1580774400000|2020-02-04 00:00:00|9659.1|9657.6|9658.6|9657.1|9660|9658|9657.6|9655.6|226
1580774700000|2020-02-04 00:05:00|9658.7|9657.2|9661.3|9659.8|9661.7|9659.8|9658.2|9656.7|263
1580775000000|2020-02-04 00:10:00|9661.4|9659.9|9662.1|9660.6|9663.3|9661.6|9661.4|9659.7|160
1580775300000|2020-02-04 00:15:00|9662.2|9660.7|9663.5|9661.1|9663.5|9661.6|9661.5|9659.8|142
1580775600000|2020-02-04 00:20:00|9663|9661.5|9662.3|9659.9|9663.6|9661.6|9661.1|9659.3|165
1580775900000|2020-02-04 00:25:00|9662.2|9659.8|9662.1|9660.6|9662.6|9660.7|9661.2|9659.4|152
1580776200000|2020-02-04 00:30:00|9662|9660.5|9661.3|9659.8|9662.2|9660.7|9661.1|9659.4|153
1580776500000|2020-02-04 00:35:00|9661.4|9659.9|9660.1|9658.6|9661.4|9659.9|9659.3|9657.8|259
1580776800000|2020-02-04 00:40:00|9660.6|9658.2|9660.7|9659.2|9661.1|9659.3|9659.9|9657.9|132
1580777100000|2020-02-04 00:45:00|9660.6|9659.1|9660.5|9659|9660.9|9659.3|9660.2|9658.5|104
1580777400000|2020-02-04 00:50:00|9660.9|9658.5|9660.4|9658.9|9660.9|9659.3|9659.5|9657.5|146
1580777700000|2020-02-04 00:55:00|9660.2|9658.7|9660.3|9658.8|9660.7|9659.1|9660|9658.3|144
1580778000000|2020-02-04 01:00:00|9660.2|9658.7|9659.3|9657.8|9666.3|9663.9|9658.9|9656.9|465
1580778300000|2020-02-04 01:05:00|9659.4|9657.9|9659.4|9657.9|9660|9658.5|9658.3|9656.5|217
1580778600000|2020-02-04 01:10:00|9659.1|9657.6|9660.2|9658.7|9661|9659|9658.3|9656.4|374
1580778900000|2020-02-04 01:15:00|9660.1|9658.6|9660.2|9658.7|9660.9|9658.9|9659.2|9657.4|420
1580779200000|2020-02-04 01:20:00|9660.1|9658.6|9664.3|9662.8|9664.4|9662.9|9659.4|9657.9|297
1580779500000|2020-02-04 01:25:00|9664.2|9662.7|9663.2|9661.7|9664.7|9662.9|9662.5|9661|255
1580779800000|2020-02-04 01:30:00|9663.1|9661.6|9664.9|9663.4|9664.9|9663.4|9663.1|9661.6|218
1580780100000|2020-02-04 01:35:00|9665|9663.5|9666|9663.6|9666.9|9665.4|9664.8|9662.9|445
1580780400000|2020-02-04 01:40:00|9665.9|9663.5|9665.1|9662.7|9666.7|9664.8|9663.9|9662.1|323
1580780700000|2020-02-04 01:45:00|9665.2|9662.8|9664.3|9662.8|9665.3|9663.5|9662.9|9661.2|376
1580781000000|2020-02-04 01:50:00|9664.4|9662.9|9666.3|9663.9|9666.3|9664.5|9663.9|9662.2|339
1580781300000|2020-02-04 01:55:00|9665.9|9664.4|9669.1|9667.6|9670.4|9668.6|9665.8|9664.3|301
1580781600000|2020-02-04 02:00:00|9669|9667.5|9669.8|9668.3|9670.1|9668.3|9668.1|9666.2|395
1580781900000|2020-02-04 02:05:00|9669.7|9668.2|9668.9|9667.4|9669.7|9668.2|9668.2|9666.6|343
1580782200000|2020-02-04 02:10:00|9668.8|9667.3|9669|9667.5|9670.1|9668.1|9668.6|9666.7|246
1580782500000|2020-02-04 02:15:00|9669.1|9667.6|9669.1|9666.7|9670.5|9668.8|9668.3|9666.6|398
1580782800000|2020-02-04 02:20:00|9669|9666.6|9669.1|9667.6|9669.4|9667.9|9668|9666.4|238
1580783100000|2020-02-04 02:25:00|9669.2|9667.7|9669.8|9668.3|9670.5|9669|9669|9667.1|192
1580783400000|2020-02-04 02:30:00|9669.7|9668.2|9670.5|9669|9670.9|9669.4|9669.7|9667.9|283
1580783700000|2020-02-04 02:35:00|9670.4|9668.9|9670.5|9669|9671|9669.2|9669.6|9667.9|241
1580784000000|2020-02-04 02:40:00|9670.6|9669.1|9670.8|9669.3|9671|9669.5|9670.4|9668.9|88
1580784300000|2020-02-04 02:45:00|9670.7|9669.2|9670.5|9669|9671|9669.5|9669.5|9668|243
1580784600000|2020-02-04 02:50:00|9670.4|9668.9|9670.5|9669|9670.7|9669.1|9669.7|9667.9|125
1580784900000|2020-02-04 02:55:00|9670.6|9669.1|9669.6|9668.1|9670.7|9669.2|9669.5|9668|232
1580785200000|2020-02-04 03:00:00|9669.7|9668.2|9668.8|9667.3|9669.7|9668.2|9668.6|9666.9|240
1580785500000|2020-02-04 03:05:00|9668.7|9667.2|9667.3|9665.8|9668.8|9667.3|9666|9664.5|385
1580785800000|2020-02-04 03:10:00|9667.4|9665.9|9668.7|9667.2|9669.4|9667.4|9667.3|9665.8|232
1580786100000|2020-02-04 03:15:00|9669.2|9666.8|9669.9|9668.4|9670.2|9668.7|9668.6|9666.7|380
1580786400000|2020-02-04 03:20:00|9670|9668.5|9670.4|9668.9|9671|9669.2|9669.9|9668|522
1580786700000|2020-02-04 03:25:00|9670.3|9668.8|9670.6|9668.2|9670.9|9668.8|9669.6|9668.1|189
1580787000000|2020-02-04 03:30:00|9670.7|9668.3|9669.5|9668|9671|9669.2|9669.1|9667.6|244
1580787300000|2020-02-04 03:35:00|9669.4|9667.9|9672|9670.5|9673|9671.1|9669.2|9667.3|565
1580787600000|2020-02-04 03:40:00|9672.1|9670.6|9670.7|9669.2|9673.9|9672.2|9670.6|9668.6|354
1580787900000|2020-02-04 03:45:00|9670.6|9669.1|9669.8|9668.3|9671.3|9669.8|9669.2|9667.4|280
1580788200000|2020-02-04 03:50:00|9669.7|9668.2|9667.7|9666.2|9670|9668.3|9667.7|9665.6|226
1580788500000|2020-02-04 03:55:00|9667.8|9666.3|9668.8|9667.3|9668.8|9667.3|9667.5|9666|179
1580788800000|2020-02-04 04:00:00|9668.7|9667.2|9667.8|9666.3|9669.6|9668.1|9667.8|9666.3|230
1580789100000|2020-02-04 04:05:00|9667.9|9666.4|9668|9666.5|9669|9667.1|9667.6|9666.1|174
1580789400000|2020-02-04 04:10:00|9667.9|9666.4|9667|9665.5|9668.1|9666.6|9666.1|9664.6|303
1580789700000|2020-02-04 04:15:00|9666.9|9665.4|9667.4|9665.9|9667.5|9666|9666.8|9665.3|135
1580790000000|2020-02-04 04:20:00|9667.5|9666|9668.8|9667.3|9668.9|9667.4|9667.1|9665.6|107
1580790300000|2020-02-04 04:25:00|9668.9|9667.4|9668.9|9667.4|9669.3|9667.8|9668.1|9666.6|193
1580790600000|2020-02-04 04:30:00|9669|9667.5|9668.8|9667.3|9669|9667.5|9668|9666.5|195
1580790900000|2020-02-04 04:35:00|9668.9|9667.4|9668.1|9666.6|9670.2|9668.2|9668|9666.5|229
1580791200000|2020-02-04 04:40:00|9668.2|9666.7|9668.1|9666.6|9669|9667.3|9668|9666.4|175
1580791500000|2020-02-04 04:45:00|9668.2|9666.7|9668.1|9666.6|9669.1|9667.3|9668|9666.5|146
1580791800000|2020-02-04 04:50:00|9668.2|9666.7|9668|9666.5|9668.2|9666.7|9667.8|9666.3|77
1580792100000|2020-02-04 04:55:00|9668.1|9666.6|9667.3|9665.8|9668.1|9666.6|9666.8|9665.1|127
1580792400000|2020-02-04 05:00:00|9667.2|9665.7|9668.8|9667.3|9668.8|9667.3|9667.2|9665.7|112
1580792700000|2020-02-04 05:05:00|9668.7|9667.2|9669.1|9667.6|9669.7|9667.8|9668.6|9667.1|131
1580793000000|2020-02-04 05:10:00|9669|9667.5|9668.1|9666.6|9669.1|9667.6|9668|9666.5|135
1580793300000|2020-02-04 05:15:00|9668.2|9666.7|9668|9666.5|9668.2|9666.7|9666.6|9664.9|217
1580793600000|2020-02-04 05:20:00|9667.9|9666.4|9669.9|9668.4|9670.8|9668.8|9667.8|9666.3|147
1580793900000|2020-02-04 05:25:00|9670|9668.5|9669.9|9667.5|9670.1|9668.6|9669.1|9667.2|180
1580794200000|2020-02-04 05:30:00|9669.8|9667.4|9668.9|9667.4|9669.8|9667.6|9668|9666.5|153
1580794500000|2020-02-04 05:35:00|9669|9667.5|9672.4|9670.9|9673.1|9671.1|9668.7|9667.2|240
1580794800000|2020-02-04 05:40:00|9672.5|9671|9672.8|9671.3|9673.1|9671.3|9670.9|9669|233
1580795100000|2020-02-04 05:45:00|9672.7|9671.2|9674.7|9673.2|9675.7|9673.8|9672.7|9670.8|279
1580795400000|2020-02-04 05:50:00|9674.6|9673.1|9674.2|9671.8|9675.1|9673.4|9673.4|9671.6|144
1580795700000|2020-02-04 05:55:00|9674.1|9671.7|9673|9671.5|9674.5|9673|9672.9|9671.1|177
1580796000000|2020-02-04 06:00:00|9673.1|9671.6|9671.7|9670.2|9673.9|9672.4|9671|9669.3|230
1580796300000|2020-02-04 06:05:00|9671.8|9670.3|9670.8|9669.3|9672.6|9671|9670.8|9668.9|295
1580796600000|2020-02-04 06:10:00|9670.9|9669.4|9673|9671.5|9673.5|9672|9669.9|9668.4|194
1580796900000|2020-02-04 06:15:00|9672.9|9671.4|9674.1|9672.6|9675.2|9673.6|9672.8|9671.3|216
1580797200000|2020-02-04 06:20:00|9674.2|9672.7|9675.4|9673.9|9676.8|9675|9673.7|9672.2|279
1580797500000|2020-02-04 06:25:00|9675.5|9674|9676.5|9675|9678.7|9677|9675.5|9674|315
1580797800000|2020-02-04 06:30:00|9676.6|9675.1|9675.5|9674|9676.6|9675.1|9675.1|9673.6|179
1580798100000|2020-02-04 06:35:00|9675.6|9674.1|9676.4|9674|9676.8|9675.2|9675.1|9673.6|295
1580798400000|2020-02-04 06:40:00|9676.3|9673.9|9678|9676.5|9679.5|9678|9675.6|9673.8|427
1580798700000|2020-02-04 06:45:00|9678.1|9676.6|9679.9|9678.4|9680.4|9678.9|9676.2|9674.7|331
1580799000000|2020-02-04 06:50:00|9680|9678.5|9679.9|9678.4|9680.4|9678.9|9679.8|9678.3|173
1580799300000|2020-02-04 06:55:00|9680|9678.5|9681|9679.5|9682.7|9681.2|9679.9|9678.4|277
1580799600000|2020-02-04 07:00:00|9681.1|9679.6|9679.9|9678.4|9681.3|9679.8|9678.7|9677.2|435
1580799900000|2020-02-04 07:05:00|9680|9678.5|9679.1|9677.6|9680.2|9678.7|9678.5|9677|276
1580800200000|2020-02-04 07:10:00|9679.2|9677.7|9680.1|9678.6|9680.3|9678.8|9678.9|9677.4|293
1580800500000|2020-02-04 07:15:00|9680|9678.5|9680.3|9678.8|9681.2|9679.7|9679.7|9678.2|315
1580800800000|2020-02-04 07:20:00|9680.4|9678.9|9676.2|9674.7|9680.4|9678.9|9674.5|9673|313
1580801100000|2020-02-04 07:25:00|9676.1|9674.6|9680.2|9678.7|9681.6|9679.9|9676.1|9674.6|469
1580801400000|2020-02-04 07:30:00|9680.1|9678.6|9676.2|9674.7|9680.2|9678.7|9676|9674.5|452
1580801700000|2020-02-04 07:35:00|9676.1|9674.6|9680.2|9678.7|9680.5|9679|9675.9|9674.4|306
1580802000000|2020-02-04 07:40:00|9680.3|9678.8|9682.4|9680.9|9682.9|9681.4|9680|9678.5|357
1580802300000|2020-02-04 07:45:00|9682.3|9680.8|9681.7|9680.2|9683.5|9682|9681.4|9679.9|267
1580802600000|2020-02-04 07:50:00|9681.6|9680.1|9683|9681.5|9683.3|9681.8|9680.8|9679.3|361
1580802900000|2020-02-04 07:55:00|9682.9|9681.4|9685.2|9683.7|9685.7|9684.2|9681.9|9680.4|381
1580803200000|2020-02-04 08:00:00|9685.5|9684|9686.9|9685.4|9687.4|9685.9|9683.7|9682.2|441
1580803500000|2020-02-04 08:05:00|9686.8|9685.3|9688.5|9687|9689.7|9688.2|9686.4|9684.9|432
1580803800000|2020-02-04 08:10:00|9688.2|9686.7|9687.1|9685.6|9689.3|9687.8|9684.3|9682.8|533
1580804100000|2020-02-04 08:15:00|9686.9|9685.4|9687|9685.5|9688.2|9686.7|9685.2|9683.7|557
1580804400000|2020-02-04 08:20:00|9686.9|9685.4|9691.9|9690.4|9692.6|9691.1|9686.9|9685.4|435
1580804700000|2020-02-04 08:25:00|9692|9690.5|9693.8|9692.3|9695.7|9694.2|9691.3|9689.8|458
1580805000000|2020-02-04 08:30:00|9693.7|9692.2|9689|9687.5|9694.6|9693.1|9688.7|9687.2|407
1580805300000|2020-02-04 08:35:00|9689.1|9687.6|9688.4|9686.9|9690.3|9688.8|9685.6|9684.1|450
1580805600000|2020-02-04 08:40:00|9688.5|9687|9689.1|9687.6|9689.7|9688.2|9688.4|9686.9|298
1580805900000|2020-02-04 08:45:00|9689.2|9687.7|9689.2|9687.7|9691.3|9689.8|9688.8|9687.3|345
1580806200000|2020-02-04 08:50:00|9689.1|9687.6|9689|9687.5|9691.8|9690.3|9687.9|9686.4|348
1580806500000|2020-02-04 08:55:00|9689.1|9687.6|9686.3|9684.8|9689.1|9687.6|9685.9|9684.4|450
1580806800000|2020-02-04 09:00:00|9686.2|9684.7|9687.5|9686|9691.1|9689.6|9686.1|9684.6|388
1580807100000|2020-02-04 09:05:00|9687.4|9685.9|9685.4|9683.9|9690.4|9688.9|9684.5|9683|424
1580807400000|2020-02-04 09:10:00|9685.3|9683.8|9685.3|9683.8|9686.3|9684.8|9684.4|9682.9|325
1580807700000|2020-02-04 09:15:00|9685.2|9683.7|9683.8|9682.3|9686.2|9684.7|9683|9681.5|337
1580808000000|2020-02-04 09:20:00|9683.7|9682.2|9687.8|9686.3|9688.1|9686.6|9683.4|9681.9|309
1580808300000|2020-02-04 09:25:00|9687.7|9686.2|9688.1|9686.6|9689|9687.5|9687.3|9685.8|285
1580808600000|2020-02-04 09:30:00|9688|9686.5|9694|9692.5|9695.2|9693.7|9687.3|9685.8|475
1580808900000|2020-02-04 09:35:00|9694.1|9692.6|9687.2|9685.7|9694.1|9692.6|9687.1|9685.6|417
1580809200000|2020-02-04 09:40:00|9687.3|9685.8|9687.9|9686.4|9688.8|9687.3|9686.4|9684.9|356
1580809500000|2020-02-04 09:45:00|9688|9686.5|9687.2|9685.7|9689|9687.5|9687|9685.5|320
1580809800000|2020-02-04 09:50:00|9687.1|9685.6|9688.2|9686.7|9688.6|9687.1|9685.8|9684.3|394
1580810100000|2020-02-04 09:55:00|9688.1|9686.6|9686.4|9684.9|9689.2|9687.7|9686|9684.5|436
1580810400000|2020-02-04 10:00:00|9686.5|9685|9687.9|9686.4|9689|9687.5|9685.8|9684.3|346
1580810700000|2020-02-04 10:05:00|9688|9686.5|9689.4|9687.9|9691.1|9689.6|9688|9686.5|276
1580811000000|2020-02-04 10:10:00|9689.5|9688|9688.2|9686.7|9690|9688.5|9688.1|9686.6|286
1580811300000|2020-02-04 10:15:00|9688.1|9686.6|9690.9|9689.4|9691.4|9689.9|9687.9|9686.4|329
1580811600000|2020-02-04 10:20:00|9690.8|9689.3|9688.1|9686.6|9691.1|9689.6|9687.6|9686.1|247
1580811900000|2020-02-04 10:25:00|9688.2|9686.7|9684.3|9682.8|9688.3|9686.8|9684.1|9682.6|221
1580812200000|2020-02-04 10:30:00|9684.2|9682.7|9685|9683.5|9686.2|9684.7|9684|9682.5|237
1580812500000|2020-02-04 10:35:00|9685.1|9683.6|9686.5|9685|9686.8|9685.3|9685|9683.5|247
1580812800000|2020-02-04 10:40:00|9686.6|9685.1|9684.5|9683|9686.8|9685.3|9684.1|9682.6|302
1580813100000|2020-02-04 10:45:00|9684.6|9683.1|9682.2|9680.7|9684.8|9683.3|9682.1|9680.6|262
1580813400000|2020-02-04 10:50:00|9682|9680.5|9683.7|9682.2|9683.8|9682.3|9681.9|9680.4|214
1580813700000|2020-02-04 10:55:00|9683.6|9682.1|9679.9|9678.4|9683.7|9682.2|9679.7|9678.2|223
1580814000000|2020-02-04 11:00:00|9680|9678.5|9679.1|9677.6|9680.1|9678.6|9677.7|9676.2|265
1580814300000|2020-02-04 11:05:00|9679.2|9677.7|9680.1|9678.6|9680.1|9678.6|9678.6|9677.1|186
1580814600000|2020-02-04 11:10:00|9680.2|9678.7|9682.7|9681.2|9683.1|9681.6|9680.2|9678.7|191
1580814900000|2020-02-04 11:15:00|9682.8|9681.3|9683.8|9682.3|9684.9|9683.4|9682.8|9681.3|189
1580815200000|2020-02-04 11:20:00|9683.9|9682.4|9685|9683.5|9685.9|9684.4|9683.7|9682.2|204
1580815500000|2020-02-04 11:25:00|9684.9|9683.4|9685.8|9684.3|9686|9684.5|9684.8|9683.3|122
1580815800000|2020-02-04 11:30:00|9685.7|9684.2|9686.4|9684.9|9686.7|9685.2|9685.7|9684.2|221
1580816100000|2020-02-04 11:35:00|9686.5|9685|9685.6|9684.1|9686.8|9685.3|9685.4|9683.9|177
1580816400000|2020-02-04 11:40:00|9685.4|9683.9|9682.7|9681.2|9686.4|9684.9|9682.4|9680.9|285
1580816700000|2020-02-04 11:45:00|9682.8|9681.3|9686.3|9684.8|9686.5|9685|9682.7|9681.2|261
1580817000000|2020-02-04 11:50:00|9686.4|9684.9|9685.9|9684.4|9686.6|9685.1|9684.8|9683.3|204
1580817300000|2020-02-04 11:55:00|9686|9684.5|9686|9684.5|9686.5|9685|9685.7|9684.2|167
1580817600000|2020-02-04 12:00:00|9685.9|9684.4|9686.6|9685.1|9687.6|9686.1|9685.8|9684.3|187
1580817900000|2020-02-04 12:05:00|9686.7|9685.2|9689.5|9688|9689.8|9688.3|9686.5|9685|287
1580818200000|2020-02-04 12:10:00|9689.3|9687.8|9689.1|9687.6|9690.5|9689|9688.4|9686.9|272
1580818500000|2020-02-04 12:15:00|9689.2|9687.7|9688.6|9687.1|9689.8|9688.3|9688.3|9686.8|147
1580818800000|2020-02-04 12:20:00|9688.5|9687|9687.1|9685.6|9689.5|9688|9686.9|9685.4|172
1580819100000|2020-02-04 12:25:00|9687.3|9685.8|9689.4|9687.9|9689.4|9687.9|9686|9684.5|230
1580819400000|2020-02-04 12:30:00|9689.3|9687.8|9688.5|9687|9690|9688.5|9687.2|9685.7|271
1580819700000|2020-02-04 12:35:00|9688.6|9687.1|9688.6|9687.1|9690.3|9688.8|9688.3|9686.8|252
1580820000000|2020-02-04 12:40:00|9688.7|9687.2|9693.1|9691.6|9694.1|9692.6|9688.5|9687|360
1580820300000|2020-02-04 12:45:00|9693.2|9691.7|9692.6|9691.1|9694.4|9692.9|9692.1|9690.6|304
1580820600000|2020-02-04 12:50:00|9692.7|9691.2|9694.2|9692.7|9694.6|9693.1|9692.5|9691|223
1580820900000|2020-02-04 12:55:00|9694.1|9692.6|9692.1|9690.6|9694.2|9692.7|9691.6|9690.1|303
1580821200000|2020-02-04 13:00:00|9692.2|9690.7|9691.1|9689.6|9692.9|9691.4|9691|9689.5|347
1580821500000|2020-02-04 13:05:00|9691.2|9689.7|9689.3|9687.8|9691.2|9689.7|9688.8|9687.3|268
1580821800000|2020-02-04 13:10:00|9689.4|9687.9|9688|9686.5|9689.5|9688|9688|9686.5|222
1580822100000|2020-02-04 13:15:00|9688.1|9686.6|9684.5|9683|9688.5|9687|9684.4|9682.9|244
1580822400000|2020-02-04 13:20:00|9684.4|9682.9|9685.6|9684.1|9685.7|9684.2|9684.3|9682.8|252
1580822700000|2020-02-04 13:25:00|9685.7|9684.2|9687|9685.5|9688.4|9686.9|9685.2|9683.7|342
1580823000000|2020-02-04 13:30:00|9687.1|9685.6|9688.4|9686.9|9690.2|9688.7|9687.1|9685.6|351
1580823300000|2020-02-04 13:35:00|9688.5|9687|9690.2|9688.7|9690.3|9688.8|9688|9686.5|243
1580823600000|2020-02-04 13:40:00|9690.3|9688.8|9693.8|9692.3|9694.2|9692.7|9690.2|9688.7|374
1580823900000|2020-02-04 13:45:00|9693.7|9692.2|9691.8|9690.3|9694.5|9693|9690.8|9689.3|244
1580824200000|2020-02-04 13:50:00|9691.9|9690.4|9691.2|9689.7|9692.6|9691.1|9690.4|9688.9|213
1580824500000|2020-02-04 13:55:00|9691.3|9689.8|9694.2|9692.7|9694.9|9693.4|9691.3|9689.8|277
1580824800000|2020-02-04 14:00:00|9694.3|9692.8|9691.5|9690|9694.9|9693.4|9690.6|9689.1|361
1580825100000|2020-02-04 14:05:00|9691.6|9690.1|9690.7|9689.2|9692.1|9690.6|9688.9|9687.4|340
1580825400000|2020-02-04 14:10:00|9690.4|9688.9|9690.3|9688.8|9691.7|9690.2|9688.3|9686.8|363
1580825700000|2020-02-04 14:15:00|9690.4|9688.9|9690.4|9688.9|9691.4|9689.9|9689.2|9687.7|281
1580826000000|2020-02-04 14:20:00|9690.5|9689|9692.1|9690.6|9693.7|9692.2|9689.4|9687.9|291
1580826300000|2020-02-04 14:25:00|9692.2|9690.7|9692.5|9691|9693.2|9691.7|9691.4|9689.9|257
1580826600000|2020-02-04 14:30:00|9692.7|9691.2|9695.2|9693.7|9695.2|9693.7|9692.3|9690.8|455
1580826900000|2020-02-04 14:35:00|9695.3|9693.8|9695.2|9693.7|9698.6|9697.1|9693.8|9692.3|541
1580827200000|2020-02-04 14:40:00|9695.3|9693.8|9695.6|9694.1|9697.4|9695.9|9694.7|9693.2|439
1580827500000|2020-02-04 14:45:00|9695.7|9694.2|9699.1|9697.6|9699.8|9698.3|9695.7|9694.2|480
1580827800000|2020-02-04 14:50:00|9699.2|9697.7|9697.8|9696.3|9700.1|9698.6|9697.8|9696.3|339
1580828100000|2020-02-04 14:55:00|9697.7|9696.2|9694.3|9691.9|9697.8|9696.3|9693.4|9691.7|329
1580828400000|2020-02-04 15:00:00|9694.4|9692|9688.7|9687.2|9695.3|9693.4|9688.5|9687|402
1580828700000|2020-02-04 15:05:00|9688.8|9687.3|9690.3|9688.8|9690.6|9689.1|9688.3|9686.8|277
1580829000000|2020-02-04 15:10:00|9690.4|9688.9|9691.8|9690.3|9692.8|9691.3|9689.9|9688.4|352
1580829300000|2020-02-04 15:15:00|9691.9|9690.4|9690.5|9689|9692.4|9690.9|9690.2|9688.7|252
1580829600000|2020-02-04 15:20:00|9690.6|9689.1|9690.8|9689.3|9691.7|9690.2|9688.8|9687.3|307
1580829900000|2020-02-04 15:25:00|9690.9|9689.4|9698.1|9696.6|9698.6|9697.1|9690.8|9689.3|436
1580830200000|2020-02-04 15:30:00|9698|9696.5|9698.1|9696.6|9699.5|9698|9696.7|9695.2|505
1580830500000|2020-02-04 15:35:00|9698|9696.5|9698.1|9696.6|9698.3|9696.8|9696.2|9694.7|369
1580830800000|2020-02-04 15:40:00|9698.2|9696.7|9699|9697.5|9700.4|9698.9|9698.2|9696.7|386
1580831100000|2020-02-04 15:45:00|9699.1|9697.6|9697.6|9696.1|9700|9698.5|9697.6|9696.1|289
1580831400000|2020-02-04 15:50:00|9697.7|9696.2|9694.6|9693.1|9698.2|9696.7|9694.6|9693.1|367
1580831700000|2020-02-04 15:55:00|9694.7|9693.2|9699|9697.5|9700.6|9699.1|9692.8|9691.3|518
1580832000000|2020-02-04 16:00:00|9699.1|9697.6|9697.8|9696.3|9700.7|9699.2|9697.4|9695.9|427
1580832300000|2020-02-04 16:05:00|9697.6|9696.1|9698.4|9696.9|9699.6|9698.1|9696.8|9695.3|320
1580832600000|2020-02-04 16:10:00|9698.3|9696.8|9697.8|9696.3|9699.2|9697.7|9697.4|9695.9|218
1580832900000|2020-02-04 16:15:00|9697.7|9696.2|9699.3|9697.8|9700|9698.5|9697.3|9695.8|204
1580833200000|2020-02-04 16:20:00|9699.8|9698.3|9704.5|9703|9704.5|9703|9699.2|9697.7|336
1580833500000|2020-02-04 16:25:00|9704.4|9702.9|9702|9700.5|9705.1|9703.6|9702|9700.5|282
1580833800000|2020-02-04 16:30:00|9702.1|9700.6|9702.6|9701.1|9704.8|9703.3|9701.8|9700.3|330
1580834100000|2020-02-04 16:35:00|9702.5|9701|9701.7|9700.2|9705|9703.5|9701.7|9700.2|285
1580834400000|2020-02-04 16:40:00|9701.8|9700.3|9702.3|9700.8|9702.7|9701.2|9701|9699.5|337
1580834700000|2020-02-04 16:45:00|9702.2|9700.7|9697.9|9696.4|9702.4|9700.9|9697.9|9696.4|342
1580835000000|2020-02-04 16:50:00|9698|9696.5|9696.2|9694.7|9698.3|9696.8|9696|9694.5|286
1580835300000|2020-02-04 16:55:00|9696.3|9694.8|9694.4|9692.9|9696.3|9694.8|9694.2|9692.7|250
1580835600000|2020-02-04 17:00:00|9694.3|9692.8|9694.5|9693|9695.3|9693.8|9693.4|9691.9|376
1580835900000|2020-02-04 17:05:00|9694.4|9692.9|9696.8|9695.3|9696.8|9695.3|9694.2|9692.7|379
1580836200000|2020-02-04 17:10:00|9696.7|9695.2|9698.4|9696.9|9699.2|9697.7|9696.7|9695.2|354
1580836500000|2020-02-04 17:15:00|9698.5|9697|9698.5|9697|9700.1|9698.6|9697.3|9695.8|414
1580836800000|2020-02-04 17:20:00|9698.6|9697.1|9700.1|9698.6|9700.3|9698.8|9698.6|9697.1|313
1580837100000|2020-02-04 17:25:00|9700|9698.5|9697.4|9695.9|9700.4|9698.9|9696.6|9695.1|282
1580837400000|2020-02-04 17:30:00|9697.5|9696|9698.7|9697.2|9699.2|9697.7|9697.4|9695.9|344
1580837700000|2020-02-04 17:35:00|9698.5|9697|9701.1|9699.6|9701.1|9699.6|9698.5|9697|295
1580838000000|2020-02-04 17:40:00|9701|9699.5|9700.1|9698.6|9702.6|9701.1|9699.7|9698.2|303
1580838300000|2020-02-04 17:45:00|9700|9698.5|9698.1|9696.6|9701.1|9699.6|9697.3|9695.8|288
1580838600000|2020-02-04 17:50:00|9698.2|9696.7|9695.3|9693.8|9698.2|9696.7|9694.7|9693.2|207
1580838900000|2020-02-04 17:55:00|9695.4|9693.9|9698.1|9696.6|9698.6|9697.1|9695.4|9693.9|261
1580839200000|2020-02-04 18:00:00|9698.3|9696.8|9697.8|9696.3|9700|9698.5|9697.8|9696.3|318
1580839500000|2020-02-04 18:05:00|9698|9696.5|9697.2|9695.7|9699.3|9697.8|9696.8|9695.3|299
1580839800000|2020-02-04 18:10:00|9697.1|9695.6|9696.4|9694.9|9698.1|9696.6|9696.3|9694.8|235
1580840100000|2020-02-04 18:15:00|9696.6|9695.1|9693.7|9692.2|9696.6|9695.1|9693.3|9691.8|210
1580840400000|2020-02-04 18:20:00|9693.6|9692.1|9694.8|9693.3|9695.2|9693.7|9693.6|9692.1|180
1580840700000|2020-02-04 18:25:00|9694.7|9693.2|9694.4|9692.9|9695.5|9694|9694|9692.5|158
1580841000000|2020-02-04 18:30:00|9694.3|9692.8|9695.2|9693.7|9695.3|9693.8|9693.7|9692.2|125
1580841300000|2020-02-04 18:35:00|9695.3|9693.8|9696.2|9694.7|9696.2|9694.7|9694.7|9693.2|138
1580841600000|2020-02-04 18:40:00|9696.1|9694.6|9696.1|9694.6|9696.2|9694.7|9694.3|9692.8|147
1580841900000|2020-02-04 18:45:00|9696|9694.5|9697.6|9696.1|9699|9697.5|9695.9|9694.4|243
1580842200000|2020-02-04 18:50:00|9697.7|9696.2|9696.6|9695.1|9697.7|9696.2|9695.8|9694.3|201
1580842500000|2020-02-04 18:55:00|9696.5|9695|9697.5|9696|9698.6|9697.1|9696.4|9694.9|200
1580842800000|2020-02-04 19:00:00|9697.6|9696.1|9696.7|9695.2|9698.7|9697.2|9696.6|9695.1|280
1580843100000|2020-02-04 19:05:00|9696.6|9695.1|9696.5|9695|9697.9|9696.4|9696.4|9694.9|162
1580843400000|2020-02-04 19:10:00|9696.6|9695.1|9699.5|9698|9699.8|9698.3|9696.3|9694.8|255
1580843700000|2020-02-04 19:15:00|9699.6|9698.1|9698.4|9696.9|9699.8|9698.3|9697.9|9696.4|138
1580844000000|2020-02-04 19:20:00|9698.3|9696.8|9697.2|9695.7|9698.5|9697|9696.8|9695.3|178
1580844300000|2020-02-04 19:25:00|9697.3|9695.8|9698.2|9696.7|9698.6|9697.1|9696.7|9695.2|193
1580844600000|2020-02-04 19:30:00|9698.1|9696.6|9697.5|9696|9698.5|9697|9697.2|9695.7|230
1580844900000|2020-02-04 19:35:00|9697.6|9696.1|9697.5|9696|9698.9|9697.4|9697.4|9695.9|223
1580845200000|2020-02-04 19:40:00|9697.4|9695.9|9698.9|9697.4|9699.1|9697.6|9697.2|9695.7|247
1580845500000|2020-02-04 19:45:00|9698.8|9697.3|9698.4|9696.9|9699.1|9697.6|9698.3|9696.8|189
1580845800000|2020-02-04 19:50:00|9698.3|9696.8|9697.3|9695.8|9698.6|9697.1|9697.2|9695.7|168
1580846100000|2020-02-04 19:55:00|9697.4|9695.9|9697.4|9695.9|9698.2|9696.7|9696.4|9694.9|314
1580846400000|2020-02-04 20:00:00|9697.3|9695.8|9695.5|9694|9697.4|9695.9|9694.7|9693.2|237
1580846700000|2020-02-04 20:05:00|9695.4|9693.9|9694.8|9693.3|9695.6|9694.1|9694.4|9692.9|174
1580847000000|2020-02-04 20:10:00|9694.7|9693.2|9694.8|9693.3|9695.5|9694|9694.2|9692.7|170
1580847300000|2020-02-04 20:15:00|9694.9|9693.4|9696.7|9695.2|9697|9695.5|9694.9|9693.4|190
1580847600000|2020-02-04 20:20:00|9696.6|9695.1|9696.4|9694.9|9697.5|9696|9696.2|9694.7|177
1580847900000|2020-02-04 20:25:00|9696.5|9695|9695.3|9693.8|9696.6|9695.1|9694.7|9693.2|188
1580848200000|2020-02-04 20:30:00|9695.4|9693.9|9693.5|9692|9695.4|9693.9|9693.3|9691.8|234
1580848500000|2020-02-04 20:35:00|9693.6|9692.1|9693.7|9692.2|9694.5|9693|9693.4|9691.9|303
1580848800000|2020-02-04 20:40:00|9693.6|9692.1|9693.4|9691.9|9693.6|9692.1|9692.8|9691.3|226
1580849100000|2020-02-04 20:45:00|9693.3|9691.8|9694.7|9693.2|9695.1|9693.6|9692.7|9691.2|221
1580849400000|2020-02-04 20:50:00|9694.4|9692.9|9693.2|9691.7|9694.6|9693.1|9692.5|9691|281
1580849700000|2020-02-04 20:55:00|9693.1|9691.6|9692.2|9690.7|9693.1|9691.6|9691.2|9689.7|277
1580850000000|2020-02-04 21:00:00|9692.3|9690.8|9691|9689.5|9692.6|9691.1|9690.4|9688.9|156
1580850300000|2020-02-04 21:05:00|9690.9|9689.4|9691.7|9690.2|9693.1|9691.6|9690.9|9689.4|145
1580850600000|2020-02-04 21:10:00|9691.8|9690.3|9692.7|9691.2|9692.7|9691.2|9691.3|9689.8|102
1580850900000|2020-02-04 21:15:00|9692.6|9691.1|9694.6|9693.1|9694.6|9693.1|9692.5|9691|74
1580851200000|2020-02-04 21:20:00|9694.5|9693|9694|9692.5|9694.7|9693.2|9693.6|9692.1|61
1580851500000|2020-02-04 21:25:00|9694.1|9692.6|9693.6|9692.1|9694.4|9692.9|9693.4|9691.9|101
1580851800000|2020-02-04 21:30:00|9693.3|9691.8|9694.7|9693.2|9694.8|9693.3|9692.8|9691.3|109
1580852100000|2020-02-04 21:35:00|9694.6|9693.1|9694.5|9693|9694.7|9693.2|9693.9|9692.2|84
1580852400000|2020-02-04 21:40:00|9694.4|9692.9|9694.9|9693.4|9695|9693.5|9694.3|9692.8|85
1580852700000|2020-02-04 21:45:00|9695|9693.5|9694.6|9693.1|9695.5|9693.5|9694.3|9692.4|146
1580853000000|2020-02-04 21:50:00|9694.5|9693|9694.4|9692.9|9695.1|9693.2|9694.2|9692.1|103
1580853300000|2020-02-04 21:55:00|9694.8|9692.4|9694.9|9692|9695.6|9693.5|9694|9691.9|127
1580853600000|2020-02-04 22:00:00|9694.7|9692.3|9694.5|9691.9|9695.1|9692.3|9691.8|9689.3|50
1580853900000|2020-02-04 22:05:00|9695.4|9690|9699.3|9690.5|9700.2|9691.3|9694.6|9689.6|166
1580854200000|2020-02-04 22:10:00|9699.5|9690.4|9699.9|9690.2|9700.1|9690.7|9699.2|9690|115
1580854500000|2020-02-04 22:15:00|9700|9690.1|9701|9691|9701|9692.2|9698.6|9689.8|180
1580854800000|2020-02-04 22:20:00|9701.1|9691.1|9700.9|9690.9|9701.2|9691.9|9700.4|9690.8|225
1580855100000|2020-02-04 22:25:00|9700.8|9691|9700.6|9691.3|9701.3|9692|9700.2|9690.5|136
1580855400000|2020-02-04 22:30:00|9700.9|9690.9|9696|9692|9701.1|9693.7|9696|9690.3|513
1580855700000|2020-02-04 22:35:00|9695.8|9691.9|9695.2|9692.7|9696.8|9693|9695.2|9691.7|282
1580856000000|2020-02-04 22:40:00|9696.1|9692.3|9695.7|9693|9696.8|9693.1|9695.4|9691.8|224
1580856300000|2020-02-04 22:45:00|9695.8|9692.9|9695.8|9692.5|9696.7|9692.9|9695.3|9692|147
1580856600000|2020-02-04 22:50:00|9695.9|9692.4|9693.8|9690.4|9696.7|9692.6|9693.7|9690.4|251
1580856900000|2020-02-04 22:55:00|9693.7|9690.6|9693.5|9690.4|9694.2|9690.9|9693.2|9690|193
1580857200000|2020-02-04 23:00:00|9693.6|9690.5|9691.7|9689.3|9693.6|9690.9|9691.5|9689.2|244
1580857500000|2020-02-04 23:05:00|9692|9689.6|9693.4|9691|9693.5|9691.1|9691.6|9689.2|102
1580857800000|2020-02-04 23:10:00|9693.3|9690.9|9693.3|9690.9|9693.6|9691.2|9692.6|9690.2|76
1580858100000|2020-02-04 23:15:00|9693.4|9691|9693|9690.6|9693.6|9691.4|9692.8|9690.4|49
1580858400000|2020-02-04 23:20:00|9693.1|9690.7|9694.4|9692|9694.4|9692|9692.8|9690.4|70
1580858700000|2020-02-04 23:25:00|9694.3|9691.9|9694.4|9692|9695.2|9692.8|9694.3|9691.9|58
1580859000000|2020-02-04 23:30:00|9694.5|9692.1|9694.5|9692.1|9694.6|9692.2|9694.3|9691.9|27
1580859300000|2020-02-04 23:35:00|9694.4|9692|9693.4|9691|9694.6|9692.2|9693.2|9690.8|65
1580859600000|2020-02-04 23:40:00|9693.5|9691.1|9693.1|9690.7|9693.7|9691.3|9693|9690.6|56
1580859900000|2020-02-04 23:45:00|9693.2|9690.8|9693.6|9691.2|9693.6|9691.2|9692.5|9690.6|42
1580860200000|2020-02-04 23:50:00|9693.5|9691.1|9694.3|9691.9|9695.1|9693|9693.5|9691.1|102
1580860500000|2020-02-04 23:55:00|9694.4|9692|9694.4|9692|9694.7|9692.3|9694.2|9691.8|135
1580860800000|2020-02-05 00:00:00|9693.9|9692.4|9695|9693.5|9697.4|9695.9|9693.8|9692.3|245
1580861100000|2020-02-05 00:05:00|9695.1|9693.6|9694.8|9693.3|9695.9|9694.3|9694.1|9692.6|214
1580861400000|2020-02-05 00:10:00|9694.9|9693.4|9695.5|9693.1|9696.1|9694.2|9694.8|9693|286
1580861700000|2020-02-05 00:15:00|9695.1|9693.6|9695.1|9693.6|9696.4|9694.5|9695|9693.5|158
1580862000000|2020-02-05 00:20:00|9695.2|9693.7|9693.7|9692.2|9696|9694.1|9693.5|9692|181
1580862300000|2020-02-05 00:25:00|9693.5|9692|9691.9|9690.4|9693.8|9692.3|9691.8|9690.1|151
1580862600000|2020-02-05 00:30:00|9692|9690.5|9691.3|9689.8|9692.7|9690.6|9690.9|9688.9|183
1580862900000|2020-02-05 00:35:00|9691.4|9689.9|9691.9|9689.5|9692.5|9690.5|9691.1|9689.3|242
1580863200000|2020-02-05 00:40:00|9692|9689.6|9692|9689.6|9692.4|9690.4|9691.3|9689.3|108
1580863500000|2020-02-05 00:45:00|9691.7|9689.3|9690.9|9689.4|9691.7|9689.8|9690.1|9688.4|261
1580863800000|2020-02-05 00:50:00|9691.2|9688.8|9692.7|9690.3|9692.7|9690.9|9691|9688.8|219
1580864100000|2020-02-05 00:55:00|9692.8|9690.4|9692.2|9690.7|9693.1|9691.4|9691.4|9689.8|240
1580864400000|2020-02-05 01:00:00|9692.1|9690.6|9691.2|9689.7|9692.7|9690.8|9691.2|9689.2|273
1580864700000|2020-02-05 01:05:00|9691.3|9689.8|9693.2|9691.7|9693.5|9692|9691.1|9689.6|125
1580865000000|2020-02-05 01:10:00|9693.3|9691.8|9694.4|9692.9|9694.7|9693.2|9693.1|9691.6|176
1580865300000|2020-02-05 01:15:00|9694.3|9692.8|9694|9691.6|9694.5|9693|9693.5|9691.6|195
1580865600000|2020-02-05 01:20:00|9694.1|9691.7|9693.2|9690.8|9694.1|9692.1|9692.3|9690.7|206
1580865900000|2020-02-05 01:25:00|9693.3|9690.9|9692.1|9690.6|9693.3|9691.4|9691.8|9690.3|153
1580866200000|2020-02-05 01:30:00|9692|9690.5|9691.6|9690.1|9692.5|9690.8|9691.3|9689.6|213
1580866500000|2020-02-05 01:35:00|9691.5|9690|9692|9690.5|9692.2|9690.7|9691.3|9689.8|261
1580866800000|2020-02-05 01:40:00|9692.1|9690.6|9693.8|9691.4|9693.8|9691.9|9691.5|9690|184
1580867100000|2020-02-05 01:45:00|9693.4|9691.9|9695.7|9694.2|9695.9|9694.4|9693|9691.2|240
1580867400000|2020-02-05 01:50:00|9695.8|9694.3|9695.6|9694.1|9695.8|9694.3|9694.4|9692.9|442
1580867700000|2020-02-05 01:55:00|9695.7|9694.2|9698.2|9695.8|9698.2|9696.3|9695.7|9694.2|371
1580868000000|2020-02-05 02:00:00|9698.1|9695.7|9696.2|9694.7|9698.1|9696.2|9696.1|9694.6|251
1580868300000|2020-02-05 02:05:00|9696.1|9694.6|9696.4|9694.9|9697.4|9695.9|9696.1|9694.6|175
1580868600000|2020-02-05 02:10:00|9696.5|9695|9697|9695.5|9697.5|9695.8|9696.4|9694.9|159
1580868900000|2020-02-05 02:15:00|9696.9|9695.4|9696.7|9694.3|9697.3|9695.6|9695.9|9694.2|215
1580869200000|2020-02-05 02:20:00|9696.5|9694.1|9697.5|9695.1|9698|9696.2|9696.1|9694.1|205
1580869500000|2020-02-05 02:25:00|9697.4|9695|9698.7|9696.3|9698.9|9697|9696.9|9695|203
1580869800000|2020-02-05 02:30:00|9698.9|9696.5|9699.6|9697.2|9699.7|9698|9697.3|9695.8|243
1580870100000|2020-02-05 02:35:00|9699.7|9697.3|9699.9|9698.4|9700.4|9698.6|9699.4|9697.3|190
1580870400000|2020-02-05 02:40:00|9700|9698.5|9699|9697.5|9700.5|9699|9698.8|9697.3|165
1580870700000|2020-02-05 02:45:00|9698.9|9697.4|9697.7|9696.2|9699|9697.5|9696.4|9694.9|155
1580871000000|2020-02-05 02:50:00|9697.5|9696|9699.9|9697.5|9700.1|9698.2|9696.9|9695.1|192
1580871300000|2020-02-05 02:55:00|9699.8|9697.4|9699.7|9697.3|9700.1|9698.6|9699.1|9697.2|319
1580871600000|2020-02-05 03:00:00|9699.8|9697.4|9698.1|9696.6|9699.9|9698|9698|9696.2|202
1580871900000|2020-02-05 03:05:00|9698.2|9696.7|9697.7|9696.2|9698.9|9696.8|9697.5|9695.9|184
1580872200000|2020-02-05 03:10:00|9697.6|9696.1|9695.3|9693.8|9697.7|9696.2|9695.1|9693.4|324
1580872500000|2020-02-05 03:15:00|9695.2|9693.7|9695.9|9694.4|9696|9694.5|9695.1|9693.6|138
1580872800000|2020-02-05 03:20:00|9695.8|9694.3|9695.8|9694.3|9696.6|9695.1|9695.6|9694.1|92
1580873100000|2020-02-05 03:25:00|9695.9|9694.4|9695|9693.5|9696.6|9694.6|9694.9|9693.4|141
1580873400000|2020-02-05 03:30:00|9695.1|9693.6|9695.1|9693.6|9695.8|9694.3|9694.9|9693.4|187
1580873700000|2020-02-05 03:35:00|9695|9693.5|9696.7|9694.3|9696.9|9695.4|9695|9693.5|146
1580874000000|2020-02-05 03:40:00|9696.6|9694.2|9696.6|9694.2|9696.8|9694.9|9695.8|9694|117
1580874300000|2020-02-05 03:45:00|9696.7|9694.3|9696.6|9695.1|9696.9|9695.4|9696.1|9694.3|122
1580874600000|2020-02-05 03:50:00|9696.7|9695.2|9696.1|9694.6|9697|9695.5|9695.9|9694.3|136
1580874900000|2020-02-05 03:55:00|9696|9694.5|9696.1|9694.6|9696.2|9694.7|9695.6|9694.1|142
1580875200000|2020-02-05 04:00:00|9696|9694.5|9697.3|9695.8|9697.5|9696|9696|9694.5|135
1580875500000|2020-02-05 04:05:00|9697.4|9695.9|9698.1|9696.6|9698.6|9697.1|9697.1|9695.6|155
1580875800000|2020-02-05 04:10:00|9698|9696.5|9698.1|9696.6|9698.3|9696.8|9697.7|9696.2|99
1580876100000|2020-02-05 04:15:00|9698|9696.5|9698|9696.5|9698.1|9696.6|9697.6|9696.1|138
1580876400000|2020-02-05 04:20:00|9698.1|9696.6|9697.7|9696.2|9698.1|9696.6|9697.5|9696|155
1580876700000|2020-02-05 04:25:00|9697.8|9696.3|9698|9696.5|9698.1|9696.6|9697.6|9696.1|125
1580877000000|2020-02-05 04:30:00|9697.9|9696.4|9698.5|9697|9698.5|9697|9697.8|9696|78
1580877300000|2020-02-05 04:35:00|9698.6|9697.1|9699.1|9697.6|9699.7|9698.2|9698.6|9697.1|138
1580877600000|2020-02-05 04:40:00|9699.2|9697.7|9698.6|9697.1|9699.3|9697.8|9698.6|9697.1|85
1580877900000|2020-02-05 04:45:00|9698.7|9697.2|9698.1|9696.6|9698.9|9697.4|9697.9|9696.4|120
1580878200000|2020-02-05 04:50:00|9698|9696.5|9698.6|9697.1|9698.7|9697.2|9697.9|9696.4|56
1580878500000|2020-02-05 04:55:00|9698.5|9697|9697.7|9696.2|9698.6|9697.1|9697.6|9695.9|85
1580878800000|2020-02-05 05:00:00|9697.6|9696.1|9697.7|9696.2|9698|9696.5|9697.6|9696.1|83
1580879100000|2020-02-05 05:05:00|9697.6|9696.1|9696.7|9695.2|9697.7|9696.2|9696.4|9694.8|110
1580879400000|2020-02-05 05:10:00|9696.6|9695.1|9696.3|9693.9|9696.7|9695.2|9695.8|9693.9|116
1580879700000|2020-02-05 05:15:00|9695.9|9694.4|9696|9694.5|9696.5|9694.7|9695.4|9693.9|104
1580880000000|2020-02-05 05:20:00|9695.9|9694.4|9696|9694.5|9696.5|9694.9|9695.8|9694|123
1580880300000|2020-02-05 05:25:00|9696.1|9694.6|9696|9693.6|9696.6|9695.1|9695.3|9693.4|121
1580880600000|2020-02-05 05:30:00|9695.9|9693.5|9693.9|9692.4|9696|9693.6|9693.7|9692.2|92
1580880900000|2020-02-05 05:35:00|9693.8|9692.3|9692.2|9690.7|9693.9|9692.4|9691.9|9690.4|197
1580881200000|2020-02-05 05:40:00|9692.3|9690.8|9691.1|9689.6|9693.5|9691.7|9691|9689.5|187
1580881500000|2020-02-05 05:45:00|9691|9689.5|9690.3|9688.8|9691.4|9689.9|9690.1|9688.6|262
1580881800000|2020-02-05 05:50:00|9690.2|9688.7|9691|9689.5|9691.4|9689.9|9690.2|9688.7|362
1580882100000|2020-02-05 05:55:00|9691.1|9689.6|9691.1|9689.6|9691.2|9689.7|9690.7|9689.2|181
1580882400000|2020-02-05 06:00:00|9691|9689.5|9692.2|9690.7|9692.2|9690.7|9690.9|9689.4|261
1580882700000|2020-02-05 06:05:00|9692.1|9690.6|9692.6|9691.1|9694.1|9692.6|9692|9690.5|155
1580883000000|2020-02-05 06:10:00|9692.7|9691.2|9695|9693.5|9695.2|9693.7|9692.7|9691.2|263
1580883300000|2020-02-05 06:15:00|9694.9|9693.4|9693.3|9691.8|9695|9693.5|9692.8|9690.9|299
1580883600000|2020-02-05 06:20:00|9693.4|9691.9|9693.6|9692.1|9694.9|9693.4|9693.1|9691.6|279
1580883900000|2020-02-05 06:25:00|9693.7|9692.2|9693.2|9691.7|9694.2|9692.7|9692.9|9691.1|306
1580884200000|2020-02-05 06:30:00|9693.1|9691.6|9692|9690.5|9693.8|9692.3|9691.8|9690.3|277
1580884500000|2020-02-05 06:35:00|9691.9|9690.4|9692.1|9690.6|9692.5|9691|9691.2|9689.7|184
1580884800000|2020-02-05 06:40:00|9692.2|9690.7|9693.8|9691.4|9694.4|9692.9|9692|9690.5|204
1580885100000|2020-02-05 06:45:00|9693.7|9691.3|9694.4|9692.9|9694.9|9693.2|9693.4|9691.2|240
1580885400000|2020-02-05 06:50:00|9694.5|9693|9695.8|9694.3|9696.8|9695.3|9694.4|9692.9|181
1580885700000|2020-02-05 06:55:00|9695.7|9694.2|9695.1|9693.6|9697.9|9696.1|9693.9|9692.4|229
1580886000000|2020-02-05 07:00:00|9694.7|9693.2|9691.8|9690.3|9695.2|9693.4|9691.7|9690.2|217
1580886300000|2020-02-05 07:05:00|9691.7|9690.2|9690.5|9689|9691.9|9690.4|9689.1|9687.6|182
1580886600000|2020-02-05 07:10:00|9690.6|9689.1|9689|9687.5|9690.8|9689.3|9688.4|9686.9|300
1580886900000|2020-02-05 07:15:00|9689.1|9687.6|9690.2|9688.7|9690.6|9689.1|9688.8|9687.3|194
1580887200000|2020-02-05 07:20:00|9690.3|9688.8|9687.5|9686|9690.5|9689|9687.3|9685.8|180
1580887500000|2020-02-05 07:25:00|9687.4|9685.9|9687.5|9686|9689.5|9688|9686.2|9684.7|192
1580887800000|2020-02-05 07:30:00|9687.6|9686.1|9689.4|9687.9|9690|9688.5|9687.4|9685.9|253
1580888100000|2020-02-05 07:35:00|9689.3|9687.8|9689.5|9688|9690.5|9689|9688.5|9687|201
1580888400000|2020-02-05 07:40:00|9689.4|9687.9|9689.2|9687.7|9689.6|9688.1|9688.9|9687.4|190
1580888700000|2020-02-05 07:45:00|9689.3|9687.8|9689.9|9688.4|9690.7|9689.2|9689.1|9687.6|232
1580889000000|2020-02-05 07:50:00|9689.8|9688.3|9689.3|9687.8|9690|9688.5|9688|9686.5|195
1580889300000|2020-02-05 07:55:00|9689.2|9687.7|9687.7|9686.2|9689.3|9687.8|9687.4|9685.9|207
1580889600000|2020-02-05 08:00:00|9687.6|9686.1|9685.8|9684.3|9687.8|9686.3|9685.6|9684.1|332
1580889900000|2020-02-05 08:05:00|9685.9|9684.4|9684.8|9683.3|9686.5|9685|9682.3|9680.8|378
1580890200000|2020-02-05 08:10:00|9684.9|9683.4|9683.2|9681.7|9685.1|9683.6|9682.9|9681.4|236
1580890500000|2020-02-05 08:15:00|9683.3|9681.8|9684|9682.5|9684.7|9683.2|9682.9|9681.4|234
1580890800000|2020-02-05 08:20:00|9683.9|9682.4|9680.9|9679.4|9683.9|9682.4|9678.9|9677.3|309
1580891100000|2020-02-05 08:25:00|9680.8|9679.3|9684.5|9683|9685.9|9684.4|9680.2|9678.7|403
1580891400000|2020-02-05 08:30:00|9684.6|9683.1|9691.3|9689.8|9691.9|9690.4|9684.2|9682.7|631
1580891700000|2020-02-05 08:35:00|9691.2|9689.7|9700.8|9699.3|9706.1|9704.2|9688.4|9686.9|1485
1580892000000|2020-02-05 08:40:00|9700.9|9699.4|9690.4|9688.9|9704|9702.5|9690.3|9688.7|1169
1580892300000|2020-02-05 08:45:00|9690.5|9689|9697|9695.5|9698.6|9697.1|9689.8|9688.3|1172
1580892600000|2020-02-05 08:50:00|9697.1|9695.6|9697.6|9695.2|9700.6|9699.1|9694.4|9692.9|857
1580892900000|2020-02-05 08:55:00|9697.4|9695|9698.2|9696.7|9699.3|9697.8|9694.9|9693.4|739
1580893200000|2020-02-05 09:00:00|9698.3|9696.8|9705.3|9703.8|9706.5|9705|9696.2|9694.7|560
1580893500000|2020-02-05 09:05:00|9705.6|9704.1|9707.7|9706.2|9708.6|9707.1|9704.4|9702.9|650
1580893800000|2020-02-05 09:10:00|9707.9|9706.4|9700.8|9699.3|9707.9|9706.4|9700|9698.5|525
1580894100000|2020-02-05 09:15:00|9701.1|9699.6|9701.4|9699.9|9702.3|9700.8|9698.9|9697.4|498
1580894400000|2020-02-05 09:20:00|9701.5|9700|9703.2|9701.7|9703.3|9701.8|9701.1|9699.6|417
1580894700000|2020-02-05 09:25:00|9703.3|9701.8|9707.2|9705.7|9708|9706.5|9702.6|9701.1|454
1580895000000|2020-02-05 09:30:00|9707.3|9705.8|9709.8|9708.3|9710.8|9709.3|9703.1|9701.6|461
1580895300000|2020-02-05 09:35:00|9709.7|9708.2|9718.9|9717.4|9720.8|9718.7|9709.2|9707.7|573
1580895600000|2020-02-05 09:40:00|9719|9717.5|9720.9|9719.4|9722.2|9720.7|9718.7|9717.2|551
1580895900000|2020-02-05 09:45:00|9721|9719.5|9723.7|9722.2|9725.6|9724.1|9720.5|9719|615
1580896200000|2020-02-05 09:50:00|9723.6|9722.1|9723.6|9722.1|9725.5|9724|9721.5|9720|464
1580896500000|2020-02-05 09:55:00|9723.5|9722|9726.8|9725.3|9727.1|9725.6|9721.4|9719.9|419
1580896800000|2020-02-05 10:00:00|9726.9|9725.4|9727.1|9725.6|9727.3|9725.8|9721.7|9719.8|313
1580897100000|2020-02-05 10:05:00|9727.2|9725.7|9727.8|9726.3|9729.9|9728.4|9725|9723.5|467
1580897400000|2020-02-05 10:10:00|9727.7|9726.2|9726.8|9725.3|9729.5|9728|9721.7|9720.2|556
1580897700000|2020-02-05 10:15:00|9726.4|9724.9|9721|9719.5|9727.4|9725.9|9720.8|9719.3|494
1580898000000|2020-02-05 10:20:00|9720.9|9719.4|9725.2|9723.7|9725.6|9724.1|9719.4|9717.9|358
1580898300000|2020-02-05 10:25:00|9725.1|9723.6|9722.3|9720.8|9725.7|9724.2|9720.7|9719.2|356
1580898600000|2020-02-05 10:30:00|9722.2|9720.7|9721.1|9719.6|9722.5|9721|9720.6|9719.1|305
1580898900000|2020-02-05 10:35:00|9721|9719.5|9723.1|9721.6|9725.9|9724.4|9721|9719.5|270
1580899200000|2020-02-05 10:40:00|9723.2|9721.7|9723.8|9722.3|9725.6|9724.1|9723.2|9721.7|230
1580899500000|2020-02-05 10:45:00|9723.7|9722.2|9727.9|9726.4|9728|9726.5|9723.5|9722|251
1580899800000|2020-02-05 10:50:00|9727.8|9726.3|9729.9|9728.4|9730.5|9729|9726.3|9724.8|386
1580900100000|2020-02-05 10:55:00|9729.8|9728.3|9730.2|9728.7|9732.1|9730.6|9728.4|9726.9|446
1580900400000|2020-02-05 11:00:00|9730.3|9728.8|9729.4|9727.9|9731.7|9730.2|9729.2|9727.7|299
1580900700000|2020-02-05 11:05:00|9729.3|9727.8|9730.1|9728.6|9731.3|9729.8|9728.9|9727.4|270
1580901000000|2020-02-05 11:10:00|9730.2|9728.7|9728.5|9727|9730.6|9729.1|9728|9726.5|284
1580901300000|2020-02-05 11:15:00|9728.6|9727.1|9731|9729.5|9731.1|9729.6|9727.5|9726|207
1580901600000|2020-02-05 11:20:00|9730.9|9729.4|9728.9|9727.4|9731|9729.5|9728.5|9727|267
1580901900000|2020-02-05 11:25:00|9728.8|9727.3|9727.8|9726.3|9729|9727.5|9727.5|9726|206
1580902200000|2020-02-05 11:30:00|9727.9|9726.4|9729.8|9728.3|9730.6|9729.1|9727.8|9726.3|204
1580902500000|2020-02-05 11:35:00|9729.7|9728.2|9719.2|9717.7|9729.8|9728.3|9716.5|9715|1249
1580902800000|2020-02-05 11:40:00|9719.3|9717.8|9718.2|9716.7|9719.9|9718.4|9713.8|9712.3|748
1580903100000|2020-02-05 11:45:00|9718.1|9716.6|9719.1|9717.6|9719.8|9718.3|9716.5|9715|408
1580903400000|2020-02-05 11:50:00|9719|9717.5|9718.3|9716.8|9720.1|9718.6|9717|9715.5|342
1580903700000|2020-02-05 11:55:00|9718.4|9716.9|9716.3|9714.8|9719.1|9717.6|9715.5|9714|299
1580904000000|2020-02-05 12:00:00|9716.1|9714.6|9714.3|9712.8|9716.2|9714.7|9713.6|9712.1|280
1580904300000|2020-02-05 12:05:00|9714.2|9712.7|9717.4|9715.9|9717.8|9716.3|9714.1|9712.6|201
1580904600000|2020-02-05 12:10:00|9717.7|9716.2|9721.8|9720.3|9722.8|9721.3|9717.7|9716.2|361
1580904900000|2020-02-05 12:15:00|9721.9|9720.4|9726.8|9725.3|9728|9726.5|9721.5|9720|309
1580905200000|2020-02-05 12:20:00|9726.7|9725.2|9727.5|9726|9728.3|9726.8|9724.8|9723.3|313
1580905500000|2020-02-05 12:25:00|9727.6|9726.1|9725.7|9724.2|9728|9726.5|9724|9722.5|308
1580905800000|2020-02-05 12:30:00|9725.5|9724|9725.8|9724.3|9727.4|9725.9|9724.6|9723.1|371
1580906100000|2020-02-05 12:35:00|9725.9|9724.4|9723.4|9721.9|9725.9|9724.4|9723.3|9721.8|305
1580906400000|2020-02-05 12:40:00|9723.5|9722|9723.2|9721.7|9724.1|9722.6|9722.1|9720.6|255
1580906700000|2020-02-05 12:45:00|9723.3|9721.8|9725.1|9723.6|9725.6|9724.1|9721.9|9720.4|248
1580907000000|2020-02-05 12:50:00|9725|9723.5|9722.4|9720.9|9725.1|9723.6|9721.6|9720.1|204
1580907300000|2020-02-05 12:55:00|9722.5|9721|9724.1|9722.6|9725.4|9723.9|9721.7|9720.2|279
1580907600000|2020-02-05 13:00:00|9724.3|9722.8|9724.7|9723.2|9725.7|9724.2|9722.3|9720.8|327
1580907900000|2020-02-05 13:05:00|9724.8|9723.3|9727.1|9725.6|9727.6|9726.1|9724.1|9722.6|346
1580908200000|2020-02-05 13:10:00|9727|9725.5|9726.3|9720|9728.1|9726.6|9725.6|9719|319
1580908500000|2020-02-05 13:15:00|9726.2|9720.1|9733.2|9731.7|9736.5|9732|9724.8|9719.4|582
1580908800000|2020-02-05 13:20:00|9733.3|9731.8|9731.9|9730.4|9733.3|9731.8|9729.5|9728|388
1580909100000|2020-02-05 13:25:00|9732|9730.5|9734|9731.6|9734|9732.3|9731.9|9730.4|315
1580909400000|2020-02-05 13:30:00|9734.1|9731.7|9732.6|9731.1|9734.1|9732.3|9730.9|9729.4|468
1580909700000|2020-02-05 13:35:00|9732.7|9731.2|9734.7|9733.2|9735.2|9733.7|9731.8|9730.3|296
1580910000000|2020-02-05 13:40:00|9734.6|9733.1|9734.8|9733.3|9735.2|9733.7|9732.3|9730.8|352
1580910300000|2020-02-05 13:45:00|9735.1|9733.6|9737|9735.5|9738|9736.5|9734.1|9732.6|322
1580910600000|2020-02-05 13:50:00|9736.8|9735.3|9733.4|9731.9|9737|9735.5|9732.5|9731|273
1580910900000|2020-02-05 13:55:00|9733.3|9731.8|9731.3|9729.8|9733.7|9732.2|9729.5|9728|237
1580911200000|2020-02-05 14:00:00|9731.4|9729.9|9726.8|9725.3|9731.4|9729.9|9726.3|9724.8|287
1580911500000|2020-02-05 14:05:00|9726.7|9725.2|9730.9|9729.4|9730.9|9729.4|9726.6|9725.1|330
1580911800000|2020-02-05 14:10:00|9730.8|9729.3|9734.1|9732.6|9735.8|9734.3|9730.6|9729.1|371
1580912100000|2020-02-05 14:15:00|9734|9732.5|9732.4|9730.9|9735.4|9733.9|9732.4|9730.9|279
1580912400000|2020-02-05 14:20:00|9732.5|9731|9738.1|9736.6|9738.4|9736.9|9732.5|9731|261
1580912700000|2020-02-05 14:25:00|9738|9736.5|9739.5|9738|9740.3|9738.8|9736.2|9734.7|299
1580913000000|2020-02-05 14:30:00|9739.4|9737.9|9738.1|9736.6|9741.9|9740.4|9737.3|9735.8|503
1580913300000|2020-02-05 14:35:00|9738|9736.5|9739.8|9738.3|9740|9738.5|9736.1|9734.6|478
1580913600000|2020-02-05 14:40:00|9739.7|9738.2|9741.9|9739.5|9742.3|9740.8|9739.1|9737.6|477
1580913900000|2020-02-05 14:45:00|9742|9739.6|9742.3|9740.8|9745.3|9743.8|9740.6|9739.1|499
1580914200000|2020-02-05 14:50:00|9742.4|9740.9|9746.2|9744.7|9747.4|9745.9|9741.3|9739.8|572
1580914500000|2020-02-05 14:55:00|9746.1|9744.6|9743.8|9741.4|9746.6|9745.1|9742.4|9740.2|398
1580914800000|2020-02-05 15:00:00|9743.5|9741.1|9743.1|9741.6|9748.6|9747.1|9742.7|9740.7|708
1580915100000|2020-02-05 15:05:00|9743.2|9741.7|9740|9738.5|9743.9|9742.4|9738.5|9737|593
1580915400000|2020-02-05 15:10:00|9740.1|9738.6|9738.4|9736.9|9743.5|9742|9738.4|9736.9|614
1580915700000|2020-02-05 15:15:00|9738.3|9736.8|9738.7|9737.2|9741|9739.5|9737.7|9736.2|636
1580916000000|2020-02-05 15:20:00|9738.6|9737.1|9733|9731.5|9738.9|9737.4|9732.1|9730.6|515
1580916300000|2020-02-05 15:25:00|9732.9|9731.4|9725.4|9723.9|9732.9|9731.4|9723.7|9722.2|968
1580916600000|2020-02-05 15:30:00|9725.5|9724|9728.9|9727.4|9730.5|9729|9723.5|9722|418
1580916900000|2020-02-05 15:35:00|9728.8|9727.3|9724.8|9723.3|9730.5|9729|9724.6|9723.1|535
1580917200000|2020-02-05 15:40:00|9724.7|9723.2|9729.7|9728.2|9730.1|9728.6|9723|9721.5|581
1580917500000|2020-02-05 15:45:00|9729.6|9728.1|9734.5|9733|9735.2|9733.7|9729.4|9727.9|511
1580917800000|2020-02-05 15:50:00|9734.4|9732.9|9730.4|9728.9|9736.4|9734.9|9729.2|9727.7|438
1580918100000|2020-02-05 15:55:00|9730.3|9728.8|9732|9730.5|9735.2|9733.7|9729.2|9727.7|492
1580918400000|2020-02-05 16:00:00|9732.1|9730.6|9729.6|9728.1|9733.6|9732.1|9728.7|9727.2|449
1580918700000|2020-02-05 16:05:00|9729.5|9728|9729.8|9728.3|9730.9|9729.4|9727.8|9726.3|405
1580919000000|2020-02-05 16:10:00|9729.7|9728.2|9730.3|9728.8|9732.6|9731.1|9729.7|9728.2|319
1580919300000|2020-02-05 16:15:00|9730.4|9728.9|9727.9|9726.4|9731.5|9730|9727.7|9726.2|327
1580919600000|2020-02-05 16:20:00|9728|9726.5|9728.4|9726.9|9728.7|9727.2|9727|9725.5|268
1580919900000|2020-02-05 16:25:00|9728.3|9726.8|9728.7|9727.2|9729.1|9727.6|9725.5|9724|268
1580920200000|2020-02-05 16:30:00|9728.6|9727.1|9728.4|9726.9|9731.3|9729.8|9728|9726.5|303
1580920500000|2020-02-05 16:35:00|9728.5|9727|9723.6|9722.1|9728.6|9727.1|9723.5|9722|315
1580920800000|2020-02-05 16:40:00|9723.7|9722.2|9725.3|9723.8|9725.4|9723.9|9722.5|9721|275
1580921100000|2020-02-05 16:45:00|9725.4|9723.9|9728.6|9727.1|9728.9|9727.4|9724.7|9723.2|300
1580921400000|2020-02-05 16:50:00|9728.7|9727.2|9728.7|9727.2|9729.1|9727.6|9727.6|9726.1|259
1580921700000|2020-02-05 16:55:00|9728.6|9727.1|9730.5|9729|9731.9|9730.4|9728|9726.5|330
1580922000000|2020-02-05 17:00:00|9730.4|9728.9|9731|9729.5|9732.8|9731.3|9730|9728.5|445
1580922300000|2020-02-05 17:05:00|9731.1|9729.6|9729.6|9728.1|9732.1|9730.6|9729.4|9727.9|306
1580922600000|2020-02-05 17:10:00|9729.5|9728|9729.5|9728|9730.7|9729.2|9729.1|9727.6|300
1580922900000|2020-02-05 17:15:00|9729.6|9728.1|9729.3|9727.8|9730.2|9728.7|9728.3|9726.8|260
1580923200000|2020-02-05 17:20:00|9729.2|9727.7|9730.8|9729.3|9730.9|9729.4|9729.2|9727.7|249
1580923500000|2020-02-05 17:25:00|9730.9|9729.4|9730.1|9728.6|9731.4|9729.9|9729.4|9727.9|228
1580923800000|2020-02-05 17:30:00|9730|9728.5|9729.7|9728.2|9731.1|9729.6|9729.6|9728.1|242
1580924100000|2020-02-05 17:35:00|9729.8|9728.3|9732.4|9730.9|9732.7|9731.2|9728.5|9727|255
1580924400000|2020-02-05 17:40:00|9732|9730.5|9731.9|9730.4|9732.8|9731.3|9731.6|9730.1|175
1580924700000|2020-02-05 17:45:00|9732|9730.5|9730|9728.5|9732|9730.5|9729.8|9728.3|226
1580925000000|2020-02-05 17:50:00|9730.2|9728.7|9730|9728.5|9730.6|9729.1|9729.5|9728|198
1580925300000|2020-02-05 17:55:00|9729.8|9728.3|9733.9|9732.4|9734.4|9732.9|9729.7|9728.2|275
1580925600000|2020-02-05 18:00:00|9733.8|9732.3|9731.7|9730.2|9733.8|9732.3|9731.4|9729.9|270
1580925900000|2020-02-05 18:05:00|9731.6|9730.1|9732.3|9730.8|9732.9|9731.4|9731.6|9730.1|222
1580926200000|2020-02-05 18:10:00|9732.4|9730.9|9733|9731.5|9734.3|9732.8|9732.3|9730.8|273
1580926500000|2020-02-05 18:15:00|9732.9|9731.4|9733.3|9731.8|9733.5|9732|9732.5|9731|145
1580926800000|2020-02-05 18:20:00|9733.4|9731.9|9732.5|9731|9733.5|9732|9732.3|9730.8|140
1580927100000|2020-02-05 18:25:00|9732.4|9730.9|9733.5|9732|9733.9|9732.4|9732.3|9730.8|164
1580927400000|2020-02-05 18:30:00|9733.6|9732.1|9733.4|9731.9|9733.7|9732.2|9732.3|9730.8|142
1580927700000|2020-02-05 18:35:00|9733.3|9731.8|9732.6|9731.1|9734.1|9732.6|9732.5|9731|128
1580928000000|2020-02-05 18:40:00|9732.7|9731.2|9734.5|9733|9734.6|9733.1|9732.3|9730.8|163
1580928300000|2020-02-05 18:45:00|9734.4|9732.9|9734.5|9733|9735.2|9733.7|9734.2|9732.7|198
1580928600000|2020-02-05 18:50:00|9734.6|9733.1|9733.5|9732|9734.6|9733.1|9733.5|9732|154
1580928900000|2020-02-05 18:55:00|9733.6|9732.1|9733.4|9731.9|9734.9|9733.4|9733.4|9731.9|133
1580929200000|2020-02-05 19:00:00|9733.5|9732|9735.3|9733.8|9735.5|9734|9733.2|9731.7|156
1580929500000|2020-02-05 19:05:00|9735.2|9733.7|9734.8|9733.3|9736.4|9734.9|9734|9732.5|214
1580929800000|2020-02-05 19:10:00|9734.7|9733.2|9735.2|9733.7|9735.3|9733.8|9734.1|9732.6|155
1580930100000|2020-02-05 19:15:00|9735.1|9733.6|9736.1|9734.6|9736.4|9734.9|9735|9733.5|154
1580930400000|2020-02-05 19:20:00|9736.3|9734.8|9736.9|9735.4|9737|9735.5|9735.9|9734.4|238
1580930700000|2020-02-05 19:25:00|9736.8|9735.3|9736.6|9735.1|9737|9735.5|9735.8|9734.3|200
1580931000000|2020-02-05 19:30:00|9736.5|9735|9737.5|9736|9737.6|9736.1|9736|9734.5|296
1580931300000|2020-02-05 19:35:00|9737.4|9735.9|9736.9|9735.4|9737.5|9736|9736|9734.5|142
1580931600000|2020-02-05 19:40:00|9736.8|9735.3|9738.9|9737.4|9738.9|9737.4|9736.8|9735.3|173
1580931900000|2020-02-05 19:45:00|9738.8|9737.3|9738.4|9736.9|9738.9|9737.4|9737.9|9736.4|121
1580932200000|2020-02-05 19:50:00|9738.5|9737|9739.7|9738.2|9739.7|9738.2|9738.4|9736.9|163
1580932500000|2020-02-05 19:55:00|9739.6|9738.1|9739.6|9738.1|9740.5|9739|9737.8|9736.3|280
1580932800000|2020-02-05 20:00:00|9739.7|9738.2|9736.9|9735.4|9739.7|9738.2|9736.7|9735.2|279
1580933100000|2020-02-05 20:05:00|9736.8|9735.3|9736.1|9734.6|9737.5|9736|9736|9734.5|174
1580933400000|2020-02-05 20:10:00|9736.2|9734.7|9736.3|9734.8|9736.6|9735.1|9735.3|9733.8|135
1580933700000|2020-02-05 20:15:00|9736.4|9734.9|9736.8|9735.3|9737.1|9735.6|9736.2|9734.7|159
1580934000000|2020-02-05 20:20:00|9736.9|9735.4|9736|9734.5|9737.7|9736.2|9735.9|9734.4|147
1580934300000|2020-02-05 20:25:00|9736.1|9734.6|9735.8|9734.3|9736.1|9734.6|9735.6|9734.1|106
1580934600000|2020-02-05 20:30:00|9735.7|9734.2|9735.2|9733.7|9736|9734.5|9734.8|9733.3|295
1580934900000|2020-02-05 20:35:00|9735.3|9733.8|9735.1|9733.6|9736|9734.5|9734.8|9733.3|234
1580935200000|2020-02-05 20:40:00|9735|9733.5|9735.9|9734.4|9736.8|9735.3|9734.8|9733.3|231
1580935500000|2020-02-05 20:45:00|9736|9734.5|9735.1|9733.6|9736|9734.5|9734.9|9733.4|198
1580935800000|2020-02-05 20:50:00|9735|9733.5|9735.9|9734.4|9736|9734.5|9734.3|9732.8|286
1580936100000|2020-02-05 20:55:00|9735.8|9734.3|9736.6|9735.1|9737|9735.5|9735.1|9733.6|299
1580936400000|2020-02-05 21:00:00|9736.4|9734.9|9735.3|9733.8|9736.7|9735.2|9734.6|9733.1|195
1580936700000|2020-02-05 21:05:00|9735.4|9733.9|9736.1|9734.6|9736.2|9734.7|9735.4|9733.9|90
1580937000000|2020-02-05 21:10:00|9736.2|9734.7|9737.4|9735.9|9737.5|9736|9736.2|9734.7|92
1580937300000|2020-02-05 21:15:00|9737.3|9735.8|9737.1|9735.6|9737.4|9735.9|9736.9|9735.4|61
1580937600000|2020-02-05 21:20:00|9737|9735.5|9737.8|9736.3|9737.9|9736.4|9736.9|9735|58
1580937900000|2020-02-05 21:25:00|9737.9|9736.4|9738.1|9736.6|9738.4|9736.9|9737.1|9735.6|112
1580938200000|2020-02-05 21:30:00|9738.2|9736.7|9737.3|9735.8|9738.2|9736.7|9737|9735.5|144
1580938500000|2020-02-05 21:35:00|9737.4|9735.9|9739.2|9737.7|9739.6|9738.1|9737.4|9735.9|93
1580938800000|2020-02-05 21:40:00|9739.3|9737.8|9739.1|9737.6|9739.3|9737.8|9738.6|9737.1|69
1580939100000|2020-02-05 21:45:00|9739|9737.5|9738.7|9737.2|9739.6|9737.7|9738|9736.1|98
1580939400000|2020-02-05 21:50:00|9738.8|9737.3|9736.8|9735.3|9738.8|9737.3|9736.8|9735.1|154
1580939700000|2020-02-05 21:55:00|9737.2|9734.8|9735.8|9733.4|9737.9|9735.4|9735.5|9730.7|254
1580940000000|2020-02-05 22:00:00|9735.9|9733.5|9737.2|9734.8|9737.2|9734.8|9735.9|9733.5|20
1580940300000|2020-02-05 22:05:00|9736.2|9733.4|9737|9734.2|9738.2|9735|9736.1|9733.3|110
1580940600000|2020-02-05 22:10:00|9736.9|9734.1|9736.9|9734.5|9737.5|9734.6|9736.4|9734|88
1580940900000|2020-02-05 22:15:00|9736.8|9734.4|9737.2|9734.5|9738.2|9735|9736.8|9734.2|78
1580941200000|2020-02-05 22:20:00|9737.5|9734.6|9736.8|9734.4|9737.7|9734.9|9736.3|9733.9|88
1580941500000|2020-02-05 22:25:00|9736.6|9734.2|9737.1|9734.2|9737.5|9734.5|9736.4|9734|80
1580941800000|2020-02-05 22:30:00|9736.7|9734.3|9737|9734.2|9738.9|9735.1|9736.4|9733.5|182
1580942100000|2020-02-05 22:35:00|9736.9|9734.3|9737.2|9734.7|9737.8|9734.9|9736.6|9734.1|93
1580942400000|2020-02-05 22:40:00|9737.1|9734.6|9737.4|9735|9737.8|9735|9736.6|9734.2|187
1580942700000|2020-02-05 22:45:00|9737.2|9734.8|9737.7|9735.3|9738.6|9735.6|9736.8|9734.2|160
1580943000000|2020-02-05 22:50:00|9737.6|9735.2|9737.6|9735.2|9738.2|9735.6|9737.2|9734.8|114
1580943300000|2020-02-05 22:55:00|9737.5|9735.1|9738.1|9735.5|9738.5|9735.6|9737.2|9734.8|85
1580943600000|2020-02-05 23:00:00|9737.8|9735|9736.7|9734.3|9737.8|9735.2|9735.9|9731|163
1580943900000|2020-02-05 23:05:00|9736.8|9734.4|9737.6|9735.2|9737.7|9735.3|9736.8|9734.4|98
1580944200000|2020-02-05 23:10:00|9737.3|9735.8|9737.9|9735.5|9737.9|9735.8|9737.1|9735.1|78
1580944500000|2020-02-05 23:15:00|9737.7|9735.3|9737.5|9735.1|9737.8|9736.1|9737.1|9735|100
1580944800000|2020-02-05 23:20:00|9737.4|9735|9737.7|9735.3|9738.4|9736|9737.2|9735|103
1580945100000|2020-02-05 23:25:00|9737.8|9735.4|9737.5|9735.1|9737.8|9735.9|9737|9735|72
1580945400000|2020-02-05 23:30:00|9737.6|9735.2|9736.2|9734.7|9737.6|9735.9|9736.1|9734.3|80
1580945700000|2020-02-05 23:35:00|9736.3|9734.8|9736.6|9734.2|9736.8|9734.9|9736.1|9734.1|64
1580946000000|2020-02-05 23:40:00|9736.7|9734.3|9736.3|9734.8|9736.7|9734.9|9736.1|9734.1|64
1580946300000|2020-02-05 23:45:00|9736.2|9734.7|9736.3|9734.8|9736.7|9734.8|9735.4|9733.5|83
1580946600000|2020-02-05 23:50:00|9736.2|9734.7|9735.3|9732.9|9736.3|9734.8|9734.6|9732.9|100
1580946900000|2020-02-05 23:55:00|9735.4|9733|9735.4|9733.9|9735.9|9734.1|9734.8|9732.9|60
1580947200000|2020-02-06 00:00:00|9735.3|9733.8|9737.3|9735.8|9737.5|9736|9735.1|9733.3|125
1580947500000|2020-02-06 00:05:00|9737.4|9735.9|9738.1|9736.6|9738.7|9737.2|9737.2|9735.4|95
1580947800000|2020-02-06 00:10:00|9738|9736.5|9739|9737.5|9739.6|9737.7|9738|9736.2|107
1580948100000|2020-02-06 00:15:00|9739.4|9737|9738|9736.5|9739.5|9737.5|9737.9|9736.4|76
1580948400000|2020-02-06 00:20:00|9738.1|9736.6|9737.6|9736.1|9738.5|9737|9737.3|9735.4|99
1580948700000|2020-02-06 00:25:00|9737.5|9736|9738.1|9736.6|9738.7|9736.7|9737.1|9735.6|86
1580949000000|2020-02-06 00:30:00|9738.2|9736.7|9739|9737.5|9739.6|9737.6|9738|9736.5|114
1580949300000|2020-02-06 00:35:00|9739.1|9737.6|9739.2|9737.7|9739.6|9737.8|9739|9737.2|82
1580949600000|2020-02-06 00:40:00|9739.1|9737.6|9740.2|9738.7|9740.9|9739.4|9739|9737.2|121
1580949900000|2020-02-06 00:45:00|9740.1|9738.6|9739.1|9737.6|9740.2|9738.7|9739|9737.5|123
1580950200000|2020-02-06 00:50:00|9739|9737.5|9740.3|9737.9|9741|9739.5|9739|9737.5|340
1580950500000|2020-02-06 00:55:00|9740.2|9737.8|9740.4|9738|9740.7|9738.8|9739.3|9737.8|238
1580950800000|2020-02-06 01:00:00|9740.3|9737.9|9739.9|9738.4|9740.7|9739.2|9739.5|9737.9|262
1580951100000|2020-02-06 01:05:00|9740|9738.5|9739.9|9738.4|9740.4|9738.9|9739.5|9738|303
1580951400000|2020-02-06 01:10:00|9739.8|9738.3|9738.6|9737.1|9740|9738.5|9738.6|9737.1|205
1580951700000|2020-02-06 01:15:00|9738.4|9736.9|9741|9739.5|9741.4|9739.9|9738.4|9736.9|516
1580952000000|2020-02-06 01:20:00|9741.2|9739.7|9742.2|9740.7|9742.3|9740.8|9740.3|9738.8|323
1580952300000|2020-02-06 01:25:00|9742.4|9740.9|9741.5|9740|9742.4|9740.9|9741|9739.5|296
1580952600000|2020-02-06 01:30:00|9741.4|9739.9|9738.6|9737.1|9741.9|9740.4|9738.5|9737|406
1580952900000|2020-02-06 01:35:00|9738.5|9737|9739|9737.5|9739.5|9738|9738|9736.5|309
1580953200000|2020-02-06 01:40:00|9739.1|9737.6|9738.8|9737.3|9739.3|9737.8|9738|9736.5|265
1580953500000|2020-02-06 01:45:00|9739|9737.5|9739|9737.5|9739.6|9738.1|9738.2|9736.7|239
1580953800000|2020-02-06 01:50:00|9738.9|9737.4|9738.3|9736.8|9739.4|9737.9|9737.7|9736.2|463
1580954100000|2020-02-06 01:55:00|9738.2|9736.7|9735.2|9733.7|9739.1|9737.6|9734.8|9733.3|323
1580954400000|2020-02-06 02:00:00|9735.1|9733.6|9736.4|9734.9|9736.6|9735.1|9734.2|9732.7|302
1580954700000|2020-02-06 02:05:00|9736.5|9735|9737.4|9735.9|9737.4|9735.9|9736.5|9735|90
1580955000000|2020-02-06 02:10:00|9737.3|9735.8|9737.9|9736.4|9738.1|9736.6|9737.1|9735.6|300
1580955300000|2020-02-06 02:15:00|9737.8|9736.3|9737.9|9736.4|9738|9736.5|9736.9|9735.4|227
1580955600000|2020-02-06 02:20:00|9737.8|9736.3|9738.1|9736.6|9738.2|9736.7|9737|9735.5|122
1580955900000|2020-02-06 02:25:00|9738.2|9736.7|9738.1|9736.6|9738.5|9737|9737.9|9736.4|174
1580956200000|2020-02-06 02:30:00|9738.2|9736.7|9738.2|9736.7|9738.8|9737.3|9738.1|9736.6|104
1580956500000|2020-02-06 02:35:00|9738.1|9736.6|9737.9|9736.4|9738.6|9737.1|9737.7|9736.2|172
1580956800000|2020-02-06 02:40:00|9737.8|9736.3|9738.9|9737.4|9739|9737.5|9737.7|9736.2|195
1580957100000|2020-02-06 02:45:00|9738.8|9737.3|9739.1|9737.6|9739.3|9737.8|9738.7|9737.2|171
1580957400000|2020-02-06 02:50:00|9739.2|9737.7|9739|9737.5|9739.2|9737.7|9738.6|9737.1|255
1580957700000|2020-02-06 02:55:00|9738.9|9737.4|9738.2|9736.7|9739.6|9737.7|9738|9736.5|199
1580958000000|2020-02-06 03:00:00|9738.3|9736.8|9738.9|9737.4|9739.2|9737.7|9738.1|9736.6|190
1580958300000|2020-02-06 03:05:00|9738.8|9737.3|9738.7|9737.2|9739.9|9738.4|9738.7|9736.8|221
1580958600000|2020-02-06 03:10:00|9738.8|9737.3|9738.9|9737.4|9739.3|9737.8|9738.3|9736.8|155
1580958900000|2020-02-06 03:15:00|9739.1|9737.6|9739.2|9737.7|9739.6|9738.1|9738.9|9737.4|148
1580959200000|2020-02-06 03:20:00|9739.3|9737.8|9739.1|9737.6|9739.4|9737.9|9738.8|9737.3|94
1580959500000|2020-02-06 03:25:00|9739.2|9737.7|9739.2|9737.7|9739.4|9737.8|9738.8|9737|143
1580959800000|2020-02-06 03:30:00|9739.3|9737.8|9739.2|9737.7|9739.4|9737.9|9738|9736.5|189
1580960100000|2020-02-06 03:35:00|9739.1|9737.6|9739.9|9738.4|9740.1|9738.6|9739|9737.5|176
1580960400000|2020-02-06 03:40:00|9740|9738.5|9739|9737.5|9740.5|9738.8|9738.2|9736.7|259
1580960700000|2020-02-06 03:45:00|9739.1|9737.6|9740.1|9738.6|9740.4|9738.9|9739|9737.2|249
1580961000000|2020-02-06 03:50:00|9740.2|9738.7|9741.3|9739.8|9741.3|9739.8|9740.1|9738.6|143
1580961300000|2020-02-06 03:55:00|9741.2|9739.7|9741.2|9739.7|9742.1|9740.6|9741|9739.5|185
1580961600000|2020-02-06 04:00:00|9741.3|9739.8|9742.4|9740|9742.7|9741.2|9740.4|9738.9|356
1580961900000|2020-02-06 04:05:00|9742.5|9740.1|9744.5|9743|9745.7|9744.2|9741.9|9740|368
1580962200000|2020-02-06 04:10:00|9744.6|9743.1|9744.6|9743.1|9745.9|9744.4|9743.6|9742.1|381
1580962500000|2020-02-06 04:15:00|9744.5|9743|9743.5|9742|9744.9|9743.1|9743.3|9741.8|305
1580962800000|2020-02-06 04:20:00|9743.6|9742.1|9744.5|9743|9744.9|9743.2|9743.5|9742|200
1580963100000|2020-02-06 04:25:00|9744.6|9743.1|9744.6|9743.1|9745.4|9743.6|9743.7|9742.2|208
1580963400000|2020-02-06 04:30:00|9744.5|9743|9744.6|9743.1|9745|9743.5|9744|9742.5|197
1580963700000|2020-02-06 04:35:00|9744.5|9743|9744.4|9742.9|9745.3|9743.8|9744.3|9742.8|185
1580964000000|2020-02-06 04:40:00|9744.5|9743|9743.9|9742.4|9744.9|9743.4|9743.8|9742.3|207
1580964300000|2020-02-06 04:45:00|9744|9742.5|9744.6|9743.1|9744.7|9743.2|9742.9|9741.4|140
1580964600000|2020-02-06 04:50:00|9744.5|9743|9745.2|9743.7|9745.6|9744.1|9744.3|9742.5|238
1580964900000|2020-02-06 04:55:00|9745.3|9743.8|9744.5|9743|9745.5|9744|9744.4|9742.9|163
1580965200000|2020-02-06 05:00:00|9744.4|9742.9|9744.4|9742.9|9745|9743.5|9744.2|9742.7|171
1580965500000|2020-02-06 05:05:00|9744.5|9743|9745.5|9744|9745.9|9744.4|9744.1|9742.6|250
1580965800000|2020-02-06 05:10:00|9745.4|9743.9|9744.8|9743.3|9745.8|9744.3|9744.7|9743.2|188
1580966100000|2020-02-06 05:15:00|9744.9|9743.4|9745.6|9744.1|9745.9|9744.4|9744.6|9743.1|311
1580966400000|2020-02-06 05:20:00|9745.5|9744|9744.6|9743.1|9745.8|9744.3|9744.4|9742.9|241
1580966700000|2020-02-06 05:25:00|9744.7|9743.2|9744.6|9743.1|9745.4|9743.9|9744.5|9743|281
1580967000000|2020-02-06 05:30:00|9744.7|9743.2|9745.2|9743.7|9746|9744.5|9744.6|9743.1|225
1580967300000|2020-02-06 05:35:00|9745.1|9743.6|9744.2|9742.7|9745.2|9743.7|9743.7|9742.2|148
1580967600000|2020-02-06 05:40:00|9744.1|9742.6|9743.7|9742.2|9744.2|9742.7|9743.2|9741.7|184
1580967900000|2020-02-06 05:45:00|9743.6|9742.1|9744.8|9743.3|9745.8|9744.3|9743.6|9742.1|170
1580968200000|2020-02-06 05:50:00|9744.9|9743.4|9742.9|9741.4|9744.9|9743.4|9742.8|9741.3|173
1580968500000|2020-02-06 05:55:00|9742.8|9741.3|9740.7|9739.2|9742.9|9741.4|9740.1|9738.6|331
1580968800000|2020-02-06 06:00:00|9740.6|9739.1|9743|9741.5|9743|9741.5|9740|9738.4|292
1580969100000|2020-02-06 06:05:00|9742.9|9741.4|9745|9743.5|9745.1|9743.6|9742.8|9741.3|174
1580969400000|2020-02-06 06:10:00|9744.9|9743.4|9745|9743.5|9745.9|9744.4|9743.9|9742.4|243
1580969700000|2020-02-06 06:15:00|9745.7|9744.2|9746.1|9744.6|9747.1|9745.4|9745.7|9744.2|197
1580970000000|2020-02-06 06:20:00|9746.2|9744.7|9746.9|9745.4|9747.2|9745.7|9746.1|9744.6|106
1580970300000|2020-02-06 06:25:00|9746.8|9745.3|9747.6|9746.1|9747.8|9746.3|9746.8|9745.3|136
1580970600000|2020-02-06 06:30:00|9747.7|9746.2|9747.4|9745.9|9748|9746.5|9747|9745.5|141
1580970900000|2020-02-06 06:35:00|9747.1|9745.6|9744.5|9743|9747.2|9745.7|9744|9742.5|251
1580971200000|2020-02-06 06:40:00|9744.4|9742.9|9742.1|9740.6|9745.6|9744.1|9741.9|9740.4|297
1580971500000|2020-02-06 06:45:00|9742|9740.5|9739.8|9738.3|9742.5|9741|9739.5|9738|197
1580971800000|2020-02-06 06:50:00|9739.7|9738.2|9739.6|9738.1|9740.5|9739|9739.2|9737.7|290
1580972100000|2020-02-06 06:55:00|9739.7|9738.2|9738.8|9736.4|9740.6|9738.4|9734.1|9732.6|322
1580972400000|2020-02-06 07:00:00|9740.1|9736.6|9735.5|9734|9741|9737.2|9735.4|9733.9|366
1580972700000|2020-02-06 07:05:00|9735.4|9733.9|9736.7|9735.2|9736.8|9735.3|9735.3|9733.8|183
1580973000000|2020-02-06 07:10:00|9736.8|9735.3|9736|9734.5|9736.9|9735.4|9735.5|9734|166
1580973300000|2020-02-06 07:15:00|9735.9|9734.4|9736.5|9735|9736.7|9735.2|9735.6|9734.1|177
1580973600000|2020-02-06 07:20:00|9736.6|9735.1|9734.6|9733.1|9736.8|9735.3|9734.5|9733|219
1580973900000|2020-02-06 07:25:00|9734.7|9733.2|9735.4|9733.9|9735.7|9734.2|9733|9731.5|262
1580974200000|2020-02-06 07:30:00|9735.5|9734|9735.1|9733.6|9737.4|9735.9|9734.5|9733|303
1580974500000|2020-02-06 07:35:00|9735.2|9733.7|9735.8|9734.3|9736.2|9734.7|9734.3|9732.8|287
1580974800000|2020-02-06 07:40:00|9735.7|9734.2|9736.3|9734.8|9736.6|9735.1|9735.5|9734|171
1580975100000|2020-02-06 07:45:00|9736.2|9734.7|9736.1|9734.6|9736.7|9735.2|9734.4|9732.9|218
1580975400000|2020-02-06 07:50:00|9736.2|9734.7|9738.5|9737|9738.5|9737|9736|9734.5|214
1580975700000|2020-02-06 07:55:00|9738.6|9737.1|9740.2|9738.7|9741.1|9739.6|9738.5|9737|350
1580976000000|2020-02-06 08:00:00|9740.1|9738.6|9740.2|9738.7|9740.4|9738.9|9733.4|9731.9|517
1580976300000|2020-02-06 08:05:00|9740.1|9738.6|9744.7|9743.2|9745.4|9743.9|9739.3|9737.8|569
1580976600000|2020-02-06 08:10:00|9744.5|9743|9741.2|9739.7|9744.7|9743.2|9739.5|9738|415
1580976900000|2020-02-06 08:15:00|9741|9739.5|9740.9|9739.4|9742|9740.5|9738.1|9736.6|370
1580977200000|2020-02-06 08:20:00|9741|9739.5|9742.5|9741|9742.9|9741.4|9740.8|9739.3|334
1580977500000|2020-02-06 08:25:00|9742.6|9741.1|9742.7|9741.2|9745.2|9743.7|9741.1|9739.6|352
1580977800000|2020-02-06 08:30:00|9742.8|9741.3|9745.6|9744.1|9746.5|9745|9742.3|9740.8|411
1580978100000|2020-02-06 08:35:00|9745.7|9744.2|9745.3|9743.8|9745.7|9744.2|9743.6|9742.1|314
1580978400000|2020-02-06 08:40:00|9745.2|9743.7|9747.4|9745.9|9748.2|9746.7|9744.6|9743.1|380
1580978700000|2020-02-06 08:45:00|9747.5|9746|9748.2|9746.7|9748.2|9746.7|9745.2|9743.7|279
1580979000000|2020-02-06 08:50:00|9748.1|9746.6|9746.1|9744.6|9749.1|9747.6|9745.6|9744.1|397
1580979300000|2020-02-06 08:55:00|9746|9744.5|9748.6|9747.1|9749.4|9747.9|9745.8|9744.3|237
1580979600000|2020-02-06 09:00:00|9748.7|9747.2|9749.1|9747.6|9750.4|9748.9|9747.9|9746.4|262
1580979900000|2020-02-06 09:05:00|9749|9747.5|9748.6|9747.1|9749.8|9748.3|9748|9746.5|283
1580980200000|2020-02-06 09:10:00|9748.7|9747.2|9745.5|9744|9748.8|9747.3|9744.7|9743.2|374
1580980500000|2020-02-06 09:15:00|9745.6|9744.1|9739.5|9738|9745.6|9744.1|9738.8|9737.3|374
1580980800000|2020-02-06 09:20:00|9739.7|9738.2|9735.2|9733.7|9741.3|9739.8|9734.4|9732.9|422
1580981100000|2020-02-06 09:25:00|9735.1|9733.6|9735.4|9733.9|9735.4|9733.9|9731.8|9730.3|560
1580981400000|2020-02-06 09:30:00|9735.3|9733.8|9742.1|9740.6|9742.7|9741.2|9735.3|9733.8|537
1580981700000|2020-02-06 09:35:00|9741.9|9740.4|9740|9738.5|9742|9740.5|9739.9|9738.4|414
1580982000000|2020-02-06 09:40:00|9740.1|9738.6|9742.7|9741.2|9743.6|9742.1|9739|9737.5|354
1580982300000|2020-02-06 09:45:00|9742.6|9741.1|9742.3|9740.8|9743.6|9742.1|9740.3|9738.8|378
1580982600000|2020-02-06 09:50:00|9742.4|9740.9|9744.2|9742.7|9746.4|9744.9|9742.4|9740.9|421
1580982900000|2020-02-06 09:55:00|9744.1|9742.6|9746.9|9745.4|9747.2|9745.7|9743.9|9742.4|295
1580983200000|2020-02-06 10:00:00|9747|9745.5|9745.9|9744.4|9747.5|9746|9743.9|9742.4|471
1580983500000|2020-02-06 10:05:00|9745.8|9744.3|9744.5|9743|9745.8|9744.3|9743.9|9742.4|399
1580983800000|2020-02-06 10:10:00|9744.4|9742.9|9741.3|9739.8|9744.5|9743|9740.9|9739.4|298
1580984100000|2020-02-06 10:15:00|9741.2|9739.7|9742.3|9740.8|9744.3|9742.8|9740.6|9739.1|294
1580984400000|2020-02-06 10:20:00|9742.2|9740.7|9741.6|9740.1|9742.9|9741.4|9740.5|9739|270
1580984700000|2020-02-06 10:25:00|9741.5|9740|9742.9|9741.4|9743|9741.5|9740.7|9739.2|217
1580985000000|2020-02-06 10:30:00|9742.8|9741.3|9741.9|9740.4|9743.9|9742.4|9741.4|9739.9|256
1580985300000|2020-02-06 10:35:00|9742|9740.5|9740|9738.5|9743.3|9741.8|9740|9738.5|238
1580985600000|2020-02-06 10:40:00|9739.9|9738.4|9741|9739.5|9741.2|9739.7|9738.9|9737.4|275
1580985900000|2020-02-06 10:45:00|9740.9|9739.4|9742.6|9741.1|9743.7|9742.2|9740.7|9739.2|236
1580986200000|2020-02-06 10:50:00|9742.3|9740.8|9739.8|9738.3|9743.3|9741.8|9739.1|9737.6|310
1580986500000|2020-02-06 10:55:00|9739.7|9738.2|9739.8|9738.3|9740|9738.5|9736.8|9735.3|328
1580986800000|2020-02-06 11:00:00|9739.7|9738.2|9737.9|9736.4|9740|9738.5|9737.6|9736.1|272
1580987100000|2020-02-06 11:05:00|9737.8|9736.3|9740.6|9739.1|9741|9739.5|9737.3|9735.8|215
1580987400000|2020-02-06 11:10:00|9740.5|9739|9738.8|9737.3|9740.5|9739|9738.5|9737|179
1580987700000|2020-02-06 11:15:00|9738.7|9737.2|9738.3|9736.8|9739.8|9738.3|9737.8|9736.3|265
1580988000000|2020-02-06 11:20:00|9738.6|9737.1|9739.7|9738.2|9739.8|9738.3|9737.7|9736.2|202
1580988300000|2020-02-06 11:25:00|9739.8|9738.3|9740.6|9739.1|9742|9740.5|9739.7|9738.2|149
1580988600000|2020-02-06 11:30:00|9740.5|9739|9746.5|9745|9746.8|9745.3|9740.4|9738.9|293
1580988900000|2020-02-06 11:35:00|9746.4|9744.9|9746.5|9745|9748|9746.5|9745.6|9744.1|213
1580989200000|2020-02-06 11:40:00|9746.6|9745.1|9747.1|9745.6|9747.8|9746.3|9746|9744.5|231
1580989500000|2020-02-06 11:45:00|9747|9745.5|9746|9744.5|9747.2|9745.7|9745.2|9743.7|231
1580989800000|2020-02-06 11:50:00|9745.9|9744.4|9745.9|9744.4|9748.3|9746.8|9745.6|9744.1|264
1580990100000|2020-02-06 11:55:00|9746.3|9744.8|9746.5|9745|9747.9|9746.4|9746.3|9744.8|267
1580990400000|2020-02-06 12:00:00|9746.4|9744.9|9747.5|9746|9748.7|9747.2|9746.4|9744.9|228
1580990700000|2020-02-06 12:05:00|9747.4|9745.9|9746.1|9744.6|9747.8|9746.3|9744.8|9743.3|289
1580991000000|2020-02-06 12:10:00|9746|9744.5|9747.2|9745.7|9748|9746.5|9745.9|9744.4|336
1580991300000|2020-02-06 12:15:00|9747.1|9745.6|9746.9|9745.4|9747.3|9745.8|9745.8|9744.3|200
1580991600000|2020-02-06 12:20:00|9746.8|9745.3|9745.6|9744.1|9747|9745.5|9745.4|9743.9|220
1580991900000|2020-02-06 12:25:00|9745.5|9744|9743.7|9742.2|9745.9|9744.4|9743.5|9742|169
1580992200000|2020-02-06 12:30:00|9743.6|9742.1|9745.5|9744|9745.6|9744.1|9743|9741.5|172
1580992500000|2020-02-06 12:35:00|9745.6|9744.1|9745.6|9744.1|9746.5|9745|9745.1|9743.6|160
1580992800000|2020-02-06 12:40:00|9745.5|9744|9744|9742.5|9745.5|9744|9743.9|9742.4|149
1580993100000|2020-02-06 12:45:00|9744.1|9742.6|9745.8|9744.3|9746.2|9744.7|9744.1|9742.6|177
1580993400000|2020-02-06 12:50:00|9745.9|9744.4|9744.9|9743.4|9746|9744.5|9744.9|9743.4|182
1580993700000|2020-02-06 12:55:00|9745|9743.5|9740.7|9739.2|9745|9743.5|9739.6|9738.1|319
1580994000000|2020-02-06 13:00:00|9740.6|9739.1|9737.7|9736.2|9740.7|9739.2|9736.9|9735.4|297
1580994300000|2020-02-06 13:05:00|9737.8|9736.3|9739|9737.5|9739.2|9737.7|9737.8|9736.3|187
1580994600000|2020-02-06 13:10:00|9739.5|9738|9739|9737.5|9740.1|9738.6|9738.6|9737.1|236
1580994900000|2020-02-06 13:15:00|9739.1|9737.6|9739.7|9738.2|9740.2|9738.7|9738.7|9737.2|233
1580995200000|2020-02-06 13:20:00|9739.4|9737.9|9743.5|9742|9743.8|9742.3|9739.4|9737.9|243
1580995500000|2020-02-06 13:25:00|9743.4|9741.9|9743.6|9741.2|9744.8|9743.3|9742.4|9740.9|215
1580995800000|2020-02-06 13:30:00|9743.3|9740.8|9745.8|9744.3|9746.2|9744.7|9742.1|9740.2|329
1580996100000|2020-02-06 13:35:00|9745.9|9744.4|9743.5|9742|9746.3|9744.8|9742.9|9741.4|296
1580996400000|2020-02-06 13:40:00|9743.6|9742.1|9744.6|9743.1|9745.9|9744.4|9743.5|9742|273
1580996700000|2020-02-06 13:45:00|9744.7|9743.2|9742|9740.5|9745|9743.5|9741.9|9740.4|215
1580997000000|2020-02-06 13:50:00|9741.9|9740.4|9739.6|9738.1|9741.9|9740.4|9737.5|9736|288
1580997300000|2020-02-06 13:55:00|9739.5|9738|9742.6|9741.1|9743.6|9742.1|9739.5|9738|284
1580997600000|2020-02-06 14:00:00|9742.8|9741.3|9747.5|9746|9748.1|9746.6|9741.4|9739.9|363
1580997900000|2020-02-06 14:05:00|9747.4|9745.9|9748.3|9746.8|9749.7|9748.2|9747.4|9745.9|283
1580998200000|2020-02-06 14:10:00|9748.4|9746.9|9749.6|9748.1|9749.7|9748.2|9747.4|9745.9|245
1580998500000|2020-02-06 14:15:00|9749.7|9748.2|9749.5|9748|9752.5|9751|9748.4|9746.9|282
1580998800000|2020-02-06 14:20:00|9749.4|9747.9|9749.6|9748.1|9750.4|9748.9|9745.7|9744.2|298
1580999100000|2020-02-06 14:25:00|9749.5|9748|9748.7|9747.2|9750.9|9749.4|9748.4|9746.9|252
1580999400000|2020-02-06 14:30:00|9748.5|9747|9749.5|9748|9751.7|9750.2|9747.6|9746.1|440
1580999700000|2020-02-06 14:35:00|9749.4|9747.9|9743.1|9741.6|9750|9748.5|9742.6|9741.1|437
1581000000000|2020-02-06 14:40:00|9743.3|9741.8|9739.7|9738.2|9743.5|9742|9738.4|9736.9|468
1581000300000|2020-02-06 14:45:00|9739.8|9738.3|9741.1|9739.6|9742.3|9740.8|9739.7|9738.2|418
1581000600000|2020-02-06 14:50:00|9741|9739.5|9743.2|9741.7|9743.6|9742.1|9740.8|9739.3|459
1581000900000|2020-02-06 14:55:00|9742.9|9741.4|9751|9749.5|9751|9749.5|9742.9|9741.4|352
1581001200000|2020-02-06 15:00:00|9751.5|9750|9748.7|9747.2|9752.4|9750.9|9747.4|9745.9|489
1581001500000|2020-02-06 15:05:00|9748.9|9747.4|9752.8|9751.3|9752.8|9751.3|9748.9|9747.4|432
1581001800000|2020-02-06 15:10:00|9752.7|9751.2|9755.2|9753.7|9755.6|9754.1|9751.7|9750.2|409
1581002100000|2020-02-06 15:15:00|9755.1|9753.6|9753.6|9752.1|9755.4|9753.9|9752.7|9751.2|404
1581002400000|2020-02-06 15:20:00|9753|9751.5|9750.9|9749.4|9753.5|9752|9748.7|9747.2|448
1581002700000|2020-02-06 15:25:00|9751|9749.5|9754.5|9753|9755.3|9753.8|9749.8|9748.3|482
1581003000000|2020-02-06 15:30:00|9754.6|9753.1|9753.9|9752.4|9756.1|9754.6|9753.3|9751.8|636
1581003300000|2020-02-06 15:35:00|9754|9752.5|9752.1|9750.6|9755.3|9753.8|9751.8|9750.3|348
1581003600000|2020-02-06 15:40:00|9752.2|9750.7|9752.7|9751.2|9753.4|9751.9|9751.6|9750.1|405
1581003900000|2020-02-06 15:45:00|9752.8|9751.3|9755.6|9754.1|9755.9|9754.4|9752.2|9750.7|519
1581004200000|2020-02-06 15:50:00|9755.5|9754|9755|9753.5|9756.7|9755.2|9753.2|9751.7|556
1581004500000|2020-02-06 15:55:00|9754.9|9753.4|9749.2|9747.7|9756.5|9755|9745.9|9744.4|526
1581004800000|2020-02-06 16:00:00|9749.3|9747.8|9746.8|9745.3|9750.7|9749.2|9746.4|9744.9|374
1581005100000|2020-02-06 16:05:00|9746.9|9745.4|9753.3|9751.8|9753.4|9751.9|9746.9|9745.4|366
1581005400000|2020-02-06 16:10:00|9753.5|9752|9751.6|9750.1|9755.4|9753.9|9749.6|9748.1|338
1581005700000|2020-02-06 16:15:00|9751.7|9750.2|9755.3|9753.8|9755.8|9754.3|9751.6|9750.1|316
1581006000000|2020-02-06 16:20:00|9755.4|9753.9|9754.2|9752.7|9756.5|9755|9754.1|9752.6|289
1581006300000|2020-02-06 16:25:00|9754.3|9752.8|9750.3|9748.8|9754.4|9752.9|9750.3|9748.8|250
1581006600000|2020-02-06 16:30:00|9750.5|9749|9750.1|9748.6|9753|9751.2|9749.6|9748.1|354
1581006900000|2020-02-06 16:35:00|9750.2|9748.7|9751.4|9749.9|9751.5|9750|9748.5|9747|328
1581007200000|2020-02-06 16:40:00|9751.3|9749.8|9753.2|9751.7|9753.4|9751.9|9750.4|9748.9|302
1581007500000|2020-02-06 16:45:00|9753.1|9751.6|9754.4|9752.9|9754.5|9753|9751.8|9750.3|283
1581007800000|2020-02-06 16:50:00|9754.5|9753|9754.3|9752.8|9754.9|9753.4|9752.4|9750.9|263
1581008100000|2020-02-06 16:55:00|9754.2|9752.7|9751.8|9750.3|9754.3|9752.8|9751.5|9750|330
1581008400000|2020-02-06 17:00:00|9751.9|9750.4|9752.7|9751.2|9753.4|9751.9|9750.7|9749.2|424
1581008700000|2020-02-06 17:05:00|9752.6|9751.1|9752.3|9750.8|9754.3|9752.8|9752.2|9750.7|313
1581009000000|2020-02-06 17:10:00|9752.2|9750.7|9752.1|9750.6|9752.5|9751|9751|9749.5|263
1581009300000|2020-02-06 17:15:00|9752|9750.5|9753|9751.5|9753.7|9752.2|9751.7|9750.2|343
1581009600000|2020-02-06 17:20:00|9753.1|9751.6|9751|9749.5|9753.1|9751.6|9750.8|9749.3|220
1581009900000|2020-02-06 17:25:00|9750.9|9749.4|9751.1|9749.6|9751.5|9750|9750.2|9748.7|166
1581010200000|2020-02-06 17:30:00|9751.2|9749.7|9752.5|9751|9753|9751.5|9750.5|9749|210
1581010500000|2020-02-06 17:35:00|9752.4|9750.9|9754.3|9752.8|9755.3|9753.8|9752.3|9750.8|240
1581010800000|2020-02-06 17:40:00|9754.4|9752.9|9753.2|9751.7|9754.6|9753.1|9753.2|9751.7|261
1581011100000|2020-02-06 17:45:00|9753.3|9751.8|9751.6|9750.1|9753.9|9752.4|9751|9749.5|213
1581011400000|2020-02-06 17:50:00|9751.5|9750|9752.1|9750.6|9752.3|9750.8|9751.1|9749.6|192
1581011700000|2020-02-06 17:55:00|9752|9750.5|9753|9751.5|9753.7|9752.2|9752|9750.5|286
1581012000000|2020-02-06 18:00:00|9753.1|9751.6|9753.2|9751.7|9753.4|9751.9|9752.5|9751|237
1581012300000|2020-02-06 18:05:00|9753.3|9751.8|9755.1|9753.6|9755.4|9753.9|9753.3|9751.8|263
1581012600000|2020-02-06 18:10:00|9755|9753.5|9755.6|9754.1|9756.5|9755|9754.9|9753.4|206
1581012900000|2020-02-06 18:15:00|9755.7|9754.2|9755.1|9753.6|9756.3|9754.8|9755|9753.5|191
1581013200000|2020-02-06 18:20:00|9755|9753.5|9753.2|9751.7|9755.1|9753.6|9753|9751.5|180
1581013500000|2020-02-06 18:25:00|9753.3|9751.8|9753.1|9751.6|9753.6|9752.1|9753|9751.5|157
1581013800000|2020-02-06 18:30:00|9753|9751.5|9751.5|9750|9753.1|9751.6|9751.1|9749.6|225
1581014100000|2020-02-06 18:35:00|9751.4|9749.9|9750.5|9749|9751.6|9750.1|9750.4|9748.9|188
1581014400000|2020-02-06 18:40:00|9750.6|9749.1|9751.5|9750|9751.6|9750.1|9750.3|9748.8|170
1581014700000|2020-02-06 18:45:00|9751.4|9749.9|9751.7|9750.2|9752.2|9750.7|9751.2|9749.7|109
1581015000000|2020-02-06 18:50:00|9751.6|9750.1|9753.7|9752.2|9753.7|9752.2|9751.6|9750.1|139
1581015300000|2020-02-06 18:55:00|9753.8|9752.3|9755.1|9753.6|9756|9754.5|9753.7|9752.2|175
1581015600000|2020-02-06 19:00:00|9755|9753.5|9755.3|9753.8|9755.6|9754.1|9754.7|9753.2|134
1581015900000|2020-02-06 19:05:00|9755.2|9753.7|9756|9754.5|9756.4|9754.9|9755.2|9753.7|193
1581016200000|2020-02-06 19:10:00|9756.2|9754.7|9756|9754.5|9756.3|9754.8|9755.3|9753.8|159
1581016500000|2020-02-06 19:15:00|9755.9|9754.4|9754.8|9753.3|9756.2|9754.7|9754.8|9753.3|187
1581016800000|2020-02-06 19:20:00|9754.9|9753.4|9754.3|9752.8|9754.9|9753.4|9754|9752.5|195
1581017100000|2020-02-06 19:25:00|9754.4|9752.9|9755.2|9753.7|9755.6|9754.1|9754.1|9752.6|192
1581017400000|2020-02-06 19:30:00|9755.3|9753.8|9756.1|9754.6|9756.2|9754.7|9755.2|9753.7|210
1581017700000|2020-02-06 19:35:00|9756|9754.5|9755.2|9753.7|9756.2|9754.7|9755.1|9753.6|190
1581018000000|2020-02-06 19:40:00|9755.4|9753.9|9757.1|9755.6|9757.3|9755.8|9755.3|9753.8|199
1581018300000|2020-02-06 19:45:00|9757.2|9755.7|9757|9755.5|9757.3|9755.8|9756.4|9754.9|184
1581018600000|2020-02-06 19:50:00|9757.3|9755.8|9756.5|9755|9757.3|9755.8|9756.4|9754.9|152
1581018900000|2020-02-06 19:55:00|9756.7|9755.2|9754.2|9752.7|9756.8|9755.3|9753.7|9752.2|225
1581019200000|2020-02-06 20:00:00|9754.1|9752.6|9751.3|9749.8|9754.2|9752.7|9751|9749.5|278
1581019500000|2020-02-06 20:05:00|9751.4|9749.9|9749.4|9747.9|9753.2|9751.7|9749.2|9747.7|198
1581019800000|2020-02-06 20:10:00|9749.5|9748|9749.4|9747.9|9750.2|9748.7|9748.4|9746.9|203
1581020100000|2020-02-06 20:15:00|9749.5|9748|9748.5|9747|9750.2|9748.7|9747.7|9746.2|154
1581020400000|2020-02-06 20:20:00|9748.4|9746.9|9748|9746.5|9748.6|9747.1|9747.3|9745.8|210
1581020700000|2020-02-06 20:25:00|9748.1|9746.6|9748.3|9746.8|9748.6|9747.1|9747.4|9745.9|180
1581021000000|2020-02-06 20:30:00|9748.6|9747.1|9749.3|9747.8|9749.4|9747.9|9748.1|9746.6|157
1581021300000|2020-02-06 20:35:00|9749.4|9747.9|9748.3|9746.8|9749.4|9747.9|9748.2|9746.7|134
1581021600000|2020-02-06 20:40:00|9748.4|9746.9|9749.6|9748.1|9749.7|9748.2|9748.3|9746.8|172
1581021900000|2020-02-06 20:45:00|9749.5|9748|9749.5|9748|9749.7|9748.2|9749|9747.5|180
1581022200000|2020-02-06 20:50:00|9749.8|9748.3|9751.1|9749.6|9751.2|9749.7|9749.6|9748.1|199
1581022500000|2020-02-06 20:55:00|9751|9749.5|9750.1|9748.6|9751.2|9749.7|9749.7|9748.2|253
1581022800000|2020-02-06 21:00:00|9750.2|9748.7|9750.2|9748.7|9750.4|9748.9|9748.6|9747.1|120
1581023100000|2020-02-06 21:05:00|9750.3|9748.8|9750.1|9748.6|9750.4|9748.9|9749.4|9747.9|86
1581023400000|2020-02-06 21:10:00|9750.2|9748.7|9750.2|9748.7|9750.4|9748.9|9749.6|9748.1|79
1581023700000|2020-02-06 21:15:00|9750.1|9748.6|9750|9748.5|9750.2|9748.7|9749.7|9748.2|62
1581024000000|2020-02-06 21:20:00|9749.9|9748.4|9749.2|9747.7|9750.1|9748.6|9749.2|9747.7|46
1581024300000|2020-02-06 21:25:00|9749.1|9747.6|9750|9748.5|9750.1|9748.6|9748.8|9747.3|107
1581024600000|2020-02-06 21:30:00|9749.9|9748.4|9749.1|9747.6|9750|9748.5|9748.9|9747|83
1581024900000|2020-02-06 21:35:00|9749.2|9747.7|9748.2|9746.7|9749.2|9747.7|9748.1|9746.6|40
1581025200000|2020-02-06 21:40:00|9748.1|9746.6|9747.7|9746.2|9748.6|9747.1|9747.3|9745.4|104
1581025500000|2020-02-06 21:45:00|9747.8|9746.3|9747.7|9745.3|9748.8|9746.9|9746.2|9744.7|201
1581025800000|2020-02-06 21:50:00|9747.8|9745.4|9747.9|9746.4|9749|9746.9|9747.1|9745|162
1581026100000|2020-02-06 21:55:00|9747.8|9746.3|9749.2|9744.1|9749.4|9746.6|9747.2|9743.9|183
1581026400000|2020-02-06 22:00:00|9750|9744.5|9747.9|9745.5|9752.1|9745.9|9747.7|9742.9|63
1581026700000|2020-02-06 22:05:00|9749.9|9745.7|9754.9|9745.4|9756.1|9746.7|9749.2|9744.8|234
1581027000000|2020-02-06 22:10:00|9755|9745.3|9754.6|9745.5|9755.5|9746.9|9753|9745.2|320
1581027300000|2020-02-06 22:15:00|9754.9|9745.6|9753.6|9745|9754.9|9746|9752.3|9744.5|361
1581027600000|2020-02-06 22:20:00|9753.5|9745.3|9753.3|9745.3|9755|9745.7|9752.1|9744.1|334
1581027900000|2020-02-06 22:25:00|9753|9745.4|9749.9|9745.8|9754.7|9746.6|9748.4|9743|216
1581028200000|2020-02-06 22:30:00|9750.3|9745.5|9751.5|9745.3|9756.4|9749|9747.3|9744|631
1581028500000|2020-02-06 22:35:00|9751.4|9745.2|9750.9|9746|9752|9746.6|9750.1|9744.7|260
1581028800000|2020-02-06 22:40:00|9750.8|9746.1|9750.8|9746.3|9752.2|9746.6|9750.4|9745.2|300
1581029100000|2020-02-06 22:45:00|9750.7|9746.7|9749.9|9745.5|9751.7|9746.9|9749.5|9745.1|335
1581029400000|2020-02-06 22:50:00|9750.5|9745.7|9750.2|9745.5|9750.8|9747.1|9749.1|9745.1|189
1581029700000|2020-02-06 22:55:00|9750.3|9745.6|9748.8|9744.5|9752|9746.5|9748.2|9744.5|319
1581030000000|2020-02-06 23:00:00|9748.4|9745.1|9749.2|9746.8|9749.3|9746.9|9748.1|9745.1|183
1581030300000|2020-02-06 23:05:00|9749.3|9746.9|9749.1|9746.7|9749.5|9747.1|9748.8|9746.4|103
1581030600000|2020-02-06 23:10:00|9749.2|9746.8|9748.3|9745.9|9749.2|9746.8|9748|9745.7|64
1581030900000|2020-02-06 23:15:00|9748.2|9745.8|9748.3|9745.9|9748.4|9746|9748.1|9745.7|28
1581031200000|2020-02-06 23:20:00|9748.4|9746|9748.3|9745.9|9748.5|9746.4|9747.8|9745.8|37
1581031500000|2020-02-06 23:25:00|9748.2|9745.8|9748.2|9745.8|9748.5|9746.5|9747.9|9745.6|88
1581031800000|2020-02-06 23:30:00|9748.1|9745.7|9747.3|9744.9|9748.2|9745.8|9746.9|9744.8|108
1581032100000|2020-02-06 23:35:00|9747.4|9745|9747.7|9746.2|9748.2|9746.4|9746.9|9744.9|90
1581032400000|2020-02-06 23:40:00|9748.2|9745.8|9747.8|9746.3|9748.4|9746.4|9747.7|9745.7|53
1581032700000|2020-02-06 23:45:00|9748.3|9745.9|9748.2|9745.8|9748.4|9746.5|9747.7|9745.6|56
1581033000000|2020-02-06 23:50:00|9748.1|9745.7|9747.7|9746.2|9748.3|9746.4|9747.7|9745.7|50
1581033300000|2020-02-06 23:55:00|9747.8|9746.3|9747.8|9746.3|9748.3|9746.5|9747.4|9745.6|62
1581033600000|2020-02-07 00:00:00|9748|9746.5|9752.2|9749.8|9752.3|9750.2|9747|9745|183
1581033900000|2020-02-07 00:05:00|9752.1|9749.7|9751.9|9749.5|9752.2|9750.3|9750.4|9748.5|99
1581034200000|2020-02-07 00:10:00|9752|9749.6|9750.2|9747.8|9752|9750.2|9749.8|9747.8|147
1581034500000|2020-02-07 00:15:00|9750.3|9747.9|9749|9747.5|9750.6|9748.9|9748.8|9746.9|104
1581034800000|2020-02-07 00:20:00|9749.1|9747.6|9750.4|9748|9750.4|9748.4|9748.9|9746.8|81
1581035100000|2020-02-07 00:25:00|9750.3|9747.9|9749.6|9748.1|9750.4|9748.5|9748.8|9746.8|82
1581035400000|2020-02-07 00:30:00|9749.7|9748.2|9749.1|9747.6|9750.2|9748.4|9749|9747.5|100
1581035700000|2020-02-07 00:35:00|9749|9747.5|9747.8|9746.3|9750.1|9748.2|9747.7|9745.9|131
1581036000000|2020-02-07 00:40:00|9747.7|9746.2|9745.3|9743.8|9748.3|9746.4|9745.1|9743.1|142
1581036300000|2020-02-07 00:45:00|9745.1|9743.6|9743.4|9741.9|9745.6|9743.7|9743.2|9741.7|156
1581036600000|2020-02-07 00:50:00|9743.5|9742|9744.3|9741.9|9744.9|9742.9|9741.6|9739.7|311
1581036900000|2020-02-07 00:55:00|9744.4|9742|9743.5|9741.1|9744.4|9742.5|9742.8|9740.8|124
1581037200000|2020-02-07 01:00:00|9743.4|9741|9744|9742.5|9745.4|9743.6|9743.4|9741|304
1581037500000|2020-02-07 01:05:00|9743.9|9742.4|9742|9740.5|9743.9|9742.4|9741.5|9740|247
1581037800000|2020-02-07 01:10:00|9742.1|9740.6|9742|9740.5|9742.8|9741.3|9740.5|9739|329
1581038100000|2020-02-07 01:15:00|9741.6|9740.1|9741.9|9740.4|9742.6|9741.1|9740.4|9738.9|307
1581038400000|2020-02-07 01:20:00|9741.8|9740.3|9742.3|9740.8|9742.8|9741.3|9741|9739.5|478
1581038700000|2020-02-07 01:25:00|9742.4|9740.9|9742.2|9740.7|9743.3|9741.6|9741.7|9739.9|310
1581039000000|2020-02-07 01:30:00|9742.3|9740.8|9741.8|9740.3|9743.3|9741.6|9741.8|9740|323
1581039300000|2020-02-07 01:35:00|9741.9|9740.4|9743.8|9742.3|9744.5|9743|9741.7|9740.1|295
1581039600000|2020-02-07 01:40:00|9743.9|9742.4|9744.3|9742.8|9744.7|9743.2|9743.7|9742.1|305
1581039900000|2020-02-07 01:45:00|9744.4|9742.9|9745.3|9743.8|9745.4|9743.9|9743.8|9742.3|289
1581040200000|2020-02-07 01:50:00|9745.2|9743.7|9744.3|9742.8|9745.8|9744.3|9743.4|9741.9|342
1581040500000|2020-02-07 01:55:00|9744.4|9742.9|9743.4|9741.9|9745|9743.5|9743.4|9741.9|244
1581040800000|2020-02-07 02:00:00|9743.5|9742|9744.8|9743.3|9744.9|9743.4|9743.5|9742|227
1581041100000|2020-02-07 02:05:00|9744.9|9743.4|9744.2|9742.7|9744.9|9743.4|9743.9|9742.4|164
1581041400000|2020-02-07 02:10:00|9744.1|9742.6|9744.2|9742.7|9744.7|9743|9743.5|9742|216
1581041700000|2020-02-07 02:15:00|9744.1|9742.6|9744.3|9742.8|9744.4|9742.9|9743.3|9741.8|206
1581042000000|2020-02-07 02:20:00|9744.2|9742.7|9744.7|9743.2|9745.1|9743.6|9744.1|9742.6|235
1581042300000|2020-02-07 02:25:00|9744.8|9743.3|9744.7|9743.2|9745.2|9743.7|9744|9742.5|206
1581042600000|2020-02-07 02:30:00|9744.8|9743.3|9744.5|9743|9744.9|9743.4|9744.4|9742.9|184
1581042900000|2020-02-07 02:35:00|9744.6|9743.1|9743.2|9741.7|9744.7|9743.2|9743.1|9741.6|171
1581043200000|2020-02-07 02:40:00|9743.3|9741.8|9743.7|9742.2|9744|9742.5|9743.1|9741.6|176
1581043500000|2020-02-07 02:45:00|9743.8|9742.3|9742.7|9741.2|9744|9742.5|9742.6|9741.1|203
1581043800000|2020-02-07 02:50:00|9742.8|9741.3|9742.8|9741.3|9743|9741.5|9742.4|9740.9|197
1581044100000|2020-02-07 02:55:00|9742.7|9741.2|9741.9|9740.4|9742.9|9741.4|9741.5|9740|280
1581044400000|2020-02-07 03:00:00|9742|9740.5|9741.7|9740.2|9742.9|9741.4|9741.6|9740.1|252
1581044700000|2020-02-07 03:05:00|9741.8|9740.3|9742|9740.5|9742.9|9741.4|9741.8|9740.3|190
1581045000000|2020-02-07 03:10:00|9742.1|9740.6|9742|9740.5|9742.9|9741.4|9741.8|9740.3|122
1581045300000|2020-02-07 03:15:00|9741.9|9740.4|9742.7|9741.2|9742.8|9741.3|9741.9|9740.4|112
1581045600000|2020-02-07 03:20:00|9742.8|9741.3|9742|9740.5|9742.8|9741.3|9742|9740.5|114
1581045900000|2020-02-07 03:25:00|9742.1|9740.6|9742.9|9741.4|9743.3|9741.6|9742|9740.5|118
1581046200000|2020-02-07 03:30:00|9742.8|9741.3|9742.9|9741.4|9742.9|9741.4|9741.6|9740.1|241
1581046500000|2020-02-07 03:35:00|9742.8|9741.3|9741.9|9740.4|9742.9|9741.4|9741.8|9740.3|129
1581046800000|2020-02-07 03:40:00|9742|9740.5|9742.9|9741.4|9743|9741.5|9741.9|9740.4|150
1581047100000|2020-02-07 03:45:00|9743|9741.5|9742.9|9741.4|9743.1|9741.6|9742.4|9740.9|256
1581047400000|2020-02-07 03:50:00|9742.7|9741.2|9743.7|9742.2|9744.1|9742.6|9742.7|9741.2|143
1581047700000|2020-02-07 03:55:00|9743.8|9742.3|9745|9743.5|9745.2|9743.7|9743.7|9742.2|197
1581048000000|2020-02-07 04:00:00|9745.1|9743.6|9745.7|9744.2|9746.2|9744.7|9744.7|9743.2|235
1581048300000|2020-02-07 04:05:00|9745.9|9744.4|9744.9|9743.4|9746.2|9744.7|9744.8|9743.3|141
1581048600000|2020-02-07 04:10:00|9745|9743.5|9742.9|9741.4|9745|9743.5|9742.7|9741.2|193
1581048900000|2020-02-07 04:15:00|9743|9741.5|9743.1|9741.6|9743.3|9741.8|9742.8|9741.3|212
1581049200000|2020-02-07 04:20:00|9743.4|9741.9|9743.1|9741.6|9743.4|9741.9|9742.9|9740.9|198
1581049500000|2020-02-07 04:25:00|9743|9741.5|9744|9742.5|9744|9742.5|9742.9|9741.4|249
1581049800000|2020-02-07 04:30:00|9744.4|9742|9742.7|9741.2|9744.4|9742.5|9742.7|9741.2|245
1581050100000|2020-02-07 04:35:00|9742.8|9741.3|9744.7|9743.2|9744.8|9743.3|9742.8|9741.3|136
1581050400000|2020-02-07 04:40:00|9744.6|9743.1|9744.9|9743.4|9745.7|9744.2|9744.5|9743|171
1581050700000|2020-02-07 04:45:00|9745|9743.5|9748.6|9746.2|9748.6|9746.2|9741.6|9739.9|225
1581051000000|2020-02-07 04:50:00|9748.7|9746.3|9745.2|9743.7|9748.7|9746.4|9744.7|9743.1|195
1581051300000|2020-02-07 04:55:00|9745.1|9743.6|9746.2|9744.7|9746.3|9744.8|9745|9743.5|158
1581051600000|2020-02-07 05:00:00|9746.1|9744.6|9746.9|9745.4|9747.1|9745.6|9745.6|9743.8|155
1581051900000|2020-02-07 05:05:00|9746.8|9745.3|9746.1|9744.6|9746.9|9745.4|9744.9|9743.4|166
1581052200000|2020-02-07 05:10:00|9746|9744.5|9745.1|9743.6|9746.1|9744.6|9744.7|9743.2|139
1581052500000|2020-02-07 05:15:00|9745|9743.5|9746.1|9744.6|9746.2|9744.7|9745|9743.5|171
1581052800000|2020-02-07 05:20:00|9746|9744.5|9744.8|9743.3|9746.2|9744.7|9744.7|9743.2|217
1581053100000|2020-02-07 05:25:00|9744.9|9743.4|9745.8|9744.3|9746.3|9744.6|9744.3|9742.8|171
1581053400000|2020-02-07 05:30:00|9745.7|9744.2|9745.2|9743.7|9746.6|9744.7|9745|9743.5|163
1581053700000|2020-02-07 05:35:00|9745.1|9743.6|9745|9743.5|9745.6|9744.1|9744.9|9743.4|93
1581054000000|2020-02-07 05:40:00|9745.1|9743.6|9745.8|9744.3|9746.2|9744.7|9744.9|9743.4|131
1581054300000|2020-02-07 05:45:00|9745.9|9744.4|9745.9|9744.4|9746.4|9744.9|9745.7|9744|150
1581054600000|2020-02-07 05:50:00|9745.8|9744.3|9746.4|9744.9|9746.5|9745|9745.7|9744.2|148
1581054900000|2020-02-07 05:55:00|9746.3|9744.8|9746|9744.5|9746.7|9745.2|9745.7|9744.2|258
1581055200000|2020-02-07 06:00:00|9745.9|9744.4|9745|9743.5|9746.8|9745.3|9744.9|9743.4|262
1581055500000|2020-02-07 06:05:00|9745.1|9743.6|9745.4|9743.9|9745.6|9744.1|9744.1|9742.6|240
1581055800000|2020-02-07 06:10:00|9745.5|9744|9746.2|9744.7|9746.5|9745|9745.4|9743.9|166
1581056100000|2020-02-07 06:15:00|9746.3|9744.8|9747.3|9745.8|9747.6|9746.1|9746.1|9744.6|189
1581056400000|2020-02-07 06:20:00|9747.2|9745.7|9749.6|9748.1|9750.1|9748.6|9747.1|9745.6|353
1581056700000|2020-02-07 06:25:00|9749.7|9748.2|9752|9750.5|9752.4|9750.9|9749.4|9747.9|382
1581057000000|2020-02-07 06:30:00|9752.1|9750.6|9750.9|9749.4|9752.1|9750.6|9749.5|9748|309
1581057300000|2020-02-07 06:35:00|9750.7|9749.2|9750.1|9748.6|9751.7|9749.9|9749.3|9747.8|332
1581057600000|2020-02-07 06:40:00|9750|9748.5|9752|9750.5|9752.3|9750.8|9749.9|9748.1|408
1581057900000|2020-02-07 06:45:00|9752.1|9750.6|9753.1|9751.6|9753.1|9751.6|9751.7|9750.2|178
1581058200000|2020-02-07 06:50:00|9752.9|9751.4|9753.6|9752.1|9754.7|9753.2|9752.3|9750.8|259
1581058500000|2020-02-07 06:55:00|9753.5|9752|9753.6|9752.1|9753.7|9752.2|9752|9750.5|240
1581058800000|2020-02-07 07:00:00|9753.8|9752.3|9750.7|9749.2|9755.4|9753.9|9750.2|9748.7|376
1581059100000|2020-02-07 07:05:00|9750.6|9749.1|9753.7|9752.2|9754|9752.5|9750.4|9748.9|250
1581059400000|2020-02-07 07:10:00|9753.6|9752.1|9756.6|9755.1|9757.4|9755.9|9753.4|9751.9|292
1581059700000|2020-02-07 07:15:00|9756.5|9755|9756.3|9754.8|9757.4|9755.9|9755.6|9754.1|329
1581060000000|2020-02-07 07:20:00|9756.2|9754.7|9756|9754.5|9757|9755.5|9755.7|9754.2|348
1581060300000|2020-02-07 07:25:00|9756.2|9754.7|9752.2|9750.7|9756.8|9755.3|9751.7|9750.2|460
1581060600000|2020-02-07 07:30:00|9752.3|9750.8|9752.2|9750.7|9754|9752.5|9749.6|9748.1|454
1581060900000|2020-02-07 07:35:00|9752.1|9750.6|9750.5|9749|9753.2|9751.7|9750.1|9748.6|374
1581061200000|2020-02-07 07:40:00|9750.8|9749.3|9751.9|9750.4|9752|9750.5|9750.3|9748.8|319
1581061500000|2020-02-07 07:45:00|9752|9750.5|9754.6|9753.1|9754.9|9753.4|9751.4|9749.9|333
1581061800000|2020-02-07 07:50:00|9754.5|9753|9753.6|9752.1|9754.9|9753.4|9752.1|9750.6|566
1581062100000|2020-02-07 07:55:00|9753.2|9751.7|9757.5|9756|9757.6|9756.1|9752.5|9751|497
1581062400000|2020-02-07 08:00:00|9757.9|9756.4|9756.4|9754.9|9759.6|9758.1|9756.3|9754.8|524
1581062700000|2020-02-07 08:05:00|9755.4|9753.9|9759.1|9757.6|9759.4|9757.9|9753.6|9752.1|645
1581063000000|2020-02-07 08:10:00|9759.2|9757.7|9756.2|9754.7|9759.5|9758|9754.3|9752.8|687
1581063300000|2020-02-07 08:15:00|9756.1|9754.6|9754.8|9753.3|9757|9755.5|9752.9|9751.4|461
1581063600000|2020-02-07 08:20:00|9754.9|9753.4|9753|9751.5|9756.1|9754.6|9752.5|9751|514
1581063900000|2020-02-07 08:25:00|9753.1|9751.6|9753.1|9751.6|9755.4|9753.9|9751.5|9750|450
1581064200000|2020-02-07 08:30:00|9753|9751.5|9755.6|9754.1|9756.5|9755|9752.9|9751.4|480
1581064500000|2020-02-07 08:35:00|9755.5|9754|9757|9755.5|9757.1|9755.6|9754.2|9752.7|618
1581064800000|2020-02-07 08:40:00|9757.2|9755.7|9760.2|9758.7|9761.5|9760|9756.9|9755.4|359
1581065100000|2020-02-07 08:45:00|9760.3|9758.8|9754.8|9753.3|9760.4|9758.9|9754.4|9752.9|332
1581065400000|2020-02-07 08:50:00|9754.7|9753.2|9753.6|9752.1|9754.9|9753.4|9751.6|9750.1|297
1581065700000|2020-02-07 08:55:00|9753.5|9752|9760.1|9758.6|9761.2|9759.7|9752.6|9751.1|372
1581066000000|2020-02-07 09:00:00|9760|9758.5|9757.3|9755.8|9762.3|9760.8|9756.7|9755.2|503
1581066300000|2020-02-07 09:05:00|9757.4|9755.9|9763.2|9761.7|9763.8|9762.3|9757.2|9755.7|289
1581066600000|2020-02-07 09:10:00|9763.1|9761.6|9765.7|9764.2|9767.1|9765.6|9762.9|9761.4|389
1581066900000|2020-02-07 09:15:00|9765.8|9764.3|9762.8|9761.3|9765.9|9764.4|9761|9759.5|295
1581067200000|2020-02-07 09:20:00|9762.7|9761.2|9761.8|9760.3|9762.9|9761.4|9760.8|9759.3|230
1581067500000|2020-02-07 09:25:00|9761.9|9760.4|9760.1|9758.6|9763|9761.5|9759.8|9758.3|312
1581067800000|2020-02-07 09:30:00|9759.9|9758.4|9758|9756.5|9761.7|9760.2|9757.2|9755.7|384
1581068100000|2020-02-07 09:35:00|9758.1|9756.6|9759.4|9757.9|9761.3|9759.8|9757.9|9756.4|417
1581068400000|2020-02-07 09:40:00|9759.2|9757.7|9757.6|9756.1|9762.3|9760.8|9757.2|9755.7|402
1581068700000|2020-02-07 09:45:00|9757.7|9756.2|9758.4|9756.9|9759.5|9758|9756.3|9754.8|346
1581069000000|2020-02-07 09:50:00|9758.5|9757|9759.3|9757.8|9761.3|9759.8|9757.8|9756.3|339
1581069300000|2020-02-07 09:55:00|9759.2|9757.7|9760.1|9758.6|9761.2|9759.7|9758.3|9756.8|396
1581069600000|2020-02-07 10:00:00|9760|9758.5|9759.3|9757.8|9761.4|9759.9|9758.3|9756.8|380
1581069900000|2020-02-07 10:05:00|9759.5|9758|9758.8|9757.3|9759.7|9758.2|9757.9|9756.4|383
1581070200000|2020-02-07 10:10:00|9758.7|9757.2|9757.6|9756.1|9760.5|9759|9755.5|9754|576
1581070500000|2020-02-07 10:15:00|9757.7|9756.2|9753.6|9752.1|9757.7|9756.2|9752.4|9750.9|481
1581070800000|2020-02-07 10:20:00|9753.5|9752|9756.4|9754.9|9757.5|9756|9752.5|9751|512
1581071100000|2020-02-07 10:25:00|9756.3|9754.8|9760.1|9758.6|9761.1|9759.6|9756.2|9754.7|387
1581071400000|2020-02-07 10:30:00|9760.2|9758.7|9757.8|9756.3|9760.6|9759.1|9756.8|9755.3|443
1581071700000|2020-02-07 10:35:00|9757.6|9756.1|9758.5|9757|9760.3|9758.8|9756.4|9754.9|395
1581072000000|2020-02-07 10:40:00|9758.6|9757.1|9760|9758.5|9761.2|9759.7|9758.4|9756.9|355
1581072300000|2020-02-07 10:45:00|9760.2|9758.7|9761.1|9759.6|9761.8|9760.3|9758.3|9756.8|351
1581072600000|2020-02-07 10:50:00|9761.3|9759.8|9761.2|9759.7|9763.1|9761.6|9760|9758.5|287
1581072900000|2020-02-07 10:55:00|9761.5|9760|9758.6|9757.1|9761.7|9760.2|9758.6|9757.1|316
1581073200000|2020-02-07 11:00:00|9758.7|9757.2|9759.8|9758.3|9760.3|9758.8|9758|9756.5|330
1581073500000|2020-02-07 11:05:00|9760|9758.5|9760.5|9759|9760.7|9759.2|9758.6|9757.1|246
1581073800000|2020-02-07 11:10:00|9760.4|9758.9|9759.6|9758.1|9760.8|9759.3|9759.3|9757.8|231
1581074100000|2020-02-07 11:15:00|9759.5|9758|9762.4|9760.9|9763.4|9761.9|9759.4|9757.9|342
1581074400000|2020-02-07 11:20:00|9762.6|9761.1|9765.4|9763.9|9765.4|9763.9|9762.1|9760.6|328
1581074700000|2020-02-07 11:25:00|9765.3|9763.8|9765.4|9763.9|9766.2|9764.7|9764.5|9763|226
1581075000000|2020-02-07 11:30:00|9765.3|9763.8|9765.7|9764.2|9766.4|9764.9|9764.1|9762.6|228
1581075300000|2020-02-07 11:35:00|9765.8|9764.3|9768.3|9766.8|9769.2|9767.7|9765.3|9763.8|280
1581075600000|2020-02-07 11:40:00|9768.4|9766.9|9766.4|9764.9|9768.6|9767.1|9766.4|9764.9|254
1581075900000|2020-02-07 11:45:00|9766.5|9765|9769.4|9767.9|9770.6|9769.1|9766.1|9764.6|291
1581076200000|2020-02-07 11:50:00|9769.5|9768|9769.8|9768.3|9770.7|9769.2|9768.5|9767|233
1581076500000|2020-02-07 11:55:00|9769.7|9768.2|9767.6|9766.1|9770|9768.5|9767.4|9765.9|211
1581076800000|2020-02-07 12:00:00|9767.7|9766.2|9768.8|9767.3|9768.8|9767.3|9766.5|9765|276
1581077100000|2020-02-07 12:05:00|9768.7|9767.2|9770.7|9769.2|9770.8|9769.3|9768.7|9767.2|208
1581077400000|2020-02-07 12:10:00|9770.8|9769.3|9769.8|9768.3|9771|9769.5|9769.6|9768.1|168
1581077700000|2020-02-07 12:15:00|9769.9|9768.4|9770.5|9769|9770.7|9769.2|9769.5|9768|203
1581078000000|2020-02-07 12:20:00|9770.4|9768.9|9767.9|9766.4|9770.4|9768.9|9766.6|9765.1|235
1581078300000|2020-02-07 12:25:00|9767.8|9766.3|9764.7|9763.2|9768|9766.5|9764.6|9763.1|174
1581078600000|2020-02-07 12:30:00|9764.6|9763.1|9765.2|9763.7|9768|9766.5|9764.6|9763.1|221
1581078900000|2020-02-07 12:35:00|9765.3|9763.8|9764.3|9762.8|9765.7|9764.2|9763.3|9761.8|241
1581079200000|2020-02-07 12:40:00|9764.2|9762.7|9763.6|9762.1|9765.9|9764.4|9763.3|9761.8|200
1581079500000|2020-02-07 12:45:00|9763.5|9762|9765|9763.5|9765|9763.5|9763.2|9761.7|207
1581079800000|2020-02-07 12:50:00|9765.1|9763.6|9765|9763.5|9765.5|9764|9763.6|9762.1|208
1581080100000|2020-02-07 12:55:00|9764.9|9763.4|9763.3|9761.8|9765|9763.5|9763.3|9761.8|229
1581080400000|2020-02-07 13:00:00|9763.4|9761.9|9763.2|9761.7|9765.2|9763.7|9762.9|9761.4|362
1581080700000|2020-02-07 13:05:00|9763.3|9761.8|9761.3|9759.8|9764|9762.5|9760.1|9758.6|366
1581081000000|2020-02-07 13:10:00|9761.2|9759.7|9759.7|9758.2|9761.8|9760.3|9759.3|9757.8|200
1581081300000|2020-02-07 13:15:00|9759.6|9758.1|9759.8|9758.3|9760.6|9759.1|9759|9757.5|206
1581081600000|2020-02-07 13:20:00|9760.1|9758.6|9764.1|9762.6|9764.5|9763|9760.1|9758.6|315
1581081900000|2020-02-07 13:25:00|9764.3|9762.8|9765.2|9759|9766.7|9765.2|9763.4|9759|384
1581082200000|2020-02-07 13:30:00|9764.8|9758.6|9757.5|9756|9772.8|9769.5|9756.7|9755.2|1180
1581082500000|2020-02-07 13:35:00|9757.3|9755.8|9760.7|9759.2|9761.5|9760|9751.7|9750.2|980
1581082800000|2020-02-07 13:40:00|9760.8|9759.3|9760.3|9758.8|9763|9761.5|9756.8|9755.3|851
1581083100000|2020-02-07 13:45:00|9760.4|9758.9|9762.1|9760.6|9762.3|9760.8|9756.7|9755.2|774
1581083400000|2020-02-07 13:50:00|9762.3|9760.8|9762.3|9760.8|9765.1|9763.6|9761.9|9760.4|530
1581083700000|2020-02-07 13:55:00|9762.2|9760.7|9764.4|9762.9|9765|9763.5|9761.4|9759.9|382
1581084000000|2020-02-07 14:00:00|9764.4|9762.9|9766.4|9764.9|9768.3|9766.8|9764.1|9762.6|383
1581084300000|2020-02-07 14:05:00|9766.5|9765|9768.6|9767.1|9770.3|9768.8|9766|9764.5|374
1581084600000|2020-02-07 14:10:00|9768.7|9767.2|9766.2|9764.7|9768.8|9767.3|9765.1|9763.6|373
1581084900000|2020-02-07 14:15:00|9766.3|9764.8|9761.3|9759.8|9768.4|9766.9|9760.8|9759.3|474
1581085200000|2020-02-07 14:20:00|9761.4|9759.9|9759.8|9758.3|9762.6|9761.1|9758.7|9757.2|428
1581085500000|2020-02-07 14:25:00|9759.7|9758.2|9761.4|9759.9|9761.8|9760.3|9758.5|9757|376
1581085800000|2020-02-07 14:30:00|9761.5|9760|9746|9744.5|9761.5|9760|9743.8|9742|1145
1581086100000|2020-02-07 14:35:00|9746.1|9744.6|9751.4|9749.9|9751.5|9750|9744|9742.5|906
1581086400000|2020-02-07 14:40:00|9751.3|9749.8|9746.9|9745.4|9755|9753.5|9746.1|9744.6|843
1581086700000|2020-02-07 14:45:00|9746.9|9745.4|9747.6|9746.1|9747.6|9746.1|9742.1|9740.6|490
1581087000000|2020-02-07 14:50:00|9747.8|9746.3|9750.4|9748.9|9750.8|9749.3|9746.9|9745.4|430
1581087300000|2020-02-07 14:55:00|9750.3|9748.8|9744.9|9742.5|9750.5|9749|9744|9742.3|381
1581087600000|2020-02-07 15:00:00|9745.2|9742.8|9742.1|9740.6|9747.8|9746.3|9741.8|9740.3|569
1581087900000|2020-02-07 15:05:00|9742.2|9740.7|9749.6|9748.1|9749.6|9748.1|9742.2|9740.7|463
1581088200000|2020-02-07 15:10:00|9749.7|9748.2|9751.9|9750.4|9753.1|9751.6|9749.5|9748|363
1581088500000|2020-02-07 15:15:00|9751.8|9750.3|9751.1|9749.6|9751.9|9750.4|9747.8|9746.3|405
1581088800000|2020-02-07 15:20:00|9751.2|9749.7|9756.1|9754.6|9756.6|9755.1|9751.1|9749.6|347
1581089100000|2020-02-07 15:25:00|9756.2|9754.7|9759.5|9758|9760.2|9758.7|9755.6|9754.1|346
1581089400000|2020-02-07 15:30:00|9759.6|9758.1|9763.3|9761.8|9765.9|9764.4|9759.5|9758|686
1581089700000|2020-02-07 15:35:00|9763.4|9761.9|9766.6|9765.1|9767.3|9765.7|9760.3|9758.8|452
1581090000000|2020-02-07 15:40:00|9766.7|9765.2|9759.3|9757.8|9767.1|9765.6|9756.5|9755|1126
1581090300000|2020-02-07 15:45:00|9759.2|9757.7|9761.4|9759.9|9763.4|9761.9|9757.1|9755.6|481
1581090600000|2020-02-07 15:50:00|9761.7|9760.2|9763.4|9761.9|9764.5|9763|9758.9|9757.4|470
1581090900000|2020-02-07 15:55:00|9763.5|9762|9764.2|9762.7|9766.3|9764.8|9762.7|9761.2|449
1581091200000|2020-02-07 16:00:00|9764.3|9762.8|9765.3|9763.8|9765.5|9764|9761.7|9760.2|377
1581091500000|2020-02-07 16:05:00|9765.2|9763.7|9767.9|9766.4|9768.9|9767.4|9764.9|9763.4|428
1581091800000|2020-02-07 16:10:00|9767.8|9766.3|9770.5|9769|9770.5|9769|9766.9|9765.4|405
1581092100000|2020-02-07 16:15:00|9770.4|9768.9|9777.6|9776.1|9777.6|9776.1|9770.2|9768.7|349
1581092400000|2020-02-07 16:20:00|9777.5|9776|9777.3|9775.8|9779.2|9777.7|9776.6|9775.1|407
1581092700000|2020-02-07 16:25:00|9777.4|9775.9|9780|9778.5|9780.7|9779.2|9777|9775.5|394
1581093000000|2020-02-07 16:30:00|9780.1|9778.6|9776.2|9774.7|9780.6|9779.1|9775.7|9774.2|419
1581093300000|2020-02-07 16:35:00|9776.3|9774.8|9773.5|9772|9776.3|9774.8|9773.5|9772|310
1581093600000|2020-02-07 16:40:00|9773.6|9772.1|9776.5|9775|9777.2|9775.7|9773.6|9772.1|272
1581093900000|2020-02-07 16:45:00|9776.6|9775.1|9775.4|9773.9|9776.8|9775.3|9774.5|9773|269
1581094200000|2020-02-07 16:50:00|9775.3|9773.8|9777|9775.5|9777.1|9775.6|9774.6|9773.1|221
1581094500000|2020-02-07 16:55:00|9777.1|9775.6|9778.6|9777.1|9779.7|9778.2|9776.9|9775.4|264
1581094800000|2020-02-07 17:00:00|9778.5|9777|9778.6|9777.1|9779.5|9778|9777.8|9776.3|300
1581095100000|2020-02-07 17:05:00|9778.8|9777.3|9781.1|9779.6|9781.2|9779.7|9778.8|9777.3|253
1581095400000|2020-02-07 17:10:00|9781|9779.5|9781.6|9780.1|9782.2|9780.7|9780.1|9778.6|238
1581095700000|2020-02-07 17:15:00|9781.7|9780.2|9780.6|9779.1|9781.9|9780.4|9780.3|9778.8|182
1581096000000|2020-02-07 17:20:00|9780.5|9779|9781|9779.5|9781.5|9780|9780|9778.5|268
1581096300000|2020-02-07 17:25:00|9780.8|9779.3|9780.2|9778.7|9781.1|9779.6|9779.7|9778.2|192
1581096600000|2020-02-07 17:30:00|9780.3|9778.8|9777|9775.5|9780.7|9779.2|9776.9|9775.4|239
1581096900000|2020-02-07 17:35:00|9777.1|9775.6|9778.1|9776.6|9779.6|9778.1|9777|9775.5|210
1581097200000|2020-02-07 17:40:00|9778|9776.5|9777.8|9776.3|9778.9|9777.4|9777.4|9775.9|223
1581097500000|2020-02-07 17:45:00|9777.7|9776.2|9776.8|9775.3|9778|9776.5|9776.6|9775.1|191
1581097800000|2020-02-07 17:50:00|9776.9|9775.4|9776.3|9774.8|9778|9776.5|9775.5|9774|238
1581098100000|2020-02-07 17:55:00|9776.2|9774.7|9777.6|9776.1|9777.7|9776.2|9775.5|9774|294
1581098400000|2020-02-07 18:00:00|9777.5|9776|9777.6|9776.1|9778|9776.5|9775.8|9774.3|266
1581098700000|2020-02-07 18:05:00|9777.5|9776|9776.8|9775.3|9777.6|9776.1|9776.6|9775.1|200
1581099000000|2020-02-07 18:10:00|9776.9|9775.4|9777.6|9776.1|9778|9776.5|9776.3|9774.8|164
1581099300000|2020-02-07 18:15:00|9777.7|9776.2|9777|9775.5|9777.7|9776.2|9776.8|9775.3|117
1581099600000|2020-02-07 18:20:00|9776.9|9775.4|9776.2|9774.7|9777.1|9775.6|9775.4|9773.9|168
1581099900000|2020-02-07 18:25:00|9776.1|9774.6|9775.7|9774.2|9776.2|9774.7|9774.9|9773.4|186
1581100200000|2020-02-07 18:30:00|9775.6|9774.1|9773.9|9772.4|9775.6|9774.1|9773.7|9772.2|192
1581100500000|2020-02-07 18:35:00|9774.1|9772.6|9774.7|9773.2|9777.4|9775.5|9773.6|9772.1|358
1581100800000|2020-02-07 18:40:00|9774.6|9773.1|9775.2|9773.7|9776.3|9774.8|9774.5|9773|241
1581101100000|2020-02-07 18:45:00|9775.1|9773.6|9775.1|9773.6|9775.4|9773.9|9774.4|9772.9|214
1581101400000|2020-02-07 18:50:00|9775.2|9773.7|9776.2|9774.7|9776.2|9774.7|9774.6|9773.1|134
1581101700000|2020-02-07 18:55:00|9776.1|9774.6|9774.9|9773.4|9776.5|9775|9774.9|9773.4|163
1581102000000|2020-02-07 19:00:00|9775|9773.5|9771.4|9769.9|9775|9773.5|9771.2|9769.7|335
1581102300000|2020-02-07 19:05:00|9771.3|9769.8|9772.5|9771|9774.2|9772.7|9771.3|9769.8|392
1581102600000|2020-02-07 19:10:00|9772.4|9770.9|9772.3|9770.8|9773.8|9772.3|9772.3|9770.8|216
1581102900000|2020-02-07 19:15:00|9772.4|9770.9|9771.6|9770.1|9773.5|9772|9771.3|9769.8|220
1581103200000|2020-02-07 19:20:00|9771.7|9770.2|9770.1|9768.6|9771.7|9770.2|9769.6|9768.1|276
1581103500000|2020-02-07 19:25:00|9770.3|9768.8|9770.4|9768.9|9770.7|9769.2|9769.9|9768.4|202
1581103800000|2020-02-07 19:30:00|9770.3|9768.8|9771.5|9770|9771.8|9770.3|9770.3|9768.8|204
1581104100000|2020-02-07 19:35:00|9771.4|9769.9|9771.7|9770.2|9772|9770.5|9770.7|9769.2|178
1581104400000|2020-02-07 19:40:00|9771.6|9770.1|9774.5|9773|9774.8|9773.3|9771.3|9769.8|250
1581104700000|2020-02-07 19:45:00|9774.4|9772.9|9773.5|9772|9774.6|9773.1|9772.4|9770.9|212
1581105000000|2020-02-07 19:50:00|9773.6|9772.1|9774.4|9772.9|9774.6|9773.1|9773.4|9771.9|208
1581105300000|2020-02-07 19:55:00|9774.3|9772.8|9773.6|9772.1|9775.5|9774|9773.3|9771.8|249
1581105600000|2020-02-07 20:00:00|9774.2|9772.7|9775.3|9773.8|9775.4|9773.9|9773.9|9772.4|243
1581105900000|2020-02-07 20:05:00|9775.4|9773.9|9775.3|9773.8|9776.1|9774.6|9775|9773.5|173
1581106200000|2020-02-07 20:10:00|9775.2|9773.7|9774.2|9772.7|9775.5|9774|9773.2|9771.7|250
1581106500000|2020-02-07 20:15:00|9773.9|9772.4|9774.7|9773.2|9775.2|9773.7|9773.6|9772.1|176
1581106800000|2020-02-07 20:20:00|9774.6|9773.1|9774.8|9773.3|9775.1|9773.6|9774.3|9772.8|150
1581107100000|2020-02-07 20:25:00|9774.7|9773.2|9775.4|9773.9|9776.2|9774.7|9774.5|9773|246
1581107400000|2020-02-07 20:30:00|9775.5|9774|9774.5|9773|9775.7|9774.2|9774.4|9772.9|254
1581107700000|2020-02-07 20:35:00|9774.6|9773.1|9773.6|9772.1|9774.6|9773.1|9773|9771.5|239
1581108000000|2020-02-07 20:40:00|9773.5|9772|9773.6|9772.1|9774|9772.5|9773.3|9771.8|167
1581108300000|2020-02-07 20:45:00|9773.7|9772.2|9774.2|9772.7|9774.7|9773.2|9773.6|9772.1|229
1581108600000|2020-02-07 20:50:00|9774.3|9772.8|9772.9|9771.4|9774.5|9773|9772.8|9771.3|199
1581108900000|2020-02-07 20:55:00|9773|9771.5|9775.8|9774.3|9775.8|9774.3|9772.8|9771.3|208
1581109200000|2020-02-07 21:00:00|9775.7|9774.2|9776.9|9774.5|9777|9775.3|9775.5|9773.9|144
1581109500000|2020-02-07 21:05:00|9776.5|9775|9777.4|9775.9|9777.9|9776.1|9776.4|9774.7|91
1581109800000|2020-02-07 21:10:00|9777.3|9775.8|9777.7|9775.3|9777.9|9776|9777|9775.1|100
1581110100000|2020-02-07 21:15:00|9777.3|9775.8|9776.8|9774.4|9777.9|9775.9|9775.9|9774.2|105
1581110400000|2020-02-07 21:20:00|9776.5|9775|9776.1|9773.7|9777|9775.1|9775.6|9773.6|72
1581110700000|2020-02-07 21:25:00|9776.2|9773.8|9776|9774.5|9776.8|9775.3|9775|9773|147
1581111000000|2020-02-07 21:30:00|9776.4|9774|9776.6|9774.2|9777.7|9775.7|9775.9|9773.8|160
1581111300000|2020-02-07 21:35:00|9776.5|9774.1|9776|9774.5|9776.5|9774.6|9775.8|9773.5|129
1581111600000|2020-02-07 21:40:00|9775.9|9774.4|9776.5|9774.1|9776.8|9774.7|9775.8|9773.8|93
1581111900000|2020-02-07 21:45:00|9776.6|9774.2|9776.8|9774.4|9776.9|9774.9|9775.9|9773.8|101
1581112200000|2020-02-07 21:50:00|9776.7|9774.3|9778|9775|9778|9775.7|9776.5|9774.2|145
1581112500000|2020-02-07 21:55:00|9777.8|9774.9|9777.5|9774.7|9780.1|9776.2|9775.9|9773.9|215
1581282000000|2020-02-09 21:00:00|9776|9760|9776|9760|9776|9760|9776|9760|1
1581282300000|2020-02-09 21:05:00|9779.2|9763.2|9776.3|9760.3|9779.6|9766|9770.3|9760|10
1581282600000|2020-02-09 21:10:00|9776.6|9760.6|9776.3|9760.3|9777.3|9761.3|9776.3|9760.3|6
1581282900000|2020-02-09 21:15:00|9777.7|9761.7|9771|9766.4|9778.2|9766.5|9770.3|9760.3|13
1581283200000|2020-02-09 21:20:00|9771.1|9766.5|9771|9766.4|9771.1|9766.5|9771|9766.4|12
1581283500000|2020-02-09 21:25:00|9771.1|9766.5|9771.1|9766.5|9771.1|9766.5|9771|9766.4|11
1581283800000|2020-02-09 21:30:00|9771|9766.4|9775.3|9767.2|9775.3|9767.2|9771|9766.4|8
1581284100000|2020-02-09 21:35:00|9774.3|9762.7|9778.7|9762.7|9778.7|9762.7|9774.3|9762.7|2
1581284400000|2020-02-09 21:40:00|9777.5|9761.5|9771|9766.4|9777.5|9766.5|9771|9760.8|20
1581284700000|2020-02-09 21:45:00|9771.1|9766.5|9771|9766.4|9771.1|9766.5|9771|9766.4|10
1581285000000|2020-02-09 21:50:00|9771.1|9766.5|9771.3|9766.4|9778.4|9766.5|9771|9761.7|24
1581285300000|2020-02-09 21:55:00|9771|9766.5|9777.7|9761.7|9777.9|9766.5|9770.3|9759.8|22
1581285600000|2020-02-09 22:00:00|9777.3|9761.3|9775.3|9765.3|9780.7|9769.4|9772.4|9761.3|70
1581285900000|2020-02-09 22:05:00|9773.3|9769.3|9773|9770.6|9777|9770.6|9772.3|9765|93
1581286200000|2020-02-09 22:10:00|9773.1|9770.7|9774.5|9770.7|9776.4|9770.8|9769.5|9761|58
1581286500000|2020-02-09 22:15:00|9774.6|9770.5|9773.3|9770.9|9776.5|9770.9|9773|9765.4|31
1581286800000|2020-02-09 22:20:00|9773.2|9770.8|9773.2|9770.8|9776.6|9770.9|9773.2|9766.6|50
1581287100000|2020-02-09 22:25:00|9773.3|9770.9|9773.3|9770.7|9776.6|9770.9|9773.2|9766.6|59
1581287400000|2020-02-09 22:30:00|9773.2|9770.9|9772.8|9769.6|9779.9|9774.1|9770.4|9766.5|255
1581287700000|2020-02-09 22:35:00|9773.2|9769.3|9776.6|9768.2|9778.7|9770.8|9772.8|9766.8|140
1581288000000|2020-02-09 22:40:00|9777.8|9767.8|9773.9|9770.9|9779.3|9770.9|9771.5|9767.7|204
1581288300000|2020-02-09 22:45:00|9774.4|9770.7|9778.4|9771.2|9779.5|9774.2|9770.6|9767.5|299
1581288600000|2020-02-09 22:50:00|9777.6|9771.3|9777.8|9770.5|9778.3|9773.1|9775.5|9770.3|77
1581288900000|2020-02-09 22:55:00|9777.9|9772|9772.2|9769.3|9781.6|9773|9771.7|9765|302
1581289200000|2020-02-09 23:00:00|9772.4|9769|9778|9775.6|9781.6|9777.4|9771.1|9768.2|382
1581289500000|2020-02-09 23:05:00|9777.7|9775.3|9778|9775.6|9780.4|9777.3|9777.4|9774.5|185
1581289800000|2020-02-09 23:10:00|9777.9|9775.5|9777.3|9774.9|9778.2|9775.6|9775.9|9773.5|154
1581290100000|2020-02-09 23:15:00|9777|9774.6|9777.8|9775.4|9778.9|9776.5|9776.6|9774.2|223
1581290400000|2020-02-09 23:20:00|9777.9|9775.5|9776.9|9774.5|9778.5|9776.1|9776.3|9774.2|248
1581290700000|2020-02-09 23:25:00|9777|9774.6|9775.2|9773.7|9777.3|9775.2|9775.1|9773.3|245
1581291000000|2020-02-09 23:30:00|9775.3|9773.8|9769.5|9767.1|9775.5|9773.8|9768.3|9765.9|431
1581291300000|2020-02-09 23:35:00|9769.4|9767|9767.5|9766|9769.4|9767|9765.8|9763.4|754
1581291600000|2020-02-09 23:40:00|9767.6|9766.1|9766.4|9764|9768.3|9766.3|9763.9|9762.1|592
1581291900000|2020-02-09 23:45:00|9766.3|9763.9|9769.3|9766.9|9769.5|9767.6|9765.9|9763.9|486
1581292200000|2020-02-09 23:50:00|9769.2|9766.8|9767.3|9765.8|9769.4|9767.5|9766.2|9764.2|321
1581292500000|2020-02-09 23:55:00|9767.4|9765.9|9767.4|9765.9|9768.8|9766.9|9766|9764.1|337
1581292800000|2020-02-10 00:00:00|9767.6|9766.1|9769|9767.5|9770.2|9768.2|9767.6|9766.1|301
1581293100000|2020-02-10 00:05:00|9768.9|9767.4|9770.3|9767.9|9770.5|9768.5|9767.6|9766|252
1581293400000|2020-02-10 00:10:00|9770.4|9768|9767.8|9766.3|9770.7|9768.8|9767.7|9766.1|277
1581293700000|2020-02-10 00:15:00|9768|9766.5|9765.8|9764.3|9768|9766.5|9765.2|9763.7|315
1581294000000|2020-02-10 00:20:00|9765.7|9764.2|9767|9765.5|9767.3|9765.8|9765.3|9763.5|278
1581294300000|2020-02-10 00:25:00|9767.1|9765.6|9767.3|9765.8|9768.3|9766.4|9766.4|9764.6|272
1581294600000|2020-02-10 00:30:00|9767.4|9765.9|9769.3|9766.9|9769.4|9767.9|9767.1|9765.6|221
1581294900000|2020-02-10 00:35:00|9768.9|9767.4|9767.1|9765.6|9769.4|9767.7|9766.6|9764.8|278
1581295200000|2020-02-10 00:40:00|9767.2|9765.7|9768.8|9767.3|9769.5|9768|9767.1|9765.6|247
1581295500000|2020-02-10 00:45:00|9768.7|9767.2|9767|9765.5|9769.5|9767.7|9766.8|9765.3|241
1581295800000|2020-02-10 00:50:00|9767.1|9765.6|9766.8|9765.3|9767.3|9765.8|9765.7|9764.2|360
1581296100000|2020-02-10 00:55:00|9766.9|9765.4|9765.3|9763.8|9766.9|9765.4|9764.7|9762.9|318
1581296400000|2020-02-10 01:00:00|9765.4|9763.9|9768.2|9765.8|9768.5|9766.7|9765.4|9763.9|397
1581296700000|2020-02-10 01:05:00|9768.3|9765.9|9767.4|9765.9|9768.3|9766.1|9765.6|9764.1|347
1581297000000|2020-02-10 01:10:00|9767.5|9766|9767.2|9765.7|9767.6|9766|9766|9764.3|279
1581297300000|2020-02-10 01:15:00|9767.1|9765.6|9768.9|9767.4|9769.5|9767.7|9767|9765.4|358
1581297600000|2020-02-10 01:20:00|9769|9767.5|9769.1|9767.6|9770|9768.2|9767.8|9766|375
1581297900000|2020-02-10 01:25:00|9769|9767.5|9769.5|9767.1|9770.1|9768.3|9768|9766|233
1581298200000|2020-02-10 01:30:00|9769.4|9767|9770.9|9769.4|9771.7|9769.7|9768.8|9766.7|271
1581298500000|2020-02-10 01:35:00|9770.8|9769.3|9771.8|9770.3|9774.3|9772.4|9770.7|9769.2|489
1581298800000|2020-02-10 01:40:00|9771.5|9770|9776.1|9773.7|9776.5|9774.4|9771.5|9769.6|415
1581299100000|2020-02-10 01:45:00|9775.7|9774.2|9776.8|9774.4|9777|9775.1|9774.8|9772.8|508
1581299400000|2020-02-10 01:50:00|9776.7|9774.3|9774.2|9772.7|9777|9775|9773.8|9772.3|474
1581299700000|2020-02-10 01:55:00|9774.1|9772.6|9774.7|9772.3|9775.3|9773.4|9773.6|9772.1|381
1581300000000|2020-02-10 02:00:00|9774.6|9772.2|9773.8|9772.3|9774.8|9773|9772.8|9771.3|358
1581300300000|2020-02-10 02:05:00|9773.7|9772.2|9773.5|9772|9774.1|9772.6|9771.7|9769.9|354
1581300600000|2020-02-10 02:10:00|9773.4|9771.9|9775.4|9773.9|9775.5|9774|9772.8|9771.3|373
1581300900000|2020-02-10 02:15:00|9775.5|9774|9775.7|9774.2|9777.5|9776|9775|9773.5|453
1581301200000|2020-02-10 02:20:00|9775.6|9774.1|9776.3|9774.8|9778.1|9776.3|9775.3|9773.8|385
1581301500000|2020-02-10 02:25:00|9776.4|9774.9|9779.5|9778|9779.9|9778|9776.3|9774.8|325
1581301800000|2020-02-10 02:30:00|9779.4|9777.9|9783.2|9781.7|9784|9782.3|9778.9|9777.4|420
1581302100000|2020-02-10 02:35:00|9783.5|9781.1|9781.5|9780|9783.6|9781.8|9780.3|9778.8|394
1581302400000|2020-02-10 02:40:00|9781.4|9779.9|9781.4|9779.9|9781.9|9780.4|9780.6|9779.1|235
1581302700000|2020-02-10 02:45:00|9781.3|9779.8|9781|9779.5|9781.9|9780.4|9780.6|9778.9|256
1581303000000|2020-02-10 02:50:00|9781.1|9779.6|9780.2|9778.7|9781.1|9779.6|9779.7|9778.2|269
1581303300000|2020-02-10 02:55:00|9780.1|9778.6|9778.2|9776.7|9780.5|9779|9777.2|9775.7|277
1581303600000|2020-02-10 03:00:00|9778.1|9776.6|9777.5|9776|9779.1|9777.6|9777.4|9775.9|213
1581303900000|2020-02-10 03:05:00|9777.4|9775.9|9777.7|9776.2|9778.7|9777.2|9777.4|9775.9|225
1581304200000|2020-02-10 03:10:00|9777.6|9776.1|9778.3|9776.8|9778.7|9777.2|9777.3|9775.7|160
1581304500000|2020-02-10 03:15:00|9778.4|9776.9|9777.3|9775.8|9778.4|9776.9|9776.6|9775.1|234
1581304800000|2020-02-10 03:20:00|9777.2|9775.7|9777.2|9775.7|9777.7|9775.9|9776.4|9774.9|235
1581305100000|2020-02-10 03:25:00|9777.3|9775.8|9776|9774.5|9777.7|9776.2|9775.9|9774.4|238
1581305400000|2020-02-10 03:30:00|9776.1|9774.6|9775.6|9774.1|9776.2|9774.7|9774.9|9773.4|270
1581305700000|2020-02-10 03:35:00|9775.7|9774.2|9774.3|9772.8|9776.2|9774.7|9774.2|9772.7|289
1581306000000|2020-02-10 03:40:00|9774.4|9772.9|9774.4|9772.9|9774.9|9773.4|9774.2|9772.7|180
1581306300000|2020-02-10 03:45:00|9774.5|9773|9774.4|9772.9|9774.8|9773.3|9774|9772.5|116
1581306600000|2020-02-10 03:50:00|9774.5|9773|9774.2|9772.7|9774.9|9773.2|9773.2|9771.7|163
1581306900000|2020-02-10 03:55:00|9774.1|9772.6|9772.7|9771.2|9774.1|9772.6|9772.5|9771|196
1581307200000|2020-02-10 04:00:00|9772.6|9771.1|9772.7|9771.2|9773|9771.5|9772.1|9770.6|145
1581307500000|2020-02-10 04:05:00|9772.6|9771.1|9772.5|9771|9773.2|9771.3|9771.3|9769.8|201
1581307800000|2020-02-10 04:10:00|9772.4|9770.9|9772.4|9770.9|9773.2|9771.6|9771.8|9770.3|191
1581308100000|2020-02-10 04:15:00|9772.5|9771|9771.3|9769.8|9772.8|9771.3|9771.1|9769.6|249
1581308400000|2020-02-10 04:20:00|9771.4|9769.9|9771.3|9769.8|9771.7|9770.2|9770.7|9769.2|141
1581308700000|2020-02-10 04:25:00|9771.2|9769.7|9771|9769.5|9771.6|9770.1|9770.7|9769.1|158
1581309000000|2020-02-10 04:30:00|9770.9|9769.4|9769.1|9767.6|9771.1|9769.6|9768.7|9767.2|125
1581309300000|2020-02-10 04:35:00|9769|9767.5|9770.3|9768.8|9770.4|9768.9|9768.4|9766.9|207
1581309600000|2020-02-10 04:40:00|9770.2|9768.7|9770.8|9769.3|9771|9769.5|9769.5|9768|162
1581309900000|2020-02-10 04:45:00|9770.7|9769.2|9770.4|9768.9|9770.9|9769.4|9770|9768.5|151
1581310200000|2020-02-10 04:50:00|9770.3|9768.8|9769.6|9768.1|9770.9|9769.2|9769.6|9768.1|194
1581310500000|2020-02-10 04:55:00|9769.5|9768|9768|9766.5|9769.9|9768.1|9767.8|9766.3|205
1581310800000|2020-02-10 05:00:00|9767.9|9766.4|9769.5|9768|9770|9768.5|9767.8|9766.3|183
1581311100000|2020-02-10 05:05:00|9769.4|9767.9|9769.4|9767.9|9770.9|9769.4|9769|9767.3|227
1581311400000|2020-02-10 05:10:00|9769.3|9767.8|9768.4|9766.9|9769.8|9768.3|9768.3|9766.8|130
1581311700000|2020-02-10 05:15:00|9768.5|9767|9769.4|9767.9|9769.5|9768|9768.3|9766.8|143
1581312000000|2020-02-10 05:20:00|9769.3|9767.8|9769.8|9768.3|9770|9768.5|9769.1|9767.6|155
1581312300000|2020-02-10 05:25:00|9769.9|9768.4|9769.9|9768.4|9770|9768.5|9769.2|9767.7|137
1581312600000|2020-02-10 05:30:00|9770|9768.5|9771.3|9769.8|9771.7|9770.2|9769.8|9768.3|199
1581312900000|2020-02-10 05:35:00|9771.4|9769.9|9773.1|9771.6|9773.1|9771.6|9771.4|9769.9|146
1581313200000|2020-02-10 05:40:00|9773|9771.5|9772.6|9771.1|9773.1|9771.6|9772|9770.5|215
1581313500000|2020-02-10 05:45:00|9772.7|9771.2|9773|9771.5|9773.3|9771.8|9771.7|9770.2|111
1581313800000|2020-02-10 05:50:00|9773.1|9771.6|9772.1|9770.6|9773.1|9771.6|9771.8|9770.3|169
1581314100000|2020-02-10 05:55:00|9772.2|9770.7|9772.9|9771.4|9773.3|9771.6|9771.8|9770.3|189
1581314400000|2020-02-10 06:00:00|9772.8|9771.3|9772.1|9770.6|9772.8|9771.3|9772|9770.5|240
1581314700000|2020-02-10 06:05:00|9772|9770.5|9772.6|9771.1|9772.9|9771.4|9771.6|9770.1|251
1581315000000|2020-02-10 06:10:00|9772.7|9771.2|9773.7|9772.2|9774.5|9773|9772.6|9771.1|293
1581315300000|2020-02-10 06:15:00|9773.6|9772.1|9773.8|9772.3|9775.1|9773.1|9773.5|9772|374
1581315600000|2020-02-10 06:20:00|9773.9|9772.4|9773.7|9772.2|9773.9|9772.4|9773.1|9771.1|154
1581315900000|2020-02-10 06:25:00|9773.8|9772.3|9773.6|9771.2|9774.3|9772.8|9772.8|9771.2|208
1581316200000|2020-02-10 06:30:00|9773.2|9771.7|9772.5|9771|9773.7|9771.8|9771.9|9770.4|190
1581316500000|2020-02-10 06:35:00|9772.4|9770.9|9774.7|9772.3|9775|9773|9771.9|9770.4|210
1581316800000|2020-02-10 06:40:00|9774.4|9772.9|9776.3|9773.9|9776.3|9774.4|9774.3|9772.8|125
1581317100000|2020-02-10 06:45:00|9776.2|9773.8|9776.6|9775.1|9777.6|9776.1|9774.6|9773.1|180
1581317400000|2020-02-10 06:50:00|9776.5|9775|9776.6|9775.1|9777.3|9775.8|9776.4|9774.9|250
1581317700000|2020-02-10 06:55:00|9776.7|9775.2|9778.7|9776.3|9778.8|9776.9|9776.5|9775|151
1581318000000|2020-02-10 07:00:00|9778.8|9776.4|9781.7|9780.2|9783.4|9781.9|9778.1|9776.4|504
1581318300000|2020-02-10 07:05:00|9781.5|9780|9780.2|9778.7|9781.5|9780|9780|9778.5|300
1581318600000|2020-02-10 07:10:00|9780.1|9778.6|9778.4|9776.9|9780.5|9779|9778.1|9776.6|270
1581318900000|2020-02-10 07:15:00|9778.5|9777|9777|9775.5|9779.4|9777.9|9776.9|9775.4|217
1581319200000|2020-02-10 07:20:00|9777.1|9775.6|9776.8|9775.3|9779.3|9777.8|9776|9774.5|265
1581319500000|2020-02-10 07:25:00|9776.9|9775.4|9779.7|9777.3|9779.9|9777.7|9774|9772.5|321
1581319800000|2020-02-10 07:30:00|9779.4|9777|9778.2|9776.7|9781.5|9779.8|9778.2|9776.4|374
1581320100000|2020-02-10 07:35:00|9778.3|9776.8|9779.1|9777.6|9779.1|9777.6|9775.9|9774.4|331
1581320400000|2020-02-10 07:40:00|9779.2|9777.7|9777.5|9776|9780.1|9778.6|9776.8|9775.3|329
1581320700000|2020-02-10 07:45:00|9777.4|9775.9|9777.3|9775.8|9778.1|9776.6|9776.3|9774.8|193
1581321000000|2020-02-10 07:50:00|9777.2|9775.7|9775.6|9774.1|9777.6|9776.1|9775.4|9773.9|341
1581321300000|2020-02-10 07:55:00|9775.5|9774|9776.2|9774.7|9777.1|9775.6|9775.2|9773.7|237
1581321600000|2020-02-10 08:00:00|9776.3|9774.8|9777.8|9776.3|9779.1|9777.6|9775.2|9773.7|302
1581321900000|2020-02-10 08:05:00|9777.7|9776.2|9780.5|9779|9783.7|9782.2|9777.6|9776.1|459
1581322200000|2020-02-10 08:10:00|9780.4|9778.9|9784.1|9782.6|9784.8|9783.3|9779.5|9778|401
1581322500000|2020-02-10 08:15:00|9784|9782.5|9780.4|9778.9|9784.6|9783.1|9780.3|9778.8|372
1581322800000|2020-02-10 08:20:00|9780.5|9779|9776.6|9775.1|9780.9|9779.4|9774.5|9773|324
1581323100000|2020-02-10 08:25:00|9776.5|9775|9774.5|9773|9776.6|9775.1|9773.8|9772.3|316
1581323400000|2020-02-10 08:30:00|9774.3|9772.8|9775.7|9774.2|9777.3|9775.8|9773.7|9772.2|423
1581323700000|2020-02-10 08:35:00|9775.6|9774.1|9772.6|9771.1|9777.2|9775.7|9771.5|9770|327
1581324000000|2020-02-10 08:40:00|9772.7|9771.2|9768.8|9767.3|9773.9|9772.4|9768|9766.5|401
1581324300000|2020-02-10 08:45:00|9768.9|9767.4|9773.4|9771.9|9773.7|9772.2|9767.8|9766.3|407
1581324600000|2020-02-10 08:50:00|9773.6|9772.1|9772.7|9771.2|9775.6|9774.1|9771.7|9770.2|383
1581324900000|2020-02-10 08:55:00|9772.8|9771.3|9774.6|9773.1|9774.6|9773.1|9772.5|9771|335
1581325200000|2020-02-10 09:00:00|9774.5|9773|9778.4|9776.9|9779.3|9777.8|9774.1|9772.6|277
1581325500000|2020-02-10 09:05:00|9778.5|9777|9777|9775.5|9778.5|9777|9774.9|9773.4|376
1581325800000|2020-02-10 09:10:00|9777.1|9775.6|9774.6|9773.1|9777.6|9776.1|9773.3|9771.8|346
1581326100000|2020-02-10 09:15:00|9774.8|9773.3|9771.5|9770|9775.7|9774.2|9771.4|9769.9|296
1581326400000|2020-02-10 09:20:00|9771.4|9769.9|9773.8|9772.3|9774.1|9772.6|9770.9|9769.4|292
1581326700000|2020-02-10 09:25:00|9773.9|9772.4|9776.9|9775.4|9777.2|9775.7|9772.4|9770.9|365
1581327000000|2020-02-10 09:30:00|9777|9775.5|9779.4|9777.9|9779.5|9778|9776.8|9775.3|350
1581327300000|2020-02-10 09:35:00|9779.3|9777.8|9775.9|9774.4|9779.4|9777.9|9773.8|9772.3|296
1581327600000|2020-02-10 09:40:00|9776|9774.5|9776.1|9774.6|9776.9|9775.4|9774.7|9773.2|294
1581327900000|2020-02-10 09:45:00|9776|9774.5|9779.6|9778.1|9780.1|9778.6|9773.5|9772|447
1581328200000|2020-02-10 09:50:00|9779.8|9778.3|9778.4|9776.9|9780.2|9778.7|9777.3|9775.8|272
1581328500000|2020-02-10 09:55:00|9778.3|9776.8|9776.2|9774.7|9778.9|9777.4|9775.3|9773.8|292
1581328800000|2020-02-10 10:00:00|9776.1|9774.6|9775|9773.5|9776.7|9775.2|9772.1|9770.6|339
1581329100000|2020-02-10 10:05:00|9774.9|9773.4|9774.4|9772.9|9776.1|9774.6|9773.9|9772.4|219
1581329400000|2020-02-10 10:10:00|9774.5|9773|9774.8|9773.3|9775.9|9774.4|9773.8|9772.3|222
1581329700000|2020-02-10 10:15:00|9774.9|9773.4|9774.4|9772.9|9775.4|9773.9|9773.8|9772.3|170
1581330000000|2020-02-10 10:20:00|9774.5|9773|9773.8|9772.3|9776|9774.5|9772.1|9770.6|270
1581330300000|2020-02-10 10:25:00|9773.9|9772.4|9775.5|9774|9776|9774.5|9773.6|9772.1|156
1581330600000|2020-02-10 10:30:00|9775.6|9774.1|9774.9|9773.4|9776.2|9774.7|9773.8|9772.3|257
1581330900000|2020-02-10 10:35:00|9775|9773.5|9774|9772.5|9775.8|9774.3|9773.6|9772.1|249
1581331200000|2020-02-10 10:40:00|9773.9|9772.4|9775.9|9774.4|9778.6|9777.1|9773.7|9772.2|432
1581331500000|2020-02-10 10:45:00|9775.8|9774.3|9776.6|9775.1|9777.3|9775.8|9772.5|9771|541
1581331800000|2020-02-10 10:50:00|9776.5|9775|9776.2|9774.7|9777.6|9776.1|9774.2|9772.7|288
1581332100000|2020-02-10 10:55:00|9776.1|9774.6|9776.7|9775.2|9777|9775.5|9775|9773.5|312
1581332400000|2020-02-10 11:00:00|9776.6|9775.1|9780.4|9778.9|9780.9|9779.4|9776.6|9775.1|391
1581332700000|2020-02-10 11:05:00|9780.3|9778.8|9778|9776.5|9780.7|9779.2|9777.6|9776.1|334
1581333000000|2020-02-10 11:10:00|9778.2|9776.7|9775.8|9774.3|9778.5|9777|9775.2|9773.7|250
1581333300000|2020-02-10 11:15:00|9775.7|9774.2|9779.7|9778.2|9780|9778.5|9775.7|9774.2|258
1581333600000|2020-02-10 11:20:00|9779.8|9778.3|9777.2|9775.7|9780.4|9778.9|9776.9|9775.4|271
1581333900000|2020-02-10 11:25:00|9777.1|9775.6|9778.4|9776.9|9779.4|9777.9|9776.6|9775.1|342
1581334200000|2020-02-10 11:30:00|9778.5|9777|9776.5|9775|9779.6|9778.1|9775.8|9774.3|441
1581334500000|2020-02-10 11:35:00|9776.4|9774.9|9777.4|9775.9|9778.1|9776.6|9775.9|9774.4|288
1581334800000|2020-02-10 11:40:00|9777.5|9776|9776.9|9775.4|9777.6|9776.1|9776.1|9774.6|209
1581335100000|2020-02-10 11:45:00|9776.8|9775.3|9776.4|9774.9|9777.1|9775.6|9775.4|9773.9|243
1581335400000|2020-02-10 11:50:00|9776.5|9775|9777.8|9776.3|9778.1|9776.6|9776.3|9774.8|288
1581335700000|2020-02-10 11:55:00|9777.7|9776.2|9779.2|9777.7|9779.8|9778.3|9777.6|9776.1|352
1581336000000|2020-02-10 12:00:00|9779.1|9777.6|9778.7|9777.2|9780.8|9779.3|9778.7|9777.2|459
1581336300000|2020-02-10 12:05:00|9778.4|9776.9|9781.4|9779.9|9781.7|9780.2|9776.7|9775.2|358
1581336600000|2020-02-10 12:10:00|9781.5|9780|9779.4|9777.9|9783.8|9782.3|9778.5|9777|386
1581336900000|2020-02-10 12:15:00|9779.5|9778|9778.8|9777.3|9779.8|9778.3|9778.4|9776.9|314
1581337200000|2020-02-10 12:20:00|9778.9|9777.4|9778.4|9776.9|9779.5|9778|9777.7|9776.2|480
1581337500000|2020-02-10 12:25:00|9778.3|9776.8|9778.1|9776.6|9778.8|9777.3|9776.9|9775.4|257
1581337800000|2020-02-10 12:30:00|9778|9776.5|9778.7|9777.2|9778.8|9777.3|9776.4|9774.9|307
1581338100000|2020-02-10 12:35:00|9778.6|9777.1|9778.6|9777.1|9779.5|9778|9777.2|9775.7|283
1581338400000|2020-02-10 12:40:00|9778.7|9777.2|9777.4|9775.9|9780.4|9778.9|9777.3|9775.8|308
1581338700000|2020-02-10 12:45:00|9777.3|9775.8|9773.3|9771.8|9777.4|9775.9|9772.4|9770.9|351
1581339000000|2020-02-10 12:50:00|9772.8|9771.3|9774|9772.5|9774.7|9773.2|9772.6|9771.1|337
1581339300000|2020-02-10 12:55:00|9773.9|9772.4|9778.7|9777.2|9779|9777.5|9773.9|9772.4|548
1581339600000|2020-02-10 13:00:00|9778.8|9777.3|9775.2|9773.7|9778.9|9777.4|9774.8|9773.3|319
1581339900000|2020-02-10 13:05:00|9775.1|9773.6|9771|9769.5|9775.2|9773.7|9770.4|9768.9|351
1581340200000|2020-02-10 13:10:00|9770.9|9769.4|9771|9769.5|9771.1|9769.6|9769.7|9768.2|310
1581340500000|2020-02-10 13:15:00|9771.1|9769.6|9774.8|9773.3|9776|9774.5|9770.9|9769.4|317
1581340800000|2020-02-10 13:20:00|9775.3|9773.8|9775.6|9774.1|9779.5|9778|9774.9|9773.4|392
1581341100000|2020-02-10 13:25:00|9775.5|9774|9772.5|9771|9775.6|9774.1|9772.5|9771|377
1581341400000|2020-02-10 13:30:00|9772.6|9771.1|9773.5|9772|9776.5|9775|9772.5|9771|380
1581341700000|2020-02-10 13:35:00|9773.6|9772.1|9772.6|9771.1|9773.8|9772.3|9772.3|9770.8|300
1581342000000|2020-02-10 13:40:00|9772.7|9771.2|9773.5|9772|9774|9772.5|9770.6|9769.1|353
1581342300000|2020-02-10 13:45:00|9773.7|9772.2|9776.2|9774.7|9776.3|9774.8|9773.1|9771.6|306
1581342600000|2020-02-10 13:50:00|9776|9774.5|9777.3|9775.8|9778.8|9777.3|9774.7|9773.2|529
1581342900000|2020-02-10 13:55:00|9777.4|9775.9|9780.5|9779|9783|9781.5|9776.9|9775.4|518
1581343200000|2020-02-10 14:00:00|9780.4|9778.9|9776.6|9775.1|9781.6|9780.1|9776.6|9775.1|501
1581343500000|2020-02-10 14:05:00|9776.5|9775|9775.8|9774.3|9777.1|9775.6|9774.5|9773|518
1581343800000|2020-02-10 14:10:00|9775.7|9774.2|9776.5|9775|9777.2|9775.7|9774.8|9773.3|427
1581344100000|2020-02-10 14:15:00|9776.4|9774.9|9775.8|9774.3|9777|9775.5|9773.9|9772.4|323
1581344400000|2020-02-10 14:20:00|9775.7|9774.2|9777|9775.5|9777.5|9776|9774.7|9773.2|365
1581344700000|2020-02-10 14:25:00|9777.1|9775.6|9776.4|9774.9|9777.4|9775.9|9773.6|9772.1|344
1581345000000|2020-02-10 14:30:00|9776.2|9774.7|9776.2|9774.7|9778.7|9777.2|9775.1|9773.6|500
1581345300000|2020-02-10 14:35:00|9776.3|9774.8|9774.4|9772.9|9776.3|9774.8|9773|9771.5|426
1581345600000|2020-02-10 14:40:00|9774.3|9772.8|9770.9|9769.4|9774.9|9773.4|9770.8|9769.3|387
1581345900000|2020-02-10 14:45:00|9770.8|9769.3|9771.2|9769.7|9772.7|9771.2|9767.6|9766.1|465
1581346200000|2020-02-10 14:50:00|9770.9|9769.4|9771.7|9770.2|9772.1|9770.6|9769.3|9767.8|442
1581346500000|2020-02-10 14:55:00|9771.9|9770.4|9772.6|9771.1|9773.2|9771.7|9771.1|9769.6|353
1581346800000|2020-02-10 15:00:00|9772.5|9771|9775.8|9774.3|9776|9774.5|9770.5|9769|396
1581347100000|2020-02-10 15:05:00|9775.9|9774.4|9776.2|9774.7|9778|9776.5|9774.7|9773.2|393
1581347400000|2020-02-10 15:10:00|9776.1|9774.6|9773.1|9771.6|9776.2|9774.7|9773.1|9771.6|353
1581347700000|2020-02-10 15:15:00|9773|9771.5|9774.1|9772.6|9775.7|9774.2|9773|9771.5|462
1581348000000|2020-02-10 15:20:00|9774|9772.5|9770.4|9768.9|9774.1|9772.6|9769.9|9768.4|360
1581348300000|2020-02-10 15:25:00|9770.3|9768.8|9766.2|9764.7|9771.2|9769.7|9765|9763.5|457
1581348600000|2020-02-10 15:30:00|9766.3|9764.8|9768.4|9766.9|9768.7|9767.2|9765.7|9764.2|343
1581348900000|2020-02-10 15:35:00|9768.8|9767.3|9768.2|9766.7|9770.9|9769.4|9767.2|9765.7|384
1581349200000|2020-02-10 15:40:00|9768.4|9766.9|9769.8|9768.3|9770.1|9768.6|9767.2|9765.7|311
1581349500000|2020-02-10 15:45:00|9770|9768.5|9770.2|9768.7|9771.8|9770.3|9768.5|9767|380
1581349800000|2020-02-10 15:50:00|9770.3|9768.8|9771.8|9770.3|9773.5|9772|9767.7|9766.2|490
1581350100000|2020-02-10 15:55:00|9771.7|9770.2|9771.6|9770.1|9774.1|9772.6|9770.1|9768.6|455
1581350400000|2020-02-10 16:00:00|9771.9|9770.4|9772.1|9770.6|9772.9|9771.4|9770|9768.5|409
1581350700000|2020-02-10 16:05:00|9772.2|9770.7|9774.8|9773.3|9775.2|9773.7|9771.8|9770.3|271
1581351000000|2020-02-10 16:10:00|9774.9|9773.4|9775.2|9773.7|9775.3|9773.8|9773.9|9772.4|307
1581351300000|2020-02-10 16:15:00|9775.1|9773.6|9777.2|9775.7|9777.6|9776.1|9774.1|9772.6|342
1581351600000|2020-02-10 16:20:00|9777.3|9775.8|9778.6|9777.1|9780.4|9778.9|9776.7|9775.2|394
1581351900000|2020-02-10 16:25:00|9778.7|9777.2|9779.2|9777.7|9780.9|9779.4|9778.6|9777.1|270
1581352200000|2020-02-10 16:30:00|9779.3|9777.8|9779.4|9777.9|9781.1|9779.4|9777.5|9776|329
1581352500000|2020-02-10 16:35:00|9779.5|9778|9779.9|9778.4|9780.7|9779.2|9778.5|9777|292
1581352800000|2020-02-10 16:40:00|9780|9778.5|9779.2|9777.7|9781.6|9780.1|9778.7|9777.2|316
1581353100000|2020-02-10 16:45:00|9779.3|9777.8|9780.1|9778.6|9782.1|9780.6|9778.5|9777|289
1581353400000|2020-02-10 16:50:00|9780|9778.5|9778.5|9777|9781.4|9779.9|9777.9|9776.4|320
1581353700000|2020-02-10 16:55:00|9778.4|9776.9|9779.3|9777.8|9780.5|9779|9778|9776.5|268
1581354000000|2020-02-10 17:00:00|9779.4|9777.9|9775.4|9773.9|9779.6|9778.1|9774.7|9773.2|330
1581354300000|2020-02-10 17:05:00|9775.3|9773.8|9777.5|9776|9778|9776.5|9773.3|9771.8|341
1581354600000|2020-02-10 17:10:00|9777.6|9776.1|9776.5|9775|9778.4|9776.9|9775.6|9774.1|326
1581354900000|2020-02-10 17:15:00|9776.4|9774.9|9774.8|9773.3|9776.4|9774.9|9774.4|9772.9|272
1581355200000|2020-02-10 17:20:00|9774.7|9773.2|9774.6|9773.1|9775.9|9774.4|9773.6|9772.1|365
1581355500000|2020-02-10 17:25:00|9774.7|9773.2|9774.5|9773|9775.7|9774.2|9774|9772.5|331
1581355800000|2020-02-10 17:30:00|9774.6|9773.1|9771.7|9770.2|9775.5|9774|9771.5|9770|351
1581356100000|2020-02-10 17:35:00|9771.6|9770.1|9771.5|9770|9772.5|9771|9770|9768.5|343
1581356400000|2020-02-10 17:40:00|9771.4|9769.9|9774.7|9773.2|9775.5|9774|9771.3|9769.8|294
1581356700000|2020-02-10 17:45:00|9774.6|9773.1|9772.2|9770.7|9775|9773.5|9772|9770.5|311
1581357000000|2020-02-10 17:50:00|9772.1|9770.6|9774.6|9773.1|9774.8|9773.3|9771.7|9770.2|255
1581357300000|2020-02-10 17:55:00|9774.7|9773.2|9775.7|9774.2|9775.7|9774.2|9774|9772.5|254
1581357600000|2020-02-10 18:00:00|9775.8|9774.3|9774.4|9772.9|9776.8|9775.3|9774.1|9772.6|301
1581357900000|2020-02-10 18:05:00|9774.3|9772.8|9772.1|9770.6|9774.4|9772.9|9771|9769.5|279
1581358200000|2020-02-10 18:10:00|9772.2|9770.7|9772.5|9771|9774|9772.5|9771.8|9770.3|258
1581358500000|2020-02-10 18:15:00|9772.6|9771.1|9773.7|9772.2|9774.1|9772.6|9772.5|9771|240
1581358800000|2020-02-10 18:20:00|9773.8|9772.3|9771|9769.5|9774.1|9772.6|9770.5|9769|215
1581359100000|2020-02-10 18:25:00|9770.9|9769.4|9771.2|9769.7|9771.3|9769.8|9770.1|9768.6|263
1581359400000|2020-02-10 18:30:00|9771.3|9769.8|9772.8|9771.3|9772.9|9771.4|9771.3|9769.8|187
1581359700000|2020-02-10 18:35:00|9772.7|9771.2|9770.8|9769.3|9772.9|9771.4|9770.6|9769.1|178
1581360000000|2020-02-10 18:40:00|9770.7|9769.2|9770.9|9769.4|9771.1|9769.6|9769.8|9768.3|156
1581360300000|2020-02-10 18:45:00|9771|9769.5|9770.9|9769.4|9771.8|9770.3|9770.6|9769.1|200
1581360600000|2020-02-10 18:50:00|9771|9769.5|9771.7|9770.2|9771.7|9770.2|9770.5|9769|226
1581360900000|2020-02-10 18:55:00|9771.6|9770.1|9770.6|9769.1|9772.1|9770.6|9770.4|9768.9|223
1581361200000|2020-02-10 19:00:00|9770.7|9769.2|9770.3|9768.8|9770.8|9769.3|9769.5|9768|211
1581361500000|2020-02-10 19:05:00|9770.4|9768.9|9770.7|9769.2|9770.9|9769.4|9770|9768.5|152
1581361800000|2020-02-10 19:10:00|9770.6|9769.1|9769.4|9767.9|9770.8|9769.3|9769|9767.5|208
1581362100000|2020-02-10 19:15:00|9769.3|9767.8|9768.7|9767.2|9769.5|9768|9767.7|9766.2|215
1581362400000|2020-02-10 19:20:00|9768.8|9767.3|9767.8|9766.3|9768.9|9767.4|9767.6|9766.1|161
1581362700000|2020-02-10 19:25:00|9767.9|9766.4|9767.9|9766.4|9768.5|9767|9766.8|9765.3|211
1581363000000|2020-02-10 19:30:00|9768|9766.5|9768.7|9767.2|9768.8|9767.3|9767.2|9765.7|204
1581363300000|2020-02-10 19:35:00|9768.8|9767.3|9769.2|9767.7|9769.3|9767.8|9768.4|9766.9|178
1581363600000|2020-02-10 19:40:00|9769.3|9767.8|9770.1|9768.6|9770.7|9769.2|9769.3|9767.8|157
1581363900000|2020-02-10 19:45:00|9770|9768.5|9769.9|9768.4|9770.2|9768.7|9769.7|9768.2|186
1581364200000|2020-02-10 19:50:00|9770|9768.5|9770.9|9769.4|9771|9769.5|9770|9768.5|120
1581364500000|2020-02-10 19:55:00|9770.8|9769.3|9770.7|9769.2|9771.5|9770|9770|9768.5|298
1581364800000|2020-02-10 20:00:00|9770.8|9769.3|9771.1|9769.6|9771.2|9769.7|9769.1|9767.6|236
1581365100000|2020-02-10 20:05:00|9771|9769.5|9770.9|9769.4|9771.4|9769.9|9770.5|9769|229
1581365400000|2020-02-10 20:10:00|9770.8|9769.3|9769.9|9768.4|9771.1|9769.6|9769.3|9767.8|235
1581365700000|2020-02-10 20:15:00|9770|9768.5|9770.1|9768.6|9770.3|9768.8|9769.3|9767.8|197
1581366000000|2020-02-10 20:20:00|9770|9768.5|9771.1|9769.6|9771.3|9769.8|9770|9768.5|196
1581366300000|2020-02-10 20:25:00|9771.2|9769.7|9774.7|9773.2|9774.9|9773.4|9771|9769.5|224
1581366600000|2020-02-10 20:30:00|9774.6|9773.1|9773.7|9772.2|9774.9|9773.4|9772.6|9771.1|314
1581366900000|2020-02-10 20:35:00|9773.9|9772.4|9773.9|9772.4|9774.5|9773|9772.9|9771.4|303
1581367200000|2020-02-10 20:40:00|9774|9772.5|9774.9|9773.4|9775.5|9774|9774|9772.5|291
1581367500000|2020-02-10 20:45:00|9774.7|9773.2|9774.2|9772.7|9774.9|9773.4|9773.1|9771.6|398
1581367800000|2020-02-10 20:50:00|9774.4|9772.9|9773.9|9772.4|9774.8|9773.3|9773.4|9771.9|355
1581368100000|2020-02-10 20:55:00|9773.8|9772.3|9773.5|9771.1|9774.2|9772.7|9772.4|9770.9|364
1581368400000|2020-02-10 21:00:00|9773.6|9771.2|9773.2|9771.7|9773.8|9772.3|9772.2|9770.7|229
1581368700000|2020-02-10 21:05:00|9773.3|9771.8|9774.5|9773|9774.6|9773.1|9773.3|9771.8|119
1581369000000|2020-02-10 21:10:00|9774.4|9772.9|9774.1|9772.6|9774.5|9773|9773.7|9772.2|141
1581369300000|2020-02-10 21:15:00|9774.2|9772.7|9773.7|9772.2|9774.2|9772.7|9773.4|9771.9|133
1581369600000|2020-02-10 21:20:00|9773.6|9772.1|9773.8|9772.3|9773.9|9772.4|9772.8|9771.3|148
1581369900000|2020-02-10 21:25:00|9773.7|9772.2|9774.9|9773.4|9775.5|9774|9773.6|9772|188
1581370200000|2020-02-10 21:30:00|9775|9773.5|9773.9|9772.4|9775.5|9773.7|9773.8|9771.7|141
1581370500000|2020-02-10 21:35:00|9773.8|9772.3|9773.9|9772.4|9774.1|9772.6|9773.5|9772|156
1581370800000|2020-02-10 21:40:00|9774|9772.5|9775.5|9774|9775.9|9774.3|9773.9|9772.4|138
1581371100000|2020-02-10 21:45:00|9775.4|9773.9|9775.7|9774.2|9776.1|9774.2|9775.3|9773.3|193
1581371400000|2020-02-10 21:50:00|9775.6|9774.1|9775.8|9773.4|9776.4|9774.4|9774.6|9772.7|238
1581371700000|2020-02-10 21:55:00|9775.9|9773.5|9774.3|9771.9|9776.2|9774.3|9773.9|9771.5|206
1581372000000|2020-02-10 22:00:00|9774.5|9771.8|9775.7|9770.6|9775.8|9771.9|9774.2|9768.9|54
1581372300000|2020-02-10 22:05:00|9774.9|9769.3|9775.6|9768.3|9776.2|9770.8|9774.8|9767.7|134
1581372600000|2020-02-10 22:10:00|9775.7|9768.5|9776.1|9769.5|9777.1|9769.8|9775.6|9767.8|306
1581372900000|2020-02-10 22:15:00|9775.9|9769.6|9776.4|9769.2|9776.9|9770.2|9775.8|9768.6|351
1581373200000|2020-02-10 22:20:00|9776.2|9769.1|9774.2|9768.5|9776.9|9769.4|9773.8|9767.9|266
1581373500000|2020-02-10 22:25:00|9774.1|9768.1|9776.5|9771.1|9777.4|9772.7|9772.9|9768.1|281
1581373800000|2020-02-10 22:30:00|9776.1|9771.2|9776.1|9771.1|9776.8|9772.6|9775.6|9770.3|437
1581374100000|2020-02-10 22:35:00|9776|9770.9|9776|9771|9776.8|9771.8|9775.4|9769.9|278
1581374400000|2020-02-10 22:40:00|9775.9|9770.9|9774.6|9768|9776.6|9771.7|9773.8|9767.5|490
1581374700000|2020-02-10 22:45:00|9773.9|9769.4|9773.8|9769.3|9776|9770.4|9773.7|9768|330
1581375000000|2020-02-10 22:50:00|9773.7|9769.4|9776.1|9771.4|9776.8|9771.9|9773.3|9768.2|276
1581375300000|2020-02-10 22:55:00|9776.3|9771|9773.3|9769.7|9776.8|9772.1|9772.3|9768.6|339
1581375600000|2020-02-10 23:00:00|9773.1|9770|9773.4|9771|9775.6|9772.5|9773.1|9770|272
1581375900000|2020-02-10 23:05:00|9773.3|9770.9|9773.3|9770.9|9774.2|9771.8|9772.6|9770.3|125
1581376200000|2020-02-10 23:10:00|9773.4|9771|9773.8|9771.4|9774.6|9772.2|9773.1|9770.7|140
1581376500000|2020-02-10 23:15:00|9773.9|9771.5|9774.6|9772.2|9775.1|9772.7|9773.3|9771.2|185
1581376800000|2020-02-10 23:20:00|9774.7|9772.3|9775.5|9773.1|9775.7|9773.6|9774|9772|243
1581377100000|2020-02-10 23:25:00|9775.4|9773|9776.5|9774.1|9776.5|9774.4|9775.3|9772.9|256
1581377400000|2020-02-10 23:30:00|9776.4|9774|9776.5|9774.1|9776.6|9774.4|9775.6|9773.6|207
1581377700000|2020-02-10 23:35:00|9776.4|9774|9776.4|9774|9776.6|9774.4|9775.5|9773.7|144
1581378000000|2020-02-10 23:40:00|9775.8|9774.3|9776.3|9773.9|9776.5|9774.8|9775|9773|306
1581378300000|2020-02-10 23:45:00|9776.4|9774|9775.6|9773.2|9776.6|9774.6|9774.8|9772.8|207
1581378600000|2020-02-10 23:50:00|9775.5|9773.1|9775.7|9773.3|9775.8|9773.7|9774|9772|200
1581378900000|2020-02-10 23:55:00|9775.5|9773.1|9775.5|9773.1|9775.9|9773.8|9775|9773|150
1581379200000|2020-02-11 00:00:00|9775.1|9773.6|9775|9773.5|9775.5|9773.7|9774.6|9772.8|158
1581379500000|2020-02-11 00:05:00|9775.1|9773.6|9775.2|9773.7|9776.5|9774.5|9774.6|9772.8|343
1581379800000|2020-02-11 00:10:00|9775.8|9773.4|9776|9774.5|9777.4|9775.4|9775.1|9773.3|179
1581380100000|2020-02-11 00:15:00|9776.1|9774.6|9776.2|9774.7|9776.7|9775.2|9775.8|9774|179
1581380400000|2020-02-11 00:20:00|9776.1|9774.6|9776|9774.5|9776.6|9775.1|9775.7|9773.8|148
1581380700000|2020-02-11 00:25:00|9776.1|9774.6|9776|9774.5|9776.8|9775.3|9775.8|9773.9|132
1581381000000|2020-02-11 00:30:00|9776.4|9774|9775.8|9774.3|9776.6|9774.7|9775.5|9773.8|235
1581381300000|2020-02-11 00:35:00|9775.9|9774.4|9776.2|9774.7|9776.8|9775.3|9775.8|9774.1|195
1581381600000|2020-02-11 00:40:00|9776.1|9774.6|9776|9774.5|9776.5|9775|9775.8|9774|183
1581381900000|2020-02-11 00:45:00|9776.1|9774.6|9778.1|9776.6|9779.1|9777.3|9775.8|9774.3|250
1581382200000|2020-02-11 00:50:00|9778|9776.5|9778.4|9776.9|9778.6|9777.1|9777|9775.5|260
1581382500000|2020-02-11 00:55:00|9778.5|9777|9778.9|9777.4|9779.6|9777.6|9778.1|9776.6|189
1581382800000|2020-02-11 01:00:00|9779|9777.5|9780.3|9777.9|9780.5|9778.7|9778|9776.2|268
1581383100000|2020-02-11 01:05:00|9779.8|9778.3|9779.1|9777.6|9780.3|9778.4|9778.4|9776.9|209
1581383400000|2020-02-11 01:10:00|9779.2|9777.7|9779.1|9776.7|9779.5|9778|9778.2|9776.6|256
1581383700000|2020-02-11 01:15:00|9779.2|9776.8|9779.5|9777.1|9780.3|9778.6|9777.9|9776.4|390
1581384000000|2020-02-11 01:20:00|9779.6|9777.2|9779.2|9776.8|9780|9778|9777.6|9775.8|597
1581384300000|2020-02-11 01:25:00|9779.3|9776.9|9779|9777.5|9779.5|9777.6|9778.2|9776.3|397
1581384600000|2020-02-11 01:30:00|9778.9|9777.4|9779.1|9777.6|9780.2|9778.3|9778.4|9776.8|438
1581384900000|2020-02-11 01:35:00|9779|9777.5|9779.5|9778|9780.1|9778.3|9778.4|9776.7|270
1581385200000|2020-02-11 01:40:00|9779.6|9778.1|9779.5|9777.1|9780.9|9779.3|9778.8|9776.9|330
1581385500000|2020-02-11 01:45:00|9779.6|9777.2|9779.1|9777.6|9780.6|9779.1|9778.7|9776.6|307
1581385800000|2020-02-11 01:50:00|9779|9777.5|9779.5|9778|9780.1|9778.2|9778.9|9777|162
1581386100000|2020-02-11 01:55:00|9779.4|9777.9|9779.9|9778.4|9780.4|9778.6|9779|9777.1|224
1581386400000|2020-02-11 02:00:00|9780|9778.5|9779.9|9778.4|9780.6|9778.8|9779.5|9777.5|201
1581386700000|2020-02-11 02:05:00|9780.1|9778.6|9781.5|9780|9781.9|9780|9780|9778.2|258
1581387000000|2020-02-11 02:10:00|9781.4|9779.9|9781.8|9780.3|9782.7|9780.8|9781.4|9779.5|277
1581387300000|2020-02-11 02:15:00|9781.7|9780.2|9781.1|9779.6|9781.9|9780.4|9780.8|9779.3|245
1581387600000|2020-02-11 02:20:00|9781.2|9779.7|9781.4|9779.9|9782|9780.2|9780.7|9778.7|141
1581387900000|2020-02-11 02:25:00|9781.5|9780|9781.9|9780.4|9782.8|9781.3|9781.3|9779.5|261
1581388200000|2020-02-11 02:30:00|9781.8|9780.3|9782.7|9781.2|9783|9781.4|9781.5|9779.9|225
1581388500000|2020-02-11 02:35:00|9782.8|9781.3|9782.1|9780.6|9783.2|9781.5|9782|9779.9|321
1581388800000|2020-02-11 02:40:00|9782|9780.5|9783.2|9781.7|9783.2|9781.7|9781.9|9780.4|196
1581389100000|2020-02-11 02:45:00|9783.1|9781.6|9784.7|9783.2|9785.4|9783.5|9782.7|9780.9|233
1581389400000|2020-02-11 02:50:00|9784.6|9783.1|9783.8|9782.3|9785.3|9783.5|9783.8|9782.3|241
1581389700000|2020-02-11 02:55:00|9783.9|9782.4|9783.2|9781.7|9784.7|9783.2|9783.1|9781.6|206
1581390000000|2020-02-11 03:00:00|9783.4|9781.9|9783.2|9781.7|9784.5|9782.9|9783.1|9781.5|231
1581390300000|2020-02-11 03:05:00|9783.3|9781.8|9783.2|9781.7|9784.2|9782.4|9782.8|9781.1|180
1581390600000|2020-02-11 03:10:00|9783.3|9781.8|9782.8|9781.3|9783.9|9782.4|9782.7|9781.2|156
1581390900000|2020-02-11 03:15:00|9782.9|9781.4|9782.1|9780.6|9783.1|9781.6|9781.6|9780.1|266
1581391200000|2020-02-11 03:20:00|9782|9780.5|9782.6|9781.1|9783.3|9781.5|9781.9|9780.4|150
1581391500000|2020-02-11 03:25:00|9782.7|9781.2|9782.5|9781|9783.3|9781.5|9781.8|9780.3|113
1581391800000|2020-02-11 03:30:00|9782.6|9781.1|9783|9781.5|9783.2|9781.7|9781.6|9780|342
1581392100000|2020-02-11 03:35:00|9783.2|9781.7|9784.4|9782.9|9784.4|9782.9|9783|9781.5|131
1581392400000|2020-02-11 03:40:00|9784.5|9783|9784|9782.5|9784.5|9783|9783.8|9782.3|95
1581392700000|2020-02-11 03:45:00|9784.1|9782.6|9784|9782.5|9785.2|9783.5|9783.9|9781.9|337
1581393000000|2020-02-11 03:50:00|9784.4|9782|9784.4|9782.9|9785|9783.3|9783.6|9781.8|273
1581393300000|2020-02-11 03:55:00|9784.5|9783|9783.8|9782.3|9785|9783.5|9783.7|9781.8|227
1581393600000|2020-02-11 04:00:00|9783.9|9782.4|9784.4|9782.9|9785.1|9783.2|9783.6|9782|358
1581393900000|2020-02-11 04:05:00|9784.3|9782.8|9783.5|9782|9784.3|9782.8|9783.3|9781.8|300
1581394200000|2020-02-11 04:10:00|9783.6|9782.1|9783|9781.5|9784.1|9782.1|9782.9|9780.9|148
1581394500000|2020-02-11 04:15:00|9783.1|9781.6|9783.4|9781.9|9784|9782|9783|9781|239
1581394800000|2020-02-11 04:20:00|9783.5|9782|9783.9|9782.4|9784|9782.5|9783.4|9781.4|109
1581395100000|2020-02-11 04:25:00|9783.8|9782.3|9783.8|9782.3|9784.4|9782.8|9782.9|9781.4|396
1581395400000|2020-02-11 04:30:00|9783.9|9782.4|9784|9782.5|9785.1|9783.3|9783.3|9781.8|208
1581395700000|2020-02-11 04:35:00|9783.9|9782.4|9784|9782.5|9784.1|9782.6|9783.9|9782.4|58
1581396000000|2020-02-11 04:40:00|9783.9|9782.4|9784.2|9782.7|9785.1|9783.3|9783.9|9782.4|120
1581396300000|2020-02-11 04:45:00|9784.1|9782.6|9784.8|9783.3|9785.3|9783.5|9784|9782.5|167
1581396600000|2020-02-11 04:50:00|9784.7|9783.2|9784.9|9783.4|9785.4|9783.6|9784.7|9782.8|122
1581396900000|2020-02-11 04:55:00|9785|9783.5|9784.2|9782.7|9785.7|9784.2|9784.2|9782.7|149
1581397200000|2020-02-11 05:00:00|9784.3|9782.8|9785.2|9782.8|9785.4|9783.3|9783.8|9782.3|158
1581397500000|2020-02-11 05:05:00|9785.3|9782.9|9784.8|9782.4|9785.3|9783.4|9784.2|9782.3|141
1581397800000|2020-02-11 05:10:00|9784.3|9782.8|9784.4|9782.9|9785.3|9783.3|9784.1|9782.4|156
1581398100000|2020-02-11 05:15:00|9784.3|9782.8|9783.9|9782.4|9785|9783.3|9783.9|9782.1|241
1581398400000|2020-02-11 05:20:00|9784|9782.5|9784.3|9782.8|9785.1|9783.5|9783.8|9782.3|250
1581398700000|2020-02-11 05:25:00|9784.2|9782.7|9783.5|9782|9784.4|9782.9|9783.2|9781.7|148
1581399000000|2020-02-11 05:30:00|9783.6|9782.1|9785.5|9784|9785.7|9784.2|9783.5|9781.7|217
1581399300000|2020-02-11 05:35:00|9785.4|9783.9|9786.5|9785|9787.2|9785.5|9785.3|9783.8|87
1581399600000|2020-02-11 05:40:00|9786.6|9785.1|9786|9783.6|9786.7|9785.2|9785.2|9783.3|186
1581399900000|2020-02-11 05:45:00|9786.1|9783.7|9786.6|9784.2|9786.7|9784.7|9785.4|9783.5|203
1581400200000|2020-02-11 05:50:00|9786.2|9784.7|9787.4|9785.9|9788.1|9786.2|9786.1|9784.2|175
1581400500000|2020-02-11 05:55:00|9787.8|9786.3|9786.7|9785.2|9788.1|9786.3|9786.3|9784.4|338
1581400800000|2020-02-11 06:00:00|9786.8|9785.3|9786.4|9784.9|9788.6|9787.1|9786.3|9784.6|309
1581401100000|2020-02-11 06:05:00|9786.5|9785|9786.5|9785|9787.3|9785.5|9786.3|9784.7|186
1581401400000|2020-02-11 06:10:00|9786.6|9785.1|9786.7|9784.3|9787|9785.1|9785.8|9784|214
1581401700000|2020-02-11 06:15:00|9786.8|9784.4|9785.6|9784.1|9786.9|9784.9|9785.4|9783.8|347
1581402000000|2020-02-11 06:20:00|9785.8|9784.3|9787.5|9785.1|9787.7|9786.1|9785.5|9784|234
1581402300000|2020-02-11 06:25:00|9787.6|9785.2|9786.9|9785.4|9787.8|9786|9786.5|9784.9|241
1581402600000|2020-02-11 06:30:00|9787|9785.5|9786.1|9784.6|9787.3|9785.7|9785.8|9783.8|312
1581402900000|2020-02-11 06:35:00|9786.2|9784.7|9786|9784.5|9786.9|9785|9785.5|9784|171
1581403200000|2020-02-11 06:40:00|9785.9|9784.4|9785.8|9784.3|9786.5|9784.7|9785.3|9783.4|260
1581403500000|2020-02-11 06:45:00|9785.9|9784.4|9786.2|9783.8|9786.6|9784.6|9785.5|9783.5|288
1581403800000|2020-02-11 06:50:00|9786.3|9783.9|9785.8|9784.3|9786.5|9784.7|9785.5|9783.6|329
1581404100000|2020-02-11 06:55:00|9786.3|9783.9|9786.2|9783.8|9786.5|9784.6|9785.6|9783.7|275
1581404400000|2020-02-11 07:00:00|9785|9783.5|9785|9783.5|9785.3|9783.8|9783.3|9781.6|337
1581404700000|2020-02-11 07:05:00|9785.1|9783.6|9785|9783.5|9785.8|9784.1|9784.6|9783|273
1581405000000|2020-02-11 07:10:00|9785.1|9783.6|9784.8|9783.3|9785.5|9784|9783.9|9782.4|223
1581405300000|2020-02-11 07:15:00|9784.9|9783.4|9783.1|9781.6|9785.1|9783.6|9782.7|9781.2|237
1581405600000|2020-02-11 07:20:00|9783|9781.5|9783.5|9782|9785|9783.5|9782.1|9780.6|341
1581405900000|2020-02-11 07:25:00|9783.7|9782.2|9783.8|9782.3|9784.5|9782.6|9782.6|9781.1|382
1581406200000|2020-02-11 07:30:00|9783.9|9782.4|9780.9|9779.4|9783.9|9782.4|9780.8|9778.9|354
1581406500000|2020-02-11 07:35:00|9780.8|9779.3|9780.4|9778.9|9781.2|9779.7|9779.8|9778.3|396
1581406800000|2020-02-11 07:40:00|9780.5|9779|9780.6|9779.1|9780.9|9779.4|9779.9|9778.4|296
1581407100000|2020-02-11 07:45:00|9780.5|9779|9778.9|9777.4|9780.7|9779.2|9778.6|9777.1|283
1581407400000|2020-02-11 07:50:00|9779|9777.5|9778.1|9776.6|9779.1|9777.6|9777.1|9775.6|379
1581407700000|2020-02-11 07:55:00|9778.2|9776.7|9779.1|9777.6|9779.6|9778.1|9777.3|9775.8|341
1581408000000|2020-02-11 08:00:00|9778.9|9777.4|9782.7|9781.2|9782.7|9781.2|9777.4|9775.9|619
1581408300000|2020-02-11 08:05:00|9782.6|9781.1|9784.6|9783.1|9786.1|9784.6|9781.5|9780|484
1581408600000|2020-02-11 08:10:00|9784.7|9783.2|9783.6|9782.1|9785.6|9784.1|9783.2|9781.7|450
1581408900000|2020-02-11 08:15:00|9783.7|9782.2|9782.7|9781.2|9784.6|9783.1|9782.3|9780.8|295
1581409200000|2020-02-11 08:20:00|9782.8|9781.3|9781.5|9780|9784.4|9782.9|9781.3|9779.8|290
1581409500000|2020-02-11 08:25:00|9781.1|9779.6|9782|9780.5|9782|9780.5|9778.6|9777.1|397
1581409800000|2020-02-11 08:30:00|9781.9|9780.4|9780.6|9779.1|9782.4|9780.9|9779.9|9778.4|356
1581410100000|2020-02-11 08:35:00|9780.7|9779.2|9779.9|9778.4|9780.7|9779.2|9778.9|9777.4|334
1581410400000|2020-02-11 08:40:00|9780|9778.5|9776.3|9774.8|9780.5|9779|9776.2|9774.7|335
1581410700000|2020-02-11 08:45:00|9776.4|9774.9|9773.9|9772.4|9776.5|9775|9773.6|9772.1|429
1581411000000|2020-02-11 08:50:00|9773.7|9772.2|9775.5|9774|9775.6|9774.1|9773.7|9772.2|373
1581411300000|2020-02-11 08:55:00|9775.4|9773.9|9774.2|9772.7|9775.4|9773.9|9773.6|9772.1|284
1581411600000|2020-02-11 09:00:00|9774.3|9772.8|9773.8|9772.3|9776.9|9775.4|9773.3|9771.8|439
1581411900000|2020-02-11 09:05:00|9773.9|9772.4|9772.6|9771.1|9774.5|9773|9772.3|9770.8|292
1581412200000|2020-02-11 09:10:00|9772.5|9771|9769.2|9767.7|9772.7|9771.2|9769|9767.5|339
1581412500000|2020-02-11 09:15:00|9769.1|9767.6|9766.4|9764.9|9769.5|9768|9765.9|9764.4|437
1581412800000|2020-02-11 09:20:00|9766.5|9765|9770.7|9769.2|9771.3|9769.8|9765.8|9764.3|429
1581413100000|2020-02-11 09:25:00|9770.8|9769.3|9774.3|9772.8|9774.7|9773.2|9770.4|9768.9|276
1581413400000|2020-02-11 09:30:00|9774.9|9772.5|9776.1|9774.6|9776.2|9774.7|9772.4|9770.4|399
1581413700000|2020-02-11 09:35:00|9775.7|9774.2|9774.1|9772.6|9776.1|9774.6|9773.9|9772.4|308
1581414000000|2020-02-11 09:40:00|9774.2|9772.7|9774.7|9773.2|9775.3|9773.8|9773.5|9772|389
1581414300000|2020-02-11 09:45:00|9774.9|9773.4|9772.6|9771.1|9776.7|9775.2|9772.1|9770.6|313
1581414600000|2020-02-11 09:50:00|9772.5|9771|9774.8|9773.3|9775.6|9774.1|9772.4|9770.9|308
1581414900000|2020-02-11 09:55:00|9774.7|9773.2|9773.5|9772|9776.4|9774.9|9773.1|9771.6|287
1581415200000|2020-02-11 10:00:00|9773.6|9772.1|9774.2|9772.7|9776|9774.5|9773.3|9771.8|262
1581415500000|2020-02-11 10:05:00|9774.1|9772.6|9771.4|9769.9|9774.2|9772.7|9769.8|9768.3|303
1581415800000|2020-02-11 10:10:00|9771.5|9770|9774.2|9772.7|9775|9773.3|9771.4|9769.9|307
1581416100000|2020-02-11 10:15:00|9774.3|9772.8|9776.1|9774.6|9776.4|9774.9|9774.3|9772.8|259
1581416400000|2020-02-11 10:20:00|9775.9|9774.4|9775|9773.5|9776.7|9775.2|9774.4|9772.9|293
1581416700000|2020-02-11 10:25:00|9774.9|9773.4|9771.6|9770.1|9775.1|9773.6|9770.6|9769.1|404
1581417000000|2020-02-11 10:30:00|9771.5|9770|9770.5|9769|9771.9|9770.4|9768.9|9767.4|326
1581417300000|2020-02-11 10:35:00|9770.4|9768.9|9772.3|9770.8|9772.3|9770.8|9769|9767.5|393
1581417600000|2020-02-11 10:40:00|9772.2|9770.7|9770.6|9769.1|9773.2|9771.7|9770.5|9769|248
1581417900000|2020-02-11 10:45:00|9770.7|9769.2|9772.8|9771.3|9773.7|9772.2|9770.5|9769|296
1581418200000|2020-02-11 10:50:00|9772.9|9771.4|9774.2|9772.7|9774.3|9772.8|9772|9770.5|322
1581418500000|2020-02-11 10:55:00|9774.1|9772.6|9775|9773.5|9775.3|9773.8|9772.3|9770.8|349
1581418800000|2020-02-11 11:00:00|9774.9|9773.4|9773|9771.5|9775|9773.5|9771.8|9770.3|417
1581419100000|2020-02-11 11:05:00|9773.1|9771.6|9772.6|9771.1|9774.2|9772.7|9771.4|9769.9|335
1581419400000|2020-02-11 11:10:00|9772.8|9771.3|9774.2|9772.7|9774.5|9773|9771.7|9770.2|266
1581419700000|2020-02-11 11:15:00|9774.3|9772.8|9778.1|9776.6|9778.8|9777.3|9773.5|9772|371
1581420000000|2020-02-11 11:20:00|9778.2|9776.7|9779|9777.5|9779.7|9778.2|9776.5|9775|299
1581420300000|2020-02-11 11:25:00|9778.9|9777.4|9779.1|9777.6|9779.6|9778.1|9777.8|9776.3|206
1581420600000|2020-02-11 11:30:00|9779|9777.5|9777.9|9776.4|9779|9777.5|9776|9774.5|286
1581420900000|2020-02-11 11:35:00|9778|9776.5|9779.8|9778.3|9780|9778.5|9777.9|9776.4|172
1581421200000|2020-02-11 11:40:00|9779.9|9778.4|9780.7|9779.2|9781.9|9780.4|9779.7|9778.2|199
1581421500000|2020-02-11 11:45:00|9780.6|9779.1|9782.3|9780.8|9782.9|9781.4|9780.6|9779.1|183
1581421800000|2020-02-11 11:50:00|9782.4|9780.9|9780.3|9778.8|9783.5|9782|9780.3|9778.8|268
1581422100000|2020-02-11 11:55:00|9780.4|9778.9|9779.2|9777.7|9780.8|9779.3|9778.1|9776.6|368
1581422400000|2020-02-11 12:00:00|9779.1|9777.6|9780.1|9778.6|9780.4|9778.9|9778.7|9777.2|262
1581422700000|2020-02-11 12:05:00|9780|9778.5|9782.1|9780.6|9783.1|9781.6|9779.9|9778.4|333
1581423000000|2020-02-11 12:10:00|9782|9780.5|9779.6|9778.1|9782.4|9780.9|9779|9777.5|249
1581423300000|2020-02-11 12:15:00|9779.7|9778.2|9779|9777.5|9781.8|9780.3|9778.5|9777|341
1581423600000|2020-02-11 12:20:00|9779.1|9777.6|9778.6|9777.1|9779.5|9778|9777.9|9776.4|260
1581423900000|2020-02-11 12:25:00|9778.7|9777.2|9777.5|9776|9779.4|9777.9|9777.1|9775.6|280
1581424200000|2020-02-11 12:30:00|9777.4|9775.9|9777.1|9775.6|9777.6|9776.1|9776.9|9775.4|259
1581424500000|2020-02-11 12:35:00|9777|9775.5|9778|9776.5|9778.4|9776.9|9776.8|9775.3|226
1581424800000|2020-02-11 12:40:00|9777.9|9776.4|9774.9|9773.4|9778.2|9776.7|9774.1|9772.6|292
1581425100000|2020-02-11 12:45:00|9775|9773.5|9777.6|9776.1|9778.4|9776.9|9775|9773.5|302
1581425400000|2020-02-11 12:50:00|9777.5|9776|9780.7|9779.2|9781|9779.5|9777|9775.5|289
1581425700000|2020-02-11 12:55:00|9780.6|9779.1|9782.8|9781.3|9783.7|9782.2|9780.6|9779.1|465
1581426000000|2020-02-11 13:00:00|9782.7|9781.2|9786.6|9785.1|9786.6|9785.1|9781.6|9780.1|497
1581426300000|2020-02-11 13:05:00|9786.5|9785|9784.7|9783.2|9787.7|9786.2|9783.6|9782.1|432
1581426600000|2020-02-11 13:10:00|9784.6|9783.1|9786.3|9784.8|9787|9785.5|9784.3|9782.8|464
1581426900000|2020-02-11 13:15:00|9786.2|9784.7|9785.8|9784.3|9787.6|9786.1|9783.9|9782.4|371
1581427200000|2020-02-11 13:20:00|9786|9784.5|9785.6|9784.1|9786.9|9785.4|9784.1|9782.6|323
1581427500000|2020-02-11 13:25:00|9785.4|9783.9|9787.3|9785.8|9787.3|9785.8|9784.6|9783.1|505
1581427800000|2020-02-11 13:30:00|9787.1|9785.6|9788.7|9787.2|9788.9|9787.4|9786.3|9784.8|519
1581428100000|2020-02-11 13:35:00|9788.6|9787.1|9782.9|9781.4|9789.8|9788.3|9782.6|9781.1|464
1581428400000|2020-02-11 13:40:00|9782.8|9781.3|9782.8|9781.3|9783.6|9782.1|9781|9779.5|444
1581428700000|2020-02-11 13:45:00|9782.9|9781.4|9784.5|9783|9785.9|9784.4|9782.9|9781.4|502
1581429000000|2020-02-11 13:50:00|9784.6|9783.1|9786.8|9785.3|9787.9|9786.4|9784|9782.5|442
1581429300000|2020-02-11 13:55:00|9786.9|9785.4|9786.8|9785.3|9787.9|9786.4|9785.9|9784.4|416
1581429600000|2020-02-11 14:00:00|9786.9|9785.4|9787.2|9785.7|9788|9786.5|9783.9|9782.4|470
1581429900000|2020-02-11 14:05:00|9787.3|9785.8|9783.3|9781.8|9787.5|9786|9781.8|9780.3|533
1581430200000|2020-02-11 14:10:00|9783.2|9781.7|9783.7|9782.2|9785.1|9783.6|9779.7|9778.2|528
1581430500000|2020-02-11 14:15:00|9783.8|9782.3|9783|9781.5|9783.9|9782.4|9780.5|9779|537
1581430800000|2020-02-11 14:20:00|9783.1|9781.6|9780.1|9778.6|9783.1|9781.6|9778.9|9777.4|478
1581431100000|2020-02-11 14:25:00|9780|9778.5|9780.1|9778.6|9780.4|9778.9|9778.2|9776.7|329
1581431400000|2020-02-11 14:30:00|9780|9778.5|9775.4|9773.9|9780.4|9778.9|9775.1|9773.6|551
1581431700000|2020-02-11 14:35:00|9775.3|9773.8|9772.1|9770.6|9776.6|9775.1|9770.2|9768.7|607
1581432000000|2020-02-11 14:40:00|9772.2|9770.7|9776.7|9775.2|9777.3|9775.8|9771.9|9770.4|531
1581432300000|2020-02-11 14:45:00|9776.8|9775.3|9781|9779.5|9781.2|9779.7|9775.3|9773.8|477
1581432600000|2020-02-11 14:50:00|9781.1|9779.6|9777.5|9776|9781.2|9779.7|9774.1|9772.6|488
1581432900000|2020-02-11 14:55:00|9777.6|9776.1|9775|9773.5|9779.3|9777.8|9774.6|9773.1|457
1581433200000|2020-02-11 15:00:00|9775.1|9773.6|9777.1|9775.6|9779|9777.5|9774.7|9773.2|456
1581433500000|2020-02-11 15:05:00|9777|9775.5|9773.1|9771.6|9778.6|9777.1|9773|9771.5|485
1581433800000|2020-02-11 15:10:00|9773.2|9771.7|9775.1|9773.6|9775.7|9774.2|9773|9771.5|487
1581434100000|2020-02-11 15:15:00|9775|9773.5|9775.3|9773.8|9777.7|9776.2|9772.9|9771.4|546
1581434400000|2020-02-11 15:20:00|9775.2|9773.7|9777.4|9775|9777.6|9775.8|9772|9770.2|474
1581434700000|2020-02-11 15:25:00|9777.3|9774.9|9776|9773.6|9779.2|9777.7|9773.9|9772|453
1581435000000|2020-02-11 15:30:00|9775.7|9774.2|9774.5|9773|9776.6|9774.7|9773.8|9772.2|448
1581435300000|2020-02-11 15:35:00|9774.6|9773.1|9777.3|9775.8|9777.8|9776|9774.4|9772.9|329
1581435600000|2020-02-11 15:40:00|9777.5|9776|9779|9776.6|9781.8|9780|9777.1|9775|511
1581435900000|2020-02-11 15:45:00|9778.9|9776.5|9777.6|9776.1|9780.5|9778.5|9775|9773.2|474
1581436200000|2020-02-11 15:50:00|9777.5|9776|9776.5|9775|9779.6|9777.5|9775|9773.1|502
1581436500000|2020-02-11 15:55:00|9776.1|9774.6|9772|9770.5|9777.4|9775.7|9770.2|9768.4|645
1581436800000|2020-02-11 16:00:00|9771.8|9770.3|9770.2|9768.7|9773.9|9772|9770.1|9768.6|480
1581437100000|2020-02-11 16:05:00|9770.3|9768.8|9772|9770.5|9773.2|9771.7|9770.1|9768.3|359
1581437400000|2020-02-11 16:10:00|9772.1|9770.6|9767.7|9766.2|9772.1|9770.6|9767.2|9765.7|431
1581437700000|2020-02-11 16:15:00|9767.6|9766.1|9767.2|9765.7|9768.2|9766.4|9763.6|9761.6|445
1581438000000|2020-02-11 16:20:00|9767.1|9765.6|9767.8|9766.3|9768.7|9766.8|9766.3|9764.5|351
1581438300000|2020-02-11 16:25:00|9767.7|9766.2|9766.8|9765.3|9768.3|9766.6|9766.5|9765|279
1581438600000|2020-02-11 16:30:00|9767.1|9765.6|9763.9|9761.5|9768.2|9766.3|9762|9760.1|440
1581438900000|2020-02-11 16:35:00|9763.8|9761.4|9761.9|9760.4|9764.1|9762.1|9761.1|9759.3|559
1581439200000|2020-02-11 16:40:00|9761.8|9760.3|9765.1|9763.6|9765.8|9764.3|9758.7|9756.6|499
1581439500000|2020-02-11 16:45:00|9765.2|9763.7|9763.2|9761.7|9765.6|9764.1|9763|9761.4|374
1581439800000|2020-02-11 16:50:00|9763.3|9761.8|9761.8|9760.3|9763.9|9761.9|9760.7|9759|389
1581440100000|2020-02-11 16:55:00|9762.3|9759.9|9762.5|9761|9764.5|9762.6|9761.8|9759.8|432
1581440400000|2020-02-11 17:00:00|9762.6|9761.1|9760.5|9759|9763.2|9761.3|9760.3|9758.8|407
1581440700000|2020-02-11 17:05:00|9760.3|9758.8|9758|9756.5|9761.6|9760.1|9757.9|9756.4|453
1581441000000|2020-02-11 17:10:00|9758.1|9756.6|9758.7|9757.2|9760.1|9758.1|9757.9|9755.9|364
1581441300000|2020-02-11 17:15:00|9758.6|9757.1|9759.2|9757.7|9760.6|9759.1|9758.6|9757.1|337
1581441600000|2020-02-11 17:20:00|9759.3|9757.8|9758.5|9757|9759.5|9758|9757.3|9755.8|291
1581441900000|2020-02-11 17:25:00|9758.4|9756.9|9755.3|9753.8|9759|9757.5|9754.8|9753.3|388
1581442200000|2020-02-11 17:30:00|9755.2|9753.7|9755|9753.5|9756.4|9754.9|9754.4|9752.4|306
1581442500000|2020-02-11 17:35:00|9754.9|9753.4|9755.2|9753.7|9756.7|9755.2|9754.8|9753.3|315
1581442800000|2020-02-11 17:40:00|9755.1|9753.6|9755.2|9753.7|9755.7|9754.2|9753.1|9751|373
1581443100000|2020-02-11 17:45:00|9755.3|9753.8|9754.4|9752.9|9755.6|9754.1|9753|9751.5|353
1581443400000|2020-02-11 17:50:00|9754.5|9753|9756.5|9754.1|9756.6|9754.9|9753.5|9752|304
1581443700000|2020-02-11 17:55:00|9756.1|9754.6|9756.7|9755.2|9756.7|9755.2|9754.9|9753.1|245
1581444000000|2020-02-11 18:00:00|9756.8|9755.3|9761.1|9758.7|9761.6|9759.8|9756.2|9754.3|366
1581444300000|2020-02-11 18:05:00|9760.7|9759.2|9760.4|9758.9|9762|9760.5|9760.3|9758.8|279
1581444600000|2020-02-11 18:10:00|9760.2|9758.7|9758.6|9757.1|9760.9|9759.4|9758|9756|315
1581444900000|2020-02-11 18:15:00|9758.7|9757.2|9755.6|9754.1|9759.1|9757.5|9755.4|9753.6|305
1581445200000|2020-02-11 18:20:00|9755.7|9754.2|9755|9753.5|9756.5|9755|9754.5|9753|262
1581445500000|2020-02-11 18:25:00|9755.1|9753.6|9757.3|9754.9|9757.6|9755.5|9755|9753|269
1581445800000|2020-02-11 18:30:00|9757|9755.5|9755.3|9753.8|9757.7|9755.6|9755.2|9753|270
1581446100000|2020-02-11 18:35:00|9755.4|9753.9|9754.7|9753.2|9756.3|9754.6|9753|9751.4|311
1581446400000|2020-02-11 18:40:00|9754.8|9753.3|9755.2|9753.7|9756.5|9754.6|9754.5|9752.4|259
1581446700000|2020-02-11 18:45:00|9755.1|9753.6|9754.6|9753.1|9755.6|9753.8|9754|9752.2|198
1581447000000|2020-02-11 18:50:00|9754.7|9753.2|9754.7|9753.2|9755.8|9754.3|9754.5|9752.7|267
1581447300000|2020-02-11 18:55:00|9754.6|9753.1|9754.8|9753.3|9755.6|9754.1|9754.1|9752.6|287
1581447600000|2020-02-11 19:00:00|9754.6|9753.1|9754.1|9752.6|9755.7|9754.2|9754|9752|300
1581447900000|2020-02-11 19:05:00|9754.6|9752.2|9752.8|9751.3|9754.6|9752.7|9752|9750.1|339
1581448200000|2020-02-11 19:10:00|9752.7|9751.2|9752.6|9750.2|9753.4|9751.5|9751.7|9749.8|247
1581448500000|2020-02-11 19:15:00|9752.5|9750.1|9753.9|9752.4|9754.7|9752.7|9752|9750.1|228
1581448800000|2020-02-11 19:20:00|9754.3|9751.9|9752.7|9751.2|9754.7|9753|9752|9750.3|274
1581449100000|2020-02-11 19:25:00|9752.6|9751.1|9753.1|9751.6|9754.2|9752.7|9752.5|9750.7|325
1581449400000|2020-02-11 19:30:00|9753.2|9751.7|9756.3|9753.9|9756.3|9754.6|9753.1|9751.6|263
1581449700000|2020-02-11 19:35:00|9756.4|9754|9757.3|9755.8|9757.7|9755.9|9754.9|9752.9|323
1581450000000|2020-02-11 19:40:00|9757.2|9755.7|9757.1|9754.7|9757.6|9755.7|9755.8|9754|309
1581450300000|2020-02-11 19:45:00|9756.6|9755.1|9756.9|9755.4|9757.5|9755.6|9755.9|9754|258
1581450600000|2020-02-11 19:50:00|9756.8|9755.3|9756.1|9754.6|9757.7|9755.8|9755.9|9753.9|214
1581450900000|2020-02-11 19:55:00|9756|9754.5|9755.1|9753.6|9756.8|9755.3|9754.1|9752.1|271
1581451200000|2020-02-11 20:00:00|9755.2|9753.7|9755.1|9753.6|9755.9|9754.3|9755|9753.2|247
1581451500000|2020-02-11 20:05:00|9755|9753.5|9755.2|9753.7|9755.8|9754.2|9754.9|9753.2|225
1581451800000|2020-02-11 20:10:00|9755.3|9753.8|9755.1|9753.6|9756.2|9754.2|9754|9752.5|233
1581452100000|2020-02-11 20:15:00|9755|9753.5|9755.3|9753.8|9756|9754.1|9754.5|9752.7|287
1581452400000|2020-02-11 20:20:00|9755.2|9753.7|9755.4|9753.9|9755.6|9754.1|9755.1|9753.6|167
1581452700000|2020-02-11 20:25:00|9755.3|9753.8|9755.7|9753.3|9755.8|9754|9755|9753.1|96
1581453000000|2020-02-11 20:30:00|9755.8|9753.4|9755.4|9753.9|9756|9754|9754.7|9752.8|241
1581453300000|2020-02-11 20:35:00|9755.3|9753.8|9755.9|9753.5|9756.1|9754.3|9755.1|9753.2|212
1581453600000|2020-02-11 20:40:00|9756|9753.6|9757|9755.5|9757.8|9755.8|9755.2|9753.3|234
1581453900000|2020-02-11 20:45:00|9756.7|9755.2|9755.1|9753.6|9757.3|9755.4|9755|9753.1|183
1581454200000|2020-02-11 20:50:00|9755.6|9753.2|9757.1|9755.6|9757.8|9755.9|9755|9753.1|281
1581454500000|2020-02-11 20:55:00|9757.6|9755.2|9755.7|9753.3|9758.2|9756.5|9754.4|9752.7|341
1581454800000|2020-02-11 21:00:00|9755.2|9753.7|9755.5|9753.1|9755.8|9753.9|9754.4|9752.9|218
1581455100000|2020-02-11 21:05:00|9755.1|9753.6|9756.7|9754.3|9756.7|9754.8|9755|9753|179
1581455400000|2020-02-11 21:10:00|9756.8|9754.4|9756.8|9755.3|9757.3|9755.4|9756.4|9754.3|152
1581455700000|2020-02-11 21:15:00|9756.7|9755.2|9757.6|9756.1|9758.2|9756.2|9756.7|9754.8|155
1581456000000|2020-02-11 21:20:00|9757.7|9756.2|9758.4|9756|9758.4|9756.5|9757.6|9755.6|90
1581456300000|2020-02-11 21:25:00|9758.3|9755.9|9755.7|9754.2|9758.7|9756.7|9755.3|9753.6|204
1581456600000|2020-02-11 21:30:00|9756.2|9753.8|9758.3|9755.9|9758.6|9756.5|9755.8|9753.7|172
1581456900000|2020-02-11 21:35:00|9758.4|9756|9758.3|9755.9|9759.3|9757.1|9757.9|9755.7|242
1581457200000|2020-02-11 21:40:00|9758.4|9756|9759.1|9756.7|9759.2|9756.8|9757.9|9755.7|182
1581457500000|2020-02-11 21:45:00|9759|9756.6|9758.1|9755.7|9759|9756.8|9757.3|9755.2|219
1581457800000|2020-02-11 21:50:00|9758.2|9755.8|9759.2|9756.8|9759.6|9757.2|9758.1|9755.7|234
1581458100000|2020-02-11 21:55:00|9759.3|9756.9|9759.8|9757.4|9759.9|9757.6|9758.7|9756.3|160
1581458400000|2020-02-11 22:00:00|9759.9|9757.5|9759.7|9757.3|9760.5|9757.8|9759.7|9757|22
1581458700000|2020-02-11 22:05:00|9759.4|9756.9|9761.4|9755.8|9766.6|9757.4|9759.4|9755.6|182
1581459000000|2020-02-11 22:10:00|9760.6|9756.5|9760.6|9756.2|9765.5|9757.2|9759.2|9754.9|390
1581459300000|2020-02-11 22:15:00|9760.7|9756.1|9760.9|9754.8|9761.2|9756.2|9758.3|9754.6|194
1581459600000|2020-02-11 22:20:00|9759.8|9754.7|9759.8|9755.2|9761|9755.8|9758.6|9754.4|227
1581459900000|2020-02-11 22:25:00|9759.5|9755.7|9759.8|9755|9760.7|9755.9|9758.9|9754.6|216
1581460200000|2020-02-11 22:30:00|9759.9|9755.1|9759.7|9755.2|9763.4|9755.9|9758.3|9754.4|269
1581460500000|2020-02-11 22:35:00|9759.8|9755.1|9759.5|9755.6|9760.5|9755.9|9758.7|9754.4|298
1581460800000|2020-02-11 22:40:00|9759.3|9755.8|9759.9|9755.5|9761.1|9756.8|9755.9|9748.7|809
1581461100000|2020-02-11 22:45:00|9760|9755.4|9758.2|9754.5|9760.7|9756|9757.3|9753.7|418
1581461400000|2020-02-11 22:50:00|9758|9754.6|9757.8|9754.7|9758.7|9754.9|9757.1|9753.8|422
1581461700000|2020-02-11 22:55:00|9757.6|9754.6|9758.1|9754.9|9758.8|9755.2|9757.2|9754.2|438
1581462000000|2020-02-11 23:00:00|9757.5|9755|9758.7|9756.3|9758.7|9756.3|9757.5|9754.8|171
1581462300000|2020-02-11 23:05:00|9758.6|9756.2|9756.6|9755.1|9758.7|9756.3|9756.6|9754.3|99
1581462600000|2020-02-11 23:10:00|9757.2|9754.8|9758.3|9755.9|9758.5|9756.1|9756.4|9754.5|128
1581462900000|2020-02-11 23:15:00|9758.4|9756|9757.8|9755.4|9759.1|9756.7|9757.7|9755.3|115
1581463200000|2020-02-11 23:20:00|9757.9|9755.5|9758.4|9756|9758.6|9756.2|9757.4|9755|98
1581463500000|2020-02-11 23:25:00|9758.5|9756.1|9758.9|9756.5|9758.9|9756.5|9758.3|9755.9|89
1581463800000|2020-02-11 23:30:00|9758.8|9756.4|9758.5|9756.1|9759|9756.6|9758.2|9755.8|120
1581464100000|2020-02-11 23:35:00|9758.4|9756|9758.8|9756.4|9759|9756.6|9758.4|9756|58
1581464400000|2020-02-11 23:40:00|9758.9|9756.5|9758.8|9756.4|9759.1|9756.7|9758.7|9756.3|63
1581464700000|2020-02-11 23:45:00|9758.9|9756.5|9758.5|9756.1|9758.9|9756.5|9758|9755.6|103
1581465000000|2020-02-11 23:50:00|9758.6|9756.2|9758.5|9756.1|9758.8|9756.4|9758.1|9755.7|84
1581465300000|2020-02-11 23:55:00|9758.4|9756|9758.9|9756.5|9759.6|9757.2|9758.4|9756|122
1581465600000|2020-02-12 00:00:00|9760.1|9757.7|9760.7|9758.3|9761|9759|9759|9757.2|309
1581465900000|2020-02-12 00:05:00|9760.6|9758.2|9757.9|9755.5|9760.6|9758.2|9756|9754.1|519
1581466200000|2020-02-12 00:10:00|9758|9755.6|9757.6|9755.2|9758.7|9756.6|9756.9|9755|358
1581466500000|2020-02-12 00:15:00|9757.8|9755.4|9758.1|9755.7|9758.7|9756.8|9757.2|9755.2|340
1581466800000|2020-02-12 00:20:00|9758|9755.6|9758|9755.6|9758.7|9756.7|9757.5|9755.5|327
1581467100000|2020-02-12 00:25:00|9758.1|9755.7|9758.5|9757|9759.2|9757.3|9757.3|9755.4|373
1581467400000|2020-02-12 00:30:00|9758.6|9757.1|9758.8|9756.4|9759.5|9757.5|9758.3|9756.4|323
1581467700000|2020-02-12 00:35:00|9758.7|9756.3|9759|9756.6|9759.1|9757.4|9758.2|9756.1|216
1581468000000|2020-02-12 00:40:00|9758.6|9757.1|9759.2|9756.8|9759.4|9757.5|9758.5|9756.4|232
1581468300000|2020-02-12 00:45:00|9759.3|9756.9|9759.8|9757.4|9760.6|9758.4|9758.4|9756.4|338
1581468600000|2020-02-12 00:50:00|9759.9|9757.5|9758.6|9756.2|9760.5|9758.6|9757.5|9755.6|546
1581468900000|2020-02-12 00:55:00|9758.7|9756.3|9758.8|9756.4|9759|9756.9|9758|9756|205
1581469200000|2020-02-12 01:00:00|9758.7|9756.3|9757.4|9755.9|9759.7|9757.6|9757.3|9755.2|344
1581469500000|2020-02-12 01:05:00|9757.9|9755.5|9757.9|9755.5|9758.8|9756.8|9757.3|9755.3|380
1581469800000|2020-02-12 01:10:00|9757.8|9755.4|9755.8|9753.4|9758|9755.6|9755|9753|187
1581470100000|2020-02-12 01:15:00|9755.7|9753.3|9755.6|9753.2|9755.8|9753.7|9754.9|9752.9|214
1581470400000|2020-02-12 01:20:00|9755.5|9753.1|9756.1|9753.7|9756.3|9754.3|9754.9|9753|265
1581470700000|2020-02-12 01:25:00|9756|9753.6|9755.8|9753.4|9756.3|9754.4|9754.7|9752.3|237
1581471000000|2020-02-12 01:30:00|9755.7|9753.3|9754.8|9752.4|9756|9754.1|9754.2|9752.3|349
1581471300000|2020-02-12 01:35:00|9754.4|9752.9|9754.9|9752.5|9755.6|9753.5|9754.2|9752.1|268
1581471600000|2020-02-12 01:40:00|9754.8|9752.4|9755.6|9753.2|9756|9754|9754.2|9752.2|489
1581471900000|2020-02-12 01:45:00|9755.7|9753.3|9754.4|9752|9755.7|9753.4|9753.3|9751.3|470
1581472200000|2020-02-12 01:50:00|9753.8|9752.3|9752.1|9750.6|9754.8|9752.8|9751.7|9749.8|426
1581472500000|2020-02-12 01:55:00|9752|9750.5|9753.4|9751|9753.5|9751.5|9751.6|9749.8|311
1581472800000|2020-02-12 02:00:00|9753.5|9751.1|9754.5|9752.1|9754.7|9752.8|9752.6|9750.5|373
1581473100000|2020-02-12 02:05:00|9754.4|9752|9755.3|9752.9|9755.7|9753.7|9753.8|9751.6|331
1581473400000|2020-02-12 02:10:00|9755.2|9752.8|9756|9753.6|9756.5|9754.6|9754.7|9752.7|378
1581473700000|2020-02-12 02:15:00|9755.9|9753.5|9754.6|9752.2|9756|9754|9753.9|9752|278
1581474000000|2020-02-12 02:20:00|9754.7|9752.3|9754.3|9752.8|9755|9753|9753.9|9752|214
1581474300000|2020-02-12 02:25:00|9754.4|9752.9|9754.3|9751.9|9755|9753|9753.8|9751.9|221
1581474600000|2020-02-12 02:30:00|9754.4|9752|9752.7|9750.3|9754.4|9752.4|9751.4|9749.3|301
1581474900000|2020-02-12 02:35:00|9752.6|9750.2|9752.6|9750.2|9753.5|9751.6|9752.1|9749.8|198
1581475200000|2020-02-12 02:40:00|9752.7|9750.3|9752.1|9749.7|9753.1|9751.1|9751.1|9749.2|276
1581475500000|2020-02-12 02:45:00|9752|9749.6|9752.6|9750.2|9752.7|9750.8|9750.8|9748.9|279
1581475800000|2020-02-12 02:50:00|9752.7|9750.3|9754.4|9752|9754.5|9752.5|9752.1|9750.2|336
1581476100000|2020-02-12 02:55:00|9754.5|9752.1|9753.8|9751.4|9754.5|9752.5|9753.2|9751.3|254
1581476400000|2020-02-12 03:00:00|9753.3|9751.8|9753.7|9751.3|9753.9|9751.9|9753.2|9751.2|266
1581476700000|2020-02-12 03:05:00|9753.3|9751.8|9754.5|9752.1|9754.8|9752.8|9753.2|9751.2|247
1581477000000|2020-02-12 03:10:00|9754.3|9751.9|9753.8|9751.4|9754.6|9752.4|9753|9751.1|205
1581477300000|2020-02-12 03:15:00|9753.7|9751.3|9753.8|9751.4|9753.9|9752|9752.5|9750.4|249
1581477600000|2020-02-12 03:20:00|9753.2|9751.7|9752.5|9750.1|9753.9|9751.9|9751.8|9749.9|201
1581477900000|2020-02-12 03:25:00|9752.6|9750.2|9752.7|9750.3|9753.1|9751.1|9751.9|9750|227
1581478200000|2020-02-12 03:30:00|9752.6|9750.2|9751.4|9749.9|9752.8|9750.7|9751.3|9749.3|184
1581478500000|2020-02-12 03:35:00|9751.9|9749.5|9752.2|9749.8|9752.2|9750.3|9751.3|9749.3|143
1581478800000|2020-02-12 03:40:00|9752.1|9749.7|9752.6|9750.2|9753.2|9751.2|9751.3|9749.3|183
1581479100000|2020-02-12 03:45:00|9752.7|9750.3|9752.6|9750.2|9753.2|9751.3|9752.3|9750.2|158
1581479400000|2020-02-12 03:50:00|9752.7|9750.3|9752.9|9750.5|9753.1|9751.3|9752|9750.1|201
1581479700000|2020-02-12 03:55:00|9752.8|9750.4|9753.7|9751.3|9754|9751.9|9752.3|9750.4|167
1581480000000|2020-02-12 04:00:00|9753.8|9751.4|9754.2|9751.8|9754.3|9752.3|9753.2|9751.3|146
1581480300000|2020-02-12 04:05:00|9754.1|9751.7|9753.7|9752.2|9754.7|9752.9|9753.2|9751.2|282
1581480600000|2020-02-12 04:10:00|9754.1|9751.7|9754.6|9752.2|9754.7|9752.7|9753.3|9751.3|154
1581480900000|2020-02-12 04:15:00|9754.5|9752.1|9754.2|9752.7|9754.8|9752.7|9753.5|9751.5|134
1581481200000|2020-02-12 04:20:00|9754.7|9752.3|9754.3|9752.8|9755.1|9753.1|9754.1|9752.1|113
1581481500000|2020-02-12 04:25:00|9754.4|9752.9|9754.6|9753.1|9755.3|9753.3|9754.3|9752.5|156
1581481800000|2020-02-12 04:30:00|9755.1|9752.7|9757|9754.6|9757.3|9755.2|9754.5|9752.5|136
1581482100000|2020-02-12 04:35:00|9756.9|9754.5|9755.8|9753.4|9757.1|9755.1|9755.3|9753.2|271
1581482400000|2020-02-12 04:40:00|9755.4|9753.9|9756.2|9753.8|9756.5|9754.5|9755.3|9753.3|154
1581482700000|2020-02-12 04:45:00|9756.3|9753.9|9758|9755.6|9758.1|9756.1|9756|9753.8|266
1581483000000|2020-02-12 04:50:00|9757.9|9755.5|9757.7|9755.3|9758|9756.1|9756.8|9754.9|230
1581483300000|2020-02-12 04:55:00|9757.6|9755.2|9757.4|9755|9757.9|9755.9|9756.4|9754.5|219
1581483600000|2020-02-12 05:00:00|9757.3|9754.9|9756.9|9755.4|9758|9756.1|9756.3|9754.2|315
1581483900000|2020-02-12 05:05:00|9757.4|9755|9756.7|9754.3|9757.6|9755.5|9756.3|9754.2|167
1581484200000|2020-02-12 05:10:00|9756.8|9754.4|9755.9|9754.4|9756.8|9754.8|9755.5|9753.4|246
1581484500000|2020-02-12 05:15:00|9756.4|9754|9756.4|9754|9756.5|9754.6|9755.2|9753.3|133
1581484800000|2020-02-12 05:20:00|9756|9754.5|9755.5|9753.1|9756.6|9754.6|9754.9|9753|158
1581485100000|2020-02-12 05:25:00|9755.6|9753.2|9756|9753.6|9756.6|9754.5|9754.9|9752.9|351
1581485400000|2020-02-12 05:30:00|9755.9|9753.5|9753.9|9751.5|9756|9754|9753.4|9751.5|311
1581485700000|2020-02-12 05:35:00|9753.5|9752|9755.7|9753.3|9755.9|9753.8|9753.5|9751.6|309
1581486000000|2020-02-12 05:40:00|9755.6|9753.2|9758|9755.6|9758.4|9756|9755.3|9753.2|253
1581486300000|2020-02-12 05:45:00|9758.1|9755.7|9758.4|9756|9758.8|9756.7|9757.7|9755.3|254
1581486600000|2020-02-12 05:50:00|9758.5|9756.1|9758.7|9756.3|9759.5|9757.1|9758|9755.9|233
1581486900000|2020-02-12 05:55:00|9758.8|9756.4|9758.7|9756.3|9758.9|9756.8|9757.8|9755.8|219
1581487200000|2020-02-12 06:00:00|9758.6|9756.2|9759.2|9757.7|9760|9758|9758.6|9756.2|293
1581487500000|2020-02-12 06:05:00|9759.1|9757.6|9760.7|9759.2|9761.2|9759.2|9759.1|9757.2|273
1581487800000|2020-02-12 06:10:00|9760.6|9759.1|9760.6|9759.1|9761.4|9759.4|9759.9|9758|198
1581488100000|2020-02-12 06:15:00|9761|9758.6|9761.6|9759.2|9762.3|9760.3|9759.6|9757.6|263
1581488400000|2020-02-12 06:20:00|9761.7|9759.3|9760.8|9758.4|9761.8|9759.8|9760.2|9758.3|337
1581488700000|2020-02-12 06:25:00|9760.7|9758.3|9759.7|9757.3|9760.9|9758.9|9759.4|9757.2|234
1581489000000|2020-02-12 06:30:00|9759.8|9757.4|9758.8|9756.4|9760.2|9757.9|9758.6|9756.2|274
1581489300000|2020-02-12 06:35:00|9758.9|9756.5|9758.9|9756.5|9759|9757.1|9757.9|9755.9|186
1581489600000|2020-02-12 06:40:00|9758.8|9756.4|9760.2|9757.8|9761|9759.2|9758.6|9756.3|285
1581489900000|2020-02-12 06:45:00|9760.3|9757.9|9760.7|9758.3|9761.2|9759.2|9759.5|9757.6|270
1581490200000|2020-02-12 06:50:00|9760.6|9758.2|9761|9758.6|9761.3|9759.3|9759.4|9757.3|288
1581490500000|2020-02-12 06:55:00|9761.1|9758.7|9761.3|9758.9|9762.1|9760.1|9761|9758.6|249
1581490800000|2020-02-12 07:00:00|9761.4|9759|9762.8|9760.4|9763.2|9761.5|9759.3|9757.2|307
1581491100000|2020-02-12 07:05:00|9762.7|9760.3|9762.2|9760.7|9763|9761|9760.4|9758.4|300
1581491400000|2020-02-12 07:10:00|9762.1|9760.6|9762.4|9760|9763.2|9761.1|9760.8|9758.9|351
1581491700000|2020-02-12 07:15:00|9762.1|9759.7|9764.3|9761.9|9765.4|9763.2|9761.5|9759.4|313
1581492000000|2020-02-12 07:20:00|9764.2|9761.8|9764.3|9761.9|9764.9|9762.9|9763.7|9761.7|229
1581492300000|2020-02-12 07:25:00|9764.2|9761.8|9765.1|9762.7|9765.5|9763.3|9763.4|9761.4|325
1581492600000|2020-02-12 07:30:00|9765|9762.6|9761.8|9760.3|9765.3|9763|9761.4|9759.5|444
1581492900000|2020-02-12 07:35:00|9761.9|9760.4|9762.7|9761.2|9764.6|9762.5|9761.8|9760.3|526
1581493200000|2020-02-12 07:40:00|9762.6|9761.1|9763.4|9761|9763.5|9761.6|9757.8|9755.9|366
1581493500000|2020-02-12 07:45:00|9763.5|9761.1|9762|9760.5|9764.4|9762.3|9761.1|9759.1|390
1581493800000|2020-02-12 07:50:00|9762.4|9760|9763.1|9761.6|9764.1|9762.3|9762.2|9759.9|362
1581494100000|2020-02-12 07:55:00|9763.2|9761.7|9760.1|9758.6|9763.7|9761.9|9759.4|9757.5|322
1581494400000|2020-02-12 08:00:00|9760.5|9758.1|9762|9760.5|9763.5|9761.6|9759.9|9758.1|403
1581494700000|2020-02-12 08:05:00|9762.3|9759.9|9760.8|9759.3|9763.9|9762.4|9760.8|9759.2|413
1581495000000|2020-02-12 08:10:00|9760.9|9759.4|9758.9|9757.4|9762.6|9760.8|9757.1|9755|545
1581495300000|2020-02-12 08:15:00|9759|9757.5|9758.5|9757|9759.2|9757.7|9757.1|9755.2|361
1581495600000|2020-02-12 08:20:00|9758.6|9757.1|9758.2|9756.7|9759.2|9757.6|9757.3|9755.4|402
1581495900000|2020-02-12 08:25:00|9758.1|9756.6|9758.2|9756.7|9759.6|9757.7|9757.1|9755.2|379
1581496200000|2020-02-12 08:30:00|9758.4|9756.9|9761.8|9760.3|9761.9|9760.3|9756.9|9755.1|478
1581496500000|2020-02-12 08:35:00|9761.7|9760.2|9756.3|9754.8|9762.5|9761|9756.1|9754.1|508
1581496800000|2020-02-12 08:40:00|9756.7|9754.3|9761.1|9758.7|9761.3|9759.3|9754.2|9752.4|526
1581497100000|2020-02-12 08:45:00|9760.8|9758.4|9757.1|9755.6|9760.8|9758.6|9756.8|9755|431
1581497400000|2020-02-12 08:50:00|9757.2|9755.7|9757.9|9755.5|9758.3|9755.9|9753.8|9752.1|472
1581497700000|2020-02-12 08:55:00|9758|9755.6|9759.8|9758.3|9760.4|9758.5|9756.7|9755|496
1581498000000|2020-02-12 09:00:00|9759.7|9758.2|9756|9754.5|9760.3|9758.8|9754.9|9752.8|444
1581498300000|2020-02-12 09:05:00|9756.1|9754.6|9759.1|9757.6|9759.6|9757.8|9755.5|9753.7|413
1581498600000|2020-02-12 09:10:00|9759|9757.5|9756.2|9753.8|9759.7|9758.2|9755.8|9753.7|393
1581498900000|2020-02-12 09:15:00|9756.1|9753.7|9755.2|9753.7|9757.1|9755.6|9752.9|9751.2|438
1581499200000|2020-02-12 09:20:00|9755.1|9753.6|9752.4|9750.9|9756.2|9754.6|9752|9750.4|450
1581499500000|2020-02-12 09:25:00|9752.3|9750.8|9753.5|9751.1|9754.4|9752.5|9751.8|9749.9|425
1581499800000|2020-02-12 09:30:00|9753.4|9751|9752.6|9751.1|9754.6|9752.6|9751.9|9750.3|413
1581500100000|2020-02-12 09:35:00|9752.7|9751.2|9752|9750.5|9753.7|9752.2|9751.5|9749.6|500
1581500400000|2020-02-12 09:40:00|9751.9|9750.4|9749|9747.5|9752.5|9750.7|9748.4|9746.6|351
1581500700000|2020-02-12 09:45:00|9749.1|9747.6|9746.5|9745|9749.3|9747.7|9746|9744.1|296
1581501000000|2020-02-12 09:50:00|9746.4|9744.9|9745.2|9743.7|9747|9745.1|9743.8|9742.3|337
1581501300000|2020-02-12 09:55:00|9745.3|9743.8|9746.2|9743.8|9746.4|9744.5|9741.9|9740.4|328
1581501600000|2020-02-12 10:00:00|9746.3|9743.9|9747.8|9746.3|9749.4|9747.9|9745.9|9743.9|379
1581501900000|2020-02-12 10:05:00|9747.9|9746.4|9748.6|9747.1|9749.1|9747.6|9746.2|9744.5|448
1581502200000|2020-02-12 10:10:00|9748.7|9747.2|9748.4|9746.9|9750|9748|9747.9|9746|366
1581502500000|2020-02-12 10:15:00|9748.3|9746.8|9747.6|9746.1|9748.8|9747|9746.8|9745|369
1581502800000|2020-02-12 10:20:00|9747.7|9746.2|9743.6|9742.1|9748.1|9746.6|9743.2|9741.5|425
1581503100000|2020-02-12 10:25:00|9743.7|9742.2|9744.6|9743.1|9745.4|9743.7|9741.8|9740|593
1581503400000|2020-02-12 10:30:00|9744.5|9743|9747.9|9746.4|9748.4|9746.5|9743.7|9741.9|417
1581503700000|2020-02-12 10:35:00|9748|9746.5|9745|9743.5|9748.9|9746.9|9744.9|9742.8|391
1581504000000|2020-02-12 10:40:00|9745.1|9743.6|9745.7|9743.3|9746.6|9745.1|9743.4|9741.5|468
1581504300000|2020-02-12 10:45:00|9745.2|9743.7|9746.6|9745.1|9748.9|9746.9|9745.2|9743.6|359
1581504600000|2020-02-12 10:50:00|9746.7|9745.2|9747.1|9745.6|9748|9746.1|9745.8|9744|276
1581504900000|2020-02-12 10:55:00|9747|9745.5|9748.5|9747|9749|9747.1|9745.8|9744|468
1581505200000|2020-02-12 11:00:00|9748.6|9747.1|9753.3|9750.9|9753.8|9752.1|9748.5|9746.6|496
1581505500000|2020-02-12 11:05:00|9753.4|9751|9754.7|9752.3|9755.8|9753.8|9752.1|9750.6|492
1581505800000|2020-02-12 11:10:00|9754.6|9752.2|9753.6|9752.1|9755.1|9753.2|9753.2|9751.3|300
1581506100000|2020-02-12 11:15:00|9753.5|9752|9749.7|9748.2|9754.4|9752.5|9749.4|9747.7|364
1581506400000|2020-02-12 11:20:00|9749.8|9748.3|9748.7|9747.2|9751|9749.2|9748.6|9746.7|253
1581506700000|2020-02-12 11:25:00|9748.8|9747.3|9747|9745.5|9750.2|9748.6|9746.3|9744.8|365
1581507000000|2020-02-12 11:30:00|9746.9|9745.4|9748.2|9746.7|9749.7|9747.5|9746.9|9745.3|356
1581507300000|2020-02-12 11:35:00|9748.1|9746.6|9747.3|9745.8|9749.3|9747.4|9746.7|9744.8|368
1581507600000|2020-02-12 11:40:00|9747.2|9745.7|9746.5|9745|9748.4|9746.4|9745.8|9743.9|387
1581507900000|2020-02-12 11:45:00|9746.6|9745.1|9748.5|9746.1|9748.8|9747|9745.4|9743.8|458
1581508200000|2020-02-12 11:50:00|9748.4|9746|9748.6|9747.1|9750.1|9748.2|9748|9745.9|297
1581508500000|2020-02-12 11:55:00|9749.1|9746.7|9748.9|9747.4|9750.2|9748.6|9748.7|9746.7|267
1581508800000|2020-02-12 12:00:00|9748.8|9747.3|9750.4|9748.9|9752.8|9750.8|9748.7|9747.2|337
1581509100000|2020-02-12 12:05:00|9750.5|9749|9751|9749.5|9751.8|9750.3|9750.1|9748.3|339
1581509400000|2020-02-12 12:10:00|9751.2|9749.7|9750.1|9747.7|9751.7|9749.8|9749.7|9747.7|284
1581509700000|2020-02-12 12:15:00|9749.7|9748.2|9750.9|9749.4|9752.2|9750.2|9749.7|9748|286
1581510000000|2020-02-12 12:20:00|9751|9749.5|9751.3|9749.8|9752.3|9750.1|9750.6|9748.6|237
1581510300000|2020-02-12 12:25:00|9751.2|9749.7|9751.8|9750.3|9752.7|9750.8|9750.2|9748.3|358
1581510600000|2020-02-12 12:30:00|9751.9|9750.4|9753.7|9752.2|9754.4|9752.9|9751|9749.1|326
1581510900000|2020-02-12 12:35:00|9753.6|9752.1|9753.7|9751.3|9754.6|9752.9|9752.9|9751.3|242
1581511200000|2020-02-12 12:40:00|9753.8|9751.4|9754.4|9752.9|9755.2|9753.4|9752.9|9751.3|283
1581511500000|2020-02-12 12:45:00|9754.3|9752.8|9753.3|9751.8|9755.1|9753.4|9753|9751.5|301
1581511800000|2020-02-12 12:50:00|9753.2|9751.7|9753.2|9751.7|9755.1|9753.1|9752.9|9751.4|290
1581512100000|2020-02-12 12:55:00|9753.3|9751.8|9753.3|9751.8|9754.5|9753|9753|9751.3|291
1581512400000|2020-02-12 13:00:00|9753.4|9751.9|9752.8|9750.4|9753.4|9751.9|9751.2|9749.5|244
1581512700000|2020-02-12 13:05:00|9752.4|9750.9|9753.8|9752.3|9754.5|9752.7|9751.9|9750.4|230
1581513000000|2020-02-12 13:10:00|9753.9|9752.4|9754.1|9752.6|9754.9|9753.4|9753.5|9751.8|238
1581513300000|2020-02-12 13:15:00|9754.2|9752.7|9754.9|9753.4|9755.5|9753.9|9753|9751.5|309
1581513600000|2020-02-12 13:20:00|9754.7|9753.2|9754.2|9752.7|9755.4|9753.9|9752.9|9751.1|299
1581513900000|2020-02-12 13:25:00|9754.1|9752.6|9756.7|9754.3|9758.4|9756.9|9753.7|9751.8|377
1581514200000|2020-02-12 13:30:00|9756.6|9754.2|9755.2|9753.7|9757.7|9755.9|9755|9753.5|374
1581514500000|2020-02-12 13:35:00|9755.1|9753.6|9755.3|9753.8|9756.2|9754.7|9754.1|9752.3|240
1581514800000|2020-02-12 13:40:00|9755.4|9753.9|9756.1|9754.6|9756.6|9755.1|9755|9753.3|247
1581515100000|2020-02-12 13:45:00|9756|9754.5|9755|9753.5|9756|9754.5|9753.9|9752.1|263
1581515400000|2020-02-12 13:50:00|9755.1|9753.6|9757.3|9754.9|9757.6|9755.6|9754.4|9752.5|234
1581515700000|2020-02-12 13:55:00|9757.5|9755.1|9759.2|9756.8|9759.7|9758|9757|9755|437
1581516000000|2020-02-12 14:00:00|9759.1|9756.7|9763.4|9761.9|9763.5|9761.9|9758.2|9756.2|393
1581516300000|2020-02-12 14:05:00|9763.5|9762|9759.1|9757.6|9764.8|9763.3|9758.7|9757|456
1581516600000|2020-02-12 14:10:00|9759.2|9757.7|9759.1|9757.6|9760.4|9758.8|9758.5|9756.5|358
1581516900000|2020-02-12 14:15:00|9759.2|9757.7|9760|9758.5|9761.9|9760.4|9759.1|9757.3|278
1581517200000|2020-02-12 14:20:00|9759.9|9758.4|9758.7|9757.2|9761.6|9759.6|9758|9756.3|281
1581517500000|2020-02-12 14:25:00|9758.6|9757.1|9756.5|9755|9759|9757.2|9756|9754.3|321
1581517800000|2020-02-12 14:30:00|9756.6|9755.1|9760|9758.5|9760.3|9758.8|9756.5|9755|383
1581518100000|2020-02-12 14:35:00|9760.1|9758.6|9762.9|9761.4|9763.1|9761.6|9758.3|9756.8|451
1581518400000|2020-02-12 14:40:00|9762.6|9761.1|9761.1|9759.6|9763.4|9761.4|9760.9|9759.4|335
1581518700000|2020-02-12 14:45:00|9761.2|9759.7|9763.9|9762.4|9764.2|9762.7|9761.2|9759.7|394
1581519000000|2020-02-12 14:50:00|9764|9762.5|9762.7|9761.2|9766.4|9764.5|9762.1|9760.6|418
1581519300000|2020-02-12 14:55:00|9762.6|9761.1|9763.2|9760.8|9764.2|9762.3|9761.2|9759.7|370
1581519600000|2020-02-12 15:00:00|9763.3|9760.9|9767|9765.5|9768.3|9766.3|9762|9760.1|563
1581519900000|2020-02-12 15:05:00|9766.9|9765.4|9768.2|9766.7|9769|9766.9|9764.6|9762.9|573
1581520200000|2020-02-12 15:10:00|9768.3|9766.8|9768.2|9766.7|9768.8|9767.3|9766.1|9764.6|377
1581520500000|2020-02-12 15:15:00|9768|9766.5|9768.5|9767|9770.6|9769.1|9767.1|9765.2|417
1581520800000|2020-02-12 15:20:00|9769.1|9766.7|9768|9766.5|9770.5|9769|9765.7|9763.9|412
1581521100000|2020-02-12 15:25:00|9767.9|9766.4|9770.1|9767.7|9771.9|9769.9|9766.4|9764.9|391
1581521400000|2020-02-12 15:30:00|9770.6|9768.2|9767.9|9766.4|9772.7|9771|9767.7|9766.2|416
1581521700000|2020-02-12 15:35:00|9768|9766.5|9770.8|9769.3|9771.3|9769.7|9767.9|9766.4|491
1581522000000|2020-02-12 15:40:00|9770.7|9769.2|9766.6|9765.1|9771.1|9769.3|9765.4|9763.7|465
1581522300000|2020-02-12 15:45:00|9766.7|9765.2|9767.6|9766.1|9769.8|9767.8|9765.6|9764.1|431
1581522600000|2020-02-12 15:50:00|9767.7|9766.2|9771.5|9770|9772.2|9770.4|9767|9765.3|475
1581522900000|2020-02-12 15:55:00|9771.4|9769.9|9766.9|9765.4|9771.9|9770.3|9763.9|9762.4|408
1581523200000|2020-02-12 16:00:00|9767|9765.5|9768.7|9767.2|9769.7|9768.2|9765.3|9763.8|430
1581523500000|2020-02-12 16:05:00|9769.2|9766.8|9770.8|9768.4|9772.6|9770.7|9768.7|9766.8|399
1581523800000|2020-02-12 16:10:00|9770.9|9768.5|9770.5|9769|9772.5|9770.6|9769.3|9767.5|325
1581524100000|2020-02-12 16:15:00|9770.3|9768.8|9768.5|9767|9772|9770.1|9767.4|9765.5|399
1581524400000|2020-02-12 16:20:00|9768.7|9767.2|9768.6|9767.1|9769.8|9768.3|9767.2|9765.5|324
1581524700000|2020-02-12 16:25:00|9768.8|9767.3|9767.8|9766.3|9769.7|9768.2|9766.5|9765|362
1581525000000|2020-02-12 16:30:00|9767.7|9766.2|9769|9767.5|9769.4|9767.7|9767.1|9765.6|351
1581525300000|2020-02-12 16:35:00|9769.1|9767.6|9769.8|9768.3|9770.4|9768.9|9767.6|9766.1|400
1581525600000|2020-02-12 16:40:00|9769.7|9768.2|9769.7|9768.2|9771|9769.2|9769|9767.3|376
1581525900000|2020-02-12 16:45:00|9770.3|9767.9|9769.4|9767.9|9771|9769.2|9769.3|9767.4|314
1581526200000|2020-02-12 16:50:00|9769.3|9767.8|9769.8|9768.3|9770.7|9769.2|9768.3|9766.7|298
1581526500000|2020-02-12 16:55:00|9770.3|9767.9|9768.4|9766.9|9770.9|9768.9|9768.1|9766.5|288
1581526800000|2020-02-12 17:00:00|9768.5|9767|9770.1|9768.6|9770.6|9769.1|9766.4|9764.9|287
1581527100000|2020-02-12 17:05:00|9770.2|9768.7|9770.7|9769.2|9771.2|9769.7|9769.6|9768.1|329
1581527400000|2020-02-12 17:10:00|9770.9|9769.4|9776.6|9774.2|9777.2|9775.2|9770.6|9769.1|375
1581527700000|2020-02-12 17:15:00|9776.3|9773.9|9775.8|9774.3|9778|9776.1|9774.7|9772.8|557
1581528000000|2020-02-12 17:20:00|9775.7|9774.2|9775.1|9773.6|9777.5|9775.9|9774.6|9773.1|438
1581528300000|2020-02-12 17:25:00|9775.2|9773.7|9775.8|9774.3|9776.3|9774.8|9774|9772.5|362
1581528600000|2020-02-12 17:30:00|9775.9|9774.4|9776.8|9775.3|9777.7|9776.2|9775.7|9774.2|346
1581528900000|2020-02-12 17:35:00|9776.9|9775.4|9778|9776.5|9778.9|9777.1|9776.1|9774.6|288
1581529200000|2020-02-12 17:40:00|9777.7|9776.2|9780|9778.5|9780.1|9778.6|9777.4|9775.9|276
1581529500000|2020-02-12 17:45:00|9779.9|9778.4|9778.9|9777.4|9780|9778.5|9777.9|9776|269
1581529800000|2020-02-12 17:50:00|9779|9777.5|9777.6|9776.1|9779.2|9777.5|9777|9775.3|314
1581530100000|2020-02-12 17:55:00|9777.7|9776.2|9779.9|9777.5|9780|9778.1|9777|9775.4|293
1581530400000|2020-02-12 18:00:00|9780|9777.6|9779|9777.5|9780.5|9778.7|9777.9|9776.4|335
1581530700000|2020-02-12 18:05:00|9779.1|9777.6|9777.8|9776.3|9779.5|9777.7|9776.4|9774.9|306
1581531000000|2020-02-12 18:10:00|9777.7|9776.2|9778.3|9776.8|9779.2|9777.2|9776.8|9775.3|365
1581531300000|2020-02-12 18:15:00|9778.2|9776.7|9776.2|9774.7|9778.7|9777.1|9776.2|9774.7|224
1581531600000|2020-02-12 18:20:00|9776.3|9774.8|9774.9|9773.4|9776.7|9774.9|9774.2|9772.7|311
1581531900000|2020-02-12 18:25:00|9775.4|9773|9777.3|9775.8|9777.3|9775.8|9774.4|9772.9|246
1581532200000|2020-02-12 18:30:00|9777.2|9775.7|9778.3|9776.8|9778.9|9777.4|9777.1|9775.6|198
1581532500000|2020-02-12 18:35:00|9778.2|9776.7|9779.3|9777.8|9779.4|9777.9|9777.8|9776.3|238
1581532800000|2020-02-12 18:40:00|9779.4|9777.9|9778.5|9777|9779.7|9777.9|9778.3|9776.5|222
1581533100000|2020-02-12 18:45:00|9778.6|9777.1|9779.7|9777.3|9780|9778.5|9778.6|9777.1|219
1581533400000|2020-02-12 18:50:00|9779.2|9777.7|9779.2|9777.7|9779.6|9777.9|9778.8|9776.8|187
1581533700000|2020-02-12 18:55:00|9779.1|9777.6|9779.6|9777.2|9779.9|9777.9|9778.7|9776.9|285
1581534000000|2020-02-12 19:00:00|9779.5|9777.1|9778.4|9776.9|9779.6|9777.5|9777.5|9776|261
1581534300000|2020-02-12 19:05:00|9778.3|9776.8|9779.2|9777.7|9779.5|9777.9|9778.2|9776.5|243
1581534600000|2020-02-12 19:10:00|9779.1|9777.6|9779.9|9778.4|9780.6|9778.7|9778.8|9776.8|255
1581534900000|2020-02-12 19:15:00|9780|9778.5|9781.3|9778.9|9782.4|9780|9779|9777.1|203
1581535200000|2020-02-12 19:20:00|9781.4|9779|9783.7|9782.2|9785.7|9783.8|9780.8|9778.9|510
1581535500000|2020-02-12 19:25:00|9783.4|9781.9|9784.7|9783.2|9786.3|9784.4|9782.1|9780.5|339
1581535800000|2020-02-12 19:30:00|9784.8|9783.3|9785.2|9783.7|9785.7|9783.8|9783.8|9781.9|288
1581536100000|2020-02-12 19:35:00|9785.1|9783.6|9785.2|9783.7|9786.4|9784.5|9783.8|9781.8|297
1581536400000|2020-02-12 19:40:00|9785.3|9783.8|9785.4|9783.9|9786.2|9784.7|9784.8|9783|269
1581536700000|2020-02-12 19:45:00|9785.3|9783.8|9785|9783.5|9785.7|9784|9783.6|9781.9|311
1581537000000|2020-02-12 19:50:00|9784.9|9783.4|9783.8|9782.3|9785.5|9784|9783.3|9781.7|344
1581537300000|2020-02-12 19:55:00|9783.9|9782.4|9784.6|9783.1|9785.1|9783.6|9783.6|9782|335
1581537600000|2020-02-12 20:00:00|9784.5|9783|9783.3|9781.8|9784.6|9783|9782.3|9780.8|357
1581537900000|2020-02-12 20:05:00|9783.5|9782|9784.3|9782.8|9784.8|9782.8|9783.1|9781.4|230
1581538200000|2020-02-12 20:10:00|9784.4|9782.9|9783.3|9780.9|9784.6|9782.9|9782.9|9780.9|270
1581538500000|2020-02-12 20:15:00|9783.4|9781|9781.4|9779.9|9783.9|9781.9|9781.3|9779.2|309
1581538800000|2020-02-12 20:20:00|9781.5|9780|9782.4|9780.9|9782.8|9780.9|9781.2|9779.2|231
1581539100000|2020-02-12 20:25:00|9782.3|9780.8|9782.7|9780.3|9782.8|9780.9|9782|9780.1|173
1581539400000|2020-02-12 20:30:00|9782.1|9780.6|9782.9|9781.4|9783.4|9781.5|9780.7|9779|267
1581539700000|2020-02-12 20:35:00|9782.8|9781.3|9782.2|9780.7|9783.7|9781.8|9782.1|9780.2|227
1581540000000|2020-02-12 20:40:00|9782.1|9780.6|9781|9779.5|9783.1|9781.2|9780.8|9779.1|203
1581540300000|2020-02-12 20:45:00|9781.1|9779.6|9780.8|9779.3|9781.9|9780|9780.4|9778.7|275
1581540600000|2020-02-12 20:50:00|9780.7|9779.2|9781.4|9779|9781.8|9779.9|9780.1|9778.3|226
1581540900000|2020-02-12 20:55:00|9780.9|9779.4|9781.1|9778.7|9781.7|9779.8|9779.9|9778.1|300
1581541200000|2020-02-12 21:00:00|9781|9778.6|9781.9|9779.5|9782.9|9781|9780.5|9778.6|290
1581541500000|2020-02-12 21:05:00|9781.8|9779.4|9782.6|9780.2|9782.7|9780.8|9781.6|9779.4|244
1581541800000|2020-02-12 21:10:00|9782.5|9780.1|9782.5|9780.1|9782.6|9780.6|9781.9|9779.8|106
1581542100000|2020-02-12 21:15:00|9782|9780.5|9782.4|9780|9782.8|9780.7|9781.9|9779.9|141
1581542400000|2020-02-12 21:20:00|9782.5|9780.1|9783.4|9781|9784.2|9782|9781.8|9779.8|254
1581542700000|2020-02-12 21:25:00|9783.3|9780.9|9782.7|9781.2|9784.6|9782.5|9782.2|9780.4|325
1581543000000|2020-02-12 21:30:00|9783.1|9780.7|9784.5|9782.1|9784.6|9782.8|9783.1|9780.7|253
1581543300000|2020-02-12 21:35:00|9784.6|9782.2|9784.7|9782.3|9785.2|9782.8|9784|9781.9|168
1581543600000|2020-02-12 21:40:00|9784.6|9782.2|9784.3|9781.9|9785.5|9783.5|9784.2|9781.8|203
1581543900000|2020-02-12 21:45:00|9784.4|9782|9785.2|9782.8|9785.4|9783.3|9783.6|9781.7|243
1581544200000|2020-02-12 21:50:00|9785.1|9782.7|9785.3|9782.9|9785.4|9783.3|9784.6|9782.5|163
1581544500000|2020-02-12 21:55:00|9785.2|9782.8|9782.9|9780.5|9785.6|9783.2|9782.9|9780.5|259
1581544800000|2020-02-12 22:00:00|9782.5|9780.1|9783.3|9779.5|9783.3|9780.5|9782.4|9779.5|22
1581545100000|2020-02-12 22:05:00|9783.6|9779|9783.4|9779.4|9783.8|9780.1|9782.5|9778.5|156
1581545400000|2020-02-12 22:10:00|9782.7|9779.2|9783|9779.2|9784.2|9780|9782.4|9778.1|321
1581545700000|2020-02-12 22:15:00|9783.1|9779.5|9784.1|9779.1|9784.1|9780.3|9782.6|9778.6|311
1581546000000|2020-02-12 22:20:00|9784|9779.3|9783.6|9779.7|9784.6|9781.4|9782.8|9778.4|292
1581546300000|2020-02-12 22:25:00|9783.7|9779.3|9783.4|9779.7|9784.1|9780.4|9783|9779|204
1581546600000|2020-02-12 22:30:00|9783.6|9779.4|9783.2|9779.3|9784.5|9780.3|9783.1|9778.8|262
1581546900000|2020-02-12 22:35:00|9783.4|9779.4|9783.6|9779.9|9784.9|9781|9782.9|9778.6|336
1581547200000|2020-02-12 22:40:00|9783.8|9780.2|9782.8|9778.9|9784.1|9780.2|9782.5|9778.6|381
1581547500000|2020-02-12 22:45:00|9782.9|9779.2|9783.5|9780.1|9784|9780.4|9782.4|9778.7|434
1581547800000|2020-02-12 22:50:00|9783.8|9779.8|9783.3|9780.4|9784.9|9781|9782|9778.7|563
1581548100000|2020-02-12 22:55:00|9783.1|9780.2|9783.5|9780.4|9785.2|9782.2|9782.9|9779.8|451
1581548400000|2020-02-12 23:00:00|9783.7|9781|9784.3|9781.9|9785|9782.6|9781.8|9779.3|213
1581548700000|2020-02-12 23:05:00|9784.2|9781.8|9784.2|9781.8|9784.5|9782.1|9783.9|9781.1|95
1581549000000|2020-02-12 23:10:00|9784.3|9781.9|9784.8|9782.4|9785.6|9783.2|9784.1|9781.7|132
1581549300000|2020-02-12 23:15:00|9784.7|9782.3|9785.5|9783.1|9785.7|9783.3|9784.4|9782.2|292
1581549600000|2020-02-12 23:20:00|9785.6|9783.2|9785.7|9783.3|9786.7|9784.3|9785.6|9783.2|240
1581549900000|2020-02-12 23:25:00|9785.6|9783.2|9785.7|9783.3|9785.9|9783.5|9785.4|9783|172
1581550200000|2020-02-12 23:30:00|9785.8|9783.4|9786|9783.6|9786.6|9784.2|9785.6|9783.2|220
1581550500000|2020-02-12 23:35:00|9786.1|9783.7|9785.7|9783.3|9786.1|9783.7|9785.3|9782.9|177
1581550800000|2020-02-12 23:40:00|9785.8|9783.4|9786.4|9784|9786.5|9784.1|9785.7|9783.3|188
1581551100000|2020-02-12 23:45:00|9786.5|9784.1|9782.7|9780.3|9788.6|9786.2|9779.8|9777.4|413
1581551400000|2020-02-12 23:50:00|9782.8|9780.4|9779|9776.6|9783.1|9780.7|9777.9|9775.5|510
1581551700000|2020-02-12 23:55:00|9778.9|9776.5|9778|9775.6|9779.8|9777.4|9777.1|9774.7|518
1581552000000|2020-02-13 00:00:00|9777.8|9775.4|9779.1|9776.7|9779.3|9777.2|9776.7|9774.3|549
1581552300000|2020-02-13 00:05:00|9779|9776.6|9779|9776.6|9779.7|9777.6|9778|9775.6|448
1581552600000|2020-02-13 00:10:00|9779.1|9776.7|9782.7|9780.3|9782.9|9780.5|9778.8|9776.5|400
1581552900000|2020-02-13 00:15:00|9782.8|9780.4|9781.7|9779.3|9782.9|9780.5|9781|9779|274
1581553200000|2020-02-13 00:20:00|9781.6|9779.2|9781.6|9779.2|9782.9|9780.5|9781.5|9779.1|214
1581553500000|2020-02-13 00:25:00|9781.7|9779.3|9780.1|9777.7|9781.7|9779.3|9779.6|9777.3|261
1581553800000|2020-02-13 00:30:00|9780.2|9777.8|9782.7|9780.3|9782.8|9780.4|9779.9|9777.5|240
1581554100000|2020-02-13 00:35:00|9782.8|9780.4|9779.9|9777.5|9783.2|9781.2|9779.9|9777.5|287
1581554400000|2020-02-13 00:40:00|9780|9777.6|9779.5|9777.1|9780.6|9778.2|9778.2|9776|294
1581554700000|2020-02-13 00:45:00|9779.4|9777|9779.8|9777.4|9780|9777.7|9779|9776.8|282
1581555000000|2020-02-13 00:50:00|9779.7|9777.3|9778.8|9776.4|9779.8|9777.6|9778.1|9775.7|331
1581555300000|2020-02-13 00:55:00|9778.7|9776.3|9779.8|9777.4|9780.3|9778.3|9776.9|9774.7|347
1581555600000|2020-02-13 01:00:00|9779.9|9777.5|9781.8|9779.4|9781.8|9779.8|9779.3|9777.2|282
1581555900000|2020-02-13 01:05:00|9781.7|9779.3|9782.4|9780|9783.9|9781.7|9781.2|9779.1|323
1581556200000|2020-02-13 01:10:00|9782.5|9780.1|9781.1|9778.7|9782.7|9780.8|9780.6|9778.2|213
1581556500000|2020-02-13 01:15:00|9781|9778.6|9782.7|9780.3|9782.8|9780.8|9780.9|9778.5|275
1581556800000|2020-02-13 01:20:00|9782.6|9780.2|9782.8|9780.4|9783.1|9781.1|9782.1|9780|193
1581557100000|2020-02-13 01:25:00|9783|9780.6|9784.6|9782.2|9784.7|9782.7|9782.4|9780.4|324
1581557400000|2020-02-13 01:30:00|9784.1|9782.6|9784.6|9782.2|9785.5|9783.5|9783.8|9781.5|426
1581557700000|2020-02-13 01:35:00|9784.3|9782.8|9783.4|9781.9|9785.4|9783.4|9783.2|9781.3|402
1581558000000|2020-02-13 01:40:00|9783.9|9781.5|9783.2|9780.8|9784.3|9782.4|9781.2|9779.1|384
1581558300000|2020-02-13 01:45:00|9782.7|9781.2|9783.7|9781.3|9784.5|9782.4|9782.7|9780.9|373
1581558600000|2020-02-13 01:50:00|9783.6|9781.2|9783.5|9781.1|9784.2|9782.1|9782|9780|411
1581558900000|2020-02-13 01:55:00|9783.3|9780.9|9783|9780.6|9783.8|9781.7|9782|9780|373
1581559200000|2020-02-13 02:00:00|9782.9|9780.5|9783.1|9780.7|9783.7|9781.7|9781.9|9780|350
1581559500000|2020-02-13 02:05:00|9783|9780.6|9783|9780.6|9784|9782|9782.4|9780.4|332
1581559800000|2020-02-13 02:10:00|9782.9|9780.5|9782.7|9780.3|9783.1|9780.7|9782.4|9780|207
1581560100000|2020-02-13 02:15:00|9782.6|9780.2|9782.7|9780.3|9783.4|9781.5|9782.4|9780.1|252
1581560400000|2020-02-13 02:20:00|9782.6|9780.2|9783.1|9780.7|9783.4|9781.4|9782.1|9780.1|240
1581560700000|2020-02-13 02:25:00|9783|9780.6|9782.8|9780.4|9783.4|9781.5|9782|9780|416
1581561000000|2020-02-13 02:30:00|9782.3|9780.8|9781.6|9780.1|9782.8|9780.8|9780.9|9779|215
1581561300000|2020-02-13 02:35:00|9782|9779.6|9781.9|9779.5|9782.2|9780.3|9781.4|9779.3|273
1581561600000|2020-02-13 02:40:00|9782|9779.6|9781.7|9779.3|9782.5|9780.6|9781|9779.1|192
1581561900000|2020-02-13 02:45:00|9781.6|9779.2|9781.3|9779.8|9781.9|9779.9|9780.9|9778.8|197
1581562200000|2020-02-13 02:50:00|9781.8|9779.4|9781.7|9779.3|9782.9|9781|9781.2|9779.2|236
1581562500000|2020-02-13 02:55:00|9781.8|9779.4|9782.3|9780.8|9783|9781|9781.2|9779.3|238
1581562800000|2020-02-13 03:00:00|9782.4|9780.9|9784.2|9781.8|9784.4|9782.3|9782.3|9780.4|264
1581563100000|2020-02-13 03:05:00|9784.1|9781.7|9783.7|9781.3|9786|9783.9|9783|9781|271
1581563400000|2020-02-13 03:10:00|9783.6|9781.2|9783.7|9781.3|9784.5|9782.3|9781.7|9779.3|362
1581563700000|2020-02-13 03:15:00|9783.8|9781.4|9783|9780.6|9784.7|9782.8|9782.5|9780.5|607
1581564000000|2020-02-13 03:20:00|9783.1|9780.7|9783.6|9781.2|9783.7|9781.7|9782.3|9780.3|282
1581564300000|2020-02-13 03:25:00|9783.7|9781.3|9782.7|9780.3|9784.1|9781.7|9781.9|9779.9|299
1581564600000|2020-02-13 03:30:00|9782.6|9780.2|9781.2|9778.8|9782.7|9780.3|9780.1|9777.9|272
1581564900000|2020-02-13 03:35:00|9781.1|9778.7|9779.4|9777|9781.2|9779.1|9779|9776.9|482
1581565200000|2020-02-13 03:40:00|9779.5|9777.1|9780.6|9778.2|9780.7|9778.6|9778.9|9776.6|263
1581565500000|2020-02-13 03:45:00|9780.7|9778.3|9780.5|9778.1|9781.3|9779.3|9779.5|9777.5|225
1581565800000|2020-02-13 03:50:00|9780.4|9778|9780.8|9778.4|9781.8|9779.7|9780.1|9778|361
1581566100000|2020-02-13 03:55:00|9780.5|9779|9780.8|9778.4|9781.9|9779.6|9780.1|9778.1|339
1581566400000|2020-02-13 04:00:00|9780.4|9778.9|9781.6|9779.2|9782.3|9780.4|9780.3|9778.2|304
1581566700000|2020-02-13 04:05:00|9781.3|9779.8|9781.7|9779.3|9781.9|9779.9|9780.6|9778.6|176
1581567000000|2020-02-13 04:10:00|9781.4|9779.9|9782.2|9779.8|9782.6|9780.6|9781.3|9779.3|196
1581567300000|2020-02-13 04:15:00|9782.1|9779.7|9782.1|9779.7|9782.5|9780.5|9781.3|9779.2|207
1581567600000|2020-02-13 04:20:00|9781.7|9780.2|9782.8|9780.4|9783.1|9781.3|9781.6|9779.6|207
1581567900000|2020-02-13 04:25:00|9782.9|9780.5|9782.2|9779.8|9783.1|9781.1|9781.7|9779.7|319
1581568200000|2020-02-13 04:30:00|9782.3|9779.9|9781.7|9779.3|9782.4|9780.4|9780.8|9778.8|254
1581568500000|2020-02-13 04:35:00|9781.2|9779.7|9782.6|9780.2|9782.8|9780.6|9781.2|9779.2|285
1581568800000|2020-02-13 04:40:00|9782.5|9780.1|9782.4|9780|9782.9|9780.8|9781.9|9779.8|187
1581569100000|2020-02-13 04:45:00|9782.5|9780.1|9781.7|9779.3|9782.8|9780.7|9781.2|9779.1|270
1581569400000|2020-02-13 04:50:00|9781.6|9779.2|9782|9779.6|9782.8|9780.8|9780.8|9778.7|262
1581569700000|2020-02-13 04:55:00|9781.9|9779.5|9779.7|9777.3|9782.2|9780.2|9779.2|9777.3|291
1581570000000|2020-02-13 05:00:00|9779.8|9777.4|9779.8|9777.4|9780.3|9778.3|9779|9777.1|274
1581570300000|2020-02-13 05:05:00|9779.7|9777.3|9778.7|9777.2|9779.9|9777.9|9778.7|9776.7|190
1581570600000|2020-02-13 05:10:00|9778.8|9777.3|9779.7|9777.3|9779.8|9777.8|9778.1|9776.1|113
1581570900000|2020-02-13 05:15:00|9779.6|9777.2|9779.7|9777.3|9779.9|9778.1|9778.9|9776.9|175
1581571200000|2020-02-13 05:20:00|9779.6|9777.2|9778.6|9776.2|9779.7|9777.7|9778.1|9776.1|214
1581571500000|2020-02-13 05:25:00|9778.5|9776.1|9780|9777.6|9780.7|9778.6|9777.8|9775.9|222
1581571800000|2020-02-13 05:30:00|9779.9|9777.5|9778.9|9776.5|9780.7|9778.6|9778.7|9776.4|291
1581572100000|2020-02-13 05:35:00|9778.4|9776.9|9778.4|9776|9779.3|9777.3|9777.9|9775.8|339
1581572400000|2020-02-13 05:40:00|9778.5|9776.1|9777.5|9776|9779.1|9777|9777.4|9775.4|269
1581572700000|2020-02-13 05:45:00|9777.6|9776.1|9778.5|9777|9779.2|9777.3|9777.6|9775.7|303
1581573000000|2020-02-13 05:50:00|9778.6|9777.1|9777.9|9775.5|9779|9777.1|9777.3|9775.3|194
1581573300000|2020-02-13 05:55:00|9778|9775.6|9777.7|9775.3|9779|9776.8|9777|9775.2|290
1581573600000|2020-02-13 06:00:00|9777.8|9775.4|9777.5|9775.1|9778.5|9776.3|9776.8|9774.7|230
1581573900000|2020-02-13 06:05:00|9777.6|9775.2|9778.3|9775.9|9778.4|9776.4|9776.3|9774.2|250
1581574200000|2020-02-13 06:10:00|9778.4|9776|9777.3|9774.9|9778.4|9776|9776.8|9774.6|280
1581574500000|2020-02-13 06:15:00|9777.2|9774.8|9774.9|9773.4|9777.4|9775.3|9774.9|9773|552
1581574800000|2020-02-13 06:20:00|9775.4|9773|9774.1|9771.7|9775.5|9773.3|9773.1|9771.3|336
1581575100000|2020-02-13 06:25:00|9774.2|9771.8|9776.1|9773.7|9776.2|9774.1|9773.2|9771.5|301
1581575400000|2020-02-13 06:30:00|9776|9773.6|9774.5|9773|9776.2|9774.1|9773.5|9771.6|285
1581575700000|2020-02-13 06:35:00|9774.7|9773.2|9775.9|9773.5|9776.1|9774|9774.4|9772.4|180
1581576000000|2020-02-13 06:40:00|9776|9773.6|9777.8|9775.4|9778|9775.9|9775.7|9773.6|242
1581576300000|2020-02-13 06:45:00|9777.9|9775.5|9777.9|9775.5|9778|9776|9776.6|9774.6|269
1581576600000|2020-02-13 06:50:00|9777.8|9775.4|9777.1|9774.7|9778.2|9776.1|9776.4|9774.4|220
1581576900000|2020-02-13 06:55:00|9777|9774.6|9775.9|9773.5|9777.9|9775.9|9775.5|9773.4|188
1581577200000|2020-02-13 07:00:00|9776|9773.6|9772|9769.6|9776.5|9774.2|9770.7|9768.6|342
1581577500000|2020-02-13 07:05:00|9771.7|9769.3|9768.9|9767.4|9773.4|9771.6|9768.9|9767.4|322
1581577800000|2020-02-13 07:10:00|9769.2|9766.8|9769.6|9768.1|9771|9769|9768.4|9766.7|395
1581578100000|2020-02-13 07:15:00|9769.5|9768|9769.6|9768.1|9770.9|9769.2|9768.8|9766.9|274
1581578400000|2020-02-13 07:20:00|9769.5|9768|9766.5|9764.1|9770.4|9768.4|9765.3|9763.2|396
1581578700000|2020-02-13 07:25:00|9766.6|9764.2|9770.4|9768|9771.5|9769.5|9765.1|9762.9|402
1581579000000|2020-02-13 07:30:00|9770.2|9767.8|9772.5|9771|9773.4|9771.5|9769.8|9767.7|411
1581579300000|2020-02-13 07:35:00|9772.4|9770.9|9773.7|9772.2|9774.2|9772.4|9770.6|9768.7|461
1581579600000|2020-02-13 07:40:00|9773.6|9772.1|9772.6|9770.2|9773.8|9772.3|9771.5|9769.3|291
1581579900000|2020-02-13 07:45:00|9772.5|9770.1|9772.5|9770.1|9773.3|9771.3|9771.2|9769.4|329
1581580200000|2020-02-13 07:50:00|9772.1|9770.6|9772.8|9770.4|9773.2|9771.7|9771.5|9769.8|281
1581580500000|2020-02-13 07:55:00|9772.4|9770.9|9768.1|9766.6|9775.9|9774|9767.9|9766|447
1581580800000|2020-02-13 08:00:00|9768.2|9766.7|9771.9|9769.5|9773|9770.9|9768.2|9766.3|477
1581581100000|2020-02-13 08:05:00|9771.5|9770|9770.6|9769.1|9772.2|9770.3|9768.9|9766.9|436
1581581400000|2020-02-13 08:10:00|9770.5|9769|9770.1|9768.6|9771.4|9769.5|9769.4|9767.9|326
1581581700000|2020-02-13 08:15:00|9770.2|9768.7|9770.7|9768.3|9771.3|9769.5|9768.7|9766.8|361
1581582000000|2020-02-13 08:20:00|9770.6|9768.2|9771.3|9768.9|9775|9773|9769.3|9767.4|456
1581582300000|2020-02-13 08:25:00|9771.2|9768.8|9770.4|9768|9772.5|9770.5|9769.3|9767.4|314
1581582600000|2020-02-13 08:30:00|9770.5|9768.1|9771.9|9770.4|9773.6|9771.6|9768.8|9767.3|363
1581582900000|2020-02-13 08:35:00|9772|9770.5|9768.6|9767.1|9772.8|9771.1|9768.6|9767|346
1581583200000|2020-02-13 08:40:00|9768.7|9767.2|9767.9|9766.4|9769.6|9767.6|9766.7|9765.1|307
1581583500000|2020-02-13 08:45:00|9768|9766.5|9767.1|9765.6|9769.1|9767.1|9767|9765.3|292
1581583800000|2020-02-13 08:50:00|9767.2|9765.7|9767.3|9765.8|9768.4|9766.5|9766.8|9765.1|225
1581584100000|2020-02-13 08:55:00|9767.4|9765.9|9768.8|9766.4|9769.5|9768|9766.3|9764.8|332
1581584400000|2020-02-13 09:00:00|9768.2|9766.7|9768.6|9767.1|9770.5|9768.6|9767.1|9765.2|309
1581584700000|2020-02-13 09:05:00|9768.5|9767|9768.2|9765.8|9769.6|9767.8|9767.6|9765.7|281
1581585000000|2020-02-13 09:10:00|9768.1|9765.7|9769.8|9768.3|9770.2|9768.6|9767.5|9765.7|279
1581585300000|2020-02-13 09:15:00|9769.9|9768.4|9768.8|9767.3|9771.2|9769.6|9767.7|9765.9|298
1581585600000|2020-02-13 09:20:00|9768.7|9767.2|9767.4|9765|9770.7|9768.8|9767|9765|287
1581585900000|2020-02-13 09:25:00|9767|9765.5|9766.3|9763.9|9767.6|9765.6|9765.3|9763.4|264
1581586200000|2020-02-13 09:30:00|9766.2|9763.8|9766.3|9764.8|9767.3|9765.4|9765.4|9763.5|269
1581586500000|2020-02-13 09:35:00|9766.2|9764.7|9768|9766.5|9768.8|9766.9|9766.2|9764.7|245
1581586800000|2020-02-13 09:40:00|9768.1|9766.6|9768|9766.5|9769.7|9768.2|9767.5|9765.9|349
1581587100000|2020-02-13 09:45:00|9767.9|9766.4|9766.2|9764.7|9768.9|9767.4|9765.4|9763.6|279
1581587400000|2020-02-13 09:50:00|9766.7|9764.3|9765.1|9762.7|9766.7|9764.9|9764.1|9761.9|289
1581587700000|2020-02-13 09:55:00|9765|9762.6|9765.2|9763.7|9766.2|9764.3|9763.3|9761.2|314
1581588000000|2020-02-13 10:00:00|9765.4|9763|9766.5|9765|9767.6|9765.6|9764.4|9762.4|424
1581588300000|2020-02-13 10:05:00|9766.6|9765.1|9763.4|9761.9|9767.7|9765.9|9763.2|9761.3|478
1581588600000|2020-02-13 10:10:00|9763.3|9761.8|9766.3|9763.9|9766.4|9764.2|9761.7|9759.7|396
1581588900000|2020-02-13 10:15:00|9766.2|9764.7|9767.1|9765.6|9767.9|9766.1|9765|9763.3|382
1581589200000|2020-02-13 10:20:00|9767|9765.5|9769.2|9767.7|9769.7|9767.9|9766.5|9764.6|300
1581589500000|2020-02-13 10:25:00|9769.1|9767.6|9768.5|9767|9770.3|9768.8|9768|9766.1|256
1581589800000|2020-02-13 10:30:00|9768.6|9767.1|9767.8|9766.3|9769.4|9767.9|9767.5|9765.7|227
1581590100000|2020-02-13 10:35:00|9767.9|9766.4|9767.8|9765.4|9768.8|9767|9767.4|9765.4|262
1581590400000|2020-02-13 10:40:00|9767.7|9765.3|9769.7|9767.3|9769.9|9768.1|9767.2|9765.1|382
1581590700000|2020-02-13 10:45:00|9769.6|9767.2|9772.3|9770.8|9773.7|9772.2|9769.1|9767.2|267
1581591000000|2020-02-13 10:50:00|9772.2|9770.7|9775.1|9773.6|9775.8|9774.3|9771.9|9769.7|224
1581591300000|2020-02-13 10:55:00|9775|9773.5|9776|9774.5|9776.7|9774.7|9774.5|9773|253
1581591600000|2020-02-13 11:00:00|9776.1|9774.6|9778|9776.5|9778.2|9776.6|9775.3|9773.8|324
1581591900000|2020-02-13 11:05:00|9777.9|9776.4|9777.4|9775.9|9778|9776.5|9776.1|9774.6|253
1581592200000|2020-02-13 11:10:00|9777.5|9776|9777.7|9776.2|9777.7|9776.2|9776.1|9774.6|207
1581592500000|2020-02-13 11:15:00|9777.6|9776.1|9777.5|9776|9778.5|9777|9777.1|9775.6|220
1581592800000|2020-02-13 11:20:00|9777.6|9776.1|9780.5|9779|9781.2|9779.7|9777.1|9775.2|243
1581593100000|2020-02-13 11:25:00|9780.4|9778.9|9780.2|9778.7|9780.9|9779|9776.9|9775|408
1581593400000|2020-02-13 11:30:00|9780.3|9778.8|9778.7|9777.2|9782.1|9779.9|9778|9776.1|326
1581593700000|2020-02-13 11:35:00|9779.1|9777.6|9784.4|9782.9|9784.8|9783.3|9778.6|9776.8|374
1581594000000|2020-02-13 11:40:00|9784.3|9782.8|9783.1|9781.6|9784.6|9783.1|9782.6|9781.1|263
1581594300000|2020-02-13 11:45:00|9783.2|9781.7|9785.6|9783.2|9785.8|9783.8|9782.3|9780.7|394
1581594600000|2020-02-13 11:50:00|9785.1|9783.6|9785.9|9783.5|9786.4|9784.8|9783.9|9782.2|319
1581594900000|2020-02-13 11:55:00|9786|9783.6|9788.5|9787|9789.4|9787.4|9783.5|9781.6|494
1581595200000|2020-02-13 12:00:00|9788.6|9787.1|9786.6|9784.2|9789.7|9788.2|9786|9783.8|467
1581595500000|2020-02-13 12:05:00|9786.7|9784.3|9786.9|9784.5|9788|9786|9785.2|9783.5|444
1581595800000|2020-02-13 12:10:00|9786.8|9784.4|9784.1|9782.6|9786.9|9784.8|9783.6|9781.6|479
1581596100000|2020-02-13 12:15:00|9784.2|9782.7|9783.4|9781.9|9784.9|9783|9782.5|9780.5|405
1581596400000|2020-02-13 12:20:00|9783.3|9781.8|9787|9785.5|9787|9785.5|9783.3|9781.3|314
1581596700000|2020-02-13 12:25:00|9786.9|9785.4|9786.1|9784.6|9787.2|9785.6|9785.1|9783.2|296
1581597000000|2020-02-13 12:30:00|9786.2|9784.7|9785.1|9783.6|9787.1|9785.2|9784.6|9782.6|294
1581597300000|2020-02-13 12:35:00|9785|9783.5|9786.1|9784.6|9786.6|9785.1|9783.7|9782.2|359
1581597600000|2020-02-13 12:40:00|9786|9784.5|9786.1|9784.6|9787|9785.5|9783.2|9781.5|407
1581597900000|2020-02-13 12:45:00|9785.9|9784.4|9784.4|9782|9786.5|9784.6|9783.5|9781.5|309
1581598200000|2020-02-13 12:50:00|9784.5|9782.1|9784.7|9783.2|9785.8|9783.8|9782.8|9780.9|341
1581598500000|2020-02-13 12:55:00|9784.8|9783.3|9788|9786.5|9789|9787.2|9784.6|9782.6|352
1581598800000|2020-02-13 13:00:00|9788.1|9786.6|9787.9|9786.4|9789.4|9787.7|9787.4|9785.6|321
1581599100000|2020-02-13 13:05:00|9788|9786.5|9788|9786.5|9789.8|9787.8|9779.7|9777.3|274
1581599400000|2020-02-13 13:10:00|9788.1|9786.6|9785.7|9784.2|9788.2|9786.6|9785.3|9783.7|249
1581599700000|2020-02-13 13:15:00|9785.8|9784.3|9785.4|9783.9|9786.6|9784.7|9784.4|9782.8|246
1581600000000|2020-02-13 13:20:00|9785.6|9784.1|9788.5|9787|9789|9787.5|9784.8|9783.3|259
1581600300000|2020-02-13 13:25:00|9788.4|9786.9|9793|9783|9793.7|9788.8|9788.4|9783|262
1581600600000|2020-02-13 13:30:00|9792.9|9782.9|9793.3|9791.8|9794.3|9792.8|9788.7|9782.4|417
1581600900000|2020-02-13 13:35:00|9793.2|9791.7|9789.5|9788|9793.3|9791.7|9789.3|9787.5|378
1581601200000|2020-02-13 13:40:00|9789.6|9788.1|9789.5|9788|9790.9|9789|9788.3|9786.8|269
1581601500000|2020-02-13 13:45:00|9789.4|9787.9|9788.7|9787.2|9790|9788.1|9787.5|9785.8|245
1581601800000|2020-02-13 13:50:00|9788.8|9787.3|9792|9790.5|9793.5|9792|9788.7|9787.2|338
1581602100000|2020-02-13 13:55:00|9791.9|9790.4|9790.6|9789.1|9794.2|9792.2|9790.5|9789|277
1581602400000|2020-02-13 14:00:00|9790.7|9789.2|9791.2|9788.8|9791.9|9790.3|9788.9|9787.4|339
1581602700000|2020-02-13 14:05:00|9790.8|9789.3|9793.2|9791.7|9795.3|9793.4|9790.8|9788.8|431
1581603000000|2020-02-13 14:10:00|9793.3|9791.8|9791.4|9789.9|9796.1|9794.3|9791.2|9789.3|330
1581603300000|2020-02-13 14:15:00|9791.3|9789.8|9787.1|9784.7|9791.5|9789.9|9786.1|9784.2|341
1581603600000|2020-02-13 14:20:00|9787.2|9784.8|9787.7|9786.2|9788.7|9787.2|9785.8|9784|281
1581603900000|2020-02-13 14:25:00|9787.6|9786.1|9787.5|9786|9789.8|9787.9|9787.4|9785.8|316
1581604200000|2020-02-13 14:30:00|9787.6|9786.1|9787.1|9785.6|9790.5|9788.6|9785.7|9784.1|465
1581604500000|2020-02-13 14:35:00|9787.5|9785.1|9781.1|9778.7|9787.8|9786.2|9780.6|9778.6|423
1581604800000|2020-02-13 14:40:00|9781.2|9778.8|9783|9781.5|9783.6|9782.1|9777.4|9775.6|426
1581605100000|2020-02-13 14:45:00|9783.1|9781.6|9783.9|9782.4|9786.1|9784.6|9782.6|9780.9|368
1581605400000|2020-02-13 14:50:00|9783.8|9782.3|9787.2|9785.7|9788.4|9786.8|9783.2|9781.2|369
1581605700000|2020-02-13 14:55:00|9787.1|9785.6|9781.3|9779.8|9789.6|9787.5|9780.4|9778.9|481
1581606000000|2020-02-13 15:00:00|9781.9|9779.5|9778.5|9777|9782.3|9780.8|9775.6|9773.4|607
1581606300000|2020-02-13 15:05:00|9778.1|9776.6|9785.3|9783.8|9786.8|9785.3|9777.6|9776.1|476
1581606600000|2020-02-13 15:10:00|9785.4|9783.9|9785.7|9784.2|9786.4|9784.7|9784|9782.4|412
1581606900000|2020-02-13 15:15:00|9785.9|9784.4|9786.9|9785.4|9787.5|9786|9782.3|9780.5|492
1581607200000|2020-02-13 15:20:00|9787|9785.5|9793.3|9791.8|9794.8|9793.3|9786.7|9785.2|567
1581607500000|2020-02-13 15:25:00|9793.4|9791.9|9791.3|9788.9|9795.2|9793.4|9790.1|9788.2|514
1581607800000|2020-02-13 15:30:00|9791.4|9789|9789.1|9787.6|9792.5|9790.6|9788.2|9786.3|434
1581608100000|2020-02-13 15:35:00|9789|9787.5|9786|9784.5|9790.1|9788.2|9785|9783|442
1581608400000|2020-02-13 15:40:00|9786.1|9784.6|9789.3|9786.9|9791.3|9789.3|9785.9|9784.1|365
1581608700000|2020-02-13 15:45:00|9788.8|9787.3|9787.4|9785.9|9790.4|9788.5|9787|9785.5|399
1581609000000|2020-02-13 15:50:00|9787.3|9785.8|9789.6|9787.2|9789.6|9787.6|9786.7|9784.9|382
1581609300000|2020-02-13 15:55:00|9789.1|9787.6|9784.4|9782.9|9791.2|9789.2|9782.9|9781.4|497
1581609600000|2020-02-13 16:00:00|9784.5|9783|9784.5|9782.1|9787.3|9785.3|9783.4|9781.9|378
1581609900000|2020-02-13 16:05:00|9784.6|9782.2|9782.4|9780.9|9784.9|9783|9782.3|9780.5|396
1581610200000|2020-02-13 16:10:00|9782.5|9781|9783.8|9782.3|9785.7|9784.1|9782.1|9780.1|320
1581610500000|2020-02-13 16:15:00|9784|9781.6|9784|9782.5|9784.9|9783|9781.1|9779.2|343
1581610800000|2020-02-13 16:20:00|9784.5|9782.1|9785.1|9782.7|9785.6|9784.1|9783.9|9782.1|329
1581611100000|2020-02-13 16:25:00|9785.2|9782.8|9785.7|9784.2|9786.1|9784.3|9784.2|9782.3|302
1581611400000|2020-02-13 16:30:00|9785.8|9784.3|9788.9|9787.4|9789.4|9787.8|9785.7|9784.2|341
1581611700000|2020-02-13 16:35:00|9788.8|9787.3|9787|9785.5|9790.7|9788.8|9785.8|9784.3|374
1581612000000|2020-02-13 16:40:00|9787.1|9785.6|9787.5|9786|9788|9786.2|9786.4|9784.9|251
1581612300000|2020-02-13 16:45:00|9787.4|9785.9|9788.8|9786.4|9789.6|9787.7|9787.1|9785.4|391
1581612600000|2020-02-13 16:50:00|9788.9|9786.5|9787.3|9785.8|9789.4|9787.6|9787|9785.1|350
1581612900000|2020-02-13 16:55:00|9787.2|9785.7|9789.8|9788.3|9790.1|9788.3|9787.2|9785.4|308
1581613200000|2020-02-13 17:00:00|9789.7|9788.2|9789.8|9788.3|9790.5|9788.8|9788.8|9787.2|288
1581613500000|2020-02-13 17:05:00|9789.7|9788.2|9792.4|9790.9|9792.6|9791|9788.6|9786.8|348
1581613800000|2020-02-13 17:10:00|9792.3|9790.8|9791.7|9790.2|9793.4|9791.6|9790.7|9788.9|321
1581614100000|2020-02-13 17:15:00|9791.6|9790.1|9792.5|9791|9793.1|9791.2|9790.9|9789|256
1581614400000|2020-02-13 17:20:00|9792.6|9791.1|9790|9788.5|9793.6|9792.1|9789.2|9787.6|310
1581614700000|2020-02-13 17:25:00|9790.2|9788.7|9790.6|9789.1|9790.9|9789.4|9788.6|9786.7|258
1581615000000|2020-02-13 17:30:00|9790.7|9789.2|9790.6|9789.1|9791.6|9790.1|9790.2|9788.3|273
1581615300000|2020-02-13 17:35:00|9790.5|9789|9788.7|9787.2|9791.2|9789.3|9788.4|9786.5|409
1581615600000|2020-02-13 17:40:00|9788.6|9787.1|9789.4|9787.9|9790.1|9788.3|9788.2|9786.1|260
1581615900000|2020-02-13 17:45:00|9789.7|9788.2|9789.8|9788.3|9791.1|9789.3|9789.4|9787.6|278
1581616200000|2020-02-13 17:50:00|9789.7|9788.2|9788.8|9787.3|9790.1|9788.5|9788.5|9786.6|223
1581616500000|2020-02-13 17:55:00|9789|9787.5|9787|9785.5|9789.4|9787.7|9785.7|9784.2|378
1581616800000|2020-02-13 18:00:00|9786.9|9785.4|9787.6|9786.1|9787.9|9786.4|9785.9|9784.1|344
1581617100000|2020-02-13 18:05:00|9787.7|9786.2|9785.9|9784.4|9788.6|9786.8|9785.7|9784.1|301
1581617400000|2020-02-13 18:10:00|9786|9784.5|9786.5|9785|9787.5|9785.7|9786|9784.1|279
1581617700000|2020-02-13 18:15:00|9786.4|9784.9|9788.4|9786|9788.5|9786.5|9786|9784.4|263
1581618000000|2020-02-13 18:20:00|9788.5|9786.1|9788.1|9786.6|9789.4|9787.5|9787.6|9785.7|275
1581618300000|2020-02-13 18:25:00|9788.2|9786.7|9788.3|9786.8|9789.4|9787.6|9787.9|9786.3|254
1581618600000|2020-02-13 18:30:00|9788.2|9786.7|9789.3|9787.8|9789.8|9788.3|9787.8|9786|220
1581618900000|2020-02-13 18:35:00|9789.4|9787.9|9789.2|9787.7|9789.7|9788.2|9788.8|9787.3|174
1581619200000|2020-02-13 18:40:00|9789.1|9787.6|9789.1|9787.6|9790.1|9788.2|9788.5|9786.9|208
1581619500000|2020-02-13 18:45:00|9789|9787.5|9789.1|9787.6|9790.1|9788.4|9788.8|9787.1|198
1581619800000|2020-02-13 18:50:00|9789.3|9787.8|9789.3|9787.8|9789.9|9788.1|9788.3|9786.5|178
1581620100000|2020-02-13 18:55:00|9789.5|9788|9790.2|9788.7|9790.6|9789|9789|9787|316
1581620400000|2020-02-13 19:00:00|9790.1|9788.6|9791.1|9789.6|9791.5|9790|9789.9|9788.1|236
1581620700000|2020-02-13 19:05:00|9791.2|9789.7|9790.9|9789.4|9792.4|9790.5|9790.7|9788.6|273
1581621000000|2020-02-13 19:10:00|9791|9789.5|9789.7|9788.2|9791.6|9789.9|9788.7|9786.9|188
1581621300000|2020-02-13 19:15:00|9789.6|9788.1|9789.4|9787.9|9790.7|9789.1|9788.2|9786.7|226
1581621600000|2020-02-13 19:20:00|9789.3|9787.8|9789.2|9786.8|9791.1|9789.2|9788.7|9786.8|209
1581621900000|2020-02-13 19:25:00|9788.7|9787.2|9789.8|9788.3|9791|9789|9787.9|9785.9|250
1581622200000|2020-02-13 19:30:00|9789.9|9788.4|9789.8|9788.3|9791.1|9789.2|9789.7|9788.2|205
1581622500000|2020-02-13 19:35:00|9789.7|9788.2|9790.5|9789|9790.6|9789.1|9789.2|9787.7|215
1581622800000|2020-02-13 19:40:00|9790.4|9788.9|9790.4|9788.9|9791.1|9789.4|9790.3|9788.6|164
1581623100000|2020-02-13 19:45:00|9790.5|9789|9790.5|9789|9791.5|9789.7|9790.1|9788.5|185
1581623400000|2020-02-13 19:50:00|9790.6|9789.1|9790.9|9789.4|9791.5|9789.7|9790.3|9788.5|180
1581623700000|2020-02-13 19:55:00|9790.8|9789.3|9792.6|9791.1|9792.7|9791.2|9790.6|9788.7|217
1581624000000|2020-02-13 20:00:00|9792.7|9791.2|9791.4|9789|9793.8|9791.9|9789.4|9787.9|411
1581624300000|2020-02-13 20:05:00|9791.3|9788.9|9792.7|9791.2|9793.1|9791.4|9791.1|9788.9|384
1581624600000|2020-02-13 20:10:00|9792.8|9791.3|9792.2|9790.7|9793.8|9791.9|9792|9790|293
1581624900000|2020-02-13 20:15:00|9792.1|9790.6|9793|9790.6|9793.1|9791.1|9791.5|9789.5|241
1581625200000|2020-02-13 20:20:00|9793.1|9790.7|9793.1|9791.6|9793.9|9792|9792.4|9790.4|274
1581625500000|2020-02-13 20:25:00|9793.2|9791.7|9793.7|9792.2|9794.2|9792.3|9792.3|9790.4|211
1581625800000|2020-02-13 20:30:00|9793.6|9792.1|9793.7|9792.2|9794.6|9792.7|9793.1|9791.3|272
1581626100000|2020-02-13 20:35:00|9793.8|9792.3|9793.2|9791.7|9794.5|9792.5|9793|9791.1|207
1581626400000|2020-02-13 20:40:00|9793.7|9791.3|9792.2|9790.7|9794.1|9792.1|9791.9|9790|207
1581626700000|2020-02-13 20:45:00|9792.3|9790.8|9792.6|9791.1|9793.6|9791.9|9792.2|9790.5|183
1581627000000|2020-02-13 20:50:00|9792.5|9791|9794.7|9793.2|9795.4|9793.8|9792.5|9790.5|240
1581627300000|2020-02-13 20:55:00|9794.6|9793.1|9794.6|9793.1|9795.2|9793.5|9793.8|9792|240
1581627600000|2020-02-13 21:00:00|9795.1|9792.7|9794.6|9793.1|9795.2|9793.4|9794.3|9792.4|128
1581627900000|2020-02-13 21:05:00|9795|9792.6|9793.7|9792.2|9795.2|9793.1|9793.5|9791.7|158
1581628200000|2020-02-13 21:10:00|9794.1|9791.7|9794.9|9792.5|9795.1|9793.1|9793.6|9791.7|110
1581628500000|2020-02-13 21:15:00|9794.6|9793.1|9795.2|9792.8|9795.3|9793.2|9794.2|9792.3|113
1581628800000|2020-02-13 21:20:00|9795.1|9792.7|9795.5|9794|9796|9794.2|9795.1|9792.7|108
1581629100000|2020-02-13 21:25:00|9795.4|9793.9|9794.3|9791.9|9796.1|9794.2|9794|9791.9|159
1581629400000|2020-02-13 21:30:00|9794.4|9792|9795.2|9792.8|9795.3|9792.9|9793.8|9791.7|102
1581629700000|2020-02-13 21:35:00|9795.3|9792.9|9795.3|9793.8|9796|9793.8|9794.5|9792.6|92
1581630000000|2020-02-13 21:40:00|9795.4|9793.9|9795.4|9793|9795.9|9793.9|9794.9|9792.9|119
1581630300000|2020-02-13 21:45:00|9795.3|9792.9|9795.9|9793.5|9795.9|9794|9795.1|9792.9|90
1581630600000|2020-02-13 21:50:00|9795.8|9793.4|9796|9793.6|9796.3|9793.9|9795.4|9793.4|124
1581630900000|2020-02-13 21:55:00|9796.1|9793.7|9798.2|9791.3|9798.2|9794.6|9795.8|9791.3|230
1581631200000|2020-02-13 22:00:00|9799.4|9790.7|9798.8|9789.3|9800.9|9791.8|9796.3|9787.5|162
1581631500000|2020-02-13 22:05:00|9797.1|9787.1|9795.1|9785.1|9798.6|9789.4|9794.8|9784.8|189
1581631800000|2020-02-13 22:10:00|9795.2|9785.2|9796.6|9786.6|9798|9788.6|9794.1|9784.1|252
1581632100000|2020-02-13 22:15:00|9796.4|9786.4|9796.6|9786.6|9797.5|9787.5|9795.1|9785.1|274
1581632400000|2020-02-13 22:20:00|9796.4|9786.4|9796.2|9786.2|9797.2|9787.2|9793.8|9783.8|284
1581632700000|2020-02-13 22:25:00|9796.4|9786.4|9795.9|9785.9|9797.2|9787.2|9794.3|9784.4|264
1581633000000|2020-02-13 22:30:00|9796.1|9786.1|9797|9788|9799|9789.4|9795.2|9786.1|314
1581633300000|2020-02-13 22:35:00|9797.1|9787.9|9796.5|9788.8|9798.2|9790.8|9796.1|9787.6|265
1581633600000|2020-02-13 22:40:00|9796.4|9788.9|9795.3|9790.2|9798.1|9791.9|9795.3|9787.5|267
1581633900000|2020-02-13 22:45:00|9795.4|9790.6|9794.5|9791|9796.5|9791.7|9794.1|9789.4|512
1581634200000|2020-02-13 22:50:00|9796.5|9790|9793.9|9790.6|9796.5|9791.1|9793.6|9789.5|336
1581634500000|2020-02-13 22:55:00|9793.7|9790.5|9795.4|9789.2|9796.3|9790.7|9793.3|9788.7|509
1581634800000|2020-02-13 23:00:00|9794.7|9790|9795.2|9792.8|9796.7|9793.2|9794.7|9790|273
1581635100000|2020-02-13 23:05:00|9795.1|9792.7|9795.1|9792.7|9795.5|9793.1|9793.5|9790.4|139
1581635400000|2020-02-13 23:10:00|9795|9792.6|9794|9791.6|9795.3|9792.9|9793.9|9791.5|100
1581635700000|2020-02-13 23:15:00|9794.1|9791.7|9793.9|9791.5|9794.3|9791.9|9793|9790.6|110
1581636000000|2020-02-13 23:20:00|9793.8|9791.4|9794|9791.6|9794.4|9792|9793.8|9791.4|70
1581636300000|2020-02-13 23:25:00|9793.9|9791.5|9794.1|9791.7|9794.1|9791.8|9793.3|9791.3|154
1581636600000|2020-02-13 23:30:00|9794|9791.6|9794.1|9792.6|9795.2|9792.8|9793.9|9791.5|137
1581636900000|2020-02-13 23:35:00|9794.6|9792.2|9794.8|9792.4|9795.1|9792.7|9794|9792.2|195
1581637200000|2020-02-13 23:40:00|9794.9|9792.5|9794.1|9791.7|9794.9|9792.5|9793|9790.6|203
1581637500000|2020-02-13 23:45:00|9794|9791.6|9792|9789.6|9794.2|9791.9|9792|9789.6|161
1581637800000|2020-02-13 23:50:00|9792.1|9789.7|9791.1|9788.7|9792.4|9790|9791|9788.6|246
1581638100000|2020-02-13 23:55:00|9791|9788.6|9791.9|9789.5|9791.9|9789.6|9790.8|9788.4|264
1581638400000|2020-02-14 00:00:00|9792.1|9789.7|9797.3|9794.9|9797.5|9795.6|9792.1|9789.7|372
1581638700000|2020-02-14 00:05:00|9796.9|9795.4|9796.6|9794.2|9797.4|9795.4|9795.6|9793.6|308
1581639000000|2020-02-14 00:10:00|9796.5|9794.1|9796.3|9793.9|9799.2|9797.4|9795.5|9793.1|393
1581639300000|2020-02-14 00:15:00|9796.4|9794|9796.4|9794|9797|9795|9795.1|9793.1|386
1581639600000|2020-02-14 00:20:00|9796.3|9793.9|9795.8|9793.4|9797.2|9795.1|9795.5|9793.3|323
1581639900000|2020-02-14 00:25:00|9795.9|9793.5|9797.7|9795.3|9797.7|9795.4|9795.4|9793.2|372
1581640200000|2020-02-14 00:30:00|9797.6|9795.2|9797.6|9795.2|9798.3|9796.4|9797.1|9795|283
1581640500000|2020-02-14 00:35:00|9797.5|9795.1|9796.1|9793.7|9797.7|9795.6|9796.1|9793.7|195
1581640800000|2020-02-14 00:40:00|9796.2|9793.8|9795.8|9793.4|9796.5|9794.2|9795.5|9793.2|239
1581641100000|2020-02-14 00:45:00|9795.9|9793.5|9797|9794.6|9797.4|9795|9795.6|9793.3|140
1581641400000|2020-02-14 00:50:00|9796.9|9794.5|9797.4|9795|9797.7|9795.6|9796.7|9794.3|204
1581641700000|2020-02-14 00:55:00|9797.5|9795.1|9797.1|9794.7|9797.9|9795.9|9796.5|9794.3|234
1581642000000|2020-02-14 01:00:00|9797.2|9794.8|9796.6|9794.2|9797.8|9795.7|9795.8|9793.7|346
1581642300000|2020-02-14 01:05:00|9796.7|9794.3|9796|9793.6|9796.7|9794.6|9795.2|9793.2|334
1581642600000|2020-02-14 01:10:00|9795.8|9793.4|9795|9792.6|9796|9793.6|9794.8|9792.4|217
1581642900000|2020-02-14 01:15:00|9794.9|9792.5|9795.9|9793.5|9796|9793.9|9794|9791.6|296
1581643200000|2020-02-14 01:20:00|9795.8|9793.4|9796.8|9794.4|9797.2|9795.1|9795.8|9793.4|228
1581643500000|2020-02-14 01:25:00|9796.7|9794.3|9797.1|9794.7|9797.5|9795.5|9796.1|9794.2|224
1581643800000|2020-02-14 01:30:00|9797.2|9794.8|9796.8|9794.4|9797.4|9795.2|9796.4|9794.3|182
1581644100000|2020-02-14 01:35:00|9796.7|9794.3|9798.4|9796|9798.8|9796.7|9796.5|9794.1|298
1581644400000|2020-02-14 01:40:00|9798.5|9796.1|9798.1|9795.7|9798.8|9796.7|9797.8|9795.6|232
1581644700000|2020-02-14 01:45:00|9798.2|9795.8|9798.6|9796.2|9798.8|9796.8|9797.2|9795.2|163
1581645000000|2020-02-14 01:50:00|9798.7|9796.3|9798.8|9796.4|9799.5|9797.1|9798|9796|227
1581645300000|2020-02-14 01:55:00|9798.9|9796.5|9798.9|9796.5|9799.2|9796.8|9798.3|9795.9|265
1581645600000|2020-02-14 02:00:00|9799.1|9796.7|9799.5|9797.1|9799.7|9797.3|9798.5|9796.3|254
1581645900000|2020-02-14 02:05:00|9799.4|9797|9799|9796.6|9799.6|9797.3|9798.5|9796.3|247
1581646200000|2020-02-14 02:10:00|9798.9|9796.5|9799.8|9797.4|9799.8|9797.5|9798.7|9796.3|160
1581646500000|2020-02-14 02:15:00|9799.9|9797.5|9800.1|9797.7|9800.5|9798.6|9799.3|9797.4|188
1581646800000|2020-02-14 02:20:00|9800|9797.6|9799.7|9797.3|9800.1|9798.5|9798.6|9796.8|186
1581647100000|2020-02-14 02:25:00|9799.8|9797.4|9799.9|9797.5|9800.2|9798.3|9799.2|9797.2|142
1581647400000|2020-02-14 02:30:00|9800|9797.6|9799.8|9797.4|9800.5|9798.5|9799.3|9797.2|194
1581647700000|2020-02-14 02:35:00|9799.9|9797.5|9800|9797.6|9800.5|9798.3|9799.3|9797.3|137
1581648000000|2020-02-14 02:40:00|9799.9|9797.5|9800.1|9797.7|9800.3|9798.1|9799.3|9797.3|115
1581648300000|2020-02-14 02:45:00|9800|9797.6|9799.8|9797.4|9800.3|9798.4|9799.3|9797.4|127
1581648600000|2020-02-14 02:50:00|9799.9|9797.5|9800.5|9798.1|9800.6|9798.7|9799.3|9797.3|139
1581648900000|2020-02-14 02:55:00|9800.6|9798.2|9800.6|9798.2|9800.8|9798.7|9800|9798|105
1581649200000|2020-02-14 03:00:00|9800.7|9798.3|9801.7|9799.3|9803.1|9800.7|9800.1|9798.1|344
1581649500000|2020-02-14 03:05:00|9801.8|9799.4|9800.7|9798.3|9801.8|9799.8|9799.8|9797.9|298
1581649800000|2020-02-14 03:10:00|9800.8|9798.4|9800.8|9798.4|9801.1|9798.9|9800.3|9798.2|136
1581650100000|2020-02-14 03:15:00|9800.9|9798.5|9801.4|9799|9801.7|9799.8|9800.3|9798.3|193
1581650400000|2020-02-14 03:20:00|9801.3|9798.9|9801.3|9798.9|9801.8|9799.9|9800.5|9798.2|276
1581650700000|2020-02-14 03:25:00|9800.8|9799.3|9800|9798.5|9801.4|9799.4|9799.7|9797.8|245
1581651000000|2020-02-14 03:30:00|9800.5|9798.1|9801.5|9799.1|9801.5|9799.6|9800.1|9798|110
1581651300000|2020-02-14 03:35:00|9801.6|9799.2|9801.8|9799.4|9802.3|9800.3|9800.9|9799|169
1581651600000|2020-02-14 03:40:00|9801.9|9799.5|9801.5|9799.1|9802.6|9800.7|9800.9|9798.9|168
1581651900000|2020-02-14 03:45:00|9801.4|9799|9801.7|9799.3|9801.9|9799.9|9801.1|9799|165
1581652200000|2020-02-14 03:50:00|9801.5|9799.1|9802.4|9800|9802.6|9800.5|9801.4|9799.1|242
1581652500000|2020-02-14 03:55:00|9802.5|9800.1|9802|9800.5|9802.9|9801.3|9801.9|9799.9|190
1581652800000|2020-02-14 04:00:00|9802.1|9800.6|9801.4|9799|9802.5|9800.6|9800.7|9798.8|200
1581653100000|2020-02-14 04:05:00|9801|9799.5|9802|9799.6|9802.1|9800.2|9800.8|9798.9|173
1581653400000|2020-02-14 04:10:00|9801.8|9799.4|9802.4|9800|9803.1|9801.1|9801.7|9799.4|183
1581653700000|2020-02-14 04:15:00|9802.3|9799.9|9802.1|9799.7|9802.6|9800.5|9801.5|9799.5|188
1581654000000|2020-02-14 04:20:00|9802|9799.6|9801.5|9800|9802.6|9800.6|9801.3|9799.2|192
1581654300000|2020-02-14 04:25:00|9801.8|9799.4|9802.6|9800.2|9802.8|9800.4|9801.3|9799.2|127
1581654600000|2020-02-14 04:30:00|9802.7|9800.3|9802.5|9800.1|9803|9800.8|9801.9|9799.9|151
1581654900000|2020-02-14 04:35:00|9802.1|9800.6|9801.2|9799.7|9802.6|9800.6|9801.1|9799|122
1581655200000|2020-02-14 04:40:00|9801.5|9799.1|9801.5|9799.1|9801.8|9799.8|9800.7|9798.6|132
1581655500000|2020-02-14 04:45:00|9801.4|9799|9800.8|9799.3|9801.7|9799.8|9800.8|9798.8|112
1581655800000|2020-02-14 04:50:00|9801.3|9798.9|9801.3|9798.9|9801.5|9799.5|9800.8|9798.8|107
1581656100000|2020-02-14 04:55:00|9800.8|9799.3|9801.5|9799.1|9801.7|9799.7|9800.4|9798.2|208
1581656400000|2020-02-14 05:00:00|9801.4|9799|9800.9|9799.4|9802.1|9800|9799.6|9797.7|273
1581656700000|2020-02-14 05:05:00|9800.8|9799.3|9801.6|9799.2|9802.3|9800.2|9800.8|9798.8|140
1581657000000|2020-02-14 05:10:00|9801.5|9799.1|9801.4|9799|9801.7|9799.7|9800.8|9798.8|91
1581657300000|2020-02-14 05:15:00|9801.3|9798.9|9801|9799.5|9801.6|9799.5|9800.4|9798.3|138
1581657600000|2020-02-14 05:20:00|9800.9|9799.4|9800.8|9798.4|9801.5|9799.5|9800.7|9798.3|124
1581657900000|2020-02-14 05:25:00|9800.7|9798.3|9800.6|9798.2|9801.3|9799.2|9800.3|9797.9|119
1581658200000|2020-02-14 05:30:00|9800.5|9798.1|9800.8|9798.4|9800.8|9798.7|9800.1|9798|142
1581658500000|2020-02-14 05:35:00|9800.7|9798.3|9800.8|9798.4|9800.8|9798.7|9800.1|9798.1|134
1581658800000|2020-02-14 05:40:00|9800.7|9798.3|9800.6|9798.2|9800.8|9798.4|9800.4|9798|118
1581659100000|2020-02-14 05:45:00|9800.5|9798.1|9802|9800.5|9802.7|9800.7|9800.5|9798.1|252
1581659400000|2020-02-14 05:50:00|9802.1|9800.6|9801.9|9800.4|9802.7|9800.7|9801.8|9799.8|190
1581659700000|2020-02-14 05:55:00|9801.8|9800.3|9800.6|9798.2|9802.4|9800.4|9799.9|9797.8|246
1581660000000|2020-02-14 06:00:00|9800.5|9798.1|9800.4|9798|9800.9|9798.5|9799.6|9797.2|226
1581660300000|2020-02-14 06:05:00|9800.5|9798.1|9800.2|9797.8|9800.6|9798.4|9799.9|9797.5|141
1581660600000|2020-02-14 06:10:00|9800.3|9797.9|9800.7|9798.3|9800.9|9798.9|9799.9|9797.5|190
1581660900000|2020-02-14 06:15:00|9800.6|9798.2|9801.6|9799.2|9801.7|9799.6|9799.7|9797.7|177
1581661200000|2020-02-14 06:20:00|9801.1|9799.6|9800.7|9798.3|9801.9|9799.8|9800|9798|198
1581661500000|2020-02-14 06:25:00|9800.6|9798.2|9800.5|9798.1|9800.7|9798.5|9799.3|9797.2|164
1581661800000|2020-02-14 06:30:00|9800.4|9798|9801.7|9799.3|9801.8|9799.5|9800.4|9798|195
1581662100000|2020-02-14 06:35:00|9801.6|9799.2|9802.2|9799.8|9802.8|9800.8|9801.2|9799.2|251
1581662400000|2020-02-14 06:40:00|9802.3|9799.9|9802.4|9800|9803.1|9800.9|9802.2|9799.8|100
1581662700000|2020-02-14 06:45:00|9802.5|9800.1|9803.3|9800.9|9804.2|9802.4|9801.9|9799.9|252
1581663000000|2020-02-14 06:50:00|9803.2|9800.8|9801.1|9798.7|9803.2|9801.3|9798.4|9796.4|465
1581663300000|2020-02-14 06:55:00|9801|9798.6|9801.6|9799.2|9801.9|9799.7|9800.4|9798|230
1581663600000|2020-02-14 07:00:00|9801.5|9799.1|9799.8|9798.3|9801.9|9799.6|9799.4|9797.2|319
1581663900000|2020-02-14 07:05:00|9800.3|9797.9|9800.6|9798.2|9801.2|9799.1|9798.9|9797|293
1581664200000|2020-02-14 07:10:00|9800.2|9798.7|9802.6|9800.2|9802.7|9800.7|9800|9798|264
1581664500000|2020-02-14 07:15:00|9802.5|9800.1|9802.5|9800.1|9804.6|9802.6|9801|9799.1|260
1581664800000|2020-02-14 07:20:00|9802.4|9800|9802.6|9800.2|9803.3|9801.2|9801.5|9799.3|241
1581665100000|2020-02-14 07:25:00|9802.7|9800.3|9802.7|9800.3|9803.1|9801.1|9801.5|9799.4|229
1581665400000|2020-02-14 07:30:00|9802.6|9800.2|9803.2|9801.7|9803.9|9801.9|9802|9800.1|306
1581665700000|2020-02-14 07:35:00|9803.6|9801.2|9803.9|9801.5|9805.1|9803.1|9803|9801|228
1581666000000|2020-02-14 07:40:00|9804|9801.6|9803.3|9801.8|9805|9803.3|9803.2|9801.2|264
1581666300000|2020-02-14 07:45:00|9803.4|9801.9|9802.1|9800.6|9804|9802.1|9802.1|9800.3|200
1581666600000|2020-02-14 07:50:00|9802.2|9800.7|9802.2|9799.8|9802.9|9801|9801.3|9799.6|179
1581666900000|2020-02-14 07:55:00|9802.1|9799.7|9805.4|9803|9805.5|9803.6|9801.5|9799.6|289
1581667200000|2020-02-14 08:00:00|9805|9802.6|9804.4|9802.9|9805.9|9804.2|9803.2|9801.5|325
1581667500000|2020-02-14 08:05:00|9804.5|9803|9805.3|9803.8|9806.7|9804.7|9804.1|9802.1|356
1581667800000|2020-02-14 08:10:00|9805.4|9803.9|9805.6|9804.1|9806.6|9804.7|9804.2|9802.3|301
1581668100000|2020-02-14 08:15:00|9805.5|9804|9805.6|9803.2|9806.6|9804.6|9804.1|9802.3|188
1581668400000|2020-02-14 08:20:00|9805.1|9803.6|9805.8|9803.4|9805.9|9804|9804.4|9802.4|265
1581668700000|2020-02-14 08:25:00|9805.9|9803.5|9806.7|9805.2|9807|9805.4|9805.4|9803.5|303
1581669000000|2020-02-14 08:30:00|9806.6|9805.1|9806.7|9805.2|9807.2|9805.5|9806.5|9804.6|216
1581669300000|2020-02-14 08:35:00|9806.8|9805.3|9807.2|9804.8|9807.2|9805.4|9806.5|9804.5|158
1581669600000|2020-02-14 08:40:00|9807.1|9804.7|9806.7|9805.2|9807.2|9805.6|9806.5|9804.6|125
1581669900000|2020-02-14 08:45:00|9806.8|9805.3|9807|9805.5|9807.2|9805.6|9805.5|9804|181
1581670200000|2020-02-14 08:50:00|9806.8|9805.3|9808.5|9807|9809.1|9807.4|9806.5|9805|249
1581670500000|2020-02-14 08:55:00|9808.6|9807.1|9806.7|9804.3|9809|9807.4|9805.2|9803.3|330
1581670800000|2020-02-14 09:00:00|9806.8|9804.4|9809.3|9807.8|9809.9|9807.9|9806.2|9804.4|349
1581671100000|2020-02-14 09:05:00|9809.4|9807.9|9808.2|9806.7|9809.8|9807.9|9807.7|9806.2|304
1581671400000|2020-02-14 09:10:00|9808.1|9806.6|9809.2|9807.7|9809.8|9808.1|9807.7|9806.2|338
1581671700000|2020-02-14 09:15:00|9809.1|9807.6|9810.2|9808.7|9810.8|9809.2|9809|9807.1|307
1581672000000|2020-02-14 09:20:00|9810.4|9808.9|9805.3|9803.8|9811.1|9809.3|9804.9|9803.2|406
1581672300000|2020-02-14 09:25:00|9805.2|9803.7|9807.5|9805.1|9808|9806.2|9805.2|9803.3|313
1581672600000|2020-02-14 09:30:00|9806.8|9805.3|9808.3|9806.8|9809.5|9807.5|9805.6|9803.7|438
1581672900000|2020-02-14 09:35:00|9808.4|9806.9|9808.3|9806.8|9809.2|9807.3|9805.6|9804|351
1581673200000|2020-02-14 09:40:00|9808.2|9806.7|9808.4|9806|9809.6|9807.7|9807.9|9805.8|356
1581673500000|2020-02-14 09:45:00|9807.9|9806.4|9808.4|9806.9|9808.9|9807|9806.3|9804.4|293
1581673800000|2020-02-14 09:50:00|9808.9|9806.5|9809.2|9807.7|9810.5|9808.5|9808.1|9806.1|298
1581674100000|2020-02-14 09:55:00|9809.1|9807.6|9811.3|9808.9|9811.7|9809.3|9809.1|9807.6|240
1581674400000|2020-02-14 10:00:00|9811.4|9809|9811|9809.5|9812.7|9810.7|9810.7|9808.8|284
1581674700000|2020-02-14 10:05:00|9811.1|9809.6|9809.5|9807.1|9811.3|9809.6|9809.1|9807.1|273
1581675000000|2020-02-14 10:10:00|9809.6|9807.2|9812.1|9809.7|9812.6|9810.6|9808.5|9806.5|366
1581675300000|2020-02-14 10:15:00|9812|9809.6|9810|9807.6|9812.7|9810.8|9809.2|9807.2|294
1581675600000|2020-02-14 10:20:00|9810.1|9807.7|9808.5|9807|9810.2|9808.2|9808.2|9806.4|220
1581675900000|2020-02-14 10:25:00|9809|9806.6|9809.8|9808.3|9810.5|9808.6|9807.9|9806|194
1581676200000|2020-02-14 10:30:00|9810.2|9808.7|9812.2|9809.8|9812.3|9810|9809.2|9807.1|356
1581676500000|2020-02-14 10:35:00|9812.3|9809.9|9808.8|9807.3|9812.3|9809.9|9808.5|9806.8|320
1581676800000|2020-02-14 10:40:00|9808.9|9807.4|9811.6|9810.1|9812.1|9810.1|9808.6|9807|154
1581677100000|2020-02-14 10:45:00|9811.5|9810|9813.6|9812.1|9813.9|9812.2|9811.4|9809.6|250
1581677400000|2020-02-14 10:50:00|9813.5|9812|9811.7|9810.2|9814.5|9813|9811.5|9810|236
1581677700000|2020-02-14 10:55:00|9812.1|9809.7|9809|9807.5|9812.1|9810.2|9806.8|9805|294
1581678000000|2020-02-14 11:00:00|9808.9|9807.4|9808.4|9806|9809.6|9807.7|9807.3|9805.5|266
1581678300000|2020-02-14 11:05:00|9808.3|9805.9|9806.4|9804|9809.5|9807.6|9805.4|9803.5|226
1581678600000|2020-02-14 11:10:00|9806.3|9803.9|9806.6|9805.1|9807.9|9806|9805.2|9803.1|293
1581678900000|2020-02-14 11:15:00|9806.7|9805.2|9806.2|9804.7|9807.3|9805.8|9805.7|9803.8|265
1581679200000|2020-02-14 11:20:00|9806.1|9804.6|9807|9805.5|9807.4|9805.5|9805.7|9803.9|249
1581679500000|2020-02-14 11:25:00|9807.4|9805|9809.5|9807.1|9810.4|9808.4|9806.3|9804.8|242
1581679800000|2020-02-14 11:30:00|9809.1|9807.6|9811.8|9810.3|9812.4|9810.7|9808.9|9807.2|287
1581680100000|2020-02-14 11:35:00|9812.3|9809.9|9813.7|9812.2|9814.2|9812.3|9811.3|9809.3|302
1581680400000|2020-02-14 11:40:00|9813.8|9812.3|9815.9|9814.4|9817.3|9815.4|9813.7|9812.2|191
1581680700000|2020-02-14 11:45:00|9816|9814.5|9812.4|9810.9|9816.5|9815|9811.8|9809.7|276
1581681000000|2020-02-14 11:50:00|9812.5|9811|9814.1|9812.6|9814.6|9812.7|9811.5|9809.6|234
1581681300000|2020-02-14 11:55:00|9814.2|9812.7|9818.3|9815.9|9818.5|9816.8|9812.8|9811.1|320
1581681600000|2020-02-14 12:00:00|9818.2|9815.8|9819.4|9817|9819.5|9817.3|9817.4|9815.5|351
1581681900000|2020-02-14 12:05:00|9819.5|9817.1|9817|9815.5|9819.5|9817.3|9816.7|9815|296
1581682200000|2020-02-14 12:10:00|9816.9|9815.4|9817.5|9816|9819.4|9817.6|9816.8|9814.9|256
1581682500000|2020-02-14 12:15:00|9817.6|9816.1|9816.2|9814.7|9818.2|9816.2|9815.9|9814|263
1581682800000|2020-02-14 12:20:00|9816.3|9814.8|9817|9815.5|9818.1|9816.2|9815.9|9814.4|283
1581683100000|2020-02-14 12:25:00|9816.9|9815.4|9816.9|9815.4|9818.1|9816.3|9815.9|9814.3|296
1581683400000|2020-02-14 12:30:00|9816.8|9815.3|9817.2|9815.7|9817.7|9815.7|9815.7|9813.9|270
1581683700000|2020-02-14 12:35:00|9817.6|9815.2|9816.2|9813.8|9817.6|9816|9815.6|9813.7|197
1581684000000|2020-02-14 12:40:00|9815.7|9814.2|9816.6|9815.1|9816.8|9815.3|9815.6|9813.6|165
1581684300000|2020-02-14 12:45:00|9816.5|9815|9815.5|9814|9817.1|9815.4|9815.2|9813.5|175
1581684600000|2020-02-14 12:50:00|9815.6|9814.1|9814.6|9813.1|9817.4|9815.7|9814.4|9812.5|233
1581684900000|2020-02-14 12:55:00|9814.7|9813.2|9814.6|9813.1|9816.4|9814.3|9813.8|9811.9|302
1581685200000|2020-02-14 13:00:00|9814.5|9813|9813.6|9812.1|9815.1|9813.1|9812.8|9810.9|237
1581685500000|2020-02-14 13:05:00|9813.5|9812|9814.9|9812.5|9815|9813.1|9812.7|9811.2|190
1581685800000|2020-02-14 13:10:00|9814.2|9812.7|9815.8|9813.4|9815.9|9814.1|9813.6|9812.1|192
1581686100000|2020-02-14 13:15:00|9815.2|9813.7|9818.8|9817.3|9819|9817.3|9814.4|9812.5|286
1581686400000|2020-02-14 13:20:00|9818.7|9817.2|9815.3|9813.8|9819.9|9818.1|9815|9813.5|445
1581686700000|2020-02-14 13:25:00|9815.4|9813.9|9817.7|9813.7|9818|9814.7|9814.1|9812.1|363
1581687000000|2020-02-14 13:30:00|9817.4|9813.6|9807.6|9806.1|9817.4|9813.6|9807.2|9805.6|433
1581687300000|2020-02-14 13:35:00|9807.7|9806.2|9808.2|9806.7|9811.1|9809.3|9806.5|9804.6|440
1581687600000|2020-02-14 13:40:00|9808.1|9806.6|9804.6|9803.1|9808.7|9807.1|9804.2|9802.7|426
1581687900000|2020-02-14 13:45:00|9804.5|9803|9805.6|9804.1|9807.8|9806|9803.7|9802.2|383
1581688200000|2020-02-14 13:50:00|9805.5|9804|9803.7|9802.2|9805.6|9804.1|9802.6|9800.7|373
1581688500000|2020-02-14 13:55:00|9803.9|9802.4|9805.9|9804.4|9806.1|9804.4|9802.4|9800.9|377
1581688800000|2020-02-14 14:00:00|9805.8|9804.3|9806.4|9804.9|9809.3|9806.9|9805.3|9803.6|344
1581689100000|2020-02-14 14:05:00|9806.5|9805|9809.4|9807.9|9811.9|9810.1|9806.5|9805|429
1581689400000|2020-02-14 14:10:00|9809.3|9807.8|9806.9|9804.5|9810.7|9808.8|9805.6|9803.5|378
1581689700000|2020-02-14 14:15:00|9807|9804.6|9806.4|9804.9|9809.1|9807.1|9805.9|9804.4|406
1581690000000|2020-02-14 14:20:00|9806.5|9805|9805.5|9804|9807.3|9805.8|9804.6|9803.1|331
1581690300000|2020-02-14 14:25:00|9805.6|9804.1|9805.7|9804.2|9807.2|9805.7|9805.4|9803.6|281
1581690600000|2020-02-14 14:30:00|9805.8|9804.3|9808.6|9806.2|9808.8|9806.9|9802.7|9800.7|360
1581690900000|2020-02-14 14:35:00|9808.3|9806.8|9805.2|9802.8|9808.3|9806.8|9803.6|9801.9|430
1581691200000|2020-02-14 14:40:00|9805.1|9802.7|9805.4|9803.9|9806.1|9804.6|9803.3|9801.7|322
1581691500000|2020-02-14 14:45:00|9805.3|9803.8|9807.6|9806.1|9809.1|9806.8|9805|9803.5|405
1581691800000|2020-02-14 14:50:00|9807.5|9806|9807|9805.5|9809.5|9807.7|9806.9|9805|370
1581692100000|2020-02-14 14:55:00|9807.2|9805.7|9807.7|9805.3|9808.6|9806.2|9805.4|9803.6|298
1581692400000|2020-02-14 15:00:00|9807.6|9805.2|9807.5|9806|9810.8|9808.8|9806.3|9804.3|432
1581692700000|2020-02-14 15:05:00|9807.4|9805.9|9810.3|9808.8|9811.6|9810|9806.1|9804.2|379
1581693000000|2020-02-14 15:10:00|9810.2|9808.7|9809.2|9807.7|9810.3|9808.7|9807.4|9805.3|378
1581693300000|2020-02-14 15:15:00|9809.1|9807.6|9811.1|9809.6|9811.2|9809.7|9808.3|9806.5|384
1581693600000|2020-02-14 15:20:00|9811|9809.5|9808.9|9807.4|9811.7|9809.7|9808.4|9806.7|373
1581693900000|2020-02-14 15:25:00|9809|9807.5|9807.6|9806.1|9809.9|9808.4|9807.1|9805.4|303
1581694200000|2020-02-14 15:30:00|9807.5|9806|9808.8|9807.3|9809.7|9807.8|9805.3|9803.3|378
1581694500000|2020-02-14 15:35:00|9809.3|9806.9|9808.8|9806.4|9810.7|9808.8|9808|9806|388
1581694800000|2020-02-14 15:40:00|9808.4|9806.9|9806|9804.5|9809.1|9807.4|9805.8|9804.3|448
1581695100000|2020-02-14 15:45:00|9806.1|9804.6|9808.6|9807.1|9809.3|9807.8|9806.1|9804.6|345
1581695400000|2020-02-14 15:50:00|9809.1|9807.6|9814.3|9812.8|9814.8|9812.9|9808.2|9806.3|391
1581695700000|2020-02-14 15:55:00|9814.6|9812.2|9815.7|9814.2|9817.2|9815.7|9814|9812.2|430
1581696000000|2020-02-14 16:00:00|9815.6|9814.1|9816.8|9815.3|9818.5|9816.6|9814.5|9813|392
1581696300000|2020-02-14 16:05:00|9816.7|9815.2|9818.3|9816.8|9819.8|9817.6|9815.9|9814.4|422
1581696600000|2020-02-14 16:10:00|9818.7|9816.3|9819.6|9818.1|9820.4|9818.9|9818.1|9816.3|247
1581696900000|2020-02-14 16:15:00|9819.7|9818.2|9821.7|9820.2|9822.4|9820.8|9819.3|9817.7|290
1581697200000|2020-02-14 16:20:00|9821.8|9820.3|9819.4|9817.9|9822.9|9821|9819.2|9817.3|319
1581697500000|2020-02-14 16:25:00|9819.3|9817.8|9817.3|9815.8|9819.4|9817.9|9817.3|9815.8|297
1581697800000|2020-02-14 16:30:00|9817.1|9815.6|9817.6|9816.1|9817.9|9816.4|9816.2|9814.4|269
1581698100000|2020-02-14 16:35:00|9817.5|9816|9816.8|9815.3|9817.7|9816.2|9815.9|9814.4|276
1581698400000|2020-02-14 16:40:00|9816.9|9815.4|9815.7|9814.2|9817.3|9815.7|9815.4|9813.9|310
1581698700000|2020-02-14 16:45:00|9815.8|9814.3|9818|9816.5|9818.8|9817.3|9815.5|9814|289
1581699000000|2020-02-14 16:50:00|9817.9|9816.4|9819.6|9818.1|9820.5|9818.6|9817.6|9815.8|271
1581699300000|2020-02-14 16:55:00|9819.7|9818.2|9819.1|9817.6|9822.3|9820.4|9818.9|9817|361
1581699600000|2020-02-14 17:00:00|9819.2|9817.7|9818.7|9817.2|9819.9|9818|9818.3|9816.7|254
1581699900000|2020-02-14 17:05:00|9818.8|9817.3|9820.4|9818.9|9820.6|9819.1|9818.2|9816.4|257
1581700200000|2020-02-14 17:10:00|9820.5|9819|9821.6|9819.2|9821.7|9819.8|9819.6|9817.7|425
1581700500000|2020-02-14 17:15:00|9820.5|9819|9819.9|9817.5|9820.7|9819|9818.5|9816.6|333
1581700800000|2020-02-14 17:20:00|9819.8|9817.4|9816.9|9815.4|9820.1|9818.3|9816.4|9814.6|375
1581701100000|2020-02-14 17:25:00|9817|9815.5|9821|9819.5|9821.7|9819.6|9816.6|9815.1|307
1581701400000|2020-02-14 17:30:00|9820.8|9819.3|9821.3|9819.8|9822.1|9820.1|9820.3|9818.5|241
1581701700000|2020-02-14 17:35:00|9821.2|9819.7|9821.9|9820.4|9823|9821.5|9821.1|9819.4|183
1581702000000|2020-02-14 17:40:00|9822|9820.5|9820.4|9818.9|9822.4|9820.6|9819.8|9818.3|271
1581702300000|2020-02-14 17:45:00|9820.3|9818.8|9818.2|9816.7|9820.8|9819|9818.2|9816.4|289
1581702600000|2020-02-14 17:50:00|9818.3|9816.8|9816.5|9815|9819|9817|9816.4|9814.6|222
1581702900000|2020-02-14 17:55:00|9816.7|9815.2|9815.4|9813.9|9816.7|9815.2|9815|9813.4|329
1581703200000|2020-02-14 18:00:00|9815.5|9814|9816.4|9814.9|9817.6|9815.9|9815.4|9813.6|318
1581703500000|2020-02-14 18:05:00|9816.1|9814.6|9815.4|9813.9|9816.2|9814.7|9815.2|9813.7|165
1581703800000|2020-02-14 18:10:00|9815.5|9814|9815.6|9814.1|9816.5|9814.8|9815.4|9813.5|192
1581704100000|2020-02-14 18:15:00|9815.7|9814.2|9815.1|9812.7|9816.3|9814.7|9814.3|9812.5|179
1581704400000|2020-02-14 18:20:00|9814.6|9813.1|9813.5|9812|9814.8|9813.3|9813.3|9811.5|222
1581704700000|2020-02-14 18:25:00|9813.6|9812.1|9814.9|9813.4|9815.2|9813.5|9813.1|9811.6|259
1581705000000|2020-02-14 18:30:00|9814.8|9813.3|9813.5|9812|9815.1|9813.4|9813.5|9811.6|208
1581705300000|2020-02-14 18:35:00|9813.6|9812.1|9813.5|9812|9814.2|9812.4|9812.8|9810.9|214
1581705600000|2020-02-14 18:40:00|9813.6|9812.1|9813|9811.5|9813.8|9812.3|9812.3|9810.8|125
1581705900000|2020-02-14 18:45:00|9812.9|9811.4|9812.8|9811.3|9813.5|9811.6|9812.7|9810.7|139
1581706200000|2020-02-14 18:50:00|9812.9|9811.4|9814.2|9811.8|9814.3|9812.2|9812.4|9810.5|186
1581706500000|2020-02-14 18:55:00|9814.1|9811.7|9811.9|9810.4|9814.2|9812.2|9810.8|9809|174
1581706800000|2020-02-14 19:00:00|9812|9810.5|9811.6|9809.2|9812.3|9810.8|9810.9|9809.1|200
1581707100000|2020-02-14 19:05:00|9811.5|9810|9810.8|9809.3|9812.5|9810.5|9810.8|9809.1|209
1581707400000|2020-02-14 19:10:00|9811.4|9809|9810.2|9808.7|9811.5|9809.9|9809.9|9808|152
1581707700000|2020-02-14 19:15:00|9810.1|9808.6|9811.9|9810.4|9812.4|9810.5|9809.4|9807.9|231
1581708000000|2020-02-14 19:20:00|9812.3|9809.9|9812.9|9811.4|9813.5|9811.7|9811.8|9809.9|131
1581708300000|2020-02-14 19:25:00|9813|9811.5|9814.4|9812|9815|9813|9812.9|9811|222
1581708600000|2020-02-14 19:30:00|9814.3|9811.9|9816.1|9813.7|9816.6|9814.6|9813.8|9811.9|236
1581708900000|2020-02-14 19:35:00|9816.2|9813.8|9817.2|9814.8|9817.2|9815.3|9815.4|9813.1|208
1581709200000|2020-02-14 19:40:00|9817.3|9814.9|9816.7|9815.2|9817.7|9815.9|9816.5|9814.8|221
1581709500000|2020-02-14 19:45:00|9816.6|9815.1|9817.4|9815.9|9817.5|9816|9816.4|9814.7|146
1581709800000|2020-02-14 19:50:00|9817.3|9815.8|9818.7|9817.2|9819.3|9817.4|9817.1|9815.4|197
1581710100000|2020-02-14 19:55:00|9818.6|9817.1|9819.3|9817.8|9819.7|9818.1|9818.3|9816.8|241
1581710400000|2020-02-14 20:00:00|9819.4|9817.9|9819.6|9818.1|9820.2|9818.3|9819.1|9817.2|194
1581710700000|2020-02-14 20:05:00|9819.7|9818.2|9818.4|9816.9|9820|9818.2|9818.4|9816.4|176
1581711000000|2020-02-14 20:10:00|9818.5|9817|9816.8|9814.4|9819|9817.1|9816.1|9814.3|246
1581711300000|2020-02-14 20:15:00|9816.4|9814.9|9818.4|9816.9|9818.9|9817.1|9816.4|9814.5|227
1581711600000|2020-02-14 20:20:00|9818.5|9817|9820.4|9818.9|9821|9819.2|9818.4|9816.6|284
1581711900000|2020-02-14 20:25:00|9820.5|9819|9819.3|9817.8|9820.7|9819.1|9819|9817.3|159
1581712200000|2020-02-14 20:30:00|9819|9817.5|9820.7|9818.3|9820.9|9818.8|9818.4|9816.4|225
1581712500000|2020-02-14 20:35:00|9820.8|9818.4|9820.3|9818.8|9820.9|9819|9819.5|9817.5|145
1581712800000|2020-02-14 20:40:00|9820.4|9818.9|9820.3|9818.8|9821.1|9819.1|9819.6|9817.6|124
1581713100000|2020-02-14 20:45:00|9820.2|9818.7|9820.4|9818.9|9821|9819|9820|9817.9|153
1581713400000|2020-02-14 20:50:00|9820.5|9819|9821.7|9819.3|9821.9|9819.9|9820.4|9818.4|214
1581713700000|2020-02-14 20:55:00|9821.6|9819.2|9820.3|9818.8|9821.9|9820.1|9820.1|9818.6|245
1581714000000|2020-02-14 21:00:00|9820.4|9818.9|9819.7|9817.3|9821|9818.9|9819.3|9816.9|252
1581714300000|2020-02-14 21:05:00|9819.6|9817.2|9818.9|9816.5|9819.8|9817.4|9818.3|9816.2|116
1581714600000|2020-02-14 21:10:00|9818.8|9816.4|9820.4|9818|9820.7|9818.5|9818.8|9816.4|162
1581714900000|2020-02-14 21:15:00|9820.5|9818.1|9820|9817.6|9820.8|9818.5|9819.9|9817.5|143
1581715200000|2020-02-14 21:20:00|9819.9|9817.5|9820.3|9817.9|9821.3|9819.1|9819.9|9817.5|151
1581715500000|2020-02-14 21:25:00|9820.4|9818|9821.9|9819.5|9822.1|9819.7|9820.3|9817.9|193
1581715800000|2020-02-14 21:30:00|9822|9819.6|9820|9817.6|9822.1|9819.7|9819.5|9817.1|187
1581716100000|2020-02-14 21:35:00|9819.8|9817.4|9820.8|9818.4|9821.3|9818.9|9819.3|9817.4|215
1581716400000|2020-02-14 21:40:00|9820.7|9818.3|9821.1|9818.7|9821.3|9819.2|9820.4|9818|240
1581716700000|2020-02-14 21:45:00|9821|9818.6|9822.1|9819.7|9822.3|9819.9|9820.8|9818.4|216
1581717000000|2020-02-14 21:50:00|9822|9819.6|9823.1|9820.7|9823.7|9821|9821.6|9818.8|216
1581717300000|2020-02-14 21:55:00|9823.6|9820.4|9822.3|9819.8|9824|9821.1|9822.2|9819.1|239
1581886800000|2020-02-16 21:00:00|9824|9812|9824|9812|9824.1|9813.3|9824|9812|3
1581887100000|2020-02-16 21:05:00|9826.5|9810.5|9822|9814.2|9826.5|9815.1|9821.3|9810.5|5
1581887400000|2020-02-16 21:10:00|9824|9812|9824|9812|9824|9814.9|9821.3|9812|6
1581887700000|2020-02-16 21:15:00|9821.3|9814.9|9824|9812|9829.8|9814.9|9821.3|9812|5
1581888300000|2020-02-16 21:25:00|9821.3|9814.9|9824|9812|9829.4|9815.8|9820.4|9806.6|11
1581888900000|2020-02-16 21:35:00|9826.3|9811.7|9828|9812|9828|9812.3|9826.3|9811.7|6
1581889200000|2020-02-16 21:40:00|9824||9824||9824||9824||1
1581889500000|2020-02-16 21:45:00|9829|9813|9824|9812|9829|9815.8|9820.3|9812|5
1581889800000|2020-02-16 21:50:00|9826.5|9810.5|9824|9812|9826.5|9812|9824|9810.5|2
1581890100000|2020-02-16 21:55:00|9820.4|9815.8|9823.5|9812.4|9829.2|9815.8|9820.4|9810.9|16
1581890400000|2020-02-16 22:00:00|9824|9812|9818.8|9814.9|9826.1|9815.2|9817.9|9812|26
1581890700000|2020-02-16 22:05:00|9823.9|9813.1|9823.5|9813.1|9823.9|9817|9818.8|9811.1|73
1581891000000|2020-02-16 22:10:00|9823.4|9813.7|9822|9815.8|9823.7|9817.9|9819.2|9812.5|175
1581891300000|2020-02-16 22:15:00|9822.1|9815.6|9821.2|9816|9823.5|9816.6|9821|9813.4|162
1581891600000|2020-02-16 22:20:00|9820.8|9816.9|9822.6|9815.1|9823.7|9816.9|9819.5|9813.1|247
1581891900000|2020-02-16 22:25:00|9822.7|9815.2|9823.5|9813.5|9823.7|9815.5|9819.6|9811|325
1581892200000|2020-02-16 22:30:00|9823.4|9813.4|9821.7|9814.1|9823.4|9815.4|9818.6|9812.5|608
1581892500000|2020-02-16 22:35:00|9821.2|9814.4|9820.9|9814.1|9822.8|9814.9|9819.4|9813.2|635
1581892800000|2020-02-16 22:40:00|9820.8|9814.2|9821.2|9814.1|9822.7|9815.2|9819.1|9812.8|530
1581893100000|2020-02-16 22:45:00|9821.3|9814|9821.4|9814.4|9822.3|9815.8|9819|9813.3|538
1581893400000|2020-02-16 22:50:00|9821.5|9814.5|9820.8|9814.7|9822.4|9815.4|9819.6|9813.6|599
1581893700000|2020-02-16 22:55:00|9820.9|9814.8|9820.6|9814.9|9822.8|9815.7|9820.1|9813.4|449
1581894000000|2020-02-16 23:00:00|9820.7|9814.7|9821.9|9819.5|9823.6|9820.7|9820.2|9814.7|336
1581894300000|2020-02-16 23:05:00|9822|9819.6|9821.4|9819|9822.3|9819.9|9821.1|9818.7|93
1581894600000|2020-02-16 23:10:00|9821.5|9819.1|9820.3|9817.9|9821.5|9819.1|9819.3|9816.9|160
1581894900000|2020-02-16 23:15:00|9820.1|9817.7|9821.3|9818.9|9821.7|9819.3|9820|9817.6|161
1581895200000|2020-02-16 23:20:00|9821.2|9818.8|9820.7|9818.3|9821.5|9819.1|9819.4|9817|275
1581895500000|2020-02-16 23:25:00|9820.8|9818.4|9820.8|9818.4|9821.5|9819.1|9820.3|9818.2|233
1581895800000|2020-02-16 23:30:00|9820.7|9818.3|9819.3|9816.9|9821.1|9818.7|9819.1|9816.7|213
1581896100000|2020-02-16 23:35:00|9819.4|9817|9819.5|9817.1|9819.9|9817.5|9818.8|9816.5|231
1581896400000|2020-02-16 23:40:00|9819.6|9817.2|9818.4|9816|9819.6|9817.2|9817.8|9815.6|346
1581896700000|2020-02-16 23:45:00|9818.3|9815.9|9818.4|9816|9818.7|9816.3|9818|9815.6|179
1581897000000|2020-02-16 23:50:00|9818.3|9815.9|9817.2|9814.8|9818.5|9816.1|9817.1|9814.7|161
1581897300000|2020-02-16 23:55:00|9817.1|9814.7|9818.6|9816.2|9818.9|9816.8|9816.7|9814.3|209
1581897600000|2020-02-17 00:00:00|9818.5|9816.1|9818.1|9815.7|9821.6|9819.5|9817.2|9815.2|553
1581897900000|2020-02-17 00:05:00|9817.9|9815.5|9817.7|9815.3|9818.1|9815.9|9815.9|9813.9|448
1581898200000|2020-02-17 00:10:00|9817.6|9815.2|9816.7|9814.3|9817.9|9815.7|9815.9|9814|358
1581898500000|2020-02-17 00:15:00|9816.8|9814.4|9819.6|9817.2|9820.1|9818.1|9816.2|9814.2|425
1581898800000|2020-02-17 00:20:00|9819.4|9817|9819.7|9817.3|9820.1|9818.1|9818.4|9816.5|324
1581899100000|2020-02-17 00:25:00|9819.6|9817.2|9821.3|9818.9|9821.6|9819.6|9819.6|9817.2|427
1581899400000|2020-02-17 00:30:00|9821.2|9818.8|9821.2|9818.8|9821.9|9819.8|9820.4|9818.1|385
1581899700000|2020-02-17 00:35:00|9821.3|9818.9|9820.2|9817.8|9821.3|9819.1|9819.7|9817.6|285
1581900000000|2020-02-17 00:40:00|9820.3|9817.9|9820.8|9818.4|9821.1|9818.7|9819.7|9817.8|177
1581900300000|2020-02-17 00:45:00|9820.9|9818.5|9820.7|9818.3|9821.3|9819.2|9820.2|9818|252
1581900600000|2020-02-17 00:50:00|9820.6|9818.2|9820.9|9818.5|9821.6|9819.2|9818.8|9816.7|419
1581900900000|2020-02-17 00:55:00|9820.8|9818.4|9821.2|9818.8|9822.1|9819.8|9820.2|9817.8|276
1581901200000|2020-02-17 01:00:00|9821.3|9818.9|9822.7|9820.3|9823|9821.1|9820.3|9818.4|345
1581901500000|2020-02-17 01:05:00|9822.8|9820.4|9821.9|9820.4|9822.9|9820.8|9820.8|9818.6|346
1581901800000|2020-02-17 01:10:00|9822|9820.5|9821.9|9819.5|9822.6|9820.6|9821.2|9819.1|263
1581902100000|2020-02-17 01:15:00|9822|9819.6|9822.8|9820.4|9823.4|9821.2|9821.7|9819.3|255
1581902400000|2020-02-17 01:20:00|9822.9|9820.5|9823.3|9820.9|9823.4|9821.2|9821.9|9819.9|168
1581902700000|2020-02-17 01:25:00|9823.2|9820.8|9823.4|9821|9824.1|9822|9822.7|9820.7|233
1581903000000|2020-02-17 01:30:00|9823.3|9820.9|9823.4|9821|9823.7|9821.8|9822|9820|262
1581903300000|2020-02-17 01:35:00|9823.5|9821.1|9822.1|9819.7|9823.5|9821.5|9821.8|9819.7|206
1581903600000|2020-02-17 01:40:00|9822.2|9819.8|9822.1|9819.7|9822.6|9820.4|9821.4|9819.2|216
1581903900000|2020-02-17 01:45:00|9822.2|9819.8|9822.5|9820.1|9823|9821|9821.7|9819.5|167
1581904200000|2020-02-17 01:50:00|9821.9|9820.4|9822.6|9820.2|9823.1|9820.7|9821.7|9819.6|207
1581904500000|2020-02-17 01:55:00|9822.5|9820.1|9823.6|9821.2|9823.7|9821.8|9822.5|9820.1|190
1581904800000|2020-02-17 02:00:00|9823.7|9821.3|9822.2|9820.7|9823.7|9821.7|9821.5|9819.7|240
1581905100000|2020-02-17 02:05:00|9822.3|9820.8|9823.5|9821.1|9823.6|9821.5|9822.2|9820.1|292
1581905400000|2020-02-17 02:10:00|9823.4|9821|9822.2|9819.8|9823.6|9821.2|9822.2|9819.8|180
1581905700000|2020-02-17 02:15:00|9822.3|9819.9|9822.5|9820.1|9822.7|9820.8|9821.8|9819.7|280
1581906000000|2020-02-17 02:20:00|9822.6|9820.2|9824.5|9822.1|9824.6|9822.6|9822.1|9820|211
1581906300000|2020-02-17 02:25:00|9824.6|9822.2|9824.5|9822.1|9824.7|9822.6|9823.8|9821.9|121
1581906600000|2020-02-17 02:30:00|9824.4|9822|9824|9822.5|9824.6|9822.5|9823.6|9821.4|80
1581906900000|2020-02-17 02:35:00|9823.9|9822.4|9824.1|9821.7|9824.7|9822.7|9823.7|9821.7|109
1581907200000|2020-02-17 02:40:00|9824.3|9821.9|9825.1|9822.7|9825.3|9823.4|9823.7|9821.7|316
1581907500000|2020-02-17 02:45:00|9825|9822.6|9825.1|9822.7|9825.3|9823.2|9824.2|9822.3|188
1581907800000|2020-02-17 02:50:00|9825.2|9822.8|9825.2|9822.8|9825.3|9823.4|9824.1|9822.1|107
1581908100000|2020-02-17 02:55:00|9825.3|9822.9|9825.1|9822.7|9825.4|9823.3|9824.6|9822.6|101
1581908400000|2020-02-17 03:00:00|9825|9822.6|9825.6|9823.2|9825.8|9823.8|9824.7|9822.6|132
1581908700000|2020-02-17 03:05:00|9825.5|9823.1|9825.5|9823.1|9825.5|9823.6|9824.5|9822.5|150
1581909000000|2020-02-17 03:10:00|9825.1|9823.6|9825.6|9823.2|9825.7|9823.7|9824.9|9822.9|95
1581909300000|2020-02-17 03:15:00|9825.7|9823.3|9826.4|9824|9826.8|9825|9825.3|9823.1|155
1581909600000|2020-02-17 03:20:00|9826.5|9824.1|9826.4|9824|9827.1|9825.1|9826|9824|201
1581909900000|2020-02-17 03:25:00|9826.5|9824.1|9827.4|9825|9828.3|9826|9826|9824.1|239
1581910200000|2020-02-17 03:30:00|9827.5|9825.1|9826.4|9824|9827.5|9825.1|9825.4|9823.5|262
1581910500000|2020-02-17 03:35:00|9826.5|9824.1|9826.4|9824.9|9827.2|9825.3|9825.8|9823.8|237
1581910800000|2020-02-17 03:40:00|9826.5|9825|9825.9|9823.5|9827|9825|9825.3|9823.2|223
1581911100000|2020-02-17 03:45:00|9825.8|9823.4|9825.8|9823.4|9826.1|9824.1|9825.1|9823.1|295
1581911400000|2020-02-17 03:50:00|9825.9|9823.5|9825.7|9823.3|9826.3|9824.3|9824.9|9822.9|113
1581911700000|2020-02-17 03:55:00|9825.2|9823.7|9824.1|9821.7|9825.7|9823.8|9823.5|9821.5|197
1581912000000|2020-02-17 04:00:00|9824.2|9821.8|9824.3|9821.9|9824.5|9822.4|9823.4|9821.5|194
1581912300000|2020-02-17 04:05:00|9824.4|9822|9822.4|9820|9824.4|9822.5|9821.6|9819.7|199
1581912600000|2020-02-17 04:10:00|9822.3|9819.9|9822.6|9820.2|9823.5|9821.5|9821.7|9819.9|268
1581912900000|2020-02-17 04:15:00|9822.5|9820.1|9822.1|9820.6|9823.1|9821.2|9821.5|9819.6|193
1581913200000|2020-02-17 04:20:00|9822|9820.5|9824|9821.6|9824.5|9822.6|9822|9820.1|322
1581913500000|2020-02-17 04:25:00|9824.1|9821.7|9824|9821.6|9824.3|9822.5|9823.1|9821.1|342
1581913800000|2020-02-17 04:30:00|9824.1|9821.7|9824|9821.6|9825.1|9822.9|9823.4|9821.4|289
1581914100000|2020-02-17 04:35:00|9824.1|9821.7|9824|9821.6|9824.5|9822.6|9823.4|9821.4|195
1581914400000|2020-02-17 04:40:00|9824.1|9821.7|9824|9821.6|9824.4|9822.4|9823.3|9821.5|171
1581914700000|2020-02-17 04:45:00|9824.1|9821.7|9823.8|9821.4|9824.2|9822.3|9823.3|9821.4|164
1581915000000|2020-02-17 04:50:00|9823.9|9821.5|9824|9821.6|9824.2|9822.1|9823.3|9821.4|102
1581915300000|2020-02-17 04:55:00|9823.5|9822|9824.1|9822.6|9824.9|9822.8|9823.5|9821.5|172
1581915600000|2020-02-17 05:00:00|9824|9822.5|9824.2|9822.7|9824.8|9823|9823.8|9821.8|188
1581915900000|2020-02-17 05:05:00|9824.3|9822.8|9823.7|9822.2|9824.5|9823|9823.5|9821.7|129
1581916200000|2020-02-17 05:10:00|9823.8|9822.3|9823.9|9821.5|9824.2|9822.3|9823.3|9821.3|147
1581916500000|2020-02-17 05:15:00|9823.4|9821.9|9824|9821.6|9824.1|9822.1|9823.3|9821.3|147
1581916800000|2020-02-17 05:20:00|9824.1|9821.7|9823.9|9821.5|9824.1|9822.1|9823.2|9821.2|167
1581917100000|2020-02-17 05:25:00|9824|9821.6|9824.1|9822.6|9824.7|9822.7|9823.5|9821.5|127
1581917400000|2020-02-17 05:30:00|9824.2|9822.7|9824|9821.6|9824.6|9822.7|9823.5|9821.5|180
1581917700000|2020-02-17 05:35:00|9823.9|9821.5|9823.2|9821.7|9824.1|9822|9822.5|9820.5|214
1581918000000|2020-02-17 05:40:00|9823.1|9821.6|9823.3|9821.8|9823.9|9822.1|9823.1|9821.2|121
1581918300000|2020-02-17 05:45:00|9823.2|9821.7|9823.5|9822|9823.9|9822.1|9823.2|9821.3|157
1581918600000|2020-02-17 05:50:00|9823.4|9821.9|9822.9|9820.5|9824|9822|9822.4|9820.4|123
1581918900000|2020-02-17 05:55:00|9822.6|9820.2|9823.5|9822|9824|9822.1|9822.2|9820.2|271
1581919200000|2020-02-17 06:00:00|9823.4|9821.9|9822.7|9821.2|9823.6|9821.9|9822.4|9820.6|150
1581919500000|2020-02-17 06:05:00|9822.8|9821.3|9823.9|9821.5|9824|9822|9822.7|9820.7|188
1581919800000|2020-02-17 06:10:00|9823.8|9821.4|9823.5|9822|9824.5|9822.6|9823.3|9821.4|163
1581920100000|2020-02-17 06:15:00|9823.6|9822.1|9823.8|9821.4|9824.1|9822.1|9823|9820.9|142
1581920400000|2020-02-17 06:20:00|9823.4|9821.9|9823|9820.6|9823.9|9821.9|9822.5|9820.5|90
1581920700000|2020-02-17 06:25:00|9822.7|9821.2|9822.2|9819.8|9823.2|9821.3|9821.9|9819.6|179
1581921000000|2020-02-17 06:30:00|9822.1|9819.7|9822|9819.6|9822.8|9820.4|9821.5|9819.4|176
1581921300000|2020-02-17 06:35:00|9822.1|9819.7|9822.5|9821|9822.9|9821|9821.3|9819.4|169
1581921600000|2020-02-17 06:40:00|9822.4|9820.9|9823|9820.6|9823.7|9821.7|9822.3|9820.4|169
1581921900000|2020-02-17 06:45:00|9822.5|9821|9823.1|9820.7|9823.2|9821.2|9822.2|9820.2|142
1581922200000|2020-02-17 06:50:00|9823|9820.6|9823|9820.6|9823.4|9821.3|9822.5|9820.6|139
1581922500000|2020-02-17 06:55:00|9823.1|9820.7|9823|9820.6|9823.2|9821.3|9822.4|9820.5|163
1581922800000|2020-02-17 07:00:00|9823.1|9820.7|9821.5|9820|9823.1|9821.1|9821.4|9819.5|184
1581923100000|2020-02-17 07:05:00|9821.4|9819.9|9820.6|9819.1|9821.5|9820|9820.5|9818.6|143
1581923400000|2020-02-17 07:10:00|9820.5|9819|9820.7|9819.2|9821.1|9819.5|9819.5|9817.6|126
1581923700000|2020-02-17 07:15:00|9820.6|9819.1|9817.3|9814.9|9821.1|9819.2|9816.8|9814.7|248
1581924000000|2020-02-17 07:20:00|9817.4|9815|9818.2|9815.8|9818.5|9816.5|9816.8|9814.9|215
1581924300000|2020-02-17 07:25:00|9818.1|9815.7|9819.4|9817|9819.4|9817.3|9817.5|9815.5|237
1581924600000|2020-02-17 07:30:00|9819.8|9817.4|9820.7|9819.2|9821.1|9819.2|9819.1|9817|287
1581924900000|2020-02-17 07:35:00|9820.6|9819.1|9822.3|9819.9|9822.7|9821|9820.4|9818.7|185
1581925200000|2020-02-17 07:40:00|9822.2|9819.8|9821.5|9820|9822.4|9820.7|9820.6|9818.8|273
1581925500000|2020-02-17 07:45:00|9821.4|9819.9|9821.8|9820.3|9822.4|9820.5|9821.4|9819.2|171
1581925800000|2020-02-17 07:50:00|9822.2|9819.8|9822.5|9821|9823.2|9821.2|9820.6|9818.6|235
1581926100000|2020-02-17 07:55:00|9822.4|9820.9|9820.8|9818.4|9823.4|9821.4|9819.8|9817.8|467
1581926400000|2020-02-17 08:00:00|9820.9|9818.5|9817.9|9815.5|9821|9818.6|9817.3|9815.4|384
1581926700000|2020-02-17 08:05:00|9817.4|9815.9|9815.9|9814.4|9818.4|9816.5|9815.4|9813.4|418
1581927000000|2020-02-17 08:10:00|9816.3|9813.9|9817.6|9816.1|9818.3|9816.3|9815.6|9813.7|252
1581927300000|2020-02-17 08:15:00|9817.7|9816.2|9818.2|9815.8|9819.4|9817.5|9817.6|9815.7|401
1581927600000|2020-02-17 08:20:00|9817.8|9816.3|9817.5|9816|9818.6|9816.7|9816|9814|389
1581927900000|2020-02-17 08:25:00|9818.1|9815.7|9816.2|9814.7|9818.6|9816.7|9816.1|9814.2|308
1581928200000|2020-02-17 08:30:00|9816.3|9814.8|9816.2|9814.7|9817.3|9815.3|9815.5|9813.7|226
1581928500000|2020-02-17 08:35:00|9816.1|9814.6|9817.6|9815.2|9817.6|9815.7|9815.7|9813.8|235
1581928800000|2020-02-17 08:40:00|9817.5|9815.1|9817.7|9815.3|9817.8|9815.8|9816.4|9814.4|262
1581929100000|2020-02-17 08:45:00|9817.6|9815.2|9817.8|9816.3|9817.9|9816.4|9817|9815.1|151
1581929400000|2020-02-17 08:50:00|9817.9|9816.4|9817.6|9816.1|9818.3|9816.8|9817.5|9815.8|185
1581929700000|2020-02-17 08:55:00|9817.7|9816.2|9816.2|9814.7|9817.7|9816.2|9815.8|9814.1|287
1581930000000|2020-02-17 09:00:00|9816.3|9814.8|9815.3|9813.8|9817.3|9815.5|9815.3|9813.3|220
1581930300000|2020-02-17 09:05:00|9815.2|9813.7|9815.6|9813.2|9815.8|9814|9814.8|9812.8|233
1581930600000|2020-02-17 09:10:00|9815.5|9813.1|9815.2|9813.7|9815.8|9814|9814.7|9813|177
1581930900000|2020-02-17 09:15:00|9815.3|9813.8|9817.5|9816|9818.4|9816.6|9815.2|9813.6|277
1581931200000|2020-02-17 09:20:00|9817.4|9815.9|9819.1|9817.6|9819.8|9817.9|9817.3|9815.4|316
1581931500000|2020-02-17 09:25:00|9819|9817.5|9819|9816.6|9819.6|9817.7|9818.4|9816.5|316
1581931800000|2020-02-17 09:30:00|9819.1|9816.7|9818.7|9817.2|9819.4|9817.5|9818.1|9816.1|286
1581932100000|2020-02-17 09:35:00|9818.8|9817.3|9816.5|9814.1|9819.3|9817.5|9816.1|9814.1|258
1581932400000|2020-02-17 09:40:00|9816|9814.5|9816.5|9815|9817.8|9816.1|9814.9|9813|351
1581932700000|2020-02-17 09:45:00|9816.6|9815.1|9818|9815.6|9818.6|9816.7|9816.1|9814.2|365
1581933000000|2020-02-17 09:50:00|9817.9|9815.5|9818.9|9817.4|9819.4|9817.5|9817.2|9815.4|306
1581933300000|2020-02-17 09:55:00|9818.8|9817.3|9818.2|9816.7|9819.3|9817.7|9817.9|9816.2|244
1581933600000|2020-02-17 10:00:00|9818.1|9816.6|9815.6|9814.1|9818.3|9816.8|9815.5|9814|241
1581933900000|2020-02-17 10:05:00|9815.5|9814|9817.1|9815.6|9817.5|9815.7|9815.1|9813.4|174
1581934200000|2020-02-17 10:10:00|9817|9815.5|9816.7|9815.2|9819|9817|9816|9814|308
1581934500000|2020-02-17 10:15:00|9816.6|9815.1|9815.4|9813.9|9816.8|9815.1|9814.8|9813.2|242
1581934800000|2020-02-17 10:20:00|9815.3|9813.8|9815.6|9814.1|9815.8|9814.2|9814.7|9813|225
1581935100000|2020-02-17 10:25:00|9815.5|9814|9817.2|9815.7|9817.8|9815.8|9815.5|9813.7|236
1581935400000|2020-02-17 10:30:00|9817.1|9815.6|9817.1|9815.6|9818.6|9816.7|9816.9|9815|173
1581935700000|2020-02-17 10:35:00|9817|9815.5|9815.7|9814.2|9817.2|9815.7|9815.6|9814.1|182
1581936000000|2020-02-17 10:40:00|9815.6|9814.1|9816.9|9814.5|9817.3|9815.3|9815.6|9813.8|190
1581936300000|2020-02-17 10:45:00|9816.8|9814.4|9818.9|9817.4|9819|9817.5|9816.7|9814.4|236
1581936600000|2020-02-17 10:50:00|9818.8|9817.3|9818.9|9817.4|9819|9817.5|9817.9|9816.4|169
1581936900000|2020-02-17 10:55:00|9818.8|9817.3|9818|9816.5|9818.9|9817.4|9817.9|9816.2|108
1581937200000|2020-02-17 11:00:00|9818.1|9816.6|9819.8|9818.3|9820.4|9818.4|9817.9|9816.1|156
1581937500000|2020-02-17 11:05:00|9819.9|9818.4|9819.1|9816.7|9820.7|9819.2|9818.6|9816.7|287
1581937800000|2020-02-17 11:10:00|9819.2|9816.8|9819.1|9816.7|9820.1|9818.3|9817.9|9815.9|308
1581938100000|2020-02-17 11:15:00|9819|9816.6|9819.6|9817.2|9820|9818|9816.6|9814.6|329
1581938400000|2020-02-17 11:20:00|9819.2|9817.7|9819|9817.5|9819.8|9817.9|9818|9816.1|229
1581938700000|2020-02-17 11:25:00|9819.1|9817.6|9818.5|9817|9820.5|9818.6|9818.4|9816.6|221
1581939000000|2020-02-17 11:30:00|9818.6|9817.1|9817.7|9816.2|9819.3|9817.3|9817.6|9815.9|259
1581939300000|2020-02-17 11:35:00|9817.8|9816.3|9817.7|9816.2|9819.6|9817.7|9817.7|9816.1|248
1581939600000|2020-02-17 11:40:00|9817.8|9816.3|9818.6|9817.1|9819|9817.2|9817.4|9815.7|144
1581939900000|2020-02-17 11:45:00|9818.5|9817|9819|9816.6|9819.1|9817.3|9817.6|9815.7|165
1581940200000|2020-02-17 11:50:00|9819.1|9816.7|9819.1|9817.6|9819.8|9817.9|9818.4|9816.6|141
1581940500000|2020-02-17 11:55:00|9819.2|9817.7|9819.5|9818|9821.1|9819.2|9819|9817|277
1581940800000|2020-02-17 12:00:00|9819.6|9818.1|9819.5|9818|9820.6|9818.7|9819|9817.3|209
1581941100000|2020-02-17 12:05:00|9819.6|9818.1|9819.5|9818|9820.6|9818.7|9819.4|9817.5|272
1581941400000|2020-02-17 12:10:00|9819.4|9817.9|9817.8|9816.3|9819.8|9818|9817.6|9815.7|253
1581941700000|2020-02-17 12:15:00|9817.7|9816.2|9819|9817.5|9820.1|9818|9817.7|9815.8|157
1581942000000|2020-02-17 12:20:00|9818.9|9817.4|9819|9816.6|9819|9817.5|9817.9|9816|152
1581942300000|2020-02-17 12:25:00|9818.6|9817.1|9820.6|9819.1|9821.3|9819.3|9818.5|9816.8|191
1581942600000|2020-02-17 12:30:00|9820.7|9819.2|9819.8|9818.3|9821.2|9819.4|9819.5|9817.8|217
1581942900000|2020-02-17 12:35:00|9819.7|9818.2|9821.3|9818.9|9821.6|9819.6|9818.7|9817.1|277
1581943200000|2020-02-17 12:40:00|9820.8|9819.3|9820.6|9819.1|9822.4|9820.4|9820.6|9818.7|177
1581943500000|2020-02-17 12:45:00|9820.5|9819|9822.1|9820.6|9822.7|9820.8|9820.5|9818.6|202
1581943800000|2020-02-17 12:50:00|9822|9820.5|9822.2|9819.8|9822.6|9820.7|9821.4|9819.6|172
1581944100000|2020-02-17 12:55:00|9822.3|9819.9|9821.5|9819.1|9822.6|9820.7|9820.3|9818.7|249
1581944400000|2020-02-17 13:00:00|9821.6|9819.2|9822.2|9820.7|9822.6|9821|9820.8|9819|232
1581944700000|2020-02-17 13:05:00|9822|9820.5|9821.5|9820|9822.5|9820.9|9821.2|9819.5|214
1581945000000|2020-02-17 13:10:00|9821.6|9820.1|9821.5|9820|9822.7|9820.9|9821.3|9819.6|191
1581945300000|2020-02-17 13:15:00|9821.6|9820.1|9820.4|9818.9|9822.1|9820.4|9819.9|9818.4|174
1581945600000|2020-02-17 13:20:00|9820.5|9819|9821|9818.6|9821.8|9819.8|9820.3|9818.4|146
1581945900000|2020-02-17 13:25:00|9820.9|9818.5|9820.7|9819.2|9821.5|9819.8|9820.4|9818.5|211
1581946200000|2020-02-17 13:30:00|9820.6|9819.1|9821.5|9820|9821.9|9820.1|9820.3|9818.8|178
1581946500000|2020-02-17 13:35:00|9821.4|9819.9|9820.2|9817.8|9822|9820|9819.6|9817.7|145
1581946800000|2020-02-17 13:40:00|9819.7|9818.2|9815.1|9813.6|9820.5|9819|9815.1|9813.6|254
1581947100000|2020-02-17 13:45:00|9815.2|9813.7|9815.3|9813.8|9816.2|9814.7|9814.6|9812.9|163
1581947400000|2020-02-17 13:50:00|9815.2|9813.7|9815.7|9814.2|9816.4|9814.7|9814.8|9813.3|115
1581947700000|2020-02-17 13:55:00|9815.6|9814.1|9817.5|9816|9818.1|9816.2|9815.2|9813.5|164
1581948000000|2020-02-17 14:00:00|9817.9|9815.5|9816.7|9815.2|9818.4|9816.7|9815.7|9814.2|252
1581948300000|2020-02-17 14:05:00|9816.8|9815.3|9816.7|9815.2|9816.9|9815.3|9815.6|9813.9|166
1581948600000|2020-02-17 14:10:00|9816.8|9815.3|9817.6|9816.1|9817.9|9816.1|9816|9813.8|265
1581948900000|2020-02-17 14:15:00|9817.5|9816|9817.4|9815.9|9818.3|9816.7|9816.9|9815.4|165
1581949200000|2020-02-17 14:20:00|9817.3|9815.8|9817.8|9816.3|9818.3|9816.3|9815.7|9813.9|208
1581949500000|2020-02-17 14:25:00|9817.9|9816.4|9817.8|9815.4|9818.7|9816.8|9817.2|9815.2|238
1581949800000|2020-02-17 14:30:00|9817.9|9815.5|9818.1|9816.6|9818.6|9816.8|9817.3|9815.4|174
1581950100000|2020-02-17 14:35:00|9818|9816.5|9817.7|9816.2|9818.6|9816.9|9817.5|9816|140
1581950400000|2020-02-17 14:40:00|9817.8|9816.3|9817|9815.5|9818.3|9816.4|9816.9|9815|132
1581950700000|2020-02-17 14:45:00|9816.9|9815.4|9815.3|9813.8|9817.5|9815.8|9815.1|9813.4|226
1581951000000|2020-02-17 14:50:00|9815.4|9813.9|9816.2|9814.7|9816.9|9815|9814.3|9812.2|289
1581951300000|2020-02-17 14:55:00|9816.3|9814.8|9816|9814.5|9817.2|9815.6|9815.2|9813.7|253
1581951600000|2020-02-17 15:00:00|9816.1|9814.6|9816.8|9815.3|9816.9|9815.4|9815.4|9813.7|222
1581951900000|2020-02-17 15:05:00|9816.7|9815.2|9817.4|9815.9|9818.2|9816.2|9816.6|9814.7|177
1581952200000|2020-02-17 15:10:00|9817.3|9815.8|9816.6|9815.1|9817.6|9815.9|9815.7|9813.8|248
1581952500000|2020-02-17 15:15:00|9816.7|9815.2|9816.6|9814.2|9817.6|9815.7|9816|9814|152
1581952800000|2020-02-17 15:20:00|9816.5|9814.1|9817.2|9814.8|9818.2|9816.2|9816.3|9814.1|244
1581953100000|2020-02-17 15:25:00|9816.7|9815.2|9816|9814.5|9817.3|9815.4|9815.9|9813.9|217
1581953400000|2020-02-17 15:30:00|9815.9|9814.4|9815.9|9814.4|9816.3|9814.5|9814.5|9812.6|229
1581953700000|2020-02-17 15:35:00|9816|9814.5|9814.9|9813.4|9816.5|9815|9814.8|9813.3|152
1581954000000|2020-02-17 15:40:00|9815|9813.5|9815.4|9813|9816.1|9814.3|9814.7|9812.8|203
1581954300000|2020-02-17 15:45:00|9814.9|9813.4|9818.6|9817.1|9819.2|9817.3|9814.7|9813.1|316
1581954600000|2020-02-17 15:50:00|9818.7|9817.2|9816.5|9814.1|9820.3|9818.2|9816|9813.8|286
1581954900000|2020-02-17 15:55:00|9816.6|9814.2|9819.4|9817.9|9820|9818.2|9816.2|9814.2|406
1581955200000|2020-02-17 16:00:00|9819.5|9818|9817.9|9816.4|9820|9818|9817.7|9815.9|258
1581955500000|2020-02-17 16:05:00|9817.8|9816.3|9817.7|9816.2|9819.1|9817.3|9817.6|9815.9|210
1581955800000|2020-02-17 16:10:00|9817.6|9816.1|9816.9|9815.4|9817.7|9816.2|9815.9|9814|181
1581956100000|2020-02-17 16:15:00|9817|9815.5|9815.8|9814.3|9817.6|9815.8|9815.8|9814|182
1581956400000|2020-02-17 16:20:00|9815.9|9814.4|9813|9811.5|9816.4|9814.5|9813|9811.1|170
1581956700000|2020-02-17 16:25:00|9813.1|9811.6|9813.1|9811.6|9813.6|9811.7|9812.6|9810.7|147
1581957000000|2020-02-17 16:30:00|9813.2|9811.7|9813.1|9811.6|9813.7|9812.2|9812.9|9811|151
1581957300000|2020-02-17 16:35:00|9813.5|9811.1|9813.1|9811.6|9813.8|9812|9812.2|9810.2|200
1581957600000|2020-02-17 16:40:00|9813.2|9811.7|9814.1|9812.6|9814.5|9812.7|9813.1|9811.2|150
1581957900000|2020-02-17 16:45:00|9814.5|9812.1|9813.5|9811.1|9815|9813.1|9813|9811.1|139
1581958200000|2020-02-17 16:50:00|9813.4|9811|9812.6|9810.2|9813.5|9811.6|9812|9810|158
1581958500000|2020-02-17 16:55:00|9812.5|9810.1|9813|9811.5|9813.5|9811.6|9811.5|9809.5|214
1581958800000|2020-02-17 17:00:00|9813.1|9811.6|9812.7|9810.3|9813.9|9812.2|9812.2|9810.2|207
1581959100000|2020-02-17 17:05:00|9812.6|9810.2|9811.9|9809.5|9812.7|9810.7|9811|9809.1|187
1581959400000|2020-02-17 17:10:00|9811.5|9810|9811.2|9809.7|9812.6|9810.6|9811|9809.1|180
1581959700000|2020-02-17 17:15:00|9811.1|9809.6|9812.3|9810.8|9812.8|9810.9|9811|9809.2|195
1581960000000|2020-02-17 17:20:00|9812.8|9810.4|9812.1|9810.6|9812.8|9811.1|9811.6|9809.7|114
1581960300000|2020-02-17 17:25:00|9812|9810.5|9811.1|9809.6|9812.6|9810.6|9811|9808.9|107
1581960600000|2020-02-17 17:30:00|9811|9809.5|9811|9809.5|9811.8|9810|9810.8|9809|100
1581960900000|2020-02-17 17:35:00|9810.9|9809.4|9810.5|9808.1|9811.5|9809.7|9809.8|9807.7|171
1581961200000|2020-02-17 17:40:00|9810.6|9808.2|9811.3|9808.9|9811.6|9809.5|9809.9|9808|151
1581961500000|2020-02-17 17:45:00|9811.4|9809|9811.8|9809.4|9812.3|9810.3|9810.9|9808.9|133
1581961800000|2020-02-17 17:50:00|9811.7|9809.3|9812.5|9810.1|9812.6|9810.7|9811.4|9809.1|98
1581962100000|2020-02-17 17:55:00|9812|9810.5|9813.6|9811.2|9814|9811.9|9812|9810.2|119
1581962400000|2020-02-17 18:00:00|9813.5|9811.1|9812.7|9810.3|9813.7|9811.3|9812.1|9809.7|243
1581962700000|2020-02-17 18:05:00|9812.6|9810.2|9812.3|9809.9|9812.9|9810.4|9811.9|9809.5|179
1581963000000|2020-02-17 18:10:00|9812.2|9809.8|9811.2|9808.8|9812.2|9809.8|9810.9|9808.1|149
1581963300000|2020-02-17 18:15:00|9811.1|9808.7|9811.6|9809.2|9812.5|9810.1|9811|9808.6|211
1581963600000|2020-02-17 18:20:00|9811.7|9809.3|9812|9809.6|9812.3|9810|9811.5|9809.1|128
1581963900000|2020-02-17 18:25:00|9811.9|9809.5|9812.8|9810.4|9813|9810.6|9811.2|9808.8|218
1581964200000|2020-02-17 18:30:00|9812.9|9810.5|9813.4|9811|9814.1|9811.7|9812.8|9810.4|285
1581964500000|2020-02-17 18:35:00|9813.5|9811.1|9812.4|9810|9813.9|9811.5|9811.3|9808.9|220
1581964800000|2020-02-17 18:40:00|9812.5|9810.1|9812.4|9810|9814|9811.9|9812.1|9809.7|167
1581965100000|2020-02-17 18:45:00|9812.3|9809.9|9812.5|9810.1|9812.7|9810.3|9812.2|9809.8|66
1581965400000|2020-02-17 18:50:00|9812.6|9810.2|9812.1|9809.7|9812.6|9810.5|9811.9|9809.5|128
1581965700000|2020-02-17 18:55:00|9812.2|9809.8|9811.7|9810.2|9812.2|9810.6|9811.2|9809.7|147
1581966000000|2020-02-17 19:00:00|9811.6|9810.1|9811.4|9809.9|9811.7|9810.2|9810.8|9809.3|129
1581966300000|2020-02-17 19:05:00|9811.3|9809.8|9811.9|9810.4|9812.4|9810.9|9811|9809.5|199
1581966600000|2020-02-17 19:10:00|9811.8|9810.3|9810.7|9809.2|9812|9810.5|9810.4|9808.9|256
1581966900000|2020-02-17 19:15:00|9810.8|9809.3|9810.6|9809.1|9811.1|9809.6|9810.4|9808.9|128
1581967200000|2020-02-17 19:20:00|9810.8|9809.3|9810.4|9808.9|9811|9809.5|9810.3|9808.8|158
1581967500000|2020-02-17 19:25:00|9810.7|9809.2|9810.4|9808.9|9810.8|9809.3|9810|9808.5|121
1581967800000|2020-02-17 19:30:00|9810.5|9809|9810.6|9809.1|9811.1|9809.6|9810.1|9808.6|164
1581968100000|2020-02-17 19:35:00|9810.7|9809.2|9810.8|9808.4|9811.2|9809.7|9809.4|9807.9|243
1581968400000|2020-02-17 19:40:00|9810.9|9808.5|9810.3|9808.8|9810.9|9809.3|9809.7|9807.8|283
1581968700000|2020-02-17 19:45:00|9810.2|9808.7|9810.3|9808.8|9810.9|9809.1|9810|9808.1|126
1581969000000|2020-02-17 19:50:00|9810.6|9809.1|9810.2|9808.7|9811|9809.5|9809.7|9807.9|207
1581969300000|2020-02-17 19:55:00|9810.6|9809.1|9810.9|9809.4|9811.4|9809.9|9809.9|9807.8|287
1581969600000|2020-02-17 20:00:00|9810.7|9809.2|9810.8|9809.3|9811.4|9809.9|9810.2|9808.3|221
1581969900000|2020-02-17 20:05:00|9810.9|9809.4|9810.1|9808.6|9811.3|9809.8|9810|9807.8|153
1581970200000|2020-02-17 20:10:00|9810.2|9808.7|9810.6|9809.1|9811.8|9810.3|9809.7|9807.6|423
1581970500000|2020-02-17 20:15:00|9810.5|9809|9810.4|9808.9|9810.9|9809.4|9809.9|9808.1|184
1581970800000|2020-02-17 20:20:00|9810.6|9809.1|9810.8|9809.3|9812|9810.3|9810|9808|338
1581971100000|2020-02-17 20:25:00|9810.6|9809.1|9810.6|9809.1|9811|9809.5|9809.7|9807.8|186
1581971400000|2020-02-17 20:30:00|9810.4|9808.9|9810.4|9808.9|9811.1|9809.5|9810.3|9808.3|138
1581971700000|2020-02-17 20:35:00|9810.6|9809.1|9810.5|9809|9811.1|9809.3|9809.9|9807.9|252
1581972000000|2020-02-17 20:40:00|9810.4|9808.9|9810.8|9809.3|9811|9809.5|9810.3|9808.8|88
1581972300000|2020-02-17 20:45:00|9811|9809.5|9810.5|9809|9811|9809.5|9810.2|9808.7|138
1581972600000|2020-02-17 20:50:00|9810.4|9808.9|9810.5|9809|9810.8|9809.3|9810.1|9808.6|101
1581972900000|2020-02-17 20:55:00|9810.4|9808.9|9810.4|9808.9|9810.9|9809.3|9810|9808|238
1581973200000|2020-02-17 21:00:00|9810.3|9808.8|9810.3|9808.8|9810.8|9809.3|9810.2|9808.7|202
1581973500000|2020-02-17 21:05:00|9810.4|9808.9|9810.7|9809.2|9812.1|9809.5|9810|9808.3|256
1581973800000|2020-02-17 21:10:00|9810.8|9809.3|9810.9|9808.5|9812.4|9810.2|9809.9|9808.4|321
1581974100000|2020-02-17 21:15:00|9810|9808.6|9810.1|9808.6|9811.3|9809.6|9809.8|9808|177
1581974400000|2020-02-17 21:20:00|9810.2|9808.7|9810|9808.5|9810.4|9808.9|9809.6|9808.1|147
1581974700000|2020-02-17 21:25:00|9810.1|9808.6|9809.9|9808.4|9810.4|9808.9|9809.7|9808.2|67
1581975000000|2020-02-17 21:30:00|9810|9808.5|9809.8|9808.3|9811.4|9808.8|9809|9806.7|178
1581975300000|2020-02-17 21:35:00|9809.9|9808.4|9810|9807.6|9810.2|9808.4|9809.3|9807.4|276
1581975600000|2020-02-17 21:40:00|9809.9|9807.5|9809.9|9807.5|9810.1|9807.7|9809.8|9807.4|231
1581975900000|2020-02-17 21:45:00|9810|9807.6|9810.2|9807.8|9810.3|9807.9|9809.5|9807.1|259
1581976200000|2020-02-17 21:50:00|9810.3|9807.9|9810.2|9807.8|9810.5|9808.1|9809.6|9807.2|197
1581976500000|2020-02-17 21:55:00|9810.3|9807.9|9809.4|9807|9810.9|9808.4|9809|9805.9|307
1581976800000|2020-02-17 22:00:00|9809.3|9806.9|9809.8|9807.4|9809.9|9807.5|9809.2|9806.8|12
1581977100000|2020-02-17 22:05:00|9810.8|9807.9|9810.1|9806.3|9811.6|9807.9|9809.7|9805.5|201
1581977400000|2020-02-17 22:10:00|9810.2|9806.5|9809.4|9805.1|9810.6|9807|9808|9804.2|303
1581977700000|2020-02-17 22:15:00|9808.8|9805|9808.5|9805.5|9809.9|9806.2|9808.1|9803.7|305
1581978000000|2020-02-17 22:20:00|9808.6|9805.7|9809.1|9805.5|9809.5|9806.2|9807.9|9804.4|182
1581978300000|2020-02-17 22:25:00|9808.9|9805.4|9808.1|9804.7|9809.2|9806.3|9807.4|9804.3|346
1581978600000|2020-02-17 22:30:00|9808.3|9804.8|9807.9|9805.5|9809.6|9806.2|9807.5|9803.7|326
1581978900000|2020-02-17 22:35:00|9808.1|9805.6|9808|9805.3|9808.8|9805.9|9807.7|9804.4|333
1581979200000|2020-02-17 22:40:00|9808.3|9805.4|9808.5|9805.3|9809.2|9806.2|9807.7|9804.3|259
1581979500000|2020-02-17 22:45:00|9808.8|9805.1|9808.3|9805.7|9809.2|9805.8|9808|9804.6|218
1581979800000|2020-02-17 22:50:00|9808.9|9804.8|9808|9805.3|9809.3|9805.9|9807.9|9804.4|179
1581980100000|2020-02-17 22:55:00|9808.3|9805.2|9808.2|9805.6|9809.5|9806.3|9807.8|9804.6|253
1581980400000|2020-02-17 23:00:00|9808.3|9805.5|9808.1|9805.7|9809.5|9807.1|9807.1|9804.7|302
1581980700000|2020-02-17 23:05:00|9808.2|9805.8|9808.9|9806.5|9809.4|9807|9807.9|9805.5|189
1581981000000|2020-02-17 23:10:00|9809|9806.6|9808|9805.6|9809.1|9806.7|9807.8|9805.1|138
1581981300000|2020-02-17 23:15:00|9807.9|9805.5|9808|9805.6|9808.3|9805.9|9807.2|9804.8|117
1581981600000|2020-02-17 23:20:00|9808.1|9805.7|9808|9805.6|9808.3|9805.9|9807.6|9805.2|132
1581981900000|2020-02-17 23:25:00|9807.9|9805.5|9808.3|9805.9|9808.5|9806.1|9807.1|9804.7|144
1581982200000|2020-02-17 23:30:00|9808.4|9806|9809|9806.6|9809.9|9807.5|9808.3|9805.9|195
1581982500000|2020-02-17 23:35:00|9809.1|9806.7|9809.5|9807.1|9810.2|9807.8|9809.1|9806.7|155
1581982800000|2020-02-17 23:40:00|9809.3|9806.9|9810.6|9808.2|9810.7|9808.3|9809.3|9806.9|106
1581983100000|2020-02-17 23:45:00|9810.5|9808.1|9809|9806.6|9810.7|9808.3|9808.3|9806.4|119
1581983400000|2020-02-17 23:50:00|9809.1|9806.7|9808.8|9806.4|9809.1|9806.9|9808.3|9806.1|122
1581983700000|2020-02-17 23:55:00|9808.9|9806.5|9808.8|9806.4|9809|9806.6|9808.4|9806|134
1581984000000|2020-02-18 00:00:00|9808.9|9806.5|9809.8|9807.4|9810.4|9808|9808.1|9806.1|275
1581984300000|2020-02-18 00:05:00|9809.7|9807.3|9810.1|9807.7|9810.4|9808.4|9808.9|9806.5|221
1581984600000|2020-02-18 00:10:00|9810.2|9807.8|9811.4|9809.9|9812|9810|9810.1|9807.7|255
1581984900000|2020-02-18 00:15:00|9811.5|9810|9813.1|9810.7|9813.3|9811.2|9811.3|9809.4|229
1581985200000|2020-02-18 00:20:00|9813|9810.6|9812.1|9810.6|9814.3|9812.2|9811.9|9810|280
1581985500000|2020-02-18 00:25:00|9812.2|9810.7|9810.5|9808.1|9812.2|9810.7|9809.8|9807.8|193
1581985800000|2020-02-18 00:30:00|9810.4|9808|9810.4|9808.9|9811.5|9809.3|9809.9|9807.9|286
1581986100000|2020-02-18 00:35:00|9810.8|9808.4|9811.2|9809.7|9812.1|9810|9810.3|9808.3|241
1581986400000|2020-02-18 00:40:00|9811.3|9809.8|9812.6|9810.2|9813.4|9811.4|9811|9809|287
1581986700000|2020-02-18 00:45:00|9812.7|9810.3|9812.9|9810.5|9813.2|9811.4|9811.9|9809.9|273
1581987000000|2020-02-18 00:50:00|9813|9810.6|9814.7|9812.3|9816|9814|9812.5|9810.5|387
1581987300000|2020-02-18 00:55:00|9814.3|9812.8|9814.6|9812.2|9815.6|9813.7|9813|9810.8|457
1581987600000|2020-02-18 01:00:00|9814|9812.5|9813.7|9811.3|9815.4|9813.4|9813.1|9811.1|380
1581987900000|2020-02-18 01:05:00|9813.6|9811.2|9813.1|9810.7|9814.5|9812.6|9812.3|9810.5|405
1581988200000|2020-02-18 01:10:00|9813|9810.6|9812.7|9810.3|9813.2|9811.3|9811.4|9809.5|314
1581988500000|2020-02-18 01:15:00|9812.3|9810.8|9814.4|9812|9814.5|9812.6|9810.8|9808.7|540
1581988800000|2020-02-18 01:20:00|9814.3|9811.9|9813.1|9810.7|9814.3|9812|9812.2|9810.2|292
1581989100000|2020-02-18 01:25:00|9813|9810.6|9813.6|9811.2|9814.1|9812.2|9812.4|9810.4|312
1581989400000|2020-02-18 01:30:00|9813.7|9811.3|9814.7|9812.3|9814.8|9812.6|9812.7|9810.7|335
1581989700000|2020-02-18 01:35:00|9814.6|9812.2|9813.3|9810.9|9815|9813.2|9813|9810.6|287
1581990000000|2020-02-18 01:40:00|9813.2|9810.8|9814.8|9812.4|9815.5|9813.4|9812.8|9810.5|330
1581990300000|2020-02-18 01:45:00|9814.6|9812.2|9813.8|9811.4|9815.1|9813|9813.4|9811.3|223
1581990600000|2020-02-18 01:50:00|9813.7|9811.3|9812.9|9810.5|9813.9|9812|9812.4|9810.3|218
1581990900000|2020-02-18 01:55:00|9812.8|9810.4|9813.4|9811|9813.5|9811.5|9812|9810.1|247
1581991200000|2020-02-18 02:00:00|9813.5|9811.1|9814.3|9811.9|9814.4|9812.6|9812.1|9810.3|292
1581991500000|2020-02-18 02:05:00|9814.2|9811.8|9813.2|9810.8|9814.4|9812.6|9812.4|9810.5|303
1581991800000|2020-02-18 02:10:00|9813.3|9810.9|9812.4|9810.9|9813.5|9811.6|9812.3|9810.3|227
1581992100000|2020-02-18 02:15:00|9812.3|9810.8|9813.9|9812.4|9814.5|9812.4|9812.3|9810.4|341
1581992400000|2020-02-18 02:20:00|9814.3|9811.9|9814.6|9812.2|9815|9813.1|9813.8|9811.6|273
1581992700000|2020-02-18 02:25:00|9814.7|9812.3|9814.7|9812.3|9814.7|9812.7|9813.8|9811.8|464
1581993000000|2020-02-18 02:30:00|9814.6|9812.2|9814.5|9812.1|9815.1|9813.1|9813|9811.2|263
1581993300000|2020-02-18 02:35:00|9814.6|9812.2|9811.5|9810|9814.6|9812.6|9811.5|9809.5|363
1581993600000|2020-02-18 02:40:00|9811.9|9809.5|9809.2|9806.8|9812.1|9810.3|9809.2|9806.8|363
1581993900000|2020-02-18 02:45:00|9809.3|9806.9|9809.6|9807.2|9809.7|9807.7|9808|9806.2|321
1581994200000|2020-02-18 02:50:00|9809.5|9807.1|9808.8|9806.4|9809.6|9807.7|9808.2|9806.3|204
1581994500000|2020-02-18 02:55:00|9808.7|9806.3|9808|9806.5|9808.7|9806.7|9807.1|9805.2|246
1581994800000|2020-02-18 03:00:00|9808.1|9806.6|9807.8|9805.4|9808.7|9806.7|9807.3|9805.2|276
1581995100000|2020-02-18 03:05:00|9807.5|9805.1|9806.4|9804|9807.6|9805.5|9805.8|9803.8|232
1581995400000|2020-02-18 03:10:00|9806.5|9804.1|9805.9|9803.5|9807.1|9804.7|9805.2|9803.3|199
1581995700000|2020-02-18 03:15:00|9805.8|9803.4|9805.1|9802.7|9805.9|9803.9|9804.3|9802.4|156
1581996000000|2020-02-18 03:20:00|9805|9802.6|9804.7|9803.2|9805.9|9804|9804.5|9802.5|161
1581996300000|2020-02-18 03:25:00|9805.2|9802.8|9805.4|9803.9|9806|9804|9804.7|9802.8|112
1581996600000|2020-02-18 03:30:00|9805.3|9803.8|9805.3|9803.8|9806|9804|9804.3|9802.4|129
1581996900000|2020-02-18 03:35:00|9805.6|9803.2|9804.9|9802.5|9805.6|9803.6|9804.4|9802.1|152
1581997200000|2020-02-18 03:40:00|9805|9802.6|9805.4|9803|9805.5|9803.5|9804.4|9802.4|137
1581997500000|2020-02-18 03:45:00|9805.5|9803.1|9805.9|9803.5|9806.2|9804.2|9805|9803|136
1581997800000|2020-02-18 03:50:00|9806|9803.6|9805.4|9803|9806|9804|9803.7|9801.9|197
1581998100000|2020-02-18 03:55:00|9805.5|9803.1|9805.1|9802.7|9805.5|9803.5|9804.5|9802.5|102
1581998400000|2020-02-18 04:00:00|9805|9802.6|9806|9803.6|9806.2|9804.2|9804.5|9802.6|162
1581998700000|2020-02-18 04:05:00|9805.5|9804|9805.6|9804.1|9806.2|9804.3|9805.4|9803.5|87
1581999000000|2020-02-18 04:10:00|9805.5|9804|9805.5|9803.1|9806|9804.1|9804.7|9802.7|192
1581999300000|2020-02-18 04:15:00|9805.4|9803|9805.4|9803.9|9806|9803.9|9804.7|9802.7|139
1581999600000|2020-02-18 04:20:00|9805.5|9804|9806.1|9803.7|9806.1|9804.2|9805|9803.1|200
1581999900000|2020-02-18 04:25:00|9806|9803.6|9805.9|9803.5|9806.1|9804.3|9805.4|9803.4|109
1582000200000|2020-02-18 04:30:00|9806|9803.6|9806.2|9803.8|9806.3|9804.1|9805|9803|125
1582000500000|2020-02-18 04:35:00|9805.7|9804.2|9807|9804.6|9807|9805.1|9805.6|9803.7|108
1582000800000|2020-02-18 04:40:00|9806.9|9804.5|9807.1|9804.7|9807.3|9805.3|9806.3|9804.4|87
1582001100000|2020-02-18 04:45:00|9807|9804.6|9807|9804.6|9807.4|9805.4|9806.4|9804.4|167
1582001400000|2020-02-18 04:50:00|9806.8|9804.4|9807.2|9804.8|9807.4|9805.3|9806.3|9804.3|168
1582001700000|2020-02-18 04:55:00|9807.3|9804.9|9806.8|9805.3|9807.4|9805.4|9806.6|9804.5|179
1582002000000|2020-02-18 05:00:00|9807.2|9804.8|9806.7|9805.2|9807.9|9805.9|9806.5|9804.5|189
1582002300000|2020-02-18 05:05:00|9807.2|9804.8|9806.9|9804.5|9807.4|9805.4|9806.5|9804.5|125
1582002600000|2020-02-18 05:10:00|9806.8|9804.4|9805.2|9802.8|9807|9805.1|9804.4|9802.5|154
1582002900000|2020-02-18 05:15:00|9805.1|9802.7|9806.4|9804|9806.4|9804.4|9804.5|9802.5|213
1582003200000|2020-02-18 05:20:00|9806.2|9803.8|9806.1|9803.7|9806.5|9804.3|9805|9802.9|138
1582003500000|2020-02-18 05:25:00|9806|9803.6|9806.5|9804.1|9806.6|9804.5|9805.4|9803.4|158
1582003800000|2020-02-18 05:30:00|9806.4|9804|9805.5|9804|9806.5|9804.3|9805.3|9803.3|146
1582004100000|2020-02-18 05:35:00|9805.6|9804.1|9806|9803.6|9806.1|9804.1|9805.4|9803.4|100
1582004400000|2020-02-18 05:40:00|9806.1|9803.7|9805.9|9803.5|9806.1|9804.1|9804.8|9802.9|109
1582004700000|2020-02-18 05:45:00|9805.8|9803.4|9805.9|9803.5|9805.9|9804|9805.3|9802.9|68
1582005000000|2020-02-18 05:50:00|9805.8|9803.4|9806.2|9803.8|9806.4|9804.4|9805.2|9803.2|202
1582005300000|2020-02-18 05:55:00|9806.1|9803.7|9806.2|9803.8|9806.3|9804.7|9805.4|9803.5|197
1582005600000|2020-02-18 06:00:00|9805.7|9804.2|9805.1|9802.7|9806.1|9804.3|9804.6|9802.6|291
1582005900000|2020-02-18 06:05:00|9805|9802.6|9803.8|9801.4|9805.2|9803.2|9803.3|9801.1|192
1582006200000|2020-02-18 06:10:00|9803.7|9801.3|9803.3|9801.8|9804.5|9802.5|9802.9|9800.9|168
1582006500000|2020-02-18 06:15:00|9803.2|9801.7|9803.7|9801.3|9804.1|9802|9802.7|9800.8|223
1582006800000|2020-02-18 06:20:00|9803.8|9801.4|9802.9|9801.4|9804|9802|9802.7|9800.9|159
1582007100000|2020-02-18 06:25:00|9803.4|9801|9803.5|9801.1|9804|9801.8|9802.9|9800.9|124
1582007400000|2020-02-18 06:30:00|9803.4|9801|9804.4|9802|9804.4|9802.2|9802.8|9800.9|192
1582007700000|2020-02-18 06:35:00|9804.3|9801.9|9804.4|9802|9805|9802.6|9803.8|9801.8|182
1582008000000|2020-02-18 06:40:00|9804.3|9801.9|9805.3|9802.9|9805.8|9804|9803.8|9801.6|198
1582008300000|2020-02-18 06:45:00|9805.4|9803|9804.9|9802.5|9805.4|9803.4|9804.3|9802.3|166
1582008600000|2020-02-18 06:50:00|9804.8|9802.4|9802.7|9801.2|9804.9|9803|9802.5|9800.7|293
1582008900000|2020-02-18 06:55:00|9802.5|9801|9805.9|9803.5|9806.3|9804.3|9802.2|9800.7|299
1582009200000|2020-02-18 07:00:00|9806|9803.6|9804|9801.6|9806.3|9804.2|9802.6|9800.6|459
1582009500000|2020-02-18 07:05:00|9803.9|9801.5|9803.8|9801.4|9804|9801.9|9801.1|9799|319
1582009800000|2020-02-18 07:10:00|9803.7|9801.3|9803.1|9800.7|9804.5|9802.4|9802.1|9800.2|239
1582010100000|2020-02-18 07:15:00|9803.2|9800.8|9802.9|9800.5|9803.8|9801.8|9801.7|9799.8|295
1582010400000|2020-02-18 07:20:00|9802.8|9800.4|9803.8|9801.4|9804.6|9802.5|9802.7|9800.4|331
1582010700000|2020-02-18 07:25:00|9803.7|9801.3|9802.3|9799.9|9804.5|9802.3|9801.7|9799.7|367
1582011000000|2020-02-18 07:30:00|9802.4|9800|9800|9798.5|9802.6|9800.6|9799.9|9798|446
1582011300000|2020-02-18 07:35:00|9800.1|9798.6|9801.1|9798.7|9801.1|9799.1|9798.4|9796.5|372
1582011600000|2020-02-18 07:40:00|9801|9798.6|9800.5|9798.1|9801|9799.2|9799.5|9797.6|273
1582011900000|2020-02-18 07:45:00|9800|9798.5|9799.7|9798.2|9800.7|9798.8|9799.5|9797.7|205
1582012200000|2020-02-18 07:50:00|9799.8|9798.3|9798.6|9797.1|9800.4|9798.4|9797.4|9795.5|346
1582012500000|2020-02-18 07:55:00|9798.7|9797.2|9802.6|9801.1|9802.7|9801.2|9798.6|9797.1|346
1582012800000|2020-02-18 08:00:00|9802.7|9801.2|9806.6|9805.1|9807.1|9805.1|9802.7|9801.2|487
1582013100000|2020-02-18 08:05:00|9806.5|9805|9803.8|9802.3|9809.7|9808.2|9803.5|9802|462
1582013400000|2020-02-18 08:10:00|9803.7|9802.2|9809|9806.6|9810.9|9809|9803.6|9802.1|651
1582013700000|2020-02-18 08:15:00|9808.9|9806.5|9807.2|9804.8|9810.8|9808.8|9806.6|9804.7|541
1582014000000|2020-02-18 08:20:00|9807.3|9804.9|9803.5|9802|9807.4|9805.2|9802.7|9800.8|514
1582014300000|2020-02-18 08:25:00|9803.6|9802.1|9802.8|9801.3|9804.9|9803.4|9801.9|9799.9|562
1582014600000|2020-02-18 08:30:00|9802.9|9801.4|9804.5|9803|9806.9|9805.1|9802.4|9800.9|620
1582014900000|2020-02-18 08:35:00|9804.6|9803.1|9808.1|9806.6|9808.4|9806.8|9804.5|9803|473
1582015200000|2020-02-18 08:40:00|9808.2|9806.7|9808.2|9806.7|9811.5|9809.6|9807.2|9805.7|450
1582015500000|2020-02-18 08:45:00|9808.3|9806.8|9807.5|9806|9808.7|9807.2|9805.6|9803.8|493
1582015800000|2020-02-18 08:50:00|9807.4|9805.9|9808.3|9806.8|9810.2|9808.1|9807.2|9805.4|481
1582016100000|2020-02-18 08:55:00|9808.4|9806.9|9808.3|9806.8|9810|9808.1|9807.8|9805.9|395
1582016400000|2020-02-18 09:00:00|9808.1|9806.6|9805.8|9804.3|9809.5|9807.8|9804.9|9803.3|507
1582016700000|2020-02-18 09:05:00|9805.7|9804.2|9805.5|9804|9806.8|9805|9804.8|9802.9|519
1582017000000|2020-02-18 09:10:00|9805.4|9803.9|9804.5|9803|9806.1|9804.2|9803|9801.4|429
1582017300000|2020-02-18 09:15:00|9804.2|9802.1|9803.9|9802.4|9805|9803|9802.9|9800.9|425
1582017600000|2020-02-18 09:20:00|9804|9802.5|9803.5|9802|9804.9|9803|9803|9801.2|400
1582017900000|2020-02-18 09:25:00|9803.4|9801.9|9808.1|9806.6|9808.5|9806.6|9803.4|9801.5|288
1582018200000|2020-02-18 09:30:00|9808.2|9806.7|9808|9806.5|9809.7|9807.7|9806.8|9805|397
1582018500000|2020-02-18 09:35:00|9808.1|9806.6|9808.4|9806|9808.7|9807.1|9806.8|9804.8|339
1582018800000|2020-02-18 09:40:00|9808|9806.5|9809.9|9807.5|9810.7|9809|9806.8|9804.9|334
1582019100000|2020-02-18 09:45:00|9809.4|9807.9|9809.1|9807.6|9810.7|9808.8|9808.8|9806.8|321
1582019400000|2020-02-18 09:50:00|9809|9807.5|9810|9808.5|9812.2|9810.3|9808.9|9807.4|374
1582019700000|2020-02-18 09:55:00|9809.9|9808.4|9809.6|9807.2|9810.4|9808.5|9808.8|9806.8|201
1582020000000|2020-02-18 10:00:00|9809.5|9807.1|9808.5|9807|9811.4|9809.3|9808.3|9806.7|581
1582020300000|2020-02-18 10:05:00|9808.3|9806.8|9807.7|9806.2|9809|9807.2|9806.6|9804.9|337
1582020600000|2020-02-18 10:10:00|9807.8|9806.3|9810.6|9808.2|9811|9809|9807|9805.1|340
1582020900000|2020-02-18 10:15:00|9810.5|9808.1|9809.6|9807.2|9811.2|9809.4|9808.7|9806.7|350
1582021200000|2020-02-18 10:20:00|9809.7|9807.3|9807.7|9806.2|9809.7|9807.6|9807.1|9805.2|380
1582021500000|2020-02-18 10:25:00|9807.8|9806.3|9809.6|9808.1|9809.9|9808.2|9807.6|9805.8|470
1582021800000|2020-02-18 10:30:00|9809.4|9807.9|9811.2|9808.8|9812.2|9810.5|9808.6|9806.2|656
1582022100000|2020-02-18 10:35:00|9811.3|9808.9|9812.9|9810.5|9813.2|9811.4|9809.1|9807.1|626
1582022400000|2020-02-18 10:40:00|9812.8|9810.4|9811|9808.6|9813.5|9811.5|9810.6|9808.6|475
1582022700000|2020-02-18 10:45:00|9811.1|9808.7|9811.1|9808.7|9812|9810.1|9810.5|9808.6|403
1582023000000|2020-02-18 10:50:00|9811.2|9808.8|9810.5|9808.1|9811.7|9810|9809.9|9807.9|382
1582023300000|2020-02-18 10:55:00|9810.4|9808|9810.8|9809.3|9811.5|9809.6|9809.2|9807.3|376
1582023600000|2020-02-18 11:00:00|9810.9|9809.4|9809.8|9808.3|9811.3|9809.4|9808.7|9807.1|294
1582023900000|2020-02-18 11:05:00|9809.7|9808.2|9806.9|9805.4|9810.3|9808.8|9806.9|9805.1|225
1582024200000|2020-02-18 11:10:00|9807|9805.5|9807.3|9804.9|9808.1|9806.2|9806.6|9804.5|259
1582024500000|2020-02-18 11:15:00|9807.4|9805|9808.8|9807.3|9809.3|9807.4|9806.8|9804.6|267
1582024800000|2020-02-18 11:20:00|9808.9|9807.4|9809.6|9808.1|9810.1|9808.2|9808.7|9806.6|215
1582025100000|2020-02-18 11:25:00|9809.5|9808|9807.9|9806.4|9809.7|9808.2|9807.9|9806.3|214
1582025400000|2020-02-18 11:30:00|9808|9806.5|9807.3|9805.8|9810.3|9808.7|9807|9805.1|288
1582025700000|2020-02-18 11:35:00|9807.2|9805.7|9805.1|9803.6|9807.3|9805.8|9804.9|9803|202
1582026000000|2020-02-18 11:40:00|9805|9803.5|9807.9|9805.5|9808.3|9806.4|9804.9|9803.1|320
1582026300000|2020-02-18 11:45:00|9807.8|9805.4|9808.8|9807.3|9809.9|9807.9|9807.2|9805.3|408
1582026600000|2020-02-18 11:50:00|9809.3|9806.9|9808.9|9807.4|9809.5|9807.6|9806|9804.5|314
1582026900000|2020-02-18 11:55:00|9809|9807.5|9810|9808.5|9810.9|9809|9808.9|9807|395
1582027200000|2020-02-18 12:00:00|9809.9|9808.4|9812.7|9810.3|9812.9|9810.9|9809.9|9808.4|359
1582027500000|2020-02-18 12:05:00|9812.2|9810.7|9813.5|9812|9813.7|9812.1|9811.5|9809.7|234
1582027800000|2020-02-18 12:10:00|9813.4|9811.9|9812.4|9810.9|9814.1|9812.6|9811.6|9809.9|269
1582028100000|2020-02-18 12:15:00|9812.5|9811|9812.9|9811.4|9813.2|9811.7|9812|9810.1|297
1582028400000|2020-02-18 12:20:00|9813|9811.5|9813.7|9811.3|9814.6|9812.8|9811.9|9810|371
1582028700000|2020-02-18 12:25:00|9813.6|9811.2|9815.1|9813.6|9816.7|9814.7|9813.5|9811.2|370
1582029000000|2020-02-18 12:30:00|9815|9813.5|9820.1|9817.7|9820.5|9818.5|9814|9812.4|447
1582029300000|2020-02-18 12:35:00|9820.2|9817.8|9820.8|9818.4|9821.6|9819.7|9819.7|9817.6|410
1582029600000|2020-02-18 12:40:00|9820.9|9818.5|9819.9|9817.5|9821.8|9819.8|9819.3|9817.4|322
1582029900000|2020-02-18 12:45:00|9819.8|9817.4|9818.5|9817|9820.1|9818.2|9817.7|9815.9|346
1582030200000|2020-02-18 12:50:00|9818.4|9816.9|9820.7|9818.3|9820.8|9818.7|9818.4|9816.5|180
1582030500000|2020-02-18 12:55:00|9820.6|9818.2|9820.8|9818.4|9821.5|9819.6|9819.9|9817.9|277
1582030800000|2020-02-18 13:00:00|9820.9|9818.5|9818|9815.6|9820.9|9819|9817.6|9815.5|222
1582031100000|2020-02-18 13:05:00|9817.5|9816|9818.1|9815.7|9819.1|9817.1|9817.4|9815.5|214
1582031400000|2020-02-18 13:10:00|9818|9815.6|9818.5|9817|9818.7|9817|9816.4|9814.5|285
1582031700000|2020-02-18 13:15:00|9818.4|9816.9|9820.9|9819.4|9821.9|9820.2|9818.1|9816.2|281
1582032000000|2020-02-18 13:20:00|9821.1|9819.6|9822.6|9821.1|9824.2|9822.3|9820.4|9818.4|412
1582032300000|2020-02-18 13:25:00|9822.5|9821|9822.9|9820.5|9824.1|9822|9821|9819.1|497
1582032600000|2020-02-18 13:30:00|9823.1|9820.7|9830.1|9828.6|9831|9829|9821.2|9819.2|819
1582032900000|2020-02-18 13:35:00|9830.2|9828.7|9831.1|9829.6|9834.6|9832.7|9829.3|9827.7|1009
1582033200000|2020-02-18 13:40:00|9831.6|9829.2|9826.9|9825.4|9831.6|9829.7|9826.7|9824.9|548
1582033500000|2020-02-18 13:45:00|9827|9825.5|9829|9827.5|9829.3|9827.7|9826|9824|524
1582033800000|2020-02-18 13:50:00|9828.9|9827.4|9826.8|9824.4|9829.4|9827.5|9826.4|9824.3|269
1582034100000|2020-02-18 13:55:00|9826.6|9825.1|9828.2|9826.7|9829.5|9827.5|9826.3|9824.4|322
1582034400000|2020-02-18 14:00:00|9828.1|9826.6|9832.7|9831.2|9833.5|9832|9827.7|9826|493
1582034700000|2020-02-18 14:05:00|9832.6|9831.1|9834.6|9833.1|9834.8|9833.2|9832.6|9831.1|351
1582035000000|2020-02-18 14:10:00|9834.5|9833|9836.6|9835.1|9837.3|9835.8|9832.9|9831.3|470
1582035300000|2020-02-18 14:15:00|9836.5|9835|9839|9837.5|9840.4|9838.7|9836|9834.2|574
1582035600000|2020-02-18 14:20:00|9838.9|9837.4|9838.9|9837.4|9840.1|9838.6|9838.5|9836.6|503
1582035900000|2020-02-18 14:25:00|9838.8|9837.3|9835.9|9834.4|9838.9|9837.4|9835.5|9833.7|433
1582036200000|2020-02-18 14:30:00|9836|9834.5|9835.9|9834.4|9839.7|9838.1|9835.3|9833.6|606
1582036500000|2020-02-18 14:35:00|9836.3|9834.8|9833.5|9832|9837.3|9835.3|9832.4|9830.5|593
1582036800000|2020-02-18 14:40:00|9833.4|9831.9|9834.3|9832.8|9836.7|9835.2|9833.4|9831.7|679
1582037100000|2020-02-18 14:45:00|9834.2|9832.7|9835.8|9834.3|9837.5|9835.6|9833.9|9832|468
1582037400000|2020-02-18 14:50:00|9835.9|9834.4|9834.2|9832.7|9836.4|9834.7|9833.9|9832.3|429
1582037700000|2020-02-18 14:55:00|9834.1|9832.6|9830.4|9828|9834.6|9833.1|9829.7|9827.8|469
1582038000000|2020-02-18 15:00:00|9830|9828.5|9827.2|9825.7|9830.7|9828.9|9826.9|9824.9|596
1582038300000|2020-02-18 15:05:00|9827|9825.5|9827.6|9826.1|9827.9|9826.2|9823.7|9822.2|528
1582038600000|2020-02-18 15:10:00|9827.5|9826|9828.6|9827.1|9828.8|9827.3|9826.2|9824.7|308
1582038900000|2020-02-18 15:15:00|9828.7|9827.2|9825|9823.5|9828.7|9827.2|9824.9|9823.4|441
1582039200000|2020-02-18 15:20:00|9825.1|9823.6|9823.9|9822.4|9825.8|9824.1|9823.8|9822.2|327
1582039500000|2020-02-18 15:25:00|9823.6|9822.1|9818.3|9816.8|9824.4|9822.6|9818|9816.5|496
1582039800000|2020-02-18 15:30:00|9818.2|9816.7|9821.3|9819.8|9822.5|9820.7|9818.2|9816.7|642
1582040100000|2020-02-18 15:35:00|9821.2|9819.7|9818.5|9817|9821.2|9819.7|9818.1|9816.3|607
1582040400000|2020-02-18 15:40:00|9818.6|9817.1|9819.1|9817.6|9820.2|9818.2|9818.2|9816.3|504
1582040700000|2020-02-18 15:45:00|9819.6|9817.2|9817.5|9816|9820.9|9819|9817|9815.5|459
1582041000000|2020-02-18 15:50:00|9817.4|9815.9|9816.5|9815|9819|9817.4|9816.4|9814.6|402
1582041300000|2020-02-18 15:55:00|9816.4|9814.9|9816.6|9815.1|9818|9816.3|9814.5|9813|696
1582041600000|2020-02-18 16:00:00|9816.7|9815.2|9812.8|9811.3|9816.7|9815.2|9812.5|9810.6|520
1582041900000|2020-02-18 16:05:00|9812.7|9811.2|9813|9811.5|9814.5|9812.6|9811.8|9809.7|451
1582042200000|2020-02-18 16:10:00|9812.9|9811.4|9814.7|9813.2|9815.1|9813.4|9811.7|9809.9|438
1582042500000|2020-02-18 16:15:00|9814.8|9813.3|9812|9810.5|9816.3|9814.8|9810.8|9808.8|483
1582042800000|2020-02-18 16:20:00|9812.1|9810.6|9810|9808.5|9812.9|9811.4|9808.5|9806.6|558
1582043100000|2020-02-18 16:25:00|9809.9|9808.4|9810.9|9809.4|9812.4|9810.6|9809.1|9807.6|501
1582043400000|2020-02-18 16:30:00|9811|9809.5|9814|9812.5|9814.4|9812.5|9810.8|9809.3|441
1582043700000|2020-02-18 16:35:00|9813.9|9812.4|9814.8|9813.3|9815.1|9813.5|9813.2|9811.7|383
1582044000000|2020-02-18 16:40:00|9814.9|9813.4|9814.7|9813.2|9816|9814.5|9813.9|9812.1|323
1582044300000|2020-02-18 16:45:00|9814.6|9813.1|9814.9|9813.4|9816.2|9814.2|9813.8|9812.3|313
1582044600000|2020-02-18 16:50:00|9814.8|9813.3|9815.7|9814.2|9816.3|9814.8|9814.7|9812.8|303
1582044900000|2020-02-18 16:55:00|9815.8|9814.3|9815.6|9814.1|9816.1|9814.6|9814.4|9812.8|339
1582045200000|2020-02-18 17:00:00|9815.5|9814|9816.6|9815.1|9817.7|9815.9|9815.5|9813.7|351
1582045500000|2020-02-18 17:05:00|9816.5|9815|9817.5|9816|9818.2|9816.2|9814.4|9812.6|356
1582045800000|2020-02-18 17:10:00|9817.8|9816.3|9818.7|9817.2|9820.1|9818.2|9817.5|9815.6|312
1582046100000|2020-02-18 17:15:00|9818.6|9817.1|9818.3|9816.8|9820.7|9818.7|9818.1|9816.4|253
1582046400000|2020-02-18 17:20:00|9818.4|9816.9|9818.4|9816.9|9819|9817.2|9817.6|9815.9|223
1582046700000|2020-02-18 17:25:00|9818.6|9817.1|9820.4|9818.9|9820.4|9818.9|9818.5|9817|277
1582047000000|2020-02-18 17:30:00|9820.5|9819|9822.5|9821|9822.7|9821.1|9820.4|9818.6|286
1582047300000|2020-02-18 17:35:00|9822.4|9820.9|9822.4|9820.9|9824.1|9822.3|9822.3|9820.6|270
1582047600000|2020-02-18 17:40:00|9822.3|9820.8|9822.8|9821.3|9823.7|9821.8|9822|9820.5|284
1582047900000|2020-02-18 17:45:00|9822.9|9821.4|9822.5|9820.1|9823.6|9821.7|9821.7|9819.9|177
1582048200000|2020-02-18 17:50:00|9822.4|9820|9822.6|9821.1|9823.1|9821.2|9820.7|9819.2|227
1582048500000|2020-02-18 17:55:00|9822.5|9821|9824.3|9822.8|9825|9823.5|9822.2|9820.3|291
1582048800000|2020-02-18 18:00:00|9824.4|9822.9|9825.9|9824.4|9826.1|9824.4|9824.3|9822.5|221
1582049100000|2020-02-18 18:05:00|9825.7|9824.2|9825.6|9824.1|9826|9824.4|9825.2|9823.4|201
1582049400000|2020-02-18 18:10:00|9825.5|9824|9824.2|9822.7|9825.5|9824|9824|9822.5|251
1582049700000|2020-02-18 18:15:00|9824.3|9822.8|9824.3|9822.8|9825|9823.5|9824.2|9822.7|253
1582050000000|2020-02-18 18:20:00|9824.2|9822.7|9824|9822.5|9824.9|9823|9823.2|9821.6|192
1582050300000|2020-02-18 18:25:00|9824.1|9822.6|9824|9822.5|9824.5|9822.6|9823.3|9821.4|259
1582050600000|2020-02-18 18:30:00|9823.9|9822.4|9823.8|9822.3|9825.2|9823.3|9823.4|9821.5|248
1582050900000|2020-02-18 18:35:00|9823.9|9822.4|9824.2|9822.7|9824.7|9822.8|9823.2|9821.2|270
1582051200000|2020-02-18 18:40:00|9824.1|9822.6|9822.8|9821.3|9824.6|9822.8|9822.8|9821|225
1582051500000|2020-02-18 18:45:00|9822.9|9821.4|9824.5|9823|9824.8|9823|9822.7|9821.2|293
1582051800000|2020-02-18 18:50:00|9824.4|9822.9|9824.4|9822.9|9824.8|9823.2|9823.7|9822.1|197
1582052100000|2020-02-18 18:55:00|9824.3|9822.8|9826.2|9824.7|9827.1|9825.4|9824.2|9822.7|221
1582052400000|2020-02-18 19:00:00|9826.1|9824.6|9827.5|9825.1|9827.6|9825.6|9825.9|9824.1|199
1582052700000|2020-02-18 19:05:00|9827.4|9825|9825.4|9823.9|9827.7|9825.6|9825.3|9823.4|217
1582053000000|2020-02-18 19:10:00|9825.5|9824|9826.4|9824.9|9826.6|9825|9825.3|9823.4|191
1582053300000|2020-02-18 19:15:00|9826.5|9825|9828.5|9827|9829.5|9827.7|9826.2|9824.3|323
1582053600000|2020-02-18 19:20:00|9828.7|9827.2|9828|9826.5|9829.4|9827.5|9827|9825.2|345
1582053900000|2020-02-18 19:25:00|9827.9|9826.4|9828.3|9826.8|9828.5|9827|9827.1|9825.6|259
1582054200000|2020-02-18 19:30:00|9828.2|9826.7|9828.6|9827.1|9829.3|9827.4|9827.8|9826.1|264
1582054500000|2020-02-18 19:35:00|9828.5|9827|9829.7|9828.2|9829.7|9828.2|9828.5|9826.9|252
1582054800000|2020-02-18 19:40:00|9829.8|9828.3|9830.9|9829.4|9832.4|9830.5|9829.8|9828.3|291
1582055100000|2020-02-18 19:45:00|9831|9829.5|9830.8|9829.3|9832.4|9830.5|9830.3|9828.4|220
1582055400000|2020-02-18 19:50:00|9830.7|9829.2|9829.4|9827.9|9831.3|9829.4|9829.1|9827.6|195
1582055700000|2020-02-18 19:55:00|9829.6|9828.1|9830.5|9829|9830.7|9829.2|9829|9827.4|275
1582056000000|2020-02-18 20:00:00|9830.7|9829.2|9829.3|9827.8|9831.1|9829.6|9828.7|9826.7|293
1582056300000|2020-02-18 20:05:00|9829.4|9827.9|9829.1|9827.6|9830.2|9828.3|9828.8|9826.9|184
1582056600000|2020-02-18 20:10:00|9829.2|9827.7|9830.4|9828|9830.6|9828.8|9829.1|9827.3|198
1582056900000|2020-02-18 20:15:00|9830.1|9828.6|9832|9830.5|9832.6|9830.6|9829.9|9828.2|220
1582057200000|2020-02-18 20:20:00|9832.1|9830.6|9832.1|9830.6|9832.7|9830.9|9831.5|9829.5|152
1582057500000|2020-02-18 20:25:00|9832.2|9830.7|9833.1|9831.6|9833.7|9831.8|9831.9|9830|166
1582057800000|2020-02-18 20:30:00|9833.2|9831.7|9832.7|9831.2|9833.7|9831.8|9832.3|9830.7|197
1582058100000|2020-02-18 20:35:00|9832.6|9831.1|9830.8|9829.3|9833.4|9831.5|9830.5|9828.7|202
1582058400000|2020-02-18 20:40:00|9830.9|9829.4|9831.9|9830.4|9832.7|9830.7|9830.8|9829.1|198
1582058700000|2020-02-18 20:45:00|9831.8|9830.3|9831.2|9829.7|9832.6|9830.8|9830.8|9829|156
1582059000000|2020-02-18 20:50:00|9831.1|9829.6|9831.1|9829.6|9832|9830.2|9830.4|9828.5|229
1582059300000|2020-02-18 20:55:00|9831|9829.5|9829.6|9827.2|9831.4|9829.6|9828.9|9827.1|366
1582059600000|2020-02-18 21:00:00|9829.2|9827.7|9830.2|9828.7|9830.9|9829|9829.2|9827.3|200
1582059900000|2020-02-18 21:05:00|9830.3|9828.8|9830.3|9828.8|9830.8|9828.9|9830.1|9828.2|99
1582060200000|2020-02-18 21:10:00|9830.2|9828.7|9830.8|9828.4|9831.3|9829|9830|9828.1|178
1582060500000|2020-02-18 21:15:00|9830.7|9828.3|9831.9|9829.5|9832.4|9830.5|9830.2|9828.3|131
1582060800000|2020-02-18 21:20:00|9832|9829.6|9831.3|9829.8|9832|9829.9|9831.2|9829.1|77
1582061100000|2020-02-18 21:25:00|9831.8|9829.4|9832.6|9830.2|9832.9|9830.9|9831.3|9829.3|146
1582061400000|2020-02-18 21:30:00|9832.7|9830.3|9833.2|9830.8|9833.3|9831.2|9832.3|9830.3|111
1582061700000|2020-02-18 21:35:00|9833.1|9830.7|9833.8|9831.4|9834.8|9832.8|9832.6|9830.6|236
1582062000000|2020-02-18 21:40:00|9833.9|9831.5|9833.9|9831.5|9834.6|9832.2|9833.3|9831.4|141
1582062300000|2020-02-18 21:45:00|9833.8|9831.4|9832.3|9829.9|9834.3|9831.9|9830.9|9828.5|201
1582062600000|2020-02-18 21:50:00|9832.2|9829.8|9831.6|9829.2|9832.6|9830.5|9831.2|9829|199
1582062900000|2020-02-18 21:55:00|9831.5|9829.1|9833.4|9831|9833.7|9831.4|9831.3|9828.9|220
1582063200000|2020-02-18 22:00:00|9833.5|9831.1|9833.3|9830.9|9833.5|9831.1|9832.8|9830.4|36
1582063500000|2020-02-18 22:05:00|9834|9829|9833.9|9828.8|9834.4|9830.7|9831.3|9828.5|71
1582063800000|2020-02-18 22:10:00|9833.2|9829.2|9832.9|9829.4|9834.5|9830.9|9831.7|9828.7|387
1582064100000|2020-02-18 22:15:00|9832.5|9829.6|9833.4|9828.5|9834.2|9830.2|9832.1|9828.4|396
1582064400000|2020-02-18 22:20:00|9832.9|9828.6|9833.4|9829.8|9833.9|9830.6|9830.6|9827.7|395
1582064700000|2020-02-18 22:25:00|9833.3|9830|9832|9827.2|9834.2|9830.1|9831.1|9823|502
1582065000000|2020-02-18 22:30:00|9831.7|9827.7|9831.6|9827.9|9832.3|9828.6|9831|9827|337
1582065300000|2020-02-18 22:35:00|9831.7|9828.1|9830.7|9828.1|9832.1|9828.4|9830.7|9827.2|468
1582065600000|2020-02-18 22:40:00|9830.8|9828|9830.9|9827.9|9831.4|9828.1|9830.3|9827|387
1582065900000|2020-02-18 22:45:00|9831.2|9827.4|9831.1|9827.4|9831.7|9828|9830.2|9826.8|513
1582066200000|2020-02-18 22:50:00|9831|9827.6|9831.1|9827.4|9832.1|9828.1|9829.9|9824.3|443
1582066500000|2020-02-18 22:55:00|9831|9827.3|9831.6|9826.7|9832.2|9827.7|9828.9|9824|658
1582066800000|2020-02-18 23:00:00|9831.5|9826.8|9832.3|9829.9|9833.6|9831.2|9831.1|9826.6|558
1582067100000|2020-02-18 23:05:00|9832.2|9829.8|9832.4|9830|9832.5|9830.1|9831.7|9829.3|201
1582067400000|2020-02-18 23:10:00|9832.5|9830.1|9831.8|9829.4|9832.7|9830.3|9831.7|9829.3|336
1582067700000|2020-02-18 23:15:00|9831.9|9829.5|9832.7|9830.3|9832.9|9830.5|9831.8|9829.4|307
1582068000000|2020-02-18 23:20:00|9832.5|9830.1|9832.5|9830.1|9833.1|9830.7|9831.8|9829.4|320
1582068300000|2020-02-18 23:25:00|9832.4|9830|9833.3|9830.9|9833.5|9831.1|9831.9|9829.5|176
1582068600000|2020-02-18 23:30:00|9833.4|9831|9833.4|9831|9833.9|9831.5|9833.3|9830.9|134
1582068900000|2020-02-18 23:35:00|9833.3|9830.9|9832.8|9830.4|9833.4|9831|9832.4|9830|164
1582069200000|2020-02-18 23:40:00|9832.7|9830.3|9832.6|9830.2|9833.4|9831|9831.9|9829.8|169
1582069500000|2020-02-18 23:45:00|9832.7|9830.3|9833.6|9831.2|9834|9831.6|9832.7|9830.3|185
1582069800000|2020-02-18 23:50:00|9833.5|9831.1|9833.1|9830.7|9833.6|9831.2|9832.5|9830.1|191
1582070100000|2020-02-18 23:55:00|9833.2|9830.8|9833.5|9831.1|9833.7|9831.3|9832.8|9830.4|151
1582070400000|2020-02-19 00:00:00|9833.6|9831.2|9835.6|9833.2|9836.8|9834.4|9833.6|9831.2|228
1582070700000|2020-02-19 00:05:00|9835.7|9833.3|9835.6|9833.2|9835.8|9833.4|9835.1|9832.7|224
1582071000000|2020-02-19 00:10:00|9835.7|9833.3|9834.7|9832.3|9835.9|9833.5|9834.4|9832|186
1582071300000|2020-02-19 00:15:00|9834.6|9832.2|9833.7|9831.3|9834.9|9832.5|9833.4|9831.1|235
1582071600000|2020-02-19 00:20:00|9833.6|9831.2|9833.6|9831.2|9834|9831.9|9833.2|9831.1|154
1582071900000|2020-02-19 00:25:00|9833.7|9831.3|9833.7|9831.3|9833.9|9831.9|9833.1|9831|229
1582072200000|2020-02-19 00:30:00|9833.8|9831.4|9833.8|9831.4|9834|9832.1|9833.3|9830.9|223
1582072500000|2020-02-19 00:35:00|9833.7|9831.3|9834.8|9832.4|9834.8|9832.6|9833.2|9831.2|144
1582072800000|2020-02-19 00:40:00|9834.7|9832.3|9833.6|9831.2|9834.8|9832.4|9833.2|9831.1|143
1582073100000|2020-02-19 00:45:00|9833.7|9831.3|9832.6|9830.2|9833.8|9831.6|9832.1|9830.1|157
1582073400000|2020-02-19 00:50:00|9832.7|9830.3|9830.5|9828.1|9832.7|9830.6|9830.1|9828|192
1582073700000|2020-02-19 00:55:00|9830.6|9828.2|9831.5|9829.1|9831.8|9829.4|9830.5|9828.1|182
1582074000000|2020-02-19 01:00:00|9831.4|9829|9831.3|9828.9|9832.2|9829.8|9830.6|9828.2|270
1582074300000|2020-02-19 01:05:00|9831.4|9829|9828.7|9826.3|9831.6|9829.2|9828.3|9826.2|307
1582074600000|2020-02-19 01:10:00|9828.6|9826.2|9829.4|9827|9829.5|9827.5|9828.5|9826.2|198
1582074900000|2020-02-19 01:15:00|9829.5|9827.1|9828.7|9826.3|9830.4|9828.4|9828.5|9826.1|233
1582075200000|2020-02-19 01:20:00|9828.8|9826.4|9829|9826.6|9829.6|9827.5|9828.3|9826.2|182
1582075500000|2020-02-19 01:25:00|9829.1|9826.7|9829.1|9826.7|9829.2|9826.8|9828.4|9826|219
1582075800000|2020-02-19 01:30:00|9829.2|9826.8|9828.6|9826.2|9829.2|9826.8|9828.2|9826|200
1582076100000|2020-02-19 01:35:00|9828.5|9826.1|9827.7|9825.3|9828.6|9826.2|9827.2|9825.2|154
1582076400000|2020-02-19 01:40:00|9827.8|9825.4|9827.7|9825.3|9827.9|9825.8|9827.1|9825.1|188
1582076700000|2020-02-19 01:45:00|9827.6|9825.2|9827.7|9825.3|9828.8|9826.8|9827.2|9825.2|203
1582077000000|2020-02-19 01:50:00|9827.6|9825.2|9827.7|9825.3|9827.9|9825.9|9827.2|9825.2|131
1582077300000|2020-02-19 01:55:00|9827.8|9825.4|9828.8|9826.4|9828.9|9826.7|9827.2|9825.3|230
1582077600000|2020-02-19 02:00:00|9828.7|9826.3|9829.7|9827.3|9829.8|9827.8|9828.1|9826.1|235
1582077900000|2020-02-19 02:05:00|9829.6|9827.2|9829|9827.5|9829.8|9827.8|9828.9|9827.1|163
1582078200000|2020-02-19 02:10:00|9829.1|9827.6|9830.8|9828.4|9831.7|9829.3|9829|9827.1|264
1582078500000|2020-02-19 02:15:00|9830.3|9828.8|9833.3|9830.9|9834.6|9832.2|9830.2|9828.2|427
1582078800000|2020-02-19 02:20:00|9833.1|9830.7|9832.5|9830.1|9833.7|9831.6|9832|9829.7|290
1582079100000|2020-02-19 02:25:00|9832.6|9830.2|9833.7|9831.3|9833.8|9831.8|9831.5|9829.5|184
1582079400000|2020-02-19 02:30:00|9833.6|9831.2|9834.3|9831.9|9834.7|9832.5|9833.3|9831|190
1582079700000|2020-02-19 02:35:00|9834.2|9831.8|9834.3|9831.9|9834.7|9832.7|9833.3|9831.1|255
1582080000000|2020-02-19 02:40:00|9834.4|9832|9834|9832.5|9835|9833.1|9833.7|9831.8|205
1582080300000|2020-02-19 02:45:00|9833.9|9832.4|9834.6|9832.2|9834.7|9832.6|9833.8|9831.8|244
1582080600000|2020-02-19 02:50:00|9834.7|9832.3|9834.2|9831.8|9834.8|9832.7|9833.2|9831|184
1582080900000|2020-02-19 02:55:00|9833.8|9832.3|9834.5|9832.1|9834.9|9833|9833.3|9831.3|211
1582081200000|2020-02-19 03:00:00|9834.6|9832.2|9834.4|9832|9834.6|9832.5|9833.2|9831.1|151
1582081500000|2020-02-19 03:05:00|9834.3|9831.9|9834.5|9832.1|9834.7|9832.7|9834|9831.9|106
1582081800000|2020-02-19 03:10:00|9834.6|9832.2|9834.5|9832.1|9834.7|9832.6|9833.8|9831.8|135
1582082100000|2020-02-19 03:15:00|9834.6|9832.2|9833.3|9830.9|9834.7|9832.6|9832.8|9830.8|208
1582082400000|2020-02-19 03:20:00|9832.9|9831.4|9833.5|9831.1|9833.7|9831.6|9832.9|9830.9|141
1582082700000|2020-02-19 03:25:00|9833.6|9831.2|9832.6|9830.2|9833.6|9831.5|9832.5|9830.1|158
1582083000000|2020-02-19 03:30:00|9832.5|9830.1|9832.4|9830|9833.3|9830.9|9831.9|9829.9|109
1582083300000|2020-02-19 03:35:00|9832.3|9829.9|9832|9830.5|9832.5|9830.5|9831.8|9829.8|94
1582083600000|2020-02-19 03:40:00|9831.9|9830.4|9831.7|9829.3|9832.4|9830.5|9830.9|9828.9|158
1582083900000|2020-02-19 03:45:00|9831.8|9829.4|9831.6|9829.2|9832.6|9830.6|9831.3|9829.2|163
1582084200000|2020-02-19 03:50:00|9831.7|9829.3|9833.4|9831|9833.6|9831.6|9831.4|9829.2|160
1582084500000|2020-02-19 03:55:00|9833.5|9831.1|9834.2|9832.7|9834.8|9833|9833|9831|232
1582084800000|2020-02-19 04:00:00|9834.6|9832.2|9834.8|9833.3|9835.4|9833.4|9834.1|9832.1|237
1582085100000|2020-02-19 04:05:00|9834.7|9833.2|9835.4|9833|9835.7|9833.7|9834.6|9832.8|182
1582085400000|2020-02-19 04:10:00|9835.5|9833.1|9835.5|9833.1|9835.6|9833.6|9834.7|9832.8|164
1582085700000|2020-02-19 04:15:00|9835.4|9833|9835.3|9832.9|9835.5|9833.3|9834.6|9832.3|141
1582086000000|2020-02-19 04:20:00|9835.2|9832.8|9834.6|9832.2|9835.4|9833.4|9834.5|9832.1|130
1582086300000|2020-02-19 04:25:00|9834.7|9832.3|9834.5|9832.1|9834.7|9832.7|9834.1|9832|82
1582086600000|2020-02-19 04:30:00|9834.6|9832.2|9834.5|9832.1|9834.8|9832.8|9834.3|9832|74
1582086900000|2020-02-19 04:35:00|9834.4|9832|9834.5|9832.1|9834.6|9832.7|9833.4|9831.2|151
1582087200000|2020-02-19 04:40:00|9834.6|9832.2|9834.8|9833.3|9835.4|9833.4|9834.2|9832.1|123
1582087500000|2020-02-19 04:45:00|9835.4|9833|9834.7|9832.3|9835.6|9833.5|9834.3|9832.3|135
1582087800000|2020-02-19 04:50:00|9834.8|9832.4|9834.8|9832.4|9834.9|9832.9|9834.1|9832.1|96
1582088100000|2020-02-19 04:55:00|9834.7|9832.3|9833.7|9831.3|9834.9|9832.9|9833.3|9831.3|178
1582088400000|2020-02-19 05:00:00|9833.8|9831.4|9834.4|9832|9834.7|9832.7|9833.6|9831.3|98
1582088700000|2020-02-19 05:05:00|9834.5|9832.1|9834.5|9832.1|9834.8|9832.7|9834|9832|71
1582089000000|2020-02-19 05:10:00|9834.6|9832.2|9834.6|9832.2|9834.9|9832.7|9834|9832|86
1582089300000|2020-02-19 05:15:00|9834.5|9832.1|9833.2|9830.8|9834.7|9832.7|9832.2|9830.2|125
1582089600000|2020-02-19 05:20:00|9833.1|9830.7|9833.6|9831.2|9833.7|9831.7|9831.9|9830|130
1582089900000|2020-02-19 05:25:00|9833.7|9831.3|9833.5|9831.1|9833.8|9831.8|9832.9|9830.9|97
1582090200000|2020-02-19 05:30:00|9833.4|9831|9833.5|9831.1|9834.1|9832|9832.8|9830.8|195
1582090500000|2020-02-19 05:35:00|9833.6|9831.2|9833.9|9831.5|9834|9832|9833.2|9831.1|171
1582090800000|2020-02-19 05:40:00|9833.7|9831.3|9835.3|9832.9|9835.4|9833.5|9833.1|9831.1|109
1582091100000|2020-02-19 05:45:00|9835.2|9832.8|9835.4|9833|9835.5|9833.1|9834.6|9832.2|133
1582091400000|2020-02-19 05:50:00|9835|9833.5|9834.6|9832.2|9835.5|9833.6|9834.2|9832.2|127
1582091700000|2020-02-19 05:55:00|9834.7|9832.3|9833.5|9831.1|9835.5|9833.5|9833|9831|206
1582092000000|2020-02-19 06:00:00|9833.6|9831.2|9834.5|9832.1|9834.5|9832.5|9833|9830.9|165
1582092300000|2020-02-19 06:05:00|9834.4|9832|9833.5|9831.1|9834.7|9832.5|9833.4|9831|145
1582092600000|2020-02-19 06:10:00|9833.4|9831|9834.2|9831.8|9835.4|9833.1|9832.9|9831|253
1582092900000|2020-02-19 06:15:00|9834.1|9831.7|9833.6|9831.2|9834.6|9832.5|9833.1|9831|165
1582093200000|2020-02-19 06:20:00|9833.5|9831.1|9833.5|9831.1|9833.9|9832|9832.9|9830.9|123
1582093500000|2020-02-19 06:25:00|9833.4|9831|9832.7|9830.3|9833.7|9831.7|9832.6|9830.2|233
1582093800000|2020-02-19 06:30:00|9832.9|9830.5|9833.7|9831.3|9833.8|9831.8|9832.3|9830.2|205
1582094100000|2020-02-19 06:35:00|9833.2|9831.7|9833.7|9831.3|9833.8|9831.9|9832.9|9830.9|145
1582094400000|2020-02-19 06:40:00|9833.6|9831.2|9832.7|9830.3|9833.9|9832|9832.3|9830.3|159
1582094700000|2020-02-19 06:45:00|9832.8|9830.4|9832.3|9829.9|9832.8|9830.9|9832|9829.6|122
1582095000000|2020-02-19 06:50:00|9832.2|9829.8|9832.4|9830.9|9832.9|9831.1|9831.8|9829.8|168
1582095300000|2020-02-19 06:55:00|9832.3|9830.8|9832.8|9830.4|9832.9|9830.9|9832|9829.9|170
1582095600000|2020-02-19 07:00:00|9833|9830.6|9833.1|9831.6|9833.8|9831.8|9832|9830.2|319
1582095900000|2020-02-19 07:05:00|9833|9831.5|9833.7|9831.3|9833.8|9831.9|9832.2|9830.2|206
1582096200000|2020-02-19 07:10:00|9833.2|9831.7|9833.2|9831.7|9833.8|9831.9|9832.4|9830.1|253
1582096500000|2020-02-19 07:15:00|9833.3|9831.8|9834.8|9832.4|9835.2|9833.2|9832.9|9831|279
1582096800000|2020-02-19 07:20:00|9834.7|9832.3|9835|9833.5|9835.2|9833.6|9833.2|9831|318
1582097100000|2020-02-19 07:25:00|9834.9|9833.4|9833.8|9831.4|9835.9|9834.4|9833.3|9831.4|383
1582097400000|2020-02-19 07:30:00|9833.9|9831.5|9834.2|9831.8|9834.7|9832.8|9832.2|9830.2|453
1582097700000|2020-02-19 07:35:00|9834.3|9831.9|9832.9|9831.4|9834.7|9832.8|9832.4|9830.5|366
1582098000000|2020-02-19 07:40:00|9832.8|9831.3|9832.4|9830.9|9833.1|9831.5|9831.9|9830.1|234
1582098300000|2020-02-19 07:45:00|9832.5|9831|9830.2|9828.7|9833.3|9831.6|9829.9|9827.9|364
1582098600000|2020-02-19 07:50:00|9830.3|9828.8|9830.3|9828.8|9831|9829|9829.3|9827.4|297
1582098900000|2020-02-19 07:55:00|9830.2|9828.7|9829.5|9828|9831.1|9829.2|9829|9827.1|366
1582099200000|2020-02-19 08:00:00|9829.4|9827.9|9831.1|9829.6|9831.1|9829.6|9828|9826.2|390
1582099500000|2020-02-19 08:05:00|9831|9829.5|9831.6|9830.1|9832.8|9830.9|9830|9828.5|443
1582099800000|2020-02-19 08:10:00|9831.7|9830.2|9831.4|9829.9|9833.9|9831.9|9831.3|9829.3|380
1582100100000|2020-02-19 08:15:00|9831.5|9830|9831.1|9829.6|9832.1|9830.3|9830.1|9828.1|397
1582100400000|2020-02-19 08:20:00|9831.2|9829.7|9830.2|9828.7|9832.1|9830|9830.2|9828.4|344
1582100700000|2020-02-19 08:25:00|9830.3|9828.8|9829.5|9828|9831.2|9829.7|9827.5|9826|306
1582101000000|2020-02-19 08:30:00|9829.4|9827.9|9829.9|9828.4|9830.9|9829.1|9828.7|9827.2|457
1582101300000|2020-02-19 08:35:00|9830|9828.5|9831.5|9830|9832|9830.2|9829.7|9827.9|490
1582101600000|2020-02-19 08:40:00|9831.4|9829.9|9833.6|9832.1|9834.3|9832.8|9829.9|9828.1|532
1582101900000|2020-02-19 08:45:00|9833.5|9832|9830.5|9829|9833.7|9832.2|9830.1|9828.3|411
1582102200000|2020-02-19 08:50:00|9830.6|9829.1|9830.2|9828.7|9831.6|9829.6|9829.4|9827.7|245
1582102500000|2020-02-19 08:55:00|9830.3|9828.8|9833.5|9832|9833.9|9832.2|9829.6|9827.7|350
1582102800000|2020-02-19 09:00:00|9833.6|9832.1|9834|9831.6|9834|9832.2|9831.3|9829.4|464
1582103100000|2020-02-19 09:05:00|9833.8|9831.4|9835.7|9833.3|9836|9834.4|9833.3|9831.4|409
1582103400000|2020-02-19 09:10:00|9835.8|9833.4|9835.8|9834.3|9836.4|9834.9|9833.7|9831.7|594
1582103700000|2020-02-19 09:15:00|9835.9|9834.4|9836.1|9834.6|9838.2|9836.6|9835.2|9833.6|449
1582104000000|2020-02-19 09:20:00|9836.2|9834.7|9837.4|9835.9|9838|9836|9836|9834.1|279
1582104300000|2020-02-19 09:25:00|9837.5|9836|9837.4|9835.9|9838.4|9836.8|9837|9835.2|277
1582104600000|2020-02-19 09:30:00|9837.3|9835.8|9836.7|9834.3|9838|9836.1|9835.6|9833.6|400
1582104900000|2020-02-19 09:35:00|9836.8|9834.4|9836.5|9835|9837.1|9835.3|9835|9833.3|410
1582105200000|2020-02-19 09:40:00|9836.6|9835.1|9838.1|9836.6|9839|9837.2|9836.5|9834.7|445
1582105500000|2020-02-19 09:45:00|9838|9836.5|9837.8|9836.3|9839.1|9837.5|9836.2|9834.3|335
1582105800000|2020-02-19 09:50:00|9837.9|9836.4|9837|9835.5|9839|9837.2|9836.4|9834.9|345
1582106100000|2020-02-19 09:55:00|9837.1|9835.6|9837.1|9834.7|9837.6|9835.9|9836.4|9834.7|220
1582106400000|2020-02-19 10:00:00|9837.2|9834.8|9835.2|9833.7|9837.8|9836.3|9835|9833.1|328
1582106700000|2020-02-19 10:05:00|9835.3|9833.8|9835.1|9833.6|9836|9834.2|9834|9832.2|248
1582107000000|2020-02-19 10:10:00|9835.2|9833.7|9836.2|9834.7|9836.9|9835.3|9834.9|9833.3|231
1582107300000|2020-02-19 10:15:00|9836.3|9834.8|9835.5|9834|9837|9835.5|9835.5|9833.8|248
1582107600000|2020-02-19 10:20:00|9835.4|9833.9|9837.7|9836.2|9837.8|9836.3|9834.4|9832.5|299
1582107900000|2020-02-19 10:25:00|9837.8|9836.3|9839.3|9837.8|9840.6|9839.1|9836.7|9835|315
1582108200000|2020-02-19 10:30:00|9839.2|9837.7|9837.2|9835.7|9839.7|9837.8|9836.6|9835.1|393
1582108500000|2020-02-19 10:35:00|9837.1|9835.6|9837.1|9835.6|9837.6|9836.1|9835.3|9833.8|289
1582108800000|2020-02-19 10:40:00|9837.2|9835.7|9836.4|9834.9|9838.3|9836.4|9836|9834.4|330
1582109100000|2020-02-19 10:45:00|9836.3|9834.8|9837.3|9834.9|9838.1|9836.2|9836.1|9834.4|347
1582109400000|2020-02-19 10:50:00|9837.1|9834.7|9838|9836.5|9838.7|9836.7|9835.8|9833.8|344
1582109700000|2020-02-19 10:55:00|9837.9|9836.4|9839.1|9837.6|9839.7|9837.7|9837|9835|197
1582110000000|2020-02-19 11:00:00|9839|9837.5|9839.3|9837.8|9839.7|9837.9|9838|9836.1|271
1582110300000|2020-02-19 11:05:00|9839.2|9837.7|9838.6|9837.1|9840.2|9838.3|9838.3|9836.3|269
1582110600000|2020-02-19 11:10:00|9838.5|9837|9840.3|9838.8|9841.2|9839.4|9838.2|9836.7|347
1582110900000|2020-02-19 11:15:00|9840.4|9838.9|9840.2|9838.7|9841|9839.4|9840.1|9838.2|202
1582111200000|2020-02-19 11:20:00|9840.1|9838.6|9839.9|9838.4|9841.2|9839.5|9839.8|9838.2|180
1582111500000|2020-02-19 11:25:00|9840|9838.5|9840|9837.6|9840.4|9838.6|9838.4|9836.4|267
1582111800000|2020-02-19 11:30:00|9839.9|9837.5|9843.7|9842.2|9843.7|9842.2|9839.4|9837.5|301
1582112100000|2020-02-19 11:35:00|9844.2|9841.8|9843.1|9841.6|9845.2|9843.3|9842.6|9840.5|393
1582112400000|2020-02-19 11:40:00|9843.6|9841.2|9844.4|9842|9845.5|9843.5|9842.9|9841|442
1582112700000|2020-02-19 11:45:00|9844.3|9841.9|9843.7|9842.2|9844.9|9842.9|9842.7|9840.8|290
1582113000000|2020-02-19 11:50:00|9843.8|9842.3|9843.4|9841.9|9844.3|9842.3|9840.6|9838.7|386
1582113300000|2020-02-19 11:55:00|9843.5|9842|9842.5|9840.1|9844.6|9843|9841.5|9839.6|344
1582113600000|2020-02-19 12:00:00|9842.4|9840|9840.9|9839.4|9843.4|9841.7|9840.8|9838.9|330
1582113900000|2020-02-19 12:05:00|9840.8|9839.3|9839.5|9838|9841.2|9839.6|9839.3|9837.5|374
1582114200000|2020-02-19 12:10:00|9839.4|9837.9|9837.3|9835.8|9840.4|9838.4|9837|9835.2|367
1582114500000|2020-02-19 12:15:00|9837.4|9835.9|9836.8|9835.3|9838.1|9836.4|9836.8|9835|287
1582114800000|2020-02-19 12:20:00|9836.9|9835.4|9836.2|9834.7|9837.1|9835.5|9835.1|9833.6|327
1582115100000|2020-02-19 12:25:00|9836.1|9834.6|9835|9833.5|9836.6|9834.9|9834.9|9833|282
1582115400000|2020-02-19 12:30:00|9834.9|9833.4|9836|9834.5|9837|9835.1|9834.9|9832.9|288
1582115700000|2020-02-19 12:35:00|9836.1|9834.6|9835|9833.5|9836.3|9834.7|9833.9|9832.4|178
1582116000000|2020-02-19 12:40:00|9835.1|9833.6|9836.9|9835.4|9836.9|9835.4|9835.1|9833.6|209
1582116300000|2020-02-19 12:45:00|9836.8|9835.3|9834.7|9833.2|9837.8|9836.1|9833.8|9832.3|276
1582116600000|2020-02-19 12:50:00|9834.6|9833.1|9831.5|9829.1|9834.6|9833.1|9830|9828|356
1582116900000|2020-02-19 12:55:00|9831|9829.5|9830.3|9828.8|9832.2|9830.2|9829.7|9828.2|479
1582117200000|2020-02-19 13:00:00|9830.4|9828.9|9834|9831.6|9834.1|9832|9830.2|9828.7|267
1582117500000|2020-02-19 13:05:00|9833.5|9832|9833.9|9831.5|9834.6|9832.7|9832.2|9830.3|342
1582117800000|2020-02-19 13:10:00|9834|9831.6|9835.1|9833.6|9836.1|9834.2|9833.6|9831.5|319
1582118100000|2020-02-19 13:15:00|9835|9833.5|9835.6|9833.2|9835.9|9834|9832.1|9830.3|409
1582118400000|2020-02-19 13:20:00|9835.5|9833.1|9834|9832.5|9837.7|9835.8|9833.9|9831.9|423
1582118700000|2020-02-19 13:25:00|9833.9|9832.4|9834.2|9831.8|9835.7|9833.7|9833.7|9831.3|302
1582119000000|2020-02-19 13:30:00|9834.1|9831.7|9836.4|9834|9838|9835.6|9833.9|9831.5|682
1582119300000|2020-02-19 13:35:00|9836|9834.5|9838.5|9836.1|9840.6|9838.5|9836|9834.3|592
1582119600000|2020-02-19 13:40:00|9838.4|9836|9840.7|9839.2|9842.4|9840.6|9837|9835|600
1582119900000|2020-02-19 13:45:00|9840.6|9839.1|9836.9|9835.4|9842.3|9840.6|9836.9|9835.1|528
1582120200000|2020-02-19 13:50:00|9837|9835.5|9835.7|9833.3|9838.7|9836.8|9835.2|9833.2|513
1582120500000|2020-02-19 13:55:00|9835.6|9833.2|9836.2|9834.7|9838|9836.1|9835.2|9833.2|394
1582120800000|2020-02-19 14:00:00|9836.3|9834.8|9839.3|9837.8|9839.8|9837.9|9835.9|9834.4|488
1582121100000|2020-02-19 14:05:00|9839.5|9838|9838.6|9836.2|9840.8|9839.3|9834.2|9832.3|548
1582121400000|2020-02-19 14:10:00|9838.5|9836.1|9837|9834.6|9838.6|9836.7|9834.7|9833.2|536
1582121700000|2020-02-19 14:15:00|9837.1|9834.7|9835.3|9833.8|9838.1|9836.6|9835.1|9833.3|516
1582122000000|2020-02-19 14:20:00|9835.2|9833.7|9836|9834.5|9836.7|9835.1|9833.9|9832.4|549
1582122300000|2020-02-19 14:25:00|9836.1|9834.6|9838.1|9836.6|9839.8|9837.9|9835.8|9833.9|441
1582122600000|2020-02-19 14:30:00|9838.2|9836.7|9839.6|9838.1|9841.5|9839.8|9836.9|9834.9|875
1582122900000|2020-02-19 14:35:00|9839.3|9837.8|9840|9838.5|9840.6|9838.8|9837.7|9835.8|539
1582123200000|2020-02-19 14:40:00|9840.1|9838.6|9838.8|9837.3|9841.7|9840.2|9838.7|9837|439
1582123500000|2020-02-19 14:45:00|9838.7|9837.2|9841.6|9840.1|9841.7|9840.2|9838.3|9836.8|426
1582123800000|2020-02-19 14:50:00|9841.7|9840.2|9843.5|9842|9845|9843.1|9840.7|9839.2|518
1582124100000|2020-02-19 14:55:00|9843.6|9842.1|9841.9|9840.4|9845.4|9843.4|9840.5|9839|501
1582124400000|2020-02-19 15:00:00|9841.8|9840.3|9839.7|9838.2|9842.2|9840.3|9836.1|9834.6|628
1582124700000|2020-02-19 15:05:00|9839.8|9838.3|9838.7|9837.2|9842.1|9840.3|9837.5|9835.8|400
1582125000000|2020-02-19 15:10:00|9838.6|9837.1|9839.7|9838.2|9840.6|9838.7|9837.7|9836.2|397
1582125300000|2020-02-19 15:15:00|9839.8|9838.3|9840.2|9838.7|9841.9|9840.4|9839.3|9837.8|398
1582125600000|2020-02-19 15:20:00|9840.3|9838.8|9841.7|9840.2|9841.9|9840.4|9839.1|9837.6|403
1582125900000|2020-02-19 15:25:00|9841.6|9840.1|9843.8|9842.3|9844.3|9842.4|9840.8|9839.3|463
1582126200000|2020-02-19 15:30:00|9843.9|9842.4|9843.7|9842.2|9844.6|9843|9842.7|9841|498
1582126500000|2020-02-19 15:35:00|9843.8|9842.3|9840.5|9839|9844.6|9843.1|9840.5|9839|443
1582126800000|2020-02-19 15:40:00|9840.6|9839.1|9841.9|9840.4|9842.5|9840.5|9839.8|9837.9|450
1582127100000|2020-02-19 15:45:00|9841.8|9840.3|9841.7|9840.2|9842.6|9841.1|9840.7|9839.2|410
1582127400000|2020-02-19 15:50:00|9841.6|9840.1|9838.8|9837.3|9843.5|9841.8|9838.7|9837.2|482
1582127700000|2020-02-19 15:55:00|9838.7|9837.2|9835|9833.5|9838.8|9837.3|9832.9|9831.4|595
1582128000000|2020-02-19 16:00:00|9835.1|9833.6|9838.1|9836.6|9839.4|9837.7|9834.5|9833|521
1582128300000|2020-02-19 16:05:00|9838|9836.5|9836.6|9835.1|9839.7|9838.2|9835.8|9834.3|473
1582128600000|2020-02-19 16:10:00|9836.4|9834.9|9833.1|9831.6|9836.4|9834.9|9832.7|9831|519
1582128900000|2020-02-19 16:15:00|9833.2|9831.7|9832.6|9831.1|9835|9833.2|9831.4|9829.8|538
1582129200000|2020-02-19 16:20:00|9832.4|9830.9|9837.9|9836.4|9839.1|9837.1|9831.7|9829.8|465
1582129500000|2020-02-19 16:25:00|9838|9836.5|9836.8|9835.3|9839.9|9838.1|9836.2|9834.6|484
1582129800000|2020-02-19 16:30:00|9836.9|9835.4|9839.8|9838.3|9839.8|9838.3|9836.8|9835.1|563
1582130100000|2020-02-19 16:35:00|9839.7|9838.2|9840.7|9839.2|9842.2|9840.5|9839.4|9837.4|612
1582130400000|2020-02-19 16:40:00|9840.8|9839.3|9837.8|9836.3|9841.8|9840.3|9837.2|9835.3|562
1582130700000|2020-02-19 16:45:00|9837.9|9836.4|9837|9835.5|9838.4|9836.5|9836.1|9834.1|441
1582131000000|2020-02-19 16:50:00|9837.1|9835.6|9839.9|9838.4|9840.4|9838.9|9836.8|9835.2|377
1582131300000|2020-02-19 16:55:00|9840|9838.5|9839.9|9838.4|9841.3|9839.4|9839|9837.2|417
1582131600000|2020-02-19 17:00:00|9840|9838.5|9839.8|9838.3|9841.6|9840.1|9838.9|9837|446
1582131900000|2020-02-19 17:05:00|9839.7|9838.2|9841.1|9839.6|9841.3|9839.7|9839.1|9837.4|358
1582132200000|2020-02-19 17:10:00|9841.2|9839.7|9844.6|9843.1|9844.6|9843.1|9841.1|9839.5|316
1582132500000|2020-02-19 17:15:00|9844.5|9843|9840.6|9839.1|9845.4|9843.5|9840.1|9838.6|488
1582132800000|2020-02-19 17:20:00|9840.7|9839.2|9840.6|9839.1|9841.1|9839.4|9838.8|9836.8|260
1582133100000|2020-02-19 17:25:00|9840.7|9839.2|9839.8|9838.3|9840.9|9839.4|9839.5|9837.7|274
1582133400000|2020-02-19 17:30:00|9839.7|9838.2|9840.1|9838.6|9841.1|9839.1|9838.8|9836.8|350
1582133700000|2020-02-19 17:35:00|9840|9838.5|9841.4|9839.9|9841.8|9840.3|9839.5|9838|281
1582134000000|2020-02-19 17:40:00|9841.3|9839.8|9839.7|9838.2|9841.5|9840|9839.2|9837.7|220
1582134300000|2020-02-19 17:45:00|9839.6|9838.1|9839.5|9838|9840.1|9838.6|9838.7|9836.7|176
1582134600000|2020-02-19 17:50:00|9839.4|9837.9|9840.2|9838.7|9841.1|9839.1|9839.4|9837.9|246
1582134900000|2020-02-19 17:55:00|9840.3|9838.8|9841.7|9840.2|9843.3|9841.2|9840.2|9838.7|301
1582135200000|2020-02-19 18:00:00|9841.8|9840.3|9841.5|9839.1|9842.7|9841.2|9840.8|9838.9|305
1582135500000|2020-02-19 18:05:00|9841.2|9839.7|9841.2|9839.7|9842|9840|9840.3|9838.8|183
1582135800000|2020-02-19 18:10:00|9841.6|9839.2|9841.5|9840|9842.5|9840.6|9840.6|9838.9|254
1582136100000|2020-02-19 18:15:00|9841.6|9840.1|9840.1|9838.6|9842.2|9840.6|9839.9|9837.9|205
1582136400000|2020-02-19 18:20:00|9840.2|9838.7|9842.1|9840.6|9842.7|9840.8|9840.1|9838.6|186
1582136700000|2020-02-19 18:25:00|9842.2|9840.7|9842|9840.5|9842.4|9840.8|9840.9|9839.4|171
1582137000000|2020-02-19 18:30:00|9842.1|9840.6|9841.5|9840|9842.6|9840.7|9840.7|9839.2|201
1582137300000|2020-02-19 18:35:00|9841.4|9839.9|9842|9840.5|9842.2|9840.7|9840.9|9839.4|139
1582137600000|2020-02-19 18:40:00|9842.1|9840.6|9841.9|9840.4|9842.8|9841.3|9841.9|9840.4|115
1582137900000|2020-02-19 18:45:00|9842|9840.5|9842.9|9841.4|9843.5|9842|9842|9840.5|138
1582138200000|2020-02-19 18:50:00|9843|9841.5|9844.7|9843.2|9844.7|9843.2|9841.9|9840.4|276
1582138500000|2020-02-19 18:55:00|9844.6|9843.1|9842.2|9839.8|9845.4|9843.6|9842.1|9839.6|337
1582138800000|2020-02-19 19:00:00|9842.4|9840|9842.5|9840.1|9844.7|9842.4|9838.5|9836.6|572
1582139100000|2020-02-19 19:05:00|9842.4|9840|9842.4|9840.9|9843.1|9841.2|9840.6|9838.6|435
1582139400000|2020-02-19 19:10:00|9842.5|9840.1|9843.5|9842|9844.2|9842.7|9841.1|9839.3|350
1582139700000|2020-02-19 19:15:00|9843.6|9842.1|9843.9|9842.4|9845.9|9844.1|9843.5|9841.7|418
1582140000000|2020-02-19 19:20:00|9843.8|9842.3|9842.4|9840.9|9844.4|9842.6|9841.8|9840.3|320
1582140300000|2020-02-19 19:25:00|9842.5|9841|9840.7|9839.2|9843.2|9841.3|9840.6|9838.6|347
1582140600000|2020-02-19 19:30:00|9840.6|9839.1|9840|9838.5|9841.3|9839.4|9838.6|9836.7|321
1582140900000|2020-02-19 19:35:00|9840.1|9838.6|9842.3|9840.8|9842.7|9841|9840|9838.2|345
1582141200000|2020-02-19 19:40:00|9842.2|9840.7|9841.6|9840.1|9843.2|9841.4|9841.4|9839.9|314
1582141500000|2020-02-19 19:45:00|9841.7|9840.2|9842.7|9841.2|9844.6|9842.6|9841.4|9839.9|527
1582141800000|2020-02-19 19:50:00|9842.8|9841.3|9843|9841.5|9843.6|9842.1|9842.6|9840.6|201
1582142100000|2020-02-19 19:55:00|9843.4|9841|9844.7|9843.2|9845.3|9843.8|9842.9|9841|364
1582142400000|2020-02-19 20:00:00|9844.6|9843.1|9841.6|9840.1|9845.4|9843.8|9841.3|9839.3|399
1582142700000|2020-02-19 20:05:00|9842|9839.6|9841.2|9838.8|9843.3|9841.4|9840.4|9838.4|319
1582143000000|2020-02-19 20:10:00|9841.1|9838.7|9840.2|9838.7|9841.3|9839.5|9839.7|9837.8|350
1582143300000|2020-02-19 20:15:00|9840.1|9838.6|9839.1|9837.6|9840.5|9838.7|9838.4|9836.7|322
1582143600000|2020-02-19 20:20:00|9839.2|9837.7|9839.2|9837.7|9840.2|9838.3|9838.6|9836.6|329
1582143900000|2020-02-19 20:25:00|9839.1|9837.6|9839.6|9838.1|9841.1|9839.2|9838.7|9837|195
1582144200000|2020-02-19 20:30:00|9839.7|9838.2|9840|9838.5|9841.5|9839.6|9839.1|9837.4|197
1582144500000|2020-02-19 20:35:00|9840.4|9838|9839.3|9837.8|9840.6|9838.9|9839.2|9837.7|268
1582144800000|2020-02-19 20:40:00|9839.4|9837.9|9839|9837.5|9840.1|9838.6|9838.7|9837|295
1582145100000|2020-02-19 20:45:00|9838.8|9837.3|9837.7|9836.2|9839.5|9837.6|9837.5|9835.9|224
1582145400000|2020-02-19 20:50:00|9837.5|9836|9837.8|9836.3|9838.8|9836.9|9837|9835.2|334
1582145700000|2020-02-19 20:55:00|9837.7|9836.2|9837.9|9836.4|9840.3|9838.4|9837|9835.1|512
1582146000000|2020-02-19 21:00:00|9838.3|9835.9|9839.5|9837.1|9839.9|9838|9837.7|9835.8|306
1582146300000|2020-02-19 21:05:00|9839|9837.5|9839.3|9836.9|9839.5|9837.6|9837.7|9835.6|293
1582146600000|2020-02-19 21:10:00|9839.2|9836.8|9838.7|9836.3|9839.3|9837.2|9837.9|9835.9|154
1582146900000|2020-02-19 21:15:00|9839.1|9836.7|9839.2|9836.8|9839.5|9837.3|9838.6|9836.3|169
1582147200000|2020-02-19 21:20:00|9839.1|9836.7|9837.3|9835.8|9839.4|9837.5|9837.2|9835.3|169
1582147500000|2020-02-19 21:25:00|9837.7|9835.3|9839.1|9836.7|9839.4|9837.3|9837.3|9835.3|175
1582147800000|2020-02-19 21:30:00|9839|9836.6|9838.9|9836.5|9840|9838|9838.5|9836.1|147
1582148100000|2020-02-19 21:35:00|9839|9836.6|9838.4|9836|9839.1|9837.1|9837.8|9835.5|168
1582148400000|2020-02-19 21:40:00|9838.5|9836.1|9838.9|9836.5|9839|9837.1|9838|9836|139
1582148700000|2020-02-19 21:45:00|9838.5|9837|9837.8|9836.3|9839.3|9837.4|9837.8|9835.9|221
1582149000000|2020-02-19 21:50:00|9837.9|9836.4|9839.5|9837.1|9839.6|9837.2|9837.8|9835.8|202
1582149300000|2020-02-19 21:55:00|9839.6|9837.2|9841.3|9838.6|9841.6|9839.1|9839.2|9836.8|262
1582149600000|2020-02-19 22:00:00|9841.4|9837.5|9839.4|9837|9844.1|9838.5|9839.4|9836|82
1582149900000|2020-02-19 22:05:00|9840.7|9835.7|9840.6|9832.1|9845.2|9836.9|9839|9831.1|403
1582150200000|2020-02-19 22:10:00|9839|9832.3|9842.3|9832.6|9843|9833.7|9838.7|9831.7|318
1582150500000|2020-02-19 22:15:00|9841.5|9832.8|9842.5|9837.6|9844.2|9839.5|9840.5|9832.4|484
1582150800000|2020-02-19 22:20:00|9842.7|9837.7|9841.6|9832.3|9843.5|9838.3|9839.5|9831.4|389
1582151100000|2020-02-19 22:25:00|9841.5|9832.4|9841|9832.7|9842.7|9833.6|9839.6|9831.6|490
1582151400000|2020-02-19 22:30:00|9841.2|9832.2|9841.9|9831.9|9843.4|9833.4|9840.4|9831.5|515
1582151700000|2020-02-19 22:35:00|9841.7|9831.7|9843.1|9833.1|9843.4|9833.7|9840.8|9831.2|891
1582152000000|2020-02-19 22:40:00|9843.2|9833.2|9839.2|9833.6|9843.3|9834.6|9838.7|9831.2|735
1582152300000|2020-02-19 22:45:00|9839.3|9833.7|9840.4|9832.5|9842.4|9834.2|9839|9831.6|810
1582152600000|2020-02-19 22:50:00|9840.3|9832.7|9840.2|9832.4|9841.3|9834.5|9838.3|9831.8|634
1582152900000|2020-02-19 22:55:00|9840.3|9832.3|9839.2|9832.9|9841.2|9834.3|9838.1|9831.6|470
1582153200000|2020-02-19 23:00:00|9839|9833.3|9840.4|9838|9840.5|9838.1|9837.7|9833.1|403
1582153500000|2020-02-19 23:05:00|9840.3|9837.9|9840.1|9837.7|9840.9|9838.5|9839.8|9837.4|108
1582153800000|2020-02-19 23:10:00|9840.2|9837.8|9840.5|9838.1|9840.6|9838.2|9839.9|9837.5|85
1582154100000|2020-02-19 23:15:00|9840.6|9838.2|9840.2|9837.8|9840.6|9838.2|9840|9837.6|105
1582154400000|2020-02-19 23:20:00|9840.1|9837.7|9839.4|9837|9840.2|9837.8|9839.1|9836.7|164
1582154700000|2020-02-19 23:25:00|9839.3|9836.9|9839.1|9836.7|9839.4|9837|9838.2|9835.8|108
1582155000000|2020-02-19 23:30:00|9839.2|9836.8|9839.4|9837|9839.7|9837.3|9839|9836.6|160
1582155300000|2020-02-19 23:35:00|9839.5|9837.1|9840.2|9837.8|9840.5|9838.1|9839.3|9836.9|121
1582155600000|2020-02-19 23:40:00|9840.3|9837.9|9839.2|9836.8|9840.4|9838|9839.2|9836.8|146
1582155900000|2020-02-19 23:45:00|9839.1|9836.7|9839.1|9836.7|9839.4|9837|9838.7|9836.3|142
1582156200000|2020-02-19 23:50:00|9839.2|9836.8|9837.9|9835.5|9839.2|9836.8|9837.1|9834.7|176
1582156500000|2020-02-19 23:55:00|9838|9835.6|9838.1|9835.7|9838.8|9836.7|9837.8|9835.4|96
1582156800000|2020-02-20 00:00:00|9838|9835.6|9839.3|9836.9|9843.3|9841.2|9836.8|9835.2|568
1582157100000|2020-02-20 00:05:00|9839.4|9837|9834.9|9832.5|9839.4|9837|9834.5|9832.5|530
1582157400000|2020-02-20 00:10:00|9835|9832.6|9827.6|9825.2|9835.2|9833.2|9827.1|9824.7|550
1582157700000|2020-02-20 00:15:00|9827.7|9825.3|9827.3|9824.9|9828.9|9826.9|9825.8|9823.4|429
1582158000000|2020-02-20 00:20:00|9827.7|9825.3|9829.7|9827.3|9829.9|9827.5|9827.5|9825.1|262
1582158300000|2020-02-20 00:25:00|9829.8|9827.4|9829.8|9827.4|9830|9827.9|9828.5|9826.1|131
1582158600000|2020-02-20 00:30:00|9829.7|9827.3|9828|9825.6|9829.9|9827.5|9826.1|9823.9|318
1582158900000|2020-02-20 00:35:00|9827.9|9825.5|9827|9825.5|9828.5|9826.1|9827|9824.8|208
1582159200000|2020-02-20 00:40:00|9827.1|9825.6|9827.3|9824.9|9827.9|9825.6|9826.4|9824.2|221
1582159500000|2020-02-20 00:45:00|9827.4|9825|9828|9825.6|9828.3|9826.1|9827.4|9825|209
1582159800000|2020-02-20 00:50:00|9827.5|9826|9826.6|9824.2|9829.1|9827.1|9826.5|9824.1|417
1582160100000|2020-02-20 00:55:00|9826.5|9824.1|9826.6|9824.2|9827.2|9825.3|9825.3|9823.3|336
1582160400000|2020-02-20 01:00:00|9826.7|9824.3|9826.6|9824.2|9827.6|9825.5|9826.3|9824|239
1582160700000|2020-02-20 01:05:00|9826.5|9824.1|9825.6|9823.2|9826.5|9824.2|9824.1|9822|380
1582161000000|2020-02-20 01:10:00|9825.7|9823.3|9826.8|9824.4|9827.2|9825.1|9825.4|9823.2|345
1582161300000|2020-02-20 01:15:00|9826.7|9824.3|9826.1|9823.7|9827.1|9825.1|9824.5|9822.6|478
1582161600000|2020-02-20 01:20:00|9826|9823.6|9827.6|9825.2|9828.1|9826|9825.6|9823.6|330
1582161900000|2020-02-20 01:25:00|9827.5|9825.1|9827.3|9824.9|9828.4|9826.5|9826.5|9824.4|338
1582162200000|2020-02-20 01:30:00|9827.4|9825|9827.8|9825.4|9828.4|9826.4|9825.2|9823.2|533
1582162500000|2020-02-20 01:35:00|9827.7|9825.3|9827.9|9826.4|9830|9828|9826.7|9824.6|432
1582162800000|2020-02-20 01:40:00|9828|9826.5|9831.4|9829|9832|9830.1|9827.2|9825.3|411
1582163100000|2020-02-20 01:45:00|9831.5|9829.1|9830.9|9828.5|9831.5|9829.1|9830|9827.8|231
1582163400000|2020-02-20 01:50:00|9831|9828.6|9832.5|9830.1|9832.9|9830.9|9829.7|9827.5|370
1582163700000|2020-02-20 01:55:00|9832.4|9830|9831.4|9829|9833.8|9831.4|9831.1|9828.9|473
1582164000000|2020-02-20 02:00:00|9831.5|9829.1|9831.3|9828.9|9832.8|9830.4|9830.6|9828.7|332
1582164300000|2020-02-20 02:05:00|9831.4|9829|9830.9|9828.5|9832.6|9830.4|9830.6|9828.5|315
1582164600000|2020-02-20 02:10:00|9830.8|9828.4|9830.6|9829.1|9831.7|9829.6|9829.4|9827.4|326
1582164900000|2020-02-20 02:15:00|9830.9|9828.5|9830.8|9828.4|9831.4|9829.1|9830.1|9828|295
1582165200000|2020-02-20 02:20:00|9830.9|9828.5|9829.7|9827.3|9831|9829.2|9828.7|9826.5|256
1582165500000|2020-02-20 02:25:00|9829.6|9827.2|9830.6|9828.2|9830.8|9828.8|9828.8|9826.9|277
1582165800000|2020-02-20 02:30:00|9830.5|9828.1|9830.5|9828.1|9831.3|9829.3|9829.9|9828|261
1582166100000|2020-02-20 02:35:00|9830.4|9828|9833.7|9831.3|9834.7|9832.5|9829.7|9827.6|534
1582166400000|2020-02-20 02:40:00|9833.6|9831.2|9832.7|9830.3|9833.6|9831.2|9831.4|9829|437
1582166700000|2020-02-20 02:45:00|9832.6|9830.2|9833.2|9830.8|9833.7|9831.9|9832.5|9830.2|241
1582167000000|2020-02-20 02:50:00|9833.1|9830.7|9833.5|9831.1|9833.7|9831.6|9832|9829.8|278
1582167300000|2020-02-20 02:55:00|9833.6|9831.2|9834.1|9831.7|9835.5|9833.6|9832.9|9830.9|363
1582167600000|2020-02-20 03:00:00|9834.2|9831.8|9834.7|9832.3|9836.3|9834.3|9833.6|9831.2|371
1582167900000|2020-02-20 03:05:00|9834.8|9832.4|9834.7|9832.3|9835.6|9833.5|9834.2|9832|264
1582168200000|2020-02-20 03:10:00|9835.1|9832.7|9835.8|9833.4|9836.4|9834.5|9834.4|9832.4|353
1582168500000|2020-02-20 03:15:00|9835.9|9833.5|9836.2|9834.7|9837.1|9835.2|9835|9833|330
1582168800000|2020-02-20 03:20:00|9836.6|9834.2|9836.5|9834.1|9837.6|9835.6|9835.8|9833.9|372
1582169100000|2020-02-20 03:25:00|9836.6|9834.2|9833.6|9831.2|9836.6|9834.7|9832.9|9830.6|429
1582169400000|2020-02-20 03:30:00|9833.5|9831.1|9833.7|9831.3|9834.6|9832.2|9832.9|9830.8|361
1582169700000|2020-02-20 03:35:00|9833.6|9831.2|9835.2|9833.7|9836.4|9834.4|9833.3|9830.9|288
1582170000000|2020-02-20 03:40:00|9835.3|9833.8|9839.6|9837.2|9839.7|9837.3|9835.3|9833.5|470
1582170300000|2020-02-20 03:45:00|9839.5|9837.1|9839|9836.6|9839.8|9837.7|9838|9836.1|350
1582170600000|2020-02-20 03:50:00|9839.1|9836.7|9838.2|9835.8|9839.3|9837.2|9837.6|9835.5|309
1582170900000|2020-02-20 03:55:00|9838.1|9835.7|9838.4|9836|9838.6|9836.6|9837.6|9835.3|208
1582171200000|2020-02-20 04:00:00|9838.5|9836.1|9839.6|9837.2|9839.9|9838|9837.6|9835.6|394
1582171500000|2020-02-20 04:05:00|9839.1|9837.6|9840.2|9838.7|9841|9839|9839|9837|231
1582171800000|2020-02-20 04:10:00|9840.6|9838.2|9839.9|9838.4|9841.4|9839.4|9839.9|9837.9|223
1582172100000|2020-02-20 04:15:00|9840|9838.5|9840.4|9838.9|9841.1|9839.2|9839.6|9837.7|258
1582172400000|2020-02-20 04:20:00|9840.9|9838.5|9839.5|9837.1|9840.9|9839.1|9839|9837|452
1582172700000|2020-02-20 04:25:00|9839.6|9837.2|9839|9837.5|9840.4|9838.4|9838.9|9836.9|188
1582173000000|2020-02-20 04:30:00|9839.5|9837.1|9838.4|9836|9839.5|9837.5|9838.3|9835.9|243
1582173300000|2020-02-20 04:35:00|9838.3|9835.9|9839.9|9837.5|9839.9|9837.8|9837.9|9835.9|232
1582173600000|2020-02-20 04:40:00|9839.8|9837.4|9840|9837.6|9840.5|9838.4|9839.2|9837.2|284
1582173900000|2020-02-20 04:45:00|9840.1|9837.7|9841.4|9839|9841.5|9839.5|9839.6|9837.6|192
1582174200000|2020-02-20 04:50:00|9841.3|9838.9|9840.3|9838.8|9841.5|9839.4|9839.9|9837.9|311
1582174500000|2020-02-20 04:55:00|9840.7|9838.3|9838.8|9837.3|9841.5|9839.6|9838.8|9836.9|312
1582174800000|2020-02-20 05:00:00|9839.3|9836.9|9838.6|9836.2|9840.4|9838.4|9837.9|9835.8|203
1582175100000|2020-02-20 05:05:00|9838.5|9836.1|9839.2|9837.7|9840.1|9838.1|9838|9836.1|275
1582175400000|2020-02-20 05:10:00|9839.4|9837.9|9839.5|9837.1|9840.1|9838.1|9838.5|9836.5|202
1582175700000|2020-02-20 05:15:00|9839.6|9837.2|9840.3|9837.9|9840.6|9838.2|9839|9837|173
1582176000000|2020-02-20 05:20:00|9840.4|9838|9840.4|9838|9840.6|9838.6|9839.6|9837.7|192
1582176300000|2020-02-20 05:25:00|9840.3|9837.9|9840.5|9838.1|9840.5|9838.6|9839.8|9837.8|105
1582176600000|2020-02-20 05:30:00|9840.4|9838|9838.4|9836|9840.4|9838|9837.9|9835.9|166
1582176900000|2020-02-20 05:35:00|9838.5|9836.1|9837.2|9834.8|9838.8|9836.5|9836.4|9834.6|176
1582177200000|2020-02-20 05:40:00|9837.3|9834.9|9835.6|9834.1|9837.4|9835.3|9835.5|9833.5|141
1582177500000|2020-02-20 05:45:00|9835.5|9834|9836.3|9833.9|9836.6|9834.8|9835.5|9833.6|213
1582177800000|2020-02-20 05:50:00|9836.2|9833.8|9836.9|9834.5|9837|9835|9835.7|9833.7|153
1582178100000|2020-02-20 05:55:00|9836.8|9834.4|9837.5|9835.1|9837.8|9835.8|9836.5|9834.4|243
1582178400000|2020-02-20 06:00:00|9837.4|9835|9837.5|9835.1|9839.8|9837.4|9836.7|9834.8|327
1582178700000|2020-02-20 06:05:00|9837.6|9835.2|9837.5|9835.1|9837.7|9835.8|9836.6|9834.6|150
1582179000000|2020-02-20 06:10:00|9837.2|9835.7|9837.2|9834.8|9837.7|9835.8|9835.9|9834|182
1582179300000|2020-02-20 06:15:00|9837.1|9834.7|9839.4|9837|9839.7|9837.4|9836.7|9834.6|237
1582179600000|2020-02-20 06:20:00|9839.5|9837.1|9840.4|9838|9841.1|9839.1|9839.2|9837.1|229
1582179900000|2020-02-20 06:25:00|9840.5|9838.1|9839.9|9838.4|9840.6|9838.6|9839.1|9837.1|153
1582180200000|2020-02-20 06:30:00|9840.4|9838|9840.4|9838|9841.6|9839.7|9839.9|9837.8|223
1582180500000|2020-02-20 06:35:00|9840.5|9838.1|9840.3|9837.9|9840.8|9838.7|9839.6|9837.5|235
1582180800000|2020-02-20 06:40:00|9840.4|9838|9839|9837.5|9840.4|9838.4|9839|9837|212
1582181100000|2020-02-20 06:45:00|9839.5|9837.1|9842.2|9839.8|9843.4|9841|9839.2|9837.1|278
1582181400000|2020-02-20 06:50:00|9842.1|9839.7|9843.1|9841.6|9843.5|9841.7|9841.5|9839.5|393
1582181700000|2020-02-20 06:55:00|9843.6|9841.2|9844.2|9841.8|9844.3|9842.2|9842.1|9840|321
1582182000000|2020-02-20 07:00:00|9844.1|9841.7|9843.6|9841.2|9844.1|9842.1|9841.9|9839.9|414
1582182300000|2020-02-20 07:05:00|9843|9841.5|9845.2|9842.8|9846.1|9844.2|9842.4|9840.4|329
1582182600000|2020-02-20 07:10:00|9845.1|9842.7|9844.3|9842.8|9845.2|9843.2|9843.3|9841.5|367
1582182900000|2020-02-20 07:15:00|9844.8|9842.4|9848|9845.6|9848.8|9846.6|9844.4|9842.3|543
1582183200000|2020-02-20 07:20:00|9847.9|9845.5|9847.4|9845|9849.8|9847.8|9846.6|9844.6|871
1582183500000|2020-02-20 07:25:00|9847.3|9844.9|9848.1|9845.7|9849.3|9847.3|9846.8|9844.9|495
1582183800000|2020-02-20 07:30:00|9848.2|9845.8|9843.7|9841.3|9848.3|9845.9|9843.5|9841.3|431
1582184100000|2020-02-20 07:35:00|9843.6|9841.2|9841.3|9838.9|9843.6|9842|9838.9|9837|557
1582184400000|2020-02-20 07:40:00|9841.2|9838.8|9837.5|9835.1|9842.4|9840.4|9835.1|9833.2|588
1582184700000|2020-02-20 07:45:00|9836.9|9835.4|9837.9|9836.4|9838.5|9836.6|9836|9834|491
1582185000000|2020-02-20 07:50:00|9837.8|9836.3|9837.5|9836|9838|9836.5|9835.1|9833.1|389
1582185300000|2020-02-20 07:55:00|9837.6|9836.1|9835.9|9834.4|9837.7|9836.1|9835.6|9833.8|393
1582185600000|2020-02-20 08:00:00|9836|9834.5|9833.8|9832.3|9838.6|9837.1|9833.2|9831.3|737
1582185900000|2020-02-20 08:05:00|9833.7|9832.2|9838.7|9837.2|9839.2|9837.3|9833.7|9831.8|448
1582186200000|2020-02-20 08:10:00|9838.6|9837.1|9841.2|9838.8|9841.3|9839.4|9837.7|9836.2|312
1582186500000|2020-02-20 08:15:00|9841.1|9838.7|9843.7|9842.2|9844.1|9842.2|9840.2|9838.3|505
1582186800000|2020-02-20 08:20:00|9844.1|9842.6|9837.9|9835.5|9844.1|9842.6|9837.2|9835.3|602
1582187100000|2020-02-20 08:25:00|9837.8|9835.4|9837.3|9834.9|9838.1|9836.3|9835|9833|541
1582187400000|2020-02-20 08:30:00|9837.2|9834.8|9836.4|9834|9838.3|9836.2|9836|9834|421
1582187700000|2020-02-20 08:35:00|9836.3|9833.9|9833.6|9832.1|9836.7|9834.8|9832.5|9830.6|389
1582188000000|2020-02-20 08:40:00|9833.7|9832.2|9834.7|9833.2|9835.6|9833.6|9833.6|9831.9|379
1582188300000|2020-02-20 08:45:00|9834.8|9833.3|9833.4|9831|9835.6|9833.6|9833|9831|333
1582188600000|2020-02-20 08:50:00|9833.3|9830.9|9834.9|9833.4|9835.4|9833.6|9833|9830.9|327
1582188900000|2020-02-20 08:55:00|9835.3|9832.9|9831.3|9829.8|9835.4|9833.6|9830.9|9829|390
1582189200000|2020-02-20 09:00:00|9831.4|9829.9|9834.2|9831.8|9834.7|9832.8|9831.2|9829.3|470
1582189500000|2020-02-20 09:05:00|9833.7|9832.2|9834.4|9832|9835.7|9833.9|9833.3|9831.3|328
1582189800000|2020-02-20 09:10:00|9834.5|9832.1|9832.7|9831.2|9836.1|9834.1|9832.5|9830.5|538
1582190100000|2020-02-20 09:15:00|9832.8|9831.3|9828.8|9827.3|9833.8|9831.8|9827.8|9826|443
1582190400000|2020-02-20 09:20:00|9828.9|9827.4|9824.7|9823.2|9829.5|9828|9823.7|9822.1|670
1582190700000|2020-02-20 09:25:00|9824.6|9823.1|9825.4|9823.9|9826.7|9824.7|9823.8|9822.1|368
1582191000000|2020-02-20 09:30:00|9825.5|9824|9824.6|9823.1|9828.1|9826.1|9824.4|9822.6|481
1582191300000|2020-02-20 09:35:00|9824.7|9823.2|9826.6|9825.1|9826.6|9825.1|9823.6|9821.7|370
1582191600000|2020-02-20 09:40:00|9826.5|9825|9825.8|9824.3|9827.1|9825.4|9824.1|9822.4|548
1582191900000|2020-02-20 09:45:00|9825.7|9824.2|9826.3|9824.8|9827|9825.2|9824.5|9822.5|355
1582192200000|2020-02-20 09:50:00|9826.4|9824.9|9830|9827.6|9830.5|9828.5|9825.9|9824.1|479
1582192500000|2020-02-20 09:55:00|9829.9|9827.5|9829.8|9828.3|9832.6|9831.1|9829.2|9827.4|488
1582192800000|2020-02-20 10:00:00|9830|9828.5|9832.8|9831.3|9833.6|9831.6|9828|9826|445
1582193100000|2020-02-20 10:05:00|9832.9|9831.4|9831.8|9830.3|9833.6|9831.5|9831|9828.9|533
1582193400000|2020-02-20 10:10:00|9831.4|9829.9|9829.8|9828.3|9832.2|9830.7|9828.9|9826.9|428
1582193700000|2020-02-20 10:15:00|9829.9|9828.4|9831|9829.5|9833|9831.3|9829.7|9828.2|386
1582194000000|2020-02-20 10:20:00|9831.1|9829.6|9832.6|9831.1|9832.7|9831.2|9828.2|9826|539
1582194300000|2020-02-20 10:25:00|9832.4|9830.9|9831.7|9830.2|9832.8|9831.1|9830.6|9828.8|362
1582194600000|2020-02-20 10:30:00|9831.8|9830.3|9830.7|9829.2|9832.6|9831|9830.1|9828.5|473
1582194900000|2020-02-20 10:35:00|9830.8|9829.3|9829.1|9827.6|9830.9|9829.4|9828.9|9827|241
1582195200000|2020-02-20 10:40:00|9829|9827.5|9829.9|9828.4|9830|9828.5|9827.1|9825.1|344
1582195500000|2020-02-20 10:45:00|9829.8|9828.3|9828.7|9827.2|9829.9|9828.4|9827.6|9825.7|270
1582195800000|2020-02-20 10:50:00|9828.8|9827.3|9832.2|9830.7|9833|9831.1|9828.7|9827.2|425
1582196100000|2020-02-20 10:55:00|9832.3|9830.8|9833.2|9831.7|9835.2|9833.3|9831.9|9829.9|367
1582196400000|2020-02-20 11:00:00|9833.1|9831.6|9833.6|9832.1|9834.8|9832.7|9831.1|9829.1|489
1582196700000|2020-02-20 11:05:00|9833.7|9832.2|9832.8|9831.3|9834.4|9832.6|9831.7|9829.8|354
1582197000000|2020-02-20 11:10:00|9832.7|9831.2|9833.8|9832.3|9834.6|9833|9831.9|9830.1|409
1582197300000|2020-02-20 11:15:00|9833.9|9832.4|9836.4|9834|9837.7|9835.8|9833.8|9832.1|525
1582197600000|2020-02-20 11:20:00|9836.3|9833.9|9835.9|9834.4|9836.8|9834.9|9834|9832.2|375
1582197900000|2020-02-20 11:25:00|9835.8|9834.3|9833.2|9830.8|9837.3|9835.5|9832.8|9830.7|405
1582198200000|2020-02-20 11:30:00|9833.3|9830.9|9832.5|9831|9833.7|9832|9831.7|9829.7|435
1582198500000|2020-02-20 11:35:00|9832.6|9831.1|9832.4|9830.9|9833.7|9832.2|9832.2|9830.4|353
1582198800000|2020-02-20 11:40:00|9832.5|9831|9832.4|9830.9|9834.1|9832.3|9831.8|9829.9|405
1582199100000|2020-02-20 11:45:00|9832.5|9831|9830.4|9828|9833.1|9831.6|9830.4|9828|455
1582199400000|2020-02-20 11:50:00|9830|9828.5|9829.3|9826.9|9832.1|9830.1|9827.6|9825.7|643
1582199700000|2020-02-20 11:55:00|9828.5|9827|9827.6|9826.1|9829.9|9828.1|9826.7|9824.9|624
1582200000000|2020-02-20 12:00:00|9827.4|9825.9|9834.9|9833.4|9836|9834.1|9827.2|9825.2|645
1582200300000|2020-02-20 12:05:00|9835|9833.5|9835.2|9833.7|9836.3|9834.5|9834.1|9832.5|395
1582200600000|2020-02-20 12:10:00|9835.3|9833.8|9833.5|9832|9835.6|9833.9|9831.6|9829.7|479
1582200900000|2020-02-20 12:15:00|9833.6|9832.1|9836.5|9834.1|9836.6|9834.7|9833|9830.9|552
1582201200000|2020-02-20 12:20:00|9836.7|9834.3|9835.1|9833.6|9837|9835.1|9833.1|9831.2|479
1582201500000|2020-02-20 12:25:00|9835|9833.5|9837.1|9834.7|9838|9836.1|9835|9833.1|326
1582201800000|2020-02-20 12:30:00|9837|9834.6|9839.7|9838.2|9840.3|9838.2|9835.7|9833.9|495
1582202100000|2020-02-20 12:35:00|9840.1|9837.7|9840.8|9838.4|9841.2|9839.3|9837.7|9836|401
1582202400000|2020-02-20 12:40:00|9840.3|9838.8|9836.9|9835.4|9841.3|9839.4|9836.8|9834.9|412
1582202700000|2020-02-20 12:45:00|9837|9835.5|9838.5|9836.1|9838.8|9836.5|9834.9|9832.8|355
1582203000000|2020-02-20 12:50:00|9838|9836.5|9836.8|9835.3|9839|9837.2|9835.6|9833.7|389
1582203300000|2020-02-20 12:55:00|9837.3|9834.9|9838.6|9836.2|9838.9|9837|9836|9834.5|484
1582203600000|2020-02-20 13:00:00|9838.7|9836.3|9837.5|9835.1|9839.7|9837.7|9837|9835.1|378
1582203900000|2020-02-20 13:05:00|9837|9835.5|9839.2|9836.8|9840|9838.1|9837|9835|396
1582204200000|2020-02-20 13:10:00|9838.6|9837.1|9840.1|9837.7|9842.4|9840.5|9838.5|9836.9|438
1582204500000|2020-02-20 13:15:00|9839.7|9838.2|9838.3|9836.8|9840.9|9839.1|9837.8|9835.8|419
1582204800000|2020-02-20 13:20:00|9838.8|9836.4|9837.1|9834.7|9839.6|9837.6|9835.8|9833.5|514
1582205100000|2020-02-20 13:25:00|9837.2|9834.8|9834.4|9831.5|9837.4|9835.2|9832.7|9830.6|452
1582205400000|2020-02-20 13:30:00|9835.1|9831.7|9840|9838.5|9842.3|9840.3|9834.1|9831.2|903
1582205700000|2020-02-20 13:35:00|9840.1|9838.6|9832.8|9831.3|9840.1|9838.6|9832|9830.5|721
1582206000000|2020-02-20 13:40:00|9832.9|9831.4|9829.1|9827.6|9833.3|9831.4|9828.9|9827.2|516
1582206300000|2020-02-20 13:45:00|9829.2|9827.7|9830.1|9828.6|9831.6|9829.9|9829.1|9827.1|376
1582206600000|2020-02-20 13:50:00|9829.5|9828|9831.1|9828.7|9831.1|9829.1|9826.5|9824.3|576
1582206900000|2020-02-20 13:55:00|9830.6|9829.1|9831.7|9829.3|9832.8|9830.8|9830|9828.1|498
1582207200000|2020-02-20 14:00:00|9831.6|9829.2|9817.8|9816.3|9831.6|9829.2|9817.4|9815.9|936
1582207500000|2020-02-20 14:05:00|9817.5|9816|9817.9|9816.4|9821.7|9819.5|9816.2|9814.2|802
1582207800000|2020-02-20 14:10:00|9818.1|9816.6|9824.5|9823|9825.2|9823.4|9817.9|9816|594
1582208100000|2020-02-20 14:15:00|9824.4|9822.9|9824.7|9823.2|9826.6|9825|9824.2|9822.3|439
1582208400000|2020-02-20 14:20:00|9824.8|9823.3|9827.8|9826.3|9828.9|9827.1|9823.3|9821.4|418
1582208700000|2020-02-20 14:25:00|9827.9|9826.4|9824.9|9823.4|9828.5|9826.8|9824.5|9822.6|427
1582209000000|2020-02-20 14:30:00|9824.7|9823.2|9823.9|9821.5|9827.6|9826|9823|9821.5|619
1582209300000|2020-02-20 14:35:00|9823.7|9822.2|9824.6|9823.1|9825.7|9823.8|9818.3|9816.4|910
1582209600000|2020-02-20 14:40:00|9824.3|9822.8|9823.3|9821.8|9825|9823.5|9820.7|9819.1|767
1582209900000|2020-02-20 14:45:00|9823.2|9821.7|9822.1|9820.6|9823.8|9822.3|9820.6|9818.7|577
1582210200000|2020-02-20 14:50:00|9822.2|9820.7|9823.6|9822.1|9823.8|9822.3|9821|9819.5|474
1582210500000|2020-02-20 14:55:00|9823.7|9822.2|9821.8|9819.4|9825.4|9823.9|9821.1|9819.2|489
1582210800000|2020-02-20 15:00:00|9821.7|9819.3|9819.7|9818.2|9822.1|9820.1|9817.6|9816.1|619
1582211100000|2020-02-20 15:05:00|9820.2|9817.8|9820.4|9818.9|9822.2|9820.7|9819.8|9817.8|546
1582211400000|2020-02-20 15:10:00|9820.5|9819|9819.5|9818|9821.9|9820.4|9818.4|9816.6|485
1582211700000|2020-02-20 15:15:00|9819.6|9818.1|9819.5|9818|9820.9|9819.4|9818.4|9816.7|502
1582212000000|2020-02-20 15:20:00|9819.6|9818.1|9821|9819.5|9822|9820.2|9816.9|9815.4|575
1582212300000|2020-02-20 15:25:00|9820.9|9819.4|9819.9|9818.4|9822.5|9821|9819.9|9818.4|553
1582212600000|2020-02-20 15:30:00|9819.8|9818.3|9816.9|9815.4|9821.2|9819.7|9816.2|9814.7|476
1582212900000|2020-02-20 15:35:00|9816.8|9815.3|9822.6|9821.1|9822.7|9821.2|9816.8|9815.3|607
1582213200000|2020-02-20 15:40:00|9822.4|9820.9|9824.3|9822.8|9824.6|9823.1|9820.5|9818.5|454
1582213500000|2020-02-20 15:45:00|9824.4|9822.9|9827.6|9826.1|9828|9826.2|9824.4|9822.9|616
1582213800000|2020-02-20 15:50:00|9827.7|9826.2|9824.7|9823.2|9828.4|9826.4|9824.4|9822.4|545
1582214100000|2020-02-20 15:55:00|9824.6|9823.1|9826|9824.5|9827|9825.3|9822.4|9820.5|668
1582214400000|2020-02-20 16:00:00|9825.9|9824.4|9824.3|9822.8|9826.9|9825|9823.9|9822.4|598
1582214700000|2020-02-20 16:05:00|9824.4|9822.9|9824.8|9823.3|9826.6|9824.8|9823.9|9822.4|430
1582215000000|2020-02-20 16:10:00|9824.7|9823.2|9823.6|9822.1|9825.8|9823.9|9822.1|9820.4|531
1582215300000|2020-02-20 16:15:00|9823.5|9822|9825.4|9823.9|9826.1|9824.2|9823.4|9821.9|594
1582215600000|2020-02-20 16:20:00|9825.3|9823.8|9831.9|9830.4|9833.1|9831.6|9824.7|9822.8|687
1582215900000|2020-02-20 16:25:00|9832|9830.5|9836.7|9835.2|9839|9837.2|9830.7|9829.2|1013
1582216200000|2020-02-20 16:30:00|9836.4|9834.9|9831|9829.5|9837.8|9836.1|9830.4|9828.5|1423
1582216500000|2020-02-20 16:35:00|9831.1|9829.6|9838.7|9837.2|9839.4|9837.6|9830|9828|1042
1582216800000|2020-02-20 16:40:00|9838.8|9837.3|9835.7|9834.2|9839.2|9837.3|9834.7|9832.8|875
1582217100000|2020-02-20 16:45:00|9835.8|9834.3|9834.5|9833|9836.6|9834.9|9834.1|9832.1|708
1582217400000|2020-02-20 16:50:00|9834.6|9833.1|9836.1|9834.6|9837.1|9835.2|9832.6|9830.8|845
1582217700000|2020-02-20 16:55:00|9836.2|9834.7|9832.8|9831.3|9836.8|9835.3|9831.8|9830|701
1582218000000|2020-02-20 17:00:00|9832.6|9831.1|9831|9828.6|9833.4|9831.5|9829.1|9827.2|729
1582218300000|2020-02-20 17:05:00|9830.7|9829.2|9827.9|9826.4|9831.4|9829.4|9827.3|9825.3|675
1582218600000|2020-02-20 17:10:00|9828|9826.5|9828.6|9827.1|9830.6|9828.6|9827.9|9826|683
1582218900000|2020-02-20 17:15:00|9828.5|9827|9827.2|9825.7|9828.5|9827|9826.1|9824.3|482
1582219200000|2020-02-20 17:20:00|9827.1|9825.6|9826.2|9824.7|9828.3|9826.8|9825.7|9823.9|555
1582219500000|2020-02-20 17:25:00|9826.1|9824.6|9826.7|9825.2|9827.6|9825.7|9825.9|9824|399
1582219800000|2020-02-20 17:30:00|9826.9|9825.4|9831.7|9829.3|9831.7|9829.7|9826.2|9824.6|550
1582220100000|2020-02-20 17:35:00|9831.3|9829.8|9832.2|9830.7|9834.8|9832.9|9831|9829|576
1582220400000|2020-02-20 17:40:00|9832.1|9830.6|9831.9|9830.4|9834.2|9832.5|9831.7|9829.9|486
1582220700000|2020-02-20 17:45:00|9832|9830.5|9836.4|9834.9|9838.3|9836.3|9831.9|9830.2|571
1582221000000|2020-02-20 17:50:00|9836.3|9834.8|9833.7|9832.2|9837|9835|9833.7|9831.7|405
1582221300000|2020-02-20 17:55:00|9833.5|9832|9836.2|9833.8|9836.4|9834.4|9832.6|9830.9|568
1582221600000|2020-02-20 18:00:00|9836.1|9833.7|9834.8|9833.3|9836.2|9834|9834.1|9832.2|361
1582221900000|2020-02-20 18:05:00|9834.7|9833.2|9836.6|9835.1|9838.2|9836.4|9834.4|9832.8|505
1582222200000|2020-02-20 18:10:00|9836.5|9835|9838.4|9836.9|9839.7|9837.7|9836.5|9834.5|489
1582222500000|2020-02-20 18:15:00|9838.3|9836.8|9835.4|9833.9|9839|9837.1|9835.3|9833.4|442
1582222800000|2020-02-20 18:20:00|9835.5|9834|9833.8|9832.3|9836.6|9834.6|9833.6|9831.8|372
1582223100000|2020-02-20 18:25:00|9833.9|9832.4|9836.4|9834|9836.4|9834.3|9832.9|9831|417
1582223400000|2020-02-20 18:30:00|9835.8|9834.3|9838.1|9836.6|9838.5|9836.9|9835.8|9833.8|349
1582223700000|2020-02-20 18:35:00|9838.4|9836.9|9836|9834.5|9838.8|9837|9835.1|9833.5|394
1582224000000|2020-02-20 18:40:00|9836.1|9834.6|9835.2|9833.7|9837.3|9835.4|9835|9833.1|287
1582224300000|2020-02-20 18:45:00|9835.1|9833.6|9835.1|9833.6|9836.7|9834.7|9835|9833.2|291
1582224600000|2020-02-20 18:50:00|9835.2|9833.7|9836.8|9835.3|9837.6|9835.8|9835.1|9833.6|324
1582224900000|2020-02-20 18:55:00|9836.7|9835.2|9838|9836.5|9838.9|9837|9836.7|9835.2|368
1582225200000|2020-02-20 19:00:00|9838.1|9836.6|9839.9|9838.4|9840.7|9838.8|9838|9836|353
1582225500000|2020-02-20 19:05:00|9840|9838.5|9839.5|9838|9842.5|9840.5|9839.3|9837.8|378
1582225800000|2020-02-20 19:10:00|9839.6|9838.1|9840.8|9839.3|9841.3|9839.4|9839|9837.2|292
1582226100000|2020-02-20 19:15:00|9840.9|9839.4|9839.6|9838.1|9841.6|9839.6|9839.6|9838.1|261
1582226400000|2020-02-20 19:20:00|9839.7|9838.2|9841.4|9839.9|9842.1|9840.3|9839.5|9838|275
1582226700000|2020-02-20 19:25:00|9841.3|9839.8|9839.3|9837.8|9841.5|9839.9|9839.3|9837.3|310
1582227000000|2020-02-20 19:30:00|9839.4|9837.9|9840.9|9839.4|9841.5|9840|9839.3|9837.4|351
1582227300000|2020-02-20 19:35:00|9841|9839.5|9841.2|9839.7|9842|9840|9840.4|9838.6|254
1582227600000|2020-02-20 19:40:00|9841.3|9839.8|9843.4|9841.9|9844.9|9843.2|9841.2|9839.7|372
1582227900000|2020-02-20 19:45:00|9843.5|9842|9845.1|9843.6|9845.9|9844.4|9842.8|9841.3|273
1582228200000|2020-02-20 19:50:00|9845.2|9843.7|9842.5|9841|9845.2|9843.7|9841.7|9839.6|320
1582228500000|2020-02-20 19:55:00|9842.6|9841.1|9841.6|9840.1|9843.4|9841.9|9840.4|9838.5|355
1582228800000|2020-02-20 20:00:00|9842|9839.6|9842.9|9840.5|9842.9|9841.1|9840.7|9839.2|247
1582229100000|2020-02-20 20:05:00|9842.8|9840.4|9841.1|9839.6|9842.8|9841.2|9840.5|9838.5|281
1582229400000|2020-02-20 20:10:00|9841.2|9839.7|9840.4|9838.9|9842.1|9840.2|9839.4|9837.3|365
1582229700000|2020-02-20 20:15:00|9840.2|9838.7|9841.6|9840.1|9841.7|9840.2|9838.9|9837.4|383
1582230000000|2020-02-20 20:20:00|9841.7|9840.2|9842.3|9840.8|9843.3|9841.4|9841.5|9840|325
1582230300000|2020-02-20 20:25:00|9842.4|9840.9|9841.4|9839.9|9842.4|9840.9|9840.6|9838.6|266
1582230600000|2020-02-20 20:30:00|9841.5|9840|9839.4|9837.9|9842.1|9840.6|9839.3|9837.6|330
1582230900000|2020-02-20 20:35:00|9839.5|9838|9840.4|9838.9|9841.3|9839.3|9839|9836.8|263
1582231200000|2020-02-20 20:40:00|9840.5|9839|9840.9|9838.5|9841|9839.3|9839.7|9837.7|203
1582231500000|2020-02-20 20:45:00|9840.8|9838.4|9839.7|9838.2|9841|9838.8|9839.4|9837.5|257
1582231800000|2020-02-20 20:50:00|9839.6|9838.1|9841.9|9839.5|9841.9|9839.9|9839.3|9837.4|209
1582232100000|2020-02-20 20:55:00|9842|9839.6|9839.4|9837.9|9842.2|9840.3|9839.3|9837.5|340
1582232400000|2020-02-20 21:00:00|9839.5|9838|9840.7|9839.2|9841.9|9839.9|9839.5|9838|275
1582232700000|2020-02-20 21:05:00|9840.8|9839.3|9841.2|9838.8|9841.4|9839.4|9840.5|9838.5|86
1582233000000|2020-02-20 21:10:00|9841.3|9838.9|9840.6|9839.1|9842|9839.9|9840.4|9838.5|133
1582233300000|2020-02-20 21:15:00|9840.5|9839|9842.1|9839.7|9842.2|9839.8|9840.4|9838.4|129
1582233600000|2020-02-20 21:20:00|9842.2|9839.8|9842.9|9840.5|9843|9841|9841.7|9839.5|193
1582233900000|2020-02-20 21:25:00|9842.8|9840.4|9843.1|9840.7|9844.7|9842.7|9842.3|9840.3|291
1582234200000|2020-02-20 21:30:00|9842.9|9840.5|9843.1|9840.7|9843.2|9841.2|9841.7|9839.3|163
1582234500000|2020-02-20 21:35:00|9843.2|9840.8|9843.1|9840.7|9843.2|9841.2|9842.3|9840.4|63
1582234800000|2020-02-20 21:40:00|9843.2|9840.8|9842.9|9840.5|9843.3|9841.4|9842.4|9840.5|107
1582235100000|2020-02-20 21:45:00|9842.3|9840.8|9842.3|9839.9|9843.1|9841|9842.3|9839.9|135
1582235400000|2020-02-20 21:50:00|9842.4|9840|9843.9|9841.5|9844.1|9841.7|9841.8|9839.8|198
1582235700000|2020-02-20 21:55:00|9844.1|9841.7|9844|9838.3|9844.6|9842|9842.7|9837.5|254
1582236000000|2020-02-20 22:00:00|9844.2|9838.8|9843.7|9840.5|9845.5|9841.5|9843.1|9835.5|36
1582236300000|2020-02-20 22:05:00|9843.8|9839.6|9844.3|9841.4|9845.7|9842|9843.8|9839.6|331
1582236600000|2020-02-20 22:10:00|9844.2|9841.3|9844.3|9839.7|9844.8|9841.3|9841.4|9834.6|314
1582236900000|2020-02-20 22:15:00|9844.2|9839.4|9842.8|9838.2|9845|9841.5|9842.5|9837.3|307
1582237200000|2020-02-20 22:20:00|9842.5|9837.8|9844.6|9840.9|9846.5|9842.9|9842.5|9836.8|352
1582237500000|2020-02-20 22:25:00|9844.2|9841.5|9845.2|9841.4|9846.9|9843.2|9842.1|9835.8|364
1582237800000|2020-02-20 22:30:00|9846.1|9841.3|9842.6|9837.1|9846.1|9842.5|9842.2|9837|530
1582238100000|2020-02-20 22:35:00|9842.7|9836.9|9844.6|9840.2|9845.1|9840.6|9841.6|9836.8|594
1582238400000|2020-02-20 22:40:00|9844.5|9840.1|9844.9|9840.7|9845.1|9841.3|9843.8|9839.6|431
1582238700000|2020-02-20 22:45:00|9844.8|9841|9844.8|9840.7|9845.2|9841.4|9844|9840.3|363
1582239000000|2020-02-20 22:50:00|9844.7|9840.8|9843.5|9839.2|9844.9|9841.1|9842.6|9838.7|465
1582239300000|2020-02-20 22:55:00|9843.6|9839.3|9841.8|9837.4|9843.9|9840|9840.9|9836.6|770
1582239600000|2020-02-20 23:00:00|9841.1|9837.5|9842.5|9840.1|9842.8|9840.2|9841.1|9837.5|272
1582239900000|2020-02-20 23:05:00|9842.7|9840.3|9841.4|9839|9842.7|9840.3|9841.3|9838.9|116
1582240200000|2020-02-20 23:10:00|9841.5|9839.1|9841.4|9839|9841.9|9839.5|9841.2|9838.8|77
1582240500000|2020-02-20 23:15:00|9841.5|9839.1|9840.6|9838.2|9841.5|9839.1|9840.2|9837.8|139
1582240800000|2020-02-20 23:20:00|9840.5|9838.1|9841.1|9838.7|9841.3|9838.9|9839.7|9837.3|111
1582241100000|2020-02-20 23:25:00|9841|9838.6|9840.4|9838|9841.1|9838.7|9839.7|9837.3|116
1582241400000|2020-02-20 23:30:00|9840.5|9838.1|9839.7|9837.3|9840.6|9838.2|9839|9836.6|114
1582241700000|2020-02-20 23:35:00|9839.8|9837.4|9839.9|9837.5|9840|9838.1|9839.4|9837.1|150
1582242000000|2020-02-20 23:40:00|9839.8|9837.4|9840.8|9838.4|9840.9|9838.5|9839.4|9837.3|130
1582242300000|2020-02-20 23:45:00|9840.9|9838.5|9839.4|9837|9841.7|9839.6|9839|9836.6|400
1582242600000|2020-02-20 23:50:00|9839.5|9837.1|9838.7|9836.3|9839.5|9837.1|9838|9835.9|220
1582242900000|2020-02-20 23:55:00|9838.8|9836.4|9839.5|9837.1|9840|9837.6|9838.7|9836.3|235
1582243200000|2020-02-21 00:00:00|9839.2|9836.8|9838.5|9836.1|9840.4|9838.2|9837.9|9835.7|372
1582243500000|2020-02-21 00:05:00|9838.4|9836|9839.4|9837|9839.9|9837.8|9838.2|9835.8|287
1582243800000|2020-02-21 00:10:00|9839.3|9836.9|9837.5|9835.1|9839.5|9837.4|9836.5|9834.5|264
1582244100000|2020-02-21 00:15:00|9837.6|9835.2|9838.8|9836.4|9839|9837|9837|9835|172
1582244400000|2020-02-21 00:20:00|9838.7|9836.3|9840|9837.6|9840.6|9838.4|9838.1|9836.2|266
1582244700000|2020-02-21 00:25:00|9840.1|9837.7|9840.7|9838.3|9841.3|9839.1|9839.5|9837.4|316
1582245000000|2020-02-21 00:30:00|9840.8|9838.4|9840.6|9838.2|9841.8|9839.9|9839.4|9837.5|279
1582245300000|2020-02-21 00:35:00|9840.7|9838.3|9841.6|9839.2|9841.7|9839.5|9840.4|9838.2|214
1582245600000|2020-02-21 00:40:00|9841.5|9839.1|9839.7|9837.3|9841.6|9839.2|9838.1|9836|343
1582245900000|2020-02-21 00:45:00|9839.6|9837.2|9838.3|9835.9|9839.9|9837.6|9837.9|9835.9|308
1582246200000|2020-02-21 00:50:00|9838.4|9836|9838.7|9836.3|9838.9|9837|9837.5|9835.5|405
1582246500000|2020-02-21 00:55:00|9838.6|9836.2|9839.5|9837.1|9839.6|9837.7|9837.9|9835.8|368
1582246800000|2020-02-21 01:00:00|9839.2|9837.7|9837.9|9835.5|9839.7|9837.7|9836.9|9834.5|476
1582247100000|2020-02-21 01:05:00|9837.8|9835.4|9837.7|9835.3|9838|9835.8|9837.1|9835.1|207
1582247400000|2020-02-21 01:10:00|9837.6|9835.2|9837.9|9835.5|9838.1|9836.1|9837.1|9835.1|173
1582247700000|2020-02-21 01:15:00|9837.4|9835.9|9837.2|9835.7|9838.5|9836.3|9836.9|9835|323
1582248000000|2020-02-21 01:20:00|9837.6|9835.2|9836.7|9834.3|9837.7|9835.8|9835.4|9833.4|255
1582248300000|2020-02-21 01:25:00|9836.6|9834.2|9835.5|9833.1|9837|9834.9|9834.4|9832.5|293
1582248600000|2020-02-21 01:30:00|9835.6|9833.2|9835.4|9833|9836|9834|9835.1|9832.9|243
1582248900000|2020-02-21 01:35:00|9835.3|9832.9|9835.6|9833.2|9836|9834|9834.6|9832.6|238
1582249200000|2020-02-21 01:40:00|9835.7|9833.3|9836.8|9834.4|9836.9|9834.7|9835.1|9833.1|267
1582249500000|2020-02-21 01:45:00|9836.7|9834.3|9834.9|9832.5|9837.1|9835|9834.3|9832.3|346
1582249800000|2020-02-21 01:50:00|9835|9832.6|9834.4|9832|9835.4|9833.4|9833.8|9831.8|357
1582250100000|2020-02-21 01:55:00|9834.5|9832.1|9835.3|9832.9|9836.1|9833.9|9833.6|9831.7|333
1582250400000|2020-02-21 02:00:00|9834.9|9833.4|9836|9833.6|9836.4|9834|9834.1|9832.2|323
1582250700000|2020-02-21 02:05:00|9835.9|9833.5|9836|9833.6|9836.7|9834.8|9834.6|9832.5|288
1582251000000|2020-02-21 02:10:00|9835.5|9834|9836.4|9834.9|9837|9835|9834.7|9832.7|330
1582251300000|2020-02-21 02:15:00|9836.3|9834.8|9835.7|9833.3|9837.2|9835.3|9834.7|9832.5|427
1582251600000|2020-02-21 02:20:00|9835.6|9833.2|9835.9|9833.5|9835.9|9834|9833.9|9831.7|305
1582251900000|2020-02-21 02:25:00|9835.4|9833.9|9836.9|9835.4|9837.3|9835.4|9835.2|9833.2|259
1582252200000|2020-02-21 02:30:00|9836.8|9835.3|9835.7|9833.3|9838|9836.1|9835.2|9833.2|360
1582252500000|2020-02-21 02:35:00|9835.6|9833.2|9835.1|9832.7|9836|9834|9834.2|9832.3|207
1582252800000|2020-02-21 02:40:00|9835.2|9832.8|9836.7|9834.3|9836.9|9835|9835|9832.8|330
1582253100000|2020-02-21 02:45:00|9836.8|9834.4|9837.5|9836|9837.9|9836|9836.2|9834.3|227
1582253400000|2020-02-21 02:50:00|9837.4|9835.9|9837|9834.6|9838|9836.1|9836.3|9834.4|182
1582253700000|2020-02-21 02:55:00|9837.1|9834.7|9836.9|9834.5|9837.1|9835.1|9836.1|9833.9|166
1582254000000|2020-02-21 03:00:00|9836.8|9834.4|9837.2|9834.8|9838.1|9836.1|9836.3|9834.3|261
1582254300000|2020-02-21 03:05:00|9837.1|9834.7|9835.7|9833.3|9837.1|9835.1|9835.2|9833.2|185
1582254600000|2020-02-21 03:10:00|9835.3|9833.8|9833.4|9831.9|9835.9|9833.8|9833|9831.2|213
1582254900000|2020-02-21 03:15:00|9833.5|9832|9835.4|9833.9|9835.7|9834|9833.3|9831.3|243
1582255200000|2020-02-21 03:20:00|9835.5|9834|9836|9833.6|9836.6|9834.6|9835.2|9833.2|226
1582255500000|2020-02-21 03:25:00|9836.1|9833.7|9836.6|9834.2|9837|9835.1|9835.3|9833.2|205
1582255800000|2020-02-21 03:30:00|9836.2|9834.7|9836.6|9834.2|9837|9835.1|9836|9833.9|100
1582256100000|2020-02-21 03:35:00|9836.7|9834.3|9836|9833.6|9836.8|9834.6|9835|9832.9|216
1582256400000|2020-02-21 03:40:00|9835.9|9833.5|9836.6|9834.2|9836.8|9834.9|9835.4|9833.4|210
1582256700000|2020-02-21 03:45:00|9836.7|9834.3|9837|9834.6|9837|9835.1|9836|9834.1|218
1582257000000|2020-02-21 03:50:00|9836.9|9834.5|9836.8|9834.4|9837.8|9835.8|9836.2|9834.2|202
1582257300000|2020-02-21 03:55:00|9836.9|9834.5|9837.7|9835.3|9837.9|9836|9836.3|9834.3|155
1582257600000|2020-02-21 04:00:00|9837.8|9835.4|9837.4|9835.9|9838.1|9836.1|9837.2|9835.3|183
1582257900000|2020-02-21 04:05:00|9837.5|9836|9835.4|9833.9|9838|9836|9835.2|9833.3|176
1582258200000|2020-02-21 04:10:00|9835.3|9833.8|9836.1|9834.6|9836.8|9834.9|9835.1|9833.1|264
1582258500000|2020-02-21 04:15:00|9836.6|9834.2|9835.9|9833.5|9836.6|9834.6|9834.4|9832.4|233
1582258800000|2020-02-21 04:20:00|9836|9833.6|9836.8|9834.4|9836.9|9834.8|9835.5|9833.5|249
1582259100000|2020-02-21 04:25:00|9836.4|9834.9|9835.7|9833.3|9837|9834.9|9835.3|9833.1|123
1582259400000|2020-02-21 04:30:00|9835.8|9833.4|9835.1|9832.7|9835.9|9833.9|9834.3|9832.4|191
1582259700000|2020-02-21 04:35:00|9834.6|9833.1|9835.1|9832.7|9835.2|9833.2|9834|9832.1|161
1582260000000|2020-02-21 04:40:00|9835.2|9832.8|9834.2|9832.7|9835.3|9833.4|9834.2|9832.3|151
1582260300000|2020-02-21 04:45:00|9834.3|9832.8|9834.1|9831.7|9834.7|9832.8|9833.5|9831.4|241
1582260600000|2020-02-21 04:50:00|9834|9831.6|9834.2|9831.8|9834.9|9832.6|9833.6|9831.5|133
1582260900000|2020-02-21 04:55:00|9834.1|9831.7|9831.9|9829.5|9834.2|9832|9831.4|9829.3|224
1582261200000|2020-02-21 05:00:00|9831.8|9829.4|9832.8|9830.4|9833.1|9831.2|9831.4|9829.3|205
1582261500000|2020-02-21 05:05:00|9832.7|9830.3|9831.8|9829.4|9832.9|9830.9|9831.5|9829.3|153
1582261800000|2020-02-21 05:10:00|9831.9|9829.5|9832.1|9829.7|9832.3|9830.2|9831.4|9829.3|166
1582262100000|2020-02-21 05:15:00|9832|9829.6|9832.1|9829.7|9832.7|9830.3|9831.4|9829.4|167
1582262400000|2020-02-21 05:20:00|9832|9830.5|9831.7|9830.2|9833|9830.9|9831.5|9829.6|218
1582262700000|2020-02-21 05:25:00|9832.2|9829.8|9831.4|9829|9832.3|9830.3|9830.5|9828.6|150
1582263000000|2020-02-21 05:30:00|9831.3|9828.9|9831.1|9828.7|9831.9|9829.5|9830.6|9828.6|212
1582263300000|2020-02-21 05:35:00|9831.2|9828.8|9831.2|9828.8|9831.5|9829.3|9830.5|9828.5|116
1582263600000|2020-02-21 05:40:00|9831.1|9828.7|9831.8|9830.3|9832.4|9830.5|9830.7|9828.7|226
1582263900000|2020-02-21 05:45:00|9832.1|9829.7|9830.9|9829.4|9833.1|9831|9830.8|9829|212
1582264200000|2020-02-21 05:50:00|9831|9829.5|9831.7|9829.3|9832.1|9830.1|9830.9|9828.8|168
1582264500000|2020-02-21 05:55:00|9831.6|9829.2|9831.3|9828.9|9832|9830|9830.7|9828.6|235
1582264800000|2020-02-21 06:00:00|9831.2|9828.8|9831.4|9829|9832.4|9830.3|9831|9828.8|186
1582265100000|2020-02-21 06:05:00|9831.5|9829.1|9830.2|9827.8|9831.8|9829.9|9830|9827.6|175
1582265400000|2020-02-21 06:10:00|9830.3|9827.9|9829.6|9828.1|9830.9|9828.5|9829.6|9827.7|158
1582265700000|2020-02-21 06:15:00|9830.1|9827.7|9831.1|9828.7|9831.3|9829.3|9829.6|9827.7|152
1582266000000|2020-02-21 06:20:00|9831|9828.6|9831.4|9829|9831.7|9829.5|9830.7|9828.6|105
1582266300000|2020-02-21 06:25:00|9830.9|9829.4|9831.8|9830.3|9832.7|9830.4|9830.7|9828.8|106
1582266600000|2020-02-21 06:30:00|9831.9|9830.4|9832.3|9829.9|9832.8|9830.6|9831.4|9829.6|178
1582266900000|2020-02-21 06:35:00|9831.8|9830.3|9831.3|9829.8|9832.3|9830.5|9830.8|9828.9|159
1582267200000|2020-02-21 06:40:00|9831.4|9829.9|9832.2|9829.8|9832.3|9830.3|9831|9828.8|162
1582267500000|2020-02-21 06:45:00|9832|9829.6|9833.6|9831.2|9834.1|9832.2|9831.6|9829.6|200
1582267800000|2020-02-21 06:50:00|9833.7|9831.3|9834|9831.6|9834.3|9832.3|9833.4|9831.2|120
1582268100000|2020-02-21 06:55:00|9833.9|9831.5|9834|9831.6|9834.3|9832.2|9833.2|9830.8|156
1582268400000|2020-02-21 07:00:00|9833.8|9831.4|9833.9|9831.5|9834.5|9832.3|9832.6|9830.5|396
1582268700000|2020-02-21 07:05:00|9833.8|9831.4|9832.2|9829.8|9834.6|9832.6|9831.3|9829.4|337
1582269000000|2020-02-21 07:10:00|9831.7|9830.2|9832.1|9829.7|9833.1|9831.2|9831.1|9829.1|515
1582269300000|2020-02-21 07:15:00|9832|9829.6|9831.9|9829.5|9833.2|9831.2|9830.8|9828.7|385
1582269600000|2020-02-21 07:20:00|9831.8|9829.4|9828|9825.6|9831.8|9829.9|9827.3|9825.3|369
1582269900000|2020-02-21 07:25:00|9828.1|9825.7|9828.2|9825.8|9828.9|9827|9826.8|9824.9|361
1582270200000|2020-02-21 07:30:00|9827.8|9826.3|9828.8|9827.3|9830.5|9828.6|9827|9825.1|502
1582270500000|2020-02-21 07:35:00|9829.3|9826.9|9828.9|9827.4|9830.3|9828.6|9828.6|9826.7|425
1582270800000|2020-02-21 07:40:00|9828.8|9827.3|9829.6|9828.1|9832|9830.3|9828.5|9827|548
1582271100000|2020-02-21 07:45:00|9829.7|9828.2|9826.8|9825.3|9832.7|9830.9|9826|9824|666
1582271400000|2020-02-21 07:50:00|9826.7|9825.2|9827.9|9826.4|9828.5|9826.7|9826|9824.5|402
1582271700000|2020-02-21 07:55:00|9827.8|9826.3|9827|9825.5|9828.9|9827|9826.8|9825.2|376
1582272000000|2020-02-21 08:00:00|9827.1|9825.6|9830.6|9829.1|9832.3|9830.4|9826.7|9824.8|792
1582272300000|2020-02-21 08:05:00|9830.7|9829.2|9832.2|9829.8|9832.5|9830.8|9828.8|9826.8|732
1582272600000|2020-02-21 08:10:00|9831.7|9830.2|9827.4|9825|9832.1|9830.2|9826.5|9824.7|777
1582272900000|2020-02-21 08:15:00|9826.1|9824.6|9826.4|9824|9827.8|9826.1|9823|9820.9|928
1582273200000|2020-02-21 08:20:00|9825.9|9824.4|9823.6|9821.2|9826.8|9824.9|9822.2|9820.2|770
1582273500000|2020-02-21 08:25:00|9823.4|9821.9|9824.1|9821.7|9825.7|9823.8|9819.5|9817.2|669
1582273800000|2020-02-21 08:30:00|9824.2|9821.8|9820.3|9818.8|9824.2|9821.8|9816.6|9814.6|1403
1582274100000|2020-02-21 08:35:00|9820.4|9818.9|9823.7|9821.3|9826.1|9824.2|9820|9818.5|790
1582274400000|2020-02-21 08:40:00|9823.3|9821.8|9822.9|9821.4|9824.5|9822.5|9820.8|9818.9|647
1582274700000|2020-02-21 08:45:00|9823|9821.5|9816.9|9815.4|9824.5|9822.7|9816.7|9814.9|729
1582275000000|2020-02-21 08:50:00|9816.8|9815.3|9815.9|9814.4|9818.5|9816.9|9815.5|9813.7|588
1582275300000|2020-02-21 08:55:00|9815.8|9814.3|9813.5|9812|9816.2|9814.4|9811.1|9809.6|807
1582275600000|2020-02-21 09:00:00|9813.6|9812.1|9813.4|9811.9|9815.7|9813.3|9811.6|9810.1|638
1582275900000|2020-02-21 09:05:00|9813.2|9811.7|9812.4|9810.9|9814.1|9812.6|9811.4|9809.5|487
1582276200000|2020-02-21 09:10:00|9812.5|9811|9814.2|9812.7|9814.7|9812.9|9811.2|9809.3|557
1582276500000|2020-02-21 09:15:00|9814.3|9812.8|9815.3|9813.8|9817.1|9815.6|9814.2|9812.7|468
1582276800000|2020-02-21 09:20:00|9815.2|9813.7|9813.5|9812|9815.7|9814.2|9812.9|9811.4|341
1582277100000|2020-02-21 09:25:00|9813.9|9811.5|9814.3|9812.8|9814.3|9812.8|9812.1|9810.4|327
1582277400000|2020-02-21 09:30:00|9814.2|9812.7|9811.5|9809.1|9814.7|9812.8|9810.8|9808.9|484
1582277700000|2020-02-21 09:35:00|9811.6|9809.2|9815.1|9812.7|9815.3|9813.3|9810.9|9809.1|441
1582278000000|2020-02-21 09:40:00|9814.5|9813|9813.5|9812|9815|9813|9813.3|9811.4|341
1582278300000|2020-02-21 09:45:00|9813.4|9811.9|9813.8|9812.3|9814.8|9812.9|9812.3|9810.3|465
1582278600000|2020-02-21 09:50:00|9813.7|9812.2|9814|9812.5|9814.4|9812.9|9812.8|9811.2|331
1582278900000|2020-02-21 09:55:00|9813.9|9812.4|9816.6|9814.2|9816.8|9814.9|9811.9|9810|524
1582279200000|2020-02-21 10:00:00|9816.5|9814.1|9820.5|9818.1|9822.3|9820.4|9816.3|9813.9|548
1582279500000|2020-02-21 10:05:00|9820.6|9818.2|9820.1|9818.6|9821.1|9819.2|9818|9816|512
1582279800000|2020-02-21 10:10:00|9820|9818.5|9822.6|9821.1|9824|9822.1|9819.8|9818.2|462
1582280100000|2020-02-21 10:15:00|9822.7|9821.2|9825.4|9823.9|9826.1|9824.1|9821.7|9819.9|508
1582280400000|2020-02-21 10:20:00|9825.3|9823.8|9822.8|9821.3|9826.5|9825|9821.7|9819.7|512
1582280700000|2020-02-21 10:25:00|9822.7|9821.2|9823.4|9821.9|9824.9|9823.2|9822.7|9821|368
1582281000000|2020-02-21 10:30:00|9823.5|9822|9822.9|9820.5|9823.6|9822|9821.7|9819.8|227
1582281300000|2020-02-21 10:35:00|9823|9820.6|9822.9|9821.4|9824|9822|9821.9|9820.1|275
1582281600000|2020-02-21 10:40:00|9822.8|9821.3|9823.2|9821.7|9824.4|9822.4|9821.7|9819.8|315
1582281900000|2020-02-21 10:45:00|9823.6|9821.2|9822.7|9821.2|9823.9|9822|9821.8|9819.8|267
1582282200000|2020-02-21 10:50:00|9822.8|9821.3|9825.8|9824.3|9826.4|9824.7|9822.6|9820.8|346
1582282500000|2020-02-21 10:55:00|9825.9|9824.4|9823.3|9821.8|9826.7|9825.2|9822.1|9820.6|352
1582282800000|2020-02-21 11:00:00|9823.2|9821.7|9824.4|9822.9|9824.7|9822.9|9822.1|9820.4|414
1582283100000|2020-02-21 11:05:00|9824.3|9822.8|9824.7|9823.2|9827.4|9825.9|9824.2|9822.3|468
1582283400000|2020-02-21 11:10:00|9824.6|9823.1|9825.9|9823.5|9827.1|9825.4|9824.6|9823.1|364
1582283700000|2020-02-21 11:15:00|9825.5|9824|9826|9823.6|9826.6|9824.7|9824.7|9822.9|321
1582284000000|2020-02-21 11:20:00|9825.9|9823.5|9823.1|9821.6|9825.9|9823.9|9823|9821.5|259
1582284300000|2020-02-21 11:25:00|9823.2|9821.7|9820.6|9819.1|9823.8|9821.8|9819.7|9818.2|366
1582284600000|2020-02-21 11:30:00|9820.5|9819|9821.5|9820|9822.4|9820.9|9819.6|9817.7|423
1582284900000|2020-02-21 11:35:00|9821.6|9820.1|9822.5|9821|9824.4|9822.4|9821.2|9819.3|379
1582285200000|2020-02-21 11:40:00|9822.4|9820.9|9820.8|9819.3|9822.4|9820.9|9819.4|9817.9|367
1582285500000|2020-02-21 11:45:00|9821.2|9818.8|9822|9819.6|9822.6|9820.8|9820.4|9818.6|405
1582285800000|2020-02-21 11:50:00|9822.1|9819.7|9820.9|9819.4|9822.9|9821|9820|9818.2|383
1582286100000|2020-02-21 11:55:00|9820.8|9819.3|9818.3|9815.9|9821.3|9819.4|9816.9|9815|565
1582286400000|2020-02-21 12:00:00|9818.2|9815.8|9820.8|9819.3|9822.1|9820.3|9818.2|9815.8|544
1582286700000|2020-02-21 12:05:00|9820.7|9819.2|9821.1|9819.6|9822.1|9820.2|9819|9817.5|415
1582287000000|2020-02-21 12:10:00|9821.5|9819.1|9820.7|9819.2|9822.3|9820.4|9820.1|9818.1|392
1582287300000|2020-02-21 12:15:00|9820.6|9819.1|9821.7|9820.2|9822.1|9820.2|9820.4|9818.5|205
1582287600000|2020-02-21 12:20:00|9821.6|9820.1|9821.6|9820.1|9822.2|9820.4|9820.5|9818.9|305
1582287900000|2020-02-21 12:25:00|9821.5|9820|9823.6|9821.2|9823.6|9821.7|9820.7|9818.7|374
1582288200000|2020-02-21 12:30:00|9823.5|9821.1|9824.1|9821.7|9825.9|9823.9|9822.7|9820.7|457
1582288500000|2020-02-21 12:35:00|9824.2|9821.8|9824.8|9822.4|9825.3|9823.5|9823.2|9821.2|367
1582288800000|2020-02-21 12:40:00|9824.4|9822.9|9824.6|9822.2|9825.1|9823.1|9823.3|9821.4|317
1582289100000|2020-02-21 12:45:00|9824.5|9822.1|9825.8|9824.3|9826.4|9824.8|9823.8|9821.9|311
1582289400000|2020-02-21 12:50:00|9825.7|9824.2|9824.8|9823.3|9827|9825.4|9824.5|9823|254
1582289700000|2020-02-21 12:55:00|9824.9|9823.4|9827.3|9825.8|9828.1|9826.1|9824.8|9823|535
1582290000000|2020-02-21 13:00:00|9827.1|9825.6|9824.3|9821.9|9827.6|9825.8|9823.4|9821.6|546
1582290300000|2020-02-21 13:05:00|9824|9822.5|9822.5|9821|9825|9823.2|9822.5|9820.8|394
1582290600000|2020-02-21 13:10:00|9822.6|9821.1|9822.8|9821.3|9824.1|9822.4|9821.7|9820.2|341
1582290900000|2020-02-21 13:15:00|9822.7|9821.2|9822.7|9821.2|9825.6|9824|9822.4|9820.5|457
1582291200000|2020-02-21 13:20:00|9822.6|9821.1|9821.5|9820|9823.8|9821.8|9821.5|9819.6|454
1582291500000|2020-02-21 13:25:00|9821.6|9820.1|9823.6|9821.2|9823.9|9822|9821.4|9819.5|370
1582291800000|2020-02-21 13:30:00|9823.5|9821.1|9822.8|9821.3|9823.7|9822.1|9820.9|9819.3|443
1582292100000|2020-02-21 13:35:00|9822.7|9821.2|9818.9|9817.4|9822.7|9821.2|9818.6|9816.8|346
1582292400000|2020-02-21 13:40:00|9818.8|9817.3|9819|9816.6|9819.5|9818|9816.5|9814.8|464
1582292700000|2020-02-21 13:45:00|9818.7|9817.2|9817.2|9814.8|9819.3|9817.4|9814.1|9812.1|547
1582293000000|2020-02-21 13:50:00|9816.7|9815.2|9817.8|9816.3|9818.7|9816.7|9815.5|9813.5|321
1582293300000|2020-02-21 13:55:00|9817.9|9816.4|9815.7|9814.2|9819.6|9817.7|9815.7|9813.8|490
1582293600000|2020-02-21 14:00:00|9815.8|9814.3|9821.9|9820.4|9822.4|9820.7|9815.7|9814.2|601
1582293900000|2020-02-21 14:05:00|9821.8|9820.3|9820.7|9819.2|9822.4|9820.9|9819.6|9817.7|451
1582294200000|2020-02-21 14:10:00|9820.6|9819.1|9819.2|9817.7|9821.2|9819.3|9817.8|9816.1|476
1582294500000|2020-02-21 14:15:00|9819.1|9817.6|9817.3|9815.8|9820|9818|9817|9814.9|522
1582294800000|2020-02-21 14:20:00|9817.4|9815.9|9815.9|9814.4|9817.4|9815.9|9814.5|9813|379
1582295100000|2020-02-21 14:25:00|9815.8|9814.3|9815.9|9814.4|9816.5|9814.7|9814.3|9812.6|359
1582295400000|2020-02-21 14:30:00|9815.8|9814.3|9814.3|9812.8|9816.3|9814.6|9813.6|9811.9|581
1582295700000|2020-02-21 14:35:00|9814.2|9812.7|9811|9808.6|9814.3|9812.8|9810|9808.1|696
1582296000000|2020-02-21 14:40:00|9810.5|9809|9810.1|9807.7|9811|9809.4|9807.6|9806.1|549
1582296300000|2020-02-21 14:45:00|9809.7|9807.3|9784.7|9782.3|9809.7|9807.3|9783.9|9782.3|1622
1582296600000|2020-02-21 14:50:00|9784|9782.5|9790.2|9787.8|9792.8|9791|9782.7|9780.7|1265
1582296900000|2020-02-21 14:55:00|9790.3|9787.9|9792.7|9790.3|9794.8|9792.4|9786.3|9784.3|919
1582297200000|2020-02-21 15:00:00|9792.8|9790.4|9785.6|9783.2|9793.4|9791|9779.9|9777.5|1048
1582297500000|2020-02-21 15:05:00|9785.7|9783.3|9785.4|9783|9787.7|9785.6|9782.4|9780.4|1111
1582297800000|2020-02-21 15:10:00|9785.3|9782.9|9777.8|9775.4|9785.8|9783.8|9777|9775.4|1192
1582298100000|2020-02-21 15:15:00|9777.4|9775.9|9776|9774.5|9781.2|9779.2|9773|9771.1|1214
1582298400000|2020-02-21 15:20:00|9776.4|9774|9780.9|9779.4|9782.8|9780.9|9776|9773.9|1002
1582298700000|2020-02-21 15:25:00|9780.8|9779.3|9781.4|9779.9|9782.9|9781.2|9778.9|9777.1|748
1582299000000|2020-02-21 15:30:00|9781.9|9779.5|9783.7|9782.2|9785|9783.1|9781.3|9779.4|823
1582299300000|2020-02-21 15:35:00|9783.6|9782.1|9778.5|9776.1|9785.7|9783.7|9778.1|9776|899
1582299600000|2020-02-21 15:40:00|9778.4|9776|9777|9775.5|9779.1|9777.5|9775.8|9774.3|903
1582299900000|2020-02-21 15:45:00|9777.3|9775.8|9775.3|9773.8|9777.7|9776.2|9771.7|9769.7|797
1582300200000|2020-02-21 15:50:00|9775.2|9773.7|9779.8|9778.3|9780.8|9779.2|9773.3|9771.7|703
1582300500000|2020-02-21 15:55:00|9779.7|9778.2|9784.5|9783|9788|9786.1|9779.7|9778.2|887
1582300800000|2020-02-21 16:00:00|9784.4|9782.9|9782.9|9780.5|9786.3|9784.6|9781.8|9779.8|847
1582301100000|2020-02-21 16:05:00|9783|9780.6|9784|9781.6|9785.1|9783.2|9782.4|9780.4|560
1582301400000|2020-02-21 16:10:00|9784.1|9781.7|9782.9|9781.4|9785.5|9784|9782.2|9780.5|609
1582301700000|2020-02-21 16:15:00|9782.8|9781.3|9779.7|9778.2|9784.3|9782.8|9778.7|9777.2|617
1582302000000|2020-02-21 16:20:00|9779.8|9778.3|9781.3|9779.8|9783.4|9781.4|9777.5|9775.6|666
1582302300000|2020-02-21 16:25:00|9781.2|9779.7|9782.9|9781.4|9783.5|9782|9780|9778.3|563
1582302600000|2020-02-21 16:30:00|9783|9781.5|9785.7|9783.3|9787.1|9785.1|9782.9|9781.3|590
1582302900000|2020-02-21 16:35:00|9785.8|9783.4|9785.9|9784.4|9787.1|9785.1|9784.3|9782.3|546
1582303200000|2020-02-21 16:40:00|9786.1|9784.6|9789.1|9786.7|9789.1|9787.2|9785.5|9783.6|568
1582303500000|2020-02-21 16:45:00|9789|9786.6|9784.9|9782.5|9789.1|9787.1|9784.4|9782.4|543
1582303800000|2020-02-21 16:50:00|9785|9782.6|9781.6|9780.1|9786|9784.2|9781.4|9779.5|434
1582304100000|2020-02-21 16:55:00|9781.5|9780|9782.4|9780.9|9782.9|9781.3|9780.6|9778.6|369
1582304400000|2020-02-21 17:00:00|9782.7|9780.3|9784.2|9782.7|9784.7|9782.9|9781.6|9779.3|520
1582304700000|2020-02-21 17:05:00|9784.3|9782.8|9782.5|9781|9785.9|9783.9|9781.7|9779.6|522
1582305000000|2020-02-21 17:10:00|9782.4|9780.9|9781.9|9779.5|9783.5|9781.8|9781.3|9779.3|431
1582305300000|2020-02-21 17:15:00|9781.4|9779.9|9781.7|9779.3|9782.6|9780.5|9780.8|9778.8|432
1582305600000|2020-02-21 17:20:00|9781.8|9779.4|9780.9|9779.4|9782.8|9780.9|9780.4|9778.4|326
1582305900000|2020-02-21 17:25:00|9780.8|9779.3|9780.7|9779.2|9782.4|9780.5|9780.5|9778.6|313
1582306200000|2020-02-21 17:30:00|9780.8|9779.3|9781|9778.6|9781.3|9779.4|9779.9|9777.5|267
1582306500000|2020-02-21 17:35:00|9780.9|9778.5|9780.4|9778|9781.2|9779.2|9779.2|9777.1|283
1582306800000|2020-02-21 17:40:00|9780.8|9778.4|9780.3|9777.9|9780.9|9778.8|9779.1|9777.2|208
1582307100000|2020-02-21 17:45:00|9779.9|9778.4|9779.7|9778.2|9780.4|9778.5|9778.5|9776.5|386
1582307400000|2020-02-21 17:50:00|9779.6|9778.1|9780.7|9779.2|9781.6|9779.9|9779.5|9777.5|368
1582307700000|2020-02-21 17:55:00|9780.6|9779.1|9780.8|9779.3|9782.3|9780.4|9780.5|9778.6|376
1582308000000|2020-02-21 18:00:00|9780.7|9779.2|9782|9780.5|9783.8|9781.8|9778.6|9776.7|489
1582308300000|2020-02-21 18:05:00|9781.9|9780.4|9779.5|9778|9782.3|9780.4|9779.4|9777.5|366
1582308600000|2020-02-21 18:10:00|9779.4|9777.9|9777.7|9776.2|9780.4|9778.5|9777.4|9775.5|386
1582308900000|2020-02-21 18:15:00|9778.1|9775.7|9776.7|9775.2|9778.4|9776.6|9776.4|9774.4|252
1582309200000|2020-02-21 18:20:00|9776.8|9775.3|9776.5|9775|9777.4|9775.7|9776|9774.1|313
1582309500000|2020-02-21 18:25:00|9776.6|9775.1|9780.2|9777.8|9780.2|9777.9|9776.5|9774.7|289
1582309800000|2020-02-21 18:30:00|9780.3|9777.9|9779.3|9777.8|9780.3|9778.3|9778.6|9776.7|329
1582310100000|2020-02-21 18:35:00|9779.4|9777.9|9779.5|9778|9779.9|9778|9778.4|9776.7|253
1582310400000|2020-02-21 18:40:00|9779.4|9777.9|9779.6|9778.1|9780.3|9778.4|9778.7|9776.8|348
1582310700000|2020-02-21 18:45:00|9779.5|9778|9778|9775.6|9780.3|9778.4|9777.6|9775.6|333
1582311000000|2020-02-21 18:50:00|9777.5|9776|9778.1|9776.6|9778.7|9776.9|9775.8|9773.9|357
1582311300000|2020-02-21 18:55:00|9778.2|9776.7|9779.3|9777.8|9780.3|9778.8|9777.9|9776.2|272
1582311600000|2020-02-21 19:00:00|9779.2|9777.7|9780.3|9778.8|9781.1|9779.1|9778.4|9776.6|453
1582311900000|2020-02-21 19:05:00|9780.2|9778.7|9780.9|9778.5|9781|9779|9779.1|9777.2|330
1582312200000|2020-02-21 19:10:00|9780.8|9778.4|9779.8|9778.3|9781.5|9779.6|9779.7|9778|296
1582312500000|2020-02-21 19:15:00|9779.7|9778.2|9779.8|9778.3|9780.5|9778.8|9779.4|9777.5|269
1582312800000|2020-02-21 19:20:00|9779.9|9778.4|9776.8|9775.3|9780.8|9778.8|9776.5|9774.7|375
1582313100000|2020-02-21 19:25:00|9776.7|9775.2|9778.7|9777.2|9779.4|9777.7|9776.5|9774.5|339
1582313400000|2020-02-21 19:30:00|9778.8|9777.3|9779.5|9778|9780.4|9778.7|9778.6|9777.1|253
1582313700000|2020-02-21 19:35:00|9779.4|9777.9|9779.7|9778.2|9780.4|9778.4|9778.5|9776.6|247
1582314000000|2020-02-21 19:40:00|9779.8|9778.3|9779.8|9777.4|9780.1|9778.3|9778.8|9777.2|233
1582314300000|2020-02-21 19:45:00|9779.3|9777.8|9779.2|9777.7|9779.9|9778.2|9778.8|9776.9|227
1582314600000|2020-02-21 19:50:00|9779.3|9777.8|9779.4|9777.9|9780|9778.2|9779|9777.4|221
1582314900000|2020-02-21 19:55:00|9779.3|9777.8|9779.4|9777.9|9780.2|9778.5|9778.8|9777|294
1582315200000|2020-02-21 20:00:00|9779.3|9777.8|9779.9|9778.4|9780.6|9778.6|9778.4|9776.6|340
1582315500000|2020-02-21 20:05:00|9780.4|9778|9780.2|9777.8|9780.5|9778.6|9779.5|9777.5|362
1582315800000|2020-02-21 20:10:00|9780.1|9777.7|9779.8|9778.3|9781|9779|9779.7|9777.7|205
1582316100000|2020-02-21 20:15:00|9779.7|9778.2|9779.8|9777.4|9780.1|9778.2|9778.6|9776.8|287
1582316400000|2020-02-21 20:20:00|9779.3|9777.8|9779.3|9776.9|9779.9|9778|9777.9|9776|326
1582316700000|2020-02-21 20:25:00|9779.2|9776.8|9779.5|9777.1|9780.2|9778.3|9778.6|9776.7|327
1582317000000|2020-02-21 20:30:00|9779.6|9777.2|9779.9|9777.5|9780|9778.3|9778.9|9776.8|330
1582317300000|2020-02-21 20:35:00|9780|9777.6|9782.3|9779.9|9782.5|9780.7|9779.3|9777.2|310
1582317600000|2020-02-21 20:40:00|9782.4|9780|9782|9779.6|9783.5|9781.6|9781.5|9779.4|289
1582317900000|2020-02-21 20:45:00|9782.1|9779.7|9784|9782.5|9784.2|9782.6|9781.7|9779.6|340
1582318200000|2020-02-21 20:50:00|9784.1|9782.6|9785.4|9783|9786.1|9784|9784.1|9782.1|254
1582318500000|2020-02-21 20:55:00|9785.3|9782.9|9784.4|9782.9|9785.8|9783.8|9784.1|9782.1|391
1582318800000|2020-02-21 21:00:00|9784.8|9782.4|9784.6|9782.2|9786.2|9784.2|9784.1|9782.2|266
1582319100000|2020-02-21 21:05:00|9784.7|9782.3|9785.6|9783.2|9785.7|9783.3|9783.9|9782|133
1582319400000|2020-02-21 21:10:00|9785.5|9783.1|9784.4|9782.9|9785.7|9784.2|9784.1|9782.6|273
1582319700000|2020-02-21 21:15:00|9784.3|9782.8|9784.5|9783|9784.5|9783|9784|9782.5|121
1582320000000|2020-02-21 21:20:00|9784.4|9782.9|9784.2|9782.7|9785.2|9783.7|9784.1|9782.6|173
1582320300000|2020-02-21 21:25:00|9784.3|9782.8|9785.1|9783.6|9786.1|9784.6|9784|9782.5|229
1582320600000|2020-02-21 21:30:00|9785|9783.5|9786.2|9784.7|9786.4|9784.9|9784.6|9783.1|187
1582320900000|2020-02-21 21:35:00|9786.1|9784.6|9785.3|9783.8|9786.5|9785|9784.9|9783.4|177
1582321200000|2020-02-21 21:40:00|9785.2|9783.7|9785.5|9784|9785.6|9784.1|9784.5|9783|112
1582321500000|2020-02-21 21:45:00|9785.3|9783.8|9784.1|9782.6|9786.3|9784.8|9783.3|9781.6|311
1582321800000|2020-02-21 21:50:00|9784.4|9782|9783.2|9781.7|9784.8|9782.9|9782.7|9781.2|174
1582322100000|2020-02-21 21:55:00|9783.3|9781.8|9783.8|9781.4|9786.9|9783.8|9782.9|9780|347
1582491600000|2020-02-23 21:00:00|9798.9|9792.3|9798.2|9788.7|9804.6|9795.8|9798|9787.5|114
1582491900000|2020-02-23 21:05:00|9799.3|9791.4|9802.2|9794|9808.8|9796.4|9783.4|9767.4|205
1582492200000|2020-02-23 21:10:00|9802.1|9793.9|9798.6|9791.2|9803.8|9795.7|9798.6|9790.7|101
1582492500000|2020-02-23 21:15:00|9801.1|9796.1|9804.4|9796.3|9804.7|9798.2|9799.2|9790.1|66
1582492800000|2020-02-23 21:20:00|9804.6|9796.2|9804.8|9796.8|9809.8|9799.5|9801.2|9792.5|98
1582493100000|2020-02-23 21:25:00|9805.1|9796.4|9802.1|9795.7|9805.1|9798.2|9802|9795.2|47
1582493400000|2020-02-23 21:30:00|9804.5|9797|9802.6|9795.9|9804.8|9798.2|9802|9795.2|46
1582493700000|2020-02-23 21:35:00|9802.2|9795.4|9817.5|9801.5|9823|9808.3|9794.2|9778.2|315
1582494000000|2020-02-23 21:40:00|9816.3|9800.3|9813.6|9800.1|9819|9810.7|9798.1|9782.1|214
1582494300000|2020-02-23 21:45:00|9811.4|9800.3|9814.1|9807.9|9816.1|9809.9|9811.4|9800|64
1582494600000|2020-02-23 21:50:00|9812.1|9805.2|9812|9806.9|9815.3|9808.9|9811.5|9804.7|49
1582494900000|2020-02-23 21:55:00|9812.9|9808|9813.1|9803.9|9815.6|9809.1|9808.5|9800.5|76
1582495200000|2020-02-23 22:00:00|9810|9802.7|9801.7|9795.3|9811.8|9805.4|9800|9785.6|363
1582495500000|2020-02-23 22:05:00|9801.6|9795.4|9801.6|9795.3|9802.5|9799.2|9799.5|9790.6|495
1582495800000|2020-02-23 22:10:00|9801.8|9795.4|9802.3|9794.8|9802.6|9798.3|9799.2|9793.6|311
1582496100000|2020-02-23 22:15:00|9802.4|9794.9|9798.1|9794.9|9802.4|9798.2|9797.9|9791.9|464
1582496400000|2020-02-23 22:20:00|9798.3|9794.5|9800|9793.5|9800.7|9797.2|9798.3|9793.1|316
1582496700000|2020-02-23 22:25:00|9799.3|9793.4|9799.6|9789.6|9800.2|9794.4|9797.1|9788.9|286
1582497000000|2020-02-23 22:30:00|9799.2|9790.2|9795.2|9789.8|9799.6|9792.4|9794.7|9788.6|481
1582497300000|2020-02-23 22:35:00|9795.1|9789.7|9795.2|9790.2|9796.8|9792.8|9794.7|9789.4|549
1582497600000|2020-02-23 22:40:00|9795|9790.4|9795.6|9790.6|9796.2|9792.6|9794.7|9789.1|498
1582497900000|2020-02-23 22:45:00|9795.5|9790.7|9800.2|9793.2|9800.6|9795.1|9794.4|9785.7|817
1582498200000|2020-02-23 22:50:00|9800.3|9793.3|9797.6|9793|9800.4|9794.2|9797.3|9792.1|465
1582498500000|2020-02-23 22:55:00|9797.5|9792.9|9797.6|9793.1|9798.2|9794|9797.2|9792.2|346
1582498800000|2020-02-23 23:00:00|9797.4|9793.3|9791.4|9789|9797.6|9793.8|9787.6|9784.9|843
1582499100000|2020-02-23 23:05:00|9791.5|9789.1|9786.7|9784.3|9792.3|9789.9|9786.2|9783.8|435
1582499400000|2020-02-23 23:10:00|9786.8|9784.4|9786.1|9783.7|9787.2|9784.8|9784.6|9782.2|673
1582499700000|2020-02-23 23:15:00|9786|9783.6|9787.8|9785.4|9788.3|9785.9|9785.7|9783.3|753
1582500000000|2020-02-23 23:20:00|9787.7|9785.3|9790.8|9788.4|9791.2|9788.8|9787.2|9784.8|632
1582500300000|2020-02-23 23:25:00|9790.7|9788.3|9790.9|9788.5|9791.7|9789.3|9788.9|9786.5|515
1582500600000|2020-02-23 23:30:00|9791|9788.6|9792.7|9790.3|9793.3|9790.9|9790.7|9788.3|452
1582500900000|2020-02-23 23:35:00|9792.8|9790.4|9792.1|9789.7|9793.4|9791|9791.5|9789.1|284
1582501200000|2020-02-23 23:40:00|9792|9789.6|9789.7|9787.3|9792|9789.6|9789.1|9786.7|422
1582501500000|2020-02-23 23:45:00|9789.8|9787.4|9789.8|9787.4|9790.9|9788.5|9789.1|9786.7|336
1582501800000|2020-02-23 23:50:00|9789.9|9787.5|9789.8|9787.4|9790.7|9788.3|9789.1|9786.7|282
1582502100000|2020-02-23 23:55:00|9789.5|9787.1|9790.3|9787.9|9790.8|9788.4|9789.5|9787.1|224
1582502400000|2020-02-24 00:00:00|9790.4|9788|9787.9|9785.5|9791.8|9789.4|9787.8|9785.4|312
1582502700000|2020-02-24 00:05:00|9788|9785.6|9787.6|9785.2|9789.1|9786.7|9786.8|9784.4|354
1582503000000|2020-02-24 00:10:00|9787.7|9785.3|9788.9|9786.5|9789.2|9787.2|9787.4|9785.2|324
1582503300000|2020-02-24 00:15:00|9789|9786.6|9788.9|9786.5|9790.1|9787.7|9788.5|9786.1|358
1582503600000|2020-02-24 00:20:00|9788.8|9786.4|9791.7|9789.3|9792|9789.6|9788.5|9786.1|286
1582503900000|2020-02-24 00:25:00|9791.6|9789.2|9790.1|9787.7|9791.6|9789.2|9788.9|9786.5|363
1582504200000|2020-02-24 00:30:00|9790.2|9787.8|9790.9|9788.5|9792.1|9789.7|9790.1|9787.7|367
1582504500000|2020-02-24 00:35:00|9791|9788.6|9792.6|9790.2|9792.8|9790.4|9790.8|9788.4|306
1582504800000|2020-02-24 00:40:00|9792.7|9790.3|9796.2|9793.8|9796.6|9794.3|9792.2|9789.8|385
1582505100000|2020-02-24 00:45:00|9796.1|9793.7|9796.4|9794|9798.2|9795.8|9795.3|9792.9|384
1582505400000|2020-02-24 00:50:00|9796.3|9793.9|9795.6|9793.2|9796.6|9794.2|9794.3|9791.9|424
1582505700000|2020-02-24 00:55:00|9795.5|9793.1|9794.7|9792.3|9795.6|9793.2|9794.2|9791.8|334
1582506000000|2020-02-24 01:00:00|9794.8|9792.4|9795.8|9793.4|9796.2|9793.8|9794.1|9791.7|402
1582506300000|2020-02-24 01:05:00|9795.7|9793.3|9797.6|9795.2|9797.8|9795.4|9795|9792.8|333
1582506600000|2020-02-24 01:10:00|9797.7|9795.3|9799.9|9797.5|9799.9|9797.5|9797.3|9794.9|374
1582506900000|2020-02-24 01:15:00|9800|9797.6|9799.8|9797.4|9800.5|9798.4|9799.4|9797|276
1582507200000|2020-02-24 01:20:00|9799.7|9797.3|9800.5|9798.1|9800.6|9798.2|9799.1|9796.7|250
1582507500000|2020-02-24 01:25:00|9800.3|9797.9|9801.6|9799.2|9801.7|9799.4|9799.4|9797|366
1582507800000|2020-02-24 01:30:00|9801.7|9799.3|9804|9801.6|9804.2|9802.2|9801.1|9799.1|370
1582508100000|2020-02-24 01:35:00|9803.6|9801.2|9799.9|9797.5|9803.9|9801.9|9799.4|9797.2|420
1582508400000|2020-02-24 01:40:00|9800|9797.6|9799.6|9797.2|9800|9797.6|9798.3|9796.4|252
1582508700000|2020-02-24 01:45:00|9799.5|9797.1|9799.9|9797.5|9800.9|9798.5|9799.2|9797|241
1582509000000|2020-02-24 01:50:00|9799.8|9797.4|9799.2|9796.8|9800.6|9798.4|9797.9|9795.9|276
1582509300000|2020-02-24 01:55:00|9799.3|9796.9|9799.2|9796.8|9799.8|9797.6|9798.5|9796.4|332
1582509600000|2020-02-24 02:00:00|9799.1|9796.7|9798.8|9796.4|9799.5|9797.1|9797.9|9795.5|275
1582509900000|2020-02-24 02:05:00|9798.9|9796.5|9798.8|9796.4|9799|9796.7|9797.9|9795.8|202
1582510200000|2020-02-24 02:10:00|9798.7|9796.3|9797.4|9795|9798.7|9796.6|9796.9|9794.9|196
1582510500000|2020-02-24 02:15:00|9797.5|9795.1|9797.6|9795.2|9797.7|9795.7|9796.9|9794.8|173
1582510800000|2020-02-24 02:20:00|9797.5|9795.1|9797.6|9795.2|9798.1|9795.7|9797.1|9794.9|184
1582511100000|2020-02-24 02:25:00|9797.5|9795.1|9798.2|9795.8|9798.2|9795.8|9796.9|9794.5|220
1582511400000|2020-02-24 02:30:00|9798.3|9795.9|9798.6|9796.2|9799.2|9797|9798|9795.6|237
1582511700000|2020-02-24 02:35:00|9798.5|9796.1|9798.9|9797.4|9799.6|9797.5|9798.3|9796.1|149
1582512000000|2020-02-24 02:40:00|9798.8|9797.3|9798.9|9796.5|9799.4|9797.3|9797.9|9795.6|216
1582512300000|2020-02-24 02:45:00|9799.1|9796.7|9799.1|9796.7|9799.5|9797.1|9798.6|9796.2|179
1582512600000|2020-02-24 02:50:00|9799|9796.6|9798.8|9796.4|9799.1|9796.9|9797.8|9795.8|244
1582512900000|2020-02-24 02:55:00|9798.9|9796.5|9801.8|9799.4|9801.8|9799.8|9798.4|9796.2|324
1582513200000|2020-02-24 03:00:00|9801.7|9799.3|9801.1|9798.7|9802.1|9800.1|9800.1|9798.2|214
1582513500000|2020-02-24 03:05:00|9801|9798.6|9802.7|9800.3|9802.7|9800.7|9800.3|9798.3|278
1582513800000|2020-02-24 03:10:00|9802.2|9800.7|9802.3|9799.9|9802.7|9800.7|9801.3|9799.3|249
1582514100000|2020-02-24 03:15:00|9802.4|9800|9802.6|9800.2|9803|9800.7|9802|9799.9|226
1582514400000|2020-02-24 03:20:00|9802.7|9800.3|9803.6|9801.2|9804.5|9802.5|9802.1|9800|223
1582514700000|2020-02-24 03:25:00|9803.9|9801.5|9806.4|9804|9806.6|9804.6|9803.4|9801.4|303
1582515000000|2020-02-24 03:30:00|9806.3|9803.9|9807|9804.6|9807.3|9805.3|9805.4|9803.6|284
1582515300000|2020-02-24 03:35:00|9807.1|9804.7|9806.7|9804.3|9807.4|9805.5|9806.4|9804.1|253
1582515600000|2020-02-24 03:40:00|9806.6|9804.2|9806.6|9804.2|9806.8|9804.9|9805.9|9803.7|174
1582515900000|2020-02-24 03:45:00|9806.7|9804.3|9806.5|9804.1|9807|9805|9805.2|9803.1|171
1582516200000|2020-02-24 03:50:00|9806.6|9804.2|9807.4|9805|9807.4|9805.5|9806.1|9804.1|221
1582516500000|2020-02-24 03:55:00|9807.5|9805.1|9807.4|9805.9|9808|9806.1|9807|9804.8|114
1582516800000|2020-02-24 04:00:00|9807.3|9805.8|9809.1|9806.7|9809.3|9807.4|9807.3|9805.4|199
1582517100000|2020-02-24 04:05:00|9809|9806.6|9806|9803.6|9809.1|9807.1|9805.9|9803.5|196
1582517400000|2020-02-24 04:10:00|9806.1|9803.7|9805.1|9802.7|9806.1|9803.8|9804.5|9802.4|204
1582517700000|2020-02-24 04:15:00|9805|9802.6|9806|9803.6|9806.4|9804.4|9804.6|9802.6|168
1582518000000|2020-02-24 04:20:00|9805.9|9803.5|9806|9803.6|9806.2|9804.2|9805.2|9803.3|99
1582518300000|2020-02-24 04:25:00|9805.9|9803.5|9806.3|9803.9|9806.5|9804.5|9805.7|9803.5|76
1582518600000|2020-02-24 04:30:00|9805.8|9804.3|9805.9|9803.5|9806.4|9804.5|9805.5|9803.1|88
1582518900000|2020-02-24 04:35:00|9806|9803.6|9805.9|9803.5|9806.5|9804.5|9805.4|9803.5|108
1582519200000|2020-02-24 04:40:00|9805.8|9803.4|9805.7|9804.2|9806.3|9804.2|9805.7|9803.4|97
1582519500000|2020-02-24 04:45:00|9806.1|9803.7|9806.8|9804.4|9807|9805|9805.9|9803.5|141
1582519800000|2020-02-24 04:50:00|9806.9|9804.5|9806.9|9804.5|9806.9|9804.9|9806|9803.6|129
1582520100000|2020-02-24 04:55:00|9807|9804.6|9807|9804.6|9807.1|9805|9806.4|9804.5|81
1582520400000|2020-02-24 05:00:00|9807.1|9804.7|9807|9804.6|9808.2|9806|9806.3|9804.4|250
1582520700000|2020-02-24 05:05:00|9807.1|9804.7|9807.2|9804.8|9807.8|9805.4|9806.8|9804.6|121
1582521000000|2020-02-24 05:10:00|9807.1|9804.7|9807.2|9804.8|9807.4|9805|9806.9|9804.5|111
1582521300000|2020-02-24 05:15:00|9807.1|9804.7|9807.3|9804.9|9807.4|9805|9806.9|9804.5|122
1582521600000|2020-02-24 05:20:00|9807.2|9804.8|9809.3|9806.9|9810.2|9807.8|9807.1|9804.7|171
1582521900000|2020-02-24 05:25:00|9809.2|9806.8|9809.9|9807.5|9810.2|9807.8|9808.9|9806.5|329
1582522200000|2020-02-24 05:30:00|9809.8|9807.4|9807.4|9805|9809.9|9807.5|9807|9804.9|212
1582522500000|2020-02-24 05:35:00|9807.3|9804.9|9807.2|9804.8|9808|9805.6|9806.9|9804.6|170
1582522800000|2020-02-24 05:40:00|9807.3|9804.9|9807.2|9804.8|9808|9806|9806.5|9804.6|176
1582523100000|2020-02-24 05:45:00|9807.1|9804.7|9807.9|9805.5|9808|9806|9805.8|9803.4|191
1582523400000|2020-02-24 05:50:00|9808|9805.6|9806.7|9804.3|9808|9806.1|9806.3|9804.3|185
1582523700000|2020-02-24 05:55:00|9806.3|9804.8|9808.9|9806.5|9809.1|9807.1|9806|9803.8|295
1582524000000|2020-02-24 06:00:00|9808.8|9806.4|9807.3|9804.9|9808.8|9806.4|9806.3|9803.9|289
1582524300000|2020-02-24 06:05:00|9807.4|9805|9807.4|9805|9808.1|9806|9807|9804.7|230
1582524600000|2020-02-24 06:10:00|9807.3|9804.9|9805.3|9802.9|9807.3|9804.9|9804.4|9802.3|256
1582524900000|2020-02-24 06:15:00|9805.2|9802.8|9806.2|9803.8|9807.1|9805.1|9805|9802.8|253
1582525200000|2020-02-24 06:20:00|9806.1|9803.7|9806.1|9803.7|9806.4|9804.3|9805.4|9803.3|146
1582525500000|2020-02-24 06:25:00|9806.2|9803.8|9805.5|9803.1|9806.9|9804.9|9804.5|9802.5|262
1582525800000|2020-02-24 06:30:00|9805.6|9803.2|9806.1|9803.7|9807.4|9805.4|9805.5|9803.1|249
1582526100000|2020-02-24 06:35:00|9806|9803.6|9805.3|9802.9|9806.4|9804.2|9805.3|9802.9|134
1582526400000|2020-02-24 06:40:00|9805.4|9803|9805.8|9803.4|9805.9|9803.7|9804.3|9802.2|234
1582526700000|2020-02-24 06:45:00|9805.6|9803.2|9806.9|9804.5|9807|9805|9804.4|9802.3|220
1582527000000|2020-02-24 06:50:00|9806.8|9804.4|9808|9805.6|9808.7|9806.5|9806.1|9804.1|249
1582527300000|2020-02-24 06:55:00|9808.1|9805.7|9809.1|9806.7|9810.2|9807.8|9807.7|9805.6|373
1582527600000|2020-02-24 07:00:00|9809|9806.6|9809.3|9806.9|9810.9|9809|9805.3|9803|866
1582527900000|2020-02-24 07:05:00|9809.2|9806.8|9813.7|9811.3|9817.2|9814.8|9807.9|9806.1|781
1582528200000|2020-02-24 07:10:00|9813.6|9811.2|9813.1|9810.7|9815.1|9812.7|9810.9|9809|686
1582528500000|2020-02-24 07:15:00|9812.7|9811.2|9813|9810.6|9814.3|9812.3|9811.8|9809.8|587
1582528800000|2020-02-24 07:20:00|9812.9|9810.5|9811.3|9809.8|9813.4|9811.5|9810.9|9809|462
1582529100000|2020-02-24 07:25:00|9811.7|9809.3|9812.1|9809.7|9812.9|9810.9|9810.6|9808.7|456
1582529400000|2020-02-24 07:30:00|9812|9809.6|9812.1|9809.7|9813.9|9812|9811.1|9809.5|336
1582529700000|2020-02-24 07:35:00|9812|9809.6|9810.5|9809|9812|9810|9809.9|9808.2|355
1582530000000|2020-02-24 07:40:00|9810.4|9808.9|9811.9|9810.4|9813|9811|9810.4|9808.7|387
1582530300000|2020-02-24 07:45:00|9812.3|9809.9|9812.5|9811|9814.2|9812.4|9811.8|9809.9|477
1582530600000|2020-02-24 07:50:00|9812.4|9810.9|9810.8|9808.4|9812.8|9811.2|9809.8|9807.9|451
1582530900000|2020-02-24 07:55:00|9810.3|9808.8|9809.5|9807.1|9811.2|9809.3|9808.9|9807|424
1582531200000|2020-02-24 08:00:00|9809.3|9806.9|9807.4|9805|9810.6|9808.6|9804.5|9802.3|960
1582531500000|2020-02-24 08:05:00|9807.3|9804.9|9799.5|9798|9807.6|9805.6|9799.4|9797.3|885
1582531800000|2020-02-24 08:10:00|9799.4|9797.9|9802.2|9799.8|9802.4|9800.5|9797.4|9795.4|851
1582532100000|2020-02-24 08:15:00|9802.3|9799.9|9800.3|9797.9|9805|9803.2|9797.7|9795.4|938
1582532400000|2020-02-24 08:20:00|9800.2|9797.8|9800.6|9799.1|9801.9|9800|9797.2|9795.3|820
1582532700000|2020-02-24 08:25:00|9800.7|9799.2|9797.7|9795.3|9801.2|9799.2|9797.1|9795.3|802
1582533000000|2020-02-24 08:30:00|9797.8|9795.4|9802.6|9801.1|9803.5|9801.7|9796.9|9795.1|991
1582533300000|2020-02-24 08:35:00|9803.1|9800.7|9804|9802.5|9806.4|9804.4|9802.3|9800.4|683
1582533600000|2020-02-24 08:40:00|9803.9|9802.4|9800.1|9798.6|9804.8|9803.2|9799.4|9797.6|750
1582533900000|2020-02-24 08:45:00|9800.2|9798.7|9805.3|9802.9|9805.9|9803.9|9799.8|9798.1|886
1582534200000|2020-02-24 08:50:00|9805.4|9803|9803.5|9802|9807.8|9805.8|9802.5|9800.8|821
1582534500000|2020-02-24 08:55:00|9803.6|9802.1|9799.9|9797.5|9804.5|9802.5|9798.3|9795.9|558
1582534800000|2020-02-24 09:00:00|9800|9797.6|9788.9|9787.4|9800.6|9798.2|9788.8|9786.9|1193
1582535100000|2020-02-24 09:05:00|9789|9787.5|9795|9793.5|9796.2|9794.3|9788.9|9787|802
1582535400000|2020-02-24 09:10:00|9795.1|9793.6|9796.3|9793.9|9796.4|9794.5|9793.8|9791.7|773
1582535700000|2020-02-24 09:15:00|9796.5|9794.1|9797.2|9794.8|9797.9|9796|9795.2|9793.4|865
1582536000000|2020-02-24 09:20:00|9797.3|9794.9|9804.2|9801.8|9804.8|9803|9796.9|9794.6|765
1582536300000|2020-02-24 09:25:00|9804.3|9801.9|9803.2|9801.7|9804.3|9802.4|9802.1|9800.3|617
1582536600000|2020-02-24 09:30:00|9803.3|9801.8|9801.7|9800.2|9804.4|9802.7|9800.9|9798.9|546
1582536900000|2020-02-24 09:35:00|9801.8|9800.3|9799.8|9798.3|9802.2|9800.4|9798.2|9796.7|722
1582537200000|2020-02-24 09:40:00|9799.9|9798.4|9804.5|9803|9804.8|9803.2|9799.1|9797.2|704
1582537500000|2020-02-24 09:45:00|9804.6|9803.1|9810.4|9808.9|9811.3|9809.8|9804.5|9802.8|730
1582537800000|2020-02-24 09:50:00|9810.3|9808.8|9809|9807.5|9810.5|9808.9|9805.4|9803.6|739
1582538100000|2020-02-24 09:55:00|9809.1|9807.6|9811.5|9809.1|9812.1|9810.2|9808.4|9806.6|640
1582538400000|2020-02-24 10:00:00|9811.4|9809|9810.9|9809.4|9811.7|9809.8|9808.2|9806.3|524
1582538700000|2020-02-24 10:05:00|9810.8|9809.3|9806.7|9805.2|9812.2|9810.7|9805.6|9803.6|594
1582539000000|2020-02-24 10:10:00|9806.6|9805.1|9804.6|9803.1|9806.9|9805.4|9804.2|9802.4|473
1582539300000|2020-02-24 10:15:00|9804.5|9803|9806.5|9805|9807.2|9805.2|9802.7|9801.2|449
1582539600000|2020-02-24 10:20:00|9806.6|9805.1|9806.1|9804.6|9808|9806.1|9804.3|9802.4|499
1582539900000|2020-02-24 10:25:00|9806.6|9804.2|9809.3|9807.8|9809.9|9808.1|9805.4|9803.6|559
1582540200000|2020-02-24 10:30:00|9809.4|9807.9|9808.5|9807|9810.9|9809|9807.4|9805.4|539
1582540500000|2020-02-24 10:35:00|9808.6|9807.1|9809.4|9807.9|9809.9|9808.2|9807.7|9806|322
1582540800000|2020-02-24 10:40:00|9809.6|9808.1|9811.3|9809.8|9811.5|9810|9808.8|9807.1|389
1582541100000|2020-02-24 10:45:00|9811.4|9809.9|9808.5|9807|9812.3|9810.8|9808.1|9806.6|465
1582541400000|2020-02-24 10:50:00|9808.6|9807.1|9812.2|9810.7|9812.4|9810.9|9808.6|9806.7|477
1582541700000|2020-02-24 10:55:00|9812.1|9810.6|9812.2|9810.7|9812.7|9811.1|9810.1|9808.3|342
1582542000000|2020-02-24 11:00:00|9812.3|9810.8|9813.8|9812.3|9814.8|9812.9|9811.1|9809.6|438
1582542300000|2020-02-24 11:05:00|9813.7|9812.2|9808.4|9806|9814.6|9812.7|9808.4|9806|554
1582542600000|2020-02-24 11:10:00|9808.5|9806.1|9806.2|9804.7|9808.5|9806.1|9804.4|9802.6|519
1582542900000|2020-02-24 11:15:00|9806.3|9804.8|9804.6|9803.1|9806.8|9804.9|9802.6|9801|569
1582543200000|2020-02-24 11:20:00|9804.5|9803|9806.5|9804.1|9808|9806|9803.7|9801.9|449
1582543500000|2020-02-24 11:25:00|9806|9804.5|9804.1|9801.7|9806.4|9804.5|9802.5|9800.6|441
1582543800000|2020-02-24 11:30:00|9804|9801.6|9803|9801.5|9804.3|9802.5|9801.9|9800|522
1582544100000|2020-02-24 11:35:00|9803.4|9801|9806.3|9804.8|9807|9805.1|9802.7|9800.8|553
1582544400000|2020-02-24 11:40:00|9806.1|9804.6|9804.8|9803.3|9807.6|9805.6|9803.9|9801.9|481
1582544700000|2020-02-24 11:45:00|9804.7|9803.2|9805.9|9804.4|9807.3|9805.4|9804.3|9802.5|456
1582545000000|2020-02-24 11:50:00|9805.8|9804.3|9802.5|9800.1|9806.6|9805.1|9801.9|9799.9|424
1582545300000|2020-02-24 11:55:00|9802.6|9800.2|9803.6|9802.1|9804.9|9802.9|9800.4|9798.4|564
1582545600000|2020-02-24 12:00:00|9803.5|9802|9804.5|9802.1|9806.9|9805.4|9803.3|9801.7|621
1582545900000|2020-02-24 12:05:00|9804.6|9802.2|9802.7|9801.2|9805.5|9803.4|9800.1|9798|537
1582546200000|2020-02-24 12:10:00|9803.2|9800.8|9801.1|9799.6|9806.7|9804.6|9801|9799.1|644
1582546500000|2020-02-24 12:15:00|9801.2|9799.7|9797.2|9795.7|9802.1|9800.1|9797.2|9795.2|512
1582546800000|2020-02-24 12:20:00|9797.1|9795.6|9796.7|9795.2|9799|9797.2|9796.4|9794.4|459
1582547100000|2020-02-24 12:25:00|9796.6|9795.1|9794.6|9792.2|9798.5|9796.7|9793.5|9791.6|526
1582547400000|2020-02-24 12:30:00|9794.1|9792.6|9799.3|9796.9|9799.6|9797.7|9794|9792.5|544
1582547700000|2020-02-24 12:35:00|9798.7|9797.2|9798.4|9796.9|9799.4|9797.5|9797.2|9795.4|524
1582548000000|2020-02-24 12:40:00|9798.3|9796.8|9799.4|9797|9801|9799.1|9792.7|9790.3|727
1582548300000|2020-02-24 12:45:00|9799.3|9796.9|9797.4|9795|9800.5|9798.9|9796.9|9794.9|476
1582548600000|2020-02-24 12:50:00|9797.5|9795.1|9796.8|9794.4|9798.5|9796.6|9794.9|9793.1|542
1582548900000|2020-02-24 12:55:00|9796.4|9794.9|9797.6|9796.1|9799.4|9797.5|9796.2|9794|674
1582549200000|2020-02-24 13:00:00|9797.7|9796.2|9796.4|9794.9|9799.5|9797.6|9795.8|9794|742
1582549500000|2020-02-24 13:05:00|9796.2|9794.7|9796.9|9794.5|9797.7|9795.7|9794.9|9793|538
1582549800000|2020-02-24 13:10:00|9797.3|9794.9|9799.1|9796.7|9800.2|9798.2|9796.7|9794.7|612
1582550100000|2020-02-24 13:15:00|9799|9796.6|9796|9794.5|9799.5|9797.6|9795.6|9793.7|475
1582550400000|2020-02-24 13:20:00|9796.1|9794.6|9796.4|9794.9|9796.9|9795.2|9794.4|9792.5|543
1582550700000|2020-02-24 13:25:00|9796.5|9795|9798|9795.6|9798.1|9796.2|9795.7|9794|386
1582551000000|2020-02-24 13:30:00|9797.9|9795.5|9795.7|9794.2|9799.3|9797.5|9794.3|9792.5|612
1582551300000|2020-02-24 13:35:00|9795.6|9794.1|9796.3|9794.8|9797.7|9796.1|9795.4|9793.5|472
1582551600000|2020-02-24 13:40:00|9796.4|9794.9|9796.4|9794|9797.6|9796.1|9793.6|9791.2|501
1582551900000|2020-02-24 13:45:00|9796.3|9793.9|9796.3|9793.9|9798|9796.1|9795.5|9793.5|461
1582552200000|2020-02-24 13:50:00|9796.2|9793.8|9795.5|9794|9796.8|9795.2|9795|9793.2|346
1582552500000|2020-02-24 13:55:00|9795.4|9793.9|9797|9795.5|9797.9|9796|9794.9|9793.1|504
1582552800000|2020-02-24 14:00:00|9796.9|9795.4|9795.4|9793.9|9797.5|9795.9|9794.8|9793.3|611
1582553100000|2020-02-24 14:05:00|9795.5|9794|9791.3|9788.9|9796|9794|9789.5|9787.3|862
1582553400000|2020-02-24 14:10:00|9791.2|9788.8|9787.1|9785.6|9791.2|9789.2|9785.7|9783.8|920
1582553700000|2020-02-24 14:15:00|9787.6|9785.2|9784.9|9783.4|9789.3|9787.4|9783.4|9781.4|864
1582554000000|2020-02-24 14:20:00|9785|9783.5|9781.3|9779.8|9785.1|9783.5|9780.9|9778.9|1032
1582554300000|2020-02-24 14:25:00|9781.2|9779.7|9777.1|9775.6|9782.4|9780.5|9776.4|9774.7|746
1582554600000|2020-02-24 14:30:00|9777.2|9775.7|9782.7|9781.2|9785.6|9783.7|9776.3|9774.4|1099
1582554900000|2020-02-24 14:35:00|9782.8|9781.3|9782.3|9780.8|9785.8|9783.8|9780.6|9778.5|912
1582555200000|2020-02-24 14:40:00|9782.6|9780.2|9780|9778.5|9782.6|9780.6|9775.4|9773.3|892
1582555500000|2020-02-24 14:45:00|9780.4|9778|9778.5|9777|9781.5|9780|9778|9776.3|776
1582555800000|2020-02-24 14:50:00|9778.4|9776.9|9771.5|9770|9778.6|9777.1|9769.3|9767.4|953
1582556100000|2020-02-24 14:55:00|9771.4|9769.9|9774.8|9772.4|9775.9|9774.1|9770.2|9768.7|804
1582556400000|2020-02-24 15:00:00|9774.3|9772.8|9769|9766.6|9778.3|9776.8|9767.1|9764.7|843
1582556700000|2020-02-24 15:05:00|9769.1|9766.7|9767.2|9764.8|9772.2|9770.2|9766.5|9764.8|901
1582557000000|2020-02-24 15:10:00|9767.3|9764.9|9773.1|9770.7|9773.8|9772|9766.5|9764.4|773
1582557300000|2020-02-24 15:15:00|9772.7|9771.2|9772.3|9770.8|9774.7|9772.9|9770.1|9768.1|695
1582557600000|2020-02-24 15:20:00|9772.2|9770.7|9768.8|9767.3|9773.1|9771|9766.7|9765.2|620
1582557900000|2020-02-24 15:25:00|9768.9|9767.4|9766.9|9765.4|9771.2|9769.4|9766.5|9764.6|564
1582558200000|2020-02-24 15:30:00|9766.8|9765.3|9769.8|9767.4|9770.3|9768.2|9765.7|9763.9|836
1582558500000|2020-02-24 15:35:00|9769.3|9767.8|9770|9768.5|9771.2|9769.4|9766.5|9764.2|1028
1582558800000|2020-02-24 15:40:00|9769.9|9768.4|9776.6|9775.1|9779.1|9776.7|9768.3|9766.4|1051
1582559100000|2020-02-24 15:45:00|9777|9774.6|9775|9772.6|9778.4|9776.1|9772.9|9771.1|893
1582559400000|2020-02-24 15:50:00|9775.1|9772.7|9776.1|9774.6|9781.8|9779.5|9774.7|9772.6|876
1582559700000|2020-02-24 15:55:00|9776.3|9774.8|9779.4|9777.9|9781.6|9779.8|9775.4|9773.5|845
1582560000000|2020-02-24 16:00:00|9779.3|9777.8|9774.3|9772.8|9780.1|9778.6|9771.5|9769.9|814
1582560300000|2020-02-24 16:05:00|9774.7|9772.3|9779.1|9776.7|9779.4|9777.8|9774|9772|739
1582560600000|2020-02-24 16:10:00|9779|9776.6|9781.8|9780.3|9783.7|9782.1|9776.5|9775|732
1582560900000|2020-02-24 16:15:00|9782.2|9779.8|9780|9778.5|9782.5|9780.9|9779.6|9777.9|738
1582561200000|2020-02-24 16:20:00|9780.1|9778.6|9772.2|9770.7|9781.1|9779.6|9771.9|9770.1|622
1582561500000|2020-02-24 16:25:00|9772.1|9770.6|9771.1|9769.6|9775.1|9773.2|9771|9769|596
1582561800000|2020-02-24 16:30:00|9771.2|9769.7|9771.5|9770|9774.6|9772.7|9769.8|9768.2|784
1582562100000|2020-02-24 16:35:00|9771.6|9770.1|9772.3|9770.8|9774|9772.2|9770.3|9768.8|861
1582562400000|2020-02-24 16:40:00|9772.2|9770.7|9771.9|9770.4|9775.5|9773.6|9770.9|9769|909
1582562700000|2020-02-24 16:45:00|9771.8|9770.3|9776.6|9775.1|9777|9775.1|9770.7|9768.9|614
1582563000000|2020-02-24 16:50:00|9776.5|9775|9776.7|9775.2|9778.7|9777|9774.1|9772.1|591
1582563300000|2020-02-24 16:55:00|9776.4|9774.9|9776.6|9775.1|9778.4|9776.8|9774.9|9773.1|680
1582563600000|2020-02-24 17:00:00|9776.9|9774.5|9778.2|9776.7|9781.3|9779.4|9776|9773.9|762
1582563900000|2020-02-24 17:05:00|9778.1|9776.6|9778.7|9777.2|9779.1|9777.4|9776.3|9774.7|766
1582564200000|2020-02-24 17:10:00|9778.6|9777.1|9777.4|9775.9|9780.1|9778.1|9777|9775.1|842
1582564500000|2020-02-24 17:15:00|9777.5|9776|9779.1|9776.7|9779.3|9777.3|9776.4|9774.9|718
1582564800000|2020-02-24 17:20:00|9778.6|9777.1|9776.7|9775.2|9778.9|9777.1|9775.6|9773.5|711
1582565100000|2020-02-24 17:25:00|9776.8|9775.3|9776.5|9775|9777.8|9776.3|9773.9|9772.4|821
1582565400000|2020-02-24 17:30:00|9776.4|9774.9|9774|9772.5|9777.9|9776.4|9773|9771.1|649
1582565700000|2020-02-24 17:35:00|9773.9|9772.4|9776.3|9774.8|9776.7|9774.9|9773.7|9772.1|527
1582566000000|2020-02-24 17:40:00|9776.2|9774.7|9779.5|9777.1|9780|9778|9775.3|9773.4|652
1582566300000|2020-02-24 17:45:00|9779.4|9777|9773.2|9771.7|9780.3|9778.4|9772.7|9771|675
1582566600000|2020-02-24 17:50:00|9773.1|9771.6|9772.1|9770.6|9774.3|9772.4|9770.2|9768.2|602
1582566900000|2020-02-24 17:55:00|9772.2|9770.7|9769.3|9767.8|9772.4|9770.7|9769.1|9767.3|671
1582567200000|2020-02-24 18:00:00|9769.7|9767.3|9771.1|9769.6|9772.5|9770.6|9769|9767.2|644
1582567500000|2020-02-24 18:05:00|9771|9769.5|9772.7|9771.2|9773.2|9771.6|9770.4|9768.9|482
1582567800000|2020-02-24 18:10:00|9772.5|9771|9771.8|9770.3|9773.1|9771.2|9770.2|9768.7|402
1582568100000|2020-02-24 18:15:00|9771.6|9770.1|9771.5|9770|9772.3|9770.6|9770.7|9769.2|481
1582568400000|2020-02-24 18:20:00|9771.4|9769.9|9772.8|9771.3|9774.2|9772.3|9771|9769.3|568
1582568700000|2020-02-24 18:25:00|9772.9|9771.4|9774.1|9772.6|9775.3|9773.6|9772|9770.3|587
1582569000000|2020-02-24 18:30:00|9774.2|9772.7|9775.8|9774.3|9776.7|9774.8|9773.8|9772.3|437
1582569300000|2020-02-24 18:35:00|9775.7|9774.2|9776.4|9774|9776.4|9774.5|9774.6|9772.8|464
1582569600000|2020-02-24 18:40:00|9776.3|9773.9|9776.9|9775.4|9777.4|9775.7|9773.9|9772.4|393
1582569900000|2020-02-24 18:45:00|9777|9775.5|9775.8|9774.3|9778.2|9776.3|9775.7|9773.7|453
1582570200000|2020-02-24 18:50:00|9776.3|9773.9|9778.4|9776|9778.7|9776.8|9776.1|9773.9|407
1582570500000|2020-02-24 18:55:00|9778.3|9775.9|9776.7|9775.2|9778.5|9776.7|9775.7|9773.7|544
1582570800000|2020-02-24 19:00:00|9776.5|9775|9777.9|9776.4|9778.5|9776.7|9776.2|9774.5|565
1582571100000|2020-02-24 19:05:00|9777.8|9776.3|9782.4|9780.9|9782.4|9780.9|9777.7|9775.9|417
1582571400000|2020-02-24 19:10:00|9782.1|9780.6|9782.2|9779.8|9784.1|9782.2|9781.4|9779.7|489
1582571700000|2020-02-24 19:15:00|9782.1|9779.7|9780|9777.6|9782.6|9780.7|9778.7|9776.8|477
1582572000000|2020-02-24 19:20:00|9780.1|9777.7|9783.6|9782.1|9784.6|9783.1|9779.6|9777.7|529
1582572300000|2020-02-24 19:25:00|9783.7|9782.2|9787.4|9785|9788|9786.1|9783.6|9782.1|823
1582572600000|2020-02-24 19:30:00|9787.2|9784.8|9790|9788.5|9790.8|9788.9|9786.4|9784.6|904
1582572900000|2020-02-24 19:35:00|9790.5|9788.1|9792.7|9790.3|9793|9791.1|9788.9|9787.4|627
1582573200000|2020-02-24 19:40:00|9792.8|9790.4|9791.8|9790.3|9792.9|9790.7|9790.7|9789|515
1582573500000|2020-02-24 19:45:00|9791.7|9790.2|9793.7|9791.3|9797.7|9795.7|9791.6|9790|697
1582573800000|2020-02-24 19:50:00|9793.2|9791.7|9793.3|9791.8|9794.9|9793|9791.8|9790.1|693
1582574100000|2020-02-24 19:55:00|9793.4|9791.9|9798.4|9796.9|9798.6|9797.1|9791.7|9790.1|755
1582574400000|2020-02-24 20:00:00|9798.5|9797|9795.4|9793|9799.2|9797.3|9794.6|9792.6|785
1582574700000|2020-02-24 20:05:00|9795.1|9793.6|9794.1|9792.6|9795.6|9793.8|9792.9|9790.9|532
1582575000000|2020-02-24 20:10:00|9793.9|9792.4|9791.6|9790.1|9794.7|9792.7|9790.3|9788.2|643
1582575300000|2020-02-24 20:15:00|9791.7|9790.2|9793|9791.5|9793.6|9791.7|9790|9788.1|635
1582575600000|2020-02-24 20:20:00|9792.9|9791.4|9792.5|9790.1|9794.9|9793.1|9791.7|9789.9|642
1582575900000|2020-02-24 20:25:00|9792.6|9790.2|9790.4|9788.9|9792.8|9790.8|9789.8|9788|694
1582576200000|2020-02-24 20:30:00|9790.5|9789|9791.5|9790|9793.1|9791.3|9789.2|9787.2|645
1582576500000|2020-02-24 20:35:00|9791.4|9789.9|9788.7|9786.3|9792.4|9790.4|9788|9786.1|603
1582576800000|2020-02-24 20:40:00|9788.8|9786.4|9785.3|9783.8|9789.4|9787.6|9785|9783|487
1582577100000|2020-02-24 20:45:00|9785.2|9783.7|9786.9|9784.5|9788.1|9785.7|9785.1|9783.2|522
1582577400000|2020-02-24 20:50:00|9786.7|9784.3|9784.1|9781.7|9786.7|9784.6|9783.4|9781.4|654
1582577700000|2020-02-24 20:55:00|9783.4|9781.9|9789.5|9788|9790.1|9788.2|9782.5|9780.6|668
1582578000000|2020-02-24 21:00:00|9790|9787.6|9789.7|9787.3|9791.8|9789.5|9789|9787.1|391
1582578300000|2020-02-24 21:05:00|9789.6|9787.2|9788|9785.6|9789.7|9787.8|9787.4|9785|274
1582578600000|2020-02-24 21:10:00|9787.9|9785.5|9787.7|9785.3|9788.5|9786.6|9787.2|9784.8|261
1582578900000|2020-02-24 21:15:00|9787.8|9785.4|9790|9787.6|9790.1|9787.9|9787.2|9785.3|188
1582579200000|2020-02-24 21:20:00|9790.1|9787.7|9788.3|9786.8|9790.5|9788.5|9788|9786.1|178
1582579500000|2020-02-24 21:25:00|9788.7|9786.3|9790.5|9788.1|9791.2|9789.4|9787.7|9785.3|265
1582579800000|2020-02-24 21:30:00|9789.8|9788.3|9790.9|9788.5|9791.2|9788.8|9788.2|9786.1|286
1582580100000|2020-02-24 21:35:00|9791|9788.6|9791.6|9789.2|9791.8|9789.6|9790.6|9788.2|198
1582580400000|2020-02-24 21:40:00|9791.5|9789.1|9790.2|9787.8|9792.2|9789.8|9789.7|9787.3|208
1582580700000|2020-02-24 21:45:00|9790.3|9787.9|9792.4|9790|9792.6|9790.2|9790.3|9787.9|281
1582581000000|2020-02-24 21:50:00|9792.5|9790.1|9792.3|9789.9|9793.5|9791.1|9792.2|9789.8|212
1582581300000|2020-02-24 21:55:00|9792.2|9789.8|9791.6|9788.1|9792.6|9790.2|9789.9|9786.1|373
1582581600000|2020-02-24 22:00:00|9792.1|9788|9792.4|9788.3|9793|9788.8|9791.4|9787.2|53
1582581900000|2020-02-24 22:05:00|9792.9|9787.9|9793.8|9786.5|9794.5|9788.3|9792|9786.5|257
1582582200000|2020-02-24 22:10:00|9794.1|9787|9793.9|9787.6|9794.5|9788.5|9791.8|9786.5|424
1582582500000|2020-02-24 22:15:00|9793.8|9787.7|9793.2|9788.5|9796.1|9788.6|9791.2|9786.9|630
1582582800000|2020-02-24 22:20:00|9793.3|9788.3|9792|9787.7|9795.4|9789.8|9791.8|9787.1|730
1582583100000|2020-02-24 22:25:00|9791.9|9787.8|9791.9|9787|9795.7|9788.4|9790.5|9786.7|378
1582583400000|2020-02-24 22:30:00|9791.7|9787.3|9791.2|9787.2|9798.1|9789|9790.3|9786.5|842
1582583700000|2020-02-24 22:35:00|9791|9787.4|9790.9|9787.3|9796.9|9788.9|9789.8|9786.1|870
1582584000000|2020-02-24 22:40:00|9791|9787.4|9791.6|9787|9797.4|9788.6|9790.1|9786.5|656
1582584300000|2020-02-24 22:45:00|9791.5|9786.9|9790.4|9786.1|9792.7|9788.2|9790.1|9785.7|519
1582584600000|2020-02-24 22:50:00|9790.3|9786.3|9792.3|9787.7|9794.4|9788.2|9789.7|9786.1|710
1582584900000|2020-02-24 22:55:00|9792.4|9787.6|9792.6|9788.7|9794.5|9789.5|9790.4|9785.9|1383
1582585200000|2020-02-24 23:00:00|9792.5|9788.6|9793|9790.6|9793|9790.6|9790.5|9788|392
1582585500000|2020-02-24 23:05:00|9792.8|9790.4|9794|9791.6|9795|9792.6|9792.4|9790|175
1582585800000|2020-02-24 23:10:00|9793.9|9791.5|9797.1|9794.7|9797.3|9794.9|9793.7|9791.3|168
1582586100000|2020-02-24 23:15:00|9797|9794.6|9800|9797.6|9800.2|9797.8|9796.3|9793.9|368
1582586400000|2020-02-24 23:20:00|9799.9|9797.5|9798.6|9796.2|9800.3|9798.1|9798.3|9795.9|251
1582586700000|2020-02-24 23:25:00|9798.7|9796.3|9798.5|9796.1|9798.9|9796.5|9797.5|9795.1|176
1582587000000|2020-02-24 23:30:00|9798.6|9796.2|9797.6|9795.2|9798.9|9796.5|9796.9|9794.5|249
1582587300000|2020-02-24 23:35:00|9797.5|9795.1|9797.2|9794.8|9797.8|9795.4|9795.2|9792.8|275
1582587600000|2020-02-24 23:40:00|9797.1|9794.7|9797.6|9795.2|9798.3|9795.9|9796.8|9794.4|250
1582587900000|2020-02-24 23:45:00|9797.7|9795.3|9796.5|9794.1|9798.8|9796.4|9795.6|9793.5|354
1582588200000|2020-02-24 23:50:00|9796.6|9794.2|9797.8|9795.4|9798.3|9795.9|9796|9793.6|147
1582588500000|2020-02-24 23:55:00|9797.9|9795.5|9800.7|9798.3|9800.8|9798.4|9797.7|9795.3|307
1582588800000|2020-02-25 00:00:00|9800.8|9798.4|9799.8|9797.4|9801.1|9798.7|9797.6|9795.2|510
1582589100000|2020-02-25 00:05:00|9799.9|9797.5|9799.8|9797.4|9800.7|9798.7|9798.2|9796.1|505
1582589400000|2020-02-25 00:10:00|9799.9|9797.5|9799.2|9796.8|9800.7|9798.8|9797.5|9795.1|446
1582589700000|2020-02-25 00:15:00|9799.3|9796.9|9798.6|9796.2|9799.7|9797.6|9797.7|9795.7|420
1582590000000|2020-02-25 00:20:00|9798.7|9796.3|9796.5|9794.1|9798.9|9796.6|9795.8|9793.7|375
1582590300000|2020-02-25 00:25:00|9796.1|9794.6|9796|9793.6|9797.1|9795.2|9795.2|9793|246
1582590600000|2020-02-25 00:30:00|9795.9|9793.5|9795.8|9793.4|9796.1|9793.8|9794.3|9791.9|253
1582590900000|2020-02-25 00:35:00|9795.9|9793.5|9795.8|9793.4|9796.5|9794.1|9795|9792.6|244
1582591200000|2020-02-25 00:40:00|9795.7|9793.3|9795.6|9794.1|9796.2|9794.3|9793.7|9791.6|327
1582591500000|2020-02-25 00:45:00|9795.7|9794.2|9796.7|9794.3|9797.2|9795.3|9795|9793.1|293
1582591800000|2020-02-25 00:50:00|9796.2|9794.7|9797|9794.6|9798.9|9796.8|9796|9794|328
1582592100000|2020-02-25 00:55:00|9797.1|9794.7|9797.6|9795.2|9798.1|9796.1|9796.5|9794.6|297
1582592400000|2020-02-25 01:00:00|9797.7|9795.3|9798.3|9796.8|9799.1|9797.2|9796.5|9794.2|399
1582592700000|2020-02-25 01:05:00|9798.2|9796.7|9800.6|9798.2|9801.7|9799.6|9798.2|9796.3|453
1582593000000|2020-02-25 01:10:00|9800.7|9798.3|9802.4|9800|9806.1|9803.7|9800.5|9798.1|620
1582593300000|2020-02-25 01:15:00|9802.5|9800.1|9802.4|9800|9803.6|9801.2|9801.2|9798.8|352
1582593600000|2020-02-25 01:20:00|9801.8|9800.3|9797.7|9795.3|9802.8|9800.7|9797.3|9795.3|545
1582593900000|2020-02-25 01:25:00|9797.8|9795.4|9796.8|9794.4|9797.8|9795.4|9795.6|9793.2|374
1582594200000|2020-02-25 01:30:00|9796.7|9794.3|9795.6|9793.2|9796.7|9794.4|9794.3|9792.2|473
1582594500000|2020-02-25 01:35:00|9795.7|9793.3|9794.5|9792.1|9796.1|9794|9793.4|9791.2|345
1582594800000|2020-02-25 01:40:00|9794.6|9792.2|9795.7|9793.3|9796.3|9794.2|9793.3|9791.4|320
1582595100000|2020-02-25 01:45:00|9795.8|9793.4|9794.8|9792.4|9796.8|9794.7|9794.5|9792.4|314
1582595400000|2020-02-25 01:50:00|9794.7|9792.3|9793.3|9790.9|9795.3|9793.4|9792.3|9790.2|312
1582595700000|2020-02-25 01:55:00|9793.4|9791|9790|9787.6|9793.4|9791|9789.6|9787.2|383
1582596000000|2020-02-25 02:00:00|9789.9|9787.5|9789|9786.6|9790.5|9788.1|9788.5|9786.5|344
1582596300000|2020-02-25 02:05:00|9788.6|9787.1|9787.8|9785.4|9789.4|9787.4|9786.8|9784.8|456
1582596600000|2020-02-25 02:10:00|9787.7|9785.3|9788.5|9786.1|9788.6|9786.4|9787|9784.7|394
1582596900000|2020-02-25 02:15:00|9788.4|9786|9788.9|9786.5|9790|9787.9|9788.2|9786|357
1582597200000|2020-02-25 02:20:00|9788.8|9786.4|9789.3|9786.9|9790|9788|9788.1|9786.1|278
1582597500000|2020-02-25 02:25:00|9789.2|9786.8|9789|9786.6|9789.7|9787.8|9788.9|9786.5|187
1582597800000|2020-02-25 02:30:00|9788.9|9786.5|9787.3|9784.9|9789|9786.6|9787|9784.8|219
1582598100000|2020-02-25 02:35:00|9787.2|9784.8|9787.4|9785|9787.6|9785.6|9787|9784.7|207
1582598400000|2020-02-25 02:40:00|9787.5|9785.1|9787.5|9785.1|9788.7|9786.8|9787.1|9784.9|240
1582598700000|2020-02-25 02:45:00|9787.6|9785.2|9788.4|9786|9788.6|9786.6|9786.9|9785.1|244
1582599000000|2020-02-25 02:50:00|9788.3|9785.9|9787.5|9785.1|9788.6|9786.6|9786.8|9784.8|348
1582599300000|2020-02-25 02:55:00|9787.6|9785.2|9786.4|9784|9787.7|9785.8|9785.6|9783.7|347
1582599600000|2020-02-25 03:00:00|9786.3|9783.9|9785.9|9784.4|9787|9784.9|9784.7|9782.8|280
1582599900000|2020-02-25 03:05:00|9786.3|9783.9|9785.4|9783|9786.4|9784.5|9784.7|9782.6|277
1582600200000|2020-02-25 03:10:00|9785|9783.5|9786.1|9784.6|9786.6|9784.7|9784.1|9782.1|317
1582600500000|2020-02-25 03:15:00|9786|9784.5|9786.9|9784.5|9787.2|9785.3|9785.5|9783.7|269
1582600800000|2020-02-25 03:20:00|9786.8|9784.4|9785.2|9783.7|9787.1|9785|9785.1|9783.3|228
1582601100000|2020-02-25 03:25:00|9785.6|9783.2|9785.2|9783.7|9786.6|9784.6|9784.7|9782.9|159
1582601400000|2020-02-25 03:30:00|9785.3|9783.8|9784.6|9782.2|9785.7|9783.8|9783.7|9781.8|314
1582601700000|2020-02-25 03:35:00|9784.5|9782.1|9784.4|9782|9785|9782.9|9783.6|9781.7|202
1582602000000|2020-02-25 03:40:00|9784.3|9781.9|9786|9783.6|9786.2|9784.2|9783.8|9781.9|278
1582602300000|2020-02-25 03:45:00|9785.9|9783.5|9786.5|9785|9786.7|9785.1|9784.8|9782.9|223
1582602600000|2020-02-25 03:50:00|9786.9|9784.5|9787.6|9786.1|9788.1|9786.3|9786.1|9784.1|177
1582602900000|2020-02-25 03:55:00|9787.7|9786.2|9789.5|9787.1|9789.6|9787.5|9787|9785.1|219
1582603200000|2020-02-25 04:00:00|9789.6|9787.2|9789.7|9787.3|9789.7|9787.8|9788.7|9786.8|186
1582603500000|2020-02-25 04:05:00|9789.2|9787.7|9789.4|9787|9789.6|9787.7|9788.8|9786.9|82
1582603800000|2020-02-25 04:10:00|9789.5|9787.1|9788.9|9787.4|9789.5|9787.7|9788.8|9786.8|84
1582604100000|2020-02-25 04:15:00|9788.8|9787.3|9790.2|9787.8|9790.3|9788.4|9788.8|9786.9|103
1582604400000|2020-02-25 04:20:00|9789.7|9788.2|9790.2|9787.8|9790.5|9788.8|9789.7|9787.8|170
1582604700000|2020-02-25 04:25:00|9790.3|9787.9|9790.7|9788.3|9790.9|9788.9|9788.7|9786.7|200
1582605000000|2020-02-25 04:30:00|9790.6|9788.2|9790.4|9788.9|9791.4|9789.4|9790.3|9788.2|199
1582605300000|2020-02-25 04:35:00|9790.9|9788.5|9789.7|9787.3|9791|9788.9|9789.3|9787.1|78
1582605600000|2020-02-25 04:40:00|9789.6|9787.2|9789.1|9786.7|9790.3|9787.9|9788.6|9786.4|175
1582605900000|2020-02-25 04:45:00|9789.2|9786.8|9790.4|9788|9790.4|9788.4|9788.9|9786.5|104
1582606200000|2020-02-25 04:50:00|9790.3|9787.9|9790.1|9787.7|9790.3|9787.9|9788.8|9786.4|82
1582606500000|2020-02-25 04:55:00|9790|9787.6|9790.4|9788|9790.7|9788.6|9789.8|9787.6|112
1582606800000|2020-02-25 05:00:00|9790.3|9787.9|9792.1|9789.7|9792.2|9790.2|9790.2|9787.8|156
1582607100000|2020-02-25 05:05:00|9792.2|9789.8|9792.1|9789.7|9792.3|9790.2|9791.5|9789.4|131
1582607400000|2020-02-25 05:10:00|9792|9789.6|9791.8|9789.4|9792.1|9790.1|9791|9788.6|124
1582607700000|2020-02-25 05:15:00|9791.9|9789.5|9792.2|9789.8|9792.3|9790.4|9790.9|9789|161
1582608000000|2020-02-25 05:20:00|9792.1|9789.7|9791.3|9788.9|9792.6|9790.5|9791.3|9788.9|121
1582608300000|2020-02-25 05:25:00|9791.4|9789|9793.3|9790.9|9793.3|9790.9|9791|9788.9|265
1582608600000|2020-02-25 05:30:00|9793.2|9790.8|9793.2|9790.8|9793.3|9791.3|9792.1|9789.7|170
1582608900000|2020-02-25 05:35:00|9793.3|9790.9|9794.7|9792.3|9794.7|9792.3|9792.8|9790.4|251
1582609200000|2020-02-25 05:40:00|9794.6|9792.2|9796.1|9793.7|9797|9794.6|9793.8|9791.6|226
1582609500000|2020-02-25 05:45:00|9796.2|9793.8|9796|9793.6|9796.4|9794.4|9795.4|9793.5|104
1582609800000|2020-02-25 05:50:00|9796.1|9793.7|9795.9|9793.5|9796.1|9794|9795.1|9792.7|164
1582610100000|2020-02-25 05:55:00|9796|9793.6|9797.1|9794.7|9797.2|9794.8|9795.3|9793.3|184
1582610400000|2020-02-25 06:00:00|9797|9794.6|9796|9793.6|9797.1|9794.7|9794.7|9792.3|247
1582610700000|2020-02-25 06:05:00|9796.1|9793.7|9796.1|9793.7|9796.6|9794.2|9794.9|9792.6|342
1582611000000|2020-02-25 06:10:00|9796.2|9793.8|9794.9|9792.5|9796.9|9794.5|9794.8|9792.4|235
1582611300000|2020-02-25 06:15:00|9795|9792.6|9794.1|9791.7|9795.5|9793.1|9794|9791.6|150
1582611600000|2020-02-25 06:20:00|9794|9791.6|9794.1|9791.7|9794.5|9792.1|9793.9|9791.5|102
1582611900000|2020-02-25 06:25:00|9794|9791.6|9792.9|9790.5|9794.1|9791.7|9792.8|9790.4|237
1582612200000|2020-02-25 06:30:00|9793|9790.6|9794.4|9792|9795.1|9792.7|9791|9788.6|436
1582612500000|2020-02-25 06:35:00|9794.3|9791.9|9795|9792.6|9795.3|9793.1|9793.9|9791.5|315
1582612800000|2020-02-25 06:40:00|9794.9|9792.5|9797|9794.6|9797.2|9794.8|9794.1|9791.7|239
1582613100000|2020-02-25 06:45:00|9797.1|9794.7|9796|9793.6|9798.2|9795.8|9796|9793.6|268
1582613400000|2020-02-25 06:50:00|9796.1|9793.7|9797|9794.6|9797.3|9794.9|9795.4|9793|242
1582613700000|2020-02-25 06:55:00|9797.1|9794.7|9799.1|9796.7|9800.9|9798.5|9797.1|9794.7|352
1582614000000|2020-02-25 07:00:00|9799|9796.6|9800.4|9798|9800.7|9798.3|9796.8|9794.9|450
1582614300000|2020-02-25 07:05:00|9800.2|9797.8|9799.6|9797.2|9801.3|9798.9|9799|9796.6|329
1582614600000|2020-02-25 07:10:00|9799.5|9797.1|9800|9797.6|9801.2|9798.8|9799.1|9796.7|369
1582614900000|2020-02-25 07:15:00|9800.1|9797.7|9797.1|9794.7|9800.4|9798|9797|9794.6|273
1582615200000|2020-02-25 07:20:00|9797.3|9794.9|9795.7|9793.3|9798.5|9796.4|9795.1|9792.7|417
1582615500000|2020-02-25 07:25:00|9795.4|9793|9793.3|9790.9|9796|9793.6|9791.8|9789.4|296
1582615800000|2020-02-25 07:30:00|9793.2|9790.8|9798.2|9795.8|9799.3|9796.9|9793.2|9790.8|465
1582616100000|2020-02-25 07:35:00|9798.3|9795.9|9797|9794.6|9799.1|9796.9|9795.2|9792.8|317
1582616400000|2020-02-25 07:40:00|9796.3|9794.8|9793.3|9790.9|9797.5|9795.4|9792.2|9790.2|486
1582616700000|2020-02-25 07:45:00|9793.1|9790.7|9788.7|9786.3|9793.1|9791|9788|9785.8|566
1582617000000|2020-02-25 07:50:00|9788.6|9786.2|9790.1|9787.7|9790.9|9788.5|9786.9|9784.7|515
1582617300000|2020-02-25 07:55:00|9790.2|9787.8|9790.4|9788|9791.3|9789.2|9787.3|9785.2|445
1582617600000|2020-02-25 08:00:00|9790.3|9787.9|9789.3|9786.9|9792.3|9790.2|9788|9786.1|610
1582617900000|2020-02-25 08:05:00|9789.2|9786.8|9786.7|9785.2|9790.9|9788.9|9784.6|9783.1|749
1582618200000|2020-02-25 08:10:00|9786.6|9785.1|9783.7|9782.2|9788.9|9786.9|9783.2|9781.5|746
1582618500000|2020-02-25 08:15:00|9783.8|9782.3|9784|9782.5|9787.5|9785.6|9782.8|9780.9|640
1582618800000|2020-02-25 08:20:00|9783.9|9782.4|9781.1|9778.7|9784.6|9782.7|9779.2|9777.4|743
1582619100000|2020-02-25 08:25:00|9781|9778.6|9780|9778.5|9781.6|9779.6|9777.3|9775.3|834
1582619400000|2020-02-25 08:30:00|9780.1|9778.6|9782.8|9781.3|9783.1|9781.4|9778.3|9776.4|709
1582619700000|2020-02-25 08:35:00|9782.7|9781.2|9784.9|9783.4|9786.3|9784.3|9782.4|9780.9|754
1582620000000|2020-02-25 08:40:00|9785|9783.5|9780.4|9778.9|9786.5|9784.3|9780.2|9778.3|771
1582620300000|2020-02-25 08:45:00|9780.3|9778.8|9776.3|9774.8|9781.1|9779.2|9775.6|9773.8|687
1582620600000|2020-02-25 08:50:00|9776.4|9774.9|9777.7|9776.2|9778.8|9776.9|9776.4|9774.9|548
1582620900000|2020-02-25 08:55:00|9777.6|9776.1|9778.5|9777|9779|9777.1|9775.4|9773.6|641
1582621200000|2020-02-25 09:00:00|9779|9776.6|9775.4|9773.9|9780.9|9779|9775.2|9773.3|681
1582621500000|2020-02-25 09:05:00|9775.3|9773.8|9771.2|9769.7|9775.9|9774.4|9770.7|9769|692
1582621800000|2020-02-25 09:10:00|9771.3|9769.8|9772.6|9771.1|9772.7|9771.2|9769.2|9767.5|787
1582622100000|2020-02-25 09:15:00|9772.5|9771|9773|9771.5|9775.2|9773.2|9772.2|9770.7|649
1582622400000|2020-02-25 09:20:00|9772.8|9771.3|9772|9770.5|9773|9771.5|9770.1|9768.6|533
1582622700000|2020-02-25 09:25:00|9772.1|9770.6|9777.3|9775.8|9778|9776.5|9771.8|9770.3|474
1582623000000|2020-02-25 09:30:00|9777.4|9775.9|9777.5|9776|9778.5|9777|9775|9773.5|453
1582623300000|2020-02-25 09:35:00|9777.6|9776.1|9774.6|9773.1|9777.6|9776.1|9772.8|9771.3|510
1582623600000|2020-02-25 09:40:00|9774.7|9773.2|9776.3|9774.8|9776.9|9775.1|9772.5|9771|594
1582623900000|2020-02-25 09:45:00|9776.4|9774.9|9778.1|9776.6|9779.5|9778|9776.4|9774.4|621
1582624200000|2020-02-25 09:50:00|9778.2|9776.7|9779.4|9777.9|9780.7|9779|9777.5|9776|593
1582624500000|2020-02-25 09:55:00|9779.3|9777.8|9775.8|9774.3|9779.8|9778|9775.6|9774.1|535
1582624800000|2020-02-25 10:00:00|9775.7|9774.2|9779.4|9777.9|9781.1|9779.6|9775.6|9774.1|615
1582625100000|2020-02-25 10:05:00|9779.5|9778|9781.1|9779.6|9781.8|9780.3|9778.8|9777.3|543
1582625400000|2020-02-25 10:10:00|9781.2|9779.7|9781.8|9780.3|9781.9|9780.4|9780|9778.5|526
1582625700000|2020-02-25 10:15:00|9781.9|9780.4|9781.2|9779.7|9781.9|9780.4|9779.8|9778|479
1582626000000|2020-02-25 10:20:00|9781.1|9779.6|9782.4|9780.9|9782.9|9781.4|9779.6|9778.1|525
1582626300000|2020-02-25 10:25:00|9782.3|9780.8|9784.1|9782.6|9784.2|9782.7|9781.2|9779.7|552
1582626600000|2020-02-25 10:30:00|9784|9782.5|9785.2|9783.7|9786|9784.5|9783.4|9781.5|608
1582626900000|2020-02-25 10:35:00|9785.3|9783.8|9781.3|9779.8|9786.7|9785.2|9781.2|9779.7|508
1582627200000|2020-02-25 10:40:00|9781.4|9779.9|9782.5|9781|9783.5|9782|9781.2|9779.7|553
1582627500000|2020-02-25 10:45:00|9782.6|9781.1|9781.5|9780|9783.1|9781.6|9779.8|9778.2|555
1582627800000|2020-02-25 10:50:00|9781.4|9779.9|9784.4|9782.9|9785.4|9783.7|9781|9779.5|404
1582628100000|2020-02-25 10:55:00|9784.5|9783|9787.7|9786.2|9788.8|9787.3|9784.4|9782.9|476
1582628400000|2020-02-25 11:00:00|9787.8|9786.3|9786.4|9784.9|9787.9|9786.4|9784|9782.3|504
1582628700000|2020-02-25 11:05:00|9786.5|9785|9784.1|9782.6|9786.9|9785.2|9782.5|9781|655
1582629000000|2020-02-25 11:10:00|9784|9782.5|9784.9|9783.4|9785.7|9783.9|9783.9|9782.4|426
1582629300000|2020-02-25 11:15:00|9784.8|9783.3|9785.2|9783.7|9786.6|9784.8|9783.4|9781.9|501
1582629600000|2020-02-25 11:20:00|9785.1|9783.6|9784.8|9783.3|9786|9784.5|9784.3|9782.8|466
1582629900000|2020-02-25 11:25:00|9784.5|9783|9787.2|9785.7|9787.8|9785.9|9784.3|9782.8|475
1582630200000|2020-02-25 11:30:00|9787.3|9785.8|9793.9|9792.4|9794.3|9792.8|9786.7|9785.2|598
1582630500000|2020-02-25 11:35:00|9794|9792.5|9790.5|9789|9794.6|9793.1|9790.3|9788.8|617
1582630800000|2020-02-25 11:40:00|9790.4|9788.9|9788.5|9787|9791.7|9789.8|9788.1|9786.6|534
1582631100000|2020-02-25 11:45:00|9788.6|9787.1|9784.5|9782.1|9788.7|9787.2|9783.8|9782|578
1582631400000|2020-02-25 11:50:00|9784|9782.5|9780.3|9778.8|9784.6|9782.8|9780.2|9778.7|588
1582631700000|2020-02-25 11:55:00|9780.4|9778.9|9779|9777.5|9780.5|9779|9777.9|9776|559
1582632000000|2020-02-25 12:00:00|9778.9|9777.4|9783|9781.5|9783.2|9781.7|9778.4|9776.5|352
1582632300000|2020-02-25 12:05:00|9783.1|9781.6|9784|9782.5|9785.6|9783.8|9782.9|9781.1|341
1582632600000|2020-02-25 12:10:00|9783.9|9782.4|9781.5|9780|9784.9|9783.4|9781.1|9779.6|383
1582632900000|2020-02-25 12:15:00|9781.6|9780.1|9784|9782.5|9784.9|9783.4|9781.4|9779.9|392
1582633200000|2020-02-25 12:20:00|9783.9|9782.4|9788.3|9786.8|9788.4|9786.9|9782.8|9781.2|829
1582633500000|2020-02-25 12:25:00|9788.4|9786.9|9788.5|9787|9789.6|9787.9|9786.4|9784.9|542
1582633800000|2020-02-25 12:30:00|9788.6|9787.1|9787.9|9786.4|9791|9789.4|9787.9|9786.1|521
1582634100000|2020-02-25 12:35:00|9788|9786.5|9788.7|9787.2|9790.1|9788.2|9787.6|9785.9|478
1582634400000|2020-02-25 12:40:00|9788.6|9787.1|9787.1|9785.6|9789.3|9787.5|9786.7|9785|412
1582634700000|2020-02-25 12:45:00|9787|9785.5|9789.9|9788.4|9791.4|9789.8|9787|9785.5|527
1582635000000|2020-02-25 12:50:00|9790|9788.5|9790.7|9789.2|9791.8|9790.3|9787.2|9785.4|456
1582635300000|2020-02-25 12:55:00|9790.8|9789.3|9790.2|9788.7|9791.9|9789.9|9789.5|9787.8|520
1582635600000|2020-02-25 13:00:00|9790.1|9788.6|9785.1|9783.6|9790.7|9788.8|9784.1|9782.1|564
1582635900000|2020-02-25 13:05:00|9785.2|9783.7|9782.6|9781.1|9785.3|9783.8|9781.3|9779.8|475
1582636200000|2020-02-25 13:10:00|9782.4|9780.9|9784.2|9782.7|9786.2|9784.4|9782.4|9780.9|577
1582636500000|2020-02-25 13:15:00|9784.3|9782.8|9782.2|9780.7|9784.6|9782.8|9781.1|9779.6|471
1582636800000|2020-02-25 13:20:00|9782.4|9780.9|9782.2|9780.7|9784.5|9782.9|9782.1|9780.6|545
1582637100000|2020-02-25 13:25:00|9782.1|9780.6|9778.2|9776.7|9783|9781.5|9778.1|9776.6|471
1582637400000|2020-02-25 13:30:00|9778.9|9777.4|9779.7|9778.2|9780.3|9778.8|9776.9|9775|505
1582637700000|2020-02-25 13:35:00|9779.9|9778.4|9782.4|9780.9|9783.2|9781.3|9779.4|9777.8|508
1582638000000|2020-02-25 13:40:00|9782.3|9780.8|9779.8|9778.3|9782.9|9781.4|9779.7|9777.8|350
1582638300000|2020-02-25 13:45:00|9779.9|9778.4|9780.5|9779|9781.8|9780.3|9778.9|9777.4|385
1582638600000|2020-02-25 13:50:00|9780.6|9779.1|9778.1|9776.6|9781.5|9779.8|9778.1|9776.3|326
1582638900000|2020-02-25 13:55:00|9778|9776.5|9776|9773.6|9780.3|9778.8|9775.3|9773.4|496
1582639200000|2020-02-25 14:00:00|9775.5|9774|9779|9777.5|9781.2|9779.6|9775.5|9773.3|707
1582639500000|2020-02-25 14:05:00|9778.8|9777.3|9774|9772.5|9779.9|9778.3|9773.9|9772.4|631
1582639800000|2020-02-25 14:10:00|9773.9|9772.4|9776.5|9775|9776.5|9775|9772.9|9771.4|492
1582640100000|2020-02-25 14:15:00|9776.4|9774.9|9780.3|9778.8|9780.6|9779.1|9776.3|9774.8|602
1582640400000|2020-02-25 14:20:00|9780.2|9778.7|9781|9779.5|9781.8|9780.3|9778.6|9777.1|437
1582640700000|2020-02-25 14:25:00|9780.9|9779.4|9779.4|9777.9|9781|9779.5|9778.3|9776.8|528
1582641000000|2020-02-25 14:30:00|9779.5|9778|9775.9|9774.4|9782.5|9780.9|9775.3|9773.4|1118
1582641300000|2020-02-25 14:35:00|9775.8|9774.3|9776.4|9774.9|9778.2|9776.7|9772.5|9771|781
1582641600000|2020-02-25 14:40:00|9776.3|9774.8|9771.7|9770.2|9776.3|9774.8|9771.3|9769.8|920
1582641900000|2020-02-25 14:45:00|9771.8|9770.3|9776.7|9775.2|9777.3|9775.8|9770.5|9769|971
1582642200000|2020-02-25 14:50:00|9776.6|9775.1|9782.6|9781.1|9783.1|9781.6|9775.3|9773.8|806
1582642500000|2020-02-25 14:55:00|9782.5|9781|9783.5|9781.1|9785.6|9783.5|9778.3|9776.8|839
1582642800000|2020-02-25 15:00:00|9783.4|9781|9779.9|9778.4|9785.8|9783.7|9774.3|9772.8|1203
1582643100000|2020-02-25 15:05:00|9779.8|9778.3|9782.1|9780.6|9784.5|9782.9|9778.8|9777.3|873
1582643400000|2020-02-25 15:10:00|9782|9780.5|9781.1|9779.6|9784.1|9782.6|9779.9|9778.3|932
1582643700000|2020-02-25 15:15:00|9780.9|9779.4|9777.8|9776.3|9783.2|9781.7|9775.8|9774.1|1101
1582644000000|2020-02-25 15:20:00|9777.6|9776.1|9768.5|9767|9778.6|9776.9|9768.1|9766.6|1071
1582644300000|2020-02-25 15:25:00|9768.9|9766.5|9768.1|9766.6|9771.2|9769.7|9764.2|9762.7|1209
1582644600000|2020-02-25 15:30:00|9768.2|9766.7|9768.9|9767.4|9771.1|9769.4|9763.2|9761.5|1195
1582644900000|2020-02-25 15:35:00|9768.8|9767.3|9768.9|9767.4|9771.4|9769.9|9766.6|9765|943
1582645200000|2020-02-25 15:40:00|9768.8|9767.3|9769.7|9768.2|9769.9|9768.4|9764.1|9762.6|979
1582645500000|2020-02-25 15:45:00|9769.6|9768.1|9763.9|9762.4|9770.5|9769|9763.5|9762|862
1582645800000|2020-02-25 15:50:00|9764|9762.5|9760.1|9758.6|9764|9762.5|9755.9|9754.4|1121
1582646100000|2020-02-25 15:55:00|9760.2|9758.7|9767|9765.5|9768.7|9767.2|9758|9756.5|1077
1582646400000|2020-02-25 16:00:00|9766.9|9765.4|9763.4|9761.9|9768.7|9767.2|9763.1|9761.6|1055
1582646700000|2020-02-25 16:05:00|9763.5|9762|9760.3|9758.8|9766.2|9764.7|9760.2|9758.4|1070
1582647000000|2020-02-25 16:10:00|9760.2|9758.7|9761.7|9760.2|9763.9|9762.4|9759.6|9757.7|1102
1582647300000|2020-02-25 16:15:00|9761.9|9760.4|9756.9|9755.4|9761.9|9760.4|9755.5|9754|962
1582647600000|2020-02-25 16:20:00|9756.7|9755.2|9754.1|9752.6|9758.4|9756.9|9751.9|9750.4|889
1582647900000|2020-02-25 16:25:00|9754.2|9752.7|9759.9|9758.4|9761.2|9759.7|9754|9752.5|782
1582648200000|2020-02-25 16:30:00|9759.8|9758.3|9759|9757.5|9761.8|9760.3|9758|9756.5|849
1582648500000|2020-02-25 16:35:00|9759.1|9757.6|9761.2|9759.7|9761.9|9760.4|9757.1|9755.6|850
1582648800000|2020-02-25 16:40:00|9761.3|9759.8|9755.8|9754.3|9761.7|9760.2|9755.4|9753.9|671
1582649100000|2020-02-25 16:45:00|9756|9754.5|9761.4|9759.9|9763|9761.5|9755.4|9753.9|777
1582649400000|2020-02-25 16:50:00|9761.2|9759.7|9765.9|9764.4|9767.5|9766|9760.2|9758.7|726
1582649700000|2020-02-25 16:55:00|9765.8|9764.3|9765.5|9764|9768.1|9766.6|9763.3|9761.8|689
1582650000000|2020-02-25 17:00:00|9765.6|9764.1|9762.3|9760.8|9766.9|9765.4|9762.1|9760.6|774
1582650300000|2020-02-25 17:05:00|9762.4|9760.9|9764.5|9763|9765|9763.4|9760.8|9759.3|689
1582650600000|2020-02-25 17:10:00|9764.3|9762.8|9767.9|9766.4|9768.1|9766.6|9764.1|9762.5|489
1582650900000|2020-02-25 17:15:00|9767.8|9766.3|9761.9|9760.4|9768.1|9766.6|9761.2|9759.4|535
1582651200000|2020-02-25 17:20:00|9761.8|9760.3|9761.9|9760.4|9763.4|9761.6|9761.2|9759.7|531
1582651500000|2020-02-25 17:25:00|9762|9760.5|9760.1|9758.6|9762.8|9761.3|9760|9758.5|570
1582651800000|2020-02-25 17:30:00|9760.2|9758.7|9760.1|9758.6|9762.8|9760.9|9758.7|9757.2|535
1582652100000|2020-02-25 17:35:00|9760|9758.5|9762.1|9760.6|9763|9761.5|9759.8|9758.3|438
1582652400000|2020-02-25 17:40:00|9762|9760.5|9756.6|9755.1|9762.1|9760.6|9756.6|9754.9|530
1582652700000|2020-02-25 17:45:00|9756.7|9755.2|9755.4|9753.9|9757|9755.3|9753.5|9751.6|746
1582653000000|2020-02-25 17:50:00|9755.3|9753.8|9755.9|9754.4|9757.4|9755.9|9751.9|9750.4|564
1582653300000|2020-02-25 17:55:00|9756|9754.5|9754|9752.5|9756.7|9755.2|9753.6|9752.1|496
1582653600000|2020-02-25 18:00:00|9754.1|9752.6|9754.4|9752.9|9757.1|9755.1|9752.3|9750.8|719
1582653900000|2020-02-25 18:05:00|9754.5|9753|9757.8|9756.3|9758.6|9757.1|9753.3|9751.4|516
1582654200000|2020-02-25 18:10:00|9757.9|9756.4|9758.7|9757.2|9760.1|9758.5|9757.5|9756|608
1582654500000|2020-02-25 18:15:00|9758.5|9757|9755.5|9754|9760.6|9759.1|9754.7|9752.8|637
1582654800000|2020-02-25 18:20:00|9755.4|9753.9|9757.9|9756.4|9758.9|9757.4|9755.3|9753.8|569
1582655100000|2020-02-25 18:25:00|9757.8|9756.3|9759.5|9758|9760.1|9758.5|9757|9755.5|458
1582655400000|2020-02-25 18:30:00|9759.4|9757.9|9760.3|9758.8|9761.4|9759.9|9758|9756.5|589
1582655700000|2020-02-25 18:35:00|9760.2|9758.7|9759.2|9757.7|9760.3|9758.8|9757.4|9755.9|637
1582656000000|2020-02-25 18:40:00|9759.3|9757.8|9759.1|9757.6|9759.5|9758|9756.4|9754.9|564
1582656300000|2020-02-25 18:45:00|9759|9757.5|9757.1|9755.6|9759.7|9757.9|9756.9|9755.4|485
1582656600000|2020-02-25 18:50:00|9757.3|9755.8|9756.5|9755|9758.5|9757|9754.6|9753.1|599
1582656900000|2020-02-25 18:55:00|9756.4|9754.9|9757.5|9756|9759.4|9757.6|9756.3|9754.8|535
1582657200000|2020-02-25 19:00:00|9757.4|9755.9|9761.2|9759.7|9761.5|9759.8|9755.3|9753.8|876
1582657500000|2020-02-25 19:05:00|9761.1|9759.6|9754.3|9752.8|9762.3|9760.8|9752|9750.3|917
1582657800000|2020-02-25 19:10:00|9754.4|9752.9|9759.6|9758.1|9759.6|9758.1|9753.5|9751.8|1165
1582658100000|2020-02-25 19:15:00|9759.5|9758|9756.1|9754.6|9760.1|9758.4|9755.3|9753.5|866
1582658400000|2020-02-25 19:20:00|9756.2|9754.7|9756.7|9755.2|9759.2|9757.7|9755.5|9754|838
1582658700000|2020-02-25 19:25:00|9756.8|9755.3|9757.5|9755.1|9760|9758.1|9756.4|9754.5|735
1582659000000|2020-02-25 19:30:00|9757.1|9755.6|9755.4|9753.9|9759.5|9757.7|9754.7|9753.2|984
1582659300000|2020-02-25 19:35:00|9755.3|9753.8|9752.7|9751.2|9755.7|9754|9752.1|9750.6|880
1582659600000|2020-02-25 19:40:00|9752.6|9751.1|9759|9757.5|9759.5|9758|9752.2|9750.7|916
1582659900000|2020-02-25 19:45:00|9759.1|9757.6|9758.4|9756.9|9760.2|9758.7|9756.6|9755.1|728
1582660200000|2020-02-25 19:50:00|9758.3|9756.8|9761.1|9759.6|9761.1|9759.6|9755.7|9754.2|817
1582660500000|2020-02-25 19:55:00|9761|9759.5|9760.5|9759|9763.1|9761.4|9760|9758.3|779
1582660800000|2020-02-25 20:00:00|9760.6|9759.1|9762.4|9760.9|9765.7|9764|9760.6|9758.8|1068
1582661100000|2020-02-25 20:05:00|9762.9|9760.5|9764.8|9763.3|9766|9764.3|9762.1|9760.4|987
1582661400000|2020-02-25 20:10:00|9764.7|9763.2|9760.2|9758.7|9765|9763.5|9760|9758.1|694
1582661700000|2020-02-25 20:15:00|9760.1|9758.6|9759.8|9758.3|9762.5|9760.6|9758.6|9756.8|834
1582662000000|2020-02-25 20:20:00|9759.9|9758.4|9757.4|9755.9|9760.8|9759|9754.8|9753.3|722
1582662300000|2020-02-25 20:25:00|9757.3|9755.8|9757.7|9756.2|9759.3|9757.8|9756.9|9755.3|635
1582662600000|2020-02-25 20:30:00|9757.9|9756.4|9756.8|9755.3|9759|9757.2|9755|9753.3|779
1582662900000|2020-02-25 20:35:00|9756.9|9755.4|9756|9754.5|9757.6|9756|9755.3|9753.8|673
1582663200000|2020-02-25 20:40:00|9756.1|9754.6|9759.4|9757.9|9760.9|9759.4|9756.1|9754.6|676
1582663500000|2020-02-25 20:45:00|9759.5|9758|9760.3|9758.8|9764.2|9762.4|9759.5|9758|907
1582663800000|2020-02-25 20:50:00|9760.4|9758.9|9761.9|9760.4|9763.6|9761.8|9759.1|9757.4|760
1582664100000|2020-02-25 20:55:00|9762.2|9760.7|9761.9|9760.4|9764.5|9762.7|9760.8|9759.1|876
1582664400000|2020-02-25 21:00:00|9761.8|9760.3|9758.4|9756.9|9762.2|9760.3|9757.1|9755.3|554
1582664700000|2020-02-25 21:05:00|9758.8|9757.3|9759.2|9757.7|9759.7|9757.8|9758.1|9756.3|329
1582665000000|2020-02-25 21:10:00|9759.1|9757.6|9759.5|9758|9760.6|9758.7|9757.8|9755.7|361
1582665300000|2020-02-25 21:15:00|9759.6|9758.1|9760.4|9758.9|9761.7|9759.5|9759.6|9757.5|315
1582665600000|2020-02-25 21:20:00|9760.3|9758.8|9759.3|9757.8|9760.5|9758.9|9759|9757.2|179
1582665900000|2020-02-25 21:25:00|9759.4|9757.9|9759.4|9757.9|9760.1|9758.3|9758.8|9757|213
1582666200000|2020-02-25 21:30:00|9759.3|9757.8|9759.8|9758.3|9760.2|9758.4|9758.3|9756.4|219
1582666500000|2020-02-25 21:35:00|9759.7|9758.2|9759.9|9758.4|9760.3|9758.6|9759.1|9757.2|207
1582666800000|2020-02-25 21:40:00|9760|9758.5|9760.8|9758.4|9761.2|9758.9|9759.2|9757.1|213
1582667100000|2020-02-25 21:45:00|9760.7|9758.3|9760.8|9758.4|9761.7|9759.3|9760.1|9758.1|277
1582667400000|2020-02-25 21:50:00|9760.7|9758.3|9760.8|9758.4|9761.1|9758.7|9759.8|9757.4|259
1582667700000|2020-02-25 21:55:00|9760.9|9758.5|9763.6|9759.5|9763.8|9761.3|9760.1|9757.7|285
1582668000000|2020-02-25 22:00:00|9763.9|9759.8|9764.3|9759.8|9764.5|9760|9763.6|9759.3|34
1582668300000|2020-02-25 22:05:00|9765.2|9758.7|9765.2|9757.9|9767.7|9760|9764.6|9757.2|250
1582668600000|2020-02-25 22:10:00|9765.3|9757.8|9765.2|9758.2|9767|9759.9|9764.2|9757.7|217
1582668900000|2020-02-25 22:15:00|9765.3|9758.1|9764.4|9758.7|9765.4|9760.3|9763.6|9757.7|419
1582669200000|2020-02-25 22:20:00|9764.2|9758.8|9764.1|9757.9|9765.5|9760|9762.9|9757.3|591
1582669500000|2020-02-25 22:25:00|9764.3|9758.2|9763|9753|9765.6|9759.5|9762.2|9752.2|309
1582669800000|2020-02-25 22:30:00|9763.1|9753.1|9764|9754.1|9765|9755.4|9762.9|9752.9|314
1582670100000|2020-02-25 22:35:00|9763.9|9755.1|9762.5|9757.3|9765.3|9757.9|9761.8|9753.7|555
1582670400000|2020-02-25 22:40:00|9762.6|9757.5|9765.2|9756.8|9766.4|9758.8|9761.9|9755.5|581
1582670700000|2020-02-25 22:45:00|9765.5|9756.2|9765.2|9757.5|9766.7|9758.5|9764.6|9756.2|488
1582671000000|2020-02-25 22:50:00|9765.3|9757.6|9763.9|9756.3|9766.2|9758.2|9763.2|9755.2|442
1582671300000|2020-02-25 22:55:00|9763.8|9756.5|9762.6|9756.6|9765.2|9757.4|9762|9755.2|284
1582671600000|2020-02-25 23:00:00|9761.8|9757.2|9760.3|9757.9|9764.4|9759.3|9759.4|9756.8|440
1582671900000|2020-02-25 23:05:00|9760.5|9758.1|9761.4|9759|9762.4|9759.5|9760.4|9758|97
1582672200000|2020-02-25 23:10:00|9761.5|9759.1|9762.3|9759.9|9762.7|9760.3|9761.1|9758.7|146
1582672500000|2020-02-25 23:15:00|9762.2|9759.8|9762|9759.6|9762.5|9760.1|9761.5|9759.1|184
1582672800000|2020-02-25 23:20:00|9761.9|9759.5|9761.2|9758.8|9762.1|9759.7|9760.8|9758.4|167
1582673100000|2020-02-25 23:25:00|9761.3|9758.9|9762.2|9759.8|9762.5|9760.5|9760.9|9758.5|192
1582673400000|2020-02-25 23:30:00|9762.1|9759.7|9762.3|9759.9|9762.4|9760|9760.7|9758.3|202
1582673700000|2020-02-25 23:35:00|9762.2|9759.8|9761.1|9758.7|9762.3|9760|9760.8|9758.4|168
1582674000000|2020-02-25 23:40:00|9761.2|9758.8|9762.4|9760|9762.4|9760.3|9760.9|9758.6|148
1582674300000|2020-02-25 23:45:00|9762.3|9759.9|9760.9|9759.4|9762.3|9760.4|9760.2|9758.1|276
1582674600000|2020-02-25 23:50:00|9761.3|9758.9|9762|9759.6|9762.3|9759.9|9760.9|9758.7|92
1582674900000|2020-02-25 23:55:00|9761.9|9759.5|9762.6|9760.2|9762.7|9760.3|9761.5|9759.4|111
1582675200000|2020-02-26 00:00:00|9762.9|9760.5|9764.4|9762|9764.8|9762.7|9761.8|9759.7|319
1582675500000|2020-02-26 00:05:00|9764.5|9762.1|9765.6|9763.2|9766.2|9764.1|9763.9|9761.5|264
1582675800000|2020-02-26 00:10:00|9765.7|9763.3|9765|9762.6|9766|9763.9|9764.4|9762.3|279
1582676100000|2020-02-26 00:15:00|9764.9|9762.5|9765|9762.6|9765.8|9763.6|9764.4|9762.3|244
1582676400000|2020-02-26 00:20:00|9764.9|9762.5|9767.6|9765.2|9768.9|9766.7|9764.2|9762.3|401
1582676700000|2020-02-26 00:25:00|9767.5|9765.1|9768.5|9767|9769|9767|9766.3|9764.3|231
1582677000000|2020-02-26 00:30:00|9768.4|9766.9|9766.8|9764.4|9768.9|9767|9766.4|9764.4|254
1582677300000|2020-02-26 00:35:00|9766.9|9764.5|9764.6|9763.1|9766.9|9764.9|9764.5|9762.4|258
1582677600000|2020-02-26 00:40:00|9764.7|9763.2|9766|9763.6|9766.1|9764.1|9764.5|9762.5|193
1582677900000|2020-02-26 00:45:00|9765.9|9763.5|9764.8|9762.4|9766.1|9764|9764.3|9762.4|193
1582678200000|2020-02-26 00:50:00|9764.3|9762.8|9763.2|9760.8|9765|9762.8|9761.9|9760|205
1582678500000|2020-02-26 00:55:00|9763.3|9760.9|9759.8|9757.4|9764|9762|9759.5|9757.4|373
1582678800000|2020-02-26 01:00:00|9759.9|9757.5|9757.3|9754.9|9760.8|9758.4|9755.9|9753.6|647
1582679100000|2020-02-26 01:05:00|9757.4|9755|9758.2|9755.8|9759.4|9757.3|9757|9754.9|534
1582679400000|2020-02-26 01:10:00|9758.1|9755.7|9755|9753.5|9758.5|9756.2|9754.9|9752.9|368
1582679700000|2020-02-26 01:15:00|9754.9|9753.4|9756|9753.6|9757.4|9755.2|9754.9|9752.9|402
1582680000000|2020-02-26 01:20:00|9755.9|9753.5|9755.6|9753.2|9756.1|9753.9|9754|9752|263
1582680300000|2020-02-26 01:25:00|9755.5|9753.1|9754.5|9753|9756.5|9754.5|9754.1|9751.9|319
1582680600000|2020-02-26 01:30:00|9755.1|9752.7|9756.4|9754.9|9757.3|9755.3|9754.8|9752.7|444
1582680900000|2020-02-26 01:35:00|9756.8|9754.4|9759.3|9756.9|9759.5|9757.6|9756.4|9754.4|420
1582681200000|2020-02-26 01:40:00|9759.2|9756.8|9757.2|9754.8|9759.6|9757.2|9756.5|9754.4|304
1582681500000|2020-02-26 01:45:00|9757.3|9754.9|9758.1|9755.7|9758.7|9756.7|9756.9|9754.9|515
1582681800000|2020-02-26 01:50:00|9758|9755.6|9758.2|9755.8|9759.2|9757.3|9757.4|9755.4|352
1582682100000|2020-02-26 01:55:00|9758.4|9756|9761|9758.6|9761.3|9759.4|9757.8|9755.8|337
1582682400000|2020-02-26 02:00:00|9760.9|9758.5|9760.8|9758.4|9761.9|9759.7|9759.7|9757.5|324
1582682700000|2020-02-26 02:05:00|9760.4|9758|9763.1|9760.7|9763.1|9761.1|9760.3|9757.9|326
1582683000000|2020-02-26 02:10:00|9763|9760.6|9770.4|9768|9770.4|9768.2|9762.1|9759.8|407
1582683300000|2020-02-26 02:15:00|9770.3|9767.9|9768.5|9766.1|9770.3|9767.9|9766.4|9764.3|589
1582683600000|2020-02-26 02:20:00|9768.6|9766.2|9768.8|9766.4|9768.8|9766.8|9765.7|9763.5|439
1582683900000|2020-02-26 02:25:00|9769.1|9766.7|9767.8|9765.4|9769.1|9766.7|9767.2|9765.1|315
1582684200000|2020-02-26 02:30:00|9767.9|9765.5|9771.3|9768.9|9771.7|9769.6|9767.7|9765.3|370
1582684500000|2020-02-26 02:35:00|9771.2|9768.8|9776.2|9773.8|9777.7|9775.3|9770.8|9768.4|674
1582684800000|2020-02-26 02:40:00|9776.1|9773.7|9776|9773.6|9776.6|9774.6|9774.5|9772.1|524
1582685100000|2020-02-26 02:45:00|9776.1|9773.7|9773.5|9771.1|9776.6|9774.5|9772.4|9770.4|439
1582685400000|2020-02-26 02:50:00|9773.6|9771.2|9773.3|9770.9|9774.8|9772.8|9772.2|9770.1|351
1582685700000|2020-02-26 02:55:00|9773|9770.6|9770.6|9768.2|9773|9770.6|9770.2|9768.2|261
1582686000000|2020-02-26 03:00:00|9770.7|9768.3|9772.4|9770|9773.5|9771.1|9770.2|9768.2|444
1582686300000|2020-02-26 03:05:00|9772.3|9769.9|9772.5|9770.1|9772.7|9770.4|9771.2|9769.1|275
1582686600000|2020-02-26 03:10:00|9772.4|9770|9775.3|9772.9|9775.5|9773.2|9771.5|9769.3|360
1582686900000|2020-02-26 03:15:00|9775.2|9772.8|9774.2|9771.8|9776|9774.1|9773.4|9771.3|226
1582687200000|2020-02-26 03:20:00|9774.3|9771.9|9774.4|9772|9775.3|9772.9|9773.9|9771.8|135
1582687500000|2020-02-26 03:25:00|9774.3|9771.9|9775.7|9773.3|9776.6|9774.6|9773.9|9771.9|257
1582687800000|2020-02-26 03:30:00|9775.8|9773.4|9775.5|9773.1|9775.8|9773.6|9773.4|9771.3|371
1582688100000|2020-02-26 03:35:00|9775.6|9773.2|9776.3|9773.9|9777.4|9775.5|9775.1|9773|332
1582688400000|2020-02-26 03:40:00|9776.4|9774|9777.3|9774.9|9777.9|9775.7|9775.7|9773.9|248
1582688700000|2020-02-26 03:45:00|9777.4|9775|9776.5|9774.1|9777.7|9775.6|9776.1|9774|178
1582689000000|2020-02-26 03:50:00|9776|9774.5|9776.4|9774|9777.4|9775.4|9775.4|9773.5|244
1582689300000|2020-02-26 03:55:00|9776.3|9773.9|9776.5|9774.1|9776.8|9774.9|9775.7|9773.7|162
1582689600000|2020-02-26 04:00:00|9776.6|9774.2|9774.9|9773.4|9776.6|9774.5|9774.7|9772.8|170
1582689900000|2020-02-26 04:05:00|9775|9773.5|9774.2|9771.8|9775.5|9773.5|9773.9|9771.5|212
1582690200000|2020-02-26 04:10:00|9774.1|9771.7|9772.6|9770.2|9774.1|9771.7|9771.9|9769.8|264
1582690500000|2020-02-26 04:15:00|9772.5|9770.1|9773.8|9772.3|9774.5|9772.3|9771.8|9769.8|226
1582690800000|2020-02-26 04:20:00|9774.1|9771.7|9775.5|9774|9776.5|9774.6|9773.6|9771.7|179
1582691100000|2020-02-26 04:25:00|9775.4|9773.9|9775.3|9772.9|9776.5|9774.5|9774.7|9772.8|149
1582691400000|2020-02-26 04:30:00|9775.2|9772.8|9774.7|9772.3|9775.4|9773.5|9773.6|9771.6|254
1582691700000|2020-02-26 04:35:00|9774.8|9772.4|9775.4|9773|9776|9773.9|9773.6|9771.6|254
1582692000000|2020-02-26 04:40:00|9775.3|9772.9|9775|9772.6|9776.5|9774.3|9774|9772.1|245
1582692300000|2020-02-26 04:45:00|9775.1|9772.7|9775.2|9773.7|9776.5|9774.6|9774.5|9772.6|302
1582692600000|2020-02-26 04:50:00|9775.1|9773.6|9774.1|9772.6|9775.7|9773.7|9774.1|9772.2|171
1582692900000|2020-02-26 04:55:00|9774.6|9772.2|9773.6|9772.1|9774.6|9772.7|9772.8|9770.9|160
1582693200000|2020-02-26 05:00:00|9773.7|9772.2|9771.7|9770.2|9774.1|9772.2|9771.1|9769.1|240
1582693500000|2020-02-26 05:05:00|9771.8|9770.3|9773.1|9770.7|9773.4|9771.3|9770.8|9768.9|247
1582693800000|2020-02-26 05:10:00|9772.8|9770.4|9771.6|9769.2|9772.8|9770.7|9770.8|9768.9|241
1582694100000|2020-02-26 05:15:00|9771.7|9769.3|9771.2|9768.8|9771.9|9769.7|9770|9768|363
1582694400000|2020-02-26 05:20:00|9771.1|9768.7|9768.9|9767.4|9771.6|9769.5|9768.4|9766.5|270
1582694700000|2020-02-26 05:25:00|9768.8|9767.3|9767.5|9766|9769.9|9768|9767.1|9765.2|255
1582695000000|2020-02-26 05:30:00|9767.4|9765.9|9767.2|9765.7|9768.7|9766.7|9767|9765.1|218
1582695300000|2020-02-26 05:35:00|9767.1|9765.6|9765.3|9762.9|9767.8|9765.7|9764|9762.1|423
1582695600000|2020-02-26 05:40:00|9765.4|9763|9764.7|9762.3|9766.5|9764.2|9763.4|9761.3|296
1582695900000|2020-02-26 05:45:00|9764.6|9762.2|9763.6|9761.2|9764.8|9762.6|9762.4|9760.4|284
1582696200000|2020-02-26 05:50:00|9763.5|9761.1|9764.2|9762.7|9764.8|9762.9|9762.3|9760.3|270
1582696500000|2020-02-26 05:55:00|9764.3|9762.8|9766.4|9764|9766.6|9764.6|9763.9|9762|310
1582696800000|2020-02-26 06:00:00|9766.3|9763.9|9765.6|9764.1|9766.6|9764.7|9764.2|9762.3|293
1582697100000|2020-02-26 06:05:00|9765.5|9764|9764.3|9762.8|9766.6|9764.6|9764.2|9762.3|295
1582697400000|2020-02-26 06:10:00|9764.2|9762.7|9762.8|9760.4|9764.3|9762.8|9760.6|9758.8|472
1582697700000|2020-02-26 06:15:00|9762.9|9760.5|9762.5|9761|9766.9|9764.8|9762.3|9760.2|678
1582698000000|2020-02-26 06:20:00|9762.8|9761.3|9763.2|9761.7|9763.9|9762|9762.2|9760.3|441
1582698300000|2020-02-26 06:25:00|9763.3|9761.8|9764.6|9762.2|9766.3|9764.3|9763.2|9761.6|469
1582698600000|2020-02-26 06:30:00|9764.5|9762.1|9766.2|9763.8|9766.8|9764.8|9764.5|9762.1|285
1582698900000|2020-02-26 06:35:00|9765.7|9764.2|9768.7|9766.3|9768.8|9766.7|9765.1|9763.2|346
1582699200000|2020-02-26 06:40:00|9768.6|9766.2|9767.7|9765.3|9768.8|9766.7|9766.7|9764.7|238
1582699500000|2020-02-26 06:45:00|9767.4|9765.9|9769.9|9767.5|9770.4|9768.4|9767.4|9765.3|207
1582699800000|2020-02-26 06:50:00|9769.8|9767.4|9768.5|9766.1|9770.1|9768.3|9768|9766|253
1582700100000|2020-02-26 06:55:00|9768.4|9766|9762|9759.6|9768.5|9766.4|9760.6|9758.6|466
1582700400000|2020-02-26 07:00:00|9761.9|9759.5|9761.3|9759.8|9764.2|9762.3|9759.8|9757.7|740
1582700700000|2020-02-26 07:05:00|9761.4|9759.9|9765.2|9762.8|9766.6|9764.5|9761.3|9759.4|681
1582701000000|2020-02-26 07:10:00|9764.7|9763.2|9763.5|9761.1|9766.1|9764.1|9762.2|9760.3|565
1582701300000|2020-02-26 07:15:00|9763|9761.5|9762.4|9760.9|9763.4|9761.5|9760.5|9758.5|541
1582701600000|2020-02-26 07:20:00|9762.5|9761|9760.7|9759.2|9763.1|9761|9757.9|9756|615
1582701900000|2020-02-26 07:25:00|9760.6|9759.1|9762.6|9761.1|9764.7|9762.9|9760.5|9758.8|574
1582702200000|2020-02-26 07:30:00|9762.5|9761|9763.5|9762|9764.9|9763.2|9760.9|9759.4|627
1582702500000|2020-02-26 07:35:00|9763.6|9762.1|9762.3|9759.9|9764.7|9763.2|9760.8|9759|582
1582702800000|2020-02-26 07:40:00|9762.2|9759.8|9761.1|9758.7|9762.6|9761.1|9760|9758.1|623
1582703100000|2020-02-26 07:45:00|9761|9758.6|9762.7|9761.2|9763.9|9761.9|9759.2|9757.7|566
1582703400000|2020-02-26 07:50:00|9762.6|9761.1|9758.7|9757.2|9762.8|9761.3|9758.3|9756.5|739
1582703700000|2020-02-26 07:55:00|9758.6|9757.1|9761.4|9759.9|9762.1|9760.6|9758.6|9757.1|788
1582704000000|2020-02-26 08:00:00|9761.3|9759.8|9760.1|9758.6|9764.7|9762.8|9758.1|9756.4|990
1582704300000|2020-02-26 08:05:00|9760|9758.5|9757|9755.5|9760.2|9758.7|9756.8|9755.3|710
1582704600000|2020-02-26 08:10:00|9757.1|9755.6|9754.4|9752|9757.3|9755.8|9752.9|9751.4|707
1582704900000|2020-02-26 08:15:00|9754.1|9752.6|9751.2|9749.7|9756|9754.5|9750|9748.3|630
1582705200000|2020-02-26 08:20:00|9751.3|9749.8|9751.3|9749.8|9753.2|9751.5|9747.7|9746.2|671
1582705500000|2020-02-26 08:25:00|9751.2|9749.7|9749.3|9747.8|9751.8|9750.3|9748.7|9746.8|587
1582705800000|2020-02-26 08:30:00|9749.2|9747.7|9749.2|9747.7|9752.2|9750.7|9747.8|9746.3|596
1582706100000|2020-02-26 08:35:00|9749.1|9747.6|9748.2|9746.7|9750.8|9749.2|9747.4|9745.8|504
1582706400000|2020-02-26 08:40:00|9748.1|9746.6|9744.6|9743.1|9749.2|9747.7|9742.9|9741.4|782
1582706700000|2020-02-26 08:45:00|9744.5|9743|9736.8|9735.3|9745.2|9743.7|9735.2|9733.7|834
1582707000000|2020-02-26 08:50:00|9736.9|9735.4|9730.5|9728.1|9737.7|9736.2|9729.8|9727.5|1058
1582707300000|2020-02-26 08:55:00|9730.6|9728.2|9738.8|9737.3|9739.8|9738.3|9730.4|9728.2|809
1582707600000|2020-02-26 09:00:00|9738.9|9737.4|9735.5|9734|9742.2|9740.4|9735.4|9733.7|942
1582707900000|2020-02-26 09:05:00|9735.7|9734.2|9732.7|9731.2|9737.3|9735.3|9731.1|9729.2|861
1582708200000|2020-02-26 09:10:00|9732.6|9731.1|9734.7|9733.2|9735.4|9733.8|9729.9|9728.4|839
1582708500000|2020-02-26 09:15:00|9734.4|9732.9|9740.4|9738|9741.2|9739|9733.9|9732.4|821
1582708800000|2020-02-26 09:20:00|9740.3|9737.9|9738|9736.5|9740.3|9738.4|9736|9734.4|762
1582709100000|2020-02-26 09:25:00|9737.9|9736.4|9743.7|9742.2|9743.7|9742.2|9737.9|9736.4|677
1582709400000|2020-02-26 09:30:00|9743.9|9742.4|9743.2|9741.7|9745.7|9744|9742.7|9741.2|718
1582709700000|2020-02-26 09:35:00|9743.3|9741.8|9749.8|9748.3|9750|9748.5|9742.9|9741.4|733
1582710000000|2020-02-26 09:40:00|9749.9|9748.4|9747.8|9746.3|9750.3|9748.6|9747|9745.5|849
1582710300000|2020-02-26 09:45:00|9747.9|9746.4|9741.1|9739.6|9749.1|9747.5|9739.5|9737.7|870
1582710600000|2020-02-26 09:50:00|9741|9739.5|9747.9|9746.4|9749.3|9747.8|9741|9739.5|913
1582710900000|2020-02-26 09:55:00|9748|9746.5|9743.2|9741.7|9748.2|9746.7|9743.1|9741.6|681
1582711200000|2020-02-26 10:00:00|9743.3|9741.8|9747.5|9745.1|9747.5|9745.7|9741.7|9740.2|689
1582711500000|2020-02-26 10:05:00|9747.1|9745.6|9753.9|9752.4|9754.2|9752.4|9747.1|9745.6|720
1582711800000|2020-02-26 10:10:00|9754|9752.5|9749.5|9748|9755.5|9753.6|9749.1|9747.2|633
1582712100000|2020-02-26 10:15:00|9749.6|9748.1|9751.1|9749.6|9751.2|9749.7|9748.7|9746.9|620
1582712400000|2020-02-26 10:20:00|9751.2|9749.7|9755.9|9753.5|9755.9|9754|9751.1|9749.6|581
1582712700000|2020-02-26 10:25:00|9755.3|9753.8|9759.9|9758.4|9760.9|9758.7|9754.1|9752.6|725
1582713000000|2020-02-26 10:30:00|9760|9758.5|9756.2|9754.7|9760|9758.5|9755.6|9753.8|585
1582713300000|2020-02-26 10:35:00|9756.3|9754.8|9753.8|9752.3|9757.3|9755.3|9752.8|9751.3|615
1582713600000|2020-02-26 10:40:00|9753.6|9752.1|9753.9|9752.4|9756.1|9754.5|9752.6|9750.8|475
1582713900000|2020-02-26 10:45:00|9754|9752.5|9751.1|9749.6|9754|9752.5|9750.5|9748.6|560
1582714200000|2020-02-26 10:50:00|9751.2|9749.7|9748.4|9746.9|9752.8|9750.9|9748.1|9746.4|507
1582714500000|2020-02-26 10:55:00|9748.3|9746.8|9745.2|9743.7|9750.5|9748.9|9745.1|9743|566
1582714800000|2020-02-26 11:00:00|9745.3|9743.8|9748.3|9746.8|9750.2|9748.2|9745.3|9743.4|561
1582715100000|2020-02-26 11:05:00|9748.2|9746.7|9747.6|9746.1|9749.1|9747.6|9746.9|9745.2|570
1582715400000|2020-02-26 11:10:00|9747.7|9746.2|9750|9748.5|9751.3|9749.8|9746.1|9744.6|605
1582715700000|2020-02-26 11:15:00|9749.9|9748.4|9747.9|9746.4|9751.9|9750.4|9747.3|9745.4|464
1582716000000|2020-02-26 11:20:00|9748.2|9746.7|9749.9|9748.4|9752.1|9750.6|9748.1|9746.6|596
1582716300000|2020-02-26 11:25:00|9750|9748.5|9752.6|9751.1|9753.5|9751.7|9749.4|9747.9|534
1582716600000|2020-02-26 11:30:00|9752.7|9751.2|9757.9|9756.4|9758.1|9756.6|9752.7|9751.2|474
1582716900000|2020-02-26 11:35:00|9758|9756.5|9758.8|9757.3|9760.1|9758.2|9757.6|9756|504
1582717200000|2020-02-26 11:40:00|9758.7|9757.2|9759.1|9757.6|9760.8|9759.3|9757|9755.5|518
1582717500000|2020-02-26 11:45:00|9759|9757.5|9753.8|9752.3|9759|9757.5|9753.7|9751.8|542
1582717800000|2020-02-26 11:50:00|9754|9752.5|9752.5|9751|9754.9|9753.4|9752.5|9750.8|478
1582718100000|2020-02-26 11:55:00|9752.4|9750.9|9750.2|9748.7|9753.5|9752|9749.3|9747.8|454
1582718400000|2020-02-26 12:00:00|9750.1|9748.6|9744.6|9742.2|9750.5|9748.7|9744|9742.2|839
1582718700000|2020-02-26 12:05:00|9744.2|9742.7|9745.4|9743.9|9746.4|9744.7|9742.5|9740.5|921
1582719000000|2020-02-26 12:10:00|9745.3|9743.8|9745.3|9743.8|9746.2|9744.5|9738.6|9736.7|1182
1582719300000|2020-02-26 12:15:00|9745.2|9743.7|9749.5|9748|9750.2|9748.7|9744|9742.5|841
1582719600000|2020-02-26 12:20:00|9749.6|9748.1|9748.4|9746.9|9749.9|9748.3|9746.8|9745.3|618
1582719900000|2020-02-26 12:25:00|9748.5|9747|9745.7|9744.2|9749|9747.5|9743.9|9742.3|500
1582720200000|2020-02-26 12:30:00|9745.6|9744.1|9746.7|9744.3|9748.5|9746.6|9745|9743.5|488
1582720500000|2020-02-26 12:35:00|9746.3|9744.8|9744.1|9742.6|9747.4|9745.6|9742.9|9741.3|458
1582720800000|2020-02-26 12:40:00|9744|9742.5|9750.9|9749.4|9751.3|9749.8|9744|9742.5|645
1582721100000|2020-02-26 12:45:00|9751|9749.5|9753.9|9752.4|9753.9|9752.4|9748.5|9746.7|850
1582721400000|2020-02-26 12:50:00|9753.8|9752.3|9757.1|9755.6|9758.4|9756.7|9753.7|9752.2|718
1582721700000|2020-02-26 12:55:00|9757.2|9755.7|9759.4|9757.9|9762.2|9760.7|9755.8|9754|789
1582722000000|2020-02-26 13:00:00|9759.5|9758|9758.6|9757.1|9761|9759.5|9758.3|9756.6|686
1582722300000|2020-02-26 13:05:00|9758.5|9757|9758.4|9756.9|9760.3|9758.8|9757.3|9755.5|488
1582722600000|2020-02-26 13:10:00|9758.3|9756.8|9753.9|9752.4|9759.3|9757.8|9753.4|9751.9|630
1582722900000|2020-02-26 13:15:00|9753.8|9752.3|9759.6|9758.1|9760|9758.5|9753.4|9751.9|962
1582723200000|2020-02-26 13:20:00|9759.5|9758|9759.5|9758|9760|9758.3|9756.8|9755.3|681
1582723500000|2020-02-26 13:25:00|9759.4|9757.9|9759.5|9758|9761.6|9759.8|9758|9756.2|639
1582723800000|2020-02-26 13:30:00|9759.4|9757.9|9759.3|9757.8|9761.5|9759.7|9757.5|9756|608
1582724100000|2020-02-26 13:35:00|9759.2|9757.7|9759.7|9758.2|9761.9|9760.4|9758.3|9756.8|573
1582724400000|2020-02-26 13:40:00|9759.6|9758.1|9760.1|9758.6|9762.2|9760.7|9759.4|9757.8|576
1582724700000|2020-02-26 13:45:00|9759.8|9758.3|9765|9763.5|9767.7|9766.2|9759.4|9757.9|838
1582725000000|2020-02-26 13:50:00|9764.9|9763.4|9763.8|9762.3|9767.4|9765.6|9762.3|9760.5|747
1582725300000|2020-02-26 13:55:00|9763.9|9762.4|9763.4|9761.9|9765.6|9763.7|9761.1|9759.4|622
1582725600000|2020-02-26 14:00:00|9763.3|9761.8|9761|9758.6|9764|9762.5|9758.4|9756.4|622
1582725900000|2020-02-26 14:05:00|9760.9|9758.5|9761|9759.5|9761.8|9760.3|9758.2|9756.7|624
1582726200000|2020-02-26 14:10:00|9761.1|9759.6|9759.6|9758.1|9762.5|9761|9758.9|9757.4|551
1582726500000|2020-02-26 14:15:00|9759.5|9758|9761.6|9760.1|9762.4|9760.9|9758.9|9757.4|578
1582726800000|2020-02-26 14:20:00|9761.7|9760.2|9759.5|9758|9763.4|9761.9|9759.1|9757.6|608
1582727100000|2020-02-26 14:25:00|9759.6|9758.1|9761.3|9759.8|9763.4|9761.9|9758.3|9756.8|596
1582727400000|2020-02-26 14:30:00|9761.2|9759.7|9765.3|9763.8|9768.9|9767.4|9760.1|9758.6|1026
1582727700000|2020-02-26 14:35:00|9765.2|9763.7|9773.9|9772.4|9774.5|9772.6|9764.9|9763.4|916
1582728000000|2020-02-26 14:40:00|9773.8|9772.3|9773.4|9771.9|9779.8|9778.2|9772.6|9771|984
1582728300000|2020-02-26 14:45:00|9773.5|9772|9768.7|9767.2|9774.6|9773.1|9768|9766.5|949
1582728600000|2020-02-26 14:50:00|9768.8|9767.3|9771.8|9770.3|9773.8|9772.1|9768.8|9767.1|701
1582728900000|2020-02-26 14:55:00|9771.7|9770.2|9769.8|9767.4|9772.4|9770.8|9767.2|9765.7|752
1582729200000|2020-02-26 15:00:00|9769.7|9767.3|9768.1|9766.6|9771.1|9769.3|9767|9765.4|876
1582729500000|2020-02-26 15:05:00|9768|9766.5|9770.6|9769.1|9770.6|9769.1|9763.2|9761.4|924
1582729800000|2020-02-26 15:10:00|9770.7|9769.2|9771.7|9770.2|9771.8|9770.3|9766.4|9764.9|796
1582730100000|2020-02-26 15:15:00|9771.4|9769.9|9772.8|9771.3|9774.5|9773|9769.9|9768.4|780
1582730400000|2020-02-26 15:20:00|9772.9|9771.4|9770.9|9769.4|9773.7|9772.2|9769.3|9767.3|836
1582730700000|2020-02-26 15:25:00|9771.4|9769|9766.4|9764.9|9771.8|9770.3|9766.1|9764.2|767
1582731000000|2020-02-26 15:30:00|9766.5|9765|9765.3|9763.8|9769.1|9767.6|9765.2|9763.3|871
1582731300000|2020-02-26 15:35:00|9765.4|9763.9|9768.8|9767.3|9770.6|9769.1|9765|9763.5|610
1582731600000|2020-02-26 15:40:00|9768.9|9767.4|9772.7|9771.2|9772.9|9771.4|9768.3|9766.6|731
1582731900000|2020-02-26 15:45:00|9772.6|9771.1|9770.7|9769.2|9772.8|9771.3|9769.3|9767.3|675
1582732200000|2020-02-26 15:50:00|9770.8|9769.3|9770|9768.5|9771.5|9769.7|9767.9|9766.4|556
1582732500000|2020-02-26 15:55:00|9769.9|9768.4|9774.2|9772.7|9776.6|9775.1|9769.9|9768.4|862
1582732800000|2020-02-26 16:00:00|9774.4|9772.9|9774.7|9773.2|9778.1|9776.6|9774.2|9772.7|688
1582733100000|2020-02-26 16:05:00|9774.6|9773.1|9772.4|9770.9|9774.7|9773.2|9771.7|9770.2|564
1582733400000|2020-02-26 16:10:00|9772.3|9770.8|9770.5|9769|9772.7|9771.2|9767.6|9766.1|751
1582733700000|2020-02-26 16:15:00|9770.4|9768.9|9771.1|9769.6|9773.5|9772|9770.1|9768.6|640
1582734000000|2020-02-26 16:20:00|9771|9769.5|9770|9768.5|9772.3|9770.8|9768|9766.5|613
1582734300000|2020-02-26 16:25:00|9769.9|9768.4|9766.6|9765.1|9770|9768.5|9765.2|9763.5|687
1582734600000|2020-02-26 16:30:00|9766.5|9765|9766.6|9765.1|9769.8|9768.3|9766|9764.5|712
1582734900000|2020-02-26 16:35:00|9766.5|9765|9764.2|9762.7|9767.4|9765.5|9763.9|9762.4|633
1582735200000|2020-02-26 16:40:00|9764.1|9762.6|9766.3|9764.8|9767.5|9765.9|9762.3|9760.8|766
1582735500000|2020-02-26 16:45:00|9766.4|9764.9|9763.9|9762.4|9766.9|9765.4|9763.7|9762.2|641
1582735800000|2020-02-26 16:50:00|9764|9762.5|9760.7|9759.2|9764.5|9762.6|9759.8|9758.3|552
1582736100000|2020-02-26 16:55:00|9760.6|9759.1|9760.9|9759.4|9762.3|9760.8|9759.7|9758.2|573
1582736400000|2020-02-26 17:00:00|9761|9759.5|9755.5|9754|9763|9761.5|9755.3|9753.5|822
1582736700000|2020-02-26 17:05:00|9755.6|9754.1|9757.5|9756|9759.1|9757.4|9754.9|9753.3|860
1582737000000|2020-02-26 17:10:00|9757.4|9755.9|9757.7|9756.2|9758.9|9757.4|9756.5|9754.8|750
1582737300000|2020-02-26 17:15:00|9757.6|9756.1|9759.3|9757.8|9759.4|9757.9|9754|9752.5|687
1582737600000|2020-02-26 17:20:00|9759.2|9757.7|9759.5|9758|9762|9760.3|9757.5|9755.6|806
1582737900000|2020-02-26 17:25:00|9759.4|9757.9|9761.2|9759.7|9761.4|9759.9|9757.7|9756.2|553
1582738200000|2020-02-26 17:30:00|9761.4|9759.9|9763.5|9762|9763.9|9762.4|9761.3|9759.8|547
1582738500000|2020-02-26 17:35:00|9763.6|9762.1|9763.9|9762.4|9764.6|9762.9|9762.1|9760.3|554
1582738800000|2020-02-26 17:40:00|9763.8|9762.3|9764.5|9763|9765.4|9763.9|9763.6|9762.1|485
1582739100000|2020-02-26 17:45:00|9764.6|9763.1|9765.5|9764|9767.6|9766|9764.6|9763.1|589
1582739400000|2020-02-26 17:50:00|9765.6|9764.1|9768.1|9766.6|9768.8|9767.3|9765.4|9763.9|509
1582739700000|2020-02-26 17:55:00|9768.2|9766.7|9772.6|9771.1|9774.5|9773|9767.3|9765.8|640
1582740000000|2020-02-26 18:00:00|9772.5|9771|9769.2|9767.7|9773|9771.2|9768.7|9767|532
1582740300000|2020-02-26 18:05:00|9769.1|9767.6|9770.2|9768.7|9771.7|9769.8|9768.7|9767.1|630
1582740600000|2020-02-26 18:10:00|9770.3|9768.8|9773.3|9771.8|9773.7|9772.2|9770.3|9768.8|428
1582740900000|2020-02-26 18:15:00|9773.2|9771.7|9774.6|9773.1|9776.3|9774.8|9773.2|9771.7|430
1582741200000|2020-02-26 18:20:00|9774.7|9773.2|9775|9773.5|9778.3|9776.5|9774.4|9772.9|497
1582741500000|2020-02-26 18:25:00|9775.3|9773.8|9777.6|9776.1|9778.2|9776.7|9774.8|9773.3|466
1582741800000|2020-02-26 18:30:00|9777.5|9776|9771.8|9770.3|9777.6|9776.1|9771.7|9770.2|506
1582742100000|2020-02-26 18:35:00|9772|9770.5|9770|9768.5|9773.1|9771.6|9768|9766.1|996
1582742400000|2020-02-26 18:40:00|9769.9|9768.4|9760.6|9759.1|9770.2|9768.7|9759.6|9757.8|898
1582742700000|2020-02-26 18:45:00|9760.5|9759|9771.2|9769.7|9774.8|9772.4|9760.4|9758.9|1423
1582743000000|2020-02-26 18:50:00|9771.1|9769.6|9768.6|9767.1|9772.6|9770.9|9768.4|9766.9|865
1582743300000|2020-02-26 18:55:00|9768.5|9767|9767.5|9766|9768.9|9767.4|9765.7|9764.1|908
1582743600000|2020-02-26 19:00:00|9767.4|9765.9|9766.9|9765.4|9771.2|9769.5|9765.3|9763.4|945
1582743900000|2020-02-26 19:05:00|9767|9765.5|9765.6|9764.1|9769.5|9767.6|9765.3|9763.3|773
1582744200000|2020-02-26 19:10:00|9765.9|9764.4|9767.4|9765.9|9768.3|9766.6|9764.1|9762.6|740
1582744500000|2020-02-26 19:15:00|9767.5|9766|9763.7|9762.2|9767.9|9766.4|9763.1|9761.4|726
1582744800000|2020-02-26 19:20:00|9763.6|9762.1|9763.4|9761.9|9765.5|9764|9763.1|9761.4|472
1582745100000|2020-02-26 19:25:00|9763.3|9761.8|9759.9|9758.4|9766.3|9764.5|9759.9|9758|678
1582745400000|2020-02-26 19:30:00|9760|9758.5|9758.6|9757.1|9761.2|9759.6|9757.2|9755.5|786
1582745700000|2020-02-26 19:35:00|9758.7|9757.2|9757.9|9756.4|9761.1|9759.6|9757.4|9755.9|635
1582746000000|2020-02-26 19:40:00|9758|9756.5|9754.5|9753|9758.1|9756.6|9754|9752.5|632
1582746300000|2020-02-26 19:45:00|9754.8|9753.3|9755.1|9753.6|9756.5|9755|9752.5|9751|713
1582746600000|2020-02-26 19:50:00|9755|9753.5|9754.9|9753.4|9756|9754.1|9752.8|9751.3|721
1582746900000|2020-02-26 19:55:00|9754.8|9753.3|9752.6|9751.1|9756.6|9755.1|9751.7|9750|676
1582747200000|2020-02-26 20:00:00|9752.5|9751|9758.7|9757.2|9760.8|9758.8|9752.5|9751|823
1582747500000|2020-02-26 20:05:00|9758.8|9757.3|9761.4|9759.9|9761.9|9760.1|9758.3|9756.3|607
1582747800000|2020-02-26 20:10:00|9761.6|9760.1|9762.9|9761.4|9765.8|9764.2|9759.8|9758.2|896
1582748100000|2020-02-26 20:15:00|9763|9761.5|9765.3|9762.9|9765.3|9763.4|9762.4|9760.4|765
1582748400000|2020-02-26 20:20:00|9765.2|9762.8|9765.1|9762.7|9766|9764.2|9762.7|9761|706
1582748700000|2020-02-26 20:25:00|9764.7|9763.2|9763.2|9761.7|9765.3|9763.7|9762.1|9760.3|609
1582749000000|2020-02-26 20:30:00|9763.1|9761.6|9763.7|9762.2|9765.7|9763.7|9762.7|9760.6|665
1582749300000|2020-02-26 20:35:00|9763.6|9762.1|9766.4|9764.9|9767.8|9765.9|9763.4|9761.4|627
1582749600000|2020-02-26 20:40:00|9766.8|9764.4|9767.7|9766.2|9768|9766.4|9765.6|9764|498
1582749900000|2020-02-26 20:45:00|9767.8|9766.3|9765.8|9764.3|9769.5|9767.5|9765.6|9763.7|600
1582750200000|2020-02-26 20:50:00|9765.9|9764.4|9764.2|9762.7|9768|9766.1|9764.1|9762.3|525
1582750500000|2020-02-26 20:55:00|9764.3|9762.8|9767|9764.6|9767.4|9765.4|9763.5|9762|527
1582750800000|2020-02-26 21:00:00|9766.9|9764.5|9769.3|9766.9|9770.5|9768.1|9766.2|9764.2|411
1582751100000|2020-02-26 21:05:00|9769.2|9767.7|9766.5|9765|9769.8|9767.8|9766.4|9764.4|153
1582751400000|2020-02-26 21:10:00|9766.6|9765.1|9766|9764.5|9767.2|9765.4|9765.7|9763.8|157
1582751700000|2020-02-26 21:15:00|9765.9|9764.4|9767.6|9765.2|9767.6|9765.6|9765.9|9764|103
1582752000000|2020-02-26 21:20:00|9767.2|9765.7|9765.5|9764|9767.6|9765.8|9765.4|9763.9|116
1582752300000|2020-02-26 21:25:00|9765.6|9764.1|9766.5|9765|9766.9|9765.1|9765.3|9763.8|151
1582752600000|2020-02-26 21:30:00|9766.3|9764.8|9769.8|9767.4|9769.8|9767.6|9766.2|9764.2|172
1582752900000|2020-02-26 21:35:00|9769.9|9767.5|9771.3|9768.9|9771.9|9769.5|9769.6|9767.4|216
1582753200000|2020-02-26 21:40:00|9771.2|9768.8|9770.5|9768.1|9771.3|9769.3|9769.7|9767.8|142
1582753500000|2020-02-26 21:45:00|9770.4|9768|9770.3|9767.9|9770.6|9768.2|9768.9|9767|174
1582753800000|2020-02-26 21:50:00|9770.4|9768|9769.6|9767.2|9771.3|9768.9|9769.3|9767|344
1582754100000|2020-02-26 21:55:00|9769.5|9767.1|9768.7|9766.3|9770.5|9768.1|9768.2|9765.8|204
1582754400000|2020-02-26 22:00:00|9769|9766.6|9769.2|9766.8|9769.8|9767.4|9768.5|9766.1|33
1582754700000|2020-02-26 22:05:00|9770.4|9764.5|9770.3|9766.6|9771.2|9767|9768.4|9763.6|219
1582755000000|2020-02-26 22:10:00|9770.4|9766.5|9770.3|9765.4|9770.8|9767.1|9769.7|9765.1|370
1582755300000|2020-02-26 22:15:00|9770.5|9765.5|9768|9765.1|9770.6|9767|9767.8|9764.4|525
1582755600000|2020-02-26 22:20:00|9768.1|9765|9769.4|9760.9|9772.1|9765.1|9767.6|9759.3|450
1582755900000|2020-02-26 22:25:00|9769.1|9761|9770.2|9762.2|9771.7|9762.2|9769|9760.4|335
1582756200000|2020-02-26 22:30:00|9770.6|9762|9772|9765.6|9772.4|9765.8|9766.1|9760.8|475
1582756500000|2020-02-26 22:35:00|9771.8|9765.1|9768.5|9762.3|9774|9767.5|9766.7|9760.8|682
1582756800000|2020-02-26 22:40:00|9770.8|9760.8|9772.2|9764.8|9773.3|9765|9768.7|9760.1|424
1582757100000|2020-02-26 22:45:00|9771.6|9764.6|9771.3|9765.2|9772.6|9766.2|9770.3|9764|432
1582757400000|2020-02-26 22:50:00|9771.2|9765|9771.5|9764.9|9772.5|9767.2|9770.8|9764.2|403
1582757700000|2020-02-26 22:55:00|9771.4|9765|9771.2|9764.9|9772.5|9766.1|9770.8|9764.3|275
1582758000000|2020-02-26 23:00:00|9770.9|9764.8|9767.6|9765.2|9770.9|9766.7|9767|9764.2|398
1582758300000|2020-02-26 23:05:00|9767.7|9765.3|9769.2|9766.8|9769.4|9767|9766.4|9763.5|217
1582758600000|2020-02-26 23:10:00|9769.3|9766.9|9771.4|9769|9771.8|9769.4|9769.2|9766.8|123
1582758900000|2020-02-26 23:15:00|9771.3|9768.9|9772|9769.6|9772.5|9770.1|9771.3|9768.9|171
1582759200000|2020-02-26 23:20:00|9771.9|9769.5|9768.4|9766|9772.1|9769.7|9768.2|9765.8|146
1582759500000|2020-02-26 23:25:00|9768.5|9766.1|9769.1|9766.7|9769.2|9766.8|9768.3|9765.9|101
1582759800000|2020-02-26 23:30:00|9769.2|9766.8|9769.2|9766.8|9770.5|9768.1|9769|9766.6|154
1582760100000|2020-02-26 23:35:00|9769.1|9766.7|9768.6|9766.2|9769.4|9767|9768.4|9766|196
1582760400000|2020-02-26 23:40:00|9768.5|9766.1|9768.6|9766.2|9768.6|9766.4|9764.3|9761.9|372
1582760700000|2020-02-26 23:45:00|9768.8|9766.4|9766.6|9764.2|9770.6|9768.3|9766.3|9763.9|344
1582761000000|2020-02-26 23:50:00|9766.8|9764.4|9763.8|9761.4|9767.8|9765.4|9763.1|9760.7|350
1582761300000|2020-02-26 23:55:00|9763.9|9761.5|9766.3|9763.9|9766.7|9764.4|9762.8|9760.4|480
1582761600000|2020-02-27 00:00:00|9766.4|9764|9755.7|9753.3|9766.8|9764.4|9755.5|9753.1|742
1582761900000|2020-02-27 00:05:00|9755.8|9753.4|9746.3|9743.9|9756.1|9753.7|9746.1|9743.7|957
1582762200000|2020-02-27 00:10:00|9746|9743.6|9751.1|9748.7|9751.6|9749.2|9743.4|9741|742
1582762500000|2020-02-27 00:15:00|9751|9748.6|9751.9|9749.5|9755.2|9752.8|9750.8|9748.4|601
1582762800000|2020-02-27 00:20:00|9751.8|9749.4|9751.6|9749.2|9751.9|9749.5|9748.6|9746.2|385
1582763100000|2020-02-27 00:25:00|9751.5|9749.1|9750|9747.6|9752.6|9750.2|9749.7|9747.3|326
1582763400000|2020-02-27 00:30:00|9749.9|9747.5|9751.3|9748.9|9752.1|9749.7|9749|9746.6|306
1582763700000|2020-02-27 00:35:00|9751.4|9749|9750.7|9748.3|9753.3|9750.9|9749.4|9747|354
1582764000000|2020-02-27 00:40:00|9750.6|9748.2|9750|9747.6|9751.7|9749.3|9749.3|9746.9|335
1582764300000|2020-02-27 00:45:00|9750.1|9747.7|9749.5|9747.1|9750.6|9748.2|9747.8|9745.4|380
1582764600000|2020-02-27 00:50:00|9749.4|9747|9749.4|9747|9749.6|9747.3|9747.4|9745|306
1582764900000|2020-02-27 00:55:00|9749.5|9747.1|9751.2|9748.8|9751.6|9749.2|9749.2|9746.8|297
1582765200000|2020-02-27 01:00:00|9751|9748.6|9748.5|9746.1|9753.1|9750.7|9748.4|9746|568
1582765500000|2020-02-27 01:05:00|9748.6|9746.2|9750.5|9748.1|9751.4|9749.3|9748.5|9746.1|481
1582765800000|2020-02-27 01:10:00|9750.6|9748.2|9751|9748.6|9752.4|9750|9749.4|9747|344
1582766100000|2020-02-27 01:15:00|9751.1|9748.7|9752.9|9750.5|9754|9751.8|9751|9748.6|373
1582766400000|2020-02-27 01:20:00|9752.8|9750.4|9752.3|9749.9|9753.7|9751.3|9752.2|9749.8|224
1582766700000|2020-02-27 01:25:00|9752.4|9750|9752|9749.6|9753.2|9750.8|9751.3|9748.9|317
1582767000000|2020-02-27 01:30:00|9752.1|9749.7|9748.3|9745.9|9752.8|9750.4|9748.3|9745.9|392
1582767300000|2020-02-27 01:35:00|9748.4|9746|9749.4|9747|9750|9747.6|9747.8|9745.4|459
1582767600000|2020-02-27 01:40:00|9749.5|9747.1|9750.2|9747.8|9750.6|9748.2|9749.2|9746.8|312
1582767900000|2020-02-27 01:45:00|9750.3|9747.9|9751.3|9748.9|9752.2|9749.8|9750.3|9747.9|238
1582768200000|2020-02-27 01:50:00|9751.4|9749|9750.6|9748.2|9751.4|9749|9750.3|9747.9|257
1582768500000|2020-02-27 01:55:00|9750.5|9748.1|9749.4|9747|9750.6|9748.2|9749|9746.6|220
1582768800000|2020-02-27 02:00:00|9749.5|9747.1|9743.7|9741.3|9749.5|9747.1|9743.4|9741.2|350
1582769100000|2020-02-27 02:05:00|9743.6|9741.2|9743.2|9740.8|9743.7|9741.7|9740.1|9737.7|471
1582769400000|2020-02-27 02:10:00|9743.3|9740.9|9746.2|9743.8|9746.7|9744.6|9742.9|9740.8|300
1582769700000|2020-02-27 02:15:00|9746.1|9743.7|9745.7|9743.3|9747.6|9745.7|9745.5|9743.1|214
1582770000000|2020-02-27 02:20:00|9745.6|9743.2|9742.7|9740.3|9746.5|9744.1|9742.3|9739.9|289
1582770300000|2020-02-27 02:25:00|9742.8|9740.4|9740.9|9738.5|9742.8|9740.4|9740.2|9737.8|417
1582770600000|2020-02-27 02:30:00|9741|9738.6|9743.5|9741.1|9744|9741.8|9740|9737.6|327
1582770900000|2020-02-27 02:35:00|9743.4|9741|9740|9737.6|9743.6|9741.2|9739.8|9737.4|323
1582771200000|2020-02-27 02:40:00|9740.1|9737.7|9740.3|9737.9|9742.3|9739.9|9740.1|9737.7|321
1582771500000|2020-02-27 02:45:00|9740.6|9738.2|9739.5|9737.1|9741.3|9739|9738.6|9736.2|412
1582771800000|2020-02-27 02:50:00|9739.4|9737|9738.7|9736.3|9740.2|9738.2|9737.8|9735.4|207
1582772100000|2020-02-27 02:55:00|9738.6|9736.2|9740.1|9737.7|9740.4|9738.1|9737.6|9735.4|279
1582772400000|2020-02-27 03:00:00|9740|9737.6|9741|9738.6|9741.7|9739.5|9740|9737.6|196
1582772700000|2020-02-27 03:05:00|9741.1|9738.7|9741.8|9739.4|9741.9|9739.5|9739.7|9737.6|171
1582773000000|2020-02-27 03:10:00|9741.7|9739.3|9742.1|9739.7|9742.3|9740.4|9740.6|9738.7|234
1582773300000|2020-02-27 03:15:00|9741.6|9740.1|9743.7|9741.3|9744.9|9742.5|9741.3|9739.3|260
1582773600000|2020-02-27 03:20:00|9743.6|9741.2|9743.6|9741.2|9743.7|9741.7|9742|9740.1|156
1582773900000|2020-02-27 03:25:00|9743.7|9741.3|9742.8|9740.4|9743.9|9741.7|9742.4|9740.4|146
1582774200000|2020-02-27 03:30:00|9742.9|9740.5|9742.6|9740.2|9743.1|9740.9|9741.2|9739.3|193
1582774500000|2020-02-27 03:35:00|9742.5|9740.1|9741.1|9739.6|9742.6|9740.3|9740.7|9738.9|161
1582774800000|2020-02-27 03:40:00|9741.6|9739.2|9743|9740.6|9743.1|9741.1|9741|9739.1|171
1582775100000|2020-02-27 03:45:00|9742.9|9740.5|9742.8|9740.4|9743.2|9741.1|9742|9740.1|197
1582775400000|2020-02-27 03:50:00|9742.7|9740.3|9742.4|9740.9|9743.7|9741.7|9742.3|9740.2|111
1582775700000|2020-02-27 03:55:00|9742.5|9741|9742.9|9740.5|9743.7|9741.6|9741.9|9740|179
1582776000000|2020-02-27 04:00:00|9742.8|9740.4|9744|9741.6|9744.7|9742.7|9742.7|9740.3|140
1582776300000|2020-02-27 04:05:00|9743.9|9741.5|9744.4|9742|9744.6|9742.6|9743.2|9741.2|103
1582776600000|2020-02-27 04:10:00|9744.3|9741.9|9743.4|9741.9|9744.4|9742.5|9742.9|9741|149
1582776900000|2020-02-27 04:15:00|9743.3|9741.8|9743.1|9741.6|9744.3|9742|9743|9741|122
1582777200000|2020-02-27 04:20:00|9743|9741.5|9743.3|9740.9|9743.8|9741.9|9742.7|9740.7|95
1582777500000|2020-02-27 04:25:00|9743.2|9740.8|9741.1|9738.7|9743.3|9741.3|9740.6|9738.5|193
1582777800000|2020-02-27 04:30:00|9741.2|9738.8|9740.1|9737.7|9742|9740|9739.5|9737.5|205
1582778100000|2020-02-27 04:35:00|9739.6|9738.1|9739.6|9738.1|9741.8|9739.7|9739.6|9737.5|300
1582778400000|2020-02-27 04:40:00|9740.1|9737.7|9740.1|9737.7|9740.2|9738.3|9738.9|9736.9|138
1582778700000|2020-02-27 04:45:00|9740|9737.6|9740.1|9737.7|9740.5|9738.5|9738.8|9736.8|258
1582779000000|2020-02-27 04:50:00|9739.7|9738.2|9738|9735.6|9740.2|9738.2|9737.6|9735.2|285
1582779300000|2020-02-27 04:55:00|9738.1|9735.7|9735.4|9733|9738.1|9735.7|9734.1|9732.2|462
1582779600000|2020-02-27 05:00:00|9735.5|9733.1|9736.4|9734|9738.3|9736.2|9735.4|9733|355
1582779900000|2020-02-27 05:05:00|9736.3|9733.9|9737.7|9735.3|9737.8|9735.5|9735.5|9733.4|368
1582780200000|2020-02-27 05:10:00|9737.6|9735.2|9735.6|9733.2|9739.2|9736.8|9735.5|9733.1|335
1582780500000|2020-02-27 05:15:00|9735.5|9733.1|9736|9733.6|9737|9735.1|9735.5|9733.1|318
1582780800000|2020-02-27 05:20:00|9736.1|9733.7|9737.4|9735|9739|9737|9736.1|9733.7|294
1582781100000|2020-02-27 05:25:00|9737.3|9734.9|9737.9|9736.4|9739.1|9737.1|9737.3|9734.9|320
1582781400000|2020-02-27 05:30:00|9738|9736.5|9738.2|9735.8|9738.7|9736.6|9737.2|9734.8|300
1582781700000|2020-02-27 05:35:00|9738.1|9735.7|9736.4|9734|9738.5|9736.2|9736|9733.9|203
1582782000000|2020-02-27 05:40:00|9736.5|9734.1|9732.1|9729.7|9736.7|9734.6|9731.2|9729.1|311
1582782300000|2020-02-27 05:45:00|9732|9729.6|9733.8|9731.4|9734|9731.9|9732|9729.6|340
1582782600000|2020-02-27 05:50:00|9733.7|9731.3|9732.8|9730.4|9733.9|9731.5|9732.4|9730|286
1582782900000|2020-02-27 05:55:00|9732.9|9730.5|9735.7|9733.3|9736.5|9734.6|9732.8|9730.4|387
1582783200000|2020-02-27 06:00:00|9735.6|9733.2|9737.1|9734.7|9737.7|9735.3|9734.7|9732.4|470
1582783500000|2020-02-27 06:05:00|9737.3|9734.9|9737.1|9734.7|9737.7|9735.7|9735.9|9733.8|300
1582783800000|2020-02-27 06:10:00|9737.2|9734.8|9737.3|9734.9|9738.2|9735.8|9736.6|9734.6|282
1582784100000|2020-02-27 06:15:00|9737|9734.6|9739.3|9736.9|9739.4|9737|9736|9734.1|401
1582784400000|2020-02-27 06:20:00|9739.2|9736.8|9736.3|9733.9|9739.5|9737.7|9736.1|9733.8|362
1582784700000|2020-02-27 06:25:00|9736.2|9733.8|9734.6|9732.2|9736.4|9734|9732.8|9730.7|408
1582785000000|2020-02-27 06:30:00|9734.7|9732.3|9734.5|9732.1|9735.8|9733.4|9732.9|9730.7|533
1582785300000|2020-02-27 06:35:00|9734.6|9732.2|9731.7|9729.3|9734.6|9732.6|9729|9727|507
1582785600000|2020-02-27 06:40:00|9731.6|9729.2|9731.2|9728.8|9733.4|9731.4|9730.4|9728.2|408
1582785900000|2020-02-27 06:45:00|9731.1|9728.7|9731.5|9729.1|9732.8|9730.5|9730.6|9728.5|247
1582786200000|2020-02-27 06:50:00|9731.6|9729.2|9734.4|9732|9734.5|9732.3|9730.1|9728|357
1582786500000|2020-02-27 06:55:00|9734.3|9731.9|9737.1|9734.7|9737.5|9735.1|9733.8|9731.9|570
1582786800000|2020-02-27 07:00:00|9737|9734.6|9734.5|9732.1|9738.7|9736.3|9732.1|9730.2|831
1582787100000|2020-02-27 07:05:00|9734.6|9732.2|9733.6|9731.2|9734.6|9732.2|9730.3|9728.3|744
1582787400000|2020-02-27 07:10:00|9733.7|9731.3|9735.6|9733.2|9736.9|9734.8|9733.2|9731.1|805
1582787700000|2020-02-27 07:15:00|9735.7|9733.3|9736.9|9734.5|9739.2|9736.8|9734.8|9732.9|518
1582788000000|2020-02-27 07:20:00|9736.3|9734.8|9736.5|9734.1|9739|9736.8|9735.6|9733.7|512
1582788300000|2020-02-27 07:25:00|9736.3|9733.9|9738.2|9736.7|9741.1|9739.1|9734.8|9732.9|736
1582788600000|2020-02-27 07:30:00|9738.5|9736.1|9741.2|9739.7|9741.6|9740|9737.6|9735.9|644
1582788900000|2020-02-27 07:35:00|9741|9739.5|9744.4|9742|9744.5|9742.6|9739.6|9737.5|725
1582789200000|2020-02-27 07:40:00|9744.1|9742.6|9739.9|9738.4|9744.7|9742.7|9737.7|9736.2|622
1582789500000|2020-02-27 07:45:00|9740.2|9737.8|9742.8|9741.3|9743.1|9741.6|9737.8|9735.8|478
1582789800000|2020-02-27 07:50:00|9742.9|9741.4|9738.1|9736.6|9743.2|9741.5|9737|9735.5|606
1582790100000|2020-02-27 07:55:00|9738|9736.5|9734.6|9732.2|9738.6|9737.1|9733.7|9731.4|677
1582790400000|2020-02-27 08:00:00|9734.5|9732.1|9733.2|9730.8|9736.2|9734.3|9732.1|9730.2|823
1582790700000|2020-02-27 08:05:00|9732.4|9730.9|9720|9718.5|9733.1|9731.1|9719.8|9717.9|893
1582791000000|2020-02-27 08:10:00|9720.4|9718|9727.5|9726|9728.1|9726.6|9719.8|9717.9|952
1582791300000|2020-02-27 08:15:00|9727.4|9725.9|9731.1|9729.6|9731.6|9729.8|9725.6|9724.1|866
1582791600000|2020-02-27 08:20:00|9731.2|9729.7|9724.5|9723|9733.7|9732|9724.4|9722.9|1059
1582791900000|2020-02-27 08:25:00|9724.4|9722.9|9720.1|9717.7|9724.5|9723|9719|9716.8|846
1582792200000|2020-02-27 08:30:00|9719.6|9718.1|9718.7|9717.2|9721.4|9719.8|9716|9714.5|965
1582792500000|2020-02-27 08:35:00|9718.8|9717.3|9717.9|9716.4|9720.9|9719.2|9717|9715.5|853
1582792800000|2020-02-27 08:40:00|9718|9716.5|9718.7|9717.2|9720.5|9719|9715.5|9714|859
1582793100000|2020-02-27 08:45:00|9718.8|9717.3|9719|9717.5|9719.3|9717.8|9716.5|9714.7|584
1582793400000|2020-02-27 08:50:00|9719.1|9717.6|9717.9|9716.4|9720.2|9718.7|9716.1|9714.6|634
1582793700000|2020-02-27 08:55:00|9718|9716.5|9718.3|9715.9|9720.9|9719.4|9716.5|9715|656
1582794000000|2020-02-27 09:00:00|9718.2|9715.8|9724|9722.5|9724.4|9722.9|9717.8|9715.8|763
1582794300000|2020-02-27 09:05:00|9724.2|9722.7|9722.1|9720.6|9730.2|9728.7|9721.3|9719.4|819
1582794600000|2020-02-27 09:10:00|9722|9720.5|9723.1|9721.6|9725|9723.5|9721.4|9719.6|597
1582794900000|2020-02-27 09:15:00|9723|9721.5|9721.7|9720.2|9724.6|9722.7|9721.4|9719.9|506
1582795200000|2020-02-27 09:20:00|9722.1|9720.6|9717.9|9716.4|9722.1|9720.6|9717.1|9715.5|496
1582795500000|2020-02-27 09:25:00|9718|9716.5|9718.7|9717.2|9720|9718.5|9717.4|9715.9|482
1582795800000|2020-02-27 09:30:00|9718.8|9717.3|9722.9|9721.4|9724.3|9722.8|9718.4|9716.9|509
1582796100000|2020-02-27 09:35:00|9722.8|9721.3|9716.1|9714.6|9722.9|9721.4|9713.4|9711.6|718
1582796400000|2020-02-27 09:40:00|9716|9714.5|9717.9|9716.4|9720.9|9719|9716|9714.5|494
1582796700000|2020-02-27 09:45:00|9718.1|9716.6|9720.1|9718.6|9720.7|9719.2|9716.8|9715.3|579
1582797000000|2020-02-27 09:50:00|9720.3|9718.8|9719.4|9717.9|9721.3|9719.8|9718.3|9716.8|575
1582797300000|2020-02-27 09:55:00|9719.3|9717.8|9720.9|9719.4|9722.4|9720.9|9718.4|9716.9|404
1582797600000|2020-02-27 10:00:00|9720.8|9719.3|9722|9720.5|9723.1|9721.4|9720.8|9719.3|465
1582797900000|2020-02-27 10:05:00|9721.9|9720.4|9726.5|9725|9726.6|9725.1|9719|9717.3|665
1582798200000|2020-02-27 10:10:00|9726.6|9725.1|9722.5|9721|9727.9|9726.4|9722.4|9720.9|645
1582798500000|2020-02-27 10:15:00|9722.6|9721.1|9721.8|9720.3|9722.8|9721.3|9716.9|9715.4|569
1582798800000|2020-02-27 10:20:00|9722.2|9719.8|9719.4|9717.9|9722.2|9720.2|9718.5|9717|524
1582799100000|2020-02-27 10:25:00|9719.5|9718|9714.9|9713.4|9720.3|9718.8|9714.9|9712.9|527
1582799400000|2020-02-27 10:30:00|9715|9713.5|9715.8|9714.3|9717.1|9715.6|9714.2|9712.7|472
1582799700000|2020-02-27 10:35:00|9715.6|9714.1|9716.9|9715.4|9717.4|9715.9|9714.4|9712.9|440
1582800000000|2020-02-27 10:40:00|9716.8|9715.3|9715.1|9713.6|9717.4|9715.9|9713.9|9712.4|497
1582800300000|2020-02-27 10:45:00|9715|9713.5|9714.2|9712.7|9716.8|9715.2|9713.3|9711.8|519
1582800600000|2020-02-27 10:50:00|9714.1|9712.6|9714.1|9712.6|9715.4|9713.9|9713.5|9711.7|458
1582800900000|2020-02-27 10:55:00|9714.2|9712.7|9712.7|9711.2|9715.1|9713.6|9711.3|9709.8|535
1582801200000|2020-02-27 11:00:00|9712.6|9711.1|9713.7|9712.2|9715.1|9713.6|9712.6|9711.1|450
1582801500000|2020-02-27 11:05:00|9713.6|9712.1|9711.5|9710|9713.7|9712.2|9710.8|9709.1|508
1582801800000|2020-02-27 11:10:00|9711.4|9709.9|9712|9710.5|9713.6|9711.6|9710.3|9708.7|558
1582802100000|2020-02-27 11:15:00|9711.9|9710.4|9718.1|9716.6|9718.3|9716.8|9711.9|9710.3|538
1582802400000|2020-02-27 11:20:00|9718|9716.5|9717.8|9716.3|9719.1|9717.6|9716.2|9714.7|380
1582802700000|2020-02-27 11:25:00|9717.7|9716.2|9720.3|9718.8|9721.4|9719.9|9715.5|9714|530
1582803000000|2020-02-27 11:30:00|9720.2|9718.7|9715|9713.5|9720.3|9718.8|9714.3|9712.8|446
1582803300000|2020-02-27 11:35:00|9715.1|9713.6|9712.7|9711.2|9716.8|9715.3|9712|9710.2|692
1582803600000|2020-02-27 11:40:00|9712.6|9711.1|9713.2|9711.7|9713.9|9712.4|9710.8|9709.1|562
1582803900000|2020-02-27 11:45:00|9713.4|9711.9|9709.6|9708.1|9714.1|9712.3|9709.3|9707.8|552
1582804200000|2020-02-27 11:50:00|9709.5|9708|9710.8|9709.3|9711.5|9709.7|9708.8|9706.8|714
1582804500000|2020-02-27 11:55:00|9710.7|9709.2|9706.7|9705.2|9710.9|9709.4|9706.7|9704.8|628
1582804800000|2020-02-27 12:00:00|9706.8|9705.3|9709.4|9707.9|9712.5|9710.8|9706.8|9704.9|514
1582805100000|2020-02-27 12:05:00|9709.5|9708|9709.8|9708.3|9710.4|9708.8|9708.3|9706.5|528
1582805400000|2020-02-27 12:10:00|9709.9|9708.4|9708.3|9706.8|9710.9|9709.3|9707|9705.5|518
1582805700000|2020-02-27 12:15:00|9708.4|9706.9|9706.7|9705.2|9708.6|9707.1|9706.4|9704.5|408
1582806000000|2020-02-27 12:20:00|9706.8|9705.3|9704.5|9703|9708.9|9707.1|9704.3|9702.8|517
1582806300000|2020-02-27 12:25:00|9704.4|9702.9|9701.6|9700.1|9704.8|9703.3|9701.6|9700.1|487
1582806600000|2020-02-27 12:30:00|9701.7|9700.2|9703.1|9701.6|9703.9|9702|9700.8|9699.1|845
1582806900000|2020-02-27 12:35:00|9703|9701.5|9700.2|9698.7|9703|9701.5|9699.7|9698.1|651
1582807200000|2020-02-27 12:40:00|9700.1|9698.6|9694.7|9693.2|9700.2|9698.7|9694|9692.3|621
1582807500000|2020-02-27 12:45:00|9694.5|9693|9695.6|9694.1|9696|9694.5|9692.1|9690.6|690
1582807800000|2020-02-27 12:50:00|9695.5|9694|9695.4|9693.9|9698.8|9697.1|9694.2|9692.7|700
1582808100000|2020-02-27 12:55:00|9695.5|9694|9691.1|9689.6|9695.9|9694.4|9689.7|9688|644
1582808400000|2020-02-27 13:00:00|9691|9689.5|9693|9691.5|9693.4|9691.9|9690.5|9689|628
1582808700000|2020-02-27 13:05:00|9693.1|9691.6|9691.5|9690|9693.4|9691.7|9690.5|9688.6|451
1582809000000|2020-02-27 13:10:00|9691.6|9690.1|9693.5|9692|9697.2|9694.9|9690.7|9689.2|696
1582809300000|2020-02-27 13:15:00|9693.4|9691.9|9692.7|9691.2|9694.8|9693.3|9692.7|9691.2|579
1582809600000|2020-02-27 13:20:00|9692.8|9691.3|9693.6|9692.1|9695|9693.5|9690.9|9689.4|734
1582809900000|2020-02-27 13:25:00|9693.7|9692.2|9702.7|9692.9|9703|9697.1|9692.2|9690.4|544
1582810200000|2020-02-27 13:30:00|9702.5|9693.1|9698.4|9696.9|9702.8|9698.5|9696.1|9692.1|744
1582810500000|2020-02-27 13:35:00|9698.3|9696.8|9691.8|9690.3|9698.8|9697.3|9689.5|9688|941
1582810800000|2020-02-27 13:40:00|9691.7|9690.2|9693|9691.5|9693.5|9691.8|9689.8|9688.3|694
1582811100000|2020-02-27 13:45:00|9692.9|9691.4|9689.8|9688.3|9695.7|9694|9689.5|9688|757
1582811400000|2020-02-27 13:50:00|9689.7|9688.2|9689.3|9687.8|9690.5|9688.8|9688|9686|670
1582811700000|2020-02-27 13:55:00|9689.4|9687.9|9686.8|9685.3|9690.1|9688.4|9686.4|9684.9|565
1582812000000|2020-02-27 14:00:00|9686.7|9685.2|9689.7|9688.2|9689.8|9688.3|9686.2|9684.7|741
1582812300000|2020-02-27 14:05:00|9689.6|9688.1|9691.8|9690.3|9692.3|9690.8|9687.9|9685.9|751
1582812600000|2020-02-27 14:10:00|9691.7|9690.2|9691|9689.5|9695.7|9694.1|9689.2|9687.7|982
1582812900000|2020-02-27 14:15:00|9690.9|9689.4|9690.6|9689.1|9692.4|9690.9|9689.6|9688.1|697
1582813200000|2020-02-27 14:20:00|9690.7|9689.2|9686.5|9685|9690.8|9689.3|9686.3|9684.8|452
1582813500000|2020-02-27 14:25:00|9686.6|9685.1|9686|9684.5|9687.5|9686|9682.1|9680.6|611
1582813800000|2020-02-27 14:30:00|9685.9|9684.4|9686.4|9684.9|9691.9|9690|9683.8|9681.9|1288
1582814100000|2020-02-27 14:35:00|9686.5|9685|9691.3|9688.9|9691.5|9690|9684.3|9682.8|1007
1582814400000|2020-02-27 14:40:00|9690.8|9689.3|9684.7|9683.2|9691.6|9690.1|9684.4|9682.9|1084
1582814700000|2020-02-27 14:45:00|9684.6|9683.1|9685.1|9683.6|9685.5|9684|9679|9677.4|1108
1582815000000|2020-02-27 14:50:00|9685.2|9683.7|9695.7|9694.2|9696.4|9694.5|9684.3|9682.8|1048
1582815300000|2020-02-27 14:55:00|9695.8|9694.3|9697.7|9695.3|9701.3|9699.8|9695.2|9693.7|1020
1582815600000|2020-02-27 15:00:00|9697.6|9695.2|9697.6|9696.1|9701.9|9699.5|9694.3|9692.8|1151
1582815900000|2020-02-27 15:05:00|9697.7|9696.2|9701.3|9699.8|9705|9703.5|9695.1|9693.6|1114
1582816200000|2020-02-27 15:10:00|9701.2|9699.7|9693.7|9691.3|9701.3|9699.8|9692.6|9690.5|1215
1582816500000|2020-02-27 15:15:00|9693.6|9691.2|9691.5|9689.1|9694.6|9692.5|9688.7|9686.8|1167
1582816800000|2020-02-27 15:20:00|9691.6|9689.2|9682.7|9681.2|9692.6|9690.7|9681.3|9679.4|956
1582817100000|2020-02-27 15:25:00|9682.6|9681.1|9684.2|9682.7|9686.2|9683.9|9679.2|9677.7|965
1582817400000|2020-02-27 15:30:00|9684.1|9682.6|9676.1|9674.6|9684.6|9683.1|9675.8|9674.3|1034
1582817700000|2020-02-27 15:35:00|9676.2|9674.7|9684.8|9682.4|9686.9|9685.4|9675.9|9674.4|1063
1582818000000|2020-02-27 15:40:00|9684.7|9682.3|9681|9679.5|9684.7|9682.7|9679.5|9678|954
1582818300000|2020-02-27 15:45:00|9680.9|9679.4|9687|9685.5|9687.4|9685.9|9678.1|9676.6|1191
1582818600000|2020-02-27 15:50:00|9686.9|9685.4|9688.1|9686.6|9693.7|9691.8|9686|9684.5|985
1582818900000|2020-02-27 15:55:00|9687.9|9686.4|9703.2|9701.7|9704.8|9703.3|9686.4|9684.9|1118
1582819200000|2020-02-27 16:00:00|9703.1|9701.6|9696.6|9694.2|9704.8|9703.3|9694.6|9692.4|1163
1582819500000|2020-02-27 16:05:00|9696.8|9694.4|9708.2|9706.7|9709.9|9707.7|9694.2|9692.6|1490
1582819800000|2020-02-27 16:10:00|9708.3|9706.8|9710.4|9708.9|9710.5|9709|9703.8|9701.5|1530
1582820100000|2020-02-27 16:15:00|9710.9|9708.5|9711.1|9709.6|9713.9|9712|9707.8|9705.9|1071
1582820400000|2020-02-27 16:20:00|9711|9709.5|9706.8|9705.3|9713.1|9711.6|9706.2|9704.3|935
1582820700000|2020-02-27 16:25:00|9706.7|9705.2|9706.2|9704.7|9709.4|9707.9|9704.2|9702.5|893
1582821000000|2020-02-27 16:30:00|9706.1|9704.6|9712.1|9710.6|9713.3|9711.8|9703.3|9701.8|1082
1582821300000|2020-02-27 16:35:00|9712.2|9710.7|9710.2|9708.7|9715.6|9713.8|9709.8|9708.3|927
1582821600000|2020-02-27 16:40:00|9710.3|9708.8|9710|9707.6|9713.7|9712.2|9709|9707.5|796
1582821900000|2020-02-27 16:45:00|9709.9|9707.5|9709.7|9708.2|9711.6|9709.8|9706.4|9704.4|812
1582822200000|2020-02-27 16:50:00|9709.8|9708.3|9716.1|9714.6|9717.4|9715.5|9708|9706|957
1582822500000|2020-02-27 16:55:00|9716|9714.5|9719.6|9718.1|9721.9|9720|9714.6|9713.1|994
1582822800000|2020-02-27 17:00:00|9719.7|9718.2|9720.9|9719.4|9725.1|9723.2|9717.5|9715.6|1139
1582823100000|2020-02-27 17:05:00|9721|9719.5|9724.5|9722.1|9725.5|9724|9720.3|9718.8|780
1582823400000|2020-02-27 17:10:00|9724.1|9722.6|9726|9724.5|9726.5|9724.6|9722.9|9720.9|936
1582823700000|2020-02-27 17:15:00|9725.9|9724.4|9725.5|9724|9728|9725.8|9723.8|9722|973
1582824000000|2020-02-27 17:20:00|9725.4|9723.9|9721.2|9719.7|9726.3|9724.4|9720.4|9718.6|932
1582824300000|2020-02-27 17:25:00|9721.3|9719.8|9724.7|9722.3|9724.9|9723.1|9721|9719.5|753
1582824600000|2020-02-27 17:30:00|9724.6|9722.2|9726.7|9725.2|9728.5|9726.6|9723.4|9721.5|1014
1582824900000|2020-02-27 17:35:00|9726.6|9725.1|9728.4|9726.9|9728.7|9727.2|9725|9723.4|852
1582825200000|2020-02-27 17:40:00|9728.3|9726.8|9722.4|9720.9|9728.4|9726.9|9722.4|9720.9|815
1582825500000|2020-02-27 17:45:00|9722.5|9721|9723.4|9721.9|9724.1|9722.6|9721.3|9719.7|647
1582825800000|2020-02-27 17:50:00|9723.5|9722|9723.9|9721.5|9725.7|9724.2|9721.6|9720.1|680
1582826100000|2020-02-27 17:55:00|9723.6|9721.2|9716.2|9714.7|9723.6|9721.7|9715.1|9713.6|782
1582826400000|2020-02-27 18:00:00|9716.1|9714.6|9718.8|9716.4|9719.6|9718|9713.6|9711.6|1042
1582826700000|2020-02-27 18:05:00|9718.2|9716.7|9719.2|9717.7|9719.8|9717.8|9714.4|9712.8|911
1582827000000|2020-02-27 18:10:00|9719.1|9717.6|9718.5|9717|9720.5|9718.6|9717.1|9715.6|592
1582827300000|2020-02-27 18:15:00|9718.6|9717.1|9713.7|9712.2|9719|9717.1|9713.2|9711.4|801
1582827600000|2020-02-27 18:20:00|9713.6|9712.1|9712.8|9710.4|9714.7|9713.2|9711.4|9709.6|741
1582827900000|2020-02-27 18:25:00|9712.3|9710.8|9712.4|9710.9|9714.9|9713.1|9710.9|9709.4|707
1582828200000|2020-02-27 18:30:00|9712.3|9710.8|9711.5|9710|9714.6|9713.1|9711.1|9709.6|636
1582828500000|2020-02-27 18:35:00|9711.3|9709.8|9709|9707.5|9712.4|9710.5|9708|9706.3|751
1582828800000|2020-02-27 18:40:00|9708.9|9707.4|9704.2|9702.7|9711.5|9710|9703|9700.7|1241
1582829100000|2020-02-27 18:45:00|9704.6|9702.2|9707.2|9705.7|9707.6|9706|9702.8|9701.3|928
1582829400000|2020-02-27 18:50:00|9707.1|9705.6|9710.9|9709.4|9711|9709.5|9703.8|9702.3|834
1582829700000|2020-02-27 18:55:00|9710.8|9709.3|9705.7|9704.2|9714.2|9712.5|9705.3|9703.8|1145
1582830000000|2020-02-27 19:00:00|9705.6|9704.1|9704.1|9702.6|9707.8|9705.8|9701.6|9699.6|1147
1582830300000|2020-02-27 19:05:00|9704|9702.5|9702.7|9701.2|9705.2|9703.4|9702.6|9700.7|768
1582830600000|2020-02-27 19:10:00|9702.8|9701.3|9702.2|9700.7|9703.5|9702|9700.8|9699.3|789
1582830900000|2020-02-27 19:15:00|9702.1|9700.6|9701|9699.5|9704.8|9702.5|9700.7|9698.9|944
1582831200000|2020-02-27 19:20:00|9700.9|9699.4|9705|9703.5|9705.9|9703.9|9700.9|9699.4|716
1582831500000|2020-02-27 19:25:00|9704|9702.5|9706.6|9705.1|9707.5|9705.8|9702.3|9700.3|768
1582831800000|2020-02-27 19:30:00|9706.7|9704.3|9702|9700.5|9706.8|9704.8|9701.1|9699.6|614
1582832100000|2020-02-27 19:35:00|9701.9|9700.4|9701|9699.5|9703.5|9702|9700.8|9699.3|518
1582832400000|2020-02-27 19:40:00|9700.9|9699.4|9702.5|9700.1|9702.9|9701.4|9700.3|9698.4|513
1582832700000|2020-02-27 19:45:00|9702|9700.5|9703.4|9701.9|9705.8|9704|9699.8|9698.3|477
1582833000000|2020-02-27 19:50:00|9703.5|9702|9706.2|9704.7|9706.4|9704.9|9703|9701.5|537
1582833300000|2020-02-27 19:55:00|9706.3|9704.8|9700.5|9699|9706.3|9704.8|9700.3|9698.8|498
1582833600000|2020-02-27 20:00:00|9700.4|9698.9|9704.4|9702.9|9705.9|9704.1|9700|9698|534
1582833900000|2020-02-27 20:05:00|9704.6|9703.1|9709|9706.6|9709.8|9708|9704.6|9703.1|559
1582834200000|2020-02-27 20:10:00|9709.1|9706.7|9706.7|9705.2|9710.8|9709.1|9706.6|9704.9|569
1582834500000|2020-02-27 20:15:00|9706.8|9705.3|9703.9|9702.4|9707.3|9705.7|9703.5|9701.6|605
1582834800000|2020-02-27 20:20:00|9704.1|9702.6|9703.6|9702.1|9706.1|9704.6|9703.5|9701.9|624
1582835100000|2020-02-27 20:25:00|9703.7|9702.2|9702.1|9700.6|9704.9|9703.2|9702|9700.3|530
1582835400000|2020-02-27 20:30:00|9702.2|9700.7|9701.9|9699.5|9703.5|9701.6|9700.6|9698.9|589
1582835700000|2020-02-27 20:35:00|9701.4|9699.9|9698.8|9697.3|9702.7|9700.7|9698.8|9697.3|661
1582836000000|2020-02-27 20:40:00|9698.9|9697.4|9696.2|9694.7|9699.4|9697.9|9696.2|9694.3|555
1582836300000|2020-02-27 20:45:00|9696.1|9694.6|9698.6|9697.1|9700.3|9698.8|9695|9693.2|688
1582836600000|2020-02-27 20:50:00|9698.4|9696.9|9694.7|9693.2|9698.5|9697|9693.1|9691.3|820
1582836900000|2020-02-27 20:55:00|9694.6|9693.1|9696.1|9694.6|9696.8|9694.8|9693.5|9691.6|796
1582837200000|2020-02-27 21:00:00|9696.5|9694.1|9696.6|9694.2|9702.8|9700.8|9696.1|9694.1|623
1582837500000|2020-02-27 21:05:00|9696.5|9694.1|9694.7|9692.3|9698.4|9696.5|9694.6|9692.2|476
1582837800000|2020-02-27 21:10:00|9694.6|9692.2|9689.1|9686.7|9694.7|9692.3|9688.4|9686|548
1582838100000|2020-02-27 21:15:00|9689|9686.6|9692.2|9689.8|9692.8|9690.6|9689|9686.6|249
1582838400000|2020-02-27 21:20:00|9691.7|9690.2|9690.3|9687.9|9691.7|9690.2|9688.7|9686.5|267
1582838700000|2020-02-27 21:25:00|9690.2|9687.8|9692.7|9691.2|9693.2|9691.2|9689.8|9687.8|264
1582839000000|2020-02-27 21:30:00|9692.5|9691|9692.4|9690|9695.5|9693.1|9691.9|9689.5|335
1582839300000|2020-02-27 21:35:00|9692.3|9689.9|9692.1|9689.7|9692.8|9690.4|9691.2|9688.8|284
1582839600000|2020-02-27 21:40:00|9692|9689.6|9689.6|9687.2|9692.1|9689.7|9687.9|9685.5|250
1582839900000|2020-02-27 21:45:00|9689.5|9687.1|9688.1|9685.7|9690|9687.6|9687.2|9684.8|211
1582840200000|2020-02-27 21:50:00|9688.2|9685.8|9682.1|9679.7|9688.2|9685.8|9682|9679.6|364
1582840500000|2020-02-27 21:55:00|9682.3|9679.9|9678|9675.6|9683.6|9681.2|9676.5|9672.9|533
1582840800000|2020-02-27 22:00:00|9678.1|9675.7|9679|9675.7|9681.6|9679.2|9678.1|9675.2|171
1582841100000|2020-02-27 22:05:00|9679.5|9675.5|9681.3|9675|9682.6|9678.2|9678.8|9673.9|280
1582841400000|2020-02-27 22:10:00|9681.4|9675.1|9681.6|9677.7|9682.3|9677.7|9680.5|9674.9|383
1582841700000|2020-02-27 22:15:00|9681.4|9677.6|9681|9675.6|9690.2|9680.2|9679.7|9675.1|473
1582842000000|2020-02-27 22:20:00|9680.8|9675.8|9688.5|9681.8|9692.8|9683.4|9680.3|9675.5|489
1582842300000|2020-02-27 22:25:00|9688.6|9681.9|9688.2|9682|9689|9682.7|9686.2|9681.2|219
1582842600000|2020-02-27 22:30:00|9688.4|9681.9|9688.5|9681.9|9690.5|9683.1|9687|9681.5|405
1582842900000|2020-02-27 22:35:00|9688.6|9681.8|9687.5|9682.5|9688.7|9682.7|9687.2|9681.1|292
1582843200000|2020-02-27 22:40:00|9687.4|9682.8|9687.9|9682.2|9688.3|9683|9686.2|9681.2|365
1582843500000|2020-02-27 22:45:00|9687.8|9682.1|9688.1|9682.6|9688.6|9683.3|9687.6|9681.9|545
1582843800000|2020-02-27 22:50:00|9688|9682.4|9688.2|9682.1|9688.2|9682.6|9686.8|9681.5|467
1582844100000|2020-02-27 22:55:00|9687.7|9682.4|9686.8|9681.8|9688.4|9682.5|9686.8|9681.3|486
1582844400000|2020-02-27 23:00:00|9686.7|9681.9|9684.9|9679.3|9687.2|9684.4|9681|9675.3|852
1582844700000|2020-02-27 23:05:00|9685|9679.2|9686.4|9683.7|9688.5|9684.5|9684.5|9679.2|844
1582845000000|2020-02-27 23:10:00|9686.2|9683.8|9684.4|9681.4|9686.4|9683.8|9681.2|9678.7|1121
1582845300000|2020-02-27 23:15:00|9685.2|9680.4|9682.7|9680.3|9685.2|9682.5|9680.9|9678.5|498
1582845600000|2020-02-27 23:20:00|9683.1|9680.7|9687.1|9684.7|9687.4|9685|9682.9|9680.5|330
1582845900000|2020-02-27 23:25:00|9687.2|9684.8|9686|9683.6|9688.2|9685.8|9685.8|9683.4|394
1582846200000|2020-02-27 23:30:00|9686.1|9683.7|9684.9|9682.5|9686.9|9684.5|9684.6|9682.2|480
1582846500000|2020-02-27 23:35:00|9685.5|9683.1|9683.3|9680.9|9686|9683.6|9683.1|9680.7|438
1582846800000|2020-02-27 23:40:00|9683.8|9681.4|9687.8|9685.4|9687.9|9685.5|9683.7|9681.3|415
1582847100000|2020-02-27 23:45:00|9687.7|9685.3|9689.6|9687.2|9689.7|9687.3|9687.7|9685.3|334
1582847400000|2020-02-27 23:50:00|9689.7|9687.3|9689.6|9687.2|9689.8|9687.5|9688.7|9686.3|225
1582847700000|2020-02-27 23:55:00|9689.5|9687.1|9689.6|9687.2|9691.7|9689.3|9689.2|9686.8|279
1582848000000|2020-02-28 00:00:00|9689.7|9687.3|9685.9|9683.5|9693.3|9690.9|9685.5|9683.1|506
1582848300000|2020-02-28 00:05:00|9685.7|9683.3|9689.4|9687|9690.5|9688.5|9684.4|9682|516
1582848600000|2020-02-28 00:10:00|9689.3|9686.9|9689|9686.6|9689.7|9687.5|9687.5|9685.1|376
1582848900000|2020-02-28 00:15:00|9688.8|9686.4|9688.4|9686|9689.9|9687.5|9687.1|9684.7|407
1582849200000|2020-02-28 00:20:00|9688.3|9685.9|9688.5|9686.1|9689.5|9687.1|9686.6|9684.2|399
1582849500000|2020-02-28 00:25:00|9688.4|9686|9688.8|9686.4|9689.4|9687|9687.7|9685.3|362
1582849800000|2020-02-28 00:30:00|9688.7|9686.3|9689.7|9687.3|9690.3|9687.9|9688.6|9686.2|368
1582850100000|2020-02-28 00:35:00|9689.8|9687.4|9689.5|9687.1|9690.6|9688.2|9688.9|9686.5|254
1582850400000|2020-02-28 00:40:00|9689.6|9687.2|9690.2|9687.8|9690.6|9688.2|9688.6|9686.3|322
1582850700000|2020-02-28 00:45:00|9690.3|9687.9|9687.9|9685.5|9690.8|9688.4|9687.4|9685.1|288
1582851000000|2020-02-28 00:50:00|9687.8|9685.4|9680.3|9677.9|9688.3|9686|9680.3|9677.9|349
1582851300000|2020-02-28 00:55:00|9679.9|9677.5|9686.4|9684|9686.6|9684.6|9679.9|9677.5|590
1582851600000|2020-02-28 01:00:00|9686.7|9684.3|9687.5|9685.1|9692.6|9690.2|9685.8|9683.4|743
1582851900000|2020-02-28 01:05:00|9687.6|9685.2|9682.8|9680.4|9688|9685.6|9682.2|9679.8|404
1582852200000|2020-02-28 01:10:00|9682.9|9680.5|9680.5|9678.1|9684.2|9682|9680|9677.6|449
1582852500000|2020-02-28 01:15:00|9680.4|9678|9683.6|9681.2|9684|9681.9|9680.3|9677.9|409
1582852800000|2020-02-28 01:20:00|9683.7|9681.3|9682.8|9680.4|9684.1|9681.8|9681|9678.6|410
1582853100000|2020-02-28 01:25:00|9682.9|9680.5|9681.9|9679.5|9683.3|9680.9|9680.6|9678.2|506
1582853400000|2020-02-28 01:30:00|9681.8|9679.4|9687|9684.6|9687.5|9685.1|9681.1|9678.8|509
1582853700000|2020-02-28 01:35:00|9686.9|9684.5|9688.2|9685.8|9688.2|9685.8|9685.8|9683.7|396
1582854000000|2020-02-28 01:40:00|9688.1|9685.7|9688.5|9686.1|9688.8|9686.4|9686|9684|468
1582854300000|2020-02-28 01:45:00|9687.7|9686.2|9689.6|9687.2|9689.7|9687.3|9687.7|9685.5|340
1582854600000|2020-02-28 01:50:00|9689.7|9687.3|9690.8|9688.4|9691.4|9689.1|9688.5|9686.3|377
1582854900000|2020-02-28 01:55:00|9690.7|9688.3|9691.5|9689.1|9692.8|9690.4|9689.9|9688|311
1582855200000|2020-02-28 02:00:00|9691.4|9689|9692.7|9690.3|9695.9|9693.5|9691|9688.6|373
1582855500000|2020-02-28 02:05:00|9692.6|9690.2|9693.3|9690.9|9693.8|9691.5|9691.1|9688.9|247
1582855800000|2020-02-28 02:10:00|9693.4|9691|9693.4|9691|9694.3|9691.9|9691.7|9689.3|353
1582856100000|2020-02-28 02:15:00|9693.5|9691.1|9694.6|9692.2|9695.5|9693.5|9693.4|9691|258
1582856400000|2020-02-28 02:20:00|9694.7|9692.3|9694.7|9692.3|9695.4|9693.3|9692.5|9690.5|302
1582856700000|2020-02-28 02:25:00|9694.6|9692.2|9690.4|9688|9694.9|9692.8|9689.7|9687.3|418
1582857000000|2020-02-28 02:30:00|9690.5|9688.1|9689.6|9687.2|9691.5|9689.1|9687.4|9685|495
1582857300000|2020-02-28 02:35:00|9689.5|9687.1|9691.6|9689.2|9691.9|9689.7|9688.8|9686.4|482
1582857600000|2020-02-28 02:40:00|9691.7|9689.3|9692.8|9690.4|9693.4|9691|9691.4|9689|267
1582857900000|2020-02-28 02:45:00|9692.7|9690.3|9694.1|9691.7|9694.6|9692.4|9691.6|9689.5|406
1582858200000|2020-02-28 02:50:00|9694.2|9691.8|9694.5|9692.1|9694.5|9692.5|9693.1|9691.2|305
1582858500000|2020-02-28 02:55:00|9694.6|9692.2|9694.4|9692|9695|9692.6|9692.8|9690.7|385
1582858800000|2020-02-28 03:00:00|9694.3|9691.9|9695.1|9692.7|9697.1|9695.2|9694.2|9691.8|357
1582859100000|2020-02-28 03:05:00|9695.2|9692.8|9691.6|9689.2|9695.3|9692.9|9690.4|9688|425
1582859400000|2020-02-28 03:10:00|9691.5|9689.1|9691.3|9688.9|9693.7|9691.6|9690.1|9687.7|438
1582859700000|2020-02-28 03:15:00|9691.2|9688.8|9690.3|9688.8|9691.9|9689.5|9690.3|9688.2|334
1582860000000|2020-02-28 03:20:00|9690.2|9688.7|9686.9|9684.5|9691.3|9688.9|9686.2|9684.3|393
1582860300000|2020-02-28 03:25:00|9686.8|9684.4|9683.9|9681.5|9687.4|9685.3|9681.7|9679.5|656
1582860600000|2020-02-28 03:30:00|9683.8|9681.4|9682.4|9680|9685.1|9682.7|9681.5|9679.1|573
1582860900000|2020-02-28 03:35:00|9682.5|9680.1|9683.2|9680.8|9684|9681.6|9681.5|9679.1|618
1582861200000|2020-02-28 03:40:00|9683.1|9680.7|9680.2|9677.8|9683.2|9680.8|9679.2|9676.8|590
1582861500000|2020-02-28 03:45:00|9680.1|9677.7|9682.3|9679.9|9683.4|9681|9680.1|9677.7|416
1582861800000|2020-02-28 03:50:00|9682.2|9679.8|9688.8|9686.4|9690.9|9688.5|9682|9679.6|655
1582862100000|2020-02-28 03:55:00|9688.7|9686.3|9693.4|9691|9693.6|9691.2|9688.4|9686|527
1582862400000|2020-02-28 04:00:00|9693.3|9690.9|9693.9|9691.5|9696.4|9694.1|9693.1|9690.7|494
1582862700000|2020-02-28 04:05:00|9693.8|9691.4|9686.7|9684.3|9694.9|9692.7|9684.7|9682.3|624
1582863000000|2020-02-28 04:10:00|9686.9|9684.5|9685.5|9683.1|9688.3|9685.9|9684.6|9682.2|586
1582863300000|2020-02-28 04:15:00|9685.4|9683|9685.9|9683.5|9687.1|9684.7|9683.4|9681|476
1582863600000|2020-02-28 04:20:00|9686|9683.6|9685.7|9683.3|9686.4|9684|9683.8|9681.4|394
1582863900000|2020-02-28 04:25:00|9685.8|9683.4|9685.9|9683.5|9686.2|9683.8|9683.7|9681.3|370
1582864200000|2020-02-28 04:30:00|9685.7|9683.3|9685.7|9683.3|9686.7|9684.7|9684|9681.6|320
1582864500000|2020-02-28 04:35:00|9685.8|9683.4|9685.4|9683.9|9687.7|9685.3|9685.3|9682.9|329
1582864800000|2020-02-28 04:40:00|9685.8|9683.4|9681.9|9679.5|9686.5|9684.1|9681.5|9679.1|574
1582865100000|2020-02-28 04:45:00|9682|9679.6|9682.2|9679.8|9682.7|9680.5|9679.6|9677.5|378
1582865400000|2020-02-28 04:50:00|9682|9679.6|9681.4|9679|9682|9679.8|9680.6|9678.3|295
1582865700000|2020-02-28 04:55:00|9681.5|9679.1|9681.2|9678.8|9681.5|9679.1|9678.7|9676.5|433
1582866000000|2020-02-28 05:00:00|9681.1|9678.7|9681.5|9679.1|9682.8|9680.4|9680.2|9678.1|314
1582866300000|2020-02-28 05:05:00|9681.4|9679|9677.4|9675|9682.8|9680.4|9675|9672.6|601
1582866600000|2020-02-28 05:10:00|9677.5|9675.1|9677.4|9675|9679.3|9677.4|9676.3|9673.9|603
1582866900000|2020-02-28 05:15:00|9677.3|9674.9|9679.2|9676.8|9679.2|9676.8|9676.4|9674|379
1582867200000|2020-02-28 05:20:00|9679.1|9676.7|9675.7|9673.3|9679.1|9676.7|9675.7|9673.3|463
1582867500000|2020-02-28 05:25:00|9675.8|9673.4|9673.9|9671.5|9676.5|9674.1|9671.7|9669.3|524
1582867800000|2020-02-28 05:30:00|9674.1|9671.7|9672.9|9670.5|9678.9|9676.5|9672.6|9670.5|653
1582868100000|2020-02-28 05:35:00|9672.7|9670.3|9673.5|9671.1|9675.6|9673.3|9672.6|9670.2|386
1582868400000|2020-02-28 05:40:00|9673.6|9671.2|9673.6|9671.2|9674.5|9672.5|9672.2|9670.2|392
1582868700000|2020-02-28 05:45:00|9673.5|9671.1|9669.8|9667.4|9674.3|9672.2|9669.4|9667|482
1582869000000|2020-02-28 05:50:00|9669.7|9667.3|9672.7|9670.3|9673.3|9670.9|9669.7|9667.3|405
1582869300000|2020-02-28 05:55:00|9672.6|9670.2|9675.7|9673.3|9675.8|9673.4|9671|9668.6|474
1582869600000|2020-02-28 06:00:00|9675.8|9673.4|9672|9669.6|9678.3|9676|9669.7|9667.3|823
1582869900000|2020-02-28 06:05:00|9672.1|9669.7|9670.3|9667.9|9673|9670.6|9669.6|9667.5|607
1582870200000|2020-02-28 06:10:00|9670.4|9668|9669.8|9667.4|9671.8|9669.8|9669|9666.8|475
1582870500000|2020-02-28 06:15:00|9669.7|9667.3|9671.6|9669.2|9672.9|9670.5|9669.7|9667.3|518
1582870800000|2020-02-28 06:20:00|9671.5|9669.1|9672.2|9669.8|9674.4|9672.2|9670.9|9668.5|403
1582871100000|2020-02-28 06:25:00|9672.1|9669.7|9671.8|9669.4|9673.5|9671.1|9670.8|9668.6|401
1582871400000|2020-02-28 06:30:00|9671.9|9669.5|9670.9|9668.5|9673|9671|9670.4|9668.4|455
1582871700000|2020-02-28 06:35:00|9670.8|9668.4|9670.8|9668.4|9672.1|9669.7|9669.5|9667.5|412
1582872000000|2020-02-28 06:40:00|9670.9|9668.5|9670.7|9668.3|9670.9|9668.5|9668.5|9666.5|321
1582872300000|2020-02-28 06:45:00|9670.3|9668.8|9671.2|9668.8|9671.2|9669|9668.6|9666.4|368
1582872600000|2020-02-28 06:50:00|9671.1|9668.7|9671.1|9668.7|9672.7|9670.7|9670.6|9668.4|404
1582872900000|2020-02-28 06:55:00|9671|9668.6|9675.1|9673.6|9675.6|9673.6|9670.5|9668.4|348
1582873200000|2020-02-28 07:00:00|9675.5|9673.1|9674.1|9672.6|9676.5|9674.6|9671.5|9669.5|691
1582873500000|2020-02-28 07:05:00|9674|9672.5|9669.9|9668.4|9674.5|9673|9668.9|9667|633
1582873800000|2020-02-28 07:10:00|9670|9668.5|9671|9668.6|9672.5|9670.7|9668.4|9666.5|625
1582874100000|2020-02-28 07:15:00|9670.5|9669|9671.7|9669.3|9673.1|9671|9668.8|9667|824
1582874400000|2020-02-28 07:20:00|9671.6|9669.2|9671.9|9669.5|9673.9|9672|9670.1|9668.4|734
1582874700000|2020-02-28 07:25:00|9671.8|9669.4|9668.9|9666.5|9671.9|9670|9668.4|9666.4|526
1582875000000|2020-02-28 07:30:00|9668.8|9666.4|9669.9|9667.5|9672|9670|9667.7|9666|831
1582875300000|2020-02-28 07:35:00|9669.8|9667.4|9668.4|9666.9|9670.6|9668.6|9667.8|9665.7|846
1582875600000|2020-02-28 07:40:00|9668.5|9667|9672|9669.6|9672.2|9670.4|9667.1|9665.5|867
1582875900000|2020-02-28 07:45:00|9671.9|9669.5|9674.7|9673.2|9675.8|9674.2|9671.3|9669.4|966
1582876200000|2020-02-28 07:50:00|9674.8|9673.3|9672|9670.5|9676.3|9674.3|9671.7|9670.1|841
1582876500000|2020-02-28 07:55:00|9671.9|9670.4|9673.5|9671.1|9675.4|9673.4|9671.2|9669.2|754
1582876800000|2020-02-28 08:00:00|9673.4|9671|9672.5|9671|9677.1|9675.2|9670.8|9668.4|1216
1582877100000|2020-02-28 08:05:00|9672.6|9671.1|9662.3|9660.8|9673.9|9672.4|9661.8|9660.1|1324
1582877400000|2020-02-28 08:10:00|9662.1|9660.6|9660.6|9659.1|9664|9662.1|9658.9|9657|1086
1582877700000|2020-02-28 08:15:00|9660.7|9659.2|9655.1|9653.6|9661.3|9659.6|9654.7|9652.8|1113
1582878000000|2020-02-28 08:20:00|9655.2|9653.7|9659.7|9657.3|9659.7|9657.3|9652.1|9650.3|1039
1582878300000|2020-02-28 08:25:00|9659.6|9657.2|9647.9|9645.5|9660.6|9658.2|9647.3|9644.9|1132
1582878600000|2020-02-28 08:30:00|9648|9645.6|9655.7|9654.2|9656.6|9654.8|9646.7|9644.6|1032
1582878900000|2020-02-28 08:35:00|9655.8|9654.3|9648.6|9647.1|9655.8|9654.3|9647.1|9645.1|1455
1582879200000|2020-02-28 08:40:00|9648.5|9647|9647.5|9645.1|9654|9652|9646.9|9644.9|1213
1582879500000|2020-02-28 08:45:00|9647.4|9645|9643.2|9641.7|9650.4|9648.5|9641|9638.8|1146
1582879800000|2020-02-28 08:50:00|9643.3|9641.8|9642.5|9640.1|9645.8|9644|9642.1|9640|845
1582880100000|2020-02-28 08:55:00|9642.6|9640.2|9638|9636.5|9645.8|9643.4|9638|9636.2|867
1582880400000|2020-02-28 09:00:00|9637.9|9636.4|9634.3|9632.8|9640.4|9638.5|9633.4|9631.3|996
1582880700000|2020-02-28 09:05:00|9634.5|9633|9625.3|9622.9|9634.6|9633|9623.2|9620.8|1006
1582881000000|2020-02-28 09:10:00|9625.4|9623|9612.3|9609.9|9626|9623.7|9611.5|9609.6|1286
1582881300000|2020-02-28 09:15:00|9612.2|9609.8|9625.6|9624.1|9626.5|9624.5|9610.8|9609.2|1069
1582881600000|2020-02-28 09:20:00|9625.3|9623.8|9619.8|9617.4|9625.9|9624|9617.8|9616|1108
1582881900000|2020-02-28 09:25:00|9619.9|9617.5|9621.7|9620.2|9623.7|9621.8|9618.5|9616.5|933
1582882200000|2020-02-28 09:30:00|9621.6|9620.1|9624.4|9622|9629.4|9627.4|9620.2|9618.4|1103
1582882500000|2020-02-28 09:35:00|9624.2|9621.8|9625|9622.6|9626.4|9624|9622.2|9619.8|980
1582882800000|2020-02-28 09:40:00|9625.2|9622.8|9630.1|9627.7|9631|9629.1|9622.7|9620.7|1087
1582883100000|2020-02-28 09:45:00|9630|9627.6|9639.6|9637.2|9642.5|9640.3|9628.7|9626.7|1202
1582883400000|2020-02-28 09:50:00|9639.4|9637|9636.1|9634.6|9640.3|9638.5|9635.3|9633.2|1071
1582883700000|2020-02-28 09:55:00|9636.5|9634.1|9638|9635.6|9640.7|9638.9|9635.1|9633.2|1079
1582884000000|2020-02-28 10:00:00|9637.9|9635.5|9643.4|9641|9645.9|9643.5|9635.4|9633|1147
1582884300000|2020-02-28 10:05:00|9643.3|9640.9|9641.5|9640|9644.9|9642.9|9641.1|9638.7|996
1582884600000|2020-02-28 10:10:00|9641.4|9639.9|9639.1|9637.6|9642.3|9640.5|9638.3|9636.5|940
1582884900000|2020-02-28 10:15:00|9639|9637.5|9642.6|9641.1|9643.1|9641.3|9634.6|9632.6|846
1582885200000|2020-02-28 10:20:00|9642.5|9641|9646.5|9645|9646.7|9645.2|9642|9640.2|749
1582885500000|2020-02-28 10:25:00|9646.6|9645.1|9649.6|9647.2|9651.1|9649.2|9646|9644.5|984
1582885800000|2020-02-28 10:30:00|9649.5|9647.1|9643.8|9642.3|9650.6|9649|9643.8|9642.3|793
1582886100000|2020-02-28 10:35:00|9643.9|9642.4|9647.2|9645.7|9647.3|9645.8|9642.2|9640.6|648
1582886400000|2020-02-28 10:40:00|9647.1|9645.6|9645|9643.5|9647.3|9645.8|9644.2|9642.7|637
1582886700000|2020-02-28 10:45:00|9644.9|9643.4|9637.3|9635.8|9646.3|9644.8|9637.2|9635.1|642
1582887000000|2020-02-28 10:50:00|9637.2|9635.7|9638|9636.5|9639.8|9638.3|9636.3|9634.8|656
1582887300000|2020-02-28 10:55:00|9638.1|9636.6|9639.2|9637.7|9639.3|9637.8|9636|9634.4|674
1582887600000|2020-02-28 11:00:00|9639.3|9637.8|9637.9|9636.4|9640.4|9638.9|9636.6|9634.7|813
1582887900000|2020-02-28 11:05:00|9638|9636.5|9641.9|9640.4|9642.5|9641|9635.3|9633.8|677
1582888200000|2020-02-28 11:10:00|9641.8|9640.3|9642.2|9640.7|9645.1|9643.4|9641.1|9639.6|784
1582888500000|2020-02-28 11:15:00|9642.3|9640.8|9650.4|9648.9|9650.8|9649.2|9641.2|9639.7|673
1582888800000|2020-02-28 11:20:00|9650.5|9649|9641.5|9640|9650.8|9649.3|9639.4|9637.5|817
1582889100000|2020-02-28 11:25:00|9641.7|9640.2|9648.9|9647.4|9650.6|9648.6|9640.5|9639|1019
1582889400000|2020-02-28 11:30:00|9649.1|9646.7|9653.8|9652.3|9655.6|9653.6|9647.9|9645.7|1009
1582889700000|2020-02-28 11:35:00|9653.9|9652.4|9654.8|9653.3|9655.4|9653.6|9651.2|9649.5|655
1582890000000|2020-02-28 11:40:00|9654.9|9653.4|9656|9654.5|9656.2|9654.7|9654.4|9652.9|598
1582890300000|2020-02-28 11:45:00|9655.9|9654.4|9653.6|9652.1|9660.4|9658.9|9653.3|9651.7|745
1582890600000|2020-02-28 11:50:00|9653.7|9652.2|9665.6|9664.1|9666|9664.5|9653.7|9652.2|918
1582890900000|2020-02-28 11:55:00|9665.7|9664.2|9660.7|9659.2|9667.7|9665.8|9659.3|9657.6|1114
1582891200000|2020-02-28 12:00:00|9660.6|9659.1|9660.4|9658.9|9665.6|9663.9|9658.9|9657.4|1014
1582891500000|2020-02-28 12:05:00|9660.8|9658.4|9656.1|9654.6|9661.3|9659.2|9655.9|9654|829
1582891800000|2020-02-28 12:10:00|9656|9654.5|9662.5|9660.1|9662.5|9660.5|9655.6|9653.7|875
1582892100000|2020-02-28 12:15:00|9662.4|9660|9660.6|9659.1|9663.8|9661.9|9659.5|9657.9|726
1582892400000|2020-02-28 12:20:00|9660.7|9659.2|9657.8|9655.4|9664.2|9662.2|9657.3|9655.3|913
1582892700000|2020-02-28 12:25:00|9658|9655.6|9662.9|9660.5|9663.7|9661.5|9654.9|9653|993
1582893000000|2020-02-28 12:30:00|9662.8|9660.4|9657.7|9656.2|9664.2|9662.2|9655.5|9653.6|1007
1582893300000|2020-02-28 12:35:00|9657.8|9656.3|9655.6|9654.1|9658.5|9656.5|9652.9|9651|827
1582893600000|2020-02-28 12:40:00|9656.3|9653.9|9662.5|9660.1|9663.1|9661.1|9654.1|9652.1|881
1582893900000|2020-02-28 12:45:00|9662.4|9660|9665.7|9663.3|9667.3|9665.2|9659.9|9658.4|938
1582894200000|2020-02-28 12:50:00|9665.6|9663.2|9662.9|9661.4|9665.6|9663.4|9662.1|9660|800
1582894500000|2020-02-28 12:55:00|9662.8|9661.3|9665|9662.6|9666.9|9664.9|9662.3|9660.3|659
1582894800000|2020-02-28 13:00:00|9664.9|9662.5|9665.1|9662.7|9665.6|9664.1|9662.4|9660.7|781
1582895100000|2020-02-28 13:05:00|9665|9662.6|9663.8|9661.4|9667.1|9665.3|9661.3|9659.4|991
1582895400000|2020-02-28 13:10:00|9663.9|9661.5|9669.7|9668.2|9672|9670.1|9661.2|9659.4|859
1582895700000|2020-02-28 13:15:00|9669.4|9667.9|9662.7|9661.2|9670.5|9668.8|9661.5|9659.4|1008
1582896000000|2020-02-28 13:20:00|9662.6|9661.1|9668.5|9667|9671.3|9669.5|9662.5|9661|1057
1582896300000|2020-02-28 13:25:00|9668.6|9667.1|9667.7|9665.3|9669.6|9667.7|9666|9664|808
1582896600000|2020-02-28 13:30:00|9667.9|9664.2|9664.4|9662|9669.3|9667.5|9661.5|9659.4|1118
1582896900000|2020-02-28 13:35:00|9664.3|9661.9|9657.9|9656.4|9666|9664.1|9657.9|9655.9|1027
1582897200000|2020-02-28 13:40:00|9658|9656.5|9661.2|9658.8|9663.5|9661.1|9656.9|9655|863
1582897500000|2020-02-28 13:45:00|9660.7|9659.2|9664.7|9663.2|9664.8|9663.3|9655.7|9654|1093
1582897800000|2020-02-28 13:50:00|9664.6|9663.1|9658.7|9657.2|9666.8|9664.8|9656.9|9655.4|998
1582898100000|2020-02-28 13:55:00|9659.2|9656.8|9654.9|9653.4|9660.9|9659.4|9654.7|9652.9|1032
1582898400000|2020-02-28 14:00:00|9655|9653.5|9659|9657.5|9660|9658.5|9653.3|9651.8|1045
1582898700000|2020-02-28 14:05:00|9658.9|9657.4|9659.4|9657.9|9664.2|9662.3|9657.9|9656.4|1123
1582899000000|2020-02-28 14:10:00|9659.7|9658.2|9662.7|9661.2|9665.6|9664.1|9659|9657.5|920
1582899300000|2020-02-28 14:15:00|9662.6|9661.1|9665.4|9663.9|9667.4|9665.9|9661.6|9660.1|912
1582899600000|2020-02-28 14:20:00|9665.3|9663.8|9663.3|9661.8|9666.8|9665.3|9661.8|9660.3|854
1582899900000|2020-02-28 14:25:00|9663.2|9661.7|9664.6|9663.1|9665.7|9664.1|9661.2|9659.7|786
1582900200000|2020-02-28 14:30:00|9664.8|9663.3|9674.9|9673.4|9678.1|9676.2|9664.2|9662.4|1721
1582900500000|2020-02-28 14:35:00|9674.8|9673.3|9680.7|9679.2|9685.2|9682.9|9673.8|9672.1|1391
1582900800000|2020-02-28 14:40:00|9680.6|9679.1|9679.8|9677.4|9683.3|9681.2|9676.1|9674.6|1065
1582901100000|2020-02-28 14:45:00|9679.9|9677.5|9677.5|9676|9681|9678.8|9676.2|9674.4|1334
1582901400000|2020-02-28 14:50:00|9677.4|9675.9|9672.6|9671.1|9678|9676.5|9670.6|9669.1|1291
1582901700000|2020-02-28 14:55:00|9672.4|9670.9|9670.6|9668.2|9673|9671.5|9663.5|9661.6|1153
1582902000000|2020-02-28 15:00:00|9670.8|9668.4|9663.8|9661.4|9672.2|9670.3|9662.3|9660.4|1432
1582902300000|2020-02-28 15:05:00|9663.5|9662|9669.6|9668.1|9673|9671.5|9663.4|9661.4|1516
1582902600000|2020-02-28 15:10:00|9669.4|9667.9|9662|9660.5|9670.7|9669.2|9660.1|9658.4|1144
1582902900000|2020-02-28 15:15:00|9662.1|9660.6|9662.2|9660.7|9668.2|9666.7|9660.2|9658.7|1082
1582903200000|2020-02-28 15:20:00|9662.3|9660.8|9654.9|9653.4|9662.3|9660.8|9654.5|9652.8|1122
1582903500000|2020-02-28 15:25:00|9654.8|9653.3|9651.2|9649.7|9657.5|9655.9|9651|9649.5|993
1582903800000|2020-02-28 15:30:00|9651.1|9649.6|9658.4|9656.9|9659|9657.5|9651.1|9649.6|1215
1582904100000|2020-02-28 15:35:00|9658.5|9657|9657.7|9656.2|9661.8|9659.9|9655.7|9654|1190
1582904400000|2020-02-28 15:40:00|9657.8|9656.3|9656.3|9654.8|9664|9662.4|9655.7|9654.2|1280
1582904700000|2020-02-28 15:45:00|9656.4|9654.9|9655.2|9653.7|9662.7|9660.4|9652.3|9650.8|1636
1582905000000|2020-02-28 15:50:00|9655.1|9653.6|9671.8|9669.4|9672|9669.8|9653.2|9651.7|1464
1582905300000|2020-02-28 15:55:00|9671.7|9669.3|9684.2|9682.7|9685.4|9683.6|9665|9662.9|2042
1582905600000|2020-02-28 16:00:00|9684.1|9682.6|9681.1|9679.6|9687.3|9685.5|9677.2|9675.3|1742
1582905900000|2020-02-28 16:05:00|9681|9679.5|9674.8|9672.4|9681.4|9679.5|9668.3|9666.5|1382
1582906200000|2020-02-28 16:10:00|9674.4|9672.9|9683.5|9681.1|9683.7|9681.3|9670.1|9668.3|1492
1582906500000|2020-02-28 16:15:00|9683.7|9681.3|9685.3|9682.9|9686.2|9684.2|9681.5|9679.4|1272
1582906800000|2020-02-28 16:20:00|9684.9|9683.4|9681.9|9679.5|9686|9684.2|9679.4|9677.6|1152
1582907100000|2020-02-28 16:25:00|9681.8|9679.4|9678.6|9677.1|9681.8|9679.4|9674.8|9673|1051
1582907400000|2020-02-28 16:30:00|9679|9677.5|9680.6|9678.2|9683.2|9681.1|9677.3|9675.4|1254
1582907700000|2020-02-28 16:35:00|9680.8|9678.4|9674.5|9673|9681.3|9679.3|9673.7|9672.2|1180
1582908000000|2020-02-28 16:40:00|9674.6|9673.1|9682.8|9681.3|9687.4|9685.4|9673.9|9672.1|1443
1582908300000|2020-02-28 16:45:00|9682.7|9681.2|9677.4|9675.9|9683.8|9681.5|9675.6|9673.8|1338
1582908600000|2020-02-28 16:50:00|9677.5|9676|9670.1|9668.6|9678.9|9677.2|9669.5|9667.5|1137
1582908900000|2020-02-28 16:55:00|9670|9668.5|9674.3|9671.9|9674.4|9672.9|9666.5|9664.7|1346
1582909200000|2020-02-28 17:00:00|9673.9|9672.4|9667.4|9665.9|9674.3|9672.5|9666.8|9664.7|1226
1582909500000|2020-02-28 17:05:00|9667.3|9665.8|9674.9|9673.4|9676.5|9674.7|9666.8|9664.8|1040
1582909800000|2020-02-28 17:10:00|9674.5|9673|9677.3|9674.9|9678.5|9676.5|9673.7|9671.5|986
1582910100000|2020-02-28 17:15:00|9677.5|9675.1|9674.4|9672.9|9677.5|9675.7|9672.5|9670.9|930
1582910400000|2020-02-28 17:20:00|9674.3|9672.8|9673.8|9672.3|9677.1|9675.2|9671.5|9669.7|907
1582910700000|2020-02-28 17:25:00|9673.6|9672.1|9679.7|9678.2|9680.4|9678.5|9673.5|9671.9|912
1582911000000|2020-02-28 17:30:00|9679.8|9678.3|9677.8|9676.3|9683.9|9682.2|9677.6|9675.7|1105
1582911300000|2020-02-28 17:35:00|9677.9|9676.4|9684.3|9682.8|9685.9|9684|9676.8|9674.9|1202
1582911600000|2020-02-28 17:40:00|9684.2|9682.7|9685.4|9683.9|9688.8|9687.1|9683.1|9681.1|956
1582911900000|2020-02-28 17:45:00|9685.7|9684.2|9685.3|9683.8|9687.1|9685.4|9684.1|9682.5|927
1582912200000|2020-02-28 17:50:00|9685.2|9683.7|9687.8|9686.3|9688.3|9686.6|9681.6|9680.1|769
1582912500000|2020-02-28 17:55:00|9687.9|9686.4|9684.3|9682.8|9688|9686.5|9684.2|9682.2|644
1582912800000|2020-02-28 18:00:00|9684.2|9682.7|9685.6|9684.1|9688.6|9686.7|9683.4|9681.4|693
1582913100000|2020-02-28 18:05:00|9685.7|9684.2|9691.6|9690.1|9693.3|9691.8|9685.6|9684.1|818
1582913400000|2020-02-28 18:10:00|9691.7|9690.2|9685.4|9683.9|9692|9690.5|9685.3|9683.8|627
1582913700000|2020-02-28 18:15:00|9685.3|9683.8|9690.2|9688.7|9693.1|9691.3|9685.3|9683.7|739
1582914000000|2020-02-28 18:20:00|9690.1|9688.6|9688.2|9686.7|9692.3|9690.3|9687.8|9686.3|665
1582914300000|2020-02-28 18:25:00|9688.1|9686.6|9688.3|9686.8|9692.2|9690.7|9688.1|9686.6|606
1582914600000|2020-02-28 18:30:00|9688.2|9686.7|9686|9684.5|9688.7|9687.2|9685.3|9683.5|714
1582914900000|2020-02-28 18:35:00|9685.9|9684.4|9686.7|9685.2|9690.4|9688.5|9685|9683.5|891
1582915200000|2020-02-28 18:40:00|9686.6|9685.1|9683.3|9681.8|9687.3|9685.4|9683.2|9681.7|731
1582915500000|2020-02-28 18:45:00|9683.2|9681.7|9685.2|9683.7|9686|9684.3|9681.5|9679.7|845
1582915800000|2020-02-28 18:50:00|9685.1|9683.6|9682.8|9681.3|9685.6|9684.1|9681.1|9679.3|660
1582916100000|2020-02-28 18:55:00|9682.9|9681.4|9684.7|9683.2|9688.3|9686.4|9682.2|9680.7|666
1582916400000|2020-02-28 19:00:00|9684.8|9683.3|9678.1|9676.6|9685.1|9683.6|9677.4|9675.7|769
1582916700000|2020-02-28 19:05:00|9678.2|9676.7|9674.5|9673|9680.4|9678.5|9673.3|9671.4|888
1582917000000|2020-02-28 19:10:00|9674.4|9672.9|9678.1|9675.7|9681.7|9679.6|9674.4|9672.5|1119
1582917300000|2020-02-28 19:15:00|9678|9675.6|9678.2|9676.7|9680.8|9678.8|9675.4|9673.7|821
1582917600000|2020-02-28 19:20:00|9678.1|9676.6|9676.8|9674.4|9680.1|9678.5|9675.8|9673.8|830
1582917900000|2020-02-28 19:25:00|9677|9674.6|9672.3|9670.8|9677.2|9674.8|9670.4|9668.3|813
1582918200000|2020-02-28 19:30:00|9672.4|9670.9|9658.9|9656.5|9686.2|9683.8|9658.3|9655.9|1879
1582918500000|2020-02-28 19:35:00|9658.8|9656.4|9656.8|9654.4|9659.1|9656.7|9652.1|9649.7|1436
1582918800000|2020-02-28 19:40:00|9656.9|9654.5|9659.4|9657|9660.8|9658.8|9655.3|9652.9|1293
1582919100000|2020-02-28 19:45:00|9659.2|9656.8|9655.2|9652.8|9660.6|9658.2|9652.8|9650.8|1224
1582919400000|2020-02-28 19:50:00|9655.4|9653|9659|9656.6|9662.1|9660.1|9654.9|9652.5|1167
1582919700000|2020-02-28 19:55:00|9659.1|9656.7|9658.2|9655.8|9659.8|9657.9|9653.8|9651.8|1298
1582920000000|2020-02-28 20:00:00|9658.4|9656|9654.3|9652.8|9658.9|9657|9653.4|9651.5|1034
1582920300000|2020-02-28 20:05:00|9654.2|9652.7|9650.6|9648.2|9654.8|9653.1|9650|9648.1|925
1582920600000|2020-02-28 20:10:00|9650.7|9648.3|9656.4|9654|9656.6|9654.7|9649.7|9647.5|879
1582920900000|2020-02-28 20:15:00|9656.3|9653.9|9650.5|9649|9658.7|9656.3|9650.1|9648.1|918
1582921200000|2020-02-28 20:20:00|9650.4|9648.9|9646.9|9644.5|9651.3|9649.4|9645.9|9643.5|901
1582921500000|2020-02-28 20:25:00|9646.8|9644.4|9640.1|9638.6|9647.3|9645.5|9640|9638.1|848
1582921800000|2020-02-28 20:30:00|9640.4|9638|9640|9638.5|9647.7|9645.5|9638.1|9636|1108
1582922100000|2020-02-28 20:35:00|9639.9|9638.4|9639.4|9637|9640.7|9638.6|9638|9636.3|967
1582922400000|2020-02-28 20:40:00|9639.5|9637.1|9634.5|9632.1|9640.2|9638|9633.1|9630.8|941
1582922700000|2020-02-28 20:45:00|9634.4|9632|9640.8|9638.4|9640.9|9638.8|9633.9|9632|1129
1582923000000|2020-02-28 20:50:00|9640.9|9638.5|9643.3|9640.9|9643.8|9641.4|9639.3|9636.9|1008
1582923300000|2020-02-28 20:55:00|9643.4|9641|9650.9|9648.5|9651|9648.6|9642.6|9640.5|1115
1582923600000|2020-02-28 21:00:00|9651|9648.6|9656.1|9653.7|9656.3|9653.9|9647.3|9645.2|920
1582923900000|2020-02-28 21:05:00|9656|9653.6|9657.7|9655.3|9659.8|9657.4|9654.9|9652.5|596
1582924200000|2020-02-28 21:10:00|9657.5|9655.1|9655|9652.6|9658.4|9656|9654.4|9652|463
1582924500000|2020-02-28 21:15:00|9654.8|9652.4|9656.5|9654.1|9657.7|9655.3|9652.4|9650|287
1582924800000|2020-02-28 21:20:00|9656.6|9654.2|9654.4|9652|9657.4|9655|9652.4|9650|342
1582925100000|2020-02-28 21:25:00|9654.5|9652.1|9652.2|9649.8|9658.1|9655.7|9650.9|9648.5|352
1582925400000|2020-02-28 21:30:00|9652.1|9649.7|9651.6|9649.2|9655.5|9653.1|9651.3|9648.9|398
1582925700000|2020-02-28 21:35:00|9651.5|9649.1|9651.7|9649.3|9652.9|9650.5|9650.2|9647.8|302
1582926000000|2020-02-28 21:40:00|9651.8|9649.4|9658.7|9656.3|9659.1|9656.7|9650.6|9648.2|416
1582926300000|2020-02-28 21:45:00|9658.6|9656.2|9659.7|9657|9661.2|9658.8|9657.6|9655.2|423
1582926600000|2020-02-28 21:50:00|9659.9|9656.8|9655.7|9652.5|9659.9|9657|9654.9|9651|708
1582926900000|2020-02-28 21:55:00|9656.2|9652.7|9655.6|9651.2|9657.5|9652.7|9655.3|9650.1|475
1583096400000|2020-03-01 21:00:00|9634.5|9621.9|9632.7|9616.7|9635.5|9625|9631.3|9615.3|50
1583096700000|2020-03-01 21:05:00|9632.8|9616.8|9631.3|9624.9|9635.1|9625.1|9631.3|9616.8|34
1583097000000|2020-03-01 21:10:00|9632.7|9616.7|9631.3|9624.9|9634.7|9624.9|9631.3|9615.3|36
1583097300000|2020-03-01 21:15:00|9634.5|9621.9|9634.7|9618.7|9634.7|9624.8|9631.2|9618.7|23
1583097600000|2020-03-01 21:20:00|9634.5|9621.9|9632.8|9616.8|9642|9626|9631.2|9615.3|43
1583097900000|2020-03-01 21:25:00|9634.5|9621.9|9634.7|9618.7|9642|9626|9630.8|9614.8|52
1583098200000|2020-03-01 21:30:00|9635|9621.9|9635|9621.9|9635|9621.9|9634.7|9618.7|15
1583098500000|2020-03-01 21:35:00|9636.2|9620.2|9635|9621.9|9636.2|9621.9|9635|9619.7|6
1583099400000|2020-03-01 21:50:00|9634|9623.7|9634.6|9622.2|9635|9623.7|9634|9621.9|13
1583099700000|2020-03-01 21:55:00|9635|9621.9|9636.5|9628.5|9640.3|9628.7|9633.5|9621.9|44
1583100000000|2020-03-01 22:00:00|9637.4|9629.8|9636.4|9627.8|9638|9631.1|9630.5|9624.4|130
1583100300000|2020-03-01 22:05:00|9635.5|9631.4|9639.6|9633|9642.4|9634.4|9635.3|9627.1|347
1583100600000|2020-03-01 22:10:00|9639.5|9632.9|9641.3|9632.3|9654.6|9644.6|9639.5|9630.3|393
1583100900000|2020-03-01 22:15:00|9642.3|9632.4|9640.5|9633.8|9643.7|9635|9640.2|9632.1|212
1583101200000|2020-03-01 22:20:00|9640.6|9633.4|9641|9634.6|9642.1|9635.4|9639.9|9631.4|245
1583101500000|2020-03-01 22:25:00|9640.5|9634.5|9640.5|9634.2|9642.9|9634.9|9640.3|9631.2|255
1583101800000|2020-03-01 22:30:00|9640.4|9634.3|9640.7|9634.6|9643.5|9636.8|9640.2|9632.4|403
1583102100000|2020-03-01 22:35:00|9640.8|9634.4|9641.9|9634|9657|9647|9640.3|9630.4|453
1583102400000|2020-03-01 22:40:00|9642.3|9633.3|9645.9|9635.9|9646.7|9637.9|9642.1|9632.3|285
1583102700000|2020-03-01 22:45:00|9646.2|9636.2|9644.9|9635.1|9647.1|9638.6|9644.2|9634.9|283
1583103000000|2020-03-01 22:50:00|9644.8|9635|9644.4|9635.5|9646.5|9636.5|9644.2|9634.5|250
1583103300000|2020-03-01 22:55:00|9644.1|9635.6|9645.4|9635.9|9645.9|9636.4|9640.2|9634.2|493
1583103600000|2020-03-01 23:00:00|9645.5|9635.7|9634.8|9632.1|9645.7|9636.1|9629.4|9626.1|1402
1583103900000|2020-03-01 23:05:00|9634.9|9632.2|9629.6|9627.2|9636.7|9633.1|9626.8|9624.4|778
1583104200000|2020-03-01 23:10:00|9629.5|9627.1|9622.2|9619.8|9630.5|9628.1|9621.3|9618.9|543
1583104500000|2020-03-01 23:15:00|9622.5|9620.1|9624|9621.6|9628.3|9625.9|9621.7|9619.3|577
1583104800000|2020-03-01 23:20:00|9623.8|9621.4|9627.5|9625.1|9628.3|9625.9|9621.3|9618.9|648
1583105100000|2020-03-01 23:25:00|9627.4|9625|9631|9628.6|9633.7|9631.3|9627.4|9625|476
1583105400000|2020-03-01 23:30:00|9630.8|9628.4|9631.2|9628.8|9631.3|9628.9|9625.5|9623.1|599
1583105700000|2020-03-01 23:35:00|9631.3|9628.9|9633|9630.6|9633.5|9631.1|9629.4|9627|444
1583106000000|2020-03-01 23:40:00|9633.1|9630.7|9634.2|9631.8|9634.6|9632.2|9632|9629.6|375
1583106300000|2020-03-01 23:45:00|9634.3|9631.9|9638|9635.6|9639.8|9637.4|9634.1|9631.7|599
1583106600000|2020-03-01 23:50:00|9638.2|9635.8|9641.1|9638.7|9643.2|9640.8|9636|9633.6|439
1583106900000|2020-03-01 23:55:00|9641.3|9638.9|9640.8|9638.4|9642.8|9640.4|9640.4|9638|401
1583107200000|2020-03-02 00:00:00|9640.9|9638.5|9649.3|9646.9|9653.7|9651.3|9640.9|9638|836
1583107500000|2020-03-02 00:05:00|9649.6|9647.2|9655.8|9653.4|9656.6|9654.2|9649.5|9647.1|683
1583107800000|2020-03-02 00:10:00|9655.9|9653.5|9648|9645.6|9656.2|9653.8|9647.1|9644.7|526
1583108100000|2020-03-02 00:15:00|9648.1|9645.7|9646.3|9643.9|9649.1|9646.7|9645.5|9643.1|350
1583108400000|2020-03-02 00:20:00|9646.4|9644|9647.3|9644.9|9648.4|9646|9643.3|9640.9|448
1583108700000|2020-03-02 00:25:00|9647.4|9645|9643.4|9641|9647.4|9645|9642.7|9640.3|398
1583109000000|2020-03-02 00:30:00|9643.3|9640.9|9640.1|9637.7|9643.3|9640.9|9639.5|9637.1|397
1583109300000|2020-03-02 00:35:00|9640.2|9637.8|9638.7|9636.3|9641.7|9639.3|9637.9|9635.5|565
1583109600000|2020-03-02 00:40:00|9638.9|9636.5|9634.4|9632|9640.1|9637.7|9632.8|9630.4|538
1583109900000|2020-03-02 00:45:00|9634.3|9631.9|9638.2|9635.8|9638.8|9636.4|9633.1|9630.7|417
1583110200000|2020-03-02 00:50:00|9638.3|9635.9|9629.3|9626.9|9638.5|9636.1|9629.1|9626.7|575
1583110500000|2020-03-02 00:55:00|9629.1|9626.7|9627|9624.6|9632.2|9629.8|9626.8|9624.4|723
1583110800000|2020-03-02 01:00:00|9627.1|9624.7|9630.1|9627.7|9630.1|9627.7|9624.2|9621.8|678
1583111100000|2020-03-02 01:05:00|9630|9627.6|9627|9624.6|9630.5|9628.1|9625.5|9623.1|493
1583111400000|2020-03-02 01:10:00|9627.1|9624.7|9624.7|9622.3|9627.9|9625.5|9622.3|9619.9|497
1583111700000|2020-03-02 01:15:00|9624.6|9622.2|9628|9625.6|9628.1|9625.7|9624.5|9622.1|372
1583112000000|2020-03-02 01:20:00|9627.9|9625.5|9627.9|9625.5|9630.5|9628.1|9626.7|9624.3|583
1583112300000|2020-03-02 01:25:00|9628|9625.6|9633.6|9631.2|9634.2|9631.8|9627.5|9625.1|672
1583112600000|2020-03-02 01:30:00|9633.5|9631.1|9640|9637.6|9640.9|9638.5|9633|9630.6|779
1583112900000|2020-03-02 01:35:00|9639.9|9637.5|9641.8|9639.4|9642.9|9640.5|9639.5|9637.1|580
1583113200000|2020-03-02 01:40:00|9641.9|9639.5|9640.4|9638|9644.8|9642.4|9640.4|9638|641
1583113500000|2020-03-02 01:45:00|9640.6|9638.2|9638.2|9635.8|9641|9638.6|9635.5|9633.1|714
1583113800000|2020-03-02 01:50:00|9638.1|9635.7|9637.9|9635.5|9641.2|9638.8|9636.2|9633.8|671
1583114100000|2020-03-02 01:55:00|9637.8|9635.4|9634.8|9632.4|9638.2|9635.8|9632.3|9629.9|578
1583114400000|2020-03-02 02:00:00|9634.7|9632.3|9631.9|9629.5|9635.5|9633.1|9629.6|9627.2|641
1583114700000|2020-03-02 02:05:00|9632|9629.6|9636.4|9634|9636.5|9634.1|9631.9|9629.5|498
1583115000000|2020-03-02 02:10:00|9636|9634.5|9637.3|9634.9|9637.4|9635|9635|9632.6|465
1583115300000|2020-03-02 02:15:00|9638.1|9635.7|9639.8|9637.4|9641.3|9638.9|9637.5|9635.1|461
1583115600000|2020-03-02 02:20:00|9639.7|9637.3|9639.2|9636.8|9640.9|9638.5|9636.2|9633.8|428
1583115900000|2020-03-02 02:25:00|9639.3|9636.9|9637.3|9634.9|9641.1|9638.7|9637.2|9634.8|372
1583116200000|2020-03-02 02:30:00|9637.2|9634.8|9636.7|9634.3|9637.6|9635.2|9635.5|9633.1|312
1583116500000|2020-03-02 02:35:00|9636.6|9634.2|9642.2|9639.8|9643.3|9640.9|9636.3|9633.9|560
1583116800000|2020-03-02 02:40:00|9642.1|9639.7|9639.2|9636.8|9642.8|9640.4|9638.4|9636|396
1583117100000|2020-03-02 02:45:00|9639.3|9636.9|9646.8|9644.4|9647.9|9645.5|9639.2|9636.8|521
1583117400000|2020-03-02 02:50:00|9646.9|9644.5|9641.2|9638.8|9646.9|9644.5|9640.9|9638.5|514
1583117700000|2020-03-02 02:55:00|9641.3|9638.9|9640.9|9638.5|9643.9|9641.8|9640.7|9638.3|332
1583118000000|2020-03-02 03:00:00|9641|9638.6|9639.6|9637.2|9643|9640.6|9638.7|9636.3|292
1583118300000|2020-03-02 03:05:00|9639.7|9637.3|9643.7|9641.3|9645.1|9642.7|9639.7|9637.3|373
1583118600000|2020-03-02 03:10:00|9643.8|9641.4|9639|9636.6|9644.7|9642.3|9638.9|9636.5|428
1583118900000|2020-03-02 03:15:00|9639.1|9636.7|9638.5|9636.1|9640.8|9638.4|9637.1|9634.7|411
1583119200000|2020-03-02 03:20:00|9638.4|9636|9638.3|9635.9|9640.7|9638.3|9638.2|9635.8|446
1583119500000|2020-03-02 03:25:00|9638.8|9636.4|9639.7|9637.3|9642.9|9640.5|9638.6|9636.2|504
1583119800000|2020-03-02 03:30:00|9639.6|9637.2|9637.3|9634.9|9639.7|9637.3|9635.3|9632.9|375
1583120100000|2020-03-02 03:35:00|9637.4|9635|9637.3|9634.9|9641.3|9638.9|9637.1|9634.7|326
1583120400000|2020-03-02 03:40:00|9637.1|9634.7|9639.3|9636.9|9642.1|9639.7|9637.1|9634.7|453
1583120700000|2020-03-02 03:45:00|9639.2|9636.8|9639.9|9637.5|9640.9|9638.5|9638.3|9635.9|404
1583121000000|2020-03-02 03:50:00|9640|9637.6|9637.7|9635.3|9640.7|9638.3|9637.5|9635.1|278
1583121300000|2020-03-02 03:55:00|9638|9635.6|9641.2|9638.8|9643.1|9640.7|9638|9635.6|416
1583121600000|2020-03-02 04:00:00|9641.3|9638.9|9640.4|9638|9643.4|9641.4|9639.1|9636.7|415
1583121900000|2020-03-02 04:05:00|9640.5|9638.1|9643.1|9640.7|9644.3|9641.9|9640.3|9637.9|320
1583122200000|2020-03-02 04:10:00|9643.2|9640.8|9643.9|9641.5|9645.7|9643.3|9642.1|9640|318
1583122500000|2020-03-02 04:15:00|9644|9641.6|9642.2|9639.8|9644|9641.8|9642|9639.6|254
1583122800000|2020-03-02 04:20:00|9642.3|9639.9|9643.2|9640.8|9644.6|9642.2|9642|9639.7|240
1583123100000|2020-03-02 04:25:00|9643.3|9640.9|9639.8|9637.4|9643.3|9640.9|9639.6|9637.4|257
1583123400000|2020-03-02 04:30:00|9639.9|9637.5|9636.5|9634.1|9640.2|9637.8|9636.2|9633.8|361
1583123700000|2020-03-02 04:35:00|9636.4|9634|9632.7|9630.3|9636.5|9634.1|9631.9|9629.5|508
1583124000000|2020-03-02 04:40:00|9632.8|9630.4|9630|9627.6|9633.5|9631.1|9629.1|9626.7|267
1583124300000|2020-03-02 04:45:00|9630.1|9627.7|9633.8|9631.4|9634|9631.6|9630|9627.6|331
1583124600000|2020-03-02 04:50:00|9633.9|9631.5|9639.4|9637|9640.2|9637.8|9633.7|9631.3|386
1583124900000|2020-03-02 04:55:00|9639.3|9636.9|9639.2|9636.8|9640.2|9637.8|9637.7|9635.7|284
1583125200000|2020-03-02 05:00:00|9639.3|9636.9|9643|9640.6|9643.2|9640.8|9639.2|9636.8|356
1583125500000|2020-03-02 05:05:00|9642.9|9640.5|9642.7|9640.3|9644|9641.6|9641|9638.6|328
1583125800000|2020-03-02 05:10:00|9642.8|9640.4|9644.7|9642.3|9645.3|9642.9|9642.6|9640.2|257
1583126100000|2020-03-02 05:15:00|9644.8|9642.4|9645.7|9643.3|9646.5|9644.1|9644.7|9642.3|306
1583126400000|2020-03-02 05:20:00|9645.6|9643.2|9645.5|9643.1|9646.4|9644|9645.1|9642.9|168
1583126700000|2020-03-02 05:25:00|9645.4|9643|9647.6|9645.2|9648.6|9646.2|9644.9|9643|175
1583127000000|2020-03-02 05:30:00|9647.7|9645.3|9646.6|9644.2|9647.9|9645.5|9645.2|9643.2|205
1583127300000|2020-03-02 05:35:00|9646.8|9644.4|9645.6|9643.2|9646.8|9644.9|9643.9|9641.5|223
1583127600000|2020-03-02 05:40:00|9645.3|9642.9|9645.7|9643.3|9645.7|9643.3|9643.8|9641.4|215
1583127900000|2020-03-02 05:45:00|9645.6|9643.2|9644.8|9642.4|9646|9643.6|9644.5|9642.1|176
1583128200000|2020-03-02 05:50:00|9644.9|9642.5|9647.3|9644.9|9647.5|9645.1|9644.7|9642.3|208
1583128500000|2020-03-02 05:55:00|9647.4|9645|9648.7|9646.3|9650.1|9647.7|9646.8|9644.4|371
1583128800000|2020-03-02 06:00:00|9648.8|9646.4|9647.3|9644.9|9649.7|9647.3|9646.7|9644.3|493
1583129100000|2020-03-02 06:05:00|9647.2|9644.8|9644.5|9642.1|9648.8|9646.4|9644.4|9642|506
1583129400000|2020-03-02 06:10:00|9644.6|9642.2|9643.8|9641.4|9646|9643.6|9643|9640.6|448
1583129700000|2020-03-02 06:15:00|9643.9|9641.5|9644.9|9642.5|9646.1|9643.7|9643.4|9641|350
1583130000000|2020-03-02 06:20:00|9644.8|9642.4|9646.5|9644.1|9647.9|9645.5|9644.7|9642.3|360
1583130300000|2020-03-02 06:25:00|9646.4|9644|9646.9|9644.5|9647.9|9645.5|9646.3|9643.9|283
1583130600000|2020-03-02 06:30:00|9647|9644.6|9645.3|9643.8|9647.8|9645.4|9645|9643.1|281
1583130900000|2020-03-02 06:35:00|9645.2|9643.7|9649.4|9647|9649.5|9647.2|9644.4|9642.5|389
1583131200000|2020-03-02 06:40:00|9649.3|9646.9|9650.7|9648.3|9652.6|9650.4|9648.1|9646.1|333
1583131500000|2020-03-02 06:45:00|9650.6|9648.2|9650.4|9648.9|9651.4|9649|9648.6|9646.6|364
1583131800000|2020-03-02 06:50:00|9650.9|9648.5|9647.1|9644.7|9651|9648.9|9645.8|9643.8|338
1583132100000|2020-03-02 06:55:00|9647|9644.6|9650.7|9648.3|9651.4|9649.1|9647|9644.6|421
1583132400000|2020-03-02 07:00:00|9650.9|9648.5|9648.9|9646.5|9651|9649|9641.9|9639.5|1108
1583132700000|2020-03-02 07:05:00|9649|9646.6|9643.4|9641|9649|9646.6|9643.4|9641|729
1583133000000|2020-03-02 07:10:00|9643.5|9641.1|9643.9|9641.5|9645.8|9643.6|9641.1|9639|849
1583133300000|2020-03-02 07:15:00|9644|9641.6|9644|9641.6|9644.1|9642.1|9640|9638.2|796
1583133600000|2020-03-02 07:20:00|9643.9|9641.5|9636.5|9635|9644.5|9642.1|9635.8|9633.9|726
1583133900000|2020-03-02 07:25:00|9637|9634.6|9642.2|9639.8|9644|9641.6|9635.9|9634.3|760
1583134200000|2020-03-02 07:30:00|9642.3|9639.9|9640.8|9638.4|9643.4|9641.2|9637.5|9635.5|901
1583134500000|2020-03-02 07:35:00|9640.9|9638.5|9642.3|9639.9|9643.3|9641|9638.4|9636|740
1583134800000|2020-03-02 07:40:00|9642.2|9639.8|9640.6|9638.2|9645.9|9643.5|9640.2|9638|730
1583135100000|2020-03-02 07:45:00|9640.7|9638.3|9643.9|9641.5|9647.2|9644.8|9640|9638.1|1237
1583135400000|2020-03-02 07:50:00|9643.8|9641.4|9645.7|9643.3|9649|9646.6|9642.7|9640.3|1025
1583135700000|2020-03-02 07:55:00|9645.6|9643.2|9651.6|9649.2|9654.6|9652.2|9644.5|9642.5|1011
1583136000000|2020-03-02 08:00:00|9651.5|9649.1|9644.3|9642.8|9653.1|9651.3|9643.2|9641.4|1260
1583136300000|2020-03-02 08:05:00|9644.7|9642.3|9640.2|9637.8|9644.7|9642.3|9634.6|9632.6|1270
1583136600000|2020-03-02 08:10:00|9640.1|9637.7|9639.1|9636.7|9642.5|9640.8|9636|9633.9|1276
1583136900000|2020-03-02 08:15:00|9639.2|9636.8|9639.6|9637.2|9642.2|9639.8|9637.7|9635.3|1069
1583137200000|2020-03-02 08:20:00|9639.5|9637.1|9641.2|9638.8|9642.2|9640.2|9638.6|9636.5|887
1583137500000|2020-03-02 08:25:00|9641|9638.6|9636.7|9635.2|9644.7|9642.3|9634.8|9632.5|900
1583137800000|2020-03-02 08:30:00|9637.3|9634.9|9648.1|9645.7|9648.8|9646.7|9636.5|9634.1|929
1583138100000|2020-03-02 08:35:00|9648|9645.6|9653.4|9651|9654|9652|9646.8|9644.4|1256
1583138400000|2020-03-02 08:40:00|9653.5|9651.1|9646.1|9643.7|9655.9|9653.8|9645.3|9642.9|944
1583138700000|2020-03-02 08:45:00|9645.7|9643.3|9642|9639.6|9646.3|9643.9|9640.2|9638.2|963
1583139000000|2020-03-02 08:50:00|9641.9|9639.5|9640.3|9637.9|9644.2|9642.1|9637.9|9635.5|1134
1583139300000|2020-03-02 08:55:00|9640.2|9637.8|9638.8|9636.4|9646|9643.9|9636.8|9634.9|1013
1583139600000|2020-03-02 09:00:00|9638.9|9636.5|9644.9|9643.4|9645.1|9643.5|9637|9634.6|1090
1583139900000|2020-03-02 09:05:00|9645|9643.5|9647.5|9645.1|9648.9|9646.8|9644.7|9642.8|842
1583140200000|2020-03-02 09:10:00|9646.5|9645|9647.1|9644.7|9650.6|9648.7|9642.8|9641.1|922
1583140500000|2020-03-02 09:15:00|9646.9|9644.5|9645.3|9642.9|9650.3|9648.3|9643.4|9641.4|999
1583140800000|2020-03-02 09:20:00|9645.2|9642.8|9647.4|9645|9647.9|9645.9|9640.8|9638.9|908
1583141100000|2020-03-02 09:25:00|9647.5|9645.1|9639|9636.6|9647.5|9645.1|9636|9634|797
1583141400000|2020-03-02 09:30:00|9638.5|9637|9632.7|9630.3|9641|9639|9628.2|9625.8|1191
1583141700000|2020-03-02 09:35:00|9632.8|9630.4|9625|9622.6|9633.7|9631.4|9622.9|9620.6|1135
1583142000000|2020-03-02 09:40:00|9625.1|9622.7|9622.2|9620.7|9626.5|9624.5|9620.9|9618.7|1163
1583142300000|2020-03-02 09:45:00|9622.1|9620.6|9628.7|9626.3|9628.8|9626.6|9620.8|9619.1|1063
1583142600000|2020-03-02 09:50:00|9628.8|9626.4|9620.8|9618.4|9630.5|9628.5|9620.3|9617.9|1085
1583142900000|2020-03-02 09:55:00|9620.7|9618.3|9620.7|9618.3|9625.4|9623.4|9618.3|9616.5|997
1583143200000|2020-03-02 10:00:00|9621.5|9619.2|9618.7|9616.3|9624.4|9622.5|9615.5|9613.7|1076
1583143500000|2020-03-02 10:05:00|9618.8|9616.4|9617.5|9615.1|9619.8|9617.7|9616|9614.1|926
1583143800000|2020-03-02 10:10:00|9617.6|9615.2|9609.3|9606.9|9617.8|9616|9608.3|9606.2|813
1583144100000|2020-03-02 10:15:00|9609.4|9607|9615.6|9614.1|9617|9615|9608.3|9606.4|1007
1583144400000|2020-03-02 10:20:00|9615.8|9614.3|9609.5|9608|9616.1|9614.4|9608.7|9606.9|872
1583144700000|2020-03-02 10:25:00|9609.6|9608.1|9612.2|9610.7|9614.4|9612.7|9608.3|9606.4|845
1583145000000|2020-03-02 10:30:00|9611.9|9610.4|9613|9611.5|9618.5|9616.7|9608.3|9606.3|1045
1583145300000|2020-03-02 10:35:00|9612.9|9611.4|9612.5|9611|9613.8|9611.6|9609.7|9608|665
1583145600000|2020-03-02 10:40:00|9612.6|9611.1|9612|9610.5|9613.3|9611.4|9608.6|9606.6|685
1583145900000|2020-03-02 10:45:00|9611.9|9610.4|9609.9|9608.4|9612.9|9611.4|9609.1|9607.6|756
1583146200000|2020-03-02 10:50:00|9610|9608.5|9610.9|9609.4|9611.5|9609.5|9607.2|9605.6|733
1583146500000|2020-03-02 10:55:00|9610.8|9609.3|9606.2|9604.7|9613.7|9611.9|9606.2|9604.5|741
1583146800000|2020-03-02 11:00:00|9606.7|9604.3|9602.4|9600.9|9607.5|9605.7|9602|9600.1|752
1583147100000|2020-03-02 11:05:00|9602.3|9600.8|9605.4|9603|9608.1|9606|9602.3|9600.8|800
1583147400000|2020-03-02 11:10:00|9605.3|9602.9|9601.6|9600.1|9606.7|9604.9|9601.3|9599.5|655
1583147700000|2020-03-02 11:15:00|9601.5|9600|9601.6|9600.1|9603.3|9601.8|9598.5|9596.5|801
1583148000000|2020-03-02 11:20:00|9601.7|9600.2|9600.8|9599.3|9601.9|9600.2|9597.7|9595.9|788
1583148300000|2020-03-02 11:25:00|9600.7|9599.2|9598.4|9596|9601.1|9599.2|9596.2|9594.3|614
1583148600000|2020-03-02 11:30:00|9598.3|9595.9|9592.8|9591.3|9601.3|9599.5|9591.7|9590|681
1583148900000|2020-03-02 11:35:00|9593.1|9591.6|9591.5|9590|9599.1|9596.7|9591.1|9589.2|1047
1583149200000|2020-03-02 11:40:00|9591.6|9590.1|9592.4|9590.9|9594.2|9592.6|9591|9589.4|713
1583149500000|2020-03-02 11:45:00|9592.5|9591|9592.3|9590.8|9593.7|9591.6|9591|9589.1|707
1583149800000|2020-03-02 11:50:00|9592.4|9590.9|9575.7|9573.3|9592.4|9590.9|9572.3|9570.3|1124
1583150100000|2020-03-02 11:55:00|9575.3|9572.9|9567.4|9565.9|9575.3|9573.5|9566.9|9564.9|1245
1583150400000|2020-03-02 12:00:00|9567.3|9565.8|9569.3|9566.9|9573|9571|9565.6|9563.5|1291
1583150700000|2020-03-02 12:05:00|9569.2|9566.8|9570.3|9568.8|9572.7|9570.6|9564.4|9562|1114
1583151000000|2020-03-02 12:10:00|9570.2|9568.7|9574.4|9572.9|9579.1|9577.1|9568|9565.8|1160
1583151300000|2020-03-02 12:15:00|9574.9|9572.5|9571.4|9569.9|9577.2|9574.9|9570.9|9569.2|899
1583151600000|2020-03-02 12:20:00|9571.5|9570|9570.9|9569.4|9572.6|9570.7|9567.4|9565.5|844
1583151900000|2020-03-02 12:25:00|9571.1|9569.6|9580.8|9579.3|9581|9579.5|9569.4|9567.6|1059
1583152200000|2020-03-02 12:30:00|9580.9|9579.4|9580.5|9578.1|9584|9582.5|9579.6|9577.6|1018
1583152500000|2020-03-02 12:35:00|9580.6|9578.2|9579.2|9577.7|9583.8|9582|9578.6|9577.1|843
1583152800000|2020-03-02 12:40:00|9579.3|9577.8|9579.1|9576.7|9584.9|9582.9|9578.8|9576.5|1119
1583153100000|2020-03-02 12:45:00|9578.7|9577.2|9578|9575.6|9582.8|9581|9577.1|9575.2|815
1583153400000|2020-03-02 12:50:00|9577.8|9575.4|9577.7|9576.2|9579.2|9577.3|9574.6|9572.8|827
1583153700000|2020-03-02 12:55:00|9577.8|9576.3|9582.3|9579.9|9583.2|9581.1|9576.6|9574.9|822
1583154000000|2020-03-02 13:00:00|9582.2|9579.8|9584|9582.5|9585.6|9583.7|9578.9|9577.4|880
1583154300000|2020-03-02 13:05:00|9583.8|9582.3|9584.9|9583.4|9585.7|9584|9583.2|9581.7|621
1583154600000|2020-03-02 13:10:00|9584.5|9583|9581.7|9579.3|9585.2|9583.7|9579.4|9577.3|638
1583154900000|2020-03-02 13:15:00|9581.1|9579.6|9576.2|9574.7|9582.6|9580.7|9575.6|9574.1|715
1583155200000|2020-03-02 13:20:00|9576.3|9574.8|9577.6|9576.1|9579.1|9577.2|9574.7|9572.5|1027
1583155500000|2020-03-02 13:25:00|9578|9575.6|9577.3|9575.8|9578.1|9576.2|9574.4|9572.4|959
1583155800000|2020-03-02 13:30:00|9577.1|9575.6|9564.7|9563.2|9577.2|9575.7|9562.5|9560.7|1109
1583156100000|2020-03-02 13:35:00|9564.6|9563.1|9553.1|9551.6|9567.1|9565.2|9551.4|9549.2|1374
1583156400000|2020-03-02 13:40:00|9552.9|9551.4|9551.8|9549.4|9557.8|9555.5|9546.6|9544.6|1576
1583156700000|2020-03-02 13:45:00|9551.7|9549.3|9558.2|9556.7|9567.1|9564.7|9551.7|9549.3|1228
1583157000000|2020-03-02 13:50:00|9558.1|9556.6|9563.6|9561.2|9563.6|9561.2|9550.5|9548.4|1123
1583157300000|2020-03-02 13:55:00|9563.5|9561.1|9568.6|9566.2|9571.1|9568.8|9563.4|9561|1252
1583157600000|2020-03-02 14:00:00|9568.3|9565.9|9571.6|9570.1|9574.9|9573|9567.4|9565.5|1281
1583157900000|2020-03-02 14:05:00|9571.5|9570|9574.8|9572.4|9577.7|9575.8|9570.7|9569.2|1059
1583158200000|2020-03-02 14:10:00|9574.5|9573|9574|9572.5|9581.1|9579.4|9572.5|9571|1069
1583158500000|2020-03-02 14:15:00|9573.9|9572.4|9573.8|9572.3|9577|9575.5|9568.9|9567.4|1014
1583158800000|2020-03-02 14:20:00|9573.9|9572.4|9574.3|9572.8|9576.9|9575.4|9572.6|9570.8|879
1583159100000|2020-03-02 14:25:00|9574.4|9572.9|9572|9569.6|9574.8|9573.3|9569.6|9568.1|972
1583159400000|2020-03-02 14:30:00|9572.1|9569.7|9568.2|9566.7|9576.3|9574.4|9566.4|9564.7|1514
1583159700000|2020-03-02 14:35:00|9568.1|9566.6|9562.7|9561.2|9569.3|9567.8|9562.4|9560.4|1227
1583160000000|2020-03-02 14:40:00|9562.8|9561.3|9563.4|9561|9568.1|9566.2|9561.5|9559.5|1059
1583160300000|2020-03-02 14:45:00|9563.1|9560.7|9558.2|9556.7|9567.2|9565.3|9556.3|9554.8|1211
1583160600000|2020-03-02 14:50:00|9558.1|9556.6|9557.5|9556|9559.9|9558.4|9553|9551.5|1164
1583160900000|2020-03-02 14:55:00|9557.4|9555.9|9563|9559.6|9563.7|9561.8|9555.4|9553.8|1034
1583161200000|2020-03-02 15:00:00|9563.1|9559.2|9554.8|9552.4|9563.5|9560.5|9551.8|9550|1371
1583161500000|2020-03-02 15:05:00|9554.2|9552.7|9547.2|9545.7|9554.7|9553.2|9546.8|9545.3|1167
1583161800000|2020-03-02 15:10:00|9547.3|9545.8|9558|9555.6|9558|9555.7|9544.6|9543.1|1218
1583162100000|2020-03-02 15:15:00|9558.1|9555.7|9556.7|9555.2|9559.2|9557.2|9551|9548.6|1103
1583162400000|2020-03-02 15:20:00|9556.6|9555.1|9561|9559.5|9561|9559.5|9551.9|9550.4|1073
1583162700000|2020-03-02 15:25:00|9561.2|9559.7|9564|9562.5|9564.6|9563.1|9559|9557.5|1027
1583163000000|2020-03-02 15:30:00|9564.1|9562.6|9565.9|9564.4|9567.9|9566.4|9559.1|9557.4|1009
1583163300000|2020-03-02 15:35:00|9565.8|9564.3|9566|9564.5|9570.3|9568.8|9563.1|9561.2|1027
1583163600000|2020-03-02 15:40:00|9566.1|9564.6|9574.4|9572|9576.4|9574.5|9566.1|9564.6|988
1583163900000|2020-03-02 15:45:00|9574.3|9571.9|9583.4|9581.9|9583.6|9582|9573.3|9571.6|1061
1583164200000|2020-03-02 15:50:00|9583.3|9581.8|9588.1|9586.6|9591.6|9589.4|9579.2|9577.4|1278
1583164500000|2020-03-02 15:55:00|9587.9|9586.4|9598.4|9596|9601.9|9599.5|9586.1|9584.1|1764
1583164800000|2020-03-02 16:00:00|9598.5|9596.1|9589.9|9588.4|9601.8|9600|9589.3|9587.4|1399
1583165100000|2020-03-02 16:05:00|9590.2|9587.8|9581.6|9580.1|9590.2|9588.2|9580.8|9578.7|1108
1583165400000|2020-03-02 16:10:00|9581.7|9580.2|9584.5|9582.1|9591.7|9589.3|9579.7|9577.3|1504
1583165700000|2020-03-02 16:15:00|9584.4|9582|9584.9|9582.5|9591.7|9589.5|9581.5|9579.7|1164
1583166000000|2020-03-02 16:20:00|9585|9582.6|9587.8|9585.4|9590.5|9588.3|9582.5|9580.7|957
1583166300000|2020-03-02 16:25:00|9587.5|9585.1|9589.1|9587.6|9592.4|9590.3|9586.2|9584.2|818
1583166600000|2020-03-02 16:30:00|9589.5|9587.1|9577.6|9576.1|9592.8|9591.3|9577.2|9575.4|1162
1583166900000|2020-03-02 16:35:00|9577.4|9575.9|9586.8|9585.3|9587.6|9586.1|9576.4|9574.9|1017
1583167200000|2020-03-02 16:40:00|9586.9|9585.4|9582.2|9579.8|9587.5|9585.5|9580.3|9578.8|999
1583167500000|2020-03-02 16:45:00|9582.3|9579.9|9582.6|9581.1|9584.8|9583.3|9579.4|9577.9|849
1583167800000|2020-03-02 16:50:00|9582.5|9581|9580.1|9578.6|9582.7|9581.2|9579|9577.4|776
1583168100000|2020-03-02 16:55:00|9580.2|9578.7|9579.1|9577.6|9582.2|9580.7|9578.4|9576.9|748
1583168400000|2020-03-02 17:00:00|9579|9577.5|9579.2|9577.7|9584.2|9582.7|9578.5|9577|639
1583168700000|2020-03-02 17:05:00|9579.1|9577.6|9577.6|9576.1|9581.6|9579.6|9576.8|9575.3|864
1583169000000|2020-03-02 17:10:00|9577.7|9576.2|9570.2|9568.7|9578.7|9577.2|9570.1|9568.3|888
1583169300000|2020-03-02 17:15:00|9570.1|9568.6|9575.3|9573.8|9577.8|9576.1|9570.1|9568.5|900
1583169600000|2020-03-02 17:20:00|9575.2|9573.7|9576.8|9575.3|9579.2|9577.7|9574.8|9573.3|697
1583169900000|2020-03-02 17:25:00|9576.7|9575.2|9579.7|9578.2|9581.9|9580|9575.9|9574.3|760
1583170200000|2020-03-02 17:30:00|9579.6|9578.1|9569.2|9567.7|9580.7|9578.4|9567.7|9565.3|698
1583170500000|2020-03-02 17:35:00|9569.3|9567.8|9565.8|9564.3|9572.8|9570.7|9565.5|9563.6|735
1583170800000|2020-03-02 17:40:00|9565.7|9564.2|9567.4|9565.9|9568.9|9567.1|9564.1|9562.2|740
1583171100000|2020-03-02 17:45:00|9567.3|9565.8|9563.9|9562.4|9567.8|9565.9|9563.6|9562.1|624
1583171400000|2020-03-02 17:50:00|9564|9562.5|9568.8|9566.4|9568.8|9566.9|9562.5|9560.8|772
1583171700000|2020-03-02 17:55:00|9568.9|9566.5|9565.1|9563.6|9569.5|9567.6|9564|9562.1|801
1583172000000|2020-03-02 18:00:00|9565.3|9563.8|9569|9567.5|9569.6|9567.6|9563.4|9561.5|720
1583172300000|2020-03-02 18:05:00|9569.1|9567.6|9567.4|9565.9|9569.7|9568.2|9566.3|9564.8|703
1583172600000|2020-03-02 18:10:00|9567.3|9565.8|9565.8|9564.3|9569.7|9568.2|9565.5|9564|500
1583172900000|2020-03-02 18:15:00|9565.7|9564.2|9561.9|9560.4|9566.1|9564.6|9560.8|9559.3|530
1583173200000|2020-03-02 18:20:00|9562|9560.5|9561.7|9560.2|9563.9|9562.4|9561|9559.5|481
1583173500000|2020-03-02 18:25:00|9561.8|9560.3|9561.7|9560.2|9563.7|9562.2|9561.2|9559.6|497
1583173800000|2020-03-02 18:30:00|9561.8|9560.3|9560.8|9559.3|9562.5|9561|9559.8|9558.3|486
1583174100000|2020-03-02 18:35:00|9560.7|9559.2|9565.5|9564|9565.7|9564.2|9558.2|9556.5|500
1583174400000|2020-03-02 18:40:00|9565.4|9563.9|9569|9567.5|9569.9|9568.4|9563.6|9562.1|591
1583174700000|2020-03-02 18:45:00|9568.8|9567.3|9568.1|9566.6|9569.6|9568.1|9565.6|9563.5|504
1583175000000|2020-03-02 18:50:00|9568.2|9566.7|9568.3|9566.8|9570|9568.5|9567.7|9566.2|491
1583175300000|2020-03-02 18:55:00|9568.2|9566.7|9570.3|9568.8|9571.4|9569.9|9568.2|9566.6|435
1583175600000|2020-03-02 19:00:00|9570.2|9568.7|9569.4|9567.9|9570.5|9569|9567.3|9565.8|404
1583175900000|2020-03-02 19:05:00|9569.3|9567.8|9570.9|9569.4|9571|9569.5|9567.4|9565.9|386
1583176200000|2020-03-02 19:10:00|9570.8|9569.3|9571.7|9570.2|9572.1|9570.6|9568.7|9567.2|542
1583176500000|2020-03-02 19:15:00|9571.8|9570.3|9571.6|9570.1|9572.4|9570.6|9569.4|9567.9|540
1583176800000|2020-03-02 19:20:00|9571.5|9570|9569.1|9567.6|9572.1|9570.6|9569|9567.5|390
1583177100000|2020-03-02 19:25:00|9569.2|9567.7|9565.7|9564.2|9569.9|9568|9565.6|9564.1|493
1583177400000|2020-03-02 19:30:00|9565.6|9564.1|9567.9|9566.4|9568.6|9567.1|9565.6|9564.1|455
1583177700000|2020-03-02 19:35:00|9568|9566.5|9562.4|9560.9|9568.5|9567|9562.3|9560.5|324
1583178000000|2020-03-02 19:40:00|9562.3|9560.8|9562.4|9560.9|9562.5|9561|9560.3|9558.8|458
1583178300000|2020-03-02 19:45:00|9562.5|9561|9564.6|9563.1|9565|9563.1|9561.8|9560.3|335
1583178600000|2020-03-02 19:50:00|9564.5|9563|9571|9569.5|9571.8|9570.3|9563.7|9562.2|519
1583178900000|2020-03-02 19:55:00|9571.1|9569.6|9573.4|9571.9|9573.5|9571.9|9568.8|9566.8|633
1583179200000|2020-03-02 20:00:00|9573.5|9572|9574|9571.6|9576.9|9574.8|9573|9570.7|580
1583179500000|2020-03-02 20:05:00|9574.1|9571.7|9577.7|9575.3|9578|9575.9|9573.9|9571.5|463
1583179800000|2020-03-02 20:10:00|9577.2|9575.7|9578.9|9576.5|9578.9|9577|9575.7|9573.6|554
1583180100000|2020-03-02 20:15:00|9578.8|9576.4|9579.7|9577.3|9581|9578.9|9577.5|9575.5|554
1583180400000|2020-03-02 20:20:00|9579.8|9577.4|9583.8|9581.4|9584.2|9582|9579.2|9576.8|436
1583180700000|2020-03-02 20:25:00|9583.7|9581.3|9583.7|9581.3|9584.4|9582.1|9582.8|9580.4|448
1583181000000|2020-03-02 20:30:00|9583.6|9581.2|9586.8|9585.3|9587.4|9585.3|9583.4|9581|462
1583181300000|2020-03-02 20:35:00|9587.3|9584.9|9592.7|9590.3|9592.9|9590.5|9587.1|9584.7|629
1583181600000|2020-03-02 20:40:00|9592.8|9590.4|9592.6|9590.2|9593.3|9591.3|9590.1|9587.7|619
1583181900000|2020-03-02 20:45:00|9592.5|9590.1|9597.4|9595|9598.4|9596|9592.2|9590.1|852
1583182200000|2020-03-02 20:50:00|9597.3|9594.9|9608.3|9605.9|9608.5|9606.1|9597.2|9594.9|1147
1583182500000|2020-03-02 20:55:00|9608.4|9606|9605.8|9603.4|9608.6|9606.7|9605.1|9603.1|806
1583182800000|2020-03-02 21:00:00|9605.9|9603.5|9608.6|9606.2|9608.7|9606.3|9604.7|9602.6|484
1583183100000|2020-03-02 21:05:00|9608.5|9606.1|9605.8|9603.4|9608.6|9606.2|9605.3|9603.3|324
1583183400000|2020-03-02 21:10:00|9605.9|9603.5|9603.5|9601.1|9606.9|9604.5|9603.4|9601|316
1583183700000|2020-03-02 21:15:00|9603.4|9601|9601.5|9599.1|9604|9601.6|9601.2|9599|227
1583184000000|2020-03-02 21:20:00|9601.6|9599.2|9596.5|9594.1|9601.7|9599.3|9596.2|9593.8|422
1583184300000|2020-03-02 21:25:00|9596.6|9594.2|9598.3|9595.9|9600.1|9597.7|9595.9|9593.5|383
1583184600000|2020-03-02 21:30:00|9598.2|9595.8|9597.2|9594.8|9599|9597.1|9596.2|9593.8|250
1583184900000|2020-03-02 21:35:00|9597.3|9594.9|9597|9594.6|9598.7|9596.3|9596.9|9594.5|254
1583185200000|2020-03-02 21:40:00|9597.1|9594.7|9594.7|9592.3|9598.8|9596.4|9593.9|9591.5|300
1583185500000|2020-03-02 21:45:00|9594.8|9592.4|9590.9|9588.5|9595.9|9593.5|9590.6|9588.3|292
1583185800000|2020-03-02 21:50:00|9591|9588.6|9595.9|9593.5|9596.2|9593.8|9591|9588.6|401
1583186100000|2020-03-02 21:55:00|9596|9593.6|9598.8|9588.8|9599.3|9593.7|9593.4|9588.1|423
1583186400000|2020-03-02 22:00:00|9598.6|9588.6|9597.8|9587.8|9600.3|9590.3|9597.8|9587.8|16
1583186700000|2020-03-02 22:05:00|9597.6|9587.6|9587.1|9582.6|9597.9|9587.9|9585.2|9576.1|461
1583187000000|2020-03-02 22:10:00|9587.2|9582.5|9599.3|9589.3|9601.8|9591.8|9586.3|9581|416
1583187300000|2020-03-02 22:15:00|9599.4|9589.4|9596.9|9586.9|9600.9|9590.9|9591.5|9581.8|289
1583187600000|2020-03-02 22:20:00|9597|9587|9592.1|9583.1|9598.9|9588.9|9590.8|9581.4|310
1583187900000|2020-03-02 22:25:00|9592|9583.2|9598.9|9588.9|9599.4|9589.4|9590.6|9582|398
1583188200000|2020-03-02 22:30:00|9599|9589|9596.2|9586.2|9600.5|9590.5|9594.4|9584.4|318
1583188500000|2020-03-02 22:35:00|9596.1|9586.1|9595.6|9585.6|9598.1|9588.1|9595|9585|266
1583188800000|2020-03-02 22:40:00|9595.5|9585.5|9595.1|9585.1|9597.8|9587.8|9593.6|9583.6|456
1583189100000|2020-03-02 22:45:00|9595.3|9585.3|9595.1|9585.1|9596.9|9586.9|9591.9|9581.9|660
1583189400000|2020-03-02 22:50:00|9595.4|9585.4|9596.3|9586.3|9597.7|9587.7|9593.3|9583.3|275
1583189700000|2020-03-02 22:55:00|9596.9|9586.9|9586.5|9577.6|9597.3|9587.3|9584.8|9576.3|315
1583190000000|2020-03-02 23:00:00|9586.2|9577.8|9582.8|9578.2|9594.5|9584.9|9578.3|9570.4|1794
1583190300000|2020-03-02 23:05:00|9583.9|9578|9581.9|9577.1|9585.8|9579.8|9580|9573.7|950
1583190600000|2020-03-02 23:10:00|9582|9577|9579.7|9576.7|9584.2|9579.9|9579.3|9575.6|601
1583190900000|2020-03-02 23:15:00|9579.4|9577|9579.7|9577.3|9582.6|9580.1|9578.8|9574.9|385
1583191200000|2020-03-02 23:20:00|9579.8|9577.4|9580.2|9577.8|9580.8|9578.4|9578.7|9576.3|177
1583191500000|2020-03-02 23:25:00|9580.1|9577.7|9582|9579.6|9582.2|9579.8|9578.8|9576.4|166
1583191800000|2020-03-02 23:30:00|9582.1|9579.7|9583|9580.6|9584.2|9581.8|9581|9578.6|179
1583192100000|2020-03-02 23:35:00|9582.9|9580.5|9581.9|9579.5|9583|9580.6|9580.9|9578.5|213
1583192400000|2020-03-02 23:40:00|9581.8|9579.4|9583.2|9580.8|9583.8|9581.4|9581.8|9579.4|216
1583192700000|2020-03-02 23:45:00|9583.1|9580.7|9584.7|9582.3|9585|9582.6|9583.1|9580.7|232
1583193000000|2020-03-02 23:50:00|9584.8|9582.4|9584.9|9582.5|9585.1|9582.7|9584.6|9582.2|203
1583193300000|2020-03-02 23:55:00|9585|9582.6|9585|9582.6|9585.2|9582.8|9583.7|9581.3|218
1583193600000|2020-03-03 00:00:00|9585.1|9582.7|9583.6|9581.2|9586.7|9584.3|9583.3|9580.9|442
1583193900000|2020-03-03 00:05:00|9583.5|9581.1|9583|9580.6|9584.9|9582.5|9582.8|9580.4|303
1583194200000|2020-03-03 00:10:00|9583.1|9580.7|9582.2|9579.8|9583.5|9581.5|9581.5|9579.3|143
1583194500000|2020-03-03 00:15:00|9582.1|9579.7|9582.1|9579.7|9583.1|9580.8|9581.5|9579.1|253
1583194800000|2020-03-03 00:20:00|9582|9579.6|9583.8|9581.4|9584.1|9581.7|9581.8|9579.5|185
1583195100000|2020-03-03 00:25:00|9583.9|9581.5|9582.9|9580.5|9585|9582.8|9582.8|9580.4|246
1583195400000|2020-03-03 00:30:00|9582.8|9580.4|9582.2|9579.8|9584.2|9582|9581.6|9579.5|220
1583195700000|2020-03-03 00:35:00|9582.3|9579.9|9582.7|9580.3|9584|9582|9581.9|9579.5|257
1583196000000|2020-03-03 00:40:00|9582.6|9580.2|9589.1|9587.6|9589.5|9587.7|9581.9|9580.1|301
1583196300000|2020-03-03 00:45:00|9589|9587.5|9592.6|9590.2|9592.8|9590.5|9588.2|9586|279
1583196600000|2020-03-03 00:50:00|9592.5|9590.1|9591.8|9590.3|9593.4|9591.4|9591.3|9589.6|325
1583196900000|2020-03-03 00:55:00|9592|9590.5|9595.2|9592.8|9595.7|9593.8|9590.9|9589|358
1583197200000|2020-03-03 01:00:00|9595.3|9592.9|9596.8|9594.4|9597.6|9595.2|9593.6|9591.3|462
1583197500000|2020-03-03 01:05:00|9596.9|9594.5|9595.9|9593.5|9596.9|9594.5|9594.8|9592.8|278
1583197800000|2020-03-03 01:10:00|9596|9593.6|9596.8|9594.4|9596.9|9595|9595.3|9593.3|200
1583198100000|2020-03-03 01:15:00|9596.7|9594.3|9593.6|9592.1|9598.5|9596.4|9593.4|9591.6|329
1583198400000|2020-03-03 01:20:00|9593.5|9592|9590.5|9588.1|9593.8|9592.2|9589.2|9587|494
1583198700000|2020-03-03 01:25:00|9590.4|9588|9591.9|9590.4|9592.7|9591.1|9589.8|9587.7|367
1583199000000|2020-03-03 01:30:00|9591.8|9590.3|9591.8|9589.4|9593.1|9591.2|9588.7|9586.5|413
1583199300000|2020-03-03 01:35:00|9591.7|9589.3|9589.3|9586.9|9592.9|9591.2|9588.7|9586.3|328
1583199600000|2020-03-03 01:40:00|9589.2|9586.8|9583|9580.6|9589.3|9587.4|9581.2|9578.8|378
1583199900000|2020-03-03 01:45:00|9583.1|9580.7|9580.3|9577.9|9583.2|9581|9579.5|9577.1|260
1583200200000|2020-03-03 01:50:00|9580.2|9577.8|9579|9576.6|9581.7|9579.4|9578.1|9576.1|337
1583200500000|2020-03-03 01:55:00|9579.1|9576.7|9582.4|9580|9582.8|9580.4|9578.7|9576.6|284
1583200800000|2020-03-03 02:00:00|9582.5|9580.1|9589.7|9587.3|9590|9587.9|9582.2|9580|419
1583201100000|2020-03-03 02:05:00|9589.6|9587.2|9590|9588.5|9591.5|9589.6|9589.3|9587.2|242
1583201400000|2020-03-03 02:10:00|9589.9|9588.4|9589.3|9586.9|9590.5|9588.6|9587.3|9585|455
1583201700000|2020-03-03 02:15:00|9589.5|9587.1|9589.1|9586.7|9590.4|9588|9587.3|9585.2|358
1583202000000|2020-03-03 02:20:00|9589.2|9586.8|9585.6|9583.2|9589.4|9587.1|9585.1|9583.2|353
1583202300000|2020-03-03 02:25:00|9585.7|9583.3|9583.6|9581.2|9586.5|9584.5|9582.9|9580.9|317
1583202600000|2020-03-03 02:30:00|9583.7|9581.3|9582.9|9580.5|9584.2|9582.3|9581.2|9578.8|420
1583202900000|2020-03-03 02:35:00|9583|9580.6|9582.3|9580.8|9583.1|9581.2|9580.7|9578.7|392
1583203200000|2020-03-03 02:40:00|9582.4|9580.9|9582.4|9580|9583.1|9581.2|9579.2|9577|407
1583203500000|2020-03-03 02:45:00|9582.5|9580.1|9583.6|9581.2|9584|9582|9580.6|9578.7|379
1583203800000|2020-03-03 02:50:00|9583.7|9581.3|9583.8|9581.4|9584.1|9582.2|9581.4|9579.4|353
1583204100000|2020-03-03 02:55:00|9583.9|9581.5|9579.3|9576.9|9583.9|9581.8|9578.6|9576.8|390
1583204400000|2020-03-03 03:00:00|9579.4|9577|9579.4|9577|9581.3|9579.2|9578.5|9576.3|299
1583204700000|2020-03-03 03:05:00|9579.3|9576.9|9580.3|9577.9|9581.5|9579.1|9577.7|9575.8|249
1583205000000|2020-03-03 03:10:00|9580.4|9578|9579.7|9577.3|9580.4|9578.4|9579.1|9577.1|165
1583205300000|2020-03-03 03:15:00|9579.9|9577.5|9580.1|9577.7|9580.9|9578.7|9579.5|9577.1|175
1583205600000|2020-03-03 03:20:00|9579.8|9578.3|9579.1|9577.6|9580.9|9578.5|9579|9577|215
1583205900000|2020-03-03 03:25:00|9579.2|9577.7|9579.2|9576.8|9580.4|9578|9578.7|9576.3|263
1583206200000|2020-03-03 03:30:00|9579.1|9576.7|9582.8|9580.4|9583.1|9580.7|9578.5|9576.1|552
1583206500000|2020-03-03 03:35:00|9582.9|9580.5|9583|9580.6|9583.3|9581.2|9581.1|9578.7|501
1583206800000|2020-03-03 03:40:00|9582.5|9581|9582.7|9580.3|9583.3|9581.3|9581.2|9579.4|493
1583207100000|2020-03-03 03:45:00|9582.6|9580.2|9584|9581.6|9584|9581.6|9582.1|9579.9|308
1583207400000|2020-03-03 03:50:00|9584.3|9581.9|9585|9582.6|9586|9583.6|9584.2|9581.8|264
1583207700000|2020-03-03 03:55:00|9584.9|9582.5|9586.5|9584.1|9586.5|9584.2|9584.8|9582.4|218
1583208000000|2020-03-03 04:00:00|9586.4|9584|9586.1|9583.7|9587.9|9585.8|9585.6|9583.2|255
1583208300000|2020-03-03 04:05:00|9586.2|9583.8|9584.3|9581.9|9586.2|9583.8|9583.7|9581.3|242
1583208600000|2020-03-03 04:10:00|9584.2|9581.8|9585.1|9582.7|9585.4|9583|9583.2|9580.8|291
1583208900000|2020-03-03 04:15:00|9585.2|9582.8|9584.3|9581.9|9586.6|9584.2|9584|9581.6|306
1583209200000|2020-03-03 04:20:00|9584.4|9582|9577|9574.6|9584.4|9582|9576.4|9574.3|649
1583209500000|2020-03-03 04:25:00|9577.1|9574.7|9578|9575.6|9579.4|9577|9575.1|9572.7|511
1583209800000|2020-03-03 04:30:00|9578.1|9575.7|9577.4|9575|9579.5|9577.1|9574.7|9572.3|533
1583210100000|2020-03-03 04:35:00|9577.5|9575.1|9577.2|9574.8|9578.2|9576.4|9574|9571.9|465
1583210400000|2020-03-03 04:40:00|9577.3|9574.9|9576.2|9573.8|9578.7|9576.3|9575.7|9573.3|374
1583210700000|2020-03-03 04:45:00|9576.1|9573.7|9577.5|9575.1|9579.6|9577.2|9575.7|9573.3|358
1583211000000|2020-03-03 04:50:00|9577.4|9575|9578|9575.6|9579.2|9576.8|9577.1|9574.7|366
1583211300000|2020-03-03 04:55:00|9578.1|9575.7|9581.2|9578.8|9581.8|9579.6|9577.9|9575.5|401
1583211600000|2020-03-03 05:00:00|9581.3|9578.9|9581.5|9579.1|9583.3|9580.9|9580.9|9578.5|377
1583211900000|2020-03-03 05:05:00|9581.4|9579|9581.2|9578.8|9582.4|9580.2|9580.5|9578.1|261
1583212200000|2020-03-03 05:10:00|9581.1|9578.7|9579.4|9577|9582.2|9579.8|9579.4|9577|307
1583212500000|2020-03-03 05:15:00|9579.3|9576.9|9578.1|9575.7|9580.2|9578.1|9577.7|9575.7|304
1583212800000|2020-03-03 05:20:00|9578.2|9575.8|9580.1|9577.7|9580.2|9577.8|9578|9575.7|274
1583213100000|2020-03-03 05:25:00|9580|9577.6|9579.4|9577|9580.4|9578.3|9578.4|9576.4|280
1583213400000|2020-03-03 05:30:00|9579.3|9576.9|9580.2|9577.8|9581.2|9578.8|9578.7|9576.3|280
1583213700000|2020-03-03 05:35:00|9580.1|9577.7|9583.6|9581.2|9584|9581.6|9579.7|9577.3|229
1583214000000|2020-03-03 05:40:00|9583.7|9581.3|9582|9579.6|9583.7|9581.5|9581.3|9579.2|288
1583214300000|2020-03-03 05:45:00|9581.9|9579.5|9581.2|9578.8|9582|9579.8|9580.3|9577.9|240
1583214600000|2020-03-03 05:50:00|9581.1|9578.7|9581.2|9578.8|9581.9|9579.5|9580.2|9577.9|199
1583214900000|2020-03-03 05:55:00|9581.6|9579.2|9582|9579.6|9583.7|9581.4|9581.6|9579.2|324
1583215200000|2020-03-03 06:00:00|9581.9|9579.5|9574.9|9572.5|9582|9579.6|9574.7|9572.3|423
1583215500000|2020-03-03 06:05:00|9575|9572.6|9577.1|9574.7|9578.6|9576.3|9574.8|9572.4|322
1583215800000|2020-03-03 06:10:00|9577|9574.6|9579.6|9577.2|9579.9|9577.5|9576.4|9574|255
1583216100000|2020-03-03 06:15:00|9579.5|9577.1|9578.4|9576|9580.4|9578|9577.9|9575.8|208
1583216400000|2020-03-03 06:20:00|9578.3|9575.9|9580.3|9577.9|9581|9579.1|9578.2|9575.8|355
1583216700000|2020-03-03 06:25:00|9580.1|9577.7|9581.4|9579.9|9582.1|9580|9576.1|9574|362
1583217000000|2020-03-03 06:30:00|9581.8|9579.4|9579|9576.6|9581.9|9579.5|9578.6|9576.6|269
1583217300000|2020-03-03 06:35:00|9578.9|9576.5|9579.9|9577.5|9581.3|9579.2|9577.7|9575.3|441
1583217600000|2020-03-03 06:40:00|9580.2|9577.8|9583.2|9580.8|9584.7|9582.3|9580.2|9577.8|350
1583217900000|2020-03-03 06:45:00|9583.6|9581.2|9581.9|9579.5|9583.6|9581.2|9580.9|9578.7|294
1583218200000|2020-03-03 06:50:00|9581.6|9579.2|9582.1|9579.7|9584|9581.6|9581.1|9578.7|307
1583218500000|2020-03-03 06:55:00|9582|9579.6|9584.2|9581.8|9585.3|9583.3|9581.2|9578.8|567
1583218800000|2020-03-03 07:00:00|9584.1|9581.7|9582|9579.6|9584.2|9581.8|9578.5|9576.1|979
1583219100000|2020-03-03 07:05:00|9582.1|9579.7|9585.9|9583.5|9585.9|9583.5|9579.8|9577.4|903
1583219400000|2020-03-03 07:10:00|9585.8|9583.4|9591.4|9589|9591.8|9589.4|9583.2|9581.3|918
1583219700000|2020-03-03 07:15:00|9591.5|9589.1|9589.2|9586.8|9591.7|9589.5|9589|9586.7|574
1583220000000|2020-03-03 07:20:00|9589.3|9586.9|9586.2|9583.8|9589.3|9586.9|9584.4|9582.7|681
1583220300000|2020-03-03 07:25:00|9585.7|9584.2|9586.8|9584.4|9590.5|9588.1|9585.3|9583.2|917
1583220600000|2020-03-03 07:30:00|9586.7|9584.3|9584.4|9582|9587.9|9585.8|9583.7|9582|835
1583220900000|2020-03-03 07:35:00|9584.6|9582.2|9583|9580.6|9585.4|9583.7|9581.9|9579.9|773
1583221200000|2020-03-03 07:40:00|9583.1|9580.7|9584.5|9583|9585.3|9583.4|9581.9|9579.9|837
1583221500000|2020-03-03 07:45:00|9584.4|9582.9|9586.5|9584.1|9586.9|9585|9580.7|9578.9|791
1583221800000|2020-03-03 07:50:00|9586.6|9584.2|9590.4|9588|9591.3|9589.6|9586|9584.2|762
1583222100000|2020-03-03 07:55:00|9590.5|9588.1|9587.9|9586.4|9593.2|9591.5|9586.3|9584.8|911
1583222400000|2020-03-03 08:00:00|9587.7|9586.2|9580.3|9578.8|9588.2|9586.2|9579.1|9577.1|1082
1583222700000|2020-03-03 08:05:00|9580.2|9578.7|9574.9|9573.4|9581.1|9579.2|9574.8|9573.3|946
1583223000000|2020-03-03 08:10:00|9574.8|9573.3|9581.4|9579.9|9581.8|9579.9|9573.7|9572|724
1583223300000|2020-03-03 08:15:00|9581.3|9579.8|9583.2|9581.7|9586.2|9584.7|9579.2|9577.5|839
1583223600000|2020-03-03 08:20:00|9583.3|9581.8|9585.7|9584.2|9585.9|9584.4|9581.2|9579.5|767
1583223900000|2020-03-03 08:25:00|9585.5|9584|9583.3|9581.8|9585.8|9584.3|9582.2|9580.7|564
1583224200000|2020-03-03 08:30:00|9583.4|9581.9|9590.7|9589.2|9593.5|9591.6|9583.4|9581.9|724
1583224500000|2020-03-03 08:35:00|9590.8|9589.3|9592.4|9590.9|9593.2|9591.7|9588.1|9586.6|548
1583224800000|2020-03-03 08:40:00|9592.3|9590.8|9592.1|9590.6|9594.4|9592.9|9589.6|9588.1|542
1583225100000|2020-03-03 08:45:00|9592|9590.5|9589.3|9587.8|9592.4|9590.9|9589|9587.5|606
1583225400000|2020-03-03 08:50:00|9589.1|9587.6|9587|9585.5|9589.2|9587.7|9584.9|9583.4|652
1583225700000|2020-03-03 08:55:00|9586.9|9585.4|9589.8|9588.3|9592.1|9590.3|9586.5|9585|602
1583226000000|2020-03-03 09:00:00|9589.9|9588.4|9581.3|9579.8|9590.3|9588.4|9581.3|9579.8|617
1583226300000|2020-03-03 09:05:00|9581.4|9579.9|9589.6|9588.1|9591|9589.1|9579.2|9577.6|791
1583226600000|2020-03-03 09:10:00|9589.5|9588|9589.6|9588.1|9590.6|9589.1|9585.8|9583.9|812
1583226900000|2020-03-03 09:15:00|9589.5|9588|9581.8|9580.3|9590.6|9589.1|9580.7|9578.9|915
1583227200000|2020-03-03 09:20:00|9581.5|9580|9578.4|9576.9|9583.7|9582|9577.7|9576|736
1583227500000|2020-03-03 09:25:00|9578.5|9577|9576.8|9575.3|9578.7|9577.1|9573.2|9571.3|556
1583227800000|2020-03-03 09:30:00|9577.3|9574.9|9581.8|9579.4|9581.8|9580.2|9572|9569.6|927
1583228100000|2020-03-03 09:35:00|9581.7|9579.3|9577.5|9576|9581.9|9580|9575.8|9573.9|812
1583228400000|2020-03-03 09:40:00|9577.7|9576.2|9579.6|9578.1|9580|9578.2|9572.8|9571|818
1583228700000|2020-03-03 09:45:00|9579.5|9578|9578.6|9577.1|9579.8|9578.2|9574.9|9573|766
1583229000000|2020-03-03 09:50:00|9578.7|9577.2|9578.7|9577.2|9580.8|9579.3|9577.3|9575.4|561
1583229300000|2020-03-03 09:55:00|9578.8|9577.3|9573.3|9570.9|9579.1|9577.5|9571.6|9569.5|574
1583229600000|2020-03-03 10:00:00|9573.6|9571.2|9575|9573.5|9575.6|9574.1|9571.8|9570.2|583
1583229900000|2020-03-03 10:05:00|9574.9|9573.4|9573.7|9571.3|9576.7|9574.7|9571.9|9570.1|792
1583230200000|2020-03-03 10:10:00|9573.8|9571.4|9571.4|9569.9|9574.1|9572.3|9569.3|9567.4|532
1583230500000|2020-03-03 10:15:00|9571.5|9570|9570.2|9568.7|9571.7|9570.2|9567.8|9565.5|585
1583230800000|2020-03-03 10:20:00|9570.3|9568.8|9573.5|9571.1|9573.6|9571.6|9568.6|9566.7|643
1583231100000|2020-03-03 10:25:00|9573.6|9571.2|9577.9|9576.4|9580.1|9578.1|9572.7|9570.7|729
1583231400000|2020-03-03 10:30:00|9577.8|9576.3|9580.4|9578.9|9581.6|9579.9|9577|9575.5|607
1583231700000|2020-03-03 10:35:00|9580.5|9579|9580.5|9579|9582|9580.2|9578.6|9577.1|531
1583232000000|2020-03-03 10:40:00|9580.6|9579.1|9576.8|9575.3|9582.4|9580.8|9576.2|9574.3|562
1583232300000|2020-03-03 10:45:00|9576.7|9575.2|9586|9584.5|9586.8|9585|9576.7|9574.9|684
1583232600000|2020-03-03 10:50:00|9586.1|9584.6|9585.9|9584.4|9587.3|9585.5|9584.4|9582.4|544
1583232900000|2020-03-03 10:55:00|9586.4|9584|9581.8|9580.3|9586.6|9584.9|9581.2|9579.4|500
1583233200000|2020-03-03 11:00:00|9581.6|9580.1|9583.1|9581.6|9583.6|9581.7|9579.3|9577.5|723
1583233500000|2020-03-03 11:05:00|9583|9581.5|9581.4|9579.9|9585.1|9583.6|9580.8|9579|694
1583233800000|2020-03-03 11:10:00|9581.3|9579.8|9576.6|9575.1|9581.4|9579.9|9573.3|9571.7|672
1583234100000|2020-03-03 11:15:00|9576.7|9575.2|9575.5|9574|9577.9|9576.4|9572.9|9571.2|579
1583234400000|2020-03-03 11:20:00|9575.4|9573.9|9576|9574.5|9577.2|9575.6|9575|9573.5|518
1583234700000|2020-03-03 11:25:00|9576.1|9574.6|9575.6|9574.1|9577.1|9575.1|9573.8|9572|664
1583235000000|2020-03-03 11:30:00|9575.7|9574.2|9580.3|9578.8|9581.6|9580.1|9575.7|9574.2|503
1583235300000|2020-03-03 11:35:00|9580.4|9578.9|9575.6|9574.1|9580.4|9578.9|9575|9573.5|520
1583235600000|2020-03-03 11:40:00|9575.7|9574.2|9574.9|9573.4|9576.2|9574.7|9572.4|9570.9|506
1583235900000|2020-03-03 11:45:00|9574.8|9573.3|9572.9|9571.4|9575.2|9573.4|9571.7|9570.2|557
1583236200000|2020-03-03 11:50:00|9572.8|9571.3|9577.2|9575.7|9578.6|9577.1|9572.8|9571.3|463
1583236500000|2020-03-03 11:55:00|9577.3|9575.8|9579.2|9577.7|9581.7|9580.2|9577.2|9575.4|536
1583236800000|2020-03-03 12:00:00|9579.1|9577.6|9577.5|9576|9581.5|9579.8|9577|9575.3|615
1583237100000|2020-03-03 12:05:00|9577.4|9575.9|9578.7|9577.2|9579.2|9577.5|9575.2|9573.5|589
1583237400000|2020-03-03 12:10:00|9578.6|9577.1|9581|9579.5|9581.9|9580|9577.3|9575.8|645
1583237700000|2020-03-03 12:15:00|9581.1|9579.6|9581.7|9580.2|9582.3|9580.5|9579.5|9577.9|693
1583238000000|2020-03-03 12:20:00|9581.6|9580.1|9583.1|9581.6|9583.2|9581.7|9579.5|9578|447
1583238300000|2020-03-03 12:25:00|9583.2|9581.7|9586|9584.5|9586.1|9584.6|9580.7|9579|401
1583238600000|2020-03-03 12:30:00|9585.9|9584.4|9584.2|9582.7|9589.7|9588.2|9582.8|9581.3|724
1583238900000|2020-03-03 12:35:00|9584.3|9582.8|9570.7|9568.3|9584.3|9582.8|9565.7|9563.3|1831
1583239200000|2020-03-03 12:40:00|9570.6|9569.1|9569.4|9567|9579.3|9576.9|9568.5|9566.6|1545
1583239500000|2020-03-03 12:45:00|9569.5|9567.1|9571.6|9569.2|9574|9572.1|9559.9|9557.5|1549
1583239800000|2020-03-03 12:50:00|9572|9569.6|9570.2|9567.8|9575.2|9573.2|9567.5|9565.2|1127
1583240100000|2020-03-03 12:55:00|9570.1|9567.7|9580|9577.6|9581|9579.1|9566.5|9564.5|1306
1583240400000|2020-03-03 13:00:00|9579.8|9577.4|9574.2|9571.8|9581.4|9579.2|9573.8|9571.4|1039
1583240700000|2020-03-03 13:05:00|9574.1|9571.7|9576.7|9574.3|9577.2|9574.8|9569.2|9567|988
1583241000000|2020-03-03 13:10:00|9576.8|9574.4|9577.1|9574.7|9581|9579.5|9575.1|9572.7|1030
1583241300000|2020-03-03 13:15:00|9577|9574.6|9587.3|9584.9|9587.5|9585.1|9575.9|9574.2|972
1583241600000|2020-03-03 13:20:00|9587.4|9585|9583.7|9581.3|9587.4|9585.1|9579.5|9577.5|1081
1583241900000|2020-03-03 13:25:00|9583.4|9581.9|9581.5|9580|9587.7|9585.7|9580.6|9579.1|856
1583242200000|2020-03-03 13:30:00|9581.4|9579.9|9580.5|9579|9584|9582|9579.1|9577.3|907
1583242500000|2020-03-03 13:35:00|9580.4|9578.9|9574.1|9572.6|9582.7|9580.9|9573.5|9572|909
1583242800000|2020-03-03 13:40:00|9574.2|9572.7|9574.9|9573.4|9576|9574.4|9570.3|9568.8|890
1583243100000|2020-03-03 13:45:00|9574.8|9573.3|9573.6|9572.1|9575.3|9573.6|9571.2|9569.4|765
1583243400000|2020-03-03 13:50:00|9573.7|9572.2|9575|9572.6|9580|9578|9572.1|9570.1|873
1583243700000|2020-03-03 13:55:00|9574.6|9573.1|9572|9570.5|9576.2|9574.7|9570.9|9569.4|695
1583244000000|2020-03-03 14:00:00|9572.2|9570.7|9573.2|9571.7|9573.6|9572.1|9569.3|9567.8|787
1583244300000|2020-03-03 14:05:00|9573.1|9571.6|9577.7|9576.2|9578.1|9576.3|9570.8|9569.3|794
1583244600000|2020-03-03 14:10:00|9577.8|9576.3|9573.2|9571.7|9578.9|9577.3|9572.9|9571.4|571
1583244900000|2020-03-03 14:15:00|9573.1|9571.6|9575.9|9574.4|9577.3|9575.8|9571.9|9570|553
1583245200000|2020-03-03 14:20:00|9575.8|9574.3|9577.2|9575.7|9578.1|9576.6|9573.7|9572.2|454
1583245500000|2020-03-03 14:25:00|9577.3|9575.8|9579.5|9578|9579.7|9578.1|9576.3|9574.8|571
1583245800000|2020-03-03 14:30:00|9579.6|9578.1|9576.9|9575.4|9579.7|9578.2|9574.8|9573|1089
1583246100000|2020-03-03 14:35:00|9576.8|9575.3|9576.5|9575|9577.8|9576.3|9571.9|9570.4|866
1583246400000|2020-03-03 14:40:00|9576.4|9574.9|9572.4|9570|9576.5|9575|9571|9569.5|841
1583246700000|2020-03-03 14:45:00|9572.5|9570.1|9575|9573.5|9575|9573.5|9569.2|9567.7|826
1583247000000|2020-03-03 14:50:00|9574.8|9573.3|9569.3|9567.8|9575.1|9573.6|9567.8|9566.3|764
1583247300000|2020-03-03 14:55:00|9569.4|9567.9|9570.9|9569.4|9572.9|9571.4|9567.2|9565.4|793
1583247600000|2020-03-03 15:00:00|9570|9568.5|9557.2|9554.8|9573.5|9571.1|9552.2|9549.6|2841
1583247900000|2020-03-03 15:05:00|9557.3|9554.9|9553.1|9550.7|9560.7|9558.3|9547.4|9545|2453
1583248200000|2020-03-03 15:10:00|9553.4|9551|9537.3|9534.9|9554.4|9552|9534.9|9532.5|1511
1583248500000|2020-03-03 15:15:00|9537.4|9535|9520.1|9517.7|9537.4|9535|9517.1|9514.7|1715
1583248800000|2020-03-03 15:20:00|9520.2|9517.8|9529.7|9527.3|9535|9532.8|9519.2|9516.8|1577
1583249100000|2020-03-03 15:25:00|9529.9|9527.5|9532.5|9530.1|9533.6|9531.5|9522.6|9520.2|1530
1583249400000|2020-03-03 15:30:00|9532.3|9529.9|9527.7|9525.3|9540.9|9538.9|9527.4|9525|1568
1583249700000|2020-03-03 15:35:00|9527.8|9525.4|9529.2|9526.8|9534.7|9532.3|9527.2|9525.1|1345
1583250000000|2020-03-03 15:40:00|9528.8|9527.3|9532.4|9530|9533.4|9531.6|9526.1|9524.1|1394
1583250300000|2020-03-03 15:45:00|9532.6|9530.2|9539|9536.6|9539.8|9538|9532.4|9530|1380
1583250600000|2020-03-03 15:50:00|9538.6|9537.1|9542.4|9540|9546.6|9544.6|9537.9|9535.7|1348
1583250900000|2020-03-03 15:55:00|9542.3|9539.9|9555.9|9554.4|9558.9|9556.6|9540.7|9538.6|1412
1583251200000|2020-03-03 16:00:00|9555.8|9554.3|9550.7|9548.3|9563.2|9560.9|9550.2|9547.8|1299
1583251500000|2020-03-03 16:05:00|9550.8|9548.4|9556.4|9554|9556.8|9554.4|9550.2|9548|1183
1583251800000|2020-03-03 16:10:00|9556.5|9554.1|9563.7|9561.3|9572.1|9569.7|9555.3|9552.9|977
1583252100000|2020-03-03 16:15:00|9563.6|9561.2|9569.4|9567|9574.3|9571.9|9563.6|9561.2|896
1583252400000|2020-03-03 16:20:00|9569.3|9566.9|9572.5|9570.1|9573.7|9571.3|9568.9|9566.7|804
1583252700000|2020-03-03 16:25:00|9572.6|9570.2|9572|9570.5|9574.1|9571.7|9566.7|9564.9|976
1583253000000|2020-03-03 16:30:00|9572.1|9570.6|9569|9567.5|9575.7|9573.7|9567.7|9566|916
1583253300000|2020-03-03 16:35:00|9569.1|9567.6|9566.6|9564.2|9572.5|9570.6|9565.5|9563.3|935
1583253600000|2020-03-03 16:40:00|9566.5|9564.1|9566.8|9564.4|9569.6|9567.2|9562.5|9560.6|774
1583253900000|2020-03-03 16:45:00|9566.4|9564|9563.9|9561.5|9567.2|9565.2|9562.7|9560.7|874
1583254200000|2020-03-03 16:50:00|9564.1|9561.7|9559.9|9558.4|9564.9|9563.2|9558.3|9556.1|889
1583254500000|2020-03-03 16:55:00|9560.4|9558|9564.8|9562.4|9565.1|9563.2|9559.3|9557.3|1012
1583254800000|2020-03-03 17:00:00|9564.6|9562.2|9573.5|9571.1|9575.4|9573.6|9562.5|9560.1|1323
1583255100000|2020-03-03 17:05:00|9573.3|9571.8|9574.1|9572.6|9578|9576|9571.3|9569.1|1221
1583255400000|2020-03-03 17:10:00|9574|9572.5|9569.1|9567.6|9575.4|9573.6|9569|9567|989
1583255700000|2020-03-03 17:15:00|9569.3|9567.8|9567.6|9565.2|9569.7|9568.1|9565.8|9563.9|1068
1583256000000|2020-03-03 17:20:00|9567.8|9565.4|9574.1|9571.7|9574.3|9572.8|9567.6|9565.2|950
1583256300000|2020-03-03 17:25:00|9573.8|9572.3|9573.4|9571|9575.6|9573.8|9572.3|9569.9|1011
1583256600000|2020-03-03 17:30:00|9573.3|9570.9|9570.8|9569.3|9574|9572.3|9569.8|9568|989
1583256900000|2020-03-03 17:35:00|9571.2|9568.8|9576.6|9574.2|9576.9|9574.8|9568.8|9567.1|1002
1583257200000|2020-03-03 17:40:00|9576.8|9574.4|9580.3|9578.8|9585.4|9583.5|9575.6|9573.8|928
1583257500000|2020-03-03 17:45:00|9580.7|9579.2|9583|9581.5|9587.3|9585.5|9579.9|9578.1|968
1583257800000|2020-03-03 17:50:00|9582.9|9581.4|9581.2|9579.7|9584.1|9582.1|9580.4|9578.4|952
1583258100000|2020-03-03 17:55:00|9581.1|9579.6|9580.4|9578.9|9582.4|9580.5|9579.7|9578|753
1583258400000|2020-03-03 18:00:00|9580.3|9578.8|9577.8|9576.3|9580.6|9578.8|9577.3|9575.7|763
1583258700000|2020-03-03 18:05:00|9577.9|9576.4|9580.9|9579.4|9581.9|9580.4|9576.6|9575.1|794
1583259000000|2020-03-03 18:10:00|9580.8|9579.3|9581.8|9580.3|9583.3|9581.8|9579.9|9577.7|871
1583259300000|2020-03-03 18:15:00|9581.7|9580.2|9577.7|9576.2|9582.5|9580.9|9577.1|9575.1|895
1583259600000|2020-03-03 18:20:00|9577.8|9576.3|9577.6|9576.1|9580.6|9578.9|9576.7|9574.8|1033
1583259900000|2020-03-03 18:25:00|9577.3|9575.8|9577.7|9576.2|9578|9576.3|9574.6|9573.1|901
1583260200000|2020-03-03 18:30:00|9577.6|9576.1|9576.5|9575|9577.7|9576.2|9574|9572|1009
1583260500000|2020-03-03 18:35:00|9576.4|9574.9|9580.9|9579.4|9581.9|9579.6|9575.7|9574.2|1075
1583260800000|2020-03-03 18:40:00|9581|9579.5|9574.9|9573.4|9581.4|9579.5|9574.4|9572.3|908
1583261100000|2020-03-03 18:45:00|9574.7|9573.2|9572.5|9571|9576.1|9574.1|9572|9570.2|1003
1583261400000|2020-03-03 18:50:00|9573|9570.6|9574.7|9573.2|9575|9573.2|9571|9569.1|952
1583261700000|2020-03-03 18:55:00|9574.6|9573.1|9574.7|9573.2|9576.2|9574.5|9572.2|9570.3|1016
1583262000000|2020-03-03 19:00:00|9574.2|9572.7|9572.9|9570.5|9579.9|9578|9572.1|9570|1253
1583262300000|2020-03-03 19:05:00|9572.6|9571.1|9561.4|9559.9|9573.1|9571.5|9560.9|9559.2|1607
1583262600000|2020-03-03 19:10:00|9561.5|9560|9575.4|9573|9575.6|9573.2|9561|9559.1|1584
1583262900000|2020-03-03 19:15:00|9575.5|9573.1|9570.9|9569.4|9576.7|9574.4|9568.7|9566.7|1502
1583263200000|2020-03-03 19:20:00|9570.8|9569.3|9567.4|9565|9574.4|9572.3|9565.8|9563.8|1340
1583263500000|2020-03-03 19:25:00|9567.5|9565.1|9569|9566.6|9569.8|9567.9|9564.7|9562.5|1272
1583263800000|2020-03-03 19:30:00|9568.9|9566.5|9569.2|9567.7|9574.2|9572.3|9566.1|9564.2|1164
1583264100000|2020-03-03 19:35:00|9569.1|9567.6|9564.4|9562.9|9571.5|9569.9|9564.2|9562.3|1207
1583264400000|2020-03-03 19:40:00|9564.3|9562.8|9569.9|9567.5|9571.1|9569.3|9561.2|9559.6|1205
1583264700000|2020-03-03 19:45:00|9569.6|9567.2|9574.4|9572|9575.2|9573.5|9567.8|9565.8|1238
1583265000000|2020-03-03 19:50:00|9574.6|9572.2|9575|9572.6|9575.9|9574.2|9570.3|9568|1034
1583265300000|2020-03-03 19:55:00|9574.8|9572.4|9573.6|9572.1|9575.7|9574|9570.6|9568.9|1167
1583265600000|2020-03-03 20:00:00|9573.5|9572|9571.8|9570.3|9574.8|9572.8|9570|9568.1|1074
1583265900000|2020-03-03 20:05:00|9571.9|9570.4|9564.7|9563.2|9572.6|9570.6|9564.3|9562.2|1183
1583266200000|2020-03-03 20:10:00|9564.9|9563.4|9566.3|9564.8|9567.6|9565.7|9563.3|9561.3|1060
1583266500000|2020-03-03 20:15:00|9566.2|9564.7|9569.5|9567.1|9569.5|9567.9|9565|9563.1|857
1583266800000|2020-03-03 20:20:00|9569|9567.5|9566.6|9565.1|9570.7|9568.7|9566.6|9565|879
1583267100000|2020-03-03 20:25:00|9566.9|9564.5|9566.5|9565|9569.4|9567.4|9565.9|9564.1|917
1583267400000|2020-03-03 20:30:00|9566.4|9564.9|9561.8|9560.3|9567.5|9565.2|9560.5|9558.7|903
1583267700000|2020-03-03 20:35:00|9561.7|9560.2|9557.9|9556.4|9563.3|9561.5|9557.3|9555.4|872
1583268000000|2020-03-03 20:40:00|9558|9556.5|9563|9560.6|9564.9|9563|9557.5|9555.6|961
1583268300000|2020-03-03 20:45:00|9563.1|9560.7|9565.8|9563.4|9566.5|9564.4|9560.6|9558.6|955
1583268600000|2020-03-03 20:50:00|9565.5|9564|9564.3|9561.9|9565.9|9564|9558.2|9555.8|897
1583268900000|2020-03-03 20:55:00|9564.2|9561.8|9557.8|9555.4|9565.1|9563.3|9557.2|9554.8|1081
1583269200000|2020-03-03 21:00:00|9558|9555.6|9559.7|9557.3|9560.1|9557.7|9556.4|9554|628
1583269500000|2020-03-03 21:05:00|9559.6|9557.2|9559.7|9557.3|9560.6|9558.2|9558.8|9556.4|344
1583269800000|2020-03-03 21:10:00|9559.2|9556.8|9556.1|9553.7|9559.9|9557.5|9555.6|9553.2|364
1583270100000|2020-03-03 21:15:00|9556.3|9553.9|9557.6|9555.2|9558.4|9556|9555.8|9553.4|342
1583270400000|2020-03-03 21:20:00|9557.3|9554.9|9556.5|9554.1|9557.6|9555.2|9554.7|9552.3|323
1583270700000|2020-03-03 21:25:00|9556.4|9554|9557.4|9555|9558.6|9556.2|9556.4|9554|227
1583271000000|2020-03-03 21:30:00|9557.3|9554.9|9558.8|9556.4|9559.1|9556.7|9556.3|9553.9|232
1583271300000|2020-03-03 21:35:00|9558.9|9556.5|9560.2|9557.8|9561.1|9558.7|9558.3|9555.9|160
1583271600000|2020-03-03 21:40:00|9560.3|9557.9|9560.4|9558|9561.4|9559|9560.1|9557.7|137
1583271900000|2020-03-03 21:45:00|9560.2|9557.8|9560.3|9557.9|9560.9|9558.5|9559.3|9556.9|189
1583272200000|2020-03-03 21:50:00|9560.5|9558.1|9563.3|9560.9|9563.8|9561.4|9560.3|9557.9|247
1583272500000|2020-03-03 21:55:00|9563.5|9561.1|9567.3|9560|9568.5|9564.9|9562.9|9558|324
1583272800000|2020-03-03 22:00:00|9568.7|9558.7|9566.3|9559.8|9569.3|9563.4|9564.8|9554.8|33
1583273100000|2020-03-03 22:05:00|9565.3|9559.3|9567|9559|9568.3|9560.6|9562.2|9557.4|317
1583273400000|2020-03-03 22:10:00|9567.1|9559.2|9568.4|9560.1|9571.3|9561.3|9566.6|9558.4|306
1583273700000|2020-03-03 22:15:00|9568.5|9560.2|9569.2|9560|9569.5|9560.9|9567.7|9559|215
1583274000000|2020-03-03 22:20:00|9569.1|9560.3|9568.7|9560.3|9569.6|9561.4|9566.6|9558.9|340
1583274300000|2020-03-03 22:25:00|9568.8|9560.4|9566.2|9561.8|9570.7|9562.8|9565.2|9558.8|301
1583274600000|2020-03-03 22:30:00|9568.6|9560.5|9567.1|9562.9|9572.6|9563.5|9565.5|9559.6|439
1583274900000|2020-03-03 22:35:00|9567.8|9562.8|9566.2|9561.3|9567.9|9563.3|9566.1|9560.5|277
1583275200000|2020-03-03 22:40:00|9566.3|9561.1|9566.6|9560.5|9566.8|9561.5|9565.3|9560.3|302
1583275500000|2020-03-03 22:45:00|9566.9|9560.6|9565.6|9560.9|9567.1|9561|9565.1|9559.9|344
1583275800000|2020-03-03 22:50:00|9565.9|9560.3|9566.3|9556.3|9566.7|9560.9|9564.4|9555.2|329
1583276100000|2020-03-03 22:55:00|9566.2|9556.2|9566|9556|9566.8|9557.8|9565.6|9555.6|292
1583276400000|2020-03-03 23:00:00|9566.1|9556.1|9557.5|9555.1|9566.4|9558.5|9557.4|9551.3|665
1583276700000|2020-03-03 23:05:00|9557.4|9555|9553.1|9550.7|9559.2|9556.7|9551.8|9549.4|421
1583277000000|2020-03-03 23:10:00|9553.4|9551|9555.2|9552.8|9555.8|9553.3|9553.2|9550.8|234
1583277300000|2020-03-03 23:15:00|9555.1|9552.7|9555.2|9552.8|9556.1|9553.7|9554.1|9551.7|142
1583277600000|2020-03-03 23:20:00|9555.3|9552.9|9556.4|9554|9558.4|9556|9555.3|9552.9|266
1583277900000|2020-03-03 23:25:00|9556.5|9554.1|9554.6|9552.2|9557.9|9555.5|9554.4|9552|288
1583278200000|2020-03-03 23:30:00|9554.7|9552.3|9552.2|9549.8|9554.7|9552.3|9551.8|9549.4|296
1583278500000|2020-03-03 23:35:00|9552.3|9549.9|9552.4|9550|9553.2|9550.9|9551.6|9549.2|247
1583278800000|2020-03-03 23:40:00|9552.5|9550.1|9556.3|9553.9|9556.4|9554|9552.3|9549.9|370
1583279100000|2020-03-03 23:45:00|9556.2|9553.8|9557.2|9554.8|9559.8|9557.4|9555.8|9553.4|391
1583279400000|2020-03-03 23:50:00|9557.3|9554.9|9558|9555.6|9558.2|9555.8|9556|9553.6|275
1583279700000|2020-03-03 23:55:00|9558.1|9555.7|9559.6|9557.2|9559.7|9557.3|9557.3|9554.9|283
1583280000000|2020-03-04 00:00:00|9559.3|9556.9|9562.1|9559.7|9562.3|9559.9|9558|9555.6|402
1583280300000|2020-03-04 00:05:00|9562|9559.6|9567.3|9564.9|9568.9|9566.5|9562|9559.6|545
1583280600000|2020-03-04 00:10:00|9567.2|9564.8|9565.3|9562.9|9567.3|9564.9|9565.1|9562.7|319
1583280900000|2020-03-04 00:15:00|9565.4|9563|9566.3|9563.9|9568.2|9565.8|9564.6|9562.2|378
1583281200000|2020-03-04 00:20:00|9566.1|9563.7|9565.8|9563.4|9566.2|9563.8|9564.8|9562.4|228
1583281500000|2020-03-04 00:25:00|9565.7|9563.3|9565.5|9563.1|9566.5|9564.2|9565.3|9562.9|153
1583281800000|2020-03-04 00:30:00|9565.6|9563.2|9570.7|9568.3|9570.8|9568.4|9565.3|9562.9|372
1583282100000|2020-03-04 00:35:00|9570.6|9568.2|9567.2|9564.8|9570.6|9568.2|9566.9|9564.5|378
1583282400000|2020-03-04 00:40:00|9567.3|9564.9|9566.7|9564.3|9568.8|9566.4|9566.1|9563.7|320
1583282700000|2020-03-04 00:45:00|9566.5|9564.1|9564.8|9562.4|9566.5|9564.1|9564.6|9562.2|311
1583283000000|2020-03-04 00:50:00|9564.9|9562.5|9565.1|9562.7|9565.4|9563|9562.8|9560.9|297
1583283300000|2020-03-04 00:55:00|9565|9562.6|9564|9561.6|9565.1|9562.9|9563.2|9561|279
1583283600000|2020-03-04 01:00:00|9563.9|9561.5|9568|9565.6|9569.7|9567.3|9563.4|9561|527
1583283900000|2020-03-04 01:05:00|9567.9|9565.5|9567.5|9565.1|9568.3|9565.9|9566.3|9563.9|286
1583284200000|2020-03-04 01:10:00|9567.6|9565.2|9571.4|9569|9572.2|9569.8|9567.5|9565.1|299
1583284500000|2020-03-04 01:15:00|9571.3|9568.9|9568.8|9566.4|9571.3|9568.9|9568.2|9565.8|253
1583284800000|2020-03-04 01:20:00|9568.9|9566.5|9570.1|9567.7|9570.4|9568.5|9567.7|9565.6|282
1583285100000|2020-03-04 01:25:00|9570|9567.6|9571.1|9568.7|9572.4|9570|9570|9567.6|266
1583285400000|2020-03-04 01:30:00|9571|9568.6|9570.2|9567.8|9571.7|9569.3|9568.5|9566.5|324
1583285700000|2020-03-04 01:35:00|9570.3|9567.9|9568|9565.6|9570.3|9567.9|9567.7|9565.4|273
1583286000000|2020-03-04 01:40:00|9568.1|9565.7|9565.7|9563.3|9568.1|9565.7|9565|9562.8|235
1583286300000|2020-03-04 01:45:00|9565.6|9563.2|9563.5|9561.1|9565.6|9563.2|9562.5|9560.3|376
1583286600000|2020-03-04 01:50:00|9563.6|9561.2|9565.3|9562.9|9565.6|9563.5|9563.1|9561.1|283
1583286900000|2020-03-04 01:55:00|9565.4|9563|9566.2|9563.8|9566.2|9564.4|9564.1|9561.7|243
1583287200000|2020-03-04 02:00:00|9566.1|9563.7|9567.8|9565.4|9568.3|9566.2|9565.9|9563.5|233
1583287500000|2020-03-04 02:05:00|9567.9|9565.5|9569.1|9566.7|9570.9|9568.5|9567.8|9565.4|285
1583287800000|2020-03-04 02:10:00|9569.2|9566.8|9565.7|9564.2|9569.2|9567.3|9565.5|9563.5|234
1583288100000|2020-03-04 02:15:00|9565.8|9564.3|9565.7|9563.3|9566.3|9564.4|9563.7|9561.6|435
1583288400000|2020-03-04 02:20:00|9565.6|9563.2|9563.8|9562.3|9566.7|9565|9563.7|9561.8|268
1583288700000|2020-03-04 02:25:00|9564.1|9561.7|9563.8|9562.3|9564.8|9562.9|9563.6|9561.5|267
1583289000000|2020-03-04 02:30:00|9563.7|9562.2|9564.5|9562.1|9564.7|9562.7|9562.7|9560.9|259
1583289300000|2020-03-04 02:35:00|9564.6|9562.2|9565.6|9563.2|9566.3|9564.2|9563.8|9561.7|233
1583289600000|2020-03-04 02:40:00|9565.7|9563.3|9567.5|9565.1|9567.5|9565.5|9564.6|9562.7|243
1583289900000|2020-03-04 02:45:00|9567.4|9565|9566.8|9564.4|9568.8|9566.4|9565.6|9563.6|309
1583290200000|2020-03-04 02:50:00|9566.9|9564.5|9566.2|9563.8|9567|9564.9|9564.8|9562.8|196
1583290500000|2020-03-04 02:55:00|9566|9563.6|9568.8|9566.4|9569|9566.8|9565.8|9563.4|170
1583290800000|2020-03-04 03:00:00|9568.9|9566.5|9570.9|9568.5|9571|9568.7|9567.7|9565.3|298
1583291100000|2020-03-04 03:05:00|9570.8|9568.4|9573.7|9571.3|9573.7|9571.5|9570.7|9568.3|238
1583291400000|2020-03-04 03:10:00|9573.6|9571.2|9571.9|9569.5|9573.6|9571.6|9571|9569.1|309
1583291700000|2020-03-04 03:15:00|9572|9569.6|9571.6|9569.2|9572.7|9570.9|9570.5|9568.5|219
1583292000000|2020-03-04 03:20:00|9571.7|9569.3|9569.1|9566.7|9571.7|9569.7|9568.3|9566.3|215
1583292300000|2020-03-04 03:25:00|9569.2|9566.8|9569.8|9567.4|9571.7|9569.6|9569.1|9566.7|247
1583292600000|2020-03-04 03:30:00|9569.7|9567.3|9570.7|9568.3|9571.7|9569.8|9569.5|9567.1|265
1583292900000|2020-03-04 03:35:00|9570.8|9568.4|9570.1|9567.7|9570.8|9568.7|9569.2|9567.1|252
1583293200000|2020-03-04 03:40:00|9569.9|9567.5|9570.7|9568.3|9571.5|9569.5|9569.5|9567.5|172
1583293500000|2020-03-04 03:45:00|9570.6|9568.2|9570.4|9568.9|9571.7|9569.6|9569.9|9568|217
1583293800000|2020-03-04 03:50:00|9570.3|9568.8|9571|9568.6|9571.7|9569.6|9569.8|9567.9|230
1583294100000|2020-03-04 03:55:00|9571.1|9568.7|9571.5|9569.1|9571.9|9569.8|9570.6|9568.6|222
1583294400000|2020-03-04 04:00:00|9571.4|9569|9570|9567.6|9571.4|9569|9569.5|9567.3|263
1583294700000|2020-03-04 04:05:00|9570.1|9567.7|9569|9566.6|9570.2|9568.1|9568.3|9566.3|242
1583295000000|2020-03-04 04:10:00|9568.9|9566.5|9570.5|9568.1|9570.8|9568.7|9568.6|9566.5|231
1583295300000|2020-03-04 04:15:00|9570|9568.5|9571.5|9569.1|9571.6|9569.6|9569.9|9567.9|116
1583295600000|2020-03-04 04:20:00|9571.6|9569.2|9571.7|9569.3|9572.1|9569.7|9570.1|9568.2|140
1583295900000|2020-03-04 04:25:00|9571.8|9569.4|9572.8|9570.4|9572.8|9570.9|9569.6|9567.4|190
1583296200000|2020-03-04 04:30:00|9572.7|9570.3|9572.3|9570.8|9573.2|9571.2|9571.7|9569.3|180
1583296500000|2020-03-04 04:35:00|9572.2|9570.7|9572.1|9570.6|9572.7|9570.8|9571.1|9569.1|171
1583296800000|2020-03-04 04:40:00|9572.5|9570.1|9571.7|9569.3|9572.7|9570.7|9571.1|9569.1|150
1583297100000|2020-03-04 04:45:00|9571.9|9569.5|9570.8|9568.4|9572.2|9570.3|9570.4|9568.3|125
1583297400000|2020-03-04 04:50:00|9570.6|9568.2|9571.2|9568.8|9571.2|9569.3|9570.1|9568.1|83
1583297700000|2020-03-04 04:55:00|9571.1|9568.7|9569.1|9566.7|9571.2|9568.8|9568.2|9566.3|197
1583298000000|2020-03-04 05:00:00|9569|9566.6|9571|9568.6|9571.5|9569.4|9568.3|9566.3|161
1583298300000|2020-03-04 05:05:00|9570.9|9568.5|9571.9|9569.5|9571.9|9570.1|9570.8|9568.4|111
1583298600000|2020-03-04 05:10:00|9571.4|9569.9|9569.4|9567|9571.5|9570|9568.9|9566.9|130
1583298900000|2020-03-04 05:15:00|9568.9|9567.4|9568.4|9566|9569.4|9567.5|9567.7|9565.7|121
1583299200000|2020-03-04 05:20:00|9568.3|9565.9|9568.3|9565.9|9568.9|9567|9567.5|9565.6|134
1583299500000|2020-03-04 05:25:00|9568.2|9565.8|9568.1|9565.7|9568.9|9566.9|9567.7|9565.6|106
1583299800000|2020-03-04 05:30:00|9568.2|9565.8|9568.1|9565.7|9568.9|9567.4|9567.4|9565.5|189
1583300100000|2020-03-04 05:35:00|9568.2|9565.8|9571|9568.6|9571.1|9568.7|9568.2|9565.8|148
1583300400000|2020-03-04 05:40:00|9570.9|9568.5|9571.5|9569.1|9572.2|9570.2|9570.1|9568|181
1583300700000|2020-03-04 05:45:00|9571.6|9569.2|9570.3|9568.8|9572.1|9570.4|9570.2|9568.4|172
1583301000000|2020-03-04 05:50:00|9570.4|9568.9|9570.4|9568.9|9571.2|9569.3|9569.6|9568|151
1583301300000|2020-03-04 05:55:00|9570.3|9568.8|9571.8|9569.4|9572.3|9570.4|9570.2|9568.3|141
1583301600000|2020-03-04 06:00:00|9571.9|9569.5|9572.4|9570|9572.6|9570.6|9570.5|9568.7|149
1583301900000|2020-03-04 06:05:00|9571.2|9569.7|9576.2|9573.8|9577.2|9575.2|9571.1|9569.2|225
1583302200000|2020-03-04 06:10:00|9576.3|9573.9|9575.7|9573.3|9576.5|9574.3|9574.2|9571.8|204
1583302500000|2020-03-04 06:15:00|9575.6|9573.2|9580.2|9577.8|9581.3|9578.9|9575.5|9573.1|286
1583302800000|2020-03-04 06:20:00|9580.3|9577.9|9583.6|9581.2|9583.8|9581.5|9579.5|9577.5|297
1583303100000|2020-03-04 06:25:00|9583.5|9581.1|9579.2|9577.7|9583.5|9581.1|9579.2|9577.4|324
1583303400000|2020-03-04 06:30:00|9579.3|9577.8|9580|9578.5|9580.6|9578.7|9578.5|9576.5|231
1583303700000|2020-03-04 06:35:00|9579.9|9578.4|9577.1|9574.7|9580.4|9578.5|9576.6|9574.5|234
1583304000000|2020-03-04 06:40:00|9577.2|9574.8|9576.2|9573.8|9577.2|9575.2|9575.3|9573.3|191
1583304300000|2020-03-04 06:45:00|9576.1|9573.7|9574.2|9571.8|9576.4|9574|9572.7|9570.8|257
1583304600000|2020-03-04 06:50:00|9574.3|9571.9|9573.3|9571.8|9574.5|9572.1|9572.8|9570.6|208
1583304900000|2020-03-04 06:55:00|9573.7|9571.3|9577.2|9574.8|9577.4|9575|9572.9|9570.9|240
1583305200000|2020-03-04 07:00:00|9576.5|9574.1|9575.1|9572.7|9577.3|9575|9572.5|9570.1|455
1583305500000|2020-03-04 07:05:00|9575.2|9572.8|9590|9588.5|9590.4|9588.5|9574.7|9572.7|721
1583305800000|2020-03-04 07:10:00|9590.7|9588.3|9586|9584.5|9593|9590.9|9584.2|9582|906
1583306100000|2020-03-04 07:15:00|9586.1|9584.6|9593.4|9591|9593.8|9591.8|9585.3|9583.2|628
1583306400000|2020-03-04 07:20:00|9593.3|9590.9|9594.2|9592.7|9594.8|9592.9|9590.3|9587.9|511
1583306700000|2020-03-04 07:25:00|9594|9592.5|9588.9|9586.5|9598.6|9596.6|9587.9|9585.5|427
1583307000000|2020-03-04 07:30:00|9588.8|9586.4|9589.8|9587.4|9590.1|9587.9|9586.1|9584.4|427
1583307300000|2020-03-04 07:35:00|9589.9|9587.5|9589.1|9587.6|9590.7|9589|9587.2|9585.2|507
1583307600000|2020-03-04 07:40:00|9589|9587.5|9587.7|9586.2|9589.9|9587.8|9585.7|9584.2|482
1583307900000|2020-03-04 07:45:00|9587.6|9586.1|9584|9582.5|9587.6|9586.1|9581.9|9580|549
1583308200000|2020-03-04 07:50:00|9583.9|9582.4|9582.1|9580.6|9584.3|9582.6|9582.1|9580.6|450
1583308500000|2020-03-04 07:55:00|9582|9580.5|9576.8|9575.3|9582|9580.5|9576.4|9574.9|418
1583308800000|2020-03-04 08:00:00|9577|9575.5|9563.9|9562.4|9577|9575.5|9561.9|9559.8|923
1583309100000|2020-03-04 08:05:00|9563.8|9562.3|9562|9559.6|9567.6|9565.7|9561.1|9559.1|724
1583309400000|2020-03-04 08:10:00|9561.2|9559.7|9557.3|9554.9|9561.6|9560|9556.4|9554.8|757
1583309700000|2020-03-04 08:15:00|9556.9|9555.4|9553|9551.5|9558.1|9556.2|9550.8|9549.3|653
1583310000000|2020-03-04 08:20:00|9552.9|9551.4|9551|9549.5|9555.1|9553.6|9549.8|9548.3|632
1583310300000|2020-03-04 08:25:00|9550.9|9549.4|9545.5|9544|9550.9|9549.4|9541.8|9539.9|726
1583310600000|2020-03-04 08:30:00|9545.4|9543.9|9549.6|9548.1|9553.9|9552.4|9545.4|9543.9|700
1583310900000|2020-03-04 08:35:00|9549.8|9548.3|9550|9548.5|9552.2|9550.4|9545.2|9543.7|660
1583311200000|2020-03-04 08:40:00|9549.9|9548.4|9546.7|9544.3|9550|9548.5|9544.2|9542.3|699
1583311500000|2020-03-04 08:45:00|9546.8|9544.4|9549.7|9548.2|9550.7|9549.2|9546.7|9544.3|536
1583311800000|2020-03-04 08:50:00|9549.8|9548.3|9553.6|9552.1|9554.2|9552.7|9549.5|9548|608
1583312100000|2020-03-04 08:55:00|9553.5|9552|9553.1|9550.7|9555.1|9553.2|9550.5|9549|609
1583312400000|2020-03-04 09:00:00|9553|9550.6|9556.8|9555.3|9557.9|9556.4|9551.9|9550.4|590
1583312700000|2020-03-04 09:05:00|9557|9555.5|9554.6|9553.1|9558.3|9556.6|9554.4|9552.6|642
1583313000000|2020-03-04 09:10:00|9555|9552.6|9550.5|9549|9555|9553.3|9548.2|9546.7|602
1583313300000|2020-03-04 09:15:00|9550.4|9548.9|9553.1|9551.6|9555.5|9554|9550.4|9548.9|474
1583313600000|2020-03-04 09:20:00|9553.2|9551.7|9547.9|9546.4|9553.8|9552.3|9546.1|9544.6|467
1583313900000|2020-03-04 09:25:00|9548|9546.5|9549.9|9548.4|9550.1|9548.6|9546.3|9544.8|409
1583314200000|2020-03-04 09:30:00|9550|9548.5|9544|9542.5|9550|9548.5|9543.2|9541.4|537
1583314500000|2020-03-04 09:35:00|9544.1|9542.6|9549.4|9547.9|9549.5|9548|9543.9|9542.4|564
1583314800000|2020-03-04 09:40:00|9549.3|9547.8|9548.9|9547.4|9551.8|9550.2|9547.9|9546.3|516
1583315100000|2020-03-04 09:45:00|9549|9547.5|9545.3|9543.8|9549.2|9547.5|9542.3|9540.4|597
1583315400000|2020-03-04 09:50:00|9545.4|9543.9|9544.7|9543.2|9548.3|9546.7|9542.5|9540.4|556
1583315700000|2020-03-04 09:55:00|9544.6|9543.1|9543.3|9541.8|9545.3|9543.8|9542.7|9541.2|475
1583316000000|2020-03-04 10:00:00|9543.4|9541.9|9540.8|9539.3|9544.5|9543|9539.5|9538|387
1583316300000|2020-03-04 10:05:00|9540.9|9539.4|9540.6|9539.1|9541.5|9540|9533.6|9531.5|568
1583316600000|2020-03-04 10:10:00|9540.5|9539|9544.4|9542.9|9544.5|9543|9539.6|9538.1|635
1583316900000|2020-03-04 10:15:00|9544.3|9542.8|9540.7|9539.2|9546.3|9544.4|9539.7|9538.2|629
1583317200000|2020-03-04 10:20:00|9540.8|9539.3|9539|9536.6|9541.5|9540|9537.3|9535.8|642
1583317500000|2020-03-04 10:25:00|9538.9|9536.5|9542.2|9540.7|9542.6|9541.1|9534.4|9532.9|676
1583317800000|2020-03-04 10:30:00|9542.1|9540.6|9552.5|9551|9552.6|9551.1|9542.1|9540.6|631
1583318100000|2020-03-04 10:35:00|9552.2|9550.7|9552.7|9551.2|9554.2|9552.7|9550.3|9548.8|486
1583318400000|2020-03-04 10:40:00|9552.6|9551.1|9550.8|9549.3|9552.7|9551.2|9550.4|9548.9|432
1583318700000|2020-03-04 10:45:00|9550.9|9549.4|9554.4|9552.9|9555.3|9553.7|9550.7|9549.2|441
1583319000000|2020-03-04 10:50:00|9554.5|9553|9556.1|9554.6|9557.1|9555.4|9552.9|9551.3|613
1583319300000|2020-03-04 10:55:00|9556|9554.5|9555.3|9553.8|9556.1|9554.6|9550.2|9548.7|552
1583319600000|2020-03-04 11:00:00|9555.4|9553.9|9553.5|9552|9555.4|9553.9|9552.6|9551.1|442
1583319900000|2020-03-04 11:05:00|9553.6|9552.1|9555.7|9554.2|9555.7|9554.2|9551.6|9550|343
1583320200000|2020-03-04 11:10:00|9555.6|9554.1|9552.6|9551.1|9555.8|9554.3|9551.5|9549.7|339
1583320500000|2020-03-04 11:15:00|9552.5|9551|9552|9550.5|9552.7|9551.2|9549.6|9548.1|402
1583320800000|2020-03-04 11:20:00|9552.1|9550.6|9555.2|9553.7|9556.5|9555|9550.9|9549.4|339
1583321100000|2020-03-04 11:25:00|9555.3|9553.8|9559|9557.5|9559.7|9558.2|9553.6|9552.1|331
1583321400000|2020-03-04 11:30:00|9558.9|9557.4|9562.1|9560.6|9564.4|9562.5|9558.2|9556.7|533
1583321700000|2020-03-04 11:35:00|9562.2|9560.7|9562.1|9560.6|9564.7|9562.9|9560|9558.1|410
1583322000000|2020-03-04 11:40:00|9562.5|9561|9563.2|9561.7|9565.2|9563.7|9561.4|9559.5|461
1583322300000|2020-03-04 11:45:00|9563.3|9561.8|9561.5|9560|9565.7|9564.2|9560.5|9558.7|457
1583322600000|2020-03-04 11:50:00|9561.6|9560.1|9563.5|9562|9566.4|9564.7|9561.3|9559.5|425
1583322900000|2020-03-04 11:55:00|9563.6|9562.1|9562.2|9559.8|9563.7|9562.1|9559.9|9558|391
1583323200000|2020-03-04 12:00:00|9562.1|9559.7|9559.7|9558.2|9564.5|9563|9558.8|9556.8|592
1583323500000|2020-03-04 12:05:00|9559.8|9558.3|9565.1|9562.7|9565.4|9563.7|9559.7|9557.8|564
1583323800000|2020-03-04 12:10:00|9565.2|9562.8|9569.6|9567.2|9569.9|9567.9|9565.1|9562.8|511
1583324100000|2020-03-04 12:15:00|9569.7|9567.3|9570.3|9567.9|9571.2|9569.5|9567.8|9566|516
1583324400000|2020-03-04 12:20:00|9570.2|9567.8|9570.6|9569.1|9571.4|9569.9|9568.8|9566.9|431
1583324700000|2020-03-04 12:25:00|9570.8|9569.3|9576.6|9575.1|9576.7|9575.2|9570.6|9569.1|555
1583325000000|2020-03-04 12:30:00|9576.5|9575|9575.6|9574.1|9579.1|9577|9574.5|9572.6|642
1583325300000|2020-03-04 12:35:00|9576|9573.6|9575.4|9573.9|9578.5|9576.6|9574.6|9573|601
1583325600000|2020-03-04 12:40:00|9575.3|9573.8|9575.3|9573.8|9575.9|9574.1|9572.7|9571|429
1583325900000|2020-03-04 12:45:00|9575.4|9573.9|9580|9577.6|9582.9|9580.5|9575.4|9573.5|495
1583326200000|2020-03-04 12:50:00|9579.8|9578.3|9579.4|9577.9|9580.7|9579.2|9578.7|9577.1|367
1583326500000|2020-03-04 12:55:00|9579.5|9578|9584.4|9582.9|9585.3|9583.3|9579.2|9577.3|739
1583326800000|2020-03-04 13:00:00|9584.2|9582.7|9576.4|9574.9|9584.2|9582.7|9576.2|9574.3|660
1583327100000|2020-03-04 13:05:00|9576.6|9575.1|9572.3|9569.9|9577.4|9575.9|9570.3|9568.5|535
1583327400000|2020-03-04 13:10:00|9572|9570.5|9571.3|9568.8|9572.2|9570.5|9569|9566.9|575
1583327700000|2020-03-04 13:15:00|9571.8|9568.6|9569.5|9568|9575.5|9573.4|9569.2|9567|635
1583328000000|2020-03-04 13:20:00|9569.3|9567.8|9566.8|9565.3|9573|9571.2|9566.2|9564.4|699
1583328300000|2020-03-04 13:25:00|9566.9|9565.4|9566.5|9565|9568.8|9567.1|9565.7|9564.1|479
1583328600000|2020-03-04 13:30:00|9566.3|9564.8|9571.2|9569.7|9571.6|9569.7|9566|9564.2|487
1583328900000|2020-03-04 13:35:00|9571.1|9569.6|9573.2|9571.7|9576.1|9574.1|9570.2|9568.7|601
1583329200000|2020-03-04 13:40:00|9573.7|9571.3|9572.9|9571.4|9575.5|9574|9572.8|9571|365
1583329500000|2020-03-04 13:45:00|9573|9571.5|9575.4|9573.9|9576.5|9575|9572.9|9571|319
1583329800000|2020-03-04 13:50:00|9575.5|9574|9571.8|9570.3|9576.4|9574.6|9569.1|9567.6|384
1583330100000|2020-03-04 13:55:00|9571.9|9570.4|9569|9566.6|9573|9571.5|9567.2|9565.4|412
1583330400000|2020-03-04 14:00:00|9568.9|9566.5|9571.1|9569.6|9572.9|9571.1|9564.6|9562.6|690
1583330700000|2020-03-04 14:05:00|9571|9569.5|9576.2|9574.7|9577.6|9575.3|9569.9|9568.4|457
1583331000000|2020-03-04 14:10:00|9576.3|9574.8|9577|9575.5|9579.5|9577.7|9575.5|9574|384
1583331300000|2020-03-04 14:15:00|9577.1|9575.6|9574.6|9573.1|9579|9576.9|9573.5|9572|445
1583331600000|2020-03-04 14:20:00|9574.7|9573.2|9568.2|9566.7|9574.7|9573.2|9567.8|9566.3|379
1583331900000|2020-03-04 14:25:00|9568.3|9566.8|9573.8|9572.3|9575|9573.3|9567|9565.5|542
1583332200000|2020-03-04 14:30:00|9574|9572.5|9579.2|9577.7|9580.4|9578.3|9572.6|9570.7|683
1583332500000|2020-03-04 14:35:00|9579.3|9577.8|9568.9|9567.4|9580.3|9578.8|9567.3|9565.4|700
1583332800000|2020-03-04 14:40:00|9569|9567.5|9571.4|9569|9571.7|9570.2|9566.3|9564.8|519
1583333100000|2020-03-04 14:45:00|9571.5|9569.1|9567.3|9565.8|9572.7|9570.4|9567.2|9565.7|538
1583333400000|2020-03-04 14:50:00|9567|9565.5|9561|9559.5|9567.3|9565.8|9559.9|9558.4|546
1583333700000|2020-03-04 14:55:00|9561.1|9559.6|9561.6|9558.5|9564.4|9562.6|9559.9|9557.5|505
1583334000000|2020-03-04 15:00:00|9571.5|9561.5|9564.9|9562.5|9574.9|9572.5|9561.1|9558.7|931
1583334300000|2020-03-04 15:05:00|9565.3|9562.9|9565.9|9563.5|9567.9|9566.1|9560.3|9557.9|855
1583334600000|2020-03-04 15:10:00|9566|9563.6|9565|9562.6|9567.6|9565.3|9563|9561|631
1583334900000|2020-03-04 15:15:00|9564.9|9562.5|9561.8|9560.3|9564.9|9562.5|9560.1|9558.2|540
1583335200000|2020-03-04 15:20:00|9561.5|9560|9564.5|9563|9565.6|9564.1|9559.3|9557.7|573
1583335500000|2020-03-04 15:25:00|9564.4|9562.9|9567.7|9566.2|9568.1|9566.3|9563.2|9561.7|481
1583335800000|2020-03-04 15:30:00|9567.8|9566.3|9560.3|9558.8|9568.6|9567.1|9557.6|9556.1|521
1583336100000|2020-03-04 15:35:00|9560.5|9559|9566.6|9564.2|9567.6|9565.8|9559.6|9557.7|501
1583336400000|2020-03-04 15:40:00|9565.9|9564.4|9565.7|9564.2|9568.4|9566.9|9562.1|9560.6|470
1583336700000|2020-03-04 15:45:00|9565.8|9564.3|9566.7|9565.2|9568.7|9566.9|9563.1|9561.6|484
1583337000000|2020-03-04 15:50:00|9566.8|9565.3|9559.3|9557.8|9567.2|9565.7|9557.6|9556.1|574
1583337300000|2020-03-04 15:55:00|9559.2|9557.7|9556.1|9553.7|9560.4|9558.6|9551.8|9550|594
1583337600000|2020-03-04 16:00:00|9556.8|9554.4|9554.9|9552.5|9557.8|9556.2|9553.5|9552|578
1583337900000|2020-03-04 16:05:00|9554.1|9552.6|9563.2|9560.8|9563.3|9561.3|9553.5|9551.5|509
1583338200000|2020-03-04 16:10:00|9562.9|9560.5|9561.9|9560.4|9563.3|9561.4|9560|9558.1|422
1583338500000|2020-03-04 16:15:00|9562|9560.5|9556.5|9555|9563.7|9562.2|9556.5|9554.8|482
1583338800000|2020-03-04 16:20:00|9556.6|9555.1|9556.1|9554.6|9558.3|9556.4|9554.7|9552.8|479
1583339100000|2020-03-04 16:25:00|9556.2|9554.7|9560.2|9558.7|9560.8|9559.3|9556.2|9554.7|381
1583339400000|2020-03-04 16:30:00|9560.3|9558.8|9565|9563.5|9565.4|9563.6|9560.3|9558.8|487
1583339700000|2020-03-04 16:35:00|9564.9|9563.4|9556.6|9555.1|9566|9564.5|9556.3|9554.7|524
1583340000000|2020-03-04 16:40:00|9556.7|9555.2|9556.1|9554.6|9558.1|9556.4|9554.1|9551.9|627
1583340300000|2020-03-04 16:45:00|9556.2|9554.7|9557.5|9556|9560.6|9558.7|9554.8|9553.3|563
1583340600000|2020-03-04 16:50:00|9557.4|9555.9|9554.9|9553.4|9561.5|9559.6|9554.8|9553.3|478
1583340900000|2020-03-04 16:55:00|9555|9553.5|9555.7|9554.2|9558.2|9556.7|9553.9|9552.2|493
1583341200000|2020-03-04 17:00:00|9555.8|9554.3|9553|9551.5|9556.4|9554.6|9553|9551.5|363
1583341500000|2020-03-04 17:05:00|9553.1|9551.6|9553.9|9551.5|9555.3|9553.8|9553|9551.4|382
1583341800000|2020-03-04 17:10:00|9553.8|9551.4|9557.7|9556.2|9557.9|9556.4|9553.6|9551.4|362
1583342100000|2020-03-04 17:15:00|9557.8|9556.3|9559.6|9557.2|9560.7|9558.8|9556.6|9554.4|523
1583342400000|2020-03-04 17:20:00|9559.2|9557.7|9558.4|9556.9|9560.7|9558.7|9557.4|9555.4|430
1583342700000|2020-03-04 17:25:00|9558.3|9556.8|9561.1|9558.7|9561.5|9559.4|9556.7|9555|406
1583343000000|2020-03-04 17:30:00|9560.5|9559|9562.8|9560.4|9563.3|9561.3|9559.5|9557.8|346
1583343300000|2020-03-04 17:35:00|9562.9|9560.5|9562.3|9559.9|9564.3|9562.4|9560.7|9558.5|439
1583343600000|2020-03-04 17:40:00|9562.4|9560|9564.7|9562.3|9564.9|9563|9561.8|9559.7|470
1583343900000|2020-03-04 17:45:00|9564.8|9562.4|9566.5|9565|9567|9565.2|9564.2|9562.2|391
1583344200000|2020-03-04 17:50:00|9566.6|9565.1|9567.1|9564.7|9568.1|9566.1|9565.8|9563.8|355
1583344500000|2020-03-04 17:55:00|9567.2|9564.8|9564.8|9562.4|9567.3|9564.9|9564.1|9562.1|358
1583344800000|2020-03-04 18:00:00|9564.7|9562.3|9563.7|9561.3|9565|9562.6|9562|9559.6|319
1583345100000|2020-03-04 18:05:00|9563.8|9561.4|9564.4|9562|9566.3|9563.9|9562.7|9560.9|402
1583345400000|2020-03-04 18:10:00|9564.5|9562.1|9564.5|9562.1|9565|9563|9562.8|9560.8|345
1583345700000|2020-03-04 18:15:00|9564.6|9562.2|9565.4|9563.9|9566.5|9564.3|9561.9|9560.1|382
1583346000000|2020-03-04 18:20:00|9565.3|9563.8|9563.4|9561|9566.3|9564.3|9562.3|9560.3|305
1583346300000|2020-03-04 18:25:00|9563.3|9560.9|9561.5|9559.1|9563.7|9562.2|9561|9559|245
1583346600000|2020-03-04 18:30:00|9561.6|9559.2|9559.9|9557.5|9561.7|9559.3|9558.5|9556.5|313
1583346900000|2020-03-04 18:35:00|9560|9557.6|9560.7|9558.3|9561.6|9559.4|9559.3|9557.3|283
1583347200000|2020-03-04 18:40:00|9560.2|9558.7|9560.5|9559|9561.2|9559|9559.2|9557.2|289
1583347500000|2020-03-04 18:45:00|9560.4|9558.9|9561.7|9560.2|9562.7|9560.5|9560.1|9558.2|344
1583347800000|2020-03-04 18:50:00|9561.8|9560.3|9564.3|9561.9|9564.3|9562|9561.3|9559.5|380
1583348100000|2020-03-04 18:55:00|9564.4|9562|9562.8|9560.4|9564.7|9562.3|9561.2|9559.3|227
1583348400000|2020-03-04 19:00:00|9562.7|9560.3|9559.7|9557.3|9562.7|9560.6|9558.7|9557.1|319
1583348700000|2020-03-04 19:05:00|9559.6|9557.2|9571.5|9569.1|9572.8|9571.1|9558.4|9556.3|528
1583349000000|2020-03-04 19:10:00|9571.6|9569.2|9571.3|9568.9|9572.5|9570.6|9570.4|9568.4|338
1583349300000|2020-03-04 19:15:00|9571.4|9569|9570.3|9568.8|9571.6|9569.6|9570|9567.7|341
1583349600000|2020-03-04 19:20:00|9570.4|9568.9|9574.6|9573.1|9574.7|9573.2|9570|9568.4|377
1583349900000|2020-03-04 19:25:00|9574.5|9573|9577|9575.5|9580.5|9578.1|9574.5|9572.8|425
1583350200000|2020-03-04 19:30:00|9576.8|9575.3|9571.2|9569.7|9576.9|9575.4|9570.9|9569.4|439
1583350500000|2020-03-04 19:35:00|9571.3|9569.8|9569.4|9567.9|9571.3|9569.8|9568.8|9567.3|232
1583350800000|2020-03-04 19:40:00|9569.3|9567.8|9569.3|9567.8|9570.2|9568.7|9568.9|9567.4|296
1583351100000|2020-03-04 19:45:00|9569.4|9567.9|9564.4|9562.9|9569.4|9567.9|9563.5|9561.9|399
1583351400000|2020-03-04 19:50:00|9564.1|9562.6|9562.5|9561|9564.6|9563.1|9561.9|9560.2|441
1583351700000|2020-03-04 19:55:00|9562.6|9561.1|9561.4|9559.9|9563.8|9562.3|9560.9|9559.3|414
1583352000000|2020-03-04 20:00:00|9561.3|9559.8|9561.1|9559.6|9563.6|9562.1|9560.7|9559.2|338
1583352300000|2020-03-04 20:05:00|9561|9559.5|9561.5|9560|9561.9|9560.1|9560.1|9558.4|292
1583352600000|2020-03-04 20:10:00|9561.4|9559.9|9560.6|9559.1|9561.9|9560.4|9560.3|9558.5|215
1583352900000|2020-03-04 20:15:00|9560.7|9559.2|9559.2|9557.7|9561.5|9559.5|9559|9557.5|180
1583353200000|2020-03-04 20:20:00|9559.5|9558|9562.2|9560.7|9563.1|9561.3|9559.4|9557.5|323
1583353500000|2020-03-04 20:25:00|9562.3|9560.8|9565.6|9564.1|9566|9564.1|9562.2|9560.7|204
1583353800000|2020-03-04 20:30:00|9565.5|9564|9566.4|9564.9|9567.2|9565.7|9564.9|9563.4|356
1583354100000|2020-03-04 20:35:00|9566.5|9565|9568.5|9566.1|9568.5|9566.6|9565|9563.1|425
1583354400000|2020-03-04 20:40:00|9568.3|9565.9|9564.2|9562.7|9568.6|9566.6|9563.9|9561.9|305
1583354700000|2020-03-04 20:45:00|9564.3|9562.8|9564|9561.6|9565.3|9563.5|9563|9561.1|350
1583355000000|2020-03-04 20:50:00|9564.1|9561.7|9566.3|9563.9|9567.1|9565.1|9564.1|9561.7|366
1583355300000|2020-03-04 20:55:00|9566.4|9564|9567.5|9566|9569.1|9567.2|9564.8|9562.9|455
1583355600000|2020-03-04 21:00:00|9567.6|9566.1|9568.9|9566.5|9570.4|9568.6|9566.6|9564.8|364
1583355900000|2020-03-04 21:05:00|9569|9566.6|9569.6|9567.2|9570.9|9568.9|9568.9|9566.5|211
1583356200000|2020-03-04 21:10:00|9569.5|9567.1|9570.3|9567.9|9570.7|9568.7|9568.9|9566.9|148
1583356500000|2020-03-04 21:15:00|9570.2|9567.8|9570.2|9567.8|9570.3|9568.3|9569.5|9567.5|80
1583356800000|2020-03-04 21:20:00|9570.3|9567.9|9572.4|9570|9572.9|9570.8|9570.3|9567.9|164
1583357100000|2020-03-04 21:25:00|9572.3|9569.9|9572.7|9570.3|9574.2|9572.2|9571.6|9569.8|168
1583357400000|2020-03-04 21:30:00|9572.2|9569.8|9570.8|9569.3|9572.2|9569.8|9570.2|9568.1|178
1583357700000|2020-03-04 21:35:00|9570.7|9569.2|9571.3|9568.9|9571.3|9569.4|9570.3|9568.1|96
1583358000000|2020-03-04 21:40:00|9571.2|9568.8|9572.5|9570.1|9572.6|9570.6|9570.7|9568.8|144
1583358300000|2020-03-04 21:45:00|9572.4|9570|9573.3|9570.9|9573.6|9571.6|9571.7|9570|183
1583358600000|2020-03-04 21:50:00|9573.2|9570.8|9573.1|9570.7|9573.3|9571.2|9572.3|9569.9|153
1583358900000|2020-03-04 21:55:00|9573|9570.6|9571.8|9569.4|9573.5|9571.1|9571.2|9567.2|254
1583359200000|2020-03-04 22:00:00|9571.6|9568.9|9572.6|9565.4|9573.4|9569.4|9569.9|9561.1|44
1583359500000|2020-03-04 22:05:00|9572.8|9565|9572.8|9567.7|9574.4|9568.8|9569.7|9559.7|174
1583359800000|2020-03-04 22:10:00|9572.5|9567.6|9573.3|9568.4|9573.8|9569.6|9572.3|9567.3|263
1583360100000|2020-03-04 22:15:00|9573.4|9568.2|9573|9568.7|9573.9|9569.4|9572.3|9568|118
1583360400000|2020-03-04 22:20:00|9573.4|9568.4|9573.1|9568.4|9573.8|9569.4|9571.7|9568.1|172
1583360700000|2020-03-04 22:25:00|9572.5|9569|9572.9|9567.5|9573.4|9569.6|9572.1|9566.7|345
1583361000000|2020-03-04 22:30:00|9573.5|9566.8|9572.9|9567.8|9573.5|9568.3|9572.7|9566.8|300
1583361300000|2020-03-04 22:35:00|9573|9567.9|9575.9|9565.9|9578.7|9568.7|9572.8|9563|262
1583361600000|2020-03-04 22:40:00|9575.8|9565.8|9575.3|9565.3|9575.9|9565.9|9574.1|9564.1|206
1583361900000|2020-03-04 22:45:00|9574.8|9564.8|9574.5|9564.5|9575.8|9565.8|9573.5|9563.5|195
1583362200000|2020-03-04 22:50:00|9574.4|9564.4|9573.6|9563.6|9575.3|9565.3|9571.8|9561.8|239
1583362500000|2020-03-04 22:55:00|9574|9564|9573|9563|9574|9564|9570.8|9560.8|307
1583362800000|2020-03-04 23:00:00|9573.2|9563.2|9567.7|9565.3|9573.4|9566.6|9566.9|9559.6|460
1583363100000|2020-03-04 23:05:00|9567.6|9565.2|9566.7|9564.3|9568.2|9565.8|9566.4|9563.8|236
1583363400000|2020-03-04 23:10:00|9567|9564.6|9566.8|9564.4|9567.5|9565.1|9566.3|9563.9|110
1583363700000|2020-03-04 23:15:00|9566.7|9564.3|9567.7|9565.3|9567.8|9565.4|9566.7|9564.3|88
1583364000000|2020-03-04 23:20:00|9567.6|9565.2|9567.2|9564.8|9567.6|9565.2|9566.3|9563.9|184
1583364300000|2020-03-04 23:25:00|9567.3|9564.9|9569.1|9566.7|9569.4|9567.5|9567|9564.6|177
1583364600000|2020-03-04 23:30:00|9569|9566.6|9569.7|9567.3|9571.9|9569.5|9568.8|9566.4|253
1583364900000|2020-03-04 23:35:00|9569.6|9567.2|9570|9567.6|9570.2|9567.8|9569.5|9567.1|134
1583365200000|2020-03-04 23:40:00|9570.1|9567.7|9569|9566.6|9570.1|9567.7|9568.2|9565.8|200
1583365500000|2020-03-04 23:45:00|9569.1|9566.7|9570|9567.6|9570.1|9567.7|9568.5|9566.1|188
1583365800000|2020-03-04 23:50:00|9569.9|9567.5|9570.3|9567.9|9570.3|9567.9|9569.3|9566.9|167
1583366100000|2020-03-04 23:55:00|9570.2|9567.8|9568.1|9565.7|9570.4|9568|9567.9|9565.5|199
1583366400000|2020-03-05 00:00:00|9568|9565.6|9563.8|9561.4|9568.3|9566|9563.5|9561.1|303
1583366700000|2020-03-05 00:05:00|9563.9|9561.5|9566|9563.6|9566.6|9564.8|9563.6|9561.2|290
1583367000000|2020-03-05 00:10:00|9566.1|9563.7|9565.5|9563.1|9566.6|9564.4|9565.1|9562.7|194
1583367300000|2020-03-05 00:15:00|9565.3|9562.9|9563|9560.6|9566.9|9564.5|9562.5|9560.1|202
1583367600000|2020-03-05 00:20:00|9563.1|9560.7|9561.3|9558.9|9563.4|9561|9560.6|9558.5|206
1583367900000|2020-03-05 00:25:00|9561.4|9559|9563|9561.5|9563.5|9561.7|9561|9559|156
1583368200000|2020-03-05 00:30:00|9562.9|9560.5|9562.6|9560.2|9562.9|9560.9|9560.6|9558.8|237
1583368500000|2020-03-05 00:35:00|9562.7|9560.3|9561.5|9559.1|9562.8|9560.4|9559.7|9558|238
1583368800000|2020-03-05 00:40:00|9561.6|9559.2|9561.1|9558.7|9561.6|9559.3|9560.5|9558.1|263
1583369100000|2020-03-05 00:45:00|9561|9558.6|9559.8|9557.4|9561.8|9559.4|9558.5|9556.5|160
1583369400000|2020-03-05 00:50:00|9559.9|9557.5|9561.8|9559.4|9562.9|9560.5|9557.7|9555.8|288
1583369700000|2020-03-05 00:55:00|9562.1|9559.7|9562.8|9560.4|9563.1|9561.2|9560.7|9558.3|299
1583370000000|2020-03-05 01:00:00|9563|9560.6|9565.1|9563.6|9566.1|9564.2|9562.4|9560|229
1583370300000|2020-03-05 01:05:00|9565.5|9563.1|9567|9564.6|9567.3|9565.3|9565|9562.9|239
1583370600000|2020-03-05 01:10:00|9566.9|9564.5|9565.9|9563.5|9567.1|9564.7|9565.1|9563|190
1583370900000|2020-03-05 01:15:00|9565.8|9563.4|9564.3|9561.9|9566.2|9564|9563.1|9560.8|279
1583371200000|2020-03-05 01:20:00|9564.4|9562|9565.2|9562.8|9565.5|9563.6|9564.2|9561.8|157
1583371500000|2020-03-05 01:25:00|9565.1|9562.7|9566|9563.6|9566.2|9563.8|9564|9561.6|172
1583371800000|2020-03-05 01:30:00|9566.1|9563.7|9564|9562.5|9566.2|9564.2|9564|9562|208
1583372100000|2020-03-05 01:35:00|9564.1|9562.6|9564.1|9562.6|9565.3|9563.5|9563.9|9562|170
1583372400000|2020-03-05 01:40:00|9564|9562.5|9561.6|9559.2|9564.6|9562.6|9561.1|9559.1|121
1583372700000|2020-03-05 01:45:00|9561.5|9559.1|9559.8|9557.4|9561.7|9559.7|9558.8|9556.9|224
1583373000000|2020-03-05 01:50:00|9559.9|9557.5|9560|9557.6|9560.4|9558.4|9559.3|9557.3|202
1583373300000|2020-03-05 01:55:00|9559.9|9557.5|9561.4|9559|9561.4|9559.5|9559.3|9557.4|165
1583373600000|2020-03-05 02:00:00|9561.1|9559.6|9560.4|9558.9|9561.7|9559.7|9560.2|9557.8|152
1583373900000|2020-03-05 02:05:00|9560.7|9558.3|9559.5|9557.1|9560.8|9558.8|9558.3|9556.4|180
1583374200000|2020-03-05 02:10:00|9559.4|9557|9561.6|9559.2|9561.6|9559.3|9559.2|9556.8|141
1583374500000|2020-03-05 02:15:00|9561.7|9559.3|9560.2|9557.8|9561.7|9559.3|9558.9|9556.5|201
1583374800000|2020-03-05 02:20:00|9560.3|9557.9|9561.4|9559|9561.6|9559.4|9560.1|9557.8|126
1583375100000|2020-03-05 02:25:00|9561.3|9558.9|9562.1|9559.7|9562.4|9560.3|9561|9558.9|152
1583375400000|2020-03-05 02:30:00|9562.4|9560|9563.3|9560.9|9563.7|9561.7|9562|9560|120
1583375700000|2020-03-05 02:35:00|9563.4|9561|9562.4|9560|9563.4|9561|9561.3|9559.4|203
1583376000000|2020-03-05 02:40:00|9562|9560.5|9562.5|9560.1|9562.6|9560.7|9561.4|9559.5|192
1583376300000|2020-03-05 02:45:00|9562.2|9560.7|9565|9562.6|9565|9562.7|9562|9560|217
1583376600000|2020-03-05 02:50:00|9564.9|9562.5|9564.1|9561.7|9565|9562.6|9563.7|9561.6|148
1583376900000|2020-03-05 02:55:00|9564|9561.6|9564.8|9562.4|9565.2|9563.2|9562|9560|239
1583377200000|2020-03-05 03:00:00|9564.9|9562.5|9564.7|9562.3|9565.3|9563.2|9563.8|9561.8|181
1583377500000|2020-03-05 03:05:00|9564.8|9562.4|9563.6|9562.1|9565.1|9562.7|9563.5|9561.6|142
1583377800000|2020-03-05 03:10:00|9563.5|9562|9563.2|9560.8|9564.4|9562.2|9562.6|9560.6|113
1583378100000|2020-03-05 03:15:00|9563.3|9560.9|9563|9561.5|9563.5|9561.5|9562.6|9560.7|92
1583378400000|2020-03-05 03:20:00|9562.9|9561.4|9564.7|9562.3|9564.8|9562.9|9562.9|9560.9|127
1583378700000|2020-03-05 03:25:00|9564.6|9562.2|9564.2|9561.8|9565.3|9563.3|9563.7|9561.8|131
1583379000000|2020-03-05 03:30:00|9564.3|9561.9|9564.5|9562.1|9565.2|9563.3|9564|9561.8|178
1583379300000|2020-03-05 03:35:00|9564.6|9562.2|9564.3|9561.9|9565|9563.1|9562.9|9560.9|181
1583379600000|2020-03-05 03:40:00|9564.2|9561.8|9562.5|9560.1|9564.3|9562.2|9561.2|9559.4|215
1583379900000|2020-03-05 03:45:00|9562.4|9560|9561.9|9559.5|9563.3|9561.1|9561.6|9559.4|195
1583380200000|2020-03-05 03:50:00|9561.8|9559.4|9561.6|9559.2|9562.3|9560.5|9560.9|9559|135
1583380500000|2020-03-05 03:55:00|9561.7|9559.3|9561.5|9559.1|9562.1|9560.1|9560.7|9558.9|144
1583380800000|2020-03-05 04:00:00|9561.4|9559|9562|9560.5|9562.6|9560.7|9560.8|9558.9|156
1583381100000|2020-03-05 04:05:00|9561.8|9560.3|9561.7|9559.3|9562.7|9561|9561.4|9559.3|137
1583381400000|2020-03-05 04:10:00|9561.8|9559.4|9562|9560.5|9562.8|9560.9|9561.7|9559.3|104
1583381700000|2020-03-05 04:15:00|9561.9|9560.4|9561.3|9559.8|9562.4|9560.5|9560.9|9558.9|114
1583382000000|2020-03-05 04:20:00|9561.2|9559.7|9561.1|9559.6|9561.9|9560.1|9560.9|9559|104
1583382300000|2020-03-05 04:25:00|9561.2|9559.7|9561.1|9559.6|9561.6|9559.8|9560.8|9559|68
1583382600000|2020-03-05 04:30:00|9561|9559.5|9562|9559.6|9562.6|9560.7|9561|9559.2|105
1583382900000|2020-03-05 04:35:00|9561.5|9560|9562.3|9559.9|9562.5|9560.5|9561.3|9559.3|110
1583383200000|2020-03-05 04:40:00|9562.2|9559.8|9562.4|9560|9562.5|9560.6|9561.3|9559.5|71
1583383500000|2020-03-05 04:45:00|9561.9|9560.4|9562.6|9560.2|9562.7|9560.8|9561.9|9560|71
1583383800000|2020-03-05 04:50:00|9562.1|9560.6|9563.5|9561.1|9563.8|9562.1|9561.8|9559.9|109
1583384100000|2020-03-05 04:55:00|9563.6|9561.2|9562.5|9560.1|9563.6|9561.6|9562|9560.1|96
1583384400000|2020-03-05 05:00:00|9562.6|9560.2|9563.2|9560.8|9563.5|9561.5|9561.8|9559.7|149
1583384700000|2020-03-05 05:05:00|9563.3|9560.9|9563.5|9561.1|9563.6|9561.5|9562.7|9560.8|58
1583385000000|2020-03-05 05:10:00|9563.6|9561.2|9564.7|9562.3|9565.2|9563.3|9563.5|9561.1|138
1583385300000|2020-03-05 05:15:00|9564.6|9562.2|9564.3|9561.9|9565.1|9562.7|9563.1|9561.1|130
1583385600000|2020-03-05 05:20:00|9564.2|9561.8|9563.9|9562.4|9564.4|9562.6|9563.7|9561.8|67
1583385900000|2020-03-05 05:25:00|9564|9562.5|9566.4|9564|9566.7|9565|9564|9562.2|129
1583386200000|2020-03-05 05:30:00|9566.3|9563.9|9567.5|9565.1|9567.5|9565.3|9565.5|9563.6|114
1583386500000|2020-03-05 05:35:00|9567.4|9565|9567.7|9566.2|9568.2|9566.3|9566.6|9564.6|142
1583386800000|2020-03-05 05:40:00|9568.2|9566.7|9568.7|9567.2|9570.1|9568.2|9568.2|9566.4|160
1583387100000|2020-03-05 05:45:00|9568.8|9567.3|9567.7|9566.2|9568.8|9567.3|9567.5|9565.7|99
1583387400000|2020-03-05 05:50:00|9567.8|9566.3|9568.1|9565.7|9568.3|9566.3|9567.5|9565.5|87
1583387700000|2020-03-05 05:55:00|9568.2|9565.8|9568.1|9565.7|9568.9|9566.5|9567.6|9565.6|96
1583388000000|2020-03-05 06:00:00|9568|9565.6|9566.8|9564.4|9568.1|9566|9565.7|9563.8|158
1583388300000|2020-03-05 06:05:00|9566.9|9564.5|9565.7|9564.2|9567.9|9565.9|9565.7|9563.7|181
1583388600000|2020-03-05 06:10:00|9565.8|9564.3|9564.9|9562.5|9566.2|9564.3|9563.4|9561.4|181
1583388900000|2020-03-05 06:15:00|9565|9562.6|9565.9|9563.5|9566.4|9564.5|9564.2|9562.3|141
1583389200000|2020-03-05 06:20:00|9566|9563.6|9563.7|9561.3|9566.2|9564.3|9563.1|9561.1|162
1583389500000|2020-03-05 06:25:00|9563.8|9561.4|9564|9561.6|9564.5|9562.5|9563.7|9561.3|94
1583389800000|2020-03-05 06:30:00|9564.1|9561.7|9565.7|9563.3|9566.5|9564.5|9564|9561.6|231
1583390100000|2020-03-05 06:35:00|9565.6|9563.2|9565.3|9562.9|9566.1|9564|9564.6|9562.3|118
1583390400000|2020-03-05 06:40:00|9565.2|9562.8|9565.7|9563.3|9565.8|9563.6|9564.3|9562|161
1583390700000|2020-03-05 06:45:00|9565.6|9563.2|9565.7|9563.3|9566.5|9564.4|9564.5|9562.6|242
1583391000000|2020-03-05 06:50:00|9565.6|9563.2|9566.9|9564.5|9567.1|9565.2|9564.4|9562.4|239
1583391300000|2020-03-05 06:55:00|9566.8|9564.4|9566.2|9563.8|9566.9|9564.9|9565.4|9563.1|182
1583391600000|2020-03-05 07:00:00|9566.1|9563.7|9564.2|9562.7|9566.1|9564.1|9561.3|9559.4|356
1583391900000|2020-03-05 07:05:00|9564.3|9562.8|9565|9562.6|9565.4|9563.6|9562.7|9560.4|313
1583392200000|2020-03-05 07:10:00|9564.2|9562.7|9562.4|9560|9565|9563.1|9560.4|9558.2|460
1583392500000|2020-03-05 07:15:00|9562.3|9559.9|9559.9|9557.5|9562.3|9559.9|9558.6|9556.6|378
1583392800000|2020-03-05 07:20:00|9559.3|9557.8|9564.1|9562.6|9565.6|9563.7|9558.2|9556.5|417
1583393100000|2020-03-05 07:25:00|9564.2|9562.7|9561.8|9559.4|9564.5|9562.7|9561.2|9559.4|337
1583393400000|2020-03-05 07:30:00|9561.7|9559.3|9560.5|9559|9563.7|9561.3|9559.8|9558.1|246
1583393700000|2020-03-05 07:35:00|9560.4|9558.9|9561.5|9560|9562.6|9560.9|9560.2|9558.5|282
1583394000000|2020-03-05 07:40:00|9561.4|9559.9|9560.2|9558.7|9562.6|9560.9|9559.6|9557.8|293
1583394300000|2020-03-05 07:45:00|9560.1|9558.6|9565.1|9563.6|9566|9564.1|9560.1|9558.3|327
1583394600000|2020-03-05 07:50:00|9565|9563.5|9568.8|9566.4|9570.3|9568.8|9565|9563.5|426
1583394900000|2020-03-05 07:55:00|9568.3|9566.8|9570.8|9568.4|9572.7|9570.9|9567|9565.5|544
1583395200000|2020-03-05 08:00:00|9570.7|9568.3|9563.2|9561.7|9571|9569|9563.1|9561.6|719
1583395500000|2020-03-05 08:05:00|9563.3|9561.8|9567.4|9565.9|9569.2|9567.2|9562.9|9561.4|660
1583395800000|2020-03-05 08:10:00|9566.9|9565.4|9565.7|9563.3|9567.1|9565.6|9564.1|9562.6|600
1583396100000|2020-03-05 08:15:00|9565.8|9563.4|9562.3|9560.8|9566.9|9565.1|9559.5|9558|480
1583396400000|2020-03-05 08:20:00|9562.4|9560.9|9561.8|9559.4|9564.5|9562.6|9559.5|9557.5|536
1583396700000|2020-03-05 08:25:00|9561.7|9559.3|9562.3|9560.8|9564.4|9562.9|9560.1|9558.1|593
1583397000000|2020-03-05 08:30:00|9562.2|9560.7|9560.1|9558.6|9563.4|9561.9|9558.6|9557|503
1583397300000|2020-03-05 08:35:00|9560|9558.5|9560.4|9558.9|9561.8|9560.1|9557.6|9555.7|448
1583397600000|2020-03-05 08:40:00|9560.3|9558.8|9556.6|9555.1|9561.3|9559.6|9555.9|9554.1|443
1583397900000|2020-03-05 08:45:00|9556.5|9555|9556.8|9555.3|9558.4|9556.6|9555|9552.9|458
1583398200000|2020-03-05 08:50:00|9557|9555.5|9559.9|9557.5|9560|9558.2|9556.1|9554.5|541
1583398500000|2020-03-05 08:55:00|9559.6|9558.1|9555.7|9554.2|9560|9558.1|9554.4|9552.9|521
1583398800000|2020-03-05 09:00:00|9555.6|9554.1|9554.4|9552.9|9558|9556.5|9553.5|9552|495
1583399100000|2020-03-05 09:05:00|9554.5|9553|9554.3|9551.9|9556.7|9555.1|9550.9|9548.9|752
1583399400000|2020-03-05 09:10:00|9553.8|9552.3|9554.6|9553.1|9556|9554.3|9552.7|9551|451
1583399700000|2020-03-05 09:15:00|9554.5|9553|9551|9549.5|9555.4|9553.9|9551|9549.5|455
1583400000000|2020-03-05 09:20:00|9550.3|9548.8|9544.9|9543.4|9550.4|9548.9|9543.6|9542.1|579
1583400300000|2020-03-05 09:25:00|9545.4|9543|9536.5|9535|9545.6|9543.8|9536|9534.5|612
1583400600000|2020-03-05 09:30:00|9536.4|9534.9|9540.4|9538.9|9542.6|9540.9|9536.4|9534.8|534
1583400900000|2020-03-05 09:35:00|9540.5|9539|9540.1|9538.6|9546.8|9545|9539.4|9537.9|653
1583401200000|2020-03-05 09:40:00|9539.6|9538.1|9532.8|9531.3|9539.6|9538.1|9532.5|9530.9|663
1583401500000|2020-03-05 09:45:00|9532.7|9531.2|9533.7|9532.2|9536.5|9534.6|9530.4|9528.9|588
1583401800000|2020-03-05 09:50:00|9533.6|9532.1|9530.3|9528.8|9535.3|9533.4|9528.4|9526.9|593
1583402100000|2020-03-05 09:55:00|9530.1|9528.6|9528.2|9525.8|9531.2|9529.3|9527.2|9525.4|755
1583402400000|2020-03-05 10:00:00|9528.1|9525.7|9532.5|9531|9533|9531.5|9523.4|9521.9|548
1583402700000|2020-03-05 10:05:00|9532.4|9530.9|9528.2|9526.7|9533.7|9532.2|9527.3|9525.8|499
1583403000000|2020-03-05 10:10:00|9528.3|9526.8|9525.5|9524|9529.7|9528|9525.3|9523.8|484
1583403300000|2020-03-05 10:15:00|9525.7|9524.2|9529.2|9527.7|9530.5|9528.8|9525.6|9524|551
1583403600000|2020-03-05 10:20:00|9529.3|9527.8|9526.5|9525|9529.8|9528|9526.1|9524|495
1583403900000|2020-03-05 10:25:00|9526.6|9525.1|9529.4|9527.9|9529.8|9528.3|9525.7|9523.7|585
1583404200000|2020-03-05 10:30:00|9529.5|9528|9532|9530.5|9534.1|9532.1|9529.4|9527.8|504
1583404500000|2020-03-05 10:35:00|9532.1|9530.6|9534.5|9533|9534.6|9533.1|9530.5|9528.5|392
1583404800000|2020-03-05 10:40:00|9534.6|9533.1|9535|9533.5|9535.8|9534.3|9532.4|9530.9|397
1583405100000|2020-03-05 10:45:00|9534.9|9533.4|9533.2|9531.7|9535.8|9534.3|9532.8|9531|450
1583405400000|2020-03-05 10:50:00|9533.3|9531.8|9532.5|9531|9536.8|9535.3|9532|9530.5|445
1583405700000|2020-03-05 10:55:00|9532.4|9530.9|9529.7|9528.2|9532.9|9531.4|9528.4|9526.9|474
1583406000000|2020-03-05 11:00:00|9529.8|9528.3|9534.7|9533.2|9535.2|9533.7|9529.7|9528.2|465
1583406300000|2020-03-05 11:05:00|9534.6|9533.1|9538.9|9537.4|9540|9538.2|9534.3|9532.7|556
1583406600000|2020-03-05 11:10:00|9538.8|9537.3|9536.8|9535.3|9541.5|9540|9535.8|9534|536
1583406900000|2020-03-05 11:15:00|9536.9|9535.4|9533|9531.5|9537.8|9536.3|9533|9531.4|375
1583407200000|2020-03-05 11:20:00|9533.1|9531.6|9530.2|9527.8|9534.3|9532.8|9528.6|9527.1|505
1583407500000|2020-03-05 11:25:00|9529.9|9528.4|9527.9|9526.4|9530.9|9529.1|9526.8|9525.3|471
1583407800000|2020-03-05 11:30:00|9528|9526.5|9527.2|9525.7|9530.7|9529.2|9526.3|9524.8|499
1583408100000|2020-03-05 11:35:00|9527.3|9525.8|9526.3|9524.8|9528.1|9526.4|9524.6|9523.1|550
1583408400000|2020-03-05 11:40:00|9526.2|9524.7|9527|9525.5|9527.4|9525.9|9523|9521.3|484
1583408700000|2020-03-05 11:45:00|9527.4|9525.9|9527.7|9526.2|9529.6|9528.1|9525.9|9524.2|451
1583409000000|2020-03-05 11:50:00|9527.9|9526.4|9526.4|9524.9|9530|9528.4|9525.5|9524|459
1583409300000|2020-03-05 11:55:00|9526.5|9525|9528.3|9526.8|9530|9528.5|9525.4|9523.9|515
1583409600000|2020-03-05 12:00:00|9528.4|9526.9|9526.4|9524.9|9531.4|9529.5|9525|9523.5|539
1583409900000|2020-03-05 12:05:00|9526.8|9524.4|9524.8|9523.3|9528.6|9526.5|9524.4|9522.6|595
1583410200000|2020-03-05 12:10:00|9524.9|9523.4|9520.6|9519.1|9525.4|9523.9|9519.3|9517.8|509
1583410500000|2020-03-05 12:15:00|9520.7|9519.2|9515.1|9513.6|9521.2|9519.7|9515|9513.5|478
1583410800000|2020-03-05 12:20:00|9515|9513.5|9514|9512.5|9517.1|9515.5|9512.2|9510.7|599
1583411100000|2020-03-05 12:25:00|9514.1|9512.6|9521.2|9519.7|9521.2|9519.7|9514|9512.2|583
1583411400000|2020-03-05 12:30:00|9521.1|9519.6|9518.1|9516.6|9522.9|9521.4|9518.1|9516.6|429
1583411700000|2020-03-05 12:35:00|9519|9516.7|9514.1|9512.6|9519.1|9517.2|9514|9512.1|405
1583412000000|2020-03-05 12:40:00|9514|9512.5|9513.1|9511.6|9514.1|9512.6|9511.1|9509.3|509
1583412300000|2020-03-05 12:45:00|9513|9511.5|9516.2|9514.7|9517.3|9515.8|9512.5|9511|449
1583412600000|2020-03-05 12:50:00|9516.1|9514.6|9515.9|9514.4|9517.1|9515.6|9515.5|9514|492
1583412900000|2020-03-05 12:55:00|9515.8|9514.3|9532.3|9529.9|9534.7|9532.3|9512.5|9511|822
1583413200000|2020-03-05 13:00:00|9532.2|9529.8|9532.3|9529.9|9544.4|9542|9528.5|9526.1|1042
1583413500000|2020-03-05 13:05:00|9532.2|9529.8|9528.7|9527.2|9532.7|9530.5|9526.9|9525.4|504
1583413800000|2020-03-05 13:10:00|9528.8|9527.3|9532.4|9530|9533.8|9532|9528.8|9527.3|523
1583414100000|2020-03-05 13:15:00|9532.3|9529.9|9522.3|9520.8|9532.3|9530.2|9521.9|9520.4|509
1583414400000|2020-03-05 13:20:00|9522.5|9521|9517.7|9516.2|9522.6|9521.1|9516.7|9515.2|637
1583414700000|2020-03-05 13:25:00|9517.6|9516.1|9518.5|9516.1|9519.7|9517.3|9515.2|9513|567
1583415000000|2020-03-05 13:30:00|9518.6|9516.2|9518|9516.5|9519.9|9518.1|9514.2|9512.3|579
1583415300000|2020-03-05 13:35:00|9518.1|9516.6|9521.4|9519.9|9526.8|9524.8|9516.9|9515.4|736
1583415600000|2020-03-05 13:40:00|9521.5|9520|9526.4|9524.9|9527.5|9525.5|9521.1|9519.2|722
1583415900000|2020-03-05 13:45:00|9526.3|9524.8|9522.7|9521.2|9529.5|9527.8|9522.5|9521|722
1583416200000|2020-03-05 13:50:00|9522.6|9521.1|9525.4|9523.9|9528.4|9526.4|9521.6|9519.7|515
1583416500000|2020-03-05 13:55:00|9525.3|9523.8|9522.9|9521.4|9526.5|9524.7|9521.8|9520.3|591
1583416800000|2020-03-05 14:00:00|9523|9521.5|9521.8|9520.3|9524.1|9522.6|9520.4|9518.9|533
1583417100000|2020-03-05 14:05:00|9521.7|9520.2|9515.6|9514.1|9521.8|9520.3|9514.7|9513.2|547
1583417400000|2020-03-05 14:10:00|9516|9514.5|9518.1|9516.6|9520|9518.4|9515.1|9513.4|499
1583417700000|2020-03-05 14:15:00|9518|9516.5|9515.5|9514|9519.9|9518.4|9514.9|9513.4|403
1583418000000|2020-03-05 14:20:00|9515.2|9513.7|9516.5|9515|9519.2|9517.7|9515.1|9513.6|351
1583418300000|2020-03-05 14:25:00|9516.4|9514.9|9511.8|9510.3|9516.5|9515|9510.7|9509|430
1583418600000|2020-03-05 14:30:00|9511.7|9510.2|9515.1|9513.6|9515.1|9513.6|9506.8|9505.3|569
1583418900000|2020-03-05 14:35:00|9515.3|9513.8|9515|9513.5|9519.4|9517.6|9513.3|9511.8|597
1583419200000|2020-03-05 14:40:00|9515.1|9513.6|9516.4|9514.9|9519.2|9517.7|9513|9511.5|501
1583419500000|2020-03-05 14:45:00|9516.3|9514.8|9512.8|9511.3|9524.2|9521.9|9512.8|9511|607
1583419800000|2020-03-05 14:50:00|9512.6|9511.1|9515.4|9513.9|9515.9|9514.4|9510.9|9509.4|528
1583420100000|2020-03-05 14:55:00|9515.5|9514|9511.1|9508.7|9516.7|9515|9509|9507|414
1583420400000|2020-03-05 15:00:00|9511.2|9508.8|9508.2|9506.7|9513.7|9512|9507.9|9506.4|472
1583420700000|2020-03-05 15:05:00|9508.4|9506.9|9512.2|9510.7|9513.1|9511.6|9508|9506.2|445
1583421000000|2020-03-05 15:10:00|9512|9510.5|9522.5|9521|9523.8|9522.3|9511.3|9509.5|550
1583421300000|2020-03-05 15:15:00|9522.4|9520.9|9520.4|9518.9|9522.8|9521|9517.1|9515.6|557
1583421600000|2020-03-05 15:20:00|9520.8|9518.4|9521.9|9520.4|9523.6|9521.7|9516.6|9514.9|585
1583421900000|2020-03-05 15:25:00|9522|9520.5|9519.2|9516.8|9522.4|9520.9|9516.3|9514.8|515
1583422200000|2020-03-05 15:30:00|9519.1|9516.7|9520.7|9519.2|9522|9520.2|9517.6|9515.9|595
1583422500000|2020-03-05 15:35:00|9520.6|9519.1|9512.6|9511.1|9520.9|9519.4|9512.1|9510.6|500
1583422800000|2020-03-05 15:40:00|9512.5|9511|9516|9514.5|9520.3|9518.2|9511.9|9510.4|563
1583423100000|2020-03-05 15:45:00|9516.1|9514.6|9514.5|9513|9518.4|9516.4|9512|9510.5|575
1583423400000|2020-03-05 15:50:00|9515|9512.6|9509.5|9508|9515.3|9513.5|9507.2|9505.7|533
1583423700000|2020-03-05 15:55:00|9509.6|9508.1|9506.1|9504.6|9511.9|9510|9505|9503.5|542
1583424000000|2020-03-05 16:00:00|9506|9504.5|9504.7|9503.2|9508.8|9507.3|9504|9502.4|518
1583424300000|2020-03-05 16:05:00|9504.9|9503.4|9504.2|9502.7|9507.3|9505.7|9503.9|9502.4|483
1583424600000|2020-03-05 16:10:00|9504.1|9502.6|9501.5|9500|9505.1|9503.6|9500.5|9498.6|469
1583424900000|2020-03-05 16:15:00|9501.4|9499.9|9501.8|9500.3|9503|9501.5|9499.7|9498.2|380
1583425200000|2020-03-05 16:20:00|9501.9|9500.4|9502.4|9500.9|9505.5|9504|9501.9|9500.4|420
1583425500000|2020-03-05 16:25:00|9502.3|9500.8|9503.2|9501.7|9503.8|9502.3|9501.1|9499.6|367
1583425800000|2020-03-05 16:30:00|9503.3|9501.8|9499.8|9498.3|9504|9502|9499.1|9497.6|409
1583426100000|2020-03-05 16:35:00|9499.7|9498.2|9495.1|9493.6|9499.7|9498.2|9494.2|9492.4|385
1583426400000|2020-03-05 16:40:00|9494.9|9493.4|9493|9491.5|9495.7|9494|9489.8|9487.9|514
1583426700000|2020-03-05 16:45:00|9492.9|9491.4|9490.6|9489.1|9493.8|9492.3|9489.5|9488|487
1583427000000|2020-03-05 16:50:00|9490.5|9489|9489.5|9487.1|9493.2|9491.7|9488.7|9487|447
1583427300000|2020-03-05 16:55:00|9489.4|9487|9488.1|9486.6|9489.4|9487.5|9485.8|9484.3|452
1583427600000|2020-03-05 17:00:00|9488|9486.5|9488.4|9486|9489.7|9488.2|9483.6|9482.1|517
1583427900000|2020-03-05 17:05:00|9488.3|9485.9|9493.1|9491.6|9494.8|9492.9|9487|9485.5|622
1583428200000|2020-03-05 17:10:00|9493|9491.5|9491.5|9490|9495.7|9494.2|9489.4|9487.9|562
1583428500000|2020-03-05 17:15:00|9491.6|9490.1|9491.8|9490.3|9495.4|9493.6|9490.8|9489.3|564
1583428800000|2020-03-05 17:20:00|9492.4|9490.9|9488.9|9487.4|9492.6|9491.1|9486.1|9484.2|507
1583429100000|2020-03-05 17:25:00|9489|9487.5|9488.9|9487.4|9490.2|9488.7|9486.9|9485|502
1583429400000|2020-03-05 17:30:00|9489|9487.5|9485.5|9484|9489.4|9487.7|9485.3|9483.8|479
1583429700000|2020-03-05 17:35:00|9485.4|9483.9|9479|9477.5|9486.6|9484.8|9478.9|9477.4|490
1583430000000|2020-03-05 17:40:00|9478.9|9477.4|9475.1|9473.6|9480.2|9478.2|9475.1|9473.6|632
1583430300000|2020-03-05 17:45:00|9474.7|9473.2|9475.8|9473.4|9476.5|9474.6|9473.4|9471.4|752
1583430600000|2020-03-05 17:50:00|9475.7|9473.3|9474.6|9472.2|9476.7|9474.7|9471.7|9470.1|644
1583430900000|2020-03-05 17:55:00|9474|9472.5|9476|9474.5|9477.1|9475.3|9473|9471.2|755
1583431200000|2020-03-05 18:00:00|9475.5|9473.6|9476.6|9474.2|9478.8|9476.8|9473.1|9471.3|701
1583431500000|2020-03-05 18:05:00|9476.7|9474.3|9472.7|9471.2|9477.5|9475.5|9472.6|9470.7|539
1583431800000|2020-03-05 18:10:00|9472.6|9471.1|9473.9|9471.5|9474.1|9472.6|9471.2|9469.1|476
1583432100000|2020-03-05 18:15:00|9473.8|9471.4|9474.9|9473.4|9475.6|9473.6|9471.7|9469.8|538
1583432400000|2020-03-05 18:20:00|9474.8|9473.3|9474.8|9472.4|9475.7|9473.8|9471.6|9469.7|522
1583432700000|2020-03-05 18:25:00|9474.9|9472.5|9477.2|9475.7|9478.2|9476.4|9474.1|9472.4|562
1583433000000|2020-03-05 18:30:00|9477.1|9475.6|9480.6|9479.1|9480.6|9479.1|9475.2|9473.7|489
1583433300000|2020-03-05 18:35:00|9480.5|9479|9482|9479.6|9485.5|9483.5|9480.5|9478.8|550
1583433600000|2020-03-05 18:40:00|9481|9479.5|9480.3|9478.8|9482.1|9480.1|9478.9|9477.2|535
1583433900000|2020-03-05 18:45:00|9480.5|9479|9485.5|9484|9486.4|9484.9|9479.9|9477.9|533
1583434200000|2020-03-05 18:50:00|9485.6|9484.1|9484.4|9482.9|9487.1|9485.6|9482.8|9481|556
1583434500000|2020-03-05 18:55:00|9484.5|9483|9487.2|9485.7|9488.7|9486.8|9484.5|9482.6|558
1583434800000|2020-03-05 19:00:00|9487.3|9485.8|9483.8|9482.3|9487.3|9485.8|9483.1|9481.4|556
1583435100000|2020-03-05 19:05:00|9483.7|9482.2|9486|9483.6|9487.6|9485.7|9483.7|9481.9|526
1583435400000|2020-03-05 19:10:00|9486.2|9483.8|9489|9487.5|9489.6|9487.8|9485.2|9483.4|490
1583435700000|2020-03-05 19:15:00|9489.1|9487.6|9487|9485.5|9489.6|9487.6|9487|9485.3|419
1583436000000|2020-03-05 19:20:00|9487.5|9485.1|9484.1|9482.6|9488.5|9486.5|9483.6|9481.6|434
1583436300000|2020-03-05 19:25:00|9484.2|9482.7|9485.7|9484.2|9487.2|9485.5|9483.5|9481.7|497
1583436600000|2020-03-05 19:30:00|9485.8|9484.3|9488.2|9486.7|9490.4|9488.4|9485.7|9484.2|454
1583436900000|2020-03-05 19:35:00|9488.1|9486.6|9490.3|9488.8|9492.4|9490.5|9488.1|9486.6|524
1583437200000|2020-03-05 19:40:00|9490.5|9489|9488.7|9487.2|9491.9|9490.4|9488.3|9486.6|402
1583437500000|2020-03-05 19:45:00|9488.6|9487.1|9489.9|9488.4|9490.2|9488.5|9486.3|9484.8|314
1583437800000|2020-03-05 19:50:00|9489.8|9488.3|9487|9485.5|9491.2|9489.6|9486.9|9485.2|416
1583438100000|2020-03-05 19:55:00|9487.1|9485.6|9486.3|9484.8|9487.8|9486.3|9485.7|9484.2|362
1583438400000|2020-03-05 20:00:00|9486.4|9484.9|9489.1|9487.6|9490.3|9488.3|9486.3|9484.2|568
1583438700000|2020-03-05 20:05:00|9489|9487.5|9490|9487.6|9491.3|9489.3|9488.1|9486.1|508
1583439000000|2020-03-05 20:10:00|9489.9|9487.5|9485|9482.6|9490.3|9488.4|9482.8|9480.8|629
1583439300000|2020-03-05 20:15:00|9484.9|9482.5|9476|9474.5|9486.1|9483.9|9476|9474.2|596
1583439600000|2020-03-05 20:20:00|9476.1|9474.6|9474.7|9473.2|9482.2|9480.4|9474.7|9472.9|678
1583439900000|2020-03-05 20:25:00|9474.8|9473.3|9468.9|9467.4|9475|9473.3|9468.9|9467.1|575
1583440200000|2020-03-05 20:30:00|9469.3|9466.9|9469.3|9467.8|9472.4|9470.2|9468.2|9466.3|636
1583440500000|2020-03-05 20:35:00|9469.2|9467.7|9467.8|9465.4|9470.4|9468.4|9466|9464.2|635
1583440800000|2020-03-05 20:40:00|9467.9|9465.5|9468.6|9467.1|9469.5|9467.5|9467.1|9465|546
1583441100000|2020-03-05 20:45:00|9468.5|9467|9464.6|9462.2|9468.8|9467.3|9463.5|9461.5|572
1583441400000|2020-03-05 20:50:00|9464.2|9462.7|9463.9|9462.4|9468.3|9466.3|9463.4|9461.7|607
1583441700000|2020-03-05 20:55:00|9463.8|9462.3|9462.8|9461.3|9464.8|9463|9461.7|9459.9|593
1583442000000|2020-03-05 21:00:00|9462.9|9461.4|9464.7|9463.2|9465.6|9464.1|9462.4|9460.7|418
1583442300000|2020-03-05 21:05:00|9465.2|9462.8|9463.6|9462.1|9465.3|9463.7|9463.3|9460.9|264
1583442600000|2020-03-05 21:10:00|9463.5|9462|9461.2|9458.8|9464.1|9462.2|9460.5|9458.5|257
1583442900000|2020-03-05 21:15:00|9460.5|9459|9458.2|9455.8|9462.9|9461|9457.6|9455.5|318
1583443200000|2020-03-05 21:20:00|9458.3|9455.9|9456|9453.6|9458.3|9456.2|9455.5|9453.5|215
1583443500000|2020-03-05 21:25:00|9455.6|9454.1|9456|9453.6|9457.9|9455.5|9453.9|9451.7|275
1583443800000|2020-03-05 21:30:00|9456.6|9454.2|9456.2|9453.8|9457|9454.6|9454.4|9452|237
1583444100000|2020-03-05 21:35:00|9456.3|9453.9|9452.5|9450.1|9456.9|9454.5|9452.5|9450.1|243
1583444400000|2020-03-05 21:40:00|9452.6|9450.2|9448.6|9446.2|9452.8|9450.4|9447.9|9445.5|325
1583444700000|2020-03-05 21:45:00|9448.5|9446.1|9454|9451.6|9454.1|9451.7|9447.9|9445.5|322
1583445000000|2020-03-05 21:50:00|9453.9|9451.5|9453.2|9450.8|9456.3|9453.9|9453.1|9450.7|313
1583445300000|2020-03-05 21:55:00|9453.3|9450.9|9460.1|9450.1|9460.9|9453.4|9452.8|9450.1|341
1583445600000|2020-03-05 22:00:00|9461.4|9451.4|9460.1|9450.1|9461.6|9451.8|9457.7|9447.7|25
1583445900000|2020-03-05 22:05:00|9459.4|9449.4|9461.1|9451.1|9463.7|9453.7|9457.9|9447.9|245
1583446200000|2020-03-05 22:10:00|9461.5|9451.5|9460.3|9450.3|9464.1|9454.1|9459.7|9449.7|206
1583446500000|2020-03-05 22:15:00|9459.4|9449.4|9461.5|9451.5|9464.2|9454.2|9456|9446|204
1583446800000|2020-03-05 22:20:00|9460.9|9450.9|9462.7|9452.7|9464.4|9454.4|9459.3|9449.3|328
1583447100000|2020-03-05 22:25:00|9462.8|9452.8|9462.1|9452.1|9470.5|9460.5|9458.4|9449.4|409
1583447400000|2020-03-05 22:30:00|9461.9|9452.4|9459.8|9452.9|9463.7|9454.4|9458.8|9451.5|394
1583447700000|2020-03-05 22:35:00|9459.1|9453.7|9460.1|9454.2|9460.6|9454.4|9458.2|9452.1|292
1583448000000|2020-03-05 22:40:00|9460.5|9453.3|9460.1|9453.2|9461.3|9454.6|9458.9|9452.4|295
1583448300000|2020-03-05 22:45:00|9459.5|9453.3|9455.5|9452.6|9460.1|9453.5|9455.1|9451.1|306
1583448600000|2020-03-05 22:50:00|9455.8|9452.7|9459.5|9453.9|9460.4|9455.3|9455.4|9451.7|478
1583448900000|2020-03-05 22:55:00|9459.2|9454|9458|9453.1|9465.2|9455.2|9457.7|9451.8|527
1583449200000|2020-03-05 23:00:00|9458.1|9452.9|9456.1|9453.7|9458.1|9453.8|9454.4|9450.9|772
1583449500000|2020-03-05 23:05:00|9456|9453.6|9459.7|9457.3|9460|9457.5|9456|9453.6|647
1583449800000|2020-03-05 23:10:00|9459.8|9457.4|9459.4|9457|9459.9|9457.5|9459.1|9456.7|158
1583450100000|2020-03-05 23:15:00|9459.3|9456.9|9459.8|9457.4|9460.7|9458.3|9459.3|9456.9|372
1583450400000|2020-03-05 23:20:00|9459.7|9457.3|9458.2|9455.8|9459.9|9457.5|9456.3|9453.9|531
1583450700000|2020-03-05 23:25:00|9458.1|9455.7|9459.4|9457|9459.7|9457.3|9458.1|9455.7|121
1583451000000|2020-03-05 23:30:00|9459.2|9456.8|9459.4|9457|9459.7|9457.3|9457.1|9455.1|227
1583451300000|2020-03-05 23:35:00|9459.5|9457.1|9459.6|9457.2|9460.7|9458.3|9458.8|9456.4|161
1583451600000|2020-03-05 23:40:00|9459.7|9457.3|9460.1|9457.7|9460.3|9457.9|9459.1|9456.7|159
1583451900000|2020-03-05 23:45:00|9460.2|9457.8|9457.8|9455.4|9460.8|9458.4|9457.3|9455.1|310
1583452200000|2020-03-05 23:50:00|9457.9|9455.5|9460.3|9457.9|9460.6|9458.2|9457.6|9455.2|247
1583452500000|2020-03-05 23:55:00|9460.4|9458|9460.4|9458|9461.1|9458.7|9459.5|9457.1|261
1583366400000|2020-03-05 00:00:00|9568|9565.6|9563.8|9561.4|9568.3|9566|9563.5|9561.1|303
1583366700000|2020-03-05 00:05:00|9563.9|9561.5|9566|9563.6|9566.6|9564.8|9563.6|9561.2|290
1583367000000|2020-03-05 00:10:00|9566.1|9563.7|9565.5|9563.1|9566.6|9564.4|9565.1|9562.7|194
1583367300000|2020-03-05 00:15:00|9565.3|9562.9|9563|9560.6|9566.9|9564.5|9562.5|9560.1|202
1583367600000|2020-03-05 00:20:00|9563.1|9560.7|9561.3|9558.9|9563.4|9561|9560.6|9558.5|206
1583367900000|2020-03-05 00:25:00|9561.4|9559|9563|9561.5|9563.5|9561.7|9561|9559|156
1583368200000|2020-03-05 00:30:00|9562.9|9560.5|9562.6|9560.2|9562.9|9560.9|9560.6|9558.8|237
1583368500000|2020-03-05 00:35:00|9562.7|9560.3|9561.5|9559.1|9562.8|9560.4|9559.7|9558|238
1583368800000|2020-03-05 00:40:00|9561.6|9559.2|9561.1|9558.7|9561.6|9559.3|9560.5|9558.1|263
1583369100000|2020-03-05 00:45:00|9561|9558.6|9559.8|9557.4|9561.8|9559.4|9558.5|9556.5|160
1583369400000|2020-03-05 00:50:00|9559.9|9557.5|9561.8|9559.4|9562.9|9560.5|9557.7|9555.8|288
1583369700000|2020-03-05 00:55:00|9562.1|9559.7|9562.8|9560.4|9563.1|9561.2|9560.7|9558.3|299
1583370000000|2020-03-05 01:00:00|9563|9560.6|9565.1|9563.6|9566.1|9564.2|9562.4|9560|229
1583370300000|2020-03-05 01:05:00|9565.5|9563.1|9567|9564.6|9567.3|9565.3|9565|9562.9|239
1583370600000|2020-03-05 01:10:00|9566.9|9564.5|9565.9|9563.5|9567.1|9564.7|9565.1|9563|190
1583370900000|2020-03-05 01:15:00|9565.8|9563.4|9564.3|9561.9|9566.2|9564|9563.1|9560.8|279
1583371200000|2020-03-05 01:20:00|9564.4|9562|9565.2|9562.8|9565.5|9563.6|9564.2|9561.8|157
1583371500000|2020-03-05 01:25:00|9565.1|9562.7|9566|9563.6|9566.2|9563.8|9564|9561.6|172
1583371800000|2020-03-05 01:30:00|9566.1|9563.7|9564|9562.5|9566.2|9564.2|9564|9562|208
1583372100000|2020-03-05 01:35:00|9564.1|9562.6|9564.1|9562.6|9565.3|9563.5|9563.9|9562|170
1583372400000|2020-03-05 01:40:00|9564|9562.5|9561.6|9559.2|9564.6|9562.6|9561.1|9559.1|121
1583372700000|2020-03-05 01:45:00|9561.5|9559.1|9559.8|9557.4|9561.7|9559.7|9558.8|9556.9|224
1583373000000|2020-03-05 01:50:00|9559.9|9557.5|9560|9557.6|9560.4|9558.4|9559.3|9557.3|202
1583373300000|2020-03-05 01:55:00|9559.9|9557.5|9561.4|9559|9561.4|9559.5|9559.3|9557.4|165
1583373600000|2020-03-05 02:00:00|9561.1|9559.6|9560.4|9558.9|9561.7|9559.7|9560.2|9557.8|152
1583373900000|2020-03-05 02:05:00|9560.7|9558.3|9559.5|9557.1|9560.8|9558.8|9558.3|9556.4|180
1583374200000|2020-03-05 02:10:00|9559.4|9557|9561.6|9559.2|9561.6|9559.3|9559.2|9556.8|141
1583374500000|2020-03-05 02:15:00|9561.7|9559.3|9560.2|9557.8|9561.7|9559.3|9558.9|9556.5|201
1583374800000|2020-03-05 02:20:00|9560.3|9557.9|9561.4|9559|9561.6|9559.4|9560.1|9557.8|126
1583375100000|2020-03-05 02:25:00|9561.3|9558.9|9562.1|9559.7|9562.4|9560.3|9561|9558.9|152
1583375400000|2020-03-05 02:30:00|9562.4|9560|9563.3|9560.9|9563.7|9561.7|9562|9560|120
1583375700000|2020-03-05 02:35:00|9563.4|9561|9562.4|9560|9563.4|9561|9561.3|9559.4|203
1583376000000|2020-03-05 02:40:00|9562|9560.5|9562.5|9560.1|9562.6|9560.7|9561.4|9559.5|192
1583376300000|2020-03-05 02:45:00|9562.2|9560.7|9565|9562.6|9565|9562.7|9562|9560|217
1583376600000|2020-03-05 02:50:00|9564.9|9562.5|9564.1|9561.7|9565|9562.6|9563.7|9561.6|148
1583376900000|2020-03-05 02:55:00|9564|9561.6|9564.8|9562.4|9565.2|9563.2|9562|9560|239
1583377200000|2020-03-05 03:00:00|9564.9|9562.5|9564.7|9562.3|9565.3|9563.2|9563.8|9561.8|181
1583377500000|2020-03-05 03:05:00|9564.8|9562.4|9563.6|9562.1|9565.1|9562.7|9563.5|9561.6|142
1583377800000|2020-03-05 03:10:00|9563.5|9562|9563.2|9560.8|9564.4|9562.2|9562.6|9560.6|113
1583378100000|2020-03-05 03:15:00|9563.3|9560.9|9563|9561.5|9563.5|9561.5|9562.6|9560.7|92
1583378400000|2020-03-05 03:20:00|9562.9|9561.4|9564.7|9562.3|9564.8|9562.9|9562.9|9560.9|127
1583378700000|2020-03-05 03:25:00|9564.6|9562.2|9564.2|9561.8|9565.3|9563.3|9563.7|9561.8|131
1583379000000|2020-03-05 03:30:00|9564.3|9561.9|9564.5|9562.1|9565.2|9563.3|9564|9561.8|178
1583379300000|2020-03-05 03:35:00|9564.6|9562.2|9564.3|9561.9|9565|9563.1|9562.9|9560.9|181
1583379600000|2020-03-05 03:40:00|9564.2|9561.8|9562.5|9560.1|9564.3|9562.2|9561.2|9559.4|215
1583379900000|2020-03-05 03:45:00|9562.4|9560|9561.9|9559.5|9563.3|9561.1|9561.6|9559.4|195
1583380200000|2020-03-05 03:50:00|9561.8|9559.4|9561.6|9559.2|9562.3|9560.5|9560.9|9559|135
1583380500000|2020-03-05 03:55:00|9561.7|9559.3|9561.5|9559.1|9562.1|9560.1|9560.7|9558.9|144
1583380800000|2020-03-05 04:00:00|9561.4|9559|9562|9560.5|9562.6|9560.7|9560.8|9558.9|156
1583381100000|2020-03-05 04:05:00|9561.8|9560.3|9561.7|9559.3|9562.7|9561|9561.4|9559.3|137
1583381400000|2020-03-05 04:10:00|9561.8|9559.4|9562|9560.5|9562.8|9560.9|9561.7|9559.3|104
1583381700000|2020-03-05 04:15:00|9561.9|9560.4|9561.3|9559.8|9562.4|9560.5|9560.9|9558.9|114
1583382000000|2020-03-05 04:20:00|9561.2|9559.7|9561.1|9559.6|9561.9|9560.1|9560.9|9559|104
1583382300000|2020-03-05 04:25:00|9561.2|9559.7|9561.1|9559.6|9561.6|9559.8|9560.8|9559|68
1583382600000|2020-03-05 04:30:00|9561|9559.5|9562|9559.6|9562.6|9560.7|9561|9559.2|105
1583382900000|2020-03-05 04:35:00|9561.5|9560|9562.3|9559.9|9562.5|9560.5|9561.3|9559.3|110
1583383200000|2020-03-05 04:40:00|9562.2|9559.8|9562.4|9560|9562.5|9560.6|9561.3|9559.5|71
1583383500000|2020-03-05 04:45:00|9561.9|9560.4|9562.6|9560.2|9562.7|9560.8|9561.9|9560|71
1583383800000|2020-03-05 04:50:00|9562.1|9560.6|9563.5|9561.1|9563.8|9562.1|9561.8|9559.9|109
1583384100000|2020-03-05 04:55:00|9563.6|9561.2|9562.5|9560.1|9563.6|9561.6|9562|9560.1|96
1583384400000|2020-03-05 05:00:00|9562.6|9560.2|9563.2|9560.8|9563.5|9561.5|9561.8|9559.7|149
1583384700000|2020-03-05 05:05:00|9563.3|9560.9|9563.5|9561.1|9563.6|9561.5|9562.7|9560.8|58
1583385000000|2020-03-05 05:10:00|9563.6|9561.2|9564.7|9562.3|9565.2|9563.3|9563.5|9561.1|138
1583385300000|2020-03-05 05:15:00|9564.6|9562.2|9564.3|9561.9|9565.1|9562.7|9563.1|9561.1|130
1583385600000|2020-03-05 05:20:00|9564.2|9561.8|9563.9|9562.4|9564.4|9562.6|9563.7|9561.8|67
1583385900000|2020-03-05 05:25:00|9564|9562.5|9566.4|9564|9566.7|9565|9564|9562.2|129
1583386200000|2020-03-05 05:30:00|9566.3|9563.9|9567.5|9565.1|9567.5|9565.3|9565.5|9563.6|114
1583386500000|2020-03-05 05:35:00|9567.4|9565|9567.7|9566.2|9568.2|9566.3|9566.6|9564.6|142
1583386800000|2020-03-05 05:40:00|9568.2|9566.7|9568.7|9567.2|9570.1|9568.2|9568.2|9566.4|160
1583387100000|2020-03-05 05:45:00|9568.8|9567.3|9567.7|9566.2|9568.8|9567.3|9567.5|9565.7|99
1583387400000|2020-03-05 05:50:00|9567.8|9566.3|9568.1|9565.7|9568.3|9566.3|9567.5|9565.5|87
1583387700000|2020-03-05 05:55:00|9568.2|9565.8|9568.1|9565.7|9568.9|9566.5|9567.6|9565.6|96
1583388000000|2020-03-05 06:00:00|9568|9565.6|9566.8|9564.4|9568.1|9566|9565.7|9563.8|158
1583388300000|2020-03-05 06:05:00|9566.9|9564.5|9565.7|9564.2|9567.9|9565.9|9565.7|9563.7|181
1583388600000|2020-03-05 06:10:00|9565.8|9564.3|9564.9|9562.5|9566.2|9564.3|9563.4|9561.4|181
1583388900000|2020-03-05 06:15:00|9565|9562.6|9565.9|9563.5|9566.4|9564.5|9564.2|9562.3|141
1583389200000|2020-03-05 06:20:00|9566|9563.6|9563.7|9561.3|9566.2|9564.3|9563.1|9561.1|162
1583389500000|2020-03-05 06:25:00|9563.8|9561.4|9564|9561.6|9564.5|9562.5|9563.7|9561.3|94
1583389800000|2020-03-05 06:30:00|9564.1|9561.7|9565.7|9563.3|9566.5|9564.5|9564|9561.6|231
1583390100000|2020-03-05 06:35:00|9565.6|9563.2|9565.3|9562.9|9566.1|9564|9564.6|9562.3|118
1583390400000|2020-03-05 06:40:00|9565.2|9562.8|9565.7|9563.3|9565.8|9563.6|9564.3|9562|161
1583390700000|2020-03-05 06:45:00|9565.6|9563.2|9565.7|9563.3|9566.5|9564.4|9564.5|9562.6|242
1583391000000|2020-03-05 06:50:00|9565.6|9563.2|9566.9|9564.5|9567.1|9565.2|9564.4|9562.4|239
1583391300000|2020-03-05 06:55:00|9566.8|9564.4|9566.2|9563.8|9566.9|9564.9|9565.4|9563.1|182
1583391600000|2020-03-05 07:00:00|9566.1|9563.7|9564.2|9562.7|9566.1|9564.1|9561.3|9559.4|356
1583391900000|2020-03-05 07:05:00|9564.3|9562.8|9565|9562.6|9565.4|9563.6|9562.7|9560.4|313
1583392200000|2020-03-05 07:10:00|9564.2|9562.7|9562.4|9560|9565|9563.1|9560.4|9558.2|460
1583392500000|2020-03-05 07:15:00|9562.3|9559.9|9559.9|9557.5|9562.3|9559.9|9558.6|9556.6|378
1583392800000|2020-03-05 07:20:00|9559.3|9557.8|9564.1|9562.6|9565.6|9563.7|9558.2|9556.5|417
1583393100000|2020-03-05 07:25:00|9564.2|9562.7|9561.8|9559.4|9564.5|9562.7|9561.2|9559.4|337
1583393400000|2020-03-05 07:30:00|9561.7|9559.3|9560.5|9559|9563.7|9561.3|9559.8|9558.1|246
1583393700000|2020-03-05 07:35:00|9560.4|9558.9|9561.5|9560|9562.6|9560.9|9560.2|9558.5|282
1583394000000|2020-03-05 07:40:00|9561.4|9559.9|9560.2|9558.7|9562.6|9560.9|9559.6|9557.8|293
1583394300000|2020-03-05 07:45:00|9560.1|9558.6|9565.1|9563.6|9566|9564.1|9560.1|9558.3|327
1583394600000|2020-03-05 07:50:00|9565|9563.5|9568.8|9566.4|9570.3|9568.8|9565|9563.5|426
1583394900000|2020-03-05 07:55:00|9568.3|9566.8|9570.8|9568.4|9572.7|9570.9|9567|9565.5|544
1583395200000|2020-03-05 08:00:00|9570.7|9568.3|9563.2|9561.7|9571|9569|9563.1|9561.6|719
1583395500000|2020-03-05 08:05:00|9563.3|9561.8|9567.4|9565.9|9569.2|9567.2|9562.9|9561.4|660
1583395800000|2020-03-05 08:10:00|9566.9|9565.4|9565.7|9563.3|9567.1|9565.6|9564.1|9562.6|600
1583396100000|2020-03-05 08:15:00|9565.8|9563.4|9562.3|9560.8|9566.9|9565.1|9559.5|9558|480
1583396400000|2020-03-05 08:20:00|9562.4|9560.9|9561.8|9559.4|9564.5|9562.6|9559.5|9557.5|536
1583396700000|2020-03-05 08:25:00|9561.7|9559.3|9562.3|9560.8|9564.4|9562.9|9560.1|9558.1|593
1583397000000|2020-03-05 08:30:00|9562.2|9560.7|9560.1|9558.6|9563.4|9561.9|9558.6|9557|503
1583397300000|2020-03-05 08:35:00|9560|9558.5|9560.4|9558.9|9561.8|9560.1|9557.6|9555.7|448
1583397600000|2020-03-05 08:40:00|9560.3|9558.8|9556.6|9555.1|9561.3|9559.6|9555.9|9554.1|443
1583397900000|2020-03-05 08:45:00|9556.5|9555|9556.8|9555.3|9558.4|9556.6|9555|9552.9|458
1583398200000|2020-03-05 08:50:00|9557|9555.5|9559.9|9557.5|9560|9558.2|9556.1|9554.5|541
1583398500000|2020-03-05 08:55:00|9559.6|9558.1|9555.7|9554.2|9560|9558.1|9554.4|9552.9|521
1583398800000|2020-03-05 09:00:00|9555.6|9554.1|9554.4|9552.9|9558|9556.5|9553.5|9552|495
1583399100000|2020-03-05 09:05:00|9554.5|9553|9554.3|9551.9|9556.7|9555.1|9550.9|9548.9|752
1583399400000|2020-03-05 09:10:00|9553.8|9552.3|9554.6|9553.1|9556|9554.3|9552.7|9551|451
1583399700000|2020-03-05 09:15:00|9554.5|9553|9551|9549.5|9555.4|9553.9|9551|9549.5|455
1583400000000|2020-03-05 09:20:00|9550.3|9548.8|9544.9|9543.4|9550.4|9548.9|9543.6|9542.1|579
1583400300000|2020-03-05 09:25:00|9545.4|9543|9536.5|9535|9545.6|9543.8|9536|9534.5|612
1583400600000|2020-03-05 09:30:00|9536.4|9534.9|9540.4|9538.9|9542.6|9540.9|9536.4|9534.8|534
1583400900000|2020-03-05 09:35:00|9540.5|9539|9540.1|9538.6|9546.8|9545|9539.4|9537.9|653
1583401200000|2020-03-05 09:40:00|9539.6|9538.1|9532.8|9531.3|9539.6|9538.1|9532.5|9530.9|663
1583401500000|2020-03-05 09:45:00|9532.7|9531.2|9533.7|9532.2|9536.5|9534.6|9530.4|9528.9|588
1583401800000|2020-03-05 09:50:00|9533.6|9532.1|9530.3|9528.8|9535.3|9533.4|9528.4|9526.9|593
1583402100000|2020-03-05 09:55:00|9530.1|9528.6|9528.2|9525.8|9531.2|9529.3|9527.2|9525.4|755
1583402400000|2020-03-05 10:00:00|9528.1|9525.7|9532.5|9531|9533|9531.5|9523.4|9521.9|548
1583402700000|2020-03-05 10:05:00|9532.4|9530.9|9528.2|9526.7|9533.7|9532.2|9527.3|9525.8|499
1583403000000|2020-03-05 10:10:00|9528.3|9526.8|9525.5|9524|9529.7|9528|9525.3|9523.8|484
1583403300000|2020-03-05 10:15:00|9525.7|9524.2|9529.2|9527.7|9530.5|9528.8|9525.6|9524|551
1583403600000|2020-03-05 10:20:00|9529.3|9527.8|9526.5|9525|9529.8|9528|9526.1|9524|495
1583403900000|2020-03-05 10:25:00|9526.6|9525.1|9529.4|9527.9|9529.8|9528.3|9525.7|9523.7|585
1583404200000|2020-03-05 10:30:00|9529.5|9528|9532|9530.5|9534.1|9532.1|9529.4|9527.8|504
1583404500000|2020-03-05 10:35:00|9532.1|9530.6|9534.5|9533|9534.6|9533.1|9530.5|9528.5|392
1583404800000|2020-03-05 10:40:00|9534.6|9533.1|9535|9533.5|9535.8|9534.3|9532.4|9530.9|397
1583405100000|2020-03-05 10:45:00|9534.9|9533.4|9533.2|9531.7|9535.8|9534.3|9532.8|9531|450
1583405400000|2020-03-05 10:50:00|9533.3|9531.8|9532.5|9531|9536.8|9535.3|9532|9530.5|445
1583405700000|2020-03-05 10:55:00|9532.4|9530.9|9529.7|9528.2|9532.9|9531.4|9528.4|9526.9|474
1583406000000|2020-03-05 11:00:00|9529.8|9528.3|9534.7|9533.2|9535.2|9533.7|9529.7|9528.2|465
1583406300000|2020-03-05 11:05:00|9534.6|9533.1|9538.9|9537.4|9540|9538.2|9534.3|9532.7|556
1583406600000|2020-03-05 11:10:00|9538.8|9537.3|9536.8|9535.3|9541.5|9540|9535.8|9534|536
1583406900000|2020-03-05 11:15:00|9536.9|9535.4|9533|9531.5|9537.8|9536.3|9533|9531.4|375
1583407200000|2020-03-05 11:20:00|9533.1|9531.6|9530.2|9527.8|9534.3|9532.8|9528.6|9527.1|505
1583407500000|2020-03-05 11:25:00|9529.9|9528.4|9527.9|9526.4|9530.9|9529.1|9526.8|9525.3|471
1583407800000|2020-03-05 11:30:00|9528|9526.5|9527.2|9525.7|9530.7|9529.2|9526.3|9524.8|499
1583408100000|2020-03-05 11:35:00|9527.3|9525.8|9526.3|9524.8|9528.1|9526.4|9524.6|9523.1|550
1583408400000|2020-03-05 11:40:00|9526.2|9524.7|9527|9525.5|9527.4|9525.9|9523|9521.3|484
1583408700000|2020-03-05 11:45:00|9527.4|9525.9|9527.7|9526.2|9529.6|9528.1|9525.9|9524.2|451
1583409000000|2020-03-05 11:50:00|9527.9|9526.4|9526.4|9524.9|9530|9528.4|9525.5|9524|459
1583409300000|2020-03-05 11:55:00|9526.5|9525|9528.3|9526.8|9530|9528.5|9525.4|9523.9|515
1583409600000|2020-03-05 12:00:00|9528.4|9526.9|9526.4|9524.9|9531.4|9529.5|9525|9523.5|539
1583409900000|2020-03-05 12:05:00|9526.8|9524.4|9524.8|9523.3|9528.6|9526.5|9524.4|9522.6|595
1583410200000|2020-03-05 12:10:00|9524.9|9523.4|9520.6|9519.1|9525.4|9523.9|9519.3|9517.8|509
1583410500000|2020-03-05 12:15:00|9520.7|9519.2|9515.1|9513.6|9521.2|9519.7|9515|9513.5|478
1583410800000|2020-03-05 12:20:00|9515|9513.5|9514|9512.5|9517.1|9515.5|9512.2|9510.7|599
1583411100000|2020-03-05 12:25:00|9514.1|9512.6|9521.2|9519.7|9521.2|9519.7|9514|9512.2|583
1583411400000|2020-03-05 12:30:00|9521.1|9519.6|9518.1|9516.6|9522.9|9521.4|9518.1|9516.6|429
1583411700000|2020-03-05 12:35:00|9519|9516.7|9514.1|9512.6|9519.1|9517.2|9514|9512.1|405
1583412000000|2020-03-05 12:40:00|9514|9512.5|9513.1|9511.6|9514.1|9512.6|9511.1|9509.3|509
1583412300000|2020-03-05 12:45:00|9513|9511.5|9516.2|9514.7|9517.3|9515.8|9512.5|9511|449
1583412600000|2020-03-05 12:50:00|9516.1|9514.6|9515.9|9514.4|9517.1|9515.6|9515.5|9514|492
1583412900000|2020-03-05 12:55:00|9515.8|9514.3|9532.3|9529.9|9534.7|9532.3|9512.5|9511|822
1583413200000|2020-03-05 13:00:00|9532.2|9529.8|9532.3|9529.9|9544.4|9542|9528.5|9526.1|1042
1583413500000|2020-03-05 13:05:00|9532.2|9529.8|9528.7|9527.2|9532.7|9530.5|9526.9|9525.4|504
1583413800000|2020-03-05 13:10:00|9528.8|9527.3|9532.4|9530|9533.8|9532|9528.8|9527.3|523
1583414100000|2020-03-05 13:15:00|9532.3|9529.9|9522.3|9520.8|9532.3|9530.2|9521.9|9520.4|509
1583414400000|2020-03-05 13:20:00|9522.5|9521|9517.7|9516.2|9522.6|9521.1|9516.7|9515.2|637
1583414700000|2020-03-05 13:25:00|9517.6|9516.1|9518.5|9516.1|9519.7|9517.3|9515.2|9513|567
1583415000000|2020-03-05 13:30:00|9518.6|9516.2|9518|9516.5|9519.9|9518.1|9514.2|9512.3|579
1583415300000|2020-03-05 13:35:00|9518.1|9516.6|9521.4|9519.9|9526.8|9524.8|9516.9|9515.4|736
1583415600000|2020-03-05 13:40:00|9521.5|9520|9526.4|9524.9|9527.5|9525.5|9521.1|9519.2|722
1583415900000|2020-03-05 13:45:00|9526.3|9524.8|9522.7|9521.2|9529.5|9527.8|9522.5|9521|722
1583416200000|2020-03-05 13:50:00|9522.6|9521.1|9525.4|9523.9|9528.4|9526.4|9521.6|9519.7|515
1583416500000|2020-03-05 13:55:00|9525.3|9523.8|9522.9|9521.4|9526.5|9524.7|9521.8|9520.3|591
1583416800000|2020-03-05 14:00:00|9523|9521.5|9521.8|9520.3|9524.1|9522.6|9520.4|9518.9|533
1583417100000|2020-03-05 14:05:00|9521.7|9520.2|9515.6|9514.1|9521.8|9520.3|9514.7|9513.2|547
1583417400000|2020-03-05 14:10:00|9516|9514.5|9518.1|9516.6|9520|9518.4|9515.1|9513.4|499
1583417700000|2020-03-05 14:15:00|9518|9516.5|9515.5|9514|9519.9|9518.4|9514.9|9513.4|403
1583418000000|2020-03-05 14:20:00|9515.2|9513.7|9516.5|9515|9519.2|9517.7|9515.1|9513.6|351
1583418300000|2020-03-05 14:25:00|9516.4|9514.9|9511.8|9510.3|9516.5|9515|9510.7|9509|430
1583418600000|2020-03-05 14:30:00|9511.7|9510.2|9515.1|9513.6|9515.1|9513.6|9506.8|9505.3|569
1583418900000|2020-03-05 14:35:00|9515.3|9513.8|9515|9513.5|9519.4|9517.6|9513.3|9511.8|597
1583419200000|2020-03-05 14:40:00|9515.1|9513.6|9516.4|9514.9|9519.2|9517.7|9513|9511.5|501
1583419500000|2020-03-05 14:45:00|9516.3|9514.8|9512.8|9511.3|9524.2|9521.9|9512.8|9511|607
1583419800000|2020-03-05 14:50:00|9512.6|9511.1|9515.4|9513.9|9515.9|9514.4|9510.9|9509.4|528
1583420100000|2020-03-05 14:55:00|9515.5|9514|9511.1|9508.7|9516.7|9515|9509|9507|414
1583420400000|2020-03-05 15:00:00|9511.2|9508.8|9508.2|9506.7|9513.7|9512|9507.9|9506.4|472
1583420700000|2020-03-05 15:05:00|9508.4|9506.9|9512.2|9510.7|9513.1|9511.6|9508|9506.2|445
1583421000000|2020-03-05 15:10:00|9512|9510.5|9522.5|9521|9523.8|9522.3|9511.3|9509.5|550
1583421300000|2020-03-05 15:15:00|9522.4|9520.9|9520.4|9518.9|9522.8|9521|9517.1|9515.6|557
1583421600000|2020-03-05 15:20:00|9520.8|9518.4|9521.9|9520.4|9523.6|9521.7|9516.6|9514.9|585
1583421900000|2020-03-05 15:25:00|9522|9520.5|9519.2|9516.8|9522.4|9520.9|9516.3|9514.8|515
1583422200000|2020-03-05 15:30:00|9519.1|9516.7|9520.7|9519.2|9522|9520.2|9517.6|9515.9|595
1583422500000|2020-03-05 15:35:00|9520.6|9519.1|9512.6|9511.1|9520.9|9519.4|9512.1|9510.6|500
1583422800000|2020-03-05 15:40:00|9512.5|9511|9516|9514.5|9520.3|9518.2|9511.9|9510.4|563
1583423100000|2020-03-05 15:45:00|9516.1|9514.6|9514.5|9513|9518.4|9516.4|9512|9510.5|575
1583423400000|2020-03-05 15:50:00|9515|9512.6|9509.5|9508|9515.3|9513.5|9507.2|9505.7|533
1583423700000|2020-03-05 15:55:00|9509.6|9508.1|9506.1|9504.6|9511.9|9510|9505|9503.5|542
1583424000000|2020-03-05 16:00:00|9506|9504.5|9504.7|9503.2|9508.8|9507.3|9504|9502.4|518
1583424300000|2020-03-05 16:05:00|9504.9|9503.4|9504.2|9502.7|9507.3|9505.7|9503.9|9502.4|483
1583424600000|2020-03-05 16:10:00|9504.1|9502.6|9501.5|9500|9505.1|9503.6|9500.5|9498.6|469
1583424900000|2020-03-05 16:15:00|9501.4|9499.9|9501.8|9500.3|9503|9501.5|9499.7|9498.2|380
1583425200000|2020-03-05 16:20:00|9501.9|9500.4|9502.4|9500.9|9505.5|9504|9501.9|9500.4|420
1583425500000|2020-03-05 16:25:00|9502.3|9500.8|9503.2|9501.7|9503.8|9502.3|9501.1|9499.6|367
1583425800000|2020-03-05 16:30:00|9503.3|9501.8|9499.8|9498.3|9504|9502|9499.1|9497.6|409
1583426100000|2020-03-05 16:35:00|9499.7|9498.2|9495.1|9493.6|9499.7|9498.2|9494.2|9492.4|385
1583426400000|2020-03-05 16:40:00|9494.9|9493.4|9493|9491.5|9495.7|9494|9489.8|9487.9|514
1583426700000|2020-03-05 16:45:00|9492.9|9491.4|9490.6|9489.1|9493.8|9492.3|9489.5|9488|487
1583427000000|2020-03-05 16:50:00|9490.5|9489|9489.5|9487.1|9493.2|9491.7|9488.7|9487|447
1583427300000|2020-03-05 16:55:00|9489.4|9487|9488.1|9486.6|9489.4|9487.5|9485.8|9484.3|452
1583427600000|2020-03-05 17:00:00|9488|9486.5|9488.4|9486|9489.7|9488.2|9483.6|9482.1|517
1583427900000|2020-03-05 17:05:00|9488.3|9485.9|9493.1|9491.6|9494.8|9492.9|9487|9485.5|622
1583428200000|2020-03-05 17:10:00|9493|9491.5|9491.5|9490|9495.7|9494.2|9489.4|9487.9|562
1583428500000|2020-03-05 17:15:00|9491.6|9490.1|9491.8|9490.3|9495.4|9493.6|9490.8|9489.3|564
1583428800000|2020-03-05 17:20:00|9492.4|9490.9|9488.9|9487.4|9492.6|9491.1|9486.1|9484.2|507
1583429100000|2020-03-05 17:25:00|9489|9487.5|9488.9|9487.4|9490.2|9488.7|9486.9|9485|502
1583429400000|2020-03-05 17:30:00|9489|9487.5|9485.5|9484|9489.4|9487.7|9485.3|9483.8|479
1583429700000|2020-03-05 17:35:00|9485.4|9483.9|9479|9477.5|9486.6|9484.8|9478.9|9477.4|490
1583430000000|2020-03-05 17:40:00|9478.9|9477.4|9475.1|9473.6|9480.2|9478.2|9475.1|9473.6|632
1583430300000|2020-03-05 17:45:00|9474.7|9473.2|9475.8|9473.4|9476.5|9474.6|9473.4|9471.4|752
1583430600000|2020-03-05 17:50:00|9475.7|9473.3|9474.6|9472.2|9476.7|9474.7|9471.7|9470.1|644
1583430900000|2020-03-05 17:55:00|9474|9472.5|9476|9474.5|9477.1|9475.3|9473|9471.2|755
1583431200000|2020-03-05 18:00:00|9475.5|9473.6|9476.6|9474.2|9478.8|9476.8|9473.1|9471.3|701
1583431500000|2020-03-05 18:05:00|9476.7|9474.3|9472.7|9471.2|9477.5|9475.5|9472.6|9470.7|539
1583431800000|2020-03-05 18:10:00|9472.6|9471.1|9473.9|9471.5|9474.1|9472.6|9471.2|9469.1|476
1583432100000|2020-03-05 18:15:00|9473.8|9471.4|9474.9|9473.4|9475.6|9473.6|9471.7|9469.8|538
1583432400000|2020-03-05 18:20:00|9474.8|9473.3|9474.8|9472.4|9475.7|9473.8|9471.6|9469.7|522
1583432700000|2020-03-05 18:25:00|9474.9|9472.5|9477.2|9475.7|9478.2|9476.4|9474.1|9472.4|562
1583433000000|2020-03-05 18:30:00|9477.1|9475.6|9480.6|9479.1|9480.6|9479.1|9475.2|9473.7|489
1583433300000|2020-03-05 18:35:00|9480.5|9479|9482|9479.6|9485.5|9483.5|9480.5|9478.8|550
1583433600000|2020-03-05 18:40:00|9481|9479.5|9480.3|9478.8|9482.1|9480.1|9478.9|9477.2|535
1583433900000|2020-03-05 18:45:00|9480.5|9479|9485.5|9484|9486.4|9484.9|9479.9|9477.9|533
1583434200000|2020-03-05 18:50:00|9485.6|9484.1|9484.4|9482.9|9487.1|9485.6|9482.8|9481|556
1583434500000|2020-03-05 18:55:00|9484.5|9483|9487.2|9485.7|9488.7|9486.8|9484.5|9482.6|558
1583434800000|2020-03-05 19:00:00|9487.3|9485.8|9483.8|9482.3|9487.3|9485.8|9483.1|9481.4|556
1583435100000|2020-03-05 19:05:00|9483.7|9482.2|9486|9483.6|9487.6|9485.7|9483.7|9481.9|526
1583435400000|2020-03-05 19:10:00|9486.2|9483.8|9489|9487.5|9489.6|9487.8|9485.2|9483.4|490
1583435700000|2020-03-05 19:15:00|9489.1|9487.6|9487|9485.5|9489.6|9487.6|9487|9485.3|419
1583436000000|2020-03-05 19:20:00|9487.5|9485.1|9484.1|9482.6|9488.5|9486.5|9483.6|9481.6|434
1583436300000|2020-03-05 19:25:00|9484.2|9482.7|9485.7|9484.2|9487.2|9485.5|9483.5|9481.7|497
1583436600000|2020-03-05 19:30:00|9485.8|9484.3|9488.2|9486.7|9490.4|9488.4|9485.7|9484.2|454
1583436900000|2020-03-05 19:35:00|9488.1|9486.6|9490.3|9488.8|9492.4|9490.5|9488.1|9486.6|524
1583437200000|2020-03-05 19:40:00|9490.5|9489|9488.7|9487.2|9491.9|9490.4|9488.3|9486.6|402
1583437500000|2020-03-05 19:45:00|9488.6|9487.1|9489.9|9488.4|9490.2|9488.5|9486.3|9484.8|314
1583437800000|2020-03-05 19:50:00|9489.8|9488.3|9487|9485.5|9491.2|9489.6|9486.9|9485.2|416
1583438100000|2020-03-05 19:55:00|9487.1|9485.6|9486.3|9484.8|9487.8|9486.3|9485.7|9484.2|362
1583438400000|2020-03-05 20:00:00|9486.4|9484.9|9489.1|9487.6|9490.3|9488.3|9486.3|9484.2|568
1583438700000|2020-03-05 20:05:00|9489|9487.5|9490|9487.6|9491.3|9489.3|9488.1|9486.1|508
1583439000000|2020-03-05 20:10:00|9489.9|9487.5|9485|9482.6|9490.3|9488.4|9482.8|9480.8|629
1583439300000|2020-03-05 20:15:00|9484.9|9482.5|9476|9474.5|9486.1|9483.9|9476|9474.2|596
1583439600000|2020-03-05 20:20:00|9476.1|9474.6|9474.7|9473.2|9482.2|9480.4|9474.7|9472.9|678
1583439900000|2020-03-05 20:25:00|9474.8|9473.3|9468.9|9467.4|9475|9473.3|9468.9|9467.1|575
1583440200000|2020-03-05 20:30:00|9469.3|9466.9|9469.3|9467.8|9472.4|9470.2|9468.2|9466.3|636
1583440500000|2020-03-05 20:35:00|9469.2|9467.7|9467.8|9465.4|9470.4|9468.4|9466|9464.2|635
1583440800000|2020-03-05 20:40:00|9467.9|9465.5|9468.6|9467.1|9469.5|9467.5|9467.1|9465|546
1583441100000|2020-03-05 20:45:00|9468.5|9467|9464.6|9462.2|9468.8|9467.3|9463.5|9461.5|572
1583441400000|2020-03-05 20:50:00|9464.2|9462.7|9463.9|9462.4|9468.3|9466.3|9463.4|9461.7|607
1583441700000|2020-03-05 20:55:00|9463.8|9462.3|9462.8|9461.3|9464.8|9463|9461.7|9459.9|593
1583442000000|2020-03-05 21:00:00|9462.9|9461.4|9464.7|9463.2|9465.6|9464.1|9462.4|9460.7|418
1583442300000|2020-03-05 21:05:00|9465.2|9462.8|9463.6|9462.1|9465.3|9463.7|9463.3|9460.9|264
1583442600000|2020-03-05 21:10:00|9463.5|9462|9461.2|9458.8|9464.1|9462.2|9460.5|9458.5|257
1583442900000|2020-03-05 21:15:00|9460.5|9459|9458.2|9455.8|9462.9|9461|9457.6|9455.5|318
1583443200000|2020-03-05 21:20:00|9458.3|9455.9|9456|9453.6|9458.3|9456.2|9455.5|9453.5|215
1583443500000|2020-03-05 21:25:00|9455.6|9454.1|9456|9453.6|9457.9|9455.5|9453.9|9451.7|275
1583443800000|2020-03-05 21:30:00|9456.6|9454.2|9456.2|9453.8|9457|9454.6|9454.4|9452|237
1583444100000|2020-03-05 21:35:00|9456.3|9453.9|9452.5|9450.1|9456.9|9454.5|9452.5|9450.1|243
1583444400000|2020-03-05 21:40:00|9452.6|9450.2|9448.6|9446.2|9452.8|9450.4|9447.9|9445.5|325
1583444700000|2020-03-05 21:45:00|9448.5|9446.1|9454|9451.6|9454.1|9451.7|9447.9|9445.5|322
1583445000000|2020-03-05 21:50:00|9453.9|9451.5|9453.2|9450.8|9456.3|9453.9|9453.1|9450.7|313
1583445300000|2020-03-05 21:55:00|9453.3|9450.9|9460.1|9450.1|9460.9|9453.4|9452.8|9450.1|341
1583445600000|2020-03-05 22:00:00|9461.4|9451.4|9460.1|9450.1|9461.6|9451.8|9457.7|9447.7|25
1583445900000|2020-03-05 22:05:00|9459.4|9449.4|9461.1|9451.1|9463.7|9453.7|9457.9|9447.9|245
1583446200000|2020-03-05 22:10:00|9461.5|9451.5|9460.3|9450.3|9464.1|9454.1|9459.7|9449.7|206
1583446500000|2020-03-05 22:15:00|9459.4|9449.4|9461.5|9451.5|9464.2|9454.2|9456|9446|204
1583446800000|2020-03-05 22:20:00|9460.9|9450.9|9462.7|9452.7|9464.4|9454.4|9459.3|9449.3|328
1583447100000|2020-03-05 22:25:00|9462.8|9452.8|9462.1|9452.1|9470.5|9460.5|9458.4|9449.4|409
1583447400000|2020-03-05 22:30:00|9461.9|9452.4|9459.8|9452.9|9463.7|9454.4|9458.8|9451.5|394
1583447700000|2020-03-05 22:35:00|9459.1|9453.7|9460.1|9454.2|9460.6|9454.4|9458.2|9452.1|292
1583448000000|2020-03-05 22:40:00|9460.5|9453.3|9460.1|9453.2|9461.3|9454.6|9458.9|9452.4|295
1583448300000|2020-03-05 22:45:00|9459.5|9453.3|9455.5|9452.6|9460.1|9453.5|9455.1|9451.1|306
1583448600000|2020-03-05 22:50:00|9455.8|9452.7|9459.5|9453.9|9460.4|9455.3|9455.4|9451.7|478
1583448900000|2020-03-05 22:55:00|9459.2|9454|9458|9453.1|9465.2|9455.2|9457.7|9451.8|527
1583449200000|2020-03-05 23:00:00|9458.1|9452.9|9456.1|9453.7|9458.1|9453.8|9454.4|9450.9|772
1583449500000|2020-03-05 23:05:00|9456|9453.6|9459.7|9457.3|9460|9457.5|9456|9453.6|647
1583449800000|2020-03-05 23:10:00|9459.8|9457.4|9459.4|9457|9459.9|9457.5|9459.1|9456.7|158
1583450100000|2020-03-05 23:15:00|9459.3|9456.9|9459.8|9457.4|9460.7|9458.3|9459.3|9456.9|372
1583450400000|2020-03-05 23:20:00|9459.7|9457.3|9458.2|9455.8|9459.9|9457.5|9456.3|9453.9|531
1583450700000|2020-03-05 23:25:00|9458.1|9455.7|9459.4|9457|9459.7|9457.3|9458.1|9455.7|121
1583451000000|2020-03-05 23:30:00|9459.2|9456.8|9459.4|9457|9459.7|9457.3|9457.1|9455.1|227
1583451300000|2020-03-05 23:35:00|9459.5|9457.1|9459.6|9457.2|9460.7|9458.3|9458.8|9456.4|161
1583451600000|2020-03-05 23:40:00|9459.7|9457.3|9460.1|9457.7|9460.3|9457.9|9459.1|9456.7|159
1583451900000|2020-03-05 23:45:00|9460.2|9457.8|9457.8|9455.4|9460.8|9458.4|9457.3|9455.1|310
1583452200000|2020-03-05 23:50:00|9457.9|9455.5|9460.3|9457.9|9460.6|9458.2|9457.6|9455.2|247
1583452500000|2020-03-05 23:55:00|9460.4|9458|9460.4|9458|9461.1|9458.7|9459.5|9457.1|261
1583452800000|2020-03-06 00:00:00|9460.6|9458.2|9460.9|9458.5|9461.8|9459.4|9458.6|9456.2|458
1583453100000|2020-03-06 00:05:00|9461.1|9458.7|9459|9456.6|9461.7|9459.3|9458.1|9456.1|369
1583453400000|2020-03-06 00:10:00|9459.1|9456.7|9460.2|9457.8|9460.5|9458.4|9459|9456.6|317
1583453700000|2020-03-06 00:15:00|9460.3|9457.9|9464.5|9462.1|9465.4|9463|9459.8|9457.8|361
1583454000000|2020-03-06 00:20:00|9464.6|9462.2|9467|9464.6|9467.4|9465.3|9462.7|9460.5|284
1583454300000|2020-03-06 00:25:00|9467.1|9464.7|9465.5|9463.1|9468|9466.1|9464.6|9462.2|279
1583454600000|2020-03-06 00:30:00|9465.4|9463|9461.5|9459.1|9465.5|9463.1|9461.4|9459|273
1583454900000|2020-03-06 00:35:00|9461.4|9459|9456.4|9454|9461.5|9459.1|9456.2|9453.8|525
1583455200000|2020-03-06 00:40:00|9456.3|9453.9|9456.7|9454.3|9458.1|9455.7|9455.5|9453.1|415
1583455500000|2020-03-06 00:45:00|9456.6|9454.2|9461.2|9458.8|9462.1|9459.7|9456.4|9454|387
1583455800000|2020-03-06 00:50:00|9461.1|9458.7|9466.2|9463.8|9466.4|9464|9460.9|9458.5|529
1583456100000|2020-03-06 00:55:00|9466.3|9463.9|9462.3|9459.9|9466.7|9464.3|9461.6|9459.2|466
1583456400000|2020-03-06 01:00:00|9462.4|9460|9460.7|9458.3|9463.2|9460.8|9459.5|9457.1|574
1583456700000|2020-03-06 01:05:00|9460.6|9458.2|9460.4|9458|9462.6|9460.2|9460.1|9457.7|380
1583457000000|2020-03-06 01:10:00|9460.5|9458.1|9461.6|9459.2|9461.9|9459.5|9459.3|9456.9|394
1583457300000|2020-03-06 01:15:00|9461.7|9459.3|9461.3|9458.9|9461.8|9459.4|9460.8|9458.4|378
1583457600000|2020-03-06 01:20:00|9461.4|9459|9459.4|9457|9461.7|9459.3|9459|9456.6|352
1583457900000|2020-03-06 01:25:00|9459.3|9456.9|9456.4|9454|9460.5|9458.1|9456.4|9454|377
1583458200000|2020-03-06 01:30:00|9456.5|9454.1|9458.4|9456|9458.6|9456.2|9456.1|9453.7|316
1583458500000|2020-03-06 01:35:00|9458.5|9456.1|9458.5|9456.1|9459.2|9456.8|9457.9|9455.5|247
1583458800000|2020-03-06 01:40:00|9458.6|9456.2|9457.6|9455.2|9460|9457.6|9457.3|9454.9|285
1583459100000|2020-03-06 01:45:00|9457.5|9455.1|9457.2|9454.8|9458.5|9456.1|9456.8|9454.4|403
1583459400000|2020-03-06 01:50:00|9457.4|9455|9453|9450.6|9457.4|9455|9452.8|9450.4|302
1583459700000|2020-03-06 01:55:00|9452.8|9450.4|9442.6|9440.2|9453|9450.6|9441.1|9438.7|682
1583460000000|2020-03-06 02:00:00|9442.2|9439.8|9443|9440.6|9445.7|9443.3|9440.1|9437.7|771
1583460300000|2020-03-06 02:05:00|9442.9|9440.5|9440.5|9438.1|9443|9440.6|9439.5|9437.1|594
1583460600000|2020-03-06 02:10:00|9440.6|9438.2|9440.6|9438.2|9443.3|9440.9|9438.3|9436.4|582
1583460900000|2020-03-06 02:15:00|9440.5|9438.1|9442.6|9440.2|9443.4|9441.4|9439.4|9437.4|474
1583461200000|2020-03-06 02:20:00|9442.4|9440|9444.9|9442.5|9445.5|9443.1|9441.6|9439.4|427
1583461500000|2020-03-06 02:25:00|9445|9442.6|9445|9442.6|9446.5|9444.4|9442.5|9440.6|425
1583461800000|2020-03-06 02:30:00|9445.1|9442.7|9447.8|9445.4|9448.2|9445.8|9444.5|9442.3|405
1583462100000|2020-03-06 02:35:00|9447.9|9445.5|9449.2|9446.8|9449.5|9447.5|9447.1|9445.1|341
1583462400000|2020-03-06 02:40:00|9449.3|9446.9|9448.8|9446.4|9449.5|9447.6|9447.2|9445.5|372
1583462700000|2020-03-06 02:45:00|9448.9|9446.5|9448.4|9446|9450.4|9448.4|9447.5|9445.6|382
1583463000000|2020-03-06 02:50:00|9448.3|9445.9|9450.3|9447.9|9451.2|9449.1|9447.8|9445.4|310
1583463300000|2020-03-06 02:55:00|9450.4|9448|9448|9446.5|9451|9448.7|9448|9445.9|386
1583463600000|2020-03-06 03:00:00|9447.9|9446.4|9448.8|9446.4|9449.3|9447.3|9446.7|9444.7|423
1583463900000|2020-03-06 03:05:00|9448.9|9446.5|9450.3|9447.9|9450.9|9448.5|9448.5|9446.1|338
1583464200000|2020-03-06 03:10:00|9450.2|9447.8|9448.6|9446.2|9450.4|9448|9448.1|9446.1|195
1583464500000|2020-03-06 03:15:00|9448.5|9446.1|9448.5|9446.1|9449.7|9447.4|9447.4|9445.3|416
1583464800000|2020-03-06 03:20:00|9448.3|9445.9|9448.5|9446.1|9448.7|9446.3|9447.3|9445|362
1583465100000|2020-03-06 03:25:00|9448.6|9446.2|9448|9445.6|9450.3|9448|9447.4|9445.3|332
1583465400000|2020-03-06 03:30:00|9448.1|9445.7|9451.1|9448.7|9451.5|9449.1|9447.6|9445.6|446
1583465700000|2020-03-06 03:35:00|9451|9448.6|9452.2|9449.8|9453.5|9451.1|9450|9447.6|372
1583466000000|2020-03-06 03:40:00|9452.1|9449.7|9451.4|9449|9453|9450.6|9451|9448.7|385
1583466300000|2020-03-06 03:45:00|9451.2|9448.8|9449.6|9447.2|9451.6|9449.2|9448|9445.6|439
1583466600000|2020-03-06 03:50:00|9449.7|9447.3|9448.6|9446.2|9449.7|9447.3|9446.8|9444.4|370
1583466900000|2020-03-06 03:55:00|9448.5|9446.1|9445.3|9443.8|9448.6|9446.2|9444.1|9442.2|410
1583467200000|2020-03-06 04:00:00|9445.8|9443.4|9442|9439.6|9446.1|9444|9441.4|9439.5|417
1583467500000|2020-03-06 04:05:00|9441.9|9439.5|9442.8|9440.4|9443.1|9440.8|9441.4|9439.5|256
1583467800000|2020-03-06 04:10:00|9442.4|9440.9|9443.1|9440.7|9444|9441.8|9442.3|9439.9|404
1583468100000|2020-03-06 04:15:00|9443.2|9440.8|9443.6|9441.2|9445.3|9443.2|9443.1|9440.8|346
1583468400000|2020-03-06 04:20:00|9443.7|9441.3|9442.6|9440.2|9444.4|9442.5|9441.8|9439.9|306
1583468700000|2020-03-06 04:25:00|9442.7|9440.3|9443.1|9440.7|9444.4|9442.4|9441.9|9439.9|349
1583469000000|2020-03-06 04:30:00|9443|9440.6|9444.3|9441.9|9445.7|9443.8|9442.7|9440.6|436
1583469300000|2020-03-06 04:35:00|9444.4|9442|9446.4|9444|9446.5|9444.1|9444.1|9441.7|333
1583469600000|2020-03-06 04:40:00|9446.2|9443.8|9446.6|9444.2|9447.1|9445.1|9445.2|9443.2|266
1583469900000|2020-03-06 04:45:00|9446.5|9444.1|9444.9|9442.5|9446.8|9444.7|9444.6|9442.5|274
1583470200000|2020-03-06 04:50:00|9445|9442.6|9444|9441.6|9445.3|9443.2|9443.7|9441.5|235
1583470500000|2020-03-06 04:55:00|9444.1|9441.7|9445.9|9443.5|9446.6|9444.6|9443.6|9441.7|228
1583470800000|2020-03-06 05:00:00|9446.2|9443.8|9445|9442.6|9447.2|9444.9|9444.4|9442.3|243
1583471100000|2020-03-06 05:05:00|9445.1|9442.7|9444.9|9442.5|9445.7|9443.6|9444|9441.9|249
1583471400000|2020-03-06 05:10:00|9444.8|9442.4|9443.6|9441.2|9445|9442.8|9442.8|9440.8|303
1583471700000|2020-03-06 05:15:00|9443.5|9441.1|9444|9441.6|9445|9443|9443.3|9440.9|294
1583472000000|2020-03-06 05:20:00|9444.1|9441.7|9444.9|9442.5|9445.5|9443.1|9443.8|9441.4|259
1583472300000|2020-03-06 05:25:00|9445|9442.6|9443.7|9441.3|9445.1|9442.9|9443.1|9440.9|251
1583472600000|2020-03-06 05:30:00|9443.8|9441.4|9445|9442.6|9445.7|9443.6|9443.7|9441.3|275
1583472900000|2020-03-06 05:35:00|9445.1|9442.7|9445.1|9443.6|9446.2|9443.8|9444.8|9442.5|243
1583473200000|2020-03-06 05:40:00|9445|9443.5|9446.5|9444.1|9447|9445.1|9445|9443.1|344
1583473500000|2020-03-06 05:45:00|9446|9444.5|9446.7|9444.3|9447.1|9445.1|9445.9|9444|282
1583473800000|2020-03-06 05:50:00|9446.8|9444.4|9447|9445.5|9447.8|9445.9|9446.6|9444.3|324
1583474100000|2020-03-06 05:55:00|9447.1|9445.6|9448.3|9445.9|9448.6|9446.9|9446.7|9444.8|437
1583474400000|2020-03-06 06:00:00|9448.4|9446|9444.6|9442.2|9448.4|9446.3|9443.5|9441.5|443
1583474700000|2020-03-06 06:05:00|9444.8|9442.4|9448.3|9445.9|9449.6|9447.4|9444.4|9442.4|306
1583475000000|2020-03-06 06:10:00|9448.4|9446|9451.5|9450|9453.2|9451.1|9447.6|9445.4|528
1583475300000|2020-03-06 06:15:00|9451.6|9450.1|9453.7|9451.3|9454.4|9452.4|9450.3|9448.4|402
1583475600000|2020-03-06 06:20:00|9453.2|9451.7|9451.1|9448.7|9453.4|9451.7|9449.7|9447.7|350
1583475900000|2020-03-06 06:25:00|9451|9448.6|9452|9449.6|9453.5|9451.3|9449.6|9447.7|399
1583476200000|2020-03-06 06:30:00|9451.5|9450|9455.6|9453.2|9456|9453.9|9450.5|9448.2|485
1583476500000|2020-03-06 06:35:00|9455.7|9453.3|9462.3|9460.8|9463|9461.2|9455.1|9452.9|527
1583476800000|2020-03-06 06:40:00|9462.5|9460.1|9459.7|9458.2|9462.9|9461|9459.1|9457.1|504
1583477100000|2020-03-06 06:45:00|9459.8|9458.3|9456|9453.6|9460.3|9458.4|9455.3|9453.2|507
1583477400000|2020-03-06 06:50:00|9456.1|9453.7|9456.2|9453.8|9458.1|9456.3|9455|9452.9|495
1583477700000|2020-03-06 06:55:00|9455.8|9454.3|9454.7|9452.3|9456.6|9454.7|9453.1|9450.9|427
1583478000000|2020-03-06 07:00:00|9454.8|9452.4|9449.5|9447.1|9455.1|9452.7|9448.9|9446.7|709
1583478300000|2020-03-06 07:05:00|9449.4|9447|9450.1|9448.6|9451.8|9449.9|9449.1|9446.9|689
1583478600000|2020-03-06 07:10:00|9450.3|9448.8|9447.7|9445.3|9454|9451.6|9446.3|9443.9|762
1583478900000|2020-03-06 07:15:00|9447.6|9445.2|9451.6|9449.2|9452.1|9449.9|9447.1|9444.7|628
1583479200000|2020-03-06 07:20:00|9451.5|9449.1|9446.4|9444.9|9451.5|9449.1|9444.7|9442.5|619
1583479500000|2020-03-06 07:25:00|9446.3|9444.8|9443.9|9442.4|9448.8|9447|9443.8|9441.8|636
1583479800000|2020-03-06 07:30:00|9444|9442.5|9445.8|9443.4|9447|9445.2|9441.3|9439.5|654
1583480100000|2020-03-06 07:35:00|9445.9|9443.5|9443.6|9442.1|9447.8|9445.9|9441.7|9439.9|602
1583480400000|2020-03-06 07:40:00|9443.7|9442.2|9447.5|9446|9448.6|9446.6|9442.9|9441|625
1583480700000|2020-03-06 07:45:00|9447.6|9446.1|9442|9440.5|9449.6|9447.6|9441.8|9440.3|460
1583481000000|2020-03-06 07:50:00|9442.5|9441|9441.3|9439.8|9445|9443.2|9441.2|9439.2|474
1583481300000|2020-03-06 07:55:00|9441.9|9439.5|9439|9437.5|9443.2|9441.7|9437.4|9435.5|570
1583481600000|2020-03-06 08:00:00|9439.1|9437.6|9435.2|9432.8|9442.9|9440.8|9434.5|9432.5|986
1583481900000|2020-03-06 08:05:00|9435.1|9432.7|9444.9|9443.4|9446.4|9444.1|9432.7|9430.7|1046
1583482200000|2020-03-06 08:10:00|9445|9443.5|9443.9|9442.4|9445.9|9444|9439.7|9437.9|911
1583482500000|2020-03-06 08:15:00|9444|9442.5|9440.9|9439.4|9444.9|9443.2|9437.1|9435|836
1583482800000|2020-03-06 08:20:00|9441|9439.5|9434.3|9431.9|9444.5|9442.1|9433.9|9431.5|877
1583483100000|2020-03-06 08:25:00|9434.1|9431.7|9427.4|9425|9436.8|9435.1|9426.4|9424.1|864
1583483400000|2020-03-06 08:30:00|9427.8|9425.4|9419.9|9417.5|9428.9|9426.5|9416.5|9414.1|1004
1583483700000|2020-03-06 08:35:00|9420|9417.6|9412.7|9410.3|9421.1|9419.2|9408.7|9406.3|1109
1583484000000|2020-03-06 08:40:00|9412.6|9410.2|9413.6|9411.2|9417.1|9414.7|9410.8|9408.6|821
1583484300000|2020-03-06 08:45:00|9413.5|9411.1|9410.8|9408.4|9416.9|9414.8|9407.5|9405.2|920
1583484600000|2020-03-06 08:50:00|9410.6|9408.2|9409.5|9407.1|9411.5|9409.5|9406.2|9404.1|1022
1583484900000|2020-03-06 08:55:00|9409.1|9406.7|9409.5|9407.1|9412.4|9410.4|9404.9|9402.8|935
1583485200000|2020-03-06 09:00:00|9409.7|9407.3|9416.5|9414.1|9416.5|9414.1|9407.7|9405.5|857
1583485500000|2020-03-06 09:05:00|9416.4|9414|9413|9411.5|9419.3|9417.3|9412.8|9410.9|891
1583485800000|2020-03-06 09:10:00|9413.1|9411.6|9411.2|9408.8|9414|9411.7|9404.3|9402.4|855
1583486100000|2020-03-06 09:15:00|9411.3|9408.9|9409|9406.6|9412.3|9410.1|9406.8|9404.9|751
1583486400000|2020-03-06 09:20:00|9408.9|9406.5|9400.5|9398.1|9410.2|9408.4|9399.8|9397.4|802
1583486700000|2020-03-06 09:25:00|9399.9|9398.4|9400.6|9399.1|9404.7|9402.3|9398.2|9396.2|779
1583487000000|2020-03-06 09:30:00|9400.7|9399.2|9396|9394.5|9402.4|9400.7|9396|9394.5|706
1583487300000|2020-03-06 09:35:00|9396.1|9394.6|9395.3|9393.8|9398.3|9396.3|9394.9|9393.4|714
1583487600000|2020-03-06 09:40:00|9395.6|9393.2|9393.4|9391.9|9396.4|9394.9|9393.3|9391.7|711
1583487900000|2020-03-06 09:45:00|9393.3|9391.8|9391.7|9390.2|9394.7|9392.7|9391.4|9389.6|855
1583488200000|2020-03-06 09:50:00|9391.6|9390.1|9391.8|9389.4|9396.5|9394.1|9390.6|9388.9|1001
1583488500000|2020-03-06 09:55:00|9391.7|9389.3|9389.8|9387.4|9392.8|9390.7|9388.5|9386.4|1131
1583488800000|2020-03-06 10:00:00|9389.7|9387.3|9388.2|9385.8|9391.9|9389.9|9387.3|9385.3|922
1583489100000|2020-03-06 10:05:00|9388|9386.5|9383.4|9381.9|9388.3|9386.5|9383|9381|888
1583489400000|2020-03-06 10:10:00|9383.7|9382.2|9385.9|9384.4|9388.8|9386.8|9382.5|9380.5|1086
1583489700000|2020-03-06 10:15:00|9386|9384.5|9382.7|9381.2|9388|9386|9382.3|9380.6|993
1583490000000|2020-03-06 10:20:00|9382.9|9381.4|9373|9370.6|9383.4|9381.4|9371.5|9369.4|1179
1583490300000|2020-03-06 10:25:00|9372.6|9371.1|9365.1|9362.7|9374.7|9372.6|9364.4|9362|1041
1583490600000|2020-03-06 10:30:00|9365|9362.6|9370.9|9369.4|9375.6|9373.2|9363.7|9361.5|1122
1583490900000|2020-03-06 10:35:00|9371.4|9369|9374.8|9372.4|9377.6|9375.4|9370.1|9368|1172
1583491200000|2020-03-06 10:40:00|9374.9|9372.5|9377.6|9375.2|9381|9378.6|9373.6|9371.2|1001
1583491500000|2020-03-06 10:45:00|9377.5|9375.1|9377.3|9374.9|9383.7|9381.3|9375.6|9373.8|1149
1583491800000|2020-03-06 10:50:00|9377.4|9375|9373.3|9371.8|9378.5|9376.5|9371.9|9370|903
1583492100000|2020-03-06 10:55:00|9372.7|9371.2|9363.4|9361.9|9373.2|9371.2|9362.9|9360.8|1157
1583492400000|2020-03-06 11:00:00|9363.3|9361.8|9367.2|9364.8|9367.3|9365.4|9361.8|9359.9|880
1583492700000|2020-03-06 11:05:00|9367.3|9364.9|9358|9356.5|9368.6|9366.5|9358|9356.5|973
1583493000000|2020-03-06 11:10:00|9358.4|9356.9|9356.2|9354.7|9361.1|9358.7|9355.6|9353.9|955
1583493300000|2020-03-06 11:15:00|9356.3|9354.8|9355.6|9353.2|9357.4|9355.9|9350.3|9347.9|1095
1583493600000|2020-03-06 11:20:00|9355.4|9353|9356.6|9354.2|9362.9|9360.5|9355.4|9353|1035
1583493900000|2020-03-06 11:25:00|9356.5|9354.1|9356.5|9354.1|9358.5|9356.2|9355.2|9352.9|885
1583494200000|2020-03-06 11:30:00|9356.6|9354.2|9351|9348.6|9357|9355.5|9348.4|9346.7|898
1583494500000|2020-03-06 11:35:00|9350.9|9348.5|9350.7|9348.3|9353.1|9351.3|9348.4|9346.3|809
1583494800000|2020-03-06 11:40:00|9350.6|9348.2|9350.9|9348.5|9352.2|9350.3|9348.7|9346.7|757
1583495100000|2020-03-06 11:45:00|9350.8|9348.4|9352.5|9350.1|9354.9|9352.6|9348.2|9346.3|803
1583495400000|2020-03-06 11:50:00|9352.6|9350.2|9354.4|9352.9|9355.7|9353.9|9351.7|9349.8|772
1583495700000|2020-03-06 11:55:00|9354.2|9352.7|9352.8|9351.3|9355.7|9353.9|9348.1|9346.4|781
1583496000000|2020-03-06 12:00:00|9352.9|9351.4|9358.1|9356.6|9358.1|9356.6|9352.9|9351.2|714
1583496300000|2020-03-06 12:05:00|9358|9356.5|9358.2|9356.7|9360|9358.4|9355.2|9353.7|591
1583496600000|2020-03-06 12:10:00|9358.1|9356.6|9358.3|9356.8|9360.9|9359|9356.7|9354.8|667
1583496900000|2020-03-06 12:15:00|9358.2|9356.7|9366.2|9364.7|9366.2|9364.7|9358.1|9356.6|660
1583497200000|2020-03-06 12:20:00|9366.4|9364.9|9364.1|9362.6|9367.3|9365.3|9361|9359.5|595
1583497500000|2020-03-06 12:25:00|9364|9362.5|9356|9354.5|9364.2|9362.7|9355.6|9354.1|564
1583497800000|2020-03-06 12:30:00|9355.9|9354.4|9356.6|9355.1|9357.4|9355.7|9351.3|9349.8|694
1583498100000|2020-03-06 12:35:00|9356.5|9355|9362.1|9360.6|9364|9362.3|9356|9354.5|751
1583498400000|2020-03-06 12:40:00|9362.3|9360.8|9359.1|9357.6|9362.4|9360.9|9352.1|9350.6|826
1583498700000|2020-03-06 12:45:00|9359|9357.5|9363.8|9362.3|9367|9365.2|9357.1|9355.6|820
1583499000000|2020-03-06 12:50:00|9363.9|9362.4|9363.3|9361.8|9366.7|9364.7|9356.6|9354.9|1052
1583499300000|2020-03-06 12:55:00|9363.7|9362.2|9359.6|9358.1|9364.2|9362.4|9357.6|9355.9|809
1583499600000|2020-03-06 13:00:00|9359.5|9358|9350.2|9348.7|9362.1|9360.6|9350.2|9347.9|707
1583499900000|2020-03-06 13:05:00|9350.6|9348.2|9347.9|9346.4|9351.6|9349.7|9347.4|9345.5|612
1583500200000|2020-03-06 13:10:00|9348|9346.5|9342.3|9340.8|9349|9347.3|9342.2|9340.2|568
1583500500000|2020-03-06 13:15:00|9342.1|9340.6|9339.9|9338.4|9345.9|9344.3|9338.9|9336.7|688
1583500800000|2020-03-06 13:20:00|9339.7|9338.2|9342.2|9340.7|9347.2|9344.8|9339.6|9338.1|736
1583501100000|2020-03-06 13:25:00|9341.6|9340.1|9352.9|9342.9|9353.8|9349.6|9340.7|9338.3|556
1583501400000|2020-03-06 13:30:00|9354.9|9344.9|9357.4|9355|9369.4|9361.5|9349.4|9344.5|822
1583501700000|2020-03-06 13:35:00|9357.3|9354.9|9355.3|9352.9|9363|9360.6|9351.8|9349.7|860
1583502000000|2020-03-06 13:40:00|9355.5|9353.1|9348|9345.6|9358.6|9356.6|9342.2|9340.1|797
1583502300000|2020-03-06 13:45:00|9348.4|9346|9356|9353.6|9360.5|9358.5|9347.5|9345.5|653
1583502600000|2020-03-06 13:50:00|9355.7|9354.2|9352.5|9350.1|9357.9|9356.1|9346.2|9343.8|706
1583502900000|2020-03-06 13:55:00|9351.9|9350.4|9348.8|9347.3|9354|9352.2|9345|9343.5|620
1583503200000|2020-03-06 14:00:00|9349.1|9347.6|9348.5|9347|9351.8|9350.3|9345|9343.5|617
1583503500000|2020-03-06 14:05:00|9348.3|9346.8|9345.7|9344.2|9350.7|9349.2|9344.6|9342.7|644
1583503800000|2020-03-06 14:10:00|9345.5|9344|9336.1|9334.6|9347.8|9345.7|9335.8|9334.3|731
1583504100000|2020-03-06 14:15:00|9336.2|9334.7|9333.1|9331.6|9337.7|9336.2|9331.5|9330|735
1583504400000|2020-03-06 14:20:00|9333|9331.5|9333.6|9332.1|9336.2|9334.7|9330.7|9329|657
1583504700000|2020-03-06 14:25:00|9333.7|9332.2|9335.8|9334.3|9336.2|9334.4|9328.1|9325.9|602
1583505000000|2020-03-06 14:30:00|9336|9334.5|9341.5|9340|9346|9344.5|9334.2|9332.5|864
1583505300000|2020-03-06 14:35:00|9341.3|9339.8|9340.5|9339|9345.9|9343.8|9339.5|9337.7|788
1583505600000|2020-03-06 14:40:00|9340.4|9338.9|9334.4|9332.9|9340.5|9338.9|9329.1|9327|777
1583505900000|2020-03-06 14:45:00|9334.5|9333|9322.1|9320.6|9334.5|9333|9321.9|9320.1|868
1583506200000|2020-03-06 14:50:00|9322.2|9320.7|9323.3|9321.8|9325.8|9324.3|9319.2|9317.2|835
1583506500000|2020-03-06 14:55:00|9323.1|9321.6|9327|9324.6|9331.3|9328.9|9320.8|9319|798
1583506800000|2020-03-06 15:00:00|9326.9|9324.5|9336.7|9334.3|9338.5|9336.1|9326.7|9324.3|865
1583507100000|2020-03-06 15:05:00|9336.6|9335.1|9326.7|9324.3|9341.4|9339|9326.2|9323.8|869
1583507400000|2020-03-06 15:10:00|9326.8|9324.4|9330.2|9328.7|9331.5|9329.4|9320.9|9318.5|852
1583507700000|2020-03-06 15:15:00|9330|9328.5|9340.9|9338.5|9343.9|9341.6|9329.9|9328.4|823
1583508000000|2020-03-06 15:20:00|9340.6|9338.2|9349.5|9347.1|9351.6|9349.2|9337.3|9335|876
1583508300000|2020-03-06 15:25:00|9349.2|9346.8|9363.1|9360.7|9374.5|9372.1|9346.6|9344.2|1038
1583508600000|2020-03-06 15:30:00|9363.2|9360.8|9362.4|9360|9372.9|9370.5|9362|9359.6|999
1583508900000|2020-03-06 15:35:00|9362.5|9360.1|9366|9363.6|9371.4|9369|9356.9|9354.5|917
1583509200000|2020-03-06 15:40:00|9365.2|9362.8|9370.1|9367.7|9379.7|9377.3|9362.5|9360.3|897
1583509500000|2020-03-06 15:45:00|9369.8|9367.4|9378|9375.6|9380.1|9377.7|9369.8|9367.4|855
1583509800000|2020-03-06 15:50:00|9377.8|9375.4|9375.3|9372.9|9380.7|9378.4|9370.4|9368|780
1583510100000|2020-03-06 15:55:00|9374.8|9372.4|9378.1|9375.7|9380.9|9379.1|9371.3|9368.9|846
1583510400000|2020-03-06 16:00:00|9378.2|9375.8|9373.1|9370.7|9382.8|9381.1|9371|9368.7|742
1583510700000|2020-03-06 16:05:00|9372.9|9370.5|9362.3|9359.9|9373.5|9371.6|9360.3|9357.9|775
1583511000000|2020-03-06 16:10:00|9362|9359.6|9357.9|9355.5|9362.8|9360.4|9355.7|9354.2|702
1583511300000|2020-03-06 16:15:00|9358|9355.6|9359|9356.6|9361.9|9359.8|9354.9|9352.9|626
1583511600000|2020-03-06 16:20:00|9358.8|9356.4|9356.8|9354.4|9361|9358.7|9354.9|9352.5|596
1583511900000|2020-03-06 16:25:00|9356.7|9354.3|9350.6|9348.2|9357.8|9355.5|9349.6|9347.9|547
1583512200000|2020-03-06 16:30:00|9350.5|9348.1|9357.1|9354.7|9359.6|9358|9349.7|9348.1|725
1583512500000|2020-03-06 16:35:00|9356.6|9355.1|9367|9365.5|9367.6|9365.6|9356.2|9354.3|709
1583512800000|2020-03-06 16:40:00|9367.5|9365.1|9374.1|9371.7|9377.1|9374.9|9365.2|9363.7|721
1583513100000|2020-03-06 16:45:00|9374|9371.6|9368.7|9366.3|9374.7|9372.3|9367.8|9366|598
1583513400000|2020-03-06 16:50:00|9368.5|9366.1|9369.1|9367.6|9371.9|9369.9|9367.3|9365.2|625
1583513700000|2020-03-06 16:55:00|9369.3|9367.8|9365.5|9364|9370|9368.5|9364.7|9363.1|486
1583514000000|2020-03-06 17:00:00|9365.6|9364.1|9357.8|9356.3|9366.1|9364.4|9356.9|9355.4|502
1583514300000|2020-03-06 17:05:00|9357.6|9356.1|9357.2|9355.7|9360.6|9358.6|9355.7|9354.1|486
1583514600000|2020-03-06 17:10:00|9357|9355.5|9363.4|9361.9|9364.8|9362.4|9357|9355.5|556
1583514900000|2020-03-06 17:15:00|9363.5|9362|9364.1|9362.6|9367.7|9366.2|9362.7|9360.9|608
1583515200000|2020-03-06 17:20:00|9363.9|9362.4|9366.6|9365.1|9367.6|9365.6|9363.3|9361.8|801
1583515500000|2020-03-06 17:25:00|9366.9|9364.5|9367.7|9366.2|9370|9367.8|9365.9|9364.1|721
1583515800000|2020-03-06 17:30:00|9367.8|9366.3|9374.9|9373.4|9375.8|9373.9|9366.2|9364.4|750
1583516100000|2020-03-06 17:35:00|9374.8|9373.3|9375.6|9374.1|9376.7|9375.2|9373.5|9371.4|757
1583516400000|2020-03-06 17:40:00|9375.8|9374.3|9385.1|9382.7|9385.7|9383.3|9374.5|9372.5|781
1583516700000|2020-03-06 17:45:00|9385.3|9382.9|9384.6|9383.1|9389.3|9387.3|9380.6|9379.1|959
1583517000000|2020-03-06 17:50:00|9384.5|9383|9381|9379.5|9387.3|9385.3|9380.8|9378.7|957
1583517300000|2020-03-06 17:55:00|9381.2|9379.7|9379.5|9377.1|9383.1|9381.1|9379.1|9376.8|730
1583517600000|2020-03-06 18:00:00|9379.6|9377.2|9378.8|9377.3|9383.1|9380.9|9377.3|9375.2|719
1583517900000|2020-03-06 18:05:00|9379|9377.5|9380.8|9378.4|9384|9381.9|9379|9376.9|693
1583518200000|2020-03-06 18:10:00|9380.6|9378.2|9378|9376.5|9381.2|9379.1|9376|9374.4|597
1583518500000|2020-03-06 18:15:00|9377.8|9376.3|9380.7|9379.2|9381.2|9379.3|9375.6|9374.1|657
1583518800000|2020-03-06 18:20:00|9381|9378.6|9387.3|9385.8|9389.7|9387.9|9380.6|9378.6|704
1583519100000|2020-03-06 18:25:00|9387.2|9385.7|9387.9|9385.5|9388.3|9386.3|9383.1|9381.4|746
1583519400000|2020-03-06 18:30:00|9388|9385.6|9381.8|9379.4|9389.5|9388|9380.3|9378.8|767
1583519700000|2020-03-06 18:35:00|9381.7|9379.3|9385|9382.6|9385|9383.1|9380.3|9378.8|658
1583520000000|2020-03-06 18:40:00|9385.3|9382.9|9381.6|9380.1|9388.3|9386.2|9380.5|9378.9|751
1583520300000|2020-03-06 18:45:00|9381.5|9380|9383.1|9381.6|9385.9|9383.7|9381|9379.5|718
1583520600000|2020-03-06 18:50:00|9383|9381.5|9382.9|9381.4|9384.9|9383|9381.6|9380|652
1583520900000|2020-03-06 18:55:00|9383|9381.5|9382.8|9380.4|9385.5|9383.7|9378.8|9377.2|759
1583521200000|2020-03-06 19:00:00|9382.9|9380.5|9385|9383.5|9387.4|9385.5|9380.8|9378.9|858
1583521500000|2020-03-06 19:05:00|9385.1|9383.6|9381.3|9379.8|9386.2|9384.7|9379.5|9378|719
1583521800000|2020-03-06 19:10:00|9381.2|9379.7|9380|9378.5|9381.4|9379.9|9379.4|9377.7|556
1583522100000|2020-03-06 19:15:00|9379.9|9378.4|9378.7|9377.2|9381.9|9380.4|9377.8|9376.3|595
1583522400000|2020-03-06 19:20:00|9378.8|9377.3|9380.6|9379.1|9381.5|9380|9377.7|9376|619
1583522700000|2020-03-06 19:25:00|9380.8|9379.3|9379.7|9378.2|9381.9|9380.4|9378.6|9377.1|613
1583523000000|2020-03-06 19:30:00|9379.8|9378.3|9378.7|9377.2|9383.5|9381.6|9378.1|9376.3|673
1583523300000|2020-03-06 19:35:00|9378.8|9377.3|9372.6|9371.1|9380|9378.1|9371.7|9370|644
1583523600000|2020-03-06 19:40:00|9372.5|9371|9372.5|9371|9374.4|9372.5|9371.4|9369.8|534
1583523900000|2020-03-06 19:45:00|9372.3|9370.8|9369.2|9367.7|9374.4|9372.9|9369.1|9367.6|598
1583524200000|2020-03-06 19:50:00|9369.1|9367.6|9369.5|9368|9372|9370.5|9368.6|9366.9|552
1583524500000|2020-03-06 19:55:00|9369.6|9368.1|9366.9|9364.5|9373.8|9372.1|9365.6|9363.7|722
1583524800000|2020-03-06 20:00:00|9366.7|9364.3|9367.9|9365.5|9373.8|9371.4|9366.1|9364.2|886
1583525100000|2020-03-06 20:05:00|9368|9365.6|9368.5|9366.1|9370.4|9368.5|9365.8|9364.1|811
1583525400000|2020-03-06 20:10:00|9368.4|9366|9367.1|9365.6|9372.7|9371|9366.8|9365|861
1583525700000|2020-03-06 20:15:00|9367|9365.5|9376.2|9374.7|9376.7|9374.7|9366.7|9364.9|965
1583526000000|2020-03-06 20:20:00|9376.1|9374.6|9382|9379.6|9382.3|9379.9|9373.6|9371.6|974
1583526300000|2020-03-06 20:25:00|9381.9|9379.5|9375.1|9372.7|9384.2|9382.4|9374.1|9372|1034
1583526600000|2020-03-06 20:30:00|9375|9372.6|9380.4|9378|9382.3|9380.2|9373.6|9371.3|1147
1583526900000|2020-03-06 20:35:00|9380.3|9377.9|9381.2|9378.8|9384.5|9382.6|9378.5|9376.4|1163
1583527200000|2020-03-06 20:40:00|9381.4|9379|9384.9|9382.5|9386.1|9383.7|9376.3|9374.6|969
1583527500000|2020-03-06 20:45:00|9385.3|9382.9|9386|9383.6|9387.2|9384.8|9382.8|9380.4|970
1583527800000|2020-03-06 20:50:00|9386.1|9383.7|9388.5|9386.1|9391.9|9389.5|9386|9383.6|939
1583528100000|2020-03-06 20:55:00|9388.6|9386.2|9389.4|9387|9392.3|9390.3|9386.2|9383.8|1006
1583528400000|2020-03-06 21:00:00|9389.5|9387.1|9387.9|9385.5|9389.5|9387.1|9385.8|9383.4|481
1583528700000|2020-03-06 21:05:00|9388|9385.6|9382.3|9379.9|9388.7|9386.6|9382.2|9379.8|431
1583529000000|2020-03-06 21:10:00|9382.4|9380|9382.8|9380.4|9383.9|9381.5|9381.1|9378.8|429
1583529300000|2020-03-06 21:15:00|9382.9|9380.5|9382.6|9380.2|9384.6|9382.2|9382.5|9380.1|239
1583529600000|2020-03-06 21:20:00|9382.7|9380.3|9382.4|9380|9384.7|9382.3|9382.2|9379.8|204
1583529900000|2020-03-06 21:25:00|9382.5|9380.1|9385.5|9383.1|9386.4|9384.4|9382.5|9380.1|193
1583530200000|2020-03-06 21:30:00|9385.8|9383.4|9385.3|9382.9|9386.4|9384.3|9384.6|9382.2|156
1583530500000|2020-03-06 21:35:00|9385.2|9382.8|9381.4|9379|9385.3|9382.9|9379.1|9376.7|244
1583530800000|2020-03-06 21:40:00|9381.5|9379.1|9379.3|9376.9|9382.5|9380.1|9376.2|9373.8|287
1583531100000|2020-03-06 21:45:00|9379.4|9376.8|9377.3|9374.9|9380.1|9377.7|9375.3|9372.9|439
1583531400000|2020-03-06 21:50:00|9377.4|9375|9376.4|9374|9377.9|9375.4|9374.2|9371.7|292
1583531700000|2020-03-06 21:55:00|9376.3|9373.9|9381.3|9371.3|9388.6|9378.6|9375.8|9368|606
1583701200000|2020-03-08 21:00:00|9336.5|9317.9|9337.5|9321.1|9342|9325.6|9332.3|9310.7|257
1583701500000|2020-03-08 21:05:00|9335.2|9316.7|9337.6|9318.8|9342.3|9324.7|9330.9|9315.7|245
1583701800000|2020-03-08 21:10:00|9338.5|9321.9|9334.8|9319|9339.8|9324.8|9331.1|9315.7|140
1583702100000|2020-03-08 21:15:00|9335.2|9319.6|9337.7|9326.6|9340.6|9328.7|9331.7|9318.8|281
1583702400000|2020-03-08 21:20:00|9338.1|9318.8|9337.1|9324.9|9342.1|9331.4|9333.3|9318.8|234
1583702700000|2020-03-08 21:25:00|9336.7|9329.6|9339|9329|9354.2|9335.6|9334.7|9322.6|487
1583703000000|2020-03-08 21:30:00|9339.1|9329.1|9336.3|9329.3|9344|9333.3|9333.8|9321.1|522
1583703300000|2020-03-08 21:35:00|9336|9330.3|9335|9330.1|9338.7|9330.5|9333.6|9326.7|218
1583703600000|2020-03-08 21:40:00|9335.6|9327.9|9329.4|9321.9|9337|9330.3|9326.8|9320.1|343
1583703900000|2020-03-08 21:45:00|9329.1|9321.7|9328.3|9321.1|9329.9|9323.5|9327|9320.7|132
1583704200000|2020-03-08 21:50:00|9328.7|9322.2|9328.9|9322.3|9330.7|9322.3|9326.9|9319.1|182
1583704500000|2020-03-08 21:55:00|9327.8|9321.5|9324.2|9320.5|9330.9|9322.4|9324|9313.7|653
1583704800000|2020-03-08 22:00:00|9324.4|9320.3|9328.9|9320.8|9343.7|9324.8|9319.6|9313.4|752
1583705100000|2020-03-08 22:05:00|9329|9321.2|9328.2|9316.2|9332.8|9321.2|9324.3|9314|710
1583705400000|2020-03-08 22:10:00|9328.8|9316.5|9322|9316.4|9331.5|9323.3|9320.2|9312.4|906
1583705700000|2020-03-08 22:15:00|9320.3|9315.8|9321|9318.6|9324.4|9319.7|9316.8|9312.6|790
1583706000000|2020-03-08 22:20:00|9320.9|9318.5|9318.8|9315.5|9332.3|9329.9|9317.2|9311.2|1103
1583706300000|2020-03-08 22:25:00|9319.4|9315.1|9319.3|9314.4|9322.5|9319.1|9314.5|9310.3|1122
1583706600000|2020-03-08 22:30:00|9318.8|9314.8|9308.3|9304.8|9322.4|9319|9304.6|9301.1|1171
1583706900000|2020-03-08 22:35:00|9308.5|9305|9300.7|9296.1|9310|9306|9300|9296|956
1583707200000|2020-03-08 22:40:00|9300.4|9296|9289.8|9286.9|9301.6|9297.7|9289|9286|1040
1583707500000|2020-03-08 22:45:00|9289.9|9287.2|9275.4|9272.4|9290.2|9287.4|9272.2|9269.3|1105
1583707800000|2020-03-08 22:50:00|9275.3|9272.3|9280.4|9275.9|9283.8|9278.3|9270.9|9266.7|1555
1583708100000|2020-03-08 22:55:00|9280.8|9276.2|9285.3|9280.6|9298.7|9293.3|9280.6|9275.5|1274
1583708400000|2020-03-08 23:00:00|9285|9280.8|9282.9|9280.2|9291.3|9288|9278.7|9275.6|1119
1583708700000|2020-03-08 23:05:00|9282.8|9280.3|9287.7|9285.3|9287.7|9285.3|9282.3|9279.8|608
1583709000000|2020-03-08 23:10:00|9287.6|9285.2|9289.8|9287|9296.6|9293.6|9287.6|9285.2|931
1583709300000|2020-03-08 23:15:00|9289.7|9287.1|9291.8|9289.4|9292.1|9289.7|9286.3|9283.9|514
1583709600000|2020-03-08 23:20:00|9291.7|9289.3|9279.3|9276.9|9291.8|9289.4|9279.2|9276.8|629
1583709900000|2020-03-08 23:25:00|9279.4|9277|9278|9275.6|9280.1|9277.6|9276|9273.6|520
1583710200000|2020-03-08 23:30:00|9278.1|9275.7|9273.9|9271.5|9280.2|9277.8|9273.9|9271.5|632
1583710500000|2020-03-08 23:35:00|9274.1|9271.7|9273.6|9271.2|9275.1|9272.7|9268.1|9265.7|529
1583710800000|2020-03-08 23:40:00|9273.5|9271.1|9277|9274.6|9279.9|9277.5|9272.5|9270.1|615
1583711100000|2020-03-08 23:45:00|9277.1|9274.7|9274.2|9271.8|9278.1|9275.7|9272.6|9270.2|620
1583711400000|2020-03-08 23:50:00|9274|9271.6|9274.7|9272.3|9275.5|9273.1|9272.6|9270.2|430
1583711700000|2020-03-08 23:55:00|9274.8|9272.4|9274.7|9272.3|9277|9274.6|9273.5|9271.1|399
1583712000000|2020-03-09 00:00:00|9274.6|9272.2|9297.5|9295.1|9298.1|9295.7|9274.6|9272.2|838
1583712300000|2020-03-09 00:05:00|9297.7|9295.3|9314.1|9311.7|9319.9|9317.5|9297.4|9295|726
1583712600000|2020-03-09 00:10:00|9314.2|9311.8|9294.5|9292.1|9314.5|9312.1|9294.3|9291.9|709
1583712900000|2020-03-09 00:15:00|9295.1|9292.7|9295.5|9293.1|9297.1|9294.7|9289.2|9286.8|772
1583713200000|2020-03-09 00:20:00|9295.4|9293|9294.6|9292.2|9295.8|9293.4|9290|9287.6|425
1583713500000|2020-03-09 00:25:00|9294.7|9292.3|9306.9|9304.5|9308.6|9306.2|9294.5|9292.1|523
1583713800000|2020-03-09 00:30:00|9307|9304.6|9306.3|9303.9|9309.5|9307.1|9301.4|9299|649
1583714100000|2020-03-09 00:35:00|9306.4|9304|9303.6|9301.2|9306.4|9304|9300.1|9297.7|384
1583714400000|2020-03-09 00:40:00|9303.7|9301.3|9310|9307.6|9310.2|9307.8|9303.5|9301.1|473
1583714700000|2020-03-09 00:45:00|9310.1|9307.7|9308.7|9306.3|9313.4|9311|9307.8|9305.4|379
1583715000000|2020-03-09 00:50:00|9308.8|9306.4|9311|9308.6|9313.9|9311.5|9307.8|9305.4|443
1583715300000|2020-03-09 00:55:00|9311.1|9308.7|9308.1|9305.7|9311.1|9308.7|9306.2|9303.8|506
1583715600000|2020-03-09 01:00:00|9308.2|9305.8|9309.7|9307.3|9314.1|9311.7|9307.8|9305.4|459
1583715900000|2020-03-09 01:05:00|9309.1|9306.7|9307.7|9305.3|9310.8|9308.4|9307.5|9305.1|405
1583716200000|2020-03-09 01:10:00|9307.6|9305.2|9309.8|9307.4|9311.8|9309.4|9306.3|9303.9|450
1583716500000|2020-03-09 01:15:00|9309.7|9307.3|9303.1|9300.7|9310|9307.6|9299.9|9297.5|475
1583716800000|2020-03-09 01:20:00|9303.7|9301.3|9301.1|9298.7|9304.8|9302.4|9298.4|9296|462
1583717100000|2020-03-09 01:25:00|9301.2|9298.8|9304.8|9302.4|9305|9302.6|9300.3|9297.9|381
1583717400000|2020-03-09 01:30:00|9304.9|9302.5|9300.8|9298.4|9307.8|9305.4|9300|9297.6|562
1583717700000|2020-03-09 01:35:00|9300.7|9298.3|9291.1|9288.7|9302|9299.6|9289.6|9287.2|594
1583718000000|2020-03-09 01:40:00|9291.2|9288.8|9269.2|9266.8|9291.2|9288.8|9268.3|9265.9|1086
1583718300000|2020-03-09 01:45:00|9269.3|9266.9|9213.1|9205.8|9274.5|9272.1|9210.7|9202.9|1374
1583718600000|2020-03-09 01:50:00|9213.7|9205.9|9246.7|9240.1|9293.3|9277.1|9186.6|9178|2291
1583718900000|2020-03-09 01:55:00|9247.6|9239.6|9246.8|9240.9|9259.9|9248.9|9232.9|9225|1861
1583719200000|2020-03-09 02:00:00|9246.9|9240.7|9234.3|9230.1|9257.7|9251.7|9232.3|9228|1607
1583719500000|2020-03-09 02:05:00|9234.4|9229.8|9238.2|9233.4|9245.8|9241.1|9234|9229.8|1536
1583719800000|2020-03-09 02:10:00|9238.1|9233.2|9214.1|9208.5|9246.9|9241.8|9211.3|9206|1336
1583720100000|2020-03-09 02:15:00|9215.2|9208.7|9230.5|9226.2|9233.7|9229.1|9214.6|9208.7|1528
1583720400000|2020-03-09 02:20:00|9230.7|9225.8|9230.8|9227.3|9239.2|9234.8|9223|9217.3|1319
1583720700000|2020-03-09 02:25:00|9230.7|9227.4|9239.4|9234.8|9243.6|9239.3|9226.6|9221.9|1324
1583721000000|2020-03-09 02:30:00|9239.6|9235|9244|9241.6|9244.8|9241.9|9234.8|9230.4|1015
1583721300000|2020-03-09 02:35:00|9245.5|9242.9|9275.6|9270.4|9276.1|9270.4|9244.4|9241.1|1206
1583721600000|2020-03-09 02:40:00|9275.4|9270.6|9275.2|9271.9|9284.6|9279.9|9269.3|9265.2|1278
1583721900000|2020-03-09 02:45:00|9275.3|9272.1|9276|9273.5|9281.2|9277.7|9268|9264.9|1287
1583722200000|2020-03-09 02:50:00|9276.4|9273.3|9305.2|9299.3|9305.5|9299.9|9275.2|9271.5|1414
1583722500000|2020-03-09 02:55:00|9305.3|9299.5|9300.7|9296.9|9312.9|9309.1|9296.1|9292.4|1370
1583722800000|2020-03-09 03:00:00|9300.6|9296.8|9291.1|9287.7|9306.3|9302|9290.2|9286.7|996
1583723100000|2020-03-09 03:05:00|9291.2|9287.8|9289.3|9285.8|9293|9289.6|9284.1|9279.8|990
1583723400000|2020-03-09 03:10:00|9289.2|9285.9|9290.8|9288.4|9293.4|9290.4|9281.7|9278.7|854
1583723700000|2020-03-09 03:15:00|9290.7|9288.3|9303.7|9300.6|9304.3|9300.8|9289.8|9287.2|934
1583724000000|2020-03-09 03:20:00|9303.5|9300.5|9287.7|9284.1|9310.6|9307.3|9285.3|9282|1263
1583724300000|2020-03-09 03:25:00|9287.6|9283.9|9303|9299.5|9306.5|9301.6|9287.3|9283.9|882
1583724600000|2020-03-09 03:30:00|9302.3|9298.8|9288|9284.7|9302.3|9299|9287.7|9284.3|679
1583724900000|2020-03-09 03:35:00|9287.9|9284.6|9267.8|9264.3|9304|9299.2|9267.4|9263.6|1083
1583725200000|2020-03-09 03:40:00|9267.7|9264.2|9256.7|9254.3|9268.7|9265.9|9253.8|9250.4|1030
1583725500000|2020-03-09 03:45:00|9256.6|9254.2|9240|9236.1|9259|9255.6|9236.7|9233.2|1286
1583725800000|2020-03-09 03:50:00|9239.9|9235.8|9261.9|9258.6|9267.2|9263.3|9234.9|9231|1127
1583726100000|2020-03-09 03:55:00|9262.4|9258.7|9252.5|9248.7|9267.3|9263.8|9251.7|9248.2|1004
1583726400000|2020-03-09 04:00:00|9252.6|9248.6|9248|9243.7|9267.5|9262.7|9247.6|9243.3|1080
1583726700000|2020-03-09 04:05:00|9248.2|9243.9|9261.3|9257.3|9262.4|9258|9241.9|9238.3|977
1583727000000|2020-03-09 04:10:00|9261.2|9257.4|9249.4|9245.9|9261.3|9257.4|9244.8|9241.5|822
1583727300000|2020-03-09 04:15:00|9249.3|9246|9256.8|9254.2|9257.4|9254.6|9247.8|9244.9|684
1583727600000|2020-03-09 04:20:00|9256.9|9254|9257.3|9254.8|9261.5|9258.8|9251.5|9248.9|849
1583727900000|2020-03-09 04:25:00|9258.1|9254.9|9253.4|9250.7|9259.8|9256.3|9253.1|9249.5|844
1583728200000|2020-03-09 04:30:00|9253.5|9250.5|9252.2|9249.8|9254.3|9251.9|9248.8|9246.2|482
1583728500000|2020-03-09 04:35:00|9252.1|9249.7|9257|9254.6|9258.1|9255.3|9250.4|9247.6|568
1583728800000|2020-03-09 04:40:00|9256.9|9254.5|9252.8|9250.4|9260.2|9257.8|9252.3|9249.9|670
1583729100000|2020-03-09 04:45:00|9252.7|9250.2|9252.8|9250.4|9257.5|9254.5|9251.2|9248.8|631
1583729400000|2020-03-09 04:50:00|9252.7|9250.3|9250.9|9248.5|9254.4|9252|9250.8|9248.3|357
1583729700000|2020-03-09 04:55:00|9251|9248.6|9255.5|9253.1|9256.5|9254.1|9248.9|9246.5|552
1583730000000|2020-03-09 05:00:00|9255.6|9253.2|9255.4|9252.9|9262.5|9260.1|9254.8|9252.3|592
1583730300000|2020-03-09 05:05:00|9255.5|9252.8|9247.3|9244.1|9255.5|9252.8|9245.1|9241.9|588
1583730600000|2020-03-09 05:10:00|9247.4|9244.2|9238.4|9236|9247.7|9244.4|9236.3|9233.9|714
1583730900000|2020-03-09 05:15:00|9238.3|9235.9|9241.4|9238.6|9248.4|9245|9238|9235.6|581
1583731200000|2020-03-09 05:20:00|9241.5|9238.5|9242.9|9240.5|9244.5|9241.7|9238|9235.5|349
1583731500000|2020-03-09 05:25:00|9243.2|9240.8|9247.9|9245.5|9248.2|9245.8|9242.5|9240|283
1583731800000|2020-03-09 05:30:00|9248|9245.6|9257.4|9254.9|9259.2|9256.8|9247.9|9245.5|380
1583732100000|2020-03-09 05:35:00|9257.5|9255|9261|9258.6|9262.8|9260.4|9253|9250.6|529
1583732400000|2020-03-09 05:40:00|9261.1|9258.7|9263.7|9260.8|9266.3|9263.5|9258.9|9256.5|604
1583732700000|2020-03-09 05:45:00|9263.4|9261|9268|9265.6|9270|9267.6|9261.1|9258.4|529
1583733000000|2020-03-09 05:50:00|9268.1|9265.7|9266.8|9264|9279.3|9276.6|9266.8|9264|779
1583733300000|2020-03-09 05:55:00|9266.7|9264.1|9269.7|9267.3|9270.6|9268.2|9263.9|9261.1|877
1583733600000|2020-03-09 06:00:00|9270|9267.6|9263.8|9261.4|9270.1|9267.7|9261.5|9259.1|906
1583733900000|2020-03-09 06:05:00|9263.6|9261.2|9263.4|9261|9269.1|9266.7|9263.2|9260.8|485
1583734200000|2020-03-09 06:10:00|9263.9|9261.5|9263.8|9261.4|9265.5|9263.1|9262.4|9260|391
1583734500000|2020-03-09 06:15:00|9263.9|9261.5|9259.9|9257.5|9264.4|9262|9258.3|9255.9|391
1583734800000|2020-03-09 06:20:00|9260|9257.6|9259.7|9257.3|9261.4|9259|9256.9|9254.5|447
1583735100000|2020-03-09 06:25:00|9259.9|9257.5|9263.3|9260.9|9265.8|9263.4|9259.5|9257.1|467
1583735400000|2020-03-09 06:30:00|9263.2|9260.8|9255.5|9253.1|9263.2|9260.8|9253.8|9251.4|636
1583735700000|2020-03-09 06:35:00|9255.4|9253|9258.6|9256.2|9261.7|9259.3|9255.1|9252.7|605
1583736000000|2020-03-09 06:40:00|9258.5|9256.1|9255.6|9252.5|9258.8|9256.3|9250.6|9247.7|737
1583736300000|2020-03-09 06:45:00|9255.4|9252.1|9250.5|9248.1|9257.4|9254.9|9249.9|9247.5|725
1583736600000|2020-03-09 06:50:00|9250.6|9248.2|9254.5|9252.1|9255.4|9253|9249.7|9247.3|552
1583736900000|2020-03-09 06:55:00|9254.4|9252|9257.7|9255.3|9257.8|9255.4|9253.3|9250.9|329
1583737200000|2020-03-09 07:00:00|9257.8|9255.2|9244.4|9242|9257.8|9255.3|9243.9|9241.5|820
1583737500000|2020-03-09 07:05:00|9244.5|9242.1|9220.7|9218|9244.5|9242.1|9220.2|9217.6|1341
1583737800000|2020-03-09 07:10:00|9220.5|9218.1|9222.3|9219.9|9223.5|9221.1|9210.1|9207.6|1714
1583738100000|2020-03-09 07:15:00|9222.8|9219.8|9212.9|9209.6|9228.5|9226.1|9212.4|9209.2|1465
1583738400000|2020-03-09 07:20:00|9213|9209.7|9211.1|9208.7|9217.3|9214.6|9203.7|9200.5|1822
1583738700000|2020-03-09 07:25:00|9211.4|9208.4|9204.2|9201.8|9213.1|9210|9203.5|9201|1609
1583739000000|2020-03-09 07:30:00|9204.1|9201.7|9215.9|9213.5|9218.2|9215.8|9204.1|9201.7|1547
1583739300000|2020-03-09 07:35:00|9215.8|9213.4|9218.7|9216.3|9225.6|9223.2|9214.5|9212.1|1275
1583739600000|2020-03-09 07:40:00|9218.8|9216.4|9225.7|9223.3|9228.3|9225.9|9214.3|9211.9|1200
1583739900000|2020-03-09 07:45:00|9226.2|9223.8|9224.5|9222.1|9228.2|9225.8|9220.1|9217.7|922
1583740200000|2020-03-09 07:50:00|9224.6|9222.2|9256.8|9254.4|9256.9|9254.5|9224.3|9221.9|779
1583740500000|2020-03-09 07:55:00|9256.9|9254.5|9261.3|9258.7|9264.3|9261.8|9253.8|9251.4|770
1583740800000|2020-03-09 08:00:00|9260.2|9257.8|9266.1|9263.7|9270.6|9268.2|9258.4|9256|859
1583741100000|2020-03-09 08:05:00|9266.2|9263.8|9259.4|9257|9266.9|9264.5|9254.5|9252.1|654
1583741400000|2020-03-09 08:10:00|9259.5|9257.1|9266.5|9264.1|9269.9|9267.5|9257.9|9255.5|712
1583741700000|2020-03-09 08:15:00|9266.7|9264.3|9252.5|9250.1|9266.7|9264.3|9252.4|9250|660
1583742000000|2020-03-09 08:20:00|9252.9|9250.5|9262.6|9260.2|9264.5|9262.1|9251.9|9249.5|723
1583742300000|2020-03-09 08:25:00|9262.7|9260.3|9253.6|9251.2|9262.7|9260.3|9246.2|9243.8|596
1583742600000|2020-03-09 08:30:00|9253.7|9251.3|9267.7|9265.3|9269|9266.6|9243.8|9241.4|666
1583742900000|2020-03-09 08:35:00|9268.4|9266|9285.5|9283.1|9291.9|9289.5|9268|9265.6|838
1583743200000|2020-03-09 08:40:00|9285.4|9283|9278.7|9276.3|9286.7|9284.3|9277.2|9274.8|734
1583743500000|2020-03-09 08:45:00|9278.6|9276.2|9270.1|9267.7|9281.4|9279|9269.2|9266.8|681
1583743800000|2020-03-09 08:50:00|9270.4|9268|9267.5|9265.1|9273.8|9271.4|9267.5|9265.1|626
1583744100000|2020-03-09 08:55:00|9267.4|9265|9275.1|9272.7|9275.5|9273.1|9267.4|9265|538
1583744400000|2020-03-09 09:00:00|9275|9272.6|9282|9279.6|9283.8|9281|9272|9269.6|628
1583744700000|2020-03-09 09:05:00|9282.1|9279.7|9304.2|9301.8|9304.5|9301.8|9281.7|9279.3|739
1583745000000|2020-03-09 09:10:00|9304.1|9301.7|9312.3|9309.9|9321.2|9318.8|9296.9|9294.5|898
1583745300000|2020-03-09 09:15:00|9312.2|9309.8|9310.3|9307.9|9312.2|9309.8|9305.7|9303.3|668
1583745600000|2020-03-09 09:20:00|9312|9309.6|9310.6|9308.2|9318.6|9316.2|9308.5|9306.1|676
1583745900000|2020-03-09 09:25:00|9310.5|9308.1|9316.2|9313.8|9317.8|9315.4|9307.2|9304.8|654
1583746200000|2020-03-09 09:30:00|9316.4|9314|9307.5|9305.1|9316.7|9314.3|9304.1|9301.7|570
1583746500000|2020-03-09 09:35:00|9307.6|9305.2|9302.5|9300.1|9310.5|9308.1|9302.1|9299.7|595
1583746800000|2020-03-09 09:40:00|9302.4|9300|9301.8|9299.4|9307.2|9304.8|9297.9|9295.5|517
1583747100000|2020-03-09 09:45:00|9301.3|9298.9|9296.7|9294.3|9302|9299.6|9291.3|9288.9|437
1583747400000|2020-03-09 09:50:00|9296.8|9294.4|9285.3|9282.9|9297.1|9294.7|9282|9279.6|530
1583747700000|2020-03-09 09:55:00|9285.2|9282.8|9291.1|9288.7|9294.9|9292.5|9285.2|9282.8|549
1583748000000|2020-03-09 10:00:00|9291.2|9288.8|9275.4|9273|9291.9|9289.5|9270.5|9267.9|624
1583748300000|2020-03-09 10:05:00|9275.5|9273.1|9278.3|9275.9|9280.6|9278.2|9268.3|9265.9|604
1583748600000|2020-03-09 10:10:00|9278.2|9275.8|9272.5|9270.1|9279.2|9276.8|9270.2|9267.8|531
1583748900000|2020-03-09 10:15:00|9272.3|9269.9|9287.7|9285.3|9287.7|9285.3|9266.2|9263.8|619
1583749200000|2020-03-09 10:20:00|9287.4|9285|9286.7|9284.3|9294.6|9290.9|9280.2|9277.7|827
1583749500000|2020-03-09 10:25:00|9286.8|9284.4|9283.8|9281.4|9289.8|9287.4|9275.8|9273.4|597
1583749800000|2020-03-09 10:30:00|9284|9281.6|9282.9|9280.5|9285.1|9282.7|9278.2|9275.8|555
1583750100000|2020-03-09 10:35:00|9283.1|9280.7|9283|9280.6|9286.8|9284.4|9281.1|9278.7|595
1583750400000|2020-03-09 10:40:00|9283.1|9280.7|9278.2|9275.8|9284.9|9282.5|9276.2|9273.8|472
1583750700000|2020-03-09 10:45:00|9278|9275.6|9279.3|9276.9|9284.3|9281.9|9276.7|9274.3|498
1583751000000|2020-03-09 10:50:00|9279.2|9276.8|9268.7|9266.3|9279.2|9276.8|9265.6|9263.2|614
1583751300000|2020-03-09 10:55:00|9268.9|9266.5|9267.7|9265.3|9268.9|9266.5|9264.7|9262.3|473
1583751600000|2020-03-09 11:00:00|9267.6|9265.2|9258.2|9255.8|9267.8|9265.4|9257.3|9254.9|543
1583751900000|2020-03-09 11:05:00|9258.1|9255.7|9263.6|9261.2|9264|9261.6|9256.4|9254|443
1583752200000|2020-03-09 11:10:00|9263.7|9261.3|9270.5|9268.1|9271.3|9268.9|9262.6|9260.2|480
1583752500000|2020-03-09 11:15:00|9270.6|9268.2|9273.9|9271.5|9274.9|9272.5|9270.2|9267.8|512
1583752800000|2020-03-09 11:20:00|9274|9271.6|9270.5|9268.1|9274.8|9272.4|9268.9|9266.9|517
1583753100000|2020-03-09 11:25:00|9270.4|9268|9272.9|9270.5|9275.1|9272.7|9270.3|9267.9|538
1583753400000|2020-03-09 11:30:00|9273.1|9270.7|9273.1|9270.7|9274.4|9272|9270.2|9267.8|501
1583753700000|2020-03-09 11:35:00|9273.2|9270.8|9267.8|9265.4|9273.4|9271|9267.5|9265.1|478
1583754000000|2020-03-09 11:40:00|9268|9265.6|9271.4|9269|9280.5|9275.9|9251.2|9242.8|750
1583754300000|2020-03-09 11:45:00|9270.5|9268.1|9266.3|9263.9|9271.8|9269.4|9264.3|9261.9|614
1583754600000|2020-03-09 11:50:00|9266.1|9263.7|9265.9|9263.5|9269.4|9267|9263|9260.6|621
1583754900000|2020-03-09 11:55:00|9266|9263.6|9273.3|9270.9|9273.6|9271.2|9245.7|9243.3|960
1583755200000|2020-03-09 12:00:00|9273.1|9270.7|9278.9|9276.5|9282.2|9279.8|9269|9266.6|738
1583755500000|2020-03-09 12:05:00|9278.8|9276.4|9274|9271.6|9279|9276.6|9273.8|9271.4|525
1583755800000|2020-03-09 12:10:00|9274.1|9271.7|9268.6|9266.2|9276.8|9274.4|9267.6|9265.2|635
1583756100000|2020-03-09 12:15:00|9268.7|9266.3|9277.1|9274.7|9277.4|9275|9268.5|9266.1|683
1583756400000|2020-03-09 12:20:00|9276.7|9274.3|9287.3|9284.9|9288.4|9286|9275.8|9273.4|556
1583756700000|2020-03-09 12:25:00|9287.6|9285.2|9302.1|9298.4|9302.3|9299.2|9280|9277.6|885
1583757000000|2020-03-09 12:30:00|9302|9298.3|9297.5|9295|9302.8|9300.4|9293.1|9290.7|891
1583757300000|2020-03-09 12:35:00|9297.6|9295.1|9290.2|9287.8|9301.7|9299|9289.3|9286.9|815
1583757600000|2020-03-09 12:40:00|9290.5|9288.1|9281.6|9279.2|9292.2|9289.8|9281.2|9278.8|596
1583757900000|2020-03-09 12:45:00|9281.5|9279.1|9276.6|9274.2|9283.4|9281|9275|9272.6|598
1583758200000|2020-03-09 12:50:00|9276.7|9274.3|9267.3|9264.9|9276.8|9274.4|9264|9261.6|593
1583758500000|2020-03-09 12:55:00|9267.4|9265|9269.4|9267|9273|9270.6|9265.6|9263.2|726
1583758800000|2020-03-09 13:00:00|9269.6|9267.2|9258.7|9256.3|9269.6|9267.2|9253.6|9251.2|576
1583759100000|2020-03-09 13:05:00|9258.5|9256.1|9252.6|9250.2|9258.6|9256.2|9248.9|9246.5|527
1583759400000|2020-03-09 13:10:00|9252.7|9250.3|9248.5|9246.1|9254|9251.6|9246.9|9244.5|607
1583759700000|2020-03-09 13:15:00|9248.6|9246.2|9245.5|9243.1|9252.5|9250.1|9242.7|9240.3|620
1583760000000|2020-03-09 13:20:00|9245.4|9243|9241.1|9238.7|9248.6|9246.2|9241|9238.6|597
1583760300000|2020-03-09 13:25:00|9241.2|9238.8|9236|9233.6|9242.3|9239.9|9229.7|9227.3|661
1583760600000|2020-03-09 13:30:00|9235.9|9233.5|9230.2|9227.8|9238.7|9236.3|9229.7|9227.3|711
1583760900000|2020-03-09 13:35:00|9230.1|9227.7|9218.7|9216.3|9234.8|9232.4|9214|9211.6|704
1583761200000|2020-03-09 13:40:00|9218.6|9216.2|9234.9|9232.5|9236.3|9233.9|9217.9|9215.5|824
1583761500000|2020-03-09 13:45:00|9234.7|9232.3|9272.7|9268.2|9294|9288.6|9234.6|9232.2|1169
1583761800000|2020-03-09 13:50:00|9273|9268.7|9294|9289.8|9308.5|9304.9|9271.4|9267.3|1226
1583762100000|2020-03-09 13:55:00|9293.7|9290.1|9309.3|9306.6|9310.5|9307.6|9293.2|9289.4|1188
1583762400000|2020-03-09 14:00:00|9310.1|9307|9287.3|9284.4|9312.4|9309.7|9287.3|9284.4|990
1583762700000|2020-03-09 14:05:00|9287.2|9284.3|9284.5|9282|9306|9303.6|9283.9|9281.5|958
1583763000000|2020-03-09 14:10:00|9284.6|9281.9|9288.3|9285.9|9289.7|9287.1|9272.9|9270.5|854
1583763300000|2020-03-09 14:15:00|9288.4|9286|9287.9|9285.5|9299.3|9296.9|9284.1|9281.6|986
1583763600000|2020-03-09 14:20:00|9287.7|9285.3|9286.6|9284.2|9291.8|9289.4|9279.5|9277.1|894
1583763900000|2020-03-09 14:25:00|9286.8|9284.4|9288.7|9286.3|9294.5|9292.1|9281.6|9279.2|767
1583764200000|2020-03-09 14:30:00|9288.6|9286.2|9284.8|9282.4|9289.7|9287.3|9282.8|9280.8|745
1583764500000|2020-03-09 14:35:00|9284.9|9282.5|9283.9|9281.5|9286.8|9284.4|9278.3|9276.1|704
1583764800000|2020-03-09 14:40:00|9284|9281.6|9279.5|9277.1|9286|9283.6|9275.6|9273.2|682
1583765100000|2020-03-09 14:45:00|9279.4|9277|9273.1|9270.7|9279.6|9277.2|9268.1|9265.7|705
1583765400000|2020-03-09 14:50:00|9273|9270.6|9270.6|9268.2|9275.8|9273.4|9269.1|9266.7|676
1583765700000|2020-03-09 14:55:00|9270.5|9268.1|9262.8|9260.4|9273.6|9271.2|9261.5|9259.1|757
1583766000000|2020-03-09 15:00:00|9262.1|9259.7|9262.7|9260.3|9263.4|9261|9255.4|9253|654
1583766300000|2020-03-09 15:05:00|9262.6|9260.2|9256.9|9254.5|9262.7|9260.3|9253.4|9251|556
1583766600000|2020-03-09 15:10:00|9256.8|9254.4|9260.1|9257.7|9264.6|9262.2|9255.5|9253.1|647
1583766900000|2020-03-09 15:15:00|9259.5|9257.1|9253.3|9250.9|9261|9258.6|9252.6|9250.6|647
1583767200000|2020-03-09 15:20:00|9253.2|9250.8|9253.8|9251.4|9254.6|9252.2|9248.3|9245.9|637
1583767500000|2020-03-09 15:25:00|9254|9251.6|9254.3|9251.9|9254.8|9252.4|9249.5|9247.1|669
1583767800000|2020-03-09 15:30:00|9254.4|9252|9258.9|9256.5|9263.5|9261.1|9251.2|9248.8|697
1583768100000|2020-03-09 15:35:00|9258.8|9256.4|9256.3|9253.9|9260.7|9258.3|9255.3|9252.9|616
1583768400000|2020-03-09 15:40:00|9256.5|9254.1|9257.6|9255.2|9257.9|9255.5|9252|9249.6|655
1583768700000|2020-03-09 15:45:00|9257.7|9255.3|9276.7|9274.3|9277|9274.6|9257.1|9254.7|757
1583769000000|2020-03-09 15:50:00|9276.5|9274.1|9283.4|9281|9285.8|9283.4|9276.2|9273.8|741
1583769300000|2020-03-09 15:55:00|9283.3|9281.8|9298.6|9296.2|9302.9|9300.5|9280|9277.8|891
1583769600000|2020-03-09 16:00:00|9299.1|9296.7|9307.3|9304.9|9309.1|9306.7|9291.7|9290|793
1583769900000|2020-03-09 16:05:00|9307.4|9305|9305.2|9302.8|9310.9|9308.5|9302.4|9300|689
1583770200000|2020-03-09 16:10:00|9305.1|9302.7|9302.7|9300.3|9307.5|9305.1|9297.4|9295|664
1583770500000|2020-03-09 16:15:00|9302.6|9300.2|9290.3|9287.9|9304.7|9302.3|9288.4|9286|715
1583770800000|2020-03-09 16:20:00|9290.1|9287.7|9288.7|9286.3|9296.1|9293.7|9284.3|9281.9|579
1583771100000|2020-03-09 16:25:00|9288|9285.6|9280|9277.6|9288.9|9286.5|9276.7|9274.3|665
1583771400000|2020-03-09 16:30:00|9279.9|9277.5|9274.1|9271.7|9280.9|9278.5|9270.4|9268|708
1583771700000|2020-03-09 16:35:00|9274|9271.6|9268.8|9266.4|9274.1|9271.7|9267.1|9264.7|749
1583772000000|2020-03-09 16:40:00|9268.7|9266.3|9265|9262.6|9271.2|9268.8|9261.5|9259.1|565
1583772300000|2020-03-09 16:45:00|9265.1|9262.7|9265.9|9263.5|9271.8|9269.4|9260.3|9257.9|640
1583772600000|2020-03-09 16:50:00|9266|9263.6|9262.8|9260.4|9266.5|9264.1|9257.2|9254.8|598
1583772900000|2020-03-09 16:55:00|9262.9|9260.5|9255.6|9253.2|9262.9|9260.5|9254|9252.1|582
1583773200000|2020-03-09 17:00:00|9255.3|9252.9|9260.5|9258.1|9265.3|9262.9|9254.2|9252.4|606
1583773500000|2020-03-09 17:05:00|9260.2|9257.8|9261.5|9259.1|9264.3|9261.9|9259.6|9257.2|607
1583773800000|2020-03-09 17:10:00|9261.6|9259.2|9263|9260.6|9267|9264.6|9261.5|9259.1|554
1583774100000|2020-03-09 17:15:00|9263.1|9260.7|9263.2|9260.8|9266.4|9264|9260.3|9257.9|545
1583774400000|2020-03-09 17:20:00|9263|9260.6|9261.7|9259.3|9264.3|9261.9|9259.2|9256.8|523
1583774700000|2020-03-09 17:25:00|9261.3|9258.9|9255.4|9253|9261.6|9259.2|9254|9251.6|512
1583775000000|2020-03-09 17:30:00|9255.3|9252.9|9258.7|9256.3|9259|9256.6|9252.5|9250.1|632
1583775300000|2020-03-09 17:35:00|9258.6|9256.2|9257.2|9254.8|9259.4|9257|9255.9|9253.5|562
1583775600000|2020-03-09 17:40:00|9257.3|9254.9|9255|9252.6|9258.6|9256.2|9253.6|9251.2|544
1583775900000|2020-03-09 17:45:00|9256|9253.6|9260.4|9258|9262.9|9260.5|9255.6|9253.2|639
1583776200000|2020-03-09 17:50:00|9260.2|9257.8|9256.6|9254.2|9260.2|9258.3|9253.6|9251.2|570
1583776500000|2020-03-09 17:55:00|9256.7|9254.3|9253.7|9251.3|9258.5|9256.1|9249.2|9246.8|804
1583776800000|2020-03-09 18:00:00|9253.6|9251.2|9244.6|9242.2|9256.2|9253.8|9243.5|9241.1|670
1583777100000|2020-03-09 18:05:00|9244.7|9242.3|9246.5|9244.1|9248.5|9246.1|9243.2|9240.8|650
1583777400000|2020-03-09 18:10:00|9246.6|9244.2|9264.8|9262.4|9267.9|9265.5|9244.5|9242.1|781
1583777700000|2020-03-09 18:15:00|9264.7|9262.3|9275.2|9272.8|9279.4|9277|9264.6|9262.2|771
1583778000000|2020-03-09 18:20:00|9275.3|9272.9|9269.1|9266.7|9280.1|9277.7|9269|9266.6|687
1583778300000|2020-03-09 18:25:00|9268.9|9266.5|9266.3|9263.9|9270.8|9268.4|9265.2|9262.8|557
1583778600000|2020-03-09 18:30:00|9266.2|9263.8|9247|9244.6|9266.3|9263.9|9246.7|9244.3|688
1583778900000|2020-03-09 18:35:00|9246.9|9244.5|9247.3|9244.9|9250.2|9247.8|9243.5|9241.1|728
1583779200000|2020-03-09 18:40:00|9247.2|9244.8|9241.1|9238.7|9247.4|9245|9237.1|9234.7|735
1583779500000|2020-03-09 18:45:00|9241.2|9238.8|9244.9|9242.5|9248.1|9245.7|9240|9237.6|655
1583779800000|2020-03-09 18:50:00|9245|9242.6|9247.7|9245.3|9251.4|9249|9244.2|9241.8|660
1583780100000|2020-03-09 18:55:00|9248.2|9245.8|9240.2|9237.8|9250.6|9248.2|9238.8|9236.4|723
1583780400000|2020-03-09 19:00:00|9240.4|9238|9246.7|9244.3|9248|9245.6|9240.4|9238|736
1583780700000|2020-03-09 19:05:00|9247.1|9244.7|9245.4|9243|9253.1|9250.7|9244.1|9241.7|649
1583781000000|2020-03-09 19:10:00|9245.5|9243.1|9242.4|9240|9245.5|9243.1|9240.9|9238.5|485
1583781300000|2020-03-09 19:15:00|9242.5|9240.1|9244.1|9241.7|9247.4|9245|9241|9238.6|502
1583781600000|2020-03-09 19:20:00|9244|9241.6|9249.9|9247.5|9250.1|9247.7|9243.8|9241.4|492
1583781900000|2020-03-09 19:25:00|9250|9247.6|9246.4|9244|9253.8|9251.4|9246.1|9243.7|587
1583782200000|2020-03-09 19:30:00|9246.5|9244.1|9254.6|9252.2|9255.2|9252.8|9244.9|9242.5|626
1583782500000|2020-03-09 19:35:00|9254.9|9252.5|9261.7|9259.3|9262.7|9260.3|9254.7|9252.3|567
1583782800000|2020-03-09 19:40:00|9261.3|9258.9|9258.3|9255.9|9262.8|9260.3|9255.5|9253.1|424
1583783100000|2020-03-09 19:45:00|9258.2|9255.8|9255.1|9252.7|9258.7|9256.3|9253.7|9251.3|550
1583783400000|2020-03-09 19:50:00|9255.2|9252.8|9247.5|9245.1|9255.2|9252.8|9245.9|9243.5|577
1583783700000|2020-03-09 19:55:00|9247.3|9244.9|9245.1|9242.7|9252.3|9249.9|9241.5|9239.1|548
1583784000000|2020-03-09 20:00:00|9244.8|9242.4|9236.8|9234.4|9245.5|9243.1|9235.2|9233.2|406
1583784300000|2020-03-09 20:05:00|9236.7|9234.3|9236.9|9234.5|9238.2|9236|9234.5|9232.4|335
1583784600000|2020-03-09 20:10:00|9237.2|9234.8|9231.8|9229.4|9238.8|9236.4|9231.3|9228.9|369
1583784900000|2020-03-09 20:15:00|9231.9|9229.5|9232.7|9229.7|9235.8|9233.4|9231.3|9228.9|193
1583785200000|2020-03-09 20:20:00|9232.6|9230.2|9236.9|9234.5|9237.4|9235|9229.9|9228.1|275
1583785500000|2020-03-09 20:25:00|9237|9234.6|9232.9|9230.5|9238.1|9235.7|9232.7|9230.3|268
1583785800000|2020-03-09 20:30:00|9233|9230.6|9236.1|9233.7|9236.2|9233.8|9232.9|9230.5|248
1583786100000|2020-03-09 20:35:00|9236|9233.6|9239|9236.6|9240.7|9238|9235.2|9232.8|299
1583786400000|2020-03-09 20:40:00|9239.1|9236.7|9244.9|9242.5|9244.9|9242.5|9238.7|9236.3|246
1583786700000|2020-03-09 20:45:00|9245.4|9242.8|9247.1|9244.7|9248|9245.1|9244.6|9242.2|266
1583787000000|2020-03-09 20:50:00|9247|9244.6|9251|9248.3|9251.4|9248.7|9245.7|9243.3|254
1583787300000|2020-03-09 20:55:00|9251.1|9248.4|9253.9|9250.1|9256|9252.3|9247.9|9244.9|523
1583787600000|2020-03-09 21:00:00|9254.9|9250.9|9260.3|9250.9|9263.6|9253.6|9253.2|9249.5|87
1583787900000|2020-03-09 21:05:00|9260.2|9250.8|9256.1|9246.1|9266.1|9256.1|9256.1|9246.1|269
1583788200000|2020-03-09 21:10:00|9255.7|9245.7|9253|9245.1|9266.2|9256.2|9251.4|9241.4|334
1583788500000|2020-03-09 21:15:00|9252.8|9244.8|9257.1|9247.1|9270.8|9260.8|9252.6|9243.1|308
1583788800000|2020-03-09 21:20:00|9256.3|9246.3|9257.4|9247.4|9264.2|9254.2|9252.2|9242.2|377
1583789100000|2020-03-09 21:25:00|9257.7|9247.7|9267.6|9257.6|9268.3|9258.3|9250.4|9240.4|352
1583789400000|2020-03-09 21:30:00|9266.7|9256.7|9269.1|9259.1|9272.6|9262.6|9258.3|9248.3|345
1583789700000|2020-03-09 21:35:00|9270.3|9260.3|9260.3|9250.3|9273.1|9263.1|9256.3|9246.3|396
1583790000000|2020-03-09 21:40:00|9260|9250|9268.2|9258.2|9268.5|9258.5|9257.1|9247.1|312
1583790300000|2020-03-09 21:45:00|9267.9|9257.9|9273|9263|9277.4|9267.4|9262.5|9254|728
1583790600000|2020-03-09 21:50:00|9273.9|9263.9|9268.5|9258.5|9278|9268|9265.7|9255.7|559
1583790900000|2020-03-09 21:55:00|9268.6|9258.6|9267.7|9257.7|9269.9|9259.9|9262.7|9252.7|401
1583791200000|2020-03-09 22:00:00|9267.2|9257.2|9264.5|9260.7|9268.7|9260.8|9258|9251.2|695
1583791500000|2020-03-09 22:05:00|9264.6|9260.6|9259.6|9256.8|9264.9|9260.8|9259.3|9256.4|435
1583791800000|2020-03-09 22:10:00|9259.8|9256.9|9256.1|9253|9260.3|9257.1|9255.9|9252.5|436
1583792100000|2020-03-09 22:15:00|9256.4|9253.1|9256.8|9253.2|9259|9255.1|9254.5|9251.2|390
1583792400000|2020-03-09 22:20:00|9256.7|9253.3|9260.2|9256.6|9260.9|9256.9|9256.7|9252.9|279
1583792700000|2020-03-09 22:25:00|9260.1|9256.5|9259.2|9256|9260.5|9257.2|9258.9|9255.6|244
1583793000000|2020-03-09 22:30:00|9258.8|9255.7|9255.1|9251.4|9259.5|9256.3|9252.7|9249.2|361
1583793300000|2020-03-09 22:35:00|9255|9251.5|9258.1|9254.1|9260.1|9256.5|9254.5|9251.2|422
1583793600000|2020-03-09 22:40:00|9258|9254|9258.9|9255.8|9258.9|9255.9|9256.5|9252.5|350
1583793900000|2020-03-09 22:45:00|9259|9256|9258.9|9255.6|9259.6|9257.1|9257.6|9254|383
1583794200000|2020-03-09 22:50:00|9258.8|9255.5|9257.4|9254.4|9259.1|9255.8|9255.7|9252.4|396
1583794500000|2020-03-09 22:55:00|9257.3|9254.5|9260.3|9257.3|9260.7|9257.9|9257|9254|468
1583794800000|2020-03-09 23:00:00|9260.1|9257.5|9266|9263.6|9266.1|9263.7|9260|9257.5|433
1583795100000|2020-03-09 23:05:00|9265.8|9263.4|9265.3|9262.9|9267|9264.6|9264.6|9262.2|465
1583795400000|2020-03-09 23:10:00|9265.2|9262.8|9268|9265.6|9268.7|9266.3|9265.2|9262.8|528
1583795700000|2020-03-09 23:15:00|9268.1|9265.7|9267|9264.6|9268.4|9266|9266|9263.6|359
1583796000000|2020-03-09 23:20:00|9267.4|9265|9268.9|9266.5|9269.1|9266.7|9267|9264.6|321
1583796300000|2020-03-09 23:25:00|9269|9266.6|9270.7|9268.3|9271|9268.6|9268.4|9266|251
1583796600000|2020-03-09 23:30:00|9270.6|9268.2|9270.6|9268.2|9271.1|9268.7|9269.2|9266.8|347
1583796900000|2020-03-09 23:35:00|9270.5|9268.1|9271.4|9269|9273.3|9270.9|9270.4|9268|539
1583797200000|2020-03-09 23:40:00|9271.3|9268.9|9279.2|9276.8|9279.3|9276.9|9271.1|9268.7|529
1583797500000|2020-03-09 23:45:00|9279.3|9276.9|9279.5|9277.1|9281.3|9278.9|9277.3|9274.9|445
1583797800000|2020-03-09 23:50:00|9279.6|9277.2|9286.6|9284.2|9287.6|9285.2|9277.2|9274.8|460
1583798100000|2020-03-09 23:55:00|9286.7|9284.3|9285.4|9283|9288|9285.6|9284|9281.6|345
1583798400000|2020-03-10 00:00:00|9285.2|9282.8|9287.7|9285.1|9291.3|9288.9|9282.7|9280.3|516
1583798700000|2020-03-10 00:05:00|9287.5|9285|9279.9|9277.1|9288.4|9286|9277.9|9275.5|538
1583799000000|2020-03-10 00:10:00|9280.1|9277.2|9281.3|9278.9|9281.6|9279.2|9268.8|9266.1|623
1583799300000|2020-03-10 00:15:00|9281.4|9279|9287.3|9284.9|9289.1|9286.7|9281.2|9278.8|460
1583799600000|2020-03-10 00:20:00|9287.2|9284.8|9293.5|9291.1|9294|9291.6|9287.1|9284.7|436
1583799900000|2020-03-10 00:25:00|9293.4|9291|9294.4|9292|9296|9293.6|9289.1|9286.7|453
1583800200000|2020-03-10 00:30:00|9294.5|9292.1|9302.2|9299.8|9302.4|9300|9292.9|9290.5|444
1583800500000|2020-03-10 00:35:00|9302.3|9299.9|9299.9|9297.5|9302.9|9300.5|9296.1|9293.7|489
1583800800000|2020-03-10 00:40:00|9300|9297.6|9298.5|9296.1|9302.8|9300.4|9298.4|9296|457
1583801100000|2020-03-10 00:45:00|9298.6|9296.2|9301.3|9298.9|9302|9299.6|9296.9|9294.5|371
1583801400000|2020-03-10 00:50:00|9301.4|9299|9307.6|9305.2|9309.7|9307.3|9300.6|9298.2|622
1583801700000|2020-03-10 00:55:00|9308|9305.6|9309.6|9307.2|9312.6|9310.2|9304.4|9302|711
1583802000000|2020-03-10 01:00:00|9309.5|9307.1|9325.7|9323.3|9328.2|9325.8|9309.5|9307.1|725
1583802300000|2020-03-10 01:05:00|9326.4|9324|9317.3|9314.9|9326.5|9324|9312.1|9309.7|700
1583802600000|2020-03-10 01:10:00|9317.2|9314.8|9309.9|9307.5|9317.2|9314.8|9306.4|9304|558
1583802900000|2020-03-10 01:15:00|9310|9307.6|9307.1|9304.7|9312|9309.6|9305.9|9303.5|382
1583803200000|2020-03-10 01:20:00|9307.2|9304.8|9316.6|9314.2|9316.7|9314.3|9305.7|9303.3|638
1583803500000|2020-03-10 01:25:00|9317.2|9314.8|9317.5|9315.1|9321.3|9318.9|9314.9|9312.5|385
1583803800000|2020-03-10 01:30:00|9317.6|9315.2|9315.8|9313.4|9320.2|9317.8|9314.8|9312.4|386
1583804100000|2020-03-10 01:35:00|9315.9|9313.5|9315.7|9313.3|9320.3|9317.9|9315.5|9313.1|375
1583804400000|2020-03-10 01:40:00|9315.8|9313.4|9306.3|9303.9|9316.9|9314.5|9305.1|9302.7|485
1583804700000|2020-03-10 01:45:00|9306.4|9304|9303.1|9300.7|9307.3|9304.9|9303|9300.6|456
1583805000000|2020-03-10 01:50:00|9303.6|9301.2|9298.1|9295.7|9304.9|9302.5|9296.4|9294|397
1583805300000|2020-03-10 01:55:00|9298.2|9295.8|9293.9|9291.5|9298.4|9296|9286.7|9284.3|435
1583805600000|2020-03-10 02:00:00|9294|9291.6|9291.8|9289.4|9298.4|9296|9291.2|9288.8|384
1583805900000|2020-03-10 02:05:00|9291.9|9289.5|9296.6|9294.2|9296.6|9294.2|9285|9282.6|415
1583806200000|2020-03-10 02:10:00|9296.5|9294.1|9299.6|9297.2|9299.7|9297.3|9294.6|9292.2|344
1583806500000|2020-03-10 02:15:00|9299.5|9297.1|9301.8|9299.4|9302.3|9299.9|9297.1|9294.7|374
1583806800000|2020-03-10 02:20:00|9301.7|9299.3|9306.5|9304.1|9307.3|9304.9|9301.2|9298.8|364
1583807100000|2020-03-10 02:25:00|9306.6|9304.2|9301|9298.6|9307.5|9305.1|9300.6|9298.2|290
1583807400000|2020-03-10 02:30:00|9300.8|9298.4|9299.9|9297.5|9301.7|9299.3|9299|9296.6|230
1583807700000|2020-03-10 02:35:00|9300|9297.6|9294.3|9291.9|9300.6|9298.2|9294.2|9291.8|300
1583808000000|2020-03-10 02:40:00|9294.8|9292.4|9295.6|9293.2|9296.6|9294.2|9291.8|9289.4|213
1583808300000|2020-03-10 02:45:00|9295.5|9293.1|9297.3|9294.9|9298|9295.6|9294.5|9292.1|198
1583808600000|2020-03-10 02:50:00|9297.2|9294.8|9298.2|9295.8|9300.5|9298.1|9296.4|9294|221
1583808900000|2020-03-10 02:55:00|9298.3|9295.9|9299.4|9297|9300.8|9298.4|9297.7|9295.3|224
1583809200000|2020-03-10 03:00:00|9299.5|9297.1|9298.5|9296.1|9299.8|9297.4|9296.7|9294.3|291
1583809500000|2020-03-10 03:05:00|9298.4|9296|9296.1|9293.7|9298.5|9296.1|9295.1|9292.7|214
1583809800000|2020-03-10 03:10:00|9296|9293.6|9298.9|9296.5|9299|9296.6|9295.5|9293.1|203
1583810100000|2020-03-10 03:15:00|9299|9296.6|9303.2|9300.8|9303.3|9300.9|9298.7|9296.3|290
1583810400000|2020-03-10 03:20:00|9303.3|9300.9|9300.7|9298.3|9303.4|9301|9300.4|9298|359
1583810700000|2020-03-10 03:25:00|9300.6|9298.2|9301.7|9299.3|9302.2|9299.8|9300.2|9297.8|296
1583811000000|2020-03-10 03:30:00|9301.5|9299.1|9298|9295.6|9301.6|9299.2|9294.9|9292.5|288
1583811300000|2020-03-10 03:35:00|9297.9|9295.5|9301.8|9299.4|9301.8|9299.4|9297.7|9295.3|281
1583811600000|2020-03-10 03:40:00|9301.7|9299.3|9304.2|9301.8|9304.4|9302|9301.2|9298.8|353
1583811900000|2020-03-10 03:45:00|9304.1|9301.7|9323.6|9321.2|9323.9|9321.5|9304.1|9301.7|456
1583812200000|2020-03-10 03:50:00|9323.5|9321.1|9319.9|9317.5|9323.7|9321.3|9316.6|9314.2|400
1583812500000|2020-03-10 03:55:00|9320|9317.6|9320.3|9317.9|9323.9|9321.5|9314.9|9312.5|427
1583812800000|2020-03-10 04:00:00|9320.4|9318|9322.2|9319.8|9322.3|9319.9|9316.1|9313.7|425
1583813100000|2020-03-10 04:05:00|9322.3|9319.9|9321.6|9319.2|9327.2|9324.8|9320.5|9318.1|380
1583813400000|2020-03-10 04:10:00|9321.5|9319.1|9321.4|9319|9323.3|9320.9|9316.8|9314.4|350
1583813700000|2020-03-10 04:15:00|9321.6|9319.2|9323.7|9321.3|9324.3|9321.9|9319.8|9317.4|333
1583814000000|2020-03-10 04:20:00|9323.6|9321.2|9327.2|9324.8|9327.2|9324.8|9323.5|9321.1|373
1583814300000|2020-03-10 04:25:00|9327.1|9324.7|9345.2|9342.8|9346.7|9344.3|9326|9323.6|564
1583814600000|2020-03-10 04:30:00|9345.3|9342.9|9351.5|9349.1|9355.9|9353.5|9325.2|9321.3|683
1583814900000|2020-03-10 04:35:00|9351.6|9349.2|9343.2|9340.8|9351.6|9349.2|9342.9|9340.5|438
1583815200000|2020-03-10 04:40:00|9343.3|9340.9|9334.2|9331.8|9344.4|9342|9331.5|9329.1|377
1583815500000|2020-03-10 04:45:00|9334.3|9331.9|9343.6|9341.2|9343.9|9341.5|9334.1|9331.7|267
1583815800000|2020-03-10 04:50:00|9343.7|9341.3|9342.4|9340|9345|9342.6|9341.7|9339.3|228
1583816100000|2020-03-10 04:55:00|9342.5|9340.1|9348.2|9345.8|9348.2|9345.8|9341.7|9339.3|308
1583816400000|2020-03-10 05:00:00|9348.1|9345.7|9351.7|9349.3|9353.2|9350.8|9346.3|9343.9|359
1583816700000|2020-03-10 05:05:00|9351.8|9349.4|9364.9|9362.5|9366.4|9364|9351.6|9349.2|550
1583817000000|2020-03-10 05:10:00|9364.8|9362.4|9364.9|9362.5|9365.8|9363.4|9363|9360.6|431
1583817300000|2020-03-10 05:15:00|9365|9362.6|9363.9|9360.8|9371|9368.6|9363|9360.6|556
1583817600000|2020-03-10 05:20:00|9364|9360.9|9362|9358.9|9364.5|9361|9354.7|9351.7|683
1583817900000|2020-03-10 05:25:00|9361.9|9358.8|9369.4|9367|9371.7|9368.7|9361.6|9358.8|925
1583818200000|2020-03-10 05:30:00|9369.3|9366.9|9368|9365.6|9372.5|9370.1|9367.7|9365.3|601
1583818500000|2020-03-10 05:35:00|9367.9|9365.5|9357.9|9355.5|9367.9|9365.5|9356.9|9354.5|408
1583818800000|2020-03-10 05:40:00|9357.8|9355.4|9353.9|9351.5|9359.5|9357.1|9353.5|9351.1|274
1583819100000|2020-03-10 05:45:00|9353.8|9351.4|9357.9|9355.5|9358.4|9356|9349.8|9347.4|299
1583819400000|2020-03-10 05:50:00|9358|9355.6|9367.1|9364.7|9372.9|9370.5|9357.8|9355.4|379
1583819700000|2020-03-10 05:55:00|9366.9|9364.5|9374.5|9372.1|9375.9|9373.5|9366.3|9363.9|491
1583820000000|2020-03-10 06:00:00|9374.4|9372|9368.2|9365.8|9374.4|9372|9359.4|9357|651
1583820300000|2020-03-10 06:05:00|9367.6|9365.2|9355.9|9353.5|9370.4|9368|9355.7|9353.3|615
1583820600000|2020-03-10 06:10:00|9355.8|9353.4|9356.5|9354.1|9360.4|9358|9349.1|9346.7|602
1583820900000|2020-03-10 06:15:00|9356.4|9354|9344.9|9342.5|9357.5|9355.1|9340.7|9338|602
1583821200000|2020-03-10 06:20:00|9344.7|9342.3|9347.6|9345.2|9353.2|9350.8|9343.7|9341.3|482
1583821500000|2020-03-10 06:25:00|9347.7|9345.3|9351.4|9349|9353.1|9350.7|9346.7|9344.3|408
1583821800000|2020-03-10 06:30:00|9351.5|9349.1|9358.1|9355.7|9363.3|9360.9|9351.4|9349|502
1583822100000|2020-03-10 06:35:00|9358|9355.6|9349.8|9347.4|9358.2|9355.8|9346.5|9344.1|414
1583822400000|2020-03-10 06:40:00|9349.7|9347.3|9367.5|9365.1|9375.4|9373|9348.8|9346.4|512
1583822700000|2020-03-10 06:45:00|9368.6|9366.2|9352|9349.6|9370.3|9367.9|9348.3|9345.9|575
1583823000000|2020-03-10 06:50:00|9351.9|9349.5|9345.9|9343.5|9358.5|9356.1|9341.8|9339.4|568
1583823300000|2020-03-10 06:55:00|9346|9343.6|9358.6|9356.2|9359|9356.6|9343.8|9341.4|635
1583823600000|2020-03-10 07:00:00|9358|9355.6|9344.7|9342.1|9359.3|9356.9|9340.9|9338.5|892
1583823900000|2020-03-10 07:05:00|9344.5|9342|9342.7|9340.3|9347.4|9345|9340.8|9338.4|665
1583824200000|2020-03-10 07:10:00|9342.9|9340.5|9347.1|9344.7|9351.7|9349.3|9340.4|9338|666
1583824500000|2020-03-10 07:15:00|9347|9344.6|9340.4|9338|9350.9|9348.5|9340.4|9338|571
1583824800000|2020-03-10 07:20:00|9340.5|9338.1|9335.9|9333.5|9340.8|9338.4|9334.3|9331.9|584
1583825100000|2020-03-10 07:25:00|9336|9333.6|9332.6|9330.2|9339.7|9337.3|9328.8|9326.4|736
1583825400000|2020-03-10 07:30:00|9332.7|9330.3|9339|9336.6|9345|9342.6|9328.7|9326.3|687
1583825700000|2020-03-10 07:35:00|9339.1|9336.7|9337|9334.6|9344.3|9341.9|9336|9333.6|577
1583826000000|2020-03-10 07:40:00|9336.8|9334.4|9325.4|9323|9336.9|9334.5|9323.7|9321.3|643
1583826300000|2020-03-10 07:45:00|9325.3|9322.9|9319.1|9316.5|9336.6|9334.2|9306.7|9303.2|786
1583826600000|2020-03-10 07:50:00|9319.2|9316.7|9316.3|9313.9|9319.2|9316.8|9311.4|9309|625
1583826900000|2020-03-10 07:55:00|9316.4|9314|9308.7|9306.3|9321.9|9319.5|9308.3|9305.9|726
1583827200000|2020-03-10 08:00:00|9308.5|9306.1|9296.5|9294.1|9310.2|9307.8|9290.2|9287.7|808
1583827500000|2020-03-10 08:05:00|9296.4|9294|9306.2|9303.8|9308.6|9306.2|9288.7|9286.3|785
1583827800000|2020-03-10 08:10:00|9306.4|9304|9299.2|9296.8|9312.6|9310.2|9292.7|9290.3|764
1583828100000|2020-03-10 08:15:00|9299.3|9296.9|9306.5|9304.1|9307.9|9305.5|9298.8|9296.4|623
1583828400000|2020-03-10 08:20:00|9306.4|9304|9314|9311.6|9314.1|9311.7|9299.6|9297.2|660
1583828700000|2020-03-10 08:25:00|9313.7|9311.3|9301.4|9299|9314.9|9312.5|9298.4|9296|642
1583829000000|2020-03-10 08:30:00|9301.5|9299.1|9295.4|9293|9302.8|9300.4|9294.4|9292|532
1583829300000|2020-03-10 08:35:00|9295.3|9292.9|9292.5|9290.1|9295.5|9293.1|9289.1|9286.7|816
1583829600000|2020-03-10 08:40:00|9292.4|9290|9302.2|9299.8|9303.5|9301.1|9292.4|9290|717
1583829900000|2020-03-10 08:45:00|9302.3|9299.9|9303.6|9301.2|9308.7|9306.3|9300.9|9298.5|736
1583830200000|2020-03-10 08:50:00|9303.3|9300.9|9308.8|9306.4|9311.3|9308.9|9298.8|9296.4|739
1583830500000|2020-03-10 08:55:00|9308.9|9306.5|9323.6|9321.2|9326|9323.6|9308.7|9306.3|816
1583830800000|2020-03-10 09:00:00|9323.5|9321.1|9321.7|9319.3|9323.6|9321.2|9318.5|9316.1|780
1583831100000|2020-03-10 09:05:00|9321.8|9319.4|9317.1|9314.7|9321.8|9319.4|9314|9311.6|706
1583831400000|2020-03-10 09:10:00|9317.2|9314.8|9315.6|9313.2|9319.5|9317.1|9309.5|9307.1|708
1583831700000|2020-03-10 09:15:00|9315.7|9313.3|9315.8|9313.4|9318.3|9315.9|9309.1|9306.7|543
1583832000000|2020-03-10 09:20:00|9315.9|9313.5|9321.5|9319.1|9322|9319.6|9313.2|9310.8|555
1583832300000|2020-03-10 09:25:00|9321.4|9319|9321.6|9319.2|9325.6|9323.2|9318.7|9316.3|518
1583832600000|2020-03-10 09:30:00|9321.7|9319.3|9323.2|9320.8|9323.2|9320.8|9318.4|9316|549
1583832900000|2020-03-10 09:35:00|9323.1|9320.7|9324.3|9321.9|9327.2|9324.8|9322.7|9320.3|502
1583833200000|2020-03-10 09:40:00|9323.8|9321.4|9328.1|9325.7|9329.9|9327.5|9323.8|9321.4|539
1583833500000|2020-03-10 09:45:00|9328|9325.6|9327.2|9324.8|9332.3|9329.9|9326.2|9323.8|543
1583833800000|2020-03-10 09:50:00|9327.4|9325|9326|9323.6|9328.5|9326.1|9323.2|9320.8|497
1583834100000|2020-03-10 09:55:00|9326.1|9323.7|9331.3|9328.9|9333.4|9331|9325.6|9323.2|391
1583834400000|2020-03-10 10:00:00|9331.2|9328.8|9330.4|9328|9333.3|9330.9|9328.5|9326.1|574
1583834700000|2020-03-10 10:05:00|9330.6|9328.2|9338.1|9335.7|9340.2|9337.8|9328.6|9326.2|520
1583835000000|2020-03-10 10:10:00|9338|9335.6|9341.3|9338.9|9343|9340.6|9337.2|9334.8|454
1583835300000|2020-03-10 10:15:00|9341.2|9338.8|9338|9335.6|9341.9|9339.5|9334.8|9332.4|563
1583835600000|2020-03-10 10:20:00|9338.1|9335.7|9333.2|9330.8|9338.1|9335.7|9330.3|9327.9|493
1583835900000|2020-03-10 10:25:00|9333.1|9330.7|9334.3|9331.9|9337.1|9334.7|9330.8|9328.4|506
1583836200000|2020-03-10 10:30:00|9334.1|9331.7|9347.6|9345.2|9348.7|9346.3|9334.1|9331.7|678
1583836500000|2020-03-10 10:35:00|9347.5|9345.1|9348.7|9346.3|9349.7|9347.3|9344.8|9342.4|626
1583836800000|2020-03-10 10:40:00|9348.8|9346.4|9356.7|9354.3|9359.9|9357.5|9348.3|9345.9|619
1583837100000|2020-03-10 10:45:00|9356.9|9354.5|9360.4|9358|9362.4|9360|9356.6|9354.2|546
1583837400000|2020-03-10 10:50:00|9360.2|9357.8|9347.4|9345|9361.3|9358.9|9347|9344.6|550
1583837700000|2020-03-10 10:55:00|9347.3|9344.9|9341.6|9339.2|9350.3|9347.9|9340.3|9337.9|595
1583838000000|2020-03-10 11:00:00|9341.7|9339.3|9336.5|9334.1|9342.4|9340|9336.3|9333.9|547
1583838300000|2020-03-10 11:05:00|9336.4|9334|9332.4|9330|9336.7|9334.3|9331.4|9329|599
1583838600000|2020-03-10 11:10:00|9332.5|9330.1|9330.3|9327.9|9333.9|9331.5|9329.6|9327.2|553
1583838900000|2020-03-10 11:15:00|9330.4|9328|9329.8|9327.4|9333.5|9331.1|9327.8|9325.4|577
1583839200000|2020-03-10 11:20:00|9329.7|9327.3|9327.1|9324.7|9331.6|9329.5|9326.8|9324.4|435
1583839500000|2020-03-10 11:25:00|9327.2|9324.8|9324|9321.6|9328.4|9326|9322.9|9320.5|683
1583839800000|2020-03-10 11:30:00|9324.1|9321.7|9324.3|9321.9|9327.7|9325.3|9323.5|9321.1|468
1583840100000|2020-03-10 11:35:00|9324.5|9322.1|9332.7|9330.3|9333.1|9330.7|9324|9321.6|512
1583840400000|2020-03-10 11:40:00|9332.6|9330.2|9333|9330.6|9334.8|9332.4|9330.6|9328.2|449
1583840700000|2020-03-10 11:45:00|9332.9|9330.5|9328.1|9325.7|9333|9330.6|9328|9325.6|476
1583841000000|2020-03-10 11:50:00|9328.3|9325.9|9323.3|9320.9|9328.3|9325.9|9321.7|9319.3|410
1583841300000|2020-03-10 11:55:00|9323.2|9320.8|9324.4|9322|9326.1|9323.7|9321.8|9319.4|423
1583841600000|2020-03-10 12:00:00|9324.3|9321.9|9325|9322.6|9325.2|9322.8|9321.6|9319.2|451
1583841900000|2020-03-10 12:05:00|9325.1|9322.7|9309.8|9307.4|9327.3|9324.9|9306.7|9304.3|733
1583842200000|2020-03-10 12:10:00|9310|9307.6|9319.9|9317.5|9323.9|9321.5|9308.5|9306.1|766
1583842500000|2020-03-10 12:15:00|9319.8|9317.4|9314.8|9312.4|9323.2|9320.8|9306.8|9304.4|668
1583842800000|2020-03-10 12:20:00|9314.7|9312.3|9315.7|9313.3|9317.8|9315.4|9311.8|9309.4|604
1583843100000|2020-03-10 12:25:00|9315.5|9313.1|9310.7|9308.3|9317.3|9314.9|9308.8|9306.4|636
1583843400000|2020-03-10 12:30:00|9310.6|9308.2|9307.8|9305.4|9312.4|9310|9307.4|9305|583
1583843700000|2020-03-10 12:35:00|9307.9|9305.5|9307|9304.6|9309.6|9307.2|9303.7|9301.3|586
1583844000000|2020-03-10 12:40:00|9306.9|9304.5|9306.7|9304.3|9311.6|9309.2|9303.6|9301.2|583
1583844300000|2020-03-10 12:45:00|9306.6|9304.2|9303|9300.6|9307.3|9304.9|9301.9|9299.5|582
1583844600000|2020-03-10 12:50:00|9303.2|9300.8|9315.9|9313.5|9318.4|9316|9303|9300.6|800
1583844900000|2020-03-10 12:55:00|9315.6|9313.2|9307.6|9305.2|9317.5|9315.1|9307.1|9304.7|714
1583845200000|2020-03-10 13:00:00|9307.7|9305.3|9307.8|9305.4|9312.8|9310.4|9307.1|9304.7|618
1583845500000|2020-03-10 13:05:00|9307.7|9305.3|9303.3|9300.9|9311|9308.6|9303.3|9300.9|568
1583845800000|2020-03-10 13:10:00|9303.5|9301.1|9303.7|9301.3|9307.4|9305|9303.4|9301|495
1583846100000|2020-03-10 13:15:00|9303.4|9301|9316.1|9313.7|9316.3|9313.9|9300.6|9298.2|635
1583846400000|2020-03-10 13:20:00|9316|9313.6|9316.5|9314.1|9321.5|9319.1|9314.3|9311.9|737
1583846700000|2020-03-10 13:25:00|9316|9313.6|9317.7|9315.3|9318.9|9316.5|9312.1|9309.7|627
1583847000000|2020-03-10 13:30:00|9317.6|9315.2|9323.1|9320.7|9325.1|9322.7|9313.1|9310.7|788
1583847300000|2020-03-10 13:35:00|9323|9320.6|9321.2|9318.8|9323.3|9320.9|9312.9|9310.5|702
1583847600000|2020-03-10 13:40:00|9321.1|9318.7|9319.7|9317.3|9323.4|9321|9315.4|9313|582
1583847900000|2020-03-10 13:45:00|9319.3|9316.9|9320.7|9318.3|9324|9321.6|9315.7|9313.3|641
1583848200000|2020-03-10 13:50:00|9320.6|9318.2|9322.4|9320|9325.6|9323.2|9313.4|9311|669
1583848500000|2020-03-10 13:55:00|9322.5|9320.1|9322.2|9319.8|9327|9324.6|9316.5|9314.1|716
1583848800000|2020-03-10 14:00:00|9322.3|9319.9|9324.1|9321.7|9326.7|9324.3|9319.3|9316.9|660
1583849100000|2020-03-10 14:05:00|9324|9321.6|9326.8|9324.4|9328.1|9325.9|9320.1|9318.1|610
1583849400000|2020-03-10 14:10:00|9326.9|9324.5|9332.2|9329.8|9332.9|9330.5|9326.4|9324.4|670
1583849700000|2020-03-10 14:15:00|9332|9329.6|9332.6|9330.2|9337.4|9335|9329.4|9327.5|649
1583850000000|2020-03-10 14:20:00|9332.5|9330.1|9326.8|9325.3|9339.2|9336.8|9326.1|9324.2|590
1583850300000|2020-03-10 14:25:00|9326.7|9325.2|9330.3|9328.8|9330.6|9329.1|9324|9322.5|481
1583850600000|2020-03-10 14:30:00|9330.2|9328.7|9327.5|9325.1|9330.3|9328.7|9321.5|9319.6|583
1583850900000|2020-03-10 14:35:00|9327.6|9325.2|9327.9|9326.4|9333.3|9330.9|9326|9324.1|588
1583851200000|2020-03-10 14:40:00|9327.7|9326.2|9328.1|9326.6|9329.1|9327.6|9319.7|9318|644
1583851500000|2020-03-10 14:45:00|9328|9326.5|9320.3|9317.9|9332|9329.9|9318.9|9317|722
1583851800000|2020-03-10 14:50:00|9320.2|9317.8|9315.6|9313.2|9321.4|9319.5|9315|9313.2|643
1583852100000|2020-03-10 14:55:00|9315.4|9313|9325.2|9322.8|9329.8|9327.4|9312.4|9310|687
1583852400000|2020-03-10 15:00:00|9325.1|9322.7|9324.2|9321.8|9326.8|9324.4|9317.4|9315.5|780
1583852700000|2020-03-10 15:05:00|9324.3|9321.9|9331.2|9328.8|9333.1|9331|9320.2|9318.3|743
1583853000000|2020-03-10 15:10:00|9331.4|9329|9326.5|9324.1|9331.4|9329.4|9324.4|9322|686
1583853300000|2020-03-10 15:15:00|9326.4|9324|9323.8|9321.4|9326.7|9324.3|9320.1|9318.2|734
1583853600000|2020-03-10 15:20:00|9323.9|9321.5|9312.9|9310.5|9325.8|9323.4|9312.3|9310|714
1583853900000|2020-03-10 15:25:00|9313|9310.6|9309.2|9306.8|9314.7|9312.6|9304.8|9302.4|761
1583854200000|2020-03-10 15:30:00|9309.4|9307|9309.3|9307.8|9312.9|9310.8|9307.2|9304.8|761
1583854500000|2020-03-10 15:35:00|9309.5|9307.1|9303.2|9300.8|9312.7|9311.2|9301.5|9299.3|791
1583854800000|2020-03-10 15:40:00|9303.3|9300.9|9304.8|9302.4|9305.9|9303.5|9299.7|9297.7|786
1583855100000|2020-03-10 15:45:00|9304.7|9302.3|9320.5|9318.1|9322.6|9320.6|9303.8|9301.4|777
1583855400000|2020-03-10 15:50:00|9320.6|9318.2|9312|9309.6|9321.4|9319|9303.9|9301.5|731
1583855700000|2020-03-10 15:55:00|9312.1|9309.7|9330.5|9328.1|9344.3|9341.9|9312|9309.6|836
1583856000000|2020-03-10 16:00:00|9331.6|9329.2|9325.3|9322.9|9333.1|9330.7|9324.1|9321.7|787
1583856300000|2020-03-10 16:05:00|9325.8|9323.4|9337.4|9335|9339.2|9336.8|9324.6|9322.2|772
1583856600000|2020-03-10 16:10:00|9337.5|9335.1|9343.5|9341.1|9345.2|9342.8|9337.4|9335|756
1583856900000|2020-03-10 16:15:00|9343.6|9341.2|9351.5|9349.1|9359.7|9357.3|9343.5|9341.1|859
1583857200000|2020-03-10 16:20:00|9351.7|9349.3|9358.9|9356.5|9359.2|9356.8|9349.5|9347.1|784
1583857500000|2020-03-10 16:25:00|9358.7|9356.3|9347.6|9345.2|9362.5|9360.4|9347.5|9345.1|764
1583857800000|2020-03-10 16:30:00|9347.5|9345.1|9351|9348.6|9351.4|9349.3|9344.9|9342.5|762
1583858100000|2020-03-10 16:35:00|9351.2|9348.8|9353.6|9351.2|9362|9359.6|9348.7|9346.3|815
1583858400000|2020-03-10 16:40:00|9353.9|9351.5|9359.5|9357.1|9364.4|9362|9350.7|9348.3|734
1583858700000|2020-03-10 16:45:00|9359.4|9357|9359.8|9357.4|9362.6|9360.2|9356.5|9354.1|726
1583859000000|2020-03-10 16:50:00|9359.5|9357.1|9367.3|9364.9|9370.7|9368.3|9356|9354|779
1583859300000|2020-03-10 16:55:00|9367.2|9364.8|9365.3|9362.9|9371.6|9369.2|9361.2|9358.8|735
1583859600000|2020-03-10 17:00:00|9365.6|9363.2|9364.5|9362.1|9366.9|9364.5|9358.4|9356.5|801
1583859900000|2020-03-10 17:05:00|9364.6|9362.2|9371.6|9369.2|9374.1|9371.7|9362.8|9361.1|800
1583860200000|2020-03-10 17:10:00|9371.7|9369.3|9372.4|9370|9373.3|9370.9|9366.5|9364.1|673
1583860500000|2020-03-10 17:15:00|9372.3|9370.8|9372.2|9369.8|9376.3|9374.1|9366.6|9364.2|765
1583860800000|2020-03-10 17:20:00|9372.3|9369.9|9370.5|9368.1|9376.6|9374.4|9368.5|9366.1|766
1583861100000|2020-03-10 17:25:00|9369.8|9367.4|9368.5|9366.1|9371.7|9369.8|9364.1|9361.7|783
1583861400000|2020-03-10 17:30:00|9368.6|9366.2|9373.8|9371.4|9375.1|9372.7|9368.2|9365.8|748
1583861700000|2020-03-10 17:35:00|9373.9|9371.5|9372.2|9369.8|9378.8|9376.4|9370.6|9368.3|706
1583862000000|2020-03-10 17:40:00|9372.3|9369.9|9366.4|9364|9374.6|9372.2|9365.9|9363.5|683
1583862300000|2020-03-10 17:45:00|9366.3|9363.9|9365.1|9362.7|9367.1|9364.7|9359.4|9357.5|539
1583862600000|2020-03-10 17:50:00|9365|9362.6|9359.6|9357.2|9366.1|9363.7|9359.2|9356.8|578
1583862900000|2020-03-10 17:55:00|9359.5|9357.1|9368.7|9366.3|9369.6|9367.2|9357.8|9355.8|712
1583863200000|2020-03-10 18:00:00|9369.6|9367.2|9366.3|9363.9|9369.7|9367.3|9361.3|9358.9|708
1583863500000|2020-03-10 18:05:00|9366.9|9364.5|9367.8|9365.4|9369|9366.6|9355.5|9353.1|723
1583863800000|2020-03-10 18:10:00|9367.7|9365.3|9373.3|9370.9|9378.7|9376.3|9366.1|9363.7|802
1583864100000|2020-03-10 18:15:00|9374.7|9372.3|9389.9|9387.5|9390.1|9387.7|9373.1|9370.7|664
1583864400000|2020-03-10 18:20:00|9390|9387.6|9381.4|9379.9|9390.4|9388|9381.3|9379.4|703
1583864700000|2020-03-10 18:25:00|9381.3|9379.8|9382|9379.6|9386.1|9383.7|9379.5|9377.1|686
1583865000000|2020-03-10 18:30:00|9381.9|9379.5|9377.7|9375.3|9381.9|9379.6|9376.4|9374|614
1583865300000|2020-03-10 18:35:00|9377.8|9375.4|9377.8|9376.3|9381.7|9379.3|9375.7|9373.8|583
1583865600000|2020-03-10 18:40:00|9378.8|9376.4|9389.1|9386.7|9389.2|9386.8|9378.1|9376.1|592
1583865900000|2020-03-10 18:45:00|9389|9386.6|9395.9|9393.5|9399.5|9397.1|9387.7|9385.6|696
1583866200000|2020-03-10 18:50:00|9396.1|9393.7|9392.1|9390.6|9398.8|9396.4|9389.7|9388.2|712
1583866500000|2020-03-10 18:55:00|9392.3|9390.8|9386.5|9384.1|9393.1|9390.8|9383.4|9381|657
1583866800000|2020-03-10 19:00:00|9386.9|9384.5|9390.1|9387.7|9392.8|9390.7|9385.4|9383.3|718
1583867100000|2020-03-10 19:05:00|9390.2|9387.8|9391.1|9388.7|9397.2|9394.9|9388.6|9386.2|726
1583867400000|2020-03-10 19:10:00|9391.2|9388.8|9398.8|9396.4|9402.6|9400.2|9391.1|9388.7|715
1583867700000|2020-03-10 19:15:00|9398.7|9396.3|9405|9402.6|9407.7|9405.3|9394.3|9391.9|777
1583868000000|2020-03-10 19:20:00|9404.6|9402.2|9405.7|9403.3|9412.9|9410.5|9401|9398.7|704
1583868300000|2020-03-10 19:25:00|9405.8|9403.4|9392.4|9390|9406.2|9403.8|9392.4|9390|620
1583868600000|2020-03-10 19:30:00|9392.8|9390.4|9388.4|9386|9396.3|9393.9|9387.2|9384.8|715
1583868900000|2020-03-10 19:35:00|9388.5|9386.1|9393.6|9391.2|9394.7|9392.3|9387.8|9385.4|672
1583869200000|2020-03-10 19:40:00|9393.5|9391.1|9383.6|9381.2|9394.2|9391.8|9383.1|9380.7|720
1583869500000|2020-03-10 19:45:00|9384.4|9382|9389.1|9386.7|9389.8|9387.4|9383.4|9381|632
1583869800000|2020-03-10 19:50:00|9389|9386.6|9393.4|9391|9393.6|9391.2|9388.6|9386.2|572
1583870100000|2020-03-10 19:55:00|9393.5|9391.1|9392.4|9390|9397.9|9395.5|9390.8|9388.4|672
1583870400000|2020-03-10 20:00:00|9392.6|9390.2|9388.5|9386.1|9395.1|9392.7|9387.9|9385.5|446
1583870700000|2020-03-10 20:05:00|9388.6|9386.2|9382.8|9380.4|9388.7|9386.3|9382.4|9380|277
1583871000000|2020-03-10 20:10:00|9382.7|9380.3|9380.3|9377.9|9382.8|9380.4|9379.8|9377.4|226
1583871300000|2020-03-10 20:15:00|9380.4|9378|9384.4|9382|9384.5|9382.1|9380.3|9377.9|211
1583871600000|2020-03-10 20:20:00|9384.5|9382.1|9392.2|9389.8|9392.4|9390|9383.7|9381.3|284
1583871900000|2020-03-10 20:25:00|9392.1|9389.7|9394.5|9392.1|9395.3|9392.9|9390.2|9387.8|259
1583872200000|2020-03-10 20:30:00|9394.3|9391.9|9397.8|9395.4|9399.7|9397.3|9393.8|9391.4|275
1583872500000|2020-03-10 20:35:00|9397.9|9395.5|9396.7|9394.3|9398.8|9396.4|9396.6|9394.2|198
1583872800000|2020-03-10 20:40:00|9396.8|9394.4|9396.9|9394.5|9397.3|9394.9|9395.2|9392.8|228
1583873100000|2020-03-10 20:45:00|9396.8|9394.4|9397|9394.6|9397.1|9394.7|9394|9391.6|236
1583873400000|2020-03-10 20:50:00|9397.4|9395|9399.5|9397.1|9401|9398.6|9397.4|9395|248
1583873700000|2020-03-10 20:55:00|9399.6|9397.2|9402.6|9399|9404.8|9399.1|9398.6|9393.9|460
1583874000000|2020-03-10 21:00:00|9402.5|9399.2|9400|9390|9404.9|9399.2|9390.1|9380.1|29
1583874300000|2020-03-10 21:05:00|9399|9389|9399.9|9389.9|9402.2|9392.2|9396.4|9386.4|182
1583874600000|2020-03-10 21:10:00|9399.6|9389.6|9396.7|9386.7|9401.6|9391.6|9396.4|9386.4|294
1583874900000|2020-03-10 21:15:00|9397.7|9387.7|9404.3|9397.6|9405.9|9397.6|9395.8|9385.8|348
1583875200000|2020-03-10 21:20:00|9404.4|9397.5|9400.2|9393.7|9405.3|9398.7|9390.4|9380.4|348
1583875500000|2020-03-10 21:25:00|9401|9393.3|9396.2|9386.2|9401|9393.9|9393.2|9383.2|387
1583875800000|2020-03-10 21:30:00|9396.4|9386.4|9394|9384|9410.6|9400.6|9393.5|9383.5|371
1583876100000|2020-03-10 21:35:00|9393.9|9383.9|9398.2|9388.2|9400.1|9390.1|9393|9383|495
1583876400000|2020-03-10 21:40:00|9398.5|9388.5|9399.4|9389.4|9400.9|9390.9|9397.9|9387.9|473
1583876700000|2020-03-10 21:45:00|9399.8|9389.8|9398.4|9388.4|9402.9|9393.2|9398.4|9388.4|602
1583877000000|2020-03-10 21:50:00|9398.1|9388.1|9402.8|9392.8|9403.4|9393.4|9397.2|9387.2|436
1583877300000|2020-03-10 21:55:00|9402.7|9392.7|9404.2|9394.2|9406.6|9396.6|9401.9|9391.9|504
1583877600000|2020-03-10 22:00:00|9404|9394|9396.9|9392.7|9404|9394|9396.3|9387.5|677
1583877900000|2020-03-10 22:05:00|9396.8|9392.6|9393.2|9389.7|9397.1|9393.1|9393|9388.8|338
1583878200000|2020-03-10 22:10:00|9393|9389.8|9386.7|9383.4|9394.2|9390.2|9386.4|9383.2|296
1583878500000|2020-03-10 22:15:00|9386.8|9382.9|9380.1|9376.4|9387.1|9383.3|9379.6|9376.1|498
1583878800000|2020-03-10 22:20:00|9380.3|9377.3|9382.4|9378.4|9382.4|9378.8|9380|9376.7|342
1583879100000|2020-03-10 22:25:00|9382.2|9378.6|9382.6|9379.4|9383.5|9380.3|9381.6|9377.4|341
1583879400000|2020-03-10 22:30:00|9382.5|9379.1|9383|9378.4|9392.3|9388.8|9381.5|9377.3|492
1583879700000|2020-03-10 22:35:00|9382.8|9378.5|9386.2|9382.8|9387|9383.5|9382.5|9378.5|259
1583880000000|2020-03-10 22:40:00|9386.4|9382.5|9386.2|9383.1|9388.6|9384.5|9385.9|9381.7|183
1583880300000|2020-03-10 22:45:00|9386.1|9383.2|9379.6|9375.3|9386.7|9383.5|9379|9375.3|430
1583880600000|2020-03-10 22:50:00|9379.3|9375.2|9375.4|9372.4|9379.7|9376.2|9374.2|9371|372
1583880900000|2020-03-10 22:55:00|9375.2|9372.6|9376.1|9372.8|9376.5|9373.4|9375|9371.9|276
1583881200000|2020-03-10 23:00:00|9375.7|9373.3|9375|9372.6|9377.2|9374.8|9374.6|9372.2|280
1583881500000|2020-03-10 23:05:00|9374.9|9372.5|9376.6|9374.2|9377|9374.6|9374.6|9372.2|249
1583881800000|2020-03-10 23:10:00|9376.4|9374|9376|9373.6|9376.7|9374.3|9375.2|9372.8|226
1583882100000|2020-03-10 23:15:00|9375.8|9373.4|9377|9374.6|9378.4|9376|9375.8|9373.4|205
1583882400000|2020-03-10 23:20:00|9377.1|9374.7|9377.5|9375.1|9378.3|9375.9|9376.9|9374.5|151
1583882700000|2020-03-10 23:25:00|9377.4|9375|9378.9|9376.5|9379.1|9376.7|9377.4|9375|152
1583883000000|2020-03-10 23:30:00|9378.4|9376|9375.7|9373.3|9378.6|9376.2|9375.7|9373.3|127
1583883300000|2020-03-10 23:35:00|9375.8|9373.4|9375.2|9372.8|9375.9|9373.5|9374.8|9372.4|120
1583883600000|2020-03-10 23:40:00|9375.1|9372.7|9374.7|9372.3|9375.3|9372.9|9374.5|9372.1|106
1583883900000|2020-03-10 23:45:00|9374.6|9372.2|9367.3|9364.9|9375.1|9372.7|9366.3|9363.9|306
1583884200000|2020-03-10 23:50:00|9367.1|9364.7|9367.1|9364.7|9370.7|9368.3|9366.4|9364|260
1583884500000|2020-03-10 23:55:00|9367.2|9364.8|9370.6|9368.2|9370.7|9368.3|9367.2|9364.8|208
1583884800000|2020-03-11 00:00:00|9370.7|9368.3|9375|9372.6|9375|9372.6|9369.8|9367.4|417
1583885100000|2020-03-11 00:05:00|9374.9|9372.5|9378.8|9376.4|9380.1|9377.7|9374.8|9372.4|463
1583885400000|2020-03-11 00:10:00|9378.9|9376.5|9384.4|9382|9386.2|9383.8|9378.8|9376.4|370
1583885700000|2020-03-11 00:15:00|9384.3|9381.9|9380.2|9377.8|9384.3|9381.9|9379|9376.6|297
1583886000000|2020-03-11 00:20:00|9380.3|9377.9|9373|9370.6|9380.9|9378.5|9372.3|9369.9|325
1583886300000|2020-03-11 00:25:00|9373.1|9370.7|9374.8|9372.4|9375.4|9373|9371.7|9369.3|241
1583886600000|2020-03-11 00:30:00|9375.1|9372.7|9370.3|9367.9|9375.7|9373.3|9370.2|9367.8|288
1583886900000|2020-03-11 00:35:00|9370.4|9368|9373.7|9371.3|9375.3|9372.9|9369.3|9366.9|273
1583887200000|2020-03-11 00:40:00|9373.8|9371.4|9367.7|9365.3|9375.1|9372.7|9367.6|9365.2|311
1583887500000|2020-03-11 00:45:00|9367.8|9365.4|9365.4|9363|9369.1|9366.7|9364.8|9362.4|386
1583887800000|2020-03-11 00:50:00|9365.3|9362.9|9365.6|9363.2|9366.8|9364.4|9361.3|9358.9|408
1583888100000|2020-03-11 00:55:00|9366|9363.6|9369.2|9366.8|9369.7|9367.3|9365.7|9363.3|370
1583888400000|2020-03-11 01:00:00|9369.3|9366.9|9377.2|9374.8|9379.7|9377.3|9369.2|9366.8|536
1583888700000|2020-03-11 01:05:00|9377.1|9374.7|9377|9374.6|9381.3|9378.9|9373.6|9371.2|498
1583889000000|2020-03-11 01:10:00|9377.1|9374.7|9370.6|9368.2|9378|9375.6|9370.2|9367.8|401
1583889300000|2020-03-11 01:15:00|9370.8|9368.4|9368.9|9366.5|9371.3|9368.9|9364.7|9362.3|380
1583889600000|2020-03-11 01:20:00|9368.8|9366.4|9370.3|9367.9|9371|9368.6|9367.8|9365.4|375
1583889900000|2020-03-11 01:25:00|9370.4|9368|9363.3|9360.9|9370.6|9368.2|9362.8|9360.4|313
1583890200000|2020-03-11 01:30:00|9363.2|9360.8|9365.3|9362.9|9367.4|9365|9363.2|9360.8|367
1583890500000|2020-03-11 01:35:00|9365.4|9363|9362|9359.6|9367.2|9364.8|9361.9|9359.5|334
1583890800000|2020-03-11 01:40:00|9362.2|9359.8|9360.5|9358.1|9364|9361.6|9358.3|9355.9|341
1583891100000|2020-03-11 01:45:00|9360.4|9358|9363.8|9361.4|9364.5|9362.1|9360.2|9357.8|393
1583891400000|2020-03-11 01:50:00|9363.7|9361.3|9366.4|9364|9368.1|9365.7|9362.6|9360.2|373
1583891700000|2020-03-11 01:55:00|9366.5|9364.1|9366.7|9364.3|9368.6|9366.6|9364.9|9362.5|349
1583892000000|2020-03-11 02:00:00|9366.8|9364.4|9364|9361.6|9366.8|9364.8|9360.8|9358.4|385
1583892300000|2020-03-11 02:05:00|9363.6|9361.2|9361.9|9359.5|9363.8|9361.8|9359.3|9356.9|352
1583892600000|2020-03-11 02:10:00|9361.7|9359.3|9366|9363.6|9367.2|9364.8|9360.8|9359|430
1583892900000|2020-03-11 02:15:00|9365.9|9363.5|9364.7|9362.3|9366.8|9364.4|9363.2|9360.8|385
1583893200000|2020-03-11 02:20:00|9364.8|9362.4|9367.8|9365.4|9368.1|9365.7|9362.5|9360.1|337
1583893500000|2020-03-11 02:25:00|9368|9365.6|9371.6|9369.2|9372.5|9370.1|9366.7|9364.3|342
1583893800000|2020-03-11 02:30:00|9371.7|9369.3|9368.5|9366.1|9373.1|9370.7|9366.3|9363.9|374
1583894100000|2020-03-11 02:35:00|9368.6|9366.2|9372.6|9370.2|9373.4|9371|9367.6|9365.2|330
1583894400000|2020-03-11 02:40:00|9372.7|9370.3|9370|9367.6|9375|9372.6|9369.9|9367.5|334
1583894700000|2020-03-11 02:45:00|9370.1|9367.7|9366.7|9364.3|9370.8|9368.4|9366.3|9363.9|262
1583895000000|2020-03-11 02:50:00|9366.6|9364.2|9367.1|9364.7|9367.7|9365.3|9364.3|9361.9|254
1583895300000|2020-03-11 02:55:00|9367.2|9364.8|9366.7|9364.3|9367.8|9365.5|9365|9362.6|310
1583895600000|2020-03-11 03:00:00|9366.6|9364.2|9367|9364.6|9367.3|9364.9|9363.4|9361|322
1583895900000|2020-03-11 03:05:00|9366.9|9364.5|9369.3|9366.9|9371|9368.6|9366.8|9364.4|372
1583896200000|2020-03-11 03:10:00|9369.4|9367|9369.9|9367.5|9371.1|9369|9368|9365.6|322
1583896500000|2020-03-11 03:15:00|9370|9367.6|9370.7|9368.3|9372.2|9369.8|9370|9367.6|286
1583896800000|2020-03-11 03:20:00|9370.9|9368.5|9365.9|9363.5|9370.9|9368.5|9365.6|9363.2|329
1583897100000|2020-03-11 03:25:00|9366|9363.6|9367.2|9364.8|9368.7|9366.3|9366|9363.6|256
1583897400000|2020-03-11 03:30:00|9367.3|9364.9|9360.8|9358.4|9367.6|9365.2|9359.9|9357.5|383
1583897700000|2020-03-11 03:35:00|9360.6|9358.2|9357.6|9355.2|9361.7|9359.3|9355.9|9353.5|409
1583898000000|2020-03-11 03:40:00|9357.7|9355.3|9359.7|9357.3|9359.9|9357.5|9353.6|9351.2|445
1583898300000|2020-03-11 03:45:00|9359.6|9357.2|9356.6|9354.2|9359.7|9357.3|9354.9|9352.5|348
1583898600000|2020-03-11 03:50:00|9356.5|9354.1|9357|9354.6|9358.6|9356.2|9356|9353.6|289
1583898900000|2020-03-11 03:55:00|9357.1|9354.7|9358.9|9356.5|9361.3|9358.9|9356.9|9354.5|308
1583899200000|2020-03-11 04:00:00|9359|9356.6|9360.8|9358.4|9361|9358.6|9357|9354.6|264
1583899500000|2020-03-11 04:05:00|9360.9|9358.5|9363.1|9360.7|9363.2|9360.8|9359.3|9356.9|269
1583899800000|2020-03-11 04:10:00|9363|9360.6|9359.8|9357.4|9363.3|9360.9|9359.6|9357.2|180
1583900100000|2020-03-11 04:15:00|9359.7|9357.3|9361.2|9358.8|9361.8|9359.7|9359.5|9357.1|229
1583900400000|2020-03-11 04:20:00|9361.3|9358.9|9362.7|9360.3|9364.6|9362.2|9361|9358.6|262
1583900700000|2020-03-11 04:25:00|9362.6|9360.2|9358.6|9356.2|9362.7|9360.3|9357.4|9355|230
1583901000000|2020-03-11 04:30:00|9358.5|9356.1|9356.3|9353.9|9359.2|9356.8|9355.3|9352.9|270
1583901300000|2020-03-11 04:35:00|9356.4|9354|9356.3|9353.9|9358.3|9355.9|9354.8|9352.4|333
1583901600000|2020-03-11 04:40:00|9356.6|9354.2|9358.6|9356.2|9359.4|9357|9354.7|9352.3|276
1583901900000|2020-03-11 04:45:00|9358.7|9356.3|9358|9355.6|9359.1|9356.7|9357|9354.6|258
1583902200000|2020-03-11 04:50:00|9357.8|9355.4|9354.6|9352.2|9358|9355.6|9353.9|9351.5|357
1583902500000|2020-03-11 04:55:00|9354.7|9352.3|9354.2|9351.8|9355.8|9353.4|9353|9350.6|280
1583902800000|2020-03-11 05:00:00|9354.1|9351.7|9345.9|9343.5|9354.1|9351.7|9345.7|9343.3|415
1583903100000|2020-03-11 05:05:00|9345.8|9343.4|9344.3|9341.9|9348.5|9346.1|9344.2|9341.8|331
1583903400000|2020-03-11 05:10:00|9344.4|9342|9342.1|9339.7|9345.1|9342.7|9340.6|9338.2|389
1583903700000|2020-03-11 05:15:00|9342|9339.6|9338.6|9336.2|9342|9339.6|9337.5|9335.1|325
1583904000000|2020-03-11 05:20:00|9338.5|9336.1|9338.4|9336|9339.3|9336.9|9336|9333.6|303
1583904300000|2020-03-11 05:25:00|9338.6|9336.2|9341.9|9339.5|9342.4|9340|9338.4|9336|295
1583904600000|2020-03-11 05:30:00|9342|9339.6|9339.6|9337.2|9343.2|9340.8|9338.6|9336.2|324
1583904900000|2020-03-11 05:35:00|9339.9|9337.5|9336.7|9334.3|9341.8|9339.4|9336.2|9333.8|348
1583905200000|2020-03-11 05:40:00|9336.8|9334.4|9336.7|9334.3|9337.6|9335.2|9333.7|9331.3|320
1583905500000|2020-03-11 05:45:00|9336.8|9334.4|9336.7|9334.3|9338.1|9335.7|9335.4|9333|251
1583905800000|2020-03-11 05:50:00|9336.5|9334.1|9331|9328.6|9336.5|9334.1|9330.6|9328.2|291
1583906100000|2020-03-11 05:55:00|9331.2|9328.8|9328.8|9326.4|9331.8|9329.4|9326|9323.6|339
1583906400000|2020-03-11 06:00:00|9329.1|9326.7|9334.7|9332.3|9338.4|9336|9329|9326.6|690
1583906700000|2020-03-11 06:05:00|9334.6|9332.2|9334.4|9332|9338.7|9336.3|9333.6|9331.2|466
1583907000000|2020-03-11 06:10:00|9334|9331.6|9332.9|9330.5|9336|9333.6|9332.2|9329.8|370
1583907300000|2020-03-11 06:15:00|9333|9330.6|9330.8|9328.4|9336.6|9334.2|9329.8|9327.4|451
1583907600000|2020-03-11 06:20:00|9330.7|9328.3|9339.7|9337.3|9340.1|9337.7|9330.6|9328.2|505
1583907900000|2020-03-11 06:25:00|9339.6|9337.2|9345.3|9342.9|9345.3|9342.9|9337.9|9335.5|515
1583908200000|2020-03-11 06:30:00|9345.4|9343|9341.6|9339.2|9347.4|9345|9341.2|9338.8|429
1583908500000|2020-03-11 06:35:00|9341.5|9339.1|9337.6|9335.2|9344|9341.6|9337.5|9335.1|414
1583908800000|2020-03-11 06:40:00|9337.5|9335.1|9330.5|9328.1|9338.9|9336.5|9330|9327.6|381
1583909100000|2020-03-11 06:45:00|9330.4|9328|9334.4|9332|9337.1|9334.7|9329.6|9327.2|415
1583909400000|2020-03-11 06:50:00|9334.5|9332.1|9328.5|9326.1|9336.3|9333.9|9327.2|9324.8|483
1583909700000|2020-03-11 06:55:00|9328.4|9326|9329.2|9326.8|9332.6|9330.2|9326.5|9324.1|441
1583910000000|2020-03-11 07:00:00|9329.1|9326.7|9338.4|9336|9343.7|9341.3|9327.2|9324.8|961
1583910300000|2020-03-11 07:05:00|9338.5|9336.1|9339.4|9337|9343.5|9341.1|9331.9|9329.5|772
1583910600000|2020-03-11 07:10:00|9339.5|9337.1|9346.8|9344.4|9347.1|9344.7|9337.2|9334.8|656
1583910900000|2020-03-11 07:15:00|9346.9|9344.5|9339.2|9336.8|9351.1|9348.7|9337.4|9335|723
1583911200000|2020-03-11 07:20:00|9339.1|9336.7|9346.8|9344.4|9347.4|9345|9338.7|9336.3|594
1583911500000|2020-03-11 07:25:00|9346.9|9344.5|9340.7|9338.3|9350.4|9348|9340.5|9338.1|556
1583911800000|2020-03-11 07:30:00|9340.8|9338.4|9342.6|9340.2|9345.8|9343.4|9336.8|9334.4|587
1583912100000|2020-03-11 07:35:00|9342.5|9340.1|9341.7|9339.3|9347.5|9345.1|9339.2|9336.8|600
1583912400000|2020-03-11 07:40:00|9341.6|9339.2|9344.2|9341.8|9345.3|9342.9|9341.1|9338.7|552
1583912700000|2020-03-11 07:45:00|9344.1|9341.7|9354.5|9352.1|9357.2|9354.8|9343.7|9341.3|637
1583913000000|2020-03-11 07:50:00|9354.4|9352|9345.5|9343.1|9354.4|9352|9344.4|9342|617
1583913300000|2020-03-11 07:55:00|9345.8|9343.4|9353.4|9351|9353.4|9351|9344.9|9342.5|591
1583913600000|2020-03-11 08:00:00|9353.3|9350.9|9351.2|9348.8|9361.7|9359.3|9345.4|9343|712
1583913900000|2020-03-11 08:05:00|9351.1|9348.7|9355.4|9353|9360.9|9358.5|9350.4|9348|768
1583914200000|2020-03-11 08:10:00|9355.3|9352.9|9359.2|9356.8|9359.9|9357.5|9350.4|9348|718
1583914500000|2020-03-11 08:15:00|9359.1|9356.7|9359.8|9357.4|9363.9|9361.5|9356.6|9354.2|560
1583914800000|2020-03-11 08:20:00|9359.6|9357.2|9352.8|9350.4|9361.8|9359.4|9352.3|9349.9|545
1583915100000|2020-03-11 08:25:00|9352.5|9350.1|9347.7|9345.3|9355.9|9353.5|9344.6|9342.2|704
1583915400000|2020-03-11 08:30:00|9348.7|9346.3|9354|9351.6|9356.6|9354.2|9337|9334.6|733
1583915700000|2020-03-11 08:35:00|9353.9|9351.5|9358.3|9355.9|9358.7|9356.3|9352.8|9350.4|583
1583916000000|2020-03-11 08:40:00|9358.2|9355.8|9359.4|9357|9359.5|9357.1|9354.4|9352|611
1583916300000|2020-03-11 08:45:00|9359.3|9356.9|9364.7|9362.3|9367.7|9365.3|9359.3|9356.9|600
1583916600000|2020-03-11 08:50:00|9364.6|9362.2|9358|9355.6|9366.3|9363.9|9355.2|9352.8|637
1583916900000|2020-03-11 08:55:00|9358.1|9355.7|9367.1|9364.7|9369.1|9366.7|9357.4|9355|663
1583917200000|2020-03-11 09:00:00|9367.3|9364.9|9358.6|9356.2|9368.3|9365.9|9357.6|9355.2|594
1583917500000|2020-03-11 09:05:00|9358.5|9356.1|9357.6|9355.2|9360.2|9357.8|9351.5|9349.1|586
1583917800000|2020-03-11 09:10:00|9357.5|9355.1|9363.7|9361.3|9364.8|9362.4|9357.2|9354.8|599
1583918100000|2020-03-11 09:15:00|9363.2|9360.8|9360.3|9357.9|9364.2|9361.8|9358.1|9355.7|495
1583918400000|2020-03-11 09:20:00|9360.2|9357.8|9362.8|9360.4|9367.4|9365|9359.6|9357.2|618
1583918700000|2020-03-11 09:25:00|9362.7|9360.3|9368.8|9366.4|9370.1|9367.7|9362.7|9360.3|525
1583919000000|2020-03-11 09:30:00|9368.7|9366.3|9361.9|9359.5|9370.5|9368.1|9359.4|9357|513
1583919300000|2020-03-11 09:35:00|9362|9359.6|9360.9|9358.5|9362.1|9359.7|9354|9351.6|627
1583919600000|2020-03-11 09:40:00|9359.9|9358.4|9377.3|9374.9|9379.1|9376.7|9359.9|9357.9|643
1583919900000|2020-03-11 09:45:00|9377.2|9374.8|9374.2|9371.8|9377.8|9375.4|9371.4|9369|613
1583920200000|2020-03-11 09:50:00|9374.3|9371.9|9373.3|9370.9|9376.9|9374.5|9370.1|9367.7|615
1583920500000|2020-03-11 09:55:00|9373.4|9371|9373.9|9371.5|9375.4|9373|9369.4|9367|572
1583920800000|2020-03-11 10:00:00|9373.8|9371.4|9369.6|9367.2|9373.9|9371.5|9368.1|9365.7|510
1583921100000|2020-03-11 10:05:00|9369.7|9367.3|9362.5|9360.1|9370|9367.6|9355.2|9352.8|633
1583921400000|2020-03-11 10:10:00|9362.3|9359.9|9374.1|9371.7|9374.1|9371.7|9361.7|9359.3|536
1583921700000|2020-03-11 10:15:00|9374|9371.6|9371.4|9369|9377.2|9374.8|9367.6|9365.2|557
1583922000000|2020-03-11 10:20:00|9371|9368.6|9369.7|9367.3|9371.9|9369.5|9367.4|9365|450
1583922300000|2020-03-11 10:25:00|9369.6|9367.2|9371|9368.6|9371.6|9369.2|9364.4|9362|449
1583922600000|2020-03-11 10:30:00|9370.9|9368.5|9370.7|9368.3|9375.2|9372.8|9366.2|9363.8|557
1583922900000|2020-03-11 10:35:00|9370.8|9368.4|9368.2|9365.8|9372|9369.6|9366.9|9364.5|628
1583923200000|2020-03-11 10:40:00|9368.1|9365.7|9363.6|9361.2|9369.5|9367.1|9362.6|9360.2|572
1583923500000|2020-03-11 10:45:00|9363.7|9361.3|9361.4|9359|9368.1|9365.7|9359.6|9357.2|623
1583923800000|2020-03-11 10:50:00|9361.3|9358.9|9361.2|9358.8|9362.5|9360.1|9356.9|9354.5|585
1583924100000|2020-03-11 10:55:00|9361.1|9358.7|9355.8|9353.4|9361.6|9359.2|9355.5|9353.1|411
1583924400000|2020-03-11 11:00:00|9355.7|9353.3|9353.6|9351.2|9357.8|9356|9353|9351|517
1583924700000|2020-03-11 11:05:00|9353.5|9351.1|9353.1|9350.7|9353.7|9351.4|9348.8|9346.5|561
1583925000000|2020-03-11 11:10:00|9353|9350.6|9353.9|9351.5|9356.5|9354.1|9351.5|9349.4|438
1583925300000|2020-03-11 11:15:00|9354|9351.6|9351.5|9350|9357|9354.6|9351|9349.5|494
1583925600000|2020-03-11 11:20:00|9352|9349.6|9348.7|9346.3|9353.1|9350.7|9348|9345.8|483
1583925900000|2020-03-11 11:25:00|9349|9346.6|9347.2|9344.8|9349.6|9347.9|9345.7|9343.8|496
1583926200000|2020-03-11 11:30:00|9346.6|9345.1|9350.2|9347.8|9350.5|9348.5|9345.7|9343.6|429
1583926500000|2020-03-11 11:35:00|9350.1|9347.7|9351.3|9349.8|9352.2|9350.3|9346.2|9344.3|469
1583926800000|2020-03-11 11:40:00|9351.4|9349.9|9351.5|9349.1|9352.6|9351.1|9349.2|9347.7|484
1583927100000|2020-03-11 11:45:00|9351.4|9349|9349.6|9347.2|9352.4|9350.5|9344.8|9342.4|547
1583927400000|2020-03-11 11:50:00|9349.5|9347.1|9354.2|9351.8|9354.2|9351.8|9348.7|9346.6|521
1583927700000|2020-03-11 11:55:00|9354.1|9351.7|9353.8|9351.4|9359.8|9357.9|9353.5|9351.1|533
1583928000000|2020-03-11 12:00:00|9353.7|9351.3|9350.9|9348.5|9354|9351.6|9344.1|9341.7|735
1583928300000|2020-03-11 12:05:00|9350.8|9348.4|9343.3|9340.9|9352.7|9350.3|9341.7|9339.3|538
1583928600000|2020-03-11 12:10:00|9343.4|9341|9341.7|9339.3|9343.4|9341|9336.5|9334.1|538
1583928900000|2020-03-11 12:15:00|9341.8|9339.4|9344|9342.5|9345.1|9343.3|9341.2|9339.3|539
1583929200000|2020-03-11 12:20:00|9343.7|9342.2|9341.8|9340.3|9352|9349.9|9341|9339.5|659
1583929500000|2020-03-11 12:25:00|9341.9|9340.4|9337.5|9327.5|9343.3|9341.8|9332.2|9326.9|590
1583929800000|2020-03-11 12:30:00|9338.2|9329.3|9337|9335.5|9340.3|9338.8|9334.1|9327.6|618
1583930100000|2020-03-11 12:35:00|9336.6|9335.1|9335.4|9333.9|9337.3|9335.8|9332.5|9330.8|655
1583930400000|2020-03-11 12:40:00|9335.3|9333.8|9332.7|9331.2|9337.1|9335.6|9331.7|9330.2|486
1583930700000|2020-03-11 12:45:00|9332.6|9331.1|9335.7|9334.2|9339.5|9338|9332.4|9330.9|546
1583931000000|2020-03-11 12:50:00|9335.8|9334.3|9333.8|9332.3|9336|9334.5|9331.2|9329.5|580
1583931300000|2020-03-11 12:55:00|9333.9|9332.4|9331.9|9330.4|9333.9|9332.4|9326.6|9325.1|641
1583931600000|2020-03-11 13:00:00|9331.8|9330.3|9337.2|9335.7|9338.8|9337.3|9330.4|9328.9|621
1583931900000|2020-03-11 13:05:00|9337.1|9335.6|9343.4|9341.9|9344|9342.5|9333.6|9332.1|559
1583932200000|2020-03-11 13:10:00|9343.3|9341.8|9342.6|9341.1|9347|9345.5|9341.5|9340|464
1583932500000|2020-03-11 13:15:00|9342.7|9341.2|9341.6|9340.1|9345.7|9344.2|9339.5|9338|449
1583932800000|2020-03-11 13:20:00|9342.1|9340.6|9344.8|9343.3|9347.7|9346.2|9341.5|9340|484
1583933100000|2020-03-11 13:25:00|9344.7|9343.2|9344.6|9343.1|9346.6|9345.1|9342.7|9341.2|441
1583933400000|2020-03-11 13:30:00|9344.8|9343.3|9337.5|9336|9345|9343.5|9332.1|9330.6|726
1583933700000|2020-03-11 13:35:00|9337.6|9336.1|9331.8|9330.3|9338.1|9336.6|9330.9|9329.4|713
1583934000000|2020-03-11 13:40:00|9331.9|9330.4|9338.5|9337|9343.6|9342.1|9329.5|9328|701
1583934300000|2020-03-11 13:45:00|9338.6|9337.1|9337.9|9336.4|9341.5|9340|9333.6|9332.1|582
1583934600000|2020-03-11 13:50:00|9337.8|9336.3|9333.1|9331.6|9339.1|9337.6|9331.6|9330.1|581
1583934900000|2020-03-11 13:55:00|9333|9331.5|9335.8|9334.3|9337.1|9335.6|9329.6|9328.1|581
1583935200000|2020-03-11 14:00:00|9335.7|9334.2|9343.3|9341.8|9348|9346.5|9332|9330.5|713
1583935500000|2020-03-11 14:05:00|9343.1|9341.6|9350.5|9349|9352.2|9350.7|9342.8|9341.3|645
1583935800000|2020-03-11 14:10:00|9350.3|9348.8|9355.3|9353.8|9356.3|9354.8|9350|9348.5|596
1583936100000|2020-03-11 14:15:00|9355.2|9353.7|9354.7|9353.2|9358|9356.5|9352.1|9350.6|581
1583936400000|2020-03-11 14:20:00|9354.6|9353.1|9346.1|9344.6|9355.2|9353.7|9345|9343.5|524
1583936700000|2020-03-11 14:25:00|9346|9344.5|9346.8|9345.3|9351.8|9350.3|9345.2|9343.7|564
1583937000000|2020-03-11 14:30:00|9346.7|9345.2|9354.7|9353.2|9355.3|9353.8|9346.3|9344.8|604
1583937300000|2020-03-11 14:35:00|9354.6|9353.1|9352.8|9351.3|9354.9|9353.4|9347.9|9346.4|629
1583937600000|2020-03-11 14:40:00|9352.6|9351.1|9351.5|9350|9355.3|9353.8|9351.5|9350|579
1583937900000|2020-03-11 14:45:00|9350.7|9349.2|9358.1|9356.6|9358.3|9356.8|9350.4|9348.9|622
1583938200000|2020-03-11 14:50:00|9357.8|9356.3|9362.4|9360.9|9364.3|9362.8|9355.5|9354|627
1583938500000|2020-03-11 14:55:00|9362.5|9361|9358.5|9357|9366.5|9365|9355.5|9354|710
1583938800000|2020-03-11 15:00:00|9358.8|9357.3|9356.6|9355.1|9361.3|9359.8|9355|9353.5|591
1583939100000|2020-03-11 15:05:00|9356.7|9355.2|9369.3|9367.8|9370.4|9368.9|9356|9354.5|541
1583939400000|2020-03-11 15:10:00|9369.4|9367.9|9375.7|9374.2|9375.8|9374.3|9365.9|9364.4|619
1583939700000|2020-03-11 15:15:00|9376.2|9374.7|9377.1|9375.6|9382.7|9381.2|9373.7|9372.2|692
1583940000000|2020-03-11 15:20:00|9377.2|9375.7|9370.6|9369.1|9377.8|9376.3|9369.7|9368.2|569
1583940300000|2020-03-11 15:25:00|9370.7|9369.2|9375.5|9374|9376.8|9375.3|9369.9|9368.4|612
1583940600000|2020-03-11 15:30:00|9376|9374.5|9381|9379.5|9381.1|9379.6|9373.4|9371.9|670
1583940900000|2020-03-11 15:35:00|9380.7|9379.2|9394.6|9393.1|9395.1|9393.6|9377.9|9376.4|651
1583941200000|2020-03-11 15:40:00|9394.5|9393|9389.7|9388.2|9395.8|9394.3|9388.7|9387.2|597
1583941500000|2020-03-11 15:45:00|9389.8|9388.3|9389.8|9388.3|9393.3|9391.8|9387.4|9385.9|674
1583941800000|2020-03-11 15:50:00|9390|9388.5|9397.5|9396|9398.3|9396.8|9384.9|9383.4|653
1583942100000|2020-03-11 15:55:00|9397.6|9396.1|9382.7|9381.2|9398.5|9397|9381.3|9379.8|779
1583942400000|2020-03-11 16:00:00|9382.5|9381|9386.3|9384.8|9387.8|9386.3|9381|9379.5|689
1583942700000|2020-03-11 16:05:00|9386.4|9384.9|9390.7|9389.2|9392.5|9391|9386.1|9384.6|666
1583943000000|2020-03-11 16:10:00|9390.9|9389.4|9400.3|9398.8|9402.1|9400.6|9388.6|9387.1|626
1583943300000|2020-03-11 16:15:00|9400.2|9398.7|9397.7|9396.2|9402.9|9401.4|9397.7|9396.2|608
1583943600000|2020-03-11 16:20:00|9397.6|9396.1|9398.3|9396.8|9402.1|9400.6|9397.3|9395.8|581
1583943900000|2020-03-11 16:25:00|9398.4|9396.9|9395.6|9394.1|9399.6|9398.1|9395.6|9394.1|500
1583944200000|2020-03-11 16:30:00|9395.8|9394.3|9399.8|9398.3|9400.6|9399.1|9395.4|9393.9|566
1583944500000|2020-03-11 16:35:00|9399.7|9398.2|9396.1|9394.6|9400.5|9399|9395|9393.5|505
1583944800000|2020-03-11 16:40:00|9396|9394.5|9395.1|9393.6|9396.1|9394.6|9388.4|9386.9|559
1583945100000|2020-03-11 16:45:00|9395.3|9393.8|9396.6|9395.1|9398.3|9396.8|9394.8|9393.3|530
1583945400000|2020-03-11 16:50:00|9396.7|9395.2|9397|9395.5|9398.3|9396.8|9391.2|9389.7|495
1583945700000|2020-03-11 16:55:00|9396.8|9395.3|9398.3|9396.8|9401.3|9399.8|9395|9393.5|626
1583946000000|2020-03-11 17:00:00|9398.4|9396.9|9394.4|9392.9|9399.6|9398.1|9389.9|9388.4|651
1583946300000|2020-03-11 17:05:00|9394.3|9392.8|9393|9391.5|9396.9|9395.4|9390.2|9388.7|626
1583946600000|2020-03-11 17:10:00|9393.1|9391.6|9392.2|9390.7|9396.7|9395.2|9391.6|9390.1|572
1583946900000|2020-03-11 17:15:00|9392.8|9391.3|9391.8|9390.3|9395.6|9394.1|9389.1|9387.6|586
1583947200000|2020-03-11 17:20:00|9391.7|9390.2|9389|9387.5|9394.6|9393.1|9388.4|9386.9|497
1583947500000|2020-03-11 17:25:00|9389.7|9388.2|9394|9392.5|9394.5|9393|9388.1|9386.6|633
1583947800000|2020-03-11 17:30:00|9393.7|9392.2|9393.1|9391.6|9397.8|9396.3|9392.4|9390.9|557
1583948100000|2020-03-11 17:35:00|9393.2|9391.7|9391.3|9389.8|9394.2|9392.7|9386.7|9385.2|515
1583948400000|2020-03-11 17:40:00|9391.2|9389.7|9388.5|9387|9392.8|9391.3|9386.5|9385|531
1583948700000|2020-03-11 17:45:00|9388.6|9387.1|9394.3|9392.8|9397|9395.5|9387.6|9386.1|602
1583949000000|2020-03-11 17:50:00|9394.2|9392.7|9395.9|9394.4|9397.6|9396.1|9391.5|9390|581
1583949300000|2020-03-11 17:55:00|9396|9394.5|9393.1|9391.6|9397.2|9395.7|9392.7|9391.2|567
1583949600000|2020-03-11 18:00:00|9393|9391.5|9393.9|9392.4|9395.8|9394.3|9391.7|9390.2|426
1583949900000|2020-03-11 18:05:00|9394|9392.5|9390.3|9388.8|9397.6|9396.1|9389.9|9388.4|503
1583950200000|2020-03-11 18:10:00|9390.4|9388.9|9390.8|9389.3|9392.7|9391.2|9389.3|9387.8|458
1583950500000|2020-03-11 18:15:00|9390.7|9389.2|9392.4|9390.9|9394.8|9393.3|9390.2|9388.7|500
1583950800000|2020-03-11 18:20:00|9392.3|9390.8|9393.6|9392.1|9394.8|9393.3|9391.6|9390.1|462
1583951100000|2020-03-11 18:25:00|9393.7|9392.2|9395.4|9393.9|9395.9|9394.4|9392.5|9391|542
1583951400000|2020-03-11 18:30:00|9395.2|9393.7|9393.6|9392.1|9399.4|9397.9|9392.2|9390.7|566
1583951700000|2020-03-11 18:35:00|9393.5|9392|9394.4|9392.9|9396.1|9394.6|9392.6|9391.1|513
1583952000000|2020-03-11 18:40:00|9393.8|9392.3|9390.4|9388.9|9395.4|9393.9|9388|9386.5|577
1583952300000|2020-03-11 18:45:00|9390.5|9389|9387.8|9386.3|9393|9391.5|9387.5|9386|548
1583952600000|2020-03-11 18:50:00|9387.9|9386.4|9388.8|9387.3|9390.3|9388.8|9386.6|9385.1|532
1583952900000|2020-03-11 18:55:00|9388.7|9387.2|9383.2|9381.7|9393|9391.5|9383.1|9381.6|581
1583953200000|2020-03-11 19:00:00|9383.1|9381.6|9387.6|9386.1|9392.1|9390.6|9383.1|9381.6|663
1583953500000|2020-03-11 19:05:00|9387.7|9386.2|9377.1|9375.6|9387.7|9386.2|9376|9374.5|665
1583953800000|2020-03-11 19:10:00|9377.2|9375.7|9376.2|9374.7|9381.7|9380.2|9376|9374.5|679
1583954100000|2020-03-11 19:15:00|9376.3|9374.8|9376.5|9375|9380.5|9378.9|9374.8|9373.3|585
1583954400000|2020-03-11 19:20:00|9376.7|9375.2|9375.3|9373.8|9378.9|9377.2|9374.2|9372.7|582
1583954700000|2020-03-11 19:25:00|9375.4|9373.9|9384.2|9381.8|9384.4|9382.3|9374.7|9372.9|601
1583955000000|2020-03-11 19:30:00|9384.1|9381.7|9382.9|9381.4|9388.8|9387.1|9382.3|9380.8|678
1583955300000|2020-03-11 19:35:00|9382.8|9381.3|9384.1|9382.6|9386.5|9385|9381.4|9379.7|590
1583955600000|2020-03-11 19:40:00|9384|9382.5|9383.1|9381.6|9385.4|9383.9|9379.4|9377.9|620
1583955900000|2020-03-11 19:45:00|9383.3|9381.8|9382.1|9380.6|9384|9382.3|9379.5|9378|626
1583956200000|2020-03-11 19:50:00|9382|9380.5|9379.2|9377.7|9382.6|9381.1|9377.3|9375.6|599
1583956500000|2020-03-11 19:55:00|9378.9|9377.4|9385.5|9384|9385.6|9384.1|9377.3|9375.8|532
1583956800000|2020-03-11 20:00:00|9384.8|9383.3|9383|9381.5|9384.9|9383.3|9382.1|9380.2|340
1583957100000|2020-03-11 20:05:00|9382.9|9381.4|9378.4|9376.9|9382.9|9381.4|9378.3|9376.3|260
1583957400000|2020-03-11 20:10:00|9378.5|9377|9380|9377.6|9380.2|9377.8|9375.1|9373.6|241
1583957700000|2020-03-11 20:15:00|9379.9|9377.5|9382.8|9380.4|9383.6|9381.2|9379|9376.6|224
1583958000000|2020-03-11 20:20:00|9382.7|9380.3|9379.2|9376.8|9382.7|9380.6|9378|9376.5|264
1583958300000|2020-03-11 20:25:00|9379.4|9377|9378.8|9377.3|9379.7|9377.6|9378|9376|185
1583958600000|2020-03-11 20:30:00|9378.7|9377.2|9379.1|9377.6|9379.3|9377.7|9377.4|9375.9|180
1583958900000|2020-03-11 20:35:00|9379|9377.5|9377.4|9375|9379.2|9377.6|9376.9|9374.7|209
1583959200000|2020-03-11 20:40:00|9377.3|9374.9|9378.1|9375.7|9378.2|9376.3|9376.8|9374.8|231
1583959500000|2020-03-11 20:45:00|9378|9375.6|9380.7|9378.3|9380.8|9379.1|9377.2|9375.2|302
1583959800000|2020-03-11 20:50:00|9380.8|9378.4|9381|9378.6|9381.8|9379.3|9379.1|9377|228
1583960100000|2020-03-11 20:55:00|9381.1|9378.7|9385.1|9379.6|9387.7|9382.5|9380.4|9377.5|343
1583960400000|2020-03-11 21:00:00|9389.8|9379.8|9391.2|9381.2|9391.2|9381.8|9385.1|9377.7|21
1583960700000|2020-03-11 21:05:00|9392.2|9382.2|9392.5|9382.5|9394|9384|9390.2|9380.2|295
1583961000000|2020-03-11 21:10:00|9392.7|9382.7|9392.9|9382.9|9393.8|9383.8|9388.8|9378.8|247
1583961300000|2020-03-11 21:15:00|9392.8|9382.8|9394.9|9384.9|9395.1|9385.1|9391.8|9381.8|283
1583961600000|2020-03-11 21:20:00|9394.7|9384.7|9401.4|9391.4|9401.9|9391.9|9393.9|9383.9|363
1583961900000|2020-03-11 21:25:00|9401.2|9391.2|9402.7|9392.7|9404.5|9395|9399.4|9389.4|158
1583962200000|2020-03-11 21:30:00|9402.6|9392.6|9402.4|9392.4|9403.4|9393.4|9401.9|9391.9|302
1583962500000|2020-03-11 21:35:00|9402.9|9392.9|9403|9393|9404.5|9394.5|9401.9|9391.9|242
1583962800000|2020-03-11 21:40:00|9403.1|9393.1|9399.1|9389.1|9403.2|9393.2|9397.7|9387.7|196
1583963100000|2020-03-11 21:45:00|9398.8|9388.8|9398.8|9388.8|9399.9|9389.9|9397.4|9387.4|234
1583963400000|2020-03-11 21:50:00|9398.6|9388.6|9398.4|9388.4|9399.7|9389.7|9397.8|9387.8|261
1583963700000|2020-03-11 21:55:00|9398.6|9388.6|9398|9389.3|9402.3|9394.4|9397.3|9387.7|418
1583964000000|2020-03-11 22:00:00|9397.4|9390.3|9393.7|9388|9397.4|9390.3|9392.1|9386.5|654
1583964300000|2020-03-11 22:05:00|9394.3|9388.3|9395.4|9388.6|9396.2|9390.1|9392.9|9387.9|529
1583964600000|2020-03-11 22:10:00|9395.5|9388.4|9389.9|9387.1|9395.7|9391.1|9389.2|9386|425
1583964900000|2020-03-11 22:15:00|9390.3|9387.2|9389.9|9386.7|9390.7|9387.5|9387.4|9384.4|364
1583965200000|2020-03-11 22:20:00|9390.2|9386.8|9390.5|9387.3|9391.2|9387.4|9389|9385|268
1583965500000|2020-03-11 22:25:00|9390.4|9387.4|9393.9|9390.4|9394.7|9391.7|9390.3|9386|278
1583965800000|2020-03-11 22:30:00|9394|9390.2|9399.2|9395.9|9399.8|9396.2|9393.1|9389.7|448
1583966100000|2020-03-11 22:35:00|9399.1|9395.7|9397.1|9394.2|9399.3|9396.1|9396.9|9393.7|448
1583966400000|2020-03-11 22:40:00|9397.2|9394.3|9393.4|9390.7|9399.2|9395.2|9393.3|9389.5|456
1583966700000|2020-03-11 22:45:00|9393.7|9390.6|9394.1|9391|9395.7|9392.7|9393.1|9389.4|346
1583967000000|2020-03-11 22:50:00|9394.6|9390.5|9395.4|9392.6|9396.1|9393|9393.6|9389.8|437
1583967300000|2020-03-11 22:55:00|9395.5|9392.7|9396.2|9393|9397|9393.6|9394.9|9390.7|493
1583967600000|2020-03-11 23:00:00|9395.8|9393.1|9397|9394.6|9399.7|9397.3|9395|9392.4|295
1583967900000|2020-03-11 23:05:00|9396.9|9394.5|9399.2|9396.8|9400.1|9397.7|9396.6|9394.3|257
1583968200000|2020-03-11 23:10:00|9399.3|9396.9|9397.9|9395.5|9400.2|9397.8|9397.4|9395.2|247
1583968500000|2020-03-11 23:15:00|9398|9395.6|9393.9|9392.4|9398|9395.9|9393.9|9391.9|225
1583968800000|2020-03-11 23:20:00|9394|9392.5|9391.8|9390.3|9394.7|9392.8|9391.8|9390.3|208
1583969100000|2020-03-11 23:25:00|9392|9390.5|9392.4|9390|9392.8|9390.6|9391.1|9389.3|258
1583969400000|2020-03-11 23:30:00|9392.6|9390.2|9395.1|9392.7|9395.2|9392.9|9392.4|9390.1|193
1583969700000|2020-03-11 23:35:00|9395.2|9392.8|9392.4|9390.9|9395.3|9392.9|9392.2|9390.2|185
1583970000000|2020-03-11 23:40:00|9392.7|9390.3|9395.3|9392.9|9395.5|9393.6|9392.1|9389.7|215
1583970300000|2020-03-11 23:45:00|9395.2|9392.8|9390.7|9389.2|9395.3|9393.6|9390.5|9388.3|250
1583970600000|2020-03-11 23:50:00|9391|9388.6|9390.3|9387.9|9391.7|9389.7|9388.8|9386.7|248
1583970900000|2020-03-11 23:55:00|9390.4|9388|9391.4|9389|9392.8|9390.4|9390.1|9387.8|269
1583971200000|2020-03-12 00:00:00|9391.3|9388.9|9389|9386.6|9394.3|9391.9|9387.7|9385.3|353
1583971500000|2020-03-12 00:05:00|9388.8|9386.4|9390.7|9388.3|9391|9388.7|9388.5|9386.1|224
1583971800000|2020-03-12 00:10:00|9390.6|9388.2|9390.6|9388.2|9390.9|9388.9|9388.1|9386.4|327
1583972100000|2020-03-12 00:15:00|9390.7|9388.3|9389.2|9387.7|9390.8|9388.7|9388.9|9387.4|230
1583972400000|2020-03-12 00:20:00|9389.3|9387.8|9386.2|9383.8|9389.3|9387.8|9385.3|9383.4|247
1583972700000|2020-03-12 00:25:00|9386.1|9383.7|9382.7|9381.2|9386.2|9384.2|9382|9380.2|385
1583973000000|2020-03-12 00:30:00|9382.8|9381.3|9378.9|9376.5|9383|9381.5|9377.7|9375.6|269
1583973300000|2020-03-12 00:35:00|9379.1|9376.7|9379.2|9377.7|9384.2|9381.8|9379.1|9376.7|321
1583973600000|2020-03-12 00:40:00|9379.3|9377.8|9381.9|9379.5|9383|9380.6|9379.3|9377.2|247
1583973900000|2020-03-12 00:45:00|9382|9379.6|9381.1|9378.7|9382.2|9380.2|9379.4|9377.2|267
1583974200000|2020-03-12 00:50:00|9381|9378.6|9384.1|9381.7|9385.1|9382.7|9379.2|9377.4|252
1583974500000|2020-03-12 00:55:00|9384.2|9381.8|9385.7|9383.3|9386.1|9384.2|9383.4|9381.3|316
1583974800000|2020-03-12 01:00:00|9385.3|9383.8|9379.1|9376.7|9388.2|9385.8|9375.6|9373.2|513
1583975100000|2020-03-12 01:05:00|9379.2|9376.6|9379.9|9377.5|9386.4|9384|9372.1|9369.7|887
1583975400000|2020-03-12 01:10:00|9380.3|9377|9367.6|9365.2|9381.8|9379.4|9367.4|9365|673
1583975700000|2020-03-12 01:15:00|9367.7|9365.3|9353.7|9351.3|9367.7|9365.3|9352.4|9350|781
1583976000000|2020-03-12 01:20:00|9353.6|9351.2|9352.7|9349.6|9359.2|9356.8|9345.8|9343.4|874
1583976300000|2020-03-12 01:25:00|9352.8|9349.7|9336.6|9334.1|9355.4|9352.8|9336.3|9333.8|815
1583976600000|2020-03-12 01:30:00|9336.7|9334.2|9335.1|9332.7|9341.6|9339.2|9332.1|9329.6|915
1583976900000|2020-03-12 01:35:00|9335.4|9332.8|9331.1|9328.7|9341.5|9339.1|9328|9325.6|787
1583977200000|2020-03-12 01:40:00|9330.9|9328.5|9331|9328.5|9333.5|9331.1|9328.2|9325.8|637
1583977500000|2020-03-12 01:45:00|9330.8|9328.4|9331.1|9328.7|9333.3|9330.9|9327.6|9325.5|600
1583977800000|2020-03-12 01:50:00|9330.9|9328.5|9341.8|9339.4|9344.3|9341.8|9330.9|9328.4|737
1583978100000|2020-03-12 01:55:00|9341.7|9339.3|9333.8|9331.4|9344.9|9342.5|9329.1|9326.7|596
1583978400000|2020-03-12 02:00:00|9334.7|9332.3|9327.9|9325.5|9336.8|9334.4|9326.2|9323.8|605
1583978700000|2020-03-12 02:05:00|9327.8|9325.4|9330.1|9327.7|9332|9329.6|9323|9320.6|580
1583979000000|2020-03-12 02:10:00|9329.9|9327.5|9333.8|9331.4|9335.5|9333.1|9326.9|9324.5|543
1583979300000|2020-03-12 02:15:00|9333.4|9331|9335.3|9332.9|9336.1|9334.2|9329.4|9327|467
1583979600000|2020-03-12 02:20:00|9335.1|9332.7|9327.3|9324.9|9337|9334.6|9323|9320.6|524
1583979900000|2020-03-12 02:25:00|9327.2|9324.8|9334.4|9332|9335.8|9333.4|9325.6|9323.2|502
1583980200000|2020-03-12 02:30:00|9334.3|9331.9|9335.2|9332.8|9335.5|9333.5|9330.6|9328.2|473
1583980500000|2020-03-12 02:35:00|9335.3|9332.9|9342.2|9339.8|9344.4|9342.6|9334.8|9332.4|511
1583980800000|2020-03-12 02:40:00|9342.1|9339.7|9338.9|9336.5|9345.1|9343.2|9336.6|9334.2|410
1583981100000|2020-03-12 02:45:00|9338.8|9336.4|9337.3|9334.9|9339.5|9337.1|9336.8|9334.4|316
1583981400000|2020-03-12 02:50:00|9337.2|9334.8|9331.8|9329.4|9337.5|9335.1|9330.6|9328.2|402
1583981700000|2020-03-12 02:55:00|9331.9|9329.5|9329.8|9327.4|9334|9331.6|9329|9327|354
1583982000000|2020-03-12 03:00:00|9329.9|9327.5|9337.7|9336.2|9338.3|9336.2|9329.3|9327.3|354
1583982300000|2020-03-12 03:05:00|9337.6|9336.1|9336.2|9334.7|9338.8|9336.8|9334.8|9332.4|348
1583982600000|2020-03-12 03:10:00|9336.3|9334.8|9334.6|9332.2|9339.4|9337.3|9333.5|9331.1|319
1583982900000|2020-03-12 03:15:00|9334.5|9332.1|9329.8|9327.4|9334.6|9332.6|9326.4|9324.6|469
1583983200000|2020-03-12 03:20:00|9329.9|9327.5|9329.9|9327.5|9332.4|9330.3|9328|9326.1|377
1583983500000|2020-03-12 03:25:00|9330|9327.6|9333|9330.6|9333.3|9331.2|9329.3|9326.9|388
1583983800000|2020-03-12 03:30:00|9332.9|9330.5|9327.2|9324.8|9334.9|9332.7|9326.2|9323.8|387
1583984100000|2020-03-12 03:35:00|9327.3|9324.9|9332.2|9329.8|9332.2|9330.2|9327.3|9324.9|346
1583984400000|2020-03-12 03:40:00|9331.8|9330.3|9330.4|9328.9|9333.3|9331.1|9328.8|9327|353
1583984700000|2020-03-12 03:45:00|9330.5|9329|9331.6|9330.1|9334.5|9332.2|9329.6|9328|282
1583985000000|2020-03-12 03:50:00|9331.4|9329.9|9332.3|9330.8|9333.5|9332|9330.4|9328.8|217
1583985300000|2020-03-12 03:55:00|9332.4|9330.9|9330.8|9329.3|9332.8|9331.3|9330.7|9329.2|233
1583985600000|2020-03-12 04:00:00|9330.7|9329.2|9336.2|9334.7|9336.2|9334.7|9330.6|9329|302
1583985900000|2020-03-12 04:05:00|9336.1|9334.6|9336.3|9334.8|9338.8|9337.3|9334.1|9332.4|400
1583986200000|2020-03-12 04:10:00|9336.2|9334.7|9338.3|9335.9|9342|9339.9|9336.1|9334.1|416
1583986500000|2020-03-12 04:15:00|9338.4|9336|9339.5|9338|9340.8|9338.6|9337.4|9335.7|261
1583986800000|2020-03-12 04:20:00|9339.4|9337.9|9342.3|9340.8|9346.1|9344|9339.1|9337.6|375
1583987100000|2020-03-12 04:25:00|9342.4|9340.9|9351|9349.5|9354.1|9352.3|9342.4|9340.9|424
1583987400000|2020-03-12 04:30:00|9350.7|9349.2|9356|9354.5|9356.4|9354.9|9350.7|9349.2|367
1583987700000|2020-03-12 04:35:00|9356.1|9354.6|9358.4|9356|9361.8|9359.4|9355.8|9354|436
1583988000000|2020-03-12 04:40:00|9358.3|9355.9|9362.6|9360.2|9365.2|9363.7|9358.1|9355.7|485
1583988300000|2020-03-12 04:45:00|9362.7|9360.3|9359.7|9358.2|9363.3|9361.5|9357.5|9355.1|269
1583988600000|2020-03-12 04:50:00|9360.1|9357.7|9358.5|9357|9360.2|9358.1|9355.2|9353.1|276
1583988900000|2020-03-12 04:55:00|9358.6|9357.1|9356.7|9354.3|9358.6|9357.1|9354.2|9352.3|359
1583989200000|2020-03-12 05:00:00|9356.5|9354.1|9355.4|9353|9358.5|9356.1|9354.1|9352.2|297
1583989500000|2020-03-12 05:05:00|9355.5|9353.1|9354.2|9352.7|9355.5|9353.7|9353|9350.6|221
1583989800000|2020-03-12 05:10:00|9354.1|9352.6|9351.8|9350.3|9357.3|9355.2|9351.1|9349.6|269
1583990100000|2020-03-12 05:15:00|9351.7|9350.2|9350.7|9349.2|9351.8|9350.3|9348|9346.1|340
1583990400000|2020-03-12 05:20:00|9350.8|9349.3|9349.8|9348.3|9351.2|9349.7|9348.8|9347.1|325
1583990700000|2020-03-12 05:25:00|9349.9|9348.4|9347|9345.5|9351.1|9349.6|9347|9345.5|233
1583991000000|2020-03-12 05:30:00|9347.1|9345.6|9351.4|9349.9|9351.9|9350.4|9347.1|9345.6|270
1583991300000|2020-03-12 05:35:00|9351.3|9349.8|9350.6|9348.2|9352.6|9350.8|9349.9|9348.1|229
1583991600000|2020-03-12 05:40:00|9350.3|9347.9|9350.5|9348.1|9350.9|9349.4|9349.2|9347.7|215
1583991900000|2020-03-12 05:45:00|9350.4|9348|9350.4|9348|9351.9|9350.4|9349.4|9347.5|316
1583992200000|2020-03-12 05:50:00|9350.5|9348.1|9351.2|9348.8|9352.5|9350.1|9349.4|9347.3|242
1583992500000|2020-03-12 05:55:00|9351.3|9348.9|9351.3|9348.9|9352.1|9350.1|9347.7|9345.8|293
1583992800000|2020-03-12 06:00:00|9351.4|9349|9350.4|9348.9|9354|9352.2|9350.4|9348.7|390
1583993100000|2020-03-12 06:05:00|9350.5|9349|9346.7|9345.2|9350.8|9349.3|9345.6|9344|495
1583993400000|2020-03-12 06:10:00|9346.8|9345.3|9351.3|9348.9|9354.1|9352.1|9346.7|9345.2|444
1583993700000|2020-03-12 06:15:00|9351.2|9348.8|9348.2|9346.7|9352.9|9351|9346.6|9345.1|492
1583994000000|2020-03-12 06:20:00|9348.1|9346.6|9348|9345.6|9351.4|9349.3|9345.8|9343.8|407
1583994300000|2020-03-12 06:25:00|9347.9|9345.5|9347.8|9345.4|9348.3|9346.4|9343.5|9341.5|397
1583994600000|2020-03-12 06:30:00|9347.7|9345.3|9347.8|9346.3|9347.9|9346.4|9345.1|9343.6|380
1583994900000|2020-03-12 06:35:00|9347.9|9346.4|9348.9|9347.4|9349.8|9348.3|9346.2|9343.9|458
1583995200000|2020-03-12 06:40:00|9349|9347.5|9348.7|9347.2|9351.2|9349.7|9346.9|9345.4|388
1583995500000|2020-03-12 06:45:00|9348.6|9347.1|9346.6|9344.2|9349.6|9348.1|9344.6|9343.1|489
1583995800000|2020-03-12 06:50:00|9346.5|9344.1|9351|9349.5|9352.3|9350.8|9346.1|9344.1|452
1583996100000|2020-03-12 06:55:00|9351.1|9349.6|9348.3|9346.8|9352|9350.5|9347.4|9345.9|410
1583996400000|2020-03-12 07:00:00|9348.1|9346.6|9347.5|9346|9353.8|9352|9345.6|9344.1|620
1583996700000|2020-03-12 07:05:00|9347.4|9345.9|9348.6|9347.1|9349.6|9348.1|9346.4|9344.9|458
1583997000000|2020-03-12 07:10:00|9348.7|9347.2|9352.9|9351.4|9355.9|9353.8|9348|9346.5|660
1583997300000|2020-03-12 07:15:00|9353|9351.5|9351|9349.5|9353.2|9351.7|9345.5|9344|718
1583997600000|2020-03-12 07:20:00|9351.1|9349.6|9347.6|9346.1|9356.5|9355|9347.2|9345.7|681
1583997900000|2020-03-12 07:25:00|9347.7|9346.2|9340.9|9339.4|9347.8|9346.3|9338.2|9336.4|714
1583998200000|2020-03-12 07:30:00|9341|9339.5|9344.3|9342.8|9349|9347.5|9338.8|9337.3|709
1583998500000|2020-03-12 07:35:00|9344.4|9342.9|9337.4|9335.9|9345.9|9344.4|9337.4|9335.5|678
1583998800000|2020-03-12 07:40:00|9336.5|9335|9327.2|9325.7|9337.4|9335.9|9324.8|9323.3|621
1583999100000|2020-03-12 07:45:00|9327.4|9325.9|9335.3|9333.8|9335.3|9333.8|9326.5|9325|491
1583999400000|2020-03-12 07:50:00|9335.5|9334|9335.1|9333.6|9341.6|9340.1|9333.4|9331.9|522
1583999700000|2020-03-12 07:55:00|9335.3|9333.8|9336.1|9334.6|9339.4|9337.5|9333.7|9332.2|523
1584000000000|2020-03-12 08:00:00|9336|9334.5|9339.7|9338.2|9340.8|9339.3|9334.9|9333.2|656
1584000300000|2020-03-12 08:05:00|9339.8|9338.3|9339.2|9337.7|9347.3|9345.8|9339.1|9336.9|618
1584000600000|2020-03-12 08:10:00|9339.3|9337.8|9338.4|9336.9|9342.2|9340.7|9336.1|9334.6|625
1584000900000|2020-03-12 08:15:00|9338.7|9337.2|9343|9341.5|9346|9344.5|9332.4|9330.9|605
1584001200000|2020-03-12 08:20:00|9342.9|9341.4|9368.3|9366.8|9370|9367.6|9342.9|9341.4|621
1584001500000|2020-03-12 08:25:00|9368.2|9366.7|9363.9|9362.4|9370.6|9368.7|9361.7|9360.2|616
1584001800000|2020-03-12 08:30:00|9363.5|9362|9370.7|9369.2|9374.4|9372|9362|9360.5|767
1584002100000|2020-03-12 08:35:00|9370.8|9369.3|9371.8|9370.3|9375.9|9374.1|9369.7|9367.4|622
1584002400000|2020-03-12 08:40:00|9373.1|9371.6|9374.3|9372.8|9375|9373.4|9369|9367.2|617
1584002700000|2020-03-12 08:45:00|9374|9372.5|9365.5|9364|9375.2|9373.7|9365.5|9364|597
1584003000000|2020-03-12 08:50:00|9365.6|9364.1|9370.2|9368.7|9371.3|9369.8|9363.3|9361.8|618
1584003300000|2020-03-12 08:55:00|9370.1|9368.6|9364.7|9363.2|9372|9370.5|9363|9361.5|610
1584003600000|2020-03-12 09:00:00|9364.6|9363.1|9362|9360.5|9365.8|9364.3|9360.5|9359|449
1584003900000|2020-03-12 09:05:00|9362.1|9360.6|9360.1|9358.6|9363.9|9362.1|9355.8|9354.3|411
1584004200000|2020-03-12 09:10:00|9360.2|9358.7|9359.5|9358|9360.2|9358.7|9356.9|9355|499
1584004500000|2020-03-12 09:15:00|9359.7|9358.2|9368.2|9366.7|9369.1|9367.6|9359.6|9358.1|506
1584004800000|2020-03-12 09:20:00|9368.1|9366.6|9370.2|9368.7|9372.8|9371.3|9367.1|9365.6|456
1584005100000|2020-03-12 09:25:00|9370.3|9368.8|9371|9369.5|9373.1|9371.6|9366.3|9364.8|484
1584005400000|2020-03-12 09:30:00|9370.9|9369.4|9364|9362.5|9372.8|9371.3|9363.2|9361.7|488
1584005700000|2020-03-12 09:35:00|9364.1|9362.6|9364.2|9362.7|9365.6|9364.1|9362.8|9361.3|438
1584006000000|2020-03-12 09:40:00|9364.1|9362.6|9373.7|9371.3|9374.7|9373.2|9363.9|9362.4|473
1584006300000|2020-03-12 09:45:00|9373.6|9371.2|9380|9377.6|9381.1|9378.7|9373.4|9371.2|649
1584006600000|2020-03-12 09:50:00|9379.9|9377.5|9390.9|9388.5|9391.1|9389.2|9379.9|9377.5|673
1584006900000|2020-03-12 09:55:00|9391|9388.6|9381.4|9379.9|9391|9388.7|9381|9379.5|557
1584007200000|2020-03-12 10:00:00|9381.5|9380|9385.8|9384.3|9388.3|9386.8|9379.9|9378.4|431
1584007500000|2020-03-12 10:05:00|9385.7|9384.2|9389.5|9388|9389.8|9388.3|9384.5|9383|448
1584007800000|2020-03-12 10:10:00|9389.4|9387.9|9393.5|9392|9396.5|9395|9389.4|9387.9|482
1584008100000|2020-03-12 10:15:00|9393.3|9391.8|9393.7|9392.2|9396|9394.5|9390.9|9389.4|491
1584008400000|2020-03-12 10:20:00|9393.6|9392.1|9392.9|9391.4|9395.2|9393.7|9391.9|9390.4|400
1584008700000|2020-03-12 10:25:00|9392.8|9391.3|9395.1|9393.6|9395.3|9393.8|9391.8|9390.3|375
1584009000000|2020-03-12 10:30:00|9395|9393.5|9388.8|9387.3|9395.2|9393.7|9388.5|9387|379
1584009300000|2020-03-12 10:35:00|9388.9|9387.4|9385|9383.5|9391.4|9389.9|9384.9|9383.4|416
1584009600000|2020-03-12 10:40:00|9385.1|9383.6|9389.6|9388.1|9391.5|9390|9383.4|9381.9|413
1584009900000|2020-03-12 10:45:00|9388.9|9387.4|9390.9|9389.4|9393.3|9391.8|9386.4|9384.9|498
1584010200000|2020-03-12 10:50:00|9390.8|9389.3|9386.6|9385.1|9391.8|9390.3|9386|9384.5|485
1584010500000|2020-03-12 10:55:00|9386.3|9384.8|9390.2|9388.7|9390.3|9388.8|9385|9383.5|453
1584010800000|2020-03-12 11:00:00|9390|9388.5|9384|9382.5|9390|9388.5|9383.1|9381.6|428
1584011100000|2020-03-12 11:05:00|9383.9|9382.4|9385.5|9384|9387.1|9385.6|9381.2|9379.7|557
1584011400000|2020-03-12 11:10:00|9385.6|9384.1|9389.6|9388.1|9390.3|9388.8|9384|9382.5|535
1584011700000|2020-03-12 11:15:00|9389.7|9388.2|9397.8|9396.3|9397.8|9396.3|9389.2|9387.7|564
1584012000000|2020-03-12 11:20:00|9397.9|9396.4|9399|9397.5|9399.7|9398.2|9396.3|9394.8|456
1584012300000|2020-03-12 11:25:00|9398.7|9397.2|9404.1|9402.6|9404.2|9402.7|9397.3|9395.8|492
1584012600000|2020-03-12 11:30:00|9404|9402.5|9405.4|9403.9|9405.9|9404.4|9401.6|9400.1|563
1584012900000|2020-03-12 11:35:00|9405.3|9403.8|9407.5|9406|9409.2|9407.7|9404.5|9403|452
1584013200000|2020-03-12 11:40:00|9407.6|9406.1|9401.2|9399.7|9408.8|9407.3|9400|9398.5|451
1584013500000|2020-03-12 11:45:00|9401.1|9399.6|9399.6|9398.1|9402|9400.5|9396.7|9395.2|480
1584013800000|2020-03-12 11:50:00|9399.5|9398|9397.2|9395.7|9399.5|9398|9395.7|9394.2|405
1584014100000|2020-03-12 11:55:00|9397.4|9395.9|9390.9|9389.4|9400.4|9398.9|9389.5|9388|438
1584014400000|2020-03-12 12:00:00|9390.3|9388.8|9380.6|9379.1|9390.8|9389.3|9379.7|9378.2|676
1584014700000|2020-03-12 12:05:00|9380.5|9379|9380.6|9379.1|9381.2|9379.7|9370.3|9368.3|734
1584015000000|2020-03-12 12:10:00|9380.5|9379|9382.3|9379.9|9383.4|9381|9377|9375|687
1584015300000|2020-03-12 12:15:00|9382.4|9380|9397.4|9395.9|9400.9|9398.5|9382.1|9379.7|794
1584015600000|2020-03-12 12:20:00|9397.3|9395.8|9400.1|9397.7|9404.6|9402.4|9395.6|9393.2|768
1584015900000|2020-03-12 12:25:00|9399.9|9397.5|9408.7|9401.4|9409.4|9407.4|9391.8|9388.6|843
1584016200000|2020-03-12 12:30:00|9408.9|9403.4|9409.8|9407.4|9410|9407.8|9399.1|9396.7|800
1584016500000|2020-03-12 12:35:00|9409.9|9407.5|9409.9|9407.5|9409.9|9407.5|9398.7|9396.3|927
1584016800000|2020-03-12 12:40:00|9409.8|9407.4|9425.2|9416.6|9426.5|9421.2|9406.8|9404.4|813
1584017100000|2020-03-12 12:45:00|9424.8|9417.5|9376.1|9372.6|9441.4|9431.4|9370.3|9360.3|1224
1584017400000|2020-03-12 12:50:00|9375.9|9372.5|9388.5|9386.1|9389.2|9386.4|9346.7|9343.8|1043
1584017700000|2020-03-12 12:55:00|9390.4|9386.8|9418.3|9415.9|9422.2|9419.3|9388.9|9386.5|1083
1584018000000|2020-03-12 13:00:00|9418.4|9416|9401.3|9398.9|9420.2|9417.8|9398|9395.6|966
1584018300000|2020-03-12 13:05:00|9401.4|9399.2|9381.4|9379|9403.8|9401.3|9381.4|9379|829
1584018600000|2020-03-12 13:10:00|9381.5|9379.1|9385.2|9382.8|9394|9391.6|9380|9377.6|840
1584018900000|2020-03-12 13:15:00|9385.4|9383|9401.6|9399.2|9406|9403.6|9382.3|9379.9|853
1584019200000|2020-03-12 13:20:00|9401.7|9398.8|9385.4|9382.4|9402.4|9400|9384.4|9382|792
1584019500000|2020-03-12 13:25:00|9385.1|9382.7|9395.7|9392.4|9401.6|9399.1|9378.1|9375.5|653
1584019800000|2020-03-12 13:30:00|9395.8|9392.3|9395.2|9392.3|9406.6|9403.9|9392.1|9388.4|743
1584020100000|2020-03-12 13:35:00|9395.3|9392.4|9400.1|9397.7|9401.3|9398.1|9390.2|9387.8|548
1584020400000|2020-03-12 13:40:00|9400.4|9396.9|9388.9|9386.5|9405.6|9403|9388.8|9386|648
1584020700000|2020-03-12 13:45:00|9389.1|9386.1|9402.3|9399.9|9409.8|9407.4|9388.2|9385.8|701
1584021000000|2020-03-12 13:50:00|9402.5|9400.1|9397|9394.6|9404.8|9402.3|9396.4|9394|799
1584021300000|2020-03-12 13:55:00|9396.9|9394.5|9385.8|9383.4|9397.5|9395.1|9381.3|9378.9|788
1584021600000|2020-03-12 14:00:00|9385.9|9383.5|9418|9415.6|9418.9|9416.5|9385.9|9383.5|940
1584021900000|2020-03-12 14:05:00|9418.4|9416|9444.5|9442.1|9446.7|9444.3|9418.4|9416|1015
1584022200000|2020-03-12 14:10:00|9445.4|9443|9453.8|9451.4|9472.8|9470.3|9443.9|9441.5|1057
1584022500000|2020-03-12 14:15:00|9453.7|9451.3|9464.3|9461.9|9469.9|9467.2|9451.2|9448.8|981
1584022800000|2020-03-12 14:20:00|9464.5|9462.1|9455.5|9453.1|9476.6|9474.2|9451.5|9449.1|1025
1584023100000|2020-03-12 14:25:00|9455.6|9453.2|9457.9|9455.5|9464|9461.6|9449.3|9446.9|971
1584023400000|2020-03-12 14:30:00|9457.8|9455.4|9473.8|9471.4|9478.9|9476.2|9454.8|9452.4|950
1584023700000|2020-03-12 14:35:00|9474.2|9471.8|9488.4|9486|9491.6|9489.2|9467.4|9465|890
1584024000000|2020-03-12 14:40:00|9488.2|9485.8|9480.6|9478.2|9491|9488.6|9477.6|9475.2|939
1584024300000|2020-03-12 14:45:00|9480.5|9478.1|9470.5|9468.1|9482.1|9479.7|9470.4|9468|913
1584024600000|2020-03-12 14:50:00|9470.6|9468.2|9479.6|9477.2|9480.8|9478.4|9467.4|9465|930
1584024900000|2020-03-12 14:55:00|9479.4|9477|9469.1|9466.7|9479.4|9477|9467.5|9465.1|898
1584025200000|2020-03-12 15:00:00|9469.4|9467|9466.8|9464.4|9476.1|9473.7|9461.4|9459|932
1584025500000|2020-03-12 15:05:00|9466.7|9464.3|9483.8|9481.4|9485.1|9482.7|9466.7|9464.3|977
1584025800000|2020-03-12 15:10:00|9484|9481.6|9492.9|9490.5|9494.4|9492|9482|9479.6|936
1584026100000|2020-03-12 15:15:00|9493|9490.6|9480|9477.6|9495.7|9493.3|9475.4|9473|913
1584026400000|2020-03-12 15:20:00|9480.1|9477.7|9480.9|9478.5|9483.1|9480.7|9473.5|9471.1|984
1584026700000|2020-03-12 15:25:00|9481.5|9479.1|9472.1|9469.7|9483.8|9481.4|9464.5|9462.1|917
1584027000000|2020-03-12 15:30:00|9472.2|9469.8|9485.1|9482.7|9487.2|9484.8|9472.2|9469.8|892
1584027300000|2020-03-12 15:35:00|9485|9482.6|9497.6|9495.2|9498.6|9496.2|9484.4|9482|943
1584027600000|2020-03-12 15:40:00|9497|9494.6|9514.6|9512.2|9517.7|9515.3|9496.4|9494|907
1584027900000|2020-03-12 15:45:00|9514.4|9512|9508.5|9506.1|9520|9517.6|9501.5|9499.1|898
1584028200000|2020-03-12 15:50:00|9508.7|9506.3|9520.4|9518|9524.1|9521.7|9503.4|9501|925
1584028500000|2020-03-12 15:55:00|9520.6|9518.2|9541.2|9538.8|9542.1|9539.7|9520.1|9517.7|957
1584028800000|2020-03-12 16:00:00|9541.4|9539|9542.2|9539.8|9551.2|9549|9537.9|9535.6|986
1584029100000|2020-03-12 16:05:00|9542|9539.6|9539.3|9536.9|9545.2|9543.2|9538.4|9536|967
1584029400000|2020-03-12 16:10:00|9539.4|9537|9547.5|9545.1|9553.1|9550.7|9534.6|9532.2|1009
1584029700000|2020-03-12 16:15:00|9547.9|9545.5|9549.5|9547.1|9550.3|9547.9|9539.5|9537.1|1017
1584030000000|2020-03-12 16:20:00|9549.7|9547.3|9546.9|9544.5|9550.7|9548.3|9541.8|9539.7|853
1584030300000|2020-03-12 16:25:00|9546.7|9544.3|9536.8|9534.4|9550.3|9547.9|9536.2|9533.8|877
1584030600000|2020-03-12 16:30:00|9537.1|9534.7|9528.7|9526.3|9537.1|9534.7|9524.4|9522|985
1584030900000|2020-03-12 16:35:00|9528.3|9525.9|9523.6|9521.2|9531.7|9529.3|9519.9|9517.7|940
1584031200000|2020-03-12 16:40:00|9523.3|9520.9|9521.9|9519.5|9532.8|9530.4|9521.4|9519|962
1584031500000|2020-03-12 16:45:00|9521.8|9519.4|9512.6|9510.2|9523.3|9520.9|9510.7|9508.3|954
1584031800000|2020-03-12 16:50:00|9512.7|9510.3|9484.8|9482.4|9515.1|9512.7|9484.1|9481.7|1002
1584032100000|2020-03-12 16:55:00|9484.5|9482.1|9486.1|9483.7|9500|9497.6|9470.5|9468.1|974
1584032400000|2020-03-12 17:00:00|9485.9|9483.5|9485|9482.6|9490|9487.6|9470.1|9467.7|956
1584032700000|2020-03-12 17:05:00|9484.9|9482.5|9484.8|9482.4|9491.4|9489|9473.4|9471|937
1584033000000|2020-03-12 17:10:00|9484.7|9482.3|9479.9|9477.5|9488.1|9485.7|9470|9467.4|940
1584033300000|2020-03-12 17:15:00|9480|9477.6|9482.8|9480.4|9484.9|9482.5|9471.5|9469.1|903
1584033600000|2020-03-12 17:20:00|9482.9|9480.5|9480.9|9478.5|9483.3|9480.9|9473.4|9471|892
1584033900000|2020-03-12 17:25:00|9481.1|9478.7|9470.9|9468.5|9484.6|9482.2|9467.3|9464.9|910
1584034200000|2020-03-12 17:30:00|9470.8|9468.4|9457.1|9454.7|9471.5|9469.1|9454.4|9452|919
1584034500000|2020-03-12 17:35:00|9457|9454.6|9454.1|9451.7|9460.3|9457.9|9448.4|9446|904
1584034800000|2020-03-12 17:40:00|9454|9451.6|9460.3|9457.9|9465.5|9463.1|9451|9448.6|989
1584035100000|2020-03-12 17:45:00|9460.5|9458.1|9455.7|9453.3|9469.2|9466.8|9455|9452.6|956
1584035400000|2020-03-12 17:50:00|9456|9453.6|9467|9464.6|9467|9464.6|9451.4|9449|983
1584035700000|2020-03-12 17:55:00|9467.1|9464.7|9459.6|9457.2|9467.2|9464.8|9454.6|9452.2|898
1584036000000|2020-03-12 18:00:00|9459.4|9457|9456.3|9453.9|9460.8|9458.4|9450.5|9448.1|737
1584036300000|2020-03-12 18:05:00|9456.5|9454.1|9438.9|9436.5|9457.1|9454.7|9434|9431.6|846
1584036600000|2020-03-12 18:10:00|9439.1|9436.7|9451|9448.6|9453.5|9451.1|9437.2|9434.6|939
1584036900000|2020-03-12 18:15:00|9451.9|9449.5|9454.4|9452|9457.8|9455.4|9451.3|9448.9|722
1584037200000|2020-03-12 18:20:00|9454.3|9451.9|9450.2|9447.8|9454.4|9452|9435.5|9433.1|768
1584037500000|2020-03-12 18:25:00|9451.9|9449.5|9470|9467.6|9475.1|9472.7|9450.8|9448.4|796
1584037800000|2020-03-12 18:30:00|9469.6|9467.2|9474.2|9471.8|9478.1|9475.7|9469.6|9467.2|844
1584038100000|2020-03-12 18:35:00|9474.3|9471.9|9460.8|9458.4|9476.3|9473.9|9458.6|9456.2|796
1584038400000|2020-03-12 18:40:00|9460.9|9458.5|9458.1|9455.7|9464.4|9462|9455.1|9452.7|761
1584038700000|2020-03-12 18:45:00|9458.3|9455.9|9465.8|9463.4|9466.2|9463.8|9454.3|9451.9|795
1584039000000|2020-03-12 18:50:00|9465.9|9463.5|9462.7|9460.3|9466.8|9464.4|9458.1|9455.9|770
1584039300000|2020-03-12 18:55:00|9462.6|9460.2|9457.9|9455.5|9467.8|9465.4|9455.5|9453.1|781
1584039600000|2020-03-12 19:00:00|9457.3|9454.9|9457.7|9455.3|9462.7|9460.3|9453.7|9451.3|763
1584039900000|2020-03-12 19:05:00|9457.6|9455.2|9461.3|9458.9|9463.2|9460.8|9455.2|9452.8|684
1584040200000|2020-03-12 19:10:00|9461.2|9458.8|9457.2|9454.8|9464.2|9461.8|9456.9|9454.5|755
1584040500000|2020-03-12 19:15:00|9457.1|9454.7|9460.9|9458.5|9463.3|9460.9|9455.2|9452.8|660
1584040800000|2020-03-12 19:20:00|9460.7|9458.3|9456.4|9454|9464.7|9462.3|9454|9451.6|711
1584041100000|2020-03-12 19:25:00|9456.3|9453.9|9455.7|9453.3|9458|9455.6|9453.9|9451.5|618
1584041400000|2020-03-12 19:30:00|9455.6|9453.2|9451|9448.6|9457.1|9454.7|9450.3|9447.9|743
1584041700000|2020-03-12 19:35:00|9450.5|9448.1|9455.2|9452.8|9457.1|9454.7|9450.1|9447.7|754
1584042000000|2020-03-12 19:40:00|9455.3|9452.9|9449.3|9446.9|9458.7|9456.3|9447.8|9445.4|784
1584042300000|2020-03-12 19:45:00|9449.4|9447|9448.2|9445.8|9452.1|9449.7|9444.6|9442.2|714
1584042600000|2020-03-12 19:50:00|9448.5|9446.1|9448.3|9445.9|9453.4|9451|9446.8|9444.4|822
1584042900000|2020-03-12 19:55:00|9448.5|9446.1|9458.9|9456.5|9460.2|9457.8|9448.4|9446|787
1584043200000|2020-03-12 20:00:00|9458.7|9456.3|9448.7|9446.3|9459.1|9456.7|9448.3|9445.9|537
1584043500000|2020-03-12 20:05:00|9448.9|9446.5|9435.1|9432.7|9449.1|9446.7|9434.6|9432.1|619
1584043800000|2020-03-12 20:10:00|9435|9432.6|9430.7|9428.3|9440.5|9438.1|9430.5|9428.1|581
1584044100000|2020-03-12 20:15:00|9430.8|9428.4|9426.9|9424.5|9430.8|9428.4|9423.4|9421|535
1584044400000|2020-03-12 20:20:00|9427.1|9424.7|9440.5|9438.1|9440.7|9438.3|9427|9424.6|563
1584044700000|2020-03-12 20:25:00|9440.6|9438.2|9458.3|9455.9|9458.4|9455.9|9440|9437.6|579
1584045000000|2020-03-12 20:30:00|9456.2|9454.7|9455.9|9453.2|9458.8|9456.1|9450.3|9447.5|706
1584045300000|2020-03-12 20:35:00|9456|9453.3|9451.6|9448.6|9457.6|9455|9451|9447.8|416
1584045600000|2020-03-12 20:40:00|9452|9449|9451.8|9448.7|9452.5|9449.1|9444.5|9440.9|503
1584045900000|2020-03-12 20:45:00|9451.6|9448.8|9449.7|9447.2|9452.7|9449.5|9445.7|9443.3|541
1584046200000|2020-03-12 20:50:00|9449.2|9446.8|9449.6|9444.3|9458.6|9455.9|9448.7|9443.1|614
1584046500000|2020-03-12 20:55:00|9449.8|9444.5|9443.6|9433.6|9451.4|9446.2|9440.4|9430.4|554
1584046800000|2020-03-12 21:00:00|9443.3|9433.3|9448|9441.9|9448.6|9442|9442.7|9432.7|84
1584047100000|2020-03-12 21:05:00|9448.2|9442.3|9443.1|9433.1|9449.8|9443.9|9441.5|9431.5|383
1584047400000|2020-03-12 21:10:00|9443.2|9433.2|9444.4|9434.4|9446.9|9436.9|9440.7|9430.7|358
1584047700000|2020-03-12 21:15:00|9444.5|9434.5|9444.9|9434.9|9446.2|9436.3|9443.5|9433.5|272
1584048000000|2020-03-12 21:20:00|9444.5|9434.5|9445.1|9435.1|9446.2|9436.2|9444.2|9434.2|205
1584048300000|2020-03-12 21:25:00|9444.8|9434.8|9447.4|9437.4|9448.9|9438.9|9443.9|9433.9|339
1584048600000|2020-03-12 21:30:00|9460.4|9450.4|9458.6|9448.6|9463.9|9453.9|9453|9443|180
1584048900000|2020-03-12 21:35:00|9458.5|9448.5|9459.9|9454.6|9470.9|9460.9|9455.3|9445.3|407
1584049200000|2020-03-12 21:40:00|9460.4|9455.4|9463.3|9454.7|9465.4|9457.2|9457.5|9452.9|439
1584049500000|2020-03-12 21:45:00|9461.3|9454|9453.1|9443.1|9465.4|9456.1|9450.6|9440.6|151
1584049800000|2020-03-12 21:50:00|9458.4|9448.4|9458.7|9448.7|9464|9454|9452.9|9442.9|228
1584050100000|2020-03-12 21:55:00|9457.1|9447.1|9460.5|9450.5|9475.9|9465.9|9453.8|9443.8|350
1584050400000|2020-03-12 22:00:00|9460.2|9450.2|9460.2|9450.2|9465.4|9455.4|9448.7|9438.7|782
1584050700000|2020-03-12 22:05:00|9459.9|9449.9|9458.7|9448.7|9462.4|9452.4|9450.8|9440.8|439
1584051000000|2020-03-12 22:10:00|9458.1|9448.1|9464.8|9454.8|9464.8|9455|9452.8|9442.8|472
1584051300000|2020-03-12 22:15:00|9464.7|9454.9|9458.9|9448.9|9464.7|9454.9|9456.6|9446.6|493
1584051600000|2020-03-12 22:20:00|9458.8|9448.8|9457.3|9447.3|9460.8|9450.8|9456.4|9446.4|640
1584051900000|2020-03-12 22:25:00|9458.7|9448.7|9458.9|9448.9|9460.2|9450.2|9456.1|9446.1|537
1584052200000|2020-03-12 22:30:00|9458.8|9448.8|9458.6|9448.6|9462.1|9452.2|9456.5|9447.5|821
1584052500000|2020-03-12 22:35:00|9459.1|9450.2|9459.6|9449.7|9463|9453|9457|9448.1|1001
1584052800000|2020-03-12 22:40:00|9459|9449|9460.9|9450.9|9464.7|9454.7|9458.7|9448.7|652
1584053100000|2020-03-12 22:45:00|9463|9453|9458.1|9448.1|9463.6|9453.6|9455.1|9446.2|704
1584053400000|2020-03-12 22:50:00|9457.4|9447.4|9456.8|9446.8|9460.5|9450.5|9451.8|9441.8|1003
1584053700000|2020-03-12 22:55:00|9455.3|9445.3|9458.6|9448.6|9463.8|9453.8|9454.5|9444.5|758
1584054000000|2020-03-12 23:00:00|9455|9447.6|9454.7|9444.7|9460.4|9450.4|9452|9442|875
1584054300000|2020-03-12 23:05:00|9454.6|9444.6|9447.7|9442.1|9459.7|9450.5|9446.2|9439.8|905
1584054600000|2020-03-12 23:10:00|9448.6|9441.5|9458.8|9448.8|9459.2|9451.6|9446.5|9439.8|813
1584054900000|2020-03-12 23:15:00|9459|9449|9452.7|9448.8|9459|9450.1|9451.7|9445.9|802
1584055200000|2020-03-12 23:20:00|9453.1|9448.9|9450.3|9447.9|9454.8|9450.1|9450|9446.5|476
1584055500000|2020-03-12 23:25:00|9450.5|9447.6|9449.5|9447.1|9453.8|9448.2|9447.6|9445.2|487
1584055800000|2020-03-12 23:30:00|9449.4|9447|9449.1|9446.2|9450.8|9447.5|9448.6|9446.1|357
1584056100000|2020-03-12 23:35:00|9449.3|9446.4|9444.5|9442.1|9450.2|9447.2|9443.9|9440.5|475
1584056400000|2020-03-12 23:40:00|9444.7|9442.3|9443.6|9441.2|9445.7|9442.5|9442.6|9439.5|560
1584056700000|2020-03-12 23:45:00|9443.7|9441.3|9444.1|9441.2|9448.6|9442.8|9441.7|9437.1|533
1584057000000|2020-03-12 23:50:00|9444|9441|9445.9|9443.5|9446.4|9443.6|9441.9|9439.5|639
1584057300000|2020-03-12 23:55:00|9446.1|9443.7|9445.6|9443.2|9450.5|9447.7|9443.5|9441.1|693
1584057600000|2020-03-13 00:00:00|9445.4|9443|9459.1|9456.7|9467.6|9463.7|9444.8|9442.4|583
1584057900000|2020-03-13 00:05:00|9459.2|9456.6|9458.3|9455.6|9466.2|9463.6|9458.1|9455|492
1584058200000|2020-03-13 00:10:00|9458.5|9456.1|9467|9464.3|9475.3|9472.9|9458.3|9455.6|759
1584058500000|2020-03-13 00:15:00|9467.1|9464.7|9465.1|9462.7|9472.4|9467.1|9461.5|9452.7|718
1584058800000|2020-03-13 00:20:00|9465|9462.6|9469.7|9467.3|9475.4|9472.7|9465|9462.6|852
1584059100000|2020-03-13 00:25:00|9469.3|9466.9|9470.8|9467.7|9471.7|9468.4|9462.1|9459.7|696
1584059400000|2020-03-13 00:30:00|9471.6|9467.5|9467.7|9465.3|9474.3|9471.9|9465.1|9462.7|663
1584059700000|2020-03-13 00:35:00|9467.9|9465.5|9467.2|9464.8|9470|9467.1|9466.2|9463.8|596
1584060000000|2020-03-13 00:40:00|9467.5|9465.1|9470.3|9467.9|9470.6|9468.2|9462.8|9460.4|570
1584060300000|2020-03-13 00:45:00|9470.2|9467.8|9471.3|9468.9|9478.2|9475.8|9467.6|9465.2|616
1584060600000|2020-03-13 00:50:00|9471.5|9469.1|9467.5|9465.1|9471.6|9469.1|9466.4|9463.7|538
1584060900000|2020-03-13 00:55:00|9467|9464.6|9460.8|9458|9468.4|9465.6|9459.5|9454.2|880
1584061200000|2020-03-13 01:00:00|9461.8|9457.9|9455.8|9453.3|9461.8|9458.3|9455.3|9451.8|702
1584061500000|2020-03-13 01:05:00|9455.9|9453.2|9457.9|9455.5|9461.1|9458.4|9455.8|9453.1|464
1584061800000|2020-03-13 01:10:00|9458.3|9455.9|9456.9|9454.5|9460.3|9457.9|9455.8|9453.4|407
1584062100000|2020-03-13 01:15:00|9457.6|9455.2|9450.3|9447.9|9458.1|9455.7|9449.9|9447.5|416
1584062400000|2020-03-13 01:20:00|9450.6|9448.2|9448.8|9446.4|9454.8|9452|9448.8|9446.3|476
1584062700000|2020-03-13 01:25:00|9448.9|9446.5|9448.1|9445.7|9452.7|9450.3|9447.8|9445.4|486
1584063000000|2020-03-13 01:30:00|9448.3|9445.9|9451.2|9448.8|9451.4|9449|9447.7|9445.3|556
1584063300000|2020-03-13 01:35:00|9451.1|9448.7|9449.9|9447.5|9453.6|9451.2|9449.1|9446.2|484
1584063600000|2020-03-13 01:40:00|9449.6|9447.2|9450|9447.6|9450.8|9448.4|9447.7|9445.2|389
1584063900000|2020-03-13 01:45:00|9450.5|9448.1|9451.8|9449.4|9453.4|9451|9446.9|9444.5|589
1584064200000|2020-03-13 01:50:00|9451.7|9449.3|9456.2|9453.8|9459.8|9457.4|9451.4|9449|552
1584064500000|2020-03-13 01:55:00|9456.3|9453.9|9455.6|9453.2|9456.7|9454.3|9453.3|9450.9|466
1584064800000|2020-03-13 02:00:00|9456|9453.6|9456.6|9454.2|9462.3|9459.6|9454.7|9452.3|556
1584065100000|2020-03-13 02:05:00|9456.7|9454.3|9461.7|9459.3|9464.6|9462.2|9456.1|9453.7|528
1584065400000|2020-03-13 02:10:00|9461.8|9459.4|9459.5|9457.1|9465|9462.6|9454.4|9451.7|639
1584065700000|2020-03-13 02:15:00|9459.1|9456.7|9459.9|9457.5|9461.3|9458.9|9457.2|9454.8|413
1584066000000|2020-03-13 02:20:00|9459.8|9457.4|9454.5|9452.1|9461.3|9458.9|9454.3|9451.9|474
1584066300000|2020-03-13 02:25:00|9454.6|9452.2|9456.5|9454.1|9457.5|9455.1|9452.8|9450.4|465
1584066600000|2020-03-13 02:30:00|9456.4|9454|9453.9|9451.5|9456.9|9454.5|9450.7|9448.3|562
1584066900000|2020-03-13 02:35:00|9454|9451.6|9452.5|9450.1|9457.2|9454.8|9452.3|9449.9|558
1584067200000|2020-03-13 02:40:00|9452.4|9450|9451|9448.6|9453.9|9451.5|9449.8|9447.4|576
1584067500000|2020-03-13 02:45:00|9450.8|9448.4|9447.5|9445.1|9451.9|9449.5|9447.2|9444.8|630
1584067800000|2020-03-13 02:50:00|9447.4|9445|9447|9444.6|9447.9|9445.5|9446.3|9443.9|525
1584068100000|2020-03-13 02:55:00|9447.3|9444.9|9439.3|9436.5|9448.7|9446.3|9438.1|9435.7|634
1584068400000|2020-03-13 03:00:00|9439.2|9436.4|9447.1|9444.4|9447.3|9444.5|9438|9435.6|733
1584068700000|2020-03-13 03:05:00|9446.2|9443.8|9449.7|9447.3|9449.9|9447.5|9446.2|9443.4|635
1584069000000|2020-03-13 03:10:00|9449.8|9447.4|9452.4|9450|9454.4|9452|9448.6|9446.2|676
1584069300000|2020-03-13 03:15:00|9452.6|9450.2|9449.4|9447|9455.4|9453|9448|9445.6|698
1584069600000|2020-03-13 03:20:00|9449.3|9446.9|9446.5|9444.1|9449.7|9447.3|9443|9440.4|557
1584069900000|2020-03-13 03:25:00|9446.6|9444.2|9448.4|9446|9448.8|9446.4|9442.3|9439.9|608
1584070200000|2020-03-13 03:30:00|9448.5|9446.1|9446.3|9443.9|9448.8|9446.4|9445.6|9443.2|462
1584070500000|2020-03-13 03:35:00|9446.4|9444|9444.2|9441.8|9447.1|9444.7|9443|9440.6|523
1584070800000|2020-03-13 03:40:00|9444.1|9441.7|9442.7|9440.3|9444.4|9442|9441.9|9439.5|452
1584071100000|2020-03-13 03:45:00|9443.1|9440.7|9439.9|9437.5|9444.2|9441.8|9439|9436.6|634
1584071400000|2020-03-13 03:50:00|9439.7|9437.3|9432.1|9429.7|9440.1|9437.7|9430.9|9428.5|544
1584071700000|2020-03-13 03:55:00|9432.3|9429.9|9436.2|9433.8|9436.6|9434.2|9430.9|9428.5|513
1584072000000|2020-03-13 04:00:00|9435.9|9433.5|9435.6|9433.2|9436.7|9434.3|9434.9|9432.5|449
1584072300000|2020-03-13 04:05:00|9435.8|9433.4|9437.2|9434.8|9438|9435.6|9435|9432.6|475
1584072600000|2020-03-13 04:10:00|9437.3|9434.9|9436.8|9434.4|9437.8|9435.4|9435.4|9433|386
1584072900000|2020-03-13 04:15:00|9437.2|9434.8|9438.7|9436.3|9439.5|9437.1|9436.5|9434|339
1584073200000|2020-03-13 04:20:00|9439.1|9436.7|9441.1|9438.7|9442.2|9439.8|9437.5|9435.1|311
1584073500000|2020-03-13 04:25:00|9441|9438.6|9437.9|9435.5|9441.1|9438.7|9436.2|9433.8|342
1584073800000|2020-03-13 04:30:00|9438|9435.6|9441.1|9438.7|9442.1|9439.7|9437.8|9435.4|428
1584074100000|2020-03-13 04:35:00|9440.9|9438.5|9433.7|9431.3|9442|9439.6|9432.4|9430|738
1584074400000|2020-03-13 04:40:00|9433.6|9431.2|9442.7|9440.3|9445.7|9443.1|9432.7|9430.3|673
1584074700000|2020-03-13 04:45:00|9443|9440.6|9442.2|9439.6|9447|9444.5|9441.7|9439.1|609
1584075000000|2020-03-13 04:50:00|9442.1|9439.7|9443.2|9440.8|9444|9441.6|9439.4|9436.7|509
1584075300000|2020-03-13 04:55:00|9443|9440.6|9434.6|9431.9|9443.3|9440.9|9432.4|9430|639
1584075600000|2020-03-13 05:00:00|9433.8|9431.4|9434.8|9432.4|9436.3|9433.9|9429.6|9427|705
1584075900000|2020-03-13 05:05:00|9434.5|9432.1|9426.5|9424.1|9435.4|9433|9424.5|9422.1|623
1584076200000|2020-03-13 05:10:00|9426.1|9423.7|9431.5|9429.1|9432.9|9430.5|9425.9|9423.5|631
1584076500000|2020-03-13 05:15:00|9431.4|9429|9439.7|9437.3|9441.3|9438.9|9430.2|9427.8|677
1584076800000|2020-03-13 05:20:00|9440|9437.6|9438.9|9436.5|9442.1|9439.6|9437.3|9434.9|663
1584077100000|2020-03-13 05:25:00|9439.2|9436.8|9441.2|9438.8|9442.3|9439.9|9438.6|9436.2|736
1584077400000|2020-03-13 05:30:00|9441.4|9439|9443.8|9441.4|9446.2|9444.3|9439.8|9437.4|648
1584077700000|2020-03-13 05:35:00|9444.1|9441.7|9443.3|9440.9|9445.2|9442.8|9442.1|9439.7|606
1584078000000|2020-03-13 05:40:00|9443|9440.6|9436.6|9434.2|9443.2|9440.8|9436.4|9434|608
1584078300000|2020-03-13 05:45:00|9436.8|9434.4|9437.7|9435.3|9438.2|9435.8|9431.5|9429|705
1584078600000|2020-03-13 05:50:00|9437.8|9435.4|9436.5|9434.1|9438.9|9436.5|9436.2|9433.8|573
1584078900000|2020-03-13 05:55:00|9436.6|9434.2|9435.7|9433.3|9438.2|9435.8|9431.9|9429.5|657
1584079200000|2020-03-13 06:00:00|9435.9|9433.5|9434|9431.6|9440.6|9438.2|9430.7|9428.3|663
1584079500000|2020-03-13 06:05:00|9433.9|9431.5|9437.1|9434.7|9437.5|9435.1|9431.7|9429.3|629
1584079800000|2020-03-13 06:10:00|9436.9|9434.5|9430.9|9427.9|9437.5|9435.1|9428.9|9426.5|674
1584080100000|2020-03-13 06:15:00|9431|9428.6|9436|9433.6|9436.4|9434|9428.8|9426.4|666
1584080400000|2020-03-13 06:20:00|9435.8|9433.4|9440.5|9438.1|9441.5|9439.1|9435|9432.6|716
1584080700000|2020-03-13 06:25:00|9440.6|9438.2|9440.3|9437.9|9443.3|9440.9|9438.1|9435.7|674
1584081000000|2020-03-13 06:30:00|9440.2|9437.8|9431.3|9428.9|9440.3|9437.9|9430.8|9428.4|623
1584081300000|2020-03-13 06:35:00|9431.5|9429.1|9428.7|9426.3|9435|9432.6|9426.7|9424.3|695
1584081600000|2020-03-13 06:40:00|9427.6|9425.2|9431.7|9429.3|9435.3|9432.9|9425.7|9423.3|520
1584081900000|2020-03-13 06:45:00|9432.1|9429.7|9430.1|9427.7|9433|9430.6|9427.9|9425.5|533
1584082200000|2020-03-13 06:50:00|9430|9427.6|9428|9425.6|9430.2|9427.8|9426.7|9424.3|425
1584082500000|2020-03-13 06:55:00|9428.3|9425.9|9433.6|9431.1|9434.8|9432.4|9426.7|9424.3|503
1584082800000|2020-03-13 07:00:00|9433.9|9430.5|9431.8|9429.4|9438.5|9435.3|9427.4|9424.9|652
1584083100000|2020-03-13 07:05:00|9431.9|9429.5|9429.5|9427.1|9431.9|9429.5|9424.1|9421.7|797
1584083400000|2020-03-13 07:10:00|9429.8|9427.4|9432.2|9429.8|9436.7|9434.3|9429.4|9427|883
1584083700000|2020-03-13 07:15:00|9431.9|9429.5|9441.9|9439.5|9443.1|9440.4|9431.9|9429.5|895
1584084000000|2020-03-13 07:20:00|9442|9439.6|9452.9|9450.3|9456.5|9454.1|9441.4|9439|992
1584084300000|2020-03-13 07:25:00|9453.2|9450.8|9446.2|9443.8|9455.5|9453.1|9444.9|9442.5|933
1584084600000|2020-03-13 07:30:00|9446.1|9443.7|9441.9|9439.5|9448.9|9446.5|9441.9|9439.5|885
1584084900000|2020-03-13 07:35:00|9442.3|9439.9|9437.2|9434.8|9445|9442.6|9435.9|9433.5|923
1584085200000|2020-03-13 07:40:00|9437.1|9434.7|9437.8|9435.4|9441.7|9439.3|9434.3|9431.9|956
1584085500000|2020-03-13 07:45:00|9437.6|9435.2|9448.2|9445.8|9448.6|9446.2|9436.4|9434|804
1584085800000|2020-03-13 07:50:00|9448|9445.6|9450.7|9448.3|9453.6|9451.2|9446.4|9444|866
1584086100000|2020-03-13 07:55:00|9450.1|9447.7|9443.4|9441|9451.2|9448.8|9441.9|9439.5|850
1584086400000|2020-03-13 08:00:00|9443.5|9441.1|9452.2|9449.8|9453.8|9451.4|9443.1|9440.7|919
1584086700000|2020-03-13 08:05:00|9451.7|9449.3|9453|9450.6|9457|9454.6|9446.6|9444.2|844
1584087000000|2020-03-13 08:10:00|9452.9|9450.5|9449.9|9447.5|9461.2|9458.8|9448.9|9446.5|911
1584087300000|2020-03-13 08:15:00|9449.8|9447.4|9449.6|9447.2|9452.7|9450.3|9444.4|9442|913
1584087600000|2020-03-13 08:20:00|9449.8|9447.4|9459.9|9457.5|9461.1|9458.7|9449.6|9447.2|862
1584087900000|2020-03-13 08:25:00|9459.6|9457.2|9457.8|9455.4|9463.6|9461.2|9454.9|9452.5|837
1584088200000|2020-03-13 08:30:00|9458|9455.6|9456.1|9453.7|9458|9455.6|9449.1|9446.7|830
1584088500000|2020-03-13 08:35:00|9456|9453.6|9445.5|9443.1|9457|9454.6|9445.4|9443|921
1584088800000|2020-03-13 08:40:00|9445.4|9443|9442.8|9440.4|9448.7|9446.3|9442|9439.6|813
1584089100000|2020-03-13 08:45:00|9442.6|9440.2|9441.1|9438.7|9447.4|9445|9440.3|9437.9|826
1584089400000|2020-03-13 08:50:00|9441.4|9439|9433.3|9430.9|9443.2|9440.8|9432.4|9430|842
1584089700000|2020-03-13 08:55:00|9433.4|9431|9436|9433.6|9440.3|9437.9|9433.4|9431|920
1584090000000|2020-03-13 09:00:00|9435.8|9433.4|9432.6|9430.2|9441.3|9438.9|9432.5|9430.1|815
1584090300000|2020-03-13 09:05:00|9432.7|9430.3|9436.8|9434.4|9441.1|9438.7|9431.8|9429.4|825
1584090600000|2020-03-13 09:10:00|9436.9|9434.5|9429.5|9427.1|9436.9|9434.5|9426.8|9424.4|731
1584090900000|2020-03-13 09:15:00|9429.4|9427|9434.2|9431.8|9438.3|9435.9|9426.8|9424.6|819
1584091200000|2020-03-13 09:20:00|9434.5|9432.1|9442.1|9439.7|9444.6|9442.2|9430.9|9428.5|802
1584091500000|2020-03-13 09:25:00|9442.7|9440.3|9443.6|9441.2|9445|9442.6|9441.3|9438.9|709
1584091800000|2020-03-13 09:30:00|9443.7|9441.3|9443.1|9440.7|9445.7|9443.3|9439.6|9437.2|750
1584092100000|2020-03-13 09:35:00|9443.3|9440.9|9441.3|9438.9|9444.1|9441.7|9440.5|9438.1|684
1584092400000|2020-03-13 09:40:00|9441.1|9438.7|9452.5|9450.1|9454.9|9452.5|9440|9437.6|732
1584092700000|2020-03-13 09:45:00|9452.7|9450.3|9454.7|9452.3|9455.9|9453.5|9452.5|9450.1|795
1584093000000|2020-03-13 09:50:00|9454.8|9452.4|9456.7|9454.3|9460.2|9457.8|9450.8|9448.7|773
1584093300000|2020-03-13 09:55:00|9456.5|9454.1|9458.4|9456|9460.4|9458|9452.6|9450.2|820
1584093600000|2020-03-13 10:00:00|9458.2|9455.8|9454.9|9452.5|9459|9456.6|9452|9449.6|794
1584093900000|2020-03-13 10:05:00|9455|9452.6|9453.5|9451.1|9455.1|9452.7|9447.1|9444.7|869
1584094200000|2020-03-13 10:10:00|9453.4|9451|9454.5|9452.1|9456.5|9454.1|9451.2|9448.8|779
1584094500000|2020-03-13 10:15:00|9454.8|9452.4|9450.7|9448.3|9456.2|9453.8|9449.9|9447.5|813
1584094800000|2020-03-13 10:20:00|9450.8|9448.4|9448.7|9446.3|9451|9448.6|9445.9|9443.5|782
1584095100000|2020-03-13 10:25:00|9448.3|9445.9|9451.2|9448.8|9454.4|9452|9447.7|9445.7|745
1584095400000|2020-03-13 10:30:00|9450.7|9448.3|9452.1|9449.7|9455.2|9452.8|9449.4|9447|809
1584095700000|2020-03-13 10:35:00|9452.3|9449.9|9452.8|9450.4|9455.7|9453.3|9448.4|9446|770
1584096000000|2020-03-13 10:40:00|9452.7|9450.3|9459|9456.6|9461.7|9459.3|9452.6|9450.2|767
1584096300000|2020-03-13 10:45:00|9458.9|9456.5|9454.6|9452.2|9459.2|9457.1|9452.8|9451.1|742
1584096600000|2020-03-13 10:50:00|9454.4|9452|9459.1|9456.7|9460.8|9458.4|9454|9451.6|724
1584096900000|2020-03-13 10:55:00|9458.9|9456.5|9457.7|9455.3|9462.9|9460.5|9456.3|9454|709
1584097200000|2020-03-13 11:00:00|9457.9|9455.5|9469.2|9466.8|9471.2|9468.8|9454.5|9452.1|739
1584097500000|2020-03-13 11:05:00|9469.5|9467.1|9482.5|9480.1|9484.6|9482.2|9469.4|9467|791
1584097800000|2020-03-13 11:10:00|9482.6|9480.2|9485.7|9483.3|9489.5|9487.1|9481.3|9478.9|785
1584098100000|2020-03-13 11:15:00|9486.2|9483.8|9480.5|9478.1|9487.7|9485.4|9480.5|9478.1|728
1584098400000|2020-03-13 11:20:00|9480.2|9477.8|9468.8|9466.4|9481.2|9478.8|9468.1|9465.7|786
1584098700000|2020-03-13 11:25:00|9468.9|9466.5|9464.3|9461.9|9469.5|9467.1|9463.4|9461|669
1584099000000|2020-03-13 11:30:00|9464.4|9462|9472.1|9469.7|9475.5|9474|9464.3|9461.9|837
1584099300000|2020-03-13 11:35:00|9472.4|9470|9480|9477.6|9482.9|9480.5|9471.9|9469.5|839
1584099600000|2020-03-13 11:40:00|9480.3|9477.9|9493.6|9491.2|9493.8|9491.4|9480.1|9477.7|838
1584099900000|2020-03-13 11:45:00|9493.7|9491.3|9494.2|9491.8|9497.1|9494.7|9489|9486.6|866
1584100200000|2020-03-13 11:50:00|9494.1|9491.7|9492.8|9490.4|9498.8|9496.4|9487.1|9484.7|758
1584100500000|2020-03-13 11:55:00|9492.7|9490.3|9487.3|9484.9|9493.2|9490.8|9481.5|9479.1|828
1584100800000|2020-03-13 12:00:00|9487.7|9485.3|9469.8|9467.4|9487.7|9485.3|9463.7|9461.3|1000
1584101100000|2020-03-13 12:05:00|9469.3|9466.9|9487.6|9485.2|9488.1|9485.7|9466.4|9464|839
1584101400000|2020-03-13 12:10:00|9486.9|9484.5|9494.4|9492|9497.8|9495.4|9484.6|9482.2|912
1584101700000|2020-03-13 12:15:00|9494.3|9491.9|9506.6|9504.2|9512.6|9510.2|9490.7|9488.3|951
1584102000000|2020-03-13 12:20:00|9506.8|9504.4|9502.2|9499.8|9509.6|9507.2|9499.5|9497.1|877
1584102300000|2020-03-13 12:25:00|9502.3|9499.9|9511.2|9508.8|9514|9511.6|9501.9|9499.5|771
1584102600000|2020-03-13 12:30:00|9511.1|9508.7|9518.1|9515.7|9522.8|9520.4|9506.7|9504.3|826
1584102900000|2020-03-13 12:35:00|9518.3|9515.9|9524.8|9522.4|9527|9524.6|9512.5|9510.8|776
1584103200000|2020-03-13 12:40:00|9524.9|9522.5|9520.5|9518.1|9529|9526.6|9519.1|9516.7|760
1584103500000|2020-03-13 12:45:00|9520.4|9518|9526.4|9524|9527.3|9524.9|9517.3|9514.9|717
1584103800000|2020-03-13 12:50:00|9526.3|9523.9|9539.4|9537|9540.1|9537.7|9524.6|9522.5|753
1584104100000|2020-03-13 12:55:00|9540.3|9537.9|9546.4|9544|9553.4|9551|9537.9|9536|803
1584104400000|2020-03-13 13:00:00|9546.1|9543.7|9548.6|9546.2|9550.1|9547.7|9539.6|9537.2|806
1584104700000|2020-03-13 13:05:00|9548.8|9546.4|9544.6|9542.2|9552.9|9550.5|9541.4|9539.5|819
1584105000000|2020-03-13 13:10:00|9544.4|9542|9554.6|9552.2|9557|9554.6|9540.1|9537.7|891
1584105300000|2020-03-13 13:15:00|9554.7|9552.3|9545.4|9543|9554.8|9552.4|9544.6|9542.2|797
1584105600000|2020-03-13 13:20:00|9545.5|9543.1|9548.3|9545.9|9550.8|9548.4|9544.7|9542.3|804
1584105900000|2020-03-13 13:25:00|9548.2|9545.8|9544.3|9541.9|9548.4|9546|9540.1|9537.7|758
1584106200000|2020-03-13 13:30:00|9544.1|9541.7|9543.8|9542.3|9546.4|9544|9540.6|9538.2|854
1584106500000|2020-03-13 13:35:00|9544.2|9541.8|9536.3|9533.9|9544.8|9542.5|9536|9533.6|805
1584106800000|2020-03-13 13:40:00|9536.4|9534|9526.9|9524.5|9541.5|9539.1|9524.8|9522.4|882
1584107100000|2020-03-13 13:45:00|9527|9524.6|9524.2|9521.8|9530|9527.6|9523.2|9520.8|874
1584107400000|2020-03-13 13:50:00|9524.3|9521.9|9516.9|9514.5|9525.3|9522.9|9508.6|9506.2|863
1584107700000|2020-03-13 13:55:00|9516.7|9514.3|9514.2|9510.6|9518.7|9516.3|9512.7|9509.9|853
1584108000000|2020-03-13 14:00:00|9513.8|9510.9|9511.3|9508.9|9519.2|9516.8|9508.7|9506.3|888
1584108300000|2020-03-13 14:05:00|9511.2|9508.8|9504.7|9502.3|9514.6|9512.2|9504.5|9502.1|946
1584108600000|2020-03-13 14:10:00|9504.3|9501.9|9509.6|9507.2|9511.4|9509.3|9502.4|9500|930
1584108900000|2020-03-13 14:15:00|9509.5|9507.1|9502.5|9500.1|9512.7|9510.3|9500.6|9498.2|938
1584109200000|2020-03-13 14:20:00|9502.7|9500.3|9517.5|9515.1|9517.9|9515.5|9501.7|9499.3|896
1584109500000|2020-03-13 14:25:00|9516.7|9514.3|9513.5|9511.1|9520.4|9518.2|9511.9|9509.5|897
1584109800000|2020-03-13 14:30:00|9513.3|9510.9|9510.1|9507.7|9516|9513.6|9509.2|9506.8|913
1584110100000|2020-03-13 14:35:00|9509.9|9507.5|9512.6|9510.2|9513.2|9510.8|9504.8|9502.4|942
1584110400000|2020-03-13 14:40:00|9512.5|9510.1|9516.7|9514.3|9521.1|9518.7|9510.1|9507.7|922
1584110700000|2020-03-13 14:45:00|9515.9|9513.5|9502.1|9499.7|9515.9|9513.5|9500.8|9498.4|951
1584111000000|2020-03-13 14:50:00|9502.3|9499.9|9508.8|9506.4|9510.7|9508.3|9501.4|9499|927
1584111300000|2020-03-13 14:55:00|9508.6|9506.2|9507.9|9505.5|9513.5|9511.1|9504.2|9501.8|941
1584111600000|2020-03-13 15:00:00|9508.4|9506|9510.6|9508.2|9515.4|9513|9507.7|9505.3|876
1584111900000|2020-03-13 15:05:00|9510.5|9508.1|9514.9|9512.5|9520.3|9517.9|9508.1|9505.7|834
1584112200000|2020-03-13 15:10:00|9515.2|9512.8|9521.2|9518.8|9522.7|9520.3|9512.3|9510.3|765
1584112500000|2020-03-13 15:15:00|9521.1|9518.7|9512.2|9509.8|9523.6|9521.2|9508.3|9505.9|803
1584112800000|2020-03-13 15:20:00|9512|9509.6|9515.5|9513.1|9517.5|9515.1|9509.7|9507.3|824
1584113100000|2020-03-13 15:25:00|9515.4|9513|9506.4|9504|9517.6|9515.2|9505.4|9503|821
1584113400000|2020-03-13 15:30:00|9506.1|9503.7|9522.7|9520.3|9525|9522.6|9504.7|9502.3|953
1584113700000|2020-03-13 15:35:00|9522.5|9520.1|9523.1|9520.7|9536.5|9534.1|9522.3|9519.9|977
1584114000000|2020-03-13 15:40:00|9523.3|9520.9|9538.3|9535.9|9538.9|9536.5|9519.1|9516.7|958
1584114300000|2020-03-13 15:45:00|9538.1|9535.7|9532|9529.6|9538.9|9536.5|9528.2|9525.9|1000
1584114600000|2020-03-13 15:50:00|9532.2|9529.8|9524|9521.6|9534.5|9532.1|9521.3|9518.9|1027
1584114900000|2020-03-13 15:55:00|9524.1|9521.7|9540|9537.6|9546|9543.6|9524.1|9521.7|1021
1584115200000|2020-03-13 16:00:00|9540.3|9537.9|9535.1|9532.7|9555.6|9553.2|9533.8|9531.4|1043
1584115500000|2020-03-13 16:05:00|9535.4|9533|9532.8|9530.4|9537.8|9535.6|9529.4|9527.4|1025
1584115800000|2020-03-13 16:10:00|9532.6|9530.2|9534.5|9532.1|9538.6|9536.2|9523.3|9520.9|972
1584116100000|2020-03-13 16:15:00|9534.4|9532|9535.8|9533.4|9539.8|9537.4|9532.3|9529.9|873
1584116400000|2020-03-13 16:20:00|9536|9533.6|9535.1|9532.7|9536.6|9534.2|9527.8|9525.4|896
1584116700000|2020-03-13 16:25:00|9535|9532.6|9534.5|9532.1|9543.5|9541.1|9533|9531.2|910
1584117000000|2020-03-13 16:30:00|9534.4|9532|9546.2|9543.8|9547.4|9545|9533.8|9531.5|958
1584117300000|2020-03-13 16:35:00|9546.4|9544|9545|9542.6|9553|9550.6|9543.5|9541.1|943
1584117600000|2020-03-13 16:40:00|9544.8|9542.4|9557|9554.6|9557.1|9554.7|9543.5|9541.1|920
1584117900000|2020-03-13 16:45:00|9557.3|9554.9|9556.9|9554.5|9559.1|9556.7|9544.5|9542.1|1020
1584118200000|2020-03-13 16:50:00|9556.8|9554.4|9552.6|9550.2|9559.4|9557|9542.2|9539.8|1069
1584118500000|2020-03-13 16:55:00|9552.7|9550.3|9545.2|9542.8|9556.1|9553.7|9544.4|9542|949
1584118800000|2020-03-13 17:00:00|9545.4|9543|9539.6|9537.2|9547.9|9545.5|9533.8|9531.4|946
1584119100000|2020-03-13 17:05:00|9539.8|9537.4|9537.5|9535.1|9541.2|9538.8|9532.5|9530.1|957
1584119400000|2020-03-13 17:10:00|9537.7|9535.3|9544.8|9542.4|9546.3|9543.9|9531.5|9529.1|986
1584119700000|2020-03-13 17:15:00|9545.1|9542.7|9538.1|9535.7|9546.2|9543.8|9532.7|9530.3|904
1584120000000|2020-03-13 17:20:00|9538.2|9535.8|9540.1|9537.7|9545.3|9542.9|9536.4|9534|922
1584120300000|2020-03-13 17:25:00|9540.2|9537.8|9548.4|9546|9548.8|9546.4|9538.6|9536.2|864
1584120600000|2020-03-13 17:30:00|9548.5|9546.1|9541.9|9539.5|9551.1|9548.7|9538|9535.6|906
1584120900000|2020-03-13 17:35:00|9542.5|9540.1|9556.6|9554.2|9560.7|9558.3|9541.4|9539|898
1584121200000|2020-03-13 17:40:00|9556.7|9554.3|9554.8|9552.4|9558.8|9556.4|9550.4|9548|869
1584121500000|2020-03-13 17:45:00|9554.7|9552.3|9551.7|9549.3|9557.8|9555.4|9551.2|9548.8|904
1584121800000|2020-03-13 17:50:00|9552|9549.6|9555.1|9552.7|9556|9553.6|9548.3|9545.9|837
1584122100000|2020-03-13 17:55:00|9555|9552.6|9535.8|9533.4|9555|9552.6|9534.9|9532.5|888
1584122400000|2020-03-13 18:00:00|9535.9|9533.5|9525.9|9523.5|9538.1|9535.7|9525.3|9522.9|863
1584122700000|2020-03-13 18:05:00|9526|9523.6|9514.5|9512.1|9527.3|9524.9|9513.4|9511|779
1584123000000|2020-03-13 18:10:00|9514.8|9512.4|9523.5|9521.1|9525.1|9522.7|9514.8|9512.4|879
1584123300000|2020-03-13 18:15:00|9523.8|9521.4|9535.6|9533.2|9536.7|9534.3|9522.5|9520.1|869
1584123600000|2020-03-13 18:20:00|9535.7|9533.3|9533.6|9531.2|9535.8|9533.4|9530|9527.6|994
1584123900000|2020-03-13 18:25:00|9533.7|9531.3|9536.7|9534.3|9536.9|9534.5|9530.7|9528.3|983
1584124200000|2020-03-13 18:30:00|9537|9534.6|9528.6|9526.2|9537.7|9535.3|9527.5|9525.1|903
1584124500000|2020-03-13 18:35:00|9528.7|9526.3|9526.7|9524.3|9533|9530.6|9525.6|9523.2|665
1584124800000|2020-03-13 18:40:00|9526.6|9524.2|9538.7|9536.3|9541.1|9538.7|9526|9523.6|716
1584125100000|2020-03-13 18:45:00|9538.8|9536.4|9536.6|9534.2|9539.8|9537.4|9533.4|9531|758
1584125400000|2020-03-13 18:50:00|9536|9533.6|9552.3|9549.9|9552.8|9550.4|9535.6|9533.2|814
1584125700000|2020-03-13 18:55:00|9552.2|9549.8|9556.6|9554.2|9557.2|9554.8|9545.9|9543.5|809
1584126000000|2020-03-13 19:00:00|9557|9554.6|9552.7|9550.3|9558.6|9556.2|9550.2|9547.8|734
1584126300000|2020-03-13 19:05:00|9552.9|9550.5|9555|9552.6|9558.9|9556.5|9551|9548.6|748
1584126600000|2020-03-13 19:10:00|9555.1|9552.7|9562.3|9559.9|9562.6|9560.2|9554|9551.6|593
1584126900000|2020-03-13 19:15:00|9562.4|9560|9562|9559.6|9562.4|9560|9555.4|9553|604
1584127200000|2020-03-13 19:20:00|9561.6|9559.2|9567.6|9564.9|9570.6|9568.8|9560.7|9558.3|616
1584127500000|2020-03-13 19:25:00|9568.9|9566.3|9563.5|9560.8|9569.5|9567.1|9563.2|9560.7|641
1584127800000|2020-03-13 19:30:00|9563.6|9560.5|9554.1|9551.5|9565.7|9563|9553.9|9551.4|884
1584128100000|2020-03-13 19:35:00|9554.2|9551.6|9564|9561.6|9564|9561.6|9554|9551.5|733
1584128400000|2020-03-13 19:40:00|9563.8|9561.4|9557.1|9554.7|9566|9563.6|9556.4|9553.7|719
1584128700000|2020-03-13 19:45:00|9557|9554.6|9559.2|9556.8|9562|9559.5|9556.2|9553.6|638
1584129000000|2020-03-13 19:50:00|9559.1|9556.7|9557.1|9553.9|9560.9|9558.2|9553.5|9551.4|732
1584129300000|2020-03-13 19:55:00|9557.2|9554.2|9525.4|9523|9558.7|9555.4|9524.9|9522.2|901
1584129600000|2020-03-13 20:00:00|9525.2|9522.8|9529.6|9525.9|9535.6|9532|9519.9|9517.5|922
1584129900000|2020-03-13 20:05:00|9529.7|9526|9538.6|9536.2|9540|9536.9|9527.8|9523.6|806
1584130200000|2020-03-13 20:10:00|9538.7|9536|9545.1|9542|9545.1|9542.2|9535.1|9532.4|746
1584130500000|2020-03-13 20:15:00|9544.9|9541.7|9540.1|9537.5|9545.4|9542.2|9535.8|9531.5|678
1584130800000|2020-03-13 20:20:00|9540|9537.4|9540.3|9537.8|9541.4|9539|9537.4|9534.2|627
1584131100000|2020-03-13 20:25:00|9540.2|9537.7|9535.7|9532.6|9540.6|9537.7|9532.9|9530.3|615
1584131400000|2020-03-13 20:30:00|9535.3|9532.5|9527.7|9524.9|9535.5|9532.5|9525.9|9522.6|490
1584131700000|2020-03-13 20:35:00|9527.8|9525|9528.7|9525.4|9531.5|9527.5|9526.1|9522.8|591
1584132000000|2020-03-13 20:40:00|9528.6|9525.5|9529.8|9525.5|9535.4|9531.2|9527.5|9524.2|474
1584132300000|2020-03-13 20:45:00|9529.7|9525.4|9529.8|9525.5|9532.7|9526.5|9526.2|9519.8|475
1584132600000|2020-03-13 20:50:00|9530.6|9526.9|9519.3|9510.9|9533.9|9527.3|9515.7|9509.8|573
1584132900000|2020-03-13 20:55:00|9518.4|9510.4|9520.3|9510.3|9526.5|9516.5|9501.6|9493.5|461
1584306000000|2020-03-15 21:00:00|9543.2|9527.2|9491.5|9475.5|9549|9533|9487.3|9471.3|246
1584306300000|2020-03-15 21:05:00|9496.7|9480.7|9484.7|9468.7|9500.6|9484.6|9481.3|9467.6|458
1584306600000|2020-03-15 21:10:00|9484.1|9468.1|9486.6|9477.9|9489|9477.9|9478.4|9467.8|342
1584306900000|2020-03-15 21:15:00|9482.8|9476.1|9467.3|9455.8|9506.3|9490.3|9466.1|9452.2|389
1584307200000|2020-03-15 21:20:00|9468.1|9452.1|9455|9439|9469.8|9456.8|9447|9431|448
1584307500000|2020-03-15 21:25:00|9454.7|9438.7|9451.7|9439.7|9455.6|9445.6|9450.6|9436.6|283
1584307800000|2020-03-15 21:30:00|9455.4|9440|9452.3|9448.6|9458.3|9449.5|9449.2|9437.9|316
1584308100000|2020-03-15 21:35:00|9453.5|9446.3|9463.6|9447.6|9472.5|9456.5|9449.1|9437.4|591
1584308400000|2020-03-15 21:40:00|9470.4|9454.4|9463.6|9447.6|9474.5|9458.8|9456|9440.5|392
1584308700000|2020-03-15 21:45:00|9466.7|9450.7|9476.3|9460.3|9485.7|9469.7|9460.6|9444.7|480
1584309000000|2020-03-15 21:50:00|9476|9460|9473.8|9459.2|9481.2|9465.2|9464.8|9455.7|402
1584309300000|2020-03-15 21:55:00|9473.4|9459.7|9453.1|9447.1|9478.4|9462.4|9451.1|9441.7|560
1584309600000|2020-03-15 22:00:00|9452.7|9447.3|9465.8|9452.6|9470.7|9454.7|9452.7|9442.9|1036
1584309900000|2020-03-15 22:05:00|9466.8|9452.1|9475.4|9462|9480.1|9466.4|9463.4|9448.3|954
1584310200000|2020-03-15 22:10:00|9474.7|9462.3|9465.7|9457.3|9476.8|9463.1|9463.4|9453.5|787
1584310500000|2020-03-15 22:15:00|9465.4|9457.1|9476.6|9460.6|9486.6|9470.6|9463.8|9454.4|1193
1584310800000|2020-03-15 22:20:00|9475.3|9459.3|9473.3|9457.7|9480.9|9464.9|9468|9453.4|860
1584311100000|2020-03-15 22:25:00|9473.7|9457.8|9479.8|9463.8|9479.8|9463.8|9465.6|9454.4|693
1584311400000|2020-03-15 22:30:00|9477.8|9461.8|9482|9469.8|9489|9473|9460.5|9451.1|1095
1584311700000|2020-03-15 22:35:00|9482.7|9469.9|9478.6|9470.6|9489.5|9473.5|9476.7|9463|1175
1584312000000|2020-03-15 22:40:00|9478.5|9470.8|9479.3|9463.3|9487.4|9472.3|9467.9|9451.9|1246
1584312300000|2020-03-15 22:45:00|9479.4|9463.4|9491.6|9475.6|9493|9477|9469.6|9453.6|906
1584312600000|2020-03-15 22:50:00|9491.3|9475.3|9482.1|9466.1|9495.8|9479.8|9477.2|9461.2|1172
1584312900000|2020-03-15 22:55:00|9481.9|9465.9|9475.5|9459.5|9498.5|9482.5|9473.6|9457.6|1161
1584313200000|2020-03-15 23:00:00|9477.3|9461.3|9477.1|9461.1|9485.2|9469.2|9475|9459|1285
1584313500000|2020-03-15 23:05:00|9476.7|9460.7|9467.9|9453.5|9481.5|9465.5|9467|9452|973
1584313800000|2020-03-15 23:10:00|9468.4|9453.9|9461.8|9453.2|9469.1|9458|9461.8|9452.6|715
1584314100000|2020-03-15 23:15:00|9462.7|9452.7|9461.8|9454.1|9464.6|9455.7|9458.5|9452.7|988
1584314400000|2020-03-15 23:20:00|9461.9|9454|9459.5|9454.1|9463.2|9455.5|9458.8|9453|1010
1584314700000|2020-03-15 23:25:00|9459.6|9454|9455.4|9445.4|9460.3|9455.4|9450.4|9441.5|976
1584315000000|2020-03-15 23:30:00|9456.2|9446.2|9456.4|9448|9456.8|9448.4|9454.4|9445.4|1303
1584315300000|2020-03-15 23:35:00|9456.6|9447.8|9454.4|9445.7|9457.6|9450.1|9454.2|9445.3|1272
1584315600000|2020-03-15 23:40:00|9455.3|9445.5|9454.9|9446.2|9456.9|9447.8|9453.2|9445.5|1165
1584315900000|2020-03-15 23:45:00|9454.8|9446.4|9455|9447|9456|9447.5|9453.8|9445.6|852
1584316200000|2020-03-15 23:50:00|9454.9|9446.9|9466.3|9456.3|9468.2|9458.4|9454.6|9446.6|775
1584316500000|2020-03-15 23:55:00|9466.5|9456.5|9467.6|9462.4|9469.2|9463.1|9464.3|9455|1057
1584316800000|2020-03-16 00:00:00|9467.3|9461.9|9477.9|9472.6|9479|9472.7|9463.2|9453.9|1207
1584317100000|2020-03-16 00:05:00|9477.8|9472.3|9482.2|9472.6|9482.6|9475.6|9475.2|9465.9|1143
1584317400000|2020-03-16 00:10:00|9481.9|9472.4|9468.9|9461|9482.3|9473.4|9467|9460.5|1062
1584317700000|2020-03-16 00:15:00|9469|9460.9|9462.7|9456.7|9469.2|9462.4|9457.1|9451.3|906
1584318000000|2020-03-16 00:20:00|9462.6|9456.6|9465.1|9457.2|9466.6|9457.9|9462.3|9455.8|830
1584318300000|2020-03-16 00:25:00|9465.3|9457.1|9485.6|9480.5|9489.5|9482.3|9464.6|9456.4|989
1584318600000|2020-03-16 00:30:00|9485.8|9480.3|9488.4|9481.9|9489.2|9482.1|9474.4|9469|943
1584318900000|2020-03-16 00:35:00|9488.5|9482|9488.2|9482.9|9492.1|9486.4|9487.6|9481.4|815
1584319200000|2020-03-16 00:40:00|9488.1|9483|9506.3|9499|9511.8|9505.2|9484.1|9478.6|945
1584319500000|2020-03-16 00:45:00|9506.7|9499.9|9495|9490.4|9511|9504.3|9490.8|9486.2|1060
1584319800000|2020-03-16 00:50:00|9494.9|9490.6|9501.2|9497.5|9504.9|9501.4|9490.9|9487.8|1023
1584320100000|2020-03-16 00:55:00|9501.4|9497.2|9502.7|9497.1|9503.5|9498.2|9491|9484.4|1052
1584320400000|2020-03-16 01:00:00|9502.8|9497|9503.2|9499.8|9505.9|9501.8|9500.7|9495.1|1027
1584320700000|2020-03-16 01:05:00|9503.1|9499.6|9508.2|9504.6|9509.6|9505.7|9502.3|9499|810
1584321000000|2020-03-16 01:10:00|9508.1|9504.5|9507.6|9503.2|9509.6|9505.4|9502.8|9499.1|946
1584321300000|2020-03-16 01:15:00|9507.5|9502.9|9523.1|9519.7|9523.1|9519.7|9507|9502.5|928
1584321600000|2020-03-16 01:20:00|9523.6|9520.1|9527.5|9522.5|9528.4|9524.5|9517.5|9513.7|960
1584321900000|2020-03-16 01:25:00|9527.6|9522.7|9515.7|9510.6|9527.6|9522.8|9510|9506.4|1195
1584322200000|2020-03-16 01:30:00|9515.9|9510.4|9518.2|9514.4|9520.1|9516.2|9511.1|9507|1014
1584322500000|2020-03-16 01:35:00|9518.3|9514.2|9519.3|9514.9|9520.2|9516.6|9517|9513.6|885
1584322800000|2020-03-16 01:40:00|9519.5|9515.1|9519.4|9516|9520.9|9517.2|9517.4|9514.8|649
1584323100000|2020-03-16 01:45:00|9519.3|9516.3|9517.3|9513|9519.5|9516.3|9515.7|9511.9|671
1584323400000|2020-03-16 01:50:00|9517.2|9512.9|9520|9516.1|9520.3|9516.3|9516.5|9512.8|581
1584323700000|2020-03-16 01:55:00|9520.1|9516.2|9517.8|9512.9|9520.5|9517.1|9516.7|9512.8|646
1584324000000|2020-03-16 02:00:00|9517.9|9513|9516.5|9513.8|9518.8|9515.2|9514.2|9511.5|676
1584324300000|2020-03-16 02:05:00|9516.7|9513.7|9520.7|9516.9|9522.2|9517.8|9514.8|9511.2|723
1584324600000|2020-03-16 02:10:00|9520.8|9517|9514|9510.3|9520.9|9517.4|9513|9509.9|808
1584324900000|2020-03-16 02:15:00|9513.8|9510.6|9519.5|9515.8|9520.1|9516.3|9513.8|9509.9|781
1584325200000|2020-03-16 02:20:00|9519.4|9515.9|9516.3|9513.5|9519.7|9516.3|9515.3|9512.3|587
1584325500000|2020-03-16 02:25:00|9515.6|9512.9|9507.2|9503.8|9516.2|9513.4|9506.5|9503.1|683
1584325800000|2020-03-16 02:30:00|9506.9|9503.7|9513.3|9510.4|9513.7|9510.9|9506.9|9503.7|743
1584326100000|2020-03-16 02:35:00|9513.4|9510.3|9512.8|9510.4|9513.4|9510.6|9511.8|9509|470
1584326400000|2020-03-16 02:40:00|9512.9|9510.5|9513.6|9511.1|9513.9|9511.4|9511.8|9509.3|356
1584326700000|2020-03-16 02:45:00|9513.5|9511.2|9515.8|9513.4|9516.2|9513.8|9513.3|9510.9|403
1584327000000|2020-03-16 02:50:00|9515.9|9513.5|9508.8|9505.4|9519.3|9516.6|9508.1|9504.2|564
1584327300000|2020-03-16 02:55:00|9508.7|9505.3|9506.2|9502.9|9513.5|9510.8|9501|9497.7|778
1584327600000|2020-03-16 03:00:00|9506.7|9503|9511.1|9508.3|9516.8|9514|9506|9502.4|743
1584327900000|2020-03-16 03:05:00|9510.9|9508.5|9503|9499.8|9511.2|9508.5|9499.3|9495.4|829
1584328200000|2020-03-16 03:10:00|9502.9|9499.7|9505.2|9502.6|9505.4|9503|9500.1|9497.4|564
1584328500000|2020-03-16 03:15:00|9505.1|9502.4|9503.2|9500.8|9506.3|9503.5|9502.8|9500.3|544
1584328800000|2020-03-16 03:20:00|9503.1|9500.7|9501.2|9498.8|9505.9|9503.5|9499.4|9496.7|611
1584329100000|2020-03-16 03:25:00|9501.1|9498.7|9502.3|9499.4|9503|9500.6|9500.4|9497.7|575
1584329400000|2020-03-16 03:30:00|9502.2|9499.5|9506.2|9503.8|9508|9505.1|9501.9|9499.3|366
1584329700000|2020-03-16 03:35:00|9506.3|9503.9|9504.8|9501.8|9507.2|9504.5|9504.3|9501.4|382
1584330000000|2020-03-16 03:40:00|9504.7|9501.9|9505.9|9502.6|9506.2|9503|9504.1|9500.4|344
1584330300000|2020-03-16 03:45:00|9506.2|9502.5|9500|9497.4|9509|9505.2|9499.1|9496.7|593
1584330600000|2020-03-16 03:50:00|9499.9|9497.5|9498.4|9495.7|9504.2|9500.5|9495.4|9492.8|569
1584330900000|2020-03-16 03:55:00|9498.5|9495.8|9497.6|9495.2|9499.1|9496.7|9496.1|9493.9|321
1584331200000|2020-03-16 04:00:00|9497.7|9495.3|9496.2|9493.8|9499.8|9497.4|9495.6|9493.2|304
1584331500000|2020-03-16 04:05:00|9496.1|9493.7|9495.3|9492.9|9496.5|9494.1|9493.3|9490.9|282
1584331800000|2020-03-16 04:10:00|9495.4|9493|9494.5|9490.8|9497.8|9495.1|9493.7|9490.7|333
1584332100000|2020-03-16 04:15:00|9494.4|9491|9495.5|9493.1|9496.3|9493.1|9494|9490.9|324
1584332400000|2020-03-16 04:20:00|9495.6|9493|9499.7|9497.2|9506.4|9502.7|9495|9492.6|576
1584332700000|2020-03-16 04:25:00|9499.6|9497.3|9501.4|9498.8|9502.8|9500.4|9498|9495.6|355
1584333000000|2020-03-16 04:30:00|9501.3|9498.9|9499.2|9496.6|9501.4|9498.9|9497.2|9495|276
1584333300000|2020-03-16 04:35:00|9499|9496.2|9499.5|9497.1|9500.1|9497.5|9498.2|9495.8|265
1584333600000|2020-03-16 04:40:00|9499.6|9497.2|9499.6|9497|9499.8|9497.3|9497.2|9494.8|304
1584333900000|2020-03-16 04:45:00|9499.9|9497.3|9495.7|9493.3|9500.5|9498.1|9495.6|9493.2|286
1584334200000|2020-03-16 04:50:00|9495.6|9493.2|9496.2|9493.4|9497.6|9495|9494.3|9491.6|420
1584334500000|2020-03-16 04:55:00|9496.1|9493.6|9490.9|9488.5|9496.1|9493.6|9489.8|9487.2|514
1584334800000|2020-03-16 05:00:00|9490.8|9488.4|9496.9|9493.2|9497.7|9494.3|9487.6|9484.9|355
1584335100000|2020-03-16 05:05:00|9497|9493.3|9491|9487.9|9500.4|9495.8|9487.9|9484.9|679
1584335400000|2020-03-16 05:10:00|9491.2|9488|9499.6|9496.8|9509.6|9506|9491.1|9487.6|699
1584335700000|2020-03-16 05:15:00|9499.7|9496.5|9494.8|9492.4|9500.4|9497|9492.9|9490.5|462
1584336000000|2020-03-16 05:20:00|9494.7|9492.3|9496.4|9494|9498|9495.6|9493.6|9491.2|309
1584336300000|2020-03-16 05:25:00|9496.3|9493.9|9497.6|9494.7|9500.2|9497.4|9495.6|9493.2|495
1584336600000|2020-03-16 05:30:00|9497.5|9494.6|9497.9|9495.3|9499.1|9495.6|9491.6|9488.8|602
1584336900000|2020-03-16 05:35:00|9497.7|9495.2|9493.1|9490.7|9497.9|9495.4|9490.6|9488.2|554
1584337200000|2020-03-16 05:40:00|9493|9490.6|9497|9494.3|9497.7|9495|9492.1|9489.5|588
1584337500000|2020-03-16 05:45:00|9497.2|9494.2|9494.8|9492.4|9497.4|9494.4|9493.2|9490.2|511
1584337800000|2020-03-16 05:50:00|9494.7|9492.3|9489.5|9486.5|9497|9494.4|9488.8|9486.4|486
1584338100000|2020-03-16 05:55:00|9489.3|9486.8|9493.7|9491.3|9495.5|9493.1|9487.1|9484.4|515
1584338400000|2020-03-16 06:00:00|9493.9|9491.4|9479.6|9477.2|9496.7|9493.9|9477.3|9474.3|993
1584338700000|2020-03-16 06:05:00|9479.7|9476.9|9479.5|9476.5|9484.1|9480.4|9477.3|9474.6|928
1584339000000|2020-03-16 06:10:00|9479.6|9476.7|9480.3|9477.7|9483|9479.7|9479|9476.2|861
1584339300000|2020-03-16 06:15:00|9480.1|9477.6|9473.2|9470.8|9481.5|9478|9471.7|9469.3|776
1584339600000|2020-03-16 06:20:00|9473.3|9470.6|9479.1|9476.7|9479.9|9477|9473|9470.6|792
1584339900000|2020-03-16 06:25:00|9478.8|9476.4|9475.6|9473.2|9480.1|9477.5|9471.2|9468.8|690
1584340200000|2020-03-16 06:30:00|9475.7|9473.3|9468.3|9465.9|9477.5|9475.1|9468.2|9465.8|684
1584340500000|2020-03-16 06:35:00|9468.5|9466.1|9465|9462.6|9471.4|9469|9463.5|9461.1|708
1584340800000|2020-03-16 06:40:00|9465.1|9462.7|9466.5|9464.1|9467.5|9465.1|9462|9459.6|598
1584341100000|2020-03-16 06:45:00|9466.6|9464.2|9470|9467.6|9472.9|9470.5|9465.3|9462.5|806
1584341400000|2020-03-16 06:50:00|9470.2|9467.8|9477.9|9475.2|9480.4|9477.8|9470|9467.6|706
1584341700000|2020-03-16 06:55:00|9478|9475.5|9473.8|9471.1|9481.4|9478.9|9470.9|9468.5|836
1584342000000|2020-03-16 07:00:00|9473.7|9471|9465.9|9463.5|9476.2|9473.8|9463.8|9461.4|913
1584342300000|2020-03-16 07:05:00|9466.3|9463.9|9475|9472.6|9475.7|9473.3|9464|9461.7|852
1584342600000|2020-03-16 07:10:00|9474.8|9472.4|9466.2|9463.8|9475.1|9472.7|9461.3|9459.4|813
1584342900000|2020-03-16 07:15:00|9466.1|9463.7|9464.4|9462|9469.5|9467.1|9463.5|9461.1|905
1584343200000|2020-03-16 07:20:00|9464.5|9462.1|9465.6|9463.2|9471.6|9469.4|9459.4|9456.8|1011
1584343500000|2020-03-16 07:25:00|9465.9|9463.1|9481.4|9479|9482|9479.7|9464.1|9461.7|900
1584343800000|2020-03-16 07:30:00|9481.5|9479.1|9467.3|9464.8|9481.9|9479.7|9466.1|9463.7|923
1584344100000|2020-03-16 07:35:00|9467.2|9465|9449|9447.5|9468|9465.6|9449|9447.5|928
1584344400000|2020-03-16 07:40:00|9449.8|9447.4|9448.8|9447.3|9457.9|9455.5|9447.5|9445.3|947
1584344700000|2020-03-16 07:45:00|9448.9|9447.4|9442.6|9440.2|9450.5|9449|9442.5|9440.2|908
1584345000000|2020-03-16 07:50:00|9442.3|9440.8|9453.6|9451.2|9454.7|9452.2|9439.8|9437.4|984
1584345300000|2020-03-16 07:55:00|9453.7|9451.3|9441.8|9439.4|9457.1|9454.7|9441.8|9439.4|961
1584345600000|2020-03-16 08:00:00|9441.9|9439.5|9436.8|9434.4|9448.6|9446.2|9434.4|9432.9|1010
1584345900000|2020-03-16 08:05:00|9436.9|9434.5|9436.7|9435.2|9446.4|9444.3|9434.7|9433.2|859
1584346200000|2020-03-16 08:10:00|9436.8|9435.3|9439.3|9436.9|9441|9439.2|9428.7|9426.3|873
1584346500000|2020-03-16 08:15:00|9439.2|9436.8|9434.9|9432.5|9443.4|9441.4|9432.9|9430.5|940
1584346800000|2020-03-16 08:20:00|9434.7|9432.3|9427.9|9425.5|9434.7|9432.3|9426.5|9424.1|852
1584347100000|2020-03-16 08:25:00|9428|9425.6|9417.3|9414.9|9430.2|9428.5|9417.1|9414.7|926
1584347400000|2020-03-16 08:30:00|9417.2|9415.7|9420.5|9418.1|9427.9|9425.5|9416.5|9415|909
1584347700000|2020-03-16 08:35:00|9420.6|9418.2|9416.2|9413.8|9421.7|9419.3|9409.1|9406.7|913
1584348000000|2020-03-16 08:40:00|9416.4|9414|9414.2|9411.8|9416.8|9414.7|9409.4|9407.1|824
1584348300000|2020-03-16 08:45:00|9414.7|9412.3|9409.8|9407.4|9420.8|9419.3|9409.2|9407.3|995
1584348600000|2020-03-16 08:50:00|9409.7|9407.3|9406|9403.6|9414.1|9411.7|9405.9|9403.5|908
1584348900000|2020-03-16 08:55:00|9405.9|9403.5|9401.5|9399.1|9409.4|9407.5|9396.2|9394.4|968
1584349200000|2020-03-16 09:00:00|9401.4|9399|9398.6|9397.1|9406.2|9404.5|9397.9|9396.4|895
1584349500000|2020-03-16 09:05:00|9398.5|9397|9400.7|9398.3|9402.1|9399.7|9393|9391.5|850
1584349800000|2020-03-16 09:10:00|9400.6|9398.2|9393.2|9391.7|9404.8|9402.4|9393|9391.5|853
1584350100000|2020-03-16 09:15:00|9393.1|9391.6|9401.6|9400.1|9402.2|9400.7|9393|9391.5|812
1584350400000|2020-03-16 09:20:00|9401.7|9400.2|9406.8|9404.4|9407.1|9405.3|9397.7|9396.2|835
1584350700000|2020-03-16 09:25:00|9406.7|9404.3|9412.1|9410.6|9413|9411.4|9405.6|9403.7|841
1584351000000|2020-03-16 09:30:00|9412|9410.5|9420.4|9418|9422.1|9420.2|9412|9410.4|811
1584351300000|2020-03-16 09:35:00|9420.5|9418.1|9422.3|9419.9|9424.9|9422.7|9419.1|9416.7|846
1584351600000|2020-03-16 09:40:00|9422.8|9420.4|9426.6|9424.2|9427.5|9425.1|9421.8|9419.4|886
1584351900000|2020-03-16 09:45:00|9426.5|9424.1|9425.1|9422.7|9431.1|9428.7|9424.2|9421.8|911
1584352200000|2020-03-16 09:50:00|9425.3|9422.9|9423.8|9421.4|9426|9423.7|9422.7|9420.9|844
1584352500000|2020-03-16 09:55:00|9424.1|9421.7|9425.4|9423|9426.4|9424.7|9422.8|9420.8|749
1584352800000|2020-03-16 10:00:00|9425.2|9422.8|9424.5|9422.1|9427.8|9425.4|9420|9418.5|953
1584353100000|2020-03-16 10:05:00|9424.4|9422|9412.1|9409.7|9425.1|9422.7|9409.4|9407.9|1010
1584353400000|2020-03-16 10:10:00|9411.9|9409.5|9422.5|9420.1|9423.1|9421.6|9409.7|9408.1|976
1584353700000|2020-03-16 10:15:00|9422.8|9420.4|9433.7|9431.3|9437.3|9434.9|9421.1|9418.8|1043
1584354000000|2020-03-16 10:20:00|9433.8|9431.4|9458.8|9456.4|9459.6|9457.1|9432.6|9430.2|1050
1584354300000|2020-03-16 10:25:00|9458.9|9456.5|9446|9443.6|9467.8|9465.4|9442.9|9440.5|1042
1584354600000|2020-03-16 10:30:00|9446.6|9444.2|9438.3|9435.9|9447.5|9445.1|9438.2|9435.8|992
1584354900000|2020-03-16 10:35:00|9438.2|9435.8|9436.4|9434|9447.9|9445.5|9432.6|9430.2|1011
1584355200000|2020-03-16 10:40:00|9436.3|9433.9|9434.3|9431.9|9438.7|9436.3|9423|9420.6|1028
1584355500000|2020-03-16 10:45:00|9434.2|9431.8|9454.8|9452.4|9455|9452.6|9430.6|9428.2|954
1584355800000|2020-03-16 10:50:00|9454.9|9452.5|9455|9452.6|9460.3|9457.9|9448|9445.6|959
1584356100000|2020-03-16 10:55:00|9455.2|9452.8|9448.9|9446.5|9457.9|9455.9|9448.3|9445.9|1035
1584356400000|2020-03-16 11:00:00|9449.6|9447.2|9448.7|9447.2|9457.9|9455.5|9446.9|9445.1|1003
1584356700000|2020-03-16 11:05:00|9449|9447.5|9459.7|9458.2|9461.2|9459.4|9448.3|9446.3|1002
1584357000000|2020-03-16 11:10:00|9460.1|9457.7|9453|9450.6|9461.7|9459.4|9451.5|9449.1|880
1584357300000|2020-03-16 11:15:00|9452.5|9450.1|9453.4|9451|9456.1|9454.6|9450.3|9448|958
1584357600000|2020-03-16 11:20:00|9453.6|9451.2|9457|9455.5|9459.6|9457.5|9452|9450.3|972
1584357900000|2020-03-16 11:25:00|9457.1|9455.6|9450.1|9447.7|9459.5|9457.1|9446.9|9444.5|892
1584358200000|2020-03-16 11:30:00|9449.9|9447.5|9449|9446.6|9451|9448.6|9441.5|9439.1|959
1584358500000|2020-03-16 11:35:00|9448.9|9446.5|9450.8|9448.4|9456|9453.6|9446.7|9444.3|919
1584358800000|2020-03-16 11:40:00|9450.4|9448|9447.1|9444.7|9453.4|9451.3|9444.8|9442.8|909
1584359100000|2020-03-16 11:45:00|9446.6|9445.1|9432.3|9430.8|9447.3|9445.7|9431.3|9428.9|925
1584359400000|2020-03-16 11:50:00|9432.6|9431.1|9445.8|9443.4|9446.5|9444.4|9432.4|9430.9|934
1584359700000|2020-03-16 11:55:00|9445.9|9443.5|9429.5|9427.1|9446.5|9444.1|9429.4|9427|991
1584360000000|2020-03-16 12:00:00|9429.4|9427|9424.1|9422.6|9432.7|9430.5|9421.2|9419.3|1037
1584360300000|2020-03-16 12:05:00|9424.2|9422.7|9423.2|9420.8|9425.3|9423.1|9416.2|9413.8|989
1584360600000|2020-03-16 12:10:00|9423.1|9420.7|9420.7|9418.3|9426.4|9424|9417.4|9415|1010
1584360900000|2020-03-16 12:15:00|9420.4|9418|9423.1|9420.7|9430|9427.6|9420.4|9418|1019
1584361200000|2020-03-16 12:20:00|9422.5|9420.1|9423.8|9421.4|9428.5|9426.1|9420.2|9417.8|941
1584361500000|2020-03-16 12:25:00|9424.4|9422|9433.7|9431.3|9437.9|9435.7|9419.6|9417.2|1027
1584361800000|2020-03-16 12:30:00|9432.6|9430.2|9429.3|9426.9|9436|9433.8|9426.5|9424.1|1024
1584362100000|2020-03-16 12:35:00|9429.2|9426.8|9442.5|9440.1|9442.5|9440.1|9422.3|9419.9|1019
1584362400000|2020-03-16 12:40:00|9442.7|9440.3|9441.2|9438.8|9444.9|9443.4|9433.6|9431.2|1050
1584362700000|2020-03-16 12:45:00|9441.1|9438.7|9444.4|9442|9449.8|9447.4|9439.8|9437.4|1058
1584363000000|2020-03-16 12:50:00|9444.5|9442.1|9442|9439.6|9454|9451.6|9442|9439.6|1029
1584363300000|2020-03-16 12:55:00|9442.1|9439.7|9445.4|9443|9448.6|9446.3|9436|9433.6|950
1584363600000|2020-03-16 13:00:00|9445.5|9443.1|9448.4|9446|9457.4|9455.7|9443.3|9440.9|938
1584363900000|2020-03-16 13:05:00|9448.3|9445.9|9447.9|9445.5|9453.5|9451.8|9445.7|9443.3|1015
1584364200000|2020-03-16 13:10:00|9447.8|9445.4|9453.1|9450.7|9456|9453.6|9445.4|9443|1024
1584364500000|2020-03-16 13:15:00|9453|9450.6|9458.6|9457.1|9462.2|9459.8|9452.5|9450.1|1059
1584364800000|2020-03-16 13:20:00|9458.9|9457.4|9472.4|9470|9473.8|9471.4|9458.2|9456.4|1008
1584365100000|2020-03-16 13:25:00|9472.5|9470.1|9478|9475.6|9479.3|9476.5|9467.7|9465.3|947
1584365400000|2020-03-16 13:30:00|9477.9|9475.5|9473.5|9471.1|9489.3|9486.9|9472.7|9470.3|1007
1584365700000|2020-03-16 13:35:00|9473.3|9470.9|9467.6|9465.2|9473.8|9471.4|9461.3|9458.1|937
1584366000000|2020-03-16 13:40:00|9467.7|9465.3|9459.2|9456.8|9467.9|9465.5|9455.9|9453.5|966
1584366300000|2020-03-16 13:45:00|9459.3|9456.9|9465.6|9463.2|9469|9466.6|9457.5|9455.1|1013
1584366600000|2020-03-16 13:50:00|9464.2|9461.8|9466.2|9463.8|9471.1|9468.7|9448.5|9446.1|1091
1584366900000|2020-03-16 13:55:00|9465.9|9463.5|9457.7|9455.3|9470.8|9468.4|9449.8|9447.4|1106
1584367200000|2020-03-16 14:00:00|9458.5|9456.1|9454|9451.6|9461.9|9459.5|9450.1|9447.7|1131
1584367500000|2020-03-16 14:05:00|9453.9|9451.5|9453.4|9451|9460.4|9458.1|9450|9447.6|1137
1584367800000|2020-03-16 14:10:00|9453.6|9451.2|9478|9475.6|9478.9|9476.5|9448.6|9446.2|1128
1584368100000|2020-03-16 14:15:00|9476.5|9474.1|9471.6|9469.2|9476.9|9474.5|9462.2|9459.8|1132
1584368400000|2020-03-16 14:20:00|9471.7|9469.3|9478.3|9475.9|9482.2|9479.8|9468.4|9466.3|1126
1584368700000|2020-03-16 14:25:00|9478.1|9475.7|9472.6|9470.2|9483.7|9481.3|9468.4|9466|1066
1584369000000|2020-03-16 14:30:00|9472.4|9470|9477.5|9475.1|9478.6|9476.2|9466.6|9464.3|1012
1584369300000|2020-03-16 14:35:00|9477|9474.6|9473.3|9470.9|9478.5|9476.5|9465|9462.6|1071
1584369600000|2020-03-16 14:40:00|9473.4|9471|9480.1|9477.7|9482.3|9479.9|9467.7|9465.3|1027
1584369900000|2020-03-16 14:45:00|9480|9477.6|9485.7|9483.3|9488.6|9486.7|9478.7|9476.3|1059
1584370200000|2020-03-16 14:50:00|9485.9|9483.5|9491.7|9490.2|9492.1|9490.2|9480.8|9478.4|1007
1584370500000|2020-03-16 14:55:00|9492|9489.6|9493.4|9491|9496.1|9494.2|9488.3|9485.9|999
1584370800000|2020-03-16 15:00:00|9493.7|9491.3|9490.9|9488.5|9500.4|9498.9|9486.6|9484.2|1018
1584371100000|2020-03-16 15:05:00|9490.4|9488|9485.1|9482.7|9491.4|9489|9482.1|9479.9|1059
1584371400000|2020-03-16 15:10:00|9484.7|9483.2|9480.8|9479.3|9485.2|9483.7|9477.4|9475.2|1025
1584371700000|2020-03-16 15:15:00|9480.5|9479|9478.5|9477|9481|9479|9475.4|9473|1045
1584372000000|2020-03-16 15:20:00|9478.6|9477.1|9478.8|9477.3|9479.4|9477.5|9473.8|9471.4|1022
1584372300000|2020-03-16 15:25:00|9478.5|9477|9469.5|9467.1|9479.3|9477.4|9467.2|9465.1|1073
1584372600000|2020-03-16 15:30:00|9470|9467.6|9472.4|9470|9475.5|9473.1|9468|9465.6|1014
1584372900000|2020-03-16 15:35:00|9472.6|9470.2|9467.1|9464.7|9476|9473.6|9464.6|9462.8|984
1584373200000|2020-03-16 15:40:00|9467|9464.6|9461.4|9459|9470.7|9468.7|9460.9|9458.5|1043
1584373500000|2020-03-16 15:45:00|9462.3|9459.9|9465.5|9463.1|9465.6|9463.2|9458.4|9456|1041
1584373800000|2020-03-16 15:50:00|9465.2|9462.8|9460.8|9458.4|9468.4|9466|9460.5|9458.1|922
1584374100000|2020-03-16 15:55:00|9460.9|9458.5|9469.6|9468.1|9470.8|9468.9|9460.7|9458.3|1066
1584374400000|2020-03-16 16:00:00|9470.1|9467.7|9464|9461.6|9473.5|9471.4|9460.8|9458.4|1045
1584374700000|2020-03-16 16:05:00|9463.9|9461.5|9450.4|9448|9463.9|9461.5|9450.4|9448|1007
1584375000000|2020-03-16 16:10:00|9450.6|9448.2|9450.4|9448|9454.7|9452.3|9448.7|9446.3|921
1584375300000|2020-03-16 16:15:00|9450.5|9448.1|9454|9451.6|9456.2|9453.8|9449.4|9447|886
1584375600000|2020-03-16 16:20:00|9453.9|9451.5|9455.6|9453.2|9458|9455.9|9451.9|9449.5|993
1584375900000|2020-03-16 16:25:00|9455.2|9452.8|9464.1|9462.6|9465.8|9463.9|9454.3|9452.2|989
1584376200000|2020-03-16 16:30:00|9464.2|9462.7|9463.3|9460.9|9469|9466.6|9460.3|9457.9|1023
1584376500000|2020-03-16 16:35:00|9463.5|9461.1|9465.4|9463|9471.9|9470.1|9460.6|9458.2|1041
1584376800000|2020-03-16 16:40:00|9465.3|9462.9|9473.1|9470.7|9473.5|9471.1|9462.8|9460.4|978
1584377100000|2020-03-16 16:45:00|9473.2|9470.8|9479.3|9476.9|9479.5|9477.8|9472.7|9470.3|915
1584377400000|2020-03-16 16:50:00|9479.4|9477|9466.7|9464.3|9479.6|9478.1|9463.4|9461|997
1584377700000|2020-03-16 16:55:00|9467|9464.6|9465.5|9463.1|9470.3|9468.1|9464|9461.6|928
1584378000000|2020-03-16 17:00:00|9465.2|9462.8|9466.8|9464.4|9468.5|9466.1|9460.2|9457.8|973
1584378300000|2020-03-16 17:05:00|9466|9464.5|9457|9455.5|9467|9465.1|9455.7|9453.7|1008
1584378600000|2020-03-16 17:10:00|9456.9|9455.4|9459.5|9457.1|9460.4|9458.1|9452.4|9450.6|1051
1584378900000|2020-03-16 17:15:00|9459.3|9456.9|9463|9460.6|9463.9|9461.5|9455.1|9453.2|941
1584379200000|2020-03-16 17:20:00|9462.4|9460|9468.8|9466.4|9470.3|9468.4|9460.9|9458.9|1020
1584379500000|2020-03-16 17:25:00|9469.6|9467.2|9466.7|9464.3|9470.1|9468.4|9463.3|9460.9|908
1584379800000|2020-03-16 17:30:00|9466.8|9464.4|9461.5|9460|9467.3|9465.4|9457|9454.9|999
1584380100000|2020-03-16 17:35:00|9461.3|9459.8|9464.3|9461.9|9467.6|9465.8|9459.2|9457.3|940
1584380400000|2020-03-16 17:40:00|9464.8|9462.4|9462.7|9460.3|9466.3|9464.2|9461.8|9460|902
1584380700000|2020-03-16 17:45:00|9462.6|9460.2|9461.2|9458.8|9466.4|9464|9457.4|9455.7|937
1584381000000|2020-03-16 17:50:00|9461.3|9458.9|9466.1|9463.7|9466.7|9464.3|9456.5|9454.1|910
1584381300000|2020-03-16 17:55:00|9466.3|9463.9|9471.2|9469.7|9471.9|9469.9|9466|9463.9|1070
1584381600000|2020-03-16 18:00:00|9471.4|9469.9|9461.4|9459.9|9471.9|9470.3|9460.1|9458.1|1003
1584381900000|2020-03-16 18:05:00|9461.9|9459.5|9467.2|9464.8|9469.1|9467.1|9456.1|9453.9|986
1584382200000|2020-03-16 18:10:00|9467.3|9464.9|9465.1|9462.7|9468.1|9465.8|9459.4|9457|854
1584382500000|2020-03-16 18:15:00|9465.2|9462.8|9475.8|9474.3|9476.5|9474.4|9465|9462.6|974
1584382800000|2020-03-16 18:20:00|9475.7|9474.2|9478.6|9476.2|9480.7|9478.7|9475|9472.9|915
1584383100000|2020-03-16 18:25:00|9478.3|9476.8|9481.3|9478.9|9481.5|9479.1|9477|9474.9|920
1584383400000|2020-03-16 18:30:00|9481.4|9479|9485.2|9482.8|9486.2|9484.5|9480.5|9478.1|931
1584383700000|2020-03-16 18:35:00|9484.3|9483|9485|9483.5|9487.3|9485.5|9482.6|9480.5|967
1584384000000|2020-03-16 18:40:00|9484.9|9483.4|9491.9|9489.5|9492|9490|9483.2|9481.1|984
1584384300000|2020-03-16 18:45:00|9492|9489.6|9488.1|9486.6|9494.5|9492.3|9487.6|9485.4|978
1584384600000|2020-03-16 18:50:00|9487.9|9486.4|9486.7|9485.2|9492.1|9489.9|9484.3|9481.9|1053
1584384900000|2020-03-16 18:55:00|9486.9|9485.4|9472.5|9470.1|9487.4|9485.4|9471.4|9469|1026
1584385200000|2020-03-16 19:00:00|9472.6|9470.2|9485.7|9483.3|9487.5|9485.1|9472.6|9470.2|929
1584385500000|2020-03-16 19:05:00|9486|9483.6|9483.8|9481.4|9487.6|9485.2|9481.4|9479.3|985
1584385800000|2020-03-16 19:10:00|9483.9|9481.5|9481.4|9479|9485.5|9483.1|9480.1|9477.7|953
1584386100000|2020-03-16 19:15:00|9481.3|9478.9|9482.6|9480.2|9486.4|9484.2|9481|9478.6|930
1584386400000|2020-03-16 19:20:00|9482.1|9479.7|9485.4|9483|9485.9|9483.5|9480.5|9478.6|1017
1584386700000|2020-03-16 19:25:00|9485.2|9482.8|9481.1|9478.7|9485.6|9483.2|9479.9|9477.5|994
1584387000000|2020-03-16 19:30:00|9481|9478.6|9471.4|9469|9481.4|9479|9471|9468.6|967
1584387300000|2020-03-16 19:35:00|9471.2|9468.8|9469.8|9467.4|9472.7|9470.8|9467.6|9465.7|869
1584387600000|2020-03-16 19:40:00|9469.7|9467.3|9472.6|9470.2|9473.1|9470.7|9462.8|9460.9|905
1584387900000|2020-03-16 19:45:00|9472.4|9470|9470.7|9468.3|9475|9472.9|9467.9|9465.5|948
1584388200000|2020-03-16 19:50:00|9471|9468.6|9468.2|9465.8|9473.8|9471.4|9468|9465.6|818
1584388500000|2020-03-16 19:55:00|9468.1|9465.7|9462|9459.6|9472|9469.6|9461.9|9459.5|902
1584388800000|2020-03-16 20:00:00|9462.4|9460|9466.3|9463.9|9467.9|9465.5|9462.2|9459.8|623
1584389100000|2020-03-16 20:05:00|9466|9463.6|9465.5|9463.1|9466.7|9464.3|9464|9461.6|517
1584389400000|2020-03-16 20:10:00|9465.6|9463.2|9463.9|9461.5|9467.5|9465.1|9462.4|9460|494
1584389700000|2020-03-16 20:15:00|9463.3|9460.9|9461.5|9459.1|9463.7|9461.3|9460.9|9458.5|380
1584390000000|2020-03-16 20:20:00|9461.6|9459.2|9458.6|9456.2|9462|9459.6|9456.2|9453.8|513
1584390300000|2020-03-16 20:25:00|9458.4|9456|9455.4|9453|9458.8|9456.4|9454.9|9452.5|346
1584390600000|2020-03-16 20:30:00|9456.2|9453.8|9463|9460.6|9463.4|9461|9455.6|9453.2|460
1584390900000|2020-03-16 20:35:00|9463.1|9460.7|9467.7|9465.3|9468.2|9465.8|9463|9460.6|466
1584391200000|2020-03-16 20:40:00|9467.8|9465.4|9470.3|9467.9|9471.9|9469.2|9466.5|9464.1|422
1584391500000|2020-03-16 20:45:00|9470.6|9468.2|9473.2|9470.7|9474.2|9471.8|9468.5|9466.1|500
1584391800000|2020-03-16 20:50:00|9473|9470.6|9473.2|9470.8|9475|9472.2|9472.1|9469.7|328
1584392100000|2020-03-16 20:55:00|9473.1|9470.7|9471.5|9466.3|9475.8|9473.1|9469|9466|436
1584392400000|2020-03-16 21:00:00|9471.2|9466.4|9475|9467.9|9478.7|9468.7|9471.2|9466.4|69
1584392700000|2020-03-16 21:05:00|9474.4|9466.7|9476.7|9467.5|9481.3|9471.3|9474.2|9466|150
1584393000000|2020-03-16 21:10:00|9477|9467.6|9475.8|9468.3|9478.2|9470.3|9473.7|9465.2|258
1584393300000|2020-03-16 21:15:00|9476.7|9467|9482.5|9472.5|9485.2|9475.2|9464.9|9454.9|404
1584393600000|2020-03-16 21:20:00|9482.4|9472.4|9477.1|9467.1|9484.7|9474.7|9472|9462|465
1584393900000|2020-03-16 21:25:00|9478.7|9468.7|9472.7|9462.7|9480.5|9470.5|9469.3|9459.3|411
1584394200000|2020-03-16 21:30:00|9472.6|9462.6|9472.9|9462.9|9476.7|9471|9471.5|9461.5|322
1584394500000|2020-03-16 21:35:00|9472.8|9462.8|9467.1|9457.1|9475.8|9467.5|9464.7|9454.7|330
1584394800000|2020-03-16 21:40:00|9467.2|9457.2|9466.9|9456.9|9472.1|9464.5|9460.4|9450.4|360
1584395100000|2020-03-16 21:45:00|9464.3|9454.3|9466.5|9456.5|9468.6|9458.6|9462.3|9452.3|291
1584395400000|2020-03-16 21:50:00|9463.2|9453.2|9463.5|9453.5|9467.9|9457.9|9458.7|9448.7|295
1584395700000|2020-03-16 21:55:00|9463|9453|9460.8|9450.8|9464.4|9454.4|9459.4|9449.4|460
1584396000000|2020-03-16 22:00:00|9464|9454|9463|9459.5|9468.3|9460.3|9459.9|9449.9|832
1584396300000|2020-03-16 22:05:00|9462.4|9459.6|9466|9460.8|9469.7|9465.5|9461.9|9456.4|422
1584396600000|2020-03-16 22:10:00|9463.8|9461.4|9464|9458.8|9466.7|9463.1|9461.2|9456.1|355
1584396900000|2020-03-16 22:15:00|9465|9458.1|9465.7|9462.3|9468.3|9463|9462.2|9457.2|442
1584397200000|2020-03-16 22:20:00|9465.6|9462.2|9464.4|9462|9467|9462.2|9462.8|9459.5|366
1584397500000|2020-03-16 22:25:00|9464.6|9461.7|9463.6|9459.3|9466|9461.7|9462.3|9458.9|307
1584397800000|2020-03-16 22:30:00|9464.6|9457.8|9464.1|9459.8|9466.4|9461.4|9462.2|9457.8|541
1584398100000|2020-03-16 22:35:00|9464.2|9458.3|9465.2|9462.8|9467.9|9463.6|9463.1|9458.3|606
1584398400000|2020-03-16 22:40:00|9465.3|9462.9|9470.7|9468.2|9473.8|9469.2|9465|9462|615
1584398700000|2020-03-16 22:45:00|9470.9|9468.3|9472.4|9470|9476.5|9472.4|9470.4|9467.5|498
1584399000000|2020-03-16 22:50:00|9472.6|9470.1|9471.7|9468.8|9474.8|9470.5|9465.8|9463.3|707
1584399300000|2020-03-16 22:55:00|9471.8|9469|9474.2|9471.6|9476.5|9472.3|9471.3|9466.9|570
1584399600000|2020-03-16 23:00:00|9473.6|9471.2|9475.7|9473.3|9477.6|9473.8|9472.5|9469.7|932
1584399900000|2020-03-16 23:05:00|9477.4|9473.6|9473.8|9471.4|9478.9|9475.3|9472.5|9469.3|736
1584400200000|2020-03-16 23:10:00|9474.3|9471.9|9475.1|9472.7|9477.2|9472.8|9473.4|9470.2|691
1584400500000|2020-03-16 23:15:00|9475.2|9472.5|9475|9472.6|9475.4|9473|9474|9471.4|544
1584400800000|2020-03-16 23:20:00|9474.9|9472.5|9476.4|9473.3|9477|9473.6|9473.6|9471|406
1584401100000|2020-03-16 23:25:00|9476.3|9473.2|9478|9475.6|9478.7|9475.9|9475.7|9472.7|625
1584401400000|2020-03-16 23:30:00|9478.2|9475.7|9478.3|9475.7|9478.7|9476|9477.5|9474.9|728
1584401700000|2020-03-16 23:35:00|9478|9475.6|9477.6|9475.2|9478.3|9475.8|9476.4|9474|509
1584402000000|2020-03-16 23:40:00|9477.5|9475.1|9479.6|9477.2|9479.7|9477.3|9477.5|9475.1|355
1584402300000|2020-03-16 23:45:00|9479.7|9477.3|9479.6|9477.2|9480.4|9478|9479.1|9476.7|443
1584402600000|2020-03-16 23:50:00|9479.7|9477.3|9478.9|9476.4|9479.8|9477.4|9478.7|9476.1|378
1584402900000|2020-03-16 23:55:00|9478.8|9476.3|9475.5|9473.1|9479.1|9476.4|9475.3|9472.9|475
1584403200000|2020-03-17 00:00:00|9475.4|9473|9479.2|9476.8|9480.7|9478.2|9475.1|9473|564
1584403500000|2020-03-17 00:05:00|9479.1|9476.7|9477|9474.6|9479.6|9477.2|9476.1|9473.9|598
1584403800000|2020-03-17 00:10:00|9477.1|9474.7|9478.6|9476.2|9479.7|9477.5|9477.1|9474.7|370
1584404100000|2020-03-17 00:15:00|9478.8|9476.4|9479.7|9477.3|9479.9|9478.1|9477.7|9475.8|389
1584404400000|2020-03-17 00:20:00|9479.8|9477.4|9484.6|9482.2|9484.7|9482.3|9477.8|9475.9|480
1584404700000|2020-03-17 00:25:00|9484.7|9482.3|9479.5|9477.1|9485.1|9483|9479.5|9477|309
1584405000000|2020-03-17 00:30:00|9479.6|9477|9480.9|9479.4|9482.4|9480.5|9479.3|9476.9|385
1584405300000|2020-03-17 00:35:00|9481.3|9478.9|9480.2|9477.8|9482.2|9479.8|9478|9476.5|629
1584405600000|2020-03-17 00:40:00|9479.6|9478.1|9480.2|9477.8|9481.7|9479.3|9478.1|9475.7|601
1584405900000|2020-03-17 00:45:00|9480.1|9477.7|9481.8|9480.3|9482.1|9480.3|9479.5|9477.5|475
1584406200000|2020-03-17 00:50:00|9481.7|9480.2|9481.9|9480.4|9482.8|9480.5|9477.6|9475.6|498
1584406500000|2020-03-17 00:55:00|9482.4|9480|9483.5|9481.1|9485.2|9483.3|9481.1|9478.9|441
1584406800000|2020-03-17 01:00:00|9483.4|9481|9482.7|9480.3|9484.4|9482|9482.1|9479.7|473
1584407100000|2020-03-17 01:05:00|9482.6|9480.2|9489|9485.8|9492.1|9488.5|9482|9479.6|658
1584407400000|2020-03-17 01:10:00|9488.8|9485.9|9490.2|9487.8|9491.3|9488.9|9487.2|9484.5|683
1584407700000|2020-03-17 01:15:00|9490.1|9487.7|9488.9|9486.5|9492.2|9489.8|9488|9485.8|495
1584408000000|2020-03-17 01:20:00|9489|9486.6|9490.2|9487.8|9491.1|9489.2|9485.9|9484.2|489
1584408300000|2020-03-17 01:25:00|9490.3|9487.9|9494.4|9492|9495.6|9493.3|9489.5|9487.5|549
1584408600000|2020-03-17 01:30:00|9494.5|9492.1|9497.5|9495.1|9499.6|9497.8|9493.5|9491.5|635
1584408900000|2020-03-17 01:35:00|9497.6|9495.2|9493.6|9491.2|9497.8|9495.9|9492.7|9491.1|495
1584409200000|2020-03-17 01:40:00|9493.5|9491.1|9495.4|9493|9496.2|9493.8|9492.3|9490.2|576
1584409500000|2020-03-17 01:45:00|9495.7|9493.3|9494.1|9491.7|9495.7|9493.3|9493.3|9491.4|592
1584409800000|2020-03-17 01:50:00|9494|9491.6|9494.8|9492.4|9495.4|9493|9491.1|9488.9|697
1584410100000|2020-03-17 01:55:00|9494.9|9492.5|9492.7|9490.3|9495.2|9492.8|9491.3|9488.9|504
1584410400000|2020-03-17 02:00:00|9492.8|9490.4|9493.1|9490.7|9494.9|9492.6|9491.2|9489.4|564
1584410700000|2020-03-17 02:05:00|9493|9490.6|9495.5|9493.1|9495.8|9493.9|9490.9|9488.5|501
1584411000000|2020-03-17 02:10:00|9495.4|9493|9494.7|9492.3|9496.8|9494.9|9494.2|9491.8|588
1584411300000|2020-03-17 02:15:00|9494.6|9492.2|9492.6|9490.1|9494.8|9492.4|9492.3|9489.9|435
1584411600000|2020-03-17 02:20:00|9492.7|9490.2|9486.3|9483.6|9494|9491.6|9485.8|9483.4|675
1584411900000|2020-03-17 02:25:00|9486.2|9483.4|9482.3|9479.9|9486.4|9483.7|9481|9478.6|648
1584412200000|2020-03-17 02:30:00|9482.4|9480|9482.4|9480|9483.9|9481.5|9481.7|9479.3|661
1584412500000|2020-03-17 02:35:00|9482.5|9480.1|9476.6|9474.2|9482.5|9480.1|9475.1|9472.7|582
1584412800000|2020-03-17 02:40:00|9476.5|9474.1|9476.7|9474.3|9478.8|9476.8|9476.1|9473.9|637
1584413100000|2020-03-17 02:45:00|9476.8|9474.4|9475.5|9473.1|9479|9476.6|9475|9472.9|617
1584413400000|2020-03-17 02:50:00|9475.6|9473.2|9476.2|9473.8|9476.8|9474.7|9474.9|9472.9|523
1584413700000|2020-03-17 02:55:00|9476.5|9474.1|9487.1|9484.7|9487.7|9485.3|9475.9|9473.5|512
1584414000000|2020-03-17 03:00:00|9487.2|9484.8|9483.7|9481.3|9490.2|9487.8|9482.8|9480.4|682
1584414300000|2020-03-17 03:05:00|9483.4|9481|9481.6|9479.2|9484|9481.6|9480.9|9478.5|415
1584414600000|2020-03-17 03:10:00|9481.5|9479.1|9478.5|9476.1|9481.7|9479.3|9478|9475.6|443
1584414900000|2020-03-17 03:15:00|9478.6|9476.2|9479|9476.6|9479.4|9477.4|9477.9|9475.6|417
1584415200000|2020-03-17 03:20:00|9479.1|9476.7|9479.4|9477|9480.3|9478|9478.3|9476.2|365
1584415500000|2020-03-17 03:25:00|9479.3|9476.9|9482.9|9480.5|9483.2|9481.4|9479.2|9476.9|510
1584415800000|2020-03-17 03:30:00|9483|9480.6|9485.2|9482.8|9486.1|9483.8|9482.2|9480.2|458
1584416100000|2020-03-17 03:35:00|9485.3|9482.9|9481.7|9479.3|9485.6|9483.2|9481|9478.6|471
1584416400000|2020-03-17 03:40:00|9481.5|9479.1|9481.3|9478.9|9482.3|9480.3|9478.7|9476.6|574
1584416700000|2020-03-17 03:45:00|9481.2|9478.8|9484.2|9481.8|9485.8|9483.9|9481.2|9478.8|448
1584417000000|2020-03-17 03:50:00|9484.1|9481.7|9485.9|9483.5|9486.8|9484.9|9483.2|9480.9|490
1584417300000|2020-03-17 03:55:00|9485.6|9483.2|9484.6|9482.2|9485.8|9483.4|9483.8|9481.8|388
1584417600000|2020-03-17 04:00:00|9484.7|9482.3|9484|9481.6|9486.3|9484.2|9483.8|9481.4|318
1584417900000|2020-03-17 04:05:00|9483.9|9481.5|9482.7|9480.3|9485.7|9483.7|9481.7|9480|306
1584418200000|2020-03-17 04:10:00|9482.8|9480.4|9480.6|9479.1|9482.9|9480.8|9479.8|9477.6|300
1584418500000|2020-03-17 04:15:00|9480.5|9479|9479.5|9477.1|9481.2|9479.2|9478|9475.8|487
1584418800000|2020-03-17 04:20:00|9479.4|9477|9478.7|9476.3|9480|9477.9|9477.8|9476|527
1584419100000|2020-03-17 04:25:00|9478.8|9476.4|9478.3|9475.9|9479.8|9477.7|9477.9|9475.5|415
1584419400000|2020-03-17 04:30:00|9478.4|9476|9477.9|9475.5|9479|9476.9|9477.3|9475.2|324
1584419700000|2020-03-17 04:35:00|9477.5|9476|9478.2|9475.8|9478.4|9476.5|9476.6|9474.4|377
1584420000000|2020-03-17 04:40:00|9477.6|9476.1|9479.4|9477|9480.4|9478.5|9477.5|9475.5|278
1584420300000|2020-03-17 04:45:00|9479.3|9476.9|9480.6|9478.2|9480.8|9478.7|9478.6|9476.8|396
1584420600000|2020-03-17 04:50:00|9480.5|9478.1|9482.2|9479.8|9482.7|9480.3|9480|9477.6|425
1584420900000|2020-03-17 04:55:00|9482.3|9479.9|9480.7|9478.3|9482.9|9480.5|9479.6|9477.7|362
1584421200000|2020-03-17 05:00:00|9480.6|9478.2|9479.8|9477.4|9481|9479.2|9479.4|9477.3|353
1584421500000|2020-03-17 05:05:00|9479.9|9477.5|9484.4|9482|9484.6|9482.4|9479.8|9477.4|453
1584421800000|2020-03-17 05:10:00|9484.5|9482.1|9482.2|9479.8|9485.1|9482.8|9481.9|9479.5|323
1584422100000|2020-03-17 05:15:00|9482.1|9479.7|9483.5|9481.1|9483.6|9481.2|9481.6|9479.3|219
1584422400000|2020-03-17 05:20:00|9483.7|9481.3|9484.4|9482|9484.9|9483|9482.8|9480.7|235
1584422700000|2020-03-17 05:25:00|9484.3|9481.9|9481.6|9479.2|9484.9|9483|9480.9|9478.5|290
1584423000000|2020-03-17 05:30:00|9481.5|9479.1|9480.9|9478.5|9482.2|9479.8|9478.9|9476.5|385
1584423300000|2020-03-17 05:35:00|9481|9478.6|9479.6|9477.2|9481.1|9478.7|9478.3|9475.9|339
1584423600000|2020-03-17 05:40:00|9479.4|9477|9480.4|9478|9481|9478.6|9479.3|9476.9|273
1584423900000|2020-03-17 05:45:00|9480.3|9477.9|9476.9|9474.5|9481.1|9478.7|9476|9474|280
1584424200000|2020-03-17 05:50:00|9476.8|9474.4|9477.1|9474.7|9477.1|9474.9|9476.4|9474.1|231
1584424500000|2020-03-17 05:55:00|9477|9474.6|9485.5|9483.1|9485.8|9483.4|9477|9474.6|442
1584424800000|2020-03-17 06:00:00|9485.7|9483.3|9490.1|9487.7|9491.3|9488.9|9483.6|9481.2|681
1584425100000|2020-03-17 06:05:00|9490.4|9488|9488.4|9486|9493.1|9490.7|9487.3|9484.9|651
1584425400000|2020-03-17 06:10:00|9488.3|9485.9|9489.8|9487.4|9492.5|9490.1|9485.8|9483.4|649
1584425700000|2020-03-17 06:15:00|9489.7|9487.3|9486.6|9484.2|9491.9|9489.5|9486|9483.6|657
1584426000000|2020-03-17 06:20:00|9486.5|9484.1|9486.9|9484.5|9488.4|9486|9484.3|9482.3|553
1584426300000|2020-03-17 06:25:00|9486.8|9484.4|9482.6|9481.1|9487.4|9485.3|9480.4|9478.1|683
1584426600000|2020-03-17 06:30:00|9482.7|9481.2|9483.6|9481.2|9485.9|9484.1|9482.3|9480.5|710
1584426900000|2020-03-17 06:35:00|9483.7|9481.3|9483.6|9481.2|9484.1|9482.2|9482.1|9480.1|493
1584427200000|2020-03-17 06:40:00|9483.7|9481.3|9487.4|9485.9|9490.2|9488.3|9483|9481.2|492
1584427500000|2020-03-17 06:45:00|9487.3|9485.8|9487.7|9486.2|9491.8|9490.3|9487.3|9485.4|662
1584427800000|2020-03-17 06:50:00|9487.8|9486.3|9490.2|9488.7|9491.8|9489.4|9487|9484.9|688
1584428100000|2020-03-17 06:55:00|9490|9488.5|9490.1|9487.7|9493.3|9491.6|9487.5|9485.6|571
1584428400000|2020-03-17 07:00:00|9490|9487.6|9497.8|9495.4|9498.1|9495.9|9487|9485.3|808
1584428700000|2020-03-17 07:05:00|9497.7|9495.3|9497.9|9495.5|9501.1|9499.6|9494.2|9492.2|879
1584429000000|2020-03-17 07:10:00|9497.3|9495.8|9497.8|9495.4|9498.6|9496.9|9493.7|9491.9|857
1584429300000|2020-03-17 07:15:00|9497.9|9495.5|9503.1|9500.7|9504.4|9502.7|9495.4|9493.8|833
1584429600000|2020-03-17 07:20:00|9503.3|9500.9|9499.4|9497|9503.6|9501.2|9497.7|9495.9|920
1584429900000|2020-03-17 07:25:00|9499.5|9497.1|9501.5|9499.1|9503.4|9501.6|9497.4|9495.4|740
1584430200000|2020-03-17 07:30:00|9500.9|9498.5|9510.5|9509|9510.7|9509.1|9499.8|9497.4|767
1584430500000|2020-03-17 07:35:00|9510.4|9508.9|9509.4|9507|9510.7|9509.2|9505.5|9504|772
1584430800000|2020-03-17 07:40:00|9509.6|9507.2|9512.7|9510.3|9514.3|9512.3|9507.4|9505.4|689
1584431100000|2020-03-17 07:45:00|9512.9|9510.5|9511.4|9509.9|9514.5|9512.3|9509.3|9507.4|786
1584431400000|2020-03-17 07:50:00|9511.2|9509.7|9510.6|9509.1|9514.6|9513.1|9509|9507.5|852
1584431700000|2020-03-17 07:55:00|9510.4|9508.9|9510.7|9509.2|9516.1|9514.2|9509.1|9507.2|821
1584432000000|2020-03-17 08:00:00|9510.5|9509|9515.3|9513.8|9515.8|9514.3|9505.7|9504.2|843
1584432300000|2020-03-17 08:05:00|9515.4|9513.9|9513.1|9510.7|9518.2|9516.5|9509.3|9507.3|846
1584432600000|2020-03-17 08:10:00|9513|9510.6|9508.6|9507.1|9514.1|9512.4|9508.1|9506.6|795
1584432900000|2020-03-17 08:15:00|9508.9|9507.4|9512|9510.5|9513.3|9510.9|9503.4|9501.7|827
1584433200000|2020-03-17 08:20:00|9511.9|9510.4|9511|9509.5|9516.6|9515|9509.8|9508.3|799
1584433500000|2020-03-17 08:25:00|9511.1|9509.6|9504.7|9502.3|9511.2|9509.7|9504|9502|817
1584433800000|2020-03-17 08:30:00|9504.8|9502.4|9511.8|9509.4|9520.7|9518.1|9504.2|9502|879
1584434100000|2020-03-17 08:35:00|9511.9|9509.5|9513.5|9512|9518|9516.3|9506.4|9504.9|846
1584434400000|2020-03-17 08:40:00|9513.4|9511.9|9522.4|9520.9|9523.1|9521.6|9509.8|9508.3|678
1584434700000|2020-03-17 08:45:00|9522.3|9520.8|9521.9|9519.5|9530.3|9528.2|9520.7|9518.9|722
1584435000000|2020-03-17 08:50:00|9522.1|9519.7|9524.9|9523.4|9525.5|9523.6|9514.4|9512|773
1584435300000|2020-03-17 08:55:00|9525|9523.5|9525.1|9523.6|9526.6|9524.7|9519.5|9518|688
1584435600000|2020-03-17 09:00:00|9525|9523.5|9532.2|9530.7|9533.3|9531.7|9525|9523.5|893
1584435900000|2020-03-17 09:05:00|9532.4|9530.9|9518.3|9516.8|9532.9|9531.4|9517.9|9515.9|811
1584436200000|2020-03-17 09:10:00|9518.2|9516.7|9525.6|9524.1|9527|9525.5|9518.1|9516.5|753
1584436500000|2020-03-17 09:15:00|9525.5|9524|9526.2|9524.7|9529.5|9527.6|9523.1|9521.2|851
1584436800000|2020-03-17 09:20:00|9526.1|9524.6|9518.8|9517.3|9529|9527.1|9518.6|9516.9|767
1584437100000|2020-03-17 09:25:00|9518.7|9517.2|9514.5|9512.1|9520.4|9518|9511.3|9509.3|603
1584437400000|2020-03-17 09:30:00|9514.7|9512.3|9508.1|9506.6|9515.8|9514|9503.9|9502.2|766
1584437700000|2020-03-17 09:35:00|9508.2|9506.7|9514.9|9512.5|9515.9|9514.4|9507.6|9505.8|941
1584438000000|2020-03-17 09:40:00|9514.8|9512.4|9525.3|9522.9|9526.6|9524.5|9511.8|9509.7|899
1584438300000|2020-03-17 09:45:00|9525.1|9522.7|9523.9|9522.4|9525.9|9523.7|9520.2|9518.2|836
1584438600000|2020-03-17 09:50:00|9523.6|9522.1|9523.7|9521.3|9528.7|9526.8|9519.6|9517.2|831
1584438900000|2020-03-17 09:55:00|9523.5|9521.1|9529.4|9527|9529.5|9527.1|9515.3|9512.9|757
1584439200000|2020-03-17 10:00:00|9529.5|9527.1|9538|9535.6|9541.6|9539.6|9527.8|9525.6|812
1584439500000|2020-03-17 10:05:00|9538.3|9535.9|9538.3|9535.9|9547.2|9544.9|9536.3|9534.2|892
1584439800000|2020-03-17 10:10:00|9538.2|9535.8|9533.3|9531.8|9538.2|9535.8|9529.6|9528.1|810
1584440100000|2020-03-17 10:15:00|9534.1|9532.6|9538.3|9535.9|9538.6|9536.5|9529.1|9527.6|808
1584440400000|2020-03-17 10:20:00|9538.2|9535.8|9543.8|9542.3|9544.5|9542.9|9537.5|9535.1|723
1584440700000|2020-03-17 10:25:00|9544.2|9542.7|9548.9|9546.5|9549.4|9547.3|9540|9537.6|760
1584441000000|2020-03-17 10:30:00|9549.2|9546.8|9552.4|9550.9|9557|9555.1|9548.5|9546.6|821
1584441300000|2020-03-17 10:35:00|9552.3|9550.8|9552.1|9550.6|9555.2|9553.6|9547.9|9546.4|744
1584441600000|2020-03-17 10:40:00|9552.2|9550.7|9554.4|9552.9|9555.4|9553.9|9547.5|9545.7|714
1584441900000|2020-03-17 10:45:00|9554|9552.5|9562.9|9560.5|9577.3|9575.5|9554|9552.5|913
1584442200000|2020-03-17 10:50:00|9563|9560.6|9568.7|9567.2|9571.5|9570|9559.6|9557.3|837
1584442500000|2020-03-17 10:55:00|9568.8|9567.3|9573.9|9572.4|9576.2|9574.7|9565.1|9563.6|820
1584442800000|2020-03-17 11:00:00|9574|9572.5|9570.2|9568.7|9574.1|9572.6|9565.1|9563.1|763
1584443100000|2020-03-17 11:05:00|9570.3|9568.8|9581.9|9580.4|9581.9|9580.4|9569.6|9568.1|681
1584443400000|2020-03-17 11:10:00|9582.2|9580.7|9587.5|9585.1|9590.5|9589|9579.5|9578|775
1584443700000|2020-03-17 11:15:00|9587.1|9585.6|9583.7|9582.2|9590.1|9588.3|9579.6|9577.2|802
1584444000000|2020-03-17 11:20:00|9583.6|9582.1|9573.9|9572.4|9586|9584.5|9573.7|9572.2|741
1584444300000|2020-03-17 11:25:00|9573.8|9572.3|9575.4|9573|9577.9|9576.1|9571.6|9569.2|732
1584444600000|2020-03-17 11:30:00|9575.2|9572.8|9569.1|9567.6|9576.2|9574.1|9567.4|9565|805
1584444900000|2020-03-17 11:35:00|9568.8|9567.3|9573.7|9572.2|9574.7|9573.2|9566|9564.1|730
1584445200000|2020-03-17 11:40:00|9573.8|9572.3|9573.4|9571.9|9577.1|9575.6|9572.6|9571.1|629
1584445500000|2020-03-17 11:45:00|9573.5|9572|9586.9|9585.4|9588|9586.5|9569.8|9568.3|752
1584445800000|2020-03-17 11:50:00|9586.8|9585.3|9588.3|9586.8|9589.5|9588|9585.5|9584|613
1584446100000|2020-03-17 11:55:00|9588.4|9586.9|9581|9578.6|9590.1|9588.6|9577.8|9576.3|656
1584446400000|2020-03-17 12:00:00|9581.4|9579.9|9587.6|9585.2|9595.6|9594.1|9575.9|9574.1|909
1584446700000|2020-03-17 12:05:00|9587.9|9585.5|9576.7|9575.2|9588.3|9585.9|9573.4|9571.9|937
1584447000000|2020-03-17 12:10:00|9576.6|9575.1|9587.7|9585.3|9592.8|9590.4|9576.6|9575.1|919
1584447300000|2020-03-17 12:15:00|9587.9|9585.5|9590.9|9589.4|9597.1|9595.5|9587.5|9585.1|906
1584447600000|2020-03-17 12:20:00|9590.7|9589.2|9590|9588.5|9592.5|9591|9588.7|9587.2|646
1584447900000|2020-03-17 12:25:00|9589.8|9588.3|9601.2|9594.1|9601.2|9594.9|9589.2|9586.8|692
1584448200000|2020-03-17 12:30:00|9601.3|9594.7|9606.1|9603.7|9610.7|9609.2|9594.8|9591|859
1584448500000|2020-03-17 12:35:00|9606.6|9604.2|9609.1|9607.6|9613.9|9612.1|9602.1|9600.4|890
1584448800000|2020-03-17 12:40:00|9609.2|9607.7|9609.8|9608.3|9610.8|9609.3|9604.1|9602.6|842
1584449100000|2020-03-17 12:45:00|9610.3|9607.9|9603.9|9602.4|9611.9|9610.4|9602|9600|835
1584449400000|2020-03-17 12:50:00|9604|9602.5|9610.6|9608.2|9612.1|9610.2|9602.4|9600.4|732
1584449700000|2020-03-17 12:55:00|9610.7|9608.3|9611.9|9609.5|9618.4|9616.7|9607.9|9605.9|847
1584450000000|2020-03-17 13:00:00|9611.7|9609.3|9617.9|9616.4|9620.8|9619.3|9611.1|9609.3|843
1584450300000|2020-03-17 13:05:00|9618.4|9616.9|9618.1|9616.6|9619|9617.5|9612.4|9610.9|700
1584450600000|2020-03-17 13:10:00|9618.2|9616.7|9616|9612.5|9618.5|9617|9607.7|9605.8|613
1584450900000|2020-03-17 13:15:00|9616.9|9613.6|9613.6|9612.1|9618.4|9616.8|9609.8|9608.3|584
1584451200000|2020-03-17 13:20:00|9613.4|9611.9|9613.6|9612.1|9618.7|9617.2|9610.9|9609.4|660
1584451500000|2020-03-17 13:25:00|9613.5|9612|9616|9614.5|9617.4|9615.9|9613.4|9611.5|547
1584451800000|2020-03-17 13:30:00|9616.1|9614.6|9611.5|9610|9618.9|9617.4|9609.6|9607.6|896
1584452100000|2020-03-17 13:35:00|9611.7|9610.2|9603.2|9601.7|9614.1|9611.7|9601.3|9599.7|874
1584452400000|2020-03-17 13:40:00|9603.1|9601.6|9606.4|9604.9|9606.5|9605|9596.2|9594.7|811
1584452700000|2020-03-17 13:45:00|9606.5|9605|9601.8|9600.3|9606.8|9605.2|9599.3|9597.8|788
1584453000000|2020-03-17 13:50:00|9601.7|9600.2|9599.9|9598.4|9604.9|9602.5|9596.9|9595.4|830
1584453300000|2020-03-17 13:55:00|9600|9598.5|9604|9601.6|9604|9601.6|9597.8|9595.8|682
1584453600000|2020-03-17 14:00:00|9603.9|9601.5|9613.9|9611.5|9618.6|9616.6|9603.5|9601.3|841
1584453900000|2020-03-17 14:05:00|9613.6|9612.1|9607|9605.5|9615.2|9613.6|9606.4|9604.7|900
1584454200000|2020-03-17 14:10:00|9607.1|9605.6|9601.2|9599.7|9611|9608.6|9599.4|9597.6|868
1584454500000|2020-03-17 14:15:00|9601.8|9599.4|9596.3|9594.8|9601.9|9599.6|9592.1|9590.4|838
1584454800000|2020-03-17 14:20:00|9596.2|9594.7|9603.9|9601.5|9608.7|9606.3|9596.2|9594.7|985
1584455100000|2020-03-17 14:25:00|9604|9601.6|9622.5|9620.1|9629.3|9627.5|9603.8|9601.6|900
1584455400000|2020-03-17 14:30:00|9622.7|9620.3|9616.7|9615.2|9626.4|9624.3|9616.7|9615.1|968
1584455700000|2020-03-17 14:35:00|9616.6|9615.1|9622.7|9621.2|9628.2|9626.3|9616.6|9615.1|990
1584456000000|2020-03-17 14:40:00|9622.8|9621.3|9619.6|9618.1|9625.5|9624|9613.4|9611.4|947
1584456300000|2020-03-17 14:45:00|9619.8|9618.3|9614.9|9612.5|9623.8|9621.6|9603.1|9600.3|1045
1584456600000|2020-03-17 14:50:00|9614.6|9613.1|9623.5|9621.1|9626.6|9624.9|9612.1|9610.6|929
1584456900000|2020-03-17 14:55:00|9624.1|9621.7|9617.9|9615.5|9628|9626.5|9615.2|9612.8|896
1584457200000|2020-03-17 15:00:00|9618.2|9615.8|9627.6|9625.2|9630.7|9628.3|9615.2|9612.8|878
1584457500000|2020-03-17 15:05:00|9627.5|9626|9624.8|9623.3|9630.7|9628.7|9621.1|9619.2|873
1584457800000|2020-03-17 15:10:00|9624.9|9623.4|9618.3|9616.8|9628.3|9626.8|9615.9|9614.4|858
1584458100000|2020-03-17 15:15:00|9618.2|9616.7|9624|9621.6|9624|9621.6|9611.3|9609.8|904
1584458400000|2020-03-17 15:20:00|9623.8|9621.4|9625.6|9623.2|9628.7|9627.2|9619.1|9617.3|875
1584458700000|2020-03-17 15:25:00|9625.5|9623.1|9630.5|9629|9631.7|9630.2|9622.7|9621.2|784
1584459000000|2020-03-17 15:30:00|9630.4|9628.9|9629.4|9627|9633.9|9632.4|9624.9|9622.8|856
1584459300000|2020-03-17 15:35:00|9629|9627.5|9624.4|9622.9|9630.2|9628.5|9622.3|9620|891
1584459600000|2020-03-17 15:40:00|9624.5|9623|9625.1|9623.6|9632.8|9631.3|9623|9621.5|866
1584459900000|2020-03-17 15:45:00|9625.3|9623.8|9618.1|9615.7|9627.4|9625.1|9617.9|9615.5|804
1584460200000|2020-03-17 15:50:00|9618.2|9615.8|9628.8|9626.4|9629.7|9627.3|9617|9615|850
1584460500000|2020-03-17 15:55:00|9629.4|9627|9648.8|9647.3|9649|9647.5|9628.4|9626|923
1584460800000|2020-03-17 16:00:00|9648.7|9647.2|9641.7|9640.2|9649.4|9647.9|9636.1|9634.6|864
1584461100000|2020-03-17 16:05:00|9641.4|9639.9|9645|9643.5|9646.8|9645.3|9639.4|9637.7|655
1584461400000|2020-03-17 16:10:00|9645.1|9643.6|9641.6|9640.1|9646.1|9644.6|9636.5|9635|721
1584461700000|2020-03-17 16:15:00|9641.7|9640.2|9643.4|9641.9|9644.9|9643.4|9636.2|9634.7|788
1584462000000|2020-03-17 16:20:00|9643.5|9642|9636.6|9635.1|9644.6|9643.1|9636.1|9634.6|774
1584462300000|2020-03-17 16:25:00|9636.5|9635|9630.2|9628.7|9640.9|9639.4|9623.4|9621.9|801
1584462600000|2020-03-17 16:30:00|9630.3|9628.8|9636.6|9635.1|9636.7|9635.2|9630.2|9628.7|813
1584462900000|2020-03-17 16:35:00|9636.5|9635|9632.7|9631.2|9636.5|9635|9626.1|9624.6|794
1584463200000|2020-03-17 16:40:00|9632.8|9631.3|9635.4|9633.9|9637|9635.5|9631.3|9629.8|704
1584463500000|2020-03-17 16:45:00|9635.3|9633.8|9635|9633.5|9636.5|9635|9626.5|9624.3|798
1584463800000|2020-03-17 16:50:00|9635.3|9632.9|9634.7|9633.2|9637.5|9636|9632.5|9631|804
1584464100000|2020-03-17 16:55:00|9634.8|9633.3|9642.9|9641.4|9643.5|9642|9634.2|9632.7|745
1584464400000|2020-03-17 17:00:00|9643.1|9641.6|9637.5|9636|9645.2|9643.7|9635.3|9633.8|757
1584464700000|2020-03-17 17:05:00|9637.7|9636.2|9629.9|9628.4|9639.4|9637.9|9629.5|9628|891
1584465000000|2020-03-17 17:10:00|9629.8|9628.3|9629.1|9627.6|9632.8|9630.8|9623.8|9621.4|898
1584465300000|2020-03-17 17:15:00|9628.8|9627.3|9626.1|9624.6|9632.6|9631|9622.3|9620.8|940
1584465600000|2020-03-17 17:20:00|9626|9624.5|9628.9|9627.4|9636.5|9635|9625.9|9624.4|820
1584465900000|2020-03-17 17:25:00|9628.8|9627.3|9623.2|9621.7|9629.1|9627.6|9621.5|9620|798
1584466200000|2020-03-17 17:30:00|9623.3|9621.8|9634.7|9632.3|9635.5|9633.1|9621.7|9620.2|852
1584466500000|2020-03-17 17:35:00|9634.6|9632.2|9633.5|9632|9637|9635.3|9629|9627.5|791
1584466800000|2020-03-17 17:40:00|9633.6|9632.1|9633.1|9631.6|9636.5|9634.9|9630|9628.5|735
1584467100000|2020-03-17 17:45:00|9633|9631.5|9632|9630.5|9633.9|9632.4|9630.7|9629.2|597
1584467400000|2020-03-17 17:50:00|9632.1|9630.6|9627|9625.5|9633.1|9631.6|9623.7|9622.2|699
1584467700000|2020-03-17 17:55:00|9627.1|9624.6|9625|9623.5|9628.3|9626.4|9622.3|9620.8|659
1584468000000|2020-03-17 18:00:00|9625.1|9623.6|9624.4|9622.9|9628.7|9627.2|9624.2|9622.7|720
1584468300000|2020-03-17 18:05:00|9624.8|9623.3|9626.7|9625.2|9631.1|9629.6|9624.8|9623.3|669
1584468600000|2020-03-17 18:10:00|9626.6|9625.1|9622.6|9621.1|9626.9|9625.4|9622.1|9620.6|630
1584468900000|2020-03-17 18:15:00|9622.5|9621|9615.9|9614.4|9622.9|9621.4|9615.6|9614.1|720
1584469200000|2020-03-17 18:20:00|9616|9614.5|9610.6|9609.1|9616.8|9615.3|9609.7|9608.2|701
1584469500000|2020-03-17 18:25:00|9610.4|9608.9|9611.6|9610.1|9615.5|9614|9610.1|9608.6|603
1584469800000|2020-03-17 18:30:00|9611.7|9610.2|9604.3|9602.8|9615.6|9614.1|9603.6|9602.1|689
1584470100000|2020-03-17 18:35:00|9604.2|9602.7|9612.2|9610.7|9612.7|9611.2|9603.3|9601.8|672
1584470400000|2020-03-17 18:40:00|9612.1|9610.6|9610|9608.5|9619.6|9618.1|9609.9|9608.4|667
1584470700000|2020-03-17 18:45:00|9610.1|9608.6|9611.3|9609.8|9615.6|9613.9|9609.6|9608.1|629
1584471000000|2020-03-17 18:50:00|9611.2|9609.7|9609.3|9607.8|9614.1|9612|9606.4|9604.9|644
1584471300000|2020-03-17 18:55:00|9609.2|9607.7|9614.6|9613.1|9619.5|9618|9606.8|9605.3|729
1584471600000|2020-03-17 19:00:00|9614.7|9613.2|9619.4|9617|9621.2|9618.8|9612.6|9610.2|819
1584471900000|2020-03-17 19:05:00|9619.8|9617.9|9619.6|9618.1|9624.6|9622.7|9617.6|9615.8|766
1584472200000|2020-03-17 19:10:00|9619.7|9618.2|9619.8|9618.3|9626.1|9624.6|9619.6|9617.8|718
1584472500000|2020-03-17 19:15:00|9619.9|9618.4|9620.1|9618.6|9622.7|9621.2|9618.3|9616.6|479
1584472800000|2020-03-17 19:20:00|9620|9618.5|9622.2|9620.7|9622.2|9620.7|9616.6|9614.9|587
1584473100000|2020-03-17 19:25:00|9622.1|9620.6|9619.9|9618.4|9623.4|9621.5|9618|9616|687
1584473400000|2020-03-17 19:30:00|9620|9618.5|9613.3|9611.8|9620.4|9618.5|9612.3|9610.8|693
1584473700000|2020-03-17 19:35:00|9613.4|9611.9|9609.5|9608|9614.4|9612.9|9606.6|9605.1|709
1584474000000|2020-03-17 19:40:00|9609.4|9607.9|9606.8|9605.3|9609.9|9608.4|9605.5|9604|671
1584474300000|2020-03-17 19:45:00|9606.7|9605.2|9605.7|9604.2|9612|9610.5|9605.3|9603.8|672
1584474600000|2020-03-17 19:50:00|9605.6|9604.1|9606|9604.5|9606.8|9605.2|9599.5|9598|704
1584474900000|2020-03-17 19:55:00|9606.4|9604|9603.4|9601.9|9606.9|9605.3|9603.1|9601.6|723
1584475200000|2020-03-17 20:00:00|9603.6|9601.2|9601.8|9600.3|9604|9601.7|9599.3|9597.6|403
1584475500000|2020-03-17 20:05:00|9601.9|9600.4|9602.6|9601.1|9605.5|9604|9601.4|9599.9|364
1584475800000|2020-03-17 20:10:00|9602.2|9600.7|9600.6|9599.1|9604.1|9602.5|9600|9598.5|382
1584476100000|2020-03-17 20:15:00|9600.7|9599.2|9608|9605.6|9608.8|9606.8|9600.6|9599.1|371
1584476400000|2020-03-17 20:20:00|9608.1|9605.7|9603.5|9602|9608.2|9606.1|9603.3|9600.9|311
1584476700000|2020-03-17 20:25:00|9603.3|9601.8|9602.2|9599.8|9605.2|9603.3|9601.2|9598.8|289
1584477000000|2020-03-17 20:30:00|9602.3|9599.9|9604.2|9602.7|9605|9603.5|9602.1|9599.7|294
1584477300000|2020-03-17 20:35:00|9604.3|9602.8|9611.7|9609.3|9611.9|9609.5|9604.3|9602.2|235
1584477600000|2020-03-17 20:40:00|9611.6|9609.2|9611.9|9609.5|9613|9610.8|9610.7|9608.3|310
1584477900000|2020-03-17 20:45:00|9612|9609.6|9615.3|9612.9|9615.7|9613.3|9610.8|9608.5|453
1584478200000|2020-03-17 20:50:00|9615.1|9612.7|9613.4|9611|9617.8|9615.4|9613.4|9611|353
1584478500000|2020-03-17 20:55:00|9613.5|9611.1|9616.7|9608.9|9616.8|9611.3|9610.9|9608.2|397
1584478800000|2020-03-17 21:00:00|9617|9609.2|9615.8|9610.8|9618.6|9610.9|9615.8|9609.2|57
1584479100000|2020-03-17 21:05:00|9616.1|9610.9|9617.1|9608.7|9618.8|9611.2|9614.8|9608|275
1584479400000|2020-03-17 21:10:00|9616.4|9608.8|9615|9609.2|9619.2|9610.5|9613.4|9607|349
1584479700000|2020-03-17 21:15:00|9614.8|9608.5|9619.7|9610.9|9621.2|9612.2|9614.8|9608.2|371
1584480000000|2020-03-17 21:20:00|9619.2|9610.6|9618.3|9609.8|9620.3|9611.1|9613.5|9607.3|458
1584480300000|2020-03-17 21:25:00|9617.3|9609.3|9616.6|9610|9619.3|9611|9615.9|9608.5|423
1584480600000|2020-03-17 21:30:00|9616.3|9610.1|9619.7|9610.5|9620.6|9611.3|9614.8|9609.3|375
1584480900000|2020-03-17 21:35:00|9619.8|9610.6|9619.4|9610.5|9620.2|9611.7|9616.7|9609.1|370
1584481200000|2020-03-17 21:40:00|9619|9610.4|9616.8|9609.2|9619.4|9611.3|9616|9608.6|431
1584481500000|2020-03-17 21:45:00|9617.2|9609.3|9614.5|9609.5|9619.1|9610.5|9613.5|9608.1|536
1584481800000|2020-03-17 21:50:00|9614.6|9609.6|9614.6|9609.4|9615.8|9610.4|9613.6|9608.9|430
1584482100000|2020-03-17 21:55:00|9614.7|9609.5|9615.4|9610.2|9616.5|9611.8|9613.3|9608.8|510
1584482400000|2020-03-17 22:00:00|9614|9609.4|9616|9609.8|9616.4|9610.3|9612.1|9608.4|604
1584482700000|2020-03-17 22:05:00|9616.1|9609.6|9615.2|9609.4|9616.3|9610.1|9612.9|9608.1|640
1584483000000|2020-03-17 22:10:00|9614.9|9609.1|9608.8|9605.4|9615.4|9609.4|9607.8|9604.1|660
1584483300000|2020-03-17 22:15:00|9609|9605.2|9608.8|9605.3|9610.8|9606|9606.1|9602.3|631
1584483600000|2020-03-17 22:20:00|9608.9|9605.4|9604.1|9599|9610.1|9605.8|9603.1|9598.2|649
1584483900000|2020-03-17 22:25:00|9603.9|9598.8|9604.9|9600.7|9607.7|9601.5|9603.2|9598.4|482
1584484200000|2020-03-17 22:30:00|9605.1|9600.8|9604.4|9599.8|9605.7|9600.8|9600.4|9594.8|616
1584484500000|2020-03-17 22:35:00|9604|9599.7|9602.4|9598.4|9608.4|9602|9601.8|9597.8|657
1584484800000|2020-03-17 22:40:00|9602.5|9599.1|9603.2|9599.2|9605.4|9601.1|9600.5|9597.2|586
1584485100000|2020-03-17 22:45:00|9603.4|9599.3|9599.9|9596.6|9604.3|9600.2|9597.6|9593.9|514
1584485400000|2020-03-17 22:50:00|9599.8|9596.7|9600.7|9597.4|9601.6|9598.8|9599.4|9595.9|322
1584485700000|2020-03-17 22:55:00|9600.8|9597.7|9598.9|9595.6|9601.2|9598.1|9598.4|9594.2|388
1584486000000|2020-03-17 23:00:00|9598.8|9596.2|9597.1|9594.7|9599.6|9596.8|9596.8|9594.4|647
1584486300000|2020-03-17 23:05:00|9597|9594.6|9595.6|9593.1|9598|9595.2|9593.3|9590.4|554
1584486600000|2020-03-17 23:10:00|9595.7|9593.2|9595.7|9592.6|9598|9595.6|9594.9|9592|748
1584486900000|2020-03-17 23:15:00|9595.8|9592.7|9597.2|9594.7|9597.5|9595.1|9595.3|9592.6|515
1584487200000|2020-03-17 23:20:00|9597.1|9594.8|9598.4|9596|9599.2|9596.8|9595.7|9593.3|438
1584487500000|2020-03-17 23:25:00|9598.5|9596.1|9598.3|9595.9|9599|9596.8|9596.7|9594.3|369
1584487800000|2020-03-17 23:30:00|9598.4|9596|9598.4|9594.6|9599.6|9596.3|9597.4|9593.2|845
1584488100000|2020-03-17 23:35:00|9598|9594.5|9596.6|9594.2|9599.5|9596|9595.8|9593.2|754
1584488400000|2020-03-17 23:40:00|9596.5|9594.1|9595.5|9593.1|9597.1|9594.3|9595|9592.7|446
1584488700000|2020-03-17 23:45:00|9595.4|9593|9598.2|9595.8|9598.6|9596.4|9595.3|9592.9|410
1584489000000|2020-03-17 23:50:00|9598.1|9595.7|9598.8|9596.4|9599.4|9597.1|9597.6|9595.2|357
1584489300000|2020-03-17 23:55:00|9599|9596.6|9599.2|9596.8|9599.7|9597.5|9598.2|9595.9|456
1584489600000|2020-03-18 00:00:00|9598.8|9597.3|9606.1|9603.7|9607.1|9604.4|9598.1|9596.2|633
1584489900000|2020-03-18 00:05:00|9606.2|9603.8|9606.7|9604.1|9607.6|9605.2|9602|9599.3|738
1584490200000|2020-03-18 00:10:00|9606.9|9604.3|9607.3|9604.6|9608.5|9606|9604.5|9602.1|739
1584490500000|2020-03-18 00:15:00|9607.2|9604.7|9606.5|9603.9|9609.4|9607|9606|9603.6|591
1584490800000|2020-03-18 00:20:00|9606.6|9604|9608.5|9605.8|9610.3|9608.2|9606.1|9603.7|648
1584491100000|2020-03-18 00:25:00|9608.4|9605.5|9606.2|9603.7|9609.3|9606.9|9605.2|9602.8|485
1584491400000|2020-03-18 00:30:00|9606.1|9603.8|9602|9599.4|9606.8|9604.4|9601.7|9599.3|502
1584491700000|2020-03-18 00:35:00|9601.9|9599.3|9602.9|9600.5|9603.8|9601.4|9600|9596.9|450
1584492000000|2020-03-18 00:40:00|9602.8|9600.4|9606.6|9604.1|9607.2|9604.5|9602.2|9599.8|504
1584492300000|2020-03-18 00:45:00|9606.5|9604|9606.5|9604.1|9607.9|9605.2|9605.7|9603.1|593
1584492600000|2020-03-18 00:50:00|9606.6|9604.2|9612.6|9610.2|9612.8|9610.4|9604.8|9602|504
1584492900000|2020-03-18 00:55:00|9613.7|9611.3|9615.2|9612.8|9616.4|9614|9612.1|9609.7|474
1584493200000|2020-03-18 01:00:00|9615.3|9612.9|9618.8|9616.4|9618.9|9616.5|9613.5|9611.1|497
1584493500000|2020-03-18 01:05:00|9618.7|9616.3|9611.6|9610.1|9618.9|9616.5|9611.4|9609.5|474
1584493800000|2020-03-18 01:10:00|9611.5|9610|9614.7|9612.3|9615.1|9612.3|9610.6|9608.2|426
1584494100000|2020-03-18 01:15:00|9614.8|9612.5|9612.9|9610.5|9616|9613.5|9612.1|9609.9|596
1584494400000|2020-03-18 01:20:00|9612.8|9610.4|9611.2|9608.8|9614|9611.6|9609.3|9606.9|548
1584494700000|2020-03-18 01:25:00|9611.3|9608.9|9602.8|9600.4|9611.3|9608.9|9602.1|9599.7|475
1584495000000|2020-03-18 01:30:00|9602.7|9600.3|9600.7|9598.3|9603.7|9601.2|9599.5|9597.1|500
1584495300000|2020-03-18 01:35:00|9600.8|9598.4|9601.9|9599.5|9602.6|9600.6|9598.6|9597.1|422
1584495600000|2020-03-18 01:40:00|9602|9599.6|9602|9599.6|9603|9600.6|9600.5|9598.4|418
1584495900000|2020-03-18 01:45:00|9602.1|9599.7|9601.6|9599.1|9603.8|9601.4|9600.3|9597.9|536
1584496200000|2020-03-18 01:50:00|9601.5|9599.2|9600.6|9598.2|9602.4|9600|9600|9597.6|420
1584496500000|2020-03-18 01:55:00|9600.5|9598.1|9602.7|9600.2|9607|9604.2|9599.5|9597.1|597
1584496800000|2020-03-18 02:00:00|9602.6|9601|9599.4|9597|9604.3|9601.8|9599.1|9596.6|432
1584497100000|2020-03-18 02:05:00|9599.1|9596.7|9600.1|9597.7|9600.5|9598.6|9598.2|9595.6|445
1584497400000|2020-03-18 02:10:00|9600|9597.6|9599|9596.6|9600.1|9597.7|9598.3|9595.9|349
1584497700000|2020-03-18 02:15:00|9598.5|9597|9597.2|9594.8|9599.1|9597|9596.7|9594.3|315
1584498000000|2020-03-18 02:20:00|9597.1|9594.7|9595.9|9593.5|9597.5|9595.1|9594.3|9591.9|253
1584498300000|2020-03-18 02:25:00|9596|9593.6|9594.5|9592.1|9596.4|9594|9593.5|9591.1|350
1584498600000|2020-03-18 02:30:00|9594.6|9592.2|9599.6|9597.2|9601.4|9599|9593.4|9591.2|464
1584498900000|2020-03-18 02:35:00|9599.5|9597.1|9595.9|9593.5|9599.6|9597.6|9595.6|9593.4|350
1584499200000|2020-03-18 02:40:00|9596|9593.6|9597.8|9595.4|9599.4|9597|9595.8|9593.4|449
1584499500000|2020-03-18 02:45:00|9597.7|9595.3|9598.1|9595.7|9598.4|9596|9597.1|9594.5|393
1584499800000|2020-03-18 02:50:00|9598.2|9595.8|9594.3|9591.9|9598.2|9595.8|9592.9|9590.9|460
1584500100000|2020-03-18 02:55:00|9594.4|9592|9600.2|9597.7|9600.4|9598|9593.8|9591.5|587
1584500400000|2020-03-18 03:00:00|9600.1|9597.8|9596.8|9594.4|9600.6|9598|9596.1|9593.7|533
1584500700000|2020-03-18 03:05:00|9596.9|9594.5|9596.3|9593.9|9597.5|9595.1|9595.5|9592.9|504
1584501000000|2020-03-18 03:10:00|9596.4|9594|9594.1|9591.7|9597.2|9594.8|9592.2|9589.8|520
1584501300000|2020-03-18 03:15:00|9594.3|9591.6|9593.8|9591.4|9595.1|9592.7|9592.8|9590.4|477
1584501600000|2020-03-18 03:20:00|9593.9|9591.5|9590|9587.6|9594.1|9592|9589.8|9587.4|437
1584501900000|2020-03-18 03:25:00|9590.2|9587.8|9590.8|9588.4|9591.3|9588.9|9589.6|9587.2|388
1584502200000|2020-03-18 03:30:00|9590.9|9588.5|9590.1|9587.7|9591.1|9588.7|9589.7|9587.3|457
1584502500000|2020-03-18 03:35:00|9590|9587.6|9591.1|9588.7|9591.6|9589.2|9589.9|9587.5|448
1584502800000|2020-03-18 03:40:00|9591|9588.6|9589.3|9586.9|9592|9589.7|9588.7|9586.3|480
1584503100000|2020-03-18 03:45:00|9589.2|9586.8|9588.4|9586.9|9590|9588.3|9587.9|9586.3|510
1584503400000|2020-03-18 03:50:00|9588.6|9587.1|9589.1|9587.6|9589.7|9588.2|9588.3|9586.6|571
1584503700000|2020-03-18 03:55:00|9589.2|9587.7|9587.4|9585|9589.5|9587.8|9586.8|9584.8|570
1584504000000|2020-03-18 04:00:00|9587.5|9585.1|9584.7|9582.3|9587.7|9585.6|9583.9|9581.5|438
1584504300000|2020-03-18 04:05:00|9584.6|9582.2|9583.2|9580.8|9585.4|9583|9579.3|9576.9|379
1584504600000|2020-03-18 04:10:00|9583.3|9580.9|9584.2|9582.7|9584.7|9583|9582|9580.1|315
1584504900000|2020-03-18 04:15:00|9584.3|9582.8|9584.5|9582.1|9585|9582.9|9583.4|9581.5|318
1584505200000|2020-03-18 04:20:00|9584.4|9582|9584.4|9582.9|9585.3|9583.4|9583.6|9581.7|275
1584505500000|2020-03-18 04:25:00|9584.9|9582.5|9584|9581.6|9584.9|9582.8|9582.8|9580.8|425
1584505800000|2020-03-18 04:30:00|9583.5|9582|9584.7|9583.2|9585.1|9583.5|9582.8|9580.7|429
1584506100000|2020-03-18 04:35:00|9584.8|9583.3|9585.1|9582.7|9585.3|9583.4|9584.3|9582.5|253
1584506400000|2020-03-18 04:40:00|9584.7|9583.2|9588.1|9586.6|9588.5|9586.6|9584.5|9582.6|461
1584506700000|2020-03-18 04:45:00|9587.9|9586.4|9588.3|9586.8|9589.5|9587.1|9587.4|9585.3|362
1584507000000|2020-03-18 04:50:00|9588.2|9586.7|9585.5|9583.1|9589.6|9587.5|9583.4|9581.8|374
1584507300000|2020-03-18 04:55:00|9585.4|9583|9585|9582.6|9586.5|9584.6|9584.8|9582.6|267
1584507600000|2020-03-18 05:00:00|9585.1|9582.7|9582.6|9580.2|9585.1|9583|9581.7|9579.6|357
1584507900000|2020-03-18 05:05:00|9582.7|9580.3|9582.5|9580.1|9582.9|9580.9|9581.5|9579.6|395
1584508200000|2020-03-18 05:10:00|9582.4|9580|9578.3|9576.8|9582.6|9580.5|9578.3|9576.8|350
1584508500000|2020-03-18 05:15:00|9578.4|9576.9|9577.9|9576.4|9578.9|9577.1|9576.8|9575.2|313
1584508800000|2020-03-18 05:20:00|9577.8|9576.3|9577.5|9576|9578.7|9576.9|9576.8|9574.9|293
1584509100000|2020-03-18 05:25:00|9577.6|9576.1|9577.5|9576|9578|9576.3|9577.3|9575.3|243
1584509400000|2020-03-18 05:30:00|9577.4|9575.9|9574.9|9573.4|9578|9575.9|9573.1|9570.8|370
1584509700000|2020-03-18 05:35:00|9574.8|9573.3|9573.2|9571.7|9574.9|9573.4|9573.1|9571.4|256
1584510000000|2020-03-18 05:40:00|9573.3|9571.8|9569.9|9568.4|9573.9|9572.1|9568.4|9566|465
1584510300000|2020-03-18 05:45:00|9570|9568.5|9569.2|9567.7|9570.7|9568.8|9568.3|9566.1|515
1584510600000|2020-03-18 05:50:00|9569.3|9567.8|9571.6|9569.2|9572.9|9570.8|9567.9|9565.8|391
1584510900000|2020-03-18 05:55:00|9571.7|9569.3|9574.5|9572.1|9574.6|9572.2|9570.8|9568.7|396
1584511200000|2020-03-18 06:00:00|9574.4|9572|9581.6|9579.2|9581.8|9579.9|9573.9|9571.5|616
1584511500000|2020-03-18 06:05:00|9581.1|9579.6|9592.5|9590.1|9593.9|9591.5|9581|9579.1|750
1584511800000|2020-03-18 06:10:00|9592.4|9590|9585.6|9583.2|9592.9|9590.5|9583.8|9581.4|729
1584512100000|2020-03-18 06:15:00|9585.5|9583.1|9587.9|9585.5|9591.7|9589.7|9584.5|9582.1|627
1584512400000|2020-03-18 06:20:00|9587.8|9585.4|9590.8|9588.4|9592.2|9589.8|9583.1|9581|611
1584512700000|2020-03-18 06:25:00|9590.6|9588.2|9589.2|9586.8|9590.6|9588.2|9586.2|9583.9|716
1584513000000|2020-03-18 06:30:00|9589.3|9586.9|9587.7|9585.3|9589.6|9587.2|9585.7|9583.5|719
1584513300000|2020-03-18 06:35:00|9587.5|9585.1|9588.7|9586.3|9589|9587|9584.8|9582.6|655
1584513600000|2020-03-18 06:40:00|9588.6|9586.2|9591.6|9589.2|9591.8|9589.4|9587.2|9584.8|728
1584513900000|2020-03-18 06:45:00|9591.5|9589.1|9588.9|9586.5|9594.3|9591.9|9587.4|9585.2|673
1584514200000|2020-03-18 06:50:00|9588.8|9586.4|9588.6|9587.1|9591.3|9589.2|9588.2|9585.8|707
1584514500000|2020-03-18 06:55:00|9588.5|9587|9592.8|9590.4|9592.8|9590.5|9586.6|9584.8|667
1584514800000|2020-03-18 07:00:00|9592.4|9590.9|9588.6|9587.1|9593.6|9591.6|9587.7|9585.8|866
1584515100000|2020-03-18 07:05:00|9588.7|9587.2|9595.8|9594.3|9597.2|9595.7|9588.1|9586.6|757
1584515400000|2020-03-18 07:10:00|9596|9594.5|9588|9585.6|9596.5|9595|9587|9585|875
1584515700000|2020-03-18 07:15:00|9588.2|9585.8|9591.3|9588.9|9592.5|9590.6|9586.7|9584.6|777
1584516000000|2020-03-18 07:20:00|9591.2|9588.8|9585.6|9584.1|9594.9|9592.8|9585.4|9583.9|822
1584516300000|2020-03-18 07:25:00|9586.5|9584.2|9589.8|9587.4|9597.8|9595.4|9586.2|9584.2|854
1584516600000|2020-03-18 07:30:00|9589.7|9587.3|9589.6|9587.2|9593.8|9591.9|9585.1|9583.3|965
1584516900000|2020-03-18 07:35:00|9589.5|9587.1|9593.4|9591.9|9594.3|9591.9|9589.2|9586.9|897
1584517200000|2020-03-18 07:40:00|9593.9|9591.5|9603.4|9601.9|9604.5|9602.2|9593.2|9591.3|982
1584517500000|2020-03-18 07:45:00|9604.2|9601.8|9612.1|9609.7|9614.5|9612.1|9603.8|9601.4|943
1584517800000|2020-03-18 07:50:00|9612|9609.6|9608.4|9606|9613.1|9611.6|9605.9|9604.4|883
1584518100000|2020-03-18 07:55:00|9608.2|9605.8|9622.9|9620.5|9623.1|9620.7|9608.2|9605.8|901
1584518400000|2020-03-18 08:00:00|9622.8|9620.4|9617.7|9615.3|9624|9621.6|9610.7|9608.9|927
1584518700000|2020-03-18 08:05:00|9617.6|9615.2|9615.7|9614.2|9626.4|9624|9615.1|9613.5|1012
1584519000000|2020-03-18 08:10:00|9615.8|9614.3|9607.9|9605.5|9617.6|9615.6|9604.7|9603.2|975
1584519300000|2020-03-18 08:15:00|9607.8|9605.4|9602.9|9600.5|9610.5|9608.9|9602.8|9600.5|835
1584519600000|2020-03-18 08:20:00|9603.1|9600.7|9613.6|9611.2|9614.8|9613|9600.6|9599|835
1584519900000|2020-03-18 08:25:00|9613.5|9611.1|9618.8|9616.4|9619.5|9617.2|9607.9|9605.5|872
1584520200000|2020-03-18 08:30:00|9618.7|9616.3|9611.1|9608.7|9624|9621.6|9608.1|9606.2|953
1584520500000|2020-03-18 08:35:00|9610.9|9608.5|9608.7|9607.2|9614.1|9612.6|9606.4|9604.8|891
1584520800000|2020-03-18 08:40:00|9608.6|9607.1|9609.3|9607.8|9612.5|9610.7|9605.9|9604.4|807
1584521100000|2020-03-18 08:45:00|9609.4|9607.9|9615.5|9614|9619.9|9618.4|9609.4|9607.7|894
1584521400000|2020-03-18 08:50:00|9616|9614.5|9627.4|9625|9630.4|9628.9|9613|9611.3|833
1584521700000|2020-03-18 08:55:00|9627|9625.5|9615.4|9613.9|9628|9626.1|9615.4|9613.9|721
1584522000000|2020-03-18 09:00:00|9616|9613.6|9609.5|9608|9617.3|9615.1|9603.2|9601.4|802
1584522300000|2020-03-18 09:05:00|9609.7|9608.2|9609.7|9608.2|9613.4|9611.9|9607.9|9606.4|792
1584522600000|2020-03-18 09:10:00|9609.6|9608.1|9611.5|9610|9617|9615.4|9606.4|9604.9|827
1584522900000|2020-03-18 09:15:00|9611.8|9610.3|9605.8|9603.4|9612.5|9611|9601.7|9599.9|909
1584523200000|2020-03-18 09:20:00|9605.9|9603.5|9600|9598.5|9605.9|9603.5|9595.4|9593.7|817
1584523500000|2020-03-18 09:25:00|9599.9|9598.4|9606.6|9604.2|9609.4|9607.4|9595.9|9593.5|922
1584523800000|2020-03-18 09:30:00|9606.7|9604.3|9595.8|9593.4|9609.6|9607.2|9595.1|9593.1|897
1584524100000|2020-03-18 09:35:00|9595.9|9593.5|9590.5|9588.1|9598.1|9596.1|9589.5|9587.1|935
1584524400000|2020-03-18 09:40:00|9590.6|9588.2|9584.7|9582.3|9590.9|9589|9580.7|9579.2|858
1584524700000|2020-03-18 09:45:00|9584.6|9582.2|9591.4|9589.9|9596.1|9593.7|9575.8|9573.4|903
1584525000000|2020-03-18 09:50:00|9591.9|9589.5|9597.5|9595.1|9599.4|9597|9588.8|9586.9|867
1584525300000|2020-03-18 09:55:00|9596.8|9594.4|9595.1|9592.3|9599.7|9597.3|9590.6|9588.7|710
1584525600000|2020-03-18 10:00:00|9594.9|9592.1|9586.5|9584.1|9597.3|9595.5|9584.2|9582.7|808
1584525900000|2020-03-18 10:05:00|9586.7|9584.3|9587.3|9584.9|9590.1|9588.6|9580.7|9578.3|917
1584526200000|2020-03-18 10:10:00|9587.4|9585|9582.1|9579.7|9589.5|9587.6|9577.2|9575.1|994
1584526500000|2020-03-18 10:15:00|9582.4|9580|9579.9|9577.5|9586.5|9584.6|9577.6|9575.2|896
1584526800000|2020-03-18 10:20:00|9579.8|9577.4|9577.8|9576.3|9581.1|9579.6|9574.1|9572.6|850
1584527100000|2020-03-18 10:25:00|9578.4|9576|9576.2|9574.7|9581.3|9579.8|9575|9573.5|881
1584527400000|2020-03-18 10:30:00|9576|9574.5|9585.9|9583.5|9587.8|9585.6|9575.4|9573.7|844
1584527700000|2020-03-18 10:35:00|9586|9583.6|9588.9|9586.5|9593.1|9590.8|9582.7|9580.3|971
1584528000000|2020-03-18 10:40:00|9589|9586.6|9586.5|9584.1|9591.3|9588.9|9579|9576.6|889
1584528300000|2020-03-18 10:45:00|9586.8|9584.4|9587|9584.6|9593.9|9591.7|9580.4|9578.5|897
1584528600000|2020-03-18 10:50:00|9586.9|9584.5|9596.1|9594.6|9596.9|9594.8|9586.5|9584.5|907
1584528900000|2020-03-18 10:55:00|9596.2|9594.7|9597.1|9594.7|9599.8|9597.5|9593.2|9591.1|668
1584529200000|2020-03-18 11:00:00|9597|9594.6|9593.8|9592.3|9598.7|9597.2|9591.3|9589.6|726
1584529500000|2020-03-18 11:05:00|9593.7|9592.2|9601.1|9599.6|9603.8|9602.3|9593.7|9592.2|773
1584529800000|2020-03-18 11:10:00|9601.2|9599.7|9609|9607.5|9609.3|9607.8|9600.4|9598.4|856
1584530100000|2020-03-18 11:15:00|9608.9|9607.4|9616.6|9614.2|9620.2|9618.3|9608.6|9607.1|852
1584530400000|2020-03-18 11:20:00|9616.2|9614.7|9605.8|9603.4|9617.3|9615.2|9602.6|9600.4|806
1584530700000|2020-03-18 11:25:00|9605.7|9603.3|9610.8|9609.3|9614.6|9612.9|9605|9603|709
1584531000000|2020-03-18 11:30:00|9610.4|9608.9|9611|9609.5|9613.3|9611.8|9606.4|9604.7|737
1584531300000|2020-03-18 11:35:00|9610.9|9609.4|9609.3|9607.8|9615.1|9613.6|9607.9|9606.4|620
1584531600000|2020-03-18 11:40:00|9609.6|9608.1|9613.7|9612.2|9615.6|9614.1|9609.3|9607.8|595
1584531900000|2020-03-18 11:45:00|9613.6|9612.1|9607.5|9606|9614.5|9613|9605.2|9603.4|677
1584532200000|2020-03-18 11:50:00|9607.6|9606.1|9602.8|9601.3|9609|9606.9|9599.5|9597.7|665
1584532500000|2020-03-18 11:55:00|9602.6|9601.1|9611.7|9610.2|9612.9|9611.4|9602.6|9600.6|682
1584532800000|2020-03-18 12:00:00|9611.6|9610.1|9615.1|9613.6|9617.8|9616.3|9611.6|9610.1|758
1584533100000|2020-03-18 12:05:00|9615.2|9613.7|9617.5|9616|9618.8|9617.3|9614.2|9612.7|598
1584533400000|2020-03-18 12:10:00|9617.6|9616.1|9610.6|9609.1|9620.1|9618.6|9610.4|9608.9|679
1584533700000|2020-03-18 12:15:00|9610.5|9609|9612.5|9611|9612.6|9611.1|9605.3|9603.8|716
1584534000000|2020-03-18 12:20:00|9612.4|9610.9|9622.8|9620.4|9628.8|9627.2|9612.4|9610.9|947
1584534300000|2020-03-18 12:25:00|9622.6|9620.2|9621.4|9618|9622.6|9620.2|9615.5|9613.1|687
1584534600000|2020-03-18 12:30:00|9621.5|9617.6|9612|9610.5|9622.7|9619.9|9611.5|9609.9|644
1584534900000|2020-03-18 12:35:00|9611.8|9610.3|9615.1|9613.6|9615.2|9613.7|9609|9607|730
1584535200000|2020-03-18 12:40:00|9615.2|9613.7|9620.1|9617.7|9624.5|9622.9|9615.2|9613.7|805
1584535500000|2020-03-18 12:45:00|9620.3|9617.9|9612.4|9610.9|9620.4|9618.3|9611.5|9609.7|625
1584535800000|2020-03-18 12:50:00|9612.1|9610.6|9623.9|9621.5|9625.7|9624.1|9612|9610.2|694
1584536100000|2020-03-18 12:55:00|9623.8|9621.4|9649.1|9647.6|9650.4|9648.7|9623.8|9621.4|808
1584536400000|2020-03-18 13:00:00|9649.4|9647|9643.1|9640.7|9651.8|9649.9|9641.4|9639.8|792
1584536700000|2020-03-18 13:05:00|9643.3|9640.9|9642.4|9640.9|9646.3|9644.2|9638.3|9636.3|683
1584537000000|2020-03-18 13:10:00|9642|9640.5|9644.3|9641.9|9650.7|9648.3|9635.2|9632.9|732
1584537300000|2020-03-18 13:15:00|9644.4|9642|9649|9647.5|9655.2|9653.7|9642.7|9640.3|752
1584537600000|2020-03-18 13:20:00|9648.9|9647.4|9653.7|9652.2|9655.8|9654.3|9648.9|9647.4|635
1584537900000|2020-03-18 13:25:00|9653.9|9652.4|9653.6|9652.1|9655.2|9653.7|9647.9|9646.4|687
1584538200000|2020-03-18 13:30:00|9653.5|9652|9650.5|9648.1|9665.5|9663.2|9649.2|9647.1|889
1584538500000|2020-03-18 13:35:00|9650.6|9648.2|9658.5|9657|9665.8|9663.9|9650.2|9648.2|930
1584538800000|2020-03-18 13:40:00|9658.4|9656.9|9668.1|9666.6|9668.8|9666.8|9657|9655.5|856
1584539100000|2020-03-18 13:45:00|9668.6|9667.1|9674.9|9673.4|9678.1|9676.4|9666.4|9664.9|922
1584539400000|2020-03-18 13:50:00|9674.8|9673.3|9667.5|9666|9677.5|9676|9667.5|9666|856
1584539700000|2020-03-18 13:55:00|9667.6|9666.1|9666.6|9664.2|9669.8|9667.8|9658.6|9657|957
1584540000000|2020-03-18 14:00:00|9665.9|9663.5|9662.4|9660|9665.9|9663.5|9648.8|9647|1006
1584540300000|2020-03-18 14:05:00|9662.6|9660.2|9658.7|9657.2|9664|9661.7|9648|9645.9|946
1584540600000|2020-03-18 14:10:00|9658.6|9657.1|9665.2|9663.7|9670.4|9668.9|9658.6|9657.1|792
1584540900000|2020-03-18 14:15:00|9665|9663.5|9671.3|9669.8|9674.1|9672.6|9662.6|9660.3|836
1584541200000|2020-03-18 14:20:00|9671.4|9669.9|9668.6|9667.1|9677.8|9676.3|9667.7|9666.1|832
1584541500000|2020-03-18 14:25:00|9668.5|9667|9667.9|9666.4|9675.5|9673.4|9667.2|9665.7|769
1584541800000|2020-03-18 14:30:00|9668|9666.5|9677.8|9676.3|9678.8|9677.3|9666.1|9664.6|796
1584542100000|2020-03-18 14:35:00|9677.9|9676.4|9687.7|9686.2|9690.2|9687.8|9676.9|9675.4|857
1584542400000|2020-03-18 14:40:00|9687.3|9685.8|9682.6|9681.1|9687.7|9686.2|9679.7|9678|794
1584542700000|2020-03-18 14:45:00|9682.7|9681.2|9684.7|9682.3|9685|9683.5|9676.2|9674.7|776
1584543000000|2020-03-18 14:50:00|9685|9682.6|9688.9|9687.4|9688.9|9687.4|9677.2|9675.7|833
1584543300000|2020-03-18 14:55:00|9688.8|9687.3|9698.3|9696.8|9703.3|9701|9687|9684.8|847
1584543600000|2020-03-18 15:00:00|9698.1|9696.6|9711.1|9708.7|9713.5|9711.1|9692.8|9691.3|892
1584543900000|2020-03-18 15:05:00|9711|9708.6|9709.5|9707.1|9713.9|9711.6|9703.9|9701.7|889
1584544200000|2020-03-18 15:10:00|9709.6|9707.2|9706|9703.6|9710.6|9708.8|9701.7|9699.8|799
1584544500000|2020-03-18 15:15:00|9705.9|9703.5|9709.9|9708.4|9713.8|9712.3|9704.9|9703.2|859
1584544800000|2020-03-18 15:20:00|9710|9708.5|9711.2|9709.7|9713.1|9711.6|9707.6|9705.6|736
1584545100000|2020-03-18 15:25:00|9711.3|9709.8|9699.7|9698.2|9712.4|9710.9|9698.2|9696.7|884
1584545400000|2020-03-18 15:30:00|9699.8|9698.3|9693.4|9691.9|9701.2|9699.7|9692.9|9691.4|837
1584545700000|2020-03-18 15:35:00|9693.5|9692|9707.6|9706.1|9708.3|9706.8|9691.4|9689.6|874
1584546000000|2020-03-18 15:40:00|9707.4|9705.9|9713.1|9710.7|9717.8|9715.8|9706.2|9704.6|864
1584546300000|2020-03-18 15:45:00|9713.2|9710.8|9713.1|9711.6|9718.8|9717.3|9711.6|9710.1|783
1584546600000|2020-03-18 15:50:00|9712.9|9711.4|9714|9711.6|9718.6|9716.8|9706.6|9704.3|930
1584546900000|2020-03-18 15:55:00|9713.9|9711.5|9729.4|9727.9|9738.9|9737.4|9713.5|9711.5|966
1584547200000|2020-03-18 16:00:00|9729.3|9727.8|9727.9|9726.4|9731.8|9730.3|9723.7|9722.2|867
1584547500000|2020-03-18 16:05:00|9728|9726.5|9727.8|9726.3|9733.2|9730.8|9722.4|9720.6|905
1584547800000|2020-03-18 16:10:00|9727.6|9726.1|9728|9726.5|9734.3|9732.2|9723.7|9722.2|796
1584548100000|2020-03-18 16:15:00|9728.3|9726.8|9725.3|9723.8|9732.5|9730.9|9723.8|9721.8|899
1584548400000|2020-03-18 16:20:00|9725.2|9723.7|9719.9|9718.4|9728.9|9726.9|9719.7|9718.2|773
1584548700000|2020-03-18 16:25:00|9720|9718.5|9716.4|9714.9|9727.9|9725.9|9715|9713.5|854
1584549000000|2020-03-18 16:30:00|9716.6|9715.1|9719.2|9717.7|9721|9719.1|9711.7|9709.7|816
1584549300000|2020-03-18 16:35:00|9719.3|9717.8|9718|9716.5|9731.4|9729.9|9714.6|9712.2|901
1584549600000|2020-03-18 16:40:00|9718.1|9716.6|9711.2|9709.7|9719.1|9717|9710|9708.5|723
1584549900000|2020-03-18 16:45:00|9711.4|9709.9|9723.3|9721.8|9724.3|9722.6|9709.3|9707.8|833
1584550200000|2020-03-18 16:50:00|9724|9721.6|9739.2|9736.8|9748|9746.5|9723.7|9721.6|974
1584550500000|2020-03-18 16:55:00|9739.8|9737.4|9745.8|9743.4|9748.1|9745.7|9736.4|9734|961
1584550800000|2020-03-18 17:00:00|9746.1|9743.7|9739.2|9736.8|9751.5|9749.6|9738.8|9736.6|879
1584551100000|2020-03-18 17:05:00|9738.8|9737.3|9748.2|9745.8|9749.5|9747.1|9737.9|9735.8|859
1584551400000|2020-03-18 17:10:00|9747.7|9745.3|9739|9736.6|9749|9746.8|9734.5|9732|1055
1584551700000|2020-03-18 17:15:00|9739.1|9736.7|9737.3|9734.9|9742.2|9739.8|9730|9727.6|1020
1584552000000|2020-03-18 17:20:00|9737|9734.6|9736|9733.6|9747.1|9744.7|9734|9732|1072
1584552300000|2020-03-18 17:25:00|9735.8|9733.4|9727.1|9725.6|9736.2|9733.8|9722.8|9720.4|1076
1584552600000|2020-03-18 17:30:00|9726.7|9725.2|9728|9725.6|9734.4|9732|9722|9720|1101
1584552900000|2020-03-18 17:35:00|9727.8|9725.4|9729|9726.6|9730|9727.8|9717.8|9715.8|1047
1584553200000|2020-03-18 17:40:00|9729.1|9726.7|9723.7|9721.3|9729.2|9726.8|9718.1|9716.1|1042
1584553500000|2020-03-18 17:45:00|9723.4|9721|9716.5|9714.1|9724.1|9721.7|9712.7|9710.3|1026
1584553800000|2020-03-18 17:50:00|9716.9|9714.5|9717.2|9714.8|9719.6|9717.5|9712.4|9710|965
1584554100000|2020-03-18 17:55:00|9717.1|9714.7|9714.1|9711.2|9720.6|9718.2|9711.6|9709.2|905
1584554400000|2020-03-18 18:00:00|9713.7|9711.3|9720.4|9718|9722.4|9720|9710.7|9708.3|775
1584554700000|2020-03-18 18:05:00|9720.5|9718.1|9736.4|9734|9739.3|9736.9|9718.1|9715.7|840
1584555000000|2020-03-18 18:10:00|9736.5|9734.1|9729|9726.6|9738.1|9735.7|9728.1|9726.1|821
1584555300000|2020-03-18 18:15:00|9728.3|9726.8|9722.7|9721.2|9730.9|9729.3|9721.5|9719.3|769
1584555600000|2020-03-18 18:20:00|9722.8|9721.3|9708.1|9705.7|9723.5|9721.5|9702.2|9699.8|863
1584555900000|2020-03-18 18:25:00|9708|9705.6|9703.7|9701.3|9710.5|9708.1|9697.9|9695.5|1022
1584556200000|2020-03-18 18:30:00|9703.9|9701.5|9693.1|9690.7|9709.7|9707.3|9692.6|9690.2|1060
1584556500000|2020-03-18 18:35:00|9693.3|9690.9|9703|9700.6|9703.8|9701.4|9691.9|9689.5|1007
1584556800000|2020-03-18 18:40:00|9702.9|9700.5|9698.8|9696.4|9703.9|9701.5|9695.3|9693.4|1004
1584557100000|2020-03-18 18:45:00|9699.3|9696.9|9692.5|9691|9703.7|9701.3|9689.2|9687.6|1060
1584557400000|2020-03-18 18:50:00|9693.2|9690.8|9690.7|9688.3|9694|9692|9685.4|9683|1040
1584557700000|2020-03-18 18:55:00|9690.4|9688|9697.4|9695|9705|9702.6|9688.9|9686.5|1019
1584558000000|2020-03-18 19:00:00|9695.9|9693.5|9702|9699.6|9705.9|9703.5|9692.8|9690.4|1031
1584558300000|2020-03-18 19:05:00|9702.1|9699.7|9709.3|9706.9|9711.7|9709.3|9701.9|9699.5|1062
1584558600000|2020-03-18 19:10:00|9709.5|9707.1|9701.8|9699.4|9709.5|9707.1|9699.6|9697.2|1048
1584558900000|2020-03-18 19:15:00|9702.4|9700|9703.6|9701.2|9708.3|9705.9|9701.2|9698.8|1004
1584559200000|2020-03-18 19:20:00|9704.1|9701.7|9690.1|9687.7|9704.5|9702.1|9689|9686.6|992
1584559500000|2020-03-18 19:25:00|9690.2|9687.8|9685|9682.6|9690.9|9688.5|9682.8|9680.4|1032
1584559800000|2020-03-18 19:30:00|9684.5|9682.1|9683.2|9680.8|9687.2|9685.2|9680.7|9678.4|1015
1584560100000|2020-03-18 19:35:00|9683.1|9680.7|9689.4|9687|9691.4|9689|9681.3|9678.9|972
1584560400000|2020-03-18 19:40:00|9689.6|9687.2|9689.7|9687.3|9695|9692.6|9687.5|9685.2|1030
1584560700000|2020-03-18 19:45:00|9689.5|9687.1|9688.4|9686|9692.3|9689.9|9685.7|9683.2|958
1584561000000|2020-03-18 19:50:00|9688.6|9686.2|9680.4|9678|9690.3|9687.9|9679.3|9676.9|1024
1584561300000|2020-03-18 19:55:00|9680.1|9677.7|9678.5|9676.1|9682.4|9680|9672.5|9670.1|1057
1584561600000|2020-03-18 20:00:00|9678.8|9676.4|9676.5|9674.1|9679.3|9676.9|9672.6|9670.2|693
1584561900000|2020-03-18 20:05:00|9676.6|9674.2|9675.8|9673.4|9678.1|9675.7|9673.3|9670.8|668
1584562200000|2020-03-18 20:10:00|9676|9673.6|9673.7|9671.3|9677.8|9674.1|9671.6|9669.2|607
1584562500000|2020-03-18 20:15:00|9673.8|9671.4|9675.4|9673|9678.1|9675.7|9672.4|9670|463
1584562800000|2020-03-18 20:20:00|9675.2|9672.8|9674.8|9672.4|9676.7|9674.3|9673.3|9670.9|397
1584563100000|2020-03-18 20:25:00|9674.9|9672.5|9678.2|9675.8|9680.8|9678.4|9674.8|9672.4|461
1584563400000|2020-03-18 20:30:00|9678.4|9676|9676.1|9673.7|9681.2|9678.8|9672.4|9670|536
1584563700000|2020-03-18 20:35:00|9676.6|9674.2|9683.3|9680.9|9683.8|9681.3|9675.7|9673.3|427
1584564000000|2020-03-18 20:40:00|9683.6|9681.2|9678.2|9675.8|9683.6|9681.2|9676.1|9673.7|434
1584564300000|2020-03-18 20:45:00|9678.3|9675.9|9678|9675.6|9679.5|9677.1|9675.6|9673.2|519
1584564600000|2020-03-18 20:50:00|9677.9|9675.5|9684|9681.6|9684.8|9682.4|9677.3|9674.9|554
1584564900000|2020-03-18 20:55:00|9684.3|9681.9|9689.1|9676.4|9693.5|9682.4|9678.7|9669.8|572
1584565200000|2020-03-18 21:00:00|9689.7|9676.9|9689.2|9678.8|9693.9|9679.9|9688.1|9675.1|81
1584565500000|2020-03-18 21:05:00|9694|9677|9685.9|9675.9|9694.2|9682.3|9684.3|9674.3|237
1584565800000|2020-03-18 21:10:00|9686.7|9676.7|9684.1|9674.1|9690.1|9680.1|9678.9|9668.9|447
1584566100000|2020-03-18 21:15:00|9683.8|9673.8|9686.1|9676.1|9687.6|9677.6|9682.8|9672.8|289
1584566400000|2020-03-18 21:20:00|9685.1|9675.1|9686|9676|9691.5|9681.5|9681.4|9671.4|73
1584566700000|2020-03-18 21:25:00|9691.5|9681.5|9690.6|9680.6|9691.5|9681.5|9682.2|9672.2|125
1584567000000|2020-03-18 21:30:00|9690.4|9680.4|9684.7|9674.7|9690.6|9680.6|9682.2|9672.2|233
1584567300000|2020-03-18 21:35:00|9685.1|9675.1|9685.3|9675.3|9686.9|9676.9|9682.9|9672.9|223
1584567600000|2020-03-18 21:40:00|9685.1|9675.1|9685.1|9675.1|9686.1|9676.1|9683.4|9673.4|278
1584567900000|2020-03-18 21:45:00|9680|9670|9685.9|9675.9|9688.1|9678.1|9679.9|9669.9|395
1584568200000|2020-03-18 21:50:00|9686.8|9676.8|9680.2|9670.2|9688.1|9678.1|9671.8|9661.8|767
1584568500000|2020-03-18 21:55:00|9680|9670|9683.9|9673.9|9687.2|9677.2|9672.4|9662.4|798
1584568800000|2020-03-18 22:00:00|9683.4|9673.4|9683.7|9673.7|9684.7|9674.7|9677.3|9667.3|619
1584569100000|2020-03-18 22:05:00|9683.8|9673.8|9682.6|9672.6|9686.7|9682.7|9679.1|9669.1|632
1584569400000|2020-03-18 22:10:00|9682.7|9672.7|9681.3|9671.4|9685.6|9676.1|9678|9670.9|507
1584569700000|2020-03-18 22:15:00|9679.9|9673.9|9683.2|9676.6|9683.3|9677.3|9677.9|9671.2|406
1584570000000|2020-03-18 22:20:00|9683.1|9676.7|9687.4|9682.3|9687.8|9683.5|9682.3|9674.9|350
1584570300000|2020-03-18 22:25:00|9688.6|9682.1|9684.7|9679.3|9690.8|9686.7|9684.7|9677.6|336
1584570600000|2020-03-18 22:30:00|9685|9678.9|9680.6|9676|9685.4|9679|9677.9|9672.4|297
1584570900000|2020-03-18 22:35:00|9680.3|9675.3|9681.7|9677.6|9686|9682|9677.8|9673.4|596
1584571200000|2020-03-18 22:40:00|9680.7|9676.3|9682.7|9679.5|9685.6|9681.2|9678.9|9674.9|737
1584571500000|2020-03-18 22:45:00|9683.6|9680.5|9683.8|9680.3|9687.8|9684.6|9678|9673.6|816
1584571800000|2020-03-18 22:50:00|9683.9|9680.5|9671.4|9669|9685.4|9681.5|9671.4|9668.2|955
1584572100000|2020-03-18 22:55:00|9672.3|9669.7|9671.4|9669|9677.6|9673|9671.1|9667.5|656
1584572400000|2020-03-18 23:00:00|9671.1|9668.7|9642.8|9640.4|9674.1|9671.1|9640.6|9637.4|951
1584572700000|2020-03-18 23:05:00|9642.4|9639.8|9663.4|9660.3|9674|9669.4|9641.3|9638.8|944
1584573000000|2020-03-18 23:10:00|9663.6|9660.2|9673.6|9670.8|9679|9675.6|9662.2|9659|903
1584573300000|2020-03-18 23:15:00|9673.7|9670.6|9669.8|9666.5|9674.9|9672.1|9664.4|9662|873
1584573600000|2020-03-18 23:20:00|9669.7|9666.4|9670.1|9666.5|9675.8|9673|9667.7|9665|862
1584573900000|2020-03-18 23:25:00|9670|9666.6|9667.3|9664.9|9675.3|9672|9666|9661.1|710
1584574200000|2020-03-18 23:30:00|9667.4|9664.7|9661.7|9659.3|9669.6|9667.2|9661.7|9659.3|696
1584574500000|2020-03-18 23:35:00|9661.9|9659.5|9653.9|9651.4|9661.9|9659.5|9651.5|9649.1|993
1584574800000|2020-03-18 23:40:00|9653.8|9651.5|9665.2|9661.7|9672.9|9668.8|9652.2|9649.8|1057
1584575100000|2020-03-18 23:45:00|9664.8|9662.3|9666.5|9663.4|9672.6|9668.5|9661.7|9657|889
1584575400000|2020-03-18 23:50:00|9667.1|9663.5|9667|9663.9|9668.9|9665.3|9664.1|9661.1|953
1584575700000|2020-03-18 23:55:00|9667.1|9664.1|9679.2|9675.7|9681.9|9679.5|9663.5|9661.1|925
1584576000000|2020-03-19 00:00:00|9678.5|9676|9690|9687|9699.9|9696.1|9678.4|9675.4|953
1584576300000|2020-03-19 00:05:00|9690.1|9686.9|9693.2|9690.8|9695.6|9692.7|9681.1|9677.8|1018
1584576600000|2020-03-19 00:10:00|9693|9690.6|9689|9686.6|9697|9693.3|9683.6|9681.2|837
1584576900000|2020-03-19 00:15:00|9688.9|9686.5|9694|9691.6|9695.8|9693.4|9687.8|9685.4|898
1584577200000|2020-03-19 00:20:00|9693.7|9691.3|9697|9694.6|9698.8|9696.4|9692.4|9689.6|818
1584577500000|2020-03-19 00:25:00|9696.9|9694.5|9696.8|9694.4|9698.7|9696.3|9695.3|9691.9|622
1584577800000|2020-03-19 00:30:00|9696.9|9694.5|9711.8|9709.4|9712.1|9709.7|9696|9693.6|698
1584578100000|2020-03-19 00:35:00|9711.3|9708.9|9709|9706.6|9713.3|9710.5|9705.7|9703.1|893
1584578400000|2020-03-19 00:40:00|9709.1|9706.7|9704.6|9702.2|9709.4|9707|9702.5|9699.6|838
1584578700000|2020-03-19 00:45:00|9704.5|9702.1|9710.4|9708|9711.2|9708.6|9704.3|9701.9|960
1584579000000|2020-03-19 00:50:00|9710.9|9708.2|9717.7|9715|9719.1|9716.7|9709.9|9706.7|969
1584579300000|2020-03-19 00:55:00|9717.9|9714.7|9721.8|9718.4|9723.5|9720.5|9715.8|9713.2|1059
1584579600000|2020-03-19 01:00:00|9722.2|9718.7|9715.4|9713|9722.7|9719.6|9714.3|9711.9|757
1584579900000|2020-03-19 01:05:00|9715.5|9713.1|9725.6|9723.2|9725.8|9723.4|9714.4|9712|767
1584580200000|2020-03-19 01:10:00|9725.7|9723.3|9725.7|9723|9735.8|9733.2|9721.9|9719|1001
1584580500000|2020-03-19 01:15:00|9725.8|9722.9|9723.4|9721|9729.5|9726.9|9722.5|9720.1|932
1584580800000|2020-03-19 01:20:00|9724|9720.9|9717.4|9714.5|9724.6|9722.1|9715.9|9713.4|952
1584581100000|2020-03-19 01:25:00|9717.1|9714.7|9717.6|9714.6|9720.7|9718.8|9716.6|9714|798
1584581400000|2020-03-19 01:30:00|9717.5|9714.7|9706|9703.6|9717.7|9715|9704.4|9700.4|987
1584581700000|2020-03-19 01:35:00|9705.9|9703.5|9699.9|9697.5|9709.2|9706.4|9696.4|9693.1|844
1584582000000|2020-03-19 01:40:00|9699.8|9697.4|9711.8|9708.8|9715.3|9712.6|9698.2|9695.7|852
1584582300000|2020-03-19 01:45:00|9711.7|9708.6|9710.9|9708.5|9715.5|9712.9|9708|9704.4|887
1584582600000|2020-03-19 01:50:00|9711|9708.4|9711.1|9708.2|9711.1|9708.4|9707.1|9703.5|763
1584582900000|2020-03-19 01:55:00|9711|9708.1|9704.6|9701.2|9713.2|9710.1|9703.2|9699.2|956
1584583200000|2020-03-19 02:00:00|9704.7|9701|9696|9693.3|9706.6|9704|9695.2|9691.6|915
1584583500000|2020-03-19 02:05:00|9696.2|9693.7|9700.3|9696.3|9704|9701.2|9694|9691|992
1584583800000|2020-03-19 02:10:00|9700.6|9696.2|9713|9709.6|9714.1|9710.7|9696.7|9693|1089
1584584100000|2020-03-19 02:15:00|9712.8|9709.4|9701.7|9698.3|9714.7|9710.6|9696.7|9693.2|1066
1584584400000|2020-03-19 02:20:00|9701.5|9698.1|9694.9|9691.5|9702.6|9699.4|9691.3|9688.9|989
1584584700000|2020-03-19 02:25:00|9694.6|9691.6|9693.3|9690|9697.1|9693.6|9691.5|9688|897
1584585000000|2020-03-19 02:30:00|9693|9690.1|9696.4|9694|9696.6|9694.1|9687.7|9684.9|778
1584585300000|2020-03-19 02:35:00|9696.5|9694.1|9696.8|9694.4|9698.9|9695.9|9695.4|9693|565
1584585600000|2020-03-19 02:40:00|9696.9|9694.3|9702|9697.6|9705.3|9701.4|9695.9|9693.4|540
1584585900000|2020-03-19 02:45:00|9702.4|9697.4|9693.3|9689.7|9703.5|9697.8|9691.3|9688.1|827
1584586200000|2020-03-19 02:50:00|9693.4|9689.8|9684.8|9681|9693.4|9689.8|9684.1|9680.4|782
1584586500000|2020-03-19 02:55:00|9685|9681.1|9701.1|9697.8|9705.1|9702.1|9685|9681.1|940
1584586800000|2020-03-19 03:00:00|9701.2|9697.9|9692.1|9688.8|9703.1|9700.2|9688.9|9685.4|826
1584587100000|2020-03-19 03:05:00|9692|9688.7|9694.7|9691.3|9696.1|9692.2|9688.4|9684.7|765
1584587400000|2020-03-19 03:10:00|9694.3|9691|9696.9|9693.7|9702.7|9699.6|9694.3|9690.8|651
1584587700000|2020-03-19 03:15:00|9697|9693.5|9695.4|9692.8|9699.3|9696.2|9693.8|9691|540
1584588000000|2020-03-19 03:20:00|9695.5|9693|9696.4|9693.9|9703.2|9700.8|9695|9692.2|633
1584588300000|2020-03-19 03:25:00|9696.5|9693.8|9696.9|9693.9|9699.2|9696|9692.8|9690|855
1584588600000|2020-03-19 03:30:00|9696.8|9694.1|9687.6|9685.1|9697.7|9694.7|9679.4|9675.9|1028
1584588900000|2020-03-19 03:35:00|9687.9|9684.7|9685.5|9681.7|9694.1|9691|9685.2|9681.5|861
1584589200000|2020-03-19 03:40:00|9685.6|9681.6|9686.5|9684.1|9691.3|9688.7|9684.5|9681.5|915
1584589500000|2020-03-19 03:45:00|9686.7|9684|9696.3|9693.7|9698.2|9695.2|9686.4|9683.9|815
1584589800000|2020-03-19 03:50:00|9696.4|9693.4|9701.7|9699.2|9703.1|9700.5|9696.3|9693.4|780
1584590100000|2020-03-19 03:55:00|9701.6|9699.1|9701.5|9699.1|9702.8|9700|9699|9696.2|523
1584590400000|2020-03-19 04:00:00|9701.4|9699|9692.7|9690.3|9701.5|9699.1|9691.7|9688.9|496
1584590700000|2020-03-19 04:05:00|9692.6|9690.2|9694.5|9692.1|9696.1|9693.7|9692.3|9689.7|453
1584591000000|2020-03-19 04:10:00|9694.2|9691.8|9694.4|9692|9696.3|9693.9|9691.4|9689|515
1584591300000|2020-03-19 04:15:00|9694.3|9691.9|9696.5|9694|9698.3|9695.9|9692.1|9688.8|585
1584591600000|2020-03-19 04:20:00|9696.3|9693.9|9693.4|9691|9696.9|9694.2|9691.3|9688.2|699
1584591900000|2020-03-19 04:25:00|9693.5|9691.1|9690.2|9687.2|9694.1|9691.5|9689.5|9686.5|660
1584592200000|2020-03-19 04:30:00|9690.1|9687.3|9690.4|9688|9692.7|9689|9689.7|9687|628
1584592500000|2020-03-19 04:35:00|9690.2|9687.8|9688.1|9685.7|9691|9688|9687.2|9684.7|605
1584592800000|2020-03-19 04:40:00|9688.2|9685.8|9691.7|9689.2|9692|9689.6|9687.9|9685.5|674
1584593100000|2020-03-19 04:45:00|9692|9689.1|9690.9|9688.5|9692.7|9690.3|9688.8|9686.4|588
1584593400000|2020-03-19 04:50:00|9690.8|9688.4|9690.4|9688|9693.7|9691.3|9689.4|9687|568
1584593700000|2020-03-19 04:55:00|9690.3|9687.9|9688.1|9685.7|9690.3|9687.9|9686.7|9684.3|475
1584594000000|2020-03-19 05:00:00|9688.2|9685.8|9681.7|9678.9|9688.3|9685.9|9681.5|9678.6|647
1584594300000|2020-03-19 05:05:00|9681.6|9678.8|9682.8|9680.4|9683.1|9680.7|9680.3|9677.8|678
1584594600000|2020-03-19 05:10:00|9682.7|9680.3|9678.3|9675.9|9685.1|9683|9676.5|9674.1|523
1584594900000|2020-03-19 05:15:00|9678.4|9676|9685.4|9682.6|9685.5|9682.9|9678.3|9675.9|742
1584595200000|2020-03-19 05:20:00|9685.3|9682.5|9686.8|9684.2|9687.7|9685.3|9684.4|9681.9|723
1584595500000|2020-03-19 05:25:00|9686.9|9684.4|9686.1|9682.8|9688.2|9685.8|9683|9679.8|583
1584595800000|2020-03-19 05:30:00|9686|9682.9|9684.1|9681.3|9686.4|9683.8|9680.3|9677.9|514
1584596100000|2020-03-19 05:35:00|9683.9|9681.5|9682.2|9679.6|9684.3|9681.6|9681.1|9678.4|605
1584596400000|2020-03-19 05:40:00|9682.5|9680|9681.6|9678.9|9684.9|9681.6|9679.7|9677.2|609
1584596700000|2020-03-19 05:45:00|9681.8|9679|9681.1|9678.4|9685|9682.6|9679.4|9676.5|642
1584597000000|2020-03-19 05:50:00|9681.2|9678|9681.4|9678.8|9682.9|9680|9680|9676.8|579
1584597300000|2020-03-19 05:55:00|9681.5|9678.7|9681.7|9679.3|9684.5|9682.1|9679|9676.4|491
1584597600000|2020-03-19 06:00:00|9681.9|9679.5|9680.1|9677.7|9684.6|9682.2|9678.9|9676.5|657
1584597900000|2020-03-19 06:05:00|9680.2|9677.8|9676.1|9673.7|9680.7|9678.3|9674.7|9672.3|503
1584598200000|2020-03-19 06:10:00|9676|9673.6|9673.4|9671|9676.2|9673.8|9672.4|9670.5|453
1584598500000|2020-03-19 06:15:00|9673.3|9670.9|9652.8|9650|9673.5|9671.1|9651.8|9649.4|841
1584598800000|2020-03-19 06:20:00|9653|9650.6|9660.2|9657.8|9660.6|9658.6|9652.8|9650.4|685
1584599100000|2020-03-19 06:25:00|9660.3|9657.9|9659.3|9656.9|9662|9659.6|9656.7|9654.5|508
1584599400000|2020-03-19 06:30:00|9659|9657.5|9655|9652.6|9660.1|9657.7|9653.1|9650.7|574
1584599700000|2020-03-19 06:35:00|9654.9|9652.5|9662.7|9660.3|9662.9|9660.4|9650.6|9648.4|619
1584600000000|2020-03-19 06:40:00|9663|9660.4|9675.3|9671.7|9681|9678|9662.3|9659.9|1069
1584600300000|2020-03-19 06:45:00|9675.5|9672.1|9671.8|9668.2|9675.7|9672.6|9660.6|9656.8|798
1584600600000|2020-03-19 06:50:00|9671.7|9667.8|9673.6|9669.8|9684.5|9681.4|9671.2|9666.9|1110
1584600900000|2020-03-19 06:55:00|9673.5|9669.9|9682.4|9678.4|9683.2|9679.1|9672.4|9669|1051
1584601200000|2020-03-19 07:00:00|9682.3|9678.6|9678.6|9676.2|9687|9684|9673.7|9671|1011
1584601500000|2020-03-19 07:05:00|9678.7|9676.3|9679.7|9677|9684.4|9682|9669.5|9667.1|1162
1584601800000|2020-03-19 07:10:00|9680.1|9677.3|9686.3|9682.9|9689.4|9686.1|9672.1|9669.5|1188
1584602100000|2020-03-19 07:15:00|9686.9|9683.5|9700|9697|9706.2|9702.7|9685.5|9682.2|1212
1584602400000|2020-03-19 07:20:00|9700.1|9697.2|9697.7|9694|9703.4|9701|9690.8|9688|1211
1584602700000|2020-03-19 07:25:00|9697.6|9693.9|9705.8|9702.6|9706.9|9704.2|9693.3|9690.6|1204
1584603000000|2020-03-19 07:30:00|9705.7|9702.3|9704.8|9701.5|9715.4|9712.9|9700.6|9697.4|1250
1584603300000|2020-03-19 07:35:00|9705.7|9702|9718.5|9715.5|9719.1|9716.7|9703.3|9700.4|1196
1584603600000|2020-03-19 07:40:00|9718.3|9715.1|9713.5|9710.4|9720.8|9718.1|9702.4|9699.7|1162
1584603900000|2020-03-19 07:45:00|9713.3|9710.6|9712.9|9710.1|9715.5|9712.5|9701.9|9698.7|1227
1584604200000|2020-03-19 07:50:00|9711.7|9710|9719.9|9717.5|9722.5|9720.1|9710.9|9707.4|965
1584604500000|2020-03-19 07:55:00|9720|9717.6|9725.5|9724|9727.9|9725.9|9717.8|9715.4|970
1584604800000|2020-03-19 08:00:00|9726.1|9723.7|9719.7|9717.3|9730.5|9728.1|9717.5|9715.1|928
1584605100000|2020-03-19 08:05:00|9719.8|9717.4|9745.2|9742.8|9750.5|9748.1|9717.5|9715.7|924
1584605400000|2020-03-19 08:10:00|9745.4|9743|9752.4|9750|9755.6|9752.8|9741.2|9738.8|965
1584605700000|2020-03-19 08:15:00|9752.5|9750.1|9721.6|9719.2|9755.3|9752.9|9717.9|9714.5|1154
1584606000000|2020-03-19 08:20:00|9721.7|9719|9712|9709.4|9727.6|9725.2|9710|9707.6|1077
1584606300000|2020-03-19 08:25:00|9710.5|9707.8|9712.1|9702.1|9724.9|9721.7|9706.6|9702.1|1108
1584606600000|2020-03-19 08:30:00|9713.4|9703.4|9713.7|9709.9|9719.1|9713.4|9699.3|9690.2|1028
1584606900000|2020-03-19 08:35:00|9713.8|9710.1|9721.7|9718.8|9728.3|9724.6|9713.8|9710.1|1056
1584607200000|2020-03-19 08:40:00|9722|9718.7|9709.5|9707.1|9724.8|9721.5|9707.5|9704.5|908
1584607500000|2020-03-19 08:45:00|9709.7|9707.3|9702|9699.6|9712.2|9709.4|9694|9689.6|897
1584607800000|2020-03-19 08:50:00|9702.2|9699.8|9714.8|9712.4|9723.2|9720.3|9702|9699.6|812
1584608100000|2020-03-19 08:55:00|9714.7|9712.3|9735.4|9733|9735.8|9733.4|9713.3|9710.9|881
1584608400000|2020-03-19 09:00:00|9735.8|9733.4|9736.7|9734.3|9740.4|9738|9724.6|9722.2|874
1584608700000|2020-03-19 09:05:00|9737.2|9734.8|9728.8|9725.7|9737.6|9735.2|9725.3|9722.9|798
1584609000000|2020-03-19 09:10:00|9728.7|9725.6|9718.6|9716|9729.2|9726.8|9717.2|9714.8|721
1584609300000|2020-03-19 09:15:00|9718.4|9716.1|9723.7|9721.3|9723.9|9721.5|9717.4|9715.2|573
1584609600000|2020-03-19 09:20:00|9723.8|9721.4|9723.3|9720.9|9732.4|9730|9722.9|9720.8|614
1584609900000|2020-03-19 09:25:00|9723.2|9720.8|9723.8|9721.4|9727.6|9725.2|9718.2|9715.6|879
1584610200000|2020-03-19 09:30:00|9723.9|9721.5|9711.3|9708.9|9725.2|9722.8|9709.8|9707.4|658
1584610500000|2020-03-19 09:35:00|9710.8|9708.4|9728.4|9726|9731.6|9729.1|9710.8|9708.4|835
1584610800000|2020-03-19 09:40:00|9728.5|9726.1|9737.8|9735.4|9739.4|9737.7|9726.7|9724.3|734
1584611100000|2020-03-19 09:45:00|9737.3|9735.8|9740.9|9738.5|9742.4|9740.4|9732.3|9729.9|720
1584611400000|2020-03-19 09:50:00|9741.1|9738.7|9742.6|9740.2|9745.7|9743.3|9737.4|9735.1|663
1584611700000|2020-03-19 09:55:00|9742.5|9740.1|9745.1|9742.7|9748.1|9745.7|9739.7|9737.3|709
1584612000000|2020-03-19 10:00:00|9745.2|9742.8|9750.5|9748.1|9756.2|9754|9743.1|9741|869
1584612300000|2020-03-19 10:05:00|9750.7|9748.3|9742.7|9741.2|9754.8|9752.4|9742.5|9740.1|830
1584612600000|2020-03-19 10:10:00|9742.5|9740.3|9752.2|9749.8|9752.5|9750.1|9738.5|9736.7|781
1584612900000|2020-03-19 10:15:00|9752.5|9750.1|9758.7|9756.3|9762|9759.7|9750.8|9748.4|690
1584613200000|2020-03-19 10:20:00|9758.9|9756.5|9758.2|9755.8|9767|9764.6|9754.1|9751.7|727
1584613500000|2020-03-19 10:25:00|9757.6|9755.2|9762.1|9759.7|9764.3|9761.6|9755.7|9753.5|685
1584613800000|2020-03-19 10:30:00|9761.9|9759.5|9756.7|9754.3|9764.2|9761.8|9755.9|9753.9|749
1584614100000|2020-03-19 10:35:00|9756.6|9754.2|9757.5|9755.1|9758.9|9757|9753.5|9751.6|620
1584614400000|2020-03-19 10:40:00|9757.6|9755.2|9763.9|9761.5|9767.8|9765.8|9756.3|9754.3|627
1584614700000|2020-03-19 10:45:00|9763.7|9761.3|9758.8|9756.4|9763.7|9761.3|9756.6|9755|584
1584615000000|2020-03-19 10:50:00|9758.7|9756.3|9763.6|9761.2|9769.5|9767.1|9758.7|9756.3|610
1584615300000|2020-03-19 10:55:00|9763.7|9761.3|9776.2|9774.7|9776.2|9774.7|9762.6|9760.2|649
1584615600000|2020-03-19 11:00:00|9776.1|9774.6|9760|9757.6|9780.6|9778.4|9758.8|9756.5|798
1584615900000|2020-03-19 11:05:00|9760.1|9757.7|9759.2|9756.8|9763.5|9761.1|9757.8|9755.4|767
1584616200000|2020-03-19 11:10:00|9759|9756.6|9773.1|9770.7|9773.2|9770.8|9757.1|9754.7|732
1584616500000|2020-03-19 11:15:00|9773.2|9770.8|9780.5|9779|9780.7|9779.1|9769.8|9767.4|771
1584616800000|2020-03-19 11:20:00|9780.4|9778.9|9797.9|9795.5|9798.7|9797.2|9776.3|9774.8|772
1584617100000|2020-03-19 11:25:00|9797.8|9795.4|9802.2|9799.8|9804.6|9802.2|9790.8|9788.4|895
1584617400000|2020-03-19 11:30:00|9803|9800.6|9816.1|9813.3|9822|9819|9793.2|9790.8|1041
1584617700000|2020-03-19 11:35:00|9814.9|9812.5|9793.2|9790.8|9817.2|9814.3|9787.9|9785.4|954
1584618000000|2020-03-19 11:40:00|9793.4|9790.9|9803.7|9801.3|9805.3|9802.9|9791.9|9789.3|888
1584618300000|2020-03-19 11:45:00|9803.8|9801.2|9810|9807.6|9815.7|9813.3|9794.5|9792.1|891
1584618600000|2020-03-19 11:50:00|9809.9|9807.5|9797.4|9795|9812.2|9809.8|9796.1|9793.7|986
1584618900000|2020-03-19 11:55:00|9797.3|9794.9|9803.2|9800.8|9803.2|9800.8|9795|9792.6|769
1584619200000|2020-03-19 12:00:00|9803.6|9801.2|9801.4|9799|9812.4|9810|9801.4|9799|960
1584619500000|2020-03-19 12:05:00|9801|9799.5|9803.5|9801.1|9806.1|9803.7|9794.2|9791.8|1056
1584619800000|2020-03-19 12:10:00|9803.6|9801.2|9816.4|9813.8|9825.3|9822.9|9803|9800.9|940
1584620100000|2020-03-19 12:15:00|9816.3|9813.4|9805.5|9803.1|9816.4|9813.5|9800.8|9798.4|1100
1584620400000|2020-03-19 12:20:00|9805.9|9803.3|9813.5|9811.1|9814.9|9812.5|9803.5|9801.1|824
1584620700000|2020-03-19 12:25:00|9812.9|9810.5|9817.7|9814|9821.6|9819.2|9807.9|9805.5|899
1584621000000|2020-03-19 12:30:00|9817.9|9814.1|9807.2|9805.7|9818.6|9816.2|9805.2|9802.8|890
1584621300000|2020-03-19 12:35:00|9807.5|9805.1|9796.6|9794.2|9812.5|9810.5|9795|9792.6|1029
1584621600000|2020-03-19 12:40:00|9796.7|9794.3|9788.1|9785.7|9802|9799.8|9786.9|9784.9|978
1584621900000|2020-03-19 12:45:00|9788.6|9786.2|9790|9788.5|9792.3|9789.9|9785.6|9784.1|913
1584622200000|2020-03-19 12:50:00|9791.1|9788.7|9765.5|9763.1|9793.3|9791.4|9756.4|9754|1037
1584622500000|2020-03-19 12:55:00|9765.2|9762.8|9760.3|9757.6|9768.4|9766|9726.8|9724.1|1224
1584622800000|2020-03-19 13:00:00|9760.6|9758.1|9754.1|9751.7|9760.9|9758.1|9737.1|9733.1|1219
1584623100000|2020-03-19 13:05:00|9754.4|9752|9769.9|9767.5|9772.6|9770.2|9748.1|9745.7|1158
1584623400000|2020-03-19 13:10:00|9769.6|9767.2|9754.9|9752.5|9769.7|9767.3|9746.5|9744.1|1148
1584623700000|2020-03-19 13:15:00|9755.2|9752.8|9762.7|9760.3|9767.5|9765.1|9751.4|9749|1122
1584624000000|2020-03-19 13:20:00|9763|9760.6|9743.2|9740.8|9764.5|9762.1|9737.7|9735.3|1128
1584624300000|2020-03-19 13:25:00|9743.4|9741|9748.3|9745.9|9748.3|9745.9|9735.8|9733.4|1067
1584624600000|2020-03-19 13:30:00|9748.5|9746.1|9755.5|9754|9758.6|9756.2|9744.8|9742.4|1101
1584624900000|2020-03-19 13:35:00|9756.2|9753.8|9760|9757.6|9765.9|9763.5|9755.6|9753.2|1055
1584625200000|2020-03-19 13:40:00|9759.7|9757.3|9749.1|9746.7|9759.7|9757.4|9743.8|9741.4|1079
1584625500000|2020-03-19 13:45:00|9749.2|9746.8|9756.7|9754.3|9760.7|9758.3|9748.7|9746.3|1167
1584625800000|2020-03-19 13:50:00|9756.3|9753.9|9759|9756.6|9765.7|9763.3|9751.9|9749.5|1191
1584626100000|2020-03-19 13:55:00|9758.8|9756.4|9755.8|9752.9|9764|9761.6|9749.5|9747.1|1155
1584626400000|2020-03-19 14:00:00|9756.2|9753.8|9753.1|9750.7|9762.6|9760.2|9752.5|9750.7|1127
1584626700000|2020-03-19 14:05:00|9752.9|9751.4|9750.6|9748.2|9760|9758.1|9746.8|9744.4|1145
1584627000000|2020-03-19 14:10:00|9751.6|9749.2|9760.5|9758.1|9764.8|9762.4|9750.3|9747.9|1066
1584627300000|2020-03-19 14:15:00|9760.4|9758|9754.8|9752.4|9770|9767.6|9754.3|9751.9|1069
1584627600000|2020-03-19 14:20:00|9755.2|9752.8|9744.2|9741.8|9756.3|9753.9|9744.2|9741.8|1048
1584627900000|2020-03-19 14:25:00|9744.5|9742.1|9756.6|9754.2|9758.7|9756.3|9737.6|9735.2|996
1584628200000|2020-03-19 14:30:00|9756.8|9754.4|9752.8|9750.4|9766.3|9763.9|9751.3|9748.9|1028
1584628500000|2020-03-19 14:35:00|9753.4|9751|9762|9759.6|9766.4|9764|9748.6|9746.2|1073
1584628800000|2020-03-19 14:40:00|9762.3|9759.9|9753.6|9751.2|9763.6|9761.2|9751.3|9748.9|1032
1584629100000|2020-03-19 14:45:00|9753.5|9751.1|9763.3|9760.9|9767.1|9764.7|9752.6|9750.2|1058
1584629400000|2020-03-19 14:50:00|9762.9|9760.5|9759.3|9756.9|9764.5|9762.1|9751.1|9748.7|1043
1584629700000|2020-03-19 14:55:00|9759.1|9756.7|9760.6|9758.2|9767|9764.6|9750.2|9747.8|1096
1584630000000|2020-03-19 15:00:00|9760.8|9758.4|9770.6|9768.2|9774.8|9771.8|9753.9|9751.5|1085
1584630300000|2020-03-19 15:05:00|9770.3|9767.9|9775.5|9773.1|9781.4|9779|9767.8|9765.4|1102
1584630600000|2020-03-19 15:10:00|9776|9773.6|9780.9|9778.5|9790.2|9787.8|9775.4|9773|1086
1584630900000|2020-03-19 15:15:00|9781.1|9778.7|9783.3|9780.9|9788.5|9786.1|9777|9774.6|1044
1584631200000|2020-03-19 15:20:00|9783.4|9781|9777.4|9775|9789.5|9787.1|9775.4|9773|1046
1584631500000|2020-03-19 15:25:00|9777|9774.6|9764.6|9762.2|9778.3|9775.9|9764.6|9762.2|1083
1584631800000|2020-03-19 15:30:00|9765|9762.6|9769.7|9767.3|9770.1|9768.5|9756.4|9754|1042
1584632100000|2020-03-19 15:35:00|9769.8|9767.4|9790.5|9788.1|9795.3|9792.9|9768.3|9765.9|1041
1584632400000|2020-03-19 15:40:00|9791|9788.6|9789|9786.6|9795.7|9793.3|9783.8|9781.5|1138
1584632700000|2020-03-19 15:45:00|9788.8|9786.4|9791.1|9788.7|9801.5|9799.5|9785.3|9783.5|1108
1584633000000|2020-03-19 15:50:00|9791.2|9788.8|9801.8|9799.4|9804|9801.6|9789.8|9787.4|1141
1584633300000|2020-03-19 15:55:00|9801.5|9799.1|9847.1|9844.7|9849.8|9847.4|9800.4|9798|1143
1584633600000|2020-03-19 16:00:00|9847.3|9844.9|9841.7|9839.3|9855.1|9852.7|9838.4|9835.5|1095
1584633900000|2020-03-19 16:05:00|9841.5|9839.1|9846|9843.6|9849.2|9846.8|9837.3|9834.9|1082
1584634200000|2020-03-19 16:10:00|9845.9|9843.5|9830|9827.6|9849.1|9846.7|9827.3|9824.9|1098
1584634500000|2020-03-19 16:15:00|9830.2|9827.8|9839|9837.5|9844.2|9841.8|9827.7|9825.3|1010
1584634800000|2020-03-19 16:20:00|9839.6|9837.2|9832.5|9830.1|9842.9|9840.5|9827.6|9825.2|1105
1584635100000|2020-03-19 16:25:00|9831.3|9829.8|9848.6|9846.2|9854.7|9852.3|9828.4|9826|1062
1584635400000|2020-03-19 16:30:00|9849.2|9846.8|9852.3|9849.9|9855.6|9853.2|9846.1|9843.7|1091
1584635700000|2020-03-19 16:35:00|9852.5|9850.1|9862.2|9859.8|9862.7|9860.3|9850.6|9848.2|1050
1584636000000|2020-03-19 16:40:00|9863|9860.6|9849.5|9847.1|9863.1|9860.7|9842.8|9840.4|1045
1584636300000|2020-03-19 16:45:00|9849.8|9847.4|9850.6|9848.2|9857.4|9855|9846.7|9844.3|1020
1584636600000|2020-03-19 16:50:00|9850.5|9848.1|9860|9857.6|9860.1|9857.7|9850.5|9848.1|1062
1584636900000|2020-03-19 16:55:00|9859.8|9858.3|9874|9871.6|9875.2|9872.8|9859.2|9856.8|1041
1584637200000|2020-03-19 17:00:00|9873.8|9871.4|9865.4|9863|9879.7|9877.3|9864.1|9861.7|1026
1584637500000|2020-03-19 17:05:00|9865.1|9862.7|9862.6|9860.2|9875.1|9872.7|9859.5|9857.1|1039
1584637800000|2020-03-19 17:10:00|9862.7|9860.3|9856.5|9854.1|9863.5|9861.1|9854.6|9852.2|1036
1584638100000|2020-03-19 17:15:00|9856.6|9854.2|9858.3|9855.9|9867.9|9865.5|9856.5|9854.1|1048
1584638400000|2020-03-19 17:20:00|9857.6|9855.2|9854.4|9852|9861.1|9858.7|9851.7|9849.3|1058
1584638700000|2020-03-19 17:25:00|9853.9|9851.5|9846.9|9844.5|9853.9|9851.6|9845.5|9843.8|1028
1584639000000|2020-03-19 17:30:00|9847.3|9844.9|9848.3|9845.9|9852|9850.5|9843.4|9841.5|1033
1584639300000|2020-03-19 17:35:00|9848.2|9845.8|9850.4|9848|9857.3|9854.9|9846.1|9843.9|1009
1584639600000|2020-03-19 17:40:00|9850.5|9848.1|9854.4|9852.9|9857.5|9855.3|9850|9847.6|917
1584639900000|2020-03-19 17:45:00|9854.5|9853|9861.4|9859|9862.2|9859.9|9854.5|9852.6|972
1584640200000|2020-03-19 17:50:00|9861.3|9858.9|9873.3|9870.9|9875.4|9873|9859.3|9856.9|983
1584640500000|2020-03-19 17:55:00|9873.6|9871.2|9863.5|9861.1|9877|9874.8|9860.2|9857.8|1031
1584640800000|2020-03-19 18:00:00|9863.6|9861.2|9861.4|9859|9873.2|9870.8|9859.3|9857.1|846
1584641100000|2020-03-19 18:05:00|9861.2|9858.8|9854.7|9852.3|9863.5|9861.6|9849.3|9846.9|991
1584641400000|2020-03-19 18:10:00|9854.9|9852.5|9865.7|9863.3|9867.2|9864.8|9850.3|9847.9|978
1584641700000|2020-03-19 18:15:00|9865.6|9863.2|9855.3|9852.9|9866.5|9864.1|9851.5|9849.1|949
1584642000000|2020-03-19 18:20:00|9855.4|9853|9865.8|9863.4|9868.9|9866.5|9855.1|9852.7|898
1584642300000|2020-03-19 18:25:00|9865.9|9863.5|9865.4|9863|9869.8|9867.4|9860.7|9858.3|900
1584642600000|2020-03-19 18:30:00|9865.8|9863.4|9873.3|9870.9|9874.7|9872.3|9864.4|9862|913
1584642900000|2020-03-19 18:35:00|9873.2|9870.8|9868.7|9866.3|9877.6|9875.2|9867.4|9865|978
1584643200000|2020-03-19 18:40:00|9868.9|9866.5|9862|9859.6|9870.9|9868.9|9858.6|9856.7|989
1584643500000|2020-03-19 18:45:00|9862.1|9859.7|9853.9|9851.5|9863.2|9860.8|9853.1|9851.2|974
1584643800000|2020-03-19 18:50:00|9853.7|9851.3|9865.9|9863.5|9870.9|9868.4|9852.1|9850.3|1062
1584644100000|2020-03-19 18:55:00|9865.7|9863.3|9868.7|9866.3|9871|9869.1|9863.9|9861.5|1015
1584644400000|2020-03-19 19:00:00|9868.3|9865.9|9869|9866.6|9870.4|9868|9856.7|9854.3|1083
1584644700000|2020-03-19 19:05:00|9868.9|9866.5|9863.3|9860.9|9871.8|9869.4|9862.4|9860.5|1032
1584645000000|2020-03-19 19:10:00|9863|9861.5|9856.3|9854.8|9866.4|9864.2|9855|9852.8|1096
1584645300000|2020-03-19 19:15:00|9856.9|9854.5|9869.8|9867.4|9869.9|9867.5|9853.7|9851.3|1006
1584645600000|2020-03-19 19:20:00|9869.6|9867.2|9865.3|9862.9|9870.2|9867.8|9857.5|9855.1|1022
1584645900000|2020-03-19 19:25:00|9864.9|9862.5|9858.4|9856|9867.9|9865.5|9854.7|9852.3|922
1584646200000|2020-03-19 19:30:00|9858.5|9856.1|9868.3|9865.9|9869.7|9867.3|9856.5|9854.1|962
1584646500000|2020-03-19 19:35:00|9868.1|9865.7|9870.8|9868.4|9874.5|9872.1|9866.5|9864.2|973
1584646800000|2020-03-19 19:40:00|9871.2|9868.8|9866.3|9864.8|9871.6|9869.4|9864.2|9862.2|944
1584647100000|2020-03-19 19:45:00|9866.9|9864.5|9864.3|9861.9|9868.1|9865.7|9861.5|9859.1|900
1584647400000|2020-03-19 19:50:00|9864.1|9861.7|9874.8|9872.4|9879.1|9877.6|9860.9|9858.5|1004
1584647700000|2020-03-19 19:55:00|9875.6|9873.2|9861.5|9859.1|9876.4|9874|9858.2|9855.8|1011
1584648000000|2020-03-19 20:00:00|9862.4|9860|9855.3|9852.3|9863.4|9861|9851.7|9849.3|789
1584648300000|2020-03-19 20:05:00|9855.2|9852.5|9848.2|9845.8|9856.2|9853.3|9847.2|9844.7|717
1584648600000|2020-03-19 20:10:00|9848.4|9846|9850.5|9848.1|9852.3|9849.9|9846.5|9843.7|798
1584648900000|2020-03-19 20:15:00|9850.2|9847.8|9853.8|9850.9|9857.1|9854.4|9850|9847.6|549
1584649200000|2020-03-19 20:20:00|9854.1|9851.4|9855.3|9852.9|9855.6|9853.2|9853.1|9850.7|619
1584649500000|2020-03-19 20:25:00|9855.2|9852.8|9857.3|9854.9|9859.3|9856.6|9855.1|9852.7|493
1584649800000|2020-03-19 20:30:00|9857.7|9855.3|9860.2|9857.8|9863.1|9860.7|9857.7|9855.3|570
1584650100000|2020-03-19 20:35:00|9860.4|9858|9858.4|9856|9861.4|9859|9858.1|9855.7|479
1584650400000|2020-03-19 20:40:00|9859.3|9856.9|9853.4|9851|9859.3|9856.9|9851.3|9848.9|493
1584650700000|2020-03-19 20:45:00|9853.3|9850.9|9859.8|9857.4|9860.6|9857.4|9850.8|9848.4|697
1584651000000|2020-03-19 20:50:00|9859.7|9857.3|9861.1|9858.7|9861.9|9859.1|9853.7|9850.8|638
1584651300000|2020-03-19 20:55:00|9861.3|9858.9|9863.2|9857.9|9864.6|9860.3|9859.6|9856.1|455
1584651600000|2020-03-19 21:00:00|9867.4|9857.4|9871.4|9856.2|9871.9|9858.1|9865.8|9855.5|79
1584651900000|2020-03-19 21:05:00|9873.1|9855.5|9877.1|9858|9880.9|9859.6|9869.1|9854|325
1584652200000|2020-03-19 21:10:00|9875.9|9857.5|9874.3|9863.6|9877.2|9865.3|9873.2|9856.4|429
1584652500000|2020-03-19 21:15:00|9875.5|9865.2|9877.1|9867.1|9884.8|9870.9|9869|9861.4|419
1584652800000|2020-03-19 21:20:00|9877|9867|9876.6|9866.6|9882.6|9873.1|9875.9|9865.9|496
1584653100000|2020-03-19 21:25:00|9876.7|9866.7|9879.4|9869.4|9883.1|9873.1|9875.9|9865.9|417
1584653400000|2020-03-19 21:30:00|9879.2|9869.2|9881.1|9871.1|9881.6|9871.6|9876.2|9866.2|436
1584653700000|2020-03-19 21:35:00|9880.1|9871.4|9879.7|9870.8|9881.3|9871.6|9877.6|9869.7|370
1584654000000|2020-03-19 21:40:00|9879.9|9870.9|9882.6|9874.5|9883.7|9875.2|9876.9|9870|450
1584654300000|2020-03-19 21:45:00|9883.8|9874.7|9879.8|9872.9|9884.1|9875.5|9878.8|9871.7|533
1584654600000|2020-03-19 21:50:00|9880.1|9873.6|9880.7|9872.7|9881.5|9875.5|9878.2|9870.6|436
1584654900000|2020-03-19 21:55:00|9880.3|9872.8|9881.5|9874.7|9882.3|9876.1|9878.9|9870|499
1584655200000|2020-03-19 22:00:00|9881|9875.6|9880|9877.6|9881.7|9877.9|9879.2|9875.1|557
1584655500000|2020-03-19 22:05:00|9880.1|9877.7|9880.9|9878.5|9881.2|9878.8|9879.9|9877.1|292
1584655800000|2020-03-19 22:10:00|9880.5|9878.1|9880.4|9878|9880.8|9878.2|9879.7|9877.3|168
1584656100000|2020-03-19 22:15:00|9880.8|9878.3|9880|9877.6|9882.1|9879.2|9879.8|9876.8|288
1584656400000|2020-03-19 22:20:00|9879.9|9877.5|9880.3|9877.9|9881.4|9878.5|9879.8|9877.4|343
1584656700000|2020-03-19 22:25:00|9880.2|9877.8|9884.7|9882.3|9885.1|9882.7|9879.3|9876.9|362
1584657000000|2020-03-19 22:30:00|9884.4|9882|9887.7|9885.2|9889.5|9887|9884.4|9882|439
1584657300000|2020-03-19 22:35:00|9887.9|9885.3|9887.1|9883.8|9888.7|9885.5|9886.2|9883.2|404
1584657600000|2020-03-19 22:40:00|9887.4|9883.7|9886|9882.4|9891.1|9885|9883|9879.8|584
1584657900000|2020-03-19 22:45:00|9886.1|9882.3|9888.9|9885.8|9890.9|9887.9|9885.9|9881.8|664
1584658200000|2020-03-19 22:50:00|9889.2|9885.7|9884.1|9880|9889.2|9885.7|9883|9879.5|606
1584658500000|2020-03-19 22:55:00|9884|9880.1|9885|9881.5|9885.5|9881.9|9882.9|9879.9|595
1584658800000|2020-03-19 23:00:00|9884.7|9881.2|9882.1|9879.6|9884.7|9881.6|9881.3|9878.9|538
1584659100000|2020-03-19 23:05:00|9882.3|9879.5|9882.3|9879.9|9883.9|9881.3|9880.3|9877.4|495
1584659400000|2020-03-19 23:10:00|9882.2|9879.8|9878.4|9875.5|9883.3|9881|9877.6|9874.9|491
1584659700000|2020-03-19 23:15:00|9878.3|9875.7|9883.3|9880.9|9883.6|9881.2|9877.7|9875.3|612
1584660000000|2020-03-19 23:20:00|9883.4|9881|9880.1|9877.4|9883.4|9881|9878.2|9876.1|575
1584660300000|2020-03-19 23:25:00|9879.7|9877.3|9883.3|9880.8|9883.9|9881|9879|9876.6|596
1584660600000|2020-03-19 23:30:00|9883.4|9881|9884.3|9881.5|9885|9882.3|9882|9879.3|804
1584660900000|2020-03-19 23:35:00|9884.2|9881.6|9884.6|9882.2|9885.1|9882.7|9881.8|9879.8|536
1584661200000|2020-03-19 23:40:00|9884.9|9882.4|9885.6|9883|9886.6|9884.2|9879.9|9877.4|749
1584661500000|2020-03-19 23:45:00|9885.4|9882.8|9886.5|9884.1|9886.9|9884.5|9882.5|9879.8|802
1584661800000|2020-03-19 23:50:00|9886.9|9884.2|9888.5|9886.1|9890.1|9887.7|9886.3|9883.9|520
1584662100000|2020-03-19 23:55:00|9888.6|9886.2|9888.8|9886.4|9890|9887.8|9888.4|9886|590
1584662400000|2020-03-20 00:00:00|9888.7|9886.3|9885.7|9883.3|9889.1|9886.9|9885|9882.6|524
1584662700000|2020-03-20 00:05:00|9885.6|9883.2|9887.4|9885|9887.6|9885.2|9882.2|9879.8|499
1584663000000|2020-03-20 00:10:00|9887.5|9885.1|9888.5|9886.1|9889.2|9886.7|9886|9883.6|322
1584663300000|2020-03-20 00:15:00|9888.6|9886.2|9887|9884.6|9889.2|9886.8|9886.4|9883.9|468
1584663600000|2020-03-20 00:20:00|9887.1|9884.7|9885.4|9882.9|9887.9|9885.4|9884|9881.6|568
1584663900000|2020-03-20 00:25:00|9885.6|9883|9883.7|9881.3|9886.6|9883.9|9881.9|9879.5|708
1584664200000|2020-03-20 00:30:00|9883.8|9881.4|9883.3|9880.9|9884.4|9882|9880.1|9877.1|753
1584664500000|2020-03-20 00:35:00|9883.2|9880.8|9875.3|9872.6|9884.8|9882.4|9865.6|9860.6|766
1584664800000|2020-03-20 00:40:00|9875.2|9872.7|9877.9|9875.3|9878.8|9875.9|9875|9872.2|841
1584665100000|2020-03-20 00:45:00|9877.8|9875|9879.2|9876.3|9879.5|9877|9876.2|9873.6|796
1584665400000|2020-03-20 00:50:00|9879|9876.4|9876.7|9874.3|9879.1|9876.6|9874.8|9872.4|694
1584665700000|2020-03-20 00:55:00|9876.3|9873.7|9874.8|9872.4|9876.3|9873.8|9872.4|9870|645
1584666000000|2020-03-20 01:00:00|9874.7|9872.3|9872|9869.2|9874.8|9872.3|9870.4|9868|627
1584666300000|2020-03-20 01:05:00|9871.6|9869.1|9871.8|9869.4|9872.3|9869.8|9869.7|9867.7|616
1584666600000|2020-03-20 01:10:00|9871.9|9869.5|9871.3|9868.9|9876|9873.6|9870.7|9868.3|558
1584666900000|2020-03-20 01:15:00|9871.4|9869|9858.8|9856.4|9871.5|9869.1|9858.8|9856.3|731
1584667200000|2020-03-20 01:20:00|9858.7|9856.3|9852.9|9850.4|9862.2|9859|9852.2|9849.8|952
1584667500000|2020-03-20 01:25:00|9852.4|9849.8|9838.8|9836.4|9853|9850.3|9838.7|9836.3|797
1584667800000|2020-03-20 01:30:00|9838.4|9836|9849.1|9846.6|9851.8|9849.5|9836.6|9834.1|997
1584668100000|2020-03-20 01:35:00|9849|9846.5|9841.1|9838.7|9851.8|9849.4|9840.6|9838.2|852
1584668400000|2020-03-20 01:40:00|9841|9838.6|9830.6|9827.8|9842.3|9839.9|9828.3|9824.9|938
1584668700000|2020-03-20 01:45:00|9830.7|9827.7|9823.2|9820.7|9833.4|9831|9822.8|9820|839
1584669000000|2020-03-20 01:50:00|9823.4|9820.6|9818.1|9814.8|9824.4|9821.7|9809.2|9805.6|1125
1584669300000|2020-03-20 01:55:00|9819|9815.1|9831.9|9829.5|9840.3|9837.7|9818|9814.5|1089
1584669600000|2020-03-20 02:00:00|9831.6|9829|9816.1|9811.8|9838.7|9835.5|9815|9810.5|968
1584669900000|2020-03-20 02:05:00|9816.2|9811.7|9815.1|9811.5|9820.5|9815.8|9813|9808.7|897
1584670200000|2020-03-20 02:10:00|9815|9811.6|9818.2|9815.6|9819.3|9816.2|9814.5|9811.2|972
1584670500000|2020-03-20 02:15:00|9818.1|9815.7|9821.3|9817.2|9823.1|9819.6|9816.8|9812.5|997
1584670800000|2020-03-20 02:20:00|9821.2|9817.3|9811.3|9808.6|9822.1|9819|9811|9808.1|1036
1584671100000|2020-03-20 02:25:00|9811.5|9808.7|9810.4|9807.2|9814.6|9811.7|9810.4|9807.2|848
1584671400000|2020-03-20 02:30:00|9809.9|9806.8|9806.7|9803.8|9810|9807|9803.7|9800.8|918
1584671700000|2020-03-20 02:35:00|9806.8|9803.9|9807.8|9805.4|9809.2|9805.9|9804.5|9801.3|769
1584672000000|2020-03-20 02:40:00|9807.9|9805.5|9803.7|9801.3|9808.2|9805.8|9803.3|9800.9|673
1584672300000|2020-03-20 02:45:00|9803.6|9801.2|9804.5|9802.1|9808.3|9805.4|9803.6|9801.2|614
1584672600000|2020-03-20 02:50:00|9804.6|9802.2|9805.6|9802.5|9807|9804.6|9804.2|9801.8|718
1584672900000|2020-03-20 02:55:00|9805.8|9802.6|9812.9|9809.8|9813.2|9810.1|9804.6|9802.1|795
1584673200000|2020-03-20 03:00:00|9812.4|9809.5|9818.4|9815.2|9820.1|9817.3|9812.1|9809.2|914
1584673500000|2020-03-20 03:05:00|9818.2|9815.5|9823.6|9821|9825.7|9822.7|9816.6|9813.8|1000
1584673800000|2020-03-20 03:10:00|9823.4|9820.6|9821.3|9818.1|9824.6|9822.1|9817.9|9815.4|918
1584674100000|2020-03-20 03:15:00|9821.2|9818.2|9814.6|9811.5|9821.9|9819.2|9814.3|9811.5|864
1584674400000|2020-03-20 03:20:00|9814.5|9811.6|9812.3|9809.9|9814.5|9811.6|9810.5|9807.3|883
1584674700000|2020-03-20 03:25:00|9812.2|9809.8|9812.9|9810.5|9815.3|9812.9|9810.9|9808.3|756
1584675000000|2020-03-20 03:30:00|9812.8|9810.4|9806.3|9803.9|9812.9|9810.5|9802.3|9799.9|736
1584675300000|2020-03-20 03:35:00|9805.9|9803.5|9802.8|9801.3|9809.7|9807.1|9802.6|9800.4|569
1584675600000|2020-03-20 03:40:00|9802.7|9801.2|9807.8|9805.2|9811.1|9808|9802.5|9800.4|728
1584675900000|2020-03-20 03:45:00|9807.9|9805.1|9806.6|9804.2|9811.6|9808|9805.4|9803|797
1584676200000|2020-03-20 03:50:00|9806.9|9804.5|9809.2|9806.8|9809.5|9807.1|9805.8|9803.4|655
1584676500000|2020-03-20 03:55:00|9809.3|9806.9|9810|9807.3|9815.3|9812.8|9808.6|9806.2|649
1584676800000|2020-03-20 04:00:00|9810.3|9807.6|9806.4|9804|9813.1|9810.3|9805.3|9802.6|1010
1584677100000|2020-03-20 04:05:00|9807.2|9804.7|9807.9|9805.5|9808.8|9806.2|9805.2|9802.8|758
1584677400000|2020-03-20 04:10:00|9808|9805.6|9808.5|9806.1|9808.5|9806.1|9802.9|9800.4|832
1584677700000|2020-03-20 04:15:00|9808.1|9806.6|9809|9806.6|9811.9|9809.5|9807.2|9804.5|964
1584678000000|2020-03-20 04:20:00|9809.2|9806.8|9812.1|9808.5|9813.3|9810.5|9808.6|9805.9|1005
1584678300000|2020-03-20 04:25:00|9811.7|9808.8|9814.4|9812|9815.5|9813.1|9811.6|9808.5|859
1584678600000|2020-03-20 04:30:00|9814.5|9812.1|9808.7|9806.3|9814.5|9812.1|9808|9805.7|612
1584678900000|2020-03-20 04:35:00|9808.6|9806.2|9800.8|9798.4|9809|9807.2|9800.3|9797.7|720
1584679200000|2020-03-20 04:40:00|9801|9798.6|9797.9|9795.5|9801.5|9799.1|9797.1|9795.2|702
1584679500000|2020-03-20 04:45:00|9797.8|9795.4|9793.5|9791|9798.9|9796.5|9793|9790.4|599
1584679800000|2020-03-20 04:50:00|9793.4|9791.1|9796.8|9794.4|9797.1|9794.7|9790.1|9787.6|628
1584680100000|2020-03-20 04:55:00|9796.7|9794.3|9786.9|9783.9|9796.8|9794.4|9786.9|9783.9|505
1584680400000|2020-03-20 05:00:00|9786.8|9783.6|9785|9782.6|9787.2|9784.5|9783.3|9780.7|724
1584680700000|2020-03-20 05:05:00|9785.1|9782.7|9787.1|9784.2|9788.5|9785.3|9782.7|9780.4|700
1584681000000|2020-03-20 05:10:00|9786.9|9784.1|9787.9|9785.1|9789.3|9786.9|9785|9782.6|748
1584681300000|2020-03-20 05:15:00|9787.8|9785.3|9802.8|9799.7|9803|9799.7|9787.7|9785|818
1584681600000|2020-03-20 05:20:00|9803.2|9799.6|9804.2|9801.8|9804.4|9802|9801.9|9798.8|825
1584681900000|2020-03-20 05:25:00|9804.1|9801.7|9797.4|9795|9806.8|9804.4|9796.1|9793.6|719
1584682200000|2020-03-20 05:30:00|9797.6|9795.2|9789|9786.6|9797.9|9795.5|9787.3|9783.8|937
1584682500000|2020-03-20 05:35:00|9788.9|9786.3|9800.6|9797.4|9801.1|9797.8|9787.9|9785.5|730
1584682800000|2020-03-20 05:40:00|9800.7|9797.5|9798.2|9795.8|9801.5|9798.9|9796.9|9794.1|919
1584683100000|2020-03-20 05:45:00|9798.3|9795.7|9794.8|9791.4|9798.9|9796.5|9793.7|9790.5|753
1584683400000|2020-03-20 05:50:00|9794.7|9791.2|9798.4|9796|9799|9796.5|9792.7|9790.3|765
1584683700000|2020-03-20 05:55:00|9798.3|9795.9|9796.1|9792.9|9802|9799.6|9796.1|9792.9|643
1584684000000|2020-03-20 06:00:00|9796.2|9793.1|9801|9798.6|9804.6|9801.8|9795.9|9793.1|1087
1584684300000|2020-03-20 06:05:00|9800.8|9798.4|9803.9|9801.5|9804.8|9802.2|9799.3|9796.5|1024
1584684600000|2020-03-20 06:10:00|9803.8|9801.3|9798.5|9796.1|9804.4|9802|9798.1|9795.7|878
1584684900000|2020-03-20 06:15:00|9798.4|9796|9795.4|9793|9798.6|9796.2|9793.5|9791.1|790
1584685200000|2020-03-20 06:20:00|9795.5|9793.1|9794.4|9792|9797.5|9795.1|9792|9789.6|820
1584685500000|2020-03-20 06:25:00|9794.6|9792.2|9787.9|9784.4|9794.9|9793.1|9785|9782.6|745
1584685800000|2020-03-20 06:30:00|9788.3|9785|9787.5|9785.1|9792.9|9790.5|9786.9|9784.1|828
1584686100000|2020-03-20 06:35:00|9787.6|9785.2|9787|9784.6|9792.7|9790.1|9786.6|9784.2|751
1584686400000|2020-03-20 06:40:00|9786.8|9784.4|9785.5|9782.2|9787.2|9784.8|9779.9|9777.2|1032
1584686700000|2020-03-20 06:45:00|9785.4|9782.4|9783.6|9781.2|9789.7|9787.3|9783|9780.6|1039
1584687000000|2020-03-20 06:50:00|9783.7|9781.3|9797.1|9794.7|9797.1|9794.7|9782.8|9779.4|968
1584687300000|2020-03-20 06:55:00|9797.2|9794.8|9805.8|9801.8|9806|9802.6|9793.6|9790.7|957
1584687600000|2020-03-20 07:00:00|9804.6|9801|9810.8|9808.1|9817.5|9814.9|9803.7|9800.3|1229
1584687900000|2020-03-20 07:05:00|9810.9|9807.8|9810.2|9807.8|9813.4|9811|9805|9802.6|1057
1584688200000|2020-03-20 07:10:00|9810.4|9807.9|9805.9|9803.5|9813.3|9811.2|9801|9798.6|984
1584688500000|2020-03-20 07:15:00|9805.2|9802.5|9809.4|9806.5|9813.1|9809.7|9800.4|9798|1171
1584688800000|2020-03-20 07:20:00|9809.2|9807.2|9799.3|9796.9|9811|9808.6|9799.3|9796.9|1099
1584689100000|2020-03-20 07:25:00|9799.1|9796.7|9784.7|9781.6|9800.8|9798.1|9779.2|9776.3|1216
1584689400000|2020-03-20 07:30:00|9785.1|9781.9|9772.9|9768.9|9785.8|9782.7|9769.1|9766.7|1168
1584689700000|2020-03-20 07:35:00|9772.8|9769.2|9766.6|9763.7|9777.1|9773.1|9764.5|9761.8|1168
1584690000000|2020-03-20 07:40:00|9766|9763.1|9761.9|9758.5|9771.8|9768.7|9758.4|9755.9|1200
1584690300000|2020-03-20 07:45:00|9761.8|9758.8|9762.6|9759.1|9770.5|9768.1|9757.3|9754.9|1198
1584690600000|2020-03-20 07:50:00|9763.3|9759.4|9753.9|9751.5|9767.6|9763.9|9752.5|9750.1|1163
1584690900000|2020-03-20 07:55:00|9754.9|9752|9761.3|9758.1|9767.9|9764.5|9745.6|9743|1143
1584691200000|2020-03-20 08:00:00|9761.5|9758.4|9780.1|9776.2|9784.6|9780.2|9760.9|9757.5|1243
1584691500000|2020-03-20 08:05:00|9779.8|9776.3|9780.6|9777.5|9784.5|9780.7|9769.3|9766.6|1219
1584691800000|2020-03-20 08:10:00|9780.7|9777.4|9781.5|9779.1|9787.1|9784.2|9777.6|9775.2|1017
1584692100000|2020-03-20 08:15:00|9781.4|9779|9771.3|9768.9|9782.8|9780.7|9769.7|9767.3|978
1584692400000|2020-03-20 08:20:00|9771.7|9769.3|9773.1|9770.7|9784.6|9782.2|9769.5|9767.1|1091
1584692700000|2020-03-20 08:25:00|9773.3|9770.9|9780.4|9778|9780.5|9778.1|9770.6|9768.2|1030
1584693000000|2020-03-20 08:30:00|9780.5|9778.1|9779.2|9776.8|9780.8|9778.4|9771.7|9769.4|1080
1584693300000|2020-03-20 08:35:00|9779.5|9777.1|9770.3|9768.8|9781.3|9778.9|9761.6|9759.2|995
1584693600000|2020-03-20 08:40:00|9770.1|9767.7|9771.5|9769.1|9772.1|9770.3|9763.8|9761.4|919
1584693900000|2020-03-20 08:45:00|9771.6|9769.2|9775.5|9773.1|9781.6|9779.4|9769.5|9767.7|873
1584694200000|2020-03-20 08:50:00|9775.6|9773.2|9767.1|9764.7|9775.7|9773.5|9764.4|9762.7|896
1584694500000|2020-03-20 08:55:00|9767.4|9765|9779.3|9776.8|9787.4|9785|9767.4|9765|1015
1584694800000|2020-03-20 09:00:00|9779.4|9776.6|9779.1|9776.7|9788.1|9786|9778.7|9776.1|1009
1584695100000|2020-03-20 09:05:00|9779.5|9777.1|9776.8|9774.4|9782.7|9780.3|9774.3|9771.9|980
1584695400000|2020-03-20 09:10:00|9776.7|9774.3|9778.4|9776.9|9780.1|9777.7|9768.9|9766.6|952
1584695700000|2020-03-20 09:15:00|9778.5|9777|9787.5|9785.1|9788.6|9786.2|9778|9775.9|977
1584696000000|2020-03-20 09:20:00|9787.8|9785.4|9788.9|9787.4|9792.3|9789.9|9785.1|9782.7|965
1584696300000|2020-03-20 09:25:00|9789|9787.5|9795.5|9793.1|9796|9794.1|9788.4|9786.9|739
1584696600000|2020-03-20 09:30:00|9795.7|9793.3|9797.2|9795.7|9799.5|9797.3|9791.7|9789.7|841
1584696900000|2020-03-20 09:35:00|9797.1|9795.6|9803.5|9802|9808.1|9805.7|9796.1|9793.9|978
1584697200000|2020-03-20 09:40:00|9803.4|9801|9822.6|9820.2|9824.4|9821.8|9801.8|9800.3|979
1584697500000|2020-03-20 09:45:00|9822.8|9820.4|9834.4|9832.9|9837.7|9835.3|9817.8|9815.4|931
1584697800000|2020-03-20 09:50:00|9834.9|9832.5|9820.9|9818.5|9839.5|9837.1|9820.1|9817.9|921
1584698100000|2020-03-20 09:55:00|9820.8|9818.4|9833.1|9830.6|9836.4|9833.7|9820.3|9818|1012
1584698400000|2020-03-20 10:00:00|9833.2|9830.5|9837.1|9834.7|9837.3|9835|9831.4|9829.2|892
1584698700000|2020-03-20 10:05:00|9836.8|9834.4|9837.8|9835.2|9848.6|9846.2|9834.7|9832.3|1038
1584699000000|2020-03-20 10:10:00|9838.1|9835.7|9831.2|9828.8|9843.3|9840.9|9829.9|9827.4|1110
1584699300000|2020-03-20 10:15:00|9831.1|9828.7|9832.9|9830.3|9837.4|9834.4|9828.3|9825.8|1040
1584699600000|2020-03-20 10:20:00|9833.4|9831|9813.5|9811.1|9833.7|9831.1|9812.2|9809.8|1013
1584699900000|2020-03-20 10:25:00|9813.6|9811.2|9803.4|9801|9816.3|9813.9|9798.6|9796.2|962
1584700200000|2020-03-20 10:30:00|9803.3|9800.9|9807.6|9805.2|9814.5|9812.1|9800.6|9798.2|1015
1584700500000|2020-03-20 10:35:00|9807.3|9804.9|9809.3|9806.9|9816.4|9814|9799.1|9796.7|1097
1584700800000|2020-03-20 10:40:00|9809.4|9807|9822.2|9819.8|9823.4|9821.1|9807.5|9805.1|1037
1584701100000|2020-03-20 10:45:00|9822.4|9820|9819.8|9817.4|9822.4|9820|9812.4|9810|1057
1584701400000|2020-03-20 10:50:00|9819.7|9818.2|9817.7|9815.1|9826|9823.6|9817|9814.6|1066
1584701700000|2020-03-20 10:55:00|9817.3|9814.9|9815.7|9813.3|9825.3|9822.9|9812.7|9810.3|971
1584702000000|2020-03-20 11:00:00|9815.9|9813.5|9821.7|9819.3|9823.5|9821.1|9814.3|9811.9|1020
1584702300000|2020-03-20 11:05:00|9821.2|9819.7|9827.1|9824.7|9827.8|9825.4|9820.8|9818.4|996
1584702600000|2020-03-20 11:10:00|9827.3|9824.9|9833.7|9831.3|9834|9831.6|9826.2|9823.8|948
1584702900000|2020-03-20 11:15:00|9833.1|9830.7|9839.4|9837|9842.5|9840.1|9832.6|9830.2|966
1584703200000|2020-03-20 11:20:00|9838.9|9836.5|9846.2|9843.8|9848.3|9845.9|9838.9|9836.5|1010
1584703500000|2020-03-20 11:25:00|9845.9|9843.5|9840.5|9838.1|9850|9848|9838.3|9835.9|1007
1584703800000|2020-03-20 11:30:00|9840.4|9838|9840.1|9837.7|9845.1|9843.2|9837.4|9835|863
1584704100000|2020-03-20 11:35:00|9840.3|9837.9|9833.9|9831.5|9841.6|9839.2|9832.4|9830|1022
1584704400000|2020-03-20 11:40:00|9834|9831.6|9821.3|9818.6|9835.6|9833.2|9818.8|9816.4|998
1584704700000|2020-03-20 11:45:00|9820.9|9818.5|9823.8|9821.4|9828|9825.6|9812.8|9810.2|1015
1584705000000|2020-03-20 11:50:00|9824|9821.6|9837.9|9835.5|9838.5|9836.1|9823.9|9821.5|988
1584705300000|2020-03-20 11:55:00|9838.4|9836|9837.1|9834.7|9839.3|9836.9|9830.6|9828.2|1038
1584705600000|2020-03-20 12:00:00|9837.6|9835.2|9830.5|9827.4|9845.8|9843.4|9829.7|9827|1117
1584705900000|2020-03-20 12:05:00|9830.2|9827.3|9814|9811.6|9830.2|9827.3|9813.6|9810.8|1038
1584706200000|2020-03-20 12:10:00|9814.1|9811.7|9815.2|9812.4|9820.4|9817.8|9813.2|9810.4|966
1584706500000|2020-03-20 12:15:00|9816.1|9813.5|9822.2|9819.8|9822.3|9819.9|9812.6|9810.2|829
1584706800000|2020-03-20 12:20:00|9822.4|9820|9822.4|9820|9825.2|9822.8|9817.5|9815.1|891
1584707100000|2020-03-20 12:25:00|9822.6|9820.2|9823.3|9820.9|9823.4|9821|9815.7|9813.3|746
1584707400000|2020-03-20 12:30:00|9823.1|9820.7|9819.3|9816.9|9824|9821.6|9817.8|9815.4|888
1584707700000|2020-03-20 12:35:00|9819.1|9816.7|9809.4|9807|9821.9|9819.5|9808.2|9805.8|1034
1584708000000|2020-03-20 12:40:00|9809.5|9807.1|9804.8|9802.4|9810.1|9807.7|9796.8|9794.4|1014
1584708300000|2020-03-20 12:45:00|9804.7|9802.3|9807.2|9804.8|9809.2|9806.8|9799.3|9796.9|1025
1584708600000|2020-03-20 12:50:00|9808|9805.6|9821.9|9819.5|9822.1|9819.7|9807.3|9804.9|1000
1584708900000|2020-03-20 12:55:00|9822|9819.6|9837.5|9835.1|9841.2|9838.8|9821.4|9819|1039
1584709200000|2020-03-20 13:00:00|9837.3|9834.9|9838.3|9835.9|9843.2|9840.8|9834.6|9832.8|970
1584709500000|2020-03-20 13:05:00|9838.5|9836.1|9848.8|9846.4|9849|9846.6|9836.5|9834.1|988
1584709800000|2020-03-20 13:10:00|9848.7|9846.3|9850.8|9848.4|9853.3|9851.4|9846.2|9843.8|920
1584710100000|2020-03-20 13:15:00|9851|9848.6|9852.1|9849.7|9857.2|9854.8|9848.8|9846.4|1052
1584710400000|2020-03-20 13:20:00|9852.2|9849.8|9855.6|9853.2|9857.1|9854.7|9848.1|9846.1|952
1584710700000|2020-03-20 13:25:00|9855.3|9852.9|9852.5|9850.1|9865.9|9863.7|9851.9|9849.5|1050
1584711000000|2020-03-20 13:30:00|9853.4|9851|9846.1|9843.7|9853.4|9851|9838.2|9836.4|1049
1584711300000|2020-03-20 13:35:00|9846.4|9844|9837.4|9835|9848.8|9846.7|9832.1|9829.7|1065
1584711600000|2020-03-20 13:40:00|9837.6|9835.2|9850.4|9848|9850.6|9848.2|9835.8|9833.4|1020
1584711900000|2020-03-20 13:45:00|9850.5|9848.1|9846.9|9844.5|9857.3|9854.9|9844.4|9842|1029
1584712200000|2020-03-20 13:50:00|9847.4|9845|9849.3|9846.9|9855.6|9853.2|9847.2|9844.8|1071
1584712500000|2020-03-20 13:55:00|9849.2|9846.8|9855.7|9853.3|9859.4|9857|9843|9840.6|1049
1584712800000|2020-03-20 14:00:00|9855.9|9853.5|9834.7|9832.3|9856.3|9853.9|9827.6|9824.5|1136
1584713100000|2020-03-20 14:05:00|9834.3|9831.9|9829.7|9827.3|9840|9837.6|9824.7|9822.3|1076
1584713400000|2020-03-20 14:10:00|9829.4|9827|9838.2|9835.8|9844.7|9842.3|9825|9822.6|1093
1584713700000|2020-03-20 14:15:00|9838.3|9835.9|9816.3|9813.9|9841.5|9839.1|9815.4|9813|1087
1584714000000|2020-03-20 14:20:00|9816.2|9813.8|9823.6|9821.2|9827.3|9824.9|9815.3|9812.9|1065
1584714300000|2020-03-20 14:25:00|9823.8|9821.4|9825.4|9823|9831.9|9829.5|9819.2|9816.8|1052
1584714600000|2020-03-20 14:30:00|9825.6|9823.2|9817.9|9815.5|9826.5|9824.6|9815.4|9813.1|1045
1584714900000|2020-03-20 14:35:00|9817.7|9815.3|9826.8|9824.4|9826.9|9824.5|9814.1|9811.7|1006
1584715200000|2020-03-20 14:40:00|9826.9|9824.5|9827.2|9824.8|9831.4|9829|9822.4|9820|1010
1584715500000|2020-03-20 14:45:00|9826.9|9824.5|9824.9|9822.5|9829.4|9827|9820.9|9819.1|1009
1584715800000|2020-03-20 14:50:00|9824.7|9822.3|9815.6|9813.2|9824.7|9822.3|9813.3|9811.1|1043
1584716100000|2020-03-20 14:55:00|9815.4|9813|9828.5|9826.1|9831.4|9829|9814.6|9812.2|1048
1584716400000|2020-03-20 15:00:00|9827.7|9825.3|9812.4|9810|9829.8|9827.4|9811.8|9809.8|1042
1584716700000|2020-03-20 15:05:00|9811.9|9809.5|9811|9808.6|9816.9|9814.5|9806.1|9803.7|980
1584717000000|2020-03-20 15:10:00|9810.4|9808.9|9816|9813.6|9819.1|9816.7|9804.4|9802|990
1584717300000|2020-03-20 15:15:00|9815.8|9813.4|9822|9819.6|9823.8|9822|9815|9812.6|1029
1584717600000|2020-03-20 15:20:00|9822.2|9819.8|9827.7|9825.3|9828|9825.6|9814.1|9812.2|1096
1584717900000|2020-03-20 15:25:00|9827.4|9825|9828|9825.6|9833.7|9831.3|9824.5|9822.1|1057
1584718200000|2020-03-20 15:30:00|9827.7|9825.3|9822.4|9820|9833.7|9831.3|9822.1|9819.7|1103
1584718500000|2020-03-20 15:35:00|9822.1|9819.7|9824.6|9822.2|9827.9|9825.5|9816.5|9815|1116
1584718800000|2020-03-20 15:40:00|9824.4|9822|9826.6|9824.2|9831.4|9829|9821.9|9819.5|1081
1584719100000|2020-03-20 15:45:00|9826.7|9824.3|9837.3|9834.9|9837.7|9835.5|9826.4|9824|1062
1584719400000|2020-03-20 15:50:00|9837.4|9835|9856.6|9854.2|9856.9|9855.1|9837.1|9834.7|1091
1584719700000|2020-03-20 15:55:00|9856.5|9854.1|9869.5|9868|9877.9|9875.5|9854.8|9852.8|1163
1584720000000|2020-03-20 16:00:00|9869.3|9867.1|9856.4|9854|9872.1|9869.7|9851.1|9848.7|1125
1584720300000|2020-03-20 16:05:00|9856.5|9854.1|9866.3|9863.9|9867.6|9865.2|9851.4|9849|1020
1584720600000|2020-03-20 16:10:00|9866.2|9863.8|9859.1|9856.7|9866.5|9864.1|9853.2|9850.8|1011
1584720900000|2020-03-20 16:15:00|9858.5|9857|9860|9857.6|9864.8|9862.4|9855.9|9854.1|1005
1584721200000|2020-03-20 16:20:00|9859.7|9857.3|9855.3|9852.9|9866|9863.6|9853|9850.9|1052
1584721500000|2020-03-20 16:25:00|9855.4|9853|9861.5|9859.1|9863.1|9860.7|9853.3|9851.2|996
1584721800000|2020-03-20 16:30:00|9861.1|9858.7|9864.4|9862|9864.8|9862.8|9854.1|9852.1|1109
1584722100000|2020-03-20 16:35:00|9864.5|9862.1|9866.9|9864.5|9868.6|9866.2|9859.2|9856.8|1036
1584722400000|2020-03-20 16:40:00|9867|9864.6|9871.1|9868.7|9873.1|9870.7|9866.7|9864.3|935
1584722700000|2020-03-20 16:45:00|9871.9|9869.5|9875.2|9872.8|9880.5|9878.4|9871.1|9868.7|1054
1584723000000|2020-03-20 16:50:00|9875.3|9872.9|9880.6|9878.2|9885.1|9882.7|9874.8|9872.4|1077
1584723300000|2020-03-20 16:55:00|9879.9|9878.4|9880.3|9877.9|9886.2|9884.1|9877.5|9875.3|1001
1584723600000|2020-03-20 17:00:00|9880.2|9877.8|9882.7|9880.3|9886.9|9884.5|9879.1|9876.7|919
1584723900000|2020-03-20 17:05:00|9882.9|9880.5|9880.6|9878.2|9888.5|9886.1|9879.3|9876.9|889
1584724200000|2020-03-20 17:10:00|9880.9|9878.5|9867.4|9865|9880.9|9878.5|9867.1|9864.7|998
1584724500000|2020-03-20 17:15:00|9867.5|9865.1|9862.2|9859.8|9869|9866.6|9861.6|9859.2|1051
1584724800000|2020-03-20 17:20:00|9861.8|9859.4|9859.5|9857.1|9863.9|9861.5|9856.6|9854.2|1116
1584725100000|2020-03-20 17:25:00|9859|9856.6|9859|9856.6|9865.9|9863.5|9856.1|9853.7|1020
1584725400000|2020-03-20 17:30:00|9858.9|9856.5|9867|9864.6|9873|9870.6|9856.3|9853.9|1050
1584725700000|2020-03-20 17:35:00|9867.1|9864.7|9875|9872.6|9878.7|9876.3|9866.8|9864.4|1074
1584726000000|2020-03-20 17:40:00|9875.2|9872.8|9877.3|9874.9|9880.4|9878|9871.3|9868.9|1046
1584726300000|2020-03-20 17:45:00|9877.4|9875|9866.3|9863.9|9878.9|9876.5|9866|9863.6|1031
1584726600000|2020-03-20 17:50:00|9865.6|9863.2|9876.6|9874.2|9881.3|9878.9|9865.4|9863|1060
1584726900000|2020-03-20 17:55:00|9876.5|9874.1|9877.6|9875.2|9878.9|9876.5|9870.7|9868.3|1065
1584727200000|2020-03-20 18:00:00|9877.9|9875.5|9883|9880.6|9885.1|9882.7|9876|9873.6|1063
1584727500000|2020-03-20 18:05:00|9883.2|9880.8|9888.8|9886.4|9889.6|9887.3|9883|9880.6|986
1584727800000|2020-03-20 18:10:00|9888.1|9886.6|9889.8|9887.4|9890.8|9889.2|9884|9881.6|982
1584728100000|2020-03-20 18:15:00|9889.6|9887.2|9889.5|9887.1|9895|9892.9|9888.7|9886.9|1003
1584728400000|2020-03-20 18:20:00|9889.6|9887.2|9885|9882.6|9892.8|9890.4|9883.8|9881.4|1052
1584728700000|2020-03-20 18:25:00|9885.2|9882.8|9891.3|9888.9|9892.6|9890.2|9883.5|9881.1|1056
1584729000000|2020-03-20 18:30:00|9891.2|9888.8|9898.3|9895.9|9900.1|9898.1|9888.7|9886.7|1073
1584729300000|2020-03-20 18:35:00|9898.1|9895.7|9893.2|9890.8|9898.4|9896|9880.7|9878.3|1120
1584729600000|2020-03-20 18:40:00|9892.8|9890.4|9893|9890.6|9899.7|9897.3|9891.6|9889.2|1054
1584729900000|2020-03-20 18:45:00|9893.2|9890.8|9888.7|9886.3|9896.9|9894.5|9886.1|9883.7|1031
1584730200000|2020-03-20 18:50:00|9889.2|9886.8|9887.1|9884.7|9890.4|9888|9883.5|9881.1|1054
1584730500000|2020-03-20 18:55:00|9887.2|9884.8|9892.6|9890.2|9894.5|9892.1|9882.4|9880|1022
1584730800000|2020-03-20 19:00:00|9892.9|9890.5|9897.8|9895.4|9898.4|9896.5|9890|9887.6|1060
1584731100000|2020-03-20 19:05:00|9897.9|9895.5|9896.6|9894.2|9900.9|9898.5|9895.4|9893|952
1584731400000|2020-03-20 19:10:00|9896.5|9894.1|9896.9|9894.5|9898.3|9895.9|9893.7|9891.3|993
1584731700000|2020-03-20 19:15:00|9897.2|9894.8|9896.6|9894.2|9899.3|9896.9|9894.9|9892.5|956
1584732000000|2020-03-20 19:20:00|9896.7|9894.3|9899.1|9896.7|9899.5|9897.1|9894.9|9892.5|985
1584732300000|2020-03-20 19:25:00|9898.6|9897.1|9900.2|9897.8|9900.9|9898.5|9896.9|9894.5|945
1584732600000|2020-03-20 19:30:00|9900.3|9897.9|9900.6|9898.2|9902.4|9900|9896.3|9893.9|997
1584732900000|2020-03-20 19:35:00|9900.8|9898.4|9894.8|9892.4|9901.6|9900.1|9893.2|9890.8|1033
1584733200000|2020-03-20 19:40:00|9894.6|9892.2|9886.5|9884.1|9899.3|9896.9|9883|9880.6|989
1584733500000|2020-03-20 19:45:00|9885.9|9883.5|9877.9|9875.5|9888.9|9886.5|9876.4|9874|978
1584733800000|2020-03-20 19:50:00|9877.8|9875.4|9877.3|9874.5|9886|9883.5|9875.5|9872.7|1081
1584734100000|2020-03-20 19:55:00|9876.6|9873.9|9877.4|9875|9881.8|9878.9|9874.3|9871.8|1023
1584734400000|2020-03-20 20:00:00|9878|9875.6|9880.8|9877.5|9881.7|9878.1|9872.1|9868.5|755
1584734700000|2020-03-20 20:05:00|9880.6|9877.7|9879.7|9876|9881.7|9878.1|9877.1|9872.7|594
1584735000000|2020-03-20 20:10:00|9879|9876.5|9873.9|9870.6|9880.3|9877|9872.2|9869.3|692
1584735300000|2020-03-20 20:15:00|9873.6|9870.8|9878.4|9874.2|9879.6|9876|9870.9|9868|689
1584735600000|2020-03-20 20:20:00|9878.3|9874.3|9880.5|9878.1|9881.5|9878.2|9878.3|9873.9|427
1584735900000|2020-03-20 20:25:00|9880.4|9878|9886.4|9884|9890.3|9884.2|9880.4|9878|490
1584736200000|2020-03-20 20:30:00|9886.3|9883.9|9867.4|9863.8|9888.7|9884.2|9867|9861.2|601
1584736500000|2020-03-20 20:35:00|9868.3|9865.3|9862.4|9860|9869.7|9865.3|9861.6|9859.2|571
1584736800000|2020-03-20 20:40:00|9862.5|9860.1|9860.1|9856|9862.8|9860.4|9855.9|9851.1|350
1584737100000|2020-03-20 20:45:00|9860.3|9856.6|9855.4|9849|9869.7|9863.2|9849|9844.1|592
1584737400000|2020-03-20 20:50:00|9859|9852.3|9858.1|9854.3|9865.2|9857.6|9853.5|9846.8|579
1584737700000|2020-03-20 20:55:00|9858.3|9854|9863.5|9853.5|9864.5|9856|9853.3|9844.5|472
1584910800000|2020-03-22 21:00:00|9861.6|9845.6|9863.3|9847.3|9863.3|9847.3|9861.6|9845.6|17
1584911100000|2020-03-22 21:05:00|9861.9|9845.9|9862.3|9846.3|9867.2|9851.2|9860.3|9844.3|106
1584911400000|2020-03-22 21:10:00|9862.2|9846.2|9859.1|9843.1|9866|9850|9858.7|9842.7|102
1584911700000|2020-03-22 21:15:00|9862.8|9846.8|9853.7|9838.3|9865.7|9849.7|9853|9837|165
1584912000000|2020-03-22 21:20:00|9853.8|9838.2|9853.7|9838.3|9854.5|9842.3|9853.6|9838|111
1584912300000|2020-03-22 21:25:00|9854|9838|9853.8|9842.2|9855|9843.2|9852.2|9836.2|66
1584912600000|2020-03-22 21:30:00|9853.7|9842.1|9853.3|9842.2|9854.5|9843.4|9852.1|9836.1|166
1584912900000|2020-03-22 21:35:00|9853.4|9842.1|9853.4|9842.2|9854.1|9843.2|9852.1|9836.1|107
1584913200000|2020-03-22 21:40:00|9853.3|9842.6|9852.2|9836.6|9854.9|9843.7|9852.1|9836.2|127
1584913500000|2020-03-22 21:45:00|9852.6|9837.3|9852.9|9839.4|9854|9840.4|9852.1|9836.1|121
1584913800000|2020-03-22 21:50:00|9852.2|9836.2|9852.3|9836.3|9854.5|9840.7|9852|9836.2|121
1584914100000|2020-03-22 21:55:00|9852.1|9840.3|9853.3|9838.4|9853.9|9840.3|9852.1|9836.3|91
1584914400000|2020-03-22 22:00:00|9852.7|9839.3|9853.7|9843.5|9854.8|9844.9|9848.1|9833.5|523
1584914700000|2020-03-22 22:05:00|9853.5|9844.6|9868.2|9861.3|9869.8|9862|9851.9|9841.7|634
1584915000000|2020-03-22 22:10:00|9868|9861.5|9881.1|9872.7|9883|9878.1|9867.4|9859.7|678
1584915300000|2020-03-22 22:15:00|9881.4|9872.8|9878.7|9875.3|9883.4|9876.9|9874.4|9867.6|530
1584915600000|2020-03-22 22:20:00|9881.6|9872.6|9885.6|9881.3|9887.2|9882|9877.3|9872.4|486
1584915900000|2020-03-22 22:25:00|9887.2|9879.2|9889.3|9884.4|9890.9|9884.4|9884.4|9877.8|436
1584916200000|2020-03-22 22:30:00|9889.1|9884.3|9888.7|9883|9890.6|9884.3|9886.4|9879.7|592
1584916500000|2020-03-22 22:35:00|9889|9883.8|9889.3|9885.2|9904.4|9900.1|9885.9|9880.5|1025
1584916800000|2020-03-22 22:40:00|9889.4|9884.9|9884.5|9879.1|9892.3|9885.5|9881.8|9874.9|901
1584917100000|2020-03-22 22:45:00|9884.6|9879|9883.5|9878.7|9887.5|9880|9882.8|9875.5|571
1584917400000|2020-03-22 22:50:00|9883.6|9878.6|9886.8|9881.8|9888.6|9882.3|9877.8|9872|743
1584917700000|2020-03-22 22:55:00|9887.7|9882.4|9882.9|9877|9890.1|9882.8|9881.8|9875.9|689
1584918000000|2020-03-22 23:00:00|9882.3|9877.6|9879.8|9875.8|9882.4|9878.4|9877.3|9872.8|924
1584918300000|2020-03-22 23:05:00|9879.9|9875.7|9873.2|9868.1|9883|9877.4|9871.8|9867.1|1082
1584918600000|2020-03-22 23:10:00|9873.3|9867.9|9880.6|9875.8|9881.2|9876|9873|9867.8|1011
1584918900000|2020-03-22 23:15:00|9881|9875.6|9888|9882.9|9893.6|9885.7|9879.8|9875.4|1003
1584919200000|2020-03-22 23:20:00|9887.9|9882.8|9885.4|9881|9888.9|9884.3|9885.2|9880.6|995
1584919500000|2020-03-22 23:25:00|9885.6|9880.9|9872.6|9869.2|9885.6|9881.2|9871.4|9868.5|812
1584919800000|2020-03-22 23:30:00|9872.5|9869.6|9873|9869.8|9876|9872.8|9871.3|9868|705
1584920100000|2020-03-22 23:35:00|9872.9|9869.7|9870.8|9866.9|9875.3|9872.6|9870.6|9866.8|847
1584920400000|2020-03-22 23:40:00|9870.6|9866.5|9863.7|9861.1|9870.6|9866.7|9863.4|9859.6|1115
1584920700000|2020-03-22 23:45:00|9863.9|9860.9|9853.7|9849.8|9864.1|9861.5|9852.6|9848.9|1159
1584921000000|2020-03-22 23:50:00|9853.6|9851|9849.4|9845.4|9858.5|9854.6|9848.5|9844.6|1174
1584921300000|2020-03-22 23:55:00|9849.1|9845.7|9854.9|9851.9|9858.2|9853.4|9849.1|9845.4|1051
1584921600000|2020-03-23 00:00:00|9854.8|9851.4|9859.6|9856.5|9861.9|9858.3|9854.1|9849.8|1126
1584921900000|2020-03-23 00:05:00|9859.5|9856.4|9862.6|9859.2|9866.9|9862.5|9856.3|9853|1019
1584922200000|2020-03-23 00:10:00|9862.7|9859.1|9854.4|9851.7|9864.7|9861.2|9854.4|9850.2|909
1584922500000|2020-03-23 00:15:00|9855.5|9851.6|9856.8|9853.7|9859.7|9855.3|9852.3|9848.6|1003
1584922800000|2020-03-23 00:20:00|9856.9|9854.1|9851.2|9847.4|9858.2|9854.5|9844.5|9839.7|1151
1584923100000|2020-03-23 00:25:00|9851.6|9846.9|9866.2|9862.4|9869|9863.5|9849|9844.3|1124
1584923400000|2020-03-23 00:30:00|9867.4|9862.2|9866.9|9862.2|9872.9|9869.2|9861.4|9856.7|1037
1584923700000|2020-03-23 00:35:00|9866.7|9862.7|9870.2|9866|9875.3|9870.9|9865.9|9862.2|904
1584924000000|2020-03-23 00:40:00|9870.6|9865.6|9884|9880.1|9887|9880.9|9870.1|9865.6|1011
1584924300000|2020-03-23 00:45:00|9884.2|9880.2|9881.7|9878.2|9884.7|9880.6|9880.3|9876.1|714
1584924600000|2020-03-23 00:50:00|9881.8|9878.1|9863.1|9857.1|9881.8|9878.1|9863.1|9857|851
1584924900000|2020-03-23 00:55:00|9863.3|9855.6|9867.7|9863.2|9868.8|9864.1|9859.7|9851|996
1584925200000|2020-03-23 01:00:00|9867.8|9863|9866.7|9862.7|9868.7|9864|9864.2|9860.4|937
1584925500000|2020-03-23 01:05:00|9866.8|9863.1|9882.2|9872.2|9884.8|9874.8|9866.6|9862.9|851
1584925800000|2020-03-23 01:10:00|9882|9872|9873.2|9864.3|9882.4|9873|9872.6|9862.9|1196
1584926100000|2020-03-23 01:15:00|9873.1|9863.8|9862.2|9858.1|9874.1|9865.4|9861.6|9857.2|1132
1584926400000|2020-03-23 01:20:00|9862.1|9857.9|9853.8|9850|9862.3|9858.3|9853.8|9850|746
1584926700000|2020-03-23 01:25:00|9854.1|9850.1|9865.9|9861.5|9865.9|9861.5|9851.8|9848|858
1584927000000|2020-03-23 01:30:00|9865.8|9861.3|9851.8|9848.3|9867.8|9863.7|9851.1|9847.5|936
1584927300000|2020-03-23 01:35:00|9852.6|9848.6|9843.8|9840.4|9856.4|9852.5|9843|9840|819
1584927600000|2020-03-23 01:40:00|9843.7|9840.3|9841.7|9838|9845.1|9841.8|9838.4|9834.7|928
1584927900000|2020-03-23 01:45:00|9841.8|9838.2|9843.6|9840.1|9844.8|9841.3|9834.6|9830.7|965
1584928200000|2020-03-23 01:50:00|9843.7|9840|9850.2|9846.4|9851.6|9847.5|9843.3|9839.8|803
1584928500000|2020-03-23 01:55:00|9850.5|9846.7|9838|9835.4|9850.9|9847.1|9834.4|9830.8|993
1584928800000|2020-03-23 02:00:00|9838.1|9835.6|9835.5|9832.2|9841.9|9838.2|9834.6|9831.1|955
1584929100000|2020-03-23 02:05:00|9835.4|9832|9833.1|9830|9836.1|9833.5|9831.4|9828.7|888
1584929400000|2020-03-23 02:10:00|9833|9829.9|9832.5|9829.1|9834|9831.6|9830.5|9827.7|895
1584929700000|2020-03-23 02:15:00|9831.6|9829.7|9829.3|9826.9|9832.5|9829.7|9828.2|9825|743
1584930000000|2020-03-23 02:20:00|9829.4|9827|9839.7|9836|9841.4|9837.9|9828.7|9826.3|795
1584930300000|2020-03-23 02:25:00|9839.9|9836.1|9836.3|9833.1|9841.3|9838.8|9835|9831.8|916
1584930600000|2020-03-23 02:30:00|9836.4|9833.2|9830.1|9826.7|9837|9833.8|9829.5|9826.2|678
1584930900000|2020-03-23 02:35:00|9830.2|9826.9|9834.1|9830.7|9834.6|9831|9827.5|9824.2|836
1584931200000|2020-03-23 02:40:00|9834.3|9830.8|9829.4|9825.5|9837.9|9833.8|9827.1|9823.4|803
1584931500000|2020-03-23 02:45:00|9829|9825.7|9831.4|9829|9833.4|9830.1|9827.7|9825|732
1584931800000|2020-03-23 02:50:00|9831.5|9829.1|9829.7|9827|9834.5|9831|9828.6|9826.2|614
1584932100000|2020-03-23 02:55:00|9829.6|9827.1|9822.3|9819.8|9830.3|9827.7|9821.5|9819|768
1584932400000|2020-03-23 03:00:00|9822.4|9819.7|9829.1|9826.2|9829.6|9826.2|9820.8|9818|770
1584932700000|2020-03-23 03:05:00|9828.7|9825.8|9830.7|9826.9|9831.6|9829|9827|9823.9|840
1584933000000|2020-03-23 03:10:00|9830|9827|9829.8|9826.7|9831.7|9828.8|9826.7|9823.9|690
1584933300000|2020-03-23 03:15:00|9830|9826.6|9834.9|9831.5|9835.7|9832.6|9828.3|9825.3|880
1584933600000|2020-03-23 03:20:00|9834.7|9831.4|9833|9829.6|9836.7|9833.1|9832.8|9829.6|663
1584933900000|2020-03-23 03:25:00|9832.8|9829.5|9834.7|9831.5|9837.3|9834.6|9830.8|9828.1|819
1584934200000|2020-03-23 03:30:00|9834.4|9831.6|9830.4|9827.8|9837|9834.1|9829.2|9826.4|756
1584934500000|2020-03-23 03:35:00|9830.6|9828.1|9830.3|9827.9|9831.5|9828.9|9827.4|9825|817
1584934800000|2020-03-23 03:40:00|9830.4|9828|9834.8|9831.2|9837.1|9834.3|9830.3|9827.9|926
1584935100000|2020-03-23 03:45:00|9834.6|9831.1|9836|9833.6|9836.2|9833.8|9832.2|9829.6|721
1584935400000|2020-03-23 03:50:00|9836.1|9833.7|9837|9834.2|9839.2|9836.4|9834.5|9832|815
1584935700000|2020-03-23 03:55:00|9836.9|9834.1|9837.5|9834.3|9838.7|9836.1|9836.5|9833.5|771
1584936000000|2020-03-23 04:00:00|9837.4|9834.2|9827.8|9824.8|9837.6|9834.8|9826.9|9824.3|811
1584936300000|2020-03-23 04:05:00|9827.9|9825|9826.1|9823.3|9829.6|9827.1|9824.8|9822.1|927
1584936600000|2020-03-23 04:10:00|9826.2|9823.2|9821.7|9819.1|9826.5|9823.6|9821.2|9818.6|871
1584936900000|2020-03-23 04:15:00|9822.1|9819.2|9823|9820.6|9824.3|9821.8|9821.7|9819|467
1584937200000|2020-03-23 04:20:00|9822.9|9820.5|9825.3|9822.9|9826.2|9823.8|9822.8|9820.3|488
1584937500000|2020-03-23 04:25:00|9825.2|9822.8|9823.5|9820.6|9826.1|9823.7|9822.9|9820.4|466
1584937800000|2020-03-23 04:30:00|9823.3|9820.9|9826|9823.6|9826.5|9824.1|9822.7|9820.3|497
1584938100000|2020-03-23 04:35:00|9825.9|9823.5|9826.1|9823.7|9826.5|9824.3|9824.9|9822.8|308
1584938400000|2020-03-23 04:40:00|9826|9823.6|9821.4|9819|9826.6|9824.5|9818.1|9816.3|400
1584938700000|2020-03-23 04:45:00|9821.3|9818.9|9827.3|9824.9|9827.3|9824.9|9821.3|9818.9|458
1584939000000|2020-03-23 04:50:00|9827.4|9825|9824.5|9822.1|9827.6|9825.6|9824.3|9821.9|376
1584939300000|2020-03-23 04:55:00|9824.6|9822.2|9824.9|9822.5|9826.3|9823.9|9823.8|9821.4|532
1584939600000|2020-03-23 05:00:00|9825|9822.6|9824.8|9822.4|9825.7|9823.8|9823.3|9821.7|439
1584939900000|2020-03-23 05:05:00|9824.9|9822.5|9826.9|9824.5|9827.4|9825|9824.7|9822.3|463
1584940200000|2020-03-23 05:10:00|9827|9824.6|9826.3|9823.6|9830.9|9828.1|9824.1|9821.7|695
1584940500000|2020-03-23 05:15:00|9826.2|9823.7|9821.6|9819.2|9827.4|9824.2|9821.3|9818.9|626
1584940800000|2020-03-23 05:20:00|9821.5|9819.1|9818.5|9816.1|9821.5|9819.1|9817.2|9814.2|649
1584941100000|2020-03-23 05:25:00|9818.4|9816|9814.7|9811|9819.1|9816.7|9814.4|9811|451
1584941400000|2020-03-23 05:30:00|9814.5|9811.3|9814.6|9812.1|9816|9813.5|9813.1|9810.4|630
1584941700000|2020-03-23 05:35:00|9814.5|9812.2|9810.3|9807.9|9814.6|9812.2|9808.7|9806.2|641
1584942000000|2020-03-23 05:40:00|9810.4|9808|9813.2|9810.8|9814.7|9812.3|9810.1|9807.7|596
1584942300000|2020-03-23 05:45:00|9813.3|9810.6|9811.9|9809.5|9814.5|9812.1|9809.8|9807.4|583
1584942600000|2020-03-23 05:50:00|9811.8|9809.4|9811.9|9809.5|9813.4|9811.9|9811.3|9808.8|383
1584942900000|2020-03-23 05:55:00|9812|9809.4|9812.4|9809.8|9813|9810.6|9810.1|9807.4|630
1584943200000|2020-03-23 06:00:00|9812.3|9809.7|9807.6|9805.2|9813.4|9811|9806.9|9804.7|559
1584943500000|2020-03-23 06:05:00|9807.5|9805.1|9812.7|9810.3|9815.1|9812.7|9807.5|9804.9|608
1584943800000|2020-03-23 06:10:00|9812.6|9810.2|9813.5|9810.6|9815.5|9813.5|9812.4|9810|643
1584944100000|2020-03-23 06:15:00|9813.4|9811|9811.3|9808.9|9814.9|9812.4|9809.5|9806.9|694
1584944400000|2020-03-23 06:20:00|9811.7|9809.3|9807.4|9805|9812.8|9810.4|9807.2|9804.8|678
1584944700000|2020-03-23 06:25:00|9807.3|9804.9|9807.6|9805.2|9809.6|9806.9|9799|9796.6|819
1584945000000|2020-03-23 06:30:00|9807.4|9805|9813.7|9811.3|9815.2|9812.8|9807.4|9804.9|672
1584945300000|2020-03-23 06:35:00|9813.6|9811.2|9811.6|9809.2|9815.3|9812.9|9807.1|9804.6|641
1584945600000|2020-03-23 06:40:00|9811.5|9809.1|9812.8|9810.4|9814.7|9812.3|9810.5|9808.1|626
1584945900000|2020-03-23 06:45:00|9812.7|9810.3|9825.6|9823.2|9826.7|9824.3|9812.2|9809.8|709
1584946200000|2020-03-23 06:50:00|9825.9|9823.4|9843.6|9840.9|9845|9842.4|9825.2|9822.8|1006
1584946500000|2020-03-23 06:55:00|9843.7|9841|9822.8|9820.1|9844.7|9842.3|9821.8|9819.4|922
1584946800000|2020-03-23 07:00:00|9822.6|9820.2|9833|9830.6|9835.2|9832.8|9822.6|9819.6|1104
1584947100000|2020-03-23 07:05:00|9832.5|9830.1|9834.1|9831.7|9837.7|9835.3|9825.9|9823.3|1001
1584947400000|2020-03-23 07:10:00|9833.9|9831.5|9837|9834.6|9837.4|9835|9828.6|9826.2|1074
1584947700000|2020-03-23 07:15:00|9836.8|9834.4|9839.9|9837.5|9840.6|9838.2|9832.3|9829.9|994
1584948000000|2020-03-23 07:20:00|9840|9837.6|9835.2|9832.2|9843.8|9841.4|9830.3|9827.9|1001
1584948300000|2020-03-23 07:25:00|9835.3|9832.4|9839.1|9836.6|9840.4|9838|9831.3|9828.9|918
1584948600000|2020-03-23 07:30:00|9839.2|9836.8|9838.3|9835.9|9844|9841.6|9832.2|9829.8|1031
1584948900000|2020-03-23 07:35:00|9838.1|9835.7|9844|9841.6|9847.8|9845.4|9838.1|9835.7|994
1584949200000|2020-03-23 07:40:00|9844.3|9841.9|9856.5|9854.1|9856.5|9854.1|9844|9841.6|784
1584949500000|2020-03-23 07:45:00|9856.6|9854.2|9855.1|9853.6|9862.2|9859.2|9852|9849.6|922
1584949800000|2020-03-23 07:50:00|9855.2|9853.7|9865.6|9863.2|9871|9868.6|9854.6|9852.8|865
1584950100000|2020-03-23 07:55:00|9865.7|9863.3|9875.8|9873.4|9877.2|9875.5|9865.7|9863.3|871
1584950400000|2020-03-23 08:00:00|9875.1|9872.7|9875|9872.6|9880.5|9878.2|9870.8|9868.4|940
1584950700000|2020-03-23 08:05:00|9874.8|9872.4|9877.9|9875.5|9879|9876.6|9870.1|9867.8|932
1584951000000|2020-03-23 08:10:00|9878.4|9876|9871.7|9870.2|9878.6|9876.6|9867.3|9865.5|1011
1584951300000|2020-03-23 08:15:00|9871.6|9870.1|9868.7|9867.2|9873.7|9872.2|9864.7|9863|873
1584951600000|2020-03-23 08:20:00|9868.5|9867|9856.5|9855|9869|9867.5|9853.8|9851.9|864
1584951900000|2020-03-23 08:25:00|9856.4|9854.9|9858.7|9856.3|9861.9|9859.5|9852.7|9851.2|710
1584952200000|2020-03-23 08:30:00|9858.8|9856.4|9859.5|9858|9863|9860.6|9854.2|9852.4|821
1584952500000|2020-03-23 08:35:00|9859.6|9858.1|9854.6|9853.1|9865.6|9864.1|9854.4|9852.5|837
1584952800000|2020-03-23 08:40:00|9854.7|9853.2|9854|9852.5|9857.2|9854.8|9851.8|9850|792
1584953100000|2020-03-23 08:45:00|9853.9|9852.4|9859.9|9857.5|9860.9|9858.7|9852.7|9851.2|903
1584953400000|2020-03-23 08:50:00|9859.8|9857.4|9852.8|9851.3|9860.9|9858.5|9851.9|9849.5|856
1584953700000|2020-03-23 08:55:00|9852.7|9851.2|9855.1|9853.6|9857.7|9856.2|9850.4|9848.5|759
1584954000000|2020-03-23 09:00:00|9855|9853.5|9860.3|9858.8|9861.4|9859.6|9854.7|9853.1|789
1584954300000|2020-03-23 09:05:00|9861|9859.5|9864.5|9862.1|9868.5|9866.1|9855.1|9853.3|956
1584954600000|2020-03-23 09:10:00|9864.7|9862.3|9863.7|9861.3|9866.1|9864.1|9857|9854.9|883
1584954900000|2020-03-23 09:15:00|9863.9|9861.5|9864|9861.6|9866.3|9863.9|9859.4|9857.6|959
1584955200000|2020-03-23 09:20:00|9864.9|9862.5|9871|9868.6|9872|9869.6|9863.8|9861.4|898
1584955500000|2020-03-23 09:25:00|9871.3|9868.9|9869.5|9867.1|9874.4|9872.3|9866.7|9864.5|851
1584955800000|2020-03-23 09:30:00|9869.4|9867|9877.5|9875.1|9880.1|9877.7|9867.7|9865.5|903
1584956100000|2020-03-23 09:35:00|9877.6|9875.2|9876.4|9874|9878.4|9876.4|9869.9|9867.8|823
1584956400000|2020-03-23 09:40:00|9876.3|9873.9|9874.6|9873.1|9878.5|9876.8|9873.2|9871.4|888
1584956700000|2020-03-23 09:45:00|9874.5|9873|9877.1|9874.7|9878.5|9876.1|9871.8|9870.3|715
1584957000000|2020-03-23 09:50:00|9877|9874.6|9872.5|9870.1|9877|9874.6|9867.2|9865.6|824
1584957300000|2020-03-23 09:55:00|9872.4|9870|9872|9869.6|9874.6|9872.6|9867|9865.2|803
1584957600000|2020-03-23 10:00:00|9871.8|9869.4|9881.7|9880.2|9883.2|9881.7|9870|9868.5|867
1584957900000|2020-03-23 10:05:00|9882.2|9879.8|9875.4|9873.9|9885.9|9883.7|9875.4|9873.9|844
1584958200000|2020-03-23 10:10:00|9875.3|9873.8|9869.8|9868.3|9875.4|9873.9|9868.7|9867.2|724
1584958500000|2020-03-23 10:15:00|9869.7|9868.2|9876.5|9874.1|9880.4|9878|9869.7|9868.2|740
1584958800000|2020-03-23 10:20:00|9876.6|9874.2|9873.9|9871.5|9879.4|9877.7|9872.6|9871.1|725
1584959100000|2020-03-23 10:25:00|9873.8|9872.3|9874|9872.5|9876.5|9875|9871.8|9870.2|734
1584959400000|2020-03-23 10:30:00|9873.9|9872.4|9870|9867.6|9874.3|9872.7|9867|9864.8|727
1584959700000|2020-03-23 10:35:00|9870.1|9867.7|9877.5|9876|9878.1|9876.6|9865.8|9863.6|723
1584960000000|2020-03-23 10:40:00|9878.1|9876.6|9874.4|9872.9|9879|9877.5|9870.9|9869.4|717
1584960300000|2020-03-23 10:45:00|9874.3|9872.8|9866.1|9864.6|9875|9873.5|9865.8|9864.3|733
1584960600000|2020-03-23 10:50:00|9866.3|9864.8|9863.9|9862.4|9866.6|9865.1|9857.8|9855.4|795
1584960900000|2020-03-23 10:55:00|9863.8|9862.3|9878.4|9876|9878.6|9876.7|9854.8|9852.4|918
1584961200000|2020-03-23 11:00:00|9878.3|9875.9|9870.3|9867.9|9885.6|9883.2|9869.3|9867.4|906
1584961500000|2020-03-23 11:05:00|9870|9868.5|9871.5|9870|9877.4|9875|9869.1|9867.1|736
1584961800000|2020-03-23 11:10:00|9871.4|9869.9|9880.3|9878.8|9880.7|9879.2|9871.4|9869.6|741
1584962100000|2020-03-23 11:15:00|9880.2|9878.7|9879.5|9878|9888.7|9887.2|9879.3|9877.8|875
1584962400000|2020-03-23 11:20:00|9879.9|9878.4|9883.9|9882.4|9884.4|9882.7|9877.5|9875.9|818
1584962700000|2020-03-23 11:25:00|9884.3|9882.8|9884.7|9883.2|9886.4|9884.9|9881.8|9879.8|764
1584963000000|2020-03-23 11:30:00|9884.1|9882.6|9881|9879.5|9885.9|9884.4|9881|9879.5|702
1584963300000|2020-03-23 11:35:00|9881.3|9879.8|9872.8|9871.3|9883.8|9882.3|9871.6|9869.7|735
1584963600000|2020-03-23 11:40:00|9873.3|9870.9|9879.7|9878.2|9880.5|9878.6|9871.3|9869.4|817
1584963900000|2020-03-23 11:45:00|9879.8|9878.3|9887.1|9885.6|9887.7|9885.8|9879.8|9878.3|661
1584964200000|2020-03-23 11:50:00|9886.9|9885.4|9880.8|9879.3|9886.9|9885.4|9878.4|9876.9|812
1584964500000|2020-03-23 11:55:00|9880.9|9879.4|9883.1|9881.6|9884.2|9882.2|9876.5|9874.7|819
1584964800000|2020-03-23 12:00:00|9882.8|9881.3|9844.6|9842.2|9884.4|9882.9|9844.6|9842.2|1121
1584965100000|2020-03-23 12:05:00|9845.2|9842.8|9835.3|9832.9|9850.6|9848.2|9831|9828.4|1140
1584965400000|2020-03-23 12:10:00|9835.4|9833|9833.4|9831|9845.7|9843.3|9831.6|9829.1|1065
1584965700000|2020-03-23 12:15:00|9833.1|9830.7|9821.5|9819.1|9839.3|9836.9|9811.1|9808.2|1148
1584966000000|2020-03-23 12:20:00|9821.8|9819.4|9813.8|9811.4|9822.8|9820.4|9805.2|9802.7|1163
1584966300000|2020-03-23 12:25:00|9814.2|9811.8|9827.7|9824.6|9827.9|9824.9|9805.9|9802.9|1122
1584966600000|2020-03-23 12:30:00|9828.6|9824.8|9838.4|9836|9842.4|9840|9818.7|9815.9|1077
1584966900000|2020-03-23 12:35:00|9838|9835.6|9832.2|9829.8|9850.5|9848.1|9829.1|9826.7|1085
1584967200000|2020-03-23 12:40:00|9831.9|9829.5|9831.8|9829.4|9834.6|9832.2|9823.1|9820.7|1070
1584967500000|2020-03-23 12:45:00|9831.7|9829.3|9830.9|9828.5|9845.2|9842.8|9828.6|9826.2|1090
1584967800000|2020-03-23 12:50:00|9831.4|9829|9820.5|9818.1|9834.9|9832.5|9813.6|9811.4|1039
1584968100000|2020-03-23 12:55:00|9820.3|9817.9|9819.5|9817.1|9822|9820.2|9813.2|9811.1|1007
1584968400000|2020-03-23 13:00:00|9819.6|9817.2|9815.7|9813.3|9822.9|9821.4|9809.5|9807.1|1020
1584968700000|2020-03-23 13:05:00|9815.4|9813|9828.3|9825.9|9829.7|9827.3|9815.1|9812.7|1017
1584969000000|2020-03-23 13:10:00|9829|9826.6|9824|9821.6|9832.8|9830.4|9823.2|9820.8|983
1584969300000|2020-03-23 13:15:00|9824.1|9821.7|9826.1|9823.7|9827.3|9825.5|9818.5|9816.2|896
1584969600000|2020-03-23 13:20:00|9825.5|9824|9841.5|9839.1|9844.2|9842.5|9825.5|9824|921
1584969900000|2020-03-23 13:25:00|9842|9839.6|9839.6|9837.2|9845.2|9843.4|9832.5|9830.7|935
1584970200000|2020-03-23 13:30:00|9840.1|9837.7|9825.9|9823.5|9841.8|9839.4|9824.4|9822|1044
1584970500000|2020-03-23 13:35:00|9826.2|9823.8|9840.2|9838.7|9840.6|9839|9825.9|9823.5|944
1584970800000|2020-03-23 13:40:00|9840|9838.5|9821.4|9819|9845.4|9843.6|9820.9|9819|992
1584971100000|2020-03-23 13:45:00|9821.9|9819.5|9816.5|9814.1|9824.4|9822|9809|9806.6|1169
1584971400000|2020-03-23 13:50:00|9816.4|9814|9816.4|9814|9823|9820.6|9812.2|9809.8|1138
1584971700000|2020-03-23 13:55:00|9816.5|9814.1|9813.4|9811|9817.2|9814.8|9803.7|9801.3|1136
1584972000000|2020-03-23 14:00:00|9813.9|9811.5|9817.9|9815.5|9821.6|9819.2|9812.9|9810.8|1102
1584972300000|2020-03-23 14:05:00|9817.8|9815.4|9812.2|9809.8|9818.4|9816|9803.5|9801.1|1043
1584972600000|2020-03-23 14:10:00|9812.4|9810|9809.4|9807|9817.2|9815.1|9808.7|9806.3|1061
1584972900000|2020-03-23 14:15:00|9809.8|9807.4|9816.5|9814.1|9819.4|9817.1|9808.3|9806.2|1085
1584973200000|2020-03-23 14:20:00|9816.8|9814.4|9813.8|9811.4|9824|9821.6|9806.9|9804.5|1047
1584973500000|2020-03-23 14:25:00|9813.4|9811|9808.4|9806|9813.7|9811.3|9802.5|9801|986
1584973800000|2020-03-23 14:30:00|9808.6|9806.2|9800.1|9798.6|9811.2|9809.1|9798.9|9796.7|903
1584974100000|2020-03-23 14:35:00|9800.2|9798.7|9802.2|9799.8|9808.6|9806.8|9796.7|9794.5|865
1584974400000|2020-03-23 14:40:00|9802.3|9799.9|9806.6|9804.2|9808.8|9806.5|9797.1|9794.7|895
1584974700000|2020-03-23 14:45:00|9806.4|9804|9794.5|9793|9811|9808.6|9794.5|9792.7|881
1584975000000|2020-03-23 14:50:00|9794.7|9792.3|9807.8|9806.3|9808.5|9806.8|9791|9789.2|882
1584975300000|2020-03-23 14:55:00|9807.9|9806.4|9811.8|9809.4|9819.7|9817.9|9806.6|9804.2|875
1584975600000|2020-03-23 15:00:00|9811.7|9809.3|9805.9|9803.5|9816.8|9814.9|9797.8|9796.3|894
1584975900000|2020-03-23 15:05:00|9805.7|9803.3|9797.8|9796.3|9808|9806.5|9797.3|9795.2|825
1584976200000|2020-03-23 15:10:00|9798.1|9796.6|9804.2|9801.8|9805.7|9803.9|9791|9789.5|880
1584976500000|2020-03-23 15:15:00|9804|9801.6|9806.3|9804.8|9806.4|9804.8|9799.6|9797.7|911
1584976800000|2020-03-23 15:20:00|9806.2|9804.7|9800.9|9799.4|9811.9|9810.4|9799.2|9797.7|856
1584977100000|2020-03-23 15:25:00|9801.3|9799.8|9806.9|9805.4|9810.4|9808|9799.9|9798.4|873
1584977400000|2020-03-23 15:30:00|9807.5|9806|9813.2|9810.8|9815.4|9813|9801.8|9800.3|938
1584977700000|2020-03-23 15:35:00|9813.6|9811.2|9814.5|9813|9814.9|9813.4|9803.7|9801.9|904
1584978000000|2020-03-23 15:40:00|9815|9812.6|9817.6|9815.2|9821.2|9819.7|9813.8|9812.2|866
1584978300000|2020-03-23 15:45:00|9816.9|9815.4|9817|9815.5|9820.7|9818.6|9813.6|9811.7|924
1584978600000|2020-03-23 15:50:00|9817.5|9815.1|9824.9|9822.5|9825.9|9823.9|9816.2|9814.5|943
1584978900000|2020-03-23 15:55:00|9825.6|9823.2|9827.2|9824.8|9829.1|9827.6|9815|9813.2|926
1584979200000|2020-03-23 16:00:00|9826.5|9825|9824.7|9822.3|9831.8|9830|9818.8|9816.8|974
1584979500000|2020-03-23 16:05:00|9824.6|9822.2|9832.6|9830.2|9833.1|9831.3|9819.2|9817.1|885
1584979800000|2020-03-23 16:10:00|9832.8|9830.4|9837.2|9834.8|9841.6|9839.6|9828.3|9826.1|965
1584980100000|2020-03-23 16:15:00|9837.4|9835|9825|9822.6|9838.5|9836.1|9822.2|9820.2|866
1584980400000|2020-03-23 16:20:00|9825.5|9823.1|9827.5|9826|9835.4|9833.2|9821|9819|948
1584980700000|2020-03-23 16:25:00|9827.4|9825.9|9833.1|9830.7|9834.5|9832.2|9823.4|9821.9|898
1584981000000|2020-03-23 16:30:00|9832.9|9830.5|9824.3|9821.9|9833.5|9831.3|9822.3|9820.4|942
1584981300000|2020-03-23 16:35:00|9824.4|9822|9835.3|9833.8|9836|9834.2|9823.5|9821.1|907
1584981600000|2020-03-23 16:40:00|9834.9|9833.4|9829.2|9827.7|9835.4|9833.8|9825.2|9822.8|841
1584981900000|2020-03-23 16:45:00|9829.7|9827.3|9822.5|9820.1|9832.6|9830.8|9820.3|9818.2|920
1584982200000|2020-03-23 16:50:00|9822.3|9819.9|9814.8|9812.4|9826|9823.6|9811.1|9809.4|911
1584982500000|2020-03-23 16:55:00|9814.2|9812.7|9815.7|9813.3|9817.5|9815.1|9808.2|9806.7|905
1584982800000|2020-03-23 17:00:00|9815.8|9813.4|9813.5|9811.1|9820.6|9818.3|9806.5|9804.7|871
1584983100000|2020-03-23 17:05:00|9813.6|9811.2|9824.4|9822|9824.4|9822.2|9812.7|9810.8|842
1584983400000|2020-03-23 17:10:00|9824.2|9821.8|9821.4|9819|9824.8|9822.5|9820.2|9818|840
1584983700000|2020-03-23 17:15:00|9821.5|9819.1|9818.2|9815.8|9824.8|9823|9816.5|9814.6|910
1584984000000|2020-03-23 17:20:00|9817.8|9816.3|9807.3|9805.8|9822|9820.4|9806.4|9804.8|839
1584984300000|2020-03-23 17:25:00|9807.6|9806.1|9808.7|9806.3|9810|9807.6|9797.8|9795.9|890
1584984600000|2020-03-23 17:30:00|9808.9|9806.5|9805.2|9803.7|9815.4|9813.2|9804.1|9802.6|866
1584984900000|2020-03-23 17:35:00|9805.4|9803.9|9815|9812.6|9815.9|9813.5|9803|9801.5|841
1584985200000|2020-03-23 17:40:00|9815.1|9812.7|9817.6|9815.2|9818.1|9816.4|9811.5|9809.5|839
1584985500000|2020-03-23 17:45:00|9817.7|9815.3|9811.5|9810|9818.4|9816.7|9810.5|9808.2|767
1584985800000|2020-03-23 17:50:00|9811.7|9810.2|9820.6|9819.1|9820.9|9819.1|9809.5|9808|774
1584986100000|2020-03-23 17:55:00|9820.7|9819.2|9827|9825.5|9829.7|9827.5|9820.7|9818.6|841
1584986400000|2020-03-23 18:00:00|9826.8|9825.3|9836.4|9834|9837.1|9834.7|9825.9|9824.4|831
1584986700000|2020-03-23 18:05:00|9836.2|9833.8|9839.2|9837.7|9840|9837.7|9834.4|9832.3|788
1584987000000|2020-03-23 18:10:00|9839.6|9837.2|9837.8|9835.4|9841.2|9838.8|9836|9833.6|826
1584987300000|2020-03-23 18:15:00|9837.9|9835.5|9840.1|9838.6|9841.7|9839.3|9833.8|9831.4|776
1584987600000|2020-03-23 18:20:00|9840|9838.5|9832.1|9830.6|9842.2|9840.1|9832.1|9830.3|728
1584987900000|2020-03-23 18:25:00|9832|9830.5|9830.5|9829|9835|9833.5|9828.1|9826.6|685
1584988200000|2020-03-23 18:30:00|9831|9828.6|9831|9829.5|9838.8|9837.1|9829.2|9827.6|895
1584988500000|2020-03-23 18:35:00|9830.9|9829.4|9841.6|9839.2|9842.6|9840.2|9830.9|9829.4|834
1584988800000|2020-03-23 18:40:00|9841.4|9839|9841.7|9839.3|9846.5|9844.1|9838.5|9836.1|1035
1584989100000|2020-03-23 18:45:00|9841.8|9839.4|9844.1|9841.7|9846.6|9844.2|9839.6|9837.2|874
1584989400000|2020-03-23 18:50:00|9844|9841.6|9842.7|9840.3|9846.9|9844.5|9841.1|9838.7|943
1584989700000|2020-03-23 18:55:00|9842.9|9840.5|9844.3|9841.9|9846.5|9844.1|9840.5|9838.1|924
1584990000000|2020-03-23 19:00:00|9844.4|9842|9842.2|9839.8|9846.4|9844|9840.4|9838|984
1584990300000|2020-03-23 19:05:00|9842.3|9839.9|9844.2|9841.8|9845|9842.6|9838.9|9836.5|908
1584990600000|2020-03-23 19:10:00|9844.3|9841.9|9835.5|9833.1|9845.8|9843.4|9835|9832.6|927
1584990900000|2020-03-23 19:15:00|9835.3|9832.9|9833.4|9831|9836|9833.6|9829.4|9827|855
1584991200000|2020-03-23 19:20:00|9833.6|9831.2|9835|9832.6|9836.5|9834.1|9830.2|9827.8|941
1584991500000|2020-03-23 19:25:00|9834.7|9832.3|9829.1|9826.7|9835.5|9833.3|9825.6|9823.6|909
1584991800000|2020-03-23 19:30:00|9829.2|9826.8|9832.4|9830.9|9835.1|9833|9828.9|9826.5|970
1584992100000|2020-03-23 19:35:00|9832.6|9831.1|9831.8|9829.4|9834.5|9832.5|9829|9827|999
1584992400000|2020-03-23 19:40:00|9832.1|9829.7|9823.9|9821.5|9834.5|9832.1|9823.8|9821.4|962
1584992700000|2020-03-23 19:45:00|9824|9821.6|9829.1|9826.7|9829.1|9827.1|9822.2|9820.1|997
1584993000000|2020-03-23 19:50:00|9829.3|9826.9|9842.2|9839.8|9843.7|9841.3|9828.9|9826.8|979
1584993300000|2020-03-23 19:55:00|9842.6|9840.2|9842.2|9839.8|9846.6|9844.2|9839.6|9837.2|923
1584993600000|2020-03-23 20:00:00|9842.1|9839.7|9834.7|9832.3|9842.2|9839.9|9834.1|9831.7|659
1584993900000|2020-03-23 20:05:00|9834.2|9831.8|9835.6|9833.2|9836|9833.6|9832.1|9829.7|510
1584994200000|2020-03-23 20:10:00|9835.7|9833.3|9841.5|9839.1|9841.6|9839.2|9835.4|9833|476
1584994500000|2020-03-23 20:15:00|9841.4|9839|9843|9840.5|9843|9840.5|9838.1|9835.7|510
1584994800000|2020-03-23 20:20:00|9841.4|9839|9842.2|9839.8|9845.5|9842.9|9841.4|9839|456
1584995100000|2020-03-23 20:25:00|9842.4|9840|9840|9837.6|9843.6|9841.2|9836.9|9834.5|529
1584995400000|2020-03-23 20:30:00|9840.4|9838|9838|9835.6|9842.3|9839.9|9837.2|9834.8|587
1584995700000|2020-03-23 20:35:00|9837.3|9834.9|9840.8|9838.4|9841.8|9839.4|9837.3|9834.9|374
1584996000000|2020-03-23 20:40:00|9840.7|9838.3|9841.5|9839.1|9841.9|9839.5|9838.1|9835.7|509
1584996300000|2020-03-23 20:45:00|9841.3|9838.9|9841.6|9839.2|9843.6|9841.2|9839.9|9837.5|500
1584996600000|2020-03-23 20:50:00|9841.4|9839|9844.3|9841.9|9845.4|9842.8|9840.7|9838.3|405
1584996900000|2020-03-23 20:55:00|9844.4|9842|9850.4|9845.4|9854.7|9850.1|9844.3|9841.9|473
1584997200000|2020-03-23 21:00:00|9850.5|9845.5|9849.5|9844.5|9850.6|9845.6|9849.2|9844.2|43
1584997500000|2020-03-23 21:05:00|9849.6|9844.6|9846.1|9841.1|9850|9845|9833.4|9828.4|124
1584997800000|2020-03-23 21:10:00|9836.9|9831.9|9844.2|9839.2|9847.3|9842.3|9832.6|9827.6|122
1584998100000|2020-03-23 21:15:00|9844.9|9839.9|9848.8|9846.1|9854.4|9849.4|9839|9834|328
1584998400000|2020-03-23 21:20:00|9847.7|9846|9848.9|9846.3|9852.3|9847.3|9847.3|9842.7|265
1584998700000|2020-03-23 21:25:00|9849.8|9844.8|9847.7|9842.7|9854.8|9849.8|9844.6|9839.6|269
1584999000000|2020-03-23 21:30:00|9853.7|9848.7|9847.7|9842.7|9854.4|9849.4|9844|9839|113
1584999300000|2020-03-23 21:35:00|9846.7|9841.7|9844.4|9839.4|9854.4|9849.4|9844.3|9839.3|53
1584999600000|2020-03-23 21:40:00|9847.7|9842.7|9847.7|9842.7|9855|9850|9843.6|9838.6|79
1584999900000|2020-03-23 21:45:00|9847.6|9842.6|9847.5|9842.5|9854.4|9849.4|9844.1|9839.1|327
1585000200000|2020-03-23 21:50:00|9847.6|9842.6|9847.6|9842.6|9854.2|9849.2|9844.9|9839.9|246
1585000500000|2020-03-23 21:55:00|9847.3|9842.3|9854.6|9849.6|9854.6|9849.6|9844.7|9839.7|375
1585000800000|2020-03-23 22:00:00|9854.4|9849.4|9850.3|9845.3|9854.6|9849.6|9845.5|9840.5|435
1585001100000|2020-03-23 22:05:00|9850.4|9845.4|9848.3|9843.3|9853.4|9848.4|9847.2|9842.2|612
1585001400000|2020-03-23 22:10:00|9848.2|9843.2|9840.9|9836.9|9848.2|9843.2|9837.5|9832.5|534
1585001700000|2020-03-23 22:15:00|9841.4|9836.4|9840.6|9835.6|9843.6|9838.8|9839.2|9834.6|483
1585002000000|2020-03-23 22:20:00|9840.1|9835.1|9837.2|9832.2|9840.2|9835.2|9835.5|9830.7|419
1585002300000|2020-03-23 22:25:00|9837.3|9832.3|9837|9833.2|9838.5|9834.3|9836.3|9831.4|517
1585002600000|2020-03-23 22:30:00|9837.2|9833.1|9842.5|9838.5|9846.5|9842.5|9836.8|9832.5|545
1585002900000|2020-03-23 22:35:00|9841.8|9837.7|9839.3|9835.3|9843.9|9839.9|9838.7|9834.2|435
1585003200000|2020-03-23 22:40:00|9839.4|9835|9838.7|9835|9840.7|9835.9|9837.3|9832.9|499
1585003500000|2020-03-23 22:45:00|9838.5|9835.2|9844.7|9840.6|9845.4|9841.2|9838.1|9834|507
1585003800000|2020-03-23 22:50:00|9845|9840|9839.5|9835.5|9845.4|9841.2|9838|9833.2|493
1585004100000|2020-03-23 22:55:00|9839.4|9835.6|9834.5|9829.9|9840.5|9836.5|9834|9829.1|476
1585004400000|2020-03-23 23:00:00|9834.2|9830.8|9837.6|9832.6|9839.3|9836.1|9833.1|9828.4|825
1585004700000|2020-03-23 23:05:00|9836.1|9831.1|9840.7|9836.1|9844.2|9840|9835.7|9830.7|734
1585005000000|2020-03-23 23:10:00|9840|9837.6|9837.5|9833.6|9842.7|9838.8|9835.6|9832.2|678
1585005300000|2020-03-23 23:15:00|9837.8|9832.9|9836|9833.6|9838.7|9836.3|9835.4|9831.7|615
1585005600000|2020-03-23 23:20:00|9835.9|9833.5|9832.8|9830.4|9837.2|9834.7|9832.6|9829.5|848
1585005900000|2020-03-23 23:25:00|9832.3|9830.2|9827.7|9824.5|9833|9830.2|9827.5|9824.3|663
1585006200000|2020-03-23 23:30:00|9827.6|9824.6|9826.7|9822.5|9828.4|9825.3|9824.2|9821.2|843
1585006500000|2020-03-23 23:35:00|9826.6|9822.7|9826.1|9823.2|9826.8|9823.3|9825.3|9822.1|715
1585006800000|2020-03-23 23:40:00|9826|9823.1|9823.1|9820|9826.3|9823.9|9822.2|9818.9|651
1585007100000|2020-03-23 23:45:00|9823.3|9819.8|9822.4|9819|9823.5|9820.1|9821.6|9818.2|736
1585007400000|2020-03-23 23:50:00|9822.6|9818.9|9820.9|9817.6|9823|9819.1|9820.7|9817.4|495
1585007700000|2020-03-23 23:55:00|9821|9817.5|9820.1|9817.7|9822.1|9818.2|9819.8|9816.6|459
1585008000000|2020-03-24 00:00:00|9820.2|9817.3|9821.2|9817.5|9821.8|9818.3|9820.2|9816.4|541
1585008300000|2020-03-24 00:05:00|9821.1|9817.3|9817.6|9814.9|9822|9818.6|9817.3|9814.7|612
1585008600000|2020-03-24 00:10:00|9817.5|9815.1|9822.4|9819|9822.7|9819.5|9816.8|9814.4|573
1585008900000|2020-03-24 00:15:00|9822.3|9818.9|9828.5|9825.6|9830.7|9827.7|9821.6|9818.7|665
1585009200000|2020-03-24 00:20:00|9828.7|9825.4|9823.7|9820.2|9830.9|9827.8|9823|9819.8|707
1585009500000|2020-03-24 00:25:00|9823.9|9820.3|9823.1|9820.7|9826|9822.9|9822.6|9819.5|603
1585009800000|2020-03-24 00:30:00|9823.2|9820.8|9821.8|9819.4|9823.3|9820.9|9820|9818.2|514
1585010100000|2020-03-24 00:35:00|9821.7|9819.3|9814.7|9811.1|9821.9|9819.5|9813.1|9809.7|732
1585010400000|2020-03-24 00:40:00|9814.4|9811.2|9815.8|9813.4|9816.5|9814.5|9813.3|9809.8|756
1585010700000|2020-03-24 00:45:00|9815.9|9813.5|9811.6|9808.4|9817.4|9815|9810.8|9807.6|718
1585011000000|2020-03-24 00:50:00|9811.4|9808.5|9791.1|9787.8|9812.6|9809.6|9790.2|9786.8|861
1585011300000|2020-03-24 00:55:00|9790.8|9787.9|9804.6|9801.8|9805.3|9802.3|9788.7|9785.7|1041
1585011600000|2020-03-24 01:00:00|9804.7|9801.7|9798.3|9795.3|9805.5|9802.3|9796.8|9792.9|935
1585011900000|2020-03-24 01:05:00|9798.2|9795.2|9793.8|9791.4|9798.7|9795.8|9791.2|9788.7|1025
1585012200000|2020-03-24 01:10:00|9794.1|9791.3|9794.1|9791.7|9794.6|9791.9|9787.4|9784.8|968
1585012500000|2020-03-24 01:15:00|9794.2|9791.8|9792.2|9789.8|9794.2|9791.8|9790.2|9787.6|599
1585012800000|2020-03-24 01:20:00|9792.3|9789.9|9798.4|9795.9|9804.4|9801|9791|9788.6|787
1585013100000|2020-03-24 01:25:00|9798.1|9795.5|9799.8|9796.7|9800.1|9797|9795|9792.6|754
1585013400000|2020-03-24 01:30:00|9799.7|9796.8|9797.8|9795.1|9801.4|9798.6|9796|9793.5|703
1585013700000|2020-03-24 01:35:00|9798|9794.7|9804.5|9801.2|9804.8|9801.6|9795.8|9793.1|802
1585014000000|2020-03-24 01:40:00|9804.7|9801.3|9812.7|9810|9814.4|9810.9|9801.4|9798.3|939
1585014300000|2020-03-24 01:45:00|9813.6|9810.4|9809.1|9806.7|9813.6|9810.7|9807.2|9804.8|829
1585014600000|2020-03-24 01:50:00|9809|9806.6|9807.9|9805.4|9809.5|9806.9|9805.2|9802.6|641
1585014900000|2020-03-24 01:55:00|9807.7|9805.2|9807.1|9804.2|9809.1|9805.7|9800.8|9797.5|807
1585015200000|2020-03-24 02:00:00|9806.9|9804.3|9806.5|9804.1|9809|9805.8|9803.2|9800.7|777
1585015500000|2020-03-24 02:05:00|9806.6|9804.2|9796.1|9793.5|9807.5|9804.8|9795.8|9793.3|756
1585015800000|2020-03-24 02:10:00|9796|9793.4|9792.2|9789|9796|9793.5|9789.4|9786.6|731
1585016100000|2020-03-24 02:15:00|9792.1|9789.1|9786.2|9783.8|9792.7|9790.2|9785.5|9782.9|645
1585016400000|2020-03-24 02:20:00|9786.3|9783.6|9788.6|9786.2|9792.4|9789.4|9784.1|9781.2|774
1585016700000|2020-03-24 02:25:00|9788.4|9786|9792.3|9789.8|9793.5|9791|9788.4|9786|751
1585017000000|2020-03-24 02:30:00|9792.5|9789.9|9794.8|9792.4|9796.5|9793.9|9792.5|9789.7|596
1585017300000|2020-03-24 02:35:00|9794.6|9792.2|9794.5|9792.1|9795.3|9792.9|9792.3|9789.9|461
1585017600000|2020-03-24 02:40:00|9794.4|9792|9793.3|9790.8|9794.4|9792|9790.7|9788.3|610
1585017900000|2020-03-24 02:45:00|9793.5|9790.9|9799.2|9796.8|9800.6|9798.2|9793.5|9790.9|563
1585018200000|2020-03-24 02:50:00|9799.3|9796.9|9794.8|9792.4|9799.4|9796.9|9794.7|9792.2|730
1585018500000|2020-03-24 02:55:00|9794.9|9792.3|9792.6|9790.2|9796.8|9794.4|9790.5|9788.1|674
1585018800000|2020-03-24 03:00:00|9792.8|9790.4|9795.4|9792.9|9798.2|9795.8|9792.3|9789.9|618
1585019100000|2020-03-24 03:05:00|9795.5|9793|9795.1|9792.7|9799.4|9796.9|9794.9|9792.3|552
1585019400000|2020-03-24 03:10:00|9795.2|9792.6|9791.9|9789.5|9795.3|9792.6|9789.2|9786|633
1585019700000|2020-03-24 03:15:00|9792|9789.1|9796.1|9793.7|9797.9|9795.5|9790.5|9788.1|635
1585020000000|2020-03-24 03:20:00|9796.2|9793.8|9798.7|9796.3|9801.2|9798.9|9795.7|9792.9|673
1585020300000|2020-03-24 03:25:00|9798.9|9796.2|9806.3|9803.9|9808.4|9805.1|9798.4|9795.8|654
1585020600000|2020-03-24 03:30:00|9806.5|9803.8|9802.3|9799.9|9807.1|9804.6|9801.3|9798.1|644
1585020900000|2020-03-24 03:35:00|9802.2|9799.8|9797.5|9794|9802.8|9800.4|9796.7|9793.5|725
1585021200000|2020-03-24 03:40:00|9797.3|9793.9|9798.6|9796.2|9799.1|9796.4|9796|9792.6|638
1585021500000|2020-03-24 03:45:00|9798.7|9796.3|9797.8|9795.4|9799.3|9796.8|9794.4|9792|693
1585021800000|2020-03-24 03:50:00|9798|9795.6|9796.1|9793.7|9798.6|9796.2|9795.8|9793.4|520
1585022100000|2020-03-24 03:55:00|9796|9793.6|9796.6|9794.1|9798.1|9795.7|9792.9|9790.1|632
1585022400000|2020-03-24 04:00:00|9796.7|9794.2|9791|9787.5|9797.2|9794.5|9789.5|9786.5|745
1585022700000|2020-03-24 04:05:00|9791.1|9787.6|9788.4|9786|9791.2|9788.2|9786.1|9783.6|650
1585023000000|2020-03-24 04:10:00|9788.5|9786.1|9788.4|9785.9|9789.8|9787.2|9786.8|9784.4|594
1585023300000|2020-03-24 04:15:00|9788.3|9785.8|9789.2|9786.8|9790.4|9788|9786.2|9783.7|678
1585023600000|2020-03-24 04:20:00|9789.3|9786.9|9786.3|9783.9|9790.2|9787.8|9786|9783.6|842
1585023900000|2020-03-24 04:25:00|9786.2|9783.8|9783.3|9780.9|9787.2|9784.8|9783|9780.4|767
1585024200000|2020-03-24 04:30:00|9783.4|9781|9782.8|9780.4|9784.5|9781.8|9782.6|9780.2|515
1585024500000|2020-03-24 04:35:00|9782.7|9780.3|9783|9780.6|9784.4|9782|9782|9779.6|567
1585024800000|2020-03-24 04:40:00|9783.2|9780.8|9784.3|9780.9|9786.2|9783.7|9782.1|9779.7|612
1585025100000|2020-03-24 04:45:00|9784|9781.6|9785.8|9783.2|9786|9783.6|9783.4|9780.6|701
1585025400000|2020-03-24 04:50:00|9785.9|9783.1|9792.3|9789.9|9793.3|9790.4|9785.7|9783.1|721
1585025700000|2020-03-24 04:55:00|9792.4|9790|9794.1|9791.3|9795.6|9793|9791.1|9788.6|707
1585026000000|2020-03-24 05:00:00|9794.2|9791.4|9789.1|9786.7|9794.2|9791.7|9788.1|9785.6|579
1585026300000|2020-03-24 05:05:00|9789.2|9786.8|9790.2|9787.8|9791.1|9788.7|9786.7|9784.3|505
1585026600000|2020-03-24 05:10:00|9790.1|9787.7|9792.5|9790.1|9792.7|9790.3|9790.1|9787.7|375
1585026900000|2020-03-24 05:15:00|9792.6|9790.2|9796.5|9794.1|9797.3|9794.9|9792.5|9790.1|390
1585027200000|2020-03-24 05:20:00|9796.4|9794|9798.4|9796|9798.8|9796.4|9796.3|9793.9|358
1585027500000|2020-03-24 05:25:00|9798.6|9796.2|9799.7|9797.3|9800.3|9797.9|9798.4|9796|283
1585027800000|2020-03-24 05:30:00|9799.8|9797.4|9803.1|9800.7|9804.2|9801.8|9797.6|9795.2|641
1585028100000|2020-03-24 05:35:00|9803.2|9800.8|9801.9|9799.5|9804.6|9801.9|9800.8|9798.4|684
1585028400000|2020-03-24 05:40:00|9801.8|9799.4|9804.8|9802|9805.1|9802.7|9801.6|9799.2|561
1585028700000|2020-03-24 05:45:00|9804.4|9801.9|9806.5|9804.1|9806.7|9804.3|9803.1|9800.7|494
1585029000000|2020-03-24 05:50:00|9806.6|9804.2|9805.3|9802.9|9806.9|9804.4|9803.2|9800.8|468
1585029300000|2020-03-24 05:55:00|9805.4|9803|9806.8|9804.1|9807|9804.5|9804.4|9801.9|654
1585029600000|2020-03-24 06:00:00|9807.1|9804|9803.3|9800.9|9808.1|9805.7|9798.7|9796.3|745
1585029900000|2020-03-24 06:05:00|9803.4|9801|9804.8|9802|9806.9|9804.5|9802.1|9799.7|941
1585030200000|2020-03-24 06:10:00|9805.3|9802.7|9804.7|9802.2|9806.9|9804.4|9802.2|9799.7|800
1585030500000|2020-03-24 06:15:00|9804.3|9802.3|9803.4|9800.8|9806.6|9804.1|9799.5|9796.9|931
1585030800000|2020-03-24 06:20:00|9803|9800.6|9798|9795.4|9806.3|9803.5|9797.9|9795|1006
1585031100000|2020-03-24 06:25:00|9797.9|9795.6|9795.2|9792.7|9799.2|9796.8|9794.3|9791.9|1030
1585031400000|2020-03-24 06:30:00|9795.3|9792.6|9788.7|9786.3|9796|9793.1|9787.3|9784.9|964
1585031700000|2020-03-24 06:35:00|9788.6|9786.2|9783.9|9781.5|9790.7|9788.3|9783.7|9781.3|858
1585032000000|2020-03-24 06:40:00|9784.1|9781.7|9782.6|9780.2|9787.7|9785.3|9781.9|9779.5|886
1585032300000|2020-03-24 06:45:00|9783.1|9780.7|9755.3|9752.9|9783.3|9780.9|9755.3|9752.9|881
1585032600000|2020-03-24 06:50:00|9755.4|9753|9759.8|9757.4|9770.5|9768.1|9748.8|9746.4|1094
1585032900000|2020-03-24 06:55:00|9759.7|9757.3|9776.7|9772.7|9779.2|9776.1|9757.5|9755.1|1009
1585033200000|2020-03-24 07:00:00|9774.9|9772.5|9772|9769.6|9781.8|9779.4|9770.4|9768|1091
1585033500000|2020-03-24 07:05:00|9772.5|9770.1|9772.1|9769.7|9778.6|9776.2|9767|9764.6|1167
1585033800000|2020-03-24 07:10:00|9772|9769.6|9778.2|9775.8|9779.3|9776.9|9771.6|9769.2|1009
1585034100000|2020-03-24 07:15:00|9778.3|9775.9|9771.7|9769.3|9778.8|9776.4|9767.2|9764.8|1001
1585034400000|2020-03-24 07:20:00|9770.9|9768.5|9768.7|9766.3|9777.3|9774.9|9767.6|9765.2|987
1585034700000|2020-03-24 07:25:00|9768.8|9766.4|9765.5|9763.1|9771.1|9768.6|9762.5|9760.1|1001
1585035000000|2020-03-24 07:30:00|9765.9|9763.5|9776.7|9774.3|9778.3|9775.7|9765.6|9763.2|926
1585035300000|2020-03-24 07:35:00|9776.8|9774.4|9775|9772.6|9780.9|9778.5|9774.2|9771.8|915
1585035600000|2020-03-24 07:40:00|9775.1|9772.7|9772.3|9770.8|9775.9|9774.4|9769.9|9768|878
1585035900000|2020-03-24 07:45:00|9772.1|9770.6|9762|9760.5|9773.2|9771.2|9761.7|9759.6|911
1585036200000|2020-03-24 07:50:00|9761.5|9760|9772.1|9769.7|9774.9|9772.5|9758.9|9756.5|895
1585036500000|2020-03-24 07:55:00|9772.7|9770.3|9776.6|9775.1|9777.6|9776.1|9770.2|9767.8|716
1585036800000|2020-03-24 08:00:00|9776.9|9775.4|9774.1|9771.7|9784.1|9782.5|9773.5|9771.1|856
1585037100000|2020-03-24 08:05:00|9773.8|9771.4|9775.2|9772.8|9776.8|9774.4|9770.8|9768.4|817
1585037400000|2020-03-24 08:10:00|9775.3|9772.9|9777.1|9773.3|9779.3|9777.3|9772.6|9770|770
1585037700000|2020-03-24 08:15:00|9777.3|9773.6|9771.5|9768.9|9780.3|9777.9|9765.7|9762.9|974
1585038000000|2020-03-24 08:20:00|9771.7|9768.8|9765.3|9762.8|9776|9773.6|9764.6|9762.2|772
1585038300000|2020-03-24 08:25:00|9765.6|9763.2|9773.9|9768.9|9777.1|9773.8|9764.9|9762.3|921
1585038600000|2020-03-24 08:30:00|9774.2|9769.2|9761.5|9759.1|9774.4|9771|9761.2|9758.7|919
1585038900000|2020-03-24 08:35:00|9761.3|9758.9|9762.2|9759.8|9768.1|9765.6|9757.9|9755.5|864
1585039200000|2020-03-24 08:40:00|9762.1|9759.7|9771.7|9769.3|9772.1|9769.7|9758.8|9756.8|703
1585039500000|2020-03-24 08:45:00|9771.8|9769.4|9778.5|9776.1|9780.7|9778.3|9771.6|9769.2|741
1585039800000|2020-03-24 08:50:00|9778.6|9776.2|9780.2|9778.7|9783.4|9781.5|9777.3|9775|636
1585040100000|2020-03-24 08:55:00|9780.3|9778.8|9770.2|9767.8|9781|9778.8|9768.4|9766.1|704
1585040400000|2020-03-24 09:00:00|9770.1|9767.7|9773|9770.6|9780.1|9777.1|9765|9762.6|704
1585040700000|2020-03-24 09:05:00|9772.8|9770.4|9768.9|9766.5|9774.7|9772.3|9765.9|9763.5|614
1585041000000|2020-03-24 09:10:00|9768.8|9766.4|9767|9764.6|9770.5|9768.1|9764.4|9762|560
1585041300000|2020-03-24 09:15:00|9766.3|9763.9|9771|9768.6|9773.5|9771.6|9763.7|9761.3|597
1585041600000|2020-03-24 09:20:00|9770.9|9768.5|9768.8|9766.4|9774.2|9772|9765.3|9763.5|718
1585041900000|2020-03-24 09:25:00|9768.9|9766.5|9769.4|9767|9771|9768.9|9763.1|9761.2|620
1585042200000|2020-03-24 09:30:00|9769.5|9767.1|9760.6|9758.2|9771.7|9769.6|9760.1|9757.7|668
1585042500000|2020-03-24 09:35:00|9760.7|9758.3|9761.1|9758.7|9767|9764.6|9758.4|9756|688
1585042800000|2020-03-24 09:40:00|9760.5|9758.1|9755.2|9752.8|9761.2|9758.8|9754.9|9752.5|676
1585043100000|2020-03-24 09:45:00|9755.7|9753.3|9745.5|9744|9755.9|9753.5|9742.5|9740.1|810
1585043400000|2020-03-24 09:50:00|9745.4|9743.9|9742.7|9740.3|9750.2|9747.8|9741.7|9740.1|716
1585043700000|2020-03-24 09:55:00|9742.1|9740.6|9739.1|9736.7|9743.3|9741.3|9734.5|9732.1|714
1585044000000|2020-03-24 10:00:00|9738.8|9736.4|9730.7|9729.2|9742.2|9740.4|9728.6|9726.4|682
1585044300000|2020-03-24 10:05:00|9730.5|9729|9733.3|9730.9|9738.2|9735.8|9727.4|9725.5|708
1585044600000|2020-03-24 10:10:00|9733|9730.6|9732.1|9729.7|9733.2|9730.9|9723|9720.6|736
1585044900000|2020-03-24 10:15:00|9731.7|9730.2|9736.6|9734.2|9737.6|9736|9731.6|9729.4|676
1585045200000|2020-03-24 10:20:00|9736.5|9734.1|9744.6|9742.2|9747.9|9745.5|9736|9733.6|717
1585045500000|2020-03-24 10:25:00|9744.5|9742.1|9742.7|9740.3|9745.9|9743.9|9739|9736.9|657
1585045800000|2020-03-24 10:30:00|9742.8|9740.4|9748.7|9746.3|9752.8|9750.8|9741.1|9739.3|691
1585046100000|2020-03-24 10:35:00|9748.9|9746.5|9741.2|9739.7|9749.4|9747.5|9741.2|9739.2|761
1585046400000|2020-03-24 10:40:00|9741.7|9739.3|9749.1|9746.7|9752.1|9749.7|9741.2|9739.2|735
1585046700000|2020-03-24 10:45:00|9749.2|9746.8|9749.5|9747.1|9751.1|9748.9|9740.8|9739.3|686
1585047000000|2020-03-24 10:50:00|9749.4|9747|9732.3|9730.8|9754.8|9752.4|9731.1|9729.6|746
1585047300000|2020-03-24 10:55:00|9732.4|9730.9|9725|9722.6|9736.8|9734.7|9721.5|9719.1|721
1585047600000|2020-03-24 11:00:00|9724.5|9723|9720.2|9718.7|9729.1|9727.2|9720.1|9717.9|643
1585047900000|2020-03-24 11:05:00|9720.1|9718.6|9726.9|9724.5|9727.6|9725.5|9719.9|9717.6|685
1585048200000|2020-03-24 11:10:00|9726.8|9724.4|9726.7|9724.3|9729.2|9727.1|9724|9721.6|629
1585048500000|2020-03-24 11:15:00|9726.8|9724.4|9724.9|9722.5|9736.1|9733.9|9724.3|9721.9|722
1585048800000|2020-03-24 11:20:00|9725.3|9722.9|9745.4|9743.9|9746.4|9744.6|9724.4|9722.1|800
1585049100000|2020-03-24 11:25:00|9745.6|9744.1|9752.8|9750.4|9756.1|9754.6|9745.6|9743.6|763
1585049400000|2020-03-24 11:30:00|9753|9750.6|9750.2|9748.7|9755.5|9753.9|9749.5|9748|704
1585049700000|2020-03-24 11:35:00|9750.3|9748.8|9754.4|9752.9|9754.7|9753.2|9749.9|9748.4|689
1585050000000|2020-03-24 11:40:00|9754.3|9752.8|9756.1|9753.7|9760.6|9758.6|9752.8|9751.2|662
1585050300000|2020-03-24 11:45:00|9756.2|9753.8|9749.5|9747.1|9756.2|9753.8|9746.1|9743.7|744
1585050600000|2020-03-24 11:50:00|9749.4|9747|9746.6|9744.2|9752.4|9750.4|9744.9|9743.1|654
1585050900000|2020-03-24 11:55:00|9746.5|9744.1|9751.5|9749.1|9752.6|9750.2|9740.6|9738.7|810
1585051200000|2020-03-24 12:00:00|9751.7|9749.3|9759.1|9756.7|9760.6|9758.2|9748.8|9746.6|998
1585051500000|2020-03-24 12:05:00|9759.2|9756.8|9763.2|9760.8|9770.1|9767.7|9754.1|9751.7|921
1585051800000|2020-03-24 12:10:00|9763|9760.6|9767.7|9765.3|9770.1|9767.7|9758.8|9756.4|910
1585052100000|2020-03-24 12:15:00|9767.6|9765.2|9769.7|9767.3|9776.8|9774.7|9766.6|9764.2|883
1585052400000|2020-03-24 12:20:00|9770.2|9768.2|9771|9768.6|9776.2|9774.3|9767|9764.6|930
1585052700000|2020-03-24 12:25:00|9771.3|9768.9|9763|9760.6|9773.6|9771.2|9762.1|9759.7|966
1585053000000|2020-03-24 12:30:00|9763.3|9760.9|9769.1|9766.7|9769.4|9767|9756.1|9753.4|966
1585053300000|2020-03-24 12:35:00|9769.2|9766.8|9762.5|9760.1|9774.6|9772.2|9760.6|9758.2|927
1585053600000|2020-03-24 12:40:00|9762.4|9760|9765.9|9764.4|9768.9|9766.5|9760|9757.6|901
1585053900000|2020-03-24 12:45:00|9765.8|9764.3|9770.4|9768.9|9771.6|9769.5|9764.4|9762|880
1585054200000|2020-03-24 12:50:00|9770.3|9768.8|9774.2|9771.8|9777.4|9775|9768|9766.1|945
1585054500000|2020-03-24 12:55:00|9774.6|9772.2|9774|9771.6|9784.4|9782|9770.6|9768.2|979
1585054800000|2020-03-24 13:00:00|9773.8|9771.4|9769.2|9766.8|9779|9776.6|9768.7|9766.3|964
1585055100000|2020-03-24 13:05:00|9769.6|9767.2|9759.2|9756.8|9775.2|9772.8|9755.6|9753.2|979
1585055400000|2020-03-24 13:10:00|9759|9756.6|9750.9|9748.5|9759.2|9756.9|9744.9|9742.5|887
1585055700000|2020-03-24 13:15:00|9751|9748.6|9750|9747.6|9754.1|9752.1|9745.6|9743.2|856
1585056000000|2020-03-24 13:20:00|9749.6|9748.1|9755.5|9753.1|9760.2|9757.8|9748.8|9746.8|837
1585056300000|2020-03-24 13:25:00|9755.6|9753.2|9756.9|9754.5|9763.8|9761.4|9752.8|9750.4|759
1585056600000|2020-03-24 13:30:00|9758|9755.6|9768.5|9766.1|9769.9|9767.8|9758|9755.6|898
1585056900000|2020-03-24 13:35:00|9768.2|9765.8|9786.7|9784.3|9787.1|9784.7|9767.4|9765|994
1585057200000|2020-03-24 13:40:00|9787.5|9785.1|9792.4|9787.6|9796.1|9793.7|9779.9|9777.8|1016
1585057500000|2020-03-24 13:45:00|9792.6|9787.3|9776.1|9773.7|9793.6|9791.2|9775.3|9772.9|1025
1585057800000|2020-03-24 13:50:00|9775.5|9773.1|9782.2|9779.8|9785|9782.6|9775.5|9773.1|995
1585058100000|2020-03-24 13:55:00|9782.1|9779.7|9791.2|9788.6|9798.2|9795.8|9779.9|9777.5|906
1585058400000|2020-03-24 14:00:00|9791.4|9789|9795.4|9793|9799.1|9797.6|9789.6|9788|958
1585058700000|2020-03-24 14:05:00|9795.6|9793.2|9789.2|9787.7|9801|9799.5|9788.4|9786.7|937
1585059000000|2020-03-24 14:10:00|9788.9|9787.4|9800.2|9798.7|9801.8|9800.3|9787.5|9786|905
1585059300000|2020-03-24 14:15:00|9800.3|9798.8|9803|9801.5|9803.9|9802.4|9795|9793.4|890
1585059600000|2020-03-24 14:20:00|9802.9|9801.4|9804.9|9803.4|9808.7|9806.9|9799.8|9798.3|819
1585059900000|2020-03-24 14:25:00|9804.8|9803.3|9819.5|9818|9820.1|9818.6|9804.1|9801.9|816
1585060200000|2020-03-24 14:30:00|9819.6|9818.1|9828.3|9826.8|9830.6|9828.3|9813.5|9812|929
1585060500000|2020-03-24 14:35:00|9828.7|9827.2|9830.1|9828.6|9833.1|9830.9|9826.4|9824.9|868
1585060800000|2020-03-24 14:40:00|9829.8|9828.3|9814.5|9813|9834.6|9833.1|9813.6|9812.1|952
1585061100000|2020-03-24 14:45:00|9814.7|9813.2|9818|9816.5|9818.7|9817.2|9811.4|9809.9|840
1585061400000|2020-03-24 14:50:00|9817.9|9816.4|9811.6|9810.1|9818.2|9816.7|9810.2|9808.1|848
1585061700000|2020-03-24 14:55:00|9811|9809.5|9821.2|9819.7|9822.5|9820.6|9810|9808.5|847
1585062000000|2020-03-24 15:00:00|9821.1|9819.6|9821.7|9820.2|9826|9824.2|9818.7|9817.2|829
1585062300000|2020-03-24 15:05:00|9821.9|9820.4|9828.4|9826|9830.2|9827.8|9820.6|9818.7|775
1585062600000|2020-03-24 15:10:00|9828.3|9825.9|9824.9|9823.4|9830|9827.6|9823.5|9822|787
1585062900000|2020-03-24 15:15:00|9825|9823.5|9817.3|9815.8|9827.4|9825.9|9817.1|9815.6|790
1585063200000|2020-03-24 15:20:00|9817.1|9815.6|9812.1|9810.6|9819.1|9817.6|9810.2|9808.7|755
1585063500000|2020-03-24 15:25:00|9812.2|9810.7|9813.7|9811.3|9817.5|9815.8|9807.6|9806.1|879
1585063800000|2020-03-24 15:30:00|9813.8|9811.4|9823.1|9820.7|9827.9|9825.9|9810.4|9808.9|955
1585064100000|2020-03-24 15:35:00|9823|9821.5|9829.5|9827.1|9830.1|9828.2|9821.5|9820|934
1585064400000|2020-03-24 15:40:00|9830.5|9828.1|9831.1|9829.6|9833.8|9832.3|9827.7|9825.7|836
1585064700000|2020-03-24 15:45:00|9831|9829.5|9828.2|9826.7|9831.6|9830.1|9823.1|9821.6|862
1585065000000|2020-03-24 15:50:00|9828|9826.5|9826.8|9825.3|9830.4|9828.9|9819.7|9817.7|911
1585065300000|2020-03-24 15:55:00|9827.2|9825.7|9815.7|9813.3|9830|9827.8|9812.9|9810.8|978
1585065600000|2020-03-24 16:00:00|9815.3|9812.9|9804.2|9802.7|9818.1|9816.2|9803|9800.9|895
1585065900000|2020-03-24 16:05:00|9804.1|9802.6|9800.4|9798|9805.9|9803.9|9794.2|9792.7|888
1585066200000|2020-03-24 16:10:00|9800.6|9798.2|9802|9799.6|9803.4|9801|9795.8|9794.3|848
1585066500000|2020-03-24 16:15:00|9801.8|9799.4|9815.4|9813.9|9815.8|9814.3|9800.5|9799|795
1585066800000|2020-03-24 16:20:00|9815.6|9814.1|9814.8|9813.3|9819.5|9818|9812.7|9811.2|760
1585067100000|2020-03-24 16:25:00|9815.1|9813.6|9818.3|9816.8|9820.2|9818.7|9812.6|9811.1|775
1585067400000|2020-03-24 16:30:00|9818.2|9816.7|9819.9|9818.4|9820.7|9819.2|9812.8|9810.7|797
1585067700000|2020-03-24 16:35:00|9820.2|9818.7|9821.6|9820.1|9822.5|9821|9816.8|9815.3|747
1585068000000|2020-03-24 16:40:00|9821.5|9820|9826.4|9824.9|9829.3|9827.8|9821.5|9820|725
1585068300000|2020-03-24 16:45:00|9826.3|9824.8|9820.6|9819.1|9826.6|9825.1|9817.5|9816|719
1585068600000|2020-03-24 16:50:00|9820.7|9819.2|9811.5|9810|9821.5|9820|9810.7|9808.7|719
1585068900000|2020-03-24 16:55:00|9811.4|9809.9|9809.5|9808|9813.3|9811.8|9805.9|9804.4|717
1585069200000|2020-03-24 17:00:00|9809.4|9807.9|9816.8|9814.4|9820.2|9818.2|9808.8|9807.3|785
1585069500000|2020-03-24 17:05:00|9816.7|9814.3|9811.2|9809.7|9820.5|9819|9811.2|9809.1|813
1585069800000|2020-03-24 17:10:00|9811.8|9810.3|9814.7|9812.3|9815|9812.7|9810.4|9808.9|693
1585070100000|2020-03-24 17:15:00|9814.6|9812.2|9814.4|9812.9|9816.2|9814.7|9811.6|9810.1|594
1585070400000|2020-03-24 17:20:00|9814.5|9813|9814.9|9813.4|9816.8|9815.3|9811.8|9810.3|689
1585070700000|2020-03-24 17:25:00|9815|9813.5|9824.6|9823.1|9825|9823.5|9815|9813.5|698
1585071000000|2020-03-24 17:30:00|9824.7|9823.2|9820.8|9819.3|9829.6|9828.1|9820.2|9818.4|776
1585071300000|2020-03-24 17:35:00|9821.1|9819.6|9831.4|9829.9|9831.4|9829.9|9818.1|9816.6|671
1585071600000|2020-03-24 17:40:00|9830.6|9829.1|9834.1|9832.6|9835.5|9834|9826.6|9824.8|697
1585071900000|2020-03-24 17:45:00|9834.2|9832.7|9834.6|9833.1|9836.5|9835|9828.5|9827|667
1585072200000|2020-03-24 17:50:00|9834.8|9833.3|9834.1|9832.6|9837.4|9835.9|9831.6|9830.1|626
1585072500000|2020-03-24 17:55:00|9834|9832.5|9835|9833.5|9837.1|9835.6|9832.2|9830.7|587
1585072800000|2020-03-24 18:00:00|9835.6|9834.1|9834|9832.5|9838.5|9837|9833.8|9832.3|630
1585073100000|2020-03-24 18:05:00|9834.1|9832.6|9838.6|9837.1|9839.3|9837.8|9834|9832.5|636
1585073400000|2020-03-24 18:10:00|9838.7|9837.2|9835.1|9833.6|9839.7|9838.2|9835.1|9833.6|586
1585073700000|2020-03-24 18:15:00|9835.2|9833.7|9832.3|9830.8|9835.9|9834.4|9829.8|9828.2|683
1585074000000|2020-03-24 18:20:00|9832.2|9830.7|9830.6|9829.1|9832.8|9831.3|9828.5|9827|660
1585074300000|2020-03-24 18:25:00|9830.7|9829.2|9831.2|9829.7|9834|9832.5|9829.3|9827.8|646
1585074600000|2020-03-24 18:30:00|9831.1|9829.6|9829.7|9828.2|9832.2|9830.7|9827|9825.5|658
1585074900000|2020-03-24 18:35:00|9829.6|9828.1|9837.2|9835.7|9838.3|9836.8|9829.3|9827.8|636
1585075200000|2020-03-24 18:40:00|9837.1|9835.6|9837.1|9835.6|9838.9|9837.4|9835.3|9833.5|572
1585075500000|2020-03-24 18:45:00|9836.7|9835.2|9839|9837.5|9839.3|9837.8|9836.3|9834.8|470
1585075800000|2020-03-24 18:50:00|9839.1|9837.6|9836.2|9834.7|9839.1|9837.6|9835.3|9833.8|678
1585076100000|2020-03-24 18:55:00|9836.5|9835|9832.9|9831.4|9837.3|9835.8|9830.5|9829|675
1585076400000|2020-03-24 19:00:00|9832.8|9831.3|9838.3|9836.8|9838.8|9837.3|9832.6|9831|683
1585076700000|2020-03-24 19:05:00|9838.2|9836.7|9839.3|9837.8|9839.4|9837.9|9834.6|9833.1|691
1585077000000|2020-03-24 19:10:00|9839.4|9837.9|9839.8|9838.3|9839.9|9838.4|9837.5|9835.6|599
1585077300000|2020-03-24 19:15:00|9839.9|9838.4|9840.3|9838.8|9842.1|9840.6|9839|9837.5|625
1585077600000|2020-03-24 19:20:00|9840.2|9838.7|9843.3|9841.8|9843.4|9841.8|9837.7|9836.2|664
1585077900000|2020-03-24 19:25:00|9843.1|9841.6|9843.1|9841.6|9844|9842.4|9842|9840.5|582
1585078200000|2020-03-24 19:30:00|9843.2|9841.7|9842.4|9840.9|9844|9842.5|9841.5|9839.9|667
1585078500000|2020-03-24 19:35:00|9842.5|9841|9839.2|9837.7|9844|9842.5|9835.5|9834|599
1585078800000|2020-03-24 19:40:00|9839|9837.5|9840.5|9839|9844|9842.5|9838.3|9836.8|544
1585079100000|2020-03-24 19:45:00|9840.6|9839.1|9845.4|9843.9|9846.6|9845.1|9840.2|9838.7|638
1585079400000|2020-03-24 19:50:00|9845.3|9843.8|9839.9|9838.4|9846.5|9845|9838.3|9836.8|658
1585079700000|2020-03-24 19:55:00|9840|9838.5|9828.7|9827.2|9840.6|9839.1|9828.7|9827.2|694
1585080000000|2020-03-24 20:00:00|9828.9|9827.4|9825.9|9824.4|9829.5|9827.7|9825.8|9824.1|455
1585080300000|2020-03-24 20:05:00|9826|9824.5|9825.7|9824.2|9827.8|9825.6|9825.4|9823.3|284
1585080600000|2020-03-24 20:10:00|9825.6|9824.1|9825.6|9824.1|9826.4|9824.4|9822.8|9821.3|245
1585080900000|2020-03-24 20:15:00|9825.7|9824.2|9825.3|9822.9|9826.7|9825|9824.3|9822|249
1585081200000|2020-03-24 20:20:00|9825.2|9822.8|9823.4|9821.9|9825.3|9823.4|9821.9|9820|243
1585081500000|2020-03-24 20:25:00|9824|9821.6|9821.2|9818.8|9824|9822|9821|9818.6|264
1585081800000|2020-03-24 20:30:00|9821.4|9819|9819.3|9816.9|9822.4|9820|9816.1|9813.7|383
1585082100000|2020-03-24 20:35:00|9819.2|9816.8|9820.5|9818|9821|9818.6|9819|9816.6|242
1585082400000|2020-03-24 20:40:00|9820.4|9818.1|9821|9818.6|9823.5|9821.1|9820.3|9817.9|340
1585082700000|2020-03-24 20:45:00|9821.3|9818.7|9811.4|9808.9|9821.3|9818.8|9811.1|9808.5|509
1585083000000|2020-03-24 20:50:00|9811.5|9808.8|9810.4|9807.1|9812.2|9809.5|9807.1|9804.7|485
1585083300000|2020-03-24 20:55:00|9810.1|9806.9|9818.8|9813.8|9820.5|9815.9|9809.7|9806.8|502
1585083600000|2020-03-24 21:00:00|9817.8|9812.8|9826.1|9821.1|9839.2|9834.2|9817.8|9812.8|171
1585083900000|2020-03-24 21:05:00|9824.9|9819.9|9823.9|9818.9|9830.7|9825.7|9819.5|9814.5|235
1585084200000|2020-03-24 21:10:00|9822.5|9817.5|9827.1|9822.1|9830.5|9825.5|9822.5|9817.5|370
1585084500000|2020-03-24 21:15:00|9826.8|9821.8|9826|9821|9832.8|9827.8|9824.6|9819.6|262
1585084800000|2020-03-24 21:20:00|9826.2|9821.2|9824.6|9819.6|9827.1|9822.1|9824.4|9819.4|284
1585085100000|2020-03-24 21:25:00|9824.1|9819.1|9826.1|9821.1|9826.9|9821.9|9823.3|9818.3|295
1585085400000|2020-03-24 21:30:00|9825.8|9820.8|9826.5|9821.5|9826.9|9821.9|9825.2|9820.2|246
1585085700000|2020-03-24 21:35:00|9826.4|9821.4|9826.2|9821.2|9827.1|9822.1|9824.9|9819.9|229
1585086000000|2020-03-24 21:40:00|9826.5|9821.5|9825.4|9820.4|9828.8|9823.8|9824.6|9819.6|323
1585086300000|2020-03-24 21:45:00|9825.5|9820.5|9825.7|9820.7|9826.8|9821.8|9824.3|9819.3|410
1585086600000|2020-03-24 21:50:00|9825.6|9820.6|9825.4|9820.4|9826.3|9821.3|9823.7|9818.7|458
1585086900000|2020-03-24 21:55:00|9825.5|9820.5|9825.6|9820.6|9826.5|9821.5|9823.1|9818.1|453
1585087200000|2020-03-24 22:00:00|9825.7|9820.7|9819.2|9815.7|9826|9821|9819.2|9815.7|545
1585087500000|2020-03-24 22:05:00|9819.1|9815.8|9819.8|9816.4|9822.9|9818.5|9818.9|9814.5|392
1585087800000|2020-03-24 22:10:00|9819.7|9815.8|9819.5|9816.8|9821.6|9817.5|9819|9815.3|281
1585088100000|2020-03-24 22:15:00|9819.6|9816.4|9820.7|9815.7|9821.3|9817.1|9818.5|9814.3|378
1585088400000|2020-03-24 22:20:00|9820|9816.2|9816.5|9811.5|9821.2|9816.7|9816.5|9811.5|306
1585088700000|2020-03-24 22:25:00|9816.4|9811.4|9810.7|9806.3|9816.8|9811.8|9809.3|9805.2|352
1585089000000|2020-03-24 22:30:00|9811.8|9806.2|9814.1|9809.4|9816.1|9811.1|9811.8|9806.2|386
1585089300000|2020-03-24 22:35:00|9814|9809.3|9807.4|9802.4|9814.1|9809.7|9806.2|9801.2|492
1585089600000|2020-03-24 22:40:00|9807.3|9802.3|9813.2|9808.2|9814.4|9809.4|9807.2|9802.2|393
1585089900000|2020-03-24 22:45:00|9813.1|9808.1|9808.5|9803.5|9816|9811|9808.1|9803.1|324
1585090200000|2020-03-24 22:50:00|9808.4|9803.4|9810.5|9805.5|9811.9|9806.9|9808.4|9803.4|298
1585090500000|2020-03-24 22:55:00|9810.4|9805.4|9804.4|9799.4|9811.1|9806.2|9801.4|9797.3|404
1585090800000|2020-03-24 23:00:00|9804.2|9799.2|9807.7|9803.3|9808.4|9804|9802.7|9797.9|343
1585091100000|2020-03-24 23:05:00|9807.8|9803.4|9804.8|9800.2|9808.5|9804.5|9803.7|9799.6|412
1585091400000|2020-03-24 23:10:00|9804.9|9800.1|9805.2|9801.6|9805.8|9801.9|9803|9799|356
1585091700000|2020-03-24 23:15:00|9805.1|9801.5|9805.2|9802.3|9806.5|9803.1|9804.5|9801.4|420
1585092000000|2020-03-24 23:20:00|9805.1|9802.4|9808.4|9805.4|9808.4|9805.5|9804.8|9802|388
1585092300000|2020-03-24 23:25:00|9808.3|9805.5|9809.4|9807|9809.8|9807.4|9807.9|9805.3|375
1585092600000|2020-03-24 23:30:00|9809.5|9807.1|9805.4|9802.7|9810.3|9807.9|9804.2|9801.6|576
1585092900000|2020-03-24 23:35:00|9805.5|9802.8|9805.7|9803.3|9807.8|9805.4|9805.5|9802.4|499
1585093200000|2020-03-24 23:40:00|9805.8|9803.4|9800.1|9796.7|9805.9|9803.5|9799.7|9796.3|553
1585093500000|2020-03-24 23:45:00|9800.2|9796.6|9798.4|9795.9|9800.4|9797.5|9797.6|9794.6|285
1585093800000|2020-03-24 23:50:00|9798.5|9796|9797.7|9794.9|9799.6|9796.6|9797.1|9794.4|445
1585094100000|2020-03-24 23:55:00|9797.6|9795|9806.6|9803.9|9807.2|9804.6|9797.4|9794.8|606
1585094400000|2020-03-25 00:00:00|9806.7|9804|9813.8|9810.8|9815.9|9813.1|9803.4|9800.4|848
1585094700000|2020-03-25 00:05:00|9813.9|9810.9|9813.4|9811|9814.1|9811.7|9811.4|9809|546
1585095000000|2020-03-25 00:10:00|9813.3|9810.9|9814|9811.6|9814.1|9811.7|9810.2|9808.6|355
1585095300000|2020-03-25 00:15:00|9813.9|9811.5|9812.1|9809.7|9814.4|9812|9811.8|9809.3|460
1585095600000|2020-03-25 00:20:00|9812|9809.6|9817.1|9814.7|9817.5|9814.8|9811.9|9809.5|481
1585095900000|2020-03-25 00:25:00|9817.7|9815.1|9817.1|9814.7|9820.2|9817.3|9815.2|9812.8|571
1585096200000|2020-03-25 00:30:00|9817.4|9814.9|9822.8|9819.8|9824.1|9820.9|9815.3|9812.9|574
1585096500000|2020-03-25 00:35:00|9822.7|9819.9|9822|9819.6|9825|9822.2|9820.4|9817.9|760
1585096800000|2020-03-25 00:40:00|9821.9|9819.5|9821.5|9819.1|9824.3|9821.9|9821.1|9818.7|468
1585097100000|2020-03-25 00:45:00|9821.4|9819|9821|9818.6|9822.7|9820.3|9820.6|9818.2|408
1585097400000|2020-03-25 00:50:00|9820.9|9818.5|9823.2|9819.2|9836.1|9832.7|9820.6|9818.2|982
1585097700000|2020-03-25 00:55:00|9823.1|9819.4|9822.3|9819.9|9826.4|9823.2|9820.6|9817.2|895
1585098000000|2020-03-25 01:00:00|9822.2|9819.8|9816.4|9813.3|9822.7|9819.9|9816.1|9813|878
1585098300000|2020-03-25 01:05:00|9815.9|9813.5|9814.9|9812.4|9816.7|9813.6|9812.9|9810.3|568
1585098600000|2020-03-25 01:10:00|9814.8|9812.3|9817.4|9815|9818.1|9815.3|9812.9|9810.5|826
1585098900000|2020-03-25 01:15:00|9817.2|9814.8|9822.6|9820.2|9823.3|9820.7|9815.2|9812.6|761
1585099200000|2020-03-25 01:20:00|9822.4|9819.8|9818|9815.6|9824.2|9821.6|9817.2|9814.7|705
1585099500000|2020-03-25 01:25:00|9817.7|9815.3|9814.7|9812.3|9818.1|9815.7|9812.4|9810|662
1585099800000|2020-03-25 01:30:00|9814.6|9812.2|9814.8|9812.4|9815.8|9813.4|9813.3|9810.9|617
1585100100000|2020-03-25 01:35:00|9815|9812.6|9816.2|9813.7|9820.7|9817.8|9813.9|9811.5|687
1585100400000|2020-03-25 01:40:00|9815.8|9813.8|9814.7|9812.3|9817.1|9814.7|9814|9811.6|535
1585100700000|2020-03-25 01:45:00|9814.6|9812.2|9812.1|9809.7|9815.6|9813.1|9811.7|9809.3|563
1585101000000|2020-03-25 01:50:00|9812.2|9809.8|9809.7|9807.3|9813.2|9810.8|9809.1|9806.7|520
1585101300000|2020-03-25 01:55:00|9809.8|9807.2|9805.4|9802.8|9809.8|9807.4|9804.7|9802|742
1585101600000|2020-03-25 02:00:00|9805.7|9802.9|9806.8|9804.4|9807.8|9805.4|9803.5|9800.8|537
1585101900000|2020-03-25 02:05:00|9807|9804.6|9804.7|9802.3|9807.4|9805|9804.3|9801.9|498
1585102200000|2020-03-25 02:10:00|9804.8|9802.4|9807.3|9804.9|9807.4|9805|9802.9|9800.5|447
1585102500000|2020-03-25 02:15:00|9807.4|9805|9809|9806.6|9809|9806.6|9804.6|9802.2|496
1585102800000|2020-03-25 02:20:00|9808.9|9806.5|9805.6|9803.2|9809|9806.6|9804.5|9802.1|429
1585103100000|2020-03-25 02:25:00|9805.7|9803.3|9804.7|9802.3|9805.9|9803.5|9801.7|9799.3|474
1585103400000|2020-03-25 02:30:00|9805|9802.6|9805.2|9802.8|9807.7|9805.3|9804.4|9802|427
1585103700000|2020-03-25 02:35:00|9805.3|9802.9|9807.1|9804.7|9810.7|9808.2|9804.7|9802.7|455
1585104000000|2020-03-25 02:40:00|9807.2|9804.6|9805.4|9803|9807.3|9804.9|9803.7|9801|439
1585104300000|2020-03-25 02:45:00|9805.5|9803.1|9801.6|9799.2|9805.6|9803.2|9800.9|9798.5|489
1585104600000|2020-03-25 02:50:00|9801.5|9799.1|9801.6|9799.2|9802|9799.6|9797.7|9795.3|434
1585104900000|2020-03-25 02:55:00|9801.4|9799|9792.9|9790.5|9801.4|9799|9792.6|9790.1|582
1585105200000|2020-03-25 03:00:00|9793|9790.6|9797|9794.6|9799.9|9797|9792.6|9790.1|653
1585105500000|2020-03-25 03:05:00|9797.1|9794.7|9796.6|9794.2|9799.8|9797.4|9795.6|9793.2|569
1585105800000|2020-03-25 03:10:00|9796.5|9794.1|9798.2|9795.5|9798.3|9795.6|9794|9791.6|498
1585106100000|2020-03-25 03:15:00|9798.9|9795.6|9795.1|9792.7|9800.3|9797|9791.9|9789.5|647
1585106400000|2020-03-25 03:20:00|9795.3|9792.5|9794.5|9791.7|9796.9|9794.5|9793.1|9790.7|694
1585106700000|2020-03-25 03:25:00|9794.6|9791.6|9794.2|9791.6|9795.2|9792.8|9792.7|9790.3|557
1585107000000|2020-03-25 03:30:00|9793.9|9791.4|9794.4|9791.7|9795.4|9792.7|9792.8|9790.4|632
1585107300000|2020-03-25 03:35:00|9794.3|9791.6|9792.8|9790.4|9794.6|9792.1|9791.6|9789.2|464
1585107600000|2020-03-25 03:40:00|9792.6|9790.2|9792.3|9789.9|9793.5|9791.3|9791.3|9788.9|448
1585107900000|2020-03-25 03:45:00|9792.6|9790.1|9794.1|9791.7|9794.6|9792.2|9791.9|9789.5|421
1585108200000|2020-03-25 03:50:00|9794.3|9791.9|9796.9|9794.5|9799.6|9797.2|9793.7|9791.3|594
1585108500000|2020-03-25 03:55:00|9797|9794.6|9802.5|9799.4|9802.9|9799.9|9796.1|9793.7|446
1585108800000|2020-03-25 04:00:00|9802.4|9799.5|9799.7|9797.3|9803.6|9801.2|9799.6|9797.1|409
1585109100000|2020-03-25 04:05:00|9799.8|9797.4|9799.7|9797.3|9800.4|9798|9799.2|9797|276
1585109400000|2020-03-25 04:10:00|9799.8|9797.4|9800.4|9798|9800.5|9798.1|9799|9796.6|311
1585109700000|2020-03-25 04:15:00|9800.3|9797.9|9796.4|9794|9800.4|9798|9796.2|9793.8|339
1585110000000|2020-03-25 04:20:00|9796.3|9793.9|9794.3|9791.9|9796.4|9794|9793.5|9791.1|330
1585110300000|2020-03-25 04:25:00|9794.4|9792|9796.9|9794.5|9797.3|9794.9|9794.2|9791.9|284
1585110600000|2020-03-25 04:30:00|9796.8|9794.4|9796.7|9795.2|9799.1|9796.7|9796.4|9794|337
1585110900000|2020-03-25 04:35:00|9797.1|9794.7|9803|9800.6|9803.2|9801.1|9797.1|9794.7|413
1585111200000|2020-03-25 04:40:00|9802.9|9800.5|9802|9799.6|9803.3|9800.9|9799.7|9797.6|536
1585111500000|2020-03-25 04:45:00|9801.9|9799.5|9803.2|9800.8|9803.3|9800.9|9801.3|9798.9|401
1585111800000|2020-03-25 04:50:00|9803.4|9801|9799.7|9797.3|9804.2|9801.8|9799.2|9797.1|474
1585112100000|2020-03-25 04:55:00|9799.8|9797.4|9799.4|9796.4|9804.5|9802.1|9798.7|9796|697
1585112400000|2020-03-25 05:00:00|9799.1|9796.1|9807|9804.6|9808.3|9805.9|9796|9793.2|937
1585112700000|2020-03-25 05:05:00|9806.9|9804.5|9809.5|9807.1|9811.2|9808.8|9805.4|9802.8|716
1585113000000|2020-03-25 05:10:00|9809.4|9807|9809.1|9806.7|9811.7|9809.3|9805.1|9802.7|720
1585113300000|2020-03-25 05:15:00|9809.2|9806.8|9807.4|9805|9809.8|9807.4|9806.9|9804.9|607
1585113600000|2020-03-25 05:20:00|9807.6|9805.2|9810.8|9808.4|9813.8|9811.4|9806.9|9804.9|639
1585113900000|2020-03-25 05:25:00|9811.3|9808.9|9817.5|9815.1|9818.5|9816.4|9811.3|9808.9|583
1585114200000|2020-03-25 05:30:00|9817.4|9815|9816.1|9813.7|9817.5|9815.1|9813.5|9811.1|627
1585114500000|2020-03-25 05:35:00|9816.5|9814.1|9814.1|9811.7|9817.5|9815.4|9814.1|9811.7|529
1585114800000|2020-03-25 05:40:00|9814|9811.6|9812.3|9809.9|9817.3|9814.9|9812.2|9809.8|579
1585115100000|2020-03-25 05:45:00|9812.2|9809.8|9810.9|9808.5|9813.1|9810.7|9809.8|9807.4|642
1585115400000|2020-03-25 05:50:00|9811.1|9808.7|9812|9809.6|9813.9|9811.5|9810.8|9808.5|522
1585115700000|2020-03-25 05:55:00|9812.2|9809.8|9805.9|9803.5|9814.8|9812.4|9804.5|9802.1|655
1585116000000|2020-03-25 06:00:00|9806|9803.6|9802.4|9800|9808.6|9806.2|9800.7|9798.3|778
1585116300000|2020-03-25 06:05:00|9802.6|9800.1|9798.2|9795.8|9802.6|9800.2|9797.9|9795.5|708
1585116600000|2020-03-25 06:10:00|9798.7|9796.3|9798|9795.6|9802.5|9800.1|9796.2|9794.4|710
1585116900000|2020-03-25 06:15:00|9798.2|9795.8|9795.2|9792.8|9799|9796.7|9794.2|9792.5|554
1585117200000|2020-03-25 06:20:00|9795.3|9792.9|9795|9792.6|9796.9|9794.5|9793.3|9790.9|586
1585117500000|2020-03-25 06:25:00|9794.9|9792.5|9798.1|9795.7|9799.2|9796.8|9793.7|9791.5|469
1585117800000|2020-03-25 06:30:00|9798.2|9795.8|9799.4|9797|9800.8|9798.4|9796.4|9794|490
1585118100000|2020-03-25 06:35:00|9799.2|9796.8|9801.4|9799.9|9801.7|9799.9|9797.7|9795.3|603
1585118400000|2020-03-25 06:40:00|9801.6|9800.1|9805.2|9802.8|9805.6|9803.2|9801.1|9798.7|630
1585118700000|2020-03-25 06:45:00|9805.3|9802.9|9807.4|9805|9808.8|9806.4|9803.7|9801.3|583
1585119000000|2020-03-25 06:50:00|9807.3|9804.9|9809.2|9806.8|9810.2|9807.8|9806|9803.6|537
1585119300000|2020-03-25 06:55:00|9809.1|9806.7|9803.5|9801.1|9809.2|9806.8|9801.2|9798.8|661
1585119600000|2020-03-25 07:00:00|9803.2|9800.8|9804.8|9802.4|9807.7|9805.3|9799.1|9796.8|743
1585119900000|2020-03-25 07:05:00|9804.9|9802.5|9804.5|9802.1|9806.3|9804.4|9801.7|9799.3|653
1585120200000|2020-03-25 07:10:00|9804.6|9802.2|9804.2|9801.8|9804.7|9802.3|9801.1|9798.7|683
1585120500000|2020-03-25 07:15:00|9804.1|9801.7|9806|9803.6|9806.9|9804.6|9801.1|9799.2|680
1585120800000|2020-03-25 07:20:00|9805.4|9803.9|9805.8|9803.4|9807.5|9805.5|9803.2|9801.2|535
1585121100000|2020-03-25 07:25:00|9805.7|9803.3|9811.3|9808.9|9813.4|9811|9805.3|9802.9|590
1585121400000|2020-03-25 07:30:00|9811.4|9809|9810.6|9809.1|9813.7|9811.6|9810.6|9808.6|606
1585121700000|2020-03-25 07:35:00|9810.5|9809|9808.4|9806.9|9811.9|9809.8|9795.5|9793.1|871
1585122000000|2020-03-25 07:40:00|9808.5|9807|9813.3|9811.8|9815.3|9813.8|9807.1|9805.6|769
1585122300000|2020-03-25 07:45:00|9813.6|9812.1|9816.5|9815|9820.5|9818.4|9812.9|9811.4|786
1585122600000|2020-03-25 07:50:00|9816.4|9814.9|9810.7|9809.2|9816.7|9815.2|9809.9|9807.8|765
1585122900000|2020-03-25 07:55:00|9810.5|9809|9823.3|9821.8|9825.2|9823.2|9810.4|9808.9|777
1585123200000|2020-03-25 08:00:00|9823.9|9821.5|9821.4|9819|9829.9|9827.5|9819.3|9817.1|902
1585123500000|2020-03-25 08:05:00|9821.6|9819.2|9816.4|9814|9825|9822.6|9815.2|9812.8|925
1585123800000|2020-03-25 08:10:00|9816.8|9814.9|9820.7|9818.3|9823.8|9822|9815.7|9813.5|893
1585124100000|2020-03-25 08:15:00|9820.8|9818.4|9815.9|9813.5|9826|9823.8|9814.7|9812.5|861
1585124400000|2020-03-25 08:20:00|9815.5|9814|9817.2|9815.7|9817.4|9815.9|9810.4|9808.5|832
1585124700000|2020-03-25 08:25:00|9817.1|9815.6|9817|9814.6|9819|9816.9|9813.8|9812.3|756
1585125000000|2020-03-25 08:30:00|9816.9|9814.5|9811.5|9810|9817|9814.6|9809.9|9808.4|742
1585125300000|2020-03-25 08:35:00|9811|9809.5|9813.5|9811.1|9814|9811.6|9801.5|9800|874
1585125600000|2020-03-25 08:40:00|9813.4|9811|9802.1|9799.7|9815|9813.1|9799.9|9798.4|868
1585125900000|2020-03-25 08:45:00|9802|9799.6|9799.5|9798|9807.3|9805.6|9798.6|9797.1|900
1585126200000|2020-03-25 08:50:00|9799.7|9798.2|9796.5|9795|9800.5|9799|9791.6|9790.1|838
1585126500000|2020-03-25 08:55:00|9797.3|9794.9|9801.7|9798.3|9803.9|9801.9|9794.7|9792.4|674
1585126800000|2020-03-25 09:00:00|9801.6|9798.2|9805.8|9804.3|9809.9|9808.1|9800.8|9797.9|762
1585127100000|2020-03-25 09:05:00|9806.1|9803.7|9802.7|9801.2|9808.7|9807.1|9798.1|9795.8|851
1585127400000|2020-03-25 09:10:00|9802.8|9801.3|9801|9799.5|9806.6|9805|9799.8|9797.8|780
1585127700000|2020-03-25 09:15:00|9800.9|9799.4|9797.7|9796.2|9801.3|9799.4|9793.8|9791.9|709
1585128000000|2020-03-25 09:20:00|9797.8|9796.3|9800.6|9799.1|9802.2|9800.7|9797.3|9795.3|790
1585128300000|2020-03-25 09:25:00|9800.7|9799.2|9800.6|9798.2|9802.5|9801|9795.7|9794.1|622
1585128600000|2020-03-25 09:30:00|9800.5|9798.1|9799.7|9798.2|9802.5|9801|9798.3|9796.8|613
1585128900000|2020-03-25 09:35:00|9799.8|9798.3|9796.4|9794.9|9801.6|9800.1|9792.9|9791.4|685
1585129200000|2020-03-25 09:40:00|9796|9794.5|9793.1|9790.7|9797.2|9795.1|9786.1|9784|892
1585129500000|2020-03-25 09:45:00|9793|9790.6|9791.3|9789.8|9794.7|9793.2|9789.1|9787.6|808
1585129800000|2020-03-25 09:50:00|9791.4|9789.9|9790.2|9788.7|9791.9|9790.4|9788.8|9787.3|795
1585130100000|2020-03-25 09:55:00|9790.4|9788.9|9787.9|9786.4|9791|9789.5|9787.6|9785.6|650
1585130400000|2020-03-25 10:00:00|9787.8|9786.3|9789.9|9788.4|9790.4|9788.7|9785.8|9783.9|721
1585130700000|2020-03-25 10:05:00|9790.2|9788.7|9788.8|9787.3|9794.5|9793|9788|9786.2|671
1585131000000|2020-03-25 10:10:00|9788.9|9787.4|9789.9|9788.4|9793.3|9791.8|9787.9|9786.4|751
1585131300000|2020-03-25 10:15:00|9790.2|9788.7|9789.1|9787.6|9793.2|9791.7|9788.8|9787.3|686
1585131600000|2020-03-25 10:20:00|9789|9787.5|9786.7|9785.2|9790.1|9788.6|9786.1|9784.6|733
1585131900000|2020-03-25 10:25:00|9786.8|9785.3|9785.2|9783.7|9791.2|9789.5|9784.3|9782.8|686
1585132200000|2020-03-25 10:30:00|9785.7|9784.2|9798.1|9796.6|9800.5|9799|9785.3|9783.4|849
1585132500000|2020-03-25 10:35:00|9798.2|9796.7|9813.9|9811.5|9817.9|9815.5|9795.2|9793.4|918
1585132800000|2020-03-25 10:40:00|9813.8|9811.4|9810.1|9808.6|9814.5|9812.5|9802.9|9801.4|873
1585133100000|2020-03-25 10:45:00|9810.5|9809|9820.6|9818.2|9821|9818.6|9808.9|9807.4|844
1585133400000|2020-03-25 10:50:00|9820.5|9818.1|9817|9815.5|9821.1|9818.9|9813.9|9812|865
1585133700000|2020-03-25 10:55:00|9816.9|9815.4|9820.5|9818.1|9821.4|9819.2|9813.4|9811.9|762
1585134000000|2020-03-25 11:00:00|9820.6|9818.2|9816.1|9814.6|9825.9|9823.7|9812.5|9811|919
1585134300000|2020-03-25 11:05:00|9816.6|9814.2|9819.2|9816.8|9819.2|9816.8|9811|9809.5|872
1585134600000|2020-03-25 11:10:00|9819.6|9817.2|9822.2|9819.8|9823.7|9822.2|9814.6|9813.1|826
1585134900000|2020-03-25 11:15:00|9821.9|9819.5|9813.7|9812.2|9822.9|9821.4|9813.1|9811.6|797
1585135200000|2020-03-25 11:20:00|9813.6|9812.1|9807|9805.5|9814|9812.5|9804.4|9802.9|691
1585135500000|2020-03-25 11:25:00|9806.9|9805.4|9802.6|9801.1|9808.1|9806.6|9801.5|9800|654
1585135800000|2020-03-25 11:30:00|9802.7|9801.2|9802|9800.5|9803.8|9802.3|9798|9796.5|660
1585136100000|2020-03-25 11:35:00|9801.9|9800.4|9799.7|9798.2|9802.3|9800.8|9797.6|9796.1|625
1585136400000|2020-03-25 11:40:00|9799.8|9798.3|9797.1|9794.7|9800.1|9798.6|9795.1|9793.6|662
1585136700000|2020-03-25 11:45:00|9797.7|9795.3|9799.3|9797.8|9799.3|9797.8|9791.8|9790.3|676
1585137000000|2020-03-25 11:50:00|9799.4|9797.9|9801.5|9800|9802.3|9800.8|9797.2|9795.7|720
1585137300000|2020-03-25 11:55:00|9801.4|9799.9|9804.4|9802.9|9805.1|9803.6|9800.8|9799.3|677
1585137600000|2020-03-25 12:00:00|9804.5|9803|9802.4|9800.9|9809.6|9808.1|9800.2|9798.7|791
1585137900000|2020-03-25 12:05:00|9802.5|9801|9803.7|9802.2|9804.2|9802.2|9797.4|9795.9|772
1585138200000|2020-03-25 12:10:00|9804|9802.5|9803.4|9801.9|9806|9804.3|9799|9797.5|783
1585138500000|2020-03-25 12:15:00|9803.8|9802.3|9806.6|9804.2|9811.7|9809.6|9803.8|9802|847
1585138800000|2020-03-25 12:20:00|9806.5|9804.1|9803.4|9801.9|9806.9|9805.2|9802.4|9800.8|816
1585139100000|2020-03-25 12:25:00|9803.2|9801.7|9801.3|9796.3|9806.8|9805.1|9800.1|9796.1|539
1585139400000|2020-03-25 12:30:00|9801.2|9796.2|9807.2|9804.8|9807.2|9805.7|9799|9795.8|693
1585139700000|2020-03-25 12:35:00|9807.1|9804.7|9808.3|9806.8|9813.6|9811.8|9806|9804.5|836
1585140000000|2020-03-25 12:40:00|9808.7|9806.3|9809.8|9807.4|9810.3|9808.7|9805|9803.4|852
1585140300000|2020-03-25 12:45:00|9809.5|9808|9809.9|9808.4|9812.5|9810.1|9805.9|9803.5|791
1585140600000|2020-03-25 12:50:00|9809.2|9807.7|9804.9|9803.4|9810.9|9809.4|9803.4|9801.7|823
1585140900000|2020-03-25 12:55:00|9804.6|9803.1|9798.6|9796.2|9804.7|9803.2|9793.7|9792.2|721
1585141200000|2020-03-25 13:00:00|9798.4|9796|9801|9799.5|9802.8|9801.3|9796.6|9794.8|683
1585141500000|2020-03-25 13:05:00|9800.9|9799.4|9799.5|9798|9802.2|9800.7|9797.5|9796|640
1585141800000|2020-03-25 13:10:00|9799.8|9798.3|9792.7|9791.2|9801.2|9799.7|9790.9|9789.4|746
1585142100000|2020-03-25 13:15:00|9792.6|9791.1|9791.4|9789.9|9795.2|9793.5|9791.1|9789.6|634
1585142400000|2020-03-25 13:20:00|9791.2|9789.7|9794.1|9792.6|9794.4|9792.9|9791.1|9789.6|614
1585142700000|2020-03-25 13:25:00|9794.2|9792.7|9793.4|9791|9796.8|9795.3|9792.6|9790.4|678
1585143000000|2020-03-25 13:30:00|9793.5|9791.1|9797.1|9795.6|9798.9|9797.4|9791.7|9790.2|839
1585143300000|2020-03-25 13:35:00|9797|9795.5|9797.3|9794.9|9800|9798.5|9794.1|9792.6|857
1585143600000|2020-03-25 13:40:00|9797.4|9795|9802.4|9800.9|9802.9|9801.4|9795.4|9793.9|810
1585143900000|2020-03-25 13:45:00|9802.3|9800.8|9811.6|9810.1|9811.7|9810.2|9799.9|9798.4|819
1585144200000|2020-03-25 13:50:00|9811.5|9810|9810.8|9809.3|9813|9811.5|9808.8|9807.3|819
1585144500000|2020-03-25 13:55:00|9810.9|9809.4|9811.2|9809.7|9812.5|9811|9807.5|9806|854
1585144800000|2020-03-25 14:00:00|9811.3|9809.8|9811.4|9809.9|9815|9813.5|9809.8|9808.3|742
1585145100000|2020-03-25 14:05:00|9811.3|9809.8|9812.8|9811.3|9814.4|9812.9|9809.4|9807.9|753
1585145400000|2020-03-25 14:10:00|9813.4|9811.9|9807|9805.5|9813.9|9812.4|9806.4|9804.9|771
1585145700000|2020-03-25 14:15:00|9806.6|9805.1|9798.6|9797.1|9806.7|9805.2|9797.4|9795.9|778
1585146000000|2020-03-25 14:20:00|9798.7|9797.2|9801.5|9800|9801.6|9800.1|9797|9795.5|758
1585146300000|2020-03-25 14:25:00|9801.3|9799.8|9803|9801.5|9803.9|9801.6|9795.1|9793.6|767
1585146600000|2020-03-25 14:30:00|9803.1|9801.6|9809.1|9807.6|9809.9|9808.4|9798.7|9797.2|708
1585146900000|2020-03-25 14:35:00|9808.9|9807.4|9810.6|9809.1|9812.7|9811.2|9806.9|9805.4|647
1585147200000|2020-03-25 14:40:00|9810.5|9809|9809.3|9807.8|9811.1|9809.6|9805.7|9804.2|732
1585147500000|2020-03-25 14:45:00|9809.4|9807.9|9809.2|9807.7|9810.9|9809.4|9805.6|9804.1|736
1585147800000|2020-03-25 14:50:00|9809|9807.5|9804.5|9803|9810.2|9808.7|9802.4|9800.9|648
1585148100000|2020-03-25 14:55:00|9804.3|9802.8|9801.6|9800.1|9804.4|9802.9|9800.6|9799.1|675
1585148400000|2020-03-25 15:00:00|9801.4|9799.9|9803.8|9802.3|9804.2|9802.7|9798|9796.5|609
1585148700000|2020-03-25 15:05:00|9804|9802.5|9805.8|9804.3|9806.2|9804.7|9803.1|9801.6|629
1585149000000|2020-03-25 15:10:00|9805.9|9804.4|9805|9803.5|9807.3|9805.8|9802.9|9801.4|564
1585149300000|2020-03-25 15:15:00|9804.8|9803.3|9802|9800.5|9807.1|9805.6|9801.9|9800.4|533
1585149600000|2020-03-25 15:20:00|9802.1|9800.6|9809.1|9807.6|9810.3|9808.8|9801.7|9800.2|548
1585149900000|2020-03-25 15:25:00|9809.3|9807.8|9811.7|9810.2|9816.9|9815.2|9808.6|9807.1|672
1585150200000|2020-03-25 15:30:00|9812.1|9810.6|9811.4|9809.9|9815.8|9814.3|9806.3|9804.8|713
1585150500000|2020-03-25 15:35:00|9811.7|9810.2|9810.3|9808.8|9816|9814.5|9809.1|9807.6|777
1585150800000|2020-03-25 15:40:00|9810.2|9808.7|9804.3|9802.8|9811.6|9810.1|9804.2|9802.7|699
1585151100000|2020-03-25 15:45:00|9804.4|9802.9|9808|9806.5|9810.6|9809.1|9802.2|9800.7|722
1585151400000|2020-03-25 15:50:00|9808.2|9806.7|9808.3|9806.8|9816.8|9815.3|9805.5|9804|742
1585151700000|2020-03-25 15:55:00|9808.5|9807|9782.6|9781.1|9809.1|9807.6|9779.6|9778.1|959
1585152000000|2020-03-25 16:00:00|9782.5|9781|9789.1|9787.6|9792.8|9791.3|9782.3|9780.8|872
1585152300000|2020-03-25 16:05:00|9789|9787.5|9788.7|9787.2|9791|9789.5|9780.3|9778.8|862
1585152600000|2020-03-25 16:10:00|9789.2|9787.7|9786.6|9785.1|9794.3|9792.8|9786.6|9785.1|735
1585152900000|2020-03-25 16:15:00|9786.5|9785|9792.7|9791.2|9794.4|9792.9|9786.5|9785|737
1585153200000|2020-03-25 16:20:00|9792.5|9791|9789.7|9788.2|9792.6|9791.1|9782.9|9781.4|810
1585153500000|2020-03-25 16:25:00|9790.1|9788.6|9794.4|9792.9|9794.4|9792.9|9789.3|9787.8|721
1585153800000|2020-03-25 16:30:00|9794.5|9793|9800.4|9798.9|9800.5|9799|9794.5|9793|669
1585154100000|2020-03-25 16:35:00|9800.5|9799|9792.4|9790.9|9800.5|9799|9791.5|9790|589
1585154400000|2020-03-25 16:40:00|9793.5|9792|9788.8|9787.3|9794.5|9793|9788.1|9786.6|658
1585154700000|2020-03-25 16:45:00|9788.9|9787.4|9791.4|9789.9|9791.9|9790.4|9783.6|9782.1|954
1585155000000|2020-03-25 16:50:00|9791.5|9790|9781.8|9780.3|9791.9|9790.4|9781.8|9780.3|992
1585155300000|2020-03-25 16:55:00|9781.9|9780.4|9787.7|9786.2|9789.3|9787.8|9781.8|9780.3|987
1585155600000|2020-03-25 17:00:00|9787.8|9786.3|9793.7|9792.2|9793.7|9792.2|9785.9|9784.4|966
1585155900000|2020-03-25 17:05:00|9793.6|9792.1|9794.7|9793.2|9799.9|9798.4|9792.7|9791.2|810
1585156200000|2020-03-25 17:10:00|9794.8|9793.3|9793.9|9792.4|9794.9|9793.4|9789.6|9788.1|796
1585156500000|2020-03-25 17:15:00|9794|9792.5|9787.4|9785.9|9794.4|9792.9|9787.4|9785.9|897
1585156800000|2020-03-25 17:20:00|9787.5|9786|9778.3|9776.8|9787.6|9786.1|9777|9775.5|1022
1585157100000|2020-03-25 17:25:00|9778.2|9776.7|9776.3|9774.8|9779.8|9778.3|9776.1|9774.6|789
1585157400000|2020-03-25 17:30:00|9776.4|9774.9|9778|9776.5|9781.4|9779.9|9775.9|9774.4|867
1585157700000|2020-03-25 17:35:00|9778.4|9776.9|9780|9778.5|9782.2|9780.7|9777|9775.5|809
1585158000000|2020-03-25 17:40:00|9780.1|9778.6|9780|9778.5|9785.3|9783.8|9779.6|9778.1|889
1585158300000|2020-03-25 17:45:00|9780.1|9778.6|9782.9|9781.4|9785.3|9783.8|9779.8|9778.3|822
1585158600000|2020-03-25 17:50:00|9782.8|9781.3|9789|9787.5|9789|9787.5|9780.8|9779.3|841
1585158900000|2020-03-25 17:55:00|9789.1|9787.6|9786.2|9784.7|9790.9|9789.4|9786.2|9784.7|689
1585159200000|2020-03-25 18:00:00|9786|9784.5|9785.5|9784|9787.3|9785.8|9783.3|9781.8|774
1585159500000|2020-03-25 18:05:00|9785.6|9784.1|9785.8|9784.3|9787.5|9786|9784.6|9783.1|657
1585159800000|2020-03-25 18:10:00|9785.7|9784.2|9781.8|9780.3|9785.8|9784.3|9780.1|9778.6|888
1585160100000|2020-03-25 18:15:00|9781.7|9780.2|9778.5|9777|9782.3|9780.8|9778.4|9776.9|866
1585160400000|2020-03-25 18:20:00|9778.6|9777.1|9773.5|9772|9779.5|9778|9772|9770.5|754
1585160700000|2020-03-25 18:25:00|9773.4|9771.9|9772.1|9770.6|9775.1|9773.6|9770.3|9768.8|686
1585161000000|2020-03-25 18:30:00|9772|9770.5|9778.3|9776.8|9779.1|9777.6|9771.8|9770.3|965
1585161300000|2020-03-25 18:35:00|9778.4|9776.9|9773|9771.5|9778.9|9777.4|9773|9771.5|943
1585161600000|2020-03-25 18:40:00|9773.1|9771.6|9777.1|9775.6|9777.4|9775.9|9772|9770.5|872
1585161900000|2020-03-25 18:45:00|9776.9|9775.4|9782.1|9780.6|9782.9|9781.4|9776.1|9774.6|907
1585162200000|2020-03-25 18:50:00|9781.4|9779.9|9783.1|9781.6|9784.7|9783.2|9781.1|9779.6|975
1585162500000|2020-03-25 18:55:00|9783.2|9781.7|9780|9778.5|9784.3|9782.8|9778.6|9777.1|835
1585162800000|2020-03-25 19:00:00|9780.1|9778.6|9769.7|9767.3|9780.3|9778.8|9768.6|9767.1|766
1585163100000|2020-03-25 19:05:00|9769.8|9767.4|9768.5|9767|9770.8|9769.3|9764.1|9762.2|826
1585163400000|2020-03-25 19:10:00|9768.6|9767.1|9772.7|9771.2|9773.7|9772.2|9767.7|9766.2|787
1585163700000|2020-03-25 19:15:00|9772.6|9771.1|9774.6|9773.1|9775.6|9774.1|9771.2|9769.6|781
1585164000000|2020-03-25 19:20:00|9774.5|9773|9770.9|9769.4|9774.8|9773.3|9769.1|9767.6|820
1585164300000|2020-03-25 19:25:00|9771|9769.5|9763.4|9761.9|9771.4|9769.8|9762|9760.5|821
1585164600000|2020-03-25 19:30:00|9763.3|9761.8|9760|9758.5|9763.5|9762|9758.3|9756.8|633
1585164900000|2020-03-25 19:35:00|9760.1|9758.6|9764.6|9762.2|9764.7|9763|9759.5|9758|826
1585165200000|2020-03-25 19:40:00|9764.3|9762.8|9767.9|9765.5|9768.4|9766.3|9762.1|9760.6|748
1585165500000|2020-03-25 19:45:00|9767.7|9765.3|9771.6|9769.2|9771.9|9769.9|9765.4|9763.4|844
1585165800000|2020-03-25 19:50:00|9771.5|9769.1|9768.6|9767.1|9773.2|9771.6|9764.8|9763.2|930
1585166100000|2020-03-25 19:55:00|9768.5|9767|9764.6|9762.2|9772.5|9770.9|9764.1|9762.2|992
1585166400000|2020-03-25 20:00:00|9764.2|9762.7|9761.2|9758.8|9765.3|9763.2|9759.8|9757.8|528
1585166700000|2020-03-25 20:05:00|9761.3|9758.9|9760.2|9757.8|9761.3|9759.5|9759.1|9757.2|324
1585167000000|2020-03-25 20:10:00|9760.1|9757.7|9759.1|9757.6|9760.6|9758.5|9758.5|9756.9|335
1585167300000|2020-03-25 20:15:00|9759.2|9757.7|9760.1|9758.6|9761.7|9760.2|9759|9757.5|311
1585167600000|2020-03-25 20:20:00|9760|9758.5|9760.3|9757.9|9761.4|9759.5|9759.4|9757.8|272
1585167900000|2020-03-25 20:25:00|9759.6|9758.1|9759.5|9758|9761.2|9758.8|9759.1|9757.4|249
1585168200000|2020-03-25 20:30:00|9759.4|9757.9|9759.3|9757.8|9760.6|9758.6|9759.2|9757.6|236
1585168500000|2020-03-25 20:35:00|9759.4|9757.9|9758.4|9756.9|9759.9|9758.4|9758.1|9756.6|243
1585168800000|2020-03-25 20:40:00|9758.5|9757|9758.4|9756|9758.7|9757.1|9756.2|9753.7|359
1585169100000|2020-03-25 20:45:00|9758.5|9756.1|9768.6|9766.2|9769.4|9766.8|9758.4|9756|584
1585169400000|2020-03-25 20:50:00|9768.7|9767.1|9769.9|9767.5|9770.5|9768.1|9767.9|9765.1|378
1585169700000|2020-03-25 20:55:00|9769.8|9767.4|9774.8|9769.8|9777.2|9772.2|9769.5|9767.1|452
1585170000000|2020-03-25 21:00:00|9776.2|9771.2|9774.4|9769.4|9777.9|9772.9|9771.6|9766.6|64
1585170300000|2020-03-25 21:05:00|9774.9|9769.9|9767.6|9762.6|9776.7|9771.7|9758.3|9753.3|299
1585170600000|2020-03-25 21:10:00|9767.5|9762.5|9775.6|9770.6|9780.7|9775.7|9764|9759|215
1585170900000|2020-03-25 21:15:00|9776|9771|9763.7|9758.7|9776.2|9771.2|9761.1|9756.1|225
1585171200000|2020-03-25 21:20:00|9764.4|9759.4|9766|9761|9768.5|9763.5|9759.7|9754.7|183
1585171500000|2020-03-25 21:25:00|9766.1|9761.1|9768.1|9763.1|9773|9768|9762.1|9757.1|180
1585171800000|2020-03-25 21:30:00|9768.6|9763.6|9769|9764|9770|9765|9765|9760|302
1585172100000|2020-03-25 21:35:00|9769.1|9764.1|9766.9|9761.9|9771|9766|9766.9|9761.9|234
1585172400000|2020-03-25 21:40:00|9767|9762|9768|9763|9769.8|9764.8|9763.6|9758.6|243
1585172700000|2020-03-25 21:45:00|9766.6|9761.6|9762.7|9757.7|9769.3|9764.3|9761.3|9756.3|480
1585173000000|2020-03-25 21:50:00|9762.5|9757.5|9763.1|9758.1|9766.2|9761.2|9759.8|9754.8|454
1585173300000|2020-03-25 21:55:00|9762|9757|9762.5|9757.5|9766.4|9761.4|9760.5|9755.5|433
1585173600000|2020-03-25 22:00:00|9763.5|9758.5|9766.6|9761.6|9766.8|9761.8|9762.2|9757.2|652
1585173900000|2020-03-25 22:05:00|9766.5|9761.5|9766.1|9761.1|9767.8|9762.8|9765.1|9760.1|462
1585174200000|2020-03-25 22:10:00|9766.2|9761.2|9765.9|9762.1|9767.4|9763.3|9764.7|9759.7|462
1585174500000|2020-03-25 22:15:00|9765.7|9762.4|9767.5|9763.9|9768.5|9764.7|9764.9|9760.6|423
1585174800000|2020-03-25 22:20:00|9767.6|9764.1|9771.3|9768.6|9773|9769.2|9767.6|9763.8|491
1585175100000|2020-03-25 22:25:00|9771.4|9768.5|9773.6|9769.2|9775|9770.4|9770.9|9767.6|532
1585175400000|2020-03-25 22:30:00|9773.7|9769.4|9776.5|9772.8|9778.5|9774.3|9769.1|9765.4|843
1585175700000|2020-03-25 22:35:00|9776.8|9772.4|9777.2|9773.4|9777.7|9773.9|9776.1|9772.2|742
1585176000000|2020-03-25 22:40:00|9776.9|9773.5|9777.1|9773.3|9778.4|9774.3|9776|9772|656
1585176300000|2020-03-25 22:45:00|9777|9773.4|9768.9|9764.6|9777.9|9773.9|9765|9760.5|727
1585176600000|2020-03-25 22:50:00|9769|9764.3|9774.1|9769.8|9774.4|9769.9|9768.2|9763.9|600
1585176900000|2020-03-25 22:55:00|9774.2|9769.7|9774.2|9769.5|9774.4|9770.1|9772.6|9768.1|633
1585177200000|2020-03-25 23:00:00|9773.5|9769.8|9772.2|9768.8|9775|9771.1|9771.7|9768|749
1585177500000|2020-03-25 23:05:00|9772.1|9768.9|9770.6|9767.2|9773.1|9769.6|9769.6|9766.8|625
1585177800000|2020-03-25 23:10:00|9770.9|9767.1|9771.2|9768|9771.4|9768|9769.7|9766.5|380
1585178100000|2020-03-25 23:15:00|9771.3|9767.9|9769.8|9767.4|9771.8|9769.4|9768.9|9766.5|737
1585178400000|2020-03-25 23:20:00|9769.9|9767.5|9768.6|9766.2|9771.1|9768.7|9767.7|9765.3|671
1585178700000|2020-03-25 23:25:00|9768.7|9766.3|9768.8|9766.4|9770.3|9767.8|9768|9765.6|798
1585179000000|2020-03-25 23:30:00|9769|9766.3|9767.7|9765.3|9769.7|9767.2|9767.1|9764.7|543
1585179300000|2020-03-25 23:35:00|9767.8|9765.4|9766.9|9764.5|9768.4|9766|9766.5|9764.1|611
1585179600000|2020-03-25 23:40:00|9766.8|9764.4|9765.7|9763.3|9767.5|9765|9764.8|9762.3|560
1585179900000|2020-03-25 23:45:00|9765.8|9763.4|9765.5|9763.1|9766.6|9764|9765.1|9762.5|846
1585180200000|2020-03-25 23:50:00|9765.6|9763.2|9764.4|9762|9765.8|9763.4|9763|9760.6|483
1585180500000|2020-03-25 23:55:00|9764.3|9761.9|9764.1|9761.6|9764.8|9762.3|9763.4|9760.9|491
1585180800000|2020-03-26 00:00:00|9764|9761.7|9765.1|9762.7|9765.8|9763.8|9762.2|9759.9|546
1585181100000|2020-03-26 00:05:00|9765.4|9763|9773.8|9771.4|9773.9|9771.5|9764.9|9762.5|590
1585181400000|2020-03-26 00:10:00|9773.7|9771.3|9771.5|9769.1|9773.9|9771.4|9771|9767.8|1133
1585181700000|2020-03-26 00:15:00|9771.4|9769|9772.9|9770.1|9773.5|9771.1|9771.1|9768.5|1085
1585182000000|2020-03-26 00:20:00|9772.6|9770.2|9764.1|9761.3|9772.9|9770.4|9762.3|9759.8|1256
1585182300000|2020-03-26 00:25:00|9764.2|9761.2|9764.4|9761.9|9765.8|9763.1|9761|9758.6|1162
1585182600000|2020-03-26 00:30:00|9764.5|9762|9751.5|9748.4|9765.5|9763|9750.7|9747.6|1171
1585182900000|2020-03-26 00:35:00|9751.4|9748.5|9751.8|9749.4|9754.7|9751.9|9749.9|9746.8|948
1585183200000|2020-03-26 00:40:00|9751.7|9749.3|9746.7|9744.3|9753.1|9750.2|9744.7|9742.1|1271
1585183500000|2020-03-26 00:45:00|9746.8|9744.4|9746.2|9743.8|9748.1|9745.5|9744.9|9742.9|746
1585183800000|2020-03-26 00:50:00|9746|9743.6|9746.2|9743.8|9747.4|9745|9744.5|9742.1|1149
1585184100000|2020-03-26 00:55:00|9746|9743.6|9749.6|9747.2|9750.5|9747.9|9744.5|9742.1|981
1585184400000|2020-03-26 01:00:00|9749.7|9747.3|9754.7|9751.7|9756.1|9753.1|9749.1|9746.4|1329
1585184700000|2020-03-26 01:05:00|9754.6|9751.6|9758|9754.8|9758.7|9755.6|9750.8|9748|1423
1585185000000|2020-03-26 01:10:00|9757.9|9754.9|9752.9|9749.7|9759.1|9756.1|9751.4|9748.8|1466
1585185300000|2020-03-26 01:15:00|9753|9750.2|9752.1|9749.7|9755.2|9752.2|9750.4|9747.8|1360
1585185600000|2020-03-26 01:20:00|9752.2|9749.8|9753.8|9750.8|9755.6|9752.9|9750.4|9747.9|1170
1585185900000|2020-03-26 01:25:00|9753.9|9750.9|9758|9755.1|9759.1|9756.3|9753.3|9750.3|1080
1585186200000|2020-03-26 01:30:00|9758.2|9754.5|9758.9|9756.5|9759.9|9757.2|9757.9|9754.3|985
1585186500000|2020-03-26 01:35:00|9759|9756.4|9759.8|9756.9|9760.7|9758|9758.3|9755.6|1108
1585186800000|2020-03-26 01:40:00|9759.9|9757|9754.6|9751.6|9760|9757.3|9753.9|9750.2|1010
1585187100000|2020-03-26 01:45:00|9754.5|9751.7|9755.9|9753.5|9757.7|9755.3|9753.2|9750.4|940
1585187400000|2020-03-26 01:50:00|9756.1|9753.6|9755.4|9752.6|9757.4|9755|9754.7|9752.3|984
1585187700000|2020-03-26 01:55:00|9755.5|9752.7|9756|9753.3|9758.1|9755.1|9755|9752.1|815
1585188000000|2020-03-26 02:00:00|9756.1|9753.2|9754|9751.3|9756.1|9753.3|9751.9|9749.2|769
1585188300000|2020-03-26 02:05:00|9753.8|9751.4|9757.6|9755.2|9757.8|9755.3|9753.7|9751.2|932
1585188600000|2020-03-26 02:10:00|9757.7|9755.3|9757.8|9755.4|9758.7|9756.3|9757|9754.2|996
1585188900000|2020-03-26 02:15:00|9758|9755.5|9759.8|9757.4|9760.8|9758.4|9756.5|9754.1|686
1585189200000|2020-03-26 02:20:00|9759.9|9757.5|9761.9|9759.5|9762.2|9759.8|9759.6|9757.2|575
1585189500000|2020-03-26 02:25:00|9761.8|9759.4|9763.7|9761.3|9764.8|9762.4|9761.2|9758.8|593
1585189800000|2020-03-26 02:30:00|9763.8|9761.4|9765.1|9762.4|9766.2|9763.6|9760.7|9758.3|688
1585190100000|2020-03-26 02:35:00|9765|9762.5|9769.4|9767|9769.4|9767|9764.8|9762.2|697
1585190400000|2020-03-26 02:40:00|9769.2|9766.8|9760.7|9758.3|9769.4|9767|9759.1|9756.7|778
1585190700000|2020-03-26 02:45:00|9760.8|9758.5|9754.5|9752.1|9761|9758.6|9753.5|9750.6|801
1585191000000|2020-03-26 02:50:00|9754.3|9751.9|9751.3|9748.6|9754.6|9752.2|9750.2|9747.8|802
1585191300000|2020-03-26 02:55:00|9751.2|9748.5|9740.2|9737.4|9751.5|9749|9739.9|9737.2|984
1585191600000|2020-03-26 03:00:00|9740.3|9737.3|9736.4|9734|9740.3|9737.7|9732.2|9728.7|1061
1585191900000|2020-03-26 03:05:00|9736.3|9733.9|9741.9|9739.3|9743|9740.5|9736.3|9733.9|749
1585192200000|2020-03-26 03:10:00|9741.8|9739.2|9744.9|9742.5|9746.2|9743.8|9738.7|9736.2|829
1585192500000|2020-03-26 03:15:00|9745|9742.6|9742.5|9740.1|9745.6|9743.2|9740.6|9738.1|533
1585192800000|2020-03-26 03:20:00|9742.4|9740|9742.9|9740.5|9744.5|9742.1|9741|9738.6|465
1585193100000|2020-03-26 03:25:00|9742.8|9740.4|9736.9|9734.5|9743.7|9741.3|9736.8|9734.4|581
1585193400000|2020-03-26 03:30:00|9737.1|9734.7|9742.2|9739.8|9744.7|9742.2|9736.7|9734.3|889
1585193700000|2020-03-26 03:35:00|9742.1|9739.7|9739.8|9737.4|9743.6|9741.2|9739.6|9737.2|836
1585194000000|2020-03-26 03:40:00|9739.7|9737.3|9740.8|9738.4|9744|9741.4|9739.2|9736.8|754
1585194300000|2020-03-26 03:45:00|9740.7|9738.3|9736.7|9734.3|9741.9|9739.5|9736.4|9734|500
1585194600000|2020-03-26 03:50:00|9736.8|9734.4|9737.8|9735.4|9737.9|9735.5|9735.6|9733|592
1585194900000|2020-03-26 03:55:00|9737.7|9735.3|9737.1|9734.7|9738|9735.6|9734.5|9732.1|532
1585195200000|2020-03-26 04:00:00|9736.8|9734.4|9740.5|9738.1|9741.4|9739|9736.5|9734.1|691
1585195500000|2020-03-26 04:05:00|9740.6|9738.2|9741.6|9739.2|9742.1|9739.7|9740.1|9737.6|643
1585195800000|2020-03-26 04:10:00|9741.7|9739.3|9743.3|9740.8|9743.7|9741.3|9741.2|9738.8|726
1585196100000|2020-03-26 04:15:00|9743.2|9740.7|9745.2|9742.8|9745.9|9743.5|9742.3|9739.9|534
1585196400000|2020-03-26 04:20:00|9745.1|9742.7|9746|9743.6|9746.1|9743.7|9744|9741.6|522
1585196700000|2020-03-26 04:25:00|9745.9|9743.5|9744.6|9742.2|9746.9|9744.5|9744.2|9741.8|414
1585197000000|2020-03-26 04:30:00|9744.7|9742.3|9744|9741.6|9745.9|9743.5|9742.8|9740.4|493
1585197300000|2020-03-26 04:35:00|9743.9|9741.5|9746.3|9743.9|9746.5|9744.1|9742.3|9739.9|620
1585197600000|2020-03-26 04:40:00|9746.1|9743.7|9745.9|9743.5|9747.6|9745.2|9744.9|9742.5|680
1585197900000|2020-03-26 04:45:00|9746|9743.4|9745.9|9743.5|9747.7|9745.3|9744|9741.6|573
1585198200000|2020-03-26 04:50:00|9745.8|9743.4|9745.1|9742.7|9746.5|9744.1|9744.2|9741.8|733
1585198500000|2020-03-26 04:55:00|9744.9|9742.5|9746.1|9743.7|9746.2|9743.8|9743.4|9741|697
1585198800000|2020-03-26 05:00:00|9746.2|9743.8|9743.3|9740.8|9747.5|9745.3|9741.5|9739.1|714
1585199100000|2020-03-26 05:05:00|9743.4|9740.9|9738.8|9736.4|9743.5|9741.1|9735.8|9733.4|631
1585199400000|2020-03-26 05:10:00|9738.7|9736.3|9740.1|9737.7|9740.2|9737.8|9737|9734.5|460
1585199700000|2020-03-26 05:15:00|9740.2|9737.8|9741.4|9738.8|9741.7|9739.3|9738.8|9736.4|332
1585200000000|2020-03-26 05:20:00|9741.3|9738.9|9739.4|9737|9742.2|9739.8|9738.9|9736.5|418
1585200300000|2020-03-26 05:25:00|9739.3|9736.9|9738.5|9736.1|9739.7|9737.3|9737.3|9734.9|348
1585200600000|2020-03-26 05:30:00|9738.1|9735.7|9737.2|9734.8|9738.3|9735.9|9736.1|9733.7|385
1585200900000|2020-03-26 05:35:00|9737.1|9734.7|9736.2|9733.8|9737.3|9734.9|9734.6|9732.2|451
1585201200000|2020-03-26 05:40:00|9736|9733.6|9736|9733.6|9737.3|9734.9|9734.7|9732.3|432
1585201500000|2020-03-26 05:45:00|9736.1|9733.7|9739.1|9736.7|9740.2|9738|9735.9|9733.5|408
1585201800000|2020-03-26 05:50:00|9739.2|9736.8|9741.2|9738.8|9742.3|9739.9|9737.6|9735.2|549
1585202100000|2020-03-26 05:55:00|9741.4|9739|9745.6|9743.1|9747|9744.4|9741.2|9738.8|619
1585202400000|2020-03-26 06:00:00|9745.7|9743.3|9746|9743.6|9746.3|9743.8|9742.1|9739.7|612
1585202700000|2020-03-26 06:05:00|9745.9|9743.5|9745.8|9743.4|9749.3|9746.9|9744.6|9742|555
1585203000000|2020-03-26 06:10:00|9745.9|9743.5|9745|9742.6|9748.8|9746.3|9743.5|9741.1|421
1585203300000|2020-03-26 06:15:00|9745.5|9743.1|9746.6|9744.2|9747.9|9745.5|9744.7|9742.3|283
1585203600000|2020-03-26 06:20:00|9746.7|9744.3|9747.1|9744.7|9748|9745.6|9744.8|9742.4|364
1585203900000|2020-03-26 06:25:00|9747|9744.6|9751.6|9749.2|9751.9|9749.5|9745.7|9743.3|447
1585204200000|2020-03-26 06:30:00|9751.5|9749.1|9745.1|9742.7|9751.6|9749.2|9744.6|9742.2|625
1585204500000|2020-03-26 06:35:00|9745.2|9742.8|9746.5|9744.1|9748.4|9746|9744.6|9742.6|501
1585204800000|2020-03-26 06:40:00|9746.6|9744.2|9741.2|9738.8|9746.8|9744.4|9739.4|9737.5|610
1585205100000|2020-03-26 06:45:00|9741.3|9738.9|9742.5|9740.1|9742.6|9740.2|9738.8|9736.9|471
1585205400000|2020-03-26 06:50:00|9742.6|9740.2|9743.7|9741.3|9745.9|9743.5|9741.8|9739.4|473
1585205700000|2020-03-26 06:55:00|9743.6|9741.2|9749.3|9746.4|9749.7|9746.8|9742.9|9740.5|527
1585206000000|2020-03-26 07:00:00|9749.4|9746.5|9741.1|9738.7|9749.9|9746.6|9739.8|9737.4|883
1585206300000|2020-03-26 07:05:00|9741|9738.6|9738|9735.6|9741.8|9739.4|9736|9733.7|1143
1585206600000|2020-03-26 07:10:00|9738.1|9735.7|9734.1|9731.7|9738.4|9736.8|9727.7|9725.7|1274
1585206900000|2020-03-26 07:15:00|9734.2|9731.8|9741.6|9740.1|9743|9741.3|9733.8|9731.4|1143
1585207200000|2020-03-26 07:20:00|9741.5|9740|9748.2|9745.8|9754.2|9751.8|9739.8|9738.3|1246
1585207500000|2020-03-26 07:25:00|9748.1|9745.7|9745.2|9743.7|9748.2|9745.8|9741.4|9739|1064
1585207800000|2020-03-26 07:30:00|9745.4|9743.9|9743.6|9742.1|9749.7|9748|9741.8|9740.3|1060
1585208100000|2020-03-26 07:35:00|9743.5|9742|9748.7|9746.3|9751|9749.5|9743.5|9742|1024
1585208400000|2020-03-26 07:40:00|9749.1|9746.7|9748.5|9746.1|9752.1|9750.5|9744.3|9742.8|1093
1585208700000|2020-03-26 07:45:00|9748.6|9746.2|9739.1|9737.6|9748.7|9746.3|9738.8|9737.3|1229
1585209000000|2020-03-26 07:50:00|9739.2|9737.7|9741.9|9739.5|9744.5|9742.6|9735.7|9734.2|1331
1585209300000|2020-03-26 07:55:00|9741.7|9739.3|9729.4|9727.9|9741.7|9739.3|9727.8|9726.3|1271
1585209600000|2020-03-26 08:00:00|9729.6|9728.1|9734.6|9732.2|9738.5|9736.7|9727.9|9726.1|1469
1585209900000|2020-03-26 08:05:00|9734.7|9732.3|9730|9728.5|9736|9733.6|9725.4|9723|1525
1585210200000|2020-03-26 08:10:00|9729.8|9728.3|9728.5|9726.1|9731.3|9729.5|9726.1|9724.1|1518
1585210500000|2020-03-26 08:15:00|9728.7|9726.3|9723.2|9721.7|9730.5|9728.3|9723.1|9721.6|1328
1585210800000|2020-03-26 08:20:00|9723.1|9721.6|9738|9735.6|9738.2|9735.9|9723.1|9721.6|1288
1585211100000|2020-03-26 08:25:00|9737.9|9735.5|9734.1|9731.7|9743.8|9741.4|9730|9728.5|1348
1585211400000|2020-03-26 08:30:00|9734.2|9731.8|9735|9732.6|9736.1|9733.7|9726.7|9725.1|1114
1585211700000|2020-03-26 08:35:00|9734.9|9732.5|9729.9|9727.5|9738.3|9736.5|9727.8|9725.8|1252
1585212000000|2020-03-26 08:40:00|9730|9727.6|9734.6|9732.2|9735.1|9732.7|9725.5|9723.8|1138
1585212300000|2020-03-26 08:45:00|9734.8|9732.4|9734.9|9733.4|9737.6|9736.1|9729.2|9727.7|1130
1585212600000|2020-03-26 08:50:00|9735|9733.5|9729.6|9728.1|9735|9733.5|9728|9725.6|889
1585212900000|2020-03-26 08:55:00|9729.5|9728|9733.5|9731.1|9735.3|9732.9|9727.4|9725.4|1209
1585213200000|2020-03-26 09:00:00|9733.6|9731.2|9729.1|9727.6|9734.3|9732.2|9728.9|9727.4|1267
1585213500000|2020-03-26 09:05:00|9729|9727.5|9727.7|9726.2|9732.5|9730.6|9727|9725.5|960
1585213800000|2020-03-26 09:10:00|9727.6|9726.1|9726.9|9725.4|9734.3|9732.8|9725.9|9724.1|1105
1585214100000|2020-03-26 09:15:00|9727|9725.5|9725.6|9724.1|9730.5|9729|9722.9|9721.3|993
1585214400000|2020-03-26 09:20:00|9725|9723.5|9730.6|9728.2|9736.4|9734.6|9724.6|9722.9|1237
1585214700000|2020-03-26 09:25:00|9730.5|9728.1|9737.4|9735.9|9737.8|9736.3|9728.8|9726.8|1219
1585215000000|2020-03-26 09:30:00|9737.8|9735.4|9739.1|9737.6|9745.1|9743|9735.9|9733.9|1060
1585215300000|2020-03-26 09:35:00|9739|9737.5|9731.6|9730.1|9740.3|9738.4|9731.3|9729.8|1107
1585215600000|2020-03-26 09:40:00|9731.9|9730.4|9727.4|9725.9|9733.3|9731.8|9725.2|9723.7|925
1585215900000|2020-03-26 09:45:00|9727.2|9725.7|9729.2|9727.7|9737.1|9735.6|9724.8|9723.3|1047
1585216200000|2020-03-26 09:50:00|9729.1|9727.6|9727|9725.5|9732|9730.5|9724.1|9722.6|912
1585216500000|2020-03-26 09:55:00|9727.1|9725.6|9720.3|9718.8|9729.8|9728.3|9719.3|9717.8|994
1585216800000|2020-03-26 10:00:00|9720.4|9718.9|9722.1|9720.6|9722.6|9721.1|9716.2|9714.7|940
1585217100000|2020-03-26 10:05:00|9722|9720.5|9720.2|9718.7|9725.2|9723.7|9719.7|9718.2|971
1585217400000|2020-03-26 10:10:00|9720.3|9718.8|9716.1|9714.6|9722.8|9721.3|9716|9714.5|981
1585217700000|2020-03-26 10:15:00|9716|9714.5|9711.5|9710|9716.6|9714.7|9710.5|9709|929
1585218000000|2020-03-26 10:20:00|9711.7|9710.2|9715.5|9714|9717.8|9716.3|9711.1|9709.6|919
1585218300000|2020-03-26 10:25:00|9715.6|9714.1|9714.1|9712.6|9716.1|9714.6|9710.7|9709.2|959
1585218600000|2020-03-26 10:30:00|9714|9712.5|9712.1|9710.6|9715.8|9713.6|9711.6|9710.1|937
1585218900000|2020-03-26 10:35:00|9712.2|9710.7|9711.9|9710.4|9713.3|9711.8|9710.8|9709.3|936
1585219200000|2020-03-26 10:40:00|9711.8|9710.3|9711.5|9710|9716.1|9714.6|9710.6|9709.1|1096
1585219500000|2020-03-26 10:45:00|9711.6|9710.1|9711.7|9710.2|9713.4|9711.9|9705.7|9704.2|1040
1585219800000|2020-03-26 10:50:00|9711.6|9710.1|9709.5|9708|9712.9|9711.4|9708.8|9707.3|832
1585220100000|2020-03-26 10:55:00|9709.6|9708.1|9710.9|9709.4|9712.2|9710.7|9708.2|9706.5|995
1585220400000|2020-03-26 11:00:00|9710.8|9709.3|9706.5|9705|9711|9709.5|9705.5|9704|975
1585220700000|2020-03-26 11:05:00|9706.4|9704.9|9710.4|9708.9|9711.3|9709.8|9705.9|9704.4|1109
1585221000000|2020-03-26 11:10:00|9710.3|9708.8|9706.5|9705|9712.3|9710.8|9706.5|9704.5|939
1585221300000|2020-03-26 11:15:00|9706.4|9704.9|9702|9699.6|9707.8|9706.2|9697.9|9696|1032
1585221600000|2020-03-26 11:20:00|9702.2|9699.8|9697.2|9695.7|9705.1|9702.7|9695.8|9694.3|1162
1585221900000|2020-03-26 11:25:00|9697.3|9695.8|9699.8|9698.3|9701|9699.4|9692.8|9690.4|1132
1585222200000|2020-03-26 11:30:00|9699.3|9697.8|9700.7|9699.2|9702.5|9700.8|9697.8|9696.3|1052
1585222500000|2020-03-26 11:35:00|9700.6|9699.1|9699.2|9697.7|9701|9699.5|9698|9696.5|804
1585222800000|2020-03-26 11:40:00|9699.3|9697.8|9699.7|9698.2|9700.9|9699.3|9694.4|9692.9|936
1585223100000|2020-03-26 11:45:00|9699.8|9698.3|9699.6|9698.1|9702.2|9700.7|9699|9697.5|936
1585223400000|2020-03-26 11:50:00|9699.5|9698|9703.7|9702.2|9705.9|9704.4|9699.1|9697.6|884
1585223700000|2020-03-26 11:55:00|9703.6|9702.1|9706.3|9704.8|9706.4|9704.9|9702.4|9700.9|554
1585224000000|2020-03-26 12:00:00|9706.4|9704.9|9715.9|9714.4|9716.1|9714.6|9706.3|9704.8|832
1585224300000|2020-03-26 12:05:00|9716|9714.5|9714.6|9713.1|9716.8|9715.3|9712.5|9710.9|1145
1585224600000|2020-03-26 12:10:00|9714.5|9713|9721.8|9720.3|9725.2|9723.4|9711|9709.1|1293
1585224900000|2020-03-26 12:15:00|9721.9|9720.4|9715.4|9713.9|9724.5|9723|9714.3|9712.8|1265
1585225200000|2020-03-26 12:20:00|9715.5|9714|9708.7|9707.2|9718.2|9716.7|9707.9|9706.4|1124
1585225500000|2020-03-26 12:25:00|9708.6|9707.1|9706.8|9701.8|9714.8|9712.6|9705.6|9701.5|884
1585225800000|2020-03-26 12:30:00|9706.9|9701.9|9716.9|9714.5|9721.9|9719.5|9702.9|9697.9|1462
1585226100000|2020-03-26 12:35:00|9716.8|9714.4|9706.1|9703.7|9721.7|9719.3|9705.1|9703.4|1464
1585226400000|2020-03-26 12:40:00|9706|9703.6|9705.5|9704|9706.9|9704.9|9701.1|9699.4|1332
1585226700000|2020-03-26 12:45:00|9705.4|9703.9|9705.4|9703.9|9713.4|9711.6|9703.2|9701.7|1231
1585227000000|2020-03-26 12:50:00|9705.5|9703.1|9706.4|9704.9|9712.2|9710.4|9703.6|9701.4|1207
1585227300000|2020-03-26 12:55:00|9706.3|9704.8|9691.5|9690|9706.4|9704.9|9686.6|9685|1365
1585227600000|2020-03-26 13:00:00|9691.3|9689.8|9690.4|9688.9|9694.2|9692.7|9688.3|9686.8|1199
1585227900000|2020-03-26 13:05:00|9690.3|9688.8|9680.1|9677.7|9691|9689.3|9679.3|9677.4|1368
1585228200000|2020-03-26 13:10:00|9680.3|9677.9|9685.4|9683.9|9687.6|9685.8|9677.5|9675.5|1359
1585228500000|2020-03-26 13:15:00|9685.3|9683.8|9684.6|9683.1|9689.9|9688.4|9683.7|9681.9|1196
1585228800000|2020-03-26 13:20:00|9684.7|9683.2|9692.3|9690.8|9693.4|9691.9|9683.4|9681.9|1211
1585229100000|2020-03-26 13:25:00|9692.6|9691.1|9698.4|9696|9699.3|9697.5|9691.3|9689.8|1244
1585229400000|2020-03-26 13:30:00|9698.2|9695.8|9697.2|9695.7|9700.2|9698.7|9694.7|9693|1409
1585229700000|2020-03-26 13:35:00|9696.8|9695.3|9700.5|9699|9708.8|9706.8|9695.3|9693.8|1368
1585230000000|2020-03-26 13:40:00|9700.6|9699.1|9704.7|9703.2|9705.5|9704|9699.5|9698|1298
1585230300000|2020-03-26 13:45:00|9704.9|9703.4|9704.4|9702.9|9709.8|9708.3|9702.5|9700.9|1130
1585230600000|2020-03-26 13:50:00|9704|9702.5|9701.4|9699.9|9706.9|9705.4|9698.5|9697|1085
1585230900000|2020-03-26 13:55:00|9701.3|9699.8|9693.7|9692.2|9701.6|9700.1|9690.5|9689|1198
1585231200000|2020-03-26 14:00:00|9694|9692.5|9693.5|9692|9700.3|9698.8|9689.8|9688.3|1382
1585231500000|2020-03-26 14:05:00|9693.7|9692.2|9691.4|9689.9|9693.8|9692.3|9688.5|9687|1337
1585231800000|2020-03-26 14:10:00|9691.5|9690|9691.1|9689.6|9697.1|9695.6|9688.7|9687.2|1097
1585232100000|2020-03-26 14:15:00|9691.2|9689.7|9693.1|9690.7|9696.1|9694.1|9688.2|9686.7|1119
1585232400000|2020-03-26 14:20:00|9692.8|9691.3|9689.4|9687.9|9693.3|9691.7|9687.2|9685.7|1205
1585232700000|2020-03-26 14:25:00|9689.3|9687.8|9689.1|9686.7|9694.2|9692.7|9687.9|9686|1225
1585233000000|2020-03-26 14:30:00|9688.7|9686.3|9684.8|9683.3|9692|9690.5|9681.9|9680.4|1396
1585233300000|2020-03-26 14:35:00|9685.4|9683.9|9692.7|9691.2|9694.6|9693.1|9685.4|9683.3|1250
1585233600000|2020-03-26 14:40:00|9692.8|9691.3|9693.6|9692.1|9700|9698.5|9690.4|9688.9|1097
1585233900000|2020-03-26 14:45:00|9693.7|9692.2|9697.1|9695.6|9702.5|9700.9|9692.7|9691.2|1024
1585234200000|2020-03-26 14:50:00|9697.2|9695.7|9692.9|9691.4|9699.3|9697.8|9689.3|9687.8|1168
1585234500000|2020-03-26 14:55:00|9693.4|9691.9|9676.4|9674|9694.2|9692.7|9675|9672.6|1389
1585234800000|2020-03-26 15:00:00|9676.3|9673.9|9671.5|9670|9677.9|9676.2|9669.7|9668.2|1332
1585235100000|2020-03-26 15:05:00|9671.6|9670.1|9671.3|9669.8|9674.5|9673|9670.7|9669.2|1172
1585235400000|2020-03-26 15:10:00|9671.2|9669.7|9675.4|9673.9|9679|9677.5|9669.5|9668|998
1585235700000|2020-03-26 15:15:00|9675.1|9673.6|9668.6|9667.1|9677.8|9676.3|9666.7|9665.2|963
1585236000000|2020-03-26 15:20:00|9668.5|9667|9663.3|9661.8|9674.3|9672.8|9663.3|9661.8|1055
1585236300000|2020-03-26 15:25:00|9663.2|9661.7|9661.4|9659.9|9664.9|9663.4|9660.4|9658.9|1027
1585236600000|2020-03-26 15:30:00|9662.1|9660.6|9662.7|9661.2|9665.7|9664.2|9659.6|9658.1|1156
1585236900000|2020-03-26 15:35:00|9662.8|9661.3|9669.4|9667.9|9669.8|9668.3|9662.6|9661.1|1116
1585237200000|2020-03-26 15:40:00|9669.1|9667.6|9673.7|9672.2|9676.6|9675.1|9664.6|9663.1|1057
1585237500000|2020-03-26 15:45:00|9673.8|9672.3|9668.9|9667.4|9674.7|9673.2|9667.1|9665.6|1213
1585237800000|2020-03-26 15:50:00|9668.8|9667.3|9653.5|9652|9669|9667.5|9652.8|9651.3|1295
1585238100000|2020-03-26 15:55:00|9653.4|9651.9|9647.1|9645.6|9654.5|9653|9642.6|9641.1|1384
1585238400000|2020-03-26 16:00:00|9646.9|9645.4|9651.1|9649.6|9653.4|9651.9|9646.7|9645.2|1271
1585238700000|2020-03-26 16:05:00|9651|9649.5|9650.3|9648.8|9654.7|9653.2|9648.2|9646.7|965
1585239000000|2020-03-26 16:10:00|9650.4|9648.9|9649.9|9647.5|9652.2|9650.3|9646.3|9644.8|1102
1585239300000|2020-03-26 16:15:00|9650.1|9647.7|9652|9650.5|9653.8|9651.7|9647.7|9646.2|1039
1585239600000|2020-03-26 16:20:00|9652.3|9650.8|9645.2|9643.7|9654|9652.5|9644.4|9642.9|1095
1585239900000|2020-03-26 16:25:00|9645.6|9644.1|9646.5|9645|9647.9|9646|9643.1|9641.6|887
1585240200000|2020-03-26 16:30:00|9646.4|9644.9|9643.5|9642|9646.6|9645.1|9642.1|9640.6|705
1585240500000|2020-03-26 16:35:00|9643.4|9641.9|9642.6|9641.1|9644.6|9643.1|9640.9|9639.4|711
1585240800000|2020-03-26 16:40:00|9642.8|9641.3|9646.8|9645.3|9647.4|9645.9|9642.7|9641.2|662
1585241100000|2020-03-26 16:45:00|9646.6|9645.1|9640.2|9638.7|9647.4|9645.9|9640.1|9638.6|753
1585241400000|2020-03-26 16:50:00|9640|9638.5|9635.7|9634.2|9641.9|9640.4|9632.9|9631.4|1146
1585241700000|2020-03-26 16:55:00|9635|9633.5|9624.2|9622.7|9635|9633.5|9623.8|9622.3|1206
1585242000000|2020-03-26 17:00:00|9624.5|9623|9628.9|9627.4|9629.3|9627.8|9623.4|9621.9|981
1585242300000|2020-03-26 17:05:00|9628.6|9627.1|9634.1|9632.6|9634.6|9633.1|9626.4|9624.9|1050
1585242600000|2020-03-26 17:10:00|9634|9632.5|9638.3|9636.8|9640.5|9639|9631.4|9629.9|1145
1585242900000|2020-03-26 17:15:00|9638.4|9636.9|9636.6|9635.1|9640.9|9639.1|9634.6|9632.8|942
1585243200000|2020-03-26 17:20:00|9636.4|9634.9|9636.1|9634.6|9638.7|9637.2|9635.1|9633.6|823
1585243500000|2020-03-26 17:25:00|9636.3|9634.8|9636|9634.5|9639.5|9638|9632.5|9631|898
1585243800000|2020-03-26 17:30:00|9635.9|9634.4|9625.7|9624.2|9636|9634.5|9624.6|9623.1|999
1585244100000|2020-03-26 17:35:00|9625.8|9624.3|9623.9|9622.4|9628.7|9627.2|9621.8|9620.3|939
1585244400000|2020-03-26 17:40:00|9624.4|9622.9|9627|9625.5|9628.1|9626.6|9623.6|9622.1|921
1585244700000|2020-03-26 17:45:00|9626.9|9625.4|9626|9624.5|9628.8|9627.3|9624.2|9622.7|885
1585245000000|2020-03-26 17:50:00|9626.1|9624.6|9631.4|9629.9|9632.5|9631|9624.5|9623|928
1585245300000|2020-03-26 17:55:00|9631.2|9629.7|9633.4|9631.9|9633.5|9632|9628.9|9627.4|951
1585245600000|2020-03-26 18:00:00|9633.5|9632|9632.3|9629.9|9635.5|9633.9|9631.2|9628.9|1069
1585245900000|2020-03-26 18:05:00|9632.2|9629.8|9637.5|9636|9638.6|9637.1|9630.8|9629.3|997
1585246200000|2020-03-26 18:10:00|9637.4|9635.9|9635.1|9633.6|9638.1|9636.6|9632.6|9631.1|892
1585246500000|2020-03-26 18:15:00|9635.2|9633.7|9631.1|9629.6|9635.8|9634.3|9629.9|9628.4|692
1585246800000|2020-03-26 18:20:00|9631|9629.5|9634.9|9633.4|9637.9|9636.4|9631|9629.5|802
1585247100000|2020-03-26 18:25:00|9635|9633.5|9633|9631.5|9635.6|9633.7|9630.7|9629.2|722
1585247400000|2020-03-26 18:30:00|9632.8|9631.3|9632|9630.5|9633.4|9631.9|9630|9628.5|702
1585247700000|2020-03-26 18:35:00|9631.9|9630.4|9626|9624.5|9633.3|9631.8|9625.8|9624.3|732
1585248000000|2020-03-26 18:40:00|9626.1|9624.6|9628.1|9626.6|9630.5|9629|9626.1|9624.6|758
1585248300000|2020-03-26 18:45:00|9628.2|9626.7|9626.9|9625.4|9631.6|9630.1|9625|9623.3|748
1585248600000|2020-03-26 18:50:00|9626.8|9625.3|9628.1|9626.6|9629.8|9628.2|9624.6|9623.1|727
1585248900000|2020-03-26 18:55:00|9627.6|9626.1|9623.4|9621.9|9630|9628.5|9623|9621.5|804
1585249200000|2020-03-26 19:00:00|9623.3|9621.8|9624.6|9622.2|9626.4|9624.5|9621|9619.5|915
1585249500000|2020-03-26 19:05:00|9624.2|9622.7|9626.3|9624.8|9631.8|9630.3|9623.6|9621.6|860
1585249800000|2020-03-26 19:10:00|9626.5|9625|9632.9|9630.5|9634.9|9633.4|9625.6|9624.1|829
1585250100000|2020-03-26 19:15:00|9633|9630.6|9633.7|9632.2|9634.3|9632.8|9629.7|9627.5|925
1585250400000|2020-03-26 19:20:00|9633.5|9632|9631.5|9630|9634.8|9633.3|9630.7|9629.2|862
1585250700000|2020-03-26 19:25:00|9631.7|9629.3|9627.9|9626.4|9631.7|9629.5|9626.7|9625.1|791
1585251000000|2020-03-26 19:30:00|9628|9626.5|9630.3|9628.8|9632.2|9630.6|9626.5|9625|972
1585251300000|2020-03-26 19:35:00|9630.2|9628.7|9625.2|9623.7|9630.9|9629.4|9624.6|9623.1|835
1585251600000|2020-03-26 19:40:00|9625.4|9623.9|9626.9|9625.4|9627.7|9626.2|9624.2|9622.7|722
1585251900000|2020-03-26 19:45:00|9627|9625.5|9623.5|9622|9629.1|9627.5|9623.3|9621.8|768
1585252200000|2020-03-26 19:50:00|9623.3|9621.8|9622.4|9620.9|9625.3|9623.8|9619.7|9618.2|1116
1585252500000|2020-03-26 19:55:00|9622.6|9621.1|9609.4|9607.9|9622.6|9621.1|9609.2|9607.7|922
1585252800000|2020-03-26 20:00:00|9609.5|9608|9609.9|9607.5|9610.5|9609|9604.2|9602.4|817
1585253100000|2020-03-26 20:05:00|9610|9607.6|9619.7|9618.2|9620.3|9618.7|9609.3|9607.5|430
1585253400000|2020-03-26 20:10:00|9619.9|9618.4|9620.4|9618.9|9626.8|9624.6|9618.1|9616.1|564
1585253700000|2020-03-26 20:15:00|9620.5|9619|9622.8|9620.4|9623.5|9621.7|9619.6|9617.7|342
1585254000000|2020-03-26 20:20:00|9622.7|9620.3|9626.2|9623.8|9626.7|9624.8|9622.3|9620.2|387
1585254300000|2020-03-26 20:25:00|9626.1|9623.7|9623.6|9621.2|9626.7|9624.3|9622.7|9620.4|307
1585254600000|2020-03-26 20:30:00|9623.5|9621.1|9625.7|9623.3|9626|9623.6|9622.4|9620.5|261
1585254900000|2020-03-26 20:35:00|9625.8|9623.4|9627|9624.6|9629.3|9627.2|9625.3|9623|279
1585255200000|2020-03-26 20:40:00|9627.1|9624.7|9628.5|9626.1|9629.1|9626.7|9626.3|9624.4|249
1585255500000|2020-03-26 20:45:00|9628.6|9626.2|9635.5|9633.1|9637.3|9635.4|9627.5|9625.1|489
1585255800000|2020-03-26 20:50:00|9635.6|9633.2|9634.8|9632.4|9636.5|9634.1|9632.2|9629.8|487
1585256100000|2020-03-26 20:55:00|9634.7|9632.3|9633.7|9628.7|9638.8|9635.6|9630|9625|717
1585256400000|2020-03-26 21:00:00|9634.1|9629.1|9640|9635|9642.7|9637.7|9626.6|9621.6|113
1585256700000|2020-03-26 21:05:00|9639.9|9634.9|9636.6|9631.6|9644.8|9639.8|9632.9|9627.9|263
1585257000000|2020-03-26 21:10:00|9636.5|9631.5|9640.8|9635.8|9646.4|9641.4|9635.1|9630.1|237
1585257300000|2020-03-26 21:15:00|9641.2|9636.2|9642.2|9637.2|9645.4|9640.4|9636.1|9631.1|196
1585257600000|2020-03-26 21:20:00|9642.3|9637.3|9642.2|9637.2|9644.7|9639.7|9637.9|9632.9|215
1585257900000|2020-03-26 21:25:00|9642.4|9637.4|9639.9|9634.9|9644.7|9639.7|9635.2|9630.2|184
1585258200000|2020-03-26 21:30:00|9639.4|9634.4|9639.4|9634.4|9644|9639|9635|9630|290
1585258500000|2020-03-26 21:35:00|9639.1|9634.1|9642.7|9637.7|9645.8|9640.8|9637.6|9632.6|262
1585258800000|2020-03-26 21:40:00|9642.6|9637.6|9642.2|9637.2|9647.8|9642.8|9639.3|9634.3|244
1585259100000|2020-03-26 21:45:00|9641.5|9636.5|9640.4|9635.4|9643.5|9638.5|9638.1|9633.1|292
1585259400000|2020-03-26 21:50:00|9641.1|9636.1|9638.3|9633.3|9641.2|9636.2|9637.1|9632.1|330
1585259700000|2020-03-26 21:55:00|9638.2|9633.2|9644.7|9639.7|9651.5|9646.5|9636|9631|444
1585260000000|2020-03-26 22:00:00|9645|9640|9633.3|9628.3|9645.8|9640.8|9631.8|9626.8|481
1585260300000|2020-03-26 22:05:00|9634.3|9629.3|9629.5|9624.5|9635.4|9630.4|9629.1|9624.1|463
1585260600000|2020-03-26 22:10:00|9629.4|9624.4|9636.7|9631.7|9638.9|9633.9|9629.2|9624.2|564
1585260900000|2020-03-26 22:15:00|9636.8|9631.8|9635.6|9630.6|9637.8|9632.8|9633.8|9628.8|351
1585261200000|2020-03-26 22:20:00|9635.7|9630.7|9633.5|9628.5|9636.9|9631.9|9633.4|9628.4|331
1585261500000|2020-03-26 22:25:00|9633|9628|9629.5|9624.5|9636.2|9631.2|9629|9624|383
1585261800000|2020-03-26 22:30:00|9629.4|9624.4|9633.6|9628.6|9634.5|9629.7|9625.9|9620.9|238
1585262100000|2020-03-26 22:35:00|9633.8|9628.8|9636.6|9631.6|9637.8|9632.8|9633.2|9628.2|248
1585262400000|2020-03-26 22:40:00|9636.7|9631.7|9633.7|9628.7|9636.9|9631.9|9633.7|9628.7|187
1585262700000|2020-03-26 22:45:00|9633.8|9628.8|9621.4|9616.4|9634.2|9629.2|9620.5|9615.5|347
1585263000000|2020-03-26 22:50:00|9621.2|9616.2|9622.2|9617.3|9623.3|9618.3|9620|9615|336
1585263300000|2020-03-26 22:55:00|9622.1|9617.2|9624.7|9619.7|9624.8|9619.8|9618.7|9613.9|596
1585263600000|2020-03-26 23:00:00|9624.4|9619.6|9619.4|9615.8|9625.9|9621.2|9619.3|9615.8|833
1585263900000|2020-03-26 23:05:00|9619.3|9615.9|9622.3|9618.3|9623.1|9619.1|9619|9615.8|577
1585264200000|2020-03-26 23:10:00|9622.2|9618.4|9623.2|9619.1|9623.9|9620.3|9620.9|9617.5|409
1585264500000|2020-03-26 23:15:00|9623.3|9619|9623.9|9620.5|9624.2|9621.3|9622.1|9618.6|593
1585264800000|2020-03-26 23:20:00|9624|9620.6|9624.1|9621.3|9624.3|9621.3|9621.6|9619.1|531
1585265100000|2020-03-26 23:25:00|9624|9621.2|9623.8|9620.6|9624.2|9621.5|9622.2|9619.5|618
1585265400000|2020-03-26 23:30:00|9623.6|9620.7|9620.7|9617.8|9624.6|9622|9620.4|9617.6|724
1585265700000|2020-03-26 23:35:00|9620.6|9617.9|9617|9614.3|9622|9619.1|9616.4|9613.8|748
1585266000000|2020-03-26 23:40:00|9617.1|9614.4|9615|9612.3|9620.5|9617.6|9614.7|9611.9|684
1585266300000|2020-03-26 23:45:00|9614.9|9612|9617.4|9615|9619.6|9616.8|9611.5|9608.7|885
1585266600000|2020-03-26 23:50:00|9617.5|9615.1|9619.6|9617.2|9620.6|9618|9617.5|9615|695
1585266900000|2020-03-26 23:55:00|9619.5|9617.1|9618.9|9616.2|9620.6|9618.2|9618.2|9615.7|770
1585267200000|2020-03-27 00:00:00|9618.7|9616.3|9621.2|9618.8|9622.2|9619.8|9618.3|9615.3|815
1585267500000|2020-03-27 00:05:00|9621|9618.6|9620.4|9618|9621.6|9619.2|9617.9|9615.3|586
1585267800000|2020-03-27 00:10:00|9620.3|9617.9|9621.2|9618.8|9622.7|9620.1|9619.5|9616.5|603
1585268100000|2020-03-27 00:15:00|9621.4|9618.9|9626.6|9624.1|9626.7|9624.2|9621.4|9618.9|676
1585268400000|2020-03-27 00:20:00|9626.5|9624|9623.3|9620.8|9627.3|9624.9|9623.3|9620.6|652
1585268700000|2020-03-27 00:25:00|9623.2|9620.9|9625.8|9623.3|9626.9|9624.4|9621.2|9618.7|826
1585269000000|2020-03-27 00:30:00|9625.9|9623.4|9623.1|9620.7|9626.9|9624.4|9621.4|9619|600
1585269300000|2020-03-27 00:35:00|9623|9620.6|9627.2|9624.8|9627.2|9624.8|9622.5|9620.1|417
1585269600000|2020-03-27 00:40:00|9626.8|9624.7|9624.4|9622|9627.6|9625.2|9622.2|9619.8|485
1585269900000|2020-03-27 00:45:00|9624.5|9622.1|9622.6|9620.2|9624.9|9622.5|9621|9618.6|517
1585270200000|2020-03-27 00:50:00|9622.7|9620.3|9627.8|9624.6|9632.6|9630.2|9619.5|9617.1|922
1585270500000|2020-03-27 00:55:00|9628|9624.9|9620.9|9618.5|9628.1|9625.2|9618.7|9616.3|1153
1585270800000|2020-03-27 01:00:00|9620.8|9618.4|9621.5|9619.1|9623.6|9621.2|9620.3|9617.9|815
1585271100000|2020-03-27 01:05:00|9621.6|9619.2|9620.6|9618.2|9623.9|9621.9|9620|9617.6|720
1585271400000|2020-03-27 01:10:00|9620.7|9618.3|9616.5|9614.1|9621.5|9619.1|9616.2|9613.8|756
1585271700000|2020-03-27 01:15:00|9616.6|9614.2|9612.2|9609.8|9618.5|9615.9|9611.4|9609|756
1585272000000|2020-03-27 01:20:00|9612.1|9609.7|9610.5|9608.1|9612.6|9610.2|9608.9|9606.5|692
1585272300000|2020-03-27 01:25:00|9610.6|9608.2|9611.3|9609.8|9612.8|9610.4|9609.1|9606.8|519
1585272600000|2020-03-27 01:30:00|9611.4|9609.9|9616.4|9614|9617.9|9615.6|9611.2|9609.4|559
1585272900000|2020-03-27 01:35:00|9616.5|9614.1|9613.1|9610.7|9616.8|9614.6|9612.1|9609.7|782
1585273200000|2020-03-27 01:40:00|9613.2|9610.8|9615.3|9612.9|9615.3|9613|9611.2|9608.8|677
1585273500000|2020-03-27 01:45:00|9615.4|9613|9617.6|9615.2|9619.3|9617|9615.2|9612.9|684
1585273800000|2020-03-27 01:50:00|9617.5|9615.1|9622.4|9620|9623.3|9620.9|9616.1|9613.7|625
1585274100000|2020-03-27 01:55:00|9622.5|9620.1|9623.3|9620.9|9623.4|9621|9617.9|9615.5|474
1585274400000|2020-03-27 02:00:00|9623.2|9620.8|9623.7|9621.3|9624|9622.1|9622.1|9619.7|447
1585274700000|2020-03-27 02:05:00|9623.8|9621.4|9623.7|9621.3|9625.8|9623.4|9622.6|9620.2|443
1585275000000|2020-03-27 02:10:00|9623.6|9621.2|9618.9|9616.5|9623.7|9621.3|9618.2|9616|416
1585275300000|2020-03-27 02:15:00|9618.8|9616.4|9615.2|9612.8|9619.4|9617|9615.1|9612.7|437
1585275600000|2020-03-27 02:20:00|9615.3|9612.9|9611.5|9609.1|9615.8|9613.8|9610.9|9608.5|459
1585275900000|2020-03-27 02:25:00|9611.2|9608.8|9612.5|9610.1|9613.6|9611.2|9611.1|9608.7|487
1585276200000|2020-03-27 02:30:00|9612.4|9610|9609.4|9607|9613|9610.6|9609.1|9606.7|566
1585276500000|2020-03-27 02:35:00|9609.3|9606.9|9608.3|9605.9|9610.2|9607.8|9607.1|9604.8|426
1585276800000|2020-03-27 02:40:00|9608.4|9606|9606|9603.6|9608.5|9606.1|9605.6|9603.5|485
1585277100000|2020-03-27 02:45:00|9606.1|9603.7|9604.2|9602.7|9606.9|9605|9604|9602.3|388
1585277400000|2020-03-27 02:50:00|9604.3|9602.8|9597.8|9595.4|9605|9602.9|9596|9593.6|762
1585277700000|2020-03-27 02:55:00|9597.9|9595.5|9593|9590.6|9599.6|9597.3|9592.3|9590.2|698
1585278000000|2020-03-27 03:00:00|9593.1|9590.7|9594.7|9592.3|9595.5|9593.1|9587|9584.6|1022
1585278300000|2020-03-27 03:05:00|9595.1|9592.7|9597.3|9594.9|9598.9|9596.5|9594.4|9592|926
1585278600000|2020-03-27 03:10:00|9597.5|9595.1|9598.9|9596.5|9604.5|9602.1|9597.1|9594.7|843
1585278900000|2020-03-27 03:15:00|9599|9596.6|9597.7|9595.3|9599.1|9596.7|9594.4|9592.5|631
1585279200000|2020-03-27 03:20:00|9597.6|9595.2|9599.9|9597.5|9601.9|9599.5|9595|9592.6|734
1585279500000|2020-03-27 03:25:00|9599.8|9597.4|9600.1|9597.7|9601.2|9598.8|9598.1|9595.7|609
1585279800000|2020-03-27 03:30:00|9600.2|9597.8|9599.2|9596.8|9600.9|9598.5|9596.3|9593.9|576
1585280100000|2020-03-27 03:35:00|9599.1|9596.7|9593|9590.6|9600.1|9597.7|9591.5|9589.1|733
1585280400000|2020-03-27 03:40:00|9593.1|9590.7|9594.3|9591.8|9596.5|9594.1|9587.6|9585.2|982
1585280700000|2020-03-27 03:45:00|9594.2|9592.1|9591|9588.6|9596.1|9593.7|9590.5|9588.1|624
1585281000000|2020-03-27 03:50:00|9591.2|9588.8|9593.6|9591.2|9594.1|9591.7|9589.4|9587|662
1585281300000|2020-03-27 03:55:00|9593.5|9591.1|9596.4|9594|9598|9595.6|9592.6|9590.2|644
1585281600000|2020-03-27 04:00:00|9596.3|9593.9|9595.5|9593.1|9601.2|9598.6|9592.7|9590.3|768
1585281900000|2020-03-27 04:05:00|9595.4|9593|9600.2|9597.8|9603.6|9601.2|9595|9592.6|651
1585282200000|2020-03-27 04:10:00|9600.3|9597.9|9602|9599.6|9602.1|9599.7|9598.5|9596.1|615
1585282500000|2020-03-27 04:15:00|9602.3|9599.9|9606.9|9604.5|9607.5|9604.8|9601.9|9599.5|838
1585282800000|2020-03-27 04:20:00|9606.8|9604.4|9604.4|9602|9607.1|9604.7|9600.8|9598.4|642
1585283100000|2020-03-27 04:25:00|9604.5|9602.1|9600.4|9598|9604.5|9602.1|9599.3|9596.9|562
1585283400000|2020-03-27 04:30:00|9600.5|9598.1|9599.9|9597.5|9601.6|9599.2|9597.1|9594.7|632
1585283700000|2020-03-27 04:35:00|9599.8|9597.4|9601.7|9599.3|9602.6|9600.2|9596.9|9594.5|725
1585284000000|2020-03-27 04:40:00|9601.8|9599.4|9599.1|9596.7|9603|9600.6|9598.6|9596.2|626
1585284300000|2020-03-27 04:45:00|9599.2|9596.8|9602.5|9600.1|9602.8|9600.4|9597.8|9595.4|522
1585284600000|2020-03-27 04:50:00|9602.6|9600.2|9604.8|9602.4|9606.9|9604.5|9602.3|9599.9|632
1585284900000|2020-03-27 04:55:00|9604.7|9602.3|9604.4|9602.9|9606|9603.7|9602.5|9600.4|612
1585285200000|2020-03-27 05:00:00|9604.3|9602.8|9600.2|9597.8|9605.3|9603.3|9598.7|9596.3|683
1585285500000|2020-03-27 05:05:00|9600.1|9597.7|9599.8|9597.4|9601.4|9599.5|9596|9593.6|585
1585285800000|2020-03-27 05:10:00|9600|9597.6|9606.1|9603.7|9606.2|9603.7|9599.6|9597.2|627
1585286100000|2020-03-27 05:15:00|9606|9603.6|9604.7|9602.3|9608.5|9606.1|9603.3|9600.9|554
1585286400000|2020-03-27 05:20:00|9604.6|9602.2|9602.7|9600.3|9605.7|9603.3|9601.8|9599.4|649
1585286700000|2020-03-27 05:25:00|9602.6|9600.2|9604.8|9602.4|9605.1|9602.7|9601.7|9599.3|361
1585287000000|2020-03-27 05:30:00|9605|9602.6|9604.3|9601.9|9608.2|9605.7|9603.9|9601.5|511
1585287300000|2020-03-27 05:35:00|9604.4|9602|9603.7|9601.3|9604.4|9602|9601|9598.6|500
1585287600000|2020-03-27 05:40:00|9603.8|9601.4|9604.3|9601.9|9606.2|9603.8|9602.9|9600.5|492
1585287900000|2020-03-27 05:45:00|9604.5|9602.1|9604.4|9602|9606|9603.6|9604.2|9601.8|614
1585288200000|2020-03-27 05:50:00|9604.3|9601.9|9603|9600.6|9605.7|9603.3|9602.9|9600.5|455
1585288500000|2020-03-27 05:55:00|9602.9|9600.5|9602.2|9599.3|9607.9|9605.5|9601.6|9598.5|830
1585288800000|2020-03-27 06:00:00|9602|9599.2|9603.3|9600.9|9606.4|9604|9599.8|9597.4|1002
1585289100000|2020-03-27 06:05:00|9603.4|9601|9603|9600.6|9605.4|9603|9601.6|9599.2|838
1585289400000|2020-03-27 06:10:00|9603.1|9600.7|9601.6|9599.2|9605.8|9603.4|9600.3|9597.9|819
1585289700000|2020-03-27 06:15:00|9601.7|9599.3|9604.7|9602.3|9606.5|9604.1|9601.5|9599.1|560
1585290000000|2020-03-27 06:20:00|9604.8|9602.4|9600.6|9598.2|9604.8|9602.4|9598.4|9596|646
1585290300000|2020-03-27 06:25:00|9600.7|9598.3|9606|9603.6|9607.1|9604.7|9600.6|9598.2|569
1585290600000|2020-03-27 06:30:00|9605.7|9603.3|9623.6|9621|9624.9|9622.4|9605.6|9603.2|865
1585290900000|2020-03-27 06:35:00|9623.8|9621.1|9629.3|9626.8|9630.4|9628|9621|9618.6|1087
1585291200000|2020-03-27 06:40:00|9629.2|9626.9|9621.9|9619.5|9630.1|9627.7|9621.3|9618.8|857
1585291500000|2020-03-27 06:45:00|9621.8|9619.4|9623.8|9621.4|9625|9622.6|9620.4|9618|818
1585291800000|2020-03-27 06:50:00|9623.9|9621.5|9616.9|9614.5|9624.9|9622.5|9615.4|9613|810
1585292100000|2020-03-27 06:55:00|9616.8|9614.4|9616.4|9613.5|9618.3|9615.9|9612.5|9610.1|689
1585292400000|2020-03-27 07:00:00|9616.2|9613.6|9617.8|9615.4|9619.5|9617.2|9606.3|9603.9|1052
1585292700000|2020-03-27 07:05:00|9617.6|9615.2|9618.6|9616.2|9621.6|9619.5|9615.4|9613.9|870
1585293000000|2020-03-27 07:10:00|9618.1|9615.7|9620.4|9618|9623.4|9621|9617|9614.6|758
1585293300000|2020-03-27 07:15:00|9620.3|9617.9|9621.6|9619.2|9628.1|9625.7|9619.4|9617|1094
1585293600000|2020-03-27 07:20:00|9621.7|9619.3|9624.2|9622.7|9630.8|9628.4|9621.3|9619|1130
1585293900000|2020-03-27 07:25:00|9624.4|9622.9|9630.8|9629.3|9632.4|9630|9623.1|9620.8|963
1585294200000|2020-03-27 07:30:00|9631|9629.5|9637.7|9635.3|9644.8|9642.4|9628.9|9627|1157
1585294500000|2020-03-27 07:35:00|9637.6|9635.2|9632.5|9631|9641|9638.8|9632|9629.6|1078
1585294800000|2020-03-27 07:40:00|9632.7|9631.2|9633|9630.6|9634.6|9632.2|9627.6|9625.7|1099
1585295100000|2020-03-27 07:45:00|9632.9|9630.5|9631.6|9629.2|9640.3|9638.1|9629.6|9627.2|1023
1585295400000|2020-03-27 07:50:00|9631.8|9629.4|9631.9|9630.4|9637.1|9635.6|9629.3|9626.9|1126
1585295700000|2020-03-27 07:55:00|9632.1|9630.6|9634.4|9632.9|9638.1|9636.1|9627.9|9626.4|1179
1585296000000|2020-03-27 08:00:00|9633.9|9632.4|9632.2|9629.8|9636.2|9634.7|9629.6|9627.2|1227
1585296300000|2020-03-27 08:05:00|9632.1|9629.7|9624.2|9621.8|9642.1|9639.7|9623.5|9621.1|1368
1585296600000|2020-03-27 08:10:00|9624.1|9621.7|9627.4|9625.9|9631.3|9629.6|9623.4|9621|959
1585296900000|2020-03-27 08:15:00|9627.5|9625.1|9626.3|9624.8|9631.8|9630.2|9625.2|9623.7|1138
1585297200000|2020-03-27 08:20:00|9626.1|9624.6|9627.8|9625.4|9629.2|9627.7|9622.8|9620.4|1136
1585297500000|2020-03-27 08:25:00|9627.6|9625.2|9630.7|9629.2|9633.3|9631.8|9626.7|9624.7|1015
1585297800000|2020-03-27 08:30:00|9630.6|9629.1|9630.2|9628.7|9633.4|9631.7|9626.6|9625.1|1048
1585298100000|2020-03-27 08:35:00|9630.3|9628.8|9629.5|9628|9631.6|9629.8|9625.1|9623.6|897
1585298400000|2020-03-27 08:40:00|9629.4|9627.9|9631.5|9630|9632.5|9631|9625.9|9624.4|987
1585298700000|2020-03-27 08:45:00|9631.4|9629.9|9628.4|9626.9|9632.3|9630.8|9625.6|9624.1|1083
1585299000000|2020-03-27 08:50:00|9628.3|9626.8|9635.3|9633.8|9635.4|9633.9|9626.4|9624.5|1005
1585299300000|2020-03-27 08:55:00|9635.2|9633.7|9637.7|9636.2|9643.5|9641.9|9634.7|9633.2|1019
1585299600000|2020-03-27 09:00:00|9637.8|9636.3|9635|9633.5|9637.9|9636.4|9631.6|9630.1|1003
1585299900000|2020-03-27 09:05:00|9634.8|9633.3|9642.5|9641|9642.6|9641.1|9629.6|9628.1|991
1585300200000|2020-03-27 09:10:00|9642.3|9640.8|9635|9632.6|9644.1|9642.1|9631.4|9629.5|1118
1585300500000|2020-03-27 09:15:00|9635.1|9632.7|9637.4|9635.9|9637.6|9636.1|9631.2|9629.7|981
1585300800000|2020-03-27 09:20:00|9637.2|9635.7|9639.3|9637.8|9639.5|9638|9633|9630.7|984
1585301100000|2020-03-27 09:25:00|9639.5|9638|9642.2|9640.7|9644.4|9642.9|9637.5|9636|920
1585301400000|2020-03-27 09:30:00|9642|9640.5|9645.1|9643.6|9646.2|9644.4|9641.3|9639.8|895
1585301700000|2020-03-27 09:35:00|9645|9642.7|9641.2|9639.7|9646.1|9644.6|9637.7|9635.3|992
1585302000000|2020-03-27 09:40:00|9641.1|9639.6|9639.3|9637.8|9643.8|9642.3|9636.7|9635.2|1074
1585302300000|2020-03-27 09:45:00|9639.5|9638|9632.8|9631.3|9640.9|9639.4|9631.1|9629.3|886
1585302600000|2020-03-27 09:50:00|9632.2|9630.7|9626.7|9624.3|9633.7|9632.2|9625.6|9623.8|901
1585302900000|2020-03-27 09:55:00|9626.6|9624.2|9637.2|9635.7|9640.9|9639|9626|9624.2|1047
1585303200000|2020-03-27 10:00:00|9637.1|9635.6|9636.2|9634.7|9640.6|9639.1|9634.7|9633.2|1103
1585303500000|2020-03-27 10:05:00|9636.1|9634.6|9631|9629.5|9637.3|9635.8|9630.3|9628.7|842
1585303800000|2020-03-27 10:10:00|9631.2|9629.7|9634.6|9633.1|9639.9|9637.7|9629.5|9628|1128
1585304100000|2020-03-27 10:15:00|9634.8|9633.3|9639|9637.5|9642.1|9640.6|9633.9|9632.4|1006
1585304400000|2020-03-27 10:20:00|9638.9|9637.4|9633.6|9631.2|9639.1|9637.6|9631.5|9630|871
1585304700000|2020-03-27 10:25:00|9633.5|9631.1|9632.9|9631.4|9635.7|9633.7|9632.2|9630.7|809
1585305000000|2020-03-27 10:30:00|9633|9631.5|9626.8|9625.3|9633.2|9631.7|9624.5|9623|947
1585305300000|2020-03-27 10:35:00|9626.9|9625.4|9625.4|9623.9|9628.1|9626.5|9620.4|9618.3|1031
1585305600000|2020-03-27 10:40:00|9625.3|9623.8|9622.1|9620.6|9627.6|9626.1|9622.1|9620.6|923
1585305900000|2020-03-27 10:45:00|9622.4|9620.9|9622.9|9620.5|9625.1|9623.6|9621.8|9620.3|981
1585306200000|2020-03-27 10:50:00|9622.8|9620.4|9619.4|9617.9|9624.8|9623.3|9618|9616.4|914
1585306500000|2020-03-27 10:55:00|9619.3|9617.8|9617.5|9616|9621.1|9619.1|9615.5|9614|1007
1585306800000|2020-03-27 11:00:00|9617.4|9615.9|9622.2|9620.7|9623.9|9622.4|9616.2|9614.7|858
1585307100000|2020-03-27 11:05:00|9622.3|9620.8|9610|9607.6|9622.5|9620.9|9608|9606.5|1023
1585307400000|2020-03-27 11:10:00|9609.9|9607.5|9608.5|9607|9613.3|9610.9|9606.2|9604.7|1005
1585307700000|2020-03-27 11:15:00|9608.4|9606.9|9603.1|9601.6|9610.7|9609|9601.7|9600.2|848
1585308000000|2020-03-27 11:20:00|9603.2|9601.7|9612.5|9611|9613.3|9611.8|9602.8|9601.3|760
1585308300000|2020-03-27 11:25:00|9612.4|9610.9|9613.4|9611.9|9617.4|9615.9|9611.3|9609.1|1068
1585308600000|2020-03-27 11:30:00|9613.3|9611.8|9609.3|9607.8|9620.6|9619.1|9607.9|9606.2|1021
1585308900000|2020-03-27 11:35:00|9609.4|9607.9|9614|9612.5|9614.5|9612.9|9607|9605.3|1105
1585309200000|2020-03-27 11:40:00|9613.8|9612.3|9616.3|9614.8|9617.5|9616|9610.3|9608.8|981
1585309500000|2020-03-27 11:45:00|9616.1|9614.6|9610.1|9608.6|9617.1|9615.6|9608.5|9607|788
1585309800000|2020-03-27 11:50:00|9609.8|9608.3|9615.2|9613.7|9617.5|9616|9608.7|9607.2|830
1585310100000|2020-03-27 11:55:00|9614.9|9613.4|9624.7|9623.2|9628|9626.5|9613.5|9612|995
1585310400000|2020-03-27 12:00:00|9624.6|9623.1|9624.5|9623|9627|9625.4|9623.7|9622.2|837
1585310700000|2020-03-27 12:05:00|9624.7|9623.2|9627.5|9626|9627.7|9626.2|9621.6|9620.1|745
1585311000000|2020-03-27 12:10:00|9627.6|9626.1|9625.1|9623.6|9629.8|9628.3|9624.2|9622.7|975
1585311300000|2020-03-27 12:15:00|9625|9623.5|9621.1|9619.6|9629.6|9628.1|9618.7|9617.2|1004
1585311600000|2020-03-27 12:20:00|9621.2|9619.7|9624.1|9622.6|9628|9626.5|9619.1|9617.6|1015
1585311900000|2020-03-27 12:25:00|9624.3|9622.8|9620.5|9617.2|9626.6|9624.7|9619.4|9617.2|689
1585312200000|2020-03-27 12:30:00|9620.6|9617.3|9634.2|9632.7|9635.4|9633.5|9620|9617.3|855
1585312500000|2020-03-27 12:35:00|9634.3|9632.8|9637.8|9636.3|9639.9|9638|9630.7|9629.2|1093
1585312800000|2020-03-27 12:40:00|9637.5|9636|9639.8|9638.3|9641.7|9640.2|9634.9|9633.4|936
1585313100000|2020-03-27 12:45:00|9639.9|9638.4|9638.2|9636.7|9641.7|9639.9|9634.6|9633.1|1085
1585313400000|2020-03-27 12:50:00|9638.1|9636.6|9641.1|9639.6|9642.8|9641.3|9636.3|9634.8|943
1585313700000|2020-03-27 12:55:00|9640.8|9639.3|9639.9|9638.4|9642.4|9640.9|9637.3|9635.8|978
1585314000000|2020-03-27 13:00:00|9639|9637.5|9642.5|9641|9642.5|9641|9635.9|9634.4|1095
1585314300000|2020-03-27 13:05:00|9642.4|9640.9|9638.6|9637.1|9647.7|9646.2|9636.8|9635.3|1230
1585314600000|2020-03-27 13:10:00|9638.5|9637|9639.3|9637.8|9642.4|9640.9|9636.7|9635.2|1044
1585314900000|2020-03-27 13:15:00|9639.9|9638.4|9646|9644.5|9647.3|9645.8|9639.5|9638|1101
1585315200000|2020-03-27 13:20:00|9645.9|9644.4|9646.2|9644.7|9652.2|9650.7|9645.7|9644.2|1025
1585315500000|2020-03-27 13:25:00|9646.3|9644.8|9649|9647.5|9649.1|9647.6|9643.9|9642.4|1025
1585315800000|2020-03-27 13:30:00|9648.7|9647.2|9651.2|9649.7|9656.3|9654.8|9648|9646.5|1202
1585316100000|2020-03-27 13:35:00|9651.5|9650|9651|9649.5|9655.7|9653.9|9648.6|9647.1|1148
1585316400000|2020-03-27 13:40:00|9650.8|9649.3|9651.7|9650.2|9654.8|9653.3|9646.7|9645.2|1134
1585316700000|2020-03-27 13:45:00|9651.5|9650|9645.2|9643.7|9652.5|9651|9643.7|9642.2|1230
1585317000000|2020-03-27 13:50:00|9645.1|9643.6|9638.2|9636.7|9646.2|9644.7|9636.3|9634.8|1126
1585317300000|2020-03-27 13:55:00|9638.1|9636.6|9625.3|9622.9|9640.3|9638.8|9623.6|9621.7|920
1585317600000|2020-03-27 14:00:00|9625.2|9622.8|9618|9616.5|9628.2|9626.7|9616.6|9614.7|1068
1585317900000|2020-03-27 14:05:00|9617.9|9616.4|9615.7|9614.2|9620.8|9619.3|9614.5|9613|1207
1585318200000|2020-03-27 14:10:00|9615.6|9614.1|9612.2|9610.7|9615.8|9614.3|9609.2|9607.7|1264
1585318500000|2020-03-27 14:15:00|9612|9610.5|9615.1|9613.6|9618.3|9616.8|9610.7|9609.2|1150
1585318800000|2020-03-27 14:20:00|9615|9613.5|9613.8|9612.3|9618.6|9617.1|9612.8|9611.3|1140
1585319100000|2020-03-27 14:25:00|9613.9|9612.4|9617|9615.5|9620.1|9618.6|9611.9|9610.4|1174
1585319400000|2020-03-27 14:30:00|9616.9|9615.4|9619.5|9618|9620.2|9618.7|9611.7|9610.2|1136
1585319700000|2020-03-27 14:35:00|9619.7|9618.2|9615.6|9614.1|9623.7|9622.2|9614.5|9613|928
1585320000000|2020-03-27 14:40:00|9615.2|9613.7|9620|9618.5|9622.6|9621.1|9614.6|9613.1|883
1585320300000|2020-03-27 14:45:00|9619.9|9618.4|9615.5|9614|9622|9620.5|9613.6|9612.1|944
1585320600000|2020-03-27 14:50:00|9615.6|9614.1|9608.1|9606.6|9615.6|9614.1|9605.4|9603.9|890
1585320900000|2020-03-27 14:55:00|9608.2|9606.7|9609.2|9607.7|9614.8|9613.3|9605.9|9604.4|975
1585321200000|2020-03-27 15:00:00|9608.8|9607.3|9608|9606.5|9613.9|9612.4|9603.6|9602.1|1016
1585321500000|2020-03-27 15:05:00|9607.8|9606.3|9602.7|9601.2|9610.8|9609.3|9602.7|9601.2|955
1585321800000|2020-03-27 15:10:00|9602.5|9601|9591.3|9589.8|9602.7|9601.2|9590.9|9589.4|864
1585322100000|2020-03-27 15:15:00|9591.4|9589.9|9586.5|9585|9591.5|9590|9584.8|9583.3|1066
1585322400000|2020-03-27 15:20:00|9586.4|9584.9|9587.3|9585.8|9592.8|9591.3|9585|9583.5|908
1585322700000|2020-03-27 15:25:00|9587.2|9585.7|9584.4|9582.9|9592|9590.5|9582.3|9580.8|945
1585323000000|2020-03-27 15:30:00|9584.5|9583|9580|9578.5|9590.6|9589.1|9578.8|9577.3|1123
1585323300000|2020-03-27 15:35:00|9579.9|9578.4|9572.2|9570.7|9581.8|9580.3|9571.9|9570.4|969
1585323600000|2020-03-27 15:40:00|9572.1|9570.6|9576|9574.5|9578.5|9577|9569.7|9568.2|958
1585323900000|2020-03-27 15:45:00|9576.1|9574.6|9569.4|9567.9|9580.2|9578.7|9566.1|9564.6|1168
1585324200000|2020-03-27 15:50:00|9569.3|9567.8|9567.6|9566.1|9573|9571.5|9555.9|9554.4|1384
1585324500000|2020-03-27 15:55:00|9567.7|9566.2|9559.9|9558.4|9579.2|9577.7|9558.2|9556.7|1578
1585324800000|2020-03-27 16:00:00|9559.4|9557.9|9557|9555.5|9565.7|9564.2|9555.1|9553.6|1329
1585325100000|2020-03-27 16:05:00|9557.1|9555.6|9556.4|9554.9|9562.4|9560.6|9552|9550.5|1236
1585325400000|2020-03-27 16:10:00|9556|9554.5|9554.8|9553.3|9560.8|9559.3|9552|9550.5|1044
1585325700000|2020-03-27 16:15:00|9554.7|9553.2|9552|9550.5|9562.2|9560.7|9550.8|9549.3|1287
1585326000000|2020-03-27 16:20:00|9552.1|9550.6|9556.3|9554.8|9559.8|9558.3|9551.5|9550|1251
1585326300000|2020-03-27 16:25:00|9556.2|9554.7|9563.4|9561.9|9564.1|9562.6|9556.1|9554.6|1187
1585326600000|2020-03-27 16:30:00|9563.5|9562|9565.1|9563.6|9568.2|9566.3|9561.8|9560.3|1199
1585326900000|2020-03-27 16:35:00|9565|9563.5|9572.8|9571.3|9573|9571.5|9561.4|9559.9|934
1585327200000|2020-03-27 16:40:00|9572.9|9571.4|9575|9573.5|9575.1|9573.6|9569.9|9568.4|766
1585327500000|2020-03-27 16:45:00|9574.9|9573.4|9577.4|9575.9|9579.5|9578|9574.3|9572.8|1057
1585327800000|2020-03-27 16:50:00|9577.5|9576|9573.3|9571.8|9579.1|9577.6|9572.1|9570.6|967
1585328100000|2020-03-27 16:55:00|9573.4|9571.9|9567.5|9566|9573.5|9572|9565.1|9563.6|1122
1585328400000|2020-03-27 17:00:00|9567.6|9566.1|9552.8|9551.3|9569.8|9568.3|9552.7|9550.9|1103
1585328700000|2020-03-27 17:05:00|9552.7|9551.2|9554.9|9553.4|9555.6|9554.1|9550.8|9549.3|1008
1585329000000|2020-03-27 17:10:00|9555|9553.5|9559.5|9558|9561.5|9560|9554.7|9553.2|713
1585329300000|2020-03-27 17:15:00|9559.7|9558.2|9559.9|9558.4|9564.5|9563|9559.5|9558|942
1585329600000|2020-03-27 17:20:00|9559.7|9558.2|9558.2|9556.7|9559.8|9558.3|9556|9554.5|735
1585329900000|2020-03-27 17:25:00|9558.3|9556.8|9558.8|9557.3|9559.1|9557.6|9556.3|9554.8|814
1585330200000|2020-03-27 17:30:00|9558.9|9557.4|9553.4|9551.9|9558.9|9557.4|9551.4|9549.9|921
1585330500000|2020-03-27 17:35:00|9553.5|9552|9555.3|9553.8|9556.6|9555.1|9551.3|9549.8|978
1585330800000|2020-03-27 17:40:00|9555.1|9553.6|9553.8|9552.3|9555.8|9554.3|9550.1|9548.6|1144
1585331100000|2020-03-27 17:45:00|9553.7|9552.2|9552.8|9551.3|9555.2|9553.7|9551.4|9549.9|906
1585331400000|2020-03-27 17:50:00|9552.7|9551.2|9547.7|9546.2|9552.8|9551.3|9544.9|9543.4|893
1585331700000|2020-03-27 17:55:00|9547.8|9546.3|9544.2|9542.7|9548.7|9547.2|9543.1|9541.6|891
1585332000000|2020-03-27 18:00:00|9544.1|9542.6|9542.6|9541.1|9544.7|9543.2|9537|9534.8|1054
1585332300000|2020-03-27 18:05:00|9542.2|9540.7|9541.9|9540.4|9544.4|9542.9|9540.6|9539.1|861
1585332600000|2020-03-27 18:10:00|9542.2|9540.7|9544.3|9542.8|9545.6|9544.1|9540.1|9538.6|730
1585332900000|2020-03-27 18:15:00|9544.4|9542.9|9546.5|9545|9547.3|9545.8|9544.1|9542.6|750
1585333200000|2020-03-27 18:20:00|9546.6|9545.1|9548.8|9547.3|9550.2|9548.7|9545|9543.5|718
1585333500000|2020-03-27 18:25:00|9548.9|9547.4|9548.7|9547.2|9551.6|9550.1|9546.5|9545|854
1585333800000|2020-03-27 18:30:00|9548.8|9547.3|9549.4|9547.9|9551.9|9550.4|9548|9546.5|682
1585334100000|2020-03-27 18:35:00|9549.3|9547.8|9545.8|9544.3|9551.3|9549.8|9545|9543.5|733
1585334400000|2020-03-27 18:40:00|9545.5|9544|9545.4|9543.9|9546.9|9545.4|9544.6|9543.1|620
1585334700000|2020-03-27 18:45:00|9545.3|9543.8|9543.9|9542.4|9546|9544.5|9542.8|9541.3|831
1585335000000|2020-03-27 18:50:00|9543.8|9542.3|9541.3|9539.8|9543.9|9542.4|9539|9537.5|810
1585335300000|2020-03-27 18:55:00|9541.1|9539.6|9533.3|9531.8|9542.8|9541.3|9530.8|9529.3|1017
1585335600000|2020-03-27 19:00:00|9533.4|9531.9|9530.3|9528.8|9535.1|9533.6|9529|9526.8|1092
1585335900000|2020-03-27 19:05:00|9530.4|9528.9|9530.8|9529.3|9540.3|9538.8|9530.3|9528.8|1050
1585336200000|2020-03-27 19:10:00|9530.9|9529.4|9531.7|9530.2|9533.7|9532.2|9529.1|9527.1|952
1585336500000|2020-03-27 19:15:00|9531.8|9530.3|9530.9|9529.4|9535.6|9533.9|9529.4|9527.4|1010
1585336800000|2020-03-27 19:20:00|9530.8|9529.3|9525.6|9524.1|9531.7|9530.2|9525.5|9524|979
1585337100000|2020-03-27 19:25:00|9525.8|9524.3|9525.4|9523|9528.9|9527.4|9524.6|9523|940
1585337400000|2020-03-27 19:30:00|9525|9523.5|9524.9|9523.4|9528.3|9526.3|9524.1|9522.1|1223
1585337700000|2020-03-27 19:35:00|9524.7|9523.2|9522.9|9521.4|9526.5|9524.8|9521.9|9520.4|1193
1585338000000|2020-03-27 19:40:00|9523|9521.5|9523.7|9522.2|9525.8|9524.3|9521.1|9519.6|1160
1585338300000|2020-03-27 19:45:00|9523.6|9522.1|9524.2|9522.7|9527.6|9525.3|9521.7|9520.2|1269
1585338600000|2020-03-27 19:50:00|9524.1|9522.6|9523.3|9521.8|9525.5|9524|9522.6|9521.1|1367
1585338900000|2020-03-27 19:55:00|9523.1|9521.6|9521.7|9520.2|9525.5|9524|9521.3|9519.8|1204
1585339200000|2020-03-27 20:00:00|9521.6|9520.1|9516.7|9514.3|9522.5|9520.9|9516.3|9514|559
1585339500000|2020-03-27 20:05:00|9517|9514.6|9513.9|9511.5|9518.8|9516.8|9512.8|9510.4|488
1585339800000|2020-03-27 20:10:00|9513.8|9511.4|9514.6|9513.1|9515.3|9513.8|9510.3|9508.7|494
1585340100000|2020-03-27 20:15:00|9514.4|9512.9|9508.9|9507.4|9514.6|9513.1|9507.7|9505.2|553
1585340400000|2020-03-27 20:20:00|9508|9506.5|9514.4|9512.9|9515|9513|9507.1|9505.6|395
1585340700000|2020-03-27 20:25:00|9514.3|9512.8|9512.9|9510.5|9517.6|9515.9|9510.8|9508.5|504
1585341000000|2020-03-27 20:30:00|9512.6|9510.2|9515.6|9513.1|9516.8|9514|9511.6|9509.4|430
1585341300000|2020-03-27 20:35:00|9516.1|9513|9523.9|9521.5|9525.9|9522.3|9515|9512.3|439
1585341600000|2020-03-27 20:40:00|9523.8|9521.4|9520.6|9518.2|9523.8|9521.4|9519.8|9517.8|371
1585341900000|2020-03-27 20:45:00|9521|9519.1|9514|9511.6|9523.8|9520.2|9513.7|9509.1|632
1585342200000|2020-03-27 20:50:00|9514.2|9511.7|9510.2|9505.7|9514.9|9511.8|9508.8|9504.2|553
1585342500000|2020-03-27 20:55:00|9510.6|9505.6|9522.3|9517.3|9527|9522|9508.3|9503.3|504
1585512000000|2020-03-29 20:00:00|9536.2|9525.2|9529.8|9518.8|9536.3|9525.3|9528.7|9517.7|23
1585512300000|2020-03-29 20:05:00|9534.9|9523.9|9535|9524|9535.1|9524.1|9529.8|9518.8|17
1585512600000|2020-03-29 20:10:00|9529.8|9518.8|9537.5|9526.5|9538.1|9527.1|9529.4|9518.4|21
1585512900000|2020-03-29 20:15:00|9532.5|9521.5|9537.1|9526.1|9539.1|9528.1|9527.1|9516.1|57
1585513200000|2020-03-29 20:20:00|9536.4|9525.4|9534.4|9523.4|9538.7|9527.7|9530.9|9519.9|46
1585513500000|2020-03-29 20:25:00|9533|9522|9534.7|9523.7|9538.7|9527.7|9530.9|9519.9|19
1585513800000|2020-03-29 20:30:00|9534.8|9523.8|9536.2|9525.2|9543|9532|9532.8|9521.8|48
1585514100000|2020-03-29 20:35:00|9538.3|9527.3|9541.8|9530.8|9558.7|9547.7|9526|9515|73
1585514400000|2020-03-29 20:40:00|9541.7|9530.7|9545.4|9534.4|9553.8|9542.8|9541.7|9530.7|46
1585514700000|2020-03-29 20:45:00|9550|9539|9544.3|9533.3|9550|9539|9538.4|9527.4|28
1585515000000|2020-03-29 20:50:00|9543|9532|9543|9532|9543.9|9532.9|9542.6|9531.6|25
1585515300000|2020-03-29 20:55:00|9543.1|9532.1|9543|9532|9544.5|9533.5|9543|9532|11
1585515600000|2020-03-29 21:00:00|9544.5|9533.5|9543|9532|9544.5|9533.5|9542.6|9531.6|29
1585515900000|2020-03-29 21:05:00|9543.7|9532.7|9547|9536|9547|9536|9532.6|9521.6|124
1585516200000|2020-03-29 21:10:00|9539.1|9528.1|9542|9531|9548.4|9537.4|9530.1|9519.1|182
1585516500000|2020-03-29 21:15:00|9541.9|9530.9|9528|9517|9542.6|9531.6|9511.7|9500.7|261
1585516800000|2020-03-29 21:20:00|9526.8|9515.8|9526.3|9515.3|9536.5|9525.5|9519|9508|331
1585517100000|2020-03-29 21:25:00|9526.4|9515.4|9528.8|9517.8|9530.5|9519.5|9524.4|9513.4|227
1585517400000|2020-03-29 21:30:00|9529.1|9518.1|9529.3|9518.3|9531.6|9520.6|9527.6|9516.6|258
1585517700000|2020-03-29 21:35:00|9529|9518|9524.4|9513.4|9534.6|9523.6|9522.2|9511.2|313
1585518000000|2020-03-29 21:40:00|9523.9|9512.9|9522.8|9511.8|9525.3|9514.3|9521.2|9510.2|187
1585518300000|2020-03-29 21:45:00|9522.7|9511.7|9524.2|9513.2|9530.1|9519.1|9521.9|9510.9|252
1585518600000|2020-03-29 21:50:00|9527.7|9516.7|9524.6|9513.6|9528|9517|9520.7|9509.7|130
1585518900000|2020-03-29 21:55:00|9526.9|9515.9|9525.1|9514.1|9531.1|9520.1|9522.2|9511.2|268
1585519200000|2020-03-29 22:00:00|9525.6|9514.6|9524.6|9513.6|9528.5|9517.5|9517.8|9506.8|924
1585519500000|2020-03-29 22:05:00|9524.7|9513.7|9523.9|9517.2|9527.5|9517.4|9520.4|9509.5|559
1585519800000|2020-03-29 22:10:00|9523.5|9517|9528.5|9520.6|9529.3|9522.6|9523.5|9514.6|569
1585520100000|2020-03-29 22:15:00|9528.4|9520.7|9531.4|9526.4|9531.9|9526.9|9526.3|9520.3|285
1585520400000|2020-03-29 22:20:00|9531.3|9526.3|9535.7|9530.7|9536.3|9531.8|9531.3|9526.3|402
1585520700000|2020-03-29 22:25:00|9535.6|9530.6|9535.8|9532.2|9536.6|9533|9531.1|9526.2|499
1585521000000|2020-03-29 22:30:00|9535.7|9532.1|9527.4|9524.1|9535.7|9532.1|9523.4|9519.4|920
1585521300000|2020-03-29 22:35:00|9527.5|9524.4|9524.7|9521.2|9529|9525.4|9523|9518|700
1585521600000|2020-03-29 22:40:00|9525|9521.3|9528.2|9524.6|9529.1|9526.1|9524.6|9521.2|721
1585521900000|2020-03-29 22:45:00|9528|9524.4|9520.4|9516.9|9528.9|9525.3|9519.1|9515.7|724
1585522200000|2020-03-29 22:50:00|9520.3|9516.8|9523|9519.9|9523.3|9520|9519.5|9516.4|748
1585522500000|2020-03-29 22:55:00|9522.9|9519.8|9522.4|9519.2|9523.4|9520.4|9517.2|9513.8|847
1585522800000|2020-03-29 23:00:00|9520.6|9518.2|9523.8|9520.7|9524.4|9521.3|9517.8|9515.1|727
1585523100000|2020-03-29 23:05:00|9523.9|9520.8|9521.7|9518.5|9524.2|9521.5|9520.2|9517|890
1585523400000|2020-03-29 23:10:00|9521.8|9518.4|9519.3|9516.3|9521.8|9518.5|9517.8|9515|856
1585523700000|2020-03-29 23:15:00|9519.4|9516.4|9520.7|9518|9521|9518.6|9517.6|9514.9|441
1585524000000|2020-03-29 23:20:00|9520.6|9517.8|9519.8|9517.4|9521.6|9519.2|9518.5|9516.1|424
1585524300000|2020-03-29 23:25:00|9519.7|9517.3|9517.8|9515.4|9521.3|9518.8|9517|9514.5|490
1585524600000|2020-03-29 23:30:00|9517.9|9515.5|9517.3|9514.9|9519.9|9517.5|9516.5|9514.1|631
1585524900000|2020-03-29 23:35:00|9517.4|9515|9519.1|9516.7|9520.7|9518.3|9516.7|9514.3|516
1585525200000|2020-03-29 23:40:00|9519.2|9516.8|9517.8|9515.4|9519.2|9516.8|9514.6|9512.2|553
1585525500000|2020-03-29 23:45:00|9517.9|9515.5|9509.7|9507.3|9518.2|9515.8|9508.8|9506.4|957
1585525800000|2020-03-29 23:50:00|9509.6|9507.2|9507|9504.2|9512.8|9510.4|9503.7|9500.6|942
1585526100000|2020-03-29 23:55:00|9507.1|9504|9507.3|9504.3|9508.5|9506.1|9504.1|9501.7|949
1585526400000|2020-03-30 00:00:00|9507.4|9504.4|9520|9517.2|9520.9|9517.9|9506.9|9504.1|1243
1585526700000|2020-03-30 00:05:00|9520.1|9517.3|9519.1|9516.7|9521.6|9518.8|9516.9|9514.4|999
1585527000000|2020-03-30 00:10:00|9519|9516.6|9522.9|9520.5|9526.6|9524.2|9518.2|9515.8|829
1585527300000|2020-03-30 00:15:00|9522.8|9520.4|9524.6|9522.2|9524.7|9522.3|9519.4|9516.9|735
1585527600000|2020-03-30 00:20:00|9524.8|9522.4|9524.6|9522.2|9525.9|9523.8|9523|9521|649
1585527900000|2020-03-30 00:25:00|9524.5|9522.1|9527.2|9524.8|9527.7|9525.3|9523.7|9521.6|701
1585528200000|2020-03-30 00:30:00|9527.3|9524.9|9532.1|9529.7|9532.6|9530.2|9526.5|9524.2|711
1585528500000|2020-03-30 00:35:00|9532.2|9529.8|9536.4|9534|9537.2|9534.9|9531.6|9529.5|765
1585528800000|2020-03-30 00:40:00|9536.3|9533.9|9535.5|9533.1|9537.1|9534.7|9530.8|9528.6|919
1585529100000|2020-03-30 00:45:00|9535.6|9533.2|9539.3|9536.9|9540.7|9538.6|9535.3|9533|805
1585529400000|2020-03-30 00:50:00|9539.4|9537|9543.9|9541.5|9543.9|9541.5|9536.8|9534.4|1020
1585529700000|2020-03-30 00:55:00|9543.8|9541.4|9533.2|9530.8|9543.8|9541.4|9530.2|9527.8|1184
1585530000000|2020-03-30 01:00:00|9533.4|9531|9529.2|9527.7|9535.1|9532.7|9526.3|9523.9|1070
1585530300000|2020-03-30 01:05:00|9529.3|9527.8|9533|9530.6|9533.8|9531.7|9528.4|9526|884
1585530600000|2020-03-30 01:10:00|9532.9|9530.5|9526.7|9524.3|9536|9533.6|9525.6|9523.2|773
1585530900000|2020-03-30 01:15:00|9526.6|9524.2|9525.6|9523.2|9529.8|9527.4|9524.3|9521.9|720
1585531200000|2020-03-30 01:20:00|9525.5|9523.1|9528.5|9526.1|9529.3|9526.9|9525.1|9522.7|771
1585531500000|2020-03-30 01:25:00|9528.3|9525.9|9530.4|9528|9534.5|9532.1|9528.3|9525.9|765
1585531800000|2020-03-30 01:30:00|9530.5|9528.1|9531.8|9529.4|9532.9|9530.5|9527|9525.1|635
1585532100000|2020-03-30 01:35:00|9531.9|9529.5|9533.4|9531|9534.5|9532.1|9530.6|9528.3|673
1585532400000|2020-03-30 01:40:00|9533.5|9531.1|9533.9|9531.5|9534.5|9532.1|9530.8|9528.4|733
1585532700000|2020-03-30 01:45:00|9533.8|9531.4|9532.3|9529.9|9535|9532.9|9531.3|9529.6|699
1585533000000|2020-03-30 01:50:00|9532.2|9529.8|9531.9|9529.5|9532.6|9530.5|9527.3|9525.6|574
1585533300000|2020-03-30 01:55:00|9531.8|9529.4|9530.8|9528.4|9532.9|9530.8|9530|9527.6|495
1585533600000|2020-03-30 02:00:00|9530.7|9528.3|9532.2|9529.8|9533|9530.6|9529.7|9527.4|529
1585533900000|2020-03-30 02:05:00|9532.1|9529.7|9531.2|9528.8|9536.4|9534.2|9531|9528.6|666
1585534200000|2020-03-30 02:10:00|9531|9528.6|9532.4|9530|9533.4|9531.3|9530.7|9528.4|578
1585534500000|2020-03-30 02:15:00|9532.3|9529.9|9531|9528.6|9533|9530.6|9530|9528|453
1585534800000|2020-03-30 02:20:00|9530.4|9528.9|9533.2|9531.7|9534.3|9532.3|9530.2|9528.3|640
1585535100000|2020-03-30 02:25:00|9533|9531.5|9532.6|9530.2|9533.9|9531.7|9530.9|9529|560
1585535400000|2020-03-30 02:30:00|9532.8|9530.4|9537.4|9535|9537.5|9535.4|9531.6|9529.4|589
1585535700000|2020-03-30 02:35:00|9537.5|9535.1|9540.2|9537.8|9540.5|9538.7|9536|9533.9|529
1585536000000|2020-03-30 02:40:00|9540.1|9537.7|9536.8|9534.4|9540.5|9538.6|9535.2|9533.2|501
1585536300000|2020-03-30 02:45:00|9536.9|9534.5|9536.7|9534.3|9537.4|9535.1|9535.9|9533.8|385
1585536600000|2020-03-30 02:50:00|9536.6|9534.2|9536.6|9535.1|9537.6|9535.9|9533.7|9531.6|409
1585536900000|2020-03-30 02:55:00|9536.7|9535.2|9536.8|9535.3|9537.6|9535.8|9535.8|9533.8|475
1585537200000|2020-03-30 03:00:00|9536.9|9535.4|9538.4|9536.9|9538.9|9537.4|9535.4|9533.2|543
1585537500000|2020-03-30 03:05:00|9538|9536.5|9539.3|9537.8|9539.9|9538.4|9537.7|9536.2|463
1585537800000|2020-03-30 03:10:00|9539.2|9537.7|9539.6|9538.1|9540.3|9538.7|9538.6|9536.7|411
1585538100000|2020-03-30 03:15:00|9539.5|9538|9543.8|9541.4|9543.8|9541.5|9539.4|9537.9|400
1585538400000|2020-03-30 03:20:00|9543.7|9541.3|9540.8|9539.3|9544.7|9543.1|9538.8|9537.3|499
1585538700000|2020-03-30 03:25:00|9540.4|9538.9|9541.8|9540.3|9543.2|9541.7|9540.2|9538.2|462
1585539000000|2020-03-30 03:30:00|9541.9|9540.4|9543|9541.5|9545|9543.2|9541.6|9539.9|378
1585539300000|2020-03-30 03:35:00|9542.9|9541.4|9541.8|9540.3|9544.4|9542.6|9541.4|9539.8|456
1585539600000|2020-03-30 03:40:00|9541.7|9540.2|9541.9|9540.4|9542.7|9541.2|9540.1|9538.4|309
1585539900000|2020-03-30 03:45:00|9542|9540.5|9538.7|9537.2|9543|9541.5|9537.9|9536.4|488
1585540200000|2020-03-30 03:50:00|9538.8|9537.3|9541.6|9540.1|9542|9540.1|9537.5|9535.6|489
1585540500000|2020-03-30 03:55:00|9541.5|9540|9551.4|9549|9551.5|9549.7|9540.3|9538.5|548
1585540800000|2020-03-30 04:00:00|9551.5|9549.1|9553.7|9551.3|9554|9551.6|9548.6|9546.3|645
1585541100000|2020-03-30 04:05:00|9553.6|9551.2|9558.5|9556.1|9558.7|9556.9|9553.6|9551.2|529
1585541400000|2020-03-30 04:10:00|9558.1|9555.7|9560.2|9557.8|9562.2|9560.1|9557.2|9555.2|510
1585541700000|2020-03-30 04:15:00|9560.1|9557.7|9553.3|9550.9|9561.3|9558.9|9552.4|9550.3|720
1585542000000|2020-03-30 04:20:00|9553.5|9551.1|9555|9553.5|9557.7|9555.9|9551.4|9549.4|787
1585542300000|2020-03-30 04:25:00|9554.4|9552.9|9556.8|9554.4|9557.5|9555.1|9553.6|9551.6|696
1585542600000|2020-03-30 04:30:00|9556.7|9554.3|9560.7|9559.2|9563.3|9561.8|9554.9|9553.1|670
1585542900000|2020-03-30 04:35:00|9560.6|9559.1|9559.6|9558.1|9562.5|9561|9557.9|9555.5|583
1585543200000|2020-03-30 04:40:00|9559.5|9558|9557.8|9556.3|9560|9558.5|9556.5|9554.1|523
1585543500000|2020-03-30 04:45:00|9557.7|9556.2|9562.1|9560.6|9562.1|9560.6|9556.8|9555.3|440
1585543800000|2020-03-30 04:50:00|9562|9560.5|9559.3|9557.8|9562.4|9560.9|9558.1|9556.5|468
1585544100000|2020-03-30 04:55:00|9559.2|9557.7|9559.5|9557.1|9566.2|9564.7|9558.4|9556.9|543
1585544400000|2020-03-30 05:00:00|9559.6|9557.2|9561.5|9560|9563.9|9561.6|9558.9|9556.8|500
1585544700000|2020-03-30 05:05:00|9561.4|9559.9|9558.1|9555.7|9564.7|9562.4|9557.9|9555.5|466
1585545000000|2020-03-30 05:10:00|9558|9555.6|9560.8|9558.4|9561.6|9559.2|9556.7|9554.6|538
1585545300000|2020-03-30 05:15:00|9560.3|9558.8|9564.3|9562.8|9565.7|9564|9559.6|9557.2|616
1585545600000|2020-03-30 05:20:00|9564.4|9562.9|9565|9562.6|9567.4|9565.9|9562.5|9560.7|650
1585545900000|2020-03-30 05:25:00|9564.7|9563.2|9563.8|9562.3|9568.5|9566.6|9562.7|9561.2|539
1585546200000|2020-03-30 05:30:00|9563.7|9562.2|9560.7|9559.2|9563.9|9562.4|9559.4|9557.5|423
1585546500000|2020-03-30 05:35:00|9560.8|9559.3|9560|9557.6|9561.4|9559.9|9556.7|9554.8|589
1585546800000|2020-03-30 05:40:00|9560.1|9557.7|9560.4|9558|9561.5|9559.7|9558.2|9556.2|502
1585547100000|2020-03-30 05:45:00|9559.8|9558.3|9563.8|9562.3|9565.4|9563.8|9559.4|9557.4|671
1585547400000|2020-03-30 05:50:00|9563.7|9562.2|9562.7|9561.2|9564.3|9562.5|9560.1|9558.4|520
1585547700000|2020-03-30 05:55:00|9562.6|9561.1|9545.1|9542.7|9562.6|9561.1|9544.9|9542.5|1158
1585548000000|2020-03-30 06:00:00|9545.2|9542.8|9547.1|9544.7|9548.1|9546.6|9540.6|9538.3|1123
1585548300000|2020-03-30 06:05:00|9546.9|9544.5|9549.9|9548.4|9551.3|9549.3|9544.3|9542.6|897
1585548600000|2020-03-30 06:10:00|9550|9548.5|9553.8|9552.3|9554|9552.3|9548.6|9546.6|761
1585548900000|2020-03-30 06:15:00|9553.7|9552.2|9551.5|9550|9554.5|9553|9550.3|9548.5|866
1585549200000|2020-03-30 06:20:00|9551.4|9549.9|9544.4|9542.9|9553.4|9551.9|9541.9|9539.9|886
1585549500000|2020-03-30 06:25:00|9544.6|9543.1|9547.5|9546|9549.3|9547.2|9543.3|9541.3|728
1585549800000|2020-03-30 06:30:00|9547.6|9546.1|9551.4|9549.9|9554|9552|9547.2|9545.7|846
1585550100000|2020-03-30 06:35:00|9551.3|9549.8|9554.1|9552.6|9556.2|9554.7|9547.5|9546|902
1585550400000|2020-03-30 06:40:00|9554.2|9552.7|9559.1|9557.6|9561.9|9560.4|9553.9|9552.4|940
1585550700000|2020-03-30 06:45:00|9559.3|9557.8|9551.7|9550.2|9559.5|9558|9549.8|9547.8|881
1585551000000|2020-03-30 06:50:00|9551.6|9550.1|9552.8|9551.3|9554|9552.2|9548.9|9547.4|999
1585551300000|2020-03-30 06:55:00|9552.7|9551.2|9564.3|9561.9|9566.1|9564.5|9552.2|9550.3|979
1585551600000|2020-03-30 07:00:00|9564.5|9562.1|9555.2|9553.7|9565.6|9563.2|9554.5|9553|1064
1585551900000|2020-03-30 07:05:00|9555.1|9553.6|9562.7|9561.2|9563.7|9562.2|9554.1|9552.6|1030
1585552200000|2020-03-30 07:10:00|9562.4|9560.9|9564.6|9563.1|9565.7|9564.2|9561.5|9559.9|880
1585552500000|2020-03-30 07:15:00|9564.7|9563.2|9560.5|9559|9566|9564.5|9560.3|9558.8|937
1585552800000|2020-03-30 07:20:00|9560.4|9558.9|9560.4|9558.9|9562.6|9561.1|9554.3|9552.3|1019
1585553100000|2020-03-30 07:25:00|9560.5|9559|9563.9|9562.4|9564.6|9563.1|9560.4|9558.9|933
1585553400000|2020-03-30 07:30:00|9563.8|9562.3|9562.1|9560.6|9565|9563.5|9561.3|9559.8|901
1585553700000|2020-03-30 07:35:00|9561.9|9560.4|9563.9|9562.4|9566.6|9565.1|9561.5|9560|933
1585554000000|2020-03-30 07:40:00|9564|9562.5|9561.6|9560.1|9564.7|9562.8|9557.6|9556.1|975
1585554300000|2020-03-30 07:45:00|9561.7|9560.2|9560.7|9559.2|9566.9|9565.1|9560.6|9558.8|902
1585554600000|2020-03-30 07:50:00|9560.9|9559.4|9559.3|9557.8|9565.6|9564.1|9557.9|9556.2|1012
1585554900000|2020-03-30 07:55:00|9559.5|9558|9554.7|9553.2|9561|9559.4|9554|9552.3|844
1585555200000|2020-03-30 08:00:00|9554.6|9553.1|9556.3|9554.8|9562.9|9561.4|9554.4|9552.8|882
1585555500000|2020-03-30 08:05:00|9556.5|9555|9563.7|9562.2|9566.6|9565.1|9556.2|9554.7|874
1585555800000|2020-03-30 08:10:00|9563.4|9561.9|9565.6|9564.1|9566.8|9565.3|9562.9|9561.4|926
1585556100000|2020-03-30 08:15:00|9565.8|9564.3|9564.2|9562.7|9569.4|9567.9|9563.9|9562.4|914
1585556400000|2020-03-30 08:20:00|9564.3|9562.8|9562.9|9561.4|9566.7|9565.2|9561.5|9560|870
1585556700000|2020-03-30 08:25:00|9563|9561.5|9559.5|9558|9568.2|9566.7|9558|9556.1|854
1585557000000|2020-03-30 08:30:00|9559.4|9557.9|9562.7|9561.2|9565.2|9563.3|9559.4|9557.7|821
1585557300000|2020-03-30 08:35:00|9562.6|9561.1|9562.9|9561.4|9565.4|9563.9|9560.8|9559.3|801
1585557600000|2020-03-30 08:40:00|9563.2|9561.7|9563.4|9561.9|9566.6|9565.1|9561.7|9560.2|823
1585557900000|2020-03-30 08:45:00|9563.5|9562|9560.2|9558.7|9565.5|9564|9558.8|9557.3|915
1585558200000|2020-03-30 08:50:00|9560.1|9558.6|9555|9553.5|9563.4|9561.9|9554.9|9553.4|894
1585558500000|2020-03-30 08:55:00|9555.1|9553.6|9554.2|9552.7|9558|9556.4|9554.1|9552.6|664
1585558800000|2020-03-30 09:00:00|9554.1|9552.6|9550.9|9549.4|9557.9|9556.4|9550.6|9549.1|776
1585559100000|2020-03-30 09:05:00|9550.7|9549.2|9552.5|9551|9554.2|9552.7|9549|9547.5|762
1585559400000|2020-03-30 09:10:00|9552.4|9550.9|9558.8|9557.3|9559.5|9558|9551.3|9549.8|744
1585559700000|2020-03-30 09:15:00|9558.6|9557.1|9558.6|9557.1|9559.9|9558.4|9556.1|9554.6|695
1585560000000|2020-03-30 09:20:00|9558.7|9557.2|9559.6|9558.1|9560.6|9559.1|9557.8|9556.3|785
1585560300000|2020-03-30 09:25:00|9559.5|9558|9560.3|9558.8|9560.7|9559.2|9556.8|9555.3|642
1585560600000|2020-03-30 09:30:00|9560.1|9558.6|9557.9|9556.4|9560.5|9559|9554.3|9552.8|739
1585560900000|2020-03-30 09:35:00|9558|9556.5|9560.7|9559.2|9562.8|9561.3|9556.5|9555|759
1585561200000|2020-03-30 09:40:00|9560.6|9559.1|9557.7|9556.2|9562.1|9560.6|9555.5|9554|841
1585561500000|2020-03-30 09:45:00|9557.8|9556.3|9557.7|9556.2|9561.6|9560.1|9557|9555.5|771
1585561800000|2020-03-30 09:50:00|9557.6|9556.1|9557.3|9555.8|9559.4|9557.9|9556.1|9554.6|608
1585562100000|2020-03-30 09:55:00|9557.2|9555.7|9558.3|9556.8|9560.2|9558.7|9555.8|9554.3|763
1585562400000|2020-03-30 10:00:00|9558.2|9556.7|9564.2|9562.7|9564.4|9562.9|9557|9555.5|798
1585562700000|2020-03-30 10:05:00|9564.3|9562.8|9566.3|9564.8|9568|9566.5|9562.2|9560.7|726
1585563000000|2020-03-30 10:10:00|9566.1|9564.6|9565.1|9563.6|9566.6|9565.1|9562.9|9561.4|710
1585563300000|2020-03-30 10:15:00|9565.2|9563.7|9570.4|9568.9|9571.2|9569.7|9564.7|9563.2|694
1585563600000|2020-03-30 10:20:00|9570.5|9569|9570.3|9568.8|9571.9|9570.4|9568.6|9567.1|685
1585563900000|2020-03-30 10:25:00|9570.4|9568.9|9569.8|9568.3|9571.6|9570|9569.4|9567.9|539
1585564200000|2020-03-30 10:30:00|9569.7|9568.2|9567.6|9566.1|9571.2|9569.7|9566.2|9564.7|606
1585564500000|2020-03-30 10:35:00|9567.7|9566.2|9562|9560.5|9569.2|9567.7|9561.2|9559.7|645
1585564800000|2020-03-30 10:40:00|9562.1|9560.6|9561.2|9559.7|9562.6|9561.1|9557.9|9556.4|630
1585565100000|2020-03-30 10:45:00|9561.1|9559.6|9559.6|9558.1|9561.5|9560|9558.1|9556.6|548
1585565400000|2020-03-30 10:50:00|9559.5|9558|9562.9|9561.4|9563.3|9561.8|9559.5|9558|661
1585565700000|2020-03-30 10:55:00|9562.8|9561.3|9562.5|9561|9563.2|9561.7|9559.2|9557.7|684
1585566000000|2020-03-30 11:00:00|9562.4|9560.9|9560.7|9559.2|9562.7|9561.2|9559.6|9558.1|648
1585566300000|2020-03-30 11:05:00|9560.6|9559.1|9559.6|9558.1|9561|9559.5|9557.9|9556.4|526
1585566600000|2020-03-30 11:10:00|9559.8|9558.3|9562.5|9561|9562.9|9561.4|9558.8|9557.3|561
1585566900000|2020-03-30 11:15:00|9562.4|9560.9|9567.7|9566.2|9567.8|9566.3|9562.3|9560.8|638
1585567200000|2020-03-30 11:20:00|9567.8|9566.3|9573.8|9572.3|9574.6|9573.1|9566|9564.5|760
1585567500000|2020-03-30 11:25:00|9573.9|9572.4|9570.5|9569|9574.6|9573.1|9570|9568.5|668
1585567800000|2020-03-30 11:30:00|9570.3|9568.8|9566.5|9565|9570.8|9569.3|9566|9564.5|538
1585568100000|2020-03-30 11:35:00|9566.9|9565.4|9567.8|9566.3|9568.5|9567|9563.5|9562|688
1585568400000|2020-03-30 11:40:00|9567.9|9566.4|9567.3|9565.8|9569.5|9568|9565.1|9563.6|674
1585568700000|2020-03-30 11:45:00|9567.4|9565.9|9566.5|9565|9571.4|9569.9|9565.6|9564.1|750
1585569000000|2020-03-30 11:50:00|9566.4|9564.9|9565.1|9563.6|9568.6|9567.1|9564.2|9562.7|639
1585569300000|2020-03-30 11:55:00|9565.2|9563.7|9563.9|9562.4|9569.4|9567.9|9562|9560.5|631
1585569600000|2020-03-30 12:00:00|9563.7|9562.2|9565.6|9564.1|9567|9565.5|9563.4|9561.9|766
1585569900000|2020-03-30 12:05:00|9565.7|9564.2|9574.4|9572.9|9574.4|9572.9|9565.1|9563.6|801
1585570200000|2020-03-30 12:10:00|9574.3|9572.8|9580.5|9579|9580.9|9579.4|9571.8|9570.3|880
1585570500000|2020-03-30 12:15:00|9580.3|9578.8|9583.9|9582.4|9584.8|9583.3|9578.3|9576.8|856
1585570800000|2020-03-30 12:20:00|9583.8|9582.3|9577.9|9576.4|9583.8|9582.3|9576|9574.5|801
1585571100000|2020-03-30 12:25:00|9578|9576.5|9578.5|9577|9579.6|9578.1|9575.2|9573.7|763
1585571400000|2020-03-30 12:30:00|9578.3|9576.8|9577.1|9575.6|9579.8|9578.3|9576.4|9574.9|599
1585571700000|2020-03-30 12:35:00|9577.2|9575.7|9579|9577.5|9581.6|9580.1|9576.6|9575.1|582
1585572000000|2020-03-30 12:40:00|9578.9|9577.4|9579.9|9578.4|9581.6|9580.1|9578.2|9576.7|576
1585572300000|2020-03-30 12:45:00|9580.1|9578.6|9576.5|9575|9581.9|9580.4|9574.8|9573.3|727
1585572600000|2020-03-30 12:50:00|9576.4|9574.9|9579.2|9577.7|9581.7|9579.7|9576.1|9574.6|793
1585572900000|2020-03-30 12:55:00|9579.1|9577.6|9587.3|9585.8|9589.4|9587.9|9579.1|9577.6|1061
1585573200000|2020-03-30 13:00:00|9587.4|9585.9|9587.2|9585.7|9590.3|9588.8|9582.4|9580.9|1033
1585573500000|2020-03-30 13:05:00|9587.1|9585.6|9578.6|9577.1|9587.2|9585.7|9571.5|9570|1065
1585573800000|2020-03-30 13:10:00|9578.3|9576.8|9579.3|9577.8|9581.7|9580.2|9575.1|9573.6|911
1585574100000|2020-03-30 13:15:00|9579.5|9578|9574.3|9572.8|9579.8|9578.3|9571.9|9570.4|898
1585574400000|2020-03-30 13:20:00|9574.4|9572.9|9568.3|9566.8|9576.3|9574.8|9567.5|9566|854
1585574700000|2020-03-30 13:25:00|9568.4|9566.9|9571.5|9570|9572.4|9570.9|9567.7|9566.2|868
1585575000000|2020-03-30 13:30:00|9571.3|9569.8|9570.3|9568.8|9577.9|9576.4|9569.7|9568.2|1035
1585575300000|2020-03-30 13:35:00|9570.2|9568.7|9567.7|9566.2|9571.6|9570.1|9566.8|9565.3|935
1585575600000|2020-03-30 13:40:00|9568|9566.5|9574.4|9572.9|9577|9575.5|9565.9|9564.4|1057
1585575900000|2020-03-30 13:45:00|9574.2|9572.7|9578|9576.5|9580.2|9578.7|9573.3|9571.8|980
1585576200000|2020-03-30 13:50:00|9578.1|9576.6|9575.2|9573.7|9579.3|9577.8|9572.3|9570.8|802
1585576500000|2020-03-30 13:55:00|9575.1|9573.6|9571.1|9569.6|9576.3|9574.8|9565.8|9564.3|800
1585576800000|2020-03-30 14:00:00|9570.9|9569.4|9565.7|9564.2|9571.1|9569.6|9564.4|9562.9|1012
1585577100000|2020-03-30 14:05:00|9565.8|9564.3|9566.2|9564.7|9568.2|9566.7|9563.4|9561.9|790
1585577400000|2020-03-30 14:10:00|9566.7|9565.2|9575.6|9574.1|9575.6|9574.1|9566.6|9565.1|757
1585577700000|2020-03-30 14:15:00|9575.5|9574|9574.8|9573.3|9577.6|9576.1|9572.5|9571|794
1585578000000|2020-03-30 14:20:00|9574.9|9573.4|9575.8|9574.3|9578.6|9577.1|9572.6|9571.1|675
1585578300000|2020-03-30 14:25:00|9576|9574.5|9578.4|9576.9|9582.2|9580.7|9575.6|9574.1|796
1585578600000|2020-03-30 14:30:00|9578.9|9577.4|9574.4|9572.9|9581.5|9580|9573.9|9572.4|728
1585578900000|2020-03-30 14:35:00|9574.5|9573|9573.5|9572|9579.4|9577.9|9571|9569.5|901
1585579200000|2020-03-30 14:40:00|9573.7|9572.2|9580.6|9579.1|9583.5|9582|9573.4|9571.9|968
1585579500000|2020-03-30 14:45:00|9580.5|9579|9579.7|9578.2|9582.4|9580.9|9575.9|9574.4|1014
1585579800000|2020-03-30 14:50:00|9579.5|9578|9589|9587.5|9592.9|9591.4|9578.6|9577.1|1241
1585580100000|2020-03-30 14:55:00|9588.9|9587.4|9599.5|9598|9602.8|9601.3|9588.5|9587|1275
1585580400000|2020-03-30 15:00:00|9599.4|9597.9|9595.5|9594|9603.7|9602.2|9594.5|9593|1059
1585580700000|2020-03-30 15:05:00|9595.6|9594.1|9595.6|9594.1|9600.6|9599.1|9594|9592.5|803
1585581000000|2020-03-30 15:10:00|9595.7|9594.2|9597.9|9596.4|9597.9|9596.4|9591.6|9590.1|779
1585581300000|2020-03-30 15:15:00|9597.8|9596.3|9597.9|9596.4|9602.5|9601|9597|9595.5|874
1585581600000|2020-03-30 15:20:00|9598.1|9596.6|9597.5|9596|9600.6|9599.1|9594.7|9593.2|771
1585581900000|2020-03-30 15:25:00|9597.8|9596.3|9594.4|9592.9|9599.1|9597.6|9594.3|9592.8|681
1585582200000|2020-03-30 15:30:00|9594.5|9593|9586.2|9584.7|9594.5|9593|9583.9|9582.4|758
1585582500000|2020-03-30 15:35:00|9586.3|9584.8|9596.3|9594.8|9598.8|9597.3|9585.8|9584.3|812
1585582800000|2020-03-30 15:40:00|9596.2|9594.7|9599.6|9598.1|9602.1|9600.6|9595.3|9593.8|670
1585583100000|2020-03-30 15:45:00|9599.7|9598.2|9598.4|9596.9|9600.7|9599.2|9597.1|9595.6|624
1585583400000|2020-03-30 15:50:00|9598.3|9596.8|9608.6|9607.1|9608.7|9607.2|9598.2|9596.7|756
1585583700000|2020-03-30 15:55:00|9608.5|9607|9607.4|9605.9|9611.9|9610.4|9605.6|9604.1|708
1585584000000|2020-03-30 16:00:00|9607.5|9606|9604.3|9602.8|9609.5|9608|9603.7|9602.2|760
1585584300000|2020-03-30 16:05:00|9604.2|9602.7|9601|9599.5|9604.9|9603.4|9598.4|9596.9|614
1585584600000|2020-03-30 16:10:00|9600.9|9599.4|9600.8|9599.3|9602.7|9601.2|9599|9597.5|721
1585584900000|2020-03-30 16:15:00|9600.9|9599.4|9600.1|9598.6|9602.3|9600.8|9599.3|9597.8|554
1585585200000|2020-03-30 16:20:00|9600|9598.5|9598.4|9596.9|9602.5|9601|9598.1|9596.6|624
1585585500000|2020-03-30 16:25:00|9598.3|9596.8|9595.9|9594.4|9598.6|9597.1|9595|9593.5|469
1585585800000|2020-03-30 16:30:00|9596|9594.5|9597|9595.5|9597.6|9596.1|9594.9|9593.4|525
1585586100000|2020-03-30 16:35:00|9596.8|9595.3|9596.9|9595.4|9597.6|9596.1|9594.7|9593.2|487
1585586400000|2020-03-30 16:40:00|9597|9595.5|9597.3|9595.8|9599.9|9598.4|9595.2|9593.7|524
1585586700000|2020-03-30 16:45:00|9597.5|9596|9599.7|9598.2|9601.5|9600|9597.4|9595.9|497
1585587000000|2020-03-30 16:50:00|9599.8|9598.3|9599.9|9598.4|9603.6|9602.1|9598.8|9597.3|624
1585587300000|2020-03-30 16:55:00|9600.2|9598.7|9602.1|9600.6|9603.3|9601.8|9598.4|9596.9|772
1585587600000|2020-03-30 17:00:00|9602.2|9600.7|9600.8|9599.3|9602.4|9600.9|9599.9|9598.4|546
1585587900000|2020-03-30 17:05:00|9600.9|9599.4|9600.3|9598.8|9602|9600.5|9599.1|9597.6|392
1585588200000|2020-03-30 17:10:00|9600.4|9598.9|9603|9601.5|9604.3|9602.8|9599.9|9598.4|448
1585588500000|2020-03-30 17:15:00|9602.9|9601.4|9601.5|9600|9604.2|9602.7|9600.7|9599.2|444
1585588800000|2020-03-30 17:20:00|9601.6|9600.1|9602.5|9601|9604.2|9602.7|9600.9|9599.4|481
1585589100000|2020-03-30 17:25:00|9602.6|9601.1|9604.1|9602.6|9604.8|9603.3|9601.6|9600.1|455
1585589400000|2020-03-30 17:30:00|9604.2|9602.7|9602.8|9601.3|9604.6|9603.1|9601.6|9600.1|426
1585589700000|2020-03-30 17:35:00|9602.7|9601.2|9605|9603.5|9605.4|9603.9|9601.4|9599.9|445
1585590000000|2020-03-30 17:40:00|9605.1|9603.6|9607.6|9606.1|9607.9|9606.4|9604.9|9603.4|501
1585590300000|2020-03-30 17:45:00|9607.4|9605.9|9605.9|9604.4|9608|9606.5|9605.4|9603.9|520
1585590600000|2020-03-30 17:50:00|9605.8|9604.3|9606.8|9605.3|9609.4|9607.9|9602.1|9600.6|578
1585590900000|2020-03-30 17:55:00|9607|9605.5|9606.3|9604.8|9608.6|9607.1|9605.9|9604.4|487
1585591200000|2020-03-30 18:00:00|9606.4|9604.9|9606.8|9605.3|9608.2|9606.7|9605.8|9604.3|582
1585591500000|2020-03-30 18:05:00|9606.7|9605.2|9601.1|9599.6|9608|9606.5|9600.5|9599|634
1585591800000|2020-03-30 18:10:00|9601|9599.5|9596.9|9595.4|9601.5|9600|9596|9594.5|536
1585592100000|2020-03-30 18:15:00|9596.8|9595.3|9596.5|9595|9599.2|9597.7|9595.1|9593.6|506
1585592400000|2020-03-30 18:20:00|9596.4|9594.9|9593.6|9592.1|9597.7|9596.2|9591.5|9590|494
1585592700000|2020-03-30 18:25:00|9593.5|9592|9594.5|9593|9594.9|9593.4|9591.5|9590|418
1585593000000|2020-03-30 18:30:00|9594.6|9593.1|9592.3|9590.8|9596.9|9595.4|9592.2|9590.7|430
1585593300000|2020-03-30 18:35:00|9592.2|9590.7|9593.7|9592.2|9594.7|9593.2|9592.2|9590.7|514
1585593600000|2020-03-30 18:40:00|9593.6|9592.1|9595.6|9594.1|9596|9594.5|9592.2|9590.7|481
1585593900000|2020-03-30 18:45:00|9595.7|9594.2|9594.2|9592.7|9596|9594.5|9593.4|9591.9|491
1585594200000|2020-03-30 18:50:00|9594.3|9592.8|9601.5|9600|9602.1|9600.6|9594.3|9592.8|533
1585594500000|2020-03-30 18:55:00|9601.6|9600.1|9599.3|9597.8|9602.9|9601.4|9596.4|9594.9|667
1585594800000|2020-03-30 19:00:00|9599|9597.5|9596.9|9595.4|9600.4|9598.9|9596.3|9594.8|546
1585595100000|2020-03-30 19:05:00|9596.8|9595.3|9591.5|9590|9597.1|9595.6|9587.9|9586.4|779
1585595400000|2020-03-30 19:10:00|9591.6|9590.1|9589.3|9587.8|9592.6|9591.1|9589.2|9587.7|553
1585595700000|2020-03-30 19:15:00|9589.1|9587.6|9588.7|9587.2|9591.3|9589.8|9587.9|9586.4|521
1585596000000|2020-03-30 19:20:00|9588.8|9587.3|9590.7|9589.2|9591.4|9589.9|9588.5|9587|457
1585596300000|2020-03-30 19:25:00|9590.6|9589.1|9587.7|9586.2|9590.8|9589.3|9587.4|9585.9|520
1585596600000|2020-03-30 19:30:00|9588|9586.5|9588.3|9586.8|9590.1|9588.6|9587.4|9585.9|526
1585596900000|2020-03-30 19:35:00|9588.4|9586.9|9589.1|9587.6|9591.1|9589.6|9587.7|9586.1|468
1585597200000|2020-03-30 19:40:00|9589.2|9587.7|9589.5|9588|9589.8|9588.3|9587.3|9585.8|453
1585597500000|2020-03-30 19:45:00|9589.6|9588.1|9586.9|9585.4|9592.1|9590.6|9586.8|9585.3|499
1585597800000|2020-03-30 19:50:00|9587|9585.5|9586.6|9585.1|9590.8|9589.3|9586.6|9585.1|623
1585598100000|2020-03-30 19:55:00|9586.7|9585.2|9582.5|9581|9589.4|9587.5|9581.7|9580.2|581
1585598400000|2020-03-30 20:00:00|9582.4|9580.9|9588.5|9587|9588.8|9587.3|9582|9580.5|484
1585598700000|2020-03-30 20:05:00|9588.6|9587.1|9589.2|9587.7|9590.1|9588.6|9588|9586.5|268
1585599000000|2020-03-30 20:10:00|9589.4|9587.9|9592.2|9590.7|9593.1|9591.6|9589.2|9587.7|281
1585599300000|2020-03-30 20:15:00|9592.3|9590.8|9590|9587.6|9595.3|9593.8|9588.4|9586.4|282
1585599600000|2020-03-30 20:20:00|9590.2|9587.8|9589.3|9587.8|9591.3|9589.5|9587.4|9585.7|234
1585599900000|2020-03-30 20:25:00|9589.2|9587.7|9590.4|9588.9|9590.9|9588.9|9585.6|9584.1|360
1585600200000|2020-03-30 20:30:00|9590.9|9588.5|9592.1|9590.6|9593.8|9591.5|9590.4|9588.5|282
1585600500000|2020-03-30 20:35:00|9592.2|9590.7|9592.6|9591.1|9593.6|9591.4|9591|9589.3|179
1585600800000|2020-03-30 20:40:00|9592.5|9591|9590|9587.6|9593|9591.3|9589.4|9587|221
1585601100000|2020-03-30 20:45:00|9589.4|9587|9587|9584.6|9591.3|9589.1|9586.3|9584.5|293
1585601400000|2020-03-30 20:50:00|9586.9|9584.5|9592|9589.6|9592.6|9590.1|9586.3|9583.9|249
1585601700000|2020-03-30 20:55:00|9591.9|9589.5|9585.8|9580.8|9592.7|9590.3|9584.4|9580.7|486
1585602000000|2020-03-30 21:00:00|9586|9581|9586.1|9581.1|9586.3|9581.3|9585.5|9580.5|37
1585602300000|2020-03-30 21:05:00|9586.9|9581.9|9586|9581|9587.7|9582.7|9584.7|9579.7|204
1585602600000|2020-03-30 21:10:00|9586.1|9581.1|9585.3|9580.3|9587.9|9582.9|9585.2|9580.2|167
1585602900000|2020-03-30 21:15:00|9585.7|9580.7|9586.1|9581.1|9587.1|9582.1|9584.4|9579.4|192
1585603200000|2020-03-30 21:20:00|9586.2|9581.2|9585.9|9580.9|9587.1|9582.1|9584.8|9579.8|189
1585603500000|2020-03-30 21:25:00|9585.8|9580.8|9599.2|9594.2|9601.2|9596.2|9585.2|9580.5|294
1585603800000|2020-03-30 21:30:00|9598.8|9593.8|9600.1|9595.1|9604.2|9599.2|9598.3|9593.3|195
1585604100000|2020-03-30 21:35:00|9601|9596|9594|9589|9601.9|9596.9|9591.6|9586.6|322
1585604400000|2020-03-30 21:40:00|9590.6|9585.6|9591.3|9586.3|9595.5|9590.5|9586.6|9581.6|504
1585604700000|2020-03-30 21:45:00|9590.8|9585.8|9592.8|9587.8|9593.3|9588.3|9587.2|9582.2|533
1585605000000|2020-03-30 21:50:00|9592.9|9587.9|9587.9|9582.9|9593.8|9588.8|9587.5|9582.5|488
1585605300000|2020-03-30 21:55:00|9587.8|9582.8|9588.6|9583.6|9590|9585|9586.3|9581.3|365
1585605600000|2020-03-30 22:00:00|9587.6|9582.6|9589.1|9584.1|9593.9|9588.9|9584.4|9579.4|835
1585605900000|2020-03-30 22:05:00|9589|9584|9585.9|9580.9|9589|9584|9585.8|9580.8|648
1585606200000|2020-03-30 22:10:00|9585.8|9580.8|9585.2|9580.2|9586.6|9582|9583.8|9579.1|310
1585606500000|2020-03-30 22:15:00|9585.3|9580.5|9586.3|9581.3|9586.6|9581.6|9584.4|9580.1|221
1585606800000|2020-03-30 22:20:00|9586.5|9581.5|9588.4|9585|9590.8|9586.9|9585.3|9580.4|466
1585607100000|2020-03-30 22:25:00|9588.5|9585.2|9585.5|9582.1|9588.7|9585.3|9584.7|9581.5|331
1585607400000|2020-03-30 22:30:00|9585.4|9582|9587.5|9584.7|9587.7|9584.7|9584.3|9581.1|334
1585607700000|2020-03-30 22:35:00|9587.4|9584.6|9587.2|9584.1|9588.9|9586|9586.2|9582.2|290
1585608000000|2020-03-30 22:40:00|9586.5|9584.2|9589.1|9586.1|9589.3|9586.3|9585.6|9582.3|342
1585608300000|2020-03-30 22:45:00|9588.9|9586.4|9587.5|9584.6|9590.2|9586.9|9587.2|9583.3|254
1585608600000|2020-03-30 22:50:00|9587.4|9584.7|9588.3|9585.2|9589|9585.8|9586.5|9583.6|291
1585608900000|2020-03-30 22:55:00|9588.5|9585.3|9590.2|9587.8|9591.1|9588.7|9587.4|9584.8|353
1585609200000|2020-03-30 23:00:00|9590.4|9587.5|9592.1|9589.6|9593.2|9590.8|9589.9|9587.5|548
1585609500000|2020-03-30 23:05:00|9592.2|9589.5|9599.2|9596.7|9599.5|9596.9|9591.5|9589.1|616
1585609800000|2020-03-30 23:10:00|9599.5|9596.6|9600|9597.6|9600.6|9598.2|9598.1|9595.5|488
1585610100000|2020-03-30 23:15:00|9600.1|9597.7|9597.9|9595.5|9602.2|9599.8|9597.7|9595.3|505
1585610400000|2020-03-30 23:20:00|9598|9595.6|9603.9|9601.5|9604.2|9601.8|9597.7|9595.2|470
1585610700000|2020-03-30 23:25:00|9603.8|9601.4|9600.4|9598|9603.9|9601.5|9599.3|9596.9|379
1585611000000|2020-03-30 23:30:00|9600.2|9597.8|9600.8|9598.4|9601.4|9599.2|9599.8|9597.6|412
1585611300000|2020-03-30 23:35:00|9600.7|9598.3|9600.4|9598|9602.7|9600.5|9599.6|9597.3|367
1585611600000|2020-03-30 23:40:00|9600.3|9597.9|9602.4|9600|9603|9600.4|9598.4|9596|449
1585611900000|2020-03-30 23:45:00|9602.3|9599.9|9602.3|9599.9|9602.6|9600.4|9601.1|9598.7|332
1585612200000|2020-03-30 23:50:00|9602|9599.6|9601|9598.6|9602.6|9600.1|9599.3|9596.9|312
1585612500000|2020-03-30 23:55:00|9601.1|9598.7|9601.6|9599.2|9602.5|9599.9|9600.5|9598.1|323
1585612800000|2020-03-31 00:00:00|9601.5|9599.1|9599.5|9597.1|9603.1|9600.7|9598|9595.6|570
1585613100000|2020-03-31 00:05:00|9599.4|9597|9601.1|9598.7|9603.8|9601.8|9599.4|9597|613
1585613400000|2020-03-31 00:10:00|9601.2|9598.8|9597.6|9596.1|9603.7|9601.3|9597.5|9595.8|594
1585613700000|2020-03-31 00:15:00|9597.7|9596.2|9600.5|9598.1|9603.8|9602.1|9596.4|9594.9|635
1585614000000|2020-03-31 00:20:00|9600.4|9598|9598.1|9595.7|9600.6|9598.7|9597.7|9595.3|549
1585614300000|2020-03-31 00:25:00|9598|9595.6|9601.2|9598.8|9602.2|9599.8|9597.4|9595.3|649
1585614600000|2020-03-31 00:30:00|9601.1|9598.7|9596.2|9593.8|9602.4|9600.6|9594.9|9592.8|689
1585614900000|2020-03-31 00:35:00|9596.1|9593.7|9597.1|9594.7|9598.5|9596.4|9593.9|9591.5|749
1585615200000|2020-03-31 00:40:00|9597.2|9594.8|9599.3|9597.8|9601.5|9599.4|9595.2|9593.2|748
1585615500000|2020-03-31 00:45:00|9599.4|9597.9|9597.5|9595.1|9600.5|9598.6|9596.3|9594|539
1585615800000|2020-03-31 00:50:00|9597.6|9595.2|9620|9615.2|9625.5|9622.9|9597.5|9595.1|1303
1585616100000|2020-03-31 00:55:00|9620.8|9616.7|9610.1|9607.3|9626.1|9623.1|9608.9|9606.1|1841
1585616400000|2020-03-31 01:00:00|9610.4|9607.5|9606.7|9604.3|9611.4|9608.9|9604|9601.6|1213
1585616700000|2020-03-31 01:05:00|9606.9|9604.5|9608.3|9605.9|9611.3|9608.9|9604.8|9602.4|1069
1585617000000|2020-03-31 01:10:00|9608.2|9605.8|9612.3|9609.9|9613.1|9611.2|9606.2|9603.8|954
1585617300000|2020-03-31 01:15:00|9612.4|9610|9608.7|9606.3|9613.3|9611.3|9606.1|9603.7|1130
1585617600000|2020-03-31 01:20:00|9608.8|9606.4|9610.8|9608.4|9613.9|9611.7|9608.5|9606.3|839
1585617900000|2020-03-31 01:25:00|9610.7|9608.3|9610.4|9608|9612.5|9610.2|9607.9|9606.2|812
1585618200000|2020-03-31 01:30:00|9610.5|9608.1|9612|9609.6|9620.3|9618.3|9610|9608.1|1014
1585618500000|2020-03-31 01:35:00|9612.1|9609.7|9612.2|9609.8|9617.3|9615.2|9611.6|9609.2|754
1585618800000|2020-03-31 01:40:00|9612.3|9609.9|9611.2|9608.8|9615.4|9613|9608.5|9606.4|778
1585619100000|2020-03-31 01:45:00|9611|9608.6|9608.3|9605.9|9611.2|9608.8|9605.4|9603.1|784
1585619400000|2020-03-31 01:50:00|9608.2|9605.8|9606.5|9604.1|9609.7|9607.3|9605.5|9603.5|813
1585619700000|2020-03-31 01:55:00|9606.4|9604|9607.8|9605.4|9608.8|9606.4|9605|9603.2|755
1585620000000|2020-03-31 02:00:00|9607.5|9605.1|9607.9|9606.4|9609.2|9606.8|9606.9|9604.7|672
1585620300000|2020-03-31 02:05:00|9608|9606.5|9611.2|9608.8|9612.4|9610.3|9607.6|9605.3|628
1585620600000|2020-03-31 02:10:00|9611.3|9608.9|9608.4|9606|9612.7|9610.6|9607.8|9605.4|786
1585620900000|2020-03-31 02:15:00|9608.3|9605.9|9609.3|9606.9|9611.2|9609|9606.8|9604.7|544
1585621200000|2020-03-31 02:20:00|9609.4|9607|9606.3|9603.9|9610.3|9607.9|9605.1|9602.7|688
1585621500000|2020-03-31 02:25:00|9606|9603.6|9605|9603.5|9607|9605.1|9604.3|9602.2|712
1585621800000|2020-03-31 02:30:00|9605.4|9603|9605.1|9602.7|9605.5|9603.8|9603.1|9601.2|691
1585622100000|2020-03-31 02:35:00|9605|9602.6|9603|9601.5|9605|9602.6|9599.7|9597.7|815
1585622400000|2020-03-31 02:40:00|9602.9|9601.4|9604|9601.6|9604.4|9602.2|9601|9599|738
1585622700000|2020-03-31 02:45:00|9604.1|9601.7|9603.8|9601.4|9605.2|9603.1|9601.1|9599.3|533
1585623000000|2020-03-31 02:50:00|9603.9|9601.5|9601.3|9599.8|9604|9602|9600.9|9599.2|487
1585623300000|2020-03-31 02:55:00|9601.2|9599.7|9604|9601.6|9605.2|9603.3|9601.2|9599.4|692
1585623600000|2020-03-31 03:00:00|9604.1|9601.7|9601.5|9600|9605.1|9603|9600.4|9598.2|766
1585623900000|2020-03-31 03:05:00|9601.6|9600.1|9602.9|9600.5|9605.1|9603.4|9601.5|9599.7|706
1585624200000|2020-03-31 03:10:00|9602.8|9600.4|9602.4|9600|9603.9|9601.7|9601.5|9599.5|672
1585624500000|2020-03-31 03:15:00|9602.3|9599.9|9602.8|9600.4|9603.6|9601.2|9601.1|9599|668
1585624800000|2020-03-31 03:20:00|9602.7|9600.3|9601.8|9599.4|9603.1|9601.1|9599.8|9598.1|628
1585625100000|2020-03-31 03:25:00|9601.7|9599.3|9601.3|9598.9|9603.7|9601.3|9600.7|9598.6|526
1585625400000|2020-03-31 03:30:00|9601.2|9598.8|9601.8|9600.3|9602.9|9600.7|9600.3|9598.2|543
1585625700000|2020-03-31 03:35:00|9601.9|9600.4|9599.3|9597.8|9603.8|9602.3|9598.6|9596.9|617
1585626000000|2020-03-31 03:40:00|9599.2|9597.7|9600.2|9597.8|9600.9|9599.2|9598.6|9596.3|613
1585626300000|2020-03-31 03:45:00|9600.1|9597.7|9597.4|9595|9601|9598.9|9596|9594.1|620
1585626600000|2020-03-31 03:50:00|9597.3|9594.9|9594|9592.5|9597.9|9595.5|9593.9|9592.2|570
1585626900000|2020-03-31 03:55:00|9593.8|9592.3|9598|9596.5|9598.7|9596.9|9593.5|9592|669
1585627200000|2020-03-31 04:00:00|9597.8|9596.3|9601.8|9600.3|9602.4|9600.7|9597.2|9595.7|540
1585627500000|2020-03-31 04:05:00|9601.7|9600.2|9599.9|9598.4|9603|9601.3|9599.2|9597.5|494
1585627800000|2020-03-31 04:10:00|9599.8|9598.3|9598.9|9597.4|9600.9|9599.1|9598.3|9596.8|373
1585628100000|2020-03-31 04:15:00|9599|9597.5|9598.1|9596.6|9600.6|9598.9|9598.1|9596.2|454
1585628400000|2020-03-31 04:20:00|9598|9596.5|9601.7|9600.2|9603.1|9601.2|9597.5|9595.8|480
1585628700000|2020-03-31 04:25:00|9601.8|9600.3|9601|9599.5|9602.6|9601.1|9599.8|9598.1|518
1585629000000|2020-03-31 04:30:00|9601.1|9599.6|9600|9598.5|9601.3|9599.7|9598.5|9597|485
1585629300000|2020-03-31 04:35:00|9599.9|9598.4|9600.1|9598.6|9600.7|9599.2|9597.4|9595.8|527
1585629600000|2020-03-31 04:40:00|9600.2|9598.7|9603.1|9601.6|9603.6|9601.7|9598.9|9597|526
1585629900000|2020-03-31 04:45:00|9603|9601.5|9603|9601.5|9605.1|9603.4|9601.9|9600.3|530
1585630200000|2020-03-31 04:50:00|9602.9|9601.4|9601.9|9600.4|9604.1|9602.1|9599.6|9597.9|613
1585630500000|2020-03-31 04:55:00|9601.7|9600.2|9602.6|9600.2|9602.8|9600.8|9600.4|9598.8|486
1585630800000|2020-03-31 05:00:00|9601.8|9600.3|9602.8|9601.3|9603|9601.5|9600.9|9599.2|506
1585631100000|2020-03-31 05:05:00|9602.9|9601.4|9601.2|9598.8|9605.2|9603.4|9600.7|9598.8|387
1585631400000|2020-03-31 05:10:00|9601.3|9598.9|9604.1|9602.6|9604.5|9603|9599.8|9597.9|443
1585631700000|2020-03-31 05:15:00|9604|9602.5|9600.9|9599.4|9605.2|9603.2|9599.6|9598.1|516
1585632000000|2020-03-31 05:20:00|9601|9599.5|9598.2|9596.7|9601.1|9599.6|9597.8|9596.1|373
1585632300000|2020-03-31 05:25:00|9598.3|9596.8|9598.6|9597.1|9599.5|9597.4|9596.3|9594.8|603
1585632600000|2020-03-31 05:30:00|9598.7|9597.2|9600.6|9599.1|9601.8|9600.1|9597.8|9596.1|499
1585632900000|2020-03-31 05:35:00|9600.7|9599.2|9600.8|9599.3|9601.6|9600.1|9599.4|9597.9|522
1585633200000|2020-03-31 05:40:00|9600.7|9599.2|9603|9601.5|9603.4|9601.9|9600.6|9598.8|472
1585633500000|2020-03-31 05:45:00|9603.1|9601.6|9601.2|9599.7|9605.3|9603.8|9598|9596.5|581
1585633800000|2020-03-31 05:50:00|9601.1|9599.6|9601.4|9599.9|9603.1|9601.6|9600.1|9598.1|385
1585634100000|2020-03-31 05:55:00|9601.5|9600|9600.9|9598.5|9601.8|9600.3|9597.8|9596.3|567
1585634400000|2020-03-31 06:00:00|9600.8|9598.4|9600.9|9598.5|9602.1|9600.4|9595.9|9594|734
1585634700000|2020-03-31 06:05:00|9601.1|9598.7|9601.2|9599.7|9604.4|9602.4|9600.2|9598.4|779
1585635000000|2020-03-31 06:10:00|9601.4|9599.9|9601.2|9599.7|9603.2|9601.4|9599.6|9597.8|754
1585635300000|2020-03-31 06:15:00|9601.3|9599.8|9606.5|9605|9607.4|9605.9|9601|9599.5|730
1585635600000|2020-03-31 06:20:00|9606.4|9604.9|9615.5|9613.1|9617.9|9616.4|9606.1|9604.6|827
1585635900000|2020-03-31 06:25:00|9615|9613.5|9621.3|9618.9|9623.3|9621.4|9614.3|9612.8|784
1585636200000|2020-03-31 06:30:00|9621.2|9618.8|9615.5|9614|9621.6|9620.1|9615.3|9613.8|744
1585636500000|2020-03-31 06:35:00|9615.3|9613.8|9620.9|9619.4|9622.2|9620.3|9613.5|9611.9|838
1585636800000|2020-03-31 06:40:00|9620.7|9619.2|9623.2|9621.7|9625.5|9624|9618.6|9617.1|802
1585637100000|2020-03-31 06:45:00|9623.1|9621.6|9627.1|9625.6|9627.3|9625.8|9622.8|9621.3|734
1585637400000|2020-03-31 06:50:00|9626.9|9625.4|9627.2|9625.7|9627.9|9626.4|9626.2|9624.7|568
1585637700000|2020-03-31 06:55:00|9627.1|9625.6|9627|9625.5|9627.9|9626.4|9624.4|9622.9|722
1585638000000|2020-03-31 07:00:00|9627.1|9625.6|9626.7|9625.2|9627.2|9625.7|9622.9|9621.4|865
1585638300000|2020-03-31 07:05:00|9626.9|9625.4|9633.3|9631.8|9634|9632.5|9626.7|9625.2|962
1585638600000|2020-03-31 07:10:00|9633.4|9631.9|9630.1|9628.6|9636.1|9634.6|9628.1|9626.5|991
1585638900000|2020-03-31 07:15:00|9630.2|9628.7|9635.9|9634.4|9637.6|9636.1|9629.8|9628.3|1032
1585639200000|2020-03-31 07:20:00|9635.8|9634.3|9632.4|9630.9|9636.6|9635.1|9631.3|9629.8|937
1585639500000|2020-03-31 07:25:00|9632.3|9630.8|9633.9|9632.4|9637.4|9635.9|9628.8|9627.3|896
1585639800000|2020-03-31 07:30:00|9634|9632.5|9628.9|9627.4|9637.1|9635.6|9628.6|9627.1|824
1585640100000|2020-03-31 07:35:00|9628.8|9627.3|9627.6|9625.2|9631.3|9629.8|9624.3|9622.8|897
1585640400000|2020-03-31 07:40:00|9627|9625.5|9627.5|9626|9629.7|9628.2|9624.7|9623.1|859
1585640700000|2020-03-31 07:45:00|9627.4|9625.9|9630.1|9628.6|9632.7|9631.2|9627|9625.3|751
1585641000000|2020-03-31 07:50:00|9630.4|9628.9|9633.3|9630.9|9633.9|9632.1|9628.7|9627.2|722
1585641300000|2020-03-31 07:55:00|9632.9|9631.4|9632.7|9631.2|9634.8|9633.3|9626.9|9625.4|776
1585641600000|2020-03-31 08:00:00|9632.6|9631.1|9633.2|9631.7|9634.2|9632.7|9626.1|9624.6|980
1585641900000|2020-03-31 08:05:00|9633|9631.5|9633.8|9632.3|9636|9634.5|9631.4|9629.9|861
1585642200000|2020-03-31 08:10:00|9633.7|9632.2|9633.5|9632|9635.2|9633.7|9630.8|9629.3|787
1585642500000|2020-03-31 08:15:00|9633.4|9631.9|9633.3|9631.8|9634.1|9632.6|9630.2|9628.7|825
1585642800000|2020-03-31 08:20:00|9633.4|9631.9|9634.7|9633.2|9636.3|9634.8|9631.9|9630.4|767
1585643100000|2020-03-31 08:25:00|9634.6|9633.1|9634.1|9632.6|9636.2|9634.7|9632.8|9631.3|619
1585643400000|2020-03-31 08:30:00|9634|9632.5|9633.4|9631.9|9635.2|9633.7|9632.1|9630.6|534
1585643700000|2020-03-31 08:35:00|9633.3|9631.8|9634.3|9632.8|9635|9633.5|9632.8|9631.3|452
1585644000000|2020-03-31 08:40:00|9634.4|9632.9|9638|9636.5|9638.6|9637.1|9630.8|9629.3|686
1585644300000|2020-03-31 08:45:00|9637.9|9636.4|9638.3|9636.8|9639.5|9638|9636.4|9634.4|675
1585644600000|2020-03-31 08:50:00|9638.7|9637.2|9641.1|9639.6|9641.4|9639.9|9637.7|9636.2|632
1585644900000|2020-03-31 08:55:00|9641.3|9639.8|9643|9640.6|9643.1|9641.1|9638.3|9636.8|642
1585645200000|2020-03-31 09:00:00|9643.1|9640.7|9643.6|9642.1|9645.6|9644.1|9640.2|9638.7|772
1585645500000|2020-03-31 09:05:00|9643.5|9642|9643.6|9642.1|9645.2|9643.7|9642.4|9640.9|732
1585645800000|2020-03-31 09:10:00|9643.5|9642|9643.4|9641.9|9645.6|9644.1|9643.1|9641.6|579
1585646100000|2020-03-31 09:15:00|9643.3|9641.8|9642.2|9640.7|9643.8|9642.3|9638.8|9637.3|595
1585646400000|2020-03-31 09:20:00|9642.1|9640.6|9638.2|9636.7|9643|9641.5|9637.3|9635.8|651
1585646700000|2020-03-31 09:25:00|9638.3|9636.8|9643|9641.5|9644.1|9642.6|9636.8|9635.3|716
1585647000000|2020-03-31 09:30:00|9642.9|9641.4|9642.3|9640.8|9643.1|9641.6|9639.7|9638.2|766
1585647300000|2020-03-31 09:35:00|9642.2|9640.7|9646.1|9644.6|9647.1|9645.6|9641.9|9640.4|708
1585647600000|2020-03-31 09:40:00|9646|9644.5|9646.9|9645.4|9648.4|9646.9|9645.2|9643.7|815
1585647900000|2020-03-31 09:45:00|9646.8|9645.3|9644.6|9643.1|9647.7|9646.2|9644|9642.5|715
1585648200000|2020-03-31 09:50:00|9644.7|9643.2|9641.6|9640.1|9647|9645.5|9641.4|9639.9|838
1585648500000|2020-03-31 09:55:00|9641.5|9640|9643|9641.5|9643.3|9641.8|9641.1|9639.6|582
1585648800000|2020-03-31 10:00:00|9642.9|9641.4|9644.9|9643.4|9648.6|9647.1|9642.9|9641.4|527
1585649100000|2020-03-31 10:05:00|9645|9643.5|9644.1|9642.6|9645|9643.5|9642.1|9640.6|624
1585649400000|2020-03-31 10:10:00|9644.2|9642.7|9645|9643.5|9647|9645.5|9642.8|9641.3|664
1585649700000|2020-03-31 10:15:00|9645.1|9643.6|9648.6|9647.1|9650|9648.5|9644.1|9642.6|683
1585650000000|2020-03-31 10:20:00|9648.5|9647|9652.7|9651.2|9654.6|9653.1|9648.5|9647|781
1585650300000|2020-03-31 10:25:00|9652.9|9651.4|9651.4|9649.9|9654.4|9652.9|9648|9646.5|777
1585650600000|2020-03-31 10:30:00|9651.3|9649.8|9650.3|9648.8|9653.4|9651.9|9650|9648.5|693
1585650900000|2020-03-31 10:35:00|9650.1|9648.6|9650.1|9648.6|9652.5|9651|9648.8|9647.3|763
1585651200000|2020-03-31 10:40:00|9649.9|9648.4|9654.7|9653.2|9655.2|9653.7|9648.8|9647.3|783
1585651500000|2020-03-31 10:45:00|9654.8|9653.3|9654.1|9652.6|9655.5|9654|9653.6|9652.1|521
1585651800000|2020-03-31 10:50:00|9654.2|9652.7|9654|9652.5|9654.8|9653.3|9651.8|9650.3|540
1585652100000|2020-03-31 10:55:00|9653.9|9652.4|9655.4|9653.9|9655.8|9654.3|9652.9|9651.4|671
1585652400000|2020-03-31 11:00:00|9655.5|9654|9665.2|9663.7|9665.5|9664|9655.2|9653.7|815
1585652700000|2020-03-31 11:05:00|9665|9663.5|9667|9665.5|9670.3|9668.8|9662.9|9661.4|935
1585653000000|2020-03-31 11:10:00|9666.9|9665.4|9662.2|9660.7|9670.3|9668.8|9661.7|9660.2|865
1585653300000|2020-03-31 11:15:00|9662.3|9660.8|9666.1|9664.6|9666.7|9665.2|9661.3|9659.8|905
1585653600000|2020-03-31 11:20:00|9666|9664.5|9666.3|9664.8|9667|9665.5|9663.3|9661.8|707
1585653900000|2020-03-31 11:25:00|9666.4|9664.9|9665.3|9663.8|9666.5|9665|9662.9|9661.4|709
1585654200000|2020-03-31 11:30:00|9665.4|9663.9|9670.9|9669.4|9670.9|9669.4|9665.3|9663.8|694
1585654500000|2020-03-31 11:35:00|9671.2|9669.7|9671.4|9669.9|9675.8|9674.3|9670.9|9669.4|698
1585654800000|2020-03-31 11:40:00|9671.6|9670.1|9669.7|9668.2|9673.5|9672|9668.4|9666.9|694
1585655100000|2020-03-31 11:45:00|9669.8|9668.3|9670.2|9668.7|9671.5|9670|9669.2|9667.7|735
1585655400000|2020-03-31 11:50:00|9670.3|9668.8|9669.4|9667.9|9672.4|9670.9|9668.7|9667.2|629
1585655700000|2020-03-31 11:55:00|9669.3|9667.8|9664.6|9663.1|9670.2|9668.7|9662.1|9660.6|934
1585656000000|2020-03-31 12:00:00|9664.7|9663.2|9661.8|9660.3|9664.9|9663.4|9659.3|9657.8|857
1585656300000|2020-03-31 12:05:00|9661.6|9660.1|9663.1|9661.6|9663.4|9661.9|9658.2|9656.7|805
1585656600000|2020-03-31 12:10:00|9663|9661.5|9661.4|9659.9|9663|9661.5|9659.5|9658|702
1585656900000|2020-03-31 12:15:00|9661.5|9660|9666|9664.5|9666.8|9665.3|9659.2|9657.7|740
1585657200000|2020-03-31 12:20:00|9666.1|9664.6|9660.7|9659.2|9666.1|9664.6|9658|9656.5|894
1585657500000|2020-03-31 12:25:00|9660.6|9659.1|9660.1|9658.6|9662.4|9660.9|9659|9657.5|529
1585657800000|2020-03-31 12:30:00|9660.7|9659.2|9660.8|9659.3|9660.9|9659.4|9645.8|9643.6|1427
1585658100000|2020-03-31 12:35:00|9660.9|9659.4|9656.8|9655.3|9663.4|9661.9|9656.2|9654.7|1020
1585658400000|2020-03-31 12:40:00|9656.9|9655.4|9654.6|9653.1|9658.7|9657.2|9652.3|9650.8|1028
1585658700000|2020-03-31 12:45:00|9654.5|9653|9651.2|9649.7|9654.5|9653|9647.9|9646.4|889
1585659000000|2020-03-31 12:50:00|9651.1|9649.6|9650.8|9649.3|9654.6|9653.1|9649.2|9647.7|913
1585659300000|2020-03-31 12:55:00|9650.7|9649.2|9651|9649.5|9654|9652.5|9650.3|9648.8|679
1585659600000|2020-03-31 13:00:00|9651.8|9650.3|9649.6|9648.1|9652.8|9651.3|9647.9|9646.4|842
1585659900000|2020-03-31 13:05:00|9649.5|9648|9647.4|9645.9|9651.2|9649.7|9647|9645.5|816
1585660200000|2020-03-31 13:10:00|9647.3|9645.8|9647.1|9645.6|9649.7|9648.2|9645.9|9644.4|793
1585660500000|2020-03-31 13:15:00|9646.6|9645.1|9648.8|9647.3|9651.7|9650.2|9646.6|9645.1|838
1585660800000|2020-03-31 13:20:00|9648.7|9647.2|9647.5|9646|9650.2|9648.7|9645.4|9643.9|738
1585661100000|2020-03-31 13:25:00|9647.6|9646.1|9646.2|9644.7|9648.1|9646.6|9646|9644.5|712
1585661400000|2020-03-31 13:30:00|9646.1|9644.6|9638|9636.5|9646.1|9644.6|9635.7|9634.2|857
1585661700000|2020-03-31 13:35:00|9637.8|9636.3|9642.9|9641.4|9643|9641.5|9637.3|9635.8|674
1585662000000|2020-03-31 13:40:00|9643|9641.5|9640.7|9639.2|9643.5|9642|9639.6|9638.1|513
1585662300000|2020-03-31 13:45:00|9640.6|9639.1|9641.1|9639.6|9643.2|9641.7|9638.6|9637.1|689
1585662600000|2020-03-31 13:50:00|9641.2|9639.7|9641.8|9640.3|9644.7|9643.2|9637.6|9636.1|857
1585662900000|2020-03-31 13:55:00|9642.3|9640.8|9651.8|9649.4|9652.1|9650.3|9642.3|9640.8|810
1585663200000|2020-03-31 14:00:00|9651.7|9649.3|9654|9652.5|9656.9|9655.4|9650.7|9649.1|927
1585663500000|2020-03-31 14:05:00|9654.4|9652.9|9649.7|9648.2|9655.3|9653.8|9646.5|9645|827
1585663800000|2020-03-31 14:10:00|9649.8|9648.3|9638.3|9636.8|9650.7|9649.2|9636.7|9635.2|957
1585664100000|2020-03-31 14:15:00|9638.4|9636.9|9638.6|9637.1|9639.2|9637.7|9635.2|9633.7|858
1585664400000|2020-03-31 14:20:00|9638.5|9637|9642|9640.5|9647.8|9646.3|9638.4|9636.9|878
1585664700000|2020-03-31 14:25:00|9641.9|9640.4|9639.7|9638.2|9641.9|9640.4|9636.3|9634.8|840
1585665000000|2020-03-31 14:30:00|9639.8|9638.3|9630.7|9629.2|9644.4|9642.9|9629.4|9627.6|1216
1585665300000|2020-03-31 14:35:00|9630.6|9629.1|9630|9628.5|9638.1|9635.7|9625.7|9623.8|1317
1585665600000|2020-03-31 14:40:00|9630.1|9628.6|9634.4|9632.9|9634.6|9633.1|9627.8|9625.6|1175
1585665900000|2020-03-31 14:45:00|9634.3|9632.8|9655.2|9652.8|9658.7|9656.9|9633.3|9631.8|1611
1585666200000|2020-03-31 14:50:00|9655.1|9652.7|9662.2|9660.7|9667.6|9665.2|9654.2|9651.8|1572
1585666500000|2020-03-31 14:55:00|9661.9|9660.4|9677.7|9676.2|9686.8|9684.6|9642.5|9640.1|1843
1585666800000|2020-03-31 15:00:00|9677.1|9675.6|9666.7|9665.2|9677.6|9675.8|9662.5|9661|1540
1585667100000|2020-03-31 15:05:00|9666.1|9664.6|9654.4|9652.9|9666.5|9664.8|9653.8|9651.9|1407
1585667400000|2020-03-31 15:10:00|9654.3|9652.8|9655.4|9653.9|9659.6|9658.1|9650|9648.5|1278
1585667700000|2020-03-31 15:15:00|9655.3|9653.8|9646|9644.5|9655.6|9654.1|9645.4|9643.9|1146
1585668000000|2020-03-31 15:20:00|9645.9|9644.4|9650.5|9649|9653.8|9652.3|9645.7|9644.2|1121
1585668300000|2020-03-31 15:25:00|9650|9648.5|9636|9634.5|9650.5|9649|9633.9|9632.2|1242
1585668600000|2020-03-31 15:30:00|9636.1|9634.6|9641.1|9639.6|9641.3|9639.8|9635.8|9634.3|1107
1585668900000|2020-03-31 15:35:00|9641|9639.5|9634.4|9632.9|9644.1|9642.6|9631.9|9630.4|1069
1585669200000|2020-03-31 15:40:00|9634.3|9632.8|9631.1|9629.6|9635|9633.5|9629.5|9628|953
1585669500000|2020-03-31 15:45:00|9631|9629.5|9633.7|9632.2|9633.8|9632.3|9630.3|9628.8|919
1585669800000|2020-03-31 15:50:00|9633.5|9632|9626|9624.5|9633.7|9632.2|9625.7|9624.2|942
1585670100000|2020-03-31 15:55:00|9626.1|9624.6|9629.6|9628.1|9630.3|9628.8|9620|9618.5|1033
1585670400000|2020-03-31 16:00:00|9629.5|9628|9635.4|9633.9|9636.4|9634.9|9627.5|9626|929
1585670700000|2020-03-31 16:05:00|9635.5|9634|9641.7|9640.2|9644.1|9642.6|9634.6|9633.1|862
1585671000000|2020-03-31 16:10:00|9641.6|9640.1|9646.9|9645.4|9651.9|9650.4|9641.2|9639.7|910
1585671300000|2020-03-31 16:15:00|9646.8|9645.3|9643.5|9642|9648.9|9647.4|9643.3|9641.8|828
1585671600000|2020-03-31 16:20:00|9643.6|9642.1|9644.4|9642.9|9645.6|9644.1|9642.3|9640.8|645
1585671900000|2020-03-31 16:25:00|9644.6|9643.1|9643.2|9641.7|9646.8|9645.3|9642.6|9641.1|640
1585672200000|2020-03-31 16:30:00|9643.3|9641.8|9641.6|9640.1|9643.5|9642|9639.7|9638.2|741
1585672500000|2020-03-31 16:35:00|9641.5|9640|9647.1|9645.6|9648.5|9647|9641.3|9639.8|816
1585672800000|2020-03-31 16:40:00|9647|9645.5|9650.9|9649.4|9653.4|9651.9|9646.5|9645|627
1585673100000|2020-03-31 16:45:00|9650.8|9649.3|9657.7|9656.2|9660.6|9659.1|9650.7|9649.2|1001
1585673400000|2020-03-31 16:50:00|9657.6|9656.1|9657.3|9655.8|9660.9|9659.4|9655.2|9653.7|755
1585673700000|2020-03-31 16:55:00|9657.5|9656|9659.4|9657.9|9662.2|9660.7|9656.3|9654.8|778
1585674000000|2020-03-31 17:00:00|9659.2|9657.7|9657.6|9656.1|9659.7|9658.2|9653.9|9652.4|908
1585674300000|2020-03-31 17:05:00|9657.5|9656|9653.4|9651.9|9658.7|9657.2|9651.4|9649.9|837
1585674600000|2020-03-31 17:10:00|9653.6|9652.1|9655.8|9654.3|9658.2|9656.7|9652.2|9650.7|788
1585674900000|2020-03-31 17:15:00|9655.7|9654.2|9653.7|9652.2|9657.2|9655.7|9651.3|9649.8|736
1585675200000|2020-03-31 17:20:00|9653.9|9652.4|9653.3|9651.8|9654.8|9653.3|9651|9649.5|747
1585675500000|2020-03-31 17:25:00|9653.4|9651.9|9653.9|9652.4|9656|9654.5|9652|9650.5|742
1585675800000|2020-03-31 17:30:00|9653.8|9652.3|9659.5|9658|9659.8|9658.3|9653.4|9651.9|666
1585676100000|2020-03-31 17:35:00|9659.1|9657.6|9664.3|9662.8|9664.5|9663|9657.9|9656.4|587
1585676400000|2020-03-31 17:40:00|9663.9|9662.4|9662.7|9661.2|9663.9|9662.4|9658.3|9656.8|584
1585676700000|2020-03-31 17:45:00|9662.8|9661.3|9661.6|9660.1|9662.8|9661.3|9659.8|9658.3|475
1585677000000|2020-03-31 17:50:00|9661.5|9660|9662|9660.5|9662.9|9661.4|9658.9|9657.4|537
1585677300000|2020-03-31 17:55:00|9661.9|9660.4|9643.9|9642.4|9662.2|9660.7|9638.8|9637.1|1405
1585677600000|2020-03-31 18:00:00|9644|9642.5|9641.8|9640.3|9644|9642.5|9634.1|9632.3|1171
1585677900000|2020-03-31 18:05:00|9641.9|9640.4|9637|9635.5|9646.9|9645.4|9636.2|9633.8|1028
1585678200000|2020-03-31 18:10:00|9637.1|9635.6|9638.3|9636.8|9640.5|9639|9633.3|9631.4|977
1585678500000|2020-03-31 18:15:00|9638.2|9636.7|9640.8|9639.3|9641.8|9640.3|9635.9|9634.4|880
1585678800000|2020-03-31 18:20:00|9640.7|9639.2|9643|9641.5|9645.6|9644.1|9640.2|9638.7|681
1585679100000|2020-03-31 18:25:00|9642.8|9641.3|9640.8|9639.3|9642.9|9641.4|9638.7|9637.2|661
1585679400000|2020-03-31 18:30:00|9640.9|9639.4|9645.4|9643.9|9646.9|9645.4|9640.3|9638.8|635
1585679700000|2020-03-31 18:35:00|9645.5|9644|9643.9|9642.4|9645.9|9644.4|9642.2|9640.7|664
1585680000000|2020-03-31 18:40:00|9643.8|9642.3|9640.4|9638.9|9643.9|9642.4|9640.2|9638.7|523
1585680300000|2020-03-31 18:45:00|9640.8|9639.3|9644|9642.5|9646.6|9645.1|9640.8|9639.3|743
1585680600000|2020-03-31 18:50:00|9644.1|9642.6|9642.8|9641.3|9647|9645.5|9641.5|9640|765
1585680900000|2020-03-31 18:55:00|9643|9641.5|9633.7|9632.2|9643.9|9642.4|9632.6|9630.4|951
1585681200000|2020-03-31 19:00:00|9633.9|9632.4|9638.9|9637.4|9639.8|9638.1|9633.4|9631.9|876
1585681500000|2020-03-31 19:05:00|9639|9637.5|9637.8|9636.3|9640.4|9638.9|9635.1|9633.6|643
1585681800000|2020-03-31 19:10:00|9637.5|9636|9636.6|9635.1|9639.9|9638.3|9635.9|9634.4|787
1585682100000|2020-03-31 19:15:00|9636.5|9635|9637.8|9636.3|9638.1|9636.6|9634.6|9633.1|665
1585682400000|2020-03-31 19:20:00|9637.9|9636.4|9638.9|9637.4|9640.2|9638.7|9637.2|9635.4|693
1585682700000|2020-03-31 19:25:00|9639|9637.5|9638.2|9636.7|9640.5|9639|9637.2|9635.7|597
1585683000000|2020-03-31 19:30:00|9638.3|9636.8|9639.6|9638.1|9640.6|9638.7|9637|9635.5|632
1585683300000|2020-03-31 19:35:00|9639.5|9638|9636.9|9635.4|9641.2|9639.7|9636.3|9634.6|612
1585683600000|2020-03-31 19:40:00|9636.8|9635.3|9635.6|9634.1|9639.2|9637.7|9634.4|9632.9|636
1585683900000|2020-03-31 19:45:00|9635.5|9634|9633.4|9631.9|9636.2|9634.2|9631|9629.5|673
1585684200000|2020-03-31 19:50:00|9633.6|9632.1|9634|9632.5|9636.2|9634.7|9632.4|9630.9|754
1585684500000|2020-03-31 19:55:00|9633.9|9632.4|9622.6|9621.1|9634.1|9632.4|9622.6|9621.1|821
1585684800000|2020-03-31 20:00:00|9622.9|9621.4|9627.7|9626.2|9629.8|9628|9622.9|9621.4|637
1585685100000|2020-03-31 20:05:00|9627.6|9626.1|9627.7|9626.2|9630.6|9628.6|9625.6|9623.6|461
1585685400000|2020-03-31 20:10:00|9627.6|9626.1|9622.1|9620.6|9628.2|9626.3|9621.9|9620.4|483
1585685700000|2020-03-31 20:15:00|9621.8|9620.3|9628.8|9626.4|9628.9|9626.5|9621.5|9619.5|304
1585686000000|2020-03-31 20:20:00|9628.9|9626.5|9627.8|9626.3|9629.8|9627.4|9627.3|9625.4|285
1585686300000|2020-03-31 20:25:00|9627.7|9626.2|9625|9623.5|9628.3|9626.5|9624|9621.7|396
1585686600000|2020-03-31 20:30:00|9625.6|9623.2|9624.1|9622.6|9626|9624.3|9623.8|9622|311
1585686900000|2020-03-31 20:35:00|9624|9622.5|9625.3|9622.9|9626.3|9624.2|9623.9|9622|308
1585687200000|2020-03-31 20:40:00|9624.8|9623.3|9623.5|9620.5|9625.5|9623.6|9622.6|9620.4|337
1585687500000|2020-03-31 20:45:00|9623.2|9620.7|9619.6|9617.2|9623.9|9621.5|9618|9615.6|517
1585687800000|2020-03-31 20:50:00|9619.5|9617.1|9618.5|9616.1|9621.4|9619|9617.5|9614.9|499
1585688100000|2020-03-31 20:55:00|9618.8|9615.6|9613.4|9610.2|9620.2|9617.3|9610.9|9607.5|595
1585688400000|2020-03-31 21:00:00|9613.5|9609.6|9610.3|9605.3|9613.5|9609.6|9610|9605|57
1585688700000|2020-03-31 21:05:00|9610.8|9605.8|9609.2|9604.2|9612.4|9607.4|9605.9|9600.9|168
1585689000000|2020-03-31 21:10:00|9609.3|9604.3|9606.9|9601.9|9609.8|9604.8|9606.3|9601.3|175
1585689300000|2020-03-31 21:15:00|9606.8|9601.8|9607|9602|9609.6|9604.6|9605.4|9600.4|236
1585689600000|2020-03-31 21:20:00|9607.9|9602.9|9607.7|9602.7|9609.4|9604.4|9605.4|9600.4|295
1585689900000|2020-03-31 21:25:00|9608.1|9603.1|9608.3|9603.3|9609.4|9604.4|9605.2|9600.2|304
1585690200000|2020-03-31 21:30:00|9612.6|9607.6|9605.9|9600.9|9618.2|9613.2|9604.6|9599.6|336
1585690500000|2020-03-31 21:35:00|9605.6|9600.6|9613.2|9608.2|9616|9611|9605.6|9600.6|320
1585690800000|2020-03-31 21:40:00|9612.9|9607.9|9615.4|9610.4|9619.8|9614.8|9611.6|9606.6|359
1585691100000|2020-03-31 21:45:00|9615.3|9610.3|9617.6|9612.6|9618.7|9613.7|9613.8|9608.8|224
1585691400000|2020-03-31 21:50:00|9617.7|9612.7|9616.7|9611.7|9618.8|9613.8|9615.4|9610.4|206
1585691700000|2020-03-31 21:55:00|9617.1|9612.1|9617|9612|9619.7|9614.7|9614.4|9609.4|224
1585692000000|2020-03-31 22:00:00|9617.5|9612.5|9613.4|9608.4|9619.2|9614.2|9612.3|9607.3|470
1585692300000|2020-03-31 22:05:00|9613.7|9608.7|9613.1|9608.1|9614.5|9610|9611.1|9606.8|236
1585692600000|2020-03-31 22:10:00|9613.3|9608.3|9613.9|9610.1|9616.5|9612|9611.9|9607|366
1585692900000|2020-03-31 22:15:00|9614.5|9609.5|9616.5|9611.5|9616.6|9612.5|9614.3|9609.4|307
1585693200000|2020-03-31 22:20:00|9616.3|9611.3|9615.5|9612|9616.8|9612.1|9615|9610.1|209
1585693500000|2020-03-31 22:25:00|9615.7|9611.8|9617.4|9613.5|9618|9614.5|9615.5|9610.7|442
1585693800000|2020-03-31 22:30:00|9617.3|9613.6|9614.4|9612|9617.3|9613.9|9609.4|9605.1|542
1585694100000|2020-03-31 22:35:00|9614.5|9611.9|9617.8|9615|9617.9|9615.2|9614.3|9611.7|458
1585694400000|2020-03-31 22:40:00|9617.7|9614.8|9615.5|9612.1|9618.4|9615.5|9614.8|9611.7|378
1585694700000|2020-03-31 22:45:00|9615.6|9611.9|9615.4|9611.8|9616.9|9613.6|9611.2|9607.2|559
1585695000000|2020-03-31 22:50:00|9615.2|9611.5|9616.7|9612.4|9619.8|9616.7|9615|9611.5|520
1585695300000|2020-03-31 22:55:00|9616.6|9612.5|9622.4|9618.1|9622.9|9619|9615.8|9611.3|578
1585695600000|2020-03-31 23:00:00|9622.5|9618.7|9617.7|9614.2|9622.8|9619|9616.6|9613.5|595
1585695900000|2020-03-31 23:05:00|9617.6|9614.1|9617.7|9614.6|9619.3|9616.2|9615.2|9612|536
1585696200000|2020-03-31 23:10:00|9617.6|9614.4|9617.8|9614.8|9619.6|9616.3|9616.4|9613.2|461
1585696500000|2020-03-31 23:15:00|9617.9|9614.7|9615.9|9613.5|9618.8|9615.9|9615.3|9613.1|389
1585696800000|2020-03-31 23:20:00|9616|9613.6|9614.5|9612.1|9617.1|9614.7|9613.8|9611.9|350
1585697100000|2020-03-31 23:25:00|9614.6|9612.2|9609.9|9607.5|9615.4|9613|9609.4|9607|405
1585697400000|2020-03-31 23:30:00|9609.8|9607.4|9612.2|9609.8|9612.7|9610.3|9608.8|9606.7|518
1585697700000|2020-03-31 23:35:00|9612.1|9609.7|9612.7|9610.3|9614.2|9611.8|9611.7|9609.3|484
1585698000000|2020-03-31 23:40:00|9612.8|9610.4|9613.4|9611|9613.5|9611.1|9610.4|9608|423
1585698300000|2020-03-31 23:45:00|9613.3|9610.9|9615.6|9613.2|9616.8|9614.4|9613.3|9610.9|506
1585698600000|2020-03-31 23:50:00|9615.5|9613.1|9615.5|9613.1|9616.1|9614|9613.3|9610.9|473
1585698900000|2020-03-31 23:55:00|9615.6|9613.2|9617.2|9614.8|9617.9|9615.5|9615.2|9612.8|531
1585699200000|2020-04-01 00:00:00|9617.1|9614.7|9611.9|9609.5|9618.8|9616.4|9611.5|9609.1|856
1585699500000|2020-04-01 00:05:00|9611.7|9609.3|9616.7|9614.3|9617.3|9614.9|9609.9|9607.5|642
1585699800000|2020-04-01 00:10:00|9616.8|9614.4|9618.2|9616.7|9620.1|9617.7|9613.9|9611.5|691
1585700100000|2020-04-01 00:15:00|9618.1|9616.6|9613.9|9611.5|9620.5|9618.6|9613.8|9611.4|675
1585700400000|2020-04-01 00:20:00|9614|9611.6|9610.8|9608.4|9614.6|9612.2|9610|9608.1|719
1585700700000|2020-04-01 00:25:00|9610.7|9608.3|9609.4|9607|9611.2|9608.8|9608.3|9605.9|522
1585701000000|2020-04-01 00:30:00|9609.2|9606.8|9609.3|9606.9|9611.2|9608.9|9608.8|9606.4|470
1585701300000|2020-04-01 00:35:00|9609.2|9606.8|9616.1|9613.7|9617.2|9614.9|9609|9606.6|823
1585701600000|2020-04-01 00:40:00|9616.2|9613.8|9612.8|9611.3|9616.9|9615|9611.1|9609|769
1585701900000|2020-04-01 00:45:00|9613.4|9611|9611.9|9609.5|9613.6|9611.7|9611|9609.1|800
1585702200000|2020-04-01 00:50:00|9612.1|9609.7|9613.1|9610.7|9614.1|9611.9|9609.5|9607.9|929
1585702500000|2020-04-01 00:55:00|9613.3|9610.9|9614|9611.6|9615|9612.8|9610.9|9608.5|802
1585702800000|2020-04-01 01:00:00|9613.9|9611.5|9614.1|9611.7|9614.5|9612.7|9611.6|9609.2|805
1585703100000|2020-04-01 01:05:00|9614|9611.6|9613.2|9611.7|9615.5|9613.9|9613.1|9611.2|657
1585703400000|2020-04-01 01:10:00|9613.1|9611.6|9615.7|9614.2|9616.9|9615|9612.2|9610.2|657
1585703700000|2020-04-01 01:15:00|9615.6|9614.1|9613.4|9611|9618.1|9615.9|9612.8|9610.8|728
1585704000000|2020-04-01 01:20:00|9613.3|9610.9|9616.4|9614|9616.6|9614.2|9612.6|9610.8|685
1585704300000|2020-04-01 01:25:00|9616.5|9614.1|9616.7|9614.3|9621.2|9619.2|9615.9|9613.9|734
1585704600000|2020-04-01 01:30:00|9616.8|9614.4|9620|9617.6|9621.1|9619.1|9616.2|9614.3|923
1585704900000|2020-04-01 01:35:00|9619.6|9618.1|9618.1|9615.7|9620.3|9618.2|9616.4|9614.4|618
1585705200000|2020-04-01 01:40:00|9618|9615.6|9621.9|9619.5|9622|9620.1|9617.9|9615.5|560
1585705500000|2020-04-01 01:45:00|9622|9619.6|9619|9617.5|9623.6|9621.6|9617.1|9614.9|720
1585705800000|2020-04-01 01:50:00|9618.8|9617.3|9617.7|9616.2|9621.7|9619.6|9617.4|9615.9|607
1585706100000|2020-04-01 01:55:00|9617.6|9616.1|9621.7|9619.3|9622.4|9620.9|9617.6|9616.1|663
1585706400000|2020-04-01 02:00:00|9621.8|9619.4|9627.9|9626.4|9628.9|9627.1|9620.5|9618.8|704
1585706700000|2020-04-01 02:05:00|9627.8|9626.3|9626.7|9625.2|9628.9|9627.4|9622.4|9620.2|819
1585707000000|2020-04-01 02:10:00|9626.8|9625.3|9622|9620.5|9627.2|9625.3|9622|9620.3|702
1585707300000|2020-04-01 02:15:00|9621.9|9620.4|9620.3|9618.8|9624.3|9622.8|9619.5|9617.6|637
1585707600000|2020-04-01 02:20:00|9620.2|9618.7|9620.2|9618.7|9621.1|9619.2|9618.4|9616.5|469
1585707900000|2020-04-01 02:25:00|9620.1|9618.6|9621.4|9619.9|9621.8|9620.3|9618.6|9617.1|498
1585708200000|2020-04-01 02:30:00|9621.5|9620|9623.5|9622|9625|9623.5|9621.5|9619.8|534
1585708500000|2020-04-01 02:35:00|9623.4|9621.9|9625.9|9624.4|9627|9624.8|9623.1|9621.6|490
1585708800000|2020-04-01 02:40:00|9625.8|9624.3|9625.1|9622.7|9627.1|9625|9624.1|9622.1|434
1585709100000|2020-04-01 02:45:00|9625.2|9622.8|9619|9617.5|9625.4|9623.4|9618.3|9616.1|570
1585709400000|2020-04-01 02:50:00|9618.9|9617.4|9619|9617.5|9620.1|9618.5|9617.8|9616|477
1585709700000|2020-04-01 02:55:00|9618.9|9617.4|9617.7|9615.3|9619.1|9617.6|9615.8|9614.1|530
1585710000000|2020-04-01 03:00:00|9617.8|9615.4|9615.7|9614.2|9618.5|9616.6|9615.5|9613.7|495
1585710300000|2020-04-01 03:05:00|9615.8|9614.3|9613.8|9612.3|9617.4|9615.2|9613.7|9612.1|514
1585710600000|2020-04-01 03:10:00|9613.9|9612.4|9615|9612.6|9616.3|9614.1|9613.4|9611.6|646
1585710900000|2020-04-01 03:15:00|9614.9|9612.5|9616.7|9614.3|9616.9|9615.3|9613.4|9611.6|494
1585711200000|2020-04-01 03:20:00|9616.5|9615|9616.8|9614.4|9618|9616.3|9615.4|9613.4|543
1585711500000|2020-04-01 03:25:00|9617|9614.6|9614.3|9611.9|9617|9614.9|9613.4|9611.4|440
1585711800000|2020-04-01 03:30:00|9614.5|9612.1|9615.8|9613.4|9616.1|9614.4|9613.3|9611.8|441
1585712100000|2020-04-01 03:35:00|9615.9|9613.5|9617.6|9616.1|9617.8|9616.3|9615.3|9613.4|500
1585712400000|2020-04-01 03:40:00|9617.5|9616|9616.6|9615.1|9619.9|9618.2|9616|9614.4|526
1585712700000|2020-04-01 03:45:00|9616.5|9615|9615.4|9613.9|9618.4|9616.4|9615.2|9613.3|490
1585713000000|2020-04-01 03:50:00|9615.9|9613.5|9616.6|9615.1|9617.1|9615.5|9614.4|9612.5|533
1585713300000|2020-04-01 03:55:00|9616.5|9615|9616.8|9615.3|9617.9|9616.4|9614.4|9612.8|568
1585713600000|2020-04-01 04:00:00|9616.7|9615.2|9613.6|9612.1|9616.9|9615.4|9613.1|9611.6|487
1585713900000|2020-04-01 04:05:00|9613.7|9612.2|9612|9610.5|9614.5|9613|9611.6|9609.9|393
1585714200000|2020-04-01 04:10:00|9612.1|9610.6|9612.1|9610.6|9613.1|9611.3|9611.3|9609.7|423
1585714500000|2020-04-01 04:15:00|9612|9610.5|9612.7|9611.2|9613.4|9611.9|9611.3|9609.7|375
1585714800000|2020-04-01 04:20:00|9612.8|9611.3|9615.2|9613.7|9615.8|9614.3|9612.4|9610.7|386
1585715100000|2020-04-01 04:25:00|9615.3|9613.8|9613.3|9611.8|9615.3|9613.8|9613|9611.1|397
1585715400000|2020-04-01 04:30:00|9613.2|9611.7|9612.3|9610.8|9614.3|9612.4|9611.8|9609.9|468
1585715700000|2020-04-01 04:35:00|9612.5|9611|9616.1|9614.6|9616.4|9614.9|9611.8|9609.9|454
1585716000000|2020-04-01 04:40:00|9616.2|9614.7|9615|9613.5|9616.8|9615.3|9614.8|9613|376
1585716300000|2020-04-01 04:45:00|9615.1|9613.6|9615.9|9614.4|9617|9615.4|9613.5|9611.6|391
1585716600000|2020-04-01 04:50:00|9616|9614.5|9612.4|9610.9|9616.2|9614.7|9611.8|9609.9|387
1585716900000|2020-04-01 04:55:00|9612.3|9610.8|9615.5|9614|9616.9|9615.4|9612.3|9610.8|478
1585717200000|2020-04-01 05:00:00|9615.4|9613.9|9613.5|9612|9616.8|9615.3|9613.5|9612|466
1585717500000|2020-04-01 05:05:00|9613.6|9612.1|9612.5|9611|9614|9612.5|9610.8|9609.3|592
1585717800000|2020-04-01 05:10:00|9612.6|9611.1|9613.6|9612.1|9614.2|9612.7|9611|9609.5|494
1585718100000|2020-04-01 05:15:00|9613.7|9612.2|9610.9|9609.4|9614.8|9613.3|9610.2|9608.4|415
1585718400000|2020-04-01 05:20:00|9611|9609.5|9609.8|9608.3|9613.4|9611.9|9609.5|9608|347
1585718700000|2020-04-01 05:25:00|9609.6|9608.1|9606.5|9605|9610.4|9608.9|9605.7|9603.8|580
1585719000000|2020-04-01 05:30:00|9606.4|9604.9|9606.1|9604.6|9607.7|9606|9605.6|9604.1|474
1585719300000|2020-04-01 05:35:00|9606|9604.5|9608.3|9606.8|9608.3|9606.8|9603.7|9602.2|620
1585719600000|2020-04-01 05:40:00|9608.5|9607|9608.5|9607|9610.1|9608.6|9607.4|9605.8|616
1585719900000|2020-04-01 05:45:00|9608.4|9606.9|9611.3|9609.8|9613.1|9611.3|9608.4|9606.9|512
1585720200000|2020-04-01 05:50:00|9611.4|9609.9|9607|9605.5|9611.9|9610.4|9604.5|9602.6|734
1585720500000|2020-04-01 05:55:00|9607.5|9605.1|9609.9|9607.5|9612.6|9611.1|9605.2|9603.2|652
1585720800000|2020-04-01 06:00:00|9609.8|9607.4|9610.2|9608.7|9612.8|9610.6|9606.3|9604.8|693
1585721100000|2020-04-01 06:05:00|9610.3|9608.8|9613|9611.5|9613|9611.5|9609.2|9607.4|635
1585721400000|2020-04-01 06:10:00|9612.9|9611.4|9614.9|9613.4|9616.5|9614.8|9611.6|9610.1|589
1585721700000|2020-04-01 06:15:00|9615.3|9613.8|9621|9619.5|9622.9|9621.4|9614.5|9613|754
1585722000000|2020-04-01 06:20:00|9621.1|9619.6|9623.6|9622.1|9630.3|9628.8|9620.8|9619.2|939
1585722300000|2020-04-01 06:25:00|9623.5|9622|9628.1|9626.6|9628.7|9627.1|9621.2|9619.7|807
1585722600000|2020-04-01 06:30:00|9628.2|9626.7|9623.7|9622.2|9628.4|9626.9|9621.7|9620.2|875
1585722900000|2020-04-01 06:35:00|9623.6|9622.1|9629.9|9628.4|9630.2|9628.7|9623.3|9621.8|757
1585723200000|2020-04-01 06:40:00|9630|9628.5|9629|9627.5|9632.4|9630.9|9628.4|9626.9|815
1585723500000|2020-04-01 06:45:00|9629.2|9627.7|9632.2|9630.7|9634|9632.5|9628.9|9627.4|815
1585723800000|2020-04-01 06:50:00|9632.1|9630.6|9633.2|9631.7|9633.9|9632.4|9629.7|9628.2|727
1585724100000|2020-04-01 06:55:00|9633.1|9631.6|9635.6|9634.1|9637.2|9635.7|9631|9629.5|665
1585724400000|2020-04-01 07:00:00|9635.1|9633.6|9632|9630.5|9635.2|9633.7|9628.5|9627|988
1585724700000|2020-04-01 07:05:00|9632.1|9630.6|9636.9|9635.4|9637.5|9636|9632|9630.5|988
1585725000000|2020-04-01 07:10:00|9636.8|9635.3|9634.3|9632.8|9640.4|9638.9|9633.9|9632|911
1585725300000|2020-04-01 07:15:00|9634.2|9632.7|9634.9|9633.4|9635.6|9634.1|9632.2|9630.7|845
1585725600000|2020-04-01 07:20:00|9634.7|9633.2|9639.4|9637.9|9641.3|9639.8|9634.3|9632.8|818
1585725900000|2020-04-01 07:25:00|9639.3|9637.8|9639.3|9637.8|9640.5|9638.5|9635.3|9633.8|730
1585726200000|2020-04-01 07:30:00|9639.4|9637.9|9633.7|9632.2|9640.3|9638.4|9631.6|9630.1|673
1585726500000|2020-04-01 07:35:00|9633.6|9632.1|9634|9632.5|9638.6|9637.1|9633.6|9632.1|740
1585726800000|2020-04-01 07:40:00|9634.1|9632.6|9632.1|9630.6|9638.2|9636.7|9629.9|9628.4|830
1585727100000|2020-04-01 07:45:00|9632|9630.5|9634.8|9633.3|9635.1|9633.6|9629.1|9627.6|924
1585727400000|2020-04-01 07:50:00|9634.7|9633.2|9638.8|9637.3|9640|9638.5|9632.3|9630.8|893
1585727700000|2020-04-01 07:55:00|9638.4|9636.9|9644.4|9642.9|9645.9|9644.2|9633|9631.5|784
1585728000000|2020-04-01 08:00:00|9644.3|9642.8|9646.2|9644.7|9646.7|9645.2|9638.6|9637.1|988
1585728300000|2020-04-01 08:05:00|9646.1|9644.6|9648.4|9646.9|9648.6|9647.1|9644.6|9643.1|763
1585728600000|2020-04-01 08:10:00|9648.5|9647|9652.9|9651.4|9653.1|9651.6|9646.3|9644.8|703
1585728900000|2020-04-01 08:15:00|9652.8|9651.3|9660.6|9659.1|9661.3|9659.8|9652.2|9650.7|805
1585729200000|2020-04-01 08:20:00|9660.9|9659.4|9666.3|9664.8|9666.4|9664.9|9657.4|9655.9|964
1585729500000|2020-04-01 08:25:00|9666.2|9664.7|9663.2|9661.7|9667.6|9666.1|9662.8|9661.3|874
1585729800000|2020-04-01 08:30:00|9663.1|9661.6|9660.8|9659.3|9663.4|9661.9|9658.3|9656.8|883
1585730100000|2020-04-01 08:35:00|9660.9|9659.4|9658.7|9657.2|9660.9|9659.4|9655.8|9654.3|776
1585730400000|2020-04-01 08:40:00|9658.6|9657.1|9657.8|9656.3|9660.7|9659.2|9656.6|9655.1|859
1585730700000|2020-04-01 08:45:00|9657.7|9656.2|9647.8|9646.3|9659.2|9657.7|9647.7|9646.2|740
1585731000000|2020-04-01 08:50:00|9648|9646.5|9647.8|9646.3|9650.6|9649.1|9646.3|9644.8|695
1585731300000|2020-04-01 08:55:00|9647.9|9646.4|9646.1|9644.6|9649.3|9647.8|9645.8|9644.3|726
1585731600000|2020-04-01 09:00:00|9646.2|9644.7|9648.4|9646.9|9648.5|9647|9645.3|9643.8|706
1585731900000|2020-04-01 09:05:00|9648.2|9646.7|9654.2|9652.7|9657.9|9656.4|9648.2|9646.7|844
1585732200000|2020-04-01 09:10:00|9654.3|9652.8|9662.9|9661.4|9665.2|9663.7|9654.1|9652.6|778
1585732500000|2020-04-01 09:15:00|9663|9661.5|9667.4|9665.9|9668.6|9667.1|9660.6|9659.1|833
1585732800000|2020-04-01 09:20:00|9667.5|9666|9665.2|9663.7|9672.2|9670.7|9663.7|9662.2|759
1585733100000|2020-04-01 09:25:00|9665.1|9663.6|9666.1|9664.6|9673.5|9672|9663.9|9662.4|901
1585733400000|2020-04-01 09:30:00|9666|9664.5|9667.7|9666.2|9667.9|9666.4|9662.4|9660.9|821
1585733700000|2020-04-01 09:35:00|9667.6|9666.1|9667.8|9666.3|9670|9668.5|9666.4|9664.9|771
1585734000000|2020-04-01 09:40:00|9667.7|9666.2|9669.8|9668.3|9670.6|9669.1|9666.6|9665.1|707
1585734300000|2020-04-01 09:45:00|9669.7|9668.2|9667.5|9666|9670|9668.5|9666.8|9665.3|578
1585734600000|2020-04-01 09:50:00|9667.6|9666.1|9668.7|9667.2|9668.9|9667.4|9665.8|9664.3|596
1585734900000|2020-04-01 09:55:00|9668.5|9667|9670.5|9669|9670.8|9669.3|9667.1|9665.6|493
1585735200000|2020-04-01 10:00:00|9670.6|9669.1|9670.3|9668.8|9671.7|9670.2|9667.9|9666.4|463
1585735500000|2020-04-01 10:05:00|9670.2|9668.7|9671.3|9669.8|9674.6|9673.1|9670|9668.5|690
1585735800000|2020-04-01 10:10:00|9671.2|9669.7|9669.3|9667.8|9671.7|9670.2|9668.9|9667.4|591
1585736100000|2020-04-01 10:15:00|9669.2|9667.7|9664.8|9663.3|9669.2|9667.7|9661.4|9659.9|636
1585736400000|2020-04-01 10:20:00|9665|9663.5|9664.7|9663.2|9665.2|9663.7|9661.4|9659.9|592
1585736700000|2020-04-01 10:25:00|9664.8|9663.3|9661|9659.5|9667.2|9665.7|9660.3|9658.8|735
1585737000000|2020-04-01 10:30:00|9661.1|9659.6|9661.9|9660.4|9663.9|9662.4|9658.6|9657.1|580
1585737300000|2020-04-01 10:35:00|9661.8|9660.3|9660.4|9658.9|9662|9660.5|9655.7|9654.2|693
1585737600000|2020-04-01 10:40:00|9660.2|9658.7|9658.5|9657|9660.8|9659.3|9655.6|9654.1|696
1585737900000|2020-04-01 10:45:00|9658.6|9657.1|9656.5|9655|9658.6|9657.1|9654.7|9653.2|579
1585738200000|2020-04-01 10:50:00|9656.6|9655.1|9655.3|9653.8|9657|9655.5|9653.5|9652|604
1585738500000|2020-04-01 10:55:00|9655.2|9653.7|9656.1|9654.6|9656.6|9655.1|9652.9|9651.4|578
1585738800000|2020-04-01 11:00:00|9656.2|9654.7|9665.4|9663.9|9665.9|9664.4|9655.9|9654.4|681
1585739100000|2020-04-01 11:05:00|9665.3|9663.8|9657.9|9656.4|9665.5|9664|9657.5|9656|672
1585739400000|2020-04-01 11:10:00|9658|9656.5|9656.1|9654.6|9658.6|9657.1|9653.8|9652.3|542
1585739700000|2020-04-01 11:15:00|9656.2|9654.7|9656.3|9654.8|9659.3|9657.8|9656|9654.5|564
1585740000000|2020-04-01 11:20:00|9656.4|9654.9|9655.5|9654|9657.4|9655.9|9654.7|9653.2|555
1585740300000|2020-04-01 11:25:00|9655.4|9653.9|9658.9|9657.4|9659.8|9658.3|9655|9653.5|534
1585740600000|2020-04-01 11:30:00|9659|9657.5|9656.9|9655.4|9659.9|9658.4|9655.9|9654.4|489
1585740900000|2020-04-01 11:35:00|9656.8|9655.3|9655.8|9654.3|9660.2|9658.7|9655.7|9654.2|630
1585741200000|2020-04-01 11:40:00|9655.9|9654.4|9659.3|9657.8|9660|9658.5|9655.8|9654.3|552
1585741500000|2020-04-01 11:45:00|9659.6|9658.1|9661.6|9660.1|9662.6|9661.1|9658.7|9657.2|585
1585741800000|2020-04-01 11:50:00|9661.7|9660.2|9663.9|9662.4|9664.3|9662.8|9661.5|9660|552
1585742100000|2020-04-01 11:55:00|9663.8|9662.3|9657.7|9656.2|9665.7|9664.2|9656.8|9655.3|785
1585742400000|2020-04-01 12:00:00|9657.8|9656.3|9664.9|9663.4|9665|9663.5|9656.9|9655.4|798
1585742700000|2020-04-01 12:05:00|9664.8|9663.3|9662.9|9661.4|9666.6|9665.1|9662.3|9660.8|803
1585743000000|2020-04-01 12:10:00|9663.1|9661.6|9659.8|9654.8|9664.1|9662.2|9658.3|9654.1|609
1585743300000|2020-04-01 12:15:00|9658.4|9653.4|9659.2|9657.7|9661.2|9659.5|9657.8|9653|818
1585743600000|2020-04-01 12:20:00|9659.7|9658.2|9664.7|9663.2|9668.5|9667|9658.8|9657.3|813
1585743900000|2020-04-01 12:25:00|9664.6|9663.1|9667.1|9665.6|9668|9666.5|9661.8|9660.3|686
1585744200000|2020-04-01 12:30:00|9667.2|9665.7|9663.5|9662|9669.3|9667.8|9662.3|9660.8|687
1585744500000|2020-04-01 12:35:00|9663.6|9662.1|9667.1|9665.6|9669.4|9667.9|9663.6|9662.1|666
1585744800000|2020-04-01 12:40:00|9667.2|9665.7|9666.6|9665.1|9669.3|9667.8|9666.1|9664.6|580
1585745100000|2020-04-01 12:45:00|9666.7|9665.2|9667.3|9665.8|9669.1|9667.6|9666.2|9664.7|535
1585745400000|2020-04-01 12:50:00|9667.2|9665.7|9669.1|9667.6|9669.2|9667.7|9665|9663.5|643
1585745700000|2020-04-01 12:55:00|9669.2|9667.7|9669.9|9668.4|9674.3|9672.8|9668.2|9666.7|697
1585746000000|2020-04-01 13:00:00|9670|9668.5|9677.7|9676.2|9677.7|9676.2|9669|9667.5|677
1585746300000|2020-04-01 13:05:00|9677.8|9676.3|9682|9680.5|9684|9682.5|9676.4|9674.9|732
1585746600000|2020-04-01 13:10:00|9682.1|9680.6|9674.1|9672.6|9682.1|9680.6|9673.5|9672|654
1585746900000|2020-04-01 13:15:00|9674.2|9672.7|9671|9669.5|9674.8|9673.3|9670.7|9669.2|616
1585747200000|2020-04-01 13:20:00|9671.6|9670.1|9668.9|9667.4|9673.1|9671.6|9668.8|9667.3|603
1585747500000|2020-04-01 13:25:00|9668.8|9667.3|9669|9667.5|9671|9669.5|9666.5|9665|704
1585747800000|2020-04-01 13:30:00|9668.9|9667.4|9675.7|9674.2|9675.7|9674.2|9668.3|9666.8|830
1585748100000|2020-04-01 13:35:00|9675.9|9674.4|9675.2|9673.7|9678.6|9677.1|9674.7|9673.2|862
1585748400000|2020-04-01 13:40:00|9675.1|9673.6|9670.9|9668.5|9675.4|9673.9|9669.9|9667.5|643
1585748700000|2020-04-01 13:45:00|9671|9668.6|9667.7|9666.2|9671.2|9669.7|9665.7|9664.2|601
1585749000000|2020-04-01 13:50:00|9667.8|9666.3|9665.4|9663.9|9669.7|9668.2|9665.4|9663.9|589
1585749300000|2020-04-01 13:55:00|9665.2|9663.7|9664.3|9661.8|9669|9667.5|9664|9661.6|643
1585749600000|2020-04-01 14:00:00|9664.1|9661.7|9668.2|9666.7|9671.2|9669.7|9663.6|9661.7|735
1585749900000|2020-04-01 14:05:00|9668.4|9666.9|9661.7|9660.2|9669.2|9667.7|9661.1|9659.6|759
1585750200000|2020-04-01 14:10:00|9661.6|9660.1|9663.6|9662.1|9666.9|9665.4|9660.9|9659.4|777
1585750500000|2020-04-01 14:15:00|9663.7|9662.2|9666.8|9665.3|9666.8|9665.3|9663.4|9661.9|664
1585750800000|2020-04-01 14:20:00|9666.9|9665.4|9667.2|9665.7|9669.4|9667.9|9663.1|9661.6|696
1585751100000|2020-04-01 14:25:00|9667.3|9665.8|9666.3|9664.8|9668.3|9666.8|9664.8|9663.3|527
1585751400000|2020-04-01 14:30:00|9666.2|9664.7|9665.2|9663.7|9668.5|9667|9665|9663.5|583
1585751700000|2020-04-01 14:35:00|9665.1|9663.6|9667|9665.5|9669|9667.5|9663.4|9661.9|629
1585752000000|2020-04-01 14:40:00|9667.1|9665.6|9674.2|9672.7|9675.2|9673.7|9666.7|9665.2|670
1585752300000|2020-04-01 14:45:00|9674.1|9672.6|9669.2|9667.7|9674.9|9673.4|9665.7|9664.2|804
1585752600000|2020-04-01 14:50:00|9669.3|9667.8|9676|9674.5|9677.6|9676.1|9668.2|9666.7|1033
1585752900000|2020-04-01 14:55:00|9675.9|9674.4|9686.8|9685.3|9689.6|9688.1|9673.9|9672.4|1289
1585753200000|2020-04-01 15:00:00|9687|9685.5|9685.9|9684.4|9688.2|9686.7|9680.4|9678.9|1175
1585753500000|2020-04-01 15:05:00|9685.8|9684.3|9680.6|9679.1|9685.9|9684.4|9680.5|9679|767
1585753800000|2020-04-01 15:10:00|9680.5|9679|9682.6|9681.1|9684.9|9683.4|9679.6|9678.1|645
1585754100000|2020-04-01 15:15:00|9682.5|9681|9676.7|9675.2|9682.5|9681|9674.9|9673.4|623
1585754400000|2020-04-01 15:20:00|9676.6|9675.1|9671.2|9669.7|9681.4|9679.9|9671|9669.5|662
1585754700000|2020-04-01 15:25:00|9671.1|9669.6|9669.1|9667.6|9673.4|9671.9|9667.8|9666.3|760
1585755000000|2020-04-01 15:30:00|9669.6|9668.1|9669.9|9668.4|9671.2|9669.7|9668.2|9666.7|620
1585755300000|2020-04-01 15:35:00|9669.8|9668.3|9668.9|9667.4|9671.8|9670.3|9668.2|9666.7|593
1585755600000|2020-04-01 15:40:00|9669|9667.5|9673|9671.5|9674|9672.5|9668.9|9667.4|540
1585755900000|2020-04-01 15:45:00|9673.1|9671.6|9675|9673.5|9675.6|9674.1|9668.3|9666.8|670
1585756200000|2020-04-01 15:50:00|9674.9|9673.4|9679.8|9678.3|9681.7|9680.2|9674.9|9673.4|438
1585756500000|2020-04-01 15:55:00|9679.9|9678.4|9676.4|9674.9|9680.9|9679.4|9675.5|9674|708
1585756800000|2020-04-01 16:00:00|9676.5|9675|9675.2|9673.7|9677|9675.5|9674|9672.5|548
1585757100000|2020-04-01 16:05:00|9675.1|9673.6|9677.6|9676.1|9679.7|9678.2|9675.1|9673.6|519
1585757400000|2020-04-01 16:10:00|9677.1|9675.6|9678.8|9677.3|9679.5|9678|9676.3|9674.8|452
1585757700000|2020-04-01 16:15:00|9678.7|9677.2|9677.4|9675.9|9681.2|9679.7|9675.8|9674.3|509
1585758000000|2020-04-01 16:20:00|9677.3|9675.8|9675.2|9673.7|9677.5|9676|9672.7|9671.2|511
1585758300000|2020-04-01 16:25:00|9675.1|9673.6|9675.2|9673.7|9677.8|9676.3|9674.1|9672.6|516
1585758600000|2020-04-01 16:30:00|9675.3|9673.8|9673.4|9671.9|9677.1|9675.6|9672.6|9671.1|539
1585758900000|2020-04-01 16:35:00|9673.2|9671.7|9677|9675.5|9677.8|9676.3|9673.2|9671.7|454
1585759200000|2020-04-01 16:40:00|9677.1|9675.6|9673.4|9671.9|9677.2|9675.7|9673|9671.5|459
1585759500000|2020-04-01 16:45:00|9673.2|9671.7|9673.1|9671.6|9674.6|9673.1|9672.2|9670.7|480
1585759800000|2020-04-01 16:50:00|9673|9671.5|9676.3|9674.8|9676.9|9675.4|9670.3|9668.8|607
1585760100000|2020-04-01 16:55:00|9676.4|9674.9|9676.3|9674.8|9677.3|9675.8|9673.8|9672.3|596
1585760400000|2020-04-01 17:00:00|9676.2|9674.7|9680.1|9678.6|9681|9679.5|9676.2|9674.7|558
1585760700000|2020-04-01 17:05:00|9680|9678.5|9679.1|9677.6|9682.8|9681.3|9677.9|9676.4|568
1585761000000|2020-04-01 17:10:00|9679.2|9677.7|9678.9|9677.4|9679.8|9678.3|9678.3|9676.8|400
1585761300000|2020-04-01 17:15:00|9679|9677.5|9679.4|9677.9|9679.5|9678|9676.9|9675.4|447
1585761600000|2020-04-01 17:20:00|9679.5|9678|9682.7|9681.2|9683.4|9681.9|9679|9677.5|449
1585761900000|2020-04-01 17:25:00|9682.8|9681.3|9686.8|9685.3|9690.2|9688.7|9682.8|9681.3|746
1585762200000|2020-04-01 17:30:00|9686.7|9685.2|9690.1|9688.6|9690.5|9689|9685.8|9684.3|564
1585762500000|2020-04-01 17:35:00|9690|9688.5|9689.6|9688.1|9691|9689.5|9689.4|9687.9|501
1585762800000|2020-04-01 17:40:00|9689.4|9687.9|9686|9684.5|9689.4|9687.9|9683.9|9682.4|458
1585763100000|2020-04-01 17:45:00|9686.1|9684.6|9690.7|9689.2|9692.1|9690.6|9685.6|9684.1|625
1585763400000|2020-04-01 17:50:00|9690.5|9689|9688.8|9687.3|9691.6|9690.1|9688.1|9686.6|431
1585763700000|2020-04-01 17:55:00|9688.7|9687.2|9682.4|9680.9|9688.8|9687.3|9680.9|9679.4|961
1585764000000|2020-04-01 18:00:00|9682.3|9680.8|9675.7|9674.2|9682.5|9681|9671.6|9670.1|899
1585764300000|2020-04-01 18:05:00|9675.8|9674.3|9675.4|9673.9|9677.6|9676.1|9674.6|9673.1|542
1585764600000|2020-04-01 18:10:00|9675.3|9673.8|9677.3|9675.8|9678|9676.5|9674.8|9673.3|413
1585764900000|2020-04-01 18:15:00|9677.1|9675.6|9677|9675.5|9678.7|9677.2|9674.8|9673.3|426
1585765200000|2020-04-01 18:20:00|9676.9|9675.4|9677.9|9676.4|9679.4|9677.9|9676.9|9675.4|416
1585765500000|2020-04-01 18:25:00|9678|9676.5|9679.3|9677.8|9680.6|9679.1|9677.9|9676.4|473
1585765800000|2020-04-01 18:30:00|9679.4|9677.9|9678.1|9676.6|9680.4|9678.9|9677.3|9675.8|472
1585766100000|2020-04-01 18:35:00|9678|9676.5|9673.9|9672.4|9678.3|9676.8|9673.6|9672.1|470
1585766400000|2020-04-01 18:40:00|9674|9672.5|9673.7|9672.2|9675.7|9674.2|9672|9670.5|416
1585766700000|2020-04-01 18:45:00|9673.8|9672.3|9673.1|9671.6|9674.6|9673.1|9671.1|9669.6|410
1585767000000|2020-04-01 18:50:00|9673.4|9671.9|9671.6|9670.1|9673.4|9671.9|9669.9|9668.4|496
1585767300000|2020-04-01 18:55:00|9671.7|9670.2|9669.9|9668.4|9671.9|9670.4|9668.1|9666.6|810
1585767600000|2020-04-01 19:00:00|9670|9668.5|9672.4|9670.9|9672.7|9671.2|9669.2|9667.7|614
1585767900000|2020-04-01 19:05:00|9672.6|9671.1|9673.8|9672.3|9674.8|9673.3|9671.7|9670.2|558
1585768200000|2020-04-01 19:10:00|9673.6|9672.1|9668.2|9666.7|9673.6|9672.1|9667.5|9666|559
1585768500000|2020-04-01 19:15:00|9668.1|9666.6|9671.3|9669.8|9671.6|9670.1|9667.4|9665.9|462
1585768800000|2020-04-01 19:20:00|9671.5|9670|9667.3|9665.8|9671.7|9670.2|9665.8|9664.3|553
1585769100000|2020-04-01 19:25:00|9667.2|9665.7|9662.5|9661|9668.9|9667.4|9658.6|9657.1|622
1585769400000|2020-04-01 19:30:00|9662.7|9661.2|9658.2|9656.7|9663|9661.5|9657.5|9656|706
1585769700000|2020-04-01 19:35:00|9658.3|9656.8|9655.1|9653.6|9660|9658.5|9654|9652.5|543
1585770000000|2020-04-01 19:40:00|9655|9653.5|9656.9|9655.4|9659|9657.5|9655|9653.5|721
1585770300000|2020-04-01 19:45:00|9656.8|9655.3|9664.2|9662.7|9664.5|9663|9656.7|9655.2|801
1585770600000|2020-04-01 19:50:00|9664.1|9662.6|9665.7|9664.2|9667.7|9666.2|9663|9661.5|854
1585770900000|2020-04-01 19:55:00|9665.4|9663.9|9668.3|9666.8|9668.8|9667.2|9662.4|9660.9|848
1585771200000|2020-04-01 20:00:00|9669|9667.5|9664.2|9661.8|9669.1|9667.5|9663.8|9661.8|642
1585771500000|2020-04-01 20:05:00|9663.7|9662.2|9660.8|9659.3|9664.4|9662.9|9660.7|9658.9|522
1585771800000|2020-04-01 20:10:00|9660.7|9659.2|9658.8|9657.3|9661|9659.5|9657.1|9655.6|334
1585772100000|2020-04-01 20:15:00|9658.9|9657.4|9658.2|9656.7|9659.9|9658.4|9656|9654.3|301
1585772400000|2020-04-01 20:20:00|9658.1|9656.6|9657.2|9655.7|9658.4|9656.9|9655.9|9654.1|258
1585772700000|2020-04-01 20:25:00|9657.1|9655.6|9658.2|9656.7|9658.6|9657.1|9653.1|9651.6|381
1585773000000|2020-04-01 20:30:00|9658|9656.5|9655.2|9652.8|9659.5|9658|9654.4|9652.3|442
1585773300000|2020-04-01 20:35:00|9655.1|9652.7|9656.2|9653.8|9656.5|9654.4|9653.4|9651.5|321
1585773600000|2020-04-01 20:40:00|9656.3|9653.9|9657.3|9654.9|9658.2|9656.6|9653.6|9651.6|382
1585773900000|2020-04-01 20:45:00|9657.4|9655|9658.3|9655.9|9659.8|9657.5|9656|9653.6|478
1585774200000|2020-04-01 20:50:00|9658.2|9655.8|9657.3|9654.9|9660.6|9658.2|9656.1|9654.2|508
1585774500000|2020-04-01 20:55:00|9657.2|9654.8|9660.8|9655.8|9660.8|9655.8|9653.9|9651.3|514
1585774800000|2020-04-01 21:00:00|9661.4|9656.4|9658|9653.8|9665.1|9660.1|9657.7|9653.2|85
1585775100000|2020-04-01 21:05:00|9657.9|9652.9|9659.6|9654.6|9664.7|9659.7|9655.9|9650.9|144
1585775400000|2020-04-01 21:10:00|9659.8|9654.8|9659.4|9654.4|9662.1|9657.1|9656.9|9651.9|299
1585775700000|2020-04-01 21:15:00|9659.3|9654.3|9662.7|9657.7|9664.4|9659.4|9656.6|9651.6|324
1585776000000|2020-04-01 21:20:00|9662.6|9657.6|9665|9660|9666.2|9661.2|9660.6|9655.6|419
1585776300000|2020-04-01 21:25:00|9663|9658|9662.9|9657.9|9665.1|9660.1|9661.6|9656.6|186
1585776600000|2020-04-01 21:30:00|9662.5|9657.5|9664.5|9659.5|9664.5|9659.5|9661.3|9656.3|287
1585776900000|2020-04-01 21:35:00|9664|9659|9658.1|9653.1|9664.5|9659.5|9657.9|9652.9|354
1585777200000|2020-04-01 21:40:00|9658|9653|9660.7|9655.7|9661.4|9656.4|9654.3|9649.3|304
1585777500000|2020-04-01 21:45:00|9660.8|9655.8|9664.8|9659.8|9667.3|9662.3|9659.4|9654.4|275
1585777800000|2020-04-01 21:50:00|9663.7|9658.7|9662.6|9657.6|9665.6|9660.6|9661.9|9656.9|164
1585778100000|2020-04-01 21:55:00|9662.8|9657.8|9666.2|9661.2|9666.4|9661.4|9661.5|9656.5|221
1585778400000|2020-04-01 22:00:00|9666.3|9661.3|9664.3|9659.3|9667.9|9662.9|9658.7|9653.7|735
1585778700000|2020-04-01 22:05:00|9664.4|9659.4|9661.8|9656.8|9667.5|9662.5|9661.5|9656.5|555
1585779000000|2020-04-01 22:10:00|9663|9658|9661|9657.3|9665|9660|9660.9|9656.2|643
1585779300000|2020-04-01 22:15:00|9661.9|9656.9|9663.5|9658.5|9664|9659.3|9660.4|9655.4|274
1585779600000|2020-04-01 22:20:00|9663.2|9658.2|9660.7|9655.7|9664.2|9659.8|9659.4|9655.4|397
1585779900000|2020-04-01 22:25:00|9660.8|9656.5|9660|9657|9661.4|9657.3|9658.5|9655.5|425
1585780200000|2020-04-01 22:30:00|9659.9|9656.7|9658.2|9654.9|9659.9|9656.7|9656.3|9652.9|525
1585780500000|2020-04-01 22:35:00|9658.3|9654.8|9661.8|9658.2|9662.3|9658.6|9658.1|9654.7|612
1585780800000|2020-04-01 22:40:00|9661.9|9658.6|9662.3|9659.6|9662.7|9659.6|9660.9|9657.4|444
1585781100000|2020-04-01 22:45:00|9662.6|9659.3|9659.8|9657.1|9662.7|9659.4|9658.4|9654.9|493
1585781400000|2020-04-01 22:50:00|9660.1|9656.8|9660.2|9657.4|9660.7|9657.8|9659.1|9656|585
1585781700000|2020-04-01 22:55:00|9660.1|9657.3|9660.7|9658.3|9660.8|9658.4|9659.3|9656.5|482
1585782000000|2020-04-01 23:00:00|9660.6|9658.2|9665.4|9663|9665.9|9663.5|9660.6|9658.2|569
1585782300000|2020-04-01 23:05:00|9665.6|9663.2|9666.9|9664.5|9667.1|9664.7|9664.4|9662|490
1585782600000|2020-04-01 23:10:00|9666.8|9664.4|9665.5|9663.1|9667.2|9664.8|9664.7|9662.3|390
1585782900000|2020-04-01 23:15:00|9665.6|9663.2|9665.9|9663.5|9666.6|9664.4|9664.9|9662.5|298
1585783200000|2020-04-01 23:20:00|9666|9663.6|9663.8|9661.4|9666|9663.8|9663.2|9661.1|297
1585783500000|2020-04-01 23:25:00|9663.7|9661.3|9667.4|9665.9|9667.8|9665.9|9663.7|9661.3|347
1585783800000|2020-04-01 23:30:00|9667.2|9665.7|9665.8|9664.3|9667.3|9665.7|9665.6|9663.8|369
1585784100000|2020-04-01 23:35:00|9666|9664.5|9664.2|9662.7|9666.5|9664.5|9663.3|9661.4|350
1585784400000|2020-04-01 23:40:00|9664.1|9662.6|9665.8|9663.4|9666.3|9664.4|9664.1|9662.1|295
1585784700000|2020-04-01 23:45:00|9665.7|9663.3|9667.6|9665.2|9668.2|9666|9665.3|9662.9|365
1585785000000|2020-04-01 23:50:00|9667.7|9665.3|9664.5|9662.1|9667.7|9665.7|9664|9662|368
1585785300000|2020-04-01 23:55:00|9664.6|9662.2|9665.5|9663.1|9665.6|9663.2|9663.3|9661.2|301
1585785600000|2020-04-02 00:00:00|9665.4|9663|9664.5|9662.1|9667.5|9665.4|9663.6|9661.8|654
1585785900000|2020-04-02 00:05:00|9664.4|9662|9668.2|9666.7|9668.6|9666.7|9664.4|9662|473
1585786200000|2020-04-02 00:10:00|9668.1|9666.6|9668.1|9665.7|9669.5|9667.9|9666.8|9664.8|520
1585786500000|2020-04-02 00:15:00|9668.2|9665.8|9669.2|9667.7|9669.5|9668|9666.9|9664.9|435
1585786800000|2020-04-02 00:20:00|9669.3|9667.8|9671.8|9670.3|9672.3|9670.3|9669.1|9667.4|405
1585787100000|2020-04-02 00:25:00|9671.7|9670.2|9671.6|9670.1|9672.5|9670.8|9671.4|9669.6|260
1585787400000|2020-04-02 00:30:00|9671.5|9670|9667.8|9666.3|9672.2|9670.5|9667.7|9665.7|497
1585787700000|2020-04-02 00:35:00|9667.9|9666.4|9669|9666.6|9670.1|9668.2|9667.1|9665.2|435
1585788000000|2020-04-02 00:40:00|9668.9|9666.5|9670.1|9668.6|9670.7|9668.7|9668.1|9666.1|462
1585788300000|2020-04-02 00:45:00|9670|9668.5|9671.4|9669.9|9672.5|9671|9669.9|9667.9|581
1585788600000|2020-04-02 00:50:00|9671.3|9669.8|9673.2|9671.7|9675.2|9673.5|9671.3|9669.8|762
1585788900000|2020-04-02 00:55:00|9673.3|9671.8|9671.6|9670.1|9674.3|9672.6|9670.5|9669|886
1585789200000|2020-04-02 01:00:00|9671.5|9670|9669.7|9668.2|9671.6|9670.1|9666.8|9665.3|613
1585789500000|2020-04-02 01:05:00|9669.8|9668.3|9666.2|9663.8|9670|9668.3|9665.8|9663.7|405
1585789800000|2020-04-02 01:10:00|9666.1|9663.7|9662.3|9660.8|9667.4|9665.4|9662.3|9660.8|596
1585790100000|2020-04-02 01:15:00|9662.4|9660.9|9667|9665.5|9667.8|9666.3|9662.4|9660.9|511
1585790400000|2020-04-02 01:20:00|9667.1|9665.6|9672.6|9671.1|9672.7|9671.2|9666.6|9664.7|549
1585790700000|2020-04-02 01:25:00|9672.5|9671|9669.5|9668|9673.8|9671.9|9668.5|9666.8|557
1585791000000|2020-04-02 01:30:00|9669.6|9668.1|9673.7|9672.2|9673.7|9672.2|9668.7|9667|457
1585791300000|2020-04-02 01:35:00|9673.5|9672|9674.3|9672.8|9674.9|9673.2|9671.9|9669.9|587
1585791600000|2020-04-02 01:40:00|9674.2|9672.7|9674.4|9672.9|9675.6|9674|9673.2|9671.6|554
1585791900000|2020-04-02 01:45:00|9674.3|9672.8|9674.6|9673.1|9675.4|9673.9|9673.3|9671.8|471
1585792200000|2020-04-02 01:50:00|9674.7|9673.2|9673.8|9672.3|9675.7|9673.8|9673.7|9672.2|405
1585792500000|2020-04-02 01:55:00|9673.9|9672.4|9676.4|9674.9|9676.8|9675.2|9672.7|9671.2|404
1585792800000|2020-04-02 02:00:00|9676.3|9674.8|9677.5|9676|9677.9|9676.4|9675.6|9673.9|459
1585793100000|2020-04-02 02:05:00|9677.4|9675.9|9677.2|9675.7|9677.8|9676.3|9675.7|9674|368
1585793400000|2020-04-02 02:10:00|9677.1|9675.6|9676|9674.5|9677.2|9675.7|9674.4|9672.9|328
1585793700000|2020-04-02 02:15:00|9676.1|9674.6|9675.7|9674.2|9676.7|9675.2|9674.7|9673.1|293
1585794000000|2020-04-02 02:20:00|9675.6|9674.1|9673.4|9671.9|9675.8|9674.3|9672.6|9671|319
1585794300000|2020-04-02 02:25:00|9673.5|9672|9674.5|9673|9675.2|9673.3|9673|9671.1|278
1585794600000|2020-04-02 02:30:00|9674.3|9672.8|9678|9676.5|9678.5|9676.5|9674.2|9672.7|329
1585794900000|2020-04-02 02:35:00|9678.2|9676.7|9678|9676.5|9678.5|9677|9677.4|9675.9|282
1585795200000|2020-04-02 02:40:00|9677.9|9676.4|9679.3|9677.8|9680.6|9678.7|9677.4|9675.8|370
1585795500000|2020-04-02 02:45:00|9679.4|9677.9|9678.5|9677|9680.6|9679.1|9678|9676.5|326
1585795800000|2020-04-02 02:50:00|9678.4|9676.9|9678.9|9677.4|9679.6|9677.7|9678.1|9676.6|307
1585796100000|2020-04-02 02:55:00|9679|9677.5|9680|9678.5|9681.6|9679.6|9677.5|9676|368
1585796400000|2020-04-02 03:00:00|9680.1|9678.6|9684.5|9683|9684.8|9683.3|9680|9678.5|342
1585796700000|2020-04-02 03:05:00|9684.6|9683.1|9685.7|9684.2|9686|9684.5|9684|9682.5|377
1585797000000|2020-04-02 03:10:00|9685.8|9684.3|9683.7|9682.2|9686.3|9684.8|9683.1|9681.6|202
1585797300000|2020-04-02 03:15:00|9683.8|9682.3|9684.7|9683.2|9685.5|9684|9683|9681.2|273
1585797600000|2020-04-02 03:20:00|9684.8|9683.3|9680.7|9679.2|9685.2|9683.7|9680.5|9678.5|333
1585797900000|2020-04-02 03:25:00|9680.6|9679.1|9679.3|9677.8|9681|9679.5|9678.7|9677.2|281
1585798200000|2020-04-02 03:30:00|9679.2|9677.7|9680.7|9679.2|9682|9680.3|9679.2|9677.7|250
1585798500000|2020-04-02 03:35:00|9680.8|9679.3|9679.8|9678.3|9680.8|9679.3|9678.8|9677.3|238
1585798800000|2020-04-02 03:40:00|9679.7|9678.2|9680.9|9679.4|9681.4|9679.9|9679.3|9677.4|192
1585799100000|2020-04-02 03:45:00|9681|9679.5|9679.7|9677.3|9681|9679.5|9678.7|9677.2|234
1585799400000|2020-04-02 03:50:00|9679.8|9677.4|9681.3|9679.8|9681.3|9679.8|9679.3|9677.3|247
1585799700000|2020-04-02 03:55:00|9681.6|9679.2|9679.3|9677.8|9681.6|9679.7|9679|9677.2|209
1585800000000|2020-04-02 04:00:00|9679.2|9677.7|9679.8|9677.4|9681.1|9679.5|9679.2|9677.3|216
1585800300000|2020-04-02 04:05:00|9679.9|9677.5|9680.1|9678.6|9680.2|9678.7|9679.2|9677.3|207
1585800600000|2020-04-02 04:10:00|9680.2|9678.7|9679.8|9678.3|9681.2|9679.7|9679.7|9678.2|261
1585800900000|2020-04-02 04:15:00|9679.9|9678.4|9679.9|9678.4|9680.1|9678.6|9678.6|9677.1|243
1585801200000|2020-04-02 04:20:00|9680|9678.5|9679.6|9678.1|9681.1|9679.6|9679.5|9678|218
1585801500000|2020-04-02 04:25:00|9679.5|9678|9679.2|9677.7|9680|9678.5|9678|9676.5|216
1585801800000|2020-04-02 04:30:00|9679.3|9677.8|9680.2|9678.7|9680.7|9679.1|9678.6|9677.1|240
1585802100000|2020-04-02 04:35:00|9680.3|9678.8|9679.2|9677.7|9681.1|9679.2|9679.1|9677.6|176
1585802400000|2020-04-02 04:40:00|9679.1|9677.6|9679.2|9677.7|9680.4|9678.9|9678.8|9677.3|234
1585802700000|2020-04-02 04:45:00|9679.3|9677.8|9679.5|9678|9679.7|9678.2|9678.9|9677.4|184
1585803000000|2020-04-02 04:50:00|9679.4|9677.9|9679.2|9677.7|9680.3|9678.8|9678.8|9677.3|327
1585803300000|2020-04-02 04:55:00|9679.3|9677.8|9675.8|9674.3|9679.4|9677.9|9675.1|9673.6|407
1585803600000|2020-04-02 05:00:00|9675.9|9674.4|9678|9676.5|9678.7|9677.2|9675.6|9674.1|306
1585803900000|2020-04-02 05:05:00|9678.1|9676.6|9678.4|9676.9|9679.7|9678.2|9677.6|9676.1|374
1585804200000|2020-04-02 05:10:00|9678.5|9677|9674.5|9673|9678.5|9677|9674.3|9672.5|425
1585804500000|2020-04-02 05:15:00|9674.4|9672.9|9673.4|9671.9|9675.4|9673.6|9670|9668.5|552
1585804800000|2020-04-02 05:20:00|9673.5|9672|9674.4|9672.9|9675.4|9673.9|9672.9|9671.4|435
1585805100000|2020-04-02 05:25:00|9674.5|9673|9673.4|9671.9|9675.5|9674|9673.2|9671.7|410
1585805400000|2020-04-02 05:30:00|9673.5|9672|9673|9671.5|9673.8|9672.3|9671|9669.5|487
1585805700000|2020-04-02 05:35:00|9672.9|9671.4|9673.2|9670.8|9673.2|9671.7|9671.3|9669.8|320
1585806000000|2020-04-02 05:40:00|9673.1|9670.7|9675|9673.5|9675.9|9674.4|9672|9670.5|414
1585806300000|2020-04-02 05:45:00|9674.8|9673.3|9673.6|9672.1|9675.1|9673.5|9671.9|9670.3|358
1585806600000|2020-04-02 05:50:00|9673.4|9671.9|9673.1|9671.6|9673.7|9672.2|9670.8|9668.8|403
1585806900000|2020-04-02 05:55:00|9673|9671.5|9672.9|9670.5|9674.2|9672.4|9671.7|9670.2|298
1585807200000|2020-04-02 06:00:00|9672.8|9670.4|9667.6|9666.1|9674.8|9673.3|9667.5|9666|477
1585807500000|2020-04-02 06:05:00|9667.7|9666.2|9667.4|9665|9669.2|9667.7|9663.2|9661.5|598
1585807800000|2020-04-02 06:10:00|9666.8|9665.3|9666|9663.6|9671.8|9670.3|9662.2|9660.7|910
1585808100000|2020-04-02 06:15:00|9665.5|9664|9666.6|9665.1|9667.3|9665.7|9664.7|9663|775
1585808400000|2020-04-02 06:20:00|9666.8|9665.3|9665.9|9664.4|9667.5|9666|9665|9663.5|601
1585808700000|2020-04-02 06:25:00|9666|9664.5|9665.8|9663.2|9667.4|9665.9|9661.8|9659.8|506
1585809000000|2020-04-02 06:30:00|9666.1|9663.3|9668.8|9667.3|9668.8|9667.3|9664.4|9662.5|512
1585809300000|2020-04-02 06:35:00|9669|9667.5|9670|9668.5|9674.2|9672.7|9667.7|9666.2|681
1585809600000|2020-04-02 06:40:00|9669.9|9668.4|9666.7|9665.2|9670.5|9669|9665.8|9664.3|425
1585809900000|2020-04-02 06:45:00|9666.6|9665.1|9668.6|9667.1|9669.7|9668.2|9666.6|9665.1|478
1585810200000|2020-04-02 06:50:00|9668.5|9667|9666.9|9665.4|9670.1|9668.6|9666.6|9665.1|489
1585810500000|2020-04-02 06:55:00|9666.8|9665.3|9672.5|9671|9673.4|9671.9|9665.5|9664|803
1585810800000|2020-04-02 07:00:00|9672.7|9671.2|9672.5|9671|9675.3|9673.8|9670.6|9669.1|798
1585811100000|2020-04-02 07:05:00|9672.6|9671.1|9669.2|9667.7|9673.4|9671.9|9667.8|9666.3|790
1585811400000|2020-04-02 07:10:00|9669.3|9667.8|9667.7|9666.2|9672|9670.5|9667.7|9666.2|734
1585811700000|2020-04-02 07:15:00|9667.8|9666.3|9665.9|9664.4|9668.9|9667.4|9665.9|9664.4|647
1585812000000|2020-04-02 07:20:00|9665.6|9664.1|9661.3|9659.8|9666.2|9664.7|9661.3|9659.8|632
1585812300000|2020-04-02 07:25:00|9661.4|9659.9|9664.3|9662.8|9664.3|9662.8|9658.7|9657.2|654
1585812600000|2020-04-02 07:30:00|9664.2|9662.7|9663.9|9662.4|9665.3|9663.8|9661.7|9660.2|598
1585812900000|2020-04-02 07:35:00|9663.8|9662.3|9667.6|9666.1|9667.9|9666.4|9663.5|9662|538
1585813200000|2020-04-02 07:40:00|9667.5|9666|9672.2|9670.7|9673.4|9671.9|9667|9665.5|667
1585813500000|2020-04-02 07:45:00|9672.1|9670.6|9668.6|9667.1|9673.4|9671.9|9668.1|9666.6|623
1585813800000|2020-04-02 07:50:00|9668.7|9667.2|9670.1|9668.6|9670.4|9668.9|9667.5|9666|513
1585814100000|2020-04-02 07:55:00|9670|9668.5|9671.6|9670.1|9672.5|9671|9669.1|9667.6|512
1585814400000|2020-04-02 08:00:00|9671.4|9669.9|9669.6|9668.1|9673.5|9672|9668.3|9666.8|653
1585814700000|2020-04-02 08:05:00|9669.7|9668.2|9671.1|9669.6|9671.2|9669.7|9667.5|9666|494
1585815000000|2020-04-02 08:10:00|9671.2|9669.7|9682.4|9680.9|9685.5|9684|9671.1|9669.6|770
1585815300000|2020-04-02 08:15:00|9682.5|9681|9681.4|9679.9|9684.8|9683.3|9680.9|9679.4|582
1585815600000|2020-04-02 08:20:00|9682|9680.5|9680.9|9679.4|9683.3|9681.8|9679.9|9678.4|566
1585815900000|2020-04-02 08:25:00|9681|9679.5|9678.2|9676.7|9682.2|9680.7|9676.5|9675|629
1585816200000|2020-04-02 08:30:00|9678.4|9676.9|9675.3|9673.8|9678.8|9677.3|9671.5|9670|627
1585816500000|2020-04-02 08:35:00|9675.4|9673.9|9673.3|9671.8|9677.1|9675.6|9672.6|9671.1|594
1585816800000|2020-04-02 08:40:00|9673.2|9671.7|9673.3|9671.8|9673.5|9672|9669.4|9667.9|616
1585817100000|2020-04-02 08:45:00|9673.2|9671.7|9672.3|9670.8|9675.6|9674.1|9671.9|9670.4|614
1585817400000|2020-04-02 08:50:00|9672.4|9670.9|9670.7|9669.2|9672.5|9671|9668.4|9666.9|497
1585817700000|2020-04-02 08:55:00|9670.6|9669.1|9676.4|9674.9|9677.9|9676.4|9670.3|9668.8|556
1585818000000|2020-04-02 09:00:00|9676.3|9674.8|9677.1|9675.6|9678.7|9677.2|9674.7|9673.2|622
1585818300000|2020-04-02 09:05:00|9676.9|9675.4|9675.3|9673.8|9678.5|9677|9674.6|9673.1|590
1585818600000|2020-04-02 09:10:00|9675.5|9674|9676.1|9674.6|9677.7|9676.2|9674.7|9673.2|477
1585818900000|2020-04-02 09:15:00|9676.4|9674.9|9676.4|9674.9|9677.7|9676.2|9675.3|9673.8|444
1585819200000|2020-04-02 09:20:00|9676.5|9675|9667.1|9665.6|9676.7|9675.2|9666.5|9665|807
1585819500000|2020-04-02 09:25:00|9667.2|9665.7|9663.1|9661.6|9668.5|9667|9662.5|9661|726
1585819800000|2020-04-02 09:30:00|9663.3|9661.8|9665.4|9663.9|9666.9|9665.4|9662.4|9660.9|748
1585820100000|2020-04-02 09:35:00|9665.3|9663.8|9665.2|9663.7|9665.8|9664.3|9663.4|9661.9|507
1585820400000|2020-04-02 09:40:00|9665.1|9663.6|9667.2|9665.7|9667.5|9666|9664|9662.5|486
1585820700000|2020-04-02 09:45:00|9667.3|9665.8|9666.3|9664.8|9667.7|9666.2|9665.2|9663.7|493
1585821000000|2020-04-02 09:50:00|9666.2|9664.7|9669.4|9667.9|9669.5|9668|9666.2|9664.7|381
1585821300000|2020-04-02 09:55:00|9669.3|9667.8|9666.5|9665|9671.1|9669.6|9666|9664.5|683
1585821600000|2020-04-02 10:00:00|9666.4|9664.9|9665.7|9664.2|9667.5|9666|9663.9|9662.4|506
1585821900000|2020-04-02 10:05:00|9665.9|9664.4|9662.5|9661|9666.9|9665.4|9662.3|9660.8|521
1585822200000|2020-04-02 10:10:00|9662.6|9661.1|9666.7|9665.2|9666.7|9665.2|9662.3|9660.8|420
1585822500000|2020-04-02 10:15:00|9666.6|9665.1|9670.1|9668.6|9671.4|9669.9|9664.7|9663.2|488
1585822800000|2020-04-02 10:20:00|9670|9668.5|9668|9666.5|9673.2|9671.7|9666.1|9664.6|649
1585823100000|2020-04-02 10:25:00|9667.9|9666.4|9666.4|9664.9|9669.8|9668.3|9665.4|9663.9|622
1585823400000|2020-04-02 10:30:00|9666.5|9665|9666.3|9664.8|9668.9|9667.4|9665.2|9663.7|709
1585823700000|2020-04-02 10:35:00|9666.6|9665.1|9665.3|9663.8|9666.6|9665.1|9663.4|9661.9|529
1585824000000|2020-04-02 10:40:00|9665.2|9663.7|9662.7|9661.2|9666.2|9664.7|9661.8|9660.3|518
1585824300000|2020-04-02 10:45:00|9662.8|9661.3|9664.9|9663.4|9665.1|9663.6|9662.1|9660.6|462
1585824600000|2020-04-02 10:50:00|9665|9663.5|9666.8|9665.3|9668.2|9666.7|9664|9662.5|618
1585824900000|2020-04-02 10:55:00|9666.9|9665.4|9668|9666.5|9671.3|9669.8|9666.2|9664.7|533
1585825200000|2020-04-02 11:00:00|9668.1|9666.6|9671.6|9670.1|9673.2|9671.7|9667.1|9665.6|684
1585825500000|2020-04-02 11:05:00|9671.7|9670.2|9673.1|9671.6|9673.6|9672.1|9669.2|9667.7|602
1585825800000|2020-04-02 11:10:00|9673.4|9671.9|9668.6|9667.1|9673.7|9672.2|9666.6|9665.1|607
1585826100000|2020-04-02 11:15:00|9668.7|9667.2|9671.7|9670.2|9673.4|9671.9|9667.7|9666.2|591
1585826400000|2020-04-02 11:20:00|9671.8|9670.3|9664.6|9663.1|9672.6|9671.1|9664.6|9663.1|675
1585826700000|2020-04-02 11:25:00|9664.7|9663.2|9664|9662.5|9664.9|9663.4|9659.2|9657.7|600
1585827000000|2020-04-02 11:30:00|9663.9|9662.4|9665.6|9664.1|9665.8|9664.3|9662.8|9661.3|572
1585827300000|2020-04-02 11:35:00|9665.5|9664|9666.1|9664.6|9667.3|9665.8|9662.7|9661.2|587
1585827600000|2020-04-02 11:40:00|9666|9664.5|9663.8|9662.3|9667.9|9666.4|9663.4|9661.9|514
1585827900000|2020-04-02 11:45:00|9663.9|9662.4|9671.2|9669.7|9673.4|9671.9|9663.8|9662.3|666
1585828200000|2020-04-02 11:50:00|9671.1|9669.6|9670.4|9668.9|9672.4|9670.9|9667.7|9666.2|578
1585828500000|2020-04-02 11:55:00|9670.3|9668.8|9668.3|9666.8|9670.4|9668.9|9666.9|9665.4|491
1585828800000|2020-04-02 12:00:00|9668.2|9666.7|9673.8|9672.3|9675.5|9674|9667|9665.5|719
1585829100000|2020-04-02 12:05:00|9673.7|9672.2|9679.7|9678.2|9680.5|9679|9672|9670.5|721
1585829400000|2020-04-02 12:10:00|9679.8|9678.3|9674.1|9672.6|9682.2|9680.7|9673.8|9672.3|781
1585829700000|2020-04-02 12:15:00|9674.2|9672.7|9682.9|9681.4|9684.1|9682.6|9673.2|9671.7|797
1585830000000|2020-04-02 12:20:00|9683|9681.5|9682.9|9681.4|9685.7|9684.2|9678.7|9677.2|892
1585830300000|2020-04-02 12:25:00|9683|9681.5|9679|9676.2|9684.9|9683.4|9678.1|9674.7|738
1585830600000|2020-04-02 12:30:00|9679.2|9676.3|9684.4|9682|9684.7|9682.7|9670.4|9668|1413
1585830900000|2020-04-02 12:35:00|9684.3|9681.9|9675.7|9674.2|9684.4|9682.2|9675.1|9673.6|1511
1585831200000|2020-04-02 12:40:00|9675.6|9674.1|9671.4|9669.9|9676.3|9674.8|9669.8|9668.3|913
1585831500000|2020-04-02 12:45:00|9671.5|9670|9682.4|9680.9|9683.7|9682.2|9671.4|9669.9|860
1585831800000|2020-04-02 12:50:00|9682.6|9681.1|9690.8|9689.3|9691.9|9690.4|9682.1|9680.6|847
1585832100000|2020-04-02 12:55:00|9690.7|9689.2|9696.5|9695|9700.1|9698.6|9688.7|9687.2|892
1585832400000|2020-04-02 13:00:00|9696.6|9695.1|9704.7|9703.2|9705.9|9704.4|9694.2|9692.7|962
1585832700000|2020-04-02 13:05:00|9704.6|9703.1|9705.5|9704|9707.9|9706.4|9702.5|9701|924
1585833000000|2020-04-02 13:10:00|9705.6|9704.1|9715.4|9713.9|9715.5|9714|9704.3|9702.8|934
1585833300000|2020-04-02 13:15:00|9715.5|9714|9714|9712.5|9718.8|9717.3|9709.1|9707.6|1032
1585833600000|2020-04-02 13:20:00|9713.9|9712.4|9710.7|9709.2|9714.8|9713.3|9709.4|9707.9|928
1585833900000|2020-04-02 13:25:00|9710.6|9709.1|9712.9|9711.4|9714.3|9712.8|9709.9|9708.4|702
1585834200000|2020-04-02 13:30:00|9712.8|9711.3|9705.3|9703.8|9713|9711.5|9703.4|9701.9|718
1585834500000|2020-04-02 13:35:00|9705.2|9703.7|9705.5|9704|9707.4|9705.9|9703.8|9702.3|765
1585834800000|2020-04-02 13:40:00|9705.6|9704.1|9716|9714.5|9718.6|9717.1|9705.5|9704|730
1585835100000|2020-04-02 13:45:00|9716.1|9714.6|9719.8|9718.3|9721.8|9720.3|9715.1|9713.6|746
1585835400000|2020-04-02 13:50:00|9720|9718.5|9727.6|9726.1|9727.6|9726.1|9717.4|9715.9|656
1585835700000|2020-04-02 13:55:00|9727.7|9726.2|9721.3|9718.9|9730.6|9729.1|9721|9718.9|806
1585836000000|2020-04-02 14:00:00|9721.7|9719.3|9719.7|9718.2|9728.5|9727|9718.1|9716.6|1081
1585836300000|2020-04-02 14:05:00|9719.6|9718.1|9710.5|9709|9720.3|9718.8|9708.1|9706.6|966
1585836600000|2020-04-02 14:10:00|9710.4|9708.9|9708.7|9707.2|9712.9|9711.4|9705.2|9703.7|840
1585836900000|2020-04-02 14:15:00|9708.8|9707.3|9710.1|9708.6|9714.8|9713.3|9707.3|9705.8|870
1585837200000|2020-04-02 14:20:00|9710.2|9708.7|9716.4|9714.9|9717.5|9716|9709.9|9708.4|837
1585837500000|2020-04-02 14:25:00|9716.3|9714.8|9721.5|9720|9725.8|9724.3|9716|9714.5|876
1585837800000|2020-04-02 14:30:00|9721.4|9719.9|9712.9|9711.4|9721.9|9720.4|9710.1|9708.6|1237
1585838100000|2020-04-02 14:35:00|9713|9711.5|9703.7|9702.2|9715.6|9714.1|9699.5|9697.8|1476
1585838400000|2020-04-02 14:40:00|9703.8|9702.3|9714.7|9713.2|9714.9|9713.4|9703.8|9702.3|1466
1585838700000|2020-04-02 14:45:00|9714.8|9713.3|9719.8|9718.3|9720.1|9718.6|9711.7|9710.2|1250
1585839000000|2020-04-02 14:50:00|9719.6|9718.1|9726.5|9725|9734.2|9732.7|9718.7|9717.2|1325
1585839300000|2020-04-02 14:55:00|9726.4|9724.9|9725.1|9723.6|9730.1|9728.6|9719.1|9717.6|1320
1585839600000|2020-04-02 15:00:00|9724.9|9723.4|9727.2|9725.7|9730.3|9728.8|9721.1|9719.6|1113
1585839900000|2020-04-02 15:05:00|9727.1|9725.6|9725.5|9724|9729.6|9728.1|9725.3|9723.8|979
1585840200000|2020-04-02 15:10:00|9725.4|9723.9|9721.7|9720.2|9728.7|9727.2|9721.4|9719.9|873
1585840500000|2020-04-02 15:15:00|9721.4|9719.9|9724.3|9722.8|9727.8|9726.3|9720.4|9718.9|813
1585840800000|2020-04-02 15:20:00|9724.4|9722.9|9715.5|9714|9724.6|9723.1|9713.4|9711.9|838
1585841100000|2020-04-02 15:25:00|9715.8|9714.3|9718.1|9716.6|9719.8|9718.3|9710.5|9709|869
1585841400000|2020-04-02 15:30:00|9718|9716.5|9722.2|9720.7|9722.6|9721.1|9716|9714.5|863
1585841700000|2020-04-02 15:35:00|9722.1|9720.6|9731.9|9730.4|9732.8|9731.3|9719.2|9717.7|1050
1585842000000|2020-04-02 15:40:00|9731.8|9730.3|9730.5|9729|9733|9731.5|9726.7|9725.2|830
1585842300000|2020-04-02 15:45:00|9730.4|9728.9|9728.5|9727|9730.9|9729.4|9725.2|9723.7|781
1585842600000|2020-04-02 15:50:00|9728.4|9726.9|9726.9|9725.4|9729|9727.5|9725.9|9724.4|691
1585842900000|2020-04-02 15:55:00|9727|9725.5|9728.4|9726.9|9731.5|9730|9722.4|9720.9|807
1585843200000|2020-04-02 16:00:00|9728.3|9726.8|9725.5|9724|9728.4|9726.9|9720.8|9719.3|900
1585843500000|2020-04-02 16:05:00|9725.6|9724.1|9726|9724.5|9729.1|9727.6|9724.3|9722.8|666
1585843800000|2020-04-02 16:10:00|9725.9|9724.4|9721.5|9720|9726.6|9725.1|9721.4|9719.9|651
1585844100000|2020-04-02 16:15:00|9721.4|9719.9|9726.4|9724.9|9726.5|9725|9719.1|9717.6|712
1585844400000|2020-04-02 16:20:00|9726.5|9725|9729.2|9727.7|9730.5|9729|9726.3|9724.8|663
1585844700000|2020-04-02 16:25:00|9729.1|9727.6|9735.4|9733.9|9737.2|9735.7|9727.3|9725.8|762
1585845000000|2020-04-02 16:30:00|9735.3|9733.8|9734.9|9733.4|9736.6|9735.1|9732.3|9730.8|673
1585845300000|2020-04-02 16:35:00|9734.8|9733.3|9736.9|9735.4|9737.6|9736.1|9732.2|9730.7|546
1585845600000|2020-04-02 16:40:00|9737|9735.5|9739.1|9737.6|9740.6|9739.1|9736.7|9735.2|534
1585845900000|2020-04-02 16:45:00|9739.5|9738|9736.8|9735.3|9743.7|9742.2|9736.6|9735.1|638
1585846200000|2020-04-02 16:50:00|9736.9|9735.4|9735.6|9734.1|9740.7|9739.2|9735|9733.5|729
1585846500000|2020-04-02 16:55:00|9735.5|9734|9738.8|9737.3|9742.9|9741.4|9735|9733.5|897
1585846800000|2020-04-02 17:00:00|9738.9|9737.4|9739.1|9737.6|9740.5|9739|9735.8|9734.3|793
1585847100000|2020-04-02 17:05:00|9739|9737.5|9739.5|9738|9740.2|9738.7|9736.6|9735.1|730
1585847400000|2020-04-02 17:10:00|9739.7|9738.2|9736.2|9734.7|9741.6|9740.1|9736|9734.5|697
1585847700000|2020-04-02 17:15:00|9736.1|9734.6|9734.6|9733.1|9736.9|9735.4|9733.6|9732.1|588
1585848000000|2020-04-02 17:20:00|9734.7|9733.2|9733.3|9731.8|9736.8|9735.3|9733.1|9731.6|582
1585848300000|2020-04-02 17:25:00|9733.4|9731.9|9734.7|9733.2|9735.7|9734.2|9732.1|9730.6|481
1585848600000|2020-04-02 17:30:00|9734.6|9733.1|9736.7|9735.2|9741.6|9740.1|9734.6|9733.1|614
1585848900000|2020-04-02 17:35:00|9736.6|9735.1|9745.3|9743.8|9745.4|9743.9|9734.9|9733.4|762
1585849200000|2020-04-02 17:40:00|9745.2|9743.7|9741|9739.5|9746.8|9745.3|9739.8|9738.3|597
1585849500000|2020-04-02 17:45:00|9740.8|9739.3|9738.5|9737|9742.6|9741.1|9738.2|9736.7|498
1585849800000|2020-04-02 17:50:00|9738.6|9737.1|9737.4|9735.9|9738.9|9737.4|9735.5|9734|546
1585850100000|2020-04-02 17:55:00|9737.3|9735.8|9747.3|9745.8|9747.4|9745.9|9737|9735.5|652
1585850400000|2020-04-02 18:00:00|9746.9|9745.4|9746.4|9744.9|9747.7|9746.2|9744.6|9743.1|584
1585850700000|2020-04-02 18:05:00|9746.3|9744.8|9747.2|9745.7|9748.4|9746.9|9742.2|9740.7|630
1585851000000|2020-04-02 18:10:00|9747.3|9745.8|9745|9743.5|9749.3|9747.8|9744.5|9743|464
1585851300000|2020-04-02 18:15:00|9745.3|9743.8|9748.6|9747.1|9748.7|9747.2|9744.4|9742.9|537
1585851600000|2020-04-02 18:20:00|9748.7|9747.2|9749.8|9748.3|9751.3|9749.8|9747.6|9746.1|611
1585851900000|2020-04-02 18:25:00|9749.7|9748.2|9743.7|9742.2|9750.1|9748.6|9743.5|9742|629
1585852200000|2020-04-02 18:30:00|9743.8|9742.3|9746|9744.5|9746.9|9745.4|9743.7|9742.2|684
1585852500000|2020-04-02 18:35:00|9745.9|9744.4|9745.9|9744.4|9747.1|9745.6|9744.9|9743.4|550
1585852800000|2020-04-02 18:40:00|9745.8|9744.3|9746.1|9744.6|9749.3|9747.8|9745|9743.5|649
1585853100000|2020-04-02 18:45:00|9746|9744.5|9744.7|9743.2|9748.1|9746.6|9744.6|9743.1|522
1585853400000|2020-04-02 18:50:00|9744.5|9743|9739.3|9737.8|9744.5|9743|9737.2|9735.7|650
1585853700000|2020-04-02 18:55:00|9739.4|9737.9|9732.6|9731.1|9742.6|9741.1|9732.3|9730.8|825
1585854000000|2020-04-02 19:00:00|9732.2|9730.7|9731.8|9730.3|9734.7|9733.2|9731|9729.5|800
1585854300000|2020-04-02 19:05:00|9731.9|9730.4|9732.7|9731.2|9733.3|9731.8|9728.4|9726.9|568
1585854600000|2020-04-02 19:10:00|9732.6|9731.1|9732.4|9730.9|9734.5|9733|9731.7|9730.2|530
1585854900000|2020-04-02 19:15:00|9732.5|9731|9733.9|9732.4|9735|9733.5|9730.5|9729|544
1585855200000|2020-04-02 19:20:00|9733.8|9732.3|9735.7|9734.2|9737|9735.5|9733.5|9732|513
1585855500000|2020-04-02 19:25:00|9735.8|9734.3|9735.9|9734.4|9740.2|9738.7|9735.6|9734.1|616
1585855800000|2020-04-02 19:30:00|9736|9734.5|9737.1|9735.6|9737.9|9736.3|9735.4|9733.9|622
1585856100000|2020-04-02 19:35:00|9737|9735.5|9735.7|9734.2|9738.6|9737.1|9735|9733.5|595
1585856400000|2020-04-02 19:40:00|9736|9734.5|9741.4|9739.9|9741.5|9740|9735.8|9734.3|616
1585856700000|2020-04-02 19:45:00|9741.5|9740|9740.8|9739.3|9744.5|9743|9740.7|9739.2|500
1585857000000|2020-04-02 19:50:00|9740.7|9739.2|9734.7|9733.2|9741.7|9740.2|9734.1|9732.6|920
1585857300000|2020-04-02 19:55:00|9734.8|9733.3|9738.7|9737.2|9739.7|9737.6|9733.1|9731.5|827
1585857600000|2020-04-02 20:00:00|9738.5|9737|9739.4|9737.9|9742.3|9740.3|9738|9736.5|558
1585857900000|2020-04-02 20:05:00|9739.3|9737.8|9737.3|9735.8|9739.4|9737.9|9736.2|9734.7|317
1585858200000|2020-04-02 20:10:00|9737.4|9735.9|9737.8|9736.3|9740.1|9738.2|9736.8|9735.3|314
1585858500000|2020-04-02 20:15:00|9737.7|9736.2|9734.2|9731.8|9739|9737.1|9733.6|9731.4|446
1585858800000|2020-04-02 20:20:00|9734.1|9731.7|9733|9730.6|9735.4|9733.5|9730.1|9727.9|660
1585859100000|2020-04-02 20:25:00|9732.9|9730.5|9734.5|9732.1|9735.2|9733.7|9731.9|9730.2|473
1585859400000|2020-04-02 20:30:00|9734.2|9732.7|9734.9|9733.4|9739.2|9737.2|9734.2|9732.3|464
1585859700000|2020-04-02 20:35:00|9734.8|9733.3|9736.8|9734.4|9739.7|9737.7|9734.5|9732.3|336
1585860000000|2020-04-02 20:40:00|9736.7|9734.3|9737.9|9736.4|9738|9736.5|9732.9|9731|434
1585860300000|2020-04-02 20:45:00|9737.7|9736.2|9739|9736.6|9739.6|9737.4|9737|9734.8|304
1585860600000|2020-04-02 20:50:00|9739.1|9736.7|9736.9|9734.4|9739.1|9736.7|9735.9|9733.5|183
1585860900000|2020-04-02 20:55:00|9737|9734.5|9741.1|9736.1|9741.1|9736.5|9737|9734.2|244
1585861200000|2020-04-02 21:00:00|9741.9|9736.9|9735.6|9730.6|9744.3|9740.3|9735.6|9730.6|56
1585861500000|2020-04-02 21:05:00|9735|9730|9740.9|9735.9|9741.2|9736.2|9733.5|9728.5|229
1585861800000|2020-04-02 21:10:00|9737.7|9732.7|9738.2|9733.2|9742.2|9737.2|9734.9|9729.9|184
1585862100000|2020-04-02 21:15:00|9738.3|9733.3|9737.9|9732.9|9742.3|9737.3|9737|9732|209
1585862400000|2020-04-02 21:20:00|9738.5|9733.5|9740.6|9735.6|9744.2|9739.2|9734.5|9729.5|129
1585862700000|2020-04-02 21:25:00|9738.7|9733.7|9736.4|9731.4|9743.4|9738.4|9736.4|9731.4|233
1585863000000|2020-04-02 21:30:00|9736.3|9731.3|9737.9|9732.9|9743.3|9738.3|9735.2|9730.2|187
1585863300000|2020-04-02 21:35:00|9737.8|9732.8|9740.7|9735.7|9744|9739|9736|9731|139
1585863600000|2020-04-02 21:40:00|9743.4|9738.4|9741.3|9736.3|9743.6|9738.6|9738.6|9733.6|142
1585863900000|2020-04-02 21:45:00|9739.3|9734.3|9740.1|9735.1|9744.3|9739.3|9732.1|9727.1|422
1585864200000|2020-04-02 21:50:00|9740.5|9735.5|9737.9|9732.9|9742.2|9737.2|9731.9|9726.9|447
1585864500000|2020-04-02 21:55:00|9738.4|9733.4|9739.8|9734.8|9741|9736|9735.9|9730.9|336
1585864800000|2020-04-02 22:00:00|9739.5|9734.5|9741.8|9736.8|9744.7|9739.7|9735.3|9730.3|904
1585865100000|2020-04-02 22:05:00|9741.2|9736.2|9741|9736|9742.1|9737.1|9739.3|9734.3|366
1585865400000|2020-04-02 22:10:00|9740.9|9735.9|9743.9|9738.9|9744.6|9739.6|9740.4|9735.4|415
1585865700000|2020-04-02 22:15:00|9744|9739|9742.6|9737.6|9744.8|9739.8|9741.9|9736.9|262
1585866000000|2020-04-02 22:20:00|9742.5|9737.5|9742.9|9738.1|9744.2|9739.2|9740.9|9737.2|264
1585866300000|2020-04-02 22:25:00|9743|9738|9743.1|9738.6|9744.5|9739.8|9741.8|9737.6|185
1585866600000|2020-04-02 22:30:00|9742.6|9738.5|9745.4|9741.6|9747.4|9743.8|9741.9|9737.9|408
1585866900000|2020-04-02 22:35:00|9745.5|9741.4|9743.9|9740.8|9746.4|9742.6|9742.9|9739.4|417
1585867200000|2020-04-02 22:40:00|9743.8|9740.7|9742.2|9739.2|9744.3|9741.2|9742.1|9738.9|292
1585867500000|2020-04-02 22:45:00|9742.1|9739.1|9745.3|9742.7|9746|9742.9|9742|9738.6|285
1585867800000|2020-04-02 22:50:00|9745.2|9742.6|9746|9742.9|9746.1|9743.1|9744.2|9741.4|236
1585868100000|2020-04-02 22:55:00|9746.4|9742.6|9748.2|9745.6|9748.3|9745.7|9745.1|9742.3|242
1585868400000|2020-04-02 23:00:00|9747.8|9745.4|9747.2|9744.8|9750.1|9747.4|9747|9744.6|504
1585868700000|2020-04-02 23:05:00|9747.3|9744.9|9747.3|9744.9|9747.6|9745.1|9745.5|9743.1|288
1585869000000|2020-04-02 23:10:00|9747.2|9744.8|9746.2|9743.8|9747.3|9744.9|9745.8|9743.4|259
1585869300000|2020-04-02 23:15:00|9746.3|9743.9|9746.8|9744.4|9747.2|9745|9746.2|9743.8|180
1585869600000|2020-04-02 23:20:00|9746.9|9744.5|9747.2|9744.8|9747.5|9745.1|9746.6|9744.2|145
1585869900000|2020-04-02 23:25:00|9747.5|9745.1|9750.9|9748.5|9751.2|9748.8|9747.2|9744.8|293
1585870200000|2020-04-02 23:30:00|9751|9748.6|9750.1|9747.7|9751.6|9749.5|9749.2|9747.2|323
1585870500000|2020-04-02 23:35:00|9750.2|9747.8|9749.5|9747.1|9750.6|9748.6|9749.5|9747.1|212
1585870800000|2020-04-02 23:40:00|9749.6|9747.2|9746.1|9743.7|9749.9|9747.9|9745.6|9743.2|335
1585871100000|2020-04-02 23:45:00|9746.2|9743.8|9746.7|9745.2|9748.3|9746.3|9746.1|9743.7|312
1585871400000|2020-04-02 23:50:00|9746.8|9744.4|9746.9|9744.5|9747.7|9745.6|9746|9744|323
1585871700000|2020-04-02 23:55:00|9747|9744.6|9745.8|9743.4|9747.1|9744.9|9744.5|9742.3|264
1585872000000|2020-04-03 00:00:00|9745.7|9743.3|9747.4|9745.9|9749.2|9747.2|9745.7|9743.3|427
1585872300000|2020-04-03 00:05:00|9747.5|9745.1|9747.4|9745|9748.4|9746.5|9745.5|9743.7|426
1585872600000|2020-04-03 00:10:00|9747.5|9745.1|9748.5|9746.1|9748.8|9747|9745.2|9743.7|463
1585872900000|2020-04-03 00:15:00|9747.9|9746.4|9747.5|9746|9748.9|9747.3|9746.3|9744.6|397
1585873200000|2020-04-03 00:20:00|9747.7|9746.2|9745.3|9743.8|9748.8|9746.9|9743.7|9742.2|537
1585873500000|2020-04-03 00:25:00|9745.7|9743.3|9748.2|9745.8|9748.7|9746.7|9744.8|9743|302
1585873800000|2020-04-03 00:30:00|9747.8|9746.3|9748.1|9746.6|9749|9747.5|9746.8|9745.1|312
1585874100000|2020-04-03 00:35:00|9748.2|9746.7|9748.3|9746.8|9749.3|9747.8|9747.9|9746|296
1585874400000|2020-04-03 00:40:00|9747.9|9746.4|9750.4|9748|9750.5|9748.5|9747.8|9745.9|333
1585874700000|2020-04-03 00:45:00|9750.3|9747.9|9751.1|9749.6|9751.4|9749.9|9750.1|9747.7|254
1585875000000|2020-04-03 00:50:00|9751.2|9749.7|9747.7|9745.3|9751.4|9749.9|9745.6|9743.7|468
1585875300000|2020-04-03 00:55:00|9747.6|9745.2|9746.1|9744.6|9748.5|9747|9744.3|9742.4|504
1585875600000|2020-04-03 01:00:00|9746.2|9744.7|9745.7|9744.2|9746.8|9745.1|9744.2|9742.3|398
1585875900000|2020-04-03 01:05:00|9745.6|9744.1|9748.4|9746.9|9749.1|9747.1|9745.6|9744.1|294
1585876200000|2020-04-03 01:10:00|9748.3|9746.8|9749.5|9747.1|9749.7|9747.7|9746.9|9745.4|289
1585876500000|2020-04-03 01:15:00|9749.4|9747|9750.1|9748.6|9751.3|9749.8|9748.3|9746.4|476
1585876800000|2020-04-03 01:20:00|9750.2|9748.7|9747.8|9746.3|9750.6|9748.7|9747.3|9745.8|335
1585877100000|2020-04-03 01:25:00|9747.9|9746.4|9747.1|9745.6|9749.7|9747.8|9747.1|9745.6|359
1585877400000|2020-04-03 01:30:00|9747.2|9745.7|9743.5|9742|9747.4|9745.9|9742.6|9741.1|310
1585877700000|2020-04-03 01:35:00|9743.4|9741.9|9745.6|9743.2|9746|9744.1|9742.8|9741.3|280
1585878000000|2020-04-03 01:40:00|9745.5|9743.1|9742.7|9740.3|9745.6|9743.7|9741.9|9740|328
1585878300000|2020-04-03 01:45:00|9742.8|9740.4|9742|9740.5|9743.6|9741.7|9740.5|9739|333
1585878600000|2020-04-03 01:50:00|9742.1|9740.6|9743.2|9741.7|9744.1|9742.6|9741.5|9740|295
1585878900000|2020-04-03 01:55:00|9743.3|9741.8|9742.8|9741.3|9743.8|9742.3|9741.9|9739.9|219
1585879200000|2020-04-03 02:00:00|9743|9741.5|9741.5|9740|9744.9|9743|9741.5|9740|322
1585879500000|2020-04-03 02:05:00|9741.6|9740.1|9741.8|9740.3|9742.7|9740.9|9739.7|9738.1|480
1585879800000|2020-04-03 02:10:00|9741.9|9740.4|9740.9|9739.4|9742.7|9740.9|9738.8|9737.3|273
1585880100000|2020-04-03 02:15:00|9741|9739.5|9740.4|9738.9|9741.4|9739.9|9740|9738.5|236
1585880400000|2020-04-03 02:20:00|9740.5|9739|9737.5|9736|9740.9|9739.4|9736.6|9735|434
1585880700000|2020-04-03 02:25:00|9737.4|9735.9|9737.6|9736.1|9738.2|9736.7|9736.6|9735|346
1585881000000|2020-04-03 02:30:00|9737.7|9736.2|9737.1|9735.6|9737.7|9736.2|9736.1|9734.6|274
1585881300000|2020-04-03 02:35:00|9737.2|9735.7|9737.8|9736.3|9737.8|9736.3|9735.7|9734.2|360
1585881600000|2020-04-03 02:40:00|9737.9|9736.4|9738.8|9737.3|9740.8|9739.3|9737.7|9736.2|347
1585881900000|2020-04-03 02:45:00|9738.7|9737.2|9738.8|9737.3|9739.8|9738.3|9737|9735.5|336
1585882200000|2020-04-03 02:50:00|9738.7|9737.2|9737.1|9735.6|9738.8|9737.3|9736.9|9734.9|258
1585882500000|2020-04-03 02:55:00|9737.5|9735.1|9734.2|9732.7|9737.6|9735.6|9733.8|9732|362
1585882800000|2020-04-03 03:00:00|9734.4|9732.9|9737|9735.5|9737|9735.5|9734.2|9732.7|327
1585883100000|2020-04-03 03:05:00|9736.7|9735.2|9733.3|9731.8|9736.7|9735.2|9732.2|9730.7|240
1585883400000|2020-04-03 03:10:00|9733.6|9732.1|9737.6|9736.1|9737.8|9736.3|9733.5|9732|301
1585883700000|2020-04-03 03:15:00|9737.7|9736.2|9738.1|9736.6|9738.8|9737.3|9736.9|9735.1|271
1585884000000|2020-04-03 03:20:00|9738.2|9736.7|9737.6|9736.1|9739.2|9737.7|9737.3|9735.8|312
1585884300000|2020-04-03 03:25:00|9737.5|9736|9737.2|9735.7|9738.3|9736.8|9736.6|9735.1|204
1585884600000|2020-04-03 03:30:00|9737.1|9735.6|9734.2|9732.7|9738.2|9736.7|9733.8|9732.3|312
1585884900000|2020-04-03 03:35:00|9734.3|9732.8|9735.6|9734.1|9737|9735.5|9733.9|9732.4|235
1585885200000|2020-04-03 03:40:00|9735.5|9734|9737.5|9736|9738.1|9736.6|9735.1|9733.6|285
1585885500000|2020-04-03 03:45:00|9737.6|9736.1|9736.3|9734.8|9739.4|9737.9|9734.9|9733.4|433
1585885800000|2020-04-03 03:50:00|9736.2|9734.7|9735.8|9734.3|9737|9735.5|9735|9733.3|234
1585886100000|2020-04-03 03:55:00|9735.9|9734.4|9734.5|9733|9736.5|9735|9733.9|9732.4|198
1585886400000|2020-04-03 04:00:00|9734.4|9732.9|9734.9|9733.4|9735.9|9734.4|9733.3|9731.8|318
1585886700000|2020-04-03 04:05:00|9735|9733.5|9735.7|9734.2|9736|9734.2|9733.6|9732.1|257
1585887000000|2020-04-03 04:10:00|9735.8|9734.3|9736.2|9734.7|9737.2|9735.2|9732.8|9731.3|332
1585887300000|2020-04-03 04:15:00|9736.3|9734.8|9738.6|9737.1|9738.6|9737.1|9734.5|9733|508
1585887600000|2020-04-03 04:20:00|9738.5|9737|9738.7|9737.2|9740.7|9739.2|9736.7|9735.2|421
1585887900000|2020-04-03 04:25:00|9738.8|9737.3|9738.6|9737.1|9740.9|9739.3|9738.5|9736.6|275
1585888200000|2020-04-03 04:30:00|9738.7|9737.2|9737.7|9736.2|9739.3|9737.8|9736.9|9735.4|325
1585888500000|2020-04-03 04:35:00|9737.6|9736.1|9739.9|9738.4|9740.8|9739.3|9737.6|9736.1|223
1585888800000|2020-04-03 04:40:00|9739.8|9738.3|9739.1|9737.6|9739.9|9738.4|9737.7|9736.2|251
1585889100000|2020-04-03 04:45:00|9738.9|9737.4|9739|9737.5|9739.7|9738.2|9737.9|9736.4|301
1585889400000|2020-04-03 04:50:00|9738.9|9737.4|9739.5|9738|9739.9|9738.4|9738.6|9737.1|200
1585889700000|2020-04-03 04:55:00|9739.6|9738.1|9740.5|9739|9740.9|9739.4|9739.1|9737.6|279
1585890000000|2020-04-03 05:00:00|9740.6|9739.1|9740.7|9739.2|9740.9|9739.4|9739.4|9737.9|213
1585890300000|2020-04-03 05:05:00|9740.6|9739.1|9740|9738.5|9741.5|9739.8|9739.8|9738.3|245
1585890600000|2020-04-03 05:10:00|9740.1|9738.6|9741.2|9739.7|9742.7|9741.2|9739.9|9738|377
1585890900000|2020-04-03 05:15:00|9741.3|9739.8|9740.4|9738.9|9742.8|9740.8|9739.7|9738|318
1585891200000|2020-04-03 05:20:00|9740.5|9739|9741.1|9738.7|9741.4|9739.7|9739.9|9738.2|254
1585891500000|2020-04-03 05:25:00|9740.7|9739.2|9737.3|9735.8|9740.8|9739.3|9736.4|9734.9|321
1585891800000|2020-04-03 05:30:00|9737.2|9735.7|9739.1|9736.7|9739.1|9737.3|9736.9|9735.1|327
1585892100000|2020-04-03 05:35:00|9739|9736.6|9737.7|9736.2|9739|9737.2|9737.4|9735.5|359
1585892400000|2020-04-03 05:40:00|9737.6|9736.1|9736.2|9734.7|9739.4|9737.6|9735.9|9734|335
1585892700000|2020-04-03 05:45:00|9736.1|9734.6|9735.8|9734.3|9737|9735.5|9735|9733|422
1585893000000|2020-04-03 05:50:00|9735.9|9734.4|9735.3|9733.8|9736.4|9734.9|9733.8|9732.3|359
1585893300000|2020-04-03 05:55:00|9735.4|9733.9|9736.9|9735.4|9738.2|9736.7|9735.3|9733.8|412
1585893600000|2020-04-03 06:00:00|9737.1|9735.6|9739.3|9737.8|9741.7|9740.2|9736.8|9735.2|601
1585893900000|2020-04-03 06:05:00|9739.4|9737.9|9742.6|9741.1|9743|9741.4|9739.1|9737.6|477
1585894200000|2020-04-03 06:10:00|9742.7|9741.2|9744.1|9742.6|9744.3|9742.8|9741|9739.5|519
1585894500000|2020-04-03 06:15:00|9744.2|9742.7|9749|9747.5|9750.7|9749.2|9744.2|9742.7|531
1585894800000|2020-04-03 06:20:00|9749.2|9747.7|9750.4|9748.9|9751.5|9750|9748.8|9747.3|584
1585895100000|2020-04-03 06:25:00|9750.3|9748.8|9754.2|9752.7|9754.3|9752.8|9750.1|9748.6|472
1585895400000|2020-04-03 06:30:00|9754.1|9752.6|9748.2|9746.7|9755|9753.5|9747.5|9746|593
1585895700000|2020-04-03 06:35:00|9748.1|9746.6|9749|9747.5|9749.4|9747.9|9745.7|9744.2|449
1585896000000|2020-04-03 06:40:00|9749.1|9747.6|9746.1|9744.6|9749.4|9747.9|9745.2|9743.7|436
1585896300000|2020-04-03 06:45:00|9746.5|9744.1|9745.6|9744.1|9747.8|9746.3|9744.1|9742.6|525
1585896600000|2020-04-03 06:50:00|9745.7|9744.2|9744.5|9743|9748.5|9746.6|9743.6|9742.1|565
1585896900000|2020-04-03 06:55:00|9744.6|9743.1|9745.9|9744.4|9748.1|9746.6|9743.1|9741.6|693
1585897200000|2020-04-03 07:00:00|9745.7|9744.2|9747.7|9746.2|9749.1|9747.6|9743|9741.5|878
1585897500000|2020-04-03 07:05:00|9747.6|9746.1|9754.4|9752.9|9754.4|9752.9|9744.4|9742.5|758
1585897800000|2020-04-03 07:10:00|9754.3|9752.8|9759.3|9757.8|9760.1|9758.6|9751.4|9749.9|848
1585898100000|2020-04-03 07:15:00|9759.4|9757.9|9762.9|9761.4|9766|9764.5|9758.5|9757|748
1585898400000|2020-04-03 07:20:00|9763|9761.5|9767.2|9765.7|9770|9768.5|9762.8|9761.3|827
1585898700000|2020-04-03 07:25:00|9766.6|9765.1|9770|9768.5|9770.5|9769|9764.2|9762.7|809
1585899000000|2020-04-03 07:30:00|9770.2|9768.7|9771.7|9770.2|9774.7|9773.2|9769.2|9767.7|777
1585899300000|2020-04-03 07:35:00|9771.5|9770|9766.9|9765.4|9771.5|9770|9766.4|9764.9|701
1585899600000|2020-04-03 07:40:00|9766.7|9765.2|9764.8|9763.3|9766.7|9765.2|9758.3|9756.8|725
1585899900000|2020-04-03 07:45:00|9765|9763.5|9768|9766.5|9768.4|9766.9|9761.8|9760.3|746
1585900200000|2020-04-03 07:50:00|9767.8|9766.3|9770.7|9769.2|9771.2|9769.7|9763.4|9761.9|820
1585900500000|2020-04-03 07:55:00|9770.4|9768.9|9774.8|9773.3|9776.9|9775.4|9770|9768.1|710
1585900800000|2020-04-03 08:00:00|9774.7|9773.2|9773.3|9771.8|9777.6|9776.1|9771.3|9769.8|681
1585901100000|2020-04-03 08:05:00|9773.2|9771.7|9769.8|9768.3|9773.6|9772.1|9766.7|9765.2|756
1585901400000|2020-04-03 08:10:00|9769.9|9768.4|9765.1|9763.6|9770.8|9769.3|9762.8|9761.3|714
1585901700000|2020-04-03 08:15:00|9765|9763.5|9765.2|9763.7|9769.8|9768.3|9764.2|9762.7|808
1585902000000|2020-04-03 08:20:00|9764.9|9763.4|9767.3|9765.8|9767.4|9765.9|9763.9|9762.4|581
1585902300000|2020-04-03 08:25:00|9767.4|9765.9|9766.4|9764.9|9769.1|9767.6|9764.6|9763.1|620
1585902600000|2020-04-03 08:30:00|9766.3|9764.8|9770.2|9768.7|9771.6|9770.1|9766.3|9764.8|571
1585902900000|2020-04-03 08:35:00|9770.3|9768.8|9773.1|9771.6|9773.6|9772.1|9768.9|9767.4|731
1585903200000|2020-04-03 08:40:00|9773.3|9771.8|9768.4|9766.9|9773.4|9771.9|9766.6|9765.1|733
1585903500000|2020-04-03 08:45:00|9768.5|9767|9773.4|9771.9|9775.2|9773.7|9768.5|9767|759
1585903800000|2020-04-03 08:50:00|9773.3|9771.8|9774.5|9773|9776.8|9775.3|9773.2|9771.7|661
1585904100000|2020-04-03 08:55:00|9774.6|9773.1|9770.6|9769.1|9775|9773.5|9768|9766.5|597
1585904400000|2020-04-03 09:00:00|9770.3|9768.8|9773.3|9771.8|9773.7|9772.2|9769.3|9767.8|726
1585904700000|2020-04-03 09:05:00|9773.4|9771.9|9774.5|9773|9774.7|9773.2|9771.2|9769.7|584
1585905000000|2020-04-03 09:10:00|9774.6|9773.1|9772|9770.5|9777.1|9775.6|9770.8|9769.3|789
1585905300000|2020-04-03 09:15:00|9771.7|9770.2|9766.2|9764.7|9772.7|9771.2|9763.3|9761.8|845
1585905600000|2020-04-03 09:20:00|9766.3|9764.8|9770.5|9769|9771.6|9770.1|9766.2|9764.7|722
1585905900000|2020-04-03 09:25:00|9770.6|9769.1|9769.4|9767.9|9772.9|9771.4|9769.2|9767.7|675
1585906200000|2020-04-03 09:30:00|9769.5|9768|9768.5|9767|9773|9771.5|9768.2|9766.7|583
1585906500000|2020-04-03 09:35:00|9768.4|9766.9|9770|9768.5|9770.9|9769.4|9768|9766.5|573
1585906800000|2020-04-03 09:40:00|9770.1|9768.6|9766.2|9764.7|9770.6|9769.1|9765.3|9763.8|586
1585907100000|2020-04-03 09:45:00|9766.3|9764.8|9763.2|9761.7|9766.3|9764.8|9762.9|9761.4|579
1585907400000|2020-04-03 09:50:00|9763.3|9761.8|9758.4|9756.9|9764|9762.5|9757.3|9755.8|659
1585907700000|2020-04-03 09:55:00|9758.3|9756.8|9754.3|9752.8|9759.4|9757.9|9753.6|9752.1|748
1585908000000|2020-04-03 10:00:00|9754.4|9752.9|9752.2|9750.7|9755.6|9754.1|9751.7|9750.2|679
1585908300000|2020-04-03 10:05:00|9752.1|9750.6|9752.9|9751.4|9754.5|9753|9750.4|9748.9|609
1585908600000|2020-04-03 10:10:00|9753|9751.5|9761.6|9760.1|9762.6|9761.1|9752.6|9751.1|647
1585908900000|2020-04-03 10:15:00|9761.5|9760|9759.3|9757.8|9764.2|9762.7|9759|9757.5|500
1585909200000|2020-04-03 10:20:00|9759.4|9757.9|9759.7|9758.2|9761.6|9760.1|9757.6|9756.1|504
1585909500000|2020-04-03 10:25:00|9759.8|9758.3|9763.5|9762|9764.4|9762.9|9759.2|9757.7|540
1585909800000|2020-04-03 10:30:00|9763.6|9762.1|9762|9760.5|9763.8|9762.3|9760|9758.5|481
1585910100000|2020-04-03 10:35:00|9761.9|9760.4|9759.7|9758.2|9762.7|9761.2|9759.1|9757.6|491
1585910400000|2020-04-03 10:40:00|9759.8|9758.3|9760.4|9758.9|9762.6|9761.1|9758.7|9757.2|403
1585910700000|2020-04-03 10:45:00|9760.5|9759|9761.8|9760.3|9764.6|9763.1|9759.6|9758.1|563
1585911000000|2020-04-03 10:50:00|9761.7|9760.2|9760.8|9759.3|9762.6|9761.1|9759.2|9757.7|436
1585911300000|2020-04-03 10:55:00|9760.7|9759.2|9766|9764.5|9766.6|9765.1|9760.3|9758.8|617
1585911600000|2020-04-03 11:00:00|9765.9|9764.4|9767|9765.5|9767.5|9766|9764.4|9762.9|549
1585911900000|2020-04-03 11:05:00|9766.9|9765.4|9771.9|9770.4|9773|9771.5|9765.6|9764.1|552
1585912200000|2020-04-03 11:10:00|9771.8|9770.3|9770.3|9768.8|9777.2|9775.7|9769.8|9768.3|568
1585912500000|2020-04-03 11:15:00|9770.4|9768.9|9773.1|9771.6|9775.1|9773.6|9767.5|9766|661
1585912800000|2020-04-03 11:20:00|9773.2|9771.7|9774.6|9773.1|9777|9775.5|9772.9|9771.4|677
1585913100000|2020-04-03 11:25:00|9774.5|9773|9773.7|9772.2|9776.6|9775.1|9772.9|9771.4|646
1585913400000|2020-04-03 11:30:00|9773.6|9772.1|9770.8|9769.3|9774.6|9773.1|9770.4|9768.9|560
1585913700000|2020-04-03 11:35:00|9770.7|9769.2|9770.1|9768.6|9772.1|9770.6|9769.1|9767.6|589
1585914000000|2020-04-03 11:40:00|9770.3|9768.8|9772.1|9770.6|9773.4|9771.9|9769.1|9767.6|548
1585914300000|2020-04-03 11:45:00|9772|9770.5|9773.3|9771.8|9773.8|9772.3|9770.5|9769|649
1585914600000|2020-04-03 11:50:00|9773.4|9771.9|9774.8|9773.3|9774.9|9773.4|9772.5|9771|504
1585914900000|2020-04-03 11:55:00|9774.7|9773.2|9773.1|9771.6|9775.2|9773.7|9772.5|9771|588
1585915200000|2020-04-03 12:00:00|9773.2|9771.7|9774|9772.5|9776.4|9774.9|9770.1|9768.6|676
1585915500000|2020-04-03 12:05:00|9773.7|9772.2|9775.7|9774.2|9776.5|9775|9771.3|9769.8|690
1585915800000|2020-04-03 12:10:00|9775.8|9774.3|9779.8|9778.3|9780.7|9779.2|9774.4|9772.9|651
1585916100000|2020-04-03 12:15:00|9779.9|9778.4|9775.3|9773.8|9781|9779.5|9774.8|9773.3|536
1585916400000|2020-04-03 12:20:00|9775.2|9773.7|9774.4|9772.9|9776.9|9775.4|9772.6|9771.1|633
1585916700000|2020-04-03 12:25:00|9774.5|9773|9772.1|9767.1|9775.7|9774.2|9766.2|9763.4|973
1585917000000|2020-04-03 12:30:00|9772|9767|9780.1|9777.7|9784.9|9783.4|9764.4|9762|1571
1585917300000|2020-04-03 12:35:00|9780.6|9778.2|9770.3|9767.9|9780.8|9778.6|9766.6|9764.6|1559
1585917600000|2020-04-03 12:40:00|9769.8|9768.3|9778.2|9776.7|9779.8|9777.7|9768.4|9766.7|1350
1585917900000|2020-04-03 12:45:00|9778.6|9776.2|9779.3|9777.8|9782.2|9780.6|9776.6|9775.1|1049
1585918200000|2020-04-03 12:50:00|9779.2|9777.7|9780.4|9778.9|9782.8|9781.3|9777.6|9776.1|883
1585918500000|2020-04-03 12:55:00|9780.1|9778.6|9795.1|9793.6|9796.2|9794.7|9779.5|9778|996
1585918800000|2020-04-03 13:00:00|9795.2|9793.7|9789.4|9787.9|9796.6|9795.1|9787.8|9786.3|876
1585919100000|2020-04-03 13:05:00|9789.3|9787.8|9786.6|9785.1|9791|9789.5|9784.3|9782.8|834
1585919400000|2020-04-03 13:10:00|9786.2|9784.7|9783.3|9781.8|9786.4|9784.9|9781.3|9779.8|717
1585919700000|2020-04-03 13:15:00|9783.1|9781.6|9778.8|9777.3|9783.3|9781.8|9778.7|9777.2|613
1585920000000|2020-04-03 13:20:00|9779|9777.5|9780.7|9779.2|9782.9|9781.4|9776.8|9775.3|722
1585920300000|2020-04-03 13:25:00|9780.8|9779.3|9772.4|9770.9|9781.2|9779.7|9772.4|9770.9|585
1585920600000|2020-04-03 13:30:00|9772.3|9770.8|9780.3|9778.8|9780.8|9779.3|9772|9770.5|855
1585920900000|2020-04-03 13:35:00|9779.7|9778.2|9783.1|9781.6|9785.1|9783.6|9778.3|9776.8|797
1585921200000|2020-04-03 13:40:00|9783|9781.5|9783.6|9781.2|9784.5|9783|9781.4|9779.9|734
1585921500000|2020-04-03 13:45:00|9783.3|9781.8|9786|9784.5|9789.1|9787.6|9782.9|9781.4|746
1585921800000|2020-04-03 13:50:00|9786.1|9784.6|9786|9784.5|9788.6|9787.1|9785|9783.5|607
1585922100000|2020-04-03 13:55:00|9785.9|9784.4|9787.6|9785.2|9789.9|9788.4|9785.5|9784|612
1585922400000|2020-04-03 14:00:00|9787.5|9785.1|9782.9|9781.4|9788.2|9786|9782.4|9780.9|662
1585922700000|2020-04-03 14:05:00|9783|9781.5|9784.8|9783.3|9785.9|9784.4|9781.2|9779.7|692
1585923000000|2020-04-03 14:10:00|9784.7|9783.2|9784.7|9783.2|9789.6|9788.1|9784.1|9782.6|572
1585923300000|2020-04-03 14:15:00|9784.6|9783.1|9780.8|9779.3|9786.9|9785.4|9779.5|9778|621
1585923600000|2020-04-03 14:20:00|9780.7|9779.2|9781.3|9779.8|9785|9783.5|9779.3|9777.8|659
1585923900000|2020-04-03 14:25:00|9781.5|9780|9782|9780.5|9783.4|9781.9|9780|9778.5|657
1585924200000|2020-04-03 14:30:00|9782.1|9780.6|9789.2|9787.7|9789.9|9788.4|9779.9|9778.4|576
1585924500000|2020-04-03 14:35:00|9789.3|9787.8|9790.7|9789.2|9791.5|9790|9788.2|9786.7|659
1585924800000|2020-04-03 14:40:00|9790.8|9789.3|9790.4|9788.9|9792.3|9790.8|9788.2|9786.7|552
1585925100000|2020-04-03 14:45:00|9790.3|9788.8|9791|9789.5|9793.5|9792|9789|9787.5|656
1585925400000|2020-04-03 14:50:00|9791.1|9789.6|9788|9786.5|9794.4|9792.9|9786.3|9784.8|722
1585925700000|2020-04-03 14:55:00|9788.1|9786.6|9779|9777.5|9788.1|9786.6|9768.2|9766.7|1153
1585926000000|2020-04-03 15:00:00|9778.9|9777.4|9781|9779.5|9784.9|9783.4|9778.5|9777|797
1585926300000|2020-04-03 15:05:00|9780.8|9779.3|9774.5|9773|9781.4|9779.9|9774.5|9773|563
1585926600000|2020-04-03 15:10:00|9774.3|9772.8|9772.3|9770.8|9775.6|9774.1|9770.4|9768.9|665
1585926900000|2020-04-03 15:15:00|9772.1|9770.6|9778.5|9777|9778.7|9777.2|9771.6|9770.1|520
1585927200000|2020-04-03 15:20:00|9778.4|9776.9|9785.7|9784.2|9787.5|9786|9777.5|9776|663
1585927500000|2020-04-03 15:25:00|9785.8|9784.3|9782.2|9780.7|9785.9|9784.4|9781.9|9780.4|676
1585927800000|2020-04-03 15:30:00|9782.1|9780.6|9783.8|9782.3|9786.6|9785.1|9782.1|9780.6|563
1585928100000|2020-04-03 15:35:00|9784.1|9782.6|9787.9|9786.4|9788.3|9786.8|9783.8|9782.3|632
1585928400000|2020-04-03 15:40:00|9788.2|9786.7|9789.2|9787.7|9789.3|9787.8|9785.5|9784|468
1585928700000|2020-04-03 15:45:00|9789.1|9787.6|9789.3|9787.8|9791.1|9789.6|9787.6|9786.1|613
1585929000000|2020-04-03 15:50:00|9788.9|9787.4|9786.4|9784.9|9789.6|9788.1|9786.4|9784.9|588
1585929300000|2020-04-03 15:55:00|9786.5|9785|9777.4|9775.9|9786.5|9785|9777.2|9775.7|652
1585929600000|2020-04-03 16:00:00|9777.3|9775.8|9779|9777.5|9780.1|9778.6|9776.6|9775.1|565
1585929900000|2020-04-03 16:05:00|9779.1|9777.6|9781.1|9779.6|9782.7|9781.2|9779.1|9777.6|563
1585930200000|2020-04-03 16:10:00|9781|9779.5|9785.6|9784.1|9789.1|9787.6|9780.9|9779.4|610
1585930500000|2020-04-03 16:15:00|9785.5|9784|9783.5|9782|9787.7|9786.2|9782.3|9780.8|640
1585930800000|2020-04-03 16:20:00|9783.7|9782.2|9788.5|9787|9789.8|9788.3|9783.5|9782|601
1585931100000|2020-04-03 16:25:00|9788.3|9786.8|9786.4|9784.9|9789.3|9787.8|9785.3|9783.8|632
1585931400000|2020-04-03 16:30:00|9785.3|9783.8|9787.2|9785.7|9787.3|9785.8|9783.4|9781.9|595
1585931700000|2020-04-03 16:35:00|9787.3|9785.8|9785.7|9784.2|9788.1|9786.6|9783.5|9782|538
1585932000000|2020-04-03 16:40:00|9785.6|9784.1|9782.4|9780.9|9786.1|9784.6|9781.5|9780|472
1585932300000|2020-04-03 16:45:00|9782.3|9780.8|9788.8|9787.3|9790|9788.5|9782.1|9780.6|543
1585932600000|2020-04-03 16:50:00|9788.7|9787.2|9789|9787.5|9790.4|9788.9|9785.9|9784.4|603
1585932900000|2020-04-03 16:55:00|9789.2|9787.7|9785.1|9783.6|9790.7|9789.2|9784.6|9783.1|619
1585933200000|2020-04-03 17:00:00|9785|9783.5|9785.6|9784.1|9786.3|9784.8|9781.5|9780|640
1585933500000|2020-04-03 17:05:00|9785.7|9784.2|9785.9|9784.4|9788.3|9786.8|9784.2|9782.7|436
1585933800000|2020-04-03 17:10:00|9785.8|9784.3|9787.4|9785.9|9788.4|9786.9|9785.4|9783.9|463
1585934100000|2020-04-03 17:15:00|9787.5|9786|9789.2|9787.7|9790.2|9788.7|9784.5|9783|515
1585934400000|2020-04-03 17:20:00|9789.3|9787.8|9785.2|9783.7|9791.2|9789.7|9785|9783.5|449
1585934700000|2020-04-03 17:25:00|9784.8|9783.3|9780.8|9779.3|9784.8|9783.3|9780.5|9779|322
1585935000000|2020-04-03 17:30:00|9780.9|9779.4|9779.1|9777.6|9782.3|9780.8|9777.5|9776|462
1585935300000|2020-04-03 17:35:00|9779|9777.5|9781.6|9780.1|9781.9|9780.4|9778.6|9777.1|261
1585935600000|2020-04-03 17:40:00|9781.5|9780|9779.6|9778.1|9781.7|9780.2|9778.5|9777|359
1585935900000|2020-04-03 17:45:00|9779.5|9778|9778.6|9777.1|9779.7|9778.2|9777.5|9776|387
1585936200000|2020-04-03 17:50:00|9778.7|9777.2|9775.9|9774.4|9778.9|9777.4|9774.9|9773.4|349
1585936500000|2020-04-03 17:55:00|9776|9774.5|9773.9|9772.4|9777|9775.5|9773.4|9771.9|372
1585936800000|2020-04-03 18:00:00|9774|9772.5|9775.6|9774.1|9776.7|9775.2|9772.8|9771.3|358
1585937100000|2020-04-03 18:05:00|9775.7|9774.2|9776|9774.5|9776.8|9775.3|9775.5|9774|258
1585937400000|2020-04-03 18:10:00|9775.6|9774.1|9771.8|9770.3|9775.6|9774.1|9771.1|9769.6|356
1585937700000|2020-04-03 18:15:00|9771.9|9770.4|9769|9767.5|9772.7|9771.2|9768.8|9767.3|449
1585938000000|2020-04-03 18:20:00|9769.1|9767.6|9766.6|9765.1|9769.5|9768|9766.3|9764.8|364
1585938300000|2020-04-03 18:25:00|9766.5|9765|9763.6|9762.1|9766.6|9765.1|9762.5|9761|423
1585938600000|2020-04-03 18:30:00|9763.7|9762.2|9768.4|9766.9|9769.7|9768.2|9763.6|9762.1|389
1585938900000|2020-04-03 18:35:00|9768.3|9766.8|9765|9763.5|9768.6|9767.1|9764.3|9762.8|306
1585939200000|2020-04-03 18:40:00|9764.9|9763.4|9764|9762.5|9766.1|9764.6|9763|9761.5|338
1585939500000|2020-04-03 18:45:00|9764.1|9762.6|9765.7|9764.2|9765.7|9764.2|9762.8|9761.3|400
1585939800000|2020-04-03 18:50:00|9765.6|9764.1|9763.2|9761.7|9769|9767.5|9762.7|9761.2|479
1585940100000|2020-04-03 18:55:00|9763.3|9761.8|9761.4|9759.9|9763.6|9762.1|9758.3|9756.8|690
1585940400000|2020-04-03 19:00:00|9761.5|9760|9758.4|9756.9|9762.6|9761.1|9758|9756.5|511
1585940700000|2020-04-03 19:05:00|9758.6|9757.1|9756.5|9755|9761.6|9760.1|9755.4|9753.9|447
1585941000000|2020-04-03 19:10:00|9756.4|9754.9|9751.4|9749.9|9757.3|9755.8|9751.1|9749.6|658
1585941300000|2020-04-03 19:15:00|9751.6|9750.1|9751.5|9750|9753.4|9751.9|9749.5|9748|527
1585941600000|2020-04-03 19:20:00|9751.6|9750.1|9749.7|9748.2|9752.1|9750.6|9748.1|9746.6|526
1585941900000|2020-04-03 19:25:00|9749.8|9748.3|9749.8|9748.3|9750.2|9748.7|9746.2|9744.7|496
1585942200000|2020-04-03 19:30:00|9749.9|9748.4|9749|9747.5|9750.2|9748.5|9745.2|9743.7|514
1585942500000|2020-04-03 19:35:00|9749.1|9747.6|9753.3|9751.8|9753.4|9751.9|9748.9|9747.4|414
1585942800000|2020-04-03 19:40:00|9753.4|9751.9|9754.6|9753.1|9755.7|9754.2|9752.8|9751.3|441
1585943100000|2020-04-03 19:45:00|9754|9752.5|9759.5|9758|9760.2|9758.4|9752.9|9751.4|452
1585943400000|2020-04-03 19:50:00|9759.6|9758.1|9763.7|9762.2|9764.4|9762.9|9758.7|9757.2|600
1585943700000|2020-04-03 19:55:00|9763.6|9762.1|9766.2|9764.7|9767.5|9766|9761.3|9759.8|605
1585944000000|2020-04-03 20:00:00|9766.1|9764.6|9764.3|9762.8|9767.7|9766.2|9764.1|9762.2|352
1585944300000|2020-04-03 20:05:00|9764.2|9762.7|9764|9762.5|9766.1|9764.6|9763.9|9762.4|300
1585944600000|2020-04-03 20:10:00|9763.9|9762.4|9765.6|9764.1|9765.8|9764.3|9763.8|9762.3|323
1585944900000|2020-04-03 20:15:00|9765.8|9764.3|9763.2|9761.7|9765.9|9764.4|9763.2|9761.7|252
1585945200000|2020-04-03 20:20:00|9763.5|9762|9768|9766.5|9769.1|9767.6|9762.6|9761.1|425
1585945500000|2020-04-03 20:25:00|9768.1|9766.6|9771|9769.5|9772.2|9770.7|9766.8|9764.8|452
1585945800000|2020-04-03 20:30:00|9770.9|9769.4|9766.3|9763.9|9771.2|9769.7|9764|9762.5|323
1585946100000|2020-04-03 20:35:00|9765.9|9764.4|9764.3|9762.8|9767.5|9765.8|9761.2|9759.2|267
1585946400000|2020-04-03 20:40:00|9764.6|9763.1|9771.8|9770.3|9774|9771.9|9764.4|9762.3|409
1585946700000|2020-04-03 20:45:00|9771.5|9770|9769.7|9767.3|9773.7|9771.4|9765.2|9763.2|579
1585947000000|2020-04-03 20:50:00|9769.8|9767.4|9766.4|9762.7|9772.9|9770|9762.6|9757.9|536
1585947300000|2020-04-03 20:55:00|9766.6|9762.6|9771.4|9766.4|9782.2|9777.2|9763.6|9758.6|438
1586116800000|2020-04-05 20:00:00|9772.8|9761.8|9772.8|9761.8|9772.8|9761.8|9767|9756|10
1586117100000|2020-04-05 20:05:00|9772|9761|9772.8|9761.8|9772.8|9761.8|9767.2|9756.2|11
1586117400000|2020-04-05 20:10:00|9772.5|9761.5|9773|9762|9773|9762|9767.2|9756.2|18
1586117700000|2020-04-05 20:15:00|9770.7|9759.7|9772.7|9761.7|9774.3|9763.3|9770.7|9759.7|9
1586118000000|2020-04-05 20:20:00|9772.9|9761.9|9773|9762|9773|9762|9772.9|9761.9|2
1586118300000|2020-04-05 20:25:00|9769.5|9758.5|9774.3|9763.3|9774.3|9763.3|9769.5|9758.5|11
1586118600000|2020-04-05 20:30:00|9773.7|9762.7|9774.3|9763.3|9774.3|9763.3|9773.6|9762.6|10
1586118900000|2020-04-05 20:35:00|9774|9763|9774.3|9763.3|9776.5|9765.5|9771.2|9760.2|11
1586119200000|2020-04-05 20:40:00|9769.4|9758.4|9774|9763|9774|9763|9769.4|9758.4|10
1586119500000|2020-04-05 20:45:00|9773|9762|9774.2|9763.2|9774.3|9763.3|9769.4|9758.4|13
1586119800000|2020-04-05 20:50:00|9774.3|9763.3|9774.2|9763.2|9774.3|9763.3|9774.2|9763.2|2
1586120100000|2020-04-05 20:55:00|9771|9760|9774|9763|9774.3|9763.3|9771|9760|11
1586120400000|2020-04-05 21:00:00|9773.9|9762.9|9774|9763|9774|9763|9773.5|9762.5|6
1586120700000|2020-04-05 21:05:00|9773.8|9762.8|9768.6|9757.6|9774|9763|9766.5|9755.5|62
1586121000000|2020-04-05 21:10:00|9768.4|9757.4|9768.5|9758.5|9774.8|9764|9768.4|9757.4|234
1586121300000|2020-04-05 21:15:00|9768.9|9758.9|9771.9|9761.9|9772.2|9762.2|9767|9757|143
1586121600000|2020-04-05 21:20:00|9771.5|9761.5|9768|9758|9773.5|9763.5|9763.3|9753.3|204
1586121900000|2020-04-05 21:25:00|9768.2|9758.2|9768.9|9758.9|9776|9766|9766.7|9756.7|163
1586122200000|2020-04-05 21:30:00|9769.8|9759.8|9769.9|9759.9|9776.6|9766.6|9765.6|9755.6|204
1586122500000|2020-04-05 21:35:00|9769.1|9759.1|9766.5|9756.5|9772.9|9762.9|9764.6|9754.6|132
1586122800000|2020-04-05 21:40:00|9766.6|9756.6|9765.9|9755.9|9774.4|9764.4|9765.1|9755.1|159
1586123100000|2020-04-05 21:45:00|9766.8|9756.8|9771.3|9761.3|9775.4|9765.4|9764.4|9754.4|261
1586123400000|2020-04-05 21:50:00|9771.4|9761.4|9775.1|9765.1|9777|9767|9769.8|9759.8|207
1586123700000|2020-04-05 21:55:00|9774.4|9764.4|9773.3|9768.3|9777|9772|9769|9764|195
1586124000000|2020-04-05 22:00:00|9773.2|9768.2|9769.7|9764.7|9778|9773|9769.6|9764.6|876
1586124300000|2020-04-05 22:05:00|9770.1|9765.1|9769.1|9764.9|9774.9|9770.1|9769.1|9764.3|558
1586124600000|2020-04-05 22:10:00|9769.5|9764.5|9768.9|9765|9770.3|9765.9|9765.9|9761.7|449
1586124900000|2020-04-05 22:15:00|9768.5|9765.3|9768.1|9764.2|9769.1|9765.6|9762.7|9758.1|464
1586125200000|2020-04-05 22:20:00|9768.3|9764.3|9772.5|9767.5|9773.2|9768.6|9767.6|9763.8|492
1586125500000|2020-04-05 22:25:00|9772.4|9767.4|9770.5|9767.1|9772.6|9769|9767.5|9764|705
1586125800000|2020-04-05 22:30:00|9770.8|9767|9771|9767.9|9773|9769.7|9768.6|9765.6|918
1586126100000|2020-04-05 22:35:00|9770.9|9768|9768.4|9764.6|9775.3|9772.4|9767.2|9764.4|885
1586126400000|2020-04-05 22:40:00|9768|9764.7|9768.5|9764.9|9769|9765.4|9766.1|9762.7|767
1586126700000|2020-04-05 22:45:00|9768.4|9765|9767.7|9764.2|9769.2|9765.8|9766.6|9763.8|517
1586127000000|2020-04-05 22:50:00|9767.8|9764.1|9767.2|9764.3|9768.5|9765.5|9766.2|9762.8|570
1586127300000|2020-04-05 22:55:00|9767.1|9764.2|9765.1|9762.6|9767.5|9764.5|9764.3|9761.6|408
1586127600000|2020-04-05 23:00:00|9764.6|9762|9765.6|9763.2|9767.4|9764.8|9764.2|9761.5|621
1586127900000|2020-04-05 23:05:00|9765.5|9763.1|9769.3|9766.8|9770|9766.9|9765.5|9763.1|667
1586128200000|2020-04-05 23:10:00|9769.4|9766.7|9772|9769.4|9773.3|9770.6|9767.9|9765.3|815
1586128500000|2020-04-05 23:15:00|9772.1|9769.3|9772.3|9769.9|9774|9771.6|9770.7|9768.3|487
1586128800000|2020-04-05 23:20:00|9772.4|9770|9773.9|9771.5|9773.9|9771.5|9770.5|9768.1|519
1586129100000|2020-04-05 23:25:00|9773.8|9771.4|9772.7|9770.3|9774.1|9771.7|9771.9|9769.5|556
1586129400000|2020-04-05 23:30:00|9772.8|9770.4|9772.1|9769.7|9773.3|9770.9|9771.6|9769.2|536
1586129700000|2020-04-05 23:35:00|9772|9769.6|9771.4|9769|9773|9770.6|9771.2|9768.8|540
1586130000000|2020-04-05 23:40:00|9771.3|9768.9|9771.3|9768.9|9772.1|9770.3|9769.7|9767.3|446
1586130300000|2020-04-05 23:45:00|9771.4|9769|9771|9768.6|9771.7|9769.2|9769.7|9767.3|528
1586130600000|2020-04-05 23:50:00|9771.1|9768.7|9774|9771.6|9776.1|9773.7|9769.8|9767.4|547
1586130900000|2020-04-05 23:55:00|9773.9|9771.5|9774.8|9772.4|9775.8|9773.4|9773.4|9771|584
1586131200000|2020-04-06 00:00:00|9774.9|9772.5|9779.3|9776.9|9781.9|9779.5|9769.7|9768.2|830
1586131500000|2020-04-06 00:05:00|9779.4|9776.7|9777.9|9775.5|9782.5|9780.1|9776.2|9773.8|806
1586131800000|2020-04-06 00:10:00|9778.9|9776.5|9780|9777.6|9781.1|9778.9|9777.3|9774.9|612
1586132100000|2020-04-06 00:15:00|9779.5|9778|9784.2|9781.8|9784.6|9782.9|9779.3|9777.2|580
1586132400000|2020-04-06 00:20:00|9784.3|9781.9|9782.4|9780.9|9785.7|9783.6|9782.4|9780.5|569
1586132700000|2020-04-06 00:25:00|9782.5|9781|9779.1|9777.6|9783|9781.1|9779.1|9777.3|638
1586133000000|2020-04-06 00:30:00|9779.2|9777.7|9774.8|9772.4|9780.7|9778.5|9773.6|9771.5|795
1586133300000|2020-04-06 00:35:00|9774.9|9772.5|9772.9|9770.5|9775.7|9773.7|9772.1|9769.7|743
1586133600000|2020-04-06 00:40:00|9772.8|9770.4|9771.6|9769.2|9777.3|9774.9|9771.6|9769.2|869
1586133900000|2020-04-06 00:45:00|9771.7|9769.3|9772.7|9770.3|9773.1|9770.7|9769.7|9767.3|835
1586134200000|2020-04-06 00:50:00|9772.6|9770.2|9772.4|9770.9|9775.7|9773.3|9770.9|9768.5|833
1586134500000|2020-04-06 00:55:00|9772.7|9770.3|9774.7|9773.2|9776.8|9774.9|9772.3|9769.9|737
1586134800000|2020-04-06 01:00:00|9774.9|9773.4|9773.8|9772.3|9776.6|9775.1|9772.1|9770.6|641
1586135100000|2020-04-06 01:05:00|9773.7|9772.2|9775.6|9773.2|9776.1|9773.7|9772.4|9770|753
1586135400000|2020-04-06 01:10:00|9775.7|9773.3|9774.1|9772.6|9775.9|9773.5|9773.2|9771|694
1586135700000|2020-04-06 01:15:00|9774|9772.5|9775.2|9773.7|9778.8|9776.4|9773.7|9771.9|716
1586136000000|2020-04-06 01:20:00|9775.4|9773.9|9772.4|9770.9|9775.5|9774|9771.7|9769.7|730
1586136300000|2020-04-06 01:25:00|9772.3|9770.8|9774.6|9772.2|9774.8|9772.8|9771|9769|685
1586136600000|2020-04-06 01:30:00|9774.8|9772.4|9774.7|9772.3|9775.8|9774|9773.5|9771.6|858
1586136900000|2020-04-06 01:35:00|9774.8|9772.4|9774.1|9771.7|9775.9|9774|9771.6|9769.5|773
1586137200000|2020-04-06 01:40:00|9773.7|9772.2|9773.8|9772.3|9775.9|9774.1|9772.5|9770.5|696
1586137500000|2020-04-06 01:45:00|9773.7|9772.2|9770.8|9769.3|9774.2|9772.3|9769.6|9767.6|722
1586137800000|2020-04-06 01:50:00|9770.6|9769.1|9769|9766.6|9770.7|9769.2|9765.8|9763.9|682
1586138100000|2020-04-06 01:55:00|9768.9|9766.5|9768.9|9767.4|9770|9768.1|9767.5|9765.8|623
1586138400000|2020-04-06 02:00:00|9768.7|9767.2|9769.4|9767.9|9772.8|9771|9768.6|9766.8|589
1586138700000|2020-04-06 02:05:00|9769.3|9767.8|9771.7|9770.2|9772.8|9771.3|9768.1|9766.6|550
1586139000000|2020-04-06 02:10:00|9771.8|9770.3|9773.3|9771.8|9774.8|9773.2|9771.7|9770.2|442
1586139300000|2020-04-06 02:15:00|9773.4|9771.9|9774.5|9773|9775.3|9773.7|9773.2|9771.3|490
1586139600000|2020-04-06 02:20:00|9774.4|9772.9|9774.2|9772.7|9775.3|9773.5|9772.9|9770.8|668
1586139900000|2020-04-06 02:25:00|9774.1|9772.6|9775.6|9773.2|9776|9774.3|9773.6|9771.9|686
1586140200000|2020-04-06 02:30:00|9775.7|9773.3|9773.2|9771.7|9775.9|9773.6|9773|9771.2|386
1586140500000|2020-04-06 02:35:00|9773.1|9771.6|9770.7|9769.2|9774.5|9773|9770.7|9769.2|361
1586140800000|2020-04-06 02:40:00|9770.8|9769.3|9773.5|9772|9774.1|9772.6|9770.8|9769.1|485
1586141100000|2020-04-06 02:45:00|9773.4|9771.9|9777.2|9775.7|9778.2|9776.7|9773.1|9771.4|517
1586141400000|2020-04-06 02:50:00|9777.3|9775.8|9776.5|9775|9778|9776.5|9774.4|9772.9|545
1586141700000|2020-04-06 02:55:00|9776.4|9774.9|9776|9774.5|9778.1|9776.6|9775.5|9773.8|589
1586142000000|2020-04-06 03:00:00|9775.9|9774.4|9778.7|9776.3|9779.2|9777.3|9775.2|9773.7|513
1586142300000|2020-04-06 03:05:00|9778.8|9776.4|9777.7|9776.2|9781|9779.5|9777.1|9775.6|495
1586142600000|2020-04-06 03:10:00|9777.6|9776.1|9775|9773.5|9779.1|9777.2|9774.7|9772.8|714
1586142900000|2020-04-06 03:15:00|9775.1|9773.6|9774.1|9772.6|9775.6|9773.6|9773.4|9771.9|576
1586143200000|2020-04-06 03:20:00|9774.2|9772.7|9773.6|9772.1|9775.1|9773.1|9773.1|9771.6|446
1586143500000|2020-04-06 03:25:00|9773.7|9772.2|9772|9770.5|9774.3|9772.8|9771.4|9769.9|481
1586143800000|2020-04-06 03:30:00|9771.9|9770.4|9770.6|9769.1|9773.3|9771.8|9770.5|9768.9|559
1586144100000|2020-04-06 03:35:00|9770.4|9768.9|9771.3|9769.8|9771.8|9770.2|9769.3|9767.8|741
1586144400000|2020-04-06 03:40:00|9771.6|9770.1|9772.6|9771.1|9773.3|9771.7|9770.4|9768.5|677
1586144700000|2020-04-06 03:45:00|9772.7|9771.2|9772.5|9771|9773.3|9771.5|9771.7|9769.9|435
1586145000000|2020-04-06 03:50:00|9772.6|9771.1|9772.9|9771.4|9773.6|9772|9771.9|9770.4|450
1586145300000|2020-04-06 03:55:00|9772.8|9771.3|9773.6|9772.1|9775.3|9773.5|9772.8|9771.3|581
1586145600000|2020-04-06 04:00:00|9773.7|9772.2|9774.4|9772.9|9775.6|9773.7|9773.3|9771.8|598
1586145900000|2020-04-06 04:05:00|9774.3|9772.8|9775|9773.5|9775.8|9774.3|9774.1|9772.6|347
1586146200000|2020-04-06 04:10:00|9775.1|9773.6|9773.6|9772.1|9775.7|9774.2|9773.1|9771.6|409
1586146500000|2020-04-06 04:15:00|9773.7|9772.2|9773.1|9771.6|9774.6|9773.1|9772.7|9771.2|419
1586146800000|2020-04-06 04:20:00|9773.2|9771.7|9771.8|9770.3|9773.5|9772|9770.4|9768.9|367
1586147100000|2020-04-06 04:25:00|9771.7|9770.2|9773.4|9771.9|9773.8|9772.3|9771.4|9769.9|399
1586147400000|2020-04-06 04:30:00|9773.2|9771.7|9777.6|9776.1|9778.3|9776.4|9773.2|9771.7|433
1586147700000|2020-04-06 04:35:00|9777.7|9776.2|9780.3|9778.8|9780.4|9778.9|9777|9775.5|452
1586148000000|2020-04-06 04:40:00|9780.2|9778.7|9779.1|9777.6|9781.1|9779.6|9777|9775.5|607
1586148300000|2020-04-06 04:45:00|9779|9777.5|9778|9776.5|9779.1|9777.6|9776.9|9775.4|436
1586148600000|2020-04-06 04:50:00|9777.9|9776.4|9776.9|9775.4|9779.9|9778.4|9776.4|9774.9|418
1586148900000|2020-04-06 04:55:00|9777.1|9775.6|9777.2|9775.7|9778.4|9776.9|9776.7|9775.2|349
1586149200000|2020-04-06 05:00:00|9777.7|9776.2|9777|9775.5|9779.9|9777.8|9776.9|9775.4|438
1586149500000|2020-04-06 05:05:00|9777.1|9775.6|9775.5|9774|9778.2|9776.6|9774.9|9773.2|546
1586149800000|2020-04-06 05:10:00|9775.4|9773.9|9772.8|9770.4|9776.3|9774.2|9772.1|9770.3|704
1586150100000|2020-04-06 05:15:00|9772.9|9770.5|9769.5|9768|9774|9772.2|9769.1|9767.2|617
1586150400000|2020-04-06 05:20:00|9769.3|9767.8|9768|9765.6|9769.9|9768.3|9766.7|9765.2|535
1586150700000|2020-04-06 05:25:00|9767.9|9765.5|9767.7|9766.2|9768.2|9766.7|9766.6|9764.9|440
1586151000000|2020-04-06 05:30:00|9767.9|9766.4|9769|9767.5|9770.1|9768.6|9767.6|9766.1|518
1586151300000|2020-04-06 05:35:00|9769.2|9767.7|9769.5|9768|9770.9|9769.4|9769.2|9767.4|611
1586151600000|2020-04-06 05:40:00|9769.4|9767.9|9766.3|9764.8|9771.8|9769.9|9764.4|9762.6|738
1586151900000|2020-04-06 05:45:00|9766.4|9764.9|9769.3|9767.8|9769.8|9767.9|9765.3|9763.7|778
1586152200000|2020-04-06 05:50:00|9769.2|9767.7|9773.4|9771|9776.1|9773.9|9769.2|9767.6|761
1586152500000|2020-04-06 05:55:00|9773.3|9770.9|9773|9770.6|9774.5|9772.3|9771.8|9769.7|538
1586152800000|2020-04-06 06:00:00|9772.5|9771|9776.3|9773.9|9777.1|9775.3|9772.2|9770.4|662
1586153100000|2020-04-06 06:05:00|9776.4|9774|9769.3|9767.8|9776.4|9774.5|9768.2|9766.5|722
1586153400000|2020-04-06 06:10:00|9769.2|9767.7|9775.1|9773.6|9776.1|9774.3|9768.3|9766.8|634
1586153700000|2020-04-06 06:15:00|9775.7|9773.3|9771.7|9770.2|9775.8|9774.2|9769.9|9768.4|730
1586154000000|2020-04-06 06:20:00|9771.6|9770.1|9769.8|9768.3|9773.6|9772.1|9769|9767.1|761
1586154300000|2020-04-06 06:25:00|9769.7|9768.2|9770.7|9769.2|9771.8|9770.1|9768.7|9767|675
1586154600000|2020-04-06 06:30:00|9771.2|9768.8|9773.6|9772.1|9773.8|9772.3|9769.2|9767.7|518
1586154900000|2020-04-06 06:35:00|9773.5|9772|9769.3|9767.8|9773.5|9772|9769.1|9767.6|719
1586155200000|2020-04-06 06:40:00|9769.2|9767.7|9774.6|9773.1|9774.6|9773.1|9767.1|9765.6|492
1586155500000|2020-04-06 06:45:00|9774.5|9773|9772.4|9770.9|9775|9773.5|9770.1|9768.2|518
1586155800000|2020-04-06 06:50:00|9772.3|9770.8|9778.6|9777.1|9779.6|9778.1|9771.2|9769.7|570
1586156100000|2020-04-06 06:55:00|9778.7|9777.2|9777.9|9776.4|9780.5|9779|9776.6|9775|642
1586156400000|2020-04-06 07:00:00|9778|9776.5|9775.4|9773.9|9778.4|9776.9|9774.5|9773|758
1586156700000|2020-04-06 07:05:00|9775.6|9774.1|9774.5|9773|9777.8|9776.3|9772.1|9770.6|737
1586157000000|2020-04-06 07:10:00|9774.2|9772.7|9773.6|9772.1|9774.4|9772.9|9770.1|9768.6|676
1586157300000|2020-04-06 07:15:00|9773.5|9772|9773.9|9772.4|9775.2|9773.7|9771.3|9769.8|647
1586157600000|2020-04-06 07:20:00|9773.7|9772.2|9774.6|9773.1|9777.4|9775.9|9772.6|9771.1|525
1586157900000|2020-04-06 07:25:00|9774.5|9773|9773.3|9771.8|9775.9|9774.4|9772.3|9770.8|654
1586158200000|2020-04-06 07:30:00|9773.1|9771.6|9773.4|9771.9|9775.1|9773.6|9772.1|9770.6|483
1586158500000|2020-04-06 07:35:00|9773.2|9771.7|9772.5|9771|9773.4|9771.9|9769.4|9767.9|597
1586158800000|2020-04-06 07:40:00|9772.6|9771.1|9769.7|9768.2|9774.6|9773.1|9769.6|9768.1|507
1586159100000|2020-04-06 07:45:00|9769.8|9768.3|9764.6|9763.1|9771.4|9769.9|9761.7|9760.2|691
1586159400000|2020-04-06 07:50:00|9764.5|9763|9764.1|9762.6|9766.1|9764.6|9762|9760.5|746
1586159700000|2020-04-06 07:55:00|9764|9762.5|9769|9767.5|9769.5|9768|9763.6|9762.1|624
1586160000000|2020-04-06 08:00:00|9769.1|9767.6|9771.3|9769.8|9773.3|9771.8|9769.1|9767.6|692
1586160300000|2020-04-06 08:05:00|9771.4|9769.9|9775.1|9773.6|9775.6|9774.1|9771.3|9769.8|599
1586160600000|2020-04-06 08:10:00|9775.2|9773.7|9775.5|9774|9777.5|9776|9773.5|9772|653
1586160900000|2020-04-06 08:15:00|9775.7|9774.2|9774.9|9773.4|9777.2|9775.7|9774|9772.5|622
1586161200000|2020-04-06 08:20:00|9774.8|9773.3|9775.2|9773.7|9776.9|9775.4|9773.8|9772.3|610
1586161500000|2020-04-06 08:25:00|9775.1|9773.6|9771.9|9770.4|9775.3|9773.8|9770|9768.5|556
1586161800000|2020-04-06 08:30:00|9771.8|9770.3|9778.5|9777|9779.4|9777.9|9771.3|9769.8|738
1586162100000|2020-04-06 08:35:00|9778.7|9777.2|9782.3|9780.8|9783.5|9782|9777.8|9776.3|811
1586162400000|2020-04-06 08:40:00|9782.2|9780.7|9781.9|9780.4|9783.3|9781.8|9779.7|9778.2|626
1586162700000|2020-04-06 08:45:00|9781.8|9780.3|9785.8|9784.3|9788.9|9787.4|9781.3|9779.8|782
1586163000000|2020-04-06 08:50:00|9785.9|9784.4|9790|9788.5|9790.7|9789.2|9783.7|9782.1|719
1586163300000|2020-04-06 08:55:00|9789.8|9788.3|9782.9|9781.4|9790|9788.5|9782.8|9781.3|748
1586163600000|2020-04-06 09:00:00|9783|9781.5|9779.3|9777.8|9784.6|9783.1|9778.8|9777.3|736
1586163900000|2020-04-06 09:05:00|9779.2|9777.7|9780.2|9778.7|9780.6|9779.1|9776.9|9775.4|764
1586164200000|2020-04-06 09:10:00|9780.1|9778.6|9777.7|9776.2|9780.3|9778.8|9777.1|9775.6|709
1586164500000|2020-04-06 09:15:00|9777.6|9776.1|9777.5|9776|9778.8|9777.3|9775.3|9773.8|775
1586164800000|2020-04-06 09:20:00|9777.6|9776.1|9778.7|9777.2|9781|9779.5|9777.2|9775.7|583
1586165100000|2020-04-06 09:25:00|9778.6|9777.1|9779.5|9778|9780.6|9779.1|9777|9775.5|552
1586165400000|2020-04-06 09:30:00|9779.4|9777.9|9775.3|9773.8|9779.4|9777.9|9774.3|9772.8|538
1586165700000|2020-04-06 09:35:00|9775.2|9773.7|9777.9|9776.4|9778.4|9776.9|9774.6|9773.1|539
1586166000000|2020-04-06 09:40:00|9778|9776.5|9775.7|9774.2|9780.7|9779.2|9775.6|9774.1|539
1586166300000|2020-04-06 09:45:00|9775.6|9774.1|9778.1|9776.6|9778.9|9777.4|9775.2|9773.7|527
1586166600000|2020-04-06 09:50:00|9778.2|9776.7|9774.9|9773.4|9778.2|9776.7|9774.4|9772.9|533
1586166900000|2020-04-06 09:55:00|9775|9773.5|9774|9772.5|9777.3|9775.8|9773.2|9771.7|546
1586167200000|2020-04-06 10:00:00|9773.6|9772.1|9771.9|9770.4|9773.8|9772.3|9770.3|9768.8|537
1586167500000|2020-04-06 10:05:00|9771.5|9770|9772.2|9770.7|9773.1|9771.6|9770.5|9769|557
1586167800000|2020-04-06 10:10:00|9772.3|9770.8|9772.6|9771.1|9773.6|9772.1|9771.7|9770.2|490
1586168100000|2020-04-06 10:15:00|9772.8|9771.3|9775.3|9773.8|9777|9775.5|9772.8|9771.3|478
1586168400000|2020-04-06 10:20:00|9775.2|9773.7|9780|9778.5|9780.6|9779.1|9774.9|9773.4|495
1586168700000|2020-04-06 10:25:00|9780.1|9778.6|9784.6|9783.1|9784.8|9783.3|9779.5|9778|460
1586169000000|2020-04-06 10:30:00|9784.7|9783.2|9781.6|9780.1|9784.7|9783.2|9780.1|9778.6|470
1586169300000|2020-04-06 10:35:00|9781.7|9780.2|9781.7|9780.2|9784.9|9783.4|9781.2|9779.7|476
1586169600000|2020-04-06 10:40:00|9781.5|9780|9779.7|9778.2|9782.1|9780.6|9779.6|9778.1|387
1586169900000|2020-04-06 10:45:00|9779.6|9778.1|9781.3|9779.8|9782|9780.5|9779.1|9777.6|334
1586170200000|2020-04-06 10:50:00|9781.2|9779.7|9782.6|9781.1|9782.7|9781.2|9779.5|9778|431
1586170500000|2020-04-06 10:55:00|9782.5|9781|9781|9779.5|9783.5|9782|9780.8|9779.3|462
1586170800000|2020-04-06 11:00:00|9780.9|9779.4|9779.3|9777.8|9780.9|9779.4|9778.8|9777.3|521
1586171100000|2020-04-06 11:05:00|9779.4|9777.9|9779.2|9777.7|9780.9|9779.1|9778.8|9777.3|417
1586171400000|2020-04-06 11:10:00|9779.3|9777.8|9777.3|9775.8|9780.5|9779|9776.6|9775.1|402
1586171700000|2020-04-06 11:15:00|9777.4|9775.9|9772|9770.5|9777.7|9776.2|9770.1|9768.6|521
1586172000000|2020-04-06 11:20:00|9771.9|9770.4|9772.3|9770.8|9773|9771.5|9770.2|9768.7|518
1586172300000|2020-04-06 11:25:00|9772.4|9770.9|9776|9774.5|9777.5|9776|9770.9|9769.4|525
1586172600000|2020-04-06 11:30:00|9776.1|9774.6|9779.4|9777.9|9782.4|9780.9|9775.4|9773.9|547
1586172900000|2020-04-06 11:35:00|9779.3|9777.8|9778.7|9777.2|9781.5|9780|9777|9775.5|489
1586173200000|2020-04-06 11:40:00|9778.8|9777.3|9781.2|9779.7|9782|9780.5|9778.3|9776.8|531
1586173500000|2020-04-06 11:45:00|9781.3|9779.8|9780.5|9779|9783.2|9781.7|9779.7|9778.2|557
1586173800000|2020-04-06 11:50:00|9780.7|9779.2|9784.6|9783.1|9784.7|9783.2|9779.9|9778.4|523
1586174100000|2020-04-06 11:55:00|9784.7|9783.2|9778.8|9777.3|9784.7|9783.2|9778.4|9776.9|591
1586174400000|2020-04-06 12:00:00|9779|9777.5|9772.7|9771.2|9780.3|9778.8|9772.5|9771|699
1586174700000|2020-04-06 12:05:00|9772.8|9771.3|9778.5|9777|9778.6|9777.1|9772.2|9770.7|527
1586175000000|2020-04-06 12:10:00|9778.4|9776.9|9787.3|9785.8|9788.3|9786.8|9778.3|9776.8|725
1586175300000|2020-04-06 12:15:00|9787.2|9785.7|9786.5|9785|9788|9786.5|9785.1|9783.6|618
1586175600000|2020-04-06 12:20:00|9786.6|9785.1|9787|9785.5|9788.3|9786.8|9786|9784.5|503
1586175900000|2020-04-06 12:25:00|9786.9|9785.4|9787|9785.5|9787.6|9786.1|9785.3|9783.8|474
1586176200000|2020-04-06 12:30:00|9786.9|9785.4|9787.7|9786.2|9788.6|9787.1|9786|9784.5|478
1586176500000|2020-04-06 12:35:00|9787.8|9786.3|9789|9787.5|9789.9|9788.4|9786.8|9785.3|473
1586176800000|2020-04-06 12:40:00|9789.1|9787.6|9788.8|9787.3|9789.2|9787.7|9785.2|9783.7|432
1586177100000|2020-04-06 12:45:00|9788.7|9787.2|9785.1|9783.6|9792.7|9791.2|9785|9783.5|533
1586177400000|2020-04-06 12:50:00|9785.2|9783.7|9783.5|9782|9787.5|9786|9783.5|9782|435
1586177700000|2020-04-06 12:55:00|9783.4|9781.9|9781.1|9779.6|9784.6|9783.1|9780.1|9778.6|648
1586178000000|2020-04-06 13:00:00|9781.3|9779.8|9778|9776.5|9784.9|9783.4|9777.2|9775.7|647
1586178300000|2020-04-06 13:05:00|9778.1|9776.6|9778.8|9777.3|9779.1|9777.6|9776|9774.5|501
1586178600000|2020-04-06 13:10:00|9778.7|9777.2|9782.8|9781.3|9783.2|9781.7|9776.1|9774.6|604
1586178900000|2020-04-06 13:15:00|9782.9|9781.4|9782|9780.5|9783.1|9781.6|9780|9778.5|531
1586179200000|2020-04-06 13:20:00|9782.1|9780.6|9787|9785.5|9787.6|9786.1|9781.3|9779.8|482
1586179500000|2020-04-06 13:25:00|9787.1|9785.6|9789.7|9788.2|9790.5|9789|9787|9785.5|494
1586179800000|2020-04-06 13:30:00|9789.6|9788.1|9789.9|9788.4|9790.8|9789.3|9787|9785.5|566
1586180100000|2020-04-06 13:35:00|9789.8|9788.3|9791.4|9789.9|9798.1|9796.6|9789.8|9788.3|806
1586180400000|2020-04-06 13:40:00|9791.8|9790.3|9790.1|9788.6|9792.9|9791.4|9787.8|9786.3|530
1586180700000|2020-04-06 13:45:00|9790|9788.5|9776.3|9774.8|9790.1|9788.6|9776.3|9774.8|823
1586181000000|2020-04-06 13:50:00|9776.2|9774.7|9778.9|9777.4|9780.4|9778.9|9771.4|9769.9|832
1586181300000|2020-04-06 13:55:00|9779|9777.5|9778.9|9777.4|9785.2|9783.7|9777.7|9776.2|803
1586181600000|2020-04-06 14:00:00|9778.8|9777.3|9779.5|9778|9782.3|9780.8|9778.3|9776.8|697
1586181900000|2020-04-06 14:05:00|9779.6|9778.1|9788.2|9786.7|9788.3|9786.8|9779.2|9777.7|636
1586182200000|2020-04-06 14:10:00|9788.3|9786.8|9776.7|9775.2|9788.7|9787.2|9775.1|9773.6|809
1586182500000|2020-04-06 14:15:00|9776.8|9775.3|9776|9774.5|9778.7|9777.2|9774.8|9773.3|691
1586182800000|2020-04-06 14:20:00|9776.1|9774.6|9780.1|9778.6|9780.3|9778.8|9774.1|9772.6|601
1586183100000|2020-04-06 14:25:00|9780|9778.5|9781|9779.5|9782.4|9780.9|9778.9|9777.4|480
1586183400000|2020-04-06 14:30:00|9781.1|9779.6|9779.7|9778.2|9782.5|9781|9779|9777.5|612
1586183700000|2020-04-06 14:35:00|9779.6|9778.1|9781.4|9779.9|9781.9|9780.4|9777.3|9775.8|731
1586184000000|2020-04-06 14:40:00|9781.5|9780|9785.2|9783.7|9785.8|9784.3|9780.3|9778.8|569
1586184300000|2020-04-06 14:45:00|9785.3|9783.8|9784.1|9782.6|9788|9786.5|9783.8|9782.3|715
1586184600000|2020-04-06 14:50:00|9784|9782.5|9781.1|9779.6|9787.1|9785.6|9781.1|9779.6|578
1586184900000|2020-04-06 14:55:00|9781|9779.5|9785.5|9784|9790.4|9788.9|9780.9|9779.4|972
1586185200000|2020-04-06 15:00:00|9785.6|9784.1|9778.6|9777.1|9787.8|9786.3|9777.9|9776.4|713
1586185500000|2020-04-06 15:05:00|9778.1|9776.6|9776.2|9774.7|9780|9778.5|9776.2|9774.7|567
1586185800000|2020-04-06 15:10:00|9776.3|9774.8|9774.3|9772.8|9776.8|9775.3|9772.7|9771.2|549
1586186100000|2020-04-06 15:15:00|9774.2|9772.7|9772.1|9770.6|9775.4|9773.9|9771.1|9769.6|564
1586186400000|2020-04-06 15:20:00|9772|9770.5|9766.9|9765.4|9773.2|9771.7|9766|9764.5|477
1586186700000|2020-04-06 15:25:00|9767|9765.5|9766.8|9765.3|9769.7|9768.2|9765.7|9764.2|506
1586187000000|2020-04-06 15:30:00|9767.2|9765.7|9766.1|9764.6|9768.8|9767.3|9764.6|9763.1|518
1586187300000|2020-04-06 15:35:00|9766.5|9765|9767.2|9765.7|9767.6|9766.1|9763.7|9762.2|433
1586187600000|2020-04-06 15:40:00|9767.1|9765.6|9768.5|9767|9770.5|9769|9767.1|9765.6|378
1586187900000|2020-04-06 15:45:00|9768.4|9766.9|9765.9|9764.4|9768.7|9767.2|9764.6|9763.1|480
1586188200000|2020-04-06 15:50:00|9766|9764.5|9767.9|9766.4|9769.9|9768.4|9765.2|9763.7|520
1586188500000|2020-04-06 15:55:00|9768|9766.5|9770.1|9768.6|9771.5|9770|9766.9|9765.4|572
1586188800000|2020-04-06 16:00:00|9770.2|9768.7|9772.5|9771|9773.2|9771.7|9769.4|9767.9|555
1586189100000|2020-04-06 16:05:00|9772.6|9771.1|9772.7|9771.2|9774.1|9772.6|9771.7|9770.2|535
1586189400000|2020-04-06 16:10:00|9772.9|9771.4|9777.2|9775.7|9780.3|9778.8|9772.7|9771.2|531
1586189700000|2020-04-06 16:15:00|9777.5|9776|9777.8|9776.3|9778.4|9776.9|9775.7|9774.2|487
1586190000000|2020-04-06 16:20:00|9777.9|9776.4|9779.8|9778.3|9781.3|9779.8|9777.2|9775.7|457
1586190300000|2020-04-06 16:25:00|9779.7|9778.2|9774.5|9773|9780.2|9778.7|9774.5|9773|564
1586190600000|2020-04-06 16:30:00|9774.6|9773.1|9778.5|9777|9780.1|9778.6|9774.4|9772.9|579
1586190900000|2020-04-06 16:35:00|9778.4|9776.9|9777.6|9776.1|9778.5|9777|9774.7|9773.2|440
1586191200000|2020-04-06 16:40:00|9777.5|9776|9778|9776.5|9778.4|9776.9|9774.7|9773.2|431
1586191500000|2020-04-06 16:45:00|9778.1|9776.6|9774.5|9773|9778.3|9776.8|9773.1|9771.6|518
1586191800000|2020-04-06 16:50:00|9774.4|9772.9|9776.9|9775.4|9777|9775.5|9773.2|9771.7|469
1586192100000|2020-04-06 16:55:00|9776.8|9775.3|9774.7|9773.2|9776.9|9775.4|9774|9772.5|575
1586192400000|2020-04-06 17:00:00|9774.8|9773.3|9775.4|9773.9|9775.7|9774.2|9773.6|9772.1|516
1586192700000|2020-04-06 17:05:00|9775.3|9773.8|9777.5|9776|9778.5|9777|9775.1|9773.6|363
1586193000000|2020-04-06 17:10:00|9777.6|9776.1|9778.5|9777|9779.4|9777.9|9776.5|9775|350
1586193300000|2020-04-06 17:15:00|9778.4|9776.9|9778.1|9776.6|9779.2|9777.7|9777.6|9776.1|383
1586193600000|2020-04-06 17:20:00|9778.4|9776.9|9781.4|9779.9|9781.4|9779.9|9777.8|9776.3|359
1586193900000|2020-04-06 17:25:00|9781.6|9780.1|9786.5|9785|9786.8|9785.3|9781.5|9780|411
1586194200000|2020-04-06 17:30:00|9786.6|9785.1|9786.8|9785.3|9788.7|9787.2|9785.1|9783.6|497
1586194500000|2020-04-06 17:35:00|9786.9|9785.4|9786.8|9785.3|9788.3|9786.8|9786.4|9784.9|388
1586194800000|2020-04-06 17:40:00|9786.9|9785.4|9786.2|9784.7|9786.9|9785.4|9782.9|9781.4|415
1586195100000|2020-04-06 17:45:00|9786.3|9784.8|9783.7|9782.2|9787.2|9785.7|9783|9781.5|306
1586195400000|2020-04-06 17:50:00|9783.6|9782.1|9779.9|9778.4|9784.1|9782.6|9779.8|9778.3|261
1586195700000|2020-04-06 17:55:00|9779.8|9778.3|9780.7|9779.2|9781.2|9779.7|9778.4|9776.9|339
1586196000000|2020-04-06 18:00:00|9780.6|9779.1|9781.5|9780|9781.7|9780.2|9779.7|9778.2|334
1586196300000|2020-04-06 18:05:00|9781.4|9779.9|9782.4|9780.9|9782.6|9781.1|9779.4|9777.9|249
1586196600000|2020-04-06 18:10:00|9782.5|9781|9783.4|9781.9|9784.2|9782.7|9779.9|9778.4|360
1586196900000|2020-04-06 18:15:00|9783.5|9782|9784.2|9782.7|9786|9784.5|9783.2|9781.7|310
1586197200000|2020-04-06 18:20:00|9784.1|9782.6|9780|9778.5|9784.3|9782.8|9779.6|9778.1|434
1586197500000|2020-04-06 18:25:00|9779.9|9778.4|9783.4|9781.9|9784.1|9782.6|9779.9|9778.4|312
1586197800000|2020-04-06 18:30:00|9783.3|9781.8|9780.9|9779.4|9783.3|9781.8|9780.3|9778.8|305
1586198100000|2020-04-06 18:35:00|9780.8|9779.3|9781.5|9780|9782.6|9781.1|9780.4|9778.9|273
1586198400000|2020-04-06 18:40:00|9781.6|9780.1|9780.6|9779.1|9782.8|9781.3|9780.3|9778.8|271
1586198700000|2020-04-06 18:45:00|9780.7|9779.2|9780.4|9778.9|9782|9780.5|9780.2|9778.7|281
1586199000000|2020-04-06 18:50:00|9780.5|9779|9781.3|9779.8|9782.4|9780.9|9780.5|9779|261
1586199300000|2020-04-06 18:55:00|9781.2|9779.7|9783.9|9782.4|9784|9782.5|9779.6|9778.1|490
1586199600000|2020-04-06 19:00:00|9783.8|9782.3|9783.6|9782.1|9784.4|9782.9|9780.9|9779.4|383
1586199900000|2020-04-06 19:05:00|9783.7|9782.2|9783.4|9781.9|9784|9782.5|9781.6|9780.1|378
1586200200000|2020-04-06 19:10:00|9783.3|9781.8|9788|9786.5|9792.4|9790.9|9783.2|9781.7|778
1586200500000|2020-04-06 19:15:00|9787.9|9786.4|9789.1|9787.6|9791.7|9790.2|9787.4|9785.9|679
1586200800000|2020-04-06 19:20:00|9789.3|9787.8|9786.3|9784.8|9791.3|9789.8|9786.2|9784.7|523
1586201100000|2020-04-06 19:25:00|9786.4|9784.9|9783.9|9782.4|9787|9785.5|9783.5|9782|526
1586201400000|2020-04-06 19:30:00|9784|9782.5|9785.3|9783.8|9786.1|9784.6|9782.8|9781.3|461
1586201700000|2020-04-06 19:35:00|9785.2|9783.7|9784.6|9783.1|9786.2|9784.7|9783.4|9781.9|487
1586202000000|2020-04-06 19:40:00|9784.7|9783.2|9781.9|9780.4|9785.2|9783.7|9781.4|9779.9|607
1586202300000|2020-04-06 19:45:00|9782.1|9780.6|9783.8|9782.3|9785.9|9784.4|9782|9780.5|624
1586202600000|2020-04-06 19:50:00|9784|9782.5|9784.1|9782.6|9785.2|9783.7|9782.5|9781|697
1586202900000|2020-04-06 19:55:00|9784|9782.5|9783.4|9781.9|9787.1|9785.6|9782.4|9780.9|519
1586203200000|2020-04-06 20:00:00|9783.5|9782|9782|9780.5|9783.5|9782|9782|9780.5|276
1586203500000|2020-04-06 20:05:00|9782.1|9780.6|9781.6|9780.1|9783.6|9782.1|9781.5|9780|250
1586203800000|2020-04-06 20:10:00|9781.5|9780|9782.1|9780.6|9782.2|9780.7|9780|9778.5|263
1586204100000|2020-04-06 20:15:00|9782.2|9780.7|9782.2|9780.7|9785.8|9784|9781.7|9780.2|274
1586204400000|2020-04-06 20:20:00|9782.1|9780.6|9784.9|9783.4|9785.4|9783.4|9781.6|9780.1|281
1586204700000|2020-04-06 20:25:00|9784.8|9783.3|9783.5|9782|9786.5|9784.5|9782.9|9781.4|255
1586205000000|2020-04-06 20:30:00|9783.6|9782.1|9785.5|9784|9785.5|9784|9783|9780.9|206
1586205300000|2020-04-06 20:35:00|9785.4|9783.9|9786.4|9784|9786.9|9784.8|9785.1|9782.7|186
1586205600000|2020-04-06 20:40:00|9786.3|9783.9|9786.4|9784|9787|9784.9|9785.5|9783.7|163
1586205900000|2020-04-06 20:45:00|9786.1|9784.6|9786.4|9784.9|9787.1|9785.3|9785.5|9783.5|202
1586206200000|2020-04-06 20:50:00|9786.5|9785|9785.7|9783.3|9789.3|9786.9|9785|9782.7|321
1586206500000|2020-04-06 20:55:00|9785.6|9783.2|9788.5|9785.2|9790.2|9786.5|9785.5|9783.1|433
1586206800000|2020-04-06 21:00:00|9788.8|9784.5|9785.8|9780.9|9791.1|9786.3|9785.8|9780.9|61
1586207100000|2020-04-06 21:05:00|9785.2|9781.1|9784.7|9779.7|9788.3|9783.3|9784|9779|203
1586207400000|2020-04-06 21:10:00|9784.6|9779.6|9785.3|9780.3|9786.6|9781.6|9782.6|9777.6|331
1586207700000|2020-04-06 21:15:00|9785.2|9780.2|9784.9|9779.9|9786.3|9781.3|9783.7|9778.7|239
1586208000000|2020-04-06 21:20:00|9785.8|9780.8|9785.8|9780.8|9787.5|9782.5|9783.9|9778.9|283
1586208300000|2020-04-06 21:25:00|9785.9|9780.9|9786.2|9781.2|9788|9783|9785.4|9780.4|271
1586208600000|2020-04-06 21:30:00|9786.6|9781.6|9784.8|9780.1|9787.7|9782.7|9784.5|9779.6|301
1586208900000|2020-04-06 21:35:00|9785.6|9780.6|9784.4|9779.4|9786.9|9781.9|9783.7|9778.9|358
1586209200000|2020-04-06 21:40:00|9784.8|9779.8|9783.7|9778.7|9786.5|9781.5|9781.9|9776.9|307
1586209500000|2020-04-06 21:45:00|9782.8|9777.8|9783.5|9778.5|9784.7|9779.7|9782.3|9777.3|443
1586209800000|2020-04-06 21:50:00|9783.4|9778.4|9783.8|9778.8|9784.6|9779.6|9782|9777|350
1586210100000|2020-04-06 21:55:00|9784.1|9779.1|9785.4|9780.4|9785.8|9780.8|9783.2|9778.2|446
1586210400000|2020-04-06 22:00:00|9784.6|9779.6|9789.8|9786.2|9790.9|9787.1|9784.4|9779.4|592
1586210700000|2020-04-06 22:05:00|9789.9|9786|9789.7|9787|9791.6|9787.5|9788.8|9785.3|235
1586211000000|2020-04-06 22:10:00|9789.4|9786.9|9793.1|9788.1|9793.1|9788.3|9788.9|9785.6|244
1586211300000|2020-04-06 22:15:00|9792.4|9787.4|9793.5|9788.5|9794.1|9790|9791.1|9786.9|226
1586211600000|2020-04-06 22:20:00|9793.6|9788.6|9792.9|9790.2|9796.4|9791.7|9792.8|9788.6|481
1586211900000|2020-04-06 22:25:00|9793.2|9790|9793|9790.3|9794.4|9791.5|9791.2|9788.4|476
1586212200000|2020-04-06 22:30:00|9793.3|9790.2|9789.2|9786.8|9793.3|9790.4|9788.6|9786.2|428
1586212500000|2020-04-06 22:35:00|9789.5|9786.5|9790.2|9787.8|9791.3|9788.8|9788.7|9786|356
1586212800000|2020-04-06 22:40:00|9790.1|9787.6|9788.5|9786|9791.1|9787.7|9787.5|9785.1|414
1586213100000|2020-04-06 22:45:00|9788.7|9785.8|9788.4|9786|9789.1|9786.1|9786.7|9784.2|445
1586213400000|2020-04-06 22:50:00|9788.3|9785.9|9788.4|9786|9788.9|9786.3|9787.6|9785.1|269
1586213700000|2020-04-06 22:55:00|9788.6|9786.1|9792|9789.6|9792.5|9790.1|9787.9|9785.6|256
1586214000000|2020-04-06 23:00:00|9792.1|9789.7|9790.3|9787.9|9792.7|9790.3|9789.6|9787.2|343
1586214300000|2020-04-06 23:05:00|9790.1|9787.6|9789|9786.6|9791|9788.6|9788.4|9785.9|470
1586214600000|2020-04-06 23:10:00|9788.8|9786.2|9788|9785.6|9789.9|9787.4|9788|9785.6|494
1586214900000|2020-04-06 23:15:00|9788.3|9785.5|9785.7|9783.3|9788.6|9786.2|9784.8|9782.4|491
1586215200000|2020-04-06 23:20:00|9785.6|9783.2|9784.4|9782|9786.6|9784.3|9783.5|9781.6|574
1586215500000|2020-04-06 23:25:00|9784|9782.5|9784.5|9782.1|9785.8|9783.9|9783.8|9781.9|294
1586215800000|2020-04-06 23:30:00|9784.4|9782|9784|9781.6|9785|9783|9783.3|9781.3|406
1586216100000|2020-04-06 23:35:00|9783.9|9781.5|9783|9781.5|9784.4|9782.7|9782.8|9780.9|393
1586216400000|2020-04-06 23:40:00|9782.9|9781.4|9782.8|9780.4|9784|9782.1|9782.2|9780.2|349
1586216700000|2020-04-06 23:45:00|9782.7|9780.3|9781.4|9779.9|9784|9781.9|9780.8|9778.4|463
1586217000000|2020-04-06 23:50:00|9781.5|9780|9781.5|9779.1|9783.1|9781.1|9780.1|9778.1|352
1586217300000|2020-04-06 23:55:00|9780.8|9779.3|9784.1|9782.6|9784.3|9782.7|9780|9778|499
1586217600000|2020-04-07 00:00:00|9784|9782.5|9781.9|9779.5|9784.1|9782.6|9780.9|9779|647
1586217900000|2020-04-07 00:05:00|9781.8|9779.4|9783.8|9781.4|9784.5|9782.3|9780.9|9779.2|570
1586218200000|2020-04-07 00:10:00|9783.9|9781.5|9783.8|9781.4|9784.6|9782.7|9782.2|9780.3|387
1586218500000|2020-04-07 00:15:00|9783.3|9781.8|9781.6|9780.1|9784|9782|9781.5|9779.6|570
1586218800000|2020-04-07 00:20:00|9781.7|9780.2|9779|9777.5|9782.4|9780.5|9778.9|9777.2|428
1586219100000|2020-04-07 00:25:00|9779.1|9777.6|9779.6|9777.2|9779.7|9778|9776.5|9775|416
1586219400000|2020-04-07 00:30:00|9779.7|9777.3|9779.4|9777.9|9782.5|9781|9779|9777|456
1586219700000|2020-04-07 00:35:00|9779.3|9777.8|9782.4|9780.9|9784.5|9782.8|9779.3|9777.7|460
1586220000000|2020-04-07 00:40:00|9782.5|9781|9787.4|9785.9|9788.4|9786.6|9782.4|9780.9|586
1586220300000|2020-04-07 00:45:00|9787.2|9785.7|9784.2|9782.7|9788.4|9786.9|9783.3|9781.8|551
1586220600000|2020-04-07 00:50:00|9784|9782.5|9784.9|9783.4|9786|9784.5|9783.7|9781.8|467
1586220900000|2020-04-07 00:55:00|9785|9783.5|9784.5|9783|9786.2|9784.7|9784.3|9782.8|482
1586221200000|2020-04-07 01:00:00|9784.6|9783.1|9785.6|9784.1|9786.3|9784.8|9784.5|9782.8|407
1586221500000|2020-04-07 01:05:00|9785.7|9784.2|9786.2|9784.7|9789.1|9787.1|9785.6|9783.9|430
1586221800000|2020-04-07 01:10:00|9786.3|9784.8|9785.4|9783|9786.4|9784.9|9784.7|9783|360
1586222100000|2020-04-07 01:15:00|9785.2|9782.8|9784|9782.5|9785.8|9784|9783.4|9781.9|367
1586222400000|2020-04-07 01:20:00|9784.1|9782.6|9782|9780.5|9784.1|9782.6|9781|9779.5|450
1586222700000|2020-04-07 01:25:00|9782.1|9780.6|9780.1|9778.6|9782.5|9781|9779.5|9777.7|305
1586223000000|2020-04-07 01:30:00|9780|9778.5|9779.3|9777.8|9780.3|9778.6|9778.3|9776.5|268
1586223300000|2020-04-07 01:35:00|9779.2|9777.7|9779.7|9778.2|9779.8|9778.2|9778.1|9776.6|359
1586223600000|2020-04-07 01:40:00|9779.6|9778.1|9779|9777.5|9781.4|9779.9|9778.3|9776.8|451
1586223900000|2020-04-07 01:45:00|9779.1|9777.6|9775.9|9774.4|9779.6|9778.1|9775.7|9774.2|448
1586224200000|2020-04-07 01:50:00|9776|9774.5|9776.6|9775.1|9776.8|9775.2|9774.9|9773|423
1586224500000|2020-04-07 01:55:00|9776.4|9774.9|9775.7|9774.2|9776.4|9774.9|9774.4|9772.9|281
1586224800000|2020-04-07 02:00:00|9776.4|9774|9776.7|9775.2|9777.7|9776.2|9775.7|9773.9|460
1586225100000|2020-04-07 02:05:00|9776.6|9775.1|9774.9|9773.4|9776.6|9775.1|9774.8|9773.3|435
1586225400000|2020-04-07 02:10:00|9775|9773.5|9774.8|9773.3|9775.6|9773.9|9773.3|9771.8|433
1586225700000|2020-04-07 02:15:00|9774.7|9773.2|9773.3|9771.8|9774.9|9773.4|9772.6|9771.1|561
1586226000000|2020-04-07 02:20:00|9773.2|9771.7|9774|9772.5|9774.8|9773.3|9772.7|9771|554
1586226300000|2020-04-07 02:25:00|9773.9|9772.4|9774.6|9773.1|9775.2|9773.7|9772.8|9771.2|512
1586226600000|2020-04-07 02:30:00|9774.5|9773|9776.9|9775.4|9777|9775.5|9773.9|9772.4|515
1586226900000|2020-04-07 02:35:00|9777|9775.5|9775.7|9774.2|9777|9775.5|9775.3|9773.8|336
1586227200000|2020-04-07 02:40:00|9775.8|9774.3|9776|9774.5|9776.5|9775|9774.9|9773.4|489
1586227500000|2020-04-07 02:45:00|9776.2|9774.7|9775.5|9774|9776.6|9775.1|9775.2|9773.7|492
1586227800000|2020-04-07 02:50:00|9775.4|9773.9|9777.2|9775.7|9777.3|9775.8|9775.1|9773.6|407
1586228100000|2020-04-07 02:55:00|9777|9775.5|9776.8|9775.3|9778|9776.5|9776.1|9774.6|554
1586228400000|2020-04-07 03:00:00|9776.7|9775.2|9776.8|9775.3|9778.5|9777|9776|9774.5|343
1586228700000|2020-04-07 03:05:00|9776.9|9775.4|9775.6|9774.1|9778.2|9776.7|9775.1|9773.6|330
1586229000000|2020-04-07 03:10:00|9775.5|9774|9774.6|9773.1|9776.1|9774.6|9774.4|9772.9|293
1586229300000|2020-04-07 03:15:00|9774.7|9773.2|9773.8|9772.3|9775.7|9773.8|9773.6|9772.1|250
1586229600000|2020-04-07 03:20:00|9773.7|9772.2|9768.7|9767.2|9773.8|9772.3|9768.2|9766.7|409
1586229900000|2020-04-07 03:25:00|9768.6|9767.1|9769.8|9768.3|9770.6|9768.8|9767.5|9766|442
1586230200000|2020-04-07 03:30:00|9769.9|9768.4|9768.5|9767|9769.9|9768.4|9766.8|9764.8|581
1586230500000|2020-04-07 03:35:00|9768.7|9767.2|9768.9|9767.4|9769.8|9768.1|9768.3|9766|429
1586230800000|2020-04-07 03:40:00|9768.8|9767.3|9768.5|9767|9769.3|9767.8|9766.3|9764.4|473
1586231100000|2020-04-07 03:45:00|9768.4|9766.9|9766.5|9765|9768.5|9767|9766.3|9764.4|422
1586231400000|2020-04-07 03:50:00|9766.6|9765.1|9766.8|9765.3|9767.3|9765.8|9765.3|9763.8|484
1586231700000|2020-04-07 03:55:00|9766.7|9765.2|9767.6|9766.1|9767.7|9766.2|9765.5|9764|343
1586232000000|2020-04-07 04:00:00|9767.7|9766.2|9766|9764.5|9767.8|9766.3|9764|9762.5|427
1586232300000|2020-04-07 04:05:00|9766.3|9764.8|9760.7|9759.2|9767.7|9765.9|9760|9758.5|449
1586232600000|2020-04-07 04:10:00|9760.8|9759.3|9768.5|9767|9769.2|9767.2|9760.5|9759|600
1586232900000|2020-04-07 04:15:00|9768.4|9766.9|9767.3|9765.8|9769.5|9768|9766.6|9765.1|504
1586233200000|2020-04-07 04:20:00|9767.4|9765.9|9769.1|9767.6|9769.8|9768.3|9767.2|9765.7|414
1586233500000|2020-04-07 04:25:00|9768.9|9767.4|9767.1|9765.6|9769.1|9767.6|9766.3|9764.8|294
1586233800000|2020-04-07 04:30:00|9767.2|9765.7|9767.4|9765.9|9767.7|9766.2|9766.5|9765|378
1586234100000|2020-04-07 04:35:00|9767.3|9765.8|9763.6|9762.1|9767.7|9766.2|9761.9|9759.5|664
1586234400000|2020-04-07 04:40:00|9763.4|9761.9|9762.8|9761.3|9767.1|9765.6|9762.2|9760.7|627
1586234700000|2020-04-07 04:45:00|9762.7|9761.2|9758.9|9757.4|9763.5|9762|9758.1|9756.6|525
1586235000000|2020-04-07 04:50:00|9758.8|9757.3|9758.2|9756.7|9759.2|9757.7|9756.6|9755.1|623
1586235300000|2020-04-07 04:55:00|9758.4|9756.9|9759.6|9758.1|9760.8|9759.3|9756.6|9755.1|603
1586235600000|2020-04-07 05:00:00|9759.5|9758|9761.3|9759.8|9764.8|9763.3|9759.5|9758|685
1586235900000|2020-04-07 05:05:00|9761.4|9759.9|9762.4|9760.9|9763.4|9761.9|9761.3|9759.8|442
1586236200000|2020-04-07 05:10:00|9762.3|9760.8|9763.2|9761.7|9765.2|9763.7|9761.1|9759.6|473
1586236500000|2020-04-07 05:15:00|9763.1|9761.6|9760.2|9758.7|9763.3|9761.8|9759.5|9758|393
1586236800000|2020-04-07 05:20:00|9760.1|9758.6|9760.7|9759.2|9760.8|9759.3|9759.1|9757.6|358
1586237100000|2020-04-07 05:25:00|9760.6|9759.1|9759.6|9758.1|9762.6|9761.1|9758.3|9756.8|455
1586237400000|2020-04-07 05:30:00|9759.7|9758.2|9761.7|9760.2|9761.9|9760.4|9759.2|9757.4|398
1586237700000|2020-04-07 05:35:00|9761.6|9760.1|9761|9759.5|9762.2|9760.7|9759.5|9758|520
1586238000000|2020-04-07 05:40:00|9760.9|9759.4|9755.3|9753.8|9761.5|9760|9751.7|9749.9|805
1586238300000|2020-04-07 05:45:00|9755|9753.5|9754.5|9753|9756.4|9754.9|9752.3|9750.8|704
1586238600000|2020-04-07 05:50:00|9755.2|9753.7|9752.5|9751|9756.4|9754.9|9752|9750.5|589
1586238900000|2020-04-07 05:55:00|9752.3|9750.8|9762.4|9760.9|9762.9|9761|9750.3|9748.8|620
1586239200000|2020-04-07 06:00:00|9762.3|9760.8|9765.4|9763.9|9765.8|9764.3|9760.3|9758.6|686
1586239500000|2020-04-07 06:05:00|9765.6|9764.1|9766.9|9765.4|9769.3|9767.8|9764.8|9763.3|580
1586239800000|2020-04-07 06:10:00|9767.1|9765.6|9764|9762.5|9768.3|9766.8|9761.8|9760.3|853
1586240100000|2020-04-07 06:15:00|9763.9|9762.4|9761.8|9760.3|9764.1|9762.6|9758|9756.5|719
1586240400000|2020-04-07 06:20:00|9761.7|9760.2|9759.8|9758.3|9762.6|9761.1|9759.2|9757.7|582
1586240700000|2020-04-07 06:25:00|9759.7|9758.2|9763.4|9761.9|9763.8|9762.3|9758.4|9756.9|598
1586241000000|2020-04-07 06:30:00|9763.5|9762|9761.6|9760.1|9765.4|9763.9|9760|9758.5|592
1586241300000|2020-04-07 06:35:00|9761.5|9760|9759.3|9757.8|9762.4|9760.9|9759|9757.5|516
1586241600000|2020-04-07 06:40:00|9759.5|9758|9759.8|9758.3|9761.3|9759.8|9758.9|9757.4|571
1586241900000|2020-04-07 06:45:00|9759.7|9758.2|9753.3|9751.8|9760.5|9759|9753.2|9751.7|515
1586242200000|2020-04-07 06:50:00|9753.2|9751.7|9751.3|9749.8|9754.9|9753.4|9750.5|9749|609
1586242500000|2020-04-07 06:55:00|9751.4|9749.9|9741.4|9739.9|9753.2|9751.7|9739.2|9737.7|863
1586242800000|2020-04-07 07:00:00|9741.5|9740|9738.7|9737.2|9742.8|9741.3|9737.7|9736.2|802
1586243100000|2020-04-07 07:05:00|9738.5|9737|9740.1|9738.6|9743.1|9741.6|9738|9736.5|712
1586243400000|2020-04-07 07:10:00|9740.2|9738.7|9732.5|9731|9740.7|9739.2|9732.5|9731|786
1586243700000|2020-04-07 07:15:00|9732.6|9731.1|9732.1|9730.6|9734.2|9732.7|9730.2|9728.7|865
1586244000000|2020-04-07 07:20:00|9732.2|9730.7|9732|9730.5|9736.5|9735|9731.2|9729.7|727
1586244300000|2020-04-07 07:25:00|9732.1|9730.6|9732.5|9731|9736.4|9734.9|9731.3|9729.8|602
1586244600000|2020-04-07 07:30:00|9732.4|9730.9|9733.8|9732.3|9736|9734.5|9731.3|9729.8|582
1586244900000|2020-04-07 07:35:00|9733.9|9732.4|9727.1|9725.6|9734.3|9732.8|9725.2|9723.7|623
1586245200000|2020-04-07 07:40:00|9727|9725.5|9735.1|9733.6|9735.9|9734.4|9725.6|9724.1|595
1586245500000|2020-04-07 07:45:00|9735.2|9733.7|9737.2|9735.7|9739.5|9738|9735.2|9733.7|577
1586245800000|2020-04-07 07:50:00|9737.3|9735.8|9734.7|9733.2|9738.7|9737.2|9733.7|9732.2|738
1586246100000|2020-04-07 07:55:00|9734.8|9733.3|9729.9|9728.4|9738.1|9736.6|9729|9727.5|775
1586246400000|2020-04-07 08:00:00|9730|9728.5|9733.9|9732.4|9734.6|9733.1|9729.7|9728.2|697
1586246700000|2020-04-07 08:05:00|9733.7|9732.2|9736.8|9735.3|9739.5|9738|9732.2|9730.7|646
1586247000000|2020-04-07 08:10:00|9736.9|9735.4|9736.1|9734.6|9737.8|9736.3|9735.6|9734.1|472
1586247300000|2020-04-07 08:15:00|9736.2|9734.7|9731.5|9730|9736.5|9735|9731.1|9729.6|464
1586247600000|2020-04-07 08:20:00|9731.6|9730.1|9732.2|9730.7|9732.4|9730.9|9730.7|9729.2|433
1586247900000|2020-04-07 08:25:00|9732.1|9730.6|9730.9|9729.4|9732.2|9730.7|9728.3|9726.8|534
1586248200000|2020-04-07 08:30:00|9731|9729.5|9735.9|9734.4|9736.4|9734.9|9730.8|9729.3|399
1586248500000|2020-04-07 08:35:00|9735.7|9734.2|9736.6|9735.1|9737.5|9736|9735.1|9733.6|512
1586248800000|2020-04-07 08:40:00|9736.7|9735.2|9735.6|9734.1|9741.4|9739.9|9735|9733.5|572
1586249100000|2020-04-07 08:45:00|9735.5|9734|9736.9|9735.4|9738.4|9736.9|9735.1|9733.6|491
1586249400000|2020-04-07 08:50:00|9736.8|9735.3|9732.8|9731.3|9736.9|9735.4|9729.8|9728.3|499
1586249700000|2020-04-07 08:55:00|9732.9|9731.4|9729.4|9727.9|9733|9731.5|9728.4|9726.9|460
1586250000000|2020-04-07 09:00:00|9729.3|9727.8|9729.7|9728.2|9731.8|9730.3|9728.6|9727.1|477
1586250300000|2020-04-07 09:05:00|9729.5|9728|9731|9729.5|9734.3|9732.8|9728.2|9726.7|549
1586250600000|2020-04-07 09:10:00|9731.1|9729.6|9734.9|9733.4|9735.6|9734.1|9730.8|9729.3|517
1586250900000|2020-04-07 09:15:00|9734.8|9733.3|9733.7|9732.2|9736|9734.5|9732.5|9731|517
1586251200000|2020-04-07 09:20:00|9733.8|9732.3|9730.1|9728.6|9733.8|9732.3|9729.1|9727.6|507
1586251500000|2020-04-07 09:25:00|9730.2|9728.7|9730.2|9728.7|9732.1|9730.6|9727.4|9725.9|464
1586251800000|2020-04-07 09:30:00|9730|9728.5|9728.8|9727.3|9732.5|9731|9727.5|9726|551
1586252100000|2020-04-07 09:35:00|9728.9|9727.4|9733.9|9732.4|9734.4|9732.9|9727.5|9726|528
1586252400000|2020-04-07 09:40:00|9734|9732.5|9736.9|9735.4|9741.5|9740|9732.9|9731.4|571
1586252700000|2020-04-07 09:45:00|9737|9735.5|9734|9732.5|9737.8|9736.3|9733.5|9732|526
1586253000000|2020-04-07 09:50:00|9734.2|9732.7|9730.9|9729.4|9734.6|9733.1|9729.6|9728.1|378
1586253300000|2020-04-07 09:55:00|9730.8|9729.3|9732.6|9731.1|9734.2|9732.7|9729|9727.5|499
1586253600000|2020-04-07 10:00:00|9732.7|9731.2|9724.5|9723|9733|9731.5|9724.4|9722.9|604
1586253900000|2020-04-07 10:05:00|9724.4|9722.9|9725.6|9724.1|9726.6|9725.1|9721.3|9719.8|611
1586254200000|2020-04-07 10:10:00|9725.7|9724.2|9724.4|9722.9|9726.2|9724.7|9722.6|9721.1|609
1586254500000|2020-04-07 10:15:00|9724.3|9722.8|9727.5|9726|9727.6|9726.1|9724|9722.5|463
1586254800000|2020-04-07 10:20:00|9727.4|9725.9|9723.2|9721.7|9727.5|9726|9720.7|9719.2|598
1586255100000|2020-04-07 10:25:00|9723.1|9721.6|9729|9727.5|9730.1|9728.6|9722.1|9720.6|579
1586255400000|2020-04-07 10:30:00|9728.9|9727.4|9725|9723.5|9730.1|9728.6|9724.8|9723.3|612
1586255700000|2020-04-07 10:35:00|9725.1|9723.6|9730.3|9728.8|9730.4|9728.9|9725.1|9723.6|333
1586256000000|2020-04-07 10:40:00|9730.4|9728.9|9728.2|9726.7|9731.3|9729.8|9727.7|9726.2|431
1586256300000|2020-04-07 10:45:00|9728.1|9726.6|9724.3|9722.8|9730.4|9728.9|9724.1|9722.6|385
1586256600000|2020-04-07 10:50:00|9724.2|9722.7|9730.9|9729.4|9731.6|9730.1|9724.2|9722.7|508
1586256900000|2020-04-07 10:55:00|9730.8|9729.3|9733|9731.5|9733.9|9732.4|9728.9|9727.4|573
1586257200000|2020-04-07 11:00:00|9733.1|9731.6|9735.6|9734.1|9735.6|9734.1|9733.1|9731.6|557
1586257500000|2020-04-07 11:05:00|9735.5|9734|9730.2|9728.7|9735.6|9734.1|9730|9728.5|465
1586257800000|2020-04-07 11:10:00|9730.1|9728.6|9733.5|9732|9734|9732.5|9728|9726.5|428
1586258100000|2020-04-07 11:15:00|9733.4|9731.9|9732.8|9731.3|9733.7|9732.2|9729.4|9727.9|478
1586258400000|2020-04-07 11:20:00|9732.9|9731.4|9738.6|9737.1|9741.1|9739.6|9731.5|9730|587
1586258700000|2020-04-07 11:25:00|9738.7|9737.2|9738.3|9736.8|9738.9|9737.4|9735.8|9734.3|547
1586259000000|2020-04-07 11:30:00|9738.4|9736.9|9738.4|9736.9|9740.5|9739|9737.3|9735.8|608
1586259300000|2020-04-07 11:35:00|9738.3|9736.8|9736.4|9734.9|9738.9|9737.4|9732.4|9730.9|591
1586259600000|2020-04-07 11:40:00|9736.2|9734.7|9735.1|9733.6|9739.4|9737.9|9735.1|9733.6|587
1586259900000|2020-04-07 11:45:00|9735.2|9733.7|9728.8|9727.3|9736.3|9734.8|9726.7|9725.2|606
1586260200000|2020-04-07 11:50:00|9728.9|9727.4|9725.1|9723.6|9728.9|9727.4|9722.6|9721.1|576
1586260500000|2020-04-07 11:55:00|9725|9723.5|9724.1|9722.6|9726|9724.5|9722.8|9721.3|528
1586260800000|2020-04-07 12:00:00|9724.2|9722.7|9724.9|9723.4|9727.5|9726|9723.1|9721.6|573
1586261100000|2020-04-07 12:05:00|9724.8|9723.3|9724.8|9723.3|9730.2|9728.7|9723.9|9722.4|503
1586261400000|2020-04-07 12:10:00|9724.7|9723.2|9721.6|9720.1|9724.7|9723.2|9721.3|9719.8|526
1586261700000|2020-04-07 12:15:00|9721.5|9720|9714.1|9712.6|9722.2|9720.7|9713.3|9711.8|629
1586262000000|2020-04-07 12:20:00|9714|9712.5|9708.2|9706.7|9714|9712.5|9707.4|9705.9|753
1586262300000|2020-04-07 12:25:00|9707.9|9706.4|9703.8|9702.3|9709.3|9707.8|9698.9|9697.4|813
1586262600000|2020-04-07 12:30:00|9703.7|9702.2|9709.1|9707.6|9709.8|9708.3|9703.5|9702|683
1586262900000|2020-04-07 12:35:00|9709|9707.5|9706.3|9704.8|9710.5|9709|9706.2|9704.7|490
1586263200000|2020-04-07 12:40:00|9706.4|9704.9|9707.8|9706.3|9707.9|9706.4|9702.4|9700.9|648
1586263500000|2020-04-07 12:45:00|9707.7|9706.2|9705.6|9704.1|9711.3|9709.8|9704|9702.5|528
1586263800000|2020-04-07 12:50:00|9705.5|9704|9704.9|9703.4|9708.2|9706.7|9702.9|9701.4|627
1586264100000|2020-04-07 12:55:00|9704.8|9703.3|9706.4|9704.9|9708.8|9707.3|9703.3|9701.8|559
1586264400000|2020-04-07 13:00:00|9706.3|9704.8|9704.9|9703.4|9709.4|9707.9|9702.9|9701.4|650
1586264700000|2020-04-07 13:05:00|9704.8|9703.3|9710.6|9709.1|9712.3|9710.8|9703.1|9701.6|539
1586265000000|2020-04-07 13:10:00|9710.5|9709|9707.8|9706.3|9710.6|9709.1|9706.3|9704.8|531
1586265300000|2020-04-07 13:15:00|9708|9706.5|9705|9703.5|9710.4|9708.9|9705|9703.5|620
1586265600000|2020-04-07 13:20:00|9705.1|9703.6|9695.2|9693.7|9705.2|9703.7|9693.5|9692|528
1586265900000|2020-04-07 13:25:00|9695.3|9693.8|9696.2|9694.7|9698.4|9696.9|9695|9693.5|698
1586266200000|2020-04-07 13:30:00|9696.1|9694.6|9697|9695.5|9703.4|9701.9|9696.1|9694.6|672
1586266500000|2020-04-07 13:35:00|9697.1|9695.6|9698.3|9696.8|9700|9698.5|9696.3|9694.8|708
1586266800000|2020-04-07 13:40:00|9698.2|9696.7|9693.4|9691.9|9698.6|9697.1|9692.9|9691.4|703
1586267100000|2020-04-07 13:45:00|9693.5|9692|9696|9694.5|9697.5|9696|9691.2|9689.7|690
1586267400000|2020-04-07 13:50:00|9695.9|9694.4|9698.4|9696.9|9700|9698.5|9694.4|9692.9|628
1586267700000|2020-04-07 13:55:00|9698.3|9696.8|9697|9695.5|9699.1|9697.6|9695.4|9693.9|635
1586268000000|2020-04-07 14:00:00|9697.1|9695.6|9697.1|9695.6|9699.8|9698.3|9695.9|9694.4|586
1586268300000|2020-04-07 14:05:00|9697|9695.5|9696.8|9695.3|9698.7|9697.2|9695.9|9694.4|703
1586268600000|2020-04-07 14:10:00|9697.3|9695.8|9696.3|9694.8|9697.5|9696|9692.8|9691.3|538
1586268900000|2020-04-07 14:15:00|9696.2|9694.7|9694.6|9693.1|9697.4|9695.9|9690.6|9689.1|762
1586269200000|2020-04-07 14:20:00|9694.5|9693|9697.8|9696.3|9697.9|9696.4|9692.5|9691|640
1586269500000|2020-04-07 14:25:00|9698.2|9696.7|9698.2|9696.7|9699.6|9698.1|9696.1|9694.6|569
1586269800000|2020-04-07 14:30:00|9698.3|9696.8|9698|9696.5|9700.3|9698.8|9697.1|9695.6|578
1586270100000|2020-04-07 14:35:00|9697.9|9696.4|9701|9699.5|9704.1|9702.6|9694.8|9693.3|591
1586270400000|2020-04-07 14:40:00|9701.1|9699.6|9701.4|9699.9|9702.7|9701.2|9699.6|9698.1|692
1586270700000|2020-04-07 14:45:00|9701.5|9700|9702.2|9700.7|9702.2|9700.7|9698.9|9697.4|647
1586271000000|2020-04-07 14:50:00|9702.4|9700.9|9706.5|9705|9706.5|9705|9701.3|9699.8|650
1586271300000|2020-04-07 14:55:00|9706.6|9705.1|9714.2|9712.7|9715|9713.5|9706|9704.5|1010
1586271600000|2020-04-07 15:00:00|9714.6|9713.1|9715.8|9714.3|9718.7|9717.2|9713.7|9712.2|965
1586271900000|2020-04-07 15:05:00|9715.7|9714.2|9713.3|9711.8|9715.7|9714.2|9703.1|9701.6|815
1586272200000|2020-04-07 15:10:00|9713.2|9711.7|9708.5|9707|9713.5|9712|9707.8|9706.3|661
1586272500000|2020-04-07 15:15:00|9708.6|9707.1|9705.6|9704.1|9708.9|9707.4|9704.1|9702.6|691
1586272800000|2020-04-07 15:20:00|9705.5|9704|9706.2|9704.7|9708.9|9707.4|9704.4|9702.9|679
1586273100000|2020-04-07 15:25:00|9706.1|9704.6|9707.3|9705.8|9709.8|9708.3|9704.9|9703.4|518
1586273400000|2020-04-07 15:30:00|9707.2|9705.7|9712.8|9711.3|9714.5|9713|9706.7|9705.2|670
1586273700000|2020-04-07 15:35:00|9712.9|9711.4|9709.7|9708.2|9713.4|9711.9|9708|9706.5|560
1586274000000|2020-04-07 15:40:00|9709.6|9708.1|9705.2|9703.7|9709.7|9708.2|9704.7|9703.2|581
1586274300000|2020-04-07 15:45:00|9705.3|9703.8|9707.4|9705.9|9708.9|9707.4|9705.1|9703.6|657
1586274600000|2020-04-07 15:50:00|9707.3|9705.8|9708.7|9707.2|9709.4|9707.9|9706.7|9705.2|477
1586274900000|2020-04-07 15:55:00|9708.9|9707.4|9708.4|9706.9|9709.5|9708|9707.2|9705.7|594
1586275200000|2020-04-07 16:00:00|9708.3|9706.8|9707.5|9706|9709.7|9708.2|9706.2|9704.7|542
1586275500000|2020-04-07 16:05:00|9707.6|9706.1|9704.1|9702.6|9707.8|9706.3|9703.4|9701.9|469
1586275800000|2020-04-07 16:10:00|9704.2|9702.7|9707.3|9705.8|9707.9|9706.4|9704.1|9702.6|533
1586276100000|2020-04-07 16:15:00|9707.2|9705.7|9706.3|9704.8|9707.9|9706.4|9705.7|9704.2|513
1586276400000|2020-04-07 16:20:00|9706.2|9704.7|9706.1|9704.6|9707|9705.5|9704.5|9703|557
1586276700000|2020-04-07 16:25:00|9706.5|9705|9701.2|9699.7|9707.8|9706.3|9700.5|9699|528
1586277000000|2020-04-07 16:30:00|9701.3|9699.8|9700.6|9699.1|9702.3|9700.8|9696.7|9695.2|655
1586277300000|2020-04-07 16:35:00|9700.7|9699.2|9704.8|9703.3|9704.9|9703.4|9698.4|9696.9|518
1586277600000|2020-04-07 16:40:00|9704.9|9703.4|9703.1|9701.6|9706.3|9704.8|9702.3|9700.8|470
1586277900000|2020-04-07 16:45:00|9703.2|9701.7|9699.8|9698.3|9703.8|9702.3|9699.2|9697.7|433
1586278200000|2020-04-07 16:50:00|9699.5|9698|9703.6|9702.1|9704.2|9702.7|9699.3|9697.8|424
1586278500000|2020-04-07 16:55:00|9703.7|9702.2|9707.4|9705.9|9708.4|9706.9|9702.6|9701.1|565
1586278800000|2020-04-07 17:00:00|9707.3|9705.8|9707.8|9706.3|9708.9|9707.4|9705.2|9703.7|645
1586279100000|2020-04-07 17:05:00|9707.7|9706.2|9707.9|9706.4|9708.5|9707|9707.1|9705.6|436
1586279400000|2020-04-07 17:10:00|9707.8|9706.3|9706.9|9705.4|9708.4|9706.9|9706.9|9705.4|393
1586279700000|2020-04-07 17:15:00|9706.8|9705.3|9708.9|9707.4|9709|9707.5|9706.1|9704.6|353
1586280000000|2020-04-07 17:20:00|9709|9707.5|9710.6|9709.1|9711.6|9710.1|9708.8|9707.3|413
1586280300000|2020-04-07 17:25:00|9710.5|9709|9709.8|9708.3|9712.8|9711.3|9708.8|9707.3|442
1586280600000|2020-04-07 17:30:00|9709.7|9708.2|9710.6|9709.1|9711.4|9709.9|9709.3|9707.8|401
1586280900000|2020-04-07 17:35:00|9710.5|9709|9708.1|9706.6|9710.7|9709.2|9706.5|9705|499
1586281200000|2020-04-07 17:40:00|9708.2|9706.7|9708.8|9707.3|9710.3|9708.8|9707.4|9705.9|423
1586281500000|2020-04-07 17:45:00|9708.7|9707.2|9706.6|9705.1|9709.3|9707.8|9706.5|9705|319
1586281800000|2020-04-07 17:50:00|9706.5|9705|9703.6|9702.1|9706.7|9705.2|9703.3|9701.8|383
1586282100000|2020-04-07 17:55:00|9703.7|9702.2|9697.1|9695.6|9703.9|9702.4|9696.4|9694.9|516
1586282400000|2020-04-07 18:00:00|9697.2|9695.7|9692.8|9691.3|9697.4|9695.9|9692.2|9690.7|456
1586282700000|2020-04-07 18:05:00|9692.7|9691.2|9692.5|9691|9694.1|9692.6|9691|9689.5|450
1586283000000|2020-04-07 18:10:00|9692.8|9691.3|9691.2|9689.7|9693.8|9692.3|9690.4|9688.9|455
1586283300000|2020-04-07 18:15:00|9691|9689.5|9695.3|9693.8|9696|9694.5|9690.9|9689.4|449
1586283600000|2020-04-07 18:20:00|9695.1|9693.6|9693.1|9691.6|9695.1|9693.6|9692.8|9691.3|403
1586283900000|2020-04-07 18:25:00|9693.2|9691.7|9694.2|9692.7|9694.9|9693.4|9691.8|9690.3|357
1586284200000|2020-04-07 18:30:00|9694.1|9692.6|9691.7|9690.2|9695.1|9693.6|9690.1|9688.6|485
1586284500000|2020-04-07 18:35:00|9691.8|9690.3|9690.8|9689.3|9691.8|9690.3|9687.5|9686|478
1586284800000|2020-04-07 18:40:00|9691.1|9689.6|9692.9|9691.4|9693.6|9692.1|9690.3|9688.8|484
1586285100000|2020-04-07 18:45:00|9692.7|9691.2|9691.3|9689.8|9693.2|9691.7|9689.3|9687.8|446
1586285400000|2020-04-07 18:50:00|9691.2|9689.7|9691.1|9689.6|9694.3|9692.8|9690.6|9689.1|456
1586285700000|2020-04-07 18:55:00|9690.9|9689.4|9691.6|9690.1|9691.9|9690.4|9686.4|9684.9|515
1586286000000|2020-04-07 19:00:00|9691.9|9690.4|9690.3|9688.8|9692|9690.5|9686.6|9685.1|498
1586286300000|2020-04-07 19:05:00|9690.2|9688.7|9689.3|9687.8|9690.3|9688.8|9687.5|9686|341
1586286600000|2020-04-07 19:10:00|9689.2|9687.7|9687.7|9686.2|9689.3|9687.8|9686.5|9685|348
1586286900000|2020-04-07 19:15:00|9687.8|9686.3|9690.4|9688.9|9690.5|9689|9686.4|9684.9|354
1586287200000|2020-04-07 19:20:00|9690.3|9688.8|9689.7|9688.2|9690.9|9689.4|9688.1|9686.6|363
1586287500000|2020-04-07 19:25:00|9689.8|9688.3|9691.2|9689.7|9691.3|9689.8|9689|9687.5|362
1586287800000|2020-04-07 19:30:00|9691.1|9689.6|9690.2|9688.7|9692.1|9690.6|9689.1|9687.6|350
1586288100000|2020-04-07 19:35:00|9690.3|9688.8|9690.2|9688.7|9691.3|9689.8|9689.3|9687.8|341
1586288400000|2020-04-07 19:40:00|9690.1|9688.6|9690.1|9688.6|9691.5|9690|9689.8|9688.3|270
1586288700000|2020-04-07 19:45:00|9690.2|9688.7|9691.4|9689.9|9691.8|9690.3|9690|9688.5|280
1586289000000|2020-04-07 19:50:00|9691.3|9689.8|9690.1|9688.6|9691.6|9690.1|9687.9|9686.4|464
1586289300000|2020-04-07 19:55:00|9690|9688.5|9688.2|9686.7|9691.2|9689.7|9688|9686.5|431
1586289600000|2020-04-07 20:00:00|9688.4|9686.9|9690.5|9689|9691.1|9689.1|9687.2|9685.7|389
1586289900000|2020-04-07 20:05:00|9690.6|9689.1|9693.5|9692|9694.1|9692.6|9689.7|9688.2|325
1586290200000|2020-04-07 20:10:00|9693.2|9691.7|9693.4|9691.9|9694.3|9692.8|9692.9|9691.4|246
1586290500000|2020-04-07 20:15:00|9693.3|9691.8|9694.4|9692.9|9694.8|9693.3|9692.7|9691.2|175
1586290800000|2020-04-07 20:20:00|9694.5|9693|9694.3|9692.8|9694.6|9693.1|9693.9|9692.4|120
1586291100000|2020-04-07 20:25:00|9694.7|9692.3|9694|9692.5|9696|9694.2|9693.2|9691.3|285
1586291400000|2020-04-07 20:30:00|9694.5|9692.1|9693.9|9692.4|9695.4|9693.8|9692.5|9691|233
1586291700000|2020-04-07 20:35:00|9693.8|9692.3|9695|9693.5|9696.1|9694.2|9693.8|9692|190
1586292000000|2020-04-07 20:40:00|9694.9|9693.4|9694.2|9692.7|9695.6|9693.6|9693.5|9691.8|208
1586292300000|2020-04-07 20:45:00|9694.3|9692.8|9695.7|9694.2|9696.4|9694.4|9693.3|9691.3|284
1586292600000|2020-04-07 20:50:00|9696.2|9693.8|9697.4|9695|9699|9696.6|9695.2|9693.4|445
1586292900000|2020-04-07 20:55:00|9697.3|9694.9|9696.3|9693.2|9698.9|9696|9696|9693.1|483
1586293200000|2020-04-07 21:00:00|9696.6|9692.5|9696.8|9691.8|9698.2|9693.2|9696.6|9691.8|38
1586293500000|2020-04-07 21:05:00|9696.9|9691.9|9696.5|9691.5|9698.6|9693.6|9695.8|9690.8|337
1586293800000|2020-04-07 21:10:00|9696.6|9691.6|9696.5|9691.5|9698.5|9693.5|9695.5|9690.5|267
1586294100000|2020-04-07 21:15:00|9696.9|9691.9|9697.8|9692.8|9698.3|9693.3|9695.7|9690.7|186
1586294400000|2020-04-07 21:20:00|9697.4|9692.4|9696.9|9691.9|9698.7|9693.7|9695.6|9690.6|222
1586294700000|2020-04-07 21:25:00|9697.2|9692.2|9697.2|9692.2|9698.5|9694|9695.5|9691.2|204
1586295000000|2020-04-07 21:30:00|9698.6|9693.6|9696.5|9691.5|9703.9|9698.9|9696.5|9691.5|396
1586295300000|2020-04-07 21:35:00|9696.3|9691.3|9697.5|9692.5|9700.9|9695.9|9693.6|9688.6|340
1586295600000|2020-04-07 21:40:00|9697.4|9692.4|9699.4|9694.4|9701.4|9696.4|9695.3|9690.3|331
1586295900000|2020-04-07 21:45:00|9698.1|9693.1|9699.5|9694.5|9702.9|9697.9|9697.4|9692.4|339
1586296200000|2020-04-07 21:50:00|9699.6|9694.6|9702.4|9697.4|9704.4|9699.4|9698.7|9693.7|585
1586296500000|2020-04-07 21:55:00|9702.9|9697.9|9702.6|9697.6|9706|9701|9702.1|9697.1|464
1586296800000|2020-04-07 22:00:00|9699.3|9694.3|9698.3|9693.3|9700.5|9695.5|9697.8|9692.8|149
1586297100000|2020-04-07 22:05:00|9698.7|9693.7|9696|9691.5|9699.4|9695|9695|9690.8|329
1586297400000|2020-04-07 22:10:00|9696.1|9691.6|9696.5|9693.3|9697.6|9693.6|9694.8|9691.1|346
1586297700000|2020-04-07 22:15:00|9696.4|9693.2|9696.6|9693.5|9697.8|9693.5|9695.3|9691.4|286
1586298000000|2020-04-07 22:20:00|9696.5|9692.7|9695.7|9692.6|9697.3|9693.6|9695.3|9691.3|295
1586298300000|2020-04-07 22:25:00|9695.6|9692.7|9698.5|9694|9698.5|9694.1|9694.7|9690.8|306
1586298600000|2020-04-07 22:30:00|9698|9693.5|9695.5|9693.1|9698.1|9694.3|9695.4|9692.5|278
1586298900000|2020-04-07 22:35:00|9695.6|9693.2|9695.9|9693.5|9698.3|9694.5|9695.2|9692.2|258
1586299200000|2020-04-07 22:40:00|9696.2|9693.6|9696.4|9694|9697.2|9694.7|9695.3|9692.6|238
1586299500000|2020-04-07 22:45:00|9696.3|9693.9|9695|9692.6|9696.7|9694.7|9693.7|9691.5|270
1586299800000|2020-04-07 22:50:00|9694.9|9692.5|9695.8|9693.4|9696.1|9693.7|9694.7|9692.4|196
1586300100000|2020-04-07 22:55:00|9696|9693|9697.2|9694.8|9699.1|9696.7|9695.4|9693|212
1586300400000|2020-04-07 23:00:00|9700|9695|9694.6|9692.2|9700|9695.6|9694.3|9691.9|341
1586300700000|2020-04-07 23:05:00|9694.7|9692.3|9692.5|9690.1|9695.7|9692.8|9690.9|9689|385
1586301000000|2020-04-07 23:10:00|9692.6|9690.2|9691.4|9689.9|9694|9692.1|9691.4|9689.6|381
1586301300000|2020-04-07 23:15:00|9691.9|9689.5|9690.5|9689|9693.5|9692|9690.2|9688.6|416
1586301600000|2020-04-07 23:20:00|9690.4|9688.9|9691.9|9690.4|9692.6|9691.1|9689.8|9687.8|321
1586301900000|2020-04-07 23:25:00|9691.8|9690.3|9690.5|9688.1|9692.5|9690.8|9689.6|9687.7|264
1586302200000|2020-04-07 23:30:00|9690.8|9688.4|9689.6|9688.1|9691.4|9689.6|9689.4|9687.4|408
1586302500000|2020-04-07 23:35:00|9690|9687.6|9690.8|9688.4|9691.1|9689|9689.4|9687.2|443
1586302800000|2020-04-07 23:40:00|9690.7|9688.3|9691.3|9689.8|9692.5|9690.9|9689.8|9687.8|360
1586303100000|2020-04-07 23:45:00|9691.7|9689.3|9692.7|9690.3|9692.7|9690.8|9690.8|9689|265
1586303400000|2020-04-07 23:50:00|9692.6|9690.2|9693.8|9691.4|9696.4|9694.9|9692.2|9690.2|527
1586303700000|2020-04-07 23:55:00|9693.7|9691.3|9693.9|9692.4|9694.5|9692.7|9693.1|9690.9|540
1586304000000|2020-04-08 00:00:00|9694.1|9692.6|9693.5|9692|9695.6|9694.1|9691.5|9689.9|632
1586304300000|2020-04-08 00:05:00|9693.2|9691.7|9693.2|9691.7|9694.3|9692.8|9692.8|9691.3|407
1586304600000|2020-04-08 00:10:00|9693.3|9691.8|9693.3|9691.8|9694.3|9692.8|9691.5|9690|419
1586304900000|2020-04-08 00:15:00|9693.4|9691.9|9695.5|9694|9695.7|9694.2|9692.8|9691.3|521
1586305200000|2020-04-08 00:20:00|9695.6|9694.1|9699.5|9698|9699.6|9698.1|9694.6|9693.1|647
1586305500000|2020-04-08 00:25:00|9699.6|9698.1|9700.1|9698.6|9700.6|9699.1|9697.4|9695.9|538
1586305800000|2020-04-08 00:30:00|9700|9698.5|9709|9707.5|9709|9707.5|9699.1|9697.6|802
1586306100000|2020-04-08 00:35:00|9709.1|9707.6|9710.2|9708.7|9710.9|9709.3|9706.9|9705.4|715
1586306400000|2020-04-08 00:40:00|9710.3|9708.8|9710.5|9709|9714.4|9712.9|9708.9|9707.4|631
1586306700000|2020-04-08 00:45:00|9710.6|9709.1|9708.2|9706.7|9711.3|9709.8|9707.4|9705.9|608
1586307000000|2020-04-08 00:50:00|9708.1|9706.6|9714.5|9713|9715.2|9713.7|9708.1|9706.6|737
1586307300000|2020-04-08 00:55:00|9714.4|9712.9|9714.6|9713.1|9715.1|9713.6|9710.2|9708.7|658
1586307600000|2020-04-08 01:00:00|9714.5|9713|9710.9|9709.4|9714.6|9713.1|9709|9707.5|548
1586307900000|2020-04-08 01:05:00|9711|9709.5|9709.1|9707.6|9712.5|9711|9708.7|9707.2|579
1586308200000|2020-04-08 01:10:00|9709|9707.5|9709.9|9708.4|9710.3|9708.8|9707.9|9706.4|404
1586308500000|2020-04-08 01:15:00|9710|9708.5|9706.1|9704.6|9710.2|9708.7|9705.4|9703.9|518
1586308800000|2020-04-08 01:20:00|9706.2|9704.7|9707.4|9705.9|9707.6|9706.1|9704.7|9703.2|485
1586309100000|2020-04-08 01:25:00|9707.5|9706|9711.4|9709.9|9711.4|9709.9|9706.3|9704.8|590
1586309400000|2020-04-08 01:30:00|9711.3|9709.8|9711.2|9709.7|9712.9|9711.4|9709.8|9708.3|557
1586309700000|2020-04-08 01:35:00|9711.3|9709.8|9711.6|9710.1|9711.8|9710.3|9710|9708.4|451
1586310000000|2020-04-08 01:40:00|9711.5|9710|9714|9712.5|9714.6|9713.1|9711|9709.5|343
1586310300000|2020-04-08 01:45:00|9713.9|9712.4|9710.5|9709|9713.9|9712.4|9710.4|9708.9|388
1586310600000|2020-04-08 01:50:00|9710.6|9709.1|9713.1|9711.6|9713.1|9711.6|9710.1|9708.6|366
1586310900000|2020-04-08 01:55:00|9713.2|9711.7|9712.1|9710.6|9713.4|9711.9|9711.5|9710|337
1586311200000|2020-04-08 02:00:00|9712.5|9711|9712.9|9711.4|9713.4|9711.9|9712.4|9710.5|418
1586311500000|2020-04-08 02:05:00|9713|9711.5|9710.5|9709|9713.2|9711.7|9709|9707.5|499
1586311800000|2020-04-08 02:10:00|9710.3|9708.8|9711.6|9710.1|9711.7|9710.2|9709.1|9707.6|475
1586312100000|2020-04-08 02:15:00|9711.7|9710.2|9713|9711.5|9713.1|9711.6|9710.4|9708.9|425
1586312400000|2020-04-08 02:20:00|9713.1|9711.6|9714.5|9713|9717.2|9715.7|9712.9|9711.4|412
1586312700000|2020-04-08 02:25:00|9714.6|9713.1|9713.3|9711.8|9715.1|9713.6|9712.8|9711.3|404
1586313000000|2020-04-08 02:30:00|9713.4|9711.9|9713.2|9711.7|9713.9|9712.4|9712.1|9710.6|395
1586313300000|2020-04-08 02:35:00|9713.1|9711.6|9712|9710.5|9713.3|9711.8|9711.4|9709.9|328
1586313600000|2020-04-08 02:40:00|9712.2|9710.7|9713.5|9712|9713.6|9712.1|9711.2|9709.7|248
1586313900000|2020-04-08 02:45:00|9713.4|9711.9|9713.5|9712|9715|9713.5|9713|9711.5|292
1586314200000|2020-04-08 02:50:00|9713.6|9712.1|9717.7|9716.2|9717.9|9716.4|9713.5|9712|366
1586314500000|2020-04-08 02:55:00|9717.6|9716.1|9720.3|9718.8|9720.4|9718.9|9717.2|9715.7|376
1586314800000|2020-04-08 03:00:00|9720.2|9718.7|9721.4|9719.9|9722.8|9721.3|9720|9718.5|365
1586315100000|2020-04-08 03:05:00|9721.3|9719.8|9718.8|9717.3|9721.7|9720.2|9716.7|9715.2|471
1586315400000|2020-04-08 03:10:00|9718.9|9717.4|9719.6|9718.1|9719.6|9718.1|9716.6|9715.1|349
1586315700000|2020-04-08 03:15:00|9719.9|9718.4|9717.8|9716.3|9719.9|9718.4|9717.6|9716.1|280
1586316000000|2020-04-08 03:20:00|9717.6|9716.1|9718|9716.5|9718.2|9716.7|9715.5|9714|299
1586316300000|2020-04-08 03:25:00|9717.8|9716.3|9717|9715.5|9718.4|9716.9|9716.7|9715.2|274
1586316600000|2020-04-08 03:30:00|9716.9|9715.4|9716.9|9715.4|9717.9|9716.4|9715.7|9714.2|365
1586316900000|2020-04-08 03:35:00|9717|9715.5|9719.8|9718.3|9720.3|9718.8|9716.4|9714.9|328
1586317200000|2020-04-08 03:40:00|9720|9718.5|9721.8|9720.3|9721.9|9720.4|9719.1|9717.6|372
1586317500000|2020-04-08 03:45:00|9721.7|9720.2|9720.6|9719.1|9721.9|9720.4|9718.8|9717.3|505
1586317800000|2020-04-08 03:50:00|9720.5|9719|9720.9|9719.4|9722.5|9721|9720.5|9719|250
1586318100000|2020-04-08 03:55:00|9721|9719.5|9722.5|9721|9722.8|9721.3|9720.9|9719.2|317
1586318400000|2020-04-08 04:00:00|9722.6|9721.1|9719.5|9718|9722.8|9721.3|9718.6|9717.1|388
1586318700000|2020-04-08 04:05:00|9719.6|9718.1|9720.4|9718.9|9720.7|9719.2|9718.6|9717.1|309
1586319000000|2020-04-08 04:10:00|9720.3|9718.8|9719.3|9717.8|9720.8|9719.3|9718.8|9717.3|334
1586319300000|2020-04-08 04:15:00|9719.4|9717.9|9719|9717.5|9720.2|9718.7|9716.8|9715.3|522
1586319600000|2020-04-08 04:20:00|9719.1|9717.6|9716.9|9715.4|9720.2|9718.7|9716.8|9715.3|391
1586319900000|2020-04-08 04:25:00|9717|9715.5|9714.7|9713.2|9717|9715.5|9713.7|9712.2|375
1586320200000|2020-04-08 04:30:00|9714.8|9713.3|9719|9717.5|9719.3|9717.8|9714.7|9713.2|341
1586320500000|2020-04-08 04:35:00|9719.1|9717.6|9718.1|9716.6|9719.3|9717.8|9717|9715.5|291
1586320800000|2020-04-08 04:40:00|9718|9716.5|9718.1|9716.6|9718.3|9716.8|9717.4|9715.9|255
1586321100000|2020-04-08 04:45:00|9718|9716.5|9720.1|9718.6|9720.4|9718.9|9717.8|9716.3|344
1586321400000|2020-04-08 04:50:00|9719.9|9718.4|9721.5|9720|9722.3|9720.8|9719.8|9718.3|359
1586321700000|2020-04-08 04:55:00|9721.6|9720.1|9720.2|9718.7|9721.6|9720.1|9718.9|9717.4|366
1586322000000|2020-04-08 05:00:00|9720.5|9719|9719.6|9718.1|9721.5|9720|9719.3|9717.8|259
1586322300000|2020-04-08 05:05:00|9719.5|9718|9718.8|9717.3|9720.4|9718.9|9718.2|9716.7|279
1586322600000|2020-04-08 05:10:00|9718.7|9717.2|9719.5|9718|9720.7|9719.2|9718.3|9716.8|297
1586322900000|2020-04-08 05:15:00|9719.6|9718.1|9715.4|9713.9|9719.6|9718.1|9715.3|9713.8|332
1586323200000|2020-04-08 05:20:00|9715.3|9713.8|9714.8|9713.3|9715.9|9714.4|9713|9711.5|431
1586323500000|2020-04-08 05:25:00|9714.9|9713.4|9714.7|9712.3|9715.4|9713.9|9713.9|9712|341
1586323800000|2020-04-08 05:30:00|9714.6|9712.2|9715.6|9714.1|9715.9|9714.4|9710.5|9709|498
1586324100000|2020-04-08 05:35:00|9715.7|9714.2|9715.6|9714.1|9717|9715.5|9714.2|9712.7|519
1586324400000|2020-04-08 05:40:00|9715.5|9714|9716|9714.5|9717.9|9716.4|9715.4|9713.9|503
1586324700000|2020-04-08 05:45:00|9715.9|9714.4|9713.2|9711.7|9716.1|9714.6|9712.5|9711|515
1586325000000|2020-04-08 05:50:00|9713|9711.5|9708.2|9706.7|9713.7|9712.2|9708|9706.5|475
1586325300000|2020-04-08 05:55:00|9708.1|9706.6|9711|9709.5|9711.6|9710.1|9706.7|9705.2|548
1586325600000|2020-04-08 06:00:00|9710.9|9709.4|9734.8|9733.3|9738.3|9736.6|9707.7|9706.2|1362
1586325900000|2020-04-08 06:05:00|9734.7|9733.2|9727.9|9725.5|9735|9733.5|9724.2|9722.7|1138
1586326200000|2020-04-08 06:10:00|9727.1|9725.6|9732.2|9730.7|9732.2|9730.7|9725.8|9724.3|812
1586326500000|2020-04-08 06:15:00|9732.5|9731|9739.4|9737.9|9740.3|9738.8|9730.8|9729.3|930
1586326800000|2020-04-08 06:20:00|9739.2|9737.7|9741.4|9739.9|9744.9|9742.9|9737.5|9736|813
1586327100000|2020-04-08 06:25:00|9741.6|9740.1|9736.3|9734.8|9742.4|9740.9|9735.2|9733.7|662
1586327400000|2020-04-08 06:30:00|9736.4|9734.9|9734.9|9733.4|9738.9|9737.4|9731.3|9729.8|672
1586327700000|2020-04-08 06:35:00|9734.8|9733.3|9734.2|9732.7|9735.6|9734.1|9730.5|9729|599
1586328000000|2020-04-08 06:40:00|9734.1|9732.6|9729.6|9728.1|9734.9|9733.4|9728.2|9726.7|623
1586328300000|2020-04-08 06:45:00|9729.3|9727.8|9724.7|9723.2|9730|9728.5|9723.5|9722|632
1586328600000|2020-04-08 06:50:00|9724.5|9723|9720.6|9719.1|9725.4|9723.9|9719.6|9718.1|531
1586328900000|2020-04-08 06:55:00|9720.5|9719|9721.6|9720.1|9725.6|9724.1|9720.5|9719|492
1586329200000|2020-04-08 07:00:00|9721.4|9719.9|9719.6|9718.1|9725.4|9723.9|9718.1|9716.6|785
1586329500000|2020-04-08 07:05:00|9719.5|9718|9718.8|9717.3|9722.1|9720.6|9717.4|9715.9|776
1586329800000|2020-04-08 07:10:00|9718.7|9717.2|9718.8|9717.3|9722.2|9720.7|9717|9715.5|603
1586330100000|2020-04-08 07:15:00|9718.7|9717.2|9722.5|9721|9724.1|9722.6|9717.3|9715.8|536
1586330400000|2020-04-08 07:20:00|9723|9721.5|9726.8|9725.3|9731|9729.5|9722.8|9721.3|655
1586330700000|2020-04-08 07:25:00|9726.9|9725.4|9725.9|9724.4|9729.3|9727.8|9725|9723.5|643
1586331000000|2020-04-08 07:30:00|9726|9724.5|9725.4|9723.9|9726.8|9725.3|9723|9721.5|702
1586331300000|2020-04-08 07:35:00|9725.3|9723.8|9727|9725.5|9727|9725.5|9722.9|9721.4|722
1586331600000|2020-04-08 07:40:00|9726.9|9725.4|9725.9|9724.4|9729.2|9727.7|9725|9723.5|654
1586331900000|2020-04-08 07:45:00|9725.8|9724.3|9725.2|9723.7|9726.2|9724.7|9723.1|9721.6|475
1586332200000|2020-04-08 07:50:00|9725.1|9723.6|9721.5|9720|9725.4|9723.9|9719.8|9718.3|407
1586332500000|2020-04-08 07:55:00|9721.6|9720.1|9720|9718.5|9723.8|9722.3|9719.4|9717.9|523
1586332800000|2020-04-08 08:00:00|9720.1|9718.6|9721|9719.5|9723.9|9722.4|9719|9717.5|502
1586333100000|2020-04-08 08:05:00|9721.1|9719.6|9720.5|9719|9721.8|9720.3|9719.2|9717.7|373
1586333400000|2020-04-08 08:10:00|9720.6|9719.1|9723.2|9721.7|9723.9|9722.4|9720.6|9719.1|481
1586333700000|2020-04-08 08:15:00|9723.3|9721.8|9724.1|9722.6|9725.8|9724.3|9721.4|9719.9|525
1586334000000|2020-04-08 08:20:00|9724.2|9722.7|9723.3|9721.8|9726|9724.5|9722.3|9720.8|423
1586334300000|2020-04-08 08:25:00|9723.2|9721.7|9722|9720.5|9724.8|9723.3|9721.3|9719.8|415
1586334600000|2020-04-08 08:30:00|9721.9|9720.4|9721.8|9720.3|9724.3|9722.8|9721.7|9720.2|467
1586334900000|2020-04-08 08:35:00|9721.9|9720.4|9727.1|9725.6|9727.1|9725.6|9721.7|9720.2|490
1586335200000|2020-04-08 08:40:00|9726.9|9725.4|9723.6|9722.1|9728.8|9727.3|9721.7|9720.2|556
1586335500000|2020-04-08 08:45:00|9723.5|9722|9722.5|9721|9724.4|9722.9|9722.4|9720.9|432
1586335800000|2020-04-08 08:50:00|9722.4|9720.9|9723|9721.5|9723.6|9722.1|9719.8|9718.3|566
1586336100000|2020-04-08 08:55:00|9723.1|9721.6|9723.9|9722.4|9724.8|9723.3|9721.7|9720.2|493
1586336400000|2020-04-08 09:00:00|9723.1|9721.6|9714.5|9713|9723.2|9721.7|9714|9712.5|624
1586336700000|2020-04-08 09:05:00|9714.3|9712.8|9712.9|9711.4|9714.9|9713.4|9712|9710.5|513
1586337000000|2020-04-08 09:10:00|9712.8|9711.3|9715.1|9713.6|9716.2|9714.7|9712.6|9711.1|463
1586337300000|2020-04-08 09:15:00|9715.2|9713.7|9712.3|9710.8|9716.1|9714.6|9712.3|9710.8|421
1586337600000|2020-04-08 09:20:00|9712.5|9711|9709.9|9708.4|9712.9|9711.4|9709|9707.5|464
1586337900000|2020-04-08 09:25:00|9709.8|9708.3|9710.2|9708.7|9713|9711.5|9708.9|9707.4|539
1586338200000|2020-04-08 09:30:00|9710.1|9708.6|9712.4|9710.9|9713.6|9712.1|9708.2|9706.7|580
1586338500000|2020-04-08 09:35:00|9712.3|9710.8|9709.4|9707.9|9713.1|9711.6|9707.2|9705.7|449
1586338800000|2020-04-08 09:40:00|9709.5|9708|9712.3|9710.8|9712.8|9711.3|9707.2|9705.7|437
1586339100000|2020-04-08 09:45:00|9712.2|9710.7|9710.8|9709.3|9712.4|9710.9|9709.4|9707.9|479
1586339400000|2020-04-08 09:50:00|9710.9|9709.4|9716|9714.5|9716.3|9714.8|9710.4|9708.9|453
1586339700000|2020-04-08 09:55:00|9716.1|9714.6|9714.2|9712.7|9716.2|9714.7|9713.7|9712.2|449
1586340000000|2020-04-08 10:00:00|9714.3|9712.8|9710|9708.5|9715|9713.5|9708.9|9707.4|388
1586340300000|2020-04-08 10:05:00|9710.1|9708.6|9713.9|9712.4|9714.5|9713|9709.3|9707.8|416
1586340600000|2020-04-08 10:10:00|9714|9712.5|9717.8|9716.3|9718.1|9716.6|9713|9711.5|412
1586340900000|2020-04-08 10:15:00|9717.7|9716.2|9716.1|9714.6|9718.1|9716.6|9715.6|9714.1|522
1586341200000|2020-04-08 10:20:00|9716.2|9714.7|9715.2|9713.7|9717.7|9716.2|9714.5|9713|338
1586341500000|2020-04-08 10:25:00|9715.1|9713.6|9712.3|9710.8|9717|9715.5|9711.3|9709.8|398
1586341800000|2020-04-08 10:30:00|9712.2|9710.7|9708.6|9707.1|9712.5|9711|9707.3|9705.8|477
1586342100000|2020-04-08 10:35:00|9708.5|9707|9710.6|9709.1|9711.4|9709.9|9707.6|9706.1|451
1586342400000|2020-04-08 10:40:00|9710.5|9709|9709.2|9707.7|9711.4|9709.9|9709.2|9707.7|386
1586342700000|2020-04-08 10:45:00|9709.1|9707.6|9709.6|9708.1|9711|9709.5|9708.7|9707.2|335
1586343000000|2020-04-08 10:50:00|9709.5|9708|9709.8|9708.3|9711.2|9709.7|9707.4|9705.9|384
1586343300000|2020-04-08 10:55:00|9710|9708.5|9713.6|9712.1|9716|9714.5|9710|9708.5|499
1586343600000|2020-04-08 11:00:00|9713.4|9711.9|9714|9712.5|9715.6|9714.1|9713.2|9711.7|514
1586343900000|2020-04-08 11:05:00|9714.1|9712.6|9714.2|9712.7|9714.4|9712.9|9711.8|9710.3|444
1586344200000|2020-04-08 11:10:00|9714.1|9712.6|9712|9710.5|9714.3|9712.8|9711.7|9710.2|447
1586344500000|2020-04-08 11:15:00|9712.1|9710.6|9714.4|9712.9|9715.7|9714.2|9711.5|9710|527
1586344800000|2020-04-08 11:20:00|9714.5|9713|9713.2|9711.7|9715|9713.5|9711.5|9710|505
1586345100000|2020-04-08 11:25:00|9713.3|9711.8|9711.5|9710|9714.5|9713|9711.1|9709.6|489
1586345400000|2020-04-08 11:30:00|9711.6|9710.1|9714|9712.5|9714|9712.5|9711.5|9710|373
1586345700000|2020-04-08 11:35:00|9713.8|9712.3|9716|9714.5|9718|9716.5|9713.2|9711.7|452
1586346000000|2020-04-08 11:40:00|9716.1|9714.6|9717.1|9715.6|9718.7|9717.2|9715.8|9714.3|539
1586346300000|2020-04-08 11:45:00|9717|9715.5|9720.1|9718.6|9723|9721.5|9716.3|9714.8|529
1586346600000|2020-04-08 11:50:00|9720.2|9718.7|9717.3|9715.8|9721|9719.5|9715.1|9713.6|540
1586346900000|2020-04-08 11:55:00|9717.5|9716|9715|9713.5|9717.9|9716.4|9714|9712.5|531
1586347200000|2020-04-08 12:00:00|9715.2|9713.7|9714|9712.5|9716.6|9715.1|9713.7|9712.2|498
1586347500000|2020-04-08 12:05:00|9713.9|9712.4|9711|9709.5|9714.1|9712.6|9711|9709.5|457
1586347800000|2020-04-08 12:10:00|9710.9|9709.4|9711.2|9709.7|9712.3|9710.8|9709.2|9707.7|352
1586348100000|2020-04-08 12:15:00|9710.9|9709.4|9709.7|9708.2|9711.8|9710.3|9709.1|9707.6|330
1586348400000|2020-04-08 12:20:00|9709.8|9708.3|9707.9|9706.4|9709.8|9708.3|9706.8|9705.3|402
1586348700000|2020-04-08 12:25:00|9708|9706.5|9709.2|9707.7|9711.3|9709.8|9707.9|9706.4|428
1586349000000|2020-04-08 12:30:00|9709.3|9707.8|9711.5|9710|9711.5|9710|9708.1|9706.6|468
1586349300000|2020-04-08 12:35:00|9711.4|9709.9|9711.2|9709.7|9712.5|9711|9709.5|9708|378
1586349600000|2020-04-08 12:40:00|9711.3|9709.8|9710.7|9709.2|9712.1|9710.6|9709.9|9708.4|285
1586349900000|2020-04-08 12:45:00|9710.6|9709.1|9705.9|9704.4|9710.9|9709.4|9705.9|9704.4|504
1586350200000|2020-04-08 12:50:00|9706|9704.5|9706.8|9705.3|9707.4|9705.9|9705.7|9704.2|439
1586350500000|2020-04-08 12:55:00|9706.9|9705.4|9709.2|9707.7|9709.2|9707.7|9705.9|9704.4|468
1586350800000|2020-04-08 13:00:00|9709.3|9707.8|9707|9705.5|9711.9|9710.4|9706.7|9705.2|549
1586351100000|2020-04-08 13:05:00|9707.1|9705.6|9706.4|9704.9|9708.8|9707.3|9704.7|9703.2|539
1586351400000|2020-04-08 13:10:00|9706.3|9704.8|9708.7|9707.2|9708.8|9707.3|9704.9|9703.4|389
1586351700000|2020-04-08 13:15:00|9708.6|9707.1|9701.8|9700.3|9708.7|9707.2|9701|9699.5|521
1586352000000|2020-04-08 13:20:00|9701.9|9700.4|9699.4|9697.9|9702.2|9700.7|9698.1|9696.6|425
1586352300000|2020-04-08 13:25:00|9699.5|9698|9696.7|9695.2|9700.3|9698.8|9695.4|9693.9|405
1586352600000|2020-04-08 13:30:00|9696.6|9695.1|9692.8|9691.3|9698.3|9696.8|9692.8|9691.3|547
1586352900000|2020-04-08 13:35:00|9692.9|9691.4|9691.5|9690|9694.9|9693.4|9691.4|9689.9|493
1586353200000|2020-04-08 13:40:00|9691.6|9690.1|9691.7|9690.2|9692.4|9690.9|9690.5|9689|638
1586353500000|2020-04-08 13:45:00|9691.6|9690.1|9695.3|9693.8|9695.3|9693.8|9690.8|9689.3|615
1586353800000|2020-04-08 13:50:00|9695.2|9693.7|9694.1|9692.6|9699.9|9698.4|9693.7|9692.2|572
1586354100000|2020-04-08 13:55:00|9694|9692.5|9703|9701.5|9705.1|9703.6|9692.9|9691.4|735
1586354400000|2020-04-08 14:00:00|9702.8|9701.3|9699.5|9698|9707.5|9706|9699|9697.5|663
1586354700000|2020-04-08 14:05:00|9699.6|9698.1|9700.6|9699.1|9703.6|9702.1|9696.8|9695.3|522
1586355000000|2020-04-08 14:10:00|9700.4|9698.9|9701.3|9699.8|9704.2|9702.7|9700.3|9698.8|487
1586355300000|2020-04-08 14:15:00|9701.2|9699.7|9702|9700.5|9703.1|9701.6|9699.9|9698.4|440
1586355600000|2020-04-08 14:20:00|9701.9|9700.4|9700.3|9698.8|9702.3|9700.8|9698.5|9697|501
1586355900000|2020-04-08 14:25:00|9700.5|9699|9698.5|9697|9701.3|9699.8|9698.1|9696.6|471
1586356200000|2020-04-08 14:30:00|9698.6|9697.1|9698.8|9697.3|9700.8|9699.3|9697.3|9695.8|470
1586356500000|2020-04-08 14:35:00|9698.7|9697.2|9702.1|9700.6|9702.6|9701.1|9698.7|9697.2|526
1586356800000|2020-04-08 14:40:00|9702.2|9700.7|9706.3|9704.8|9707.9|9706.4|9700.6|9699.1|611
1586357100000|2020-04-08 14:45:00|9706.4|9704.9|9702.5|9701|9707.8|9706.3|9702.4|9700.9|562
1586357400000|2020-04-08 14:50:00|9702.1|9700.6|9708.1|9706.6|9708.4|9706.9|9695|9693.5|715
1586357700000|2020-04-08 14:55:00|9708|9706.5|9712.1|9710.6|9720.9|9719.4|9708|9706.5|1198
1586358000000|2020-04-08 15:00:00|9712|9710.5|9713.2|9711.7|9714.1|9712.6|9709.5|9708|777
1586358300000|2020-04-08 15:05:00|9712.9|9711.4|9711|9709.5|9713.8|9712.3|9709.5|9708|615
1586358600000|2020-04-08 15:10:00|9711.1|9709.6|9708.5|9707|9711.7|9710.2|9708.1|9706.6|506
1586358900000|2020-04-08 15:15:00|9708.4|9706.9|9708.6|9707.1|9710.4|9708.9|9707.1|9705.6|497
1586359200000|2020-04-08 15:20:00|9708.7|9707.2|9703.9|9702.4|9709|9707.5|9703.4|9701.9|497
1586359500000|2020-04-08 15:25:00|9704|9702.5|9703.2|9701.7|9705.7|9704.2|9696.9|9695.4|761
1586359800000|2020-04-08 15:30:00|9703.1|9701.6|9703.4|9701.9|9705.4|9703.9|9700.1|9698.6|694
1586360100000|2020-04-08 15:35:00|9703.1|9701.6|9707.2|9705.7|9708.6|9707.1|9702.3|9700.8|585
1586360400000|2020-04-08 15:40:00|9707.3|9705.8|9707.7|9706.2|9710.5|9709|9706.4|9704.9|595
1586360700000|2020-04-08 15:45:00|9707.5|9706|9707.5|9706|9710.2|9708.7|9707.5|9706|407
1586361000000|2020-04-08 15:50:00|9707.6|9706.1|9710.2|9708.7|9712.4|9710.9|9707.5|9706|497
1586361300000|2020-04-08 15:55:00|9710|9708.5|9711.8|9710.3|9716.3|9714.8|9709.6|9708.1|535
1586361600000|2020-04-08 16:00:00|9712|9710.5|9714|9712.5|9714.3|9712.8|9711.4|9709.9|486
1586361900000|2020-04-08 16:05:00|9714.3|9712.8|9717.1|9715.6|9719.8|9718.3|9713.5|9712|535
1586362200000|2020-04-08 16:10:00|9717.2|9715.7|9716.6|9715.1|9720.3|9718.8|9714.3|9712.8|479
1586362500000|2020-04-08 16:15:00|9716.7|9715.2|9721.9|9720.4|9722.3|9720.8|9716.6|9715.1|593
1586362800000|2020-04-08 16:20:00|9721.7|9720.2|9718.8|9717.3|9722.2|9720.7|9717.4|9715.9|429
1586363100000|2020-04-08 16:25:00|9718.7|9717.2|9721.2|9719.7|9721.2|9719.7|9717.7|9716.2|367
1586363400000|2020-04-08 16:30:00|9721.3|9719.8|9717.4|9715.9|9722.7|9721.2|9717.4|9715.9|443
1586363700000|2020-04-08 16:35:00|9717.5|9716|9716.3|9714.8|9717.8|9716.3|9715|9713.5|367
1586364000000|2020-04-08 16:40:00|9716.4|9714.9|9718.1|9716.6|9718.8|9717.3|9715.1|9713.6|340
1586364300000|2020-04-08 16:45:00|9718.2|9716.7|9714.4|9712.9|9718.2|9716.7|9713.4|9711.9|486
1586364600000|2020-04-08 16:50:00|9714.5|9713|9717.2|9715.7|9717.3|9715.8|9714.1|9712.6|431
1586364900000|2020-04-08 16:55:00|9717.1|9715.6|9713.5|9712|9717.2|9715.7|9711.1|9709.6|507
1586365200000|2020-04-08 17:00:00|9713.6|9712.1|9713.7|9712.2|9716.4|9714.9|9713.2|9711.7|434
1586365500000|2020-04-08 17:05:00|9713.8|9712.3|9713.4|9711.9|9715|9713.5|9713.2|9711.7|390
1586365800000|2020-04-08 17:10:00|9713.5|9712|9711.4|9709.9|9714.2|9712.7|9711.3|9709.8|381
1586366100000|2020-04-08 17:15:00|9711.3|9709.8|9710.9|9709.4|9713.5|9712|9710.6|9709.1|360
1586366400000|2020-04-08 17:20:00|9711|9709.5|9712.2|9710.7|9713.5|9712|9710.1|9708.6|326
1586366700000|2020-04-08 17:25:00|9712.3|9710.8|9712.9|9711.4|9713.4|9711.9|9711.8|9710.3|338
1586367000000|2020-04-08 17:30:00|9712.8|9711.3|9712.4|9710.9|9712.8|9711.3|9711.3|9709.8|336
1586367300000|2020-04-08 17:35:00|9712.5|9711|9711.2|9709.7|9713.3|9711.8|9710.5|9709|290
1586367600000|2020-04-08 17:40:00|9711.1|9709.6|9710.5|9709|9711.3|9709.8|9709.4|9707.9|289
1586367900000|2020-04-08 17:45:00|9710.4|9708.9|9712.1|9710.6|9713.8|9712.3|9710.3|9708.8|314
1586368200000|2020-04-08 17:50:00|9712.2|9710.7|9713.4|9711.9|9713.6|9712.1|9711.1|9709.6|288
1586368500000|2020-04-08 17:55:00|9713.5|9712|9710.9|9706.8|9714.8|9713.3|9710.2|9706.6|546
1586368800000|2020-04-08 18:00:00|9711.1|9706.7|9711.5|9710|9713.1|9711.6|9709.5|9706.5|578
1586369100000|2020-04-08 18:05:00|9711.6|9710.1|9711.3|9709.8|9714.8|9713.3|9711.2|9709.7|540
1586369400000|2020-04-08 18:10:00|9711.2|9709.7|9711.3|9709.8|9711.5|9710|9709.5|9708|336
1586369700000|2020-04-08 18:15:00|9711.4|9709.9|9707.7|9706.2|9711.7|9710.2|9707.5|9706|471
1586370000000|2020-04-08 18:20:00|9707.8|9706.3|9707.4|9705.9|9708.8|9707.3|9707.1|9705.6|367
1586370300000|2020-04-08 18:25:00|9707.5|9706|9707.3|9705.8|9707.5|9706|9705.7|9704.2|352
1586370600000|2020-04-08 18:30:00|9707.4|9705.9|9708.2|9706.7|9709.4|9707.9|9707.3|9705.8|372
1586370900000|2020-04-08 18:35:00|9708.3|9706.8|9707.1|9705.6|9708.5|9707|9706.5|9705|250
1586371200000|2020-04-08 18:40:00|9707.2|9705.7|9707.2|9705.7|9708.9|9707.4|9706.6|9705.1|244
1586371500000|2020-04-08 18:45:00|9707.1|9705.6|9707.8|9706.3|9708.3|9706.8|9705.7|9704.2|343
1586371800000|2020-04-08 18:50:00|9707.7|9706.2|9710.9|9709.4|9710.9|9709.4|9707.5|9706|338
1586372100000|2020-04-08 18:55:00|9710.8|9709.3|9713.3|9711.8|9713.8|9712.3|9710.6|9709.1|445
1586372400000|2020-04-08 19:00:00|9713.2|9711.7|9712.1|9710.6|9713.9|9712.4|9710.3|9708.8|380
1586372700000|2020-04-08 19:05:00|9712.2|9710.7|9713.1|9711.6|9713.8|9712.3|9711.8|9710.3|375
1586373000000|2020-04-08 19:10:00|9713.2|9711.7|9713|9711.5|9715.4|9713.9|9712.7|9711.2|336
1586373300000|2020-04-08 19:15:00|9713.1|9711.6|9712.1|9710.6|9713.4|9711.9|9712|9710.5|224
1586373600000|2020-04-08 19:20:00|9712.2|9710.7|9712.1|9710.6|9712.5|9711|9711.4|9709.9|212
1586373900000|2020-04-08 19:25:00|9712.2|9710.7|9714.3|9712.8|9714.7|9713.2|9712.2|9710.7|229
1586374200000|2020-04-08 19:30:00|9714.1|9712.6|9714.9|9713.4|9715.2|9713.7|9713.8|9712.3|265
1586374500000|2020-04-08 19:35:00|9714.8|9713.3|9720.5|9719|9720.5|9719|9714.8|9713.3|337
1586374800000|2020-04-08 19:40:00|9720.6|9719.1|9720.5|9719|9720.7|9719.2|9719.2|9717.7|335
1586375100000|2020-04-08 19:45:00|9720.4|9718.9|9717.2|9715.7|9720.6|9719.1|9717.1|9715.6|300
1586375400000|2020-04-08 19:50:00|9717|9715.5|9720.1|9718.6|9720.2|9718.7|9716.3|9714.8|471
1586375700000|2020-04-08 19:55:00|9720.2|9718.7|9720.6|9719.1|9721.3|9719.8|9719.5|9718|528
1586376000000|2020-04-08 20:00:00|9720.5|9719|9719.9|9718.4|9721.4|9719.9|9719.7|9718.2|386
1586376300000|2020-04-08 20:05:00|9719.8|9718.3|9719.9|9718.4|9720.3|9718.8|9719.7|9718.2|180
1586376600000|2020-04-08 20:10:00|9720|9718.5|9720.5|9719|9720.7|9719.2|9719.8|9718.3|139
1586376900000|2020-04-08 20:15:00|9720.6|9719.1|9721.9|9720.4|9721.9|9720.4|9720.5|9718.9|125
1586377200000|2020-04-08 20:20:00|9721.8|9720.3|9722.4|9720.9|9723.1|9721.6|9721.6|9720.1|117
1586377500000|2020-04-08 20:25:00|9722.5|9721|9724|9722.5|9724|9722.5|9721.9|9720.4|160
1586377800000|2020-04-08 20:30:00|9723.9|9722.4|9724.5|9723|9725.1|9723.5|9723.9|9722.4|121
1586378100000|2020-04-08 20:35:00|9724.4|9722.9|9724.7|9723.2|9725.2|9723.4|9724.3|9722.5|138
1586378400000|2020-04-08 20:40:00|9724.6|9723.1|9724.3|9722.8|9724.8|9723.1|9723.3|9721.7|133
1586378700000|2020-04-08 20:45:00|9724.4|9722.9|9724.4|9722.9|9725.2|9723.6|9723.9|9721.7|153
1586379000000|2020-04-08 20:50:00|9724.2|9722.7|9724.3|9721.9|9724.9|9722.9|9723.6|9721.2|223
1586379300000|2020-04-08 20:55:00|9724.4|9722|9723.2|9718.2|9725.6|9722.5|9722.9|9717.9|324
1586379600000|2020-04-08 21:00:00|9723.8|9720.9|9721.7|9716.7|9723.8|9720.9|9718.8|9714.5|46
1586379900000|2020-04-08 21:05:00|9722.6|9717.6|9720.7|9715.7|9722.6|9717.6|9719.6|9714.6|203
1586380200000|2020-04-08 21:10:00|9720.4|9715.4|9721.3|9716.3|9722.8|9717.8|9720.4|9715.4|341
1586380500000|2020-04-08 21:15:00|9721.2|9716.2|9722.1|9717.1|9723|9718|9720.3|9715.3|136
1586380800000|2020-04-08 21:20:00|9721.9|9716.9|9721.8|9716.8|9723.6|9718.6|9719.9|9714.9|124
1586381100000|2020-04-08 21:25:00|9721.9|9716.9|9719.5|9714.5|9723.1|9718.1|9719.5|9714.5|121
1586381400000|2020-04-08 21:30:00|9722.6|9717.6|9722.2|9717.2|9724|9719|9719.6|9714.6|201
1586381700000|2020-04-08 21:35:00|9722.9|9717.9|9722.6|9717.6|9724.2|9719.5|9719.9|9714.9|180
1586382000000|2020-04-08 21:40:00|9722.2|9717.2|9720.6|9715.6|9723.5|9719.3|9719.6|9714.6|203
1586382300000|2020-04-08 21:45:00|9720.4|9715.4|9720.3|9715.3|9721.9|9716.9|9719|9714|221
1586382600000|2020-04-08 21:50:00|9720.2|9715.2|9720.3|9715.3|9722.6|9718.5|9719|9714.1|271
1586382900000|2020-04-08 21:55:00|9720.2|9715.2|9721|9716|9722.7|9717.7|9719|9714.6|359
1586383200000|2020-04-08 22:00:00|9721.2|9716.2|9724.9|9721.2|9725.2|9722.1|9720.2|9715.2|355
1586383500000|2020-04-08 22:05:00|9725.3|9721.3|9726.6|9723.8|9727|9724.2|9724.1|9720.6|314
1586383800000|2020-04-08 22:10:00|9726.7|9723.7|9726.4|9723.7|9727|9724.2|9726|9722.9|206
1586384100000|2020-04-08 22:15:00|9726.6|9723.5|9723|9720.6|9726.8|9723.8|9722.9|9720|334
1586384400000|2020-04-08 22:20:00|9722.9|9720.5|9722.3|9719.6|9723.9|9721.1|9721.4|9718.3|410
1586384700000|2020-04-08 22:25:00|9722.1|9719.7|9722.4|9720|9723.9|9720.4|9721|9718.5|344
1586385000000|2020-04-08 22:30:00|9722.3|9719.9|9723.7|9721.3|9724.6|9722|9722.2|9719.8|228
1586385300000|2020-04-08 22:35:00|9723.8|9721.4|9723.1|9720.7|9724|9722|9722.8|9720.3|210
1586385600000|2020-04-08 22:40:00|9723|9720.6|9723|9720.1|9723.4|9721.5|9722.5|9720.1|217
1586385900000|2020-04-08 22:45:00|9722.8|9720.4|9722.7|9720.3|9723.8|9721.7|9722.5|9720.1|179
1586386200000|2020-04-08 22:50:00|9722.8|9720.4|9723.3|9720.9|9723.9|9721.5|9722.7|9720.3|249
1586386500000|2020-04-08 22:55:00|9723.2|9720.8|9721.9|9719.5|9723.6|9721|9721.5|9718.8|183
1586386800000|2020-04-08 23:00:00|9721.8|9718.5|9722.6|9720.2|9723.9|9721.7|9721.6|9718.5|329
1586387100000|2020-04-08 23:05:00|9722.7|9720.3|9723.1|9720.7|9723.5|9721.5|9722.3|9720.1|287
1586387400000|2020-04-08 23:10:00|9722.9|9720.5|9720.9|9718.5|9723.2|9721.2|9720.4|9718|380
1586387700000|2020-04-08 23:15:00|9721|9718.6|9720.5|9718.1|9721.1|9719.1|9719.5|9717.4|290
1586388000000|2020-04-08 23:20:00|9720.4|9718|9720.9|9718.5|9721.4|9719.4|9720.4|9718|243
1586388300000|2020-04-08 23:25:00|9721|9718.6|9720.9|9718.5|9721.1|9719.1|9720.2|9718.2|246
1586388600000|2020-04-08 23:30:00|9720.5|9719|9720.7|9718.3|9721.1|9719.2|9720.1|9718.1|363
1586388900000|2020-04-08 23:35:00|9720.8|9718.4|9720.6|9718.2|9721|9719.1|9720|9717.9|265
1586389200000|2020-04-08 23:40:00|9720.7|9718.3|9721.5|9719.1|9721.5|9719.6|9720.1|9717.7|303
1586389500000|2020-04-08 23:45:00|9721.4|9719|9720|9717.6|9721.4|9719|9719.6|9717.5|262
1586389800000|2020-04-08 23:50:00|9720.1|9717.7|9720.4|9718|9720.8|9718.6|9719.5|9717.6|183
1586390100000|2020-04-08 23:55:00|9720.3|9717.9|9720.8|9718.4|9721.1|9719|9719.6|9717.7|324
1586390400000|2020-04-09 00:00:00|9720.3|9718.8|9721.2|9719.7|9721.5|9720|9719.1|9717.6|382
1586390700000|2020-04-09 00:05:00|9721.3|9719.8|9720.4|9718.9|9721.5|9720|9719.1|9717.6|249
1586391000000|2020-04-09 00:10:00|9720.5|9719|9720.4|9718.9|9723.2|9721.7|9720.4|9718.9|437
1586391300000|2020-04-09 00:15:00|9720.5|9719|9718.5|9717|9720.5|9719|9717|9715.5|439
1586391600000|2020-04-09 00:20:00|9718.4|9716.9|9719.3|9717.8|9719.4|9717.9|9717.6|9716|410
1586391900000|2020-04-09 00:25:00|9719.4|9717.9|9716.1|9714.6|9720.5|9718.6|9715.9|9714.4|452
1586392200000|2020-04-09 00:30:00|9716|9714.5|9714.4|9712.9|9717.3|9715.8|9714.1|9712.6|420
1586392500000|2020-04-09 00:35:00|9714.5|9713|9715|9713.5|9716|9714.5|9713.9|9712.4|430
1586392800000|2020-04-09 00:40:00|9714.9|9713.4|9712.8|9711.3|9715.2|9713.7|9712.5|9711|414
1586393100000|2020-04-09 00:45:00|9712.9|9711.4|9713|9711.5|9714.4|9712.9|9712|9710.5|443
1586393400000|2020-04-09 00:50:00|9712.9|9711.4|9710.7|9709.2|9713.1|9711.6|9705.5|9704|784
1586393700000|2020-04-09 00:55:00|9710.8|9709.3|9710.7|9709.2|9714.8|9713.3|9709.6|9708.1|653
1586394000000|2020-04-09 01:00:00|9710.8|9709.3|9708.8|9707.3|9713.1|9711.6|9708.1|9706.6|515
1586394300000|2020-04-09 01:05:00|9708.9|9707.4|9715.1|9713.6|9715.4|9713.9|9708.4|9706.9|544
1586394600000|2020-04-09 01:10:00|9715|9713.5|9714.8|9713.3|9716.5|9715|9714.1|9712.6|463
1586394900000|2020-04-09 01:15:00|9714.7|9713.2|9714.6|9713.1|9716.3|9714.8|9714|9712.5|472
1586395200000|2020-04-09 01:20:00|9714.5|9713|9714.9|9713.4|9716.8|9715.3|9714.3|9712.8|355
1586395500000|2020-04-09 01:25:00|9715|9713.5|9714.8|9713.3|9715.4|9713.9|9714|9712.5|379
1586395800000|2020-04-09 01:30:00|9714.9|9713.4|9718|9716.5|9718.5|9717|9714.8|9713.3|572
1586396100000|2020-04-09 01:35:00|9718.1|9716.6|9718.6|9717.1|9720.1|9718.6|9717.1|9715.6|435
1586396400000|2020-04-09 01:40:00|9718.7|9717.2|9721|9719.5|9722|9720.5|9718.1|9716.6|541
1586396700000|2020-04-09 01:45:00|9720.9|9719.4|9721.9|9720.4|9722.9|9721.4|9718.9|9717.4|462
1586397000000|2020-04-09 01:50:00|9721.8|9720.3|9719.3|9717.8|9722.1|9720.6|9718.5|9717|383
1586397300000|2020-04-09 01:55:00|9719.2|9717.7|9720.4|9718.9|9720.6|9719.1|9716.8|9715.3|354
1586397600000|2020-04-09 02:00:00|9720.3|9718.8|9723|9721.5|9723|9721.5|9719.5|9718|357
1586397900000|2020-04-09 02:05:00|9723.1|9721.6|9724|9722.5|9724.2|9722.7|9722.3|9720.8|372
1586398200000|2020-04-09 02:10:00|9723.9|9722.4|9722.4|9720.9|9724.2|9722.7|9722.1|9720.4|329
1586398500000|2020-04-09 02:15:00|9722.5|9721|9721.1|9719.6|9722.6|9721.1|9719.5|9718|284
1586398800000|2020-04-09 02:20:00|9721.2|9719.7|9720.6|9719.1|9722.7|9721.2|9719.7|9718.2|317
1586399100000|2020-04-09 02:25:00|9720.8|9719.3|9720.7|9719.2|9722.6|9721.1|9720.1|9718.6|268
1586399400000|2020-04-09 02:30:00|9720.6|9719.1|9720.1|9718.6|9721.5|9720|9719.8|9718.3|264
1586399700000|2020-04-09 02:35:00|9720.2|9718.7|9721.5|9720|9721.5|9720|9718.6|9717.1|256
1586400000000|2020-04-09 02:40:00|9721.6|9720.1|9723.6|9722.1|9723.8|9722.3|9719.7|9718.2|409
1586400300000|2020-04-09 02:45:00|9723.7|9722.2|9721.4|9719.9|9725.4|9723.9|9721.1|9719.6|398
1586400600000|2020-04-09 02:50:00|9721.3|9719.8|9720.5|9719|9722.3|9720.8|9720.4|9718.9|371
1586400900000|2020-04-09 02:55:00|9720.4|9718.9|9719.1|9717.6|9720.7|9719.2|9718.8|9717.3|324
1586401200000|2020-04-09 03:00:00|9719|9717.5|9724.1|9722.6|9724.2|9722.7|9719|9717.5|245
1586401500000|2020-04-09 03:05:00|9724.2|9722.7|9721.5|9720|9725|9723.5|9721.2|9719.7|305
1586401800000|2020-04-09 03:10:00|9721.6|9720.1|9722.7|9721.2|9722.8|9721.3|9721.3|9719.8|312
1586402100000|2020-04-09 03:15:00|9722.6|9721.1|9720.5|9719|9722.8|9721.3|9720.3|9718.8|226
1586402400000|2020-04-09 03:20:00|9720.4|9718.9|9716.9|9715.4|9720.6|9719.1|9716.8|9715.3|283
1586402700000|2020-04-09 03:25:00|9717|9715.5|9716.2|9714.7|9717.3|9715.8|9714.7|9713.2|359
1586403000000|2020-04-09 03:30:00|9716.1|9714.6|9716.2|9714.7|9717.3|9715.8|9714|9712.5|562
1586403300000|2020-04-09 03:35:00|9716.4|9714.9|9716|9714.5|9717.2|9715.7|9715.9|9714.4|200
1586403600000|2020-04-09 03:40:00|9715.9|9714.4|9716.2|9714.7|9716.6|9715.1|9715.7|9714.2|272
1586403900000|2020-04-09 03:45:00|9716.3|9714.8|9716.3|9714.8|9717.4|9715.9|9714.3|9712.8|290
1586404200000|2020-04-09 03:50:00|9716.4|9714.9|9715.5|9714|9717.3|9715.8|9714.8|9713.3|265
1586404500000|2020-04-09 03:55:00|9715.3|9713.8|9716.5|9715|9717.1|9715.6|9714.8|9713.3|277
1586404800000|2020-04-09 04:00:00|9716.4|9714.9|9715.2|9713.7|9716.7|9715.2|9715|9713.5|232
1586405100000|2020-04-09 04:05:00|9715.1|9713.6|9714.4|9712.9|9715.7|9714.2|9714.4|9712.9|290
1586405400000|2020-04-09 04:10:00|9714.5|9713|9715|9713.5|9715.6|9714.1|9714.2|9712.7|269
1586405700000|2020-04-09 04:15:00|9715.1|9713.6|9715.5|9714|9717.1|9715.6|9714.9|9713.4|290
1586406000000|2020-04-09 04:20:00|9715.4|9713.9|9716.2|9714.7|9716.5|9715|9714.9|9713.4|263
1586406300000|2020-04-09 04:25:00|9716.1|9714.6|9715.9|9714.4|9716.7|9715|9715.9|9714.3|193
1586406600000|2020-04-09 04:30:00|9715.8|9714.3|9713.7|9712.2|9716.5|9714.8|9713.1|9711.6|346
1586406900000|2020-04-09 04:35:00|9714|9712.5|9715.1|9713.6|9715.5|9714|9713.4|9711.9|295
1586407200000|2020-04-09 04:40:00|9715|9713.5|9716.8|9715.3|9717.1|9715.6|9714.7|9713.2|264
1586407500000|2020-04-09 04:45:00|9716.9|9715.4|9718|9716.5|9718.2|9716.7|9716.7|9715.2|210
1586407800000|2020-04-09 04:50:00|9717.9|9716.4|9717.9|9716.4|9718.4|9716.9|9717.1|9715.6|259
1586408100000|2020-04-09 04:55:00|9718|9716.5|9715.9|9714.4|9718.3|9716.8|9715.7|9714.2|343
1586408400000|2020-04-09 05:00:00|9716|9714.5|9716.8|9715.3|9717.5|9716|9715.9|9714|244
1586408700000|2020-04-09 05:05:00|9716.9|9715.4|9715.8|9714.3|9716.9|9715.4|9715.1|9713.6|204
1586409000000|2020-04-09 05:10:00|9715.7|9714.2|9715.9|9714.4|9716.4|9714.9|9714.5|9713|296
1586409300000|2020-04-09 05:15:00|9715.8|9714.3|9715.1|9713.6|9716.6|9715.1|9714|9712.5|369
1586409600000|2020-04-09 05:20:00|9715.2|9713.7|9715|9713.5|9716.3|9714.8|9714.8|9713.3|278
1586409900000|2020-04-09 05:25:00|9714.9|9713.4|9716.2|9714.7|9716.4|9714.9|9714.1|9712.6|259
1586410200000|2020-04-09 05:30:00|9716.3|9714.8|9714.7|9713.2|9716.5|9715|9714.7|9713.2|222
1586410500000|2020-04-09 05:35:00|9714.8|9713.3|9715.2|9713.7|9715.7|9714.2|9714.3|9712.8|306
1586410800000|2020-04-09 05:40:00|9715.1|9713.6|9717.4|9715.9|9717.7|9716.2|9715|9713.5|268
1586411100000|2020-04-09 05:45:00|9717.5|9716|9721.1|9719.6|9721.2|9719.7|9717.2|9715.7|297
1586411400000|2020-04-09 05:50:00|9721|9719.5|9721.1|9719.6|9722|9720.5|9720.5|9719|331
1586411700000|2020-04-09 05:55:00|9721.2|9719.7|9722.6|9720.2|9722.9|9721.4|9720.4|9718.9|346
1586412000000|2020-04-09 06:00:00|9722.2|9719.8|9723.6|9722.1|9723.7|9722.2|9720.4|9718.9|489
1586412300000|2020-04-09 06:05:00|9723.4|9721.9|9730.6|9729.1|9733.2|9731.7|9723|9721.5|513
1586412600000|2020-04-09 06:10:00|9730.5|9729|9729.6|9728.1|9732.7|9731.2|9728.6|9727.1|515
1586412900000|2020-04-09 06:15:00|9729.5|9728|9731.6|9730.1|9734.6|9733.1|9728.8|9727.3|667
1586413200000|2020-04-09 06:20:00|9731.7|9730.2|9730.5|9729|9733.7|9732|9730.2|9728.7|630
1586413500000|2020-04-09 06:25:00|9730.6|9729.1|9729.5|9728|9732.1|9730.6|9726.3|9724.8|634
1586413800000|2020-04-09 06:30:00|9729.6|9728.1|9728.3|9726.8|9730.4|9728.9|9727.7|9726.2|541
1586414100000|2020-04-09 06:35:00|9728.2|9726.7|9726.5|9725|9728.2|9726.7|9723.9|9722.4|525
1586414400000|2020-04-09 06:40:00|9726.4|9724.9|9729.1|9727.6|9729.1|9727.6|9726.1|9724.6|477
1586414700000|2020-04-09 06:45:00|9729|9727.5|9722.5|9721|9729.2|9727.7|9722.3|9720.8|547
1586415000000|2020-04-09 06:50:00|9722.6|9721.1|9719.5|9718|9722.6|9721.1|9719.5|9718|411
1586415300000|2020-04-09 06:55:00|9719.4|9717.9|9719.8|9718.3|9720.7|9719.2|9718.3|9716.8|510
1586415600000|2020-04-09 07:00:00|9719.7|9718.2|9719.3|9717.8|9721|9719.5|9717.8|9716.3|600
1586415900000|2020-04-09 07:05:00|9719.2|9717.7|9719.9|9718.4|9723.1|9721.6|9719.2|9717.7|514
1586416200000|2020-04-09 07:10:00|9719.6|9718.1|9714.3|9712.8|9719.6|9718.1|9714.2|9712.7|681
1586416500000|2020-04-09 07:15:00|9714.2|9712.7|9715.8|9714.3|9718|9716.5|9714.2|9712.7|455
1586416800000|2020-04-09 07:20:00|9715.7|9714.2|9714.9|9713.4|9716|9714.5|9714.4|9712.9|369
1586417100000|2020-04-09 07:25:00|9715.1|9713.6|9713.6|9712.1|9715.1|9713.6|9711.6|9710.1|383
1586417400000|2020-04-09 07:30:00|9713.8|9712.3|9715.9|9714.4|9717.1|9715.6|9713.7|9712.2|383
1586417700000|2020-04-09 07:35:00|9716|9714.5|9716.1|9714.6|9717.4|9715.9|9714.6|9713.1|403
1586418000000|2020-04-09 07:40:00|9716|9714.5|9710.1|9708.6|9716.1|9714.6|9709.6|9708.1|518
1586418300000|2020-04-09 07:45:00|9710|9708.5|9710.6|9709.1|9711.1|9709.6|9709.2|9707.7|385
1586418600000|2020-04-09 07:50:00|9710.7|9709.2|9707.3|9705.8|9710.9|9709.4|9704.6|9703.1|520
1586418900000|2020-04-09 07:55:00|9707.2|9705.7|9708.3|9706.8|9710.1|9708.6|9706.5|9705|533
1586419200000|2020-04-09 08:00:00|9708.2|9706.7|9705.7|9704.2|9708.6|9707.1|9704.5|9703|528
1586419500000|2020-04-09 08:05:00|9705.5|9704|9708.3|9706.8|9708.7|9707.2|9705.2|9703.7|363
1586419800000|2020-04-09 08:10:00|9708.4|9706.9|9709.5|9708|9710.7|9709.2|9707.1|9705.6|513
1586420100000|2020-04-09 08:15:00|9709.6|9708.1|9709.1|9707.6|9711.1|9709.6|9708.2|9706.7|490
1586420400000|2020-04-09 08:20:00|9709.3|9707.8|9708.3|9706.8|9712.4|9710.9|9707.9|9706.4|440
1586420700000|2020-04-09 08:25:00|9708.2|9706.7|9709.4|9707.9|9709.5|9708|9705.5|9704|451
1586421000000|2020-04-09 08:30:00|9709.5|9708|9705.7|9704.2|9709.6|9708.1|9705.7|9704.2|459
1586421300000|2020-04-09 08:35:00|9705.8|9704.3|9705.4|9703.9|9706.3|9704.8|9704.3|9702.8|345
1586421600000|2020-04-09 08:40:00|9705.5|9704|9707|9705.5|9709.2|9707.7|9704.3|9702.8|450
1586421900000|2020-04-09 08:45:00|9707.2|9705.7|9708.6|9707.1|9709.6|9708.1|9706.9|9705.4|396
1586422200000|2020-04-09 08:50:00|9708.5|9707|9707.7|9706.2|9710.7|9709.2|9707.6|9706.1|464
1586422500000|2020-04-09 08:55:00|9707.6|9706.1|9710.9|9709.4|9711.5|9710|9705.8|9704.3|546
1586422800000|2020-04-09 09:00:00|9710.8|9709.3|9710.1|9708.6|9712.1|9710.6|9707.6|9706.1|451
1586423100000|2020-04-09 09:05:00|9710.2|9708.7|9710.3|9708.8|9710.9|9709.4|9707.9|9706.4|400
1586423400000|2020-04-09 09:10:00|9710.1|9708.6|9708.7|9707.2|9711.1|9709.6|9708.7|9707.2|357
1586423700000|2020-04-09 09:15:00|9708.8|9707.3|9708.6|9707.1|9709.3|9707.8|9706.5|9705|382
1586424000000|2020-04-09 09:20:00|9708.5|9707|9705.4|9703.9|9709.1|9707.6|9703|9701.5|370
1586424300000|2020-04-09 09:25:00|9705.5|9704|9704.8|9703.3|9708.1|9706.6|9704.1|9702.6|436
1586424600000|2020-04-09 09:30:00|9704.9|9703.4|9705|9703.5|9706.4|9704.9|9704.1|9702.6|355
1586424900000|2020-04-09 09:35:00|9705.1|9703.6|9700.2|9698.7|9705.1|9703.6|9699.6|9698.1|401
1586425200000|2020-04-09 09:40:00|9700.3|9698.8|9700.2|9698.7|9701.8|9700.3|9698.6|9697.1|406
1586425500000|2020-04-09 09:45:00|9700.4|9698.9|9700.9|9699.4|9703.1|9701.6|9699.6|9698.1|457
1586425800000|2020-04-09 09:50:00|9700.8|9699.3|9699.8|9698.3|9701.7|9700.2|9697.1|9695.6|492
1586426100000|2020-04-09 09:55:00|9699.7|9698.2|9696.1|9694.6|9699.9|9698.4|9695.3|9693.8|419
1586426400000|2020-04-09 10:00:00|9696|9694.5|9698.4|9696.9|9699.8|9698.3|9695.7|9694.2|465
1586426700000|2020-04-09 10:05:00|9698.7|9697.2|9704.2|9702.7|9705|9703.5|9698.7|9697.2|421
1586427000000|2020-04-09 10:10:00|9704.3|9702.8|9700.9|9699.4|9705.3|9703.8|9700.6|9699.1|346
1586427300000|2020-04-09 10:15:00|9700.8|9699.3|9696|9694.5|9701.4|9699.9|9693.9|9692.4|482
1586427600000|2020-04-09 10:20:00|9696.1|9694.6|9697|9695.5|9697.3|9695.8|9694.6|9693.1|400
1586427900000|2020-04-09 10:25:00|9696.9|9695.4|9698.4|9696.9|9700|9698.5|9696.6|9695.1|414
1586428200000|2020-04-09 10:30:00|9698.5|9697|9700.4|9698.9|9704.1|9702.6|9698.3|9696.8|427
1586428500000|2020-04-09 10:35:00|9700.3|9698.8|9706.8|9705.3|9707.1|9705.6|9699.6|9698.1|363
1586428800000|2020-04-09 10:40:00|9706.7|9705.2|9711.8|9710.3|9712.4|9710.9|9706.7|9705.2|454
1586429100000|2020-04-09 10:45:00|9711.9|9710.4|9712.5|9711|9713.7|9712.2|9711.6|9710.1|292
1586429400000|2020-04-09 10:50:00|9712.6|9711.1|9716.4|9714.9|9716.7|9715.2|9711.1|9709.6|430
1586429700000|2020-04-09 10:55:00|9716.5|9715|9716.2|9714.7|9719.6|9718.1|9714.8|9713.3|614
1586430000000|2020-04-09 11:00:00|9716.1|9714.6|9716.3|9714.8|9717.3|9715.8|9714.7|9713.2|462
1586430300000|2020-04-09 11:05:00|9716.2|9714.7|9716.5|9715|9718.1|9716.6|9715.6|9714.1|432
1586430600000|2020-04-09 11:10:00|9716.4|9714.9|9715.9|9714.4|9718.1|9716.6|9714.9|9713.4|479
1586430900000|2020-04-09 11:15:00|9715.8|9714.3|9717.2|9715.7|9718.3|9716.8|9715.5|9714|337
1586431200000|2020-04-09 11:20:00|9717.6|9716.1|9717.3|9715.8|9717.9|9716.4|9713.5|9712|410
1586431500000|2020-04-09 11:25:00|9717.4|9715.9|9721.1|9719.6|9721.4|9719.9|9716.8|9715.3|382
1586431800000|2020-04-09 11:30:00|9721|9719.5|9718.3|9716.8|9721|9719.5|9717.8|9716.3|457
1586432100000|2020-04-09 11:35:00|9718.5|9717|9721.8|9720.3|9723.5|9722|9717.6|9716.1|580
1586432400000|2020-04-09 11:40:00|9721.9|9720.4|9724.1|9722.6|9724.6|9723.1|9721.5|9720|479
1586432700000|2020-04-09 11:45:00|9724.2|9722.7|9719|9717.5|9724.2|9722.7|9719|9717.5|487
1586433000000|2020-04-09 11:50:00|9719.1|9717.6|9718.6|9717.1|9719.8|9718.3|9717.6|9716.1|483
1586433300000|2020-04-09 11:55:00|9718.7|9717.2|9721.1|9719.6|9721.8|9720.3|9718.5|9717|536
1586433600000|2020-04-09 12:00:00|9721.2|9719.7|9720|9718.5|9721.3|9719.8|9719|9717.5|484
1586433900000|2020-04-09 12:05:00|9720.1|9718.6|9720.5|9719|9720.9|9719.4|9719.1|9717.6|338
1586434200000|2020-04-09 12:10:00|9720.6|9719.1|9716.3|9714.8|9720.6|9719.1|9715.8|9714.3|494
1586434500000|2020-04-09 12:15:00|9716.4|9714.9|9714|9712.5|9716.6|9715.1|9710.7|9709.2|493
1586434800000|2020-04-09 12:20:00|9714.2|9712.7|9712.1|9710.6|9715.1|9713.6|9710.4|9708.9|492
1586435100000|2020-04-09 12:25:00|9712.2|9710.7|9712.3|9708.5|9713|9711.5|9710.3|9708.3|352
1586435400000|2020-04-09 12:30:00|9712.1|9708.4|9708.5|9706.1|9714.1|9711.7|9708.3|9705.9|1231
1586435700000|2020-04-09 12:35:00|9708.3|9705.9|9708.7|9707.2|9712|9709.9|9707.1|9705|971
1586436000000|2020-04-09 12:40:00|9708.6|9707.1|9707|9705.5|9709.1|9707.6|9705.5|9704|575
1586436300000|2020-04-09 12:45:00|9706.9|9705.4|9702.6|9701.1|9707.6|9706.1|9700.8|9699.3|626
1586436600000|2020-04-09 12:50:00|9702.5|9701|9695.3|9693.8|9703|9701.5|9692.9|9691.4|871
1586436900000|2020-04-09 12:55:00|9695.4|9693.9|9689.4|9687.9|9695.5|9694|9684.6|9683.1|910
1586437200000|2020-04-09 13:00:00|9689.3|9687.8|9695.2|9693.7|9697|9695.5|9686.9|9685.4|840
1586437500000|2020-04-09 13:05:00|9695.3|9693.8|9689.5|9688|9695.9|9694.4|9686.6|9685.1|921
1586437800000|2020-04-09 13:10:00|9689.4|9687.9|9684.9|9683.4|9689.6|9688.1|9681.9|9680.4|925
1586438100000|2020-04-09 13:15:00|9685|9683.5|9683.9|9682.4|9686.7|9685.2|9682.9|9681.4|681
1586438400000|2020-04-09 13:20:00|9684|9682.5|9671.6|9670.1|9684|9682.5|9669.6|9668.1|918
1586438700000|2020-04-09 13:25:00|9671.7|9670.2|9670.6|9669.1|9672.2|9670.7|9667|9665.5|936
1586439000000|2020-04-09 13:30:00|9670.5|9669|9675.6|9674.1|9678.7|9677.2|9670.5|9669|958
1586439300000|2020-04-09 13:35:00|9675.4|9673.9|9675.7|9674.2|9677.7|9676.2|9673.1|9671.6|846
1586439600000|2020-04-09 13:40:00|9675.6|9674.1|9674.3|9672.8|9677.8|9676.3|9673.3|9671.8|859
1586439900000|2020-04-09 13:45:00|9674.2|9672.7|9678.5|9677|9680.8|9679.3|9674.2|9672.7|851
1586440200000|2020-04-09 13:50:00|9678.6|9677.1|9678.9|9677.4|9682.8|9681.3|9676.7|9675.2|714
1586440500000|2020-04-09 13:55:00|9678.8|9677.3|9678.4|9676|9683.5|9682|9677.7|9675.4|692
1586440800000|2020-04-09 14:00:00|9678.5|9676.1|9684.3|9682.8|9684.5|9683|9675.6|9674.1|745
1586441100000|2020-04-09 14:05:00|9684.4|9682.9|9684.5|9683|9687.6|9686.1|9683.9|9682.4|770
1586441400000|2020-04-09 14:10:00|9684.6|9683.1|9676.9|9675.4|9684.9|9683.4|9676.2|9674.7|672
1586441700000|2020-04-09 14:15:00|9677.2|9675.7|9678.3|9676.8|9678.3|9676.8|9674.9|9673.4|691
1586442000000|2020-04-09 14:20:00|9678.2|9676.7|9680.5|9679|9681.5|9680|9677.2|9675.7|739
1586442300000|2020-04-09 14:25:00|9680.3|9678.8|9675.5|9674|9680.4|9678.9|9675.2|9673.7|794
1586442600000|2020-04-09 14:30:00|9675.6|9674.1|9677.3|9675.8|9677.4|9675.9|9673.7|9672.2|704
1586442900000|2020-04-09 14:35:00|9677.4|9675.9|9679.7|9678.2|9682|9680.5|9676.9|9675.4|664
1586443200000|2020-04-09 14:40:00|9679.8|9678.3|9678.2|9676.7|9681.1|9679.6|9676.2|9674.7|631
1586443500000|2020-04-09 14:45:00|9678.1|9676.6|9672.6|9671.1|9681.2|9679.7|9672.6|9671.1|760
1586443800000|2020-04-09 14:50:00|9672.9|9671.4|9677|9675.5|9678.4|9676.9|9672.4|9670.9|705
1586444100000|2020-04-09 14:55:00|9677.1|9675.6|9660|9658.5|9677.5|9676|9654.9|9653.4|1083
1586444400000|2020-04-09 15:00:00|9659.9|9658.4|9665.7|9664.2|9667.1|9665.6|9659.4|9657.9|901
1586444700000|2020-04-09 15:05:00|9665.8|9664.3|9667.8|9666.3|9670.9|9669.4|9663.2|9661.7|866
1586445000000|2020-04-09 15:10:00|9668|9666.5|9658.4|9656.9|9668.6|9667.1|9658.1|9656.6|831
1586445300000|2020-04-09 15:15:00|9658.5|9657|9656|9654.5|9660.3|9658.8|9652.5|9651|813
1586445600000|2020-04-09 15:20:00|9654.8|9653.3|9659.2|9657.7|9659.6|9658.1|9651|9649.5|751
1586445900000|2020-04-09 15:25:00|9659.3|9657.8|9659.4|9657.9|9661.6|9660.1|9657.2|9655.7|555
1586446200000|2020-04-09 15:30:00|9659.5|9658|9663|9661.5|9664.9|9663.4|9659.5|9658|587
1586446500000|2020-04-09 15:35:00|9662.9|9661.4|9664.8|9663.3|9665.9|9664.4|9661.4|9659.9|499
1586446800000|2020-04-09 15:40:00|9664.7|9663.2|9660.4|9658.9|9664.8|9663.3|9659|9657.5|553
1586447100000|2020-04-09 15:45:00|9660.3|9658.8|9656.5|9655|9660.9|9659.4|9656.3|9654.8|549
1586447400000|2020-04-09 15:50:00|9656.4|9654.9|9657.3|9655.8|9658.7|9657.2|9655.9|9654.4|349
1586447700000|2020-04-09 15:55:00|9657.5|9656|9661.6|9660.1|9662.6|9661.1|9657.1|9655.6|451
1586448000000|2020-04-09 16:00:00|9661.5|9660|9661|9659.5|9665|9663.5|9660.5|9659|390
1586448300000|2020-04-09 16:05:00|9660.8|9659.3|9662.7|9661.2|9663.3|9661.8|9657.4|9655.9|500
1586448600000|2020-04-09 16:10:00|9662.8|9661.3|9664.7|9663.2|9667.4|9665.9|9662.7|9661.2|486
1586448900000|2020-04-09 16:15:00|9664.8|9663.3|9663.7|9662.2|9668.1|9666.6|9663.3|9661.8|541
1586449200000|2020-04-09 16:20:00|9663.6|9662.1|9664.9|9663.4|9665.6|9664.1|9661.4|9659.9|451
1586449500000|2020-04-09 16:25:00|9664.8|9663.3|9667.1|9665.6|9669.5|9668|9663.6|9662.1|466
1586449800000|2020-04-09 16:30:00|9667|9665.5|9666.4|9664.9|9670.1|9668.6|9665.6|9664.1|392
1586450100000|2020-04-09 16:35:00|9666.5|9665|9669.8|9668.3|9671|9669.5|9666.2|9664.7|375
1586450400000|2020-04-09 16:40:00|9669.9|9668.4|9669.2|9667.7|9671.4|9669.9|9669.1|9667.6|314
1586450700000|2020-04-09 16:45:00|9669.3|9667.8|9667.6|9666.1|9670.7|9669.2|9666.9|9665.4|298
1586451000000|2020-04-09 16:50:00|9667.3|9665.8|9666.3|9664.8|9669.1|9667.6|9665|9663.5|441
1586451300000|2020-04-09 16:55:00|9666.2|9664.7|9663.7|9662.2|9666.8|9665.3|9661.4|9659.9|615
1586451600000|2020-04-09 17:00:00|9663.8|9662.3|9662.3|9660.8|9664.2|9662.7|9660.9|9659.4|538
1586451900000|2020-04-09 17:05:00|9662.2|9660.7|9664.1|9662.6|9665.8|9664.3|9662.1|9660.6|464
1586452200000|2020-04-09 17:10:00|9664.2|9662.7|9659.9|9658.4|9664.2|9662.7|9659.8|9658.3|457
1586452500000|2020-04-09 17:15:00|9659.8|9658.3|9658.4|9656.9|9661.9|9660.4|9658.4|9656.9|377
1586452800000|2020-04-09 17:20:00|9658.2|9656.7|9660.6|9659.1|9661.2|9659.7|9657.6|9656.1|374
1586453100000|2020-04-09 17:25:00|9660.8|9659.3|9654.8|9653.3|9660.8|9659.3|9653.7|9652.2|508
1586453400000|2020-04-09 17:30:00|9654.7|9653.2|9653.1|9651.6|9654.9|9653.4|9649.7|9648.2|829
1586453700000|2020-04-09 17:35:00|9653.2|9651.7|9650.5|9649|9653.3|9651.8|9649.1|9647.6|647
1586454000000|2020-04-09 17:40:00|9650.4|9648.9|9650.5|9649|9650.9|9649.4|9648.9|9647.4|430
1586454300000|2020-04-09 17:45:00|9650.4|9648.9|9654.6|9653.1|9655|9653.5|9650.3|9648.8|417
1586454600000|2020-04-09 17:50:00|9654.5|9653|9653.6|9652.1|9655.7|9654.2|9653.2|9651.7|451
1586454900000|2020-04-09 17:55:00|9653.7|9652.2|9651.6|9650.1|9655.3|9653.8|9650.8|9649.3|488
1586455200000|2020-04-09 18:00:00|9651.5|9650|9659.1|9657.6|9659.1|9657.6|9651.3|9649.8|631
1586455500000|2020-04-09 18:05:00|9659|9657.5|9663.5|9662|9664.2|9662.7|9658.1|9656.6|585
1586455800000|2020-04-09 18:10:00|9663.6|9662.1|9658.2|9656.7|9663.7|9662.2|9657.3|9655.8|511
1586456100000|2020-04-09 18:15:00|9658.1|9656.6|9657.5|9656|9660.3|9658.8|9656.9|9655.4|527
1586456400000|2020-04-09 18:20:00|9657.8|9656.3|9657.6|9656.1|9660.4|9658.9|9656.3|9654.8|499
1586456700000|2020-04-09 18:25:00|9658.1|9656.6|9655.5|9654|9658.8|9657.3|9653.6|9652.1|591
1586457000000|2020-04-09 18:30:00|9655.8|9654.3|9658|9656.5|9658.4|9656.9|9654.8|9653.3|378
1586457300000|2020-04-09 18:35:00|9657.9|9656.4|9659.3|9657.8|9660.2|9658.7|9656.4|9654.9|517
1586457600000|2020-04-09 18:40:00|9659.5|9658|9661.6|9660.1|9663|9661.5|9659.3|9657.8|444
1586457900000|2020-04-09 18:45:00|9661.5|9660|9664.8|9663.3|9665.2|9663.7|9661|9659.5|467
1586458200000|2020-04-09 18:50:00|9664.9|9663.4|9667.1|9665.6|9667.2|9665.7|9663.6|9662.1|438
1586458500000|2020-04-09 18:55:00|9666.8|9665.3|9669.6|9668.1|9671.1|9669.6|9665.8|9664.3|655
1586458800000|2020-04-09 19:00:00|9669.7|9668.2|9668.4|9666.9|9669.7|9668.2|9666.6|9665.1|454
1586459100000|2020-04-09 19:05:00|9668.3|9666.8|9668.1|9666.6|9669.5|9668|9667.5|9666|534
1586459400000|2020-04-09 19:10:00|9668.2|9666.7|9667.1|9665.6|9668.8|9667.3|9666.5|9665|428
1586459700000|2020-04-09 19:15:00|9667.2|9665.7|9664.1|9662.6|9667.3|9665.8|9663.7|9662.2|514
1586460000000|2020-04-09 19:20:00|9664.2|9662.7|9666.3|9664.8|9668.7|9667.2|9664.1|9662.6|582
1586460300000|2020-04-09 19:25:00|9666.2|9664.7|9665.5|9664|9667.5|9666|9664.7|9663.2|519
1586460600000|2020-04-09 19:30:00|9665.6|9664.1|9665.2|9663.7|9667.2|9665.7|9664.4|9662.9|431
1586460900000|2020-04-09 19:35:00|9665.5|9664|9667.9|9666.4|9668.7|9667.2|9665.3|9663.8|326
1586461200000|2020-04-09 19:40:00|9667.8|9666.3|9665.5|9664|9668.4|9666.9|9663.5|9662|557
1586461500000|2020-04-09 19:45:00|9665.6|9664.1|9666|9664.5|9667.3|9665.8|9663.9|9662.4|481
1586461800000|2020-04-09 19:50:00|9666.1|9664.6|9665.1|9663.6|9667|9665.5|9664.9|9663.4|461
1586462100000|2020-04-09 19:55:00|9664.9|9663.4|9659.3|9657.8|9665.5|9664|9658.7|9657.2|565
1586462400000|2020-04-09 20:00:00|9659.4|9657.9|9660.8|9659.3|9661.4|9659.9|9657|9655.5|414
1586462700000|2020-04-09 20:05:00|9660.9|9659.4|9659.2|9657.7|9661.3|9659.7|9658.9|9657.4|287
1586463000000|2020-04-09 20:10:00|9659.6|9658.1|9660.7|9659.2|9661|9659.5|9658.2|9656.7|226
1586463300000|2020-04-09 20:15:00|9660.8|9659.3|9663.8|9662.3|9664.1|9662.6|9660.3|9658.8|241
1586463600000|2020-04-09 20:20:00|9663.7|9662.2|9662.2|9660.7|9664|9662.2|9662|9660.2|160
1586463900000|2020-04-09 20:25:00|9662.6|9660.2|9661.5|9660|9662.7|9661.1|9659.9|9658.3|246
1586464200000|2020-04-09 20:30:00|9661.4|9659.9|9665.7|9664.2|9666.9|9664.9|9661.4|9659.5|365
1586464500000|2020-04-09 20:35:00|9665.6|9664.1|9663.8|9662.3|9666.8|9664.8|9663.1|9661|405
1586464800000|2020-04-09 20:40:00|9663.6|9662.1|9662|9659.6|9663.9|9662.1|9661.6|9659.4|488
1586465100000|2020-04-09 20:45:00|9661.4|9659|9659.4|9657|9662.5|9660.6|9659.4|9657|518
1586465400000|2020-04-09 20:50:00|9659.7|9657.3|9660.7|9658.3|9661.6|9659.3|9659.5|9657.1|389
1586465700000|2020-04-09 20:55:00|9661.7|9658.9|9664|9659|9669.3|9666.3|9661.5|9657.4|726
1586466000000|2020-04-09 21:00:00|9663.9|9658.9|9668.1|9663.1|9674.8|9669.8|9662.9|9657.9|83
1586466300000|2020-04-09 21:05:00|9667.4|9662.4|9666.2|9661.2|9671.3|9666.3|9664.1|9659.1|236
1586466600000|2020-04-09 21:10:00|9666.6|9661.6|9664.3|9659.3|9671.1|9666.1|9663|9658|280
1586466900000|2020-04-09 21:15:00|9666.5|9661.5|9664.8|9659.8|9666.5|9661.5|9664.2|9659.2|108
1586467200000|2020-04-09 21:20:00|9665.8|9660.8|9665.8|9660.8|9672.9|9667.9|9662.9|9657.9|370
1586467500000|2020-04-09 21:25:00|9665.7|9660.7|9667.9|9662.9|9668.8|9663.8|9665.4|9660.4|259
1586467800000|2020-04-09 21:30:00|9668.2|9663.2|9667.1|9662.1|9671|9666|9662.9|9657.9|588
1586468100000|2020-04-09 21:35:00|9667|9662|9665.4|9660.4|9667.4|9662.4|9663.3|9658.3|412
1586468400000|2020-04-09 21:40:00|9665.7|9660.7|9666.6|9661.6|9667.6|9662.6|9662.5|9657.5|402
1586468700000|2020-04-09 21:45:00|9667.3|9662.3|9664.8|9659.8|9668.4|9663.4|9663.9|9658.9|359
1586469000000|2020-04-09 21:50:00|9665.6|9660.6|9666.1|9661.1|9667.6|9662.6|9664.3|9659.3|603
1586469300000|2020-04-09 21:55:00|9666|9661|9666|9661|9667.4|9662.4|9664.7|9659.7|592
1586469600000|2020-04-09 22:00:00|9665.9|9660.9|9667.9|9662.9|9669.8|9664.8|9663.9|9658.9|500
1586469900000|2020-04-09 22:05:00|9668.1|9663.1|9668.4|9663.4|9668.5|9663.5|9666|9661|576
1586470200000|2020-04-09 22:10:00|9668.3|9663.3|9668.8|9663.8|9670.2|9665.2|9666.2|9661.2|475
1586470500000|2020-04-09 22:15:00|9668.7|9663.7|9671.6|9666.6|9672.9|9667.9|9667.9|9662.9|204
1586470800000|2020-04-09 22:20:00|9671.3|9666.3|9671.6|9666.6|9673.1|9668.1|9667.5|9662.5|196
1586471100000|2020-04-09 22:25:00|9671.3|9666.3|9668.4|9663.4|9673|9668|9666.5|9661.5|244
1586471400000|2020-04-09 22:30:00|9668.5|9663.5|9669.5|9664.5|9671.9|9666.9|9665.2|9660.2|468
1586471700000|2020-04-09 22:35:00|9669.4|9664.4|9668.3|9663.3|9672.4|9667.4|9667.5|9662.5|292
1586472000000|2020-04-09 22:40:00|9668|9663|9670|9665|9671.6|9666.6|9666.3|9661.3|294
1586472300000|2020-04-09 22:45:00|9669.9|9664.9|9669.3|9664.3|9671.4|9666.4|9668|9663|1054
1586472600000|2020-04-09 22:50:00|9669.4|9664.4|9668.6|9663.6|9670.7|9665.7|9667.5|9662.5|660
1586472900000|2020-04-09 22:55:00|9668.5|9663.5|9669.2|9664.2|9670.3|9665.3|9667.9|9662.9|444
1586473200000|2020-04-09 23:00:00|9671|9666|9668.8|9663.8|9671|9666|9667.6|9662.6|553
1586473500000|2020-04-09 23:05:00|9668.9|9663.9|9669.9|9664.9|9671.5|9666.5|9668.6|9663.6|346
1586473800000|2020-04-09 23:10:00|9669.7|9664.7|9668.9|9663.9|9672.2|9667.2|9668|9663|904
1586474100000|2020-04-09 23:15:00|9668.8|9663.8|9667.4|9662.4|9669.7|9664.7|9667|9662|1028
1586474400000|2020-04-09 23:20:00|9667.3|9662.3|9670.8|9665.8|9672.2|9667.2|9666.8|9661.8|911
1586474700000|2020-04-09 23:25:00|9670.9|9665.9|9668.1|9663.1|9671.1|9666.1|9666.1|9661.1|1106
1586475000000|2020-04-09 23:30:00|9668.3|9663.3|9667.3|9662.3|9670.1|9665.1|9666.7|9661.7|1270
1586475300000|2020-04-09 23:35:00|9667.2|9662.2|9671.3|9666.3|9671.6|9666.6|9666.9|9661.9|1152
1586475600000|2020-04-09 23:40:00|9671.2|9666.2|9673.9|9668.9|9674|9669|9669.9|9664.9|727
1586475900000|2020-04-09 23:45:00|9674|9669|9676.8|9671.8|9676.9|9671.9|9671.4|9666.4|461
1586476200000|2020-04-09 23:50:00|9676.7|9671.7|9672.3|9667.3|9676.8|9671.8|9671.3|9666.3|627
1586476500000|2020-04-09 23:55:00|9672.1|9667.1|9672.9|9667.9|9674.2|9669.2|9671.4|9666.4|726
1586476800000|2020-04-10 00:00:00|9673|9668|9675.5|9670.5|9676.4|9671.4|9672.1|9667.1|561
1586477100000|2020-04-10 00:05:00|9675.6|9670.6|9678.5|9673.5|9679.4|9674.4|9673.4|9668.4|702
1586477400000|2020-04-10 00:10:00|9678.6|9673.6|9677.8|9672.8|9679.1|9674.1|9676.7|9671.7|543
1586477700000|2020-04-10 00:15:00|9677.6|9672.6|9679.5|9674.5|9680.3|9675.3|9676.7|9671.7|532
1586478000000|2020-04-10 00:20:00|9680.2|9675.2|9679.1|9674.1|9680.2|9675.2|9674.9|9669.9|934
1586478300000|2020-04-10 00:25:00|9678.8|9673.8|9676.4|9671.4|9679.9|9674.9|9676|9671|493
1586478600000|2020-04-10 00:30:00|9676.3|9671.3|9674.8|9669.8|9676.7|9671.7|9674.2|9669.2|463
1586478900000|2020-04-10 00:35:00|9674.7|9669.7|9674|9669|9675|9670|9672.6|9667.6|378
1586479200000|2020-04-10 00:40:00|9673.9|9668.9|9672.8|9667.8|9674.3|9669.3|9671.9|9666.9|423
1586479500000|2020-04-10 00:45:00|9673.6|9668.6|9672.8|9667.8|9674.9|9669.9|9672.1|9667.1|244
1586479800000|2020-04-10 00:50:00|9672.5|9667.5|9675|9670|9675.8|9670.8|9672.4|9667.4|493
1586480100000|2020-04-10 00:55:00|9674.9|9669.9|9675|9670|9675.2|9670.2|9673.5|9668.5|448
1586480400000|2020-04-10 01:00:00|9675.2|9670.2|9675.4|9670.4|9675.9|9670.9|9674.5|9669.5|549
1586480700000|2020-04-10 01:05:00|9675.5|9670.5|9675.4|9670.4|9675.9|9670.9|9674.6|9669.6|399
1586481000000|2020-04-10 01:10:00|9675.3|9670.3|9671.2|9668|9676.8|9671.8|9671.2|9667.1|605
1586481300000|2020-04-10 01:15:00|9671.6|9667.4|9672.5|9667.5|9672.8|9667.8|9671|9666|631
1586481600000|2020-04-10 01:20:00|9672.4|9667.4|9672.4|9667.4|9673|9668.1|9671.8|9666.8|327
1586481900000|2020-04-10 01:25:00|9672.3|9667.3|9672.7|9667.7|9672.9|9667.9|9672|9667|332
1586482200000|2020-04-10 01:30:00|9672.6|9667.6|9672.3|9667.3|9673|9668.2|9672.1|9667.1|399
1586482500000|2020-04-10 01:35:00|9672.2|9667.2|9672|9667.3|9673|9668.2|9671.9|9666.9|346
1586482800000|2020-04-10 01:40:00|9672.1|9667.2|9671.7|9666.7|9673.1|9668.4|9670.8|9665.8|407
1586483100000|2020-04-10 01:45:00|9671.6|9666.6|9671.1|9666.1|9672.5|9667.5|9670.7|9665.7|247
1586483400000|2020-04-10 01:50:00|9671.4|9666.4|9671.8|9666.8|9674|9669|9670.5|9665.5|443
1586483700000|2020-04-10 01:55:00|9672.1|9667.1|9669.6|9664.6|9673.3|9668.3|9669.3|9664.3|447
1586484000000|2020-04-10 02:00:00|9669.4|9664.4|9669.9|9664.9|9670.4|9665.4|9668.8|9663.8|467
1586484300000|2020-04-10 02:05:00|9669.8|9664.8|9669.1|9664.1|9670|9665|9668.8|9663.8|288
1586484600000|2020-04-10 02:10:00|9668.9|9663.9|9669|9664|9670.3|9665.3|9668.8|9663.8|447
1586484900000|2020-04-10 02:15:00|9669.1|9664.1|9668.3|9663.3|9670.9|9665.9|9666.5|9661.5|458
1586485200000|2020-04-10 02:20:00|9668.2|9663.2|9667.6|9662.6|9668.4|9663.4|9666.9|9661.9|316
1586485500000|2020-04-10 02:25:00|9667.5|9662.5|9667.5|9662.5|9667.9|9662.9|9666.6|9661.6|288
1586485800000|2020-04-10 02:30:00|9667.6|9662.6|9666.5|9661.5|9667.9|9662.9|9663.1|9658.1|360
1586486100000|2020-04-10 02:35:00|9666.7|9661.7|9668.2|9663.2|9668.6|9663.6|9666.3|9661.3|892
1586486400000|2020-04-10 02:40:00|9667.8|9662.8|9666.7|9661.7|9668.4|9663.4|9666.4|9661.4|423
1586486700000|2020-04-10 02:45:00|9666.6|9661.6|9665.6|9660.6|9667.5|9662.5|9665.2|9660.2|652
1586487000000|2020-04-10 02:50:00|9665.7|9660.7|9663.3|9658.3|9665.8|9660.8|9662.4|9657.4|781
1586487300000|2020-04-10 02:55:00|9663.5|9658.5|9663.4|9658.4|9665.7|9660.7|9661.7|9656.7|715
1586487600000|2020-04-10 03:00:00|9663.3|9658.3|9662.8|9657.8|9663.9|9658.9|9661.6|9656.6|481
1586487900000|2020-04-10 03:05:00|9662.5|9657.5|9663.1|9658.1|9663.9|9658.9|9661.5|9656.5|543
1586488200000|2020-04-10 03:10:00|9663.3|9658.3|9662.4|9657.4|9663.6|9658.6|9661|9656|505
1586488500000|2020-04-10 03:15:00|9662.5|9657.5|9663.5|9658.5|9663.7|9658.7|9661.8|9656.8|164
1586488800000|2020-04-10 03:20:00|9662.8|9657.8|9656.5|9651.5|9663.8|9658.8|9656.3|9651.3|451
1586489100000|2020-04-10 03:25:00|9656.9|9652|9657.9|9652.9|9658.2|9654.5|9656.5|9651.8|454
1586489400000|2020-04-10 03:30:00|9658|9653|9657|9653|9658.1|9653.8|9656.7|9652.4|614
1586489700000|2020-04-10 03:35:00|9657.4|9652.4|9656.9|9652.9|9657.7|9653.5|9656.6|9652.4|776
1586490000000|2020-04-10 03:40:00|9657.2|9653|9656.7|9652.8|9657.6|9653.2|9656.2|9652.6|452
1586490300000|2020-04-10 03:45:00|9656.6|9652.7|9656.6|9653.1|9657.5|9653.4|9656.2|9652.5|559
1586490600000|2020-04-10 03:50:00|9656.5|9653|9656.5|9653|9657.4|9653.6|9656.3|9652.7|691
1586490900000|2020-04-10 03:55:00|9656.4|9653.1|9656.6|9652.8|9657.1|9653.3|9656|9652.1|367
1586491200000|2020-04-10 04:00:00|9656.5|9652.7|9656.4|9651.4|9657.2|9653|9655.4|9650.4|467
1586491500000|2020-04-10 04:05:00|9656.5|9651.5|9656.4|9651.4|9656.5|9651.5|9655.2|9650.2|371
1586491800000|2020-04-10 04:10:00|9657.4|9652.4|9656.1|9651.1|9657.4|9652.4|9655.7|9650.7|563
1586492100000|2020-04-10 04:15:00|9656.3|9651.3|9656.2|9651.2|9656.4|9651.4|9655.4|9650.4|295
1586492400000|2020-04-10 04:20:00|9656.1|9651.1|9655.8|9650.8|9657|9652|9655.4|9650.4|409
1586492700000|2020-04-10 04:25:00|9655.9|9650.9|9656.5|9651.5|9657|9652|9655|9650|270
1586493000000|2020-04-10 04:30:00|9656.4|9651.4|9656.1|9651.1|9657.1|9652.5|9655.7|9650.7|308
1586493300000|2020-04-10 04:35:00|9656.2|9651.2|9656.6|9651.6|9657.1|9652.1|9655.9|9650.9|371
1586493600000|2020-04-10 04:40:00|9656.5|9651.5|9661.2|9656.2|9665.2|9660.2|9656.1|9651.1|689
1586493900000|2020-04-10 04:45:00|9661.1|9656.1|9660.8|9655.8|9661.3|9656.3|9659.5|9654.5|716
1586494200000|2020-04-10 04:50:00|9660.9|9655.9|9660.7|9655.7|9661.6|9656.6|9659.9|9654.9|723
1586494500000|2020-04-10 04:55:00|9660.8|9655.8|9663.4|9658.4|9664.7|9659.7|9660.2|9655.2|430
1586494800000|2020-04-10 05:00:00|9663.5|9658.5|9665.8|9660.8|9666.1|9661.1|9663.3|9658.3|469
1586495100000|2020-04-10 05:05:00|9665.9|9660.9|9662.8|9657.8|9666.9|9661.9|9662.5|9657.5|311
1586495400000|2020-04-10 05:10:00|9662.9|9657.9|9667.7|9662.7|9669.9|9664.9|9662.5|9657.5|372
1586495700000|2020-04-10 05:15:00|9667.8|9662.8|9667.8|9662.8|9668.5|9663.5|9667.1|9662.1|566
1586496000000|2020-04-10 05:20:00|9667.7|9662.7|9668.4|9663.4|9668.7|9663.7|9667.1|9662.1|678
1586496300000|2020-04-10 05:25:00|9668.5|9663.5|9668.3|9663.3|9668.9|9663.9|9667.8|9662.8|326
1586496600000|2020-04-10 05:30:00|9668.2|9663.2|9666.2|9661.2|9668.4|9663.4|9665.4|9660.4|263
1586496900000|2020-04-10 05:35:00|9666.1|9661.1|9663|9658|9666.5|9661.5|9662.7|9657.7|540
1586497200000|2020-04-10 05:40:00|9663.1|9658.1|9661.3|9656.3|9664.5|9659.5|9661.3|9656.3|531
1586497500000|2020-04-10 05:45:00|9660.8|9655.8|9660.2|9655.2|9662.3|9657.3|9659.8|9654.8|222
1586497800000|2020-04-10 05:50:00|9660.3|9655.3|9659.4|9654.4|9662|9657|9658.6|9653.6|400
1586498100000|2020-04-10 05:55:00|9659.3|9654.3|9660.3|9655.3|9661.5|9656.5|9658.2|9653.2|660
1586498400000|2020-04-10 06:00:00|9660.5|9655.5|9660|9655|9661.7|9656.7|9659.2|9654.2|362
1586498700000|2020-04-10 06:05:00|9659.8|9654.8|9661.2|9656.2|9661.7|9656.7|9659.3|9654.5|376
1586499000000|2020-04-10 06:10:00|9661.1|9656.1|9660.3|9655.3|9661.7|9656.7|9659.5|9654.5|464
1586499300000|2020-04-10 06:15:00|9660.5|9655.5|9660.6|9655.6|9661.9|9656.9|9659.1|9654.1|468
1586499600000|2020-04-10 06:20:00|9660.7|9655.7|9660.6|9655.6|9661.5|9656.5|9659.3|9654.3|425
1586499900000|2020-04-10 06:25:00|9660.7|9655.7|9659.4|9654.4|9661.4|9656.4|9658.8|9653.8|753
1586500200000|2020-04-10 06:30:00|9659.5|9654.5|9660.4|9655.4|9661.1|9656.1|9658.6|9653.6|882
1586500500000|2020-04-10 06:35:00|9660.3|9655.3|9659|9655.2|9661.4|9656.4|9658.7|9653.9|693
1586500800000|2020-04-10 06:40:00|9659.7|9654.7|9657|9652|9661.2|9656.2|9656.2|9651.3|621
1586501100000|2020-04-10 06:45:00|9656.9|9651.9|9657.6|9652.6|9658|9653|9656.5|9651.5|526
1586501400000|2020-04-10 06:50:00|9657.5|9652.5|9655.6|9650.6|9657.7|9652.7|9655.1|9650.1|446
1586501700000|2020-04-10 06:55:00|9655.5|9650.5|9655.1|9650.1|9656.1|9651.1|9654.7|9649.7|411
1586502000000|2020-04-10 07:00:00|9655.3|9650.3|9651.1|9647.5|9655.8|9650.8|9650.5|9645.8|681
1586502300000|2020-04-10 07:05:00|9651|9647.6|9650.7|9647.9|9651.7|9648.7|9650.1|9646.9|472
1586502600000|2020-04-10 07:10:00|9650.8|9648|9650.9|9648.4|9651.3|9648.8|9650.7|9647.7|328
1586502900000|2020-04-10 07:15:00|9651|9648.6|9650.6|9647.7|9651.1|9648.6|9650.3|9647.4|273
1586503200000|2020-04-10 07:20:00|9650.5|9648.1|9650.8|9648.4|9651|9648.6|9650.4|9647.7|175
1586503500000|2020-04-10 07:25:00|9650.6|9648.2|9651.4|9648.8|9652.1|9649.1|9650.6|9647.4|322
1586503800000|2020-04-10 07:30:00|9651.5|9649|9650.2|9647.8|9652|9649.1|9650|9647.4|307
1586504100000|2020-04-10 07:35:00|9650.3|9647.9|9650.4|9648|9651.6|9648.8|9649.9|9647.5|158
1586504400000|2020-04-10 07:40:00|9650.3|9647.9|9649.6|9648.1|9650.5|9648.2|9649.5|9647.3|167
1586504700000|2020-04-10 07:45:00|9649.5|9648|9650.8|9648.3|9651.6|9648.5|9649.3|9647.1|616
1586505000000|2020-04-10 07:50:00|9650.9|9648.4|9655.6|9650.6|9656.1|9651.1|9650.7|9647.2|840
1586505300000|2020-04-10 07:55:00|9655.4|9650.5|9662.2|9659|9666.1|9661.3|9654.1|9649.5|1242
1586505600000|2020-04-10 08:00:00|9662.1|9658.9|9660.6|9655.9|9662.4|9659.8|9658.7|9653.9|833
1586505900000|2020-04-10 08:05:00|9660.5|9655.5|9660.3|9656.1|9661.5|9657.2|9658.3|9653.5|1034
1586506200000|2020-04-10 08:10:00|9660.7|9655.7|9658.9|9653.9|9661.3|9656.4|9655.1|9650.1|900
1586506500000|2020-04-10 08:15:00|9659.1|9654.1|9660.2|9655.2|9660.5|9655.7|9658.9|9653.9|689
1586506800000|2020-04-10 08:20:00|9660.1|9655.1|9659.3|9654.3|9660.5|9655.6|9658.6|9654.1|711
1586507100000|2020-04-10 08:25:00|9659.4|9654.4|9654.3|9649.3|9659.6|9654.6|9653.7|9648.7|653
1586507400000|2020-04-10 08:30:00|9654.4|9649.4|9654.8|9649.8|9655.1|9650.1|9653.8|9648.8|469
1586507700000|2020-04-10 08:35:00|9654.5|9649.5|9654.6|9649.6|9655.2|9650.2|9653.7|9648.7|376
1586508000000|2020-04-10 08:40:00|9654.5|9649.5|9654.5|9649.5|9655.2|9650.2|9654|9649|357
1586508300000|2020-04-10 08:45:00|9654.6|9649.6|9656|9651|9657.1|9652.1|9654|9649|429
1586508600000|2020-04-10 08:50:00|9656.1|9651.1|9656.5|9651.5|9656.8|9651.8|9655.9|9650.9|297
1586508900000|2020-04-10 08:55:00|9656.6|9651.6|9656.8|9651.8|9657.1|9652.1|9655.6|9651|442
1586509200000|2020-04-10 09:00:00|9656.7|9651.7|9656.5|9651.5|9657.1|9652.1|9656.1|9651.1|278
1586509500000|2020-04-10 09:05:00|9656.4|9651.4|9654.1|9650.9|9657|9652.6|9653.7|9649.9|550
1586509800000|2020-04-10 09:10:00|9654|9651|9652.1|9649.4|9654.4|9651.2|9651.9|9649|597
1586510100000|2020-04-10 09:15:00|9652|9649.3|9651.2|9647.6|9652.6|9650|9650.8|9647.6|521
1586510400000|2020-04-10 09:20:00|9651.1|9647.8|9651.2|9647.6|9651.9|9648.4|9650.8|9647.2|779
1586510700000|2020-04-10 09:25:00|9651.3|9647.8|9652.2|9647.9|9653.1|9648.6|9650.8|9647.2|878
1586511000000|2020-04-10 09:30:00|9652.1|9647.8|9652.9|9648.1|9653.3|9648.5|9651.5|9647.3|563
1586511300000|2020-04-10 09:35:00|9652.7|9647.7|9650.6|9647.3|9653|9648.4|9650|9646.7|595
1586511600000|2020-04-10 09:40:00|9650.7|9647.2|9652.6|9647.6|9653.2|9648.5|9650.3|9647|541
1586511900000|2020-04-10 09:45:00|9652.7|9647.7|9652.9|9649.2|9653.8|9649.6|9650.6|9647.5|683
1586512200000|2020-04-10 09:50:00|9653|9649.3|9653.1|9649.3|9653.8|9649.9|9652.4|9648.6|668
1586512500000|2020-04-10 09:55:00|9653|9649.2|9652.9|9649.8|9653.9|9649.8|9652|9648.9|469
1586512800000|2020-04-10 10:00:00|9653.3|9649.6|9652.8|9649.5|9653.7|9649.9|9652.1|9648.1|289
1586513100000|2020-04-10 10:05:00|9653.1|9649.4|9653|9648.9|9653.6|9649.6|9652.2|9648|365
1586513400000|2020-04-10 10:10:00|9652.9|9649|9652.6|9648.6|9653.2|9649.4|9652.1|9648.5|285
1586513700000|2020-04-10 10:15:00|9652.5|9648.8|9652.9|9648.8|9653.2|9649.4|9652|9648.3|276
1586514000000|2020-04-10 10:20:00|9652.8|9648.7|9652.6|9649.1|9653.1|9650.3|9651.9|9648|447
1586514300000|2020-04-10 10:25:00|9652.5|9648.6|9652.5|9648.9|9652.8|9649.8|9651.9|9648.4|351
1586514600000|2020-04-10 10:30:00|9652.4|9649|9652.4|9648.7|9652.8|9649.6|9651.8|9648.2|455
1586514900000|2020-04-10 10:35:00|9652.1|9649|9651.9|9649.4|9653.2|9649.8|9651.7|9648.4|508
1586515200000|2020-04-10 10:40:00|9652.3|9649.2|9651.7|9648.7|9653.1|9649.7|9650.5|9647.4|308
1586515500000|2020-04-10 10:45:00|9651.8|9648.6|9652.4|9647.7|9652.6|9648.6|9651.1|9647.2|337
1586515800000|2020-04-10 10:50:00|9652.3|9647.8|9651.7|9647.5|9652.5|9648.2|9651.1|9647|418
1586516100000|2020-04-10 10:55:00|9651.9|9647.7|9651.7|9648.5|9652.6|9648.7|9651|9647.1|687
1586516400000|2020-04-10 11:00:00|9651.8|9648.2|9652.3|9648.6|9652.8|9649.2|9651.4|9648|481
1586516700000|2020-04-10 11:05:00|9651.9|9648.7|9652.5|9648.8|9653.4|9649.9|9651.4|9648.3|644
1586517000000|2020-04-10 11:10:00|9652.3|9649|9651.2|9648.2|9653.1|9650.5|9650.9|9647.8|611
1586517300000|2020-04-10 11:15:00|9651.4|9648.1|9651.3|9648.4|9652.1|9649.4|9650.7|9647.7|538
1586517600000|2020-04-10 11:20:00|9651.5|9648.5|9652.2|9649.7|9652.5|9650|9650.9|9648|629
1586517900000|2020-04-10 11:25:00|9652.1|9649.6|9651.3|9648.3|9652.6|9650|9650.9|9648.2|630
1586518200000|2020-04-10 11:30:00|9651.1|9648.4|9652.4|9650|9652.7|9650.2|9650.7|9648.1|629
1586518500000|2020-04-10 11:35:00|9652.5|9649.9|9651.8|9649.2|9652.6|9650.2|9651|9648.3|530
1586518800000|2020-04-10 11:40:00|9652|9649.1|9653|9649.9|9654|9651.5|9651.2|9648.4|522
1586519100000|2020-04-10 11:45:00|9652.8|9650|9655.2|9652.7|9655.4|9653|9652.8|9650|564
1586519400000|2020-04-10 11:50:00|9655.1|9652.6|9655.2|9652.8|9655.5|9653|9654.5|9651.7|509
1586519700000|2020-04-10 11:55:00|9655.1|9652.5|9655.2|9652.8|9655.6|9653.4|9654.9|9651.4|604
1586520000000|2020-04-10 12:00:00|9655.4|9653|9654.5|9651.8|9655.4|9653|9654.2|9651.5|716
1586520300000|2020-04-10 12:05:00|9654.4|9651.6|9654.3|9651.8|9655.2|9652.6|9653.8|9651.1|798
1586520600000|2020-04-10 12:10:00|9654.2|9651.7|9652.5|9648.7|9655.1|9652.5|9651.9|9648.2|807
1586520900000|2020-04-10 12:15:00|9652.4|9648.6|9652.4|9648.6|9653.6|9650.8|9652|9648.2|1150
1586521200000|2020-04-10 12:20:00|9652.5|9648.8|9652.1|9649.7|9653.7|9651.2|9651.6|9648.6|1285
1586521500000|2020-04-10 12:25:00|9652|9649.6|9651.4|9646.4|9652.5|9650|9650.9|9646.4|1172
1586521800000|2020-04-10 12:30:00|9651.6|9646.6|9651.3|9648.9|9652.1|9649.1|9650.6|9646.4|472
1586522100000|2020-04-10 12:35:00|9651.4|9649|9651.3|9648.9|9651.6|9649.2|9650.6|9648.1|694
1586522400000|2020-04-10 12:40:00|9651.2|9648.8|9651.4|9648.7|9651.9|9649.3|9650.7|9648.2|622
1586522700000|2020-04-10 12:45:00|9651.3|9648.6|9651.1|9648.7|9651.6|9649.6|9650.7|9648.1|605
1586523000000|2020-04-10 12:50:00|9651|9648.6|9651|9648.6|9651.7|9649.3|9650.8|9648|521
1586523300000|2020-04-10 12:55:00|9651.1|9648.5|9651|9648.3|9651.5|9648.9|9650.3|9647.9|580
1586523600000|2020-04-10 13:00:00|9651.1|9648.7|9650.6|9648.2|9651.6|9649.2|9650.3|9647.5|609
1586523900000|2020-04-10 13:05:00|9650.7|9648.3|9650.6|9648.2|9651|9648.6|9650.2|9647.8|423
1586524200000|2020-04-10 13:10:00|9650.8|9648.4|9650.7|9648.3|9651|9648.6|9650.1|9647.7|372
1586524500000|2020-04-10 13:15:00|9650.6|9648.2|9649.6|9647.2|9651|9648.6|9648.9|9647|324
1586524800000|2020-04-10 13:20:00|9649.5|9647.1|9650|9647.6|9650.2|9648.1|9648.9|9647|236
1586525100000|2020-04-10 13:25:00|9649.8|9647.4|9649.7|9647.3|9650.3|9648.1|9649.3|9647.2|194
1586525400000|2020-04-10 13:30:00|9649.8|9647.4|9649.6|9647.2|9650.1|9648|9649.2|9647.1|287
1586525700000|2020-04-10 13:35:00|9649.5|9647.1|9650.1|9647.7|9650.3|9647.9|9649.3|9647|305
1586526000000|2020-04-10 13:40:00|9650|9647.6|9650.3|9647.9|9650.5|9648.6|9649.5|9647.4|236
1586526300000|2020-04-10 13:45:00|9650.2|9647.8|9650.2|9647.8|9650.6|9648.2|9650|9647.6|409
1586526600000|2020-04-10 13:50:00|9650.3|9647.9|9650.2|9647.8|9650.7|9648.5|9649.6|9647.6|201
1586526900000|2020-04-10 13:55:00|9650.3|9647.9|9650.1|9647.7|9650.4|9648.6|9649.6|9647.5|189
1586527200000|2020-04-10 14:00:00|9650.2|9647.8|9650.2|9647.8|9650.5|9648.3|9649.5|9647.5|175
1586527500000|2020-04-10 14:05:00|9649.8|9647.4|9650|9647.6|9650.3|9648|9649.2|9647.2|248
1586527800000|2020-04-10 14:10:00|9650.1|9647.7|9650.1|9647.7|9650.3|9648.1|9649.5|9647.5|215
1586528100000|2020-04-10 14:15:00|9650|9647.6|9649.7|9648.2|9650.3|9648.2|9649.4|9647.5|254
1586528400000|2020-04-10 14:20:00|9649.6|9648.1|9650.1|9647.7|9650.2|9648.3|9649.4|9647.5|188
1586528700000|2020-04-10 14:25:00|9650|9647.6|9650|9647.6|9650.3|9648.4|9649.5|9647.2|185
1586529000000|2020-04-10 14:30:00|9649.9|9647.5|9649.9|9647.5|9650.1|9648|9649.2|9647.3|123
1586529300000|2020-04-10 14:35:00|9650|9647.6|9649.6|9647.2|9650.1|9647.7|9648.8|9647|106
1586529600000|2020-04-10 14:40:00|9649.5|9647.1|9649.2|9647.7|9649.6|9647.8|9648.9|9647.1|133
1586529900000|2020-04-10 14:45:00|9649.1|9647.6|9649.1|9647.6|9649.7|9647.8|9649|9647|125
1586530200000|2020-04-10 14:50:00|9649.2|9647.7|9649.1|9647.6|9649.8|9647.9|9649|9647.2|126
1586530500000|2020-04-10 14:55:00|9649.2|9647.7|9649|9647.5|9649.7|9647.8|9648.7|9647.2|175
1586530800000|2020-04-10 15:00:00|9648.9|9647.4|9650|9647.6|9650|9648.1|9648.7|9646.8|262
1586531100000|2020-04-10 15:05:00|9649.8|9647.4|9649.9|9647.5|9650|9648.1|9649.3|9647.3|184
1586531400000|2020-04-10 15:10:00|9649.8|9647.4|9649.4|9647.9|9650.2|9648.3|9649.2|9647.3|219
1586531700000|2020-04-10 15:15:00|9649.5|9648|9649.4|9647.9|9650|9648.1|9649.2|9647.4|141
1586532000000|2020-04-10 15:20:00|9649.5|9648|9649.3|9647.8|9650.2|9648.1|9648.7|9647.1|203
1586532300000|2020-04-10 15:25:00|9649.2|9647.7|9649.3|9647.8|9649.4|9647.9|9649|9647.5|198
1586532600000|2020-04-10 15:30:00|9649.4|9647.9|9649.2|9647.7|9649.9|9648|9649|9647.2|143
1586532900000|2020-04-10 15:35:00|9649.3|9647.8|9649.3|9647.8|9649.5|9648|9649|9647.5|138
1586533200000|2020-04-10 15:40:00|9649.2|9647.7|9649.8|9647.4|9650|9648|9649.1|9647.2|155
1586533500000|2020-04-10 15:45:00|9649.7|9647.3|9649.3|9647.8|9649.8|9648|9649.1|9647.2|137
1586533800000|2020-04-10 15:50:00|9649.7|9647.3|9649.8|9647.4|9649.9|9647.8|9648.8|9646.9|175
1586534100000|2020-04-10 15:55:00|9649.7|9647.3|9649.9|9647.5|9650|9648|9649|9647.1|208
1586534400000|2020-04-10 16:00:00|9649.7|9647.3|9649.5|9647.1|9650.2|9648.2|9648.7|9647|379
1586534700000|2020-04-10 16:05:00|9649.6|9647.2|9650.1|9647.7|9650.2|9648.2|9648.6|9646.8|214
1586535000000|2020-04-10 16:10:00|9650|9647.6|9650|9645|9650.3|9647.9|9648.9|9644.4|348
1586535300000|2020-04-10 16:15:00|9649.8|9644.8|9648.1|9644.6|9650.3|9645.6|9646.1|9641.1|548
1586535600000|2020-04-10 16:20:00|9648.2|9644.5|9645.9|9641.8|9648.4|9645.5|9645.7|9641|447
1586535900000|2020-04-10 16:25:00|9646|9642.4|9646.4|9641.4|9648.4|9645.3|9643.4|9638.4|482
1586536200000|2020-04-10 16:30:00|9646.1|9641.1|9647.3|9642.3|9648|9643|9645.3|9640.3|332
1586536500000|2020-04-10 16:35:00|9647.6|9642.6|9646.4|9641.4|9647.7|9643.5|9643.5|9640.6|379
1586536800000|2020-04-10 16:40:00|9646.5|9641.5|9644|9639|9647.8|9643|9642.7|9638.1|552
1586537100000|2020-04-10 16:45:00|9643.8|9638.8|9643.9|9641.4|9645.5|9642.1|9643.1|9638.4|471
1586537400000|2020-04-10 16:50:00|9644.1|9640.9|9645|9641.7|9646.1|9641.9|9643.5|9638.7|256
1586537700000|2020-04-10 16:55:00|9644.1|9641.2|9644.2|9641.8|9645|9643|9643.3|9639.1|287
1586538000000|2020-04-10 17:00:00|9644.1|9641.7|9644.3|9641.9|9645.4|9642.5|9643.9|9641.5|196
1586538300000|2020-04-10 17:05:00|9644.2|9641.8|9646.4|9644|9649.5|9646.8|9643.5|9641|271
1586538600000|2020-04-10 17:10:00|9646.3|9643.9|9645.7|9642.9|9648.3|9644.5|9644.7|9641.9|467
1586538900000|2020-04-10 17:15:00|9645.6|9643|9645.8|9643|9647.1|9643.8|9644.5|9640.4|400
1586539200000|2020-04-10 17:20:00|9646|9643.6|9648.6|9646.1|9651.3|9647.4|9645.4|9642.5|522
1586539500000|2020-04-10 17:25:00|9649.1|9646|9648.3|9645.2|9650.7|9647.6|9645.9|9643.5|712
1586539800000|2020-04-10 17:30:00|9648.1|9645.1|9651|9647.2|9652|9648.9|9647.3|9643.5|582
1586540100000|2020-04-10 17:35:00|9650.4|9647.4|9651.3|9647.8|9653.2|9650.4|9648.6|9645.2|765
1586540400000|2020-04-10 17:40:00|9651.2|9647.7|9651.4|9648.9|9653.3|9650.6|9648.5|9644.7|536
1586540700000|2020-04-10 17:45:00|9651.2|9648.8|9652|9649.3|9653.4|9650.5|9651.1|9647.7|620
1586541000000|2020-04-10 17:50:00|9651.9|9649.1|9658.1|9653.1|9659.1|9654.1|9651.4|9648.5|426
1586541300000|2020-04-10 17:55:00|9657.3|9652.3|9661.5|9656.5|9661.9|9657.3|9657.3|9652.3|549
1586541600000|2020-04-10 18:00:00|9660.2|9655.6|9659.6|9654.6|9662.1|9657.6|9658|9653|548
1586541900000|2020-04-10 18:05:00|9659.3|9654.3|9658.7|9653.7|9661.2|9656.2|9656.9|9651.9|407
1586542200000|2020-04-10 18:10:00|9658.6|9653.6|9658.7|9653.7|9659.9|9654.9|9656.9|9651.9|519
1586542500000|2020-04-10 18:15:00|9658.9|9653.9|9659.7|9654.7|9660.9|9656|9657.8|9652.8|606
1586542800000|2020-04-10 18:20:00|9659.8|9654.8|9660.7|9655.7|9664.3|9659.3|9657.6|9652.6|624
1586543100000|2020-04-10 18:25:00|9660.8|9655.8|9659.1|9654.1|9661.2|9656.2|9657.8|9652.8|701
1586543400000|2020-04-10 18:30:00|9659|9654|9660.1|9655.1|9660.9|9655.9|9658.4|9653.4|700
1586543700000|2020-04-10 18:35:00|9660|9655|9659.8|9654.8|9660.8|9655.8|9658.2|9653.2|625
1586544000000|2020-04-10 18:40:00|9659.6|9654.6|9660|9655|9661.4|9656.4|9657.9|9652.9|665
1586544300000|2020-04-10 18:45:00|9659.7|9654.7|9660.3|9655.3|9661.5|9656.5|9658|9653|633
1586544600000|2020-04-10 18:50:00|9660.2|9655.2|9661|9656|9661.5|9656.5|9658.2|9653.2|661
1586544900000|2020-04-10 18:55:00|9661.1|9656.1|9659.2|9654.2|9661.3|9656.3|9658.3|9653.3|534
1586545200000|2020-04-10 19:00:00|9659.8|9654.8|9658.5|9653.5|9660.6|9655.6|9656.8|9651.8|506
1586545500000|2020-04-10 19:05:00|9658.6|9653.6|9660.7|9655.7|9661.8|9656.8|9657.7|9652.7|518
1586545800000|2020-04-10 19:10:00|9660.8|9655.8|9660.5|9655.5|9662.1|9657.1|9658.5|9653.5|343
1586546100000|2020-04-10 19:15:00|9660.6|9655.6|9661.2|9656.2|9663.4|9658.4|9659.8|9654.8|507
1586546400000|2020-04-10 19:20:00|9661.5|9656.5|9660.6|9655.6|9665.5|9660.5|9659.7|9654.7|466
1586546700000|2020-04-10 19:25:00|9661.2|9656.2|9660.8|9655.8|9663.7|9658.7|9659.5|9654.5|444
1586547000000|2020-04-10 19:30:00|9660.6|9655.6|9660.8|9655.8|9662.8|9657.8|9659.8|9654.8|329
1586547300000|2020-04-10 19:35:00|9660.6|9655.6|9656.5|9651.5|9661.4|9656.4|9655|9650|419
1586547600000|2020-04-10 19:40:00|9655.6|9650.6|9657.6|9652.6|9659.1|9654.1|9652.8|9647.8|440
1586547900000|2020-04-10 19:45:00|9657.7|9652.7|9658.2|9653.2|9659.8|9654.8|9654.6|9649.6|407
1586548200000|2020-04-10 19:50:00|9658|9653|9657.9|9652.9|9660|9655|9657.4|9652.4|351
1586548500000|2020-04-10 19:55:00|9657.8|9652.8|9657.9|9652.9|9660|9655|9657.1|9652.1|421
1586548800000|2020-04-10 20:00:00|9658.5|9653.5|9658.2|9653.2|9659.4|9654.4|9656.1|9651.1|853
1586549100000|2020-04-10 20:05:00|9658.1|9653.1|9658.4|9653.4|9659.5|9654.5|9657.3|9652.3|637
1586549400000|2020-04-10 20:10:00|9658.2|9653.2|9656.2|9651.2|9658.7|9653.7|9656.2|9651.2|511
1586549700000|2020-04-10 20:15:00|9657|9652|9657.2|9652.2|9658.6|9653.6|9655.2|9650.2|467
1586550000000|2020-04-10 20:20:00|9657|9652|9655.9|9650.9|9658.7|9653.7|9654|9649|695
1586550300000|2020-04-10 20:25:00|9656|9651|9658.2|9653.2|9658.6|9653.6|9654.8|9649.8|1050
1586550600000|2020-04-10 20:30:00|9658.1|9653.1|9659.3|9654.3|9659.6|9654.6|9657|9652|484
1586550900000|2020-04-10 20:35:00|9659.2|9654.2|9658.8|9653.8|9662|9657|9656.9|9651.9|459
1586551200000|2020-04-10 20:40:00|9659|9654|9662|9657|9665.5|9660.5|9658.7|9653.7|371
1586551500000|2020-04-10 20:45:00|9660.7|9655.7|9661.9|9656.9|9664.3|9659.3|9657.9|9652.9|390
1586551800000|2020-04-10 20:50:00|9663|9658|9666.4|9661.4|9668.3|9663.3|9658.7|9653.7|158
1586552100000|2020-04-10 20:55:00|9666.3|9661.3|9664.4|9659.4|9670.4|9665.4|9659.6|9654.6|262
1586721600000|2020-04-12 20:00:00|9663.4|9657.4|9663.4|9657.4|9663.4|9657.4|9663.4|9657.4|1
1586723400000|2020-04-12 20:30:00|9659.9|9648.9|9661.2|9650.2|9661.3|9650.3|9659.8|9648.8|21
1586723700000|2020-04-12 20:35:00|9661.1|9650.1|9661.3|9650.3|9661.3|9650.3|9660|9649|16
1586724000000|2020-04-12 20:40:00|9661.1|9650.1|9661.2|9650.2|9661.3|9650.3|9659.9|9648.9|9
1586724300000|2020-04-12 20:45:00|9660.8|9649.8|9660.8|9649.8|9661.3|9650.3|9659.6|9648.6|16
1586724600000|2020-04-12 20:50:00|9661|9650|9661.3|9650.3|9661.3|9650.3|9659.5|9648.5|17
1586724900000|2020-04-12 20:55:00|9660.8|9649.8|9660.7|9649.7|9661.3|9650.3|9659.6|9648.6|24
1586725200000|2020-04-12 21:00:00|9661.2|9650.2|9662.1|9651.1|9669.6|9658.6|9654.3|9643.3|76
1586725500000|2020-04-12 21:05:00|9662.2|9651.2|9662|9651|9663.2|9652.2|9658.8|9647.8|128
1586725800000|2020-04-12 21:10:00|9661.5|9650.5|9661.5|9650.5|9663|9652|9660.4|9649.4|53
1586726100000|2020-04-12 21:15:00|9661.3|9650.3|9661.9|9650.9|9663.4|9652.4|9661.3|9650.3|9
1586726400000|2020-04-12 21:20:00|9662|9651|9661.9|9650.9|9663.9|9652.9|9659.9|9648.9|103
1586726700000|2020-04-12 21:25:00|9662.2|9651.2|9663.5|9652.5|9663.5|9652.5|9661.1|9650.1|55
1586727000000|2020-04-12 21:30:00|9662.3|9651.3|9664.2|9653.2|9664.4|9653.4|9660.9|9649.9|66
1586727300000|2020-04-12 21:35:00|9663.8|9652.8|9665.1|9654.1|9665.1|9654.1|9662.3|9651.3|36
1586727600000|2020-04-12 21:40:00|9664.6|9653.6|9664.4|9653.4|9665.1|9654.1|9661.8|9650.8|72
1586727900000|2020-04-12 21:45:00|9664.8|9653.8|9663.8|9652.8|9665|9654|9660.6|9649.6|74
1586728200000|2020-04-12 21:50:00|9662.6|9651.6|9661.7|9650.7|9663.8|9652.8|9661.5|9650.5|104
1586728500000|2020-04-12 21:55:00|9661.8|9650.8|9663.2|9652.2|9666.5|9655.5|9659.7|9648.7|127
1586728800000|2020-04-12 22:00:00|9659.7|9651|9658.3|9647.3|9660.7|9652.6|9655.9|9645.1|208
1586729100000|2020-04-12 22:05:00|9658.4|9647.4|9661.6|9650.6|9661.9|9651.8|9656.8|9646.2|462
1586729400000|2020-04-12 22:10:00|9660.7|9650.5|9658.4|9652.4|9662.3|9652.6|9658.2|9648.5|560
1586729700000|2020-04-12 22:15:00|9658.5|9652.5|9657.5|9652.5|9659.6|9654.6|9657|9652|352
1586730000000|2020-04-12 22:20:00|9657.6|9652.6|9655.4|9652.9|9659.6|9654.6|9655.1|9651.2|333
1586730300000|2020-04-12 22:25:00|9655.3|9652.8|9655.3|9652.8|9657.1|9652.9|9655.2|9651.4|147
1586730600000|2020-04-12 22:30:00|9655.4|9652.7|9657.5|9654|9659.4|9654.9|9655|9651.5|306
1586730900000|2020-04-12 22:35:00|9657.4|9654.2|9656.4|9654|9657.9|9654.3|9655.4|9650.7|159
1586731200000|2020-04-12 22:40:00|9656.5|9653.7|9657.2|9654|9657.8|9654.2|9655.8|9652.2|165
1586731500000|2020-04-12 22:45:00|9657.3|9654.1|9656.5|9652.5|9657.3|9654.1|9654.8|9650.3|176
1586731800000|2020-04-12 22:50:00|9656.4|9652.4|9656.6|9653.1|9656.8|9653.2|9655.5|9651.7|229
1586732100000|2020-04-12 22:55:00|9656.5|9653.2|9657.2|9654|9658.3|9654.2|9655.5|9652.1|203
1586732400000|2020-04-12 23:00:00|9657.4|9654.4|9660.6|9657.4|9661.6|9658.2|9657.2|9654|294
1586732700000|2020-04-12 23:05:00|9660.5|9657.1|9657|9654.4|9661|9657.4|9656.7|9654.1|506
1586733000000|2020-04-12 23:10:00|9656.8|9654.2|9657.5|9655.1|9658.7|9655.9|9656.8|9654.1|568
1586733300000|2020-04-12 23:15:00|9657.4|9655|9658.3|9655.9|9658.3|9656.3|9656.7|9654.3|291
1586733600000|2020-04-12 23:20:00|9658.4|9656|9657.5|9655.1|9658.4|9656|9656.8|9654.4|147
1586733900000|2020-04-12 23:25:00|9657.6|9655.2|9657.3|9654.9|9658.3|9655.9|9656.9|9654.8|197
1586734200000|2020-04-12 23:30:00|9657.4|9655|9657.3|9654.9|9657.7|9655.3|9657.1|9654.7|266
1586734500000|2020-04-12 23:35:00|9657.4|9655|9657.9|9655.5|9658.1|9655.6|9656.5|9654.1|232
1586734800000|2020-04-12 23:40:00|9657.8|9655.4|9656|9653.6|9657.9|9655.5|9655.2|9653.2|264
1586735100000|2020-04-12 23:45:00|9656.1|9653.7|9659|9656.6|9659.6|9657.2|9655.4|9653.5|359
1586735400000|2020-04-12 23:50:00|9658.9|9656.5|9660.2|9658.7|9661.1|9659.2|9658.5|9656.4|268
1586735700000|2020-04-12 23:55:00|9660.3|9658.8|9660.6|9658.2|9661.1|9658.8|9660.1|9657.8|203
1586736000000|2020-04-13 00:00:00|9660.5|9658.1|9662.5|9660.1|9663.4|9661|9660|9658.1|290
1586736300000|2020-04-13 00:05:00|9662.4|9660|9660.6|9658.2|9662.5|9660.7|9658.9|9657.2|328
1586736600000|2020-04-13 00:10:00|9660.7|9658.3|9658.4|9656|9660.8|9658.6|9656.4|9654.7|419
1586736900000|2020-04-13 00:15:00|9658.3|9655.9|9658.4|9656|9659.8|9657.4|9656.9|9654.8|534
1586737200000|2020-04-13 00:20:00|9658.5|9656.1|9659.8|9657.4|9660.3|9658.3|9657.3|9655.3|458
1586737500000|2020-04-13 00:25:00|9659.7|9657.3|9659.4|9657|9660.8|9658.5|9659|9657|354
1586737800000|2020-04-13 00:30:00|9659.6|9657.2|9659.4|9657.9|9660.7|9658.8|9657.9|9655.7|355
1586738100000|2020-04-13 00:35:00|9659.3|9657.8|9659.3|9656.9|9660.5|9658.4|9658.8|9656.4|306
1586738400000|2020-04-13 00:40:00|9659.4|9657|9659.1|9656.7|9660|9657.9|9658.4|9656|479
1586738700000|2020-04-13 00:45:00|9658.6|9657.1|9659.5|9657.1|9660.5|9658.6|9658.2|9656.1|370
1586739000000|2020-04-13 00:50:00|9659.4|9657|9662.6|9660.2|9662.6|9660.5|9659.3|9657|378
1586739300000|2020-04-13 00:55:00|9663|9660.6|9662.4|9660.9|9663.3|9661.4|9661.3|9659.5|334
1586739600000|2020-04-13 01:00:00|9662.5|9661|9664.3|9662.8|9665|9663|9662.5|9660.8|359
1586739900000|2020-04-13 01:05:00|9664.2|9662.7|9662.1|9659.7|9664.3|9662.8|9661.5|9659.5|306
1586740200000|2020-04-13 01:10:00|9662|9659.6|9657.2|9654.8|9662.3|9660.3|9656.9|9654.5|491
1586740500000|2020-04-13 01:15:00|9657.3|9654.9|9654.1|9651.7|9657.4|9655|9653.5|9651.4|610
1586740800000|2020-04-13 01:20:00|9654.2|9651.8|9655.4|9653.9|9655.9|9654|9653.4|9651.4|434
1586741100000|2020-04-13 01:25:00|9655.7|9654.2|9660.1|9658.6|9660.5|9658.6|9655.6|9653.6|445
1586741400000|2020-04-13 01:30:00|9659.9|9658.4|9661.4|9659|9661.6|9659.2|9659.2|9657.3|372
1586741700000|2020-04-13 01:35:00|9661.3|9658.9|9662.2|9660.7|9662.5|9661|9661.1|9658.7|448
1586742000000|2020-04-13 01:40:00|9662.3|9660.8|9661.2|9659.7|9662.6|9660.8|9660.5|9658.6|484
1586742300000|2020-04-13 01:45:00|9661.1|9659.6|9662.2|9659.8|9662.8|9660.8|9660.9|9659|306
1586742600000|2020-04-13 01:50:00|9661.4|9659.9|9662.3|9660.8|9663.5|9661.5|9661.3|9659.3|395
1586742900000|2020-04-13 01:55:00|9662.2|9660.7|9661.5|9659.1|9662.9|9660.8|9660.8|9658.9|486
1586743200000|2020-04-13 02:00:00|9661.6|9659.2|9662.2|9659.8|9662.5|9660.6|9660.9|9659.2|360
1586743500000|2020-04-13 02:05:00|9662.3|9659.9|9663.9|9662.4|9664.5|9662.5|9661.3|9659.4|344
1586743800000|2020-04-13 02:10:00|9664|9662.5|9665.1|9662.7|9665.4|9663.4|9663.5|9661.6|282
1586744100000|2020-04-13 02:15:00|9665|9662.6|9664.2|9661.8|9665.4|9663.1|9663.5|9661.5|389
1586744400000|2020-04-13 02:20:00|9664.3|9661.9|9667.2|9664.8|9667.2|9665.1|9663.8|9661.5|203
1586744700000|2020-04-13 02:25:00|9667.1|9664.7|9666.6|9665.1|9668.3|9666.3|9666.6|9664.7|259
1586745000000|2020-04-13 02:30:00|9666.7|9665.2|9666.6|9664.2|9667.1|9665.2|9665|9663.2|319
1586745300000|2020-04-13 02:35:00|9666.7|9664.3|9665.8|9664.3|9667.6|9665.7|9665.4|9663.7|326
1586745600000|2020-04-13 02:40:00|9665.7|9664.2|9665.5|9664|9668|9666|9665.3|9663.8|422
1586745900000|2020-04-13 02:45:00|9665.4|9663.9|9664.2|9662.7|9666|9664.5|9664.2|9662.7|253
1586746200000|2020-04-13 02:50:00|9664.3|9662.8|9665.5|9664|9666.1|9664.5|9664.3|9662.7|244
1586746500000|2020-04-13 02:55:00|9666|9663.6|9665.8|9663.4|9666.2|9664.7|9665|9663.3|246
1586746800000|2020-04-13 03:00:00|9665.9|9663.5|9666.4|9664.9|9669|9667.5|9665.1|9663.3|533
1586747100000|2020-04-13 03:05:00|9666.3|9664.8|9664.2|9662.7|9667.6|9666|9663.8|9661.9|459
1586747400000|2020-04-13 03:10:00|9664.1|9662.6|9664.3|9662.8|9665.2|9663.5|9663.7|9662.1|194
1586747700000|2020-04-13 03:15:00|9664.4|9662.9|9663.3|9661.8|9664.9|9663|9662.9|9661.2|281
1586748000000|2020-04-13 03:20:00|9663.2|9661.7|9663.3|9661.8|9664.1|9662.5|9662.9|9661.2|199
1586748300000|2020-04-13 03:25:00|9663.8|9661.4|9663.3|9661.8|9664.3|9662.4|9663|9661.2|148
1586748600000|2020-04-13 03:30:00|9663.2|9661.7|9660.5|9659|9663.4|9661.9|9659.6|9657.6|237
1586748900000|2020-04-13 03:35:00|9660.4|9658.9|9660.3|9658.8|9660.6|9659.1|9659.3|9657.7|204
1586749200000|2020-04-13 03:40:00|9660.4|9658.9|9657|9654.6|9660.4|9658.9|9655.8|9654|351
1586749500000|2020-04-13 03:45:00|9656.9|9654.5|9656.3|9654.8|9657.4|9655.4|9655.8|9654.1|212
1586749800000|2020-04-13 03:50:00|9656.2|9654.7|9655.3|9653.8|9656.4|9654.9|9654.9|9653.2|245
1586750100000|2020-04-13 03:55:00|9655.4|9653.9|9655.8|9654.3|9656|9654.5|9654.8|9653.3|194
1586750400000|2020-04-13 04:00:00|9655.7|9654.2|9655.3|9653.8|9656.2|9654.7|9655.3|9653.4|153
1586750700000|2020-04-13 04:05:00|9655.2|9653.7|9655.9|9654.4|9656.4|9654.5|9654.3|9652.8|249
1586751000000|2020-04-13 04:10:00|9656|9654.5|9656|9654.5|9656.2|9654.7|9655.3|9653.6|228
1586751300000|2020-04-13 04:15:00|9655.9|9654.4|9655.8|9654.3|9656.4|9654.9|9655.8|9654.3|122
1586751600000|2020-04-13 04:20:00|9655.5|9654|9655.6|9654.1|9656.2|9654.7|9654.6|9653.1|315
1586751900000|2020-04-13 04:25:00|9655.5|9654|9654.9|9653.4|9658|9656.5|9654.2|9652.7|304
1586752200000|2020-04-13 04:30:00|9655|9653.5|9653.4|9651.9|9655.9|9654.4|9652.7|9651.2|318
1586752500000|2020-04-13 04:35:00|9653.3|9651.8|9655.1|9652.7|9655.9|9654.4|9653|9651.5|364
1586752800000|2020-04-13 04:40:00|9655.2|9652.8|9653.1|9651.6|9655.2|9653.2|9652.8|9651.3|304
1586753100000|2020-04-13 04:45:00|9653.2|9651.7|9654.2|9651.8|9655.4|9653.8|9653|9651.5|290
1586753400000|2020-04-13 04:50:00|9654.3|9651.9|9655|9653.5|9655.4|9653.9|9653.3|9651.3|415
1586753700000|2020-04-13 04:55:00|9654.9|9653.4|9654.1|9652.6|9655.3|9653.8|9653.3|9651.7|223
1586754000000|2020-04-13 05:00:00|9654.2|9652.7|9655.7|9654.2|9657.1|9655.1|9654.1|9652.4|306
1586754300000|2020-04-13 05:05:00|9655.6|9654.1|9654.7|9653.2|9656.9|9654.7|9654.2|9652.3|181
1586754600000|2020-04-13 05:10:00|9654.6|9653.1|9654.7|9653.2|9655.2|9653.4|9653.7|9651.8|304
1586754900000|2020-04-13 05:15:00|9654.6|9653.1|9654.7|9652.3|9655.5|9653.6|9653.6|9652.1|165
1586755200000|2020-04-13 05:20:00|9654.8|9652.4|9653.7|9652.2|9655.1|9653.4|9653.6|9651.7|227
1586755500000|2020-04-13 05:25:00|9653.6|9652.1|9652.5|9651|9653.9|9652.1|9652.4|9650.9|114
1586755800000|2020-04-13 05:30:00|9652.4|9650.9|9650.3|9647.9|9653.2|9651.6|9649.5|9647.7|322
1586756100000|2020-04-13 05:35:00|9650.4|9648|9650.4|9648|9651.9|9650.2|9649.8|9647.9|255
1586756400000|2020-04-13 05:40:00|9650.3|9647.9|9652.1|9650.6|9652.7|9650.8|9650|9647.9|181
1586756700000|2020-04-13 05:45:00|9651.9|9650.4|9651.9|9650.4|9652.8|9650.8|9651.5|9649.7|176
1586757000000|2020-04-13 05:50:00|9652|9650.5|9654.4|9652.9|9654.7|9653.2|9651.5|9650|220
1586757300000|2020-04-13 05:55:00|9654.3|9652.8|9656.2|9654.7|9656.3|9654.8|9654.1|9652.6|208
1586757600000|2020-04-13 06:00:00|9656.1|9654.6|9655.5|9654|9656.3|9654.7|9654.5|9653|418
1586757900000|2020-04-13 06:05:00|9655.4|9653.9|9653.7|9652.2|9656|9654.5|9652.5|9650.8|328
1586758200000|2020-04-13 06:10:00|9653.6|9652.1|9652.3|9650.8|9655.1|9653.3|9651.9|9650.4|359
1586758500000|2020-04-13 06:15:00|9652.4|9650.9|9650.1|9648.6|9654.1|9652.6|9650|9648.5|310
1586758800000|2020-04-13 06:20:00|9650.5|9649|9642.9|9641.4|9650.6|9649.1|9642.9|9641.4|478
1586759100000|2020-04-13 06:25:00|9642.8|9641.3|9644.8|9643.3|9645.5|9643.7|9642.4|9640.9|585
1586759400000|2020-04-13 06:30:00|9644.6|9643.1|9647.1|9645.6|9647.3|9645.8|9643.5|9641.5|444
1586759700000|2020-04-13 06:35:00|9647.2|9645.7|9635.2|9632.8|9648.6|9647.1|9634.5|9632.6|550
1586760000000|2020-04-13 06:40:00|9635.1|9632.7|9633.8|9632.3|9636.6|9635.1|9631.7|9630.1|702
1586760300000|2020-04-13 06:45:00|9633.9|9632.4|9633.7|9632.2|9638.6|9637.1|9633.4|9631.9|547
1586760600000|2020-04-13 06:50:00|9633.6|9632.1|9633.4|9631.9|9635.1|9633.6|9631.5|9630|472
1586760900000|2020-04-13 06:55:00|9633.7|9632.2|9632.5|9631|9634.1|9632.4|9630.6|9629.1|531
1586761200000|2020-04-13 07:00:00|9632.8|9631.3|9633.9|9632.4|9636.8|9635.3|9632.8|9631|723
1586761500000|2020-04-13 07:05:00|9634|9632.5|9634|9632.5|9635.6|9634.1|9631.3|9629.8|504
1586761800000|2020-04-13 07:10:00|9634.2|9632.7|9633.8|9632.3|9636.3|9634.5|9632.7|9630.9|484
1586762100000|2020-04-13 07:15:00|9633.9|9632.4|9633.4|9631.9|9634.4|9632.9|9632.9|9631.4|339
1586762400000|2020-04-13 07:20:00|9633.6|9632.1|9634.8|9633.3|9634.8|9633.3|9632.2|9630.7|379
1586762700000|2020-04-13 07:25:00|9634.9|9633.4|9636.2|9634.7|9638.9|9637.1|9634.9|9633.4|448
1586763000000|2020-04-13 07:30:00|9636.3|9634.8|9636.2|9634.7|9637.9|9636.1|9635.7|9634|337
1586763300000|2020-04-13 07:35:00|9636.3|9634.8|9635.7|9634.2|9637.7|9636.2|9635|9633.4|388
1586763600000|2020-04-13 07:40:00|9635.8|9634.3|9646.9|9644.5|9647.2|9645.2|9635.2|9633.2|550
1586763900000|2020-04-13 07:45:00|9647.1|9644.7|9646.2|9643.8|9650.6|9649.1|9645.5|9643.8|576
1586764200000|2020-04-13 07:50:00|9645.8|9644.3|9645.4|9643.9|9646.9|9645.3|9644.2|9642.5|555
1586764500000|2020-04-13 07:55:00|9645.5|9644|9645.9|9644.4|9646.9|9645.2|9643.9|9642|552
1586764800000|2020-04-13 08:00:00|9646.3|9643.9|9653.3|9651.8|9653.4|9651.9|9644.7|9642.7|616
1586765100000|2020-04-13 08:05:00|9653.2|9651.7|9653.2|9651.7|9653.9|9651.9|9650.5|9648.5|472
1586765400000|2020-04-13 08:10:00|9653.3|9651.8|9656.3|9654.8|9656.7|9654.8|9651.9|9650|460
1586765700000|2020-04-13 08:15:00|9656.2|9654.7|9659.5|9658|9659.7|9658.2|9655.5|9653.6|510
1586766000000|2020-04-13 08:20:00|9659.7|9658.2|9662.1|9659.7|9666|9663.6|9659.2|9657.7|615
1586766300000|2020-04-13 08:25:00|9661.9|9659.5|9660.2|9657.8|9662.8|9660.9|9659.6|9657.8|590
1586766600000|2020-04-13 08:30:00|9660.3|9657.9|9662|9660.5|9662.3|9660.8|9658.9|9657|437
1586766900000|2020-04-13 08:35:00|9661.9|9660.4|9663.4|9661.9|9664.8|9663|9659.5|9658|531
1586767200000|2020-04-13 08:40:00|9663.3|9661.8|9662.7|9661.2|9664.2|9662.4|9660.5|9658.6|413
1586767500000|2020-04-13 08:45:00|9662.8|9661.3|9662.7|9661.2|9663.7|9662|9661.9|9660.3|329
1586767800000|2020-04-13 08:50:00|9662.8|9661.3|9661.7|9660.2|9663.9|9662.4|9661.2|9659.2|350
1586768100000|2020-04-13 08:55:00|9661.9|9660.4|9662.5|9661|9662.8|9661.2|9660.7|9659.2|313
1586768400000|2020-04-13 09:00:00|9662.6|9661.1|9664.7|9663.2|9664.7|9663.2|9660.9|9659.4|269
1586768700000|2020-04-13 09:05:00|9664.5|9663|9663.9|9662.4|9665.4|9663.9|9663.7|9661.8|314
1586769000000|2020-04-13 09:10:00|9664|9662.5|9664.4|9662.9|9664.6|9663.1|9663.3|9661.8|227
1586769300000|2020-04-13 09:15:00|9664.3|9662.8|9665.7|9663.3|9665.8|9664.3|9663.2|9661.7|282
1586769600000|2020-04-13 09:20:00|9664.6|9663.1|9662.2|9660.7|9665.1|9663.6|9662.2|9660.7|249
1586769900000|2020-04-13 09:25:00|9662.3|9660.8|9661.8|9660.3|9663.2|9661.7|9661.4|9659.9|255
1586770200000|2020-04-13 09:30:00|9661.9|9660.4|9661.8|9660.3|9662.7|9661.2|9661.5|9659.8|228
1586770500000|2020-04-13 09:35:00|9661.7|9660.2|9662.3|9660.8|9664.2|9662.7|9661.7|9660.2|206
1586770800000|2020-04-13 09:40:00|9661.3|9659.8|9662.2|9660.7|9663.2|9661.7|9661.3|9659.8|235
1586771100000|2020-04-13 09:45:00|9662.1|9660.6|9662|9660.5|9662.4|9660.9|9661.2|9659.7|210
1586771400000|2020-04-13 09:50:00|9661.9|9660.4|9661.4|9659.9|9662.5|9661|9661.2|9659.6|224
1586771700000|2020-04-13 09:55:00|9661.5|9660|9660.9|9659.4|9662.5|9661|9660.6|9658.6|248
1586772000000|2020-04-13 10:00:00|9660.6|9659.1|9660.3|9658.8|9662.4|9660.9|9660.2|9658.7|221
1586772300000|2020-04-13 10:05:00|9660.1|9658.6|9661.3|9659.8|9661.7|9660.2|9660.1|9658.6|274
1586772600000|2020-04-13 10:10:00|9661.4|9659.9|9678.1|9675.7|9682.8|9680.4|9659.9|9658.4|839
1586772900000|2020-04-13 10:15:00|9678|9675.6|9678.9|9677.4|9683.6|9681.9|9677.1|9675|901
1586773200000|2020-04-13 10:20:00|9678.7|9677.2|9679.3|9677.8|9683.4|9681.4|9678.7|9677.1|531
1586773500000|2020-04-13 10:25:00|9679.4|9677.9|9678|9676.5|9682.7|9681.2|9677.9|9676.4|431
1586773800000|2020-04-13 10:30:00|9677.9|9676.4|9672.2|9670.7|9678.2|9676.7|9671.6|9670.1|487
1586774100000|2020-04-13 10:35:00|9672.1|9670.6|9670|9668.5|9672.7|9671.2|9669.2|9667.7|382
1586774400000|2020-04-13 10:40:00|9669.9|9668.4|9668.6|9667.1|9670.5|9669|9667.3|9665.8|363
1586774700000|2020-04-13 10:45:00|9668.7|9667.2|9669.4|9667.9|9672.1|9670.1|9668|9666.5|411
1586775000000|2020-04-13 10:50:00|9669.3|9667.8|9670.4|9668.9|9671.5|9669.5|9668.4|9666.9|299
1586775300000|2020-04-13 10:55:00|9670.5|9669|9671.9|9670.4|9673.3|9671.5|9670.4|9668.9|312
1586775600000|2020-04-13 11:00:00|9671.8|9670.3|9675.4|9673.9|9675.6|9674.1|9671.8|9670.3|409
1586775900000|2020-04-13 11:05:00|9675.3|9673.8|9675.2|9673.7|9676.2|9674.4|9674.2|9672.7|327
1586776200000|2020-04-13 11:10:00|9675.1|9673.6|9674.8|9673.3|9676.1|9674.3|9674.5|9672.6|340
1586776500000|2020-04-13 11:15:00|9674.9|9673.4|9676.7|9675.2|9677|9675.5|9674.8|9673.3|302
1586776800000|2020-04-13 11:20:00|9676.8|9675.3|9671.4|9669.9|9679|9677.3|9671.3|9669.8|402
1586777100000|2020-04-13 11:25:00|9671.3|9669.8|9670.2|9668.7|9673.5|9671.7|9669.7|9668.2|363
1586777400000|2020-04-13 11:30:00|9670.3|9668.8|9667.6|9665.2|9670.3|9668.8|9666.8|9664.9|497
1586777700000|2020-04-13 11:35:00|9666.8|9665.3|9665.8|9664.3|9667.7|9665.9|9664.7|9663|481
1586778000000|2020-04-13 11:40:00|9665.9|9664.4|9666.9|9664.5|9667.1|9665.6|9664.8|9663|436
1586778300000|2020-04-13 11:45:00|9666.8|9664.4|9668.1|9666.6|9668.5|9666.7|9665.3|9663.5|325
1586778600000|2020-04-13 11:50:00|9668|9666.5|9667.9|9666.4|9668.5|9667|9665.7|9664.1|267
1586778900000|2020-04-13 11:55:00|9667.8|9666.3|9661.9|9660.4|9667.9|9666.4|9661.4|9659.9|562
1586779200000|2020-04-13 12:00:00|9661.6|9660.1|9663.9|9662.4|9664.3|9662.8|9660.9|9659.4|599
1586779500000|2020-04-13 12:05:00|9664|9662.5|9664.8|9663.3|9665.4|9663.9|9663.7|9662.2|409
1586779800000|2020-04-13 12:10:00|9664.7|9663.2|9663.6|9662.1|9665.5|9664|9663.4|9661.9|402
1586780100000|2020-04-13 12:15:00|9663.7|9662.2|9665.9|9664.4|9666.4|9664.9|9663.6|9662.1|433
1586780400000|2020-04-13 12:20:00|9665.5|9664|9668.1|9666.6|9670.2|9668.7|9665.4|9663.9|459
1586780700000|2020-04-13 12:25:00|9667.9|9666.4|9667.2|9665.7|9668.2|9666.7|9665.7|9664.2|441
1586781000000|2020-04-13 12:30:00|9667.3|9665.8|9663.1|9661.6|9668.2|9666.7|9662.8|9661.3|498
1586781300000|2020-04-13 12:35:00|9663.2|9661.7|9665.7|9664.2|9667.2|9665.7|9662.8|9661.3|455
1586781600000|2020-04-13 12:40:00|9665.8|9664.3|9666.7|9665.2|9668.2|9666.7|9665.6|9664.1|426
1586781900000|2020-04-13 12:45:00|9666.6|9665.1|9663.9|9662.4|9667.2|9665.7|9662.9|9661|490
1586782200000|2020-04-13 12:50:00|9664|9662.5|9664.5|9663|9665.5|9664|9663.5|9662|368
1586782500000|2020-04-13 12:55:00|9664.6|9663.1|9665.8|9664.3|9670.1|9668.6|9664.3|9662.8|553
1586782800000|2020-04-13 13:00:00|9665.9|9664.4|9665.1|9663.6|9668.7|9667.2|9664.8|9663.3|511
1586783100000|2020-04-13 13:05:00|9665|9663.5|9668.8|9667.3|9669|9667.5|9664.4|9662.9|353
1586783400000|2020-04-13 13:10:00|9668.7|9667.2|9668.5|9667|9670.7|9669.2|9667.2|9665.7|438
1586783700000|2020-04-13 13:15:00|9668.6|9667.1|9670.8|9669.3|9671.3|9669.8|9667.6|9666.1|419
1586784000000|2020-04-13 13:20:00|9670.7|9669.2|9673.8|9672.3|9673.8|9672.3|9669.9|9668.4|373
1586784300000|2020-04-13 13:25:00|9673.6|9672.1|9679.6|9678.1|9679.7|9678.2|9672.5|9671|366
1586784600000|2020-04-13 13:30:00|9679.7|9678.2|9677.1|9675.6|9679.7|9678.2|9676.8|9675.3|547
1586784900000|2020-04-13 13:35:00|9677.2|9675.7|9675.9|9674.4|9680.2|9678.7|9675.5|9674|527
1586785200000|2020-04-13 13:40:00|9675.8|9674.3|9678.9|9677.4|9679.5|9678|9673.9|9672.4|573
1586785500000|2020-04-13 13:45:00|9678.8|9677.3|9675.6|9674.1|9679.3|9677.8|9675.5|9674|520
1586785800000|2020-04-13 13:50:00|9675.7|9674.2|9678.5|9677|9678.5|9677|9674.8|9673.3|442
1586786100000|2020-04-13 13:55:00|9678.4|9676.9|9676.1|9674.6|9678.4|9676.9|9675.4|9673.9|575
1586786400000|2020-04-13 14:00:00|9676.3|9674.8|9676.4|9674.9|9677|9675.5|9673.2|9671.7|587
1586786700000|2020-04-13 14:05:00|9676.3|9674.8|9676.4|9674.9|9678.1|9676.6|9675.2|9673.7|440
1586787000000|2020-04-13 14:10:00|9676.3|9674.8|9672.1|9670.6|9676.7|9675.2|9671.8|9670.3|430
1586787300000|2020-04-13 14:15:00|9672.2|9670.7|9670|9668.5|9673.6|9672.1|9668.2|9666.7|621
1586787600000|2020-04-13 14:20:00|9670.1|9668.6|9669.2|9667.7|9670.9|9669.4|9667.9|9666.4|465
1586787900000|2020-04-13 14:25:00|9669.4|9667.9|9669.6|9668.1|9670.7|9669.2|9668.8|9667.3|385
1586788200000|2020-04-13 14:30:00|9669.7|9668.2|9669.7|9668.2|9671.6|9670.1|9669.2|9667.7|393
1586788500000|2020-04-13 14:35:00|9669.5|9668|9672.3|9670.8|9673.3|9671.8|9668.7|9667.2|369
1586788800000|2020-04-13 14:40:00|9672.4|9670.9|9677.5|9676|9677.7|9676.2|9671.3|9669.8|480
1586789100000|2020-04-13 14:45:00|9677.4|9675.9|9675.6|9674.1|9678|9676.5|9674.5|9673|421
1586789400000|2020-04-13 14:50:00|9675.5|9674|9681.4|9679.9|9682.8|9681.3|9675.5|9674|483
1586789700000|2020-04-13 14:55:00|9681.1|9679.6|9681.2|9679.7|9685.4|9683.9|9679.3|9677.8|813
1586790000000|2020-04-13 15:00:00|9681.1|9679.6|9681|9679.5|9683.6|9682.1|9680.3|9678.8|590
1586790300000|2020-04-13 15:05:00|9680.9|9679.4|9686.8|9685.3|9687.9|9686.4|9679.4|9677.9|499
1586790600000|2020-04-13 15:10:00|9686.6|9685.1|9685.5|9684|9687.3|9685.8|9683.8|9682.3|437
1586790900000|2020-04-13 15:15:00|9685.6|9684.1|9679.8|9678.3|9686.3|9684.8|9679.8|9678.3|459
1586791200000|2020-04-13 15:20:00|9679.9|9678.4|9676|9674.5|9680|9678.5|9675.8|9674.3|462
1586791500000|2020-04-13 15:25:00|9675.9|9674.4|9676.8|9675.3|9677.8|9676.3|9675.5|9674|377
1586791800000|2020-04-13 15:30:00|9676.7|9675.2|9676.7|9675.2|9677.3|9675.8|9675.4|9673.9|356
1586792100000|2020-04-13 15:35:00|9676.8|9675.3|9675.4|9673.9|9677.9|9676.4|9674.6|9673.1|401
1586792400000|2020-04-13 15:40:00|9675.5|9674|9674.9|9673.4|9677.2|9675.7|9674.6|9673.1|346
1586792700000|2020-04-13 15:45:00|9675|9673.5|9675.2|9673.7|9676|9674.5|9673|9671.5|451
1586793000000|2020-04-13 15:50:00|9675.1|9673.6|9675.9|9674.4|9677.1|9675.6|9675.1|9673.6|403
1586793300000|2020-04-13 15:55:00|9675.8|9674.3|9675.7|9674.2|9676.4|9674.9|9673.6|9672.1|394
1586793600000|2020-04-13 16:00:00|9675.6|9674.1|9675.6|9674.1|9676.8|9675.3|9675.3|9673.8|274
1586793900000|2020-04-13 16:05:00|9675.5|9674|9676.3|9674.8|9676.3|9674.8|9674.8|9673.3|197
1586794200000|2020-04-13 16:10:00|9676.2|9674.7|9671.3|9669.8|9676.3|9674.8|9671.3|9669.8|330
1586794500000|2020-04-13 16:15:00|9671.4|9669.9|9672.9|9671.4|9673|9671.5|9669.2|9667.7|448
1586794800000|2020-04-13 16:20:00|9673|9671.5|9672.2|9670.7|9674.5|9673|9672.2|9670.7|335
1586795100000|2020-04-13 16:25:00|9672|9670.5|9671.4|9669.9|9672.3|9670.8|9670|9668.5|296
1586795400000|2020-04-13 16:30:00|9671.3|9669.8|9669.6|9668.1|9672.1|9670.6|9669.4|9667.9|344
1586795700000|2020-04-13 16:35:00|9669.7|9668.2|9670.8|9669.3|9671.8|9670.3|9669.5|9668|233
1586796000000|2020-04-13 16:40:00|9670.9|9669.4|9672.9|9671.4|9673.4|9671.9|9670.7|9669.2|268
1586796300000|2020-04-13 16:45:00|9673.2|9671.7|9669.4|9667.9|9673.6|9672.1|9669.4|9667.9|308
1586796600000|2020-04-13 16:50:00|9669.7|9668.2|9668|9666.5|9671|9669.5|9667.6|9666.1|388
1586796900000|2020-04-13 16:55:00|9668.2|9666.7|9666.9|9665.4|9668.8|9667.3|9665.9|9664.4|389
1586797200000|2020-04-13 17:00:00|9667.2|9665.7|9669.6|9668.1|9670.2|9668.7|9666.9|9665.4|389
1586797500000|2020-04-13 17:05:00|9669.7|9668.2|9672.3|9670.8|9672.4|9670.9|9669.5|9668|276
1586797800000|2020-04-13 17:10:00|9672.5|9671|9674|9672.5|9674.4|9672.9|9671.5|9670|328
1586798100000|2020-04-13 17:15:00|9674.4|9672.9|9674.5|9673|9675.1|9673.6|9672.9|9671.4|290
1586798400000|2020-04-13 17:20:00|9674.4|9672.9|9673.4|9671.9|9674.9|9673.4|9672.3|9670.8|237
1586798700000|2020-04-13 17:25:00|9673.6|9672.1|9675.3|9673.8|9676.1|9674.6|9673.3|9671.8|224
1586799000000|2020-04-13 17:30:00|9675.4|9673.9|9675.1|9673.6|9676.7|9675.2|9674.8|9673.3|220
1586799300000|2020-04-13 17:35:00|9675.2|9673.7|9671.5|9670|9675.3|9673.8|9671.4|9669.9|349
1586799600000|2020-04-13 17:40:00|9671.8|9670.3|9670.4|9668.9|9672.4|9670.9|9669.9|9668.4|411
1586799900000|2020-04-13 17:45:00|9670.3|9668.8|9667.7|9666.2|9670.7|9669.2|9665|9663.5|542
1586800200000|2020-04-13 17:50:00|9667.6|9666.1|9665.7|9664.2|9668.9|9667.4|9664.4|9662.9|474
1586800500000|2020-04-13 17:55:00|9665.8|9664.3|9666.6|9665.1|9667.9|9666.4|9664.7|9663.2|386
1586800800000|2020-04-13 18:00:00|9666.5|9665|9666.7|9665.2|9667.4|9665.9|9665.4|9663.9|355
1586801100000|2020-04-13 18:05:00|9666.4|9664.9|9665.8|9664.3|9667.7|9666.2|9665.6|9664.1|318
1586801400000|2020-04-13 18:10:00|9665.7|9664.2|9665.8|9664.3|9667.4|9665.9|9664.7|9663.2|401
1586801700000|2020-04-13 18:15:00|9665.9|9664.4|9665.8|9664.3|9666.6|9665.1|9664.5|9663|276
1586802000000|2020-04-13 18:20:00|9665.9|9664.4|9666.9|9665.4|9667.4|9665.9|9665|9663.5|315
1586802300000|2020-04-13 18:25:00|9667|9665.5|9665.7|9664.2|9667.9|9666.4|9665.6|9664.1|295
1586802600000|2020-04-13 18:30:00|9665.8|9664.3|9662.9|9661.4|9666|9664.5|9662.8|9661.3|245
1586802900000|2020-04-13 18:35:00|9663|9661.5|9665.4|9663.9|9665.6|9664.1|9662.5|9661|187
1586803200000|2020-04-13 18:40:00|9665.3|9663.8|9666.7|9665.2|9666.9|9665.4|9665.1|9663.6|262
1586803500000|2020-04-13 18:45:00|9666.6|9665.1|9668.4|9666.9|9669.3|9667.8|9666.5|9665|350
1586803800000|2020-04-13 18:50:00|9668.5|9667|9664.6|9663.1|9668.5|9667|9664.5|9663|228
1586804100000|2020-04-13 18:55:00|9664.4|9662.9|9663.8|9662.3|9664.9|9663.4|9663|9661.5|272
1586804400000|2020-04-13 19:00:00|9663.7|9662.2|9662.5|9661|9665.2|9663.7|9662.5|9661|318
1586804700000|2020-04-13 19:05:00|9662.6|9661.1|9665|9663.5|9665.4|9663.9|9662.4|9660.9|244
1586805000000|2020-04-13 19:10:00|9664.9|9663.4|9667.4|9665.9|9667.5|9666|9664.2|9662.7|279
1586805300000|2020-04-13 19:15:00|9667.3|9665.8|9671.2|9669.7|9672|9669.9|9667.2|9665.7|508
1586805600000|2020-04-13 19:20:00|9671.1|9669.6|9671.1|9669.6|9672.1|9670.6|9670.3|9668.8|451
1586805900000|2020-04-13 19:25:00|9671.2|9669.7|9670.7|9669.2|9671.3|9669.8|9670.5|9669|238
1586806200000|2020-04-13 19:30:00|9670.6|9669.1|9670.6|9669.1|9670.7|9669.2|9668.9|9667.4|273
1586806500000|2020-04-13 19:35:00|9670.7|9669.2|9670|9668.5|9671.2|9669.7|9669.6|9668.1|243
1586806800000|2020-04-13 19:40:00|9669.9|9668.4|9670|9668.5|9671|9669.5|9669.7|9668.2|231
1586807100000|2020-04-13 19:45:00|9669.8|9668.3|9668.2|9666.7|9670.2|9668.7|9668|9666.5|273
1586807400000|2020-04-13 19:50:00|9668.7|9667.2|9668.7|9667.2|9670|9668.5|9668.3|9666.8|297
1586807700000|2020-04-13 19:55:00|9668.6|9667.1|9671.3|9669.8|9672.5|9671|9668.3|9666.8|417
1586808000000|2020-04-13 20:00:00|9671.2|9669.7|9672|9670.5|9672.6|9671.1|9670.8|9669.3|251
1586808300000|2020-04-13 20:05:00|9671.9|9670.4|9674.1|9672.6|9674.4|9672.6|9671.9|9670.4|150
1586808600000|2020-04-13 20:10:00|9674|9672.5|9673.3|9671.8|9674.3|9672.6|9672.4|9670.8|234
1586808900000|2020-04-13 20:15:00|9673.2|9671.7|9673.5|9672|9674.4|9672.5|9672.3|9670.5|169
1586809200000|2020-04-13 20:20:00|9673.4|9671.9|9675.8|9673.4|9675.9|9674.4|9673.2|9671.7|178
1586809500000|2020-04-13 20:25:00|9675.9|9673.5|9675.8|9673.4|9676.4|9674.7|9672.8|9671.3|247
1586809800000|2020-04-13 20:30:00|9675.9|9673.5|9674.1|9671.7|9675.9|9673.5|9673|9671.1|193
1586810100000|2020-04-13 20:35:00|9674|9671.6|9674.8|9672.4|9676.2|9673.9|9673.9|9671.6|134
1586810400000|2020-04-13 20:40:00|9674.7|9672.3|9677.5|9675.1|9677.7|9675.4|9673.9|9672|219
1586810700000|2020-04-13 20:45:00|9677.6|9675.2|9677|9674.6|9678|9676|9676.3|9674.2|226
1586811000000|2020-04-13 20:50:00|9676.9|9674.5|9677.7|9675.3|9677.8|9675.4|9676.7|9674.3|178
1586811300000|2020-04-13 20:55:00|9677.6|9675.2|9677.3|9672.3|9678.1|9675.5|9675.6|9671.5|348
1586811600000|2020-04-13 21:00:00|9677.1|9672.1|9677.4|9672.4|9679|9674|9672|9667|65
1586811900000|2020-04-13 21:05:00|9675.7|9670.7|9675.6|9670.6|9679.8|9674.8|9673.8|9668.8|126
1586812200000|2020-04-13 21:10:00|9676.1|9671.1|9676.6|9671.6|9679.6|9674.6|9674.5|9669.5|79
1586812500000|2020-04-13 21:15:00|9676.2|9671.2|9682.3|9677.3|9683.6|9678.6|9671.3|9666.3|320
1586812800000|2020-04-13 21:20:00|9682.4|9677.4|9675.2|9670.2|9682.8|9677.8|9672.3|9667.3|290
1586813100000|2020-04-13 21:25:00|9674.7|9669.7|9675.2|9670.2|9683.9|9678.9|9669.8|9664.8|619
1586813400000|2020-04-13 21:30:00|9675|9670|9673.8|9668.8|9677.2|9672.2|9671|9666|404
1586813700000|2020-04-13 21:35:00|9673.9|9668.9|9675|9670|9677.5|9672.5|9673.5|9668.5|357
1586814000000|2020-04-13 21:40:00|9675.1|9670.1|9675.3|9670.3|9677.7|9672.7|9673.7|9668.7|279
1586814300000|2020-04-13 21:45:00|9675|9670|9675.1|9670.1|9676.1|9671.1|9673.1|9668.1|401
1586814600000|2020-04-13 21:50:00|9675.3|9670.3|9678.5|9673.5|9678.8|9673.8|9671.4|9666.4|380
1586814900000|2020-04-13 21:55:00|9678.1|9673.1|9679.8|9674.8|9680.7|9675.7|9673.1|9668.1|395
1586815200000|2020-04-13 22:00:00|9679.5|9674.5|9676|9672|9680.3|9675.3|9675.1|9671.5|406
1586815500000|2020-04-13 22:05:00|9676.1|9672.1|9677.4|9673.5|9677.8|9674|9674.9|9671.1|272
1586815800000|2020-04-13 22:10:00|9677.6|9673.6|9677.5|9673.4|9678.1|9674.3|9676.7|9672.5|220
1586816100000|2020-04-13 22:15:00|9677.3|9673.5|9677.5|9674.4|9678.2|9674.5|9676.4|9673.1|316
1586816400000|2020-04-13 22:20:00|9677.4|9674.1|9676.9|9674.2|9677.9|9674.7|9675.9|9672.4|231
1586816700000|2020-04-13 22:25:00|9676.8|9674.3|9676.2|9673.3|9677.7|9674.8|9675.8|9672.7|331
1586817000000|2020-04-13 22:30:00|9676.5|9673.2|9677.4|9674.8|9677.7|9675.2|9675.7|9672.8|304
1586817300000|2020-04-13 22:35:00|9677.3|9674.9|9675|9672.6|9677.7|9675.2|9674.8|9672.4|315
1586817600000|2020-04-13 22:40:00|9675.2|9672.8|9674|9671.6|9676.4|9673.3|9674|9671.6|243
1586817900000|2020-04-13 22:45:00|9674.2|9671.8|9674|9671.6|9674.8|9672.4|9673.6|9671.5|129
1586818200000|2020-04-13 22:50:00|9674.1|9671.7|9673.2|9670.8|9675|9672.5|9672.7|9670.6|202
1586818500000|2020-04-13 22:55:00|9673.3|9670.9|9673.7|9671.3|9674.6|9671.8|9672.5|9670.2|168
1586818800000|2020-04-13 23:00:00|9672.7|9671.2|9673.8|9671.4|9674|9671.9|9672.4|9670.4|259
1586819100000|2020-04-13 23:05:00|9673.7|9671.3|9673.8|9671.4|9673.9|9671.7|9673.1|9671|132
1586819400000|2020-04-13 23:10:00|9673.7|9671.3|9669.9|9667.5|9673.8|9671.4|9667.9|9665.5|433
1586819700000|2020-04-13 23:15:00|9670|9667.6|9673|9670.6|9673.7|9671.7|9669.6|9667.2|326
1586820000000|2020-04-13 23:20:00|9673.1|9670.7|9671|9668.6|9673.2|9671.1|9670.5|9668.3|205
1586820300000|2020-04-13 23:25:00|9671.1|9668.7|9671.1|9668.7|9672.1|9670.4|9669.3|9667.2|281
1586820600000|2020-04-13 23:30:00|9671.2|9668.8|9671.2|9668.8|9671.7|9669.7|9670.6|9668.7|183
1586820900000|2020-04-13 23:35:00|9671.1|9668.7|9670.9|9668.5|9671.4|9669.5|9670.6|9668.3|237
1586821200000|2020-04-13 23:40:00|9671|9668.6|9669.1|9666.7|9671.4|9669|9668.4|9666.3|294
1586821500000|2020-04-13 23:45:00|9669|9666.6|9666.3|9663.9|9669.2|9666.8|9665.8|9663.5|274
1586821800000|2020-04-13 23:50:00|9666.4|9664|9665.6|9663.2|9666.8|9664.9|9663.7|9661.3|323
1586822100000|2020-04-13 23:55:00|9665.7|9663.3|9669.4|9667|9669.6|9667.2|9665.1|9663.1|227
1586822400000|2020-04-14 00:00:00|9669.3|9666.9|9662.8|9660.4|9671.7|9669.8|9662.6|9660.2|700
1586822700000|2020-04-14 00:05:00|9662.7|9660.3|9659.5|9658|9662.9|9660.5|9656.8|9654.8|588
1586823000000|2020-04-14 00:10:00|9659.6|9658.1|9659.6|9658.1|9661.3|9659.2|9657.8|9655.8|498
1586823300000|2020-04-14 00:15:00|9659.5|9658|9660.7|9658.3|9661.3|9659.4|9658.3|9656.6|612
1586823600000|2020-04-14 00:20:00|9660.6|9658.2|9662.4|9660.9|9662.7|9661|9659.5|9657.6|459
1586823900000|2020-04-14 00:25:00|9662.5|9661|9663.3|9660.9|9665.6|9663.4|9662.4|9660.5|513
1586824200000|2020-04-14 00:30:00|9663.4|9661|9662.9|9661.4|9663.4|9661.9|9661.4|9659.5|448
1586824500000|2020-04-14 00:35:00|9662.8|9661.3|9664|9662.5|9664.4|9662.7|9662.1|9660.5|409
1586824800000|2020-04-14 00:40:00|9664.1|9662.6|9664.2|9662.7|9665.6|9664.1|9663.6|9662|445
1586825100000|2020-04-14 00:45:00|9664.3|9662.8|9663.8|9662.3|9665.3|9663.8|9663.2|9661.7|382
1586825400000|2020-04-14 00:50:00|9663.7|9662.2|9657.8|9656.3|9664.5|9662.8|9656.9|9655.3|510
1586825700000|2020-04-14 00:55:00|9657.7|9656.2|9658.8|9657.3|9660.5|9659|9657.7|9656|578
1586826000000|2020-04-14 01:00:00|9658.9|9657.4|9660.5|9659|9660.7|9659.1|9658.3|9656.4|388
1586826300000|2020-04-14 01:05:00|9660.4|9658.9|9659.8|9658.3|9661|9659.5|9659.1|9657.6|322
1586826600000|2020-04-14 01:10:00|9659.9|9658.4|9664.3|9661.9|9664.4|9662.5|9659.3|9657.8|529
1586826900000|2020-04-14 01:15:00|9664.2|9661.8|9663.5|9662|9665.3|9663.4|9662.7|9660.9|455
1586827200000|2020-04-14 01:20:00|9663.6|9662.1|9661.6|9660.1|9664.5|9662.6|9660.8|9659.3|498
1586827500000|2020-04-14 01:25:00|9661.5|9660|9662.5|9661|9664.6|9663.1|9660.8|9659.3|493
1586827800000|2020-04-14 01:30:00|9662.4|9660.9|9661.8|9660.3|9664.8|9663.2|9660.7|9659.2|535
1586828100000|2020-04-14 01:35:00|9661.7|9660.2|9663.2|9661.7|9663.3|9661.8|9660.9|9659.2|438
1586828400000|2020-04-14 01:40:00|9663|9661.5|9658.4|9656.9|9663.7|9661.7|9658.2|9656.7|399
1586828700000|2020-04-14 01:45:00|9658.5|9657|9652.3|9650.8|9658.5|9657|9652|9650.5|584
1586829000000|2020-04-14 01:50:00|9652.5|9651|9653|9651.5|9655.2|9653.6|9652.5|9651|458
1586829300000|2020-04-14 01:55:00|9653.1|9651.6|9651.6|9650.1|9653.1|9651.6|9650.7|9648.9|696
1586829600000|2020-04-14 02:00:00|9651.5|9650|9647.8|9646.3|9652|9650|9646.3|9644.1|743
1586829900000|2020-04-14 02:05:00|9647.7|9646.2|9650|9648.5|9650.9|9649.4|9647.7|9646.2|561
1586830200000|2020-04-14 02:10:00|9649.9|9648.4|9649|9647.5|9650.2|9648.7|9648.6|9647.1|422
1586830500000|2020-04-14 02:15:00|9649.1|9647.6|9649.8|9648.3|9650.8|9649.3|9648.9|9647.4|398
1586830800000|2020-04-14 02:20:00|9649.9|9648.4|9649.9|9648.4|9650.8|9649.3|9649|9647.3|373
1586831100000|2020-04-14 02:25:00|9650.1|9648.6|9649.6|9648.1|9651.7|9650.2|9649.5|9648|434
1586831400000|2020-04-14 02:30:00|9649.7|9648.2|9648.5|9647|9650|9648.5|9647.7|9646.2|474
1586831700000|2020-04-14 02:35:00|9648.4|9646.9|9647.6|9646.1|9649.1|9647.6|9647.5|9646|355
1586832000000|2020-04-14 02:40:00|9647.7|9646.2|9648|9646.5|9648.9|9647.4|9646.9|9645.4|361
1586832300000|2020-04-14 02:45:00|9648.1|9646.6|9644.8|9643.3|9648.5|9647|9643.2|9641.7|341
1586832600000|2020-04-14 02:50:00|9645|9643.5|9644.9|9643.4|9645.8|9644.3|9643.2|9641.7|337
1586832900000|2020-04-14 02:55:00|9644.8|9643.3|9643|9641.5|9646.2|9644.7|9641.8|9640.3|401
1586833200000|2020-04-14 03:00:00|9642.9|9641.4|9644.5|9643|9645|9643.5|9641.5|9640|379
1586833500000|2020-04-14 03:05:00|9644.6|9643.1|9642.2|9640.7|9645.1|9643.6|9641.7|9639.9|415
1586833800000|2020-04-14 03:10:00|9642.3|9640.8|9641.9|9640.4|9643.1|9641.6|9641|9639.5|285
1586834100000|2020-04-14 03:15:00|9642|9640.5|9643.9|9642.4|9644.6|9643.1|9641.9|9640.4|282
1586834400000|2020-04-14 03:20:00|9644|9642.5|9641.5|9640|9644.4|9642.9|9641.5|9640|311
1586834700000|2020-04-14 03:25:00|9641.6|9640.1|9644|9642.5|9644.2|9642.7|9641.6|9640.1|285
1586835000000|2020-04-14 03:30:00|9644.1|9642.6|9643.8|9642.3|9645.1|9643.6|9643.5|9642|347
1586835300000|2020-04-14 03:35:00|9644.1|9642.6|9644.7|9643.2|9644.8|9643.3|9643.5|9642|299
1586835600000|2020-04-14 03:40:00|9644.6|9643.1|9644.2|9642.7|9646.5|9645|9643.4|9641.9|358
1586835900000|2020-04-14 03:45:00|9644.3|9642.8|9644.1|9642.6|9645.2|9643.7|9643.8|9642.3|288
1586836200000|2020-04-14 03:50:00|9644.2|9642.7|9643.7|9642.2|9644.3|9642.8|9643|9641.5|214
1586836500000|2020-04-14 03:55:00|9643.6|9642.1|9644.3|9642.8|9644.4|9642.9|9643.3|9641.8|319
1586836800000|2020-04-14 04:00:00|9644.4|9642.9|9642.8|9641.3|9646.4|9644.9|9642.8|9641.3|288
1586837100000|2020-04-14 04:05:00|9642.9|9641.4|9642.5|9641|9643.8|9642.3|9642.2|9640.7|303
1586837400000|2020-04-14 04:10:00|9642.6|9641.1|9643.9|9642.4|9646.4|9644.4|9641.2|9639.7|372
1586837700000|2020-04-14 04:15:00|9643.8|9642.3|9646.1|9644.6|9646.2|9644.7|9643.4|9641.9|257
1586838000000|2020-04-14 04:20:00|9646|9644.5|9644.7|9643.2|9646.4|9644.9|9643.6|9642.1|403
1586838300000|2020-04-14 04:25:00|9644.8|9643.3|9644.8|9643.3|9645.4|9643.9|9644.4|9642.9|278
1586838600000|2020-04-14 04:30:00|9644.7|9643.2|9645.8|9644.3|9645.9|9644.4|9643.9|9642.4|336
1586838900000|2020-04-14 04:35:00|9645.9|9644.4|9645.2|9643.7|9645.9|9644.4|9644.6|9643.1|305
1586839200000|2020-04-14 04:40:00|9645.3|9643.8|9645.7|9644.2|9646|9644.5|9644.9|9643.4|166
1586839500000|2020-04-14 04:45:00|9645.8|9644.3|9646|9644.5|9646.1|9644.6|9644|9642.5|351
1586839800000|2020-04-14 04:50:00|9645.9|9644.4|9645.1|9643.6|9646.5|9645|9645.1|9643.6|274
1586840100000|2020-04-14 04:55:00|9645.2|9643.7|9647.3|9645.8|9647.9|9646|9643.9|9642.4|341
1586840400000|2020-04-14 05:00:00|9647.2|9645.7|9649.3|9647.8|9649.4|9647.9|9646.4|9644.9|353
1586840700000|2020-04-14 05:05:00|9649.4|9647.9|9651.3|9649.8|9651.9|9650|9649.1|9647.5|268
1586841000000|2020-04-14 05:10:00|9651.2|9649.7|9651.9|9650.4|9652.9|9651|9651.1|9649.3|270
1586841300000|2020-04-14 05:15:00|9651.8|9650.3|9650.7|9649.2|9652.2|9650.7|9650.6|9649.1|286
1586841600000|2020-04-14 05:20:00|9650.8|9649.3|9651.1|9649.6|9651.2|9649.7|9649.3|9647.8|254
1586841900000|2020-04-14 05:25:00|9651.2|9649.7|9651|9649.5|9652.7|9651.2|9649.4|9647.9|255
1586842200000|2020-04-14 05:30:00|9651.1|9649.6|9647.1|9645.6|9651.6|9650.1|9646.6|9645.1|397
1586842500000|2020-04-14 05:35:00|9647.2|9645.7|9647.3|9645.8|9648.3|9646.8|9646.4|9644.9|258
1586842800000|2020-04-14 05:40:00|9647.2|9645.7|9648.6|9647.1|9649.3|9647.8|9646.2|9644.7|377
1586843100000|2020-04-14 05:45:00|9648.9|9647.4|9648|9646.5|9649.3|9647.8|9646.6|9645.1|235
1586843400000|2020-04-14 05:50:00|9647.9|9646.4|9649.1|9647.6|9649.2|9647.7|9646.8|9645.3|290
1586843700000|2020-04-14 05:55:00|9649|9647.5|9650.8|9649.3|9651.5|9650|9648.9|9647.4|380
1586844000000|2020-04-14 06:00:00|9650.5|9649|9651.5|9650|9652.9|9651.4|9649.9|9648.4|408
1586844300000|2020-04-14 06:05:00|9651|9649.5|9654.9|9653.4|9655.4|9653.9|9650|9648.5|442
1586844600000|2020-04-14 06:10:00|9654.8|9653.3|9655|9653.5|9655.9|9654.4|9653.8|9652.3|472
1586844900000|2020-04-14 06:15:00|9655.5|9654|9657.4|9655.9|9659.6|9658.1|9653.7|9652.2|523
1586845200000|2020-04-14 06:20:00|9657.5|9656|9657.2|9655.7|9657.5|9656|9655.3|9653.8|542
1586845500000|2020-04-14 06:25:00|9657.1|9655.6|9655.1|9653.6|9657.1|9655.6|9655|9653.5|380
1586845800000|2020-04-14 06:30:00|9655.2|9653.7|9653.7|9652.2|9655.3|9653.8|9653.2|9651.7|336
1586846100000|2020-04-14 06:35:00|9653.6|9652.1|9653.9|9652.4|9655.4|9653.9|9653|9651.5|333
1586846400000|2020-04-14 06:40:00|9654|9652.5|9655.4|9653.9|9657.2|9655.7|9653.8|9652.3|468
1586846700000|2020-04-14 06:45:00|9655.3|9653.8|9657.1|9655.6|9657.7|9656.2|9655.3|9653.8|402
1586847000000|2020-04-14 06:50:00|9657.2|9655.7|9657.4|9655.9|9657.7|9656.2|9656.2|9654.7|363
1586847300000|2020-04-14 06:55:00|9657.5|9656|9655.8|9654.3|9658.4|9656.9|9654.9|9653.4|509
1586847600000|2020-04-14 07:00:00|9655.9|9654.4|9655.6|9654.1|9658.2|9656.7|9655.5|9654|413
1586847900000|2020-04-14 07:05:00|9655.5|9654|9652.4|9650.9|9656.8|9655.3|9647.9|9646.4|542
1586848200000|2020-04-14 07:10:00|9652.3|9650.8|9649.7|9648.2|9655|9653.5|9649.6|9648.1|517
1586848500000|2020-04-14 07:15:00|9649.8|9648.3|9650.4|9648.9|9652|9650.5|9648|9646.5|582
1586848800000|2020-04-14 07:20:00|9650.3|9648.8|9651.8|9650.3|9651.8|9650.3|9648.5|9647|447
1586849100000|2020-04-14 07:25:00|9651.9|9650.4|9651.5|9650|9653.2|9651.7|9649.8|9648.3|428
1586849400000|2020-04-14 07:30:00|9651.4|9649.9|9654.4|9652.9|9654.5|9653|9650.7|9649.2|394
1586849700000|2020-04-14 07:35:00|9654.7|9653.2|9654.3|9652.8|9657.2|9655.7|9653.9|9652.4|370
1586850000000|2020-04-14 07:40:00|9654.4|9652.9|9649.9|9648.4|9654.7|9653.2|9649.6|9648.1|526
1586850300000|2020-04-14 07:45:00|9650|9648.5|9647.8|9646.3|9650.2|9648.7|9647|9645.5|464
1586850600000|2020-04-14 07:50:00|9647.7|9646.2|9649.3|9647.8|9650.5|9649|9647.4|9645.9|428
1586850900000|2020-04-14 07:55:00|9649.4|9647.9|9648.4|9646.9|9651.5|9650|9648.3|9646.8|362
1586851200000|2020-04-14 08:00:00|9648.3|9646.8|9650.2|9648.7|9650.2|9648.7|9647.9|9646.4|424
1586851500000|2020-04-14 08:05:00|9650.4|9648.9|9652.6|9651.1|9653.3|9651.8|9650.3|9648.8|407
1586851800000|2020-04-14 08:10:00|9652.7|9651.2|9656.3|9654.8|9657.4|9655.9|9650.7|9649.2|510
1586852100000|2020-04-14 08:15:00|9656.2|9654.7|9658.1|9656.6|9658.5|9657|9654.8|9653.3|526
1586852400000|2020-04-14 08:20:00|9658.2|9656.7|9656.5|9655|9659.4|9657.9|9656.1|9654.6|447
1586852700000|2020-04-14 08:25:00|9656.6|9655.1|9656.2|9654.7|9657.1|9655.6|9655.3|9653.8|349
1586853000000|2020-04-14 08:30:00|9656.3|9654.8|9656.1|9654.6|9657.8|9656.3|9655.7|9654.2|400
1586853300000|2020-04-14 08:35:00|9656.2|9654.7|9656.1|9654.6|9657.5|9656|9655.8|9654.3|368
1586853600000|2020-04-14 08:40:00|9656|9654.5|9652.4|9650.9|9656.1|9654.6|9652|9650.5|383
1586853900000|2020-04-14 08:45:00|9652.5|9651|9651.2|9649.7|9653.5|9652|9648.5|9647|410
1586854200000|2020-04-14 08:50:00|9651.4|9649.9|9654.6|9653.1|9657.2|9655.7|9651.4|9649.9|462
1586854500000|2020-04-14 08:55:00|9654.5|9653|9652.6|9651.1|9655.2|9653.7|9652.3|9650.8|417
1586854800000|2020-04-14 09:00:00|9652.7|9651.2|9653.1|9651.6|9654.1|9652.6|9651.1|9649.6|409
1586855100000|2020-04-14 09:05:00|9653.3|9651.8|9651|9649.5|9654.5|9653|9650.5|9649|381
1586855400000|2020-04-14 09:10:00|9650.9|9649.4|9650.1|9648.6|9652.6|9651.1|9650|9648.5|400
1586855700000|2020-04-14 09:15:00|9650|9648.5|9650|9648.5|9651.6|9650.1|9649.4|9647.9|337
1586856000000|2020-04-14 09:20:00|9650.1|9648.6|9642.7|9641.2|9650.1|9648.6|9642.6|9641.1|421
1586856300000|2020-04-14 09:25:00|9642.6|9641.1|9640.1|9638.6|9643.8|9642.3|9639.5|9638|488
1586856600000|2020-04-14 09:30:00|9640.2|9638.7|9642.7|9641.2|9642.8|9641.3|9637.4|9635.9|582
1586856900000|2020-04-14 09:35:00|9642.8|9641.3|9641.8|9640.3|9643.1|9641.6|9640.5|9639|475
1586857200000|2020-04-14 09:40:00|9641.9|9640.4|9632.7|9631.2|9642|9640.5|9632.6|9631.1|444
1586857500000|2020-04-14 09:45:00|9632.6|9631.1|9632.7|9631.2|9634|9632.5|9630.8|9629.3|569
1586857800000|2020-04-14 09:50:00|9632.8|9631.3|9633.4|9631.9|9635.2|9633.7|9630.8|9629.3|452
1586858100000|2020-04-14 09:55:00|9633.3|9631.8|9635.3|9633.8|9636.1|9634.6|9631.4|9629.9|402
1586858400000|2020-04-14 10:00:00|9635.1|9633.6|9633|9631.5|9636.7|9635.2|9631.9|9630.4|424
1586858700000|2020-04-14 10:05:00|9633.1|9631.6|9633.7|9632.2|9635.6|9634.1|9633|9631.5|467
1586859000000|2020-04-14 10:10:00|9633.8|9632.3|9636.9|9635.4|9637.1|9635.6|9632.8|9631.3|381
1586859300000|2020-04-14 10:15:00|9636.8|9635.3|9637.5|9636|9639.7|9638.2|9635.3|9633.8|383
1586859600000|2020-04-14 10:20:00|9637.6|9636.1|9637.1|9635.6|9639.7|9638.2|9636.5|9635|484
1586859900000|2020-04-14 10:25:00|9637|9635.5|9635.1|9633.6|9637.4|9635.9|9634.5|9633|400
1586860200000|2020-04-14 10:30:00|9635.2|9633.7|9635.4|9633.9|9636.3|9634.8|9633.9|9632.4|368
1586860500000|2020-04-14 10:35:00|9635.3|9633.8|9638.6|9637.1|9638.8|9637.3|9634.7|9633.2|302
1586860800000|2020-04-14 10:40:00|9638.5|9637|9638.3|9636.8|9639.2|9637.7|9636.7|9635.2|418
1586861100000|2020-04-14 10:45:00|9638.2|9636.7|9640.4|9638.9|9641.4|9639.9|9636.9|9635.4|472
1586861400000|2020-04-14 10:50:00|9640.3|9638.8|9639.2|9637.7|9640.7|9639.2|9637.3|9635.8|352
1586861700000|2020-04-14 10:55:00|9639.3|9637.8|9635.5|9634|9639.3|9637.8|9634.9|9633.4|437
1586862000000|2020-04-14 11:00:00|9635.4|9633.9|9635.2|9633.7|9638|9636.5|9634.5|9633|376
1586862300000|2020-04-14 11:05:00|9635.1|9633.6|9634.9|9633.4|9635.6|9634.1|9633|9631.5|373
1586862600000|2020-04-14 11:10:00|9635|9633.5|9634.6|9633.1|9636.5|9635|9634.3|9632.8|378
1586862900000|2020-04-14 11:15:00|9634.5|9633|9634.7|9633.2|9635.9|9634.4|9632.8|9631.3|368
1586863200000|2020-04-14 11:20:00|9634.8|9633.3|9633.3|9631.8|9636.4|9634.9|9631.7|9630.2|390
1586863500000|2020-04-14 11:25:00|9633.5|9632|9629.6|9628.1|9634.6|9633.1|9629.6|9628.1|350
1586863800000|2020-04-14 11:30:00|9629.2|9627.7|9626.2|9624.7|9629.7|9628.2|9623.3|9621.8|482
1586864100000|2020-04-14 11:35:00|9626.1|9624.6|9631.1|9629.6|9631.5|9630|9626|9624.5|565
1586864400000|2020-04-14 11:40:00|9631.2|9629.7|9628.7|9627.2|9631.6|9630.1|9628|9626.5|372
1586864700000|2020-04-14 11:45:00|9628.6|9627.1|9622.5|9621|9628.8|9627.3|9620.7|9619.2|523
1586865000000|2020-04-14 11:50:00|9622.4|9620.9|9623.7|9622.2|9625.4|9623.9|9620.5|9619|462
1586865300000|2020-04-14 11:55:00|9623.8|9622.3|9621.6|9620.1|9625.6|9624.1|9619.1|9617.6|579
1586865600000|2020-04-14 12:00:00|9621.5|9620|9619.7|9618.2|9622.2|9620.7|9618.4|9616.9|649
1586865900000|2020-04-14 12:05:00|9619.6|9618.1|9617.8|9616.3|9620.3|9618.8|9615.7|9614.2|603
1586866200000|2020-04-14 12:10:00|9617.9|9616.4|9617.3|9615.8|9619.5|9618|9617.1|9615.6|611
1586866500000|2020-04-14 12:15:00|9617.4|9615.9|9617.7|9616.2|9619.4|9617.9|9616.2|9614.7|526
1586866800000|2020-04-14 12:20:00|9617.6|9616.1|9615.9|9614.4|9621.5|9620|9614.4|9612.9|558
1586867100000|2020-04-14 12:25:00|9615.8|9614.3|9613.5|9612|9616.6|9615.1|9611.2|9609.7|611
1586867400000|2020-04-14 12:30:00|9613.7|9612.2|9613.5|9612|9614|9612.5|9607.7|9606.2|669
1586867700000|2020-04-14 12:35:00|9613.6|9612.1|9611.6|9610.1|9616.1|9614.6|9610.8|9609.3|606
1586868000000|2020-04-14 12:40:00|9611.5|9610|9611.6|9610.1|9613.2|9611.7|9610.1|9608.6|477
1586868300000|2020-04-14 12:45:00|9611.8|9610.3|9613.3|9611.8|9613.8|9612.3|9610.6|9609.1|469
1586868600000|2020-04-14 12:50:00|9613.2|9611.7|9614.4|9612.9|9616.3|9614.8|9612.3|9610.8|493
1586868900000|2020-04-14 12:55:00|9614.3|9612.8|9611.1|9609.6|9614.4|9612.9|9608.9|9607.4|549
1586869200000|2020-04-14 13:00:00|9611|9609.5|9615.8|9614.3|9616.3|9614.8|9610.9|9609.4|532
1586869500000|2020-04-14 13:05:00|9615.5|9614|9616.8|9615.3|9617.3|9615.8|9613.3|9611.8|531
1586869800000|2020-04-14 13:10:00|9616.6|9615.1|9617.8|9616.3|9620.9|9619.4|9616.2|9614.7|622
1586870100000|2020-04-14 13:15:00|9617.7|9616.2|9617.1|9615.6|9621.2|9619.7|9616.7|9615.2|520
1586870400000|2020-04-14 13:20:00|9617.2|9615.7|9616.1|9614.6|9620.3|9618.8|9614.9|9613.4|508
1586870700000|2020-04-14 13:25:00|9616|9614.5|9620.6|9619.1|9621.2|9619.7|9615|9613.5|535
1586871000000|2020-04-14 13:30:00|9620.5|9619|9621.8|9620.3|9623.9|9622.4|9619.5|9618|582
1586871300000|2020-04-14 13:35:00|9621.9|9620.4|9619.4|9617.9|9621.9|9620.4|9618|9616.5|559
1586871600000|2020-04-14 13:40:00|9619.5|9618|9620.1|9618.6|9621.6|9620.1|9619|9617.5|464
1586871900000|2020-04-14 13:45:00|9620.5|9619|9618.2|9616.7|9621.5|9620|9618|9616.5|566
1586872200000|2020-04-14 13:50:00|9618.1|9616.6|9620.7|9619.2|9621.6|9620.1|9616.9|9615.4|657
1586872500000|2020-04-14 13:55:00|9621|9619.5|9622|9620.5|9622.3|9620.8|9620.1|9618.6|677
1586872800000|2020-04-14 14:00:00|9621.9|9620.4|9612.7|9611.2|9622.1|9620.6|9610.4|9608.9|692
1586873100000|2020-04-14 14:05:00|9612.5|9611|9614.1|9612.6|9614.2|9612.7|9611.6|9610.1|547
1586873400000|2020-04-14 14:10:00|9614|9612.5|9611.4|9609.9|9614.3|9612.8|9611.1|9609.6|506
1586873700000|2020-04-14 14:15:00|9611.5|9610|9605.9|9604.4|9614|9612.5|9604.8|9603.3|618
1586874000000|2020-04-14 14:20:00|9605.8|9604.3|9608.1|9606.6|9608.4|9606.9|9603.9|9602.4|662
1586874300000|2020-04-14 14:25:00|9608.2|9606.7|9611|9609.5|9611.6|9610.1|9606.4|9604.9|718
1586874600000|2020-04-14 14:30:00|9610.9|9609.4|9606.7|9605.2|9610.9|9609.4|9606.1|9604.6|578
1586874900000|2020-04-14 14:35:00|9606.8|9605.3|9608.1|9606.6|9609.3|9607.8|9606.5|9605|474
1586875200000|2020-04-14 14:40:00|9608.2|9606.7|9603.9|9602.4|9610|9608.5|9603.9|9602.4|567
1586875500000|2020-04-14 14:45:00|9604|9602.5|9602.4|9600.9|9605.9|9604.4|9602.4|9600.9|468
1586875800000|2020-04-14 14:50:00|9602.5|9601|9603.5|9602|9604.4|9602.9|9597|9595.5|724
1586876100000|2020-04-14 14:55:00|9603.4|9601.9|9607|9605.5|9609.4|9607.9|9603.4|9601.9|905
1586876400000|2020-04-14 15:00:00|9606.9|9605.4|9610.5|9609|9612.7|9611.2|9606.6|9605.1|710
1586876700000|2020-04-14 15:05:00|9610.6|9609.1|9615.7|9614.2|9618.2|9616.7|9609.9|9608.4|614
1586877000000|2020-04-14 15:10:00|9615.8|9614.3|9614.4|9612.9|9617.2|9615.7|9613|9611.5|622
1586877300000|2020-04-14 15:15:00|9614.5|9613|9614.8|9613.3|9616.3|9614.8|9612.7|9611.2|638
1586877600000|2020-04-14 15:20:00|9614.7|9613.2|9613.7|9612.2|9616|9614.5|9612.9|9611.4|481
1586877900000|2020-04-14 15:25:00|9613.6|9612.1|9619.2|9617.7|9619.2|9617.7|9613.5|9612|465
1586878200000|2020-04-14 15:30:00|9619.1|9617.6|9614.7|9613.2|9619.2|9617.7|9613.5|9612|525
1586878500000|2020-04-14 15:35:00|9614.8|9613.3|9611.6|9610.1|9614.8|9613.3|9611.4|9609.9|394
1586878800000|2020-04-14 15:40:00|9611.7|9610.2|9612.7|9611.2|9614.5|9613|9611.3|9609.8|398
1586879100000|2020-04-14 15:45:00|9612.6|9611.1|9610.4|9608.9|9613|9611.5|9609.7|9608.2|466
1586879400000|2020-04-14 15:50:00|9610.2|9608.7|9608.7|9607.2|9610.7|9609.2|9607.5|9606|437
1586879700000|2020-04-14 15:55:00|9608.6|9607.1|9607.1|9605.6|9609.2|9607.7|9605.9|9604.4|444
1586880000000|2020-04-14 16:00:00|9607|9605.5|9605.5|9604|9607.7|9606.2|9604.9|9603.4|313
1586880300000|2020-04-14 16:05:00|9605.6|9604.1|9607.2|9605.7|9608.3|9606.8|9605.6|9604.1|337
1586880600000|2020-04-14 16:10:00|9607.5|9606|9609|9607.5|9609.3|9607.8|9606.5|9605|396
1586880900000|2020-04-14 16:15:00|9608.9|9607.4|9607.1|9605.6|9609.7|9608.2|9606.9|9605.4|377
1586881200000|2020-04-14 16:20:00|9607.2|9605.7|9605.6|9604.1|9607.4|9605.9|9605.4|9603.9|340
1586881500000|2020-04-14 16:25:00|9605.7|9604.2|9606|9604.5|9608.2|9606.7|9605.6|9604.1|329
1586881800000|2020-04-14 16:30:00|9606.1|9604.6|9606.5|9605|9606.8|9605.3|9604.8|9603.3|286
1586882100000|2020-04-14 16:35:00|9606.3|9604.8|9609|9607.5|9609.8|9608.3|9605.6|9604.1|389
1586882400000|2020-04-14 16:40:00|9608.9|9607.4|9608.1|9606.6|9609.1|9607.6|9607.5|9606|301
1586882700000|2020-04-14 16:45:00|9608.2|9606.7|9613.6|9612.1|9614.7|9613.2|9608.1|9606.6|421
1586883000000|2020-04-14 16:50:00|9613.5|9612|9612.9|9611.4|9615.3|9613.8|9611.9|9610.4|381
1586883300000|2020-04-14 16:55:00|9612.8|9611.3|9612.4|9610.9|9612.8|9611.3|9609|9607.5|432
1586883600000|2020-04-14 17:00:00|9612.5|9611|9612.5|9611|9612.9|9611.4|9611.5|9610|303
1586883900000|2020-04-14 17:05:00|9612.6|9611.1|9611.5|9610|9612.7|9611.2|9610.4|9608.9|280
1586884200000|2020-04-14 17:10:00|9611.4|9609.9|9609.1|9607.6|9612|9610.5|9608.2|9606.7|313
1586884500000|2020-04-14 17:15:00|9609|9607.5|9609.7|9608.2|9611.1|9609.6|9608.9|9607.4|258
1586884800000|2020-04-14 17:20:00|9609.6|9608.1|9611.9|9610.4|9612.5|9611|9608.7|9607.2|295
1586885100000|2020-04-14 17:25:00|9612|9610.5|9615.3|9613.8|9615.3|9613.8|9611.8|9610.3|260
1586885400000|2020-04-14 17:30:00|9615.2|9613.7|9611.9|9610.4|9615.3|9613.8|9611.1|9609.6|273
1586885700000|2020-04-14 17:35:00|9611.8|9610.3|9613.2|9611.7|9614.1|9612.6|9611.7|9610.2|353
1586886000000|2020-04-14 17:40:00|9613.1|9611.6|9614|9612.5|9614.4|9612.9|9611.6|9610.1|233
1586886300000|2020-04-14 17:45:00|9614.1|9612.6|9612.4|9610.9|9614.1|9612.6|9611.7|9610.2|248
1586886600000|2020-04-14 17:50:00|9612.3|9610.8|9610.3|9608.8|9613.7|9612.2|9609.3|9607.8|388
1586886900000|2020-04-14 17:55:00|9610.2|9608.7|9601.4|9599.9|9610.5|9609|9600.3|9598.8|615
1586887200000|2020-04-14 18:00:00|9601.5|9600|9605.3|9603.8|9606.2|9604.7|9601.1|9599.6|473
1586887500000|2020-04-14 18:05:00|9605.5|9604|9607.6|9606.1|9608.1|9606.6|9605.4|9603.9|380
1586887800000|2020-04-14 18:10:00|9607.7|9606.2|9607.7|9606.2|9608.7|9607.2|9606.8|9605.3|368
1586888100000|2020-04-14 18:15:00|9607.6|9606.1|9609.8|9608.3|9610|9608.5|9607.1|9605.6|235
1586888400000|2020-04-14 18:20:00|9609.7|9608.2|9604.5|9603|9610.1|9608.6|9604|9602.5|439
1586888700000|2020-04-14 18:25:00|9604.6|9603.1|9603.2|9601.7|9604.9|9603.4|9600.8|9599.3|471
1586889000000|2020-04-14 18:30:00|9603.1|9601.6|9606.6|9605.1|9608.4|9606.9|9602.8|9601.3|385
1586889300000|2020-04-14 18:35:00|9606.5|9605|9606.6|9605.1|9608.2|9606.7|9605.6|9604.1|346
1586889600000|2020-04-14 18:40:00|9606.4|9604.9|9605.4|9603.9|9607.8|9606.3|9604.5|9603|314
1586889900000|2020-04-14 18:45:00|9605.2|9603.7|9604.9|9603.4|9607.4|9605.9|9603.9|9602.4|380
1586890200000|2020-04-14 18:50:00|9604.8|9603.3|9604.8|9603.3|9606.1|9604.6|9604.6|9603.1|305
1586890500000|2020-04-14 18:55:00|9604.7|9603.2|9604.2|9602.7|9606.1|9604.6|9602.1|9600.6|466
1586890800000|2020-04-14 19:00:00|9604.3|9602.8|9604.9|9603.4|9605.6|9604.1|9602.6|9601.1|397
1586891100000|2020-04-14 19:05:00|9604.8|9603.3|9605|9603.5|9606.7|9605.2|9604.6|9603.1|336
1586891400000|2020-04-14 19:10:00|9605.1|9603.6|9605.2|9603.7|9607|9605.5|9604.4|9602.9|328
1586891700000|2020-04-14 19:15:00|9605.3|9603.8|9605|9603.5|9606.1|9604.6|9604.7|9603.2|303
1586892000000|2020-04-14 19:20:00|9605.1|9603.6|9603.7|9602.2|9605.1|9603.6|9602.8|9601.3|239
1586892300000|2020-04-14 19:25:00|9603.6|9602.1|9602.8|9601.3|9604.3|9602.8|9601.6|9600.1|332
1586892600000|2020-04-14 19:30:00|9602.9|9601.4|9602.7|9601.2|9604.6|9603.1|9601.7|9600.2|288
1586892900000|2020-04-14 19:35:00|9602.8|9601.3|9602.7|9601.2|9604.4|9602.9|9602|9600.5|295
1586893200000|2020-04-14 19:40:00|9602.8|9601.3|9603.4|9601.9|9603.7|9602.2|9602.4|9600.9|248
1586893500000|2020-04-14 19:45:00|9603.5|9602|9603.4|9601.9|9603.7|9602.2|9601.8|9600.3|220
1586893800000|2020-04-14 19:50:00|9603.3|9601.8|9604.1|9602.6|9605.6|9604.1|9603.2|9601.7|298
1586894100000|2020-04-14 19:55:00|9604|9602.5|9602.8|9601.3|9604.5|9603|9602|9600.5|366
1586894400000|2020-04-14 20:00:00|9602.7|9601.2|9603.8|9602.3|9604|9602.5|9602.5|9601|366
1586894700000|2020-04-14 20:05:00|9603.9|9602.4|9602.2|9600.7|9604|9602.5|9601.7|9600.2|206
1586895000000|2020-04-14 20:10:00|9602.3|9600.8|9602.2|9600.7|9603|9601.5|9602.1|9600.6|178
1586895300000|2020-04-14 20:15:00|9602.3|9600.8|9602.8|9601.3|9603.6|9602.1|9602.2|9600.7|185
1586895600000|2020-04-14 20:20:00|9602.9|9601.4|9604.7|9603.2|9604.9|9603.4|9602.8|9601.3|155
1586895900000|2020-04-14 20:25:00|9604.8|9603.3|9603|9601.5|9605.1|9603.6|9602.5|9601|238
1586896200000|2020-04-14 20:30:00|9602.9|9601.4|9605.7|9604.2|9606.7|9605.1|9602.8|9601.3|251
1586896500000|2020-04-14 20:35:00|9605.8|9604.3|9606|9604.5|9607|9605.4|9605|9602.7|241
1586896800000|2020-04-14 20:40:00|9605.9|9604.4|9605.2|9603.7|9606.7|9604.6|9604.1|9602|218
1586897100000|2020-04-14 20:45:00|9605.3|9603.8|9606.5|9604.1|9607.5|9605.2|9605|9603|222
1586897400000|2020-04-14 20:50:00|9606.4|9604|9605.6|9604.1|9607.1|9605.2|9604.8|9602.9|248
1586897700000|2020-04-14 20:55:00|9606.1|9603.7|9604|9601.1|9606.5|9603.9|9604|9601.1|351
1586898000000|2020-04-14 21:00:00|9605.2|9601.3|9606.2|9601.2|9609|9604|9605|9600|110
1586898300000|2020-04-14 21:05:00|9606.5|9601.5|9604.8|9599.8|9606.8|9601.8|9602.8|9597.8|101
1586898600000|2020-04-14 21:10:00|9604.3|9599.3|9600.8|9595.8|9604.8|9599.8|9600.8|9595.8|173
1586898900000|2020-04-14 21:15:00|9601|9596|9599.3|9594.3|9601.8|9598.1|9597.5|9592.5|193
1586899200000|2020-04-14 21:20:00|9599.2|9594.2|9601.6|9596.6|9602.3|9597.3|9598.2|9593.2|144
1586899500000|2020-04-14 21:25:00|9601.7|9596.7|9602.3|9597.3|9605.9|9600.9|9600.7|9595.7|249
1586899800000|2020-04-14 21:30:00|9602.4|9597.4|9600.8|9595.8|9603.6|9598.6|9599.8|9594.8|238
1586900100000|2020-04-14 21:35:00|9600.7|9595.7|9601.2|9596.2|9604|9599|9600.3|9595.3|206
1586900400000|2020-04-14 21:40:00|9601.7|9596.7|9602.4|9597.4|9604.4|9599.4|9600.8|9595.8|225
1586900700000|2020-04-14 21:45:00|9602.5|9597.5|9603|9598|9603.3|9598.3|9600.2|9595.2|207
1586901000000|2020-04-14 21:50:00|9603.1|9598.1|9600|9595|9603.6|9598.6|9599.6|9594.6|229
1586901300000|2020-04-14 21:55:00|9599.9|9594.9|9605.6|9600.6|9606.6|9601.6|9599.7|9594.7|410
1586901600000|2020-04-14 22:00:00|9605.4|9600.4|9603.6|9599.7|9605.8|9601.4|9601.9|9598.2|484
1586901900000|2020-04-14 22:05:00|9603.5|9599.5|9602|9599.6|9603.9|9600.2|9601.1|9597.9|213
1586902200000|2020-04-14 22:10:00|9602.4|9599.4|9602|9599.6|9603.4|9600.3|9601.6|9598.7|189
1586902500000|2020-04-14 22:15:00|9602.1|9599.7|9601.3|9598.8|9602.9|9599.9|9600.9|9598.5|157
1586902800000|2020-04-14 22:20:00|9601.1|9598.7|9602|9599.6|9602.1|9599.7|9599.5|9596.9|189
1586903100000|2020-04-14 22:25:00|9602.1|9599.7|9602.6|9600.2|9602.9|9600.5|9601.8|9599.3|162
1586903400000|2020-04-14 22:30:00|9602.7|9600.3|9604.2|9601.8|9604.6|9602.3|9602.7|9600.3|176
1586903700000|2020-04-14 22:35:00|9604.1|9601.7|9603.4|9601.9|9604.3|9602.3|9602.7|9600.8|136
1586904000000|2020-04-14 22:40:00|9603.3|9601.8|9603.5|9602|9604.3|9602.2|9603.3|9601.3|103
1586904300000|2020-04-14 22:45:00|9603.9|9601.5|9603.3|9600.9|9604.1|9602.2|9602.6|9600.6|257
1586904600000|2020-04-14 22:50:00|9603.1|9600.7|9602.1|9600.6|9603.4|9601.3|9602|9600.1|250
1586904900000|2020-04-14 22:55:00|9602|9600.5|9601.9|9600.4|9602.7|9600.7|9601.8|9600.1|99
1586905200000|2020-04-14 23:00:00|9604.2|9600.6|9601.8|9600.3|9604.2|9601.2|9601.5|9600|175
1586905500000|2020-04-14 23:05:00|9601.7|9600.2|9601.8|9600.3|9602.2|9600.6|9601.6|9599.7|179
1586905800000|2020-04-14 23:10:00|9601.9|9600.4|9602.3|9599.9|9602.6|9600.8|9600.9|9599.4|217
1586906100000|2020-04-14 23:15:00|9602.2|9599.8|9602.7|9600.3|9603.2|9601.4|9601.9|9599.7|253
1586906400000|2020-04-14 23:20:00|9602.6|9600.2|9601.2|9599.7|9602.8|9600.8|9600.9|9599.4|217
1586906700000|2020-04-14 23:25:00|9601.3|9599.8|9602|9600.5|9602.3|9600.7|9601.1|9599.6|222
1586907000000|2020-04-14 23:30:00|9602.1|9600.6|9601.4|9599.9|9602.4|9600.9|9601.2|9599.7|297
1586907300000|2020-04-14 23:35:00|9601.3|9599.8|9601.1|9599.6|9601.5|9600|9600.7|9599.2|135
1586907600000|2020-04-14 23:40:00|9601|9599.5|9599.8|9598.3|9601.5|9600|9599|9597.5|196
1586907900000|2020-04-14 23:45:00|9599.7|9598.2|9600.8|9599.3|9601.3|9599.8|9599.6|9597.7|257
1586908200000|2020-04-14 23:50:00|9600.7|9599.2|9601.1|9599.6|9601.8|9600.3|9600.4|9598.9|153
1586908500000|2020-04-14 23:55:00|9601|9599.5|9601.8|9600.3|9601.9|9600.4|9600.5|9599|294
1586908800000|2020-04-15 00:00:00|9601.7|9600.2|9604.1|9602.6|9604.6|9603.1|9601.7|9600.2|447
1586909100000|2020-04-15 00:05:00|9604|9602.5|9605.2|9603.7|9605.3|9603.8|9603.7|9602.2|265
1586909400000|2020-04-15 00:10:00|9605.3|9603.8|9605.3|9603.8|9605.5|9604|9603.9|9602.4|214
1586909700000|2020-04-15 00:15:00|9605.4|9603.9|9605.2|9603.7|9605.4|9603.9|9604.4|9602.9|218
1586910000000|2020-04-15 00:20:00|9605.1|9603.6|9605.2|9603.7|9605.3|9603.8|9604.5|9603|264
1586910300000|2020-04-15 00:25:00|9605.1|9603.6|9606|9604.5|9606.1|9604.6|9603.9|9602.4|218
1586910600000|2020-04-15 00:30:00|9605.9|9604.4|9605.7|9604.2|9606.1|9604.6|9604.8|9603.3|232
1586910900000|2020-04-15 00:35:00|9605.8|9604.3|9605.2|9603.7|9606.2|9604.7|9605.1|9603.6|221
1586911200000|2020-04-15 00:40:00|9605.3|9603.8|9605.3|9603.8|9605.9|9604.4|9604.7|9603.2|211
1586911500000|2020-04-15 00:45:00|9605.2|9603.7|9606.7|9605.2|9607.1|9605.6|9604.8|9603.3|198
1586911800000|2020-04-15 00:50:00|9606.6|9605.1|9603.5|9602|9607.4|9605.9|9603.1|9601.6|497
1586912100000|2020-04-15 00:55:00|9603.4|9601.9|9600.8|9599.3|9603.7|9602.2|9599.3|9597.5|459
1586912400000|2020-04-15 01:00:00|9600.9|9599.4|9602.7|9601.2|9602.8|9601.3|9600.1|9598.1|324
1586912700000|2020-04-15 01:05:00|9602.8|9601.3|9604.4|9602.9|9605|9603.5|9601.7|9600.2|412
1586913000000|2020-04-15 01:10:00|9604.6|9603.1|9604.9|9603.4|9605.5|9604|9602.7|9601.2|298
1586913300000|2020-04-15 01:15:00|9604.8|9603.3|9602.6|9601.1|9604.9|9603.4|9602.6|9601.1|264
1586913600000|2020-04-15 01:20:00|9602.5|9601|9606.4|9604.9|9607.4|9605.8|9602|9600.5|344
1586913900000|2020-04-15 01:25:00|9606.3|9604.8|9605.6|9604.1|9606.6|9605.1|9605.5|9604|255
1586914200000|2020-04-15 01:30:00|9605.5|9604|9605.7|9604.2|9606.8|9605.3|9605.3|9603.8|242
1586914500000|2020-04-15 01:35:00|9605.6|9604.1|9605.4|9603|9605.8|9604.3|9604.7|9602.9|207
1586914800000|2020-04-15 01:40:00|9605.3|9602.9|9605.9|9604.4|9606.2|9604.7|9604.8|9602.9|187
1586915100000|2020-04-15 01:45:00|9605.8|9604.3|9604.7|9603.2|9606.3|9604.7|9604.5|9603|398
1586915400000|2020-04-15 01:50:00|9604.6|9603.1|9603.4|9601.9|9605.6|9604.1|9603.1|9601.6|324
1586915700000|2020-04-15 01:55:00|9603.3|9601.8|9602.2|9600.7|9603.3|9601.8|9601.6|9600.1|269
1586916000000|2020-04-15 02:00:00|9602.1|9600.6|9602.6|9601.1|9603|9601.5|9601.6|9600.1|252
1586916300000|2020-04-15 02:05:00|9602.7|9601.2|9602.8|9601.3|9603.3|9601.8|9602.2|9600.7|237
1586916600000|2020-04-15 02:10:00|9602.7|9601.2|9603.1|9601.6|9603.5|9602|9601.8|9600.3|258
1586916900000|2020-04-15 02:15:00|9603.2|9601.7|9603.5|9602|9603.8|9602.3|9602.9|9601.4|279
1586917200000|2020-04-15 02:20:00|9603.7|9602.2|9601.9|9600.4|9603.9|9602.4|9601.8|9600.3|325
1586917500000|2020-04-15 02:25:00|9601.8|9600.3|9602.7|9601.2|9602.7|9601.2|9601.5|9600|157
1586917800000|2020-04-15 02:30:00|9602.6|9601.1|9605.1|9603.6|9605.2|9603.7|9602.3|9600.8|222
1586918100000|2020-04-15 02:35:00|9605|9603.5|9604.5|9603|9605.4|9603.9|9603.6|9602.1|319
1586918400000|2020-04-15 02:40:00|9604.6|9603.1|9604.1|9602.6|9604.9|9603.4|9603.6|9602.1|246
1586918700000|2020-04-15 02:45:00|9604|9602.5|9605.2|9603.7|9605.4|9603.9|9604|9602.5|135
1586919000000|2020-04-15 02:50:00|9605.3|9603.8|9603.8|9602.3|9605.3|9603.8|9603.2|9601.7|165
1586919300000|2020-04-15 02:55:00|9603.7|9602.2|9605.3|9603.8|9605.3|9603.8|9603.4|9601.9|196
1586919600000|2020-04-15 03:00:00|9605.4|9603.9|9605.2|9603.7|9605.5|9604|9604.5|9603|97
1586919900000|2020-04-15 03:05:00|9605.3|9603.8|9606.1|9604.6|9606.2|9604.7|9604.8|9603.3|172
1586920200000|2020-04-15 03:10:00|9606.2|9604.7|9606|9604.5|9606.3|9604.8|9605.2|9603.7|219
1586920500000|2020-04-15 03:15:00|9606.1|9604.6|9606.2|9604.7|9607.1|9605.6|9606|9604.5|207
1586920800000|2020-04-15 03:20:00|9606.1|9604.6|9605.6|9604.1|9606.2|9604.7|9605.1|9603.6|193
1586921100000|2020-04-15 03:25:00|9605.7|9604.2|9607.1|9605.6|9607.3|9605.8|9605.6|9604.1|238
1586921400000|2020-04-15 03:30:00|9607.2|9605.7|9610.5|9609|9610.7|9609.2|9607.1|9605.6|218
1586921700000|2020-04-15 03:35:00|9610.6|9609.1|9611.9|9610.4|9612.9|9611.4|9610.2|9608.7|211
1586922000000|2020-04-15 03:40:00|9611.8|9610.3|9612.5|9611|9612.6|9611.1|9611.5|9610|127
1586922300000|2020-04-15 03:45:00|9612.6|9611.1|9611.4|9609.9|9613.1|9611.6|9611.3|9609.8|114
1586922600000|2020-04-15 03:50:00|9611.5|9610|9610.7|9609.2|9611.8|9610.3|9610.5|9609|139
1586922900000|2020-04-15 03:55:00|9610.5|9609|9610.5|9609|9611.1|9609.6|9608.8|9607.3|219
1586923200000|2020-04-15 04:00:00|9610.4|9608.9|9610|9608.5|9610.4|9608.9|9609.3|9607.8|192
1586923500000|2020-04-15 04:05:00|9609.9|9608.4|9610.1|9608.6|9610.5|9609|9608.8|9607.3|137
1586923800000|2020-04-15 04:10:00|9610.3|9608.8|9611.1|9609.6|9612|9610.5|9610.1|9608.6|195
1586924100000|2020-04-15 04:15:00|9611.2|9609.7|9610.5|9609|9612.9|9611.4|9609.4|9607.9|251
1586924400000|2020-04-15 04:20:00|9610.4|9608.9|9611.1|9609.6|9611.8|9610.3|9609.7|9608.2|268
1586924700000|2020-04-15 04:25:00|9611.3|9609.8|9611.6|9610.1|9611.8|9610.3|9610.6|9609.1|259
1586925000000|2020-04-15 04:30:00|9611.5|9610|9612.6|9611.1|9612.7|9611.2|9611.4|9609.9|190
1586925300000|2020-04-15 04:35:00|9612.7|9611.2|9611.8|9610.3|9612.7|9611.2|9611.8|9610.3|114
1586925600000|2020-04-15 04:40:00|9611.9|9610.4|9612|9610.5|9612.6|9611.1|9611.6|9610.1|100
1586925900000|2020-04-15 04:45:00|9611.9|9610.4|9611|9609.5|9612.4|9610.9|9611|9609.5|126
1586926200000|2020-04-15 04:50:00|9611.1|9609.6|9611.8|9610.3|9612.1|9610.6|9610.7|9609.2|158
1586926500000|2020-04-15 04:55:00|9611.9|9610.4|9610.5|9609|9612.1|9610.6|9609.6|9608.1|117
1586926800000|2020-04-15 05:00:00|9610.4|9608.9|9612.6|9611.1|9612.9|9611.4|9609.2|9607.7|304
1586927100000|2020-04-15 05:05:00|9612.5|9611|9612.7|9611.2|9612.9|9611.4|9612.1|9610.6|126
1586927400000|2020-04-15 05:10:00|9612.8|9611.3|9612.9|9611.4|9613|9611.5|9612.5|9611|148
1586927700000|2020-04-15 05:15:00|9612.8|9611.3|9612.4|9610.9|9612.9|9611.4|9612|9610.5|179
1586928000000|2020-04-15 05:20:00|9612.5|9611|9611.8|9610.3|9612.5|9611|9611.7|9610.2|120
1586928300000|2020-04-15 05:25:00|9611.7|9610.2|9611.4|9609.9|9611.8|9610.3|9610.6|9609.1|241
1586928600000|2020-04-15 05:30:00|9611.5|9610|9610.9|9609.4|9611.5|9610|9609.9|9608.4|205
1586928900000|2020-04-15 05:35:00|9611|9609.5|9611.2|9609.7|9611.6|9610.1|9610.2|9608.7|247
1586929200000|2020-04-15 05:40:00|9611.1|9609.6|9611.8|9610.3|9612|9610.5|9610.9|9609.4|206
1586929500000|2020-04-15 05:45:00|9611.7|9610.2|9613.9|9612.4|9614.5|9613|9611.4|9609.9|256
1586929800000|2020-04-15 05:50:00|9614|9612.5|9615.6|9614.1|9615.7|9614.2|9613.6|9612.1|243
1586930100000|2020-04-15 05:55:00|9615.5|9614|9619.3|9617.8|9619.5|9618|9615|9613.5|273
1586930400000|2020-04-15 06:00:00|9619.4|9617.9|9617.6|9616.1|9619.4|9617.9|9615.6|9614.1|371
1586930700000|2020-04-15 06:05:00|9617.7|9616.2|9618.2|9616.7|9621.1|9619.6|9617.1|9615.6|382
1586931000000|2020-04-15 06:10:00|9618.3|9616.8|9618|9616.5|9620|9618.5|9617.5|9616|396
1586931300000|2020-04-15 06:15:00|9617.9|9616.4|9619.6|9618.1|9620.1|9618.6|9617.3|9615.8|407
1586931600000|2020-04-15 06:20:00|9619.5|9618|9623.1|9621.6|9623.7|9622.2|9619.5|9618|483
1586931900000|2020-04-15 06:25:00|9623.2|9621.7|9621.5|9620|9623.4|9621.9|9620.8|9619.3|378
1586932200000|2020-04-15 06:30:00|9621.6|9620.1|9627.2|9625.7|9628.3|9626.8|9621.6|9620.1|506
1586932500000|2020-04-15 06:35:00|9627.3|9625.8|9628.4|9626.9|9628.4|9626.9|9625.3|9623.8|405
1586932800000|2020-04-15 06:40:00|9628.3|9626.8|9624.9|9623.4|9628.4|9626.9|9624.1|9622.6|453
1586933100000|2020-04-15 06:45:00|9625|9623.5|9624.6|9623.1|9625.7|9624.2|9623.5|9622|395
1586933400000|2020-04-15 06:50:00|9624.9|9623.4|9623.6|9622.1|9625.7|9624.2|9623.1|9621.6|360
1586933700000|2020-04-15 06:55:00|9623.5|9622|9621.1|9619.6|9623.6|9622.1|9620.8|9619.3|435
1586934000000|2020-04-15 07:00:00|9621.2|9619.7|9613.1|9611.6|9621.3|9619.8|9612.6|9611.1|586
1586934300000|2020-04-15 07:05:00|9613.2|9611.7|9617.7|9616.2|9621.4|9619.9|9611.7|9610.2|528
1586934600000|2020-04-15 07:10:00|9617.8|9616.3|9619.8|9618.3|9621|9619.5|9617.5|9616|405
1586934900000|2020-04-15 07:15:00|9619.7|9618.2|9621.3|9619.8|9624.1|9622.6|9619.7|9618.2|461
1586935200000|2020-04-15 07:20:00|9621.2|9619.7|9622.9|9621.4|9626.3|9624.8|9620.4|9618.9|599
1586935500000|2020-04-15 07:25:00|9623.1|9621.6|9625.6|9624.1|9628.2|9626.7|9623.1|9621.6|463
1586935800000|2020-04-15 07:30:00|9625.5|9624|9628.3|9626.8|9629.8|9628.3|9624.5|9623|563
1586936100000|2020-04-15 07:35:00|9628.4|9626.9|9632|9630.5|9632.1|9630.6|9627.9|9626.4|511
1586936400000|2020-04-15 07:40:00|9631.9|9630.4|9635.7|9634.2|9636.5|9635|9630|9628.5|552
1586936700000|2020-04-15 07:45:00|9635.8|9634.3|9638.2|9636.7|9638.2|9636.7|9635.5|9634|464
1586937000000|2020-04-15 07:50:00|9638.1|9636.6|9642|9640.5|9643.7|9642.2|9637.1|9635.6|589
1586937300000|2020-04-15 07:55:00|9642.2|9640.7|9643.8|9642.3|9644.4|9642.9|9640.8|9639.3|600
1586937600000|2020-04-15 08:00:00|9643.9|9642.4|9645.3|9643.8|9646.7|9645.2|9641.4|9639.9|565
1586937900000|2020-04-15 08:05:00|9645.2|9643.7|9638.9|9637.4|9647.7|9646.2|9638.1|9636.6|666
1586938200000|2020-04-15 08:10:00|9638.8|9637.3|9637.2|9635.7|9640.7|9639.2|9634.7|9633.2|591
1586938500000|2020-04-15 08:15:00|9637.1|9635.6|9640.3|9638.8|9641.6|9640.1|9635.2|9633.7|624
1586938800000|2020-04-15 08:20:00|9640.2|9638.7|9638.8|9637.3|9644.4|9642.9|9638.6|9637.1|656
1586939100000|2020-04-15 08:25:00|9638.7|9637.2|9636.9|9635.4|9640.7|9639.2|9635.8|9634.3|548
1586939400000|2020-04-15 08:30:00|9637|9635.5|9637|9635.5|9637.9|9636.4|9635.8|9634.3|473
1586939700000|2020-04-15 08:35:00|9637.1|9635.6|9641.4|9639.9|9641.5|9640|9636.1|9634.6|476
1586940000000|2020-04-15 08:40:00|9641.5|9640|9643.4|9641.9|9643.4|9641.9|9639|9637.5|558
1586940300000|2020-04-15 08:45:00|9643.3|9641.8|9646.1|9644.6|9648.4|9646.9|9643.3|9641.8|605
1586940600000|2020-04-15 08:50:00|9645.9|9644.4|9646.5|9645|9649.8|9648.3|9645.3|9643.8|532
1586940900000|2020-04-15 08:55:00|9646.8|9645.3|9641.3|9639.8|9647.8|9646.3|9641.3|9639.8|532
1586941200000|2020-04-15 09:00:00|9641.4|9639.9|9641.9|9640.4|9643.2|9641.7|9639.4|9637.9|580
1586941500000|2020-04-15 09:05:00|9642|9640.5|9639|9637.5|9642.8|9641.3|9638.5|9637|508
1586941800000|2020-04-15 09:10:00|9638.9|9637.4|9639.6|9638.1|9641.3|9639.8|9638.8|9637.3|416
1586942100000|2020-04-15 09:15:00|9639.7|9638.2|9638.3|9636.8|9640.4|9638.9|9637.5|9636|549
1586942400000|2020-04-15 09:20:00|9638.2|9636.7|9640.2|9638.7|9641.7|9640.2|9637.6|9636.1|449
1586942700000|2020-04-15 09:25:00|9640.1|9638.6|9637.5|9636|9640.1|9638.6|9634.9|9633.4|600
1586943000000|2020-04-15 09:30:00|9637.4|9635.9|9635.6|9634.1|9638.8|9637.3|9635.5|9634|396
1586943300000|2020-04-15 09:35:00|9635.7|9634.2|9636.5|9635|9636.5|9635|9633.5|9632|444
1586943600000|2020-04-15 09:40:00|9636.6|9635.1|9641.5|9640|9642.2|9640.7|9636.6|9635.1|487
1586943900000|2020-04-15 09:45:00|9641.6|9640.1|9637.8|9636.3|9643.4|9641.9|9637.5|9636|382
1586944200000|2020-04-15 09:50:00|9637.9|9636.4|9640.6|9639.1|9640.6|9639.1|9636.5|9635|381
1586944500000|2020-04-15 09:55:00|9640.7|9639.2|9638.8|9637.3|9642.8|9641.3|9638.7|9637.2|436
1586944800000|2020-04-15 10:00:00|9638.7|9637.2|9637.8|9636.3|9640.1|9638.6|9637|9635.5|340
1586945100000|2020-04-15 10:05:00|9637.6|9636.1|9639.4|9637.9|9640.5|9639|9636.8|9635.3|423
1586945400000|2020-04-15 10:10:00|9639.3|9637.8|9636.7|9635.2|9639.4|9637.9|9636.1|9634.6|500
1586945700000|2020-04-15 10:15:00|9636.9|9635.4|9638.2|9636.7|9639.1|9637.6|9636.1|9634.6|445
1586946000000|2020-04-15 10:20:00|9638.3|9636.8|9640.3|9638.8|9642|9640.5|9637.7|9636.2|454
1586946300000|2020-04-15 10:25:00|9640.1|9638.6|9646.3|9644.8|9647|9645.5|9638.7|9637.2|514
1586946600000|2020-04-15 10:30:00|9646.4|9644.9|9659.4|9657.9|9659.4|9657.9|9646.1|9644.6|729
1586946900000|2020-04-15 10:35:00|9659.8|9658.3|9661.7|9660.2|9663.1|9661.6|9658.9|9657.4|650
1586947200000|2020-04-15 10:40:00|9661.5|9660|9658.8|9657.3|9661.8|9660.3|9656.6|9655.1|560
1586947500000|2020-04-15 10:45:00|9658.9|9657.4|9660.4|9658.9|9662.5|9661|9658.5|9657|454
1586947800000|2020-04-15 10:50:00|9660.3|9658.8|9660|9658.5|9662.3|9660.8|9658.3|9656.8|485
1586948100000|2020-04-15 10:55:00|9659.9|9658.4|9658.1|9656.6|9661.9|9660.4|9658.1|9656.6|497
1586948400000|2020-04-15 11:00:00|9658|9656.5|9655.8|9654.3|9659.3|9657.8|9655.5|9654|419
1586948700000|2020-04-15 11:05:00|9655.9|9654.4|9661.8|9660.3|9662.6|9661.1|9655.8|9654.3|457
1586949000000|2020-04-15 11:10:00|9661.9|9660.4|9658.1|9656.6|9662|9660.5|9657.9|9656.4|494
1586949300000|2020-04-15 11:15:00|9658.2|9656.7|9658|9656.5|9661.1|9659.6|9657.9|9656.4|382
1586949600000|2020-04-15 11:20:00|9657.9|9656.4|9660.2|9658.7|9660.5|9659|9657.4|9655.9|366
1586949900000|2020-04-15 11:25:00|9660.3|9658.8|9656|9654.5|9661.5|9660|9655|9653.5|431
1586950200000|2020-04-15 11:30:00|9656.1|9654.6|9652.4|9650.9|9656.5|9655|9652.1|9650.6|347
1586950500000|2020-04-15 11:35:00|9652.3|9650.8|9650.7|9649.2|9652.8|9651.3|9649.2|9647.7|446
1586950800000|2020-04-15 11:40:00|9650.8|9649.3|9652.4|9650.9|9654.5|9653|9650.8|9649.3|409
1586951100000|2020-04-15 11:45:00|9652.3|9650.8|9652.2|9650.7|9652.6|9651.1|9649.6|9648.1|428
1586951400000|2020-04-15 11:50:00|9652.3|9650.8|9654.7|9653.2|9655.1|9653.6|9650.7|9649.2|526
1586951700000|2020-04-15 11:55:00|9654.5|9653|9652.5|9651|9655.7|9654.2|9650.2|9648.7|630
1586952000000|2020-04-15 12:00:00|9652.4|9650.9|9656|9654.5|9656.1|9654.6|9651.5|9650|602
1586952300000|2020-04-15 12:05:00|9655.6|9654.1|9654.5|9653|9659.1|9657.6|9654|9652.5|503
1586952600000|2020-04-15 12:10:00|9654.6|9653.1|9662.1|9660.6|9662.7|9661.2|9654.5|9653|526
1586952900000|2020-04-15 12:15:00|9661.7|9660.2|9672.9|9671.4|9673.9|9672.4|9660.5|9659|623
1586953200000|2020-04-15 12:20:00|9672.7|9671.2|9679.2|9677.7|9679.3|9677.8|9672.1|9670.6|663
1586953500000|2020-04-15 12:25:00|9679.3|9677.8|9679|9675.4|9682.8|9681.3|9677.4|9674.6|538
1586953800000|2020-04-15 12:30:00|9679.4|9674.4|9685.5|9684|9686.2|9684.7|9677.6|9674.4|935
1586954100000|2020-04-15 12:35:00|9685.7|9684.2|9690.8|9689.3|9693|9691.5|9685.3|9683.8|849
1586954400000|2020-04-15 12:40:00|9690.5|9689|9690|9688.5|9692.6|9691.1|9689.7|9688.2|639
1586954700000|2020-04-15 12:45:00|9690.2|9688.7|9695.5|9694|9697.6|9696.1|9690.2|9688.7|747
1586955000000|2020-04-15 12:50:00|9695.7|9694.2|9695.4|9693.9|9698.5|9697|9695.3|9693.8|610
1586955300000|2020-04-15 12:55:00|9695.5|9694|9698|9696.5|9701.2|9699.7|9695.1|9693.6|696
1586955600000|2020-04-15 13:00:00|9697.9|9696.4|9689.3|9687.8|9698.7|9697.2|9687.9|9686.4|742
1586955900000|2020-04-15 13:05:00|9689.4|9687.9|9683.2|9681.7|9690.3|9688.8|9680.5|9679|818
1586956200000|2020-04-15 13:10:00|9683|9681.5|9687.6|9685.2|9687.6|9685.9|9681.9|9680.4|617
1586956500000|2020-04-15 13:15:00|9687.5|9685.1|9687.8|9686.3|9690.6|9689.1|9684.6|9683.1|601
1586956800000|2020-04-15 13:20:00|9687.5|9686|9687.8|9686.3|9690.3|9688.8|9687.4|9685.9|584
1586957100000|2020-04-15 13:25:00|9687.7|9686.2|9685.8|9684.3|9689.5|9688|9685.8|9684.3|622
1586957400000|2020-04-15 13:30:00|9685.6|9684.1|9686.2|9684.7|9689.4|9687.9|9685.2|9683.7|681
1586957700000|2020-04-15 13:35:00|9686.3|9684.8|9684.4|9682.9|9687.1|9685.6|9683|9681.5|635
1586958000000|2020-04-15 13:40:00|9684.3|9682.8|9688.1|9686.6|9689.6|9688.1|9683.5|9682|577
1586958300000|2020-04-15 13:45:00|9688.2|9686.7|9687.7|9686.2|9690.2|9688.7|9686.1|9684.6|589
1586958600000|2020-04-15 13:50:00|9687.6|9686.1|9688.9|9687.4|9689.6|9688.1|9686.1|9684.6|557
1586958900000|2020-04-15 13:55:00|9688.8|9687.3|9689.5|9687.1|9690.2|9688.7|9686.2|9684.7|656
1586959200000|2020-04-15 14:00:00|9689.3|9686.9|9689.3|9687.8|9689.3|9687.8|9686.1|9684.6|697
1586959500000|2020-04-15 14:05:00|9689.2|9687.7|9686|9684.5|9689.9|9688.4|9685.2|9683.7|599
1586959800000|2020-04-15 14:10:00|9686.1|9684.6|9679.3|9677.8|9688|9686.5|9679.3|9677.8|584
1586960100000|2020-04-15 14:15:00|9678.9|9677.4|9677.2|9675.7|9681.7|9680.2|9677|9675.5|639
1586960400000|2020-04-15 14:20:00|9677.1|9675.6|9671.2|9669.7|9677.8|9676.3|9671|9669.5|660
1586960700000|2020-04-15 14:25:00|9671.3|9669.8|9669.2|9667.7|9675.3|9673.8|9669.2|9667.7|525
1586961000000|2020-04-15 14:30:00|9669.3|9667.8|9670.2|9668.7|9671.7|9670.2|9667|9665.5|594
1586961300000|2020-04-15 14:35:00|9670.3|9668.8|9668.1|9666.6|9672.5|9671|9665.5|9664|702
1586961600000|2020-04-15 14:40:00|9668|9666.5|9664.3|9662.8|9669.6|9668.1|9661.8|9660.3|698
1586961900000|2020-04-15 14:45:00|9664.2|9662.7|9655.3|9653.8|9664.6|9663.1|9653.2|9651.7|842
1586962200000|2020-04-15 14:50:00|9655.5|9654|9657.3|9655.8|9660.5|9659|9655.2|9653.7|686
1586962500000|2020-04-15 14:55:00|9657.4|9655.9|9655.1|9653.6|9660.6|9659.1|9654.1|9652.6|867
1586962800000|2020-04-15 15:00:00|9655|9653.5|9654.1|9652.6|9657.1|9655.6|9652.2|9650.7|731
1586963100000|2020-04-15 15:05:00|9654.2|9652.7|9657.1|9655.6|9657.1|9655.6|9652.8|9651.3|660
1586963400000|2020-04-15 15:10:00|9657.2|9655.7|9657.3|9655.8|9657.5|9656|9652.3|9650.8|644
1586963700000|2020-04-15 15:15:00|9657.2|9655.7|9650.7|9649.2|9657.5|9656|9649.6|9648.1|616
1586964000000|2020-04-15 15:20:00|9650.9|9649.4|9652|9650.5|9654.4|9652.9|9650.4|9648.9|568
1586964300000|2020-04-15 15:25:00|9651.9|9650.4|9647.4|9645.9|9653|9651.5|9645.8|9644.3|538
1586964600000|2020-04-15 15:30:00|9647.9|9646.4|9641.6|9640.1|9647.9|9646.4|9641.6|9640.1|738
1586964900000|2020-04-15 15:35:00|9641.7|9640.2|9643.2|9641.7|9645.7|9644.2|9641.5|9640|536
1586965200000|2020-04-15 15:40:00|9643.3|9641.8|9641.3|9639.8|9644.2|9642.7|9640.1|9638.6|484
1586965500000|2020-04-15 15:45:00|9641.2|9639.7|9645.5|9644|9645.8|9644.3|9640.1|9638.6|467
1586965800000|2020-04-15 15:50:00|9645.6|9644.1|9646.5|9645|9646.9|9645.4|9643.5|9642|457
1586966100000|2020-04-15 15:55:00|9646.6|9645.1|9648.8|9647.3|9649.2|9647.7|9644.4|9642.9|504
1586966400000|2020-04-15 16:00:00|9648.9|9647.4|9650.8|9649.3|9651.1|9649.6|9648|9646.5|520
1586966700000|2020-04-15 16:05:00|9650.7|9649.2|9651.6|9650.1|9653.9|9652.4|9650.6|9649.1|472
1586967000000|2020-04-15 16:10:00|9651.7|9650.2|9648.8|9647.3|9652.3|9650.8|9648.4|9646.9|364
1586967300000|2020-04-15 16:15:00|9648.9|9647.4|9652.6|9651.1|9654.3|9652.8|9648.8|9647.3|403
1586967600000|2020-04-15 16:20:00|9652.7|9651.2|9648.1|9646.6|9652.7|9651.2|9647.3|9645.8|431
1586967900000|2020-04-15 16:25:00|9648.2|9646.7|9650.7|9649.2|9652.2|9650.7|9647.3|9645.8|406
1586968200000|2020-04-15 16:30:00|9650.8|9649.3|9644.8|9643.3|9650.8|9649.3|9643.4|9641.9|351
1586968500000|2020-04-15 16:35:00|9644.6|9643.1|9643.5|9642|9644.7|9643.2|9642.1|9640.6|410
1586968800000|2020-04-15 16:40:00|9643.4|9641.9|9640.7|9639.2|9644.1|9642.6|9640.1|9638.6|377
1586969100000|2020-04-15 16:45:00|9640.6|9639.1|9641.1|9639.6|9642.9|9641.4|9640.4|9638.9|397
1586969400000|2020-04-15 16:50:00|9641|9639.5|9641.9|9640.4|9642|9640.5|9634.7|9633.2|547
1586969700000|2020-04-15 16:55:00|9642|9640.5|9642.7|9641.2|9643.1|9641.6|9640|9638.5|567
1586970000000|2020-04-15 17:00:00|9642.8|9641.3|9643.1|9641.6|9644.3|9642.8|9641.2|9639.7|426
1586970300000|2020-04-15 17:05:00|9643.6|9642.1|9643.7|9642.2|9646|9644.5|9642.3|9640.8|389
1586970600000|2020-04-15 17:10:00|9643.6|9642.1|9640|9638.5|9643.6|9642.1|9634.7|9633.2|517
1586970900000|2020-04-15 17:15:00|9639.9|9638.4|9641.8|9640.3|9644|9642.5|9639.9|9638.4|502
1586971200000|2020-04-15 17:20:00|9641.7|9640.2|9644.3|9642.8|9645.4|9643.9|9641.6|9640.1|489
1586971500000|2020-04-15 17:25:00|9644.1|9642.6|9644.5|9643|9645.9|9644.4|9643.2|9641.7|448
1586971800000|2020-04-15 17:30:00|9644.2|9642.7|9646.6|9645.1|9646.8|9645.3|9642.9|9641.4|490
1586972100000|2020-04-15 17:35:00|9646.7|9645.2|9649.7|9648.2|9649.9|9648.4|9645.8|9644.3|342
1586972400000|2020-04-15 17:40:00|9649.5|9648|9649.7|9648.2|9650.5|9649|9648.4|9646.9|363
1586972700000|2020-04-15 17:45:00|9649.6|9648.1|9644.5|9643|9649.7|9648.2|9643.9|9642.4|413
1586973000000|2020-04-15 17:50:00|9644.4|9642.9|9645.7|9644.2|9645.7|9644.2|9643.5|9642|303
1586973300000|2020-04-15 17:55:00|9645.8|9644.3|9645.1|9642.3|9648.5|9647|9644.2|9642|366
1586973600000|2020-04-15 18:00:00|9645|9642.5|9639.3|9637.8|9646.3|9644.3|9638.4|9636.9|421
1586973900000|2020-04-15 18:05:00|9639.2|9637.7|9637.6|9636.1|9639.8|9638.3|9637.3|9635.8|419
1586974200000|2020-04-15 18:10:00|9637.5|9636|9630.4|9628.9|9639.7|9638.2|9630.3|9628.8|519
1586974500000|2020-04-15 18:15:00|9630.5|9629|9630.2|9628.7|9631|9629.5|9626|9624.5|494
1586974800000|2020-04-15 18:20:00|9630.1|9628.6|9626.2|9624.7|9631.1|9629.6|9624.2|9622.7|460
1586975100000|2020-04-15 18:25:00|9626.4|9624.9|9624.7|9623.2|9626.4|9624.9|9622.4|9620.9|545
1586975400000|2020-04-15 18:30:00|9624.6|9623.1|9627.5|9626|9628.1|9626.6|9624.6|9623.1|469
1586975700000|2020-04-15 18:35:00|9627.6|9626.1|9625.8|9624.3|9628.2|9626.7|9625|9623.5|373
1586976000000|2020-04-15 18:40:00|9625.9|9624.4|9628.9|9627.4|9628.9|9627.4|9625.1|9623.6|360
1586976300000|2020-04-15 18:45:00|9628.8|9627.3|9630.6|9629.1|9630.8|9629.3|9628|9626.5|489
1586976600000|2020-04-15 18:50:00|9630.5|9629|9634.7|9633.2|9635.3|9633.8|9630.2|9628.7|402
1586976900000|2020-04-15 18:55:00|9634.6|9633.1|9637.1|9635.6|9637.5|9636|9634|9632.5|403
1586977200000|2020-04-15 19:00:00|9637.2|9635.7|9638.4|9636.9|9639.2|9637.7|9636.5|9635|372
1586977500000|2020-04-15 19:05:00|9638.7|9637.2|9639.7|9638.2|9641.3|9639.8|9638.7|9637.2|346
1586977800000|2020-04-15 19:10:00|9639.9|9638.4|9639.8|9638.3|9641.2|9639.7|9639.5|9638|263
1586978100000|2020-04-15 19:15:00|9640|9638.5|9641.6|9640.1|9642|9640.5|9639.3|9637.8|367
1586978400000|2020-04-15 19:20:00|9641.7|9640.2|9641.1|9639.6|9643.2|9641.7|9641|9639.5|286
1586978700000|2020-04-15 19:25:00|9641.2|9639.7|9643.8|9642.3|9644.4|9642.9|9641.2|9639.7|295
1586979000000|2020-04-15 19:30:00|9643.9|9642.4|9643.6|9642.1|9645.3|9643.8|9643.1|9641.6|326
1586979300000|2020-04-15 19:35:00|9643.4|9641.9|9645.6|9644.1|9646|9644.5|9643.3|9641.8|351
1586979600000|2020-04-15 19:40:00|9645.7|9644.2|9645.7|9644.2|9646.1|9644.6|9645.3|9643.8|202
1586979900000|2020-04-15 19:45:00|9645.5|9644|9643.2|9641.7|9645.5|9644|9642.9|9641.4|219
1586980200000|2020-04-15 19:50:00|9643.5|9642|9645.8|9644.3|9646.4|9644.9|9643.5|9642|253
1586980500000|2020-04-15 19:55:00|9645.9|9644.4|9647.8|9646.3|9649.7|9648.2|9645.9|9644.4|357
1586980800000|2020-04-15 20:00:00|9648.3|9646.8|9646.7|9645.2|9649.8|9648.3|9646.7|9645.2|314
1586981100000|2020-04-15 20:05:00|9646.6|9645.1|9645.6|9644.1|9646.7|9645.2|9645.2|9643.7|156
1586981400000|2020-04-15 20:10:00|9645.7|9644.2|9646.4|9644.9|9647.2|9645.7|9645.5|9644|162
1586981700000|2020-04-15 20:15:00|9646.5|9645|9644.7|9643.2|9647|9645.5|9644.7|9643.2|200
1586982000000|2020-04-15 20:20:00|9644.8|9643.3|9645.5|9643.1|9645.9|9644.4|9644.2|9642.7|178
1586982300000|2020-04-15 20:25:00|9645.6|9643.2|9648.6|9647.1|9649|9647.2|9645.2|9643.1|233
1586982600000|2020-04-15 20:30:00|9648.5|9647|9646.8|9645.3|9648.6|9647.1|9646.7|9644.8|127
1586982900000|2020-04-15 20:35:00|9646.7|9645.2|9646.9|9645.4|9647.7|9646|9646.2|9644.6|154
1586983200000|2020-04-15 20:40:00|9646.8|9645.3|9647.4|9645.9|9647.8|9646.3|9646.8|9645.3|164
1586983500000|2020-04-15 20:45:00|9647.5|9646|9646|9644.5|9648|9646.2|9646|9644.2|172
1586983800000|2020-04-15 20:50:00|9646.4|9644|9645.8|9643.4|9648.1|9645.9|9645|9642.9|273
1586984100000|2020-04-15 20:55:00|9645.7|9643.3|9647.6|9645.2|9648|9645.2|9645.7|9642.9|364
1586984400000|2020-04-15 21:00:00|9647.7|9645.3|9648.6|9644.7|9648.7|9645.5|9647.1|9644.3|41
1586984700000|2020-04-15 21:05:00|9648.5|9644.6|9649.2|9644.2|9649.8|9646.1|9648.2|9643.6|213
1586985000000|2020-04-15 21:10:00|9649.1|9644.1|9651.7|9646.8|9652.2|9647.5|9648.9|9644.1|199
1586985300000|2020-04-15 21:15:00|9651.5|9646.5|9651.5|9646.8|9652.3|9647.9|9650|9646.4|202
1586985600000|2020-04-15 21:20:00|9651.2|9647.2|9655.3|9650.3|9657.5|9652.5|9650.2|9646.9|251
1586985900000|2020-04-15 21:25:00|9653|9650.5|9653.8|9651.4|9655.8|9652.1|9653|9649.4|262
1586986200000|2020-04-15 21:30:00|9655.6|9652.2|9652.4|9647.4|9655.6|9652.2|9651.6|9646.6|264
1586986500000|2020-04-15 21:35:00|9652.9|9647.9|9653.5|9648.5|9654.2|9649.2|9651.4|9646.4|183
1586986800000|2020-04-15 21:40:00|9654.2|9649.2|9652.3|9647.3|9654.2|9649.2|9651.6|9646.8|61
1586987100000|2020-04-15 21:45:00|9652.4|9647.4|9653.5|9648.5|9654.7|9649.7|9651.8|9646.8|177
1586987400000|2020-04-15 21:50:00|9653.4|9648.4|9652.3|9647.3|9654.8|9650.2|9651.4|9646.4|189
1586987700000|2020-04-15 21:55:00|9652.1|9647.1|9652.5|9647.5|9653.4|9648.4|9649.5|9644.5|303
1586988000000|2020-04-15 22:00:00|9652.7|9647.7|9647.5|9644.5|9652.7|9647.7|9647.1|9643.2|364
1586988300000|2020-04-15 22:05:00|9647.6|9644.4|9648.1|9645.7|9649.2|9646.3|9647.1|9644.3|234
1586988600000|2020-04-15 22:10:00|9648|9645.6|9647.6|9645.2|9648.6|9646|9647.5|9645.1|167
1586988900000|2020-04-15 22:15:00|9647.8|9645|9647.9|9645.5|9648.1|9645.5|9647.5|9644.8|127
1586989200000|2020-04-15 22:20:00|9648.2|9644.9|9647.2|9644.8|9648.3|9645.4|9646.4|9643.7|186
1586989500000|2020-04-15 22:25:00|9647.4|9645|9647.8|9645.4|9647.8|9645.4|9647|9644.6|96
1586989800000|2020-04-15 22:30:00|9647.7|9645.3|9648.4|9646|9648.5|9646.1|9647.6|9645.1|125
1586990100000|2020-04-15 22:35:00|9648.5|9646.1|9648.2|9645.8|9648.7|9646.3|9647.7|9645.3|140
1586990400000|2020-04-15 22:40:00|9647.6|9646.1|9649.2|9646.8|9649.4|9647.1|9647.6|9645.2|135
1586990700000|2020-04-15 22:45:00|9649.4|9647|9651.6|9649.2|9653.9|9651.8|9649.1|9646.7|208
1586991000000|2020-04-15 22:50:00|9651.7|9649.3|9654.1|9651.7|9654.1|9651.9|9651.4|9649|143
1586991300000|2020-04-15 22:55:00|9654|9651.6|9653.9|9651.5|9654.2|9652.3|9652.9|9651.1|121
1586991600000|2020-04-15 23:00:00|9653.8|9651.4|9654|9651.6|9654.4|9652.4|9652.3|9650.3|228
1586991900000|2020-04-15 23:05:00|9654.1|9651.7|9655.1|9652.7|9655.3|9653.1|9652.6|9650.7|454
1586992200000|2020-04-15 23:10:00|9654.9|9652.5|9656|9653.6|9656.8|9654.7|9654.6|9652.4|161
1586992500000|2020-04-15 23:15:00|9655.9|9653.5|9655|9653.5|9656.1|9654.2|9654.3|9652.3|198
1586992800000|2020-04-15 23:20:00|9654.9|9653.4|9654.9|9653.4|9655.9|9654|9654.3|9652.2|417
1586993100000|2020-04-15 23:25:00|9654.8|9653.3|9652.8|9651.3|9655.7|9654|9652.8|9651.1|282
1586993400000|2020-04-15 23:30:00|9653|9651.5|9653.5|9651.1|9653.7|9652.1|9652.8|9650.8|300
1586993700000|2020-04-15 23:35:00|9653.4|9651|9653.4|9651|9653.6|9652.1|9652.7|9650.9|254
1586994000000|2020-04-15 23:40:00|9653.1|9651.6|9652.7|9651.2|9653.7|9651.8|9652.6|9650.6|305
1586994300000|2020-04-15 23:45:00|9652.9|9650.5|9651.4|9649.9|9653.2|9651.2|9651.2|9649.3|270
1586994600000|2020-04-15 23:50:00|9651.5|9650|9652.8|9651.3|9653.6|9652.1|9651.4|9649.9|266
1586994900000|2020-04-15 23:55:00|9652.7|9651.2|9653.2|9650.8|9653.6|9651.7|9651.3|9649.8|391
1586995200000|2020-04-16 00:00:00|9653.3|9650.9|9652.8|9650.4|9657.1|9655.5|9651.2|9649.2|688
1586995500000|2020-04-16 00:05:00|9652.2|9650.7|9651.6|9650.1|9653|9651.5|9651.2|9649.3|402
1586995800000|2020-04-16 00:10:00|9651.5|9650|9655.5|9654|9655.9|9654.4|9651.4|9649.9|477
1586996100000|2020-04-16 00:15:00|9655.4|9653.9|9658.7|9657.2|9659.4|9657.8|9654.9|9653.4|505
1586996400000|2020-04-16 00:20:00|9658.6|9657.1|9662.2|9660.7|9664|9662.1|9658.6|9657.1|518
1586996700000|2020-04-16 00:25:00|9662.3|9660.8|9660.8|9659.3|9664|9662.5|9660.7|9659.2|404
1586997000000|2020-04-16 00:30:00|9660.7|9659.2|9664.6|9663.1|9665|9663.5|9660.7|9659.2|509
1586997300000|2020-04-16 00:35:00|9664.7|9663.2|9667.3|9665.8|9670.9|9669.4|9664.2|9662.7|554
1586997600000|2020-04-16 00:40:00|9667.2|9665.7|9667|9665.5|9669.7|9668.2|9666.1|9664.6|417
1586997900000|2020-04-16 00:45:00|9666.9|9665.4|9665.4|9663.9|9667.7|9666.2|9665|9663.5|411
1586998200000|2020-04-16 00:50:00|9665.1|9663.6|9665.4|9663.9|9666.5|9665|9664.7|9663|598
1586998500000|2020-04-16 00:55:00|9665.3|9663.8|9668|9666.5|9668.9|9667.4|9664.4|9662.9|539
1586998800000|2020-04-16 01:00:00|9667.9|9666.4|9667.8|9666.3|9669.1|9667.3|9666.3|9664.8|370
1586999100000|2020-04-16 01:05:00|9668|9666.5|9667.9|9666.4|9669.3|9667.8|9667.3|9665.6|414
1586999400000|2020-04-16 01:10:00|9667.8|9666.3|9669.6|9668.1|9670.3|9668.8|9667.4|9665.9|421
1586999700000|2020-04-16 01:15:00|9669.7|9668.2|9669.6|9668.1|9670.2|9668.5|9667.4|9665.8|504
1587000000000|2020-04-16 01:20:00|9669.7|9668.2|9668.8|9667.3|9671.3|9669.5|9667.1|9665.6|627
1587000300000|2020-04-16 01:25:00|9669.1|9666.7|9669.5|9668|9669.6|9668.1|9667.5|9665.6|301
1587000600000|2020-04-16 01:30:00|9669.1|9667.6|9667.2|9665.7|9669.2|9667.7|9666.5|9664.7|443
1587000900000|2020-04-16 01:35:00|9667.3|9665.8|9663.8|9662.3|9667.4|9665.9|9663.3|9661.7|391
1587001200000|2020-04-16 01:40:00|9663.7|9662.2|9668.9|9667.4|9669.3|9667.7|9663.7|9662.2|487
1587001500000|2020-04-16 01:45:00|9668.8|9667.3|9671|9669.5|9673.4|9671.9|9668.8|9667.3|470
1587001800000|2020-04-16 01:50:00|9671.1|9669.6|9673|9671.5|9673.1|9671.6|9669.9|9668|348
1587002100000|2020-04-16 01:55:00|9673.1|9671.6|9677.7|9676.2|9677.9|9676.4|9672.5|9671|483
1587002400000|2020-04-16 02:00:00|9677.8|9676.3|9674.1|9672.6|9678|9676.5|9673.6|9672.1|471
1587002700000|2020-04-16 02:05:00|9674|9672.5|9672.4|9670.9|9674|9672.5|9672.1|9670.6|428
1587003000000|2020-04-16 02:10:00|9672.3|9670.8|9674.3|9672.8|9675.7|9674.2|9672.1|9670.6|335
1587003300000|2020-04-16 02:15:00|9674.4|9672.9|9672.5|9671|9674.4|9672.9|9672.1|9670.6|332
1587003600000|2020-04-16 02:20:00|9672.6|9671.1|9671.1|9669.6|9672.7|9671.2|9670.3|9668.8|338
1587003900000|2020-04-16 02:25:00|9671.2|9669.7|9671.4|9669.9|9672.2|9670.7|9670|9668.5|365
1587004200000|2020-04-16 02:30:00|9671.5|9670|9671.7|9670.2|9671.7|9670.2|9670.1|9668.6|343
1587004500000|2020-04-16 02:35:00|9671.6|9670.1|9671|9669.5|9674.6|9673.1|9671|9669.5|320
1587004800000|2020-04-16 02:40:00|9671.1|9669.6|9671.9|9670.4|9672.1|9670.6|9670.9|9669.4|236
1587005100000|2020-04-16 02:45:00|9672|9670.5|9672|9670.5|9672.8|9671.3|9671.4|9669.9|238
1587005400000|2020-04-16 02:50:00|9672.2|9670.7|9671.8|9670.3|9673.1|9671.6|9671.4|9669.9|220
1587005700000|2020-04-16 02:55:00|9671.9|9670.4|9670|9668.5|9672.1|9670.6|9669.8|9668.3|387
1587006000000|2020-04-16 03:00:00|9669.9|9668.4|9669.9|9668.4|9672.3|9670.8|9669.6|9668.1|350
1587006300000|2020-04-16 03:05:00|9670|9668.5|9674.9|9673.4|9675|9673.5|9669.7|9668.2|225
1587006600000|2020-04-16 03:10:00|9674.8|9673.3|9674.7|9673.2|9676.2|9674.7|9674.6|9673.1|220
1587006900000|2020-04-16 03:15:00|9674.6|9673.1|9676.6|9675.1|9677.4|9675.9|9674.5|9673|264
1587007200000|2020-04-16 03:20:00|9676.5|9675|9676.4|9674.9|9677.2|9675.7|9676|9674.1|234
1587007500000|2020-04-16 03:25:00|9676.5|9675|9676.9|9675.4|9677.2|9675.7|9676.1|9674.2|185
1587007800000|2020-04-16 03:30:00|9677|9675.5|9674.8|9673.3|9677|9675.5|9673.7|9672.2|369
1587008100000|2020-04-16 03:35:00|9674.9|9673.4|9675.1|9673.6|9675.9|9674.4|9673.9|9672.4|413
1587008400000|2020-04-16 03:40:00|9674.9|9673.4|9677|9675.5|9678.3|9676.8|9673.8|9672.3|452
1587008700000|2020-04-16 03:45:00|9677.1|9675.6|9678.3|9676.8|9678.6|9677.1|9676.6|9675.1|319
1587009000000|2020-04-16 03:50:00|9678.2|9676.7|9680.3|9678.8|9680.9|9679.4|9677.8|9676.3|322
1587009300000|2020-04-16 03:55:00|9680.2|9678.7|9678.9|9677.4|9680.8|9679.3|9678.2|9676.7|436
1587009600000|2020-04-16 04:00:00|9679|9677.5|9681|9679.5|9681.6|9680.1|9678.9|9677.4|271
1587009900000|2020-04-16 04:05:00|9681.1|9679.6|9678.6|9677.1|9681.1|9679.6|9678.5|9677|252
1587010200000|2020-04-16 04:10:00|9678.5|9677|9677.7|9676.2|9679.2|9677.7|9677.6|9676.1|185
1587010500000|2020-04-16 04:15:00|9677.6|9676.1|9679|9677.5|9679.7|9678.2|9677.4|9675.9|247
1587010800000|2020-04-16 04:20:00|9679.1|9677.6|9681.3|9679.8|9681.7|9680.2|9678.6|9677.1|317
1587011100000|2020-04-16 04:25:00|9681.4|9679.9|9685|9683.5|9685.3|9683.8|9681.2|9679.7|448
1587011400000|2020-04-16 04:30:00|9685.1|9683.6|9681.5|9680|9685.2|9683.7|9681.1|9679.6|300
1587011700000|2020-04-16 04:35:00|9681.6|9680.1|9678|9676.5|9681.7|9680.2|9677.8|9676.3|411
1587012000000|2020-04-16 04:40:00|9678.1|9676.6|9677.5|9676|9679|9677.5|9676.9|9675.4|283
1587012300000|2020-04-16 04:45:00|9677.6|9676.1|9676.5|9675|9677.6|9676.1|9676.3|9674.8|217
1587012600000|2020-04-16 04:50:00|9676.4|9674.9|9676.1|9674.6|9677|9675.5|9675.7|9674.2|188
1587012900000|2020-04-16 04:55:00|9676.2|9674.7|9672.7|9671.2|9676.4|9674.9|9672.4|9670.9|299
1587013200000|2020-04-16 05:00:00|9672.6|9671.1|9677.2|9675.7|9678.1|9676.6|9672.6|9671.1|339
1587013500000|2020-04-16 05:05:00|9676.9|9675.4|9677.2|9675.7|9677.3|9675.8|9675.7|9674.2|292
1587013800000|2020-04-16 05:10:00|9677|9675.5|9675.4|9673.9|9677.1|9675.6|9675.3|9673.8|186
1587014100000|2020-04-16 05:15:00|9675.5|9674|9671|9669.5|9675.5|9674|9670.3|9668.8|300
1587014400000|2020-04-16 05:20:00|9670.9|9669.4|9669.8|9668.3|9671.2|9669.7|9669.7|9668.2|221
1587014700000|2020-04-16 05:25:00|9669.9|9668.4|9668.7|9667.2|9670.6|9669.1|9668.6|9667.1|250
1587015000000|2020-04-16 05:30:00|9668.8|9667.3|9668.8|9667.3|9670.3|9668.8|9667.8|9666.3|430
1587015300000|2020-04-16 05:35:00|9668.7|9667.2|9669.8|9668.3|9671.1|9669.6|9668.1|9666.6|265
1587015600000|2020-04-16 05:40:00|9669.9|9668.4|9668.1|9666.6|9670.3|9668.8|9668.1|9666.6|411
1587015900000|2020-04-16 05:45:00|9667.7|9666.2|9667.3|9665.8|9668.1|9666.6|9665.2|9663.7|281
1587016200000|2020-04-16 05:50:00|9667.2|9665.7|9666.6|9665.1|9667.3|9665.8|9666|9664.5|288
1587016500000|2020-04-16 05:55:00|9666.9|9665.4|9668.2|9666.7|9668.6|9667.1|9666|9664.5|360
1587016800000|2020-04-16 06:00:00|9668.1|9666.6|9668.1|9666.6|9671.8|9670.3|9667.3|9665.8|406
1587017100000|2020-04-16 06:05:00|9668|9666.5|9671.7|9670.2|9671.9|9670.4|9667.5|9666|341
1587017400000|2020-04-16 06:10:00|9671.5|9670|9666.7|9665.2|9671.8|9670.3|9666.4|9664.9|317
1587017700000|2020-04-16 06:15:00|9666.6|9665.1|9663.3|9661.8|9666.7|9665.2|9661.4|9659.9|390
1587018000000|2020-04-16 06:20:00|9663.4|9661.9|9661.6|9660.1|9666.2|9664.7|9661.4|9659.9|430
1587018300000|2020-04-16 06:25:00|9661.5|9660|9662.5|9661|9664.3|9662.8|9659.3|9657.8|542
1587018600000|2020-04-16 06:30:00|9662.7|9661.2|9660.6|9659.1|9663.8|9662.3|9660.5|9659|437
1587018900000|2020-04-16 06:35:00|9660.5|9659|9656.9|9655.4|9661.3|9659.8|9656.8|9655.3|431
1587019200000|2020-04-16 06:40:00|9657|9655.5|9651.3|9649.8|9657|9655.5|9650.5|9649|674
1587019500000|2020-04-16 06:45:00|9651.4|9649.9|9652.6|9651.1|9653.8|9652.3|9650.3|9648.8|541
1587019800000|2020-04-16 06:50:00|9652.8|9651.3|9655.2|9653.7|9657.2|9655.7|9652.8|9651.3|449
1587020100000|2020-04-16 06:55:00|9655.3|9653.8|9666|9664.5|9667.2|9665.7|9654.9|9653.4|677
1587020400000|2020-04-16 07:00:00|9665.9|9664.4|9661.5|9660|9665.9|9664.4|9658.9|9657.4|714
1587020700000|2020-04-16 07:05:00|9661.7|9660.2|9667.1|9665.6|9667.1|9665.6|9660.6|9659.1|581
1587021000000|2020-04-16 07:10:00|9667|9665.5|9673.6|9672.1|9676.6|9675.1|9667|9665.5|626
1587021300000|2020-04-16 07:15:00|9673.8|9672.3|9672.6|9671.1|9677.8|9676.3|9672.4|9670.9|622
1587021600000|2020-04-16 07:20:00|9672.7|9671.2|9668.9|9667.4|9673.1|9671.6|9668.4|9666.9|543
1587021900000|2020-04-16 07:25:00|9668.7|9667.2|9669.4|9667.9|9670.8|9669.3|9666.9|9665.4|637
1587022200000|2020-04-16 07:30:00|9669.5|9668|9667|9665.5|9670.9|9669.4|9666.3|9664.8|499
1587022500000|2020-04-16 07:35:00|9666.9|9665.4|9670.2|9668.7|9673.6|9672.1|9663.6|9662.1|678
1587022800000|2020-04-16 07:40:00|9670.1|9668.6|9675.6|9674.1|9675.6|9674.1|9669.4|9667.9|570
1587023100000|2020-04-16 07:45:00|9675.9|9674.4|9681.9|9680.4|9683|9681.5|9675.9|9674.4|577
1587023400000|2020-04-16 07:50:00|9681.8|9680.3|9676.4|9674.9|9682.4|9680.9|9676|9674.5|601
1587023700000|2020-04-16 07:55:00|9676.5|9675|9675|9673.5|9677.1|9675.6|9672.6|9671.1|633
1587024000000|2020-04-16 08:00:00|9674.9|9673.4|9677.7|9676.2|9679.6|9678.1|9674.9|9673.4|505
1587024300000|2020-04-16 08:05:00|9677.6|9676.1|9674.9|9673.4|9679.4|9677.9|9673.1|9671.6|624
1587024600000|2020-04-16 08:10:00|9675|9673.5|9674.1|9672.6|9676.9|9675.4|9674|9672.5|524
1587024900000|2020-04-16 08:15:00|9674.2|9672.7|9673.2|9671.7|9676.2|9674.7|9671.8|9670.3|508
1587025200000|2020-04-16 08:20:00|9673.1|9671.6|9668.4|9666.9|9673.2|9671.7|9667.6|9666.1|477
1587025500000|2020-04-16 08:25:00|9668.7|9667.2|9668.4|9666.9|9669.5|9668|9666.8|9665.3|497
1587025800000|2020-04-16 08:30:00|9668.3|9666.8|9663.6|9662.1|9668.5|9667|9661.9|9660.4|502
1587026100000|2020-04-16 08:35:00|9663.5|9662|9662.8|9661.3|9664.8|9663.3|9661.9|9660.4|536
1587026400000|2020-04-16 08:40:00|9662.9|9661.4|9667.3|9665.8|9667.6|9666.1|9662.7|9661.2|478
1587026700000|2020-04-16 08:45:00|9667.1|9665.6|9664.9|9663.4|9668.3|9666.8|9664.7|9663.2|396
1587027000000|2020-04-16 08:50:00|9665|9663.5|9663.6|9662.1|9665.6|9664.1|9662.9|9661.4|448
1587027300000|2020-04-16 08:55:00|9663.9|9662.4|9662.3|9660.8|9665.1|9663.6|9661.6|9660.1|471
1587027600000|2020-04-16 09:00:00|9662|9660.5|9672.8|9671.3|9673.1|9671.6|9661.6|9660.1|577
1587027900000|2020-04-16 09:05:00|9672.9|9671.4|9674.9|9673.4|9676.2|9674.7|9671.1|9669.6|521
1587028200000|2020-04-16 09:10:00|9675|9673.5|9672.3|9670.8|9676.7|9675.2|9672|9670.5|477
1587028500000|2020-04-16 09:15:00|9672.2|9670.7|9673.8|9672.3|9675.7|9674.2|9670.4|9668.9|524
1587028800000|2020-04-16 09:20:00|9674.2|9672.7|9675.5|9674|9675.5|9674|9672.5|9671|371
1587029100000|2020-04-16 09:25:00|9675.4|9673.9|9680.3|9678.8|9680.4|9678.9|9674.9|9673.4|540
1587029400000|2020-04-16 09:30:00|9680.4|9678.9|9680.7|9679.2|9687.1|9685.6|9678.4|9676.9|623
1587029700000|2020-04-16 09:35:00|9680.8|9679.3|9678|9676.5|9681.7|9680.2|9675.1|9673.6|594
1587030000000|2020-04-16 09:40:00|9678.1|9676.6|9678.5|9677|9682.9|9681.4|9676.3|9674.8|551
1587030300000|2020-04-16 09:45:00|9678.6|9677.1|9681.9|9680.4|9683.3|9681.8|9678|9676.5|609
1587030600000|2020-04-16 09:50:00|9681.8|9680.3|9682.6|9681.1|9684.4|9682.9|9681.4|9679.9|461
1587030900000|2020-04-16 09:55:00|9682.7|9681.2|9677.8|9676.3|9683|9681.5|9677.8|9676.3|555
1587031200000|2020-04-16 10:00:00|9677.9|9676.4|9678.1|9676.6|9678.8|9677.3|9674|9672.5|631
1587031500000|2020-04-16 10:05:00|9678.2|9676.7|9680.7|9679.2|9690|9688.5|9678.2|9676.7|743
1587031800000|2020-04-16 10:10:00|9681.1|9679.6|9678.2|9676.7|9681.3|9679.8|9677.5|9676|532
1587032100000|2020-04-16 10:15:00|9678.1|9676.6|9674|9672.5|9679.6|9678.1|9673.4|9671.9|479
1587032400000|2020-04-16 10:20:00|9673.9|9672.4|9666.7|9665.2|9676.3|9674.8|9666.7|9665.2|559
1587032700000|2020-04-16 10:25:00|9666.8|9665.3|9666.5|9665|9668.8|9667.3|9662.3|9660.8|613
1587033000000|2020-04-16 10:30:00|9666.4|9664.9|9667.5|9666|9669.6|9668.1|9665.4|9663.9|491
1587033300000|2020-04-16 10:35:00|9667.6|9666.1|9670.7|9669.2|9671.1|9669.6|9667.5|9666|486
1587033600000|2020-04-16 10:40:00|9670.8|9669.3|9668.2|9666.7|9671.1|9669.6|9665.7|9664.2|467
1587033900000|2020-04-16 10:45:00|9668.1|9666.6|9668.8|9667.3|9673.3|9671.8|9667.5|9666|431
1587034200000|2020-04-16 10:50:00|9668.9|9667.4|9663.6|9662.1|9669.7|9668.2|9662.8|9661.3|484
1587034500000|2020-04-16 10:55:00|9663.7|9662.2|9666.8|9665.3|9669.7|9668.2|9662.1|9660.6|611
1587034800000|2020-04-16 11:00:00|9666.7|9665.2|9671.1|9669.6|9671.2|9669.7|9665.7|9664.2|518
1587035100000|2020-04-16 11:05:00|9671|9669.5|9667.1|9665.6|9671.6|9670.1|9665.5|9664|498
1587035400000|2020-04-16 11:10:00|9667.2|9665.7|9663.6|9662.1|9668|9666.5|9663.6|9662.1|333
1587035700000|2020-04-16 11:15:00|9663.5|9662|9663.3|9661.8|9665.1|9663.6|9660.8|9659.3|382
1587036000000|2020-04-16 11:20:00|9663.4|9661.9|9660.8|9659.3|9663.5|9662|9660.2|9658.7|401
1587036300000|2020-04-16 11:25:00|9660.7|9659.2|9661.7|9660.2|9663.4|9661.9|9659.7|9658.2|404
1587036600000|2020-04-16 11:30:00|9661.6|9660.1|9671.2|9669.7|9672.2|9670.7|9661|9659.5|527
1587036900000|2020-04-16 11:35:00|9671.1|9669.6|9673.4|9671.9|9673.4|9671.9|9665.9|9664.4|525
1587037200000|2020-04-16 11:40:00|9673.5|9672|9670.7|9669.2|9673.7|9672.2|9669|9667.5|437
1587037500000|2020-04-16 11:45:00|9670.6|9669.1|9670.4|9668.9|9672.7|9671.2|9668.8|9667.3|393
1587037800000|2020-04-16 11:50:00|9670.3|9668.8|9666.8|9665.3|9672.2|9670.7|9666.6|9665.1|409
1587038100000|2020-04-16 11:55:00|9666.7|9665.2|9663.2|9661.7|9668.6|9667.1|9661.5|9660|564
1587038400000|2020-04-16 12:00:00|9663.1|9661.6|9661.3|9659.8|9663.1|9661.6|9660.3|9658.8|544
1587038700000|2020-04-16 12:05:00|9661.4|9659.9|9657.6|9656.1|9662.1|9660.6|9656.4|9654.9|517
1587039000000|2020-04-16 12:10:00|9657.5|9656|9658.5|9657|9660.4|9658.9|9656.3|9654.8|558
1587039300000|2020-04-16 12:15:00|9658.4|9656.9|9658.3|9656.8|9659.5|9658|9656.3|9654.8|560
1587039600000|2020-04-16 12:20:00|9658.4|9656.9|9649.9|9648.4|9659.3|9657.8|9647.8|9646.3|654
1587039900000|2020-04-16 12:25:00|9650|9648.5|9654.8|9651.8|9655|9653.2|9649.9|9648.4|653
1587040200000|2020-04-16 12:30:00|9654.5|9651.9|9657.3|9655.8|9659.4|9657.9|9647.9|9645.6|969
1587040500000|2020-04-16 12:35:00|9657.2|9655.7|9658.4|9656.9|9661.7|9660.2|9654.6|9653.1|771
1587040800000|2020-04-16 12:40:00|9658.5|9657|9662.3|9660.8|9667.6|9666.1|9658.5|9657|747
1587041100000|2020-04-16 12:45:00|9662.4|9660.9|9662.7|9661.2|9663.8|9662.3|9659|9657.5|670
1587041400000|2020-04-16 12:50:00|9662.5|9661|9662.9|9661.4|9663.5|9662|9659.4|9657.9|614
1587041700000|2020-04-16 12:55:00|9662.7|9661.2|9659.4|9657.9|9664.7|9663.2|9659.2|9657.7|682
1587042000000|2020-04-16 13:00:00|9659.3|9657.8|9655.5|9654|9661.5|9660|9654.9|9653.4|659
1587042300000|2020-04-16 13:05:00|9655.6|9654.1|9658.2|9656.7|9658.4|9656.9|9655.4|9653.9|631
1587042600000|2020-04-16 13:10:00|9658.1|9656.6|9662.6|9661.1|9662.6|9661.1|9657.3|9655.8|531
1587042900000|2020-04-16 13:15:00|9662.5|9661|9666.1|9664.6|9668.7|9667.2|9661.2|9659.7|555
1587043200000|2020-04-16 13:20:00|9666|9664.5|9664.9|9663.4|9667.8|9666.3|9664.2|9662.7|499
1587043500000|2020-04-16 13:25:00|9665.1|9663.6|9666.8|9665.3|9668.8|9667.3|9664|9662.5|554
1587043800000|2020-04-16 13:30:00|9666.7|9665.2|9666|9664.5|9667.6|9666.1|9662.4|9660.9|650
1587044100000|2020-04-16 13:35:00|9666.2|9664.7|9669|9667.5|9671.9|9670.4|9665.9|9664.4|716
1587044400000|2020-04-16 13:40:00|9668.9|9667.4|9663.5|9662|9669|9667.5|9661.3|9659.8|594
1587044700000|2020-04-16 13:45:00|9663.4|9661.9|9666|9664.5|9666.6|9665.1|9662.1|9660.6|633
1587045000000|2020-04-16 13:50:00|9666.1|9664.6|9665.7|9664.2|9668|9666.5|9665.1|9663.6|572
1587045300000|2020-04-16 13:55:00|9665.8|9664.3|9666.4|9664.9|9669.3|9667.8|9664.1|9662.6|687
1587045600000|2020-04-16 14:00:00|9666.5|9665|9666.1|9664.6|9667|9665.5|9660|9658.5|704
1587045900000|2020-04-16 14:05:00|9666|9664.5|9658.9|9657.4|9669|9667.5|9658.1|9656.6|734
1587046200000|2020-04-16 14:10:00|9659|9657.5|9663|9661.5|9664.1|9662.6|9656.5|9655|676
1587046500000|2020-04-16 14:15:00|9662.5|9661|9661.2|9659.7|9663.7|9662.2|9660.3|9658.8|626
1587046800000|2020-04-16 14:20:00|9661.1|9659.6|9656.1|9654.6|9662|9660.5|9655.1|9653.6|717
1587047100000|2020-04-16 14:25:00|9656.3|9654.8|9659.7|9658.2|9661.1|9659.6|9656|9654.5|615
1587047400000|2020-04-16 14:30:00|9659.6|9658.1|9664.1|9662.6|9665|9663.5|9657.2|9655.7|662
1587047700000|2020-04-16 14:35:00|9664|9662.5|9669.8|9668.3|9671.7|9670.2|9663.5|9662|686
1587048000000|2020-04-16 14:40:00|9669.9|9668.4|9677.2|9675.7|9677.4|9675.9|9669.7|9668.2|765
1587048300000|2020-04-16 14:45:00|9677.3|9675.8|9673.5|9672|9677.5|9676|9672.6|9671.1|690
1587048600000|2020-04-16 14:50:00|9673.4|9671.9|9684.3|9682.8|9684.7|9683.2|9672|9670.5|791
1587048900000|2020-04-16 14:55:00|9684.4|9682.9|9688.5|9687|9692.3|9690.8|9683|9681.5|1085
1587049200000|2020-04-16 15:00:00|9688.3|9686.8|9700.8|9699.3|9701.2|9699.7|9685.6|9684.1|1047
1587049500000|2020-04-16 15:05:00|9700.7|9699.2|9692.4|9690.9|9701.9|9700.4|9691.7|9690.2|851
1587049800000|2020-04-16 15:10:00|9692.3|9690.8|9693.6|9692.1|9695.1|9693.6|9691.5|9690|633
1587050100000|2020-04-16 15:15:00|9693.7|9692.2|9695.6|9694.1|9698.1|9696.6|9693|9691.5|593
1587050400000|2020-04-16 15:20:00|9695.8|9694.3|9703.9|9702.4|9705.9|9704.4|9695.4|9693.9|725
1587050700000|2020-04-16 15:25:00|9704|9702.5|9701.6|9700.1|9706.5|9705|9701.4|9699.9|612
1587051000000|2020-04-16 15:30:00|9701.7|9700.2|9704.7|9703.2|9705.2|9703.7|9697.3|9695.8|623
1587051300000|2020-04-16 15:35:00|9704.6|9703.1|9698.6|9697.1|9704.6|9703.1|9698.4|9696.9|722
1587051600000|2020-04-16 15:40:00|9698.4|9696.9|9696.1|9694.6|9700.7|9699.2|9695.1|9693.6|539
1587051900000|2020-04-16 15:45:00|9696|9694.5|9696.9|9695.4|9698.1|9696.6|9694.6|9693.1|477
1587052200000|2020-04-16 15:50:00|9697|9695.5|9691.7|9690.2|9698.8|9697.3|9691.6|9690.1|516
1587052500000|2020-04-16 15:55:00|9691.8|9690.3|9695.3|9693.8|9696.6|9695.1|9691.6|9690.1|506
1587052800000|2020-04-16 16:00:00|9695.4|9693.9|9690.2|9688.7|9698|9696.5|9688.5|9687|599
1587053100000|2020-04-16 16:05:00|9690.1|9688.6|9695.2|9693.7|9696.3|9694.8|9689.5|9688|456
1587053400000|2020-04-16 16:10:00|9695.1|9693.6|9698.7|9697.2|9698.7|9697.2|9695.1|9693.6|551
1587053700000|2020-04-16 16:15:00|9698.8|9697.3|9701.5|9700|9702.2|9700.7|9698.6|9697.1|491
1587054000000|2020-04-16 16:20:00|9701.4|9699.9|9701.1|9699.6|9703.9|9702.4|9698.4|9696.9|545
1587054300000|2020-04-16 16:25:00|9701|9699.5|9704.9|9703.4|9705.1|9703.6|9700.3|9698.8|462
1587054600000|2020-04-16 16:30:00|9704.8|9703.3|9709.7|9708.2|9713.6|9712.1|9704.7|9703.2|637
1587054900000|2020-04-16 16:35:00|9709.8|9708.3|9712.6|9711.1|9716.4|9714.9|9709.8|9708.3|584
1587055200000|2020-04-16 16:40:00|9712.7|9711.2|9704.2|9702.7|9712.8|9711.3|9703.6|9702.1|600
1587055500000|2020-04-16 16:45:00|9704.1|9702.6|9705.9|9704.4|9709.4|9707.9|9703.7|9702.2|614
1587055800000|2020-04-16 16:50:00|9705.8|9704.3|9699.3|9697.8|9706.6|9705.1|9699|9697.5|500
1587056100000|2020-04-16 16:55:00|9699.7|9698.2|9701.5|9700|9703.3|9701.8|9699.3|9697.8|651
1587056400000|2020-04-16 17:00:00|9701.4|9699.9|9703|9701.5|9703.6|9702.1|9699.8|9698.3|600
1587056700000|2020-04-16 17:05:00|9703.1|9701.6|9700.4|9698.9|9703.1|9701.6|9695.8|9694.3|615
1587057000000|2020-04-16 17:10:00|9700.5|9699|9692.3|9690.8|9700.8|9699.3|9691.8|9690.3|611
1587057300000|2020-04-16 17:15:00|9692.2|9690.7|9691.1|9689.6|9696.5|9695|9690.8|9689.3|546
1587057600000|2020-04-16 17:20:00|9691.3|9689.8|9695.4|9693.9|9696.1|9694.6|9690.3|9688.8|623
1587057900000|2020-04-16 17:25:00|9695.5|9694|9696.3|9694.8|9697.1|9695.6|9693.6|9692.1|446
1587058200000|2020-04-16 17:30:00|9696.4|9694.9|9692.7|9691.2|9696.5|9695|9690.1|9688.6|549
1587058500000|2020-04-16 17:35:00|9692.5|9691|9691.6|9690.1|9693.9|9692.4|9689.2|9687.7|463
1587058800000|2020-04-16 17:40:00|9691.7|9690.2|9688.8|9687.3|9692.3|9690.8|9687.6|9686.1|453
1587059100000|2020-04-16 17:45:00|9688.7|9687.2|9691.4|9689.9|9692.7|9691.2|9688.7|9687.2|388
1587059400000|2020-04-16 17:50:00|9691.5|9690|9693.3|9691.8|9693.5|9692|9690.1|9688.6|351
1587059700000|2020-04-16 17:55:00|9693.2|9691.7|9695|9693.5|9695.6|9694.1|9692.5|9691|332
1587060000000|2020-04-16 18:00:00|9694.8|9693.3|9693.6|9692.1|9695.5|9694|9693.4|9691.9|320
1587060300000|2020-04-16 18:05:00|9693.5|9692|9689.2|9687.7|9695.2|9693.7|9687.9|9686.4|458
1587060600000|2020-04-16 18:10:00|9689.3|9687.8|9689.1|9687.6|9690.6|9689.1|9687|9685.5|477
1587060900000|2020-04-16 18:15:00|9689|9687.5|9692.9|9691.4|9693.1|9691.6|9688.8|9687.3|370
1587061200000|2020-04-16 18:20:00|9693|9691.5|9692.1|9690.6|9693.8|9692.3|9690.6|9689.1|416
1587061500000|2020-04-16 18:25:00|9692|9690.5|9694|9692.5|9694.2|9692.7|9691.7|9690.2|371
1587061800000|2020-04-16 18:30:00|9694.1|9692.6|9693.7|9692.2|9695|9693.5|9692|9690.5|295
1587062100000|2020-04-16 18:35:00|9693.6|9692.1|9690.5|9689|9693.8|9692.3|9690.1|9688.6|343
1587062400000|2020-04-16 18:40:00|9690.6|9689.1|9691.3|9689.8|9692.5|9691|9690.4|9688.9|359
1587062700000|2020-04-16 18:45:00|9691.4|9689.9|9691.8|9690.3|9692.3|9690.8|9690.3|9688.8|265
1587063000000|2020-04-16 18:50:00|9691.9|9690.4|9691.3|9689.8|9693.2|9691.7|9691|9689.5|304
1587063300000|2020-04-16 18:55:00|9691.4|9689.9|9691.2|9689.7|9693.3|9691.8|9690.4|9688.9|411
1587063600000|2020-04-16 19:00:00|9691.1|9689.6|9691.8|9690.3|9692.7|9691.2|9690.2|9688.7|401
1587063900000|2020-04-16 19:05:00|9691.7|9690.2|9695.8|9694.3|9695.8|9694.3|9691.3|9689.8|370
1587064200000|2020-04-16 19:10:00|9695.7|9694.2|9693|9691.5|9695.7|9694.2|9691.7|9690.2|353
1587064500000|2020-04-16 19:15:00|9692.9|9691.4|9693.8|9692.3|9694.9|9693.4|9692.8|9691.3|294
1587064800000|2020-04-16 19:20:00|9693.9|9692.4|9690.9|9689.4|9694.1|9692.6|9690.6|9689.1|293
1587065100000|2020-04-16 19:25:00|9691|9689.5|9691.1|9689.6|9692.6|9691.1|9689.9|9688.4|307
1587065400000|2020-04-16 19:30:00|9691|9689.5|9694.9|9693.4|9694.9|9693.4|9690.9|9689.4|348
1587065700000|2020-04-16 19:35:00|9694.8|9693.3|9691.9|9690.4|9694.8|9693.3|9691|9689.5|449
1587066000000|2020-04-16 19:40:00|9691.8|9690.3|9692.9|9691.4|9693.1|9691.6|9690.7|9689.2|365
1587066300000|2020-04-16 19:45:00|9693|9691.5|9694.2|9692.7|9694.5|9693|9692.4|9690.9|400
1587066600000|2020-04-16 19:50:00|9694.1|9692.6|9690.2|9688.7|9694.2|9692.7|9690.1|9688.6|516
1587066900000|2020-04-16 19:55:00|9690.1|9688.6|9690|9688.5|9691.9|9690.4|9687.4|9685.9|655
1587067200000|2020-04-16 20:00:00|9690.4|9688.9|9692|9690.5|9692|9690.5|9689.4|9687.9|355
1587067500000|2020-04-16 20:05:00|9691.9|9690.4|9693.9|9692.4|9694.3|9692.8|9691.4|9689.9|260
1587067800000|2020-04-16 20:10:00|9694|9692.5|9696.9|9695.4|9697|9695.5|9693.6|9692.1|181
1587068100000|2020-04-16 20:15:00|9697|9695.5|9697.5|9696|9697.8|9696.3|9697|9695.5|153
1587068400000|2020-04-16 20:20:00|9697.7|9696.2|9698|9696.5|9698.4|9696.9|9697.2|9695.7|169
1587068700000|2020-04-16 20:25:00|9698.1|9696.6|9700.5|9699|9701|9699.5|9698|9696.5|213
1587069000000|2020-04-16 20:30:00|9700.7|9699.2|9702.7|9701.2|9703.4|9701.9|9700.4|9698.9|232
1587069300000|2020-04-16 20:35:00|9702.6|9701.1|9703.4|9701.9|9703.8|9702.3|9702.3|9700.8|223
1587069600000|2020-04-16 20:40:00|9703.3|9701.8|9703.8|9702.3|9703.9|9702.4|9701.5|9699.9|227
1587069900000|2020-04-16 20:45:00|9703.7|9702.2|9701.6|9699.2|9704|9702.2|9700.9|9699|316
1587070200000|2020-04-16 20:50:00|9701.5|9699.1|9703.1|9700.7|9704.1|9702.3|9699.4|9697.4|291
1587070500000|2020-04-16 20:55:00|9703.2|9700.8|9705|9701.7|9706.3|9703.5|9701.4|9699|535
1587070800000|2020-04-16 21:00:00|9705.2|9701.6|9706|9701|9707.3|9702.7|9704.3|9700.9|107
1587071100000|2020-04-16 21:05:00|9706.1|9701.1|9707.2|9702.2|9708|9703|9705.5|9700.8|125
1587071400000|2020-04-16 21:10:00|9707.1|9702.1|9705.9|9700.9|9708.9|9703.9|9704.4|9699.4|264
1587071700000|2020-04-16 21:15:00|9705.2|9700.2|9707.1|9702.1|9707.1|9702.1|9705.2|9700.2|167
1587072000000|2020-04-16 21:20:00|9706.8|9701.8|9704.6|9699.6|9706.8|9701.8|9703.7|9698.7|304
1587072300000|2020-04-16 21:25:00|9704.9|9699.9|9703.2|9698.2|9706.6|9701.6|9703|9698|481
1587072600000|2020-04-16 21:30:00|9703.1|9698.1|9697.7|9692.7|9704.5|9699.5|9697.7|9692.7|503
1587072900000|2020-04-16 21:35:00|9697.8|9692.8|9696.4|9691.4|9699.8|9694.8|9696.1|9691.1|343
1587073200000|2020-04-16 21:40:00|9696.3|9691.3|9696.5|9691.5|9702.5|9697.5|9695|9690|453
1587073500000|2020-04-16 21:45:00|9696.6|9691.6|9694.5|9689.5|9696.7|9691.7|9689.8|9684.8|538
1587073800000|2020-04-16 21:50:00|9693.8|9688.8|9684.6|9679.6|9696.9|9691.9|9684.6|9679.6|573
1587074100000|2020-04-16 21:55:00|9684.5|9679.5|9687.3|9682.3|9688.4|9683.4|9682.8|9677.8|401
1587074400000|2020-04-16 22:00:00|9687.9|9682.9|9692.1|9688.3|9696.9|9692.6|9687.9|9682.9|522
1587074700000|2020-04-16 22:05:00|9691.9|9688.9|9695.3|9692.4|9696.6|9693.1|9691.8|9688.5|411
1587075000000|2020-04-16 22:10:00|9695.2|9692.5|9694.8|9692.3|9696.5|9692.8|9693.3|9690.1|314
1587075300000|2020-04-16 22:15:00|9695.1|9692.4|9697.4|9694.8|9698|9694.8|9693.3|9690.4|479
1587075600000|2020-04-16 22:20:00|9697.2|9694.6|9694.7|9692.2|9697.8|9694.8|9689.4|9687|561
1587075900000|2020-04-16 22:25:00|9694.5|9692.1|9695|9692.4|9695.7|9692.8|9692.6|9690.5|366
1587076200000|2020-04-16 22:30:00|9694.9|9692.5|9693|9690.2|9695.5|9692.8|9691.5|9689.2|325
1587076500000|2020-04-16 22:35:00|9692.9|9690.1|9693.5|9691.1|9694|9692|9691.5|9689.6|212
1587076800000|2020-04-16 22:40:00|9693.6|9691.2|9694.5|9692.1|9695.2|9692.7|9691.7|9689.7|180
1587077100000|2020-04-16 22:45:00|9694.6|9692.2|9693.2|9690.8|9695|9692.6|9692.2|9690.2|220
1587077400000|2020-04-16 22:50:00|9693.1|9690.7|9694.3|9691.9|9694.7|9692.3|9691.4|9689.4|241
1587077700000|2020-04-16 22:55:00|9694.2|9691.8|9691.5|9689.1|9694.4|9692|9690.3|9687.9|355
1587078000000|2020-04-16 23:00:00|9691.4|9689|9692.6|9690.2|9695|9692.8|9690.6|9688.3|460
1587078300000|2020-04-16 23:05:00|9692.7|9690.3|9693.3|9690.9|9694.1|9692.1|9691.3|9689.2|340
1587078600000|2020-04-16 23:10:00|9693.4|9691|9692.8|9690.4|9694.2|9692.3|9692.3|9690.3|294
1587078900000|2020-04-16 23:15:00|9692.7|9690.3|9689.4|9687|9693.8|9692|9689|9687|357
1587079200000|2020-04-16 23:20:00|9689.1|9687.6|9691.5|9689.1|9696|9694.1|9688.3|9686.3|497
1587079500000|2020-04-16 23:25:00|9691.6|9689.2|9693.6|9691.2|9694.2|9692.2|9691|9689|327
1587079800000|2020-04-16 23:30:00|9693.1|9690.7|9688.8|9686.4|9693.1|9691.1|9687.2|9685.5|467
1587080100000|2020-04-16 23:35:00|9688.9|9686.5|9692|9689.6|9692.2|9690.4|9687.6|9685.6|481
1587080400000|2020-04-16 23:40:00|9692.1|9689.7|9690.4|9688.9|9693.2|9691.6|9689.8|9688.1|447
1587080700000|2020-04-16 23:45:00|9690.5|9689|9691.8|9690.3|9693.5|9691.8|9689.8|9688.3|432
1587081000000|2020-04-16 23:50:00|9691.9|9690.4|9692.2|9689.8|9692.4|9690.6|9691|9689.5|274
1587081300000|2020-04-16 23:55:00|9691.8|9690.3|9692.5|9691|9694.4|9692.6|9691.7|9690.2|332
1587081600000|2020-04-17 00:00:00|9692.4|9690.9|9694|9692.5|9695.5|9693.7|9690.2|9688.7|460
1587081900000|2020-04-17 00:05:00|9693.9|9692.4|9694.5|9693|9694.6|9693.1|9692|9690|440
1587082200000|2020-04-17 00:10:00|9694.6|9693.1|9694.8|9693.3|9696.4|9694.9|9693.2|9691.7|431
1587082500000|2020-04-17 00:15:00|9694.9|9693.4|9692.3|9690.8|9695.9|9694.4|9692|9690.5|367
1587082800000|2020-04-17 00:20:00|9692.2|9690.7|9694.5|9693|9694.6|9693.1|9691.8|9690.3|275
1587083100000|2020-04-17 00:25:00|9694|9692.5|9693.5|9692|9694.5|9693|9692.9|9691.4|242
1587083400000|2020-04-17 00:30:00|9693.1|9691.6|9688.1|9686.6|9693.5|9692|9687.6|9686.1|438
1587083700000|2020-04-17 00:35:00|9687.8|9686.3|9688|9686.5|9689.2|9687.7|9686.4|9684.8|463
1587084000000|2020-04-17 00:40:00|9687.9|9686.4|9689.3|9687.8|9689.3|9687.8|9687.7|9686.2|383
1587084300000|2020-04-17 00:45:00|9689.2|9687.7|9690|9688.5|9690.7|9689.2|9688.4|9686.9|343
1587084600000|2020-04-17 00:50:00|9689.9|9688.4|9689.5|9688|9691.5|9689.8|9688.1|9686.6|466
1587084900000|2020-04-17 00:55:00|9689.4|9687.9|9688.6|9687.1|9689.7|9688|9686.9|9685.4|421
1587085200000|2020-04-17 01:00:00|9688.7|9687.2|9687|9685.5|9689.8|9688.3|9686.8|9685.3|363
1587085500000|2020-04-17 01:05:00|9687.2|9685.7|9685.4|9683.9|9687.7|9686.2|9683.9|9682.2|446
1587085800000|2020-04-17 01:10:00|9685.3|9683.8|9678.2|9676.7|9686|9684.5|9677.2|9675.7|536
1587086100000|2020-04-17 01:15:00|9678.3|9676.8|9682|9680.5|9682.4|9680.9|9678|9676.5|440
1587086400000|2020-04-17 01:20:00|9681.9|9680.4|9681.3|9679.8|9683.8|9682.3|9679|9677.5|455
1587086700000|2020-04-17 01:25:00|9681.4|9679.9|9677.4|9675.9|9682.1|9680.2|9676.7|9675.2|541
1587087000000|2020-04-17 01:30:00|9677.3|9675.8|9677.3|9675.8|9678.5|9677|9676.5|9675|352
1587087300000|2020-04-17 01:35:00|9677.4|9675.9|9676|9674.5|9678.3|9676.8|9675.6|9674.1|316
1587087600000|2020-04-17 01:40:00|9676.1|9674.6|9677.8|9676.3|9678.6|9677.1|9676.1|9674.6|377
1587087900000|2020-04-17 01:45:00|9677.4|9675.9|9675.8|9674.3|9678.1|9676.6|9675.6|9674.1|433
1587088200000|2020-04-17 01:50:00|9675.7|9674.2|9680.3|9678.8|9680.4|9678.9|9675.7|9674.2|394
1587088500000|2020-04-17 01:55:00|9680.2|9678.7|9681|9678.6|9682.6|9681|9679.8|9678.3|284
1587088800000|2020-04-17 02:00:00|9680.9|9678.5|9686.3|9684.8|9687.3|9685.7|9680.9|9678.5|429
1587089100000|2020-04-17 02:05:00|9686.4|9684.9|9686|9684.5|9686.9|9685.4|9684.6|9683.1|369
1587089400000|2020-04-17 02:10:00|9686.1|9684.6|9686.6|9685.1|9687.9|9686.1|9685.5|9684|369
1587089700000|2020-04-17 02:15:00|9686.7|9685.2|9687.3|9685.8|9687.9|9686.1|9685.8|9684.1|345
1587090000000|2020-04-17 02:20:00|9687.2|9685.7|9685.8|9684.3|9687.9|9686.3|9685.2|9683.4|268
1587090300000|2020-04-17 02:25:00|9685.7|9684.2|9686.9|9685.4|9686.9|9685.4|9684.7|9683.1|263
1587090600000|2020-04-17 02:30:00|9687|9685.5|9685|9683.5|9688.1|9686.6|9684.8|9683.3|354
1587090900000|2020-04-17 02:35:00|9684.9|9683.4|9680.7|9679.2|9685.4|9683.9|9680.5|9679|483
1587091200000|2020-04-17 02:40:00|9680.6|9679.1|9681.1|9679.6|9681.7|9680.2|9680.2|9678.7|467
1587091500000|2020-04-17 02:45:00|9680.9|9679.4|9679.2|9677.7|9681.3|9679.8|9679.1|9677.6|443
1587091800000|2020-04-17 02:50:00|9679.3|9677.8|9680.9|9679.4|9681.4|9679.9|9679.1|9677.6|301
1587092100000|2020-04-17 02:55:00|9680.8|9679.3|9682.6|9681.1|9682.7|9681.2|9680.1|9678.6|239
1587092400000|2020-04-17 03:00:00|9682.5|9681|9682.1|9680.6|9683.1|9681.6|9680.9|9679.4|457
1587092700000|2020-04-17 03:05:00|9682|9680.5|9682.2|9680.7|9684.8|9683.3|9682|9680.5|279
1587093000000|2020-04-17 03:10:00|9682.3|9680.8|9683.4|9681.9|9683.5|9682|9681.6|9680|224
1587093300000|2020-04-17 03:15:00|9683.5|9682|9684.6|9683.1|9685.1|9683.4|9683.1|9681.6|194
1587093600000|2020-04-17 03:20:00|9684.7|9683.2|9684|9682.5|9684.8|9683.3|9682.7|9681.2|251
1587093900000|2020-04-17 03:25:00|9683.9|9682.4|9684.1|9682.6|9684.6|9683.1|9683.4|9681.9|302
1587094200000|2020-04-17 03:30:00|9684|9682.5|9684.7|9683.2|9684.7|9683.2|9683.4|9681.9|245
1587094500000|2020-04-17 03:35:00|9684.6|9683.1|9685.5|9684|9687.6|9686.1|9684.5|9683|369
1587094800000|2020-04-17 03:40:00|9685.4|9683.9|9687|9685.5|9687.7|9686.1|9685.3|9683.8|382
1587095100000|2020-04-17 03:45:00|9686.6|9685.1|9685|9683.5|9687.2|9685.7|9684.8|9683.3|340
1587095400000|2020-04-17 03:50:00|9685.1|9683.6|9686.3|9684.8|9686.7|9685.2|9684.9|9683.1|289
1587095700000|2020-04-17 03:55:00|9686.2|9684.7|9687.3|9685.8|9687.7|9686.2|9685.9|9684.4|278
1587096000000|2020-04-17 04:00:00|9687.4|9685.9|9690.2|9688.7|9690.7|9689.2|9687.4|9685.9|236
1587096300000|2020-04-17 04:05:00|9690.3|9688.8|9689.5|9688|9690.9|9689.4|9689.3|9687.8|210
1587096600000|2020-04-17 04:10:00|9689.4|9687.9|9688.2|9686.7|9689.6|9688.1|9688.1|9686.6|177
1587096900000|2020-04-17 04:15:00|9688|9686.5|9686.4|9684.9|9688.5|9687|9686.2|9684.7|185
1587097200000|2020-04-17 04:20:00|9686.3|9684.8|9682.9|9681.4|9686.6|9685.1|9682.8|9681.3|261
1587097500000|2020-04-17 04:25:00|9683|9681.5|9682.5|9681|9683.6|9682.1|9681.4|9679.9|303
1587097800000|2020-04-17 04:30:00|9682.4|9680.9|9682.2|9680.7|9682.6|9681.1|9681.5|9680|190
1587098100000|2020-04-17 04:35:00|9682.1|9680.6|9683.1|9681.6|9683.2|9681.7|9681.7|9680.2|165
1587098400000|2020-04-17 04:40:00|9683.2|9681.7|9681.5|9680|9683.3|9681.8|9680.3|9678.8|254
1587098700000|2020-04-17 04:45:00|9681.4|9679.9|9681.4|9679.9|9681.7|9680.2|9681|9679.5|249
1587099000000|2020-04-17 04:50:00|9681.3|9679.8|9681.5|9680|9681.7|9680.2|9680.7|9679.2|244
1587099300000|2020-04-17 04:55:00|9681.6|9680.1|9683.5|9682|9683.8|9682.3|9681.5|9680|370
1587099600000|2020-04-17 05:00:00|9683.6|9682.1|9684.1|9682.6|9685.2|9683.7|9683.5|9681.7|286
1587099900000|2020-04-17 05:05:00|9684.2|9682.7|9684.7|9683.2|9685.6|9684.1|9683.3|9681.8|238
1587100200000|2020-04-17 05:10:00|9684.8|9683.3|9687|9685.5|9687.2|9685.7|9684.6|9683.1|209
1587100500000|2020-04-17 05:15:00|9687.1|9685.6|9688.4|9686.9|9689|9687.5|9686.9|9685.4|238
1587100800000|2020-04-17 05:20:00|9688.3|9686.8|9688|9686.5|9689.3|9687.8|9687.9|9686.4|248
1587101100000|2020-04-17 05:25:00|9688.1|9686.6|9688.4|9686.9|9690.1|9688.6|9688.1|9686.6|259
1587101400000|2020-04-17 05:30:00|9688.3|9686.8|9686.4|9684.9|9688.4|9686.9|9685.9|9684.4|258
1587101700000|2020-04-17 05:35:00|9686.5|9685|9687.2|9685.7|9688.3|9686.8|9686.2|9684.7|230
1587102000000|2020-04-17 05:40:00|9687.1|9685.6|9685.6|9684.1|9687.3|9685.8|9685.3|9683.8|245
1587102300000|2020-04-17 05:45:00|9685.5|9684|9684.7|9683.2|9686|9684.5|9683.8|9682.3|278
1587102600000|2020-04-17 05:50:00|9684.6|9683.1|9686.4|9684.9|9686.4|9684.9|9683.3|9681.8|304
1587102900000|2020-04-17 05:55:00|9686.3|9684.8|9687.5|9686|9688.3|9686.8|9686.2|9684.7|366
1587103200000|2020-04-17 06:00:00|9687.6|9686.1|9688.3|9686.8|9689|9687.5|9686.9|9685.4|420
1587103500000|2020-04-17 06:05:00|9688.6|9687.1|9694.4|9692.9|9695.7|9694.2|9688.2|9686.7|516
1587103800000|2020-04-17 06:10:00|9694.6|9693.1|9694.7|9693.2|9695|9693.5|9692.5|9691|386
1587104100000|2020-04-17 06:15:00|9694.8|9693.3|9698.3|9696.8|9700.1|9698.6|9694.8|9693.3|512
1587104400000|2020-04-17 06:20:00|9698.1|9696.6|9699.3|9697.8|9703.6|9702.1|9697.9|9696.4|495
1587104700000|2020-04-17 06:25:00|9699.5|9698|9699.4|9697.9|9702.1|9700.6|9698.9|9697.4|428
1587105000000|2020-04-17 06:30:00|9699.3|9697.8|9701.4|9699.9|9703.1|9701.6|9699.1|9697.6|490
1587105300000|2020-04-17 06:35:00|9701.3|9699.8|9697|9695.5|9701.3|9699.8|9696.1|9694.6|439
1587105600000|2020-04-17 06:40:00|9696.9|9695.4|9694.8|9693.3|9697.5|9696|9694.7|9693.2|380
1587105900000|2020-04-17 06:45:00|9694.7|9693.2|9698.4|9696.9|9700|9698.5|9694.7|9693.2|489
1587106200000|2020-04-17 06:50:00|9698.3|9696.8|9695.1|9693.6|9700|9698.5|9692.7|9691.2|596
1587106500000|2020-04-17 06:55:00|9694.9|9693.4|9694.3|9692.8|9696|9694.5|9692.1|9690.6|677
1587106800000|2020-04-17 07:00:00|9694.4|9692.9|9696.3|9694.8|9696.9|9695.4|9690.5|9689|648
1587107100000|2020-04-17 07:05:00|9696.2|9694.7|9702.7|9701.2|9702.7|9701.2|9696.1|9694.6|618
1587107400000|2020-04-17 07:10:00|9702.6|9701.1|9710.4|9708.9|9711.3|9709.8|9702.6|9701.1|639
1587107700000|2020-04-17 07:15:00|9710.3|9708.8|9707.9|9706.4|9712.4|9710.9|9707|9705.5|705
1587108000000|2020-04-17 07:20:00|9707.8|9706.3|9707.4|9705.9|9710.7|9709.2|9706.2|9704.7|641
1587108300000|2020-04-17 07:25:00|9707.2|9705.7|9708.2|9706.7|9711|9709.5|9706.8|9705.3|519
1587108600000|2020-04-17 07:30:00|9708.3|9706.8|9710.7|9709.2|9711|9709.5|9707.4|9705.9|479
1587108900000|2020-04-17 07:35:00|9710.6|9709.1|9716.6|9715.1|9717.1|9715.6|9709.7|9708.2|678
1587109200000|2020-04-17 07:40:00|9716.8|9715.3|9719.7|9718.2|9722.7|9721.2|9715.6|9714.1|702
1587109500000|2020-04-17 07:45:00|9719.6|9718.1|9717.8|9716.3|9723.5|9722|9716.6|9715.1|707
1587109800000|2020-04-17 07:50:00|9717.7|9716.2|9715.8|9714.3|9717.8|9716.3|9713.2|9711.7|691
1587110100000|2020-04-17 07:55:00|9715.9|9714.4|9714.9|9713.4|9718.1|9716.6|9709.5|9708|681
1587110400000|2020-04-17 08:00:00|9714.8|9713.3|9719.6|9718.1|9720|9718.5|9714.4|9712.9|640
1587110700000|2020-04-17 08:05:00|9719.5|9718|9715.9|9714.4|9720.3|9718.8|9715.6|9714.1|515
1587111000000|2020-04-17 08:10:00|9716|9714.5|9716|9714.5|9719.2|9717.7|9714.1|9712.6|479
1587111300000|2020-04-17 08:15:00|9716.1|9714.6|9715.4|9713.9|9722.1|9720.6|9715.4|9713.9|616
1587111600000|2020-04-17 08:20:00|9715.5|9714|9715.9|9714.4|9716.9|9715.4|9712.6|9711.1|656
1587111900000|2020-04-17 08:25:00|9715.8|9714.3|9714.9|9713.4|9717.8|9716.3|9713.7|9712.2|657
1587112200000|2020-04-17 08:30:00|9715|9713.5|9711|9709.5|9717.3|9715.8|9709.8|9708.3|659
1587112500000|2020-04-17 08:35:00|9710.9|9709.4|9710.6|9709.1|9712.6|9711.1|9709|9707.5|616
1587112800000|2020-04-17 08:40:00|9710.5|9709|9704.9|9703.4|9711|9709.5|9704.9|9703.4|478
1587113100000|2020-04-17 08:45:00|9705|9703.5|9711.9|9710.4|9713|9711.5|9704.9|9703.4|550
1587113400000|2020-04-17 08:50:00|9712|9710.5|9711.6|9710.1|9713|9711.5|9708.9|9707.4|455
1587113700000|2020-04-17 08:55:00|9711.7|9710.2|9711|9708.6|9713.9|9712.4|9709|9707.5|472
1587114000000|2020-04-17 09:00:00|9710.7|9709.2|9713.8|9712.3|9714.1|9712.6|9710.1|9708.6|432
1587114300000|2020-04-17 09:05:00|9713.9|9712.4|9718.9|9717.4|9719.5|9718|9713.6|9712.1|483
1587114600000|2020-04-17 09:10:00|9718.7|9717.2|9716.9|9715.4|9719.6|9718.1|9716.4|9714.9|508
1587114900000|2020-04-17 09:15:00|9717|9715.5|9714|9712.5|9717.1|9715.6|9713.2|9711.7|491
1587115200000|2020-04-17 09:20:00|9714.2|9712.7|9713.8|9712.3|9714.4|9712.9|9711|9709.5|450
1587115500000|2020-04-17 09:25:00|9713.9|9712.4|9717.4|9715.9|9720.3|9718.8|9713.8|9712.3|537
1587115800000|2020-04-17 09:30:00|9717.5|9716|9719.9|9718.4|9721.1|9719.6|9716.1|9714.6|635
1587116100000|2020-04-17 09:35:00|9720|9718.5|9716.4|9714.9|9720.8|9719.3|9715.5|9714|564
1587116400000|2020-04-17 09:40:00|9716.3|9714.8|9715.9|9714.4|9717|9715.5|9711|9709.5|593
1587116700000|2020-04-17 09:45:00|9716|9714.5|9715.9|9714.4|9719.1|9717.6|9714.3|9712.8|511
1587117000000|2020-04-17 09:50:00|9715.8|9714.3|9717.3|9715.8|9719.1|9717.6|9715.1|9713.6|583
1587117300000|2020-04-17 09:55:00|9717.4|9715.9|9719.2|9717.7|9722|9720.5|9715.8|9714.3|528
1587117600000|2020-04-17 10:00:00|9719.1|9717.6|9722.3|9720.8|9723.7|9722.2|9718.1|9716.6|534
1587117900000|2020-04-17 10:05:00|9722.2|9720.7|9721.2|9719.7|9724.9|9723.4|9720.4|9718.9|492
1587118200000|2020-04-17 10:10:00|9721.1|9719.6|9721.6|9720.1|9722.3|9720.8|9718.4|9716.9|487
1587118500000|2020-04-17 10:15:00|9721.7|9720.2|9720.5|9719|9722.2|9720.7|9719.1|9717.6|440
1587118800000|2020-04-17 10:20:00|9720.4|9718.9|9718.8|9717.3|9720.6|9719.1|9717.1|9715.6|495
1587119100000|2020-04-17 10:25:00|9718.7|9717.2|9715.5|9714|9719.2|9717.7|9714.8|9713.3|488
1587119400000|2020-04-17 10:30:00|9715.4|9713.9|9714.6|9713.1|9717.1|9715.6|9714.4|9712.9|390
1587119700000|2020-04-17 10:35:00|9714.5|9713|9711.2|9709.7|9716.2|9714.7|9711|9709.5|504
1587120000000|2020-04-17 10:40:00|9711.1|9709.6|9711.5|9710|9713.7|9712.2|9710.8|9709.3|517
1587120300000|2020-04-17 10:45:00|9711.4|9709.9|9707.3|9705.8|9711.7|9710.2|9707.1|9705.6|443
1587120600000|2020-04-17 10:50:00|9707.4|9705.9|9708.6|9707.1|9710.2|9708.7|9706.5|9705|467
1587120900000|2020-04-17 10:55:00|9708.7|9707.2|9704.8|9703.3|9709.7|9708.2|9703.6|9702.1|593
1587121200000|2020-04-17 11:00:00|9704.7|9703.2|9701.2|9699.7|9706.1|9704.6|9700.5|9699|618
1587121500000|2020-04-17 11:05:00|9701.3|9699.8|9696.5|9695|9701.8|9700.3|9695.5|9694|577
1587121800000|2020-04-17 11:10:00|9696.3|9694.8|9693.6|9692.1|9697.5|9696|9692.5|9691|484
1587122100000|2020-04-17 11:15:00|9693.4|9691.9|9696.1|9694.6|9698.3|9696.8|9693.3|9691.8|492
1587122400000|2020-04-17 11:20:00|9696.2|9694.7|9696.3|9694.8|9698.4|9696.9|9694.6|9693.1|470
1587122700000|2020-04-17 11:25:00|9696.2|9694.7|9695.8|9694.3|9697|9695.5|9694.1|9692.6|539
1587123000000|2020-04-17 11:30:00|9695.9|9694.4|9700.9|9699.4|9702|9700.5|9695.8|9694.3|488
1587123300000|2020-04-17 11:35:00|9701.1|9699.6|9702.7|9701.2|9703.2|9701.7|9698.6|9697.1|463
1587123600000|2020-04-17 11:40:00|9702.8|9701.3|9702.7|9701.2|9704|9702.5|9700.6|9699.1|458
1587123900000|2020-04-17 11:45:00|9702.6|9701.1|9703.2|9701.7|9704.6|9703.1|9701.2|9699.7|464
1587124200000|2020-04-17 11:50:00|9703.1|9701.6|9698.4|9696.9|9704|9702.5|9698.2|9696.7|369
1587124500000|2020-04-17 11:55:00|9698.5|9697|9691.3|9689.8|9698.9|9697.4|9689|9687.5|547
1587124800000|2020-04-17 12:00:00|9691.2|9689.7|9693.1|9691.6|9694.2|9692.7|9689.1|9687.6|531
1587125100000|2020-04-17 12:05:00|9693.2|9691.7|9687.8|9686.3|9695.3|9693.8|9687.7|9686.2|509
1587125400000|2020-04-17 12:10:00|9687.6|9686.1|9682.7|9681.2|9688.6|9687.1|9679.2|9677.7|653
1587125700000|2020-04-17 12:15:00|9682.3|9680.8|9672.4|9670.9|9682.3|9680.8|9671.2|9669.7|866
1587126000000|2020-04-17 12:20:00|9672.3|9670.8|9675.4|9673.9|9678.2|9676.7|9670.3|9668.8|657
1587126300000|2020-04-17 12:25:00|9675.3|9673.8|9673|9671.5|9677.7|9676.2|9672.7|9671.2|645
1587126600000|2020-04-17 12:30:00|9673.1|9671.6|9678.2|9676.7|9679.3|9677.8|9673.1|9671.6|627
1587126900000|2020-04-17 12:35:00|9678.3|9676.8|9680|9678.5|9682.2|9680.7|9676.6|9675.1|592
1587127200000|2020-04-17 12:40:00|9679.9|9678.4|9678.7|9677.2|9680.5|9679|9675.6|9674.1|655
1587127500000|2020-04-17 12:45:00|9678.6|9677.1|9675.2|9673.7|9681.9|9680.4|9675.1|9673.6|541
1587127800000|2020-04-17 12:50:00|9675.1|9673.6|9672.6|9671.1|9675.7|9674.2|9671.3|9669.8|554
1587128100000|2020-04-17 12:55:00|9672.7|9671.2|9677|9675.5|9677.8|9676.3|9671.5|9670|556
1587128400000|2020-04-17 13:00:00|9676.9|9675.4|9674.9|9673.4|9680.1|9678.6|9674.9|9673.4|613
1587128700000|2020-04-17 13:05:00|9674.8|9673.3|9680|9678.5|9680|9678.5|9673.5|9672|626
1587129000000|2020-04-17 13:10:00|9679.8|9678.3|9675.2|9673.7|9679.9|9678.4|9673.9|9672.4|669
1587129300000|2020-04-17 13:15:00|9675.3|9673.8|9674.6|9673.1|9678.2|9676.7|9672.9|9671.4|548
1587129600000|2020-04-17 13:20:00|9674.5|9673|9667.9|9666.4|9674.8|9673.3|9667.8|9666.3|597
1587129900000|2020-04-17 13:25:00|9668|9666.5|9667.8|9666.3|9668.1|9666.6|9662.3|9660.8|733
1587130200000|2020-04-17 13:30:00|9667.4|9665.9|9670.2|9668.7|9671|9669.5|9665.9|9664.4|639
1587130500000|2020-04-17 13:35:00|9670.3|9668.8|9676|9674.5|9677.7|9676.2|9668.2|9666.7|624
1587130800000|2020-04-17 13:40:00|9676.2|9674.7|9679.2|9677.7|9682.5|9681|9675.9|9674.4|554
1587131100000|2020-04-17 13:45:00|9679.1|9677.6|9671.1|9669.6|9679.4|9677.9|9669|9667.5|753
1587131400000|2020-04-17 13:50:00|9671.2|9669.7|9667.5|9666|9671.7|9670.2|9662.5|9661|698
1587131700000|2020-04-17 13:55:00|9667.4|9665.9|9663.7|9662.2|9668.8|9667.3|9662.5|9661|716
1587132000000|2020-04-17 14:00:00|9663.8|9662.3|9668.1|9666.6|9672.8|9671.3|9662.5|9661|808
1587132300000|2020-04-17 14:05:00|9668.2|9666.7|9669.6|9668.1|9672.1|9670.6|9666.7|9665.2|765
1587132600000|2020-04-17 14:10:00|9669.7|9668.2|9671.7|9670.2|9672.2|9670.7|9668.8|9667.3|693
1587132900000|2020-04-17 14:15:00|9671.6|9670.1|9670.3|9668.8|9673.3|9671.8|9669.6|9668.1|580
1587133200000|2020-04-17 14:20:00|9670.7|9669.2|9667.6|9666.1|9670.8|9669.3|9664|9662.5|623
1587133500000|2020-04-17 14:25:00|9667.5|9666|9665|9663.5|9670.9|9669.4|9664.8|9663.3|607
1587133800000|2020-04-17 14:30:00|9664.9|9663.4|9670.7|9669.2|9672.5|9671|9663.8|9662.3|725
1587134100000|2020-04-17 14:35:00|9670.8|9669.3|9672|9670.5|9675.2|9673.7|9669.6|9668.1|652
1587134400000|2020-04-17 14:40:00|9672.1|9670.6|9668.2|9666.7|9672.7|9671.2|9665.8|9664.3|719
1587134700000|2020-04-17 14:45:00|9668|9666.5|9673.1|9671.6|9674.4|9672.9|9663.9|9662.4|724
1587135000000|2020-04-17 14:50:00|9673.2|9671.7|9659.2|9657.7|9673.6|9672.1|9658.1|9656.6|769
1587135300000|2020-04-17 14:55:00|9659.1|9657.6|9660.8|9659.3|9664.8|9663.3|9657.2|9655.7|816
1587135600000|2020-04-17 15:00:00|9661|9659.5|9667|9665.5|9667.6|9666.1|9659.8|9658.3|630
1587135900000|2020-04-17 15:05:00|9666.9|9665.4|9663.2|9661.7|9667|9665.5|9662.6|9661.1|634
1587136200000|2020-04-17 15:10:00|9663.3|9661.8|9666.4|9664.9|9669.9|9668.4|9662.6|9661.1|588
1587136500000|2020-04-17 15:15:00|9666.5|9665|9666.2|9664.7|9671.1|9669.6|9664.4|9662.9|589
1587136800000|2020-04-17 15:20:00|9666.3|9664.8|9669|9667.5|9669.9|9668.4|9664.8|9663.3|583
1587137100000|2020-04-17 15:25:00|9668.9|9667.4|9668|9666.5|9672|9670.5|9667.5|9666|552
1587137400000|2020-04-17 15:30:00|9667.9|9666.4|9667|9665.5|9670.5|9669|9666.2|9664.7|585
1587137700000|2020-04-17 15:35:00|9667.1|9665.6|9667.5|9666|9667.9|9666.4|9663.2|9661.7|440
1587138000000|2020-04-17 15:40:00|9667.3|9665.8|9669.9|9668.4|9670.1|9668.6|9665.8|9664.3|490
1587138300000|2020-04-17 15:45:00|9669.8|9668.3|9663.3|9661.8|9670.9|9669.4|9662.3|9660.8|539
1587138600000|2020-04-17 15:50:00|9663.8|9662.3|9664.2|9662.7|9664.9|9663.4|9662.1|9660.6|470
1587138900000|2020-04-17 15:55:00|9664|9662.5|9663.5|9662|9665.1|9663.6|9662.1|9660.6|427
1587139200000|2020-04-17 16:00:00|9663.6|9662.1|9663.7|9662.2|9664.4|9662.9|9662.5|9661|401
1587139500000|2020-04-17 16:05:00|9663.6|9662.1|9665|9663.5|9665|9663.5|9662.4|9660.9|330
1587139800000|2020-04-17 16:10:00|9664.9|9663.4|9668|9666.5|9668|9666.5|9664.9|9663.4|487
1587140100000|2020-04-17 16:15:00|9667.9|9666.4|9668.7|9667.2|9669.9|9668.4|9666.7|9665.2|343
1587140400000|2020-04-17 16:20:00|9668.8|9667.3|9672.7|9671.2|9672.7|9671.2|9668.6|9667.1|427
1587140700000|2020-04-17 16:25:00|9672.5|9671|9677.7|9676.2|9679.1|9677.6|9672.3|9670.8|557
1587141000000|2020-04-17 16:30:00|9677.8|9676.3|9683.6|9682.1|9683.6|9682.1|9677.1|9675.6|598
1587141300000|2020-04-17 16:35:00|9683.5|9682|9674.5|9673|9684|9682.5|9674.4|9672.9|515
1587141600000|2020-04-17 16:40:00|9674.4|9672.9|9676.4|9674.9|9678.8|9677.3|9674.4|9672.9|447
1587141900000|2020-04-17 16:45:00|9676.3|9674.8|9673.5|9672|9680.5|9679|9673.4|9671.9|503
1587142200000|2020-04-17 16:50:00|9673.6|9672.1|9675.9|9674.4|9677.6|9676.1|9673.4|9671.9|399
1587142500000|2020-04-17 16:55:00|9675.8|9674.3|9676.5|9675|9678.5|9677|9674.9|9673.4|469
1587142800000|2020-04-17 17:00:00|9676.3|9674.8|9673.7|9672.2|9676.5|9675|9673.1|9671.6|544
1587143100000|2020-04-17 17:05:00|9673.8|9672.3|9673.3|9671.8|9674.4|9672.9|9672.4|9670.9|407
1587143400000|2020-04-17 17:10:00|9673.2|9671.7|9674.3|9672.8|9675.1|9673.6|9671.6|9670.1|400
1587143700000|2020-04-17 17:15:00|9674.4|9672.9|9672.3|9670.8|9675|9673.5|9671.7|9670.2|291
1587144000000|2020-04-17 17:20:00|9672.2|9670.7|9671.8|9670.3|9673.4|9671.9|9671.7|9670.2|259
1587144300000|2020-04-17 17:25:00|9671.7|9670.2|9669.6|9668.1|9672.1|9670.6|9668.1|9666.6|303
1587144600000|2020-04-17 17:30:00|9669.5|9668|9667.5|9666|9670.9|9669.4|9667.1|9665.6|383
1587144900000|2020-04-17 17:35:00|9667.4|9665.9|9665.1|9663.6|9668.5|9667|9665|9663.5|278
1587145200000|2020-04-17 17:40:00|9665.2|9663.7|9667.8|9666.3|9668.1|9666.6|9664.6|9663.1|360
1587145500000|2020-04-17 17:45:00|9667.9|9666.4|9665.3|9663.8|9668.2|9666.7|9665|9663.5|345
1587145800000|2020-04-17 17:50:00|9665.2|9663.7|9669.9|9668.4|9669.9|9668.4|9663.8|9662.3|396
1587146100000|2020-04-17 17:55:00|9669.8|9668.3|9670.1|9668.6|9671.5|9670|9668.5|9667|462
1587146400000|2020-04-17 18:00:00|9670.2|9668.7|9671.7|9670.2|9672|9670.5|9670.1|9668.6|447
1587146700000|2020-04-17 18:05:00|9671.8|9670.3|9674.4|9672.9|9674.7|9673.2|9671.7|9670.2|306
1587147000000|2020-04-17 18:10:00|9674.5|9673|9679.1|9677.6|9679.3|9677.8|9673.5|9672|415
1587147300000|2020-04-17 18:15:00|9679|9677.5|9673.8|9672.3|9679.1|9677.6|9672.8|9671.3|418
1587147600000|2020-04-17 18:20:00|9673.7|9672.2|9674.2|9672.7|9676.9|9675.4|9673.7|9672.2|394
1587147900000|2020-04-17 18:25:00|9674.1|9672.6|9674.7|9673.2|9676.1|9674.6|9673.2|9671.7|293
1587148200000|2020-04-17 18:30:00|9674.8|9673.3|9674.3|9672.8|9675.6|9674.1|9673.3|9671.8|323
1587148500000|2020-04-17 18:35:00|9674.2|9672.7|9672.7|9671.2|9674.3|9672.8|9672.2|9670.7|334
1587148800000|2020-04-17 18:40:00|9672.6|9671.1|9676.5|9675|9676.7|9675.2|9671.2|9669.7|415
1587149100000|2020-04-17 18:45:00|9676.2|9674.7|9673.9|9672.4|9676.7|9675.2|9673|9671.5|433
1587149400000|2020-04-17 18:50:00|9673.8|9672.3|9673.7|9672.2|9676|9674.5|9673.3|9671.8|398
1587149700000|2020-04-17 18:55:00|9673.8|9672.3|9675.6|9674.1|9676.2|9674.7|9672|9670.5|436
1587150000000|2020-04-17 19:00:00|9675.7|9674.2|9676.8|9675.3|9677.9|9676.4|9673.1|9671.6|515
1587150300000|2020-04-17 19:05:00|9676.9|9675.4|9678.3|9676.8|9678.4|9676.9|9676.2|9674.7|367
1587150600000|2020-04-17 19:10:00|9678.4|9676.9|9677.8|9676.3|9679.7|9678.2|9676.4|9674.9|351
1587150900000|2020-04-17 19:15:00|9677.9|9676.4|9678.1|9676.6|9678.6|9677.1|9677|9675.5|312
1587151200000|2020-04-17 19:20:00|9678|9676.5|9677.2|9675.7|9678.9|9677.4|9677|9675.5|328
1587151500000|2020-04-17 19:25:00|9677.3|9675.8|9677.4|9675.9|9678.3|9676.8|9676.6|9675.1|232
1587151800000|2020-04-17 19:30:00|9677.5|9676|9676.1|9674.6|9677.7|9676.2|9674.6|9673.1|308
1587152100000|2020-04-17 19:35:00|9676.2|9674.7|9678.8|9677.3|9679.5|9678|9675.6|9674.1|254
1587152400000|2020-04-17 19:40:00|9678.9|9677.4|9674.3|9672.8|9679.6|9678.1|9674.2|9672.7|304
1587152700000|2020-04-17 19:45:00|9674.2|9672.7|9674.5|9673|9675.2|9673.7|9673.9|9672.4|292
1587153000000|2020-04-17 19:50:00|9674.3|9672.8|9674.8|9673.3|9676.1|9674.6|9673.1|9671.6|381
1587153300000|2020-04-17 19:55:00|9674.7|9673.2|9676.5|9675|9678.2|9676.7|9674.7|9673.2|404
1587153600000|2020-04-17 20:00:00|9676.4|9674.9|9678.5|9677|9679.8|9678.3|9676.3|9674.8|371
1587153900000|2020-04-17 20:05:00|9678.6|9677.1|9678.4|9676.9|9679|9677.5|9677.8|9676.3|214
1587154200000|2020-04-17 20:10:00|9678.5|9677|9678.2|9675.8|9679|9677.5|9677.2|9675.7|212
1587154500000|2020-04-17 20:15:00|9678.3|9675.9|9676.1|9674.6|9678.7|9676.6|9675.9|9674|182
1587154800000|2020-04-17 20:20:00|9676.2|9674.7|9674.6|9673.1|9676.4|9674.9|9673.2|9671.6|214
1587155100000|2020-04-17 20:25:00|9674.7|9673.2|9676.1|9673.7|9678.6|9676.6|9674.6|9672.6|276
1587155400000|2020-04-17 20:30:00|9676|9673.6|9676|9674.5|9678.2|9675.8|9675.9|9673.6|159
1587155700000|2020-04-17 20:35:00|9675.7|9674.2|9674.8|9673.3|9675.9|9674.4|9673.9|9672.4|210
1587156000000|2020-04-17 20:40:00|9674.9|9673.4|9674.5|9673|9675.5|9673.4|9672.4|9670.5|236
1587156300000|2020-04-17 20:45:00|9674.4|9672.9|9673.9|9671.5|9675.8|9673.6|9672.3|9670.3|238
1587156600000|2020-04-17 20:50:00|9673.8|9671.4|9672.2|9669.8|9674.9|9672.2|9671.3|9667.5|398
1587156900000|2020-04-17 20:55:00|9672.3|9669.5|9671.7|9666.7|9673.5|9669.5|9671|9666.1|304
1587326400000|2020-04-19 20:00:00|9671.9|9665.9|9675.4|9667.8|9675.4|9667.8|9671.9|9665.9|2
1587327900000|2020-04-19 20:25:00|9675.3|9667.7|9675.3|9668.2|9675.5|9668.4|9675.3|9667.7|4
1587328800000|2020-04-19 20:40:00|9675.5|9668.7|9675.3|9669.2|9675.8|9671|9675.3|9668.7|16
1587329100000|2020-04-19 20:45:00|9687.7|9676.7|9689.2|9678.2|9690.5|9679.5|9687.7|9676.7|12
1587329400000|2020-04-19 20:50:00|9688.7|9677.7|9689.2|9678.2|9690.1|9679.1|9688.7|9677.7|9
1587329700000|2020-04-19 20:55:00|9690.1|9679.1|9690.5|9679.5|9690.5|9679.5|9688.7|9677.7|11
1587330000000|2020-04-19 21:00:00|9690.6|9679.6|9689.9|9678.9|9691|9680|9689.8|9678.8|21
1587330300000|2020-04-19 21:05:00|9679.9|9668.9|9682.1|9671.1|9690.5|9679.5|9679.9|9668.9|19
1587330600000|2020-04-19 21:10:00|9686.9|9675.9|9681.8|9670.8|9695|9684|9674.9|9664.5|126
1587330900000|2020-04-19 21:15:00|9678.4|9671.2|9681.7|9670.7|9687|9676.2|9673.8|9668.7|239
1587331200000|2020-04-19 21:20:00|9681.3|9670.9|9679|9669.8|9684.6|9675.4|9676.4|9667.4|303
1587331500000|2020-04-19 21:25:00|9679.7|9669.5|9677.7|9666.7|9681.2|9671.8|9677|9666.2|656
1587331800000|2020-04-19 21:30:00|9678.2|9670.7|9678.5|9669.9|9682.7|9671.8|9677.1|9666.9|1608
1587332100000|2020-04-19 21:35:00|9678.7|9671.2|9678.4|9668.2|9682.8|9673.2|9677.2|9666.8|959
1587332400000|2020-04-19 21:40:00|9678.2|9670.2|9681|9670.7|9683.2|9672.8|9678|9667.5|366
1587332700000|2020-04-19 21:45:00|9679.5|9672.9|9677.5|9668.9|9682.9|9673|9677.2|9666.5|305
1587333000000|2020-04-19 21:50:00|9677.2|9669.1|9677.9|9666.9|9680.9|9673.9|9675.4|9665.2|289
1587333300000|2020-04-19 21:55:00|9676.2|9668.3|9676.7|9665.7|9679|9668.9|9673.2|9662.8|130
1587333600000|2020-04-19 22:00:00|9674.7|9663.7|9675.5|9672.1|9680.9|9672.8|9670.2|9663.1|575
1587333900000|2020-04-19 22:05:00|9677.6|9672.4|9678|9674.6|9680|9674.7|9676|9669.3|347
1587334200000|2020-04-19 22:10:00|9677.6|9675.1|9678.7|9675.1|9680.5|9675.4|9676.8|9673.1|185
1587334500000|2020-04-19 22:15:00|9678.8|9675.2|9678.6|9675.2|9679.5|9676.1|9678.5|9675|127
1587334800000|2020-04-19 22:20:00|9678.7|9675.3|9678|9674.6|9678.9|9675.5|9677.6|9674|135
1587335100000|2020-04-19 22:25:00|9678.1|9674.7|9679|9675.6|9679|9675.6|9678|9674.6|38
1587335400000|2020-04-19 22:30:00|9679.3|9675.4|9680.9|9677.5|9682.9|9678|9679|9675.4|226
1587335700000|2020-04-19 22:35:00|9681|9677.6|9678.7|9675.3|9682.2|9677.8|9678.6|9675.2|156
1587336000000|2020-04-19 22:40:00|9678.8|9675.4|9679.9|9676.5|9681|9677.3|9678.4|9675.2|111
1587336300000|2020-04-19 22:45:00|9680|9676.6|9678.9|9675.5|9681.3|9678.2|9678.4|9675.5|195
1587336600000|2020-04-19 22:50:00|9679|9675.6|9680.1|9677.6|9681.6|9678.9|9678.4|9675.6|178
1587336900000|2020-04-19 22:55:00|9680|9677.5|9678.8|9676.3|9681.2|9677.8|9678.5|9675.5|185
1587337200000|2020-04-19 23:00:00|9679.7|9676.7|9678|9675.5|9680.2|9677.2|9677.9|9674.8|206
1587337500000|2020-04-19 23:05:00|9678.2|9675.7|9676.3|9674.8|9679.8|9676.7|9676|9674.1|217
1587337800000|2020-04-19 23:10:00|9676|9674.5|9678|9676.5|9678.8|9676.6|9675.4|9673.6|319
1587338100000|2020-04-19 23:15:00|9677.9|9676.4|9678.2|9676.7|9679.4|9677.5|9677.7|9675.9|260
1587338400000|2020-04-19 23:20:00|9678.4|9676.9|9676.8|9675.3|9679.7|9677.3|9676.6|9675.1|176
1587338700000|2020-04-19 23:25:00|9676.9|9675.4|9678.3|9676.8|9679.4|9677|9676.7|9675.2|219
1587339000000|2020-04-19 23:30:00|9678.5|9677|9678.2|9676.7|9679.6|9677.4|9678|9676.5|236
1587339300000|2020-04-19 23:35:00|9678.1|9676.6|9677.1|9675.6|9679|9677|9676.8|9674.8|214
1587339600000|2020-04-19 23:40:00|9676.8|9675.3|9677|9675.5|9677.6|9676.1|9676.1|9674.6|199
1587339900000|2020-04-19 23:45:00|9677.1|9675.6|9679.6|9678.1|9680.1|9678.6|9677|9675.1|250
1587340200000|2020-04-19 23:50:00|9680.5|9678.3|9677.8|9676.3|9680.5|9678.4|9677.2|9675.7|361
1587340500000|2020-04-19 23:55:00|9677.9|9676.4|9682.1|9680.6|9682.3|9680.8|9677.6|9676.1|435
1587340800000|2020-04-20 00:00:00|9682|9680.5|9684.6|9683.1|9684.6|9683.1|9680|9678.5|631
1587341100000|2020-04-20 00:05:00|9684.8|9683.3|9684.8|9683.3|9686.6|9685.1|9683.7|9682.2|447
1587341400000|2020-04-20 00:10:00|9684.7|9683.2|9686|9684.5|9687.6|9686.1|9684.3|9682.8|404
1587341700000|2020-04-20 00:15:00|9686.2|9684.7|9685.9|9684.4|9687.2|9685.7|9684.9|9683.4|432
1587342000000|2020-04-20 00:20:00|9686|9684.5|9685.7|9684.2|9688.7|9687.2|9685.3|9683.8|376
1587342300000|2020-04-20 00:25:00|9685.4|9683.9|9685.2|9683.7|9686.3|9684.8|9684.8|9683.3|291
1587342600000|2020-04-20 00:30:00|9685.3|9683.8|9683.1|9681.6|9685.6|9684.1|9682.7|9681.2|311
1587342900000|2020-04-20 00:35:00|9683.2|9681.7|9680.8|9679.3|9684|9682.5|9680.5|9679|306
1587343200000|2020-04-20 00:40:00|9680.7|9679.2|9681|9679.5|9681.4|9679.9|9680.4|9678.9|322
1587343500000|2020-04-20 00:45:00|9681.2|9679.7|9681.6|9680.1|9682.2|9680.7|9680.1|9678.6|478
1587343800000|2020-04-20 00:50:00|9681.7|9680.2|9679.6|9678.1|9682.5|9681|9679.2|9677.7|687
1587344100000|2020-04-20 00:55:00|9679.7|9678.2|9685.9|9684.4|9685.9|9684.4|9679.4|9677.9|648
1587344400000|2020-04-20 01:00:00|9685.7|9684.2|9685.4|9683.9|9685.8|9684.3|9682.8|9681.3|455
1587344700000|2020-04-20 01:05:00|9685.3|9683.8|9684.2|9682.7|9685.8|9684.3|9682.9|9681.4|571
1587345000000|2020-04-20 01:10:00|9684|9682.5|9683.9|9682.4|9684.6|9683.1|9682.6|9681.1|420
1587345300000|2020-04-20 01:15:00|9683.8|9682.3|9683.1|9681.6|9685.4|9683.9|9681.9|9680.4|445
1587345600000|2020-04-20 01:20:00|9683.4|9681.9|9682.7|9681.2|9683.9|9682.4|9681.4|9679.9|390
1587345900000|2020-04-20 01:25:00|9682.6|9681.1|9683.6|9682.1|9685|9683.5|9681.9|9680.4|396
1587346200000|2020-04-20 01:30:00|9683.7|9682.2|9685.7|9684.2|9686|9684.5|9682.4|9680.9|390
1587346500000|2020-04-20 01:35:00|9685.8|9684.3|9685.8|9684.3|9687|9685.5|9685|9683.5|375
1587346800000|2020-04-20 01:40:00|9685.7|9684.2|9684.9|9683.4|9686|9684.5|9683.1|9681.6|360
1587347100000|2020-04-20 01:45:00|9685.1|9683.6|9684.7|9683.2|9685.1|9683.6|9683.7|9682.2|304
1587347400000|2020-04-20 01:50:00|9684.6|9683.1|9682.2|9680.7|9684.9|9683.4|9681|9679.5|396
1587347700000|2020-04-20 01:55:00|9682.6|9681.1|9680.9|9679.4|9683.3|9681.8|9680.8|9679.3|379
1587348000000|2020-04-20 02:00:00|9681|9679.5|9680|9678.5|9681.1|9679.6|9679.6|9678.1|319
1587348300000|2020-04-20 02:05:00|9680.2|9678.7|9680.9|9679.4|9681.5|9680|9679.9|9678.4|371
1587348600000|2020-04-20 02:10:00|9680.8|9679.3|9681.1|9679.6|9681.5|9680|9680.2|9678.7|338
1587348900000|2020-04-20 02:15:00|9681.2|9679.7|9676.5|9675|9682.4|9680.9|9676.2|9674.7|410
1587349200000|2020-04-20 02:20:00|9676.3|9674.8|9676.6|9675.1|9677.9|9676.4|9675.9|9674.4|516
1587349500000|2020-04-20 02:25:00|9676.7|9675.2|9677.7|9676.2|9678.5|9677|9675.5|9674|498
1587349800000|2020-04-20 02:30:00|9678|9676.5|9678.5|9677|9679.5|9678|9677|9675.5|486
1587350100000|2020-04-20 02:35:00|9678.7|9677.2|9682.1|9680.6|9682.4|9680.9|9677.7|9676.2|426
1587350400000|2020-04-20 02:40:00|9682.2|9680.7|9681.4|9679.9|9683|9681.5|9681|9679.5|516
1587350700000|2020-04-20 02:45:00|9681.5|9680|9682.9|9681.4|9683.4|9681.9|9681|9679.5|410
1587351000000|2020-04-20 02:50:00|9682.7|9681.2|9682.8|9681.3|9683.5|9682|9681.8|9680.3|321
1587351300000|2020-04-20 02:55:00|9682.9|9681.4|9684.6|9683.1|9685.1|9683.6|9682.5|9681|348
1587351600000|2020-04-20 03:00:00|9684.7|9683.2|9685|9683.5|9685.4|9683.9|9683.1|9681.6|345
1587351900000|2020-04-20 03:05:00|9684.9|9683.4|9685|9683.5|9686.1|9684.6|9684.7|9683.2|249
1587352200000|2020-04-20 03:10:00|9685.3|9683.8|9685.6|9684.1|9686.1|9684.6|9684.6|9683.1|210
1587352500000|2020-04-20 03:15:00|9685.4|9683.9|9682.9|9681.4|9686.6|9685.1|9682.3|9680.8|320
1587352800000|2020-04-20 03:20:00|9683.1|9681.6|9681.4|9679.9|9683.4|9681.9|9680.9|9679.4|335
1587353100000|2020-04-20 03:25:00|9681.5|9680|9682.9|9681.4|9683|9681.5|9681.3|9679.8|304
1587353400000|2020-04-20 03:30:00|9682.8|9681.3|9684.1|9682.6|9684.4|9682.9|9682.8|9681.3|349
1587353700000|2020-04-20 03:35:00|9684|9682.5|9684.1|9682.6|9684.6|9683.1|9683|9681.5|341
1587354000000|2020-04-20 03:40:00|9684|9682.5|9683.2|9681.7|9684.1|9682.6|9682.4|9680.9|267
1587354300000|2020-04-20 03:45:00|9683.3|9681.8|9685.1|9683.6|9685.3|9683.8|9683|9681.5|245
1587354600000|2020-04-20 03:50:00|9685|9683.5|9685.4|9683.9|9686|9684.5|9684.7|9683.2|283
1587354900000|2020-04-20 03:55:00|9685.5|9684|9684.5|9683|9685.7|9684.2|9684|9682.5|260
1587355200000|2020-04-20 04:00:00|9684.4|9682.9|9682.8|9681.3|9684.5|9683|9681.9|9680.4|230
1587355500000|2020-04-20 04:05:00|9682.9|9681.4|9679.4|9677.9|9683.4|9681.9|9678.7|9677.2|557
1587355800000|2020-04-20 04:10:00|9679.5|9678|9678.3|9676.8|9680.5|9679|9678.2|9676.7|338
1587356100000|2020-04-20 04:15:00|9678.4|9676.9|9677.8|9676.3|9679.3|9677.8|9676.2|9674.7|580
1587356400000|2020-04-20 04:20:00|9677.7|9676.2|9678.4|9676.9|9679.5|9678|9677.4|9675.9|424
1587356700000|2020-04-20 04:25:00|9678.3|9676.8|9676.5|9675|9679.5|9678|9676.4|9674.9|323
1587357000000|2020-04-20 04:30:00|9676.9|9675.4|9675.6|9674.1|9677.2|9675.7|9675.1|9673.6|249
1587357300000|2020-04-20 04:35:00|9675.7|9674.2|9677.1|9675.6|9677.5|9676|9675.2|9673.7|243
1587357600000|2020-04-20 04:40:00|9676.8|9675.3|9676.3|9674.8|9677.4|9675.9|9675.4|9673.9|171
1587357900000|2020-04-20 04:45:00|9676.5|9675|9674.9|9673.4|9676.5|9675|9674.5|9673|353
1587358200000|2020-04-20 04:50:00|9674.8|9673.3|9675.3|9673.8|9675.7|9674.2|9674.2|9672.7|231
1587358500000|2020-04-20 04:55:00|9675.5|9674|9675.5|9674|9676.5|9675|9674.6|9673.1|289
1587358800000|2020-04-20 05:00:00|9675.6|9674.1|9678.2|9676.7|9678.5|9677|9675.2|9673.7|301
1587359100000|2020-04-20 05:05:00|9678.3|9676.8|9677.1|9675.6|9678.7|9677.2|9676.8|9675.3|349
1587359400000|2020-04-20 05:10:00|9677|9675.5|9677.7|9676.2|9677.7|9676.2|9675.9|9674.4|238
1587359700000|2020-04-20 05:15:00|9677.6|9676.1|9678.3|9676.8|9679.5|9678|9676.8|9675.3|294
1587360000000|2020-04-20 05:20:00|9678.4|9676.9|9679.1|9677.6|9679.7|9678.2|9678.1|9676.6|295
1587360300000|2020-04-20 05:25:00|9679.2|9677.7|9680.3|9678.8|9681.1|9679.6|9679|9677.5|215
1587360600000|2020-04-20 05:30:00|9680.2|9678.7|9683.2|9681.7|9683.2|9681.7|9679.9|9678.4|241
1587360900000|2020-04-20 05:35:00|9683.1|9681.6|9689.9|9688.4|9690|9688.5|9682.8|9681.3|435
1587361200000|2020-04-20 05:40:00|9690|9688.5|9690.6|9689.1|9690.9|9689.4|9688.6|9687.1|420
1587361500000|2020-04-20 05:45:00|9690.7|9689.2|9687.7|9686.2|9691.1|9689.6|9687.2|9685.7|404
1587361800000|2020-04-20 05:50:00|9687.8|9686.3|9688.2|9686.7|9689.3|9687.8|9687.5|9686|231
1587362100000|2020-04-20 05:55:00|9688.3|9686.8|9689.2|9687.7|9689.6|9688.1|9687.8|9686.3|310
1587362400000|2020-04-20 06:00:00|9689|9687.5|9695.4|9693.9|9696.6|9695.1|9689|9687.5|708
1587362700000|2020-04-20 06:05:00|9695.3|9693.8|9698.4|9696.9|9700.1|9698.6|9694.5|9693|611
1587363000000|2020-04-20 06:10:00|9698.3|9696.8|9699.7|9698.2|9700.7|9699.2|9697.6|9696.1|474
1587363300000|2020-04-20 06:15:00|9699.6|9698.1|9698.6|9697.1|9701.2|9699.7|9697.7|9696.2|495
1587363600000|2020-04-20 06:20:00|9698.4|9696.9|9698|9696.5|9700.5|9699|9697.4|9695.9|390
1587363900000|2020-04-20 06:25:00|9697.9|9696.4|9694.1|9692.6|9699|9697.5|9693.4|9691.9|686
1587364200000|2020-04-20 06:30:00|9694.2|9692.7|9691.3|9689.8|9696.7|9695.2|9690.6|9689.1|601
1587364500000|2020-04-20 06:35:00|9691.2|9689.7|9691.2|9689.7|9691.7|9690.2|9689.7|9688.2|636
1587364800000|2020-04-20 06:40:00|9691|9689.5|9689.4|9687.9|9691.9|9690.4|9689.3|9687.8|580
1587365100000|2020-04-20 06:45:00|9689.3|9687.8|9688|9686.5|9691|9689.5|9687.8|9686.3|571
1587365400000|2020-04-20 06:50:00|9688.1|9686.6|9688.7|9687.2|9691|9689.5|9688|9686.5|577
1587365700000|2020-04-20 06:55:00|9688.6|9687.1|9687.6|9686.1|9690.9|9689.4|9686.2|9684.7|602
1587366000000|2020-04-20 07:00:00|9687.8|9686.3|9688|9686.5|9691.1|9689.6|9687.2|9685.7|716
1587366300000|2020-04-20 07:05:00|9687.8|9686.3|9681.7|9680.2|9688.3|9686.8|9679.7|9678.2|803
1587366600000|2020-04-20 07:10:00|9681.6|9680.1|9681.8|9680.3|9687.3|9685.8|9680.2|9678.7|767
1587366900000|2020-04-20 07:15:00|9681.6|9680.1|9685.7|9684.2|9687.5|9686|9681.1|9679.6|665
1587367200000|2020-04-20 07:20:00|9685.6|9684.1|9678.1|9676.6|9687.1|9685.6|9676.5|9675|868
1587367500000|2020-04-20 07:25:00|9677.8|9676.3|9684.9|9683.4|9685.3|9683.8|9677.2|9675.7|544
1587367800000|2020-04-20 07:30:00|9684.8|9683.3|9681.8|9680.3|9685.4|9683.9|9678.6|9677.1|705
1587368100000|2020-04-20 07:35:00|9681.9|9680.4|9681.8|9680.3|9683.9|9682.4|9680.5|9679|590
1587368400000|2020-04-20 07:40:00|9681.9|9680.4|9680.2|9678.7|9683.2|9681.7|9678.9|9677.4|573
1587368700000|2020-04-20 07:45:00|9680.5|9679|9681.1|9679.6|9682.6|9681.1|9679.9|9678.4|484
1587369000000|2020-04-20 07:50:00|9680.9|9679.4|9680|9678.5|9683|9681.5|9679.8|9678.3|436
1587369300000|2020-04-20 07:55:00|9680.2|9678.7|9675.9|9674.4|9681.2|9679.7|9675.5|9674|576
1587369600000|2020-04-20 08:00:00|9676|9674.5|9678.4|9676.9|9681|9679.5|9675.6|9674.1|634
1587369900000|2020-04-20 08:05:00|9678.3|9676.8|9678.2|9676.7|9680.6|9679.1|9677.5|9676|612
1587370200000|2020-04-20 08:10:00|9678.3|9676.8|9680.2|9678.7|9680.8|9679.3|9677.2|9675.7|456
1587370500000|2020-04-20 08:15:00|9680|9678.5|9678.6|9677.1|9680.9|9679.4|9677.5|9676|440
1587370800000|2020-04-20 08:20:00|9678.5|9677|9679.9|9678.4|9681.1|9679.6|9678.3|9676.8|528
1587371100000|2020-04-20 08:25:00|9680.3|9678.8|9680.5|9679|9683.8|9682.3|9679.2|9677.7|690
1587371400000|2020-04-20 08:30:00|9680.4|9678.9|9680.4|9678.9|9684.3|9682.8|9680|9678.5|435
1587371700000|2020-04-20 08:35:00|9680.3|9678.8|9679.6|9678.1|9682.4|9680.9|9679|9677.5|462
1587372000000|2020-04-20 08:40:00|9679.3|9677.8|9677.2|9675.7|9680|9678.5|9675|9673.5|530
1587372300000|2020-04-20 08:45:00|9677.1|9675.6|9669.8|9668.3|9677.8|9676.3|9667|9665.5|738
1587372600000|2020-04-20 08:50:00|9669.9|9668.4|9671.9|9670.4|9672.8|9671.3|9668.4|9666.9|532
1587372900000|2020-04-20 08:55:00|9671.8|9670.3|9668.1|9666.6|9671.9|9670.4|9668.1|9666.6|493
1587373200000|2020-04-20 09:00:00|9668|9666.5|9664.2|9662.7|9669.1|9667.6|9663.6|9662.1|802
1587373500000|2020-04-20 09:05:00|9664.1|9662.6|9663|9661.5|9665.3|9663.8|9662|9660.5|543
1587373800000|2020-04-20 09:10:00|9662.8|9661.3|9660.2|9658.7|9662.8|9661.3|9656.4|9654.9|720
1587374100000|2020-04-20 09:15:00|9660.4|9658.9|9660.2|9658.7|9661.2|9659.7|9657.9|9656.4|591
1587374400000|2020-04-20 09:20:00|9660|9658.5|9659.9|9658.4|9660.7|9659.2|9657.1|9655.6|428
1587374700000|2020-04-20 09:25:00|9659.8|9658.3|9659.8|9658.3|9661.9|9660.4|9658.3|9656.8|582
1587375000000|2020-04-20 09:30:00|9659.9|9658.4|9665.4|9663.9|9666.5|9665|9658.9|9657.4|538
1587375300000|2020-04-20 09:35:00|9665.3|9663.8|9667.9|9666.4|9668.1|9666.6|9663.6|9662.1|565
1587375600000|2020-04-20 09:40:00|9667.8|9666.3|9666.3|9664.8|9669.9|9668.4|9666|9664.5|563
1587375900000|2020-04-20 09:45:00|9666.4|9664.9|9666.8|9665.3|9669|9667.5|9665.8|9664.3|483
1587376200000|2020-04-20 09:50:00|9666.9|9665.4|9664|9662.5|9668.3|9666.8|9663.9|9662.4|404
1587376500000|2020-04-20 09:55:00|9664.1|9662.6|9667.4|9665.9|9669.2|9667.7|9662.8|9661.3|700
1587376800000|2020-04-20 10:00:00|9667.2|9665.7|9672.4|9670.9|9673.2|9671.7|9667.2|9665.7|658
1587377100000|2020-04-20 10:05:00|9672.5|9671|9676.7|9675.2|9679|9677.5|9671.9|9670.4|594
1587377400000|2020-04-20 10:10:00|9676.8|9675.3|9676.3|9674.8|9678.3|9676.8|9675.2|9673.7|554
1587377700000|2020-04-20 10:15:00|9676.9|9675.4|9678.5|9677|9678.6|9677.1|9675.8|9674.3|503
1587378000000|2020-04-20 10:20:00|9678.4|9676.9|9680.9|9679.4|9683.3|9681.8|9678.3|9676.8|571
1587378300000|2020-04-20 10:25:00|9681.1|9679.6|9682.9|9681.4|9683.1|9681.6|9680|9678.5|531
1587378600000|2020-04-20 10:30:00|9682.8|9681.3|9683.3|9681.8|9683.8|9682.3|9681.2|9679.7|554
1587378900000|2020-04-20 10:35:00|9683.2|9681.7|9685.4|9683.9|9686.9|9685.4|9681.1|9679.6|640
1587379200000|2020-04-20 10:40:00|9685.3|9683.8|9685.3|9683.8|9686.8|9685.3|9684.3|9682.8|466
1587379500000|2020-04-20 10:45:00|9685.4|9683.9|9687.8|9686.3|9688.4|9686.9|9685.1|9683.6|422
1587379800000|2020-04-20 10:50:00|9687.7|9686.2|9684.5|9683|9689.5|9688|9683.9|9682.4|508
1587380100000|2020-04-20 10:55:00|9684.7|9683.2|9683.9|9682.4|9686.4|9684.9|9681.7|9680.2|606
1587380400000|2020-04-20 11:00:00|9683.8|9682.3|9680.9|9679.4|9684|9682.5|9680.7|9679.2|591
1587380700000|2020-04-20 11:05:00|9680.8|9679.3|9687.3|9685.8|9689.3|9687.8|9680.7|9679.2|621
1587381000000|2020-04-20 11:10:00|9687.2|9685.7|9690.9|9689.4|9692.8|9691.3|9687.1|9685.6|751
1587381300000|2020-04-20 11:15:00|9691.2|9689.7|9690.6|9689.1|9692|9690.5|9690|9688.5|577
1587381600000|2020-04-20 11:20:00|9690.7|9689.2|9688.7|9687.2|9690.7|9689.2|9687.9|9686.4|492
1587381900000|2020-04-20 11:25:00|9688.8|9687.3|9688.8|9687.3|9689.7|9688.2|9686.8|9685.3|536
1587382200000|2020-04-20 11:30:00|9688.9|9687.4|9688.3|9686.8|9689.4|9687.9|9686.8|9685.3|590
1587382500000|2020-04-20 11:35:00|9688.4|9686.9|9687|9685.5|9689.3|9687.8|9686.9|9685.4|451
1587382800000|2020-04-20 11:40:00|9686.9|9685.4|9686.1|9684.6|9687.6|9686.1|9685.4|9683.9|508
1587383100000|2020-04-20 11:45:00|9686|9684.5|9686.9|9685.4|9689.8|9688.3|9685.4|9683.9|669
1587383400000|2020-04-20 11:50:00|9687|9685.5|9683.6|9682.1|9687|9685.5|9682.4|9680.9|782
1587383700000|2020-04-20 11:55:00|9683.9|9682.4|9689.5|9688|9689.6|9688.1|9683.1|9681.6|789
1587384000000|2020-04-20 12:00:00|9689.7|9688.2|9691.4|9689.9|9694.1|9692.6|9688.1|9686.6|887
1587384300000|2020-04-20 12:05:00|9691.1|9689.6|9688.9|9687.4|9693.1|9691.6|9687.5|9686|872
1587384600000|2020-04-20 12:10:00|9689.1|9687.6|9686.3|9684.8|9691.2|9689.7|9685.9|9684.4|737
1587384900000|2020-04-20 12:15:00|9686.2|9684.7|9690.6|9689.1|9691.7|9690.2|9685.8|9684.3|778
1587385200000|2020-04-20 12:20:00|9690.5|9689|9690.8|9689.3|9693.5|9692|9690.5|9689|818
1587385500000|2020-04-20 12:25:00|9690.9|9689.4|9690.1|9688.6|9692.4|9690.9|9689.3|9687.8|596
1587385800000|2020-04-20 12:30:00|9689.8|9688.3|9686|9684.5|9690.2|9688.7|9686|9684.5|599
1587386100000|2020-04-20 12:35:00|9685.9|9684.4|9682.1|9680.6|9686.5|9685|9680.5|9679|709
1587386400000|2020-04-20 12:40:00|9681.9|9680.4|9678.5|9677|9682.4|9680.9|9678.3|9676.8|660
1587386700000|2020-04-20 12:45:00|9678.6|9677.1|9678.1|9676.6|9679.4|9677.9|9677|9675.5|510
1587387000000|2020-04-20 12:50:00|9678.2|9676.7|9679.1|9677.6|9680.6|9679.1|9677|9675.5|630
1587387300000|2020-04-20 12:55:00|9679|9677.5|9683.4|9681.9|9683.8|9682.3|9678.3|9676.8|765
1587387600000|2020-04-20 13:00:00|9683.5|9682|9680.9|9679.4|9685.6|9684.1|9680.4|9678.9|743
1587387900000|2020-04-20 13:05:00|9680.8|9679.3|9681.3|9679.8|9682.5|9681|9680.3|9678.8|620
1587388200000|2020-04-20 13:10:00|9681.2|9679.7|9682.4|9680.9|9682.6|9681.1|9680.3|9678.8|521
1587388500000|2020-04-20 13:15:00|9682.5|9681|9690|9688.5|9690.4|9688.9|9682.3|9680.8|597
1587388800000|2020-04-20 13:20:00|9689.9|9688.4|9690.7|9689.2|9693|9691.5|9689.4|9687.9|627
1587389100000|2020-04-20 13:25:00|9690.6|9689.1|9680.8|9679.3|9690.7|9689.2|9680.7|9679.2|659
1587389400000|2020-04-20 13:30:00|9680.7|9679.2|9681.6|9680.1|9684.5|9683|9680.5|9679|973
1587389700000|2020-04-20 13:35:00|9681.7|9680.2|9679.1|9677.6|9684.3|9682.8|9676.9|9675.4|1012
1587390000000|2020-04-20 13:40:00|9679|9677.5|9676.6|9675.1|9679.8|9678.3|9674.4|9672.9|996
1587390300000|2020-04-20 13:45:00|9676.3|9674.8|9679.2|9677.7|9680|9678.5|9676.2|9674.7|898
1587390600000|2020-04-20 13:50:00|9679.1|9677.6|9681.9|9680.4|9682|9680.5|9675.7|9674.2|844
1587390900000|2020-04-20 13:55:00|9682.1|9680.6|9680.1|9678.6|9683|9681.5|9679|9677.5|889
1587391200000|2020-04-20 14:00:00|9680.4|9678.9|9677.8|9676.3|9682.7|9681.2|9677.1|9675.6|932
1587391500000|2020-04-20 14:05:00|9677.9|9676.4|9674.8|9673.3|9679.4|9677.9|9671.1|9669.6|1064
1587391800000|2020-04-20 14:10:00|9675.1|9673.6|9675.1|9673.6|9676|9674.5|9667.9|9666.4|883
1587392100000|2020-04-20 14:15:00|9675.2|9673.7|9673.9|9672.4|9678.2|9676.7|9672.5|9671|965
1587392400000|2020-04-20 14:20:00|9674.1|9672.6|9676.1|9674.6|9678.8|9677.3|9673.6|9672.1|779
1587392700000|2020-04-20 14:25:00|9675.8|9674.3|9676.3|9674.8|9678.3|9676.8|9674.4|9672.9|778
1587393000000|2020-04-20 14:30:00|9676.2|9674.7|9677.7|9676.2|9679.5|9678|9675.3|9673.8|746
1587393300000|2020-04-20 14:35:00|9677.8|9676.3|9673.3|9671.8|9678.3|9676.8|9671.9|9670.4|762
1587393600000|2020-04-20 14:40:00|9673|9671.5|9665.5|9664|9673.2|9671.7|9664.3|9662.8|1104
1587393900000|2020-04-20 14:45:00|9665.4|9663.9|9664.6|9663.1|9666.6|9665.1|9660.3|9658.8|1063
1587394200000|2020-04-20 14:50:00|9664.7|9663.2|9666.5|9665|9666.7|9665.2|9661.2|9659.7|1047
1587394500000|2020-04-20 14:55:00|9666.4|9664.9|9663.7|9662.2|9666.9|9665.4|9660.2|9658.7|1173
1587394800000|2020-04-20 15:00:00|9663.8|9662.3|9665.1|9663.6|9667.9|9666.4|9662|9660.5|1002
1587395100000|2020-04-20 15:05:00|9665|9663.5|9663.6|9662.1|9665.1|9663.6|9661.8|9660.3|884
1587395400000|2020-04-20 15:10:00|9663.7|9662.2|9668.6|9667.1|9669.7|9668.2|9662.9|9661.4|614
1587395700000|2020-04-20 15:15:00|9668.7|9667.2|9671.5|9670|9672.1|9670.6|9666.6|9665.1|492
1587396000000|2020-04-20 15:20:00|9671.4|9669.9|9670|9668.5|9671.4|9669.9|9668.5|9667|421
1587396300000|2020-04-20 15:25:00|9670.2|9668.7|9673|9671.5|9673|9671.5|9670|9668.5|412
1587396600000|2020-04-20 15:30:00|9673.1|9671.6|9673.5|9672|9675.3|9673.8|9673.1|9671.6|386
1587396900000|2020-04-20 15:35:00|9673.4|9671.9|9672.7|9671.2|9674.3|9672.8|9672.1|9670.6|404
1587397200000|2020-04-20 15:40:00|9672.9|9671.4|9671.4|9669.9|9674.3|9672.8|9671.1|9669.6|402
1587397500000|2020-04-20 15:45:00|9671.5|9670|9668.8|9667.3|9672.1|9670.6|9667.9|9666.4|379
1587397800000|2020-04-20 15:50:00|9668.7|9667.2|9669.8|9668.3|9671|9669.5|9668.5|9667|353
1587398100000|2020-04-20 15:55:00|9669.9|9668.4|9671.9|9670.4|9672.5|9671|9669.3|9667.8|429
1587398400000|2020-04-20 16:00:00|9672.1|9670.6|9669.6|9668.1|9673.1|9671.6|9669.4|9667.9|451
1587398700000|2020-04-20 16:05:00|9669.5|9668|9668.3|9666.8|9671.5|9670|9668.2|9666.7|398
1587399000000|2020-04-20 16:10:00|9668.5|9667|9664.3|9662.8|9669.3|9667.8|9663.8|9662.3|364
1587399300000|2020-04-20 16:15:00|9664.4|9662.9|9665.8|9664.3|9666.5|9665|9662.4|9660.8|439
1587399600000|2020-04-20 16:20:00|9666|9664.5|9666|9664.5|9666.2|9664.7|9664.1|9662.6|360
1587399900000|2020-04-20 16:25:00|9666.2|9664.7|9670.8|9669.3|9671.7|9670.2|9666.1|9664.6|283
1587400200000|2020-04-20 16:30:00|9670.9|9669.4|9669.7|9668.2|9672.8|9671.3|9669.5|9668|383
1587400500000|2020-04-20 16:35:00|9669.8|9668.3|9672.3|9670.8|9672.9|9671.4|9669.5|9668|325
1587400800000|2020-04-20 16:40:00|9672.4|9670.9|9673.9|9672.4|9675.3|9673.8|9671.7|9670.2|325
1587401100000|2020-04-20 16:45:00|9673.8|9672.3|9672|9670.5|9675.4|9673.9|9671.6|9670.1|416
1587401400000|2020-04-20 16:50:00|9672.4|9670.9|9672.6|9671.1|9673.1|9671.6|9671.6|9670.1|323
1587401700000|2020-04-20 16:55:00|9672.5|9671|9674.3|9672.8|9674.6|9673.1|9672|9670.5|395
1587402000000|2020-04-20 17:00:00|9674.5|9673|9671.5|9670|9674.9|9673.4|9671.2|9669.7|402
1587402300000|2020-04-20 17:05:00|9671.4|9669.9|9676|9674.5|9676|9674.5|9671.4|9669.9|364
1587402600000|2020-04-20 17:10:00|9676.3|9674.8|9678.6|9677.1|9679.1|9677.6|9676.1|9674.6|442
1587402900000|2020-04-20 17:15:00|9678.7|9677.2|9679.3|9677.8|9679.7|9678.2|9676.5|9675|374
1587403200000|2020-04-20 17:20:00|9679.1|9677.6|9676.2|9674.7|9680|9678.5|9676.1|9674.6|326
1587403500000|2020-04-20 17:25:00|9676.3|9674.8|9677.1|9675.6|9678|9676.5|9676.2|9674.7|339
1587403800000|2020-04-20 17:30:00|9677.2|9675.7|9676.9|9675.4|9679.1|9677.6|9676.8|9675.3|237
1587404100000|2020-04-20 17:35:00|9677|9675.5|9678.3|9676.8|9678.6|9677.1|9676.1|9674.6|326
1587404400000|2020-04-20 17:40:00|9678.2|9676.7|9676.8|9675.3|9678.4|9676.9|9675.3|9673.8|312
1587404700000|2020-04-20 17:45:00|9677.1|9675.6|9675.1|9673.6|9677.9|9676.4|9674.8|9673.3|218
1587405000000|2020-04-20 17:50:00|9675|9673.5|9676.2|9674.7|9676.4|9674.9|9674.2|9672.7|296
1587405300000|2020-04-20 17:55:00|9676.1|9674.6|9674.5|9673|9677.6|9676.1|9673.4|9671.9|415
1587405600000|2020-04-20 18:00:00|9674.4|9672.9|9674|9672.5|9675.1|9673.6|9672|9670.5|465
1587405900000|2020-04-20 18:05:00|9673.9|9672.4|9677.4|9675.9|9677.5|9676|9673|9671.5|310
1587406200000|2020-04-20 18:10:00|9677.5|9676|9678.4|9676.9|9678.9|9677.4|9676.6|9675.1|305
1587406500000|2020-04-20 18:15:00|9678.3|9676.8|9680.1|9678.6|9681.7|9680.2|9678.3|9676.8|470
1587406800000|2020-04-20 18:20:00|9680.2|9678.7|9682.2|9680.7|9683.2|9681.7|9678.8|9677.3|496
1587407100000|2020-04-20 18:25:00|9682.1|9680.6|9682.5|9681|9683.9|9682.4|9681.7|9680.2|469
1587407400000|2020-04-20 18:30:00|9682.6|9681.1|9679.4|9677.9|9682.6|9681.1|9678.7|9677.2|425
1587407700000|2020-04-20 18:35:00|9679.5|9678|9678.8|9677.3|9681|9679.5|9678.5|9677|301
1587408000000|2020-04-20 18:40:00|9678.9|9677.4|9681.5|9680|9682.3|9680.8|9678.6|9677.1|383
1587408300000|2020-04-20 18:45:00|9681.6|9680.1|9678.8|9677.3|9682|9680.5|9677.9|9676.4|373
1587408600000|2020-04-20 18:50:00|9679.3|9677.8|9679.5|9678|9681.2|9679.7|9679.1|9677.6|273
1587408900000|2020-04-20 18:55:00|9679.6|9678.1|9679.9|9678.4|9680.4|9678.9|9678.4|9676.9|500
1587409200000|2020-04-20 19:00:00|9680|9678.5|9675.7|9674.2|9680.3|9678.8|9675.7|9674.2|438
1587409500000|2020-04-20 19:05:00|9675.8|9674.3|9677.5|9676|9679.4|9677.9|9675.6|9674.1|310
1587409800000|2020-04-20 19:10:00|9677.6|9676.1|9677.3|9675.8|9678.5|9677|9676.2|9674.7|364
1587410100000|2020-04-20 19:15:00|9677.5|9676|9677.2|9675.7|9679.5|9678|9676.9|9675.4|401
1587410400000|2020-04-20 19:20:00|9677.3|9675.8|9679.5|9678|9679.8|9678.3|9676.9|9675.4|333
1587410700000|2020-04-20 19:25:00|9679.4|9677.9|9680.6|9679.1|9681|9679.5|9679.4|9677.9|319
1587411000000|2020-04-20 19:30:00|9680.7|9679.2|9681.8|9680.3|9683.6|9682.1|9680.1|9678.6|348
1587411300000|2020-04-20 19:35:00|9681.9|9680.4|9682.2|9680.7|9682.8|9681.3|9679.9|9678.4|322
1587411600000|2020-04-20 19:40:00|9682.3|9680.8|9684.3|9682.8|9684.7|9683.2|9681.7|9680.2|311
1587411900000|2020-04-20 19:45:00|9684.2|9682.7|9684.7|9683.2|9685.7|9684.2|9683.4|9681.9|343
1587412200000|2020-04-20 19:50:00|9684.8|9683.3|9683.6|9682.1|9685.6|9684.1|9682.3|9680.8|445
1587412500000|2020-04-20 19:55:00|9683.5|9682|9686.3|9684.8|9686.3|9684.8|9681.8|9680.3|446
1587412800000|2020-04-20 20:00:00|9686.2|9684.7|9685.5|9684|9687.3|9685.8|9685|9683.5|281
1587413100000|2020-04-20 20:05:00|9685.4|9683.9|9684.2|9682.7|9686.1|9684.6|9684|9682.5|232
1587413400000|2020-04-20 20:10:00|9684.1|9682.6|9683.6|9682.1|9684.2|9682.7|9682.7|9681.2|147
1587413700000|2020-04-20 20:15:00|9683.7|9682.2|9682.1|9680.6|9683.7|9682.2|9681.7|9680.2|127
1587414000000|2020-04-20 20:20:00|9682.2|9680.7|9681.6|9680.1|9682.4|9680.9|9681.6|9680.1|98
1587414300000|2020-04-20 20:25:00|9681.7|9680.2|9680.7|9679.2|9682|9680.5|9680.1|9678.6|125
1587414600000|2020-04-20 20:30:00|9681|9679.5|9680.7|9679.2|9682.1|9680.6|9680.4|9678.9|129
1587414900000|2020-04-20 20:35:00|9680.8|9679.3|9682.3|9680.8|9682.7|9681.2|9680.6|9679.1|131
1587415200000|2020-04-20 20:40:00|9682.2|9680.7|9680.1|9678.6|9682.2|9680.7|9679.7|9678.2|192
1587415500000|2020-04-20 20:45:00|9680.2|9678.7|9680.6|9679.1|9681.5|9679.6|9679.8|9677.8|245
1587415800000|2020-04-20 20:50:00|9680.5|9679|9678.6|9677.1|9681.1|9679.2|9677.8|9675.8|202
1587416100000|2020-04-20 20:55:00|9679.1|9676.7|9680.6|9678.2|9680.7|9678.3|9678.3|9676.1|297
1587416400000|2020-04-20 21:00:00|9680.7|9678.3|9680.7|9678.1|9681|9678.3|9680.2|9677.4|210
1587416700000|2020-04-20 21:05:00|9681.6|9678.3|9678.6|9673.6|9682|9678.8|9676.4|9672.2|170
1587417000000|2020-04-20 21:10:00|9678.5|9673.5|9677.7|9672.7|9680.4|9675.4|9677.3|9672.3|173
1587417300000|2020-04-20 21:15:00|9678.1|9673.1|9677.6|9672.6|9680.4|9675.4|9677.4|9672.4|145
1587417600000|2020-04-20 21:20:00|9677.5|9672.5|9679.4|9675.1|9680.3|9675.8|9676.9|9672.4|198
1587417900000|2020-04-20 21:25:00|9678.6|9674.3|9678.5|9673.5|9679.6|9675|9677.8|9672.8|230
1587418200000|2020-04-20 21:30:00|9678.6|9673.6|9679.8|9675.7|9681.6|9676.7|9677.2|9672.2|258
1587418500000|2020-04-20 21:35:00|9679.9|9676.5|9677.4|9673.3|9682.5|9677.9|9677.4|9672.7|365
1587418800000|2020-04-20 21:40:00|9677.5|9673|9679.4|9674.4|9680.1|9675.1|9677.3|9672.3|291
1587419100000|2020-04-20 21:45:00|9679.6|9674.6|9679.6|9674.6|9680.9|9675.9|9678.4|9673.4|342
1587419400000|2020-04-20 21:50:00|9679.5|9674.5|9678|9673|9680.1|9675.1|9677.1|9672.1|475
1587419700000|2020-04-20 21:55:00|9677.9|9672.9|9677.9|9672.9|9679.2|9674.2|9677.2|9672.2|511
1587420000000|2020-04-20 22:00:00|9678|9673|9680.3|9676.5|9681|9677.5|9678|9673|580
1587420300000|2020-04-20 22:05:00|9680.2|9676.4|9681.3|9678.9|9681.7|9679.2|9679.3|9676.4|177
1587420600000|2020-04-20 22:10:00|9681.2|9678.8|9680.7|9678.3|9681.6|9679.4|9679.9|9678.2|135
1587420900000|2020-04-20 22:15:00|9680.6|9678.2|9681.5|9679.1|9682.4|9680.2|9680.3|9678.1|209
1587421200000|2020-04-20 22:20:00|9681.6|9679.2|9681.3|9679.8|9682.9|9680.4|9680.8|9679|186
1587421500000|2020-04-20 22:25:00|9681.4|9679.9|9681|9678.6|9682.2|9679.9|9680.2|9678.1|218
1587421800000|2020-04-20 22:30:00|9680.7|9678.3|9680.6|9679.1|9681.9|9680.2|9680.3|9678.3|193
1587422100000|2020-04-20 22:35:00|9680.7|9679.2|9680.9|9678.5|9681.6|9679.7|9680.3|9678.4|144
1587422400000|2020-04-20 22:40:00|9680.4|9678.9|9681.9|9680.4|9682.4|9680.6|9680.4|9678.5|149
1587422700000|2020-04-20 22:45:00|9681.8|9680.3|9681.8|9680.3|9682.4|9680.5|9681.7|9679.9|63
1587423000000|2020-04-20 22:50:00|9681.7|9680.2|9681.7|9680.2|9682|9680.5|9680.2|9678.2|167
1587423300000|2020-04-20 22:55:00|9681.8|9680.3|9681.1|9679.6|9682.2|9680.4|9680.7|9678.9|134
1587423600000|2020-04-20 23:00:00|9681|9679.5|9682.9|9681.4|9683.5|9681.6|9681|9679.5|211
1587423900000|2020-04-20 23:05:00|9682.8|9681.3|9682.7|9681.2|9683.6|9682|9682.2|9680.4|169
1587424200000|2020-04-20 23:10:00|9682.8|9681.3|9683|9681.5|9683.2|9681.7|9682.5|9681|127
1587424500000|2020-04-20 23:15:00|9683.1|9681.6|9683.1|9681.6|9684.3|9682.8|9682.8|9681.3|228
1587424800000|2020-04-20 23:20:00|9683|9681.5|9682.2|9680.7|9683.1|9681.6|9682.1|9680.4|148
1587425100000|2020-04-20 23:25:00|9682.1|9680.6|9681.5|9680|9682.4|9680.7|9681.3|9679.4|120
1587425400000|2020-04-20 23:30:00|9681.4|9679.9|9681.9|9680.4|9682.3|9680.8|9681|9679.5|125
1587425700000|2020-04-20 23:35:00|9681.8|9680.3|9681.8|9680.3|9682.6|9681.1|9681.4|9679.9|178
1587426000000|2020-04-20 23:40:00|9681.7|9680.2|9681.4|9679.9|9682.4|9680.9|9681.4|9679.9|111
1587426300000|2020-04-20 23:45:00|9681.3|9679.8|9680.4|9678.9|9681.5|9680|9679.8|9678.3|178
1587426600000|2020-04-20 23:50:00|9680.5|9679|9680.8|9679.3|9680.8|9679.3|9679.9|9678.4|149
1587426900000|2020-04-20 23:55:00|9680.7|9679.2|9681.4|9679.9|9682|9680.1|9680.4|9678.5|194
1587427200000|2020-04-21 00:00:00|9681.9|9679.5|9685|9683.5|9685.3|9683.8|9681.4|9679.5|281
1587427500000|2020-04-21 00:05:00|9685.1|9683.6|9683.7|9682.2|9685.3|9683.8|9683.5|9682|212
1587427800000|2020-04-21 00:10:00|9683.8|9682.3|9685.6|9684.1|9685.6|9684.1|9683.3|9681.8|380
1587428100000|2020-04-21 00:15:00|9685.7|9684.2|9690.1|9688.6|9690.2|9688.7|9685.7|9684.2|425
1587428400000|2020-04-21 00:20:00|9690|9688.5|9689.1|9687.6|9691.2|9689.7|9688.8|9687.3|326
1587428700000|2020-04-21 00:25:00|9689.2|9687.7|9690.5|9689|9690.7|9689.2|9688.6|9687.1|314
1587429000000|2020-04-21 00:30:00|9690.4|9688.9|9689.8|9688.3|9691.4|9689.9|9689.5|9688|304
1587429300000|2020-04-21 00:35:00|9689.9|9688.4|9689.6|9688.1|9690.7|9689.2|9689.4|9687.9|302
1587429600000|2020-04-21 00:40:00|9689.7|9688.2|9689.9|9688.4|9691.2|9689.7|9689.6|9688.1|316
1587429900000|2020-04-21 00:45:00|9690|9688.5|9686.6|9685.1|9690.4|9688.9|9686.3|9684.8|337
1587430200000|2020-04-21 00:50:00|9686.7|9685.2|9689.2|9687.7|9689.8|9688.3|9685.9|9684.4|409
1587430500000|2020-04-21 00:55:00|9689.3|9687.8|9689.5|9688|9690.3|9688.8|9689|9687.5|463
1587430800000|2020-04-21 01:00:00|9689.4|9687.9|9687.2|9685.7|9689.4|9687.9|9687|9685.5|386
1587431100000|2020-04-21 01:05:00|9687.4|9685.9|9689.2|9687.7|9689.5|9687.9|9687.1|9685.1|291
1587431400000|2020-04-21 01:10:00|9689.1|9687.6|9690.6|9689.1|9691.2|9689.7|9689|9687.5|287
1587431700000|2020-04-21 01:15:00|9690.5|9689|9687.6|9686.1|9690.9|9689.4|9687.5|9686|345
1587432000000|2020-04-21 01:20:00|9687.7|9686.2|9686.9|9685.4|9688.3|9686.8|9686.7|9685.2|264
1587432300000|2020-04-21 01:25:00|9687|9685.5|9687.6|9686.1|9688.7|9687.2|9686.9|9685.4|221
1587432600000|2020-04-21 01:30:00|9687.4|9685.9|9687.5|9686|9689.2|9687.7|9687|9685.1|177
1587432900000|2020-04-21 01:35:00|9687.7|9686.2|9689.8|9688.3|9690.2|9688.7|9687.2|9685.7|231
1587433200000|2020-04-21 01:40:00|9689.7|9688.2|9692.7|9691.2|9693|9691.5|9689.6|9688.1|312
1587433500000|2020-04-21 01:45:00|9692.6|9691.1|9694.3|9692.8|9695|9693.5|9691.9|9690.4|380
1587433800000|2020-04-21 01:50:00|9694.2|9692.7|9693.8|9692.3|9694.4|9692.9|9693.3|9691.8|325
1587434100000|2020-04-21 01:55:00|9693.7|9692.2|9697.9|9696.4|9698.5|9697|9693.3|9691.8|412
1587434400000|2020-04-21 02:00:00|9697.8|9696.3|9698|9696.5|9698.4|9696.9|9696.4|9694.9|434
1587434700000|2020-04-21 02:05:00|9697.9|9696.4|9699.7|9698.2|9701.2|9699.7|9697.9|9696.4|404
1587435000000|2020-04-21 02:10:00|9699.8|9698.3|9704|9702.5|9705|9703.5|9699.6|9698.1|535
1587435300000|2020-04-21 02:15:00|9704.1|9702.6|9708|9706.5|9708.4|9706.9|9703.1|9701.6|530
1587435600000|2020-04-21 02:20:00|9708.2|9706.7|9714.5|9713|9714.5|9713|9707.5|9706|551
1587435900000|2020-04-21 02:25:00|9714.3|9712.8|9711.6|9710.1|9714.3|9712.8|9709.9|9708.4|574
1587436200000|2020-04-21 02:30:00|9711.2|9709.7|9711.9|9710.4|9712.4|9710.9|9709.2|9707.7|516
1587436500000|2020-04-21 02:35:00|9712|9710.5|9710.7|9709.2|9712.6|9711.1|9710.3|9708.8|463
1587436800000|2020-04-21 02:40:00|9710.8|9709.3|9711.7|9710.2|9712.8|9711.3|9709.1|9707.6|594
1587437100000|2020-04-21 02:45:00|9711.6|9710.1|9707.1|9705.6|9711.6|9710.1|9706.4|9704.9|531
1587437400000|2020-04-21 02:50:00|9707|9705.5|9708.7|9707.2|9709.7|9708.2|9705.3|9703.8|697
1587437700000|2020-04-21 02:55:00|9708.9|9707.4|9708.9|9707.4|9709.6|9708.1|9706.8|9705.3|500
1587438000000|2020-04-21 03:00:00|9709|9707.5|9709.4|9707.9|9710.5|9709|9707.8|9706.3|395
1587438300000|2020-04-21 03:05:00|9709.5|9708|9708.9|9707.4|9710.2|9708.7|9708.6|9707.1|248
1587438600000|2020-04-21 03:10:00|9708.8|9707.3|9707|9705.5|9709|9707.5|9705.5|9704|342
1587438900000|2020-04-21 03:15:00|9707.1|9705.6|9708.5|9707|9709.8|9708.3|9707|9705.5|367
1587439200000|2020-04-21 03:20:00|9708.6|9707.1|9708.1|9706.6|9709.3|9707.8|9707.4|9705.9|334
1587439500000|2020-04-21 03:25:00|9708.2|9706.7|9706|9704.5|9708.4|9706.9|9705.2|9703.7|381
1587439800000|2020-04-21 03:30:00|9705.9|9704.4|9705.4|9703.9|9707.1|9705.6|9705.1|9703.6|369
1587440100000|2020-04-21 03:35:00|9705.3|9703.8|9704.7|9703.2|9706.1|9704.6|9704|9702.5|308
1587440400000|2020-04-21 03:40:00|9704.6|9703.1|9705.3|9703.8|9706.4|9704.9|9704.1|9702.6|402
1587440700000|2020-04-21 03:45:00|9705.9|9704.4|9704.3|9702.8|9706.1|9704.6|9704|9702.5|356
1587441000000|2020-04-21 03:50:00|9704.4|9702.9|9704.2|9702.7|9704.7|9703.2|9703.7|9702.2|264
1587441300000|2020-04-21 03:55:00|9704.3|9702.8|9703.7|9702.2|9705|9703.5|9703.4|9701.9|263
1587441600000|2020-04-21 04:00:00|9704|9702.5|9704.6|9703.1|9704.9|9703.4|9703.8|9702.3|308
1587441900000|2020-04-21 04:05:00|9704.5|9703|9705.3|9703.8|9706.2|9704.7|9704.2|9702.7|209
1587442200000|2020-04-21 04:10:00|9705.2|9703.7|9703.5|9702|9705.3|9703.8|9702.7|9701.2|299
1587442500000|2020-04-21 04:15:00|9703.6|9702.1|9704.6|9703.1|9704.6|9703.1|9703|9701.5|223
1587442800000|2020-04-21 04:20:00|9704.5|9703|9702.5|9701|9704.7|9703.2|9702.1|9700.6|228
1587443100000|2020-04-21 04:25:00|9702.2|9700.7|9704.8|9703.3|9705.3|9703.8|9702|9700.5|229
1587443400000|2020-04-21 04:30:00|9704.9|9703.4|9705.9|9704.4|9707.1|9705.6|9704.8|9703.3|329
1587443700000|2020-04-21 04:35:00|9705.8|9704.3|9705.4|9703.9|9706.1|9704.6|9704|9702.5|268
1587444000000|2020-04-21 04:40:00|9705.5|9704|9706.3|9704.8|9706.5|9705|9705|9703.5|219
1587444300000|2020-04-21 04:45:00|9706.4|9704.9|9707.1|9705.6|9709.8|9708.3|9706.2|9704.7|317
1587444600000|2020-04-21 04:50:00|9707|9705.5|9708.3|9706.8|9709|9707.5|9706.4|9704.9|276
1587444900000|2020-04-21 04:55:00|9708.2|9706.7|9708|9706.5|9708.8|9707.3|9707.1|9705.6|322
1587445200000|2020-04-21 05:00:00|9708.1|9706.6|9708.4|9706.9|9709.4|9707.9|9707.9|9706.4|327
1587445500000|2020-04-21 05:05:00|9708.5|9707|9710.9|9709.4|9712.1|9710.6|9708.1|9706.6|379
1587445800000|2020-04-21 05:10:00|9711|9709.5|9710.3|9708.8|9711.3|9709.8|9709.7|9708.2|341
1587446100000|2020-04-21 05:15:00|9710.2|9708.7|9706.5|9705|9710.3|9708.8|9706.3|9704.8|361
1587446400000|2020-04-21 05:20:00|9706.6|9705.1|9706.3|9704.8|9707.3|9705.8|9705.6|9704.1|378
1587446700000|2020-04-21 05:25:00|9706.2|9704.7|9707.5|9706|9707.7|9706.2|9705.7|9704.2|308
1587447000000|2020-04-21 05:30:00|9707.4|9705.9|9705.6|9704.1|9708.1|9706.6|9705.4|9703.9|393
1587447300000|2020-04-21 05:35:00|9705.5|9704|9702.6|9701.1|9705.6|9704.1|9702.4|9700.9|293
1587447600000|2020-04-21 05:40:00|9702.5|9701|9703.1|9701.6|9703.8|9702.3|9702|9700.5|277
1587447900000|2020-04-21 05:45:00|9703|9701.5|9703|9701.5|9703.5|9702|9702.7|9701.2|173
1587448200000|2020-04-21 05:50:00|9703.1|9701.6|9699.9|9698.4|9703.1|9701.6|9699.8|9698.3|291
1587448500000|2020-04-21 05:55:00|9699.8|9698.3|9701.6|9699.2|9702|9699.9|9699.8|9698.1|237
1587448800000|2020-04-21 06:00:00|9701.2|9698.8|9697.3|9695.8|9701.7|9700.1|9696.3|9694.8|447
1587449100000|2020-04-21 06:05:00|9697.5|9696|9704.5|9703|9704.6|9703.1|9696.7|9695.2|381
1587449400000|2020-04-21 06:10:00|9704.2|9702.7|9700.3|9698.8|9704.3|9702.8|9699.3|9697.8|299
1587449700000|2020-04-21 06:15:00|9700.2|9698.7|9701|9699.5|9703.5|9702|9699.7|9698.2|438
1587450000000|2020-04-21 06:20:00|9701.3|9699.8|9696.7|9695.2|9701.4|9699.9|9696.4|9694.9|439
1587450300000|2020-04-21 06:25:00|9696.8|9695.3|9699.7|9698.2|9700|9698.5|9696.7|9695.2|449
1587450600000|2020-04-21 06:30:00|9699.6|9698.1|9699.9|9698.4|9700.4|9698.9|9696.5|9695|422
1587450900000|2020-04-21 06:35:00|9700|9698.5|9702.6|9701.1|9702.6|9701.1|9698.5|9697|422
1587451200000|2020-04-21 06:40:00|9702.3|9700.8|9702.1|9700.6|9703.4|9701.9|9701.3|9699.8|404
1587451500000|2020-04-21 06:45:00|9702.2|9700.7|9703|9701.5|9704.4|9702.9|9701.8|9700.3|345
1587451800000|2020-04-21 06:50:00|9703.1|9701.6|9700.6|9699.1|9703.8|9702.3|9699.2|9697.7|457
1587452100000|2020-04-21 06:55:00|9700.7|9699.2|9700.9|9699.4|9701.5|9700|9698.5|9697|425
1587452400000|2020-04-21 07:00:00|9700.6|9699.1|9705.2|9703.7|9706.2|9704.7|9697.2|9695.7|702
1587452700000|2020-04-21 07:05:00|9705.1|9703.6|9702.1|9700.6|9705.4|9703.9|9699.1|9697.6|593
1587453000000|2020-04-21 07:10:00|9702|9700.5|9704.9|9703.4|9705.1|9703.6|9701.5|9700|493
1587453300000|2020-04-21 07:15:00|9705|9703.5|9702.4|9700.9|9705.2|9703.7|9700.8|9699.3|377
1587453600000|2020-04-21 07:20:00|9702.3|9700.8|9699.1|9697.6|9704|9702.5|9697.7|9696.2|475
1587453900000|2020-04-21 07:25:00|9699.2|9697.7|9701|9699.5|9701.8|9700.3|9698.8|9697.3|377
1587454200000|2020-04-21 07:30:00|9700.9|9699.4|9702.5|9701|9703.4|9701.9|9697.8|9696.3|528
1587454500000|2020-04-21 07:35:00|9702.7|9701.2|9705|9703.5|9705.5|9704|9701.6|9700.1|410
1587454800000|2020-04-21 07:40:00|9705.1|9703.6|9704.1|9702.6|9706.4|9704.9|9702.8|9701.3|430
1587455100000|2020-04-21 07:45:00|9704.2|9702.7|9703|9701.5|9705.9|9704.4|9702.7|9701.2|479
1587455400000|2020-04-21 07:50:00|9703.1|9701.6|9706.6|9705.1|9707.1|9705.6|9700.9|9699.4|505
1587455700000|2020-04-21 07:55:00|9706.7|9705.2|9707.3|9705.8|9711.1|9709.6|9703.4|9701.9|930
1587456000000|2020-04-21 08:00:00|9707.5|9706|9714.3|9712.8|9718.3|9716.8|9707.5|9706|517
1587456300000|2020-04-21 08:05:00|9714.4|9712.9|9714.2|9712.7|9715.6|9714.1|9711.5|9710|457
1587456600000|2020-04-21 08:10:00|9714.3|9712.8|9714.6|9713.1|9717|9715.5|9713.3|9711.8|482
1587456900000|2020-04-21 08:15:00|9714.5|9713|9712.8|9711.3|9715.6|9714.1|9712.6|9711.1|477
1587457200000|2020-04-21 08:20:00|9713|9711.5|9710.4|9708.9|9715|9713.5|9710.4|9708.9|499
1587457500000|2020-04-21 08:25:00|9710.5|9709|9708.5|9707|9711.8|9710.3|9707.8|9706.3|544
1587457800000|2020-04-21 08:30:00|9708.4|9706.9|9706.2|9704.7|9708.5|9707|9705.1|9703.6|538
1587458100000|2020-04-21 08:35:00|9706.3|9704.8|9706.7|9705.2|9706.8|9705.3|9704.9|9703.4|395
1587458400000|2020-04-21 08:40:00|9706.8|9705.3|9703.8|9702.3|9707|9705.5|9703.4|9701.9|420
1587458700000|2020-04-21 08:45:00|9704|9702.5|9696.7|9695.2|9704.7|9703.2|9694.4|9692.9|618
1587459000000|2020-04-21 08:50:00|9696.6|9695.1|9699.9|9698.4|9701.7|9700.2|9696.1|9694.6|507
1587459300000|2020-04-21 08:55:00|9700|9698.5|9700.6|9699.1|9702.5|9701|9699.5|9698|416
1587459600000|2020-04-21 09:00:00|9700.4|9698.9|9698.8|9697.3|9702.1|9700.6|9695.4|9693.9|603
1587459900000|2020-04-21 09:05:00|9698.7|9697.2|9699.6|9698.1|9701|9699.5|9697.1|9695.6|511
1587460200000|2020-04-21 09:10:00|9699.5|9698|9699.8|9698.3|9701.5|9700|9697.6|9696.1|667
1587460500000|2020-04-21 09:15:00|9699.9|9698.4|9701.5|9700|9701.7|9700.2|9697.4|9695.9|563
1587460800000|2020-04-21 09:20:00|9701.6|9700.1|9704|9702.5|9705.5|9704|9700.5|9699|636
1587461100000|2020-04-21 09:25:00|9703.9|9702.4|9698.9|9697.4|9705.6|9704.1|9698.6|9697.1|607
1587461400000|2020-04-21 09:30:00|9698.8|9697.3|9695.4|9693.9|9699.4|9697.9|9694.9|9693.4|635
1587461700000|2020-04-21 09:35:00|9695.3|9693.8|9696.6|9695.1|9697.1|9695.6|9692.2|9690.7|754
1587462000000|2020-04-21 09:40:00|9696.5|9695|9699.2|9697.7|9699.6|9698.1|9695.2|9693.7|518
1587462300000|2020-04-21 09:45:00|9698.9|9697.4|9698.1|9696.6|9699.6|9698.1|9697.4|9695.9|564
1587462600000|2020-04-21 09:50:00|9698.2|9696.7|9704.2|9702.7|9705.4|9703.9|9698.2|9696.7|520
1587462900000|2020-04-21 09:55:00|9704.3|9702.8|9710.2|9708.7|9713|9711.5|9703.9|9702.4|640
1587463200000|2020-04-21 10:00:00|9710.1|9708.6|9710.7|9709.2|9711.9|9710.4|9708.1|9706.6|675
1587463500000|2020-04-21 10:05:00|9710.8|9709.3|9711.8|9710.3|9713.2|9711.7|9709.7|9708.2|577
1587463800000|2020-04-21 10:10:00|9711.7|9710.2|9710.1|9708.6|9713.6|9712.1|9709.3|9707.8|519
1587464100000|2020-04-21 10:15:00|9710|9708.5|9714.5|9713|9717.2|9715.7|9709.2|9707.7|603
1587464400000|2020-04-21 10:20:00|9714.6|9713.1|9713.9|9712.4|9715.2|9713.7|9711.5|9710|567
1587464700000|2020-04-21 10:25:00|9713.8|9712.3|9710.2|9708.7|9713.9|9712.4|9707.6|9706.1|476
1587465000000|2020-04-21 10:30:00|9710.4|9708.9|9706.9|9705.4|9710.8|9709.3|9706.2|9704.7|527
1587465300000|2020-04-21 10:35:00|9706.6|9705.1|9705.1|9703.6|9708.2|9706.7|9703.8|9702.3|512
1587465600000|2020-04-21 10:40:00|9705|9703.5|9705.6|9704.1|9707|9705.5|9703.3|9701.8|497
1587465900000|2020-04-21 10:45:00|9705.5|9704|9705.8|9704.3|9707|9705.5|9703.8|9702.3|406
1587466200000|2020-04-21 10:50:00|9705.7|9704.2|9707.4|9705.9|9708|9706.5|9704.2|9702.7|426
1587466500000|2020-04-21 10:55:00|9707.2|9705.7|9707.9|9706.4|9710.1|9708.6|9706.5|9705|457
1587466800000|2020-04-21 11:00:00|9708|9706.5|9711.4|9709.9|9712.3|9710.8|9706.9|9705.4|534
1587467100000|2020-04-21 11:05:00|9711.2|9709.7|9710.9|9709.4|9712.1|9710.6|9710|9708.5|471
1587467400000|2020-04-21 11:10:00|9710.8|9709.3|9710.2|9708.7|9714|9712.5|9709.9|9708.4|495
1587467700000|2020-04-21 11:15:00|9710.3|9708.8|9710|9708.5|9711.8|9710.3|9708.8|9707.3|501
1587468000000|2020-04-21 11:20:00|9709.9|9708.4|9707.7|9706.2|9711.9|9710.4|9707.7|9706.2|455
1587468300000|2020-04-21 11:25:00|9707.5|9706|9707|9705.5|9708.8|9707.3|9706.8|9705.3|345
1587468600000|2020-04-21 11:30:00|9706.9|9705.4|9706.7|9705.2|9707.1|9705.6|9703.4|9701.9|420
1587468900000|2020-04-21 11:35:00|9706.6|9705.1|9709|9707.5|9709.5|9708|9706|9704.5|452
1587469200000|2020-04-21 11:40:00|9708.8|9707.3|9708.3|9706.8|9710.9|9709.4|9705.4|9703.9|495
1587469500000|2020-04-21 11:45:00|9708.2|9706.7|9706.9|9705.4|9708.4|9706.9|9705.9|9704.4|400
1587469800000|2020-04-21 11:50:00|9706.8|9705.3|9704.6|9703.1|9707.1|9705.6|9703.4|9701.9|400
1587470100000|2020-04-21 11:55:00|9704.3|9702.8|9707.6|9706.1|9708.1|9706.6|9704|9702.5|426
1587470400000|2020-04-21 12:00:00|9707.7|9706.2|9708.7|9707.2|9710.1|9708.6|9705.1|9703.6|598
1587470700000|2020-04-21 12:05:00|9708.8|9707.3|9706|9704.5|9709.2|9707.7|9705|9703.5|449
1587471000000|2020-04-21 12:10:00|9706.1|9704.6|9705.2|9703.7|9706.4|9704.9|9703.4|9701.9|483
1587471300000|2020-04-21 12:15:00|9705.1|9703.6|9706|9704.5|9707.2|9705.7|9703.9|9702.4|450
1587471600000|2020-04-21 12:20:00|9706.2|9704.7|9706|9704.5|9708.1|9706.6|9704|9702.5|461
1587471900000|2020-04-21 12:25:00|9705.9|9704.4|9702.8|9701.3|9707.4|9705.9|9702.7|9701.2|338
1587472200000|2020-04-21 12:30:00|9702.7|9701.2|9704.7|9703.2|9706.4|9704.9|9702.4|9700.9|498
1587472500000|2020-04-21 12:35:00|9704.5|9703|9710.5|9709|9710.8|9709.3|9702.7|9701.2|583
1587472800000|2020-04-21 12:40:00|9710.6|9709.1|9713.9|9712.4|9715|9713.5|9710|9708.5|614
1587473100000|2020-04-21 12:45:00|9714|9712.5|9712.5|9711|9714.7|9713.2|9712|9710.5|530
1587473400000|2020-04-21 12:50:00|9713|9711.5|9717.3|9715.8|9718.9|9717.4|9712.3|9710.8|511
1587473700000|2020-04-21 12:55:00|9717.4|9715.9|9717.8|9716.3|9720.8|9719.3|9716.6|9715.1|491
1587474000000|2020-04-21 13:00:00|9717.7|9716.2|9723.2|9721.7|9728.6|9727.1|9717.5|9716|661
1587474300000|2020-04-21 13:05:00|9723.3|9721.8|9724.2|9722.7|9725.2|9723.7|9720.2|9718.7|605
1587474600000|2020-04-21 13:10:00|9724.1|9722.6|9717.1|9715.6|9725.6|9724.1|9716.7|9715.2|589
1587474900000|2020-04-21 13:15:00|9717.2|9715.7|9715.6|9714.1|9719.4|9717.9|9715|9713.5|572
1587475200000|2020-04-21 13:20:00|9715.7|9714.2|9712.4|9710.9|9716.4|9714.9|9712.4|9710.9|628
1587475500000|2020-04-21 13:25:00|9712.3|9710.8|9713.6|9712.1|9714.2|9712.7|9711.7|9710.2|674
1587475800000|2020-04-21 13:30:00|9713.5|9712|9710.1|9708.6|9714.6|9713.1|9710|9708.5|696
1587476100000|2020-04-21 13:35:00|9710.2|9708.7|9707.7|9706.2|9711.6|9710.1|9705.9|9704.4|655
1587476400000|2020-04-21 13:40:00|9707.8|9706.3|9703.8|9702.3|9708.8|9707.3|9703|9701.5|693
1587476700000|2020-04-21 13:45:00|9703.9|9702.4|9682.5|9681|9706.4|9704.9|9679.4|9677.2|993
1587477000000|2020-04-21 13:50:00|9682.6|9681.1|9682.2|9680.7|9686.5|9685|9676.6|9675.1|1132
1587477300000|2020-04-21 13:55:00|9682.4|9680.9|9679.8|9677.4|9686|9684.5|9677.8|9676.3|978
1587477600000|2020-04-21 14:00:00|9679.9|9677.5|9681.1|9679.6|9683.7|9682.2|9678.2|9676.2|924
1587477900000|2020-04-21 14:05:00|9681.3|9679.8|9682.9|9681.4|9687.1|9685.6|9681|9679.5|760
1587478200000|2020-04-21 14:10:00|9682.8|9681.3|9681.9|9680.4|9683.1|9681.6|9678.8|9677.3|750
1587478500000|2020-04-21 14:15:00|9682|9680.5|9677.3|9675.8|9682.4|9680.9|9676.5|9675|648
1587478800000|2020-04-21 14:20:00|9677.4|9675.9|9673.6|9672.1|9680.2|9678.7|9671.2|9669.7|902
1587479100000|2020-04-21 14:25:00|9673.4|9671.9|9677.7|9676.2|9680.2|9678.7|9671.3|9669.8|855
1587479400000|2020-04-21 14:30:00|9677.6|9676.1|9681.1|9679.6|9682.4|9680.9|9677|9675.5|779
1587479700000|2020-04-21 14:35:00|9681.2|9679.7|9682.9|9681.4|9684.9|9683.4|9680.6|9679.1|717
1587480000000|2020-04-21 14:40:00|9683.1|9681.6|9698.1|9696.6|9698.8|9697.3|9682.9|9681.4|963
1587480300000|2020-04-21 14:45:00|9698|9696.5|9694|9692.5|9698.3|9696.8|9688.8|9687.3|954
1587480600000|2020-04-21 14:50:00|9693.9|9692.4|9693.4|9691.9|9695.2|9693.7|9689.2|9687.7|894
1587480900000|2020-04-21 14:55:00|9693.5|9692|9688.8|9687.3|9695.5|9694|9684.2|9682.7|947
1587481200000|2020-04-21 15:00:00|9689.1|9687.6|9685.9|9684.4|9689.6|9688.1|9683.8|9682.3|841
1587481500000|2020-04-21 15:05:00|9685.8|9684.3|9681.7|9680.2|9686.1|9684.6|9680.1|9678.6|663
1587481800000|2020-04-21 15:10:00|9681.6|9680.1|9682.8|9681.3|9684.8|9683.3|9679.6|9678.1|674
1587482100000|2020-04-21 15:15:00|9682.7|9681.2|9678.6|9677.1|9683|9681.5|9676|9674.5|671
1587482400000|2020-04-21 15:20:00|9678.7|9677.2|9681.9|9680.4|9682.1|9680.6|9677.5|9676|653
1587482700000|2020-04-21 15:25:00|9682.4|9680.9|9687.5|9686|9687.6|9686.1|9682.1|9680.6|620
1587483000000|2020-04-21 15:30:00|9687.4|9685.9|9685|9683.5|9687.7|9686.2|9683.4|9681.9|640
1587483300000|2020-04-21 15:35:00|9684.7|9683.2|9689|9687.5|9689.8|9688.3|9683.9|9682.4|591
1587483600000|2020-04-21 15:40:00|9688.9|9687.4|9686.4|9684.9|9689.5|9688|9685|9683.5|623
1587483900000|2020-04-21 15:45:00|9686.3|9684.8|9682.3|9680.8|9687.2|9685.7|9681.5|9680|569
1587484200000|2020-04-21 15:50:00|9682.2|9680.7|9688.9|9687.4|9689.1|9687.6|9682.2|9680.7|526
1587484500000|2020-04-21 15:55:00|9689|9687.5|9693.4|9691.9|9693.5|9692|9687.4|9685.9|595
1587484800000|2020-04-21 16:00:00|9693.2|9691.7|9691.8|9690.3|9693.8|9692.3|9690.8|9689.3|629
1587485100000|2020-04-21 16:05:00|9692|9690.5|9692.1|9690.6|9693.4|9691.9|9691|9689.5|605
1587485400000|2020-04-21 16:10:00|9692|9690.5|9693.1|9691.6|9693.4|9691.9|9687.7|9686.2|627
1587485700000|2020-04-21 16:15:00|9693|9691.5|9690.7|9689.2|9693.9|9692.4|9690.3|9688.8|499
1587486000000|2020-04-21 16:20:00|9690.6|9689.1|9694.9|9693.4|9695.8|9694.3|9690.6|9689.1|416
1587486300000|2020-04-21 16:25:00|9695|9693.5|9699.9|9698.4|9703.4|9701.4|9691.6|9690.1|657
1587486600000|2020-04-21 16:30:00|9699.8|9698.3|9698.3|9696.8|9700.9|9699.4|9696.6|9695.1|456
1587486900000|2020-04-21 16:35:00|9698.4|9696.9|9701.7|9700.2|9702|9700.5|9697.9|9696.4|539
1587487200000|2020-04-21 16:40:00|9701.8|9700.3|9701|9699.5|9701.8|9700.3|9697.7|9696.2|475
1587487500000|2020-04-21 16:45:00|9701.1|9699.6|9702|9700.5|9704.1|9702.6|9700.2|9698.7|504
1587487800000|2020-04-21 16:50:00|9702.2|9700.7|9703.1|9701.6|9704.5|9703|9698.1|9696.6|722
1587488100000|2020-04-21 16:55:00|9703|9701.5|9705.1|9703.6|9705.6|9704.1|9702.4|9700.9|592
1587488400000|2020-04-21 17:00:00|9705.2|9703.7|9705.2|9703.7|9707.4|9705.9|9704.1|9702.6|478
1587488700000|2020-04-21 17:05:00|9705.1|9703.6|9704.6|9703.1|9706.2|9704.7|9702.1|9700.6|474
1587489000000|2020-04-21 17:10:00|9704.7|9703.2|9703.4|9701.9|9705.1|9703.6|9702.2|9700.7|384
1587489300000|2020-04-21 17:15:00|9703.3|9701.8|9704.5|9703|9704.8|9703.3|9702.2|9700.7|367
1587489600000|2020-04-21 17:20:00|9704.4|9702.9|9703.5|9702|9706.1|9704.6|9702.8|9701.3|493
1587489900000|2020-04-21 17:25:00|9703.6|9702.1|9705.7|9704.2|9707.7|9706.2|9703.3|9701.8|616
1587490200000|2020-04-21 17:30:00|9705.6|9704.1|9705.3|9703.8|9706.1|9704.6|9701.7|9700.2|542
1587490500000|2020-04-21 17:35:00|9705.2|9703.7|9703.2|9701.7|9706.1|9704.6|9702.1|9700.6|429
1587490800000|2020-04-21 17:40:00|9703|9701.5|9702.1|9700.6|9704.7|9703.2|9701.9|9700.4|335
1587491100000|2020-04-21 17:45:00|9702|9700.5|9707.6|9706.1|9707.7|9706.2|9701.3|9699.8|431
1587491400000|2020-04-21 17:50:00|9707.7|9706.2|9705.3|9703.8|9707.7|9706.2|9704.7|9703.2|412
1587491700000|2020-04-21 17:55:00|9705.2|9703.7|9705|9703.5|9706|9704.5|9703.9|9702.4|502
1587492000000|2020-04-21 18:00:00|9705.4|9703.9|9705.1|9703.6|9707.8|9706.3|9704.1|9702.6|607
1587492300000|2020-04-21 18:05:00|9705.2|9703.7|9703.3|9701.8|9705.7|9704.2|9701.7|9700.2|559
1587492600000|2020-04-21 18:10:00|9703.2|9701.7|9701.4|9699.9|9703.6|9702.1|9700.7|9699.2|551
1587492900000|2020-04-21 18:15:00|9701.3|9699.8|9700.2|9698.7|9702.5|9701|9699.7|9698.2|483
1587493200000|2020-04-21 18:20:00|9700.3|9698.8|9697|9695.5|9700.7|9699.2|9695.3|9693.8|571
1587493500000|2020-04-21 18:25:00|9697.1|9695.6|9696.5|9695|9698.9|9697.4|9695.3|9693.8|525
1587493800000|2020-04-21 18:30:00|9696.4|9694.9|9699.8|9698.3|9700.1|9698.6|9696|9694.5|500
1587494100000|2020-04-21 18:35:00|9699.9|9698.4|9697.5|9696|9700.5|9699|9696.9|9695.4|427
1587494400000|2020-04-21 18:40:00|9697.6|9696.1|9699.4|9697.9|9700.1|9698.6|9697.6|9696.1|427
1587494700000|2020-04-21 18:45:00|9699.3|9697.8|9700.7|9699.2|9701.5|9700|9699|9697.5|432
1587495000000|2020-04-21 18:50:00|9700.5|9699|9702.6|9701.1|9702.8|9701.3|9700.5|9699|303
1587495300000|2020-04-21 18:55:00|9702.5|9701|9700.5|9699|9702.8|9701.3|9700.1|9698.6|552
1587495600000|2020-04-21 19:00:00|9700.4|9698.9|9697.6|9696.1|9701.7|9700.2|9697.3|9695.8|342
1587495900000|2020-04-21 19:05:00|9697.8|9696.3|9702.2|9700.7|9702.8|9701.3|9697.1|9695.6|489
1587496200000|2020-04-21 19:10:00|9702|9700.5|9701.3|9699.8|9703.1|9701.6|9701.1|9699.6|290
1587496500000|2020-04-21 19:15:00|9701.2|9699.7|9700.2|9698.7|9701.6|9700.1|9700.1|9698.6|289
1587496800000|2020-04-21 19:20:00|9700.3|9698.8|9698|9696.5|9700.6|9699.1|9697.2|9695.7|354
1587497100000|2020-04-21 19:25:00|9698.1|9696.6|9697.8|9696.3|9700.2|9698.7|9697.5|9695.9|384
1587497400000|2020-04-21 19:30:00|9697.7|9696.2|9694.2|9692.7|9698.2|9696.5|9694.1|9692.6|420
1587497700000|2020-04-21 19:35:00|9694.1|9692.6|9693.3|9691.8|9695.3|9693.8|9693.3|9691.8|507
1587498000000|2020-04-21 19:40:00|9693.4|9691.9|9697.8|9696.3|9698.2|9696.7|9693.2|9691.7|460
1587498300000|2020-04-21 19:45:00|9697.7|9696.2|9698.2|9696.7|9698.4|9696.9|9697.2|9695.7|235
1587498600000|2020-04-21 19:50:00|9698.1|9696.6|9698.6|9697.1|9699|9697.5|9697.4|9695.9|319
1587498900000|2020-04-21 19:55:00|9698.7|9697.2|9695.8|9694.3|9698.9|9697.4|9691.7|9690.2|546
1587499200000|2020-04-21 20:00:00|9695.9|9694.4|9693.6|9692.1|9695.9|9694.4|9692.2|9690.7|355
1587499500000|2020-04-21 20:05:00|9693.5|9692|9694.1|9692.6|9694.3|9692.8|9693.3|9691.8|197
1587499800000|2020-04-21 20:10:00|9694.2|9692.7|9693.4|9691.9|9694.9|9693.4|9693.3|9691.8|212
1587500100000|2020-04-21 20:15:00|9693.5|9692|9694.3|9692.8|9694.9|9693.4|9693.5|9692|160
1587500400000|2020-04-21 20:20:00|9694.4|9692.9|9694.2|9692.7|9695.3|9693.8|9694|9692.5|131
1587500700000|2020-04-21 20:25:00|9694.1|9692.6|9697.4|9695.9|9697.8|9696.3|9693.9|9692.4|200
1587501000000|2020-04-21 20:30:00|9697|9695.5|9697|9695.5|9697|9695.5|9695.1|9693.6|158
1587501300000|2020-04-21 20:35:00|9696.9|9695.4|9696.8|9695.3|9698.3|9696.8|9696.3|9694.8|186
1587501600000|2020-04-21 20:40:00|9696.7|9695.2|9695.2|9693.7|9696.8|9695.3|9694.6|9693.1|152
1587501900000|2020-04-21 20:45:00|9695.1|9693.6|9697.4|9695.9|9697.5|9696|9694.7|9693.2|162
1587502200000|2020-04-21 20:50:00|9697.5|9696|9698.5|9696.1|9698.9|9696.9|9697.3|9695.3|147
1587502500000|2020-04-21 20:55:00|9698.6|9696.2|9699.9|9694.9|9701.2|9696.2|9695|9692.6|235
1587502800000|2020-04-21 21:00:00|9700.1|9695.1|9696.9|9691.9|9700.4|9695.4|9695.9|9690.9|28
1587503100000|2020-04-21 21:05:00|9697.4|9692.4|9696.5|9691.5|9700.3|9695.3|9693.9|9688.9|119
1587503400000|2020-04-21 21:10:00|9696.2|9691.2|9696|9691|9698.9|9693.9|9695.5|9690.5|166
1587503700000|2020-04-21 21:15:00|9695.7|9690.7|9697.9|9692.9|9699.5|9694.5|9695.6|9690.6|251
1587504000000|2020-04-21 21:20:00|9697.6|9692.6|9695.5|9690.5|9698.5|9693.5|9695.5|9690.5|127
1587504300000|2020-04-21 21:25:00|9695.4|9690.4|9701.5|9696.5|9702.2|9697.2|9695.2|9690.2|122
1587504600000|2020-04-21 21:30:00|9698.3|9693.3|9700.4|9695.4|9702.2|9697.2|9696.6|9691.6|218
1587504900000|2020-04-21 21:35:00|9700.3|9695.3|9699.6|9694.6|9702|9697|9694.8|9689.8|248
1587505200000|2020-04-21 21:40:00|9699.4|9694.4|9700.6|9695.6|9701|9696|9695.2|9690.2|285
1587505500000|2020-04-21 21:45:00|9699.6|9694.6|9694.8|9689.8|9699.9|9694.9|9694.4|9689.4|288
1587505800000|2020-04-21 21:50:00|9694.9|9689.9|9697.2|9692.2|9698.6|9693.6|9693.8|9688.8|276
1587506100000|2020-04-21 21:55:00|9698.2|9693.2|9698.1|9693.1|9699.5|9694.5|9696.5|9691.5|287
1587506400000|2020-04-21 22:00:00|9699.2|9694.2|9698.8|9695.5|9700.6|9696.2|9697.1|9692.1|467
1587506700000|2020-04-21 22:05:00|9698.9|9695.7|9700.6|9696.9|9701.8|9697.1|9698.3|9694.6|188
1587507000000|2020-04-21 22:10:00|9700.7|9696.6|9698.9|9695.6|9701.4|9697.7|9698.1|9694.8|215
1587507300000|2020-04-21 22:15:00|9699|9695.7|9700.6|9697.9|9701.9|9698.4|9698.2|9695|206
1587507600000|2020-04-21 22:20:00|9701.7|9699.3|9701.9|9699.5|9702.7|9699.9|9701.4|9698.5|162
1587507900000|2020-04-21 22:25:00|9702|9699.4|9701.9|9699.5|9702.9|9699.6|9701.6|9698.5|106
1587508200000|2020-04-21 22:30:00|9701.7|9699.3|9702.2|9699.8|9702.9|9700|9701.3|9699.2|110
1587508500000|2020-04-21 22:35:00|9702.1|9699.7|9701.9|9699.5|9702.4|9700.3|9701.4|9699.4|82
1587508800000|2020-04-21 22:40:00|9701.3|9699.8|9701.9|9700.4|9702.4|9700.4|9700.8|9698.8|134
1587509100000|2020-04-21 22:45:00|9701.8|9700.3|9703.1|9700.7|9703.4|9701.4|9701.1|9699.4|170
1587509400000|2020-04-21 22:50:00|9703.2|9700.8|9702.1|9699.7|9703.3|9701.5|9701.6|9699.6|175
1587509700000|2020-04-21 22:55:00|9702.2|9699.8|9701|9698.6|9702.4|9700.4|9700.7|9698.4|158
1587510000000|2020-04-21 23:00:00|9700.9|9698.5|9701.2|9698.8|9701.2|9699.3|9699.2|9697.4|168
1587510300000|2020-04-21 23:05:00|9701.3|9698.9|9702|9700.5|9702.3|9700.7|9700.9|9698.8|180
1587510600000|2020-04-21 23:10:00|9702.2|9700.7|9700|9698.5|9702.5|9700.7|9699.9|9698|123
1587510900000|2020-04-21 23:15:00|9700.1|9698.6|9700|9698.5|9700.5|9698.7|9699.8|9698.1|126
1587511200000|2020-04-21 23:20:00|9700.1|9698.6|9700.4|9698.9|9700.6|9699.1|9700.1|9698.6|72
1587511500000|2020-04-21 23:25:00|9700.6|9699.1|9699.4|9697.9|9700.6|9699.1|9699.1|9697.3|156
1587511800000|2020-04-21 23:30:00|9699.3|9697.8|9699.6|9698.1|9700.1|9698.3|9699|9697.3|155
1587512100000|2020-04-21 23:35:00|9699.5|9698|9698.8|9697.3|9699.9|9698.4|9698.8|9697.3|109
1587512400000|2020-04-21 23:40:00|9698.9|9697.4|9699.4|9697|9699.4|9697.4|9698|9696.5|135
1587512700000|2020-04-21 23:45:00|9698.9|9697.4|9698.2|9696.7|9699.2|9697.4|9698.2|9696.3|119
1587513000000|2020-04-21 23:50:00|9698.1|9696.6|9698.9|9696.5|9698.9|9697.1|9698.1|9696.3|138
1587513300000|2020-04-21 23:55:00|9699|9696.6|9698.7|9697.2|9699.9|9698|9698.4|9696.4|129
1587513600000|2020-04-22 00:00:00|9698.8|9697.3|9697.6|9696.1|9699.6|9698.1|9696.7|9695.2|312
1587513900000|2020-04-22 00:05:00|9697.5|9696|9695.4|9693.9|9697.9|9696.4|9694.6|9693.1|333
1587514200000|2020-04-22 00:10:00|9695.3|9693.8|9695.1|9693.6|9696.5|9695|9694.9|9693.4|252
1587514500000|2020-04-22 00:15:00|9695.2|9693.7|9698.4|9696.9|9698.5|9697|9694.8|9693.3|277
1587514800000|2020-04-22 00:20:00|9698.3|9696.8|9699.3|9697.8|9699.6|9698.1|9697.9|9696.4|223
1587515100000|2020-04-22 00:25:00|9699.4|9697.9|9704.4|9702.9|9704.6|9703.1|9699.3|9697.8|261
1587515400000|2020-04-22 00:30:00|9704.5|9703|9701.9|9700.4|9704.5|9703|9701.6|9700.1|185
1587515700000|2020-04-22 00:35:00|9702|9700.5|9701.7|9700.2|9704.1|9702.6|9701.2|9699.7|316
1587516000000|2020-04-22 00:40:00|9701.6|9700.1|9703.5|9702|9705.1|9703.6|9701.4|9699.9|361
1587516300000|2020-04-22 00:45:00|9703.6|9702.1|9704.3|9702.8|9704.9|9703.4|9703.2|9701.7|233
1587516600000|2020-04-22 00:50:00|9704.2|9702.7|9700.6|9699.1|9704.7|9703.2|9700.5|9699|265
1587516900000|2020-04-22 00:55:00|9700.7|9699.2|9699.7|9698.2|9700.8|9699.3|9699.7|9698.2|203
1587517200000|2020-04-22 01:00:00|9700|9698.5|9698.2|9696.7|9700|9698.5|9696.3|9694.8|448
1587517500000|2020-04-22 01:05:00|9698.1|9696.6|9697.7|9696.2|9698.7|9697.2|9697.1|9695.6|282
1587517800000|2020-04-22 01:10:00|9697.8|9696.3|9697|9695.5|9698|9696.5|9696.7|9695.2|279
1587518100000|2020-04-22 01:15:00|9696.9|9695.4|9693.9|9692.4|9697.6|9696.1|9693.9|9692.4|308
1587518400000|2020-04-22 01:20:00|9694|9692.5|9695.5|9694|9695.6|9694.1|9693|9691.5|329
1587518700000|2020-04-22 01:25:00|9695.6|9694.1|9698.6|9697.1|9698.6|9697.1|9695.2|9693.7|392
1587519000000|2020-04-22 01:30:00|9698.5|9697|9700|9698.5|9700.3|9698.8|9697.5|9696|346
1587519300000|2020-04-22 01:35:00|9700.1|9698.6|9701|9699.5|9701.3|9699.8|9699.8|9698.3|245
1587519600000|2020-04-22 01:40:00|9701.1|9699.6|9701.1|9699.6|9701.5|9700|9700.1|9698.6|212
1587519900000|2020-04-22 01:45:00|9701|9699.5|9702.7|9701.2|9702.7|9701.2|9700.8|9699.3|239
1587520200000|2020-04-22 01:50:00|9702.9|9701.4|9703.2|9701.7|9704.4|9702.9|9702.7|9701.2|303
1587520500000|2020-04-22 01:55:00|9702.8|9701.3|9702.8|9701.3|9704|9702.5|9701.4|9699.9|314
1587520800000|2020-04-22 02:00:00|9702.6|9701.1|9703.2|9701.7|9704.4|9702.9|9702.6|9701.1|296
1587521100000|2020-04-22 02:05:00|9703.1|9701.6|9698.2|9696.7|9703.2|9701.7|9694.7|9693.2|428
1587521400000|2020-04-22 02:10:00|9698.3|9696.8|9698.5|9697|9699.6|9698.1|9697.1|9695.5|573
1587521700000|2020-04-22 02:15:00|9698.4|9696.9|9700.3|9698.8|9700.8|9699.3|9698.1|9696.6|409
1587522000000|2020-04-22 02:20:00|9700.4|9698.9|9699.2|9697.7|9700.6|9699.1|9699|9697.5|343
1587522300000|2020-04-22 02:25:00|9699.1|9697.6|9698.8|9697.3|9699.7|9698.1|9698|9696.5|258
1587522600000|2020-04-22 02:30:00|9698.7|9697.2|9697.4|9695.9|9699.9|9698.1|9697.3|9695.8|249
1587522900000|2020-04-22 02:35:00|9697.3|9695.8|9699.5|9698|9699.8|9698.3|9697.2|9695.7|292
1587523200000|2020-04-22 02:40:00|9699.4|9697.9|9699|9697.5|9699.7|9698.2|9698.4|9696.9|211
1587523500000|2020-04-22 02:45:00|9699.1|9697.6|9699.3|9697.8|9699.8|9698.3|9698.1|9696.6|300
1587523800000|2020-04-22 02:50:00|9699.2|9697.7|9699.9|9698.4|9700.7|9699.2|9698.7|9696.9|273
1587524100000|2020-04-22 02:55:00|9699.8|9698.3|9699.9|9698.4|9700.3|9698.8|9698.8|9697.3|349
1587524400000|2020-04-22 03:00:00|9699.8|9698.3|9699.2|9697.7|9700.9|9699.4|9698.5|9697|306
1587524700000|2020-04-22 03:05:00|9699.1|9697.6|9700.6|9699.1|9700.6|9699.1|9698|9696.5|279
1587525000000|2020-04-22 03:10:00|9700.7|9699.2|9700.2|9698.7|9701.7|9700.2|9699.7|9698.1|222
1587525300000|2020-04-22 03:15:00|9700.1|9698.6|9699.6|9698.1|9700.8|9699|9699.3|9697.8|155
1587525600000|2020-04-22 03:20:00|9699.7|9698.2|9703.6|9702.1|9703.7|9702.2|9699.1|9697.6|279
1587525900000|2020-04-22 03:25:00|9703.5|9702|9702.9|9701.4|9703.8|9702.3|9702.7|9701.1|228
1587526200000|2020-04-22 03:30:00|9703|9701.5|9702.2|9700.7|9703.4|9701.9|9701.9|9700.4|284
1587526500000|2020-04-22 03:35:00|9702.1|9700.6|9703|9701.5|9703.4|9701.9|9702.1|9700.6|248
1587526800000|2020-04-22 03:40:00|9702.8|9701.3|9704.4|9702.9|9705.4|9703.9|9702.5|9701|293
1587527100000|2020-04-22 03:45:00|9704.2|9702.7|9704.5|9703|9704.9|9703.4|9703.5|9702|297
1587527400000|2020-04-22 03:50:00|9704.4|9702.9|9704.4|9702.9|9704.9|9703.4|9703.8|9702.3|184
1587527700000|2020-04-22 03:55:00|9704.3|9702.8|9703.4|9701.9|9704.8|9703.3|9703.3|9701.8|237
1587528000000|2020-04-22 04:00:00|9703.5|9702|9703.4|9701.9|9703.7|9702.2|9702.7|9701.2|177
1587528300000|2020-04-22 04:05:00|9703.5|9702|9702.6|9701.1|9703.6|9702.1|9701.4|9699.9|267
1587528600000|2020-04-22 04:10:00|9702.7|9701.2|9702.1|9700.6|9703.2|9701.7|9701.8|9700.3|228
1587528900000|2020-04-22 04:15:00|9702|9700.5|9702.6|9701.1|9703|9701.5|9701.9|9700.4|219
1587529200000|2020-04-22 04:20:00|9702.5|9701|9704|9702.5|9704.2|9702.7|9702.1|9700.6|151
1587529500000|2020-04-22 04:25:00|9703.9|9702.4|9704.1|9702.6|9705.5|9704|9702.4|9700.9|361
1587529800000|2020-04-22 04:30:00|9704|9702.5|9704.4|9702.9|9704.9|9703.4|9703.6|9702.1|286
1587530100000|2020-04-22 04:35:00|9704.5|9703|9704.7|9703.2|9706.3|9704.8|9703.8|9702.3|289
1587530400000|2020-04-22 04:40:00|9704.8|9703.3|9704.2|9702.7|9704.8|9703.3|9703.3|9701.8|309
1587530700000|2020-04-22 04:45:00|9704.3|9702.8|9703.5|9702|9704.4|9702.9|9702.9|9701.4|270
1587531000000|2020-04-22 04:50:00|9703.6|9702.1|9703.3|9701.8|9704.7|9703.2|9703.3|9701.8|229
1587531300000|2020-04-22 04:55:00|9703.4|9701.9|9703.7|9702.2|9704|9702.5|9703|9701.5|267
1587531600000|2020-04-22 05:00:00|9703.8|9702.3|9703.7|9702.2|9704.8|9703.3|9703.4|9701.9|307
1587531900000|2020-04-22 05:05:00|9703.8|9702.3|9702.9|9701.4|9704.2|9702.7|9701.9|9700.4|296
1587532200000|2020-04-22 05:10:00|9702.8|9701.3|9701.3|9699.8|9703|9701.5|9700.8|9699.3|331
1587532500000|2020-04-22 05:15:00|9701.4|9699.9|9701.5|9700|9702|9700.5|9701.1|9699.6|236
1587532800000|2020-04-22 05:20:00|9701.6|9700.1|9700.8|9699.3|9701.6|9700.1|9700.1|9698.6|175
1587533100000|2020-04-22 05:25:00|9700.9|9699.4|9700.5|9699|9700.9|9699.4|9700.3|9698.8|200
1587533400000|2020-04-22 05:30:00|9700.4|9698.9|9698.4|9696.9|9700.7|9699.2|9698.1|9696.6|294
1587533700000|2020-04-22 05:35:00|9698.2|9696.7|9698.3|9696.8|9699.2|9697.7|9697.9|9696.4|237
1587534000000|2020-04-22 05:40:00|9698.5|9697|9698.1|9696.6|9699.1|9697.6|9696.2|9694.7|285
1587534300000|2020-04-22 05:45:00|9698|9696.5|9700|9698.5|9700.1|9698.6|9697.9|9696.4|251
1587534600000|2020-04-22 05:50:00|9699.9|9698.4|9699.9|9698.4|9700.3|9698.8|9698.2|9696.7|322
1587534900000|2020-04-22 05:55:00|9700|9698.5|9699.7|9697.3|9700.9|9699.4|9698.9|9697.3|280
1587535200000|2020-04-22 06:00:00|9698.9|9697.4|9700.7|9699.2|9701.7|9700.2|9698.9|9697.4|287
1587535500000|2020-04-22 06:05:00|9700.8|9699.3|9698.4|9696.9|9701.6|9700.1|9698.2|9696.7|282
1587535800000|2020-04-22 06:10:00|9698.3|9696.8|9698.4|9696.9|9701.1|9699.6|9697.5|9696|334
1587536100000|2020-04-22 06:15:00|9698.5|9697|9693.3|9691.8|9698.7|9697.2|9691.2|9689.7|455
1587536400000|2020-04-22 06:20:00|9693.2|9691.7|9694.2|9692.7|9694.7|9693.2|9692.3|9690.8|478
1587536700000|2020-04-22 06:25:00|9694.1|9692.6|9692.2|9690.7|9694.2|9692.7|9690.7|9689.2|465
1587537000000|2020-04-22 06:30:00|9692.1|9690.6|9692.1|9690.6|9694.8|9693.3|9691.6|9690.1|404
1587537300000|2020-04-22 06:35:00|9692|9690.5|9691.8|9690.3|9692.1|9690.6|9688.5|9687|586
1587537600000|2020-04-22 06:40:00|9691.9|9690.4|9692|9690.5|9694.1|9692.6|9691.5|9690|432
1587537900000|2020-04-22 06:45:00|9692.1|9690.6|9690|9688.5|9693.9|9692.4|9687.4|9685.9|492
1587538200000|2020-04-22 06:50:00|9690.1|9688.6|9692.3|9690.8|9693.4|9691.9|9688.7|9687.2|449
1587538500000|2020-04-22 06:55:00|9692.4|9690.9|9694.5|9693|9694.9|9693.4|9690.3|9688.8|441
1587538800000|2020-04-22 07:00:00|9694.6|9693.1|9695.1|9693.6|9696.2|9694.7|9691.8|9690.3|619
1587539100000|2020-04-22 07:05:00|9695|9693.5|9693.6|9692.1|9695.6|9694.1|9693|9691.5|533
1587539400000|2020-04-22 07:10:00|9693.4|9691.9|9690.9|9689.4|9693.7|9692.2|9689.9|9688.4|568
1587539700000|2020-04-22 07:15:00|9690.8|9689.3|9686.5|9685|9691.7|9690.2|9686.4|9684.9|505
1587540000000|2020-04-22 07:20:00|9686.6|9685.1|9690.5|9689|9691.6|9690.1|9684|9682.5|617
1587540300000|2020-04-22 07:25:00|9690.4|9688.9|9690.8|9689.3|9693.1|9691.6|9689.3|9687.8|463
1587540600000|2020-04-22 07:30:00|9690.7|9689.2|9692.8|9691.3|9692.9|9691.4|9689.8|9688.3|468
1587540900000|2020-04-22 07:35:00|9692.9|9691.4|9691.9|9690.4|9693.7|9692.2|9690|9688.5|511
1587541200000|2020-04-22 07:40:00|9692|9690.5|9691.1|9689.6|9692.5|9691|9686.6|9685.1|516
1587541500000|2020-04-22 07:45:00|9691.2|9689.7|9689.7|9688.2|9692.2|9690.7|9688.9|9687.4|476
1587541800000|2020-04-22 07:50:00|9689.5|9688|9690.9|9689.4|9692.5|9691|9688.9|9687.4|505
1587542100000|2020-04-22 07:55:00|9691.1|9689.6|9695.8|9694.3|9697.4|9695.9|9691|9689.5|522
1587542400000|2020-04-22 08:00:00|9695.7|9694.2|9693.2|9691.7|9697.9|9696.4|9693|9691.5|453
1587542700000|2020-04-22 08:05:00|9693.1|9691.6|9695.2|9693.7|9696.2|9694.7|9689.9|9688.4|660
1587543000000|2020-04-22 08:10:00|9695.1|9693.6|9695.2|9693.7|9696.3|9694.8|9692.9|9691.4|453
1587543300000|2020-04-22 08:15:00|9695.3|9693.8|9694.8|9693.3|9696|9694.5|9693.3|9691.8|424
1587543600000|2020-04-22 08:20:00|9694.7|9693.2|9697.5|9696|9699.6|9698.1|9694.7|9693.2|401
1587543900000|2020-04-22 08:25:00|9697.4|9695.9|9700.5|9699|9702.2|9700.7|9697|9695.5|547
1587544200000|2020-04-22 08:30:00|9700.4|9698.9|9696.9|9695.4|9700.5|9699|9695|9693.5|377
1587544500000|2020-04-22 08:35:00|9697|9695.5|9697.9|9696.4|9699.4|9697.9|9696.2|9694.7|426
1587544800000|2020-04-22 08:40:00|9697.8|9696.3|9696.5|9695|9699|9697.5|9693.9|9692.4|432
1587545100000|2020-04-22 08:45:00|9696.4|9694.9|9692.6|9691.1|9697.4|9695.9|9691.6|9690.1|403
1587545400000|2020-04-22 08:50:00|9692.9|9691.4|9691.8|9690.3|9693.8|9692.3|9691.1|9689.6|344
1587545700000|2020-04-22 08:55:00|9691.7|9690.2|9691.8|9690.3|9692|9690.5|9689.7|9688.2|347
1587546000000|2020-04-22 09:00:00|9691.7|9690.2|9688.8|9687.3|9692.1|9690.6|9685.3|9683.8|573
1587546300000|2020-04-22 09:05:00|9688.7|9687.2|9686.7|9685.2|9688.9|9687.4|9685.6|9684.1|498
1587546600000|2020-04-22 09:10:00|9686.5|9685|9684.7|9683.2|9687.3|9685.8|9684.5|9683|432
1587546900000|2020-04-22 09:15:00|9684.6|9683.1|9688.3|9686.8|9688.8|9687.3|9684.6|9683.1|424
1587547200000|2020-04-22 09:20:00|9688.2|9686.7|9688.7|9687.2|9689.1|9687.6|9684.1|9682.6|503
1587547500000|2020-04-22 09:25:00|9688.6|9687.1|9689.1|9687.6|9690.1|9688.6|9687.2|9685.7|526
1587547800000|2020-04-22 09:30:00|9689.2|9687.7|9689.3|9687.8|9690.2|9688.7|9688.3|9686.8|378
1587548100000|2020-04-22 09:35:00|9689.1|9687.6|9689|9687.5|9689.9|9688.4|9687.1|9685.6|363
1587548400000|2020-04-22 09:40:00|9689.1|9687.6|9689.8|9688.3|9689.8|9688.3|9687.3|9685.8|345
1587548700000|2020-04-22 09:45:00|9689.7|9688.2|9686.3|9684.8|9690.8|9689.3|9686|9684.5|431
1587549000000|2020-04-22 09:50:00|9686.4|9684.9|9687.1|9685.6|9688.5|9687|9686.3|9684.8|327
1587549300000|2020-04-22 09:55:00|9687.2|9685.7|9690.9|9689.4|9691.7|9690.2|9687.1|9685.6|449
1587549600000|2020-04-22 10:00:00|9691|9689.5|9689|9687.5|9693.2|9691.7|9688.9|9687.4|361
1587549900000|2020-04-22 10:05:00|9689.1|9687.6|9691.8|9690.3|9692.4|9690.9|9688.9|9687.4|327
1587550200000|2020-04-22 10:10:00|9691.7|9690.2|9692.9|9691.4|9693.6|9692.1|9688.7|9687.2|338
1587550500000|2020-04-22 10:15:00|9692.7|9691.2|9691.6|9690.1|9692.8|9691.3|9689.8|9688.3|349
1587550800000|2020-04-22 10:20:00|9691.5|9690|9693.1|9691.6|9694|9692.5|9691.4|9689.9|317
1587551100000|2020-04-22 10:25:00|9693.2|9691.7|9689|9687.5|9693.2|9691.7|9688.8|9687.3|296
1587551400000|2020-04-22 10:30:00|9688.9|9687.4|9687.5|9686|9688.9|9687.4|9687.3|9685.8|257
1587551700000|2020-04-22 10:35:00|9687.4|9685.9|9687.7|9686.2|9688.3|9686.8|9686.8|9685.3|233
1587552000000|2020-04-22 10:40:00|9687.6|9686.1|9686.5|9685|9688|9686.5|9686.4|9684.9|206
1587552300000|2020-04-22 10:45:00|9686.4|9684.9|9683|9681.5|9686.6|9685.1|9681.7|9680.2|378
1587552600000|2020-04-22 10:50:00|9682.9|9681.4|9681.3|9679.8|9683.5|9682|9680.4|9678.9|343
1587552900000|2020-04-22 10:55:00|9681.4|9679.9|9680.5|9679|9683.1|9681.6|9679.8|9678.3|466
1587553200000|2020-04-22 11:00:00|9680.6|9679.1|9679.5|9678|9680.9|9679.4|9675.8|9674.3|497
1587553500000|2020-04-22 11:05:00|9679.4|9677.9|9681.2|9679.7|9682.1|9680.6|9677.8|9676.3|402
1587553800000|2020-04-22 11:10:00|9681.3|9679.8|9673.5|9672|9681.3|9679.8|9673.2|9671.7|480
1587554100000|2020-04-22 11:15:00|9673.6|9672.1|9674.4|9672.9|9674.6|9673.1|9669.4|9667.9|469
1587554400000|2020-04-22 11:20:00|9674.5|9673|9678.7|9677.2|9679.1|9677.6|9674.5|9673|385
1587554700000|2020-04-22 11:25:00|9678.8|9677.3|9681.7|9680.2|9681.9|9680.4|9678.2|9676.7|421
1587555000000|2020-04-22 11:30:00|9681.8|9680.3|9678.6|9677.1|9681.8|9680.3|9678.3|9676.8|473
1587555300000|2020-04-22 11:35:00|9678.7|9677.2|9677.5|9676|9679.3|9677.8|9676.7|9675.2|418
1587555600000|2020-04-22 11:40:00|9677.6|9676.1|9680.7|9679.2|9680.9|9679.4|9676.7|9675.2|288
1587555900000|2020-04-22 11:45:00|9680.6|9679.1|9680.7|9679.2|9682|9680.5|9680|9678.5|309
1587556200000|2020-04-22 11:50:00|9680.9|9679.4|9682.2|9680.7|9684|9682.5|9680.8|9679.3|374
1587556500000|2020-04-22 11:55:00|9682|9680.5|9678.3|9676.8|9682|9680.5|9677|9675.5|473
1587556800000|2020-04-22 12:00:00|9677.9|9676.4|9683.5|9682|9684|9682.5|9677.5|9676|483
1587557100000|2020-04-22 12:05:00|9683.6|9682.1|9688.2|9686.7|9688.8|9687.3|9682.7|9681.2|479
1587557400000|2020-04-22 12:10:00|9688.4|9686.9|9685.2|9683.7|9688.8|9687.3|9683.9|9682.4|511
1587557700000|2020-04-22 12:15:00|9685.1|9683.6|9682.3|9680.8|9687.7|9686.2|9682.3|9680.8|465
1587558000000|2020-04-22 12:20:00|9682.2|9680.7|9683.9|9682.4|9684.5|9683|9681.6|9680.1|416
1587558300000|2020-04-22 12:25:00|9684|9682.5|9682.6|9681.1|9684|9682.5|9681.3|9679.8|369
1587558600000|2020-04-22 12:30:00|9682.5|9681|9686.6|9685.1|9686.9|9685.4|9679.2|9677.7|533
1587558900000|2020-04-22 12:35:00|9686.5|9685|9686.6|9685.1|9687.1|9685.6|9680.6|9679.1|544
1587559200000|2020-04-22 12:40:00|9686.5|9685|9685.9|9684.4|9689.2|9687.7|9684.9|9683.4|536
1587559500000|2020-04-22 12:45:00|9686|9684.5|9683|9681.5|9686|9684.5|9681.8|9680.3|498
1587559800000|2020-04-22 12:50:00|9682.9|9681.4|9681.3|9679.8|9682.9|9681.4|9679.5|9678|521
1587560100000|2020-04-22 12:55:00|9681.2|9679.7|9685.2|9683.7|9686.4|9684.9|9680.8|9679.3|504
1587560400000|2020-04-22 13:00:00|9685.3|9683.8|9688.8|9687.3|9690.7|9689.2|9685.1|9683.6|672
1587560700000|2020-04-22 13:05:00|9688.7|9687.2|9690.9|9689.4|9693|9691.5|9688.2|9686.7|582
1587561000000|2020-04-22 13:10:00|9691|9689.5|9686.8|9685.3|9691|9689.5|9685.4|9683.9|535
1587561300000|2020-04-22 13:15:00|9686.7|9685.2|9683.6|9682.1|9688.2|9686.7|9683.3|9681.8|466
1587561600000|2020-04-22 13:20:00|9683.7|9682.2|9684.6|9683.1|9686.3|9684.8|9682.5|9681|499
1587561900000|2020-04-22 13:25:00|9684.8|9683.3|9683.6|9682.1|9685.5|9684|9682.8|9681.3|526
1587562200000|2020-04-22 13:30:00|9683.7|9682.2|9684.9|9683.4|9686.5|9685|9683.6|9682.1|740
1587562500000|2020-04-22 13:35:00|9685|9683.5|9684.6|9683.1|9690.6|9689.1|9684.5|9683|679
1587562800000|2020-04-22 13:40:00|9684.5|9683|9689.6|9688.1|9689.7|9688.2|9684|9682.5|676
1587563100000|2020-04-22 13:45:00|9689.7|9688.2|9692.1|9690.6|9692.1|9690.6|9687.6|9686.1|676
1587563400000|2020-04-22 13:50:00|9692|9690.5|9692.1|9690.6|9693.5|9692|9691.4|9689.9|653
1587563700000|2020-04-22 13:55:00|9692|9690.5|9694.8|9693.3|9695.6|9694.1|9690.6|9689.1|413
1587564000000|2020-04-22 14:00:00|9694.7|9693.2|9693.5|9692|9696.9|9695.4|9693|9691.5|543
1587564300000|2020-04-22 14:05:00|9693.7|9692.2|9691.8|9690.3|9695.1|9693.6|9691.7|9690.2|534
1587564600000|2020-04-22 14:10:00|9691.7|9690.2|9695.2|9693.7|9695.6|9694.1|9690.8|9689.3|517
1587564900000|2020-04-22 14:15:00|9695.3|9693.8|9699.4|9697.9|9699.4|9697.9|9692.6|9691.1|525
1587565200000|2020-04-22 14:20:00|9699.3|9697.8|9706.8|9705.3|9709.8|9708.3|9699.2|9697.7|735
1587565500000|2020-04-22 14:25:00|9706.7|9705.2|9705.1|9703.6|9707.6|9706.1|9704.1|9702.6|628
1587565800000|2020-04-22 14:30:00|9705.4|9703.9|9706.3|9704.8|9707.4|9705.9|9703.7|9702.2|747
1587566100000|2020-04-22 14:35:00|9706.5|9705|9708.7|9707.2|9711.6|9710.1|9704.5|9703|549
1587566400000|2020-04-22 14:40:00|9708.6|9707.1|9706.9|9705.4|9708.8|9707.3|9703.8|9702.3|582
1587566700000|2020-04-22 14:45:00|9707|9705.5|9708.1|9706.6|9713.2|9711.7|9705.9|9704.4|658
1587567000000|2020-04-22 14:50:00|9708|9706.5|9710.8|9709.3|9710.9|9709.4|9706.4|9704.9|703
1587567300000|2020-04-22 14:55:00|9710.6|9709.1|9712.5|9711|9716.4|9714.9|9707.1|9705.6|786
1587567600000|2020-04-22 15:00:00|9712.4|9710.9|9717.3|9715.8|9720.2|9718.7|9712.4|9710.9|642
1587567900000|2020-04-22 15:05:00|9717.1|9715.6|9714.4|9712.9|9717.1|9715.6|9712.3|9710.8|509
1587568200000|2020-04-22 15:10:00|9714.5|9713|9714.9|9713.4|9716.1|9714.6|9713|9711.5|608
1587568500000|2020-04-22 15:15:00|9714.8|9713.3|9710.3|9708.8|9715.9|9714.4|9710.2|9708.7|634
1587568800000|2020-04-22 15:20:00|9710.4|9708.9|9711|9709.5|9713.5|9712|9710.1|9708.6|534
1587569100000|2020-04-22 15:25:00|9710.8|9709.3|9712|9710.5|9712.6|9711.1|9708.4|9706.9|561
1587569400000|2020-04-22 15:30:00|9712.2|9710.7|9712.7|9711.2|9713.4|9711.9|9710.5|9709|456
1587569700000|2020-04-22 15:35:00|9712.8|9711.3|9713.1|9711.6|9713.4|9711.9|9710.2|9708.7|457
1587570000000|2020-04-22 15:40:00|9712.9|9711.4|9710.9|9709.4|9714.2|9712.7|9710.6|9709.1|419
1587570300000|2020-04-22 15:45:00|9711|9709.5|9709.1|9707.6|9712|9710.5|9709|9707.5|363
1587570600000|2020-04-22 15:50:00|9709|9707.5|9708.7|9707.2|9710|9708.5|9708.4|9706.9|342
1587570900000|2020-04-22 15:55:00|9708.9|9707.4|9711.6|9710.1|9714|9712.5|9708.9|9707.4|434
1587571200000|2020-04-22 16:00:00|9711.7|9710.2|9714.3|9712.8|9714.3|9712.8|9711.7|9710.2|352
1587571500000|2020-04-22 16:05:00|9714.2|9712.7|9718.4|9716.9|9718.4|9716.9|9712.9|9711.4|352
1587571800000|2020-04-22 16:10:00|9718.5|9717|9716.7|9715.2|9718.7|9717.2|9715|9713.5|373
1587572100000|2020-04-22 16:15:00|9716.8|9715.3|9717.6|9716.1|9717.7|9716.2|9715.1|9713.6|339
1587572400000|2020-04-22 16:20:00|9717.5|9716|9716.1|9714.6|9718|9716.5|9715.7|9714.2|361
1587572700000|2020-04-22 16:25:00|9716|9714.5|9721.7|9720.2|9723.5|9722|9715.7|9714.2|519
1587573000000|2020-04-22 16:30:00|9721.6|9720.1|9721|9719.5|9722|9720.5|9719.9|9718.4|348
1587573300000|2020-04-22 16:35:00|9720.9|9719.4|9719.5|9718|9721.6|9720.1|9719.5|9718|388
1587573600000|2020-04-22 16:40:00|9719.6|9718.1|9721.4|9719.9|9722.3|9720.8|9718.8|9717.3|357
1587573900000|2020-04-22 16:45:00|9721.3|9719.8|9721.9|9720.4|9722.2|9720.7|9720.2|9718.7|284
1587574200000|2020-04-22 16:50:00|9721.8|9720.3|9722.5|9721|9723.7|9722.2|9721.5|9720|465
1587574500000|2020-04-22 16:55:00|9722.6|9721.1|9722.2|9720.7|9726.4|9724.9|9721.1|9719.6|565
1587574800000|2020-04-22 17:00:00|9722.3|9720.8|9723.3|9721.8|9725.1|9723.6|9722.3|9720.8|490
1587575100000|2020-04-22 17:05:00|9723.4|9721.9|9723.1|9721.6|9724.1|9722.6|9722.7|9721.2|277
1587575400000|2020-04-22 17:10:00|9723.2|9721.7|9721.6|9720.1|9723.6|9722.1|9721.3|9719.8|289
1587575700000|2020-04-22 17:15:00|9721.7|9720.2|9725|9723.5|9725.3|9723.8|9721.7|9720.2|247
1587576000000|2020-04-22 17:20:00|9725.1|9723.6|9727|9725.5|9728.6|9727.1|9724.5|9723|306
1587576300000|2020-04-22 17:25:00|9727.1|9725.6|9727.6|9726.1|9727.9|9726.4|9724.9|9723.4|223
1587576600000|2020-04-22 17:30:00|9727.7|9726.2|9732.5|9731|9732.9|9731.4|9727.2|9725.7|393
1587576900000|2020-04-22 17:35:00|9732.6|9731.1|9729|9727.5|9732.6|9731.1|9727.2|9725.7|481
1587577200000|2020-04-22 17:40:00|9728.9|9727.4|9729|9727.5|9729.6|9728.1|9727.5|9726|354
1587577500000|2020-04-22 17:45:00|9728.9|9727.4|9729.3|9727.8|9730|9728.5|9728.4|9726.9|270
1587577800000|2020-04-22 17:50:00|9729.4|9727.9|9729.2|9727.7|9729.4|9727.9|9727.6|9726.1|245
1587578100000|2020-04-22 17:55:00|9729.1|9727.6|9727.4|9725.9|9729.3|9727.8|9726.5|9725|396
1587578400000|2020-04-22 18:00:00|9727.5|9726|9727|9725.5|9727.9|9726.4|9726.4|9724.9|323
1587578700000|2020-04-22 18:05:00|9727.1|9725.6|9727.4|9725.9|9727.9|9726.4|9726.4|9724.9|252
1587579000000|2020-04-22 18:10:00|9727.3|9725.8|9727.1|9725.6|9727.8|9726.3|9726.7|9725.2|249
1587579300000|2020-04-22 18:15:00|9727.2|9725.7|9728.1|9726.6|9728.3|9726.8|9725.9|9724.4|196
1587579600000|2020-04-22 18:20:00|9728.2|9726.7|9727.1|9725.6|9728.4|9726.9|9726.9|9725.4|209
1587579900000|2020-04-22 18:25:00|9727.2|9725.7|9726.2|9724.7|9727.2|9725.7|9726.2|9724.7|217
1587580200000|2020-04-22 18:30:00|9726.3|9724.8|9725.3|9723.8|9727|9725.5|9723.5|9722|350
1587580500000|2020-04-22 18:35:00|9725.2|9723.7|9725.8|9724.3|9726.2|9724.7|9725.1|9723.6|266
1587580800000|2020-04-22 18:40:00|9725.9|9724.4|9726|9724.5|9726.9|9725.4|9725.2|9723.7|262
1587581100000|2020-04-22 18:45:00|9725.9|9724.4|9721.2|9719.7|9726.9|9725.4|9721.2|9719.7|340
1587581400000|2020-04-22 18:50:00|9721.3|9719.8|9722.3|9720.8|9722.5|9721|9719|9717.5|366
1587581700000|2020-04-22 18:55:00|9722.1|9720.6|9722.6|9721.1|9724.6|9723.1|9722.1|9720.6|405
1587582000000|2020-04-22 19:00:00|9722.7|9721.2|9723.3|9721.8|9723.9|9722.4|9722.1|9720.6|294
1587582300000|2020-04-22 19:05:00|9723.2|9721.7|9725.6|9724.1|9726|9724.5|9722.9|9721.4|236
1587582600000|2020-04-22 19:10:00|9725.7|9724.2|9725.8|9724.3|9726.8|9725.3|9725.5|9724|275
1587582900000|2020-04-22 19:15:00|9725.7|9724.2|9725.6|9724.1|9726.4|9724.9|9725.5|9724|247
1587583200000|2020-04-22 19:20:00|9725.7|9724.2|9727.3|9725.8|9727.5|9726|9724.9|9723.4|235
1587583500000|2020-04-22 19:25:00|9727.2|9725.7|9725.2|9723.7|9727.4|9725.9|9725|9723.5|232
1587583800000|2020-04-22 19:30:00|9725.3|9723.8|9723.5|9722|9726.3|9724.8|9723.5|9722|265
1587584100000|2020-04-22 19:35:00|9723.6|9722.1|9722.1|9720.6|9724.1|9722.6|9721.8|9720.3|250
1587584400000|2020-04-22 19:40:00|9722.2|9720.7|9720.6|9719.1|9722.2|9720.7|9720.2|9718.7|300
1587584700000|2020-04-22 19:45:00|9720.7|9719.2|9722.9|9721.4|9722.9|9721.4|9720.7|9719.2|230
1587585000000|2020-04-22 19:50:00|9723|9721.5|9722.4|9720.9|9723.3|9721.8|9721.4|9719.9|355
1587585300000|2020-04-22 19:55:00|9722.3|9720.8|9722.6|9721.1|9724.2|9722.7|9721.8|9720.3|333
1587585600000|2020-04-22 20:00:00|9722.7|9721.2|9724.3|9722.8|9724.4|9722.9|9722|9720.5|279
1587585900000|2020-04-22 20:05:00|9724.2|9722.7|9723.1|9721.6|9724.5|9723|9722.7|9721.2|171
1587586200000|2020-04-22 20:10:00|9723|9721.5|9723|9721.5|9723.9|9722.4|9722.7|9721.2|125
1587586500000|2020-04-22 20:15:00|9722.9|9721.4|9725.2|9723.7|9725.3|9723.8|9722.9|9721.4|138
1587586800000|2020-04-22 20:20:00|9725.1|9723.6|9721.7|9720.2|9725.2|9723.7|9721.5|9720|131
1587587100000|2020-04-22 20:25:00|9721.1|9719.6|9718.9|9717.4|9721.7|9720.2|9718.6|9717.1|205
1587587400000|2020-04-22 20:30:00|9719|9717.5|9719.5|9718|9720.9|9719.4|9718.2|9716.7|223
1587587700000|2020-04-22 20:35:00|9719.4|9717.9|9718.6|9717.1|9719.8|9718.3|9718.1|9716.6|147
1587588000000|2020-04-22 20:40:00|9718.8|9717.3|9719|9717.5|9719.8|9718.3|9718.5|9717|156
1587588300000|2020-04-22 20:45:00|9719.1|9717.6|9719|9716.6|9719.8|9718.3|9718.2|9716.2|189
1587588600000|2020-04-22 20:50:00|9718.9|9716.5|9719.2|9716.8|9719.7|9718.1|9718.5|9716.5|191
1587588900000|2020-04-22 20:55:00|9719.3|9716.9|9715.5|9712.6|9719.9|9717.3|9715.3|9711.1|309
1587589200000|2020-04-22 21:00:00|9715.6|9712.5|9716|9711|9717|9712.5|9712.5|9708.5|31
1587589500000|2020-04-22 21:05:00|9714.4|9709.4|9714.6|9709.6|9717.6|9712.6|9712.2|9707.2|120
1587589800000|2020-04-22 21:10:00|9716.4|9711.4|9715.7|9710.7|9717.4|9712.4|9714.4|9709.4|289
1587590100000|2020-04-22 21:15:00|9715.8|9710.8|9715.1|9712.6|9717.8|9713.3|9714.1|9709.1|268
1587590400000|2020-04-22 21:20:00|9716.1|9712.9|9716.1|9713.7|9717.6|9714.9|9715.7|9712|290
1587590700000|2020-04-22 21:25:00|9717.4|9714.8|9717.7|9713.5|9717.7|9714.8|9715.7|9712|381
1587591000000|2020-04-22 21:30:00|9717.6|9713.2|9717.5|9712.5|9718|9713.6|9717.2|9712.4|258
1587591300000|2020-04-22 21:35:00|9717.6|9712.6|9717.9|9712.9|9718.8|9714.7|9717|9712.3|187
1587591600000|2020-04-22 21:40:00|9717.7|9712.8|9717|9713|9717.8|9713.8|9716.2|9712.4|268
1587591900000|2020-04-22 21:45:00|9717.1|9712.8|9717.7|9712.7|9718|9713.9|9716.6|9712.1|220
1587592200000|2020-04-22 21:50:00|9717.8|9712.8|9723.1|9718.1|9726.2|9721.2|9717.1|9712.4|281
1587592500000|2020-04-22 21:55:00|9723.5|9718.5|9721.6|9716.6|9725.7|9721.7|9720.6|9715.6|272
1587592800000|2020-04-22 22:00:00|9721.2|9716.2|9717.1|9713.9|9722.3|9717.3|9716.6|9712.9|341
1587593100000|2020-04-22 22:05:00|9717|9714|9718.1|9715.7|9719|9716|9716.5|9713.6|172
1587593400000|2020-04-22 22:10:00|9718.2|9715.8|9717.9|9715.5|9718.6|9715.9|9715.9|9712.8|207
1587593700000|2020-04-22 22:15:00|9717.8|9715.4|9718.9|9716.3|9719.5|9716.6|9717.8|9714.7|129
1587594000000|2020-04-22 22:20:00|9719|9716.4|9719.3|9716.9|9720.2|9716.9|9718.5|9715.2|122
1587594300000|2020-04-22 22:25:00|9719.2|9716.8|9718.3|9715.9|9719.4|9716.8|9718.2|9715.8|127
1587594600000|2020-04-22 22:30:00|9718.2|9715.8|9717.9|9715.5|9718.5|9716.1|9717.6|9715.2|153
1587594900000|2020-04-22 22:35:00|9717.8|9715.4|9718|9715.6|9718.4|9716|9717.4|9715|178
1587595200000|2020-04-22 22:40:00|9717.9|9715.5|9717.6|9715.2|9718.3|9715.9|9716.8|9714.7|200
1587595500000|2020-04-22 22:45:00|9717.7|9715.3|9717.5|9715.1|9717.9|9715.9|9716.3|9714.3|162
1587595800000|2020-04-22 22:50:00|9717.6|9715.2|9718.1|9715.7|9718.4|9716.4|9716.9|9714.9|111
1587596100000|2020-04-22 22:55:00|9717.6|9716.1|9718.2|9715.8|9718.4|9716.4|9717.1|9715|141
1587596400000|2020-04-22 23:00:00|9717.9|9715.5|9717.7|9716.2|9718.1|9716.6|9716.9|9715|176
1587596700000|2020-04-22 23:05:00|9717.8|9716.3|9717.6|9716.1|9719|9717.2|9717.6|9715.7|164
1587597000000|2020-04-22 23:10:00|9717.7|9716.2|9718.5|9717|9718.9|9717.1|9717.6|9715.7|132
1587597300000|2020-04-22 23:15:00|9718.6|9717.1|9718.9|9717.4|9720|9718.5|9718.4|9716.9|174
1587597600000|2020-04-22 23:20:00|9719|9717.5|9718.7|9717.2|9719.8|9717.9|9718.3|9716.5|176
1587597900000|2020-04-22 23:25:00|9718.8|9717.3|9719.5|9718|9720.3|9718.5|9718.6|9716.6|270
1587598200000|2020-04-22 23:30:00|9719.6|9718.1|9721.5|9720|9722|9720.5|9718.8|9717.3|297
1587598500000|2020-04-22 23:35:00|9721.6|9720.1|9724.2|9722.7|9724.6|9723.1|9721.5|9720|278
1587598800000|2020-04-22 23:40:00|9724.3|9722.8|9726.4|9724.9|9727|9725.5|9724.2|9722.7|244
1587599100000|2020-04-22 23:45:00|9726.3|9724.8|9726.7|9725.2|9727.3|9725.8|9726.1|9724.6|153
1587599400000|2020-04-22 23:50:00|9726.6|9725.1|9729.1|9727.6|9729.8|9728.3|9726.6|9725.1|283
1587599700000|2020-04-22 23:55:00|9729.2|9727.7|9729.6|9728.1|9729.9|9728.4|9728.2|9726.7|146
1587600000000|2020-04-23 00:00:00|9729.7|9728.2|9727.3|9725.8|9730.3|9728.8|9727.3|9725.8|320
1587600300000|2020-04-23 00:05:00|9727.2|9725.7|9727.5|9726|9728.2|9726.7|9727.2|9725.7|386
1587600600000|2020-04-23 00:10:00|9727.4|9725.9|9727.8|9726.3|9727.9|9726.4|9727|9725.5|236
1587600900000|2020-04-23 00:15:00|9728|9726.5|9728.8|9727.3|9729.7|9728.2|9727.8|9726.3|306
1587601200000|2020-04-23 00:20:00|9728.9|9727.4|9730.4|9728.9|9732.3|9730.8|9728.8|9727.3|315
1587601500000|2020-04-23 00:25:00|9730.5|9729|9728.6|9727.1|9730.8|9729.3|9728|9726.5|318
1587601800000|2020-04-23 00:30:00|9728.8|9727.3|9727.2|9725.7|9729.1|9727.6|9726.9|9725.4|260
1587602100000|2020-04-23 00:35:00|9727.1|9725.6|9725.9|9724.4|9727.5|9726|9725.8|9724.3|209
1587602400000|2020-04-23 00:40:00|9725.8|9724.3|9723.9|9722.4|9726|9724.5|9723.7|9722.2|280
1587602700000|2020-04-23 00:45:00|9723.8|9722.3|9725.7|9724.2|9726.1|9724.6|9723.8|9722.3|276
1587603000000|2020-04-23 00:50:00|9725.8|9724.3|9728.6|9727.1|9728.6|9727.1|9725|9723.5|296
1587603300000|2020-04-23 00:55:00|9728.8|9727.3|9725.4|9723.9|9728.8|9727.3|9724.9|9723.4|252
1587603600000|2020-04-23 01:00:00|9725.5|9724|9723.1|9721.6|9725.8|9724.3|9722.7|9721.2|194
1587603900000|2020-04-23 01:05:00|9723.2|9721.7|9723.2|9721.7|9723.5|9722|9722.8|9721.3|133
1587604200000|2020-04-23 01:10:00|9723.1|9721.6|9722.5|9721|9723.9|9722.4|9722.3|9720.8|276
1587604500000|2020-04-23 01:15:00|9722.4|9720.9|9721.7|9720.2|9723.4|9721.9|9720.1|9718.6|348
1587604800000|2020-04-23 01:20:00|9721.8|9720.3|9720.1|9718.6|9721.9|9720.4|9719.6|9718.1|331
1587605100000|2020-04-23 01:25:00|9720|9718.5|9719.9|9718.4|9720.7|9719.2|9718.9|9717.4|379
1587605400000|2020-04-23 01:30:00|9720|9718.5|9720.1|9718.6|9720.3|9718.8|9718.5|9717|354
1587605700000|2020-04-23 01:35:00|9720.2|9718.7|9717|9715.5|9720.2|9718.7|9715.4|9713.9|271
1587606000000|2020-04-23 01:40:00|9716.9|9715.4|9718.7|9717.2|9719|9717.5|9716.7|9715.2|244
1587606300000|2020-04-23 01:45:00|9718.6|9717.1|9718.5|9717|9719.7|9718.2|9717.2|9715.7|262
1587606600000|2020-04-23 01:50:00|9718.4|9716.9|9719.4|9717.9|9719.4|9717.9|9717.4|9715.9|274
1587606900000|2020-04-23 01:55:00|9719.3|9717.8|9719.2|9717.7|9720.8|9719.3|9718.5|9717|306
1587607200000|2020-04-23 02:00:00|9719.3|9717.8|9720.9|9719.4|9721.8|9720.3|9719.1|9717.6|264
1587607500000|2020-04-23 02:05:00|9720.8|9719.3|9720.9|9719.4|9721.8|9720.3|9720.5|9719|283
1587607800000|2020-04-23 02:10:00|9721|9719.5|9721.1|9719.6|9722.2|9720.7|9720.5|9719|246
1587608100000|2020-04-23 02:15:00|9721.2|9719.7|9723.3|9721.8|9723.6|9722.1|9720.8|9719.3|265
1587608400000|2020-04-23 02:20:00|9723.2|9721.7|9724.1|9722.6|9724.6|9723.1|9723.2|9721.7|289
1587608700000|2020-04-23 02:25:00|9724.2|9722.7|9727.2|9725.7|9727.7|9726.2|9724.1|9722.6|299
1587609000000|2020-04-23 02:30:00|9727.3|9725.8|9725.6|9724.1|9727.4|9725.9|9725.5|9724|193
1587609300000|2020-04-23 02:35:00|9725.7|9724.2|9724.1|9722.6|9725.7|9724.2|9723.6|9722.1|231
1587609600000|2020-04-23 02:40:00|9724.2|9722.7|9727.1|9725.6|9727.1|9725.6|9724.2|9722.7|325
1587609900000|2020-04-23 02:45:00|9727.2|9725.7|9726.1|9724.6|9727.7|9726.2|9726|9724.5|215
1587610200000|2020-04-23 02:50:00|9726|9724.5|9724.5|9723|9726.1|9724.6|9724.4|9722.9|194
1587610500000|2020-04-23 02:55:00|9724.6|9723.1|9725.2|9723.7|9725.6|9724.1|9724.6|9723.1|203
1587610800000|2020-04-23 03:00:00|9725.3|9723.8|9727.4|9725.9|9727.5|9726|9724.9|9723.4|201
1587611100000|2020-04-23 03:05:00|9727.3|9725.8|9726.8|9725.3|9727.6|9726.1|9726.2|9724.7|234
1587611400000|2020-04-23 03:10:00|9726.9|9725.4|9726.9|9725.4|9728|9726.5|9726.6|9725.1|339
1587611700000|2020-04-23 03:15:00|9726.8|9725.3|9726|9724.5|9727.2|9725.7|9725.7|9724.2|188
1587612000000|2020-04-23 03:20:00|9725.9|9724.4|9725.7|9724.2|9726.6|9725.1|9725.3|9723.8|227
1587612300000|2020-04-23 03:25:00|9725.8|9724.3|9725.1|9723.6|9726.6|9725.1|9724.4|9722.9|246
1587612600000|2020-04-23 03:30:00|9725|9723.5|9726|9724.5|9726|9724.5|9724.6|9723.1|182
1587612900000|2020-04-23 03:35:00|9725.9|9724.4|9726.1|9724.6|9727.1|9725.6|9725.9|9724.4|144
1587613200000|2020-04-23 03:40:00|9726|9724.5|9726|9724.5|9726.7|9725.2|9725.4|9723.9|179
1587613500000|2020-04-23 03:45:00|9726.1|9724.6|9727.4|9725.9|9727.7|9726.2|9725.9|9724.4|175
1587613800000|2020-04-23 03:50:00|9727.5|9726|9727.5|9726|9728.3|9726.8|9727.1|9725.6|179
1587614100000|2020-04-23 03:55:00|9727.6|9726.1|9727.5|9726|9728.4|9726.9|9726.7|9725.2|272
1587614400000|2020-04-23 04:00:00|9727.7|9726.2|9727.9|9726.4|9728.3|9726.8|9726.8|9725.3|208
1587614700000|2020-04-23 04:05:00|9728|9726.5|9726.9|9725.4|9728.2|9726.7|9726.7|9725.2|206
1587615000000|2020-04-23 04:10:00|9727|9725.5|9724.8|9723.3|9727.3|9725.8|9724.8|9723.3|157
1587615300000|2020-04-23 04:15:00|9725|9723.5|9724.9|9723.4|9725.3|9723.8|9724.3|9722.8|158
1587615600000|2020-04-23 04:20:00|9725|9723.5|9725|9723.5|9725.6|9724.1|9724.7|9723.2|228
1587615900000|2020-04-23 04:25:00|9725.1|9723.6|9725.1|9723.6|9725.3|9723.8|9724.6|9723.1|189
1587616200000|2020-04-23 04:30:00|9725.2|9723.7|9724.7|9723.2|9725.4|9723.9|9724.7|9723.2|195
1587616500000|2020-04-23 04:35:00|9724.8|9723.3|9723.8|9722.3|9724.8|9723.3|9723.8|9722.3|206
1587616800000|2020-04-23 04:40:00|9723.7|9722.2|9722.5|9721|9724.1|9722.6|9722|9720.5|271
1587617100000|2020-04-23 04:45:00|9722.6|9721.1|9721.7|9720.2|9722.6|9721.1|9721.3|9719.8|223
1587617400000|2020-04-23 04:50:00|9721.6|9720.1|9722.4|9720.9|9723|9721.5|9721.6|9720.1|175
1587617700000|2020-04-23 04:55:00|9722.5|9721|9723.1|9721.6|9723.1|9721.6|9722|9720.5|204
1587618000000|2020-04-23 05:00:00|9723|9721.5|9716.8|9715.3|9723.1|9721.6|9715.4|9713.9|339
1587618300000|2020-04-23 05:05:00|9716.7|9715.2|9715.1|9713.6|9717.6|9716.1|9713.2|9711.7|439
1587618600000|2020-04-23 05:10:00|9715|9713.5|9711.2|9709.7|9716.1|9714.6|9711.1|9709.6|303
1587618900000|2020-04-23 05:15:00|9711.3|9709.8|9711.1|9709.6|9713.1|9711.6|9711|9709.5|302
1587619200000|2020-04-23 05:20:00|9711.2|9709.7|9709.9|9708.4|9711.4|9709.9|9709.3|9707.8|289
1587619500000|2020-04-23 05:25:00|9710|9708.5|9712.1|9710.6|9713|9711.5|9709.5|9708|422
1587619800000|2020-04-23 05:30:00|9711.8|9710.3|9712.5|9711|9712.9|9711.4|9711.4|9709.9|389
1587620100000|2020-04-23 05:35:00|9712.7|9711.2|9712.7|9711.2|9714.3|9712.8|9712.2|9710.7|266
1587620400000|2020-04-23 05:40:00|9712.6|9711.1|9710.4|9708.9|9714.2|9712.7|9710.3|9708.8|376
1587620700000|2020-04-23 05:45:00|9710.3|9708.8|9712.4|9710.9|9713.2|9711.7|9710.2|9708.7|315
1587621000000|2020-04-23 05:50:00|9712.3|9710.8|9710.6|9709.1|9712.6|9711.1|9708.3|9706.8|326
1587621300000|2020-04-23 05:55:00|9710.7|9709.2|9711.6|9710.1|9711.7|9710.2|9710.4|9708.9|355
1587621600000|2020-04-23 06:00:00|9711.5|9710|9712.3|9710.8|9713.7|9712.2|9711.4|9709.9|430
1587621900000|2020-04-23 06:05:00|9712.2|9710.7|9710|9708.5|9714.1|9712.6|9708.1|9706.6|554
1587622200000|2020-04-23 06:10:00|9710.2|9708.7|9714|9712.5|9714.3|9712.8|9709.6|9708.1|549
1587622500000|2020-04-23 06:15:00|9714.1|9712.6|9713.1|9711.6|9714.1|9712.6|9711|9709.5|384
1587622800000|2020-04-23 06:20:00|9713|9711.5|9717|9715.5|9717.2|9715.7|9712.4|9710.9|480
1587623100000|2020-04-23 06:25:00|9717.1|9715.6|9713.5|9712|9717.8|9716.3|9713.4|9711.9|577
1587623400000|2020-04-23 06:30:00|9713.6|9712.1|9713.7|9712.2|9715.5|9714|9711.8|9710.3|555
1587623700000|2020-04-23 06:35:00|9713.8|9712.3|9716.7|9715.2|9718.8|9717.3|9713.5|9712|491
1587624000000|2020-04-23 06:40:00|9716.6|9715.1|9717.1|9715.6|9717.3|9715.8|9715.3|9713.8|424
1587624300000|2020-04-23 06:45:00|9717|9715.5|9722|9720.5|9722.8|9721.3|9716.3|9714.8|411
1587624600000|2020-04-23 06:50:00|9722.1|9720.6|9722.6|9721.1|9722.6|9721.1|9719.2|9717.7|516
1587624900000|2020-04-23 06:55:00|9722.5|9721|9722.4|9720.9|9726.2|9724.7|9722|9720.5|626
1587625200000|2020-04-23 07:00:00|9722.5|9721|9724.3|9722.8|9725.8|9724.3|9721|9719.5|631
1587625500000|2020-04-23 07:05:00|9724.2|9722.7|9727.5|9726|9728.9|9727.4|9723|9721.5|496
1587625800000|2020-04-23 07:10:00|9727.7|9726.2|9727.1|9725.6|9729.6|9728.1|9726.7|9724.5|495
1587626100000|2020-04-23 07:15:00|9727.7|9725.3|9735.6|9734.1|9735.8|9734.3|9727.7|9725.3|777
1587626400000|2020-04-23 07:20:00|9735.7|9734.2|9740.6|9739.1|9743.8|9742.3|9735.3|9733.8|806
1587626700000|2020-04-23 07:25:00|9740.5|9739|9746.1|9741.1|9748.8|9746.8|9740.5|9738.2|737
1587627000000|2020-04-23 07:30:00|9745.7|9740.7|9743.1|9741.6|9749.2|9747.2|9741.7|9740.2|841
1587627300000|2020-04-23 07:35:00|9743.4|9741.9|9743.4|9741.9|9745.3|9743.8|9740.4|9738.9|590
1587627600000|2020-04-23 07:40:00|9743.5|9742|9747.7|9746.2|9748.4|9746.9|9741.7|9740.2|505
1587627900000|2020-04-23 07:45:00|9748.2|9746.7|9745.2|9743.7|9749|9747.5|9742.7|9741.2|652
1587628200000|2020-04-23 07:50:00|9745.4|9743.9|9745.3|9743.8|9746.7|9745.2|9742.7|9741.2|532
1587628500000|2020-04-23 07:55:00|9745.2|9743.7|9741.9|9738|9746.1|9744.6|9740|9736.3|669
1587628800000|2020-04-23 08:00:00|9741.5|9736.5|9735.2|9733.7|9742.2|9740.4|9733.1|9731.6|808
1587629100000|2020-04-23 08:05:00|9735.3|9733.8|9739.9|9738.4|9740.9|9739.4|9734.2|9732.7|788
1587629400000|2020-04-23 08:10:00|9740|9738.5|9739|9737.5|9741.4|9739.9|9738.2|9736.7|543
1587629700000|2020-04-23 08:15:00|9738.6|9737.1|9737.7|9736.2|9741.9|9740.4|9737.4|9735.9|635
1587630000000|2020-04-23 08:20:00|9737.8|9736.3|9736|9734.5|9738.6|9737.1|9734.3|9732.8|630
1587630300000|2020-04-23 08:25:00|9736.1|9734.6|9735.8|9734.3|9738.4|9736.9|9735.4|9733.9|532
1587630600000|2020-04-23 08:30:00|9735.6|9734.1|9735.6|9734.1|9736.8|9735.3|9733.5|9732|564
1587630900000|2020-04-23 08:35:00|9735.5|9734|9736.7|9735.2|9738.5|9737|9734.1|9732.6|475
1587631200000|2020-04-23 08:40:00|9736.6|9735.1|9740.2|9738.7|9742|9740.5|9736.6|9735.1|422
1587631500000|2020-04-23 08:45:00|9740.1|9738.6|9742.5|9741|9743.4|9741.9|9739.5|9738|408
1587631800000|2020-04-23 08:50:00|9742.6|9741.1|9738.4|9736.9|9742.6|9741.1|9737.7|9736.2|496
1587632100000|2020-04-23 08:55:00|9738.5|9737|9738.2|9736.7|9739.6|9738.1|9737.1|9735.6|429
1587632400000|2020-04-23 09:00:00|9738.3|9736.8|9738.1|9736.6|9739.1|9737.6|9735.2|9733.7|450
1587632700000|2020-04-23 09:05:00|9738|9736.5|9743.1|9741.6|9743.3|9741.8|9738|9736.5|457
1587633000000|2020-04-23 09:10:00|9743.2|9741.7|9744.8|9743.3|9746|9744.5|9742.7|9741.2|493
1587633300000|2020-04-23 09:15:00|9744.7|9743.2|9748.9|9747.4|9749.3|9747.8|9743.7|9742.2|382
1587633600000|2020-04-23 09:20:00|9749|9747.5|9748.4|9746.9|9751.7|9750.2|9747.8|9746.3|569
1587633900000|2020-04-23 09:25:00|9748.3|9746.8|9750.9|9749.4|9752.3|9750.8|9748|9746.5|483
1587634200000|2020-04-23 09:30:00|9751|9749.5|9747.7|9746.2|9751|9749.5|9746.3|9744.8|419
1587634500000|2020-04-23 09:35:00|9747.8|9746.3|9741.9|9740.4|9748.1|9746.6|9739.9|9738.4|452
1587634800000|2020-04-23 09:40:00|9742|9740.5|9746.5|9745|9747.7|9746.2|9741.9|9740.4|399
1587635100000|2020-04-23 09:45:00|9746|9744.5|9752|9750.5|9752.1|9750.6|9746|9744.5|439
1587635400000|2020-04-23 09:50:00|9752.1|9750.6|9755.1|9753.6|9755.8|9754.3|9751.7|9750.2|473
1587635700000|2020-04-23 09:55:00|9755.2|9753.7|9757.8|9756.3|9761.9|9760.4|9754.9|9753.4|584
1587636000000|2020-04-23 10:00:00|9757.7|9756.2|9759.7|9758.2|9762.9|9761.4|9756|9754.5|543
1587636300000|2020-04-23 10:05:00|9759.8|9758.3|9760.4|9758.9|9760.4|9758.9|9754|9752.5|584
1587636600000|2020-04-23 10:10:00|9760.5|9759|9755.3|9753.8|9761.1|9759.6|9754.5|9753|505
1587636900000|2020-04-23 10:15:00|9755.4|9753.9|9754.5|9753|9757.4|9755.9|9754|9752.5|518
1587637200000|2020-04-23 10:20:00|9754.4|9752.9|9755.4|9753.9|9756.4|9754.9|9754.3|9752.8|340
1587637500000|2020-04-23 10:25:00|9755.3|9753.8|9754.8|9753.3|9756.2|9754.7|9754.5|9753|414
1587637800000|2020-04-23 10:30:00|9754.9|9753.4|9762.6|9761.1|9762.7|9761.2|9754.7|9753.2|454
1587638100000|2020-04-23 10:35:00|9762.3|9760.8|9770.5|9769|9770.6|9769.1|9762.2|9760.7|728
1587638400000|2020-04-23 10:40:00|9770.6|9769.1|9764.6|9763.1|9772.2|9770.7|9763.7|9762.2|691
1587638700000|2020-04-23 10:45:00|9764.7|9763.2|9766.9|9765.4|9766.9|9765.4|9762.9|9761.4|483
1587639000000|2020-04-23 10:50:00|9766.8|9765.3|9760.2|9758.7|9767.8|9766.3|9760.1|9758.6|495
1587639300000|2020-04-23 10:55:00|9760.3|9758.8|9754.9|9753.4|9760.8|9759.3|9754.9|9753.4|675
1587639600000|2020-04-23 11:00:00|9755|9753.5|9752.9|9751.4|9756.6|9755.1|9750.4|9748.9|730
1587639900000|2020-04-23 11:05:00|9752.8|9751.3|9753.1|9751.6|9753.8|9752.3|9750.7|9749.2|544
1587640200000|2020-04-23 11:10:00|9753|9751.5|9742.4|9740.9|9753.7|9752.2|9742.4|9740.9|690
1587640500000|2020-04-23 11:15:00|9742.5|9741|9746.4|9744.9|9746.4|9744.9|9742.1|9740.6|545
1587640800000|2020-04-23 11:20:00|9746.5|9745|9751.6|9750.1|9751.7|9750.2|9746.5|9745|488
1587641100000|2020-04-23 11:25:00|9751.5|9750|9751.6|9750.1|9754.1|9752.6|9750.7|9749.2|415
1587641400000|2020-04-23 11:30:00|9751.7|9750.2|9751.1|9749.6|9752.6|9751.1|9748.7|9747.2|466
1587641700000|2020-04-23 11:35:00|9751.2|9749.7|9752.9|9751.4|9753.7|9752.2|9751.1|9749.6|448
1587642000000|2020-04-23 11:40:00|9752.8|9751.3|9751.9|9750.4|9755.1|9753.6|9751.4|9749.9|443
1587642300000|2020-04-23 11:45:00|9751.8|9750.3|9757.8|9756.3|9759|9757.5|9751.4|9749.9|476
1587642600000|2020-04-23 11:50:00|9757.9|9756.4|9758.5|9757|9759.1|9757.6|9755.9|9754.4|489
1587642900000|2020-04-23 11:55:00|9758.6|9757.1|9763.3|9761.8|9765.2|9763.7|9758.3|9756.8|496
1587643200000|2020-04-23 12:00:00|9763.4|9761.9|9757|9755.5|9763.7|9762.2|9756.6|9755.1|564
1587643500000|2020-04-23 12:05:00|9757.1|9755.6|9758.9|9757.4|9761|9759.5|9756.5|9755|460
1587643800000|2020-04-23 12:10:00|9759|9757.5|9758.1|9756.6|9759.4|9757.9|9754.9|9753.4|543
1587644100000|2020-04-23 12:15:00|9758|9756.5|9749.9|9748.4|9760.9|9759.4|9749.2|9747.7|637
1587644400000|2020-04-23 12:20:00|9749.6|9748.1|9745.7|9744.2|9749.8|9748.3|9745.4|9743.9|676
1587644700000|2020-04-23 12:25:00|9745.6|9744.1|9746.9|9744.5|9748.6|9747.1|9743.1|9740.7|573
1587645000000|2020-04-23 12:30:00|9746.2|9743.8|9744.7|9743.2|9748.9|9747.4|9742.6|9741.1|749
1587645300000|2020-04-23 12:35:00|9744.8|9743.3|9750.3|9748.8|9750.4|9748.9|9742.4|9740.9|749
1587645600000|2020-04-23 12:40:00|9750.2|9748.7|9749.6|9748.1|9753.5|9752|9749.4|9747.9|533
1587645900000|2020-04-23 12:45:00|9749.5|9748|9743.6|9742.1|9749.6|9748.1|9742.8|9741.3|539
1587646200000|2020-04-23 12:50:00|9743.7|9742.2|9740.9|9739.4|9743.9|9742.4|9739.6|9738.1|500
1587646500000|2020-04-23 12:55:00|9741|9739.5|9742.3|9740.8|9743.8|9742.3|9736.9|9735.4|589
1587646800000|2020-04-23 13:00:00|9742.6|9741.1|9741.3|9739.8|9744.2|9742.7|9739.5|9738|550
1587647100000|2020-04-23 13:05:00|9741.4|9739.9|9744.1|9742.6|9745.4|9743.9|9740.9|9739.4|441
1587647400000|2020-04-23 13:10:00|9744|9742.5|9745.9|9744.4|9748.1|9746.6|9742|9740.5|511
1587647700000|2020-04-23 13:15:00|9746|9744.5|9747.7|9746.2|9748.6|9747.1|9744|9742.5|488
1587648000000|2020-04-23 13:20:00|9747.8|9746.3|9741.9|9740.4|9749.5|9748|9741.6|9740.1|549
1587648300000|2020-04-23 13:25:00|9742|9740.5|9743.4|9741.9|9743.6|9742.1|9736.6|9735.1|528
1587648600000|2020-04-23 13:30:00|9743.5|9742|9742.6|9741.1|9746.7|9745.2|9741|9739.5|1154
1587648900000|2020-04-23 13:35:00|9742.8|9741.3|9735.8|9734.3|9743.2|9741.7|9734.4|9732.9|959
1587649200000|2020-04-23 13:40:00|9735.9|9734.4|9738.1|9736.6|9740.7|9739.2|9735.9|9734.4|735
1587649500000|2020-04-23 13:45:00|9738.2|9736.7|9738.9|9737.4|9741.6|9740.1|9736.7|9735.2|874
1587649800000|2020-04-23 13:50:00|9738.8|9737.3|9740.7|9739.2|9741.6|9740.1|9738.6|9737.1|645
1587650100000|2020-04-23 13:55:00|9740.9|9739.4|9741|9738.6|9743.2|9741.7|9737.5|9736|664
1587650400000|2020-04-23 14:00:00|9740.9|9738.5|9742.3|9740.8|9742.9|9741.4|9733.3|9731.8|884
1587650700000|2020-04-23 14:05:00|9742.2|9740.7|9738.4|9736.9|9742.5|9741|9737|9735.5|810
1587651000000|2020-04-23 14:10:00|9738.2|9736.7|9723.3|9721.8|9739.7|9738.2|9719.9|9718.4|900
1587651300000|2020-04-23 14:15:00|9723|9721.5|9726.8|9725.3|9731.2|9729.7|9719.7|9717.9|1161
1587651600000|2020-04-23 14:20:00|9726.9|9725.4|9709.6|9708.1|9727.4|9725.9|9708.4|9706.9|1178
1587651900000|2020-04-23 14:25:00|9709.4|9707.9|9713.8|9712.3|9716|9714.5|9706.4|9704.9|1142
1587652200000|2020-04-23 14:30:00|9714|9712.5|9713.4|9711.9|9718|9716.5|9712.8|9711.3|777
1587652500000|2020-04-23 14:35:00|9713.2|9711.7|9714.6|9713.1|9717.7|9716.2|9711.1|9709.6|918
1587652800000|2020-04-23 14:40:00|9714.8|9713.3|9713.3|9711.8|9715.7|9714.2|9711.5|9710|826
1587653100000|2020-04-23 14:45:00|9713.1|9711.6|9720.7|9719.2|9722.4|9720.9|9711.8|9710.3|781
1587653400000|2020-04-23 14:50:00|9720.8|9719.3|9721|9719.5|9722.5|9721|9713.6|9712.1|777
1587653700000|2020-04-23 14:55:00|9720.9|9719.4|9722.3|9720.8|9725.5|9724|9719.3|9717.8|932
1587654000000|2020-04-23 15:00:00|9722.2|9720.7|9717.3|9715.8|9723.2|9721.7|9715.9|9714.4|768
1587654300000|2020-04-23 15:05:00|9717.4|9715.9|9717.7|9716.2|9721.3|9719.8|9717.3|9715.8|498
1587654600000|2020-04-23 15:10:00|9717.8|9716.3|9715.5|9714|9718.3|9716.8|9714.3|9712.8|534
1587654900000|2020-04-23 15:15:00|9715.4|9713.9|9719|9717.5|9719.6|9718.1|9715.2|9713.7|563
1587655200000|2020-04-23 15:20:00|9719.1|9717.6|9720.9|9719.4|9721.9|9720.4|9719|9717.5|638
1587655500000|2020-04-23 15:25:00|9720.8|9719.3|9712.5|9711|9720.9|9719.4|9712.3|9710.8|617
1587655800000|2020-04-23 15:30:00|9712.6|9711.1|9722.8|9721.3|9723.8|9722.3|9711.8|9710.3|666
1587656100000|2020-04-23 15:35:00|9722.9|9721.4|9727|9725.5|9728.1|9726.6|9721.3|9719.8|674
1587656400000|2020-04-23 15:40:00|9726.9|9725.4|9730.5|9729|9733|9731.5|9726|9724.5|626
1587656700000|2020-04-23 15:45:00|9730.4|9728.9|9733.7|9732.2|9733.7|9732.2|9728.9|9727.4|513
1587657000000|2020-04-23 15:50:00|9733.8|9732.3|9733.2|9731.7|9735.4|9733.9|9730.8|9729.3|520
1587657300000|2020-04-23 15:55:00|9733.3|9731.8|9732.8|9731.3|9734.5|9733|9731.9|9730.4|489
1587657600000|2020-04-23 16:00:00|9732.7|9731.2|9735|9733.5|9735|9733.5|9730.8|9729.3|482
1587657900000|2020-04-23 16:05:00|9734.9|9733.4|9734.3|9732.8|9735.4|9733.9|9731.4|9729.9|604
1587658200000|2020-04-23 16:10:00|9734.4|9732.9|9736.9|9735.4|9739.6|9738.1|9734|9732.5|429
1587658500000|2020-04-23 16:15:00|9737|9735.5|9738.1|9736.6|9740|9738.5|9736.9|9735.4|475
1587658800000|2020-04-23 16:20:00|9738.2|9736.7|9734.6|9733.1|9738.3|9736.8|9734.1|9732.6|419
1587659100000|2020-04-23 16:25:00|9734.5|9733|9733.2|9731.7|9736|9734.5|9733.1|9731.6|331
1587659400000|2020-04-23 16:30:00|9733.3|9731.8|9734.8|9733.3|9735.8|9734.3|9733.1|9731.6|312
1587659700000|2020-04-23 16:35:00|9734.7|9733.2|9737.4|9735.9|9738.1|9736.6|9734.5|9733|327
1587660000000|2020-04-23 16:40:00|9737.7|9736.2|9732.4|9730.9|9738|9736.5|9732.4|9730.9|435
1587660300000|2020-04-23 16:45:00|9732.5|9731|9733.8|9732.3|9735.8|9734.3|9730.4|9728.9|832
1587660600000|2020-04-23 16:50:00|9733.7|9732.2|9730.1|9728.6|9734.1|9732.6|9729.9|9728.4|513
1587660900000|2020-04-23 16:55:00|9730|9728.5|9731.2|9729.7|9731.9|9730.4|9729.2|9727.7|528
1587661200000|2020-04-23 17:00:00|9731.1|9729.6|9735.6|9734.1|9735.6|9734.1|9730.8|9729.3|596
1587661500000|2020-04-23 17:05:00|9735.5|9734|9745.6|9744.1|9745.6|9744.1|9735.5|9734|803
1587661800000|2020-04-23 17:10:00|9745.5|9744|9743.2|9741.7|9747.9|9746.4|9742.8|9741.3|676
1587662100000|2020-04-23 17:15:00|9743.3|9741.8|9758.7|9757.2|9760.6|9759.1|9742.8|9741.3|1210
1587662400000|2020-04-23 17:20:00|9758.8|9757.3|9760|9758.5|9762.5|9761|9758|9756.5|921
1587662700000|2020-04-23 17:25:00|9760.1|9758.6|9758|9756.5|9765.3|9763.8|9757.6|9756.1|986
1587663000000|2020-04-23 17:30:00|9758.1|9756.6|9753.7|9752.2|9759|9757.5|9752.3|9750.8|666
1587663300000|2020-04-23 17:35:00|9753.6|9752.1|9752.9|9751.4|9755.8|9754.3|9752|9750.5|576
1587663600000|2020-04-23 17:40:00|9753|9751.5|9755.6|9754.1|9759.6|9758.1|9752.2|9750.7|656
1587663900000|2020-04-23 17:45:00|9755.7|9754.2|9767.5|9766|9767.6|9766.1|9754.7|9753.2|626
1587664200000|2020-04-23 17:50:00|9767.4|9765.9|9767.9|9766.4|9772.1|9770.6|9765.3|9763.8|813
1587664500000|2020-04-23 17:55:00|9768.5|9767|9770.3|9768.8|9770.6|9769.1|9766|9764.5|661
1587664800000|2020-04-23 18:00:00|9770.2|9768.7|9772.8|9771.3|9773.4|9771.9|9767.1|9765.6|757
1587665100000|2020-04-23 18:05:00|9772.6|9771.1|9771|9769.5|9773.3|9771.8|9769.9|9768.4|547
1587665400000|2020-04-23 18:10:00|9770.9|9769.4|9767.8|9766.3|9771.2|9769.7|9767.1|9765.6|591
1587665700000|2020-04-23 18:15:00|9767.7|9766.2|9770.5|9769|9770.7|9769.2|9767.2|9765.7|455
1587666000000|2020-04-23 18:20:00|9770.6|9769.1|9771.1|9769.6|9772.4|9770.9|9769.8|9768.3|438
1587666300000|2020-04-23 18:25:00|9771.2|9769.7|9766|9764.5|9772.5|9771|9766|9764.5|545
1587666600000|2020-04-23 18:30:00|9766.1|9764.6|9769.2|9767.7|9769.3|9767.8|9764|9762.5|473
1587666900000|2020-04-23 18:35:00|9769.1|9767.6|9766.3|9764.8|9769.2|9767.7|9766|9764.5|386
1587667200000|2020-04-23 18:40:00|9766.2|9764.7|9763.3|9761.8|9767|9765.5|9763.1|9761.6|376
1587667500000|2020-04-23 18:45:00|9763.4|9761.9|9766.4|9764.9|9768.3|9766.8|9763.4|9761.9|464
1587667800000|2020-04-23 18:50:00|9766.5|9765|9764.8|9763.3|9766.5|9765|9763.6|9762.1|475
1587668100000|2020-04-23 18:55:00|9764.6|9763.1|9763.5|9762|9764.6|9763.1|9762.4|9760.9|419
1587668400000|2020-04-23 19:00:00|9763.6|9762.1|9761.6|9760.1|9764|9762.5|9760.5|9759|404
1587668700000|2020-04-23 19:05:00|9761.7|9760.2|9762|9760.5|9762.5|9761|9760|9758.5|297
1587669000000|2020-04-23 19:10:00|9761.9|9760.4|9759.3|9757.8|9762.2|9760.7|9759.1|9757.6|271
1587669300000|2020-04-23 19:15:00|9759.4|9757.9|9761.6|9760.1|9762.7|9761.2|9758.9|9757.4|384
1587669600000|2020-04-23 19:20:00|9761.5|9760|9761.1|9759.6|9763.9|9762.4|9760.7|9759.2|332
1587669900000|2020-04-23 19:25:00|9761|9759.5|9758.9|9757.4|9762.2|9760.7|9758.5|9757|316
1587670200000|2020-04-23 19:30:00|9759|9757.5|9760.1|9758.6|9761.5|9760|9758.6|9757.1|370
1587670500000|2020-04-23 19:35:00|9760.2|9758.7|9761|9759.5|9761.9|9760.4|9758.9|9757.4|356
1587670800000|2020-04-23 19:40:00|9760.9|9759.4|9761.8|9760.3|9762.1|9760.6|9760.4|9758.9|379
1587671100000|2020-04-23 19:45:00|9761.7|9760.2|9759.4|9757.9|9762.3|9760.8|9759|9757.5|292
1587671400000|2020-04-23 19:50:00|9759.6|9758.1|9762.2|9760.7|9762.4|9760.9|9758.9|9757.4|322
1587671700000|2020-04-23 19:55:00|9762.3|9760.8|9760.4|9758.9|9763.3|9761.8|9759.9|9758.4|529
1587672000000|2020-04-23 20:00:00|9760.5|9759|9764.3|9762.8|9764.4|9762.9|9760.1|9758.6|303
1587672300000|2020-04-23 20:05:00|9764.2|9762.7|9764.3|9762.8|9764.6|9763.1|9763.5|9762|116
1587672600000|2020-04-23 20:10:00|9764.4|9762.9|9767.9|9766.4|9768.3|9766.8|9764.1|9762.6|213
1587672900000|2020-04-23 20:15:00|9768|9766.5|9768.6|9767.1|9769.3|9767.8|9767.8|9766.3|217
1587673200000|2020-04-23 20:20:00|9768.7|9767.2|9768.7|9767.2|9769.1|9767.6|9768|9766.5|224
1587673500000|2020-04-23 20:25:00|9768.8|9767.3|9769|9767.5|9772.3|9770.8|9767.7|9766.1|431
1587673800000|2020-04-23 20:30:00|9768.9|9767.4|9769.1|9767.6|9769.8|9768.3|9768.1|9766.6|217
1587674100000|2020-04-23 20:35:00|9769.2|9767.7|9769.7|9767.3|9771|9769|9768|9766.5|209
1587674400000|2020-04-23 20:40:00|9769.8|9767.4|9764.6|9762.2|9769.8|9767.5|9764|9762.2|280
1587674700000|2020-04-23 20:45:00|9764.8|9762.4|9762.6|9760.2|9767.2|9765.3|9761.8|9759.4|420
1587675000000|2020-04-23 20:50:00|9763|9760.6|9761.5|9760|9763.1|9761.4|9761.2|9759.2|279
1587675300000|2020-04-23 20:55:00|9762|9759.6|9761.2|9758.8|9763.2|9760.4|9760.6|9757.3|369
1587675600000|2020-04-23 21:00:00|9761.1|9758.5|9759.1|9754.1|9761.5|9758.6|9758.8|9753.8|67
1587675900000|2020-04-23 21:05:00|9760|9755|9756.8|9753.3|9761.7|9756.7|9756.8|9753|188
1587676200000|2020-04-23 21:10:00|9757.8|9753.2|9758.6|9754.3|9761.7|9756.9|9757.3|9753.1|282
1587676500000|2020-04-23 21:15:00|9759.6|9754.5|9754.3|9749.3|9760.2|9755.2|9750.4|9745.4|234
1587676800000|2020-04-23 21:20:00|9753.2|9748.2|9760.4|9755.4|9761|9756|9753.2|9748.2|328
1587677100000|2020-04-23 21:25:00|9760.9|9755.9|9760|9755|9761.9|9756.9|9754.1|9749.1|327
1587677400000|2020-04-23 21:30:00|9759.3|9754.3|9760.7|9755.7|9762.8|9757.8|9755.4|9750.4|460
1587677700000|2020-04-23 21:35:00|9761.1|9756.1|9760.9|9755.9|9763.1|9758.1|9757.4|9752.4|491
1587678000000|2020-04-23 21:40:00|9760.7|9755.7|9760.8|9755.8|9763.6|9758.6|9747.3|9742.3|575
1587678300000|2020-04-23 21:45:00|9761.3|9756.3|9760.6|9755.6|9763.3|9758.3|9755.7|9750.7|512
1587678600000|2020-04-23 21:50:00|9760.5|9755.5|9761|9756|9764.4|9759.4|9756.9|9751.9|681
1587678900000|2020-04-23 21:55:00|9761.1|9756.1|9760.3|9755.3|9761.5|9756.5|9756.6|9751.6|552
1587679200000|2020-04-23 22:00:00|9759.8|9754.8|9761.4|9758.4|9763.2|9758.7|9756.1|9751.1|507
1587679500000|2020-04-23 22:05:00|9762.1|9758.1|9760.7|9758.3|9762.1|9758.5|9759.8|9757.2|220
1587679800000|2020-04-23 22:10:00|9760.6|9758.2|9761.3|9758.9|9762.1|9759.8|9760.4|9757.8|107
1587680100000|2020-04-23 22:15:00|9761.5|9759.1|9761.3|9759.8|9762.4|9759.8|9760.8|9758.4|87
1587680400000|2020-04-23 22:20:00|9761.6|9759.2|9761.2|9758.4|9762.3|9759.8|9760.2|9758.1|150
1587680700000|2020-04-23 22:25:00|9761.1|9758.5|9761.9|9759.5|9762.4|9760.4|9760.4|9757.7|89
1587681000000|2020-04-23 22:30:00|9762.1|9759.7|9760.2|9758.7|9762.1|9760.1|9760.2|9757.1|133
1587681300000|2020-04-23 22:35:00|9760.1|9758.6|9761.5|9759.1|9761.7|9759.6|9759.9|9757.9|122
1587681600000|2020-04-23 22:40:00|9761.4|9759|9759.6|9758.1|9761.6|9759.7|9759.4|9757.6|140
1587681900000|2020-04-23 22:45:00|9759.7|9758.2|9760.2|9758.7|9760.6|9758.7|9759|9757.2|161
1587682200000|2020-04-23 22:50:00|9760.1|9758.6|9760.4|9758.9|9761.1|9759.1|9760|9757.6|130
1587682500000|2020-04-23 22:55:00|9760.8|9758.4|9760.6|9758.2|9760.9|9758.9|9760.2|9758|82
1587682800000|2020-04-23 23:00:00|9759.5|9758|9759.7|9758.2|9760.8|9758.9|9759|9757.4|209
1587683100000|2020-04-23 23:05:00|9759.6|9758.1|9760.9|9759.4|9761.6|9759.7|9759.6|9758.1|132
1587683400000|2020-04-23 23:10:00|9760.8|9759.3|9760.3|9758.8|9761.6|9760.1|9760.1|9758.5|159
1587683700000|2020-04-23 23:15:00|9760.2|9758.7|9760.1|9758.6|9760.6|9759.1|9759.2|9757.7|166
1587684000000|2020-04-23 23:20:00|9760.2|9758.7|9760|9758.5|9760.5|9759|9759.8|9758.3|150
1587684300000|2020-04-23 23:25:00|9760.1|9758.6|9759.7|9758.2|9760.5|9759|9759.7|9757.6|142
1587684600000|2020-04-23 23:30:00|9759.8|9758.3|9761.6|9760.1|9762.2|9760.3|9759.4|9757.6|152
1587684900000|2020-04-23 23:35:00|9761.7|9760.2|9761.8|9760.3|9762.1|9760.4|9761.3|9759.6|152
1587685200000|2020-04-23 23:40:00|9761.9|9760.4|9762.3|9759.9|9763.8|9761.9|9761.8|9759.9|179
1587685500000|2020-04-23 23:45:00|9761.8|9760.3|9764.1|9762.6|9764.5|9762.6|9761.6|9760|215
1587685800000|2020-04-23 23:50:00|9764|9762.5|9765|9763.5|9765.4|9763.7|9763|9761.4|253
1587686100000|2020-04-23 23:55:00|9764.9|9763.4|9764.9|9762.5|9765.1|9763.6|9764.2|9762.2|181
1587686400000|2020-04-24 00:00:00|9764.5|9763|9763.1|9761.6|9764.8|9763.3|9762|9760.5|298
1587686700000|2020-04-24 00:05:00|9763.2|9761.7|9763.5|9762|9763.9|9762.4|9762|9760.5|251
1587687000000|2020-04-24 00:10:00|9763.6|9762.1|9765.8|9764.3|9766|9764.5|9762.8|9761.3|309
1587687300000|2020-04-24 00:15:00|9765.7|9764.2|9770.9|9769.4|9772.7|9771.2|9765.7|9764.2|440
1587687600000|2020-04-24 00:20:00|9771|9769.5|9772.4|9770.9|9772.9|9771.4|9770.9|9769.4|329
1587687900000|2020-04-24 00:25:00|9772.5|9771|9772.3|9770.8|9774.3|9772.3|9770.3|9768.8|427
1587688200000|2020-04-24 00:30:00|9772.4|9770.9|9775.1|9773.6|9775.2|9773.7|9771|9769.5|471
1587688500000|2020-04-24 00:35:00|9775|9773.5|9773.5|9772|9775.6|9774.1|9773.5|9771.5|249
1587688800000|2020-04-24 00:40:00|9773.4|9771.9|9772.9|9771.4|9773.8|9772|9772.5|9771|172
1587689100000|2020-04-24 00:45:00|9773|9771.5|9771.1|9769.6|9773.7|9772.2|9769.9|9768.4|377
1587689400000|2020-04-24 00:50:00|9771.2|9769.7|9773.7|9772.2|9775.8|9774.3|9771|9769.5|454
1587689700000|2020-04-24 00:55:00|9773.9|9772.4|9772.7|9771.2|9773.9|9772.4|9770|9768.5|482
1587690000000|2020-04-24 01:00:00|9772.8|9771.3|9770|9768.5|9773.1|9771.6|9770|9768.5|325
1587690300000|2020-04-24 01:05:00|9770.1|9768.6|9769.9|9768.4|9770.9|9769.4|9768.8|9767.3|354
1587690600000|2020-04-24 01:10:00|9770|9768.5|9769.6|9768.1|9772.2|9770.7|9769.3|9767.8|284
1587690900000|2020-04-24 01:15:00|9769.5|9768|9769.9|9768.4|9772.2|9770.7|9769.5|9768|358
1587691200000|2020-04-24 01:20:00|9769.8|9768.3|9770.6|9769.1|9770.8|9769.3|9768.3|9766.8|311
1587691500000|2020-04-24 01:25:00|9770.5|9769|9769.9|9768.4|9770.8|9769.3|9769|9767.5|275
1587691800000|2020-04-24 01:30:00|9769.8|9768.3|9771.3|9769.8|9772.6|9771.1|9769.4|9767.9|275
1587692100000|2020-04-24 01:35:00|9771.2|9769.7|9769.2|9767.7|9771.7|9770.2|9769.1|9767.6|287
1587692400000|2020-04-24 01:40:00|9769.1|9767.6|9768.3|9766.8|9770.3|9768.8|9768.1|9766.6|267
1587692700000|2020-04-24 01:45:00|9768.4|9766.9|9766.9|9765.4|9770.2|9768.7|9766.6|9765.1|283
1587693000000|2020-04-24 01:50:00|9766.8|9765.3|9768.9|9767.4|9769.4|9767.9|9766.3|9764.8|274
1587693300000|2020-04-24 01:55:00|9768.8|9767.3|9769|9767.5|9769.7|9768.2|9768.7|9767.2|198
1587693600000|2020-04-24 02:00:00|9768.9|9767.4|9768.2|9766.7|9769.3|9767.8|9767.6|9766.1|300
1587693900000|2020-04-24 02:05:00|9768.3|9766.8|9768.5|9767|9768.8|9767.3|9767.6|9766.1|275
1587694200000|2020-04-24 02:10:00|9768.6|9767.1|9768.6|9767.1|9770.2|9768.7|9768.5|9767|247
1587694500000|2020-04-24 02:15:00|9768.5|9767|9769.2|9767.7|9769.2|9767.7|9768.5|9767|230
1587694800000|2020-04-24 02:20:00|9769.1|9767.6|9769.5|9768|9770.5|9769|9769.1|9767.6|232
1587695100000|2020-04-24 02:25:00|9769.4|9767.9|9769.2|9767.7|9769.7|9768.2|9768.6|9767.1|208
1587695400000|2020-04-24 02:30:00|9769.5|9768|9769.9|9768.4|9770.2|9768.7|9769.3|9767.8|132
1587695700000|2020-04-24 02:35:00|9769.8|9768.3|9770.5|9769|9770.6|9769.1|9769.1|9767.6|254
1587696000000|2020-04-24 02:40:00|9770.6|9769.1|9766.9|9765.4|9770.9|9769.4|9766.6|9765.1|402
1587696300000|2020-04-24 02:45:00|9767|9765.5|9768.7|9767.2|9769.3|9767.8|9766.9|9765.4|313
1587696600000|2020-04-24 02:50:00|9768.8|9767.3|9769|9767.5|9769.1|9767.6|9767.6|9766.1|171
1587696900000|2020-04-24 02:55:00|9769.1|9767.6|9769.6|9768.1|9770.1|9768.6|9768.9|9767.4|246
1587697200000|2020-04-24 03:00:00|9769.5|9768|9771.3|9769.8|9771.6|9770.1|9769.5|9768|190
1587697500000|2020-04-24 03:05:00|9771.4|9769.9|9771.3|9769.8|9771.7|9770.2|9770.5|9769|167
1587697800000|2020-04-24 03:10:00|9771.2|9769.7|9771.4|9769.9|9771.6|9770.1|9770.6|9769.1|122
1587698100000|2020-04-24 03:15:00|9771.3|9769.8|9771|9769.5|9771.4|9769.9|9770.9|9769.4|119
1587698400000|2020-04-24 03:20:00|9771.1|9769.6|9770.3|9768.8|9771.1|9769.6|9770.1|9768.6|140
1587698700000|2020-04-24 03:25:00|9769.6|9768.1|9769.6|9768.1|9770.6|9769.1|9769.5|9768|154
1587699000000|2020-04-24 03:30:00|9769.5|9768|9770.7|9769.2|9771.1|9769.6|9769.4|9767.9|208
1587699300000|2020-04-24 03:35:00|9770.6|9769.1|9770.3|9768.8|9770.7|9769.2|9770.1|9768.6|129
1587699600000|2020-04-24 03:40:00|9770.4|9768.9|9770.6|9769.1|9771.1|9769.6|9770.2|9768.7|159
1587699900000|2020-04-24 03:45:00|9770.7|9769.2|9769.9|9768.4|9770.7|9769.2|9769.6|9768.1|129
1587700200000|2020-04-24 03:50:00|9770|9768.5|9769.5|9768|9770.1|9768.6|9769.4|9767.9|163
1587700500000|2020-04-24 03:55:00|9769.6|9768.1|9768.8|9767.3|9769.6|9768.1|9768.1|9766.6|173
1587700800000|2020-04-24 04:00:00|9768.9|9767.4|9768.3|9766.8|9769|9767.5|9767.7|9766.2|207
1587701100000|2020-04-24 04:05:00|9768.2|9766.7|9767.2|9765.7|9769.1|9767.6|9766.6|9765.1|217
1587701400000|2020-04-24 04:10:00|9766.9|9765.4|9766.5|9765|9768|9766.5|9766.3|9764.8|240
1587701700000|2020-04-24 04:15:00|9766.6|9765.1|9766.9|9765.4|9767.2|9765.7|9766.5|9765|147
1587702000000|2020-04-24 04:20:00|9767|9765.5|9767.4|9765.9|9767.5|9766|9766.6|9765.1|140
1587702300000|2020-04-24 04:25:00|9767.5|9766|9767.3|9765.8|9767.5|9766|9767.2|9765.7|77
1587702600000|2020-04-24 04:30:00|9767.4|9765.9|9768.4|9766.9|9768.5|9767|9767.2|9765.7|131
1587702900000|2020-04-24 04:35:00|9768.3|9766.8|9770.1|9768.6|9770.2|9768.7|9768.3|9766.8|118
1587703200000|2020-04-24 04:40:00|9770.2|9768.7|9768.8|9767.3|9770.4|9768.9|9768.2|9766.7|205
1587703500000|2020-04-24 04:45:00|9768.9|9767.4|9768.4|9766.9|9769.3|9767.8|9768.2|9766.7|137
1587703800000|2020-04-24 04:50:00|9768.3|9766.8|9768.6|9767.1|9769.2|9767.7|9768.2|9766.7|117
1587704100000|2020-04-24 04:55:00|9768.7|9767.2|9767.6|9766.1|9769.4|9767.9|9767.3|9765.8|185
1587704400000|2020-04-24 05:00:00|9767.9|9766.4|9768.5|9767|9770.4|9768.9|9767.8|9766.3|329
1587704700000|2020-04-24 05:05:00|9768.6|9767.1|9771.8|9770.3|9772.3|9770.8|9768.3|9766.8|297
1587705000000|2020-04-24 05:10:00|9771.9|9770.4|9770.7|9769.2|9772.1|9770.6|9770.6|9769.1|297
1587705300000|2020-04-24 05:15:00|9770.6|9769.1|9770.6|9769.1|9770.8|9769.3|9769.7|9768.2|313
1587705600000|2020-04-24 05:20:00|9770.5|9769|9771.3|9769.8|9772.5|9771|9770.5|9769|220
1587705900000|2020-04-24 05:25:00|9771.4|9769.9|9771.2|9769.7|9771.5|9770|9770.6|9769.1|178
1587706200000|2020-04-24 05:30:00|9771.3|9769.8|9772.5|9771|9772.7|9771.2|9770.5|9769|237
1587706500000|2020-04-24 05:35:00|9772.4|9770.9|9773.3|9771.8|9773.4|9771.9|9771.8|9770.3|179
1587706800000|2020-04-24 05:40:00|9773.2|9771.7|9773.8|9772.3|9775.1|9773.6|9772.8|9771.3|153
1587707100000|2020-04-24 05:45:00|9773.7|9772.2|9776.9|9775.4|9777.3|9775.8|9773.7|9772.2|194
1587707400000|2020-04-24 05:50:00|9777|9775.5|9773.8|9772.3|9777.6|9776.1|9773.8|9772.3|285
1587707700000|2020-04-24 05:55:00|9773.9|9772.4|9774.4|9772.9|9775.1|9773.6|9773.8|9772.3|335
1587708000000|2020-04-24 06:00:00|9774.3|9772.8|9773.4|9771.9|9776.5|9775|9772.9|9771.4|421
1587708300000|2020-04-24 06:05:00|9773.3|9771.8|9774.7|9773.2|9775.2|9773.7|9772.7|9771.2|313
1587708600000|2020-04-24 06:10:00|9774.8|9773.3|9779|9777.5|9780.5|9779|9774.8|9773.3|472
1587708900000|2020-04-24 06:15:00|9778.9|9777.4|9776.3|9774.8|9779.1|9777.6|9774.4|9772.9|509
1587709200000|2020-04-24 06:20:00|9776.2|9774.7|9776.9|9775.4|9776.9|9775.4|9774.5|9773|357
1587709500000|2020-04-24 06:25:00|9776.8|9775.3|9775.9|9774.4|9778.7|9777.2|9775.5|9774|348
1587709800000|2020-04-24 06:30:00|9775.8|9774.3|9772.4|9770.9|9775.9|9774.4|9771.8|9770.3|397
1587710100000|2020-04-24 06:35:00|9772.5|9771|9771.9|9770.4|9773.2|9771.7|9770.9|9769.4|315
1587710400000|2020-04-24 06:40:00|9772|9770.5|9777.2|9775.7|9778.1|9776.6|9771.9|9770.4|353
1587710700000|2020-04-24 06:45:00|9777.3|9775.8|9772.1|9770.6|9777.7|9776.2|9771.6|9770.1|424
1587711000000|2020-04-24 06:50:00|9772|9770.5|9782.1|9780.6|9782.6|9781.1|9771.9|9770.4|574
1587711300000|2020-04-24 06:55:00|9782|9780.5|9793.4|9791.9|9794|9792.5|9781.7|9780.2|767
1587711600000|2020-04-24 07:00:00|9793.5|9792|9788.8|9787.3|9794.2|9792.7|9786.9|9785.4|743
1587711900000|2020-04-24 07:05:00|9788.7|9787.2|9799|9797.5|9799.3|9797.8|9784.8|9783.3|660
1587712200000|2020-04-24 07:10:00|9799.2|9797.7|9801.6|9800.1|9803.6|9802.1|9798.9|9797.4|797
1587712500000|2020-04-24 07:15:00|9801.5|9800|9795.6|9794.1|9802.8|9801.3|9793.8|9792.3|626
1587712800000|2020-04-24 07:20:00|9795.5|9794|9793.4|9791.9|9796.2|9794.7|9790.4|9788.9|552
1587713100000|2020-04-24 07:25:00|9793.3|9791.8|9797|9795.5|9797.6|9796.1|9792.5|9791|528
1587713400000|2020-04-24 07:30:00|9797.4|9795.9|9787.9|9786.4|9797.4|9795.9|9787.8|9786.3|553
1587713700000|2020-04-24 07:35:00|9787.8|9786.3|9789.5|9788|9793.2|9791.7|9786.9|9785.4|618
1587714000000|2020-04-24 07:40:00|9789.6|9788.1|9787.2|9785.7|9791.4|9789.9|9786.9|9785.4|418
1587714300000|2020-04-24 07:45:00|9787.1|9785.6|9787.4|9785.9|9787.8|9786.3|9785.8|9784.3|417
1587714600000|2020-04-24 07:50:00|9787.5|9786|9787.3|9785.8|9788.5|9787|9782.8|9781.3|491
1587714900000|2020-04-24 07:55:00|9787.4|9785.9|9792.7|9789.6|9792.8|9791.3|9785.9|9784.4|537
1587715200000|2020-04-24 08:00:00|9793.1|9789.7|9794.8|9793.3|9797.8|9796.3|9791.7|9789.1|649
1587715500000|2020-04-24 08:05:00|9794.7|9793.2|9790.9|9789.4|9795.6|9794.1|9790.9|9789.4|567
1587715800000|2020-04-24 08:10:00|9790.3|9788.8|9784.3|9782.8|9790.3|9788.8|9784.3|9782.8|532
1587716100000|2020-04-24 08:15:00|9784.4|9782.9|9786.3|9784.8|9786.8|9785.3|9780.7|9779.2|604
1587716400000|2020-04-24 08:20:00|9786.4|9784.9|9786.6|9785.1|9788.3|9786.8|9784.5|9783|474
1587716700000|2020-04-24 08:25:00|9786.5|9785|9781.5|9780|9786.6|9785.1|9781.1|9779.6|420
1587717000000|2020-04-24 08:30:00|9781.6|9780.1|9778|9776.5|9782.7|9781.2|9777.8|9776.3|474
1587717300000|2020-04-24 08:35:00|9777.9|9776.4|9778.7|9777.2|9780.5|9779|9775.6|9774.1|491
1587717600000|2020-04-24 08:40:00|9778.6|9777.1|9776.9|9775.4|9783|9781.5|9776.3|9774.8|574
1587717900000|2020-04-24 08:45:00|9777|9775.5|9777.9|9776.4|9778.9|9777.4|9774.9|9773.4|532
1587718200000|2020-04-24 08:50:00|9777.8|9776.3|9774.8|9773.3|9778.1|9776.6|9773.8|9772.3|494
1587718500000|2020-04-24 08:55:00|9774.9|9773.4|9775.5|9774|9776.5|9775|9773|9771.5|500
1587718800000|2020-04-24 09:00:00|9775.3|9773.8|9778.1|9776.6|9780.1|9778.6|9775.2|9773.7|628
1587719100000|2020-04-24 09:05:00|9778.2|9776.7|9776.1|9774.6|9780.3|9778.8|9775.8|9774.3|482
1587719400000|2020-04-24 09:10:00|9776.2|9774.7|9776.6|9775.1|9777.3|9775.8|9774.1|9772.6|393
1587719700000|2020-04-24 09:15:00|9776.7|9775.2|9769.3|9767.8|9777.2|9775.7|9768.5|9767|465
1587720000000|2020-04-24 09:20:00|9769.2|9767.7|9771.1|9769.6|9771.1|9769.6|9768.6|9767.1|362
1587720300000|2020-04-24 09:25:00|9771.2|9769.7|9770.2|9768.7|9771.3|9769.8|9768.3|9766.8|453
1587720600000|2020-04-24 09:30:00|9770.3|9768.8|9768.7|9767.2|9770.5|9769|9765.4|9763.9|390
1587720900000|2020-04-24 09:35:00|9768.6|9767.1|9767.3|9765.8|9770.5|9769|9766.6|9765.1|384
1587721200000|2020-04-24 09:40:00|9767.1|9765.6|9769.1|9767.6|9769.2|9767.7|9766.8|9765.3|362
1587721500000|2020-04-24 09:45:00|9769|9767.5|9769.6|9768.1|9770|9768.5|9768.3|9766.8|351
1587721800000|2020-04-24 09:50:00|9769.5|9768|9768.3|9766.8|9770.1|9768.6|9768.2|9766.7|368
1587722100000|2020-04-24 09:55:00|9768.5|9767|9766.7|9765.2|9768.5|9767|9764.6|9763.1|323
1587722400000|2020-04-24 10:00:00|9766.8|9765.3|9766.8|9765.3|9767.6|9766.1|9765|9763.5|302
1587722700000|2020-04-24 10:05:00|9766.9|9765.4|9768.8|9767.3|9769.4|9767.9|9766.9|9765.4|429
1587723000000|2020-04-24 10:10:00|9768.7|9767.2|9767.2|9765.7|9769.4|9767.9|9766.8|9765.3|249
1587723300000|2020-04-24 10:15:00|9767|9765.5|9765.4|9763.9|9767.2|9765.7|9764.2|9762.7|171
1587723600000|2020-04-24 10:20:00|9765.3|9763.8|9766.1|9764.6|9768.1|9766.6|9764.9|9763.4|279
1587723900000|2020-04-24 10:25:00|9766.2|9764.7|9765.3|9763.8|9767.9|9766.4|9765.2|9763.7|276
1587724200000|2020-04-24 10:30:00|9765.4|9763.9|9766.8|9765.3|9767|9765.5|9765.2|9763.7|275
1587724500000|2020-04-24 10:35:00|9766.9|9765.4|9754.4|9752.9|9768|9766.5|9752.9|9751|353
1587724800000|2020-04-24 10:40:00|9754.3|9752.8|9749.2|9747.7|9755.5|9754|9742.6|9740.8|1055
1587725100000|2020-04-24 10:45:00|9749|9747.5|9754.7|9753.2|9756.5|9755|9746|9744.5|685
1587725400000|2020-04-24 10:50:00|9754.8|9753.3|9752.8|9751.3|9756.5|9755|9750.2|9748.7|622
1587725700000|2020-04-24 10:55:00|9752.9|9751.4|9754.7|9753.2|9757.5|9756|9748.7|9747.2|649
1587726000000|2020-04-24 11:00:00|9754.6|9753.1|9757.3|9755.8|9760.5|9759|9754.6|9753.1|597
1587726300000|2020-04-24 11:05:00|9757.2|9755.7|9756.9|9755.4|9760.4|9758.9|9755.7|9754.2|495
1587726600000|2020-04-24 11:10:00|9757.4|9755.9|9755|9753.5|9764|9762.5|9754.9|9753.4|668
1587726900000|2020-04-24 11:15:00|9754.9|9753.4|9747.3|9745.8|9757.6|9756.1|9745.4|9743.9|742
1587727200000|2020-04-24 11:20:00|9747.2|9745.7|9751.8|9750.3|9752.4|9750.9|9746.2|9744.7|717
1587727500000|2020-04-24 11:25:00|9751.7|9750.2|9756|9754.5|9756.1|9754.6|9750.7|9749.2|439
1587727800000|2020-04-24 11:30:00|9755.8|9754.3|9758.7|9757.2|9758.8|9757.3|9753.2|9751.7|559
1587728100000|2020-04-24 11:35:00|9759|9757.5|9758.1|9756.6|9759.3|9757.8|9756.6|9755.1|425
1587728400000|2020-04-24 11:40:00|9758|9756.5|9757.4|9755.9|9758.6|9757.1|9756.1|9754.6|305
1587728700000|2020-04-24 11:45:00|9757.5|9756|9759|9757.5|9760.2|9758.7|9756|9754.5|369
1587729000000|2020-04-24 11:50:00|9759.2|9757.7|9757.9|9756.4|9759.7|9758.2|9756.6|9755.1|367
1587729300000|2020-04-24 11:55:00|9757.8|9756.3|9751|9749.5|9758.2|9756.7|9749.1|9747.6|486
1587729600000|2020-04-24 12:00:00|9751.2|9749.7|9752.1|9750.6|9753.5|9752|9749.1|9747.6|441
1587729900000|2020-04-24 12:05:00|9752.2|9750.7|9752|9750.5|9753.3|9751.8|9750.1|9748.6|401
1587730200000|2020-04-24 12:10:00|9752.2|9750.7|9746.1|9744.6|9752.7|9751.2|9745.9|9744.4|518
1587730500000|2020-04-24 12:15:00|9746.2|9744.7|9744.6|9743.1|9749.4|9747.9|9744.3|9742.8|444
1587730800000|2020-04-24 12:20:00|9744.5|9743|9742.9|9741.4|9744.6|9743.1|9737.7|9736.2|612
1587731100000|2020-04-24 12:25:00|9743|9741.5|9750|9745|9750.5|9745.5|9741.2|9739.7|489
1587731400000|2020-04-24 12:30:00|9750.2|9745.2|9747.9|9746.4|9752.1|9750.6|9746.1|9744|596
1587731700000|2020-04-24 12:35:00|9747.8|9746.3|9745.3|9743.8|9748.7|9747.2|9742.1|9740.6|558
1587732000000|2020-04-24 12:40:00|9745.4|9743.9|9745|9743.5|9747.4|9745.9|9743.2|9741.7|590
1587732300000|2020-04-24 12:45:00|9745.1|9743.6|9744.3|9742.8|9745.2|9743.7|9742.6|9741.1|410
1587732600000|2020-04-24 12:50:00|9744.2|9742.7|9748.2|9746.7|9750.5|9749|9743.8|9742.3|535
1587732900000|2020-04-24 12:55:00|9748.4|9746.9|9747.1|9745.6|9750.4|9748.9|9744.3|9742.8|539
1587733200000|2020-04-24 13:00:00|9747|9745.5|9747.4|9745.9|9747.7|9746.2|9743.7|9742.2|430
1587733500000|2020-04-24 13:05:00|9747.5|9746|9748.2|9746.7|9749.4|9747.9|9746|9744.5|421
1587733800000|2020-04-24 13:10:00|9748.3|9746.8|9749.4|9747.9|9750.4|9748.9|9746.5|9745|404
1587734100000|2020-04-24 13:15:00|9749.3|9747.8|9747.7|9746.2|9749.3|9747.8|9745.3|9743.8|378
1587734400000|2020-04-24 13:20:00|9747.8|9746.3|9752.9|9751.4|9753.9|9752.4|9746.5|9745|392
1587734700000|2020-04-24 13:25:00|9752.8|9751.3|9748|9746.5|9752.9|9751.4|9747.6|9746.1|379
1587735000000|2020-04-24 13:30:00|9748.1|9746.6|9743.4|9741.9|9748.4|9746.9|9742.3|9740.8|575
1587735300000|2020-04-24 13:35:00|9743.3|9741.8|9744.1|9742.6|9745.4|9743.9|9742|9740.5|541
1587735600000|2020-04-24 13:40:00|9744|9742.5|9748.2|9746.7|9748.7|9747.2|9741|9739.5|570
1587735900000|2020-04-24 13:45:00|9748|9746.5|9757.8|9756.3|9758.2|9756.7|9747.2|9745.7|675
1587736200000|2020-04-24 13:50:00|9757.7|9756.2|9755.6|9754.1|9758|9756.5|9752.4|9750.9|589
1587736500000|2020-04-24 13:55:00|9755.4|9753.9|9746.3|9743.9|9755.6|9754.1|9741.6|9740.1|822
1587736800000|2020-04-24 14:00:00|9746.5|9744.1|9752|9750.5|9752.6|9751.1|9743.2|9741.7|903
1587737100000|2020-04-24 14:05:00|9751.9|9750.4|9742.9|9741.4|9752.4|9750.9|9741.9|9740.4|810
1587737400000|2020-04-24 14:10:00|9742.8|9741.3|9745|9743.5|9745.1|9743.6|9740.6|9739.1|720
1587737700000|2020-04-24 14:15:00|9744.9|9743.4|9729.6|9728.1|9748.2|9746.7|9728.4|9726.9|782
1587738000000|2020-04-24 14:20:00|9729.5|9728|9735.3|9733.8|9735.4|9733.9|9728.5|9727|688
1587738300000|2020-04-24 14:25:00|9735.2|9733.7|9736.1|9734.6|9737|9735.5|9733.2|9731.7|709
1587738600000|2020-04-24 14:30:00|9736|9734.5|9740.3|9738.8|9742.6|9741.1|9735.8|9734.3|635
1587738900000|2020-04-24 14:35:00|9740.4|9738.9|9739.6|9738.1|9741.5|9740|9735.4|9733.9|619
1587739200000|2020-04-24 14:40:00|9739.5|9738|9735.9|9734.4|9744.5|9743|9735.9|9734.4|693
1587739500000|2020-04-24 14:45:00|9735.7|9734.2|9736.6|9735.1|9740|9738.5|9732.5|9731|666
1587739800000|2020-04-24 14:50:00|9736.5|9735|9733.3|9731.8|9740|9738.5|9732|9730.5|754
1587740100000|2020-04-24 14:55:00|9733.4|9731.9|9738|9736.5|9743.2|9741.7|9733.3|9731.8|727
1587740400000|2020-04-24 15:00:00|9738.1|9736.6|9743.2|9741.7|9744.7|9743.2|9736.9|9735.4|676
1587740700000|2020-04-24 15:05:00|9743.3|9741.8|9746.6|9745.1|9748.1|9746.6|9741.2|9739.7|532
1587741000000|2020-04-24 15:10:00|9746.5|9745|9747.5|9746|9752.1|9750.6|9746.4|9744.9|664
1587741300000|2020-04-24 15:15:00|9747.4|9745.9|9750.5|9749|9752|9750.5|9746.6|9745.1|526
1587741600000|2020-04-24 15:20:00|9750.6|9749.1|9754.4|9752.9|9754.4|9752.9|9749.6|9748.1|505
1587741900000|2020-04-24 15:25:00|9754.3|9752.8|9749.1|9747.6|9754.4|9752.9|9748.5|9747|427
1587742200000|2020-04-24 15:30:00|9749.2|9747.7|9748.4|9746.9|9753|9751.5|9747.5|9746|453
1587742500000|2020-04-24 15:35:00|9748.3|9746.8|9749.8|9748.3|9750.8|9749.3|9748.1|9746.6|393
1587742800000|2020-04-24 15:40:00|9749.7|9748.2|9752.3|9750.8|9754.3|9752.8|9749.7|9748.2|395
1587743100000|2020-04-24 15:45:00|9752.2|9750.7|9751|9749.5|9753|9751.5|9750.8|9749.3|327
1587743400000|2020-04-24 15:50:00|9751.1|9749.6|9753.6|9752.1|9754|9752.5|9749.2|9747.7|376
1587743700000|2020-04-24 15:55:00|9753.7|9752.2|9752.6|9751.1|9754.9|9753.4|9750.5|9749|368
1587744000000|2020-04-24 16:00:00|9751.9|9750.4|9751.8|9750.3|9753.4|9751.9|9749.4|9747.9|490
1587744300000|2020-04-24 16:05:00|9751.7|9750.2|9750.2|9748.7|9752.7|9751.2|9748.4|9746.9|496
1587744600000|2020-04-24 16:10:00|9750.5|9749|9753.7|9752.2|9753.7|9752.2|9750.3|9748.8|504
1587744900000|2020-04-24 16:15:00|9753.6|9752.1|9752.8|9751.3|9755.8|9754.3|9752.4|9750.9|477
1587745200000|2020-04-24 16:20:00|9752.9|9751.4|9755.8|9754.3|9757.8|9756.3|9752.2|9750.7|586
1587745500000|2020-04-24 16:25:00|9756.5|9755|9759|9757.5|9760.5|9759|9755.2|9753.7|501
1587745800000|2020-04-24 16:30:00|9759.1|9757.6|9757.5|9756|9759.2|9757.7|9755.5|9754|397
1587746100000|2020-04-24 16:35:00|9757.7|9756.2|9757.7|9756.2|9760.5|9759|9757.2|9755.7|403
1587746400000|2020-04-24 16:40:00|9757.8|9756.3|9755.8|9754.3|9758.2|9756.7|9755.4|9753.9|437
1587746700000|2020-04-24 16:45:00|9755.7|9754.2|9752.9|9751.4|9755.8|9754.3|9749.9|9748.4|395
1587747000000|2020-04-24 16:50:00|9752.8|9751.3|9753.5|9752|9753.5|9752|9750.8|9749.3|357
1587747300000|2020-04-24 16:55:00|9753.4|9751.9|9760.5|9759|9761.1|9759.6|9753.2|9751.7|534
1587747600000|2020-04-24 17:00:00|9760.4|9758.9|9760.9|9759.4|9763.9|9762.4|9759.6|9758.1|550
1587747900000|2020-04-24 17:05:00|9760.8|9759.3|9762.1|9760.6|9763.3|9761.8|9760.2|9758.7|320
1587748200000|2020-04-24 17:10:00|9762.2|9760.7|9761.3|9759.8|9763.4|9761.9|9761.2|9759.7|324
1587748500000|2020-04-24 17:15:00|9761.2|9759.7|9761.3|9759.8|9764|9762.5|9759.9|9758.4|295
1587748800000|2020-04-24 17:20:00|9761.1|9759.6|9760.1|9758.6|9761.3|9759.8|9759.8|9758.3|171
1587749100000|2020-04-24 17:25:00|9760|9758.5|9761.6|9760.1|9764.1|9762.6|9759.7|9758.2|319
1587749400000|2020-04-24 17:30:00|9761.7|9760.2|9757.5|9756|9762.5|9761|9757.4|9755.9|243
1587749700000|2020-04-24 17:35:00|9757.6|9756.1|9759.2|9757.7|9759.5|9758|9756.6|9755.1|209
1587750000000|2020-04-24 17:40:00|9759.3|9757.8|9755.7|9754.2|9759.3|9757.8|9755.4|9753.9|314
1587750300000|2020-04-24 17:45:00|9756.1|9754.6|9757|9755.5|9757.4|9755.9|9755.5|9754|285
1587750600000|2020-04-24 17:50:00|9757.3|9755.8|9757.1|9755.6|9758.4|9756.9|9756.3|9754.8|272
1587750900000|2020-04-24 17:55:00|9757.2|9755.7|9753.9|9752.4|9758.1|9756.6|9753.7|9752.2|367
1587751200000|2020-04-24 18:00:00|9754|9752.5|9756.5|9755|9757.4|9755.9|9753.9|9752.4|362
1587751500000|2020-04-24 18:05:00|9756.4|9754.9|9757.9|9756.4|9758|9756.5|9755.7|9754.2|268
1587751800000|2020-04-24 18:10:00|9757.5|9756|9755|9753.5|9758.3|9756.8|9754.9|9753.4|263
1587752100000|2020-04-24 18:15:00|9754.9|9753.4|9754.6|9753.1|9756.4|9754.9|9754.4|9752.9|229
1587752400000|2020-04-24 18:20:00|9754.7|9753.2|9752.2|9750.7|9754.9|9753.4|9751.9|9750.4|259
1587752700000|2020-04-24 18:25:00|9752.3|9750.8|9752.7|9751.2|9755.7|9754.2|9752.1|9750.6|333
1587753000000|2020-04-24 18:30:00|9752.6|9751.1|9754.8|9753.3|9755|9753.5|9751.2|9749.7|263
1587753300000|2020-04-24 18:35:00|9754.7|9753.2|9753.2|9751.7|9754.9|9753.4|9752.6|9751.1|251
1587753600000|2020-04-24 18:40:00|9753.3|9751.8|9753.2|9751.7|9754.4|9752.9|9753.2|9751.7|240
1587753900000|2020-04-24 18:45:00|9753.1|9751.6|9751.8|9750.3|9753.2|9751.7|9750.3|9748.8|233
1587754200000|2020-04-24 18:50:00|9751.7|9750.2|9751.7|9750.2|9752.3|9750.8|9750.6|9749.1|320
1587754500000|2020-04-24 18:55:00|9751.8|9750.3|9752|9750.5|9752.1|9750.6|9749.1|9747.6|348
1587754800000|2020-04-24 19:00:00|9751.9|9750.4|9752.7|9751.2|9753.7|9752.2|9751.8|9750.3|320
1587755100000|2020-04-24 19:05:00|9752.6|9751.1|9750.4|9748.9|9753.4|9751.9|9750|9748.5|328
1587755400000|2020-04-24 19:10:00|9750.5|9749|9749.7|9748.2|9751.6|9750.1|9748.6|9747.1|288
1587755700000|2020-04-24 19:15:00|9749.6|9748.1|9748.4|9746.9|9749.9|9748.4|9748.2|9746.7|198
1587756000000|2020-04-24 19:20:00|9748.5|9747|9746.2|9744.7|9749.5|9748|9745.9|9744.4|299
1587756300000|2020-04-24 19:25:00|9746.7|9745.2|9745.9|9744.4|9746.7|9745.2|9743.8|9742.3|351
1587756600000|2020-04-24 19:30:00|9746|9744.5|9744.1|9742.6|9747.8|9746.3|9744|9742.5|282
1587756900000|2020-04-24 19:35:00|9744.2|9742.7|9744.2|9742.7|9745|9743.5|9742.8|9741.3|336
1587757200000|2020-04-24 19:40:00|9744.3|9742.8|9745|9743.5|9746|9744.5|9743.8|9742.3|263
1587757500000|2020-04-24 19:45:00|9745.2|9743.7|9743.9|9742.4|9745.7|9744.2|9741.4|9739.9|429
1587757800000|2020-04-24 19:50:00|9743.7|9742.2|9747|9745.5|9747.6|9746.1|9743.5|9742|425
1587758100000|2020-04-24 19:55:00|9746.9|9745.4|9742.4|9740.9|9746.9|9745.4|9742.2|9740.7|523
1587758400000|2020-04-24 20:00:00|9742.5|9741|9743.2|9741.7|9745.2|9743.5|9742|9740.5|424
1587758700000|2020-04-24 20:05:00|9743.3|9741.8|9741.8|9740.3|9743.3|9741.8|9739.2|9737.7|504
1587759000000|2020-04-24 20:10:00|9741.9|9740.4|9740.8|9739.3|9742.7|9741.2|9740|9738.2|369
1587759300000|2020-04-24 20:15:00|9740.9|9739.4|9740.3|9738.8|9741.5|9740|9739.6|9738.1|222
1587759600000|2020-04-24 20:20:00|9739.6|9738.1|9741.1|9739.6|9741.3|9739.8|9737.7|9736.2|271
1587759900000|2020-04-24 20:25:00|9741|9739.5|9742.2|9740.7|9743.2|9741.5|9741|9739.5|214
1587760200000|2020-04-24 20:30:00|9741.5|9740|9741.7|9740.2|9742.2|9740.3|9740.6|9738.6|237
1587760500000|2020-04-24 20:35:00|9741.6|9740.1|9739.4|9737|9743.4|9740.3|9739.4|9737|344
1587760800000|2020-04-24 20:40:00|9739.6|9737.2|9738.4|9736.9|9740.6|9738.8|9738|9736|504
1587761100000|2020-04-24 20:45:00|9738.6|9737.1|9734.7|9732.3|9739.5|9737.3|9733.4|9731.6|472
1587761400000|2020-04-24 20:50:00|9734.6|9732.2|9731.9|9729.5|9736.5|9733.6|9731.3|9728|546
1587761700000|2020-04-24 20:55:00|9732.1|9729.7|9731.9|9726.9|9734.4|9731.2|9729.4|9725.3|593
1587931200000|2020-04-26 20:00:00|9735.6|9724.6|9735.6|9724.6|9735.6|9724.6|9735.6|9724.6|1
1587931500000|2020-04-26 20:05:00|9734.7|9724.5|9735.6|9724.6|9735.6|9724.6|9734.7|9724.5|2
1587931800000|2020-04-26 20:10:00|9734.7|9723.7|9735.3|9724.3|9735.6|9724.6|9734.7|9723.7|5
1587932100000|2020-04-26 20:15:00|9741.6|9730.6|9735.6|9724.6|9741.6|9730.6|9735.3|9724.3|8
1587932400000|2020-04-26 20:20:00|9735.3|9724.3|9735.6|9724.6|9741.6|9730.6|9735.3|9724.3|6
1587932700000|2020-04-26 20:25:00|9735.4|9724.4|9735.6|9724.6|9735.6|9724.6|9735|9724|10
1587933000000|2020-04-26 20:30:00|9735.3|9724.3|9741.6|9730.6|9741.6|9730.6|9735.3|9724.3|10
1587933300000|2020-04-26 20:35:00|9735.3|9724.3|9735.6|9724.6|9735.6|9724.6|9732.3|9722.3|28
1587933600000|2020-04-26 20:40:00|9734.6|9724.3|9735.6|9724.6|9735.6|9724.7|9732|9722|27
1587933900000|2020-04-26 20:45:00|9736.6|9725.6|9736.5|9725.5|9736.6|9725.6|9732|9722|45
1587934200000|2020-04-26 20:50:00|9732.7|9722.7|9741.6|9730.6|9741.6|9730.6|9732.7|9722.7|41
1587934500000|2020-04-26 20:55:00|9736.9|9725.9|9736.7|9725.7|9736.9|9725.9|9732.4|9722.4|29
1587934800000|2020-04-26 21:00:00|9735.6|9724.6|9732.4|9722.3|9737.4|9726.4|9732.3|9722.3|21
1587935100000|2020-04-26 21:05:00|9734.1|9723.1|9735.2|9724.2|9737.5|9726.5|9732.3|9722.2|119
1587935400000|2020-04-26 21:10:00|9733.2|9722.2|9733.4|9722.4|9737.5|9726.5|9731.3|9720.3|125
1587935700000|2020-04-26 21:15:00|9732.5|9722.1|9736.3|9725.3|9738.3|9727.3|9732.5|9722.1|119
1587936000000|2020-04-26 21:20:00|9736.1|9725.5|9736.2|9725.8|9737.4|9726.4|9735|9724.3|121
1587936300000|2020-04-26 21:25:00|9736.4|9725.9|9736.8|9725.8|9737.5|9726.7|9735.3|9724.3|107
1587936600000|2020-04-26 21:30:00|9736.6|9725.6|9738.2|9727.2|9739.7|9728.7|9735.5|9724.5|148
1587936900000|2020-04-26 21:35:00|9736.6|9725.7|9736.6|9725.6|9737.4|9726.4|9735.5|9725.3|95
1587937200000|2020-04-26 21:40:00|9736.5|9725.5|9736.7|9725.7|9738.1|9727.1|9735.8|9725|93
1587937500000|2020-04-26 21:45:00|9736.6|9725.6|9736.4|9725.4|9739.6|9728.6|9734.6|9723.9|139
1587937800000|2020-04-26 21:50:00|9735|9724|9734.7|9723.7|9737.3|9726.3|9732.3|9722.6|127
1587938100000|2020-04-26 21:55:00|9734.9|9723.9|9736.2|9726.3|9736.9|9726.9|9732.7|9723.8|138
1587938400000|2020-04-26 22:00:00|9736.7|9725.7|9736.4|9733|9742.6|9734.4|9733.6|9724.8|488
1587938700000|2020-04-26 22:05:00|9736.5|9733.1|9737.8|9735.3|9739.8|9735.8|9736.4|9732.8|189
1587939000000|2020-04-26 22:10:00|9737.7|9735.2|9737.8|9735.3|9739.2|9735.9|9737.1|9733.7|127
1587939300000|2020-04-26 22:15:00|9737.9|9735.4|9739.5|9737|9740.3|9737.1|9737.8|9734.8|132
1587939600000|2020-04-26 22:20:00|9739.3|9736.8|9738.9|9736.4|9740|9737.1|9738.6|9735.5|134
1587939900000|2020-04-26 22:25:00|9738.8|9736.3|9740.1|9736.1|9740.1|9737|9738.5|9735.8|127
1587940200000|2020-04-26 22:30:00|9738.7|9736.2|9740|9737.5|9741.1|9738.3|9738.6|9735.7|215
1587940500000|2020-04-26 22:35:00|9739.9|9737.4|9741.1|9738.6|9741.7|9738.8|9738.9|9735.8|174
1587940800000|2020-04-26 22:40:00|9741.2|9738.7|9739.9|9737.4|9741.2|9738.7|9739.5|9736.1|167
1587941100000|2020-04-26 22:45:00|9740.1|9737.6|9739.3|9736.8|9741.1|9737.9|9739.3|9736.1|130
1587941400000|2020-04-26 22:50:00|9739.4|9736.9|9740.2|9736.8|9741.5|9737.7|9739.1|9736.6|134
1587941700000|2020-04-26 22:55:00|9740.3|9736.9|9739.8|9737.3|9741.5|9737.8|9739.6|9736.6|145
1587942000000|2020-04-26 23:00:00|9739.7|9737.2|9739.2|9736.7|9739.8|9737.3|9738.3|9735.3|232
1587942300000|2020-04-26 23:05:00|9739.1|9736.6|9738.2|9735.7|9739.6|9736.8|9738|9735.2|221
1587942600000|2020-04-26 23:10:00|9738.4|9735.9|9738.3|9736.8|9738.5|9737|9736.8|9734.5|237
1587942900000|2020-04-26 23:15:00|9738.5|9737|9737.1|9735.6|9739|9737|9736.2|9734.7|270
1587943200000|2020-04-26 23:20:00|9737.2|9735.7|9738|9736.5|9738.6|9736.7|9736.9|9735.3|194
1587943500000|2020-04-26 23:25:00|9738.1|9736.6|9737.2|9735.7|9738.4|9736.6|9736.9|9735.3|218
1587943800000|2020-04-26 23:30:00|9737.1|9735.6|9737.5|9736|9737.7|9736.2|9736.8|9735.3|203
1587944100000|2020-04-26 23:35:00|9737.4|9735.9|9737.7|9736.2|9738.6|9736.6|9737.2|9735.7|220
1587944400000|2020-04-26 23:40:00|9737.8|9736.3|9737.6|9736.1|9738.3|9736.4|9736.9|9735.4|170
1587944700000|2020-04-26 23:45:00|9738.1|9735.7|9738.6|9737.1|9739.5|9738|9737.5|9735.6|282
1587945000000|2020-04-26 23:50:00|9738.7|9737.2|9736.9|9735.4|9738.8|9737.3|9735.9|9734.4|413
1587945300000|2020-04-26 23:55:00|9736.8|9735.3|9736.8|9735.3|9738.6|9737.1|9736.7|9735.2|360
1587945600000|2020-04-27 00:00:00|9736.9|9735.4|9740.8|9739.3|9742.5|9741|9736.7|9735.2|695
1587945900000|2020-04-27 00:05:00|9740.9|9739.4|9737.9|9736.4|9741.4|9739.9|9737.4|9735.7|466
1587946200000|2020-04-27 00:10:00|9738|9736.5|9740.7|9739.2|9741.2|9739.7|9738|9736.5|548
1587946500000|2020-04-27 00:15:00|9740.9|9739.4|9742.4|9740.9|9742.8|9741.3|9740.3|9738.6|463
1587946800000|2020-04-27 00:20:00|9742.7|9741.2|9741.9|9740.4|9742.7|9741.2|9740.7|9739.2|403
1587947100000|2020-04-27 00:25:00|9741.5|9740|9741.2|9739.7|9742|9740.5|9740.4|9738.9|310
1587947400000|2020-04-27 00:30:00|9741.1|9739.6|9742.6|9741.1|9743.1|9741.6|9741|9739.5|310
1587947700000|2020-04-27 00:35:00|9742.5|9741|9744|9742.5|9744.7|9743.2|9742.3|9740.8|338
1587948000000|2020-04-27 00:40:00|9744.1|9742.6|9743.4|9741.9|9744.2|9742.7|9743|9741.5|300
1587948300000|2020-04-27 00:45:00|9743.5|9742|9739.5|9738|9743.5|9742|9739.2|9737.7|338
1587948600000|2020-04-27 00:50:00|9739.6|9738.1|9742.6|9741.1|9743.3|9741.8|9739.5|9738|507
1587948900000|2020-04-27 00:55:00|9742.3|9740.8|9737.9|9736.4|9742.3|9740.8|9737.7|9736.2|653
1587949200000|2020-04-27 01:00:00|9737.8|9736.3|9739.2|9737.7|9739.2|9737.7|9735|9733.5|626
1587949500000|2020-04-27 01:05:00|9738.9|9737.4|9737.8|9736.3|9739.6|9738.1|9735.2|9733.7|513
1587949800000|2020-04-27 01:10:00|9737.9|9736.4|9738|9736.5|9739.3|9737.8|9737.1|9735.6|423
1587950100000|2020-04-27 01:15:00|9737.9|9736.4|9735|9733.5|9738|9736.5|9732.2|9730.7|717
1587950400000|2020-04-27 01:20:00|9734.9|9733.4|9734.8|9733.3|9735.9|9734.4|9733.4|9731.9|517
1587950700000|2020-04-27 01:25:00|9734.9|9733.4|9733.3|9731.8|9736|9734.5|9733|9731.5|581
1587951000000|2020-04-27 01:30:00|9733.2|9731.7|9733|9731.5|9734.1|9732.6|9727.6|9726.1|815
1587951300000|2020-04-27 01:35:00|9733.3|9731.8|9733.5|9732|9736.1|9734.6|9732.7|9731.2|549
1587951600000|2020-04-27 01:40:00|9733.4|9731.9|9735.3|9733.8|9737|9735.5|9732.8|9731.3|696
1587951900000|2020-04-27 01:45:00|9735.2|9733.7|9733.7|9732.2|9735.6|9734.1|9732.4|9730.9|573
1587952200000|2020-04-27 01:50:00|9733.6|9732.1|9735.7|9734.2|9736.8|9735.3|9732.9|9731.4|519
1587952500000|2020-04-27 01:55:00|9735.6|9734.1|9736.8|9735.3|9737|9735.5|9734.3|9732.8|565
1587952800000|2020-04-27 02:00:00|9736.6|9735.1|9735|9733.5|9736.7|9735.2|9733.9|9732.4|510
1587953100000|2020-04-27 02:05:00|9734.9|9733.4|9734.9|9733.4|9736.2|9734.7|9733.6|9732.1|512
1587953400000|2020-04-27 02:10:00|9735|9733.5|9738.4|9736.9|9739.8|9738.3|9734.5|9733|577
1587953700000|2020-04-27 02:15:00|9738.7|9737.2|9738.9|9737.4|9739.9|9738.4|9736.6|9735.1|372
1587954000000|2020-04-27 02:20:00|9739.4|9737.9|9739.7|9738.2|9741.3|9739.8|9739.2|9737.7|243
1587954300000|2020-04-27 02:25:00|9739.8|9738.3|9740.6|9739.1|9741.1|9739.6|9739.5|9738|263
1587954600000|2020-04-27 02:30:00|9740.5|9739|9739.6|9738.1|9741.1|9739.6|9739.4|9737.9|376
1587954900000|2020-04-27 02:35:00|9739.7|9738.2|9741.5|9740|9741.7|9740.2|9738.5|9737|458
1587955200000|2020-04-27 02:40:00|9741.6|9740.1|9741.1|9739.6|9741.6|9740.1|9740.2|9738.7|273
1587955500000|2020-04-27 02:45:00|9740.9|9739.4|9740.4|9738.9|9741.3|9739.8|9739.4|9737.9|265
1587955800000|2020-04-27 02:50:00|9740.7|9739.2|9740.2|9738.7|9741.5|9740|9739.4|9737.9|339
1587956100000|2020-04-27 02:55:00|9740|9738.5|9739.7|9738.2|9741.8|9740.3|9739.6|9738.1|349
1587956400000|2020-04-27 03:00:00|9739.8|9738.3|9743.5|9742|9743.6|9742.1|9739.4|9737.9|359
1587956700000|2020-04-27 03:05:00|9743.7|9742.2|9745.5|9744|9746.1|9744.6|9743.1|9741.6|408
1587957000000|2020-04-27 03:10:00|9745.4|9743.9|9740.1|9738.6|9745.6|9744.1|9739.6|9738.1|498
1587957300000|2020-04-27 03:15:00|9740|9738.5|9739.7|9738.2|9740.4|9738.9|9738.3|9736.8|563
1587957600000|2020-04-27 03:20:00|9739.6|9738.1|9736.8|9735.3|9740|9738.5|9736.5|9735|467
1587957900000|2020-04-27 03:25:00|9737.3|9735.8|9736.7|9735.2|9738.1|9736.6|9736.1|9734.6|446
1587958200000|2020-04-27 03:30:00|9736.6|9735.1|9737.1|9735.6|9737.3|9735.8|9734|9732.5|445
1587958500000|2020-04-27 03:35:00|9737.2|9735.7|9736.9|9735.4|9737.8|9736.3|9735.9|9734.4|406
1587958800000|2020-04-27 03:40:00|9737.3|9735.8|9736.8|9735.3|9738|9736.5|9736.2|9734.7|435
1587959100000|2020-04-27 03:45:00|9736.7|9735.2|9737|9735.5|9738.1|9736.6|9736.4|9734.9|487
1587959400000|2020-04-27 03:50:00|9736.9|9735.4|9735.8|9734.3|9737.8|9736.3|9735.5|9734|378
1587959700000|2020-04-27 03:55:00|9736|9734.5|9734.2|9732.7|9736.5|9735|9733.7|9732.2|435
1587960000000|2020-04-27 04:00:00|9734.4|9732.9|9734.1|9732.6|9734.8|9733.3|9733.6|9732.1|263
1587960300000|2020-04-27 04:05:00|9734.2|9732.7|9735.1|9733.6|9735.4|9733.9|9734|9732.5|244
1587960600000|2020-04-27 04:10:00|9735|9733.5|9735.1|9733.6|9735.6|9734.1|9733.8|9732.3|252
1587960900000|2020-04-27 04:15:00|9735|9733.5|9735|9733.5|9735.4|9733.9|9734.5|9733|210
1587961200000|2020-04-27 04:20:00|9735.1|9733.6|9734.3|9732.8|9735.5|9734|9733.9|9732.4|199
1587961500000|2020-04-27 04:25:00|9734|9732.5|9735|9733.5|9735.3|9733.8|9734|9732.5|251
1587961800000|2020-04-27 04:30:00|9734.9|9733.4|9727.5|9726|9735.1|9733.6|9726.6|9725.1|496
1587962100000|2020-04-27 04:35:00|9727.4|9725.9|9725.9|9724.4|9730.3|9728.8|9724.8|9723.3|800
1587962400000|2020-04-27 04:40:00|9726|9724.5|9725.1|9723.6|9726.5|9725|9724.5|9723|307
1587962700000|2020-04-27 04:45:00|9725.2|9723.7|9724.9|9723.4|9725.8|9724.3|9724.1|9722.6|509
1587963000000|2020-04-27 04:50:00|9725|9723.5|9724.7|9723.2|9727.2|9725.7|9724.4|9722.9|400
1587963300000|2020-04-27 04:55:00|9724.8|9723.3|9727.9|9726.4|9728.5|9727|9724.2|9722.7|385
1587963600000|2020-04-27 05:00:00|9728|9726.5|9725.6|9724.1|9728.4|9726.9|9724.7|9723.2|525
1587963900000|2020-04-27 05:05:00|9725.7|9724.2|9724.7|9723.2|9725.8|9724.3|9723.8|9722.3|454
1587964200000|2020-04-27 05:10:00|9724.6|9723.1|9724.5|9723|9725.2|9723.7|9723.7|9722.2|318
1587964500000|2020-04-27 05:15:00|9724.4|9722.9|9724.8|9723.3|9725.9|9724.4|9723.6|9722.1|268
1587964800000|2020-04-27 05:20:00|9724.7|9723.2|9724.4|9722.9|9725|9723.5|9723.6|9722.1|231
1587965100000|2020-04-27 05:25:00|9724.5|9723|9721.9|9720.4|9725.8|9724.3|9720.7|9719.2|554
1587965400000|2020-04-27 05:30:00|9721.8|9720.3|9722.9|9721.4|9723.3|9721.8|9720.6|9719.1|496
1587965700000|2020-04-27 05:35:00|9722.8|9721.3|9722.8|9721.3|9725.4|9723.9|9722.4|9720.9|484
1587966000000|2020-04-27 05:40:00|9722.9|9721.4|9726.4|9724.9|9726.8|9725.3|9722.3|9720.8|577
1587966300000|2020-04-27 05:45:00|9726.5|9725|9721.8|9720.3|9726.7|9725.2|9721.2|9719.7|479
1587966600000|2020-04-27 05:50:00|9721.7|9720.2|9722|9720.5|9723.3|9721.8|9720.9|9719.4|369
1587966900000|2020-04-27 05:55:00|9722.1|9720.6|9722.4|9720.9|9722.6|9721.1|9719.3|9717.8|463
1587967200000|2020-04-27 06:00:00|9722.1|9720.6|9720.8|9719.3|9722.4|9720.9|9719.7|9718.2|546
1587967500000|2020-04-27 06:05:00|9720.7|9719.2|9715.4|9713.9|9721.5|9720|9714.8|9713.3|548
1587967800000|2020-04-27 06:10:00|9715.3|9713.8|9719|9717.5|9719|9717.5|9714|9712.5|487
1587968100000|2020-04-27 06:15:00|9719.1|9717.6|9719.5|9718|9720.5|9719|9718|9716.5|465
1587968400000|2020-04-27 06:20:00|9719.6|9718.1|9713.4|9711.9|9720.3|9718.8|9713.4|9711.9|433
1587968700000|2020-04-27 06:25:00|9713.5|9712|9721.1|9719.6|9721.9|9720.4|9713.3|9711.8|450
1587969000000|2020-04-27 06:30:00|9721.2|9719.7|9720.9|9719.4|9721.9|9720.4|9719.4|9717.9|354
1587969300000|2020-04-27 06:35:00|9720.8|9719.3|9724.6|9723.1|9725.1|9723.6|9720|9718.5|392
1587969600000|2020-04-27 06:40:00|9724.4|9722.9|9723|9721.5|9727|9725.5|9722.5|9721|473
1587969900000|2020-04-27 06:45:00|9722.8|9721.3|9724.8|9723.3|9724.8|9723.3|9721.7|9720.2|403
1587970200000|2020-04-27 06:50:00|9724.6|9723.1|9728.7|9727.2|9728.7|9727.2|9723.6|9722.1|486
1587970500000|2020-04-27 06:55:00|9728.5|9727|9733.1|9731.6|9733.5|9732|9726.6|9725.1|594
1587970800000|2020-04-27 07:00:00|9733.2|9731.7|9732.2|9730.7|9735|9733.5|9729.9|9728.4|574
1587971100000|2020-04-27 07:05:00|9732.3|9730.8|9730.5|9729|9733.4|9731.9|9730.2|9728.7|473
1587971400000|2020-04-27 07:10:00|9730.4|9728.9|9731.9|9730.4|9733.6|9732.1|9730.4|9728.9|469
1587971700000|2020-04-27 07:15:00|9731.8|9730.3|9733.9|9732.4|9734|9732.5|9731.4|9729.9|518
1587972000000|2020-04-27 07:20:00|9734|9732.5|9730.5|9729|9736.6|9735.1|9729.9|9728.4|446
1587972300000|2020-04-27 07:25:00|9730.4|9728.9|9730.7|9729.2|9733.9|9732.4|9730.1|9728.6|382
1587972600000|2020-04-27 07:30:00|9730.6|9729.1|9731.1|9729.6|9733|9731.5|9729|9727.5|517
1587972900000|2020-04-27 07:35:00|9731|9729.5|9730.4|9728.9|9732.6|9731.1|9729|9727.5|483
1587973200000|2020-04-27 07:40:00|9730.3|9728.8|9730.9|9729.4|9734.5|9733|9730.3|9728.8|474
1587973500000|2020-04-27 07:45:00|9731|9729.5|9731.9|9730.4|9732.7|9731.2|9728|9726.5|498
1587973800000|2020-04-27 07:50:00|9731.6|9730.1|9735|9733.5|9735.3|9733.8|9731.6|9730.1|399
1587974100000|2020-04-27 07:55:00|9734.9|9733.4|9731.2|9729.7|9736.4|9734.9|9730.7|9729.2|423
1587974400000|2020-04-27 08:00:00|9731.1|9729.6|9728.1|9726.6|9734.8|9733.3|9727.1|9725.6|644
1587974700000|2020-04-27 08:05:00|9728|9726.5|9724.6|9723.1|9728.1|9726.6|9724.3|9722.8|514
1587975000000|2020-04-27 08:10:00|9724.7|9723.2|9727.5|9726|9727.6|9726.1|9723.9|9722.4|432
1587975300000|2020-04-27 08:15:00|9727.6|9726.1|9726.4|9724.9|9729.6|9728.1|9724.4|9722.9|484
1587975600000|2020-04-27 08:20:00|9726.6|9725.1|9721.6|9720.1|9727.9|9726.4|9721.1|9719.6|448
1587975900000|2020-04-27 08:25:00|9721.7|9720.2|9723.4|9721.9|9725.2|9723.7|9721.6|9720.1|402
1587976200000|2020-04-27 08:30:00|9723.3|9721.8|9724.5|9723|9725.3|9723.8|9723.3|9721.8|365
1587976500000|2020-04-27 08:35:00|9724.4|9722.9|9721.4|9719.9|9725.9|9724.4|9721.1|9719.6|380
1587976800000|2020-04-27 08:40:00|9721.3|9719.8|9727.9|9726.4|9728|9726.5|9720.8|9719.3|335
1587977100000|2020-04-27 08:45:00|9727.8|9726.3|9728.4|9726.9|9729.6|9728.1|9726.4|9724.9|457
1587977400000|2020-04-27 08:50:00|9728.2|9726.7|9723.3|9721.8|9728.8|9727.3|9723.3|9721.8|486
1587977700000|2020-04-27 08:55:00|9723.4|9721.9|9721.8|9720.3|9723.6|9722.1|9720.9|9719.4|492
1587978000000|2020-04-27 09:00:00|9721.9|9720.4|9724.5|9723|9725.9|9724.4|9721.3|9719.8|521
1587978300000|2020-04-27 09:05:00|9724.6|9723.1|9728.2|9726.7|9728.5|9727|9724.2|9722.7|415
1587978600000|2020-04-27 09:10:00|9728.1|9726.6|9724|9722.5|9729.1|9727.6|9723.5|9722|426
1587978900000|2020-04-27 09:15:00|9723.9|9722.4|9720.7|9719.2|9723.9|9722.4|9719.8|9718.3|411
1587979200000|2020-04-27 09:20:00|9720.6|9719.1|9725|9723.5|9725.5|9724|9720.6|9719.1|395
1587979500000|2020-04-27 09:25:00|9724.9|9723.4|9724.2|9722.7|9725.3|9723.8|9722.3|9720.8|380
1587979800000|2020-04-27 09:30:00|9724.4|9722.9|9722.5|9721|9725.9|9724.4|9721.3|9719.8|354
1587980100000|2020-04-27 09:35:00|9722.4|9720.9|9725.6|9724.1|9727.2|9725.7|9722.4|9720.9|400
1587980400000|2020-04-27 09:40:00|9725.5|9724|9723.5|9722|9726.4|9724.9|9723.2|9721.7|313
1587980700000|2020-04-27 09:45:00|9723.6|9722.1|9728.3|9726.8|9728.6|9727.1|9722.9|9721.4|518
1587981000000|2020-04-27 09:50:00|9728.2|9726.7|9731.6|9730.1|9734|9732.5|9727.8|9726.3|536
1587981300000|2020-04-27 09:55:00|9731.5|9730|9729.2|9727.7|9731.6|9730.1|9728|9726.5|362
1587981600000|2020-04-27 10:00:00|9729.5|9728|9723.2|9721.7|9730|9728.5|9722.5|9721|406
1587981900000|2020-04-27 10:05:00|9723.1|9721.6|9723.6|9722.1|9726|9724.5|9721.4|9719.9|412
1587982200000|2020-04-27 10:10:00|9723.7|9722.2|9725.7|9724.2|9727.5|9726|9723.6|9722.1|366
1587982500000|2020-04-27 10:15:00|9725.8|9724.3|9725.7|9724.2|9726.7|9725.2|9723.5|9722|276
1587982800000|2020-04-27 10:20:00|9725.6|9724.1|9726.5|9725|9726.6|9725.1|9723.5|9722|345
1587983100000|2020-04-27 10:25:00|9726.3|9724.8|9723.7|9722.2|9727.2|9725.7|9723.7|9722.2|292
1587983400000|2020-04-27 10:30:00|9723.8|9722.3|9727.4|9725.9|9728.3|9726.8|9723.4|9721.9|375
1587983700000|2020-04-27 10:35:00|9727.2|9725.7|9728.1|9726.6|9730.2|9728.7|9726.6|9725.1|382
1587984000000|2020-04-27 10:40:00|9728|9726.5|9728.2|9726.7|9729.5|9728|9722|9720.5|467
1587984300000|2020-04-27 10:45:00|9728.1|9726.6|9727.3|9725.8|9728.5|9727|9725.5|9724|429
1587984600000|2020-04-27 10:50:00|9727.4|9725.9|9731.2|9729.7|9731.6|9730.1|9726.6|9725.1|275
1587984900000|2020-04-27 10:55:00|9731.1|9729.6|9733|9731.5|9733.1|9731.6|9729.5|9728|407
1587985200000|2020-04-27 11:00:00|9733.1|9731.6|9736.8|9735.3|9739.1|9737.6|9733|9731.5|462
1587985500000|2020-04-27 11:05:00|9736.9|9735.4|9743|9741.5|9746.3|9744.8|9736.5|9735|508
1587985800000|2020-04-27 11:10:00|9742.9|9741.4|9747|9745.5|9747.7|9746.2|9742.8|9741.3|523
1587986100000|2020-04-27 11:15:00|9746.9|9745.4|9739.3|9737.8|9747.1|9745.6|9739.2|9737.7|507
1587986400000|2020-04-27 11:20:00|9739.2|9737.7|9740.2|9738.7|9742.6|9741.1|9739.2|9737.7|394
1587986700000|2020-04-27 11:25:00|9740.4|9738.9|9745.5|9744|9746.9|9745.4|9740.2|9738.7|454
1587987000000|2020-04-27 11:30:00|9745.6|9744.1|9747.3|9745.8|9749.8|9748.3|9744.8|9743.3|369
1587987300000|2020-04-27 11:35:00|9747.4|9745.9|9744.3|9742.8|9748.3|9746.8|9744.3|9742.8|400
1587987600000|2020-04-27 11:40:00|9744.5|9743|9738.7|9737.2|9745.1|9743.6|9738.6|9737.1|388
1587987900000|2020-04-27 11:45:00|9738.9|9737.4|9741|9739.5|9743.1|9741.6|9738.9|9737.4|397
1587988200000|2020-04-27 11:50:00|9741.1|9739.6|9737.8|9736.3|9741.2|9739.7|9737.1|9735.6|420
1587988500000|2020-04-27 11:55:00|9737.9|9736.4|9728.9|9727.4|9738|9736.5|9728.5|9727|579
1587988800000|2020-04-27 12:00:00|9729|9727.5|9728|9726.5|9731.6|9730.1|9727.8|9726.3|577
1587989100000|2020-04-27 12:05:00|9728.1|9726.6|9730|9728.5|9730.5|9729|9726|9724.5|522
1587989400000|2020-04-27 12:10:00|9729.9|9728.4|9728.5|9727|9731.5|9730|9728.5|9727|439
1587989700000|2020-04-27 12:15:00|9728.2|9726.7|9725.9|9724.4|9730|9728.5|9725.3|9723.8|489
1587990000000|2020-04-27 12:20:00|9726.1|9724.6|9728.7|9727.2|9729.8|9728.3|9725.9|9724.4|496
1587990300000|2020-04-27 12:25:00|9728.8|9727.3|9728.1|9726.6|9730|9728.5|9727.3|9725.8|374
1587990600000|2020-04-27 12:30:00|9728.2|9726.7|9733.7|9732.2|9733.8|9732.3|9726.9|9725.4|447
1587990900000|2020-04-27 12:35:00|9733.6|9732.1|9739|9737.5|9740.6|9739.1|9733.6|9732.1|574
1587991200000|2020-04-27 12:40:00|9738.9|9737.4|9736.3|9734.8|9739.8|9738.3|9736|9734.5|462
1587991500000|2020-04-27 12:45:00|9736.4|9734.9|9735|9733.5|9738|9736.5|9734.9|9733.4|367
1587991800000|2020-04-27 12:50:00|9734.9|9733.4|9736.3|9734.8|9737|9735.5|9733.8|9732.3|504
1587992100000|2020-04-27 12:55:00|9736.4|9734.9|9736.9|9735.4|9738.6|9737.1|9734.5|9733|450
1587992400000|2020-04-27 13:00:00|9736.8|9735.3|9738|9736.5|9740.6|9739.1|9736.1|9734.6|516
1587992700000|2020-04-27 13:05:00|9737.9|9736.4|9738.5|9737|9738.9|9737.4|9733.9|9732.4|479
1587993000000|2020-04-27 13:10:00|9738.4|9736.9|9737.8|9736.3|9740.1|9738.6|9737.2|9735.7|461
1587993300000|2020-04-27 13:15:00|9737.9|9736.4|9737.8|9736.3|9739.3|9737.8|9736.4|9734.9|396
1587993600000|2020-04-27 13:20:00|9737.9|9736.4|9739.9|9738.4|9742|9740.5|9737.6|9736.1|487
1587993900000|2020-04-27 13:25:00|9740|9738.5|9738.9|9737.4|9741.4|9739.9|9738.5|9737|479
1587994200000|2020-04-27 13:30:00|9738.8|9737.3|9743.3|9741.8|9743.4|9741.9|9737.1|9735.6|623
1587994500000|2020-04-27 13:35:00|9743.2|9741.7|9742|9740.5|9743.2|9741.7|9739.5|9738|603
1587994800000|2020-04-27 13:40:00|9742.5|9741|9750.4|9748.9|9750.6|9749.1|9741.7|9740.2|623
1587995100000|2020-04-27 13:45:00|9750.3|9748.8|9751|9749.5|9753.9|9752.4|9749.1|9747.6|576
1587995400000|2020-04-27 13:50:00|9751.3|9749.8|9752.3|9750.8|9754.5|9753|9750.2|9748.7|618
1587995700000|2020-04-27 13:55:00|9752.2|9750.7|9751.7|9750.2|9756.2|9754.7|9751.4|9749.9|546
1587996000000|2020-04-27 14:00:00|9751.8|9750.3|9755.3|9753.8|9755.8|9754.3|9749.8|9748.3|615
1587996300000|2020-04-27 14:05:00|9755.2|9753.7|9756.8|9755.3|9757.5|9756|9753.8|9752.3|519
1587996600000|2020-04-27 14:10:00|9756.9|9755.4|9760.4|9758.9|9762.1|9760.6|9756.9|9755.4|580
1587996900000|2020-04-27 14:15:00|9760.5|9759|9757.1|9755.6|9760.5|9759|9756.3|9754.8|519
1587997200000|2020-04-27 14:20:00|9757|9755.5|9760.1|9758.6|9761.4|9759.9|9756.5|9755|491
1587997500000|2020-04-27 14:25:00|9760.2|9758.7|9761.6|9760.1|9762.6|9761.1|9759.5|9758|475
1587997800000|2020-04-27 14:30:00|9761.5|9760|9761.2|9759.7|9763.6|9762.1|9758.8|9757.3|601
1587998100000|2020-04-27 14:35:00|9761.1|9759.6|9760|9758.5|9763.9|9762.4|9759.3|9757.8|516
1587998400000|2020-04-27 14:40:00|9760.1|9758.6|9762.8|9761.3|9762.9|9761.4|9758.8|9757.3|410
1587998700000|2020-04-27 14:45:00|9762.9|9761.4|9763.4|9761.9|9767.9|9766.4|9761.6|9760.1|509
1587999000000|2020-04-27 14:50:00|9763.5|9762|9754.4|9752.9|9765.6|9764.1|9753.6|9752.1|727
1587999300000|2020-04-27 14:55:00|9754.3|9752.8|9758|9756.5|9759.4|9757.9|9752|9750.5|806
1587999600000|2020-04-27 15:00:00|9757.9|9756.4|9755.4|9753.9|9759.4|9757.9|9755.3|9753.8|669
1587999900000|2020-04-27 15:05:00|9755.3|9753.8|9753.1|9751.6|9759|9757.5|9751.7|9750.2|450
1588000200000|2020-04-27 15:10:00|9753|9751.5|9759|9757.5|9759|9757.5|9753|9751.5|419
1588000500000|2020-04-27 15:15:00|9758.9|9757.4|9761.9|9760.4|9762.6|9761.1|9758|9756.5|404
1588000800000|2020-04-27 15:20:00|9761.8|9760.3|9758.6|9757.1|9763.9|9762.4|9758.6|9757.1|477
1588001100000|2020-04-27 15:25:00|9758.7|9757.2|9753.9|9752.4|9758.8|9757.3|9753.8|9752.3|468
1588001400000|2020-04-27 15:30:00|9754.3|9752.8|9755.8|9754.3|9757.8|9756.3|9754.2|9752.7|428
1588001700000|2020-04-27 15:35:00|9755.9|9754.4|9757.2|9755.7|9758.1|9756.6|9755.2|9753.7|340
1588002000000|2020-04-27 15:40:00|9757.3|9755.8|9757.5|9756|9760.2|9758.7|9757|9755.5|329
1588002300000|2020-04-27 15:45:00|9757.6|9756.1|9757.8|9756.3|9758.5|9757|9756.7|9755.2|286
1588002600000|2020-04-27 15:50:00|9757.9|9756.4|9759.2|9757.7|9759.5|9758|9757.2|9755.7|288
1588002900000|2020-04-27 15:55:00|9759.1|9757.6|9757.6|9756.1|9759.2|9757.7|9757|9755.5|280
1588003200000|2020-04-27 16:00:00|9757.7|9756.2|9758.8|9757.3|9760.7|9759.2|9757.2|9755.7|441
1588003500000|2020-04-27 16:05:00|9758.9|9757.4|9758.9|9757.4|9760.6|9759.1|9757.7|9756.2|350
1588003800000|2020-04-27 16:10:00|9759|9757.5|9761.1|9759.6|9761.4|9759.9|9758.1|9756.6|302
1588004100000|2020-04-27 16:15:00|9761|9759.5|9764.5|9763|9764.5|9763|9759.1|9757.6|395
1588004400000|2020-04-27 16:20:00|9764.4|9762.9|9764.7|9763.2|9765.1|9763.6|9761.5|9760|280
1588004700000|2020-04-27 16:25:00|9764.6|9763.1|9764.1|9762.6|9764.7|9763.2|9761.2|9759.7|389
1588005000000|2020-04-27 16:30:00|9764.2|9762.7|9764.5|9763|9767.1|9765.6|9763.6|9762.1|359
1588005300000|2020-04-27 16:35:00|9764.4|9762.9|9763.9|9762.4|9766.5|9765|9763.2|9761.7|285
1588005600000|2020-04-27 16:40:00|9763.8|9762.3|9766.1|9764.6|9766.4|9764.9|9763.6|9762.1|292
1588005900000|2020-04-27 16:45:00|9766.3|9764.8|9765.8|9764.3|9767.4|9765.9|9764.6|9763.1|324
1588006200000|2020-04-27 16:50:00|9765.7|9764.2|9766.2|9764.7|9766.8|9765.3|9764.4|9762.9|294
1588006500000|2020-04-27 16:55:00|9766.3|9764.8|9764.6|9763.1|9766.8|9765.3|9764.4|9762.9|393
1588006800000|2020-04-27 17:00:00|9764.7|9763.2|9761.6|9760.1|9765.5|9764|9760.9|9759.4|405
1588007100000|2020-04-27 17:05:00|9761.7|9760.2|9761.7|9760.2|9762.2|9760.7|9760.4|9758.9|262
1588007400000|2020-04-27 17:10:00|9761.6|9760.1|9759.6|9758.1|9761.8|9760.3|9758.7|9757.2|287
1588007700000|2020-04-27 17:15:00|9759.7|9758.2|9760.3|9758.8|9761.2|9759.7|9759.7|9758.2|250
1588008000000|2020-04-27 17:20:00|9760|9758.5|9760.6|9759.1|9761.4|9759.9|9759.8|9758.3|292
1588008300000|2020-04-27 17:25:00|9760.5|9759|9758.6|9757.1|9760.8|9759.3|9758.3|9756.8|243
1588008600000|2020-04-27 17:30:00|9758.7|9757.2|9756|9754.5|9759.4|9757.9|9755|9753.5|428
1588008900000|2020-04-27 17:35:00|9756.1|9754.6|9755.4|9753.9|9757.1|9755.6|9755.3|9753.8|280
1588009200000|2020-04-27 17:40:00|9755.5|9754|9757.9|9756.4|9758.1|9756.6|9754.5|9753|314
1588009500000|2020-04-27 17:45:00|9758|9756.5|9759.6|9758.1|9760.6|9759.1|9756.9|9755.4|339
1588009800000|2020-04-27 17:50:00|9759.5|9758|9759.4|9757.9|9759.9|9758.4|9757.3|9755.8|233
1588010100000|2020-04-27 17:55:00|9759.5|9758|9757.8|9756.3|9760.4|9758.9|9757.8|9756.3|186
1588010400000|2020-04-27 18:00:00|9757.7|9756.2|9757.3|9755.8|9759.2|9757.7|9756.7|9755.2|303
1588010700000|2020-04-27 18:05:00|9757.4|9755.9|9757.5|9756|9758.9|9757.4|9757.2|9755.7|213
1588011000000|2020-04-27 18:10:00|9757.6|9756.1|9757.1|9755.6|9758.7|9757.2|9757|9755.5|247
1588011300000|2020-04-27 18:15:00|9757.2|9755.7|9758.2|9756.7|9758.5|9757|9754.8|9753.3|281
1588011600000|2020-04-27 18:20:00|9758.3|9756.8|9757.8|9756.3|9759|9757.5|9757.5|9756|254
1588011900000|2020-04-27 18:25:00|9757.9|9756.4|9757.6|9756.1|9758.7|9757.2|9757.5|9756|261
1588012200000|2020-04-27 18:30:00|9757.7|9756.2|9757.7|9756.2|9758.6|9757.1|9757|9755.5|185
1588012500000|2020-04-27 18:35:00|9757.8|9756.3|9755.7|9754.2|9758.6|9757.1|9755.5|9754|189
1588012800000|2020-04-27 18:40:00|9755.6|9754.1|9754.8|9753.3|9756.6|9755.1|9754.6|9753.1|213
1588013100000|2020-04-27 18:45:00|9754.7|9753.2|9756.8|9755.3|9756.8|9755.3|9754.3|9752.8|195
1588013400000|2020-04-27 18:50:00|9756.7|9755.2|9755.1|9753.6|9756.8|9755.3|9755|9753.5|227
1588013700000|2020-04-27 18:55:00|9755|9753.5|9755.6|9754.1|9756.1|9754.6|9754.5|9753|256
1588014000000|2020-04-27 19:00:00|9755.2|9753.7|9756.5|9755|9756.8|9755.3|9754.6|9753.1|188
1588014300000|2020-04-27 19:05:00|9756.6|9755.1|9755.9|9754.4|9756.7|9755.2|9755|9753.5|249
1588014600000|2020-04-27 19:10:00|9755.7|9754.2|9755.2|9753.7|9755.8|9754.3|9755.1|9753.6|215
1588014900000|2020-04-27 19:15:00|9755.3|9753.8|9755|9753.5|9756.3|9754.8|9754.9|9753.4|285
1588015200000|2020-04-27 19:20:00|9755.1|9753.6|9755.8|9754.3|9755.9|9754.4|9754.1|9752.6|218
1588015500000|2020-04-27 19:25:00|9755.7|9754.2|9754.8|9753.3|9756.6|9755.1|9754.7|9753.2|217
1588015800000|2020-04-27 19:30:00|9754.7|9753.2|9753|9751.5|9754.8|9753.3|9752.5|9751|292
1588016100000|2020-04-27 19:35:00|9752.9|9751.4|9755|9753.5|9755|9753.5|9752.8|9751.3|134
1588016400000|2020-04-27 19:40:00|9754.9|9753.4|9753.9|9752.4|9755.1|9753.6|9753.9|9752.4|163
1588016700000|2020-04-27 19:45:00|9754|9752.5|9754.1|9752.6|9754.9|9753.4|9753.9|9752.4|261
1588017000000|2020-04-27 19:50:00|9754.2|9752.7|9752.8|9751.3|9754.3|9752.8|9752.4|9750.9|277
1588017300000|2020-04-27 19:55:00|9752.9|9751.4|9757.6|9756.1|9759|9757.5|9752.8|9751.3|481
1588017600000|2020-04-27 20:00:00|9757.7|9756.2|9757.1|9755.6|9759.4|9757.9|9756.5|9755|362
1588017900000|2020-04-27 20:05:00|9757|9755.5|9757.9|9756.4|9758|9756.5|9756.9|9755.4|144
1588018200000|2020-04-27 20:10:00|9757.8|9756.3|9758.3|9756.8|9758.9|9757.4|9756.9|9755.4|180
1588018500000|2020-04-27 20:15:00|9758.2|9756.7|9758.2|9756.7|9758.7|9757.2|9757.8|9756.3|80
1588018800000|2020-04-27 20:20:00|9758.3|9756.8|9757.7|9756.2|9758.7|9757.2|9757.2|9755.7|117
1588019100000|2020-04-27 20:25:00|9757.8|9756.3|9759.3|9757.8|9759.3|9757.8|9756.8|9755.3|137
1588019400000|2020-04-27 20:30:00|9759.1|9757.6|9758.8|9757.3|9759.3|9757.8|9757.9|9756.1|173
1588019700000|2020-04-27 20:35:00|9758.9|9757.4|9758.1|9756.6|9759|9757.5|9757.9|9756.4|154
1588020000000|2020-04-27 20:40:00|9758|9756.5|9756.7|9754.3|9758|9756.5|9756|9754.2|218
1588020300000|2020-04-27 20:45:00|9756.8|9754.4|9757.4|9755|9758|9755.8|9756.6|9754.3|168
1588020600000|2020-04-27 20:50:00|9757.3|9754.9|9757.2|9754.8|9758.9|9756.5|9756.5|9754.1|201
1588020900000|2020-04-27 20:55:00|9757.3|9754.9|9756.5|9751.5|9757.5|9755.1|9755.2|9751.2|354
1588021200000|2020-04-27 21:00:00|9756|9751|9756.9|9751.9|9760.2|9755.2|9754.6|9749.6|47
1588021500000|2020-04-27 21:05:00|9756.8|9751.8|9756.7|9751.7|9760|9755|9751|9746|143
1588021800000|2020-04-27 21:10:00|9756.8|9751.8|9756.9|9751.9|9759.6|9754.6|9752.9|9747.9|156
1588022100000|2020-04-27 21:15:00|9758.2|9753.2|9758.6|9753.6|9760.8|9755.8|9754.4|9749.4|129
1588022400000|2020-04-27 21:20:00|9758.3|9753.3|9756.8|9751.8|9761.5|9756.5|9755.7|9750.7|198
1588022700000|2020-04-27 21:25:00|9756.5|9751.5|9759.8|9754.8|9760.2|9755.2|9753.2|9748.2|162
1588023000000|2020-04-27 21:30:00|9760.2|9755.2|9758.4|9753.4|9760.8|9755.8|9754.5|9749.5|317
1588023300000|2020-04-27 21:35:00|9758.1|9753.1|9759.2|9754.2|9760.7|9755.7|9755.9|9750.9|266
1588023600000|2020-04-27 21:40:00|9758.3|9753.3|9753.5|9748.5|9761.3|9756.3|9753|9748|364
1588023900000|2020-04-27 21:45:00|9753.4|9748.4|9752|9747|9761.3|9756.3|9750.9|9745.9|474
1588024200000|2020-04-27 21:50:00|9752.3|9747.3|9751.6|9746.6|9760.6|9755.6|9751.4|9746.4|436
1588024500000|2020-04-27 21:55:00|9751.5|9746.5|9751.5|9746.5|9751.9|9746.9|9751.3|9746.3|267
1588024800000|2020-04-27 22:00:00|9751.6|9746.6|9757.8|9754.4|9757.8|9754.8|9751.6|9746.6|456
1588025100000|2020-04-27 22:05:00|9757.2|9754.3|9756.1|9753.7|9758.7|9755.7|9756.1|9753.2|222
1588025400000|2020-04-27 22:10:00|9756.2|9753.6|9757.4|9755|9757.8|9755.4|9755.4|9752.7|202
1588025700000|2020-04-27 22:15:00|9757.3|9754.9|9757.5|9755.1|9758.5|9756.1|9757.3|9754.8|194
1588026000000|2020-04-27 22:20:00|9757.6|9755.2|9755.7|9753.3|9757.7|9755.3|9755|9752.6|153
1588026300000|2020-04-27 22:25:00|9755.6|9753.2|9755.6|9753.2|9755.8|9753.4|9755.5|9753.1|94
1588026600000|2020-04-27 22:30:00|9755.7|9753.3|9755.6|9753.2|9755.9|9753.5|9755.4|9753|107
1588026900000|2020-04-27 22:35:00|9755.7|9753.3|9756.6|9754.2|9756.9|9754.7|9754.8|9752.4|172
1588027200000|2020-04-27 22:40:00|9756.5|9754.1|9755.4|9753|9756.9|9754.5|9755.1|9752.7|173
1588027500000|2020-04-27 22:45:00|9755.3|9752.9|9755.6|9753.2|9756.2|9753.8|9754.7|9752.6|155
1588027800000|2020-04-27 22:50:00|9755.3|9753.8|9757.6|9755.2|9757.7|9755.8|9755.2|9753.3|144
1588028100000|2020-04-27 22:55:00|9757.5|9755.1|9757.3|9754.9|9758.2|9756.3|9756.5|9754.7|124
1588028400000|2020-04-27 23:00:00|9757.1|9754.7|9754.9|9753.4|9757.4|9755.4|9754.3|9752.1|136
1588028700000|2020-04-27 23:05:00|9755.4|9753.9|9758.5|9757|9758.5|9757|9755.4|9753.5|204
1588029000000|2020-04-27 23:10:00|9758.4|9756.9|9758|9756.5|9759.2|9757.7|9756|9754.2|182
1588029300000|2020-04-27 23:15:00|9757.9|9756.4|9757.8|9756.3|9758.5|9756.7|9757.4|9755.9|203
1588029600000|2020-04-27 23:20:00|9757.7|9756.2|9759.7|9758.2|9759.9|9758.4|9757.6|9756.1|257
1588029900000|2020-04-27 23:25:00|9759.6|9758.1|9760.4|9758|9760.5|9758.6|9759.4|9757.5|164
1588030200000|2020-04-27 23:30:00|9760.5|9758.1|9760.5|9759|9761|9759.5|9759.6|9757.9|171
1588030500000|2020-04-27 23:35:00|9760.6|9759.1|9761.1|9758.7|9761.1|9759.5|9760.3|9758.7|135
1588030800000|2020-04-27 23:40:00|9761|9758.6|9759.5|9758|9761|9759.3|9759.3|9757.8|150
1588031100000|2020-04-27 23:45:00|9759.4|9757.9|9758|9756.5|9759.7|9758.2|9757.9|9756.4|166
1588031400000|2020-04-27 23:50:00|9757.9|9756.4|9759|9757.5|9760|9758.2|9757.9|9756.2|225
1588031700000|2020-04-27 23:55:00|9758.9|9757.4|9759.7|9758.2|9760|9758.5|9758.9|9757.4|136
1588032000000|2020-04-28 00:00:00|9759.6|9758.1|9760.5|9759|9761.4|9759.9|9759.6|9758.1|312
1588032300000|2020-04-28 00:05:00|9760.4|9758.9|9757.5|9756|9762|9760.5|9757.4|9755.9|261
1588032600000|2020-04-28 00:10:00|9757.6|9756.1|9755.6|9754.1|9757.6|9756.1|9754.4|9752.9|253
1588032900000|2020-04-28 00:15:00|9755.4|9753.9|9754.4|9752.9|9755.4|9753.9|9753.1|9751.6|245
1588033200000|2020-04-28 00:20:00|9754.3|9752.8|9753.7|9752.2|9754.7|9753.2|9753.5|9752|222
1588033500000|2020-04-28 00:25:00|9753.6|9752.1|9753.7|9752.2|9754.4|9752.9|9753.5|9752|168
1588033800000|2020-04-28 00:30:00|9753.8|9752.3|9753.3|9751.8|9754|9752.5|9752.9|9751.4|169
1588034100000|2020-04-28 00:35:00|9753.1|9751.6|9751.8|9750.3|9753.3|9751.8|9750.9|9749.4|254
1588034400000|2020-04-28 00:40:00|9751.9|9750.4|9752.9|9751.4|9753|9751.5|9751.6|9750.1|295
1588034700000|2020-04-28 00:45:00|9752.8|9751.3|9752.6|9751.1|9753.8|9752.3|9752.5|9751|247
1588035000000|2020-04-28 00:50:00|9752.5|9751|9751.8|9750.3|9753.2|9751.7|9751.6|9750.1|265
1588035300000|2020-04-28 00:55:00|9751.9|9750.4|9752.3|9750.8|9753.6|9752.1|9749.6|9748|322
1588035600000|2020-04-28 01:00:00|9752.2|9750.7|9752.8|9751.3|9753|9751.5|9751.9|9750.4|287
1588035900000|2020-04-28 01:05:00|9752.7|9751.2|9753.3|9751.8|9753.8|9752.3|9752|9750.5|282
1588036200000|2020-04-28 01:10:00|9753.4|9751.9|9754.3|9752.8|9755.4|9753.9|9752.5|9751|287
1588036500000|2020-04-28 01:15:00|9754.2|9752.7|9753.8|9752.3|9754.6|9753.1|9752.8|9751.3|365
1588036800000|2020-04-28 01:20:00|9753.7|9752.2|9752.1|9750.6|9753.7|9752.2|9751.5|9750|280
1588037100000|2020-04-28 01:25:00|9752.2|9750.7|9751.9|9750.4|9753.6|9752.1|9751.5|9750|306
1588037400000|2020-04-28 01:30:00|9751.8|9750.3|9755.2|9753.7|9755.2|9753.7|9751.5|9750|369
1588037700000|2020-04-28 01:35:00|9755.1|9753.6|9758.2|9756.7|9758.7|9757.2|9755.1|9753.6|371
1588038000000|2020-04-28 01:40:00|9758.4|9756.9|9757.6|9756.1|9758.6|9757.1|9756.6|9755.1|377
1588038300000|2020-04-28 01:45:00|9757.7|9756.2|9759.9|9758.4|9760.3|9758.8|9757|9755.5|352
1588038600000|2020-04-28 01:50:00|9760|9758.5|9759.4|9757.9|9762|9760.5|9759.2|9757.7|343
1588038900000|2020-04-28 01:55:00|9759.5|9758|9758.9|9757.4|9760.4|9758.9|9757.8|9756.3|332
1588039200000|2020-04-28 02:00:00|9758.7|9757.2|9757.5|9756|9759.1|9757.6|9756.4|9754.9|295
1588039500000|2020-04-28 02:05:00|9757.4|9755.9|9756.5|9755|9757.6|9756.1|9756.4|9754.9|182
1588039800000|2020-04-28 02:10:00|9756.6|9755.1|9757.5|9756|9757.7|9756.2|9756.3|9754.8|242
1588040100000|2020-04-28 02:15:00|9757.4|9755.9|9758|9756.5|9759.6|9758.1|9757.3|9755.8|289
1588040400000|2020-04-28 02:20:00|9757.9|9756.4|9759.6|9758.1|9759.9|9758.4|9757.9|9756.4|184
1588040700000|2020-04-28 02:25:00|9759.7|9758.2|9759.7|9758.2|9759.7|9758.2|9758.6|9757.1|252
1588041000000|2020-04-28 02:30:00|9759.6|9758.1|9758.7|9757.2|9760.3|9758.8|9758.1|9756.6|229
1588041300000|2020-04-28 02:35:00|9758.9|9757.4|9758.5|9757|9759.5|9758|9758.2|9756.7|130
1588041600000|2020-04-28 02:40:00|9758.4|9756.9|9757.9|9756.4|9758.6|9757.1|9757|9755.5|132
1588041900000|2020-04-28 02:45:00|9757.8|9756.3|9758.5|9757|9758.8|9757.1|9757.7|9755.7|141
1588042200000|2020-04-28 02:50:00|9758.4|9756.9|9758.9|9756.5|9759.4|9757.2|9757.5|9753.7|133
1588042500000|2020-04-28 02:55:00|9759|9756.6|9759|9756.6|9759.3|9757.3|9758.4|9756.2|123
1588042800000|2020-04-28 03:00:00|9759.1|9756.7|9759.7|9757.3|9759.9|9757.9|9758.6|9756.5|211
1588043100000|2020-04-28 03:05:00|9759.8|9757.4|9760.9|9759.4|9760.9|9759.4|9759.1|9756.8|182
1588043400000|2020-04-28 03:10:00|9760.8|9759.3|9761.7|9759.3|9762.3|9759.9|9760|9758.5|131
1588043700000|2020-04-28 03:15:00|9761.8|9759.4|9759.8|9758.3|9761.8|9759.4|9759.4|9757.4|196
1588044000000|2020-04-28 03:20:00|9759.9|9758.4|9759.5|9758|9760|9758.5|9759.2|9757.2|230
1588044300000|2020-04-28 03:25:00|9759.6|9758.1|9758.3|9756.8|9760.2|9758.7|9758|9756.5|313
1588044600000|2020-04-28 03:30:00|9758.2|9756.7|9757.3|9755.8|9758.9|9757.4|9757.2|9755.7|270
1588044900000|2020-04-28 03:35:00|9757.4|9755.9|9758.4|9756.9|9758.8|9757.3|9757.3|9755.8|223
1588045200000|2020-04-28 03:40:00|9758.3|9756.8|9758|9756.5|9758.5|9757|9757.4|9755.9|253
1588045500000|2020-04-28 03:45:00|9757.9|9756.4|9757.9|9756.4|9758.5|9757|9756.5|9755|310
1588045800000|2020-04-28 03:50:00|9758|9756.5|9759.2|9757.7|9759.4|9757.9|9757.8|9756.3|197
1588046100000|2020-04-28 03:55:00|9759.3|9757.8|9759.3|9757.8|9759.6|9758.1|9758.8|9757.3|232
1588046400000|2020-04-28 04:00:00|9759.4|9757.9|9762.1|9760.6|9762.5|9761|9759.2|9757.7|285
1588046700000|2020-04-28 04:05:00|9762.2|9760.7|9763.5|9762|9764.9|9763.4|9762|9760.5|395
1588047000000|2020-04-28 04:10:00|9763.3|9761.8|9763.8|9762.3|9764.2|9762.7|9763|9761.5|315
1588047300000|2020-04-28 04:15:00|9763.7|9762.2|9763.1|9761.6|9763.8|9762.3|9762.9|9761.4|175
1588047600000|2020-04-28 04:20:00|9763.2|9761.7|9761.5|9760|9763.2|9761.7|9761.3|9759.8|246
1588047900000|2020-04-28 04:25:00|9761.8|9760.3|9759.1|9757.6|9761.9|9760.4|9759|9757.5|317
1588048200000|2020-04-28 04:30:00|9759.2|9757.7|9760.9|9759.4|9761.4|9759.9|9759.1|9757.6|169
1588048500000|2020-04-28 04:35:00|9761|9759.5|9761.1|9759.6|9761.4|9759.9|9760.8|9759.3|186
1588048800000|2020-04-28 04:40:00|9761.2|9759.7|9761.1|9759.6|9761.4|9759.9|9759.7|9758.2|277
1588049100000|2020-04-28 04:45:00|9761|9759.5|9761|9759.5|9762.2|9760.7|9760.8|9759.3|240
1588049400000|2020-04-28 04:50:00|9761.1|9759.6|9761.7|9760.2|9762.5|9761|9761|9759.5|203
1588049700000|2020-04-28 04:55:00|9761.8|9760.3|9760.8|9759.3|9762|9760.5|9760.7|9759.2|263
1588050000000|2020-04-28 05:00:00|9761|9759.5|9762.4|9760.9|9762.6|9761.1|9760.9|9759.4|223
1588050300000|2020-04-28 05:05:00|9762.5|9761|9762.2|9760.7|9763.4|9761.9|9762.1|9760.6|234
1588050600000|2020-04-28 05:10:00|9762.3|9760.8|9762|9760.5|9762.4|9760.9|9760.2|9758.7|241
1588050900000|2020-04-28 05:15:00|9762.1|9760.6|9761.3|9759.8|9762.4|9760.9|9760.9|9759.4|227
1588051200000|2020-04-28 05:20:00|9761.2|9759.7|9760.5|9759|9761.2|9759.7|9760.2|9758.7|265
1588051500000|2020-04-28 05:25:00|9760.6|9759.1|9760.2|9758.7|9761.2|9759.7|9759.4|9757.9|271
1588051800000|2020-04-28 05:30:00|9760.1|9758.6|9759.9|9758.4|9760.4|9758.9|9759.7|9757.8|233
1588052100000|2020-04-28 05:35:00|9760|9758.5|9758.6|9757.1|9760|9758.5|9757.8|9755.9|367
1588052400000|2020-04-28 05:40:00|9758.7|9757.2|9758|9756.5|9758.8|9757.3|9757.8|9756.3|242
1588052700000|2020-04-28 05:45:00|9758.1|9756.6|9757.5|9756|9758.1|9756.6|9756.9|9755.4|186
1588053000000|2020-04-28 05:50:00|9757.6|9756.1|9758.4|9756.9|9758.9|9757.4|9757.5|9756|204
1588053300000|2020-04-28 05:55:00|9758.3|9756.8|9758.3|9756.8|9759.3|9757.8|9756.3|9754.8|311
1588053600000|2020-04-28 06:00:00|9758.2|9756.7|9759.4|9757.9|9759.6|9758.1|9757.4|9755.9|338
1588053900000|2020-04-28 06:05:00|9759.1|9757.6|9764.4|9762.9|9764.4|9762.9|9758.9|9757.4|312
1588054200000|2020-04-28 06:10:00|9764.3|9762.8|9767.9|9766.4|9768.5|9767|9764|9762.5|344
1588054500000|2020-04-28 06:15:00|9767.8|9766.3|9771.2|9769.7|9772.2|9770.7|9767.6|9766.1|349
1588054800000|2020-04-28 06:20:00|9771.1|9769.6|9778.3|9776.8|9779|9777.5|9771|9769.5|382
1588055100000|2020-04-28 06:25:00|9778.2|9776.7|9781.2|9779.7|9783.5|9782|9778.2|9776.7|514
1588055400000|2020-04-28 06:30:00|9781.3|9779.8|9785.1|9783.6|9786.2|9784.7|9781.3|9779.8|471
1588055700000|2020-04-28 06:35:00|9785|9783.5|9785.8|9784.3|9786.1|9784.6|9783.9|9782.4|362
1588056000000|2020-04-28 06:40:00|9785.9|9784.4|9788|9786.5|9788.9|9787.4|9785.6|9784.1|462
1588056300000|2020-04-28 06:45:00|9788.1|9786.6|9792.5|9791|9792.8|9791.3|9788.1|9786.6|372
1588056600000|2020-04-28 06:50:00|9792.4|9790.9|9798.3|9796.8|9798.6|9797.1|9792.2|9790.7|551
1588056900000|2020-04-28 06:55:00|9798.4|9796.9|9799.2|9797.7|9799.7|9798.2|9795.7|9794.2|526
1588057200000|2020-04-28 07:00:00|9799.3|9797.8|9795.7|9794.2|9800.8|9799.3|9794.8|9793.3|528
1588057500000|2020-04-28 07:05:00|9795.5|9794|9789.5|9788|9797.2|9795.7|9789|9787.5|579
1588057800000|2020-04-28 07:10:00|9789.4|9787.9|9791.9|9790.4|9794|9792.5|9789.4|9787.9|471
1588058100000|2020-04-28 07:15:00|9791.8|9790.3|9792|9790.5|9793.3|9791.8|9791|9789.5|422
1588058400000|2020-04-28 07:20:00|9792.1|9790.6|9787.8|9786.3|9792.4|9790.9|9787.5|9786|515
1588058700000|2020-04-28 07:25:00|9787.5|9786|9779|9777.5|9787.7|9786.2|9777|9775.5|698
1588059000000|2020-04-28 07:30:00|9779.1|9777.6|9780.2|9778.7|9782.1|9780.6|9778.2|9776.7|502
1588059300000|2020-04-28 07:35:00|9780.3|9778.8|9783.3|9781.8|9784.2|9782.7|9778.8|9777.3|486
1588059600000|2020-04-28 07:40:00|9783.4|9781.9|9781.9|9780.4|9784.2|9782.7|9779.1|9777.6|617
1588059900000|2020-04-28 07:45:00|9782|9780.5|9783.8|9782.3|9783.8|9782.3|9778.9|9777.4|530
1588060200000|2020-04-28 07:50:00|9783.7|9782.2|9782.7|9781.2|9786.2|9784.7|9781.6|9780.1|627
1588060500000|2020-04-28 07:55:00|9782.8|9781.3|9782.5|9781|9785.4|9783.9|9779|9777.5|631
1588060800000|2020-04-28 08:00:00|9782.4|9780.9|9785.1|9783.6|9788.8|9787.3|9781.2|9779.7|598
1588061100000|2020-04-28 08:05:00|9785|9783.5|9780.2|9778.7|9785.5|9784|9779.5|9778|614
1588061400000|2020-04-28 08:10:00|9780.3|9778.8|9770.6|9769.1|9781.1|9779.6|9770.2|9768.7|576
1588061700000|2020-04-28 08:15:00|9770.7|9769.2|9768.6|9767.1|9771.5|9770|9767.3|9765.8|540
1588062000000|2020-04-28 08:20:00|9768.7|9767.2|9757.7|9756.2|9768.7|9767.2|9757.4|9755.9|544
1588062300000|2020-04-28 08:25:00|9757.8|9756.3|9755.9|9754.4|9757.9|9756.4|9751.5|9750|550
1588062600000|2020-04-28 08:30:00|9755.8|9754.3|9760|9758.5|9761.5|9760|9754.7|9753.2|455
1588062900000|2020-04-28 08:35:00|9760.7|9759.2|9753.8|9752.3|9760.7|9759.2|9752.6|9751.1|488
1588063200000|2020-04-28 08:40:00|9753.7|9752.2|9755.9|9754.4|9758.6|9757.1|9753.1|9751.6|514
1588063500000|2020-04-28 08:45:00|9756|9754.5|9758.5|9757|9759.4|9757.9|9755.9|9754.4|401
1588063800000|2020-04-28 08:50:00|9758.6|9757.1|9764.5|9763|9764.7|9763.2|9758.5|9757|423
1588064100000|2020-04-28 08:55:00|9764.6|9763.1|9766|9764.5|9770.2|9768.7|9764.6|9763.1|434
1588064400000|2020-04-28 09:00:00|9766.1|9764.6|9768.1|9766.6|9770|9768.5|9765|9763.5|521
1588064700000|2020-04-28 09:05:00|9768|9766.5|9770.7|9769.2|9771|9769.5|9767.1|9765.6|392
1588065000000|2020-04-28 09:10:00|9770.6|9769.1|9770.6|9769.1|9773.1|9771.6|9770|9768.5|352
1588065300000|2020-04-28 09:15:00|9770.5|9769|9761.1|9759.6|9771.4|9769.9|9761|9759.5|613
1588065600000|2020-04-28 09:20:00|9761.2|9759.7|9750.3|9748.8|9762.5|9761|9749.9|9748.4|883
1588065900000|2020-04-28 09:25:00|9750.1|9748.6|9744.8|9743.3|9750.7|9749.2|9743.2|9741.7|867
1588066200000|2020-04-28 09:30:00|9744.7|9743.2|9744.9|9743.4|9750.6|9749.1|9741.9|9740.4|809
1588066500000|2020-04-28 09:35:00|9744.8|9743.3|9733.4|9731.9|9745.2|9743.7|9733|9731.5|836
1588066800000|2020-04-28 09:40:00|9733.5|9732|9732.8|9731.3|9733.5|9732|9730.7|9729.2|555
1588067100000|2020-04-28 09:45:00|9732.7|9731.2|9733.5|9732|9734.2|9732.7|9732.1|9730.6|542
1588067400000|2020-04-28 09:50:00|9733.4|9731.9|9730.8|9729.3|9733.8|9732.3|9727.8|9726.3|523
1588067700000|2020-04-28 09:55:00|9730.7|9729.2|9737.1|9735.6|9737.2|9735.7|9730.3|9728.8|461
1588068000000|2020-04-28 10:00:00|9737.2|9735.7|9737.8|9736.3|9738.9|9737.4|9735.2|9733.7|517
1588068300000|2020-04-28 10:05:00|9737.9|9736.4|9735.4|9733.9|9741.1|9739.6|9734.9|9733.4|530
1588068600000|2020-04-28 10:10:00|9735.7|9734.2|9734.1|9732.6|9737.2|9735.7|9729.5|9728|533
1588068900000|2020-04-28 10:15:00|9734.2|9732.7|9737|9735.5|9738.6|9737.1|9733.8|9732.3|454
1588069200000|2020-04-28 10:20:00|9737.1|9735.6|9735.6|9734.1|9738.5|9737|9735.5|9734|402
1588069500000|2020-04-28 10:25:00|9735.5|9734|9730.2|9728.7|9737.3|9735.8|9729.6|9728.1|444
1588069800000|2020-04-28 10:30:00|9730.4|9728.9|9737.2|9735.7|9737.2|9735.7|9729.1|9727.6|383
1588070100000|2020-04-28 10:35:00|9737.1|9735.6|9734.3|9732.8|9737.3|9735.8|9730.9|9729.4|463
1588070400000|2020-04-28 10:40:00|9734.2|9732.7|9734|9732.5|9735|9733.5|9727.8|9726.3|484
1588070700000|2020-04-28 10:45:00|9733.9|9732.4|9738.5|9737|9738.6|9737.1|9733.7|9732.2|514
1588071000000|2020-04-28 10:50:00|9738.4|9736.9|9731.7|9730.2|9738.6|9737.1|9731.5|9730|429
1588071300000|2020-04-28 10:55:00|9731.8|9730.3|9728.8|9727.3|9732.8|9731.3|9728|9726.5|435
1588071600000|2020-04-28 11:00:00|9728.6|9727.1|9734.2|9732.7|9734.4|9732.9|9728.1|9726.6|491
1588071900000|2020-04-28 11:05:00|9734.1|9732.6|9737.1|9735.6|9739.7|9738.2|9730.4|9728.9|598
1588072200000|2020-04-28 11:10:00|9736.9|9735.4|9733.5|9732|9737.6|9736.1|9730.4|9728.9|563
1588072500000|2020-04-28 11:15:00|9733.6|9732.1|9729|9727.5|9734.4|9732.9|9727.9|9726.4|580
1588072800000|2020-04-28 11:20:00|9729.2|9727.7|9729.6|9728.1|9730.7|9729.2|9727.9|9726.4|452
1588073100000|2020-04-28 11:25:00|9729.5|9728|9728|9726.5|9730.6|9729.1|9727.8|9726.3|409
1588073400000|2020-04-28 11:30:00|9727.9|9726.4|9729.2|9727.7|9730.5|9729|9727.9|9726.4|345
1588073700000|2020-04-28 11:35:00|9729.1|9727.6|9730|9728.5|9731.7|9730.2|9728.9|9727.4|294
1588074000000|2020-04-28 11:40:00|9730.1|9728.6|9733.9|9732.4|9734.4|9732.9|9729.7|9728.2|314
1588074300000|2020-04-28 11:45:00|9733.8|9732.3|9727.7|9726.2|9733.9|9732.4|9726.3|9724.8|458
1588074600000|2020-04-28 11:50:00|9727.6|9726.1|9732.5|9731|9732.7|9731.2|9727.2|9725.7|345
1588074900000|2020-04-28 11:55:00|9732.4|9730.9|9728.9|9727.4|9732.7|9731.2|9728.3|9726.8|428
1588075200000|2020-04-28 12:00:00|9729|9727.5|9730.6|9729.1|9731.1|9729.6|9727.4|9725.9|491
1588075500000|2020-04-28 12:05:00|9730.5|9729|9729.3|9727.8|9731.8|9730.3|9727.8|9726.3|446
1588075800000|2020-04-28 12:10:00|9729.4|9727.9|9733.7|9732.2|9734.1|9732.6|9729|9727.5|468
1588076100000|2020-04-28 12:15:00|9733.5|9732|9732.2|9730.7|9735.1|9733.6|9731.4|9729.9|544
1588076400000|2020-04-28 12:20:00|9732|9730.5|9727.2|9725.7|9733.1|9731.6|9727.2|9725.7|544
1588076700000|2020-04-28 12:25:00|9727.4|9725.9|9725.5|9724|9728.1|9726.6|9724|9722.5|684
1588077000000|2020-04-28 12:30:00|9725.7|9724.2|9727.6|9726.1|9727.7|9726.2|9722.6|9721.1|597
1588077300000|2020-04-28 12:35:00|9727.7|9726.2|9726.5|9725|9727.7|9726.2|9724.2|9722.7|481
1588077600000|2020-04-28 12:40:00|9726.6|9725.1|9727.8|9726.3|9727.9|9726.4|9724.4|9722.9|396
1588077900000|2020-04-28 12:45:00|9727.7|9726.2|9726.9|9725.4|9727.8|9726.3|9723.9|9722.4|441
1588078200000|2020-04-28 12:50:00|9727|9725.5|9730|9728.5|9731.4|9729.9|9726.5|9725|375
1588078500000|2020-04-28 12:55:00|9729.9|9728.4|9731.5|9730|9732.2|9730.7|9726.3|9724.8|499
1588078800000|2020-04-28 13:00:00|9731.6|9730.1|9727|9725.5|9732.6|9731.1|9725.8|9724.3|551
1588079100000|2020-04-28 13:05:00|9727.4|9725.9|9731.1|9729.6|9732.1|9730.6|9727.3|9725.8|720
1588079400000|2020-04-28 13:10:00|9731|9729.5|9729.1|9727.6|9732.4|9730.9|9727.5|9726|543
1588079700000|2020-04-28 13:15:00|9728.8|9727.3|9729.1|9727.6|9731.2|9729.7|9726.3|9724.8|631
1588080000000|2020-04-28 13:20:00|9729|9727.5|9726.8|9725.3|9731.3|9729.8|9724.4|9722.9|471
1588080300000|2020-04-28 13:25:00|9726.7|9725.2|9723.1|9721.6|9727.9|9726.4|9721.3|9719.8|548
1588080600000|2020-04-28 13:30:00|9722.9|9721.4|9729|9727.5|9730.2|9728.7|9722.4|9720.9|586
1588080900000|2020-04-28 13:35:00|9729.1|9727.6|9729.5|9728|9730.4|9728.9|9727.5|9726|552
1588081200000|2020-04-28 13:40:00|9729.7|9728.2|9734|9732.5|9736.2|9734.7|9729.7|9728.2|532
1588081500000|2020-04-28 13:45:00|9734.1|9732.6|9738.2|9736.7|9739.7|9738.2|9733.9|9732.4|550
1588081800000|2020-04-28 13:50:00|9738.1|9736.6|9742.5|9741|9743.6|9742.1|9738.1|9736.6|532
1588082100000|2020-04-28 13:55:00|9742.6|9741.1|9742.3|9739.9|9747.3|9745.8|9741.2|9738.8|705
1588082400000|2020-04-28 14:00:00|9742.2|9739.8|9739.5|9738|9743.4|9741.7|9739.1|9737.6|677
1588082700000|2020-04-28 14:05:00|9739.4|9737.9|9735.9|9734.4|9739.8|9738.3|9732.6|9731.1|573
1588083000000|2020-04-28 14:10:00|9735.8|9734.3|9739.3|9737.8|9740.5|9739|9735|9733.5|566
1588083300000|2020-04-28 14:15:00|9739.4|9737.9|9740.3|9738.8|9740.6|9739.1|9736.2|9734.7|575
1588083600000|2020-04-28 14:20:00|9740.2|9738.7|9738.7|9737.2|9741.3|9739.8|9737.4|9735.9|512
1588083900000|2020-04-28 14:25:00|9738.5|9737|9735.4|9733.9|9738.5|9737|9733.5|9732|518
1588084200000|2020-04-28 14:30:00|9735.3|9733.8|9735|9733.5|9738|9736.5|9733.7|9732.2|682
1588084500000|2020-04-28 14:35:00|9734.9|9733.4|9734.8|9733.3|9736.3|9734.8|9731.4|9729.9|520
1588084800000|2020-04-28 14:40:00|9734.9|9733.4|9736.6|9735.1|9740.7|9739.2|9734.8|9733.3|549
1588085100000|2020-04-28 14:45:00|9736.7|9735.2|9735.9|9734.4|9740.5|9739|9734.6|9733.1|547
1588085400000|2020-04-28 14:50:00|9736|9734.5|9737.1|9735.6|9743.5|9742|9732.8|9731.3|790
1588085700000|2020-04-28 14:55:00|9737|9735.5|9750.2|9748.7|9753.1|9751.6|9737|9735.5|1039
1588086000000|2020-04-28 15:00:00|9750.3|9748.8|9751.7|9750.2|9756.2|9754.7|9748.8|9747.3|905
1588086300000|2020-04-28 15:05:00|9751.3|9749.8|9745|9743.5|9751.4|9749.9|9744.2|9742.7|631
1588086600000|2020-04-28 15:10:00|9744.7|9743.2|9743.9|9742.4|9747.7|9746.2|9743.5|9742|519
1588086900000|2020-04-28 15:15:00|9744|9742.5|9743.9|9742.4|9747.4|9745.9|9742.7|9741.2|547
1588087200000|2020-04-28 15:20:00|9743.8|9742.3|9744.1|9742.6|9744.6|9743.1|9742.1|9740.6|450
1588087500000|2020-04-28 15:25:00|9743.9|9742.4|9743.9|9742.4|9744.6|9743.1|9740.6|9739.1|497
1588087800000|2020-04-28 15:30:00|9743.8|9742.3|9747.4|9745.9|9750.1|9748.6|9743.3|9741.8|560
1588088100000|2020-04-28 15:35:00|9747.1|9745.6|9739.8|9738.3|9747.4|9745.9|9739.2|9737.7|584
1588088400000|2020-04-28 15:40:00|9739.6|9738.1|9739.5|9738|9742.4|9740.9|9739.4|9737.9|460
1588088700000|2020-04-28 15:45:00|9739.4|9737.9|9738.6|9737.1|9739.8|9738.3|9736.7|9735.2|449
1588089000000|2020-04-28 15:50:00|9738.7|9737.2|9740.6|9739.1|9740.8|9739.3|9737.9|9736.4|345
1588089300000|2020-04-28 15:55:00|9740.9|9739.4|9744.2|9742.7|9744.6|9743.1|9740.1|9738.6|470
1588089600000|2020-04-28 16:00:00|9744.1|9742.6|9745.6|9744.1|9747.7|9746.2|9743.8|9742.3|505
1588089900000|2020-04-28 16:05:00|9745.7|9744.2|9744.3|9742.8|9746.5|9745|9743.2|9741.7|421
1588090200000|2020-04-28 16:10:00|9744.2|9742.7|9744.6|9743.1|9745.6|9744.1|9743.2|9741.7|339
1588090500000|2020-04-28 16:15:00|9744.5|9743|9750.1|9748.6|9750.7|9749.2|9744.3|9742.8|544
1588090800000|2020-04-28 16:20:00|9750|9748.5|9746.7|9745.2|9750.1|9748.6|9745.9|9744.4|398
1588091100000|2020-04-28 16:25:00|9746.6|9745.1|9749.1|9747.6|9750.9|9749.4|9745.4|9743.9|383
1588091400000|2020-04-28 16:30:00|9749|9747.5|9746.5|9745|9750.9|9749.4|9746.4|9744.9|379
1588091700000|2020-04-28 16:35:00|9746.4|9744.9|9747.8|9746.3|9748.1|9746.6|9745|9743.5|386
1588092000000|2020-04-28 16:40:00|9747.7|9746.2|9747|9745.5|9749.1|9747.6|9745.9|9744.4|308
1588092300000|2020-04-28 16:45:00|9747.1|9745.6|9745.4|9743.9|9748.1|9746.6|9744.7|9743.2|305
1588092600000|2020-04-28 16:50:00|9745.3|9743.8|9743.7|9742.2|9745.6|9744.1|9743.1|9741.6|379
1588092900000|2020-04-28 16:55:00|9743.6|9742.1|9748.7|9747.2|9749|9747.5|9743.6|9742.1|472
1588093200000|2020-04-28 17:00:00|9748.6|9747.1|9749.7|9748.2|9749.7|9748.2|9747.3|9745.8|328
1588093500000|2020-04-28 17:05:00|9749.8|9748.3|9747.4|9745.9|9750.6|9749.1|9747|9745.5|350
1588093800000|2020-04-28 17:10:00|9747.2|9745.7|9746.5|9745|9748.8|9747.3|9746.2|9744.7|312
1588094100000|2020-04-28 17:15:00|9746.6|9745.1|9744.5|9743|9747.1|9745.6|9744.5|9743|359
1588094400000|2020-04-28 17:20:00|9744.6|9743.1|9744.3|9741.9|9745|9743.1|9741.2|9739.3|438
1588094700000|2020-04-28 17:25:00|9744.2|9741.8|9744.4|9742.9|9744.7|9743|9741.3|9739.8|449
1588095000000|2020-04-28 17:30:00|9744.3|9742.8|9743.6|9742.1|9744.9|9743.3|9743.3|9741.4|329
1588095300000|2020-04-28 17:35:00|9743.5|9742|9744.7|9743.2|9745.6|9743.7|9741.6|9739.6|348
1588095600000|2020-04-28 17:40:00|9744.2|9742.7|9745|9743.5|9745.8|9744.3|9744.1|9742.1|283
1588095900000|2020-04-28 17:45:00|9744.9|9743.4|9744.1|9742.6|9747.1|9745.4|9743.9|9742.3|270
1588096200000|2020-04-28 17:50:00|9744.2|9742.7|9741.8|9740.3|9744.6|9742.9|9741.3|9739.3|297
1588096500000|2020-04-28 17:55:00|9742.3|9739.9|9738.7|9737.2|9742.4|9740.5|9738.7|9737.2|313
1588096800000|2020-04-28 18:00:00|9738.6|9737.1|9735.8|9733.4|9739.1|9737.6|9735|9733|464
1588097100000|2020-04-28 18:05:00|9735.7|9733.3|9736.8|9735.3|9737.4|9735.7|9734.6|9732.7|338
1588097400000|2020-04-28 18:10:00|9736.9|9735.4|9739.3|9737.8|9739.5|9738|9736.5|9734.9|396
1588097700000|2020-04-28 18:15:00|9739.4|9737.9|9740.3|9738.8|9741.7|9739.8|9739.1|9737.2|364
1588098000000|2020-04-28 18:20:00|9739.7|9738.2|9740.3|9738.8|9740.9|9739|9739.1|9737.2|305
1588098300000|2020-04-28 18:25:00|9740.2|9738.7|9740.1|9737.7|9740.3|9738.8|9739.2|9737.6|210
1588098600000|2020-04-28 18:30:00|9740|9737.6|9739.8|9738.3|9740.4|9738.5|9738.4|9736.6|267
1588098900000|2020-04-28 18:35:00|9739.6|9738.1|9738.4|9736.9|9740|9738.3|9738.2|9736.4|208
1588099200000|2020-04-28 18:40:00|9738.3|9736.8|9740|9738.5|9740.2|9738.7|9738.3|9736.8|168
1588099500000|2020-04-28 18:45:00|9739.9|9738.4|9738.5|9737|9741.2|9739.7|9738.4|9736.9|235
1588099800000|2020-04-28 18:50:00|9738.6|9737.1|9738.7|9737.2|9739.4|9737.6|9738|9736.5|152
1588100100000|2020-04-28 18:55:00|9738.6|9737.1|9742.7|9740.3|9743.2|9741|9738.4|9736.9|306
1588100400000|2020-04-28 19:00:00|9742.4|9740.9|9739|9737.5|9743.6|9741.6|9739|9737.1|330
1588100700000|2020-04-28 19:05:00|9738.9|9737.4|9739.1|9737.6|9741.3|9739.2|9738.1|9736.2|264
1588101000000|2020-04-28 19:10:00|9739.2|9737.7|9741.3|9739.8|9741.8|9739.9|9738.7|9736.7|310
1588101300000|2020-04-28 19:15:00|9741.7|9739.3|9742|9740.5|9742.8|9741|9740.6|9738.7|256
1588101600000|2020-04-28 19:20:00|9742.1|9740.6|9743.1|9741.6|9743.7|9742|9741.5|9739.8|279
1588101900000|2020-04-28 19:25:00|9743.2|9741.7|9741.8|9739.4|9743.3|9741.8|9741.2|9739.3|190
1588102200000|2020-04-28 19:30:00|9741.4|9739.9|9740.7|9739.2|9741.9|9739.9|9739.9|9738.4|212
1588102500000|2020-04-28 19:35:00|9740.6|9739.1|9740.7|9739.2|9741.5|9739.8|9740.1|9738.1|179
1588102800000|2020-04-28 19:40:00|9740.8|9739.3|9741.3|9739.8|9742.8|9740.8|9740.8|9739|254
1588103100000|2020-04-28 19:45:00|9741.2|9739.7|9747.1|9744.7|9747.1|9745|9741.2|9739.4|291
1588103400000|2020-04-28 19:50:00|9747.2|9744.8|9746.2|9744.7|9747.4|9745.5|9745.2|9743.4|365
1588103700000|2020-04-28 19:55:00|9746.1|9744.6|9745.4|9743.9|9747.6|9745.8|9744.8|9743.3|520
1588104000000|2020-04-28 20:00:00|9745.3|9743.8|9745.7|9743.3|9746.7|9744.8|9745.3|9743.1|228
1588104300000|2020-04-28 20:05:00|9745.8|9743.4|9745.8|9743.4|9746.3|9743.9|9744.2|9742.2|178
1588104600000|2020-04-28 20:10:00|9745.6|9744.1|9748.7|9746.3|9749.4|9747.3|9745.6|9743.5|224
1588104900000|2020-04-28 20:15:00|9748.6|9746.2|9749.4|9747|9750.3|9748.1|9747.3|9744.9|233
1588105200000|2020-04-28 20:20:00|9749.5|9747.1|9748.1|9745.7|9749.6|9747.5|9747.4|9745|224
1588105500000|2020-04-28 20:25:00|9748|9745.6|9749.3|9746.9|9750|9747.9|9747.7|9745.4|300
1588105800000|2020-04-28 20:30:00|9749.2|9746.8|9747.5|9745.1|9749.5|9747.1|9746.9|9745|223
1588106100000|2020-04-28 20:35:00|9747.4|9745|9748.5|9746.1|9750|9747.6|9747.3|9744.9|189
1588106400000|2020-04-28 20:40:00|9748.6|9746.2|9750.5|9748.1|9751|9748.6|9748.1|9745.7|224
1588106700000|2020-04-28 20:45:00|9750.4|9748|9750.3|9747.9|9750.4|9748|9748.7|9746.3|142
1588107000000|2020-04-28 20:50:00|9750.4|9748|9750.7|9748.3|9751.4|9749|9748.6|9746.2|277
1588107300000|2020-04-28 20:55:00|9750.6|9748.2|9751.8|9748.7|9751.8|9748.7|9749.5|9747.1|273
1588107600000|2020-04-28 21:00:00|9752.5|9749.7|9752.1|9747.1|9755.3|9750.5|9750.8|9745.8|64
1588107900000|2020-04-28 21:05:00|9751.2|9746.2|9751.3|9746.3|9753.6|9748.6|9749.4|9744.4|224
1588108200000|2020-04-28 21:10:00|9751.5|9746.5|9752.6|9748.8|9755.8|9750.8|9751.3|9746.3|287
1588108500000|2020-04-28 21:15:00|9752.5|9748.9|9751.1|9746.1|9754.8|9750|9749.1|9744.1|224
1588108800000|2020-04-28 21:20:00|9752.1|9747.1|9750.4|9745.4|9752.1|9747.1|9749.8|9744.8|145
1588109100000|2020-04-28 21:25:00|9750.2|9745.2|9750.7|9745.7|9752.4|9747.4|9748.8|9743.8|153
1588109400000|2020-04-28 21:30:00|9751.2|9746.2|9750.8|9745.8|9751.8|9746.8|9750.2|9745.2|259
1588109700000|2020-04-28 21:35:00|9750.7|9745.7|9751.6|9746.6|9752.3|9747.3|9750.3|9745.3|152
1588110000000|2020-04-28 21:40:00|9751.5|9746.5|9751.9|9746.9|9752.6|9747.6|9751.1|9746.1|163
1588110300000|2020-04-28 21:45:00|9751.8|9746.8|9752.8|9747.8|9754.8|9749.8|9751.4|9746.4|169
1588110600000|2020-04-28 21:50:00|9752.7|9747.7|9749.7|9744.7|9753.1|9748.1|9749.3|9744.5|191
1588110900000|2020-04-28 21:55:00|9749.6|9744.6|9750.5|9745.5|9751.3|9746.3|9749.6|9744.6|234
1588111200000|2020-04-28 22:00:00|9750.3|9745.3|9747.9|9744.7|9750.4|9745.7|9747.2|9743.7|296
1588111500000|2020-04-28 22:05:00|9747.8|9744.6|9750.3|9747.2|9750.6|9748.1|9746.7|9743.7|254
1588111800000|2020-04-28 22:10:00|9749.9|9746.9|9751.1|9748.3|9751.5|9748.9|9749.4|9746.9|194
1588112100000|2020-04-28 22:15:00|9751|9748.4|9748.4|9746|9751|9748.5|9748.2|9745.8|134
1588112400000|2020-04-28 22:20:00|9748.2|9745.8|9748.7|9746.3|9748.8|9746.4|9748.2|9745.8|88
1588112700000|2020-04-28 22:25:00|9748.6|9746.2|9748.4|9746|9748.9|9746.5|9748.3|9745.9|90
1588113000000|2020-04-28 22:30:00|9748.3|9745.9|9748.7|9746.3|9749|9746.6|9748.2|9745.8|101
1588113300000|2020-04-28 22:35:00|9748.6|9746.2|9747.4|9745|9748.8|9746.4|9747.1|9744.7|143
1588113600000|2020-04-28 22:40:00|9746.9|9744.5|9745.6|9743.2|9747|9744.6|9745.5|9743.1|121
1588113900000|2020-04-28 22:45:00|9745.5|9743.1|9746.3|9743.9|9746.6|9744.2|9745.4|9743|105
1588114200000|2020-04-28 22:50:00|9746.2|9743.8|9746.4|9744|9746.7|9744.3|9745.9|9743.5|158
1588114500000|2020-04-28 22:55:00|9746.3|9743.9|9746.8|9744.4|9747|9744.6|9745.3|9742.9|116
1588114800000|2020-04-28 23:00:00|9746.9|9744.5|9745.9|9743.5|9747.6|9745.2|9745.3|9742.9|198
1588115100000|2020-04-28 23:05:00|9745.7|9743.3|9746.1|9743.7|9746.7|9744.3|9745.2|9742.8|192
1588115400000|2020-04-28 23:10:00|9746.2|9743.8|9745.2|9742.8|9746.2|9743.8|9745.1|9742.7|136
1588115700000|2020-04-28 23:15:00|9745.1|9742.7|9744.7|9742.3|9745.3|9742.9|9744.4|9742|186
1588116000000|2020-04-28 23:20:00|9744.6|9742.2|9745|9742.6|9745.6|9743.2|9744.6|9742.2|118
1588116300000|2020-04-28 23:25:00|9744.9|9742.5|9742.9|9740.5|9745.4|9743|9742.6|9740.2|147
1588116600000|2020-04-28 23:30:00|9743|9740.6|9743.8|9741.4|9745|9742.6|9742.3|9739.9|247
1588116900000|2020-04-28 23:35:00|9743.9|9741.5|9743.4|9741|9744.6|9742.2|9742.6|9740.2|266
1588117200000|2020-04-28 23:40:00|9743.3|9740.9|9741.6|9739.2|9743.4|9741|9741.6|9739.2|218
1588117500000|2020-04-28 23:45:00|9741.5|9739.1|9741.8|9739.4|9742|9739.6|9741.5|9739.1|208
1588117800000|2020-04-28 23:50:00|9741.7|9739.3|9740.8|9738.4|9741.8|9739.4|9740.4|9738|241
1588118100000|2020-04-28 23:55:00|9740.5|9738.1|9739.2|9736.8|9740.8|9738.4|9738.6|9736.2|193
1588118400000|2020-04-29 00:00:00|9739|9736.6|9740.8|9738.4|9741.2|9738.9|9739|9736.6|278
1588118700000|2020-04-29 00:05:00|9740.7|9738.3|9738.6|9736.2|9740.7|9738.6|9736.9|9734.6|316
1588119000000|2020-04-29 00:10:00|9738.5|9736.1|9736.7|9734.3|9738.6|9736.2|9735.7|9733.4|247
1588119300000|2020-04-29 00:15:00|9736.5|9734.1|9736.8|9734.4|9738|9735.6|9736.1|9734.1|255
1588119600000|2020-04-29 00:20:00|9736.4|9734.9|9736.2|9734.7|9737.6|9735.6|9735.6|9733.6|306
1588119900000|2020-04-29 00:25:00|9736.8|9734.4|9738.9|9736.5|9739.1|9737.2|9736.3|9734.4|257
1588120200000|2020-04-29 00:30:00|9738.8|9736.4|9735.2|9732.8|9739.1|9737.1|9734.9|9732.7|258
1588120500000|2020-04-29 00:35:00|9735.1|9732.7|9733.3|9731.8|9735.3|9733.2|9732.7|9730.8|329
1588120800000|2020-04-29 00:40:00|9733.7|9731.3|9733.2|9730.8|9734|9732.1|9732.3|9730.3|244
1588121100000|2020-04-29 00:45:00|9733.4|9731|9732.4|9730|9733.5|9731.5|9731.6|9729.8|255
1588121400000|2020-04-29 00:50:00|9731.9|9730.4|9733.1|9730.7|9734.3|9732.3|9731.9|9729.9|247
1588121700000|2020-04-29 00:55:00|9732.9|9730.5|9732.1|9729.7|9733.1|9731.1|9731.5|9729.4|246
1588122000000|2020-04-29 01:00:00|9732|9729.6|9733.3|9730.9|9733.4|9731.1|9732|9729.6|194
1588122300000|2020-04-29 01:05:00|9733.2|9730.8|9732.9|9730.5|9733.9|9731.9|9732.2|9730.1|180
1588122600000|2020-04-29 01:10:00|9732.8|9730.4|9731.7|9729.3|9732.9|9730.5|9731.1|9729.1|221
1588122900000|2020-04-29 01:15:00|9731.9|9729.5|9732.6|9731.1|9733.3|9731.3|9731.8|9729.5|337
1588123200000|2020-04-29 01:20:00|9733.1|9730.7|9731|9729.5|9733.4|9731.5|9730.7|9728.9|331
1588123500000|2020-04-29 01:25:00|9730.9|9729.4|9730.4|9728|9731.6|9729.6|9730.1|9727.7|174
1588123800000|2020-04-29 01:30:00|9730.3|9727.9|9726.5|9724.1|9731.3|9728.9|9725.7|9723.3|361
1588124100000|2020-04-29 01:35:00|9726.2|9723.8|9725.8|9724.3|9727.8|9725.9|9725.8|9723.8|353
1588124400000|2020-04-29 01:40:00|9725.9|9724.4|9725.1|9722.7|9726.4|9724.4|9723.5|9721.5|373
1588124700000|2020-04-29 01:45:00|9725|9722.6|9729|9726.6|9730|9727.7|9724.8|9722.6|292
1588125000000|2020-04-29 01:50:00|9729.1|9726.7|9728.6|9726.2|9731.1|9729.1|9728.1|9725.7|258
1588125300000|2020-04-29 01:55:00|9728.9|9726.5|9729.3|9726.9|9730.5|9728.4|9728.7|9726.3|295
1588125600000|2020-04-29 02:00:00|9729.2|9726.8|9728.5|9726.1|9730.5|9728.1|9728.1|9725.7|264
1588125900000|2020-04-29 02:05:00|9728.4|9726|9727|9725.5|9728.8|9726.7|9726.8|9725|285
1588126200000|2020-04-29 02:10:00|9727.4|9725|9727.3|9725.8|9727.7|9725.8|9726.6|9724.3|290
1588126500000|2020-04-29 02:15:00|9727.2|9725.7|9727.5|9725.1|9729.3|9727.5|9726.8|9725|355
1588126800000|2020-04-29 02:20:00|9726.9|9725.4|9726|9723.6|9727.7|9725.7|9725|9723.1|354
1588127100000|2020-04-29 02:25:00|9726.1|9723.7|9725|9722.6|9726.8|9724.8|9724.3|9722.3|223
1588127400000|2020-04-29 02:30:00|9724.9|9722.5|9726.3|9724.8|9727|9725.1|9724.7|9722.5|254
1588127700000|2020-04-29 02:35:00|9726.4|9724.9|9726.3|9723.9|9726.8|9725|9725.5|9723.5|180
1588128000000|2020-04-29 02:40:00|9726.5|9724.1|9726.8|9725.3|9727.7|9725.8|9726.1|9724|202
1588128300000|2020-04-29 02:45:00|9726.9|9725.4|9729.2|9726.8|9730.2|9728.3|9726.9|9725|205
1588128600000|2020-04-29 02:50:00|9729.3|9726.9|9728.5|9727|9729.9|9727.9|9728.1|9726|227
1588128900000|2020-04-29 02:55:00|9728.6|9727.1|9728.4|9726|9729.4|9727.5|9726.6|9724.7|260
1588129200000|2020-04-29 03:00:00|9728.3|9725.9|9730|9728.5|9730.6|9728.7|9728.2|9725.8|235
1588129500000|2020-04-29 03:05:00|9730.1|9728.6|9728.9|9727.4|9730.5|9728.6|9728.8|9726.7|146
1588129800000|2020-04-29 03:10:00|9728.8|9727.3|9730.4|9728|9731.7|9729.8|9728|9726|260
1588130100000|2020-04-29 03:15:00|9730.5|9728.1|9729.9|9727.5|9731.2|9728.8|9729.4|9727.4|189
1588130400000|2020-04-29 03:20:00|9730|9727.6|9730.8|9729.3|9731.3|9729.4|9729.2|9727|208
1588130700000|2020-04-29 03:25:00|9731.2|9728.8|9731.2|9728.8|9731.7|9729.8|9730.1|9727.9|223
1588131000000|2020-04-29 03:30:00|9731.3|9728.9|9731.1|9728.7|9731.7|9729.8|9730.6|9728.4|151
1588131300000|2020-04-29 03:35:00|9731.2|9728.8|9731|9728.6|9732|9729.8|9730.4|9728.5|94
1588131600000|2020-04-29 03:40:00|9730.9|9728.5|9731.4|9729|9732.4|9730.4|9730.9|9728.5|102
1588131900000|2020-04-29 03:45:00|9731.3|9728.9|9732.5|9730.1|9733.7|9731.6|9731.3|9728.9|163
1588132200000|2020-04-29 03:50:00|9732.6|9730.2|9731.3|9728.9|9732.8|9730.9|9730.3|9728.5|135
1588132500000|2020-04-29 03:55:00|9731.2|9728.8|9729.4|9727|9731.3|9728.9|9727.5|9725.6|309
1588132800000|2020-04-29 04:00:00|9729.5|9727.1|9730.3|9727.9|9730.5|9728.6|9728.9|9726.9|249
1588133100000|2020-04-29 04:05:00|9730.2|9727.8|9729.5|9727.1|9730.3|9728.3|9728|9726|221
1588133400000|2020-04-29 04:10:00|9729.4|9727|9729.6|9727.2|9730.5|9728.6|9728.7|9726.4|239
1588133700000|2020-04-29 04:15:00|9729.5|9727.1|9730.2|9727.8|9730.3|9728.3|9727.8|9726|302
1588134000000|2020-04-29 04:20:00|9729.8|9728.3|9731.4|9729|9731.5|9729.6|9729.8|9727.8|238
1588134300000|2020-04-29 04:25:00|9731.3|9728.9|9732.1|9729.7|9732.4|9730.4|9730.7|9728.7|194
1588134600000|2020-04-29 04:30:00|9731.9|9729.5|9732.4|9730|9732.7|9730.8|9731.2|9729.1|188
1588134900000|2020-04-29 04:35:00|9732.5|9730.1|9732.1|9729.7|9732.9|9730.9|9730.3|9728.5|199
1588135200000|2020-04-29 04:40:00|9731.6|9730.1|9731.2|9728.8|9732.9|9731|9730.7|9728.7|181
1588135500000|2020-04-29 04:45:00|9730.7|9729.2|9730.8|9728.4|9731.3|9729.2|9730.1|9728.2|163
1588135800000|2020-04-29 04:50:00|9730.9|9728.5|9730.5|9728.1|9731.4|9729.5|9729.9|9727.9|160
1588136100000|2020-04-29 04:55:00|9730.4|9728|9728.9|9726.5|9730.8|9728.9|9728.2|9726.3|243
1588136400000|2020-04-29 05:00:00|9728.8|9726.4|9728.5|9726.1|9729.5|9727.5|9727.8|9725.8|160
1588136700000|2020-04-29 05:05:00|9728.1|9726.6|9728.7|9726.3|9729.8|9728|9727.5|9726|195
1588137000000|2020-04-29 05:10:00|9728.6|9726.2|9728.5|9727|9729|9727.1|9727.8|9725.9|133
1588137300000|2020-04-29 05:15:00|9728.4|9726.9|9729.1|9727.6|9729.6|9727.7|9728|9725.9|199
1588137600000|2020-04-29 05:20:00|9729.2|9727.7|9727|9724.6|9729.7|9727.8|9726.3|9724.4|246
1588137900000|2020-04-29 05:25:00|9727.1|9724.7|9727|9725.5|9727.6|9725.6|9724.6|9722.7|298
1588138200000|2020-04-29 05:30:00|9726.8|9725.3|9728.4|9726|9728.9|9727|9726.1|9724.2|228
1588138500000|2020-04-29 05:35:00|9728.3|9725.9|9727.3|9725.8|9728.7|9726.7|9725.9|9724|253
1588138800000|2020-04-29 05:40:00|9727.7|9725.3|9727|9725.5|9728.4|9726.4|9725.6|9723.7|248
1588139100000|2020-04-29 05:45:00|9727.2|9725.7|9726.5|9724.1|9728.2|9726|9724.9|9722.9|245
1588139400000|2020-04-29 05:50:00|9726.6|9724.2|9727.5|9725.1|9727.9|9725.8|9726.5|9724.2|235
1588139700000|2020-04-29 05:55:00|9727.6|9725.2|9724.5|9722.1|9727.7|9725.8|9724.5|9722.1|217
1588140000000|2020-04-29 06:00:00|9724.4|9722|9728.8|9726.4|9728.9|9726.9|9724.3|9721.9|425
1588140300000|2020-04-29 06:05:00|9727.7|9726.2|9731.2|9728.8|9731.9|9730|9727.7|9726.1|378
1588140600000|2020-04-29 06:10:00|9731.3|9728.9|9734.8|9732.4|9735.8|9733.6|9729.5|9727.2|439
1588140900000|2020-04-29 06:15:00|9735.1|9732.7|9735.9|9733.5|9737.5|9735.6|9733.9|9731.7|453
1588141200000|2020-04-29 06:20:00|9735.8|9733.4|9736.7|9735.2|9738|9735.9|9735.5|9733.4|438
1588141500000|2020-04-29 06:25:00|9737.1|9734.7|9737.1|9734.7|9738|9736|9735.2|9733|414
1588141800000|2020-04-29 06:30:00|9737|9734.6|9730.9|9729.4|9738.5|9736.1|9730.9|9729.4|417
1588142100000|2020-04-29 06:35:00|9730.8|9729.3|9733.7|9731.3|9734|9731.8|9730.2|9728.3|357
1588142400000|2020-04-29 06:40:00|9733.6|9731.2|9736.1|9733.7|9736.2|9734.1|9732|9729.9|385
1588142700000|2020-04-29 06:45:00|9736.2|9733.8|9734.2|9731.8|9737.1|9735.3|9732.1|9729.9|471
1588143000000|2020-04-29 06:50:00|9734.1|9731.7|9734.8|9732.4|9734.9|9733.1|9730.4|9728.5|467
1588143300000|2020-04-29 06:55:00|9735.4|9733|9732.7|9730.3|9736.3|9734.3|9732.1|9730|575
1588143600000|2020-04-29 07:00:00|9732.8|9730.4|9727|9725.5|9738|9735.9|9726.3|9724.4|860
1588143900000|2020-04-29 07:05:00|9726.9|9725.4|9726.7|9725.2|9728.8|9726.7|9724.6|9722.2|720
1588144200000|2020-04-29 07:10:00|9726.6|9725.1|9726.5|9724.1|9727.5|9725.4|9721.6|9719.2|500
1588144500000|2020-04-29 07:15:00|9726.6|9724.2|9726|9724.5|9729.8|9727.8|9725.5|9723.2|587
1588144800000|2020-04-29 07:20:00|9726.2|9724.7|9722.5|9721|9728.6|9726.4|9722.4|9720.6|651
1588145100000|2020-04-29 07:25:00|9722.4|9720.9|9722|9720.5|9724.7|9722.7|9721.3|9719.4|601
1588145400000|2020-04-29 07:30:00|9721.6|9720.1|9719.9|9718.4|9724.1|9722.3|9719.2|9717.6|607
1588145700000|2020-04-29 07:35:00|9719.8|9718.3|9723.8|9721.4|9724.1|9722|9717.5|9715.9|537
1588146000000|2020-04-29 07:40:00|9723.9|9721.5|9723.1|9721.6|9724.7|9722.7|9720.2|9718.3|542
1588146300000|2020-04-29 07:45:00|9723.3|9721.8|9722.5|9720.1|9724.2|9722.2|9721.1|9719.2|557
1588146600000|2020-04-29 07:50:00|9722.6|9720.2|9721.9|9719.5|9722.9|9720.9|9719.3|9717.3|439
1588146900000|2020-04-29 07:55:00|9721.8|9719.4|9720.3|9717.9|9721.9|9719.9|9718|9716.1|524
1588147200000|2020-04-29 08:00:00|9720.2|9717.8|9720.1|9718.6|9720.9|9718.9|9717|9715.1|688
1588147500000|2020-04-29 08:05:00|9720.2|9718.7|9717.2|9715.7|9720.9|9719|9716.9|9715.1|477
1588147800000|2020-04-29 08:10:00|9717.1|9715.6|9721.8|9719.4|9721.8|9719.7|9717|9715.4|476
1588148100000|2020-04-29 08:15:00|9721.7|9719.3|9717.1|9715.6|9722.1|9719.9|9716.3|9714.5|444
1588148400000|2020-04-29 08:20:00|9717|9715.5|9720.9|9718.5|9720.9|9719|9717|9715.4|412
1588148700000|2020-04-29 08:25:00|9721|9718.6|9719.4|9717|9722.3|9720.8|9717.6|9715.7|467
1588149000000|2020-04-29 08:30:00|9719.1|9716.7|9716.5|9715|9720.4|9718.7|9716.4|9714.4|485
1588149300000|2020-04-29 08:35:00|9716.6|9715.1|9716.2|9713.8|9717.6|9716.1|9715.2|9713.5|376
1588149600000|2020-04-29 08:40:00|9715.8|9714.3|9716|9714.5|9716.9|9715.3|9713.5|9711.5|353
1588149900000|2020-04-29 08:45:00|9715.9|9714.4|9721|9719.5|9721.6|9719.9|9715.6|9714.1|350
1588150200000|2020-04-29 08:50:00|9720.9|9719.4|9718.7|9716.3|9722.3|9720.4|9717.9|9716.1|437
1588150500000|2020-04-29 08:55:00|9718.8|9716.4|9721.3|9718.9|9721.7|9719.7|9718|9716.1|449
1588150800000|2020-04-29 09:00:00|9721.2|9718.8|9720.7|9719.2|9722.2|9720.1|9718.9|9717|459
1588151100000|2020-04-29 09:05:00|9721.2|9718.8|9721.8|9719.4|9723.5|9722|9719.6|9718.1|342
1588151400000|2020-04-29 09:10:00|9721.3|9719.8|9720.6|9719.1|9722.4|9720.7|9718.8|9717.2|341
1588151700000|2020-04-29 09:15:00|9720.7|9719.2|9722|9719.6|9722.7|9721.2|9720.1|9718.4|248
1588152000000|2020-04-29 09:20:00|9721.2|9719.7|9718|9715.6|9721.7|9719.9|9716.5|9714.5|397
1588152300000|2020-04-29 09:25:00|9717.9|9715.5|9717.1|9715.6|9718.6|9717.1|9716.3|9714.7|359
1588152600000|2020-04-29 09:30:00|9717|9715.5|9721.6|9719.2|9721.6|9719.7|9716.5|9714.9|440
1588152900000|2020-04-29 09:35:00|9721.5|9719.1|9724.1|9722.6|9725.4|9723.5|9720.4|9718.5|437
1588153200000|2020-04-29 09:40:00|9724.3|9722.8|9727.2|9724.8|9728.4|9726.3|9723.2|9721.3|476
1588153500000|2020-04-29 09:45:00|9727.1|9724.7|9726.2|9724.7|9727.6|9725.8|9725|9723.1|488
1588153800000|2020-04-29 09:50:00|9726.7|9724.3|9734.3|9731.9|9734.4|9732.4|9725.8|9723.7|431
1588154100000|2020-04-29 09:55:00|9734.2|9731.8|9736.7|9735.2|9737.2|9735.2|9732.6|9731.1|338
1588154400000|2020-04-29 10:00:00|9736.6|9735.1|9740|9737.6|9740.5|9738.7|9735.7|9734.1|431
1588154700000|2020-04-29 10:05:00|9740.1|9737.7|9731.5|9729.1|9740.1|9737.9|9731.3|9729.1|358
1588155000000|2020-04-29 10:10:00|9731.6|9729.2|9735.3|9733.8|9736.6|9734.7|9730.4|9728.3|420
1588155300000|2020-04-29 10:15:00|9735.5|9734|9736.7|9734.3|9739.9|9738|9735.3|9733.4|351
1588155600000|2020-04-29 10:20:00|9736.1|9734.6|9739|9737.5|9739.4|9737.9|9734.6|9733|312
1588155900000|2020-04-29 10:25:00|9738.7|9737.2|9735.8|9733.4|9739|9737.2|9735.3|9733.4|289
1588156200000|2020-04-29 10:30:00|9735.3|9733.8|9740.1|9738.6|9740.1|9738.6|9735.2|9733.2|356
1588156500000|2020-04-29 10:35:00|9740|9738.5|9743|9741.5|9745.7|9743.7|9740|9738|428
1588156800000|2020-04-29 10:40:00|9742.9|9741.4|9744.8|9742.4|9746.6|9744.3|9742.1|9740.1|565
1588157100000|2020-04-29 10:45:00|9744.9|9742.5|9744.9|9743.4|9747.3|9745.3|9743.3|9741.2|440
1588157400000|2020-04-29 10:50:00|9744.6|9743.1|9746|9744.5|9747.2|9745.2|9744|9742.1|301
1588157700000|2020-04-29 10:55:00|9746.1|9744.6|9745.7|9744.2|9747.9|9746.4|9744.7|9742.9|297
1588158000000|2020-04-29 11:00:00|9745.8|9744.3|9748.6|9746.2|9749.9|9748.1|9745.7|9744.2|436
1588158300000|2020-04-29 11:05:00|9748.3|9746.8|9749.2|9746.8|9752.9|9750.6|9748|9746.3|430
1588158600000|2020-04-29 11:10:00|9748.7|9747.2|9744.7|9743.2|9749.3|9747.4|9744.6|9742.8|427
1588158900000|2020-04-29 11:15:00|9744.8|9743.3|9744.9|9743.4|9746|9744.2|9742.4|9740.8|364
1588159200000|2020-04-29 11:20:00|9744.8|9743.3|9744.8|9742.4|9745.7|9743.8|9743.5|9741.7|386
1588159500000|2020-04-29 11:25:00|9744.7|9742.3|9743.2|9741.7|9744.9|9742.9|9741.9|9740.1|424
1588159800000|2020-04-29 11:30:00|9743.3|9741.8|9740|9738.5|9743.7|9742.2|9739.8|9738.2|369
1588160100000|2020-04-29 11:35:00|9739.9|9738.4|9742.5|9740.1|9743.1|9741.3|9739.2|9737.6|375
1588160400000|2020-04-29 11:40:00|9742.4|9740|9744.3|9742.8|9746.1|9744.3|9741.4|9739.6|450
1588160700000|2020-04-29 11:45:00|9744.5|9743|9749|9747.5|9749.1|9747.6|9743.6|9741.7|425
1588161000000|2020-04-29 11:50:00|9748.9|9747.4|9749.1|9747.6|9751.9|9750.1|9747.7|9745.8|541
1588161300000|2020-04-29 11:55:00|9749.2|9747.7|9748.9|9746.5|9750.6|9749.1|9747.5|9745.5|345
1588161600000|2020-04-29 12:00:00|9748.5|9747|9749.2|9747.7|9750|9748.1|9745.5|9743.7|392
1588161900000|2020-04-29 12:05:00|9749.6|9747.2|9749.5|9748|9750.6|9748.7|9748.4|9746.6|371
1588162200000|2020-04-29 12:10:00|9749.6|9748.1|9749.9|9748.4|9751.7|9750.2|9748.5|9747|340
1588162500000|2020-04-29 12:15:00|9750|9748.5|9747.1|9745.6|9751.7|9750.2|9745.8|9744.3|404
1588162800000|2020-04-29 12:20:00|9747|9745.5|9746.7|9745.2|9748.3|9746.8|9746.5|9745|305
1588163100000|2020-04-29 12:25:00|9746.6|9745.1|9749.6|9744.6|9749.8|9746.6|9745.6|9744|418
1588163400000|2020-04-29 12:30:00|9749.3|9744.7|9748.2|9745.8|9752.5|9750.1|9744.9|9742.3|1073
1588163700000|2020-04-29 12:35:00|9748.3|9745.9|9740.7|9739.2|9748.3|9745.9|9740|9738.5|747
1588164000000|2020-04-29 12:40:00|9740.6|9739.1|9741.3|9738.9|9741.5|9739.2|9736|9734.1|636
1588164300000|2020-04-29 12:45:00|9740.6|9739.1|9740.9|9738.5|9744.1|9741.7|9738.8|9736.8|613
1588164600000|2020-04-29 12:50:00|9741|9738.6|9738.4|9736.9|9741.1|9739.1|9737.8|9735.9|559
1588164900000|2020-04-29 12:55:00|9738.5|9737|9736.7|9735.2|9740|9738.5|9736.6|9734.8|626
1588165200000|2020-04-29 13:00:00|9736.6|9735.1|9733|9730.6|9740|9738.3|9732.8|9730.4|801
1588165500000|2020-04-29 13:05:00|9733.1|9730.7|9726.9|9724.5|9734.1|9732.2|9726.9|9724.5|712
1588165800000|2020-04-29 13:10:00|9727|9724.6|9729.3|9727.8|9731.6|9730.1|9725.6|9723.6|662
1588166100000|2020-04-29 13:15:00|9729.8|9727.4|9726.7|9725.2|9729.9|9727.7|9725.6|9723.7|487
1588166400000|2020-04-29 13:20:00|9726.8|9725.3|9724|9722.5|9728.7|9727.2|9723.5|9722|471
1588166700000|2020-04-29 13:25:00|9723.9|9722.4|9717.9|9716.4|9725.6|9723.9|9717.3|9715.3|644
1588167000000|2020-04-29 13:30:00|9718|9716.5|9715.2|9713.7|9719.7|9717.7|9714.5|9712.6|638
1588167300000|2020-04-29 13:35:00|9715.1|9713.6|9717.1|9715.6|9717.6|9715.6|9714.6|9713.1|513
1588167600000|2020-04-29 13:40:00|9717.2|9715.7|9718.5|9717|9723.4|9721.7|9717.2|9715.3|590
1588167900000|2020-04-29 13:45:00|9718.4|9716.9|9720.7|9718.3|9720.8|9718.8|9717.1|9715.4|536
1588168200000|2020-04-29 13:50:00|9720.8|9718.4|9720.7|9718.3|9722.2|9720.1|9718.6|9716.7|543
1588168500000|2020-04-29 13:55:00|9720.8|9718.4|9723.7|9721.3|9725.6|9723.6|9718.7|9716.7|544
1588168800000|2020-04-29 14:00:00|9723.8|9721.4|9730.2|9727.8|9730.3|9728.2|9722.1|9719.8|675
1588169100000|2020-04-29 14:05:00|9730.1|9727.7|9728.7|9727.2|9731.9|9730|9727.7|9725.7|646
1588169400000|2020-04-29 14:10:00|9728.8|9727.3|9730.4|9728.9|9731.8|9729.9|9726.3|9724.4|515
1588169700000|2020-04-29 14:15:00|9730.5|9729|9734.9|9732.5|9735.4|9733.7|9726.3|9724.3|663
1588170000000|2020-04-29 14:20:00|9734.6|9733.1|9736.7|9734.3|9737.8|9735.7|9733.5|9731.5|545
1588170300000|2020-04-29 14:25:00|9736.6|9735.1|9736.8|9735.3|9738.4|9736.4|9734.7|9733.1|521
1588170600000|2020-04-29 14:30:00|9737.3|9735.8|9740.5|9739|9742.2|9740.4|9734.7|9733.2|519
1588170900000|2020-04-29 14:35:00|9740.7|9739.2|9734.1|9732.6|9740.8|9739.3|9734|9732.1|535
1588171200000|2020-04-29 14:40:00|9734.6|9732.2|9735.2|9733.7|9737.9|9736.4|9733.6|9731.6|589
1588171500000|2020-04-29 14:45:00|9735.1|9733.6|9733.2|9731.7|9737.8|9735.9|9732.5|9730.5|475
1588171800000|2020-04-29 14:50:00|9733.3|9731.8|9731.4|9729.9|9733.4|9731.9|9727.4|9725.6|619
1588172100000|2020-04-29 14:55:00|9731.5|9730|9737.2|9735.7|9738.6|9737.1|9730.9|9729.2|611
1588172400000|2020-04-29 15:00:00|9737.1|9735.6|9737.3|9735.8|9740.3|9738.4|9735.6|9734.1|467
1588172700000|2020-04-29 15:05:00|9737.4|9735.9|9736.1|9733.7|9737.9|9736.2|9734.7|9733|442
1588173000000|2020-04-29 15:10:00|9736.2|9733.8|9737.5|9735.1|9738.5|9737|9734.8|9732.8|480
1588173300000|2020-04-29 15:15:00|9737.1|9735.6|9741.5|9739.1|9741.5|9739.5|9736.4|9734.4|474
1588173600000|2020-04-29 15:20:00|9741.4|9739|9739.8|9737.4|9744.4|9742.5|9739.2|9737.2|411
1588173900000|2020-04-29 15:25:00|9739.7|9737.3|9740.6|9738.2|9740.7|9739|9738.5|9736.7|359
1588174200000|2020-04-29 15:30:00|9740.5|9738.1|9744.9|9743.4|9745.4|9743.5|9740.2|9738.1|503
1588174500000|2020-04-29 15:35:00|9745.1|9743.6|9747.2|9745.7|9747.6|9745.9|9743.7|9742.1|472
1588174800000|2020-04-29 15:40:00|9747.1|9745.6|9744.6|9743.1|9748.5|9746.7|9744.2|9742.3|423
1588175100000|2020-04-29 15:45:00|9744.7|9743.2|9743.2|9741.7|9745.8|9744|9742.6|9740.7|404
1588175400000|2020-04-29 15:50:00|9743.3|9741.8|9745.2|9743.7|9745.7|9743.9|9742.8|9740.5|389
1588175700000|2020-04-29 15:55:00|9745|9743.5|9749.4|9747.9|9749.5|9748|9743.8|9742.3|510
1588176000000|2020-04-29 16:00:00|9749.5|9748|9749.9|9748.4|9752.7|9751.2|9747.8|9745.9|517
1588176300000|2020-04-29 16:05:00|9749.8|9748.3|9751|9749.5|9751.4|9749.9|9749.7|9748.2|393
1588176600000|2020-04-29 16:10:00|9750.8|9749.3|9756.4|9754.9|9757.4|9755.4|9750.6|9748.5|440
1588176900000|2020-04-29 16:15:00|9756.6|9755.1|9760.8|9759.3|9762|9759.6|9756.2|9754.1|485
1588177200000|2020-04-29 16:20:00|9760.7|9759.2|9754|9752.5|9761.2|9759.7|9753.9|9752|494
1588177500000|2020-04-29 16:25:00|9754.4|9752|9753.1|9751.6|9754.8|9752.6|9751.1|9749.2|404
1588177800000|2020-04-29 16:30:00|9753|9751.5|9755.1|9753.6|9756.9|9755.1|9752.9|9751.4|300
1588178100000|2020-04-29 16:35:00|9755|9753.5|9754.3|9752.8|9755.3|9753.7|9752|9750.1|355
1588178400000|2020-04-29 16:40:00|9754.6|9752.2|9756.3|9753.9|9758.4|9756.2|9754.1|9752.1|312
1588178700000|2020-04-29 16:45:00|9756.1|9753.7|9756.1|9754.6|9758.5|9756.7|9755|9753.4|351
1588179000000|2020-04-29 16:50:00|9756|9754.5|9756.6|9755.1|9759.6|9757.6|9755.6|9753.8|382
1588179300000|2020-04-29 16:55:00|9756.7|9755.2|9764.7|9762.3|9764.9|9762.6|9756.7|9754.7|461
1588179600000|2020-04-29 17:00:00|9764.5|9762.1|9765.5|9764|9767|9764.9|9763.1|9761|553
1588179900000|2020-04-29 17:05:00|9765.6|9764.1|9760.2|9758.7|9769|9767|9759.7|9758|424
1588180200000|2020-04-29 17:10:00|9760.1|9758.6|9761.1|9759.6|9762|9760.5|9760.1|9758.3|305
1588180500000|2020-04-29 17:15:00|9761|9759.5|9756.8|9755.3|9761.7|9759.8|9756.4|9754.9|395
1588180800000|2020-04-29 17:20:00|9756.7|9755.2|9758.4|9756|9759.5|9757.8|9756.7|9754.9|366
1588181100000|2020-04-29 17:25:00|9758.3|9755.9|9757.7|9756.2|9759.5|9757.6|9756.3|9754.4|423
1588181400000|2020-04-29 17:30:00|9757.6|9756.1|9757.8|9756.3|9760.2|9758|9757|9754.9|422
1588181700000|2020-04-29 17:35:00|9757.7|9756.2|9760.4|9758.9|9761.3|9759.6|9757.5|9756|331
1588182000000|2020-04-29 17:40:00|9760.8|9758.4|9762.6|9761.1|9763|9761.1|9760.1|9758|434
1588182300000|2020-04-29 17:45:00|9763|9760.6|9764.5|9762.1|9765.2|9763.2|9762.6|9760.5|357
1588182600000|2020-04-29 17:50:00|9764.6|9762.2|9761|9759.5|9764.9|9763.1|9759.2|9757.7|307
1588182900000|2020-04-29 17:55:00|9760.9|9759.4|9756.6|9751.6|9764|9762.1|9755.4|9750.4|600
1588183200000|2020-04-29 18:00:00|9757.1|9752.1|9748.9|9746.5|9759.2|9756.1|9743.9|9741.5|1007
1588183500000|2020-04-29 18:05:00|9748.8|9746.4|9754.5|9752.1|9756.5|9754.1|9748|9745.6|622
1588183800000|2020-04-29 18:10:00|9754.6|9752.2|9747.3|9744.9|9755.3|9752.9|9746.9|9744.5|660
1588184100000|2020-04-29 18:15:00|9747.2|9744.8|9748.7|9746.3|9750.5|9748.4|9744.4|9742.1|703
1588184400000|2020-04-29 18:20:00|9748.8|9746.4|9746.4|9744|9749.4|9747.5|9745.5|9743.5|661
1588184700000|2020-04-29 18:25:00|9746.3|9743.9|9746.8|9744.4|9747.9|9745.5|9745.3|9742.9|653
1588185000000|2020-04-29 18:30:00|9746.7|9744.3|9754.6|9752.2|9755.3|9752.9|9745.9|9743.5|690
1588185300000|2020-04-29 18:35:00|9754.7|9752.3|9748.4|9746|9754.8|9752.4|9746.5|9744.1|687
1588185600000|2020-04-29 18:40:00|9748.3|9745.9|9747|9744.6|9754.1|9751.7|9746|9743.6|910
1588185900000|2020-04-29 18:45:00|9746.9|9744.5|9752.3|9749.9|9753.8|9751.4|9745.8|9744|716
1588186200000|2020-04-29 18:50:00|9752.1|9749.7|9754.2|9751.8|9755.1|9752.7|9748.5|9746.1|665
1588186500000|2020-04-29 18:55:00|9754.3|9751.9|9756.4|9754|9756.9|9754.5|9751.8|9749.4|845
1588186800000|2020-04-29 19:00:00|9756.9|9754.5|9748.9|9746.5|9759|9756.6|9748.4|9746.4|834
1588187100000|2020-04-29 19:05:00|9748.8|9746.4|9745.9|9743.5|9751.4|9749|9745.3|9742.9|560
1588187400000|2020-04-29 19:10:00|9745.7|9743.3|9749.6|9747.2|9751|9748.6|9744.9|9742.7|470
1588187700000|2020-04-29 19:15:00|9749.5|9747.1|9752.7|9751.2|9753.8|9751.8|9749.5|9747.1|411
1588188000000|2020-04-29 19:20:00|9752.8|9751.3|9753.7|9751.3|9754.2|9752|9751|9748.8|442
1588188300000|2020-04-29 19:25:00|9753.6|9751.2|9751.3|9748.9|9753.9|9751.5|9750.3|9747.9|477
1588188600000|2020-04-29 19:30:00|9750.9|9748.5|9752.2|9749.8|9754.4|9752|9749.9|9747.5|461
1588188900000|2020-04-29 19:35:00|9752.1|9749.7|9747.6|9745.2|9752.2|9749.8|9747.4|9745|560
1588189200000|2020-04-29 19:40:00|9747.3|9744.9|9745.2|9742.8|9748|9745.6|9744.3|9741.9|559
1588189500000|2020-04-29 19:45:00|9745.1|9742.7|9745|9742.6|9746|9743.6|9743.6|9741.5|504
1588189800000|2020-04-29 19:50:00|9745.1|9742.7|9747.1|9744.7|9747.5|9745.7|9744.4|9742.5|521
1588190100000|2020-04-29 19:55:00|9747.3|9744.9|9747.7|9745.3|9748.4|9746.4|9746.1|9744.2|452
1588190400000|2020-04-29 20:00:00|9747.8|9745.4|9747.9|9745.5|9749.4|9747|9747.4|9745.1|317
1588190700000|2020-04-29 20:05:00|9748|9745.6|9748.9|9746.5|9749.6|9747.2|9747.6|9745.2|285
1588191000000|2020-04-29 20:10:00|9748.8|9746.4|9752.4|9750|9752.6|9750.2|9748.5|9746.3|178
1588191300000|2020-04-29 20:15:00|9752.2|9749.8|9752.8|9750.4|9753.5|9751.1|9752|9749.6|203
1588191600000|2020-04-29 20:20:00|9752.7|9750.3|9748.7|9746.3|9752.8|9750.4|9747.9|9745.5|199
1588191900000|2020-04-29 20:25:00|9748.6|9746.2|9746.5|9744.1|9749.4|9747|9746.4|9744|206
1588192200000|2020-04-29 20:30:00|9746.6|9744.2|9745.1|9742.7|9747.4|9745|9745.1|9742.7|309
1588192500000|2020-04-29 20:35:00|9745.2|9742.8|9746.6|9744.2|9747|9744.6|9745.1|9742.7|257
1588192800000|2020-04-29 20:40:00|9746.5|9744.1|9743.5|9741.1|9746.7|9744.3|9743|9740.6|336
1588193100000|2020-04-29 20:45:00|9743.4|9741|9744.1|9741.7|9745.1|9742.7|9743.2|9740.8|277
1588193400000|2020-04-29 20:50:00|9743.9|9741.5|9741.1|9738.7|9746.6|9744.2|9740.4|9738|308
1588193700000|2020-04-29 20:55:00|9741|9738.6|9738|9735.2|9741.8|9739.4|9737.8|9734.6|487
1588194000000|2020-04-29 21:00:00|9738.4|9733.4|9737.8|9733.4|9738.9|9733.9|9736.6|9732.1|58
1588194300000|2020-04-29 21:05:00|9738.2|9733.2|9738.8|9733.8|9740.3|9735.3|9737.3|9732.8|183
1588194600000|2020-04-29 21:10:00|9738.9|9733.9|9740|9735.6|9741.1|9736.4|9738.8|9733.8|326
1588194900000|2020-04-29 21:15:00|9739.8|9735.7|9739.5|9735.1|9740.4|9736.4|9738.5|9734.4|307
1588195200000|2020-04-29 21:20:00|9739.6|9735.2|9739.8|9734.8|9740.9|9736.4|9738.4|9734.4|242
1588195500000|2020-04-29 21:25:00|9739.9|9734.9|9739.8|9734.8|9740.9|9736.2|9738.5|9734.2|299
1588195800000|2020-04-29 21:30:00|9742|9737|9748.1|9743.1|9752.9|9747.9|9742|9737|256
1588196100000|2020-04-29 21:35:00|9747.9|9742.9|9745.3|9740.3|9751|9746|9744.5|9739.5|202
1588196400000|2020-04-29 21:40:00|9745.4|9740.4|9749.8|9744.8|9752|9747|9744.4|9739.4|212
1588196700000|2020-04-29 21:45:00|9750.3|9745.3|9747.7|9742.7|9752.1|9747.1|9747.2|9742.2|435
1588197000000|2020-04-29 21:50:00|9747.6|9742.6|9746.9|9741.9|9749.5|9744.5|9746.2|9741.2|287
1588197300000|2020-04-29 21:55:00|9747|9742|9746.9|9741.9|9749.2|9744.2|9745.3|9740.3|350
1588197600000|2020-04-29 22:00:00|9746.6|9741.6|9744.3|9740.8|9749|9744|9743.2|9739.5|695
1588197900000|2020-04-29 22:05:00|9745|9740|9744.5|9741.5|9745.3|9742.9|9743|9739.6|569
1588198200000|2020-04-29 22:10:00|9744.4|9741.6|9746.6|9744.2|9747.3|9744.6|9744.3|9741.6|152
1588198500000|2020-04-29 22:15:00|9746.9|9744.5|9747|9744.6|9748|9745.1|9746.3|9743.9|144
1588198800000|2020-04-29 22:20:00|9746.9|9744.5|9746.6|9743.9|9746.9|9744.5|9746|9743.3|123
1588199100000|2020-04-29 22:25:00|9746.3|9743.7|9746|9743.6|9746.7|9744.1|9745.9|9743.3|116
1588199400000|2020-04-29 22:30:00|9746.3|9743.7|9743.2|9740.8|9746.7|9744.1|9743.1|9740.7|131
1588199700000|2020-04-29 22:35:00|9743.3|9740.7|9743.1|9740.7|9743.9|9741.3|9742.3|9739.9|135
1588200000000|2020-04-29 22:40:00|9743|9740.6|9743.2|9740.8|9743.7|9741.2|9742.4|9739.7|126
1588200300000|2020-04-29 22:45:00|9743.4|9741|9743.2|9740.8|9743.7|9741.3|9742.7|9740.3|101
1588200600000|2020-04-29 22:50:00|9743.1|9740.7|9743|9740.6|9743.5|9741.1|9742.6|9740.2|109
1588200900000|2020-04-29 22:55:00|9743.1|9740.7|9743.3|9740.9|9743.5|9741.1|9743|9740.6|66
1588201200000|2020-04-29 23:00:00|9742.3|9739.8|9742.5|9740.1|9743.3|9740.9|9742.2|9739.8|167
1588201500000|2020-04-29 23:05:00|9742.4|9740|9743.6|9741.2|9743.6|9741.2|9742.3|9739.9|123
1588201800000|2020-04-29 23:10:00|9743.7|9741.3|9743.5|9741.1|9743.9|9741.5|9743.3|9740.9|138
1588202100000|2020-04-29 23:15:00|9743.3|9740.9|9741.8|9739.4|9743.5|9741.1|9741.5|9739.1|128
1588202400000|2020-04-29 23:20:00|9741.9|9739.5|9741.5|9739.1|9742|9739.6|9741.1|9738.7|168
1588202700000|2020-04-29 23:25:00|9741.6|9739.2|9741.6|9739.2|9741.8|9739.4|9741.1|9738.7|217
1588203000000|2020-04-29 23:30:00|9741.7|9739.3|9741.2|9738.8|9741.7|9739.3|9741.1|9738.7|154
1588203300000|2020-04-29 23:35:00|9741.1|9738.7|9739.8|9737.4|9741.1|9738.7|9739.3|9736.9|197
1588203600000|2020-04-29 23:40:00|9739.7|9737.3|9739.6|9737.2|9739.9|9737.5|9739.4|9737|136
1588203900000|2020-04-29 23:45:00|9739.5|9737.1|9739.7|9737.3|9739.7|9737.3|9739.2|9736.8|121
1588204200000|2020-04-29 23:50:00|9739.6|9737.2|9740.5|9738.1|9740.9|9738.5|9739.5|9737.1|121
1588204500000|2020-04-29 23:55:00|9740.6|9738.2|9740.7|9738.3|9741.6|9739.2|9740.1|9737.7|214
1588204800000|2020-04-30 00:00:00|9740.6|9738.2|9743.4|9741|9743.7|9741.3|9740.5|9738.1|401
1588205100000|2020-04-30 00:05:00|9743.5|9741.1|9745.2|9742.8|9746|9743.6|9743.3|9740.9|297
1588205400000|2020-04-30 00:10:00|9745.1|9742.7|9746.6|9744.2|9748.2|9745.8|9744.9|9742.5|266
1588205700000|2020-04-30 00:15:00|9746.5|9744.1|9748.1|9745.7|9750.6|9748.2|9746.5|9744.1|418
1588206000000|2020-04-30 00:20:00|9748.2|9745.8|9748.6|9746.2|9749.7|9747.3|9748.1|9745.7|282
1588206300000|2020-04-30 00:25:00|9748.3|9745.9|9748.8|9746.4|9749.3|9746.9|9747|9744.6|245
1588206600000|2020-04-30 00:30:00|9748.7|9746.3|9753.6|9751.2|9753.9|9751.5|9748.6|9746.2|242
1588206900000|2020-04-30 00:35:00|9753.5|9751.1|9755.9|9753.5|9756.8|9754.7|9752.6|9750.2|342
1588207200000|2020-04-30 00:40:00|9755.8|9753.4|9756.9|9754.5|9757.4|9755|9754.6|9752.3|345
1588207500000|2020-04-30 00:45:00|9757|9754.6|9760.3|9757.9|9760.5|9758.2|9756.4|9754.1|446
1588207800000|2020-04-30 00:50:00|9759.8|9758.3|9758.5|9756.1|9760.5|9758.3|9756.8|9754.4|524
1588208100000|2020-04-30 00:55:00|9758.6|9756.2|9753.6|9751.2|9758.6|9756.2|9751.7|9749.3|309
1588208400000|2020-04-30 01:00:00|9753.7|9751.3|9754.6|9752.2|9755.7|9753.3|9753.2|9750.8|264
1588208700000|2020-04-30 01:05:00|9754.7|9752.3|9751|9748.6|9755.1|9752.7|9750.8|9748.4|301
1588209000000|2020-04-30 01:10:00|9750.9|9748.5|9751.1|9748.7|9751.6|9749.2|9750.3|9747.9|280
1588209300000|2020-04-30 01:15:00|9751|9748.6|9750.3|9747.9|9751.1|9748.7|9750.1|9747.8|235
1588209600000|2020-04-30 01:20:00|9750.2|9747.8|9751.8|9749.4|9752|9749.6|9749.2|9746.9|341
1588209900000|2020-04-30 01:25:00|9751.9|9749.5|9750.3|9747.9|9752.7|9750.3|9749.1|9746.7|312
1588210200000|2020-04-30 01:30:00|9750.2|9747.8|9748|9745.6|9750.3|9747.9|9747.2|9744.8|298
1588210500000|2020-04-30 01:35:00|9748.1|9745.7|9747.2|9744.8|9748.1|9745.7|9745.9|9743.5|204
1588210800000|2020-04-30 01:40:00|9747.3|9744.9|9748.1|9745.7|9748.5|9746.1|9746.8|9744.4|192
1588211100000|2020-04-30 01:45:00|9748|9745.6|9749.1|9746.7|9749.2|9747.2|9747.7|9745.4|184
1588211400000|2020-04-30 01:50:00|9749.2|9746.8|9747.9|9745.5|9749.4|9747|9746.3|9743.9|231
1588211700000|2020-04-30 01:55:00|9747.8|9745.4|9745.3|9742.9|9748.1|9745.7|9745.1|9742.7|225
1588212000000|2020-04-30 02:00:00|9745.4|9743|9744.7|9742.3|9746.7|9744.3|9743.8|9741.4|310
1588212300000|2020-04-30 02:05:00|9744.8|9742.4|9745.8|9743.4|9746.4|9744|9743.4|9741|292
1588212600000|2020-04-30 02:10:00|9745.7|9743.3|9744.6|9742.2|9746.4|9744.1|9743.4|9741|259
1588212900000|2020-04-30 02:15:00|9744.5|9742.1|9745.5|9743.1|9746.3|9743.9|9744.4|9742|183
1588213200000|2020-04-30 02:20:00|9745.6|9743.2|9745.1|9742.7|9745.8|9743.4|9744.3|9742.1|183
1588213500000|2020-04-30 02:25:00|9745.2|9742.8|9748.1|9745.7|9748.2|9746.3|9744.6|9742.3|171
1588213800000|2020-04-30 02:30:00|9748.2|9745.8|9749.1|9746.7|9750.2|9748|9747.6|9745.6|221
1588214100000|2020-04-30 02:35:00|9749|9746.6|9747.8|9745.4|9749.2|9747.3|9747.7|9745.3|177
1588214400000|2020-04-30 02:40:00|9747.7|9745.3|9749.3|9746.9|9749.9|9747.9|9747.5|9745.1|178
1588214700000|2020-04-30 02:45:00|9749.2|9746.8|9749.4|9747|9749.9|9748|9747.4|9745|220
1588215000000|2020-04-30 02:50:00|9749.5|9747.1|9750.6|9748.2|9750.7|9748.6|9748.5|9746.5|258
1588215300000|2020-04-30 02:55:00|9750.5|9748.1|9751.8|9749.4|9752.3|9750.3|9749.6|9747.5|240
1588215600000|2020-04-30 03:00:00|9751.7|9749.3|9753.8|9751.4|9753.9|9752|9750.7|9748.8|263
1588215900000|2020-04-30 03:05:00|9753.4|9751.9|9752.9|9750.5|9753.5|9751.9|9751.1|9749|287
1588216200000|2020-04-30 03:10:00|9752.8|9750.4|9752.2|9749.8|9754|9752|9751.6|9749.7|208
1588216500000|2020-04-30 03:15:00|9752.3|9749.9|9754.7|9752.3|9754.8|9752.5|9752.3|9749.9|246
1588216800000|2020-04-30 03:20:00|9754.5|9752.1|9752.4|9750.9|9754.6|9752.6|9752.4|9750.3|181
1588217100000|2020-04-30 03:25:00|9752.3|9750.8|9754.4|9752|9754.8|9752.4|9752.3|9750.5|188
1588217400000|2020-04-30 03:30:00|9754.5|9752.1|9753.7|9751.3|9754.6|9752.3|9753|9750.9|250
1588217700000|2020-04-30 03:35:00|9753.4|9751|9753.4|9751|9753.8|9752|9752.7|9750.8|164
1588218000000|2020-04-30 03:40:00|9753.3|9750.9|9752.9|9750.5|9753.5|9751.6|9751.5|9749.6|187
1588218300000|2020-04-30 03:45:00|9753|9750.6|9751.7|9749.3|9753.1|9751|9751.3|9748.9|174
1588218600000|2020-04-30 03:50:00|9751.8|9749.4|9750.5|9748.1|9752.3|9750.2|9750.1|9747.7|313
1588218900000|2020-04-30 03:55:00|9750.6|9748.2|9749|9746.6|9751.5|9749.2|9747.6|9745.4|377
1588219200000|2020-04-30 04:00:00|9749.1|9746.7|9750.3|9747.9|9750.9|9748.7|9749.1|9746.7|268
1588219500000|2020-04-30 04:05:00|9750.2|9747.8|9750.7|9748.3|9750.7|9748.6|9749.2|9747.3|235
1588219800000|2020-04-30 04:10:00|9750.8|9748.4|9753.4|9751|9754|9752|9749.9|9747.8|232
1588220100000|2020-04-30 04:15:00|9753|9751.5|9754.4|9752|9755|9753|9753|9750.7|277
1588220400000|2020-04-30 04:20:00|9753.5|9751.5|9753.1|9750.7|9754.7|9752.3|9752.3|9750.3|216
1588220700000|2020-04-30 04:25:00|9753|9750.6|9751.9|9749.5|9753.9|9751.9|9751.1|9748.7|271
1588221000000|2020-04-30 04:30:00|9752|9749.6|9752.8|9751.3|9754.2|9752.1|9751.9|9749.5|307
1588221300000|2020-04-30 04:35:00|9752.7|9751.2|9751|9748.6|9752.8|9751.2|9750|9748.1|290
1588221600000|2020-04-30 04:40:00|9750.9|9748.5|9750|9747.6|9751.9|9749.9|9749.7|9747.4|245
1588221900000|2020-04-30 04:45:00|9749.9|9747.5|9750|9747.6|9750.3|9747.9|9749.3|9747.1|166
1588222200000|2020-04-30 04:50:00|9749.9|9747.5|9747|9744.6|9750.4|9748.4|9746.7|9744.3|207
1588222500000|2020-04-30 04:55:00|9747.1|9744.7|9747.2|9744.8|9748.9|9746.9|9746.6|9744.5|249
1588222800000|2020-04-30 05:00:00|9747.1|9744.7|9749.1|9746.7|9749.2|9747.1|9746.7|9744.3|235
1588223100000|2020-04-30 05:05:00|9749|9746.6|9748.9|9746.5|9749.3|9747|9748.5|9746.4|140
1588223400000|2020-04-30 05:10:00|9748.8|9746.4|9748|9745.6|9748.9|9746.5|9747.2|9744.8|199
1588223700000|2020-04-30 05:15:00|9747.9|9745.5|9747.5|9746|9748.1|9746.1|9746.6|9744.6|164
1588224000000|2020-04-30 05:20:00|9747.9|9745.5|9747.7|9745.3|9748.3|9746.2|9746.5|9744.5|184
1588224300000|2020-04-30 05:25:00|9747.8|9745.4|9744.3|9741.9|9748|9746.1|9744.2|9741.8|188
1588224600000|2020-04-30 05:30:00|9744.4|9742|9744.4|9742|9746.4|9744|9742.6|9740.6|228
1588224900000|2020-04-30 05:35:00|9744.3|9741.9|9744.8|9742.4|9746.1|9744|9744.3|9741.9|201
1588225200000|2020-04-30 05:40:00|9744.7|9742.3|9745.2|9742.8|9745.3|9743.2|9744|9741.8|188
1588225500000|2020-04-30 05:45:00|9745.1|9742.7|9742.2|9739.8|9745.1|9742.7|9741.1|9739|221
1588225800000|2020-04-30 05:50:00|9742.3|9739.9|9746.5|9744.1|9746.8|9744.4|9742.1|9739.7|262
1588226100000|2020-04-30 05:55:00|9746.6|9744.2|9748.5|9746.1|9748.6|9746.6|9746.3|9744.2|386
1588226400000|2020-04-30 06:00:00|9748.3|9745.9|9749.5|9747.1|9752.1|9750|9747.6|9745.2|459
1588226700000|2020-04-30 06:05:00|9749.4|9747|9750.9|9749.4|9751.9|9749.8|9746.5|9744.5|495
1588227000000|2020-04-30 06:10:00|9751.4|9749|9747.3|9744.9|9751.9|9749.5|9743.7|9741.6|575
1588227300000|2020-04-30 06:15:00|9747.2|9744.8|9745.3|9742.9|9748.1|9746.1|9744.8|9742.6|441
1588227600000|2020-04-30 06:20:00|9745.2|9742.8|9745.2|9742.8|9746.3|9744.3|9744.2|9742.1|395
1588227900000|2020-04-30 06:25:00|9745.3|9742.9|9746.3|9743.9|9746.8|9744.4|9743.2|9740.8|329
1588228200000|2020-04-30 06:30:00|9746.2|9743.8|9748.4|9746|9749.3|9747.3|9745.4|9743|389
1588228500000|2020-04-30 06:35:00|9748.5|9746.1|9750.1|9748.6|9752.9|9750.9|9748.2|9745.9|495
1588228800000|2020-04-30 06:40:00|9750|9748.5|9745.8|9743.4|9750.2|9748.5|9745.4|9743|463
1588229100000|2020-04-30 06:45:00|9745.9|9743.5|9740.1|9737.7|9746.4|9744.4|9739.2|9737.2|562
1588229400000|2020-04-30 06:50:00|9740.2|9737.8|9740.9|9738.5|9743.1|9741.5|9736.5|9734.6|664
1588229700000|2020-04-30 06:55:00|9740.3|9738.8|9735.8|9733.4|9741|9739.2|9732.6|9730.5|791
1588230000000|2020-04-30 07:00:00|9735.9|9733.5|9736.5|9734.1|9737.4|9735|9732.5|9730.5|769
1588230300000|2020-04-30 07:05:00|9736.6|9734.2|9734|9731.6|9737.9|9736|9730.9|9729.2|789
1588230600000|2020-04-30 07:10:00|9733.9|9731.5|9736.9|9734.5|9738.7|9737|9731.3|9729.6|738
1588230900000|2020-04-30 07:15:00|9737|9734.6|9743.9|9742.4|9744.5|9742.5|9736.4|9734.4|649
1588231200000|2020-04-30 07:20:00|9744|9742.5|9745.8|9744.3|9748.4|9746|9742.6|9741.1|537
1588231500000|2020-04-30 07:25:00|9745.7|9744.2|9740.7|9739.2|9745.8|9744.3|9740.5|9738.6|616
1588231800000|2020-04-30 07:30:00|9740.6|9739.1|9736.1|9734.6|9742.2|9740.1|9734.9|9733.1|554
1588232100000|2020-04-30 07:35:00|9736|9734.5|9729.5|9728|9736.6|9735.1|9728.5|9727|576
1588232400000|2020-04-30 07:40:00|9729.6|9728.1|9727|9725.5|9731.8|9729.8|9726.5|9724.6|618
1588232700000|2020-04-30 07:45:00|9726.9|9725.4|9727.4|9725.9|9727.9|9726.1|9725.8|9724.2|437
1588233000000|2020-04-30 07:50:00|9727.5|9726|9726.6|9724.2|9730.2|9727.9|9725|9722.9|465
1588233300000|2020-04-30 07:55:00|9726.5|9724.1|9718.5|9717|9727.4|9725.6|9718.2|9716.2|500
1588233600000|2020-04-30 08:00:00|9718.6|9717.1|9718.3|9716.8|9721.9|9719.9|9714.4|9712.4|615
1588233900000|2020-04-30 08:05:00|9718.1|9716.6|9722.3|9719.9|9722.6|9720.8|9717.9|9716.2|517
1588234200000|2020-04-30 08:10:00|9721.9|9720.4|9724.4|9722.9|9726.2|9724.6|9721.9|9720|537
1588234500000|2020-04-30 08:15:00|9724.1|9722.6|9725.4|9723.9|9726.1|9724.6|9723|9721.5|389
1588234800000|2020-04-30 08:20:00|9725.3|9723.8|9723|9720.6|9725.6|9724.1|9719.3|9717.1|528
1588235100000|2020-04-30 08:25:00|9722.9|9720.5|9720|9717.6|9723|9721.1|9719.1|9717.2|397
1588235400000|2020-04-30 08:30:00|9719.6|9718.1|9721.8|9720.3|9724.2|9722.4|9718.4|9716.4|586
1588235700000|2020-04-30 08:35:00|9721.7|9720.2|9718.1|9715.7|9722.8|9720.9|9715.4|9713.9|629
1588236000000|2020-04-30 08:40:00|9718.2|9715.8|9717.7|9715.3|9719.6|9717.8|9716.5|9714.6|495
1588236300000|2020-04-30 08:45:00|9717.8|9715.4|9720.7|9719.2|9721.2|9719.6|9717.1|9715.1|517
1588236600000|2020-04-30 08:50:00|9720.8|9719.3|9719.2|9716.8|9720.8|9719.3|9717|9715.3|635
1588236900000|2020-04-30 08:55:00|9718.6|9717.1|9707.2|9704.8|9719.3|9717.3|9707.2|9704.8|510
1588237200000|2020-04-30 09:00:00|9707.5|9705.1|9712.9|9710.5|9714.2|9712.4|9705.9|9703.9|509
1588237500000|2020-04-30 09:05:00|9712.3|9710.8|9712.4|9710.9|9715.6|9713.7|9710.9|9708.9|667
1588237800000|2020-04-30 09:10:00|9712.5|9711|9721.1|9719.6|9722|9720.3|9712.4|9710.6|539
1588238100000|2020-04-30 09:15:00|9721|9719.5|9720|9718.5|9721.7|9720.2|9719.1|9717.1|423
1588238400000|2020-04-30 09:20:00|9719.9|9718.4|9708.8|9706.4|9720.5|9718.7|9708.4|9706.3|548
1588238700000|2020-04-30 09:25:00|9708.9|9706.5|9710.5|9709|9711.6|9710.1|9707.3|9705.3|509
1588239000000|2020-04-30 09:30:00|9710.3|9708.8|9712.3|9710.8|9715|9713.3|9710|9708.5|558
1588239300000|2020-04-30 09:35:00|9712.4|9710.9|9711.3|9708.9|9713|9711.5|9710.7|9708.9|386
1588239600000|2020-04-30 09:40:00|9711.4|9709|9713.3|9711.8|9713.9|9712|9709.4|9707.4|433
1588239900000|2020-04-30 09:45:00|9713.4|9711.9|9714.7|9713.2|9715.5|9714|9712.2|9710.2|348
1588240200000|2020-04-30 09:50:00|9714.6|9713.1|9720.6|9719.1|9720.9|9719.4|9714.5|9713|475
1588240500000|2020-04-30 09:55:00|9720.5|9719|9722.4|9720|9728.3|9726.3|9720.5|9719|801
1588240800000|2020-04-30 10:00:00|9722|9720.5|9719|9717.5|9723.2|9721.7|9718.9|9716.8|462
1588241100000|2020-04-30 10:05:00|9719.4|9717.9|9716.6|9714.2|9719.8|9718|9716.5|9714.1|439
1588241400000|2020-04-30 10:10:00|9716.5|9714.1|9714|9711.6|9717.6|9715.7|9713.1|9711|479
1588241700000|2020-04-30 10:15:00|9714.1|9711.7|9708.8|9707.3|9714.9|9713|9708.6|9706.8|360
1588242000000|2020-04-30 10:20:00|9708.9|9707.4|9709|9707.5|9711.7|9710.2|9708.7|9707|339
1588242300000|2020-04-30 10:25:00|9708.8|9707.3|9711.8|9709.4|9713.3|9711|9708.5|9707|344
1588242600000|2020-04-30 10:30:00|9711.4|9709.9|9711.8|9709.4|9715.7|9713.7|9710.8|9709|502
1588242900000|2020-04-30 10:35:00|9711.3|9709.8|9705.6|9703.2|9712.1|9710.2|9703.8|9702.3|484
1588243200000|2020-04-30 10:40:00|9705.7|9703.3|9702.6|9701.1|9707.8|9706|9701.7|9699.9|522
1588243500000|2020-04-30 10:45:00|9702.7|9701.2|9702.4|9700|9706.5|9704.5|9701.4|9699.9|553
1588243800000|2020-04-30 10:50:00|9702.5|9700.1|9706.7|9704.3|9707.5|9705.5|9701.4|9699.9|425
1588244100000|2020-04-30 10:55:00|9706.8|9704.4|9705.9|9704.4|9707.5|9705.7|9703.2|9701.7|538
1588244400000|2020-04-30 11:00:00|9705.8|9704.3|9709.3|9707.8|9710.6|9708.8|9705.1|9703.3|559
1588244700000|2020-04-30 11:05:00|9709.4|9707.9|9711.2|9709.7|9712.5|9711|9707.3|9705.8|421
1588245000000|2020-04-30 11:10:00|9711.3|9709.8|9708.9|9707.4|9713.5|9711.4|9708.7|9707.1|377
1588245300000|2020-04-30 11:15:00|9709.4|9707.9|9707.4|9705|9710.9|9709.4|9706.5|9704.9|349
1588245600000|2020-04-30 11:20:00|9707.5|9705.1|9707.1|9705.6|9707.8|9706.3|9704.8|9703.1|384
1588245900000|2020-04-30 11:25:00|9707.2|9705.7|9708.3|9706.8|9708.7|9707.2|9706.8|9705.3|353
1588246200000|2020-04-30 11:30:00|9708.6|9707.1|9711.4|9709.9|9711.4|9709.9|9708.1|9706.6|453
1588246500000|2020-04-30 11:35:00|9711.3|9709.8|9709.4|9707.9|9712.9|9711.4|9708.9|9707|435
1588246800000|2020-04-30 11:40:00|9709.3|9707.8|9704.4|9701.7|9709.9|9707.8|9701.7|9699.3|597
1588247100000|2020-04-30 11:45:00|9704.5|9701.3|9712.5|9710.1|9718|9715.6|9701.7|9699.3|958
1588247400000|2020-04-30 11:50:00|9712.8|9710.4|9705.4|9703.9|9712.8|9710.4|9702.2|9700.2|814
1588247700000|2020-04-30 11:55:00|9705.3|9703.8|9713.9|9711.5|9715.2|9713.2|9705.3|9703.6|887
1588248000000|2020-04-30 12:00:00|9713.7|9711.3|9714.4|9712|9715|9712.9|9709.9|9707.9|852
1588248300000|2020-04-30 12:05:00|9714.1|9712.6|9710.6|9709.1|9715|9712.9|9708.8|9706.9|695
1588248600000|2020-04-30 12:10:00|9711|9708.6|9709|9707.5|9712.9|9710.9|9708.3|9706.8|669
1588248900000|2020-04-30 12:15:00|9709.1|9707.6|9711.1|9709.6|9712.7|9710.4|9708.6|9706.6|562
1588249200000|2020-04-30 12:20:00|9711|9709.5|9714.1|9711.7|9715.7|9713.7|9709|9707|645
1588249500000|2020-04-30 12:25:00|9714|9711.6|9714.1|9711.7|9717.6|9715.2|9712.3|9710.4|708
1588249800000|2020-04-30 12:30:00|9715|9712.6|9717.5|9715.1|9719|9717|9713|9710.6|687
1588250100000|2020-04-30 12:35:00|9717.4|9715|9719.4|9717|9720.6|9718.9|9715.6|9713.6|836
1588250400000|2020-04-30 12:40:00|9719.2|9717.7|9719.2|9717.7|9721.7|9720.1|9716.8|9714.9|978
1588250700000|2020-04-30 12:45:00|9719.5|9717.1|9715.8|9714.3|9719.8|9717.4|9711.8|9709.8|942
1588251000000|2020-04-30 12:50:00|9715.9|9714.4|9712.6|9710.2|9719.8|9718|9712|9709.9|878
1588251300000|2020-04-30 12:55:00|9712.5|9710.1|9714.6|9713.1|9719.7|9717.9|9712|9709.8|778
1588251600000|2020-04-30 13:00:00|9714.5|9713|9724.9|9722.5|9727.1|9725.2|9714.2|9712.3|921
1588251900000|2020-04-30 13:05:00|9725|9722.6|9735.4|9733|9737.6|9735.2|9724|9722.1|994
1588252200000|2020-04-30 13:10:00|9735.3|9732.9|9742.5|9741|9746.2|9743.8|9734.1|9731.7|1386
1588252500000|2020-04-30 13:15:00|9743|9740.6|9745.1|9742.7|9748|9745.6|9741|9738.9|1084
1588252800000|2020-04-30 13:20:00|9745|9742.6|9737.5|9735.1|9749.3|9747.8|9734|9732.1|921
1588253100000|2020-04-30 13:25:00|9737.4|9735|9735.2|9732.8|9738|9736.5|9729.3|9727.8|841
1588253400000|2020-04-30 13:30:00|9735.1|9732.7|9736|9734.5|9737.9|9735.7|9733|9731|937
1588253700000|2020-04-30 13:35:00|9735.9|9734.4|9732.8|9731.3|9737.4|9735.9|9731.5|9729.7|666
1588254000000|2020-04-30 13:40:00|9732.7|9731.2|9726.2|9723.8|9732.9|9731.2|9724.1|9722.1|783
1588254300000|2020-04-30 13:45:00|9726.3|9723.9|9723|9720.6|9732|9730.1|9722.1|9720.4|933
1588254600000|2020-04-30 13:50:00|9722.9|9720.5|9719.1|9717.6|9723.5|9721.5|9718.3|9716.3|916
1588254900000|2020-04-30 13:55:00|9719.5|9717.1|9716.7|9715.2|9719.7|9718.1|9711.7|9710.2|1017
1588255200000|2020-04-30 14:00:00|9716.6|9715.1|9718.4|9716|9724.5|9722.5|9713.4|9711.9|1071
1588255500000|2020-04-30 14:05:00|9718.1|9715.7|9711.8|9710.3|9719|9717.2|9709.5|9708|822
1588255800000|2020-04-30 14:10:00|9711.7|9710.2|9714|9712.5|9715.3|9713.7|9708.9|9707.4|851
1588256100000|2020-04-30 14:15:00|9714.1|9712.6|9704.7|9703.2|9714.9|9713|9701.5|9699.6|810
1588256400000|2020-04-30 14:20:00|9704.6|9703.1|9702.9|9700.5|9705.5|9703.7|9698.3|9695.9|1005
1588256700000|2020-04-30 14:25:00|9703|9700.6|9693.1|9691.6|9703.8|9701.9|9691.9|9690.1|1041
1588257000000|2020-04-30 14:30:00|9693.6|9691.2|9692.7|9691.2|9696.6|9694.5|9689.6|9687.2|984
1588257300000|2020-04-30 14:35:00|9692.8|9690.4|9699|9697.5|9701.2|9698.9|9690.5|9688.3|1018
1588257600000|2020-04-30 14:40:00|9699.1|9697.6|9698.4|9696.9|9700.5|9699|9693.5|9691.5|1064
1588257900000|2020-04-30 14:45:00|9698.3|9696.8|9704.9|9702.5|9706|9703.6|9693.1|9691.1|1223
1588258200000|2020-04-30 14:50:00|9705|9702.6|9684.1|9681.7|9708.7|9706.8|9681.4|9679|1387
1588258500000|2020-04-30 14:55:00|9684.3|9681.9|9646.6|9645.1|9685.4|9683.4|9644.5|9642.1|1582
1588258800000|2020-04-30 15:00:00|9646.7|9645.2|9664|9661.6|9664.3|9662.2|9639.9|9637.5|1679
1588259100000|2020-04-30 15:05:00|9664.1|9661.7|9661.6|9659.2|9670.1|9667.7|9659.5|9657.1|1237
1588259400000|2020-04-30 15:10:00|9661.4|9659|9658.4|9656|9663.1|9661|9655.6|9653.2|1092
1588259700000|2020-04-30 15:15:00|9658.1|9656.6|9663.2|9661.7|9664.5|9662.5|9655.3|9653.3|983
1588260000000|2020-04-30 15:20:00|9663.6|9661.2|9667.4|9665|9667.9|9665.8|9662.2|9660.1|861
1588260300000|2020-04-30 15:25:00|9667.5|9665.1|9665.5|9663.1|9667.7|9665.7|9662.3|9660.3|730
1588260600000|2020-04-30 15:30:00|9665.4|9663|9664.7|9662.3|9667.5|9665.5|9660.5|9658.6|805
1588260900000|2020-04-30 15:35:00|9664.8|9662.4|9657|9654.6|9665|9662.6|9656.1|9653.7|891
1588261200000|2020-04-30 15:40:00|9656.8|9654.4|9670.3|9667.9|9670.4|9668|9656.5|9654.4|736
1588261500000|2020-04-30 15:45:00|9670.4|9668|9676.6|9675.1|9676.9|9675.1|9669.3|9667.5|866
1588261800000|2020-04-30 15:50:00|9676.5|9675|9673.4|9671|9677.3|9675.4|9670.8|9669.1|724
1588262100000|2020-04-30 15:55:00|9673.3|9670.9|9671.3|9669.8|9677.1|9675.6|9668.7|9667.2|839
1588262400000|2020-04-30 16:00:00|9671.2|9669.7|9675.2|9673.7|9677.9|9676|9670.6|9669.1|951
1588262700000|2020-04-30 16:05:00|9675.7|9673.3|9670.6|9669.1|9677|9675|9669.2|9667.5|837
1588263000000|2020-04-30 16:10:00|9670.5|9669|9676.1|9674.6|9676.8|9675.3|9670.5|9668.7|567
1588263300000|2020-04-30 16:15:00|9676|9674.5|9675.6|9674.1|9679.3|9677.8|9673.9|9672.4|646
1588263600000|2020-04-30 16:20:00|9675.7|9674.2|9669.9|9668.4|9680|9678.5|9669.8|9668|584
1588263900000|2020-04-30 16:25:00|9670|9668.5|9668.9|9667.4|9672.8|9671.3|9668.8|9667.3|550
1588264200000|2020-04-30 16:30:00|9669.1|9667.6|9673.9|9672.4|9675.2|9673.7|9669|9667.5|664
1588264500000|2020-04-30 16:35:00|9673.7|9672.2|9676.7|9675.2|9679|9677.5|9672.9|9671|685
1588264800000|2020-04-30 16:40:00|9676.5|9675|9673.3|9671.8|9678.4|9676.7|9672.7|9670.8|660
1588265100000|2020-04-30 16:45:00|9673.4|9671.9|9668.1|9666.6|9673.6|9671.9|9667.1|9665.5|599
1588265400000|2020-04-30 16:50:00|9668.2|9666.7|9671.2|9669.7|9672|9670.1|9667.1|9665.6|521
1588265700000|2020-04-30 16:55:00|9671.1|9669.6|9664.6|9663.1|9672.5|9670.9|9663.8|9662.1|870
1588266000000|2020-04-30 17:00:00|9664.8|9663.3|9661|9659.5|9665.5|9664|9660.9|9659.4|724
1588266300000|2020-04-30 17:05:00|9661.1|9659.6|9660.1|9658.6|9662.6|9661.1|9657.5|9656|672
1588266600000|2020-04-30 17:10:00|9660.2|9658.7|9661.5|9660|9663.5|9661.8|9659.1|9657.3|479
1588266900000|2020-04-30 17:15:00|9661.7|9660.2|9662.6|9661.1|9663.4|9661.6|9661.4|9659.7|436
1588267200000|2020-04-30 17:20:00|9662.4|9660.9|9660.1|9658.6|9663.3|9661.3|9658|9656.5|440
1588267500000|2020-04-30 17:25:00|9660|9658.5|9657.3|9655.8|9662.5|9660.8|9655.5|9653.8|492
1588267800000|2020-04-30 17:30:00|9657.5|9656|9661.5|9660|9662.2|9660.7|9655.3|9653.8|420
1588268100000|2020-04-30 17:35:00|9661.6|9660.1|9656.1|9654.6|9661.6|9660.1|9655.5|9654|391
1588268400000|2020-04-30 17:40:00|9656|9654.5|9652.9|9651.4|9657.4|9655.7|9652.7|9651.1|493
1588268700000|2020-04-30 17:45:00|9652.8|9651.3|9656.8|9655.3|9657.4|9655.9|9652.4|9650.9|436
1588269000000|2020-04-30 17:50:00|9656.7|9655.2|9660.6|9658.2|9662.1|9660.1|9656.6|9655.1|550
1588269300000|2020-04-30 17:55:00|9660.8|9658.4|9657.2|9655.7|9661.4|9659.8|9657.1|9655.4|441
1588269600000|2020-04-30 18:00:00|9657.3|9655.8|9658.4|9656|9660.9|9659.1|9656.7|9654.7|587
1588269900000|2020-04-30 18:05:00|9658|9656.5|9657.6|9656.1|9659.3|9657.4|9656.8|9654.9|294
1588270200000|2020-04-30 18:10:00|9657.5|9656|9656.2|9654.7|9658.9|9657.2|9656|9654.5|390
1588270500000|2020-04-30 18:15:00|9656.1|9654.6|9657.2|9655.7|9657.5|9656|9654.4|9652.5|368
1588270800000|2020-04-30 18:20:00|9657.3|9655.8|9655.9|9654.4|9658.9|9657|9655.5|9653.8|371
1588271100000|2020-04-30 18:25:00|9655.8|9654.3|9656.5|9655|9657.1|9655.1|9653.1|9651.4|508
1588271400000|2020-04-30 18:30:00|9656.6|9655.1|9658.1|9655.7|9659.2|9657.5|9656.5|9654.5|416
1588271700000|2020-04-30 18:35:00|9658|9655.6|9653.8|9652.3|9659.2|9657.2|9653.2|9651.4|447
1588272000000|2020-04-30 18:40:00|9653.9|9652.4|9655|9652.6|9657.1|9655.2|9652|9650.1|443
1588272300000|2020-04-30 18:45:00|9655.1|9652.7|9658.2|9655.8|9658.5|9657|9653.6|9651.7|378
1588272600000|2020-04-30 18:50:00|9658.1|9655.7|9655.4|9653.9|9659|9657.1|9655.3|9653.5|362
1588272900000|2020-04-30 18:55:00|9655.5|9654|9658.8|9657.3|9659.4|9657.4|9654.2|9652.7|583
1588273200000|2020-04-30 19:00:00|9658.9|9657.4|9652.7|9651.2|9659.7|9657.8|9652.5|9650.6|483
1588273500000|2020-04-30 19:05:00|9652.8|9651.3|9652.6|9651.1|9653.5|9651.8|9650.8|9649|354
1588273800000|2020-04-30 19:10:00|9652.5|9651|9652.6|9651.1|9654.7|9652.7|9649.9|9647.8|547
1588274100000|2020-04-30 19:15:00|9653|9650.6|9653.1|9651.6|9655.3|9653.1|9652.7|9650.6|640
1588274400000|2020-04-30 19:20:00|9653.2|9651.7|9654.1|9652.6|9654.4|9652.6|9651.2|9649.6|394
1588274700000|2020-04-30 19:25:00|9654|9652.5|9657.2|9654.8|9658|9656|9653|9651.1|579
1588275000000|2020-04-30 19:30:00|9657.3|9654.9|9657.4|9655|9658.7|9656.9|9656|9654.1|512
1588275300000|2020-04-30 19:35:00|9657.3|9654.9|9655|9653.5|9658.3|9656.6|9653.8|9651.8|416
1588275600000|2020-04-30 19:40:00|9655.1|9653.6|9655.2|9652.8|9656.3|9654.3|9653.4|9651.7|394
1588275900000|2020-04-30 19:45:00|9655.3|9652.9|9656.1|9654.6|9657.3|9655.2|9654.3|9652.6|385
1588276200000|2020-04-30 19:50:00|9656.4|9654|9657.3|9655.8|9658.6|9656.6|9655.9|9653.9|424
1588276500000|2020-04-30 19:55:00|9657.2|9655.7|9656.6|9654.2|9657.9|9655.9|9651.8|9649.9|562
1588276800000|2020-04-30 20:00:00|9656.5|9654.1|9654.9|9652.5|9656.5|9654.1|9652.1|9650.1|473
1588277100000|2020-04-30 20:05:00|9654.8|9652.4|9655.4|9653|9656.3|9653.9|9654.4|9652|310
1588277400000|2020-04-30 20:10:00|9655.3|9652.9|9655|9652.6|9655.9|9653.5|9654.4|9652|226
1588277700000|2020-04-30 20:15:00|9654.9|9652.5|9655.5|9653.1|9655.5|9653.1|9652.9|9650.5|215
1588278000000|2020-04-30 20:20:00|9655.4|9653|9656.1|9653.7|9656.2|9653.8|9654.6|9652.5|162
1588278300000|2020-04-30 20:25:00|9656.2|9653.8|9656.5|9654.1|9656.5|9654.1|9655.3|9652.9|221
1588278600000|2020-04-30 20:30:00|9656.8|9654.4|9656.8|9654.4|9657.2|9654.8|9656.2|9653.8|188
1588278900000|2020-04-30 20:35:00|9656.9|9654.5|9657.1|9654.7|9657.3|9654.9|9656.5|9654.1|100
1588279200000|2020-04-30 20:40:00|9657|9654.6|9658|9655.6|9658.1|9655.7|9657|9654.6|88
1588279500000|2020-04-30 20:45:00|9657.9|9655.5|9656.6|9654.2|9658.3|9655.9|9655.4|9653|175
1588279800000|2020-04-30 20:50:00|9656.7|9654.3|9655.5|9653.1|9657|9654.6|9654.1|9651.7|359
1588280100000|2020-04-30 20:55:00|9655.3|9652.9|9657.2|9652.4|9658.6|9655.7|9654.4|9651.9|405
1588280400000|2020-04-30 21:00:00|9656.7|9651.7|9656.4|9651.4|9656.8|9651.8|9652.7|9647.7|76
1588280700000|2020-04-30 21:05:00|9656.8|9651.8|9657.2|9652.2|9657.7|9652.7|9655.1|9650.1|114
1588281000000|2020-04-30 21:10:00|9656.6|9651.6|9657.3|9652.3|9658.3|9653.5|9654.6|9649.6|160
1588281300000|2020-04-30 21:15:00|9657.4|9652.4|9657.1|9652.7|9658.2|9653.2|9656.6|9652|117
1588281600000|2020-04-30 21:20:00|9657.2|9652.6|9666.2|9661.2|9670.9|9665.9|9657.1|9652.4|230
1588281900000|2020-04-30 21:25:00|9666.6|9661.6|9667.1|9662.1|9670.2|9665.2|9665.8|9660.8|108
1588282200000|2020-04-30 21:30:00|9667.4|9662.4|9666.5|9661.5|9670|9665|9662.2|9657.2|251
1588282500000|2020-04-30 21:35:00|9668|9663|9660.4|9655.4|9668.2|9663.2|9659.5|9654.5|302
1588282800000|2020-04-30 21:40:00|9661|9656|9659.6|9654.6|9663|9658|9658.2|9653.2|243
1588283100000|2020-04-30 21:45:00|9659.4|9654.4|9659.3|9654.3|9659.7|9654.7|9657.6|9652.6|402
1588283400000|2020-04-30 21:50:00|9659.2|9654.2|9660.1|9655.1|9663.3|9658.3|9658.8|9653.8|737
1588283700000|2020-04-30 21:55:00|9660.2|9655.2|9663.5|9658.5|9669.8|9664.8|9658.2|9653.2|730
1588284000000|2020-04-30 22:00:00|9663.2|9658.2|9659.5|9655|9663.9|9658.9|9657.7|9653.1|525
1588284300000|2020-04-30 22:05:00|9659.8|9656.2|9661.9|9658.8|9663.6|9659.6|9658.9|9655.1|464
1588284600000|2020-04-30 22:10:00|9662.4|9658.7|9663.3|9660.3|9664.9|9661.2|9660.8|9657.8|476
1588284900000|2020-04-30 22:15:00|9663.2|9660.4|9662.2|9659.8|9664.8|9661.7|9660.7|9658.3|369
1588285200000|2020-04-30 22:20:00|9663.6|9659.2|9664.4|9662|9665.3|9662.5|9662|9659.2|259
1588285500000|2020-04-30 22:25:00|9664.3|9661.7|9662.5|9660.1|9664.4|9661.8|9661.5|9659.1|310
1588285800000|2020-04-30 22:30:00|9662.4|9660|9663.4|9661|9664.7|9661.4|9662.3|9659.9|233
1588286100000|2020-04-30 22:35:00|9663.5|9661.1|9661.7|9659.3|9663.8|9661.2|9661.7|9659.1|176
1588286400000|2020-04-30 22:40:00|9661.8|9659.4|9662|9659.6|9662.9|9660.5|9661.5|9659.1|198
1588286700000|2020-04-30 22:45:00|9661.8|9659.4|9662.1|9659.7|9662.5|9659.7|9660.4|9658|143
1588287000000|2020-04-30 22:50:00|9662|9659.6|9664.2|9661.8|9664.3|9661.9|9661.9|9659.5|232
1588287300000|2020-04-30 22:55:00|9664.1|9661.7|9664.8|9662.4|9665.1|9662.7|9663.9|9661.5|199
1588287600000|2020-04-30 23:00:00|9664.6|9662.2|9663.1|9660.7|9664.7|9662.3|9661.7|9659.3|237
1588287900000|2020-04-30 23:05:00|9663|9660.6|9663.7|9661.3|9664|9662|9662|9659.6|282
1588288200000|2020-04-30 23:10:00|9663.6|9661.2|9664.8|9662.4|9665|9662.8|9663|9660.6|274
1588288500000|2020-04-30 23:15:00|9664.7|9662.3|9665.9|9663.5|9666.6|9664.2|9664.6|9662.2|218
1588288800000|2020-04-30 23:20:00|9665.8|9663.4|9665.7|9663.3|9666.1|9663.7|9665.4|9663|167
1588289100000|2020-04-30 23:25:00|9665.8|9663.4|9667.4|9665|9668.1|9665.7|9665.7|9663.3|215
1588289400000|2020-04-30 23:30:00|9667.6|9665.2|9666.9|9664.5|9668.1|9665.7|9666.3|9663.9|208
1588289700000|2020-04-30 23:35:00|9666.8|9664.4|9666.8|9664.4|9667.9|9665.5|9666.8|9664.4|173
1588290000000|2020-04-30 23:40:00|9666.9|9664.5|9667.2|9664.8|9667.6|9665.5|9666.1|9664|174
1588290300000|2020-04-30 23:45:00|9667.3|9664.9|9666.8|9664.4|9667.3|9664.9|9666|9663.6|244
1588290600000|2020-04-30 23:50:00|9666.9|9664.5|9666.4|9664|9667.9|9666|9666.4|9664|176
1588290900000|2020-04-30 23:55:00|9666.5|9664.1|9666.2|9663.8|9667.7|9665.3|9666|9663.6|185
1588291200000|2020-05-01 00:00:00|9666.3|9663.9|9668|9665.6|9670.7|9668.3|9666.3|9663.9|347
1588291500000|2020-05-01 00:05:00|9667.9|9665.5|9668.5|9666.1|9669.5|9667.1|9665.1|9663.1|461
1588291800000|2020-05-01 00:10:00|9668.4|9666|9667.1|9664.7|9670.5|9668.1|9666.8|9664.6|493
1588292100000|2020-05-01 00:15:00|9667.2|9664.8|9669.8|9667.4|9670.5|9668.1|9666.4|9664.5|420
1588292400000|2020-05-01 00:20:00|9669.7|9667.3|9666.3|9663.9|9669.9|9667.6|9666.2|9663.8|348
1588292700000|2020-05-01 00:25:00|9666.7|9664.3|9666.7|9664.3|9668.4|9666.3|9666.4|9664|274
1588293000000|2020-05-01 00:30:00|9666.5|9664.1|9667.6|9665.2|9667.8|9665.9|9666.4|9664|237
1588293300000|2020-05-01 00:35:00|9667.8|9665.4|9666.9|9664.5|9667.9|9665.6|9666.1|9664.1|254
1588293600000|2020-05-01 00:40:00|9666.8|9664.4|9666.9|9664.5|9667.9|9665.6|9666.3|9664.2|275
1588293900000|2020-05-01 00:45:00|9667|9664.6|9664.9|9663.4|9667.6|9665.5|9664.8|9662.4|288
1588294200000|2020-05-01 00:50:00|9665.4|9663|9661.9|9659.5|9666.9|9664.9|9661.3|9659|452
1588294500000|2020-05-01 00:55:00|9662.3|9659.9|9657.1|9654.7|9663.1|9660.7|9649.9|9647.5|604
1588294800000|2020-05-01 01:00:00|9657.2|9654.8|9657.5|9655.1|9659.1|9657.3|9656.6|9654.2|448
1588295100000|2020-05-01 01:05:00|9657.4|9655|9658.7|9656.3|9660.4|9658|9657.1|9654.7|265
1588295400000|2020-05-01 01:10:00|9658.8|9656.4|9661.5|9659.1|9662.5|9660.1|9658.6|9656.2|365
1588295700000|2020-05-01 01:15:00|9661.4|9659|9659.9|9657.5|9662.1|9659.7|9657.8|9655.8|399
1588296000000|2020-05-01 01:20:00|9659.8|9657.4|9659.3|9656.9|9660.5|9658.1|9658.4|9656|308
1588296300000|2020-05-01 01:25:00|9659.2|9656.8|9658.6|9656.2|9660.2|9657.8|9658.6|9656.2|219
1588296600000|2020-05-01 01:30:00|9658.7|9656.3|9659.3|9656.9|9661.7|9659.3|9658.2|9655.8|325
1588296900000|2020-05-01 01:35:00|9659.2|9656.8|9662.8|9660.4|9662.9|9660.5|9659|9656.6|307
1588297200000|2020-05-01 01:40:00|9662.9|9660.5|9663.7|9661.3|9664.6|9662.5|9661.5|9659.5|362
1588297500000|2020-05-01 01:45:00|9663.6|9661.2|9662.4|9660|9664.3|9662.2|9661.7|9659.6|460
1588297800000|2020-05-01 01:50:00|9662.5|9660.1|9661.8|9659.4|9663.6|9661.7|9660.7|9658.6|289
1588298100000|2020-05-01 01:55:00|9661.7|9659.3|9660.8|9658.4|9662.8|9660.7|9659.9|9657.9|304
1588298400000|2020-05-01 02:00:00|9660.9|9658.5|9658.3|9655.9|9661.1|9658.7|9657.8|9655.7|304
1588298700000|2020-05-01 02:05:00|9658.2|9655.8|9657.9|9655.5|9659|9656.6|9657.3|9654.9|282
1588299000000|2020-05-01 02:10:00|9658|9655.6|9657.7|9656.2|9659.1|9657.1|9656.7|9654.5|298
1588299300000|2020-05-01 02:15:00|9657.8|9656.3|9658.4|9656|9659.6|9657.2|9657.2|9655.1|273
1588299600000|2020-05-01 02:20:00|9658.3|9655.9|9658.1|9655.7|9658.4|9656.3|9656.5|9654.5|236
1588299900000|2020-05-01 02:25:00|9658.2|9655.8|9658.9|9656.5|9659.9|9657.6|9657.4|9655.6|305
1588300200000|2020-05-01 02:30:00|9659|9656.6|9656.9|9654.5|9659.4|9657.5|9656.5|9654.4|302
1588300500000|2020-05-01 02:35:00|9657|9654.6|9656.8|9654.4|9657.4|9655.3|9655.9|9653.6|241
1588300800000|2020-05-01 02:40:00|9656.7|9654.3|9655.4|9653|9656.7|9654.6|9655.1|9652.9|299
1588301100000|2020-05-01 02:45:00|9655.5|9653.1|9652.6|9650.2|9656.8|9654.8|9652.1|9650|352
1588301400000|2020-05-01 02:50:00|9652.5|9650.1|9652.5|9650.1|9654.1|9651.7|9651.1|9649.2|259
1588301700000|2020-05-01 02:55:00|9652.6|9650.2|9652.7|9650.3|9653.7|9651.9|9652.1|9650.1|243
1588302000000|2020-05-01 03:00:00|9652.8|9650.4|9653.9|9652.4|9654.7|9652.8|9652.6|9650.2|204
1588302300000|2020-05-01 03:05:00|9654|9652.5|9654.5|9652.1|9656.4|9654.4|9654|9652|205
1588302600000|2020-05-01 03:10:00|9654.4|9652|9652.8|9650.4|9654.5|9652.5|9651.7|9649.8|234
1588302900000|2020-05-01 03:15:00|9652.4|9650.9|9653.5|9651.1|9653.7|9651.3|9651.5|9649.7|232
1588303200000|2020-05-01 03:20:00|9653.6|9651.2|9653.6|9651.2|9653.6|9651.6|9651.4|9649.4|173
1588303500000|2020-05-01 03:25:00|9653.5|9651.1|9654.3|9651.9|9654.7|9652.7|9651.8|9649.8|203
1588303800000|2020-05-01 03:30:00|9654.4|9652|9653.4|9651|9654.6|9652.6|9652.9|9651|141
1588304100000|2020-05-01 03:35:00|9653|9651.5|9653.2|9650.8|9653.9|9652|9652|9649.9|223
1588304400000|2020-05-01 03:40:00|9653.1|9650.7|9653.4|9651|9653.6|9651.5|9652|9650|190
1588304700000|2020-05-01 03:45:00|9653.5|9651.1|9652.4|9650|9653.8|9651.9|9651.9|9649.9|173
1588305000000|2020-05-01 03:50:00|9652.5|9650.1|9652|9650.5|9653.3|9651.3|9651.8|9649.8|130
1588305300000|2020-05-01 03:55:00|9652.5|9650.1|9652.7|9650.3|9653.3|9651.4|9651|9649|221
1588305600000|2020-05-01 04:00:00|9652.8|9650.4|9652.3|9649.9|9653.4|9651.4|9651.1|9649.2|192
1588305900000|2020-05-01 04:05:00|9651.9|9650.4|9651.7|9650.2|9652.6|9650.6|9651.1|9649.2|227
1588306200000|2020-05-01 04:10:00|9651.8|9650.3|9651.8|9650.3|9652.6|9650.5|9651.1|9649.2|241
1588306500000|2020-05-01 04:15:00|9652.2|9649.8|9652.5|9650.1|9653.3|9651.2|9651.4|9649.5|199
1588306800000|2020-05-01 04:20:00|9652.6|9650.2|9653.3|9650.9|9653.5|9651.1|9651.8|9649.9|173
1588307100000|2020-05-01 04:25:00|9653.4|9651|9651.2|9648.8|9653.4|9651|9650.4|9648.5|168
1588307400000|2020-05-01 04:30:00|9651.4|9649|9650|9648.5|9651.4|9649.5|9649.9|9648|168
1588307700000|2020-05-01 04:35:00|9649.9|9648.4|9650.5|9648.1|9651.1|9649.2|9649.2|9647.3|250
1588308000000|2020-05-01 04:40:00|9650.4|9648|9650.6|9648.2|9650.9|9649|9649.9|9648|165
1588308300000|2020-05-01 04:45:00|9650.5|9648.1|9650.4|9648|9650.7|9648.9|9649.2|9647.3|167
1588308600000|2020-05-01 04:50:00|9650.5|9648.1|9650.2|9647.8|9650.7|9648.7|9649.1|9647.1|330
1588308900000|2020-05-01 04:55:00|9650.1|9647.7|9647.1|9645.6|9650.4|9648.4|9646.1|9644.5|304
1588309200000|2020-05-01 05:00:00|9647|9645.5|9649.1|9647.6|9649.8|9647.9|9647|9645.1|244
1588309500000|2020-05-01 05:05:00|9649.2|9647.7|9649.6|9648.1|9650.5|9648.7|9648.7|9647|211
1588309800000|2020-05-01 05:10:00|9649.5|9648|9649|9647.5|9650.3|9648.4|9648.9|9647|233
1588310100000|2020-05-01 05:15:00|9649.1|9647.6|9649|9647.5|9650.2|9648.3|9648.8|9646.9|176
1588310400000|2020-05-01 05:20:00|9648.9|9647.4|9644.1|9642.6|9649.5|9647.6|9643.9|9642.2|363
1588310700000|2020-05-01 05:25:00|9644.2|9642.7|9645.3|9642.9|9645.4|9643.4|9641.6|9639.6|415
1588311000000|2020-05-01 05:30:00|9645.4|9643|9645.1|9642.7|9646.2|9644.5|9644.3|9642.5|246
1588311300000|2020-05-01 05:35:00|9645.2|9642.8|9644.9|9642.5|9646.2|9644.3|9643.4|9641.5|219
1588311600000|2020-05-01 05:40:00|9644.8|9642.4|9646.9|9644.5|9647.6|9645.7|9644.5|9642.4|279
1588311900000|2020-05-01 05:45:00|9647|9644.6|9646.9|9645.4|9647.9|9645.9|9645.4|9643.4|323
1588312200000|2020-05-01 05:50:00|9647|9645.5|9644.8|9642.4|9647.7|9645.7|9644|9642|385
1588312500000|2020-05-01 05:55:00|9645.1|9642.7|9644.6|9642.2|9648.1|9646.2|9643.7|9641.6|403
1588312800000|2020-05-01 06:00:00|9644.1|9641.7|9636.8|9634.4|9644.1|9641.7|9635.9|9634.1|564
1588313100000|2020-05-01 06:05:00|9636.7|9634.3|9637.7|9635.3|9639.3|9637.3|9636.2|9634.1|425
1588313400000|2020-05-01 06:10:00|9637.2|9635.7|9637.9|9636.4|9639.4|9637|9636.7|9634.3|325
1588313700000|2020-05-01 06:15:00|9638.5|9636.1|9638.2|9635.8|9638.8|9636.4|9636.7|9634.3|321
1588314000000|2020-05-01 06:20:00|9638.1|9635.7|9636.8|9634.4|9640.7|9638.3|9636.4|9634.4|299
1588314300000|2020-05-01 06:25:00|9636.9|9634.5|9639.5|9637.1|9639.7|9637.8|9636.5|9634.5|263
1588314600000|2020-05-01 06:30:00|9639.6|9637.2|9640.8|9638.4|9641.1|9639|9636.5|9634.5|338
1588314900000|2020-05-01 06:35:00|9640.7|9638.3|9639.8|9638.3|9641|9639|9638.6|9636.7|202
1588315200000|2020-05-01 06:40:00|9639.9|9638.4|9642.5|9640.1|9642.5|9640.7|9639.3|9637.4|227
1588315500000|2020-05-01 06:45:00|9642.4|9640|9641.6|9640.1|9643.6|9641.6|9640.8|9639.1|361
1588315800000|2020-05-01 06:50:00|9641.5|9640|9641.1|9639.6|9643.1|9641.5|9640.1|9638.5|347
1588316100000|2020-05-01 06:55:00|9641.2|9639.7|9637.6|9636.1|9641.7|9639.9|9637.4|9635.5|359
1588316400000|2020-05-01 07:00:00|9637.9|9635.5|9634.6|9632.2|9638.9|9637.1|9631.9|9629.7|513
1588316700000|2020-05-01 07:05:00|9634.2|9632.7|9634.3|9632.8|9637.3|9635.4|9633.4|9631.5|416
1588317000000|2020-05-01 07:10:00|9634.4|9632.9|9635.8|9633.4|9636.4|9634.4|9630.6|9628.6|440
1588317300000|2020-05-01 07:15:00|9635.2|9633.7|9638.4|9636.9|9638.8|9636.9|9633.9|9631.7|389
1588317600000|2020-05-01 07:20:00|9638.3|9636.8|9642.1|9640.6|9643.4|9641.5|9637|9635|491
1588317900000|2020-05-01 07:25:00|9642.2|9640.7|9645.7|9644.2|9646.9|9644.8|9641.3|9639.4|453
1588318200000|2020-05-01 07:30:00|9645.8|9644.3|9644.4|9642.9|9647.2|9645.3|9644|9642.2|517
1588318500000|2020-05-01 07:35:00|9644.5|9643|9640.4|9638|9645.4|9643.5|9639|9636.9|633
1588318800000|2020-05-01 07:40:00|9640.3|9637.9|9639.1|9636.7|9642|9639.6|9638.5|9636.6|538
1588319100000|2020-05-01 07:45:00|9639.2|9636.8|9639.3|9636.9|9640.1|9638.1|9637.1|9635.1|472
1588319400000|2020-05-01 07:50:00|9639.2|9636.8|9637.8|9636.3|9640.4|9638.9|9637.2|9635.7|440
1588319700000|2020-05-01 07:55:00|9638.2|9635.8|9632.4|9630.9|9639.1|9637.2|9631.2|9629.7|558
1588320000000|2020-05-01 08:00:00|9632.9|9630.5|9635.2|9633.7|9636.4|9634.8|9632.9|9630.5|564
1588320300000|2020-05-01 08:05:00|9635.6|9633.2|9633.7|9631.3|9636.4|9634.4|9633.2|9631.3|437
1588320600000|2020-05-01 08:10:00|9633.8|9631.4|9633.6|9631.2|9635.2|9633|9632.3|9630.5|417
1588320900000|2020-05-01 08:15:00|9633.7|9631.3|9628.4|9626.9|9635.7|9633.7|9628.4|9626.4|476
1588321200000|2020-05-01 08:20:00|9628.5|9627|9628.3|9625.9|9630.9|9629.3|9625.6|9623.2|624
1588321500000|2020-05-01 08:25:00|9628.1|9626.6|9634.7|9632.3|9635|9633|9627.1|9625.3|484
1588321800000|2020-05-01 08:30:00|9634.6|9632.2|9630.9|9628.5|9635.8|9633.8|9630.5|9628.5|485
1588322100000|2020-05-01 08:35:00|9630.5|9629|9636.5|9634.1|9637.9|9635.9|9629.6|9628|488
1588322400000|2020-05-01 08:40:00|9636.6|9634.2|9634.3|9631.9|9636.9|9634.9|9633.2|9631.3|453
1588322700000|2020-05-01 08:45:00|9634.4|9632|9634.2|9631.8|9634.4|9632.5|9632.3|9630.4|479
1588323000000|2020-05-01 08:50:00|9634.4|9632|9629.9|9627.5|9634.5|9632.6|9628.8|9626.7|495
1588323300000|2020-05-01 08:55:00|9630|9627.6|9629.1|9626.7|9630.8|9629|9627.8|9625.6|486
1588323600000|2020-05-01 09:00:00|9629.3|9626.9|9629.2|9626.8|9630.7|9628.9|9627.9|9625.9|432
1588323900000|2020-05-01 09:05:00|9629|9627.5|9627.6|9626.1|9629.5|9627.5|9626|9623.9|415
1588324200000|2020-05-01 09:10:00|9627.7|9626.2|9628.3|9625.9|9629.4|9627.5|9626.8|9624.9|352
1588324500000|2020-05-01 09:15:00|9628.4|9626|9626.7|9625.2|9629.9|9628|9626.2|9624.2|357
1588324800000|2020-05-01 09:20:00|9627.2|9624.8|9627.7|9625.3|9628.7|9626.7|9626|9624.1|267
1588325100000|2020-05-01 09:25:00|9627.8|9625.4|9620.1|9617.7|9628.1|9626.2|9615|9612.6|486
1588325400000|2020-05-01 09:30:00|9620.2|9617.8|9623.8|9621.4|9625.9|9623.8|9620.1|9617.7|483
1588325700000|2020-05-01 09:35:00|9623.5|9622|9624.9|9623.4|9625.8|9623.9|9623.5|9621.7|408
1588326000000|2020-05-01 09:40:00|9625.4|9623|9626.2|9623.8|9626.5|9624.4|9622.9|9621.1|402
1588326300000|2020-05-01 09:45:00|9626.3|9623.9|9625.1|9623.6|9626.9|9624.9|9624.2|9622.2|418
1588326600000|2020-05-01 09:50:00|9625.5|9623.1|9624.3|9621.9|9626.9|9624.7|9623.7|9621.5|374
1588326900000|2020-05-01 09:55:00|9624.4|9622|9622.1|9620.6|9625.4|9623.3|9622|9620.1|348
1588327200000|2020-05-01 10:00:00|9622|9620.5|9621.4|9619.9|9623|9620.9|9620|9618|396
1588327500000|2020-05-01 10:05:00|9621.3|9619.8|9619.1|9617.6|9623.1|9621.1|9618.9|9617|315
1588327800000|2020-05-01 10:10:00|9619.2|9617.7|9620.1|9618.6|9620.9|9619|9619.2|9617.3|259
1588328100000|2020-05-01 10:15:00|9620.2|9618.7|9620.5|9618.1|9622|9620.1|9619.5|9617.5|355
1588328400000|2020-05-01 10:20:00|9620.1|9618.6|9620.5|9619|9621.8|9619.8|9619|9616.7|313
1588328700000|2020-05-01 10:25:00|9620.4|9618.9|9622.8|9620.4|9622.8|9620.9|9620.1|9618.2|288
1588329000000|2020-05-01 10:30:00|9622.7|9620.3|9618.9|9616.5|9622.7|9620.3|9618.6|9616.3|355
1588329300000|2020-05-01 10:35:00|9618.8|9616.4|9624.5|9622.1|9624.8|9622.8|9617.6|9615.6|418
1588329600000|2020-05-01 10:40:00|9624.4|9622|9626.8|9624.4|9627.5|9625.6|9622.7|9620.7|328
1588329900000|2020-05-01 10:45:00|9626.1|9624.6|9625.5|9624|9627.4|9625.5|9624.2|9622.6|350
1588330200000|2020-05-01 10:50:00|9625.6|9624.1|9628|9626.5|9629|9627|9625.1|9623.2|342
1588330500000|2020-05-01 10:55:00|9627.8|9626.3|9625.7|9624.2|9629.8|9628|9624.4|9622.4|349
1588330800000|2020-05-01 11:00:00|9626.2|9623.8|9628.3|9625.9|9628.3|9626.5|9625.4|9623.6|393
1588331100000|2020-05-01 11:05:00|9627.9|9626.4|9628.4|9626.9|9631|9629.1|9627.9|9626.2|377
1588331400000|2020-05-01 11:10:00|9628.5|9627|9627.6|9626.1|9629.2|9627.2|9626.3|9624.4|276
1588331700000|2020-05-01 11:15:00|9627.5|9626|9629.6|9627.2|9629.6|9627.8|9624.6|9622.7|350
1588332000000|2020-05-01 11:20:00|9629.5|9627.1|9628.7|9626.3|9629.5|9627.2|9626.2|9624.4|296
1588332300000|2020-05-01 11:25:00|9628.8|9626.4|9628.9|9627.4|9630.5|9628.8|9627.6|9625.7|356
1588332600000|2020-05-01 11:30:00|9629|9627.5|9630.5|9628.1|9630.8|9628.9|9627.8|9625.9|370
1588332900000|2020-05-01 11:35:00|9630.6|9628.2|9628.5|9627|9630.9|9629|9627.9|9625.9|315
1588333200000|2020-05-01 11:40:00|9628.4|9626.9|9627.6|9626.1|9629.2|9627.2|9626.8|9624.8|412
1588333500000|2020-05-01 11:45:00|9628|9625.6|9629.2|9627.7|9629.7|9627.8|9627.6|9625.6|407
1588333800000|2020-05-01 11:50:00|9629|9627.5|9629.6|9628.1|9630.8|9629|9628.2|9626.2|450
1588334100000|2020-05-01 11:55:00|9629.7|9628.2|9630.5|9629|9631.7|9630|9629.6|9628|430
1588334400000|2020-05-01 12:00:00|9630.4|9628.9|9629.5|9628|9631.8|9629.8|9628.3|9626.3|426
1588334700000|2020-05-01 12:05:00|9629.6|9628.1|9627.1|9624.7|9631.2|9629.3|9625.6|9623.6|469
1588335000000|2020-05-01 12:10:00|9626.8|9625.3|9627.8|9626.3|9628.8|9627|9625|9623.1|434
1588335300000|2020-05-01 12:15:00|9627.9|9626.4|9630.6|9629.1|9632.3|9630.6|9627.8|9625.8|486
1588335600000|2020-05-01 12:20:00|9630.5|9629|9627.4|9625.9|9630.6|9629.1|9626.3|9624.5|511
1588335900000|2020-05-01 12:25:00|9627.5|9626|9624.1|9621.7|9627.6|9626|9622.3|9620.5|516
1588336200000|2020-05-01 12:30:00|9624.2|9621.8|9624.3|9621.9|9626|9624|9622.7|9620.7|379
1588336500000|2020-05-01 12:35:00|9624.2|9621.8|9622.8|9621.3|9624.2|9622|9622.2|9620.3|472
1588336800000|2020-05-01 12:40:00|9622.7|9621.2|9624.7|9623.2|9626.1|9624.1|9622.1|9620.2|371
1588337100000|2020-05-01 12:45:00|9624.9|9623.4|9624.8|9623.3|9626.3|9624.5|9623.8|9621.9|387
1588337400000|2020-05-01 12:50:00|9624.7|9623.2|9623.5|9622|9624.8|9623.3|9622.2|9620.5|344
1588337700000|2020-05-01 12:55:00|9623.4|9621.9|9622.3|9620.8|9626|9624.1|9622|9620.2|371
1588338000000|2020-05-01 13:00:00|9622.2|9620.7|9621.2|9619.7|9624.5|9622.7|9621.2|9619.4|494
1588338300000|2020-05-01 13:05:00|9621.3|9619.8|9622.6|9620.2|9623.6|9621.7|9619.4|9617.3|429
1588338600000|2020-05-01 13:10:00|9622.7|9620.3|9618|9616.5|9623.4|9621.4|9617.6|9616.1|486
1588338900000|2020-05-01 13:15:00|9617.9|9616.4|9614.6|9613.1|9619.1|9617.2|9612.5|9610.7|616
1588339200000|2020-05-01 13:20:00|9614.8|9613.3|9617.5|9616|9617.8|9616|9613.5|9611.6|528
1588339500000|2020-05-01 13:25:00|9617.4|9615.9|9615.9|9614.4|9619.1|9617.6|9614.1|9612.2|526
1588339800000|2020-05-01 13:30:00|9616.2|9614.7|9617|9615.5|9619.7|9618.2|9615.4|9613.9|629
1588340100000|2020-05-01 13:35:00|9616.9|9615.4|9618.6|9617.1|9621.1|9619.1|9616.5|9615|433
1588340400000|2020-05-01 13:40:00|9618.7|9617.2|9614.9|9612.5|9619.3|9617.5|9614.9|9612.5|410
1588340700000|2020-05-01 13:45:00|9615.1|9612.7|9615.5|9613.1|9616.8|9615|9613.5|9611.8|440
1588341000000|2020-05-01 13:50:00|9615.6|9613.2|9616.3|9613.9|9617.1|9615.6|9613.2|9611.3|420
1588341300000|2020-05-01 13:55:00|9615.8|9614.3|9617.1|9614.1|9619.7|9617.8|9615.2|9613.3|568
1588341600000|2020-05-01 14:00:00|9616.3|9613.7|9619.8|9618.3|9620.9|9618.6|9616|9613.4|658
1588341900000|2020-05-01 14:05:00|9619.9|9618.4|9619.6|9617.2|9620.7|9618.9|9616|9614.1|633
1588342200000|2020-05-01 14:10:00|9619.4|9617|9613.4|9611.9|9620.2|9618.3|9613.3|9611.4|673
1588342500000|2020-05-01 14:15:00|9613.5|9612|9611.3|9609.8|9614.2|9612.5|9608.2|9606.3|653
1588342800000|2020-05-01 14:20:00|9611.4|9609.9|9612.7|9610.3|9613.9|9611.8|9610.7|9609.1|622
1588343100000|2020-05-01 14:25:00|9612.6|9610.2|9607.7|9605.3|9613.4|9611.5|9605.8|9604.1|542
1588343400000|2020-05-01 14:30:00|9607.1|9605.6|9611.4|9609.9|9611.9|9610.1|9602.5|9600.4|657
1588343700000|2020-05-01 14:35:00|9611.3|9609.8|9600.6|9599.1|9611.3|9609.8|9596.8|9594.4|1063
1588344000000|2020-05-01 14:40:00|9600.7|9599.2|9605.1|9603.6|9605.1|9603.6|9599.3|9597.2|816
1588344300000|2020-05-01 14:45:00|9604.9|9603.4|9604.3|9602.8|9605.5|9603.6|9598.4|9596.6|894
1588344600000|2020-05-01 14:50:00|9604.5|9603|9606.5|9605|9608.4|9606.4|9602.8|9601.2|770
1588344900000|2020-05-01 14:55:00|9606.4|9604.9|9597|9595.5|9607.1|9605.6|9591.5|9589.8|937
1588345200000|2020-05-01 15:00:00|9597.1|9595.6|9601.7|9599.3|9603|9601.1|9596.2|9594.4|898
1588345500000|2020-05-01 15:05:00|9601.4|9599.9|9600|9598.5|9602.4|9600.5|9599.4|9597.9|692
1588345800000|2020-05-01 15:10:00|9600.8|9598.4|9602.3|9600.8|9605|9603.2|9600.1|9598|544
1588346100000|2020-05-01 15:15:00|9602.2|9600.7|9600|9598.5|9604.1|9602.2|9599.2|9597.1|524
1588346400000|2020-05-01 15:20:00|9599.9|9598.4|9603.1|9601.6|9603.1|9601.6|9599.6|9597.7|413
1588346700000|2020-05-01 15:25:00|9603|9601.5|9591.5|9589.1|9603.5|9601.7|9589.6|9587.6|651
1588347000000|2020-05-01 15:30:00|9591.8|9589.4|9594.8|9593.3|9595.2|9593.7|9590.9|9588.9|579
1588347300000|2020-05-01 15:35:00|9595.2|9592.8|9596.5|9595|9598.9|9597.1|9593.7|9592.1|393
1588347600000|2020-05-01 15:40:00|9596.4|9594.9|9599.7|9598.2|9600.9|9599.1|9595.5|9593.6|475
1588347900000|2020-05-01 15:45:00|9599.6|9598.1|9601.3|9599.8|9602.1|9600.6|9598.8|9596.8|536
1588348200000|2020-05-01 15:50:00|9601.2|9599.7|9602.5|9600.1|9603.5|9601.5|9600|9598.1|575
1588348500000|2020-05-01 15:55:00|9602.6|9600.2|9601.2|9599.7|9602.9|9600.9|9599.3|9597.5|558
1588348800000|2020-05-01 16:00:00|9601.3|9599.8|9602|9600.5|9604.7|9602.8|9600|9598.1|560
1588349100000|2020-05-01 16:05:00|9602.1|9600.6|9603.1|9601.6|9604.4|9602.5|9600.4|9598.7|474
1588349400000|2020-05-01 16:10:00|9603|9601.5|9602.2|9600.7|9605.3|9603.4|9600.2|9598.7|538
1588349700000|2020-05-01 16:15:00|9602.1|9600.6|9602.2|9600.7|9603.2|9601.2|9599.9|9598|396
1588350000000|2020-05-01 16:20:00|9602.3|9600.8|9604.9|9603.4|9607.1|9604.8|9600.9|9599.4|610
1588350300000|2020-05-01 16:25:00|9604.8|9603.3|9603.6|9602.1|9604.9|9603.3|9602.4|9600.9|362
1588350600000|2020-05-01 16:30:00|9603.8|9602.3|9604.8|9603.3|9607.3|9605.2|9603.5|9601.6|490
1588350900000|2020-05-01 16:35:00|9604.7|9603.2|9604.2|9601.8|9605.4|9603.5|9603.1|9601.2|456
1588351200000|2020-05-01 16:40:00|9604.3|9601.9|9607.3|9604.9|9607.4|9605.1|9601.4|9599.3|462
1588351500000|2020-05-01 16:45:00|9607.4|9605|9606.5|9604.1|9608.7|9606.5|9605|9603|486
1588351800000|2020-05-01 16:50:00|9606|9604.5|9603.4|9601.9|9606.6|9604.6|9602.9|9601|466
1588352100000|2020-05-01 16:55:00|9603.5|9602|9605.8|9604.3|9606.3|9604.7|9602.2|9600.4|441
1588352400000|2020-05-01 17:00:00|9605.9|9604.4|9605|9603.5|9607.5|9605.5|9604.9|9603.4|286
1588352700000|2020-05-01 17:05:00|9605.1|9603.6|9608.4|9606.9|9608.9|9607.2|9604.9|9603.1|274
1588353000000|2020-05-01 17:10:00|9608.5|9607|9610.9|9609.4|9612.3|9610.5|9607.7|9606.1|394
1588353300000|2020-05-01 17:15:00|9611|9609.5|9611|9609.5|9611.9|9610.2|9609.8|9607.9|299
1588353600000|2020-05-01 17:20:00|9610.9|9609.4|9610.8|9609.3|9611.8|9610|9609.8|9607.9|283
1588353900000|2020-05-01 17:25:00|9610.7|9609.2|9614|9612.5|9615.1|9613.2|9610.7|9609.2|334
1588354200000|2020-05-01 17:30:00|9613.8|9612.3|9616.5|9615|9617.4|9615.6|9613.1|9611.4|344
1588354500000|2020-05-01 17:35:00|9616.3|9614.8|9609.9|9608.4|9617.4|9615.5|9609.2|9607.7|439
1588354800000|2020-05-01 17:40:00|9610|9608.5|9610.9|9608.5|9611.8|9609.9|9608|9606.3|330
1588355100000|2020-05-01 17:45:00|9610.5|9609|9612.9|9611.4|9613.5|9611.5|9610.5|9608.8|378
1588355400000|2020-05-01 17:50:00|9612.8|9611.3|9612.5|9611|9613.5|9611.5|9611.7|9609.9|285
1588355700000|2020-05-01 17:55:00|9612.6|9611.1|9613.5|9612|9615.4|9613.4|9612.6|9610.9|345
1588356000000|2020-05-01 18:00:00|9613.6|9612.1|9614.7|9612.3|9615.3|9613.6|9613.1|9611.1|327
1588356300000|2020-05-01 18:05:00|9614.8|9612.4|9615.5|9614|9616|9614.1|9612.5|9610.6|312
1588356600000|2020-05-01 18:10:00|9615.4|9613.9|9615.9|9613.5|9616.4|9614.5|9614.3|9612.7|249
1588356900000|2020-05-01 18:15:00|9615.5|9614|9615.7|9614.2|9616.2|9614.4|9614.7|9612.8|203
1588357200000|2020-05-01 18:20:00|9615.6|9614.1|9615.4|9613.9|9616|9614.2|9614.3|9612.6|217
1588357500000|2020-05-01 18:25:00|9615.3|9613.8|9614.5|9613|9615.4|9613.9|9613|9611.1|185
1588357800000|2020-05-01 18:30:00|9614.6|9613.1|9615.4|9613|9615.5|9613.7|9613.8|9611.9|232
1588358100000|2020-05-01 18:35:00|9615.3|9612.9|9616.5|9615|9616.7|9615.1|9614|9612.1|240
1588358400000|2020-05-01 18:40:00|9616.4|9614.9|9616.4|9614.9|9616.8|9615.1|9615.1|9613.1|261
1588358700000|2020-05-01 18:45:00|9616.5|9615|9616.6|9615.1|9617.2|9615.3|9614.6|9612.6|289
1588359000000|2020-05-01 18:50:00|9616.5|9615|9616.3|9614.8|9617.2|9615.2|9615.7|9613.8|219
1588359300000|2020-05-01 18:55:00|9616.2|9614.7|9618.2|9616.7|9618.7|9616.7|9615.7|9613.8|321
1588359600000|2020-05-01 19:00:00|9618.3|9616.8|9615.1|9612.7|9619|9617.2|9614.3|9612.3|345
1588359900000|2020-05-01 19:05:00|9615|9612.6|9616.8|9614.4|9617.1|9615|9614.2|9612.1|204
1588360200000|2020-05-01 19:10:00|9616.9|9614.5|9616.1|9613.7|9617|9614.9|9614.6|9612.6|238
1588360500000|2020-05-01 19:15:00|9616|9613.6|9616.6|9614.2|9616.9|9615|9614.6|9612.6|255
1588360800000|2020-05-01 19:20:00|9616.5|9614.1|9613.7|9612.2|9616.9|9614.9|9613.7|9612.2|262
1588361100000|2020-05-01 19:25:00|9613.8|9612.3|9613.5|9612|9614.5|9612.5|9613|9611|318
1588361400000|2020-05-01 19:30:00|9613.7|9612.2|9613|9610.6|9615|9613.2|9612.5|9610.5|317
1588361700000|2020-05-01 19:35:00|9613.1|9610.7|9612.9|9611.4|9613.4|9611.5|9611.6|9609.7|273
1588362000000|2020-05-01 19:40:00|9613|9611.5|9614.8|9612.4|9615.5|9613.6|9612.9|9611.4|320
1588362300000|2020-05-01 19:45:00|9614.7|9612.3|9614.1|9611.7|9616|9614.4|9613.2|9611|403
1588362600000|2020-05-01 19:50:00|9614.2|9611.8|9615.3|9613.8|9615.6|9613.8|9613.3|9611.2|338
1588362900000|2020-05-01 19:55:00|9615.1|9613.6|9613.2|9610.8|9616.4|9614.6|9612|9610.2|470
1588363200000|2020-05-01 20:00:00|9613.7|9611.3|9614.7|9612.3|9615.1|9612.7|9612.1|9609.9|324
1588363500000|2020-05-01 20:05:00|9614.8|9612.4|9614.7|9612.3|9615.7|9613.3|9614.5|9612.1|198
1588363800000|2020-05-01 20:10:00|9614.8|9612.4|9617.3|9614.9|9617.9|9615.7|9614.1|9612|219
1588364100000|2020-05-01 20:15:00|9617|9614.6|9617.6|9615.2|9618.2|9615.8|9616|9613.9|157
1588364400000|2020-05-01 20:20:00|9617.5|9615.1|9618.7|9616.3|9619|9616.6|9617.5|9615.1|170
1588364700000|2020-05-01 20:25:00|9618.6|9616.2|9617.5|9615.1|9618.8|9616.4|9616.9|9614.5|185
1588365000000|2020-05-01 20:30:00|9617.4|9615|9617.9|9615.5|9618.7|9616.3|9617|9614.6|138
1588365300000|2020-05-01 20:35:00|9617.8|9615.4|9616.5|9614.1|9618.2|9615.8|9615.9|9613.5|172
1588365600000|2020-05-01 20:40:00|9616.3|9613.9|9615.2|9612.8|9616.7|9614.3|9614.7|9612.3|174
1588365900000|2020-05-01 20:45:00|9615.3|9612.9|9615.1|9612.7|9616.3|9613.9|9614.5|9612|323
1588366200000|2020-05-01 20:50:00|9615.2|9612.8|9612.5|9611|9616.1|9613.1|9612.5|9609.3|363
1588366500000|2020-05-01 20:55:00|9612.4|9610.9|9616.8|9611.8|9617.4|9612.4|9611.3|9608|347
1588536000000|2020-05-03 20:00:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588536300000|2020-05-03 20:05:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588536600000|2020-05-03 20:10:00|9617|9606|9617|9606|9617.4|9606.4|9617|9606|16
1588536900000|2020-05-03 20:15:00|9617.4|9606.4|9613.2|9602.2|9617.4|9606.4|9612.6|9601.6|17
1588537200000|2020-05-03 20:20:00|9617.4|9606.4|9617.4|9606.4|9617.4|9606.4|9617|9606|5
1588537500000|2020-05-03 20:25:00|9615.2|9604.2|9617.4|9606.4|9617.4|9606.4|9615.2|9604.2|14
1588537800000|2020-05-03 20:30:00|9615.2|9604.2|9618.3|9607.3|9618.3|9607.3|9615.2|9604.2|5
1588538100000|2020-05-03 20:35:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|14
1588538400000|2020-05-03 20:40:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|15
1588538700000|2020-05-03 20:45:00|9617.1|9606.1|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588539000000|2020-05-03 20:50:00|9617.1|9606.1|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588539300000|2020-05-03 20:55:00|9617|9606|9621|9610|9621|9610|9613.8|9602.8|9
1588539600000|2020-05-03 21:00:00|9618.7|9607.7|9629|9618|9629.1|9618.1|9613.2|9602.2|29
1588539900000|2020-05-03 21:05:00|9628.9|9617.9|9630.3|9619.3|9631.3|9620.3|9622.3|9611.3|51
1588540200000|2020-05-03 21:10:00|9626.2|9619.6|9625.3|9618.9|9630.7|9621.6|9625.2|9616.7|60
1588540500000|2020-05-03 21:15:00|9625.4|9619|9625.4|9619|9625.8|9619.2|9623.5|9613.8|15
1588540800000|2020-05-03 21:20:00|9627.7|9621.3|9625|9618.6|9627.7|9621.3|9624.7|9618.3|6
1588541100000|2020-05-03 21:25:00|9625.7|9619.3|9625.8|9619.4|9625.8|9619.4|9625.7|9619.3|2
1588541400000|2020-05-03 21:30:00|9625.5|9619.1|9628.1|9617.1|9629.6|9619.1|9623.6|9612.6|87
1588541700000|2020-05-03 21:35:00|9628.2|9617.2|9629|9618|9631.3|9620.3|9624.8|9613.8|172
1588542000000|2020-05-03 21:40:00|9629.8|9618.8|9627.6|9616.6|9630.1|9619.7|9626.7|9615.7|55
1588542300000|2020-05-03 21:45:00|9627.5|9617.5|9628.7|9617.7|9631.1|9620.4|9623.9|9612.9|153
1588542600000|2020-05-03 21:50:00|9628.5|9617.5|9629.5|9618.5|9630.5|9620.2|9621.9|9610.9|219
1588542900000|2020-05-03 21:55:00|9624.3|9619.3|9626.6|9616|9630.3|9620.5|9624.2|9614.4|198
1588543200000|2020-05-03 22:00:00|9627.2|9616.2|9626.4|9618.7|9629.9|9620.8|9620.1|9612.2|567
1588543500000|2020-05-03 22:05:00|9625.5|9619.1|9625.7|9621.2|9626.4|9621.9|9623.3|9617.1|347
1588543800000|2020-05-03 22:10:00|9625.5|9621.1|9624.8|9622.4|9626|9623|9623.2|9619|365
1588544100000|2020-05-03 22:15:00|9624.7|9622.3|9625.3|9622.9|9627.6|9625.2|9624.5|9622.1|330
1588544400000|2020-05-03 22:20:00|9625.4|9623|9625|9622.6|9626.6|9624.2|9625|9622.5|299
1588544700000|2020-05-03 22:25:00|9625.1|9622.7|9628.9|9626.5|9629.4|9627|9624.1|9621.7|314
1588545000000|2020-05-03 22:30:00|9628.8|9626.4|9628.4|9626|9631|9628.6|9628.3|9625.9|442
1588545300000|2020-05-03 22:35:00|9628.5|9626.1|9628|9625.6|9629.3|9626.9|9627.7|9625.3|321
1588545600000|2020-05-03 22:40:00|9628.1|9625.7|9629.5|9627.1|9630.3|9627.9|9628|9625.6|296
1588545900000|2020-05-03 22:45:00|9629.6|9627.2|9630.6|9628.2|9630.7|9628.5|9629.2|9626.8|301
1588546200000|2020-05-03 22:50:00|9630.7|9628.3|9633.5|9631.1|9634|9631.6|9630|9627.6|306
1588546500000|2020-05-03 22:55:00|9633.4|9631|9633.4|9631|9635.1|9632.7|9633.1|9630.7|369
1588546800000|2020-05-03 23:00:00|9632.4|9630|9628.3|9625.9|9633.1|9630.7|9627.9|9625.5|485
1588547100000|2020-05-03 23:05:00|9628|9625.6|9627.5|9625.1|9629.3|9627.2|9627.4|9625|342
1588547400000|2020-05-03 23:10:00|9627.6|9625.2|9627.8|9625.4|9629.3|9626.9|9627.4|9625|273
1588547700000|2020-05-03 23:15:00|9627.6|9625.2|9629.4|9627|9629.6|9627.2|9627.3|9624.9|248
1588548000000|2020-05-03 23:20:00|9629.3|9626.9|9629.5|9627.1|9630.2|9627.8|9628.7|9626.3|226
1588548300000|2020-05-03 23:25:00|9629.6|9627.2|9627|9624.6|9629.8|9627.7|9626.6|9624.2|269
1588548600000|2020-05-03 23:30:00|9627.2|9624.8|9627.1|9624.7|9628.2|9625.8|9626.2|9623.8|307
1588548900000|2020-05-03 23:35:00|9627.2|9624.8|9627.8|9625.4|9628.2|9625.8|9626.8|9624.4|339
1588549200000|2020-05-03 23:40:00|9627.7|9625.3|9625.5|9623.1|9627.9|9625.5|9625.1|9623.1|303
1588549500000|2020-05-03 23:45:00|9625.4|9623|9627.1|9624.7|9627.3|9624.9|9625.4|9623|270
1588549800000|2020-05-03 23:50:00|9627|9624.6|9626.4|9624|9627.6|9625.2|9624.6|9622.2|374
1588550100000|2020-05-03 23:55:00|9626.5|9624.1|9626.6|9624.2|9628.2|9625.8|9626.4|9624|240
1588550400000|2020-05-04 00:00:00|9626.5|9624.1|9631.7|9629.3|9632.2|9629.8|9626.5|9624.1|363
1588550700000|2020-05-04 00:05:00|9631.6|9629.2|9632.5|9630.1|9634.4|9632.4|9631.5|9629.1|345
1588551000000|2020-05-04 00:10:00|9632.6|9630.2|9631.1|9628.7|9633.5|9631.1|9630.8|9628.4|254
1588551300000|2020-05-04 00:15:00|9631|9628.6|9631.3|9628.9|9631.7|9629.6|9629.1|9626.7|381
1588551600000|2020-05-04 00:20:00|9631.2|9628.8|9631.5|9629.1|9633.6|9631.2|9631.2|9628.8|220
1588551900000|2020-05-04 00:25:00|9631.7|9629.3|9632|9629.6|9633.3|9630.9|9631.3|9628.9|353
1588552200000|2020-05-04 00:30:00|9632.5|9630.1|9630.4|9628|9633|9630.6|9630|9627.6|288
1588552500000|2020-05-04 00:35:00|9630.3|9627.9|9630.8|9628.4|9632|9629.7|9630|9627.6|350
1588552800000|2020-05-04 00:40:00|9630.9|9628.5|9630.8|9628.4|9631.8|9629.6|9630|9627.7|295
1588553100000|2020-05-04 00:45:00|9630.7|9628.3|9633.2|9630.8|9633.9|9632.1|9630.4|9628.1|376
1588553400000|2020-05-04 00:50:00|9633.1|9630.7|9637|9634.6|9637.1|9634.7|9632.2|9630.2|374
1588553700000|2020-05-04 00:55:00|9636.9|9634.5|9636.9|9634.5|9637.2|9634.8|9635.3|9633.2|293
1588554000000|2020-05-04 01:00:00|9637|9634.6|9633.7|9631.3|9637|9634.6|9633.3|9630.9|402
1588554300000|2020-05-04 01:05:00|9633.5|9631.1|9634.9|9632.5|9634.9|9632.6|9630.5|9628.3|466
1588554600000|2020-05-04 01:10:00|9635|9632.6|9637.3|9634.9|9638.1|9636|9634.2|9632|354
1588554900000|2020-05-04 01:15:00|9637.4|9635|9632.8|9630.4|9637.5|9635.1|9632.7|9630.3|334
1588555200000|2020-05-04 01:20:00|9632.7|9630.3|9632.6|9630.2|9633.4|9631.4|9630.7|9628.7|364
1588555500000|2020-05-04 01:25:00|9632.5|9630.1|9633.5|9631.1|9634|9632.2|9632.1|9630|264
1588555800000|2020-05-04 01:30:00|9633.6|9631.2|9632.3|9629.9|9634.2|9632.2|9631.8|9629.7|297
1588556100000|2020-05-04 01:35:00|9632.2|9629.8|9633.4|9631|9633.9|9631.9|9631.8|9629.6|294
1588556400000|2020-05-04 01:40:00|9633.3|9630.9|9632.2|9629.8|9633.4|9631|9631.4|9629.2|284
1588556700000|2020-05-04 01:45:00|9632.3|9629.9|9634.6|9632.2|9635.4|9633.4|9632.2|9629.8|240
1588557000000|2020-05-04 01:50:00|9634.7|9632.3|9635.2|9632.8|9635.4|9633.4|9634.1|9631.7|293
1588557300000|2020-05-04 01:55:00|9635.1|9632.7|9636|9633.6|9636.8|9634.8|9634.6|9632.7|287
1588557600000|2020-05-04 02:00:00|9635.9|9633.5|9635.3|9632.9|9636.7|9634.6|9634.7|9632.7|256
1588557900000|2020-05-04 02:05:00|9635.2|9632.8|9634.9|9632.5|9636.6|9634.7|9634.5|9632.3|261
1588558200000|2020-05-04 02:10:00|9635|9632.6|9633.3|9630.9|9635.1|9633.1|9632.5|9630.4|253
1588558500000|2020-05-04 02:15:00|9633.4|9631|9632.6|9630.2|9633.9|9631.8|9631.9|9630|240
1588558800000|2020-05-04 02:20:00|9632.7|9630.3|9636|9633.6|9636.1|9634.1|9631.5|9629.6|311
1588559100000|2020-05-04 02:25:00|9635.9|9633.5|9636.5|9634.1|9636.7|9634.4|9633.9|9631.9|384
1588559400000|2020-05-04 02:30:00|9636.6|9634.2|9635.6|9633.2|9636.9|9634.9|9635.6|9633.2|200
1588559700000|2020-05-04 02:35:00|9635.7|9633.3|9635.7|9633.3|9636.3|9633.9|9634.7|9632.9|192
1588560000000|2020-05-04 02:40:00|9635.6|9633.2|9636.4|9634|9636.5|9634.1|9634.5|9632.5|233
1588560300000|2020-05-04 02:45:00|9636.5|9634.1|9635.7|9633.3|9636.8|9634.5|9635.4|9633|256
1588560600000|2020-05-04 02:50:00|9636|9633.6|9635.4|9633|9636.5|9634.1|9634.9|9632.6|252
1588560900000|2020-05-04 02:55:00|9635.5|9633.1|9637.3|9634.9|9638.4|9636|9634.3|9632.2|363
1588561200000|2020-05-04 03:00:00|9637.4|9635|9637.2|9634.8|9638.1|9635.8|9636.4|9634.1|178
1588561500000|2020-05-04 03:05:00|9637.1|9634.7|9637.7|9635.3|9637.8|9635.4|9635.7|9633.4|249
1588561800000|2020-05-04 03:10:00|9637.6|9635.2|9637.8|9635.4|9638.6|9636.4|9636.8|9634.5|222
1588562100000|2020-05-04 03:15:00|9637.9|9635.5|9636|9634.5|9638|9635.6|9635.6|9633.8|210
1588562400000|2020-05-04 03:20:00|9635.9|9634.4|9635.6|9633.2|9636.8|9634.8|9635.1|9633.2|234
1588562700000|2020-05-04 03:25:00|9635.7|9633.3|9638.1|9635.7|9638.5|9636.4|9635.1|9633.1|186
1588563000000|2020-05-04 03:30:00|9638.2|9635.8|9638.4|9636|9639.2|9637.3|9636.2|9634.2|232
1588563300000|2020-05-04 03:35:00|9638.5|9636.1|9636.6|9634.2|9638.7|9636.6|9636.1|9634.1|189
1588563600000|2020-05-04 03:40:00|9636.5|9634.1|9637|9634.6|9637.2|9635.2|9636.2|9633.8|114
1588563900000|2020-05-04 03:45:00|9636.9|9634.5|9637.4|9635|9637.4|9635|9636.1|9633.9|140
1588564200000|2020-05-04 03:50:00|9637.5|9635.1|9635|9633.5|9637.8|9635.4|9635|9633.2|171
1588564500000|2020-05-04 03:55:00|9635.6|9633.2|9636.1|9633.7|9636.5|9634.3|9635|9633|180
1588564800000|2020-05-04 04:00:00|9636.2|9633.8|9635.7|9633.3|9636.6|9634.6|9635|9632.9|131
1588565100000|2020-05-04 04:05:00|9635.8|9633.4|9637.1|9635.6|9637.7|9635.6|9635.4|9633.1|154
1588565400000|2020-05-04 04:10:00|9637.6|9635.2|9638.5|9636.1|9639.2|9637.3|9637.1|9635.1|226
1588565700000|2020-05-04 04:15:00|9638.8|9636.4|9638.3|9635.9|9638.9|9637|9637.2|9635.3|158
1588566000000|2020-05-04 04:20:00|9637.8|9636.3|9639|9636.6|9639.5|9637.5|9637.7|9635.6|167
1588566300000|2020-05-04 04:25:00|9639.1|9636.7|9640.4|9638|9640.5|9638.1|9638.2|9636.1|169
1588566600000|2020-05-04 04:30:00|9640.2|9637.8|9642.2|9639.8|9642.3|9640.4|9639.8|9637.8|202
1588566900000|2020-05-04 04:35:00|9641.8|9640.3|9643.9|9641.5|9644.1|9641.7|9641.3|9639.4|192
1588567200000|2020-05-04 04:40:00|9643.8|9641.4|9645.1|9642.7|9645.8|9643.7|9643.5|9641.4|260
1588567500000|2020-05-04 04:45:00|9645.2|9642.8|9645.1|9642.7|9645.3|9643.3|9643.7|9641.3|176
1588567800000|2020-05-04 04:50:00|9645.2|9642.8|9643.8|9641.4|9645.2|9643.2|9642.7|9640.8|143
1588568100000|2020-05-04 04:55:00|9643.9|9641.5|9643.9|9641.5|9644.5|9642.6|9642.4|9640.5|234
1588568400000|2020-05-04 05:00:00|9644|9641.6|9645.1|9642.7|9645.7|9643.7|9642.8|9640.8|258
1588568700000|2020-05-04 05:05:00|9644.6|9643.1|9644.7|9642.3|9645.1|9643.1|9644.1|9642.2|125
1588569000000|2020-05-04 05:10:00|9644.6|9642.2|9644.5|9642.1|9645|9642.9|9643.9|9642|130
1588569300000|2020-05-04 05:15:00|9644.6|9642.2|9644|9641.6|9644.8|9642.7|9641.8|9640|207
1588569600000|2020-05-04 05:20:00|9643.9|9641.5|9645.1|9642.7|9645.8|9643.7|9643.4|9641.4|206
1588569900000|2020-05-04 05:25:00|9645|9642.6|9645.1|9642.7|9645.9|9643.7|9644.1|9642.1|245
1588570200000|2020-05-04 05:30:00|9644.9|9642.5|9645.6|9643.2|9647.1|9645.1|9644|9642.2|280
1588570500000|2020-05-04 05:35:00|9645.5|9643.1|9643.9|9641.5|9647|9645|9642.3|9640.3|427
1588570800000|2020-05-04 05:40:00|9643.8|9641.4|9644.9|9643.4|9646.4|9644.3|9643.5|9641.3|207
1588571100000|2020-05-04 05:45:00|9645.4|9643|9647.2|9644.8|9647.7|9645.8|9645.2|9642.9|273
1588571400000|2020-05-04 05:50:00|9647.1|9644.7|9650.4|9648|9650.7|9648.6|9646.1|9644.2|249
1588571700000|2020-05-04 05:55:00|9650.5|9648.1|9650.4|9648|9651.1|9649.1|9648.9|9646.8|253
1588572000000|2020-05-04 06:00:00|9650.1|9647.7|9648.9|9646.5|9650.1|9648.1|9647.7|9645.7|476
1588572300000|2020-05-04 06:05:00|9649|9646.6|9644.6|9642.2|9650.3|9648.3|9644.1|9642.1|541
1588572600000|2020-05-04 06:10:00|9644.7|9642.3|9644|9642.5|9645.9|9643.9|9643.9|9641.7|333
1588572900000|2020-05-04 06:15:00|9644.1|9642.6|9644.7|9642.3|9645.9|9643.9|9643.4|9641.3|347
1588573200000|2020-05-04 06:20:00|9643.6|9642.1|9639.3|9636.9|9643.8|9642.1|9638.5|9636.5|327
1588573500000|2020-05-04 06:25:00|9639.5|9637.1|9640.3|9637.9|9641.3|9639.3|9637.4|9635.4|488
1588573800000|2020-05-04 06:30:00|9640.4|9638|9635.4|9633|9641.4|9639.4|9634.9|9633|452
1588574100000|2020-05-04 06:35:00|9635.3|9632.9|9634.7|9632.3|9636.4|9634.4|9633.2|9631.3|458
1588574400000|2020-05-04 06:40:00|9634.8|9632.4|9633.8|9632.3|9636.4|9634.5|9632.5|9630.5|458
1588574700000|2020-05-04 06:45:00|9633.7|9632.2|9632.6|9630.2|9634.3|9632.2|9631.2|9629.4|431
1588575000000|2020-05-04 06:50:00|9632.7|9630.3|9635.1|9632.7|9635.5|9633.6|9630.3|9628.5|366
1588575300000|2020-05-04 06:55:00|9635.4|9633|9634.5|9632.1|9636.2|9634.1|9632|9630.1|452
1588575600000|2020-05-04 07:00:00|9634.6|9632.2|9637.9|9636.4|9639.9|9637.9|9633.9|9632.2|610
1588575900000|2020-05-04 07:05:00|9638|9636.5|9636.3|9634.8|9638.4|9636.8|9635.4|9633.8|603
1588576200000|2020-05-04 07:10:00|9636.4|9634.9|9632.8|9631.3|9636.5|9635|9632.6|9630.7|640
1588576500000|2020-05-04 07:15:00|9633.3|9630.9|9635.6|9634.1|9635.9|9634.4|9628.2|9626.7|483
1588576800000|2020-05-04 07:20:00|9635.7|9634.2|9635.6|9633.2|9638|9636|9634.6|9632.7|560
1588577100000|2020-05-04 07:25:00|9635.1|9633.6|9635.1|9632.7|9638|9636|9632.8|9630.9|498
1588577400000|2020-05-04 07:30:00|9635.2|9632.8|9633.7|9631.3|9635.6|9633.6|9631|9629.3|608
1588577700000|2020-05-04 07:35:00|9633.4|9631|9638.6|9637.1|9640.2|9638.3|9630.7|9629|591
1588578000000|2020-05-04 07:40:00|9638.5|9637|9643.5|9641.1|9646.2|9644.6|9638.5|9637|564
1588578300000|2020-05-04 07:45:00|9643.6|9641.2|9642.7|9640.3|9643.8|9642.1|9640.7|9639.2|455
1588578600000|2020-05-04 07:50:00|9642.3|9640.8|9648.5|9646.1|9649.6|9647.6|9642|9640.3|636
1588578900000|2020-05-04 07:55:00|9648.4|9646|9641.8|9640.3|9648.9|9646.5|9640|9638.1|722
1588579200000|2020-05-04 08:00:00|9642|9639.6|9644.2|9641.8|9645.9|9643.7|9641.1|9639.1|729
1588579500000|2020-05-04 08:05:00|9643.8|9641.4|9644.5|9642.1|9646.5|9644.6|9641.2|9639.3|614
1588579800000|2020-05-04 08:10:00|9644.3|9641.9|9648.2|9646.7|9649.9|9648.4|9643.4|9641.5|498
1588580100000|2020-05-04 08:15:00|9648.1|9646.6|9648.5|9646.1|9649.5|9647.8|9645.5|9643.9|543
1588580400000|2020-05-04 08:20:00|9648.6|9646.2|9647.1|9645.6|9649|9647.1|9645.7|9644|569
1588580700000|2020-05-04 08:25:00|9647.2|9645.7|9645.6|9644.1|9648|9646.2|9644|9642.1|519
1588581000000|2020-05-04 08:30:00|9645.7|9644.2|9641.6|9640.1|9646.5|9644.4|9640.8|9639.2|543
1588581300000|2020-05-04 08:35:00|9641.7|9640.2|9644.1|9642.6|9645.5|9643.4|9641.6|9639.6|426
1588581600000|2020-05-04 08:40:00|9644|9642.5|9641.2|9638.8|9646|9644.5|9640.3|9638.3|457
1588581900000|2020-05-04 08:45:00|9641.3|9638.9|9642.9|9641.4|9644.3|9642.4|9639.2|9637.4|344
1588582200000|2020-05-04 08:50:00|9643.4|9641|9639.7|9638.2|9643.5|9641.7|9638.8|9637.3|424
1588582500000|2020-05-04 08:55:00|9639.8|9638.3|9637.8|9635.4|9639.9|9638.4|9634.5|9632.7|434
1588582800000|2020-05-04 09:00:00|9637.9|9635.5|9640.8|9639.3|9641.4|9639.4|9637.4|9635.5|571
1588583100000|2020-05-04 09:05:00|9640.9|9639.4|9643.8|9641.4|9646.5|9644.1|9640.4|9638.9|478
1588583400000|2020-05-04 09:10:00|9643.9|9641.5|9641.5|9640|9644.5|9642.5|9639.7|9638|526
1588583700000|2020-05-04 09:15:00|9641.4|9639.9|9643.3|9641.8|9643.6|9642.1|9640.8|9639.1|461
1588584000000|2020-05-04 09:20:00|9643.2|9641.7|9652.4|9650|9652.8|9650.7|9642.8|9640.8|520
1588584300000|2020-05-04 09:25:00|9652.3|9649.9|9650.3|9648.8|9654.3|9652.5|9649.2|9647.6|455
1588584600000|2020-05-04 09:30:00|9650.2|9648.7|9650.9|9648.5|9653.9|9652|9649.3|9647.3|468
1588584900000|2020-05-04 09:35:00|9650.8|9648.4|9648.3|9646.8|9651.8|9649.9|9645.8|9643.9|521
1588585200000|2020-05-04 09:40:00|9648.2|9645.9|9644.5|9642.1|9648.3|9646.3|9643.9|9642|425
1588585500000|2020-05-04 09:45:00|9644.6|9642.2|9641.7|9639.3|9645.2|9643.4|9641|9639.2|354
1588585800000|2020-05-04 09:50:00|9641.8|9639.4|9642.6|9640.2|9643.2|9641.3|9640.2|9638.3|459
1588586100000|2020-05-04 09:55:00|9642.7|9640.3|9642.9|9640.5|9643.2|9641.3|9639.8|9637.7|386
1588586400000|2020-05-04 10:00:00|9642.5|9641|9642.7|9641.2|9646.6|9644.7|9641.8|9639.9|467
1588586700000|2020-05-04 10:05:00|9642.8|9641.3|9643.3|9640.9|9643.4|9641.6|9640.1|9638.3|336
1588587000000|2020-05-04 10:10:00|9642.7|9641.2|9637.9|9636.4|9642.8|9641.3|9636.3|9634.8|455
1588587300000|2020-05-04 10:15:00|9637.7|9636.2|9643|9641.5|9643.6|9641.7|9637.7|9635.8|425
1588587600000|2020-05-04 10:20:00|9643.1|9641.6|9649.3|9647.8|9649.9|9647.8|9642.6|9640.7|428
1588587900000|2020-05-04 10:25:00|9649.4|9647.9|9646.4|9644.9|9650.1|9648.1|9645.1|9643.1|416
1588588200000|2020-05-04 10:30:00|9646.5|9645|9644.6|9642.2|9647|9645.5|9643|9641|419
1588588500000|2020-05-04 10:35:00|9644.2|9642.7|9644.2|9642.7|9645.5|9643.7|9642.8|9640.8|361
1588588800000|2020-05-04 10:40:00|9644.3|9642.8|9644.2|9642.7|9645.3|9643.3|9643.2|9640.9|316
1588589100000|2020-05-04 10:45:00|9644.1|9642.6|9643.1|9641.6|9645.4|9643.5|9642.9|9640.9|307
1588589400000|2020-05-04 10:50:00|9643.4|9641.9|9646.5|9645|9647.4|9645.4|9642.9|9641.4|428
1588589700000|2020-05-04 10:55:00|9647|9644.6|9648.5|9646.1|9649.4|9647.5|9645.9|9644.1|362
1588590000000|2020-05-04 11:00:00|9648.4|9646|9645.8|9643.4|9648.4|9646.5|9644.5|9642.7|385
1588590300000|2020-05-04 11:05:00|9645.9|9643.5|9646.1|9644.6|9646.7|9645.2|9642.6|9640.6|460
1588590600000|2020-05-04 11:10:00|9646|9644.5|9649.1|9646.7|9649.4|9647.4|9646|9644.4|319
1588590900000|2020-05-04 11:15:00|9649.2|9646.8|9651.3|9649.8|9652.3|9650.8|9648.6|9646.7|437
1588591200000|2020-05-04 11:20:00|9651.4|9649.9|9648.5|9646.1|9651.4|9649.9|9647.9|9645.9|439
1588591500000|2020-05-04 11:25:00|9647.9|9646.4|9650.4|9648.9|9650.4|9648.9|9646.8|9645|341
1588591800000|2020-05-04 11:30:00|9650.3|9648.8|9650.6|9649.1|9651.9|9650.1|9649.1|9647.1|328
1588592100000|2020-05-04 11:35:00|9650.4|9648.9|9645.7|9644.2|9650.4|9648.9|9645.6|9644|404
1588592400000|2020-05-04 11:40:00|9645.8|9644.3|9646.7|9645.2|9647.6|9645.7|9645|9643|284
1588592700000|2020-05-04 11:45:00|9646.5|9645|9645.1|9643.6|9647.6|9645.8|9644.9|9643.1|350
1588593000000|2020-05-04 11:50:00|9644.9|9643.4|9643|9641.5|9646.3|9644.4|9642.9|9641|338
1588593300000|2020-05-04 11:55:00|9642.9|9641.4|9644.1|9642.6|9644.5|9642.8|9642.2|9640.3|428
1588593600000|2020-05-04 12:00:00|9644.2|9642.7|9641.1|9639.6|9645.1|9643.5|9641|9639.5|457
1588593900000|2020-05-04 12:05:00|9641.2|9639.7|9643.1|9641.6|9643.3|9641.8|9641|9639.3|385
1588594200000|2020-05-04 12:10:00|9643|9641.5|9640.4|9638.9|9643.1|9641.5|9639.8|9638.3|465
1588594500000|2020-05-04 12:15:00|9640.3|9638.8|9642.8|9641.3|9643.9|9642.4|9638.7|9636.8|439
1588594800000|2020-05-04 12:20:00|9642.9|9641.4|9645.2|9643.7|9646.6|9645.1|9642.4|9640.9|488
1588595100000|2020-05-04 12:25:00|9645.3|9643.8|9646.8|9645.3|9647.5|9646|9644.9|9643.2|509
1588595400000|2020-05-04 12:30:00|9646.6|9645.1|9647.9|9646.4|9649.1|9647.6|9645.8|9644|430
1588595700000|2020-05-04 12:35:00|9648|9646.5|9648.3|9646.8|9649.8|9648|9646.9|9645.2|451
1588596000000|2020-05-04 12:40:00|9648.4|9646.9|9652.1|9650.6|9652.4|9650.9|9648.4|9646.5|413
1588596300000|2020-05-04 12:45:00|9652|9650.5|9650.6|9649.1|9652.9|9651.4|9649.5|9648|426
1588596600000|2020-05-04 12:50:00|9650.4|9648.9|9652.1|9649.7|9653.6|9651.7|9648.5|9646.8|489
1588596900000|2020-05-04 12:55:00|9652.2|9649.8|9649.6|9648.1|9652.2|9650.2|9648.8|9646.9|424
1588597200000|2020-05-04 13:00:00|9650.1|9647.7|9647.3|9645.8|9650.3|9648.1|9645.2|9643.1|441
1588597500000|2020-05-04 13:05:00|9647.4|9645.9|9646.8|9645.3|9649.1|9647.2|9644.4|9642.6|459
1588597800000|2020-05-04 13:10:00|9646.7|9645.2|9645.9|9644.4|9648.1|9646.2|9644.8|9643.1|471
1588598100000|2020-05-04 13:15:00|9646|9644.5|9646.7|9645.2|9646.9|9645.2|9644.1|9642.2|459
1588598400000|2020-05-04 13:20:00|9646.6|9645.1|9653.3|9651.8|9654.6|9652.9|9646.6|9645.1|522
1588598700000|2020-05-04 13:25:00|9653.2|9651.7|9653.4|9651.9|9657.3|9655.5|9652|9650.5|539
1588599000000|2020-05-04 13:30:00|9653.5|9652|9649.4|9647.9|9655.2|9653.6|9649.3|9647.8|575
1588599300000|2020-05-04 13:35:00|9649.3|9647.8|9649|9647.5|9650.8|9649.2|9648.1|9646.6|557
1588599600000|2020-05-04 13:40:00|9648.9|9647.4|9644.3|9642.8|9650.9|9649.1|9644.3|9642.6|613
1588599900000|2020-05-04 13:45:00|9644.4|9642.9|9645|9643.5|9647|9645|9642.7|9640.8|545
1588600200000|2020-05-04 13:50:00|9644.9|9643.4|9643.9|9642.4|9645.2|9643.6|9640.2|9638.3|601
1588600500000|2020-05-04 13:55:00|9644.2|9642.7|9650.5|9648.1|9651.6|9649.6|9643.2|9641.3|773
1588600800000|2020-05-04 14:00:00|9650.4|9648|9648.6|9647.1|9651.7|9650.2|9648.4|9646.5|703
1588601100000|2020-05-04 14:05:00|9648.5|9647|9647.6|9646.1|9649.3|9647.8|9644.7|9642.6|597
1588601400000|2020-05-04 14:10:00|9647.5|9646|9659|9657.5|9659.1|9657.5|9647.4|9645.9|719
1588601700000|2020-05-04 14:15:00|9658.9|9657.4|9657.1|9655.6|9661|9658.9|9654.4|9652.4|778
1588602000000|2020-05-04 14:20:00|9657|9655.5|9660.6|9659.1|9660.9|9659.4|9654.2|9652.6|599
1588602300000|2020-05-04 14:25:00|9660.8|9658.4|9661.6|9660.1|9662.7|9661.2|9657.5|9655.6|642
1588602600000|2020-05-04 14:30:00|9661.5|9660|9659|9656.6|9664|9662.4|9658.3|9656.3|694
1588602900000|2020-05-04 14:35:00|9658.6|9657.1|9663|9660.6|9663|9661|9656.4|9654.5|582
1588603200000|2020-05-04 14:40:00|9662.9|9660.5|9660.4|9658|9663.8|9662.1|9659.3|9657.4|625
1588603500000|2020-05-04 14:45:00|9659.9|9658.4|9658.6|9657.1|9662.4|9660.9|9657.4|9655.5|656
1588603800000|2020-05-04 14:50:00|9658.7|9657.2|9651.6|9649.2|9661.1|9659.6|9651|9649.1|976
1588604100000|2020-05-04 14:55:00|9651.7|9649.3|9646|9644.5|9655|9653.2|9645.2|9643.3|950
1588604400000|2020-05-04 15:00:00|9645.9|9644.4|9647|9645.5|9648.6|9647.1|9644.6|9643.1|669
1588604700000|2020-05-04 15:05:00|9646.9|9645.4|9651.2|9649.7|9652.4|9650.5|9645.6|9643.7|501
1588605000000|2020-05-04 15:10:00|9651.3|9649.8|9656.7|9655.2|9659.5|9657.8|9650.1|9648.1|656
1588605300000|2020-05-04 15:15:00|9656.6|9655.1|9657.2|9655.7|9658.7|9657|9656.4|9654.6|510
1588605600000|2020-05-04 15:20:00|9657.1|9655.6|9654.2|9652.7|9659.9|9658.4|9654.2|9652.7|470
1588605900000|2020-05-04 15:25:00|9654.3|9652.8|9649.1|9647.6|9654.6|9653.1|9649|9647.5|494
1588606200000|2020-05-04 15:30:00|9649.2|9647.7|9646|9644.5|9649.8|9648.3|9645.4|9643.4|456
1588606500000|2020-05-04 15:35:00|9646.2|9644.7|9645.9|9644.4|9646.9|9645.2|9644.6|9642.8|308
1588606800000|2020-05-04 15:40:00|9646|9644.5|9648|9646.5|9649.1|9647.6|9644.6|9643.1|417
1588607100000|2020-05-04 15:45:00|9647.9|9646.4|9648.9|9647.4|9649.4|9647.9|9646.3|9644.4|365
1588607400000|2020-05-04 15:50:00|9648.8|9647.3|9647.6|9646.1|9650.3|9648.7|9647.5|9645.8|362
1588607700000|2020-05-04 15:55:00|9647.5|9646|9648.5|9647|9652.6|9651.1|9647.1|9645.2|534
1588608000000|2020-05-04 16:00:00|9648.6|9647.1|9653.4|9651.9|9653.7|9652.2|9647.7|9646.2|549
1588608300000|2020-05-04 16:05:00|9653.5|9652|9655|9653.5|9655.6|9653.7|9651.6|9650.1|479
1588608600000|2020-05-04 16:10:00|9654.8|9653.3|9654.8|9653.3|9657|9655.5|9654.2|9652.3|378
1588608900000|2020-05-04 16:15:00|9654.9|9653.4|9657.3|9655.8|9657.8|9656.1|9652.2|9650.3|450
1588609200000|2020-05-04 16:20:00|9657.4|9655.9|9656.2|9654.7|9657.8|9655.9|9655|9653.5|344
1588609500000|2020-05-04 16:25:00|9656.3|9654.8|9659.6|9657.2|9659.7|9658|9654.8|9653.3|446
1588609800000|2020-05-04 16:30:00|9659.7|9657.3|9660.3|9658.8|9660.5|9659|9656.7|9655.1|370
1588610100000|2020-05-04 16:35:00|9660|9658.5|9659.8|9658.3|9661.1|9659.4|9658.6|9657.1|403
1588610400000|2020-05-04 16:40:00|9659.7|9658.2|9656.5|9655|9660.3|9658.4|9655.8|9654.3|381
1588610700000|2020-05-04 16:45:00|9656.4|9654.9|9655.7|9654.2|9658|9656.5|9655.3|9653.8|337
1588611000000|2020-05-04 16:50:00|9655.6|9654.1|9656.9|9655.4|9657.6|9655.7|9655.2|9653.7|304
1588611300000|2020-05-04 16:55:00|9657|9655.5|9657.5|9656|9658.3|9656.8|9656.3|9654.5|462
1588611600000|2020-05-04 17:00:00|9657.4|9655.9|9658.8|9657.3|9660.3|9658.7|9657.4|9655.9|421
1588611900000|2020-05-04 17:05:00|9658.7|9657.2|9658.1|9656.6|9659.8|9657.8|9657.8|9656.3|288
1588612200000|2020-05-04 17:10:00|9658.2|9656.7|9659|9657.5|9660.7|9659.2|9657.5|9655.9|258
1588612500000|2020-05-04 17:15:00|9658.9|9657.4|9660.5|9659|9660.9|9659.4|9658.8|9657.3|302
1588612800000|2020-05-04 17:20:00|9660.6|9659.1|9660|9658.5|9661.1|9659.6|9659.5|9658|240
1588613100000|2020-05-04 17:25:00|9660.1|9658.6|9658.8|9657.3|9660.1|9658.6|9658.3|9656.6|189
1588613400000|2020-05-04 17:30:00|9658.9|9657.4|9658|9656.5|9659|9657.5|9655.2|9653.7|395
1588613700000|2020-05-04 17:35:00|9658.1|9656.6|9660.6|9659.1|9660.7|9659.2|9657.8|9656.3|212
1588614000000|2020-05-04 17:40:00|9660.9|9659.4|9659.9|9658.4|9661.9|9660.4|9659.8|9658.3|288
1588614300000|2020-05-04 17:45:00|9660|9658.5|9658.6|9657.1|9660.4|9658.5|9657.5|9656|217
1588614600000|2020-05-04 17:50:00|9658.7|9657.2|9659.6|9658.1|9660.3|9658.4|9657.5|9656|382
1588614900000|2020-05-04 17:55:00|9659.5|9658|9660.4|9658.9|9660.9|9659.1|9659.1|9657.2|333
1588615200000|2020-05-04 18:00:00|9660.3|9658.8|9658.5|9657|9660.5|9658.8|9656.7|9654.7|372
1588615500000|2020-05-04 18:05:00|9658.6|9657.1|9659.1|9657.6|9660.2|9658.2|9658.3|9656.6|322
1588615800000|2020-05-04 18:10:00|9659.3|9657.8|9662.1|9659.7|9662.2|9660.3|9659.2|9657.3|245
1588616100000|2020-05-04 18:15:00|9662|9659.6|9661.2|9659.7|9662.8|9661|9661|9659.1|323
1588616400000|2020-05-04 18:20:00|9661.1|9659.6|9661.1|9659.6|9662|9660.4|9660.9|9659|291
1588616700000|2020-05-04 18:25:00|9661.2|9659.7|9660|9658.5|9661.8|9659.9|9659.9|9658|219
1588617000000|2020-05-04 18:30:00|9659.9|9658.4|9659|9657.5|9660.1|9658.6|9658|9656|208
1588617300000|2020-05-04 18:35:00|9658.9|9657.4|9659.7|9658.2|9660.1|9658.4|9658.9|9657.4|216
1588617600000|2020-05-04 18:40:00|9659.6|9658.1|9658.7|9657.2|9659.7|9658.2|9658.5|9656.7|170
1588617900000|2020-05-04 18:45:00|9658.6|9657.1|9658.7|9657.2|9659.7|9657.9|9658.5|9656.9|142
1588618200000|2020-05-04 18:50:00|9658.8|9657.3|9658.1|9656.6|9659.1|9657.3|9657|9655.2|183
1588618500000|2020-05-04 18:55:00|9658.2|9656.7|9655.5|9653.1|9658.2|9656.7|9654.9|9653|318
1588618800000|2020-05-04 19:00:00|9655.7|9653.3|9656.3|9653.9|9656.9|9655|9654.4|9652|303
1588619100000|2020-05-04 19:05:00|9656.4|9654|9655.8|9654.3|9656.7|9654.6|9654.8|9652.8|274
1588619400000|2020-05-04 19:10:00|9656.3|9653.9|9655.1|9652.7|9656.4|9654.6|9654.2|9652.1|228
1588619700000|2020-05-04 19:15:00|9655.2|9652.8|9653.9|9652.4|9656.1|9654.2|9653.8|9652|231
1588620000000|2020-05-04 19:20:00|9654|9652.5|9654|9652.5|9655.5|9653.4|9653.8|9651.8|193
1588620300000|2020-05-04 19:25:00|9654.1|9652.6|9653.3|9651.8|9654.8|9653.2|9652.9|9651.4|213
1588620600000|2020-05-04 19:30:00|9653.6|9652.1|9653.6|9652.1|9654.5|9652.6|9653|9651.5|231
1588620900000|2020-05-04 19:35:00|9653.5|9652|9653.4|9651.9|9653.7|9652.2|9653.2|9651.7|190
1588621200000|2020-05-04 19:40:00|9653.3|9651.8|9656.4|9654.9|9656.9|9655.4|9653.3|9651.8|239
1588621500000|2020-05-04 19:45:00|9656.5|9655|9660|9658.5|9660.1|9658.6|9656.3|9654.8|234
1588621800000|2020-05-04 19:50:00|9659.9|9658.4|9660.6|9659.1|9661.2|9659.7|9659.5|9658|330
1588622100000|2020-05-04 19:55:00|9660.5|9659|9660.7|9658.3|9662|9660|9658.6|9656.6|494
1588622400000|2020-05-04 20:00:00|9660.6|9658.2|9659.9|9657.5|9661.6|9659.6|9659.3|9657.3|353
1588622700000|2020-05-04 20:05:00|9659.5|9658|9659.4|9657.9|9660.1|9658|9658.3|9656.4|142
1588623000000|2020-05-04 20:10:00|9659.5|9658|9660.7|9658.3|9661.9|9659.7|9659.4|9657.6|225
1588623300000|2020-05-04 20:15:00|9660.8|9658.4|9656.9|9655.4|9660.8|9658.4|9656.9|9654.9|233
1588623600000|2020-05-04 20:20:00|9657.4|9655|9656.3|9653.9|9658.1|9656.3|9656.1|9653.7|287
1588623900000|2020-05-04 20:25:00|9656.4|9654|9658|9655.6|9658|9655.6|9655.7|9653.7|203
1588624200000|2020-05-04 20:30:00|9657.9|9655.5|9658.9|9656.5|9659.4|9657|9657.8|9655.4|148
1588624500000|2020-05-04 20:35:00|9659|9656.6|9659|9656.6|9659.3|9656.9|9658.6|9656.2|102
1588624800000|2020-05-04 20:40:00|9659.1|9656.7|9657.9|9655.5|9659.1|9656.7|9657.2|9654.8|177
1588625100000|2020-05-04 20:45:00|9657.8|9655.4|9657.5|9655.1|9657.9|9655.5|9655.9|9653.5|241
1588625400000|2020-05-04 20:50:00|9657.7|9655.3|9657.7|9655.3|9658.2|9655.8|9656.8|9654.4|247
1588625700000|2020-05-04 20:55:00|9657.6|9655.2|9653.4|9650.7|9657.8|9655.6|9653.4|9649.5|232
1588626000000|2020-05-04 21:00:00|9653.3|9650.3|9655|9650|9655.4|9651.9|9652|9647|26
1588626300000|2020-05-04 21:05:00|9655.7|9650.7|9655.7|9650.7|9656.3|9651.3|9654.1|9649.1|98
1588626600000|2020-05-04 21:10:00|9655.8|9650.8|9654.8|9649.8|9656|9651|9653.8|9648.8|122
1588626900000|2020-05-04 21:15:00|9655.3|9650.3|9655.7|9650.7|9656|9651|9653.7|9648.7|118
1588627200000|2020-05-04 21:20:00|9655.9|9650.9|9656.2|9651.2|9656.3|9651.3|9654|9649|131
1588627500000|2020-05-04 21:25:00|9656.3|9651.3|9656.1|9651.1|9656.6|9651.6|9654.8|9649.8|171
1588627800000|2020-05-04 21:30:00|9656.3|9651.3|9658.8|9653.8|9661.1|9656.1|9656.3|9651.3|195
1588628100000|2020-05-04 21:35:00|9658.9|9653.9|9658.6|9653.6|9661.3|9656.3|9657.5|9652.5|217
1588628400000|2020-05-04 21:40:00|9658.8|9653.8|9659.3|9654.3|9660.1|9655.1|9658.1|9653.1|168
1588628700000|2020-05-04 21:45:00|9661|9656|9660.2|9655.2|9661|9656|9658.1|9653.1|290
1588629000000|2020-05-04 21:50:00|9660.4|9655.4|9659.8|9654.8|9661.4|9656.4|9659.3|9654.3|349
1588629300000|2020-05-04 21:55:00|9659.9|9654.9|9660.8|9655.8|9661.1|9656.1|9659|9654|211
1588629600000|2020-05-04 22:00:00|9660.4|9655.4|9657.2|9654.5|9660.5|9655.9|9656.1|9653.3|443
1588629900000|2020-05-04 22:05:00|9657|9654.6|9657.3|9654.9|9658.2|9655|9656.1|9653.7|208
1588630200000|2020-05-04 22:10:00|9657.4|9655|9656.9|9654.5|9657.7|9655.2|9656.9|9654.3|109
1588630500000|2020-05-04 22:15:00|9657.1|9654.6|9656|9653.6|9657.9|9655.1|9655.9|9653.5|170
1588630800000|2020-05-04 22:20:00|9656.1|9653.7|9656.3|9653.9|9656.8|9654.2|9655.3|9652.9|160
1588631100000|2020-05-04 22:25:00|9656.4|9654|9657.3|9654.9|9657.9|9655.5|9656.2|9653.8|115
1588631400000|2020-05-04 22:30:00|9657.2|9654.8|9657.3|9654.9|9657.6|9655.2|9656.9|9654.5|94
1588631700000|2020-05-04 22:35:00|9657.2|9654.8|9656|9653.6|9657.5|9655.1|9655.7|9653.3|148
1588632000000|2020-05-04 22:40:00|9655.8|9653.4|9655.9|9653.5|9657.4|9655|9655.5|9653.1|172
1588632300000|2020-05-04 22:45:00|9656|9653.6|9656.1|9653.7|9657.4|9655|9655.9|9653.5|146
1588632600000|2020-05-04 22:50:00|9656.2|9653.8|9655.5|9653.1|9656.4|9654|9655.1|9652.7|158
1588632900000|2020-05-04 22:55:00|9655.4|9653|9655.8|9653.4|9655.9|9653.5|9654.9|9652.7|99
1588633200000|2020-05-04 23:00:00|9655.1|9653.6|9655.4|9653|9656.3|9654|9655.1|9652.8|165
1588633500000|2020-05-04 23:05:00|9655.5|9653.1|9655.5|9653.1|9655.7|9653.3|9654.9|9652.5|138
1588633800000|2020-05-04 23:10:00|9655.6|9653.2|9656.4|9654|9656.6|9654.2|9655.3|9652.9|75
1588634100000|2020-05-04 23:15:00|9656.3|9653.9|9656.3|9653.9|9656.5|9654.5|9654.5|9652.1|137
1588634400000|2020-05-04 23:20:00|9656.4|9654|9655|9652.6|9656.6|9654.2|9654.9|9652.5|142
1588634700000|2020-05-04 23:25:00|9655.1|9652.7|9656|9653.6|9656.4|9654|9655|9652.6|72
1588635000000|2020-05-04 23:30:00|9656.1|9653.7|9656.4|9654|9656.6|9654.2|9655.9|9653.5|100
1588635300000|2020-05-04 23:35:00|9656.3|9653.9|9656.4|9654|9656.7|9654.3|9655.7|9653.5|93
1588635600000|2020-05-04 23:40:00|9656.5|9654.1|9656.5|9654.1|9656.7|9654.3|9656.1|9653.7|571
1588635900000|2020-05-04 23:45:00|9656.4|9654|9657.6|9655.2|9657.7|9655.3|9656|9653.6|123
1588636200000|2020-05-04 23:50:00|9657.5|9655.1|9657.5|9655.1|9657.6|9655.3|9656.7|9654.8|154
1588636500000|2020-05-04 23:55:00|9657.4|9655|9658|9655.6|9658.1|9655.9|9656.8|9654.8|135
1588636800000|2020-05-05 00:00:00|9658.1|9655.7|9655.5|9653.1|9658.1|9655.7|9655.3|9652.9|260
1588637100000|2020-05-05 00:05:00|9655.6|9653.2|9655.3|9652.9|9656.4|9654|9654.5|9652.6|266
1588637400000|2020-05-05 00:10:00|9655.2|9652.8|9655.6|9653.2|9656.4|9654.3|9655.1|9652.8|132
1588637700000|2020-05-05 00:15:00|9655.5|9653.1|9654.5|9652.1|9655.5|9653.4|9654.2|9651.8|102
1588638000000|2020-05-05 00:20:00|9654.4|9652|9653.8|9651.4|9654.6|9652.5|9653.3|9651.3|134
1588638300000|2020-05-05 00:25:00|9653.7|9651.3|9653.3|9650.9|9654.7|9652.3|9652.6|9650.2|140
1588638600000|2020-05-05 00:30:00|9653.2|9650.8|9652.4|9650|9653.6|9651.6|9652.1|9649.7|194
1588638900000|2020-05-05 00:35:00|9652.5|9650.1|9652.7|9650.3|9652.8|9650.4|9649.8|9647.4|219
1588639200000|2020-05-05 00:40:00|9652.6|9650.2|9651.4|9649|9653.3|9651|9651.2|9648.8|211
1588639500000|2020-05-05 00:45:00|9651.3|9648.9|9651.8|9649.4|9652.3|9649.9|9650.4|9648.1|234
1588639800000|2020-05-05 00:50:00|9651.9|9649.5|9651.5|9649.1|9652.6|9650.2|9651.2|9649|204
1588640100000|2020-05-05 00:55:00|9651.6|9649.2|9652.6|9650.2|9652.8|9650.4|9651.1|9649.2|164
1588640400000|2020-05-05 01:00:00|9652.8|9650.4|9650.9|9648.5|9652.9|9650.5|9650.8|9648.4|141
1588640700000|2020-05-05 01:05:00|9650.8|9648.4|9651.7|9649.3|9651.8|9649.4|9649.6|9647.2|206
1588641000000|2020-05-05 01:10:00|9651.6|9649.2|9651.6|9649.2|9651.8|9649.7|9650.5|9648.5|119
1588641300000|2020-05-05 01:15:00|9651.4|9649|9651.2|9648.8|9651.7|9649.5|9650.8|9648.6|175
1588641600000|2020-05-05 01:20:00|9651|9648.6|9649.9|9647.5|9651.2|9648.8|9649|9646.6|180
1588641900000|2020-05-05 01:25:00|9649.8|9647.4|9650.4|9648|9650.6|9648.2|9649.7|9647.4|135
1588642200000|2020-05-05 01:30:00|9650.3|9647.9|9648.1|9645.7|9650.4|9648.4|9647.1|9644.7|205
1588642500000|2020-05-05 01:35:00|9648.2|9645.8|9648|9645.6|9648.8|9646.6|9647.4|9645.3|146
1588642800000|2020-05-05 01:40:00|9648.1|9645.7|9650.3|9647.9|9650.5|9648.2|9648|9645.6|207
1588643100000|2020-05-05 01:45:00|9650.2|9647.8|9649.7|9647.3|9650.2|9648.1|9649.3|9647.2|131
1588643400000|2020-05-05 01:50:00|9649.8|9647.4|9649.7|9647.3|9650|9647.7|9648.6|9646.7|116
1588643700000|2020-05-05 01:55:00|9649.8|9647.4|9651.7|9649.3|9651.8|9649.9|9648.9|9646.9|172
1588644000000|2020-05-05 02:00:00|9651.8|9649.4|9652.2|9649.8|9652.5|9650.6|9651.5|9649.1|162
1588644300000|2020-05-05 02:05:00|9652.3|9649.9|9651.6|9649.2|9652.4|9650.2|9651.4|9649|131
1588644600000|2020-05-05 02:10:00|9651.5|9649.1|9649.9|9647.5|9652.1|9650|9649.7|9647.3|168
1588644900000|2020-05-05 02:15:00|9649.8|9647.4|9649.7|9647.3|9649.9|9647.5|9649.5|9647.1|114
1588645200000|2020-05-05 02:20:00|9649.8|9647.4|9649.8|9647.4|9650|9647.9|9648.7|9646.5|97
1588645500000|2020-05-05 02:25:00|9649.7|9647.3|9649.9|9647.5|9650|9648|9649.4|9647.1|121
1588645800000|2020-05-05 02:30:00|9649.8|9647.4|9650.6|9649.1|9651.9|9650|9649.4|9647.4|200
1588646100000|2020-05-05 02:35:00|9650.4|9648.9|9649.7|9647.3|9650.9|9649.1|9649.1|9647.2|184
1588646400000|2020-05-05 02:40:00|9649.8|9647.4|9648.9|9646.5|9650.5|9648.6|9648.5|9646.4|196
1588646700000|2020-05-05 02:45:00|9649|9646.6|9650.1|9647.7|9650.1|9648.3|9648.8|9646.4|140
1588647000000|2020-05-05 02:50:00|9649.6|9648.1|9652.2|9649.8|9652.7|9650.8|9649.5|9647.4|191
1588647300000|2020-05-05 02:55:00|9652.3|9649.9|9655.8|9653.4|9655.8|9653.9|9652|9649.8|229
1588647600000|2020-05-05 03:00:00|9655.6|9653.2|9655.2|9652.8|9656|9653.6|9654.2|9652|168
1588647900000|2020-05-05 03:05:00|9655.3|9652.9|9655|9652.6|9655.4|9653.2|9653.9|9651.9|125
1588648200000|2020-05-05 03:10:00|9654.6|9653.1|9655|9652.6|9655.7|9653.5|9654.5|9652.5|121
1588648500000|2020-05-05 03:15:00|9654.9|9652.5|9656.3|9653.9|9656.7|9654.4|9654.1|9652.1|163
1588648800000|2020-05-05 03:20:00|9656.6|9654.2|9657.1|9654.7|9657.5|9655.4|9655.9|9653.9|184
1588649100000|2020-05-05 03:25:00|9657.2|9654.8|9655.5|9653.1|9657.3|9655|9654.8|9652.8|133
1588649400000|2020-05-05 03:30:00|9655.4|9653|9656.3|9653.9|9656.4|9654|9655.3|9652.9|88
1588649700000|2020-05-05 03:35:00|9656.2|9653.8|9655.9|9653.5|9656.4|9654.1|9655.3|9652.9|107
1588650000000|2020-05-05 03:40:00|9655.8|9653.4|9655.8|9653.4|9656|9653.6|9654.8|9652.9|100
1588650300000|2020-05-05 03:45:00|9655.9|9653.5|9656.3|9653.9|9656.4|9654|9655|9653|89
1588650600000|2020-05-05 03:50:00|9656.1|9653.7|9659|9656.6|9659.3|9657.5|9655.7|9653.7|197
1588650900000|2020-05-05 03:55:00|9658.9|9656.5|9657.6|9656.1|9659|9656.6|9657.6|9655.5|126
1588651200000|2020-05-05 04:00:00|9657.7|9656.2|9657.9|9655.5|9658.6|9656.7|9657.4|9655.1|171
1588651500000|2020-05-05 04:05:00|9657.5|9656|9658.2|9655.8|9658.2|9656|9657.5|9655.2|110
1588651800000|2020-05-05 04:10:00|9658.1|9655.7|9657.5|9655.1|9658.5|9656.3|9657|9655.1|116
1588652100000|2020-05-05 04:15:00|9657.6|9655.2|9659.3|9656.9|9659.4|9657|9657|9655|120
1588652400000|2020-05-05 04:20:00|9659.4|9657|9659.1|9656.7|9659.4|9657.5|9658|9656|118
1588652700000|2020-05-05 04:25:00|9659.2|9656.8|9659.1|9656.7|9660.2|9658.3|9658.7|9656.6|95
1588653000000|2020-05-05 04:30:00|9658.6|9656.2|9660|9657.6|9661|9658.6|9658.1|9655.7|240
1588653300000|2020-05-05 04:35:00|9659.9|9657.5|9659.1|9656.7|9660.3|9657.9|9658.7|9656.3|210
1588653600000|2020-05-05 04:40:00|9659.2|9656.8|9658.1|9655.7|9659.3|9656.9|9657.6|9655.6|162
1588653900000|2020-05-05 04:45:00|9658|9655.6|9658.1|9655.7|9658.4|9656|9657.9|9655.5|123
1588654200000|2020-05-05 04:50:00|9658|9655.6|9657.3|9654.9|9658.4|9656.5|9657.2|9654.8|169
1588654500000|2020-05-05 04:55:00|9657.2|9654.8|9654.4|9652|9657.2|9654.8|9653.4|9651|235
1588654800000|2020-05-05 05:00:00|9654.5|9652.1|9652.6|9650.2|9654.5|9652.1|9651.8|9649.5|270
1588655100000|2020-05-05 05:05:00|9652.7|9650.3|9654.8|9652.4|9655.1|9652.7|9652|9649.7|216
1588655400000|2020-05-05 05:10:00|9654.7|9652.3|9654.6|9652.2|9655.2|9653.1|9653.7|9651.7|181
1588655700000|2020-05-05 05:15:00|9654.7|9652.3|9654.5|9652.1|9654.9|9652.5|9653.6|9651.2|199
1588656000000|2020-05-05 05:20:00|9654.4|9652|9654.5|9652.1|9655.2|9652.8|9653.8|9651.8|205
1588656300000|2020-05-05 05:25:00|9654.6|9652.2|9653.8|9651.4|9654.8|9652.7|9653.4|9651.1|132
1588656600000|2020-05-05 05:30:00|9653.7|9651.3|9656.3|9653.9|9656.4|9654|9653.3|9651.1|179
1588656900000|2020-05-05 05:35:00|9655.9|9653.5|9654.7|9652.3|9656.3|9653.9|9654.6|9652.2|152
1588657200000|2020-05-05 05:40:00|9654.6|9652.2|9656.3|9653.9|9656.3|9653.9|9653.8|9651.4|254
1588657500000|2020-05-05 05:45:00|9655.9|9654.4|9657.6|9655.2|9657.7|9655.4|9655.8|9653.7|156
1588657800000|2020-05-05 05:50:00|9657.5|9655.1|9658.4|9656|9659|9656.6|9656.7|9654.7|142
1588658100000|2020-05-05 05:55:00|9658.3|9655.9|9657.4|9655|9659.1|9657.1|9657.1|9655|270
1588658400000|2020-05-05 06:00:00|9657|9655.5|9659.1|9656.7|9659.1|9656.7|9656.6|9654.7|311
1588658700000|2020-05-05 06:05:00|9659|9656.6|9657.9|9656.4|9659.4|9657.3|9657.6|9655.6|246
1588659000000|2020-05-05 06:10:00|9658|9656.5|9656.5|9654.1|9658.5|9656.5|9656.2|9653.8|433
1588659300000|2020-05-05 06:15:00|9656.6|9654.2|9653.5|9651.1|9657.9|9655.5|9653.4|9651|408
1588659600000|2020-05-05 06:20:00|9653.4|9651|9652.4|9650|9655.1|9652.9|9650.2|9647.8|374
1588659900000|2020-05-05 06:25:00|9652.3|9649.9|9654.3|9651.9|9654.5|9652.1|9652.2|9649.8|244
1588660200000|2020-05-05 06:30:00|9654.4|9652|9658|9655.6|9660.5|9658.4|9653.8|9651.8|345
1588660500000|2020-05-05 06:35:00|9657.9|9655.5|9657.5|9656|9659.1|9657|9656.9|9654.8|256
1588660800000|2020-05-05 06:40:00|9657.3|9655.8|9656.9|9655.4|9658.6|9656.7|9656.6|9655|272
1588661100000|2020-05-05 06:45:00|9656.8|9655.3|9657.4|9655.9|9658|9656.4|9655.4|9653.5|250
1588661400000|2020-05-05 06:50:00|9657.5|9656|9662.7|9660.3|9663.8|9661.9|9657|9655.1|403
1588661700000|2020-05-05 06:55:00|9662.9|9660.5|9661.6|9659.2|9663.3|9661.4|9660.2|9658.4|440
1588662000000|2020-05-05 07:00:00|9661.5|9659.1|9672.1|9670.6|9675.7|9673.4|9660.8|9658.4|735
1588662300000|2020-05-05 07:05:00|9672|9670.5|9673.9|9672.4|9675.9|9674.4|9671.9|9670.1|522
1588662600000|2020-05-05 07:10:00|9673.8|9672.3|9670.1|9668.6|9675.6|9674.1|9670|9668.1|520
1588662900000|2020-05-05 07:15:00|9670.2|9668.7|9673|9671.5|9675.6|9674|9668.6|9666.7|550
1588663200000|2020-05-05 07:20:00|9672.9|9671.4|9673.3|9670.9|9674.4|9672.5|9670.9|9668.9|415
1588663500000|2020-05-05 07:25:00|9673|9671.5|9672.5|9671|9674.4|9672.3|9671.8|9669.8|326
1588663800000|2020-05-05 07:30:00|9672.6|9671.1|9672.3|9670.8|9673.5|9671.7|9670.7|9669.2|308
1588664100000|2020-05-05 07:35:00|9672.6|9671.1|9672.7|9671.2|9675.6|9673.6|9672.4|9670.4|486
1588664400000|2020-05-05 07:40:00|9673.1|9670.7|9672|9670.5|9674.4|9672.4|9670.9|9669|351
1588664700000|2020-05-05 07:45:00|9672.1|9670.6|9670.2|9668.7|9673.5|9671.7|9670.2|9668.7|321
1588665000000|2020-05-05 07:50:00|9670|9668.5|9663.7|9662.2|9670.4|9668.6|9662.8|9661.3|525
1588665300000|2020-05-05 07:55:00|9663.4|9661.9|9663.6|9662.1|9667|9665.5|9662.6|9661.1|379
1588665600000|2020-05-05 08:00:00|9663.5|9662|9667.6|9666.1|9668.7|9667.2|9663.5|9661.8|471
1588665900000|2020-05-05 08:05:00|9667.5|9666|9660.8|9659.3|9667.8|9666.2|9660.7|9658.7|536
1588666200000|2020-05-05 08:10:00|9661.2|9658.8|9653.9|9651.5|9661.3|9659.6|9647.5|9645.1|883
1588666500000|2020-05-05 08:15:00|9653.6|9651.2|9658.7|9656.3|9660.9|9658.8|9653.6|9651.2|1023
1588666800000|2020-05-05 08:20:00|9658.8|9656.4|9655.2|9652.8|9659.8|9657.7|9653|9650.7|876
1588667100000|2020-05-05 08:25:00|9654.7|9653.2|9655.4|9653|9656.9|9655|9652.8|9650.6|679
1588667400000|2020-05-05 08:30:00|9655.3|9652.9|9668.4|9666|9672.2|9670.1|9653|9651|1030
1588667700000|2020-05-05 08:35:00|9668.3|9665.9|9681|9679.5|9683.4|9681|9667.4|9665.6|1134
1588668000000|2020-05-05 08:40:00|9680.9|9679.4|9690.5|9689|9695.2|9693.4|9680.8|9678.7|1143
1588668300000|2020-05-05 08:45:00|9690.8|9688.4|9695.4|9693.9|9698.2|9696.6|9689.9|9687.8|960
1588668600000|2020-05-05 08:50:00|9695.8|9693.4|9695.3|9692.9|9700.3|9698.3|9692.5|9690.4|930
1588668900000|2020-05-05 08:55:00|9695.4|9693|9705.2|9702.8|9708.3|9705.9|9695.3|9693|952
1588669200000|2020-05-05 09:00:00|9705.1|9702.7|9714.5|9712.1|9714.5|9712.4|9699|9697.1|967
1588669500000|2020-05-05 09:05:00|9714.2|9711.8|9716.9|9715.4|9719.8|9718.1|9710.5|9708.1|1189
1588669800000|2020-05-05 09:10:00|9716.8|9715.3|9718.1|9716.6|9720.8|9718.8|9714.7|9712.5|905
1588670100000|2020-05-05 09:15:00|9718.2|9716.7|9717.1|9714.7|9722.7|9721.1|9715|9712.6|837
1588670400000|2020-05-05 09:20:00|9717.2|9714.8|9706.9|9705.4|9719|9717.4|9706.9|9705.1|698
1588670700000|2020-05-05 09:25:00|9707|9705.5|9714.6|9713.1|9716.1|9713.8|9707|9705.5|800
1588671000000|2020-05-05 09:30:00|9715.1|9712.7|9712.5|9710.1|9717.3|9715.5|9711.9|9709.7|733
1588671300000|2020-05-05 09:35:00|9712.4|9710|9709.6|9708.1|9713.2|9710.8|9707.7|9705.7|637
1588671600000|2020-05-05 09:40:00|9709.9|9708.4|9708.7|9706.3|9711.8|9709.8|9707.3|9705.6|457
1588671900000|2020-05-05 09:45:00|9708.4|9706.9|9706.4|9704.9|9710.6|9708.7|9706.3|9704.5|458
1588672200000|2020-05-05 09:50:00|9706.7|9704.3|9700.9|9698.5|9707.1|9705.1|9700.2|9698.2|559
1588672500000|2020-05-05 09:55:00|9700.2|9698.7|9700.1|9698.6|9702.8|9701|9699.3|9697.2|449
1588672800000|2020-05-05 10:00:00|9700.2|9698.7|9700.3|9698.8|9703.9|9702.4|9699.8|9698.2|477
1588673100000|2020-05-05 10:05:00|9700.2|9698.7|9696.5|9695|9700.5|9698.8|9696.4|9694.5|380
1588673400000|2020-05-05 10:10:00|9697|9694.6|9696|9694.5|9698.7|9696.9|9694.2|9692.7|489
1588673700000|2020-05-05 10:15:00|9696.4|9694|9697.1|9695.6|9698.4|9696.3|9693.2|9691.3|530
1588674000000|2020-05-05 10:20:00|9697.2|9695.7|9697.5|9696|9699.2|9697.1|9695.5|9693.6|482
1588674300000|2020-05-05 10:25:00|9697.4|9695.9|9695.8|9693.4|9699.7|9697.7|9694.8|9692.9|469
1588674600000|2020-05-05 10:30:00|9695.9|9693.5|9692.8|9690.4|9697.2|9695.3|9692.1|9690.4|490
1588674900000|2020-05-05 10:35:00|9692.4|9690.9|9696.3|9694.8|9696.6|9694.9|9692|9690|466
1588675200000|2020-05-05 10:40:00|9696.2|9694.7|9696.4|9694.9|9696.9|9695.3|9693.4|9691.4|373
1588675500000|2020-05-05 10:45:00|9696.3|9694.8|9706|9704.5|9706.5|9704.6|9696|9694.1|629
1588675800000|2020-05-05 10:50:00|9705.8|9704.3|9707.4|9705.9|9710.4|9708.9|9705.1|9703.3|648
1588676100000|2020-05-05 10:55:00|9707.5|9706|9709.5|9707.1|9714.3|9712.5|9707.4|9705.7|655
1588676400000|2020-05-05 11:00:00|9709.4|9707|9710.4|9708.9|9714.2|9712.2|9709.4|9707|554
1588676700000|2020-05-05 11:05:00|9710.2|9708.7|9707.4|9705|9711.7|9709.8|9705.6|9703.5|534
1588677000000|2020-05-05 11:10:00|9707.3|9704.9|9706.4|9704|9708.1|9706.1|9705.1|9703.4|454
1588677300000|2020-05-05 11:15:00|9706.5|9704.1|9712.9|9710.5|9713.9|9711.8|9706.5|9704.1|558
1588677600000|2020-05-05 11:20:00|9712.8|9710.4|9706.7|9705.2|9713.9|9711.8|9705|9702.9|656
1588677900000|2020-05-05 11:25:00|9706.6|9705.1|9709.6|9707.2|9710.1|9707.7|9703.4|9701.3|646
1588678200000|2020-05-05 11:30:00|9709.5|9707.1|9711|9709.5|9711.5|9709.5|9707.2|9705.4|462
1588678500000|2020-05-05 11:35:00|9711.4|9709|9708.5|9707|9711.7|9709.7|9707.8|9705.9|384
1588678800000|2020-05-05 11:40:00|9708.3|9706.8|9711.3|9708.9|9712.7|9711|9708.1|9706.6|515
1588679100000|2020-05-05 11:45:00|9710.8|9709.3|9713.8|9711.4|9714.1|9712.1|9709.2|9707.2|609
1588679400000|2020-05-05 11:50:00|9713.2|9711.7|9713.2|9711.7|9714.1|9712.3|9711.9|9709.8|418
1588679700000|2020-05-05 11:55:00|9713.3|9711.8|9714.1|9711.7|9718.9|9716.9|9712.8|9711|600
1588680000000|2020-05-05 12:00:00|9714|9711.6|9712.8|9710.4|9715.7|9713.3|9711.9|9709.7|516
1588680300000|2020-05-05 12:05:00|9712.7|9710.3|9711.5|9710|9714.4|9712.6|9710.5|9708.8|548
1588680600000|2020-05-05 12:10:00|9711.4|9709.9|9706.9|9705.4|9711.6|9710|9705.8|9703.5|553
1588680900000|2020-05-05 12:15:00|9707|9705.5|9705.7|9703.3|9709.4|9707.6|9705|9703.3|675
1588681200000|2020-05-05 12:20:00|9704.9|9703.4|9709.1|9707.6|9710.8|9709.3|9702.2|9700.5|707
1588681500000|2020-05-05 12:25:00|9709.2|9707.7|9709.3|9706.9|9710.7|9708.9|9706.7|9704.8|600
1588681800000|2020-05-05 12:30:00|9709.4|9707|9706.9|9705.4|9709.8|9707.7|9705.3|9703.8|536
1588682100000|2020-05-05 12:35:00|9706.8|9705.3|9707.2|9705.7|9712.5|9711|9706.7|9704.9|547
1588682400000|2020-05-05 12:40:00|9707|9705.5|9707.4|9705|9708.9|9707.4|9703|9701.2|504
1588682700000|2020-05-05 12:45:00|9707.5|9705.1|9707.9|9706.4|9712.3|9710.4|9706.7|9704.8|647
1588683000000|2020-05-05 12:50:00|9708.4|9706|9711.1|9709.6|9711.8|9709.8|9707.1|9705.1|583
1588683300000|2020-05-05 12:55:00|9711|9709.5|9712.9|9711.4|9714|9712|9710.3|9708.4|598
1588683600000|2020-05-05 13:00:00|9713|9711.5|9711.7|9710.2|9714.3|9712.4|9709.8|9707.9|611
1588683900000|2020-05-05 13:05:00|9711.8|9710.3|9700.3|9698.8|9712|9710.5|9697.4|9695.5|907
1588684200000|2020-05-05 13:10:00|9700.7|9698.3|9699.5|9698|9704.5|9702.8|9699.4|9697.6|657
1588684500000|2020-05-05 13:15:00|9699.6|9698.1|9700.7|9699.2|9704.1|9702.4|9699.3|9697.5|635
1588684800000|2020-05-05 13:20:00|9700.6|9699.1|9702.7|9700.3|9703.3|9701.5|9698.8|9697.3|600
1588685100000|2020-05-05 13:25:00|9702.2|9700.7|9700.2|9697.8|9703.4|9701.7|9699.9|9697.8|601
1588685400000|2020-05-05 13:30:00|9699.6|9698.1|9693.9|9692.4|9700.7|9698.6|9692.5|9690.1|717
1588685700000|2020-05-05 13:35:00|9693.8|9692.3|9692.9|9691.4|9696.3|9694.4|9690.7|9689|681
1588686000000|2020-05-05 13:40:00|9692.8|9691.3|9689.5|9687.1|9695.6|9693.8|9687.5|9685.6|905
1588686300000|2020-05-05 13:45:00|9690.1|9687.7|9686.2|9684.7|9690.1|9687.7|9682.2|9680.5|801
1588686600000|2020-05-05 13:50:00|9686.3|9684.8|9683.9|9682.4|9687.1|9685.1|9683|9681.3|699
1588686900000|2020-05-05 13:55:00|9684|9682.5|9688|9685|9691|9688.7|9682.7|9680.7|622
1588687200000|2020-05-05 14:00:00|9687.9|9685.4|9690.7|9689.2|9692.6|9690.6|9683.6|9681.6|709
1588687500000|2020-05-05 14:05:00|9690.8|9689.3|9692.4|9690|9695.2|9693.5|9690|9688.3|638
1588687800000|2020-05-05 14:10:00|9692.5|9690.1|9697.6|9696.1|9698.4|9696.3|9691.6|9689.6|733
1588688100000|2020-05-05 14:15:00|9697.5|9696|9701.1|9698.7|9701.8|9699.4|9694.3|9692.4|659
1588688400000|2020-05-05 14:20:00|9701.3|9698.9|9707.3|9705.8|9708|9706|9700.7|9698.7|707
1588688700000|2020-05-05 14:25:00|9707.2|9705.7|9711|9708.6|9711|9709.2|9705.9|9703.9|639
1588689000000|2020-05-05 14:30:00|9710.9|9708.5|9713.4|9711|9714.2|9712.7|9709.6|9707.5|448
1588689300000|2020-05-05 14:35:00|9712.9|9711.4|9712.7|9711.2|9713.8|9711.9|9711.6|9709.9|490
1588689600000|2020-05-05 14:40:00|9712.6|9711.1|9713.9|9711.5|9715.8|9713.8|9712.6|9711|571
1588689900000|2020-05-05 14:45:00|9714|9711.6|9713.5|9712|9715.3|9713.1|9708.7|9706.7|560
1588690200000|2020-05-05 14:50:00|9713.4|9711.9|9719.4|9717|9722.2|9720|9713.4|9711.5|843
1588690500000|2020-05-05 14:55:00|9719.5|9717.1|9723.1|9721.6|9727|9725.1|9718.8|9716.9|665
1588690800000|2020-05-05 15:00:00|9723.2|9721.7|9716.7|9715.2|9723.5|9722|9716.6|9714.5|649
1588691100000|2020-05-05 15:05:00|9716.8|9715.3|9717.7|9715.3|9722|9720.1|9715.5|9713.4|661
1588691400000|2020-05-05 15:10:00|9717.6|9715.2|9720.3|9718.8|9722.6|9720.7|9716.6|9714.6|471
1588691700000|2020-05-05 15:15:00|9720.2|9718.7|9721.8|9720.3|9724.2|9722.7|9720.2|9718.3|483
1588692000000|2020-05-05 15:20:00|9721.9|9720.4|9720.8|9718.4|9722.7|9720.9|9720.2|9718.3|418
1588692300000|2020-05-05 15:25:00|9720.3|9718.8|9725.5|9723.1|9735.7|9733.3|9720.3|9718.5|600
1588692600000|2020-05-05 15:30:00|9725.4|9723|9723.8|9721.4|9725.7|9723.6|9722.8|9720.8|484
1588692900000|2020-05-05 15:35:00|9723.9|9721.5|9723.5|9721.1|9726.2|9724|9723|9720.7|412
1588693200000|2020-05-05 15:40:00|9723.6|9721.2|9723.5|9722|9726.6|9724.3|9723.3|9721.1|499
1588693500000|2020-05-05 15:45:00|9723.4|9721.9|9721.1|9718.7|9727.6|9725.8|9720.2|9718.2|516
1588693800000|2020-05-05 15:50:00|9721|9718.6|9721.6|9719.2|9723.7|9721.8|9720.7|9718.4|399
1588694100000|2020-05-05 15:55:00|9721.7|9719.3|9723.6|9722.1|9723.8|9722.2|9720.6|9718.6|468
1588694400000|2020-05-05 16:00:00|9723.4|9721.9|9727.2|9725.7|9727.9|9725.9|9722.5|9720.5|503
1588694700000|2020-05-05 16:05:00|9727.3|9725.8|9722.9|9720.5|9727.6|9726|9721.6|9719.8|366
1588695000000|2020-05-05 16:10:00|9722.8|9720.4|9726.6|9724.2|9727.4|9725.5|9722.3|9720.4|500
1588695300000|2020-05-05 16:15:00|9726.5|9724.1|9727.9|9726.4|9728.6|9726.5|9725.5|9723.5|332
1588695600000|2020-05-05 16:20:00|9728.3|9725.9|9730.1|9728.6|9731|9729.3|9727.8|9725.9|355
1588695900000|2020-05-05 16:25:00|9730.4|9728.9|9731.6|9729.2|9731.8|9730.3|9729.4|9727.5|388
1588696200000|2020-05-05 16:30:00|9731.4|9729|9734.4|9732.9|9735.6|9734|9731.3|9728.9|420
1588696500000|2020-05-05 16:35:00|9734.3|9732.8|9731.6|9729.2|9736|9734.2|9731.6|9729.2|429
1588696800000|2020-05-05 16:40:00|9731.7|9729.3|9733.6|9731.2|9734.4|9732.3|9731.1|9728.7|352
1588697100000|2020-05-05 16:45:00|9733.5|9731.1|9730.2|9727.8|9733.9|9731.7|9729.7|9727.7|341
1588697400000|2020-05-05 16:50:00|9729.7|9727.3|9728.7|9726.3|9730.7|9728.9|9727.4|9725.4|306
1588697700000|2020-05-05 16:55:00|9728|9726.5|9732.2|9729.8|9733.9|9732.1|9728|9726.1|466
1588698000000|2020-05-05 17:00:00|9732|9729.6|9731.3|9728.9|9732.7|9730.9|9730.5|9728.5|367
1588698300000|2020-05-05 17:05:00|9731.2|9728.8|9730.7|9729.2|9731.3|9729.4|9728.6|9726.8|242
1588698600000|2020-05-05 17:10:00|9730.9|9728.5|9730.9|9729.4|9731.5|9729.8|9729.1|9727.2|456
1588698900000|2020-05-05 17:15:00|9730.8|9729.3|9729.1|9727.6|9731.2|9729.3|9729|9727|242
1588699200000|2020-05-05 17:20:00|9728.8|9727.3|9729.7|9728.2|9730.8|9729|9728.8|9727|253
1588699500000|2020-05-05 17:25:00|9729.5|9728|9728.2|9726.7|9729.5|9728|9726.6|9725.1|203
1588699800000|2020-05-05 17:30:00|9728|9726.5|9730|9728.5|9731.7|9730.1|9728|9726.5|220
1588700100000|2020-05-05 17:35:00|9730.1|9728.6|9729.3|9727.8|9731.6|9730.1|9728.8|9727|211
1588700400000|2020-05-05 17:40:00|9729.2|9727.7|9726.4|9724.9|9730.2|9728.2|9726.2|9724.7|247
1588700700000|2020-05-05 17:45:00|9726.5|9725|9726.1|9724.6|9728.2|9726.5|9726.1|9724.1|238
1588701000000|2020-05-05 17:50:00|9726|9724.5|9725.2|9723.7|9728.1|9726.3|9725.1|9723.2|269
1588701300000|2020-05-05 17:55:00|9725.3|9723.8|9726.4|9724|9728.1|9726.2|9725.2|9723.6|320
1588701600000|2020-05-05 18:00:00|9726.5|9724.1|9722.9|9721.4|9728|9726.5|9722.9|9721.2|369
1588701900000|2020-05-05 18:05:00|9723|9721.5|9720.3|9717.9|9724.7|9723|9719.9|9717.5|233
1588702200000|2020-05-05 18:10:00|9720.2|9717.8|9720.3|9718.8|9721.6|9719.9|9718.3|9716.4|331
1588702500000|2020-05-05 18:15:00|9720.4|9718.9|9717.8|9716.3|9721.3|9719.7|9717.2|9715.4|294
1588702800000|2020-05-05 18:20:00|9717.7|9716.2|9716.7|9715.2|9718.8|9716.8|9716.6|9714.8|373
1588703100000|2020-05-05 18:25:00|9716.6|9715.1|9715.9|9714.4|9718.1|9716.5|9715.5|9714|195
1588703400000|2020-05-05 18:30:00|9715.8|9714.3|9717.9|9716.4|9718.4|9716.6|9715.5|9713.6|197
1588703700000|2020-05-05 18:35:00|9717.8|9716.3|9718.8|9717.3|9719.5|9717.7|9717.4|9715.6|295
1588704000000|2020-05-05 18:40:00|9718.9|9717.4|9720.7|9719.2|9721.7|9719.8|9718.2|9716.5|264
1588704300000|2020-05-05 18:45:00|9720.6|9719.1|9722|9720.5|9722.6|9720.6|9720|9718.3|275
1588704600000|2020-05-05 18:50:00|9721.9|9720.4|9720.5|9719|9722|9720.4|9720.1|9718.6|213
1588704900000|2020-05-05 18:55:00|9720.6|9719.1|9719.4|9717.9|9721.2|9719.7|9719.4|9717.9|245
1588705200000|2020-05-05 19:00:00|9719.5|9718|9721.4|9719.9|9722.3|9720.1|9719.4|9717.7|256
1588705500000|2020-05-05 19:05:00|9721.9|9719.5|9721.7|9720.2|9723|9721|9720.7|9718.7|245
1588705800000|2020-05-05 19:10:00|9721.6|9720.1|9723.5|9722|9724.1|9722.1|9721.6|9720.1|198
1588706100000|2020-05-05 19:15:00|9723.4|9721.9|9723.5|9722|9726.4|9724.5|9723.2|9721.7|301
1588706400000|2020-05-05 19:20:00|9723.4|9721.9|9724.6|9722.2|9725.8|9723.9|9723.4|9721.5|288
1588706700000|2020-05-05 19:25:00|9724.7|9722.3|9724.9|9722.5|9725.4|9723.4|9722.4|9720.6|245
1588707000000|2020-05-05 19:30:00|9724.7|9722.3|9723.1|9720.7|9724.7|9722.6|9722.7|9720.7|205
1588707300000|2020-05-05 19:35:00|9723.2|9720.8|9723|9720.6|9723.9|9722|9722.1|9720.1|253
1588707600000|2020-05-05 19:40:00|9723.1|9720.7|9723.1|9720.7|9724|9722.1|9722.4|9720.4|265
1588707900000|2020-05-05 19:45:00|9723.2|9720.8|9722.2|9720.7|9723.8|9721.8|9722.1|9720.2|217
1588708200000|2020-05-05 19:50:00|9722.3|9720.8|9724.8|9722.4|9724.9|9722.9|9721.7|9719.8|246
1588708500000|2020-05-05 19:55:00|9724.7|9722.3|9722.9|9720.5|9725.3|9723.3|9721.2|9719.3|425
1588708800000|2020-05-05 20:00:00|9722.8|9720.4|9723.3|9720.9|9723.6|9721.4|9720.2|9718.3|304
1588709100000|2020-05-05 20:05:00|9723.2|9720.8|9722.5|9721|9723.2|9721.5|9721.5|9719.4|196
1588709400000|2020-05-05 20:10:00|9722.6|9721.1|9725.1|9722.7|9725.3|9723.2|9721.9|9720.1|180
1588709700000|2020-05-05 20:15:00|9725|9722.6|9725.5|9723.1|9725.6|9723.7|9724.4|9722.1|151
1588710000000|2020-05-05 20:20:00|9725.4|9723|9725.3|9722.9|9725.9|9723.6|9724.6|9722.6|144
1588710300000|2020-05-05 20:25:00|9725.2|9722.8|9726.9|9724.5|9727.4|9725|9724.3|9721.9|150
1588710600000|2020-05-05 20:30:00|9727|9724.6|9727.6|9725.2|9727.6|9725.2|9725.7|9723.6|106
1588710900000|2020-05-05 20:35:00|9727|9724.6|9728.7|9726.3|9729.2|9726.8|9727|9724.6|161
1588711200000|2020-05-05 20:40:00|9728.6|9726.2|9728.9|9726.5|9729.5|9727.3|9728.5|9726.1|136
1588711500000|2020-05-05 20:45:00|9729.1|9726.7|9731.1|9728.7|9732.1|9729.7|9729.1|9726.7|287
1588711800000|2020-05-05 20:50:00|9731|9728.6|9731.2|9728.8|9731.7|9729.3|9729.7|9727.3|165
1588712100000|2020-05-05 20:55:00|9731.4|9729|9728.1|9725.1|9731.4|9729|9727.6|9724.2|305
1588712400000|2020-05-05 21:00:00|9729|9724|9728.2|9724.7|9729.6|9724.8|9727.3|9723.3|36
1588712700000|2020-05-05 21:05:00|9726.5|9724.8|9728.5|9723.5|9730.3|9725.3|9725.4|9720.4|129
1588713000000|2020-05-05 21:10:00|9728.7|9723.7|9729.3|9724.3|9731.3|9726.3|9728.1|9723.1|168
1588713300000|2020-05-05 21:15:00|9729.2|9724.2|9729.1|9724.1|9730.3|9725.3|9728.3|9723.6|102
1588713600000|2020-05-05 21:20:00|9729|9724|9727.9|9722.9|9731.8|9726.8|9727.8|9722.8|134
1588713900000|2020-05-05 21:25:00|9727.8|9722.8|9728|9723|9731|9726|9727.5|9722.5|209
1588714200000|2020-05-05 21:30:00|9728.3|9723.3|9727.3|9722.3|9729.5|9724.5|9726.6|9721.6|201
1588714500000|2020-05-05 21:35:00|9728|9723|9727.7|9722.7|9729.8|9724.8|9726.4|9721.4|193
1588714800000|2020-05-05 21:40:00|9727.8|9722.8|9727|9722|9729.8|9724.8|9726.1|9721.1|248
1588715100000|2020-05-05 21:45:00|9726.9|9721.9|9726.6|9721.6|9728.2|9723.2|9725.9|9720.9|361
1588715400000|2020-05-05 21:50:00|9726.7|9721.7|9726.5|9721.5|9727.9|9722.9|9725.3|9720.3|514
1588715700000|2020-05-05 21:55:00|9726.6|9721.6|9727|9722|9727.6|9722.6|9724.9|9719.9|524
1588716000000|2020-05-05 22:00:00|9726.9|9721.9|9728.3|9725.9|9731.2|9726.2|9726.1|9721.1|395
1588716300000|2020-05-05 22:05:00|9728.4|9726|9728.3|9725.9|9729.1|9726.2|9727.3|9724.9|203
1588716600000|2020-05-05 22:10:00|9728.5|9726.1|9728.2|9725.8|9728.6|9726.2|9728.1|9725.7|76
1588716900000|2020-05-05 22:15:00|9728.1|9725.7|9729.6|9727.2|9729.6|9727.2|9728|9725.6|171
1588717200000|2020-05-05 22:20:00|9729.7|9727.3|9729.1|9726.7|9729.9|9727.5|9728.9|9726.5|124
1588717500000|2020-05-05 22:25:00|9729.2|9726.8|9728|9725.6|9729.9|9727.5|9727.7|9725.3|177
1588717800000|2020-05-05 22:30:00|9728.1|9725.7|9727.4|9725|9728.3|9725.9|9725.4|9723|167
1588718100000|2020-05-05 22:35:00|9727.3|9724.9|9727.2|9724.8|9728.6|9726.2|9726.3|9723.9|156
1588718400000|2020-05-05 22:40:00|9727.1|9724.7|9725.9|9723.5|9727.2|9724.8|9725.6|9723.2|158
1588718700000|2020-05-05 22:45:00|9725.8|9723.4|9726.3|9723.9|9726.7|9724.3|9725.7|9723.3|151
1588719000000|2020-05-05 22:50:00|9726.4|9724|9726.5|9724.1|9727.2|9724.8|9726.1|9723.7|97
1588719300000|2020-05-05 22:55:00|9726.6|9724.2|9726.5|9724.1|9727.2|9724.8|9726.1|9723.7|127
1588719600000|2020-05-05 23:00:00|9726.4|9724|9728|9725.6|9728.2|9725.8|9726.3|9723.9|177
1588719900000|2020-05-05 23:05:00|9727.9|9725.5|9727.6|9725.2|9729|9726.6|9727.4|9725|214
1588720200000|2020-05-05 23:10:00|9727.7|9725.3|9727.9|9725.5|9728|9725.6|9727.1|9724.7|206
1588720500000|2020-05-05 23:15:00|9727.6|9725.2|9727|9724.6|9727.9|9725.5|9726.9|9724.5|104
1588720800000|2020-05-05 23:20:00|9727.1|9724.7|9727.5|9725.1|9728.2|9725.8|9726.7|9724.3|100
1588721100000|2020-05-05 23:25:00|9727.6|9725.2|9729.1|9726.7|9729.3|9726.9|9727.4|9725|187
1588721400000|2020-05-05 23:30:00|9729.2|9726.8|9728.2|9725.8|9729.3|9726.9|9728|9725.6|145
1588721700000|2020-05-05 23:35:00|9728.1|9725.7|9728.1|9725.7|9729|9726.9|9727.6|9725.5|166
1588722000000|2020-05-05 23:40:00|9728.2|9725.8|9727|9724.6|9728.4|9726|9726.7|9724.3|219
1588722300000|2020-05-05 23:45:00|9726.9|9724.5|9727.2|9724.8|9727.6|9725.2|9726.6|9724.2|165
1588722600000|2020-05-05 23:50:00|9727.3|9724.9|9727.1|9724.7|9727.6|9725.2|9726.5|9724.2|142
1588722900000|2020-05-05 23:55:00|9727|9724.6|9727.6|9725.2|9728.3|9725.9|9727|9724.6|253
1588723200000|2020-05-06 00:00:00|9727.5|9725.1|9724.6|9722.2|9727.7|9725.3|9724.5|9722.1|285
1588723500000|2020-05-06 00:05:00|9724.5|9722.1|9725.6|9723.2|9726.5|9724.1|9723.7|9721.3|287
1588723800000|2020-05-06 00:10:00|9725.7|9723.3|9726.2|9723.8|9727.2|9724.8|9724.7|9722.3|429
1588724100000|2020-05-06 00:15:00|9726|9723.6|9726.5|9724.1|9729|9726.6|9725.1|9722.8|453
1588724400000|2020-05-06 00:20:00|9726.6|9724.2|9725.1|9722.7|9727.4|9725|9725|9722.6|274
1588724700000|2020-05-06 00:25:00|9725.2|9722.8|9723.3|9720.9|9725.2|9722.8|9722.5|9720.1|264
1588725000000|2020-05-06 00:30:00|9723.2|9720.8|9725.6|9723.2|9726.5|9724.1|9723.2|9720.8|228
1588725300000|2020-05-06 00:35:00|9725.5|9723.1|9723.9|9721.5|9725.6|9723.2|9722.6|9720.2|372
1588725600000|2020-05-06 00:40:00|9723.8|9721.4|9724.2|9721.8|9724.9|9722.5|9723.5|9721.1|349
1588725900000|2020-05-06 00:45:00|9724|9721.6|9723.5|9721.1|9724.1|9721.7|9722.8|9720.4|281
1588726200000|2020-05-06 00:50:00|9723.4|9721|9727.1|9724.7|9727.1|9724.7|9723.3|9720.9|316
1588726500000|2020-05-06 00:55:00|9727|9724.6|9727.1|9724.7|9727.5|9725.6|9725.8|9723.4|350
1588726800000|2020-05-06 01:00:00|9727|9724.6|9728|9725.6|9728.1|9725.7|9725.4|9723|312
1588727100000|2020-05-06 01:05:00|9728.1|9725.7|9728.4|9726|9728.5|9726.1|9726.8|9724.7|268
1588727400000|2020-05-06 01:10:00|9728.5|9726.1|9730.8|9728.4|9731.2|9728.8|9728.3|9725.9|297
1588727700000|2020-05-06 01:15:00|9730.9|9728.5|9730.3|9727.9|9730.9|9728.5|9728.3|9725.9|345
1588728000000|2020-05-06 01:20:00|9730.4|9728|9729|9726.6|9730.9|9728.5|9728.9|9726.5|273
1588728300000|2020-05-06 01:25:00|9728.9|9726.5|9729.9|9727.5|9730.3|9727.9|9728.9|9726.5|165
1588728600000|2020-05-06 01:30:00|9729.8|9727.4|9727.1|9724.7|9729.9|9727.5|9726.3|9723.9|274
1588728900000|2020-05-06 01:35:00|9727|9724.6|9728.2|9725.8|9728.5|9726.1|9726.9|9724.5|155
1588729200000|2020-05-06 01:40:00|9728.3|9725.9|9728.3|9725.9|9728.5|9726.1|9727|9724.6|282
1588729500000|2020-05-06 01:45:00|9728.1|9725.7|9728.2|9725.8|9728.4|9726|9727.1|9724.7|255
1588729800000|2020-05-06 01:50:00|9728.1|9725.7|9728|9725.6|9728.4|9726|9726|9723.8|272
1588730100000|2020-05-06 01:55:00|9727.9|9725.5|9727.4|9725|9728.2|9725.8|9726.7|9724.3|333
1588730400000|2020-05-06 02:00:00|9727.2|9724.8|9728.9|9726.5|9729|9727.1|9727|9724.6|265
1588730700000|2020-05-06 02:05:00|9728.8|9726.4|9726.4|9724|9729|9727|9725.9|9724|267
1588731000000|2020-05-06 02:10:00|9726.5|9724.1|9726.1|9723.7|9726.9|9724.6|9725.9|9723.5|233
1588731300000|2020-05-06 02:15:00|9726.2|9723.8|9724.6|9722.2|9726.8|9725|9724.2|9721.8|194
1588731600000|2020-05-06 02:20:00|9724.5|9722.1|9724.3|9721.9|9725.3|9722.9|9723.1|9720.7|209
1588731900000|2020-05-06 02:25:00|9724.2|9721.8|9725.3|9722.9|9725.3|9723|9723.5|9721.1|207
1588732200000|2020-05-06 02:30:00|9725.2|9722.8|9726.2|9723.8|9726.3|9724|9724.6|9722.5|207
1588732500000|2020-05-06 02:35:00|9726.1|9723.7|9726.2|9723.8|9726.5|9724.5|9725.5|9723.5|126
1588732800000|2020-05-06 02:40:00|9726.1|9723.7|9725.9|9723.5|9726.5|9724.1|9725.5|9723.1|111
1588733100000|2020-05-06 02:45:00|9726.1|9723.7|9727.2|9724.8|9727.8|9725.7|9725.8|9723.6|142
1588733400000|2020-05-06 02:50:00|9727.1|9724.7|9727.1|9724.7|9727.5|9725.1|9725.6|9723.5|163
1588733700000|2020-05-06 02:55:00|9727.2|9724.8|9726.5|9724.1|9727.3|9724.9|9726.1|9723.7|104
1588734000000|2020-05-06 03:00:00|9726.4|9724|9728|9725.6|9728.4|9726.4|9726.2|9723.8|199
1588734300000|2020-05-06 03:05:00|9727.9|9725.5|9727|9724.6|9728.4|9726.3|9726.1|9723.7|256
1588734600000|2020-05-06 03:10:00|9727.1|9724.7|9727.1|9724.7|9727.9|9726|9726.5|9724.4|210
1588734900000|2020-05-06 03:15:00|9727|9724.6|9727.7|9725.3|9727.7|9725.3|9725.8|9723.8|202
1588735200000|2020-05-06 03:20:00|9727.8|9725.4|9728.7|9726.3|9728.8|9726.7|9727.3|9725.2|107
1588735500000|2020-05-06 03:25:00|9728.8|9726.4|9728|9725.6|9728.8|9727|9727.4|9725.2|225
1588735800000|2020-05-06 03:30:00|9728.5|9726.1|9729.1|9726.7|9729.2|9727.3|9727.2|9725.2|199
1588736100000|2020-05-06 03:35:00|9729|9726.6|9731.5|9729.1|9731.6|9729.6|9729|9726.6|291
1588736400000|2020-05-06 03:40:00|9731.6|9729.2|9730.7|9729.2|9731.6|9729.6|9730|9728|214
1588736700000|2020-05-06 03:45:00|9731.1|9728.7|9730.5|9729|9731.5|9729.6|9729.9|9727.9|204
1588737000000|2020-05-06 03:50:00|9730.9|9728.5|9729.9|9728.4|9731.5|9729.5|9729.1|9727.3|270
1588737300000|2020-05-06 03:55:00|9730.4|9728|9728.7|9726.3|9730.9|9728.9|9728.2|9726.3|176
1588737600000|2020-05-06 04:00:00|9728.8|9726.4|9728|9725.6|9728.8|9726.8|9727.5|9725.2|149
1588737900000|2020-05-06 04:05:00|9728.1|9725.7|9728.5|9726.1|9729.2|9727.1|9727.6|9725.5|172
1588738200000|2020-05-06 04:10:00|9728.6|9726.2|9728|9726.5|9729|9727|9727.9|9725.5|152
1588738500000|2020-05-06 04:15:00|9728.1|9726.6|9728.6|9726.2|9729|9727|9728.1|9726.1|102
1588738800000|2020-05-06 04:20:00|9728.7|9726.3|9727.6|9725.2|9729|9727.1|9727.1|9725.1|130
1588739100000|2020-05-06 04:25:00|9727.5|9725.1|9726.2|9723.8|9727.6|9725.6|9725.8|9723.4|192
1588739400000|2020-05-06 04:30:00|9726.4|9724|9727.5|9725.1|9727.9|9725.8|9726.2|9723.9|157
1588739700000|2020-05-06 04:35:00|9727.6|9725.2|9726.3|9723.9|9727.8|9725.7|9726.1|9723.9|179
1588740000000|2020-05-06 04:40:00|9726.4|9724|9725.9|9723.5|9726.9|9724.9|9725|9723.1|139
1588740300000|2020-05-06 04:45:00|9726|9723.6|9726.6|9724.2|9727.2|9724.9|9725.7|9723.3|138
1588740600000|2020-05-06 04:50:00|9726.5|9724.1|9725.9|9723.5|9727.1|9725|9725.5|9723.5|169
1588740900000|2020-05-06 04:55:00|9726|9723.6|9725.2|9722.8|9726.4|9724.3|9724.9|9722.5|233
1588741200000|2020-05-06 05:00:00|9725.3|9722.9|9726.2|9723.8|9726.9|9724.5|9725|9722.6|205
1588741500000|2020-05-06 05:05:00|9726.3|9723.9|9725.5|9723.1|9727.2|9724.9|9725|9722.6|213
1588741800000|2020-05-06 05:10:00|9725.6|9723.2|9727.2|9724.8|9727.4|9725|9725.3|9723|137
1588742100000|2020-05-06 05:15:00|9727.3|9724.9|9727.6|9725.2|9728.1|9725.8|9726.8|9724.4|221
1588742400000|2020-05-06 05:20:00|9727.7|9725.3|9726.5|9724.1|9727.8|9725.4|9726|9724|209
1588742700000|2020-05-06 05:25:00|9726.4|9724|9728.1|9725.7|9728.7|9726.4|9726.4|9724|162
1588743000000|2020-05-06 05:30:00|9728|9725.6|9727.7|9725.3|9728.3|9726.2|9726.8|9724.4|187
1588743300000|2020-05-06 05:35:00|9727.8|9725.4|9729.4|9727|9729.7|9727.3|9727.1|9724.7|167
1588743600000|2020-05-06 05:40:00|9729.5|9727.1|9729.2|9726.8|9731|9728.6|9729.1|9726.7|190
1588743900000|2020-05-06 05:45:00|9728.6|9726.2|9724.7|9722.3|9728.6|9726.2|9724.4|9722|207
1588744200000|2020-05-06 05:50:00|9724.8|9722.4|9725.8|9723.4|9726.6|9724.2|9723.9|9721.9|274
1588744500000|2020-05-06 05:55:00|9725.9|9723.5|9725.2|9722.8|9726.8|9724.8|9724.5|9722.6|208
1588744800000|2020-05-06 06:00:00|9724.6|9722.2|9728.3|9725.9|9728.9|9726.5|9723.4|9719.8|438
1588745100000|2020-05-06 06:05:00|9728.2|9725.8|9733.7|9731.3|9735.4|9733.1|9725.9|9723.5|443
1588745400000|2020-05-06 06:10:00|9733.8|9731.4|9734.4|9732|9736.4|9734|9732.8|9730.4|432
1588745700000|2020-05-06 06:15:00|9734.6|9732.2|9734.6|9732.2|9737.1|9734.7|9732|9729.6|340
1588746000000|2020-05-06 06:20:00|9734.5|9732.1|9732.7|9730.3|9737.2|9734.9|9732.7|9730.3|531
1588746300000|2020-05-06 06:25:00|9732.5|9730.1|9734|9731.6|9734|9732|9730.3|9728.2|521
1588746600000|2020-05-06 06:30:00|9733.9|9731.5|9729.6|9728.1|9733.9|9731.5|9728.9|9726.9|530
1588746900000|2020-05-06 06:35:00|9729.5|9728|9736.3|9733.9|9736.5|9734.5|9729.3|9727.4|611
1588747200000|2020-05-06 06:40:00|9736|9734.5|9736.5|9734.1|9736.8|9734.6|9733.7|9731.4|441
1588747500000|2020-05-06 06:45:00|9736.4|9734|9730.3|9728.8|9736.4|9734.4|9730.1|9728|478
1588747800000|2020-05-06 06:50:00|9730.4|9728.9|9730.2|9727.8|9732.4|9730|9727.9|9726|445
1588748100000|2020-05-06 06:55:00|9729.8|9728.3|9728.9|9726.5|9730.5|9728.5|9725.3|9723.3|528
1588748400000|2020-05-06 07:00:00|9728.8|9726.4|9734.9|9733.4|9735.9|9734.1|9727.6|9725.7|633
1588748700000|2020-05-06 07:05:00|9734.8|9733.3|9733.5|9731.1|9735.6|9733.4|9730.6|9728.7|700
1588749000000|2020-05-06 07:10:00|9733.6|9731.2|9734.3|9731.9|9734.5|9732.2|9730.4|9728.5|611
1588749300000|2020-05-06 07:15:00|9734.4|9732|9729|9726.6|9735.1|9733.1|9726.5|9724.7|682
1588749600000|2020-05-06 07:20:00|9728.9|9726.5|9731.1|9728.7|9731.8|9729.7|9728.1|9726.3|660
1588749900000|2020-05-06 07:25:00|9730.7|9729.2|9730.4|9728.9|9734|9731.9|9729.7|9727.9|526
1588750200000|2020-05-06 07:30:00|9730.5|9729|9731.9|9730.4|9733.5|9731.7|9730.4|9728.7|496
1588750500000|2020-05-06 07:35:00|9731.8|9730.3|9729.4|9727.9|9733.2|9731.4|9729.3|9727.8|551
1588750800000|2020-05-06 07:40:00|9729.3|9727.8|9729.7|9728.2|9730.6|9728.6|9727.3|9725.8|481
1588751100000|2020-05-06 07:45:00|9729.8|9728.3|9730.5|9728.1|9730.6|9728.7|9726.2|9724.4|453
1588751400000|2020-05-06 07:50:00|9730.4|9728|9733.4|9731|9734|9732|9728.9|9726.9|418
1588751700000|2020-05-06 07:55:00|9733.7|9731.3|9735.6|9734.1|9736.1|9734.3|9729.4|9727.2|614
1588752000000|2020-05-06 08:00:00|9735.7|9734.2|9739.9|9737.5|9740.2|9738.2|9735|9733|617
1588752300000|2020-05-06 08:05:00|9740|9737.6|9742.8|9740.4|9744|9742.1|9739.7|9737.6|540
1588752600000|2020-05-06 08:10:00|9742.6|9740.2|9742.5|9740.1|9747.7|9745.4|9741.5|9739.9|626
1588752900000|2020-05-06 08:15:00|9742.2|9740.7|9746.5|9744.1|9746.7|9744.6|9741.4|9739.5|566
1588753200000|2020-05-06 08:20:00|9746.6|9744.2|9752.7|9751.2|9753.1|9751.5|9746|9744.1|816
1588753500000|2020-05-06 08:25:00|9752.6|9751.1|9757.1|9754.7|9759.3|9757.1|9750.2|9748.4|667
1588753800000|2020-05-06 08:30:00|9756.7|9755.2|9752|9750.5|9758.4|9756.6|9750.2|9748.7|758
1588754100000|2020-05-06 08:35:00|9752.2|9750.7|9751.9|9750.4|9757.5|9756|9751.8|9750.2|608
1588754400000|2020-05-06 08:40:00|9752|9750.5|9751.2|9749.7|9752.6|9751|9747.9|9745.7|576
1588754700000|2020-05-06 08:45:00|9751.8|9750.3|9749.5|9748|9757.4|9755.6|9749.2|9747.7|668
1588755000000|2020-05-06 08:50:00|9749.4|9747.9|9746.3|9744.8|9752.2|9750.2|9746.1|9744.6|556
1588755300000|2020-05-06 08:55:00|9746.2|9744.7|9746.9|9745.4|9748.9|9747.1|9745.7|9743.8|477
1588755600000|2020-05-06 09:00:00|9746.7|9745.2|9748.9|9747.4|9752.7|9750.6|9744.5|9742.7|794
1588755900000|2020-05-06 09:05:00|9748.8|9747.3|9748.2|9746.7|9749.4|9747.9|9745.6|9744.1|628
1588756200000|2020-05-06 09:10:00|9748.4|9746.9|9748.4|9746.9|9749.1|9747.5|9746|9744.4|490
1588756500000|2020-05-06 09:15:00|9748.5|9747|9754.6|9753.1|9755.4|9753.6|9747.5|9746|666
1588756800000|2020-05-06 09:20:00|9754.7|9753.2|9752.5|9751|9755.6|9753.7|9751.6|9750.1|501
1588757100000|2020-05-06 09:25:00|9752.6|9751.1|9754.1|9751.7|9754.6|9752.7|9752|9750.5|469
1588757400000|2020-05-06 09:30:00|9753.9|9752.4|9751.8|9750.3|9756.8|9755|9751|9749.5|589
1588757700000|2020-05-06 09:35:00|9751.9|9750.4|9756.3|9753.9|9756.3|9754.4|9750.7|9749|565
1588758000000|2020-05-06 09:40:00|9756.2|9753.8|9756.6|9755.1|9760.1|9758.1|9755.5|9753.4|476
1588758300000|2020-05-06 09:45:00|9757.2|9754.8|9752.4|9750|9757.9|9756.1|9751.8|9749.9|519
1588758600000|2020-05-06 09:50:00|9752.3|9749.9|9752.4|9750.9|9753.5|9751.6|9750.1|9748.1|443
1588758900000|2020-05-06 09:55:00|9752.5|9751|9755.8|9753.4|9757.4|9755.5|9752.4|9750.7|560
1588759200000|2020-05-06 10:00:00|9755.6|9753.2|9758|9756.5|9759.1|9757.6|9754.5|9752.6|496
1588759500000|2020-05-06 10:05:00|9758.1|9756.6|9754.8|9753.3|9758.9|9757.2|9754.8|9753.3|458
1588759800000|2020-05-06 10:10:00|9754.9|9753.4|9753.7|9752.2|9756.3|9754.5|9753.4|9751.3|480
1588760100000|2020-05-06 10:15:00|9753.6|9752.1|9751.9|9749.5|9754.9|9753.2|9751.6|9749.4|469
1588760400000|2020-05-06 10:20:00|9752|9749.6|9753.7|9752.2|9754.7|9753.2|9751.4|9749.5|292
1588760700000|2020-05-06 10:25:00|9753.5|9752|9748.5|9747|9754.6|9752.8|9747.8|9746.3|345
1588761000000|2020-05-06 10:30:00|9748.6|9747.1|9746.7|9745.2|9749.1|9747.5|9746.4|9744.8|347
1588761300000|2020-05-06 10:35:00|9746.6|9745.1|9746.6|9745.1|9748.2|9746.5|9745.8|9744.3|369
1588761600000|2020-05-06 10:40:00|9746.7|9745.2|9745.1|9743.6|9747.9|9746.4|9744.8|9743.3|322
1588761900000|2020-05-06 10:45:00|9745.2|9743.7|9742.2|9740.7|9746.6|9745|9741.9|9740.1|347
1588762200000|2020-05-06 10:50:00|9742.5|9741|9740.8|9739.3|9744.6|9743.1|9739.7|9737.8|442
1588762500000|2020-05-06 10:55:00|9740.7|9739.2|9741|9739.5|9741.5|9739.7|9737.7|9736.2|426
1588762800000|2020-05-06 11:00:00|9740.9|9739.4|9744.1|9741.7|9744.1|9742.2|9740.3|9738.8|299
1588763100000|2020-05-06 11:05:00|9744|9741.6|9741|9739.5|9744|9742.1|9740.3|9738.7|359
1588763400000|2020-05-06 11:10:00|9741.1|9739.6|9738.5|9737|9742.6|9740.7|9738.3|9736.8|393
1588763700000|2020-05-06 11:15:00|9738.4|9736.9|9740.3|9738.8|9741.2|9739.7|9738.4|9736.8|363
1588764000000|2020-05-06 11:20:00|9740.5|9739|9741.7|9740.2|9743.6|9742.1|9740.1|9738.5|301
1588764300000|2020-05-06 11:25:00|9741.8|9740.3|9744.5|9743|9744.6|9743.1|9740.5|9738.7|364
1588764600000|2020-05-06 11:30:00|9744.6|9743.1|9742|9740.5|9744.6|9743.1|9740.8|9739.3|276
1588764900000|2020-05-06 11:35:00|9741.9|9740.4|9746.8|9745.3|9747.8|9746.3|9741.1|9739.6|399
1588765200000|2020-05-06 11:40:00|9746.7|9745.2|9737.8|9736.3|9746.7|9745.2|9737.5|9735.8|393
1588765500000|2020-05-06 11:45:00|9738|9736.5|9734.2|9732.7|9738.7|9737|9733.9|9732.4|340
1588765800000|2020-05-06 11:50:00|9734.3|9732.8|9735.6|9734.1|9736.8|9735.3|9734.1|9732.6|360
1588766100000|2020-05-06 11:55:00|9735.5|9734|9734.5|9733|9737.1|9735.6|9732.8|9731.3|409
1588766400000|2020-05-06 12:00:00|9734.7|9733.2|9738.4|9736.9|9738.5|9737|9734.1|9732.6|519
1588766700000|2020-05-06 12:05:00|9738.3|9736.8|9740.4|9738.9|9743.2|9741.7|9738.3|9736.8|509
1588767000000|2020-05-06 12:10:00|9740.5|9739|9746.2|9741.2|9746.2|9743.2|9739.4|9737.9|504
1588767300000|2020-05-06 12:15:00|9745.9|9740.9|9746.8|9745.3|9747.6|9746|9742.7|9740.3|619
1588767600000|2020-05-06 12:20:00|9746.7|9745.2|9747.7|9746.2|9748.5|9747|9743.6|9742.1|575
1588767900000|2020-05-06 12:25:00|9747.6|9746.1|9747.1|9744.7|9747.7|9746.2|9743.9|9742.4|552
1588768200000|2020-05-06 12:30:00|9747|9744.6|9742.6|9741.1|9748.7|9746.9|9742.3|9740.7|514
1588768500000|2020-05-06 12:35:00|9742.7|9741.2|9746.3|9744.8|9747.6|9746|9742.7|9741.2|552
1588768800000|2020-05-06 12:40:00|9746.2|9744.7|9740.9|9739.4|9747.1|9745.5|9740.8|9739.3|545
1588769100000|2020-05-06 12:45:00|9741|9739.5|9737|9735.5|9741.4|9739.6|9735.5|9733.6|643
1588769400000|2020-05-06 12:50:00|9736.8|9735.3|9741.2|9739.7|9741.2|9739.7|9736.8|9735.3|444
1588769700000|2020-05-06 12:55:00|9741.1|9739.6|9740.9|9738.5|9741.6|9740|9738.3|9736.8|462
1588770000000|2020-05-06 13:00:00|9740.7|9738.3|9743.5|9742|9745|9743.5|9739.2|9737.7|535
1588770300000|2020-05-06 13:05:00|9743.6|9742.1|9745.4|9743.9|9745.5|9744|9741.9|9740.4|502
1588770600000|2020-05-06 13:10:00|9745.5|9744|9743.1|9741.6|9746.8|9745.3|9740|9738.5|480
1588770900000|2020-05-06 13:15:00|9743|9741.5|9743.3|9741.8|9744.8|9742.8|9739.3|9737.4|586
1588771200000|2020-05-06 13:20:00|9743.4|9741.9|9743.4|9741|9744.2|9742.7|9737.7|9736|694
1588771500000|2020-05-06 13:25:00|9743.3|9740.9|9740.7|9739.2|9743.9|9742|9739.6|9738.1|614
1588771800000|2020-05-06 13:30:00|9741.1|9738.7|9736.8|9735.3|9742|9740|9735.6|9733.8|660
1588772100000|2020-05-06 13:35:00|9736.9|9735.4|9736.4|9734.9|9738.1|9736.6|9734.3|9732.8|462
1588772400000|2020-05-06 13:40:00|9736.5|9735|9732.1|9729.7|9738.5|9737|9731.2|9729.1|459
1588772700000|2020-05-06 13:45:00|9731.5|9730|9739.8|9738.3|9740.7|9739.2|9731.4|9729.9|729
1588773000000|2020-05-06 13:50:00|9739.7|9738.2|9737.7|9735.3|9742|9740.2|9735.7|9734.2|758
1588773300000|2020-05-06 13:55:00|9737.6|9735.2|9741.2|9738.8|9745.2|9743.3|9737.3|9735.2|860
1588773600000|2020-05-06 14:00:00|9741.1|9738.7|9743.6|9741.2|9743.6|9741.2|9738.4|9736|634
1588773900000|2020-05-06 14:05:00|9743.4|9741|9749.7|9748.2|9751|9749.2|9742.7|9740.7|751
1588774200000|2020-05-06 14:10:00|9749.6|9748.1|9750.9|9749.4|9751.7|9749.7|9745.1|9743.6|711
1588774500000|2020-05-06 14:15:00|9751.4|9749|9751|9748.6|9751.8|9749.9|9747.6|9745.8|680
1588774800000|2020-05-06 14:20:00|9750.8|9749.3|9751.1|9749.6|9752.3|9750.4|9748.1|9746|651
1588775100000|2020-05-06 14:25:00|9751.6|9749.2|9756|9753.6|9756.3|9753.9|9748.7|9746.6|621
1588775400000|2020-05-06 14:30:00|9755.7|9753.3|9755.2|9752.8|9755.9|9753.9|9751.7|9749.5|632
1588775700000|2020-05-06 14:35:00|9755.1|9752.7|9752.9|9750.5|9758.8|9756.4|9751.9|9749.9|610
1588776000000|2020-05-06 14:40:00|9753|9750.6|9755.7|9753.3|9757.5|9755.3|9752.7|9750.6|689
1588776300000|2020-05-06 14:45:00|9755.6|9753.2|9754.1|9752.6|9759|9757|9752.4|9750.5|789
1588776600000|2020-05-06 14:50:00|9754|9752.5|9751.1|9749.6|9756.7|9755.2|9748.9|9747|757
1588776900000|2020-05-06 14:55:00|9751.4|9749.9|9752.8|9750.4|9755.4|9753.5|9750.7|9748.6|896
1588777200000|2020-05-06 15:00:00|9752.2|9750.7|9749.7|9747.3|9753.5|9751.7|9748.8|9746.7|650
1588777500000|2020-05-06 15:05:00|9749.3|9747.8|9749.7|9747.3|9751.4|9749.6|9747.7|9745.7|554
1588777800000|2020-05-06 15:10:00|9749.6|9747.2|9748.1|9745.7|9751.2|9749.3|9746.3|9744.3|557
1588778100000|2020-05-06 15:15:00|9748|9745.6|9750.7|9748.3|9750.7|9748.3|9744.4|9742.4|672
1588778400000|2020-05-06 15:20:00|9750.6|9748.2|9747.9|9745.5|9752.6|9750.2|9746.9|9745.3|463
1588778700000|2020-05-06 15:25:00|9748|9745.6|9747.1|9745.6|9750.3|9747.9|9746|9744|530
1588779000000|2020-05-06 15:30:00|9747|9745.5|9750.6|9748.2|9750.7|9748.7|9747|9745|525
1588779300000|2020-05-06 15:35:00|9750.7|9748.3|9751.2|9749.7|9752|9750.2|9750|9748.1|456
1588779600000|2020-05-06 15:40:00|9751.6|9749.2|9749.9|9748.4|9752.5|9750.6|9746.5|9744.6|465
1588779900000|2020-05-06 15:45:00|9749.8|9748.3|9750|9747.6|9750.7|9748.8|9746.9|9745.4|349
1588780200000|2020-05-06 15:50:00|9749.5|9748|9752.3|9749.9|9752.4|9750.4|9746.9|9745.2|581
1588780500000|2020-05-06 15:55:00|9751.9|9750.4|9746.2|9744.7|9753|9750.6|9745.7|9743.8|583
1588780800000|2020-05-06 16:00:00|9746.8|9744.4|9744.9|9743.4|9746.9|9745|9744.5|9742.8|475
1588781100000|2020-05-06 16:05:00|9744.8|9743.3|9745.7|9744.2|9746.4|9744.6|9744|9742.1|423
1588781400000|2020-05-06 16:10:00|9746|9743.6|9745.7|9744.2|9750.3|9748.5|9745.5|9743.5|436
1588781700000|2020-05-06 16:15:00|9745.6|9744.1|9742.7|9741.2|9746|9744.1|9742.5|9740.8|414
1588782000000|2020-05-06 16:20:00|9742.8|9741.3|9743.9|9742.4|9744.6|9742.8|9742|9740.1|395
1588782300000|2020-05-06 16:25:00|9744|9742.5|9741.6|9740.1|9745.4|9743.9|9740.9|9739.3|408
1588782600000|2020-05-06 16:30:00|9741.5|9740|9740.9|9739.4|9744|9741.9|9740.7|9739.1|410
1588782900000|2020-05-06 16:35:00|9740.8|9739.3|9737.6|9735.2|9741.2|9739.7|9737.1|9735.1|313
1588783200000|2020-05-06 16:40:00|9737.9|9735.5|9741.7|9740.2|9742.3|9740.5|9737.6|9735.5|331
1588783500000|2020-05-06 16:45:00|9741.6|9740.1|9740|9738.5|9741.7|9740.2|9739.6|9738.1|259
1588783800000|2020-05-06 16:50:00|9740.1|9738.6|9742.1|9740.6|9743.6|9741.6|9740.1|9738.6|344
1588784100000|2020-05-06 16:55:00|9742.2|9740.7|9743.5|9741.1|9744.5|9742.5|9741.9|9740.4|429
1588784400000|2020-05-06 17:00:00|9743.4|9741|9741.3|9738.9|9744.8|9743|9740.3|9738.3|484
1588784700000|2020-05-06 17:05:00|9741.4|9739|9743.6|9742.1|9744|9742.1|9741.3|9738.9|309
1588785000000|2020-05-06 17:10:00|9743.5|9742|9745|9743.5|9745.8|9743.9|9743.4|9741.5|280
1588785300000|2020-05-06 17:15:00|9745.3|9742.9|9744.9|9743.4|9746.1|9744.3|9744.6|9742.7|274
1588785600000|2020-05-06 17:20:00|9745|9743.5|9744.7|9743.2|9746.5|9745|9743.8|9742|260
1588785900000|2020-05-06 17:25:00|9744.9|9743.4|9742.7|9741.2|9745.5|9743.6|9740.9|9739.4|365
1588786200000|2020-05-06 17:30:00|9742.8|9741.3|9743.1|9740.7|9743.6|9742.1|9741.6|9739.8|246
1588786500000|2020-05-06 17:35:00|9743.2|9740.8|9742.8|9741.3|9743.2|9741.4|9740.6|9738.6|247
1588786800000|2020-05-06 17:40:00|9742.7|9741.2|9741.9|9740.4|9743.9|9742|9741.9|9739.9|274
1588787100000|2020-05-06 17:45:00|9742|9740.5|9743.5|9742|9743.6|9742.1|9741.7|9739.9|201
1588787400000|2020-05-06 17:50:00|9743.6|9742.1|9744.6|9743.1|9744.6|9743.1|9742.4|9740.9|248
1588787700000|2020-05-06 17:55:00|9744.5|9743|9746.6|9745.1|9746.6|9745.1|9744.5|9742.8|267
1588788000000|2020-05-06 18:00:00|9746.5|9745|9746.7|9745.2|9748.8|9747.3|9746.4|9744.9|453
1588788300000|2020-05-06 18:05:00|9746.6|9745.1|9746.7|9745.2|9748|9746.1|9746.4|9744.6|245
1588788600000|2020-05-06 18:10:00|9746.8|9745.3|9747.5|9746|9747.6|9746.1|9745.3|9743.5|271
1588788900000|2020-05-06 18:15:00|9747.4|9745.9|9747.2|9745.7|9749|9747.2|9746.4|9744.8|233
1588789200000|2020-05-06 18:20:00|9747.3|9745.8|9746.8|9745.3|9747.9|9746|9745.8|9744.3|293
1588789500000|2020-05-06 18:25:00|9746.7|9745.2|9748.3|9745.9|9748.8|9746.8|9746.7|9744.7|365
1588789800000|2020-05-06 18:30:00|9748.2|9745.8|9747.6|9745.2|9748.9|9746.9|9746.8|9744.7|232
1588790100000|2020-05-06 18:35:00|9746.8|9745.3|9746.1|9744.6|9747.2|9745.3|9745.6|9743.7|244
1588790400000|2020-05-06 18:40:00|9746.6|9744.2|9747.5|9746|9748.7|9746.8|9746.1|9744|190
1588790700000|2020-05-06 18:45:00|9747.8|9746.3|9749|9746.6|9750.3|9748.1|9747.8|9746|243
1588791000000|2020-05-06 18:50:00|9748.9|9746.5|9748.3|9745.9|9749.5|9747.9|9747.7|9745.6|210
1588791300000|2020-05-06 18:55:00|9748.4|9746|9749.8|9748.3|9750.2|9748.3|9747.7|9745.7|229
1588791600000|2020-05-06 19:00:00|9750.2|9748.7|9750.6|9749.1|9752|9750|9749.6|9747.7|235
1588791900000|2020-05-06 19:05:00|9750.5|9749|9747.8|9746.3|9751|9749.1|9747.8|9745.8|246
1588792200000|2020-05-06 19:10:00|9747.7|9746.2|9751|9748.6|9751.2|9749.2|9747.5|9745.6|303
1588792500000|2020-05-06 19:15:00|9750.9|9748.5|9754.7|9752.3|9754.8|9752.8|9749.7|9747.4|389
1588792800000|2020-05-06 19:20:00|9754.1|9752.6|9751.2|9749.7|9754.6|9752.7|9751|9749.1|273
1588793100000|2020-05-06 19:25:00|9751.6|9749.2|9752|9749.6|9752.1|9750.1|9750.4|9748.3|319
1588793400000|2020-05-06 19:30:00|9752.1|9749.7|9751.5|9749.1|9752.3|9750.3|9750.8|9748.8|241
1588793700000|2020-05-06 19:35:00|9751.6|9749.2|9751.9|9749.5|9752.1|9750.1|9750.7|9748.5|169
1588794000000|2020-05-06 19:40:00|9751.8|9749.4|9753.2|9751.7|9753.5|9751.7|9751.4|9749|288
1588794300000|2020-05-06 19:45:00|9753.7|9751.3|9752|9750.5|9754.1|9752.1|9751.5|9749.7|265
1588794600000|2020-05-06 19:50:00|9752.1|9750.6|9751.9|9749.5|9753.2|9751.5|9751.1|9749.2|281
1588794900000|2020-05-06 19:55:00|9751.8|9749.4|9754.1|9751.7|9754.4|9752.5|9751.4|9749.4|424
1588795200000|2020-05-06 20:00:00|9754|9751.6|9754.5|9752.1|9755.7|9753.8|9752.8|9750.6|284
1588795500000|2020-05-06 20:05:00|9754.4|9752|9753.9|9751.5|9754.7|9752.4|9753.1|9751|134
1588795800000|2020-05-06 20:10:00|9753.8|9751.4|9754.7|9752.3|9755.5|9753.5|9753.6|9751.2|145
1588796100000|2020-05-06 20:15:00|9754.6|9752.2|9753.6|9751.2|9754.7|9752.3|9753.5|9751.1|143
1588796400000|2020-05-06 20:20:00|9753.7|9751.3|9753|9750.6|9753.8|9751.4|9752.7|9750.3|82
1588796700000|2020-05-06 20:25:00|9753.1|9750.7|9754.7|9752.3|9754.8|9752.4|9752.7|9750.3|202
1588797000000|2020-05-06 20:30:00|9754.8|9752.4|9756.1|9753.7|9756.7|9754.6|9754.7|9752.3|170
1588797300000|2020-05-06 20:35:00|9755.9|9753.5|9752.9|9750.5|9756|9753.6|9752.8|9750.4|179
1588797600000|2020-05-06 20:40:00|9752.8|9750.4|9752.5|9750.1|9753.6|9751.2|9751.9|9749.9|201
1588797900000|2020-05-06 20:45:00|9751.9|9750.4|9751.5|9749.1|9752.6|9750.5|9750.4|9748|184
1588798200000|2020-05-06 20:50:00|9751.4|9749|9750.5|9748.1|9751.6|9749.2|9749.9|9747.5|229
1588798500000|2020-05-06 20:55:00|9750.3|9747.9|9750.4|9748|9751.1|9748|9748.7|9746.3|253
1588798800000|2020-05-06 21:00:00|9750.5|9747.9|9754.4|9750.9|9754.6|9751.2|9750.3|9746.9|64
1588799100000|2020-05-06 21:05:00|9754.6|9751.9|9754.2|9750.4|9755.2|9752|9753.4|9748.8|158
1588799400000|2020-05-06 21:10:00|9754.1|9750.5|9753|9748|9754.4|9750.9|9749.7|9746.4|245
1588799700000|2020-05-06 21:15:00|9753.1|9748.1|9756.1|9751.1|9756.6|9751.6|9750.3|9747.8|165
1588800000000|2020-05-06 21:20:00|9756.4|9751.4|9755.8|9750.8|9758.5|9753.5|9755.1|9750.3|98
1588800300000|2020-05-06 21:25:00|9755.6|9751.6|9754.9|9751.3|9756.3|9752.7|9754.9|9750.1|125
1588800600000|2020-05-06 21:30:00|9755.8|9750.8|9753.4|9748.4|9756.9|9751.9|9750.9|9745.9|201
1588800900000|2020-05-06 21:35:00|9753.2|9748.2|9755.6|9751.1|9756|9752.2|9751.5|9746.5|135
1588801200000|2020-05-06 21:40:00|9755.4|9751.2|9754.6|9752.2|9756|9752.2|9754.5|9749.5|43
1588801500000|2020-05-06 21:45:00|9755.2|9750.2|9755.1|9750.1|9756|9752.2|9754.5|9750|65
1588801800000|2020-05-06 21:50:00|9755.2|9750.2|9752.6|9747.6|9755.9|9752.2|9751.6|9746.6|175
1588802100000|2020-05-06 21:55:00|9753.2|9748.2|9753.4|9748.4|9755.7|9750.9|9753|9748.2|307
1588802400000|2020-05-06 22:00:00|9753.5|9748.5|9752.1|9747.7|9755|9750|9751.8|9747.3|712
1588802700000|2020-05-06 22:05:00|9752.2|9747.4|9751.3|9748.9|9752.7|9749.1|9751.1|9747.1|571
1588803000000|2020-05-06 22:10:00|9751.2|9748.8|9751.2|9748.8|9751.6|9749.2|9751|9748.4|110
1588803300000|2020-05-06 22:15:00|9751.1|9748.7|9752.4|9750|9752.5|9750.1|9750.9|9748.5|138
1588803600000|2020-05-06 22:20:00|9752.3|9749.9|9750.2|9747.8|9752.7|9750.1|9750|9747.6|125
1588803900000|2020-05-06 22:25:00|9750.1|9747.7|9751.2|9748.8|9751.6|9749.2|9750.1|9747.7|150
1588804200000|2020-05-06 22:30:00|9751.3|9748.9|9750.4|9748|9751.4|9749|9749.3|9746.9|151
1588804500000|2020-05-06 22:35:00|9750.3|9747.9|9749.4|9747|9750.5|9748.1|9749.4|9747|126
1588804800000|2020-05-06 22:40:00|9749.5|9747.1|9750.1|9747.7|9750.6|9748.2|9749.2|9746.8|101
1588805100000|2020-05-06 22:45:00|9750.3|9747.9|9750.4|9748|9750.7|9748.3|9750.1|9747.7|100
1588805400000|2020-05-06 22:50:00|9750.3|9747.9|9750.1|9747.7|9750.7|9748.3|9749.5|9747.1|99
1588805700000|2020-05-06 22:55:00|9750|9747.6|9751.3|9748.9|9751.5|9749.1|9748.5|9746.1|178
1588806000000|2020-05-06 23:00:00|9751|9748.6|9753.1|9750.7|9753.4|9751|9750.7|9748.3|235
1588806300000|2020-05-06 23:05:00|9753.2|9750.8|9753.9|9751.5|9754|9751.6|9752.7|9750.3|205
1588806600000|2020-05-06 23:10:00|9754.1|9751.7|9755.1|9752.7|9755.3|9752.9|9753|9750.6|187
1588806900000|2020-05-06 23:15:00|9755.2|9752.8|9754.6|9752.2|9756.2|9753.8|9754.3|9751.9|218
1588807200000|2020-05-06 23:20:00|9754.7|9752.3|9754.2|9751.8|9755.3|9752.9|9754.1|9751.7|168
1588807500000|2020-05-06 23:25:00|9754.1|9751.7|9754.7|9752.3|9755|9752.6|9754|9751.6|170
1588807800000|2020-05-06 23:30:00|9754.6|9752.2|9752.7|9750.3|9755.1|9752.7|9752.1|9749.7|233
1588808100000|2020-05-06 23:35:00|9752.8|9750.4|9754.8|9752.4|9755.3|9752.9|9751.4|9749|262
1588808400000|2020-05-06 23:40:00|9754.7|9752.3|9755.3|9752.9|9755.5|9753.1|9753.9|9751.5|179
1588808700000|2020-05-06 23:45:00|9755.4|9753|9754.4|9752|9755.5|9753.1|9753.8|9751.4|209
1588809000000|2020-05-06 23:50:00|9754.3|9751.9|9754.4|9752|9755.4|9753|9754.1|9751.7|204
1588809300000|2020-05-06 23:55:00|9754.3|9751.9|9754.8|9752.4|9755.1|9752.7|9754.1|9751.7|153
1588809600000|2020-05-07 00:00:00|9754.9|9752.5|9753.3|9750.9|9756.3|9753.9|9753.2|9750.8|323
1588809900000|2020-05-07 00:05:00|9753.1|9750.7|9752.9|9750.5|9753.8|9751.4|9752.6|9750.2|286
1588810200000|2020-05-07 00:10:00|9753.2|9750.8|9751.8|9749.4|9754.3|9751.9|9751.6|9749.2|320
1588810500000|2020-05-07 00:15:00|9751.7|9749.3|9753.3|9750.9|9753.4|9751|9749.4|9747|385
1588810800000|2020-05-07 00:20:00|9753.4|9751|9759|9756.6|9759.5|9757.1|9753.3|9750.9|322
1588811100000|2020-05-07 00:25:00|9758.9|9756.5|9758.1|9755.7|9759.9|9757.5|9757.9|9755.5|317
1588811400000|2020-05-07 00:30:00|9758|9755.6|9755.6|9753.2|9758.5|9756.1|9755.5|9753.1|246
1588811700000|2020-05-07 00:35:00|9755.7|9753.3|9757.3|9754.9|9757.4|9755|9754.7|9752.3|288
1588812000000|2020-05-07 00:40:00|9757.2|9754.8|9756.4|9754|9758|9755.6|9756|9753.6|276
1588812300000|2020-05-07 00:45:00|9756.3|9753.9|9757.1|9754.7|9757.4|9755|9755.4|9753|223
1588812600000|2020-05-07 00:50:00|9757.2|9754.8|9758.7|9756.3|9759|9756.6|9757.1|9754.7|326
1588812900000|2020-05-07 00:55:00|9758.8|9756.4|9757.9|9755.5|9759.7|9757.3|9757|9754.6|355
1588813200000|2020-05-07 01:00:00|9757.8|9755.4|9758|9755.6|9758.7|9756.3|9756.9|9754.5|405
1588813500000|2020-05-07 01:05:00|9758.1|9755.7|9757.6|9755.2|9758.2|9755.8|9756.6|9754.2|248
1588813800000|2020-05-07 01:10:00|9757.5|9755.1|9756.2|9753.8|9757.7|9755.6|9755.9|9753.5|180
1588814100000|2020-05-07 01:15:00|9756.3|9753.9|9755.1|9752.7|9756.4|9754|9754|9751.6|254
1588814400000|2020-05-07 01:20:00|9755|9752.6|9756.1|9753.7|9756.4|9754|9754.7|9752.3|245
1588814700000|2020-05-07 01:25:00|9756.2|9753.8|9756.3|9753.9|9756.3|9753.9|9754.9|9752.5|211
1588815000000|2020-05-07 01:30:00|9756.2|9753.8|9755.3|9752.9|9756.3|9753.9|9754.8|9752.4|170
1588815300000|2020-05-07 01:35:00|9755.2|9752.8|9755.2|9752.8|9756.4|9754|9754.9|9752.5|217
1588815600000|2020-05-07 01:40:00|9755.3|9752.9|9754|9751.6|9756|9753.6|9753.8|9751.4|187
1588815900000|2020-05-07 01:45:00|9754.1|9751.7|9750.5|9748.1|9755.2|9752.8|9750.3|9747.9|337
1588816200000|2020-05-07 01:50:00|9750.6|9748.2|9750.9|9748.5|9751.3|9749.4|9749.7|9747.6|285
1588816500000|2020-05-07 01:55:00|9751|9748.6|9751.2|9748.8|9752.3|9750.2|9750|9747.6|222
1588816800000|2020-05-07 02:00:00|9751.1|9748.7|9750.5|9748.1|9751.5|9749.5|9749.7|9747.7|236
1588817100000|2020-05-07 02:05:00|9750.7|9748.3|9751.4|9749|9751.9|9749.5|9749.2|9747.1|270
1588817400000|2020-05-07 02:10:00|9751.5|9749.1|9750.6|9748.2|9751.5|9749.1|9749.9|9747.8|198
1588817700000|2020-05-07 02:15:00|9750.7|9748.3|9751.1|9748.7|9751.3|9748.9|9749.7|9747.6|214
1588818000000|2020-05-07 02:20:00|9751.2|9748.8|9751.1|9748.7|9751.3|9748.9|9750.4|9748|148
1588818300000|2020-05-07 02:25:00|9751.2|9748.8|9750.6|9748.2|9751.8|9749.4|9750.2|9747.8|202
1588818600000|2020-05-07 02:30:00|9750.5|9748.1|9752.2|9749.8|9752.5|9750.1|9750.4|9748|185
1588818900000|2020-05-07 02:35:00|9752.3|9749.9|9752.4|9750|9753.4|9751|9752|9749.6|220
1588819200000|2020-05-07 02:40:00|9752.5|9750.1|9753.3|9750.9|9754.4|9752|9752.2|9749.8|193
1588819500000|2020-05-07 02:45:00|9753.2|9750.8|9752.2|9749.8|9753.2|9750.8|9752.2|9749.8|145
1588819800000|2020-05-07 02:50:00|9752.3|9749.9|9752.3|9749.9|9753.1|9750.7|9752|9749.6|117
1588820100000|2020-05-07 02:55:00|9752.4|9750|9753.3|9750.9|9753.7|9751.3|9752.3|9749.9|157
1588820400000|2020-05-07 03:00:00|9753.4|9751|9751.8|9749.4|9753.7|9751.3|9751|9748.9|304
1588820700000|2020-05-07 03:05:00|9751.7|9749.3|9752.2|9749.8|9752.6|9750.2|9751.5|9749.1|185
1588821000000|2020-05-07 03:10:00|9752.3|9749.9|9750.4|9748|9752.9|9750.8|9750.4|9748|220
1588821300000|2020-05-07 03:15:00|9750.3|9747.9|9751.2|9748.8|9752.2|9750.3|9750.3|9747.9|240
1588821600000|2020-05-07 03:20:00|9751.3|9748.9|9750.3|9747.9|9751.5|9749.4|9750|9747.6|263
1588821900000|2020-05-07 03:25:00|9750.2|9747.8|9750.9|9748.5|9750.9|9748.9|9750.1|9747.8|157
1588822200000|2020-05-07 03:30:00|9750.8|9748.4|9752.2|9749.8|9752.8|9750.8|9750.7|9748.3|204
1588822500000|2020-05-07 03:35:00|9752.3|9749.9|9751.1|9748.7|9752.4|9750.1|9750.6|9748.4|136
1588822800000|2020-05-07 03:40:00|9751|9748.6|9751.2|9748.8|9751.7|9749.5|9750.6|9748.4|156
1588823100000|2020-05-07 03:45:00|9751.1|9748.7|9752.1|9749.7|9752.8|9750.4|9751|9748.6|203
1588823400000|2020-05-07 03:50:00|9752.2|9749.8|9751.1|9748.7|9752.4|9750.1|9750.7|9748.4|152
1588823700000|2020-05-07 03:55:00|9751|9748.6|9751.2|9748.8|9751.9|9749.6|9750.6|9748.6|129
1588824000000|2020-05-07 04:00:00|9751.1|9748.7|9751.1|9748.7|9751.4|9749.2|9749.9|9747.7|156
1588824300000|2020-05-07 04:05:00|9751|9748.6|9751.3|9748.9|9751.5|9749.1|9750.9|9748.5|113
1588824600000|2020-05-07 04:10:00|9751.2|9748.8|9751.2|9748.8|9751.4|9749.4|9750|9747.6|134
1588824900000|2020-05-07 04:15:00|9751.1|9748.7|9751.8|9749.4|9751.9|9750|9750.8|9748.5|160
1588825200000|2020-05-07 04:20:00|9751.7|9749.3|9752.9|9750.5|9753.1|9751.2|9751.2|9749.3|130
1588825500000|2020-05-07 04:25:00|9753.1|9750.7|9751.9|9749.5|9753.2|9751.1|9751.4|9749.3|143
1588825800000|2020-05-07 04:30:00|9751.7|9749.3|9753.6|9751.2|9754|9751.6|9751.5|9749.3|177
1588826100000|2020-05-07 04:35:00|9753.7|9751.3|9752.7|9750.3|9753.7|9751.3|9751.8|9749.5|189
1588826400000|2020-05-07 04:40:00|9752.6|9750.2|9750.9|9748.5|9752.9|9751|9750.2|9748.2|212
1588826700000|2020-05-07 04:45:00|9751|9748.6|9753.7|9751.3|9753.7|9751.3|9750.3|9748.3|262
1588827000000|2020-05-07 04:50:00|9753.8|9751.4|9753.6|9751.2|9753.9|9751.5|9751.8|9749.4|177
1588827300000|2020-05-07 04:55:00|9753.1|9750.7|9752|9749.6|9753.5|9751.1|9751.4|9749.2|235
1588827600000|2020-05-07 05:00:00|9751.9|9749.5|9753.1|9750.7|9753.4|9751|9751.8|9749.4|212
1588827900000|2020-05-07 05:05:00|9753|9750.6|9752.9|9750.5|9753.8|9751.4|9752.9|9750.5|187
1588828200000|2020-05-07 05:10:00|9753|9750.6|9753.5|9751.1|9753.6|9751.2|9752.7|9750.3|174
1588828500000|2020-05-07 05:15:00|9753.4|9751|9753.2|9750.8|9753.8|9752|9753.1|9750.8|141
1588828800000|2020-05-07 05:20:00|9753.3|9750.9|9752.7|9750.3|9753.3|9751.1|9752.5|9750.2|105
1588829100000|2020-05-07 05:25:00|9752.6|9750.2|9753.2|9750.8|9753.6|9751.5|9752.5|9750.1|177
1588829400000|2020-05-07 05:30:00|9753.3|9750.9|9753.6|9751.2|9753.9|9751.9|9753.2|9750.8|159
1588829700000|2020-05-07 05:35:00|9753.7|9751.3|9752.5|9750.1|9753.7|9751.5|9751.7|9749.8|144
1588830000000|2020-05-07 05:40:00|9752.3|9749.9|9754.6|9752.2|9754.6|9752.5|9752.2|9749.8|219
1588830300000|2020-05-07 05:45:00|9754.2|9751.8|9754|9751.6|9755.1|9753.2|9753.5|9751.5|152
1588830600000|2020-05-07 05:50:00|9753.9|9751.5|9756.2|9754.7|9757|9754.9|9753.8|9751.5|221
1588830900000|2020-05-07 05:55:00|9756.6|9754.2|9755|9752.6|9756.7|9754.7|9753.8|9751.4|274
1588831200000|2020-05-07 06:00:00|9755.1|9752.7|9749|9746.6|9755.9|9753.5|9747.1|9744.7|610
1588831500000|2020-05-07 06:05:00|9749.2|9746.8|9748.6|9746.2|9753.4|9751|9747.6|9745.2|667
1588831800000|2020-05-07 06:10:00|9748.5|9746.1|9746.9|9744.5|9749.5|9747.3|9745|9742.6|533
1588832100000|2020-05-07 06:15:00|9746.8|9744.4|9748.8|9746.4|9751.2|9748.8|9745.1|9742.9|490
1588832400000|2020-05-07 06:20:00|9748.9|9746.5|9750.5|9748.1|9751.9|9749.5|9748.2|9745.8|387
1588832700000|2020-05-07 06:25:00|9750.4|9748|9749.5|9747.1|9750.7|9748.3|9747.9|9745.5|375
1588833000000|2020-05-07 06:30:00|9749.6|9747.2|9755.4|9753|9755.5|9753.1|9749.3|9746.9|352
1588833300000|2020-05-07 06:35:00|9755.5|9753.1|9757.6|9755.2|9757.7|9755.6|9751.6|9749.5|510
1588833600000|2020-05-07 06:40:00|9757.5|9756|9754.2|9751.8|9758.8|9756.4|9753.5|9751.6|568
1588833900000|2020-05-07 06:45:00|9754.1|9751.7|9753.1|9751.6|9756|9754.1|9753|9751.1|473
1588834200000|2020-05-07 06:50:00|9753|9751.5|9750.6|9749.1|9755.9|9754|9750.5|9748.5|501
1588834500000|2020-05-07 06:55:00|9750.7|9749.2|9755.2|9752.8|9756.2|9754.4|9749.3|9747.4|575
1588834800000|2020-05-07 07:00:00|9754.8|9753.3|9756.2|9754.7|9758.8|9756.8|9753|9751.5|539
1588835100000|2020-05-07 07:05:00|9756.1|9754.6|9749.1|9746.7|9756.6|9754.9|9744.8|9742.4|861
1588835400000|2020-05-07 07:10:00|9749|9746.6|9747.1|9745.6|9752.1|9749.9|9747.1|9745.6|692
1588835700000|2020-05-07 07:15:00|9747.3|9744.9|9743.5|9741.1|9747.3|9744.9|9737.9|9735.5|909
1588836000000|2020-05-07 07:20:00|9743.6|9741.2|9743.6|9741.2|9745.3|9743.2|9740.6|9738.5|814
1588836300000|2020-05-07 07:25:00|9743.4|9741.9|9745.3|9742.9|9746.4|9744.3|9741.8|9739.9|665
1588836600000|2020-05-07 07:30:00|9745.2|9742.8|9747.3|9744.9|9748.2|9745.8|9744.2|9741.8|587
1588836900000|2020-05-07 07:35:00|9747.4|9745|9749.2|9746.8|9752.4|9750.4|9747.4|9745|626
1588837200000|2020-05-07 07:40:00|9749.1|9746.7|9751.1|9748.7|9752|9750|9746.5|9744.5|634
1588837500000|2020-05-07 07:45:00|9751|9748.6|9750.9|9749.4|9753|9751|9749.5|9747.3|518
1588837800000|2020-05-07 07:50:00|9751.4|9749|9752.3|9750.8|9754.4|9752.6|9749.6|9747.7|492
1588838100000|2020-05-07 07:55:00|9752.4|9750.9|9755.9|9753.5|9756|9754.3|9751.9|9749.8|457
1588838400000|2020-05-07 08:00:00|9755.8|9753.4|9760.2|9757.8|9761.3|9759.3|9755.5|9753.4|750
1588838700000|2020-05-07 08:05:00|9760.1|9757.7|9760.4|9758|9761|9759.2|9758.4|9756.6|575
1588839000000|2020-05-07 08:10:00|9760.1|9758.6|9760.7|9758.3|9761.1|9759.1|9758.2|9756.3|530
1588839300000|2020-05-07 08:15:00|9760.6|9758.2|9758.3|9755.9|9761.1|9759.2|9757.9|9755.5|522
1588839600000|2020-05-07 08:20:00|9758.4|9756|9756.1|9754.6|9760.5|9758.5|9755|9752.6|515
1588839900000|2020-05-07 08:25:00|9756|9754.5|9753.9|9751.5|9757.3|9755.3|9753.1|9751.1|477
1588840200000|2020-05-07 08:30:00|9754|9751.6|9753.3|9750.9|9756.3|9754.3|9752.1|9750|548
1588840500000|2020-05-07 08:35:00|9753.2|9750.8|9756.1|9754.6|9756.5|9754.7|9752.2|9750.3|436
1588840800000|2020-05-07 08:40:00|9756|9754.5|9755.3|9753.8|9757.3|9755.7|9755|9753.5|369
1588841100000|2020-05-07 08:45:00|9755.4|9753.9|9750.8|9749.3|9755.4|9753.9|9750.6|9749.1|428
1588841400000|2020-05-07 08:50:00|9750.7|9749.2|9759.9|9758.4|9760.4|9758.9|9750.5|9749|548
1588841700000|2020-05-07 08:55:00|9760.4|9758|9758.7|9757.2|9762.4|9760.9|9758.6|9756.7|590
1588842000000|2020-05-07 09:00:00|9758.5|9757|9760.6|9759.1|9761.6|9760.1|9754.6|9753|665
1588842300000|2020-05-07 09:05:00|9760.7|9759.2|9766.2|9763.8|9766.9|9765|9760|9758.5|577
1588842600000|2020-05-07 09:10:00|9766.1|9763.7|9765.9|9764.4|9769.2|9767.3|9763.7|9761.9|581
1588842900000|2020-05-07 09:15:00|9765.8|9764.3|9765.1|9763.6|9767.7|9766.2|9762.6|9760.9|546
1588843200000|2020-05-07 09:20:00|9765.2|9763.7|9766.9|9765.4|9767.9|9766.4|9763|9761.2|440
1588843500000|2020-05-07 09:25:00|9766.8|9765.3|9766.3|9764.8|9770.9|9769|9765.3|9763.7|620
1588843800000|2020-05-07 09:30:00|9766.4|9764.9|9761.1|9758.7|9766.5|9764.9|9759.2|9757.7|494
1588844100000|2020-05-07 09:35:00|9761.2|9758.8|9759.4|9757.9|9762.8|9760.9|9756.3|9754.2|640
1588844400000|2020-05-07 09:40:00|9759.9|9757.5|9758.8|9757.3|9761.2|9759.4|9756.5|9754.5|560
1588844700000|2020-05-07 09:45:00|9759.2|9756.8|9758.3|9756.8|9760.4|9758.6|9756.9|9754.8|505
1588845000000|2020-05-07 09:50:00|9758.4|9756.9|9753|9751.5|9758.8|9756.9|9753|9751.2|530
1588845300000|2020-05-07 09:55:00|9753.1|9751.6|9750.6|9749.1|9754.6|9753.1|9749.6|9747.6|695
1588845600000|2020-05-07 10:00:00|9750.5|9749|9749.6|9748.1|9751.9|9750.1|9748.3|9746.8|542
1588845900000|2020-05-07 10:05:00|9749.5|9748|9752.2|9750.7|9753|9751.5|9749.1|9747.5|555
1588846200000|2020-05-07 10:10:00|9752.1|9750.6|9756.2|9754.7|9756.9|9755|9752|9750.5|441
1588846500000|2020-05-07 10:15:00|9756|9754.5|9759.2|9757.7|9759.3|9757.8|9754.5|9752.6|610
1588846800000|2020-05-07 10:20:00|9759.1|9757.6|9760.3|9758.8|9761|9759.5|9757|9755.5|551
1588847100000|2020-05-07 10:25:00|9760.2|9758.7|9761|9759.5|9761.7|9759.9|9758.3|9756.3|424
1588847400000|2020-05-07 10:30:00|9761.6|9759.2|9764.3|9762.8|9765.4|9763.7|9757.8|9755.9|588
1588847700000|2020-05-07 10:35:00|9764.2|9762.7|9761.6|9760.1|9766.7|9765.2|9761.5|9759.7|574
1588848000000|2020-05-07 10:40:00|9761.7|9760.2|9763|9761.5|9765.1|9763.2|9761.7|9759.9|408
1588848300000|2020-05-07 10:45:00|9763.1|9761.6|9762.6|9760.2|9768.6|9766.7|9761.5|9759.5|549
1588848600000|2020-05-07 10:50:00|9762.5|9760.1|9757.1|9755.6|9765.1|9763.2|9757.1|9754.7|581
1588848900000|2020-05-07 10:55:00|9757.6|9755.2|9760.1|9757.7|9760.4|9758|9755.6|9753.9|603
1588849200000|2020-05-07 11:00:00|9760|9757.6|9760.5|9758.1|9762|9760.3|9758.3|9756.6|632
1588849500000|2020-05-07 11:05:00|9760.6|9758.2|9763.8|9761.4|9764.3|9762.4|9758.7|9756.6|582
1588849800000|2020-05-07 11:10:00|9763.9|9761.5|9762.7|9761.2|9763.9|9762|9760.4|9758.7|423
1588850100000|2020-05-07 11:15:00|9762.6|9761.1|9760.9|9759.4|9763.5|9761.6|9759.8|9757.8|540
1588850400000|2020-05-07 11:20:00|9761|9759.5|9762.7|9761.2|9764.6|9762.8|9760.9|9758.9|417
1588850700000|2020-05-07 11:25:00|9762.6|9761.1|9762.4|9760.9|9763.9|9762|9761.7|9759.9|452
1588851000000|2020-05-07 11:30:00|9762.2|9760.7|9763.2|9761.7|9763.7|9762.2|9761.6|9760.1|385
1588851300000|2020-05-07 11:35:00|9763.3|9761.8|9762.7|9761.2|9763.5|9761.8|9761.5|9759.8|404
1588851600000|2020-05-07 11:40:00|9762.8|9761.3|9760.7|9759.2|9764|9762.5|9760.5|9759|384
1588851900000|2020-05-07 11:45:00|9760.8|9759.3|9764.1|9762.6|9765|9763.3|9760.5|9759|406
1588852200000|2020-05-07 11:50:00|9764.2|9762.7|9762|9760.5|9764.8|9763|9760.2|9758.2|472
1588852500000|2020-05-07 11:55:00|9761.9|9760.4|9759.8|9758.3|9761.9|9760.4|9756.8|9755.3|536
1588852800000|2020-05-07 12:00:00|9759.9|9758.4|9760.1|9758.6|9761.4|9759.5|9757.3|9755.8|490
1588853100000|2020-05-07 12:05:00|9760|9758.5|9762.3|9760.8|9763.4|9761.8|9759.5|9758|302
1588853400000|2020-05-07 12:10:00|9762.4|9760.9|9765.6|9764.1|9766|9764.5|9761.5|9759.6|439
1588853700000|2020-05-07 12:15:00|9765.5|9764|9766.7|9765.2|9769.2|9767.7|9765.3|9763.7|515
1588854000000|2020-05-07 12:20:00|9766.8|9765.3|9767|9765.5|9770.5|9769|9765.3|9763.8|600
1588854300000|2020-05-07 12:25:00|9767.3|9765.8|9766.1|9763.7|9768.7|9766.3|9765.9|9763.1|420
1588854600000|2020-05-07 12:30:00|9766|9763.6|9762.9|9761.4|9768.9|9767.2|9762.6|9760.9|651
1588854900000|2020-05-07 12:35:00|9762.8|9761.3|9759|9757.5|9763.6|9761.7|9759|9757.1|491
1588855200000|2020-05-07 12:40:00|9758.9|9757.4|9752.3|9750.8|9759.6|9757.7|9751.2|9749.5|670
1588855500000|2020-05-07 12:45:00|9752.2|9750.7|9757.4|9755|9757.6|9755.6|9751.3|9749.8|525
1588855800000|2020-05-07 12:50:00|9757.3|9754.9|9756.5|9755|9758.9|9757.4|9755.7|9754.2|361
1588856100000|2020-05-07 12:55:00|9756.4|9754.9|9757.1|9755.6|9758.6|9756.7|9755.2|9753.7|439
1588856400000|2020-05-07 13:00:00|9757.2|9755.7|9757.4|9755.9|9758.8|9757.3|9755.7|9754.2|394
1588856700000|2020-05-07 13:05:00|9757.8|9756.3|9759.4|9757.9|9761.3|9759.8|9757.7|9756.2|433
1588857000000|2020-05-07 13:10:00|9759.3|9757.8|9762|9760.5|9762|9760.5|9758.5|9756.9|448
1588857300000|2020-05-07 13:15:00|9762.1|9760.6|9760.5|9759|9765.2|9763.5|9757.6|9755.6|516
1588857600000|2020-05-07 13:20:00|9760.6|9759.1|9758.3|9756.8|9761.8|9760|9758.1|9756.3|534
1588857900000|2020-05-07 13:25:00|9758.2|9756.7|9764.7|9763.2|9765.1|9763.3|9758|9756.4|481
1588858200000|2020-05-07 13:30:00|9764.8|9763.3|9767.5|9766|9769.6|9768.1|9764|9762.3|630
1588858500000|2020-05-07 13:35:00|9767.6|9766.1|9769.1|9766.7|9769.1|9767.3|9766.4|9764.9|497
1588858800000|2020-05-07 13:40:00|9768.6|9767.1|9770.7|9769.2|9771.2|9769.3|9766|9764.5|564
1588859100000|2020-05-07 13:45:00|9770.9|9769.4|9774.9|9772.5|9775.4|9773.9|9768.4|9766.6|802
1588859400000|2020-05-07 13:50:00|9775.1|9772.7|9773|9770.6|9777|9775.3|9772|9770.1|778
1588859700000|2020-05-07 13:55:00|9773.3|9770.9|9776.7|9774.3|9777.6|9775.6|9771.5|9769.4|671
1588860000000|2020-05-07 14:00:00|9776.8|9774.4|9776|9774.5|9780.4|9778.1|9774.6|9772.9|928
1588860300000|2020-05-07 14:05:00|9776.6|9774.2|9779|9777.5|9785.6|9783.3|9776.3|9774|840
1588860600000|2020-05-07 14:10:00|9779.2|9777.7|9777.5|9775.1|9781.2|9779.6|9776.9|9774.9|654
1588860900000|2020-05-07 14:15:00|9777.4|9775|9777.9|9776.4|9778.8|9777.2|9775.8|9773.8|592
1588861200000|2020-05-07 14:20:00|9777.7|9776.2|9776.4|9774|9779|9777.5|9775.8|9773.9|469
1588861500000|2020-05-07 14:25:00|9776.5|9774.1|9771.3|9768.9|9778.3|9776.3|9764|9761.6|801
1588861800000|2020-05-07 14:30:00|9771.2|9768.8|9769.2|9766.8|9773.9|9771.7|9768.5|9766.7|758
1588862100000|2020-05-07 14:35:00|9769.3|9766.9|9769.5|9768|9771.4|9769.7|9765.7|9763.8|788
1588862400000|2020-05-07 14:40:00|9769.6|9768.1|9772.8|9770.4|9773|9771|9766.9|9765|650
1588862700000|2020-05-07 14:45:00|9772.7|9770.3|9780.4|9778|9780.6|9778.6|9772.7|9770.3|649
1588863000000|2020-05-07 14:50:00|9780.3|9777.9|9782.2|9779.8|9784.1|9782.1|9779.3|9777.2|726
1588863300000|2020-05-07 14:55:00|9782.5|9780.1|9778.4|9776.9|9782.6|9780.6|9777.5|9775.6|894
1588863600000|2020-05-07 15:00:00|9778.7|9776.3|9774|9772.5|9778.7|9776.7|9773.4|9771.9|675
1588863900000|2020-05-07 15:05:00|9773.8|9772.3|9771.8|9769.4|9777.4|9775.5|9769.5|9767.7|557
1588864200000|2020-05-07 15:10:00|9771.7|9769.3|9773.6|9772.1|9775.7|9773.6|9771.3|9769.3|591
1588864500000|2020-05-07 15:15:00|9773.5|9772|9769.9|9767.5|9773.8|9772.1|9765.9|9764.1|667
1588864800000|2020-05-07 15:20:00|9769.8|9767.4|9770.8|9769.3|9772|9769.9|9768.4|9766.3|430
1588865100000|2020-05-07 15:25:00|9770.9|9769.4|9767.4|9765.9|9771.4|9769.6|9766.8|9764.8|455
1588865400000|2020-05-07 15:30:00|9767.1|9765.6|9767.4|9765|9768.7|9766.9|9764.3|9762.3|539
1588865700000|2020-05-07 15:35:00|9767.5|9765.1|9766.6|9765.1|9767.6|9765.7|9765.7|9763.8|491
1588866000000|2020-05-07 15:40:00|9766.5|9765|9762.1|9759.7|9766.9|9765.4|9760|9757.6|636
1588866300000|2020-05-07 15:45:00|9762.2|9759.8|9757.9|9756.4|9763|9761.1|9756.1|9754.3|773
1588866600000|2020-05-07 15:50:00|9758|9756.5|9755.9|9753.5|9760.2|9758.2|9754.5|9752.7|830
1588866900000|2020-05-07 15:55:00|9756|9753.6|9748.2|9745.8|9757.2|9755.1|9746.9|9744.8|852
1588867200000|2020-05-07 16:00:00|9747.8|9746.3|9753|9751.5|9754.1|9752|9746|9744.3|714
1588867500000|2020-05-07 16:05:00|9752.8|9751.3|9752.9|9751.4|9754.4|9752.6|9751|9749.1|494
1588867800000|2020-05-07 16:10:00|9752.8|9751.3|9752.1|9750.6|9754.1|9752.6|9750.3|9748.5|486
1588868100000|2020-05-07 16:15:00|9752|9750.5|9752|9750.5|9754|9752|9750.7|9749.2|526
1588868400000|2020-05-07 16:20:00|9751.9|9750.4|9748.1|9746.6|9752.5|9750.5|9748|9746.1|433
1588868700000|2020-05-07 16:25:00|9748|9746.5|9748.3|9746.8|9750.4|9748.5|9747.5|9745.8|484
1588869000000|2020-05-07 16:30:00|9748|9746.5|9743.8|9742.3|9748.2|9746.7|9742.8|9741.1|605
1588869300000|2020-05-07 16:35:00|9743.6|9742.1|9747.3|9745.8|9748.8|9746.8|9742.4|9740.8|632
1588869600000|2020-05-07 16:40:00|9747.2|9745.7|9742.7|9741.2|9747.2|9745.7|9741.9|9740|520
1588869900000|2020-05-07 16:45:00|9742.6|9741.1|9745|9743.5|9746.1|9744.2|9740.8|9739.3|471
1588870200000|2020-05-07 16:50:00|9744.9|9743.4|9746|9744.5|9747.6|9745.7|9740.9|9739.4|482
1588870500000|2020-05-07 16:55:00|9745.9|9744.4|9744.7|9743.2|9747|9745.1|9744.3|9742.3|477
1588870800000|2020-05-07 17:00:00|9745.3|9742.9|9744.3|9742.8|9746.5|9744.7|9744.1|9742.5|482
1588871100000|2020-05-07 17:05:00|9744.2|9742.7|9745.7|9744.2|9747.4|9745.5|9744.1|9742.2|356
1588871400000|2020-05-07 17:10:00|9745.8|9744.3|9746.1|9743.7|9746.5|9744.5|9744.2|9742.7|353
1588871700000|2020-05-07 17:15:00|9745.6|9744.1|9743.8|9742.3|9745.6|9744.1|9742.4|9740.5|398
1588872000000|2020-05-07 17:20:00|9743.7|9742.2|9744.2|9742.7|9744.6|9743|9742.6|9740.7|398
1588872300000|2020-05-07 17:25:00|9744.3|9742.8|9741.9|9740.4|9744.8|9743.3|9740.8|9739.3|412
1588872600000|2020-05-07 17:30:00|9741.7|9740.2|9741.3|9739.8|9743.4|9741.5|9741|9739.5|456
1588872900000|2020-05-07 17:35:00|9741.4|9739.9|9730.6|9729.1|9741.5|9740|9730.4|9728.5|677
1588873200000|2020-05-07 17:40:00|9730.7|9729.2|9733.5|9732|9735|9733.1|9729.8|9727.9|536
1588873500000|2020-05-07 17:45:00|9733.4|9731.9|9734.3|9731.9|9734.7|9732.8|9731.5|9729.6|534
1588873800000|2020-05-07 17:50:00|9733.9|9732.4|9734.8|9733.3|9736.4|9734.6|9733.5|9731.5|359
1588874100000|2020-05-07 17:55:00|9734.9|9733.4|9733.2|9730.8|9738|9736.2|9732.3|9730.5|519
1588874400000|2020-05-07 18:00:00|9733.1|9730.7|9734.6|9733.1|9735.1|9733.4|9730.6|9728.6|549
1588874700000|2020-05-07 18:05:00|9734.7|9733.2|9735.6|9733.2|9736|9734.4|9733.6|9732.1|397
1588875000000|2020-05-07 18:10:00|9735.2|9733.7|9732|9730.5|9736.6|9734.7|9731.7|9730.2|394
1588875300000|2020-05-07 18:15:00|9731.9|9730.4|9732.8|9731.3|9734.2|9732.2|9731.6|9730.1|279
1588875600000|2020-05-07 18:20:00|9732.9|9731.4|9735.3|9733.8|9736|9734.1|9732.5|9730.9|356
1588875900000|2020-05-07 18:25:00|9735.2|9733.7|9734.8|9732.4|9736|9734.1|9733.1|9731.6|386
1588876200000|2020-05-07 18:30:00|9734.4|9732.9|9736|9733.6|9737|9735|9733.9|9732.2|372
1588876500000|2020-05-07 18:35:00|9735.6|9734.1|9737.6|9736.1|9738.3|9736.8|9735.4|9733.4|329
1588876800000|2020-05-07 18:40:00|9737.5|9736|9736.7|9735.2|9737.8|9736|9735.7|9734.2|264
1588877100000|2020-05-07 18:45:00|9736.5|9735|9735.6|9734.1|9739.2|9737.1|9735.6|9734.1|298
1588877400000|2020-05-07 18:50:00|9735.7|9734.2|9734.1|9732.6|9737|9735.2|9734.1|9732.6|238
1588877700000|2020-05-07 18:55:00|9733.9|9732.4|9734.7|9733.2|9736.1|9734.3|9733.6|9731.8|350
1588878000000|2020-05-07 19:00:00|9734.6|9733.1|9736.1|9733.7|9737.3|9735.3|9734.6|9732.6|335
1588878300000|2020-05-07 19:05:00|9736|9733.6|9734.7|9733.2|9736.1|9734.5|9732.7|9731.2|239
1588878600000|2020-05-07 19:10:00|9734.8|9733.3|9733.3|9731.8|9736.9|9734.5|9732.8|9731.1|365
1588878900000|2020-05-07 19:15:00|9733.4|9731.9|9733.5|9732|9734.3|9732.4|9731.9|9729.7|374
1588879200000|2020-05-07 19:20:00|9733.6|9732.1|9733.4|9731|9734.3|9732.4|9732.5|9730.6|327
1588879500000|2020-05-07 19:25:00|9733.3|9730.9|9733.1|9730.7|9734.3|9732.4|9732.8|9730.6|261
1588879800000|2020-05-07 19:30:00|9732.7|9731.2|9735.2|9732.8|9735.4|9733.2|9732.7|9730.8|266
1588880100000|2020-05-07 19:35:00|9735.1|9732.7|9735.9|9733.5|9736|9734.4|9734.3|9732.6|244
1588880400000|2020-05-07 19:40:00|9736|9733.6|9737.1|9734.7|9737.1|9734.7|9734.7|9732.9|274
1588880700000|2020-05-07 19:45:00|9737|9734.6|9734.9|9732.5|9737.2|9735.2|9734|9731.8|305
1588881000000|2020-05-07 19:50:00|9734.5|9733|9735.7|9734.2|9736.8|9734.9|9733.2|9731.2|364
1588881300000|2020-05-07 19:55:00|9735.8|9734.3|9733.4|9731.9|9737.3|9735.4|9733.1|9731.2|390
1588881600000|2020-05-07 20:00:00|9733.3|9731.8|9735.1|9732.7|9735.2|9732.8|9731.5|9729.6|234
1588881900000|2020-05-07 20:05:00|9735|9732.6|9733.4|9731|9735.1|9732.7|9732.4|9730.1|168
1588882200000|2020-05-07 20:10:00|9733.3|9730.9|9733.1|9730.7|9734.4|9732|9732.2|9730.1|193
1588882500000|2020-05-07 20:15:00|9733.2|9730.8|9733.4|9731|9734.1|9731.7|9732.3|9730|212
1588882800000|2020-05-07 20:20:00|9733.3|9730.9|9733.9|9731.5|9734.1|9731.7|9733.1|9730.7|92
1588883100000|2020-05-07 20:25:00|9733.8|9731.4|9732.2|9729.8|9733.9|9731.6|9732.1|9729.7|181
1588883400000|2020-05-07 20:30:00|9732.3|9729.9|9731.5|9729.1|9732.3|9730.3|9731.3|9728.9|112
1588883700000|2020-05-07 20:35:00|9731.6|9729.2|9732.3|9729.9|9732.5|9730.1|9731.2|9729.1|78
1588884000000|2020-05-07 20:40:00|9732.1|9729.7|9732.9|9730.5|9733.6|9731.2|9732.1|9729.7|120
1588884300000|2020-05-07 20:45:00|9732.8|9730.4|9731.6|9729.2|9734.7|9732.3|9731.6|9729.2|226
1588884600000|2020-05-07 20:50:00|9731.5|9729.1|9731.2|9728.8|9731.6|9729.2|9730.3|9727.9|203
1588884900000|2020-05-07 20:55:00|9731.3|9728.9|9732.7|9730.3|9734.8|9732.4|9730.4|9728|289
1588885200000|2020-05-07 21:00:00|9732.4|9730|9733|9728|9733.3|9730|9732.4|9728|37
1588885500000|2020-05-07 21:05:00|9733.1|9728.1|9733.2|9728.2|9734|9729|9732.4|9727.4|99
1588885800000|2020-05-07 21:10:00|9733.3|9728.3|9733.5|9730.4|9734.6|9731.2|9733.2|9728.2|126
1588886100000|2020-05-07 21:15:00|9733.6|9730.6|9733.8|9730.2|9734.4|9731.5|9733.1|9729.5|155
1588886400000|2020-05-07 21:20:00|9733.9|9730.1|9733.7|9730.4|9734.3|9731.9|9733|9729.7|245
1588886700000|2020-05-07 21:25:00|9733.4|9730.7|9733.9|9730.3|9734|9731.2|9733.1|9729.9|222
1588887000000|2020-05-07 21:30:00|9735.6|9730.4|9734.3|9729.3|9736.5|9731.7|9733.8|9728.8|313
1588887300000|2020-05-07 21:35:00|9734.4|9729.4|9734.5|9729.5|9735|9730.3|9734|9729|247
1588887600000|2020-05-07 21:40:00|9734.4|9729.4|9734.7|9729.7|9735.6|9731.5|9733.8|9728.9|215
1588887900000|2020-05-07 21:45:00|9734.3|9729.3|9734.6|9730.3|9735|9730.6|9733.6|9728.8|364
1588888200000|2020-05-07 21:50:00|9734.5|9730.5|9735.7|9730.7|9741|9736|9730.1|9725.1|621
1588888500000|2020-05-07 21:55:00|9735.6|9730.6|9734|9729|9739|9734|9733.6|9728.6|336
1588888800000|2020-05-07 22:00:00|9733.9|9728.9|9732.1|9729.7|9735.8|9731|9731.6|9728.6|484
1588889100000|2020-05-07 22:05:00|9732|9729.6|9731.2|9728.8|9732.1|9729.7|9730.8|9728|178
1588889400000|2020-05-07 22:10:00|9731.1|9728.3|9729.1|9726.7|9731.7|9729.3|9728.9|9726.1|181
1588889700000|2020-05-07 22:15:00|9729|9726.6|9728.9|9726.5|9729.6|9727.2|9728.7|9726.3|180
1588890000000|2020-05-07 22:20:00|9729|9726.6|9729.1|9726.7|9730.3|9727.9|9728.9|9726.5|165
1588890300000|2020-05-07 22:25:00|9729.2|9726.8|9727.1|9724.7|9729.3|9726.9|9726.9|9723.9|153
1588890600000|2020-05-07 22:30:00|9727.2|9724.8|9728.4|9726|9729|9726.6|9727.1|9724.7|156
1588890900000|2020-05-07 22:35:00|9728.3|9725.9|9728.1|9725.7|9728.8|9726.4|9727.8|9725.4|95
1588891200000|2020-05-07 22:40:00|9727.9|9725.4|9729.2|9726.8|9729.4|9727|9727.9|9725.4|118
1588891500000|2020-05-07 22:45:00|9729.3|9726.9|9729.9|9727.5|9730.6|9728.2|9729|9726.5|110
1588891800000|2020-05-07 22:50:00|9730|9727.6|9730.2|9727.8|9730.5|9728.1|9729.3|9726.8|140
1588892100000|2020-05-07 22:55:00|9730.3|9727.9|9729.6|9727.2|9731.2|9728.8|9729.6|9727.2|153
1588892400000|2020-05-07 23:00:00|9729.7|9727.3|9728.2|9725.8|9729.9|9727.5|9728|9725.5|211
1588892700000|2020-05-07 23:05:00|9728.1|9725.7|9727.1|9724.7|9729.3|9726.9|9727|9724.6|151
1588893000000|2020-05-07 23:10:00|9727|9724.6|9728.1|9725.7|9728.4|9726|9727|9724.6|147
1588893300000|2020-05-07 23:15:00|9728.3|9725.9|9730.2|9727.8|9730.3|9727.9|9728.1|9725.7|212
1588893600000|2020-05-07 23:20:00|9730.1|9727.7|9729.7|9727.3|9730.2|9727.8|9728.2|9725.8|160
1588893900000|2020-05-07 23:25:00|9729.6|9727.2|9729.7|9727.3|9729.9|9727.5|9728.6|9726.2|135
1588894200000|2020-05-07 23:30:00|9729.8|9727.4|9730.8|9728.4|9731|9728.6|9729.4|9727|230
1588894500000|2020-05-07 23:35:00|9730.9|9728.5|9730.6|9728.2|9731.1|9728.7|9730.4|9728|249
1588894800000|2020-05-07 23:40:00|9730.7|9728.3|9732.9|9730.5|9733|9730.6|9730.7|9728.3|198
1588895100000|2020-05-07 23:45:00|9733|9730.6|9733|9730.6|9734.2|9731.8|9732.3|9729.9|219
1588895400000|2020-05-07 23:50:00|9733.1|9730.7|9732.6|9730.2|9734.1|9731.7|9732.4|9730|243
1588895700000|2020-05-07 23:55:00|9732.7|9730.3|9731.4|9729|9733.2|9730.8|9730.6|9728.2|286
1588896000000|2020-05-08 00:00:00|9731.5|9729.1|9731.3|9728.9|9733|9730.6|9730.3|9727.9|394
1588896300000|2020-05-08 00:05:00|9731.4|9729|9732.3|9729.9|9732.4|9730|9731.1|9728.7|245
1588896600000|2020-05-08 00:10:00|9732.4|9730|9731.7|9729.3|9733.2|9730.8|9730.8|9728.7|220
1588896900000|2020-05-08 00:15:00|9731.8|9729.4|9732.8|9730.4|9733.3|9730.9|9731.3|9728.9|251
1588897200000|2020-05-08 00:20:00|9732.9|9730.5|9733.1|9730.7|9733.3|9730.9|9732.2|9729.8|199
1588897500000|2020-05-08 00:25:00|9733.2|9730.8|9733.3|9730.9|9733.8|9731.4|9732.2|9729.8|161
1588897800000|2020-05-08 00:30:00|9733.2|9730.8|9732.4|9730|9733.4|9731|9731.8|9729.4|128
1588898100000|2020-05-08 00:35:00|9731.9|9730.4|9724.5|9722.1|9732.5|9730.4|9724|9722|480
1588898400000|2020-05-08 00:40:00|9724.6|9722.2|9724.2|9721.8|9725.2|9723.3|9722.2|9719.9|419
1588898700000|2020-05-08 00:45:00|9724.1|9721.7|9721.1|9719.6|9724.8|9722.4|9720.9|9719|330
1588899000000|2020-05-08 00:50:00|9721|9719.5|9721.9|9719.5|9722.8|9720.8|9720.6|9718.8|440
1588899300000|2020-05-08 00:55:00|9722|9719.6|9722.5|9720.1|9723.2|9721.3|9720.6|9718.8|412
1588899600000|2020-05-08 01:00:00|9722.3|9719.9|9719.9|9717.5|9722.3|9719.9|9718.5|9716.3|363
1588899900000|2020-05-08 01:05:00|9720|9717.6|9721.1|9718.7|9721.3|9718.9|9718.5|9716.3|371
1588900200000|2020-05-08 01:10:00|9721|9718.6|9721.9|9719.5|9722.6|9720.2|9720.1|9717.7|359
1588900500000|2020-05-08 01:15:00|9721.8|9719.4|9724.6|9722.2|9724.7|9722.3|9721.4|9719|295
1588900800000|2020-05-08 01:20:00|9724.5|9722.1|9723.9|9721.5|9724.8|9722.4|9722.6|9720.2|318
1588901100000|2020-05-08 01:25:00|9723.8|9721.4|9723|9720.6|9724.9|9722.6|9722.8|9720.4|257
1588901400000|2020-05-08 01:30:00|9722.9|9720.5|9723.5|9721.1|9724.2|9721.8|9721.5|9719.1|272
1588901700000|2020-05-08 01:35:00|9723.4|9721|9721|9718.6|9723.7|9721.3|9720.3|9718.2|394
1588902000000|2020-05-08 01:40:00|9721.2|9718.8|9722|9719.6|9722.2|9719.8|9720.6|9718.5|220
1588902300000|2020-05-08 01:45:00|9721.9|9719.5|9716.9|9714.5|9722|9719.6|9716.9|9714.5|334
1588902600000|2020-05-08 01:50:00|9717|9714.6|9718.8|9716.4|9720.1|9717.7|9716.3|9714.2|434
1588902900000|2020-05-08 01:55:00|9718.7|9716.3|9718.3|9715.9|9719.4|9717|9717.4|9715|304
1588903200000|2020-05-08 02:00:00|9718.2|9715.8|9719.4|9717|9720.1|9718.1|9718|9715.6|351
1588903500000|2020-05-08 02:05:00|9719.3|9716.9|9722|9719.6|9722.2|9720.3|9719.2|9716.8|256
1588903800000|2020-05-08 02:10:00|9721.9|9719.5|9720.9|9718.5|9722.2|9719.8|9720.4|9718|206
1588904100000|2020-05-08 02:15:00|9721|9718.6|9719.1|9716.7|9721|9718.6|9718.4|9716.1|209
1588904400000|2020-05-08 02:20:00|9719.2|9716.8|9720|9717.6|9720.5|9718.4|9718.5|9716.1|289
1588904700000|2020-05-08 02:25:00|9720.1|9717.7|9717.6|9715.2|9720.5|9718.7|9717.3|9714.9|186
1588905000000|2020-05-08 02:30:00|9717.7|9715.3|9717.2|9714.8|9719.6|9717.6|9716.5|9714.4|367
1588905300000|2020-05-08 02:35:00|9717.3|9714.9|9716.7|9714.3|9717.6|9715.4|9716.2|9713.9|301
1588905600000|2020-05-08 02:40:00|9716.6|9714.2|9717.2|9714.8|9718.5|9716.5|9716.3|9714.2|342
1588905900000|2020-05-08 02:45:00|9717.1|9714.7|9718|9715.6|9718.4|9716|9716.2|9714.1|275
1588906200000|2020-05-08 02:50:00|9718.1|9715.7|9717.8|9715.4|9718.5|9716.2|9716.7|9714.3|298
1588906500000|2020-05-08 02:55:00|9717.7|9715.3|9717.9|9715.5|9718.4|9716|9717.2|9714.8|233
1588906800000|2020-05-08 03:00:00|9718|9715.6|9719|9716.6|9719.2|9716.9|9717.1|9714.7|288
1588907100000|2020-05-08 03:05:00|9719.1|9716.7|9718|9715.6|9719.1|9717.1|9717.4|9715.3|224
1588907400000|2020-05-08 03:10:00|9717.9|9715.5|9718.4|9716|9718.5|9716.2|9717.5|9715.5|178
1588907700000|2020-05-08 03:15:00|9718.3|9715.9|9720.4|9718|9721|9718.6|9718.3|9715.9|144
1588908000000|2020-05-08 03:20:00|9720.6|9718.2|9720.1|9717.7|9721|9718.6|9719.8|9717.4|215
1588908300000|2020-05-08 03:25:00|9720|9717.6|9719.5|9717.1|9720.2|9718.3|9719.5|9717.1|155
1588908600000|2020-05-08 03:30:00|9719.6|9717.2|9720.2|9717.8|9720.3|9717.9|9719|9716.9|173
1588908900000|2020-05-08 03:35:00|9720.3|9717.9|9719.3|9716.9|9721|9718.6|9719.1|9716.9|176
1588909200000|2020-05-08 03:40:00|9719.4|9717|9721.3|9718.9|9721.5|9719.1|9719.3|9716.9|145
1588909500000|2020-05-08 03:45:00|9721.2|9718.8|9721|9718.6|9721.4|9719|9720.6|9718.2|124
1588909800000|2020-05-08 03:50:00|9720.9|9718.5|9720|9717.6|9721.1|9719|9718.9|9716.5|133
1588910100000|2020-05-08 03:55:00|9719.9|9717.5|9719.1|9716.7|9720.5|9718.1|9719|9716.6|163
1588910400000|2020-05-08 04:00:00|9719.2|9716.8|9718.5|9716.1|9719.3|9716.9|9718.4|9716|131
1588910700000|2020-05-08 04:05:00|9718.6|9716.2|9719|9716.6|9719.4|9717|9718.5|9716.1|153
1588911000000|2020-05-08 04:10:00|9719.1|9716.7|9719.1|9716.7|9719.3|9716.9|9719|9716.6|91
1588911300000|2020-05-08 04:15:00|9719|9716.6|9720.2|9717.8|9720.5|9718.5|9719|9716.6|173
1588911600000|2020-05-08 04:20:00|9720.3|9717.9|9721.3|9718.9|9721.5|9719.1|9719.7|9717.5|166
1588911900000|2020-05-08 04:25:00|9721.2|9718.8|9721.1|9718.7|9722|9719.6|9719.8|9717.8|137
1588912200000|2020-05-08 04:30:00|9721|9718.6|9721.5|9719.1|9722.4|9720|9721|9718.6|201
1588912500000|2020-05-08 04:35:00|9721.4|9719|9723.6|9721.2|9723.7|9721.3|9721|9718.6|200
1588912800000|2020-05-08 04:40:00|9723.7|9721.3|9724.7|9722.3|9725.1|9722.7|9722.6|9720.2|242
1588913100000|2020-05-08 04:45:00|9724.6|9722.2|9724.9|9722.5|9725|9722.9|9723.7|9721.5|137
1588913400000|2020-05-08 04:50:00|9724.8|9722.4|9724.6|9722.2|9725|9722.6|9723.7|9721.6|174
1588913700000|2020-05-08 04:55:00|9724.2|9721.8|9724.1|9721.7|9725|9722.8|9723.6|9721.6|165
1588914000000|2020-05-08 05:00:00|9724|9721.6|9722.9|9720.5|9724.6|9722.3|9722.4|9720.1|160
1588914300000|2020-05-08 05:05:00|9723|9720.6|9723|9720.6|9723.4|9721.1|9722.4|9720.4|114
1588914600000|2020-05-08 05:10:00|9723.1|9720.7|9723.9|9721.5|9724.2|9722.1|9722.9|9720.5|152
1588914900000|2020-05-08 05:15:00|9724|9721.6|9723.3|9720.9|9724.1|9721.7|9721.5|9719.1|175
1588915200000|2020-05-08 05:20:00|9723.2|9720.8|9723|9720.6|9724.1|9721.7|9722.1|9719.8|213
1588915500000|2020-05-08 05:25:00|9722.9|9720.5|9723.2|9720.8|9724.1|9722|9722.3|9720.3|243
1588915800000|2020-05-08 05:30:00|9723.3|9720.9|9722.8|9720.4|9723.9|9721.6|9722.4|9720|174
1588916100000|2020-05-08 05:35:00|9722.7|9720.3|9725.7|9723.3|9726|9723.6|9722.2|9719.8|200
1588916400000|2020-05-08 05:40:00|9725.8|9723.4|9724.5|9722.1|9726.4|9724.2|9724.2|9721.8|228
1588916700000|2020-05-08 05:45:00|9724.6|9722.2|9722.8|9720.4|9725.4|9723|9722.8|9720.4|236
1588917000000|2020-05-08 05:50:00|9722.7|9720.3|9724|9721.6|9724|9721.9|9722.1|9719.7|247
1588917300000|2020-05-08 05:55:00|9723.9|9721.5|9723.6|9721.2|9723.9|9721.6|9722.6|9720.2|228
1588917600000|2020-05-08 06:00:00|9723.7|9721.3|9722.9|9720.5|9724.1|9721.7|9721|9718.6|343
1588917900000|2020-05-08 06:05:00|9723.1|9720.7|9723.9|9721.5|9725.1|9722.9|9721.8|9719.7|317
1588918200000|2020-05-08 06:10:00|9723.8|9721.4|9724.3|9721.9|9725.2|9722.8|9723.4|9721|273
1588918500000|2020-05-08 06:15:00|9724.2|9721.8|9724|9721.6|9725.8|9723.6|9723.2|9721|293
1588918800000|2020-05-08 06:20:00|9724.1|9721.7|9721|9718.6|9724.1|9721.7|9719.1|9716.7|303
1588919100000|2020-05-08 06:25:00|9721.1|9718.7|9721.1|9718.7|9721.7|9719.8|9720|9717.6|307
1588919400000|2020-05-08 06:30:00|9721.2|9718.8|9724.1|9721.7|9724.7|9722.6|9720.9|9718.7|257
1588919700000|2020-05-08 06:35:00|9723.5|9722|9721.4|9719|9724.1|9722.1|9719.6|9717.5|269
1588920000000|2020-05-08 06:40:00|9721.5|9719.1|9721.1|9718.7|9723.1|9721|9720.3|9718.4|308
1588920300000|2020-05-08 06:45:00|9721|9718.6|9721.1|9718.7|9723.1|9721.1|9720|9717.9|324
1588920600000|2020-05-08 06:50:00|9720.5|9719|9723.1|9720.7|9724.3|9721.9|9720.1|9717.9|260
1588920900000|2020-05-08 06:55:00|9723|9720.6|9724.5|9722.1|9724.8|9722.9|9721.7|9719.7|304
1588921200000|2020-05-08 07:00:00|9724|9722.5|9725.4|9723|9725.9|9723.9|9721.7|9719.3|439
1588921500000|2020-05-08 07:05:00|9725.3|9722.9|9724.1|9721.7|9727.1|9725.2|9723.3|9721.3|391
1588921800000|2020-05-08 07:10:00|9723.6|9722.1|9721.1|9718.7|9724.6|9722.6|9720.6|9718.7|290
1588922100000|2020-05-08 07:15:00|9721.2|9718.8|9721.4|9719.9|9722.6|9720.6|9720|9718|328
1588922400000|2020-05-08 07:20:00|9721.7|9719.3|9721|9718.6|9722.8|9720.8|9719.3|9717.5|418
1588922700000|2020-05-08 07:25:00|9720.9|9718.5|9722.3|9719.9|9723.3|9721|9720.6|9718.3|403
1588923000000|2020-05-08 07:30:00|9722.1|9719.7|9723.5|9721.1|9723.6|9721.6|9721|9718.9|329
1588923300000|2020-05-08 07:35:00|9723|9721.5|9728|9725.6|9728.6|9726.8|9723|9721.4|474
1588923600000|2020-05-08 07:40:00|9728.3|9725.9|9723.4|9721|9728.7|9726.7|9722.9|9720.6|436
1588923900000|2020-05-08 07:45:00|9723.3|9720.9|9721.9|9720.4|9723.8|9721.8|9721.3|9719.4|316
1588924200000|2020-05-08 07:50:00|9721.8|9720.3|9723.8|9721.4|9725.9|9723.7|9721.6|9719.6|381
1588924500000|2020-05-08 07:55:00|9723.9|9721.5|9728.6|9727.1|9729.8|9727.8|9723.3|9721.2|415
1588924800000|2020-05-08 08:00:00|9728.7|9727.2|9730.4|9728|9731.7|9729.7|9728.2|9726.4|517
1588925100000|2020-05-08 08:05:00|9730.3|9727.9|9729.8|9728.3|9731|9728.9|9728.1|9726.4|422
1588925400000|2020-05-08 08:10:00|9729.9|9728.4|9727.9|9725.5|9731.9|9730|9727.3|9725.4|445
1588925700000|2020-05-08 08:15:00|9727.8|9725.4|9726|9723.6|9729.2|9727.2|9724.9|9723.1|402
1588926000000|2020-05-08 08:20:00|9725.8|9723.4|9724.8|9723.3|9727.1|9725.2|9722.7|9720.8|295
1588926300000|2020-05-08 08:25:00|9724.9|9723.4|9729|9726.6|9731.1|9729.1|9724.7|9722.8|351
1588926600000|2020-05-08 08:30:00|9728.9|9726.5|9726.1|9724.6|9728.9|9726.8|9724.4|9722.5|432
1588926900000|2020-05-08 08:35:00|9726.3|9724.8|9727|9724.6|9727.8|9725.8|9725.7|9723.6|292
1588927200000|2020-05-08 08:40:00|9726.9|9724.5|9724.6|9722.2|9727.6|9725.6|9724.4|9722.1|242
1588927500000|2020-05-08 08:45:00|9724.1|9722.6|9723.5|9722|9725.7|9723.7|9721.8|9719.9|338
1588927800000|2020-05-08 08:50:00|9723.8|9721.4|9722.7|9720.3|9724.3|9722.5|9721.3|9719.4|369
1588928100000|2020-05-08 08:55:00|9722.6|9720.2|9717.6|9716.1|9723.3|9721.4|9717.5|9715.6|432
1588928400000|2020-05-08 09:00:00|9717.5|9716|9717.8|9716.3|9719.3|9717.4|9716.5|9714.6|375
1588928700000|2020-05-08 09:05:00|9717.9|9716.4|9715.7|9713.3|9718.3|9716.4|9715.7|9713.3|334
1588929000000|2020-05-08 09:10:00|9715.6|9713.2|9714.1|9712.6|9716.1|9714.2|9713.9|9712|289
1588929300000|2020-05-08 09:15:00|9714.2|9712.7|9714.5|9712.1|9716.2|9714.3|9712.4|9710.4|450
1588929600000|2020-05-08 09:20:00|9714.4|9712|9714.8|9712.4|9716.7|9714.5|9713.6|9711.6|327
1588929900000|2020-05-08 09:25:00|9714.3|9712.8|9713.3|9710.9|9715.1|9713.2|9711.4|9709.1|353
1588930200000|2020-05-08 09:30:00|9713.4|9711|9713.1|9710.7|9714.7|9712.6|9711.9|9710.1|383
1588930500000|2020-05-08 09:35:00|9713.3|9710.9|9713.4|9711|9716.8|9714.7|9712.8|9710.5|425
1588930800000|2020-05-08 09:40:00|9713.3|9710.9|9714.3|9712.8|9714.7|9713|9711.3|9709.3|290
1588931100000|2020-05-08 09:45:00|9714.4|9712.9|9714.1|9712.6|9715.7|9713.9|9712.3|9710.3|292
1588931400000|2020-05-08 09:50:00|9714|9712.5|9713.8|9712.3|9715.2|9713.2|9712.5|9710.7|354
1588931700000|2020-05-08 09:55:00|9713.7|9712.2|9710.6|9709.1|9714|9712.2|9709.9|9708.1|413
1588932000000|2020-05-08 10:00:00|9710.7|9709.2|9711.8|9709.4|9713.9|9712.2|9710.7|9708.9|352
1588932300000|2020-05-08 10:05:00|9711.9|9709.5|9712.5|9710.1|9712.5|9710.6|9710.9|9709.1|231
1588932600000|2020-05-08 10:10:00|9711.7|9710.2|9711.8|9709.4|9712.2|9710.2|9710|9708.1|304
1588932900000|2020-05-08 10:15:00|9711.9|9709.5|9713.2|9711.7|9714.2|9712.3|9711.4|9709.5|230
1588933200000|2020-05-08 10:20:00|9713.1|9711.6|9712.2|9710.7|9713.9|9712|9711.7|9709.3|252
1588933500000|2020-05-08 10:25:00|9712.1|9710.6|9715.1|9713.6|9716.5|9714.6|9711.2|9709.3|298
1588933800000|2020-05-08 10:30:00|9715|9713.5|9715.9|9713.5|9716.4|9714.4|9712.1|9710.2|251
1588934100000|2020-05-08 10:35:00|9716.1|9713.7|9716|9713.6|9717.3|9715.3|9714.5|9712.7|256
1588934400000|2020-05-08 10:40:00|9716.1|9713.7|9714.1|9712.6|9717.8|9715.8|9713.9|9712.2|269
1588934700000|2020-05-08 10:45:00|9714.2|9712.7|9714|9712.5|9715.6|9713.6|9713.7|9711.8|265
1588935000000|2020-05-08 10:50:00|9714.1|9712.6|9708.4|9706|9715.6|9713.6|9707.8|9705.9|346
1588935300000|2020-05-08 10:55:00|9708.3|9705.9|9709.8|9707.4|9709.8|9707.7|9707|9705|343
1588935600000|2020-05-08 11:00:00|9709.7|9707.3|9711.1|9709.6|9712.5|9710.5|9708.5|9706.5|276
1588935900000|2020-05-08 11:05:00|9711.5|9709.1|9711.3|9709.8|9711.8|9709.9|9710.2|9708.2|210
1588936200000|2020-05-08 11:10:00|9711.2|9709.7|9712.5|9711|9712.6|9711.1|9710.9|9709.1|206
1588936500000|2020-05-08 11:15:00|9712.4|9710.9|9712.3|9710.8|9715.1|9713.1|9711.7|9710|296
1588936800000|2020-05-08 11:20:00|9712.4|9710.9|9712.3|9710.8|9714.4|9712.1|9712|9710.1|222
1588937100000|2020-05-08 11:25:00|9712.1|9710.6|9714.5|9713|9716|9714.1|9711.5|9709.5|400
1588937400000|2020-05-08 11:30:00|9714.4|9712.9|9714.4|9712|9715.3|9713.2|9713.5|9711.6|266
1588937700000|2020-05-08 11:35:00|9714.6|9712.2|9714.7|9712.3|9715.3|9713.1|9712.4|9710.4|283
1588938000000|2020-05-08 11:40:00|9714.6|9712.2|9716.1|9714.6|9716.5|9714.6|9713.9|9711.9|295
1588938300000|2020-05-08 11:45:00|9716.4|9714|9714.4|9712.9|9717.8|9715.9|9714.3|9712.3|390
1588938600000|2020-05-08 11:50:00|9714.3|9712.8|9714.6|9712.2|9714.7|9712.8|9712.6|9710.6|371
1588938900000|2020-05-08 11:55:00|9714.5|9712.1|9713.2|9711.7|9715.3|9713.4|9713.2|9711.3|409
1588939200000|2020-05-08 12:00:00|9713.3|9711.8|9712.4|9710.9|9715.4|9713.7|9711.5|9709.6|448
1588939500000|2020-05-08 12:05:00|9712.8|9710.4|9708.8|9706.4|9712.8|9710.6|9707.3|9705.5|544
1588939800000|2020-05-08 12:10:00|9708.7|9706.3|9711.3|9708.9|9712.7|9710.8|9708.2|9706.2|361
1588940100000|2020-05-08 12:15:00|9711.4|9709|9712.4|9710.9|9712.9|9710.9|9709.4|9707.3|440
1588940400000|2020-05-08 12:20:00|9712.5|9711|9711.1|9708.7|9714|9712.1|9709.1|9707|654
1588940700000|2020-05-08 12:25:00|9710.7|9708.3|9706.4|9701.5|9711.3|9709.3|9703.7|9701|628
1588941000000|2020-05-08 12:30:00|9706.2|9701.4|9722.2|9719.8|9725.1|9722.7|9704.8|9701.4|1246
1588941300000|2020-05-08 12:35:00|9722.3|9719.9|9719.3|9716.9|9723.2|9720.8|9715.1|9712.7|965
1588941600000|2020-05-08 12:40:00|9718.9|9717.4|9720.1|9718.6|9722.5|9720.4|9718.3|9716.2|764
1588941900000|2020-05-08 12:45:00|9720.2|9718.7|9726.8|9725.3|9729.7|9727.3|9718.5|9716.6|862
1588942200000|2020-05-08 12:50:00|9726.7|9725.2|9722.6|9720.2|9727.1|9725.2|9717.1|9715|885
1588942500000|2020-05-08 12:55:00|9722.5|9720.1|9719.8|9717.4|9725.4|9723|9717.9|9715.9|824
1588942800000|2020-05-08 13:00:00|9719.7|9717.3|9720.2|9717.8|9722.8|9720.5|9718.6|9716.3|710
1588943100000|2020-05-08 13:05:00|9720.1|9717.7|9721.1|9718.7|9723.8|9721.8|9718.7|9716.6|521
1588943400000|2020-05-08 13:10:00|9721.4|9719|9723|9720.6|9723.7|9721.7|9719.2|9717.1|634
1588943700000|2020-05-08 13:15:00|9723.1|9720.7|9721.7|9719.3|9723.6|9721.6|9719.7|9717.7|590
1588944000000|2020-05-08 13:20:00|9721.3|9719.8|9723.2|9720.8|9726.7|9724.8|9721.3|9719.4|549
1588944300000|2020-05-08 13:25:00|9723.1|9720.7|9723.6|9722.1|9724|9722.1|9720.3|9718.5|530
1588944600000|2020-05-08 13:30:00|9723.5|9722|9720.3|9717.9|9723.8|9722|9718.9|9716.8|519
1588944900000|2020-05-08 13:35:00|9720.4|9718|9720.3|9717.9|9722|9719.9|9718.3|9716.3|550
1588945200000|2020-05-08 13:40:00|9720.4|9718|9719.9|9718.4|9721.6|9719.7|9717.7|9715.6|479
1588945500000|2020-05-08 13:45:00|9720.2|9717.8|9718.4|9716.9|9720.4|9718.6|9717.6|9715.8|469
1588945800000|2020-05-08 13:50:00|9718.5|9717|9723.5|9721.1|9723.8|9721.7|9718.5|9716.7|496
1588946100000|2020-05-08 13:55:00|9723.1|9721.6|9724.6|9722.2|9728.2|9726.2|9722.4|9720.5|731
1588946400000|2020-05-08 14:00:00|9724.5|9722.1|9729|9727.5|9730.3|9727.9|9722|9719.9|677
1588946700000|2020-05-08 14:05:00|9728.9|9727.4|9726.5|9724.1|9733.2|9731.3|9726.1|9724.1|583
1588947000000|2020-05-08 14:10:00|9726.1|9723.7|9723|9720.6|9727.1|9724.9|9721.8|9719.9|628
1588947300000|2020-05-08 14:15:00|9723.1|9720.7|9715.6|9714.1|9723.6|9721.6|9714.8|9712.8|661
1588947600000|2020-05-08 14:20:00|9715.5|9714|9713.4|9711.9|9718.2|9716.2|9713.2|9711.7|726
1588947900000|2020-05-08 14:25:00|9714|9711.6|9715.4|9713|9715.5|9713.6|9710.5|9708.4|755
1588948200000|2020-05-08 14:30:00|9715.3|9712.9|9710.6|9709.1|9716.3|9714.3|9710.3|9708.1|587
1588948500000|2020-05-08 14:35:00|9710.7|9709.2|9710.1|9708.6|9711.8|9709.9|9707.2|9705.3|567
1588948800000|2020-05-08 14:40:00|9710.8|9708.4|9701.9|9699.5|9712.7|9710.8|9700.6|9698.9|727
1588949100000|2020-05-08 14:45:00|9701.6|9700.1|9692.9|9690.5|9705.1|9703.1|9692.2|9690.2|891
1588949400000|2020-05-08 14:50:00|9693.1|9690.7|9693.2|9691.7|9698.6|9696.4|9691.9|9690|781
1588949700000|2020-05-08 14:55:00|9693.3|9691.8|9684.6|9682.2|9693.4|9691.8|9682.1|9680|1023
1588950000000|2020-05-08 15:00:00|9684.5|9682.1|9687.2|9684.8|9688.4|9686.1|9683.7|9681.8|923
1588950300000|2020-05-08 15:05:00|9687.1|9684.7|9692.3|9689.9|9692.4|9690|9686.2|9683.9|715
1588950600000|2020-05-08 15:10:00|9692.4|9690|9697.5|9695.1|9697.6|9695.4|9691.6|9689.6|569
1588950900000|2020-05-08 15:15:00|9697.4|9695|9698.8|9696.4|9700.6|9698.4|9696.7|9695|587
1588951200000|2020-05-08 15:20:00|9698.3|9696.8|9699.7|9697.3|9702.7|9700.5|9697.7|9695.9|609
1588951500000|2020-05-08 15:25:00|9699.8|9697.4|9701.5|9700|9702.5|9700.4|9697.8|9695.8|494
1588951800000|2020-05-08 15:30:00|9701.6|9700.1|9697.4|9695|9702.4|9700.5|9696.5|9694.7|532
1588952100000|2020-05-08 15:35:00|9697|9695.5|9700.1|9698.6|9700.6|9698.7|9697|9695.5|486
1588952400000|2020-05-08 15:40:00|9700.6|9698.2|9701.3|9698.9|9702.2|9700.2|9699.7|9697.7|411
1588952700000|2020-05-08 15:45:00|9701.6|9699.2|9701.4|9699|9702|9700.1|9699.4|9697.4|389
1588953000000|2020-05-08 15:50:00|9701.3|9698.9|9702.3|9699.9|9702.3|9700.1|9699.4|9697.3|354
1588953300000|2020-05-08 15:55:00|9702.1|9699.7|9701.5|9699.1|9704.9|9703.1|9701.1|9698.7|429
1588953600000|2020-05-08 16:00:00|9701.4|9699|9703.9|9702.4|9705.2|9703.2|9701.4|9699|434
1588953900000|2020-05-08 16:05:00|9704|9702.5|9708.3|9705.9|9708.5|9706.5|9704|9702.4|434
1588954200000|2020-05-08 16:10:00|9708.4|9706|9707.8|9705.4|9709.6|9707.5|9706.5|9704.6|443
1588954500000|2020-05-08 16:15:00|9707.7|9705.3|9706.2|9703.8|9708.2|9706.1|9705.3|9703.3|393
1588954800000|2020-05-08 16:20:00|9706.3|9703.9|9707.6|9705.2|9707.7|9705.8|9704.7|9702.7|322
1588955100000|2020-05-08 16:25:00|9707.5|9705.1|9709.9|9707.5|9710.1|9707.7|9706.5|9704.6|362
1588955400000|2020-05-08 16:30:00|9710|9707.6|9707.6|9706.1|9710.9|9708.8|9707.4|9705.4|323
1588955700000|2020-05-08 16:35:00|9707.4|9705.9|9705.6|9703.2|9708|9705.9|9704.5|9702.6|308
1588956000000|2020-05-08 16:40:00|9705.5|9703.1|9707.9|9705.5|9709.1|9707.1|9705|9703|304
1588956300000|2020-05-08 16:45:00|9708|9705.6|9709.3|9706.9|9709.9|9707.6|9707.5|9705.5|315
1588956600000|2020-05-08 16:50:00|9709.2|9706.8|9710.8|9708.4|9711.6|9709.5|9708.3|9706.2|339
1588956900000|2020-05-08 16:55:00|9710.7|9708.3|9706|9703.6|9711|9709.1|9705.8|9703.4|462
1588957200000|2020-05-08 17:00:00|9706.1|9703.7|9708.9|9706.5|9709.5|9707.5|9706.1|9703.7|323
1588957500000|2020-05-08 17:05:00|9709|9706.6|9708.9|9706.5|9710.5|9708.5|9707.5|9705.6|272
1588957800000|2020-05-08 17:10:00|9709|9706.6|9706.8|9705.3|9709|9706.6|9706.4|9704.5|144
1588958100000|2020-05-08 17:15:00|9706.9|9705.4|9706.3|9703.9|9708.1|9706.2|9705.9|9703.8|215
1588958400000|2020-05-08 17:20:00|9706.6|9704.2|9705.2|9702.8|9706.7|9704.7|9704.6|9702.6|232
1588958700000|2020-05-08 17:25:00|9705.3|9702.9|9702.5|9701|9705.9|9704.1|9702.3|9700.6|332
1588959000000|2020-05-08 17:30:00|9702.4|9700.9|9701.7|9700.2|9703.6|9701.9|9700.6|9699.1|286
1588959300000|2020-05-08 17:35:00|9701.8|9700.3|9703.9|9701.5|9704.2|9701.9|9700.5|9699|288
1588959600000|2020-05-08 17:40:00|9704|9701.6|9703.5|9702|9704.9|9703.1|9702.8|9700.9|280
1588959900000|2020-05-08 17:45:00|9703.4|9701.9|9703.9|9702.4|9704.8|9702.8|9702.8|9701|210
1588960200000|2020-05-08 17:50:00|9703.8|9702.3|9703.6|9702.1|9704|9702.5|9703|9701.4|177
1588960500000|2020-05-08 17:55:00|9703.5|9702|9702.2|9699.8|9703.6|9702.1|9701.7|9699.6|199
1588960800000|2020-05-08 18:00:00|9702.1|9699.7|9701.8|9700.3|9702.1|9700.5|9699.3|9697.4|296
1588961100000|2020-05-08 18:05:00|9701.7|9700.2|9703.7|9701.3|9703.8|9701.8|9701.3|9699.4|274
1588961400000|2020-05-08 18:10:00|9703.6|9701.2|9704.6|9703.1|9706.7|9705.1|9703.6|9701.2|294
1588961700000|2020-05-08 18:15:00|9704.7|9703.2|9706|9704.5|9707.2|9705|9704.5|9702.5|248
1588962000000|2020-05-08 18:20:00|9705.9|9704.4|9706|9704.5|9707.4|9705.4|9705|9703|256
1588962300000|2020-05-08 18:25:00|9705.9|9704.4|9704.9|9703.4|9707.1|9705.4|9704.8|9702.8|194
1588962600000|2020-05-08 18:30:00|9704.8|9703.3|9705.6|9704.1|9706.1|9704.3|9704.6|9702.9|161
1588962900000|2020-05-08 18:35:00|9705.7|9704.2|9707.1|9705.6|9707.6|9706.1|9705.6|9704|232
1588963200000|2020-05-08 18:40:00|9707.2|9705.7|9709.9|9707.5|9710.3|9707.9|9706.8|9705.3|277
1588963500000|2020-05-08 18:45:00|9709.8|9707.4|9707.5|9706|9710|9708|9707.4|9705.4|181
1588963800000|2020-05-08 18:50:00|9707.6|9706.1|9709|9706.6|9709.1|9707.1|9707.1|9704.7|214
1588964100000|2020-05-08 18:55:00|9709.1|9706.7|9708.5|9707|9709.1|9707.1|9706.6|9704.7|369
1588964400000|2020-05-08 19:00:00|9708.6|9707.1|9709.5|9707.1|9710.2|9707.8|9707.8|9705.7|316
1588964700000|2020-05-08 19:05:00|9709.4|9707|9714.8|9712.4|9715.5|9713.1|9709.4|9707|294
1588965000000|2020-05-08 19:10:00|9714.9|9712.5|9712.9|9710.5|9715.3|9712.9|9712.3|9710.3|339
1588965300000|2020-05-08 19:15:00|9712.8|9710.4|9715.5|9713.1|9715.8|9713.8|9711.5|9709.5|370
1588965600000|2020-05-08 19:20:00|9715.6|9713.2|9715.5|9713.1|9715.9|9714.2|9714.4|9712.4|192
1588965900000|2020-05-08 19:25:00|9715.6|9713.2|9715.4|9713|9716.6|9714.4|9714.7|9712.5|289
1588966200000|2020-05-08 19:30:00|9715.3|9712.9|9713.9|9711.5|9715.6|9713.2|9713.6|9711.3|296
1588966500000|2020-05-08 19:35:00|9713.8|9711.4|9713.3|9710.9|9714.2|9712.2|9712.4|9710.2|283
1588966800000|2020-05-08 19:40:00|9713.4|9711|9711.6|9709.2|9713.7|9711.8|9711.3|9709.2|208
1588967100000|2020-05-08 19:45:00|9711.7|9709.3|9711.4|9709|9712|9710|9710.1|9708|198
1588967400000|2020-05-08 19:50:00|9711.5|9709.1|9712.6|9710.2|9713.7|9711.4|9710.3|9707.9|333
1588967700000|2020-05-08 19:55:00|9712.5|9710.1|9712.4|9710|9713.1|9710.9|9710.8|9708.5|533
1588968000000|2020-05-08 20:00:00|9712.5|9710.1|9713.6|9711.2|9714.9|9712.5|9711.8|9709.6|404
1588968300000|2020-05-08 20:05:00|9713.5|9711.1|9712.5|9710.1|9713.8|9711.4|9710.7|9708.3|349
1588968600000|2020-05-08 20:10:00|9712.3|9710.8|9714.1|9711.7|9714.4|9712|9712.1|9709.7|282
1588968900000|2020-05-08 20:15:00|9714.2|9711.8|9712.3|9709.9|9714.6|9712.2|9711.1|9708.7|298
1588969200000|2020-05-08 20:20:00|9712.4|9710|9712.9|9710.5|9713.5|9711.1|9711.7|9709.3|200
1588969500000|2020-05-08 20:25:00|9712.8|9710.4|9712.7|9710.3|9713|9710.6|9711.3|9708.9|194
1588969800000|2020-05-08 20:30:00|9712.4|9710|9712.6|9710.2|9713.6|9711.2|9711.9|9709.5|199
1588970100000|2020-05-08 20:35:00|9712.5|9710.1|9712.5|9710.1|9713.4|9711|9711.4|9709.1|259
1588970400000|2020-05-08 20:40:00|9712.3|9709.9|9711.6|9709.2|9712.9|9710.5|9711.2|9708.8|199
1588970700000|2020-05-08 20:45:00|9711.7|9709.3|9711.2|9708.8|9712.1|9709.7|9710|9707.6|273
1588971000000|2020-05-08 20:50:00|9711.4|9709|9711.6|9709.2|9712.7|9709.7|9710|9707.6|157
1588971300000|2020-05-08 20:55:00|9711.7|9709.3|9711.4|9706.6|9713.4|9709.6|9708.8|9704.5|351
1589140800000|2020-05-10 20:00:00|9713.4|9702.4|9713.4|9702.4|9713.4|9702.4|9713.4|9702.4|1
1589141400000|2020-05-10 20:10:00|9733.6|9722.6|9713.3|9702.3|9733.6|9724|9713.3|9702.3|4
1589142300000|2020-05-10 20:25:00|9724.3|9713.3|9724.4|9713.4|9729.4|9718.4|9722.9|9711.9|17
1589142600000|2020-05-10 20:30:00|9731.4|9720.4|9721.9|9710.9|9731.4|9720.4|9713.3|9702.3|9
1589142900000|2020-05-10 20:35:00|9722|9711|9725.2|9714.2|9730.8|9719.8|9722|9711|21
1589143200000|2020-05-10 20:40:00|9725.1|9714.1|9725.1|9714.1|9725.2|9714.2|9723.3|9712.3|12
1589143500000|2020-05-10 20:45:00|9725|9714|9725.1|9714.1|9725.2|9714.2|9723.3|9712.3|11
1589143800000|2020-05-10 20:50:00|9725.2|9714.2|9725.5|9714.5|9727.2|9716.2|9723.1|9712.1|15
1589144100000|2020-05-10 20:55:00|9725.4|9714.4|9720.8|9709.8|9730.4|9719.4|9709|9698|40
1589144400000|2020-05-10 21:00:00|9709|9698|9730.8|9719.8|9734.7|9723.7|9708.7|9697.7|169
1589144700000|2020-05-10 21:05:00|9730.9|9719.9|9729.6|9718.6|9732.6|9723.4|9723.5|9715.6|154
1589145000000|2020-05-10 21:10:00|9726.3|9718.1|9724.8|9713.8|9730|9719.1|9720.3|9711.7|264
1589145300000|2020-05-10 21:15:00|9724.7|9713.7|9721.1|9710.8|9726.2|9715.2|9718.9|9707.9|116
1589145600000|2020-05-10 21:20:00|9721.2|9710.3|9721.3|9711|9724.1|9713.1|9718.7|9707.7|104
1589145900000|2020-05-10 21:25:00|9721.2|9710.8|9722.7|9711.7|9726.7|9715.7|9720.6|9709.6|100
1589146200000|2020-05-10 21:30:00|9726.4|9715.4|9722.9|9711.9|9728.2|9717.2|9718.3|9707.3|114
1589146500000|2020-05-10 21:35:00|9722.7|9711.7|9724.5|9713.5|9728.8|9717.8|9720.6|9709.6|104
1589146800000|2020-05-10 21:40:00|9726.8|9715.8|9723.3|9712.3|9728.3|9717.3|9721.4|9710.4|119
1589147100000|2020-05-10 21:45:00|9723.9|9712.9|9723.5|9712.5|9727.4|9716.4|9721.8|9710.8|90
1589147400000|2020-05-10 21:50:00|9723.4|9712.4|9730.4|9716.5|9733|9717|9717.9|9701.9|204
1589147700000|2020-05-10 21:55:00|9728.4|9715.9|9727.6|9711.6|9731|9716.4|9727|9711|94
1589148000000|2020-05-10 22:00:00|9729.1|9713.1|9719.5|9713.7|9730.8|9715.3|9714.8|9705.3|665
1589148300000|2020-05-10 22:05:00|9719.4|9713.6|9718.8|9712.8|9722.3|9715.3|9717.3|9709.5|460
1589148600000|2020-05-10 22:10:00|9718|9712.9|9719.4|9711.7|9727|9717|9717.7|9710.5|504
1589148900000|2020-05-10 22:15:00|9719.8|9711.2|9717.6|9713.9|9723.3|9714.7|9716.1|9708.9|702
1589149200000|2020-05-10 22:20:00|9716.8|9714.2|9717|9714.3|9718.8|9715.1|9715.9|9711.9|221
1589149500000|2020-05-10 22:25:00|9716.9|9714.5|9718.6|9715.6|9719.5|9716.1|9715.9|9712.6|353
1589149800000|2020-05-10 22:30:00|9718.9|9714.5|9717|9714.6|9720.3|9717|9716.5|9714.1|306
1589150100000|2020-05-10 22:35:00|9716.9|9714.5|9718.1|9715.7|9718.6|9716.1|9716.7|9714.3|210
1589150400000|2020-05-10 22:40:00|9718|9715.6|9717.6|9715.2|9718.8|9716.4|9717.6|9715.2|130
1589150700000|2020-05-10 22:45:00|9717.7|9715.3|9716.9|9714.5|9717.9|9715.5|9716.9|9714.5|109
1589151000000|2020-05-10 22:50:00|9716.8|9714.4|9716.2|9713.8|9717.3|9714.7|9716|9713.6|88
1589151300000|2020-05-10 22:55:00|9716.1|9713.7|9716.8|9714.4|9717.4|9715|9715.8|9713.4|119
1589151600000|2020-05-10 23:00:00|9716.7|9714.3|9718.8|9716.4|9719.9|9717.5|9716.7|9714.3|248
1589151900000|2020-05-10 23:05:00|9718.9|9716.5|9719.1|9716.7|9719.2|9716.8|9718.4|9716|179
1589152200000|2020-05-10 23:10:00|9719|9716.6|9719.9|9717.5|9720.4|9718|9717.7|9715.3|204
1589152500000|2020-05-10 23:15:00|9720|9717.6|9720.3|9717.9|9720.7|9718.3|9719.7|9717.3|294
1589152800000|2020-05-10 23:20:00|9720.1|9717.7|9719.5|9717.1|9720.4|9718|9718.8|9716.4|216
1589153100000|2020-05-10 23:25:00|9719.4|9717|9720.4|9718|9720.7|9718.3|9718.6|9716.2|236
1589153400000|2020-05-10 23:30:00|9720.3|9717.9|9719.9|9717.5|9720.5|9718.1|9718.6|9716.2|239
1589153700000|2020-05-10 23:35:00|9719.8|9717.4|9717.7|9715.3|9720|9717.6|9717.7|9715.3|145
1589154000000|2020-05-10 23:40:00|9717.8|9715.4|9714.9|9712.5|9717.9|9715.5|9714.9|9712.5|294
1589154300000|2020-05-10 23:45:00|9715|9712.6|9715.6|9713.2|9716.4|9714|9713.7|9711.3|322
1589154600000|2020-05-10 23:50:00|9715.5|9713.1|9713.6|9711.2|9715.6|9713.2|9713.5|9711.1|256
1589154900000|2020-05-10 23:55:00|9713.7|9711.3|9713.4|9711|9713.7|9711.3|9711.4|9709|270
1589155200000|2020-05-11 00:00:00|9713.5|9711.1|9712.8|9710.4|9715.3|9712.9|9712.7|9710.3|272
1589155500000|2020-05-11 00:05:00|9712.9|9710.5|9715.5|9713.1|9715.5|9713.1|9712.8|9710.4|146
1589155800000|2020-05-11 00:10:00|9715.4|9713|9712.7|9710.3|9715.8|9713.4|9711.3|9708.9|254
1589156100000|2020-05-11 00:15:00|9712.8|9710.4|9709.5|9707.1|9712.9|9710.5|9708.3|9705.9|277
1589156400000|2020-05-11 00:20:00|9709.4|9707|9708.9|9706.5|9710.2|9707.8|9707.8|9705.4|318
1589156700000|2020-05-11 00:25:00|9708.8|9706.4|9708.8|9706.4|9710|9707.6|9708.2|9706.1|241
1589157000000|2020-05-11 00:30:00|9708.9|9706.5|9708.8|9706.4|9709.7|9707.3|9708.3|9705.9|246
1589157300000|2020-05-11 00:35:00|9708.9|9706.5|9709.5|9707.1|9709.8|9707.4|9708.1|9705.7|280
1589157600000|2020-05-11 00:40:00|9709.6|9707.2|9711|9708.6|9711.4|9709|9709.5|9707.1|286
1589157900000|2020-05-11 00:45:00|9710.9|9708.5|9710.2|9707.8|9711|9709|9708.1|9705.7|242
1589158200000|2020-05-11 00:50:00|9710.3|9707.9|9706.5|9704.1|9710.3|9707.9|9706.3|9703.9|339
1589158500000|2020-05-11 00:55:00|9706.6|9704.2|9706|9703.6|9709.4|9707.2|9705.6|9703.2|353
1589158800000|2020-05-11 01:00:00|9705.5|9703.1|9706.6|9704.2|9707.7|9705.3|9705.5|9703.1|233
1589159100000|2020-05-11 01:05:00|9706.5|9704.1|9707.4|9705|9707.6|9705.2|9706|9703.8|269
1589159400000|2020-05-11 01:10:00|9707.3|9704.9|9707.8|9705.4|9708|9706|9706.6|9704.2|172
1589159700000|2020-05-11 01:15:00|9707.9|9705.5|9708.1|9705.7|9708.6|9706.7|9706.9|9704.5|246
1589160000000|2020-05-11 01:20:00|9708.2|9705.8|9708.5|9706.1|9709.2|9706.8|9708|9705.6|263
1589160300000|2020-05-11 01:25:00|9708.6|9706.2|9708.8|9706.4|9709.3|9706.9|9708.2|9705.8|204
1589160600000|2020-05-11 01:30:00|9708.9|9706.5|9708.1|9705.7|9708.9|9706.5|9707|9704.6|229
1589160900000|2020-05-11 01:35:00|9708.2|9705.8|9708.1|9705.7|9708.3|9705.9|9706.3|9703.9|231
1589161200000|2020-05-11 01:40:00|9708|9705.6|9708.5|9706.1|9708.9|9706.5|9707|9704.8|271
1589161500000|2020-05-11 01:45:00|9708.4|9706|9706.6|9704.2|9708.4|9706|9706.2|9703.8|223
1589161800000|2020-05-11 01:50:00|9706.5|9704.1|9706.8|9704.4|9707.6|9705.2|9705.5|9703.1|259
1589162100000|2020-05-11 01:55:00|9706.6|9704.2|9702.7|9700.3|9706.6|9704.2|9702.5|9700.1|278
1589162400000|2020-05-11 02:00:00|9702.6|9700.2|9702.8|9700.4|9703.5|9701.1|9701.7|9699.3|256
1589162700000|2020-05-11 02:05:00|9702.9|9700.5|9702.9|9700.5|9704.3|9702|9702.3|9699.9|215
1589163000000|2020-05-11 02:10:00|9703|9700.6|9702.1|9699.7|9704.5|9702.1|9701.7|9699.3|193
1589163300000|2020-05-11 02:15:00|9702|9699.6|9704.6|9702.2|9704.6|9702.2|9702|9699.6|215
1589163600000|2020-05-11 02:20:00|9704.3|9702.8|9704.5|9702.1|9706|9703.6|9704.1|9702|197
1589163900000|2020-05-11 02:25:00|9704.4|9702|9704.6|9702.2|9704.8|9702.4|9703.8|9701.4|183
1589164200000|2020-05-11 02:30:00|9704.5|9702.1|9702.8|9700.4|9704.6|9702.7|9702.5|9700.4|200
1589164500000|2020-05-11 02:35:00|9702.9|9700.5|9703.3|9700.9|9703.4|9701|9702.3|9699.9|160
1589164800000|2020-05-11 02:40:00|9703.2|9700.8|9704.8|9702.4|9704.9|9702.5|9703|9700.6|139
1589165100000|2020-05-11 02:45:00|9704.7|9702.3|9705.2|9702.8|9705.3|9703.2|9704.7|9702.3|83
1589165400000|2020-05-11 02:50:00|9705|9702.6|9704.7|9702.3|9705.1|9702.7|9703.2|9701.2|157
1589165700000|2020-05-11 02:55:00|9704.6|9702.2|9704.2|9701.8|9704.9|9702.6|9703.2|9701.2|174
1589166000000|2020-05-11 03:00:00|9704.3|9701.9|9704.3|9701.9|9705.7|9703.6|9703.7|9701.7|167
1589166300000|2020-05-11 03:05:00|9704.2|9701.8|9705.2|9702.8|9705.6|9703.5|9704.1|9701.7|150
1589166600000|2020-05-11 03:10:00|9705.1|9702.7|9705.5|9703.1|9706.5|9704.3|9704.8|9702.7|185
1589166900000|2020-05-11 03:15:00|9705.6|9703.2|9704.5|9702.1|9705.7|9703.7|9704|9702|171
1589167200000|2020-05-11 03:20:00|9704.6|9702.2|9704.6|9702.2|9704.8|9702.8|9703.8|9701.9|137
1589167500000|2020-05-11 03:25:00|9704.7|9702.3|9704.5|9702.1|9705.7|9703.3|9704.2|9702.1|114
1589167800000|2020-05-11 03:30:00|9704.7|9702.3|9705|9702.6|9705.3|9703.3|9704.7|9702.3|125
1589168100000|2020-05-11 03:35:00|9704.9|9702.5|9706.9|9704.5|9707|9704.6|9704.9|9702.5|116
1589168400000|2020-05-11 03:40:00|9706.8|9704.4|9706.5|9704.1|9707.1|9704.9|9705.1|9703|192
1589168700000|2020-05-11 03:45:00|9706.6|9704.2|9705.5|9703.1|9706.7|9704.6|9705.1|9702.9|144
1589169000000|2020-05-11 03:50:00|9705.6|9703.2|9706.6|9704.2|9707.2|9704.9|9705.5|9703.1|241
1589169300000|2020-05-11 03:55:00|9706.7|9704.3|9706|9703.6|9706.8|9704.4|9704.7|9702.7|218
1589169600000|2020-05-11 04:00:00|9706.1|9703.7|9706.5|9704.1|9707.4|9705.4|9704.7|9702.7|248
1589169900000|2020-05-11 04:05:00|9706.6|9704.2|9704.4|9702|9706.8|9704.4|9703.6|9701.5|203
1589170200000|2020-05-11 04:10:00|9704.5|9702.1|9705.1|9702.7|9706.1|9703.9|9704.4|9702.1|190
1589170500000|2020-05-11 04:15:00|9705|9702.6|9704.6|9702.2|9705.6|9703.3|9704.1|9702|145
1589170800000|2020-05-11 04:20:00|9704.7|9702.3|9704.5|9702.1|9705.6|9703.6|9704.5|9702.1|110
1589171100000|2020-05-11 04:25:00|9704.4|9702|9704.2|9701.8|9705|9703.1|9703.8|9701.4|157
1589171400000|2020-05-11 04:30:00|9704.4|9702|9704.5|9702.1|9705|9702.6|9703.8|9701.4|120
1589171700000|2020-05-11 04:35:00|9704.4|9702|9704.4|9702|9705.1|9702.7|9703.4|9701.1|104
1589172000000|2020-05-11 04:40:00|9704.5|9702.1|9703.7|9701.3|9704.6|9702.5|9703.4|9701.2|172
1589172300000|2020-05-11 04:45:00|9703.8|9701.4|9704.8|9702.4|9705.1|9702.7|9703.3|9701.2|143
1589172600000|2020-05-11 04:50:00|9704.9|9702.5|9704.2|9701.8|9704.9|9702.5|9704|9701.6|114
1589172900000|2020-05-11 04:55:00|9704.3|9701.9|9705.5|9703.1|9705.6|9703.2|9703.6|9701.2|147
1589173200000|2020-05-11 05:00:00|9705|9703.5|9706.5|9704.1|9706.8|9704.6|9704.9|9702.5|148
1589173500000|2020-05-11 05:05:00|9706.6|9704.2|9705.9|9703.5|9706.6|9704.4|9705.3|9703.4|136
1589173800000|2020-05-11 05:10:00|9706|9703.6|9705.8|9703.4|9706|9704|9704.9|9702.9|191
1589174100000|2020-05-11 05:15:00|9705.7|9703.3|9708.4|9706|9708.5|9706.1|9705.1|9702.7|234
1589174400000|2020-05-11 05:20:00|9708.3|9705.9|9708.5|9706.1|9709.5|9707.2|9707.5|9705.2|221
1589174700000|2020-05-11 05:25:00|9708.4|9706|9708.2|9705.8|9708.5|9706.5|9707.5|9705.6|188
1589175000000|2020-05-11 05:30:00|9708.3|9705.9|9708.2|9705.8|9709.1|9706.7|9706.7|9704.8|238
1589175300000|2020-05-11 05:35:00|9708.1|9705.7|9710.2|9707.8|9710.4|9708.2|9707.9|9705.7|186
1589175600000|2020-05-11 05:40:00|9710.1|9707.7|9709.6|9707.2|9710.8|9708.5|9709|9707.2|91
1589175900000|2020-05-11 05:45:00|9709.5|9707.1|9709.6|9707.2|9709.7|9707.7|9708.1|9706.2|210
1589176200000|2020-05-11 05:50:00|9709.7|9707.3|9710.4|9708|9710.7|9708.7|9709.4|9707.1|118
1589176500000|2020-05-11 05:55:00|9710.3|9707.9|9711.2|9708.8|9711.5|9709.5|9709.8|9707.7|176
1589176800000|2020-05-11 06:00:00|9711.1|9708.7|9713.4|9711|9713.4|9711.4|9710.3|9707.9|256
1589177100000|2020-05-11 06:05:00|9713.3|9710.9|9712|9710.5|9713.4|9711|9710.8|9708.9|227
1589177400000|2020-05-11 06:10:00|9712.4|9710|9711.6|9709.2|9713.4|9711.2|9710.3|9708.2|319
1589177700000|2020-05-11 06:15:00|9711.5|9709.1|9712.3|9709.9|9712.6|9710.4|9709.9|9707.5|308
1589178000000|2020-05-11 06:20:00|9712.4|9710|9713.2|9710.8|9715.4|9713|9711.4|9709.4|307
1589178300000|2020-05-11 06:25:00|9713.1|9710.7|9712.1|9709.7|9714.1|9712.1|9710.6|9708.6|345
1589178600000|2020-05-11 06:30:00|9712.2|9709.8|9711.7|9710.2|9712.8|9710.8|9709.6|9707.6|400
1589178900000|2020-05-11 06:35:00|9711.8|9710.3|9713.7|9711.3|9714|9711.9|9710.6|9708.5|424
1589179200000|2020-05-11 06:40:00|9713.6|9711.2|9713.1|9710.7|9713.9|9711.9|9711.7|9709.8|277
1589179500000|2020-05-11 06:45:00|9713.2|9710.8|9713.9|9712.4|9714.5|9712.4|9712.6|9710.6|268
1589179800000|2020-05-11 06:50:00|9713.7|9712.2|9713.9|9711.5|9716.1|9713.9|9712.7|9710.8|387
1589180100000|2020-05-11 06:55:00|9714|9711.6|9713.9|9711.5|9717.7|9715.8|9713.4|9711.5|516
1589180400000|2020-05-11 07:00:00|9713.8|9711.4|9714.1|9711.7|9715.3|9713.4|9711.2|9708.9|552
1589180700000|2020-05-11 07:05:00|9714|9711.6|9714|9712.5|9716.5|9714.8|9713.1|9711.3|534
1589181000000|2020-05-11 07:10:00|9713.9|9712.4|9722.4|9720.9|9722.8|9720.9|9713.9|9712.1|648
1589181300000|2020-05-11 07:15:00|9722.8|9720.4|9720.8|9718.4|9726.2|9723.8|9720.1|9718.4|610
1589181600000|2020-05-11 07:20:00|9720.7|9718.3|9721|9718.6|9723|9720.7|9716.9|9715|523
1589181900000|2020-05-11 07:25:00|9721.1|9718.7|9720|9717.6|9721.9|9720|9718.7|9716.4|466
1589182200000|2020-05-11 07:30:00|9720.1|9717.7|9720.2|9717.8|9721.6|9719.6|9719|9717|448
1589182500000|2020-05-11 07:35:00|9720.3|9717.9|9722.1|9720.6|9722.8|9720.8|9719.2|9717.2|516
1589182800000|2020-05-11 07:40:00|9722.3|9720.8|9720.6|9719.1|9724.3|9722|9720.3|9718.4|368
1589183100000|2020-05-11 07:45:00|9720.5|9719|9719.7|9718.2|9721.3|9719.4|9718.4|9716.6|439
1589183400000|2020-05-11 07:50:00|9719.6|9718.1|9717.7|9715.3|9721.7|9719.3|9717.5|9715.3|475
1589183700000|2020-05-11 07:55:00|9717.6|9715.2|9719.2|9716.8|9720.6|9718.6|9717|9715.1|456
1589184000000|2020-05-11 08:00:00|9718.7|9717.2|9717.1|9714.7|9720.4|9718.4|9716.3|9714.2|493
1589184300000|2020-05-11 08:05:00|9717|9715.5|9715.9|9714.4|9718|9716.1|9714.7|9712.7|489
1589184600000|2020-05-11 08:10:00|9716|9714.5|9721.7|9719.3|9723.3|9720.9|9715.9|9713.9|554
1589184900000|2020-05-11 08:15:00|9721.8|9719.4|9724.1|9722.6|9724.9|9723|9721.5|9719.4|557
1589185200000|2020-05-11 08:20:00|9724.2|9722.7|9726.2|9724.7|9727.7|9725.7|9723.9|9721.9|418
1589185500000|2020-05-11 08:25:00|9726.3|9724.8|9725.1|9722.7|9728.2|9726.7|9722.2|9720.1|554
1589185800000|2020-05-11 08:30:00|9725|9722.6|9730.7|9728.3|9732.4|9730.7|9725|9722.6|650
1589186100000|2020-05-11 08:35:00|9730.9|9728.5|9734.3|9731.9|9735.9|9734.1|9730.3|9728.5|722
1589186400000|2020-05-11 08:40:00|9734.4|9732|9736|9733.6|9737.7|9735.8|9733.4|9731.3|521
1589186700000|2020-05-11 08:45:00|9736.1|9733.7|9733.4|9731.9|9737.9|9735.7|9732.3|9730.4|568
1589187000000|2020-05-11 08:50:00|9733.3|9731.8|9730.4|9728.9|9733.4|9731.9|9730.1|9728.6|356
1589187300000|2020-05-11 08:55:00|9730.2|9728.7|9729.5|9727.1|9731.9|9729.9|9728.1|9726.1|540
1589187600000|2020-05-11 09:00:00|9729.4|9727|9728.6|9726.2|9730.3|9728.7|9727.8|9725.8|505
1589187900000|2020-05-11 09:05:00|9728.5|9726.1|9731.1|9729.6|9731.7|9729.9|9726.5|9724.5|550
1589188200000|2020-05-11 09:10:00|9731|9729.5|9732.9|9731.4|9735.1|9733.3|9730.5|9728.7|485
1589188500000|2020-05-11 09:15:00|9732.8|9731.3|9730.1|9728.6|9732.8|9731.3|9727.9|9726.4|381
1589188800000|2020-05-11 09:20:00|9730.2|9728.7|9730|9728.5|9730.8|9728.9|9727.9|9726.4|345
1589189100000|2020-05-11 09:25:00|9729.8|9728.3|9728.5|9727|9730.2|9728.4|9727.1|9725.2|468
1589189400000|2020-05-11 09:30:00|9728.4|9726.9|9723.4|9721.9|9728.5|9727|9723.1|9721.6|419
1589189700000|2020-05-11 09:35:00|9723.3|9721.8|9725.1|9722.7|9725.2|9723|9720.9|9719|415
1589190000000|2020-05-11 09:40:00|9725|9722.6|9721.2|9719.7|9725.1|9723.2|9719.9|9717.7|504
1589190300000|2020-05-11 09:45:00|9721|9719.5|9718.2|9716.7|9721.9|9720.1|9717.3|9715.4|375
1589190600000|2020-05-11 09:50:00|9718.1|9716.6|9719.2|9717.7|9719.8|9718.3|9717.5|9715.9|383
1589190900000|2020-05-11 09:55:00|9719.6|9717.2|9719.5|9718|9720.2|9718.7|9717|9715.1|533
1589191200000|2020-05-11 10:00:00|9719.4|9717.9|9717.2|9715.7|9719.8|9718.3|9716|9714.2|458
1589191500000|2020-05-11 10:05:00|9717.1|9715.6|9719.9|9718.4|9720.4|9718.4|9716.4|9714.4|287
1589191800000|2020-05-11 10:10:00|9719.8|9718.3|9723.9|9722.4|9726.3|9724.8|9719.7|9718.2|405
1589192100000|2020-05-11 10:15:00|9723.8|9722.3|9724.9|9722.5|9725.7|9723.8|9720.9|9719.4|630
1589192400000|2020-05-11 10:20:00|9724.8|9722.4|9726.4|9724.9|9726.9|9725|9723.8|9721.8|561
1589192700000|2020-05-11 10:25:00|9726.5|9725|9723.5|9722|9727.1|9725.1|9723|9721.3|453
1589193000000|2020-05-11 10:30:00|9723.6|9722.1|9723.4|9721.9|9725.4|9723.6|9721.1|9719.2|487
1589193300000|2020-05-11 10:35:00|9723.6|9722.1|9719.1|9717.6|9724.4|9722.6|9719|9717.5|480
1589193600000|2020-05-11 10:40:00|9719|9717.5|9720.5|9718.1|9721.5|9719.5|9717.3|9715.8|324
1589193900000|2020-05-11 10:45:00|9720.6|9718.2|9724.5|9723|9725.6|9723.7|9720.1|9718.2|316
1589194200000|2020-05-11 10:50:00|9724.6|9723.1|9722.6|9721.1|9724.6|9723.1|9722|9720.2|233
1589194500000|2020-05-11 10:55:00|9722.5|9721|9723.7|9722.2|9724.8|9723.2|9721.7|9720.2|333
1589194800000|2020-05-11 11:00:00|9723.6|9722.1|9724.9|9723.4|9726.1|9724.6|9722.5|9721|382
1589195100000|2020-05-11 11:05:00|9724.8|9723.3|9725.7|9724.2|9726.9|9725.4|9723.8|9722.3|250
1589195400000|2020-05-11 11:10:00|9725.6|9724.1|9723.2|9721.7|9726.3|9724.8|9723.2|9721.7|333
1589195700000|2020-05-11 11:15:00|9723.5|9721.1|9726|9724.5|9727.7|9726.2|9722.6|9720.6|380
1589196000000|2020-05-11 11:20:00|9726.1|9724.6|9722.8|9721.3|9727.5|9726|9722.2|9720.7|415
1589196300000|2020-05-11 11:25:00|9722.7|9721.2|9723.5|9722|9724.2|9722.5|9722.5|9720.6|325
1589196600000|2020-05-11 11:30:00|9723.4|9721.9|9723.9|9722.4|9726.3|9724.2|9723|9721|347
1589196900000|2020-05-11 11:35:00|9723.8|9722.3|9722.8|9721.3|9725.1|9723.2|9722.5|9720.5|285
1589197200000|2020-05-11 11:40:00|9722.9|9721.4|9725.4|9723.9|9725.9|9724.4|9718.9|9717|410
1589197500000|2020-05-11 11:45:00|9725.3|9723.8|9724.6|9723.1|9726.8|9725.1|9722.2|9720.5|539
1589197800000|2020-05-11 11:50:00|9724.7|9723.2|9724.1|9722.6|9725.8|9724|9721.1|9719.5|508
1589198100000|2020-05-11 11:55:00|9724.2|9722.7|9724.9|9723.4|9727|9725.1|9722.9|9721.2|616
1589198400000|2020-05-11 12:00:00|9724.5|9723|9716.2|9714.7|9724.5|9723|9715.4|9713.9|919
1589198700000|2020-05-11 12:05:00|9716.1|9714.6|9718.8|9717.3|9721.2|9719.3|9716.1|9714.2|670
1589199000000|2020-05-11 12:10:00|9718.9|9717.4|9719.4|9717|9721.3|9719.7|9718|9716.1|547
1589199300000|2020-05-11 12:15:00|9718.7|9717.2|9721.7|9719.3|9723.4|9721.5|9718.7|9716.8|454
1589199600000|2020-05-11 12:20:00|9721.8|9719.4|9722.8|9721.3|9724.4|9722.5|9720.1|9718.2|468
1589199900000|2020-05-11 12:25:00|9722.9|9721.4|9721.5|9720|9724.6|9723.1|9720.1|9718|469
1589200200000|2020-05-11 12:30:00|9721.6|9720.1|9722.6|9721.1|9722.7|9721.2|9720.1|9718.6|376
1589200500000|2020-05-11 12:35:00|9722.7|9721.2|9724.1|9722.6|9724.9|9723.4|9720.5|9718.8|380
1589200800000|2020-05-11 12:40:00|9724|9722.5|9726.5|9724.1|9726.9|9724.9|9722.8|9721|486
1589201100000|2020-05-11 12:45:00|9726.2|9724.7|9724.9|9723.4|9726.7|9724.7|9721.6|9719.5|401
1589201400000|2020-05-11 12:50:00|9726.2|9723.8|9721.6|9719.2|9726.4|9724.4|9720.7|9718.6|409
1589201700000|2020-05-11 12:55:00|9721.5|9719.1|9722.3|9719.9|9723.5|9721.5|9720.2|9718.5|431
1589202000000|2020-05-11 13:00:00|9722.4|9720|9717.7|9715.3|9722.5|9720.5|9715.4|9713.4|475
1589202300000|2020-05-11 13:05:00|9717.5|9716|9715.1|9713.6|9720.5|9718.5|9714.3|9712.3|568
1589202600000|2020-05-11 13:10:00|9715|9713.5|9713.6|9712.1|9716.2|9714.2|9713|9711.3|441
1589202900000|2020-05-11 13:15:00|9713.8|9712.3|9716.1|9714.6|9717.7|9715.8|9713|9710.9|446
1589203200000|2020-05-11 13:20:00|9716|9714.5|9714.9|9712.5|9716.6|9715|9713.9|9712|377
1589203500000|2020-05-11 13:25:00|9714.7|9712.3|9716.3|9713.9|9716.4|9714.6|9711.3|9709.8|543
1589203800000|2020-05-11 13:30:00|9716.2|9713.8|9716.6|9714.2|9717.8|9716.3|9714.9|9712.9|592
1589204100000|2020-05-11 13:35:00|9716.5|9714.1|9716|9714.5|9718.4|9716.6|9714.9|9713|513
1589204400000|2020-05-11 13:40:00|9715.9|9714.4|9719.2|9717.7|9721.3|9719.4|9714.8|9713.2|476
1589204700000|2020-05-11 13:45:00|9719.1|9717.6|9713.4|9711.9|9721|9719.1|9713.3|9711.8|544
1589205000000|2020-05-11 13:50:00|9713.5|9712|9708.5|9707|9713.8|9712.3|9704.8|9702.9|807
1589205300000|2020-05-11 13:55:00|9708.6|9707.1|9712.9|9711.4|9714.5|9712.3|9707.1|9705.6|629
1589205600000|2020-05-11 14:00:00|9712.8|9711.3|9711.9|9710.4|9715.3|9713.8|9709.6|9708.1|667
1589205900000|2020-05-11 14:05:00|9711.8|9710.3|9713.5|9711.1|9716.4|9714.4|9710.3|9708.4|633
1589206200000|2020-05-11 14:10:00|9713.1|9711.6|9714.8|9713.3|9715.5|9713.4|9712.1|9710.4|463
1589206500000|2020-05-11 14:15:00|9714.9|9713.4|9714.7|9712.3|9717.1|9715.3|9712.5|9710.1|541
1589206800000|2020-05-11 14:20:00|9714.6|9712.2|9717.7|9716.2|9718.7|9716.8|9712.5|9710.7|553
1589207100000|2020-05-11 14:25:00|9717.8|9716.3|9717.9|9716.4|9718.7|9716.8|9716.5|9714.6|481
1589207400000|2020-05-11 14:30:00|9717.8|9716.3|9722.1|9720.6|9723.2|9721.1|9716.9|9715.3|626
1589207700000|2020-05-11 14:35:00|9722.6|9720.2|9721.9|9720.4|9723.1|9721.4|9717.3|9715.7|708
1589208000000|2020-05-11 14:40:00|9722|9720.5|9728|9726.5|9728.2|9726.5|9721.6|9719.5|571
1589208300000|2020-05-11 14:45:00|9727.9|9726.4|9726.6|9724.2|9729.7|9727.8|9723|9721.5|595
1589208600000|2020-05-11 14:50:00|9726.7|9724.3|9727.4|9725|9729.5|9727.6|9724.1|9722.6|716
1589208900000|2020-05-11 14:55:00|9727.5|9725.1|9717.9|9716.4|9727.5|9725.1|9716.6|9714.7|913
1589209200000|2020-05-11 15:00:00|9717.8|9716.3|9722.3|9720.8|9723.3|9721.4|9715.7|9714.2|636
1589209500000|2020-05-11 15:05:00|9722.2|9720.7|9729.6|9727.2|9730.9|9728.8|9721.4|9719.8|508
1589209800000|2020-05-11 15:10:00|9729.1|9727.6|9731.4|9729.9|9736.2|9734.3|9727.5|9725.8|747
1589210100000|2020-05-11 15:15:00|9731.3|9729.8|9730.1|9728.6|9733.5|9731.1|9729|9727.1|595
1589210400000|2020-05-11 15:20:00|9730.4|9728.9|9726.8|9725.3|9730.9|9729.3|9726.7|9724.9|474
1589210700000|2020-05-11 15:25:00|9726.9|9725.4|9730.4|9728|9733.3|9731.8|9726.9|9725.1|523
1589211000000|2020-05-11 15:30:00|9730.5|9728.1|9728.9|9726.5|9730.5|9728.6|9726.4|9724.9|476
1589211300000|2020-05-11 15:35:00|9728.8|9726.4|9730.7|9729.2|9731.9|9730.1|9727.3|9725.5|455
1589211600000|2020-05-11 15:40:00|9730.8|9729.3|9731.8|9730.3|9734.3|9732.3|9730.8|9729.2|399
1589211900000|2020-05-11 15:45:00|9731.7|9730.2|9735.6|9734.1|9735.8|9734.2|9731.7|9729.8|425
1589212200000|2020-05-11 15:50:00|9735.5|9734|9731.9|9730.4|9735.9|9734.1|9731.8|9730.1|458
1589212500000|2020-05-11 15:55:00|9732|9730.5|9724|9721.6|9732.5|9731|9722.4|9720.6|698
1589212800000|2020-05-11 16:00:00|9723.8|9721.4|9728.8|9727.3|9730|9728.1|9723.2|9721.3|684
1589213100000|2020-05-11 16:05:00|9729.2|9726.8|9727|9725.5|9730.9|9728.9|9726.8|9725|657
1589213400000|2020-05-11 16:10:00|9727.1|9725.6|9723.3|9721.8|9727.6|9725.6|9723.2|9721.7|491
1589213700000|2020-05-11 16:15:00|9723.4|9721.9|9726.3|9724.8|9728.7|9726.9|9723.4|9721.6|394
1589214000000|2020-05-11 16:20:00|9726.4|9724.9|9727.7|9726.2|9728.6|9726.7|9726|9724|443
1589214300000|2020-05-11 16:25:00|9728|9725.6|9727.8|9726.3|9728.7|9727.1|9724.9|9723.2|406
1589214600000|2020-05-11 16:30:00|9728.5|9726.1|9731.2|9729.7|9731.4|9729.9|9726.6|9724.7|406
1589214900000|2020-05-11 16:35:00|9731.1|9729.6|9726.4|9724.9|9731.5|9729.6|9725.7|9723.7|470
1589215200000|2020-05-11 16:40:00|9726.5|9725|9725.2|9723.7|9726.9|9725|9723.7|9721.8|423
1589215500000|2020-05-11 16:45:00|9725.4|9723.9|9727.5|9726|9728|9726.1|9724.6|9723.1|318
1589215800000|2020-05-11 16:50:00|9727.6|9726.1|9727|9725.5|9729.2|9727.2|9726.4|9724.5|371
1589216100000|2020-05-11 16:55:00|9727.3|9725.8|9729.9|9728.4|9730.4|9728.5|9727.1|9725.2|467
1589216400000|2020-05-11 17:00:00|9730|9728.5|9727.8|9726.3|9731.8|9729.8|9726.6|9724.8|451
1589216700000|2020-05-11 17:05:00|9727.9|9726.4|9727.3|9724.9|9729.4|9727.6|9726.4|9724.7|359
1589217000000|2020-05-11 17:10:00|9727.2|9724.8|9727.8|9726.3|9728.7|9726.7|9726.4|9724.5|374
1589217300000|2020-05-11 17:15:00|9728.2|9725.8|9728|9726.5|9728.4|9726.9|9727|9725.1|360
1589217600000|2020-05-11 17:20:00|9728.1|9726.6|9727.3|9725.8|9728.3|9726.6|9726|9724.1|284
1589217900000|2020-05-11 17:25:00|9727.2|9725.7|9729|9726.6|9729.6|9727.7|9727|9725.2|383
1589218200000|2020-05-11 17:30:00|9728.7|9727.2|9728|9726.5|9729.5|9727.6|9727.8|9726.1|299
1589218500000|2020-05-11 17:35:00|9728.1|9726.6|9728.6|9727.1|9730.9|9729|9727.8|9726.1|333
1589218800000|2020-05-11 17:40:00|9728.7|9727.2|9727|9725.5|9729.2|9727.3|9726.9|9725.4|249
1589219100000|2020-05-11 17:45:00|9727.1|9725.6|9728.2|9726.7|9728.7|9727.2|9726.7|9724.8|258
1589219400000|2020-05-11 17:50:00|9728.3|9726.8|9726.7|9725.2|9729.4|9727.8|9726.6|9724.8|304
1589219700000|2020-05-11 17:55:00|9727.1|9724.7|9727.4|9725.9|9729.4|9727.7|9726.9|9724.7|269
1589220000000|2020-05-11 18:00:00|9727.5|9726|9728.5|9727|9729.6|9728|9727.2|9725.7|345
1589220300000|2020-05-11 18:05:00|9729|9726.6|9730.4|9728.9|9730.7|9728.9|9727.5|9726|316
1589220600000|2020-05-11 18:10:00|9730.3|9728.8|9732|9730.5|9732.4|9730.5|9729.5|9727.7|278
1589220900000|2020-05-11 18:15:00|9732.1|9730.6|9730.9|9729.4|9732.4|9730.7|9730.1|9728.6|310
1589221200000|2020-05-11 18:20:00|9731|9729.5|9731.7|9729.3|9732|9730.1|9730.1|9728|328
1589221500000|2020-05-11 18:25:00|9731.6|9729.2|9732|9730.5|9733.4|9731.7|9730.8|9728.8|314
1589221800000|2020-05-11 18:30:00|9732.1|9730.6|9732.3|9729.9|9732.8|9730.6|9731.3|9729.8|208
1589222100000|2020-05-11 18:35:00|9732.2|9729.8|9733.6|9731.2|9733.8|9731.7|9731.8|9729.8|261
1589222400000|2020-05-11 18:40:00|9733.7|9731.3|9731.8|9729.4|9734.2|9732.4|9731.3|9729.4|367
1589222700000|2020-05-11 18:45:00|9731.9|9729.5|9730.5|9728.1|9732.5|9730.3|9728.8|9726.6|292
1589223000000|2020-05-11 18:50:00|9730.4|9728|9730.3|9727.9|9730.5|9728.5|9728.4|9726.4|292
1589223300000|2020-05-11 18:55:00|9730|9728.5|9729.4|9727|9730.3|9728.6|9728|9726.1|350
1589223600000|2020-05-11 19:00:00|9729.6|9727.2|9727.7|9725.3|9730.5|9728.1|9726.9|9724.5|336
1589223900000|2020-05-11 19:05:00|9727.8|9725.4|9727.9|9725.5|9728.3|9725.9|9727.3|9724.9|179
1589224200000|2020-05-11 19:10:00|9727.8|9725.4|9728.3|9725.9|9728.7|9726.6|9727.1|9725.1|179
1589224500000|2020-05-11 19:15:00|9728.4|9726|9727.6|9725.2|9728.6|9726.4|9726.6|9724.5|221
1589224800000|2020-05-11 19:20:00|9727.5|9725.1|9728.1|9725.7|9728.7|9726.8|9726.8|9724.8|256
1589225100000|2020-05-11 19:25:00|9727.9|9725.5|9726.3|9723.9|9728.2|9726.2|9725.8|9723.7|310
1589225400000|2020-05-11 19:30:00|9726.4|9724|9725.8|9723.4|9726.6|9724.2|9724.7|9722.6|280
1589225700000|2020-05-11 19:35:00|9725.7|9723.3|9725.2|9722.8|9726.3|9723.9|9724.7|9722.8|259
1589226000000|2020-05-11 19:40:00|9725.3|9722.9|9724.5|9722.1|9725.7|9723.7|9723.8|9721.9|277
1589226300000|2020-05-11 19:45:00|9724.4|9722|9723.6|9722.1|9724.8|9722.6|9722.3|9720.4|266
1589226600000|2020-05-11 19:50:00|9723.5|9722|9722.7|9720.3|9724.5|9722.5|9721.8|9719.8|331
1589226900000|2020-05-11 19:55:00|9722.2|9720.7|9723.8|9721.4|9724.3|9722.4|9721.7|9719.7|347
1589227200000|2020-05-11 20:00:00|9723.6|9721.2|9725.1|9722.7|9725.5|9723.5|9722.6|9720.7|176
1589227500000|2020-05-11 20:05:00|9725|9722.6|9723.1|9720.7|9725.2|9723.3|9722.2|9720.3|135
1589227800000|2020-05-11 20:10:00|9723.2|9720.8|9723.1|9720.7|9724.2|9722.3|9722.3|9720.4|172
1589228100000|2020-05-11 20:15:00|9723|9720.6|9723.2|9720.8|9723.7|9721.7|9722.2|9719.8|142
1589228400000|2020-05-11 20:20:00|9723.3|9720.9|9725.9|9723.5|9725.9|9723.5|9723.1|9720.9|146
1589228700000|2020-05-11 20:25:00|9725.8|9723.4|9725.3|9722.9|9726.6|9724.7|9724.2|9722.3|182
1589229000000|2020-05-11 20:30:00|9725.4|9723|9728.3|9725.9|9728.3|9726|9725.3|9722.9|187
1589229300000|2020-05-11 20:35:00|9728.2|9725.8|9728.6|9726.2|9728.8|9726.9|9727.6|9725.6|164
1589229600000|2020-05-11 20:40:00|9728.7|9726.3|9725.3|9722.9|9728.7|9726.3|9724.9|9722.5|153
1589229900000|2020-05-11 20:45:00|9725.5|9723.1|9724.6|9722.2|9727.6|9725.2|9724.3|9721.9|265
1589230200000|2020-05-11 20:50:00|9724.7|9722.3|9724.1|9721.7|9726|9723.6|9724.1|9721.7|305
1589230500000|2020-05-11 20:55:00|9724.2|9721.8|9731.7|9727.8|9736.2|9733.8|9723.9|9721.5|982
1589230800000|2020-05-11 21:00:00|9731.8|9727.7|9732.4|9727.5|9733.4|9728.2|9731.7|9727.2|44
1589231100000|2020-05-11 21:05:00|9733.8|9727.4|9734|9726.5|9735.2|9727.8|9731.8|9725.6|154
1589231400000|2020-05-11 21:10:00|9734.2|9726.2|9732.9|9728.5|9734.2|9729.5|9730.5|9726.2|249
1589231700000|2020-05-11 21:15:00|9733|9728.4|9732.6|9728.7|9734.2|9730.6|9731.7|9727.5|256
1589232000000|2020-05-11 21:20:00|9732.7|9728.8|9733.5|9729.3|9734|9730.6|9730.6|9727|309
1589232300000|2020-05-11 21:25:00|9733.4|9729.2|9733.1|9729.2|9734.1|9730.8|9732.5|9728.9|209
1589232600000|2020-05-11 21:30:00|9733.2|9729.5|9734.6|9728.8|9736.4|9730|9732.9|9727.9|364
1589232900000|2020-05-11 21:35:00|9734.9|9728.6|9734.2|9729.2|9735.1|9730|9733.1|9728.3|345
1589233200000|2020-05-11 21:40:00|9733.9|9729.3|9734.2|9729|9735.6|9731|9733.1|9727.9|275
1589233500000|2020-05-11 21:45:00|9734|9729.2|9734|9729.9|9735|9730.7|9733.3|9728.6|226
1589233800000|2020-05-11 21:50:00|9734.1|9730.3|9734.1|9730|9735.1|9731|9732.8|9728|399
1589234100000|2020-05-11 21:55:00|9734|9729.9|9733.4|9727.9|9735|9731.4|9732.5|9722.5|251
1589234400000|2020-05-11 22:00:00|9733.7|9727.7|9730.9|9728.5|9733.7|9728.7|9729.2|9724.9|422
1589234700000|2020-05-11 22:05:00|9730.7|9728.3|9731.2|9728.8|9731.7|9729.3|9729.8|9727.4|180
1589235000000|2020-05-11 22:10:00|9731|9728.6|9730.3|9727.9|9732.1|9729.7|9729.5|9727.1|164
1589235300000|2020-05-11 22:15:00|9730.4|9728|9732.1|9729.7|9732.5|9730.1|9730.4|9728|123
1589235600000|2020-05-11 22:20:00|9732.2|9729.8|9732.4|9730|9732.6|9730.2|9731.9|9729.5|109
1589235900000|2020-05-11 22:25:00|9732.5|9730.1|9732.4|9730|9732.6|9730.2|9732.1|9729.7|66
1589236200000|2020-05-11 22:30:00|9732.2|9729.8|9730.2|9727.8|9732.2|9729.8|9729.8|9727.4|129
1589236500000|2020-05-11 22:35:00|9730.1|9727.7|9730.5|9728.1|9730.9|9728.5|9729.3|9726.9|128
1589236800000|2020-05-11 22:40:00|9730.6|9728.2|9731.2|9728.8|9731.5|9729.1|9729.5|9727.1|100
1589237100000|2020-05-11 22:45:00|9731.3|9728.9|9730.7|9728.3|9731.8|9729.4|9729.9|9727.5|131
1589237400000|2020-05-11 22:50:00|9730.6|9728.2|9729.8|9727.4|9731.4|9729|9729.5|9727.1|174
1589237700000|2020-05-11 22:55:00|9730|9727.6|9729.6|9727.2|9730.6|9728.2|9729.4|9727|133
1589238000000|2020-05-11 23:00:00|9729.5|9727.1|9731.2|9728.8|9731.7|9729.3|9729.3|9726.9|193
1589238300000|2020-05-11 23:05:00|9731.3|9728.9|9730.4|9728|9731.4|9729|9730.1|9727.7|188
1589238600000|2020-05-11 23:10:00|9730.5|9728.1|9730.3|9727.9|9731.4|9729|9730|9727.6|160
1589238900000|2020-05-11 23:15:00|9730.4|9728|9730.6|9728.2|9731.4|9729|9730.3|9727.9|265
1589239200000|2020-05-11 23:20:00|9730.5|9728.1|9730.6|9728.2|9731.6|9729.2|9730|9727.6|223
1589239500000|2020-05-11 23:25:00|9730.5|9728.1|9731|9728.6|9731.5|9729.1|9730.5|9728.1|192
1589239800000|2020-05-11 23:30:00|9730.9|9728.5|9730.4|9728|9731.4|9729|9730.3|9727.9|246
1589240100000|2020-05-11 23:35:00|9730.5|9728.1|9730.6|9728.2|9731.6|9729.2|9729.5|9727.1|167
1589240400000|2020-05-11 23:40:00|9730.5|9728.1|9731.4|9729|9731.6|9729.2|9730.3|9727.9|161
1589240700000|2020-05-11 23:45:00|9731.5|9729.1|9731.2|9728.8|9731.6|9729.2|9730|9727.6|225
1589241000000|2020-05-11 23:50:00|9731.3|9728.9|9730.6|9728.2|9731.6|9729.2|9730.3|9727.9|206
1589241300000|2020-05-11 23:55:00|9730.5|9728.1|9730|9727.6|9731.1|9728.7|9729.4|9727|186
1589241600000|2020-05-12 00:00:00|9730.2|9727.8|9730|9727.6|9731.1|9728.7|9729.2|9726.8|269
1589241900000|2020-05-12 00:05:00|9730.1|9727.7|9734.9|9732.5|9735|9732.6|9729.6|9727.2|242
1589242200000|2020-05-12 00:10:00|9735|9732.6|9738.3|9735.9|9738.9|9736.5|9733.3|9730.9|438
1589242500000|2020-05-12 00:15:00|9738.4|9736|9740.5|9738.1|9740.9|9738.5|9737.7|9735.3|476
1589242800000|2020-05-12 00:20:00|9740.6|9738.2|9744.8|9742.4|9744.8|9742.4|9740.5|9738.1|363
1589243100000|2020-05-12 00:25:00|9744.9|9742.5|9749.8|9747.4|9751|9748.6|9744.4|9742.3|592
1589243400000|2020-05-12 00:30:00|9749.9|9747.5|9747.4|9745|9751.3|9748.9|9746.9|9744.5|497
1589243700000|2020-05-12 00:35:00|9747.3|9744.9|9748.6|9746.2|9748.9|9746.5|9746.1|9743.7|350
1589244000000|2020-05-12 00:40:00|9748.7|9746.3|9748.5|9746.1|9749.1|9746.7|9745.8|9743.4|406
1589244300000|2020-05-12 00:45:00|9748.4|9746|9747.6|9745.2|9748.8|9746.4|9746.4|9744|329
1589244600000|2020-05-12 00:50:00|9747.5|9745.1|9745.7|9743.3|9748.3|9745.9|9744.5|9742.1|460
1589244900000|2020-05-12 00:55:00|9745.9|9743.5|9744.6|9742.2|9745.9|9743.5|9743.1|9740.7|410
1589245200000|2020-05-12 01:00:00|9744.4|9742|9745.8|9743.4|9747|9744.8|9743.2|9740.8|468
1589245500000|2020-05-12 01:05:00|9745.9|9743.5|9744.3|9741.9|9746|9743.8|9743.2|9740.8|291
1589245800000|2020-05-12 01:10:00|9744.2|9741.8|9744.4|9742|9745.7|9743.3|9743.2|9740.8|325
1589246100000|2020-05-12 01:15:00|9744.5|9742.1|9743.5|9741.1|9744.9|9742.5|9743.1|9740.7|300
1589246400000|2020-05-12 01:20:00|9743.6|9741.2|9744.6|9742.2|9744.8|9742.4|9743|9740.6|275
1589246700000|2020-05-12 01:25:00|9744.7|9742.3|9746.4|9744|9746.7|9744.3|9744.2|9741.8|206
1589247000000|2020-05-12 01:30:00|9746.3|9743.9|9743.6|9741.2|9746.9|9744.5|9743.3|9740.9|287
1589247300000|2020-05-12 01:35:00|9743.5|9741.1|9747.3|9744.9|9748.3|9745.9|9743.5|9741.1|313
1589247600000|2020-05-12 01:40:00|9747.2|9744.8|9746.3|9743.9|9747.3|9744.9|9745.8|9743.4|301
1589247900000|2020-05-12 01:45:00|9746.4|9744|9746.5|9744.1|9748.1|9745.7|9746|9743.6|318
1589248200000|2020-05-12 01:50:00|9746.4|9744|9741.5|9739.1|9746.5|9744.1|9741.1|9738.8|386
1589248500000|2020-05-12 01:55:00|9741.6|9739.2|9741.6|9739.2|9744.1|9741.7|9741.1|9739|252
1589248800000|2020-05-12 02:00:00|9741.7|9739.3|9742.8|9740.4|9743.5|9741.4|9740.8|9738.5|223
1589249100000|2020-05-12 02:05:00|9742.6|9740.2|9743.6|9741.2|9743.6|9741.4|9741.8|9739.5|258
1589249400000|2020-05-12 02:10:00|9743.5|9741.1|9740.5|9738.1|9743.5|9741.4|9740.2|9737.9|289
1589249700000|2020-05-12 02:15:00|9740.6|9738.2|9742.6|9740.2|9742.8|9740.8|9740.3|9738|272
1589250000000|2020-05-12 02:20:00|9742.5|9740.1|9741.3|9738.9|9742.5|9740.1|9740.9|9738.7|139
1589250300000|2020-05-12 02:25:00|9741.4|9739|9740.8|9738.4|9741.7|9739.3|9740.6|9738.2|214
1589250600000|2020-05-12 02:30:00|9740.7|9738.3|9743.4|9741|9743.5|9741.5|9740.7|9738.3|328
1589250900000|2020-05-12 02:35:00|9743.1|9740.7|9741.6|9739.2|9743.3|9741.2|9741.5|9739.1|242
1589251200000|2020-05-12 02:40:00|9741.5|9739.1|9742.1|9739.7|9742.1|9739.7|9739.7|9737.7|258
1589251500000|2020-05-12 02:45:00|9742.2|9739.8|9740.1|9737.7|9742.6|9740.5|9740|9737.6|213
1589251800000|2020-05-12 02:50:00|9740.3|9737.9|9739.6|9737.2|9740.3|9738|9737.9|9735.7|287
1589252100000|2020-05-12 02:55:00|9739.8|9737.4|9738.8|9736.4|9740|9738.1|9738.5|9736.1|279
1589252400000|2020-05-12 03:00:00|9738.7|9736.3|9739.1|9736.7|9739.8|9737.4|9738.1|9736.2|130
1589252700000|2020-05-12 03:05:00|9739|9736.6|9739.6|9737.2|9740.8|9738.9|9738.3|9736.3|166
1589253000000|2020-05-12 03:10:00|9739.7|9737.3|9738.8|9736.4|9740.1|9737.7|9738.4|9736|157
1589253300000|2020-05-12 03:15:00|9738.9|9736.5|9737.9|9735.5|9738.9|9736.5|9736.7|9734.4|195
1589253600000|2020-05-12 03:20:00|9737.8|9735.4|9737.6|9735.2|9738.7|9736.3|9736.7|9734.7|194
1589253900000|2020-05-12 03:25:00|9737.7|9735.3|9736.9|9734.5|9737.8|9735.4|9736.8|9734.4|195
1589254200000|2020-05-12 03:30:00|9736.8|9734.4|9737.3|9734.9|9738.7|9736.3|9736.8|9734.4|141
1589254500000|2020-05-12 03:35:00|9737.2|9734.8|9734.8|9732.4|9737.4|9735|9734.6|9732.4|215
1589254800000|2020-05-12 03:40:00|9734.9|9732.5|9733.9|9731.5|9735|9732.6|9732.4|9730|258
1589255100000|2020-05-12 03:45:00|9734|9731.6|9733.7|9731.3|9734|9731.7|9732.8|9730.4|226
1589255400000|2020-05-12 03:50:00|9733.6|9731.2|9733.1|9730.7|9733.7|9731.3|9732.7|9730.5|220
1589255700000|2020-05-12 03:55:00|9733.2|9730.8|9732|9729.6|9733.3|9730.9|9731.8|9729.5|186
1589256000000|2020-05-12 04:00:00|9731.9|9729.5|9734.1|9731.7|9734.2|9731.8|9731.9|9729.5|159
1589256300000|2020-05-12 04:05:00|9734|9731.6|9735.1|9732.7|9735.9|9733.9|9733.8|9731.4|137
1589256600000|2020-05-12 04:10:00|9735|9732.6|9731.3|9728.9|9735.1|9732.7|9731.1|9728.7|215
1589256900000|2020-05-12 04:15:00|9731.2|9728.8|9734.8|9732.4|9735.2|9732.8|9730.6|9728.5|308
1589257200000|2020-05-12 04:20:00|9734.9|9732.5|9735.2|9732.8|9735.7|9733.3|9734.2|9732.2|225
1589257500000|2020-05-12 04:25:00|9735.1|9732.7|9736|9733.6|9736.3|9733.9|9734.6|9732.2|224
1589257800000|2020-05-12 04:30:00|9736.1|9733.7|9736.1|9733.7|9736.5|9734.1|9734.9|9732.5|181
1589258100000|2020-05-12 04:35:00|9736.2|9733.8|9735.1|9732.7|9736.7|9734.3|9734.4|9732.4|194
1589258400000|2020-05-12 04:40:00|9735.3|9732.9|9735.5|9733.1|9736.6|9734.2|9735|9732.6|218
1589258700000|2020-05-12 04:45:00|9735.6|9733.2|9736.2|9733.8|9736.2|9733.8|9735|9732.6|158
1589259000000|2020-05-12 04:50:00|9736|9733.6|9735.9|9733.5|9736.2|9734.2|9735.2|9732.9|200
1589259300000|2020-05-12 04:55:00|9735.8|9733.4|9733.2|9730.8|9736.1|9733.7|9733|9730.6|220
1589259600000|2020-05-12 05:00:00|9733.1|9730.7|9731.3|9728.9|9736.6|9734.2|9731.2|9728.8|289
1589259900000|2020-05-12 05:05:00|9731.4|9729|9730.2|9727.8|9731.6|9729.2|9728.9|9726.5|266
1589260200000|2020-05-12 05:10:00|9730.3|9727.9|9727.9|9725.5|9730.5|9728.1|9726.9|9724.5|235
1589260500000|2020-05-12 05:15:00|9727.8|9725.4|9728.2|9725.8|9728.5|9726.1|9727.4|9725|157
1589260800000|2020-05-12 05:20:00|9728.3|9725.9|9726.5|9724.1|9728.4|9726|9724.4|9722|372
1589261100000|2020-05-12 05:25:00|9726.4|9724|9726.2|9723.8|9727.5|9725.1|9725.2|9723.3|207
1589261400000|2020-05-12 05:30:00|9726.1|9723.7|9725.7|9723.3|9729.3|9726.9|9725.6|9723.2|261
1589261700000|2020-05-12 05:35:00|9725.6|9723.2|9726.7|9724.3|9726.8|9724.4|9725.3|9722.9|184
1589262000000|2020-05-12 05:40:00|9726.6|9724.2|9725.7|9723.3|9726.7|9724.3|9725|9722.9|161
1589262300000|2020-05-12 05:45:00|9725.6|9723.2|9725.8|9723.4|9726.6|9724.6|9725.3|9723.2|273
1589262600000|2020-05-12 05:50:00|9725.9|9723.5|9727.4|9725|9727.8|9725.8|9725.8|9723.4|177
1589262900000|2020-05-12 05:55:00|9727.5|9725.1|9729.4|9727|9730.1|9728|9727.2|9725|237
1589263200000|2020-05-12 06:00:00|9729.3|9726.9|9730.5|9728.1|9730.5|9728.1|9727.3|9724.9|301
1589263500000|2020-05-12 06:05:00|9730.4|9728|9731.8|9729.4|9731.9|9729.9|9729.2|9726.8|359
1589263800000|2020-05-12 06:10:00|9731.7|9729.3|9734.2|9731.8|9734.7|9732.3|9731.4|9729|315
1589264100000|2020-05-12 06:15:00|9734.3|9731.9|9731.1|9728.7|9734.9|9732.5|9730.7|9728.3|281
1589264400000|2020-05-12 06:20:00|9731.2|9728.8|9727.2|9724.8|9731.3|9728.9|9725.6|9723.5|348
1589264700000|2020-05-12 06:25:00|9727.3|9724.9|9724.1|9721.7|9728.5|9726.2|9723.9|9721.5|391
1589265000000|2020-05-12 06:30:00|9724.2|9721.8|9726.8|9724.4|9727.2|9725.3|9723|9721.2|396
1589265300000|2020-05-12 06:35:00|9726.7|9724.3|9725.1|9722.7|9727.2|9725.4|9723.4|9721.4|378
1589265600000|2020-05-12 06:40:00|9724.9|9722.5|9724.2|9721.8|9725.7|9723.8|9722.8|9721|386
1589265900000|2020-05-12 06:45:00|9723.7|9722.2|9723.4|9721.9|9725|9723|9723.2|9721.3|278
1589266200000|2020-05-12 06:50:00|9723.5|9722|9723.6|9722.1|9724.6|9722.8|9721.2|9719.4|403
1589266500000|2020-05-12 06:55:00|9723.5|9722|9719.7|9718.2|9724.5|9722.6|9717.3|9714.9|563
1589266800000|2020-05-12 07:00:00|9720.2|9717.8|9716.5|9715|9720.6|9719.1|9715.5|9713.2|786
1589267100000|2020-05-12 07:05:00|9716.4|9714.9|9719.3|9717.8|9720.1|9718.2|9715.4|9713.6|660
1589267400000|2020-05-12 07:10:00|9719.5|9718|9718.3|9716.8|9719.9|9718.4|9717.9|9716|409
1589267700000|2020-05-12 07:15:00|9718.2|9716.7|9722.5|9721|9723.6|9722.1|9718.1|9716.6|490
1589268000000|2020-05-12 07:20:00|9722.6|9721.1|9722.6|9721.1|9724|9722.4|9721.4|9719.6|556
1589268300000|2020-05-12 07:25:00|9722.7|9721.2|9722.6|9720.2|9723.9|9722.1|9720.9|9718.9|353
1589268600000|2020-05-12 07:30:00|9722.5|9720.1|9724.7|9722.3|9725.9|9724.2|9722.1|9720.1|395
1589268900000|2020-05-12 07:35:00|9724.9|9722.5|9727.5|9726|9728.6|9726.6|9723.8|9721.7|412
1589269200000|2020-05-12 07:40:00|9727.6|9726.1|9728.4|9726.9|9729.5|9727.7|9725|9723.3|410
1589269500000|2020-05-12 07:45:00|9728.3|9726.8|9728.8|9727.3|9732.1|9730.4|9728.3|9726.8|443
1589269800000|2020-05-12 07:50:00|9728.6|9727.1|9723.2|9721.7|9729.3|9727.4|9722.7|9720.4|618
1589270100000|2020-05-12 07:55:00|9723.3|9721.8|9722.1|9720.6|9724|9722|9720.9|9719.2|588
1589270400000|2020-05-12 08:00:00|9721.9|9720.4|9719.3|9716.9|9723|9721.1|9717.7|9715.7|506
1589270700000|2020-05-12 08:05:00|9718.9|9717.4|9718.2|9716.7|9721|9719.1|9717.6|9715.7|467
1589271000000|2020-05-12 08:10:00|9718.3|9716.8|9718.3|9715.9|9720|9718.5|9716.4|9714.9|450
1589271300000|2020-05-12 08:15:00|9718.2|9715.8|9718.1|9716.6|9719.2|9717.4|9716.1|9714.1|479
1589271600000|2020-05-12 08:20:00|9718|9716.5|9721.2|9718.8|9721.5|9719.6|9714.7|9712.8|555
1589271900000|2020-05-12 08:25:00|9721.3|9718.9|9720.7|9718.3|9722.5|9720.6|9719|9717.2|463
1589272200000|2020-05-12 08:30:00|9720.6|9718.2|9721.1|9719.6|9722.7|9720.3|9719.2|9717.2|519
1589272500000|2020-05-12 08:35:00|9721.2|9719.7|9720.4|9718|9723|9721.1|9719.5|9717.5|553
1589272800000|2020-05-12 08:40:00|9720.2|9718.7|9720.9|9719.4|9721.4|9719.8|9719.2|9717.3|465
1589273100000|2020-05-12 08:45:00|9720.5|9719|9721.9|9719.5|9723.3|9721.7|9720.1|9718|433
1589273400000|2020-05-12 08:50:00|9722.1|9719.7|9720|9717.6|9723.9|9722.2|9719.8|9717.6|452
1589273700000|2020-05-12 08:55:00|9719.6|9718.1|9719|9716.6|9720.1|9718.2|9716.4|9714.8|436
1589274000000|2020-05-12 09:00:00|9719.3|9716.9|9722.3|9720.8|9722.7|9720.9|9716.7|9714.8|560
1589274300000|2020-05-12 09:05:00|9722.2|9720.7|9720.8|9719.3|9722.8|9720.9|9720.2|9718.7|460
1589274600000|2020-05-12 09:10:00|9720.9|9719.4|9723.3|9721.8|9725.2|9723.7|9720.4|9718.5|397
1589274900000|2020-05-12 09:15:00|9723.4|9721.9|9720.7|9719.2|9724.8|9723.1|9720|9718.1|426
1589275200000|2020-05-12 09:20:00|9721.1|9719.6|9720.8|9719.3|9722.8|9721|9719.9|9718.4|372
1589275500000|2020-05-12 09:25:00|9720.9|9719.4|9719|9717.5|9721.4|9719.8|9717.7|9715.9|396
1589275800000|2020-05-12 09:30:00|9718.9|9717.4|9718.4|9716.9|9721.2|9719.2|9717.6|9716.1|331
1589276100000|2020-05-12 09:35:00|9718.3|9716.8|9718.7|9717.2|9720.7|9719.1|9717.9|9716.4|288
1589276400000|2020-05-12 09:40:00|9719.2|9716.8|9717.5|9716|9719.2|9717.5|9715.7|9714.1|308
1589276700000|2020-05-12 09:45:00|9717.4|9715.9|9720.7|9719.2|9722|9720.3|9717.4|9715.9|397
1589277000000|2020-05-12 09:50:00|9720.6|9719.1|9719.2|9716.8|9722.1|9719.8|9716.9|9714.9|422
1589277300000|2020-05-12 09:55:00|9719.3|9716.9|9721.3|9718.9|9722.3|9720.8|9716.8|9714.9|447
1589277600000|2020-05-12 10:00:00|9721.4|9719|9721.8|9720.3|9722.2|9720.3|9719.1|9717.2|331
1589277900000|2020-05-12 10:05:00|9721.7|9720.2|9723.4|9721.9|9723.8|9722|9720.4|9718.5|361
1589278200000|2020-05-12 10:10:00|9723.3|9721.8|9723.8|9722.3|9724.5|9722.9|9721.9|9720|299
1589278500000|2020-05-12 10:15:00|9723.6|9722.1|9715.2|9713.7|9723.7|9722.2|9715.2|9713.3|432
1589278800000|2020-05-12 10:20:00|9715.1|9713.6|9714.4|9712|9717.1|9715.2|9712.4|9710.8|477
1589279100000|2020-05-12 10:25:00|9714.3|9711.9|9710.3|9707.9|9714.4|9712.4|9704.8|9702.4|716
1589279400000|2020-05-12 10:30:00|9710.1|9707.7|9709.9|9707.5|9711.7|9709.7|9706.3|9704.4|533
1589279700000|2020-05-12 10:35:00|9709.2|9707.7|9711.7|9709.3|9711.9|9709.8|9708.7|9707.2|423
1589280000000|2020-05-12 10:40:00|9711.6|9709.2|9714.9|9712.5|9715|9713.3|9710.7|9709.2|423
1589280300000|2020-05-12 10:45:00|9715|9712.6|9712.4|9710.9|9716.5|9714.7|9712.3|9710.1|341
1589280600000|2020-05-12 10:50:00|9712.3|9710.8|9709.3|9707.8|9713.1|9711.1|9709.3|9707.4|298
1589280900000|2020-05-12 10:55:00|9709.4|9707.9|9706.1|9704.6|9709.6|9708.1|9705.7|9703.9|460
1589281200000|2020-05-12 11:00:00|9706|9704.5|9704.5|9703|9707.4|9705.9|9703.7|9702.2|516
1589281500000|2020-05-12 11:05:00|9704.8|9703.3|9703.8|9702.3|9705|9703.5|9702.6|9700.7|411
1589281800000|2020-05-12 11:10:00|9703.9|9702.4|9701.2|9699.7|9704.8|9703.3|9700.8|9699.3|425
1589282100000|2020-05-12 11:15:00|9701.1|9699.6|9700.2|9698.7|9701.8|9700.3|9699|9697.4|375
1589282400000|2020-05-12 11:20:00|9700.1|9698.6|9699.9|9698.4|9700.6|9699.1|9696.4|9694.2|392
1589282700000|2020-05-12 11:25:00|9700|9698.5|9698.3|9696.8|9700.1|9698.6|9697.5|9696|425
1589283000000|2020-05-12 11:30:00|9698.2|9696.7|9702.5|9700.1|9705|9703.2|9697.8|9696.2|463
1589283300000|2020-05-12 11:35:00|9702.1|9700.6|9702.1|9700.6|9703.9|9702.4|9700.3|9698.8|552
1589283600000|2020-05-12 11:40:00|9702.6|9700.2|9701.3|9699.8|9704.6|9703.1|9700.6|9699.1|402
1589283900000|2020-05-12 11:45:00|9701.1|9699.6|9700.6|9699.1|9701.2|9699.7|9698.8|9697.2|459
1589284200000|2020-05-12 11:50:00|9700.8|9699.3|9698.1|9696.6|9701.7|9700.2|9697.6|9696.1|387
1589284500000|2020-05-12 11:55:00|9698.2|9696.7|9697.2|9695.7|9700.7|9699.1|9697.1|9695.5|438
1589284800000|2020-05-12 12:00:00|9697.3|9695.8|9701.2|9699.7|9701.3|9699.8|9696.2|9694.7|455
1589285100000|2020-05-12 12:05:00|9701.3|9699.8|9699.1|9697.6|9703.7|9702.2|9699|9697.5|414
1589285400000|2020-05-12 12:10:00|9699|9697.5|9690.3|9687.9|9699.1|9697.6|9688|9686.3|660
1589285700000|2020-05-12 12:15:00|9689.7|9688.2|9688.4|9686.9|9691|9689.4|9687.2|9685.6|484
1589286000000|2020-05-12 12:20:00|9688.2|9686.7|9691.3|9689.8|9693.3|9691.7|9688.1|9686.5|436
1589286300000|2020-05-12 12:25:00|9691.4|9689.9|9699|9689.4|9701.4|9692|9690.3|9688.8|538
1589286600000|2020-05-12 12:30:00|9699.4|9689.9|9688.7|9687.2|9701.1|9693.1|9688.3|9686.5|830
1589286900000|2020-05-12 12:35:00|9688.8|9687.3|9692.5|9691|9694.8|9692.7|9686.8|9685.2|761
1589287200000|2020-05-12 12:40:00|9692.7|9691.2|9686.8|9685.3|9692.7|9691.2|9685.7|9684.2|632
1589287500000|2020-05-12 12:45:00|9687.1|9684.7|9686.5|9685|9691.5|9690|9686.4|9684.7|464
1589287800000|2020-05-12 12:50:00|9686.6|9685.1|9686.4|9684.9|9687.8|9686.3|9685|9683.1|514
1589288100000|2020-05-12 12:55:00|9686.5|9685|9687.7|9685.3|9689.6|9688.1|9685.9|9684|467
1589288400000|2020-05-12 13:00:00|9687.8|9685.4|9687.1|9685.6|9689|9687.5|9685.1|9683.6|390
1589288700000|2020-05-12 13:05:00|9687.2|9685.7|9685.7|9683.3|9688.2|9686.7|9684.7|9682.8|487
1589289000000|2020-05-12 13:10:00|9685.8|9683.4|9668.7|9666.3|9685.9|9683.9|9667.7|9665.3|853
1589289300000|2020-05-12 13:15:00|9668.6|9666.2|9674.7|9673.2|9675.5|9674|9666.2|9663.8|875
1589289600000|2020-05-12 13:20:00|9674.6|9673.1|9673.3|9671.8|9676.5|9675|9672.7|9671.1|541
1589289900000|2020-05-12 13:25:00|9673.4|9671.9|9677|9674.6|9678|9676.5|9672|9670.3|648
1589290200000|2020-05-12 13:30:00|9676.3|9674.8|9678.1|9675.7|9678.9|9677.1|9675|9673.3|526
1589290500000|2020-05-12 13:35:00|9678|9675.6|9677.7|9676.2|9678.1|9676.5|9675.1|9673.2|530
1589290800000|2020-05-12 13:40:00|9677.5|9676|9680.5|9679|9681.2|9679.7|9676.1|9674.3|611
1589291100000|2020-05-12 13:45:00|9680.3|9678.8|9679.7|9677.3|9683.5|9681.8|9678.4|9676.9|729
1589291400000|2020-05-12 13:50:00|9679.5|9678|9675.1|9673.6|9681.4|9679.9|9674.2|9672.7|694
1589291700000|2020-05-12 13:55:00|9675|9673.5|9671.4|9669|9675|9673.5|9667.6|9666.1|912
1589292000000|2020-05-12 14:00:00|9670.7|9669.2|9670.2|9668.7|9677|9675.5|9670|9667.6|723
1589292300000|2020-05-12 14:05:00|9670.1|9668.6|9680.5|9679|9681.1|9679.2|9669.6|9668.1|737
1589292600000|2020-05-12 14:10:00|9680.6|9679.1|9680.4|9678.9|9681.8|9680.2|9678.7|9677.2|638
1589292900000|2020-05-12 14:15:00|9680.3|9678.8|9679|9677.5|9680.3|9678.8|9677.4|9675.6|499
1589293200000|2020-05-12 14:20:00|9678.9|9677.4|9679.3|9677.8|9682.3|9680.8|9678|9676.5|588
1589293500000|2020-05-12 14:25:00|9679.4|9677.9|9683.7|9682.2|9683.8|9682.3|9678.1|9676.6|545
1589293800000|2020-05-12 14:30:00|9683.6|9682.1|9679.7|9678.2|9684.3|9682.8|9679.1|9677.6|585
1589294100000|2020-05-12 14:35:00|9679.6|9678.1|9675.7|9674.2|9679.6|9678.1|9673.6|9672.1|512
1589294400000|2020-05-12 14:40:00|9675.6|9674.1|9676.5|9674.1|9677|9675.3|9674|9672.5|560
1589294700000|2020-05-12 14:45:00|9675.9|9674.4|9675.2|9673.7|9679.8|9678.3|9674.2|9672.6|626
1589295000000|2020-05-12 14:50:00|9675.3|9673.8|9674.2|9672.7|9679.3|9677.8|9673.8|9672.3|467
1589295300000|2020-05-12 14:55:00|9674.3|9672.8|9669.7|9668.2|9676.9|9674.9|9667.4|9665.9|918
1589295600000|2020-05-12 15:00:00|9669.6|9668.1|9672.6|9671.1|9675.7|9674.2|9667.6|9666.1|761
1589295900000|2020-05-12 15:05:00|9672.2|9670.7|9673.2|9671.7|9676|9674.5|9672.1|9670.6|413
1589296200000|2020-05-12 15:10:00|9673.1|9671.6|9670.3|9668.8|9674.4|9672.9|9668.9|9666.9|583
1589296500000|2020-05-12 15:15:00|9670.8|9669.3|9676|9674.5|9676.2|9674.7|9670.2|9668.4|442
1589296800000|2020-05-12 15:20:00|9676.1|9674.6|9676.2|9674.7|9677.1|9675.6|9674.7|9673.2|476
1589297100000|2020-05-12 15:25:00|9676.3|9674.8|9675.1|9673.6|9676.6|9675.1|9674.2|9672.1|498
1589297400000|2020-05-12 15:30:00|9675.2|9673.7|9676|9674.5|9676.1|9674.6|9673.7|9672.2|416
1589297700000|2020-05-12 15:35:00|9675.9|9674.4|9679.7|9678.2|9679.7|9678.2|9674.8|9673|418
1589298000000|2020-05-12 15:40:00|9679.6|9678.1|9677|9675.5|9680.7|9679.2|9677|9675.4|421
1589298300000|2020-05-12 15:45:00|9677.1|9675.6|9674.8|9673.3|9677.8|9676|9672.9|9671.4|424
1589298600000|2020-05-12 15:50:00|9674.7|9673.2|9680.9|9679.4|9681.5|9679.6|9674.1|9672.6|428
1589298900000|2020-05-12 15:55:00|9680.8|9679.3|9682.1|9680.6|9684|9682.5|9680.4|9678.9|345
1589299200000|2020-05-12 16:00:00|9682|9680.5|9681.7|9680.2|9683.3|9681.8|9680|9678.5|407
1589299500000|2020-05-12 16:05:00|9681.8|9680.3|9683.7|9681.3|9683.7|9681.7|9679.2|9677.7|429
1589299800000|2020-05-12 16:10:00|9683.3|9681.8|9687|9685.5|9687.6|9685.8|9682.5|9680.4|494
1589300100000|2020-05-12 16:15:00|9686.9|9685.4|9688.5|9687|9690.3|9688.8|9686.8|9685.1|431
1589300400000|2020-05-12 16:20:00|9688.4|9686.9|9689.2|9687.7|9691.2|9689.7|9686.4|9684.9|475
1589300700000|2020-05-12 16:25:00|9689.1|9687.6|9691.1|9689.6|9691.4|9689.9|9689|9687.5|253
1589301000000|2020-05-12 16:30:00|9691|9689.5|9693.8|9692.3|9694.2|9692.6|9690|9688.5|375
1589301300000|2020-05-12 16:35:00|9693.9|9692.4|9694.7|9693.2|9696|9694.5|9693.6|9692.1|359
1589301600000|2020-05-12 16:40:00|9694.8|9693.3|9695|9693.5|9696.6|9695.1|9694.4|9692.9|315
1589301900000|2020-05-12 16:45:00|9694.9|9693.4|9692.3|9690.8|9695|9693.5|9690.7|9689.2|387
1589302200000|2020-05-12 16:50:00|9692.4|9690.9|9693.3|9691.8|9694.8|9692.9|9691.2|9689.7|316
1589302500000|2020-05-12 16:55:00|9693.8|9691.4|9694|9692.5|9694.5|9692.7|9691.8|9689.9|393
1589302800000|2020-05-12 17:00:00|9693.9|9692.4|9691|9688.6|9694.2|9692.5|9690.5|9688.5|385
1589303100000|2020-05-12 17:05:00|9690.5|9689|9692.8|9691.3|9693.3|9691.6|9690.5|9688.5|232
1589303400000|2020-05-12 17:10:00|9692.9|9691.4|9689.8|9688.3|9693.6|9692.1|9688.3|9686.3|315
1589303700000|2020-05-12 17:15:00|9689.7|9688.2|9689.9|9687.5|9690.9|9688.9|9687.2|9685.5|403
1589304000000|2020-05-12 17:20:00|9689.8|9687.4|9690.4|9688.9|9691.1|9689.2|9688.3|9686.5|325
1589304300000|2020-05-12 17:25:00|9690.6|9689.1|9692.4|9690|9694.3|9692.2|9690|9688.3|580
1589304600000|2020-05-12 17:30:00|9692.3|9689.9|9690.3|9688.8|9693.1|9690.7|9689.9|9687.8|350
1589304900000|2020-05-12 17:35:00|9690.8|9688.4|9689.1|9686.7|9690.8|9688.4|9687.2|9685.1|304
1589305200000|2020-05-12 17:40:00|9689|9686.6|9688.3|9686.8|9691.1|9688.7|9688.2|9686|538
1589305500000|2020-05-12 17:45:00|9688.8|9686.4|9690.5|9688.1|9691.4|9689.4|9687.3|9685|377
1589305800000|2020-05-12 17:50:00|9690.4|9688|9690|9688.5|9691.1|9688.9|9689.3|9687.3|202
1589306100000|2020-05-12 17:55:00|9690.5|9688.1|9692|9689.6|9692.7|9690.7|9689|9686.8|374
1589306400000|2020-05-12 18:00:00|9692.2|9689.8|9692.9|9690.5|9693.1|9691.1|9690.8|9688.9|398
1589306700000|2020-05-12 18:05:00|9692.3|9690.8|9691.5|9689.1|9693|9690.9|9690.9|9689|262
1589307000000|2020-05-12 18:10:00|9690.9|9689.4|9689.8|9688.3|9692|9690|9689.1|9687.2|254
1589307300000|2020-05-12 18:15:00|9690.4|9688|9689.6|9687.2|9691|9689|9689.1|9687.1|289
1589307600000|2020-05-12 18:20:00|9689.5|9687.1|9690.2|9687.8|9691|9688.6|9688.5|9686.5|164
1589307900000|2020-05-12 18:25:00|9690.1|9687.7|9688.4|9686|9690.4|9688.2|9687.6|9685.7|169
1589308200000|2020-05-12 18:30:00|9688.3|9685.9|9689|9686.6|9689.1|9687|9687.5|9685.5|222
1589308500000|2020-05-12 18:35:00|9688.9|9686.5|9688.1|9685.7|9689|9687.1|9686.1|9683.7|251
1589308800000|2020-05-12 18:40:00|9688.2|9685.8|9688.4|9686|9691.1|9688.7|9687.2|9685.2|252
1589309100000|2020-05-12 18:45:00|9688.5|9686.1|9689.5|9687.1|9689.8|9687.9|9688.2|9686|261
1589309400000|2020-05-12 18:50:00|9689.6|9687.2|9690.4|9688|9691.1|9689.1|9688.7|9686.6|192
1589309700000|2020-05-12 18:55:00|9689.8|9688.3|9690|9688.5|9690.6|9688.7|9688.5|9686.5|273
1589310000000|2020-05-12 19:00:00|9690.2|9688.7|9691.8|9689.4|9691.9|9689.5|9690|9687.8|277
1589310300000|2020-05-12 19:05:00|9691.7|9689.3|9691.4|9689|9692.3|9689.9|9690|9688.1|302
1589310600000|2020-05-12 19:10:00|9691.5|9689.1|9689.6|9687.2|9692|9689.7|9689.1|9687.2|268
1589310900000|2020-05-12 19:15:00|9689.5|9687.1|9690.3|9687.9|9690.4|9688|9688.3|9685.9|277
1589311200000|2020-05-12 19:20:00|9690.2|9687.8|9690|9687.6|9692.1|9690.3|9689.5|9687.3|260
1589311500000|2020-05-12 19:25:00|9689.9|9687.5|9689.1|9686.7|9689.9|9687.5|9687.7|9685.3|335
1589311800000|2020-05-12 19:30:00|9689.2|9686.8|9687.7|9686.2|9690|9688|9687.1|9684.8|363
1589312100000|2020-05-12 19:35:00|9687.6|9686.1|9689.8|9687.4|9690.6|9688.6|9687.2|9684.9|300
1589312400000|2020-05-12 19:40:00|9690|9687.6|9692.3|9689.9|9692.4|9690.3|9689.4|9687.4|317
1589312700000|2020-05-12 19:45:00|9692.4|9690|9695.3|9692.9|9695.3|9693.4|9691.4|9689.4|420
1589313000000|2020-05-12 19:50:00|9695.2|9692.8|9694.5|9693|9695.4|9693.4|9693.7|9691.8|298
1589313300000|2020-05-12 19:55:00|9695|9692.6|9695.2|9692.8|9696.6|9694.2|9693.9|9691.7|390
1589313600000|2020-05-12 20:00:00|9695.4|9693|9694.8|9692.4|9695.5|9693.1|9694|9691.8|214
1589313900000|2020-05-12 20:05:00|9694.5|9692.1|9696.9|9694.5|9696.9|9694.5|9693.8|9691.4|239
1589314200000|2020-05-12 20:10:00|9696.8|9694.4|9697.9|9695.5|9698.5|9696.1|9696.8|9694.4|233
1589314500000|2020-05-12 20:15:00|9697.8|9695.4|9698.6|9696.2|9698.9|9696.5|9697.4|9695|202
1589314800000|2020-05-12 20:20:00|9698.7|9696.3|9699.7|9697.3|9699.8|9697.4|9698.3|9695.9|126
1589315100000|2020-05-12 20:25:00|9699.8|9697.4|9699.7|9697.3|9700.3|9698.1|9698.5|9696.1|282
1589315400000|2020-05-12 20:30:00|9699.8|9697.4|9699.7|9697.3|9699.9|9697.5|9699.4|9697|127
1589315700000|2020-05-12 20:35:00|9699.6|9697.2|9699.2|9696.8|9699.9|9697.5|9698.7|9696.3|188
1589316000000|2020-05-12 20:40:00|9699.3|9696.9|9699.3|9696.9|9700.4|9698|9698.8|9696.4|212
1589316300000|2020-05-12 20:45:00|9699.2|9696.8|9697.9|9695.5|9699.2|9696.8|9697.5|9695.1|259
1589316600000|2020-05-12 20:50:00|9697.8|9695.4|9697.4|9695|9698.3|9695.9|9697.1|9694.7|199
1589316900000|2020-05-12 20:55:00|9697.5|9695.1|9696.3|9693.8|9697.7|9695.3|9695.5|9692.3|264
1589317200000|2020-05-12 21:00:00|9697.9|9691.2|9697.1|9689.5|9698.5|9693.8|9695.5|9689.5|52
1589317500000|2020-05-12 21:05:00|9696.8|9688|9697.5|9691.4|9699.9|9692.2|9694.7|9684.7|239
1589317800000|2020-05-12 21:10:00|9697.6|9691.6|9698|9691.6|9699.9|9693.1|9695.5|9688|279
1589318100000|2020-05-12 21:15:00|9697.9|9691.7|9699.2|9694|9702.2|9694|9697.1|9689.4|296
1589318400000|2020-05-12 21:20:00|9695.8|9692|9697.9|9692.8|9701.1|9694.5|9695|9691.5|174
1589318700000|2020-05-12 21:25:00|9698|9692.2|9698.7|9693.7|9701.1|9694|9697.3|9691.5|241
1589319000000|2020-05-12 21:30:00|9699.5|9693.8|9699.2|9693.4|9700|9694.8|9698.6|9692.4|177
1589319300000|2020-05-12 21:35:00|9699.3|9693.2|9698.2|9693|9700.9|9694.4|9697.6|9689|341
1589319600000|2020-05-12 21:40:00|9698.3|9692.9|9699.6|9692.6|9700.6|9693.6|9697.1|9688.3|492
1589319900000|2020-05-12 21:45:00|9699.4|9692.7|9697.2|9692.7|9700.3|9694|9696.8|9690.8|354
1589320200000|2020-05-12 21:50:00|9696.9|9692.8|9698.3|9693.4|9698.8|9693.6|9696.1|9692.2|294
1589320500000|2020-05-12 21:55:00|9698.5|9693.5|9699|9693.3|9700.4|9694.2|9697.7|9692.6|381
1589320800000|2020-05-12 22:00:00|9699.1|9693.5|9696.8|9694.1|9699.1|9694.9|9696.3|9691.3|361
1589321100000|2020-05-12 22:05:00|9696.9|9694.2|9696.9|9694.5|9697.5|9694.7|9696.1|9693.1|233
1589321400000|2020-05-12 22:10:00|9697|9694.6|9696.3|9693.9|9697.5|9695.1|9696|9693.3|224
1589321700000|2020-05-12 22:15:00|9696.2|9693.8|9696|9693.6|9696.6|9694.2|9695.3|9692.8|159
1589322000000|2020-05-12 22:20:00|9695.9|9693.5|9695.5|9693.1|9696|9693.6|9695.1|9692|159
1589322300000|2020-05-12 22:25:00|9695.4|9693|9697.5|9695.1|9697.5|9695.1|9695.2|9692.8|175
1589322600000|2020-05-12 22:30:00|9697.4|9695|9697.2|9694.8|9697.8|9695.4|9696.9|9694.4|123
1589322900000|2020-05-12 22:35:00|9697.1|9694.7|9696.4|9694|9697.3|9694.9|9695.1|9692.7|153
1589323200000|2020-05-12 22:40:00|9696.2|9693.8|9695.4|9693|9696.8|9694.4|9695.1|9692.7|165
1589323500000|2020-05-12 22:45:00|9695.5|9693.1|9695.5|9693.1|9695.7|9693.3|9694.6|9692.2|160
1589323800000|2020-05-12 22:50:00|9695.4|9693|9696.9|9694.5|9697.3|9694.9|9695.4|9693|138
1589324100000|2020-05-12 22:55:00|9697|9694.6|9695.7|9693.3|9697.3|9694.9|9695.6|9693.2|194
1589324400000|2020-05-12 23:00:00|9695.6|9693.2|9696.3|9693.9|9696.8|9694.4|9695.3|9692.9|234
1589324700000|2020-05-12 23:05:00|9696.4|9694|9697.8|9695.4|9698.1|9695.7|9695.9|9693.5|211
1589325000000|2020-05-12 23:10:00|9697.9|9695.5|9698.2|9695.8|9698.3|9695.9|9697.6|9695.2|190
1589325300000|2020-05-12 23:15:00|9698.1|9695.7|9699.2|9696.8|9699.5|9697.1|9697.1|9694.9|193
1589325600000|2020-05-12 23:20:00|9699|9696.6|9700.7|9698.3|9700.7|9698.3|9699|9696.6|191
1589325900000|2020-05-12 23:25:00|9700.6|9698.2|9700.6|9698.2|9701.2|9698.8|9700.1|9697.7|248
1589326200000|2020-05-12 23:30:00|9700.7|9698.3|9700.9|9698.5|9701.1|9698.7|9700|9697.6|235
1589326500000|2020-05-12 23:35:00|9700.8|9698.4|9699.2|9696.8|9700.9|9698.5|9699|9696.6|210
1589326800000|2020-05-12 23:40:00|9699.1|9696.7|9699.3|9696.9|9699.5|9697.1|9698.1|9695.7|216
1589327100000|2020-05-12 23:45:00|9699.4|9697|9698|9695.6|9699.4|9697|9697.8|9695.4|154
1589327400000|2020-05-12 23:50:00|9698.1|9695.7|9698.5|9696.1|9698.8|9696.4|9697.6|9695.2|156
1589327700000|2020-05-12 23:55:00|9698.6|9696.2|9700.6|9698.2|9701|9698.6|9698.6|9696.2|245
1589328000000|2020-05-13 00:00:00|9700.7|9698.3|9698.4|9696|9701.7|9699.3|9698.2|9695.8|332
1589328300000|2020-05-13 00:05:00|9698.5|9696.1|9699.1|9696.7|9699.3|9696.9|9697.3|9694.9|309
1589328600000|2020-05-13 00:10:00|9699|9696.6|9699.1|9696.7|9699.4|9697|9698.5|9696.1|241
1589328900000|2020-05-13 00:15:00|9699|9696.6|9699|9696.6|9699.5|9697.1|9698.5|9696.1|223
1589329200000|2020-05-13 00:20:00|9698.9|9696.5|9693.6|9691.2|9699.1|9696.7|9693.5|9691.1|322
1589329500000|2020-05-13 00:25:00|9694.1|9691.7|9693.7|9691.3|9695.3|9692.9|9693.5|9691.1|263
1589329800000|2020-05-13 00:30:00|9693.6|9691.2|9693.6|9691.2|9694.4|9692|9693.1|9690.7|247
1589330100000|2020-05-13 00:35:00|9694.1|9691.7|9696.4|9694|9696.6|9694.2|9694.1|9691.7|174
1589330400000|2020-05-13 00:40:00|9696.3|9693.9|9692.1|9689.7|9696.3|9693.9|9692.1|9689.7|229
1589330700000|2020-05-13 00:45:00|9692|9689.6|9693|9690.6|9693.2|9690.8|9691.6|9689.2|279
1589331000000|2020-05-13 00:50:00|9693.1|9690.7|9692.3|9689.9|9693.6|9691.2|9691.9|9689.5|330
1589331300000|2020-05-13 00:55:00|9692.2|9689.8|9693.5|9691.1|9693.9|9691.5|9692.2|9689.8|202
1589331600000|2020-05-13 01:00:00|9693.3|9690.9|9692|9689.6|9693.7|9691.3|9691.7|9689.3|298
1589331900000|2020-05-13 01:05:00|9692.1|9689.7|9691.5|9689.1|9693.2|9690.8|9690|9687.6|314
1589332200000|2020-05-13 01:10:00|9691.6|9689.2|9690.6|9688.2|9692.2|9689.8|9690.4|9688|242
1589332500000|2020-05-13 01:15:00|9690.7|9688.3|9692.4|9690|9693.2|9690.8|9690.7|9688.3|363
1589332800000|2020-05-13 01:20:00|9692.3|9689.9|9691.3|9688.9|9692.6|9690.2|9690.6|9688.2|266
1589333100000|2020-05-13 01:25:00|9691.4|9689|9691.9|9689.5|9692.4|9690|9690.5|9688.1|304
1589333400000|2020-05-13 01:30:00|9692.3|9689.9|9690.8|9688.4|9692.3|9689.9|9690.4|9688|288
1589333700000|2020-05-13 01:35:00|9690.7|9688.3|9691.7|9689.3|9692|9689.6|9690.7|9688.3|230
1589334000000|2020-05-13 01:40:00|9691.8|9689.4|9693.2|9690.8|9693.4|9691.1|9690.9|9688.5|302
1589334300000|2020-05-13 01:45:00|9693.3|9690.9|9693.6|9691.2|9694.3|9691.9|9692.8|9690.4|227
1589334600000|2020-05-13 01:50:00|9693.7|9691.3|9691.9|9689.5|9693.8|9691.4|9690.8|9688.6|223
1589334900000|2020-05-13 01:55:00|9692|9689.6|9691.5|9689.1|9692.1|9690.1|9690.5|9688.6|153
1589335200000|2020-05-13 02:00:00|9691.6|9689.2|9696.5|9694.1|9697.6|9695.2|9690.1|9687.7|605
1589335500000|2020-05-13 02:05:00|9696.3|9693.9|9696.5|9694.1|9697.3|9694.9|9695.1|9692.7|492
1589335800000|2020-05-13 02:10:00|9696.4|9694|9695|9692.6|9697.1|9694.7|9694.9|9692.5|377
1589336100000|2020-05-13 02:15:00|9695.1|9692.7|9694.7|9692.3|9695.4|9693.4|9693.8|9691.7|321
1589336400000|2020-05-13 02:20:00|9694.6|9692.2|9694.6|9692.2|9695.4|9693|9694|9691.7|244
1589336700000|2020-05-13 02:25:00|9694.5|9692.1|9695.5|9693.1|9695.6|9693.4|9694|9691.7|190
1589337000000|2020-05-13 02:30:00|9695.4|9693|9696.4|9694|9697.3|9694.9|9695.4|9693|200
1589337300000|2020-05-13 02:35:00|9696.3|9693.9|9695.6|9693.2|9697|9694.6|9695.1|9692.7|189
1589337600000|2020-05-13 02:40:00|9695.5|9693.1|9695.4|9693|9696.2|9693.8|9694.4|9692|215
1589337900000|2020-05-13 02:45:00|9695.3|9692.9|9696.6|9694.2|9697.3|9694.9|9695.2|9692.8|238
1589338200000|2020-05-13 02:50:00|9696.5|9694.1|9696.1|9693.7|9697.2|9695.2|9696|9693.6|161
1589338500000|2020-05-13 02:55:00|9696.2|9693.8|9696.4|9694|9696.6|9694.4|9695.3|9693.1|203
1589338800000|2020-05-13 03:00:00|9696.5|9694.1|9695.4|9693|9697.2|9694.8|9694.7|9692.3|265
1589339100000|2020-05-13 03:05:00|9695.3|9692.9|9695.2|9692.8|9696.6|9694.2|9695|9692.6|186
1589339400000|2020-05-13 03:10:00|9695.3|9692.9|9696.2|9693.8|9696.4|9694|9695|9692.6|227
1589339700000|2020-05-13 03:15:00|9696.1|9693.7|9697.1|9694.7|9697.3|9694.9|9695.3|9692.9|230
1589340000000|2020-05-13 03:20:00|9697.2|9694.8|9697.5|9695.1|9698.9|9696.5|9696.5|9694.1|233
1589340300000|2020-05-13 03:25:00|9697.4|9695|9695.1|9692.7|9698.1|9695.7|9694.6|9692.2|259
1589340600000|2020-05-13 03:30:00|9695.3|9692.9|9695.1|9692.7|9696.1|9693.7|9694.5|9692.1|221
1589340900000|2020-05-13 03:35:00|9695|9692.6|9694.6|9692.2|9695.7|9693.3|9694.3|9691.9|190
1589341200000|2020-05-13 03:40:00|9694.7|9692.3|9695.7|9693.3|9695.8|9693.4|9694.6|9692.2|171
1589341500000|2020-05-13 03:45:00|9695.8|9693.4|9695.7|9693.3|9696.3|9693.9|9695.2|9692.8|184
1589341800000|2020-05-13 03:50:00|9695.6|9693.2|9695.7|9693.3|9695.9|9693.5|9695.3|9692.9|139
1589342100000|2020-05-13 03:55:00|9695.5|9693.1|9695.4|9693|9695.8|9693.4|9694.9|9692.5|149
1589342400000|2020-05-13 04:00:00|9695.6|9693.2|9698.2|9695.8|9698.3|9695.9|9695.5|9693.1|233
1589342700000|2020-05-13 04:05:00|9698.1|9695.7|9699.3|9696.9|9699.4|9697|9697.2|9694.8|192
1589343000000|2020-05-13 04:10:00|9699.2|9696.8|9699.2|9696.8|9699.6|9697.2|9698.4|9696|201
1589343300000|2020-05-13 04:15:00|9699.3|9696.9|9699.8|9697.4|9701|9698.7|9699.3|9696.9|241
1589343600000|2020-05-13 04:20:00|9699.9|9697.5|9700.5|9698.1|9700.9|9698.5|9699.3|9697.3|141
1589343900000|2020-05-13 04:25:00|9700.6|9698.2|9700.2|9697.8|9700.8|9698.5|9699.7|9697.3|119
1589344200000|2020-05-13 04:30:00|9700.3|9697.9|9699.4|9697|9700.3|9698|9698.8|9696.7|184
1589344500000|2020-05-13 04:35:00|9699.3|9696.9|9699.7|9697.3|9699.7|9697.4|9698.8|9696.5|137
1589344800000|2020-05-13 04:40:00|9699.6|9697.2|9698.1|9695.7|9699.8|9697.7|9697.1|9695.1|196
1589345100000|2020-05-13 04:45:00|9698.2|9695.8|9697.4|9695|9698.6|9696.2|9697.1|9694.7|193
1589345400000|2020-05-13 04:50:00|9697.3|9694.9|9698.9|9696.5|9699.1|9696.7|9697.3|9694.9|120
1589345700000|2020-05-13 04:55:00|9698.8|9696.4|9696.4|9694|9698.9|9696.5|9695.9|9693.5|233
1589346000000|2020-05-13 05:00:00|9696.5|9694.1|9697.9|9695.5|9698|9695.6|9695.9|9693.5|167
1589346300000|2020-05-13 05:05:00|9698|9695.6|9697.9|9695.5|9698|9695.6|9696.8|9694.4|187
1589346600000|2020-05-13 05:10:00|9698|9695.6|9698.3|9695.9|9698.5|9696.1|9697.8|9695.4|105
1589346900000|2020-05-13 05:15:00|9698.2|9695.8|9698.2|9695.8|9699.9|9697.5|9698.1|9695.7|179
1589347200000|2020-05-13 05:20:00|9698.3|9695.9|9696.3|9693.9|9698.4|9696|9696.2|9693.8|174
1589347500000|2020-05-13 05:25:00|9696.2|9693.8|9696.8|9694.4|9697.4|9695|9696.1|9693.7|148
1589347800000|2020-05-13 05:30:00|9696.9|9694.5|9695|9692.6|9697.1|9694.7|9694.4|9692|198
1589348100000|2020-05-13 05:35:00|9694.8|9692.4|9694.3|9691.9|9695.7|9693.3|9694.3|9691.9|189
1589348400000|2020-05-13 05:40:00|9694.2|9691.8|9695.3|9692.9|9695.5|9693.1|9693|9690.6|226
1589348700000|2020-05-13 05:45:00|9695.2|9692.8|9696.5|9694.1|9696.6|9694.2|9695.2|9692.8|147
1589349000000|2020-05-13 05:50:00|9696.4|9694|9695.5|9693.1|9696.5|9694.1|9695.5|9693.1|212
1589349300000|2020-05-13 05:55:00|9695.6|9693.2|9696.4|9694|9697.2|9694.8|9695.6|9693.2|185
1589349600000|2020-05-13 06:00:00|9696.2|9693.8|9695.6|9693.2|9700|9697.6|9695|9692.6|361
1589349900000|2020-05-13 06:05:00|9695.5|9693.1|9695.2|9692.8|9696.3|9693.9|9694.2|9692.1|227
1589350200000|2020-05-13 06:10:00|9695.1|9692.7|9692|9689.6|9695.8|9693.4|9691.4|9689|315
1589350500000|2020-05-13 06:15:00|9691.9|9689.5|9691.8|9689.4|9692.7|9690.6|9691.1|9689|374
1589350800000|2020-05-13 06:20:00|9691.9|9689.5|9691.5|9689.1|9692.6|9690.2|9691|9688.8|235
1589351100000|2020-05-13 06:25:00|9691.6|9689.2|9692.8|9691.3|9693.4|9691.5|9690.5|9688.4|239
1589351400000|2020-05-13 06:30:00|9692.5|9691|9698.1|9696.6|9698.7|9697.2|9692.5|9691|346
1589351700000|2020-05-13 06:35:00|9698|9696.5|9694.2|9692.7|9699|9697.5|9693.8|9692.3|284
1589352000000|2020-05-13 06:40:00|9694.1|9692.6|9695.5|9694|9696.2|9694.7|9693.5|9692|338
1589352300000|2020-05-13 06:45:00|9695.4|9693.9|9697.5|9695.1|9697.8|9696.3|9694.7|9693.2|284
1589352600000|2020-05-13 06:50:00|9697.1|9695.6|9697.5|9696|9697.9|9696.4|9694.6|9693.1|291
1589352900000|2020-05-13 06:55:00|9697.6|9696.1|9698.9|9697.4|9700.1|9698.6|9697.6|9696.1|364
1589353200000|2020-05-13 07:00:00|9699|9697.5|9699.5|9698|9703|9701.5|9698.5|9697|574
1589353500000|2020-05-13 07:05:00|9699.3|9697.8|9697.7|9696.2|9700.1|9698.6|9696.5|9695|402
1589353800000|2020-05-13 07:10:00|9697.8|9696.3|9695.9|9694.4|9697.9|9696.4|9695.7|9693.9|384
1589354100000|2020-05-13 07:15:00|9696|9694.5|9700.1|9698.6|9701.3|9699.8|9694.2|9692.7|477
1589354400000|2020-05-13 07:20:00|9700|9698.5|9694.9|9693.4|9700.4|9698.9|9694.7|9693.2|484
1589354700000|2020-05-13 07:25:00|9695|9693.5|9698|9696.5|9699.2|9697.7|9694.8|9693.2|458
1589355000000|2020-05-13 07:30:00|9698.1|9696.6|9702.1|9700.6|9702.7|9701.2|9697|9695.5|565
1589355300000|2020-05-13 07:35:00|9702.2|9700.7|9709.9|9708.4|9710.7|9708.8|9700.4|9698.9|513
1589355600000|2020-05-13 07:40:00|9710|9708.5|9708.8|9707.3|9711.6|9710.1|9708.7|9707.2|544
1589355900000|2020-05-13 07:45:00|9709|9707.5|9712.9|9711.4|9713.9|9712.4|9708.9|9707.4|522
1589356200000|2020-05-13 07:50:00|9713|9711.5|9708.4|9706.9|9714.3|9712.8|9707.5|9706|483
1589356500000|2020-05-13 07:55:00|9708.5|9707|9705.8|9704.3|9708.7|9707.2|9704.2|9702.7|458
1589356800000|2020-05-13 08:00:00|9705.6|9704.1|9703.4|9701.9|9706.5|9705|9703|9701.5|486
1589357100000|2020-05-13 08:05:00|9703.3|9701.8|9706.3|9704.8|9706.3|9704.8|9702.2|9700.7|414
1589357400000|2020-05-13 08:10:00|9706.2|9704.7|9704.2|9702.7|9707.9|9706.4|9704.1|9702.5|435
1589357700000|2020-05-13 08:15:00|9704.3|9702.8|9707.9|9706.4|9708.3|9706.8|9704|9702.5|440
1589358000000|2020-05-13 08:20:00|9707.8|9706.3|9701.5|9700|9707.8|9706.3|9699.6|9698.1|493
1589358300000|2020-05-13 08:25:00|9701.6|9700.1|9704.3|9702.8|9704.4|9702.9|9701.4|9699.9|420
1589358600000|2020-05-13 08:30:00|9704.2|9702.7|9702.5|9701|9704.7|9703.2|9701.4|9699.9|416
1589358900000|2020-05-13 08:35:00|9702.3|9700.8|9702|9700.5|9703.4|9701.9|9700.6|9698.9|443
1589359200000|2020-05-13 08:40:00|9701.9|9700.4|9703.7|9702.2|9703.8|9702.3|9700.2|9698.7|379
1589359500000|2020-05-13 08:45:00|9703.8|9702.3|9702.6|9701.1|9705.4|9703.9|9701.3|9699.3|425
1589359800000|2020-05-13 08:50:00|9702.7|9701.2|9702.6|9701.1|9704.6|9703.1|9700.3|9698.8|394
1589360100000|2020-05-13 08:55:00|9702.7|9701.2|9704.1|9702.6|9704.9|9703.4|9702.6|9701.1|365
1589360400000|2020-05-13 09:00:00|9703.9|9702.4|9708|9706.5|9708|9706.5|9702.2|9700.7|459
1589360700000|2020-05-13 09:05:00|9708.2|9706.7|9708.2|9706.7|9710.1|9708.6|9707.6|9706.1|448
1589361000000|2020-05-13 09:10:00|9708.1|9706.6|9711.9|9710.4|9712.3|9710.8|9707.6|9706.1|395
1589361300000|2020-05-13 09:15:00|9712.1|9710.6|9712.7|9711.2|9713.3|9711.8|9711|9709.5|401
1589361600000|2020-05-13 09:20:00|9712.6|9711.1|9709.5|9708|9713|9711.5|9708|9706.5|418
1589361900000|2020-05-13 09:25:00|9709.4|9707.9|9710.9|9709.4|9714.1|9712.3|9707.3|9705.8|448
1589362200000|2020-05-13 09:30:00|9711|9709.5|9708.8|9707.3|9712.7|9710.7|9708|9706.5|471
1589362500000|2020-05-13 09:35:00|9708.7|9707.2|9707.2|9705.7|9708.9|9707.4|9706.1|9704.6|357
1589362800000|2020-05-13 09:40:00|9707.1|9705.6|9705.1|9703.6|9708.8|9707.3|9705|9703.5|345
1589363100000|2020-05-13 09:45:00|9705.2|9703.7|9705.9|9704.4|9709.4|9707.9|9705.2|9703.7|399
1589363400000|2020-05-13 09:50:00|9706|9704.5|9703.4|9701.9|9706.6|9705.1|9703.2|9701.7|432
1589363700000|2020-05-13 09:55:00|9703.3|9701.8|9707.1|9705.6|9707.3|9705.8|9703.1|9701.6|335
1589364000000|2020-05-13 10:00:00|9707.2|9705.7|9705.7|9704.2|9709.1|9707.6|9705.6|9704.1|311
1589364300000|2020-05-13 10:05:00|9705.6|9704.1|9704.8|9703.3|9706.4|9704.9|9704.7|9703.2|391
1589364600000|2020-05-13 10:10:00|9704.6|9703.1|9701.1|9699.6|9704.8|9703.3|9700.5|9699|326
1589364900000|2020-05-13 10:15:00|9701|9699.5|9701|9699.5|9702.8|9701.3|9700.2|9698.7|416
1589365200000|2020-05-13 10:20:00|9700.9|9699.4|9699.8|9698.3|9701.5|9700|9699.3|9697.8|323
1589365500000|2020-05-13 10:25:00|9699.7|9698.2|9697.6|9696.1|9699.9|9698.4|9697.1|9695.6|281
1589365800000|2020-05-13 10:30:00|9697.5|9696|9695|9693.5|9699.5|9698|9694.8|9693.3|306
1589366100000|2020-05-13 10:35:00|9694.9|9693.4|9695.9|9694.4|9697.2|9695.7|9694.4|9692.9|340
1589366400000|2020-05-13 10:40:00|9696|9694.5|9693.2|9691.7|9696.6|9695.1|9693|9691.5|247
1589366700000|2020-05-13 10:45:00|9693.3|9691.8|9694.5|9693|9695.4|9693.9|9693.3|9691.8|263
1589367000000|2020-05-13 10:50:00|9694.6|9693.1|9694.9|9693.4|9695|9693.5|9693|9691.5|327
1589367300000|2020-05-13 10:55:00|9695|9693.5|9687.9|9686.4|9695.5|9694|9687.3|9685.8|371
1589367600000|2020-05-13 11:00:00|9687.8|9686.3|9689.3|9687.8|9690.5|9689|9687.5|9686|456
1589367900000|2020-05-13 11:05:00|9689.2|9687.7|9687.5|9686|9689.5|9688|9687.1|9685.6|303
1589368200000|2020-05-13 11:10:00|9687.4|9685.9|9687.7|9686.2|9688.7|9687.2|9685.5|9684|355
1589368500000|2020-05-13 11:15:00|9687.8|9686.3|9686.7|9685.2|9687.9|9686.4|9685.1|9683.6|312
1589368800000|2020-05-13 11:20:00|9686.6|9685.1|9683.3|9681.8|9686.7|9685.2|9679.3|9677.8|455
1589369100000|2020-05-13 11:25:00|9683.2|9681.7|9681.6|9680.1|9683.5|9682|9680.4|9678.9|465
1589369400000|2020-05-13 11:30:00|9681.7|9680.2|9682.6|9681.1|9684.1|9682.6|9680.5|9679|522
1589369700000|2020-05-13 11:35:00|9682.8|9681.3|9682.4|9680.9|9684.4|9682.9|9681.2|9679.7|330
1589370000000|2020-05-13 11:40:00|9682.5|9681|9679.8|9678.3|9683.1|9681.6|9678.7|9677.2|475
1589370300000|2020-05-13 11:45:00|9679.9|9678.4|9678.1|9676.6|9680|9678.5|9676.8|9675.3|435
1589370600000|2020-05-13 11:50:00|9678|9676.5|9679|9677.5|9679.9|9678.4|9677|9675.5|465
1589370900000|2020-05-13 11:55:00|9679.1|9677.6|9677.3|9674.9|9680.1|9678.6|9674.5|9673|768
1589371200000|2020-05-13 12:00:00|9677.5|9675.1|9679.3|9677.8|9679.5|9678|9675.9|9674.4|612
1589371500000|2020-05-13 12:05:00|9679.1|9677.6|9680|9678.5|9680.1|9678.6|9677.2|9675.7|567
1589371800000|2020-05-13 12:10:00|9679.9|9678.4|9681.2|9679.7|9681.3|9679.8|9678.9|9677.4|348
1589372100000|2020-05-13 12:15:00|9681|9679.5|9678.6|9677.1|9681.4|9679.9|9677.7|9676.2|399
1589372400000|2020-05-13 12:20:00|9678.8|9677.3|9685.6|9684.1|9685.6|9684.1|9676.9|9675.4|534
1589372700000|2020-05-13 12:25:00|9685.5|9684|9683.3|9680.9|9685.9|9684.4|9681.3|9678.9|425
1589373000000|2020-05-13 12:30:00|9683.2|9680.8|9679.7|9678.2|9683.3|9681|9678|9676.5|504
1589373300000|2020-05-13 12:35:00|9679.6|9678.1|9678.9|9677.4|9679.8|9678.3|9677|9675.5|395
1589373600000|2020-05-13 12:40:00|9678.8|9677.3|9680.2|9678.7|9681.6|9680.1|9677.8|9676.3|393
1589373900000|2020-05-13 12:45:00|9680.3|9678.8|9677|9675.5|9680.8|9679.3|9676.4|9674.9|396
1589374200000|2020-05-13 12:50:00|9676.9|9675.4|9680.3|9678.8|9680.4|9678.9|9676.6|9675.1|399
1589374500000|2020-05-13 12:55:00|9680.2|9678.7|9679.5|9677.1|9680.9|9679.1|9674.8|9672.8|531
1589374800000|2020-05-13 13:00:00|9679.4|9677|9679|9677.5|9681.7|9679.9|9666.4|9664.4|1206
1589375100000|2020-05-13 13:05:00|9679.5|9677.1|9684.3|9682.8|9687.3|9685.8|9677.8|9676|1107
1589375400000|2020-05-13 13:10:00|9684.2|9682.7|9679.6|9678.1|9684.4|9682.9|9675.7|9674.2|771
1589375700000|2020-05-13 13:15:00|9679.4|9677.9|9675.5|9674|9679.4|9677.9|9669.7|9667.6|959
1589376000000|2020-05-13 13:20:00|9675.3|9673.8|9690|9687.6|9695.3|9692.9|9674.1|9672.6|1295
1589376300000|2020-05-13 13:25:00|9690.1|9687.7|9688|9685.6|9691.4|9689.1|9685.5|9683.9|987
1589376600000|2020-05-13 13:30:00|9687.4|9685.9|9689.5|9688|9692.6|9691.1|9686.7|9685.2|1064
1589376900000|2020-05-13 13:35:00|9689.7|9688.2|9693|9691.5|9695.5|9693.9|9688.6|9687.1|913
1589377200000|2020-05-13 13:40:00|9693.1|9691.6|9694.9|9693.4|9695.9|9694.4|9691.2|9689.7|723
1589377500000|2020-05-13 13:45:00|9695|9693.5|9692.8|9691.3|9698.9|9697.4|9692|9690.5|795
1589377800000|2020-05-13 13:50:00|9692.7|9691.2|9689.2|9687.7|9694.7|9693.2|9688.8|9687.3|625
1589378100000|2020-05-13 13:55:00|9689.3|9687.8|9690.6|9689.1|9691.4|9689.8|9686.1|9684.6|582
1589378400000|2020-05-13 14:00:00|9690.5|9689|9688.1|9686.6|9692.2|9690.7|9688.1|9686.6|598
1589378700000|2020-05-13 14:05:00|9688|9686.5|9686.9|9685.4|9691.9|9690.4|9686.5|9685|675
1589379000000|2020-05-13 14:10:00|9687|9685.5|9694.9|9693.4|9694.9|9693.4|9687|9685.5|588
1589379300000|2020-05-13 14:15:00|9694.8|9693.3|9697.7|9696.2|9698.5|9697|9692|9690.5|648
1589379600000|2020-05-13 14:20:00|9697.8|9696.3|9693.5|9691.1|9698.5|9697|9692.9|9691.1|642
1589379900000|2020-05-13 14:25:00|9693.6|9691.2|9691.2|9688.8|9694.4|9692.3|9689.3|9687.2|706
1589380200000|2020-05-13 14:30:00|9691.3|9688.9|9693.6|9692.1|9694.6|9692.8|9689.5|9687.6|784
1589380500000|2020-05-13 14:35:00|9693.7|9692.2|9691.3|9689.8|9694.7|9693.2|9690.6|9688.8|631
1589380800000|2020-05-13 14:40:00|9691.2|9689.7|9696.9|9695.4|9696.9|9695.4|9691.2|9689.5|518
1589381100000|2020-05-13 14:45:00|9696.8|9695.3|9695.9|9694.4|9697.5|9695.7|9692.3|9690.3|563
1589381400000|2020-05-13 14:50:00|9695.8|9694.3|9697.9|9695.5|9700.3|9698.5|9692.6|9690.2|995
1589381700000|2020-05-13 14:55:00|9698|9695.6|9707|9705.5|9707.8|9706|9697.4|9695.4|994
1589382000000|2020-05-13 15:00:00|9706.8|9705.3|9701.2|9698.8|9707.7|9706.1|9700.8|9698.8|894
1589382300000|2020-05-13 15:05:00|9701.3|9698.9|9700.3|9698.8|9704|9702.2|9699.4|9697.9|690
1589382600000|2020-05-13 15:10:00|9700.4|9698.9|9702.9|9700.5|9703.1|9701.2|9700.2|9698.3|605
1589382900000|2020-05-13 15:15:00|9702.8|9700.4|9702.6|9700.2|9704.9|9703|9700.8|9698.8|580
1589383200000|2020-05-13 15:20:00|9702.5|9700.1|9709.2|9707.7|9711.6|9709.7|9701.8|9700.1|864
1589383500000|2020-05-13 15:25:00|9709.3|9707.8|9703.6|9702.1|9710.2|9708.3|9703.1|9701|757
1589383800000|2020-05-13 15:30:00|9703.7|9702.2|9704.7|9702.3|9706|9704.1|9703.4|9701.5|651
1589384100000|2020-05-13 15:35:00|9704.8|9702.4|9700.8|9699.3|9704.9|9703|9700|9698|639
1589384400000|2020-05-13 15:40:00|9700.9|9699.4|9703.5|9701.1|9704.9|9703.1|9700.9|9698.9|524
1589384700000|2020-05-13 15:45:00|9703.6|9701.2|9706.2|9703.8|9706.2|9704.2|9702.4|9700.5|487
1589385000000|2020-05-13 15:50:00|9706.1|9703.7|9703.5|9702|9706.5|9704.2|9700.6|9699.1|617
1589385300000|2020-05-13 15:55:00|9703.6|9702.1|9706|9703.6|9708|9706.1|9703|9700.9|570
1589385600000|2020-05-13 16:00:00|9706.1|9703.7|9707.7|9706.2|9708.8|9707.3|9705.2|9703.1|534
1589385900000|2020-05-13 16:05:00|9707.8|9706.3|9712|9710.5|9712.2|9710.6|9707.7|9705.7|530
1589386200000|2020-05-13 16:10:00|9712.1|9710.6|9712.9|9711.4|9713.3|9711.6|9709.6|9707.8|556
1589386500000|2020-05-13 16:15:00|9713|9711.5|9716.9|9715.4|9717.4|9715.7|9712.5|9710.9|509
1589386800000|2020-05-13 16:20:00|9716.8|9715.3|9718.7|9717.2|9720.2|9718.3|9715.9|9714|567
1589387100000|2020-05-13 16:25:00|9718.6|9717.1|9718.7|9717.2|9720.1|9718.2|9716.8|9714.7|549
1589387400000|2020-05-13 16:30:00|9718.8|9717.3|9717.5|9716|9719.9|9718|9716.1|9714.5|505
1589387700000|2020-05-13 16:35:00|9717.6|9716.1|9714.5|9713|9718.3|9716.7|9714.4|9712.5|458
1589388000000|2020-05-13 16:40:00|9714.6|9713.1|9716.5|9715|9718|9716.5|9714.5|9712.6|539
1589388300000|2020-05-13 16:45:00|9716.4|9714.9|9714.7|9712.3|9717.2|9715.3|9714.2|9712.2|342
1589388600000|2020-05-13 16:50:00|9714.3|9712.8|9716.3|9714.8|9717.1|9715.3|9714.1|9712.6|366
1589388900000|2020-05-13 16:55:00|9716.2|9714.7|9720.4|9718|9723|9720.8|9715.8|9714.3|503
1589389200000|2020-05-13 17:00:00|9720.5|9718.1|9726|9724.5|9727|9725|9719.6|9717.7|591
1589389500000|2020-05-13 17:05:00|9725.9|9724.4|9723.2|9720.8|9725.9|9724.4|9722.4|9720.4|521
1589389800000|2020-05-13 17:10:00|9722.8|9721.3|9721.6|9720.1|9724.5|9722.4|9721.3|9719.4|422
1589390100000|2020-05-13 17:15:00|9721.5|9720|9721.3|9719.8|9723.6|9721.8|9721|9719.2|393
1589390400000|2020-05-13 17:20:00|9721.2|9719.7|9721.5|9720|9724.3|9722.6|9721.1|9719.4|389
1589390700000|2020-05-13 17:25:00|9721.4|9719.9|9719.4|9717.9|9721.8|9720|9718.4|9716.5|330
1589391000000|2020-05-13 17:30:00|9719.5|9718|9718.2|9715.8|9720.6|9718.6|9717.7|9715.8|296
1589391300000|2020-05-13 17:35:00|9718.3|9715.9|9720.1|9717.7|9721|9719.2|9718.1|9715.9|351
1589391600000|2020-05-13 17:40:00|9720.2|9717.8|9718.8|9716.4|9721.4|9719.6|9718|9716.1|320
1589391900000|2020-05-13 17:45:00|9718.3|9716.8|9719.9|9717.5|9720.9|9719|9718.3|9716.7|276
1589392200000|2020-05-13 17:50:00|9719.8|9717.4|9721.8|9720.3|9722.8|9721|9719.7|9717.4|332
1589392500000|2020-05-13 17:55:00|9721.9|9720.4|9721.3|9719.8|9722.7|9720.8|9721.1|9719.4|218
1589392800000|2020-05-13 18:00:00|9721.4|9719.9|9722.9|9721.4|9722.9|9721.4|9721.1|9719.6|226
1589393100000|2020-05-13 18:05:00|9722.8|9721.3|9720.4|9718.9|9723.1|9721.6|9720.3|9718.8|194
1589393400000|2020-05-13 18:10:00|9720.3|9718.8|9717.7|9716.2|9720.6|9719|9717.1|9715.4|323
1589393700000|2020-05-13 18:15:00|9717.8|9716.3|9720.1|9718.6|9720.2|9718.7|9717.7|9716.2|301
1589394000000|2020-05-13 18:20:00|9720.6|9718.2|9721.2|9719.7|9721.8|9720.1|9719.2|9717.4|346
1589394300000|2020-05-13 18:25:00|9721.3|9719.8|9720.8|9719.3|9721.8|9720|9720.3|9718.6|283
1589394600000|2020-05-13 18:30:00|9720.7|9719.2|9721.8|9720.3|9722.5|9720.6|9720.3|9718.4|293
1589394900000|2020-05-13 18:35:00|9721.7|9720.2|9720.2|9718.7|9722.6|9720.5|9718.7|9716.8|349
1589395200000|2020-05-13 18:40:00|9720.1|9718.6|9721.5|9719.1|9721.9|9720|9720.1|9718.2|280
1589395500000|2020-05-13 18:45:00|9721.4|9719|9722.1|9719.7|9722.8|9720.7|9721|9719|311
1589395800000|2020-05-13 18:50:00|9721.7|9720.2|9722|9720.5|9722.1|9720.5|9720.3|9718.3|320
1589396100000|2020-05-13 18:55:00|9722.1|9720.6|9723.8|9722.3|9724|9722.3|9721.8|9719.9|424
1589396400000|2020-05-13 19:00:00|9724.2|9721.8|9720.6|9718.2|9724.4|9722.3|9720|9718|207
1589396700000|2020-05-13 19:05:00|9720.5|9718.1|9722.5|9720.1|9722.6|9720.4|9719.8|9718|286
1589397000000|2020-05-13 19:10:00|9722.4|9720|9723.8|9721.4|9723.8|9722|9720.7|9718.4|372
1589397300000|2020-05-13 19:15:00|9723.9|9721.5|9723.1|9721.6|9725.2|9723.3|9722.4|9720.4|394
1589397600000|2020-05-13 19:20:00|9723.5|9721.1|9723.9|9721.5|9724.8|9723|9722.3|9720.3|366
1589397900000|2020-05-13 19:25:00|9723.8|9721.4|9726|9724.5|9726.8|9724.9|9723.8|9721.4|449
1589398200000|2020-05-13 19:30:00|9725.9|9724.4|9726.9|9724.5|9727.5|9725.6|9725.9|9723.9|326
1589398500000|2020-05-13 19:35:00|9726.5|9725|9725|9723.5|9727.2|9725.4|9724.8|9723.1|399
1589398800000|2020-05-13 19:40:00|9725.1|9723.6|9725.4|9723|9725.5|9723.9|9724.2|9722.3|363
1589399100000|2020-05-13 19:45:00|9725|9723.5|9722.8|9720.4|9725.6|9723.6|9722.2|9720.4|376
1589399400000|2020-05-13 19:50:00|9722.4|9720.9|9722.5|9721|9723.3|9721.7|9721.1|9719.2|418
1589399700000|2020-05-13 19:55:00|9722.6|9721.1|9724.4|9722.9|9725.3|9723.1|9722.6|9720.7|485
1589400000000|2020-05-13 20:00:00|9724.5|9723|9724.6|9722.2|9726.1|9724.2|9724.5|9722.2|263
1589400300000|2020-05-13 20:05:00|9724.7|9722.3|9725.6|9723.2|9725.8|9723.8|9724|9721.6|192
1589400600000|2020-05-13 20:10:00|9725.7|9723.3|9724.4|9722|9725.8|9723.8|9723.7|9721.3|134
1589400900000|2020-05-13 20:15:00|9724.5|9722.1|9724.7|9722.3|9725.1|9722.7|9724.4|9722|106
1589401200000|2020-05-13 20:20:00|9724.8|9722.4|9724.8|9722.4|9725|9722.9|9724.3|9722.2|107
1589401500000|2020-05-13 20:25:00|9724.9|9722.5|9725.3|9722.9|9726.1|9724.1|9724.1|9721.7|230
1589401800000|2020-05-13 20:30:00|9725.4|9723|9725.4|9723|9725.7|9723.7|9724.9|9722.5|131
1589402100000|2020-05-13 20:35:00|9725.3|9722.9|9724.7|9722.3|9725.6|9723.2|9724|9722|114
1589402400000|2020-05-13 20:40:00|9724.1|9722.6|9725.1|9722.7|9725.2|9722.8|9723.8|9722|122
1589402700000|2020-05-13 20:45:00|9725.2|9722.8|9724.5|9722.1|9725.5|9723.1|9722.6|9720.2|257
1589403000000|2020-05-13 20:50:00|9724.4|9722|9723.9|9721.5|9725|9722.6|9723.6|9721.2|192
1589403300000|2020-05-13 20:55:00|9723.8|9721.4|9723.4|9721|9724.6|9722.2|9722.7|9719.9|273
1589403600000|2020-05-13 21:00:00|9723.2|9720.8|9722.8|9718.9|9724.5|9720.8|9722.8|9718.3|27
1589403900000|2020-05-13 21:05:00|9724.9|9718.1|9724.5|9718.2|9725.8|9720.6|9722.7|9717.6|138
1589404200000|2020-05-13 21:10:00|9725.9|9718.6|9723.9|9719|9725.9|9720.7|9722.9|9718.1|237
1589404500000|2020-05-13 21:15:00|9724.1|9719.1|9722.5|9719.6|9724.3|9719.7|9721.7|9718|272
1589404800000|2020-05-13 21:20:00|9722.8|9719.5|9722.6|9719.5|9723.9|9720.2|9722|9719|209
1589405100000|2020-05-13 21:25:00|9722.7|9719.6|9722.4|9719.5|9723.4|9720.5|9721.3|9718.5|268
1589405400000|2020-05-13 21:30:00|9722.7|9719.4|9722.9|9719.2|9724.9|9720.3|9721.6|9715|423
1589405700000|2020-05-13 21:35:00|9723|9719.5|9722.8|9719.3|9723.2|9720.3|9721.4|9714.1|301
1589406000000|2020-05-13 21:40:00|9722.5|9719.4|9721.7|9719.3|9724|9720.6|9721.3|9715.4|209
1589406300000|2020-05-13 21:45:00|9721.6|9719.2|9726.8|9722.3|9727.7|9722.5|9720.6|9717.1|370
1589406600000|2020-05-13 21:50:00|9726.5|9722|9726.6|9720.7|9727.8|9722.7|9725.8|9717.8|571
1589406900000|2020-05-13 21:55:00|9726.5|9720.8|9725|9718.8|9727.3|9721.6|9724.6|9718.8|439
1589407200000|2020-05-13 22:00:00|9724.9|9719.4|9723.9|9721.5|9724.9|9721.8|9723|9718.4|221
1589407500000|2020-05-13 22:05:00|9723.8|9721.4|9724.8|9722.4|9725.1|9722.7|9723.8|9721.4|110
1589407800000|2020-05-13 22:10:00|9724.6|9722.2|9724.6|9722.2|9724.9|9722.5|9724.4|9722|71
1589408100000|2020-05-13 22:15:00|9724.5|9722.1|9722.1|9719.7|9724.9|9722.5|9722|9719.6|88
1589408400000|2020-05-13 22:20:00|9722.3|9719.9|9722.8|9720.4|9723.3|9720.8|9722.2|9719.8|116
1589408700000|2020-05-13 22:25:00|9723.7|9721.3|9722|9719.6|9724.3|9721.9|9721.7|9719.3|160
1589409000000|2020-05-13 22:30:00|9721.9|9719.5|9722.9|9720.5|9723.2|9720.8|9721.9|9719.5|104
1589409300000|2020-05-13 22:35:00|9723|9720.6|9722.6|9720.2|9723.1|9720.7|9721.7|9719.3|145
1589409600000|2020-05-13 22:40:00|9722.5|9720.1|9724|9721.6|9725.2|9722.8|9722.5|9720.1|157
1589409900000|2020-05-13 22:45:00|9724.1|9721.7|9724.5|9722.1|9724.8|9722.4|9723.3|9720.9|107
1589410200000|2020-05-13 22:50:00|9724.6|9722.2|9724.8|9722.4|9725|9722.6|9724.4|9722|68
1589410500000|2020-05-13 22:55:00|9724.9|9722.5|9721.8|9719.4|9725.7|9723.3|9721.1|9718.7|251
1589410800000|2020-05-13 23:00:00|9721.7|9719.3|9724.3|9721.9|9726.1|9723.7|9721.2|9718.8|383
1589411100000|2020-05-13 23:05:00|9724.4|9722|9723.9|9721.5|9725.4|9723|9721.4|9719|382
1589411400000|2020-05-13 23:10:00|9723.8|9721.4|9723.9|9721.5|9724.5|9722.1|9723.3|9720.9|163
1589411700000|2020-05-13 23:15:00|9723.8|9721.4|9724|9721.6|9724.5|9722.1|9723.3|9720.9|148
1589412000000|2020-05-13 23:20:00|9724.2|9721.8|9723.6|9721.2|9724.2|9722.2|9723.2|9720.8|112
1589412300000|2020-05-13 23:25:00|9723.7|9721.3|9722.8|9720.4|9723.8|9721.4|9722.7|9720.3|70
1589412600000|2020-05-13 23:30:00|9722.9|9720.5|9722.5|9720.1|9723.6|9721.2|9722.3|9719.9|145
1589412900000|2020-05-13 23:35:00|9722.6|9720.2|9722.7|9720.3|9722.9|9720.5|9722|9719.6|124
1589413200000|2020-05-13 23:40:00|9722.5|9720.1|9722.3|9719.9|9723|9720.6|9722|9719.8|197
1589413500000|2020-05-13 23:45:00|9722.4|9720|9721.7|9719.3|9723|9721|9721.5|9719.1|190
1589413800000|2020-05-13 23:50:00|9721.8|9719.4|9721.9|9719.5|9722.5|9720.1|9721.5|9719.1|142
1589414100000|2020-05-13 23:55:00|9721.8|9719.4|9721|9718.6|9722|9719.6|9720|9717.6|130
1589414400000|2020-05-14 00:00:00|9721.1|9718.7|9723.1|9720.7|9723.8|9721.4|9720.7|9718.3|463
1589414700000|2020-05-14 00:05:00|9723.2|9720.8|9723|9720.6|9723.8|9721.4|9721.9|9719.5|411
1589415000000|2020-05-14 00:10:00|9722.9|9720.5|9721.3|9718.9|9723.1|9720.7|9720.7|9718.3|275
1589415300000|2020-05-14 00:15:00|9721.4|9719|9721.1|9718.7|9722.3|9719.9|9720.9|9718.5|186
1589415600000|2020-05-14 00:20:00|9721.2|9718.8|9721.1|9718.7|9721.9|9719.5|9720.2|9717.8|161
1589415900000|2020-05-14 00:25:00|9721|9718.6|9722.2|9719.8|9723.1|9720.7|9720.8|9718.4|144
1589416200000|2020-05-14 00:30:00|9722|9719.6|9720.9|9718.5|9722.8|9720.4|9720.4|9718.2|202
1589416500000|2020-05-14 00:35:00|9720.8|9718.4|9721.1|9718.7|9721.3|9718.9|9720.1|9717.7|202
1589416800000|2020-05-14 00:40:00|9721.2|9718.8|9719.1|9716.7|9721.2|9718.8|9718.1|9715.7|267
1589417100000|2020-05-14 00:45:00|9719.2|9716.8|9719.2|9716.8|9720.2|9717.9|9718.1|9716|254
1589417400000|2020-05-14 00:50:00|9719.3|9716.9|9721.1|9718.7|9721.5|9719.3|9718.8|9716.6|265
1589417700000|2020-05-14 00:55:00|9720|9718.5|9721|9718.6|9721|9718.6|9718.9|9716.5|295
1589418000000|2020-05-14 01:00:00|9721.1|9718.7|9722.8|9720.4|9723.1|9720.7|9720.5|9718.5|232
1589418300000|2020-05-14 01:05:00|9722.9|9720.5|9722.4|9720|9723.1|9721.1|9721.8|9719.4|187
1589418600000|2020-05-14 01:10:00|9722.3|9719.9|9722.6|9721.1|9723.1|9721.2|9722|9719.6|199
1589418900000|2020-05-14 01:15:00|9722.5|9721|9723|9720.6|9724.1|9722|9721.8|9719.7|279
1589419200000|2020-05-14 01:20:00|9722.9|9720.5|9722.3|9719.9|9724.6|9722.4|9721.8|9719.7|284
1589419500000|2020-05-14 01:25:00|9722.2|9719.8|9722.3|9719.9|9723.3|9721.4|9721.6|9719.6|142
1589419800000|2020-05-14 01:30:00|9722.2|9719.8|9721.8|9720.3|9723.2|9720.8|9720.5|9718.1|357
1589420100000|2020-05-14 01:35:00|9722|9720.5|9724.6|9723.1|9725.1|9723.1|9722|9720|329
1589420400000|2020-05-14 01:40:00|9725.1|9722.7|9726.7|9724.3|9727.9|9725.5|9725.1|9722.7|398
1589420700000|2020-05-14 01:45:00|9726.8|9724.4|9729.3|9726.9|9729.6|9727.5|9726.3|9724.1|483
1589421000000|2020-05-14 01:50:00|9729.4|9727|9730.3|9727.9|9730.6|9728.4|9728.4|9726.2|311
1589421300000|2020-05-14 01:55:00|9729.8|9728.3|9731.5|9729.1|9732.3|9729.9|9729.1|9727.1|348
1589421600000|2020-05-14 02:00:00|9731.6|9729.2|9728.5|9727|9731.7|9729.3|9728.4|9726.5|337
1589421900000|2020-05-14 02:05:00|9728.6|9727.1|9727.7|9725.3|9729|9727.2|9726.9|9724.8|379
1589422200000|2020-05-14 02:10:00|9727.5|9725.1|9727.7|9725.3|9728.2|9726.1|9726.7|9724.9|328
1589422500000|2020-05-14 02:15:00|9727.8|9725.4|9727.1|9724.7|9728.4|9726.4|9726.7|9724.3|188
1589422800000|2020-05-14 02:20:00|9726.5|9725|9727.6|9725.2|9728.4|9726.3|9726.5|9724.5|199
1589423100000|2020-05-14 02:25:00|9727.5|9725.1|9726.9|9724.5|9727.8|9725.5|9726.3|9724.3|217
1589423400000|2020-05-14 02:30:00|9726.8|9724.4|9726.5|9724.1|9727.3|9725.1|9725.8|9723.6|226
1589423700000|2020-05-14 02:35:00|9726.6|9724.2|9725.4|9723|9726.7|9724.5|9724.8|9722.4|138
1589424000000|2020-05-14 02:40:00|9725.5|9723.1|9726|9723.6|9726.7|9724.5|9724.8|9722.8|212
1589424300000|2020-05-14 02:45:00|9725.9|9723.5|9726.7|9724.3|9727|9724.9|9725|9723.1|251
1589424600000|2020-05-14 02:50:00|9726.3|9724.8|9726.3|9724.8|9727.5|9725.5|9725.9|9723.9|197
1589424900000|2020-05-14 02:55:00|9726.9|9724.5|9725.7|9723.3|9727|9724.6|9724.7|9723|314
1589425200000|2020-05-14 03:00:00|9725.6|9723.2|9728|9725.6|9728.1|9726.1|9725.5|9723.1|221
1589425500000|2020-05-14 03:05:00|9728.1|9725.7|9727.8|9725.4|9728.2|9726|9727.5|9725.1|177
1589425800000|2020-05-14 03:10:00|9727.7|9725.3|9726.9|9725.4|9727.9|9725.8|9726.9|9724.8|214
1589426100000|2020-05-14 03:15:00|9727.5|9725.1|9727.8|9726.3|9728.4|9726.3|9727|9725|201
1589426400000|2020-05-14 03:20:00|9728.2|9725.8|9728|9725.6|9728.5|9726.4|9727|9725.2|206
1589426700000|2020-05-14 03:25:00|9727.9|9725.5|9727.7|9725.3|9728|9726|9726.9|9724.9|198
1589427000000|2020-05-14 03:30:00|9727.8|9725.4|9729.6|9727.2|9729.8|9727.4|9726.9|9724.9|199
1589427300000|2020-05-14 03:35:00|9729.7|9727.3|9729.6|9727.2|9731|9728.9|9728.7|9726.8|226
1589427600000|2020-05-14 03:40:00|9729.5|9727.1|9729|9726.6|9729.7|9727.7|9728.8|9726.6|180
1589427900000|2020-05-14 03:45:00|9729.2|9726.8|9730.7|9728.3|9730.7|9728.7|9728|9726.1|204
1589428200000|2020-05-14 03:50:00|9730.8|9728.4|9729.8|9728.3|9732.5|9730.5|9729.7|9727.7|272
1589428500000|2020-05-14 03:55:00|9729.6|9728.1|9730|9727.6|9730.9|9728.5|9729.3|9727.5|206
1589428800000|2020-05-14 04:00:00|9730.1|9727.7|9730.2|9728.7|9731.2|9729.1|9729.5|9727.1|227
1589429100000|2020-05-14 04:05:00|9730.1|9728.6|9731.3|9728.9|9731.5|9729.6|9730.1|9728.6|119
1589429400000|2020-05-14 04:10:00|9731.4|9729|9731.1|9729.6|9731.5|9729.7|9730.8|9728.7|55
1589429700000|2020-05-14 04:15:00|9731.4|9729|9731.7|9729.3|9732|9730.1|9731|9728.8|129
1589430000000|2020-05-14 04:20:00|9731.8|9729.4|9731.9|9729.5|9732.5|9730.6|9731.2|9729.1|161
1589430300000|2020-05-14 04:25:00|9731.8|9729.4|9732.3|9729.9|9732.4|9730.5|9731.4|9729.3|130
1589430600000|2020-05-14 04:30:00|9732.4|9730|9733.6|9731.2|9733.6|9731.6|9731.5|9729.4|179
1589430900000|2020-05-14 04:35:00|9733.5|9731.1|9732.9|9730.5|9733.6|9731.2|9732.5|9730.1|115
1589431200000|2020-05-14 04:40:00|9732.7|9730.3|9733.4|9731|9733.8|9731.4|9732.7|9730.3|165
1589431500000|2020-05-14 04:45:00|9733.3|9730.9|9732.6|9730.2|9733.5|9731.1|9731.5|9729.5|185
1589431800000|2020-05-14 04:50:00|9732.5|9730.1|9729.6|9727.2|9732.6|9730.3|9729.1|9727|177
1589432100000|2020-05-14 04:55:00|9729.5|9727.1|9730.2|9727.8|9730.5|9728.5|9729.1|9727.1|202
1589432400000|2020-05-14 05:00:00|9730.1|9727.7|9730.6|9728.2|9730.8|9729|9729.6|9727.4|164
1589432700000|2020-05-14 05:05:00|9730.2|9728.7|9730.7|9728.3|9730.9|9728.9|9730|9728|123
1589433000000|2020-05-14 05:10:00|9730.6|9728.2|9730.6|9728.2|9731|9729.1|9730.1|9728.1|76
1589433300000|2020-05-14 05:15:00|9730.7|9728.3|9730.8|9728.4|9730.9|9729.1|9730.1|9728|111
1589433600000|2020-05-14 05:20:00|9730.9|9728.5|9731.3|9728.9|9731.4|9729.4|9730.4|9728.2|96
1589433900000|2020-05-14 05:25:00|9731.2|9728.8|9733.3|9730.9|9733.6|9731.6|9730.7|9728.6|188
1589434200000|2020-05-14 05:30:00|9733.4|9731|9733.4|9731|9733.6|9731.7|9731.8|9730|277
1589434500000|2020-05-14 05:35:00|9732.8|9731.3|9733.9|9732.4|9734.3|9732.4|9731.8|9729.9|248
1589434800000|2020-05-14 05:40:00|9733.8|9732.3|9733.4|9731|9734.2|9732.3|9732.3|9730.1|202
1589435100000|2020-05-14 05:45:00|9733.3|9730.9|9729.6|9727.2|9733.6|9731.2|9728.7|9726.6|235
1589435400000|2020-05-14 05:50:00|9729.5|9727.1|9729.3|9727.8|9731.2|9729.1|9729.2|9727.1|259
1589435700000|2020-05-14 05:55:00|9729.7|9727.3|9731.9|9729.5|9732.4|9730.2|9729.5|9727.2|263
1589436000000|2020-05-14 06:00:00|9732.1|9729.7|9735.3|9732.9|9735.9|9733.8|9732|9729.7|414
1589436300000|2020-05-14 06:05:00|9735.2|9732.8|9735.7|9733.3|9735.9|9733.6|9732|9730.2|440
1589436600000|2020-05-14 06:10:00|9735.8|9733.4|9735.4|9733|9737.5|9735.2|9734.6|9732.7|357
1589436900000|2020-05-14 06:15:00|9735.2|9732.8|9732.9|9730.5|9735.9|9733.9|9731.5|9729.4|264
1589437200000|2020-05-14 06:20:00|9733.1|9730.7|9732|9730.5|9733.5|9731.3|9731.4|9729.2|373
1589437500000|2020-05-14 06:25:00|9732.1|9730.6|9735.1|9732.7|9735.6|9733.8|9731.7|9729.9|337
1589437800000|2020-05-14 06:30:00|9735|9732.6|9732.5|9731|9735.5|9733.8|9732|9730.4|310
1589438100000|2020-05-14 06:35:00|9732.7|9731.2|9728.1|9726.6|9732.7|9731.2|9728|9726.2|286
1589438400000|2020-05-14 06:40:00|9728|9726.5|9730.5|9728.1|9730.5|9728.4|9726|9724.1|454
1589438700000|2020-05-14 06:45:00|9730.4|9728|9729.8|9727.4|9732.6|9730.8|9729.2|9727.4|380
1589439000000|2020-05-14 06:50:00|9730|9727.6|9731.7|9730.2|9732.1|9730.6|9728.1|9726.6|377
1589439300000|2020-05-14 06:55:00|9731.8|9730.3|9732.2|9729.8|9732.9|9731.4|9729.9|9727.9|408
1589439600000|2020-05-14 07:00:00|9732.1|9729.7|9733.6|9732.1|9740.6|9738.2|9732.1|9729.7|729
1589439900000|2020-05-14 07:05:00|9733.8|9731.4|9731.1|9729.6|9734.3|9732.4|9729.7|9727.5|646
1589440200000|2020-05-14 07:10:00|9731|9729.5|9730.2|9728.7|9734.3|9731.9|9728.3|9725.9|639
1589440500000|2020-05-14 07:15:00|9730.1|9728.6|9731.2|9729.7|9732.1|9730.4|9728.6|9726.9|553
1589440800000|2020-05-14 07:20:00|9731.1|9729.6|9727.5|9726|9731.6|9730|9726.7|9724.9|468
1589441100000|2020-05-14 07:25:00|9727.7|9726.2|9731.5|9730|9732.2|9730.7|9727.4|9725.8|549
1589441400000|2020-05-14 07:30:00|9731.3|9729.8|9731.7|9730.2|9733.7|9731.8|9730.5|9728.8|584
1589441700000|2020-05-14 07:35:00|9731.5|9730|9729.2|9727.7|9731.6|9730|9727.8|9726.2|493
1589442000000|2020-05-14 07:40:00|9729.4|9727|9730.9|9729.4|9731.5|9729.9|9729|9726.8|570
1589442300000|2020-05-14 07:45:00|9731|9729.5|9730.3|9728.8|9732.2|9730.7|9729.2|9727.5|406
1589442600000|2020-05-14 07:50:00|9730.4|9728|9733.8|9731.4|9734.6|9732.8|9729.7|9727.8|579
1589442900000|2020-05-14 07:55:00|9733.7|9731.3|9733.6|9732.1|9735.2|9733.4|9732.4|9730.5|537
1589443200000|2020-05-14 08:00:00|9734|9732.5|9731.4|9729.9|9734.7|9732.8|9731|9729.3|530
1589443500000|2020-05-14 08:05:00|9731.3|9729.8|9733.7|9732.2|9734.3|9732.8|9730.2|9728.7|481
1589443800000|2020-05-14 08:10:00|9733.8|9732.3|9733.2|9731.7|9735.6|9734.1|9733.1|9731.2|340
1589444100000|2020-05-14 08:15:00|9733.3|9731.8|9731.2|9729.7|9734.3|9732.8|9731.1|9729.5|378
1589444400000|2020-05-14 08:20:00|9731.1|9729.6|9727.8|9726.3|9731.5|9729.9|9726|9723.7|551
1589444700000|2020-05-14 08:25:00|9727.9|9726.4|9726.8|9725.3|9729.4|9727.9|9726.7|9724.8|468
1589445000000|2020-05-14 08:30:00|9726.6|9725.1|9728.1|9726.6|9728.3|9726.8|9722.9|9721|587
1589445300000|2020-05-14 08:35:00|9728|9726.5|9728.4|9726.9|9730.1|9728.4|9726.7|9724.6|457
1589445600000|2020-05-14 08:40:00|9728.5|9727|9730.5|9729|9731.3|9729.5|9727.8|9725.9|440
1589445900000|2020-05-14 08:45:00|9730.4|9728.9|9728.5|9727|9731.1|9729|9727.3|9725.6|316
1589446200000|2020-05-14 08:50:00|9728.4|9726.9|9725.1|9723.6|9729.3|9727.6|9725|9723.5|350
1589446500000|2020-05-14 08:55:00|9725|9723.5|9730.2|9727.8|9730.6|9729.1|9724.8|9723.3|421
1589446800000|2020-05-14 09:00:00|9730.1|9727.7|9729.4|9727.9|9731.8|9729.9|9729.2|9727.5|411
1589447100000|2020-05-14 09:05:00|9729.5|9728|9730.4|9728.9|9730.5|9729|9727.3|9725.6|367
1589447400000|2020-05-14 09:10:00|9730.3|9728.8|9727.5|9726|9731|9729.5|9727.4|9725.5|392
1589447700000|2020-05-14 09:15:00|9727.6|9726.1|9728.8|9727.3|9729.2|9727.4|9726.6|9725.1|332
1589448000000|2020-05-14 09:20:00|9728.7|9727.2|9729.3|9726.9|9729.6|9727.7|9726.9|9725.1|278
1589448300000|2020-05-14 09:25:00|9728.9|9727.4|9729|9727.5|9729.6|9727.8|9727.9|9726|256
1589448600000|2020-05-14 09:30:00|9728.9|9727.4|9727.7|9726.2|9730|9728|9726.8|9724.8|372
1589448900000|2020-05-14 09:35:00|9727.6|9726.1|9726.9|9725.4|9729.3|9727.6|9726.4|9724.9|295
1589449200000|2020-05-14 09:40:00|9726.8|9725.3|9726.2|9724.7|9727.4|9725.9|9725.1|9723.3|364
1589449500000|2020-05-14 09:45:00|9726.1|9724.6|9726.5|9725|9727.7|9726.2|9726|9724|294
1589449800000|2020-05-14 09:50:00|9726.6|9725.1|9728.1|9726.6|9728.7|9726.8|9726|9724.3|296
1589450100000|2020-05-14 09:55:00|9728.6|9726.2|9729.3|9726.9|9731.3|9729.2|9727.6|9725.8|383
1589450400000|2020-05-14 10:00:00|9729.4|9727|9730.6|9729.1|9732.3|9730.2|9728.4|9726.8|511
1589450700000|2020-05-14 10:05:00|9730.5|9729|9744.7|9742.3|9746.2|9743.8|9728.7|9726.9|809
1589451000000|2020-05-14 10:10:00|9744.6|9742.2|9744.9|9743.4|9746.9|9744.5|9740.4|9738|721
1589451300000|2020-05-14 10:15:00|9745.3|9742.9|9740.4|9738|9745.8|9743.4|9738.4|9736.1|646
1589451600000|2020-05-14 10:20:00|9740.5|9738.1|9736.9|9734.5|9740.8|9738.7|9735.2|9733.2|553
1589451900000|2020-05-14 10:25:00|9737|9734.6|9737.8|9735.4|9740.6|9738.8|9735.3|9733.4|489
1589452200000|2020-05-14 10:30:00|9737.2|9735.7|9738.2|9736.7|9739.9|9737.9|9735.9|9733.6|465
1589452500000|2020-05-14 10:35:00|9738.5|9737|9738.9|9737.4|9740.8|9738.9|9737.6|9735.7|528
1589452800000|2020-05-14 10:40:00|9738.8|9737.3|9738.2|9736.7|9741.2|9739.3|9736.5|9734.7|417
1589453100000|2020-05-14 10:45:00|9738.3|9736.8|9744.3|9742.8|9745|9743.2|9738.1|9736.6|444
1589453400000|2020-05-14 10:50:00|9744.2|9742.7|9744.8|9743.3|9746.1|9744.6|9741.3|9739.8|648
1589453700000|2020-05-14 10:55:00|9745|9743.5|9740.8|9739.3|9748.8|9746.9|9740.7|9738.9|662
1589454000000|2020-05-14 11:00:00|9740.6|9739.1|9745.7|9744.2|9746|9744.2|9739.8|9738.3|584
1589454300000|2020-05-14 11:05:00|9745.6|9744.1|9750.6|9749.1|9751|9749.5|9745.2|9743.7|522
1589454600000|2020-05-14 11:10:00|9750.7|9749.2|9746|9744.5|9751|9749.4|9745.3|9743.8|472
1589454900000|2020-05-14 11:15:00|9746.1|9744.6|9754.1|9751.7|9755.2|9753.5|9746|9744.5|557
1589455200000|2020-05-14 11:20:00|9754.2|9751.8|9754.5|9753|9755.7|9753.9|9752|9750.1|495
1589455500000|2020-05-14 11:25:00|9754.6|9753.1|9752.2|9750.7|9756.2|9754.7|9751|9749.5|480
1589455800000|2020-05-14 11:30:00|9752.3|9750.8|9750.2|9747.8|9752.9|9751.4|9749.4|9747.5|447
1589456100000|2020-05-14 11:35:00|9749.9|9748.4|9745.1|9743.6|9751.1|9749.6|9744.9|9743.1|456
1589456400000|2020-05-14 11:40:00|9745.2|9743.7|9742.1|9740.6|9746.9|9745.3|9741|9739.5|463
1589456700000|2020-05-14 11:45:00|9742|9740.5|9739.7|9738.2|9742.1|9740.6|9738.6|9736.9|659
1589457000000|2020-05-14 11:50:00|9739.6|9738.1|9741|9739.5|9742|9740.3|9738.8|9737.3|453
1589457300000|2020-05-14 11:55:00|9740.9|9739.4|9743|9741.5|9745.3|9743.5|9740.2|9738.2|716
1589457600000|2020-05-14 12:00:00|9743.1|9741.6|9743.8|9741.4|9745.8|9743.9|9741.8|9739.8|686
1589457900000|2020-05-14 12:05:00|9743.7|9741.3|9743.5|9741.1|9746.2|9744|9742.6|9740.8|635
1589458200000|2020-05-14 12:10:00|9743.6|9741.2|9741.3|9738.9|9743.6|9741.5|9739|9736.9|581
1589458500000|2020-05-14 12:15:00|9741.2|9738.8|9739.8|9737.4|9742.7|9740.8|9737.4|9735|653
1589458800000|2020-05-14 12:20:00|9740|9737.6|9741.9|9739.5|9742|9740.1|9738.6|9736.6|428
1589459100000|2020-05-14 12:25:00|9741.8|9739.4|9741|9738.6|9742.9|9741.4|9739.9|9738|534
1589459400000|2020-05-14 12:30:00|9741.2|9738.7|9744.9|9743.4|9746.2|9744.6|9741|9738.4|585
1589459700000|2020-05-14 12:35:00|9745|9743.5|9748.3|9746.8|9751.8|9749.8|9744.9|9743.4|653
1589460000000|2020-05-14 12:40:00|9748.4|9746.9|9749.3|9746.9|9755|9753.2|9747.7|9745.7|818
1589460300000|2020-05-14 12:45:00|9748.9|9747.4|9745.8|9744.3|9751.1|9749.1|9745.8|9743.8|681
1589460600000|2020-05-14 12:50:00|9745.7|9744.2|9743|9740.6|9746.9|9745|9742.6|9740.6|650
1589460900000|2020-05-14 12:55:00|9743.1|9740.7|9741.4|9739|9745|9743|9741|9738.6|638
1589461200000|2020-05-14 13:00:00|9741.5|9739.1|9744.4|9742.9|9745.4|9743.3|9741|9739|619
1589461500000|2020-05-14 13:05:00|9744.6|9742.2|9740|9738.5|9744.8|9742.8|9737.3|9735.2|615
1589461800000|2020-05-14 13:10:00|9740.1|9738.6|9737.6|9736.1|9741.6|9739.5|9737.5|9735.5|503
1589462100000|2020-05-14 13:15:00|9737.7|9736.2|9737.4|9735.9|9738.1|9736.4|9734|9732.5|539
1589462400000|2020-05-14 13:20:00|9737.3|9735.8|9733.5|9731.1|9738.4|9736.4|9730.6|9728.7|568
1589462700000|2020-05-14 13:25:00|9733|9731.5|9737.2|9735.7|9737.7|9735.8|9732.2|9730.6|485
1589463000000|2020-05-14 13:30:00|9737.1|9735.6|9736.9|9734.5|9738.5|9736.8|9733.8|9731.6|610
1589463300000|2020-05-14 13:35:00|9736|9734.4|9738.6|9736.2|9739|9737.2|9734.4|9732.8|666
1589463600000|2020-05-14 13:40:00|9738.7|9736.3|9737.3|9735.8|9740.4|9738.4|9736.5|9734.6|546
1589463900000|2020-05-14 13:45:00|9737.4|9735.9|9739.9|9738.4|9742|9740.2|9735.1|9733.3|568
1589464200000|2020-05-14 13:50:00|9739.8|9738.3|9738.7|9736.3|9740.9|9739|9737.3|9735.4|580
1589464500000|2020-05-14 13:55:00|9738.8|9736.4|9739.2|9736.8|9739.5|9737.7|9735.9|9734.2|727
1589464800000|2020-05-14 14:00:00|9739.3|9736.9|9734.6|9733.1|9740.5|9738.9|9732.3|9730.4|1004
1589465100000|2020-05-14 14:05:00|9734.5|9733|9731.9|9730.4|9736.6|9734.8|9731.7|9729.7|835
1589465400000|2020-05-14 14:10:00|9731.8|9730.3|9718.2|9715.8|9732.5|9730.6|9714.6|9712.8|1076
1589465700000|2020-05-14 14:15:00|9718.3|9715.9|9719.1|9716.7|9722.9|9720.9|9717.4|9715|770
1589466000000|2020-05-14 14:20:00|9719|9716.6|9719|9717.5|9719.9|9717.7|9714.4|9712.5|733
1589466300000|2020-05-14 14:25:00|9718.9|9717.4|9723.3|9720.9|9723.3|9721.4|9717.4|9715.1|721
1589466600000|2020-05-14 14:30:00|9723.2|9720.8|9728.5|9727|9728.7|9727.1|9721.1|9719.3|577
1589466900000|2020-05-14 14:35:00|9728.6|9727.1|9723.9|9721.5|9728.9|9727.4|9719.9|9718|687
1589467200000|2020-05-14 14:40:00|9723.4|9721.9|9723.1|9721.6|9724.1|9722.2|9719.1|9716.9|640
1589467500000|2020-05-14 14:45:00|9723|9721.5|9722.7|9721.2|9725.9|9724.4|9720.8|9718.6|757
1589467800000|2020-05-14 14:50:00|9722.9|9721.4|9721.8|9719.4|9725.2|9723.3|9717.2|9715.3|796
1589468100000|2020-05-14 14:55:00|9721.4|9719|9718.4|9716.9|9721.7|9719.6|9715.1|9713.1|987
1589468400000|2020-05-14 15:00:00|9718.5|9716.1|9719|9716.6|9720.6|9718.6|9715.5|9713.7|845
1589468700000|2020-05-14 15:05:00|9719.1|9716.7|9716.9|9715.4|9719.9|9717.7|9716.4|9714.7|530
1589469000000|2020-05-14 15:10:00|9716.8|9715.3|9724.5|9722.1|9725.4|9723.6|9715.6|9713.7|639
1589469300000|2020-05-14 15:15:00|9724.6|9722.2|9724.8|9722.4|9725.4|9723.4|9722|9719.9|617
1589469600000|2020-05-14 15:20:00|9724.9|9722.5|9724.5|9723|9726.7|9724.6|9722.8|9720.6|590
1589469900000|2020-05-14 15:25:00|9724.4|9722.9|9726.9|9725.4|9728.5|9726.8|9723.7|9721.8|516
1589470200000|2020-05-14 15:30:00|9726.8|9725.3|9738|9735.6|9739.1|9737|9725.7|9723.9|626
1589470500000|2020-05-14 15:35:00|9738.1|9735.7|9735.5|9733.1|9738.1|9735.9|9731.1|9729.3|859
1589470800000|2020-05-14 15:40:00|9735.6|9733.2|9736.4|9734|9738.2|9736.2|9734|9731.9|830
1589471100000|2020-05-14 15:45:00|9736.2|9733.8|9729.2|9726.8|9736.4|9734|9729.2|9726.8|535
1589471400000|2020-05-14 15:50:00|9729.3|9726.9|9728.3|9726.8|9731.4|9729.5|9727.7|9725.6|568
1589471700000|2020-05-14 15:55:00|9728.2|9726.7|9729.5|9727.1|9731.6|9729.3|9727.8|9725.8|505
1589472000000|2020-05-14 16:00:00|9729.4|9727|9731.4|9729.9|9732|9729.9|9724.5|9722.3|658
1589472300000|2020-05-14 16:05:00|9731.9|9729.5|9737.9|9736.4|9738.7|9736.7|9731.6|9729.4|583
1589472600000|2020-05-14 16:10:00|9738|9736.5|9737.2|9734.8|9739.8|9737.8|9735.2|9733.3|558
1589472900000|2020-05-14 16:15:00|9737.3|9734.9|9737.4|9735.9|9741.2|9739.3|9736.3|9734|543
1589473200000|2020-05-14 16:20:00|9737.5|9735.1|9736.9|9734.5|9738|9736.2|9735.3|9733.7|412
1589473500000|2020-05-14 16:25:00|9736.3|9734.8|9741.6|9739.2|9742.8|9740.5|9735.6|9733.7|561
1589473800000|2020-05-14 16:30:00|9741.5|9739.1|9742.7|9740.3|9743|9741.5|9739.9|9738.1|535
1589474100000|2020-05-14 16:35:00|9742.6|9740.2|9740.9|9739.4|9743.1|9741.1|9740.5|9738.8|392
1589474400000|2020-05-14 16:40:00|9740.7|9739.2|9741|9738.6|9743|9741|9739.8|9738|382
1589474700000|2020-05-14 16:45:00|9740.9|9738.5|9743.7|9741.3|9744|9741.7|9739.7|9737.8|572
1589475000000|2020-05-14 16:50:00|9743.8|9741.4|9742.5|9741|9743.9|9741.9|9740.7|9738.7|444
1589475300000|2020-05-14 16:55:00|9742.4|9740.9|9743.6|9742.1|9745|9743.3|9742.1|9740.6|455
1589475600000|2020-05-14 17:00:00|9744|9741.6|9742.9|9741.4|9746|9744.2|9742.9|9741.1|461
1589475900000|2020-05-14 17:05:00|9743|9741.5|9743.2|9741.7|9745.2|9743.7|9742.6|9740.8|400
1589476200000|2020-05-14 17:10:00|9743.1|9741.6|9742.6|9741.1|9744|9741.8|9742.2|9740.4|297
1589476500000|2020-05-14 17:15:00|9742.4|9740.9|9741.6|9739.2|9743.3|9741.4|9741.1|9739.2|326
1589476800000|2020-05-14 17:20:00|9741.7|9739.3|9736.3|9734.8|9742|9740|9736.2|9734.7|405
1589477100000|2020-05-14 17:25:00|9736.7|9734.3|9738.9|9737.4|9740.3|9738.8|9736.4|9734.3|488
1589477400000|2020-05-14 17:30:00|9738.8|9737.3|9738.7|9736.3|9739.9|9738.2|9737.5|9735.6|375
1589477700000|2020-05-14 17:35:00|9738.2|9736.7|9739.1|9736.7|9740|9737.9|9736.6|9734.6|327
1589478000000|2020-05-14 17:40:00|9739|9736.6|9742.3|9740.8|9743.1|9741|9738.6|9736.6|365
1589478300000|2020-05-14 17:45:00|9742.2|9740.7|9744|9741.6|9745.5|9743.4|9741.6|9739.8|426
1589478600000|2020-05-14 17:50:00|9743.9|9741.5|9744.6|9742.2|9744.9|9743|9742.8|9740.8|391
1589478900000|2020-05-14 17:55:00|9744.7|9742.3|9744.4|9742.9|9745.9|9744.1|9744.1|9742.2|389
1589479200000|2020-05-14 18:00:00|9744.5|9743|9743.8|9741.4|9745.5|9744|9742.2|9740.2|375
1589479500000|2020-05-14 18:05:00|9743.7|9741.3|9745|9742.6|9745.8|9744|9742.6|9740.6|399
1589479800000|2020-05-14 18:10:00|9745.1|9742.7|9744|9742.5|9745.2|9743|9743.7|9741.7|270
1589480100000|2020-05-14 18:15:00|9744.4|9742|9743.6|9742.1|9745|9743.1|9742.6|9740.7|386
1589480400000|2020-05-14 18:20:00|9743.7|9742.2|9742.5|9741|9745.4|9743.6|9742.4|9740.3|433
1589480700000|2020-05-14 18:25:00|9742.4|9740.9|9745.2|9742.8|9746.7|9744.9|9741.9|9740.3|324
1589481000000|2020-05-14 18:30:00|9745|9742.6|9744.4|9742.9|9746.6|9744.5|9744.4|9742.3|344
1589481300000|2020-05-14 18:35:00|9744.3|9742.8|9747.4|9745|9747.4|9745.5|9744|9742|212
1589481600000|2020-05-14 18:40:00|9747.3|9744.9|9744.4|9742.9|9747.6|9745.8|9744.4|9742.5|206
1589481900000|2020-05-14 18:45:00|9744.5|9743|9745.1|9743.6|9745.9|9744.1|9743.8|9741.8|311
1589482200000|2020-05-14 18:50:00|9745.2|9743.7|9744.1|9742.6|9746.6|9745|9744|9742.5|268
1589482500000|2020-05-14 18:55:00|9744.2|9742.7|9744.9|9743.4|9746.2|9744.2|9743.2|9741.3|377
1589482800000|2020-05-14 19:00:00|9744.7|9743.2|9745.3|9742.9|9746.3|9744.1|9744.3|9742.3|407
1589483100000|2020-05-14 19:05:00|9745.4|9743|9745.2|9743.7|9746.2|9744.2|9744.3|9742.3|255
1589483400000|2020-05-14 19:10:00|9745.1|9743.6|9740.8|9738.4|9746|9744|9740.4|9738.3|399
1589483700000|2020-05-14 19:15:00|9740.7|9738.3|9739.2|9736.8|9741.5|9739.7|9737.6|9735.6|379
1589484000000|2020-05-14 19:20:00|9738.9|9736.5|9740.4|9738|9741|9738.9|9738.4|9736.5|466
1589484300000|2020-05-14 19:25:00|9740.5|9738.1|9738.2|9735.8|9741.1|9739.1|9737|9734.7|484
1589484600000|2020-05-14 19:30:00|9738.1|9735.7|9739.7|9737.3|9739.9|9738|9737.4|9735.3|463
1589484900000|2020-05-14 19:35:00|9739.8|9737.4|9738.9|9736.5|9741.2|9738.8|9735.5|9733.4|449
1589485200000|2020-05-14 19:40:00|9738.8|9736.4|9737.7|9735.3|9740.5|9738.2|9737.6|9735.2|504
1589485500000|2020-05-14 19:45:00|9737.8|9735.4|9737.6|9736.1|9740|9737.6|9736.4|9734.4|434
1589485800000|2020-05-14 19:50:00|9737.9|9735.5|9736.8|9734.4|9738.2|9736.2|9735.5|9733.5|420
1589486100000|2020-05-14 19:55:00|9736.7|9734.3|9736.7|9734.3|9737.3|9735.2|9734|9731.6|532
1589486400000|2020-05-14 20:00:00|9736.6|9734.2|9735.2|9732.8|9736.8|9734.6|9734.9|9732.5|282
1589486700000|2020-05-14 20:05:00|9735.1|9732.7|9735.9|9733.5|9736.5|9734.1|9734.9|9732.5|251
1589487000000|2020-05-14 20:10:00|9736|9733.6|9734.5|9732.1|9736|9733.6|9733.8|9731.8|266
1589487300000|2020-05-14 20:15:00|9734.3|9731.9|9736.2|9733.8|9736.3|9733.9|9734.2|9731.8|251
1589487600000|2020-05-14 20:20:00|9736.1|9733.7|9738.3|9735.9|9738.4|9736.4|9736|9733.6|157
1589487900000|2020-05-14 20:25:00|9738.1|9735.7|9736.9|9734.5|9738.5|9736.4|9736.5|9734.1|158
1589488200000|2020-05-14 20:30:00|9737|9734.6|9735.2|9732.8|9737.4|9735|9734.7|9732.3|213
1589488500000|2020-05-14 20:35:00|9735.3|9732.9|9736.7|9734.3|9737.2|9734.8|9733.9|9732|162
1589488800000|2020-05-14 20:40:00|9736.8|9734.4|9734.3|9731.9|9736.8|9734.4|9734.1|9731.7|235
1589489100000|2020-05-14 20:45:00|9734.4|9732|9734|9731.6|9735.2|9732.8|9733.7|9731.3|178
1589489400000|2020-05-14 20:50:00|9733.9|9731.5|9734.2|9731.8|9734.6|9732.2|9733.4|9731|170
1589489700000|2020-05-14 20:55:00|9734.1|9731.7|9731.8|9729.4|9734.6|9732.2|9731.3|9728.9|261
1589490000000|2020-05-14 21:00:00|9731.9|9729.3|9732.7|9728.7|9733|9729.8|9731.9|9728.5|33
1589490300000|2020-05-14 21:05:00|9733|9729.3|9732.6|9728.2|9734.6|9729.4|9732.2|9727.1|213
1589490600000|2020-05-14 21:10:00|9732.7|9728.4|9734.8|9726.1|9736|9730.1|9731.1|9723.8|753
1589490900000|2020-05-14 21:15:00|9734.7|9725.9|9733.7|9725.7|9735.4|9727.9|9731.3|9722.5|275
1589491200000|2020-05-14 21:20:00|9733.8|9726.1|9734.1|9725.9|9735.6|9729|9731.2|9723.1|326
1589491500000|2020-05-14 21:25:00|9734.3|9726.3|9733.4|9728.1|9735.7|9728.9|9731.5|9723.2|424
1589491800000|2020-05-14 21:30:00|9733.2|9727.7|9737.1|9728.7|9741.5|9731.5|9733.2|9727.7|532
1589492100000|2020-05-14 21:35:00|9736.9|9728.8|9736.2|9729.4|9737.7|9729.9|9733.5|9727.9|220
1589492400000|2020-05-14 21:40:00|9736|9729.3|9736.7|9729.7|9738|9730.5|9735.5|9728.6|245
1589492700000|2020-05-14 21:45:00|9737.2|9729.8|9737.8|9727.8|9738.5|9730.4|9734.7|9727.1|340
1589493000000|2020-05-14 21:50:00|9737.7|9727.7|9735.4|9728.1|9738|9729.5|9731.8|9725.8|259
1589493300000|2020-05-14 21:55:00|9735.8|9728.2|9736.4|9726.4|9738.5|9728.8|9734|9725|300
1589493600000|2020-05-14 22:00:00|9736.7|9726.7|9732.7|9729.2|9736.8|9730.2|9732.3|9726.3|536
1589493900000|2020-05-14 22:05:00|9732.8|9729.1|9732.9|9729.6|9733.4|9730.4|9732.2|9728.8|419
1589494200000|2020-05-14 22:10:00|9732.6|9729.7|9733.2|9730.5|9733.5|9731|9732.6|9729.4|329
1589494500000|2020-05-14 22:15:00|9733.4|9730.7|9734|9731.5|9734.4|9732|9733|9730.5|174
1589494800000|2020-05-14 22:20:00|9733.6|9731.4|9733.3|9730.9|9734|9731.4|9732.9|9730.3|240
1589495100000|2020-05-14 22:25:00|9733.4|9731|9733.8|9731.4|9734|9731.6|9733|9730.6|168
1589495400000|2020-05-14 22:30:00|9733.9|9731.5|9733.8|9731.4|9734.3|9731.9|9733.3|9730.9|301
1589495700000|2020-05-14 22:35:00|9733.9|9731.5|9733.6|9731.2|9734.1|9731.7|9733.5|9731.1|270
1589496000000|2020-05-14 22:40:00|9733.7|9731.3|9734.4|9732|9734.8|9732.4|9733.7|9731.3|129
1589496300000|2020-05-14 22:45:00|9734.5|9732.1|9735.8|9733.4|9735.9|9733.5|9733.4|9731|158
1589496600000|2020-05-14 22:50:00|9735.9|9733.5|9735.2|9732.8|9736.3|9733.9|9734.2|9731.8|187
1589496900000|2020-05-14 22:55:00|9735.3|9732.9|9735|9732.6|9735.5|9733.1|9734.7|9732.3|99
1589497200000|2020-05-14 23:00:00|9734.9|9732.5|9734.3|9731.9|9735.4|9733|9734.1|9731.7|124
1589497500000|2020-05-14 23:05:00|9734.2|9731.8|9734.4|9732|9735.3|9732.9|9734.1|9731.7|132
1589497800000|2020-05-14 23:10:00|9734.3|9731.9|9733.8|9731.4|9734.4|9732.1|9733.5|9731.3|143
1589498100000|2020-05-14 23:15:00|9733.7|9731.3|9732.6|9730.2|9733.8|9731.7|9732.2|9729.8|240
1589498400000|2020-05-14 23:20:00|9732.7|9730.3|9732.2|9729.8|9733.3|9730.9|9731.9|9729.6|171
1589498700000|2020-05-14 23:25:00|9732.3|9729.9|9732.6|9730.2|9733.2|9730.8|9732.1|9729.7|199
1589499000000|2020-05-14 23:30:00|9732.5|9730.1|9733.4|9731|9733.6|9731.6|9732.1|9729.7|198
1589499300000|2020-05-14 23:35:00|9733.3|9730.9|9733.7|9731.3|9733.7|9731.5|9732.8|9730.7|104
1589499600000|2020-05-14 23:40:00|9733.6|9731.2|9733.3|9730.9|9733.7|9731.3|9732.6|9730.5|140
1589499900000|2020-05-14 23:45:00|9733.2|9730.8|9733.4|9731|9733.5|9731.6|9731.8|9729.7|211
1589500200000|2020-05-14 23:50:00|9733.3|9730.9|9733.9|9731.5|9733.9|9732|9732.1|9729.8|271
1589500500000|2020-05-14 23:55:00|9733.8|9731.4|9733.7|9731.3|9734.1|9732.1|9732.9|9730.6|277
1589500800000|2020-05-15 00:00:00|9733.6|9731.2|9735.7|9733.3|9735.8|9733.6|9733|9730.7|359
1589501100000|2020-05-15 00:05:00|9735.8|9733.4|9736.7|9734.3|9738.1|9735.7|9735.8|9733.4|304
1589501400000|2020-05-15 00:10:00|9736.8|9734.4|9734.4|9732|9736.9|9734.5|9733.8|9731.5|303
1589501700000|2020-05-15 00:15:00|9734.2|9731.8|9734.8|9732.4|9735.6|9733.2|9733.8|9731.4|231
1589502000000|2020-05-15 00:20:00|9735|9732.6|9734.8|9732.4|9735.8|9733.6|9734|9731.9|251
1589502300000|2020-05-15 00:25:00|9734.5|9732.1|9733.7|9732.2|9734.6|9732.5|9733.2|9731.2|217
1589502600000|2020-05-15 00:30:00|9733.6|9732.1|9733.3|9730.9|9734.3|9732.4|9732.7|9730.6|259
1589502900000|2020-05-15 00:35:00|9733.2|9730.8|9735.2|9732.8|9737.4|9735|9732.8|9730.6|358
1589503200000|2020-05-15 00:40:00|9735.1|9732.7|9736.2|9733.8|9736.9|9735|9735|9732.6|257
1589503500000|2020-05-15 00:45:00|9736.3|9733.9|9738.9|9736.5|9739.6|9737.6|9735.8|9733.4|332
1589503800000|2020-05-15 00:50:00|9739|9736.6|9735.7|9733.3|9739.5|9737.5|9735.4|9733|491
1589504100000|2020-05-15 00:55:00|9735.6|9733.2|9734.6|9732.2|9736.4|9734.2|9733.9|9731.7|307
1589504400000|2020-05-15 01:00:00|9734.4|9732|9734.6|9733.1|9735|9733.1|9732.5|9730.5|253
1589504700000|2020-05-15 01:05:00|9734.5|9733|9735.1|9732.7|9735.7|9733.8|9733.7|9731.7|268
1589505000000|2020-05-15 01:10:00|9735|9732.6|9734.7|9732.3|9735.8|9733.9|9733.7|9731.6|354
1589505300000|2020-05-15 01:15:00|9734.6|9732.2|9733.1|9730.7|9735.3|9733.4|9732.7|9730.3|335
1589505600000|2020-05-15 01:20:00|9733|9730.6|9732.3|9729.9|9734.5|9732.1|9732.3|9729.9|258
1589505900000|2020-05-15 01:25:00|9732.4|9730|9733.7|9731.3|9733.8|9731.4|9732.3|9729.9|216
1589506200000|2020-05-15 01:30:00|9733.6|9731.2|9733.2|9730.8|9733.6|9731.2|9732.2|9730|209
1589506500000|2020-05-15 01:35:00|9733.1|9730.7|9735.3|9732.9|9735.4|9733|9732.4|9730|244
1589506800000|2020-05-15 01:40:00|9735.4|9733|9736|9733.6|9736.5|9734.2|9734.8|9732.8|297
1589507100000|2020-05-15 01:45:00|9735.4|9733.9|9736.1|9733.7|9736.7|9734.8|9734.8|9732.7|285
1589507400000|2020-05-15 01:50:00|9736.2|9733.8|9735.9|9733.5|9736.3|9734.4|9734.6|9732.6|325
1589507700000|2020-05-15 01:55:00|9736|9733.6|9735.8|9733.4|9736.4|9734.4|9734|9731.7|238
1589508000000|2020-05-15 02:00:00|9735.5|9733.1|9736.2|9733.8|9737.8|9735.4|9735|9732.8|368
1589508300000|2020-05-15 02:05:00|9736.4|9734|9735.9|9733.5|9736.7|9734.5|9734.3|9732.3|264
1589508600000|2020-05-15 02:10:00|9735.8|9733.4|9737.2|9734.8|9737.2|9734.8|9735|9733|391
1589508900000|2020-05-15 02:15:00|9737|9734.6|9738|9735.6|9739|9736.9|9736.4|9734.4|454
1589509200000|2020-05-15 02:20:00|9738.1|9735.7|9739.2|9737.7|9739.6|9737.9|9736.9|9735|392
1589509500000|2020-05-15 02:25:00|9739.5|9737.1|9737.6|9735.2|9739.6|9737.6|9737|9734.6|266
1589509800000|2020-05-15 02:30:00|9737.4|9735|9737.6|9735.2|9738.5|9736.3|9737|9734.6|223
1589510100000|2020-05-15 02:35:00|9737.5|9735.1|9736.9|9734.5|9737.6|9735.2|9735.6|9733.4|264
1589510400000|2020-05-15 02:40:00|9737|9734.6|9737.1|9734.7|9737.9|9735.7|9736.1|9734.1|264
1589510700000|2020-05-15 02:45:00|9737|9734.6|9737.6|9735.2|9737.9|9735.5|9735.9|9733.9|266
1589511000000|2020-05-15 02:50:00|9737.7|9735.3|9736.5|9734.1|9737.8|9735.4|9735.7|9733.3|217
1589511300000|2020-05-15 02:55:00|9736.3|9733.9|9736|9733.6|9736.4|9734.2|9735.1|9732.7|209
1589511600000|2020-05-15 03:00:00|9735.9|9733.5|9735.9|9733.5|9736.8|9734.8|9735.2|9733.2|243
1589511900000|2020-05-15 03:05:00|9735.4|9733.9|9736|9733.6|9736.8|9734.7|9735.2|9733.1|252
1589512200000|2020-05-15 03:10:00|9736.1|9733.7|9734.9|9732.5|9736.6|9734.5|9734.3|9732.2|282
1589512500000|2020-05-15 03:15:00|9734.8|9732.4|9735.2|9732.8|9735.7|9733.7|9734|9732|184
1589512800000|2020-05-15 03:20:00|9735.1|9732.7|9734.1|9731.7|9735.2|9732.8|9733.6|9731.6|213
1589513100000|2020-05-15 03:25:00|9734.2|9731.8|9733.1|9730.7|9734.2|9731.8|9733|9730.6|248
1589513400000|2020-05-15 03:30:00|9733|9730.6|9732.8|9730.4|9733.1|9731.1|9731.9|9729.6|253
1589513700000|2020-05-15 03:35:00|9732.9|9730.5|9733|9730.6|9733.2|9731.3|9731.8|9729.7|286
1589514000000|2020-05-15 03:40:00|9733.1|9730.7|9733.1|9730.7|9734|9731.6|9732.6|9730.5|158
1589514300000|2020-05-15 03:45:00|9733|9730.6|9734.1|9731.7|9734.4|9732.4|9732.4|9730.5|181
1589514600000|2020-05-15 03:50:00|9734|9731.6|9733.7|9732.2|9734.3|9732.3|9732.7|9730.6|151
1589514900000|2020-05-15 03:55:00|9734.2|9731.8|9732.9|9731.4|9734.2|9732.3|9732.6|9730.6|269
1589515200000|2020-05-15 04:00:00|9733.4|9731|9735.1|9732.7|9735.1|9733.2|9733|9730.9|184
1589515500000|2020-05-15 04:05:00|9734.7|9733.2|9733.7|9732.2|9734.9|9733.2|9733.4|9731.5|226
1589515800000|2020-05-15 04:10:00|9733.8|9732.3|9734.3|9731.9|9734.4|9732.5|9733.2|9731.3|135
1589516100000|2020-05-15 04:15:00|9734.2|9731.8|9734|9731.6|9735|9732.9|9733.5|9731.6|138
1589516400000|2020-05-15 04:20:00|9733.7|9732.2|9733.7|9732.2|9734.5|9732.7|9733.6|9731.5|123
1589516700000|2020-05-15 04:25:00|9733.6|9732.1|9733.2|9731.7|9734.5|9732.7|9733|9731|144
1589517000000|2020-05-15 04:30:00|9733.1|9731.6|9733.2|9730.8|9733.9|9731.9|9732.3|9730.3|168
1589517300000|2020-05-15 04:35:00|9733.3|9730.9|9733.5|9731.1|9733.7|9731.7|9732.6|9730.7|167
1589517600000|2020-05-15 04:40:00|9733.4|9731|9733.2|9730.8|9734.2|9732.2|9732.6|9730.7|200
1589517900000|2020-05-15 04:45:00|9733.1|9730.7|9733.5|9731.1|9733.9|9731.7|9732.6|9730.5|149
1589518200000|2020-05-15 04:50:00|9732.8|9731.3|9734.3|9731.9|9734.4|9732.4|9732.8|9730.8|185
1589518500000|2020-05-15 04:55:00|9734.2|9731.8|9733.3|9730.9|9735.2|9733.2|9732.8|9730.9|270
1589518800000|2020-05-15 05:00:00|9733.2|9730.8|9735.2|9732.8|9735.3|9733.4|9732.6|9730.7|251
1589519100000|2020-05-15 05:05:00|9735.1|9732.7|9734|9731.6|9735.1|9733|9732.8|9730.8|307
1589519400000|2020-05-15 05:10:00|9733.9|9731.5|9732.9|9730.5|9734.1|9732.2|9732.4|9730.5|216
1589519700000|2020-05-15 05:15:00|9733|9730.6|9732.9|9730.5|9733.1|9731.2|9732.2|9730.3|145
1589520000000|2020-05-15 05:20:00|9733|9730.6|9733|9730.6|9733.2|9731.5|9732.4|9730.4|111
1589520300000|2020-05-15 05:25:00|9733.1|9730.7|9733.1|9730.7|9735.3|9732.9|9732.4|9730.3|217
1589520600000|2020-05-15 05:30:00|9733|9730.6|9734.5|9732.1|9735.3|9733.4|9732.3|9730.3|261
1589520900000|2020-05-15 05:35:00|9734.4|9732|9733.5|9731.1|9734.9|9732.8|9733.3|9731|189
1589521200000|2020-05-15 05:40:00|9733.3|9731.8|9731.7|9729.3|9734.1|9732.1|9731.2|9729.2|228
1589521500000|2020-05-15 05:45:00|9731.2|9729.7|9731.7|9729.3|9732.2|9730.3|9731|9729|146
1589521800000|2020-05-15 05:50:00|9731.5|9730|9733|9730.6|9733|9731.1|9731.1|9729.1|245
1589522100000|2020-05-15 05:55:00|9732.9|9730.5|9731.7|9729.3|9733.8|9731.8|9731.7|9729.3|212
1589522400000|2020-05-15 06:00:00|9731.8|9729.4|9728.7|9726.3|9733.1|9730.9|9728|9726.2|308
1589522700000|2020-05-15 06:05:00|9728.6|9726.2|9731.7|9729.3|9735|9732.8|9728.6|9726.2|445
1589523000000|2020-05-15 06:10:00|9731.8|9729.4|9731.8|9729.4|9733|9730.8|9731.3|9728.9|300
1589523300000|2020-05-15 06:15:00|9731.9|9729.5|9730.7|9729.2|9731.9|9730|9729.4|9727.5|332
1589523600000|2020-05-15 06:20:00|9731.2|9728.8|9731|9729.5|9731.5|9729.5|9729.2|9727|272
1589523900000|2020-05-15 06:25:00|9731.1|9729.6|9734.4|9732|9735.5|9733.5|9729.9|9728|296
1589524200000|2020-05-15 06:30:00|9734.5|9732.1|9732.6|9731.1|9736.4|9734.4|9732.5|9730.6|462
1589524500000|2020-05-15 06:35:00|9732.5|9731|9737.3|9734.9|9737.5|9735.5|9731.8|9729.8|395
1589524800000|2020-05-15 06:40:00|9737.2|9734.8|9737.6|9735.2|9739|9737|9735.8|9733.9|367
1589525100000|2020-05-15 06:45:00|9737.5|9735.1|9736.2|9734.7|9738.6|9736.9|9734.9|9733.4|438
1589525400000|2020-05-15 06:50:00|9736.3|9734.8|9741|9738.6|9741|9739.1|9736.2|9734.3|375
1589525700000|2020-05-15 06:55:00|9740.9|9738.5|9739.7|9737.3|9741.2|9738.8|9738|9736|339
1589526000000|2020-05-15 07:00:00|9739.6|9737.2|9739.5|9738|9741.2|9739.4|9736.8|9734.8|613
1589526300000|2020-05-15 07:05:00|9739.4|9737.9|9740.5|9739|9743.4|9741.4|9737.6|9735.6|409
1589526600000|2020-05-15 07:10:00|9740.6|9739.1|9733.1|9730.7|9741.1|9739.4|9732.4|9730.5|602
1589526900000|2020-05-15 07:15:00|9733|9730.6|9732.6|9730.2|9735.8|9734|9732.3|9730.1|611
1589527200000|2020-05-15 07:20:00|9732.5|9730.1|9731|9728.6|9733.1|9731.2|9729.5|9727.6|528
1589527500000|2020-05-15 07:25:00|9731.1|9728.7|9728|9726.5|9731.1|9728.8|9724.2|9722.1|626
1589527800000|2020-05-15 07:30:00|9727.9|9726.4|9727.3|9725.8|9728.8|9727.3|9725.8|9723.9|476
1589528100000|2020-05-15 07:35:00|9727.4|9725.9|9726.7|9725.2|9730.5|9728.8|9725.8|9723.8|488
1589528400000|2020-05-15 07:40:00|9727.5|9725.1|9726.4|9724|9728.2|9726.3|9724.7|9723|430
1589528700000|2020-05-15 07:45:00|9725.9|9724.4|9727.2|9725.7|9730.8|9728.9|9725.1|9723.2|484
1589529000000|2020-05-15 07:50:00|9727.1|9725.6|9726.7|9725.2|9728.6|9726.9|9726.1|9724.2|402
1589529300000|2020-05-15 07:55:00|9726.5|9725|9725.1|9722.7|9727.5|9725.5|9722.9|9720.9|572
1589529600000|2020-05-15 08:00:00|9725.3|9722.9|9725.2|9722.8|9728|9726|9724.1|9722.1|573
1589529900000|2020-05-15 08:05:00|9724.6|9723.1|9728.8|9727.3|9728.9|9727.3|9722.4|9720.5|590
1589530200000|2020-05-15 08:10:00|9728.9|9727.4|9728.2|9726.7|9730.4|9728.7|9727.3|9725.4|477
1589530500000|2020-05-15 08:15:00|9728.1|9726.6|9729.1|9727.6|9730.7|9728.8|9727.9|9726|443
1589530800000|2020-05-15 08:20:00|9728.9|9727.4|9727.7|9726.2|9730.9|9729|9727.5|9726|352
1589531100000|2020-05-15 08:25:00|9728.2|9725.8|9731.3|9728.9|9732|9730.2|9727.3|9725.7|368
1589531400000|2020-05-15 08:30:00|9731.2|9728.8|9731.6|9730.1|9734.7|9733.1|9730.6|9728.6|441
1589531700000|2020-05-15 08:35:00|9731.5|9730|9732.4|9730|9733.1|9731.2|9728.6|9727.1|432
1589532000000|2020-05-15 08:40:00|9732|9730.5|9731.8|9730.3|9732.9|9731.1|9729.2|9727.2|375
1589532300000|2020-05-15 08:45:00|9732.3|9729.9|9736.3|9734.8|9736.8|9735|9731.9|9729.8|343
1589532600000|2020-05-15 08:50:00|9736.2|9734.7|9730.9|9729.4|9737|9735.2|9730.3|9728.4|559
1589532900000|2020-05-15 08:55:00|9731|9729.5|9733.6|9731.2|9734|9732|9730.3|9728.3|372
1589533200000|2020-05-15 09:00:00|9734|9731.6|9733.6|9732.1|9737.3|9735.2|9733.3|9731.4|435
1589533500000|2020-05-15 09:05:00|9733.7|9732.2|9732.1|9729.7|9734.7|9733.1|9730.8|9728.8|398
1589533800000|2020-05-15 09:10:00|9732|9729.6|9727.4|9725|9732.8|9730.9|9725.7|9723.7|549
1589534100000|2020-05-15 09:15:00|9727.5|9725.1|9727.7|9726.2|9728.5|9726.8|9726.3|9724.4|317
1589534400000|2020-05-15 09:20:00|9727.8|9726.3|9728.6|9726.2|9729.1|9727.4|9725.5|9723.5|385
1589534700000|2020-05-15 09:25:00|9728.7|9726.3|9725.2|9723.7|9729.5|9727.5|9724|9721.9|390
1589535000000|2020-05-15 09:30:00|9725.1|9723.6|9727.9|9725.5|9729|9727.1|9724.7|9722.8|497
1589535300000|2020-05-15 09:35:00|9727.3|9725.8|9731.7|9730.2|9732.2|9730.2|9727.2|9725.7|319
1589535600000|2020-05-15 09:40:00|9732.2|9729.8|9728.9|9726.5|9732.2|9730.2|9727.7|9725.9|357
1589535900000|2020-05-15 09:45:00|9728.8|9726.4|9728.5|9727|9729.4|9727.7|9725.9|9724.2|462
1589536200000|2020-05-15 09:50:00|9728.3|9726.8|9729.9|9728.4|9730.2|9728.5|9728|9726.1|344
1589536500000|2020-05-15 09:55:00|9730.3|9727.9|9727.8|9726.3|9730.4|9728.4|9726.4|9724.4|340
1589536800000|2020-05-15 10:00:00|9727.9|9726.4|9726.9|9725.4|9730.4|9728.7|9724.7|9723|466
1589537100000|2020-05-15 10:05:00|9727|9725.5|9724.4|9722.9|9727.4|9725.6|9723.9|9721.9|365
1589537400000|2020-05-15 10:10:00|9724.2|9722.7|9723.9|9722.4|9725.7|9724.1|9723|9721.1|313
1589537700000|2020-05-15 10:15:00|9724|9722.5|9722.4|9720.9|9724.6|9722.7|9720.9|9719|358
1589538000000|2020-05-15 10:20:00|9722.3|9720.8|9723.1|9721.6|9723.4|9721.7|9720.6|9719.1|333
1589538300000|2020-05-15 10:25:00|9723|9721.5|9724.3|9722.8|9725.4|9723.5|9721.8|9720.3|319
1589538600000|2020-05-15 10:30:00|9724.4|9722.9|9728.7|9727.2|9728.9|9727.4|9724.3|9722.6|454
1589538900000|2020-05-15 10:35:00|9728.6|9727.1|9728.2|9726.7|9729.7|9727.9|9725.2|9723.4|502
1589539200000|2020-05-15 10:40:00|9728.3|9726.8|9728.2|9725.8|9731.9|9729.7|9726.9|9724.6|549
1589539500000|2020-05-15 10:45:00|9728.3|9725.9|9728.7|9727.2|9729.5|9727.8|9727|9725.5|357
1589539800000|2020-05-15 10:50:00|9728.6|9727.1|9728.1|9726.6|9730|9728.5|9726.9|9725|473
1589540100000|2020-05-15 10:55:00|9728|9726.5|9728.3|9726.8|9729|9727.1|9725.8|9723.8|395
1589540400000|2020-05-15 11:00:00|9728.8|9726.4|9730|9728.5|9732.3|9730.4|9727.9|9726|519
1589540700000|2020-05-15 11:05:00|9730.1|9728.6|9727.9|9726.4|9731.7|9729.8|9724.4|9722.9|539
1589541000000|2020-05-15 11:10:00|9728|9726.5|9727.8|9726.3|9728.3|9726.5|9725.2|9723.7|448
1589541300000|2020-05-15 11:15:00|9727.7|9726.2|9731.4|9729.9|9732.2|9730.4|9727|9725.2|355
1589541600000|2020-05-15 11:20:00|9731.2|9729.7|9732.7|9731.2|9733.7|9732.2|9730.9|9729.4|376
1589541900000|2020-05-15 11:25:00|9732.6|9731.1|9733.4|9731.9|9735.8|9733.9|9731.7|9729.9|477
1589542200000|2020-05-15 11:30:00|9733.5|9732|9733.7|9732.2|9735.9|9733.9|9731.2|9729.7|586
1589542500000|2020-05-15 11:35:00|9733.6|9732.1|9737|9734.6|9737.7|9735.8|9732.2|9730.3|522
1589542800000|2020-05-15 11:40:00|9736.5|9735|9734.1|9731.7|9737|9735.1|9733.6|9731.5|491
1589543100000|2020-05-15 11:45:00|9733.9|9732.4|9736.5|9735|9737.7|9735.6|9733.6|9731.5|436
1589543400000|2020-05-15 11:50:00|9736.4|9734.9|9736.7|9734.3|9738.5|9736.5|9735.8|9733.9|477
1589543700000|2020-05-15 11:55:00|9736.1|9734.6|9735.9|9734.4|9737.2|9735.7|9734.9|9733|391
1589544000000|2020-05-15 12:00:00|9735.8|9734.3|9741.5|9740|9741.9|9740.2|9735.7|9734|565
1589544300000|2020-05-15 12:05:00|9741.6|9740.1|9739.3|9737.8|9745.7|9743.9|9738.2|9736.4|662
1589544600000|2020-05-15 12:10:00|9739.6|9738.1|9736.6|9735.1|9742.5|9741|9736.4|9734.9|571
1589544900000|2020-05-15 12:15:00|9736.7|9735.2|9737.1|9735.6|9738.8|9736.9|9736.5|9734.2|544
1589545200000|2020-05-15 12:20:00|9737|9735.5|9735.6|9733.2|9740.4|9738.4|9735|9733|575
1589545500000|2020-05-15 12:25:00|9735.1|9733.6|9735.8|9733.4|9738.5|9736.1|9733.7|9731.3|606
1589545800000|2020-05-15 12:30:00|9735.6|9733.2|9733.6|9731.2|9737.8|9735.8|9732.4|9730.4|634
1589546100000|2020-05-15 12:35:00|9733.7|9731.3|9719.9|9717.5|9733.8|9731.9|9717.6|9715.2|680
1589546400000|2020-05-15 12:40:00|9719.8|9717.4|9710.6|9708.2|9723.1|9720.7|9710.1|9707.9|1036
1589546700000|2020-05-15 12:45:00|9710.5|9708.1|9714.9|9713.4|9717.9|9715.9|9704.6|9702.5|1027
1589547000000|2020-05-15 12:50:00|9715|9713.5|9716.5|9714.1|9717.5|9715.6|9713.7|9711.7|716
1589547300000|2020-05-15 12:55:00|9716.4|9714|9711.7|9710.2|9716.4|9714.2|9711.2|9708.9|660
1589547600000|2020-05-15 13:00:00|9712.1|9709.7|9710.4|9708|9717.6|9715.2|9708.8|9707|841
1589547900000|2020-05-15 13:05:00|9710.5|9708.1|9705|9702.6|9711.3|9709.2|9703.6|9701.7|643
1589548200000|2020-05-15 13:10:00|9704.7|9703.2|9707.9|9705.5|9708.1|9705.8|9704.1|9702.1|569
1589548500000|2020-05-15 13:15:00|9708|9705.6|9704|9701.6|9710|9708|9703.1|9701|522
1589548800000|2020-05-15 13:20:00|9704.1|9701.7|9701.5|9699.1|9705|9703|9699.1|9697.6|463
1589549100000|2020-05-15 13:25:00|9701.6|9699.2|9704.8|9703.3|9705.5|9703.7|9700.5|9698.8|459
1589549400000|2020-05-15 13:30:00|9704.7|9703.2|9705.1|9703.6|9706.3|9704|9701.7|9699.9|572
1589549700000|2020-05-15 13:35:00|9704.9|9703.4|9700.4|9698|9707.4|9705.3|9700.3|9698|638
1589550000000|2020-05-15 13:40:00|9700.5|9698.1|9703.5|9701.1|9705.1|9703.3|9698.8|9697|611
1589550300000|2020-05-15 13:45:00|9703.4|9701|9705.2|9702.8|9705.2|9702.9|9700.3|9698.5|498
1589550600000|2020-05-15 13:50:00|9705.3|9702.9|9707.7|9706.2|9708.3|9706.4|9702.8|9700.9|528
1589550900000|2020-05-15 13:55:00|9708.2|9705.8|9709.6|9706.8|9711.7|9709.8|9705.9|9703.8|560
1589551200000|2020-05-15 14:00:00|9709.3|9706.9|9714.8|9712.4|9716.4|9714.4|9709|9706.6|771
1589551500000|2020-05-15 14:05:00|9714.7|9712.3|9709.8|9707.4|9715.7|9713.6|9709.4|9707.4|607
1589551800000|2020-05-15 14:10:00|9709.6|9708.1|9709.4|9707|9711|9709|9707.2|9705.2|552
1589552100000|2020-05-15 14:15:00|9709.3|9706.9|9714.6|9712.2|9715.3|9712.9|9709|9706.8|595
1589552400000|2020-05-15 14:20:00|9714.3|9712.8|9713.8|9712.3|9715.5|9713.5|9712.9|9710.8|514
1589552700000|2020-05-15 14:25:00|9714.2|9712.7|9714.8|9712.4|9715.5|9713.3|9711.6|9709.5|489
1589553000000|2020-05-15 14:30:00|9714.6|9712.2|9715.6|9714.1|9717.3|9715.4|9714.2|9712.1|507
1589553300000|2020-05-15 14:35:00|9715.7|9714.2|9714.8|9713.3|9716.8|9715.1|9713.1|9711.1|549
1589553600000|2020-05-15 14:40:00|9714.7|9713.2|9719.1|9717.6|9720.2|9718.7|9714.7|9713.2|569
1589553900000|2020-05-15 14:45:00|9719.5|9717.1|9719.1|9717.6|9723.7|9722.2|9719|9717.1|581
1589554200000|2020-05-15 14:50:00|9719|9717.5|9719.9|9718.4|9725.2|9723.7|9718.6|9716.8|706
1589554500000|2020-05-15 14:55:00|9719.8|9718.3|9727|9725.5|9732.2|9730.3|9719.8|9718.3|926
1589554800000|2020-05-15 15:00:00|9727.1|9725.6|9726.3|9724.8|9728.8|9727.3|9723.1|9721.4|634
1589555100000|2020-05-15 15:05:00|9726.4|9724.9|9722.4|9720.9|9727|9725.5|9721.5|9720|501
1589555400000|2020-05-15 15:10:00|9722.8|9721.3|9723.7|9722.2|9724.6|9723.1|9722.3|9720.5|441
1589555700000|2020-05-15 15:15:00|9723.6|9722.1|9725.6|9724.1|9726.2|9724.7|9722.4|9720.9|498
1589556000000|2020-05-15 15:20:00|9725.5|9724|9725|9723.5|9726.4|9724.6|9724.1|9722.6|388
1589556300000|2020-05-15 15:25:00|9724.7|9723.2|9731.9|9730.4|9732.7|9730.6|9724|9722.4|594
1589556600000|2020-05-15 15:30:00|9731.6|9730.1|9726.1|9724.6|9731.8|9730.2|9725.5|9724|521
1589556900000|2020-05-15 15:35:00|9726.2|9724.7|9728.4|9726.9|9729.7|9727.9|9725.3|9723.7|438
1589557200000|2020-05-15 15:40:00|9728.3|9726.8|9729.7|9727.3|9730.3|9728.4|9725.4|9723.9|414
1589557500000|2020-05-15 15:45:00|9729.6|9727.2|9728.8|9727.3|9732.3|9730.2|9727.4|9725.4|552
1589557800000|2020-05-15 15:50:00|9728.9|9727.4|9727.2|9725.7|9730|9728.4|9726.6|9724.5|510
1589558100000|2020-05-15 15:55:00|9727.1|9725.6|9727.3|9725.8|9727.6|9725.8|9722.8|9721.3|404
1589558400000|2020-05-15 16:00:00|9727.4|9725.9|9724.2|9722.7|9729.2|9727.7|9723.9|9722.4|492
1589558700000|2020-05-15 16:05:00|9724.3|9722.8|9725|9723.5|9729.3|9727.5|9723.8|9722.3|410
1589559000000|2020-05-15 16:10:00|9725.1|9723.6|9725.1|9723.6|9728.4|9726.4|9725|9723.2|452
1589559300000|2020-05-15 16:15:00|9725.2|9723.7|9727|9725.5|9728.6|9726.9|9723.9|9721.9|469
1589559600000|2020-05-15 16:20:00|9727.1|9725.6|9728.6|9727.1|9729.9|9728.4|9725.6|9724.1|521
1589559900000|2020-05-15 16:25:00|9728.7|9727.2|9727|9725.5|9729.5|9727.7|9725.8|9723.9|388
1589560200000|2020-05-15 16:30:00|9727.1|9725.6|9726.3|9724.8|9727.7|9726.2|9723|9721.5|446
1589560500000|2020-05-15 16:35:00|9726.2|9724.7|9728.4|9726.9|9728.9|9727.4|9725.8|9724.3|394
1589560800000|2020-05-15 16:40:00|9728.3|9726.8|9729.6|9728.1|9730.2|9728.7|9727.4|9725.5|348
1589561100000|2020-05-15 16:45:00|9729.5|9728|9726.7|9725.2|9730.1|9728.3|9726.1|9724.6|421
1589561400000|2020-05-15 16:50:00|9726.6|9725.1|9732.1|9730.6|9733.4|9731.5|9726.6|9725.1|383
1589561700000|2020-05-15 16:55:00|9732.2|9730.7|9731.8|9730.3|9735.3|9733.4|9731.8|9729.8|506
1589562000000|2020-05-15 17:00:00|9732.2|9729.8|9731.8|9730.3|9732.6|9730.7|9729.9|9728|349
1589562300000|2020-05-15 17:05:00|9731.9|9730.4|9732.3|9729.9|9733.5|9731.6|9731.1|9729.1|276
1589562600000|2020-05-15 17:10:00|9732.2|9729.8|9730.1|9727.7|9732.3|9730.4|9728.9|9726.9|321
1589562900000|2020-05-15 17:15:00|9729.6|9728.1|9727.6|9726.1|9731|9728.9|9727.6|9725.9|396
1589563200000|2020-05-15 17:20:00|9727.5|9726|9725.2|9723.7|9728.4|9726.9|9724.9|9723.4|329
1589563500000|2020-05-15 17:25:00|9725.4|9723.9|9729.6|9728.1|9730.1|9728.1|9725.4|9723.8|279
1589563800000|2020-05-15 17:30:00|9729.7|9728.2|9728.3|9725.9|9730.2|9728.3|9726.7|9724.9|224
1589564100000|2020-05-15 17:35:00|9728.2|9725.8|9728.4|9726|9729.3|9727.3|9727.5|9725.7|211
1589564400000|2020-05-15 17:40:00|9728.3|9725.9|9728|9726.5|9728.5|9726.8|9727.4|9725.7|169
1589564700000|2020-05-15 17:45:00|9728.1|9726.6|9726.7|9725.2|9728.7|9727|9726.6|9724.7|185
1589565000000|2020-05-15 17:50:00|9726.8|9725.3|9727.4|9725.9|9727.9|9726.1|9724.8|9722.8|288
1589565300000|2020-05-15 17:55:00|9727.3|9725.8|9726.9|9725.4|9728.4|9726.9|9726.3|9724.8|224
1589565600000|2020-05-15 18:00:00|9727|9725.5|9728|9726.5|9730.2|9728.2|9726.9|9725.4|285
1589565900000|2020-05-15 18:05:00|9727.9|9726.4|9728.3|9726.8|9728.8|9727.1|9726.4|9724.9|232
1589566200000|2020-05-15 18:10:00|9728.2|9726.7|9727.8|9726.3|9728.4|9726.9|9726.9|9725|195
1589566500000|2020-05-15 18:15:00|9727.6|9726.1|9726.1|9724.6|9728.3|9726.3|9725.9|9724.4|178
1589566800000|2020-05-15 18:20:00|9726.2|9724.7|9725.6|9724.1|9726.5|9725|9725.3|9723.8|201
1589567100000|2020-05-15 18:25:00|9725.7|9724.2|9724.6|9723.1|9725.7|9724.2|9723.6|9721.9|219
1589567400000|2020-05-15 18:30:00|9724.5|9723|9724.3|9721.9|9724.8|9723.3|9723.6|9721.9|181
1589567700000|2020-05-15 18:35:00|9724.2|9721.8|9724.7|9723.2|9725.1|9723.3|9723.8|9721.8|158
1589568000000|2020-05-15 18:40:00|9724.8|9723.3|9724.7|9723.2|9725.6|9723.7|9724.2|9722.6|206
1589568300000|2020-05-15 18:45:00|9724.8|9723.3|9725|9723.5|9726.1|9724.6|9724.6|9723.1|205
1589568600000|2020-05-15 18:50:00|9725.1|9723.6|9722.4|9720|9725.1|9723.6|9721.9|9720|239
1589568900000|2020-05-15 18:55:00|9722.3|9719.9|9722.3|9720.8|9723.1|9721.6|9720.8|9719.2|339
1589569200000|2020-05-15 19:00:00|9722.1|9720.6|9723.7|9722.2|9724.1|9722.5|9720.7|9719.2|309
1589569500000|2020-05-15 19:05:00|9723.6|9722.1|9724.4|9722.9|9725|9723.2|9723.4|9721.3|208
1589569800000|2020-05-15 19:10:00|9724.8|9722.4|9724.8|9723.3|9725.4|9723.4|9723.6|9721.2|227
1589570100000|2020-05-15 19:15:00|9724.9|9723.4|9724.3|9721.9|9725.7|9723.5|9723.6|9721.3|285
1589570400000|2020-05-15 19:20:00|9724.2|9721.8|9725.3|9723.8|9726.6|9724.4|9724|9721.6|222
1589570700000|2020-05-15 19:25:00|9725.4|9723.9|9725.2|9722.8|9725.7|9724|9724.5|9722.4|252
1589571000000|2020-05-15 19:30:00|9725.3|9722.9|9725.8|9723.4|9726.6|9724.5|9725.2|9722.9|212
1589571300000|2020-05-15 19:35:00|9725.9|9723.5|9725.9|9724.4|9726.9|9725|9724.5|9722.6|292
1589571600000|2020-05-15 19:40:00|9726|9724.5|9726.8|9724.4|9727.1|9725.5|9725.6|9723.6|238
1589571900000|2020-05-15 19:45:00|9726.7|9724.3|9725.8|9723.4|9727.2|9725.1|9725.4|9723.3|197
1589572200000|2020-05-15 19:50:00|9725.9|9723.5|9725.7|9723.3|9726|9723.6|9724.6|9722.3|244
1589572500000|2020-05-15 19:55:00|9725.8|9723.4|9723.3|9720.9|9726.5|9724.6|9722.2|9720.1|373
1589572800000|2020-05-15 20:00:00|9723.2|9720.8|9721|9718.6|9723.5|9721.1|9720.7|9718.3|372
1589573100000|2020-05-15 20:05:00|9720.9|9718.5|9722.5|9720.1|9723.8|9721.4|9720.9|9718.5|290
1589573400000|2020-05-15 20:10:00|9722.6|9720.2|9723|9720.6|9724.3|9721.9|9722.2|9719.8|234
1589573700000|2020-05-15 20:15:00|9723.1|9720.7|9723.6|9721.2|9724.3|9721.9|9722.6|9720.2|219
1589574000000|2020-05-15 20:20:00|9723.7|9721.3|9722.3|9719.9|9723.7|9721.3|9720.8|9718.8|127
1589574300000|2020-05-15 20:25:00|9722.5|9720.1|9723.1|9720.7|9725|9722.6|9722|9719.6|208
1589574600000|2020-05-15 20:30:00|9723|9720.6|9722|9719.6|9724.8|9722.4|9721.8|9719.4|168
1589574900000|2020-05-15 20:35:00|9722.2|9719.8|9721.9|9719.5|9722.3|9719.9|9721|9718.6|181
1589575200000|2020-05-15 20:40:00|9721.8|9719.4|9720.1|9717.7|9722|9719.6|9719.1|9716.7|189
1589575500000|2020-05-15 20:45:00|9720.2|9717.8|9719.6|9716.6|9721.2|9718.8|9718.9|9716.3|273
1589575800000|2020-05-15 20:50:00|9719.5|9716.9|9722.2|9718|9722.3|9718.5|9719.2|9716.4|300
1589576100000|2020-05-15 20:55:00|9722.3|9717.8|9720.4|9713.2|9722.3|9717.9|9718.6|9711.9|531
1589745600000|2020-05-17 20:00:00|9734.8|9718.8|9725.2|9716.5|9734.8|9722.1|9722.9|9706.9|60
1589745900000|2020-05-17 20:05:00|9725.1|9717.1|9735.3|9719.3|9735.3|9721.8|9724.4|9716|36
1589746200000|2020-05-17 20:10:00|9732.5|9716.5|9732.4|9716.4|9735.5|9719.5|9732.4|9716.4|8
1589746500000|2020-05-17 20:15:00|9733.3|9717.3|9733.5|9717.5|9735.5|9719.5|9733.3|9717.3|6
1589746800000|2020-05-17 20:20:00|9725.1|9716.3|9728.5|9722.1|9728.5|9722.1|9722.5|9714.7|66
1589747100000|2020-05-17 20:25:00|9733.5|9717.5|9733.5|9717.5|9733.5|9717.5|9733.5|9717.5|1
1589747400000|2020-05-17 20:30:00|9732.7|9716.7|9735.8|9719.8|9735.8|9719.8|9732.6|9716.6|8
1589747700000|2020-05-17 20:35:00|9734.8|9718.8|9732.7|9716.7|9735|9719|9732.7|9716.7|5
1589748000000|2020-05-17 20:40:00|9733.7|9717.7|9733.2|9717.2|9733.7|9722.3|9728.2|9717.2|5
1589748300000|2020-05-17 20:45:00|9732.2|9716.2|9732.2|9716.2|9733.2|9717.2|9732.2|9716.2|6
1589748600000|2020-05-17 20:50:00|9733.2|9717.2|9733.3|9717.3|9733.3|9717.3|9732.2|9716.2|5
1589748900000|2020-05-17 20:55:00|9732.2|9716.2|9728.5|9722.1|9734.8|9722.1|9728.5|9716.2|4
1589749200000|2020-05-17 21:00:00|9734.6|9718.6|9733|9717|9734.8|9718.8|9732.8|9716.8|6
1589749500000|2020-05-17 21:05:00|9728.3|9712.3|9722.2|9709.3|9734.6|9724.6|9718.9|9703.5|113
1589749800000|2020-05-17 21:10:00|9719.2|9712.2|9718.9|9712.4|9733.3|9718.9|9714.5|9703.7|310
1589750100000|2020-05-17 21:15:00|9718.1|9711.8|9717.7|9711.4|9719.1|9713.8|9715.6|9708.5|157
1589750400000|2020-05-17 21:20:00|9717.9|9708.9|9718.2|9710.1|9719.2|9714|9715.5|9707.6|180
1589750700000|2020-05-17 21:25:00|9718.5|9711.8|9716.2|9712.8|9718.8|9714.6|9716.2|9708.7|126
1589751000000|2020-05-17 21:30:00|9716.4|9713|9716.2|9712.8|9717.4|9713.3|9716|9709.2|85
1589751300000|2020-05-17 21:35:00|9716.1|9712.7|9725.5|9714.9|9730.4|9718.7|9715.4|9711.1|300
1589751600000|2020-05-17 21:40:00|9725.9|9715|9724.9|9716.7|9730.8|9718.7|9720.2|9712.3|342
1589751900000|2020-05-17 21:45:00|9724.1|9716.8|9725.5|9714.1|9732.5|9720.3|9722.3|9712.3|336
1589752200000|2020-05-17 21:50:00|9722.5|9715.9|9719.6|9713.4|9729.6|9716.2|9718.7|9711.9|393
1589752500000|2020-05-17 21:55:00|9719.7|9713.8|9719|9714.6|9719.9|9714.8|9718.6|9712.2|281
1589752800000|2020-05-17 22:00:00|9719.5|9714.3|9718.3|9715.9|9720.2|9716.2|9715.7|9711.3|617
1589753100000|2020-05-17 22:05:00|9718.6|9716.2|9717.8|9715.2|9719|9716.5|9716.6|9714.1|398
1589753400000|2020-05-17 22:10:00|9717.9|9715.1|9718.8|9716.4|9719.3|9716.9|9717.5|9714.7|231
1589753700000|2020-05-17 22:15:00|9718.9|9716.5|9719.6|9717.2|9720.1|9717.7|9718.8|9716.4|145
1589754000000|2020-05-17 22:20:00|9719.5|9717.1|9719.6|9717.2|9720.1|9717.7|9718.5|9716.1|183
1589754300000|2020-05-17 22:25:00|9719.5|9717.1|9719.4|9717|9719.7|9717.3|9718.5|9716.1|119
1589754600000|2020-05-17 22:30:00|9719.5|9717.1|9720.3|9717.9|9720.6|9718.2|9718.5|9716.1|170
1589754900000|2020-05-17 22:35:00|9720.2|9717.8|9720.6|9718.2|9720.8|9718.4|9719.4|9717|137
1589755200000|2020-05-17 22:40:00|9720.5|9718.1|9719|9716.6|9720.6|9718.2|9718.6|9716.2|190
1589755500000|2020-05-17 22:45:00|9718.8|9716.4|9719.5|9717.1|9719.6|9717.2|9718.2|9715.8|107
1589755800000|2020-05-17 22:50:00|9719.4|9717|9718.8|9716.4|9719.6|9717.2|9718.4|9716|137
1589756100000|2020-05-17 22:55:00|9718.7|9716.3|9719.7|9717.3|9719.9|9717.5|9718.5|9716.1|90
1589756400000|2020-05-17 23:00:00|9719.6|9717.2|9718.9|9716.5|9720.1|9717.7|9718.6|9716.2|134
1589756700000|2020-05-17 23:05:00|9719|9716.6|9718.8|9716.4|9719|9716.6|9718.1|9715.7|114
1589757000000|2020-05-17 23:10:00|9718.7|9716.3|9718.8|9716.4|9718.8|9716.4|9717.5|9715.1|170
1589757300000|2020-05-17 23:15:00|9718.6|9716.2|9720.8|9718.4|9721.2|9718.8|9717.8|9715.4|244
1589757600000|2020-05-17 23:20:00|9720.9|9718.5|9718.8|9716.4|9720.9|9718.5|9718.6|9716.2|144
1589757900000|2020-05-17 23:25:00|9718.9|9716.5|9718|9715.6|9718.9|9716.5|9717.7|9715.3|140
1589758200000|2020-05-17 23:30:00|9718.2|9715.8|9718.8|9716.4|9719|9716.6|9717.9|9715.5|198
1589758500000|2020-05-17 23:35:00|9718.9|9716.5|9719|9716.6|9719.3|9716.9|9718.3|9715.9|177
1589758800000|2020-05-17 23:40:00|9719.1|9716.7|9719.1|9716.7|9720|9717.6|9718.7|9716.3|148
1589759100000|2020-05-17 23:45:00|9719.2|9716.8|9719.5|9717.1|9719.9|9717.5|9718.6|9716.2|148
1589759400000|2020-05-17 23:50:00|9719.6|9717.2|9720.7|9718.3|9720.8|9718.4|9718.8|9716.4|112
1589759700000|2020-05-17 23:55:00|9720.8|9718.4|9721.4|9719|9722.2|9719.8|9720.6|9718.2|181
1589760000000|2020-05-18 00:00:00|9721.6|9719.2|9721.6|9719.2|9723.4|9721|9720.8|9718.4|344
1589760300000|2020-05-18 00:05:00|9721.7|9719.3|9719.4|9717|9721.8|9719.4|9719.3|9716.9|211
1589760600000|2020-05-18 00:10:00|9719.5|9717.1|9718.9|9716.5|9719.9|9717.5|9718.3|9715.9|142
1589760900000|2020-05-18 00:15:00|9718.7|9716.3|9718.6|9716.2|9719|9716.6|9716.5|9714.1|250
1589761200000|2020-05-18 00:20:00|9718.7|9716.3|9718|9715.6|9718.9|9716.8|9717.6|9715.4|213
1589761500000|2020-05-18 00:25:00|9717.9|9715.5|9719.1|9716.7|9720|9717.6|9717.1|9715.1|200
1589761800000|2020-05-18 00:30:00|9719|9716.6|9718.6|9716.2|9719.1|9716.7|9717.9|9715.9|167
1589762100000|2020-05-18 00:35:00|9718.7|9716.3|9720.1|9717.7|9720.2|9718.1|9718.1|9716.1|165
1589762400000|2020-05-18 00:40:00|9720.2|9717.8|9719.8|9717.4|9720.4|9718.2|9718.9|9716.5|180
1589762700000|2020-05-18 00:45:00|9719.9|9717.5|9720.9|9718.5|9721|9719|9719.2|9717.1|128
1589763000000|2020-05-18 00:50:00|9720.8|9718.4|9720.5|9718.1|9721.9|9719.6|9720.5|9718.1|181
1589763300000|2020-05-18 00:55:00|9720.7|9718.3|9722|9719.6|9722.4|9720.3|9719.7|9717.3|285
1589763600000|2020-05-18 01:00:00|9722.1|9719.7|9721.9|9719.5|9723.1|9720.7|9720.5|9718.2|314
1589763900000|2020-05-18 01:05:00|9722|9719.6|9723|9720.6|9723.2|9721.2|9721.6|9719.2|202
1589764200000|2020-05-18 01:10:00|9722.7|9721.2|9721.7|9719.3|9723.8|9721.4|9721.5|9719.2|253
1589764500000|2020-05-18 01:15:00|9721.8|9719.4|9719.4|9717|9721.8|9719.4|9718.6|9716.4|423
1589764800000|2020-05-18 01:20:00|9719.5|9717.1|9720.5|9718.1|9721.5|9719.2|9719.1|9716.8|289
1589765100000|2020-05-18 01:25:00|9720.6|9718.2|9719.1|9716.7|9721.1|9718.9|9719|9716.6|251
1589765400000|2020-05-18 01:30:00|9718.8|9716.4|9717.1|9714.7|9719.1|9716.9|9716.7|9714.3|266
1589765700000|2020-05-18 01:35:00|9717.2|9714.8|9716.3|9713.9|9717.2|9714.9|9715.7|9713.4|213
1589766000000|2020-05-18 01:40:00|9716.4|9714|9716.4|9714|9717.2|9714.8|9715.7|9713.3|270
1589766300000|2020-05-18 01:45:00|9716.2|9713.8|9717.7|9715.3|9718|9716|9715.4|9713.5|213
1589766600000|2020-05-18 01:50:00|9717.6|9715.2|9716.6|9714.2|9717.8|9715.8|9715.9|9713.5|165
1589766900000|2020-05-18 01:55:00|9716.5|9714.1|9716|9713.6|9716.9|9714.8|9715.4|9713.3|240
1589767200000|2020-05-18 02:00:00|9715.8|9713.4|9714.8|9712.4|9716.5|9714.1|9714.4|9712|260
1589767500000|2020-05-18 02:05:00|9714.7|9712.3|9713.5|9712|9714.9|9712.5|9713.2|9711.1|298
1589767800000|2020-05-18 02:10:00|9713.4|9711.9|9713.5|9711.1|9714.3|9712.4|9712.9|9710.7|249
1589768100000|2020-05-18 02:15:00|9713.6|9711.2|9714.2|9711.8|9714.5|9712.6|9713.1|9710.9|266
1589768400000|2020-05-18 02:20:00|9713.7|9712.2|9713.6|9712.1|9715|9713.1|9713.5|9711.1|273
1589768700000|2020-05-18 02:25:00|9713.7|9712.2|9713.4|9711|9714.6|9712.6|9712.8|9710.9|272
1589769000000|2020-05-18 02:30:00|9713.5|9711.1|9714.8|9712.4|9715|9713|9712.9|9711|190
1589769300000|2020-05-18 02:35:00|9714.7|9712.3|9714.5|9712.1|9715.4|9713|9714.1|9711.7|192
1589769600000|2020-05-18 02:40:00|9714.4|9712|9713.3|9710.9|9714.5|9712.6|9713.3|9710.9|173
1589769900000|2020-05-18 02:45:00|9713.4|9711|9714.1|9711.7|9714.5|9712.5|9712.8|9710.5|190
1589770200000|2020-05-18 02:50:00|9714.3|9711.9|9714.1|9711.7|9714.4|9712.3|9713.5|9711.4|180
1589770500000|2020-05-18 02:55:00|9714.3|9711.9|9714.3|9711.9|9714.6|9712.4|9713.3|9711.5|232
1589770800000|2020-05-18 03:00:00|9714.4|9712|9715|9713.5|9715.9|9714.1|9714|9711.6|140
1589771100000|2020-05-18 03:05:00|9715.1|9713.6|9716|9714.5|9716.5|9714.6|9715|9713.2|171
1589771400000|2020-05-18 03:10:00|9715.9|9714.4|9715.6|9713.2|9716.4|9714.5|9714.9|9713|200
1589771700000|2020-05-18 03:15:00|9715.1|9713.6|9715.7|9714.2|9716.4|9714.4|9714.9|9713.1|213
1589772000000|2020-05-18 03:20:00|9715.6|9714.1|9715.7|9713.3|9716.3|9714.4|9715.3|9713.3|157
1589772300000|2020-05-18 03:25:00|9715.6|9713.2|9715.7|9713.3|9716.1|9714.1|9715|9713.1|173
1589772600000|2020-05-18 03:30:00|9715.6|9713.2|9715|9712.6|9715.8|9713.9|9713.6|9711.6|160
1589772900000|2020-05-18 03:35:00|9714.9|9712.5|9715.1|9712.7|9715.3|9713.2|9714.3|9712.2|89
1589773200000|2020-05-18 03:40:00|9715.2|9712.8|9715.6|9713.2|9715.9|9713.9|9714.9|9712.6|142
1589773500000|2020-05-18 03:45:00|9715.2|9713.7|9715.7|9713.3|9716.1|9713.9|9715|9713.1|132
1589773800000|2020-05-18 03:50:00|9715.8|9713.4|9715.8|9713.4|9716|9714|9715|9713.1|118
1589774100000|2020-05-18 03:55:00|9715.7|9713.3|9715.6|9713.2|9715.9|9714|9714.9|9713|92
1589774400000|2020-05-18 04:00:00|9715.5|9713.1|9715.5|9713.1|9715.9|9713.7|9714|9711.8|146
1589774700000|2020-05-18 04:05:00|9715.6|9713.2|9715.7|9713.3|9715.8|9713.8|9714.8|9712.4|153
1589775000000|2020-05-18 04:10:00|9715.6|9713.2|9715.9|9713.5|9716.4|9714.5|9715.4|9713.2|137
1589775300000|2020-05-18 04:15:00|9716|9713.6|9717.3|9715.8|9717.7|9715.8|9715.8|9713.6|123
1589775600000|2020-05-18 04:20:00|9717.7|9715.3|9717.6|9715.2|9717.8|9716.1|9716.9|9715|145
1589775900000|2020-05-18 04:25:00|9717.5|9715.1|9716.8|9714.4|9717.5|9715.6|9716.3|9714.3|120
1589776200000|2020-05-18 04:30:00|9716.7|9714.3|9717.2|9715.7|9717.9|9715.9|9716.1|9714.2|148
1589776500000|2020-05-18 04:35:00|9717.1|9715.6|9717.7|9715.3|9718|9715.9|9717|9715.1|141
1589776800000|2020-05-18 04:40:00|9717.8|9715.4|9720|9717.6|9720.1|9718.2|9717.1|9715.1|136
1589777100000|2020-05-18 04:45:00|9719.9|9717.5|9719.7|9717.3|9720|9718.1|9719.1|9717|155
1589777400000|2020-05-18 04:50:00|9719.8|9717.4|9719.3|9716.9|9719.8|9717.8|9718.4|9716.3|166
1589777700000|2020-05-18 04:55:00|9719.4|9717|9718.5|9716.1|9719.5|9717.6|9718|9716|173
1589778000000|2020-05-18 05:00:00|9718.4|9716|9718.5|9717|9719.8|9717.8|9718.1|9716|158
1589778300000|2020-05-18 05:05:00|9718.6|9717.1|9719.6|9717.2|9720.1|9718.2|9718.5|9716.5|244
1589778600000|2020-05-18 05:10:00|9719.7|9717.3|9718.8|9717.3|9720|9718|9718.7|9716.8|178
1589778900000|2020-05-18 05:15:00|9719.3|9716.9|9719|9716.6|9719.5|9717.5|9718.1|9716.2|234
1589779200000|2020-05-18 05:20:00|9719.1|9716.7|9719.8|9717.4|9720.4|9718|9718.7|9716.6|112
1589779500000|2020-05-18 05:25:00|9719.9|9717.5|9718.6|9716.2|9719.9|9717.6|9718.2|9716.2|118
1589779800000|2020-05-18 05:30:00|9718.7|9716.3|9718.5|9716.1|9718.9|9717|9717.9|9715.9|103
1589780100000|2020-05-18 05:35:00|9718.6|9716.2|9717.5|9715.1|9718.6|9716.6|9716.9|9714.9|141
1589780400000|2020-05-18 05:40:00|9717.6|9715.2|9718.4|9716|9718.7|9716.9|9716.9|9715|179
1589780700000|2020-05-18 05:45:00|9718.5|9716.1|9720.5|9718.1|9720.5|9718.3|9718.2|9715.8|210
1589781000000|2020-05-18 05:50:00|9720|9718.5|9718.3|9715.9|9720.5|9718.5|9717.8|9715.8|217
1589781300000|2020-05-18 05:55:00|9718.2|9715.8|9719.7|9717.3|9720.1|9718.4|9717.8|9715.8|223
1589781600000|2020-05-18 06:00:00|9719.8|9717.4|9720|9718.5|9721|9719.1|9718.5|9716.6|229
1589781900000|2020-05-18 06:05:00|9720.1|9718.6|9721.5|9719.1|9721.8|9719.8|9719.9|9717.9|181
1589782200000|2020-05-18 06:10:00|9721.8|9719.4|9719.3|9716.9|9722.1|9719.9|9718.8|9716.9|184
1589782500000|2020-05-18 06:15:00|9719.4|9717|9717.6|9715.2|9720.4|9718.5|9716.6|9714.5|272
1589782800000|2020-05-18 06:20:00|9717.7|9715.3|9717.7|9716.2|9719.2|9717.3|9716.8|9714.9|289
1589783100000|2020-05-18 06:25:00|9717.8|9716.3|9717|9714.6|9717.8|9716.3|9716.6|9714.5|182
1589783400000|2020-05-18 06:30:00|9716.7|9714.3|9715.2|9712.8|9716.8|9714.9|9713.3|9711.3|278
1589783700000|2020-05-18 06:35:00|9714.7|9713.2|9713.4|9711.9|9715.9|9713.8|9713.4|9711.6|247
1589784000000|2020-05-18 06:40:00|9714|9711.6|9714.6|9712.2|9714.6|9712.6|9712.7|9710.7|228
1589784300000|2020-05-18 06:45:00|9714|9712.5|9714.9|9712.5|9715.8|9713.9|9714|9712.1|274
1589784600000|2020-05-18 06:50:00|9714.8|9712.4|9712.9|9711.4|9715.7|9713.7|9712.6|9711|253
1589784900000|2020-05-18 06:55:00|9712.8|9711.3|9718.4|9716|9718.6|9716.5|9709.7|9707.8|516
1589785200000|2020-05-18 07:00:00|9718.3|9715.9|9716.7|9715.2|9720.9|9719.1|9715.3|9713.5|661
1589785500000|2020-05-18 07:05:00|9716.6|9715.1|9716.7|9714.3|9716.9|9715.2|9715|9713.3|419
1589785800000|2020-05-18 07:10:00|9716.3|9714.8|9719.5|9717.1|9720.4|9718.4|9715.4|9713.4|425
1589786100000|2020-05-18 07:15:00|9719.6|9717.2|9718.2|9716.7|9720.1|9718|9717|9715.1|375
1589786400000|2020-05-18 07:20:00|9718.4|9716.9|9718.8|9717.3|9719.8|9718.3|9717.5|9715.1|281
1589786700000|2020-05-18 07:25:00|9718.9|9717.4|9718.8|9717.3|9720.6|9719.1|9718.1|9716.5|441
1589787000000|2020-05-18 07:30:00|9718.9|9717.4|9722|9720.5|9724|9722.1|9718.9|9717.4|421
1589787300000|2020-05-18 07:35:00|9721.8|9720.3|9722.8|9720.4|9723.9|9722|9720.7|9719.2|322
1589787600000|2020-05-18 07:40:00|9722.7|9720.3|9722.4|9720.9|9723.1|9721.2|9721.4|9719.1|309
1589787900000|2020-05-18 07:45:00|9722.1|9720.6|9726.5|9725|9726.8|9725.3|9721.8|9719.9|441
1589788200000|2020-05-18 07:50:00|9726.4|9724.9|9726.2|9723.8|9727.8|9726|9723.2|9721.5|468
1589788500000|2020-05-18 07:55:00|9726.1|9723.7|9723.1|9721.6|9726.2|9724.2|9722.1|9720.2|568
1589788800000|2020-05-18 08:00:00|9723.2|9721.7|9722.2|9719.8|9723.2|9721.7|9719.3|9717.7|523
1589789100000|2020-05-18 08:05:00|9722.1|9719.7|9724.4|9722|9724.4|9722.3|9721.6|9719.7|390
1589789400000|2020-05-18 08:10:00|9724.3|9721.9|9723.7|9722.2|9726.3|9724.8|9722.7|9721|468
1589789700000|2020-05-18 08:15:00|9724.1|9721.7|9722.6|9720.2|9724.1|9722.5|9721.2|9719.6|496
1589790000000|2020-05-18 08:20:00|9722.7|9720.3|9722.1|9720.6|9723.9|9722.1|9720.2|9718.5|428
1589790300000|2020-05-18 08:25:00|9722.2|9720.7|9719.8|9718.3|9723.5|9721.5|9719.8|9718.1|403
1589790600000|2020-05-18 08:30:00|9720.3|9717.9|9722.1|9720.6|9723.5|9722|9719.7|9717.7|456
1589790900000|2020-05-18 08:35:00|9722|9720.5|9723.4|9721|9723.5|9721.5|9719.6|9717.9|428
1589791200000|2020-05-18 08:40:00|9722.8|9721.3|9728.7|9727.2|9730.9|9728.7|9722.6|9721.1|586
1589791500000|2020-05-18 08:45:00|9729.2|9726.8|9724.7|9723.2|9729.9|9727.9|9724.5|9722.6|426
1589791800000|2020-05-18 08:50:00|9724.8|9723.3|9726.1|9724.6|9731.1|9729.2|9724.3|9722.3|491
1589792100000|2020-05-18 08:55:00|9726.2|9724.7|9725.5|9724|9727.6|9725.2|9723.5|9721.6|455
1589792400000|2020-05-18 09:00:00|9725.4|9723.9|9727.8|9726.3|9728.6|9726.8|9725.4|9723.5|409
1589792700000|2020-05-18 09:05:00|9727.7|9726.2|9729.3|9727.8|9730.1|9728.5|9726.7|9724.8|394
1589793000000|2020-05-18 09:10:00|9729.4|9727.9|9731.4|9729.9|9732.8|9730.9|9729.3|9727.5|357
1589793300000|2020-05-18 09:15:00|9731.8|9729.4|9730.4|9728.9|9733.6|9731.4|9729.6|9727.9|406
1589793600000|2020-05-18 09:20:00|9730.5|9729|9728.1|9725.7|9731.1|9729.2|9727.4|9725.7|358
1589793900000|2020-05-18 09:25:00|9727.9|9725.5|9729|9726.6|9729.6|9727.3|9727|9725.1|239
1589794200000|2020-05-18 09:30:00|9728.9|9726.5|9729.3|9727.8|9730.9|9729.1|9727.1|9725.2|279
1589794500000|2020-05-18 09:35:00|9729.4|9727.9|9727.6|9725.2|9730.1|9728.3|9726.8|9724.6|358
1589794800000|2020-05-18 09:40:00|9727.3|9725.8|9731.7|9729.3|9731.8|9729.8|9727.2|9725|303
1589795100000|2020-05-18 09:45:00|9731.6|9729.2|9730.4|9728|9733.1|9731.3|9729.7|9727.7|299
1589795400000|2020-05-18 09:50:00|9729.9|9728.4|9728|9726.5|9731.3|9729.3|9726.8|9724.8|343
1589795700000|2020-05-18 09:55:00|9727.9|9726.4|9726.3|9724.8|9728.2|9726.4|9725.1|9723.1|352
1589796000000|2020-05-18 10:00:00|9726.2|9724.7|9727|9724.6|9729.1|9727.3|9725.5|9723.6|393
1589796300000|2020-05-18 10:05:00|9727.1|9724.7|9727.3|9725.8|9728.7|9726.7|9726.6|9724.6|362
1589796600000|2020-05-18 10:10:00|9727.7|9725.3|9726.9|9725.4|9728.4|9726.5|9725.7|9723.7|310
1589796900000|2020-05-18 10:15:00|9727|9725.5|9727.8|9725.4|9728.2|9726.3|9725|9723.5|295
1589797200000|2020-05-18 10:20:00|9727.1|9725.6|9729.4|9727.9|9729.7|9728.2|9726.7|9724.9|234
1589797500000|2020-05-18 10:25:00|9729.3|9727.8|9727.4|9725|9731|9729.1|9727.2|9724.8|320
1589797800000|2020-05-18 10:30:00|9727.3|9724.9|9724|9721.6|9728.5|9726.7|9723.5|9721.5|330
1589798100000|2020-05-18 10:35:00|9723.6|9722.1|9724.6|9722.2|9725.7|9724|9723.5|9721.6|345
1589798400000|2020-05-18 10:40:00|9724.1|9722.6|9720.7|9719.2|9724.5|9722.7|9719.9|9718.1|351
1589798700000|2020-05-18 10:45:00|9720.8|9719.3|9722.8|9720.4|9723.5|9721.5|9720.6|9718.9|316
1589799000000|2020-05-18 10:50:00|9722.5|9720.1|9719.9|9718.4|9722.7|9720.6|9719.9|9717.9|339
1589799300000|2020-05-18 10:55:00|9720.3|9717.9|9721.9|9720.4|9723.9|9721.9|9719.4|9717|337
1589799600000|2020-05-18 11:00:00|9722|9720.5|9728|9726.5|9729.5|9727.6|9720.4|9718.4|464
1589799900000|2020-05-18 11:05:00|9727.9|9726.4|9727.1|9725.6|9728.4|9726.4|9724.8|9723.2|325
1589800200000|2020-05-18 11:10:00|9727|9725.5|9725.9|9724.4|9729|9727|9724.2|9722.3|440
1589800500000|2020-05-18 11:15:00|9725.8|9724.3|9725.4|9723.9|9727.6|9725.9|9723.9|9722.2|394
1589800800000|2020-05-18 11:20:00|9725.3|9723.8|9727.5|9726|9728.2|9726.7|9725.3|9723.7|352
1589801100000|2020-05-18 11:25:00|9727.4|9725.9|9727.7|9726.2|9728.8|9727.2|9726.1|9724.2|315
1589801400000|2020-05-18 11:30:00|9728.2|9725.8|9729|9727.5|9730.3|9728.4|9727.7|9725.7|310
1589801700000|2020-05-18 11:35:00|9728.9|9727.4|9725.5|9724|9728.9|9727.4|9724.9|9723|414
1589802000000|2020-05-18 11:40:00|9725.4|9723.9|9724.5|9723|9726.2|9724.2|9722.7|9720.8|464
1589802300000|2020-05-18 11:45:00|9724.2|9722.7|9722.4|9720.9|9725|9723.1|9722.1|9720.3|376
1589802600000|2020-05-18 11:50:00|9722.5|9721|9720.1|9718.6|9724|9722.2|9719.5|9717.7|340
1589802900000|2020-05-18 11:55:00|9720|9718.5|9723.4|9721.9|9723.5|9722|9719.8|9718.3|395
1589803200000|2020-05-18 12:00:00|9723.5|9722|9721.7|9720.2|9723.5|9722|9720.1|9718.5|452
1589803500000|2020-05-18 12:05:00|9721.6|9720.1|9717.9|9716.4|9722|9720.5|9717.9|9716.4|304
1589803800000|2020-05-18 12:10:00|9717.8|9716.3|9714|9712.5|9718.7|9716.7|9713.5|9711.6|535
1589804100000|2020-05-18 12:15:00|9713.8|9712.3|9711.5|9709.1|9716.2|9714.3|9710.6|9708.2|804
1589804400000|2020-05-18 12:20:00|9711.7|9709.3|9713.1|9710.7|9715.1|9713|9710.7|9708.4|516
1589804700000|2020-05-18 12:25:00|9713.2|9710.8|9709.8|9708.3|9714.4|9712|9709.2|9707.3|490
1589805000000|2020-05-18 12:30:00|9710.3|9707.9|9704.3|9702.8|9710.5|9708.5|9704.3|9702.8|389
1589805300000|2020-05-18 12:35:00|9704.4|9702.9|9708.1|9705.7|9709.9|9707.9|9703.8|9701.9|542
1589805600000|2020-05-18 12:40:00|9708|9705.6|9708.4|9706.9|9709|9707.1|9704.5|9702.3|560
1589805900000|2020-05-18 12:45:00|9708.9|9706.5|9713.1|9711.6|9714.6|9713.1|9708.2|9706.4|425
1589806200000|2020-05-18 12:50:00|9713.2|9711.7|9709.2|9707.7|9713.4|9711.7|9708.3|9705.9|460
1589806500000|2020-05-18 12:55:00|9709.1|9707.6|9710.3|9707.9|9712.1|9710.1|9708.3|9706.5|511
1589806800000|2020-05-18 13:00:00|9710.4|9708|9708.5|9707|9712.1|9710.3|9708.2|9706.1|582
1589807100000|2020-05-18 13:05:00|9708.6|9707.1|9706|9704.5|9709.4|9707.5|9704.5|9702.5|670
1589807400000|2020-05-18 13:10:00|9705.9|9704.4|9707|9704.6|9708.5|9706.5|9704.1|9702|497
1589807700000|2020-05-18 13:15:00|9706.6|9705.1|9706.6|9704.2|9709.9|9708|9706|9704.2|531
1589808000000|2020-05-18 13:20:00|9706.5|9704.1|9700.4|9698|9706.6|9704.9|9698.7|9696.9|571
1589808300000|2020-05-18 13:25:00|9700.3|9697.9|9702.7|9701.2|9703.5|9701.5|9698.9|9696.9|488
1589808600000|2020-05-18 13:30:00|9702.6|9701.1|9704.1|9701.7|9705.3|9703.4|9701.4|9699.6|517
1589808900000|2020-05-18 13:35:00|9704.2|9701.8|9699.6|9697.2|9705|9703.3|9697.8|9695.8|711
1589809200000|2020-05-18 13:40:00|9699.5|9697.1|9697.7|9696.2|9699.6|9697.8|9690.4|9688|897
1589809500000|2020-05-18 13:45:00|9697.6|9696.1|9692.8|9691.3|9697.6|9696.1|9691.8|9689.7|663
1589809800000|2020-05-18 13:50:00|9692.7|9691.2|9701.3|9699.8|9702.2|9700.2|9692.5|9690.5|797
1589810100000|2020-05-18 13:55:00|9701.4|9699.9|9706.3|9703.9|9706.5|9704.2|9701.2|9699.7|706
1589810400000|2020-05-18 14:00:00|9706.1|9703.7|9705|9702.6|9710.1|9707.8|9703.6|9701.6|613
1589810700000|2020-05-18 14:05:00|9704.8|9702.4|9704.5|9703|9707.9|9705.5|9703.1|9701.2|556
1589811000000|2020-05-18 14:10:00|9704.4|9702.9|9702|9700.5|9705.9|9704.2|9701.8|9699.9|516
1589811300000|2020-05-18 14:15:00|9701.9|9700.4|9704.1|9701.7|9706.2|9704.1|9701.9|9700.1|529
1589811600000|2020-05-18 14:20:00|9704|9701.6|9699.6|9697.2|9704.1|9702.2|9697.5|9695.6|478
1589811900000|2020-05-18 14:25:00|9699.2|9697.7|9702.8|9700.4|9702.9|9700.7|9697.9|9695.5|547
1589812200000|2020-05-18 14:30:00|9703|9700.6|9700.7|9699.2|9703|9700.9|9700.6|9698.4|512
1589812500000|2020-05-18 14:35:00|9700.8|9699.3|9699.5|9697.1|9702.2|9700.5|9699|9697.1|371
1589812800000|2020-05-18 14:40:00|9699|9697.5|9702.1|9700.6|9703|9700.8|9699|9697|472
1589813100000|2020-05-18 14:45:00|9702.2|9700.7|9697.6|9696.1|9703.5|9701.5|9696.8|9694.8|581
1589813400000|2020-05-18 14:50:00|9698.1|9695.7|9692.8|9691.3|9699|9697.2|9689.6|9687.6|729
1589813700000|2020-05-18 14:55:00|9693.3|9690.9|9696.6|9695.1|9700.4|9698.5|9693.3|9690.9|706
1589814000000|2020-05-18 15:00:00|9696.7|9695.2|9696.4|9694|9697.3|9695.6|9693.9|9692|499
1589814300000|2020-05-18 15:05:00|9696.5|9694.1|9698.8|9696.4|9700.8|9698.9|9695.2|9693.3|461
1589814600000|2020-05-18 15:10:00|9698.7|9696.3|9691.8|9689.4|9699.7|9697.7|9689.6|9687.2|663
1589814900000|2020-05-18 15:15:00|9691.7|9689.3|9683.7|9681.3|9693.1|9691.1|9683.6|9681.2|761
1589815200000|2020-05-18 15:20:00|9683.8|9681.4|9681.4|9679|9686.2|9683.8|9677.7|9675.7|1202
1589815500000|2020-05-18 15:25:00|9681.3|9678.9|9689.9|9687.5|9694.3|9692.4|9678.7|9676.7|1275
1589815800000|2020-05-18 15:30:00|9690|9687.6|9695|9692.6|9695.1|9692.7|9685.5|9683.4|897
1589816100000|2020-05-18 15:35:00|9695.1|9692.7|9696.7|9694.3|9699|9696.6|9693.6|9691.8|789
1589816400000|2020-05-18 15:40:00|9696.8|9694.4|9686.4|9684|9697.2|9694.8|9686.4|9684|790
1589816700000|2020-05-18 15:45:00|9686.3|9683.9|9680.7|9678.3|9688.2|9685.8|9678.7|9677|1055
1589817000000|2020-05-18 15:50:00|9680.6|9678.2|9689.4|9687|9690.6|9688.2|9680.5|9678.1|1049
1589817300000|2020-05-18 15:55:00|9689.6|9687.2|9701|9698.6|9703.7|9701.9|9688.6|9686.6|992
1589817600000|2020-05-18 16:00:00|9700.9|9698.5|9701.6|9699.2|9704|9701.6|9693.5|9691.3|1016
1589817900000|2020-05-18 16:05:00|9702.4|9700|9698|9695.6|9702.4|9700|9692.7|9690.3|961
1589818200000|2020-05-18 16:10:00|9698.1|9695.7|9705.3|9702.9|9705.9|9704|9697.6|9695.6|830
1589818500000|2020-05-18 16:15:00|9705.1|9702.7|9707.7|9705.3|9707.8|9705.4|9701.8|9699.4|667
1589818800000|2020-05-18 16:20:00|9707.5|9705.1|9713.9|9711.5|9715|9712.7|9705.2|9703.3|881
1589819100000|2020-05-18 16:25:00|9713.6|9711.2|9720.5|9718.1|9721.9|9719.9|9711.8|9709.4|748
1589819400000|2020-05-18 16:30:00|9720.6|9718.2|9720.8|9718.4|9721|9718.9|9717|9714.7|614
1589819700000|2020-05-18 16:35:00|9720.7|9718.3|9718.5|9717|9721.9|9720.1|9716.7|9714.6|520
1589820000000|2020-05-18 16:40:00|9719.1|9716.7|9718.3|9715.9|9720.1|9717.7|9716.1|9714|514
1589820300000|2020-05-18 16:45:00|9718.2|9715.8|9720.1|9717.7|9720.1|9718.1|9717.2|9714.9|476
1589820600000|2020-05-18 16:50:00|9720|9717.6|9722.7|9721.2|9724.5|9722.1|9720|9717.6|452
1589820900000|2020-05-18 16:55:00|9722.6|9721.1|9722.3|9719.9|9728.3|9726.3|9720.5|9718.4|734
1589821200000|2020-05-18 17:00:00|9722.2|9719.8|9721.6|9720.1|9724.1|9722.2|9720.4|9718.2|534
1589821500000|2020-05-18 17:05:00|9721.4|9719.9|9723.5|9721.1|9723.6|9721.5|9720.6|9718.6|487
1589821800000|2020-05-18 17:10:00|9723.6|9721.2|9746.2|9743.8|9762.1|9759.7|9723.2|9721.1|921
1589822100000|2020-05-18 17:15:00|9745.6|9743.2|9746.5|9744.1|9747.5|9745.1|9740.8|9738.4|906
1589822400000|2020-05-18 17:20:00|9746.4|9744|9751|9748.6|9751.4|9749|9742.7|9740.3|746
1589822700000|2020-05-18 17:25:00|9750.8|9748.4|9732.1|9729.7|9750.8|9748.4|9732.1|9729.7|788
1589823000000|2020-05-18 17:30:00|9732|9729.6|9740.4|9738|9740.8|9738.4|9731.9|9729.5|495
1589823300000|2020-05-18 17:35:00|9740.3|9737.9|9734|9731.6|9740.3|9738.3|9731.9|9729.5|525
1589823600000|2020-05-18 17:40:00|9734.1|9731.7|9727|9724.6|9735|9732.6|9726.4|9724.4|510
1589823900000|2020-05-18 17:45:00|9727.1|9724.7|9728.2|9725.8|9733.5|9731.1|9725.5|9723.6|510
1589824200000|2020-05-18 17:50:00|9728.4|9726|9728|9725.6|9729.1|9727|9726.1|9723.7|465
1589824500000|2020-05-18 17:55:00|9727.9|9725.5|9727.7|9725.3|9730.5|9728.1|9726.8|9724.4|399
1589824800000|2020-05-18 18:00:00|9727.6|9725.2|9729.5|9727.1|9730.6|9728.2|9727.2|9724.8|368
1589825100000|2020-05-18 18:05:00|9729.6|9727.2|9733.9|9731.5|9734.3|9731.9|9729.6|9727.2|363
1589825400000|2020-05-18 18:10:00|9734|9731.6|9733.6|9731.2|9736.3|9734.2|9731|9728.6|374
1589825700000|2020-05-18 18:15:00|9733.8|9731.4|9737|9734.6|9737|9734.6|9731.9|9729.8|360
1589826000000|2020-05-18 18:20:00|9736.9|9734.5|9733.9|9731.5|9737.2|9735.2|9732.3|9729.9|303
1589826300000|2020-05-18 18:25:00|9734|9731.6|9735.4|9733|9736|9733.6|9732.4|9730.3|414
1589826600000|2020-05-18 18:30:00|9735.1|9732.7|9729.7|9727.3|9735.1|9732.7|9728.7|9726.7|307
1589826900000|2020-05-18 18:35:00|9729.8|9727.4|9729|9726.6|9730.6|9728.6|9727.4|9725.5|307
1589827200000|2020-05-18 18:40:00|9728.8|9726.4|9726.2|9724.7|9729.2|9727.7|9726|9724.2|274
1589827500000|2020-05-18 18:45:00|9726.6|9724.2|9727.7|9725.3|9730.1|9727.7|9726.1|9724.2|350
1589827800000|2020-05-18 18:50:00|9727.8|9725.4|9728.1|9725.7|9729.2|9727.2|9727.1|9725.1|371
1589828100000|2020-05-18 18:55:00|9728.2|9725.8|9729.4|9727|9731|9729|9727.2|9724.9|367
1589828400000|2020-05-18 19:00:00|9729.1|9726.7|9728.8|9726.4|9729.3|9727.3|9726.4|9724|281
1589828700000|2020-05-18 19:05:00|9728.9|9726.5|9728.1|9725.7|9729.1|9726.9|9727.3|9724.9|224
1589829000000|2020-05-18 19:10:00|9728.2|9725.8|9728.9|9726.5|9729.1|9727.2|9727.4|9725|201
1589829300000|2020-05-18 19:15:00|9729|9726.6|9727.9|9725.5|9730.9|9728.5|9727.8|9725.4|330
1589829600000|2020-05-18 19:20:00|9727.8|9725.4|9727.6|9725.2|9729.4|9727.1|9726.6|9724.2|418
1589829900000|2020-05-18 19:25:00|9727.8|9725.4|9726|9723.6|9727.8|9725.8|9725|9722.6|327
1589830200000|2020-05-18 19:30:00|9726.4|9724|9728.5|9727|9729.4|9727.5|9726|9723.8|350
1589830500000|2020-05-18 19:35:00|9728.4|9726.9|9727.1|9724.7|9729.8|9728|9726.6|9724.6|287
1589830800000|2020-05-18 19:40:00|9727.2|9724.8|9725.2|9722.8|9728.1|9726.1|9724.9|9722.8|241
1589831100000|2020-05-18 19:45:00|9725.3|9722.9|9725.6|9724.1|9727.3|9725.4|9725.1|9722.9|310
1589831400000|2020-05-18 19:50:00|9725.7|9724.2|9727.9|9725.5|9728.1|9726|9724.9|9722.8|285
1589831700000|2020-05-18 19:55:00|9727.8|9725.4|9725.2|9722.8|9727.9|9725.8|9724.7|9722.7|367
1589832000000|2020-05-18 20:00:00|9725.3|9722.9|9726|9723.6|9727|9724.6|9723.5|9721.3|310
1589832300000|2020-05-18 20:05:00|9726.1|9723.7|9726.4|9724|9727.6|9725.2|9726|9723.6|153
1589832600000|2020-05-18 20:10:00|9726.5|9724.1|9728.2|9725.8|9729|9726.6|9726.1|9723.7|150
1589832900000|2020-05-18 20:15:00|9728.3|9725.9|9728.2|9725.8|9728.4|9726|9727.7|9725.3|120
1589833200000|2020-05-18 20:20:00|9728.3|9725.9|9726.3|9723.9|9728.3|9725.9|9726.2|9723.8|139
1589833500000|2020-05-18 20:25:00|9726.4|9724|9725.6|9723.2|9728.5|9726.1|9724.5|9722.4|189
1589833800000|2020-05-18 20:30:00|9725.7|9723.3|9722.2|9719.8|9726.4|9724|9721.8|9719.7|250
1589834100000|2020-05-18 20:35:00|9722.3|9719.9|9720.6|9718.2|9722.6|9720.2|9719.5|9717.1|192
1589834400000|2020-05-18 20:40:00|9720.5|9718.1|9719.2|9716.8|9721.2|9718.8|9719.2|9716.8|143
1589834700000|2020-05-18 20:45:00|9719.3|9716.9|9718|9715.6|9722.1|9719.7|9717.4|9715|269
1589835000000|2020-05-18 20:50:00|9718.1|9715.7|9715|9712.6|9719.1|9716.7|9714.9|9712.5|292
1589835300000|2020-05-18 20:55:00|9715.1|9712.7|9713|9710.6|9715.8|9713.4|9711.4|9709|358
1589835600000|2020-05-18 21:00:00|9713.1|9710.7|9713.2|9710.8|9715|9712.6|9711.6|9709.1|109
1589835900000|2020-05-18 21:05:00|9713.3|9710.9|9713.8|9710.6|9714.5|9711.3|9713.1|9710|238
1589836200000|2020-05-18 21:10:00|9713.7|9710.7|9715|9711.1|9715.9|9712.5|9712.8|9708.2|266
1589836500000|2020-05-18 21:15:00|9715.2|9711.2|9714.5|9712.1|9716|9712.4|9714.1|9710.7|181
1589836800000|2020-05-18 21:20:00|9714.9|9712.3|9715.1|9711.4|9715.7|9712.3|9714.3|9710.9|179
1589837100000|2020-05-18 21:25:00|9715.3|9711.3|9715.5|9712|9715.6|9712.7|9714.1|9710.8|206
1589837400000|2020-05-18 21:30:00|9722|9711.8|9723.3|9714.1|9724.9|9716.6|9721.2|9711.8|517
1589837700000|2020-05-18 21:35:00|9723.2|9714|9723.9|9713.9|9724.2|9717.4|9721.3|9713.1|341
1589838000000|2020-05-18 21:40:00|9723.6|9714.2|9735.3|9725.3|9737.7|9727.7|9719.3|9713|335
1589838300000|2020-05-18 21:45:00|9733.7|9723.7|9726.7|9716.7|9735.8|9725.8|9725.2|9715.2|366
1589838600000|2020-05-18 21:50:00|9726.8|9716.8|9724.3|9714.3|9727.8|9717.8|9723.5|9713.5|342
1589838900000|2020-05-18 21:55:00|9724.4|9714.6|9724|9714.9|9724.9|9715.8|9723.4|9714.1|345
1589839200000|2020-05-18 22:00:00|9723.9|9715|9719.6|9714.8|9724.4|9716.4|9718.6|9713.4|707
1589839500000|2020-05-18 22:05:00|9719.5|9715.1|9719.1|9714.2|9720|9715.5|9718.3|9714|281
1589839800000|2020-05-18 22:10:00|9718.5|9714.5|9717.6|9713.8|9719.5|9715|9716.7|9713.3|335
1589840100000|2020-05-18 22:15:00|9718.2|9713.4|9717.5|9714|9718.7|9715|9716.9|9713.4|534
1589840400000|2020-05-18 22:20:00|9717.6|9713.7|9715.2|9712.4|9717.9|9714.5|9715|9710.5|388
1589840700000|2020-05-18 22:25:00|9715.3|9712.2|9714.4|9711.8|9716|9712.9|9714|9711.1|348
1589841000000|2020-05-18 22:30:00|9714.3|9711.7|9715.2|9712.8|9715.4|9712.8|9714.1|9711|228
1589841300000|2020-05-18 22:35:00|9715.1|9712.7|9714|9711.6|9715.8|9713.1|9713.8|9711.4|123
1589841600000|2020-05-18 22:40:00|9713.9|9711.5|9714.2|9711.8|9715.7|9713.2|9713.9|9711.5|214
1589841900000|2020-05-18 22:45:00|9714.3|9711.9|9715.5|9713.1|9715.6|9713.2|9714.1|9711.7|142
1589842200000|2020-05-18 22:50:00|9715.4|9713|9716|9713.6|9717.4|9714.7|9715.3|9712.9|165
1589842500000|2020-05-18 22:55:00|9715.9|9713.5|9715.4|9713|9716.3|9713.9|9715|9712.5|138
1589842800000|2020-05-18 23:00:00|9715.6|9713.2|9717.1|9714.7|9717.5|9714.8|9714.9|9712.5|175
1589843100000|2020-05-18 23:05:00|9717|9714.6|9717.9|9715.5|9718.4|9716|9716.9|9714.5|147
1589843400000|2020-05-18 23:10:00|9718|9715.6|9717.3|9714.9|9718.2|9715.8|9716.9|9714.5|135
1589843700000|2020-05-18 23:15:00|9717.2|9714.8|9719.7|9717.3|9719.9|9717.5|9717.1|9714.7|226
1589844000000|2020-05-18 23:20:00|9719.8|9717.4|9718.8|9716.4|9719.8|9717.4|9718|9715.6|248
1589844300000|2020-05-18 23:25:00|9718.7|9716.3|9719.1|9716.7|9719.4|9717|9718.4|9716|203
1589844600000|2020-05-18 23:30:00|9719.2|9716.8|9718.8|9716.4|9719.9|9717.5|9718.7|9716.3|224
1589844900000|2020-05-18 23:35:00|9718.7|9716.3|9719.7|9717.3|9720|9717.6|9718.7|9716.3|289
1589845200000|2020-05-18 23:40:00|9719.8|9717.4|9719.4|9717|9719.8|9717.4|9718.7|9716.3|273
1589845500000|2020-05-18 23:45:00|9719.5|9717.1|9719.5|9717.1|9719.8|9717.4|9718.8|9716.4|237
1589845800000|2020-05-18 23:50:00|9719.4|9717|9720.3|9717.9|9720.4|9718|9719.3|9716.9|172
1589846100000|2020-05-18 23:55:00|9720.2|9717.8|9719|9716.6|9720.9|9718.5|9718.9|9716.5|182
1589846400000|2020-05-19 00:00:00|9719.1|9716.7|9714.6|9712.2|9719.3|9716.9|9714.1|9711.7|328
1589846700000|2020-05-19 00:05:00|9714.5|9712.1|9714.5|9712.1|9715.2|9712.8|9711.8|9709.4|337
1589847000000|2020-05-19 00:10:00|9714.4|9712|9714.6|9712.2|9716.1|9713.9|9713.6|9711.2|358
1589847300000|2020-05-19 00:15:00|9714.5|9712.1|9714.9|9712.5|9717.1|9714.7|9714.5|9712.1|302
1589847600000|2020-05-19 00:20:00|9715|9712.6|9714.1|9711.7|9715|9712.6|9713.4|9711|259
1589847900000|2020-05-19 00:25:00|9714|9711.6|9711.2|9708.8|9714.4|9712|9710.8|9708.4|292
1589848200000|2020-05-19 00:30:00|9711.1|9708.7|9714.2|9711.8|9714.4|9712|9710.8|9708.4|351
1589848500000|2020-05-19 00:35:00|9714.3|9711.9|9713|9710.6|9714.3|9711.9|9711.9|9709.5|394
1589848800000|2020-05-19 00:40:00|9712.9|9710.5|9714.6|9712.2|9716|9713.6|9712.8|9710.4|297
1589849100000|2020-05-19 00:45:00|9714.7|9712.3|9715.5|9713.1|9715.6|9713.2|9714.5|9712.1|234
1589849400000|2020-05-19 00:50:00|9715.4|9713|9715.1|9712.7|9716.4|9714|9714.2|9711.8|371
1589849700000|2020-05-19 00:55:00|9715.3|9712.9|9716.3|9713.9|9716.5|9714.1|9713.5|9711.1|308
1589850000000|2020-05-19 01:00:00|9716.2|9713.8|9717|9714.6|9717.1|9715.1|9714.9|9712.7|317
1589850300000|2020-05-19 01:05:00|9716.9|9714.5|9719.1|9716.7|9719.5|9717.6|9716.2|9714.1|284
1589850600000|2020-05-19 01:10:00|9719|9716.6|9721.6|9719.2|9721.8|9719.8|9718.9|9716.6|315
1589850900000|2020-05-19 01:15:00|9721.5|9719.1|9721.4|9719|9721.8|9720|9720.3|9718.1|314
1589851200000|2020-05-19 01:20:00|9721.5|9719.1|9721|9718.6|9721.8|9719.7|9719.7|9717.7|216
1589851500000|2020-05-19 01:25:00|9721.1|9718.7|9721.9|9719.5|9722|9719.6|9720.1|9717.7|249
1589851800000|2020-05-19 01:30:00|9722|9719.6|9718.2|9715.8|9722.1|9719.7|9718.1|9715.7|225
1589852100000|2020-05-19 01:35:00|9718.3|9715.9|9718.9|9716.5|9719.5|9717.3|9718.1|9715.7|230
1589852400000|2020-05-19 01:40:00|9719|9716.6|9720.1|9717.7|9720.9|9718.5|9718.2|9715.9|280
1589852700000|2020-05-19 01:45:00|9719.9|9717.5|9716.8|9714.4|9720.1|9717.7|9716.2|9714.2|263
1589853000000|2020-05-19 01:50:00|9716.9|9714.5|9717.9|9715.5|9718.9|9716.8|9716.4|9714.2|308
1589853300000|2020-05-19 01:55:00|9718|9715.6|9719.4|9717|9719.8|9717.9|9717.4|9715.5|253
1589853600000|2020-05-19 02:00:00|9719.3|9716.9|9720.8|9718.4|9721|9718.6|9719.1|9716.8|193
1589853900000|2020-05-19 02:05:00|9720.7|9718.3|9719.9|9717.5|9720.9|9718.9|9719.4|9717|216
1589854200000|2020-05-19 02:10:00|9720|9717.6|9720.9|9718.5|9720.9|9718.7|9719.7|9717.3|184
1589854500000|2020-05-19 02:15:00|9721|9718.6|9720.5|9718.1|9721.3|9719|9719.6|9717.5|193
1589854800000|2020-05-19 02:20:00|9720.4|9718|9719.3|9716.9|9720.6|9718.2|9718.8|9716.5|244
1589855100000|2020-05-19 02:25:00|9719.2|9716.8|9720.1|9717.7|9720.2|9718|9719|9716.6|214
1589855400000|2020-05-19 02:30:00|9720|9717.6|9720.3|9717.9|9720.7|9718.9|9719.1|9716.7|192
1589855700000|2020-05-19 02:35:00|9719.9|9718.4|9722.9|9720.5|9723|9721.2|9719.7|9717.7|206
1589856000000|2020-05-19 02:40:00|9722.8|9720.4|9722.4|9720|9723|9721|9721.7|9719.7|153
1589856300000|2020-05-19 02:45:00|9722.5|9720.1|9722.5|9721|9723.1|9721.1|9721.6|9719.7|149
1589856600000|2020-05-19 02:50:00|9723.1|9720.7|9722.4|9720|9723.9|9722|9721.8|9720|235
1589856900000|2020-05-19 02:55:00|9721.9|9720.4|9723.9|9721.5|9724|9721.8|9721.7|9719.9|195
1589857200000|2020-05-19 03:00:00|9724|9721.6|9726.3|9723.9|9726.4|9724.3|9723.3|9721.3|262
1589857500000|2020-05-19 03:05:00|9726.2|9723.8|9723.9|9721.5|9726.2|9723.8|9722.9|9720.9|267
1589857800000|2020-05-19 03:10:00|9723.8|9721.4|9724.7|9722.3|9724.8|9722.4|9723|9721|185
1589858100000|2020-05-19 03:15:00|9724.6|9722.2|9724.5|9722.1|9724.9|9722.7|9723.4|9721.4|223
1589858400000|2020-05-19 03:20:00|9724.4|9722|9724.4|9722|9725|9723|9722.7|9720.4|243
1589858700000|2020-05-19 03:25:00|9724|9722.5|9723.1|9720.7|9725.1|9723.1|9722.6|9720.6|142
1589859000000|2020-05-19 03:30:00|9723.2|9720.8|9722.6|9721.1|9723.8|9721.9|9722.5|9720.6|224
1589859300000|2020-05-19 03:35:00|9722.5|9721|9722|9719.6|9723.2|9721.2|9721.5|9719.5|178
1589859600000|2020-05-19 03:40:00|9722.1|9719.7|9720.1|9717.7|9722.1|9719.7|9719.7|9717.6|149
1589859900000|2020-05-19 03:45:00|9720.2|9717.8|9719.8|9717.4|9720.9|9718.9|9719.5|9717.4|141
1589860200000|2020-05-19 03:50:00|9719.9|9717.5|9719.9|9717.5|9720.1|9718.2|9718.7|9716.7|141
1589860500000|2020-05-19 03:55:00|9720|9717.6|9720.3|9717.9|9720.4|9718.6|9718.7|9716.7|169
1589860800000|2020-05-19 04:00:00|9720.2|9717.8|9720.9|9718.5|9720.9|9718.8|9718.9|9716.5|206
1589861100000|2020-05-19 04:05:00|9720.8|9718.4|9721.8|9719.4|9721.8|9719.4|9720.6|9718.4|106
1589861400000|2020-05-19 04:10:00|9721.7|9719.3|9718.6|9717.1|9721.9|9719.5|9718.2|9716.4|185
1589861700000|2020-05-19 04:15:00|9718.7|9717.2|9719.1|9716.7|9719.5|9717.4|9718.4|9716.5|112
1589862000000|2020-05-19 04:20:00|9718.6|9717.1|9719.1|9716.7|9719.4|9717.4|9717.7|9715.7|165
1589862300000|2020-05-19 04:25:00|9718.8|9717.3|9720.4|9718|9720.6|9718.7|9718.6|9716.5|189
1589862600000|2020-05-19 04:30:00|9720|9718.5|9720.2|9717.8|9721|9719|9718.8|9716.9|175
1589862900000|2020-05-19 04:35:00|9720.1|9717.7|9720.3|9717.9|9720.7|9718.6|9719.6|9717.2|144
1589863200000|2020-05-19 04:40:00|9720.4|9718|9723|9720.6|9723.2|9721.2|9720.1|9717.9|194
1589863500000|2020-05-19 04:45:00|9722.4|9720.9|9721.9|9719.5|9723.1|9721.1|9721.5|9719.5|127
1589863800000|2020-05-19 04:50:00|9722|9719.6|9721.5|9719.1|9722.1|9720.1|9720.9|9719.1|136
1589864100000|2020-05-19 04:55:00|9721.6|9719.2|9723.6|9722.1|9724.2|9722.2|9720.6|9718.6|155
1589864400000|2020-05-19 05:00:00|9724.1|9721.7|9724.8|9722.4|9725.6|9723.7|9723.3|9721.3|198
1589864700000|2020-05-19 05:05:00|9724.9|9722.5|9724.9|9722.5|9725|9722.7|9723.9|9721.6|113
1589865000000|2020-05-19 05:10:00|9724.8|9722.4|9725.8|9723.4|9726|9723.6|9724.1|9721.7|183
1589865300000|2020-05-19 05:15:00|9725.9|9723.5|9724.6|9722.2|9725.9|9723.5|9724.1|9721.7|168
1589865600000|2020-05-19 05:20:00|9724.7|9722.3|9726|9723.6|9726|9723.6|9724.2|9722.1|124
1589865900000|2020-05-19 05:25:00|9725.9|9723.5|9725.5|9723.1|9726.1|9723.9|9724.6|9722.7|106
1589866200000|2020-05-19 05:30:00|9725.6|9723.2|9725.3|9722.9|9726.6|9724.2|9724.6|9722.6|222
1589866500000|2020-05-19 05:35:00|9725.2|9722.8|9725.4|9723|9726|9723.9|9724.8|9722.7|156
1589866800000|2020-05-19 05:40:00|9724.9|9723.4|9723.8|9721.4|9725.8|9723.7|9723.3|9721.2|214
1589867100000|2020-05-19 05:45:00|9723.7|9721.3|9726.1|9723.7|9726.7|9724.4|9721.3|9719.4|324
1589867400000|2020-05-19 05:50:00|9726|9723.6|9724.9|9722.5|9727.6|9725.2|9724.3|9722.3|252
1589867700000|2020-05-19 05:55:00|9724.3|9722.8|9724.8|9722.4|9724.9|9722.8|9723.5|9721.5|249
1589868000000|2020-05-19 06:00:00|9724.7|9722.3|9723.8|9721.4|9726|9723.6|9720.9|9718.5|512
1589868300000|2020-05-19 06:05:00|9723.9|9721.5|9720.9|9719.4|9725.1|9723.1|9720|9718|377
1589868600000|2020-05-19 06:10:00|9720.5|9719|9719.1|9716.7|9721.1|9719.1|9716.9|9714.5|479
1589868900000|2020-05-19 06:15:00|9719.2|9716.8|9720.6|9718.2|9721.4|9719.3|9718.3|9716.4|443
1589869200000|2020-05-19 06:20:00|9720.7|9718.3|9719|9716.6|9721.2|9719.3|9717|9714.6|401
1589869500000|2020-05-19 06:25:00|9719.1|9716.7|9718.3|9715.9|9720.5|9718.5|9717.1|9715.3|488
1589869800000|2020-05-19 06:30:00|9718.4|9716|9719.4|9717|9724.1|9722|9717.8|9715.9|600
1589870100000|2020-05-19 06:35:00|9719.3|9716.9|9717.7|9716.2|9720.1|9718.2|9717|9715.5|461
1589870400000|2020-05-19 06:40:00|9717.8|9716.3|9724.1|9721.7|9724.2|9722.2|9717.7|9716.2|453
1589870700000|2020-05-19 06:45:00|9723.6|9722.1|9726.6|9724.2|9729.6|9727.6|9723.2|9721.7|512
1589871000000|2020-05-19 06:50:00|9726.7|9724.3|9725.3|9723.8|9726.9|9725.1|9722.3|9720.4|390
1589871300000|2020-05-19 06:55:00|9725.4|9723.9|9725.7|9723.3|9726.7|9725|9722.8|9721.2|500
1589871600000|2020-05-19 07:00:00|9725.6|9723.2|9721.5|9720|9727.1|9725.4|9721.4|9719.2|646
1589871900000|2020-05-19 07:05:00|9721.6|9720.1|9723.4|9721.9|9726.1|9724.2|9721|9718.9|676
1589872200000|2020-05-19 07:10:00|9723.5|9722|9723.6|9722.1|9727.6|9725.7|9722.9|9721.3|514
1589872500000|2020-05-19 07:15:00|9723.9|9722.4|9721.9|9719.5|9724|9722.5|9719.2|9717.4|627
1589872800000|2020-05-19 07:20:00|9721.8|9719.4|9723.7|9721.3|9723.9|9721.9|9719.1|9717.4|382
1589873100000|2020-05-19 07:25:00|9723.8|9721.4|9722.8|9721.3|9724.7|9723.2|9719|9717.4|498
1589873400000|2020-05-19 07:30:00|9722.7|9721.2|9727.2|9724.8|9730|9728.1|9722|9720.5|558
1589873700000|2020-05-19 07:35:00|9726.7|9725.2|9724.1|9721.7|9728.7|9726.5|9722|9720.3|607
1589874000000|2020-05-19 07:40:00|9724|9721.6|9723.4|9721.9|9726.4|9724.3|9722.2|9720.1|544
1589874300000|2020-05-19 07:45:00|9723.3|9721.8|9718.1|9716.6|9723.8|9722.3|9715.6|9713.3|741
1589874600000|2020-05-19 07:50:00|9718|9716.5|9724.6|9723.1|9726.6|9725.1|9718|9716.5|773
1589874900000|2020-05-19 07:55:00|9724.5|9723|9725.2|9722.8|9727.2|9725.3|9722.8|9721.2|734
1589875200000|2020-05-19 08:00:00|9725.1|9722.7|9725|9723.5|9725.9|9724.4|9722.1|9720.6|546
1589875500000|2020-05-19 08:05:00|9725.4|9723|9723.3|9721.8|9725.5|9723.6|9721.3|9719.3|530
1589875800000|2020-05-19 08:10:00|9723.2|9721.7|9719.5|9718|9723.3|9721.8|9718.8|9717|529
1589876100000|2020-05-19 08:15:00|9719.7|9718.2|9718.6|9717.1|9723.9|9722.4|9718.1|9716.6|505
1589876400000|2020-05-19 08:20:00|9719.3|9717.8|9721.7|9720.2|9722.7|9720.6|9719.3|9717.8|482
1589876700000|2020-05-19 08:25:00|9721.9|9720.4|9727|9725.5|9727.2|9725.7|9721|9719.2|483
1589877000000|2020-05-19 08:30:00|9727.1|9725.6|9722.8|9721.3|9727.2|9725.6|9722.6|9720.7|805
1589877300000|2020-05-19 08:35:00|9722.9|9721.4|9719.4|9717.9|9725.2|9723.7|9719.1|9717.6|625
1589877600000|2020-05-19 08:40:00|9719.3|9717.8|9715.6|9714.1|9720.5|9718.6|9715.3|9713.5|628
1589877900000|2020-05-19 08:45:00|9715.5|9714|9715|9712.6|9716.8|9714.7|9708.7|9706.4|631
1589878200000|2020-05-19 08:50:00|9714.6|9713.1|9712.2|9710.7|9715.9|9713.9|9710.1|9708.1|725
1589878500000|2020-05-19 08:55:00|9712.3|9710.8|9715.2|9712.8|9717.7|9715.8|9712.3|9710|825
1589878800000|2020-05-19 09:00:00|9715.5|9713.1|9712.2|9710.7|9717.4|9715.3|9712.2|9710.2|639
1589879100000|2020-05-19 09:05:00|9712.1|9710.6|9718.5|9717|9719.1|9717.2|9708|9706.2|601
1589879400000|2020-05-19 09:10:00|9719|9716.6|9718.1|9715.7|9721.3|9719.5|9716.2|9714.6|609
1589879700000|2020-05-19 09:15:00|9718|9715.6|9711.2|9709.7|9718.1|9716.2|9710.2|9708.7|605
1589880000000|2020-05-19 09:20:00|9711.7|9709.3|9711.4|9709.9|9712.7|9710.7|9710.2|9708.2|408
1589880300000|2020-05-19 09:25:00|9711.5|9710|9713.1|9711.6|9716|9714.2|9710.8|9709.3|467
1589880600000|2020-05-19 09:30:00|9713.2|9711.7|9709.7|9708.2|9715|9713|9709.1|9707.6|450
1589880900000|2020-05-19 09:35:00|9709.6|9708.1|9715|9713.5|9717.3|9715.3|9707.3|9705.5|565
1589881200000|2020-05-19 09:40:00|9715.1|9713.6|9713.6|9712.1|9716.2|9714|9712.5|9710.6|383
1589881500000|2020-05-19 09:45:00|9713.5|9712|9712|9710.5|9715.5|9713.7|9711.2|9709.4|438
1589881800000|2020-05-19 09:50:00|9712.1|9710.6|9711|9709.5|9712.9|9710.9|9710|9708.1|436
1589882100000|2020-05-19 09:55:00|9710.9|9709.4|9718.3|9715.9|9719.7|9717.8|9710.9|9709.4|472
1589882400000|2020-05-19 10:00:00|9718.2|9715.8|9717|9714.6|9720.1|9718|9715.1|9713.1|455
1589882700000|2020-05-19 10:05:00|9716.9|9714.5|9712.6|9710.2|9717.5|9715.6|9712.1|9710.1|410
1589883000000|2020-05-19 10:10:00|9712.1|9710.6|9711|9709.5|9715|9713.2|9710.9|9708.9|467
1589883300000|2020-05-19 10:15:00|9710.9|9709.4|9712.6|9711.1|9713|9711.1|9708.1|9706.3|478
1589883600000|2020-05-19 10:20:00|9712.7|9711.2|9709.6|9708.1|9713|9711.4|9708.4|9706.4|501
1589883900000|2020-05-19 10:25:00|9709.5|9708|9708.7|9707.2|9710.6|9708.7|9708.2|9706.4|445
1589884200000|2020-05-19 10:30:00|9708.6|9707.1|9710.7|9709.2|9712.6|9710.6|9708.6|9706.8|346
1589884500000|2020-05-19 10:35:00|9710.6|9709.1|9707.3|9705.8|9711.8|9709.9|9704.9|9703.4|524
1589884800000|2020-05-19 10:40:00|9707.4|9705.9|9703.8|9702.3|9707.5|9706|9703|9701.4|567
1589885100000|2020-05-19 10:45:00|9703.7|9702.2|9708.5|9707|9708.6|9707.1|9702.8|9701.3|441
1589885400000|2020-05-19 10:50:00|9708.6|9707.1|9706.5|9705|9711.5|9710|9706.5|9705|514
1589885700000|2020-05-19 10:55:00|9706.6|9705.1|9709.6|9708.1|9711.3|9709.3|9706.4|9704.9|431
1589886000000|2020-05-19 11:00:00|9709.7|9708.2|9709.9|9708.4|9711.5|9710|9708.7|9707.2|420
1589886300000|2020-05-19 11:05:00|9710|9708.5|9708.5|9707|9710|9708.5|9707.8|9706.3|256
1589886600000|2020-05-19 11:10:00|9708.6|9707.1|9710.8|9709.3|9712.2|9710.7|9708.4|9706.9|387
1589886900000|2020-05-19 11:15:00|9710.7|9709.2|9711.9|9710.4|9712.5|9711|9709.7|9708.2|413
1589887200000|2020-05-19 11:20:00|9712|9710.5|9717|9715.5|9717.2|9715.7|9711.9|9709.9|387
1589887500000|2020-05-19 11:25:00|9716.9|9715.4|9716.1|9714.6|9718.5|9717|9716|9714.5|337
1589887800000|2020-05-19 11:30:00|9716|9714.5|9713.9|9712.4|9716.5|9714.9|9712.8|9711.3|400
1589888100000|2020-05-19 11:35:00|9713.8|9712.3|9713.9|9712.4|9715.8|9714.3|9712.8|9711.3|326
1589888400000|2020-05-19 11:40:00|9713.8|9712.3|9712.8|9711.3|9713.8|9712.3|9708.9|9707.4|444
1589888700000|2020-05-19 11:45:00|9712.9|9711.4|9715.2|9713.7|9717.6|9716.1|9712.9|9711.4|384
1589889000000|2020-05-19 11:50:00|9715.1|9713.6|9715.3|9713.8|9717.4|9715.9|9713.6|9712.1|348
1589889300000|2020-05-19 11:55:00|9715.4|9713.9|9714.7|9712.3|9719.2|9717.7|9714.3|9712.2|518
1589889600000|2020-05-19 12:00:00|9714.6|9712.2|9715.9|9714.4|9718.8|9717.2|9713.9|9712.1|424
1589889900000|2020-05-19 12:05:00|9716.1|9714.6|9713.2|9711.7|9717.8|9716.2|9712|9710.5|376
1589890200000|2020-05-19 12:10:00|9713.1|9711.6|9711.1|9709.6|9713.1|9711.6|9710.8|9709.2|349
1589890500000|2020-05-19 12:15:00|9711.2|9709.7|9715.2|9713.7|9715.8|9714.3|9711|9709.5|382
1589890800000|2020-05-19 12:20:00|9715|9713.5|9717.4|9715|9717.5|9715.6|9710.9|9709.4|495
1589891100000|2020-05-19 12:25:00|9717.3|9714.9|9714.4|9712|9717.4|9715.5|9713.2|9711.2|516
1589891400000|2020-05-19 12:30:00|9714.3|9711.9|9715.1|9713.6|9715.8|9714.3|9713.7|9711.8|347
1589891700000|2020-05-19 12:35:00|9715.2|9713.7|9714.8|9713.3|9715.9|9714.4|9713|9711.5|368
1589892000000|2020-05-19 12:40:00|9714.9|9713.4|9711.4|9709.9|9715|9713.5|9710.7|9709.2|386
1589892300000|2020-05-19 12:45:00|9711.5|9710|9707.1|9705.6|9712|9710.5|9706.9|9705.4|431
1589892600000|2020-05-19 12:50:00|9707|9705.5|9704.1|9702.6|9709.2|9707.5|9702.7|9701.2|473
1589892900000|2020-05-19 12:55:00|9704.2|9702.7|9704.1|9702.6|9707.2|9705.7|9703.6|9701.8|505
1589893200000|2020-05-19 13:00:00|9704|9702.5|9709.9|9708.4|9710.3|9708.6|9704|9702.5|568
1589893500000|2020-05-19 13:05:00|9710|9708.5|9707|9705.5|9714.1|9712.1|9706.1|9704.6|637
1589893800000|2020-05-19 13:10:00|9707.1|9705.6|9711|9709.5|9711.6|9709.9|9707.1|9705.6|503
1589894100000|2020-05-19 13:15:00|9711.1|9709.6|9711.1|9709.6|9713.9|9712.4|9710|9708.5|499
1589894400000|2020-05-19 13:20:00|9711|9709.5|9710.6|9708.2|9714.4|9712.9|9709.9|9708|396
1589894700000|2020-05-19 13:25:00|9710.5|9708.1|9709.5|9707.1|9710.6|9709|9706.3|9704.8|568
1589895000000|2020-05-19 13:30:00|9709.3|9706.9|9710.7|9709.2|9713.1|9711.2|9708.4|9706.5|704
1589895300000|2020-05-19 13:35:00|9710.4|9708.9|9705.4|9703.9|9710.9|9709|9704.5|9702.9|677
1589895600000|2020-05-19 13:40:00|9705.3|9703.8|9704|9702.5|9705.5|9704|9701.2|9699.5|495
1589895900000|2020-05-19 13:45:00|9704.1|9702.6|9704.5|9702.1|9706.5|9705|9702.3|9700.8|527
1589896200000|2020-05-19 13:50:00|9704.4|9702|9701.6|9700.1|9705.8|9704|9699.8|9698.3|573
1589896500000|2020-05-19 13:55:00|9702|9699.6|9701.3|9698.9|9705|9702.9|9699.2|9697.5|708
1589896800000|2020-05-19 14:00:00|9701.9|9699.5|9708.6|9707.1|9708.7|9707.2|9700.5|9698.1|629
1589897100000|2020-05-19 14:05:00|9708.7|9707.2|9712.2|9710.7|9712.4|9710.9|9707.6|9705.8|655
1589897400000|2020-05-19 14:10:00|9712.3|9710.8|9713.3|9711.8|9717|9714.9|9710.5|9709|592
1589897700000|2020-05-19 14:15:00|9713.7|9711.3|9712.3|9710.8|9717.7|9715.7|9711.6|9709.8|671
1589898000000|2020-05-19 14:20:00|9712.6|9711.1|9718|9715.6|9718.2|9716.3|9711.1|9709.2|578
1589898300000|2020-05-19 14:25:00|9718.1|9715.7|9718.4|9716.9|9719.4|9717.4|9716.2|9713.8|554
1589898600000|2020-05-19 14:30:00|9718.3|9716.8|9714.2|9712.7|9718.8|9716.9|9714|9712.5|487
1589898900000|2020-05-19 14:35:00|9714.3|9712.8|9714.5|9713|9714.7|9713.2|9711.6|9710.1|401
1589899200000|2020-05-19 14:40:00|9714.7|9712.3|9716.9|9715.4|9718.2|9716.4|9711|9709.5|566
1589899500000|2020-05-19 14:45:00|9717.2|9714.8|9713.3|9710.9|9719.1|9716.7|9712.2|9710.2|654
1589899800000|2020-05-19 14:50:00|9713.4|9711|9715.7|9714.2|9718.2|9716.1|9712.9|9710.9|690
1589900100000|2020-05-19 14:55:00|9715.9|9714.4|9715|9713.5|9717.9|9716.4|9712.6|9711.1|738
1589900400000|2020-05-19 15:00:00|9715.1|9713.6|9713.7|9712.2|9716.9|9715.4|9711.9|9710.4|640
1589900700000|2020-05-19 15:05:00|9713.8|9712.3|9717.1|9715.6|9721.9|9720.3|9713.8|9712.1|496
1589901000000|2020-05-19 15:10:00|9716.8|9715.3|9718.8|9717.3|9719.2|9717.6|9715.9|9714.4|425
1589901300000|2020-05-19 15:15:00|9718.9|9717.4|9717.1|9715.6|9719.4|9717.5|9716.7|9714.7|458
1589901600000|2020-05-19 15:20:00|9716.9|9715.4|9723.1|9721.6|9723.6|9721.9|9715.9|9714.1|547
1589901900000|2020-05-19 15:25:00|9723.2|9721.7|9723.5|9721.1|9725.5|9723.6|9721.3|9719.6|554
1589902200000|2020-05-19 15:30:00|9723.6|9721.2|9722.7|9721.2|9725|9722.9|9722|9720.2|442
1589902500000|2020-05-19 15:35:00|9722.8|9721.3|9724.4|9722.9|9724.4|9722.9|9721|9719.5|336
1589902800000|2020-05-19 15:40:00|9724.3|9722.8|9721.1|9719.6|9724.5|9723|9720.7|9719.2|382
1589903100000|2020-05-19 15:45:00|9721|9719.5|9719.6|9718.1|9721.7|9720.2|9718.7|9717.2|362
1589903400000|2020-05-19 15:50:00|9719.5|9718|9720.1|9718.6|9721.6|9720.1|9717.5|9716|395
1589903700000|2020-05-19 15:55:00|9720|9718.5|9726.1|9724.6|9726.9|9724.9|9720|9718.4|417
1589904000000|2020-05-19 16:00:00|9726.2|9724.7|9727.2|9725.7|9728.6|9727.1|9726|9724.5|355
1589904300000|2020-05-19 16:05:00|9727.3|9725.8|9727.2|9725.7|9729.2|9727.6|9726.7|9725.2|261
1589904600000|2020-05-19 16:10:00|9727.3|9725.8|9725.9|9724.4|9727.3|9725.8|9725|9723.5|251
1589904900000|2020-05-19 16:15:00|9725.8|9724.3|9722.9|9721.4|9725.9|9724.4|9721.1|9719.2|290
1589905200000|2020-05-19 16:20:00|9723|9721.5|9724|9722.5|9724|9722.5|9721|9719.3|278
1589905500000|2020-05-19 16:25:00|9723.9|9722.4|9723.5|9722|9726|9724.5|9723.3|9721.8|254
1589905800000|2020-05-19 16:30:00|9723.6|9722.1|9725.1|9723.6|9725.9|9724.4|9723.4|9721.9|263
1589906100000|2020-05-19 16:35:00|9725.2|9723.7|9725.4|9723.9|9725.6|9724|9724.3|9722.7|266
1589906400000|2020-05-19 16:40:00|9725.8|9723.4|9724.4|9722.9|9725.8|9723.9|9724.1|9722.2|187
1589906700000|2020-05-19 16:45:00|9724.5|9723|9722.1|9719.7|9724.7|9723|9721.6|9719.7|203
1589907000000|2020-05-19 16:50:00|9721.5|9720|9721.1|9719.6|9723.1|9721.4|9720.1|9718.6|241
1589907300000|2020-05-19 16:55:00|9721|9719.5|9721.4|9719|9722.3|9720.5|9719.9|9718.2|353
1589907600000|2020-05-19 17:00:00|9720.9|9719.4|9722.5|9721|9722.7|9721|9720.5|9718.5|321
1589907900000|2020-05-19 17:05:00|9722.3|9720.8|9721.6|9719.2|9722.9|9721.2|9721|9719.2|240
1589908200000|2020-05-19 17:10:00|9721.5|9719.1|9720|9718.5|9722.1|9720.3|9719.8|9718.1|154
1589908500000|2020-05-19 17:15:00|9720.5|9718.1|9715.7|9713.3|9720.5|9718.3|9714.9|9712.8|296
1589908800000|2020-05-19 17:20:00|9715.6|9713.2|9716.2|9713.8|9716.6|9714.6|9714.3|9712.2|327
1589909100000|2020-05-19 17:25:00|9716.3|9713.9|9716.8|9714.4|9717.4|9715|9715.3|9713.3|287
1589909400000|2020-05-19 17:30:00|9716.9|9714.5|9715.2|9712.8|9717.2|9714.9|9714.7|9712.8|239
1589909700000|2020-05-19 17:35:00|9715.3|9712.9|9714.6|9713.1|9715.3|9713.8|9714.2|9712.5|179
1589910000000|2020-05-19 17:40:00|9714.7|9713.2|9715.2|9713.7|9715.5|9713.8|9714.4|9712.7|183
1589910300000|2020-05-19 17:45:00|9715.3|9713.8|9713.8|9712.3|9716.8|9714.9|9713.8|9711.8|192
1589910600000|2020-05-19 17:50:00|9713.9|9712.4|9714.6|9713.1|9714.6|9713.1|9712.7|9710.7|292
1589910900000|2020-05-19 17:55:00|9714.5|9713|9713.3|9710.9|9716.1|9714|9712.3|9710.3|307
1589911200000|2020-05-19 18:00:00|9713.4|9711|9715.6|9714.1|9715.7|9714.2|9712|9710.5|288
1589911500000|2020-05-19 18:05:00|9716.1|9713.7|9711.9|9710.4|9716.5|9714.7|9711.1|9709.1|354
1589911800000|2020-05-19 18:10:00|9712|9710.5|9710.5|9708.1|9712.5|9710.5|9710.1|9707.9|238
1589912100000|2020-05-19 18:15:00|9710.9|9708.5|9708.2|9706.7|9711.3|9709.4|9708.2|9706.2|249
1589912400000|2020-05-19 18:20:00|9708.6|9706.2|9705.7|9703.3|9708.8|9706.8|9705|9703.1|439
1589912700000|2020-05-19 18:25:00|9705.2|9703.7|9705.7|9703.3|9706.6|9704.6|9704.4|9702.4|412
1589913000000|2020-05-19 18:30:00|9705.8|9703.4|9707.6|9705.2|9707.7|9705.3|9705.7|9703.3|279
1589913300000|2020-05-19 18:35:00|9707.5|9705.1|9707.8|9705.4|9709.7|9707.8|9706|9704.1|269
1589913600000|2020-05-19 18:40:00|9707.9|9705.5|9708.5|9707|9710.1|9707.9|9707.6|9705.5|299
1589913900000|2020-05-19 18:45:00|9708.6|9707.1|9708|9705.6|9709|9707.1|9706.7|9704.8|204
1589914200000|2020-05-19 18:50:00|9708.2|9705.8|9708.8|9706.4|9708.9|9707|9706.4|9704.4|309
1589914500000|2020-05-19 18:55:00|9708.9|9706.5|9710.6|9708.2|9711.4|9709.1|9707.4|9705.9|454
1589914800000|2020-05-19 19:00:00|9710.7|9708.3|9713.3|9710.9|9714.4|9712.4|9708.3|9705.9|433
1589915100000|2020-05-19 19:05:00|9713.2|9710.8|9713.5|9711.1|9713.7|9711.6|9710.8|9708.9|397
1589915400000|2020-05-19 19:10:00|9713.6|9711.2|9714.8|9712.4|9715.1|9713.2|9711.7|9709.7|399
1589915700000|2020-05-19 19:15:00|9714.7|9712.3|9713.2|9710.8|9715.1|9713.1|9711.4|9709.7|360
1589916000000|2020-05-19 19:20:00|9713.3|9710.9|9713.7|9711.3|9714.4|9712.5|9712.4|9710.4|385
1589916300000|2020-05-19 19:25:00|9713.6|9711.2|9712.9|9710.5|9713.7|9711.3|9711.5|9709.6|288
1589916600000|2020-05-19 19:30:00|9713|9710.6|9712.9|9710.5|9714.1|9711.9|9712.3|9710.2|436
1589916900000|2020-05-19 19:35:00|9712.8|9710.4|9713.5|9711.1|9715|9713.1|9711.9|9710|433
1589917200000|2020-05-19 19:40:00|9713.6|9711.2|9711.9|9709.5|9714.1|9712.1|9710.1|9708.2|356
1589917500000|2020-05-19 19:45:00|9712|9709.6|9711.6|9710.1|9712.3|9710.4|9710|9708.3|310
1589917800000|2020-05-19 19:50:00|9711.5|9710|9712.4|9710|9713.5|9711.7|9710.7|9708.8|400
1589918100000|2020-05-19 19:55:00|9712.6|9710.2|9716.8|9715.3|9717.2|9715.4|9712.4|9710|411
1589918400000|2020-05-19 20:00:00|9716.7|9715.2|9717|9714.6|9718.8|9716.7|9715.9|9713.8|338
1589918700000|2020-05-19 20:05:00|9717.1|9714.7|9720.2|9717.8|9720.3|9718.3|9716.9|9714.5|250
1589919000000|2020-05-19 20:10:00|9720.1|9717.7|9717|9714.6|9720.4|9718.4|9716.9|9714.5|250
1589919300000|2020-05-19 20:15:00|9716.9|9714.5|9717.7|9715.3|9717.8|9715.7|9716.7|9714.4|155
1589919600000|2020-05-19 20:20:00|9717.3|9715.8|9717.1|9714.7|9718|9715.9|9716.6|9714.5|143
1589919900000|2020-05-19 20:25:00|9717|9714.6|9718.7|9716.3|9719.6|9717.2|9716.7|9714.5|200
1589920200000|2020-05-19 20:30:00|9718.6|9716.2|9717.4|9715|9718.7|9716.3|9716.9|9714.8|112
1589920500000|2020-05-19 20:35:00|9717.3|9714.9|9717.3|9714.9|9717.6|9715.2|9717|9714.6|78
1589920800000|2020-05-19 20:40:00|9717.4|9715|9717.4|9715|9718.3|9716.2|9717.3|9714.9|120
1589921100000|2020-05-19 20:45:00|9717.6|9715.2|9717|9714.6|9717.8|9715.4|9716.7|9714.6|111
1589921400000|2020-05-19 20:50:00|9717.2|9714.8|9717.1|9714.7|9717.3|9714.9|9716.9|9714.5|97
1589921700000|2020-05-19 20:55:00|9717|9714.6|9716.6|9714.2|9717.6|9715.2|9715.9|9712.2|214
1589922000000|2020-05-19 21:00:00|9720.5|9710.5|9713.8|9708.6|9720.5|9714.7|9711.7|9708.1|60
1589922300000|2020-05-19 21:05:00|9716.2|9706.2|9716.2|9707.5|9717.7|9709.7|9712.1|9706|143
1589922600000|2020-05-19 21:10:00|9716.4|9707.3|9715.6|9710.5|9719.1|9713|9714.2|9707.3|251
1589922900000|2020-05-19 21:15:00|9715.7|9710.3|9716|9711.9|9717.1|9711.9|9714.5|9709.9|168
1589923200000|2020-05-19 21:20:00|9715.6|9712|9714.6|9712.2|9715.9|9712.6|9713.9|9711.3|133
1589923500000|2020-05-19 21:25:00|9714.8|9711.6|9714.8|9712.2|9716.9|9712.6|9714.6|9711.4|149
1589923800000|2020-05-19 21:30:00|9714.5|9712.1|9717.5|9713.9|9718.3|9715.3|9714.5|9711.5|268
1589924100000|2020-05-19 21:35:00|9717.4|9714|9716.9|9714|9717.7|9714.8|9715.8|9712.7|252
1589924400000|2020-05-19 21:40:00|9717|9714.2|9716.2|9713.1|9717.5|9714.4|9715.7|9712.1|217
1589924700000|2020-05-19 21:45:00|9716.5|9713.2|9716.2|9713.4|9717.2|9713.9|9715.8|9712.6|184
1589925000000|2020-05-19 21:50:00|9716.5|9713.3|9716.1|9713.4|9717|9714|9715.7|9712.8|208
1589925300000|2020-05-19 21:55:00|9716.3|9713.3|9716.7|9712.9|9717.3|9713.7|9715.4|9712.2|281
1589925600000|2020-05-19 22:00:00|9716.8|9713.1|9715.8|9713.4|9717.4|9713.9|9715.6|9712.9|224
1589925900000|2020-05-19 22:05:00|9715.9|9713.5|9716.5|9714.1|9717|9714.6|9715.6|9713.2|149
1589926200000|2020-05-19 22:10:00|9716.4|9714|9715.6|9713.2|9717.9|9715.5|9714.8|9712.9|175
1589926500000|2020-05-19 22:15:00|9715.7|9713.3|9715.7|9713.3|9715.9|9713.5|9715.2|9712.8|107
1589926800000|2020-05-19 22:20:00|9715.8|9713.4|9715.7|9713.3|9716.2|9713.8|9715.5|9713.1|102
1589927100000|2020-05-19 22:25:00|9715.6|9713.2|9714.8|9712.4|9716|9713.6|9714.7|9712.3|135
1589927400000|2020-05-19 22:30:00|9714.7|9712.3|9715.8|9713.4|9716.1|9713.7|9714.7|9712.3|104
1589927700000|2020-05-19 22:35:00|9715.7|9713.3|9715.2|9712.8|9715.8|9713.4|9715|9712.6|104
1589928000000|2020-05-19 22:40:00|9715.3|9712.9|9715|9712.6|9715.7|9713.3|9714.6|9712.2|99
1589928300000|2020-05-19 22:45:00|9715.1|9712.7|9715.1|9712.7|9715.3|9712.9|9714.9|9712.5|70
1589928600000|2020-05-19 22:50:00|9715.2|9712.8|9715.8|9713.4|9715.9|9713.5|9714.9|9712.5|104
1589928900000|2020-05-19 22:55:00|9715.7|9713.3|9715.8|9713.4|9716.1|9713.7|9714.6|9712.2|101
1589929200000|2020-05-19 23:00:00|9715.1|9712.7|9715.7|9713.3|9716|9713.6|9715.1|9712.7|129
1589929500000|2020-05-19 23:05:00|9715.6|9713.2|9713.4|9711|9716.7|9714.3|9712.8|9710.4|242
1589929800000|2020-05-19 23:10:00|9713.5|9711.1|9715.2|9712.8|9715.9|9713.5|9711.9|9709.8|321
1589930100000|2020-05-19 23:15:00|9715.1|9712.7|9715.2|9712.8|9716|9713.6|9714.6|9712.2|171
1589930400000|2020-05-19 23:20:00|9715.5|9713.1|9716|9714.5|9716.6|9714.6|9714.8|9712.6|166
1589930700000|2020-05-19 23:25:00|9715.9|9714.4|9713.8|9711.4|9716.9|9714.6|9713|9710.7|217
1589931000000|2020-05-19 23:30:00|9713.7|9711.3|9714.3|9711.9|9714.6|9712.2|9711.3|9709.1|215
1589931300000|2020-05-19 23:35:00|9714.2|9711.8|9714.1|9711.7|9714.9|9712.5|9713.9|9711.5|235
1589931600000|2020-05-19 23:40:00|9714|9711.6|9714|9711.6|9714.1|9711.7|9713.9|9711.5|67
1589931900000|2020-05-19 23:45:00|9713.9|9711.5|9714|9711.6|9714.2|9712.1|9713.6|9711.4|55
1589932200000|2020-05-19 23:50:00|9713.9|9711.5|9713.6|9711.2|9714|9711.6|9713.3|9710.9|84
1589932500000|2020-05-19 23:55:00|9713.7|9711.3|9713.2|9710.8|9713.7|9711.3|9712.9|9710.5|59
1589932800000|2020-05-20 00:00:00|9713.3|9710.9|9712.1|9709.7|9713.3|9710.9|9711.6|9709.2|166
1589933100000|2020-05-20 00:05:00|9712.2|9709.8|9711.4|9709|9712.3|9709.9|9710.9|9708.8|173
1589933400000|2020-05-20 00:10:00|9711.3|9708.9|9711.1|9708.7|9711.8|9709.8|9710.6|9708.6|158
1589933700000|2020-05-20 00:15:00|9711.2|9708.8|9711.7|9709.3|9712.4|9710.2|9711.2|9708.8|130
1589934000000|2020-05-20 00:20:00|9711.9|9709.5|9712|9709.6|9712.8|9710.8|9711.7|9709.3|168
1589934300000|2020-05-20 00:25:00|9711.9|9709.5|9711.5|9709.1|9712.8|9710.5|9711.4|9709|114
1589934600000|2020-05-20 00:30:00|9711.6|9709.2|9711.7|9709.3|9712.2|9710.3|9711.3|9708.9|120
1589934900000|2020-05-20 00:35:00|9711.8|9709.4|9711.3|9708.9|9712.1|9710|9711.2|9708.9|127
1589935200000|2020-05-20 00:40:00|9711.4|9709|9711.4|9709|9712.3|9710.5|9711.2|9708.9|124
1589935500000|2020-05-20 00:45:00|9711.5|9709.1|9708.3|9705.9|9711.6|9709.2|9708.2|9705.8|174
1589935800000|2020-05-20 00:50:00|9708.4|9706|9706|9703.6|9709.1|9706.7|9706|9703.6|206
1589936100000|2020-05-20 00:55:00|9706.1|9703.7|9703.9|9701.5|9706.1|9703.7|9703.6|9701.2|207
1589936400000|2020-05-20 01:00:00|9704|9701.6|9703.7|9701.3|9704.1|9701.7|9702.9|9700.5|181
1589936700000|2020-05-20 01:05:00|9703.6|9701.2|9703.4|9701|9703.8|9701.4|9702.8|9700.4|140
1589937000000|2020-05-20 01:10:00|9703.5|9701.1|9702.8|9700.4|9704.1|9701.7|9702.7|9700.3|177
1589937300000|2020-05-20 01:15:00|9703.2|9700.8|9702.7|9700.3|9704.5|9702.1|9702|9699.6|183
1589937600000|2020-05-20 01:20:00|9702.6|9700.2|9700.8|9698.4|9702.7|9700.3|9699.7|9697.7|226
1589937900000|2020-05-20 01:25:00|9700.9|9698.5|9700.9|9698.5|9701.1|9698.7|9699.9|9697.5|179
1589938200000|2020-05-20 01:30:00|9701|9698.6|9700.2|9697.8|9701.2|9698.8|9699.9|9697.5|207
1589938500000|2020-05-20 01:35:00|9700.3|9697.9|9700.9|9698.5|9701.2|9698.8|9698.8|9696.4|212
1589938800000|2020-05-20 01:40:00|9701|9698.6|9700.8|9698.4|9701.2|9699.3|9700.1|9697.7|293
1589939100000|2020-05-20 01:45:00|9700.7|9698.3|9702.9|9700.5|9703.1|9700.7|9700.5|9698.2|291
1589939400000|2020-05-20 01:50:00|9702.8|9700.4|9700.5|9698.1|9702.9|9700.5|9700.1|9697.7|256
1589939700000|2020-05-20 01:55:00|9700.1|9697.7|9698.7|9696.3|9700.7|9698.6|9697.8|9696|317
1589940000000|2020-05-20 02:00:00|9698.8|9696.4|9699.1|9696.7|9699.3|9697|9698.4|9696|181
1589940300000|2020-05-20 02:05:00|9699|9696.6|9698.6|9696.2|9700|9697.9|9697.8|9695.5|232
1589940600000|2020-05-20 02:10:00|9698.5|9696.1|9701.2|9698.8|9701.3|9699|9698.1|9696.1|338
1589940900000|2020-05-20 02:15:00|9701.1|9698.7|9702.2|9699.8|9702.9|9700.7|9701.1|9698.7|294
1589941200000|2020-05-20 02:20:00|9702.1|9699.7|9704|9701.6|9704|9701.6|9701.4|9699.1|256
1589941500000|2020-05-20 02:25:00|9703.9|9701.5|9702.7|9700.3|9704|9701.6|9702.5|9700.1|169
1589941800000|2020-05-20 02:30:00|9702.8|9700.4|9702.8|9700.4|9703.5|9701.1|9702.2|9700.2|161
1589942100000|2020-05-20 02:35:00|9702.9|9700.5|9702|9699.6|9703.1|9700.9|9700.9|9698.6|197
1589942400000|2020-05-20 02:40:00|9702.1|9699.7|9702.3|9699.9|9702.6|9700.6|9701|9699|196
1589942700000|2020-05-20 02:45:00|9702.2|9699.8|9702.7|9700.3|9702.8|9700.5|9701.5|9699.1|131
1589943000000|2020-05-20 02:50:00|9702.8|9700.4|9702.6|9700.2|9703.3|9701.1|9701.7|9699.8|143
1589943300000|2020-05-20 02:55:00|9702.5|9700.1|9704|9701.6|9704.5|9702.5|9702.2|9700.1|198
1589943600000|2020-05-20 03:00:00|9703.9|9701.5|9702.9|9700.5|9703.9|9702|9701.7|9699.6|234
1589943900000|2020-05-20 03:05:00|9702.8|9700.4|9701.9|9699.5|9703.1|9700.7|9701.6|9699.3|186
1589944200000|2020-05-20 03:10:00|9701.8|9699.4|9701.1|9698.7|9702.6|9700.4|9700.7|9698.6|196
1589944500000|2020-05-20 03:15:00|9701.2|9698.8|9700.5|9699|9701.2|9699.2|9700.3|9698.3|105
1589944800000|2020-05-20 03:20:00|9700.8|9698.4|9699.9|9697.5|9701|9698.9|9699.4|9697.2|115
1589945100000|2020-05-20 03:25:00|9700|9697.6|9698.8|9696.4|9700|9698|9698.4|9696.3|138
1589945400000|2020-05-20 03:30:00|9698.9|9696.5|9698.5|9696.1|9699.2|9697.2|9698.1|9696|170
1589945700000|2020-05-20 03:35:00|9698.6|9696.2|9697.4|9695.9|9698.6|9696.7|9695.9|9694|195
1589946000000|2020-05-20 03:40:00|9697.8|9695.4|9700.3|9697.9|9700.3|9698.5|9697.6|9695.4|198
1589946300000|2020-05-20 03:45:00|9699.7|9698.2|9700|9698.5|9701.3|9699.3|9699.7|9697.8|133
1589946600000|2020-05-20 03:50:00|9700.5|9698.1|9701.5|9699.1|9702.1|9700.2|9700|9698|195
1589946900000|2020-05-20 03:55:00|9701.4|9699|9701.7|9699.3|9702.2|9700.2|9700.8|9698.7|157
1589947200000|2020-05-20 04:00:00|9701.9|9699.5|9701.9|9699.5|9702.2|9700.3|9701.1|9698.9|157
1589947500000|2020-05-20 04:05:00|9701.8|9699.4|9701.8|9699.4|9702|9700.1|9701|9699.1|93
1589947800000|2020-05-20 04:10:00|9701.7|9699.3|9700.9|9698.5|9701.8|9699.4|9700.2|9698.2|123
1589948100000|2020-05-20 04:15:00|9701|9698.6|9701.7|9699.3|9701.8|9699.9|9700.3|9698.3|139
1589948400000|2020-05-20 04:20:00|9701.6|9699.2|9702|9699.6|9702.4|9700.6|9701.3|9699.1|146
1589948700000|2020-05-20 04:25:00|9701.9|9699.5|9702.3|9699.9|9702.4|9700.6|9701.5|9699.5|175
1589949000000|2020-05-20 04:30:00|9702.4|9700|9702.3|9699.9|9702.7|9700.7|9701.6|9699.5|131
1589949300000|2020-05-20 04:35:00|9702.2|9699.8|9702.4|9700|9702.5|9700.6|9701.6|9699.6|102
1589949600000|2020-05-20 04:40:00|9702.3|9699.9|9702.1|9699.7|9702.5|9700.6|9701|9699|156
1589949900000|2020-05-20 04:45:00|9701.6|9700.1|9702.9|9700.5|9703.5|9701.6|9701.6|9699.6|187
1589950200000|2020-05-20 04:50:00|9703.1|9700.7|9701.4|9699.9|9703.5|9701.6|9701.3|9699.5|157
1589950500000|2020-05-20 04:55:00|9701.8|9699.4|9700.9|9698.5|9702|9700|9700.5|9698.5|132
1589950800000|2020-05-20 05:00:00|9700.6|9699.1|9700.1|9698.6|9700.9|9699.1|9699.8|9697.9|172
1589951100000|2020-05-20 05:05:00|9700.2|9698.7|9699.9|9697.5|9700.7|9698.8|9698.8|9696.7|122
1589951400000|2020-05-20 05:10:00|9700|9697.6|9700|9697.6|9700.1|9698.3|9698.7|9696.7|101
1589951700000|2020-05-20 05:15:00|9700.2|9697.8|9700.4|9698|9700.5|9698.6|9699.2|9697.3|111
1589952000000|2020-05-20 05:20:00|9700.3|9697.9|9698.3|9696.8|9700.4|9698.4|9698|9696.2|170
1589952300000|2020-05-20 05:25:00|9698.4|9696.9|9698.6|9696.2|9700.5|9698.1|9697.8|9696|196
1589952600000|2020-05-20 05:30:00|9698.7|9696.3|9698.3|9696.8|9699.7|9697.8|9697.9|9696|207
1589952900000|2020-05-20 05:35:00|9698.7|9696.3|9697.5|9696|9699|9697.1|9697.3|9695.4|140
1589953200000|2020-05-20 05:40:00|9698|9695.6|9698.7|9697.2|9699.1|9697.2|9697.6|9695.5|175
1589953500000|2020-05-20 05:45:00|9698.6|9697.1|9696.3|9693.9|9699|9697.1|9695.6|9693.6|186
1589953800000|2020-05-20 05:50:00|9695.9|9694.4|9696.2|9693.8|9696.9|9694.8|9695.4|9693.3|165
1589954100000|2020-05-20 05:55:00|9696.3|9693.9|9696.8|9694.4|9697|9695|9695.4|9693.3|205
1589954400000|2020-05-20 06:00:00|9696.9|9694.5|9695.1|9692.7|9697.1|9695.1|9693.2|9691.2|266
1589954700000|2020-05-20 06:05:00|9694.6|9693.1|9697.2|9695.7|9698|9696|9694.6|9692.7|243
1589955000000|2020-05-20 06:10:00|9697|9695.5|9698.4|9696|9699.5|9697.3|9697|9695.2|301
1589955300000|2020-05-20 06:15:00|9698.5|9696.1|9698.9|9697.4|9699.7|9697.8|9697.6|9695.7|307
1589955600000|2020-05-20 06:20:00|9698.8|9697.3|9697.2|9694.8|9699.2|9697.5|9697|9694.8|216
1589955900000|2020-05-20 06:25:00|9697.3|9694.9|9695.2|9692.8|9700.2|9698.1|9695.1|9692.7|323
1589956200000|2020-05-20 06:30:00|9695.1|9692.7|9695.6|9693.2|9697|9695.1|9693.3|9691.4|278
1589956500000|2020-05-20 06:35:00|9695.5|9693.1|9697|9695.5|9697.7|9695.7|9695.4|9693.1|338
1589956800000|2020-05-20 06:40:00|9696.9|9695.4|9696.9|9695.4|9699.1|9697|9696.8|9694.8|367
1589957100000|2020-05-20 06:45:00|9697|9695.5|9694|9692.5|9697.8|9696.3|9693.8|9692|393
1589957400000|2020-05-20 06:50:00|9694.1|9692.6|9693.7|9691.3|9694.9|9693.3|9692.4|9690.4|357
1589957700000|2020-05-20 06:55:00|9693.3|9691.8|9691.8|9690.3|9694.1|9692.2|9691.8|9689.8|392
1589958000000|2020-05-20 07:00:00|9691.7|9690.2|9683.5|9682|9692.4|9690.4|9681|9679.3|583
1589958300000|2020-05-20 07:05:00|9683.6|9682.1|9680.4|9678.9|9684|9682.1|9678.2|9676.1|764
1589958600000|2020-05-20 07:10:00|9680.3|9678.8|9677.6|9675.2|9683.1|9681.1|9675.3|9673.3|548
1589958900000|2020-05-20 07:15:00|9677.5|9675.1|9682.3|9680.8|9683.6|9681.8|9676.6|9674.5|496
1589959200000|2020-05-20 07:20:00|9682.4|9680.9|9684.9|9682.5|9686.5|9684.8|9682|9680.5|500
1589959500000|2020-05-20 07:25:00|9684.3|9682.8|9687.1|9684.7|9687.4|9685.6|9682.9|9681|491
1589959800000|2020-05-20 07:30:00|9686.1|9684.6|9686.7|9685.2|9688|9686|9684.4|9682.9|470
1589960100000|2020-05-20 07:35:00|9686.8|9685.3|9689|9686.6|9689|9687.1|9686|9684.2|466
1589960400000|2020-05-20 07:40:00|9688.5|9687|9686.4|9684.9|9689.1|9687.2|9686|9684.1|297
1589960700000|2020-05-20 07:45:00|9686.3|9684.8|9689.7|9688.2|9691|9689.1|9686.3|9684.8|372
1589961000000|2020-05-20 07:50:00|9689.6|9688.1|9689.4|9687.9|9690.5|9688.5|9688.5|9686.1|340
1589961300000|2020-05-20 07:55:00|9690|9687.6|9688.4|9686.9|9692.9|9690.9|9688.4|9686.5|486
1589961600000|2020-05-20 08:00:00|9688.8|9686.4|9688.3|9686.8|9689|9687.1|9684.9|9683.1|495
1589961900000|2020-05-20 08:05:00|9688.7|9686.3|9685.9|9684.4|9689.8|9687.9|9684.9|9683|417
1589962200000|2020-05-20 08:10:00|9686|9684.5|9686|9683.6|9687|9685.2|9683|9680.9|467
1589962500000|2020-05-20 08:15:00|9685.7|9684.2|9685.7|9684.2|9687|9685.2|9683.9|9682|433
1589962800000|2020-05-20 08:20:00|9685.8|9684.3|9685.1|9682.7|9688.7|9686.8|9683.1|9681.2|483
1589963100000|2020-05-20 08:25:00|9685|9682.6|9684.1|9681.7|9685.3|9683.1|9682.5|9680.7|378
1589963400000|2020-05-20 08:30:00|9683.6|9682.1|9684.7|9683.2|9686.8|9685|9682.9|9681|415
1589963700000|2020-05-20 08:35:00|9684.5|9683|9686.9|9684.5|9687|9685.1|9684.1|9682.3|357
1589964000000|2020-05-20 08:40:00|9686.8|9684.4|9685.5|9684|9688.6|9686.6|9685.3|9683.3|383
1589964300000|2020-05-20 08:45:00|9685.6|9684.1|9684.4|9682.9|9687.3|9685.5|9684|9682|369
1589964600000|2020-05-20 08:50:00|9684.5|9683|9684.1|9681.7|9685.4|9683.6|9682.9|9681.1|466
1589964900000|2020-05-20 08:55:00|9684|9681.6|9676.2|9673.8|9685.4|9683.6|9674.8|9672.4|531
1589965200000|2020-05-20 09:00:00|9676.3|9673.9|9675.7|9673.3|9677.6|9675.4|9672.9|9670.5|554
1589965500000|2020-05-20 09:05:00|9675.6|9673.2|9672|9670.5|9677.1|9675.1|9671|9669|415
1589965800000|2020-05-20 09:10:00|9672.5|9670.1|9667.3|9664.9|9673.1|9671.6|9666.8|9664.6|425
1589966100000|2020-05-20 09:15:00|9667.2|9664.8|9665.5|9663.1|9668|9666.1|9662.9|9660.9|537
1589966400000|2020-05-20 09:20:00|9665.6|9663.2|9665|9663.5|9668.5|9666.7|9664.3|9662.5|424
1589966700000|2020-05-20 09:25:00|9665.1|9663.6|9664.7|9663.2|9667.5|9665.5|9662.5|9660.5|517
1589967000000|2020-05-20 09:30:00|9664.9|9663.4|9667.5|9665.1|9667.7|9665.9|9664.1|9662.2|408
1589967300000|2020-05-20 09:35:00|9667.6|9665.2|9665.9|9663.5|9667.8|9665.8|9664.5|9662.4|366
1589967600000|2020-05-20 09:40:00|9666|9663.6|9667.5|9665.1|9668|9666.2|9665.6|9663.6|310
1589967900000|2020-05-20 09:45:00|9667.4|9665|9668.7|9666.3|9670|9667.8|9667.1|9665|447
1589968200000|2020-05-20 09:50:00|9668.5|9666.1|9669.5|9668|9670|9668.3|9667.7|9665.8|302
1589968500000|2020-05-20 09:55:00|9669.6|9668.1|9667.3|9665.8|9670|9668.5|9666.6|9665.1|290
1589968800000|2020-05-20 10:00:00|9667.2|9665.7|9669.8|9668.3|9670.5|9668.5|9667.2|9665.6|337
1589969100000|2020-05-20 10:05:00|9669.7|9668.2|9673.9|9672.4|9675|9673.1|9669.1|9667.6|372
1589969400000|2020-05-20 10:10:00|9674|9672.5|9673.2|9671.7|9675.8|9674|9672.8|9671|555
1589969700000|2020-05-20 10:15:00|9673.1|9671.6|9672.7|9671.2|9673.4|9671.6|9671.5|9669.8|267
1589970000000|2020-05-20 10:20:00|9672.6|9671.1|9670.3|9668.8|9673.2|9671.6|9669.9|9668|341
1589970300000|2020-05-20 10:25:00|9670.4|9668.9|9669.2|9667.7|9671|9669.1|9667.5|9665.4|328
1589970600000|2020-05-20 10:30:00|9669.1|9667.6|9672.3|9670.8|9673.2|9671.2|9668.7|9666.9|496
1589970900000|2020-05-20 10:35:00|9672.4|9670.9|9674.1|9671.7|9674.2|9672.1|9671.8|9669.8|274
1589971200000|2020-05-20 10:40:00|9674|9671.6|9671|9669.5|9674.1|9672.2|9671|9669.3|248
1589971500000|2020-05-20 10:45:00|9671.1|9669.6|9671.9|9670.4|9674.6|9672.7|9669.1|9667.1|341
1589971800000|2020-05-20 10:50:00|9672|9670.5|9666.7|9665.2|9672.5|9670.5|9666.4|9664.5|414
1589972100000|2020-05-20 10:55:00|9666.5|9665|9659.8|9658.3|9666.9|9665|9659.8|9658|427
1589972400000|2020-05-20 11:00:00|9660.2|9657.8|9656.5|9655|9660.3|9658.3|9656.3|9654.5|507
1589972700000|2020-05-20 11:05:00|9656.6|9655.1|9656.9|9654.5|9660|9658|9656.3|9654.4|435
1589973000000|2020-05-20 11:10:00|9656.8|9654.4|9656.3|9654.8|9658.5|9656.7|9654.4|9652.4|426
1589973300000|2020-05-20 11:15:00|9656.9|9654.5|9659.8|9658.3|9660.2|9658.4|9655.6|9654|355
1589973600000|2020-05-20 11:20:00|9659.7|9658.2|9660.7|9659.2|9661.4|9659.8|9658.1|9656.1|346
1589973900000|2020-05-20 11:25:00|9660.6|9659.1|9662.4|9660.9|9662.6|9661.1|9660.5|9658.7|223
1589974200000|2020-05-20 11:30:00|9662.1|9660.6|9662|9659.6|9662.7|9660.9|9661|9659.5|229
1589974500000|2020-05-20 11:35:00|9661.9|9659.5|9660.3|9657.9|9662.2|9660.5|9659.1|9657.4|355
1589974800000|2020-05-20 11:40:00|9660.2|9657.8|9656|9654.5|9660.8|9659.1|9656|9654.2|284
1589975100000|2020-05-20 11:45:00|9656.1|9654.6|9656.6|9655.1|9658.4|9656.7|9654.7|9652.7|410
1589975400000|2020-05-20 11:50:00|9656.5|9655|9656.3|9654.8|9656.9|9655.1|9654.1|9652.2|416
1589975700000|2020-05-20 11:55:00|9656.2|9654.7|9656.4|9654|9656.8|9654.8|9654.4|9652.3|399
1589976000000|2020-05-20 12:00:00|9656.3|9653.9|9656.4|9654.9|9658.8|9657|9655.1|9653.2|528
1589976300000|2020-05-20 12:05:00|9656.5|9655|9658.4|9656.9|9659.5|9657.7|9656.2|9654.7|412
1589976600000|2020-05-20 12:10:00|9658.3|9656.8|9658.6|9656.2|9660.6|9659.1|9657.5|9655.6|356
1589976900000|2020-05-20 12:15:00|9658.7|9656.3|9656.5|9655|9660|9658.1|9655.8|9653.7|390
1589977200000|2020-05-20 12:20:00|9656.4|9654.9|9654.7|9652.3|9656.7|9654.9|9653|9650.8|362
1589977500000|2020-05-20 12:25:00|9654.6|9652.2|9655.2|9653.7|9655.9|9653.9|9653.6|9651.6|341
1589977800000|2020-05-20 12:30:00|9655.1|9653.6|9661.6|9659.2|9662|9659.8|9653.5|9651.4|458
1589978100000|2020-05-20 12:35:00|9661.7|9659.3|9667.7|9665.3|9667.7|9665.8|9661.1|9659.2|429
1589978400000|2020-05-20 12:40:00|9667.4|9665.9|9667.5|9666|9670.5|9668.6|9666.3|9664.3|475
1589978700000|2020-05-20 12:45:00|9667.8|9665.4|9668.5|9666.1|9669.6|9667.9|9667.1|9665.2|367
1589979000000|2020-05-20 12:50:00|9668.6|9666.2|9664.8|9662.4|9668.6|9666.6|9663|9661.3|419
1589979300000|2020-05-20 12:55:00|9664.9|9662.5|9660|9658.5|9665.3|9663.6|9659.2|9657.4|498
1589979600000|2020-05-20 13:00:00|9659.9|9658.4|9653.2|9650.8|9661.7|9660|9652.1|9650.2|673
1589979900000|2020-05-20 13:05:00|9652.6|9651.1|9655.8|9654.3|9656.5|9654.5|9652|9650|430
1589980200000|2020-05-20 13:10:00|9655.9|9654.4|9651.9|9650.4|9656.5|9654.4|9651.5|9649.3|588
1589980500000|2020-05-20 13:15:00|9652.4|9650|9653.7|9651.3|9653.9|9651.8|9650.1|9648|592
1589980800000|2020-05-20 13:20:00|9653.2|9651.7|9653.3|9651.8|9654.5|9652.4|9649.9|9648|507
1589981100000|2020-05-20 13:25:00|9653.4|9651.9|9652.4|9650|9654.8|9652.9|9649.9|9648|597
1589981400000|2020-05-20 13:30:00|9652.3|9649.9|9658.6|9657.1|9659.1|9657.1|9650.9|9649|551
1589981700000|2020-05-20 13:35:00|9658.4|9656.9|9658|9655.6|9662.4|9660.6|9657.5|9655.5|612
1589982000000|2020-05-20 13:40:00|9658.1|9655.7|9659.8|9658.3|9662.2|9660.3|9657.9|9655.5|570
1589982300000|2020-05-20 13:45:00|9659.9|9658.4|9657.4|9655|9661.3|9659.3|9655.9|9654|500
1589982600000|2020-05-20 13:50:00|9657.6|9655.2|9655.8|9653.4|9658.1|9655.9|9654.6|9652.6|574
1589982900000|2020-05-20 13:55:00|9655.9|9653.5|9654.6|9652.2|9657.6|9655.6|9652.7|9650.5|637
1589983200000|2020-05-20 14:00:00|9654.3|9652.8|9655.4|9653|9658.5|9656.7|9654.3|9652.3|633
1589983500000|2020-05-20 14:05:00|9655.3|9652.9|9649.3|9647.8|9656.5|9654.5|9649.3|9647.1|712
1589983800000|2020-05-20 14:10:00|9649.4|9647.9|9649.4|9647|9653.2|9651.1|9648.8|9646.7|654
1589984100000|2020-05-20 14:15:00|9649.3|9646.9|9651.4|9649|9653.8|9651.4|9648.9|9646.9|669
1589984400000|2020-05-20 14:20:00|9651.3|9648.9|9653.5|9651.1|9654.6|9652.5|9650.8|9648.6|615
1589984700000|2020-05-20 14:25:00|9653.1|9651.6|9655.4|9653|9656|9654.1|9652.9|9651.1|594
1589985000000|2020-05-20 14:30:00|9655.3|9652.9|9653.5|9651.1|9657.6|9655.5|9651.7|9649.7|637
1589985300000|2020-05-20 14:35:00|9653.4|9651|9650.6|9649.1|9656.9|9654.5|9650.6|9648.7|592
1589985600000|2020-05-20 14:40:00|9650.7|9649.2|9648.7|9647.2|9651.8|9649.9|9647.7|9645.7|478
1589985900000|2020-05-20 14:45:00|9648.6|9647.1|9648.6|9646.2|9649|9647.2|9645|9642.9|547
1589986200000|2020-05-20 14:50:00|9648.4|9646|9644.7|9642.3|9650.6|9648.3|9641.4|9639|593
1589986500000|2020-05-20 14:55:00|9644.6|9642.2|9643.3|9640.9|9647.3|9645.3|9640.8|9638.9|760
1589986800000|2020-05-20 15:00:00|9643.4|9641|9643.8|9642.3|9645.2|9643.3|9639.1|9637.1|825
1589987100000|2020-05-20 15:05:00|9643.7|9642.2|9646.7|9645.2|9648.3|9646.4|9643.5|9641.5|437
1589987400000|2020-05-20 15:10:00|9646.8|9645.3|9647.9|9645.5|9649.1|9647.2|9646.4|9644.3|471
1589987700000|2020-05-20 15:15:00|9647.8|9645.4|9644.9|9642.5|9648|9646.1|9643.9|9641.5|500
1589988000000|2020-05-20 15:20:00|9645|9642.6|9643.8|9641.4|9646.5|9644.4|9643.1|9641.1|425
1589988300000|2020-05-20 15:25:00|9643.7|9641.3|9643.3|9640.9|9644.3|9642.4|9641.3|9639.1|488
1589988600000|2020-05-20 15:30:00|9643.4|9641|9640.9|9639.4|9644.9|9642.7|9639.9|9637.9|539
1589988900000|2020-05-20 15:35:00|9641|9639.5|9645.6|9644.1|9646|9644.1|9640.7|9638.9|374
1589989200000|2020-05-20 15:40:00|9645.5|9644|9648.4|9646.9|9649.1|9647.6|9645|9643|393
1589989500000|2020-05-20 15:45:00|9648.2|9646.7|9647.9|9645.5|9649.1|9647.2|9644.9|9643.3|436
1589989800000|2020-05-20 15:50:00|9648|9645.6|9650.2|9647.8|9651.9|9649.9|9647|9644.9|373
1589990100000|2020-05-20 15:55:00|9650.3|9647.9|9651.7|9649.3|9655|9653|9649.3|9647.3|513
1589990400000|2020-05-20 16:00:00|9651.6|9649.2|9651.6|9650.1|9652.7|9650.7|9650|9648.1|447
1589990700000|2020-05-20 16:05:00|9651.7|9650.2|9652.2|9650.7|9652.4|9650.7|9650.2|9648.4|388
1589991000000|2020-05-20 16:10:00|9652.1|9650.6|9653.1|9650.7|9655.7|9653.3|9652.1|9650.4|465
1589991300000|2020-05-20 16:15:00|9653|9650.6|9653.8|9652.3|9655.4|9653.5|9652.1|9650.2|408
1589991600000|2020-05-20 16:20:00|9653.9|9652.4|9655.4|9653.9|9656.3|9654.5|9652.8|9650.8|428
1589991900000|2020-05-20 16:25:00|9655.3|9653.8|9654.2|9651.8|9657.6|9655.7|9653.7|9651.7|444
1589992200000|2020-05-20 16:30:00|9654.3|9651.9|9655.6|9653.2|9656.7|9654.8|9653.8|9651.8|329
1589992500000|2020-05-20 16:35:00|9655.5|9653.1|9654.2|9652.7|9656.4|9654.5|9653.1|9651.3|413
1589992800000|2020-05-20 16:40:00|9654.6|9652.2|9653.4|9651.9|9655.9|9654.1|9653.3|9651.4|348
1589993100000|2020-05-20 16:45:00|9653.5|9652|9650.4|9648.9|9655.3|9653.6|9650.3|9648.7|370
1589993400000|2020-05-20 16:50:00|9650.3|9648.8|9652.9|9651.4|9653|9651.5|9650.1|9648|387
1589993700000|2020-05-20 16:55:00|9652.8|9651.3|9653.6|9651.2|9654.5|9652.3|9650|9648.1|587
1589994000000|2020-05-20 17:00:00|9653.7|9651.3|9653.1|9651.6|9653.9|9651.9|9652|9650|386
1589994300000|2020-05-20 17:05:00|9653.2|9651.7|9652.7|9651.2|9655.4|9653.6|9652|9650.1|410
1589994600000|2020-05-20 17:10:00|9652.6|9651.1|9653.4|9651.9|9654.3|9652.3|9652.4|9650.6|353
1589994900000|2020-05-20 17:15:00|9653.3|9651.8|9653.1|9651.6|9654.9|9653.2|9652|9650.1|379
1589995200000|2020-05-20 17:20:00|9653|9651.5|9651.1|9648.7|9653.5|9651.6|9650.1|9648.3|335
1589995500000|2020-05-20 17:25:00|9650.9|9648.5|9651|9648.6|9651.4|9649.4|9649.8|9647.7|336
1589995800000|2020-05-20 17:30:00|9650.9|9648.5|9648.4|9646.9|9651|9649|9647.8|9646|286
1589996100000|2020-05-20 17:35:00|9648.3|9646.8|9648.4|9646.9|9650.5|9648.8|9648|9646.1|310
1589996400000|2020-05-20 17:40:00|9648.5|9647|9646.5|9645|9649.1|9647.6|9645.9|9643.9|265
1589996700000|2020-05-20 17:45:00|9646.6|9645.1|9648.5|9647|9649.6|9647.6|9645.8|9644|367
1589997000000|2020-05-20 17:50:00|9648.4|9646.9|9649|9646.6|9649.3|9647.3|9647.6|9645.2|316
1589997300000|2020-05-20 17:55:00|9648.9|9646.5|9651.5|9649.1|9651.7|9649.3|9648.7|9646.5|297
1589997600000|2020-05-20 18:00:00|9651.6|9649.2|9650.5|9648.1|9653.3|9650.9|9650|9647.6|377
1589997900000|2020-05-20 18:05:00|9650.6|9648.2|9647|9644.6|9650.7|9648.3|9645.2|9643.2|435
1589998200000|2020-05-20 18:10:00|9646.8|9644.4|9648.1|9645.7|9648.7|9646.8|9644.9|9642.5|505
1589998500000|2020-05-20 18:15:00|9648|9645.6|9649.1|9647.6|9649.8|9648.1|9646.4|9644.4|431
1589998800000|2020-05-20 18:20:00|9649.2|9647.7|9647.7|9646.2|9649.9|9647.9|9647.6|9645.6|369
1589999100000|2020-05-20 18:25:00|9647.6|9646.1|9648.9|9647.4|9649.5|9647.6|9647.1|9645.3|306
1589999400000|2020-05-20 18:30:00|9649.4|9647|9649.6|9648.1|9650|9648.1|9647.5|9645.5|271
1589999700000|2020-05-20 18:35:00|9649.7|9648.2|9646|9644.5|9650.2|9648.3|9644|9642|330
1590000000000|2020-05-20 18:40:00|9645.9|9644.4|9645.8|9644.3|9647.8|9645.8|9645.1|9643.2|222
1590000300000|2020-05-20 18:45:00|9645.7|9644.2|9647.2|9644.8|9648.1|9646.2|9645.6|9643.5|314
1590000600000|2020-05-20 18:50:00|9647.3|9644.9|9646.7|9645.2|9648.1|9646.2|9646.4|9644.4|248
1590000900000|2020-05-20 18:55:00|9646.6|9645.1|9647.4|9645.9|9648.3|9646.5|9646|9644.1|406
1590001200000|2020-05-20 19:00:00|9647.5|9646|9646.9|9645.4|9648.9|9647|9646.5|9644.5|262
1590001500000|2020-05-20 19:05:00|9646.8|9645.3|9647.9|9646.4|9649.2|9647.2|9645.5|9643.6|275
1590001800000|2020-05-20 19:10:00|9648|9646.5|9647.2|9645.7|9648.9|9647|9645.7|9643.7|403
1590002100000|2020-05-20 19:15:00|9647.1|9645.6|9647.1|9644.7|9648.1|9646|9645.8|9643.6|337
1590002400000|2020-05-20 19:20:00|9647.2|9644.8|9645.8|9644.3|9647.4|9645.3|9645.6|9643.8|233
1590002700000|2020-05-20 19:25:00|9645.9|9644.4|9647.7|9645.3|9647.8|9645.8|9645.7|9643.7|278
1590003000000|2020-05-20 19:30:00|9647.6|9645.2|9647.4|9645.9|9648.8|9646.8|9646.9|9644.8|303
1590003300000|2020-05-20 19:35:00|9647.5|9646|9647.2|9645.7|9648.1|9646.2|9647|9645.2|189
1590003600000|2020-05-20 19:40:00|9647.8|9645.4|9647.3|9644.9|9648.3|9646.4|9645.9|9643.8|283
1590003900000|2020-05-20 19:45:00|9647.2|9644.8|9647.1|9644.7|9647.2|9645.2|9645.4|9643.4|165
1590004200000|2020-05-20 19:50:00|9646.9|9645.4|9647.8|9645.4|9649.3|9647.3|9646.9|9645|274
1590004500000|2020-05-20 19:55:00|9647.7|9645.3|9647.1|9644.7|9648|9645.9|9645.5|9643.5|282
1590004800000|2020-05-20 20:00:00|9647.2|9644.8|9651.5|9649.1|9651.9|9649.5|9646.7|9644.7|286
1590005100000|2020-05-20 20:05:00|9651.8|9649.4|9652.2|9649.8|9652.5|9650.3|9651.1|9649|168
1590005400000|2020-05-20 20:10:00|9652.1|9649.7|9651.5|9649.1|9652.3|9650.2|9651.4|9649|97
1590005700000|2020-05-20 20:15:00|9651.6|9649.2|9649|9646.6|9651.7|9649.4|9648.5|9646.4|163
1590006000000|2020-05-20 20:20:00|9648.9|9646.5|9649.5|9647.1|9649.8|9647.4|9648.1|9646.1|119
1590006300000|2020-05-20 20:25:00|9649.4|9647|9649.1|9646.7|9649.8|9647.4|9648.6|9646.5|119
1590006600000|2020-05-20 20:30:00|9649.2|9646.8|9649.6|9647.2|9649.6|9647.2|9649|9646.6|78
1590006900000|2020-05-20 20:35:00|9649.5|9647.1|9649.9|9647.5|9650.1|9647.8|9649.3|9647.1|73
1590007200000|2020-05-20 20:40:00|9650|9647.6|9650.8|9648.4|9650.8|9648.4|9649.9|9647.5|64
1590007500000|2020-05-20 20:45:00|9650.7|9648.3|9649.5|9647.1|9651.2|9648.8|9649.2|9646.8|104
1590007800000|2020-05-20 20:50:00|9649.6|9647.2|9649|9646.6|9650|9647.6|9648.7|9646.3|135
1590008100000|2020-05-20 20:55:00|9649.1|9646.7|9650.2|9647.8|9650.8|9648.3|9648.7|9646.3|146
1590008400000|2020-05-20 21:00:00|9651.6|9647|9650.1|9645.5|9654.6|9649.9|9649.6|9645.5|85
1590008700000|2020-05-20 21:05:00|9650.2|9646.5|9651.6|9646.6|9653.6|9648.6|9648.9|9645.1|233
1590009000000|2020-05-20 21:10:00|9651.5|9646.5|9651.3|9646.3|9653.3|9648.3|9651.2|9646.2|177
1590009300000|2020-05-20 21:15:00|9651.6|9646.6|9651|9646.1|9652.5|9647.5|9648.4|9644.3|294
1590009600000|2020-05-20 21:20:00|9650.3|9645.4|9651.6|9646.6|9652.2|9647.2|9650.2|9645.4|119
1590009900000|2020-05-20 21:25:00|9651.1|9646.1|9651.1|9646.1|9652.7|9647.7|9651.1|9646.1|97
1590010200000|2020-05-20 21:30:00|9650.6|9645.6|9650.6|9645.6|9651.4|9646.4|9648.5|9643.5|329
1590010500000|2020-05-20 21:35:00|9650.5|9645.5|9648.5|9643.5|9651.1|9646.9|9648.5|9643.5|367
1590010800000|2020-05-20 21:40:00|9648.7|9643.7|9650|9645|9651|9646.9|9647.6|9642.6|311
1590011100000|2020-05-20 21:45:00|9648.6|9643.6|9649.8|9644.8|9650.5|9645.5|9648.5|9643.5|272
1590011400000|2020-05-20 21:50:00|9649.9|9644.9|9649|9644|9650.4|9645.4|9648.6|9643.6|268
1590011700000|2020-05-20 21:55:00|9649.2|9644.2|9649.4|9644.4|9650.6|9645.9|9648.7|9643.7|311
1590012000000|2020-05-20 22:00:00|9648.7|9643.7|9648.1|9645.5|9650.3|9646|9647.9|9643.1|311
1590012300000|2020-05-20 22:05:00|9648|9645.6|9647.9|9645.5|9648.4|9645.7|9647.8|9645.4|89
1590012600000|2020-05-20 22:10:00|9648|9645.6|9649.4|9647|9649.4|9647|9647.9|9645.5|104
1590012900000|2020-05-20 22:15:00|9649.3|9646.9|9650.1|9647.7|9651.2|9648.8|9649.2|9646.8|227
1590013200000|2020-05-20 22:20:00|9650.2|9647.8|9648.4|9646|9650.4|9648|9648.3|9645.9|135
1590013500000|2020-05-20 22:25:00|9648.6|9646.2|9651.2|9648.8|9651.5|9649.1|9648.5|9646.1|109
1590013800000|2020-05-20 22:30:00|9651.3|9648.9|9650.4|9648|9651.4|9649|9649.9|9647.5|155
1590014100000|2020-05-20 22:35:00|9650.5|9648.1|9650.8|9648.4|9651.9|9649.5|9650.4|9648|112
1590014400000|2020-05-20 22:40:00|9650.7|9648.3|9651.3|9648.9|9651.6|9649.2|9650.7|9648.3|111
1590014700000|2020-05-20 22:45:00|9651.2|9648.8|9650.2|9647.8|9651.5|9649.1|9650|9647.6|105
1590015000000|2020-05-20 22:50:00|9650.1|9647.7|9649.6|9647.2|9650.3|9647.9|9649.4|9647|95
1590015300000|2020-05-20 22:55:00|9649.7|9647.3|9650.4|9648|9651|9648.6|9649.6|9647.2|95
1590015600000|2020-05-20 23:00:00|9649.9|9647.5|9649.6|9647.2|9650.7|9648.3|9649.3|9646.9|115
1590015900000|2020-05-20 23:05:00|9649.7|9647.3|9650.4|9648|9650.7|9648.3|9649.7|9647.3|61
1590016200000|2020-05-20 23:10:00|9650.5|9648.1|9651|9648.6|9651.1|9648.7|9649.9|9647.5|127
1590016500000|2020-05-20 23:15:00|9650.9|9648.5|9650.6|9648.2|9651.5|9649.1|9650.6|9648.2|90
1590016800000|2020-05-20 23:20:00|9650.7|9648.3|9649.7|9647.3|9650.9|9648.5|9649.5|9647.1|88
1590017100000|2020-05-20 23:25:00|9649.8|9647.4|9650|9647.6|9650.5|9648.1|9649.5|9647.1|111
1590017400000|2020-05-20 23:30:00|9650.1|9647.7|9650.4|9648|9650.4|9648|9649.6|9647.2|122
1590017700000|2020-05-20 23:35:00|9650.2|9647.8|9650.3|9647.9|9650.6|9648.2|9649.9|9647.5|133
1590018000000|2020-05-20 23:40:00|9650.4|9648|9650.5|9648.1|9650.7|9648.8|9649.9|9647.7|165
1590018300000|2020-05-20 23:45:00|9650.6|9648.2|9650.5|9648.1|9651.4|9649|9650.3|9647.9|109
1590018600000|2020-05-20 23:50:00|9650.4|9648|9650.3|9647.9|9650.9|9648.5|9649.8|9647.7|105
1590018900000|2020-05-20 23:55:00|9650.2|9647.8|9650.4|9648|9650.4|9648|9650.2|9647.8|57
1590019200000|2020-05-21 00:00:00|9650.5|9648.1|9652|9649.6|9652|9650.1|9650.5|9648.1|296
1590019500000|2020-05-21 00:05:00|9652.4|9650|9655.1|9653.6|9655.6|9653.6|9651.9|9649.9|278
1590019800000|2020-05-21 00:10:00|9655|9653.5|9653.7|9652.2|9655.4|9653.6|9653.6|9651.7|222
1590020100000|2020-05-21 00:15:00|9654.2|9651.8|9654.4|9652|9655|9653|9653.7|9651.6|160
1590020400000|2020-05-21 00:20:00|9653.9|9652.4|9656.1|9653.7|9656.1|9654.1|9653.8|9651.8|194
1590020700000|2020-05-21 00:25:00|9656.2|9653.8|9656.6|9654.2|9656.8|9654.8|9654.8|9652.7|293
1590021000000|2020-05-21 00:30:00|9656.4|9654|9656.2|9653.8|9657.6|9655.5|9655.8|9653.7|309
1590021300000|2020-05-21 00:35:00|9656.3|9653.9|9656.2|9653.8|9657|9654.7|9655.6|9653.6|238
1590021600000|2020-05-21 00:40:00|9656.1|9653.7|9655.8|9654.3|9656.4|9654.7|9655|9653|118
1590021900000|2020-05-21 00:45:00|9656.3|9653.9|9656.8|9654.4|9657.1|9654.9|9655.2|9653.3|151
1590022200000|2020-05-21 00:50:00|9656.9|9654.5|9658.5|9656.1|9658.5|9656.1|9655.8|9653.6|245
1590022500000|2020-05-21 00:55:00|9658.6|9656.2|9659.2|9656.8|9659.6|9657.6|9657.6|9655.3|336
1590022800000|2020-05-21 01:00:00|9659.1|9656.7|9660|9657.6|9660.4|9658.2|9657.9|9656|277
1590023100000|2020-05-21 01:05:00|9660.1|9657.7|9659.8|9657.4|9660.2|9657.9|9658.6|9656.5|204
1590023400000|2020-05-21 01:10:00|9659.9|9657.5|9659.9|9657.5|9660.5|9658.5|9658.4|9656.3|223
1590023700000|2020-05-21 01:15:00|9660|9657.6|9658.2|9655.8|9660.2|9658.1|9657.9|9655.8|194
1590024000000|2020-05-21 01:20:00|9658.1|9655.7|9658.5|9656.1|9659.3|9657.3|9657.6|9655.6|204
1590024300000|2020-05-21 01:25:00|9658.6|9656.2|9659.2|9656.8|9659.3|9656.9|9657.6|9655.6|205
1590024600000|2020-05-21 01:30:00|9659.3|9656.9|9661.1|9658.7|9661.5|9659.5|9658.2|9656.3|313
1590024900000|2020-05-21 01:35:00|9661.2|9658.8|9662.4|9660.9|9663.9|9661.5|9659.6|9657.8|418
1590025200000|2020-05-21 01:40:00|9663|9660.6|9660.9|9658.5|9663|9660.7|9660.3|9658.3|214
1590025500000|2020-05-21 01:45:00|9661|9658.6|9665.5|9663.1|9668.3|9665.9|9660.4|9658.3|354
1590025800000|2020-05-21 01:50:00|9665.4|9663|9663.4|9661|9665.6|9663.2|9663.3|9660.9|159
1590026100000|2020-05-21 01:55:00|9663.5|9661.1|9661.9|9659.5|9663.6|9661.5|9660.7|9658.6|263
1590026400000|2020-05-21 02:00:00|9662|9659.6|9661.6|9659.2|9662.5|9660.7|9661.1|9659|273
1590026700000|2020-05-21 02:05:00|9661.5|9659.1|9664.5|9662.1|9665.4|9663.1|9661.3|9659.1|332
1590027000000|2020-05-21 02:10:00|9664.4|9662|9662.5|9660.1|9664.6|9662.2|9662|9659.9|281
1590027300000|2020-05-21 02:15:00|9662.4|9660|9662.4|9660|9662.7|9660.9|9662|9659.8|132
1590027600000|2020-05-21 02:20:00|9662.5|9660.1|9661.6|9659.2|9662.5|9660.4|9660.9|9658.9|171
1590027900000|2020-05-21 02:25:00|9661.7|9659.3|9662.3|9659.9|9662.7|9660.5|9661.6|9659.2|212
1590028200000|2020-05-21 02:30:00|9662.2|9659.8|9663.3|9660.9|9663.3|9660.9|9661.9|9659.5|204
1590028500000|2020-05-21 02:35:00|9663.2|9660.8|9662.5|9660.1|9663.5|9661.2|9662|9659.9|159
1590028800000|2020-05-21 02:40:00|9662.6|9660.2|9661.5|9659.1|9662.6|9660.7|9660.8|9658.9|136
1590029100000|2020-05-21 02:45:00|9661.6|9659.2|9664.4|9662|9664.9|9662.5|9660.2|9658.4|334
1590029400000|2020-05-21 02:50:00|9664.5|9662.1|9663.2|9660.8|9664.5|9662.3|9662.5|9660.4|214
1590029700000|2020-05-21 02:55:00|9663.1|9660.7|9663.3|9660.9|9663.6|9661.7|9662.4|9660.5|227
1590030000000|2020-05-21 03:00:00|9662.8|9661.3|9664.4|9662|9664.6|9662.5|9662.5|9660.7|229
1590030300000|2020-05-21 03:05:00|9664.3|9661.9|9666.7|9664.3|9666.7|9664.5|9663.9|9661.8|238
1590030600000|2020-05-21 03:10:00|9666.5|9664.1|9665.6|9663.2|9667.1|9665.1|9665|9663.1|220
1590030900000|2020-05-21 03:15:00|9665.2|9663.7|9665.6|9663.2|9665.8|9663.9|9664.5|9662.5|170
1590031200000|2020-05-21 03:20:00|9665.1|9663.6|9664.9|9662.5|9665.6|9663.7|9664.6|9662.4|120
1590031500000|2020-05-21 03:25:00|9665|9662.6|9665.1|9662.7|9665.5|9663.7|9664.5|9662.5|139
1590031800000|2020-05-21 03:30:00|9665.3|9662.9|9665.5|9663.1|9665.8|9663.8|9664.6|9662.6|191
1590032100000|2020-05-21 03:35:00|9665.6|9663.2|9665.9|9663.5|9666.3|9664.3|9665|9663.1|174
1590032400000|2020-05-21 03:40:00|9665.8|9663.4|9665.9|9663.5|9666.5|9664.6|9665.4|9663.3|149
1590032700000|2020-05-21 03:45:00|9665.8|9663.4|9664|9661.6|9666.1|9663.7|9664|9661.6|119
1590033000000|2020-05-21 03:50:00|9664.1|9661.7|9665.4|9663|9665.6|9663.7|9663.6|9661.5|180
1590033300000|2020-05-21 03:55:00|9665.3|9662.9|9665.3|9663.8|9665.9|9663.9|9664.9|9662.7|145
1590033600000|2020-05-21 04:00:00|9665.7|9663.3|9665.9|9663.5|9666.7|9664.7|9665.2|9663.2|151
1590033900000|2020-05-21 04:05:00|9665.8|9663.4|9664.7|9662.3|9665.8|9663.8|9664.1|9662|147
1590034200000|2020-05-21 04:10:00|9664.6|9662.2|9664|9661.6|9664.8|9662.6|9663.6|9661.5|105
1590034500000|2020-05-21 04:15:00|9663.9|9661.5|9665.3|9662.9|9665.5|9663.6|9663.6|9661.4|142
1590034800000|2020-05-21 04:20:00|9665.2|9662.8|9664|9661.6|9665.3|9663.2|9663.9|9661.6|117
1590035100000|2020-05-21 04:25:00|9664.1|9661.7|9663.9|9662.4|9664.7|9662.9|9663.3|9661.3|152
1590035400000|2020-05-21 04:30:00|9664.4|9662|9663.7|9661.3|9664.4|9662.5|9662.9|9661|174
1590035700000|2020-05-21 04:35:00|9663.2|9661.7|9661.5|9659.1|9663.9|9661.9|9660.2|9658.1|159
1590036000000|2020-05-21 04:40:00|9661.6|9659.2|9662.1|9659.7|9662.7|9660.6|9661.2|9659.2|164
1590036300000|2020-05-21 04:45:00|9662.2|9659.8|9662.6|9661.1|9663.1|9661.1|9661.4|9659.4|111
1590036600000|2020-05-21 04:50:00|9663|9660.6|9663.2|9660.8|9663.2|9661.3|9662.5|9660.4|73
1590036900000|2020-05-21 04:55:00|9663.3|9660.9|9662.3|9660.8|9663.7|9661.6|9662.2|9660.3|141
1590037200000|2020-05-21 05:00:00|9662.9|9660.5|9662.9|9661.4|9663.7|9661.6|9662.7|9660.4|116
1590037500000|2020-05-21 05:05:00|9663|9661.5|9663.4|9661|9663.7|9661.8|9662.1|9660.1|158
1590037800000|2020-05-21 05:10:00|9662.8|9661.3|9663.3|9660.9|9663.5|9661.5|9662.3|9660.3|153
1590038100000|2020-05-21 05:15:00|9663.4|9661|9663.2|9660.8|9663.4|9661.4|9662.4|9660.4|118
1590038400000|2020-05-21 05:20:00|9662.7|9661.2|9663.5|9661.1|9664.2|9662.1|9662.5|9660.4|136
1590038700000|2020-05-21 05:25:00|9663.6|9661.2|9664.4|9662|9664.4|9662.4|9662.9|9661|154
1590039000000|2020-05-21 05:30:00|9664.3|9661.9|9665.1|9663.6|9666.7|9664.7|9663.9|9661.9|181
1590039300000|2020-05-21 05:35:00|9665.2|9663.7|9664.6|9663.1|9666|9664.1|9664.3|9662.7|128
1590039600000|2020-05-21 05:40:00|9664.5|9663|9665|9663.5|9666.4|9664.5|9664.4|9662.4|151
1590039900000|2020-05-21 05:45:00|9665.2|9663.7|9664.9|9663.4|9665.9|9664|9664.2|9662.2|144
1590040200000|2020-05-21 05:50:00|9664.8|9662.4|9665.3|9663.8|9665.8|9664|9664.1|9662.3|199
1590040500000|2020-05-21 05:55:00|9665.2|9663.7|9664.6|9662.2|9665.6|9663.8|9664|9662.2|228
1590040800000|2020-05-21 06:00:00|9664.7|9662.3|9664|9662.5|9664.8|9662.9|9662.5|9660.7|278
1590041100000|2020-05-21 06:05:00|9664.1|9662.6|9662.1|9660.6|9664.8|9663|9661.8|9660|205
1590041400000|2020-05-21 06:10:00|9662|9660.5|9660.7|9659.2|9662.9|9661|9660.2|9658.4|215
1590041700000|2020-05-21 06:15:00|9660.8|9659.3|9662.2|9660.7|9664.4|9662.4|9660.7|9659.2|319
1590042000000|2020-05-21 06:20:00|9662.7|9660.3|9664.4|9662|9664.5|9662.3|9662.6|9660.3|231
1590042300000|2020-05-21 06:25:00|9663.9|9662.4|9663.3|9661.8|9666.5|9664.5|9663.2|9661.4|400
1590042600000|2020-05-21 06:30:00|9663.4|9661.9|9662.8|9660.4|9663.6|9661.9|9661.7|9659.8|204
1590042900000|2020-05-21 06:35:00|9662.4|9660.9|9661.1|9659.6|9663.8|9661.8|9660.9|9659.1|221
1590043200000|2020-05-21 06:40:00|9661|9659.5|9659.4|9657.9|9661.5|9659.5|9659.4|9657.5|265
1590043500000|2020-05-21 06:45:00|9659.9|9657.5|9660.6|9659.1|9661.5|9659.5|9659.4|9657.5|264
1590043800000|2020-05-21 06:50:00|9660.5|9659|9659|9656.6|9660.9|9659.4|9658.3|9656.5|234
1590044100000|2020-05-21 06:55:00|9658.6|9657.1|9658.4|9656|9659.2|9657.2|9656.8|9654.9|281
1590044400000|2020-05-21 07:00:00|9658.3|9655.9|9655.3|9653.8|9660.2|9658.2|9654.7|9652.8|548
1590044700000|2020-05-21 07:05:00|9655.7|9653.3|9660.8|9659.3|9661.6|9660.1|9654|9652.1|550
1590045000000|2020-05-21 07:10:00|9660.9|9659.4|9663.1|9660.7|9664.3|9662.3|9660.8|9659.3|369
1590045300000|2020-05-21 07:15:00|9663.2|9660.8|9659.4|9657|9664.1|9661.7|9656.7|9654.6|565
1590045600000|2020-05-21 07:20:00|9659.2|9657.7|9662|9660.5|9662.7|9660.9|9658.8|9657|391
1590045900000|2020-05-21 07:25:00|9661.9|9660.4|9663|9660.6|9664.4|9662.3|9661.8|9659.7|392
1590046200000|2020-05-21 07:30:00|9662.9|9660.5|9664.4|9662|9665.2|9663.1|9661.8|9659.6|453
1590046500000|2020-05-21 07:35:00|9664.3|9661.9|9664.7|9663.2|9666.1|9664.2|9662.4|9660.4|423
1590046800000|2020-05-21 07:40:00|9664.9|9663.4|9667.3|9665.8|9667.8|9666|9664.4|9662.5|432
1590047100000|2020-05-21 07:45:00|9667.4|9665.9|9666.5|9665|9668.4|9666.5|9666.1|9664.2|400
1590047400000|2020-05-21 07:50:00|9666.4|9664.9|9665.4|9663|9668.3|9666.4|9664.5|9662.5|391
1590047700000|2020-05-21 07:55:00|9665.3|9662.9|9665.6|9663.2|9667.8|9665.9|9663.5|9661.6|403
1590048000000|2020-05-21 08:00:00|9665.7|9663.3|9661.9|9660.4|9665.9|9664.1|9660.4|9658.3|542
1590048300000|2020-05-21 08:05:00|9662.6|9660.2|9662.9|9661.4|9663.9|9662|9661.4|9659.4|427
1590048600000|2020-05-21 08:10:00|9663.4|9661|9661.6|9660.1|9663.8|9662|9661.4|9659.5|338
1590048900000|2020-05-21 08:15:00|9661.7|9660.2|9667.9|9666.4|9668.6|9666.9|9661.7|9659.7|479
1590049200000|2020-05-21 08:20:00|9667.8|9666.3|9670|9668.5|9670.3|9668.7|9667.7|9665.9|435
1590049500000|2020-05-21 08:25:00|9669.9|9668.4|9664.2|9661.8|9670.5|9669|9663.8|9661.8|378
1590049800000|2020-05-21 08:30:00|9664.3|9661.9|9663.9|9662.4|9665.9|9663.9|9661|9659.1|559
1590050100000|2020-05-21 08:35:00|9664|9662.5|9664.6|9662.2|9666.8|9665.1|9663.2|9661.3|384
1590050400000|2020-05-21 08:40:00|9664.7|9662.3|9664.4|9662|9665.7|9664.1|9662.8|9660.9|408
1590050700000|2020-05-21 08:45:00|9663.8|9662.3|9665|9663.5|9665.7|9663.8|9662.8|9660.8|420
1590051000000|2020-05-21 08:50:00|9664.9|9663.4|9664.3|9661.9|9665.7|9663.8|9663.6|9661.7|263
1590051300000|2020-05-21 08:55:00|9664.2|9661.8|9664.1|9662.6|9666.2|9664.3|9663.7|9661.4|298
1590051600000|2020-05-21 09:00:00|9664|9662.5|9661.4|9659.9|9664.7|9662.7|9660.7|9658.6|366
1590051900000|2020-05-21 09:05:00|9661.5|9660|9660.6|9659.1|9661.7|9660.1|9659.3|9657.5|339
1590052200000|2020-05-21 09:10:00|9660.5|9659|9660.4|9658.9|9661.5|9659.9|9659.8|9657.9|317
1590052500000|2020-05-21 09:15:00|9660.3|9658.8|9660.8|9659.3|9662|9660.1|9659|9657.1|375
1590052800000|2020-05-21 09:20:00|9660.9|9659.4|9666.1|9663.7|9666.9|9664.9|9660.3|9658.5|389
1590053100000|2020-05-21 09:25:00|9666|9663.6|9662.9|9661.4|9666.5|9664.5|9661.2|9659.3|447
1590053400000|2020-05-21 09:30:00|9662.8|9661.3|9665.7|9663.3|9665.8|9663.8|9662.4|9660.5|396
1590053700000|2020-05-21 09:35:00|9665.8|9663.4|9666.6|9664.2|9667.5|9665.6|9664.8|9662.9|362
1590054000000|2020-05-21 09:40:00|9666.7|9664.3|9664|9661.6|9667.2|9665.3|9662.8|9661.3|372
1590054300000|2020-05-21 09:45:00|9664.1|9661.7|9664.1|9662.6|9665|9663|9663|9661.1|269
1590054600000|2020-05-21 09:50:00|9664|9662.5|9665|9662.6|9665.5|9663.6|9663.4|9661.4|287
1590054900000|2020-05-21 09:55:00|9665.1|9662.7|9668.5|9667|9669.2|9667.4|9664.5|9662.6|309
1590055200000|2020-05-21 10:00:00|9669|9666.6|9664.2|9662.7|9669.7|9667.6|9664.1|9662.3|332
1590055500000|2020-05-21 10:05:00|9664.1|9662.6|9666.1|9664.6|9668.8|9667|9664.1|9662.3|300
1590055800000|2020-05-21 10:10:00|9666|9664.5|9666.4|9664|9668|9666.2|9665.2|9663.1|332
1590056100000|2020-05-21 10:15:00|9666.3|9663.9|9664.9|9663.4|9666.7|9664.9|9664.5|9662.6|327
1590056400000|2020-05-21 10:20:00|9665|9663.5|9666|9664.5|9666.5|9664.7|9664.4|9662.4|271
1590056700000|2020-05-21 10:25:00|9665.9|9664.4|9664.6|9663.1|9666.6|9664.6|9662.9|9661.4|315
1590057000000|2020-05-21 10:30:00|9664.9|9662.5|9666.8|9664.4|9668.1|9666.2|9664.2|9662.3|310
1590057300000|2020-05-21 10:35:00|9666.7|9664.3|9660.5|9659|9666.8|9664.7|9660.5|9658.5|394
1590057600000|2020-05-21 10:40:00|9660.6|9659.1|9658.5|9656.1|9661.2|9659.5|9658.5|9656.1|429
1590057900000|2020-05-21 10:45:00|9658|9656.5|9655.2|9652.8|9658.7|9656.5|9654.7|9652.7|515
1590058200000|2020-05-21 10:50:00|9655.1|9652.7|9654.3|9651.9|9657.1|9655.2|9653.6|9651.3|388
1590058500000|2020-05-21 10:55:00|9654.2|9651.8|9657|9655.5|9658.4|9656.4|9652.9|9651|544
1590058800000|2020-05-21 11:00:00|9657.3|9654.9|9657.7|9655.3|9659.1|9657.1|9656.9|9654.9|433
1590059100000|2020-05-21 11:05:00|9657.3|9655.8|9657|9654.6|9658.3|9656.5|9655.5|9653.5|410
1590059400000|2020-05-21 11:10:00|9656.5|9655|9656.2|9654.7|9657.8|9656|9654.6|9652.8|553
1590059700000|2020-05-21 11:15:00|9656.3|9654.8|9657.2|9655.7|9658.2|9656.3|9655|9653.1|413
1590060000000|2020-05-21 11:20:00|9657.3|9655.8|9653.8|9652.3|9657.4|9655.8|9652.3|9650.3|459
1590060300000|2020-05-21 11:25:00|9653.9|9652.4|9654.5|9653|9654.6|9653|9651.6|9649.8|439
1590060600000|2020-05-21 11:30:00|9654.4|9652.9|9656.5|9655|9659.4|9657.5|9654.2|9652.7|414
1590060900000|2020-05-21 11:35:00|9656.2|9654.7|9656.4|9654.9|9659|9657.1|9656.1|9654.3|380
1590061200000|2020-05-21 11:40:00|9657|9654.6|9658.3|9655.9|9659.3|9657|9656.5|9654.6|360
1590061500000|2020-05-21 11:45:00|9658.2|9655.8|9658.4|9656|9658.5|9656.7|9653.2|9651.1|536
1590061800000|2020-05-21 11:50:00|9658.3|9655.9|9665.2|9662.8|9665.3|9663.3|9658.3|9655.9|456
1590062100000|2020-05-21 11:55:00|9665.1|9662.7|9664.9|9663.4|9667.8|9666.2|9664.4|9662.5|468
1590062400000|2020-05-21 12:00:00|9664.8|9663.3|9664.4|9662|9665.1|9663.3|9661.4|9659.5|512
1590062700000|2020-05-21 12:05:00|9664.5|9662.1|9662.4|9660.9|9664.8|9663.2|9661.4|9659.4|537
1590063000000|2020-05-21 12:10:00|9662.3|9660.8|9662.4|9660.9|9663.2|9661.4|9661|9659.1|463
1590063300000|2020-05-21 12:15:00|9662.3|9660.8|9663.3|9661.8|9664.3|9662.3|9659.3|9657.5|537
1590063600000|2020-05-21 12:20:00|9663.2|9661.7|9668.4|9666|9668.5|9666.5|9663.1|9661.1|549
1590063900000|2020-05-21 12:25:00|9667.5|9665.5|9668.9|9666.5|9670.7|9668.3|9665.9|9663.9|583
1590064200000|2020-05-21 12:30:00|9668.8|9666.4|9668.4|9666.9|9670.2|9668.2|9665.4|9663.4|596
1590064500000|2020-05-21 12:35:00|9668.3|9666.8|9666.1|9663.7|9668.7|9666.8|9664.2|9662.3|564
1590064800000|2020-05-21 12:40:00|9665.7|9664.2|9673|9670.6|9673.2|9671.2|9665.4|9663.5|692
1590065100000|2020-05-21 12:45:00|9672.9|9670.5|9677.7|9675.3|9677.9|9675.5|9671.7|9669.6|520
1590065400000|2020-05-21 12:50:00|9677.8|9675.4|9687.7|9685.3|9689|9686.7|9677.1|9674.7|720
1590065700000|2020-05-21 12:55:00|9687.3|9685.8|9684.1|9681.7|9691.1|9688.9|9683.7|9681.6|883
1590066000000|2020-05-21 13:00:00|9684.2|9681.8|9686.7|9684.3|9686.8|9684.8|9680.8|9678.8|737
1590066300000|2020-05-21 13:05:00|9686.6|9684.2|9683.8|9681.4|9688.6|9686.2|9682.4|9680.5|720
1590066600000|2020-05-21 13:10:00|9683.9|9681.5|9689.2|9686.8|9689.2|9686.8|9680.1|9677.7|658
1590066900000|2020-05-21 13:15:00|9689.1|9686.7|9689.4|9687|9691.3|9689.3|9688.1|9685.7|787
1590067200000|2020-05-21 13:20:00|9689.5|9687.1|9688.1|9685.7|9691.5|9689.1|9688|9685.6|611
1590067500000|2020-05-21 13:25:00|9688.3|9685.9|9686.4|9684|9690.1|9687.7|9685.4|9683.4|496
1590067800000|2020-05-21 13:30:00|9686.5|9684.1|9683.2|9680.8|9688.8|9686.4|9682.9|9680.6|565
1590068100000|2020-05-21 13:35:00|9683.3|9680.9|9680.2|9677.8|9685.4|9683.3|9678.9|9676.8|591
1590068400000|2020-05-21 13:40:00|9680.3|9677.9|9681.7|9679.3|9684.4|9682.2|9680.2|9677.8|539
1590068700000|2020-05-21 13:45:00|9681.5|9679.1|9680.7|9678.3|9682.8|9680.9|9679.1|9677|527
1590069000000|2020-05-21 13:50:00|9680.6|9678.2|9679.6|9677.2|9681.9|9679.9|9677.1|9675.2|570
1590069300000|2020-05-21 13:55:00|9679.5|9677.1|9679.7|9677.3|9682.3|9679.9|9679.3|9676.9|437
1590069600000|2020-05-21 14:00:00|9679.5|9677.1|9683.5|9681.1|9684.5|9682.1|9678.3|9675.9|583
1590069900000|2020-05-21 14:05:00|9683.4|9681|9684.6|9682.2|9685.8|9683.8|9683.1|9681|457
1590070200000|2020-05-21 14:10:00|9684.3|9681.9|9685.9|9683.5|9687.7|9685.8|9684|9681.8|369
1590070500000|2020-05-21 14:15:00|9685.8|9683.4|9687.7|9685.3|9690|9687.8|9685.4|9683.3|431
1590070800000|2020-05-21 14:20:00|9687.8|9685.4|9685.2|9682.8|9688.9|9686.9|9683.3|9681.1|524
1590071100000|2020-05-21 14:25:00|9685.1|9682.7|9689.5|9687.1|9690.1|9688|9684.5|9682.6|615
1590071400000|2020-05-21 14:30:00|9689.6|9687.2|9695.2|9692.8|9695.9|9693.5|9689.3|9687.2|635
1590071700000|2020-05-21 14:35:00|9695|9693.5|9696.5|9694.1|9699.1|9696.7|9695|9692.8|801
1590072000000|2020-05-21 14:40:00|9696.6|9694.2|9699|9696.6|9702.1|9700|9695.5|9693.2|784
1590072300000|2020-05-21 14:45:00|9699.1|9696.7|9699.4|9697|9705.6|9703.2|9698.5|9696.2|925
1590072600000|2020-05-21 14:50:00|9699.2|9696.8|9702|9699.6|9702.6|9700.6|9696.5|9694.5|888
1590072900000|2020-05-21 14:55:00|9701.6|9700.1|9711.6|9710.1|9712.1|9710.1|9701.6|9699.9|1107
1590073200000|2020-05-21 15:00:00|9712.1|9709.7|9702.5|9700.1|9713|9711.1|9701.4|9699|922
1590073500000|2020-05-21 15:05:00|9702.4|9700|9701|9698.6|9705.2|9702.8|9700.4|9698|700
1590073800000|2020-05-21 15:10:00|9701.2|9698.8|9701.6|9699.2|9704.3|9702.3|9700|9698|609
1590074100000|2020-05-21 15:15:00|9701.5|9699.1|9700.9|9698.5|9704.3|9702.2|9700.4|9698.1|623
1590074400000|2020-05-21 15:20:00|9701|9698.6|9701.1|9699.6|9703.2|9700.8|9699.2|9697.2|580
1590074700000|2020-05-21 15:25:00|9701|9699.5|9698.7|9696.3|9701.8|9699.8|9697.2|9695.3|539
1590075000000|2020-05-21 15:30:00|9698.8|9696.4|9698.7|9696.3|9701.2|9699.1|9697.2|9695.2|665
1590075300000|2020-05-21 15:35:00|9698.6|9696.2|9699.1|9696.7|9699.7|9697.7|9695.5|9693.3|577
1590075600000|2020-05-21 15:40:00|9698.7|9697.2|9699.9|9697.5|9701.1|9698.7|9698.3|9696.2|471
1590075900000|2020-05-21 15:45:00|9700|9697.6|9701.4|9699.9|9701.8|9699.9|9699.5|9697.4|427
1590076200000|2020-05-21 15:50:00|9701.8|9699.4|9703.8|9702.3|9704.8|9702.8|9700.4|9698.4|400
1590076500000|2020-05-21 15:55:00|9704.3|9701.9|9705.6|9703.2|9705.6|9703.4|9703.1|9701|338
1590076800000|2020-05-21 16:00:00|9705.5|9703.1|9707.1|9704.7|9707.4|9705.5|9704|9702|290
1590077100000|2020-05-21 16:05:00|9707.2|9704.8|9708.2|9705.8|9709.5|9707.6|9706.1|9704.2|329
1590077400000|2020-05-21 16:10:00|9708.3|9705.9|9706.6|9704.2|9710.5|9708.5|9704.8|9702.9|387
1590077700000|2020-05-21 16:15:00|9706.5|9704.1|9707.3|9704.9|9708.2|9706.2|9706|9704|308
1590078000000|2020-05-21 16:20:00|9707.4|9705|9704.3|9701.9|9707.4|9705|9703.2|9701.3|335
1590078300000|2020-05-21 16:25:00|9704.2|9701.8|9704|9702.5|9704.8|9702.9|9702.5|9700.5|381
1590078600000|2020-05-21 16:30:00|9704.1|9702.6|9701|9699.5|9704.6|9702.7|9700.9|9698.9|367
1590078900000|2020-05-21 16:35:00|9700.9|9699.4|9699.8|9698.3|9702.4|9700|9699.5|9697.4|366
1590079200000|2020-05-21 16:40:00|9699.7|9698.2|9702|9700.5|9702.6|9700.7|9698.1|9696.2|410
1590079500000|2020-05-21 16:45:00|9702.4|9700|9700|9697.6|9702.4|9700.2|9699.3|9697.2|302
1590079800000|2020-05-21 16:50:00|9700.1|9697.7|9702|9699.6|9702.1|9699.9|9699.6|9697.3|314
1590080100000|2020-05-21 16:55:00|9702.1|9699.7|9702.3|9699.9|9702.8|9700.8|9701.1|9699.2|309
1590080400000|2020-05-21 17:00:00|9702.2|9699.8|9699.6|9698.1|9702.4|9700.3|9699.6|9697.7|459
1590080700000|2020-05-21 17:05:00|9699.8|9698.3|9698.9|9696.5|9700.6|9698.7|9698.1|9696.4|312
1590081000000|2020-05-21 17:10:00|9698.4|9696.9|9697.9|9695.5|9698.6|9696.9|9695.2|9693.4|430
1590081300000|2020-05-21 17:15:00|9697.8|9695.4|9699.8|9698.3|9700.6|9698.6|9697.8|9695.4|311
1590081600000|2020-05-21 17:20:00|9700|9698.5|9698.8|9696.4|9701.5|9699.6|9698.8|9696.4|279
1590081900000|2020-05-21 17:25:00|9698.9|9696.5|9700.7|9699.2|9702.9|9700.9|9698.9|9696.5|308
1590082200000|2020-05-21 17:30:00|9700.5|9699|9699.7|9698.2|9701.3|9699.5|9699|9697.4|332
1590082500000|2020-05-21 17:35:00|9699.8|9698.3|9700.9|9698.5|9701.3|9699.4|9699.8|9697.7|342
1590082800000|2020-05-21 17:40:00|9700.8|9698.4|9697.5|9696|9701.4|9699.1|9697.5|9695.6|239
1590083100000|2020-05-21 17:45:00|9697.4|9695.9|9701.3|9699.8|9702.6|9700.6|9697.4|9695.1|329
1590083400000|2020-05-21 17:50:00|9701.8|9699.4|9703.7|9701.3|9704.8|9702.9|9700.9|9699.2|231
1590083700000|2020-05-21 17:55:00|9703.3|9701.8|9702.8|9700.4|9703.8|9701.9|9701.4|9699.4|266
1590084000000|2020-05-21 18:00:00|9702.4|9700.9|9701.1|9698.7|9702.7|9700.9|9700.3|9698.4|207
1590084300000|2020-05-21 18:05:00|9701|9698.6|9702.1|9700.6|9702.9|9700.9|9700.5|9698.6|258
1590084600000|2020-05-21 18:10:00|9702.2|9700.7|9703.6|9701.2|9704.4|9702.9|9701.8|9699.9|214
1590084900000|2020-05-21 18:15:00|9703.7|9701.3|9706.2|9703.8|9706.7|9704.8|9702.6|9700.7|187
1590085200000|2020-05-21 18:20:00|9706|9703.6|9708.2|9705.8|9709|9707|9705.3|9703.4|175
1590085500000|2020-05-21 18:25:00|9708.1|9705.7|9707.7|9705.3|9708.7|9706.4|9707.3|9705.2|177
1590085800000|2020-05-21 18:30:00|9707.6|9705.2|9704.7|9702.3|9707.9|9706|9704.3|9702.2|168
1590086100000|2020-05-21 18:35:00|9704.6|9702.2|9706.3|9703.9|9707.1|9704.9|9704.1|9702.2|257
1590086400000|2020-05-21 18:40:00|9706.4|9704|9706.1|9704.6|9706.9|9705.4|9705.6|9703.7|201
1590086700000|2020-05-21 18:45:00|9706.2|9704.7|9706.7|9705.2|9708.1|9706.2|9706|9704.1|333
1590087000000|2020-05-21 18:50:00|9706.8|9705.3|9704.8|9703.3|9707.4|9705.9|9704.5|9702.6|310
1590087300000|2020-05-21 18:55:00|9704.7|9703.2|9702.9|9701.4|9705.2|9703.6|9702.7|9700.7|386
1590087600000|2020-05-21 19:00:00|9703|9701.5|9702.3|9700.8|9703.5|9701.8|9701.4|9699.5|263
1590087900000|2020-05-21 19:05:00|9702.4|9700.9|9702.8|9700.4|9705.3|9703.4|9702.2|9700.3|272
1590088200000|2020-05-21 19:10:00|9702.7|9700.3|9702.4|9700.9|9703.6|9701.6|9701.7|9700|287
1590088500000|2020-05-21 19:15:00|9702.5|9701|9702.7|9700.3|9703.1|9701.2|9700.9|9699|327
1590088800000|2020-05-21 19:20:00|9702.8|9700.4|9702.6|9701.1|9703.8|9701.8|9701.8|9699.7|275
1590089100000|2020-05-21 19:25:00|9702.7|9701.2|9702.8|9700.4|9703.3|9701.5|9701.5|9699.4|180
1590089400000|2020-05-21 19:30:00|9702.4|9700.9|9705.2|9703.7|9706.3|9704.3|9700.9|9699|423
1590089700000|2020-05-21 19:35:00|9705.1|9703.6|9708.1|9705.7|9708.8|9706.8|9705.1|9703.6|435
1590090000000|2020-05-21 19:40:00|9708|9705.6|9707.4|9705|9708.1|9706.3|9706.3|9704.2|252
1590090300000|2020-05-21 19:45:00|9706.8|9705.3|9707.3|9704.9|9708.4|9706.6|9706.1|9704.2|284
1590090600000|2020-05-21 19:50:00|9707.2|9704.8|9708.8|9707.3|9709.6|9707.6|9706.2|9704.3|267
1590090900000|2020-05-21 19:55:00|9708.7|9707.2|9710.3|9708.8|9710.5|9709|9707|9705.1|409
1590091200000|2020-05-21 20:00:00|9710.4|9708.9|9711.8|9710.3|9712.5|9710.6|9709.9|9708|385
1590091500000|2020-05-21 20:05:00|9711.9|9710.4|9713.1|9710.7|9714.3|9712|9711.3|9709.3|145
1590091800000|2020-05-21 20:10:00|9713|9710.6|9712.3|9709.9|9713.3|9711.3|9711.4|9709|166
1590092100000|2020-05-21 20:15:00|9712.2|9709.8|9713.2|9710.8|9713.4|9711|9710.6|9708.2|161
1590092400000|2020-05-21 20:20:00|9713.3|9710.9|9712.2|9709.8|9713.5|9711.1|9712.2|9709.8|109
1590092700000|2020-05-21 20:25:00|9712.1|9709.7|9711|9708.6|9712.2|9709.8|9710.7|9708.3|157
1590093000000|2020-05-21 20:30:00|9710.9|9708.5|9709.5|9707.1|9711.1|9709.1|9708.9|9706.8|152
1590093300000|2020-05-21 20:35:00|9709.6|9707.2|9708.7|9707.2|9710.2|9708.1|9708.7|9706.4|206
1590093600000|2020-05-21 20:40:00|9709.3|9706.9|9708.5|9706.1|9709.4|9707.4|9708.5|9706.1|137
1590093900000|2020-05-21 20:45:00|9708.6|9706.2|9708.7|9706.3|9709.3|9706.9|9707.5|9705.3|188
1590094200000|2020-05-21 20:50:00|9708.8|9706.4|9706.5|9704.1|9708.9|9706.9|9706.2|9703.8|211
1590094500000|2020-05-21 20:55:00|9706.6|9704.2|9705.6|9703.2|9706.6|9704.2|9705.3|9702.9|189
1590094800000|2020-05-21 21:00:00|9705.7|9703.3|9706.2|9702.9|9706.3|9703.4|9705.5|9702.5|42
1590095100000|2020-05-21 21:05:00|9706.7|9702.6|9706.2|9703.5|9707.5|9704.5|9705.6|9702|239
1590095400000|2020-05-21 21:10:00|9706.4|9703.4|9706.5|9704.1|9707.7|9704.8|9705.8|9703.1|309
1590095700000|2020-05-21 21:15:00|9706.4|9704|9706.9|9704.5|9707.8|9705|9706.3|9703.9|102
1590096000000|2020-05-21 21:20:00|9707.3|9704.6|9706.8|9704.4|9707.6|9704.7|9706.8|9704.1|78
1590096300000|2020-05-21 21:25:00|9706.9|9704.5|9706.6|9704.2|9707|9704.5|9706.3|9703.9|31
1590096600000|2020-05-21 21:30:00|9706.5|9704.1|9708.2|9705.8|9708.9|9706.5|9706.2|9703.7|70
1590096900000|2020-05-21 21:35:00|9708.4|9705.7|9710.6|9705.6|9711|9706.9|9707.4|9703.8|163
1590097200000|2020-05-21 21:40:00|9710.9|9705.9|9709.1|9705.9|9710.9|9706.9|9708.4|9705.4|212
1590097500000|2020-05-21 21:45:00|9709.2|9705.8|9709.6|9707.2|9710.1|9707.2|9708.3|9704.7|253
1590097800000|2020-05-21 21:50:00|9709.1|9706.7|9709.1|9705.5|9710.4|9706.8|9707.7|9704.3|176
1590098100000|2020-05-21 21:55:00|9709.6|9705.2|9710.3|9705.3|9710.3|9706.4|9708|9704.7|193
1590098400000|2020-05-21 22:00:00|9710.4|9705.4|9707.2|9704.8|9710.4|9706.1|9706.4|9704|290
1590098700000|2020-05-21 22:05:00|9707.1|9704.7|9706.5|9704.1|9707.3|9704.9|9706.3|9703.9|104
1590099000000|2020-05-21 22:10:00|9706.4|9704|9707|9704.6|9707.1|9704.7|9706.1|9703.7|103
1590099300000|2020-05-21 22:15:00|9707.1|9704.7|9708.1|9705.7|9708.2|9705.8|9706.5|9704.1|68
1590099600000|2020-05-21 22:20:00|9708|9705.6|9708.2|9705.8|9708.4|9706.1|9707.2|9704.8|103
1590099900000|2020-05-21 22:25:00|9708.1|9705.7|9707.6|9705.2|9708.3|9705.9|9707|9704.6|118
1590100200000|2020-05-21 22:30:00|9707.7|9705.3|9707.2|9704.8|9707.8|9705.4|9706.9|9704.5|113
1590100500000|2020-05-21 22:35:00|9707.3|9704.9|9709|9706.6|9709.1|9706.7|9707.3|9704.9|90
1590100800000|2020-05-21 22:40:00|9708.9|9706.5|9707.7|9705.3|9709|9706.6|9707.2|9704.8|130
1590101100000|2020-05-21 22:45:00|9707.6|9705.2|9708.2|9705.8|9708.8|9706.4|9707.1|9704.7|118
1590101400000|2020-05-21 22:50:00|9708.1|9705.7|9708.3|9705.9|9708.5|9706.1|9708.1|9705.7|85
1590101700000|2020-05-21 22:55:00|9708.9|9706.5|9708.3|9705.9|9709.2|9706.8|9707.5|9705.1|114
1590102000000|2020-05-21 23:00:00|9707.2|9705.7|9708.5|9706.1|9708.7|9706.3|9706.5|9704.6|138
1590102300000|2020-05-21 23:05:00|9708.4|9706|9707.3|9704.9|9708.9|9706.5|9707|9704.6|106
1590102600000|2020-05-21 23:10:00|9707.4|9705|9708.4|9706|9708.5|9706.1|9707.4|9705|107
1590102900000|2020-05-21 23:15:00|9708.3|9705.9|9708.4|9706|9709.2|9706.8|9707.9|9705.5|101
1590103200000|2020-05-21 23:20:00|9708.5|9706.1|9709.1|9706.7|9709.2|9706.8|9708.3|9705.9|58
1590103500000|2020-05-21 23:25:00|9709.2|9706.8|9708.3|9705.9|9709.2|9706.8|9707.8|9705.7|116
1590103800000|2020-05-21 23:30:00|9708.4|9706|9708.1|9705.7|9709|9706.6|9708.1|9705.7|106
1590104100000|2020-05-21 23:35:00|9708.2|9705.8|9709.3|9706.9|9710.4|9708|9707.8|9705.4|156
1590104400000|2020-05-21 23:40:00|9709.2|9706.8|9709.3|9706.9|9710.5|9708.1|9709|9706.6|181
1590104700000|2020-05-21 23:45:00|9709.5|9707.1|9708.8|9706.4|9709.9|9707.5|9708.1|9706|199
1590105000000|2020-05-21 23:50:00|9708.9|9706.5|9708.4|9706|9708.9|9706.7|9708.1|9705.9|126
1590105300000|2020-05-21 23:55:00|9708.5|9706.1|9708.6|9706.2|9708.6|9706.8|9708.1|9706|66
1590105600000|2020-05-22 00:00:00|9708.5|9706.1|9708.3|9705.9|9708.6|9706.3|9707.3|9704.9|196
1590105900000|2020-05-22 00:05:00|9708.4|9706|9708.1|9705.7|9708.8|9706.4|9707.2|9704.8|203
1590106200000|2020-05-22 00:10:00|9708|9705.6|9708.4|9706|9708.5|9706.1|9707.4|9705|162
1590106500000|2020-05-22 00:15:00|9708.3|9705.9|9708.2|9705.8|9708.8|9706.4|9707.4|9705.2|202
1590106800000|2020-05-22 00:20:00|9708.1|9705.7|9707.4|9705|9709|9707.1|9707|9704.8|177
1590107100000|2020-05-22 00:25:00|9707.6|9705.2|9707.3|9704.9|9708.5|9706.2|9706.5|9704.1|227
1590107400000|2020-05-22 00:30:00|9707.4|9705|9708.6|9706.2|9709.1|9706.7|9706.8|9704.4|208
1590107700000|2020-05-22 00:35:00|9708.7|9706.3|9708.6|9706.2|9709|9707|9708.2|9705.8|248
1590108000000|2020-05-22 00:40:00|9708.7|9706.3|9708.8|9706.4|9709|9706.6|9708.2|9705.8|143
1590108300000|2020-05-22 00:45:00|9708.7|9706.3|9707.9|9705.5|9708.8|9706.4|9707.1|9704.9|186
1590108600000|2020-05-22 00:50:00|9707.8|9705.4|9709.6|9707.2|9713|9710.7|9707.8|9705.4|426
1590108900000|2020-05-22 00:55:00|9709.7|9707.3|9711.2|9708.8|9711.3|9708.9|9709|9706.8|281
1590109200000|2020-05-22 01:00:00|9711.5|9709.1|9711.4|9709|9711.9|9709.5|9709.7|9707.8|277
1590109500000|2020-05-22 01:05:00|9711.5|9709.1|9711.4|9709|9712.9|9710.5|9711|9708.6|445
1590109800000|2020-05-22 01:10:00|9711.5|9709.1|9710.9|9708.5|9712|9709.6|9710.2|9707.8|458
1590110100000|2020-05-22 01:15:00|9711|9708.6|9709.8|9707.4|9711|9708.6|9708.2|9705.9|530
1590110400000|2020-05-22 01:20:00|9709.7|9707.3|9708.6|9706.2|9709.9|9707.5|9707.2|9704.8|396
1590110700000|2020-05-22 01:25:00|9708.5|9706.1|9708.8|9706.4|9709|9706.6|9707.5|9705.1|282
1590111000000|2020-05-22 01:30:00|9708.9|9706.5|9709.5|9707.1|9710|9707.6|9708.1|9706|315
1590111300000|2020-05-22 01:35:00|9709.4|9707|9709.8|9707.4|9710.5|9708.2|9709.4|9707|228
1590111600000|2020-05-22 01:40:00|9709.9|9707.5|9710.1|9707.7|9710.3|9708.1|9708.6|9706.5|219
1590111900000|2020-05-22 01:45:00|9710|9707.6|9711.2|9708.8|9712.8|9710.5|9709.7|9707.6|214
1590112200000|2020-05-22 01:50:00|9711.3|9708.9|9711.2|9708.8|9712.1|9710.1|9710.7|9708.6|181
1590112500000|2020-05-22 01:55:00|9711.3|9708.9|9711.5|9709.1|9712|9709.7|9710.1|9708|202
1590112800000|2020-05-22 02:00:00|9711|9709.5|9713.1|9710.7|9714|9711.9|9711|9709.1|259
1590113100000|2020-05-22 02:05:00|9713|9710.6|9713.6|9711.2|9713.7|9711.6|9712.7|9710.4|199
1590113400000|2020-05-22 02:10:00|9713.7|9711.3|9714.1|9711.7|9714.7|9712.5|9711.4|9709.5|387
1590113700000|2020-05-22 02:15:00|9714.2|9711.8|9713.8|9711.4|9714.5|9712.4|9712.9|9710.9|245
1590114000000|2020-05-22 02:20:00|9713.7|9711.3|9713.1|9710.7|9714.1|9712|9712.6|9710.6|280
1590114300000|2020-05-22 02:25:00|9712.6|9711.1|9714.2|9711.8|9715.3|9713.1|9712.6|9711|285
1590114600000|2020-05-22 02:30:00|9714.3|9711.9|9714.2|9711.8|9714.9|9712.8|9713.7|9711.7|215
1590114900000|2020-05-22 02:35:00|9714.3|9711.9|9714.1|9711.7|9714.6|9712.7|9713.4|9711.5|177
1590115200000|2020-05-22 02:40:00|9714.2|9711.8|9714.1|9711.7|9714.6|9712.5|9713.5|9711.5|136
1590115500000|2020-05-22 02:45:00|9714.2|9711.8|9713.9|9711.5|9714.3|9712.2|9713.5|9711.5|93
1590115800000|2020-05-22 02:50:00|9714|9711.6|9714.2|9711.8|9714.7|9712.3|9713.8|9711.4|191
1590116100000|2020-05-22 02:55:00|9714.3|9711.9|9714.1|9711.7|9714.8|9712.9|9713.5|9711.4|279
1590116400000|2020-05-22 03:00:00|9714.2|9711.8|9714|9711.6|9714.3|9712.1|9712.8|9710.7|182
1590116700000|2020-05-22 03:05:00|9714.1|9711.7|9714.4|9712|9714.9|9712.9|9713.5|9711.6|226
1590117000000|2020-05-22 03:10:00|9714.5|9712.1|9714.7|9712.3|9714.8|9712.7|9713.8|9711.7|153
1590117300000|2020-05-22 03:15:00|9714.6|9712.2|9714.3|9711.9|9714.9|9712.9|9713.6|9711.6|231
1590117600000|2020-05-22 03:20:00|9714.4|9712|9718.6|9716.2|9718.8|9716.4|9714|9711.9|219
1590117900000|2020-05-22 03:25:00|9718.5|9716.1|9719|9716.6|9719.5|9717.5|9717.9|9715.5|219
1590118200000|2020-05-22 03:30:00|9718.9|9716.5|9718.9|9716.5|9720.8|9718.4|9718|9716.1|276
1590118500000|2020-05-22 03:35:00|9719.1|9716.7|9718.7|9717.2|9719.6|9717.4|9718.3|9716.3|288
1590118800000|2020-05-22 03:40:00|9719.2|9716.8|9722.3|9719.9|9722.3|9719.9|9718.6|9716.7|394
1590119100000|2020-05-22 03:45:00|9722.2|9719.8|9721.5|9719.1|9722.4|9720|9721|9718.9|170
1590119400000|2020-05-22 03:50:00|9721.4|9719|9719.4|9717|9721.5|9719.4|9718.4|9716.5|235
1590119700000|2020-05-22 03:55:00|9719.5|9717.1|9718.5|9716.1|9719.5|9717.4|9717.6|9715.7|225
1590120000000|2020-05-22 04:00:00|9718.6|9716.2|9720.6|9718.2|9720.9|9719.1|9717.4|9715.4|252
1590120300000|2020-05-22 04:05:00|9720.7|9718.3|9720.4|9718|9721.5|9719.7|9719.8|9717.7|253
1590120600000|2020-05-22 04:10:00|9720.3|9717.9|9719.1|9716.7|9720.4|9718|9718.1|9716.1|210
1590120900000|2020-05-22 04:15:00|9719.2|9716.8|9719.6|9717.2|9721.5|9719.5|9718.3|9716.1|242
1590121200000|2020-05-22 04:20:00|9719.7|9717.3|9718.8|9716.4|9721.9|9720.1|9718.3|9716.2|252
1590121500000|2020-05-22 04:25:00|9718.7|9716.3|9717.9|9715.5|9719|9717.2|9717|9715|232
1590121800000|2020-05-22 04:30:00|9718|9715.6|9716.2|9714.7|9718|9716.2|9715.9|9714.1|294
1590122100000|2020-05-22 04:35:00|9716.3|9714.8|9716.2|9714.7|9717|9714.8|9715.2|9713.2|257
1590122400000|2020-05-22 04:40:00|9716.6|9714.2|9716.7|9714.3|9716.9|9714.9|9715.6|9713.6|264
1590122700000|2020-05-22 04:45:00|9716.6|9714.2|9716.1|9714.6|9716.8|9714.8|9715.3|9713.3|174
1590123000000|2020-05-22 04:50:00|9716.2|9714.7|9715.8|9713.4|9716.7|9714.8|9715.1|9713.2|212
1590123300000|2020-05-22 04:55:00|9715.7|9713.3|9715.3|9713.8|9716.6|9714.6|9714.8|9712.7|370
1590123600000|2020-05-22 05:00:00|9715.2|9713.7|9718.2|9716.7|9718.6|9716.7|9714|9712.1|202
1590123900000|2020-05-22 05:05:00|9718.7|9716.3|9721.6|9719.2|9722.8|9720.4|9717.9|9716|287
1590124200000|2020-05-22 05:10:00|9721.5|9719.1|9719.6|9717.2|9721.7|9719.3|9719|9717.1|250
1590124500000|2020-05-22 05:15:00|9719.5|9717.1|9718.3|9716.8|9720.2|9718.1|9718.2|9716.1|179
1590124800000|2020-05-22 05:20:00|9718.7|9716.3|9718.4|9716|9718.9|9716.9|9716.2|9714.3|381
1590125100000|2020-05-22 05:25:00|9718.5|9716.1|9718.8|9716.4|9719.3|9717.4|9717|9714.6|261
1590125400000|2020-05-22 05:30:00|9718.9|9716.5|9717.9|9715.5|9719.3|9717.4|9717|9714.9|220
1590125700000|2020-05-22 05:35:00|9717.8|9715.4|9715.6|9713.2|9717.9|9715.5|9715.5|9713.1|248
1590126000000|2020-05-22 05:40:00|9715.7|9713.3|9715.9|9713.5|9716.2|9714.2|9714.7|9712.3|223
1590126300000|2020-05-22 05:45:00|9716|9713.6|9714|9711.6|9716|9713.9|9713.4|9711.3|217
1590126600000|2020-05-22 05:50:00|9713.9|9711.5|9713.3|9710.9|9714.7|9712.7|9712.3|9710.3|321
1590126900000|2020-05-22 05:55:00|9713.4|9711|9714.3|9711.9|9715.4|9713.2|9713.3|9710.9|266
1590127200000|2020-05-22 06:00:00|9714.5|9712.1|9714.5|9712.1|9715.7|9713.6|9711.5|9709.1|416
1590127500000|2020-05-22 06:05:00|9714.6|9712.2|9713.7|9711.3|9715.4|9713.4|9712.1|9709.7|254
1590127800000|2020-05-22 06:10:00|9713.8|9711.4|9717|9714.6|9718.3|9716.1|9713.5|9711.1|403
1590128100000|2020-05-22 06:15:00|9716.9|9714.5|9716.5|9714.1|9719.6|9717.4|9715|9713.1|375
1590128400000|2020-05-22 06:20:00|9716.4|9714|9716.3|9713.9|9721.8|9719.8|9716.2|9713.8|408
1590128700000|2020-05-22 06:25:00|9716.1|9713.7|9714.8|9712.4|9716.4|9714.5|9712.2|9710|502
1590129000000|2020-05-22 06:30:00|9714.3|9712.8|9713.5|9711.1|9715.7|9713.8|9712.7|9710.7|349
1590129300000|2020-05-22 06:35:00|9713.2|9710.8|9710|9707.6|9714.1|9712.1|9709.6|9707.5|535
1590129600000|2020-05-22 06:40:00|9709.6|9708.1|9708.6|9707.1|9710.4|9708.8|9707.3|9705.6|333
1590129900000|2020-05-22 06:45:00|9709.1|9706.7|9710.4|9708.9|9712.2|9710.5|9708.4|9706.7|236
1590130200000|2020-05-22 06:50:00|9710.3|9708.8|9708.8|9707.3|9711.4|9709.9|9708.3|9706.5|283
1590130500000|2020-05-22 06:55:00|9708.7|9707.2|9706.1|9704.6|9709.2|9707.2|9706.1|9704.6|379
1590130800000|2020-05-22 07:00:00|9706.2|9704.7|9701.8|9700.3|9706.8|9705.3|9698.1|9696.1|629
1590131100000|2020-05-22 07:05:00|9701.7|9700.2|9705.1|9703.6|9707.4|9705.5|9700.8|9699|668
1590131400000|2020-05-22 07:10:00|9705.5|9703.1|9710.5|9709|9712.7|9710.8|9704.5|9702.7|636
1590131700000|2020-05-22 07:15:00|9711.2|9708.8|9712.9|9711.4|9713.4|9711.5|9708.2|9706.4|487
1590132000000|2020-05-22 07:20:00|9713.4|9711|9713.7|9711.3|9714|9712.2|9709.3|9707.2|455
1590132300000|2020-05-22 07:25:00|9713.6|9711.2|9716.3|9713.9|9716.3|9713.9|9711.3|9709.3|481
1590132600000|2020-05-22 07:30:00|9716.2|9713.8|9712.9|9711.4|9716.6|9714.7|9712.2|9710.3|440
1590132900000|2020-05-22 07:35:00|9712.8|9711.3|9707.2|9705.7|9713.8|9711.8|9706.1|9704.5|417
1590133200000|2020-05-22 07:40:00|9707.1|9705.6|9711.1|9709.6|9713.6|9711.5|9707.1|9705.4|478
1590133500000|2020-05-22 07:45:00|9710.9|9709.4|9714.1|9711.7|9715.1|9713|9709.2|9707.4|446
1590133800000|2020-05-22 07:50:00|9714|9711.6|9716.8|9715.3|9718|9716.1|9712.5|9710.4|499
1590134100000|2020-05-22 07:55:00|9716.9|9715.4|9716.9|9715.4|9718.7|9717.1|9714.8|9712.8|516
1590134400000|2020-05-22 08:00:00|9717.3|9714.9|9716.7|9715.2|9719.5|9717.5|9715.7|9713.8|558
1590134700000|2020-05-22 08:05:00|9716.6|9715.1|9716|9714.5|9717.4|9715.5|9714.8|9713|374
1590135000000|2020-05-22 08:10:00|9716.1|9714.6|9716.7|9715.2|9719.9|9717.9|9715.7|9714|463
1590135300000|2020-05-22 08:15:00|9716.9|9715.4|9716.6|9715.1|9717.8|9715.8|9713.1|9711.6|471
1590135600000|2020-05-22 08:20:00|9716.5|9715|9713.8|9712.3|9717.3|9715.4|9712|9710.1|367
1590135900000|2020-05-22 08:25:00|9713.6|9712.1|9715.8|9714.3|9717|9715.1|9713|9711|398
1590136200000|2020-05-22 08:30:00|9715.9|9714.4|9714.1|9712.6|9716|9714.4|9712.5|9710.9|403
1590136500000|2020-05-22 08:35:00|9714.4|9712|9718.2|9715.8|9719.4|9717.7|9714|9712|406
1590136800000|2020-05-22 08:40:00|9718.1|9715.7|9720.2|9718.7|9720.7|9719.1|9717.2|9715.6|321
1590137100000|2020-05-22 08:45:00|9719.9|9718.4|9719|9717.5|9720.6|9718.9|9717.4|9715.9|446
1590137400000|2020-05-22 08:50:00|9718.9|9717.4|9718.7|9717.2|9721.1|9719.5|9718|9716.5|493
1590137700000|2020-05-22 08:55:00|9718.6|9717.1|9722.5|9721|9722.6|9721.1|9718.5|9716.6|407
1590138000000|2020-05-22 09:00:00|9722.6|9721.1|9723.4|9721.9|9725.8|9723.9|9722.4|9720.9|409
1590138300000|2020-05-22 09:05:00|9723.3|9721.8|9722.9|9720.5|9725.4|9723.9|9722|9720.2|275
1590138600000|2020-05-22 09:10:00|9722.4|9720.9|9722.2|9720.7|9723.6|9721.6|9720.7|9718.8|249
1590138900000|2020-05-22 09:15:00|9722.1|9720.6|9722.4|9720.9|9722.9|9721|9721.4|9719.7|261
1590139200000|2020-05-22 09:20:00|9722.3|9720.8|9721.6|9720.1|9724|9721.9|9720.5|9718.6|326
1590139500000|2020-05-22 09:25:00|9721.7|9720.2|9722.5|9721|9723.7|9721.7|9721.2|9719.3|339
1590139800000|2020-05-22 09:30:00|9722.6|9721.1|9723|9721.5|9723.9|9722|9722.2|9720.4|307
1590140100000|2020-05-22 09:35:00|9722.9|9721.4|9723.1|9721.6|9724.4|9722.7|9722.2|9720.6|289
1590140400000|2020-05-22 09:40:00|9723|9721.5|9720.2|9718.7|9723.9|9722|9719.8|9718.3|356
1590140700000|2020-05-22 09:45:00|9720.1|9718.6|9722.9|9721.4|9723.8|9722.1|9719.8|9718|262
1590141000000|2020-05-22 09:50:00|9723|9721.5|9725.1|9723.6|9725.3|9723.6|9722.5|9720.6|286
1590141300000|2020-05-22 09:55:00|9725.2|9723.7|9727.9|9726.4|9732.6|9730.6|9725.1|9723.6|545
1590141600000|2020-05-22 10:00:00|9728|9726.5|9728|9726.5|9729.1|9727.6|9727.1|9725.1|353
1590141900000|2020-05-22 10:05:00|9727.9|9726.4|9725.2|9723.7|9728.9|9727.4|9723|9721|461
1590142200000|2020-05-22 10:10:00|9725.3|9723.8|9724.6|9723.1|9727|9725.1|9723.6|9721.7|412
1590142500000|2020-05-22 10:15:00|9724.7|9723.2|9726.1|9724.6|9726.9|9724.9|9724|9722.2|376
1590142800000|2020-05-22 10:20:00|9726|9724.5|9731.3|9729.8|9734.2|9732.7|9725.8|9723.8|437
1590143100000|2020-05-22 10:25:00|9731.4|9729.9|9725.7|9724.2|9731.8|9729.9|9724.9|9723.2|392
1590143400000|2020-05-22 10:30:00|9725.6|9724.1|9727|9725.5|9727.2|9725.7|9724.6|9722.7|340
1590143700000|2020-05-22 10:35:00|9727.1|9725.6|9727.7|9726.2|9728.8|9726.9|9726.4|9724.7|285
1590144000000|2020-05-22 10:40:00|9727.5|9726|9726.8|9725.3|9729.2|9727.4|9726.6|9724.8|339
1590144300000|2020-05-22 10:45:00|9726.9|9725.4|9723.9|9721.5|9727.4|9725.6|9722.7|9720.8|362
1590144600000|2020-05-22 10:50:00|9723.3|9721.8|9720.8|9718.4|9724.4|9722.4|9717.5|9715.7|463
1590144900000|2020-05-22 10:55:00|9720.3|9718.8|9719.6|9718.1|9721.9|9720|9719.3|9717.8|355
1590145200000|2020-05-22 11:00:00|9719.5|9718|9718.8|9717.3|9722.6|9720.7|9718.7|9717|360
1590145500000|2020-05-22 11:05:00|9718.7|9717.2|9717.4|9715.9|9721.2|9719.3|9717.3|9715.5|386
1590145800000|2020-05-22 11:10:00|9717.3|9715.8|9717.2|9715.7|9719.7|9718.1|9716.1|9714.2|384
1590146100000|2020-05-22 11:15:00|9717.3|9715.8|9716.5|9715|9723.5|9721.6|9716|9714.1|409
1590146400000|2020-05-22 11:20:00|9716.9|9714.5|9714|9711.6|9717.2|9714.8|9713.6|9711.5|386
1590146700000|2020-05-22 11:25:00|9713.9|9711.5|9716.8|9714.4|9717.4|9715.3|9713.3|9711.3|345
1590147000000|2020-05-22 11:30:00|9716.7|9714.3|9713|9711.5|9717.7|9715.9|9712.3|9710.8|422
1590147300000|2020-05-22 11:35:00|9712.9|9711.4|9715.3|9713.8|9716|9714.3|9712.6|9711.1|406
1590147600000|2020-05-22 11:40:00|9715.2|9713.7|9716.6|9715.1|9717.1|9715.1|9713.6|9711.9|427
1590147900000|2020-05-22 11:45:00|9717|9714.6|9718.2|9716.7|9719.3|9717.8|9715.2|9713.7|366
1590148200000|2020-05-22 11:50:00|9717.8|9716.3|9714.7|9713.2|9717.9|9716.4|9714.6|9712.9|445
1590148500000|2020-05-22 11:55:00|9714.8|9713.3|9714.3|9712.8|9717.1|9715.6|9713.6|9712.1|385
1590148800000|2020-05-22 12:00:00|9714.4|9712.9|9713.2|9711.7|9715.9|9714.2|9712.7|9711.2|432
1590149100000|2020-05-22 12:05:00|9713.3|9711.8|9712.3|9710.8|9714|9712.2|9712.1|9710.1|319
1590149400000|2020-05-22 12:10:00|9712.4|9710.9|9713.3|9711.8|9713.6|9712.1|9711.5|9709.6|321
1590149700000|2020-05-22 12:15:00|9713.5|9712|9714.8|9713.3|9716.4|9714.5|9713.2|9711.7|324
1590150000000|2020-05-22 12:20:00|9714.7|9713.2|9711.5|9710|9714.8|9713.3|9711.1|9709.6|355
1590150300000|2020-05-22 12:25:00|9711.6|9710.1|9713.5|9712|9713.7|9712.2|9711.5|9709.9|321
1590150600000|2020-05-22 12:30:00|9713.6|9712.1|9711.3|9709.8|9715.1|9713.6|9710.9|9709|335
1590150900000|2020-05-22 12:35:00|9711.2|9709.7|9715.1|9713.6|9715.4|9713.8|9710.7|9708.6|332
1590151200000|2020-05-22 12:40:00|9715.2|9713.7|9717.1|9715.6|9717.8|9716.3|9713.9|9712.2|309
1590151500000|2020-05-22 12:45:00|9717.2|9715.7|9717.3|9715.8|9718|9716.5|9716|9714.3|267
1590151800000|2020-05-22 12:50:00|9717.2|9715.7|9717.7|9716.2|9718.5|9716.9|9717|9715.5|319
1590152100000|2020-05-22 12:55:00|9717.6|9716.1|9717.1|9715.6|9718.1|9716.5|9716.6|9715|264
1590152400000|2020-05-22 13:00:00|9717|9715.5|9716.7|9715.2|9719.5|9718|9716.7|9715.2|401
1590152700000|2020-05-22 13:05:00|9716.8|9715.3|9719.5|9718|9719.7|9718.2|9716.8|9715.1|333
1590153000000|2020-05-22 13:10:00|9719.6|9718.1|9721.6|9720.1|9722.1|9720.6|9717.9|9716.2|258
1590153300000|2020-05-22 13:15:00|9721.5|9720|9720.3|9718.8|9721.9|9720|9719.6|9717.6|361
1590153600000|2020-05-22 13:20:00|9720.2|9718.7|9715.2|9713.7|9721.3|9719.3|9713.6|9712.1|412
1590153900000|2020-05-22 13:25:00|9715.1|9713.6|9714.9|9713.4|9715.3|9713.8|9713|9711.5|399
1590154200000|2020-05-22 13:30:00|9714.8|9713.3|9718.8|9717.3|9720.5|9719|9714.7|9713.2|470
1590154500000|2020-05-22 13:35:00|9718.7|9717.2|9714.7|9713.2|9720.4|9718.5|9713.6|9712.1|452
1590154800000|2020-05-22 13:40:00|9714.8|9713.3|9714.6|9712.2|9715.5|9713.7|9712.7|9710.8|422
1590155100000|2020-05-22 13:45:00|9714.7|9712.3|9715.7|9714.2|9719.3|9717.8|9714|9712.2|421
1590155400000|2020-05-22 13:50:00|9715.6|9714.1|9715.4|9713.9|9717.1|9715.6|9713.7|9711.8|446
1590155700000|2020-05-22 13:55:00|9715.5|9714|9714|9712.5|9717.3|9715.4|9713|9711.1|450
1590156000000|2020-05-22 14:00:00|9714.1|9712.6|9715.6|9714.1|9717.7|9715.9|9713.9|9712.1|455
1590156300000|2020-05-22 14:05:00|9715.7|9714.2|9714|9712.5|9715.7|9714.2|9713|9711.5|438
1590156600000|2020-05-22 14:10:00|9714.1|9712.6|9714.1|9712.6|9715.3|9713.4|9712.1|9710.3|486
1590156900000|2020-05-22 14:15:00|9714|9712.5|9714.4|9712|9715.9|9714|9712.6|9710.8|501
1590157200000|2020-05-22 14:20:00|9714.3|9711.9|9713.3|9711.8|9714.3|9712.6|9711.7|9710.1|373
1590157500000|2020-05-22 14:25:00|9713.5|9712|9716.3|9714.8|9716.4|9714.8|9712.3|9710.8|392
1590157800000|2020-05-22 14:30:00|9716.2|9714.7|9712.3|9710.8|9716.5|9714.8|9711.7|9709.8|495
1590158100000|2020-05-22 14:35:00|9712.4|9710.9|9714.3|9712.8|9715.4|9713.4|9711.6|9710|544
1590158400000|2020-05-22 14:40:00|9714.2|9712.7|9717.1|9715.6|9718.4|9716.5|9713.4|9711.8|513
1590158700000|2020-05-22 14:45:00|9717.5|9715.1|9718.6|9717.1|9719.4|9717.5|9716.4|9714.7|473
1590159000000|2020-05-22 14:50:00|9718.5|9717|9722.1|9720.6|9725.4|9723.6|9718.1|9716.3|552
1590159300000|2020-05-22 14:55:00|9722.2|9720.7|9725.7|9724.2|9728.3|9726.8|9722.2|9720.5|634
1590159600000|2020-05-22 15:00:00|9725.8|9724.3|9722.6|9721.1|9726.9|9725.4|9722|9720.2|456
1590159900000|2020-05-22 15:05:00|9722.7|9721.2|9721.8|9720.3|9724.9|9722.8|9721.7|9720.2|336
1590160200000|2020-05-22 15:10:00|9721.9|9720.4|9722.9|9721.4|9723|9721.5|9719.3|9717.4|485
1590160500000|2020-05-22 15:15:00|9722.8|9721.3|9718.9|9717.4|9724.3|9722.6|9718.8|9717.3|405
1590160800000|2020-05-22 15:20:00|9718.8|9717.3|9721.1|9719.6|9721.2|9719.7|9718.4|9716.7|381
1590161100000|2020-05-22 15:25:00|9721|9719.5|9719.3|9717.8|9722.7|9720.8|9718.5|9716.8|455
1590161400000|2020-05-22 15:30:00|9719.2|9717.7|9717.6|9716.1|9720.1|9718.2|9717.5|9716|317
1590161700000|2020-05-22 15:35:00|9717.7|9716.2|9718.3|9716.8|9718.8|9717|9716.4|9714.9|295
1590162000000|2020-05-22 15:40:00|9718.2|9716.7|9720.5|9719|9721.1|9719.6|9717.2|9715.7|318
1590162300000|2020-05-22 15:45:00|9720.4|9718.9|9721.4|9719.9|9721.7|9720.1|9719.8|9717.9|241
1590162600000|2020-05-22 15:50:00|9721.5|9720|9721.7|9720.2|9724.1|9722.4|9721.5|9719.8|242
1590162900000|2020-05-22 15:55:00|9721.8|9720.3|9723.5|9722|9725.8|9724.3|9721.8|9720.3|380
1590163200000|2020-05-22 16:00:00|9723.4|9721.9|9723.6|9722.1|9725.1|9723.6|9723.3|9721.4|314
1590163500000|2020-05-22 16:05:00|9723.7|9722.2|9724.7|9723.2|9725.4|9723.8|9723.3|9721.7|223
1590163800000|2020-05-22 16:10:00|9724.8|9723.3|9725.1|9723.6|9725.9|9724.3|9723.7|9722.2|325
1590164100000|2020-05-22 16:15:00|9725|9723.5|9724.9|9723.4|9726.1|9724.6|9724.4|9722.6|197
1590164400000|2020-05-22 16:20:00|9725|9723.5|9722.5|9721|9725.6|9723.7|9722.5|9720.4|246
1590164700000|2020-05-22 16:25:00|9722.4|9720.9|9722.8|9721.3|9724|9722.5|9722.2|9720.3|231
1590165000000|2020-05-22 16:30:00|9722.7|9721.2|9724.7|9723.2|9724.7|9723.2|9722.2|9720.6|191
1590165300000|2020-05-22 16:35:00|9724.8|9723.3|9724.5|9723|9726.6|9725|9724.3|9722.5|206
1590165600000|2020-05-22 16:40:00|9724.6|9723.1|9723.6|9722.1|9725.3|9723.8|9723.5|9722|182
1590165900000|2020-05-22 16:45:00|9723.7|9722.2|9723.6|9722.1|9725.2|9723.4|9723.4|9721.5|190
1590166200000|2020-05-22 16:50:00|9723.5|9722|9725.4|9723|9725.5|9723.5|9723.4|9721.9|142
1590166500000|2020-05-22 16:55:00|9725.5|9723.1|9725.7|9724.2|9726.2|9724.4|9723.9|9722|412
1590166800000|2020-05-22 17:00:00|9725.9|9724.4|9725.7|9723.3|9726.2|9724.4|9723.6|9721.7|436
1590167100000|2020-05-22 17:05:00|9725.4|9723|9724.8|9722.4|9727|9725|9724.4|9722.3|271
1590167400000|2020-05-22 17:10:00|9724.7|9722.3|9725.8|9724.3|9727.1|9725.2|9724.2|9722.3|248
1590167700000|2020-05-22 17:15:00|9725.7|9724.2|9725.7|9724.2|9726.6|9724.7|9725.5|9723.6|148
1590168000000|2020-05-22 17:20:00|9725.8|9724.3|9727|9724.6|9727.1|9725.4|9725.8|9723.8|270
1590168300000|2020-05-22 17:25:00|9727.1|9724.7|9726.8|9725.3|9727.7|9725.9|9726.3|9724.4|262
1590168600000|2020-05-22 17:30:00|9726.7|9725.2|9728.7|9726.3|9728.8|9726.6|9725.9|9724.4|226
1590168900000|2020-05-22 17:35:00|9728.6|9727.1|9727.7|9726.2|9730.8|9728.8|9727.6|9725.7|215
1590169200000|2020-05-22 17:40:00|9727.6|9726.1|9727.7|9726.2|9728.9|9727|9726.9|9725.1|133
1590169500000|2020-05-22 17:45:00|9727.8|9726.3|9729.6|9727.2|9729.7|9727.8|9727.6|9725.7|162
1590169800000|2020-05-22 17:50:00|9729.3|9727.8|9731.9|9730.4|9732.8|9731|9729.1|9727.4|239
1590170100000|2020-05-22 17:55:00|9731.8|9730.3|9729.1|9726.7|9732.5|9730.4|9728.2|9726.3|251
1590170400000|2020-05-22 18:00:00|9729|9726.6|9728.4|9726|9729.1|9727.3|9727.8|9725.9|333
1590170700000|2020-05-22 18:05:00|9728.5|9726.1|9727|9724.6|9728.9|9726.5|9726.2|9724.2|193
1590171000000|2020-05-22 18:10:00|9726.9|9724.5|9725.7|9723.3|9727.1|9725.2|9724.5|9722.4|309
1590171300000|2020-05-22 18:15:00|9725.8|9723.4|9725.9|9723.5|9726.3|9724.1|9724.4|9722.4|251
1590171600000|2020-05-22 18:20:00|9726|9723.6|9724.3|9721.9|9726.1|9724.1|9724.2|9721.9|150
1590171900000|2020-05-22 18:25:00|9723.9|9722.4|9723.5|9722|9726|9723.9|9723.3|9721.5|229
1590172200000|2020-05-22 18:30:00|9723.8|9721.4|9725.4|9723.9|9726|9723.9|9723.7|9721.4|140
1590172500000|2020-05-22 18:35:00|9725.5|9724|9725.3|9723.8|9726.2|9724.2|9725.2|9723.3|126
1590172800000|2020-05-22 18:40:00|9725.2|9723.7|9724.1|9721.7|9725.3|9723.8|9723.1|9721.1|142
1590173100000|2020-05-22 18:45:00|9724|9721.6|9723.9|9721.5|9724.2|9722.2|9723.3|9721.2|103
1590173400000|2020-05-22 18:50:00|9724|9721.6|9724.7|9722.3|9724.9|9722.9|9723.5|9721.5|136
1590173700000|2020-05-22 18:55:00|9724.6|9722.2|9726|9723.6|9726.3|9723.9|9722.9|9721|251
1590174000000|2020-05-22 19:00:00|9725.9|9723.5|9722.4|9720|9726.1|9723.7|9721.5|9719.4|286
1590174300000|2020-05-22 19:05:00|9722.3|9719.9|9722.3|9719.9|9724.2|9722.1|9722|9719.9|271
1590174600000|2020-05-22 19:10:00|9722.4|9720|9724|9721.6|9724.3|9722.6|9722.2|9720|218
1590174900000|2020-05-22 19:15:00|9723.9|9721.5|9725.2|9723.7|9725.3|9723.7|9723.2|9721.2|176
1590175200000|2020-05-22 19:20:00|9725.6|9723.2|9724.7|9723.2|9726.8|9724.7|9724.7|9722.5|274
1590175500000|2020-05-22 19:25:00|9724.8|9723.3|9725.9|9723.5|9727|9724.8|9724.6|9722.7|210
1590175800000|2020-05-22 19:30:00|9726|9723.6|9724.8|9722.4|9726.5|9724.5|9724.4|9722.3|173
1590176100000|2020-05-22 19:35:00|9724.9|9722.5|9724.1|9721.7|9725.2|9722.8|9723.8|9721.4|179
1590176400000|2020-05-22 19:40:00|9724.2|9721.8|9724|9721.6|9724.8|9722.4|9723.5|9721.1|254
1590176700000|2020-05-22 19:45:00|9723.9|9721.5|9722.7|9720.3|9724|9721.6|9722.1|9719.7|229
1590177000000|2020-05-22 19:50:00|9722.6|9720.2|9721.9|9720.4|9723.6|9721.4|9721.4|9719.4|227
1590177300000|2020-05-22 19:55:00|9721.8|9720.3|9716|9713.6|9723.3|9721.4|9715.3|9713|397
1590177600000|2020-05-22 20:00:00|9716.1|9713.7|9713.7|9711.3|9716.2|9713.8|9709.6|9707.2|380
1590177900000|2020-05-22 20:05:00|9713.6|9711.2|9714.5|9712.1|9714.7|9712.3|9713.4|9711|140
1590178200000|2020-05-22 20:10:00|9714.6|9712.2|9715.3|9712.9|9715.7|9713.3|9712.7|9710.3|221
1590178500000|2020-05-22 20:15:00|9715.4|9713|9717.3|9714.9|9717.5|9715.1|9715.4|9713|207
1590178800000|2020-05-22 20:20:00|9717.2|9714.8|9716.8|9714.4|9717.4|9715|9716.1|9713.7|133
1590179100000|2020-05-22 20:25:00|9716.7|9714.3|9715|9712.6|9716.8|9714.4|9712.3|9709.9|239
1590179400000|2020-05-22 20:30:00|9715.1|9712.7|9715.4|9713|9715.7|9713.3|9714.8|9712.4|117
1590179700000|2020-05-22 20:35:00|9715.5|9713.1|9714.6|9712.2|9716.4|9714|9714.5|9712.1|137
1590180000000|2020-05-22 20:40:00|9714.5|9712.1|9713.4|9711|9714.5|9712.1|9712.6|9710.2|165
1590180300000|2020-05-22 20:45:00|9713.3|9710.9|9713.8|9711.2|9716.4|9714|9713|9710.6|302
1590180600000|2020-05-22 20:50:00|9713.7|9711.1|9713.5|9709.8|9715|9712.2|9711.8|9708.6|378
1590180900000|2020-05-22 20:55:00|9713.4|9709.9|9715.1|9710.3|9715.9|9712.1|9713|9708.8|324
1590350400000|2020-05-24 20:00:00|9722.8|9711.8|9722.8|9711.8|9723.7|9712.7|9722.8|9711.8|13
1590351000000|2020-05-24 20:10:00|9722.4|9711.4|9722.8|9711.8|9722.8|9711.8|9722.4|9711.4|2
1590352200000|2020-05-24 20:30:00|9722.5|9711.5|9722.3|9712.3|9722.5|9712.3|9722|9711.5|3
1590352500000|2020-05-24 20:35:00|9722.8|9711.8|9722.8|9711.8|9722.8|9711.8|9722.8|9711.8|1
1590353700000|2020-05-24 20:55:00|9722.5|9711.5|9722.2|9712.2|9722.5|9712.2|9722|9711.5|3
1590354000000|2020-05-24 21:00:00|9723.5|9712.5|9722.9|9711.9|9723.7|9712.7|9722.9|9711.9|10
1590354300000|2020-05-24 21:05:00|9723.7|9712.7|9723.3|9712.3|9725.4|9714.4|9720.6|9709.6|123
1590354600000|2020-05-24 21:10:00|9723.4|9712.4|9723.2|9712.2|9725.4|9714.4|9721.9|9710.9|75
1590354900000|2020-05-24 21:15:00|9723.4|9712.4|9725.2|9714.2|9725.5|9714.5|9721.6|9710.9|103
1590355200000|2020-05-24 21:20:00|9722.6|9712.2|9722.2|9711.2|9725.6|9714.6|9717.9|9708.1|151
1590355500000|2020-05-24 21:25:00|9722.3|9711.9|9722.6|9711.6|9723.7|9718.1|9721.4|9711.2|48
1590355800000|2020-05-24 21:30:00|9722.7|9711.7|9723.1|9712.1|9723.7|9718.1|9721.4|9710.4|51
1590356100000|2020-05-24 21:35:00|9722.9|9711.9|9722.5|9711.5|9723.7|9712.8|9722.3|9711.3|29
1590356400000|2020-05-24 21:40:00|9722.8|9711.8|9723.2|9712.2|9723.7|9712.8|9721.8|9710.8|55
1590356700000|2020-05-24 21:45:00|9724.3|9713.3|9724.3|9713.3|9724.3|9716.6|9717.8|9708.4|67
1590357000000|2020-05-24 21:50:00|9723.3|9712.3|9722.8|9711.8|9724.1|9713.5|9718|9710.4|163
1590357300000|2020-05-24 21:55:00|9723.9|9712.9|9723.5|9714.2|9724.9|9714.4|9720.1|9711|100
1590357600000|2020-05-24 22:00:00|9723.3|9713.6|9717.5|9715.1|9724.4|9715.9|9716.6|9707.2|314
1590357900000|2020-05-24 22:05:00|9717.6|9715.2|9718.4|9716|9719.5|9716.2|9717.3|9713.6|161
1590358200000|2020-05-24 22:10:00|9718.3|9715.9|9719.7|9717.2|9720.9|9717.8|9718.3|9714.8|123
1590358500000|2020-05-24 22:15:00|9719.8|9717.3|9720.8|9718.4|9721.3|9718.5|9719.6|9716.1|145
1590358800000|2020-05-24 22:20:00|9721.2|9718|9718.8|9716.4|9721.3|9718.6|9718.2|9715.2|176
1590359100000|2020-05-24 22:25:00|9719|9716.5|9718.9|9716.5|9719.3|9716.6|9718.2|9715.2|160
1590359400000|2020-05-24 22:30:00|9718.7|9716.3|9718.2|9715.8|9719|9716.6|9717.9|9715.2|133
1590359700000|2020-05-24 22:35:00|9718.1|9715.7|9719.6|9717.2|9720.4|9717.6|9718.1|9715.7|167
1590360000000|2020-05-24 22:40:00|9719.8|9717.3|9719.3|9716.9|9720|9717.6|9718.8|9716.4|149
1590360300000|2020-05-24 22:45:00|9719.2|9716.8|9718.1|9715.7|9719.6|9717.2|9717.8|9715.4|114
1590360600000|2020-05-24 22:50:00|9718|9715.6|9718.1|9715.7|9718.2|9715.8|9717.9|9715.5|97
1590360900000|2020-05-24 22:55:00|9718.2|9715.8|9718|9715.6|9718.6|9716.2|9717|9714.6|181
1590361200000|2020-05-24 23:00:00|9718.2|9715.2|9716.3|9713.9|9718.5|9716.1|9715.7|9713.3|192
1590361500000|2020-05-24 23:05:00|9716.4|9714|9716|9713.6|9716.8|9714.4|9715.8|9713.4|109
1590361800000|2020-05-24 23:10:00|9716.1|9713.7|9717|9714.6|9717.2|9714.8|9715.4|9713|148
1590362100000|2020-05-24 23:15:00|9716.8|9714.4|9717|9714.6|9717.6|9715.2|9716.3|9713.9|221
1590362400000|2020-05-24 23:20:00|9716.9|9714.5|9717.3|9714.9|9717.8|9715.4|9716.5|9714.1|254
1590362700000|2020-05-24 23:25:00|9716.7|9714.3|9715.7|9713.3|9716.9|9714.5|9714.5|9712.1|290
1590363000000|2020-05-24 23:30:00|9715.8|9713.4|9716.2|9713.8|9716.5|9714.1|9715.3|9712.9|199
1590363300000|2020-05-24 23:35:00|9716.1|9713.7|9714.2|9711.8|9716.7|9714.3|9714|9711.6|274
1590363600000|2020-05-24 23:40:00|9714.1|9711.7|9715.1|9712.7|9715.4|9713|9713.6|9711.2|208
1590363900000|2020-05-24 23:45:00|9715.3|9712.9|9716.1|9713.7|9716.7|9714.3|9715|9712.6|156
1590364200000|2020-05-24 23:50:00|9716.2|9713.8|9713.5|9711.1|9716.2|9713.8|9713.3|9710.9|220
1590364500000|2020-05-24 23:55:00|9713.4|9711|9713.9|9711.5|9714.1|9711.7|9713.3|9710.9|154
1590364800000|2020-05-25 00:00:00|9713.8|9711.4|9715.8|9713.4|9716|9713.6|9713.8|9711.4|257
1590365100000|2020-05-25 00:05:00|9715.9|9713.5|9718.3|9715.9|9718.4|9716|9715.9|9713.5|286
1590365400000|2020-05-25 00:10:00|9718.2|9715.8|9718.1|9715.7|9718.5|9716.1|9717.4|9715|215
1590365700000|2020-05-25 00:15:00|9718|9715.6|9717.3|9714.9|9718.5|9716.1|9716.9|9714.9|298
1590366000000|2020-05-25 00:20:00|9717|9715.5|9715.5|9713.1|9717.5|9715.6|9715.4|9713|196
1590366300000|2020-05-25 00:25:00|9715.4|9713|9714.7|9712.3|9715.8|9713.4|9714.6|9712.2|123
1590366600000|2020-05-25 00:30:00|9714.5|9712.1|9713.9|9711.5|9714.7|9712.3|9713.6|9711.2|159
1590366900000|2020-05-25 00:35:00|9713.8|9711.4|9714.2|9711.8|9714.6|9712.4|9713.3|9711.3|127
1590367200000|2020-05-25 00:40:00|9714.3|9711.9|9714.1|9711.7|9715.5|9713.1|9713.4|9711.4|157
1590367500000|2020-05-25 00:45:00|9714.2|9711.8|9713.5|9712|9714.9|9712.6|9713.3|9711.2|146
1590367800000|2020-05-25 00:50:00|9713.8|9711.4|9714.6|9712.2|9715.2|9713.2|9713.4|9711.4|240
1590368100000|2020-05-25 00:55:00|9714.5|9712.1|9715.5|9713.1|9717.1|9715.1|9714.3|9711.9|242
1590368400000|2020-05-25 01:00:00|9715.3|9712.9|9716.4|9714|9716.5|9714.2|9714.5|9712.5|206
1590368700000|2020-05-25 01:05:00|9716.3|9713.9|9717.3|9714.9|9718.7|9716.7|9716.1|9713.7|285
1590369000000|2020-05-25 01:10:00|9717.2|9714.8|9719|9716.6|9719.3|9716.9|9717|9714.6|284
1590369300000|2020-05-25 01:15:00|9718.9|9716.5|9717.9|9715.5|9719.1|9716.7|9717.1|9715.1|298
1590369600000|2020-05-25 01:20:00|9718|9715.6|9717.5|9715.1|9718.4|9716|9717.3|9714.9|187
1590369900000|2020-05-25 01:25:00|9717.7|9715.3|9719.6|9717.2|9720.3|9717.9|9717.4|9715|255
1590370200000|2020-05-25 01:30:00|9719.5|9717.1|9721.7|9719.3|9723.1|9720.7|9719.3|9716.9|389
1590370500000|2020-05-25 01:35:00|9721.8|9719.4|9721.4|9719|9721.9|9719.5|9720.9|9718.5|309
1590370800000|2020-05-25 01:40:00|9721.2|9718.8|9720.7|9718.3|9721.4|9719.4|9720.2|9717.8|279
1590371100000|2020-05-25 01:45:00|9720.5|9718.1|9719.2|9716.8|9720.7|9718.3|9718.2|9716.1|238
1590371400000|2020-05-25 01:50:00|9719.3|9716.9|9720.3|9717.9|9720.5|9718.1|9719|9716.6|188
1590371700000|2020-05-25 01:55:00|9720.2|9717.8|9720.6|9718.2|9722.2|9719.8|9719.8|9717.6|277
1590372000000|2020-05-25 02:00:00|9720.7|9718.3|9720.3|9717.9|9721.1|9718.7|9719.3|9717.4|159
1590372300000|2020-05-25 02:05:00|9719.8|9718.3|9719.6|9718.1|9721|9718.6|9719.5|9717.6|176
1590372600000|2020-05-25 02:10:00|9719.7|9718.2|9721.4|9719|9721.9|9719.5|9719.5|9717.6|215
1590372900000|2020-05-25 02:15:00|9721.5|9719.1|9721.5|9719.1|9722.2|9719.9|9720.8|9718.8|198
1590373200000|2020-05-25 02:20:00|9721.4|9719|9721.1|9718.7|9721.5|9719.5|9720.2|9718.1|137
1590373500000|2020-05-25 02:25:00|9721.2|9718.8|9720.2|9717.8|9721.2|9718.9|9719.6|9717.5|142
1590373800000|2020-05-25 02:30:00|9720.3|9717.9|9720.4|9718|9721.4|9719.3|9719.7|9717.7|168
1590374100000|2020-05-25 02:35:00|9720.5|9718.1|9719.5|9717.1|9720.5|9718.1|9718.4|9716|123
1590374400000|2020-05-25 02:40:00|9719.4|9717|9721.1|9718.7|9721.2|9718.8|9719.4|9717|185
1590374700000|2020-05-25 02:45:00|9721|9718.6|9723|9720.6|9723.7|9721.6|9720|9717.6|305
1590375000000|2020-05-25 02:50:00|9722.9|9720.5|9723.6|9721.2|9723.9|9721.5|9722.4|9720.2|210
1590375300000|2020-05-25 02:55:00|9723.5|9721.1|9723.3|9720.9|9723.6|9721.5|9721.8|9719.6|246
1590375600000|2020-05-25 03:00:00|9723.2|9720.8|9722.3|9719.9|9723.2|9720.9|9722|9719.6|190
1590375900000|2020-05-25 03:05:00|9722.2|9719.8|9721|9718.6|9722.3|9719.9|9720.6|9718.5|133
1590376200000|2020-05-25 03:10:00|9720.9|9718.5|9721.1|9718.7|9721.2|9719|9720.4|9718.2|129
1590376500000|2020-05-25 03:15:00|9721|9718.6|9721.3|9718.9|9721.8|9719.7|9720.6|9718.4|133
1590376800000|2020-05-25 03:20:00|9721.4|9719|9721.6|9719.2|9722|9720|9720.9|9718.8|220
1590377100000|2020-05-25 03:25:00|9721.5|9719.1|9721.3|9718.9|9721.9|9719.9|9721|9718.7|168
1590377400000|2020-05-25 03:30:00|9721.4|9719|9721.4|9719|9721.8|9719.8|9720.8|9718.7|95
1590377700000|2020-05-25 03:35:00|9721.3|9718.9|9723.2|9720.8|9723.4|9721.3|9720.8|9718.8|196
1590378000000|2020-05-25 03:40:00|9723.3|9720.9|9723.1|9720.7|9723.3|9721.2|9721.9|9719.7|133
1590378300000|2020-05-25 03:45:00|9723|9720.6|9723.2|9720.8|9723.2|9721.2|9722.1|9720.2|128
1590378600000|2020-05-25 03:50:00|9723.3|9720.9|9723|9720.6|9723.5|9721.5|9722.6|9720.5|133
1590378900000|2020-05-25 03:55:00|9722.9|9720.5|9723|9720.6|9723.4|9721.1|9722.4|9720.4|90
1590379200000|2020-05-25 04:00:00|9723.1|9720.7|9722.6|9721.1|9723.3|9721.4|9722.6|9720.6|84
1590379500000|2020-05-25 04:05:00|9723.1|9720.7|9722.1|9719.7|9723.3|9721.1|9721.6|9719.6|84
1590379800000|2020-05-25 04:10:00|9722|9719.6|9721.5|9720|9722.1|9720.1|9721.2|9719.3|149
1590380100000|2020-05-25 04:15:00|9721.4|9719.9|9723.2|9720.8|9723.2|9721.3|9721.4|9719.3|144
1590380400000|2020-05-25 04:20:00|9723.1|9720.7|9723.3|9720.9|9723.7|9721.7|9722.6|9720.6|111
1590380700000|2020-05-25 04:25:00|9723.4|9721|9723.6|9721.2|9723.9|9722|9723.1|9720.7|145
1590381000000|2020-05-25 04:30:00|9723.7|9721.3|9723.9|9721.5|9724.1|9722.2|9722.8|9720.8|119
1590381300000|2020-05-25 04:35:00|9723.8|9721.4|9723.8|9721.4|9724.3|9722.2|9723|9721.2|121
1590381600000|2020-05-25 04:40:00|9723.9|9721.5|9724|9721.6|9724.3|9722.5|9723.1|9721.1|132
1590381900000|2020-05-25 04:45:00|9723.3|9721.8|9723.2|9720.8|9724|9722|9722.6|9720.6|139
1590382200000|2020-05-25 04:50:00|9723.1|9720.7|9723.2|9720.8|9723.3|9721.1|9722.3|9720.5|87
1590382500000|2020-05-25 04:55:00|9723.1|9720.7|9723.1|9720.7|9723.4|9721.1|9722.4|9720.5|132
1590382800000|2020-05-25 05:00:00|9723|9720.6|9722.6|9721.1|9723.2|9721.2|9722.1|9720.3|110
1590383100000|2020-05-25 05:05:00|9723.1|9720.7|9723.9|9721.5|9724|9721.9|9722.7|9720.6|172
1590383400000|2020-05-25 05:10:00|9723.8|9721.4|9722.2|9719.8|9723.9|9721.8|9721.9|9719.7|152
1590383700000|2020-05-25 05:15:00|9722.4|9720|9722.1|9719.7|9722.5|9720.5|9721.7|9719.6|52
1590384000000|2020-05-25 05:20:00|9722.2|9719.8|9723.3|9720.9|9723.4|9721|9721.9|9719.7|102
1590384300000|2020-05-25 05:25:00|9723.2|9720.8|9723.3|9720.9|9723.5|9721.5|9722.9|9720.7|80
1590384600000|2020-05-25 05:30:00|9723.4|9721|9725.9|9723.5|9726.1|9723.7|9723.1|9720.9|181
1590384900000|2020-05-25 05:35:00|9726|9723.6|9726.9|9724.5|9726.9|9724.5|9725.3|9723.3|161
1590385200000|2020-05-25 05:40:00|9726.8|9724.4|9728.9|9726.5|9729.3|9727.2|9726.5|9724.4|253
1590385500000|2020-05-25 05:45:00|9728.5|9726.1|9730.2|9727.8|9730.8|9728.4|9728.4|9726.1|245
1590385800000|2020-05-25 05:50:00|9730.1|9727.7|9731.4|9729|9731.4|9729|9729.6|9727.4|136
1590386100000|2020-05-25 05:55:00|9731.3|9728.9|9730.5|9728.1|9731.4|9729|9730.1|9727.8|175
1590386400000|2020-05-25 06:00:00|9730.4|9728|9729.5|9727.1|9730.5|9728.1|9727.9|9725.5|285
1590386700000|2020-05-25 06:05:00|9729.4|9727|9730.6|9728.2|9731.4|9729|9728.6|9726.2|274
1590387000000|2020-05-25 06:10:00|9730.7|9728.3|9732.4|9730|9733.3|9731|9730.4|9728.2|278
1590387300000|2020-05-25 06:15:00|9732.3|9729.9|9734.1|9731.7|9734.9|9732.5|9732.1|9729.7|205
1590387600000|2020-05-25 06:20:00|9734.2|9731.8|9735.8|9733.4|9737.1|9735|9734.1|9731.7|330
1590387900000|2020-05-25 06:25:00|9735.7|9733.3|9735.4|9733|9737.1|9734.8|9734.6|9732.6|252
1590388200000|2020-05-25 06:30:00|9735.5|9733.1|9736.5|9734.1|9737.6|9735.5|9734.8|9732.8|321
1590388500000|2020-05-25 06:35:00|9736.4|9734|9736.1|9733.7|9736.8|9734.6|9734.8|9732.9|228
1590388800000|2020-05-25 06:40:00|9736.2|9733.8|9735.3|9732.9|9736.2|9734.2|9734.6|9732.5|209
1590389100000|2020-05-25 06:45:00|9735.4|9733|9734.8|9733.3|9736.1|9734|9734.5|9732.7|219
1590389400000|2020-05-25 06:50:00|9735.3|9732.9|9735.4|9733|9736|9733.9|9734.4|9732.5|255
1590389700000|2020-05-25 06:55:00|9735.3|9732.9|9734.6|9732.2|9735.5|9733.5|9733.8|9731.4|235
1590390000000|2020-05-25 07:00:00|9734.7|9732.3|9734.4|9732|9735.1|9732.8|9732.4|9730|282
1590390300000|2020-05-25 07:05:00|9733.9|9732.4|9734.9|9732.5|9735|9733|9733|9731|242
1590390600000|2020-05-25 07:10:00|9734.8|9732.4|9733.1|9730.7|9735.8|9733.8|9732.2|9730.2|365
1590390900000|2020-05-25 07:15:00|9732.8|9731.3|9735.9|9733.5|9736.1|9734.2|9731.5|9729.6|296
1590391200000|2020-05-25 07:20:00|9736|9733.6|9736.2|9733.8|9736.3|9734.2|9733.4|9731.5|331
1590391500000|2020-05-25 07:25:00|9736.1|9733.7|9732|9729.6|9736.1|9734|9731.5|9729.6|323
1590391800000|2020-05-25 07:30:00|9732.1|9729.7|9730.7|9728.3|9732.2|9729.9|9727.1|9724.9|369
1590392100000|2020-05-25 07:35:00|9730.1|9728.6|9731.5|9729.1|9733.2|9731.3|9729.6|9727.6|301
1590392400000|2020-05-25 07:40:00|9731.4|9729|9729.8|9727.4|9732.1|9729.9|9728.8|9726.8|334
1590392700000|2020-05-25 07:45:00|9730|9727.6|9727.5|9725.1|9730.2|9728.2|9727.1|9725|414
1590393000000|2020-05-25 07:50:00|9727.4|9725|9730.6|9728.2|9731.1|9729.1|9727.2|9724.8|333
1590393300000|2020-05-25 07:55:00|9730.7|9728.3|9732.4|9730|9732.9|9730.5|9729.6|9727.2|279
1590393600000|2020-05-25 08:00:00|9732.3|9729.9|9732.9|9730.5|9733.6|9731.3|9730.7|9728.8|346
1590393900000|2020-05-25 08:05:00|9733.1|9730.7|9732.8|9731.3|9733.2|9731.4|9731.8|9729.9|305
1590394200000|2020-05-25 08:10:00|9733.2|9730.8|9733|9731.5|9734|9732.1|9732|9730|337
1590394500000|2020-05-25 08:15:00|9733.5|9731.1|9730.3|9727.9|9733.6|9731.7|9729.6|9727.6|327
1590394800000|2020-05-25 08:20:00|9730.4|9728|9730.9|9728.5|9732.7|9730.7|9729.5|9727.6|246
1590395100000|2020-05-25 08:25:00|9730.7|9728.3|9730.8|9728.4|9731.5|9729.6|9729.8|9727.8|264
1590395400000|2020-05-25 08:30:00|9730.9|9728.5|9727.2|9724.8|9731.1|9729.1|9725.4|9723.2|359
1590395700000|2020-05-25 08:35:00|9727.1|9724.7|9726.2|9724.7|9728.2|9726.3|9726|9724.1|263
1590396000000|2020-05-25 08:40:00|9726.3|9724.8|9727.1|9725.6|9728.8|9726.9|9725.9|9723.9|330
1590396300000|2020-05-25 08:45:00|9727.6|9725.2|9725.2|9722.8|9727.7|9725.7|9724.5|9722.6|368
1590396600000|2020-05-25 08:50:00|9725|9722.6|9725.6|9723.2|9726.6|9724.7|9724.3|9722.4|304
1590396900000|2020-05-25 08:55:00|9725.7|9723.3|9725.6|9723.2|9726.4|9724.3|9724.8|9722.9|153
1590397200000|2020-05-25 09:00:00|9725.5|9723.1|9725.9|9724.4|9726.9|9724.8|9725.3|9723|197
1590397500000|2020-05-25 09:05:00|9725.8|9724.3|9724.6|9722.2|9726.5|9724.5|9724|9722|242
1590397800000|2020-05-25 09:10:00|9724.5|9722.1|9721.9|9719.5|9724.7|9722.7|9721.2|9719.2|294
1590398100000|2020-05-25 09:15:00|9721.8|9719.4|9721.7|9720.2|9722.6|9720.9|9719.9|9718.1|375
1590398400000|2020-05-25 09:20:00|9721.6|9720.1|9721.6|9719.2|9723.9|9721.9|9721.3|9719.1|275
1590398700000|2020-05-25 09:25:00|9721.5|9719.1|9719.9|9717.5|9721.6|9719.4|9719.1|9717.2|237
1590399000000|2020-05-25 09:30:00|9719.8|9717.4|9719.3|9717.8|9720|9718.1|9718.9|9716.9|210
1590399300000|2020-05-25 09:35:00|9719.2|9717.7|9720|9717.6|9721|9719|9719|9717|264
1590399600000|2020-05-25 09:40:00|9719.5|9718|9720.2|9717.8|9721.3|9719.4|9719.3|9717.3|264
1590399900000|2020-05-25 09:45:00|9720.1|9717.7|9719.1|9717.6|9720.2|9718.3|9718.7|9716.8|302
1590400200000|2020-05-25 09:50:00|9719|9717.5|9719.1|9717.6|9720.6|9718.7|9718.9|9717|213
1590400500000|2020-05-25 09:55:00|9719|9717.5|9718.1|9715.7|9720.1|9718.1|9717.6|9715.5|277
1590400800000|2020-05-25 10:00:00|9718|9715.6|9717.6|9716.1|9719.2|9717.2|9715.2|9713.2|374
1590401100000|2020-05-25 10:05:00|9718.1|9715.7|9717.7|9716.2|9719|9717.3|9716.7|9714.6|267
1590401400000|2020-05-25 10:10:00|9717.8|9716.3|9719.4|9717|9719.8|9717.8|9717.4|9715.4|300
1590401700000|2020-05-25 10:15:00|9719.5|9717.1|9718.4|9716.9|9719.6|9717.5|9718|9715.9|276
1590402000000|2020-05-25 10:20:00|9718.5|9717|9719.7|9717.3|9720|9717.8|9718.4|9716.4|215
1590402300000|2020-05-25 10:25:00|9719.8|9717.4|9720.9|9718.5|9720.9|9718.7|9718.5|9716.5|196
1590402600000|2020-05-25 10:30:00|9720.8|9718.4|9718.8|9717.3|9721.1|9719.1|9718.7|9716.8|219
1590402900000|2020-05-25 10:35:00|9718.9|9717.4|9718|9716.5|9719.5|9717.5|9717.7|9715.7|184
1590403200000|2020-05-25 10:40:00|9718.4|9716|9717.5|9715.1|9718.5|9716.4|9716.5|9714.6|209
1590403500000|2020-05-25 10:45:00|9717.4|9715|9717.8|9715.4|9718.4|9716.5|9716.9|9715|169
1590403800000|2020-05-25 10:50:00|9717.9|9715.5|9716.7|9715.2|9718.1|9716.1|9716.6|9714.6|231
1590404100000|2020-05-25 10:55:00|9717.1|9714.7|9718.2|9715.8|9719|9717.1|9716.7|9714.7|230
1590404400000|2020-05-25 11:00:00|9718.3|9715.9|9719.8|9718.3|9721.2|9719.2|9717.7|9715.6|249
1590404700000|2020-05-25 11:05:00|9720.3|9717.9|9724.1|9721.7|9724.1|9721.7|9719.3|9717.4|236
1590405000000|2020-05-25 11:10:00|9724.2|9721.8|9723.4|9721.9|9724.7|9722.6|9723.2|9721.1|203
1590405300000|2020-05-25 11:15:00|9723.9|9721.5|9724.3|9722.8|9725|9723|9723.4|9721.3|166
1590405600000|2020-05-25 11:20:00|9724.4|9722.9|9724.5|9723|9725|9723.2|9723.5|9721.6|196
1590405900000|2020-05-25 11:25:00|9724.4|9722.9|9723|9720.6|9725.3|9723.8|9722.3|9720.6|189
1590406200000|2020-05-25 11:30:00|9722.5|9721|9722.1|9719.7|9723|9721.3|9720.8|9718.8|276
1590406500000|2020-05-25 11:35:00|9722.2|9719.8|9721.3|9719.8|9722.2|9720.1|9720.5|9718.2|206
1590406800000|2020-05-25 11:40:00|9721.2|9719.7|9722|9719.6|9722|9719.9|9720.5|9718.5|184
1590407100000|2020-05-25 11:45:00|9721.4|9719.9|9721.7|9719.3|9722.5|9720.5|9720.8|9718.7|208
1590407400000|2020-05-25 11:50:00|9721.8|9719.4|9717.8|9716.3|9722|9720|9717.2|9715.2|276
1590407700000|2020-05-25 11:55:00|9717.7|9716.2|9711.2|9708.8|9718.3|9716.4|9710.4|9708.3|435
1590408000000|2020-05-25 12:00:00|9710.9|9708.5|9711.7|9709.3|9712.8|9710.8|9709.5|9707.5|495
1590408300000|2020-05-25 12:05:00|9711.6|9709.2|9713.9|9711.5|9714|9712.1|9710.9|9709|309
1590408600000|2020-05-25 12:10:00|9714|9711.6|9714.8|9712.4|9716.2|9714|9713.4|9711.2|332
1590408900000|2020-05-25 12:15:00|9714.5|9712.1|9713.7|9711.3|9715|9713.2|9712.5|9710.6|245
1590409200000|2020-05-25 12:20:00|9713.8|9711.4|9713.6|9711.2|9714|9712|9711.9|9709.5|220
1590409500000|2020-05-25 12:25:00|9713.5|9711.1|9709.4|9707|9713.5|9711.4|9708.8|9706.8|403
1590409800000|2020-05-25 12:30:00|9709.5|9707.1|9711.1|9708.7|9711.5|9709.6|9709.4|9707|203
1590410100000|2020-05-25 12:35:00|9711.2|9708.8|9711.9|9709.5|9712|9709.8|9710|9707.9|191
1590410400000|2020-05-25 12:40:00|9712|9709.6|9711.6|9709.2|9712.9|9710.9|9710.6|9708.6|194
1590410700000|2020-05-25 12:45:00|9711.7|9709.3|9710.8|9708.4|9712.5|9710.1|9710|9708|227
1590411000000|2020-05-25 12:50:00|9710.6|9708.2|9710.1|9707.7|9711.4|9709.5|9709.6|9707.6|194
1590411300000|2020-05-25 12:55:00|9710.2|9707.8|9709.4|9707|9711.1|9709.1|9708.8|9706.8|261
1590411600000|2020-05-25 13:00:00|9709.5|9707.1|9706.7|9704.3|9709.6|9707.2|9705.6|9703.3|353
1590411900000|2020-05-25 13:05:00|9706.8|9704.4|9711.2|9708.8|9711.5|9709.4|9706.7|9704.3|357
1590412200000|2020-05-25 13:10:00|9711.1|9708.7|9712|9709.6|9712.8|9710.4|9709.8|9707.7|317
1590412500000|2020-05-25 13:15:00|9711.9|9709.5|9712.7|9710.3|9713.9|9712.1|9711.4|9709.5|276
1590412800000|2020-05-25 13:20:00|9712.6|9710.2|9711.6|9709.2|9713|9711|9710.8|9708.7|273
1590413100000|2020-05-25 13:25:00|9711|9709.5|9712.2|9709.8|9712.6|9710.4|9709.1|9707.2|351
1590413400000|2020-05-25 13:30:00|9712.3|9709.9|9709.5|9707.1|9712.3|9710|9709|9706.7|312
1590413700000|2020-05-25 13:35:00|9709.6|9707.2|9711.2|9708.8|9711.6|9709.5|9709.5|9707.1|292
1590414000000|2020-05-25 13:40:00|9711.1|9708.7|9714|9711.6|9714.6|9712.4|9710.2|9708.3|278
1590414300000|2020-05-25 13:45:00|9713.9|9711.5|9712|9709.6|9714.1|9711.8|9710.9|9708.5|307
1590414600000|2020-05-25 13:50:00|9711.9|9709.5|9710.8|9708.4|9712.1|9709.7|9709.2|9707.2|301
1590414900000|2020-05-25 13:55:00|9710.7|9708.3|9712.5|9710.1|9715.1|9713.1|9709.9|9708|492
1590415200000|2020-05-25 14:00:00|9712.6|9710.2|9717.2|9714.8|9717.6|9715.7|9712.1|9710.1|406
1590415500000|2020-05-25 14:05:00|9717.4|9715|9717.4|9715|9719.3|9716.9|9716.7|9714.8|315
1590415800000|2020-05-25 14:10:00|9717.5|9715.1|9717.2|9714.8|9718.4|9716.4|9716.6|9714.6|308
1590416100000|2020-05-25 14:15:00|9717.1|9714.7|9716|9713.6|9717.8|9715.8|9715.4|9713.5|289
1590416400000|2020-05-25 14:20:00|9716.1|9713.7|9715.8|9714.3|9716.8|9714.7|9714.8|9712.8|269
1590416700000|2020-05-25 14:25:00|9716.2|9713.8|9714.1|9711.7|9716.5|9714.3|9713|9710.9|343
1590417000000|2020-05-25 14:30:00|9714.2|9711.8|9713.3|9710.9|9714.2|9711.8|9713|9710.6|145
1590417300000|2020-05-25 14:35:00|9713.4|9711|9708.3|9705.9|9713.4|9711|9708.3|9705.9|299
1590417600000|2020-05-25 14:40:00|9708.4|9706|9710.5|9709|9711.6|9709.2|9706.5|9704.1|413
1590417900000|2020-05-25 14:45:00|9710.9|9708.5|9709|9707.5|9712.2|9710.3|9709|9707.1|292
1590418200000|2020-05-25 14:50:00|9709.1|9707.6|9716|9714.5|9716.6|9714.6|9709.1|9707.1|394
1590418500000|2020-05-25 14:55:00|9716.4|9714|9716.1|9713.7|9717.1|9714.9|9714.4|9712|357
1590418800000|2020-05-25 15:00:00|9716.4|9714|9714.8|9712.4|9716.7|9714.5|9714.1|9712.2|339
1590419100000|2020-05-25 15:05:00|9714.9|9712.5|9715.1|9712.7|9715.2|9713.2|9713.2|9711.2|216
1590419400000|2020-05-25 15:10:00|9714.6|9713.1|9714.6|9712.2|9716.1|9713.7|9713.9|9712|259
1590419700000|2020-05-25 15:15:00|9714.5|9712.1|9713.5|9711.1|9714.7|9712.6|9712.9|9710.9|251
1590420000000|2020-05-25 15:20:00|9713.1|9711.6|9714.4|9712|9714.5|9712.7|9712.6|9710.7|135
1590420300000|2020-05-25 15:25:00|9714.3|9711.9|9713.7|9711.3|9715.2|9713.2|9713.2|9711.3|159
1590420600000|2020-05-25 15:30:00|9713.8|9711.4|9713.6|9711.2|9714.1|9712.2|9712.9|9710.8|159
1590420900000|2020-05-25 15:35:00|9713.5|9711.1|9713.2|9710.8|9713.5|9711.1|9713|9710.6|85
1590421200000|2020-05-25 15:40:00|9713.3|9710.9|9715|9712.6|9715.4|9713|9712.8|9710.8|137
1590421500000|2020-05-25 15:45:00|9715.1|9712.7|9713.5|9711.1|9715.1|9712.7|9712.9|9710.9|155
1590421800000|2020-05-25 15:50:00|9713.4|9711|9713.7|9711.3|9714.1|9711.7|9713.4|9711|110
1590422100000|2020-05-25 15:55:00|9713.5|9711.1|9712.5|9710.1|9714.3|9712.3|9712|9710|172
1590422400000|2020-05-25 16:00:00|9711.9|9709.5|9708|9705.6|9712.3|9710.4|9707.6|9705.6|215
1590422700000|2020-05-25 16:05:00|9708.1|9705.7|9710.4|9708|9710.5|9708.1|9707.2|9705.2|166
1590423000000|2020-05-25 16:10:00|9710.5|9708.1|9710.5|9708.1|9711.2|9709.2|9709.1|9706.9|162
1590423300000|2020-05-25 16:15:00|9710.6|9708.2|9712.3|9709.9|9712.6|9710.5|9710.1|9708|117
1590423600000|2020-05-25 16:20:00|9712.4|9710|9711.5|9709.1|9712.6|9710.3|9711.1|9709.1|132
1590423900000|2020-05-25 16:25:00|9711.6|9709.2|9711.4|9709|9713.2|9711|9711.1|9708.8|191
1590424200000|2020-05-25 16:30:00|9711.3|9708.9|9711.7|9709.3|9712.1|9709.7|9710.1|9708.3|166
1590424500000|2020-05-25 16:35:00|9711.9|9709.5|9712.4|9710|9713.1|9711|9711.7|9709.3|165
1590424800000|2020-05-25 16:40:00|9712.3|9709.9|9711.2|9708.8|9712.7|9710.4|9710.7|9708.7|145
1590425100000|2020-05-25 16:45:00|9711.1|9708.7|9711.8|9710.3|9712.4|9710.4|9711.1|9708.7|126
1590425400000|2020-05-25 16:50:00|9711.7|9710.2|9713.1|9710.7|9713.4|9711.4|9711.7|9709.7|127
1590425700000|2020-05-25 16:55:00|9712.7|9711.2|9714.8|9712.4|9715.5|9713.2|9712.5|9710.6|316
1590426000000|2020-05-25 17:00:00|9714.7|9712.3|9715.3|9712.9|9715.6|9713.2|9713.5|9711.1|318
1590426300000|2020-05-25 17:05:00|9715.2|9712.8|9713.8|9711.4|9715.6|9713.2|9713.4|9710.9|238
1590426600000|2020-05-25 17:10:00|9713.6|9711.2|9712.7|9710.3|9714.5|9711.6|9711.4|9709|432
1590426900000|2020-05-25 17:15:00|9712.9|9710.5|9712.7|9710.3|9713.9|9710.8|9712.3|9709.8|386
1590427200000|2020-05-25 17:20:00|9712.8|9710.4|9712.5|9709.7|9713.3|9710.5|9712.1|9709.6|301
1590427500000|2020-05-25 17:25:00|9712.4|9709.6|9712.5|9709.7|9713|9710.3|9711.9|9709.4|335
1590427800000|2020-05-25 17:30:00|9712.6|9709.8|9712.7|9709.8|9712.9|9710|9712|9708.9|367
1590428100000|2020-05-25 17:35:00|9712.6|9709.7|9712.8|9709.9|9713|9710.2|9712|9709.2|361
1590428400000|2020-05-25 17:40:00|9712.9|9710.1|9713.1|9710.5|9713.2|9710.6|9712.5|9709.5|346
1590428700000|2020-05-25 17:45:00|9713|9710.4|9712.7|9709.9|9713.3|9710.6|9712.2|9709.5|385
1590429000000|2020-05-25 17:50:00|9712.6|9710|9712.7|9709.7|9712.9|9710.1|9712.1|9709.3|268
1590429300000|2020-05-25 17:55:00|9712.6|9709.8|9713.1|9710.7|9713.6|9711.2|9712.6|9709.7|186
1590429600000|2020-05-25 18:00:00|9713.2|9710.8|9713.3|9710.9|9713.5|9711|9712.9|9710.4|145
1590429900000|2020-05-25 18:05:00|9713.2|9710.8|9713.1|9710.7|9713.6|9711.2|9712.9|9710.5|112
1590430200000|2020-05-25 18:10:00|9713|9710.6|9714.1|9711.7|9714.1|9711.7|9712.8|9710.4|114
1590430500000|2020-05-25 18:15:00|9714.2|9711.8|9713.3|9710.4|9714.2|9711.8|9712.5|9709.6|426
1590430800000|2020-05-25 18:20:00|9713.4|9710.5|9712.7|9710.3|9713.4|9710.9|9712.4|9709.7|290
1590431100000|2020-05-25 18:25:00|9712.6|9710.2|9714.7|9712|9715.4|9712.7|9712.5|9709.4|339
1590431400000|2020-05-25 18:30:00|9714.8|9712.1|9714|9711.6|9715|9712.4|9713.7|9710.4|215
1590431700000|2020-05-25 18:35:00|9713.9|9711.5|9713.3|9710.9|9714|9711.6|9712.9|9710.4|205
1590432000000|2020-05-25 18:40:00|9713.2|9710.8|9713.1|9710.6|9713.6|9711.1|9712.7|9709.7|226
1590432300000|2020-05-25 18:45:00|9713.2|9710.5|9714.8|9712.4|9714.8|9712.6|9712.7|9710.3|173
1590432600000|2020-05-25 18:50:00|9714.9|9712.5|9714.8|9712.4|9715.1|9712.7|9713.7|9711.3|201
1590432900000|2020-05-25 18:55:00|9714.7|9712.3|9714.5|9712.1|9715.5|9713.1|9714.3|9711.9|362
1590433200000|2020-05-25 19:00:00|9714.6|9712.2|9714.5|9712.1|9715|9712.6|9714.1|9711.7|177
1590433500000|2020-05-25 19:05:00|9714.6|9712.2|9714.8|9712.3|9714.9|9712.5|9714.1|9711.7|283
1590433800000|2020-05-25 19:10:00|9714.9|9712.4|9713.3|9710.7|9714.9|9712.5|9711.3|9708.3|424
1590434100000|2020-05-25 19:15:00|9713.2|9710.8|9714.8|9711.6|9714.9|9711.8|9712.7|9710.3|211
1590434400000|2020-05-25 19:20:00|9714.9|9711.3|9714.3|9711.4|9716.2|9713.6|9713.7|9709.1|751
1590434700000|2020-05-25 19:25:00|9714.2|9711.5|9713.5|9710.3|9715.2|9711.8|9711.9|9708.2|465
1590435000000|2020-05-25 19:30:00|9713.6|9710.2|9713.5|9710.4|9714.3|9710.9|9713.1|9709.9|331
1590435300000|2020-05-25 19:35:00|9713.6|9710.3|9713.9|9710.6|9714.3|9711.2|9713|9710.1|244
1590435600000|2020-05-25 19:40:00|9713.8|9710.7|9715.2|9711.3|9716.3|9712.3|9713.8|9710.6|323
1590435900000|2020-05-25 19:45:00|9715.1|9711.2|9714.7|9711.8|9715.9|9712.1|9714.7|9710.6|272
1590436200000|2020-05-25 19:50:00|9714.3|9711.7|9714.6|9710.6|9715.7|9711.8|9713.7|9710.1|389
1590436500000|2020-05-25 19:55:00|9714.7|9710.5|9715.3|9711.8|9716.4|9712|9714.2|9710.3|374
1590436800000|2020-05-25 20:00:00|9715.1|9711|9716.6|9713|9717.5|9714|9715|9710.7|437
1590437100000|2020-05-25 20:05:00|9716.7|9713.1|9716.7|9713.4|9717.1|9713.7|9715.9|9712.7|347
1590437400000|2020-05-25 20:10:00|9716.8|9713.3|9716.4|9714|9717.6|9714.1|9715.7|9712.5|273
1590437700000|2020-05-25 20:15:00|9716.3|9713.9|9717|9714.6|9717.6|9714.9|9716.2|9713.4|222
1590438000000|2020-05-25 20:20:00|9716.9|9714.5|9717|9714.6|9717.4|9714.9|9716.9|9714.5|126
1590438300000|2020-05-25 20:25:00|9717.1|9714.7|9717.9|9715.5|9718.4|9715.9|9717|9714.6|138
1590438600000|2020-05-25 20:30:00|9718.1|9715.7|9717.7|9715.3|9718.1|9715.7|9717.7|9715.3|81
1590438900000|2020-05-25 20:35:00|9717.8|9715.4|9717.6|9715.2|9718.1|9715.7|9717.5|9715.1|88
1590439200000|2020-05-25 20:40:00|9717.7|9715.3|9717.2|9714.8|9718.4|9716|9717.1|9714.7|102
1590439500000|2020-05-25 20:45:00|9717.4|9715|9717.4|9715|9717.7|9715.3|9717|9714.6|132
1590439800000|2020-05-25 20:50:00|9717.3|9714.6|9717.3|9714.9|9717.7|9715.1|9717|9714.2|136
1590440100000|2020-05-25 20:55:00|9717.2|9714.8|9721.1|9716.1|9721.1|9716.1|9717|9713.6|250
1590440400000|2020-05-25 21:00:00|9718.8|9713.8|9723.3|9718.3|9723.9|9718.9|9718.8|9713.8|33
1590440700000|2020-05-25 21:05:00|9723.6|9718.6|9722.8|9717.8|9723.8|9718.8|9722|9717|138
1590441000000|2020-05-25 21:10:00|9722.7|9717.7|9723.3|9718.3|9723.9|9718.9|9721.9|9716.9|153
1590441300000|2020-05-25 21:15:00|9723.2|9718.2|9722.4|9717.4|9723.5|9718.5|9722|9717|143
1590441600000|2020-05-25 21:20:00|9721.9|9716.9|9722.8|9717.8|9724|9719|9721.6|9716.6|169
1590441900000|2020-05-25 21:25:00|9723.1|9718.1|9723.2|9718.2|9723.6|9718.6|9722.3|9717.3|148
1590442200000|2020-05-25 21:30:00|9720.8|9715.8|9718.5|9713.5|9721.2|9716.2|9717.8|9712.8|158
1590442500000|2020-05-25 21:35:00|9718.2|9713.2|9717.9|9712.9|9722|9717|9717.7|9712.7|128
1590442800000|2020-05-25 21:40:00|9717.6|9712.6|9718.3|9713.3|9719.7|9714.7|9717.4|9712.4|187
1590443100000|2020-05-25 21:45:00|9718.8|9713.8|9717.6|9712.6|9719.1|9714.1|9717|9712|200
1590443400000|2020-05-25 21:50:00|9717.7|9712.7|9718.1|9713.1|9720.6|9715.6|9716.6|9711.6|169
1590443700000|2020-05-25 21:55:00|9718.7|9713.7|9719|9714|9720|9715|9715.7|9710.7|257
1590444000000|2020-05-25 22:00:00|9718.9|9713.9|9719.4|9716.3|9722.6|9717.6|9718.3|9713.8|322
1590444300000|2020-05-25 22:05:00|9719.5|9716.5|9718.7|9716.3|9720.1|9716.8|9718.4|9715.7|169
1590444600000|2020-05-25 22:10:00|9718.6|9716.2|9719.4|9716|9720|9716.9|9718.5|9715.7|153
1590444900000|2020-05-25 22:15:00|9719.6|9715.9|9719.1|9716.7|9720.5|9717.3|9718.6|9715.9|162
1590445200000|2020-05-25 22:20:00|9719|9716.6|9718.2|9715.8|9719.5|9716.9|9718|9715.4|126
1590445500000|2020-05-25 22:25:00|9718.1|9715.7|9718.7|9716.3|9719.4|9716.4|9717.7|9715.2|128
1590445800000|2020-05-25 22:30:00|9719|9716.1|9718.9|9716.1|9719.1|9716.4|9718.3|9715.8|128
1590446100000|2020-05-25 22:35:00|9718.8|9716|9717.2|9714.8|9719.1|9716.7|9716.9|9714.5|128
1590446400000|2020-05-25 22:40:00|9717|9714.6|9717|9714.6|9717.4|9715|9716.8|9714.4|87
1590446700000|2020-05-25 22:45:00|9717.1|9714.7|9717|9714.6|9717.4|9715|9716.9|9714.5|81
1590447000000|2020-05-25 22:50:00|9717.1|9714.7|9718.2|9715.8|9718.4|9716|9717|9714.6|92
1590447300000|2020-05-25 22:55:00|9718.1|9715.7|9717.6|9715.2|9718.1|9715.7|9717.4|9715|77
1590447600000|2020-05-25 23:00:00|9717.4|9715|9717.6|9715.2|9717.9|9715.5|9717.2|9714.8|149
1590447900000|2020-05-25 23:05:00|9717.5|9715.1|9718.1|9715.7|9718.1|9715.7|9717|9714.6|169
1590448200000|2020-05-25 23:10:00|9718.2|9715.8|9717.1|9714.7|9718.2|9715.8|9716.9|9714.5|117
1590448500000|2020-05-25 23:15:00|9717.2|9714.8|9717|9714.6|9717.2|9714.8|9716.8|9714.4|132
1590448800000|2020-05-25 23:20:00|9716.9|9714.5|9717.6|9715.2|9717.7|9715.3|9716.6|9714.4|192
1590449100000|2020-05-25 23:25:00|9717.5|9715.1|9717.1|9714.7|9717.5|9715.1|9716.9|9714.5|115
1590449400000|2020-05-25 23:30:00|9717.2|9714.8|9717.4|9715|9717.9|9715.5|9717.1|9714.7|91
1590449700000|2020-05-25 23:35:00|9717.3|9714.9|9717.3|9714.9|9717.5|9715.1|9717.1|9714.7|59
1590450000000|2020-05-25 23:40:00|9717.2|9714.8|9717|9714.6|9717.4|9715|9716.3|9713.9|131
1590450300000|2020-05-25 23:45:00|9717.1|9714.7|9717|9714.6|9717.2|9715|9716.2|9713.8|136
1590450600000|2020-05-25 23:50:00|9717.1|9714.7|9716.2|9713.8|9717.1|9714.9|9716.1|9713.7|125
1590450900000|2020-05-25 23:55:00|9716.3|9713.9|9715.4|9713|9716.4|9714.4|9715.3|9712.9|105
1590451200000|2020-05-26 00:00:00|9715.3|9712.9|9715.5|9713.1|9716.2|9713.8|9714.9|9712.7|170
1590451500000|2020-05-26 00:05:00|9715.4|9713|9716.5|9715|9717|9715.1|9715.3|9713|189
1590451800000|2020-05-26 00:10:00|9716.6|9715.1|9716.3|9713.9|9717.4|9715.3|9716.2|9713.8|103
1590452100000|2020-05-26 00:15:00|9716.1|9713.7|9717.6|9715.2|9717.6|9715.3|9715.4|9713.2|228
1590452400000|2020-05-26 00:20:00|9717.7|9715.3|9718.3|9715.9|9718.6|9716.6|9717.4|9715.2|217
1590452700000|2020-05-26 00:25:00|9718.4|9716|9719|9716.6|9719.5|9717.4|9718.2|9715.8|222
1590453000000|2020-05-26 00:30:00|9718.9|9716.5|9717.2|9714.8|9719|9716.6|9716.9|9714.5|130
1590453300000|2020-05-26 00:35:00|9717.1|9714.7|9715|9712.6|9717.5|9715.1|9714.4|9712|258
1590453600000|2020-05-26 00:40:00|9714.9|9712.5|9710.4|9708|9715.1|9712.7|9710.1|9707.7|289
1590453900000|2020-05-26 00:45:00|9710.3|9707.9|9710.8|9708.4|9711.4|9709|9709.8|9707.4|252
1590454200000|2020-05-26 00:50:00|9710.7|9708.3|9712|9709.6|9712.2|9709.9|9710.1|9707.7|261
1590454500000|2020-05-26 00:55:00|9712.1|9709.7|9709.9|9707.5|9712.2|9710.2|9709.5|9707.3|204
1590454800000|2020-05-26 01:00:00|9710|9707.6|9710.4|9708|9710.8|9708.4|9709.3|9707.1|251
1590455100000|2020-05-26 01:05:00|9710.5|9708.1|9707.8|9705.4|9710.6|9708.2|9707.6|9705.2|364
1590455400000|2020-05-26 01:10:00|9707.9|9705.5|9708.8|9706.4|9709.5|9707.2|9707.1|9704.7|356
1590455700000|2020-05-26 01:15:00|9708.7|9706.3|9708.5|9706.1|9710.1|9708.1|9708.2|9706|257
1590456000000|2020-05-26 01:20:00|9708.6|9706.2|9710|9707.6|9710.6|9708.2|9708|9705.9|223
1590456300000|2020-05-26 01:25:00|9710.1|9707.7|9708.6|9706.2|9710.5|9708.1|9707.7|9705.7|283
1590456600000|2020-05-26 01:30:00|9708.1|9706.6|9710.2|9707.8|9710.6|9708.4|9707.4|9705.3|296
1590456900000|2020-05-26 01:35:00|9710.1|9707.7|9711.4|9709|9711.8|9709.4|9709.8|9707.4|300
1590457200000|2020-05-26 01:40:00|9711.5|9709.1|9708.6|9706.2|9711.6|9709.3|9708.6|9706.2|267
1590457500000|2020-05-26 01:45:00|9708.7|9706.3|9708.8|9706.4|9710.6|9708.2|9708.6|9706.2|323
1590457800000|2020-05-26 01:50:00|9708.7|9706.3|9708.4|9706|9709.1|9706.9|9707.3|9704.9|229
1590458100000|2020-05-26 01:55:00|9708.5|9706.1|9708.6|9706.2|9708.8|9706.4|9707|9704.6|240
1590458400000|2020-05-26 02:00:00|9708.5|9706.1|9707.1|9704.7|9708.5|9706.1|9706.5|9704.6|192
1590458700000|2020-05-26 02:05:00|9707.2|9704.8|9707.2|9704.8|9708.1|9705.7|9706.3|9704.3|175
1590459000000|2020-05-26 02:10:00|9707.3|9704.9|9708.1|9705.7|9708.2|9705.8|9706.5|9704.1|199
1590459300000|2020-05-26 02:15:00|9707.9|9705.5|9709.4|9707|9709.6|9707.2|9707.7|9705.4|212
1590459600000|2020-05-26 02:20:00|9709.5|9707.1|9709.7|9708.2|9710.1|9708.3|9708.4|9706.3|227
1590459900000|2020-05-26 02:25:00|9710.2|9707.8|9710.8|9708.4|9711.6|9709.2|9709.3|9707.2|209
1590460200000|2020-05-26 02:30:00|9710.7|9708.3|9711.7|9709.3|9711.8|9709.6|9709.7|9707.7|174
1590460500000|2020-05-26 02:35:00|9711.6|9709.2|9711.1|9708.7|9712.9|9710.8|9710.6|9708.7|224
1590460800000|2020-05-26 02:40:00|9711|9708.6|9710.6|9708.2|9711.8|9709.4|9709.3|9707.3|200
1590461100000|2020-05-26 02:45:00|9710.7|9708.3|9710.6|9708.2|9710.9|9708.6|9709.8|9707.6|171
1590461400000|2020-05-26 02:50:00|9710.5|9708.1|9710.4|9708|9711.7|9709.4|9710.1|9707.9|183
1590461700000|2020-05-26 02:55:00|9710.3|9707.9|9710.2|9707.8|9711|9708.6|9709.9|9707.5|165
1590462000000|2020-05-26 03:00:00|9710.3|9707.9|9708.8|9706.4|9711|9708.7|9708.5|9706.2|214
1590462300000|2020-05-26 03:05:00|9708.7|9706.3|9709.9|9707.5|9710|9707.8|9708.4|9706.2|167
1590462600000|2020-05-26 03:10:00|9709.8|9707.4|9710.9|9708.5|9711.1|9709.1|9709.7|9707.3|159
1590462900000|2020-05-26 03:15:00|9710.8|9708.4|9710.4|9708|9711|9709.1|9709.7|9707.5|111
1590463200000|2020-05-26 03:20:00|9710.5|9708.1|9709.1|9706.7|9710.6|9708.3|9708.6|9706.6|153
1590463500000|2020-05-26 03:25:00|9709.2|9706.8|9709|9706.6|9710|9707.7|9708|9706|243
1590463800000|2020-05-26 03:30:00|9709.1|9706.7|9707.8|9706.3|9709.5|9707.1|9707.7|9705.6|161
1590464100000|2020-05-26 03:35:00|9707.9|9706.4|9703.9|9702.4|9708.1|9706.4|9703.7|9701.6|275
1590464400000|2020-05-26 03:40:00|9704|9702.5|9704.2|9701.8|9705.4|9703.2|9703.9|9701.8|181
1590464700000|2020-05-26 03:45:00|9704.1|9701.7|9704.4|9702|9704.6|9702.7|9703.7|9701.5|145
1590465000000|2020-05-26 03:50:00|9704.3|9701.9|9704.4|9702|9705.2|9703.2|9703.6|9701.7|177
1590465300000|2020-05-26 03:55:00|9704.5|9702.1|9704.7|9702.3|9704.8|9702.8|9703.5|9701.5|162
1590465600000|2020-05-26 04:00:00|9704.4|9702|9704.8|9703.3|9705.3|9703.5|9703.5|9701.6|206
1590465900000|2020-05-26 04:05:00|9705.2|9702.8|9705|9702.6|9705.4|9703.4|9704.4|9702.5|150
1590466200000|2020-05-26 04:10:00|9704.9|9702.5|9705.9|9703.5|9706.3|9704.3|9704.6|9702.5|124
1590466500000|2020-05-26 04:15:00|9705.8|9703.4|9705.9|9703.5|9706.4|9704.4|9705.4|9703.4|156
1590466800000|2020-05-26 04:20:00|9706|9703.6|9705.3|9702.9|9706.3|9704.4|9704.7|9702.9|165
1590467100000|2020-05-26 04:25:00|9705.2|9702.8|9705.8|9703.4|9705.9|9703.7|9704.9|9702.8|113
1590467400000|2020-05-26 04:30:00|9705.1|9703.6|9706.9|9704.5|9707|9705|9704.6|9702.7|231
1590467700000|2020-05-26 04:35:00|9706.8|9704.4|9707.1|9704.7|9707.2|9704.8|9706|9703.6|138
1590468000000|2020-05-26 04:40:00|9707|9704.6|9707|9704.6|9707.9|9705.7|9706.4|9704.4|167
1590468300000|2020-05-26 04:45:00|9706.9|9704.5|9706.8|9704.4|9707.3|9705.3|9706|9704|152
1590468600000|2020-05-26 04:50:00|9706.7|9704.3|9707.7|9705.3|9708|9705.9|9706.2|9704.2|159
1590468900000|2020-05-26 04:55:00|9707.6|9705.2|9707.1|9704.7|9707.8|9705.6|9706.6|9704.6|145
1590469200000|2020-05-26 05:00:00|9707.2|9704.8|9708.2|9705.8|9708.2|9706.2|9706.7|9704.7|191
1590469500000|2020-05-26 05:05:00|9708.1|9705.7|9707.1|9704.7|9708.2|9706.3|9706.1|9704.1|252
1590469800000|2020-05-26 05:10:00|9707.2|9704.8|9706.9|9704.5|9707.5|9705.4|9706|9704|159
1590470100000|2020-05-26 05:15:00|9706.8|9704.4|9706.2|9704.7|9707.2|9705.1|9705.9|9704.1|113
1590470400000|2020-05-26 05:20:00|9706.1|9704.6|9706.7|9704.3|9707.3|9705.4|9705.8|9704.2|170
1590470700000|2020-05-26 05:25:00|9706.8|9704.4|9708.8|9706.4|9708.9|9706.9|9706.2|9704.3|169
1590471000000|2020-05-26 05:30:00|9708.9|9706.5|9709.9|9707.5|9710|9708.1|9708.5|9706.4|138
1590471300000|2020-05-26 05:35:00|9709.8|9707.4|9708.8|9706.4|9709.9|9707.5|9708.1|9706.2|154
1590471600000|2020-05-26 05:40:00|9708.7|9706.3|9709.3|9707.8|9710.1|9708.2|9708.4|9706.3|101
1590471900000|2020-05-26 05:45:00|9709.2|9707.7|9709.3|9707.8|9710.2|9708.2|9708.9|9707.1|172
1590472200000|2020-05-26 05:50:00|9709.4|9707.9|9709.5|9707.1|9710|9708.1|9709.1|9707.1|176
1590472500000|2020-05-26 05:55:00|9709.6|9707.2|9707.1|9704.7|9709.6|9707.6|9706.7|9704.3|259
1590472800000|2020-05-26 06:00:00|9707.2|9704.8|9704.4|9702|9709.1|9706.7|9702.7|9700.3|384
1590473100000|2020-05-26 06:05:00|9704.3|9701.9|9707.6|9705.2|9709.8|9707.7|9703|9700.9|411
1590473400000|2020-05-26 06:10:00|9707.5|9705.1|9707.7|9705.3|9708.3|9705.9|9705.8|9703.5|347
1590473700000|2020-05-26 06:15:00|9708|9705.6|9710.1|9707.7|9710.2|9708.1|9706.2|9704.3|353
1590474000000|2020-05-26 06:20:00|9710|9707.6|9709.5|9707.1|9710.3|9708.3|9708.6|9706.5|355
1590474300000|2020-05-26 06:25:00|9709.6|9707.2|9709.7|9707.3|9710.6|9708.6|9708.4|9706.4|303
1590474600000|2020-05-26 06:30:00|9709.5|9707.1|9711.2|9708.8|9711.7|9709.7|9708.5|9706.5|290
1590474900000|2020-05-26 06:35:00|9711.1|9708.7|9711.4|9709|9712.8|9710.5|9710.6|9708.3|254
1590475200000|2020-05-26 06:40:00|9711.3|9708.9|9711|9709.5|9711.7|9709.6|9710.1|9708|228
1590475500000|2020-05-26 06:45:00|9710.9|9709.4|9710.2|9708.7|9711.6|9709.8|9709.3|9707.8|194
1590475800000|2020-05-26 06:50:00|9710.1|9708.6|9710|9708.5|9710.7|9708.9|9708.9|9707.1|308
1590476100000|2020-05-26 06:55:00|9710.1|9708.6|9712.3|9710.8|9713.7|9711.8|9709.9|9708.1|358
1590476400000|2020-05-26 07:00:00|9712.7|9710.3|9712.9|9711.4|9713.4|9711.6|9711|9709.1|412
1590476700000|2020-05-26 07:05:00|9713|9711.5|9710.3|9708.8|9713.5|9711.8|9710|9708.5|466
1590477000000|2020-05-26 07:10:00|9710.4|9708.9|9699.9|9698.4|9710.4|9708.9|9697.1|9695|560
1590477300000|2020-05-26 07:15:00|9700.3|9697.9|9701.1|9699.6|9703|9701.4|9698.9|9696.9|496
1590477600000|2020-05-26 07:20:00|9701|9699.5|9698.9|9697.4|9702.2|9700.7|9698.7|9697.2|401
1590477900000|2020-05-26 07:25:00|9698.8|9697.3|9701.3|9699.8|9702|9700.2|9697.9|9696.1|473
1590478200000|2020-05-26 07:30:00|9701.2|9699.7|9698.4|9696.9|9701.7|9700|9698.3|9696.8|388
1590478500000|2020-05-26 07:35:00|9698.3|9696.8|9697|9695.5|9698.9|9697.2|9696|9694.5|331
1590478800000|2020-05-26 07:40:00|9697.2|9695.7|9701|9699.5|9701.4|9699.6|9697.2|9695.7|364
1590479100000|2020-05-26 07:45:00|9700.9|9699.4|9694|9692.5|9701.4|9699.9|9693.6|9692.1|487
1590479400000|2020-05-26 07:50:00|9693.6|9692.1|9694.9|9693.4|9697.1|9695.6|9692|9690.5|366
1590479700000|2020-05-26 07:55:00|9695|9693.5|9692.8|9691.3|9695|9693.5|9691|9689.5|462
1590480000000|2020-05-26 08:00:00|9692.9|9691.4|9689.4|9687.9|9694.5|9692.5|9689.2|9687.5|413
1590480300000|2020-05-26 08:05:00|9689.3|9687.8|9690.2|9688.7|9690.9|9689.2|9685.6|9683.7|418
1590480600000|2020-05-26 08:10:00|9690.7|9688.3|9693.4|9691.9|9694.9|9693.4|9689.5|9687.9|494
1590480900000|2020-05-26 08:15:00|9693.3|9691.8|9696|9694.5|9696|9694.5|9692.9|9691.1|393
1590481200000|2020-05-26 08:20:00|9696.2|9694.7|9698.6|9697.1|9700.7|9699|9696.2|9694.7|353
1590481500000|2020-05-26 08:25:00|9698.7|9697.2|9700.6|9699.1|9701.5|9699.5|9697.2|9695.3|330
1590481800000|2020-05-26 08:30:00|9700.5|9699|9695.7|9694.2|9701.2|9699.5|9695.4|9693.6|334
1590482100000|2020-05-26 08:35:00|9695.8|9694.3|9693.2|9691.7|9696.1|9694.6|9693|9691.2|338
1590482400000|2020-05-26 08:40:00|9693.3|9691.8|9689.5|9688|9693.7|9691.9|9688.9|9687.1|443
1590482700000|2020-05-26 08:45:00|9689.3|9687.8|9690|9688.5|9691.7|9689.9|9688.1|9686.6|659
1590483000000|2020-05-26 08:50:00|9690.1|9688.6|9689.6|9688.1|9691.8|9690.1|9688.4|9686.9|570
1590483300000|2020-05-26 08:55:00|9689.5|9688|9682.9|9681.4|9689.5|9688|9682.1|9680.4|585
1590483600000|2020-05-26 09:00:00|9682.8|9681.3|9681.3|9679.8|9682.9|9681.3|9679.3|9677.2|572
1590483900000|2020-05-26 09:05:00|9681.2|9679.7|9678.4|9676.9|9681.3|9679.8|9678.1|9676.6|481
1590484200000|2020-05-26 09:10:00|9678.5|9677|9676.9|9674.5|9679|9677.5|9675|9673.1|646
1590484500000|2020-05-26 09:15:00|9676.6|9675.1|9674.7|9673.2|9678.1|9676.2|9674.6|9673.1|569
1590484800000|2020-05-26 09:20:00|9674.6|9673.1|9678.4|9676.9|9678.6|9677.1|9673.7|9671.8|442
1590485100000|2020-05-26 09:25:00|9678.3|9676.8|9680.1|9678.6|9681.8|9680|9677.6|9676.1|403
1590485400000|2020-05-26 09:30:00|9680.2|9678.7|9679.1|9677.6|9681.5|9680|9678.1|9676.6|430
1590485700000|2020-05-26 09:35:00|9679.2|9677.7|9680.7|9679.2|9681.6|9679.7|9677.9|9676.3|316
1590486000000|2020-05-26 09:40:00|9680.8|9679.3|9680.2|9678.7|9681.5|9679.6|9679.1|9677.5|303
1590486300000|2020-05-26 09:45:00|9680.1|9678.6|9681.4|9679.9|9681.5|9680|9678.9|9677.4|249
1590486600000|2020-05-26 09:50:00|9681.3|9679.8|9682.1|9680.6|9684.2|9682.5|9681|9679.3|293
1590486900000|2020-05-26 09:55:00|9682.2|9680.7|9682.4|9680.9|9683.4|9681.9|9679.9|9678.4|292
1590487200000|2020-05-26 10:00:00|9682.3|9680.8|9685.6|9684.1|9687.1|9685.2|9681.3|9679.4|419
1590487500000|2020-05-26 10:05:00|9685.7|9684.2|9685.2|9683.7|9685.7|9684.2|9684|9682.5|296
1590487800000|2020-05-26 10:10:00|9685.1|9683.6|9685.7|9684.2|9687.2|9685.7|9684.2|9682.7|267
1590488100000|2020-05-26 10:15:00|9685.6|9684.1|9684.6|9683.1|9685.8|9684.3|9682.4|9680.8|349
1590488400000|2020-05-26 10:20:00|9684.5|9683|9684.4|9682.9|9686.3|9684.8|9683.9|9682|325
1590488700000|2020-05-26 10:25:00|9684.3|9682.8|9681.8|9680.3|9685.3|9683.3|9681.1|9679.3|380
1590489000000|2020-05-26 10:30:00|9681.9|9680.4|9679.8|9678.3|9682.6|9681.1|9679.7|9678.2|319
1590489300000|2020-05-26 10:35:00|9679.7|9678.2|9677.2|9675.7|9683.1|9681.6|9675.5|9673.6|456
1590489600000|2020-05-26 10:40:00|9677.3|9675.8|9684.2|9682.7|9685.7|9684.2|9676.9|9675.1|488
1590489900000|2020-05-26 10:45:00|9684.3|9682.8|9681|9679.5|9685.4|9683.5|9679.9|9678.4|446
1590490200000|2020-05-26 10:50:00|9680.9|9679.4|9683.6|9682.1|9684.2|9682.3|9680.6|9678.8|394
1590490500000|2020-05-26 10:55:00|9683.4|9681.9|9680.1|9678.6|9683.4|9681.9|9678.7|9677.1|405
1590490800000|2020-05-26 11:00:00|9680|9678.5|9677.3|9675.8|9682.8|9681.3|9677|9675.5|428
1590491100000|2020-05-26 11:05:00|9677.4|9675.9|9675.9|9674.4|9678|9676.1|9674.8|9673.3|351
1590491400000|2020-05-26 11:10:00|9675.8|9674.3|9673.2|9671.7|9675.9|9674.4|9673|9671.1|379
1590491700000|2020-05-26 11:15:00|9673.3|9671.8|9672.9|9671.4|9674|9672.3|9672.1|9670.2|312
1590492000000|2020-05-26 11:20:00|9673|9671.5|9671.8|9670.3|9673.4|9671.9|9670.8|9669.3|277
1590492300000|2020-05-26 11:25:00|9671.9|9670.4|9670.9|9669.4|9672.2|9670.7|9670.8|9669.3|300
1590492600000|2020-05-26 11:30:00|9670.8|9669.3|9679.1|9677.6|9679.2|9677.7|9670.4|9668.9|459
1590492900000|2020-05-26 11:35:00|9679.2|9677.7|9674.6|9673.1|9679.2|9677.7|9674.2|9672.4|417
1590493200000|2020-05-26 11:40:00|9674.7|9673.2|9672.6|9671.1|9675.5|9673.5|9671.5|9670|319
1590493500000|2020-05-26 11:45:00|9672.7|9671.2|9672.1|9669.7|9674.4|9672.6|9671.1|9669.4|463
1590493800000|2020-05-26 11:50:00|9672.2|9669.8|9666.8|9664.4|9672.2|9670.4|9664.9|9663.2|570
1590494100000|2020-05-26 11:55:00|9666.7|9664.3|9660.3|9658.8|9666.7|9664.8|9659.9|9658.3|540
1590494400000|2020-05-26 12:00:00|9660.2|9658.7|9659.6|9658.1|9664.1|9662.3|9659.1|9657.6|585
1590494700000|2020-05-26 12:05:00|9659.7|9658.2|9660.4|9658.9|9661|9659.5|9659|9657.4|407
1590495000000|2020-05-26 12:10:00|9660.7|9659.2|9658.8|9657.3|9661|9659.5|9656.5|9654.6|505
1590495300000|2020-05-26 12:15:00|9658.7|9657.2|9663.9|9662.4|9664.7|9663.2|9657.9|9656.4|537
1590495600000|2020-05-26 12:20:00|9664.1|9662.6|9660.1|9658.6|9665.6|9664.1|9659.9|9658.4|426
1590495900000|2020-05-26 12:25:00|9660|9658.5|9663.8|9662.3|9664.3|9662.6|9659.8|9658.3|402
1590496200000|2020-05-26 12:30:00|9663.6|9662.1|9667|9665.5|9668.6|9667.1|9663.3|9661.8|432
1590496500000|2020-05-26 12:35:00|9667.1|9665.6|9664.1|9662.6|9667.6|9666.1|9663.9|9662.4|368
1590496800000|2020-05-26 12:40:00|9664|9662.5|9659.1|9657.6|9664.6|9663.1|9659.1|9657.6|433
1590497100000|2020-05-26 12:45:00|9659|9657.5|9662.8|9661.3|9662.8|9661.3|9658.6|9657.1|361
1590497400000|2020-05-26 12:50:00|9662.7|9661.2|9663.6|9662.1|9664.8|9662.9|9662.1|9660.6|365
1590497700000|2020-05-26 12:55:00|9663.7|9662.2|9662.2|9659.8|9664.5|9663|9661.4|9659.6|411
1590498000000|2020-05-26 13:00:00|9662.1|9659.7|9659.1|9657.6|9662.3|9660.4|9657.6|9656.1|498
1590498300000|2020-05-26 13:05:00|9659|9657.5|9658.9|9657.4|9661|9659.5|9658.7|9657|447
1590498600000|2020-05-26 13:10:00|9659|9657.5|9661.3|9659.8|9661.4|9659.9|9657.7|9656.2|453
1590498900000|2020-05-26 13:15:00|9661.2|9659.7|9662.7|9661.2|9666.4|9664.5|9660.9|9659.3|519
1590499200000|2020-05-26 13:20:00|9662.8|9661.3|9660.1|9658.6|9663.4|9661.5|9660|9658.5|471
1590499500000|2020-05-26 13:25:00|9660|9658.5|9661.6|9660.1|9663.7|9662|9660|9658.5|468
1590499800000|2020-05-26 13:30:00|9661.3|9659.8|9659.4|9657.9|9662.2|9660.5|9658.8|9656.9|603
1590500100000|2020-05-26 13:35:00|9659.5|9658|9661.5|9660|9664.1|9662|9657.9|9656.1|642
1590500400000|2020-05-26 13:40:00|9661.4|9659.9|9658.2|9656.7|9662.1|9660.1|9657.5|9655.8|590
1590500700000|2020-05-26 13:45:00|9658.3|9656.8|9658.9|9657.4|9660.6|9658.9|9655.8|9654.2|667
1590501000000|2020-05-26 13:50:00|9659.1|9657.6|9658.4|9656.9|9659.9|9658.2|9657.8|9655.9|565
1590501300000|2020-05-26 13:55:00|9658.3|9656.8|9658.3|9655.9|9659.5|9657.5|9656.4|9654.3|526
1590501600000|2020-05-26 14:00:00|9658.6|9656.2|9658.1|9656.6|9659.7|9658.1|9656.9|9654.7|620
1590501900000|2020-05-26 14:05:00|9658.2|9656.7|9655.9|9654.4|9659.2|9657.2|9652.8|9650.8|687
1590502200000|2020-05-26 14:10:00|9656.1|9654.6|9659.9|9658.4|9661.7|9659.7|9655.5|9654|704
1590502500000|2020-05-26 14:15:00|9660|9658.5|9658.5|9657|9660.3|9658.5|9656.6|9654.6|662
1590502800000|2020-05-26 14:20:00|9658.4|9656.9|9661.3|9659.8|9661.7|9659.9|9656.3|9654.6|467
1590503100000|2020-05-26 14:25:00|9661.4|9659.9|9664.5|9662.1|9664.6|9662.7|9660.5|9658.6|484
1590503400000|2020-05-26 14:30:00|9664.4|9662|9660.3|9658.8|9664.4|9662.4|9659.7|9658.2|600
1590503700000|2020-05-26 14:35:00|9660.1|9658.6|9668.7|9667.2|9670.6|9668.7|9659.4|9657.5|597
1590504000000|2020-05-26 14:40:00|9668.6|9667.1|9674|9672.5|9674.6|9673.1|9666.9|9665.4|615
1590504300000|2020-05-26 14:45:00|9674.2|9672.7|9675.4|9673.9|9677.3|9675.4|9671.5|9669.1|828
1590504600000|2020-05-26 14:50:00|9675.6|9674.1|9674.2|9672.7|9677|9675.1|9670.8|9668.8|775
1590504900000|2020-05-26 14:55:00|9674.3|9672.8|9676.8|9675.3|9680.1|9677.7|9668.4|9666.9|831
1590505200000|2020-05-26 15:00:00|9676.7|9675.2|9679.9|9678.4|9682.3|9680.8|9676.3|9674.8|766
1590505500000|2020-05-26 15:05:00|9680.1|9678.6|9672.7|9671.2|9681.2|9679.3|9672.3|9670.3|615
1590505800000|2020-05-26 15:10:00|9672.8|9671.3|9669.5|9667.1|9673.3|9671.4|9668|9666.2|572
1590506100000|2020-05-26 15:15:00|9669.6|9667.2|9667.2|9665.7|9669.7|9667.8|9665.4|9663.6|453
1590506400000|2020-05-26 15:20:00|9667.3|9665.8|9669.2|9667.7|9669.4|9667.9|9666.2|9664.7|409
1590506700000|2020-05-26 15:25:00|9669.1|9667.6|9670.5|9668.1|9672.5|9670.7|9668.4|9666.5|557
1590507000000|2020-05-26 15:30:00|9670.4|9668|9669.6|9668.1|9670.5|9668.6|9667.7|9665.9|539
1590507300000|2020-05-26 15:35:00|9669.7|9668.2|9670.6|9669.1|9672.2|9670.7|9669.1|9667.6|361
1590507600000|2020-05-26 15:40:00|9670.3|9668.8|9667.3|9665.8|9670.8|9669.3|9666.3|9664.8|403
1590507900000|2020-05-26 15:45:00|9667.2|9665.7|9669|9667.5|9670.4|9668.9|9666.9|9665.4|419
1590508200000|2020-05-26 15:50:00|9669.1|9667.6|9667.8|9666.3|9671.1|9669.6|9667.8|9666.3|395
1590508500000|2020-05-26 15:55:00|9667.7|9666.2|9669.7|9668.2|9669.9|9668.4|9666.9|9665.4|470
1590508800000|2020-05-26 16:00:00|9669.6|9668.1|9670.8|9669.3|9671.7|9669.7|9668.6|9666.9|441
1590509100000|2020-05-26 16:05:00|9670.7|9669.2|9670.7|9669.2|9672|9670.5|9670.4|9668.9|325
1590509400000|2020-05-26 16:10:00|9670.6|9669.1|9669.7|9668.2|9670.9|9669.4|9669.2|9667.7|233
1590509700000|2020-05-26 16:15:00|9669.5|9668|9667.2|9665.7|9670|9668.3|9666.9|9665.4|257
1590510000000|2020-05-26 16:20:00|9667.3|9665.8|9665.2|9663.7|9668.6|9667.1|9665.1|9663.6|325
1590510300000|2020-05-26 16:25:00|9665.3|9663.8|9667.7|9666.2|9668.1|9666.6|9665.2|9663.7|260
1590510600000|2020-05-26 16:30:00|9667.8|9666.3|9664.7|9663.2|9667.8|9666.3|9664.3|9662.7|347
1590510900000|2020-05-26 16:35:00|9664.8|9663.3|9664.8|9663.3|9665.6|9664.1|9662.9|9661.4|368
1590511200000|2020-05-26 16:40:00|9665|9663.5|9665.3|9663.8|9665.4|9663.9|9664.2|9662.7|217
1590511500000|2020-05-26 16:45:00|9665.2|9663.7|9667.6|9666.1|9668.9|9667.4|9665.1|9663.6|265
1590511800000|2020-05-26 16:50:00|9667.5|9666|9668.3|9666.8|9669.2|9667.2|9666.5|9665|328
1590512100000|2020-05-26 16:55:00|9668.1|9666.6|9664|9662.5|9668.6|9667.1|9663.5|9662|445
1590512400000|2020-05-26 17:00:00|9663.9|9662.4|9667.1|9665.6|9667.5|9665.8|9663.8|9662.3|352
1590512700000|2020-05-26 17:05:00|9667.2|9665.7|9665.8|9664.3|9667.3|9665.8|9665.4|9663.9|276
1590513000000|2020-05-26 17:10:00|9665.7|9664.2|9664.9|9663.4|9666|9664.4|9664.7|9663.2|242
1590513300000|2020-05-26 17:15:00|9665|9663.5|9663.3|9661.8|9665.7|9664.2|9663.1|9661.6|293
1590513600000|2020-05-26 17:20:00|9663.2|9661.7|9661|9659.5|9663.3|9661.8|9659.8|9657.9|262
1590513900000|2020-05-26 17:25:00|9660.9|9659.4|9661.3|9659.8|9661.3|9659.8|9659.4|9657.9|346
1590514200000|2020-05-26 17:30:00|9661.2|9659.7|9660.8|9659.3|9663.8|9661.9|9660.7|9659.2|266
1590514500000|2020-05-26 17:35:00|9660.7|9659.2|9660.6|9659.1|9661.9|9660.4|9660.3|9658.6|151
1590514800000|2020-05-26 17:40:00|9660.7|9659.2|9660|9658.5|9661.5|9660|9659.5|9658|192
1590515100000|2020-05-26 17:45:00|9660.4|9658.9|9659.8|9658.3|9660.8|9659.3|9658.2|9656.7|264
1590515400000|2020-05-26 17:50:00|9659.9|9658.4|9660.3|9658.8|9660.6|9659.1|9659.5|9658|171
1590515700000|2020-05-26 17:55:00|9660.4|9658.9|9659.8|9658.3|9660.5|9659|9659.5|9658|170
1590516000000|2020-05-26 18:00:00|9659.9|9658.4|9660.3|9658.8|9660.3|9658.8|9658.8|9657.3|180
1590516300000|2020-05-26 18:05:00|9660.5|9659|9660.4|9658.9|9661.2|9659.7|9659.1|9657.6|194
1590516600000|2020-05-26 18:10:00|9660.5|9659|9658.5|9657|9660.7|9659.2|9658.5|9657|197
1590516900000|2020-05-26 18:15:00|9658.6|9657.1|9658.7|9657.2|9659.5|9658|9658.3|9656.8|164
1590517200000|2020-05-26 18:20:00|9658.6|9657.1|9657.4|9655.9|9659|9657.5|9657.4|9655.9|137
1590517500000|2020-05-26 18:25:00|9657.5|9656|9654.9|9653.4|9657.6|9656.1|9654.7|9653.2|189
1590517800000|2020-05-26 18:30:00|9654.8|9653.3|9654.9|9653.4|9655.1|9653.6|9652.5|9651|277
1590518100000|2020-05-26 18:35:00|9655|9653.5|9653.9|9652.4|9655.3|9653.7|9653.2|9651.7|186
1590518400000|2020-05-26 18:40:00|9653.8|9652.3|9654.2|9652.7|9654.2|9652.7|9652.8|9651.3|218
1590518700000|2020-05-26 18:45:00|9654.1|9652.6|9653.2|9651.7|9654.3|9652.8|9653.2|9651.7|278
1590519000000|2020-05-26 18:50:00|9653.3|9651.8|9652.1|9650.6|9653.6|9651.9|9651.9|9650.4|200
1590519300000|2020-05-26 18:55:00|9652.3|9650.8|9650.2|9648.7|9652.3|9650.8|9649.2|9647.7|349
1590519600000|2020-05-26 19:00:00|9650|9648.5|9648.2|9646.7|9650.1|9648.6|9648.1|9646.2|356
1590519900000|2020-05-26 19:05:00|9648.3|9646.8|9648.9|9647.4|9649|9647.5|9647.4|9645.9|194
1590520200000|2020-05-26 19:10:00|9648.8|9647.3|9648.6|9647.1|9649.5|9648|9648.3|9646.6|136
1590520500000|2020-05-26 19:15:00|9648.7|9647.2|9649.7|9648.2|9649.9|9648.3|9647.7|9646.2|201
1590520800000|2020-05-26 19:20:00|9649.8|9648.3|9650.8|9649.3|9651.7|9650.2|9649.7|9648.2|253
1590521100000|2020-05-26 19:25:00|9650.7|9649.2|9649.6|9648.1|9651.1|9649.4|9649|9647.5|225
1590521400000|2020-05-26 19:30:00|9649.5|9648|9652.9|9650.5|9653|9651|9648.8|9647.3|241
1590521700000|2020-05-26 19:35:00|9652.8|9650.4|9651.1|9648.7|9653.6|9651.6|9650.5|9648.3|465
1590522000000|2020-05-26 19:40:00|9651.2|9648.8|9654.3|9652.8|9654.4|9652.9|9650.3|9648.7|429
1590522300000|2020-05-26 19:45:00|9654.4|9652.9|9656|9654.5|9656.9|9655.3|9653.9|9652.4|353
1590522600000|2020-05-26 19:50:00|9656.1|9654.6|9655.4|9653.9|9656.7|9654.8|9653.8|9652.1|324
1590522900000|2020-05-26 19:55:00|9655.3|9653.8|9655.4|9653.9|9656.8|9655.3|9654.9|9653.4|418
1590523200000|2020-05-26 20:00:00|9655.5|9654|9652.9|9650.5|9656.1|9654.2|9652.4|9650.4|343
1590523500000|2020-05-26 20:05:00|9653|9650.6|9653.8|9651.4|9653.9|9651.5|9652.4|9650.3|201
1590523800000|2020-05-26 20:10:00|9653.7|9651.3|9653.6|9651.2|9654.1|9652.2|9652.4|9650.3|201
1590524100000|2020-05-26 20:15:00|9653.5|9651.1|9654.4|9652|9654.6|9652.2|9652.5|9650.4|204
1590524400000|2020-05-26 20:20:00|9654.6|9652.2|9654.5|9652.1|9655.2|9652.8|9654.1|9651.8|109
1590524700000|2020-05-26 20:25:00|9654.4|9652|9653.7|9651.3|9655.3|9652.9|9652.8|9650.4|231
1590525000000|2020-05-26 20:30:00|9653.6|9651.2|9653.9|9651.5|9654.7|9652.3|9653.5|9651.1|148
1590525300000|2020-05-26 20:35:00|9654|9651.6|9654.7|9652.3|9654.9|9652.5|9653.5|9651.2|102
1590525600000|2020-05-26 20:40:00|9654.6|9652.2|9655.5|9653.1|9655.6|9653.2|9654.3|9651.9|135
1590525900000|2020-05-26 20:45:00|9655.6|9653.2|9654.7|9652.3|9655.7|9653.3|9654.5|9652.1|77
1590526200000|2020-05-26 20:50:00|9654.6|9652.2|9656|9653.6|9656.6|9654.2|9654.6|9652.2|150
1590526500000|2020-05-26 20:55:00|9656.1|9653.7|9657.3|9654.3|9657.4|9654.8|9655.8|9653.4|197
1590526800000|2020-05-26 21:00:00|9657.5|9653.7|9657.2|9653.3|9658.1|9654.2|9656.4|9651.4|62
1590527100000|2020-05-26 21:05:00|9657.5|9653.1|9657.4|9653|9658.2|9653.7|9656.7|9652.4|140
1590527400000|2020-05-26 21:10:00|9657.1|9653.4|9657.6|9653.3|9658.3|9653.5|9656.5|9652.6|245
1590527700000|2020-05-26 21:15:00|9657.4|9653.1|9657.1|9653.7|9658.1|9654.7|9656.3|9652.7|333
1590528000000|2020-05-26 21:20:00|9657.3|9653.8|9657.1|9653.7|9659|9654.3|9656.8|9653.2|277
1590528300000|2020-05-26 21:25:00|9657.4|9653.6|9657.9|9652.9|9658.1|9653.6|9656.9|9652.7|198
1590528600000|2020-05-26 21:30:00|9657.8|9652.8|9657.2|9653|9658|9653.9|9655.8|9652.3|332
1590528900000|2020-05-26 21:35:00|9657|9652.8|9657.1|9652.9|9657.3|9654.1|9656|9652.7|343
1590529200000|2020-05-26 21:40:00|9657|9653|9657.8|9655.4|9658.7|9655.7|9656|9652.8|372
1590529500000|2020-05-26 21:45:00|9657.9|9655.5|9661.4|9656.4|9662.6|9657.6|9657.2|9652.2|498
1590529800000|2020-05-26 21:50:00|9661.5|9656.5|9662.6|9657.6|9664.4|9659.4|9660.3|9655.3|495
1590530100000|2020-05-26 21:55:00|9662.5|9657.5|9662.1|9657.1|9663.9|9658.9|9658.7|9653.7|565
1590530400000|2020-05-26 22:00:00|9662|9657|9656.7|9653.7|9662|9657|9656.4|9651.8|424
1590530700000|2020-05-26 22:05:00|9656.6|9653.6|9655.9|9653.5|9657.1|9654.2|9655.6|9651.2|153
1590531000000|2020-05-26 22:10:00|9655.8|9653.4|9656.3|9653.9|9656.4|9654|9655.2|9651.7|155
1590531300000|2020-05-26 22:15:00|9656.2|9653.8|9655.5|9653.1|9657.2|9654.8|9655.3|9652.5|186
1590531600000|2020-05-26 22:20:00|9655.4|9653|9655|9652.6|9655.7|9653.1|9654.4|9651.9|194
1590531900000|2020-05-26 22:25:00|9655.1|9652.7|9655.9|9653.5|9656.2|9653.8|9655.1|9652.5|117
1590532200000|2020-05-26 22:30:00|9656|9653.6|9656|9653.6|9656.6|9654.1|9655.3|9652.9|112
1590532500000|2020-05-26 22:35:00|9655.9|9653.5|9655.9|9653.5|9656.6|9654.2|9655.8|9653.4|138
1590532800000|2020-05-26 22:40:00|9655.8|9653.4|9655.4|9653|9656.2|9653.8|9655.1|9652.7|100
1590533100000|2020-05-26 22:45:00|9655.3|9652.9|9656.3|9653.9|9656.4|9654|9655.3|9652.9|89
1590533400000|2020-05-26 22:50:00|9656.4|9654|9655.9|9653.5|9657.1|9654.7|9655.8|9653.4|141
1590533700000|2020-05-26 22:55:00|9655.8|9653.4|9656.5|9654.1|9657.1|9654.7|9655.3|9652.9|88
1590534000000|2020-05-26 23:00:00|9656|9653.6|9655.3|9652.9|9656|9653.6|9654.8|9652.4|133
1590534300000|2020-05-26 23:05:00|9655.4|9653|9655.2|9652.8|9655.7|9653.3|9655|9652.6|162
1590534600000|2020-05-26 23:10:00|9655.4|9653|9655.4|9653|9656.5|9654.1|9655|9652.6|123
1590534900000|2020-05-26 23:15:00|9655.5|9653.1|9655.1|9652.7|9655.7|9653.3|9654.4|9652|153
1590535200000|2020-05-26 23:20:00|9655|9652.6|9654.7|9652.3|9655.4|9653|9654.6|9652.2|129
1590535500000|2020-05-26 23:25:00|9654.8|9652.4|9654.7|9652.3|9655.6|9653.2|9654.5|9652.1|157
1590535800000|2020-05-26 23:30:00|9654.8|9652.4|9653.5|9651.1|9654.8|9652.4|9653.3|9650.9|176
1590536100000|2020-05-26 23:35:00|9653.6|9651.2|9655.6|9653.2|9656.5|9654.1|9653.4|9651|196
1590536400000|2020-05-26 23:40:00|9655.7|9653.3|9655.8|9653.4|9656.8|9654.4|9655|9652.6|244
1590536700000|2020-05-26 23:45:00|9655.7|9653.3|9653.7|9651.3|9655.9|9653.5|9653.7|9651.3|148
1590537000000|2020-05-26 23:50:00|9653.8|9651.4|9655.4|9653|9656.2|9653.8|9653.8|9651.4|201
1590537300000|2020-05-26 23:55:00|9655.5|9653.1|9656.2|9653.8|9656.5|9654.5|9655.4|9653|155
1590537600000|2020-05-27 00:00:00|9656.3|9653.9|9658.5|9656.1|9659.2|9656.8|9655.6|9653.5|375
1590537900000|2020-05-27 00:05:00|9658.4|9656|9657.6|9655.2|9658.4|9656.4|9657|9654.7|244
1590538200000|2020-05-27 00:10:00|9657.5|9655.1|9657.3|9654.9|9658.5|9656.7|9656.1|9654.1|274
1590538500000|2020-05-27 00:15:00|9657.2|9654.8|9657.2|9654.8|9658.3|9655.9|9657|9654.6|226
1590538800000|2020-05-27 00:20:00|9657.3|9654.9|9656.9|9655.4|9657.5|9655.5|9656.4|9654.6|115
1590539100000|2020-05-27 00:25:00|9657|9655.5|9658.9|9656.5|9659.2|9657.3|9656.6|9654.7|148
1590539400000|2020-05-27 00:30:00|9659|9656.6|9659|9656.6|9660.1|9657.7|9658.6|9656.5|188
1590539700000|2020-05-27 00:35:00|9658.9|9656.5|9659.7|9657.3|9659.9|9657.9|9658.7|9656.3|200
1590540000000|2020-05-27 00:40:00|9659.8|9657.4|9660.2|9657.8|9660.3|9658.5|9659.3|9657.3|207
1590540300000|2020-05-27 00:45:00|9660.3|9657.9|9659.8|9657.4|9661.6|9659.7|9659.6|9657.2|219
1590540600000|2020-05-27 00:50:00|9659.7|9657.3|9661.9|9659.5|9662.7|9660.5|9659.2|9657.2|377
1590540900000|2020-05-27 00:55:00|9662|9659.6|9661.6|9659.2|9662.1|9659.7|9659.8|9657.6|312
1590541200000|2020-05-27 01:00:00|9661.5|9659.1|9659.3|9657.8|9662.4|9660|9658.9|9656.9|377
1590541500000|2020-05-27 01:05:00|9659.2|9657.7|9659.5|9657.1|9660|9658|9658.4|9656.5|306
1590541800000|2020-05-27 01:10:00|9659.4|9657|9659.6|9657.2|9660.2|9658.2|9658.2|9656.3|224
1590542100000|2020-05-27 01:15:00|9659.5|9657.1|9657.9|9655.5|9659.6|9657.4|9656.1|9654|271
1590542400000|2020-05-27 01:20:00|9657.8|9655.4|9659.1|9656.7|9659.9|9657.5|9657.8|9655.4|271
1590542700000|2020-05-27 01:25:00|9659.2|9656.8|9659.9|9657.5|9660.1|9658|9658|9655.8|223
1590543000000|2020-05-27 01:30:00|9660|9657.6|9660.6|9659.1|9661.4|9659.7|9659.5|9657.1|306
1590543300000|2020-05-27 01:35:00|9660.7|9659.2|9658|9655.6|9661.2|9659.4|9657.8|9655.4|289
1590543600000|2020-05-27 01:40:00|9658.1|9655.7|9657.1|9654.7|9658.4|9656.3|9656.5|9654.5|252
1590543900000|2020-05-27 01:45:00|9657.2|9654.8|9657.1|9654.7|9657.4|9655.3|9655.9|9653.7|217
1590544200000|2020-05-27 01:50:00|9657|9654.6|9660.1|9657.7|9660.1|9658.2|9656.6|9654.5|329
1590544500000|2020-05-27 01:55:00|9660|9657.6|9662|9659.6|9662.1|9660.3|9659.7|9657.6|356
1590544800000|2020-05-27 02:00:00|9661.9|9659.5|9663.2|9661.7|9664.4|9662.5|9660.8|9658.9|335
1590545100000|2020-05-27 02:05:00|9663.3|9661.8|9664.5|9662.1|9664.6|9662.7|9662.6|9660.6|239
1590545400000|2020-05-27 02:10:00|9664.4|9662|9664.4|9662|9665.8|9663.9|9663|9661.1|308
1590545700000|2020-05-27 02:15:00|9664.5|9662.1|9666.3|9663.9|9666.7|9664.7|9664|9662.1|220
1590546000000|2020-05-27 02:20:00|9666.2|9663.8|9667.3|9665.8|9667.7|9666|9665|9662.8|353
1590546300000|2020-05-27 02:25:00|9667.2|9665.7|9665.7|9663.3|9668.8|9667|9664.9|9663|316
1590546600000|2020-05-27 02:30:00|9665.6|9663.2|9666.1|9664.6|9667.3|9665.4|9664.4|9662.3|292
1590546900000|2020-05-27 02:35:00|9666.2|9664.7|9666.8|9665.3|9667.7|9665.8|9666|9664.1|300
1590547200000|2020-05-27 02:40:00|9666.6|9665.1|9667|9665.5|9667.4|9665.7|9666.3|9664.7|175
1590547500000|2020-05-27 02:45:00|9667.1|9665.6|9665.7|9664.2|9667.4|9665.7|9665.3|9663.1|226
1590547800000|2020-05-27 02:50:00|9665.8|9664.3|9664.6|9662.2|9666.3|9664.3|9664.1|9662.1|245
1590548100000|2020-05-27 02:55:00|9664.7|9662.3|9666.1|9663.7|9666.3|9664.1|9664|9661.8|286
1590548400000|2020-05-27 03:00:00|9666.2|9663.8|9665.1|9662.7|9667.1|9665.1|9664.5|9662.4|303
1590548700000|2020-05-27 03:05:00|9665|9662.6|9666.6|9664.2|9667.3|9665.3|9664.4|9662.1|196
1590549000000|2020-05-27 03:10:00|9666.5|9664.1|9665.7|9663.3|9666.5|9664.4|9665.3|9663.2|121
1590549300000|2020-05-27 03:15:00|9665.8|9663.4|9664.2|9662.7|9665.8|9664|9664.2|9662.4|189
1590549600000|2020-05-27 03:20:00|9664.1|9662.6|9665.1|9663.6|9665.8|9663.8|9664|9662.1|166
1590549900000|2020-05-27 03:25:00|9664.9|9663.4|9664.8|9662.4|9664.9|9663.4|9664.1|9662.2|105
1590550200000|2020-05-27 03:30:00|9664.9|9662.5|9665.5|9664|9667|9665.1|9664.4|9662.4|188
1590550500000|2020-05-27 03:35:00|9665.4|9663.9|9665.7|9664.2|9666.2|9664.2|9664.3|9662.4|203
1590550800000|2020-05-27 03:40:00|9666|9663.6|9665.7|9664.2|9666.3|9664.4|9664.9|9663.2|154
1590551100000|2020-05-27 03:45:00|9665.8|9664.3|9665.8|9663.4|9666.8|9664.9|9664.8|9663|212
1590551400000|2020-05-27 03:50:00|9665.7|9663.3|9665.8|9664.3|9666.4|9664.5|9665.1|9663.2|213
1590551700000|2020-05-27 03:55:00|9665.9|9664.4|9666|9664.5|9666.5|9664.6|9665.1|9663.3|160
1590552000000|2020-05-27 04:00:00|9665.9|9664.4|9669.8|9668.3|9670.5|9668.4|9665.4|9663.4|287
1590552300000|2020-05-27 04:05:00|9669.9|9668.4|9669.7|9667.3|9670.5|9668.5|9668.3|9666.8|225
1590552600000|2020-05-27 04:10:00|9669.8|9667.4|9669.7|9667.3|9670.3|9668.2|9669|9667.1|202
1590552900000|2020-05-27 04:15:00|9669.8|9667.4|9670.1|9667.7|9670.7|9668.8|9669.1|9667.1|211
1590553200000|2020-05-27 04:20:00|9670.2|9667.8|9669.4|9667.9|9670.6|9668.4|9668.7|9666.8|216
1590553500000|2020-05-27 04:25:00|9669.5|9668|9669.1|9666.7|9670.2|9668.2|9668.8|9666.6|203
1590553800000|2020-05-27 04:30:00|9668.8|9667.3|9670.4|9668|9670.6|9668.5|9668.7|9666.8|172
1590554100000|2020-05-27 04:35:00|9670.3|9667.9|9670.5|9668.1|9670.6|9668.9|9669.8|9667.8|161
1590554400000|2020-05-27 04:40:00|9670.4|9668|9670.5|9668.1|9671.1|9669.2|9669.9|9667.8|159
1590554700000|2020-05-27 04:45:00|9670.4|9668|9671.9|9669.5|9672.2|9670.2|9670.1|9667.9|192
1590555000000|2020-05-27 04:50:00|9671.8|9669.4|9672.6|9670.2|9673.1|9670.9|9670.3|9668.4|238
1590555300000|2020-05-27 04:55:00|9672.5|9670.1|9671.4|9669|9673|9670.9|9671|9668.9|221
1590555600000|2020-05-27 05:00:00|9671.5|9669.1|9670.8|9669.3|9674.1|9671.9|9670.7|9668.7|282
1590555900000|2020-05-27 05:05:00|9670.7|9669.2|9670|9667.6|9671.2|9669.3|9669.2|9667.3|258
1590556200000|2020-05-27 05:10:00|9670.1|9667.7|9670.1|9667.7|9670.7|9668.7|9669.2|9667.5|198
1590556500000|2020-05-27 05:15:00|9670.2|9667.8|9670.7|9668.3|9670.9|9669|9669.5|9667.5|192
1590556800000|2020-05-27 05:20:00|9670.6|9668.2|9670.2|9668.7|9670.8|9668.8|9669.6|9667.8|135
1590557100000|2020-05-27 05:25:00|9670.1|9668.6|9669.8|9667.4|9671.5|9669.6|9668.9|9666.9|237
1590557400000|2020-05-27 05:30:00|9669.7|9667.3|9668.5|9666.1|9670.6|9668.6|9667.9|9665.9|274
1590557700000|2020-05-27 05:35:00|9668.6|9666.2|9669.2|9667.7|9671.2|9669.1|9667.2|9665.3|295
1590558000000|2020-05-27 05:40:00|9669.7|9667.3|9670.2|9668.7|9670.5|9668.9|9668.7|9666.7|213
1590558300000|2020-05-27 05:45:00|9670.3|9668.8|9671.6|9669.2|9671.7|9669.6|9669.9|9667.9|189
1590558600000|2020-05-27 05:50:00|9671.7|9669.3|9672.1|9669.7|9672.7|9670.8|9670.4|9668.5|206
1590558900000|2020-05-27 05:55:00|9671.3|9669.8|9669.1|9666.7|9672.6|9670.2|9668.7|9666.5|306
1590559200000|2020-05-27 06:00:00|9668.9|9666.5|9667.1|9665.6|9668.9|9667|9666.5|9664.8|277
1590559500000|2020-05-27 06:05:00|9667|9665.5|9667.5|9665.1|9668.8|9666.9|9666.2|9664.7|250
1590559800000|2020-05-27 06:10:00|9667.4|9665|9665.6|9663.2|9667.5|9665.7|9663.1|9661.3|396
1590560100000|2020-05-27 06:15:00|9665.7|9663.3|9665.4|9663.9|9667.3|9665.4|9665|9663.2|235
1590560400000|2020-05-27 06:20:00|9665.9|9663.5|9664.5|9663|9666.5|9665|9663.3|9661.7|288
1590560700000|2020-05-27 06:25:00|9664.9|9662.5|9670|9668.5|9670.6|9668.7|9664.5|9662.5|394
1590561000000|2020-05-27 06:30:00|9670.1|9668.6|9671.4|9669.9|9671.9|9670.1|9669.5|9667.9|360
1590561300000|2020-05-27 06:35:00|9671.5|9670|9670.6|9669.1|9672.3|9670.7|9670.1|9668.6|305
1590561600000|2020-05-27 06:40:00|9671.2|9668.8|9671.4|9669.9|9672.8|9671|9670.8|9668.8|303
1590561900000|2020-05-27 06:45:00|9671.5|9670|9671.6|9670.1|9674.1|9672.4|9671.3|9669.8|273
1590562200000|2020-05-27 06:50:00|9671.5|9670|9671.4|9669.9|9672.3|9670.3|9669.1|9667.4|315
1590562500000|2020-05-27 06:55:00|9671.5|9670|9673|9670.6|9673.6|9672|9670.6|9668.7|362
1590562800000|2020-05-27 07:00:00|9672.7|9671.2|9666.7|9665.2|9673.8|9672.1|9666.6|9665.1|463
1590563100000|2020-05-27 07:05:00|9666.8|9665.3|9671.8|9670.3|9672.4|9670.5|9666.8|9665.2|519
1590563400000|2020-05-27 07:10:00|9671.9|9670.4|9672.8|9671.3|9674.2|9672.5|9669.8|9668.1|386
1590563700000|2020-05-27 07:15:00|9672.7|9671.2|9675.9|9674.4|9676.7|9675|9672.5|9670.8|409
1590564000000|2020-05-27 07:20:00|9676.2|9674.7|9679|9676.6|9680|9678|9673.5|9671.5|642
1590564300000|2020-05-27 07:25:00|9679.1|9676.7|9686.6|9685.1|9688.4|9686.5|9678.3|9676.7|529
1590564600000|2020-05-27 07:30:00|9686.7|9685.2|9692.5|9690.1|9692.5|9690.5|9684.4|9682.9|639
1590564900000|2020-05-27 07:35:00|9692.2|9690.7|9692.3|9689.9|9696.4|9694.3|9690.4|9688.7|544
1590565200000|2020-05-27 07:40:00|9692.4|9690|9692.4|9690.9|9694.1|9691.7|9691.1|9689.3|510
1590565500000|2020-05-27 07:45:00|9692.3|9690.8|9695.2|9693.7|9697.6|9695.6|9692.2|9690.2|539
1590565800000|2020-05-27 07:50:00|9695.3|9693.8|9695.9|9694.4|9698.7|9696.7|9695|9693.2|594
1590566100000|2020-05-27 07:55:00|9695.8|9694.3|9697|9695.5|9702.1|9700|9695.8|9694.3|505
1590566400000|2020-05-27 08:00:00|9697.1|9695.6|9690.8|9688.4|9697.8|9695.9|9689.6|9688|609
1590566700000|2020-05-27 08:05:00|9690.9|9688.5|9693.1|9691.6|9695.2|9693.7|9690.3|9688.3|520
1590567000000|2020-05-27 08:10:00|9693.2|9691.7|9693.8|9691.4|9695.8|9694|9690.5|9689|562
1590567300000|2020-05-27 08:15:00|9693.9|9691.5|9693.5|9692|9697.6|9695.2|9692|9690.4|626
1590567600000|2020-05-27 08:20:00|9693.6|9692.1|9702.7|9701.2|9703.2|9701.4|9693.2|9691.3|550
1590567900000|2020-05-27 08:25:00|9702.8|9701.3|9707.6|9706.1|9711.5|9709.6|9702.4|9700.9|733
1590568200000|2020-05-27 08:30:00|9707.8|9706.3|9701.4|9699.9|9710.3|9708.8|9701.1|9699|582
1590568500000|2020-05-27 08:35:00|9701.5|9700|9705.3|9702.9|9707.4|9705.9|9699.9|9698.1|614
1590568800000|2020-05-27 08:40:00|9704.8|9703.3|9704.5|9703|9707.2|9705.5|9703.5|9701.5|528
1590569100000|2020-05-27 08:45:00|9704.6|9703.1|9699.9|9697.5|9704.8|9703.2|9698.9|9697.4|479
1590569400000|2020-05-27 08:50:00|9699.4|9697.9|9698.4|9696.9|9703|9700.9|9697.7|9695.5|480
1590569700000|2020-05-27 08:55:00|9698.8|9696.4|9712.2|9709.8|9713|9711|9696.2|9694.3|711
1590570000000|2020-05-27 09:00:00|9712.4|9710|9725.7|9723.3|9729.7|9727.3|9710.2|9708.5|882
1590570300000|2020-05-27 09:05:00|9725.3|9722.9|9716.3|9714.8|9727.7|9725.3|9716.1|9714|887
1590570600000|2020-05-27 09:10:00|9716.4|9714.9|9713.8|9711.4|9720|9718|9708.5|9706.1|905
1590570900000|2020-05-27 09:15:00|9713.7|9711.3|9711.9|9709.5|9714.2|9711.9|9706.6|9704.5|930
1590571200000|2020-05-27 09:20:00|9712|9709.6|9710.3|9708.8|9712.9|9711|9707.5|9705.2|735
1590571500000|2020-05-27 09:25:00|9710.4|9708.9|9701.7|9699.3|9711.8|9709.9|9693.7|9691.3|1229
1590571800000|2020-05-27 09:30:00|9701.2|9699.7|9698.4|9696|9702.2|9700.3|9697.1|9695.3|937
1590572100000|2020-05-27 09:35:00|9697.9|9696.4|9696.4|9694.9|9701.5|9699.4|9696|9694.2|948
1590572400000|2020-05-27 09:40:00|9696.3|9694.8|9691.2|9688.8|9696.9|9695|9690.1|9688.4|1165
1590572700000|2020-05-27 09:45:00|9691.3|9688.9|9687.2|9685.7|9695.7|9693.6|9685.8|9684|965
1590573000000|2020-05-27 09:50:00|9687|9685.5|9699.9|9698.4|9700.6|9698.4|9686.7|9685.1|915
1590573300000|2020-05-27 09:55:00|9700.4|9698|9696.6|9694.2|9705.3|9702.9|9691.6|9689.2|1263
1590573600000|2020-05-27 10:00:00|9696.9|9694.5|9687.6|9685.2|9697.2|9695.1|9686.8|9684.8|987
1590573900000|2020-05-27 10:05:00|9687.5|9685.1|9693.9|9691.5|9694.8|9692.9|9687.2|9684.9|865
1590574200000|2020-05-27 10:10:00|9693.8|9691.4|9693.3|9690.9|9698.7|9696.6|9691.4|9689.4|810
1590574500000|2020-05-27 10:15:00|9693.2|9690.8|9698.4|9696|9698.6|9696.6|9689.2|9687|817
1590574800000|2020-05-27 10:20:00|9698|9696.5|9696|9693.6|9698.6|9696.5|9691.3|9689.4|835
1590575100000|2020-05-27 10:25:00|9696.1|9693.7|9687.5|9686|9698.7|9696.4|9687.4|9685.9|786
1590575400000|2020-05-27 10:30:00|9687.4|9685.9|9686|9684.5|9691|9688.9|9684.8|9682.8|751
1590575700000|2020-05-27 10:35:00|9686.1|9684.6|9694.7|9693.2|9696|9694.1|9686|9684.4|709
1590576000000|2020-05-27 10:40:00|9694.3|9692.8|9696.1|9693.7|9696.5|9694.3|9691.2|9689.7|583
1590576300000|2020-05-27 10:45:00|9696|9693.6|9693.3|9690.9|9697.6|9695.9|9692.5|9690.4|715
1590576600000|2020-05-27 10:50:00|9693.4|9691|9691.4|9689|9697.5|9695.6|9689.3|9687.2|667
1590576900000|2020-05-27 10:55:00|9690.7|9689.2|9692.7|9690.3|9694.8|9692.8|9688.1|9686.4|634
1590577200000|2020-05-27 11:00:00|9692.6|9690.2|9695.3|9692.9|9696.8|9694.9|9690.2|9688.2|702
1590577500000|2020-05-27 11:05:00|9695.2|9692.8|9697|9694.6|9697.7|9695.7|9694|9692.3|607
1590577800000|2020-05-27 11:10:00|9697.1|9694.7|9699.8|9698.3|9703|9700.8|9696|9694.2|655
1590578100000|2020-05-27 11:15:00|9699.7|9698.2|9699.2|9696.8|9701.5|9699.7|9698.1|9696.3|569
1590578400000|2020-05-27 11:20:00|9699.1|9696.7|9700.4|9698.9|9701.7|9700.2|9697.3|9695.3|444
1590578700000|2020-05-27 11:25:00|9700.3|9698.8|9698.4|9696.9|9701.7|9700.2|9697.9|9696|464
1590579000000|2020-05-27 11:30:00|9698.3|9696.8|9699.2|9697.7|9703.7|9702.2|9696.9|9695.4|616
1590579300000|2020-05-27 11:35:00|9699.1|9697.6|9696.1|9694.6|9702.8|9701.3|9695.9|9694.1|642
1590579600000|2020-05-27 11:40:00|9696|9694.5|9699.1|9697.6|9701.8|9700.2|9695.7|9693.8|717
1590579900000|2020-05-27 11:45:00|9698.9|9697.4|9692.3|9690.8|9699.1|9697.6|9691.4|9689.6|870
1590580200000|2020-05-27 11:50:00|9692.2|9690.7|9693|9691.5|9694.5|9692.4|9691.1|9689.6|474
1590580500000|2020-05-27 11:55:00|9692.9|9691.4|9696.5|9694.1|9696.7|9694.7|9691.5|9689.4|460
1590580800000|2020-05-27 12:00:00|9696.6|9694.2|9707|9704.6|9707.9|9705.7|9693.7|9692|643
1590581100000|2020-05-27 12:05:00|9706.6|9705.1|9715.9|9713.5|9722|9719.7|9706.6|9704.5|1354
1590581400000|2020-05-27 12:10:00|9716|9713.6|9712.3|9710.8|9720.7|9718.6|9712.3|9710.4|965
1590581700000|2020-05-27 12:15:00|9712.4|9710.9|9705.2|9702.8|9714.4|9712.7|9704.3|9702|889
1590582000000|2020-05-27 12:20:00|9705|9702.6|9702.8|9701.3|9705.3|9703.4|9699.5|9697.1|819
1590582300000|2020-05-27 12:25:00|9702.7|9701.2|9695.1|9692.7|9703|9701.2|9693.5|9691.4|916
1590582600000|2020-05-27 12:30:00|9695.2|9692.8|9695.3|9692.9|9697.1|9695.2|9692.5|9690.1|705
1590582900000|2020-05-27 12:35:00|9695.4|9693|9696.9|9695.4|9698.7|9696.9|9694.1|9691.7|784
1590583200000|2020-05-27 12:40:00|9696.8|9695.3|9693.4|9691|9697.6|9695.9|9690.6|9688.2|657
1590583500000|2020-05-27 12:45:00|9693.3|9690.9|9695.2|9693.7|9697|9695|9692|9690|603
1590583800000|2020-05-27 12:50:00|9695.7|9693.3|9705.1|9702.7|9708.6|9706.5|9695.2|9693.2|865
1590584100000|2020-05-27 12:55:00|9705.2|9702.8|9708.2|9705.8|9709.6|9707.7|9704.6|9702.3|770
1590584400000|2020-05-27 13:00:00|9708.3|9705.9|9699.3|9696.9|9709.7|9707.8|9698.2|9695.9|911
1590584700000|2020-05-27 13:05:00|9699.2|9696.8|9701.6|9700.1|9703.1|9701.2|9696|9694.5|727
1590585000000|2020-05-27 13:10:00|9701.7|9700.2|9701.1|9698.7|9704.2|9702.5|9699.7|9698.2|790
1590585300000|2020-05-27 13:15:00|9701.2|9698.8|9704.3|9701.9|9705.9|9704.1|9700.2|9698.2|710
1590585600000|2020-05-27 13:20:00|9703.9|9702.4|9702.3|9700.8|9705.7|9703.7|9699.1|9697.6|614
1590585900000|2020-05-27 13:25:00|9702.4|9700.9|9704.5|9703|9705.2|9703.7|9701.7|9700.2|606
1590586200000|2020-05-27 13:30:00|9704.7|9703.2|9706.3|9704.8|9708.8|9707|9702.7|9701.2|893
1590586500000|2020-05-27 13:35:00|9706.2|9704.7|9707.5|9705.1|9708.6|9706.6|9704.3|9702.4|866
1590586800000|2020-05-27 13:40:00|9707.6|9705.2|9706.6|9705.1|9710.6|9708.9|9704.5|9702.5|982
1590587100000|2020-05-27 13:45:00|9706.5|9705|9701.9|9700.4|9706.8|9705.3|9700|9698.3|750
1590587400000|2020-05-27 13:50:00|9702|9700.5|9704|9701.6|9706.9|9705.3|9701.7|9699.7|733
1590587700000|2020-05-27 13:55:00|9703.9|9701.5|9700.6|9698.2|9704.1|9702.5|9698.5|9696.6|741
1590588000000|2020-05-27 14:00:00|9700.5|9698.1|9703|9701.5|9703.4|9701.7|9697.8|9695.5|741
1590588300000|2020-05-27 14:05:00|9702.9|9701.4|9700.6|9699.1|9704.6|9702.7|9700|9698.2|674
1590588600000|2020-05-27 14:10:00|9700.5|9699|9693.3|9690.9|9701|9699|9692.5|9690.7|590
1590588900000|2020-05-27 14:15:00|9692.8|9691.3|9689.6|9688.1|9694.1|9692.1|9687.5|9685.8|898
1590589200000|2020-05-27 14:20:00|9689.7|9688.2|9691.2|9688.8|9696.4|9694.3|9688.8|9686.9|968
1590589500000|2020-05-27 14:25:00|9691.1|9688.7|9687.6|9685.2|9691.1|9688.7|9685.2|9683.5|752
1590589800000|2020-05-27 14:30:00|9687.1|9685.6|9687.7|9686.2|9690.6|9689|9684.4|9682.3|813
1590590100000|2020-05-27 14:35:00|9687.5|9686|9685.7|9683.3|9688.9|9687.2|9684.4|9682.2|976
1590590400000|2020-05-27 14:40:00|9685.4|9683|9687.5|9685.1|9692.1|9689.9|9684.7|9682.6|845
1590590700000|2020-05-27 14:45:00|9687.7|9685.3|9684.9|9682.5|9691.4|9689.3|9683.4|9681.7|875
1590591000000|2020-05-27 14:50:00|9684.8|9682.4|9693.9|9691.5|9694.8|9692.9|9683.6|9682.1|995
1590591300000|2020-05-27 14:55:00|9694.2|9691.8|9699.9|9697.5|9700.8|9699.2|9693.1|9691|1279
1590591600000|2020-05-27 15:00:00|9700.1|9697.7|9705.5|9703.1|9707.6|9705.6|9697.9|9696|1037
1590591900000|2020-05-27 15:05:00|9705.1|9703.6|9694.8|9693.3|9705.5|9703.6|9694.3|9692.4|888
1590592200000|2020-05-27 15:10:00|9694.7|9693.2|9692.8|9691.3|9696.1|9694.1|9691|9689.2|701
1590592500000|2020-05-27 15:15:00|9692.9|9691.4|9691.2|9688.8|9696.4|9694.4|9689.4|9687.4|577
1590592800000|2020-05-27 15:20:00|9691.3|9688.9|9690.4|9688|9693.1|9691.2|9689.6|9687.8|589
1590593100000|2020-05-27 15:25:00|9690.3|9687.9|9696.1|9693.7|9699|9696.6|9689.9|9687.9|589
1590593400000|2020-05-27 15:30:00|9696.2|9693.8|9695.4|9693|9696.2|9693.8|9692|9690|721
1590593700000|2020-05-27 15:35:00|9695.3|9693.8|9697.2|9694.8|9700.4|9698.4|9694.8|9692.9|803
1590594000000|2020-05-27 15:40:00|9697.4|9695|9702.8|9700.4|9702.8|9701|9696.5|9694.6|746
1590594300000|2020-05-27 15:45:00|9702.7|9700.3|9701.1|9698.7|9708|9706.3|9700.1|9698.1|821
1590594600000|2020-05-27 15:50:00|9701|9698.6|9700.9|9699.4|9702.8|9701|9700.4|9698.5|564
1590594900000|2020-05-27 15:55:00|9701|9699.5|9697.2|9695.7|9701.5|9699.6|9696.6|9694.6|750
1590595200000|2020-05-27 16:00:00|9697.4|9695.9|9692.1|9689.7|9698.1|9696.3|9691.1|9689.2|731
1590595500000|2020-05-27 16:05:00|9692|9689.6|9685.4|9683.9|9692.4|9690.5|9685.1|9683.3|484
1590595800000|2020-05-27 16:10:00|9685.3|9683.8|9688.7|9687.2|9690.8|9688.7|9684.7|9683.2|665
1590596100000|2020-05-27 16:15:00|9688.8|9687.3|9687.5|9686|9689.8|9687.9|9687.1|9685.2|386
1590596400000|2020-05-27 16:20:00|9687.3|9685.8|9691.8|9689.4|9692.6|9690.8|9687.3|9685.8|466
1590596700000|2020-05-27 16:25:00|9691.9|9689.5|9691.8|9689.4|9692.5|9691|9689.1|9687.1|421
1590597000000|2020-05-27 16:30:00|9691.7|9689.3|9687.9|9686.4|9692.7|9690.9|9687.7|9685.9|423
1590597300000|2020-05-27 16:35:00|9688.3|9685.9|9688.5|9686.1|9688.7|9686.7|9686.2|9684|410
1590597600000|2020-05-27 16:40:00|9688.2|9685.8|9688.4|9686|9688.7|9686.5|9685.8|9683.9|420
1590597900000|2020-05-27 16:45:00|9688.3|9685.9|9691.7|9690.2|9692|9690.2|9686.6|9684.7|480
1590598200000|2020-05-27 16:50:00|9691.6|9690.1|9692.1|9690.6|9693.8|9691.8|9691.2|9689.2|385
1590598500000|2020-05-27 16:55:00|9692.2|9690.7|9689.9|9688.4|9694.6|9692.7|9689.5|9687.6|429
1590598800000|2020-05-27 17:00:00|9690|9688.5|9690.1|9688.6|9694.1|9691.8|9689.1|9687.2|568
1590599100000|2020-05-27 17:05:00|9690|9688.5|9689|9687.5|9690.5|9688.8|9688.4|9686.9|305
1590599400000|2020-05-27 17:10:00|9688.9|9687.4|9686.2|9684.7|9689.6|9687.8|9686|9684.3|401
1590599700000|2020-05-27 17:15:00|9686.3|9684.8|9685|9682.6|9686.3|9684.8|9684|9682.3|344
1590600000000|2020-05-27 17:20:00|9684.5|9683|9682.3|9680.8|9684.5|9683|9681.2|9679.4|357
1590600300000|2020-05-27 17:25:00|9682.2|9680.7|9682.4|9680|9682.9|9681|9680.6|9678.5|270
1590600600000|2020-05-27 17:30:00|9682.3|9679.9|9682.4|9680.9|9684.3|9682.8|9681.9|9679.9|314
1590600900000|2020-05-27 17:35:00|9682.5|9681|9680.3|9678.8|9684.1|9682.6|9680.3|9678.3|364
1590601200000|2020-05-27 17:40:00|9680.1|9678.6|9679.3|9677.8|9680.9|9679|9679.1|9677.2|356
1590601500000|2020-05-27 17:45:00|9679.4|9677.9|9679.2|9677.7|9680.5|9679|9678.2|9676.5|358
1590601800000|2020-05-27 17:50:00|9679.1|9677.6|9679.4|9677.9|9680.8|9678.7|9678.8|9677.3|218
1590602100000|2020-05-27 17:55:00|9679.3|9677.8|9680.1|9677.7|9681.1|9679.2|9679.3|9677.5|238
1590602400000|2020-05-27 18:00:00|9680|9677.6|9681|9679.5|9682.5|9680.5|9679.4|9677.5|273
1590602700000|2020-05-27 18:05:00|9681.3|9679.8|9682.1|9679.7|9684.3|9682.4|9681.3|9679.4|438
1590603000000|2020-05-27 18:10:00|9682|9679.6|9682.7|9680.3|9683.5|9681.6|9680.7|9678.8|423
1590603300000|2020-05-27 18:15:00|9682.8|9680.4|9684.4|9682.9|9684.7|9683|9681.6|9679.8|351
1590603600000|2020-05-27 18:20:00|9684.5|9683|9685.6|9684.1|9686.7|9684.9|9684.2|9682.3|360
1590603900000|2020-05-27 18:25:00|9685.8|9684.3|9686.5|9685|9686.9|9685|9685|9683.1|333
1590604200000|2020-05-27 18:30:00|9686.4|9684.9|9686.3|9684.8|9686.9|9685.2|9685.2|9683.7|261
1590604500000|2020-05-27 18:35:00|9686.4|9684.9|9686.6|9684.2|9687.9|9686|9685.9|9684|304
1590604800000|2020-05-27 18:40:00|9686.7|9684.3|9684.9|9683.4|9687.6|9685.6|9683.7|9681.7|287
1590605100000|2020-05-27 18:45:00|9684.8|9683.3|9686.8|9685.3|9687.7|9685.9|9684.3|9682.6|240
1590605400000|2020-05-27 18:50:00|9687.1|9685.6|9688.1|9686.6|9689.6|9687.7|9686.8|9685|273
1590605700000|2020-05-27 18:55:00|9688.2|9686.7|9689.5|9687.1|9689.7|9687.6|9687.4|9685.6|372
1590606000000|2020-05-27 19:00:00|9689.2|9687.7|9690.3|9688.8|9691.1|9689.2|9689.2|9687.2|290
1590606300000|2020-05-27 19:05:00|9690.2|9688.7|9689.8|9688.3|9691.5|9689.4|9689.3|9687.4|253
1590606600000|2020-05-27 19:10:00|9689.7|9688.2|9688.6|9686.2|9691.3|9689.2|9688.4|9686|287
1590606900000|2020-05-27 19:15:00|9688.7|9686.3|9688.5|9686.1|9689.7|9687.3|9688|9685.6|255
1590607200000|2020-05-27 19:20:00|9688.6|9686.2|9687.3|9685.8|9689.5|9687.1|9687.1|9685.2|226
1590607500000|2020-05-27 19:25:00|9687.4|9685.9|9687|9685.5|9690.5|9688.2|9687|9685|285
1590607800000|2020-05-27 19:30:00|9687.1|9684.6|9687.4|9685|9689.3|9687.1|9686.6|9684.6|255
1590608100000|2020-05-27 19:35:00|9687.3|9684.9|9683.5|9682|9687.7|9685.7|9683.4|9681.7|331
1590608400000|2020-05-27 19:40:00|9684|9681.6|9684.5|9682.1|9684.8|9682.8|9682.1|9680.2|438
1590608700000|2020-05-27 19:45:00|9684.6|9682.2|9681.3|9679.8|9685|9682.9|9681|9679.1|440
1590609000000|2020-05-27 19:50:00|9681.2|9679.7|9684.9|9683.4|9685.4|9683.6|9681.2|9679.3|387
1590609300000|2020-05-27 19:55:00|9685|9683.5|9687.4|9685.9|9688|9686|9684.1|9682.2|396
1590609600000|2020-05-27 20:00:00|9687.8|9685.4|9686.7|9684.3|9688.1|9685.9|9686.1|9684.1|316
1590609900000|2020-05-27 20:05:00|9686.9|9684.5|9687|9684.6|9687.5|9685.1|9686.3|9683.9|248
1590610200000|2020-05-27 20:10:00|9687.1|9684.7|9687.2|9684.8|9687.5|9685.4|9686.7|9684.5|146
1590610500000|2020-05-27 20:15:00|9687.5|9685.1|9687.7|9685.3|9689.3|9686.9|9687.2|9684.8|168
1590610800000|2020-05-27 20:20:00|9687.6|9685.2|9688.7|9686.3|9689.7|9687.4|9687.4|9685.2|108
1590611100000|2020-05-27 20:25:00|9688.6|9686.2|9687.6|9685.2|9689.9|9687.5|9687.4|9685|168
1590611400000|2020-05-27 20:30:00|9687.5|9685.1|9686.3|9683.9|9688|9685.6|9686.3|9683.9|238
1590611700000|2020-05-27 20:35:00|9686.5|9684.1|9687.1|9684.7|9687.3|9684.9|9684.6|9682.2|180
1590612000000|2020-05-27 20:40:00|9687.2|9684.8|9685.5|9683.1|9687.5|9685.1|9685.4|9683|202
1590612300000|2020-05-27 20:45:00|9685.6|9683.2|9684.1|9681.7|9685.9|9683.5|9683.9|9681.5|210
1590612600000|2020-05-27 20:50:00|9684|9681.6|9682.9|9680.5|9684.1|9681.7|9682.5|9680.3|202
1590612900000|2020-05-27 20:55:00|9683|9680.6|9683.5|9681.1|9685.3|9681.6|9682.2|9679.8|387
1590613200000|2020-05-27 21:00:00|9686.8|9681.8|9689.3|9684.3|9691.2|9686.2|9683.3|9679.3|72
1590613500000|2020-05-27 21:05:00|9687.5|9682.5|9688.9|9683.9|9690.8|9685.8|9687.5|9682.5|150
1590613800000|2020-05-27 21:10:00|9688.8|9683.8|9687.8|9682.8|9689.3|9684.3|9687|9682|145
1590614100000|2020-05-27 21:15:00|9687.2|9682.2|9686.5|9681.5|9687.9|9682.9|9686.1|9681.1|118
1590614400000|2020-05-27 21:20:00|9686.8|9681.8|9686|9681|9687.1|9682.1|9685|9680|265
1590614700000|2020-05-27 21:25:00|9686.1|9681.1|9687.3|9682.3|9687.7|9682.9|9684.9|9679.9|115
1590615000000|2020-05-27 21:30:00|9687.8|9682.8|9688|9683|9690.6|9685.6|9685.1|9680.1|280
1590615300000|2020-05-27 21:35:00|9687.9|9682.9|9686.9|9681.9|9689.3|9684.3|9686.6|9681.6|452
1590615600000|2020-05-27 21:40:00|9686.4|9681.4|9684.2|9679.2|9688.6|9683.6|9684.2|9679.2|234
1590615900000|2020-05-27 21:45:00|9684.6|9679.6|9684.3|9679.3|9685|9680|9683.3|9679|219
1590616200000|2020-05-27 21:50:00|9684.1|9679.1|9683.8|9679.3|9684.3|9680.4|9682.9|9678.6|279
1590616500000|2020-05-27 21:55:00|9683.7|9679.4|9683.6|9679.6|9684|9681.2|9682.6|9679.2|224
1590616800000|2020-05-27 22:00:00|9683.5|9679.5|9682.4|9679.6|9683.7|9680.6|9681.8|9679.1|296
1590617100000|2020-05-27 22:05:00|9682.5|9679.5|9682.6|9680.2|9682.6|9680.2|9681.7|9679.1|122
1590617400000|2020-05-27 22:10:00|9682.5|9680.1|9683|9680.6|9683.2|9680.8|9682.3|9679.9|90
1590617700000|2020-05-27 22:15:00|9682.9|9680.5|9683|9680.6|9683.4|9681|9682.8|9680.4|129
1590618000000|2020-05-27 22:20:00|9682.9|9680.5|9683.2|9680.8|9683.4|9680.8|9682.7|9680.3|86
1590618300000|2020-05-27 22:25:00|9683.1|9680.7|9683.2|9680.8|9683.3|9680.9|9682.7|9680.1|86
1590618600000|2020-05-27 22:30:00|9683.1|9680.7|9683|9680.6|9683.2|9680.8|9682.9|9680.5|73
1590618900000|2020-05-27 22:35:00|9682.9|9680.5|9683.3|9680.9|9683.3|9680.9|9682.8|9680.4|80
1590619200000|2020-05-27 22:40:00|9683.2|9680.8|9684.3|9681.9|9684.9|9682.5|9683.1|9680.7|95
1590619500000|2020-05-27 22:45:00|9684.2|9681.8|9683.9|9681.5|9684.5|9682.1|9683.7|9681.3|98
1590619800000|2020-05-27 22:50:00|9684|9681.6|9684.1|9681.7|9684.2|9681.8|9682.9|9680.5|108
1590620100000|2020-05-27 22:55:00|9684|9681.6|9682.9|9680.5|9684.1|9681.7|9682.7|9680.3|127
1590620400000|2020-05-27 23:00:00|9682.8|9680.4|9682.2|9679.8|9683.2|9680.8|9681.4|9679|249
1590620700000|2020-05-27 23:05:00|9682.3|9679.9|9679.9|9677.5|9682.3|9679.9|9679.8|9677.4|168
1590621000000|2020-05-27 23:10:00|9680|9677.6|9679.9|9677.5|9680.9|9678.5|9678.9|9676.5|205
1590621300000|2020-05-27 23:15:00|9680|9677.6|9680.5|9678.1|9680.5|9678.1|9679.4|9677|146
1590621600000|2020-05-27 23:20:00|9680.4|9678|9682.4|9680|9682.5|9680.1|9680.4|9678|137
1590621900000|2020-05-27 23:25:00|9681.5|9679.1|9681.3|9678.9|9681.7|9679.3|9680.6|9678.4|128
1590622200000|2020-05-27 23:30:00|9681.2|9678.8|9681.8|9679.4|9682.4|9680|9681.2|9678.8|231
1590622500000|2020-05-27 23:35:00|9681.9|9679.5|9682.9|9680.5|9683.3|9680.9|9681.4|9679|166
1590622800000|2020-05-27 23:40:00|9682.8|9680.4|9682.3|9679.9|9682.9|9680.5|9681.7|9679.3|169
1590623100000|2020-05-27 23:45:00|9682.2|9679.8|9683.1|9680.7|9683.2|9680.8|9682.1|9679.7|87
1590623400000|2020-05-27 23:50:00|9683.2|9680.8|9682.7|9680.3|9683.3|9680.9|9682.1|9679.7|111
1590623700000|2020-05-27 23:55:00|9682.4|9680|9681.8|9679.4|9683|9680.6|9681.2|9679.2|228
1590624000000|2020-05-28 00:00:00|9681.9|9679.5|9685|9682.6|9685.1|9682.9|9681.5|9679.4|260
1590624300000|2020-05-28 00:05:00|9684.3|9682.8|9684.8|9682.4|9685.6|9683.2|9683.4|9681.4|295
1590624600000|2020-05-28 00:10:00|9684.9|9682.5|9685.7|9683.3|9686.5|9684.1|9684.1|9681.8|223
1590624900000|2020-05-28 00:15:00|9685.6|9683.2|9686.2|9683.8|9686.3|9683.9|9685.5|9683.1|166
1590625200000|2020-05-28 00:20:00|9686.1|9683.7|9683.5|9681.1|9686.2|9683.8|9683.2|9680.8|216
1590625500000|2020-05-28 00:25:00|9683.8|9681.4|9683.1|9680.7|9685.1|9682.7|9683|9680.6|188
1590625800000|2020-05-28 00:30:00|9683|9680.6|9682.1|9679.7|9683.2|9680.8|9680.9|9678.7|245
1590626100000|2020-05-28 00:35:00|9682.2|9679.8|9682.3|9679.9|9682.6|9680.2|9680.5|9678.1|227
1590626400000|2020-05-28 00:40:00|9682.4|9680|9682.2|9679.8|9682.6|9680.2|9681.5|9679.1|237
1590626700000|2020-05-28 00:45:00|9682.1|9679.7|9682.6|9680.2|9683.1|9680.7|9681|9678.6|362
1590627000000|2020-05-28 00:50:00|9682.7|9680.3|9681|9678.6|9682.9|9680.8|9679.1|9677.2|612
1590627300000|2020-05-28 00:55:00|9680.7|9678.3|9684.1|9681.7|9685|9682.9|9680.1|9677.7|436
1590627600000|2020-05-28 01:00:00|9684.2|9681.8|9683.9|9681.5|9685.3|9683.4|9682.8|9680.8|375
1590627900000|2020-05-28 01:05:00|9683.8|9681.4|9683.4|9681|9684.9|9683|9682.8|9680.8|218
1590628200000|2020-05-28 01:10:00|9683.3|9680.9|9685.1|9682.7|9685.4|9683.3|9682.9|9680.9|342
1590628500000|2020-05-28 01:15:00|9685.2|9682.8|9684.9|9682.5|9686|9683.6|9683.9|9681.8|290
1590628800000|2020-05-28 01:20:00|9685|9682.6|9684.9|9682.5|9685.4|9683.2|9682.9|9680.9|438
1590629100000|2020-05-28 01:25:00|9685|9682.6|9683|9680.6|9685|9682.8|9682.4|9680|352
1590629400000|2020-05-28 01:30:00|9682.9|9680.5|9684.3|9681.9|9684.5|9682.5|9681.9|9679.6|389
1590629700000|2020-05-28 01:35:00|9684.4|9682|9684|9682.5|9685.2|9683.2|9683.6|9681.5|314
1590630000000|2020-05-28 01:40:00|9684.1|9682.6|9682.2|9679.8|9685.1|9683.1|9681.7|9679.7|349
1590630300000|2020-05-28 01:45:00|9682.3|9679.9|9678.8|9677.3|9682.4|9680.2|9678.5|9676.5|365
1590630600000|2020-05-28 01:50:00|9679.1|9676.7|9676.9|9674.5|9679.6|9677.3|9675.3|9672.9|444
1590630900000|2020-05-28 01:55:00|9677|9674.6|9679.5|9677.1|9679.6|9677.6|9676.3|9673.9|429
1590631200000|2020-05-28 02:00:00|9679.6|9677.2|9679.6|9677.2|9680.8|9678.4|9679|9676.8|298
1590631500000|2020-05-28 02:05:00|9679.8|9677.4|9680.1|9677.7|9680.9|9678.9|9679.1|9677.1|274
1590631800000|2020-05-28 02:10:00|9680|9677.6|9679.7|9677.3|9680.1|9678.2|9678.4|9676|253
1590632100000|2020-05-28 02:15:00|9679.6|9677.2|9681.4|9679|9682.7|9680.4|9679.6|9677.2|310
1590632400000|2020-05-28 02:20:00|9681.3|9678.9|9684|9681.6|9684.2|9681.8|9681.1|9678.8|276
1590632700000|2020-05-28 02:25:00|9684.1|9681.7|9684.6|9682.2|9684.7|9682.6|9683.5|9681.5|220
1590633000000|2020-05-28 02:30:00|9684.5|9682.1|9686.1|9683.7|9686.3|9684.3|9684.5|9682.1|272
1590633300000|2020-05-28 02:35:00|9686.2|9683.8|9687.8|9685.4|9689.2|9686.8|9684.9|9683|270
1590633600000|2020-05-28 02:40:00|9687.7|9685.3|9687.1|9684.7|9688.2|9685.8|9686|9683.7|262
1590633900000|2020-05-28 02:45:00|9687|9684.6|9686.5|9684.1|9687.6|9685.2|9685.6|9683.5|309
1590634200000|2020-05-28 02:50:00|9686.4|9684|9685.5|9684|9687.3|9684.9|9685.4|9683.4|261
1590634500000|2020-05-28 02:55:00|9685.4|9683.9|9684.6|9682.2|9686.1|9684|9683.3|9681.5|339
1590634800000|2020-05-28 03:00:00|9684.1|9682.6|9682.9|9680.5|9685.2|9683.3|9682.2|9680.3|346
1590635100000|2020-05-28 03:05:00|9683|9680.6|9684.7|9682.3|9685.2|9683.2|9682.3|9680.4|297
1590635400000|2020-05-28 03:10:00|9684.6|9682.2|9684.9|9682.5|9685.1|9682.7|9683.7|9681.7|226
1590635700000|2020-05-28 03:15:00|9685|9682.6|9684.7|9683.2|9685.4|9683.4|9683.9|9681.9|188
1590636000000|2020-05-28 03:20:00|9684.8|9683.3|9684.9|9682.5|9685.4|9683.6|9684.4|9682|172
1590636300000|2020-05-28 03:25:00|9684.8|9682.4|9685.3|9682.9|9685.3|9682.9|9683.3|9681.1|207
1590636600000|2020-05-28 03:30:00|9685.2|9682.8|9687.7|9685.3|9687.9|9686|9685|9682.6|291
1590636900000|2020-05-28 03:35:00|9687.8|9685.4|9685.8|9683.4|9688|9686.1|9685.2|9682.8|343
1590637200000|2020-05-28 03:40:00|9685.9|9683.5|9687.2|9684.8|9687.8|9685.7|9684.9|9682.6|280
1590637500000|2020-05-28 03:45:00|9687.3|9684.9|9684.7|9683.2|9687.3|9684.9|9684.5|9682.6|273
1590637800000|2020-05-28 03:50:00|9684.8|9683.3|9686.7|9684.3|9686.8|9685|9684.5|9682.6|299
1590638100000|2020-05-28 03:55:00|9686.6|9684.2|9685|9683.5|9687.3|9685.5|9684.8|9682.9|359
1590638400000|2020-05-28 04:00:00|9685.1|9683.6|9686.8|9684.4|9687|9685|9685|9682.9|362
1590638700000|2020-05-28 04:05:00|9686.7|9684.3|9686.6|9684.2|9687|9684.8|9685.1|9682.8|272
1590639000000|2020-05-28 04:10:00|9686.5|9684.1|9687.1|9684.7|9687.2|9685.3|9686.2|9683.8|248
1590639300000|2020-05-28 04:15:00|9687|9684.6|9688.2|9685.8|9688.2|9685.8|9686.3|9684.3|193
1590639600000|2020-05-28 04:20:00|9687.8|9686.3|9689|9686.6|9690|9687.8|9687.4|9685.3|362
1590639900000|2020-05-28 04:25:00|9688.9|9686.5|9688|9685.6|9689|9687.3|9686.8|9685|314
1590640200000|2020-05-28 04:30:00|9687.5|9686|9686.1|9683.7|9688.9|9687|9685.5|9683.5|320
1590640500000|2020-05-28 04:35:00|9686|9683.6|9686|9683.6|9686.9|9684.8|9685|9683.2|230
1590640800000|2020-05-28 04:40:00|9685.9|9683.5|9686.4|9684.9|9687.8|9685.9|9685.6|9683.4|288
1590641100000|2020-05-28 04:45:00|9686.3|9684.8|9686.8|9685.3|9687.7|9685.8|9685.7|9683.7|278
1590641400000|2020-05-28 04:50:00|9686.7|9685.2|9686.6|9684.2|9687|9685.3|9685.5|9683.6|184
1590641700000|2020-05-28 04:55:00|9686.2|9684.7|9688|9685.6|9688.5|9686.5|9685.7|9683.6|216
1590642000000|2020-05-28 05:00:00|9687.4|9685.9|9687.6|9685.2|9689.1|9687.2|9686.6|9684.7|339
1590642300000|2020-05-28 05:05:00|9687.7|9685.3|9686.1|9683.7|9687.7|9685.7|9685.1|9683.1|241
1590642600000|2020-05-28 05:10:00|9685.6|9684.1|9685.7|9683.3|9686.4|9684.4|9684.4|9682.5|276
1590642900000|2020-05-28 05:15:00|9685.8|9683.4|9685.9|9683.5|9686.4|9684.4|9684.9|9682.8|222
1590643200000|2020-05-28 05:20:00|9685.7|9683.3|9684.6|9683.1|9686.4|9684.3|9684.5|9682.6|216
1590643500000|2020-05-28 05:25:00|9685.1|9682.7|9685.2|9682.8|9686.1|9684.1|9684.3|9682.5|179
1590643800000|2020-05-28 05:30:00|9684.7|9683.2|9684.3|9682.8|9685.8|9683.7|9683.6|9681.7|295
1590644100000|2020-05-28 05:35:00|9684.8|9682.4|9682.8|9681.3|9684.8|9683.3|9682.3|9680.4|384
1590644400000|2020-05-28 05:40:00|9682.7|9681.2|9684.1|9682.6|9685.1|9683.1|9682.6|9680.7|272
1590644700000|2020-05-28 05:45:00|9684|9682.5|9683.9|9681.5|9684.7|9682.8|9682.6|9680.6|313
1590645000000|2020-05-28 05:50:00|9684|9681.6|9683|9681.5|9686.4|9684.3|9683|9680.9|278
1590645300000|2020-05-28 05:55:00|9683.5|9681.1|9685|9682.6|9685.3|9683.3|9682.9|9680.9|222
1590645600000|2020-05-28 06:00:00|9684.6|9682.2|9683.1|9681.6|9686|9684.1|9682.5|9680.9|441
1590645900000|2020-05-28 06:05:00|9683.2|9681.7|9683.2|9681.7|9685.8|9683.8|9683|9681.3|356
1590646200000|2020-05-28 06:10:00|9683.3|9681.8|9683.8|9682.3|9685.8|9683.9|9681.4|9679.7|441
1590646500000|2020-05-28 06:15:00|9683.9|9682.4|9681.4|9679|9684.9|9682.9|9680.6|9678.3|527
1590646800000|2020-05-28 06:20:00|9681.3|9678.9|9681.4|9679|9683.8|9681.7|9680.4|9678.5|488
1590647100000|2020-05-28 06:25:00|9681.5|9679.1|9680.3|9677.9|9682.2|9680.5|9678.1|9676.1|405
1590647400000|2020-05-28 06:30:00|9680.4|9678|9679.7|9678.2|9681.4|9679.4|9678.1|9676.1|413
1590647700000|2020-05-28 06:35:00|9679.9|9678.4|9680.3|9678.8|9683|9681.1|9679.7|9677.8|389
1590648000000|2020-05-28 06:40:00|9680.4|9678.9|9683.3|9680.9|9684.5|9682.4|9679.8|9678.3|319
1590648300000|2020-05-28 06:45:00|9683.4|9681|9682.4|9680.9|9684.4|9682.9|9681.1|9679.2|357
1590648600000|2020-05-28 06:50:00|9682.5|9681|9681.9|9680.4|9684.2|9682.7|9681.3|9679.2|361
1590648900000|2020-05-28 06:55:00|9682.6|9680.2|9682.3|9679.9|9683.1|9681.1|9678.8|9677.1|615
1590649200000|2020-05-28 07:00:00|9682.5|9680.1|9684.5|9683|9685.1|9683.2|9679.8|9677.8|589
1590649500000|2020-05-28 07:05:00|9684.4|9682.9|9688.4|9686.9|9689|9687.3|9683.3|9681.8|543
1590649800000|2020-05-28 07:10:00|9688.5|9687|9680.4|9678.9|9691.6|9689.7|9680.4|9678.8|795
1590650100000|2020-05-28 07:15:00|9680.5|9679|9684.8|9683.3|9685.4|9683.5|9680|9678.1|638
1590650400000|2020-05-28 07:20:00|9684.7|9683.2|9689.5|9687.1|9691.8|9690|9684.3|9682.5|759
1590650700000|2020-05-28 07:25:00|9689.6|9687.2|9691.5|9689.1|9692.5|9690.4|9687.7|9686|639
1590651000000|2020-05-28 07:30:00|9691.3|9689.8|9695.7|9694.2|9697.8|9695.4|9689.6|9687.9|612
1590651300000|2020-05-28 07:35:00|9695.8|9694.3|9698.6|9697.1|9699.9|9698.1|9692.9|9691.4|542
1590651600000|2020-05-28 07:40:00|9698.5|9697|9700.2|9698.7|9702.2|9700.3|9698.3|9696.5|533
1590651900000|2020-05-28 07:45:00|9700.4|9698.9|9703.4|9701.9|9705.7|9703.7|9700.2|9698.6|559
1590652200000|2020-05-28 07:50:00|9703.5|9702|9705|9702.6|9705.9|9704.4|9702.4|9700.4|632
1590652500000|2020-05-28 07:55:00|9705.1|9702.7|9701.2|9699.7|9705.1|9703|9700.1|9698.6|659
1590652800000|2020-05-28 08:00:00|9701.3|9699.8|9700.1|9697.7|9703.3|9700.9|9695.2|9693.5|743
1590653100000|2020-05-28 08:05:00|9699.7|9698.2|9702.1|9699.7|9702.2|9700.1|9699.2|9697.4|519
1590653400000|2020-05-28 08:10:00|9702.2|9699.8|9700.8|9699.3|9702.2|9700.2|9699.3|9697.4|438
1590653700000|2020-05-28 08:15:00|9701.3|9698.9|9701.7|9700.2|9703.7|9701.7|9699.4|9697.9|430
1590654000000|2020-05-28 08:20:00|9701.6|9700.1|9702.3|9700.8|9706.5|9704.5|9701|9699.2|606
1590654300000|2020-05-28 08:25:00|9702.4|9700.9|9705.2|9703.7|9705.9|9704.1|9702|9700.3|487
1590654600000|2020-05-28 08:30:00|9705.3|9703.8|9703|9700.6|9706.7|9704.9|9701.9|9699.7|469
1590654900000|2020-05-28 08:35:00|9702.9|9700.5|9704|9701.6|9705.1|9703.1|9701.7|9700.2|446
1590655200000|2020-05-28 08:40:00|9703.9|9701.5|9703.5|9702|9705.1|9703.1|9702.5|9700.8|518
1590655500000|2020-05-28 08:45:00|9703.6|9702.1|9699.6|9698.1|9704.5|9703|9699.1|9697.6|407
1590655800000|2020-05-28 08:50:00|9699.5|9698|9698.9|9697.4|9700.7|9698.9|9696.4|9694.6|407
1590656100000|2020-05-28 08:55:00|9698.8|9697.3|9698|9696.5|9699.1|9697.5|9696.3|9694.6|448
1590656400000|2020-05-28 09:00:00|9698.2|9695.8|9699|9697.5|9699.4|9697.9|9696.8|9694.9|532
1590656700000|2020-05-28 09:05:00|9699.1|9697.6|9698.4|9696.9|9699.1|9697.6|9696.1|9694.3|612
1590657000000|2020-05-28 09:10:00|9698.5|9697|9690|9688.5|9698.6|9697.1|9689.6|9688.1|539
1590657300000|2020-05-28 09:15:00|9689.9|9688.4|9693.3|9691.8|9694.6|9692.3|9688.3|9686.3|748
1590657600000|2020-05-28 09:20:00|9693.1|9691.6|9691.9|9689.5|9694|9692.2|9690.1|9688.5|590
1590657900000|2020-05-28 09:25:00|9691.6|9690.1|9691.2|9689.7|9692.3|9690.5|9688.1|9686.2|591
1590658200000|2020-05-28 09:30:00|9691.3|9689.8|9690.6|9689.1|9692.4|9690.6|9689.9|9688|598
1590658500000|2020-05-28 09:35:00|9690.7|9689.2|9692.1|9690.6|9694.7|9692.8|9690.5|9689|559
1590658800000|2020-05-28 09:40:00|9691.9|9690.4|9692.1|9690.6|9693.5|9691.8|9689.7|9688.1|605
1590659100000|2020-05-28 09:45:00|9692.2|9690.7|9695.5|9694|9695.7|9694.1|9690.1|9688.3|642
1590659400000|2020-05-28 09:50:00|9695.4|9693.9|9695.6|9694.1|9697.2|9695.7|9694.7|9693.2|516
1590659700000|2020-05-28 09:55:00|9695.5|9694|9691.6|9690.1|9696.1|9694.4|9691|9689.3|546
1590660000000|2020-05-28 10:00:00|9691.7|9690.2|9692.8|9691.3|9693.3|9691.6|9689.7|9688.1|480
1590660300000|2020-05-28 10:05:00|9692.6|9691.1|9701.8|9700.3|9705.7|9703.7|9691.9|9690|632
1590660600000|2020-05-28 10:10:00|9702|9700.5|9714.1|9711.7|9716|9714.1|9701.7|9700.2|839
1590660900000|2020-05-28 10:15:00|9714.2|9711.8|9717.3|9715.8|9718.3|9716.5|9713.3|9711.3|596
1590661200000|2020-05-28 10:20:00|9717.2|9715.7|9706.2|9703.8|9720.2|9718.6|9706.2|9703.8|568
1590661500000|2020-05-28 10:25:00|9706.3|9703.9|9701.6|9699.2|9706.4|9704|9700.5|9698.3|503
1590661800000|2020-05-28 10:30:00|9701.5|9699.1|9700.4|9698|9704|9702.1|9699.5|9698|406
1590662100000|2020-05-28 10:35:00|9700.2|9698.7|9701.6|9700.1|9702.1|9700.4|9699.8|9698.3|286
1590662400000|2020-05-28 10:40:00|9701.5|9700|9699.6|9698.1|9702.4|9700.9|9697.4|9695.9|387
1590662700000|2020-05-28 10:45:00|9699.7|9698.2|9700.9|9699.4|9701.5|9700|9697.2|9695.7|502
1590663000000|2020-05-28 10:50:00|9700.8|9699.3|9707.4|9705|9707.4|9705.5|9700.6|9698.8|413
1590663300000|2020-05-28 10:55:00|9706.9|9705.4|9706.7|9704.3|9708|9706.1|9705.3|9703|458
1590663600000|2020-05-28 11:00:00|9706.8|9704.4|9705.3|9703.8|9706.9|9705.4|9704|9702.1|415
1590663900000|2020-05-28 11:05:00|9705.2|9703.7|9700|9697.6|9706.3|9704.3|9697.6|9695.5|432
1590664200000|2020-05-28 11:10:00|9700.1|9697.7|9700.1|9697.7|9704.5|9702.5|9699.5|9697.6|393
1590664500000|2020-05-28 11:15:00|9700.2|9697.8|9702.3|9700.8|9702.8|9700.8|9697.5|9695.6|394
1590664800000|2020-05-28 11:20:00|9702.4|9700.9|9700.7|9698.3|9702.5|9701|9699.2|9697.3|378
1590665100000|2020-05-28 11:25:00|9700.6|9698.2|9698.8|9697.3|9700.8|9698.8|9697.2|9695.4|394
1590665400000|2020-05-28 11:30:00|9698.5|9697|9701|9698.6|9701|9699.1|9698|9696.5|447
1590665700000|2020-05-28 11:35:00|9700.9|9698.5|9697.8|9696.3|9701.2|9699.4|9697.3|9695.5|540
1590666000000|2020-05-28 11:40:00|9697.9|9696.4|9697.7|9696.2|9699.9|9698|9696.2|9694.6|550
1590666300000|2020-05-28 11:45:00|9697.6|9696.1|9699|9697.5|9702.9|9700.8|9697.2|9695.5|466
1590666600000|2020-05-28 11:50:00|9698.9|9697.4|9701.8|9700.3|9702|9700.3|9697|9695.3|439
1590666900000|2020-05-28 11:55:00|9701.7|9700.2|9702.7|9700.3|9703|9701|9700.7|9698.8|461
1590667200000|2020-05-28 12:00:00|9702.6|9700.2|9701.8|9699.4|9703|9701|9700|9698.1|473
1590667500000|2020-05-28 12:05:00|9701.9|9699.5|9700|9697.6|9704.3|9702.1|9698.7|9696.8|535
1590667800000|2020-05-28 12:10:00|9699.7|9698.2|9698.7|9697.2|9700.5|9698.5|9697.7|9695.9|472
1590668100000|2020-05-28 12:15:00|9698.6|9697.1|9704.6|9703.1|9704.9|9703.1|9698.1|9696|577
1590668400000|2020-05-28 12:20:00|9704.4|9702.9|9702.7|9701.2|9705.7|9704.2|9701.6|9699.7|515
1590668700000|2020-05-28 12:25:00|9702.8|9701.3|9703.5|9701.1|9705.7|9703.8|9702.8|9701.1|421
1590669000000|2020-05-28 12:30:00|9703|9700.1|9700.7|9698.3|9706.1|9704.4|9699.5|9697.5|760
1590669300000|2020-05-28 12:35:00|9700.5|9698.1|9696.2|9694.7|9700.5|9698.1|9694.3|9692.4|771
1590669600000|2020-05-28 12:40:00|9696.1|9694.6|9696.7|9694.3|9699.1|9697.2|9692.7|9690.3|774
1590669900000|2020-05-28 12:45:00|9696.6|9694.2|9687.9|9685.5|9696.7|9694.4|9685.7|9683.5|753
1590670200000|2020-05-28 12:50:00|9687.8|9685.4|9694.5|9692.1|9695.3|9693.4|9686.2|9683.9|779
1590670500000|2020-05-28 12:55:00|9694.3|9691.9|9694.6|9693.1|9695.9|9694.1|9693|9691|619
1590670800000|2020-05-28 13:00:00|9694.7|9693.2|9693.3|9690.9|9697.1|9695.1|9692.5|9690.8|855
1590671100000|2020-05-28 13:05:00|9693.2|9690.8|9691.9|9690.4|9693.9|9692.1|9690.2|9688.3|596
1590671400000|2020-05-28 13:10:00|9692|9690.5|9687.4|9685|9692.6|9690.9|9683.9|9681.7|894
1590671700000|2020-05-28 13:15:00|9686.9|9685.4|9689.4|9687.9|9691.6|9689.4|9686.9|9685.1|872
1590672000000|2020-05-28 13:20:00|9689.5|9688|9691.7|9690.2|9694.4|9692|9689.1|9687.3|757
1590672300000|2020-05-28 13:25:00|9691.6|9690.1|9688.5|9687|9692.2|9690.7|9688.2|9686.7|671
1590672600000|2020-05-28 13:30:00|9688.3|9686.8|9686.6|9685.1|9690.7|9689|9686.6|9684.6|935
1590672900000|2020-05-28 13:35:00|9687.1|9684.7|9687.4|9685.9|9689.4|9687.5|9685.5|9683.6|759
1590673200000|2020-05-28 13:40:00|9687.5|9686|9688|9685.6|9692.3|9689.9|9686.9|9684.8|792
1590673500000|2020-05-28 13:45:00|9687.9|9685.5|9684.8|9683.3|9689.5|9687.5|9684.1|9682.4|725
1590673800000|2020-05-28 13:50:00|9684.7|9683.2|9683.9|9681.5|9685.9|9684.1|9683|9681.2|763
1590674100000|2020-05-28 13:55:00|9683.8|9681.4|9682.7|9680.3|9686.2|9683.8|9679.9|9678.1|667
1590674400000|2020-05-28 14:00:00|9682.5|9680.1|9682.7|9680.3|9686.4|9684.5|9681.7|9679.8|792
1590674700000|2020-05-28 14:05:00|9682.1|9680.6|9683.9|9681.5|9684.6|9682.7|9678.9|9677.1|834
1590675000000|2020-05-28 14:10:00|9683.8|9681.4|9678.1|9676.6|9684|9682|9678|9676.2|672
1590675300000|2020-05-28 14:15:00|9678.2|9676.7|9674|9671.6|9678.6|9676.7|9672.3|9670.4|857
1590675600000|2020-05-28 14:20:00|9674.1|9671.7|9670.8|9669.3|9674.6|9672.7|9669.1|9667.2|575
1590675900000|2020-05-28 14:25:00|9670.7|9669.2|9667.4|9665.9|9671.4|9669.6|9664.5|9662.7|711
1590676200000|2020-05-28 14:30:00|9667.3|9665.8|9667.6|9666.1|9671.8|9670.3|9667|9665|550
1590676500000|2020-05-28 14:35:00|9667.7|9666.2|9670.8|9669.3|9672.5|9671|9666.1|9664.5|684
1590676800000|2020-05-28 14:40:00|9670.7|9669.2|9668.6|9666.2|9672.6|9671.1|9667|9665|622
1590677100000|2020-05-28 14:45:00|9668.8|9666.4|9663|9661.5|9669.6|9668.1|9662.1|9660.2|828
1590677400000|2020-05-28 14:50:00|9662.9|9661.4|9655.5|9653.1|9664.3|9662.6|9655.3|9652.9|727
1590677700000|2020-05-28 14:55:00|9655.4|9653|9656.5|9654.1|9661.2|9659.2|9652.3|9650.3|879
1590678000000|2020-05-28 15:00:00|9656.6|9654.2|9663.4|9661.9|9666|9663.6|9654.2|9652.3|910
1590678300000|2020-05-28 15:05:00|9663.1|9661.6|9660.8|9659.3|9663.3|9661.6|9658.9|9656.9|660
1590678600000|2020-05-28 15:10:00|9660.7|9659.2|9651.2|9649.7|9661.4|9659.4|9651|9649|552
1590678900000|2020-05-28 15:15:00|9651.1|9649.6|9649.5|9647.1|9653.6|9651.8|9648.5|9646.7|631
1590679200000|2020-05-28 15:20:00|9649.7|9647.3|9655.8|9654.3|9656.6|9654.8|9648.7|9647|587
1590679500000|2020-05-28 15:25:00|9655.7|9654.2|9653.4|9651|9655.8|9654.3|9651.7|9649.8|538
1590679800000|2020-05-28 15:30:00|9653.3|9650.9|9656.6|9654.2|9656.7|9654.6|9651.2|9649.1|648
1590680100000|2020-05-28 15:35:00|9656.5|9654.1|9655.6|9654.1|9657.3|9655.3|9654.5|9652.7|551
1590680400000|2020-05-28 15:40:00|9655.7|9654.2|9647.3|9645.8|9656.6|9654.3|9647.3|9645.6|593
1590680700000|2020-05-28 15:45:00|9647.4|9645.9|9645.9|9643.5|9649|9646.9|9643.5|9641.1|634
1590681000000|2020-05-28 15:50:00|9646|9643.6|9644.6|9642.2|9646.9|9644.8|9643.1|9641.3|490
1590681300000|2020-05-28 15:55:00|9644.7|9642.3|9643.1|9641.6|9645|9643.5|9642.7|9640.9|510
1590681600000|2020-05-28 16:00:00|9643.2|9641.7|9643.8|9642.3|9645.4|9643.5|9641.9|9639.9|663
1590681900000|2020-05-28 16:05:00|9644|9642.5|9645.3|9642.9|9646.5|9644.7|9644|9642|503
1590682200000|2020-05-28 16:10:00|9645.2|9642.8|9643.7|9642.2|9645.3|9643.4|9642.7|9640.9|399
1590682500000|2020-05-28 16:15:00|9643.6|9642.1|9643.3|9641.8|9644.9|9643|9642.6|9640.9|340
1590682800000|2020-05-28 16:20:00|9643.8|9641.4|9642.3|9640.8|9644.1|9642|9641|9639.2|386
1590683100000|2020-05-28 16:25:00|9642.2|9640.7|9641.3|9639.8|9642.9|9641|9641.1|9639.6|317
1590683400000|2020-05-28 16:30:00|9641.4|9639.9|9636.9|9634.5|9641.4|9639.9|9636.3|9634.4|433
1590683700000|2020-05-28 16:35:00|9637|9634.6|9637.1|9635.6|9637.9|9636|9636.4|9634.5|247
1590684000000|2020-05-28 16:40:00|9637.2|9635.7|9638|9635.6|9638.9|9637.1|9636.5|9634.9|345
1590684300000|2020-05-28 16:45:00|9638.1|9635.7|9636.9|9635.4|9638.6|9636.6|9635.7|9633.6|365
1590684600000|2020-05-28 16:50:00|9637|9635.5|9640|9638.5|9640.4|9638.6|9636.6|9634.7|425
1590684900000|2020-05-28 16:55:00|9640.1|9638.6|9637.1|9635.6|9640.1|9638.6|9636.5|9634.5|536
1590685200000|2020-05-28 17:00:00|9637.2|9635.7|9634.3|9632.8|9639|9637.3|9634.1|9632.1|480
1590685500000|2020-05-28 17:05:00|9634.4|9632.9|9634.4|9632.9|9635.8|9633.9|9633.8|9632|397
1590685800000|2020-05-28 17:10:00|9634.3|9632.8|9632.7|9631.2|9635.2|9633.3|9632.1|9630.2|341
1590686100000|2020-05-28 17:15:00|9632.8|9631.3|9635.3|9633.8|9635.8|9633.9|9631.2|9629.6|384
1590686400000|2020-05-28 17:20:00|9635.2|9633.7|9639.2|9637.7|9639.3|9637.8|9634.4|9632.6|388
1590686700000|2020-05-28 17:25:00|9639.3|9637.8|9641.8|9640.3|9642.4|9640.5|9638.7|9636.7|355
1590687000000|2020-05-28 17:30:00|9641.7|9640.2|9644.1|9642.6|9644.1|9642.6|9639.4|9637.5|411
1590687300000|2020-05-28 17:35:00|9643.8|9642.3|9642.1|9640.6|9644.1|9642.4|9639.9|9638.3|317
1590687600000|2020-05-28 17:40:00|9642.2|9640.7|9644.4|9642.9|9644.9|9643.1|9642.1|9640.2|342
1590687900000|2020-05-28 17:45:00|9644.1|9642.6|9646.7|9645.2|9647.8|9645.9|9642.1|9640|483
1590688200000|2020-05-28 17:50:00|9646.6|9645.1|9643.6|9642.1|9647.2|9645.5|9643.5|9641.6|299
1590688500000|2020-05-28 17:55:00|9644.1|9641.7|9642.5|9640.1|9644.4|9642.6|9641.4|9639.5|342
1590688800000|2020-05-28 18:00:00|9642.6|9640.2|9640.1|9638.6|9642.6|9640.5|9640.1|9638.6|312
1590689100000|2020-05-28 18:05:00|9640.2|9638.7|9640.3|9637.9|9640.6|9638.7|9639.1|9637.3|271
1590689400000|2020-05-28 18:10:00|9640.2|9637.8|9642|9640.5|9642.5|9640.5|9639.5|9637.8|294
1590689700000|2020-05-28 18:15:00|9642.1|9640.6|9642.6|9640.2|9644.1|9641.7|9640.4|9638.2|299
1590690000000|2020-05-28 18:20:00|9642.5|9640.1|9640.6|9638.2|9642.5|9640.3|9639.2|9637.3|245
1590690300000|2020-05-28 18:25:00|9640.8|9638.4|9639.8|9638.3|9641.7|9639.6|9639.5|9637.7|266
1590690600000|2020-05-28 18:30:00|9639.9|9638.4|9639.3|9637.8|9640.6|9638.7|9637.5|9636|251
1590690900000|2020-05-28 18:35:00|9639.4|9637.9|9636.1|9634.6|9639.8|9637.9|9635.5|9633.3|292
1590691200000|2020-05-28 18:40:00|9636|9634.5|9636.1|9634.6|9636.9|9635.2|9635.2|9633.6|247
1590691500000|2020-05-28 18:45:00|9636.5|9634.1|9636.8|9635.3|9638.7|9636.5|9635.5|9633.7|238
1590691800000|2020-05-28 18:50:00|9637|9635.5|9636.2|9634.7|9637.5|9635.5|9633.8|9632|307
1590692100000|2020-05-28 18:55:00|9636.3|9634.8|9634.9|9632.5|9637.6|9636|9634.2|9632.3|365
1590692400000|2020-05-28 19:00:00|9635|9632.6|9634.9|9632.5|9637|9635.1|9632.8|9631.2|370
1590692700000|2020-05-28 19:05:00|9634.8|9632.4|9634.3|9632.8|9635.5|9633.9|9633.1|9631.5|320
1590693000000|2020-05-28 19:10:00|9634.5|9633|9632.6|9630.2|9635.2|9633.3|9632.2|9630.2|286
1590693300000|2020-05-28 19:15:00|9632.3|9630.8|9639.1|9637.6|9640.4|9638.7|9631.8|9630.1|572
1590693600000|2020-05-28 19:20:00|9639.4|9637|9639.7|9637.3|9640.6|9638.7|9637.9|9636|636
1590693900000|2020-05-28 19:25:00|9639.8|9637.4|9641.9|9639.5|9642.5|9640.4|9638.5|9636.6|489
1590694200000|2020-05-28 19:30:00|9641.8|9639.4|9642|9639.6|9645.4|9643.4|9641|9638.8|680
1590694500000|2020-05-28 19:35:00|9641.5|9640|9640.6|9638.2|9644.3|9642|9640.3|9638.2|460
1590694800000|2020-05-28 19:40:00|9640.7|9638.3|9642.9|9641.4|9643.4|9641.4|9640.5|9638.2|367
1590695100000|2020-05-28 19:45:00|9643.3|9640.9|9644.5|9643|9646.4|9644.6|9642.2|9640.2|502
1590695400000|2020-05-28 19:50:00|9645.1|9642.7|9646.1|9643.7|9646.1|9644.3|9643.1|9641.4|482
1590695700000|2020-05-28 19:55:00|9645.7|9644.2|9644.6|9643.1|9645.9|9644.2|9641.7|9639.8|436
1590696000000|2020-05-28 20:00:00|9645.1|9642.7|9645.1|9642.7|9645.7|9643.8|9643.8|9641.8|276
1590696300000|2020-05-28 20:05:00|9645|9642.6|9644.9|9642.5|9645.2|9643|9643.3|9641.1|193
1590696600000|2020-05-28 20:10:00|9644.7|9642.3|9643.6|9641.2|9644.8|9642.4|9642.9|9640.8|119
1590696900000|2020-05-28 20:15:00|9643.7|9641.3|9643.5|9641.1|9643.9|9641.7|9642.7|9640.6|121
1590697200000|2020-05-28 20:20:00|9643.4|9641|9641.6|9639.2|9643.4|9641|9640.7|9638.3|124
1590697500000|2020-05-28 20:25:00|9641.7|9639.3|9643.6|9641.2|9643.7|9641.3|9641.2|9639.1|146
1590697800000|2020-05-28 20:30:00|9643.5|9641.1|9644.2|9641.8|9644.4|9642|9643.5|9641.1|142
1590698100000|2020-05-28 20:35:00|9644.1|9641.7|9641.7|9639.3|9644.2|9641.8|9641.6|9639.2|142
1590698400000|2020-05-28 20:40:00|9641.8|9639.4|9641.9|9639.5|9642.2|9639.8|9640.6|9638.2|140
1590698700000|2020-05-28 20:45:00|9642|9639.6|9640.7|9638.3|9642.6|9640.2|9640.7|9638.3|209
1590699000000|2020-05-28 20:50:00|9640.8|9638.4|9640.5|9638.1|9641.8|9639.4|9640.3|9637.9|253
1590699300000|2020-05-28 20:55:00|9640.4|9638|9643|9640.6|9644.1|9640.9|9640.3|9637.9|318
1590699600000|2020-05-28 21:00:00|9644.6|9639.6|9645.8|9640.8|9648.3|9643.9|9643|9639|45
1590699900000|2020-05-28 21:05:00|9646.1|9641.1|9645.3|9640.3|9647.7|9642.7|9645.1|9640.1|123
1590700200000|2020-05-28 21:10:00|9645.4|9640.4|9647|9642|9649.4|9644.4|9642.7|9637.7|191
1590700500000|2020-05-28 21:15:00|9646.9|9641.9|9644.2|9639.2|9647.3|9642.3|9643.2|9638.2|188
1590700800000|2020-05-28 21:20:00|9644.1|9639.1|9647.6|9642.6|9649.1|9644.1|9642.2|9637.2|144
1590701100000|2020-05-28 21:25:00|9648|9643|9647.3|9642.3|9648.9|9643.9|9641.7|9636.7|199
1590701400000|2020-05-28 21:30:00|9648|9643|9641.3|9636.3|9648|9643|9640.4|9635.4|351
1590701700000|2020-05-28 21:35:00|9640.8|9635.8|9642.6|9637.6|9647.1|9642.1|9640.2|9635.2|287
1590702000000|2020-05-28 21:40:00|9642.4|9637.4|9643.2|9638.2|9646.9|9641.9|9641.5|9636.5|306
1590702300000|2020-05-28 21:45:00|9643.4|9638.4|9639|9634|9645|9640|9638.8|9633.8|346
1590702600000|2020-05-28 21:50:00|9639.2|9634.2|9642.2|9637.2|9642.3|9637.3|9637.4|9632.4|300
1590702900000|2020-05-28 21:55:00|9641.6|9636.6|9641.4|9636.4|9642.5|9637.5|9640.6|9635.6|249
1590703200000|2020-05-28 22:00:00|9641.3|9636.3|9642.5|9637.5|9643.9|9638.9|9639.8|9634.8|698
1590703500000|2020-05-28 22:05:00|9642.2|9637.4|9643.4|9639.1|9644.1|9639.6|9642|9637.2|678
1590703800000|2020-05-28 22:10:00|9643.6|9639|9642.3|9639.5|9644|9639.8|9641.9|9638.1|314
1590704100000|2020-05-28 22:15:00|9642.4|9639.7|9641.4|9639|9642.5|9639.8|9641.2|9638.5|167
1590704400000|2020-05-28 22:20:00|9641.5|9639.1|9641.4|9639|9642.1|9639.7|9641.1|9638.7|115
1590704700000|2020-05-28 22:25:00|9641.5|9639.1|9642.5|9640.1|9642.7|9640.2|9641.3|9638.9|191
1590705000000|2020-05-28 22:30:00|9642.4|9640|9643.8|9641.4|9644.5|9642.1|9641.4|9639|203
1590705300000|2020-05-28 22:35:00|9643.7|9641.3|9643.7|9641.3|9644.4|9642|9643|9640.6|180
1590705600000|2020-05-28 22:40:00|9643.8|9641.4|9644.2|9641.8|9644.2|9641.8|9642.8|9640.4|104
1590705900000|2020-05-28 22:45:00|9644.1|9641.7|9644.1|9641.7|9644.6|9642.2|9643.3|9640.9|138
1590706200000|2020-05-28 22:50:00|9644|9641.6|9645.1|9642.7|9645.9|9643.5|9643.9|9641.5|145
1590706500000|2020-05-28 22:55:00|9645.2|9642.8|9645.6|9643.2|9645.8|9643.4|9644.9|9642.5|108
1590706800000|2020-05-28 23:00:00|9645|9643.5|9645.8|9643.4|9647.1|9644.7|9644.4|9642|187
1590707100000|2020-05-28 23:05:00|9645.7|9643.3|9644.5|9642.1|9645.8|9643.4|9644.4|9642|170
1590707400000|2020-05-28 23:10:00|9644.4|9642|9644.6|9642.2|9644.7|9642.3|9643.9|9641.5|117
1590707700000|2020-05-28 23:15:00|9644.7|9642.3|9644.4|9642|9645.2|9642.8|9644|9641.6|155
1590708000000|2020-05-28 23:20:00|9644.3|9641.9|9645.6|9643.2|9646|9643.6|9644.1|9641.7|150
1590708300000|2020-05-28 23:25:00|9645.5|9643.1|9645.9|9643.5|9646.1|9643.7|9644.9|9642.5|129
1590708600000|2020-05-28 23:30:00|9645.8|9643.4|9645.1|9642.7|9646.3|9643.9|9644.9|9642.5|156
1590708900000|2020-05-28 23:35:00|9645.2|9642.8|9645.3|9642.9|9645.5|9643.1|9644.8|9642.4|139
1590709200000|2020-05-28 23:40:00|9645.4|9643|9646|9643.6|9646.7|9644.3|9645.3|9642.9|147
1590709500000|2020-05-28 23:45:00|9646.1|9643.7|9645.1|9642.7|9646.1|9643.7|9644.7|9642.3|108
1590709800000|2020-05-28 23:50:00|9645.2|9642.8|9645.1|9642.7|9645.2|9642.8|9644.7|9642.3|125
1590710100000|2020-05-28 23:55:00|9645|9642.6|9644.1|9641.7|9645.2|9642.8|9642.6|9640.2|279
1590710400000|2020-05-29 00:00:00|9644.3|9641.9|9646.2|9643.8|9647.2|9644.8|9643.7|9641.3|268
1590710700000|2020-05-29 00:05:00|9646.1|9643.7|9643.9|9641.5|9646.9|9644.5|9643.8|9641.4|246
1590711000000|2020-05-29 00:10:00|9644|9641.6|9646.5|9644.1|9646.5|9644.1|9643.8|9641.4|292
1590711300000|2020-05-29 00:15:00|9646.2|9643.8|9646.9|9644.5|9648.8|9646.4|9645.8|9643.4|346
1590711600000|2020-05-29 00:20:00|9646.8|9644.4|9643.1|9640.7|9647|9644.6|9642.3|9639.9|339
1590711900000|2020-05-29 00:25:00|9643|9640.6|9641.2|9638.8|9643.2|9640.8|9640.5|9638.1|261
1590712200000|2020-05-29 00:30:00|9641.1|9638.7|9641.5|9639.1|9641.8|9639.4|9640.2|9637.8|227
1590712500000|2020-05-29 00:35:00|9641.4|9639|9641.8|9639.4|9642.1|9639.7|9640.4|9638|279
1590712800000|2020-05-29 00:40:00|9641.6|9639.2|9642.3|9639.9|9643.2|9640.8|9641.1|9638.7|312
1590713100000|2020-05-29 00:45:00|9642.2|9639.8|9641.9|9639.5|9643.2|9640.8|9640.7|9638.3|254
1590713400000|2020-05-29 00:50:00|9641.7|9639.3|9641.6|9639.2|9643.7|9641.3|9640.7|9638.3|336
1590713700000|2020-05-29 00:55:00|9641.5|9639.1|9640.4|9638|9643|9640.6|9639.6|9637.2|609
1590714000000|2020-05-29 01:00:00|9640.3|9637.9|9637.4|9635|9640.4|9638|9636.5|9634.1|400
1590714300000|2020-05-29 01:05:00|9637.3|9634.9|9638.3|9635.9|9638.6|9636.2|9636.8|9634.4|248
1590714600000|2020-05-29 01:10:00|9638.4|9636|9640.7|9638.3|9641|9638.6|9638.3|9635.9|307
1590714900000|2020-05-29 01:15:00|9640.5|9638.1|9640.1|9637.7|9640.8|9638.4|9638.6|9636.2|398
1590715200000|2020-05-29 01:20:00|9640|9637.6|9638.5|9636.1|9640.2|9637.8|9638.4|9636|320
1590715500000|2020-05-29 01:25:00|9638.4|9636|9637.4|9635|9639.2|9637|9637.3|9634.9|246
1590715800000|2020-05-29 01:30:00|9637.5|9635.1|9637.9|9635.5|9637.9|9635.5|9635.9|9633.5|208
1590716100000|2020-05-29 01:35:00|9637.8|9635.4|9634.9|9632.5|9638.2|9635.8|9634.7|9632.3|184
1590716400000|2020-05-29 01:40:00|9635|9632.6|9634.6|9632.2|9635|9632.6|9633.3|9630.9|270
1590716700000|2020-05-29 01:45:00|9634.5|9632.1|9631.9|9629.5|9634.5|9632.1|9631.7|9629.3|295
1590717000000|2020-05-29 01:50:00|9631.8|9629.4|9633.9|9631.5|9634.7|9632.3|9631.1|9629.1|251
1590717300000|2020-05-29 01:55:00|9634|9631.6|9632.8|9630.4|9635|9632.6|9632.3|9629.9|269
1590717600000|2020-05-29 02:00:00|9632.9|9630.5|9635.6|9633.2|9635.7|9633.3|9631.8|9629.4|319
1590717900000|2020-05-29 02:05:00|9635.7|9633.3|9635.9|9633.5|9636|9633.6|9634.9|9632.5|258
1590718200000|2020-05-29 02:10:00|9635.8|9633.4|9636.5|9634.1|9637.5|9635.1|9634.9|9632.5|241
1590718500000|2020-05-29 02:15:00|9636.6|9634.2|9634.1|9631.7|9636.6|9634.2|9633.9|9631.5|206
1590718800000|2020-05-29 02:20:00|9634.2|9631.8|9635.4|9633|9635.6|9633.2|9633.9|9631.5|252
1590719100000|2020-05-29 02:25:00|9635.3|9632.9|9634.2|9631.8|9635.5|9633.1|9634|9631.6|169
1590719400000|2020-05-29 02:30:00|9634.1|9631.7|9635.4|9633|9635.9|9633.5|9634|9631.6|304
1590719700000|2020-05-29 02:35:00|9635.5|9633.1|9634.1|9631.7|9636.1|9633.7|9633.9|9631.5|255
1590720000000|2020-05-29 02:40:00|9634.2|9631.8|9633.8|9631.4|9635|9632.6|9633.8|9631.4|270
1590720300000|2020-05-29 02:45:00|9634|9631.6|9633.8|9631.4|9635|9632.6|9633.7|9631.3|180
1590720600000|2020-05-29 02:50:00|9633.7|9631.3|9633.6|9631.2|9634.6|9632.2|9633.3|9630.9|201
1590720900000|2020-05-29 02:55:00|9633.7|9631.3|9633.3|9630.9|9634|9631.9|9632.7|9630.6|282
1590721200000|2020-05-29 03:00:00|9633.4|9631|9634|9631.6|9634.1|9632|9632.5|9630.5|230
1590721500000|2020-05-29 03:05:00|9634.1|9631.7|9634.7|9633.2|9635.6|9633.4|9633.5|9631.5|246
1590721800000|2020-05-29 03:10:00|9634.6|9633.1|9634.7|9632.3|9635.2|9633.3|9633|9631|198
1590722100000|2020-05-29 03:15:00|9634.8|9632.4|9634.7|9632.3|9635.4|9633.4|9633.7|9631.8|178
1590722400000|2020-05-29 03:20:00|9634.8|9632.4|9633.6|9631.2|9634.8|9632.6|9633.4|9631.1|186
1590722700000|2020-05-29 03:25:00|9633|9631.5|9633.7|9631.3|9634|9631.8|9632.7|9630.7|131
1590723000000|2020-05-29 03:30:00|9633.8|9631.4|9633.5|9631.1|9634.1|9631.8|9632.5|9630.5|129
1590723300000|2020-05-29 03:35:00|9633.6|9631.2|9633|9630.6|9633.6|9631.3|9632.3|9630.4|127
1590723600000|2020-05-29 03:40:00|9633.1|9630.7|9632|9630.5|9633.1|9630.9|9631.9|9630|135
1590723900000|2020-05-29 03:45:00|9631.9|9630.4|9632.1|9630.6|9633|9630.7|9631.8|9629.9|132
1590724200000|2020-05-29 03:50:00|9632.2|9630.7|9632.7|9630.3|9633.5|9631.2|9632.1|9630.1|100
1590724500000|2020-05-29 03:55:00|9632.8|9630.4|9633|9630.6|9633|9630.6|9631.6|9629.5|164
1590724800000|2020-05-29 04:00:00|9632.9|9630.5|9632.4|9630|9633|9630.6|9631.3|9629.2|187
1590725100000|2020-05-29 04:05:00|9632.3|9629.9|9632.4|9630.9|9632.9|9630.9|9631.1|9629.1|146
1590725400000|2020-05-29 04:10:00|9632.3|9630.8|9631.7|9629.3|9633|9630.9|9631|9629|197
1590725700000|2020-05-29 04:15:00|9631.8|9629.4|9630|9628.5|9632|9629.7|9630|9627.9|226
1590726000000|2020-05-29 04:20:00|9629.9|9628.4|9630.7|9628.3|9631|9628.9|9629.9|9627.7|241
1590726300000|2020-05-29 04:25:00|9630.8|9628.4|9630.9|9628.5|9631.1|9629.2|9630.2|9628.1|143
1590726600000|2020-05-29 04:30:00|9631|9628.6|9630.3|9627.9|9631|9629|9629.3|9627.3|142
1590726900000|2020-05-29 04:35:00|9630.5|9628.1|9630.7|9628.3|9631.2|9629.1|9630|9627.9|237
1590727200000|2020-05-29 04:40:00|9630.8|9628.4|9631|9628.6|9631.2|9629.3|9630.2|9628.1|149
1590727500000|2020-05-29 04:45:00|9630.9|9628.5|9628.4|9626|9631|9628.9|9627.9|9625.5|201
1590727800000|2020-05-29 04:50:00|9627.7|9626.2|9627.8|9625.4|9628.4|9626.3|9627.2|9625.1|233
1590728100000|2020-05-29 04:55:00|9627.9|9625.5|9626.7|9624.3|9627.9|9625.5|9625.3|9623.3|270
1590728400000|2020-05-29 05:00:00|9626.8|9624.4|9627.6|9625.2|9628.7|9627|9626.5|9624.4|261
1590728700000|2020-05-29 05:05:00|9627.7|9625.3|9630.2|9627.8|9630.5|9628.5|9627.3|9625.2|238
1590729000000|2020-05-29 05:10:00|9629.7|9628.2|9632.9|9630.5|9633|9631.1|9629.7|9627.8|184
1590729300000|2020-05-29 05:15:00|9632.8|9630.4|9632.9|9631.4|9633.8|9631.8|9632.1|9630.3|183
1590729600000|2020-05-29 05:20:00|9632.8|9631.3|9632.4|9630|9633.4|9631.4|9632|9629.9|122
1590729900000|2020-05-29 05:25:00|9632.3|9629.9|9632.9|9630.5|9633.1|9630.7|9631.8|9629.7|137
1590730200000|2020-05-29 05:30:00|9632.8|9630.4|9631|9628.6|9633|9630.6|9629.8|9627.9|255
1590730500000|2020-05-29 05:35:00|9631.1|9628.7|9630.1|9627.7|9631.2|9629|9628.9|9627|204
1590730800000|2020-05-29 05:40:00|9630|9627.6|9626.6|9624.2|9630.2|9627.8|9625.5|9623.1|418
1590731100000|2020-05-29 05:45:00|9626.5|9624.1|9626.4|9624|9627.2|9624.8|9624.3|9622.2|409
1590731400000|2020-05-29 05:50:00|9626.2|9623.8|9630.8|9628.4|9630.9|9628.5|9626.1|9623.7|304
1590731700000|2020-05-29 05:55:00|9631|9628.6|9630.8|9628.4|9631.3|9628.9|9628.9|9626.8|331
1590732000000|2020-05-29 06:00:00|9630.7|9628.3|9627.6|9625.2|9630.9|9628.5|9626.1|9623.7|421
1590732300000|2020-05-29 06:05:00|9627.5|9625.1|9628.1|9625.7|9628.5|9626.3|9625.3|9623.1|428
1590732600000|2020-05-29 06:10:00|9628.2|9625.8|9629.8|9627.4|9629.9|9627.9|9627.4|9625.1|393
1590732900000|2020-05-29 06:15:00|9629.7|9627.3|9637.4|9635|9637.8|9635.7|9629.7|9627.3|427
1590733200000|2020-05-29 06:20:00|9637.5|9635.1|9634.2|9631.8|9637.8|9635.5|9632.9|9630.9|481
1590733500000|2020-05-29 06:25:00|9634.1|9631.7|9637.4|9635|9639.1|9637.2|9632.7|9630.8|495
1590733800000|2020-05-29 06:30:00|9637.5|9635.1|9636.6|9635.1|9638.9|9637|9636.3|9634.4|444
1590734100000|2020-05-29 06:35:00|9637|9634.6|9638.8|9636.4|9638.8|9636.6|9636.4|9634.2|319
1590734400000|2020-05-29 06:40:00|9638.7|9636.3|9633.2|9630.8|9639.7|9637.7|9631.8|9630|485
1590734700000|2020-05-29 06:45:00|9633.1|9630.7|9632.8|9631.3|9635|9633.2|9631.7|9629.8|368
1590735000000|2020-05-29 06:50:00|9632.9|9631.4|9633.6|9631.2|9635|9633|9629.7|9628.2|517
1590735300000|2020-05-29 06:55:00|9633.5|9631.1|9634.4|9632|9635|9632.6|9631.8|9629.9|469
1590735600000|2020-05-29 07:00:00|9634.6|9632.2|9628.6|9626.2|9635.6|9633.2|9624.7|9622.5|804
1590735900000|2020-05-29 07:05:00|9628.7|9626.3|9628.1|9625.7|9630.1|9627.9|9627.1|9625.2|702
1590736200000|2020-05-29 07:10:00|9628|9625.6|9630|9627.6|9630.5|9628.4|9625.8|9623.8|606
1590736500000|2020-05-29 07:15:00|9629.9|9627.5|9631.9|9630.4|9632.2|9630.4|9627.1|9625.3|623
1590736800000|2020-05-29 07:20:00|9631.8|9630.3|9625.8|9623.4|9632.5|9630.7|9624.8|9622.9|747
1590737100000|2020-05-29 07:25:00|9625.3|9623.8|9628.3|9625.9|9628.6|9626.3|9623.2|9620.8|772
1590737400000|2020-05-29 07:30:00|9628.6|9626.2|9628.8|9626.4|9630.4|9628.5|9627.4|9625.5|695
1590737700000|2020-05-29 07:35:00|9628.2|9626.7|9635|9633.5|9638.3|9636.2|9628.2|9626.5|810
1590738000000|2020-05-29 07:40:00|9635.2|9633.7|9632.2|9630.7|9636.4|9634.5|9630.8|9628.8|726
1590738300000|2020-05-29 07:45:00|9632.3|9630.8|9633.9|9631.5|9635.1|9633.2|9631.2|9629.7|478
1590738600000|2020-05-29 07:50:00|9634|9631.6|9629.7|9628.2|9636.8|9634.8|9629.2|9627.7|549
1590738900000|2020-05-29 07:55:00|9629.8|9628.3|9627.6|9625.2|9632|9630.1|9626.7|9624.8|653
1590739200000|2020-05-29 08:00:00|9627.2|9625.7|9624.9|9623.4|9628.6|9627.1|9624.9|9623|647
1590739500000|2020-05-29 08:05:00|9625|9623.5|9623.6|9622.1|9626|9624.1|9622.5|9620.6|589
1590739800000|2020-05-29 08:10:00|9623.8|9622.3|9628.8|9626.4|9629.2|9627.3|9622|9620.1|581
1590740100000|2020-05-29 08:15:00|9628.9|9626.5|9629.9|9628.4|9633.2|9631.3|9628.4|9626.4|590
1590740400000|2020-05-29 08:20:00|9630|9628.5|9634.3|9632.8|9638.5|9636.1|9629.9|9628|654
1590740700000|2020-05-29 08:25:00|9634.4|9632.9|9633.6|9632.1|9637.8|9635.8|9633.2|9631.4|600
1590741000000|2020-05-29 08:30:00|9634.1|9631.7|9633.7|9632.2|9636|9634.5|9631.6|9630|697
1590741300000|2020-05-29 08:35:00|9633.6|9632.1|9630.7|9628.3|9634.2|9632.7|9626.9|9625.1|674
1590741600000|2020-05-29 08:40:00|9630.8|9628.4|9630.3|9628.8|9634|9631.9|9629.5|9627.5|607
1590741900000|2020-05-29 08:45:00|9631|9628.6|9622.9|9620.5|9631.3|9629.1|9621.9|9619.5|668
1590742200000|2020-05-29 08:50:00|9623|9620.6|9621.5|9619.1|9623.1|9621.1|9618.9|9616.7|584
1590742500000|2020-05-29 08:55:00|9621.1|9619.6|9618.7|9616.3|9622.8|9621|9616|9614.3|654
1590742800000|2020-05-29 09:00:00|9618.8|9616.4|9617.9|9615.5|9619.9|9617.7|9616.4|9614.5|536
1590743100000|2020-05-29 09:05:00|9617.8|9615.4|9613.4|9611|9618.9|9617.1|9612.3|9610.3|818
1590743400000|2020-05-29 09:10:00|9613.3|9610.9|9611.6|9609.2|9613.9|9612|9609|9607.2|776
1590743700000|2020-05-29 09:15:00|9611.8|9609.4|9610.9|9609.4|9614|9612.1|9610.3|9608.3|738
1590744000000|2020-05-29 09:20:00|9611.3|9608.9|9612.1|9610.6|9613.5|9611.6|9609.3|9607.5|689
1590744300000|2020-05-29 09:25:00|9612|9610.5|9609.6|9608.1|9614.5|9612.4|9609.6|9607.9|535
1590744600000|2020-05-29 09:30:00|9609.7|9608.2|9610.5|9608.1|9611.7|9610.1|9609|9607.5|564
1590744900000|2020-05-29 09:35:00|9610|9608.5|9611.6|9609.2|9612.1|9610.2|9609.8|9607.9|534
1590745200000|2020-05-29 09:40:00|9611.2|9609.7|9610.3|9608.8|9611.7|9609.8|9609.6|9607.9|459
1590745500000|2020-05-29 09:45:00|9610.5|9609|9613.5|9611.1|9614.4|9612.5|9610.4|9608.5|424
1590745800000|2020-05-29 09:50:00|9613.3|9610.9|9615.2|9613.7|9615.5|9614|9611.9|9609.9|458
1590746100000|2020-05-29 09:55:00|9615.3|9613.8|9613.4|9611|9615.6|9613.8|9610.3|9608.6|616
1590746400000|2020-05-29 10:00:00|9613.7|9611.3|9612.1|9609.7|9613.7|9611.7|9611.5|9609.5|490
1590746700000|2020-05-29 10:05:00|9612.2|9609.8|9611.3|9609.8|9613.3|9611.5|9609.4|9607.6|593
1590747000000|2020-05-29 10:10:00|9611.2|9609.7|9614.4|9612.9|9614.9|9613|9610.8|9609|509
1590747300000|2020-05-29 10:15:00|9614.3|9612.8|9615.7|9613.3|9615.8|9613.9|9611.4|9609.3|516
1590747600000|2020-05-29 10:20:00|9615.3|9613.8|9613.1|9610.7|9615.8|9613.8|9612.5|9610.5|501
1590747900000|2020-05-29 10:25:00|9613.2|9610.8|9614.3|9611.9|9614.6|9612.8|9611|9608.7|468
1590748200000|2020-05-29 10:30:00|9614.4|9612|9612|9610.5|9615.2|9613.4|9609.9|9608|606
1590748500000|2020-05-29 10:35:00|9611.9|9610.4|9610.2|9608.7|9614.5|9612.5|9610|9608.1|554
1590748800000|2020-05-29 10:40:00|9610.7|9608.3|9614.9|9612.5|9615.9|9613.7|9610.2|9608.3|473
1590749100000|2020-05-29 10:45:00|9614.7|9613.2|9613.5|9612|9615.9|9613.9|9612.2|9610.3|466
1590749400000|2020-05-29 10:50:00|9613.3|9611.8|9617.5|9616|9620.9|9619.1|9612.6|9610.5|661
1590749700000|2020-05-29 10:55:00|9617.9|9615.5|9618.3|9615.9|9619.1|9617.1|9615.8|9613.8|526
1590750000000|2020-05-29 11:00:00|9618.2|9615.8|9615.2|9612.8|9619.5|9617.6|9614|9611.9|605
1590750300000|2020-05-29 11:05:00|9615.1|9612.7|9620.7|9619.2|9621.7|9619.8|9611.9|9610|701
1590750600000|2020-05-29 11:10:00|9621.1|9618.7|9617.7|9615.3|9624.4|9622.2|9615.4|9613.6|619
1590750900000|2020-05-29 11:15:00|9617.6|9615.2|9619.8|9617.4|9620.5|9618.7|9616.7|9614.8|530
1590751200000|2020-05-29 11:20:00|9619.5|9618|9615.9|9614.4|9620|9618.1|9615.9|9614.1|439
1590751500000|2020-05-29 11:25:00|9615.8|9614.3|9618.6|9617.1|9619.5|9618|9615.6|9613.6|459
1590751800000|2020-05-29 11:30:00|9618.7|9617.2|9620.1|9618.6|9620.9|9619|9617.6|9615.7|452
1590752100000|2020-05-29 11:35:00|9619.8|9618.3|9620|9618.5|9624.3|9622.8|9619.2|9617.7|484
1590752400000|2020-05-29 11:40:00|9620.1|9618.6|9622.5|9621|9623.2|9621.5|9619.9|9618.4|471
1590752700000|2020-05-29 11:45:00|9622.4|9620.9|9624.9|9623.4|9625.9|9624.1|9620.6|9618.7|506
1590753000000|2020-05-29 11:50:00|9625|9623.5|9624.9|9623.4|9626.5|9624.6|9621.8|9620.3|518
1590753300000|2020-05-29 11:55:00|9625|9623.5|9622.7|9620.3|9627.1|9625|9622.2|9620|642
1590753600000|2020-05-29 12:00:00|9623|9620.6|9624.4|9622.9|9627.2|9625.1|9620|9618.2|647
1590753900000|2020-05-29 12:05:00|9624.5|9623|9623.1|9621.6|9625.1|9623.1|9621.2|9619.4|488
1590754200000|2020-05-29 12:10:00|9623|9621.5|9626.8|9625.3|9626.9|9625.3|9622.2|9620.5|466
1590754500000|2020-05-29 12:15:00|9626.6|9625.1|9624.2|9621.8|9627.5|9625.6|9623.8|9621.5|496
1590754800000|2020-05-29 12:20:00|9624.1|9621.7|9626.9|9625.4|9627.4|9625.6|9622.5|9620.2|704
1590755100000|2020-05-29 12:25:00|9626.8|9625.3|9627.3|9624.9|9629.2|9627.2|9626.6|9624.6|462
1590755400000|2020-05-29 12:30:00|9627.2|9624.8|9628.2|9625.8|9630.1|9628.1|9625.9|9624|638
1590755700000|2020-05-29 12:35:00|9628.3|9625.9|9626.5|9625|9628.3|9626.1|9622.4|9620.5|639
1590756000000|2020-05-29 12:40:00|9627|9624.6|9628.2|9626.7|9629.8|9627.9|9625.9|9623.9|555
1590756300000|2020-05-29 12:45:00|9628.5|9626.1|9629.2|9626.8|9629.5|9627.8|9625.9|9624|616
1590756600000|2020-05-29 12:50:00|9629.1|9626.7|9629.8|9627.4|9630.2|9628.4|9627.9|9626|526
1590756900000|2020-05-29 12:55:00|9629.7|9627.3|9632.2|9630.7|9634.9|9633.1|9629.2|9627.3|541
1590757200000|2020-05-29 13:00:00|9632.6|9630.2|9641.2|9638.8|9642.7|9640.3|9630.9|9629.1|909
1590757500000|2020-05-29 13:05:00|9641.1|9638.7|9641.9|9639.5|9644.5|9642.1|9638.6|9636.3|783
1590757800000|2020-05-29 13:10:00|9642.1|9639.7|9642.1|9639.7|9651.5|9649.1|9641.2|9639.2|1063
1590758100000|2020-05-29 13:15:00|9642.2|9639.8|9639.9|9637.5|9644.3|9641.9|9639|9637.1|746
1590758400000|2020-05-29 13:20:00|9639.8|9637.4|9642.2|9639.8|9645.4|9643|9639.5|9637.4|797
1590758700000|2020-05-29 13:25:00|9642.3|9639.9|9637.2|9634.8|9643.7|9641.3|9636.6|9634.3|836
1590759000000|2020-05-29 13:30:00|9637.1|9634.7|9628.6|9626.2|9638.4|9636|9627.3|9624.9|920
1590759300000|2020-05-29 13:35:00|9628.8|9626.4|9628.6|9626.2|9631.6|9629.2|9625.8|9623.6|863
1590759600000|2020-05-29 13:40:00|9628.5|9626.1|9633.4|9631|9634.5|9632.3|9628.5|9626.1|542
1590759900000|2020-05-29 13:45:00|9633.3|9630.9|9640.1|9637.7|9642|9639.6|9632.8|9630.4|762
1590760200000|2020-05-29 13:50:00|9640.4|9638|9638.1|9635.7|9641.2|9639.1|9636.4|9634|858
1590760500000|2020-05-29 13:55:00|9638|9635.6|9632|9629.6|9638.3|9635.9|9632|9629.6|558
1590760800000|2020-05-29 14:00:00|9632.1|9629.7|9630.8|9628.4|9637.9|9636|9630.4|9628|862
1590761100000|2020-05-29 14:05:00|9630.9|9628.5|9626.1|9623.7|9633|9630.9|9625.1|9623.2|800
1590761400000|2020-05-29 14:10:00|9626.2|9623.8|9624.4|9622|9627.9|9625.5|9623.8|9621.7|796
1590761700000|2020-05-29 14:15:00|9624.3|9621.9|9621.2|9618.8|9626.5|9624.7|9619.3|9617|682
1590762000000|2020-05-29 14:20:00|9621.3|9618.9|9624.3|9621.9|9625.3|9623.2|9618.6|9616.7|741
1590762300000|2020-05-29 14:25:00|9624.2|9621.8|9624.9|9622.5|9628.2|9626.1|9623.1|9621.1|712
1590762600000|2020-05-29 14:30:00|9625|9622.6|9620.5|9618.1|9625.4|9623.1|9619.7|9617.6|814
1590762900000|2020-05-29 14:35:00|9620.7|9618.3|9620|9617.6|9622.3|9619.9|9616|9614.2|855
1590763200000|2020-05-29 14:40:00|9619.9|9617.5|9611.6|9610.1|9620|9617.9|9611.6|9609.6|872
1590763500000|2020-05-29 14:45:00|9612.1|9609.7|9614.1|9611.7|9618.9|9616.5|9605.7|9603.5|1111
1590763800000|2020-05-29 14:50:00|9614|9611.6|9625.7|9623.3|9626.5|9624.2|9612.5|9610.1|1192
1590764100000|2020-05-29 14:55:00|9625.8|9623.4|9604|9601.6|9626|9623.6|9602.6|9600.6|1450
1590764400000|2020-05-29 15:00:00|9603.8|9602.3|9617.1|9614.7|9617.5|9615.1|9603.8|9602.1|1301
1590764700000|2020-05-29 15:05:00|9617.3|9614.9|9630|9627.6|9630.1|9627.7|9616|9613.6|1018
1590765000000|2020-05-29 15:10:00|9629.9|9627.5|9623.8|9622.3|9631.3|9628.9|9622.9|9620.8|1006
1590765300000|2020-05-29 15:15:00|9624.3|9621.9|9620.2|9617.8|9625|9622.7|9618.7|9616.3|865
1590765600000|2020-05-29 15:20:00|9619.9|9617.5|9618.1|9615.7|9620.8|9618.4|9614|9611.6|782
1590765900000|2020-05-29 15:25:00|9618|9615.6|9615|9612.6|9619.5|9617.2|9613.7|9611.3|766
1590766200000|2020-05-29 15:30:00|9614.9|9612.5|9612.5|9610.1|9618.2|9615.8|9612.4|9610|705
1590766500000|2020-05-29 15:35:00|9612.4|9610|9616.6|9614.2|9617.5|9615.1|9611.4|9609.3|689
1590766800000|2020-05-29 15:40:00|9616.4|9614|9618.6|9616.2|9619.2|9616.8|9614.2|9612.2|635
1590767100000|2020-05-29 15:45:00|9618.4|9616|9618.8|9616.4|9619.9|9617.7|9617|9615.1|570
1590767400000|2020-05-29 15:50:00|9618.7|9616.3|9620.5|9618.1|9620.9|9618.5|9617.6|9615.7|585
1590767700000|2020-05-29 15:55:00|9620.4|9618|9619.8|9618.3|9621.7|9619.9|9618.3|9616|517
1590768000000|2020-05-29 16:00:00|9619.9|9618.4|9623.5|9621.1|9624.4|9622|9616.9|9615.1|694
1590768300000|2020-05-29 16:05:00|9623.6|9621.2|9621|9619.5|9624.1|9621.7|9619.7|9617.7|572
1590768600000|2020-05-29 16:10:00|9620.9|9619.4|9616.7|9615.2|9621.5|9619.5|9616.4|9614.4|646
1590768900000|2020-05-29 16:15:00|9617|9615.5|9619.2|9617.7|9620.6|9618.5|9617|9615.5|538
1590769200000|2020-05-29 16:20:00|9619.1|9617.6|9620.2|9617.8|9621.3|9619.4|9618.1|9616.2|454
1590769500000|2020-05-29 16:25:00|9620.3|9617.9|9622.1|9619.7|9622.6|9620.2|9619|9617.1|406
1590769800000|2020-05-29 16:30:00|9622|9619.6|9626|9623.6|9627|9624.6|9621.2|9618.9|581
1590770100000|2020-05-29 16:35:00|9626.1|9623.7|9623|9620.6|9626.1|9623.7|9620.7|9618.8|525
1590770400000|2020-05-29 16:40:00|9623.1|9620.7|9620.8|9619.3|9624.1|9621.8|9620|9618|458
1590770700000|2020-05-29 16:45:00|9621.3|9618.9|9620.3|9617.9|9621.7|9619.5|9618.7|9616.3|490
1590771000000|2020-05-29 16:50:00|9620.2|9617.8|9620.6|9618.2|9623.5|9621.4|9619.9|9617.7|589
1590771300000|2020-05-29 16:55:00|9620.7|9618.3|9619|9616.6|9622|9619.8|9616.5|9614.4|874
1590771600000|2020-05-29 17:00:00|9619.1|9616.7|9619.2|9616.8|9622.2|9619.8|9617.9|9615.5|584
1590771900000|2020-05-29 17:05:00|9619.1|9616.7|9618.6|9616.2|9620.4|9618.2|9617.7|9615.3|505
1590772200000|2020-05-29 17:10:00|9618.5|9616.1|9614|9611.6|9620.4|9618|9613.5|9611.6|532
1590772500000|2020-05-29 17:15:00|9613.6|9612.1|9615.7|9613.3|9616.3|9614.4|9611.7|9609.9|400
1590772800000|2020-05-29 17:20:00|9615.1|9613.6|9622.2|9619.8|9622.7|9620.7|9614.8|9612.9|386
1590773100000|2020-05-29 17:25:00|9622.3|9619.9|9623|9620.6|9623.5|9621.4|9620.1|9618.2|362
1590773400000|2020-05-29 17:30:00|9623.1|9620.7|9621.4|9619|9623.9|9621.5|9618.5|9616.1|564
1590773700000|2020-05-29 17:35:00|9621.3|9618.9|9621.4|9619|9622.9|9620.5|9620.9|9618.5|417
1590774000000|2020-05-29 17:40:00|9621.5|9619.1|9621|9618.6|9622.3|9620.3|9620.2|9617.8|354
1590774300000|2020-05-29 17:45:00|9621.1|9618.7|9622.8|9620.4|9624.3|9621.9|9620.9|9618.5|298
1590774600000|2020-05-29 17:50:00|9622.5|9620.1|9621.8|9619.4|9623.2|9621.4|9621.2|9618.8|293
1590774900000|2020-05-29 17:55:00|9621.3|9618.9|9618.3|9615.9|9622.5|9620.4|9618.1|9615.7|453
1590775200000|2020-05-29 18:00:00|9618.2|9615.8|9618|9615.6|9620.7|9618.3|9616.6|9614.7|491
1590775500000|2020-05-29 18:05:00|9617.9|9615.5|9617|9614.6|9618.4|9616|9613|9610.6|749
1590775800000|2020-05-29 18:10:00|9616.9|9614.5|9618.6|9616.2|9620.3|9617.9|9615.7|9613.8|746
1590776100000|2020-05-29 18:15:00|9618.7|9616.3|9617.4|9615|9619.7|9617.3|9616.3|9614|486
1590776400000|2020-05-29 18:20:00|9617.3|9614.9|9618.2|9615.8|9618.7|9616.5|9617.3|9614.9|435
1590776700000|2020-05-29 18:25:00|9618.1|9615.7|9617.3|9614.9|9618.7|9616.6|9616.8|9614.4|614
1590777000000|2020-05-29 18:30:00|9617.4|9615|9616.6|9614.2|9617.8|9615.5|9616|9613.6|476
1590777300000|2020-05-29 18:35:00|9616.5|9614.1|9620.6|9618.2|9620.8|9618.4|9615.4|9613.6|470
1590777600000|2020-05-29 18:40:00|9620.7|9618.3|9621.3|9618.9|9621.7|9619.7|9619.3|9617.5|388
1590777900000|2020-05-29 18:45:00|9621.4|9619|9626.2|9623.8|9626.2|9623.9|9621|9618.9|551
1590778200000|2020-05-29 18:50:00|9626.1|9623.7|9624.7|9622.3|9627.4|9625.3|9623.2|9621|888
1590778500000|2020-05-29 18:55:00|9624.6|9622.2|9620.1|9617.7|9625|9622.6|9616.6|9614.2|1123
1590778800000|2020-05-29 19:00:00|9620|9617.6|9619.4|9617|9621.4|9619|9613.4|9611|1038
1590779100000|2020-05-29 19:05:00|9619.3|9616.9|9618.6|9616.2|9621.5|9619.1|9616.8|9614.8|677
1590779400000|2020-05-29 19:10:00|9618.5|9616.1|9620.3|9617.9|9620.4|9618.1|9616.6|9614.3|774
1590779700000|2020-05-29 19:15:00|9620.2|9617.8|9619.3|9617.8|9622.9|9620.5|9618.1|9616.1|607
1590780000000|2020-05-29 19:20:00|9619.4|9617.9|9618.1|9615.7|9621.2|9619.2|9617|9615.1|541
1590780300000|2020-05-29 19:25:00|9618.2|9615.8|9623.2|9620.8|9624.9|9622.7|9618.2|9615.8|577
1590780600000|2020-05-29 19:30:00|9623.3|9620.9|9620.7|9618.3|9623.8|9621.6|9620.3|9617.9|627
1590780900000|2020-05-29 19:35:00|9620.6|9618.2|9620.8|9618.4|9621.7|9619.4|9619.3|9617|479
1590781200000|2020-05-29 19:40:00|9620.7|9618.3|9619.5|9617.1|9622.1|9619.9|9619|9616.7|483
1590781500000|2020-05-29 19:45:00|9619.6|9617.2|9622.1|9619.7|9624.1|9621.7|9619|9616.6|471
1590781800000|2020-05-29 19:50:00|9621.8|9619.4|9621.2|9618.8|9623.5|9621.1|9618.9|9616.5|572
1590782100000|2020-05-29 19:55:00|9621.1|9618.7|9620|9617.6|9621.5|9619.1|9617.6|9615.2|577
1590782400000|2020-05-29 20:00:00|9620.1|9617.7|9619.3|9616.9|9620.6|9618.5|9616.9|9614.5|771
1590782700000|2020-05-29 20:05:00|9619.2|9616.8|9617.7|9615.3|9619.6|9617.2|9617.5|9615.1|449
1590783000000|2020-05-29 20:10:00|9617.9|9615.5|9617.7|9615.3|9618.6|9616.2|9616.8|9614.4|207
1590783300000|2020-05-29 20:15:00|9617.6|9615.2|9617.4|9615|9618.4|9616|9617.2|9614.8|159
1590783600000|2020-05-29 20:20:00|9617.6|9615.2|9618.3|9615.9|9620|9617.6|9617.6|9615.2|230
1590783900000|2020-05-29 20:25:00|9618.5|9616.1|9617.8|9615.4|9618.8|9616.4|9615.7|9613.3|407
1590784200000|2020-05-29 20:30:00|9617.9|9615.5|9617.1|9614.7|9618.2|9615.8|9616.1|9613.7|282
1590784500000|2020-05-29 20:35:00|9617|9614.6|9617.5|9615.1|9618.3|9615.9|9616.5|9614.1|292
1590784800000|2020-05-29 20:40:00|9617.3|9614.9|9615.3|9612.9|9618.2|9615.8|9614.5|9612.1|283
1590785100000|2020-05-29 20:45:00|9615.1|9612.7|9615.4|9613|9615.7|9613.3|9613.9|9611.5|323
1590785400000|2020-05-29 20:50:00|9616.2|9613.8|9613.2|9610.8|9616.7|9614.3|9612.6|9609.3|479
1590785700000|2020-05-29 20:55:00|9613|9610.6|9615.5|9610.5|9616.3|9612.2|9612.1|9607.3|465
1590955200000|2020-05-31 20:00:00|9618.2|9607.2|9618.2|9607.2|9618.2|9607.2|9618.2|9607.2|1
1590955500000|2020-05-31 20:05:00|9618.6|9607.6|9618.2|9607.2|9618.6|9607.6|9618.2|9607.2|2
1590955800000|2020-05-31 20:10:00|9625.3|9614.3|9627.6|9616.6|9628.3|9617.3|9625.3|9614.3|13
1590956100000|2020-05-31 20:15:00|9628|9617|9627.5|9616.5|9628|9617|9627.5|9616.5|13
1590956400000|2020-05-31 20:20:00|9627.6|9616.6|9627.6|9616.6|9627.6|9616.6|9627.5|9616.5|9
1590956700000|2020-05-31 20:25:00|9627.5|9616.5|9627.6|9616.6|9627.6|9616.6|9627.5|9616.5|4
1590957000000|2020-05-31 20:30:00|9627.5|9616.5|9618.8|9610.7|9627.6|9616.6|9617.2|9606.2|21
1590957300000|2020-05-31 20:35:00|9620.3|9609.3|9619.7|9608.7|9620.3|9609.3|9617.3|9606.3|12
1590957600000|2020-05-31 20:40:00|9619.6|9608.6|9620.3|9609.3|9620.3|9609.3|9619.6|9608.6|2
1590957900000|2020-05-31 20:45:00|9620.5|9609.5|9618.8|9610.7|9620.5|9610.7|9618.8|9609.5|3
1590958200000|2020-05-31 20:50:00|9620.3|9609.3|9619.6|9608.6|9620.3|9609.3|9619.2|9608.2|3
1590958500000|2020-05-31 20:55:00|9620.3|9609.3|9616.5|9610.1|9620.3|9610.1|9616.5|9607.8|3
1590958800000|2020-05-31 21:00:00|9619|9608|9616.7|9610.3|9619.6|9610.3|9614.5|9603.5|12
1590959100000|2020-05-31 21:05:00|9617.7|9611.3|9617.9|9607.9|9619.8|9611.3|9616.1|9607.3|37
1590959400000|2020-05-31 21:10:00|9617.7|9607.7|9619.5|9608.5|9619.6|9610.4|9615.4|9606.5|21
1590959700000|2020-05-31 21:15:00|9621.6|9610.6|9621.7|9610.7|9621.7|9610.7|9619.8|9608.8|45
1590960000000|2020-05-31 21:20:00|9621.8|9610.8|9621.4|9610.4|9622|9611|9620.6|9609.8|15
1590960300000|2020-05-31 21:25:00|9621.5|9610.5|9621.3|9610.3|9621.7|9610.7|9620.7|9609.7|22
1590960600000|2020-05-31 21:30:00|9621.2|9610.2|9617.9|9612.9|9622|9614.9|9616.7|9609.3|106
1590960900000|2020-05-31 21:35:00|9617.8|9612.8|9617.6|9612.6|9618.1|9613.1|9617.4|9612.4|80
1590961200000|2020-05-31 21:40:00|9617.5|9612.5|9617.9|9612.9|9618.4|9613.4|9617.3|9612.3|104
1590961500000|2020-05-31 21:45:00|9617.7|9612.7|9617.1|9612.1|9618.2|9613.2|9616.4|9611.4|133
1590961800000|2020-05-31 21:50:00|9617|9612|9617.4|9612.4|9617.8|9612.8|9616.1|9611.1|86
1590962100000|2020-05-31 21:55:00|9617.5|9612.5|9617.3|9612.3|9618.7|9613.7|9616|9611|182
1590962400000|2020-05-31 22:00:00|9617.4|9612.4|9614.2|9610.6|9618.2|9613.2|9613|9608.5|809
1590962700000|2020-05-31 22:05:00|9614.1|9610.5|9613.1|9610.5|9615.1|9612.4|9612.6|9609.3|612
1590963000000|2020-05-31 22:10:00|9613|9610.6|9613|9610.3|9614.2|9611.5|9612.3|9609.9|332
1590963300000|2020-05-31 22:15:00|9613.1|9610.4|9612.6|9610.2|9613.2|9610.7|9611.6|9609.2|297
1590963600000|2020-05-31 22:20:00|9612.5|9610.1|9612.7|9610.3|9612.8|9610.4|9612.2|9609.7|129
1590963900000|2020-05-31 22:25:00|9612.6|9610.2|9610.1|9607.7|9612.9|9610.3|9609.9|9607.5|200
1590964200000|2020-05-31 22:30:00|9610.2|9607.8|9611.1|9608.7|9611.9|9609.5|9610.1|9607.7|150
1590964500000|2020-05-31 22:35:00|9611|9608.6|9608.9|9606.5|9611.1|9608.7|9608.8|9606.4|149
1590964800000|2020-05-31 22:40:00|9608.8|9606.4|9607.5|9605.1|9609.2|9606.8|9607.4|9604.8|119
1590965100000|2020-05-31 22:45:00|9607.6|9605.2|9609.1|9606.7|9609.4|9607|9606.7|9604.3|163
1590965400000|2020-05-31 22:50:00|9609.2|9606.8|9608.3|9605.9|9609.7|9607.3|9607.7|9605.3|140
1590965700000|2020-05-31 22:55:00|9607.7|9605.3|9608.8|9606.4|9609.2|9606.8|9607.7|9605.3|199
1590966000000|2020-05-31 23:00:00|9609|9606.6|9609.5|9607.1|9610.6|9608.2|9608.7|9606.3|171
1590966300000|2020-05-31 23:05:00|9609.4|9607|9607.3|9604.9|9609.7|9607.3|9607|9604.6|185
1590966600000|2020-05-31 23:10:00|9607.2|9604.8|9607.4|9605|9607.7|9605.3|9606.5|9604.1|300
1590966900000|2020-05-31 23:15:00|9607.5|9605.1|9607.6|9605.2|9607.8|9605.4|9606.9|9604.5|257
1590967200000|2020-05-31 23:20:00|9607.7|9605.3|9607.7|9605.3|9607.9|9605.5|9605.6|9603.2|257
1590967500000|2020-05-31 23:25:00|9607.8|9605.4|9608.5|9606.1|9609.6|9607.2|9607.8|9605.4|240
1590967800000|2020-05-31 23:30:00|9608.4|9606|9608.3|9605.9|9609.1|9606.7|9608.1|9605.7|198
1590968100000|2020-05-31 23:35:00|9608.2|9605.8|9608.4|9606|9608.6|9606.2|9607.5|9605.1|170
1590968400000|2020-05-31 23:40:00|9608.5|9606.1|9608.4|9606|9609.1|9606.7|9608.3|9605.9|193
1590968700000|2020-05-31 23:45:00|9608.5|9606.1|9607.5|9605.1|9609.6|9607.2|9607.3|9604.9|238
1590969000000|2020-05-31 23:50:00|9607.6|9605.2|9607.3|9605.8|9609.1|9606.7|9607.2|9605.1|176
1590969300000|2020-05-31 23:55:00|9607.4|9605.9|9608.4|9606|9608.6|9606.5|9607.3|9605.3|221
1590969600000|2020-06-01 00:00:00|9608.5|9606.1|9609.4|9607|9611.8|9609.5|9607.6|9605.5|404
1590969900000|2020-06-01 00:05:00|9609.3|9606.9|9606.7|9604.3|9609.9|9608|9606.5|9604.1|452
1590970200000|2020-06-01 00:10:00|9606.8|9604.4|9607.3|9604.9|9608.5|9606.1|9605.7|9603.3|360
1590970500000|2020-06-01 00:15:00|9607.4|9605|9603|9600.6|9607.8|9605.4|9602.8|9600.4|467
1590970800000|2020-06-01 00:20:00|9603.1|9600.7|9603.7|9601.3|9605.6|9603.2|9602.8|9600.4|407
1590971100000|2020-06-01 00:25:00|9603.8|9601.4|9608.5|9606.1|9608.6|9606.2|9602.7|9600.3|385
1590971400000|2020-06-01 00:30:00|9608.4|9606|9610.1|9607.7|9610.3|9607.9|9607.6|9605.2|309
1590971700000|2020-06-01 00:35:00|9610|9607.6|9609.1|9606.7|9610.6|9608.5|9608.7|9606.3|259
1590972000000|2020-06-01 00:40:00|9609.2|9606.8|9610|9607.6|9610.6|9608.3|9608.9|9606.5|194
1590972300000|2020-06-01 00:45:00|9610.1|9607.7|9609.9|9607.5|9610.4|9608|9608.9|9606.8|189
1590972600000|2020-06-01 00:50:00|9610|9607.6|9607.3|9604.9|9610.2|9607.8|9606.7|9604.3|481
1590972900000|2020-06-01 00:55:00|9607.4|9605|9606.4|9604|9607.8|9605.4|9605.9|9603.5|332
1590973200000|2020-06-01 01:00:00|9606.3|9603.9|9608.5|9606.1|9609.1|9607.1|9605.7|9603.7|328
1590973500000|2020-06-01 01:05:00|9608.6|9606.2|9610.3|9607.9|9610.8|9608.4|9608.4|9606|357
1590973800000|2020-06-01 01:10:00|9610.2|9607.8|9610.2|9607.8|9611|9609.2|9609.9|9607.8|317
1590974100000|2020-06-01 01:15:00|9610.3|9607.9|9605.1|9602.7|9610.3|9608.2|9604.7|9602.5|363
1590974400000|2020-06-01 01:20:00|9605|9602.6|9602.8|9600.4|9605.5|9603.5|9602.4|9600|440
1590974700000|2020-06-01 01:25:00|9603|9600.6|9602.7|9600.3|9605.1|9602.7|9601.9|9599.8|507
1590975000000|2020-06-01 01:30:00|9602.6|9600.2|9603.9|9601.5|9604.1|9601.7|9600.8|9598.9|640
1590975300000|2020-06-01 01:35:00|9603.7|9601.3|9604.7|9602.3|9605.8|9603.4|9603.1|9600.8|419
1590975600000|2020-06-01 01:40:00|9604.8|9602.4|9605.5|9603.1|9605.7|9603.3|9603.6|9601.2|412
1590975900000|2020-06-01 01:45:00|9605.4|9603|9603.4|9601|9605.6|9603.2|9602.8|9600.4|448
1590976200000|2020-06-01 01:50:00|9603.5|9601.1|9604.3|9601.9|9604.6|9602.2|9603.4|9601|293
1590976500000|2020-06-01 01:55:00|9604.2|9601.8|9606.1|9603.7|9607.3|9604.9|9604.1|9601.7|398
1590976800000|2020-06-01 02:00:00|9606|9603.6|9606.7|9604.3|9607.4|9605|9605|9602.6|376
1590977100000|2020-06-01 02:05:00|9606.8|9604.4|9606.6|9604.2|9607.9|9605.5|9605.9|9603.5|293
1590977400000|2020-06-01 02:10:00|9606.4|9604|9606.9|9604.5|9607.5|9605.1|9606|9603.6|228
1590977700000|2020-06-01 02:15:00|9607|9604.6|9606.7|9604.3|9607|9604.6|9606.5|9604.1|122
1590978000000|2020-06-01 02:20:00|9606.9|9604.5|9604.7|9602.3|9606.9|9604.5|9604.6|9602.2|203
1590978300000|2020-06-01 02:25:00|9604.6|9602.2|9603.8|9601.4|9604.9|9602.5|9602.7|9600.6|157
1590978600000|2020-06-01 02:30:00|9603.9|9601.5|9603|9600.6|9604.9|9602.5|9602.8|9600.6|176
1590978900000|2020-06-01 02:35:00|9603.1|9600.7|9602.8|9601.3|9603.8|9601.6|9602.4|9600.5|211
1590979200000|2020-06-01 02:40:00|9602.7|9601.2|9601|9599.5|9603.3|9601.4|9600.8|9599.3|237
1590979500000|2020-06-01 02:45:00|9601.1|9599.6|9602.1|9599.7|9602.2|9600.3|9600.2|9598.5|269
1590979800000|2020-06-01 02:50:00|9602.2|9599.8|9601.2|9598.8|9602.2|9600.3|9599.6|9597.2|230
1590980100000|2020-06-01 02:55:00|9601.3|9598.9|9605.3|9603.8|9606|9604.2|9601|9598.8|300
1590980400000|2020-06-01 03:00:00|9605.4|9603.9|9608.3|9606.8|9609.6|9607.3|9605.1|9603.2|311
1590980700000|2020-06-01 03:05:00|9608.2|9606.7|9606.8|9605.3|9609.8|9607.9|9604.5|9602.2|331
1590981000000|2020-06-01 03:10:00|9607.5|9605.1|9607.8|9606.3|9608.3|9606.4|9606.4|9604.2|322
1590981300000|2020-06-01 03:15:00|9607.7|9606.2|9611.3|9608.9|9611.8|9609.9|9607.5|9605.5|342
1590981600000|2020-06-01 03:20:00|9611.2|9608.8|9609.3|9606.9|9611.3|9609.2|9607.4|9605.4|268
1590981900000|2020-06-01 03:25:00|9609.2|9606.8|9609|9606.6|9609.8|9607.9|9608.3|9606.4|259
1590982200000|2020-06-01 03:30:00|9608.9|9606.5|9609.8|9607.4|9610.5|9608.6|9608.9|9606.5|229
1590982500000|2020-06-01 03:35:00|9609.7|9607.3|9609|9607.5|9609.9|9607.7|9608.1|9606.2|246
1590982800000|2020-06-01 03:40:00|9609.1|9607.6|9607.9|9605.5|9609.8|9607.7|9607.3|9605.3|244
1590983100000|2020-06-01 03:45:00|9607.8|9605.4|9607.9|9606.4|9608.9|9606.9|9607.3|9605.2|241
1590983400000|2020-06-01 03:50:00|9608|9606.5|9608.4|9606.9|9608.8|9607|9607.4|9605.6|251
1590983700000|2020-06-01 03:55:00|9608.3|9606.8|9608.4|9606.9|9609|9607.1|9607.2|9605.5|264
1590984000000|2020-06-01 04:00:00|9608.5|9607|9607.8|9605.4|9609.5|9607.6|9606.6|9604.8|277
1590984300000|2020-06-01 04:05:00|9607.4|9605.9|9608.3|9606.8|9609.2|9607.2|9607.4|9605.9|161
1590984600000|2020-06-01 04:10:00|9608.4|9606.9|9609.5|9607.1|9609.6|9607.6|9608|9606|184
1590984900000|2020-06-01 04:15:00|9609.4|9607|9609.1|9607.6|9609.6|9607.8|9608.6|9606.6|207
1590985200000|2020-06-01 04:20:00|9609.2|9607.7|9609.2|9607.7|9609.6|9607.8|9608.9|9606.9|99
1590985500000|2020-06-01 04:25:00|9609.1|9607.6|9610.3|9608.8|9611.6|9609.7|9609|9607|152
1590985800000|2020-06-01 04:30:00|9610.4|9608.9|9609.4|9607.9|9611.6|9609.6|9609.4|9607.4|185
1590986100000|2020-06-01 04:35:00|9609.3|9607.8|9609.3|9607.8|9610.8|9608.8|9609.1|9607.1|219
1590986400000|2020-06-01 04:40:00|9609.1|9607.6|9609.7|9607.3|9610.7|9608.8|9609.1|9607.1|154
1590986700000|2020-06-01 04:45:00|9609.6|9607.2|9608.2|9606.7|9609.7|9607.7|9608.1|9605.9|183
1590987000000|2020-06-01 04:50:00|9608.3|9606.8|9606.8|9604.4|9608.9|9606.8|9606.1|9604.1|287
1590987300000|2020-06-01 04:55:00|9606.7|9604.3|9608.6|9606.2|9609.7|9607.6|9606.7|9604.3|282
1590987600000|2020-06-01 05:00:00|9608.5|9606.1|9608.5|9606.1|9608.9|9606.9|9607.2|9605.2|204
1590987900000|2020-06-01 05:05:00|9608.7|9606.3|9607.9|9605.5|9609.5|9607.4|9607.4|9605.5|222
1590988200000|2020-06-01 05:10:00|9607.8|9605.4|9608.5|9606.1|9609.8|9607.6|9607.6|9605.4|233
1590988500000|2020-06-01 05:15:00|9608.4|9606|9606.9|9604.5|9608.6|9606.6|9605.9|9604.2|230
1590988800000|2020-06-01 05:20:00|9606.8|9604.4|9604.3|9601.9|9606.9|9604.8|9604|9601.6|312
1590989100000|2020-06-01 05:25:00|9604.4|9602|9604.2|9601.8|9605|9603.1|9602.6|9600.7|226
1590989400000|2020-06-01 05:30:00|9604.1|9601.7|9601.6|9600.1|9604.3|9602.2|9601.3|9599.6|197
1590989700000|2020-06-01 05:35:00|9601.5|9600|9602.4|9600.9|9603.1|9601.3|9601.5|9600|164
1590990000000|2020-06-01 05:40:00|9602.6|9601.1|9602.3|9599.9|9602.9|9601.1|9601.9|9599.6|202
1590990300000|2020-06-01 05:45:00|9602.4|9600|9604.4|9602.9|9604.8|9603.1|9601.7|9599.7|272
1590990600000|2020-06-01 05:50:00|9604.5|9603|9603.9|9602.4|9605.2|9603.2|9603.9|9601.9|226
1590990900000|2020-06-01 05:55:00|9603.7|9602.2|9603.9|9601.5|9604.9|9603|9602.9|9601.1|231
1590991200000|2020-06-01 06:00:00|9604|9601.6|9601.6|9600.1|9604.3|9602.5|9600.8|9598.8|435
1590991500000|2020-06-01 06:05:00|9601.7|9600.2|9600.8|9599.3|9602.1|9600.2|9600.5|9598.6|336
1590991800000|2020-06-01 06:10:00|9600.9|9599.4|9601.9|9600.4|9603.8|9601.4|9598.5|9596.6|568
1590992100000|2020-06-01 06:15:00|9602|9600.5|9602.4|9600.9|9604.3|9602.4|9599.3|9597.6|569
1590992400000|2020-06-01 06:20:00|9602.8|9600.4|9600.3|9597.9|9605.1|9603.1|9598.9|9597|434
1590992700000|2020-06-01 06:25:00|9600.4|9598|9600.1|9597.7|9600.5|9598.7|9598.3|9596.8|288
1590993000000|2020-06-01 06:30:00|9600.2|9597.8|9602.2|9600.7|9603.6|9602.1|9599.1|9597.6|373
1590993300000|2020-06-01 06:35:00|9602.3|9600.8|9604.9|9603.4|9605.4|9603.5|9601.6|9599.7|353
1590993600000|2020-06-01 06:40:00|9605|9603.5|9603.8|9602.3|9606|9604.3|9603.6|9601.9|402
1590993900000|2020-06-01 06:45:00|9603.9|9602.4|9604.5|9603|9604.5|9603|9602.1|9600.6|331
1590994200000|2020-06-01 06:50:00|9604.6|9603.1|9606.9|9605.4|9607.6|9606.1|9604.4|9602.9|279
1590994500000|2020-06-01 06:55:00|9606.8|9605.3|9605.1|9602.7|9607|9605.3|9604.1|9602.6|361
1590994800000|2020-06-01 07:00:00|9605|9602.6|9600.2|9598.7|9606.3|9604.8|9598.7|9597.2|552
1590995100000|2020-06-01 07:05:00|9600.5|9599|9601.5|9599.1|9603.1|9601.2|9599.3|9597.6|592
1590995400000|2020-06-01 07:10:00|9601.6|9599.2|9602.4|9600.9|9604.8|9602.6|9600.1|9598.6|620
1590995700000|2020-06-01 07:15:00|9602.3|9600.8|9603.5|9602|9606|9604.1|9601.7|9600.2|687
1590996000000|2020-06-01 07:20:00|9603.4|9601.9|9602.4|9600.9|9605.5|9604|9602|9600.5|443
1590996300000|2020-06-01 07:25:00|9602.5|9601|9605.1|9602.7|9605.2|9603.5|9599.6|9598|557
1590996600000|2020-06-01 07:30:00|9604.6|9603.1|9603.1|9601.6|9605.3|9603.5|9602.7|9601|504
1590996900000|2020-06-01 07:35:00|9603.2|9601.7|9602.8|9601.3|9604|9602.2|9599.8|9598.2|490
1590997200000|2020-06-01 07:40:00|9602.7|9601.2|9603.6|9602.1|9607|9605.1|9602.5|9600.8|519
1590997500000|2020-06-01 07:45:00|9603.7|9602.2|9600.3|9597.9|9604.3|9602.7|9599|9597|821
1590997800000|2020-06-01 07:50:00|9599.9|9598.4|9601.3|9598.9|9601.6|9599.8|9597.6|9596.1|495
1590998100000|2020-06-01 07:55:00|9600.9|9599.4|9596.3|9593.9|9602.7|9600.8|9594.3|9592.6|593
1590998400000|2020-06-01 08:00:00|9596.4|9594|9598.4|9596.9|9599.4|9597.4|9594.5|9592.5|549
1590998700000|2020-06-01 08:05:00|9598.3|9596.8|9599.7|9597.3|9601.6|9599.6|9592.5|9590.5|1020
1590999000000|2020-06-01 08:10:00|9599.8|9597.4|9598.6|9597.1|9606|9604.1|9596.5|9595|1143
1590999300000|2020-06-01 08:15:00|9598.5|9597|9598.5|9597|9602|9600|9596.7|9594.9|952
1590999600000|2020-06-01 08:20:00|9598.6|9597.1|9596.5|9595|9598.9|9597.4|9594.5|9592.6|900
1590999900000|2020-06-01 08:25:00|9596.4|9594.9|9592.4|9590.9|9598.3|9596.6|9590.7|9589.2|730
1591000200000|2020-06-01 08:30:00|9592.6|9591.1|9589.9|9588.4|9595.7|9594.1|9589.8|9588.3|660
1591000500000|2020-06-01 08:35:00|9589.8|9588.3|9586.6|9585.1|9590.6|9589.1|9585.8|9584.1|682
1591000800000|2020-06-01 08:40:00|9586.7|9585.2|9586|9584.5|9588.4|9586.4|9585.2|9583.3|600
1591001100000|2020-06-01 08:45:00|9586.1|9584.6|9582.4|9580.9|9587.5|9586|9579.7|9577.6|593
1591001400000|2020-06-01 08:50:00|9582.5|9581|9582.8|9581.3|9585.8|9584.3|9581.5|9580|719
1591001700000|2020-06-01 08:55:00|9583|9581.5|9585.3|9583.8|9586.2|9584.7|9581.6|9580.1|545
1591002000000|2020-06-01 09:00:00|9584.6|9583.1|9583.5|9582|9586.3|9584.8|9583.2|9581.7|544
1591002300000|2020-06-01 09:05:00|9583.6|9582.1|9585.6|9584.1|9588|9586.5|9583.4|9581.9|425
1591002600000|2020-06-01 09:10:00|9585.5|9584|9588.1|9586.6|9588.9|9587.4|9585.3|9583.8|417
1591002900000|2020-06-01 09:15:00|9588|9586.5|9591.1|9589.6|9591.5|9589.7|9587.7|9586|512
1591003200000|2020-06-01 09:20:00|9591|9589.5|9600.4|9598.9|9600.7|9599.2|9591|9589.5|589
1591003500000|2020-06-01 09:25:00|9600.3|9598.8|9595.5|9593.1|9600.3|9598.8|9594|9592.5|615
1591003800000|2020-06-01 09:30:00|9595.4|9593|9596.3|9594.8|9598.1|9596.5|9593.4|9591.9|581
1591004100000|2020-06-01 09:35:00|9596.2|9594.7|9599.2|9597.7|9600.6|9599.1|9596.1|9594.6|515
1591004400000|2020-06-01 09:40:00|9599.7|9597.3|9605.2|9603.7|9605.7|9604.2|9598.8|9597|520
1591004700000|2020-06-01 09:45:00|9605.6|9604.1|9610.1|9608.6|9610.2|9608.6|9604.8|9603.3|597
1591005000000|2020-06-01 09:50:00|9610|9608.5|9611.7|9610.2|9615|9613.2|9608.4|9606.5|589
1591005300000|2020-06-01 09:55:00|9611.9|9610.4|9609.2|9607.7|9612.8|9611.3|9608.8|9607.3|435
1591005600000|2020-06-01 10:00:00|9609.3|9607.8|9608.8|9606.4|9611.5|9610|9608.3|9606.3|594
1591005900000|2020-06-01 10:05:00|9608.4|9606.9|9610.9|9609.4|9611.2|9609.7|9606.9|9605|523
1591006200000|2020-06-01 10:10:00|9610.7|9609.2|9611.3|9609.8|9614.6|9613|9610.5|9608.6|580
1591006500000|2020-06-01 10:15:00|9611.2|9609.7|9611.6|9610.1|9611.8|9610.3|9609.3|9607.8|487
1591006800000|2020-06-01 10:20:00|9611.7|9610.2|9609.6|9608.1|9612.9|9611.4|9609.2|9607.4|560
1591007100000|2020-06-01 10:25:00|9609.7|9608.2|9609|9607.5|9610.1|9608.6|9606.9|9605.2|449
1591007400000|2020-06-01 10:30:00|9608.9|9607.4|9611.7|9610.2|9612.1|9610.4|9607|9605.4|406
1591007700000|2020-06-01 10:35:00|9611.8|9610.3|9612.8|9611.3|9614|9612.5|9611.5|9609.6|344
1591008000000|2020-06-01 10:40:00|9613|9611.5|9612.7|9611.2|9615.8|9614.3|9612.4|9610.9|462
1591008300000|2020-06-01 10:45:00|9612.6|9611.1|9616.4|9614.9|9618.1|9616.2|9612.3|9610.8|421
1591008600000|2020-06-01 10:50:00|9616.3|9614.8|9615.3|9613.8|9616.5|9615|9613.5|9612|362
1591008900000|2020-06-01 10:55:00|9615.4|9613.9|9616.2|9614.7|9621.6|9619.7|9615.4|9613.5|530
1591009200000|2020-06-01 11:00:00|9616.3|9614.8|9613.7|9612.2|9616.3|9614.8|9612.5|9610.9|479
1591009500000|2020-06-01 11:05:00|9613.6|9612.1|9614.1|9612.6|9615.2|9613.7|9612.1|9610.2|491
1591009800000|2020-06-01 11:10:00|9614.3|9612.8|9613.7|9612.2|9615.2|9613.5|9613|9611.4|406
1591010100000|2020-06-01 11:15:00|9613.6|9612.1|9610.4|9608.9|9614.9|9613.2|9610.4|9608.9|482
1591010400000|2020-06-01 11:20:00|9610.5|9609|9609.8|9608.3|9611.9|9610.4|9609.8|9608.3|422
1591010700000|2020-06-01 11:25:00|9610|9608.5|9612.1|9610.6|9612.9|9611.3|9609.8|9608|351
1591011000000|2020-06-01 11:30:00|9611.9|9610.4|9614.1|9611.7|9615.1|9613.6|9611.7|9610.2|380
1591011300000|2020-06-01 11:35:00|9614.2|9611.8|9611.6|9610.1|9614.7|9612.9|9610.5|9609|392
1591011600000|2020-06-01 11:40:00|9611.5|9610|9613.5|9612|9614.2|9612.7|9607.9|9606.4|507
1591011900000|2020-06-01 11:45:00|9613.4|9611.9|9612.2|9610.7|9616.1|9614.6|9611|9609.5|423
1591012200000|2020-06-01 11:50:00|9612.4|9610.9|9612.3|9609.9|9616.1|9614.4|9611.6|9609.7|374
1591012500000|2020-06-01 11:55:00|9611.6|9610.1|9614.6|9612.2|9614.9|9612.9|9611.5|9609.7|422
1591012800000|2020-06-01 12:00:00|9614|9612.5|9612.2|9610.7|9614.6|9613.1|9611.9|9610.2|425
1591013100000|2020-06-01 12:05:00|9612.3|9610.8|9614.4|9612.9|9614.6|9613.1|9611.5|9609.9|420
1591013400000|2020-06-01 12:10:00|9614.5|9613|9614|9612.5|9615.2|9613.7|9612.9|9611.4|377
1591013700000|2020-06-01 12:15:00|9614.1|9612.6|9613.4|9611.9|9614.1|9612.6|9612.2|9610.6|428
1591014000000|2020-06-01 12:20:00|9613.5|9612|9611.6|9610.1|9613.7|9612.2|9609.8|9608.3|420
1591014300000|2020-06-01 12:25:00|9611.5|9610|9614.6|9613.1|9615.8|9614|9611.5|9610|360
1591014600000|2020-06-01 12:30:00|9614.7|9613.2|9620.5|9619|9620.9|9619.4|9614.3|9612.4|539
1591014900000|2020-06-01 12:35:00|9620.6|9619.1|9621.3|9619.8|9623.1|9621.4|9619.8|9618.2|484
1591015200000|2020-06-01 12:40:00|9621.7|9619.3|9621.7|9620.2|9623.3|9621.8|9620.1|9618.6|298
1591015500000|2020-06-01 12:45:00|9621.5|9620|9622.1|9620.6|9623.9|9622.4|9621.2|9619.2|430
1591015800000|2020-06-01 12:50:00|9622.2|9620.7|9624.5|9623|9626.2|9624.4|9621.9|9620.4|440
1591016100000|2020-06-01 12:55:00|9624.6|9623.1|9620.8|9619.3|9625.6|9623.8|9620|9618.5|510
1591016400000|2020-06-01 13:00:00|9620.7|9619.2|9620.8|9619.3|9622|9620.5|9620|9618.5|424
1591016700000|2020-06-01 13:05:00|9620.9|9619.4|9621.7|9620.2|9622.4|9620.9|9620.3|9618.8|289
1591017000000|2020-06-01 13:10:00|9621.8|9620.3|9621.9|9620.4|9623.6|9622.1|9621.4|9619.9|329
1591017300000|2020-06-01 13:15:00|9622.1|9620.6|9624.8|9623.3|9625.6|9624.1|9622|9620.1|395
1591017600000|2020-06-01 13:20:00|9624.9|9623.4|9622.7|9621.2|9625.2|9623.6|9622.6|9621.1|404
1591017900000|2020-06-01 13:25:00|9622.6|9621.1|9619.6|9618.1|9623.1|9621.6|9618.8|9617.3|398
1591018200000|2020-06-01 13:30:00|9619.7|9618.2|9618.4|9616.9|9621.4|9619.9|9617.8|9616|585
1591018500000|2020-06-01 13:35:00|9618.5|9617|9620.8|9619.3|9621.3|9619.8|9618.2|9616.5|425
1591018800000|2020-06-01 13:40:00|9620.9|9619.4|9619.7|9617.3|9622.3|9620.7|9618.9|9617.1|519
1591019100000|2020-06-01 13:45:00|9619.8|9617.4|9618.5|9616.1|9620.2|9618.4|9615.9|9614.2|700
1591019400000|2020-06-01 13:50:00|9618.4|9616|9614.5|9613|9618.7|9616.7|9613.3|9611.6|593
1591019700000|2020-06-01 13:55:00|9614.9|9612.5|9617.3|9612.3|9620.1|9616.3|9614.6|9611.9|519
1591020000000|2020-06-01 14:00:00|9617.2|9612.2|9613.3|9611.8|9619.6|9617.3|9612.7|9610.7|795
1591020300000|2020-06-01 14:05:00|9613.2|9611.7|9610.8|9609.3|9615.4|9613.5|9609|9607.1|737
1591020600000|2020-06-01 14:10:00|9610.9|9609.4|9611.2|9609.7|9613.3|9611.4|9608.6|9606.9|735
1591020900000|2020-06-01 14:15:00|9611.3|9609.8|9607.8|9605.4|9614.9|9613.2|9606.4|9604|807
1591021200000|2020-06-01 14:20:00|9607.9|9605.5|9607.7|9606.2|9610.2|9608.2|9606.2|9604.4|855
1591021500000|2020-06-01 14:25:00|9607.8|9606.3|9613.1|9610.7|9613.1|9611.2|9607.7|9605.8|755
1591021800000|2020-06-01 14:30:00|9612.8|9610.4|9612.6|9610.2|9613.1|9611.5|9609.6|9607.9|717
1591022100000|2020-06-01 14:35:00|9612.2|9610.7|9612.4|9610.9|9616.9|9615.2|9611.3|9609.3|711
1591022400000|2020-06-01 14:40:00|9612.3|9610.8|9613.7|9612.2|9615.1|9613.2|9611|9609.3|738
1591022700000|2020-06-01 14:45:00|9613.8|9612.3|9613.2|9611.7|9614.9|9613|9611.9|9610|531
1591023000000|2020-06-01 14:50:00|9613.1|9611.6|9607.8|9606.3|9616.9|9615|9606.3|9604.4|729
1591023300000|2020-06-01 14:55:00|9607.9|9606.4|9605.1|9603.6|9610.2|9608.7|9604.8|9602.9|720
1591023600000|2020-06-01 15:00:00|9605|9603.5|9611.1|9609.6|9611.7|9609.6|9603.6|9602.1|733
1591023900000|2020-06-01 15:05:00|9611|9609.5|9614.6|9613.1|9615.2|9613.4|9609.9|9608|576
1591024200000|2020-06-01 15:10:00|9614.7|9613.2|9617.3|9615.8|9617.9|9616|9613.9|9611.9|513
1591024500000|2020-06-01 15:15:00|9617.4|9615.9|9618.1|9616.6|9620.8|9618.8|9616.9|9615.1|495
1591024800000|2020-06-01 15:20:00|9618.2|9616.7|9613.3|9611.8|9619.1|9617.2|9612|9610.1|485
1591025100000|2020-06-01 15:25:00|9613.4|9611.9|9616.1|9614.6|9617.4|9615.9|9613.1|9611.6|518
1591025400000|2020-06-01 15:30:00|9616|9614.5|9617.4|9615.9|9621.2|9619.1|9614|9612.5|691
1591025700000|2020-06-01 15:35:00|9617.8|9615.4|9619.3|9616.9|9621.4|9619.4|9616.2|9614.2|610
1591026000000|2020-06-01 15:40:00|9619|9616.6|9616.1|9614.6|9619.1|9617.1|9616|9614|501
1591026300000|2020-06-01 15:45:00|9616.2|9614.7|9617.1|9615.6|9618|9616.2|9614.1|9612.4|475
1591026600000|2020-06-01 15:50:00|9617.2|9615.7|9616|9614.5|9621.5|9619.5|9616|9614.2|554
1591026900000|2020-06-01 15:55:00|9616.2|9614.7|9615.1|9612.7|9616.6|9614.7|9613.5|9611.5|418
1591027200000|2020-06-01 16:00:00|9615|9612.6|9615.1|9613.6|9616.6|9615.1|9614.3|9612.4|452
1591027500000|2020-06-01 16:05:00|9615|9613.5|9609.7|9608.2|9615.8|9613.8|9609.4|9607.4|498
1591027800000|2020-06-01 16:10:00|9609.8|9608.3|9610.8|9609.3|9612.7|9610.9|9609.6|9607.8|391
1591028100000|2020-06-01 16:15:00|9610.7|9609.2|9616.4|9614.9|9617.5|9615.5|9610.3|9608.1|411
1591028400000|2020-06-01 16:20:00|9616.5|9615|9615.6|9614.1|9617.2|9615.2|9615|9613.1|339
1591028700000|2020-06-01 16:25:00|9615.7|9614.2|9617|9615.5|9619.1|9617.6|9614.8|9613.1|361
1591029000000|2020-06-01 16:30:00|9616.9|9615.4|9616.2|9614.7|9617.6|9615.9|9615.4|9613.8|279
1591029300000|2020-06-01 16:35:00|9616.3|9614.8|9613.7|9612.2|9616.4|9614.8|9613.6|9611.8|234
1591029600000|2020-06-01 16:40:00|9613.6|9612.1|9616.1|9613.7|9616.2|9614.2|9613.4|9611.8|269
1591029900000|2020-06-01 16:45:00|9616.2|9613.8|9615.6|9614.1|9617.5|9615.7|9615.2|9613.5|408
1591030200000|2020-06-01 16:50:00|9615.5|9614|9616.3|9614.8|9616.8|9614.9|9614.5|9612.6|317
1591030500000|2020-06-01 16:55:00|9616.4|9614.9|9613.2|9611.7|9616.4|9614.9|9613.1|9611.3|428
1591030800000|2020-06-01 17:00:00|9613.1|9611.6|9614.4|9612.9|9616.4|9614.5|9613.1|9611.6|411
1591031100000|2020-06-01 17:05:00|9614.5|9613|9614.5|9613|9615.7|9613.9|9614.1|9612.2|306
1591031400000|2020-06-01 17:10:00|9614.6|9613.1|9613.3|9611.8|9616.7|9615|9612.7|9611.2|262
1591031700000|2020-06-01 17:15:00|9613.2|9611.7|9611.8|9610.3|9613.7|9611.8|9611.5|9609.7|276
1591032000000|2020-06-01 17:20:00|9612.2|9610.7|9612.9|9611.4|9613.9|9612.1|9612|9610.3|265
1591032300000|2020-06-01 17:25:00|9612.7|9611.2|9613.3|9610.9|9614.8|9613|9612.5|9610.5|253
1591032600000|2020-06-01 17:30:00|9613.2|9610.8|9613.3|9611.8|9614.2|9612.3|9612.5|9610.7|241
1591032900000|2020-06-01 17:35:00|9613.4|9611.9|9613.3|9611.8|9613.8|9612|9612.5|9611|107
1591033200000|2020-06-01 17:40:00|9613.4|9611.9|9613.4|9611.9|9614.3|9612.7|9613.2|9611.5|192
1591033500000|2020-06-01 17:45:00|9613.3|9611.8|9613.2|9611.7|9613.7|9612.2|9612.7|9611.2|185
1591033800000|2020-06-01 17:50:00|9613.3|9611.8|9618.4|9616.9|9618.6|9617.1|9613|9611|248
1591034100000|2020-06-01 17:55:00|9618.5|9617|9617.5|9616|9619.6|9617.9|9617.1|9615.6|338
1591034400000|2020-06-01 18:00:00|9617.4|9615.9|9617.5|9616|9618.3|9616.4|9616.3|9614.4|256
1591034700000|2020-06-01 18:05:00|9617.4|9615.9|9616.5|9615|9617.6|9616|9616.2|9614.3|186
1591035000000|2020-06-01 18:10:00|9616.6|9615.1|9619|9617.5|9619.5|9617.8|9616.3|9614.8|247
1591035300000|2020-06-01 18:15:00|9618.9|9617.4|9617.6|9616.1|9619.4|9617.9|9617.2|9615.5|235
1591035600000|2020-06-01 18:20:00|9617.7|9616.2|9616.4|9614.9|9617.7|9616.2|9616.2|9614.5|187
1591035900000|2020-06-01 18:25:00|9616.3|9614.8|9623.9|9622.4|9624.5|9622.6|9616.2|9614.7|386
1591036200000|2020-06-01 18:30:00|9623.8|9622.3|9620.6|9618.2|9623.9|9622.4|9620|9618.1|199
1591036500000|2020-06-01 18:35:00|9620.2|9618.7|9620|9618.5|9621.2|9619.3|9619.9|9618.1|184
1591036800000|2020-06-01 18:40:00|9619.9|9618.4|9624.1|9621.7|9625.4|9623.1|9619.8|9618.2|235
1591037100000|2020-06-01 18:45:00|9623.4|9621.9|9619.5|9617.1|9624.2|9622.3|9619.3|9617|274
1591037400000|2020-06-01 18:50:00|9619.6|9617.2|9622|9620.5|9622|9620.5|9619.3|9617.1|264
1591037700000|2020-06-01 18:55:00|9622.1|9620.6|9618|9616.5|9622.7|9620.9|9616.7|9615.1|464
1591038000000|2020-06-01 19:00:00|9618.1|9616.6|9618.2|9615.8|9619.6|9617.5|9616.7|9614.5|343
1591038300000|2020-06-01 19:05:00|9618.3|9615.9|9617.9|9616.4|9620.7|9618.7|9617.6|9615.7|350
1591038600000|2020-06-01 19:10:00|9617.8|9616.3|9618.5|9617|9620.3|9618.2|9617.5|9615.6|210
1591038900000|2020-06-01 19:15:00|9618.6|9617.1|9617.4|9615|9619|9617.3|9616.1|9614.2|217
1591039200000|2020-06-01 19:20:00|9617.5|9615.1|9614.7|9612.3|9618.5|9616.5|9614.2|9612.2|244
1591039500000|2020-06-01 19:25:00|9614.8|9612.4|9615.9|9613.5|9616|9613.6|9613.4|9611.4|214
1591039800000|2020-06-01 19:30:00|9615.7|9613.3|9618.6|9616.2|9618.6|9616.6|9615.7|9613.3|281
1591040100000|2020-06-01 19:35:00|9618.7|9616.3|9617.5|9615.1|9619.5|9617.6|9616.9|9615.1|248
1591040400000|2020-06-01 19:40:00|9617|9615.5|9615.4|9613.9|9618.5|9616.7|9615.4|9613.6|237
1591040700000|2020-06-01 19:45:00|9615.6|9614.1|9617.1|9615.6|9617.5|9615.9|9615.2|9613.5|233
1591041000000|2020-06-01 19:50:00|9617.2|9615.7|9616.2|9614.7|9617.7|9615.9|9615.8|9614|274
1591041300000|2020-06-01 19:55:00|9616.3|9614.8|9613.2|9611.7|9616.4|9614.9|9612.4|9610.7|396
1591041600000|2020-06-01 20:00:00|9613.3|9611.8|9614.6|9612.2|9616.7|9614.7|9613.1|9611.2|285
1591041900000|2020-06-01 20:05:00|9614.7|9612.3|9614|9611.6|9615.7|9613.7|9613.2|9611.5|182
1591042200000|2020-06-01 20:10:00|9613.9|9611.5|9614.7|9612.3|9614.7|9612.9|9612.9|9611.2|152
1591042500000|2020-06-01 20:15:00|9614.6|9612.2|9614.7|9612.3|9615.2|9612.9|9614.3|9611.9|86
1591042800000|2020-06-01 20:20:00|9614.8|9612.4|9615.6|9613.2|9616.6|9614.6|9614.8|9612.4|108
1591043100000|2020-06-01 20:25:00|9615.7|9613.3|9614.4|9612|9617.1|9614.7|9613.9|9611.5|153
1591043400000|2020-06-01 20:30:00|9614.7|9612.3|9615|9612.6|9615.5|9613.1|9614.5|9612.1|112
1591043700000|2020-06-01 20:35:00|9614.9|9612.5|9614.7|9612.3|9615.2|9612.8|9614.7|9612.3|99
1591044000000|2020-06-01 20:40:00|9614.8|9612.4|9612.8|9610.4|9615.2|9612.8|9612.7|9610.3|111
1591044300000|2020-06-01 20:45:00|9612.7|9610.3|9612.5|9610.1|9614|9611.6|9611.9|9609.5|183
1591044600000|2020-06-01 20:50:00|9612.6|9610.2|9612.3|9609.9|9612.8|9610.4|9611.2|9608.8|146
1591044900000|2020-06-01 20:55:00|9612.2|9609.8|9610.4|9608|9612.5|9610.1|9609.3|9606.9|251
1591045200000|2020-06-01 21:00:00|9610.5|9608.1|9610.6|9607.4|9611.4|9608.1|9610.1|9607.2|34
1591045500000|2020-06-01 21:05:00|9611.2|9606.9|9611.4|9606.5|9611.8|9608.1|9609.5|9606.4|152
1591045800000|2020-06-01 21:10:00|9610.9|9606.8|9610.3|9607|9611.4|9608.3|9609.2|9606.4|283
1591046100000|2020-06-01 21:15:00|9609.9|9606.9|9611|9606.1|9611|9607.7|9609.2|9605.8|177
1591046400000|2020-06-01 21:20:00|9610.9|9606|9607.7|9602.7|9611|9607|9607.2|9602.2|188
1591046700000|2020-06-01 21:25:00|9607.6|9602.6|9608.4|9603.4|9609|9604|9607.6|9602.6|115
1591047000000|2020-06-01 21:30:00|9610.6|9605.6|9612.7|9607.7|9613.8|9609.1|9609.5|9604.5|268
1591047300000|2020-06-01 21:35:00|9612.5|9607.9|9612.6|9608.1|9613.5|9609.8|9611.2|9607.4|190
1591047600000|2020-06-01 21:40:00|9613.2|9608.7|9612.9|9608.7|9613.6|9610.2|9611.7|9607.9|207
1591047900000|2020-06-01 21:45:00|9612.6|9608.9|9612.5|9608.7|9613.2|9609.6|9611.7|9607.9|275
1591048200000|2020-06-01 21:50:00|9612.6|9608.6|9612.9|9610.4|9613.7|9610.6|9611.5|9608.4|327
1591048500000|2020-06-01 21:55:00|9613|9610.5|9612.8|9610.2|9613.2|9610.8|9612.4|9609.8|249
1591048800000|2020-06-01 22:00:00|9612.7|9610.1|9611.5|9609.1|9612.8|9610.3|9611.2|9608.8|310
1591049100000|2020-06-01 22:05:00|9611.4|9609|9611.9|9609.4|9612|9609.5|9611.4|9609|137
1591049400000|2020-06-01 22:10:00|9611.7|9609.5|9610.2|9607.8|9612.3|9609.9|9609.5|9606.4|219
1591049700000|2020-06-01 22:15:00|9610.1|9607.7|9610.3|9607.9|9610.4|9608|9609.7|9607.3|105
1591050000000|2020-06-01 22:20:00|9610.2|9607.8|9609.8|9607.4|9610.7|9608.3|9609.6|9607.2|95
1591050300000|2020-06-01 22:25:00|9610|9607.6|9610|9607.6|9610.3|9607.9|9609.6|9607.2|67
1591050600000|2020-06-01 22:30:00|9610.1|9607.7|9610.8|9608.4|9611|9608.6|9610|9607.6|86
1591050900000|2020-06-01 22:35:00|9610.7|9608.3|9610.5|9608.1|9611.1|9608.7|9610.1|9607.7|98
1591051200000|2020-06-01 22:40:00|9610.3|9607.9|9611.1|9608.7|9611.3|9608.9|9610.1|9607.7|118
1591051500000|2020-06-01 22:45:00|9611.2|9608.8|9611.1|9608.7|9611.3|9608.9|9610.9|9608.5|104
1591051800000|2020-06-01 22:50:00|9611|9608.6|9610.9|9608.5|9611.9|9609.5|9610.5|9608.1|117
1591052100000|2020-06-01 22:55:00|9611.1|9608.7|9610.2|9607.8|9611.1|9608.7|9610|9607.6|143
1591052400000|2020-06-01 23:00:00|9610.1|9607.7|9610.4|9608|9610.4|9608|9609.2|9606.8|130
1591052700000|2020-06-01 23:05:00|9610.3|9607.9|9610.1|9607.7|9610.8|9608.4|9609.2|9606.8|197
1591053000000|2020-06-01 23:10:00|9610|9607.6|9610.3|9607.9|9610.5|9608.1|9609.7|9607.3|145
1591053300000|2020-06-01 23:15:00|9610.2|9607.8|9610.2|9607.8|9610.4|9608|9609.7|9607.3|139
1591053600000|2020-06-01 23:20:00|9610.3|9607.9|9610.3|9607.9|9611|9608.6|9610.2|9607.8|114
1591053900000|2020-06-01 23:25:00|9610.4|9608|9609.9|9607.5|9611|9608.6|9609.9|9607.5|122
1591054200000|2020-06-01 23:30:00|9609.8|9607.4|9609.8|9607.4|9610.3|9607.9|9609.4|9607|89
1591054500000|2020-06-01 23:35:00|9609.7|9607.3|9611|9608.6|9611.1|9608.7|9609.1|9606.7|70
1591054800000|2020-06-01 23:40:00|9610.9|9608.5|9611.1|9608.7|9611.1|9608.7|9610.6|9608.2|93
1591055100000|2020-06-01 23:45:00|9611|9608.6|9611.4|9609|9611.4|9609|9610.7|9608.3|132
1591055400000|2020-06-01 23:50:00|9611.3|9608.9|9613.2|9610.8|9613.2|9610.8|9611.2|9608.8|178
1591055700000|2020-06-01 23:55:00|9613.1|9610.7|9613|9610.6|9613.4|9611.2|9612|9609.6|292
1591056000000|2020-06-02 00:00:00|9613.1|9610.7|9611.3|9608.9|9613.1|9610.8|9609.4|9607.1|319
1591056300000|2020-06-02 00:05:00|9611.2|9608.8|9611.9|9609.5|9612.2|9609.8|9609.3|9606.9|294
1591056600000|2020-06-02 00:10:00|9612|9609.6|9608|9605.6|9612.2|9609.8|9607.9|9605.5|297
1591056900000|2020-06-02 00:15:00|9608.1|9605.7|9606.9|9604.5|9608.1|9605.7|9605.3|9603.3|296
1591057200000|2020-06-02 00:20:00|9607|9604.6|9606.3|9603.9|9607.6|9605.2|9605.5|9603.5|392
1591057500000|2020-06-02 00:25:00|9606.4|9604|9606.8|9605.3|9607.3|9605.4|9605.9|9603.7|221
1591057800000|2020-06-02 00:30:00|9607.2|9604.8|9606.4|9604|9607.2|9604.8|9605.5|9603.2|204
1591058100000|2020-06-02 00:35:00|9606.3|9603.9|9603.3|9600.9|9606.4|9604.6|9602.5|9600.5|290
1591058400000|2020-06-02 00:40:00|9602.9|9601.4|9603.5|9601.1|9603.8|9601.8|9601.9|9599.8|305
1591058700000|2020-06-02 00:45:00|9603.6|9601.2|9604.6|9602.2|9605.5|9603.6|9603.3|9601.1|373
1591059000000|2020-06-02 00:50:00|9604.1|9602.6|9605|9603.5|9606.7|9604.6|9603.5|9601.6|344
1591059300000|2020-06-02 00:55:00|9605.6|9603.2|9607.6|9605.2|9608.6|9606.6|9604.9|9602.9|340
1591059600000|2020-06-02 01:00:00|9607.5|9605.1|9610.2|9607.8|9610.4|9608.5|9606.5|9604.7|332
1591059900000|2020-06-02 01:05:00|9610.1|9607.7|9609.9|9607.5|9611.1|9609|9609.2|9606.8|253
1591060200000|2020-06-02 01:10:00|9610|9607.6|9610.3|9607.9|9610.8|9608.6|9609.3|9607.1|246
1591060500000|2020-06-02 01:15:00|9610.2|9607.8|9609.4|9607|9610.8|9608.4|9608.7|9606.6|233
1591060800000|2020-06-02 01:20:00|9609.3|9606.9|9610|9607.6|9610.3|9608.3|9608.7|9606.5|173
1591061100000|2020-06-02 01:25:00|9610.1|9607.7|9611.9|9610.4|9612.7|9610.5|9609.5|9607.6|234
1591061400000|2020-06-02 01:30:00|9611.7|9610.2|9612.7|9610.3|9613.1|9611|9611.3|9609.4|302
1591061700000|2020-06-02 01:35:00|9612.6|9610.2|9612.7|9610.3|9613|9611.1|9611.9|9609.9|222
1591062000000|2020-06-02 01:40:00|9612.6|9610.2|9612.6|9610.2|9613.1|9611.1|9612|9610.1|187
1591062300000|2020-06-02 01:45:00|9612.5|9610.1|9612.7|9611.2|9613.4|9611.3|9611.5|9609.5|182
1591062600000|2020-06-02 01:50:00|9612.8|9611.3|9616.1|9614.6|9616.9|9615|9612.7|9610.5|332
1591062900000|2020-06-02 01:55:00|9616.2|9614.7|9613.8|9611.4|9616.6|9614.7|9613.1|9611.2|225
1591063200000|2020-06-02 02:00:00|9613.4|9611.9|9613.3|9611.8|9614.9|9612.9|9613.2|9611.3|270
1591063500000|2020-06-02 02:05:00|9613.8|9611.4|9613.2|9611.7|9614.1|9612.2|9612.5|9610.6|200
1591063800000|2020-06-02 02:10:00|9613.3|9611.8|9615.7|9613.3|9616.5|9614.7|9613.3|9611.3|340
1591064100000|2020-06-02 02:15:00|9615.6|9613.2|9614.9|9612.5|9616.9|9615|9614.1|9612.2|356
1591064400000|2020-06-02 02:20:00|9615|9612.6|9615.6|9613.2|9616|9614.1|9614.4|9612.4|220
1591064700000|2020-06-02 02:25:00|9615.7|9613.3|9616|9613.6|9616.3|9614.2|9615.1|9613.1|162
1591065000000|2020-06-02 02:30:00|9616.1|9613.7|9614.9|9612.5|9616.3|9614.3|9614.4|9612.3|206
1591065300000|2020-06-02 02:35:00|9615|9612.6|9613.5|9612|9615.1|9613.1|9613|9610.8|196
1591065600000|2020-06-02 02:40:00|9613.9|9611.5|9613.6|9611.2|9614.1|9612.2|9613|9611.1|201
1591065900000|2020-06-02 02:45:00|9613.5|9611.1|9613.7|9611.3|9614.1|9612.3|9612.9|9610.7|131
1591066200000|2020-06-02 02:50:00|9613.8|9611.4|9615.1|9612.7|9615.5|9613.6|9613|9610.9|191
1591066500000|2020-06-02 02:55:00|9614.6|9613.1|9616.6|9614.2|9616.7|9614.8|9614.6|9612.6|209
1591066800000|2020-06-02 03:00:00|9616.7|9614.3|9617.6|9615.2|9617.7|9615.8|9615.5|9613.4|207
1591067100000|2020-06-02 03:05:00|9617.5|9615.1|9617.8|9615.4|9618.5|9616.2|9616.3|9614.3|199
1591067400000|2020-06-02 03:10:00|9617.9|9615.5|9616.7|9614.3|9618.7|9616.8|9616.4|9614.3|157
1591067700000|2020-06-02 03:15:00|9616.8|9614.4|9615.9|9613.5|9616.8|9614.9|9615.3|9613.4|175
1591068000000|2020-06-02 03:20:00|9616|9613.6|9615.3|9613.8|9616.4|9614.6|9615.3|9613.3|136
1591068300000|2020-06-02 03:25:00|9615.2|9613.7|9615.2|9613.7|9616|9614|9615.1|9613.2|136
1591068600000|2020-06-02 03:30:00|9615.3|9613.8|9615.9|9613.5|9616.4|9614.5|9615.2|9613.2|193
1591068900000|2020-06-02 03:35:00|9615.6|9614.1|9616.5|9614.1|9616.6|9614.7|9615.3|9613.3|187
1591069200000|2020-06-02 03:40:00|9616.4|9614.9|9616.7|9614.3|9617.1|9615.2|9616.1|9614.1|158
1591069500000|2020-06-02 03:45:00|9616.6|9614.2|9616.5|9614.1|9616.9|9615|9615.4|9613.5|175
1591069800000|2020-06-02 03:50:00|9616.6|9614.2|9615.6|9614.1|9616.9|9615|9615.4|9613.5|122
1591070100000|2020-06-02 03:55:00|9615.5|9614|9615.3|9612.9|9615.8|9614.1|9614.4|9612.4|142
1591070400000|2020-06-02 04:00:00|9615.1|9612.7|9613.9|9612.4|9615.7|9613.8|9613.2|9611.2|219
1591070700000|2020-06-02 04:05:00|9614.5|9612.1|9614.5|9613|9614.9|9613.1|9613.8|9612|162
1591071000000|2020-06-02 04:10:00|9614.4|9612.9|9614.3|9611.9|9614.9|9613.1|9613.6|9611.8|230
1591071300000|2020-06-02 04:15:00|9614.4|9612|9614.3|9611.9|9614.6|9612.7|9613.4|9611.3|201
1591071600000|2020-06-02 04:20:00|9614.4|9612|9615.4|9613|9615.6|9613.6|9614|9611.9|145
1591071900000|2020-06-02 04:25:00|9615.5|9613.1|9614.1|9612.6|9615.5|9613.6|9613.8|9611.8|139
1591072200000|2020-06-02 04:30:00|9614.2|9612.7|9613.5|9611.1|9614.6|9612.8|9612.2|9610.2|183
1591072500000|2020-06-02 04:35:00|9613.6|9611.2|9614|9612.5|9614.5|9612.6|9612.8|9610.8|178
1591072800000|2020-06-02 04:40:00|9614.1|9612.6|9613.5|9612|9615|9613.2|9613.3|9611.4|158
1591073100000|2020-06-02 04:45:00|9613.4|9611.9|9613.5|9612|9614.1|9612.2|9613.3|9611.4|123
1591073400000|2020-06-02 04:50:00|9613.6|9612.1|9613.5|9612|9614.4|9612.5|9613.4|9611.5|144
1591073700000|2020-06-02 04:55:00|9613.6|9612.1|9614.8|9613.3|9615.5|9613.6|9613.4|9611.4|156
1591074000000|2020-06-02 05:00:00|9614.6|9613.1|9614.8|9612.4|9615.8|9613.9|9613.7|9611.9|210
1591074300000|2020-06-02 05:05:00|9614.7|9612.3|9613.4|9611.9|9614.9|9613|9613.4|9611.4|159
1591074600000|2020-06-02 05:10:00|9613.8|9611.4|9612|9609.6|9613.9|9611.5|9610.6|9608.6|278
1591074900000|2020-06-02 05:15:00|9612.1|9609.7|9610.7|9609.2|9613.1|9611.3|9610.6|9608.7|262
1591075200000|2020-06-02 05:20:00|9611.1|9608.7|9613.2|9611.7|9614.2|9612.3|9610.6|9608.6|221
1591075500000|2020-06-02 05:25:00|9613.3|9611.8|9611.4|9609|9613.4|9611.9|9610.5|9608.5|295
1591075800000|2020-06-02 05:30:00|9611.7|9609.3|9611.2|9608.8|9612|9609.9|9609|9607|328
1591076100000|2020-06-02 05:35:00|9611.1|9608.7|9612.6|9611.1|9613.5|9611.3|9610.7|9608.7|357
1591076400000|2020-06-02 05:40:00|9612.5|9611|9614.5|9612.1|9614.9|9612.9|9612.4|9610.6|302
1591076700000|2020-06-02 05:45:00|9614.4|9612|9614.9|9612.5|9615.7|9613.8|9614|9612|257
1591077000000|2020-06-02 05:50:00|9614.8|9612.4|9615|9612.6|9615.2|9613.3|9614.2|9612.2|198
1591077300000|2020-06-02 05:55:00|9614.9|9612.5|9614|9611.6|9615|9613.2|9613.1|9611.3|283
1591077600000|2020-06-02 06:00:00|9614.3|9611.9|9612.3|9609.9|9615|9613.1|9610.2|9608.3|365
1591077900000|2020-06-02 06:05:00|9612.4|9610|9614.9|9612.5|9615.5|9613.5|9609.8|9607.8|427
1591078200000|2020-06-02 06:10:00|9614.7|9612.3|9614|9612.5|9615|9613.1|9613.4|9611.4|378
1591078500000|2020-06-02 06:15:00|9614.1|9612.6|9617.1|9614.7|9618.4|9616.5|9614|9612.1|604
1591078800000|2020-06-02 06:20:00|9617|9614.6|9614.2|9612.7|9617.1|9615|9613.8|9611.8|352
1591079100000|2020-06-02 06:25:00|9614.4|9612|9613.8|9611.4|9614.6|9612.7|9611.8|9609.8|425
1591079400000|2020-06-02 06:30:00|9613.7|9611.3|9611.4|9609.9|9615.6|9613.6|9611.1|9609.6|370
1591079700000|2020-06-02 06:35:00|9611.3|9609.8|9607.9|9606.4|9612.1|9610.6|9607.3|9605.3|547
1591080000000|2020-06-02 06:40:00|9607.8|9606.3|9608|9606.5|9611|9609|9607.6|9605.7|623
1591080300000|2020-06-02 06:45:00|9608.3|9606.8|9611.6|9610.1|9612.4|9610.5|9608.3|9606.5|544
1591080600000|2020-06-02 06:50:00|9611.7|9610.2|9615.3|9613.8|9616.1|9614.3|9610.3|9608.3|584
1591080900000|2020-06-02 06:55:00|9615.7|9613.3|9619.2|9616.8|9620.9|9619|9615.2|9613.3|705
1591081200000|2020-06-02 07:00:00|9619.5|9617.1|9615.6|9614.1|9619.6|9617.5|9614.9|9613.1|823
1591081500000|2020-06-02 07:05:00|9615.4|9613.9|9613.5|9612|9617.7|9615.7|9613.2|9611.2|679
1591081800000|2020-06-02 07:10:00|9613.8|9612.3|9612.8|9610.4|9615.9|9614.4|9612.4|9610.3|687
1591082100000|2020-06-02 07:15:00|9612.7|9610.3|9610.7|9609.2|9614.8|9613.3|9609.7|9607.7|694
1591082400000|2020-06-02 07:20:00|9610.8|9609.3|9613|9611.5|9613.6|9612.1|9609.8|9608.2|592
1591082700000|2020-06-02 07:25:00|9613.3|9611.8|9612.1|9609.7|9613.5|9611.8|9608.9|9607|510
1591083000000|2020-06-02 07:30:00|9612|9609.6|9608.6|9607.1|9612|9609.6|9606.5|9604.6|685
1591083300000|2020-06-02 07:35:00|9608.7|9607.2|9613|9611.5|9615.7|9614.1|9608.6|9607.1|678
1591083600000|2020-06-02 07:40:00|9612.9|9611.4|9610.9|9609.4|9615.9|9614.2|9610.5|9608.6|804
1591083900000|2020-06-02 07:45:00|9610.7|9609.2|9609.2|9607.7|9613.6|9611.7|9606.6|9605.1|663
1591084200000|2020-06-02 07:50:00|9609.1|9607.6|9609.6|9608.1|9612.5|9610.6|9608.7|9606.6|717
1591084500000|2020-06-02 07:55:00|9609.1|9607.2|9609.1|9606.7|9610.9|9609.4|9606.9|9604.9|580
1591084800000|2020-06-02 08:00:00|9609.2|9606.8|9607.2|9605.7|9612.2|9610.3|9606.2|9604.7|616
1591085100000|2020-06-02 08:05:00|9607.3|9605.8|9606.6|9605.1|9609.1|9607.3|9603.7|9601.7|660
1591085400000|2020-06-02 08:10:00|9606.5|9605|9600.8|9598.4|9609.1|9607.2|9599.6|9597.6|715
1591085700000|2020-06-02 08:15:00|9600.6|9598.2|9593|9590.6|9603.2|9601.1|9591.4|9589.5|933
1591086000000|2020-06-02 08:20:00|9593.2|9590.8|9584.1|9581.7|9593.6|9591.2|9583.4|9581.1|934
1591086300000|2020-06-02 08:25:00|9584.2|9581.8|9581.4|9579|9584.5|9582.6|9580.5|9578.3|863
1591086600000|2020-06-02 08:30:00|9581.5|9579.1|9578.3|9575.9|9582.5|9580.1|9574.3|9572.3|855
1591086900000|2020-06-02 08:35:00|9578.2|9575.8|9578.9|9576.5|9579.6|9577.5|9576.5|9574.4|675
1591087200000|2020-06-02 08:40:00|9578.8|9576.4|9578.1|9576.6|9582.1|9580.1|9577.8|9575.9|684
1591087500000|2020-06-02 08:45:00|9578.2|9576.7|9580.6|9579.1|9581.9|9580|9576.7|9574.8|840
1591087800000|2020-06-02 08:50:00|9581|9578.6|9583.5|9582|9583.8|9582|9579.6|9577.6|687
1591088100000|2020-06-02 08:55:00|9583.8|9582.3|9581.8|9579.4|9584.1|9582.5|9577.3|9575.1|786
1591088400000|2020-06-02 09:00:00|9581.7|9579.3|9581.3|9579.8|9582.3|9580.5|9577.5|9575.3|843
1591088700000|2020-06-02 09:05:00|9581.4|9579.9|9582.3|9580.8|9584.6|9582.7|9580.2|9578.3|536
1591089000000|2020-06-02 09:10:00|9582.4|9580.9|9585.1|9583.6|9586.5|9584.6|9580.1|9578|660
1591089300000|2020-06-02 09:15:00|9585.4|9583|9592.2|9589.8|9592.2|9590.2|9583.3|9581.2|641
1591089600000|2020-06-02 09:20:00|9592.3|9589.9|9591|9589.5|9593.2|9591.3|9590.5|9588.3|624
1591089900000|2020-06-02 09:25:00|9590.9|9589.4|9594.6|9592.2|9594.9|9592.9|9590.1|9588.2|621
1591090200000|2020-06-02 09:30:00|9594.2|9592.7|9601.6|9599.2|9601.8|9599.8|9594|9592.2|666
1591090500000|2020-06-02 09:35:00|9601.1|9599.6|9604.5|9602.1|9607|9604.7|9599.5|9597.1|764
1591090800000|2020-06-02 09:40:00|9604.4|9602|9605.6|9603.2|9605.6|9603.7|9600.4|9598.3|793
1591091100000|2020-06-02 09:45:00|9605.5|9603.1|9607.4|9605|9608|9605.9|9604|9602|743
1591091400000|2020-06-02 09:50:00|9607.3|9604.9|9607.3|9605.8|9607.8|9605.9|9603.9|9602.2|593
1591091700000|2020-06-02 09:55:00|9607.7|9605.3|9616.5|9614.1|9619.4|9617|9604.8|9602.6|731
1591092000000|2020-06-02 10:00:00|9615.9|9614.4|9617.3|9614.9|9631.1|9628.7|9615.7|9613.7|920
1591092300000|2020-06-02 10:05:00|9617.2|9614.8|9620.2|9617.8|9621.5|9619.5|9616.4|9614.1|566
1591092600000|2020-06-02 10:10:00|9620|9617.6|9619.2|9617.7|9624.2|9622.1|9618.6|9616.7|656
1591092900000|2020-06-02 10:15:00|9619.1|9617.6|9618|9615.6|9620.1|9618.3|9616|9614|577
1591093200000|2020-06-02 10:20:00|9618.1|9615.7|9619.4|9617|9622|9620.2|9616|9614.2|578
1591093500000|2020-06-02 10:25:00|9619.5|9617.1|9620.1|9617.7|9622.8|9620.8|9617.5|9615.6|624
1591093800000|2020-06-02 10:30:00|9620.2|9617.8|9622|9619.6|9625.2|9623.1|9619.1|9616.9|599
1591094100000|2020-06-02 10:35:00|9622.1|9619.7|9620.6|9618.2|9625.9|9623.7|9619.3|9617.5|535
1591094400000|2020-06-02 10:40:00|9620.5|9618.1|9617.8|9615.4|9620.9|9618.7|9616.5|9614.3|521
1591094700000|2020-06-02 10:45:00|9617.6|9615.2|9617.2|9614.8|9620.7|9618.4|9616.7|9614.8|573
1591095000000|2020-06-02 10:50:00|9617.3|9614.9|9620|9617.6|9621.1|9619|9616.3|9614.4|545
1591095300000|2020-06-02 10:55:00|9620.1|9617.7|9619.3|9617.8|9621.8|9619.4|9618|9616|524
1591095600000|2020-06-02 11:00:00|9619.7|9617.3|9618.1|9616.6|9621.3|9619.5|9618|9616|461
1591095900000|2020-06-02 11:05:00|9618.2|9616.7|9617.8|9616.3|9620.5|9618.7|9610.6|9608.4|596
1591096200000|2020-06-02 11:10:00|9617.7|9616.2|9622.4|9620|9624.2|9622.2|9617.6|9616.1|543
1591096500000|2020-06-02 11:15:00|9622.5|9620.1|9618.6|9617.1|9624|9622.1|9618.5|9616.4|464
1591096800000|2020-06-02 11:20:00|9619.1|9616.7|9621.1|9619.6|9622.2|9620|9618.8|9616.7|423
1591097100000|2020-06-02 11:25:00|9621.2|9619.7|9619.5|9617.1|9626.1|9623.9|9617.8|9615.6|737
1591097400000|2020-06-02 11:30:00|9619.4|9617|9620.8|9618.4|9622.2|9620.6|9617.9|9615.9|490
1591097700000|2020-06-02 11:35:00|9621|9618.6|9621.1|9619.6|9624|9622|9619.7|9617.8|433
1591098000000|2020-06-02 11:40:00|9621.5|9619.1|9616.1|9614.6|9622|9619.9|9616|9614.5|439
1591098300000|2020-06-02 11:45:00|9616.5|9615|9615.3|9613.8|9618.2|9616.3|9614.8|9613.1|521
1591098600000|2020-06-02 11:50:00|9615.5|9614|9618.1|9615.7|9618.3|9616.6|9614.6|9612.4|527
1591098900000|2020-06-02 11:55:00|9618.2|9615.8|9613.9|9611.5|9618.2|9616.1|9612.4|9610.7|663
1591099200000|2020-06-02 12:00:00|9613.8|9611.4|9611.2|9609.7|9613.9|9611.7|9609.4|9607.9|786
1591099500000|2020-06-02 12:05:00|9611.3|9609.8|9614.8|9612.4|9616.1|9614.1|9610.5|9609|745
1591099800000|2020-06-02 12:10:00|9614.3|9612.8|9614|9612.5|9615.8|9613.9|9612.1|9610.3|670
1591100100000|2020-06-02 12:15:00|9613.7|9612.2|9618.2|9616.7|9618.6|9616.7|9612.4|9610.6|785
1591100400000|2020-06-02 12:20:00|9617.8|9616.3|9625.2|9623.7|9628.4|9626|9617.8|9616|868
1591100700000|2020-06-02 12:25:00|9625.4|9623|9626.8|9625.3|9627.5|9625.7|9622.9|9621.2|626
1591101000000|2020-06-02 12:30:00|9626.9|9625.4|9629.8|9628.3|9631.3|9629.4|9626|9624.1|631
1591101300000|2020-06-02 12:35:00|9629.7|9628.2|9634.8|9632.4|9639|9636.6|9629.1|9627|675
1591101600000|2020-06-02 12:40:00|9634.7|9632.3|9629.7|9628.2|9634.9|9632.8|9627.6|9625.6|675
1591101900000|2020-06-02 12:45:00|9629.8|9628.3|9628.3|9625.9|9631.1|9629.2|9627.5|9625.7|616
1591102200000|2020-06-02 12:50:00|9628.4|9626|9627.7|9626.2|9631.8|9629.9|9626|9623.9|625
1591102500000|2020-06-02 12:55:00|9627.6|9626.1|9628.2|9625.8|9631.4|9629.5|9627|9625|596
1591102800000|2020-06-02 13:00:00|9627.9|9626.4|9624.3|9622.8|9628.2|9626.5|9622.8|9621|763
1591103100000|2020-06-02 13:05:00|9624.2|9622.7|9628|9625.6|9630.5|9628.6|9622.5|9620.6|618
1591103400000|2020-06-02 13:10:00|9627.9|9625.5|9629.3|9626.9|9631.5|9629.4|9626.5|9624.6|694
1591103700000|2020-06-02 13:15:00|9629.4|9627|9625|9622.6|9629.9|9627.7|9623.8|9621.5|531
1591104000000|2020-06-02 13:20:00|9624.9|9622.5|9625.3|9623.8|9628.4|9626.3|9623.4|9621.2|562
1591104300000|2020-06-02 13:25:00|9625.4|9623.9|9626|9624.5|9627.5|9625.4|9625.3|9623|456
1591104600000|2020-06-02 13:30:00|9625.6|9624.1|9626.4|9624|9629.2|9627.1|9624.4|9622.5|531
1591104900000|2020-06-02 13:35:00|9626.5|9624.1|9619.3|9617.8|9627.8|9625.8|9618.8|9617.2|590
1591105200000|2020-06-02 13:40:00|9620|9617.6|9617.6|9615.2|9621.1|9619.2|9616.7|9614.6|465
1591105500000|2020-06-02 13:45:00|9617.5|9615.1|9620.8|9619.3|9621.7|9619.7|9617.2|9614.9|479
1591105800000|2020-06-02 13:50:00|9621.1|9618.7|9612.7|9611.2|9621.3|9619.3|9611.7|9609.6|774
1591106100000|2020-06-02 13:55:00|9612.8|9611.3|9609.8|9607.4|9614.7|9612.6|9609|9607.1|711
1591106400000|2020-06-02 14:00:00|9609.7|9607.3|9611.8|9610.3|9612.7|9610.5|9606.7|9604.7|803
1591106700000|2020-06-02 14:05:00|9611.7|9610.2|9611.1|9609.6|9612.2|9610.3|9608|9605.9|638
1591107000000|2020-06-02 14:10:00|9610.9|9609.4|9617.8|9616.3|9618.6|9616.7|9610.9|9609.4|656
1591107300000|2020-06-02 14:15:00|9617.7|9616.2|9615|9613.5|9617.9|9616.2|9610.9|9608.9|722
1591107600000|2020-06-02 14:20:00|9615.1|9613.6|9615.4|9613|9618.4|9616.6|9611.4|9609.5|747
1591107900000|2020-06-02 14:25:00|9615.5|9613.1|9621.5|9620|9623.2|9621.3|9615|9613.1|738
1591108200000|2020-06-02 14:30:00|9621.6|9620.1|9618.2|9616.7|9623.1|9621.6|9616.1|9614.3|843
1591108500000|2020-06-02 14:35:00|9618.6|9616.2|9615.8|9614.3|9621.7|9619.8|9614|9612|742
1591108800000|2020-06-02 14:40:00|9615.9|9614.4|9610.1|9608.6|9617.2|9615.3|9610|9608.3|810
1591109100000|2020-06-02 14:45:00|9610.2|9608.7|9616.7|9614.3|9619.3|9617.4|9609.6|9607.2|883
1591109400000|2020-06-02 14:50:00|9616.6|9614.2|9610.6|9609.1|9617.5|9615.7|9610.1|9608.2|752
1591109700000|2020-06-02 14:55:00|9611.1|9608.7|9607.9|9606.4|9615.1|9613.3|9604.7|9602.9|1077
1591110000000|2020-06-02 15:00:00|9608|9606.5|9607.1|9605.6|9609.3|9607.4|9604.1|9602.4|886
1591110300000|2020-06-02 15:05:00|9607.6|9605.2|9606.5|9604.1|9608.3|9606.7|9603.4|9601.1|764
1591110600000|2020-06-02 15:10:00|9606.6|9604.2|9605.3|9602.9|9607.3|9605.4|9598.6|9596.7|737
1591110900000|2020-06-02 15:15:00|9605.2|9602.8|9607.9|9606.4|9608.5|9606.5|9602.9|9600.5|575
1591111200000|2020-06-02 15:20:00|9608.4|9606|9606.1|9604.6|9608.8|9607|9604|9602|452
1591111500000|2020-06-02 15:25:00|9606|9604.5|9612|9609.6|9612|9610.2|9605.8|9604.3|477
1591111800000|2020-06-02 15:30:00|9612.2|9609.8|9611.7|9609.3|9613.4|9611.5|9608.1|9606.1|577
1591112100000|2020-06-02 15:35:00|9611.8|9609.4|9613.9|9612.4|9614.8|9612.9|9608.6|9606.6|453
1591112400000|2020-06-02 15:40:00|9614.4|9612|9614.7|9612.3|9615.4|9613.7|9610.4|9608.4|421
1591112700000|2020-06-02 15:45:00|9614.6|9612.2|9616.3|9614.8|9616.9|9615.1|9614|9612|411
1591113000000|2020-06-02 15:50:00|9616.7|9614.3|9620.5|9619|9621.2|9619.3|9616.1|9614|408
1591113300000|2020-06-02 15:55:00|9620.6|9619.1|9623.7|9622.2|9624.8|9622.8|9620.3|9618.3|414
1591113600000|2020-06-02 16:00:00|9623.6|9622.1|9620.1|9617.7|9624.7|9622.9|9619.5|9617.5|420
1591113900000|2020-06-02 16:05:00|9620.2|9617.8|9619|9616.6|9620.8|9618.9|9618.5|9616.5|351
1591114200000|2020-06-02 16:10:00|9619.2|9616.8|9617.9|9615.5|9620.9|9618.9|9617.2|9615.2|354
1591114500000|2020-06-02 16:15:00|9617.7|9615.3|9619|9616.6|9619.8|9617.9|9617.1|9615.2|367
1591114800000|2020-06-02 16:20:00|9618.4|9616.9|9621.3|9619.8|9622|9620.1|9617.8|9615.7|317
1591115100000|2020-06-02 16:25:00|9621.9|9619.5|9620.1|9617.7|9622.7|9620.9|9619.7|9617.7|378
1591115400000|2020-06-02 16:30:00|9620.2|9617.8|9618.8|9616.4|9620.3|9618.4|9616.9|9614.7|390
1591115700000|2020-06-02 16:35:00|9618.9|9616.5|9617.6|9616.1|9619.5|9617.5|9617.1|9615.5|394
1591116000000|2020-06-02 16:40:00|9617.5|9616|9617.7|9615.3|9619.3|9617.4|9615.1|9613.1|329
1591116300000|2020-06-02 16:45:00|9617.2|9615.7|9615.8|9614.3|9618|9616.1|9614.9|9613|318
1591116600000|2020-06-02 16:50:00|9616.1|9614.6|9619.1|9617.6|9619.3|9617.6|9615.2|9613.2|332
1591116900000|2020-06-02 16:55:00|9619.2|9617.7|9620.5|9618.1|9621.1|9619.1|9617.7|9615.7|437
1591117200000|2020-06-02 17:00:00|9620.1|9618.6|9622.1|9619.7|9622.2|9620.2|9617.8|9615.7|445
1591117500000|2020-06-02 17:05:00|9621.7|9620.2|9621.7|9619.3|9622.9|9621|9620.1|9618|307
1591117800000|2020-06-02 17:10:00|9622|9619.6|9621.2|9618.8|9622.1|9620.1|9620.4|9618.4|291
1591118100000|2020-06-02 17:15:00|9621.3|9618.9|9617.9|9615.5|9621.3|9618.9|9616.4|9614.5|302
1591118400000|2020-06-02 17:20:00|9617.5|9616|9619.8|9617.4|9620|9617.8|9617.4|9615.5|246
1591118700000|2020-06-02 17:25:00|9619.9|9617.5|9621.1|9618.7|9623.1|9621.2|9619.2|9617.2|336
1591119000000|2020-06-02 17:30:00|9621.2|9618.8|9623.1|9620.7|9623.2|9620.8|9619.7|9617.5|335
1591119300000|2020-06-02 17:35:00|9622.9|9620.5|9627.7|9625.3|9628.2|9626|9622.7|9620.5|394
1591119600000|2020-06-02 17:40:00|9627.9|9625.5|9628.4|9626|9630.9|9628.9|9627.4|9625.5|381
1591119900000|2020-06-02 17:45:00|9628.3|9625.9|9627.2|9624.8|9630.2|9628.2|9626.1|9624.2|389
1591120200000|2020-06-02 17:50:00|9627.1|9624.7|9627.7|9626.2|9629.2|9627.3|9626.4|9624.5|291
1591120500000|2020-06-02 17:55:00|9628.1|9625.7|9623.6|9621.2|9628.3|9626.4|9623.4|9621.1|285
1591120800000|2020-06-02 18:00:00|9623.7|9621.3|9624.1|9621.7|9626.7|9624.3|9623|9621.1|296
1591121100000|2020-06-02 18:05:00|9623.8|9622.3|9623.5|9622|9624.6|9622.9|9623.1|9621.1|303
1591121400000|2020-06-02 18:10:00|9623.4|9621.9|9624.4|9622.9|9625.3|9623.2|9623.3|9621.6|265
1591121700000|2020-06-02 18:15:00|9624.5|9623|9627.3|9625.8|9627.9|9626|9624.3|9622.4|236
1591122000000|2020-06-02 18:20:00|9627.2|9625.7|9627.7|9625.3|9629.8|9627.6|9627|9625.1|251
1591122300000|2020-06-02 18:25:00|9627.6|9625.2|9625.5|9624|9628.3|9626.2|9623.8|9621.4|244
1591122600000|2020-06-02 18:30:00|9625.2|9623.7|9624.7|9622.3|9625.9|9623.9|9624.2|9622.2|268
1591122900000|2020-06-02 18:35:00|9624.8|9622.4|9623.9|9621.5|9625.5|9623.4|9623|9620.6|193
1591123200000|2020-06-02 18:40:00|9623.7|9621.3|9624.6|9622.2|9624.8|9622.8|9623.1|9621|185
1591123500000|2020-06-02 18:45:00|9624.5|9622.1|9625|9623.5|9626.4|9624.5|9624.1|9622.1|196
1591123800000|2020-06-02 18:50:00|9625.1|9623.6|9624.6|9623.1|9625.4|9623.6|9622.4|9620.2|265
1591124100000|2020-06-02 18:55:00|9624.9|9622.5|9622.1|9619.7|9626.1|9624.3|9621.9|9619.7|489
1591124400000|2020-06-02 19:00:00|9622.2|9619.8|9625|9623.5|9625.8|9623.8|9622.2|9619.8|327
1591124700000|2020-06-02 19:05:00|9625.1|9623.6|9627.5|9625.1|9628|9625.9|9625|9623.1|253
1591125000000|2020-06-02 19:10:00|9627.6|9625.2|9628.5|9626.1|9629.2|9627.2|9627.3|9625.2|197
1591125300000|2020-06-02 19:15:00|9628.3|9625.9|9628.9|9626.5|9629.6|9627.5|9627.7|9625.7|212
1591125600000|2020-06-02 19:20:00|9629|9626.6|9628.8|9626.4|9629.5|9627.1|9627.7|9625.3|351
1591125900000|2020-06-02 19:25:00|9628.9|9626.5|9630.4|9628|9631.1|9628.9|9628.7|9626.4|247
1591126200000|2020-06-02 19:30:00|9630.5|9628.1|9629.7|9627.3|9631.1|9628.9|9629.4|9627|237
1591126500000|2020-06-02 19:35:00|9629.4|9627|9629.4|9627|9631|9628.6|9629|9626.8|276
1591126800000|2020-06-02 19:40:00|9629.3|9626.9|9630|9627.6|9630.6|9628.2|9628.8|9626.5|424
1591127100000|2020-06-02 19:45:00|9629.9|9627.5|9625.4|9623|9630.4|9628.3|9625.4|9623|270
1591127400000|2020-06-02 19:50:00|9625.6|9623.2|9626.1|9623.7|9626.9|9624.5|9623.5|9621.2|396
1591127700000|2020-06-02 19:55:00|9625.9|9623.5|9627.4|9625|9627.4|9625.3|9624.7|9622.3|288
1591128000000|2020-06-02 20:00:00|9627.2|9624.8|9627.4|9625|9627.7|9625.3|9625.5|9623.1|209
1591128300000|2020-06-02 20:05:00|9627.1|9625.6|9625.6|9623.2|9627.6|9625.6|9625.5|9623.1|195
1591128600000|2020-06-02 20:10:00|9625.7|9623.3|9625.7|9623.3|9626.3|9623.9|9624.5|9622.1|203
1591128900000|2020-06-02 20:15:00|9625.8|9623.4|9625.7|9623.3|9626.6|9624.5|9625.4|9623|129
1591129200000|2020-06-02 20:20:00|9625.6|9623.2|9626.3|9623.9|9626.6|9624.4|9625.5|9623.2|104
1591129500000|2020-06-02 20:25:00|9626.2|9623.8|9624.3|9621.9|9626.4|9624.4|9623.6|9621.4|147
1591129800000|2020-06-02 20:30:00|9624.4|9622|9625.2|9622.8|9625.3|9622.9|9623.5|9621.4|152
1591130100000|2020-06-02 20:35:00|9625.1|9622.7|9626.6|9624.2|9626.8|9624.4|9624.4|9622|162
1591130400000|2020-06-02 20:40:00|9626.7|9624.3|9626.5|9624.1|9627.2|9625.1|9626.1|9623.7|164
1591130700000|2020-06-02 20:45:00|9626.6|9624.2|9626.2|9623.8|9627.6|9625.2|9625.7|9623.3|206
1591131000000|2020-06-02 20:50:00|9626.3|9623.9|9625.7|9623.3|9626.7|9624.3|9625.3|9622.9|197
1591131300000|2020-06-02 20:55:00|9625.8|9623.4|9625.1|9622.7|9626.8|9624.4|9624.5|9622.1|306
1591131600000|2020-06-02 21:00:00|9625|9621.9|9625.7|9620.7|9625.8|9623.1|9624.9|9620.5|35
1591131900000|2020-06-02 21:05:00|9625.5|9620.8|9624.7|9619.7|9626.4|9621.5|9616.3|9611.3|207
1591132200000|2020-06-02 21:10:00|9624.8|9619.8|9623|9618|9626.7|9621.8|9623|9618|164
1591132500000|2020-06-02 21:15:00|9623.1|9618.1|9623.9|9618.9|9624.3|9619.3|9622.5|9617.5|143
1591132800000|2020-06-02 21:20:00|9623.5|9618.5|9623.1|9618.1|9624|9619|9622.6|9617.6|159
1591133100000|2020-06-02 21:25:00|9623.2|9618.2|9623.8|9618.8|9624.1|9619.1|9622|9617|147
1591133400000|2020-06-02 21:30:00|9630.1|9625.1|9625.3|9620.3|9630.1|9625.1|9623.6|9618.6|288
1591133700000|2020-06-02 21:35:00|9625.2|9620.2|9625.5|9620.5|9627.9|9622.9|9623.5|9618.5|261
1591134000000|2020-06-02 21:40:00|9625.4|9620.4|9625.2|9620.2|9626.1|9621.1|9623.9|9618.9|208
1591134300000|2020-06-02 21:45:00|9625.3|9620.3|9625.9|9620.9|9626.8|9621.8|9624.3|9619.3|229
1591134600000|2020-06-02 21:50:00|9625.7|9620.7|9627.1|9622.1|9627.7|9622.7|9624.5|9619.5|247
1591134900000|2020-06-02 21:55:00|9626.7|9621.7|9625.6|9620.6|9627|9622|9625.3|9620.3|248
1591135200000|2020-06-02 22:00:00|9626|9621|9625.5|9622|9627.1|9622.3|9624.7|9620.2|350
1591135500000|2020-06-02 22:05:00|9625.7|9622.1|9625.4|9623|9626.5|9623.2|9624.4|9621.6|235
1591135800000|2020-06-02 22:10:00|9625.3|9622.9|9625.2|9622.8|9625.6|9623.1|9623.2|9620.7|163
1591136100000|2020-06-02 22:15:00|9625.1|9622.7|9624.8|9622.4|9625.8|9622.9|9624.2|9621.8|97
1591136400000|2020-06-02 22:20:00|9624.9|9622.5|9624.2|9621.8|9625.5|9623.1|9624.1|9621.7|106
1591136700000|2020-06-02 22:25:00|9624.3|9621.9|9622.5|9620.1|9624.5|9622.1|9622.4|9620|98
1591137000000|2020-06-02 22:30:00|9622.4|9620|9621.8|9619.4|9622.9|9620.5|9621.5|9619.1|104
1591137300000|2020-06-02 22:35:00|9621.9|9619.5|9621.6|9619.2|9622.3|9619.9|9621.5|9619.1|97
1591137600000|2020-06-02 22:40:00|9621.7|9619.3|9621|9618.6|9621.7|9619.3|9620.4|9618|63
1591137900000|2020-06-02 22:45:00|9621.3|9618.9|9621.6|9619.2|9621.9|9619.5|9621.3|9618.9|88
1591138200000|2020-06-02 22:50:00|9621.5|9619.1|9620|9617.6|9622.2|9619.8|9619.7|9617.3|154
1591138500000|2020-06-02 22:55:00|9619.9|9617.5|9620.5|9618.1|9621.2|9618.8|9619.9|9617.5|126
1591138800000|2020-06-02 23:00:00|9620.6|9618.2|9621.4|9619|9622|9619.6|9619.9|9617.5|127
1591139100000|2020-06-02 23:05:00|9621.3|9618.9|9622.6|9620.2|9622.6|9620.2|9620.9|9618.5|127
1591139400000|2020-06-02 23:10:00|9622.5|9620.1|9624.3|9621.9|9624.5|9622.1|9622.4|9620|131
1591139700000|2020-06-02 23:15:00|9624.4|9622|9624.5|9622.1|9625.5|9623.1|9624.3|9621.9|135
1591140000000|2020-06-02 23:20:00|9624.6|9622.2|9624.7|9622.3|9624.8|9622.5|9623.4|9621|244
1591140300000|2020-06-02 23:25:00|9624.5|9622.1|9624.4|9622|9624.7|9622.3|9622.5|9620.1|266
1591140600000|2020-06-02 23:30:00|9624.3|9621.9|9621.9|9619.5|9624.3|9621.9|9619.3|9616.9|440
1591140900000|2020-06-02 23:35:00|9622|9619.6|9619.1|9616.7|9622.2|9619.8|9618.8|9616.4|288
1591141200000|2020-06-02 23:40:00|9619|9616.6|9617.9|9615.5|9620.5|9618.1|9617.3|9614.9|269
1591141500000|2020-06-02 23:45:00|9617.8|9615.4|9618.4|9616|9619.1|9616.7|9617.3|9614.9|270
1591141800000|2020-06-02 23:50:00|9618.5|9616.1|9619.3|9616.9|9620.4|9618|9618.4|9616|283
1591142100000|2020-06-02 23:55:00|9619.2|9616.8|9618.9|9616.5|9619.6|9617.2|9617.5|9615.1|275
1591142400000|2020-06-03 00:00:00|9619|9616.6|9623|9620.6|9623.2|9620.8|9618.3|9615.9|362
1591142700000|2020-06-03 00:05:00|9622.9|9620.5|9621.7|9619.3|9623.6|9621.2|9621.7|9619.3|298
1591143000000|2020-06-03 00:10:00|9621.8|9619.4|9621|9618.6|9621.9|9619.5|9620.3|9617.9|217
1591143300000|2020-06-03 00:15:00|9620.9|9618.5|9618.3|9615.9|9621|9618.6|9617.2|9614.8|319
1591143600000|2020-06-03 00:20:00|9618.1|9615.7|9619|9616.6|9619.9|9617.9|9616.8|9614.4|246
1591143900000|2020-06-03 00:25:00|9619.1|9616.7|9618.7|9616.3|9619.1|9617|9615.7|9613.4|265
1591144200000|2020-06-03 00:30:00|9618.9|9616.5|9618.1|9615.7|9619.1|9616.7|9617.7|9615.3|290
1591144500000|2020-06-03 00:35:00|9618.2|9615.8|9617.8|9615.4|9619|9616.6|9617.6|9615.2|217
1591144800000|2020-06-03 00:40:00|9617.7|9615.3|9614.9|9612.5|9618|9615.6|9614|9611.6|372
1591145100000|2020-06-03 00:45:00|9615|9612.6|9615.8|9613.4|9617.2|9614.8|9613.2|9610.8|463
1591145400000|2020-06-03 00:50:00|9615.9|9613.5|9617.3|9614.9|9618.4|9616|9612.4|9610.3|390
1591145700000|2020-06-03 00:55:00|9617.2|9614.8|9618.8|9616.4|9620.1|9617.7|9617.1|9614.7|300
1591146000000|2020-06-03 01:00:00|9618.9|9616.5|9613.4|9611|9618.9|9616.5|9612.2|9610.3|428
1591146300000|2020-06-03 01:05:00|9613.3|9610.9|9614.2|9611.8|9615.4|9613|9611.5|9609.1|346
1591146600000|2020-06-03 01:10:00|9614.3|9611.9|9613.5|9611.1|9616.5|9614.5|9611|9608.6|369
1591146900000|2020-06-03 01:15:00|9613.4|9611|9613.6|9611.2|9614.2|9612|9611.3|9609.1|376
1591147200000|2020-06-03 01:20:00|9613.5|9611.1|9611.5|9609.1|9613.6|9611.6|9611.1|9609|317
1591147500000|2020-06-03 01:25:00|9611.6|9609.2|9615.1|9612.7|9615.6|9613.2|9611.5|9609.1|277
1591147800000|2020-06-03 01:30:00|9615.2|9612.8|9618|9615.6|9618.5|9616.4|9615|9612.6|380
1591148100000|2020-06-03 01:35:00|9617.9|9615.5|9615.5|9613.1|9618|9615.7|9613.9|9611.9|403
1591148400000|2020-06-03 01:40:00|9615.4|9613|9614.4|9612|9616.1|9613.8|9614.1|9611.7|250
1591148700000|2020-06-03 01:45:00|9614.2|9611.8|9614.6|9612.2|9615.6|9613.2|9612.9|9611|410
1591149000000|2020-06-03 01:50:00|9614.7|9612.3|9614.7|9612.3|9615.6|9613.2|9613.6|9611.2|375
1591149300000|2020-06-03 01:55:00|9614.8|9612.4|9615.5|9613.1|9617.3|9614.9|9614|9612|499
1591149600000|2020-06-03 02:00:00|9615.6|9613.2|9618.2|9615.8|9618.3|9615.9|9614.9|9612.5|362
1591149900000|2020-06-03 02:05:00|9618.1|9615.7|9618.9|9616.5|9619.2|9616.8|9617.2|9614.8|245
1591150200000|2020-06-03 02:10:00|9618.8|9616.4|9618|9615.6|9619.1|9616.7|9617.5|9615.2|230
1591150500000|2020-06-03 02:15:00|9618.1|9615.7|9618.2|9615.8|9618.4|9616.1|9617.5|9615.4|171
1591150800000|2020-06-03 02:20:00|9618.1|9615.7|9619.1|9616.7|9619.2|9616.8|9617.7|9615.5|203
1591151100000|2020-06-03 02:25:00|9619.2|9616.8|9618.2|9615.8|9619.4|9617.3|9616.9|9614.5|283
1591151400000|2020-06-03 02:30:00|9618.1|9615.7|9615.5|9613.1|9618.1|9615.7|9615.2|9612.8|319
1591151700000|2020-06-03 02:35:00|9615.4|9613|9616|9613.6|9616.5|9614.3|9615.4|9613|228
1591152000000|2020-06-03 02:40:00|9616.1|9613.7|9614.7|9612.3|9617.4|9615.3|9614.3|9612.2|330
1591152300000|2020-06-03 02:45:00|9614.6|9612.2|9615.1|9612.7|9615.1|9612.7|9613|9610.9|354
1591152600000|2020-06-03 02:50:00|9615|9612.6|9612.7|9610.3|9615.2|9612.8|9612.3|9609.9|236
1591152900000|2020-06-03 02:55:00|9612.6|9610.2|9614.4|9612|9614.5|9612.3|9612.5|9610.1|280
1591153200000|2020-06-03 03:00:00|9614.3|9611.9|9614.2|9611.8|9615.6|9613.2|9613.8|9611.7|309
1591153500000|2020-06-03 03:05:00|9614.3|9611.9|9615.5|9613.1|9615.6|9613.5|9614.1|9611.8|210
1591153800000|2020-06-03 03:10:00|9615.4|9613|9613.2|9610.8|9615.5|9613.1|9612.8|9610.8|208
1591154100000|2020-06-03 03:15:00|9613.4|9611|9613.7|9611.3|9614.1|9611.7|9610.7|9608.3|381
1591154400000|2020-06-03 03:20:00|9613.8|9611.4|9614.1|9611.7|9614.5|9612.2|9613.7|9611.3|176
1591154700000|2020-06-03 03:25:00|9614.3|9611.9|9613.3|9610.9|9615.4|9613.1|9612.8|9610.8|308
1591155000000|2020-06-03 03:30:00|9612.9|9611.4|9612.8|9611.3|9614.4|9612.5|9611.3|9609.3|385
1591155300000|2020-06-03 03:35:00|9612.9|9611.4|9612.7|9611.2|9614.2|9612.3|9612|9610|375
1591155600000|2020-06-03 03:40:00|9612.8|9611.3|9613|9611.5|9614.5|9612.5|9612.6|9610.5|235
1591155900000|2020-06-03 03:45:00|9613.4|9611|9612|9610.5|9613.5|9611.5|9611.8|9609.7|256
1591156200000|2020-06-03 03:50:00|9612.2|9609.8|9611.5|9609.1|9613.7|9611.8|9611|9609.1|411
1591156500000|2020-06-03 03:55:00|9611.6|9609.2|9611.7|9609.3|9613.5|9611.5|9610.1|9608.2|536
1591156800000|2020-06-03 04:00:00|9611.6|9609.2|9610.3|9608.8|9612.7|9610.8|9610.2|9608.3|378
1591157100000|2020-06-03 04:05:00|9610.8|9608.4|9610.7|9609.2|9611.7|9609.7|9609.9|9607.8|325
1591157400000|2020-06-03 04:10:00|9611|9608.6|9609.9|9607.5|9611.5|9609.7|9608.9|9607|333
1591157700000|2020-06-03 04:15:00|9609.8|9607.4|9610.4|9608|9610.6|9608.6|9608.9|9606.7|290
1591158000000|2020-06-03 04:20:00|9609.7|9608.2|9612.7|9610.3|9612.8|9610.4|9609.6|9607.5|264
1591158300000|2020-06-03 04:25:00|9612.6|9610.2|9612.9|9611.4|9614|9612|9612.3|9610.1|236
1591158600000|2020-06-03 04:30:00|9613.2|9610.8|9612.6|9610.2|9613.7|9611.8|9611.1|9609.1|224
1591158900000|2020-06-03 04:35:00|9612.5|9610.1|9612.7|9610.3|9612.9|9610.9|9611.3|9609.4|227
1591159200000|2020-06-03 04:40:00|9612.8|9610.4|9612.9|9611.4|9613.6|9611.6|9612.3|9610.3|219
1591159500000|2020-06-03 04:45:00|9613|9611.5|9612.3|9610.8|9613.8|9611.9|9611.8|9609.7|195
1591159800000|2020-06-03 04:50:00|9612.7|9610.3|9612.6|9610.2|9613.5|9611.5|9611.5|9609.8|216
1591160100000|2020-06-03 04:55:00|9612.3|9610.8|9613.3|9611.8|9613.9|9612|9611.4|9609.5|289
1591160400000|2020-06-03 05:00:00|9613.7|9611.3|9613.1|9611.6|9614.4|9612.5|9612.8|9610.8|215
1591160700000|2020-06-03 05:05:00|9613|9611.5|9612.4|9610.9|9613.8|9611.9|9612.4|9610.8|162
1591161000000|2020-06-03 05:10:00|9612.2|9610.7|9611|9608.6|9612.4|9610.7|9609.4|9607.4|289
1591161300000|2020-06-03 05:15:00|9611.1|9608.7|9610.9|9608.5|9611.9|9610.1|9609.7|9607.8|375
1591161600000|2020-06-03 05:20:00|9610.8|9608.4|9610|9608.5|9611.9|9610.1|9610|9608.1|236
1591161900000|2020-06-03 05:25:00|9610.5|9608.1|9613.9|9612.4|9614.6|9612.7|9609.7|9608.1|310
1591162200000|2020-06-03 05:30:00|9614.3|9611.9|9614.4|9612|9615.4|9613.3|9613.2|9611.3|270
1591162500000|2020-06-03 05:35:00|9614.5|9612.1|9610.2|9608.7|9614.6|9612.6|9609.8|9607.8|212
1591162800000|2020-06-03 05:40:00|9610.3|9608.8|9615.9|9613.5|9616.2|9613.8|9610.1|9608.2|289
1591163100000|2020-06-03 05:45:00|9615.8|9613.4|9615.6|9613.2|9616.3|9614.3|9614.6|9612.5|235
1591163400000|2020-06-03 05:50:00|9615.7|9613.3|9615.1|9613.6|9617.3|9615.4|9614.4|9612.7|306
1591163700000|2020-06-03 05:55:00|9615.2|9613.7|9614.6|9612.2|9616.6|9614.7|9613.6|9611.9|405
1591164000000|2020-06-03 06:00:00|9614.9|9612.5|9614.8|9612.4|9615.5|9613.1|9609|9607.1|697
1591164300000|2020-06-03 06:05:00|9614.7|9612.3|9615.2|9613.7|9616.9|9614.5|9613.5|9611.1|468
1591164600000|2020-06-03 06:10:00|9615.7|9613.3|9618.1|9615.7|9618.9|9616.8|9614.6|9612.6|485
1591164900000|2020-06-03 06:15:00|9618|9615.6|9619|9616.6|9620.4|9618|9617.8|9615.5|384
1591165200000|2020-06-03 06:20:00|9618.9|9616.5|9616.3|9613.9|9619.1|9617|9615.3|9612.9|360
1591165500000|2020-06-03 06:25:00|9616.4|9614|9615.5|9613.1|9617.3|9615.1|9614.8|9612.8|369
1591165800000|2020-06-03 06:30:00|9615.6|9613.2|9614|9612.5|9616.2|9614|9613.9|9612.1|358
1591166100000|2020-06-03 06:35:00|9614.1|9612.6|9615.8|9614.3|9616.1|9614.6|9612.5|9611|389
1591166400000|2020-06-03 06:40:00|9615.7|9614.2|9617.8|9615.4|9617.8|9616|9613.5|9611.8|538
1591166700000|2020-06-03 06:45:00|9617.7|9615.3|9616.4|9614.9|9618.3|9616.8|9613.7|9612.2|492
1591167000000|2020-06-03 06:50:00|9616.1|9614.6|9618.7|9617.2|9622.6|9621.1|9614.9|9613.2|529
1591167300000|2020-06-03 06:55:00|9618.9|9617.4|9619.4|9617|9620.3|9618.7|9617.8|9616.1|604
1591167600000|2020-06-03 07:00:00|9619.5|9617.1|9614.1|9612.6|9620.2|9618|9613|9611.5|701
1591167900000|2020-06-03 07:05:00|9614|9612.5|9614.8|9613.3|9616.1|9614.6|9607.6|9605.5|764
1591168200000|2020-06-03 07:10:00|9615|9613.5|9616.6|9614.2|9618|9616.4|9613.9|9612.3|615
1591168500000|2020-06-03 07:15:00|9616.5|9614.1|9611|9609.5|9616.5|9614.9|9611|9609.5|627
1591168800000|2020-06-03 07:20:00|9610.9|9609.4|9612.9|9611.4|9615.8|9614.1|9610.6|9609.1|746
1591169100000|2020-06-03 07:25:00|9613.3|9611.8|9611.4|9609.9|9615.2|9613.6|9609.8|9608.3|744
1591169400000|2020-06-03 07:30:00|9611.3|9609.8|9620.8|9619.3|9620.8|9619.3|9611|9609.4|843
1591169700000|2020-06-03 07:35:00|9620.7|9619.2|9622.9|9621.4|9627.2|9625.7|9620.7|9619.2|599
1591170000000|2020-06-03 07:40:00|9623|9621.5|9627.9|9626.4|9629.2|9627.3|9621.7|9620.2|875
1591170300000|2020-06-03 07:45:00|9627.8|9626.3|9628.4|9626|9633.7|9631.7|9625.1|9623.2|774
1591170600000|2020-06-03 07:50:00|9628.5|9626.1|9624.6|9622.2|9628.5|9626.9|9623.9|9621.5|540
1591170900000|2020-06-03 07:55:00|9624.7|9622.3|9624.6|9622.2|9626.5|9624.1|9622.1|9620.4|680
1591171200000|2020-06-03 08:00:00|9624.7|9622.3|9624.5|9622.1|9630.4|9628.4|9621.9|9620.2|765
1591171500000|2020-06-03 08:05:00|9623.8|9622.3|9635|9632.6|9635.8|9633.9|9621.3|9619.5|933
1591171800000|2020-06-03 08:10:00|9634.5|9633|9634|9631.6|9636.9|9635.2|9627.4|9625.9|1019
1591172100000|2020-06-03 08:15:00|9634.1|9631.7|9629.5|9628|9637.1|9635.5|9628.2|9626.7|1014
1591172400000|2020-06-03 08:20:00|9629.9|9627.5|9628|9626.5|9630|9628.1|9626.8|9624.8|920
1591172700000|2020-06-03 08:25:00|9627.9|9626.4|9624.6|9622.2|9630.1|9628.1|9624.2|9622.1|620
1591173000000|2020-06-03 08:30:00|9624.7|9622.3|9630.1|9627.7|9630.3|9628.2|9622.4|9620.5|689
1591173300000|2020-06-03 08:35:00|9629.4|9627.9|9628.1|9626.6|9632.1|9630.4|9627|9625.2|700
1591173600000|2020-06-03 08:40:00|9628.2|9626.7|9629|9627.5|9632.2|9630.3|9627.4|9625.5|701
1591173900000|2020-06-03 08:45:00|9629.4|9627|9631.5|9630|9632|9630.1|9628.3|9626.5|732
1591174200000|2020-06-03 08:50:00|9631.4|9629.9|9628.8|9626.4|9632.9|9631.4|9627.1|9625|673
1591174500000|2020-06-03 08:55:00|9628.5|9626.1|9629.3|9626.9|9630.3|9628.4|9627.1|9625|579
1591174800000|2020-06-03 09:00:00|9629.5|9627.1|9623.1|9621.6|9629.6|9627.2|9622.7|9620.7|655
1591175100000|2020-06-03 09:05:00|9622.9|9621.4|9620.6|9619.1|9624.6|9623|9620.4|9618.7|609
1591175400000|2020-06-03 09:10:00|9620.7|9619.2|9623.2|9621.7|9624.3|9622.8|9620.2|9618.5|551
1591175700000|2020-06-03 09:15:00|9623.1|9621.6|9624.1|9622.6|9624.5|9623|9621.6|9619.7|452
1591176000000|2020-06-03 09:20:00|9624.2|9622.7|9624.4|9622.9|9626.9|9625|9623|9621.5|580
1591176300000|2020-06-03 09:25:00|9624.5|9623|9623.8|9622.3|9624.5|9623|9620.8|9619.3|542
1591176600000|2020-06-03 09:30:00|9623.9|9622.4|9622.4|9620.9|9627.2|9625.6|9621.6|9619.8|578
1591176900000|2020-06-03 09:35:00|9622.5|9621|9622.6|9621.1|9624.1|9622.6|9616.8|9614.7|644
1591177200000|2020-06-03 09:40:00|9623.1|9620.7|9623|9621.5|9624.2|9622.7|9621.1|9619.4|460
1591177500000|2020-06-03 09:45:00|9623.1|9621.6|9622.4|9620.9|9623.9|9621.8|9620.3|9618.4|529
1591177800000|2020-06-03 09:50:00|9622.3|9620.8|9622.2|9620.7|9622.7|9620.9|9618|9616.5|623
1591178100000|2020-06-03 09:55:00|9622.1|9620.6|9625|9622.6|9626.2|9624.3|9621.4|9619.8|536
1591178400000|2020-06-03 10:00:00|9624.4|9622.9|9622.5|9621|9627.9|9626.4|9622.5|9621|662
1591178700000|2020-06-03 10:05:00|9622.4|9620.9|9625.9|9624.4|9626.5|9625|9622.4|9620.4|592
1591179000000|2020-06-03 10:10:00|9626|9624.5|9626.2|9624.7|9627.4|9625.6|9623.5|9621.5|635
1591179300000|2020-06-03 10:15:00|9626.1|9624.6|9628.8|9627.3|9628.9|9627.4|9625.2|9623.2|517
1591179600000|2020-06-03 10:20:00|9628.7|9627.2|9629.6|9628.1|9630.8|9629.3|9625.9|9624.4|563
1591179900000|2020-06-03 10:25:00|9629.7|9628.2|9628.7|9627.2|9632.5|9630.9|9628|9626.2|485
1591180200000|2020-06-03 10:30:00|9628.6|9627.1|9634.1|9631.7|9635.8|9634|9628.2|9626.2|621
1591180500000|2020-06-03 10:35:00|9633.7|9632.2|9634.2|9632.7|9636.6|9635.1|9633.5|9631.7|460
1591180800000|2020-06-03 10:40:00|9634.1|9632.6|9629.7|9628.2|9634.2|9632.7|9629.5|9627.8|436
1591181100000|2020-06-03 10:45:00|9629.8|9628.3|9632.3|9630.8|9632.6|9631.1|9629.4|9627.6|423
1591181400000|2020-06-03 10:50:00|9632.2|9630.7|9632.5|9631|9635.7|9633.7|9631.1|9629.4|450
1591181700000|2020-06-03 10:55:00|9632.4|9630.9|9636|9633.6|9636.1|9634.1|9631.5|9629.8|594
1591182000000|2020-06-03 11:00:00|9635.6|9634.1|9633.1|9631.6|9637.2|9635.7|9632.3|9630.8|564
1591182300000|2020-06-03 11:05:00|9633.2|9631.7|9635.4|9633.9|9637.8|9636.3|9633|9631.3|510
1591182600000|2020-06-03 11:10:00|9635.3|9633.8|9640.5|9638.1|9640.6|9639.1|9635|9633.5|565
1591182900000|2020-06-03 11:15:00|9640.2|9638.7|9638.9|9637.4|9642.4|9640.9|9638.2|9636.7|553
1591183200000|2020-06-03 11:20:00|9639.1|9637.6|9641.7|9640.2|9642.2|9640.4|9638.8|9637.3|508
1591183500000|2020-06-03 11:25:00|9641.6|9640.1|9645.1|9643.6|9647|9645.2|9641.4|9639.8|622
1591183800000|2020-06-03 11:30:00|9645.2|9643.7|9644.5|9642.1|9648.7|9647.2|9642.8|9641.3|717
1591184100000|2020-06-03 11:35:00|9644.7|9642.3|9642.4|9640|9646.8|9645.3|9641.8|9640|598
1591184400000|2020-06-03 11:40:00|9641.8|9640.3|9642.7|9641.2|9645.9|9644.4|9641.5|9639.9|577
1591184700000|2020-06-03 11:45:00|9642.8|9641.3|9640.5|9639|9644.3|9642.4|9640.4|9638.9|581
1591185000000|2020-06-03 11:50:00|9640.3|9638.8|9640.7|9639.2|9641.2|9639.6|9638.2|9636.7|532
1591185300000|2020-06-03 11:55:00|9640.6|9639.1|9645.3|9643.8|9645.8|9644.3|9639.6|9638.1|601
1591185600000|2020-06-03 12:00:00|9645.5|9644|9644.5|9643|9646.7|9645.2|9642.9|9641|523
1591185900000|2020-06-03 12:05:00|9644.2|9642.7|9643.1|9641.6|9644.6|9643.1|9641.4|9639.9|420
1591186200000|2020-06-03 12:10:00|9643|9641.5|9644.3|9639.3|9644.3|9642.1|9641.9|9638.9|456
1591186500000|2020-06-03 12:15:00|9644.2|9639.2|9642.4|9640.9|9645.7|9643.9|9641.1|9639|658
1591186800000|2020-06-03 12:20:00|9642.7|9641.2|9638|9636.5|9646.3|9644.8|9637.9|9636.4|687
1591187100000|2020-06-03 12:25:00|9638.3|9636.8|9641.9|9640.4|9642.1|9640.4|9637|9635.2|677
1591187400000|2020-06-03 12:30:00|9641.8|9640.3|9639|9637.5|9643|9641.2|9635.2|9633.7|667
1591187700000|2020-06-03 12:35:00|9638.9|9637.4|9645.5|9644|9645.7|9644.2|9638.6|9636.8|631
1591188000000|2020-06-03 12:40:00|9645.4|9643.9|9647.1|9645.6|9648.4|9646.9|9644.5|9642.8|569
1591188300000|2020-06-03 12:45:00|9647|9645.5|9645.2|9643.7|9648.3|9646.8|9644.1|9642.3|688
1591188600000|2020-06-03 12:50:00|9645.4|9643.9|9645|9643.5|9646.3|9644.8|9642.2|9640.6|588
1591188900000|2020-06-03 12:55:00|9645.1|9643.6|9645.2|9642.8|9647.5|9646|9642.5|9641|717
1591189200000|2020-06-03 13:00:00|9644.8|9643.3|9645.5|9644|9646.7|9645.2|9643.2|9641.5|682
1591189500000|2020-06-03 13:05:00|9645.3|9643.8|9640.7|9639.2|9646.9|9645.4|9640.7|9639.2|686
1591189800000|2020-06-03 13:10:00|9640.8|9639.3|9643.1|9641.6|9643.6|9641.8|9638.9|9637|821
1591190100000|2020-06-03 13:15:00|9643|9641.5|9638.4|9636.9|9643|9641.5|9637.9|9636.1|582
1591190400000|2020-06-03 13:20:00|9638.3|9636.8|9639.6|9638.1|9640.8|9639.3|9636.9|9635.4|612
1591190700000|2020-06-03 13:25:00|9639.7|9638.2|9642.7|9641.2|9642.7|9641.2|9637.2|9635.7|708
1591191000000|2020-06-03 13:30:00|9642.6|9641.1|9637.7|9636.2|9643.7|9642.2|9637.5|9635.8|967
1591191300000|2020-06-03 13:35:00|9637.6|9636.1|9639.6|9638.1|9642.2|9640.7|9635.7|9634.2|849
1591191600000|2020-06-03 13:40:00|9639.7|9638.2|9638|9635.6|9639.7|9638.2|9635.4|9633.9|741
1591191900000|2020-06-03 13:45:00|9637.9|9635.5|9636|9634.5|9638.9|9637.2|9634.9|9633.1|747
1591192200000|2020-06-03 13:50:00|9636.1|9634.6|9631.5|9630|9638.1|9636.6|9631.2|9629.4|1006
1591192500000|2020-06-03 13:55:00|9631.4|9629.9|9627.8|9624.9|9632.5|9631|9626.2|9623.8|865
1591192800000|2020-06-03 14:00:00|9628.3|9625.2|9629|9627.5|9629.5|9628|9622.7|9620.3|1235
1591193100000|2020-06-03 14:05:00|9628.9|9627.4|9630.9|9629.4|9632|9630.5|9626.7|9625.2|1069
1591193400000|2020-06-03 14:10:00|9630.8|9629.3|9630.8|9629.3|9632|9630.5|9626.8|9625|927
1591193700000|2020-06-03 14:15:00|9630.7|9629.2|9618.9|9617.4|9630.7|9629.2|9617.3|9615.8|949
1591194000000|2020-06-03 14:20:00|9618.8|9617.3|9619.4|9617.9|9622.3|9620.4|9618.3|9616.3|780
1591194300000|2020-06-03 14:25:00|9619.2|9617.7|9620.7|9618.3|9621.2|9619.7|9613.9|9611.9|991
1591194600000|2020-06-03 14:30:00|9620.8|9618.4|9622.3|9620.8|9622.6|9620.9|9618.4|9616.9|892
1591194900000|2020-06-03 14:35:00|9622.4|9620.9|9625.9|9624.4|9626.9|9625.4|9621.4|9619.9|850
1591195200000|2020-06-03 14:40:00|9626|9624.5|9625.9|9624.4|9628|9626.4|9623.9|9622.4|801
1591195500000|2020-06-03 14:45:00|9625.8|9624.3|9622.9|9621.4|9627.2|9625.7|9619.3|9617.8|923
1591195800000|2020-06-03 14:50:00|9622.8|9621.3|9619.5|9618|9623.2|9621.7|9616.4|9614.3|913
1591196100000|2020-06-03 14:55:00|9619.3|9617.8|9621.7|9620.2|9627.3|9625.8|9618.5|9617|985
1591196400000|2020-06-03 15:00:00|9621.9|9620.4|9618|9616.5|9622.4|9620.8|9617.6|9616.1|954
1591196700000|2020-06-03 15:05:00|9618.1|9616.6|9617.2|9615.7|9618.1|9616.6|9614.5|9612.7|884
1591197000000|2020-06-03 15:10:00|9617.3|9615.8|9617.2|9615.7|9620.8|9619.1|9616.6|9615.1|659
1591197300000|2020-06-03 15:15:00|9617.1|9615.6|9620.9|9619.4|9621.9|9620|9616.4|9614.9|708
1591197600000|2020-06-03 15:20:00|9620.8|9619.3|9621.7|9620.2|9627|9625.2|9620.6|9619|695
1591197900000|2020-06-03 15:25:00|9621.8|9620.3|9620.3|9618.8|9624.8|9623|9618.5|9616.7|574
1591198200000|2020-06-03 15:30:00|9620.4|9618.9|9615.4|9613.9|9624.2|9622.5|9615.4|9613.9|654
1591198500000|2020-06-03 15:35:00|9615.3|9613.8|9615.4|9613.9|9617.7|9616.2|9613.6|9611.9|711
1591198800000|2020-06-03 15:40:00|9615.3|9613.8|9616.4|9614.9|9616.4|9614.9|9612.8|9610.8|694
1591199100000|2020-06-03 15:45:00|9616.5|9615|9619.2|9617.7|9619.9|9618.1|9615.5|9614|691
1591199400000|2020-06-03 15:50:00|9619.1|9617.6|9611.4|9609.9|9619.5|9617.6|9610.2|9608.7|614
1591199700000|2020-06-03 15:55:00|9611|9609.5|9614.3|9612.8|9616.2|9614.4|9611|9609.5|611
1591200000000|2020-06-03 16:00:00|9614.2|9612.7|9618.9|9617.4|9619.9|9617.9|9614.1|9612.5|612
1591200300000|2020-06-03 16:05:00|9619|9617.5|9618.6|9617.1|9619.6|9617.8|9614.6|9612.6|582
1591200600000|2020-06-03 16:10:00|9618.7|9617.2|9617.3|9615.8|9619.5|9617.6|9615.8|9614.2|491
1591200900000|2020-06-03 16:15:00|9617.2|9615.7|9618.4|9616.9|9620.1|9618.2|9616.8|9615.3|456
1591201200000|2020-06-03 16:20:00|9618.5|9617|9616.6|9615.1|9619|9617.5|9615.9|9614.4|480
1591201500000|2020-06-03 16:25:00|9616.5|9615|9615.5|9614|9617.8|9616.1|9615.1|9613.6|470
1591201800000|2020-06-03 16:30:00|9615.4|9613.9|9611.1|9609.6|9618.4|9616.6|9611|9609.5|607
1591202100000|2020-06-03 16:35:00|9611|9609.5|9613.5|9612|9614.5|9613|9610.7|9608.7|461
1591202400000|2020-06-03 16:40:00|9613.3|9611.8|9615.8|9614.3|9618.1|9616.5|9611.9|9610.4|481
1591202700000|2020-06-03 16:45:00|9616.5|9615|9617.2|9614.8|9619.6|9617.9|9616.4|9614.5|583
1591203000000|2020-06-03 16:50:00|9617.3|9614.9|9619|9616.6|9619.4|9617.9|9616.7|9614.7|472
1591203300000|2020-06-03 16:55:00|9618.4|9616.9|9618.7|9617.2|9620.5|9618.5|9617.4|9615.5|454
1591203600000|2020-06-03 17:00:00|9618.6|9617.1|9619.7|9618.2|9621.5|9619.8|9617.7|9616.2|486
1591203900000|2020-06-03 17:05:00|9619.8|9618.3|9617.1|9615.6|9619.8|9618.3|9616.2|9614.6|307
1591204200000|2020-06-03 17:10:00|9616.8|9615.3|9616.1|9614.6|9617.3|9615.8|9615.9|9614.4|253
1591204500000|2020-06-03 17:15:00|9616.2|9614.7|9615.2|9613.7|9616.4|9614.9|9615.1|9613.6|251
1591204800000|2020-06-03 17:20:00|9615.1|9613.6|9615.2|9613.7|9615.9|9614.1|9613.5|9612|259
1591205100000|2020-06-03 17:25:00|9615.3|9613.8|9615.5|9614|9616.9|9615|9614.4|9612.8|350
1591205400000|2020-06-03 17:30:00|9615.6|9614.1|9614.1|9612.6|9615.9|9614.4|9613.3|9611.3|258
1591205700000|2020-06-03 17:35:00|9614|9612.5|9615.5|9613.1|9615.5|9613.7|9613.4|9611.4|286
1591206000000|2020-06-03 17:40:00|9615.7|9613.3|9618.3|9616.8|9618.4|9616.9|9615.3|9613.3|286
1591206300000|2020-06-03 17:45:00|9618.4|9616.9|9618.2|9616.7|9618.7|9617|9617.5|9615.6|293
1591206600000|2020-06-03 17:50:00|9618.3|9616.8|9616.3|9614.8|9619|9617.5|9615.1|9613.6|308
1591206900000|2020-06-03 17:55:00|9616.4|9614.9|9616.2|9614.7|9616.9|9615.4|9614.5|9613|252
1591207200000|2020-06-03 18:00:00|9616.3|9614.8|9615.4|9613.9|9618.6|9616.7|9615.3|9613.6|362
1591207500000|2020-06-03 18:05:00|9615.5|9614|9617|9615.5|9618.3|9616.5|9614.9|9613.4|284
1591207800000|2020-06-03 18:10:00|9616.9|9615.4|9618.1|9616.6|9618.6|9616.7|9616.1|9614.6|339
1591208100000|2020-06-03 18:15:00|9618|9616.5|9619.2|9617.7|9619.7|9618.2|9617.2|9615.7|281
1591208400000|2020-06-03 18:20:00|9619.1|9617.6|9618.7|9617.2|9620|9618.5|9618.7|9617.2|262
1591208700000|2020-06-03 18:25:00|9618.8|9617.3|9621.3|9619.8|9621.7|9620.2|9618.5|9617|395
1591209000000|2020-06-03 18:30:00|9621.6|9619.2|9621.8|9620.3|9622.3|9620.8|9620|9618.5|321
1591209300000|2020-06-03 18:35:00|9621.6|9620.1|9621.7|9620.2|9622.2|9620.3|9620.3|9618.8|295
1591209600000|2020-06-03 18:40:00|9621.8|9620.3|9621.3|9619.8|9622.3|9620.8|9620.9|9619.4|247
1591209900000|2020-06-03 18:45:00|9621.2|9619.7|9621.6|9620.1|9621.8|9620.2|9620.9|9619.3|189
1591210200000|2020-06-03 18:50:00|9621.7|9620.2|9622.7|9621.2|9623.6|9622.1|9620.2|9618.5|311
1591210500000|2020-06-03 18:55:00|9622.8|9621.3|9621.3|9619.8|9622.9|9621.4|9620.1|9618.6|342
1591210800000|2020-06-03 19:00:00|9621.4|9619.9|9622.4|9620.9|9624.1|9622.5|9621.4|9619.9|343
1591211100000|2020-06-03 19:05:00|9622.5|9621|9622.1|9620.6|9623|9621.5|9620.9|9619.1|326
1591211400000|2020-06-03 19:10:00|9621.9|9620.4|9621|9619.5|9622.9|9621.4|9620.8|9619.3|302
1591211700000|2020-06-03 19:15:00|9620.9|9619.4|9620.3|9618.8|9621.3|9619.8|9619.7|9618.2|265
1591212000000|2020-06-03 19:20:00|9620.2|9618.7|9619.8|9618.3|9621.8|9619.8|9619.8|9618.1|314
1591212300000|2020-06-03 19:25:00|9619.9|9618.4|9617.1|9615.6|9620.1|9618.6|9616.9|9614.8|294
1591212600000|2020-06-03 19:30:00|9617.4|9615.9|9618.7|9616.3|9618.7|9617|9616.3|9614.5|371
1591212900000|2020-06-03 19:35:00|9618.4|9616.9|9619.5|9618|9621.8|9620|9618.4|9616.9|387
1591213200000|2020-06-03 19:40:00|9619.6|9618.1|9620|9617.6|9620.5|9618.9|9619.2|9617.4|345
1591213500000|2020-06-03 19:45:00|9619.6|9618.1|9615.2|9612.8|9620.7|9619.1|9612|9609.6|539
1591213800000|2020-06-03 19:50:00|9614.9|9612.5|9613.6|9611.2|9617.4|9615.1|9612.2|9610.1|714
1591214100000|2020-06-03 19:55:00|9613.8|9611.4|9614.8|9612.4|9614.9|9613.2|9612.3|9610.5|643
1591214400000|2020-06-03 20:00:00|9614.7|9612.3|9616.3|9614.8|9618.7|9616.6|9613.4|9611|428
1591214700000|2020-06-03 20:05:00|9616.2|9614.7|9618.6|9616.2|9619.6|9617.2|9615.6|9613.7|436
1591215000000|2020-06-03 20:10:00|9619|9616.6|9617.5|9615.1|9619.5|9617.3|9616.9|9614.8|267
1591215300000|2020-06-03 20:15:00|9617.6|9615.2|9616.8|9614.4|9619|9617|9616.6|9614.2|269
1591215600000|2020-06-03 20:20:00|9616.7|9614.3|9616.7|9614.3|9617.7|9615.3|9614.6|9612.6|280
1591215900000|2020-06-03 20:25:00|9616.8|9614.4|9615.1|9612.7|9616.9|9614.5|9614.1|9612|206
1591216200000|2020-06-03 20:30:00|9615|9612.6|9615.3|9612.9|9617.1|9614.7|9615|9612.6|222
1591216500000|2020-06-03 20:35:00|9615.4|9613|9612|9609.6|9616.6|9614.2|9611.9|9609.5|292
1591216800000|2020-06-03 20:40:00|9612.1|9609.7|9611|9608.6|9612.2|9609.8|9610.3|9608.1|194
1591217100000|2020-06-03 20:45:00|9610.9|9608.5|9610.3|9607.9|9611.2|9608.8|9610.1|9607.7|155
1591217400000|2020-06-03 20:50:00|9610.2|9607.8|9612.7|9610.3|9613.2|9610.8|9610.2|9607.8|210
1591217700000|2020-06-03 20:55:00|9612.5|9610.1|9613.1|9610.7|9615|9611.7|9611.6|9609.2|291
1591218000000|2020-06-03 21:00:00|9613.2|9610.8|9616.9|9612|9616.9|9612|9613.1|9610.6|40
1591218300000|2020-06-03 21:05:00|9616.8|9611.8|9616.9|9611.9|9617.1|9612.1|9615.6|9610.6|91
1591218600000|2020-06-03 21:10:00|9617|9612|9616.7|9611.7|9617.2|9612.8|9614.5|9609.5|120
1591218900000|2020-06-03 21:15:00|9616.8|9611.8|9616.6|9611.6|9616.9|9611.9|9615.9|9611|84
1591219200000|2020-06-03 21:20:00|9616|9611|9615.3|9612.9|9616.8|9612.9|9614.6|9610.2|133
1591219500000|2020-06-03 21:25:00|9616|9611.6|9615.3|9612.9|9616.7|9612.9|9614.5|9611|74
1591219800000|2020-06-03 21:30:00|9616.4|9611.4|9615.2|9610.2|9616.4|9611.4|9614|9609|217
1591220100000|2020-06-03 21:35:00|9615|9610|9615.9|9611.9|9616.8|9612.4|9614.4|9609.4|300
1591220400000|2020-06-03 21:40:00|9616|9611.8|9620.1|9615.1|9620.4|9615.4|9615.2|9610.3|512
1591220700000|2020-06-03 21:45:00|9619.3|9614.3|9615.5|9610.9|9620|9615|9615.2|9610.5|541
1591221000000|2020-06-03 21:50:00|9615.4|9611.2|9615.6|9611.9|9616.1|9612.2|9615|9610.3|401
1591221300000|2020-06-03 21:55:00|9615.9|9611.8|9615.1|9611.6|9616.5|9612.2|9614.6|9611.3|273
1591221600000|2020-06-03 22:00:00|9614.8|9611.5|9612|9609.6|9615.9|9612.2|9610.4|9608|361
1591221900000|2020-06-03 22:05:00|9612.2|9609.8|9611.9|9609.5|9612.5|9610.1|9611.3|9608.5|148
1591222200000|2020-06-03 22:10:00|9612.1|9609.7|9613.3|9610.9|9613.4|9611|9611.5|9608.8|149
1591222500000|2020-06-03 22:15:00|9613.4|9611|9613.3|9610.9|9613.6|9611.2|9612.2|9609.8|140
1591222800000|2020-06-03 22:20:00|9613.2|9610.8|9613.2|9610.8|9614|9611.6|9613.1|9610.5|112
1591223100000|2020-06-03 22:25:00|9613.3|9610.9|9613.3|9610.9|9613.5|9611.1|9613|9610.6|122
1591223400000|2020-06-03 22:30:00|9613.4|9611|9614.9|9612.5|9615.2|9612.8|9613.2|9610.8|136
1591223700000|2020-06-03 22:35:00|9615.1|9612.7|9615|9612.6|9615.3|9612.9|9614.2|9611.8|110
1591224000000|2020-06-03 22:40:00|9614.8|9612.4|9615.4|9613|9615.6|9613.2|9614.2|9611.6|131
1591224300000|2020-06-03 22:45:00|9615.6|9613.2|9616.3|9613.9|9616.6|9614.2|9615|9612.5|130
1591224600000|2020-06-03 22:50:00|9616.2|9613.8|9615.1|9612.7|9616.5|9614.1|9615.1|9612.7|77
1591224900000|2020-06-03 22:55:00|9615.2|9612.8|9614.3|9611.9|9615.3|9612.9|9614.2|9611.8|117
1591225200000|2020-06-03 23:00:00|9614|9611.6|9615.1|9612.7|9615.9|9613.5|9614|9611.6|187
1591225500000|2020-06-03 23:05:00|9615|9612.6|9616.1|9613.7|9616.4|9614|9614.5|9612.1|197
1591225800000|2020-06-03 23:10:00|9616.2|9613.8|9616.3|9613.9|9616.7|9614.3|9615.6|9613.2|195
1591226100000|2020-06-03 23:15:00|9616.2|9613.8|9616.4|9614|9616.6|9614.2|9615.9|9613.5|154
1591226400000|2020-06-03 23:20:00|9616.5|9614.1|9617.3|9614.9|9617.5|9615.1|9616.3|9613.9|217
1591226700000|2020-06-03 23:25:00|9617.2|9614.8|9618|9615.6|9618.4|9616|9616.9|9614.7|220
1591227000000|2020-06-03 23:30:00|9618.1|9615.7|9615.7|9613.3|9618.2|9615.8|9615.6|9613.2|157
1591227300000|2020-06-03 23:35:00|9615.6|9613.2|9616.2|9613.8|9616.5|9614.6|9615.1|9612.7|236
1591227600000|2020-06-03 23:40:00|9616.1|9613.7|9616.4|9614|9616.9|9615|9615.9|9613.7|230
1591227900000|2020-06-03 23:45:00|9616.1|9614.6|9615.3|9612.9|9616.6|9614.6|9615.2|9612.8|218
1591228200000|2020-06-03 23:50:00|9615.4|9613|9616.4|9614|9616.4|9614.2|9615.2|9612.8|137
1591228500000|2020-06-03 23:55:00|9616.5|9614.1|9616.1|9613.7|9616.6|9614.4|9615.3|9613|133
1591142400000|2020-06-03 00:00:00|9619|9616.6|9623|9620.6|9623.2|9620.8|9618.3|9615.9|362
1591142700000|2020-06-03 00:05:00|9622.9|9620.5|9621.7|9619.3|9623.6|9621.2|9621.7|9619.3|298
1591143000000|2020-06-03 00:10:00|9621.8|9619.4|9621|9618.6|9621.9|9619.5|9620.3|9617.9|217
1591143300000|2020-06-03 00:15:00|9620.9|9618.5|9618.3|9615.9|9621|9618.6|9617.2|9614.8|319
1591143600000|2020-06-03 00:20:00|9618.1|9615.7|9619|9616.6|9619.9|9617.9|9616.8|9614.4|246
1591143900000|2020-06-03 00:25:00|9619.1|9616.7|9618.7|9616.3|9619.1|9617|9615.7|9613.4|265
1591144200000|2020-06-03 00:30:00|9618.9|9616.5|9618.1|9615.7|9619.1|9616.7|9617.7|9615.3|290
1591144500000|2020-06-03 00:35:00|9618.2|9615.8|9617.8|9615.4|9619|9616.6|9617.6|9615.2|217
1591144800000|2020-06-03 00:40:00|9617.7|9615.3|9614.9|9612.5|9618|9615.6|9614|9611.6|372
1591145100000|2020-06-03 00:45:00|9615|9612.6|9615.8|9613.4|9617.2|9614.8|9613.2|9610.8|463
1591145400000|2020-06-03 00:50:00|9615.9|9613.5|9617.3|9614.9|9618.4|9616|9612.4|9610.3|390
1591145700000|2020-06-03 00:55:00|9617.2|9614.8|9618.8|9616.4|9620.1|9617.7|9617.1|9614.7|300
1591146000000|2020-06-03 01:00:00|9618.9|9616.5|9613.4|9611|9618.9|9616.5|9612.2|9610.3|428
1591146300000|2020-06-03 01:05:00|9613.3|9610.9|9614.2|9611.8|9615.4|9613|9611.5|9609.1|346
1591146600000|2020-06-03 01:10:00|9614.3|9611.9|9613.5|9611.1|9616.5|9614.5|9611|9608.6|369
1591146900000|2020-06-03 01:15:00|9613.4|9611|9613.6|9611.2|9614.2|9612|9611.3|9609.1|376
1591147200000|2020-06-03 01:20:00|9613.5|9611.1|9611.5|9609.1|9613.6|9611.6|9611.1|9609|317
1591147500000|2020-06-03 01:25:00|9611.6|9609.2|9615.1|9612.7|9615.6|9613.2|9611.5|9609.1|277
1591147800000|2020-06-03 01:30:00|9615.2|9612.8|9618|9615.6|9618.5|9616.4|9615|9612.6|380
1591148100000|2020-06-03 01:35:00|9617.9|9615.5|9615.5|9613.1|9618|9615.7|9613.9|9611.9|403
1591148400000|2020-06-03 01:40:00|9615.4|9613|9614.4|9612|9616.1|9613.8|9614.1|9611.7|250
1591148700000|2020-06-03 01:45:00|9614.2|9611.8|9614.6|9612.2|9615.6|9613.2|9612.9|9611|410
1591149000000|2020-06-03 01:50:00|9614.7|9612.3|9614.7|9612.3|9615.6|9613.2|9613.6|9611.2|375
1591149300000|2020-06-03 01:55:00|9614.8|9612.4|9615.5|9613.1|9617.3|9614.9|9614|9612|499
1591149600000|2020-06-03 02:00:00|9615.6|9613.2|9618.2|9615.8|9618.3|9615.9|9614.9|9612.5|362
1591149900000|2020-06-03 02:05:00|9618.1|9615.7|9618.9|9616.5|9619.2|9616.8|9617.2|9614.8|245
1591150200000|2020-06-03 02:10:00|9618.8|9616.4|9618|9615.6|9619.1|9616.7|9617.5|9615.2|230
1591150500000|2020-06-03 02:15:00|9618.1|9615.7|9618.2|9615.8|9618.4|9616.1|9617.5|9615.4|171
1591150800000|2020-06-03 02:20:00|9618.1|9615.7|9619.1|9616.7|9619.2|9616.8|9617.7|9615.5|203
1591151100000|2020-06-03 02:25:00|9619.2|9616.8|9618.2|9615.8|9619.4|9617.3|9616.9|9614.5|283
1591151400000|2020-06-03 02:30:00|9618.1|9615.7|9615.5|9613.1|9618.1|9615.7|9615.2|9612.8|319
1591151700000|2020-06-03 02:35:00|9615.4|9613|9616|9613.6|9616.5|9614.3|9615.4|9613|228
1591152000000|2020-06-03 02:40:00|9616.1|9613.7|9614.7|9612.3|9617.4|9615.3|9614.3|9612.2|330
1591152300000|2020-06-03 02:45:00|9614.6|9612.2|9615.1|9612.7|9615.1|9612.7|9613|9610.9|354
1591152600000|2020-06-03 02:50:00|9615|9612.6|9612.7|9610.3|9615.2|9612.8|9612.3|9609.9|236
1591152900000|2020-06-03 02:55:00|9612.6|9610.2|9614.4|9612|9614.5|9612.3|9612.5|9610.1|280
1591153200000|2020-06-03 03:00:00|9614.3|9611.9|9614.2|9611.8|9615.6|9613.2|9613.8|9611.7|309
1591153500000|2020-06-03 03:05:00|9614.3|9611.9|9615.5|9613.1|9615.6|9613.5|9614.1|9611.8|210
1591153800000|2020-06-03 03:10:00|9615.4|9613|9613.2|9610.8|9615.5|9613.1|9612.8|9610.8|208
1591154100000|2020-06-03 03:15:00|9613.4|9611|9613.7|9611.3|9614.1|9611.7|9610.7|9608.3|381
1591154400000|2020-06-03 03:20:00|9613.8|9611.4|9614.1|9611.7|9614.5|9612.2|9613.7|9611.3|176
1591154700000|2020-06-03 03:25:00|9614.3|9611.9|9613.3|9610.9|9615.4|9613.1|9612.8|9610.8|308
1591155000000|2020-06-03 03:30:00|9612.9|9611.4|9612.8|9611.3|9614.4|9612.5|9611.3|9609.3|385
1591155300000|2020-06-03 03:35:00|9612.9|9611.4|9612.7|9611.2|9614.2|9612.3|9612|9610|375
1591155600000|2020-06-03 03:40:00|9612.8|9611.3|9613|9611.5|9614.5|9612.5|9612.6|9610.5|235
1591155900000|2020-06-03 03:45:00|9613.4|9611|9612|9610.5|9613.5|9611.5|9611.8|9609.7|256
1591156200000|2020-06-03 03:50:00|9612.2|9609.8|9611.5|9609.1|9613.7|9611.8|9611|9609.1|411
1591156500000|2020-06-03 03:55:00|9611.6|9609.2|9611.7|9609.3|9613.5|9611.5|9610.1|9608.2|536
1591156800000|2020-06-03 04:00:00|9611.6|9609.2|9610.3|9608.8|9612.7|9610.8|9610.2|9608.3|378
1591157100000|2020-06-03 04:05:00|9610.8|9608.4|9610.7|9609.2|9611.7|9609.7|9609.9|9607.8|325
1591157400000|2020-06-03 04:10:00|9611|9608.6|9609.9|9607.5|9611.5|9609.7|9608.9|9607|333
1591157700000|2020-06-03 04:15:00|9609.8|9607.4|9610.4|9608|9610.6|9608.6|9608.9|9606.7|290
1591158000000|2020-06-03 04:20:00|9609.7|9608.2|9612.7|9610.3|9612.8|9610.4|9609.6|9607.5|264
1591158300000|2020-06-03 04:25:00|9612.6|9610.2|9612.9|9611.4|9614|9612|9612.3|9610.1|236
1591158600000|2020-06-03 04:30:00|9613.2|9610.8|9612.6|9610.2|9613.7|9611.8|9611.1|9609.1|224
1591158900000|2020-06-03 04:35:00|9612.5|9610.1|9612.7|9610.3|9612.9|9610.9|9611.3|9609.4|227
1591159200000|2020-06-03 04:40:00|9612.8|9610.4|9612.9|9611.4|9613.6|9611.6|9612.3|9610.3|219
1591159500000|2020-06-03 04:45:00|9613|9611.5|9612.3|9610.8|9613.8|9611.9|9611.8|9609.7|195
1591159800000|2020-06-03 04:50:00|9612.7|9610.3|9612.6|9610.2|9613.5|9611.5|9611.5|9609.8|216
1591160100000|2020-06-03 04:55:00|9612.3|9610.8|9613.3|9611.8|9613.9|9612|9611.4|9609.5|289
1591160400000|2020-06-03 05:00:00|9613.7|9611.3|9613.1|9611.6|9614.4|9612.5|9612.8|9610.8|215
1591160700000|2020-06-03 05:05:00|9613|9611.5|9612.4|9610.9|9613.8|9611.9|9612.4|9610.8|162
1591161000000|2020-06-03 05:10:00|9612.2|9610.7|9611|9608.6|9612.4|9610.7|9609.4|9607.4|289
1591161300000|2020-06-03 05:15:00|9611.1|9608.7|9610.9|9608.5|9611.9|9610.1|9609.7|9607.8|375
1591161600000|2020-06-03 05:20:00|9610.8|9608.4|9610|9608.5|9611.9|9610.1|9610|9608.1|236
1591161900000|2020-06-03 05:25:00|9610.5|9608.1|9613.9|9612.4|9614.6|9612.7|9609.7|9608.1|310
1591162200000|2020-06-03 05:30:00|9614.3|9611.9|9614.4|9612|9615.4|9613.3|9613.2|9611.3|270
1591162500000|2020-06-03 05:35:00|9614.5|9612.1|9610.2|9608.7|9614.6|9612.6|9609.8|9607.8|212
1591162800000|2020-06-03 05:40:00|9610.3|9608.8|9615.9|9613.5|9616.2|9613.8|9610.1|9608.2|289
1591163100000|2020-06-03 05:45:00|9615.8|9613.4|9615.6|9613.2|9616.3|9614.3|9614.6|9612.5|235
1591163400000|2020-06-03 05:50:00|9615.7|9613.3|9615.1|9613.6|9617.3|9615.4|9614.4|9612.7|306
1591163700000|2020-06-03 05:55:00|9615.2|9613.7|9614.6|9612.2|9616.6|9614.7|9613.6|9611.9|405
1591164000000|2020-06-03 06:00:00|9614.9|9612.5|9614.8|9612.4|9615.5|9613.1|9609|9607.1|697
1591164300000|2020-06-03 06:05:00|9614.7|9612.3|9615.2|9613.7|9616.9|9614.5|9613.5|9611.1|468
1591164600000|2020-06-03 06:10:00|9615.7|9613.3|9618.1|9615.7|9618.9|9616.8|9614.6|9612.6|485
1591164900000|2020-06-03 06:15:00|9618|9615.6|9619|9616.6|9620.4|9618|9617.8|9615.5|384
1591165200000|2020-06-03 06:20:00|9618.9|9616.5|9616.3|9613.9|9619.1|9617|9615.3|9612.9|360
1591165500000|2020-06-03 06:25:00|9616.4|9614|9615.5|9613.1|9617.3|9615.1|9614.8|9612.8|369
1591165800000|2020-06-03 06:30:00|9615.6|9613.2|9614|9612.5|9616.2|9614|9613.9|9612.1|358
1591166100000|2020-06-03 06:35:00|9614.1|9612.6|9615.8|9614.3|9616.1|9614.6|9612.5|9611|389
1591166400000|2020-06-03 06:40:00|9615.7|9614.2|9617.8|9615.4|9617.8|9616|9613.5|9611.8|538
1591166700000|2020-06-03 06:45:00|9617.7|9615.3|9616.4|9614.9|9618.3|9616.8|9613.7|9612.2|492
1591167000000|2020-06-03 06:50:00|9616.1|9614.6|9618.7|9617.2|9622.6|9621.1|9614.9|9613.2|529
1591167300000|2020-06-03 06:55:00|9618.9|9617.4|9619.4|9617|9620.3|9618.7|9617.8|9616.1|604
1591167600000|2020-06-03 07:00:00|9619.5|9617.1|9614.1|9612.6|9620.2|9618|9613|9611.5|701
1591167900000|2020-06-03 07:05:00|9614|9612.5|9614.8|9613.3|9616.1|9614.6|9607.6|9605.5|764
1591168200000|2020-06-03 07:10:00|9615|9613.5|9616.6|9614.2|9618|9616.4|9613.9|9612.3|615
1591168500000|2020-06-03 07:15:00|9616.5|9614.1|9611|9609.5|9616.5|9614.9|9611|9609.5|627
1591168800000|2020-06-03 07:20:00|9610.9|9609.4|9612.9|9611.4|9615.8|9614.1|9610.6|9609.1|746
1591169100000|2020-06-03 07:25:00|9613.3|9611.8|9611.4|9609.9|9615.2|9613.6|9609.8|9608.3|744
1591169400000|2020-06-03 07:30:00|9611.3|9609.8|9620.8|9619.3|9620.8|9619.3|9611|9609.4|843
1591169700000|2020-06-03 07:35:00|9620.7|9619.2|9622.9|9621.4|9627.2|9625.7|9620.7|9619.2|599
1591170000000|2020-06-03 07:40:00|9623|9621.5|9627.9|9626.4|9629.2|9627.3|9621.7|9620.2|875
1591170300000|2020-06-03 07:45:00|9627.8|9626.3|9628.4|9626|9633.7|9631.7|9625.1|9623.2|774
1591170600000|2020-06-03 07:50:00|9628.5|9626.1|9624.6|9622.2|9628.5|9626.9|9623.9|9621.5|540
1591170900000|2020-06-03 07:55:00|9624.7|9622.3|9624.6|9622.2|9626.5|9624.1|9622.1|9620.4|680
1591171200000|2020-06-03 08:00:00|9624.7|9622.3|9624.5|9622.1|9630.4|9628.4|9621.9|9620.2|765
1591171500000|2020-06-03 08:05:00|9623.8|9622.3|9635|9632.6|9635.8|9633.9|9621.3|9619.5|933
1591171800000|2020-06-03 08:10:00|9634.5|9633|9634|9631.6|9636.9|9635.2|9627.4|9625.9|1019
1591172100000|2020-06-03 08:15:00|9634.1|9631.7|9629.5|9628|9637.1|9635.5|9628.2|9626.7|1014
1591172400000|2020-06-03 08:20:00|9629.9|9627.5|9628|9626.5|9630|9628.1|9626.8|9624.8|920
1591172700000|2020-06-03 08:25:00|9627.9|9626.4|9624.6|9622.2|9630.1|9628.1|9624.2|9622.1|620
1591173000000|2020-06-03 08:30:00|9624.7|9622.3|9630.1|9627.7|9630.3|9628.2|9622.4|9620.5|689
1591173300000|2020-06-03 08:35:00|9629.4|9627.9|9628.1|9626.6|9632.1|9630.4|9627|9625.2|700
1591173600000|2020-06-03 08:40:00|9628.2|9626.7|9629|9627.5|9632.2|9630.3|9627.4|9625.5|701
1591173900000|2020-06-03 08:45:00|9629.4|9627|9631.5|9630|9632|9630.1|9628.3|9626.5|732
1591174200000|2020-06-03 08:50:00|9631.4|9629.9|9628.8|9626.4|9632.9|9631.4|9627.1|9625|673
1591174500000|2020-06-03 08:55:00|9628.5|9626.1|9629.3|9626.9|9630.3|9628.4|9627.1|9625|579
1591174800000|2020-06-03 09:00:00|9629.5|9627.1|9623.1|9621.6|9629.6|9627.2|9622.7|9620.7|655
1591175100000|2020-06-03 09:05:00|9622.9|9621.4|9620.6|9619.1|9624.6|9623|9620.4|9618.7|609
1591175400000|2020-06-03 09:10:00|9620.7|9619.2|9623.2|9621.7|9624.3|9622.8|9620.2|9618.5|551
1591175700000|2020-06-03 09:15:00|9623.1|9621.6|9624.1|9622.6|9624.5|9623|9621.6|9619.7|452
1591176000000|2020-06-03 09:20:00|9624.2|9622.7|9624.4|9622.9|9626.9|9625|9623|9621.5|580
1591176300000|2020-06-03 09:25:00|9624.5|9623|9623.8|9622.3|9624.5|9623|9620.8|9619.3|542
1591176600000|2020-06-03 09:30:00|9623.9|9622.4|9622.4|9620.9|9627.2|9625.6|9621.6|9619.8|578
1591176900000|2020-06-03 09:35:00|9622.5|9621|9622.6|9621.1|9624.1|9622.6|9616.8|9614.7|644
1591177200000|2020-06-03 09:40:00|9623.1|9620.7|9623|9621.5|9624.2|9622.7|9621.1|9619.4|460
1591177500000|2020-06-03 09:45:00|9623.1|9621.6|9622.4|9620.9|9623.9|9621.8|9620.3|9618.4|529
1591177800000|2020-06-03 09:50:00|9622.3|9620.8|9622.2|9620.7|9622.7|9620.9|9618|9616.5|623
1591178100000|2020-06-03 09:55:00|9622.1|9620.6|9625|9622.6|9626.2|9624.3|9621.4|9619.8|536
1591178400000|2020-06-03 10:00:00|9624.4|9622.9|9622.5|9621|9627.9|9626.4|9622.5|9621|662
1591178700000|2020-06-03 10:05:00|9622.4|9620.9|9625.9|9624.4|9626.5|9625|9622.4|9620.4|592
1591179000000|2020-06-03 10:10:00|9626|9624.5|9626.2|9624.7|9627.4|9625.6|9623.5|9621.5|635
1591179300000|2020-06-03 10:15:00|9626.1|9624.6|9628.8|9627.3|9628.9|9627.4|9625.2|9623.2|517
1591179600000|2020-06-03 10:20:00|9628.7|9627.2|9629.6|9628.1|9630.8|9629.3|9625.9|9624.4|563
1591179900000|2020-06-03 10:25:00|9629.7|9628.2|9628.7|9627.2|9632.5|9630.9|9628|9626.2|485
1591180200000|2020-06-03 10:30:00|9628.6|9627.1|9634.1|9631.7|9635.8|9634|9628.2|9626.2|621
1591180500000|2020-06-03 10:35:00|9633.7|9632.2|9634.2|9632.7|9636.6|9635.1|9633.5|9631.7|460
1591180800000|2020-06-03 10:40:00|9634.1|9632.6|9629.7|9628.2|9634.2|9632.7|9629.5|9627.8|436
1591181100000|2020-06-03 10:45:00|9629.8|9628.3|9632.3|9630.8|9632.6|9631.1|9629.4|9627.6|423
1591181400000|2020-06-03 10:50:00|9632.2|9630.7|9632.5|9631|9635.7|9633.7|9631.1|9629.4|450
1591181700000|2020-06-03 10:55:00|9632.4|9630.9|9636|9633.6|9636.1|9634.1|9631.5|9629.8|594
1591182000000|2020-06-03 11:00:00|9635.6|9634.1|9633.1|9631.6|9637.2|9635.7|9632.3|9630.8|564
1591182300000|2020-06-03 11:05:00|9633.2|9631.7|9635.4|9633.9|9637.8|9636.3|9633|9631.3|510
1591182600000|2020-06-03 11:10:00|9635.3|9633.8|9640.5|9638.1|9640.6|9639.1|9635|9633.5|565
1591182900000|2020-06-03 11:15:00|9640.2|9638.7|9638.9|9637.4|9642.4|9640.9|9638.2|9636.7|553
1591183200000|2020-06-03 11:20:00|9639.1|9637.6|9641.7|9640.2|9642.2|9640.4|9638.8|9637.3|508
1591183500000|2020-06-03 11:25:00|9641.6|9640.1|9645.1|9643.6|9647|9645.2|9641.4|9639.8|622
1591183800000|2020-06-03 11:30:00|9645.2|9643.7|9644.5|9642.1|9648.7|9647.2|9642.8|9641.3|717
1591184100000|2020-06-03 11:35:00|9644.7|9642.3|9642.4|9640|9646.8|9645.3|9641.8|9640|598
1591184400000|2020-06-03 11:40:00|9641.8|9640.3|9642.7|9641.2|9645.9|9644.4|9641.5|9639.9|577
1591184700000|2020-06-03 11:45:00|9642.8|9641.3|9640.5|9639|9644.3|9642.4|9640.4|9638.9|581
1591185000000|2020-06-03 11:50:00|9640.3|9638.8|9640.7|9639.2|9641.2|9639.6|9638.2|9636.7|532
1591185300000|2020-06-03 11:55:00|9640.6|9639.1|9645.3|9643.8|9645.8|9644.3|9639.6|9638.1|601
1591185600000|2020-06-03 12:00:00|9645.5|9644|9644.5|9643|9646.7|9645.2|9642.9|9641|523
1591185900000|2020-06-03 12:05:00|9644.2|9642.7|9643.1|9641.6|9644.6|9643.1|9641.4|9639.9|420
1591186200000|2020-06-03 12:10:00|9643|9641.5|9644.3|9639.3|9644.3|9642.1|9641.9|9638.9|456
1591186500000|2020-06-03 12:15:00|9644.2|9639.2|9642.4|9640.9|9645.7|9643.9|9641.1|9639|658
1591186800000|2020-06-03 12:20:00|9642.7|9641.2|9638|9636.5|9646.3|9644.8|9637.9|9636.4|687
1591187100000|2020-06-03 12:25:00|9638.3|9636.8|9641.9|9640.4|9642.1|9640.4|9637|9635.2|677
1591187400000|2020-06-03 12:30:00|9641.8|9640.3|9639|9637.5|9643|9641.2|9635.2|9633.7|667
1591187700000|2020-06-03 12:35:00|9638.9|9637.4|9645.5|9644|9645.7|9644.2|9638.6|9636.8|631
1591188000000|2020-06-03 12:40:00|9645.4|9643.9|9647.1|9645.6|9648.4|9646.9|9644.5|9642.8|569
1591188300000|2020-06-03 12:45:00|9647|9645.5|9645.2|9643.7|9648.3|9646.8|9644.1|9642.3|688
1591188600000|2020-06-03 12:50:00|9645.4|9643.9|9645|9643.5|9646.3|9644.8|9642.2|9640.6|588
1591188900000|2020-06-03 12:55:00|9645.1|9643.6|9645.2|9642.8|9647.5|9646|9642.5|9641|717
1591189200000|2020-06-03 13:00:00|9644.8|9643.3|9645.5|9644|9646.7|9645.2|9643.2|9641.5|682
1591189500000|2020-06-03 13:05:00|9645.3|9643.8|9640.7|9639.2|9646.9|9645.4|9640.7|9639.2|686
1591189800000|2020-06-03 13:10:00|9640.8|9639.3|9643.1|9641.6|9643.6|9641.8|9638.9|9637|821
1591190100000|2020-06-03 13:15:00|9643|9641.5|9638.4|9636.9|9643|9641.5|9637.9|9636.1|582
1591190400000|2020-06-03 13:20:00|9638.3|9636.8|9639.6|9638.1|9640.8|9639.3|9636.9|9635.4|612
1591190700000|2020-06-03 13:25:00|9639.7|9638.2|9642.7|9641.2|9642.7|9641.2|9637.2|9635.7|708
1591191000000|2020-06-03 13:30:00|9642.6|9641.1|9637.7|9636.2|9643.7|9642.2|9637.5|9635.8|967
1591191300000|2020-06-03 13:35:00|9637.6|9636.1|9639.6|9638.1|9642.2|9640.7|9635.7|9634.2|849
1591191600000|2020-06-03 13:40:00|9639.7|9638.2|9638|9635.6|9639.7|9638.2|9635.4|9633.9|741
1591191900000|2020-06-03 13:45:00|9637.9|9635.5|9636|9634.5|9638.9|9637.2|9634.9|9633.1|747
1591192200000|2020-06-03 13:50:00|9636.1|9634.6|9631.5|9630|9638.1|9636.6|9631.2|9629.4|1006
1591192500000|2020-06-03 13:55:00|9631.4|9629.9|9627.8|9624.9|9632.5|9631|9626.2|9623.8|865
1591192800000|2020-06-03 14:00:00|9628.3|9625.2|9629|9627.5|9629.5|9628|9622.7|9620.3|1235
1591193100000|2020-06-03 14:05:00|9628.9|9627.4|9630.9|9629.4|9632|9630.5|9626.7|9625.2|1069
1591193400000|2020-06-03 14:10:00|9630.8|9629.3|9630.8|9629.3|9632|9630.5|9626.8|9625|927
1591193700000|2020-06-03 14:15:00|9630.7|9629.2|9618.9|9617.4|9630.7|9629.2|9617.3|9615.8|949
1591194000000|2020-06-03 14:20:00|9618.8|9617.3|9619.4|9617.9|9622.3|9620.4|9618.3|9616.3|780
1591194300000|2020-06-03 14:25:00|9619.2|9617.7|9620.7|9618.3|9621.2|9619.7|9613.9|9611.9|991
1591194600000|2020-06-03 14:30:00|9620.8|9618.4|9622.3|9620.8|9622.6|9620.9|9618.4|9616.9|892
1591194900000|2020-06-03 14:35:00|9622.4|9620.9|9625.9|9624.4|9626.9|9625.4|9621.4|9619.9|850
1591195200000|2020-06-03 14:40:00|9626|9624.5|9625.9|9624.4|9628|9626.4|9623.9|9622.4|801
1591195500000|2020-06-03 14:45:00|9625.8|9624.3|9622.9|9621.4|9627.2|9625.7|9619.3|9617.8|923
1591195800000|2020-06-03 14:50:00|9622.8|9621.3|9619.5|9618|9623.2|9621.7|9616.4|9614.3|913
1591196100000|2020-06-03 14:55:00|9619.3|9617.8|9621.7|9620.2|9627.3|9625.8|9618.5|9617|985
1591196400000|2020-06-03 15:00:00|9621.9|9620.4|9618|9616.5|9622.4|9620.8|9617.6|9616.1|954
1591196700000|2020-06-03 15:05:00|9618.1|9616.6|9617.2|9615.7|9618.1|9616.6|9614.5|9612.7|884
1591197000000|2020-06-03 15:10:00|9617.3|9615.8|9617.2|9615.7|9620.8|9619.1|9616.6|9615.1|659
1591197300000|2020-06-03 15:15:00|9617.1|9615.6|9620.9|9619.4|9621.9|9620|9616.4|9614.9|708
1591197600000|2020-06-03 15:20:00|9620.8|9619.3|9621.7|9620.2|9627|9625.2|9620.6|9619|695
1591197900000|2020-06-03 15:25:00|9621.8|9620.3|9620.3|9618.8|9624.8|9623|9618.5|9616.7|574
1591198200000|2020-06-03 15:30:00|9620.4|9618.9|9615.4|9613.9|9624.2|9622.5|9615.4|9613.9|654
1591198500000|2020-06-03 15:35:00|9615.3|9613.8|9615.4|9613.9|9617.7|9616.2|9613.6|9611.9|711
1591198800000|2020-06-03 15:40:00|9615.3|9613.8|9616.4|9614.9|9616.4|9614.9|9612.8|9610.8|694
1591199100000|2020-06-03 15:45:00|9616.5|9615|9619.2|9617.7|9619.9|9618.1|9615.5|9614|691
1591199400000|2020-06-03 15:50:00|9619.1|9617.6|9611.4|9609.9|9619.5|9617.6|9610.2|9608.7|614
1591199700000|2020-06-03 15:55:00|9611|9609.5|9614.3|9612.8|9616.2|9614.4|9611|9609.5|611
1591200000000|2020-06-03 16:00:00|9614.2|9612.7|9618.9|9617.4|9619.9|9617.9|9614.1|9612.5|612
1591200300000|2020-06-03 16:05:00|9619|9617.5|9618.6|9617.1|9619.6|9617.8|9614.6|9612.6|582
1591200600000|2020-06-03 16:10:00|9618.7|9617.2|9617.3|9615.8|9619.5|9617.6|9615.8|9614.2|491
1591200900000|2020-06-03 16:15:00|9617.2|9615.7|9618.4|9616.9|9620.1|9618.2|9616.8|9615.3|456
1591201200000|2020-06-03 16:20:00|9618.5|9617|9616.6|9615.1|9619|9617.5|9615.9|9614.4|480
1591201500000|2020-06-03 16:25:00|9616.5|9615|9615.5|9614|9617.8|9616.1|9615.1|9613.6|470
1591201800000|2020-06-03 16:30:00|9615.4|9613.9|9611.1|9609.6|9618.4|9616.6|9611|9609.5|607
1591202100000|2020-06-03 16:35:00|9611|9609.5|9613.5|9612|9614.5|9613|9610.7|9608.7|461
1591202400000|2020-06-03 16:40:00|9613.3|9611.8|9615.8|9614.3|9618.1|9616.5|9611.9|9610.4|481
1591202700000|2020-06-03 16:45:00|9616.5|9615|9617.2|9614.8|9619.6|9617.9|9616.4|9614.5|583
1591203000000|2020-06-03 16:50:00|9617.3|9614.9|9619|9616.6|9619.4|9617.9|9616.7|9614.7|472
1591203300000|2020-06-03 16:55:00|9618.4|9616.9|9618.7|9617.2|9620.5|9618.5|9617.4|9615.5|454
1591203600000|2020-06-03 17:00:00|9618.6|9617.1|9619.7|9618.2|9621.5|9619.8|9617.7|9616.2|486
1591203900000|2020-06-03 17:05:00|9619.8|9618.3|9617.1|9615.6|9619.8|9618.3|9616.2|9614.6|307
1591204200000|2020-06-03 17:10:00|9616.8|9615.3|9616.1|9614.6|9617.3|9615.8|9615.9|9614.4|253
1591204500000|2020-06-03 17:15:00|9616.2|9614.7|9615.2|9613.7|9616.4|9614.9|9615.1|9613.6|251
1591204800000|2020-06-03 17:20:00|9615.1|9613.6|9615.2|9613.7|9615.9|9614.1|9613.5|9612|259
1591205100000|2020-06-03 17:25:00|9615.3|9613.8|9615.5|9614|9616.9|9615|9614.4|9612.8|350
1591205400000|2020-06-03 17:30:00|9615.6|9614.1|9614.1|9612.6|9615.9|9614.4|9613.3|9611.3|258
1591205700000|2020-06-03 17:35:00|9614|9612.5|9615.5|9613.1|9615.5|9613.7|9613.4|9611.4|286
1591206000000|2020-06-03 17:40:00|9615.7|9613.3|9618.3|9616.8|9618.4|9616.9|9615.3|9613.3|286
1591206300000|2020-06-03 17:45:00|9618.4|9616.9|9618.2|9616.7|9618.7|9617|9617.5|9615.6|293
1591206600000|2020-06-03 17:50:00|9618.3|9616.8|9616.3|9614.8|9619|9617.5|9615.1|9613.6|308
1591206900000|2020-06-03 17:55:00|9616.4|9614.9|9616.2|9614.7|9616.9|9615.4|9614.5|9613|252
1591207200000|2020-06-03 18:00:00|9616.3|9614.8|9615.4|9613.9|9618.6|9616.7|9615.3|9613.6|362
1591207500000|2020-06-03 18:05:00|9615.5|9614|9617|9615.5|9618.3|9616.5|9614.9|9613.4|284
1591207800000|2020-06-03 18:10:00|9616.9|9615.4|9618.1|9616.6|9618.6|9616.7|9616.1|9614.6|339
1591208100000|2020-06-03 18:15:00|9618|9616.5|9619.2|9617.7|9619.7|9618.2|9617.2|9615.7|281
1591208400000|2020-06-03 18:20:00|9619.1|9617.6|9618.7|9617.2|9620|9618.5|9618.7|9617.2|262
1591208700000|2020-06-03 18:25:00|9618.8|9617.3|9621.3|9619.8|9621.7|9620.2|9618.5|9617|395
1591209000000|2020-06-03 18:30:00|9621.6|9619.2|9621.8|9620.3|9622.3|9620.8|9620|9618.5|321
1591209300000|2020-06-03 18:35:00|9621.6|9620.1|9621.7|9620.2|9622.2|9620.3|9620.3|9618.8|295
1591209600000|2020-06-03 18:40:00|9621.8|9620.3|9621.3|9619.8|9622.3|9620.8|9620.9|9619.4|247
1591209900000|2020-06-03 18:45:00|9621.2|9619.7|9621.6|9620.1|9621.8|9620.2|9620.9|9619.3|189
1591210200000|2020-06-03 18:50:00|9621.7|9620.2|9622.7|9621.2|9623.6|9622.1|9620.2|9618.5|311
1591210500000|2020-06-03 18:55:00|9622.8|9621.3|9621.3|9619.8|9622.9|9621.4|9620.1|9618.6|342
1591210800000|2020-06-03 19:00:00|9621.4|9619.9|9622.4|9620.9|9624.1|9622.5|9621.4|9619.9|343
1591211100000|2020-06-03 19:05:00|9622.5|9621|9622.1|9620.6|9623|9621.5|9620.9|9619.1|326
1591211400000|2020-06-03 19:10:00|9621.9|9620.4|9621|9619.5|9622.9|9621.4|9620.8|9619.3|302
1591211700000|2020-06-03 19:15:00|9620.9|9619.4|9620.3|9618.8|9621.3|9619.8|9619.7|9618.2|265
1591212000000|2020-06-03 19:20:00|9620.2|9618.7|9619.8|9618.3|9621.8|9619.8|9619.8|9618.1|314
1591212300000|2020-06-03 19:25:00|9619.9|9618.4|9617.1|9615.6|9620.1|9618.6|9616.9|9614.8|294
1591212600000|2020-06-03 19:30:00|9617.4|9615.9|9618.7|9616.3|9618.7|9617|9616.3|9614.5|371
1591212900000|2020-06-03 19:35:00|9618.4|9616.9|9619.5|9618|9621.8|9620|9618.4|9616.9|387
1591213200000|2020-06-03 19:40:00|9619.6|9618.1|9620|9617.6|9620.5|9618.9|9619.2|9617.4|345
1591213500000|2020-06-03 19:45:00|9619.6|9618.1|9615.2|9612.8|9620.7|9619.1|9612|9609.6|539
1591213800000|2020-06-03 19:50:00|9614.9|9612.5|9613.6|9611.2|9617.4|9615.1|9612.2|9610.1|714
1591214100000|2020-06-03 19:55:00|9613.8|9611.4|9614.8|9612.4|9614.9|9613.2|9612.3|9610.5|643
1591214400000|2020-06-03 20:00:00|9614.7|9612.3|9616.3|9614.8|9618.7|9616.6|9613.4|9611|428
1591214700000|2020-06-03 20:05:00|9616.2|9614.7|9618.6|9616.2|9619.6|9617.2|9615.6|9613.7|436
1591215000000|2020-06-03 20:10:00|9619|9616.6|9617.5|9615.1|9619.5|9617.3|9616.9|9614.8|267
1591215300000|2020-06-03 20:15:00|9617.6|9615.2|9616.8|9614.4|9619|9617|9616.6|9614.2|269
1591215600000|2020-06-03 20:20:00|9616.7|9614.3|9616.7|9614.3|9617.7|9615.3|9614.6|9612.6|280
1591215900000|2020-06-03 20:25:00|9616.8|9614.4|9615.1|9612.7|9616.9|9614.5|9614.1|9612|206
1591216200000|2020-06-03 20:30:00|9615|9612.6|9615.3|9612.9|9617.1|9614.7|9615|9612.6|222
1591216500000|2020-06-03 20:35:00|9615.4|9613|9612|9609.6|9616.6|9614.2|9611.9|9609.5|292
1591216800000|2020-06-03 20:40:00|9612.1|9609.7|9611|9608.6|9612.2|9609.8|9610.3|9608.1|194
1591217100000|2020-06-03 20:45:00|9610.9|9608.5|9610.3|9607.9|9611.2|9608.8|9610.1|9607.7|155
1591217400000|2020-06-03 20:50:00|9610.2|9607.8|9612.7|9610.3|9613.2|9610.8|9610.2|9607.8|210
1591217700000|2020-06-03 20:55:00|9612.5|9610.1|9613.1|9610.7|9615|9611.7|9611.6|9609.2|291
1591218000000|2020-06-03 21:00:00|9613.2|9610.8|9616.9|9612|9616.9|9612|9613.1|9610.6|40
1591218300000|2020-06-03 21:05:00|9616.8|9611.8|9616.9|9611.9|9617.1|9612.1|9615.6|9610.6|91
1591218600000|2020-06-03 21:10:00|9617|9612|9616.7|9611.7|9617.2|9612.8|9614.5|9609.5|120
1591218900000|2020-06-03 21:15:00|9616.8|9611.8|9616.6|9611.6|9616.9|9611.9|9615.9|9611|84
1591219200000|2020-06-03 21:20:00|9616|9611|9615.3|9612.9|9616.8|9612.9|9614.6|9610.2|133
1591219500000|2020-06-03 21:25:00|9616|9611.6|9615.3|9612.9|9616.7|9612.9|9614.5|9611|74
1591219800000|2020-06-03 21:30:00|9616.4|9611.4|9615.2|9610.2|9616.4|9611.4|9614|9609|217
1591220100000|2020-06-03 21:35:00|9615|9610|9615.9|9611.9|9616.8|9612.4|9614.4|9609.4|300
1591220400000|2020-06-03 21:40:00|9616|9611.8|9620.1|9615.1|9620.4|9615.4|9615.2|9610.3|512
1591220700000|2020-06-03 21:45:00|9619.3|9614.3|9615.5|9610.9|9620|9615|9615.2|9610.5|541
1591221000000|2020-06-03 21:50:00|9615.4|9611.2|9615.6|9611.9|9616.1|9612.2|9615|9610.3|401
1591221300000|2020-06-03 21:55:00|9615.9|9611.8|9615.1|9611.6|9616.5|9612.2|9614.6|9611.3|273
1591221600000|2020-06-03 22:00:00|9614.8|9611.5|9612|9609.6|9615.9|9612.2|9610.4|9608|361
1591221900000|2020-06-03 22:05:00|9612.2|9609.8|9611.9|9609.5|9612.5|9610.1|9611.3|9608.5|148
1591222200000|2020-06-03 22:10:00|9612.1|9609.7|9613.3|9610.9|9613.4|9611|9611.5|9608.8|149
1591222500000|2020-06-03 22:15:00|9613.4|9611|9613.3|9610.9|9613.6|9611.2|9612.2|9609.8|140
1591222800000|2020-06-03 22:20:00|9613.2|9610.8|9613.2|9610.8|9614|9611.6|9613.1|9610.5|112
1591223100000|2020-06-03 22:25:00|9613.3|9610.9|9613.3|9610.9|9613.5|9611.1|9613|9610.6|122
1591223400000|2020-06-03 22:30:00|9613.4|9611|9614.9|9612.5|9615.2|9612.8|9613.2|9610.8|136
1591223700000|2020-06-03 22:35:00|9615.1|9612.7|9615|9612.6|9615.3|9612.9|9614.2|9611.8|110
1591224000000|2020-06-03 22:40:00|9614.8|9612.4|9615.4|9613|9615.6|9613.2|9614.2|9611.6|131
1591224300000|2020-06-03 22:45:00|9615.6|9613.2|9616.3|9613.9|9616.6|9614.2|9615|9612.5|130
1591224600000|2020-06-03 22:50:00|9616.2|9613.8|9615.1|9612.7|9616.5|9614.1|9615.1|9612.7|77
1591224900000|2020-06-03 22:55:00|9615.2|9612.8|9614.3|9611.9|9615.3|9612.9|9614.2|9611.8|117
1591225200000|2020-06-03 23:00:00|9614|9611.6|9615.1|9612.7|9615.9|9613.5|9614|9611.6|187
1591225500000|2020-06-03 23:05:00|9615|9612.6|9616.1|9613.7|9616.4|9614|9614.5|9612.1|197
1591225800000|2020-06-03 23:10:00|9616.2|9613.8|9616.3|9613.9|9616.7|9614.3|9615.6|9613.2|195
1591226100000|2020-06-03 23:15:00|9616.2|9613.8|9616.4|9614|9616.6|9614.2|9615.9|9613.5|154
1591226400000|2020-06-03 23:20:00|9616.5|9614.1|9617.3|9614.9|9617.5|9615.1|9616.3|9613.9|217
1591226700000|2020-06-03 23:25:00|9617.2|9614.8|9618|9615.6|9618.4|9616|9616.9|9614.7|220
1591227000000|2020-06-03 23:30:00|9618.1|9615.7|9615.7|9613.3|9618.2|9615.8|9615.6|9613.2|157
1591227300000|2020-06-03 23:35:00|9615.6|9613.2|9616.2|9613.8|9616.5|9614.6|9615.1|9612.7|236
1591227600000|2020-06-03 23:40:00|9616.1|9613.7|9616.4|9614|9616.9|9615|9615.9|9613.7|230
1591227900000|2020-06-03 23:45:00|9616.1|9614.6|9615.3|9612.9|9616.6|9614.6|9615.2|9612.8|218
1591228200000|2020-06-03 23:50:00|9615.4|9613|9616.4|9614|9616.4|9614.2|9615.2|9612.8|137
1591228500000|2020-06-03 23:55:00|9616.5|9614.1|9616.1|9613.7|9616.6|9614.4|9615.3|9613|133
1591228800000|2020-06-04 00:00:00|9616|9613.6|9616.1|9613.7|9616.5|9614.5|9614|9612|279
1591229100000|2020-06-04 00:05:00|9616|9613.6|9616.2|9613.8|9617.5|9615.1|9614.9|9612.9|270
1591229400000|2020-06-04 00:10:00|9616.3|9613.9|9616.2|9613.8|9616.5|9614.4|9615.3|9613.5|225
1591229700000|2020-06-04 00:15:00|9616.1|9613.7|9616.6|9615.1|9618|9615.9|9615|9612.9|317
1591230000000|2020-06-04 00:20:00|9616.5|9615|9616|9614.5|9617.4|9615.6|9615.2|9613.6|302
1591230300000|2020-06-04 00:25:00|9615.9|9614.4|9617.1|9614.7|9617.5|9615.5|9615.9|9614|295
1591230600000|2020-06-04 00:30:00|9617.2|9614.8|9620|9617.6|9621|9618.9|9616.6|9614.6|304
1591230900000|2020-06-04 00:35:00|9619.9|9617.5|9622.2|9619.8|9622.7|9620.4|9618.6|9616.7|286
1591231200000|2020-06-04 00:40:00|9622.3|9619.9|9622.1|9619.7|9622.9|9620.5|9620.7|9618.3|320
1591231500000|2020-06-04 00:45:00|9622.2|9619.8|9621.8|9619.4|9623|9620.6|9620.3|9618.2|426
1591231800000|2020-06-04 00:50:00|9621.9|9619.5|9623.7|9621.3|9625.1|9622.7|9620.5|9618.4|466
1591232100000|2020-06-04 00:55:00|9623.5|9621.1|9618.7|9616.3|9623.6|9621.2|9618.4|9616.3|351
1591232400000|2020-06-04 01:00:00|9618.8|9616.4|9617.3|9614.9|9619.4|9617.4|9616.9|9614.9|323
1591232700000|2020-06-04 01:05:00|9616.9|9615.4|9617.2|9614.8|9618.3|9616.2|9616.6|9614.5|285
1591233000000|2020-06-04 01:10:00|9617.3|9614.9|9619.2|9616.8|9619.4|9617.6|9616.6|9614.6|404
1591233300000|2020-06-04 01:15:00|9618.8|9617.3|9619.2|9616.8|9619.3|9617.5|9617.5|9615.6|262
1591233600000|2020-06-04 01:20:00|9618.9|9617.4|9619.3|9616.9|9619.6|9617.5|9618.7|9616.6|210
1591233900000|2020-06-04 01:25:00|9619.4|9617|9620.9|9618.5|9621.2|9619.2|9618.1|9616.2|316
1591234200000|2020-06-04 01:30:00|9621.2|9618.8|9621.9|9619.5|9622|9620|9619.3|9617.3|282
1591234500000|2020-06-04 01:35:00|9622|9619.6|9620.8|9619.3|9622|9620.1|9620.6|9618.5|290
1591234800000|2020-06-04 01:40:00|9620.9|9619.4|9620|9617.6|9621.5|9619.4|9619.5|9617.5|264
1591235100000|2020-06-04 01:45:00|9619.9|9617.5|9620|9617.6|9620.2|9618.3|9619.3|9617.3|179
1591235400000|2020-06-04 01:50:00|9619.9|9617.5|9618.5|9616.1|9619.9|9617.5|9617.4|9615|278
1591235700000|2020-06-04 01:55:00|9618.4|9616|9619.2|9616.8|9619.6|9617.5|9617.9|9615.9|295
1591236000000|2020-06-04 02:00:00|9619.3|9616.9|9620|9617.6|9620.3|9618.2|9619|9616.6|296
1591236300000|2020-06-04 02:05:00|9619.9|9617.5|9619|9616.6|9619.9|9617.7|9618.1|9615.7|275
1591236600000|2020-06-04 02:10:00|9618.9|9616.5|9617.7|9615.3|9619.2|9616.8|9617.3|9614.9|213
1591236900000|2020-06-04 02:15:00|9617.6|9615.2|9618.1|9615.7|9619.8|9617.8|9617.5|9615.1|219
1591237200000|2020-06-04 02:20:00|9618.2|9615.8|9618.2|9615.8|9619.1|9616.8|9617.6|9615.6|223
1591237500000|2020-06-04 02:25:00|9618.1|9615.7|9618.9|9616.5|9619.8|9617.8|9618|9615.6|243
1591237800000|2020-06-04 02:30:00|9618.8|9616.4|9618.1|9615.7|9619.7|9617.6|9618.1|9615.7|210
1591238100000|2020-06-04 02:35:00|9618.2|9615.8|9617.2|9614.8|9619|9617|9616.6|9614.5|266
1591238400000|2020-06-04 02:40:00|9617.1|9614.7|9615.1|9612.7|9617.4|9615.3|9613.9|9611.9|358
1591238700000|2020-06-04 02:45:00|9615.2|9612.8|9616|9613.6|9616.2|9614.2|9614.6|9612.7|271
1591239000000|2020-06-04 02:50:00|9615.9|9613.5|9613.2|9610.8|9616|9613.7|9612.5|9610.6|272
1591239300000|2020-06-04 02:55:00|9613.4|9611|9614.3|9611.9|9614.4|9612.3|9612.7|9610.7|229
1591239600000|2020-06-04 03:00:00|9614.2|9611.8|9615.7|9614.2|9616.3|9614.7|9613.6|9611.7|315
1591239900000|2020-06-04 03:05:00|9615.8|9614.3|9613.7|9612.2|9615.9|9614.4|9613.6|9611.7|189
1591240200000|2020-06-04 03:10:00|9613.8|9612.3|9613.8|9612.3|9614.3|9612.4|9613.3|9611.3|165
1591240500000|2020-06-04 03:15:00|9613.9|9612.4|9613.9|9612.4|9614.6|9612.6|9613.6|9611.7|175
1591240800000|2020-06-04 03:20:00|9613.8|9612.3|9613.2|9611.7|9614|9612.5|9612.3|9610.3|268
1591241100000|2020-06-04 03:25:00|9613.3|9611.8|9612.4|9610.9|9614.6|9612.7|9611.7|9609.9|181
1591241400000|2020-06-04 03:30:00|9612.3|9610.8|9612|9610.5|9613.2|9611.4|9611.9|9610.3|220
1591241700000|2020-06-04 03:35:00|9611.9|9610.4|9610.9|9609.4|9612.7|9610.8|9610.8|9609.3|117
1591242000000|2020-06-04 03:40:00|9610.8|9609.3|9612|9610.5|9612.1|9610.6|9610.8|9609.3|202
1591242300000|2020-06-04 03:45:00|9611.9|9610.4|9611|9609.5|9612.9|9611.4|9610.7|9608.7|198
1591242600000|2020-06-04 03:50:00|9611.1|9609.6|9611.1|9609.6|9611.7|9609.9|9610|9608.4|251
1591242900000|2020-06-04 03:55:00|9611.2|9609.7|9611.9|9610.4|9612.5|9610.6|9610.4|9608.5|172
1591243200000|2020-06-04 04:00:00|9612.4|9610|9610.9|9609.4|9612.5|9610.5|9610.8|9609|128
1591243500000|2020-06-04 04:05:00|9611|9609.5|9613.7|9612.2|9614|9612.3|9610.9|9609.1|238
1591243800000|2020-06-04 04:10:00|9613.8|9612.3|9616.5|9615|9617|9615.1|9613.6|9611.7|262
1591244100000|2020-06-04 04:15:00|9616.4|9614.9|9614.8|9613.3|9616.9|9614.9|9614.5|9612.6|191
1591244400000|2020-06-04 04:20:00|9615.2|9612.8|9614.2|9611.8|9615.4|9613.5|9613.6|9611.5|314
1591244700000|2020-06-04 04:25:00|9614.1|9611.7|9614.1|9611.7|9614.5|9612.6|9613.6|9611.7|250
1591245000000|2020-06-04 04:30:00|9614|9611.6|9613.2|9610.8|9614.5|9612.5|9612.7|9610.7|246
1591245300000|2020-06-04 04:35:00|9613.3|9610.9|9612.4|9610|9613.5|9611.2|9611.9|9609.8|198
1591245600000|2020-06-04 04:40:00|9612.3|9609.9|9613.4|9611|9613.5|9611.5|9612.3|9609.9|153
1591245900000|2020-06-04 04:45:00|9613.3|9610.9|9615|9612.6|9615.1|9613.1|9612.9|9610.8|157
1591246200000|2020-06-04 04:50:00|9615.1|9612.7|9614.1|9611.7|9615.3|9613.3|9614.1|9611.7|171
1591246500000|2020-06-04 04:55:00|9614.2|9611.8|9615|9612.6|9616.2|9614.2|9613.8|9611.7|220
1591246800000|2020-06-04 05:00:00|9615.1|9612.7|9615.8|9613.4|9616.1|9614.1|9613.8|9611.9|235
1591247100000|2020-06-04 05:05:00|9615.7|9613.3|9615.2|9612.8|9615.8|9613.4|9613.8|9611.8|284
1591247400000|2020-06-04 05:10:00|9615.1|9612.7|9615.2|9612.8|9615.6|9613.5|9614|9611.8|225
1591247700000|2020-06-04 05:15:00|9615.1|9612.7|9613.4|9611|9615.3|9613.3|9612.9|9610.8|178
1591248000000|2020-06-04 05:20:00|9613|9611.5|9614.2|9611.8|9615.3|9613.3|9612.9|9610.9|319
1591248300000|2020-06-04 05:25:00|9614.3|9611.9|9613.4|9611|9614.3|9612.1|9612.8|9610.9|175
1591248600000|2020-06-04 05:30:00|9613|9611.5|9613|9610.6|9614.3|9612.4|9611.7|9609.8|285
1591248900000|2020-06-04 05:35:00|9613.1|9610.7|9613.1|9611.6|9613.6|9611.7|9612.5|9610.2|166
1591249200000|2020-06-04 05:40:00|9613.6|9611.2|9613.3|9610.9|9613.7|9611.7|9612.8|9610.7|178
1591249500000|2020-06-04 05:45:00|9613.2|9610.8|9613.5|9611.1|9613.7|9611.8|9612.7|9610.6|161
1591249800000|2020-06-04 05:50:00|9613.6|9611.2|9614.4|9612.9|9615.6|9613.6|9612.6|9610.7|238
1591250100000|2020-06-04 05:55:00|9614.3|9612.8|9615.2|9612.8|9615.9|9613.6|9614|9612|256
1591250400000|2020-06-04 06:00:00|9615.1|9612.7|9612.6|9610.2|9615.1|9613.1|9611.5|9609.5|322
1591250700000|2020-06-04 06:05:00|9612.1|9610.6|9614.6|9612.2|9615.1|9613.1|9612.1|9610.2|308
1591251000000|2020-06-04 06:10:00|9614.5|9612.1|9617.5|9616|9618.1|9616.1|9614|9612|368
1591251300000|2020-06-04 06:15:00|9617.6|9616.1|9619.7|9618.2|9620.3|9618.8|9617.5|9616|257
1591251600000|2020-06-04 06:20:00|9620.3|9617.9|9620.2|9617.8|9622.3|9620.2|9619.3|9617.3|422
1591251900000|2020-06-04 06:25:00|9620.1|9617.7|9619.1|9616.7|9620.8|9619|9617.2|9614.8|356
1591252200000|2020-06-04 06:30:00|9618.9|9616.5|9618.8|9617.3|9620.6|9618.8|9617.8|9616|466
1591252500000|2020-06-04 06:35:00|9618.7|9617.2|9618.1|9615.7|9621.5|9619.8|9617.6|9615.7|469
1591252800000|2020-06-04 06:40:00|9617.8|9616.3|9617.4|9615|9618.2|9616.4|9615.8|9614|389
1591253100000|2020-06-04 06:45:00|9617.3|9614.9|9617.2|9615.7|9621.5|9620|9616.5|9614.6|517
1591253400000|2020-06-04 06:50:00|9617.3|9615.8|9616|9614.5|9620.2|9618.7|9616|9614.5|399
1591253700000|2020-06-04 06:55:00|9615.9|9614.4|9611.3|9608.9|9617.2|9615.7|9606|9603.9|778
1591254000000|2020-06-04 07:00:00|9611.2|9608.8|9612.5|9610.1|9612.7|9610.3|9608.1|9606.6|618
1591254300000|2020-06-04 07:05:00|9612|9610.5|9614.6|9613.1|9615.3|9613.5|9609.5|9607.5|628
1591254600000|2020-06-04 07:10:00|9614.7|9613.2|9615.5|9614|9616|9614.5|9613.5|9611.9|493
1591254900000|2020-06-04 07:15:00|9615.4|9613.9|9615.5|9614|9616.3|9614.8|9614.2|9612.7|497
1591255200000|2020-06-04 07:20:00|9615.6|9614.1|9615.4|9613.9|9616.9|9615.1|9614.5|9613|521
1591255500000|2020-06-04 07:25:00|9615.7|9614.2|9616.1|9614.6|9616.1|9614.6|9611.3|9609.8|551
1591255800000|2020-06-04 07:30:00|9615.9|9614.4|9613.6|9612.1|9615.9|9614.4|9612.8|9611.1|432
1591256100000|2020-06-04 07:35:00|9613.7|9612.2|9612.5|9611|9614.8|9613.2|9610.3|9608.8|441
1591256400000|2020-06-04 07:40:00|9612.8|9611.3|9612.5|9611|9614.9|9613.2|9612.5|9611|355
1591256700000|2020-06-04 07:45:00|9612.6|9611.1|9612.5|9611|9612.9|9611.4|9611.3|9609.6|344
1591257000000|2020-06-04 07:50:00|9612.6|9611.1|9615.3|9613.8|9618.9|9617|9612.1|9610.3|467
1591257300000|2020-06-04 07:55:00|9615.4|9613.9|9617.5|9616|9618.3|9616.8|9614.4|9612.9|451
1591257600000|2020-06-04 08:00:00|9617.4|9615.9|9617.3|9615.8|9618.6|9617.1|9616.3|9614.4|478
1591257900000|2020-06-04 08:05:00|9617.2|9615.7|9617.8|9616.3|9620.8|9619.3|9617|9615.5|442
1591258200000|2020-06-04 08:10:00|9617.6|9616.1|9611.7|9610.2|9617.6|9616.1|9611.6|9609.8|587
1591258500000|2020-06-04 08:15:00|9612.2|9609.8|9613.8|9612.3|9614.1|9612.5|9609.5|9608|495
1591258800000|2020-06-04 08:20:00|9613.7|9612.2|9613.5|9611.1|9618.7|9616.9|9613.1|9611|657
1591259100000|2020-06-04 08:25:00|9613.4|9611|9616.7|9615.2|9617.8|9615.9|9612.1|9610.6|547
1591259400000|2020-06-04 08:30:00|9616.8|9615.3|9616.7|9615.2|9619|9617.1|9615.5|9614|432
1591259700000|2020-06-04 08:35:00|9616.8|9615.3|9619.6|9618.1|9619.9|9618.2|9616.8|9615.3|403
1591260000000|2020-06-04 08:40:00|9619.7|9618.2|9617.6|9616.1|9619.7|9618.2|9617.4|9615.6|408
1591260300000|2020-06-04 08:45:00|9617.5|9616|9614.9|9613.4|9617.9|9616.1|9614.8|9612.9|476
1591260600000|2020-06-04 08:50:00|9615|9613.5|9613.7|9612.2|9616.1|9614.4|9613.7|9612.2|412
1591260900000|2020-06-04 08:55:00|9613.8|9612.3|9608.3|9606.8|9614|9612.5|9607.9|9606.4|460
1591261200000|2020-06-04 09:00:00|9608.2|9606.7|9607.5|9606|9611.5|9609.8|9606.9|9605.4|435
1591261500000|2020-06-04 09:05:00|9607.4|9605.9|9609.3|9607.8|9610.7|9609|9606|9604.3|369
1591261800000|2020-06-04 09:10:00|9609.4|9607.9|9610.7|9609.2|9612.3|9610.4|9609.1|9607|427
1591262100000|2020-06-04 09:15:00|9610.8|9609.3|9605|9603.5|9610.9|9609.4|9603.8|9601.9|463
1591262400000|2020-06-04 09:20:00|9605.1|9603.6|9602.3|9600.8|9606.5|9604.5|9601.5|9600|457
1591262700000|2020-06-04 09:25:00|9602.4|9600.9|9595.9|9594.4|9602.4|9600.9|9593.8|9591.7|621
1591263000000|2020-06-04 09:30:00|9595.8|9594.3|9600.1|9598.6|9601|9599.2|9594.6|9593.1|541
1591263300000|2020-06-04 09:35:00|9600.2|9598.7|9601.7|9600.2|9602.2|9600.5|9598.7|9597|573
1591263600000|2020-06-04 09:40:00|9601.8|9600.3|9603.5|9601.1|9603.6|9602.1|9601.4|9599.6|463
1591263900000|2020-06-04 09:45:00|9603.2|9601.7|9601.9|9600.4|9604.2|9602.7|9600.9|9599.2|386
1591264200000|2020-06-04 09:50:00|9601.7|9600.2|9603.7|9601.3|9604.4|9602.8|9599.4|9597.9|465
1591264500000|2020-06-04 09:55:00|9603.6|9601.2|9604.1|9602.6|9605.9|9604|9602.4|9600.4|366
1591264800000|2020-06-04 10:00:00|9604.2|9602.7|9602.5|9601|9605.3|9603.6|9602.4|9600.5|380
1591265100000|2020-06-04 10:05:00|9602.9|9600.5|9599.6|9598.1|9602.9|9601.1|9598.5|9596.8|462
1591265400000|2020-06-04 10:10:00|9599.5|9598|9599.7|9598.2|9600.5|9599|9598.5|9596.7|407
1591265700000|2020-06-04 10:15:00|9599.6|9598.1|9602.5|9601|9602.9|9601.1|9596.5|9594.5|440
1591266000000|2020-06-04 10:20:00|9602.6|9601.1|9605.3|9603.8|9605.6|9603.9|9602.3|9600.5|285
1591266300000|2020-06-04 10:25:00|9605.7|9603.3|9604.4|9602.9|9605.9|9603.8|9603.8|9601.8|315
1591266600000|2020-06-04 10:30:00|9604.3|9602.8|9603.9|9601.5|9605.7|9604.1|9602.5|9600.8|297
1591266900000|2020-06-04 10:35:00|9603.8|9601.4|9602.9|9600.5|9604.8|9603.1|9601.5|9599.5|366
1591267200000|2020-06-04 10:40:00|9602.8|9600.4|9606.3|9604.8|9606.5|9604.9|9602.2|9600.4|312
1591267500000|2020-06-04 10:45:00|9606.1|9604.6|9604.8|9602.4|9606.8|9605|9604.7|9602.3|256
1591267800000|2020-06-04 10:50:00|9604.7|9602.3|9602.6|9601.1|9605|9603.1|9601.8|9599.9|329
1591268100000|2020-06-04 10:55:00|9603.1|9600.7|9601.3|9599.8|9603.2|9601.3|9601|9599.5|280
1591268400000|2020-06-04 11:00:00|9601.4|9599.9|9599.6|9598.1|9601.6|9599.9|9599.1|9597.5|439
1591268700000|2020-06-04 11:05:00|9599.7|9598.2|9603.9|9601.5|9604.2|9602.7|9599.5|9597.6|371
1591269000000|2020-06-04 11:10:00|9603.8|9601.4|9602.4|9600.9|9605.8|9603.9|9602.3|9600.7|421
1591269300000|2020-06-04 11:15:00|9602.5|9601|9605.3|9603.8|9605.9|9603.9|9602.1|9600.6|332
1591269600000|2020-06-04 11:20:00|9605.9|9604.4|9609|9607.5|9609.4|9607.6|9604.9|9603.2|525
1591269900000|2020-06-04 11:25:00|9609.1|9607.6|9607.1|9605.6|9609.5|9607.8|9606.2|9604.7|451
1591270200000|2020-06-04 11:30:00|9607.5|9605.1|9605.2|9603.7|9608.3|9606.4|9605|9603.2|341
1591270500000|2020-06-04 11:35:00|9605.3|9603.8|9605.3|9603.8|9606.6|9604.9|9603.2|9601.6|501
1591270800000|2020-06-04 11:40:00|9605.5|9604|9601.2|9597.1|9605.5|9604|9600.4|9596.2|481
1591271100000|2020-06-04 11:45:00|9601.1|9596.8|9596.6|9594.2|9603.6|9601.2|9588.5|9586.1|1457
1591271400000|2020-06-04 11:50:00|9596.9|9594.5|9594.5|9592.1|9598.2|9595.8|9592.9|9590.5|1242
1591271700000|2020-06-04 11:55:00|9594.4|9592|9583.5|9581.1|9594.4|9592|9581.7|9579.3|1286
1591272000000|2020-06-04 12:00:00|9583.2|9580.8|9588.7|9586.3|9588.8|9586.7|9580.9|9578.8|1225
1591272300000|2020-06-04 12:05:00|9588.6|9586.2|9584.7|9582.3|9589.6|9587.2|9578.3|9575.9|1036
1591272600000|2020-06-04 12:10:00|9584.8|9582.4|9588.5|9586.1|9590.7|9588.7|9581.9|9579.5|1040
1591272900000|2020-06-04 12:15:00|9588.2|9585.8|9593|9590.6|9593.1|9590.7|9588|9585.6|876
1591273200000|2020-06-04 12:20:00|9593.1|9590.7|9590.4|9588|9595.5|9593.1|9588.9|9586.8|873
1591273500000|2020-06-04 12:25:00|9590.8|9588.4|9596.1|9592.1|9596.9|9593.6|9588.2|9585.8|694
1591273800000|2020-06-04 12:30:00|9596.6|9592.7|9596.5|9594.1|9601.5|9599.1|9590.8|9588.7|1117
1591274100000|2020-06-04 12:35:00|9596.3|9593.9|9594.6|9592.2|9603.3|9600.9|9594|9592.2|1157
1591274400000|2020-06-04 12:40:00|9594.1|9592.6|9599.5|9597.1|9602.4|9600|9591.3|9589.5|1199
1591274700000|2020-06-04 12:45:00|9599.4|9597|9594.7|9592.3|9599.8|9597.4|9592|9589.6|1013
1591275000000|2020-06-04 12:50:00|9594.8|9592.4|9597.4|9595|9598.8|9596.4|9588.9|9586.5|1093
1591275300000|2020-06-04 12:55:00|9597.3|9594.9|9592|9589.6|9597.3|9594.9|9588.4|9586|1008
1591275600000|2020-06-04 13:00:00|9592.1|9589.7|9592.9|9590.5|9597.1|9594.7|9591.4|9589.2|1058
1591275900000|2020-06-04 13:05:00|9592.8|9590.4|9585.5|9583.1|9594|9591.6|9584.7|9582.6|1056
1591276200000|2020-06-04 13:10:00|9585.6|9583.2|9581.2|9578.8|9586.6|9584.6|9578.5|9576.5|1047
1591276500000|2020-06-04 13:15:00|9580.6|9579.1|9583.3|9580.9|9585.7|9583.3|9578.8|9576.8|1079
1591276800000|2020-06-04 13:20:00|9583.4|9581|9578.2|9575.8|9583.5|9581.6|9573.5|9571.1|1084
1591277100000|2020-06-04 13:25:00|9578.4|9576|9581.2|9578.8|9583.3|9581.5|9577.2|9575.2|1055
1591277400000|2020-06-04 13:30:00|9581.1|9578.7|9574.6|9573.1|9581.2|9578.8|9574.1|9572.2|1070
1591277700000|2020-06-04 13:35:00|9574.5|9573|9583.9|9582.4|9585.6|9584.1|9572.5|9571|1254
1591278000000|2020-06-04 13:40:00|9584|9582.5|9588|9585.6|9588.8|9587|9583|9581.2|1181
1591278300000|2020-06-04 13:45:00|9587.9|9585.5|9588.3|9586.8|9590.6|9588.8|9586.7|9584.7|874
1591278600000|2020-06-04 13:50:00|9588.4|9586.9|9589.2|9587.7|9590.1|9588.6|9585.1|9583.2|958
1591278900000|2020-06-04 13:55:00|9589.1|9587.6|9586.1|9584.6|9590.4|9588.6|9584.3|9582.8|900
1591279200000|2020-06-04 14:00:00|9586.2|9584.7|9586.7|9585.2|9589.6|9588.1|9584.4|9582.6|1123
1591279500000|2020-06-04 14:05:00|9586.8|9585.3|9591.8|9590.3|9594.5|9593|9585|9583.2|917
1591279800000|2020-06-04 14:10:00|9591.7|9590.2|9589.7|9588.2|9593.7|9591.7|9588.9|9587|749
1591280100000|2020-06-04 14:15:00|9589.8|9588.3|9580|9578.5|9589.8|9588.3|9579.4|9577.8|900
1591280400000|2020-06-04 14:20:00|9579.9|9578.4|9579.9|9578.4|9581.2|9579.6|9577.8|9576.1|869
1591280700000|2020-06-04 14:25:00|9580.4|9578|9579.6|9577.2|9580.4|9578.7|9576.7|9575|894
1591281000000|2020-06-04 14:30:00|9579.5|9577.1|9566.9|9564.5|9579.6|9577.3|9566.1|9563.9|1338
1591281300000|2020-06-04 14:35:00|9567.3|9564.9|9567.8|9565.4|9569.9|9567.8|9561.9|9560|1086
1591281600000|2020-06-04 14:40:00|9567.9|9565.5|9570.2|9567.8|9570.9|9568.7|9564.7|9562.4|1088
1591281900000|2020-06-04 14:45:00|9570.1|9567.7|9568.2|9565.8|9570.3|9568.3|9563.2|9561.1|1201
1591282200000|2020-06-04 14:50:00|9568.1|9565.7|9570.6|9568.2|9577.2|9575.3|9567.3|9564.9|1064
1591282500000|2020-06-04 14:55:00|9570.4|9568|9572.1|9569.7|9574.2|9572.1|9567.4|9565.4|1180
1591282800000|2020-06-04 15:00:00|9571.8|9569.4|9568.3|9565.9|9573.4|9571.5|9566.7|9564.7|989
1591283100000|2020-06-04 15:05:00|9568.4|9566|9561.6|9559.2|9568.4|9566.5|9558.9|9557|1012
1591283400000|2020-06-04 15:10:00|9561.7|9559.3|9565.7|9563.3|9571.7|9569.8|9560.1|9558|1146
1591283700000|2020-06-04 15:15:00|9565.6|9563.2|9565.9|9563.5|9567.2|9564.9|9563.4|9561.2|859
1591284000000|2020-06-04 15:20:00|9565.8|9563.4|9566.7|9564.3|9567.4|9565.4|9563.6|9561.6|943
1591284300000|2020-06-04 15:25:00|9566.8|9564.4|9566.8|9564.4|9570.8|9569.1|9564.4|9562.3|1030
1591284600000|2020-06-04 15:30:00|9566.7|9564.3|9566.4|9564|9567.9|9565.5|9563.4|9561.1|842
1591284900000|2020-06-04 15:35:00|9566.2|9564.7|9566.8|9564.4|9568.7|9566.3|9563.1|9561.1|807
1591285200000|2020-06-04 15:40:00|9566.9|9564.5|9568.2|9565.8|9568.9|9566.8|9565.1|9562.7|820
1591285500000|2020-06-04 15:45:00|9568.5|9566.1|9568.6|9566.2|9569.8|9567.7|9566.8|9564.8|617
1591285800000|2020-06-04 15:50:00|9568.1|9566.6|9567.1|9564.7|9569.7|9567.4|9566.2|9564.4|663
1591286100000|2020-06-04 15:55:00|9566.5|9565|9566.9|9564.5|9568.2|9566.2|9565.2|9563.2|645
1591286400000|2020-06-04 16:00:00|9567|9564.6|9567.8|9565.4|9569.2|9566.8|9564.8|9562.8|558
1591286700000|2020-06-04 16:05:00|9567.9|9565.5|9566.1|9563.7|9568.2|9566|9564.8|9562.7|540
1591287000000|2020-06-04 16:10:00|9566|9563.6|9566.8|9564.4|9567.5|9565.3|9563.9|9562.1|591
1591287300000|2020-06-04 16:15:00|9566.9|9564.5|9565.7|9563.3|9569.7|9567.4|9564.8|9562.6|674
1591287600000|2020-06-04 16:20:00|9565.2|9563.7|9563.4|9561|9566.7|9564.5|9562.9|9560.5|503
1591287900000|2020-06-04 16:25:00|9563.3|9560.9|9559.8|9558.3|9563.9|9561.8|9559.4|9557.4|516
1591288200000|2020-06-04 16:30:00|9559.7|9558.2|9561.4|9559|9561.4|9559.7|9558.9|9557.2|457
1591288500000|2020-06-04 16:35:00|9561.3|9558.9|9561.9|9560.4|9562.6|9560.4|9559.7|9557.7|436
1591288800000|2020-06-04 16:40:00|9562|9560.5|9560.8|9559.3|9564.2|9562.3|9560|9558.2|451
1591289100000|2020-06-04 16:45:00|9560.9|9559.4|9560.6|9558.2|9561.5|9559.4|9559.4|9557.4|439
1591289400000|2020-06-04 16:50:00|9560.7|9558.3|9559.3|9556.9|9561.5|9559.4|9558.5|9556.5|504
1591289700000|2020-06-04 16:55:00|9559.4|9557|9559.4|9557|9559.8|9557.4|9556.4|9554.4|512
1591290000000|2020-06-04 17:00:00|9559.5|9557.1|9556.7|9554.3|9559.7|9557.6|9556|9554.3|433
1591290300000|2020-06-04 17:05:00|9556.1|9554.6|9554.1|9552.6|9556.3|9554.8|9554|9552.5|358
1591290600000|2020-06-04 17:10:00|9554.2|9552.7|9547|9545.5|9554.2|9552.7|9546|9544.4|499
1591290900000|2020-06-04 17:15:00|9546.9|9545.4|9550|9548.5|9550.8|9549.3|9546.2|9544.2|508
1591291200000|2020-06-04 17:20:00|9550.1|9548.6|9557.7|9556.2|9558.1|9556.5|9550.1|9548.2|498
1591291500000|2020-06-04 17:25:00|9557.6|9556.1|9556.6|9555.1|9558.7|9557.2|9554.2|9552.4|471
1591291800000|2020-06-04 17:30:00|9557|9554.6|9555.3|9553.8|9557.4|9555.9|9554.8|9553.3|327
1591292100000|2020-06-04 17:35:00|9555.4|9553.9|9555.5|9554|9557.3|9555.8|9554.8|9553.3|387
1591292400000|2020-06-04 17:40:00|9555.6|9554.1|9552.1|9550.6|9556.9|9555.1|9552|9550.3|439
1591292700000|2020-06-04 17:45:00|9552.2|9550.7|9550.5|9548.1|9552.7|9551.2|9548.9|9547.4|360
1591293000000|2020-06-04 17:50:00|9550|9548.5|9552.8|9551.3|9553.3|9551.6|9549.6|9548.1|310
1591293300000|2020-06-04 17:55:00|9552.7|9551.2|9550.2|9548.7|9553|9551.3|9550|9548.5|382
1591293600000|2020-06-04 18:00:00|9550.3|9548.8|9548.8|9547.3|9551.4|9549.9|9547.2|9545.2|525
1591293900000|2020-06-04 18:05:00|9548.5|9547|9546.3|9544.8|9549.6|9548.1|9546.2|9544.6|497
1591294200000|2020-06-04 18:10:00|9546.4|9544.9|9546.6|9545.1|9547.8|9546.3|9544.9|9543|537
1591294500000|2020-06-04 18:15:00|9546.5|9545|9547.4|9545.9|9548.1|9546.4|9545.8|9544.3|443
1591294800000|2020-06-04 18:20:00|9547.5|9546|9546.4|9544.9|9547.6|9546.1|9544.6|9542.7|468
1591295100000|2020-06-04 18:25:00|9546.7|9545.2|9548.4|9546.9|9550.7|9548.8|9545.8|9543.9|434
1591295400000|2020-06-04 18:30:00|9548.5|9547|9545.8|9544.3|9549.4|9547.9|9545.4|9543.5|524
1591295700000|2020-06-04 18:35:00|9545.6|9544.1|9546.5|9545|9548.6|9547|9545.4|9543.4|451
1591296000000|2020-06-04 18:40:00|9546.6|9545.1|9548.8|9546.4|9549|9547.5|9546.3|9544.4|402
1591296300000|2020-06-04 18:45:00|9548.4|9546.9|9546.1|9544.6|9549|9547.2|9546|9544|443
1591296600000|2020-06-04 18:50:00|9546.3|9544.8|9549.9|9548.4|9551.4|9549.9|9546.3|9544.4|411
1591296900000|2020-06-04 18:55:00|9550.1|9548.6|9551.4|9549.9|9552.7|9550.8|9549.3|9547.5|587
1591297200000|2020-06-04 19:00:00|9551.9|9549.5|9551.6|9549.2|9552.7|9550.3|9549.7|9547.3|461
1591297500000|2020-06-04 19:05:00|9551.5|9549.1|9552|9550.5|9554.1|9552.2|9551.3|9549.1|491
1591297800000|2020-06-04 19:10:00|9551.8|9550.3|9554.2|9551.8|9556.7|9554.5|9551.6|9550|486
1591298100000|2020-06-04 19:15:00|9554.3|9551.9|9554|9551.6|9556|9554.1|9552.3|9550.5|623
1591298400000|2020-06-04 19:20:00|9554.1|9551.7|9556.2|9553.8|9556.5|9554.5|9552.4|9550.6|474
1591298700000|2020-06-04 19:25:00|9556.3|9553.9|9559|9556.6|9559.1|9557.1|9554.1|9552.1|578
1591299000000|2020-06-04 19:30:00|9558.9|9556.5|9558.8|9556.4|9559|9556.9|9556.3|9554.4|561
1591299300000|2020-06-04 19:35:00|9558.9|9556.5|9557.6|9556.1|9558.9|9556.8|9556.1|9553.9|370
1591299600000|2020-06-04 19:40:00|9557.5|9556|9557.7|9555.3|9558.2|9556.3|9556.5|9554.3|337
1591299900000|2020-06-04 19:45:00|9557.6|9555.2|9556.2|9553.8|9557.8|9555.6|9555.7|9553.7|341
1591300200000|2020-06-04 19:50:00|9555.6|9554.1|9557.8|9555.4|9558.1|9555.9|9554.7|9552.8|369
1591300500000|2020-06-04 19:55:00|9557.9|9555.5|9561.7|9559.3|9562.4|9560.1|9557.4|9555.4|624
1591300800000|2020-06-04 20:00:00|9561.8|9559.4|9563.2|9560.8|9564.3|9562.3|9560.5|9558.4|393
1591301100000|2020-06-04 20:05:00|9563.3|9560.9|9564.5|9562.1|9565.1|9562.7|9563.3|9560.9|248
1591301400000|2020-06-04 20:10:00|9564.4|9562|9565|9562.6|9565.1|9563.2|9564|9561.6|251
1591301700000|2020-06-04 20:15:00|9564.9|9562.5|9565|9562.6|9565.1|9563|9563.8|9561.4|205
1591302000000|2020-06-04 20:20:00|9564.7|9562.3|9563.1|9560.7|9564.8|9562.4|9562.9|9560.5|145
1591302300000|2020-06-04 20:25:00|9563|9560.6|9562.8|9560.4|9563.1|9560.7|9561.1|9558.8|245
1591302600000|2020-06-04 20:30:00|9562.6|9560.2|9562.3|9559.9|9563.3|9560.9|9562.1|9559.7|127
1591302900000|2020-06-04 20:35:00|9562.4|9560|9560.1|9557.7|9562.4|9560|9559.7|9557.3|181
1591303200000|2020-06-04 20:40:00|9560.2|9557.8|9559.6|9557.2|9560.9|9558.5|9559.6|9557.2|154
1591303500000|2020-06-04 20:45:00|9559.2|9556.8|9558.4|9556|9559.3|9556.9|9557.4|9555|223
1591303800000|2020-06-04 20:50:00|9558.3|9555.9|9556.9|9554.5|9558.8|9556.4|9556.8|9554.4|189
1591304100000|2020-06-04 20:55:00|9557|9554.6|9556.7|9554.3|9557.3|9554.9|9555.4|9553|234
1591304400000|2020-06-04 21:00:00|9556.6|9554.2|9557.5|9553|9557.6|9554.2|9556.3|9552.8|48
1591304700000|2020-06-04 21:05:00|9557.7|9552.7|9556.1|9553.7|9558|9554.1|9555.7|9551.9|120
1591305000000|2020-06-04 21:10:00|9555.9|9553.5|9555.8|9553.4|9556.9|9554|9555|9552.2|116
1591305300000|2020-06-04 21:15:00|9556.1|9553.7|9555.4|9552.9|9556.8|9554|9554.9|9551.4|200
1591305600000|2020-06-04 21:20:00|9555.3|9553.6|9555.2|9550.2|9556.3|9553.6|9553.5|9548.5|193
1591305900000|2020-06-04 21:25:00|9554.9|9549.9|9552.8|9549.1|9555.5|9550.9|9551.9|9548.3|169
1591306200000|2020-06-04 21:30:00|9552.7|9549.3|9553.4|9548.7|9553.8|9550|9551.5|9547|264
1591306500000|2020-06-04 21:35:00|9553.5|9548.5|9553.8|9549.9|9554.4|9550.8|9550.7|9547.2|231
1591306800000|2020-06-04 21:40:00|9553.6|9550|9552.8|9549.9|9554.2|9550.4|9551.4|9548.4|333
1591307100000|2020-06-04 21:45:00|9553.1|9549.7|9558.8|9553.8|9562|9557|9552.4|9548.7|449
1591307400000|2020-06-04 21:50:00|9559.7|9554.7|9553.2|9548.9|9560.4|9555.4|9552.5|9548|465
1591307700000|2020-06-04 21:55:00|9553.1|9549|9553.9|9549.2|9554.9|9551.5|9552.4|9548.3|407
1591308000000|2020-06-04 22:00:00|9553.8|9549|9554|9549.7|9555.2|9552.5|9552.3|9548.7|595
1591308300000|2020-06-04 22:05:00|9554.2|9550|9553.6|9550.2|9555|9550.8|9553.1|9548.8|317
1591308600000|2020-06-04 22:10:00|9553.7|9550.4|9553.7|9549.7|9554.3|9550.8|9552.9|9548.9|225
1591308900000|2020-06-04 22:15:00|9554.2|9549.3|9553.2|9550.4|9554.4|9550.6|9553|9549.2|191
1591309200000|2020-06-04 22:20:00|9553.5|9550.1|9553.2|9550.5|9554.7|9550.9|9552.7|9548.6|283
1591309500000|2020-06-04 22:25:00|9552.8|9550.4|9551.7|9548.8|9554|9550.7|9551.5|9548.7|171
1591309800000|2020-06-04 22:30:00|9551.9|9547.9|9554.9|9552.5|9555.5|9552.7|9551.9|9547.9|191
1591310100000|2020-06-04 22:35:00|9555|9552.6|9554.5|9552.1|9556.4|9554|9554.1|9551.4|180
1591310400000|2020-06-04 22:40:00|9554.6|9552.2|9555.8|9553.4|9556.1|9553.7|9554.3|9551.9|127
1591310700000|2020-06-04 22:45:00|9555.7|9553.3|9556.4|9554|9556.6|9554.2|9555.3|9552.9|143
1591311000000|2020-06-04 22:50:00|9556.5|9554.1|9555.9|9553.5|9556.5|9554.1|9555.6|9553.2|148
1591311300000|2020-06-04 22:55:00|9556|9553.6|9555.6|9553.2|9556.8|9554.4|9555.4|9553|161
1591311600000|2020-06-04 23:00:00|9555.7|9553.3|9556.7|9554.3|9556.8|9554.4|9554.6|9552.2|195
1591311900000|2020-06-04 23:05:00|9556.6|9554.2|9556.8|9554.4|9558|9555.6|9556.4|9554|171
1591312200000|2020-06-04 23:10:00|9556.9|9554.5|9555.9|9553.5|9556.9|9554.5|9555.8|9553.4|135
1591312500000|2020-06-04 23:15:00|9555.8|9553.4|9554.7|9552.3|9556.3|9553.9|9554.3|9551.9|293
1591312800000|2020-06-04 23:20:00|9554.8|9552.4|9555.8|9553.4|9556.2|9553.8|9554.7|9552.3|176
1591313100000|2020-06-04 23:25:00|9555.7|9553.3|9554.9|9552.5|9556|9553.6|9554.6|9552.2|167
1591313400000|2020-06-04 23:30:00|9555|9552.6|9556|9553.6|9556.6|9554.2|9554.9|9552.5|217
1591313700000|2020-06-04 23:35:00|9556.1|9553.7|9556.6|9554.2|9557.1|9554.7|9556|9553.6|192
1591314000000|2020-06-04 23:40:00|9556.5|9554.1|9557.7|9555.3|9558.1|9556.1|9556.1|9553.7|256
1591314300000|2020-06-04 23:45:00|9557.6|9555.2|9557.2|9554.8|9558.4|9556|9556.8|9554.4|231
1591314600000|2020-06-04 23:50:00|9557.1|9554.7|9556.4|9554|9558.3|9555.9|9556.4|9554|289
1591314900000|2020-06-04 23:55:00|9556.5|9554.1|9557.7|9555.3|9558|9555.6|9556.5|9554.1|197
1591315200000|2020-06-05 00:00:00|9557.8|9555.4|9556.5|9555|9558.3|9555.9|9555.5|9553.2|369
1591315500000|2020-06-05 00:05:00|9557|9554.6|9555.4|9553|9557.2|9555.2|9554.7|9552.5|390
1591315800000|2020-06-05 00:10:00|9555.5|9553.1|9554.2|9551.8|9555.8|9553.4|9552.9|9550.9|278
1591316100000|2020-06-05 00:15:00|9554.1|9551.7|9554.7|9552.3|9555.3|9553.3|9553.6|9551.4|351
1591316400000|2020-06-05 00:20:00|9554.6|9552.2|9553.3|9550.9|9554.8|9552.7|9552.6|9550.2|327
1591316700000|2020-06-05 00:25:00|9553.2|9550.8|9553.9|9551.5|9554|9551.6|9552.5|9550.5|208
1591317000000|2020-06-05 00:30:00|9553.8|9551.4|9553.1|9550.7|9555.2|9553.2|9552.5|9550.5|298
1591317300000|2020-06-05 00:35:00|9553.2|9550.8|9553.8|9551.4|9554.1|9552|9552|9549.8|307
1591317600000|2020-06-05 00:40:00|9554.1|9551.7|9553.9|9551.5|9554.3|9552.3|9553.1|9550.8|266
1591317900000|2020-06-05 00:45:00|9553.8|9551.4|9553.9|9551.5|9554.4|9552.1|9552.9|9550.7|204
1591318200000|2020-06-05 00:50:00|9553.8|9551.4|9554.4|9552|9555.3|9553.3|9553.1|9550.9|389
1591318500000|2020-06-05 00:55:00|9554.6|9552.2|9555.4|9553.9|9556.6|9554.4|9552.9|9550.5|357
1591318800000|2020-06-05 01:00:00|9555.3|9553.8|9553.1|9550.7|9555.7|9553.8|9551.9|9549.6|314
1591319100000|2020-06-05 01:05:00|9553.2|9550.8|9555.1|9552.7|9555.4|9553|9552.9|9550.8|247
1591319400000|2020-06-05 01:10:00|9554.9|9552.5|9556.6|9554.2|9556.8|9554.4|9554.4|9552.3|293
1591319700000|2020-06-05 01:15:00|9556.4|9554|9556.2|9553.8|9557.5|9555.1|9554.9|9552.5|341
1591320000000|2020-06-05 01:20:00|9556.3|9553.9|9555.3|9552.9|9557.1|9555.2|9555.1|9552.7|276
1591320300000|2020-06-05 01:25:00|9555.4|9553|9554.3|9551.9|9555.5|9553.1|9553.9|9551.7|289
1591320600000|2020-06-05 01:30:00|9554.2|9551.8|9555.6|9553.2|9555.9|9553.8|9552.3|9550|443
1591320900000|2020-06-05 01:35:00|9555.2|9553.7|9556.6|9554.2|9557.2|9554.9|9554.9|9552.7|373
1591321200000|2020-06-05 01:40:00|9556.5|9554.1|9556.2|9553.8|9556.7|9554.3|9554.8|9552.7|263
1591321500000|2020-06-05 01:45:00|9556.1|9553.7|9556.5|9555|9557.1|9555.1|9555.5|9553.3|276
1591321800000|2020-06-05 01:50:00|9556.9|9554.5|9556|9553.6|9557.1|9555.2|9555.4|9553.4|324
1591322100000|2020-06-05 01:55:00|9555.9|9553.5|9556.9|9554.5|9557.1|9555.2|9555.4|9553.4|228
1591322400000|2020-06-05 02:00:00|9556.8|9554.4|9557|9554.6|9557.6|9555.8|9556.3|9554.3|225
1591322700000|2020-06-05 02:05:00|9556.9|9554.5|9557.7|9555.3|9557.9|9556|9556.3|9554.1|209
1591323000000|2020-06-05 02:10:00|9557.8|9555.4|9559.8|9557.4|9559.9|9557.9|9557.4|9555.4|218
1591323300000|2020-06-05 02:15:00|9559.7|9557.3|9559.5|9558|9560.1|9558|9558.7|9556.5|256
1591323600000|2020-06-05 02:20:00|9559.4|9557.9|9560|9557.6|9560.1|9558.1|9559.2|9557.3|218
1591323900000|2020-06-05 02:25:00|9559.9|9557.5|9560|9557.6|9560.7|9558.7|9559.3|9557|266
1591324200000|2020-06-05 02:30:00|9559.6|9558.1|9559|9556.6|9560|9558.1|9558.3|9556.1|283
1591324500000|2020-06-05 02:35:00|9559.1|9556.7|9559|9556.6|9560|9558|9558.5|9556.5|238
1591324800000|2020-06-05 02:40:00|9559.1|9556.7|9558.9|9556.5|9559.9|9558|9558.5|9556.5|249
1591325100000|2020-06-05 02:45:00|9559|9556.6|9559.3|9557.8|9559.7|9557.8|9558.4|9556.5|208
1591325400000|2020-06-05 02:50:00|9559.8|9557.4|9560.6|9558.2|9561.2|9559.1|9559.5|9557.4|273
1591325700000|2020-06-05 02:55:00|9560.5|9558.1|9560.7|9558.3|9561|9559|9558.7|9556.9|335
1591326000000|2020-06-05 03:00:00|9560.3|9558.8|9561.3|9559.8|9562.2|9560|9560.2|9558.3|326
1591326300000|2020-06-05 03:05:00|9561.4|9559.9|9561.4|9559.9|9562.5|9560.6|9561.1|9559.1|174
1591326600000|2020-06-05 03:10:00|9561.3|9559.8|9561|9558.6|9561.9|9559.9|9560.3|9558.3|252
1591326900000|2020-06-05 03:15:00|9560.9|9558.5|9560.6|9559.1|9561.6|9559.6|9560.3|9558.3|199
1591327200000|2020-06-05 03:20:00|9560.7|9559.2|9561.7|9559.3|9562|9560|9560.4|9558.5|268
1591327500000|2020-06-05 03:25:00|9561.6|9559.2|9561.7|9559.3|9561.9|9560.1|9560.4|9558.9|145
1591327800000|2020-06-05 03:30:00|9561.8|9559.4|9559.9|9557.5|9561.9|9560|9559.5|9557.5|173
1591328100000|2020-06-05 03:35:00|9560|9557.6|9561.5|9560|9562.2|9560.3|9559.6|9557.4|207
1591328400000|2020-06-05 03:40:00|9561.9|9559.5|9560.8|9558.4|9562.4|9560.6|9560.4|9558.3|161
1591328700000|2020-06-05 03:45:00|9560.7|9558.3|9560.4|9558.9|9561.4|9559.3|9560|9558.3|197
1591329000000|2020-06-05 03:50:00|9560.3|9558.8|9558.6|9557.1|9560.8|9558.9|9558.5|9556.5|258
1591329300000|2020-06-05 03:55:00|9558.7|9557.2|9559.9|9557.5|9560.3|9558.2|9558.5|9556.6|245
1591329600000|2020-06-05 04:00:00|9560|9557.6|9559.6|9558.1|9560.9|9558.9|9559.4|9557.4|289
1591329900000|2020-06-05 04:05:00|9560|9557.6|9561.3|9558.9|9561.9|9559.9|9559.4|9557.4|160
1591330200000|2020-06-05 04:10:00|9560.8|9559.3|9561.4|9559.9|9562.1|9560.1|9560.5|9558.7|147
1591330500000|2020-06-05 04:15:00|9561.9|9559.5|9560.5|9559|9562|9560|9560.5|9558.6|141
1591330800000|2020-06-05 04:20:00|9560.6|9559.1|9559|9556.6|9561.1|9559.2|9558.6|9556.6|278
1591331100000|2020-06-05 04:25:00|9558.9|9556.5|9557.1|9554.7|9559|9557.1|9555.7|9553.8|419
1591331400000|2020-06-05 04:30:00|9557.2|9554.8|9555.3|9552.9|9557.3|9554.9|9554.9|9552.7|300
1591331700000|2020-06-05 04:35:00|9555.4|9553|9554.3|9551.9|9556.3|9554.2|9553.4|9551.8|320
1591332000000|2020-06-05 04:40:00|9554.2|9551.8|9555.2|9552.8|9555.4|9553.4|9553.5|9551.6|277
1591332300000|2020-06-05 04:45:00|9555.1|9552.7|9555.6|9553.2|9556.3|9554.3|9554.8|9552.7|265
1591332600000|2020-06-05 04:50:00|9555.2|9553.7|9557.7|9556.2|9558.5|9556.5|9555.1|9553.2|320
1591332900000|2020-06-05 04:55:00|9557.9|9556.4|9559.1|9556.7|9559.1|9557.2|9557.6|9555.6|263
1591333200000|2020-06-05 05:00:00|9559|9556.6|9561|9558.6|9561|9559|9557.7|9555.8|368
1591333500000|2020-06-05 05:05:00|9560.9|9558.5|9563.6|9561.2|9564.2|9562.1|9560.2|9558.2|355
1591333800000|2020-06-05 05:10:00|9563.7|9561.3|9562.4|9560|9563.8|9561.8|9561.9|9559.6|292
1591334100000|2020-06-05 05:15:00|9562.5|9560.1|9563.6|9561.2|9564.2|9562.2|9561.7|9559.6|221
1591334400000|2020-06-05 05:20:00|9563.5|9561.1|9563.2|9560.8|9564.1|9562|9562.3|9560.1|226
1591334700000|2020-06-05 05:25:00|9563|9560.6|9563.5|9562|9563.9|9562.2|9562.1|9560.1|145
1591335000000|2020-06-05 05:30:00|9563.6|9562.1|9566.4|9564|9566.4|9564.3|9562.9|9561|171
1591335300000|2020-06-05 05:35:00|9566.5|9564.1|9566.1|9563.7|9566.5|9564.3|9564.9|9562.8|268
1591335600000|2020-06-05 05:40:00|9566.2|9563.8|9566.1|9563.7|9567.3|9565.1|9565.7|9563.6|138
1591335900000|2020-06-05 05:45:00|9566.2|9563.8|9560.1|9557.7|9566.4|9564|9559|9556.6|388
1591336200000|2020-06-05 05:50:00|9560|9557.6|9557.2|9554.8|9561.6|9559.2|9555.9|9553.5|645
1591336500000|2020-06-05 05:55:00|9557.1|9554.7|9555.4|9553|9558|9556.1|9553.3|9550.9|542
1591336800000|2020-06-05 06:00:00|9555.5|9553.1|9551.1|9549.6|9556.3|9553.9|9548.6|9546.6|712
1591337100000|2020-06-05 06:05:00|9551.5|9549.1|9547|9544.6|9551.8|9549.8|9546.4|9544.4|506
1591337400000|2020-06-05 06:10:00|9547.1|9544.7|9548.3|9545.9|9549.7|9547.7|9546.3|9544.5|562
1591337700000|2020-06-05 06:15:00|9548.4|9546|9544.9|9543.4|9550.9|9548.7|9542.9|9541|705
1591338000000|2020-06-05 06:20:00|9545.4|9543|9548.2|9545.8|9549|9546.6|9543.9|9542.1|695
1591338300000|2020-06-05 06:25:00|9548.3|9545.9|9546.9|9544.5|9549.1|9546.7|9545.7|9543.7|478
1591338600000|2020-06-05 06:30:00|9546.7|9544.3|9544.1|9542.6|9547|9544.6|9542.7|9541|551
1591338900000|2020-06-05 06:35:00|9544|9542.5|9546.6|9544.2|9546.9|9544.7|9543.1|9541.6|731
1591339200000|2020-06-05 06:40:00|9546.7|9544.3|9547.4|9545.9|9548.2|9546.2|9544.9|9542.8|442
1591339500000|2020-06-05 06:45:00|9547.2|9545.7|9547.3|9545.8|9548.9|9546.9|9544.9|9543|414
1591339800000|2020-06-05 06:50:00|9547.2|9545.7|9548.6|9547.1|9549.2|9547.6|9546.3|9544.4|418
1591340100000|2020-06-05 06:55:00|9548.4|9546.9|9548.1|9545.7|9549.3|9547.5|9545.6|9543.9|489
1591340400000|2020-06-05 07:00:00|9548.2|9545.8|9546.7|9545.2|9548.8|9547.1|9544.8|9542.9|661
1591340700000|2020-06-05 07:05:00|9546.6|9545.1|9548.7|9546.3|9549.8|9548.3|9546.6|9544.8|609
1591341000000|2020-06-05 07:10:00|9548.8|9546.4|9549.4|9547.9|9550.3|9548.6|9547.9|9546|601
1591341300000|2020-06-05 07:15:00|9549.3|9547.8|9556|9553.6|9556.1|9554.5|9549.2|9547.6|657
1591341600000|2020-06-05 07:20:00|9555.9|9553.5|9557.7|9556.2|9558.4|9556.8|9552.5|9551|595
1591341900000|2020-06-05 07:25:00|9557.6|9556.1|9560.5|9558.1|9563.2|9561.3|9557.2|9555.2|661
1591342200000|2020-06-05 07:30:00|9560.1|9558.6|9562.5|9560.1|9562.8|9561.1|9558.4|9556.7|625
1591342500000|2020-06-05 07:35:00|9562.4|9560|9566.7|9565.2|9567.6|9565.9|9560|9558.2|593
1591342800000|2020-06-05 07:40:00|9566.8|9565.3|9574.4|9572|9574.4|9572.5|9566.4|9564.8|678
1591343100000|2020-06-05 07:45:00|9574.5|9572.1|9574.5|9573|9575.6|9573.9|9571.7|9570|581
1591343400000|2020-06-05 07:50:00|9574.3|9572.8|9572.1|9570.6|9574.3|9572.8|9571.4|9569.9|520
1591343700000|2020-06-05 07:55:00|9572.2|9570.7|9571.6|9570.1|9573.5|9572|9570.8|9569.3|459
1591344000000|2020-06-05 08:00:00|9571.5|9570|9566.8|9565.3|9572.5|9571|9565|9563.3|535
1591344300000|2020-06-05 08:05:00|9567|9564.6|9567|9565.5|9567|9565.5|9565|9563|371
1591344600000|2020-06-05 08:10:00|9566.9|9565.4|9562.6|9561.1|9568.7|9567|9562.4|9560.6|478
1591344900000|2020-06-05 08:15:00|9562.5|9561|9565.3|9563.8|9565.7|9563.9|9561.9|9560.4|522
1591345200000|2020-06-05 08:20:00|9565.2|9563.7|9564.6|9563.1|9566.8|9565|9561.4|9559.6|497
1591345500000|2020-06-05 08:25:00|9565.1|9562.7|9567.5|9566|9568.5|9566.7|9563.6|9561.7|526
1591345800000|2020-06-05 08:30:00|9567.4|9565.9|9568.4|9566.9|9570.3|9568.5|9567.2|9565.2|411
1591346100000|2020-06-05 08:35:00|9568.2|9566.7|9568.4|9566|9570.5|9569|9566.6|9564.5|430
1591346400000|2020-06-05 08:40:00|9568.5|9566.1|9567.7|9566.2|9570.4|9568.6|9566.9|9565|456
1591346700000|2020-06-05 08:45:00|9567.9|9566.4|9567.6|9565.2|9569.4|9567.6|9566.7|9564.9|389
1591347000000|2020-06-05 08:50:00|9567.7|9565.3|9578.7|9576.3|9579.5|9577.3|9567.4|9565.3|753
1591347300000|2020-06-05 08:55:00|9578.6|9576.2|9577.9|9576.4|9580|9577.6|9575.7|9573.4|767
1591347600000|2020-06-05 09:00:00|9578|9576.5|9578.3|9576.8|9580.6|9579.1|9576.3|9574.6|559
1591347900000|2020-06-05 09:05:00|9578.2|9576.7|9573|9571.5|9578.9|9577.4|9573|9571.5|540
1591348200000|2020-06-05 09:10:00|9573.2|9571.7|9572.4|9570.9|9575|9573.5|9572.2|9570.7|510
1591348500000|2020-06-05 09:15:00|9572.3|9570.8|9573.2|9571.7|9573.8|9572.1|9570.4|9568.6|564
1591348800000|2020-06-05 09:20:00|9573.1|9571.6|9581|9579.5|9581.4|9579.8|9573.1|9571.6|606
1591349100000|2020-06-05 09:25:00|9580.9|9579.4|9578.9|9576.5|9581.5|9580|9576.1|9573.7|727
1591349400000|2020-06-05 09:30:00|9578.8|9577.3|9578.3|9575.9|9581.5|9579.7|9576.2|9574.4|650
1591349700000|2020-06-05 09:35:00|9578.2|9575.8|9573.3|9571.8|9579|9577.5|9572.8|9570.9|512
1591350000000|2020-06-05 09:40:00|9573.2|9571.7|9578.8|9577.3|9579|9577.5|9572.9|9570.8|497
1591350300000|2020-06-05 09:45:00|9578.6|9577.1|9581.4|9579.9|9582.1|9580.1|9578.3|9576.2|527
1591350600000|2020-06-05 09:50:00|9581.5|9580|9575.4|9573.9|9582.2|9580.3|9575.1|9573.3|518
1591350900000|2020-06-05 09:55:00|9575.5|9574|9573.2|9571.7|9576.6|9575.1|9572.7|9570.7|449
1591351200000|2020-06-05 10:00:00|9573.3|9571.8|9576.5|9574.1|9577|9575.5|9573|9571.3|357
1591351500000|2020-06-05 10:05:00|9576.1|9574.6|9585.5|9584|9586.1|9584.6|9575.5|9573.7|545
1591351800000|2020-06-05 10:10:00|9585.3|9583.8|9584.4|9582|9585.7|9584.1|9581.5|9580|542
1591352100000|2020-06-05 10:15:00|9583.8|9582.3|9584.5|9583|9586.4|9584.9|9582.8|9581.3|539
1591352400000|2020-06-05 10:20:00|9584.6|9583.1|9585.2|9583.7|9585.5|9584|9583.7|9581.6|425
1591352700000|2020-06-05 10:25:00|9585.3|9583.8|9587.9|9586.4|9588.4|9586.6|9584.9|9583.4|395
1591353000000|2020-06-05 10:30:00|9588|9586.5|9584.4|9582.9|9589.1|9587.6|9584.3|9582.8|472
1591353300000|2020-06-05 10:35:00|9584.3|9582.8|9583.5|9582|9585.1|9583.6|9582.2|9580.7|479
1591353600000|2020-06-05 10:40:00|9583.6|9582.1|9584|9582.5|9586.4|9584.7|9582.2|9580.7|526
1591353900000|2020-06-05 10:45:00|9583.9|9582.4|9582.4|9580.9|9584.8|9583.3|9581.7|9580.2|472
1591354200000|2020-06-05 10:50:00|9582.3|9580.8|9582.2|9580.7|9586.1|9584.6|9581.9|9580.4|501
1591354500000|2020-06-05 10:55:00|9582|9580.5|9578.1|9576.6|9582.5|9581|9576.7|9575.2|440
1591354800000|2020-06-05 11:00:00|9577.9|9576.4|9577.6|9576.1|9578.7|9577.2|9575.1|9573.6|422
1591355100000|2020-06-05 11:05:00|9577.7|9576.2|9577.4|9575.9|9579.1|9577.4|9576.8|9575.3|518
1591355400000|2020-06-05 11:10:00|9577.3|9575.8|9580.7|9578.3|9580.8|9578.9|9577|9575.2|478
1591355700000|2020-06-05 11:15:00|9580.6|9578.2|9576.8|9575.3|9580.6|9578.8|9575.4|9573.9|425
1591356000000|2020-06-05 11:20:00|9576.9|9575.4|9576.8|9575.3|9579.2|9577.7|9575.8|9574.1|398
1591356300000|2020-06-05 11:25:00|9576.9|9575.4|9579|9577.5|9579.7|9578.2|9576.9|9575.4|475
1591356600000|2020-06-05 11:30:00|9578.9|9577.4|9579.7|9578.2|9581|9579.5|9578.9|9577.4|377
1591356900000|2020-06-05 11:35:00|9579.6|9578.1|9583.7|9582.2|9585.7|9584.2|9579.5|9578|383
1591357200000|2020-06-05 11:40:00|9583.6|9582.1|9583.2|9581.7|9585.6|9583.5|9582.4|9580.9|408
1591357500000|2020-06-05 11:45:00|9583.1|9581.6|9585.8|9584.3|9589.2|9587.3|9582|9580.5|511
1591357800000|2020-06-05 11:50:00|9585.7|9584.2|9582.2|9580.7|9585.7|9584.2|9582.1|9580.5|469
1591358100000|2020-06-05 11:55:00|9582.3|9580.8|9583.2|9581.7|9584.5|9582.6|9581|9579.5|461
1591358400000|2020-06-05 12:00:00|9583.1|9581.6|9580.6|9578.2|9583.2|9581.6|9578.3|9576.8|503
1591358700000|2020-06-05 12:05:00|9580.5|9578.1|9586.6|9584.2|9587.5|9585.6|9580.1|9578.1|509
1591359000000|2020-06-05 12:10:00|9586.5|9584.1|9590.6|9589.1|9590.8|9589.3|9586|9584|494
1591359300000|2020-06-05 12:15:00|9590.7|9589.2|9589.2|9587.7|9592.6|9590.6|9588.6|9587.1|511
1591359600000|2020-06-05 12:20:00|9589.1|9587.6|9582.4|9580.9|9589.1|9587.6|9581.7|9579.3|614
1591359900000|2020-06-05 12:25:00|9582.3|9580.8|9581.7|9578|9585.3|9583.2|9581.6|9577.1|600
1591360200000|2020-06-05 12:30:00|9581.6|9576.6|9614.1|9611.7|9620.5|9618.2|9581.4|9576.4|1896
1591360500000|2020-06-05 12:35:00|9614.3|9611.9|9600.8|9598.4|9615.4|9613|9598.9|9596.5|1587
1591360800000|2020-06-05 12:40:00|9600.7|9598.3|9618.4|9616|9622.6|9620.2|9600.7|9598.3|1638
1591361100000|2020-06-05 12:45:00|9618.7|9616.3|9634|9631.6|9634|9631.6|9611.4|9609|1648
1591361400000|2020-06-05 12:50:00|9633.9|9631.5|9629.8|9627.4|9637.6|9635.2|9626.9|9624.5|1445
1591361700000|2020-06-05 12:55:00|9629.9|9627.5|9638.3|9635.9|9645.7|9643.3|9629.8|9627.4|1438
1591362000000|2020-06-05 13:00:00|9638.1|9635.7|9629.1|9626.7|9644.6|9642.2|9627.6|9625.3|1514
1591362300000|2020-06-05 13:05:00|9629.2|9626.8|9629.9|9627.5|9636.8|9634.4|9627.2|9625|1491
1591362600000|2020-06-05 13:10:00|9630.2|9627.8|9634|9631.6|9637.3|9634.9|9628.1|9625.7|1400
1591362900000|2020-06-05 13:15:00|9634.2|9631.8|9636.2|9633.8|9642.1|9639.7|9629.8|9627.4|1280
1591363200000|2020-06-05 13:20:00|9636.1|9633.7|9636.9|9634.5|9640.8|9638.4|9634.5|9632.5|856
1591363500000|2020-06-05 13:25:00|9637.3|9634.9|9637.8|9635.4|9638.7|9636.3|9632.1|9629.7|832
1591363800000|2020-06-05 13:30:00|9638|9635.6|9642.1|9639.7|9642.8|9640.4|9634.4|9632|867
1591364100000|2020-06-05 13:35:00|9642|9639.6|9641.7|9639.3|9647.5|9645.4|9641.2|9639.2|890
1591364400000|2020-06-05 13:40:00|9641.5|9639.1|9644.4|9642|9647.1|9644.7|9639.6|9637.2|836
1591364700000|2020-06-05 13:45:00|9644.5|9642.1|9645.5|9643.1|9647.1|9645.2|9642.2|9640.1|560
1591365000000|2020-06-05 13:50:00|9645.2|9642.8|9647.4|9645|9647.6|9645.2|9643.6|9641.6|355
1591365300000|2020-06-05 13:55:00|9647.3|9644.9|9645.1|9642.7|9648|9645.7|9644.1|9641.7|232
1591365600000|2020-06-05 14:00:00|9644.2|9641.8|9645.5|9643.1|9651.9|9649.5|9642.3|9639.9|378
1591365900000|2020-06-05 14:05:00|9646.1|9643.7|9647.1|9644.7|9648|9645.6|9640.4|9638|433
1591366200000|2020-06-05 14:10:00|9646.9|9644.5|9644.9|9642.5|9650.9|9648.5|9642.2|9639.8|438
1591366500000|2020-06-05 14:15:00|9645|9642.6|9639.3|9636.9|9645.3|9642.9|9639|9636.6|418
1591366800000|2020-06-05 14:20:00|9639.4|9637|9638.6|9636.2|9641.7|9639.3|9638|9635.6|394
1591367100000|2020-06-05 14:25:00|9638.7|9636.3|9640.7|9638.3|9643.7|9641.3|9636.4|9634|373
1591367400000|2020-06-05 14:30:00|9640.6|9638.2|9639.4|9637|9641.5|9639.1|9636.5|9634.1|429
1591367700000|2020-06-05 14:35:00|9638.8|9636.4|9643.9|9641.5|9643.9|9641.5|9636.8|9634.4|368
1591368000000|2020-06-05 14:40:00|9643.4|9641|9638.7|9636.3|9644.8|9642.4|9636.5|9634.1|387
1591368300000|2020-06-05 14:45:00|9638.6|9636.2|9629.1|9626.7|9639.7|9637.6|9628.6|9626.2|428
1591368600000|2020-06-05 14:50:00|9629.5|9627.1|9622.2|9619.8|9630.6|9628.2|9619|9617|427
1591368900000|2020-06-05 14:55:00|9622.7|9620.3|9626|9623.6|9627.6|9625.4|9622.4|9620|449
1591369200000|2020-06-05 15:00:00|9624.7|9622.3|9625.5|9623.1|9627.8|9625.4|9618.2|9616.3|417
1591369500000|2020-06-05 15:05:00|9625.4|9623|9628.8|9626.4|9629.6|9627.2|9623.2|9620.8|370
1591369800000|2020-06-05 15:10:00|9628.7|9626.3|9629.6|9627.2|9631.6|9629.2|9627.2|9625|348
1591370100000|2020-06-05 15:15:00|9629.7|9627.3|9631.4|9629|9631.6|9629.6|9627.9|9625.5|320
1591370400000|2020-06-05 15:20:00|9631.3|9628.9|9630.9|9628.5|9631.8|9629.4|9627|9624.6|369
1591370700000|2020-06-05 15:25:00|9631.1|9628.7|9627.3|9624.9|9631.4|9629|9627.1|9624.7|365
1591371000000|2020-06-05 15:30:00|9627|9624.6|9630|9627.6|9631.1|9628.7|9625.9|9623.5|378
1591371300000|2020-06-05 15:35:00|9629.8|9627.4|9623.9|9621.5|9631.5|9629.4|9623.4|9621|342
1591371600000|2020-06-05 15:40:00|9624.3|9621.9|9625.2|9622.8|9627.4|9625.4|9624.2|9621.8|342
1591371900000|2020-06-05 15:45:00|9625.8|9623.4|9628.6|9626.2|9629.8|9627.4|9625.8|9623.4|330
1591372200000|2020-06-05 15:50:00|9628.1|9626.6|9628.4|9626|9630.8|9628.5|9627.9|9625.5|353
1591372500000|2020-06-05 15:55:00|9628.3|9625.9|9624.6|9622.2|9628.5|9626.1|9624.3|9622|345
1591372800000|2020-06-05 16:00:00|9624.7|9622.3|9625.9|9623.5|9626.8|9624.4|9622.4|9620.5|344
1591373100000|2020-06-05 16:05:00|9625.8|9623.4|9627.3|9624.9|9630|9627.6|9623.7|9621.3|356
1591373400000|2020-06-05 16:10:00|9627.1|9624.7|9627|9624.6|9628.2|9625.8|9625.2|9622.9|331
1591373700000|2020-06-05 16:15:00|9627.1|9624.7|9626.2|9623.8|9629|9626.6|9625.3|9622.9|337
1591374000000|2020-06-05 16:20:00|9626.6|9624.2|9627.1|9624.7|9628.1|9625.7|9624.2|9621.8|316
1591374300000|2020-06-05 16:25:00|9626.9|9624.5|9628.7|9626.3|9631|9628.6|9626.5|9624.5|306
1591374600000|2020-06-05 16:30:00|9628.6|9626.2|9625.6|9623.2|9629|9626.6|9624.7|9622.3|255
1591374900000|2020-06-05 16:35:00|9625.5|9623.1|9628|9625.6|9628.1|9625.7|9625.5|9623.1|265
1591375200000|2020-06-05 16:40:00|9627.9|9625.5|9627.3|9624.9|9629.7|9627.3|9627|9624.6|297
1591375500000|2020-06-05 16:45:00|9626.9|9624.5|9626.9|9624.5|9627.5|9625.1|9625.9|9623.5|254
1591375800000|2020-06-05 16:50:00|9626.8|9624.4|9625.7|9623.3|9627.4|9625|9623.9|9621.5|288
1591376100000|2020-06-05 16:55:00|9626|9623.6|9625.3|9622.9|9626.3|9624.3|9624.2|9621.8|299
1591376400000|2020-06-05 17:00:00|9625.1|9622.7|9624.8|9622.4|9626.3|9624.4|9624.4|9622|268
1591376700000|2020-06-05 17:05:00|9624.7|9622.3|9625.2|9622.8|9625.8|9623.4|9623.5|9621.4|198
1591377000000|2020-06-05 17:10:00|9625.1|9622.7|9625.5|9623.1|9627|9625|9624.4|9622.4|262
1591377300000|2020-06-05 17:15:00|9624.9|9623.4|9627|9624.6|9627.9|9626.2|9624.6|9622.7|211
1591377600000|2020-06-05 17:20:00|9627.1|9624.7|9627.8|9625.4|9627.8|9625.4|9625.7|9623.3|203
1591377900000|2020-06-05 17:25:00|9627.9|9625.5|9629|9626.6|9629.9|9627.5|9627.6|9625.4|221
1591378200000|2020-06-05 17:30:00|9628.9|9626.5|9631.7|9629.3|9632.8|9630.7|9628.6|9626.2|272
1591378500000|2020-06-05 17:35:00|9631.8|9629.4|9628.7|9626.3|9632.4|9630.6|9628|9626|230
1591378800000|2020-06-05 17:40:00|9628.8|9626.4|9627.4|9625|9628.9|9626.5|9626.4|9624|202
1591379100000|2020-06-05 17:45:00|9627.3|9624.9|9628.5|9626.1|9628.8|9626.4|9626.8|9624.4|207
1591379400000|2020-06-05 17:50:00|9628.4|9626|9627.8|9625.4|9628.5|9626.1|9626.2|9624.1|189
1591379700000|2020-06-05 17:55:00|9627.9|9625.5|9628|9625.6|9628.4|9626|9627.4|9625|203
1591380000000|2020-06-05 18:00:00|9627.9|9625.5|9626.9|9624.5|9629.3|9626.9|9626.7|9624.3|281
1591380300000|2020-06-05 18:05:00|9626.8|9624.4|9626.7|9624.3|9628.7|9626.3|9624.9|9622.6|275
1591380600000|2020-06-05 18:10:00|9626.8|9624.4|9627.9|9625.5|9628.3|9625.9|9624.7|9622.3|234
1591380900000|2020-06-05 18:15:00|9627.8|9625.4|9630.3|9627.9|9630.4|9628.3|9627.5|9625.1|224
1591381200000|2020-06-05 18:20:00|9630.4|9628|9626.4|9624|9631|9628.9|9626.2|9623.8|232
1591381500000|2020-06-05 18:25:00|9626.3|9623.9|9626.2|9623.8|9626.8|9624.6|9625.5|9623.2|238
1591381800000|2020-06-05 18:30:00|9625.8|9624.3|9627|9624.6|9627.3|9625|9624|9621.6|205
1591382100000|2020-06-05 18:35:00|9626.9|9624.5|9627.8|9625.4|9628.7|9626.4|9625.7|9623.3|311
1591382400000|2020-06-05 18:40:00|9628|9625.6|9626|9623.6|9628|9625.6|9625.9|9623.5|219
1591382700000|2020-06-05 18:45:00|9626.1|9623.7|9629.7|9627.3|9630.6|9628.6|9625.2|9622.8|267
1591383000000|2020-06-05 18:50:00|9629.3|9626.9|9627|9624.6|9631|9628.6|9625.9|9623.5|284
1591383300000|2020-06-05 18:55:00|9627.2|9624.8|9622.5|9620.1|9627.4|9625|9621.6|9619.9|349
1591383600000|2020-06-05 19:00:00|9622.4|9620|9625.6|9623.2|9625.6|9623.7|9622.4|9620|298
1591383900000|2020-06-05 19:05:00|9625.3|9622.9|9624.4|9622|9625.7|9623.7|9624.1|9622|254
1591384200000|2020-06-05 19:10:00|9624.5|9622.1|9621.3|9619.8|9624.8|9622.4|9620.7|9618.8|314
1591384500000|2020-06-05 19:15:00|9621.8|9619.4|9620.5|9618.1|9623.3|9620.9|9619.3|9617.2|414
1591384800000|2020-06-05 19:20:00|9620|9618.5|9620.6|9618.2|9621.7|9619.7|9619.2|9617.2|366
1591385100000|2020-06-05 19:25:00|9620.5|9618.1|9620|9617.6|9620.8|9618.7|9619.2|9616.9|334
1591385400000|2020-06-05 19:30:00|9619.9|9617.5|9619.6|9617.2|9620.2|9617.8|9617.8|9615.4|362
1591385700000|2020-06-05 19:35:00|9619.8|9617.4|9619.8|9617.4|9620|9617.6|9618.1|9615.7|352
1591386000000|2020-06-05 19:40:00|9619.7|9617.3|9619.3|9616.9|9620.8|9618.4|9618.8|9616.4|293
1591386300000|2020-06-05 19:45:00|9619.1|9616.7|9618.9|9616.5|9619.7|9617.3|9617.4|9615|331
1591386600000|2020-06-05 19:50:00|9618.8|9616.4|9618.7|9616.3|9620.4|9618.4|9618.4|9616|331
1591386900000|2020-06-05 19:55:00|9618.9|9616.5|9621.1|9618.7|9621.2|9618.8|9618.5|9616.1|385
1591387200000|2020-06-05 20:00:00|9620.8|9618.4|9623.4|9621|9624|9621.6|9620.6|9618.4|395
1591387500000|2020-06-05 20:05:00|9623.5|9621.1|9622.5|9620.1|9623.5|9621.1|9621|9618.6|290
1591387800000|2020-06-05 20:10:00|9622.2|9619.8|9623.2|9620.8|9623.6|9621.2|9621.1|9618.7|335
1591388100000|2020-06-05 20:15:00|9623.3|9620.9|9625.5|9623.1|9626.5|9624.1|9623.2|9620.8|275
1591388400000|2020-06-05 20:20:00|9625.6|9623.2|9626.4|9624|9626.4|9624|9624|9621.6|280
1591388700000|2020-06-05 20:25:00|9626.2|9623.8|9622.5|9620.1|9626.4|9624|9622.4|9620|244
1591389000000|2020-06-05 20:30:00|9622.8|9620.4|9623.1|9620.7|9623.6|9621.2|9621.5|9619.1|188
1591389300000|2020-06-05 20:35:00|9623.2|9620.8|9621.7|9619.3|9623.3|9620.9|9621.7|9619.3|174
1591389600000|2020-06-05 20:40:00|9621.9|9619.5|9623.7|9621.3|9624.4|9622|9621.8|9619.4|130
1591389900000|2020-06-05 20:45:00|9623.4|9621|9623.3|9620.9|9624.6|9622.2|9622.8|9620.4|158
1591390200000|2020-06-05 20:50:00|9623|9620.6|9623.9|9621.5|9626.3|9623.9|9622.9|9619.5|174
1591390500000|2020-06-05 20:55:00|9624|9621.6|9624.7|9622.3|9626.2|9623.1|9623.6|9618.9|236
1591560000000|2020-06-07 20:00:00|9620|9609|9619.3|9608.3|9620|9609|9619.3|9608.3|10
1591560300000|2020-06-07 20:05:00|9620|9609|9620.6|9609.6|9620.6|9609.6|9619.3|9608.3|14
1591560600000|2020-06-07 20:10:00|9613.8|9602.8|9620.6|9609.6|9620.6|9609.6|9613.8|9602.8|19
1591560900000|2020-06-07 20:15:00|9620.4|9609.4|9620.1|9609.1|9620.6|9609.6|9619.4|9608.4|10
1591561200000|2020-06-07 20:20:00|9620.6|9609.6|9620.6|9609.6|9620.6|9609.6|9618.8|9607.8|14
1591561500000|2020-06-07 20:25:00|9620.1|9609.1|9619.4|9608.4|9620.6|9609.6|9619.4|9608.4|10
1591561800000|2020-06-07 20:30:00|9620.1|9609.1|9620.1|9609.1|9620.6|9609.6|9619.4|9608.4|9
1591562100000|2020-06-07 20:35:00|9620.6|9609.6|9620.1|9609.1|9620.6|9609.6|9620.1|9609.1|12
1591562400000|2020-06-07 20:40:00|9620.6|9609.6|9620.1|9609.1|9620.6|9609.6|9619.4|9608.4|8
1591562700000|2020-06-07 20:45:00|9619.4|9608.4|9620.1|9609.1|9620.6|9609.6|9618.8|9607.8|16
1591563000000|2020-06-07 20:50:00|9620.3|9610.2|9620.1|9609.1|9620.6|9610.2|9619.4|9608.4|7
1591563300000|2020-06-07 20:55:00|9619.4|9608.4|9621.7|9610.7|9621.7|9610.7|9618.8|9607.8|20
1591563600000|2020-06-07 21:00:00|9619.9|9608.9|9621|9610|9621.8|9610.8|9619|9608|92
1591563900000|2020-06-07 21:05:00|9621.5|9610.5|9625.1|9614.1|9625.1|9614.1|9616.2|9605.2|191
1591564200000|2020-06-07 21:10:00|9624.7|9613.7|9625.1|9615.1|9635.3|9625.3|9617.8|9607.8|326
1591564500000|2020-06-07 21:15:00|9624.9|9614.9|9622.4|9612.4|9626.9|9616.9|9620.1|9610.1|189
1591564800000|2020-06-07 21:20:00|9623.1|9613.1|9622.3|9612.3|9627.5|9617.5|9621.1|9611.1|150
1591565100000|2020-06-07 21:25:00|9621.7|9611.7|9619.9|9614.9|9626.2|9619.8|9617.5|9611.1|77
1591565400000|2020-06-07 21:30:00|9623.2|9618.2|9619.4|9614.4|9626.8|9621.8|9617.5|9612.5|180
1591565700000|2020-06-07 21:35:00|9619.6|9614.6|9623.7|9618.7|9628.2|9623.2|9617.2|9612.2|194
1591566000000|2020-06-07 21:40:00|9623.3|9618.3|9618.6|9613.6|9628.4|9623.4|9617.3|9612.3|256
1591566300000|2020-06-07 21:45:00|9618.5|9613.5|9620.6|9615.6|9622.8|9617.8|9617.2|9612.2|158
1591566600000|2020-06-07 21:50:00|9620.7|9615.7|9620.1|9615.1|9623.4|9618.4|9618|9613|138
1591566900000|2020-06-07 21:55:00|9619.9|9614.9|9621.8|9616.8|9626.3|9621.3|9617.3|9612.3|151
1591567200000|2020-06-07 22:00:00|9622.1|9617.1|9621|9617.9|9623.4|9619.2|9617.3|9612.3|477
1591567500000|2020-06-07 22:05:00|9620.3|9615.3|9620|9617.6|9622.7|9618.2|9619.9|9615.3|299
1591567800000|2020-06-07 22:10:00|9620.2|9617.7|9618.6|9616.2|9621.1|9617.7|9617.2|9614.2|345
1591568100000|2020-06-07 22:15:00|9618.8|9616.3|9617.3|9614.9|9619.2|9616.3|9617.3|9614.3|273
1591568400000|2020-06-07 22:20:00|9617.4|9615|9617.1|9614.7|9619.2|9616|9617.1|9614.3|219
1591568700000|2020-06-07 22:25:00|9617.9|9613.7|9618|9614.9|9618.1|9615.7|9617|9613.7|175
1591569000000|2020-06-07 22:30:00|9617.8|9615.2|9618.6|9616.2|9619.1|9616.7|9617.2|9614.7|167
1591569300000|2020-06-07 22:35:00|9618.7|9616.3|9618.2|9615.8|9618.7|9616.3|9617.4|9615|114
1591569600000|2020-06-07 22:40:00|9618.3|9615.9|9617.3|9614.9|9618.5|9616.1|9616.6|9614.2|141
1591569900000|2020-06-07 22:45:00|9617.2|9614.8|9618.4|9616|9618.6|9616.2|9617.2|9614.8|109
1591570200000|2020-06-07 22:50:00|9618.5|9616.1|9617.7|9615.3|9619.4|9617|9617.4|9615|132
1591570500000|2020-06-07 22:55:00|9617.6|9615.2|9617.6|9615.2|9618.5|9616.1|9616.2|9613.8|137
1591570800000|2020-06-07 23:00:00|9617.5|9615.1|9618.5|9616.1|9618.6|9616.2|9616.9|9614.5|169
1591571100000|2020-06-07 23:05:00|9618.4|9616|9618.3|9615.9|9619.4|9617|9617.4|9615|195
1591571400000|2020-06-07 23:10:00|9618.4|9616|9616.8|9614.4|9618.6|9616.2|9616.5|9614.1|179
1591571700000|2020-06-07 23:15:00|9616.7|9614.3|9617.4|9615|9617.7|9615.3|9616.5|9614.1|118
1591572000000|2020-06-07 23:20:00|9617.7|9615.3|9617.6|9615.2|9617.8|9615.6|9617.1|9614.9|73
1591572300000|2020-06-07 23:25:00|9617.5|9615.1|9616.6|9614.2|9617.6|9615.2|9616.5|9614.1|95
1591572600000|2020-06-07 23:30:00|9616.7|9614.3|9616.5|9614.1|9617.1|9614.7|9615.7|9613.3|159
1591572900000|2020-06-07 23:35:00|9616.4|9614|9615.9|9613.5|9616.5|9614.2|9615|9613.1|173
1591573200000|2020-06-07 23:40:00|9616|9613.6|9615.8|9613.4|9616.8|9614.8|9615.1|9613|223
1591573500000|2020-06-07 23:45:00|9615.7|9613.3|9616.5|9614.1|9617|9614.8|9615.7|9613.3|202
1591573800000|2020-06-07 23:50:00|9616.6|9614.2|9614.8|9612.4|9616.8|9614.7|9614.5|9612.1|179
1591574100000|2020-06-07 23:55:00|9614.9|9612.5|9615.9|9613.5|9615.9|9613.5|9613.2|9611|269
1591574400000|2020-06-08 00:00:00|9615.7|9613.3|9617.5|9615.1|9617.8|9615.8|9615.5|9613.3|276
1591574700000|2020-06-08 00:05:00|9617|9615.5|9617|9615.5|9618.6|9616.2|9615.3|9613.3|345
1591575000000|2020-06-08 00:10:00|9617.2|9615.7|9619.3|9617.8|9620.2|9618.1|9616.4|9614.3|286
1591575300000|2020-06-08 00:15:00|9620|9617.6|9621|9619.5|9621.4|9619.7|9619|9617.1|271
1591575600000|2020-06-08 00:20:00|9620.9|9619.4|9619.6|9617.2|9621.6|9619.6|9618.9|9616.8|227
1591575900000|2020-06-08 00:25:00|9619.5|9617.1|9618.7|9616.3|9619.6|9617.5|9614.5|9612.3|245
1591576200000|2020-06-08 00:30:00|9618.2|9616.7|9620.6|9618.2|9621.7|9619.6|9618.2|9616.3|257
1591576500000|2020-06-08 00:35:00|9620.7|9618.3|9622.9|9620.5|9623|9620.7|9620|9618|263
1591576800000|2020-06-08 00:40:00|9622.4|9620.9|9620.4|9618.9|9623.1|9621.1|9619.8|9617.9|249
1591577100000|2020-06-08 00:45:00|9620.5|9619|9618.8|9616.4|9621.4|9619.4|9617.3|9615.3|255
1591577400000|2020-06-08 00:50:00|9619.3|9617.3|9624.3|9621.9|9624.7|9622.3|9618.8|9616.8|322
1591577700000|2020-06-08 00:55:00|9624.2|9621.8|9624.1|9621.7|9625.3|9623.4|9622.7|9620.5|255
1591578000000|2020-06-08 01:00:00|9624|9621.6|9623.9|9622.4|9625.1|9623|9622.8|9620.8|309
1591578300000|2020-06-08 01:05:00|9624|9622.5|9624|9621.6|9624.8|9622.8|9622.8|9620.9|204
1591578600000|2020-06-08 01:10:00|9624.1|9621.7|9627.1|9625.6|9628|9626|9623.8|9621.7|314
1591578900000|2020-06-08 01:15:00|9627.6|9625.2|9628.9|9626.5|9629.8|9627.4|9626.4|9624.2|349
1591579200000|2020-06-08 01:20:00|9628.8|9626.4|9627.8|9625.4|9629|9626.9|9625.9|9624.1|310
1591579500000|2020-06-08 01:25:00|9627.7|9625.3|9626.2|9623.8|9628|9626.1|9625.6|9623.3|193
1591579800000|2020-06-08 01:30:00|9626.4|9624|9628.3|9626.8|9628.7|9626.8|9625.3|9623.2|301
1591580100000|2020-06-08 01:35:00|9628.7|9626.3|9629.9|9627.5|9630.8|9628.4|9628.2|9626|230
1591580400000|2020-06-08 01:40:00|9629.8|9627.4|9629.2|9626.8|9632.2|9630|9628.2|9626|298
1591580700000|2020-06-08 01:45:00|9629.1|9626.7|9627.9|9625.5|9629.4|9627|9626.7|9624.3|237
1591581000000|2020-06-08 01:50:00|9627.8|9625.4|9626.1|9623.7|9628|9625.8|9625.5|9623.4|180
1591581300000|2020-06-08 01:55:00|9626|9623.6|9625.2|9622.8|9626.2|9624.3|9624.5|9622.6|169
1591581600000|2020-06-08 02:00:00|9625.7|9623.3|9625.1|9622.7|9626.1|9624.1|9624.6|9622.6|176
1591581900000|2020-06-08 02:05:00|9625.2|9622.8|9624.7|9623.2|9626.2|9624.2|9624.4|9622.5|153
1591582200000|2020-06-08 02:10:00|9624.6|9623.1|9624.7|9623.2|9625.4|9623.4|9624.4|9622.3|170
1591582500000|2020-06-08 02:15:00|9624.6|9623.1|9624.5|9623|9626|9624|9623.9|9622.4|206
1591582800000|2020-06-08 02:20:00|9624.6|9623.1|9624.3|9621.9|9625.3|9623.2|9622.9|9621|151
1591583100000|2020-06-08 02:25:00|9623.9|9622.4|9623.9|9622.4|9625.1|9623.1|9623.1|9621.1|200
1591583400000|2020-06-08 02:30:00|9623.8|9622.3|9625.1|9622.7|9625.1|9623.2|9623|9621.1|227
1591583700000|2020-06-08 02:35:00|9625.2|9622.8|9625.3|9622.9|9625.9|9623.9|9624.3|9622.4|188
1591584000000|2020-06-08 02:40:00|9625.2|9622.8|9624.8|9623.3|9626|9624.1|9624.4|9622.5|229
1591584300000|2020-06-08 02:45:00|9624.7|9623.2|9623.4|9621|9625.2|9623.3|9622.7|9620.8|202
1591584600000|2020-06-08 02:50:00|9622.9|9621.4|9625.2|9622.8|9625.7|9623.4|9622.9|9621.4|179
1591584900000|2020-06-08 02:55:00|9625.4|9623|9627|9624.6|9628|9625.9|9625|9622.8|253
1591585200000|2020-06-08 03:00:00|9626.9|9624.5|9625|9623.5|9626.9|9624.6|9624.3|9622.4|270
1591585500000|2020-06-08 03:05:00|9625.5|9623.1|9624.3|9621.9|9625.6|9623.6|9623.8|9621.7|200
1591585800000|2020-06-08 03:10:00|9624.4|9622|9624.3|9621.9|9624.8|9622.5|9623.4|9621.5|108
1591586100000|2020-06-08 03:15:00|9624.2|9621.8|9623|9620.6|9624.3|9622.3|9622.5|9620.6|158
1591586400000|2020-06-08 03:20:00|9623.1|9620.7|9623.3|9620.9|9623.5|9621.5|9622|9620|151
1591586700000|2020-06-08 03:25:00|9623.2|9620.8|9623.4|9621|9623.5|9621.6|9622.8|9620.8|161
1591587000000|2020-06-08 03:30:00|9623.5|9621.1|9623.3|9620.9|9623.5|9621.5|9622.8|9620.8|93
1591587300000|2020-06-08 03:35:00|9622.9|9621.4|9625.2|9622.8|9625.2|9623.3|9622.9|9621|134
1591587600000|2020-06-08 03:40:00|9625.3|9622.9|9627|9624.6|9627|9625.1|9625.2|9622.8|172
1591587900000|2020-06-08 03:45:00|9626.9|9624.5|9627.7|9625.3|9628.1|9626.1|9626.4|9624.4|185
1591588200000|2020-06-08 03:50:00|9627.6|9625.2|9628.9|9626.5|9629|9627|9627.1|9625.2|165
1591588500000|2020-06-08 03:55:00|9628.5|9627|9630.6|9628.2|9630.6|9628.6|9628.3|9626.4|128
1591588800000|2020-06-08 04:00:00|9630.2|9628.7|9630.7|9628.3|9631.7|9629.7|9630|9628|221
1591589100000|2020-06-08 04:05:00|9630.3|9628.8|9630.8|9629.3|9631.3|9629.4|9629.4|9627.4|145
1591589400000|2020-06-08 04:10:00|9631.2|9628.8|9631.5|9629.1|9632.5|9630.4|9630.2|9628.3|113
1591589700000|2020-06-08 04:15:00|9631.6|9629.2|9630.5|9628.1|9631.8|9630|9630.2|9628|107
1591590000000|2020-06-08 04:20:00|9630.7|9628.3|9630.7|9628.3|9630.9|9628.9|9630|9628|102
1591590300000|2020-06-08 04:25:00|9630.6|9628.2|9629.2|9627.7|9631|9629.1|9629.2|9627.1|93
1591590600000|2020-06-08 04:30:00|9629.7|9627.3|9629.7|9627.3|9629.9|9628|9628.4|9626.4|143
1591590900000|2020-06-08 04:35:00|9629.2|9627.7|9628.4|9626.9|9629.7|9627.8|9628.3|9626.3|167
1591591200000|2020-06-08 04:40:00|9628.5|9627|9627|9625.5|9629.3|9627.4|9626.9|9625.4|192
1591591500000|2020-06-08 04:45:00|9627.1|9625.6|9629.3|9627.8|9629.9|9627.9|9627|9625.3|90
1591591800000|2020-06-08 04:50:00|9629.4|9627.9|9631.2|9629.7|9632.3|9630.1|9629.4|9627.5|131
1591592100000|2020-06-08 04:55:00|9631.6|9629.2|9630.4|9628|9631.7|9629.8|9630|9628|144
1591592400000|2020-06-08 05:00:00|9630.5|9628.1|9631.5|9629.1|9631.5|9629.6|9630.2|9628.1|134
1591592700000|2020-06-08 05:05:00|9631.4|9629|9632.5|9630.1|9632.6|9630.8|9631.1|9629|153
1591593000000|2020-06-08 05:10:00|9632.6|9630.2|9632.1|9629.7|9632.6|9630.6|9631.4|9629.7|80
1591593300000|2020-06-08 05:15:00|9632.2|9629.8|9630.2|9628.7|9632.2|9630.2|9630.1|9628.1|133
1591593600000|2020-06-08 05:20:00|9630.1|9628.6|9631.7|9629.3|9631.8|9629.4|9630.1|9628.2|118
1591593900000|2020-06-08 05:25:00|9631.8|9629.4|9632.5|9630.1|9632.8|9630.8|9631.4|9629.4|137
1591594200000|2020-06-08 05:30:00|9632|9630.5|9633.8|9631.4|9634.4|9632.4|9631.9|9630.1|222
1591594500000|2020-06-08 05:35:00|9633.7|9631.3|9633.9|9631.5|9634.6|9632.6|9633.3|9631.3|132
1591594800000|2020-06-08 05:40:00|9634|9631.6|9633|9630.6|9634.2|9632.3|9632.2|9630.1|181
1591595100000|2020-06-08 05:45:00|9632.9|9630.5|9632.6|9631.1|9634.3|9632.4|9632.2|9630.3|215
1591595400000|2020-06-08 05:50:00|9633.1|9630.7|9632.3|9629.9|9633.5|9631.4|9631.3|9629.3|155
1591595700000|2020-06-08 05:55:00|9632.4|9630|9633.8|9631.4|9634|9631.6|9630.5|9628.8|285
1591596000000|2020-06-08 06:00:00|9634.2|9631.8|9634.6|9633.1|9635.9|9633.8|9632|9630.1|408
1591596300000|2020-06-08 06:05:00|9634.5|9633|9635|9632.6|9635.9|9633.9|9633.9|9632|285
1591596600000|2020-06-08 06:10:00|9635.1|9632.7|9635.1|9632.7|9635.8|9633.9|9631.6|9629.4|332
1591596900000|2020-06-08 06:15:00|9635|9632.6|9635.7|9633.3|9636.6|9634.2|9634.2|9632.2|335
1591597200000|2020-06-08 06:20:00|9635.2|9633.7|9636.5|9635|9637|9635|9635|9632.9|258
1591597500000|2020-06-08 06:25:00|9636.4|9634.9|9633.7|9631.3|9638|9636.2|9633.2|9631.2|370
1591597800000|2020-06-08 06:30:00|9633.6|9631.2|9632.3|9630.8|9634.3|9632.3|9630.6|9628.7|323
1591598100000|2020-06-08 06:35:00|9632|9630.5|9632.1|9630.6|9632.5|9631|9630.6|9629|248
1591598400000|2020-06-08 06:40:00|9632|9630.5|9632.2|9630.7|9632.8|9631.1|9631.4|9629.8|233
1591598700000|2020-06-08 06:45:00|9632.1|9630.6|9629.1|9627.6|9632.4|9630.6|9628.3|9626.5|288
1591599000000|2020-06-08 06:50:00|9629.2|9627.7|9629.9|9628.4|9631.2|9629.7|9628.9|9627.2|179
1591599300000|2020-06-08 06:55:00|9630|9628.5|9631.4|9629|9632.3|9630.4|9628.7|9627|283
1591599600000|2020-06-08 07:00:00|9631.3|9628.9|9633|9631.5|9634.3|9632.4|9629.2|9627.1|399
1591599900000|2020-06-08 07:05:00|9633.5|9631.1|9638.3|9636.8|9639.5|9637.5|9632.6|9630.6|425
1591600200000|2020-06-08 07:10:00|9638.5|9637|9639.1|9637.6|9639.9|9638.4|9636.5|9634.6|340
1591600500000|2020-06-08 07:15:00|9639|9637.5|9637.4|9635.9|9640|9638.3|9637.1|9635.4|371
1591600800000|2020-06-08 07:20:00|9637.3|9635.8|9637.3|9635.8|9640.5|9638.7|9637.2|9635.3|343
1591601100000|2020-06-08 07:25:00|9637.2|9635.7|9636.3|9633.9|9638.2|9636.2|9635.7|9633.9|378
1591601400000|2020-06-08 07:30:00|9635.9|9634.4|9635.7|9634.2|9636.2|9634.5|9633.4|9631.7|506
1591601700000|2020-06-08 07:35:00|9635.6|9634.1|9630|9628.5|9636.3|9634.4|9629.4|9627.9|472
1591602000000|2020-06-08 07:40:00|9630.2|9628.7|9628.1|9626.6|9631.6|9629.9|9628|9626.3|458
1591602300000|2020-06-08 07:45:00|9628|9626.5|9625.1|9623.6|9629.8|9627.8|9625|9623.4|395
1591602600000|2020-06-08 07:50:00|9625|9623.5|9625.9|9624.4|9625.9|9624.4|9623.9|9622.4|297
1591602900000|2020-06-08 07:55:00|9626|9624.5|9627.5|9626|9629.1|9627.6|9625.7|9624.2|343
1591603200000|2020-06-08 08:00:00|9627.4|9625.9|9626.8|9625.3|9628.2|9626.7|9625.8|9624.3|306
1591603500000|2020-06-08 08:05:00|9626.7|9625.2|9625.3|9623.8|9627.8|9625.9|9624.9|9623|305
1591603800000|2020-06-08 08:10:00|9625.2|9623.7|9624.7|9623.2|9625.4|9623.9|9622.1|9620.5|297
1591604100000|2020-06-08 08:15:00|9624.6|9623.1|9622.5|9621|9626|9624.1|9622|9620.5|343
1591604400000|2020-06-08 08:20:00|9622.4|9620.9|9622.4|9620.9|9623.3|9621.7|9621.6|9620.1|328
1591604700000|2020-06-08 08:25:00|9622.5|9621|9622.5|9621|9623.2|9621.7|9621.7|9620.2|241
1591605000000|2020-06-08 08:30:00|9622.4|9620.9|9625.2|9623.7|9625.7|9623.8|9622.1|9620.6|254
1591605300000|2020-06-08 08:35:00|9625.1|9623.6|9623.2|9621.7|9627.4|9625.9|9623|9621.3|303
1591605600000|2020-06-08 08:40:00|9623|9621.5|9624.6|9623.1|9625|9623.2|9622.1|9620.3|313
1591605900000|2020-06-08 08:45:00|9624.5|9623|9621.4|9619.9|9625.1|9623.6|9621.4|9619.9|339
1591606200000|2020-06-08 08:50:00|9621.5|9620|9621.1|9619.6|9622.4|9620.8|9618.9|9616.9|382
1591606500000|2020-06-08 08:55:00|9621.6|9619.2|9623.6|9622.1|9627.2|9625.7|9619.9|9618.2|451
1591606800000|2020-06-08 09:00:00|9623.7|9622.2|9624.9|9623.4|9627.1|9625.1|9623.6|9622.1|373
1591607100000|2020-06-08 09:05:00|9624.6|9623.1|9627.6|9625.2|9627.7|9625.7|9621.7|9620.2|371
1591607400000|2020-06-08 09:10:00|9627.5|9625.1|9625.2|9623.7|9628.8|9626.7|9625|9623.2|352
1591607700000|2020-06-08 09:15:00|9625.3|9623.8|9628.7|9626.3|9628.8|9626.9|9624.1|9622.1|385
1591608000000|2020-06-08 09:20:00|9628.5|9626.1|9625|9623.5|9628.8|9626.9|9624.3|9622.8|337
1591608300000|2020-06-08 09:25:00|9624.9|9623.4|9627.4|9625.9|9628.2|9626.3|9624.3|9622.6|409
1591608600000|2020-06-08 09:30:00|9627.5|9626|9627.4|9625.9|9629|9627.5|9626.5|9625|298
1591608900000|2020-06-08 09:35:00|9627.3|9625.8|9628.2|9626.7|9629.8|9628.3|9627.1|9625.4|256
1591609200000|2020-06-08 09:40:00|9628.3|9626.8|9626.9|9625.4|9630.6|9629.1|9626.4|9624.5|402
1591609500000|2020-06-08 09:45:00|9627|9625.5|9628.7|9627.2|9628.7|9627.2|9624.9|9623.4|355
1591609800000|2020-06-08 09:50:00|9628.6|9627.1|9626.9|9625.4|9629.8|9628.3|9626.8|9625.3|341
1591610100000|2020-06-08 09:55:00|9626.8|9625.3|9627.3|9625.8|9628.9|9627.4|9625.3|9623.8|335
1591610400000|2020-06-08 10:00:00|9627.2|9625.7|9628.7|9627.2|9631|9629.5|9627.2|9625.7|304
1591610700000|2020-06-08 10:05:00|9628.6|9627.1|9628.1|9626.6|9630.4|9628.9|9626.3|9624.8|298
1591611000000|2020-06-08 10:10:00|9628|9626.5|9633.4|9631.9|9633.8|9632.3|9628|9626.2|348
1591611300000|2020-06-08 10:15:00|9633.3|9631.8|9633|9631.5|9634.8|9632.8|9631.5|9629.5|408
1591611600000|2020-06-08 10:20:00|9633.2|9630.8|9631.8|9630.3|9635.3|9633.8|9630.7|9628.8|381
1591611900000|2020-06-08 10:25:00|9631.7|9630.2|9632.3|9630.8|9634.9|9632.9|9629.8|9628|391
1591612200000|2020-06-08 10:30:00|9631.9|9630.4|9629.6|9628.1|9633.7|9631.8|9629.5|9627.8|290
1591612500000|2020-06-08 10:35:00|9629.7|9628.2|9636.2|9634.7|9637.4|9635.8|9629.6|9627.9|455
1591612800000|2020-06-08 10:40:00|9636.1|9634.6|9635.1|9633.6|9636.9|9635.4|9633.8|9631.8|361
1591613100000|2020-06-08 10:45:00|9635.2|9633.7|9632.5|9631|9635.3|9633.8|9631.4|9629.9|276
1591613400000|2020-06-08 10:50:00|9632.6|9631.1|9631.9|9629.5|9632.9|9631.1|9629.6|9628|327
1591613700000|2020-06-08 10:55:00|9631.6|9630.1|9631.8|9630.3|9632.5|9631|9630.8|9629|282
1591614000000|2020-06-08 11:00:00|9631.7|9630.2|9633.4|9631.9|9634.4|9632.4|9631.3|9629.8|367
1591614300000|2020-06-08 11:05:00|9634|9631.6|9631|9629.5|9634|9632.1|9630.8|9629.3|279
1591614600000|2020-06-08 11:10:00|9631.3|9629.8|9629.9|9628.4|9632.4|9630.8|9629.7|9628.2|269
1591614900000|2020-06-08 11:15:00|9629.8|9628.3|9629|9627.5|9630|9628.4|9627.6|9626.1|298
1591615200000|2020-06-08 11:20:00|9628.9|9627.4|9630.6|9629.1|9631.8|9629.8|9628.1|9626.6|296
1591615500000|2020-06-08 11:25:00|9630.7|9629.2|9628.5|9627|9631.5|9629.5|9628.4|9626.9|259
1591615800000|2020-06-08 11:30:00|9627.9|9626.4|9627.7|9626.2|9630.2|9628.7|9627.2|9625.2|267
1591616100000|2020-06-08 11:35:00|9627.6|9626.1|9632.4|9630.9|9632.9|9631.1|9626.1|9624.1|410
1591616400000|2020-06-08 11:40:00|9632|9630.5|9629.6|9628.1|9632|9630.5|9628.5|9626.6|328
1591616700000|2020-06-08 11:45:00|9629.5|9628|9629.4|9627.9|9630.1|9628.2|9627.5|9625.8|271
1591617000000|2020-06-08 11:50:00|9629.6|9627.2|9628.8|9627.3|9630.1|9628.2|9627.3|9625.4|300
1591617300000|2020-06-08 11:55:00|9628.9|9627.4|9627.4|9625.9|9630|9628|9626.5|9624.7|288
1591617600000|2020-06-08 12:00:00|9627.3|9625.8|9625|9623.5|9629|9627.2|9623.5|9621.8|412
1591617900000|2020-06-08 12:05:00|9625.1|9623.6|9624.9|9622.5|9625.1|9623.6|9621.7|9620|315
1591618200000|2020-06-08 12:10:00|9624.8|9622.4|9625.2|9622.8|9628.2|9626.3|9624.3|9622.2|301
1591618500000|2020-06-08 12:15:00|9625.1|9622.7|9614.6|9612.2|9625.2|9623.1|9613.4|9611.3|498
1591618800000|2020-06-08 12:20:00|9613.8|9611.4|9611.8|9610.3|9613.8|9611.7|9609.6|9607.6|397
1591619100000|2020-06-08 12:25:00|9612.1|9609.7|9609.9|9607.5|9612.5|9610.6|9607.8|9605.8|344
1591619400000|2020-06-08 12:30:00|9610.1|9607.7|9608.9|9607.4|9610.1|9607.8|9606|9604.2|355
1591619700000|2020-06-08 12:35:00|9608.8|9607.3|9608.9|9606.5|9610.8|9608.8|9606.9|9604.5|322
1591620000000|2020-06-08 12:40:00|9609|9606.6|9605.1|9602.7|9609|9606.8|9604.4|9602.5|341
1591620300000|2020-06-08 12:45:00|9605.2|9602.8|9598.9|9597.4|9606.1|9604.2|9598|9595.6|376
1591620600000|2020-06-08 12:50:00|9599.3|9596.9|9598|9596.5|9599.9|9597.9|9595.8|9593.8|330
1591620900000|2020-06-08 12:55:00|9598.1|9596.6|9597.3|9594.9|9600.4|9598.3|9595.8|9593.8|400
1591621200000|2020-06-08 13:00:00|9597.2|9594.8|9590|9588.5|9598.3|9596.3|9588.8|9587.1|447
1591621500000|2020-06-08 13:05:00|9590.1|9588.6|9590.2|9587.8|9592.1|9590.3|9588.7|9586.8|461
1591621800000|2020-06-08 13:10:00|9590.1|9587.7|9582.5|9581|9591.3|9589.5|9582.4|9580.7|420
1591622100000|2020-06-08 13:15:00|9583.4|9581.7|9589.9|9588.4|9590.7|9588.7|9582.7|9580.8|399
1591622400000|2020-06-08 13:20:00|9589.8|9588.3|9582.7|9581.2|9589.8|9588.3|9582.1|9580.1|394
1591622700000|2020-06-08 13:25:00|9582.8|9581.3|9583.6|9581.2|9584.6|9582.3|9580.9|9579|447
1591623000000|2020-06-08 13:30:00|9583.7|9581.3|9586|9583.6|9588|9585.9|9580.7|9578.7|481
1591623300000|2020-06-08 13:35:00|9585.9|9583.5|9583.5|9581.1|9586.3|9584.5|9577.1|9575.2|564
1591623600000|2020-06-08 13:40:00|9583.4|9581|9581.9|9580.4|9586.1|9584.2|9581|9578.9|555
1591623900000|2020-06-08 13:45:00|9582.1|9580.6|9575.3|9573.8|9583.9|9582.1|9574|9572|506
1591624200000|2020-06-08 13:50:00|9575.7|9574.2|9582.6|9580.2|9584.4|9582.2|9574.3|9572.5|579
1591624500000|2020-06-08 13:55:00|9582.9|9580.5|9579.5|9577.1|9582.9|9580.8|9576.9|9575|620
1591624800000|2020-06-08 14:00:00|9579.8|9577.4|9579.3|9576.9|9580.4|9578.4|9575.6|9573.6|664
1591625100000|2020-06-08 14:05:00|9578.9|9577.4|9578.8|9577.3|9580|9578|9573.5|9571.6|673
1591625400000|2020-06-08 14:10:00|9578.6|9577.1|9573.8|9572.3|9579.1|9577.2|9571.9|9570|507
1591625700000|2020-06-08 14:15:00|9573.9|9572.4|9568.8|9566.4|9579.8|9578|9568|9565.9|585
1591626000000|2020-06-08 14:20:00|9568.7|9566.3|9567.9|9565.5|9568.7|9566.8|9563|9560.6|508
1591626300000|2020-06-08 14:25:00|9567.8|9565.4|9568.2|9565.8|9569.7|9567.8|9563.5|9561.6|598
1591626600000|2020-06-08 14:30:00|9567.9|9566.4|9568.3|9566.8|9570|9567.8|9564.7|9562.8|553
1591626900000|2020-06-08 14:35:00|9568.2|9566.7|9567.3|9564.9|9569.7|9567.8|9565.6|9563.5|609
1591627200000|2020-06-08 14:40:00|9567.2|9564.8|9568.4|9566|9569.7|9567.7|9563.4|9561.6|559
1591627500000|2020-06-08 14:45:00|9567.9|9566.4|9566.1|9563.7|9570.4|9568.4|9564.8|9562.4|507
1591627800000|2020-06-08 14:50:00|9566|9563.6|9563.7|9562.2|9568.8|9567.1|9558.7|9556.3|627
1591628100000|2020-06-08 14:55:00|9564.1|9561.7|9561|9559.5|9566.7|9564.6|9559.3|9557.8|668
1591628400000|2020-06-08 15:00:00|9560.9|9559.4|9564.2|9561.8|9564.4|9562.4|9556.8|9554.6|615
1591628700000|2020-06-08 15:05:00|9563.9|9561.5|9564.1|9561.7|9567.4|9565.3|9563.3|9561.4|512
1591629000000|2020-06-08 15:10:00|9564.2|9561.8|9563.7|9561.3|9564.3|9562.2|9561.3|9558.9|458
1591629300000|2020-06-08 15:15:00|9563.6|9561.2|9571.4|9569.9|9571.8|9569.9|9562.9|9560.7|512
1591629600000|2020-06-08 15:20:00|9571.3|9569.8|9576.7|9575.2|9579.5|9577.3|9570.8|9568.7|539
1591629900000|2020-06-08 15:25:00|9576.6|9575.1|9578.1|9575.7|9580.4|9578.5|9576.4|9574.5|448
1591630200000|2020-06-08 15:30:00|9578|9575.6|9575.1|9572.7|9579|9576.9|9574.2|9572.3|409
1591630500000|2020-06-08 15:35:00|9575|9572.6|9571.5|9570|9575.7|9573.6|9571.5|9569.7|344
1591630800000|2020-06-08 15:40:00|9571.6|9570.1|9567.9|9565.5|9571.7|9570.2|9567.3|9565.4|459
1591631100000|2020-06-08 15:45:00|9567.8|9565.4|9570|9568.5|9570.6|9568.7|9566.2|9564.3|378
1591631400000|2020-06-08 15:50:00|9570.1|9568.6|9570.2|9567.8|9573.9|9572.1|9569.4|9567.5|400
1591631700000|2020-06-08 15:55:00|9569.7|9568.2|9571.7|9569.3|9571.7|9569.3|9566.4|9564.4|473
1591632000000|2020-06-08 16:00:00|9572.1|9569.7|9568.8|9566.4|9572.1|9569.7|9567.1|9565|405
1591632300000|2020-06-08 16:05:00|9568.7|9566.3|9570.1|9568.6|9570.6|9568.8|9567|9565.1|352
1591632600000|2020-06-08 16:10:00|9570|9568.5|9573.5|9572|9576.6|9574.7|9570|9568.1|432
1591632900000|2020-06-08 16:15:00|9573.4|9571.9|9572.1|9569.7|9573.6|9571.9|9569.6|9568.1|296
1591633200000|2020-06-08 16:20:00|9572.2|9569.8|9571.7|9570.2|9572.3|9570.4|9570|9568|295
1591633500000|2020-06-08 16:25:00|9572.2|9569.8|9572.1|9570.6|9573.4|9571.2|9570.5|9568.7|360
1591633800000|2020-06-08 16:30:00|9572|9570.5|9573|9571.5|9574.2|9572.4|9571.3|9569.5|407
1591634100000|2020-06-08 16:35:00|9573.1|9571.6|9575.2|9572.8|9576|9574.2|9573.1|9571.2|362
1591634400000|2020-06-08 16:40:00|9575.3|9572.9|9575.4|9573.9|9577|9575.1|9573.1|9571.4|378
1591634700000|2020-06-08 16:45:00|9575.5|9574|9575.8|9574.3|9576.3|9574.6|9573.6|9571.7|387
1591635000000|2020-06-08 16:50:00|9575.7|9574.2|9576.5|9575|9578.1|9576.5|9575.3|9573.4|317
1591635300000|2020-06-08 16:55:00|9576.4|9574.9|9575.5|9573.1|9578.4|9576.7|9575.2|9573.1|363
1591635600000|2020-06-08 17:00:00|9575.6|9573.2|9576.4|9574.9|9579|9577.1|9575|9573.2|384
1591635900000|2020-06-08 17:05:00|9576.5|9575|9573.4|9571|9576.9|9575|9572.9|9570.8|346
1591636200000|2020-06-08 17:10:00|9573.3|9570.9|9572.3|9569.9|9573.7|9571.9|9571.6|9569.7|273
1591636500000|2020-06-08 17:15:00|9572.2|9569.8|9569.6|9568.1|9572.9|9571.1|9569.2|9567.2|323
1591636800000|2020-06-08 17:20:00|9569.7|9568.2|9570|9567.6|9570.4|9568.6|9568.1|9566|287
1591637100000|2020-06-08 17:25:00|9569.9|9567.5|9568|9566.5|9569.9|9568.3|9567.7|9565.9|237
1591637400000|2020-06-08 17:30:00|9568.5|9566.1|9569.1|9567.6|9569.6|9567.6|9567.8|9566|277
1591637700000|2020-06-08 17:35:00|9568.8|9567.3|9570.5|9568.1|9570.5|9568.6|9567.4|9565.5|246
1591638000000|2020-06-08 17:40:00|9570.7|9568.3|9570.9|9568.5|9571.1|9569.4|9569.7|9568|278
1591638300000|2020-06-08 17:45:00|9570.3|9568.8|9569.7|9568.2|9571|9569.1|9568.4|9566.9|235
1591638600000|2020-06-08 17:50:00|9570.1|9567.7|9572.4|9570.9|9573.4|9571.5|9569.5|9567.6|200
1591638900000|2020-06-08 17:55:00|9572.5|9571|9571.1|9569.6|9572.9|9571.2|9570.9|9569|227
1591639200000|2020-06-08 18:00:00|9571|9569.5|9570.7|9568.3|9571.9|9570|9568.4|9566.9|274
1591639500000|2020-06-08 18:05:00|9570.1|9568.6|9570.1|9568.6|9571|9569.3|9569.3|9567.8|132
1591639800000|2020-06-08 18:10:00|9570|9568.5|9568.2|9566.7|9570.6|9568.9|9568.1|9566.4|167
1591640100000|2020-06-08 18:15:00|9568.3|9566.8|9568.4|9566.9|9568.6|9567|9567.5|9565.7|151
1591640400000|2020-06-08 18:20:00|9568.3|9566.8|9568.3|9565.9|9570|9568.3|9567.7|9565.7|190
1591640700000|2020-06-08 18:25:00|9568.2|9565.8|9565.9|9563.5|9568.3|9566.1|9563.7|9562.1|226
1591641000000|2020-06-08 18:30:00|9565.6|9564.1|9564.6|9563.1|9566.4|9564.8|9563.2|9561.3|227
1591641300000|2020-06-08 18:35:00|9564.5|9563|9567.2|9565.7|9569.5|9567.7|9563.5|9561.6|309
1591641600000|2020-06-08 18:40:00|9567.5|9566|9568.8|9567.3|9569.2|9567.3|9566.5|9564.5|215
1591641900000|2020-06-08 18:45:00|9568.7|9567.2|9569.4|9567.9|9569.9|9568|9568.2|9566.5|199
1591642200000|2020-06-08 18:50:00|9569.6|9568.1|9569.2|9567.7|9571.2|9569.7|9568.5|9566.5|255
1591642500000|2020-06-08 18:55:00|9569.1|9567.6|9569.4|9567.9|9569.8|9568.2|9567.8|9565.9|310
1591642800000|2020-06-08 19:00:00|9569.3|9567.8|9570.6|9568.2|9570.7|9568.9|9568.7|9566.8|275
1591643100000|2020-06-08 19:05:00|9570.7|9568.3|9569.3|9567.8|9571.5|9569.6|9568.4|9566.5|221
1591643400000|2020-06-08 19:10:00|9569.2|9567.7|9569.4|9567.9|9570.5|9568.6|9569|9567.3|143
1591643700000|2020-06-08 19:15:00|9569.5|9568|9570.9|9568.5|9571.8|9569.9|9569.3|9567.8|179
1591644000000|2020-06-08 19:20:00|9570.5|9569|9569.8|9567.4|9570.8|9569.2|9568.9|9567.2|150
1591644300000|2020-06-08 19:25:00|9569.4|9567.9|9569.8|9567.4|9569.9|9567.9|9567.9|9565.9|135
1591644600000|2020-06-08 19:30:00|9569.7|9567.3|9567.7|9565.3|9569.7|9567.4|9566.3|9564.3|232
1591644900000|2020-06-08 19:35:00|9567.6|9565.2|9567.9|9565.5|9569.1|9567.5|9566.1|9564.2|209
1591645200000|2020-06-08 19:40:00|9567.8|9565.4|9570.5|9569|9570.6|9569|9567.2|9565.3|229
1591645500000|2020-06-08 19:45:00|9570.4|9568.9|9570.9|9569.4|9572.6|9570.8|9570.3|9568.6|171
1591645800000|2020-06-08 19:50:00|9570.7|9569.2|9573|9571.5|9573.6|9571.9|9569.9|9568.4|214
1591646100000|2020-06-08 19:55:00|9572.7|9571.2|9571.6|9570.1|9573.1|9571.3|9569.5|9567.9|226
1591646400000|2020-06-08 20:00:00|9571.7|9570.2|9572.5|9570.1|9573.3|9571.3|9571.7|9569.9|191
1591646700000|2020-06-08 20:05:00|9572.6|9570.2|9572.9|9570.5|9574.4|9572.4|9572.1|9570|188
1591647000000|2020-06-08 20:10:00|9572.8|9570.4|9575|9573.5|9575.5|9573.7|9572.6|9570.4|157
1591647300000|2020-06-08 20:15:00|9574.9|9573.4|9575.4|9573|9576|9573.6|9574.9|9572.8|104
1591647600000|2020-06-08 20:20:00|9575.5|9573.1|9575.2|9572.8|9575.5|9573.5|9574.7|9572.7|68
1591647900000|2020-06-08 20:25:00|9574.7|9573.2|9574.5|9573|9577.9|9575.8|9574.3|9572.4|151
1591648200000|2020-06-08 20:30:00|9575.1|9572.7|9576|9573.6|9576.3|9573.9|9574.6|9572.2|115
1591648500000|2020-06-08 20:35:00|9575.9|9573.5|9576.4|9574|9576.5|9574.5|9575.8|9573.4|110
1591648800000|2020-06-08 20:40:00|9576.3|9573.9|9577.1|9574.7|9577.6|9575.2|9576.2|9573.8|75
1591649100000|2020-06-08 20:45:00|9577|9574.6|9577|9574.6|9577.2|9574.8|9576.2|9573.8|104
1591649400000|2020-06-08 20:50:00|9577.1|9574.7|9578.1|9575.7|9578.5|9576.1|9576.9|9574.5|129
1591649700000|2020-06-08 20:55:00|9578|9575.6|9577.4|9575|9578.3|9575.9|9577.2|9574.8|160
1591650000000|2020-06-08 21:00:00|9579.5|9574.5|9579.3|9574.8|9580.9|9576.6|9577.1|9574.4|52
1591650300000|2020-06-08 21:05:00|9580|9575|9579.7|9576.1|9580.8|9576.4|9578|9573.4|80
1591650600000|2020-06-08 21:10:00|9580.6|9575.6|9579.4|9575.3|9580.8|9576.5|9577.4|9574.3|108
1591650900000|2020-06-08 21:15:00|9578.4|9575.2|9579.6|9575.2|9580.6|9576.5|9577.4|9574.3|153
1591651200000|2020-06-08 21:20:00|9580.3|9575.6|9579.9|9574.9|9580.4|9575.9|9578.4|9574.2|125
1591651500000|2020-06-08 21:25:00|9580.2|9575|9580.1|9575.1|9580.5|9576|9578.8|9574.6|53
1591651800000|2020-06-08 21:30:00|9580|9575.2|9576.8|9571.8|9580|9575.2|9574.3|9569.3|120
1591652100000|2020-06-08 21:35:00|9576.7|9571.7|9577.2|9572.2|9577.2|9572.2|9576.1|9571.1|104
1591652400000|2020-06-08 21:40:00|9576.5|9571.5|9576.9|9571.9|9577.4|9572.4|9576.1|9571.1|131
1591652700000|2020-06-08 21:45:00|9577|9572|9577.6|9572.6|9579.3|9574.3|9576.7|9571.7|158
1591653000000|2020-06-08 21:50:00|9577.7|9572.7|9578.5|9573.5|9579.2|9574.2|9577|9572|185
1591653300000|2020-06-08 21:55:00|9578.6|9573.6|9578.3|9573.3|9580.6|9575.6|9577.6|9572.6|181
1591653600000|2020-06-08 22:00:00|9578.2|9573.2|9578.8|9573.8|9586.9|9581.9|9576.7|9571.7|589
1591653900000|2020-06-08 22:05:00|9578.7|9573.7|9578.2|9574.1|9579.4|9575.1|9576.5|9573|319
1591654200000|2020-06-08 22:10:00|9577.6|9574.3|9577|9574.6|9578.5|9575.4|9576.3|9573.2|298
1591654500000|2020-06-08 22:15:00|9577.1|9574.7|9577.2|9574.8|9577.8|9575.4|9576.7|9574.1|98
1591654800000|2020-06-08 22:20:00|9577.1|9574.7|9577.5|9575.1|9577.5|9575.1|9576.8|9574.4|81
1591655100000|2020-06-08 22:25:00|9577.2|9574.8|9577.6|9575.2|9578.1|9575.7|9576.6|9574.2|105
1591655400000|2020-06-08 22:30:00|9577.7|9575.3|9578.9|9576.5|9578.9|9576.5|9577|9574.6|134
1591655700000|2020-06-08 22:35:00|9578.8|9576.4|9578.8|9576.4|9579.8|9577.3|9578.5|9576.1|132
1591656000000|2020-06-08 22:40:00|9578.9|9576.5|9578.7|9576.3|9579.3|9576.9|9578.5|9576.1|95
1591656300000|2020-06-08 22:45:00|9578.8|9576.4|9578.9|9576.5|9579.3|9576.9|9578.6|9576.2|98
1591656600000|2020-06-08 22:50:00|9578.8|9576.4|9579.5|9577.1|9579.7|9577.3|9578.3|9575.9|78
1591656900000|2020-06-08 22:55:00|9579.4|9577|9579.6|9577.2|9579.9|9577.5|9579.4|9577|75
1591657200000|2020-06-08 23:00:00|9579.7|9577.3|9579|9576.6|9579.8|9577.4|9578.7|9576.3|167
1591657500000|2020-06-08 23:05:00|9578.9|9576.5|9579.7|9577.3|9579.9|9577.5|9578.9|9576.5|124
1591657800000|2020-06-08 23:10:00|9579.8|9577.4|9579.3|9576.9|9579.9|9577.5|9578.7|9576.3|127
1591658100000|2020-06-08 23:15:00|9579.1|9576.7|9579.2|9576.8|9579.8|9577.6|9578.7|9576.6|110
1591658400000|2020-06-08 23:20:00|9579.4|9577|9578.8|9576.4|9579.7|9577.3|9578.7|9576.3|78
1591658700000|2020-06-08 23:25:00|9578.7|9576.3|9578.7|9576.3|9579|9576.6|9578.2|9575.8|117
1591659000000|2020-06-08 23:30:00|9578.8|9576.4|9578.6|9576.2|9578.8|9576.9|9578|9575.6|79
1591659300000|2020-06-08 23:35:00|9578.5|9576.1|9576.8|9574.4|9578.5|9576.7|9576.5|9574.2|141
1591659600000|2020-06-08 23:40:00|9576.7|9574.3|9577|9574.6|9577.5|9575.6|9576.1|9574.1|137
1591659900000|2020-06-08 23:45:00|9576.9|9574.5|9577|9575.5|9577.6|9575.7|9576.4|9574.4|161
1591660200000|2020-06-08 23:50:00|9577.1|9575.6|9578.5|9576.1|9578.6|9576.7|9576.9|9574.8|165
1591660500000|2020-06-08 23:55:00|9578.4|9576|9577.7|9576.2|9578.6|9576.5|9576.7|9574.7|230
1591660800000|2020-06-09 00:00:00|9578|9575.6|9573.7|9571.3|9578.9|9577|9572.9|9570.7|319
1591661100000|2020-06-09 00:05:00|9573.8|9571.4|9571.7|9569.3|9574.3|9572.2|9571.3|9568.9|350
1591661400000|2020-06-09 00:10:00|9571.6|9569.2|9573.3|9570.9|9574.2|9571.8|9570.9|9568.5|303
1591661700000|2020-06-09 00:15:00|9573.2|9570.8|9574.9|9572.5|9575.4|9573.2|9572.7|9570.3|201
1591662000000|2020-06-09 00:20:00|9574.4|9572|9575.2|9572.8|9575.3|9573.3|9572.5|9570.6|241
1591662300000|2020-06-09 00:25:00|9575.3|9572.9|9574.8|9572.4|9575.7|9573.5|9574|9572.2|248
1591662600000|2020-06-09 00:30:00|9574.9|9572.5|9573.2|9571.7|9575.3|9573.3|9572.4|9570.3|311
1591662900000|2020-06-09 00:35:00|9573.4|9571|9572.2|9569.8|9573.6|9571.3|9570.7|9568.8|353
1591663200000|2020-06-09 00:40:00|9572.3|9569.9|9573|9570.6|9573.4|9571.6|9571.3|9569.5|279
1591663500000|2020-06-09 00:45:00|9572.4|9570.9|9571.3|9568.9|9573.2|9571|9570.7|9568.6|290
1591663800000|2020-06-09 00:50:00|9571.4|9569|9571.4|9569|9571.7|9569.7|9570.2|9568.2|202
1591664100000|2020-06-09 00:55:00|9570.8|9569.3|9569.6|9567.2|9571.6|9569.3|9568.4|9566.1|362
1591664400000|2020-06-09 01:00:00|9569.7|9567.3|9574.2|9571.8|9575.5|9573.5|9568.3|9566.3|426
1591664700000|2020-06-09 01:05:00|9574.1|9571.7|9577.5|9575.1|9578|9575.8|9573.5|9571.6|284
1591665000000|2020-06-09 01:10:00|9577.4|9575|9577.6|9575.2|9578.9|9577.1|9576.7|9574.3|256
1591665300000|2020-06-09 01:15:00|9577.1|9575.6|9582.3|9579.9|9582.7|9580.6|9577.1|9575.3|375
1591665600000|2020-06-09 01:20:00|9582.2|9579.8|9580.8|9578.4|9583.3|9581|9580|9578|423
1591665900000|2020-06-09 01:25:00|9580.4|9578.9|9579.7|9577.3|9580.8|9578.9|9578.7|9576.4|305
1591666200000|2020-06-09 01:30:00|9579.8|9577.4|9578.8|9576.4|9580.7|9578.3|9578.6|9576.2|271
1591666500000|2020-06-09 01:35:00|9578.7|9576.3|9577.6|9575.2|9578.8|9576.4|9576.3|9574.2|323
1591666800000|2020-06-09 01:40:00|9577.7|9575.3|9578.9|9577.4|9579.9|9578|9576.6|9574.6|266
1591667100000|2020-06-09 01:45:00|9579|9577.5|9582.3|9579.9|9583.2|9580.8|9578.7|9576.5|264
1591667400000|2020-06-09 01:50:00|9582.2|9579.8|9582.3|9579.9|9583.5|9581.3|9581.4|9579|249
1591667700000|2020-06-09 01:55:00|9582.4|9580|9580.4|9578|9582.6|9580.6|9580.3|9577.9|191
1591668000000|2020-06-09 02:00:00|9580.3|9577.9|9580.6|9578.2|9581.4|9579.5|9579.4|9577.1|231
1591668300000|2020-06-09 02:05:00|9580.2|9578.7|9581.5|9579.1|9582.3|9580.5|9579.9|9577.9|248
1591668600000|2020-06-09 02:10:00|9581.6|9579.2|9582.2|9579.8|9583.1|9581.1|9581.1|9579.1|206
1591668900000|2020-06-09 02:15:00|9582|9579.6|9581.6|9579.2|9582.4|9580.2|9581.1|9578.7|157
1591669200000|2020-06-09 02:20:00|9581.5|9579.1|9581.8|9579.4|9582.4|9580.2|9581.2|9578.8|143
1591669500000|2020-06-09 02:25:00|9581.7|9579.3|9582.5|9580.1|9582.7|9580.3|9581.4|9579|152
1591669800000|2020-06-09 02:30:00|9582.4|9580|9581.7|9579.3|9582.7|9580.3|9581.1|9578.7|129
1591670100000|2020-06-09 02:35:00|9581.6|9579.2|9580.5|9578.1|9581.8|9579.8|9580.5|9578.1|122
1591670400000|2020-06-09 02:40:00|9580.6|9578.2|9579.8|9577.4|9580.7|9578.3|9579.7|9577.3|134
1591670700000|2020-06-09 02:45:00|9579.9|9577.5|9580.7|9578.3|9581.2|9578.8|9579.8|9577.4|126
1591671000000|2020-06-09 02:50:00|9580.8|9578.4|9581.5|9579.1|9581.7|9579.3|9580.6|9578.2|117
1591671300000|2020-06-09 02:55:00|9581.4|9579|9582.1|9579.7|9582.5|9580.1|9581.3|9578.9|138
1591671600000|2020-06-09 03:00:00|9582.2|9579.8|9581.5|9579.1|9582.4|9580.4|9580.1|9578.1|203
1591671900000|2020-06-09 03:05:00|9581.4|9579|9582.2|9579.8|9582.5|9580.2|9581.4|9579|124
1591672200000|2020-06-09 03:10:00|9581.7|9579.3|9582.4|9580|9582.5|9580.5|9581.6|9579.3|101
1591672500000|2020-06-09 03:15:00|9582.3|9579.9|9582.5|9580.1|9582.6|9580.6|9581.9|9579.7|88
1591672800000|2020-06-09 03:20:00|9582.1|9580.6|9582.1|9579.7|9582.6|9580.6|9581.6|9579.2|129
1591673100000|2020-06-09 03:25:00|9581.8|9579.4|9581.6|9579.2|9582.1|9580|9580.8|9579.1|110
1591673400000|2020-06-09 03:30:00|9581.7|9579.3|9581.5|9579.1|9581.9|9579.8|9581|9578.7|111
1591673700000|2020-06-09 03:35:00|9581.4|9579|9581.6|9579.2|9581.8|9579.8|9581|9579|121
1591674000000|2020-06-09 03:40:00|9581.7|9579.3|9583.4|9581|9583.6|9581.6|9581.3|9579.2|115
1591674300000|2020-06-09 03:45:00|9582.9|9581.4|9584.9|9582.5|9585.2|9583.2|9582.9|9580.9|147
1591674600000|2020-06-09 03:50:00|9585|9582.6|9583.2|9580.8|9585.1|9582.7|9582.8|9580.7|160
1591674900000|2020-06-09 03:55:00|9583.3|9580.9|9583.6|9582.1|9584.2|9582.2|9582.2|9580.1|139
1591675200000|2020-06-09 04:00:00|9583.7|9582.2|9584.5|9582.1|9584.8|9582.7|9583.2|9581.2|174
1591675500000|2020-06-09 04:05:00|9584.6|9582.2|9586.2|9583.8|9586.6|9584.7|9583.9|9581.7|153
1591675800000|2020-06-09 04:10:00|9586.1|9583.7|9586.1|9583.7|9586.5|9584.3|9585.5|9583.5|142
1591676100000|2020-06-09 04:15:00|9586|9583.6|9586|9583.6|9586.4|9584.4|9585.4|9583.5|155
1591676400000|2020-06-09 04:20:00|9586.1|9583.7|9584.8|9583.3|9586.8|9584.8|9584.8|9582.9|159
1591676700000|2020-06-09 04:25:00|9585.2|9582.8|9585.4|9583.9|9586.1|9584.1|9584.7|9582.8|158
1591677000000|2020-06-09 04:30:00|9585.3|9583.8|9583.1|9580.7|9585.9|9583.9|9582.4|9580.5|219
1591677300000|2020-06-09 04:35:00|9583.2|9580.8|9582.9|9580.5|9583.5|9581.5|9582.4|9580.4|141
1591677600000|2020-06-09 04:40:00|9583|9580.6|9582|9580.5|9583.9|9581.9|9581.9|9580|169
1591677900000|2020-06-09 04:45:00|9581.9|9580.4|9581.9|9580.4|9583.2|9581.2|9581.4|9579.5|195
1591678200000|2020-06-09 04:50:00|9582.1|9579.7|9583|9580.6|9583.3|9581.3|9581.4|9579.4|187
1591678500000|2020-06-09 04:55:00|9582.8|9580.4|9582.2|9579.8|9582.8|9580.9|9581.3|9579.4|202
1591678800000|2020-06-09 05:00:00|9581.7|9580.2|9582.4|9580|9582.5|9580.4|9581.7|9579.7|111
1591679100000|2020-06-09 05:05:00|9582.5|9580.1|9582.6|9580.2|9582.6|9580.5|9581.7|9579.8|83
1591679400000|2020-06-09 05:10:00|9582.5|9580.1|9583|9580.6|9583.6|9581.4|9582|9579.9|123
1591679700000|2020-06-09 05:15:00|9582.9|9580.5|9583.1|9580.7|9583.4|9581.3|9582.2|9580.1|110
1591680000000|2020-06-09 05:20:00|9583.2|9580.8|9582.5|9580.1|9584.2|9582.2|9582.1|9580.1|130
1591680300000|2020-06-09 05:25:00|9582.4|9580|9582.3|9579.9|9582.6|9580.6|9581.5|9579.7|100
1591680600000|2020-06-09 05:30:00|9582.2|9579.8|9581.4|9579|9582.3|9580.3|9580.9|9578.9|105
1591680900000|2020-06-09 05:35:00|9581.3|9578.9|9578.9|9576.5|9581.4|9579.5|9578|9576.1|208
1591681200000|2020-06-09 05:40:00|9578.2|9576.7|9577.3|9574.9|9578.8|9576.7|9576.9|9574.5|173
1591681500000|2020-06-09 05:45:00|9577.2|9574.8|9576.4|9574|9577.8|9575.8|9575.4|9573.4|162
1591681800000|2020-06-09 05:50:00|9576.5|9574.1|9576|9573.6|9577|9575|9575.1|9573.3|207
1591682100000|2020-06-09 05:55:00|9576.2|9573.8|9576.8|9574.4|9577.2|9575.2|9575.6|9573.5|278
1591682400000|2020-06-09 06:00:00|9577|9574.6|9578.6|9576.2|9579|9576.8|9574.7|9572.6|282
1591682700000|2020-06-09 06:05:00|9578.8|9576.4|9576.1|9573.7|9579.6|9577.4|9575.3|9573.4|269
1591683000000|2020-06-09 06:10:00|9576.6|9574.2|9574|9571.6|9577.1|9574.9|9573.2|9571.2|275
1591683300000|2020-06-09 06:15:00|9573.9|9571.5|9574.1|9571.7|9574.4|9572.5|9572.9|9570.6|265
1591683600000|2020-06-09 06:20:00|9574.2|9571.8|9577.8|9575.4|9578.5|9576.1|9573.1|9571.1|330
1591683900000|2020-06-09 06:25:00|9577.7|9575.3|9579|9576.6|9579.4|9577|9575.2|9572.8|340
1591684200000|2020-06-09 06:30:00|9578.9|9576.5|9579.9|9577.5|9580.1|9578.2|9576|9574.1|372
1591684500000|2020-06-09 06:35:00|9579.3|9577.8|9580.5|9578.1|9582.4|9580.5|9578.1|9576.3|479
1591684800000|2020-06-09 06:40:00|9580|9577.6|9575.9|9573.5|9580.5|9578.4|9575.3|9573.4|458
1591685100000|2020-06-09 06:45:00|9575.4|9573.9|9575.2|9572.8|9576.9|9574.5|9569.2|9567.2|464
1591685400000|2020-06-09 06:50:00|9575.1|9572.7|9574.1|9571.7|9575.3|9573.4|9571.8|9569.4|436
1591685700000|2020-06-09 06:55:00|9574.3|9571.9|9578|9575.6|9578.3|9576.3|9571.6|9569.2|457
1591686000000|2020-06-09 07:00:00|9577.8|9575.4|9573.2|9570.8|9578.8|9576.4|9573.1|9570.8|470
1591686300000|2020-06-09 07:05:00|9572.7|9571.2|9577.7|9575.3|9581|9578.7|9572.5|9570.7|468
1591686600000|2020-06-09 07:10:00|9577.8|9575.4|9576.3|9574.8|9578.9|9577|9575.1|9572.8|549
1591686900000|2020-06-09 07:15:00|9576.1|9574.6|9573.6|9572.1|9578.5|9576.7|9573.3|9571.4|484
1591687200000|2020-06-09 07:20:00|9573.5|9572|9569.8|9567.4|9575.1|9573.3|9568.9|9566.9|470
1591687500000|2020-06-09 07:25:00|9569.5|9567.1|9558.6|9556.2|9569.7|9567.5|9558|9556|565
1591687800000|2020-06-09 07:30:00|9558.5|9556.1|9561.2|9559.7|9564.9|9562.7|9558.1|9556.1|548
1591688100000|2020-06-09 07:35:00|9561.1|9559.6|9558.9|9556.5|9564.4|9562.1|9557.6|9555.3|581
1591688400000|2020-06-09 07:40:00|9559.2|9556.8|9556.4|9554|9560.7|9558.6|9554.6|9552.6|675
1591688700000|2020-06-09 07:45:00|9556|9554.5|9554.5|9553|9559|9556.9|9554.1|9552.3|441
1591689000000|2020-06-09 07:50:00|9554.9|9552.5|9555.4|9553|9559.1|9557.2|9553.7|9551.7|470
1591689300000|2020-06-09 07:55:00|9555.3|9552.9|9557.4|9555|9558.9|9557|9553.9|9551.9|545
1591689600000|2020-06-09 08:00:00|9557.3|9554.9|9558.3|9556.8|9560.5|9558.6|9556.2|9554.1|522
1591689900000|2020-06-09 08:05:00|9557.9|9556.4|9555.5|9554|9559.4|9557.5|9555.3|9553.1|510
1591690200000|2020-06-09 08:10:00|9555.4|9553.9|9558|9556.5|9558.1|9556.6|9554.6|9552.6|417
1591690500000|2020-06-09 08:15:00|9557.8|9556.3|9562|9559.6|9566.4|9564|9557.1|9555.2|699
1591690800000|2020-06-09 08:20:00|9561.9|9559.5|9552.7|9550.3|9562.4|9560|9551.6|9549.7|551
1591691100000|2020-06-09 08:25:00|9552.8|9550.4|9553.1|9550.7|9554.3|9552|9550.1|9547.7|507
1591691400000|2020-06-09 08:30:00|9553.2|9550.8|9558.9|9556.5|9559|9556.8|9553|9550.6|484
1591691700000|2020-06-09 08:35:00|9558.5|9557|9556.6|9555.1|9560|9558|9553|9551.1|509
1591692000000|2020-06-09 08:40:00|9556.7|9555.2|9557.9|9555.5|9558.1|9556|9555.1|9553.6|480
1591692300000|2020-06-09 08:45:00|9558|9555.6|9553.2|9550.8|9558.1|9556|9552|9549.7|450
1591692600000|2020-06-09 08:50:00|9552|9550.5|9554.4|9552|9555.9|9553.5|9551.5|9549.6|509
1591692900000|2020-06-09 08:55:00|9554.3|9551.9|9553.1|9550.7|9555.3|9553.3|9552.1|9549.9|329
1591693200000|2020-06-09 09:00:00|9553|9550.6|9552.2|9550.7|9553.5|9551.6|9549.3|9547.2|445
1591693500000|2020-06-09 09:05:00|9552.6|9550.2|9547.8|9545.4|9553.3|9551.4|9546.9|9545.1|455
1591693800000|2020-06-09 09:10:00|9547.9|9545.5|9547.8|9545.4|9548.8|9546.9|9546.9|9545|462
1591694100000|2020-06-09 09:15:00|9547.6|9545.2|9548.9|9546.5|9549|9547.2|9546.5|9544.5|398
1591694400000|2020-06-09 09:20:00|9548.8|9546.4|9546.5|9544.1|9548.9|9547|9544.6|9542.6|353
1591694700000|2020-06-09 09:25:00|9546.6|9544.2|9545|9542.6|9547.9|9545.9|9544.5|9542.6|436
1591695000000|2020-06-09 09:30:00|9544.3|9542.8|9544.4|9542|9546|9544|9542.9|9540.8|396
1591695300000|2020-06-09 09:35:00|9544.8|9542.9|9541.5|9540|9544.9|9543|9541.1|9539.1|307
1591695600000|2020-06-09 09:40:00|9541.4|9539.9|9543.2|9540.8|9544.3|9542.1|9539|9537|391
1591695900000|2020-06-09 09:45:00|9542.6|9541.1|9541.2|9539.7|9544.8|9542.5|9540.1|9538.2|357
1591696200000|2020-06-09 09:50:00|9541.6|9539.2|9541.8|9539.4|9543|9541|9540.9|9539|368
1591696500000|2020-06-09 09:55:00|9541.7|9539.3|9543.4|9541|9543.8|9541.9|9540.9|9538.9|385
1591696800000|2020-06-09 10:00:00|9543.3|9540.9|9542.6|9541.1|9544|9542|9540.9|9539|400
1591697100000|2020-06-09 10:05:00|9543|9540.6|9538.7|9536.3|9543.3|9541.3|9538.2|9536.2|381
1591697400000|2020-06-09 10:10:00|9538.8|9536.4|9539.6|9537.2|9539.8|9537.9|9537.2|9535.2|411
1591697700000|2020-06-09 10:15:00|9539.5|9537.1|9542.9|9540.5|9542.9|9540.8|9537.6|9535.5|375
1591698000000|2020-06-09 10:20:00|9542.8|9540.4|9543.7|9541.3|9544.1|9542.1|9541.1|9539|338
1591698300000|2020-06-09 10:25:00|9543.8|9541.4|9546|9543.6|9548|9545.7|9543.7|9541.3|284
1591698600000|2020-06-09 10:30:00|9546.1|9543.7|9542.3|9539.9|9546.9|9545|9541.6|9539.6|405
1591698900000|2020-06-09 10:35:00|9542.4|9540|9545.5|9544|9546.5|9544.6|9541.8|9540|379
1591699200000|2020-06-09 10:40:00|9545.2|9543.1|9546.2|9543.8|9547|9545|9543.7|9541.6|421
1591699500000|2020-06-09 10:45:00|9545.9|9544.4|9546.3|9543.9|9549|9547|9543.7|9541.8|449
1591699800000|2020-06-09 10:50:00|9546.4|9544|9540.8|9539.3|9546.7|9544.4|9540.8|9538.6|386
1591700100000|2020-06-09 10:55:00|9540.9|9539.4|9541.6|9539.2|9543.1|9541.2|9539.4|9537.6|509
1591700400000|2020-06-09 11:00:00|9541.5|9539.1|9544.4|9542|9544.6|9542.6|9541.4|9539.1|401
1591700700000|2020-06-09 11:05:00|9544.3|9541.9|9540.5|9539|9544.6|9542.5|9539|9537|451
1591701000000|2020-06-09 11:10:00|9540.6|9539.1|9540.6|9538.2|9541.5|9540|9539.2|9537|342
1591701300000|2020-06-09 11:15:00|9540.5|9538.1|9543.6|9541.2|9544.1|9541.8|9539.1|9537.1|325
1591701600000|2020-06-09 11:20:00|9543.5|9541.1|9538.3|9535.9|9543.7|9541.6|9536.9|9534.7|356
1591701900000|2020-06-09 11:25:00|9538.4|9536|9540.3|9537.9|9541.6|9539.6|9536.8|9534.5|314
1591702200000|2020-06-09 11:30:00|9540.2|9537.8|9539.8|9537.4|9541.1|9538.9|9538.1|9536.2|304
1591702500000|2020-06-09 11:35:00|9539.2|9537.7|9539.4|9537|9540.3|9538.3|9538.3|9536.1|318
1591702800000|2020-06-09 11:40:00|9539.5|9537.1|9540.7|9538.3|9542.3|9540.3|9538.1|9536.1|381
1591703100000|2020-06-09 11:45:00|9540.8|9538.4|9542.3|9539.9|9543.3|9541.4|9540.3|9538.2|474
1591703400000|2020-06-09 11:50:00|9541.8|9540.3|9542.4|9540|9543.3|9541.2|9541|9539|415
1591703700000|2020-06-09 11:55:00|9541.8|9540.3|9544.2|9542.7|9545.4|9543.5|9540.9|9538.9|440
1591704000000|2020-06-09 12:00:00|9544.1|9542.6|9542.9|9541.4|9546|9544.3|9542.7|9540.9|412
1591704300000|2020-06-09 12:05:00|9543|9541.5|9541.9|9540.4|9543.4|9541.7|9541.5|9539.5|322
1591704600000|2020-06-09 12:10:00|9541.8|9540.3|9537.6|9536.1|9542.5|9540.7|9535.2|9533.3|504
1591704900000|2020-06-09 12:15:00|9537.5|9536|9541.3|9538.9|9541.4|9539.5|9537.4|9535.4|455
1591705200000|2020-06-09 12:20:00|9540.2|9538.7|9543.4|9541|9544.9|9542.9|9540.2|9538.2|435
1591705500000|2020-06-09 12:25:00|9543.2|9540.8|9541.1|9538.7|9544.1|9542|9540.4|9538.5|406
1591705800000|2020-06-09 12:30:00|9540.8|9538.4|9541|9539.5|9541.6|9539.8|9539.2|9537.5|413
1591706100000|2020-06-09 12:35:00|9540.9|9539.4|9542|9540.5|9543.8|9542|9539.5|9537.7|389
1591706400000|2020-06-09 12:40:00|9541.9|9540.4|9536.1|9533.7|9543.5|9541.7|9535.5|9533.6|481
1591706700000|2020-06-09 12:45:00|9535.6|9534.1|9536.4|9534.9|9538.8|9536.8|9535.3|9533.5|441
1591707000000|2020-06-09 12:50:00|9536.3|9534.8|9535.5|9534|9537.4|9535.6|9533.6|9532.1|403
1591707300000|2020-06-09 12:55:00|9535.4|9533.9|9531.2|9529.7|9535.5|9534|9530.9|9529.1|432
1591707600000|2020-06-09 13:00:00|9531.4|9529.9|9530.1|9528.6|9533.2|9531.3|9529.9|9528.4|380
1591707900000|2020-06-09 13:05:00|9530.2|9528.7|9529.1|9527.6|9532|9530.5|9529|9527.3|299
1591708200000|2020-06-09 13:10:00|9528.9|9527.4|9522.5|9521|9528.9|9527.4|9522.1|9519.9|349
1591708500000|2020-06-09 13:15:00|9523|9520.6|9526.7|9525.2|9528.1|9526.2|9521.8|9520|451
1591708800000|2020-06-09 13:20:00|9526.5|9525|9526.2|9524.7|9527.4|9525.6|9524.2|9522.3|391
1591709100000|2020-06-09 13:25:00|9526.3|9524.8|9527.2|9525.7|9528.9|9526.9|9525.6|9523.6|417
1591709400000|2020-06-09 13:30:00|9527.1|9525.6|9524.4|9522.9|9528.5|9526.7|9524.2|9522.7|552
1591709700000|2020-06-09 13:35:00|9524.2|9522.7|9521.9|9520.4|9525.1|9523.2|9520.5|9519|618
1591710000000|2020-06-09 13:40:00|9521.8|9520.3|9520.9|9519.4|9523.2|9521.3|9518.1|9516.6|674
1591710300000|2020-06-09 13:45:00|9520.8|9519.3|9518.9|9517.4|9521.4|9519.5|9517.9|9516|669
1591710600000|2020-06-09 13:50:00|9519.3|9516.9|9514.6|9513.1|9519.7|9518.1|9513.8|9512|661
1591710900000|2020-06-09 13:55:00|9514.7|9513.2|9507|9504.6|9515.4|9513.8|9502.2|9499.8|717
1591711200000|2020-06-09 14:00:00|9507.1|9504.7|9508|9505.6|9509.4|9507.5|9504|9502|766
1591711500000|2020-06-09 14:05:00|9507.4|9505.9|9508.7|9507.2|9511.1|9509.1|9506.8|9504.6|610
1591711800000|2020-06-09 14:10:00|9508.6|9507.1|9506|9503.6|9510.1|9508|9504.9|9503|681
1591712100000|2020-06-09 14:15:00|9505.9|9503.5|9501.7|9500.2|9508|9505.9|9501.3|9499.4|562
1591712400000|2020-06-09 14:20:00|9501.6|9500.1|9503.8|9501.4|9506.6|9504.6|9501.4|9499.6|503
1591712700000|2020-06-09 14:25:00|9503.9|9501.5|9502.2|9500.7|9504.9|9502.8|9501.1|9499.2|522
1591713000000|2020-06-09 14:30:00|9502.1|9500.6|9504|9502.5|9504.7|9502.8|9502.1|9500.3|446
1591713300000|2020-06-09 14:35:00|9503.6|9502.1|9498|9496.5|9505.2|9503.2|9497.3|9494.9|595
1591713600000|2020-06-09 14:40:00|9498.1|9496.6|9496.9|9495.4|9498.4|9496.7|9494.9|9493.1|449
1591713900000|2020-06-09 14:45:00|9497|9495.5|9497.7|9496.2|9499.7|9497.7|9494.5|9493|565
1591714200000|2020-06-09 14:50:00|9497.2|9495.7|9493.6|9491.2|9497.9|9495.9|9492.3|9490.4|604
1591714500000|2020-06-09 14:55:00|9493.5|9491.1|9490|9488.5|9493.9|9491.9|9488.9|9487.4|525
1591714800000|2020-06-09 15:00:00|9490.1|9488.6|9489.4|9487.9|9493|9491.5|9489|9487.1|498
1591715100000|2020-06-09 15:05:00|9489.3|9487.8|9488.9|9487.4|9490.4|9488.6|9486.8|9484.9|400
1591715400000|2020-06-09 15:10:00|9489|9487.5|9489.8|9488.3|9491.1|9489.1|9487.8|9485.9|354
1591715700000|2020-06-09 15:15:00|9489.9|9488.4|9488.3|9485.9|9490.3|9488.6|9486.8|9485.3|360
1591716000000|2020-06-09 15:20:00|9488.4|9486|9486.7|9484.3|9489.2|9487.5|9484.3|9482.4|489
1591716300000|2020-06-09 15:25:00|9486.8|9484.4|9491.3|9488.9|9491.4|9489.3|9485.8|9484|380
1591716600000|2020-06-09 15:30:00|9490.9|9489.4|9487|9485.5|9491.2|9489.5|9486.1|9484.6|366
1591716900000|2020-06-09 15:35:00|9486.9|9485.4|9484.3|9482.8|9487.4|9485.5|9483.2|9481.4|339
1591717200000|2020-06-09 15:40:00|9484.4|9482.9|9490.5|9489|9490.5|9489|9484|9482.4|306
1591717500000|2020-06-09 15:45:00|9490.4|9488.9|9489.2|9486.8|9492.7|9490.7|9487.7|9485.7|510
1591717800000|2020-06-09 15:50:00|9489.3|9486.9|9488.4|9486|9491.1|9489.1|9485.4|9483|446
1591718100000|2020-06-09 15:55:00|9488.3|9485.9|9488.8|9487.3|9490.2|9488.2|9487.5|9485.6|387
1591718400000|2020-06-09 16:00:00|9488.7|9487.2|9492.8|9491.3|9493.1|9491.3|9485|9482.6|418
1591718700000|2020-06-09 16:05:00|9492.9|9491.4|9491.9|9489.5|9493.3|9491.6|9491|9489.2|282
1591719000000|2020-06-09 16:10:00|9492.1|9489.7|9489|9487.5|9492.1|9490.4|9488.1|9486.6|205
1591719300000|2020-06-09 16:15:00|9489.1|9487.6|9487|9485.5|9490.2|9488.3|9487|9485|291
1591719600000|2020-06-09 16:20:00|9487.1|9485.6|9489|9486.6|9489.2|9487.3|9486.5|9484.6|248
1591719900000|2020-06-09 16:25:00|9488.9|9486.5|9487.4|9485|9489.3|9487.4|9486.1|9484.1|225
1591720200000|2020-06-09 16:30:00|9487.5|9485.1|9489.2|9486.8|9491.8|9489.7|9486.9|9484.8|359
1591720500000|2020-06-09 16:35:00|9489.4|9487|9492.3|9490.8|9494.6|9492.6|9488.9|9486.8|391
1591720800000|2020-06-09 16:40:00|9492.4|9490.9|9490.9|9489.4|9493|9491.3|9490|9488.2|262
1591721100000|2020-06-09 16:45:00|9491|9489.5|9493.4|9491.9|9495.8|9493.7|9490.1|9488.6|272
1591721400000|2020-06-09 16:50:00|9493.5|9492|9492.4|9490.9|9493.9|9492.1|9491.3|9489.4|288
1591721700000|2020-06-09 16:55:00|9492.9|9490.5|9495|9493.5|9495.8|9493.9|9491.5|9489.7|313
1591722000000|2020-06-09 17:00:00|9495.5|9493.1|9498.8|9497.3|9500.5|9498.5|9495.1|9493|398
1591722300000|2020-06-09 17:05:00|9498.9|9497.4|9497.6|9495.2|9499.3|9497.6|9497|9495|290
1591722600000|2020-06-09 17:10:00|9497.5|9495.1|9499.1|9496.7|9500|9498.1|9496.7|9494.9|217
1591722900000|2020-06-09 17:15:00|9499.2|9496.8|9498.4|9496|9499.2|9496.9|9496.9|9494.9|243
1591723200000|2020-06-09 17:20:00|9498.5|9496.1|9501.2|9498.8|9501.3|9499.5|9497.1|9495|317
1591723500000|2020-06-09 17:25:00|9501.1|9498.7|9499|9496.6|9501.1|9499.1|9496.6|9494.7|333
1591723800000|2020-06-09 17:30:00|9499.1|9496.7|9497.4|9495|9500|9498|9496.8|9494.9|285
1591724100000|2020-06-09 17:35:00|9497.5|9495.1|9496|9494.5|9498.2|9496.2|9495.6|9493.8|305
1591724400000|2020-06-09 17:40:00|9495.8|9494.3|9498.3|9495.9|9498.4|9496.4|9495.3|9493.3|307
1591724700000|2020-06-09 17:45:00|9498.2|9495.8|9497.1|9494.7|9498.6|9496.9|9496.4|9494.6|271
1591725000000|2020-06-09 17:50:00|9497|9494.6|9498.5|9497|9498.7|9497|9496|9494.1|242
1591725300000|2020-06-09 17:55:00|9498.4|9496.9|9494.7|9492.3|9499.1|9497.5|9493.1|9491.6|322
1591725600000|2020-06-09 18:00:00|9494.5|9492.1|9494.1|9492.6|9496.2|9494.2|9493.2|9491.3|335
1591725900000|2020-06-09 18:05:00|9494|9492.5|9494.8|9493.3|9496|9494.1|9493.8|9492.3|280
1591726200000|2020-06-09 18:10:00|9495.3|9492.9|9495|9493.5|9496|9494.1|9493.8|9491.9|254
1591726500000|2020-06-09 18:15:00|9494.9|9493.4|9495.7|9493.3|9496|9494.1|9494.4|9492.4|246
1591726800000|2020-06-09 18:20:00|9495.9|9494.2|9494.5|9493|9497.4|9495.5|9494.4|9492.4|263
1591727100000|2020-06-09 18:25:00|9494.4|9492.9|9496.9|9495.4|9498.1|9495.9|9494.4|9492.6|277
1591727400000|2020-06-09 18:30:00|9497|9495.5|9498.6|9496.2|9498.9|9497.2|9496.6|9495.1|278
1591727700000|2020-06-09 18:35:00|9498.1|9496.6|9501|9499.5|9501.9|9500.1|9498.1|9496.3|251
1591728000000|2020-06-09 18:40:00|9500.9|9499.4|9501.6|9500.1|9502|9500.3|9499.6|9498.1|214
1591728300000|2020-06-09 18:45:00|9501.5|9500|9502|9499.6|9503.5|9501.7|9501.4|9499.5|179
1591728600000|2020-06-09 18:50:00|9501.9|9499.5|9503.6|9501.2|9503.8|9501.9|9501.2|9499.2|204
1591728900000|2020-06-09 18:55:00|9503.7|9501.3|9502.7|9501.2|9505.6|9504.1|9502.5|9500.5|295
1591729200000|2020-06-09 19:00:00|9502.8|9501.3|9504.2|9502.7|9505.5|9503.8|9502.7|9500.9|297
1591729500000|2020-06-09 19:05:00|9504.1|9502.6|9502.8|9501.3|9505.5|9503.1|9502.2|9500.2|205
1591729800000|2020-06-09 19:10:00|9503.2|9500.8|9502.8|9500.4|9503.4|9501.4|9502.1|9499.9|205
1591730100000|2020-06-09 19:15:00|9502.7|9500.3|9503.6|9501.2|9505.1|9503.3|9502.3|9500.2|223
1591730400000|2020-06-09 19:20:00|9502.5|9501|9503.3|9501.8|9504.3|9502.3|9501.9|9500|188
1591730700000|2020-06-09 19:25:00|9503.4|9501.9|9504.4|9502.9|9504.5|9503|9503.1|9501.4|167
1591731000000|2020-06-09 19:30:00|9504.5|9503|9504.9|9503.4|9505.5|9503.5|9503.9|9502.1|185
1591731300000|2020-06-09 19:35:00|9504.8|9503.3|9502.7|9501.2|9505.1|9503.3|9502.1|9500.3|224
1591731600000|2020-06-09 19:40:00|9502.4|9500.9|9504.8|9502.4|9505|9503.1|9502|9500.1|200
1591731900000|2020-06-09 19:45:00|9504.9|9502.5|9503.6|9501.2|9505.4|9503.4|9502.9|9500.9|216
1591732200000|2020-06-09 19:50:00|9503.7|9501.3|9505.3|9503.8|9506|9504.1|9503.1|9501.2|284
1591732500000|2020-06-09 19:55:00|9505.8|9503.4|9509|9506.6|9510|9508.1|9504.1|9502.2|265
1591732800000|2020-06-09 20:00:00|9508.1|9506.5|9508.8|9507.3|9510.7|9508.8|9507.9|9505.9|259
1591733100000|2020-06-09 20:05:00|9509.1|9506.7|9509.8|9507.4|9510.3|9508.3|9508.6|9506.4|184
1591733400000|2020-06-09 20:10:00|9509.9|9507.5|9508.9|9506.5|9509.9|9507.6|9508.6|9506.4|132
1591733700000|2020-06-09 20:15:00|9509|9506.6|9510.1|9507.7|9510.4|9508.3|9508.7|9506.3|113
1591734000000|2020-06-09 20:20:00|9509.9|9507.5|9509.5|9507.1|9509.9|9507.6|9508.8|9506.4|96
1591734300000|2020-06-09 20:25:00|9509.1|9507.6|9509.8|9507.4|9510.1|9508.1|9509|9507.2|66
1591734600000|2020-06-09 20:30:00|9509.7|9507.3|9510.1|9507.7|9510.2|9507.9|9508.7|9506.7|98
1591734900000|2020-06-09 20:35:00|9510|9507.6|9508.9|9507.4|9510.3|9507.9|9508.8|9506.7|102
1591735200000|2020-06-09 20:40:00|9508.8|9507.3|9509|9506.6|9509.5|9507.4|9508.8|9506.5|75
1591735500000|2020-06-09 20:45:00|9509.1|9506.7|9509.3|9506.9|9509.6|9507.2|9508.5|9506.1|117
1591735800000|2020-06-09 20:50:00|9509.2|9506.8|9508.9|9506.5|9510.3|9507.9|9508.6|9506.2|117
1591736100000|2020-06-09 20:55:00|9508.8|9506.4|9508.8|9506.4|9510.1|9507.7|9508.4|9506|165
1591736400000|2020-06-09 21:00:00|9508.7|9506.3|9505.9|9501.8|9509.4|9506.3|9505.5|9500.7|72
1591736700000|2020-06-09 21:05:00|9506.3|9501.3|9507.6|9502.6|9509.5|9504.5|9504.4|9500.7|126
1591737000000|2020-06-09 21:10:00|9508.2|9503.2|9507.7|9502.7|9509.3|9504.4|9505.7|9500.7|127
1591737300000|2020-06-09 21:15:00|9507.5|9502.5|9507.8|9504|9508.9|9504.6|9504.4|9502|94
1591737600000|2020-06-09 21:20:00|9508.6|9504.4|9506.5|9503.3|9508.9|9504.5|9505.1|9502|130
1591737900000|2020-06-09 21:25:00|9508.9|9503.2|9507.8|9502.8|9509.5|9505.3|9504.4|9500.7|95
1591738200000|2020-06-09 21:30:00|9506.4|9501.4|9507|9502|9508.3|9503.3|9505.9|9500.9|151
1591738500000|2020-06-09 21:35:00|9506.9|9501.9|9507.5|9502.5|9510.1|9505.1|9505.3|9501.8|170
1591738800000|2020-06-09 21:40:00|9507.2|9502.2|9506.5|9501.5|9508.1|9503.1|9505.4|9500.4|285
1591739100000|2020-06-09 21:45:00|9506.7|9501.7|9507.1|9502.1|9508.3|9503.3|9505.1|9500.1|279
1591739400000|2020-06-09 21:50:00|9507.4|9502.4|9508|9503|9508.5|9503.5|9505.5|9500.5|117
1591739700000|2020-06-09 21:55:00|9506.9|9501.9|9507.9|9502.9|9508.6|9503.6|9506.6|9501.6|142
1591740000000|2020-06-09 22:00:00|9507.8|9502.8|9505.3|9502.9|9509.1|9504.8|9505.1|9502.3|286
1591740300000|2020-06-09 22:05:00|9505.5|9503.1|9505.5|9503.1|9506.4|9504|9505.1|9502.6|110
1591740600000|2020-06-09 22:10:00|9505.4|9503|9506|9503.6|9506.5|9503.8|9504.9|9502.2|80
1591740900000|2020-06-09 22:15:00|9506.1|9503.7|9505.7|9503.3|9506.6|9504.2|9505.3|9503.1|86
1591741200000|2020-06-09 22:20:00|9505.8|9503.4|9507|9504.6|9507.1|9504.7|9505.6|9503.2|81
1591741500000|2020-06-09 22:25:00|9506.7|9504.3|9505.8|9503.4|9507.3|9504.9|9505.7|9502.6|125
1591741800000|2020-06-09 22:30:00|9505.9|9503.5|9507|9504.6|9507.7|9505.3|9505.7|9503.3|122
1591742100000|2020-06-09 22:35:00|9507.1|9504.7|9506.6|9504.2|9507.2|9504.8|9506.3|9503.5|143
1591742400000|2020-06-09 22:40:00|9506.5|9504.1|9506.3|9503.9|9507|9504.6|9505.9|9503.5|115
1591742700000|2020-06-09 22:45:00|9506.2|9503.8|9506|9503.6|9506.3|9503.9|9505.7|9503.3|87
1591743000000|2020-06-09 22:50:00|9506.1|9503.7|9506.2|9503.8|9506.4|9503.9|9505.8|9503.2|67
1591743300000|2020-06-09 22:55:00|9506.1|9503.7|9507.8|9505.4|9508|9505.6|9506.1|9503.7|113
1591743600000|2020-06-09 23:00:00|9507.9|9506.3|9507|9504.6|9508.8|9506.4|9506.9|9504.5|207
1591743900000|2020-06-09 23:05:00|9507.3|9504.9|9507.9|9505.5|9508.1|9505.7|9507.1|9504.7|156
1591744200000|2020-06-09 23:10:00|9508|9505.6|9509.1|9506.7|9509.1|9506.7|9507|9504.6|165
1591744500000|2020-06-09 23:15:00|9509|9506.6|9508.9|9506.5|9509.8|9507.4|9508.3|9505.9|160
1591744800000|2020-06-09 23:20:00|9509|9506.6|9509.7|9507.3|9510|9507.9|9508.8|9506.4|148
1591745100000|2020-06-09 23:25:00|9509.8|9507.4|9510.8|9508.4|9510.9|9508.9|9509.3|9507.3|128
1591745400000|2020-06-09 23:30:00|9511|9508.6|9512.3|9509.9|9512.7|9510.8|9510.4|9508.3|173
1591745700000|2020-06-09 23:35:00|9512.2|9509.8|9512.4|9510|9512.7|9510.7|9511.6|9509.6|130
1591746000000|2020-06-09 23:40:00|9511.9|9510.4|9510.6|9508.2|9512.5|9510.4|9509.5|9507.5|156
1591746300000|2020-06-09 23:45:00|9510.7|9508.3|9511.6|9509.2|9511.8|9509.6|9510.5|9508.1|136
1591746600000|2020-06-09 23:50:00|9511.4|9509|9512.3|9509.9|9512.8|9510.9|9511.4|9509|151
1591746900000|2020-06-09 23:55:00|9512.4|9510|9512.5|9510.1|9512.7|9510.8|9511.8|9509.7|172
1591747200000|2020-06-10 00:00:00|9512.4|9510|9512.3|9509.9|9512.6|9510.8|9511.9|9509.8|213
1591747500000|2020-06-10 00:05:00|9512.2|9509.8|9511.3|9508.9|9512.7|9510.7|9511.2|9508.8|272
1591747800000|2020-06-10 00:10:00|9511.4|9509|9512.7|9510.3|9512.8|9510.8|9510.5|9508.2|192
1591748100000|2020-06-10 00:15:00|9512.8|9510.4|9511.1|9508.7|9512.8|9510.7|9510.2|9508.3|257
1591748400000|2020-06-10 00:20:00|9511.2|9508.8|9511|9508.6|9511.3|9509.1|9510.1|9508.1|200
1591748700000|2020-06-10 00:25:00|9511.1|9508.7|9512.1|9509.7|9512.8|9510.7|9511|9508.6|187
1591749000000|2020-06-10 00:30:00|9512|9509.6|9512.1|9509.7|9513.4|9511|9511.9|9509.5|183
1591749300000|2020-06-10 00:35:00|9512.2|9509.8|9511.8|9509.4|9512.3|9510.3|9510.9|9508.8|155
1591749600000|2020-06-10 00:40:00|9511.7|9509.3|9512.5|9510.1|9513.6|9511.3|9511.3|9509.3|183
1591749900000|2020-06-10 00:45:00|9512.4|9510|9513|9511.5|9513.5|9511.6|9511.7|9509.7|185
1591750200000|2020-06-10 00:50:00|9512.9|9511.4|9512.6|9510.2|9514.5|9512.5|9512|9510.1|293
1591750500000|2020-06-10 00:55:00|9512.7|9510.3|9514.5|9512.1|9514.8|9512.6|9512.7|9510.3|227
1591750800000|2020-06-10 01:00:00|9514.6|9512.2|9514.9|9512.5|9515.3|9513.3|9514.1|9512|193
1591751100000|2020-06-10 01:05:00|9514.4|9512.9|9512.4|9510|9515|9513|9511.8|9509.8|192
1591751400000|2020-06-10 01:10:00|9512.3|9509.9|9509.4|9507|9512.5|9510.4|9508.9|9507|215
1591751700000|2020-06-10 01:15:00|9509.5|9507.1|9508.4|9506.9|9509.5|9507.4|9508.3|9506.2|198
1591752000000|2020-06-10 01:20:00|9508.8|9506.4|9510.1|9508.6|9510.3|9508.6|9508.4|9506.1|219
1591752300000|2020-06-10 01:25:00|9510|9508.5|9510.7|9508.3|9511.1|9509.1|9509.8|9507.8|149
1591752600000|2020-06-10 01:30:00|9510.6|9508.2|9512.5|9510.1|9512.5|9510.7|9510.1|9507.7|201
1591752900000|2020-06-10 01:35:00|9512.8|9510.4|9513.4|9511.9|9513.9|9511.9|9512.5|9510.1|205
1591753200000|2020-06-10 01:40:00|9514.2|9511.8|9514.4|9512.9|9515.1|9513.1|9513.8|9511.8|185
1591753500000|2020-06-10 01:45:00|9514.3|9512.8|9514.4|9512.9|9515|9513.1|9513.7|9511.8|177
1591753800000|2020-06-10 01:50:00|9514.5|9513|9515.2|9513.7|9515.7|9513.7|9514.1|9512.2|164
1591754100000|2020-06-10 01:55:00|9515.7|9513.3|9515.2|9513.7|9516|9514.2|9515|9513.1|162
1591754400000|2020-06-10 02:00:00|9515.3|9513.8|9513.9|9511.5|9515.8|9514|9513.4|9511.5|210
1591754700000|2020-06-10 02:05:00|9513.4|9511.9|9514.7|9512.3|9514.9|9513.1|9513.2|9511.2|206
1591755000000|2020-06-10 02:10:00|9514.6|9512.2|9515|9512.6|9515.3|9513.4|9513.9|9511.8|216
1591755300000|2020-06-10 02:15:00|9514.9|9512.5|9514.9|9513.4|9515.9|9513.9|9514.4|9512.3|200
1591755600000|2020-06-10 02:20:00|9515.4|9513|9513.5|9511.1|9515.7|9513.8|9512|9509.9|206
1591755900000|2020-06-10 02:25:00|9513.4|9511|9514.7|9513.2|9515.2|9513.2|9512.7|9510.6|185
1591756200000|2020-06-10 02:30:00|9514.6|9513.1|9514.5|9513|9515.2|9513.2|9513.6|9511.6|219
1591756500000|2020-06-10 02:35:00|9514.6|9513.1|9514.9|9512.5|9515.4|9513.5|9514.2|9512.2|207
1591756800000|2020-06-10 02:40:00|9515|9512.6|9514.2|9511.8|9515|9513.1|9513.6|9511.6|146
1591757100000|2020-06-10 02:45:00|9514.1|9511.7|9513.2|9510.8|9514.1|9512.1|9512.8|9510.4|153
1591757400000|2020-06-10 02:50:00|9513.1|9510.7|9512.3|9509.9|9513.4|9511|9511.9|9509.6|142
1591757700000|2020-06-10 02:55:00|9512.2|9509.8|9513.3|9510.9|9513.7|9511.3|9511.7|9509.4|169
1591758000000|2020-06-10 03:00:00|9513.2|9510.8|9512.3|9509.9|9513.4|9511.2|9511.6|9509.7|150
1591758300000|2020-06-10 03:05:00|9512.4|9510|9512.3|9509.9|9513|9511.1|9511.8|9509.9|118
1591758600000|2020-06-10 03:10:00|9512.4|9510|9512.3|9509.9|9513|9511|9511.5|9509.6|124
1591758900000|2020-06-10 03:15:00|9512.2|9509.8|9511.9|9510.4|9512.6|9510.4|9511.7|9509.5|98
1591759200000|2020-06-10 03:20:00|9512.4|9510|9512.1|9509.7|9512.4|9510.2|9511.5|9509.5|64
1591759500000|2020-06-10 03:25:00|9512.2|9509.8|9512|9509.6|9512.4|9510.4|9511.7|9509.6|95
1591759800000|2020-06-10 03:30:00|9512.1|9509.7|9512.2|9509.8|9512.3|9510.3|9511.6|9509.5|116
1591760100000|2020-06-10 03:35:00|9512|9509.6|9510.4|9508|9512.5|9510.4|9509.3|9507.3|154
1591760400000|2020-06-10 03:40:00|9510.5|9508.1|9511.1|9508.7|9511.2|9509.2|9509.1|9507.2|172
1591760700000|2020-06-10 03:45:00|9511.2|9508.8|9511.2|9508.8|9511.2|9509.3|9510.3|9508.3|109
1591761000000|2020-06-10 03:50:00|9511.1|9508.7|9510.4|9508|9511.2|9509|9509.9|9507.9|131
1591761300000|2020-06-10 03:55:00|9510.5|9508.1|9510.7|9508.3|9510.9|9508.7|9509.9|9507.9|121
1591761600000|2020-06-10 04:00:00|9510.6|9508.2|9509.8|9507.4|9510.8|9508.7|9509.6|9507.2|133
1591761900000|2020-06-10 04:05:00|9509.9|9507.5|9510.1|9507.7|9510.2|9508.2|9509|9507|115
1591762200000|2020-06-10 04:10:00|9510.2|9507.8|9509.8|9507.4|9510.6|9508.7|9507.8|9506.3|205
1591762500000|2020-06-10 04:15:00|9509.6|9508.1|9510.8|9509.3|9511.4|9509.5|9509.6|9507.8|185
1591762800000|2020-06-10 04:20:00|9510.9|9509.4|9508|9505.6|9512.1|9510.1|9506.9|9504.5|177
1591763100000|2020-06-10 04:25:00|9507.9|9505.5|9508.1|9505.7|9510.5|9508.3|9507.7|9505.3|252
1591763400000|2020-06-10 04:30:00|9508.2|9505.8|9507.7|9505.3|9508.4|9506.3|9505.5|9503.4|263
1591763700000|2020-06-10 04:35:00|9507.6|9505.2|9507.6|9505.2|9507.8|9505.8|9506.4|9504.3|149
1591764000000|2020-06-10 04:40:00|9507.7|9505.3|9507.5|9506|9508.8|9506.9|9504.8|9502.4|246
1591764300000|2020-06-10 04:45:00|9507.4|9505.9|9506|9503.6|9508.1|9506.2|9505.4|9503.5|110
1591764600000|2020-06-10 04:50:00|9505.9|9503.5|9505.2|9502.8|9506|9503.9|9504.7|9502.7|121
1591764900000|2020-06-10 04:55:00|9504.7|9503.2|9504.8|9503.3|9505.5|9503.5|9504.6|9502.7|97
1591765200000|2020-06-10 05:00:00|9504.7|9503.2|9506|9503.6|9506.2|9504.4|9504.7|9502.8|211
1591765500000|2020-06-10 05:05:00|9506.1|9503.7|9502.5|9500.1|9506.2|9504.2|9502.1|9500|163
1591765800000|2020-06-10 05:10:00|9502.4|9500|9502.1|9500.6|9503.3|9501.3|9501.9|9500|110
1591766100000|2020-06-10 05:15:00|9502.5|9500.1|9502.5|9500.1|9502.6|9500.7|9501.8|9499.8|87
1591766400000|2020-06-10 05:20:00|9502.3|9499.9|9497.3|9494.9|9502.3|9500.3|9496.5|9494.3|261
1591766700000|2020-06-10 05:25:00|9497.2|9494.8|9496.7|9494.3|9498.2|9496.2|9495.3|9492.9|266
1591767000000|2020-06-10 05:30:00|9496.8|9494.4|9495.8|9493.4|9497.1|9494.7|9494.6|9492.2|254
1591767300000|2020-06-10 05:35:00|9495.9|9493.5|9494.4|9492|9495.9|9493.5|9493|9490.6|223
1591767600000|2020-06-10 05:40:00|9494.8|9492.4|9493|9490.6|9495.9|9493.7|9491.4|9489.5|280
1591767900000|2020-06-10 05:45:00|9492.9|9490.5|9492.1|9489.7|9493.6|9491.2|9490.4|9488.3|284
1591768200000|2020-06-10 05:50:00|9492.2|9489.8|9495.3|9492.9|9495.4|9493.4|9492|9489.6|242
1591768500000|2020-06-10 05:55:00|9495.2|9492.8|9495|9492.6|9495.6|9493.4|9494|9491.9|262
1591768800000|2020-06-10 06:00:00|9495.3|9492.9|9495.2|9492.8|9496.1|9493.7|9492|9490|363
1591769100000|2020-06-10 06:05:00|9495.1|9492.7|9494.6|9492.2|9498.1|9496.1|9494|9491.8|290
1591769400000|2020-06-10 06:10:00|9494.7|9492.3|9491.4|9489|9494.7|9492.5|9491.1|9489|269
1591769700000|2020-06-10 06:15:00|9491.5|9489.1|9492.4|9490|9492.7|9490.6|9489.3|9487|343
1591770000000|2020-06-10 06:20:00|9492.3|9489.9|9490.2|9487.8|9492.5|9490.3|9489.5|9487.4|302
1591770300000|2020-06-10 06:25:00|9490.3|9487.9|9489|9486.6|9491.9|9490|9488.4|9486.5|346
1591770600000|2020-06-10 06:30:00|9489.1|9486.7|9488.4|9486|9489.1|9487.1|9485.7|9483.7|284
1591770900000|2020-06-10 06:35:00|9488.3|9485.9|9486.1|9483.7|9489|9487|9485.5|9483.6|338
1591771200000|2020-06-10 06:40:00|9486.2|9483.8|9486.2|9483.8|9487|9485.3|9485|9482.8|331
1591771500000|2020-06-10 06:45:00|9486.3|9483.9|9487.2|9484.8|9487.3|9485.3|9483.2|9481.1|255
1591771800000|2020-06-10 06:50:00|9486.9|9485.4|9484.9|9483.4|9488.7|9486.6|9484.7|9482.8|352
1591772100000|2020-06-10 06:55:00|9485|9483.5|9490.6|9489.1|9491|9489.2|9484.1|9482.6|420
1591772400000|2020-06-10 07:00:00|9490.5|9489|9489|9486.6|9491.9|9489.7|9487.9|9486|578
1591772700000|2020-06-10 07:05:00|9488.8|9486.4|9485.5|9484|9488.8|9486.9|9483.5|9482|347
1591773000000|2020-06-10 07:10:00|9485.4|9483.9|9483.3|9481.8|9485.5|9484|9482.5|9480.9|420
1591773300000|2020-06-10 07:15:00|9483.5|9482|9481.2|9479.7|9483.6|9482.1|9478.8|9477.3|410
1591773600000|2020-06-10 07:20:00|9481.3|9479.8|9484.4|9482.9|9485.4|9483.4|9481.2|9479.7|369
1591773900000|2020-06-10 07:25:00|9484.3|9482.8|9484.2|9482.7|9486.5|9484.7|9483.5|9481.6|424
1591774200000|2020-06-10 07:30:00|9484.4|9482.9|9483.6|9482.1|9486.3|9484.4|9483.6|9481.7|406
1591774500000|2020-06-10 07:35:00|9484|9482.5|9490.2|9488.7|9491.5|9489.7|9483.9|9482.4|375
1591774800000|2020-06-10 07:40:00|9490.1|9488.6|9494|9492.5|9495.2|9493.5|9488.1|9486.2|471
1591775100000|2020-06-10 07:45:00|9493.9|9492.4|9490.3|9488.8|9494.4|9492.5|9489.9|9488.1|464
1591775400000|2020-06-10 07:50:00|9490.2|9488.7|9482.5|9481|9490.7|9489.1|9481.9|9480|378
1591775700000|2020-06-10 07:55:00|9482.1|9480.6|9479|9477.5|9483.6|9482.1|9476|9474.5|458
1591776000000|2020-06-10 08:00:00|9479.1|9477.6|9476.7|9475.2|9479.7|9477.8|9475.2|9473.6|365
1591776300000|2020-06-10 08:05:00|9477.1|9474.7|9476.6|9475.1|9477.8|9476|9474.1|9472.2|374
1591776600000|2020-06-10 08:10:00|9476.9|9474.5|9471.9|9470.4|9477.4|9475.7|9471.7|9470.2|438
1591776900000|2020-06-10 08:15:00|9471.8|9470.3|9469.8|9468.3|9472.3|9470.8|9469|9467.1|362
1591777200000|2020-06-10 08:20:00|9469.9|9468.4|9467.1|9464.7|9471.3|9469.4|9466.3|9464.7|358
1591777500000|2020-06-10 08:25:00|9466.7|9465.2|9464.3|9462.8|9467.2|9465.5|9464.2|9462.3|324
1591777800000|2020-06-10 08:30:00|9464.4|9462.9|9463.7|9462.2|9465.2|9463.3|9462.5|9461|310
1591778100000|2020-06-10 08:35:00|9464.1|9462.6|9462.9|9461.4|9464.6|9463.1|9460.7|9459.2|350
1591778400000|2020-06-10 08:40:00|9463.1|9461.6|9463.7|9462.2|9466.4|9464.9|9462.7|9461.2|369
1591778700000|2020-06-10 08:45:00|9463.8|9462.3|9463|9461.5|9464.9|9463.1|9462.7|9460.9|281
1591779000000|2020-06-10 08:50:00|9463.1|9461.6|9461.3|9459.8|9464.3|9462.3|9461.1|9459.2|266
1591779300000|2020-06-10 08:55:00|9461.2|9459.7|9460.1|9458.6|9462.2|9460.7|9458.9|9457|348
1591779600000|2020-06-10 09:00:00|9460.2|9458.7|9462.2|9460.7|9464|9462.5|9459.2|9457.4|375
1591779900000|2020-06-10 09:05:00|9462.3|9460.8|9459|9456.6|9462.8|9461.1|9458.4|9456.3|352
1591780200000|2020-06-10 09:10:00|9458.9|9456.5|9460.5|9458.1|9461.1|9459.2|9457.5|9455.5|322
1591780500000|2020-06-10 09:15:00|9460.6|9458.2|9458.1|9455.7|9461.1|9459.2|9457.4|9455|311
1591780800000|2020-06-10 09:20:00|9458.2|9455.8|9457.9|9456.4|9458.7|9456.8|9454.8|9453|310
1591781100000|2020-06-10 09:25:00|9457.8|9456.3|9464.1|9461.7|9464.8|9462.9|9457.4|9455.5|408
1591781400000|2020-06-10 09:30:00|9463.6|9462.1|9466.6|9465.1|9468.2|9465.9|9462.4|9460.6|440
1591781700000|2020-06-10 09:35:00|9466.9|9465.4|9467.6|9466.1|9470.9|9468.7|9466.9|9465.4|304
1591782000000|2020-06-10 09:40:00|9468.1|9465.7|9467|9464.6|9468.2|9466.6|9466|9464.2|221
1591782300000|2020-06-10 09:45:00|9467.2|9464.8|9468|9465.6|9469.8|9467.9|9465.9|9463.8|237
1591782600000|2020-06-10 09:50:00|9468.1|9465.7|9467.1|9465.6|9469.8|9467.8|9466.9|9464.9|273
1591782900000|2020-06-10 09:55:00|9467.2|9465.7|9467.9|9465.5|9469.9|9468|9467|9464.8|254
1591783200000|2020-06-10 10:00:00|9467.8|9465.4|9466.2|9464.7|9468.1|9466.1|9465.4|9463.5|263
1591783500000|2020-06-10 10:05:00|9466.1|9464.6|9468.8|9466.4|9469.5|9467.6|9466|9464.5|279
1591783800000|2020-06-10 10:10:00|9468.7|9466.3|9470.8|9468.4|9471|9469|9467.2|9465.2|339
1591784100000|2020-06-10 10:15:00|9470.7|9468.3|9467.9|9466.4|9470.7|9468.6|9467.5|9465.4|349
1591784400000|2020-06-10 10:20:00|9468|9466.5|9470.9|9469.4|9471.8|9470|9467|9465.2|264
1591784700000|2020-06-10 10:25:00|9470.7|9469.2|9470.7|9469.2|9471.8|9470.1|9468.9|9467.2|254
1591785000000|2020-06-10 10:30:00|9470.6|9469.1|9469.2|9467.7|9471.7|9469.7|9468|9466.5|257
1591785300000|2020-06-10 10:35:00|9469.3|9467.8|9463.7|9462.2|9469.6|9468.1|9463.6|9461.9|343
1591785600000|2020-06-10 10:40:00|9463.8|9462.3|9462.3|9459.9|9464.4|9462.4|9461.8|9459.9|315
1591785900000|2020-06-10 10:45:00|9462.4|9460|9462.7|9461.2|9464.4|9462.9|9460|9458.2|329
1591786200000|2020-06-10 10:50:00|9463|9461.5|9460|9458.5|9463.6|9462|9459.1|9457.2|343
1591786500000|2020-06-10 10:55:00|9459.7|9458.2|9461.3|9459.8|9462.5|9461|9459.3|9457.8|271
1591786800000|2020-06-10 11:00:00|9461.5|9460|9461.7|9460.2|9462.6|9460.8|9459.8|9458.1|307
1591787100000|2020-06-10 11:05:00|9461.8|9460.3|9459.8|9458.3|9461.8|9460.3|9458.1|9456.6|327
1591787400000|2020-06-10 11:10:00|9459.7|9458.2|9458.4|9456.9|9460.7|9459.1|9458.3|9456.8|238
1591787700000|2020-06-10 11:15:00|9458.3|9456.8|9455.3|9452.9|9459.2|9457.6|9454.7|9452.8|314
1591788000000|2020-06-10 11:20:00|9454.9|9453.4|9454.9|9453.4|9455.5|9453.9|9451.9|9450|576
1591788300000|2020-06-10 11:25:00|9455|9453.5|9455.9|9454.4|9457.2|9455.7|9453.7|9451.8|381
1591788600000|2020-06-10 11:30:00|9456|9454.5|9460.5|9459|9461|9459.5|9455.6|9453.8|353
1591788900000|2020-06-10 11:35:00|9460.4|9458.9|9457.5|9456|9461.2|9459.7|9457.4|9455.9|289
1591789200000|2020-06-10 11:40:00|9457.6|9456.1|9458.1|9456.6|9459|9457.2|9457.3|9455.5|341
1591789500000|2020-06-10 11:45:00|9458.2|9456.7|9458.7|9457.2|9459.3|9457.6|9456.2|9454.5|335
1591789800000|2020-06-10 11:50:00|9458.6|9457.1|9455.7|9454.2|9459.5|9457.5|9455.7|9453.8|416
1591790100000|2020-06-10 11:55:00|9455.8|9454.3|9457|9455.5|9458.5|9457|9454.7|9453.2|381
1591790400000|2020-06-10 12:00:00|9456.9|9455.4|9453.6|9452.1|9457.4|9455.7|9452.6|9451.1|345
1591790700000|2020-06-10 12:05:00|9453.7|9452.2|9455.8|9454.3|9457.2|9455.7|9453.5|9452|374
1591791000000|2020-06-10 12:10:00|9455.9|9454.4|9461.3|9459.8|9462.2|9460.7|9455.5|9454|387
1591791300000|2020-06-10 12:15:00|9461.4|9459.9|9464.2|9462.7|9464.4|9462.7|9461.1|9459.6|310
1591791600000|2020-06-10 12:20:00|9464.1|9462.6|9463.9|9462.4|9465.5|9463.8|9463.8|9461.9|270
1591791900000|2020-06-10 12:25:00|9463.8|9462.3|9464.4|9462|9466.1|9464.1|9463.6|9461.3|369
1591792200000|2020-06-10 12:30:00|9465.1|9462.6|9464|9461.6|9465.7|9463.3|9462.1|9459.7|647
1591792500000|2020-06-10 12:35:00|9463.9|9461.5|9461|9459.5|9465.1|9463.6|9460.2|9458.7|374
1591792800000|2020-06-10 12:40:00|9461.1|9459.6|9462.9|9460.5|9465.3|9463.4|9460.1|9458.5|442
1591793100000|2020-06-10 12:45:00|9462.6|9460.2|9456.6|9455.1|9462.7|9460.9|9456.4|9454.7|409
1591793400000|2020-06-10 12:50:00|9456.7|9455.2|9456.7|9454.3|9460.2|9458.7|9455.8|9454|351
1591793700000|2020-06-10 12:55:00|9456.6|9454.2|9453.1|9451.6|9458.5|9457|9453|9451.5|352
1591794000000|2020-06-10 13:00:00|9453|9451.5|9452.8|9451.3|9453.5|9451.7|9450.5|9449|390
1591794300000|2020-06-10 13:05:00|9452.7|9451.2|9453.3|9451.8|9453.8|9451.9|9451|9449.5|398
1591794600000|2020-06-10 13:10:00|9453.4|9451.9|9454.9|9453.4|9455.4|9453.9|9453.4|9451.9|371
1591794900000|2020-06-10 13:15:00|9455|9453.5|9454.6|9453.1|9456.2|9454.7|9453.8|9452|320
1591795200000|2020-06-10 13:20:00|9454.7|9453.2|9457.5|9456|9459.7|9458.1|9453.1|9451.6|335
1591795500000|2020-06-10 13:25:00|9457.4|9455.9|9455.8|9454.3|9458.5|9457|9455.2|9453.7|358
1591795800000|2020-06-10 13:30:00|9455.6|9454.1|9456.2|9454.7|9459.5|9458|9455|9453.5|458
1591796100000|2020-06-10 13:35:00|9456.1|9454.6|9454.3|9452.8|9456.5|9455|9452.5|9450.9|456
1591796400000|2020-06-10 13:40:00|9454.4|9452.9|9455.7|9454.2|9457.1|9455.6|9452.4|9450.9|531
1591796700000|2020-06-10 13:45:00|9456.2|9453.8|9456.1|9454.6|9459.4|9457.9|9454.3|9452.8|491
1591797000000|2020-06-10 13:50:00|9456|9454.5|9456.4|9454.9|9460.1|9458.2|9455.6|9453.9|449
1591797300000|2020-06-10 13:55:00|9456.7|9455.2|9455.4|9453.9|9457|9455.2|9454|9452.5|459
1591797600000|2020-06-10 14:00:00|9455.2|9453.7|9456.8|9455.3|9457.5|9456|9455|9453.1|501
1591797900000|2020-06-10 14:05:00|9456.9|9455.4|9453.7|9452.2|9457.4|9455.9|9450.9|9449.4|358
1591798200000|2020-06-10 14:10:00|9453.8|9452.3|9449.4|9447.9|9454|9452.5|9448.8|9447.3|447
1591798500000|2020-06-10 14:15:00|9449.5|9448|9448|9446.5|9449.8|9448.3|9442.6|9441|490
1591798800000|2020-06-10 14:20:00|9448.1|9446.6|9444.8|9443.3|9452.7|9450.9|9443.8|9442.3|452
1591799100000|2020-06-10 14:25:00|9444.6|9443.1|9446.6|9444.2|9447.5|9445.7|9442.9|9441.2|444
1591799400000|2020-06-10 14:30:00|9446.5|9444.1|9452.4|9450.9|9453.7|9452.2|9445.3|9443.8|491
1591799700000|2020-06-10 14:35:00|9452.5|9451|9456|9454.5|9456.3|9454.8|9451.5|9449.7|361
1591800000000|2020-06-10 14:40:00|9455.8|9454.3|9452.1|9450.6|9456.1|9454.5|9450.4|9448.4|460
1591800300000|2020-06-10 14:45:00|9452|9450.5|9454.1|9452.6|9454.5|9452.9|9448.9|9446.5|492
1591800600000|2020-06-10 14:50:00|9453.9|9452.4|9456.2|9453.8|9457.2|9455.6|9451.2|9449.7|634
1591800900000|2020-06-10 14:55:00|9455.8|9454.3|9456.2|9454.7|9458.5|9457|9453.8|9452.3|621
1591801200000|2020-06-10 15:00:00|9455.9|9454.4|9458.6|9457.1|9459.4|9457.9|9453.4|9451.9|499
1591801500000|2020-06-10 15:05:00|9458.7|9457.2|9463.7|9462.2|9465.1|9463.6|9457.9|9455.9|445
1591801800000|2020-06-10 15:10:00|9463.8|9462.3|9462.7|9461.2|9465.2|9463.7|9461.8|9460.3|392
1591802100000|2020-06-10 15:15:00|9462.5|9461|9463.9|9462.4|9464.7|9463.2|9462.3|9460.8|331
1591802400000|2020-06-10 15:20:00|9464|9462.5|9462.7|9461.2|9465.1|9463.1|9461.9|9460.4|366
1591802700000|2020-06-10 15:25:00|9462.8|9461.3|9459.2|9457.7|9462.8|9461.3|9457.8|9456.3|447
1591803000000|2020-06-10 15:30:00|9459|9457.5|9460|9458.5|9460.6|9458.9|9458.5|9456.7|480
1591803300000|2020-06-10 15:35:00|9459.9|9458.4|9457.6|9456.1|9460.1|9458.5|9456.7|9454.8|427
1591803600000|2020-06-10 15:40:00|9457.5|9456|9454.3|9452.8|9457.7|9456.2|9454|9452.2|391
1591803900000|2020-06-10 15:45:00|9454.2|9452.7|9454.3|9452.8|9455.9|9454.4|9453.7|9451.9|326
1591804200000|2020-06-10 15:50:00|9454.4|9452.9|9450.4|9448.9|9455|9453.5|9448.6|9447|287
1591804500000|2020-06-10 15:55:00|9450.3|9448.8|9451.8|9450.3|9452.2|9450.7|9449.2|9447.5|303
1591804800000|2020-06-10 16:00:00|9451.7|9450.2|9453.3|9451.8|9454.4|9452.9|9451.2|9449.7|267
1591805100000|2020-06-10 16:05:00|9453.4|9451.9|9454.6|9453.1|9458.1|9456.3|9453.4|9451.9|364
1591805400000|2020-06-10 16:10:00|9455.1|9452.7|9452.2|9450.7|9455.1|9453|9451.1|9449.3|375
1591805700000|2020-06-10 16:15:00|9452.1|9450.6|9454.1|9452.6|9454.3|9452.8|9450.5|9449|317
1591806000000|2020-06-10 16:20:00|9454.2|9452.7|9454.6|9453.1|9457.4|9455.3|9453.3|9451.6|366
1591806300000|2020-06-10 16:25:00|9454.7|9453.2|9455|9453.5|9455.5|9453.8|9452.3|9450.6|322
1591806600000|2020-06-10 16:30:00|9454.9|9453.4|9455.5|9453.1|9455.7|9453.8|9454.2|9452.1|263
1591806900000|2020-06-10 16:35:00|9455.1|9453.6|9458.4|9456.9|9458.9|9457.4|9455|9453.1|268
1591807200000|2020-06-10 16:40:00|9458.3|9456.8|9457.6|9456.1|9458.7|9457.1|9456.8|9454.8|238
1591807500000|2020-06-10 16:45:00|9457.8|9456.3|9455.8|9454.3|9459|9457.3|9455.3|9453.8|267
1591807800000|2020-06-10 16:50:00|9455.9|9454.4|9457.6|9456.1|9457.7|9456.2|9455.5|9454|212
1591808100000|2020-06-10 16:55:00|9457.7|9456.2|9457|9455.5|9458.5|9457|9456.1|9454.4|296
1591808400000|2020-06-10 17:00:00|9456.8|9455.3|9454.9|9453.4|9458|9456.2|9453.7|9452.2|343
1591808700000|2020-06-10 17:05:00|9454.8|9453.3|9454.8|9453.3|9456.2|9454.7|9454.5|9453|183
1591809000000|2020-06-10 17:10:00|9454.9|9453.4|9454|9452.5|9455.8|9454.3|9453.5|9452|205
1591809300000|2020-06-10 17:15:00|9453.9|9452.4|9456.6|9455.1|9457.5|9456|9453.9|9452.4|263
1591809600000|2020-06-10 17:20:00|9456.7|9455.2|9454.9|9453.4|9457.1|9455.6|9454.8|9452.9|215
1591809900000|2020-06-10 17:25:00|9455|9453.5|9456.5|9455|9456.6|9455|9454|9452.5|184
1591810200000|2020-06-10 17:30:00|9456.1|9454.6|9451.9|9450.4|9456.1|9454.6|9451.9|9450.4|229
1591810500000|2020-06-10 17:35:00|9452|9450.5|9449.9|9448.4|9452.7|9450.9|9448.7|9447.2|250
1591810800000|2020-06-10 17:40:00|9449.8|9448.3|9451.1|9448.7|9451.8|9450.3|9449.6|9448.1|335
1591811100000|2020-06-10 17:45:00|9450.8|9449.3|9449.5|9448|9451.2|9449.5|9447.8|9446.3|293
1591811400000|2020-06-10 17:50:00|9449.6|9448.1|9450.8|9449.3|9451.3|9449.6|9448.8|9447.3|255
1591811700000|2020-06-10 17:55:00|9450.9|9449.4|9452|9447|9454.6|9449.9|9449.8|9446.2|366
1591812000000|2020-06-10 18:00:00|9451.8|9446.8|9449.5|9447.1|9475.7|9473|9445.5|9441.8|1115
1591812300000|2020-06-10 18:05:00|9448.8|9446.4|9443.2|9440.8|9450.1|9447.7|9442.4|9440|890
1591812600000|2020-06-10 18:10:00|9443.3|9440.9|9432.1|9429.7|9444.4|9442.2|9432.1|9429.7|902
1591812900000|2020-06-10 18:15:00|9432.2|9429.8|9427.7|9425.3|9434.7|9432.3|9426.3|9424.2|883
1591813200000|2020-06-10 18:20:00|9427.6|9425.2|9434.3|9431.9|9435.4|9433|9426.6|9424.2|775
1591813500000|2020-06-10 18:25:00|9434.2|9431.8|9430.9|9428.5|9434.3|9431.9|9429.9|9427.5|690
1591813800000|2020-06-10 18:30:00|9431|9428.6|9431.5|9429.1|9432.8|9430.4|9427|9424.6|792
1591814100000|2020-06-10 18:35:00|9431.6|9429.2|9435.4|9433|9438.3|9435.9|9428.2|9425.8|747
1591814400000|2020-06-10 18:40:00|9435.7|9433.3|9428.8|9426.4|9443.4|9441|9428|9425.6|897
1591814700000|2020-06-10 18:45:00|9428.7|9426.3|9430.8|9428.4|9433.9|9431.5|9428.3|9425.9|769
1591815000000|2020-06-10 18:50:00|9430.7|9428.3|9436.3|9433.9|9437.3|9434.9|9428.9|9426.5|838
1591815300000|2020-06-10 18:55:00|9436.4|9434|9439.3|9436.9|9443|9440.6|9436.2|9434|844
1591815600000|2020-06-10 19:00:00|9439.2|9436.8|9447.8|9445.4|9451.2|9448.8|9436.5|9434.1|818
1591815900000|2020-06-10 19:05:00|9447.9|9445.5|9439.4|9437|9448.1|9445.7|9439.1|9436.7|821
1591816200000|2020-06-10 19:10:00|9439.3|9436.9|9444.1|9441.7|9445.4|9443.3|9439.2|9436.8|659
1591816500000|2020-06-10 19:15:00|9444.3|9441.9|9443.1|9440.7|9446.3|9444.2|9441.7|9439.6|639
1591816800000|2020-06-10 19:20:00|9443.4|9441|9438.3|9435.9|9444|9442|9437.1|9435.4|585
1591817100000|2020-06-10 19:25:00|9437.7|9435.3|9427.7|9425.3|9437.7|9435.3|9426.5|9424.2|785
1591817400000|2020-06-10 19:30:00|9427.8|9425.4|9428.5|9427|9430|9428|9425.7|9423.8|618
1591817700000|2020-06-10 19:35:00|9428.3|9426.8|9428.4|9426|9430.5|9428.5|9426.5|9424.1|561
1591818000000|2020-06-10 19:40:00|9428.5|9426.1|9427|9424.6|9429.4|9427.4|9426.1|9424.2|421
1591818300000|2020-06-10 19:45:00|9427.1|9424.7|9430.5|9428.1|9434|9431.6|9426.8|9424.4|558
1591818600000|2020-06-10 19:50:00|9430.6|9428.2|9428.3|9425.9|9431.4|9429.4|9426.2|9423.9|573
1591818900000|2020-06-10 19:55:00|9428.2|9425.8|9433.9|9431.5|9433.9|9431.6|9428.2|9425.8|439
1591819200000|2020-06-10 20:00:00|9433.8|9431.4|9435.8|9433.4|9436.5|9434.5|9432.6|9430.4|358
1591819500000|2020-06-10 20:05:00|9435.9|9433.5|9432.7|9430.3|9435.9|9433.5|9432.7|9430.3|235
1591819800000|2020-06-10 20:10:00|9432.8|9430.4|9434.1|9431.7|9434.1|9431.8|9432.6|9430.2|229
1591820100000|2020-06-10 20:15:00|9434.2|9431.8|9436.8|9434.4|9437.3|9434.9|9434.2|9431.8|236
1591820400000|2020-06-10 20:20:00|9436.7|9434.3|9440.5|9438.1|9441.5|9439.4|9436.1|9433.8|325
1591820700000|2020-06-10 20:25:00|9440.6|9438.2|9438.2|9435.8|9440.6|9438.6|9437.1|9434.7|265
1591821000000|2020-06-10 20:30:00|9438.3|9435.9|9439.4|9437|9440.5|9438.1|9438.3|9435.9|154
1591821300000|2020-06-10 20:35:00|9439.1|9436.7|9437.4|9435.9|9439.5|9437.4|9437.3|9435.2|192
1591821600000|2020-06-10 20:40:00|9437.3|9435.8|9437.7|9435.3|9438.2|9435.9|9436.8|9434.4|126
1591821900000|2020-06-10 20:45:00|9437.6|9435.2|9437.4|9435|9438.5|9436.1|9436.9|9434.5|121
1591822200000|2020-06-10 20:50:00|9437.5|9435.1|9438|9435.6|9438.3|9435.9|9436.9|9434.5|192
1591822500000|2020-06-10 20:55:00|9438.4|9436|9439.7|9437.3|9440.1|9437.7|9437.3|9434.9|260
1591822800000|2020-06-10 21:00:00|9441.7|9437.6|9439.8|9437.4|9444.4|9439.4|9439.8|9436.9|61
1591823100000|2020-06-10 21:05:00|9447.1|9442.1|9445|9440|9448.7|9443.7|9444.5|9439.5|123
1591823400000|2020-06-10 21:10:00|9445.2|9440.2|9444.9|9439.9|9446.5|9441.7|9444.5|9439.6|193
1591823700000|2020-06-10 21:15:00|9445.1|9440.1|9443.9|9438.9|9445.2|9442.3|9441.8|9437.8|236
1591824000000|2020-06-10 21:20:00|9444|9439|9444.4|9439.4|9447.5|9442.5|9439.6|9434.6|275
1591824300000|2020-06-10 21:25:00|9444.5|9439.5|9444.1|9441.2|9444.9|9441.7|9443.7|9439.5|182
1591824600000|2020-06-10 21:30:00|9444|9441.3|9439.7|9434.7|9444|9441.3|9438.9|9433.9|163
1591824900000|2020-06-10 21:35:00|9440.1|9435.1|9439.9|9434.9|9440.7|9435.7|9437.8|9432.8|120
1591825200000|2020-06-10 21:40:00|9439.5|9434.5|9439.8|9434.8|9440.3|9435.3|9437.5|9432.5|127
1591825500000|2020-06-10 21:45:00|9439.2|9434.2|9443.5|9438.5|9443.5|9438.5|9438.5|9433.5|292
1591825800000|2020-06-10 21:50:00|9443.4|9438.4|9440.2|9435.2|9443.4|9438.4|9439.3|9434.3|322
1591826100000|2020-06-10 21:55:00|9440.1|9435.1|9441.7|9436.7|9443.3|9438.3|9439.7|9434.7|394
1591826400000|2020-06-10 22:00:00|9442.4|9437.4|9438.5|9435.6|9442.4|9437.4|9437.7|9433.8|404
1591826700000|2020-06-10 22:05:00|9438.4|9435.3|9437.9|9435.5|9438.9|9436.1|9437.8|9435|206
1591827000000|2020-06-10 22:10:00|9438|9435.6|9438.1|9435.7|9438.9|9436.3|9437.7|9435.3|163
1591827300000|2020-06-10 22:15:00|9438.2|9435.8|9436.9|9434.5|9438.3|9435.9|9436.2|9433.8|128
1591827600000|2020-06-10 22:20:00|9437|9434.6|9437.6|9435.2|9438.1|9435.7|9436.8|9434.4|122
1591827900000|2020-06-10 22:25:00|9437.4|9435|9437.1|9434.7|9437.4|9435|9435.6|9433.2|184
1591828200000|2020-06-10 22:30:00|9437|9434.6|9434.5|9432.1|9437.2|9434.8|9434.1|9431.7|178
1591828500000|2020-06-10 22:35:00|9434.4|9432|9434|9431.6|9435|9432.6|9433.3|9430.9|126
1591828800000|2020-06-10 22:40:00|9433.8|9431.4|9433.5|9431.1|9434.6|9432.2|9432.7|9430.3|140
1591829100000|2020-06-10 22:45:00|9433.6|9431.2|9432.2|9429.8|9434.5|9432.1|9432.1|9429.7|155
1591829400000|2020-06-10 22:50:00|9432.3|9429.9|9431.3|9428.9|9432.9|9430.5|9431.2|9428.8|139
1591829700000|2020-06-10 22:55:00|9431.4|9429|9430.5|9428.1|9431.4|9429|9430.3|9427.9|81
1591830000000|2020-06-10 23:00:00|9430.6|9428.2|9428.1|9425.7|9431|9428.6|9426.8|9424.4|233
1591830300000|2020-06-10 23:05:00|9428.6|9426.2|9427.8|9425.4|9429|9426.6|9427.5|9425.1|196
1591830600000|2020-06-10 23:10:00|9427.9|9425.5|9427.7|9425.3|9429.1|9426.7|9427.4|9425|269
1591830900000|2020-06-10 23:15:00|9427.8|9425.4|9427.2|9424.8|9428|9425.6|9426.9|9424.5|166
1591831200000|2020-06-10 23:20:00|9427.3|9424.9|9431.6|9429.2|9432.2|9429.8|9426.9|9424.5|275
1591831500000|2020-06-10 23:25:00|9431.5|9429.1|9430.5|9428.1|9431.7|9429.3|9429.8|9427.4|247
1591831800000|2020-06-10 23:30:00|9430.4|9428|9432.9|9430.5|9433.5|9431.1|9429.6|9427.2|321
1591832100000|2020-06-10 23:35:00|9433|9430.6|9433.3|9430.9|9433.6|9431.2|9432.2|9429.8|169
1591832400000|2020-06-10 23:40:00|9433.2|9430.8|9433.4|9431|9433.8|9431.4|9432.1|9429.7|255
1591832700000|2020-06-10 23:45:00|9433.3|9430.9|9436.1|9433.7|9436.1|9433.7|9433.1|9430.7|247
1591833000000|2020-06-10 23:50:00|9436|9433.6|9436.6|9434.2|9440.6|9438.2|9435.9|9433.5|266
1591833300000|2020-06-10 23:55:00|9436.4|9434|9438.5|9436.1|9439.7|9437.3|9436.2|9433.8|334
1591833600000|2020-06-11 00:00:00|9438.4|9436|9437.3|9434.9|9440|9437.6|9436.7|9434.3|359
1591833900000|2020-06-11 00:05:00|9437.2|9434.8|9435.9|9433.5|9438|9435.7|9435.3|9432.9|343
1591834200000|2020-06-11 00:10:00|9436|9433.6|9437.8|9435.4|9438|9435.7|9435.8|9433.4|259
1591834500000|2020-06-11 00:15:00|9437.9|9435.5|9437.6|9435.2|9438.3|9435.9|9436.5|9434.5|297
1591834800000|2020-06-11 00:20:00|9437.7|9435.3|9436.9|9434.5|9437.8|9435.4|9435.7|9433.3|295
1591835100000|2020-06-11 00:25:00|9436.8|9434.4|9436.9|9434.5|9438|9435.6|9436.8|9434.4|211
1591835400000|2020-06-11 00:30:00|9436.8|9434.4|9437|9434.6|9437.8|9435.4|9436.5|9434.4|186
1591835700000|2020-06-11 00:35:00|9436.8|9434.4|9439.7|9437.3|9439.7|9437.3|9436.8|9434.4|202
1591836000000|2020-06-11 00:40:00|9439.6|9437.2|9438.5|9436.1|9439.6|9437.2|9437.5|9435.1|252
1591836300000|2020-06-11 00:45:00|9438.6|9436.2|9440|9437.6|9440.4|9438|9438.2|9435.8|282
1591836600000|2020-06-11 00:50:00|9439.9|9437.5|9436.4|9434|9441.2|9438.8|9435.6|9433.2|332
1591836900000|2020-06-11 00:55:00|9436.5|9434.1|9435.1|9432.7|9436.8|9434.4|9434.3|9432.4|378
1591837200000|2020-06-11 01:00:00|9435.4|9433|9435.8|9433.4|9436.8|9434.5|9434.2|9432.1|435
1591837500000|2020-06-11 01:05:00|9435.9|9433.5|9433.9|9431.5|9436|9433.6|9432.8|9430.6|372
1591837800000|2020-06-11 01:10:00|9434|9431.6|9434.6|9433.1|9435.1|9433.3|9433.5|9431.5|237
1591838100000|2020-06-11 01:15:00|9434.5|9433|9436.3|9433.9|9436.8|9434.4|9434.4|9432.5|309
1591838400000|2020-06-11 01:20:00|9436.1|9433.7|9437.8|9435.4|9438.1|9435.7|9435.9|9433.6|258
1591838700000|2020-06-11 01:25:00|9437.9|9435.5|9438.5|9436.1|9438.8|9436.4|9436.6|9434.3|253
1591839000000|2020-06-11 01:30:00|9438.4|9436|9436.9|9434.5|9438.6|9436.6|9436|9434|247
1591839300000|2020-06-11 01:35:00|9436.8|9434.4|9435.1|9432.7|9436.9|9434.6|9434.4|9432.3|253
1591839600000|2020-06-11 01:40:00|9435|9432.6|9433.2|9430.8|9435.7|9433.6|9433.2|9430.8|202
1591839900000|2020-06-11 01:45:00|9433.3|9430.9|9433.1|9430.7|9434.2|9431.8|9432.1|9429.7|306
1591840200000|2020-06-11 01:50:00|9433.2|9430.8|9434.3|9431.9|9434.3|9432.1|9433|9430.6|266
1591840500000|2020-06-11 01:55:00|9434.2|9431.8|9432.5|9430.1|9434.3|9432.2|9432.3|9429.9|285
1591840800000|2020-06-11 02:00:00|9432.6|9430.2|9431.5|9430|9433|9430.8|9431.4|9429.3|248
1591841100000|2020-06-11 02:05:00|9432.1|9429.7|9433|9430.6|9433.1|9431|9431.2|9429|248
1591841400000|2020-06-11 02:10:00|9432.9|9430.5|9432.6|9430.2|9433.4|9431.2|9432.4|9430.1|171
1591841700000|2020-06-11 02:15:00|9432.7|9430.3|9434.7|9433.2|9435.2|9433.3|9431.7|9429.8|162
1591842000000|2020-06-11 02:20:00|9434.6|9433.1|9434.1|9431.7|9435.3|9433.3|9433.5|9431.5|180
1591842300000|2020-06-11 02:25:00|9434|9431.6|9434|9431.6|9434.4|9432.4|9433.4|9431.4|133
1591842600000|2020-06-11 02:30:00|9433.7|9431.3|9434.1|9431.7|9434.4|9432.4|9433.2|9431.2|196
1591842900000|2020-06-11 02:35:00|9434.2|9431.8|9433.5|9431.1|9434.5|9432.4|9433|9431|180
1591843200000|2020-06-11 02:40:00|9433.6|9431.2|9432.4|9430|9433.7|9431.3|9430.9|9428.5|215
1591843500000|2020-06-11 02:45:00|9432|9430.5|9432.4|9430|9432.4|9430.6|9431.4|9429.2|178
1591843800000|2020-06-11 02:50:00|9432.3|9429.9|9433.2|9430.8|9433.7|9431.7|9431.8|9429.9|208
1591844100000|2020-06-11 02:55:00|9432.7|9431.2|9434.5|9433|9435.2|9433.2|9432.5|9430.6|211
1591844400000|2020-06-11 03:00:00|9434.4|9432.9|9433.3|9430.9|9435.5|9433.4|9432.6|9430.5|261
1591844700000|2020-06-11 03:05:00|9433.4|9431|9432.2|9429.8|9433.4|9431.3|9431.8|9429.6|222
1591845000000|2020-06-11 03:10:00|9432.3|9429.9|9432.1|9429.7|9432.6|9430.3|9431.8|9429.6|147
1591845300000|2020-06-11 03:15:00|9432.2|9429.8|9432.4|9430|9432.5|9430.5|9431.2|9428.8|164
1591845600000|2020-06-11 03:20:00|9432.2|9429.8|9433.2|9430.8|9433.5|9431.3|9432.1|9429.7|123
1591845900000|2020-06-11 03:25:00|9433.3|9430.9|9437.2|9434.8|9437.8|9435.7|9432.6|9430.6|353
1591846200000|2020-06-11 03:30:00|9436.8|9435.3|9436.9|9434.5|9437.5|9435.3|9435|9432.6|322
1591846500000|2020-06-11 03:35:00|9436.8|9434.4|9436.5|9434.1|9437|9434.6|9436|9433.6|256
1591846800000|2020-06-11 03:40:00|9436.4|9434|9437.5|9435.1|9438.4|9436|9435.5|9433.5|341
1591847100000|2020-06-11 03:45:00|9437.6|9435.2|9439.5|9437.1|9441.9|9439.5|9437.5|9435.1|457
1591847400000|2020-06-11 03:50:00|9439.6|9437.2|9443.3|9440.9|9443.5|9441.1|9439.4|9437|352
1591847700000|2020-06-11 03:55:00|9443.2|9440.8|9447.1|9444.7|9447.9|9445.5|9442.9|9440.5|388
1591848000000|2020-06-11 04:00:00|9447.2|9444.8|9445.9|9443.5|9448.4|9446|9445.9|9443.5|353
1591848300000|2020-06-11 04:05:00|9445.8|9443.4|9446.8|9444.4|9447.7|9445.3|9445|9442.6|334
1591848600000|2020-06-11 04:10:00|9446.9|9444.5|9446.8|9444.4|9447.7|9445.3|9444.4|9442.5|408
1591848900000|2020-06-11 04:15:00|9446.9|9444.5|9447.9|9445.5|9450.9|9448.5|9446.5|9444.1|419
1591849200000|2020-06-11 04:20:00|9448|9445.6|9448.8|9447.3|9449.4|9447.4|9445.4|9443.4|360
1591849500000|2020-06-11 04:25:00|9448.9|9447.4|9449.2|9446.8|9450.2|9448.4|9447.7|9445.7|327
1591849800000|2020-06-11 04:30:00|9449.1|9446.7|9449.9|9447.5|9450.3|9448.5|9447.9|9445.7|287
1591850100000|2020-06-11 04:35:00|9449.7|9447.3|9447.7|9445.3|9450.1|9448.1|9446.8|9444.9|315
1591850400000|2020-06-11 04:40:00|9447.6|9445.2|9446.6|9444.2|9447.6|9445.4|9445.4|9443|308
1591850700000|2020-06-11 04:45:00|9446.7|9444.3|9447.5|9446|9448.1|9446|9445.6|9443.4|308
1591851000000|2020-06-11 04:50:00|9447.8|9445.4|9448.1|9445.7|9448.8|9446.8|9447.2|9445.2|251
1591851300000|2020-06-11 04:55:00|9448.2|9445.8|9446.5|9444.1|9448.7|9446.8|9445.6|9443.4|302
1591851600000|2020-06-11 05:00:00|9446.4|9444|9449.9|9448.4|9450.1|9448.4|9446|9444|277
1591851900000|2020-06-11 05:05:00|9449.8|9448.3|9452.3|9449.9|9453.6|9451.2|9449.5|9447.4|416
1591852200000|2020-06-11 05:10:00|9452.1|9449.7|9456.7|9454.3|9456.9|9454.5|9451.1|9448.7|383
1591852500000|2020-06-11 05:15:00|9456.6|9454.2|9460.8|9458.4|9460.8|9458.8|9456.5|9454.1|408
1591852800000|2020-06-11 05:20:00|9460.3|9458.8|9459.6|9457.2|9461.4|9459.4|9459|9456.8|405
1591853100000|2020-06-11 05:25:00|9459.7|9457.3|9457.9|9455.5|9461.1|9458.8|9457.1|9455|406
1591853400000|2020-06-11 05:30:00|9458|9455.6|9460.1|9458.6|9461.5|9459.8|9457.6|9455.2|360
1591853700000|2020-06-11 05:35:00|9460.6|9458.2|9457.6|9455.2|9460.9|9459|9456.8|9454.8|366
1591854000000|2020-06-11 05:40:00|9457.7|9455.3|9458.4|9456|9458.9|9456.7|9456.4|9454|311
1591854300000|2020-06-11 05:45:00|9458.3|9455.9|9454.5|9452.1|9459.4|9457.3|9453.9|9452|373
1591854600000|2020-06-11 05:50:00|9454.6|9452.2|9455.6|9453.2|9456.8|9455|9453.7|9451.8|383
1591854900000|2020-06-11 05:55:00|9455.5|9453.1|9454.2|9451.8|9456|9454.1|9452.6|9450.6|356
1591855200000|2020-06-11 06:00:00|9454|9451.6|9451.1|9448.7|9455|9453|9449|9447.1|469
1591855500000|2020-06-11 06:05:00|9451|9448.6|9449.3|9446.9|9451.2|9448.8|9448.3|9446|314
1591855800000|2020-06-11 06:10:00|9449.2|9446.8|9446.2|9443.8|9450.3|9447.9|9444.9|9442.5|397
1591856100000|2020-06-11 06:15:00|9446.3|9443.9|9446.7|9444.3|9447.1|9445.2|9444.5|9442.6|422
1591856400000|2020-06-11 06:20:00|9446.8|9444.4|9444.1|9441.7|9447.5|9445.1|9442.6|9440.2|474
1591856700000|2020-06-11 06:25:00|9444|9441.6|9440.5|9439|9444.9|9443|9440.3|9438.8|385
1591857000000|2020-06-11 06:30:00|9440.1|9438.6|9439.1|9436.7|9441.4|9439.5|9438.4|9436.6|349
1591857300000|2020-06-11 06:35:00|9439.2|9436.8|9436.9|9434.5|9439.2|9437.3|9436.2|9434.4|429
1591857600000|2020-06-11 06:40:00|9436.8|9434.4|9438|9436.5|9438.7|9436.9|9435.5|9433.7|451
1591857900000|2020-06-11 06:45:00|9437.9|9436.4|9434.4|9432.9|9438.4|9436.5|9434.1|9432.6|377
1591858200000|2020-06-11 06:50:00|9434.7|9433.2|9434.6|9433.1|9437.7|9435.5|9433.9|9432.1|426
1591858500000|2020-06-11 06:55:00|9434.4|9432.9|9434.4|9432|9436.3|9434.4|9432.6|9431.1|449
1591858800000|2020-06-11 07:00:00|9434.3|9431.9|9429.3|9427.8|9434.3|9431.9|9425.8|9424.3|676
1591859100000|2020-06-11 07:05:00|9429.1|9427.6|9429.7|9428.2|9433.6|9431.9|9429.1|9427.6|542
1591859400000|2020-06-11 07:10:00|9429.9|9428.4|9427.2|9425.7|9431.3|9429.6|9426.4|9424.8|508
1591859700000|2020-06-11 07:15:00|9427.3|9425.8|9426.5|9425|9428.9|9427|9425.8|9424.3|379
1591860000000|2020-06-11 07:20:00|9426.6|9425.1|9427.5|9426|9428.6|9426.8|9425.7|9424.2|413
1591860300000|2020-06-11 07:25:00|9427.1|9425.6|9427.1|9424.7|9432.6|9431.1|9425.9|9424.4|567
1591860600000|2020-06-11 07:30:00|9426.8|9425.3|9424.1|9422.6|9427.6|9426.1|9423.9|9422.4|459
1591860900000|2020-06-11 07:35:00|9424|9422.5|9426.4|9424.9|9428.6|9426.5|9420.6|9419.1|482
1591861200000|2020-06-11 07:40:00|9426.3|9424.8|9429.2|9426.8|9430.2|9427.8|9425.6|9423.5|550
1591861500000|2020-06-11 07:45:00|9429.3|9426.9|9425|9423.5|9429.3|9427.3|9424.4|9422.2|546
1591861800000|2020-06-11 07:50:00|9425.4|9423|9420.6|9419.1|9425.4|9423.4|9420.6|9419.1|381
1591862100000|2020-06-11 07:55:00|9420.2|9418.7|9414.9|9413.4|9420.2|9418.7|9407.6|9405.2|651
1591862400000|2020-06-11 08:00:00|9415.3|9412.9|9416.9|9414.5|9417.4|9415.4|9413.3|9411.4|521
1591862700000|2020-06-11 08:05:00|9417.1|9414.7|9418.3|9416.8|9418.8|9416.9|9415.2|9413.6|419
1591863000000|2020-06-11 08:10:00|9418.2|9416.7|9415.3|9412.9|9419.3|9417.3|9414.6|9412.2|419
1591863300000|2020-06-11 08:15:00|9415.4|9413|9411|9409.5|9416.6|9414.3|9411|9409.2|448
1591863600000|2020-06-11 08:20:00|9411.1|9409.6|9411.9|9410.4|9413.9|9412|9409.7|9407.8|434
1591863900000|2020-06-11 08:25:00|9412|9410.5|9415.9|9413.5|9416.2|9414.2|9411.7|9410|357
1591864200000|2020-06-11 08:30:00|9415.8|9413.4|9405.9|9404.4|9415.8|9414|9405.9|9404.4|419
1591864500000|2020-06-11 08:35:00|9406|9404.5|9405.2|9403.7|9406.2|9404.6|9402.8|9401.3|509
1591864800000|2020-06-11 08:40:00|9405.4|9403.9|9412.6|9410.2|9413|9411.1|9405.3|9403.4|473
1591865100000|2020-06-11 08:45:00|9412.5|9410.1|9410.5|9409|9415.6|9413.8|9408.8|9406.8|536
1591865400000|2020-06-11 08:50:00|9410.6|9409.1|9407.6|9405.2|9412.7|9410.3|9405.6|9403.5|576
1591865700000|2020-06-11 08:55:00|9407.7|9405.3|9403.3|9401.8|9408.3|9406.2|9403.3|9401.3|466
1591866000000|2020-06-11 09:00:00|9403.4|9401.9|9402.8|9401.3|9407.6|9405.4|9402.7|9401.2|455
1591866300000|2020-06-11 09:05:00|9402.9|9401.4|9407|9405.5|9409.2|9407.3|9402.9|9401.4|509
1591866600000|2020-06-11 09:10:00|9406.9|9405.4|9407|9405.5|9407.7|9406.1|9405.3|9403.6|343
1591866900000|2020-06-11 09:15:00|9407.1|9405.6|9404.1|9401.7|9410|9408.1|9403.6|9401.5|488
1591867200000|2020-06-11 09:20:00|9404.2|9401.8|9406.8|9404.4|9406.9|9404.9|9403.6|9401.8|468
1591867500000|2020-06-11 09:25:00|9406.7|9404.3|9408.2|9406.7|9408.5|9406.8|9405.8|9403.5|361
1591867800000|2020-06-11 09:30:00|9408.1|9406.6|9406|9404.5|9408.1|9406.6|9401.2|9399.5|532
1591868100000|2020-06-11 09:35:00|9406.1|9404.6|9409.1|9407.6|9409.1|9407.6|9405|9402.9|449
1591868400000|2020-06-11 09:40:00|9409.2|9407.7|9408.9|9407.4|9409.3|9407.8|9407.3|9405.6|365
1591868700000|2020-06-11 09:45:00|9409.2|9407.7|9417.2|9414.8|9417.2|9415|9407.5|9405.6|448
1591869000000|2020-06-11 09:50:00|9417.1|9414.7|9413.1|9410.7|9417.2|9414.8|9412.1|9410.2|424
1591869300000|2020-06-11 09:55:00|9413|9410.6|9416.1|9414.6|9418.1|9416.1|9411.7|9409.5|506
1591869600000|2020-06-11 10:00:00|9416|9414.5|9420.6|9419.1|9420.8|9419.2|9415.5|9413.6|375
1591869900000|2020-06-11 10:05:00|9420.7|9419.2|9418|9416.5|9421.4|9419.9|9417.5|9415.6|464
1591870200000|2020-06-11 10:10:00|9418.1|9416.6|9418.8|9417.3|9419.7|9418.2|9417.6|9416.1|353
1591870500000|2020-06-11 10:15:00|9418.9|9417.4|9420|9418.5|9420.9|9419.4|9418|9416.5|303
1591870800000|2020-06-11 10:20:00|9420.1|9418.6|9419.4|9417.9|9420.6|9419.1|9416.8|9414.9|390
1591871100000|2020-06-11 10:25:00|9419.6|9418.1|9418.7|9417.2|9419.8|9418.3|9417.1|9415.3|349
1591871400000|2020-06-11 10:30:00|9418.8|9417.3|9423.8|9422.3|9425.4|9423.6|9418.7|9416.7|476
1591871700000|2020-06-11 10:35:00|9424.1|9421.7|9423.5|9422|9426.1|9424.5|9423.5|9421.7|318
1591872000000|2020-06-11 10:40:00|9423.7|9422.2|9423.3|9421.8|9424.2|9422.7|9422.4|9420.9|253
1591872300000|2020-06-11 10:45:00|9423.2|9421.7|9418.5|9417|9425.6|9423.9|9417.8|9416|357
1591872600000|2020-06-11 10:50:00|9418.9|9416.5|9419.9|9418.4|9420.3|9418.4|9416.5|9415|313
1591872900000|2020-06-11 10:55:00|9420.1|9418.6|9427.1|9425.6|9429|9426.6|9419.9|9418.4|422
1591873200000|2020-06-11 11:00:00|9427.2|9425.7|9428.3|9426.8|9429.6|9428.1|9424.9|9423.4|412
1591873500000|2020-06-11 11:05:00|9428.4|9426.9|9429.4|9427.9|9430.6|9429.1|9427.3|9425.3|332
1591873800000|2020-06-11 11:10:00|9429.2|9427.7|9424.4|9422.9|9429.6|9428|9424.3|9422.3|404
1591874100000|2020-06-11 11:15:00|9424.9|9422.5|9427|9425.5|9428|9426.5|9424.3|9422.3|418
1591874400000|2020-06-11 11:20:00|9426.9|9425.4|9428.7|9427.2|9431.8|9430.3|9426.5|9425|394
1591874700000|2020-06-11 11:25:00|9428.8|9427.3|9429.2|9427.7|9429.9|9428.1|9426.7|9424.9|436
1591875000000|2020-06-11 11:30:00|9429.1|9427.6|9432.2|9430.7|9433.3|9431.8|9428.9|9427.3|422
1591875300000|2020-06-11 11:35:00|9432.1|9430.6|9430.9|9429.4|9432.7|9431.2|9429.7|9427.6|383
1591875600000|2020-06-11 11:40:00|9430.8|9429.3|9427|9424.6|9430.8|9429.3|9426.5|9424.6|333
1591875900000|2020-06-11 11:45:00|9426.9|9424.5|9423.8|9422.3|9427.1|9425.1|9422.4|9420.9|415
1591876200000|2020-06-11 11:50:00|9423.7|9422.2|9422.7|9421.2|9425.6|9423.9|9422.5|9420.6|401
1591876500000|2020-06-11 11:55:00|9422.9|9421.4|9423.1|9421.6|9424.7|9422.8|9421.9|9420.4|435
1591876800000|2020-06-11 12:00:00|9423|9421.5|9420.3|9417.9|9423.9|9422.4|9418.7|9416.8|518
1591877100000|2020-06-11 12:05:00|9420.2|9417.8|9422.8|9421.3|9425.3|9423.5|9419.8|9417.8|430
1591877400000|2020-06-11 12:10:00|9422.9|9421.4|9427.3|9425.8|9429.9|9428|9422.3|9420.1|563
1591877700000|2020-06-11 12:15:00|9427.4|9425.9|9430|9428.5|9430.3|9428.8|9426.3|9424.6|475
1591878000000|2020-06-11 12:20:00|9429.8|9428.3|9426.9|9425.4|9430.3|9428.5|9426.2|9424.7|515
1591878300000|2020-06-11 12:25:00|9427|9425.5|9428.8|9426.7|9430.5|9428.1|9425.2|9423.5|396
1591878600000|2020-06-11 12:30:00|9428.1|9425.7|9431.2|9428.8|9431.9|9429.5|9427.9|9425.7|638
1591878900000|2020-06-11 12:35:00|9431.3|9428.9|9431.5|9429.1|9431.5|9429.3|9428|9425.6|676
1591879200000|2020-06-11 12:40:00|9431.6|9429.2|9429.8|9427.4|9432|9430|9428.1|9425.8|630
1591879500000|2020-06-11 12:45:00|9429.5|9427.1|9424.3|9421.9|9429.6|9427.2|9423.8|9421.8|554
1591879800000|2020-06-11 12:50:00|9424.4|9422|9426|9424.5|9426.2|9424.6|9422.8|9420.8|511
1591880100000|2020-06-11 12:55:00|9425.9|9424.4|9419.4|9417.9|9426.1|9424.5|9418.4|9416.9|492
1591880400000|2020-06-11 13:00:00|9419.3|9417.8|9418.9|9417.4|9420.6|9419.1|9416.2|9414.7|511
1591880700000|2020-06-11 13:05:00|9419|9417.5|9420.5|9419|9423.2|9421.7|9418.1|9416.6|443
1591881000000|2020-06-11 13:10:00|9420.6|9419.1|9418.7|9417.2|9422.7|9421.2|9418.4|9416.9|381
1591881300000|2020-06-11 13:15:00|9418.8|9417.3|9415.4|9413.9|9420.3|9418.8|9414.4|9412.5|467
1591881600000|2020-06-11 13:20:00|9415.3|9413.8|9416.4|9414.9|9417.9|9416.4|9414.2|9412.7|442
1591881900000|2020-06-11 13:25:00|9416.6|9415.1|9417|9414.6|9417.5|9415.4|9413.6|9412.1|271
1591882200000|2020-06-11 13:30:00|9416.8|9414.4|9415.5|9414|9417.4|9415.6|9414.3|9412.8|317
1591882500000|2020-06-11 13:35:00|9415.4|9413.9|9416.4|9414.9|9416.4|9414.9|9413.1|9411.6|284
1591882800000|2020-06-11 13:40:00|9416.8|9415.3|9418|9416.5|9422|9420.5|9416.1|9414.6|295
1591883100000|2020-06-11 13:45:00|9418.1|9416.6|9420.6|9419.1|9421.8|9420.3|9416.3|9414.8|288
1591883400000|2020-06-11 13:50:00|9420.7|9419.2|9412.6|9411.1|9421.8|9420.2|9412.4|9410.9|306
1591883700000|2020-06-11 13:55:00|9412.5|9411|9411.4|9409.9|9413.3|9411.8|9409.6|9408.1|306
1591884000000|2020-06-11 14:00:00|9411.3|9409.8|9411.2|9409.7|9412.6|9411.1|9409.3|9407.8|304
1591884300000|2020-06-11 14:05:00|9411.3|9409.8|9400.8|9399.3|9411.3|9409.8|9400.5|9399|372
1591884600000|2020-06-11 14:10:00|9400.9|9399.4|9402.6|9401.1|9403.8|9402.2|9399.8|9398|528
1591884900000|2020-06-11 14:15:00|9402.8|9401.3|9401.3|9399.8|9406.3|9404.8|9401.1|9399.1|555
1591885200000|2020-06-11 14:20:00|9401.2|9399.7|9399.3|9397.8|9402|9400.2|9397.7|9395.7|548
1591885500000|2020-06-11 14:25:00|9399.2|9397.7|9398.5|9397|9403|9401.5|9397.5|9396|600
1591885800000|2020-06-11 14:30:00|9398.6|9397.1|9396.7|9395.2|9398.6|9397.1|9394.6|9393.1|555
1591886100000|2020-06-11 14:35:00|9396.8|9395.3|9395.5|9394|9397.9|9396.4|9393.9|9392.4|466
1591886400000|2020-06-11 14:40:00|9395.6|9394.1|9393.9|9392.4|9395.8|9394.3|9389.5|9388|507
1591886700000|2020-06-11 14:45:00|9393.8|9392.3|9396.8|9395.3|9398.6|9397.1|9393.1|9391.6|510
1591887000000|2020-06-11 14:50:00|9396.9|9395.4|9394.3|9392.8|9401|9399.5|9393.1|9391.6|558
1591887300000|2020-06-11 14:55:00|9394.5|9393|9392.9|9391.4|9395.3|9393.8|9389.4|9387.9|680
1591887600000|2020-06-11 15:00:00|9393.1|9391.6|9395.1|9393.6|9396|9394.5|9389.3|9387.8|581
1591887900000|2020-06-11 15:05:00|9395.2|9393.7|9395.1|9393.6|9396.5|9395|9392.9|9391.4|460
1591888200000|2020-06-11 15:10:00|9395|9393.5|9392.6|9391.1|9395.9|9394.4|9391.1|9389.4|431
1591888500000|2020-06-11 15:15:00|9392.7|9391.2|9385.2|9383.7|9392.8|9391.3|9383.5|9382|560
1591888800000|2020-06-11 15:20:00|9385.3|9383.8|9384.9|9383.4|9387.4|9385.9|9384.6|9383.1|448
1591889100000|2020-06-11 15:25:00|9385.2|9383.7|9381.6|9380.1|9386.3|9384.8|9380.2|9378.7|515
1591889400000|2020-06-11 15:30:00|9381.7|9380.2|9383.5|9382|9384.7|9383.2|9380.8|9379|450
1591889700000|2020-06-11 15:35:00|9383.6|9382.1|9391.4|9389.9|9391.7|9390|9380.9|9379.4|563
1591890000000|2020-06-11 15:40:00|9391.3|9389.8|9391.2|9389.7|9394.2|9392.7|9389.6|9387.8|566
1591890300000|2020-06-11 15:45:00|9391.1|9389.6|9391.9|9390.4|9394.1|9392.6|9389.4|9387.9|585
1591890600000|2020-06-11 15:50:00|9392|9390.5|9386.9|9385.4|9393.4|9391.9|9386.2|9384.7|594
1591890900000|2020-06-11 15:55:00|9387|9385.5|9381.9|9380.4|9387.3|9385.8|9381.4|9379.9|541
1591891200000|2020-06-11 16:00:00|9382.4|9380.9|9381.6|9379.2|9384.3|9382.8|9380.3|9378.4|583
1591891500000|2020-06-11 16:05:00|9381.5|9379.1|9381.2|9379.7|9384|9382|9379.9|9378|531
1591891800000|2020-06-11 16:10:00|9381.3|9379.8|9379|9376.6|9382.4|9380.5|9377.6|9375.8|501
1591892100000|2020-06-11 16:15:00|9378.8|9376.4|9379.5|9377.1|9381.9|9380.3|9377|9375|546
1591892400000|2020-06-11 16:20:00|9379.1|9377.6|9381|9378.6|9381.2|9379.3|9377.8|9375.8|557
1591892700000|2020-06-11 16:25:00|9381.1|9378.7|9380.9|9378.5|9384.8|9382.7|9379.1|9377.2|563
1591893000000|2020-06-11 16:30:00|9381|9378.6|9382.4|9380|9383.8|9381.8|9379.8|9377.7|481
1591893300000|2020-06-11 16:35:00|9382.3|9379.9|9380.5|9379|9382.5|9380.7|9378.9|9376.9|440
1591893600000|2020-06-11 16:40:00|9380.4|9378.9|9382|9379.6|9383|9381.5|9379.7|9378.2|431
1591893900000|2020-06-11 16:45:00|9381.6|9380.1|9382.9|9380.5|9384.7|9382.7|9381|9379|434
1591894200000|2020-06-11 16:50:00|9382.6|9381.1|9386.2|9383.8|9386.5|9384.5|9381.8|9380.1|473
1591894500000|2020-06-11 16:55:00|9385.9|9383.5|9391.7|9390.2|9392.2|9390.4|9385.5|9383.4|513
1591894800000|2020-06-11 17:00:00|9391.6|9390.1|9399.5|9398|9400.1|9398.2|9391.6|9390|623
1591895100000|2020-06-11 17:05:00|9399.4|9397.9|9400.3|9398.8|9401.9|9399.9|9395.4|9393|626
1591895400000|2020-06-11 17:10:00|9400.4|9398.9|9403.8|9402.3|9405.4|9403|9397|9395.2|484
1591895700000|2020-06-11 17:15:00|9404.6|9402.2|9409|9407.5|9410.8|9409|9404.2|9402.2|502
1591896000000|2020-06-11 17:20:00|9409.4|9407|9409.6|9407.2|9410.2|9408.2|9406.3|9404.4|364
1591896300000|2020-06-11 17:25:00|9410.5|9408.1|9414|9411.6|9415.4|9413.6|9410.2|9407.8|512
1591896600000|2020-06-11 17:30:00|9413.9|9411.5|9414.4|9412.9|9417.4|9415|9411.6|9410.1|447
1591896900000|2020-06-11 17:35:00|9414.1|9412.6|9418.8|9417.3|9418.8|9417.3|9413.8|9411.9|430
1591897200000|2020-06-11 17:40:00|9418.7|9417.2|9423.8|9422.3|9425.1|9423.2|9418.7|9417.2|489
1591897500000|2020-06-11 17:45:00|9424.3|9421.9|9429|9426.6|9429.7|9427.9|9422.1|9420|471
1591897800000|2020-06-11 17:50:00|9428.5|9427|9424.9|9423.4|9431.2|9429.3|9424.1|9422.2|460
1591898100000|2020-06-11 17:55:00|9424.8|9423.3|9422.1|9420.6|9427.2|9424.8|9420.4|9418|669
1591898400000|2020-06-11 18:00:00|9422.3|9420.8|9419.5|9418|9424.1|9422.2|9419.4|9417.5|538
1591898700000|2020-06-11 18:05:00|9419.6|9418.1|9420.3|9417.9|9422.2|9420.2|9418.7|9416.8|589
1591899000000|2020-06-11 18:10:00|9420.4|9418|9421.3|9418.9|9423.3|9421.2|9418.9|9417.2|464
1591899300000|2020-06-11 18:15:00|9420.8|9419.3|9419.5|9418|9421.7|9419.8|9418.7|9416.9|456
1591899600000|2020-06-11 18:20:00|9419.6|9418.1|9419.7|9418.2|9421.6|9419.8|9418.7|9416.9|437
1591899900000|2020-06-11 18:25:00|9419.8|9418.3|9420.6|9419.1|9421.7|9419.8|9418.6|9416.9|382
1591900200000|2020-06-11 18:30:00|9420.5|9419|9422.1|9420.6|9424.4|9422.2|9419.6|9417.6|453
1591900500000|2020-06-11 18:35:00|9422|9420.5|9425.5|9424|9426.4|9424.4|9421.5|9419.6|452
1591900800000|2020-06-11 18:40:00|9425.8|9423.4|9427.4|9425|9430.8|9429.1|9423.8|9421.9|648
1591901100000|2020-06-11 18:45:00|9427.3|9425.8|9430.8|9428.4|9431.3|9429.3|9425.6|9423.7|555
1591901400000|2020-06-11 18:50:00|9430.5|9429|9428.8|9427.3|9431|9429.5|9426.6|9424.6|474
1591901700000|2020-06-11 18:55:00|9429.1|9427.6|9433.3|9431.8|9435.9|9433.8|9428.1|9426.4|553
1591902000000|2020-06-11 19:00:00|9433.2|9431.7|9430.1|9428.6|9435.5|9433.5|9429.9|9428.1|616
1591902300000|2020-06-11 19:05:00|9430.2|9428.7|9432.4|9430.9|9432.9|9431.2|9429.7|9427.5|516
1591902600000|2020-06-11 19:10:00|9432.2|9430.7|9433.5|9431.1|9434.6|9433.1|9429|9426.9|488
1591902900000|2020-06-11 19:15:00|9433|9431.5|9435|9432.6|9436.5|9434.5|9431.9|9430.2|526
1591903200000|2020-06-11 19:20:00|9434.3|9432.8|9435.1|9433.6|9436.8|9435|9433.4|9431.6|515
1591903500000|2020-06-11 19:25:00|9435|9433.5|9433.4|9431|9438|9436|9431.8|9429.8|540
1591903800000|2020-06-11 19:30:00|9433|9431.5|9433.2|9430.8|9435.9|9433.9|9432.2|9430.2|562
1591904100000|2020-06-11 19:35:00|9433|9430.6|9431.7|9430.2|9434.7|9432.8|9430.4|9428.6|591
1591904400000|2020-06-11 19:40:00|9431.8|9430.3|9432.9|9430.5|9433.1|9430.7|9430.2|9428.1|492
1591904700000|2020-06-11 19:45:00|9432.8|9431.3|9434.1|9432.6|9434.9|9433|9431.8|9429.8|465
1591905000000|2020-06-11 19:50:00|9434.6|9432.2|9441.1|9439.6|9441.9|9439.9|9433.9|9432|466
1591905300000|2020-06-11 19:55:00|9441.6|9439.2|9442.5|9440.1|9442.7|9440.6|9438.3|9436.4|509
1591905600000|2020-06-11 20:00:00|9442.4|9440|9438.1|9435.7|9442.8|9440.4|9437.7|9435.3|407
1591905900000|2020-06-11 20:05:00|9438.2|9435.8|9440.8|9438.4|9441.9|9439.5|9438.2|9435.8|284
1591906200000|2020-06-11 20:10:00|9440.7|9438.3|9439.7|9437.3|9441.8|9439.4|9439.3|9437.3|181
1591906500000|2020-06-11 20:15:00|9439.9|9437.5|9440|9437.6|9440.1|9438|9438.5|9436.5|135
1591906800000|2020-06-11 20:20:00|9440.1|9437.7|9441|9439.5|9441.9|9439.8|9439.2|9437.3|178
1591907100000|2020-06-11 20:25:00|9441.5|9439.1|9441.8|9439.4|9442.7|9440.3|9440.7|9438.9|149
1591907400000|2020-06-11 20:30:00|9441.7|9439.3|9443.2|9440.8|9443.4|9441.2|9441.6|9439.2|145
1591907700000|2020-06-11 20:35:00|9443.3|9440.9|9442.6|9440.2|9443.3|9441.1|9441.9|9439.9|123
1591908000000|2020-06-11 20:40:00|9442.4|9440|9442.4|9440|9443|9440.6|9441.8|9440|144
1591908300000|2020-06-11 20:45:00|9442.5|9440.1|9443.4|9441|9443.6|9441.2|9442|9439.9|157
1591908600000|2020-06-11 20:50:00|9443.3|9440.9|9444|9441.6|9444|9441.6|9443|9440.6|187
1591908900000|2020-06-11 20:55:00|9443.9|9441.5|9442.7|9440.3|9445.6|9443.2|9442.6|9440.2|256
1591909200000|2020-06-11 21:00:00|9443.4|9440.6|9445.8|9440.9|9447.3|9442.3|9443.2|9440.2|79
1591909500000|2020-06-11 21:05:00|9445.7|9440.7|9446.3|9441.3|9446.7|9441.8|9444.8|9440|130
1591909800000|2020-06-11 21:10:00|9446.4|9441.4|9443.5|9438.5|9447.7|9442.7|9436.2|9431.2|200
1591910100000|2020-06-11 21:15:00|9443.4|9438.4|9445.2|9440.2|9448|9443|9437.3|9432.3|259
1591910400000|2020-06-11 21:20:00|9445.4|9440.4|9442.5|9438.8|9445.4|9440.4|9430|9425|334
1591910700000|2020-06-11 21:25:00|9442.4|9438.6|9437.7|9432.7|9443|9439.1|9435.5|9430.5|301
1591911000000|2020-06-11 21:30:00|9437.9|9432.9|9440.5|9435.5|9441.7|9436.7|9437.7|9432.7|292
1591911300000|2020-06-11 21:35:00|9440.8|9435.8|9441.4|9436.4|9442|9437|9438.8|9433.8|210
1591911600000|2020-06-11 21:40:00|9441.1|9436.1|9447.1|9442.1|9450.4|9445.4|9439.5|9434.5|347
1591911900000|2020-06-11 21:45:00|9447.7|9442.7|9444.3|9439.3|9448.3|9443.3|9443.1|9438.1|292
1591912200000|2020-06-11 21:50:00|9444.8|9439.8|9445.2|9440.2|9450.4|9445.4|9443.4|9438.4|302
1591912500000|2020-06-11 21:55:00|9446.8|9441.8|9448|9443|9450.4|9445.4|9443.9|9438.9|135
1591912800000|2020-06-11 22:00:00|9447.8|9442.8|9446.6|9443.8|9449.2|9444.2|9443|9438|335
1591913100000|2020-06-11 22:05:00|9446.8|9443.5|9445.7|9443.3|9447.8|9444.8|9445.2|9441.9|307
1591913400000|2020-06-11 22:10:00|9445.6|9443.2|9443.6|9441.2|9446.7|9444.3|9443.4|9441|217
1591913700000|2020-06-11 22:15:00|9443.7|9441.3|9442.6|9440.2|9444.4|9442|9442.5|9440.1|159
1591914000000|2020-06-11 22:20:00|9442.7|9440.3|9442.9|9440.5|9443.8|9441.4|9442.4|9440|177
1591914300000|2020-06-11 22:25:00|9442.8|9440.4|9441.7|9439.3|9443.1|9440.7|9441.1|9438.7|156
1591914600000|2020-06-11 22:30:00|9441.6|9439.2|9441.2|9438.8|9441.9|9439.5|9439.8|9437.6|206
1591914900000|2020-06-11 22:35:00|9441.3|9438.9|9443|9440.6|9443.4|9441|9441.1|9438.7|188
1591915200000|2020-06-11 22:40:00|9442.9|9440.5|9442.8|9440.4|9443.2|9440.8|9442.2|9439.8|118
1591915500000|2020-06-11 22:45:00|9442.7|9440.3|9439.2|9436.8|9442.7|9440.3|9438.3|9435.9|191
1591915800000|2020-06-11 22:50:00|9439.3|9436.9|9440|9437.6|9440.4|9438|9439.2|9436.8|135
1591916100000|2020-06-11 22:55:00|9439.9|9437.5|9439.5|9437.1|9440.4|9438|9438.8|9436.4|157
1591916400000|2020-06-11 23:00:00|9439.3|9436.9|9442|9439.6|9442.2|9440.1|9439.3|9436.9|234
1591916700000|2020-06-11 23:05:00|9441.9|9439.5|9441.5|9439.1|9442.7|9440.3|9441.4|9439|157
1591917000000|2020-06-11 23:10:00|9441.4|9439|9441.7|9439.3|9442.5|9440.1|9441.1|9438.7|183
1591917300000|2020-06-11 23:15:00|9441.8|9439.4|9440.2|9437.8|9443.6|9441.2|9439.8|9437.4|257
1591917600000|2020-06-11 23:20:00|9440.3|9437.9|9442.1|9439.7|9442.4|9440|9440|9437.6|213
1591917900000|2020-06-11 23:25:00|9442.2|9439.8|9440.9|9438.5|9442.3|9439.9|9440.8|9438.4|189
1591918200000|2020-06-11 23:30:00|9440.8|9438.4|9438.8|9436.4|9441.9|9439.8|9438.7|9436.3|296
1591918500000|2020-06-11 23:35:00|9438.9|9436.5|9440.8|9438.4|9440.9|9438.5|9438.1|9435.7|181
1591918800000|2020-06-11 23:40:00|9440.9|9438.5|9441.1|9438.7|9441.1|9438.7|9439.9|9437.5|205
1591919100000|2020-06-11 23:45:00|9441.2|9438.8|9440.3|9437.9|9441.3|9438.9|9439.8|9437.4|258
1591919400000|2020-06-11 23:50:00|9440.4|9438|9441.1|9438.7|9441.2|9438.8|9439.8|9437.6|201
1591919700000|2020-06-11 23:55:00|9441|9438.6|9443.1|9440.7|9443.2|9440.8|9441|9438.6|244
1591920000000|2020-06-12 00:00:00|9443.3|9440.9|9445.5|9443.1|9446.3|9443.9|9442.5|9440.1|391
1591920300000|2020-06-12 00:05:00|9445.4|9443|9446.4|9444|9447.3|9444.9|9444.2|9441.8|289
1591920600000|2020-06-12 00:10:00|9446.3|9443.9|9448.9|9446.5|9450.2|9448|9446.2|9443.8|269
1591920900000|2020-06-12 00:15:00|9449|9446.6|9446.2|9443.8|9449|9446.6|9444.5|9442.1|306
1591921200000|2020-06-12 00:20:00|9446|9443.6|9442.7|9440.3|9446.4|9444.1|9442.5|9440.1|236
1591921500000|2020-06-12 00:25:00|9442.6|9440.2|9443.9|9442.4|9444.9|9442.8|9440.8|9438.8|285
1591921800000|2020-06-12 00:30:00|9443.8|9442.3|9441.8|9440.3|9443.9|9442.3|9441.6|9439.6|309
1591922100000|2020-06-12 00:35:00|9441.9|9440.4|9441.8|9440.3|9443|9441.2|9441.4|9439.9|210
1591922400000|2020-06-12 00:40:00|9441.7|9440.2|9438.9|9437.4|9442.1|9440.2|9438.5|9436.7|306
1591922700000|2020-06-12 00:45:00|9438.8|9437.3|9442.5|9441|9443|9441.1|9438.7|9436.8|300
1591923000000|2020-06-12 00:50:00|9443.9|9441.5|9446.1|9443.7|9446.5|9444.6|9443.9|9441.5|301
1591923300000|2020-06-12 00:55:00|9446.2|9443.8|9447.4|9445|9448.8|9446.4|9445.6|9443.2|312
1591923600000|2020-06-12 01:00:00|9447.3|9444.9|9449|9446.6|9450.2|9447.9|9446.8|9444.6|347
1591923900000|2020-06-12 01:05:00|9449.1|9446.7|9450.4|9448|9450.9|9448.7|9448.9|9446.5|302
1591924200000|2020-06-12 01:10:00|9450.3|9447.9|9449.4|9447|9450.7|9448.6|9448.8|9446.6|263
1591924500000|2020-06-12 01:15:00|9449.3|9446.9|9448.8|9446.4|9449.7|9447.5|9447.6|9445.4|328
1591924800000|2020-06-12 01:20:00|9448.9|9446.5|9449.8|9447.4|9450.9|9448.7|9448.6|9446.4|320
1591925100000|2020-06-12 01:25:00|9449.9|9447.5|9448.9|9446.5|9450.8|9448.5|9448.8|9446.4|232
1591925400000|2020-06-12 01:30:00|9448.8|9446.4|9449.1|9446.7|9450.6|9448.7|9447.7|9445.6|298
1591925700000|2020-06-12 01:35:00|9449.2|9446.8|9448|9445.6|9449.2|9446.8|9447|9444.8|246
1591926000000|2020-06-12 01:40:00|9448.5|9446.1|9449.7|9447.3|9451.3|9449.4|9448.1|9446.1|283
1591926300000|2020-06-12 01:45:00|9449.8|9447.4|9449.1|9446.7|9449.9|9447.9|9448.1|9446.1|230
1591926600000|2020-06-12 01:50:00|9449|9446.6|9447.8|9445.4|9449.1|9446.9|9447.1|9445.3|253
1591926900000|2020-06-12 01:55:00|9447.9|9445.5|9446.3|9443.9|9447.9|9445.9|9445|9443|283
1591927200000|2020-06-12 02:00:00|9446.4|9444|9449.1|9447.6|9450.1|9448.1|9445.7|9443.6|315
1591927500000|2020-06-12 02:05:00|9449.2|9447.7|9448.4|9446|9449.3|9447.7|9447.3|9445.3|358
1591927800000|2020-06-12 02:10:00|9448.5|9446.1|9448|9445.6|9448.7|9446.7|9446.7|9444.6|269
1591928100000|2020-06-12 02:15:00|9448.1|9445.7|9445.3|9442.9|9448.2|9446.3|9444.8|9442.8|264
1591928400000|2020-06-12 02:20:00|9445.5|9443.1|9445.3|9442.9|9445.5|9443.5|9443.2|9441.1|314
1591928700000|2020-06-12 02:25:00|9445.4|9443|9443.2|9440.8|9446.2|9444.3|9442.6|9440.6|290
1591929000000|2020-06-12 02:30:00|9443.3|9440.9|9441.6|9439.2|9444.5|9442.4|9441.1|9439.1|252
1591929300000|2020-06-12 02:35:00|9441.7|9439.3|9443.1|9441.6|9443.7|9441.6|9441|9439|230
1591929600000|2020-06-12 02:40:00|9443|9441.5|9441.9|9440.4|9444|9441.9|9441.7|9439.9|285
1591929900000|2020-06-12 02:45:00|9441.8|9440.3|9442.6|9440.2|9443.5|9441.1|9441.8|9439.9|215
1591930200000|2020-06-12 02:50:00|9442.5|9440.1|9442.6|9440.2|9442.8|9441.1|9442|9439.9|192
1591930500000|2020-06-12 02:55:00|9442.5|9440.1|9447.1|9444.7|9447.4|9445.1|9442.5|9440.1|268
1591930800000|2020-06-12 03:00:00|9447|9444.6|9447.8|9445.4|9448.1|9445.8|9445.9|9443.8|245
1591931100000|2020-06-12 03:05:00|9447.9|9445.5|9447|9444.6|9448.1|9445.8|9446.5|9444.4|230
1591931400000|2020-06-12 03:10:00|9446.9|9444.5|9445.1|9442.7|9447.2|9445|9444.5|9442.6|198
1591931700000|2020-06-12 03:15:00|9444.5|9443|9446.3|9443.9|9446.7|9444.5|9444.4|9442.5|195
1591932000000|2020-06-12 03:20:00|9446.4|9444|9448|9445.6|9448.3|9446.4|9446.2|9443.8|229
1591932300000|2020-06-12 03:25:00|9448.1|9445.7|9448.1|9445.7|9449|9447.1|9447.6|9445.5|193
1591932600000|2020-06-12 03:30:00|9448|9445.6|9444.6|9443.1|9448.7|9446.7|9443.9|9441.5|252
1591932900000|2020-06-12 03:35:00|9445.2|9442.8|9445.6|9443.2|9445.8|9444.2|9444.4|9442.4|256
1591933200000|2020-06-12 03:40:00|9445.5|9443.1|9445.8|9443.4|9446.2|9444.1|9444.2|9442.2|270
1591933500000|2020-06-12 03:45:00|9445.9|9443.5|9445.6|9443.2|9446.3|9444.2|9445.1|9443|309
1591933800000|2020-06-12 03:50:00|9445.1|9443.6|9442.9|9440.5|9445.3|9443.8|9442.1|9440.1|306
1591934100000|2020-06-12 03:55:00|9442.8|9440.4|9444.1|9441.7|9444.5|9442.5|9441.2|9439.2|268
1591934400000|2020-06-12 04:00:00|9444|9441.6|9448|9445.6|9448.2|9446|9443.3|9441.1|272
1591934700000|2020-06-12 04:05:00|9447.9|9445.5|9446.3|9443.9|9448.1|9445.9|9444.2|9442.3|248
1591935000000|2020-06-12 04:10:00|9446.4|9444|9450.1|9447.7|9450.1|9448.2|9446|9443.6|267
1591935300000|2020-06-12 04:15:00|9450.2|9447.8|9449.7|9447.3|9450.2|9447.9|9448.9|9446.6|213
1591935600000|2020-06-12 04:20:00|9449.6|9447.2|9449.2|9446.8|9450.2|9447.9|9448.7|9446.5|206
1591935900000|2020-06-12 04:25:00|9449.3|9446.9|9450.6|9448.2|9450.6|9448.2|9448.7|9446.7|248
1591936200000|2020-06-12 04:30:00|9450.4|9448|9449.8|9447.4|9450.9|9448.8|9448.8|9446.7|174
1591936500000|2020-06-12 04:35:00|9449.7|9447.3|9450|9447.6|9450.2|9448.2|9448.7|9446.7|151
1591936800000|2020-06-12 04:40:00|9449.9|9447.5|9449.7|9447.3|9450.2|9448.1|9449.2|9447.2|129
1591937100000|2020-06-12 04:45:00|9449.8|9447.4|9447|9444.6|9449.9|9447.8|9446.9|9444.5|206
1591937400000|2020-06-12 04:50:00|9447.1|9444.7|9445.7|9443.3|9447.3|9445.4|9445.1|9443.1|201
1591937700000|2020-06-12 04:55:00|9445.5|9443.1|9447.6|9445.2|9447.6|9445.7|9444.8|9442.8|228
1591938000000|2020-06-12 05:00:00|9447.5|9445.1|9448.4|9446|9449.4|9447|9447.1|9445|218
1591938300000|2020-06-12 05:05:00|9448.5|9446.1|9448.3|9445.9|9448.6|9446.6|9447.7|9445.6|150
1591938600000|2020-06-12 05:10:00|9447.9|9446.4|9447.4|9445|9448.4|9446.6|9446.9|9444.9|212
1591938900000|2020-06-12 05:15:00|9447.3|9444.9|9448.2|9445.8|9448.6|9446.2|9446.9|9444.8|175
1591939200000|2020-06-12 05:20:00|9448.3|9445.9|9448.5|9446.1|9449.3|9447.3|9447.7|9445.6|149
1591939500000|2020-06-12 05:25:00|9448.4|9446|9448.4|9446|9448.7|9446.8|9447.6|9445.7|245
1591939800000|2020-06-12 05:30:00|9448.2|9445.8|9446.6|9444.2|9448.4|9446.3|9446.3|9443.9|213
1591940100000|2020-06-12 05:35:00|9446.5|9444.1|9442|9439.6|9446.7|9444.3|9442|9439.6|236
1591940400000|2020-06-12 05:40:00|9442.1|9439.7|9443.5|9441.1|9444.7|9442.5|9442|9439.6|223
1591940700000|2020-06-12 05:45:00|9443.6|9441.2|9444.4|9442|9444.9|9442.9|9442.2|9440.3|239
1591941000000|2020-06-12 05:50:00|9444.3|9441.9|9442.5|9440.1|9445.1|9443.2|9441.2|9438.8|328
1591941300000|2020-06-12 05:55:00|9442.8|9440.4|9443.7|9441.3|9445.4|9443.4|9442.2|9440.3|300
1591941600000|2020-06-12 06:00:00|9443.6|9441.2|9443.5|9441.1|9445.3|9443|9443.1|9440.7|343
1591941900000|2020-06-12 06:05:00|9443.6|9441.2|9443.5|9441.1|9443.7|9441.7|9441.6|9439.5|400
1591942200000|2020-06-12 06:10:00|9443.6|9441.2|9448.1|9445.7|9448.2|9445.8|9443.1|9441.1|428
1591942500000|2020-06-12 06:15:00|9448|9445.6|9449.6|9447.2|9449.8|9447.8|9447.3|9445.3|369
1591942800000|2020-06-12 06:20:00|9449.5|9447.1|9451|9448.6|9451.8|9449.7|9447.9|9445.9|328
1591943100000|2020-06-12 06:25:00|9450.9|9448.5|9449.3|9447.8|9451.9|9449.5|9449.3|9447.5|332
1591943400000|2020-06-12 06:30:00|9449.2|9447.7|9448.7|9447.2|9449.8|9448|9447.8|9446.2|354
1591943700000|2020-06-12 06:35:00|9448.8|9447.3|9449.8|9448.3|9450.5|9448.6|9445.5|9444|331
1591944000000|2020-06-12 06:40:00|9449.7|9448.2|9451|9448.6|9451.5|9449.8|9448.8|9446.9|406
1591944300000|2020-06-12 06:45:00|9450.9|9448.5|9450.1|9448.6|9451.8|9449.8|9449.1|9447.6|338
1591944600000|2020-06-12 06:50:00|9449.9|9448.4|9446.8|9444.4|9450.4|9448.5|9446|9444|342
1591944900000|2020-06-12 06:55:00|9446.3|9444.8|9448.9|9446.5|9450.5|9448.6|9445.8|9444|405
1591945200000|2020-06-12 07:00:00|9449|9446.6|9445.2|9443.7|9450.1|9447.7|9444.9|9443.1|447
1591945500000|2020-06-12 07:05:00|9445.1|9443.6|9450|9448.5|9450.4|9448.9|9444.9|9443.1|447
1591945800000|2020-06-12 07:10:00|9450.1|9448.6|9443.9|9442.4|9450.4|9448.9|9441.1|9439.2|590
1591946100000|2020-06-12 07:15:00|9443.7|9442.2|9447.1|9444.7|9447.9|9445.6|9440.3|9438.5|624
1591946400000|2020-06-12 07:20:00|9446.6|9445.1|9449.9|9447.5|9449.9|9448|9445.8|9443.8|495
1591946700000|2020-06-12 07:25:00|9450|9447.6|9452.6|9450.2|9453.9|9452|9448.7|9446.5|429
1591947000000|2020-06-12 07:30:00|9452.7|9450.3|9451.8|9450.3|9453.2|9451.3|9451.5|9449.3|367
1591947300000|2020-06-12 07:35:00|9452|9450.5|9456.6|9455.1|9457.9|9456.2|9452|9450|334
1591947600000|2020-06-12 07:40:00|9456.5|9455|9458.5|9457|9458.9|9457.3|9456.3|9454.3|364
1591947900000|2020-06-12 07:45:00|9458.6|9457.1|9455.6|9454.1|9458.7|9457.2|9455.5|9453.6|409
1591948200000|2020-06-12 07:50:00|9455.5|9454|9449.1|9447.6|9455.5|9454|9449.1|9447.6|480
1591948500000|2020-06-12 07:55:00|9449|9447.5|9446.3|9443.9|9450.9|9448.9|9445.4|9443.6|511
1591948800000|2020-06-12 08:00:00|9446.4|9444|9446.9|9445.4|9449.7|9447.9|9442.7|9441.1|502
1591949100000|2020-06-12 08:05:00|9446.7|9445.2|9449.5|9448|9450.3|9448.5|9445.7|9443.8|346
1591949400000|2020-06-12 08:10:00|9449.6|9448.1|9450.9|9448.5|9451|9449.1|9446.5|9444.5|439
1591949700000|2020-06-12 08:15:00|9450.8|9448.4|9449.1|9447.6|9450.9|9449.1|9448.3|9446.3|324
1591950000000|2020-06-12 08:20:00|9449|9447.5|9446.9|9445.4|9449.1|9447.6|9446.3|9444.8|292
1591950300000|2020-06-12 08:25:00|9447|9445.5|9446.2|9443.8|9449.9|9448|9445.7|9443.7|337
1591950600000|2020-06-12 08:30:00|9446.4|9444|9448.8|9447.3|9449.2|9447.4|9445.7|9443.7|396
1591950900000|2020-06-12 08:35:00|9448.7|9447.2|9454.1|9452.6|9455|9453.4|9448.5|9446.5|395
1591951200000|2020-06-12 08:40:00|9454|9452.5|9456|9453.6|9456.5|9454.6|9451.6|9450.1|410
1591951500000|2020-06-12 08:45:00|9456.1|9453.7|9457|9454.6|9457.1|9455.1|9451.1|9449.6|478
1591951800000|2020-06-12 08:50:00|9457.1|9454.7|9458|9455.6|9458.3|9456.4|9455.2|9453.7|326
1591952100000|2020-06-12 08:55:00|9458.1|9455.7|9461.4|9459.9|9461.5|9460|9456.9|9454.9|377
1591952400000|2020-06-12 09:00:00|9461.3|9459.8|9461|9459.5|9465.1|9463.3|9460.1|9458.6|346
1591952700000|2020-06-12 09:05:00|9461.1|9459.6|9463.7|9461.3|9466.2|9464.4|9460.5|9459|432
1591953000000|2020-06-12 09:10:00|9463.8|9461.4|9466.5|9465|9467|9465.1|9463.3|9461.4|393
1591953300000|2020-06-12 09:15:00|9466.6|9465.1|9475.3|9472.9|9475.4|9473.2|9465.6|9463.3|408
1591953600000|2020-06-12 09:20:00|9475.6|9473.2|9475.6|9474.1|9478.8|9476.8|9474.4|9472.4|495
1591953900000|2020-06-12 09:25:00|9476.1|9473.7|9473.5|9471.1|9476.1|9473.7|9472.6|9470.7|334
1591954200000|2020-06-12 09:30:00|9473.1|9471.6|9475.2|9472.8|9476.1|9474.1|9473.1|9471.1|394
1591954500000|2020-06-12 09:35:00|9474.7|9473.2|9472.5|9470.1|9475.7|9473.7|9469.5|9467.7|393
1591954800000|2020-06-12 09:40:00|9472.6|9470.2|9472|9470.5|9474.6|9472.6|9471.8|9469.9|337
1591955100000|2020-06-12 09:45:00|9472.1|9470.6|9471.2|9469.7|9474.2|9472.2|9469.5|9467.5|396
1591955400000|2020-06-12 09:50:00|9471.1|9469.6|9464.5|9462.1|9471.2|9469.7|9464|9462.1|421
1591955700000|2020-06-12 09:55:00|9464.6|9462.2|9469.2|9466.8|9470.2|9468.3|9463.8|9461.8|453
1591956000000|2020-06-12 10:00:00|9469|9466.6|9467.9|9466.4|9470.9|9468.6|9466.8|9464.9|448
1591956300000|2020-06-12 10:05:00|9467.8|9466.3|9471.3|9469.8|9472.2|9470.2|9466.3|9464.5|458
1591956600000|2020-06-12 10:10:00|9471.7|9469.3|9466.7|9465.2|9472.6|9470.8|9466.7|9464.7|455
1591956900000|2020-06-12 10:15:00|9467.3|9464.9|9469.1|9467.6|9469.1|9467.6|9465.1|9463.6|378
1591957200000|2020-06-12 10:20:00|9470.6|9468.2|9471.3|9469.8|9471.9|9469.9|9467.8|9466.3|408
1591957500000|2020-06-12 10:25:00|9471.4|9469.9|9465.2|9463.7|9471.8|9470|9464.4|9462.9|399
1591957800000|2020-06-12 10:30:00|9465.3|9463.8|9472|9469.6|9472.9|9471.1|9465.2|9463.7|441
1591958100000|2020-06-12 10:35:00|9471.9|9469.5|9473.3|9470.9|9473.6|9471.7|9471.1|9469|418
1591958400000|2020-06-12 10:40:00|9473.4|9471|9469.1|9466.7|9473.5|9471.5|9467.9|9466|353
1591958700000|2020-06-12 10:45:00|9469.2|9466.8|9472.5|9471|9473.5|9471.7|9467.7|9466.2|405
1591959000000|2020-06-12 10:50:00|9472.4|9470.9|9471.6|9470.1|9474.5|9472.9|9468.5|9466.6|533
1591959300000|2020-06-12 10:55:00|9471.4|9469.9|9470|9467.6|9471.9|9469.9|9468.4|9466.7|468
1591959600000|2020-06-12 11:00:00|9470.1|9467.7|9471.5|9469.1|9473.3|9471.2|9468.6|9466.6|465
1591959900000|2020-06-12 11:05:00|9471.4|9469|9471.8|9470.3|9472.8|9470.9|9470.2|9468.2|345
1591960200000|2020-06-12 11:10:00|9471.7|9470.2|9473.3|9470.9|9474.3|9472.4|9469.8|9468.2|455
1591960500000|2020-06-12 11:15:00|9473.5|9471.1|9466.1|9464.6|9473.6|9471.7|9465.8|9464.3|401
1591960800000|2020-06-12 11:20:00|9466.2|9464.7|9465.8|9464.3|9468.5|9467|9465.7|9464|343
1591961100000|2020-06-12 11:25:00|9466|9464.5|9465.5|9464|9467.1|9465.6|9464.9|9463.4|388
1591961400000|2020-06-12 11:30:00|9465.6|9464.1|9457.9|9456.4|9465.6|9464.1|9457.9|9456.4|361
1591961700000|2020-06-12 11:35:00|9458.2|9456.7|9459.6|9458.1|9461.9|9460.2|9458|9456.5|366
1591962000000|2020-06-12 11:40:00|9459.5|9458|9462.2|9460.7|9462.8|9460.9|9459.5|9457.5|329
1591962300000|2020-06-12 11:45:00|9462.1|9460.6|9460.8|9459.3|9462.2|9460.7|9459.6|9457.5|308
1591962600000|2020-06-12 11:50:00|9460.7|9459.2|9461.7|9460.2|9463.1|9461.3|9458.4|9456.6|323
1591962900000|2020-06-12 11:55:00|9461.5|9460|9460.3|9458.8|9461.9|9460.2|9459.8|9457.6|334
1591963200000|2020-06-12 12:00:00|9460.4|9458.9|9458.8|9457.3|9461.1|9459.6|9456.3|9454.8|382
1591963500000|2020-06-12 12:05:00|9458.9|9457.4|9461.4|9459.9|9461.7|9460.2|9458.8|9457.3|372
1591963800000|2020-06-12 12:10:00|9461.5|9460|9463|9461.5|9465.5|9464|9461.3|9459.4|418
1591964100000|2020-06-12 12:15:00|9462.8|9461.3|9462.7|9460.3|9463.8|9462.3|9460.4|9458.7|364
1591964400000|2020-06-12 12:20:00|9462.1|9460.6|9461|9458.6|9464|9462|9460.5|9458.5|412
1591964700000|2020-06-12 12:25:00|9460.9|9458.5|9463.6|9461.2|9463.8|9461.7|9459.7|9458.2|398
1591965000000|2020-06-12 12:30:00|9463.5|9461.1|9463.1|9461.6|9464.5|9463|9459.8|9458.3|339
1591965300000|2020-06-12 12:35:00|9463.2|9461.7|9460.1|9458.6|9467.3|9465.3|9460|9458.1|465
1591965600000|2020-06-12 12:40:00|9459.8|9458.3|9459.5|9458|9461.4|9459.9|9458.3|9456.5|466
1591965900000|2020-06-12 12:45:00|9459.4|9457.9|9461.3|9459.8|9461.8|9460|9458.2|9456.6|346
1591966200000|2020-06-12 12:50:00|9461.2|9459.7|9460.5|9459|9463.1|9461.6|9460.2|9458.4|368
1591966500000|2020-06-12 12:55:00|9460.4|9458.9|9461.3|9459.8|9463.5|9461.6|9459.5|9457.7|409
1591966800000|2020-06-12 13:00:00|9461.4|9459.9|9465.8|9464.3|9467.8|9465.9|9458.5|9457|490
1591967100000|2020-06-12 13:05:00|9465.7|9464.2|9462.3|9460.8|9468.6|9467.1|9461.5|9460|498
1591967400000|2020-06-12 13:10:00|9462.4|9460.9|9461.4|9459.9|9463.2|9461.7|9460.5|9459|428
1591967700000|2020-06-12 13:15:00|9461.5|9460|9465|9463.5|9467.1|9465.2|9461.4|9459.9|454
1591968000000|2020-06-12 13:20:00|9465.2|9463.7|9464|9462.5|9466.1|9464.6|9463.3|9461.8|430
1591968300000|2020-06-12 13:25:00|9463.9|9462.4|9466.3|9463.9|9466.4|9464.8|9463|9461.5|295
1591968600000|2020-06-12 13:30:00|9465.8|9464.3|9471.4|9469.9|9475.4|9473.5|9465.8|9464.3|347
1591968900000|2020-06-12 13:35:00|9471.2|9469.7|9471.1|9469.6|9472.9|9471.1|9468.6|9467.1|338
1591969200000|2020-06-12 13:40:00|9471|9469.5|9467|9465.5|9471.8|9470.1|9466|9464.5|349
1591969500000|2020-06-12 13:45:00|9467.2|9465.7|9466.8|9465.3|9469|9467.5|9465.6|9464.1|332
1591969800000|2020-06-12 13:50:00|9466.7|9465.2|9466.6|9465.1|9468.3|9466.6|9463.3|9461.8|508
1591970100000|2020-06-12 13:55:00|9466.8|9465.3|9471.4|9469.9|9473.7|9471.5|9465.9|9464.4|427
1591970400000|2020-06-12 14:00:00|9471.8|9469.4|9476.5|9475|9480.3|9478.4|9471.6|9469.2|573
1591970700000|2020-06-12 14:05:00|9476.7|9475.2|9482.9|9481.4|9483.9|9482.3|9475.8|9474.3|568
1591971000000|2020-06-12 14:10:00|9483|9481.5|9481.7|9480.2|9485.3|9483.8|9480.4|9478.9|505
1591971300000|2020-06-12 14:15:00|9481.8|9480.3|9485.5|9484|9487.9|9485.9|9480.3|9478.4|549
1591971600000|2020-06-12 14:20:00|9485.6|9484.1|9486.1|9484.6|9487.3|9485.8|9484.6|9482.8|501
1591971900000|2020-06-12 14:25:00|9486.2|9484.7|9488.2|9486.7|9489.9|9488.4|9486.2|9484.7|540
1591972200000|2020-06-12 14:30:00|9488.1|9486.6|9490.4|9488.9|9492.7|9491.2|9487.7|9486.2|480
1591972500000|2020-06-12 14:35:00|9490.3|9488.8|9497.5|9496|9498.1|9496.2|9489.8|9488.3|616
1591972800000|2020-06-12 14:40:00|9497.4|9495.9|9506|9504.5|9507.5|9505.5|9497.4|9495.9|560
1591973100000|2020-06-12 14:45:00|9506.1|9504.6|9508.2|9505.8|9512.5|9511|9505.9|9504.4|560
1591973400000|2020-06-12 14:50:00|9508.3|9505.9|9516.1|9514.6|9520.7|9519.2|9507.5|9505.6|616
1591973700000|2020-06-12 14:55:00|9516|9514.5|9515.6|9513.2|9518.4|9516.1|9510.6|9509.1|803
1591974000000|2020-06-12 15:00:00|9515.2|9513.7|9516.7|9515.2|9519.4|9517.1|9513.2|9511.7|692
1591974300000|2020-06-12 15:05:00|9516.6|9515.1|9514.9|9512.5|9517.2|9515.3|9511.4|9509.7|765
1591974600000|2020-06-12 15:10:00|9514.6|9513.1|9516|9514.5|9519|9516.8|9514.1|9512.1|649
1591974900000|2020-06-12 15:15:00|9515.9|9514.4|9519.2|9516.8|9520.2|9518.6|9514.3|9512.7|641
1591975200000|2020-06-12 15:20:00|9518.7|9517.2|9521|9519.5|9522.2|9520.7|9515.7|9514.1|589
1591975500000|2020-06-12 15:25:00|9521.2|9519.7|9518.7|9517.2|9521.2|9519.7|9514.9|9513.4|545
1591975800000|2020-06-12 15:30:00|9518.6|9517.1|9519.4|9517.9|9522.5|9520.5|9518.1|9516.6|531
1591976100000|2020-06-12 15:35:00|9519.5|9518|9515.7|9514.2|9521.1|9519.6|9515.1|9513.6|633
1591976400000|2020-06-12 15:40:00|9515.8|9514.3|9514.8|9513.3|9519.2|9517.6|9513|9511.5|586
1591976700000|2020-06-12 15:45:00|9514.9|9513.4|9512.9|9511.4|9516.5|9515|9509.7|9508.2|643
1591977000000|2020-06-12 15:50:00|9512.8|9511.3|9513.8|9512.3|9515.8|9514.3|9511.5|9510|560
1591977300000|2020-06-12 15:55:00|9513.7|9512.2|9516.3|9514.8|9516.3|9514.8|9511.8|9510.3|528
1591977600000|2020-06-12 16:00:00|9516.1|9514.6|9514.5|9513|9518.6|9517.1|9513.5|9512|619
1591977900000|2020-06-12 16:05:00|9514.4|9512.9|9515.9|9514.4|9516.6|9514.7|9513.1|9511.6|527
1591978200000|2020-06-12 16:10:00|9516.3|9513.9|9518.4|9516.9|9520.1|9518.6|9515.7|9513.9|520
1591978500000|2020-06-12 16:15:00|9518.3|9516.8|9517.2|9515.7|9519.5|9518|9515.6|9514.1|471
1591978800000|2020-06-12 16:20:00|9517.1|9515.6|9522.7|9521.2|9523.1|9521.6|9515.8|9514|508
1591979100000|2020-06-12 16:25:00|9522.6|9521.1|9523.9|9522.4|9525|9523.3|9518.3|9516.8|556
1591979400000|2020-06-12 16:30:00|9524.1|9522.6|9522.8|9521.3|9526.8|9524.4|9521.6|9520.1|497
1591979700000|2020-06-12 16:35:00|9522.9|9521.4|9521.7|9520.2|9523.7|9522.2|9520|9518.1|429
1591980000000|2020-06-12 16:40:00|9521.8|9520.3|9524.5|9523|9525.8|9523.9|9521.6|9520.1|344
1591980300000|2020-06-12 16:45:00|9524.4|9522.9|9526.4|9524.9|9527.4|9525.9|9524.4|9522.5|459
1591980600000|2020-06-12 16:50:00|9526.3|9524.8|9525.4|9523.9|9527.7|9526.2|9525.2|9523.7|385
1591980900000|2020-06-12 16:55:00|9525.6|9524.1|9532.2|9530.7|9533.6|9532|9525.6|9524.1|582
1591981200000|2020-06-12 17:00:00|9532.4|9530.9|9530|9528.5|9533.1|9531.3|9528.6|9527.1|483
1591981500000|2020-06-12 17:05:00|9529.8|9528.3|9530.5|9529|9532.2|9530.7|9527.7|9526.2|486
1591981800000|2020-06-12 17:10:00|9530.4|9528.9|9531.6|9530.1|9531.8|9530.3|9530|9528.5|429
1591982100000|2020-06-12 17:15:00|9531.5|9530|9536.7|9535.2|9537.2|9535.7|9531.2|9529.7|439
1591982400000|2020-06-12 17:20:00|9536.6|9535.1|9541|9539.5|9542|9540.5|9535.4|9533.9|510
1591982700000|2020-06-12 17:25:00|9541.1|9539.6|9541.3|9539.8|9543.6|9541.7|9540.2|9538.7|511
1591983000000|2020-06-12 17:30:00|9541.2|9539.7|9543|9541.5|9543.6|9542.1|9540.2|9538.7|409
1591983300000|2020-06-12 17:35:00|9542.9|9541.4|9542.5|9541|9546|9544.1|9541.9|9540.4|350
1591983600000|2020-06-12 17:40:00|9542.6|9541.1|9541.4|9539.9|9543.5|9541.6|9539|9537.5|471
1591983900000|2020-06-12 17:45:00|9541.7|9540.2|9542.3|9540.8|9543.9|9542.4|9540.3|9538.3|488
1591984200000|2020-06-12 17:50:00|9542|9540.5|9539.3|9537.8|9542.4|9540.9|9538|9536.3|494
1591984500000|2020-06-12 17:55:00|9539|9537.5|9538|9536.5|9539.4|9537.9|9537|9535.5|449
1591984800000|2020-06-12 18:00:00|9538.1|9536.6|9540.7|9539.2|9541|9539.5|9537.2|9535.7|395
1591985100000|2020-06-12 18:05:00|9540.8|9539.3|9543.9|9542.4|9544.2|9542.7|9540|9538.5|393
1591985400000|2020-06-12 18:10:00|9543.8|9542.3|9546.2|9544.7|9548.7|9546.8|9542.4|9540.9|455
1591985700000|2020-06-12 18:15:00|9546.1|9544.6|9546.3|9544.8|9547.7|9546|9545.5|9544|408
1591986000000|2020-06-12 18:20:00|9546.4|9544.9|9548.1|9546.6|9548.8|9547.3|9546.1|9544.6|307
1591986300000|2020-06-12 18:25:00|9548|9546.5|9548.7|9547.2|9548.9|9547.4|9546.1|9544.6|373
1591986600000|2020-06-12 18:30:00|9548.6|9547.1|9547.4|9545.9|9553.6|9551.6|9546.6|9545.1|394
1591986900000|2020-06-12 18:35:00|9547.5|9546|9552.1|9550.6|9552.3|9550.8|9547.2|9545.7|363
1591987200000|2020-06-12 18:40:00|9552|9550.5|9553.9|9552.4|9554.3|9552.8|9549.6|9548.1|397
1591987500000|2020-06-12 18:45:00|9554|9552.5|9549.5|9548|9554.2|9552.7|9548.9|9547.4|353
1591987800000|2020-06-12 18:50:00|9549.6|9548.1|9548.4|9546.9|9550.2|9548.7|9548.4|9546.9|308
1591988100000|2020-06-12 18:55:00|9548.5|9547|9545.2|9543.7|9548.5|9547|9545.2|9543.7|418
1591988400000|2020-06-12 19:00:00|9545.7|9544.2|9543.9|9542.4|9548.5|9546.7|9543.6|9541.6|616
1591988700000|2020-06-12 19:05:00|9544|9542.5|9541.3|9539.8|9544.2|9542.5|9541.1|9539.2|452
1591989000000|2020-06-12 19:10:00|9541.4|9539.9|9544.3|9542.8|9544.6|9543.1|9540.8|9539.3|352
1591989300000|2020-06-12 19:15:00|9544.2|9542.7|9538.9|9537.4|9544.3|9542.8|9538.8|9536.8|390
1591989600000|2020-06-12 19:20:00|9539|9537.5|9540|9538.5|9541.8|9539.9|9538.7|9536.9|332
1591989900000|2020-06-12 19:25:00|9539.9|9538.4|9537.4|9535.9|9540.1|9538.6|9537.3|9535.8|331
1591990200000|2020-06-12 19:30:00|9537.3|9535.8|9537|9535.5|9538.7|9537.2|9535.9|9533.9|344
1591990500000|2020-06-12 19:35:00|9536.9|9535.4|9535.6|9534.1|9537|9535.5|9534.5|9532.6|471
1591990800000|2020-06-12 19:40:00|9535.3|9533.8|9532.9|9531.4|9536.2|9534.5|9532.5|9530.9|397
1591991100000|2020-06-12 19:45:00|9532.8|9531.3|9533.4|9531.9|9534|9532.1|9531.4|9529.7|300
1591991400000|2020-06-12 19:50:00|9533.3|9531.8|9530.2|9527.8|9533.6|9531.9|9529.3|9527.4|410
1591991700000|2020-06-12 19:55:00|9530|9527.6|9524|9521.6|9531.4|9529.1|9523.6|9521.5|460
1591992000000|2020-06-12 20:00:00|9523.9|9521.5|9522|9519.6|9523.9|9521.5|9518.9|9516.5|339
1591992300000|2020-06-12 20:05:00|9521.9|9519.5|9523.9|9521.5|9525.3|9522.9|9521.1|9518.7|210
1591992600000|2020-06-12 20:10:00|9523.8|9521.4|9523.8|9521.4|9524.2|9521.8|9522.9|9520.5|198
1591992900000|2020-06-12 20:15:00|9523.5|9521.1|9524.8|9522.4|9526.9|9524.5|9523.2|9520.8|184
1591993200000|2020-06-12 20:20:00|9524.9|9522.5|9524.5|9522.1|9524.9|9522.5|9523.5|9521.1|115
1591993500000|2020-06-12 20:25:00|9524.4|9522|9522.1|9519.7|9525.9|9523.5|9521.8|9519.4|207
1591993800000|2020-06-12 20:30:00|9522.2|9519.8|9523.9|9521.5|9523.9|9521.5|9522|9519.6|112
1591994100000|2020-06-12 20:35:00|9523.8|9521.4|9524.8|9522.4|9525.5|9523.1|9523.3|9520.9|152
1591994400000|2020-06-12 20:40:00|9524.9|9522.5|9523.7|9521.3|9524.9|9522.5|9521.1|9518.7|232
1591994700000|2020-06-12 20:45:00|9523.5|9521.1|9525.4|9523|9527|9524.6|9523.2|9520.8|225
1591995000000|2020-06-12 20:50:00|9524.9|9522.5|9521.3|9518.9|9525.3|9522.9|9521.2|9518.8|195
1591995300000|2020-06-12 20:55:00|9521|9518.6|9525.2|9522.8|9525.8|9523.4|9520.6|9516.6|375
1592164800000|2020-06-14 20:00:00|9527.4|9521.4|9527.4|9521.4|9527.4|9521.4|9527.4|9521.4|1
1592168100000|2020-06-14 20:55:00|9529.4|9518.4|9529.4|9518.4|9529.4|9518.4|9529.4|9518.4|1
1592168400000|2020-06-14 21:00:00|9540.8|9529.8|9544.5|9533.5|9544.5|9533.5|9539.7|9528.7|7
1592168700000|2020-06-14 21:05:00|9529.5|9518.5|9527.6|9516.6|9549.6|9538.6|9518.9|9507.9|130
1592169000000|2020-06-14 21:10:00|9528.5|9517.5|9533.2|9522.2|9535.3|9524.3|9527.1|9516.1|86
1592169300000|2020-06-14 21:15:00|9533.7|9522.7|9531|9520|9533.7|9522.7|9529.4|9518.4|50
1592169600000|2020-06-14 21:20:00|9532.6|9521.6|9531.6|9520.6|9532.9|9521.9|9529.7|9518.7|36
1592169900000|2020-06-14 21:25:00|9532|9521|9531.5|9520.5|9532.1|9521.1|9531.4|9520.4|19
1592170200000|2020-06-14 21:30:00|9532.1|9521.1|9532.4|9521.4|9535.9|9524.9|9527.8|9516.8|55
1592170500000|2020-06-14 21:35:00|9531.3|9520.3|9531.8|9520.8|9536.6|9525.6|9526.7|9515.7|61
1592170800000|2020-06-14 21:40:00|9532.2|9521.2|9532.3|9521.3|9536.5|9525.5|9525.2|9514.2|103
1592171100000|2020-06-14 21:45:00|9532|9521|9531.6|9520.6|9532.1|9521.1|9530.7|9519.7|23
1592171400000|2020-06-14 21:50:00|9531.5|9520.5|9529.6|9518.6|9533.2|9522.2|9529.4|9518.4|51
1592171700000|2020-06-14 21:55:00|9529.5|9518.5|9532.2|9521.2|9539.3|9528.3|9528.8|9517.8|58
1592172000000|2020-06-14 22:00:00|9537.5|9526.5|9534.3|9529.3|9539.5|9530.7|9530.5|9523.1|536
1592172300000|2020-06-14 22:05:00|9533.7|9529|9537.7|9534.3|9538.7|9535.3|9533.3|9528.5|518
1592172600000|2020-06-14 22:10:00|9537.6|9534.1|9532.8|9530.2|9537.6|9534.3|9532.4|9529.3|550
1592172900000|2020-06-14 22:15:00|9532.9|9530.1|9531.2|9528.2|9534|9530.9|9530.8|9527.2|402
1592173200000|2020-06-14 22:20:00|9531.3|9528.5|9531.6|9529|9532.6|9530.1|9530.4|9527.7|315
1592173500000|2020-06-14 22:25:00|9531.5|9528.7|9527.1|9524.7|9532.3|9529.7|9526.1|9523.7|373
1592173800000|2020-06-14 22:30:00|9527|9524.6|9524.4|9522|9527.7|9525.3|9524.1|9521.4|288
1592174100000|2020-06-14 22:35:00|9524.5|9522.1|9525.2|9522.8|9525.5|9523.1|9523.1|9520.6|299
1592174400000|2020-06-14 22:40:00|9525.3|9522.9|9525.3|9522.9|9527|9524.6|9524.6|9522.2|213
1592174700000|2020-06-14 22:45:00|9525.4|9523|9522.5|9520.1|9525.5|9523.1|9521.6|9519.2|198
1592175000000|2020-06-14 22:50:00|9522.6|9520.2|9523.5|9521.1|9523.9|9521.5|9521.2|9518.8|231
1592175300000|2020-06-14 22:55:00|9523.4|9521|9523.6|9521.2|9524.2|9521.8|9521.8|9519.4|188
1592175600000|2020-06-14 23:00:00|9523.8|9521.4|9523.5|9521.1|9524.5|9522.1|9522.6|9520.2|261
1592175900000|2020-06-14 23:05:00|9523.6|9521.2|9523.3|9520.9|9524.9|9522.5|9523.2|9520.8|284
1592176200000|2020-06-14 23:10:00|9523.4|9521|9521.7|9519.3|9523.7|9521.3|9521.2|9518.8|296
1592176500000|2020-06-14 23:15:00|9521.6|9519.2|9521.5|9519.1|9522.1|9519.7|9520.3|9517.9|207
1592176800000|2020-06-14 23:20:00|9521.2|9518.8|9520.1|9517.7|9521.7|9519.3|9520|9517.6|226
1592177100000|2020-06-14 23:25:00|9520.5|9518.1|9520.9|9518.5|9521.8|9519.4|9520.5|9518.1|206
1592177400000|2020-06-14 23:30:00|9521.5|9519.1|9518.9|9516.5|9521.6|9519.2|9518.4|9516|274
1592177700000|2020-06-14 23:35:00|9518.8|9516.4|9517.8|9515.4|9519.4|9517|9517.7|9515.3|246
1592178000000|2020-06-14 23:40:00|9517.9|9515.5|9517.2|9514.8|9518.3|9515.9|9515.9|9513.5|300
1592178300000|2020-06-14 23:45:00|9517.3|9514.9|9516.5|9514.1|9518.2|9515.8|9514.4|9512|318
1592178600000|2020-06-14 23:50:00|9516.4|9514|9515.2|9512.8|9516.4|9514|9514.5|9512.1|218
1592178900000|2020-06-14 23:55:00|9515.3|9512.9|9515.7|9513.3|9516.8|9514.4|9515.2|9512.8|297
1592179200000|2020-06-15 00:00:00|9515.9|9513.5|9516.3|9513.9|9517.9|9515.5|9515|9512.6|398
1592179500000|2020-06-15 00:05:00|9516.2|9513.8|9513.4|9511|9517.2|9515.1|9513.4|9511|308
1592179800000|2020-06-15 00:10:00|9513.5|9511.1|9512.5|9510.1|9513.7|9511.3|9511.3|9508.9|334
1592180100000|2020-06-15 00:15:00|9512.6|9510.2|9514|9511.6|9515.5|9513.1|9511.8|9509.4|328
1592180400000|2020-06-15 00:20:00|9514.1|9511.7|9517.9|9515.5|9518|9515.6|9513.8|9511.4|285
1592180700000|2020-06-15 00:25:00|9518|9515.6|9517.1|9514.7|9518.1|9515.7|9516.4|9514.2|212
1592181000000|2020-06-15 00:30:00|9517.2|9514.8|9515.1|9512.7|9517.4|9515|9514.4|9512.7|240
1592181300000|2020-06-15 00:35:00|9515|9512.6|9513.8|9511.4|9515.5|9513.5|9512.8|9510.9|241
1592181600000|2020-06-15 00:40:00|9513.6|9511.2|9513.5|9512|9515|9512.8|9511|9509.1|319
1592181900000|2020-06-15 00:45:00|9513.6|9512.1|9515|9512.6|9515.5|9513.6|9512.5|9510.6|323
1592182200000|2020-06-15 00:50:00|9514.9|9512.5|9515.7|9514.2|9517.5|9515.4|9513.4|9511.6|365
1592182500000|2020-06-15 00:55:00|9516.3|9513.9|9517.1|9514.7|9517.8|9516.3|9515.7|9513.8|351
1592182800000|2020-06-15 01:00:00|9516.6|9515.1|9515.4|9513.9|9517.8|9515.9|9515.2|9513.7|304
1592183100000|2020-06-15 01:05:00|9515.3|9513.8|9512.5|9511|9515.3|9513.8|9512|9510.1|299
1592183400000|2020-06-15 01:10:00|9512.6|9511.1|9514.4|9512|9514.5|9512.3|9511.7|9509.9|291
1592183700000|2020-06-15 01:15:00|9514.3|9511.9|9514.7|9512.3|9515.5|9513.5|9512.9|9510.9|338
1592184000000|2020-06-15 01:20:00|9514.6|9512.2|9515.5|9513.1|9515.5|9513.5|9513|9511.2|309
1592184300000|2020-06-15 01:25:00|9515.6|9513.2|9516|9513.6|9516.5|9514.5|9514.5|9512.6|318
1592184600000|2020-06-15 01:30:00|9516.1|9513.7|9515.6|9513.2|9516.5|9514.5|9514.7|9512.9|257
1592184900000|2020-06-15 01:35:00|9515.2|9513.7|9516.3|9514.8|9516.7|9514.9|9515.1|9513.2|207
1592185200000|2020-06-15 01:40:00|9515.6|9514.1|9517.5|9515.1|9517.6|9515.7|9515.6|9513.8|304
1592185500000|2020-06-15 01:45:00|9517.4|9515|9514.5|9513|9517.5|9515.6|9514.5|9513|328
1592185800000|2020-06-15 01:50:00|9514.6|9513.1|9516.6|9514.2|9517.1|9515.1|9514.5|9512.8|260
1592186100000|2020-06-15 01:55:00|9516.5|9514.1|9515.9|9513.5|9516.6|9514.5|9515|9513|183
1592186400000|2020-06-15 02:00:00|9516|9513.6|9517.9|9516.4|9518.5|9516.5|9515.9|9513.5|256
1592186700000|2020-06-15 02:05:00|9518|9516.5|9518.2|9515.8|9518.8|9516.8|9517.5|9515.5|258
1592187000000|2020-06-15 02:10:00|9518|9515.6|9518.1|9515.7|9518.3|9516.2|9516.3|9514.6|234
1592187300000|2020-06-15 02:15:00|9518|9515.6|9516.9|9515.4|9518.4|9516.4|9516.6|9514.7|229
1592187600000|2020-06-15 02:20:00|9516.8|9515.3|9518.2|9515.8|9518.3|9516.3|9516.8|9514.7|223
1592187900000|2020-06-15 02:25:00|9517.6|9516.1|9518.1|9515.7|9518.5|9516.4|9517.1|9515.4|179
1592188200000|2020-06-15 02:30:00|9518.2|9515.8|9519.7|9517.3|9520|9517.6|9517.5|9515.7|213
1592188500000|2020-06-15 02:35:00|9519.2|9517.7|9519.4|9517|9520.4|9518.5|9518.9|9516.9|226
1592188800000|2020-06-15 02:40:00|9519.5|9517.1|9517.7|9516.2|9519.6|9517.7|9517.6|9515.8|174
1592189100000|2020-06-15 02:45:00|9517.9|9516.4|9518.3|9516.8|9518.9|9517|9517.1|9515.4|276
1592189400000|2020-06-15 02:50:00|9518.4|9516.9|9520.1|9517.7|9520.6|9518.6|9517.6|9515.7|271
1592189700000|2020-06-15 02:55:00|9519.6|9518.1|9520.6|9519.1|9521.1|9519.3|9519.5|9517.5|242
1592190000000|2020-06-15 03:00:00|9520.7|9519.2|9520.3|9518.8|9521.2|9519.2|9519.4|9517.6|181
1592190300000|2020-06-15 03:05:00|9520.2|9518.7|9519.7|9518.2|9520.9|9519|9519.5|9517.6|170
1592190600000|2020-06-15 03:10:00|9519.6|9518.1|9520.5|9519|9521|9519.2|9519.5|9517.9|167
1592190900000|2020-06-15 03:15:00|9520.6|9519.1|9520.4|9518.9|9521.1|9519.3|9520.1|9518.4|174
1592191200000|2020-06-15 03:20:00|9520.3|9518.8|9520.6|9519.1|9521.1|9519.4|9520.1|9518.4|126
1592191500000|2020-06-15 03:25:00|9520.7|9519.2|9520.6|9519.1|9521.6|9519.7|9520.4|9518.5|163
1592191800000|2020-06-15 03:30:00|9520.7|9519.2|9520.6|9519.1|9521.1|9519.3|9520|9518.5|165
1592192100000|2020-06-15 03:35:00|9520.5|9519|9520.6|9519.1|9521.1|9519.2|9520.2|9518.3|127
1592192400000|2020-06-15 03:40:00|9521|9518.6|9520.3|9518.8|9522|9520.2|9520.2|9518.3|189
1592192700000|2020-06-15 03:45:00|9520.5|9519|9520|9518.5|9521|9519.1|9519.9|9518|157
1592193000000|2020-06-15 03:50:00|9520.2|9518.7|9519.3|9517.8|9521|9519.2|9519.3|9517.8|184
1592193300000|2020-06-15 03:55:00|9519.4|9517.9|9517.4|9515.9|9520.3|9518.2|9517.1|9515.4|170
1592193600000|2020-06-15 04:00:00|9517.5|9516|9516.8|9515.3|9518.4|9516.5|9515.7|9513.7|221
1592193900000|2020-06-15 04:05:00|9516.7|9515.2|9519|9517.5|9519|9517.5|9516.7|9515|191
1592194200000|2020-06-15 04:10:00|9518.9|9517.4|9518.4|9516|9519.4|9517.5|9517.9|9516|134
1592194500000|2020-06-15 04:15:00|9518.3|9515.9|9516.1|9514.6|9518.3|9516.4|9515.8|9514|155
1592194800000|2020-06-15 04:20:00|9516|9514.5|9515.3|9513.8|9516.7|9514.9|9515.2|9513.7|135
1592195100000|2020-06-15 04:25:00|9515.2|9513.7|9514.6|9512.2|9515.6|9513.8|9513.7|9512.2|115
1592195400000|2020-06-15 04:30:00|9514.7|9512.3|9514.4|9512.9|9515.7|9513.7|9514.2|9512.3|131
1592195700000|2020-06-15 04:35:00|9514.3|9512.8|9511.3|9508.9|9514.8|9512.9|9510|9507.6|231
1592196000000|2020-06-15 04:40:00|9511.2|9508.8|9509.3|9506.9|9512.2|9510.2|9508.7|9506.6|242
1592196300000|2020-06-15 04:45:00|9509.2|9506.8|9509.1|9506.7|9510.2|9508.3|9508.1|9506.1|234
1592196600000|2020-06-15 04:50:00|9509.2|9506.8|9508.7|9506.3|9509.3|9507.2|9506.7|9505.1|278
1592196900000|2020-06-15 04:55:00|9508.6|9507.1|9508.7|9506.3|9510.4|9508.6|9508.1|9506.1|281
1592197200000|2020-06-15 05:00:00|9508.8|9506.4|9510.5|9508.1|9510.6|9508.2|9507.8|9505.9|274
1592197500000|2020-06-15 05:05:00|9510.6|9508.2|9511.6|9509.2|9512.1|9509.7|9510.4|9508|239
1592197800000|2020-06-15 05:10:00|9511.7|9509.3|9511|9508.6|9511.7|9509.5|9509.5|9507.1|249
1592198100000|2020-06-15 05:15:00|9511.1|9508.7|9512.8|9510.4|9513.2|9510.8|9510.4|9508.1|270
1592198400000|2020-06-15 05:20:00|9512.9|9510.5|9512.6|9510.2|9513.6|9511.6|9511.7|9509.3|256
1592198700000|2020-06-15 05:25:00|9512.7|9510.3|9514.6|9512.2|9514.6|9512.2|9512.5|9510.1|275
1592199000000|2020-06-15 05:30:00|9514.5|9512.1|9516.7|9514.3|9516.7|9514.4|9514.5|9512.1|231
1592199300000|2020-06-15 05:35:00|9516.6|9514.2|9521.2|9518.8|9521.2|9518.8|9516.5|9514.1|360
1592199600000|2020-06-15 05:40:00|9521.1|9518.7|9519.3|9516.9|9521.5|9519.1|9518.4|9516.4|298
1592199900000|2020-06-15 05:45:00|9519.5|9517.1|9521.9|9519.5|9522|9519.8|9518.4|9516.3|268
1592200200000|2020-06-15 05:50:00|9522|9519.6|9521.8|9519.4|9522.8|9520.6|9521.6|9519.2|295
1592200500000|2020-06-15 05:55:00|9521.9|9519.5|9521|9518.6|9521.9|9519.5|9519.5|9517.3|292
1592200800000|2020-06-15 06:00:00|9520.9|9518.5|9526.2|9523.8|9526.5|9524.1|9520.6|9518.5|512
1592201100000|2020-06-15 06:05:00|9526.3|9523.9|9525.5|9523.1|9528.1|9525.7|9525.2|9522.9|456
1592201400000|2020-06-15 06:10:00|9525.4|9523|9529|9527.5|9529.4|9527.5|9525.1|9522.7|370
1592201700000|2020-06-15 06:15:00|9529.1|9527.6|9528.3|9525.9|9529.5|9527.6|9526.6|9524.4|501
1592202000000|2020-06-15 06:20:00|9528.4|9526|9531.6|9529.2|9532|9529.8|9527.2|9525|465
1592202300000|2020-06-15 06:25:00|9531.5|9529.1|9531.9|9529.5|9532.9|9531.1|9530.8|9528.8|455
1592202600000|2020-06-15 06:30:00|9531.8|9529.4|9528.6|9526.2|9532.1|9529.7|9527|9525|462
1592202900000|2020-06-15 06:35:00|9528.8|9526.4|9529|9527.5|9530.4|9528.3|9527.2|9524.9|401
1592203200000|2020-06-15 06:40:00|9528.8|9527.3|9531.8|9529.4|9531.9|9529.7|9528.8|9526.9|507
1592203500000|2020-06-15 06:45:00|9531.4|9529.9|9533.5|9531.1|9535.9|9533.8|9530.8|9528.8|438
1592203800000|2020-06-15 06:50:00|9533.6|9531.2|9537.4|9535.9|9538.5|9536.7|9533.5|9531.2|476
1592204100000|2020-06-15 06:55:00|9537.5|9536|9544.4|9542|9544.5|9542.2|9536|9534.1|581
1592204400000|2020-06-15 07:00:00|9544.1|9541.7|9541.5|9540|9545|9543|9540|9537.9|644
1592204700000|2020-06-15 07:05:00|9541.7|9540.2|9544.7|9543.2|9545.2|9543.3|9540.6|9538.7|609
1592205000000|2020-06-15 07:10:00|9544.6|9543.1|9544.2|9542.7|9548.2|9545.9|9543|9541.4|541
1592205300000|2020-06-15 07:15:00|9543.5|9542|9544.3|9541.9|9544.3|9542|9538.1|9536.2|457
1592205600000|2020-06-15 07:20:00|9544.4|9542|9538.8|9536.4|9544.9|9542.5|9538|9536|522
1592205900000|2020-06-15 07:25:00|9538.4|9536.9|9539.6|9538.1|9540.2|9538.3|9537.8|9536|407
1592206200000|2020-06-15 07:30:00|9539.5|9538|9540.6|9539.1|9541.1|9539.2|9538.7|9537.2|473
1592206500000|2020-06-15 07:35:00|9540.5|9539|9542.4|9540.9|9543.9|9542.1|9539.8|9538.2|453
1592206800000|2020-06-15 07:40:00|9542.3|9540.8|9538.5|9536.1|9542.8|9541.1|9534.7|9533.2|484
1592207100000|2020-06-15 07:45:00|9538.4|9536|9536|9534.5|9540.3|9538.2|9535.8|9534|431
1592207400000|2020-06-15 07:50:00|9535.9|9534.4|9538.6|9536.2|9541.6|9539.6|9535.8|9533.6|462
1592207700000|2020-06-15 07:55:00|9538.5|9536.1|9538.6|9536.2|9538.7|9536.5|9534.2|9532.2|507
1592208000000|2020-06-15 08:00:00|9538.5|9536.1|9534.4|9532|9539.6|9537.2|9531.5|9529.2|595
1592208300000|2020-06-15 08:05:00|9534.6|9532.2|9529.2|9526.8|9534.7|9532.3|9528.8|9526.4|538
1592208600000|2020-06-15 08:10:00|9529.3|9526.9|9525.2|9522.8|9529.4|9527.5|9524.5|9522.3|489
1592208900000|2020-06-15 08:15:00|9524.7|9523.2|9529.8|9527.4|9529.8|9527.4|9524.1|9521.7|449
1592209200000|2020-06-15 08:20:00|9529.7|9527.3|9529.3|9526.9|9533.4|9531|9528.1|9525.7|479
1592209500000|2020-06-15 08:25:00|9529.4|9527|9528.2|9526.7|9530.7|9528.8|9526.7|9524.9|515
1592209800000|2020-06-15 08:30:00|9528.3|9526.8|9524|9521.6|9528.8|9527|9523.3|9521.4|483
1592210100000|2020-06-15 08:35:00|9524.1|9521.7|9521.9|9520.4|9525.7|9523.5|9520.1|9518|400
1592210400000|2020-06-15 08:40:00|9522|9520.5|9518.4|9516.9|9522.8|9521.1|9516.8|9514.7|488
1592210700000|2020-06-15 08:45:00|9518|9516.5|9511.7|9510.2|9518.4|9516.7|9511.6|9509.8|511
1592211000000|2020-06-15 08:50:00|9511.8|9510.3|9512.8|9511.3|9513.4|9511.5|9509.9|9508.4|478
1592211300000|2020-06-15 08:55:00|9513.1|9511.6|9507.6|9506.1|9513.2|9511.6|9507.5|9505.7|451
1592211600000|2020-06-15 09:00:00|9507.7|9506.2|9510.5|9509|9511.4|9509.5|9507.7|9506.2|405
1592211900000|2020-06-15 09:05:00|9510.4|9508.9|9511|9508.6|9511.8|9510|9507.8|9506.1|466
1592212200000|2020-06-15 09:10:00|9510.6|9509.1|9512.6|9510.2|9514.6|9512.6|9508.9|9507.2|462
1592212500000|2020-06-15 09:15:00|9512.5|9510.1|9512.4|9510|9512.6|9511|9508.6|9506.2|455
1592212800000|2020-06-15 09:20:00|9511.9|9510.4|9507.7|9506.2|9512.5|9510.8|9506.9|9504.9|429
1592213100000|2020-06-15 09:25:00|9507.6|9506.1|9506.4|9504|9511.4|9509.4|9505.3|9503.1|457
1592213400000|2020-06-15 09:30:00|9506.5|9504.1|9513.1|9510.7|9514.1|9512.1|9506|9504|476
1592213700000|2020-06-15 09:35:00|9513.2|9510.8|9515.1|9513.6|9515.9|9514.2|9511.8|9509.8|425
1592214000000|2020-06-15 09:40:00|9515|9513.5|9515.3|9512.9|9515.9|9514|9513.6|9511.5|374
1592214300000|2020-06-15 09:45:00|9515.2|9512.8|9513|9510.6|9516.1|9514.2|9511.8|9509.9|388
1592214600000|2020-06-15 09:50:00|9512.6|9511.1|9512.7|9511.2|9514.4|9512.4|9510.8|9508.8|431
1592214900000|2020-06-15 09:55:00|9512.9|9511.4|9521.3|9518.9|9521.8|9519.7|9512.9|9511|538
1592215200000|2020-06-15 10:00:00|9521.2|9518.8|9516.8|9514.4|9521.7|9519.7|9516.7|9514.3|500
1592215500000|2020-06-15 10:05:00|9516.7|9514.3|9512.2|9509.8|9517|9514.6|9510.9|9508.7|336
1592215800000|2020-06-15 10:10:00|9512.1|9509.7|9510.6|9508.2|9512.6|9510.3|9509.6|9507.2|362
1592216100000|2020-06-15 10:15:00|9510.7|9508.3|9513.6|9512.1|9514.4|9512.6|9510|9507.8|461
1592216400000|2020-06-15 10:20:00|9513.7|9512.2|9517.6|9515.2|9517.9|9516|9513.5|9511.5|411
1592216700000|2020-06-15 10:25:00|9517.7|9515.3|9517.7|9515.3|9518|9516.1|9515.5|9513.5|343
1592217000000|2020-06-15 10:30:00|9517.8|9515.4|9518.1|9516.6|9518.8|9516.8|9516.7|9515|386
1592217300000|2020-06-15 10:35:00|9518|9516.5|9518.9|9517.4|9520.5|9518.3|9517.6|9515.7|286
1592217600000|2020-06-15 10:40:00|9519|9517.5|9519.4|9517|9519.7|9517.8|9518|9516.1|264
1592217900000|2020-06-15 10:45:00|9519.3|9516.9|9515.7|9514.2|9520.4|9518.3|9513.7|9511.8|354
1592218200000|2020-06-15 10:50:00|9515.8|9514.3|9512|9510.5|9516.1|9514.4|9511.2|9509.2|417
1592218500000|2020-06-15 10:55:00|9512.1|9510.6|9512.8|9510.4|9514.2|9512.1|9511.5|9509.7|366
1592218800000|2020-06-15 11:00:00|9512.9|9510.5|9516.8|9515.3|9517.5|9515.6|9511.5|9509.8|473
1592219100000|2020-06-15 11:05:00|9516.6|9515.1|9512.8|9511.3|9517.8|9515.7|9510.7|9509.2|291
1592219400000|2020-06-15 11:10:00|9512.7|9511.2|9509.2|9507.7|9513.2|9511.4|9508.8|9506.9|206
1592219700000|2020-06-15 11:15:00|9509.1|9507.6|9507.2|9505.7|9509.7|9508.2|9506.8|9505.3|284
1592220000000|2020-06-15 11:20:00|9507.3|9505.8|9506.5|9504.1|9507.3|9505.8|9505|9503.4|294
1592220300000|2020-06-15 11:25:00|9506.6|9504.2|9506.9|9504.5|9507|9505.1|9504.6|9502.9|352
1592220600000|2020-06-15 11:30:00|9507|9504.6|9505.4|9503.9|9507|9505.2|9505.2|9503.3|271
1592220900000|2020-06-15 11:35:00|9505.3|9503.8|9503.5|9502|9506.7|9504.8|9502.3|9500.8|259
1592221200000|2020-06-15 11:40:00|9503.6|9502.1|9496.8|9495.3|9504.5|9503|9496.2|9494.4|258
1592221500000|2020-06-15 11:45:00|9496.9|9495.4|9493.9|9492.4|9497.8|9496.2|9492.6|9490.6|442
1592221800000|2020-06-15 11:50:00|9493.7|9492.2|9493.9|9492.4|9496.7|9494.6|9492.5|9490.6|420
1592222100000|2020-06-15 11:55:00|9493.8|9492.3|9492.4|9490.9|9495.2|9493.3|9489.5|9487.6|423
1592222400000|2020-06-15 12:00:00|9492.2|9490.7|9491.5|9490|9492.2|9490.7|9488|9486.2|489
1592222700000|2020-06-15 12:05:00|9491.6|9490.1|9487.7|9486.2|9492.6|9490.7|9486.6|9485.1|324
1592223000000|2020-06-15 12:10:00|9487.8|9486.3|9491.7|9490.2|9493.4|9491.9|9486|9484.5|482
1592223300000|2020-06-15 12:15:00|9491.6|9490.1|9493|9491.5|9495|9493.5|9491.1|9489.4|461
1592223600000|2020-06-15 12:20:00|9493.1|9491.6|9494.1|9492.6|9495.4|9493.9|9492.5|9490.5|359
1592223900000|2020-06-15 12:25:00|9494|9492.5|9498|9495.6|9498.1|9496|9492.6|9490.6|405
1592224200000|2020-06-15 12:30:00|9498.2|9495.8|9497.4|9495|9499.4|9497.4|9494.9|9493.1|467
1592224500000|2020-06-15 12:35:00|9497.3|9494.9|9497.6|9496.1|9498.6|9497.1|9494.8|9493.3|331
1592224800000|2020-06-15 12:40:00|9497.5|9496|9493.8|9492.3|9497.8|9496.3|9493.2|9491.7|377
1592225100000|2020-06-15 12:45:00|9493.6|9492.1|9491.1|9489.6|9494.5|9492.7|9490.4|9488.7|460
1592225400000|2020-06-15 12:50:00|9491.6|9489.2|9494.7|9493.2|9495.6|9493.6|9490.6|9489.1|384
1592225700000|2020-06-15 12:55:00|9494.6|9493.1|9497.2|9494.8|9498|9496.5|9493.6|9492.1|340
1592226000000|2020-06-15 13:00:00|9497.1|9494.7|9501.3|9499.8|9502.7|9501.2|9495.5|9493.9|408
1592226300000|2020-06-15 13:05:00|9501.4|9499.9|9501.2|9499.7|9502.6|9501.1|9500|9498.1|357
1592226600000|2020-06-15 13:10:00|9501.1|9499.6|9500.5|9499|9501.2|9499.7|9499|9497.5|315
1592226900000|2020-06-15 13:15:00|9500.4|9498.9|9499|9497.5|9501.4|9499.9|9498.2|9496.5|293
1592227200000|2020-06-15 13:20:00|9499.1|9497.6|9498.2|9496.7|9500.4|9498.9|9497.1|9495.6|247
1592227500000|2020-06-15 13:25:00|9498.3|9496.8|9501.4|9499.9|9502.1|9500.6|9496.8|9495.3|212
1592227800000|2020-06-15 13:30:00|9501.3|9499.8|9502.4|9500.9|9503.3|9501.3|9498.1|9496.6|316
1592228100000|2020-06-15 13:35:00|9502.5|9501|9502.8|9501.3|9503.5|9502|9500.9|9499.3|315
1592228400000|2020-06-15 13:40:00|9502.7|9501.2|9498.5|9497|9503.3|9501.6|9496.2|9494.7|368
1592228700000|2020-06-15 13:45:00|9498.6|9497.1|9493.9|9492.4|9499.8|9497.9|9493|9491.1|415
1592229000000|2020-06-15 13:50:00|9494.4|9492|9489.6|9488.1|9495.6|9493.8|9486.9|9485.4|696
1592229300000|2020-06-15 13:55:00|9489.7|9488.2|9486.4|9484.9|9490.2|9488.2|9483.4|9481.1|733
1592229600000|2020-06-15 14:00:00|9486.8|9484.4|9483.8|9482.3|9486.8|9484.9|9482|9480.5|586
1592229900000|2020-06-15 14:05:00|9483.9|9482.4|9483.8|9482.3|9484.4|9482.9|9481.4|9479.5|454
1592230200000|2020-06-15 14:10:00|9483.7|9482.2|9483.7|9482.2|9486.2|9484.7|9483.5|9482|420
1592230500000|2020-06-15 14:15:00|9483.6|9482.1|9488|9486.5|9488.5|9486.7|9481.5|9479.7|437
1592230800000|2020-06-15 14:20:00|9488.1|9486.6|9490.1|9488.6|9490.3|9488.8|9486.8|9485.3|383
1592231100000|2020-06-15 14:25:00|9490|9488.5|9491|9489.5|9493.9|9492.1|9489.7|9488.2|405
1592231400000|2020-06-15 14:30:00|9490.9|9489.4|9491.2|9489.7|9492.4|9490.8|9489.7|9488.2|396
1592231700000|2020-06-15 14:35:00|9491|9489.5|9493.3|9491.8|9493.7|9492.2|9488.5|9487|405
1592232000000|2020-06-15 14:40:00|9493.4|9491.9|9492.4|9490.9|9494.4|9492.9|9490.2|9488.7|491
1592232300000|2020-06-15 14:45:00|9492.3|9490.8|9491.9|9490.4|9492.9|9491.4|9487.5|9485.7|558
1592232600000|2020-06-15 14:50:00|9491.8|9490.3|9490.6|9488.2|9495.2|9493.7|9489.7|9487.8|532
1592232900000|2020-06-15 14:55:00|9490.7|9488.3|9503.2|9501.7|9503.6|9502.1|9490.5|9488.3|601
1592233200000|2020-06-15 15:00:00|9503|9501.5|9497.9|9496.4|9503.3|9501.8|9496.4|9494.9|550
1592233500000|2020-06-15 15:05:00|9497.8|9496.3|9499.9|9498.4|9502.3|9500.8|9497.4|9495.6|456
1592233800000|2020-06-15 15:10:00|9500.1|9498.6|9499.7|9498.2|9503.2|9501.7|9499.6|9497.7|472
1592234100000|2020-06-15 15:15:00|9500|9498.5|9505.1|9503.6|9505.8|9503.7|9499.5|9498|407
1592234400000|2020-06-15 15:20:00|9505|9503.5|9507.3|9505.8|9509.5|9507.4|9503.5|9502|433
1592234700000|2020-06-15 15:25:00|9507.2|9505.7|9509.2|9506.8|9511.7|9510.1|9506.8|9504.9|397
1592235000000|2020-06-15 15:30:00|9509|9506.6|9508.7|9507.2|9510.8|9508.9|9507.7|9505.9|473
1592235300000|2020-06-15 15:35:00|9508.6|9507.1|9505.7|9504.2|9510.4|9508.9|9503.9|9502.4|403
1592235600000|2020-06-15 15:40:00|9505.6|9504.1|9504.6|9503.1|9506.7|9505.2|9501.3|9499.8|458
1592235900000|2020-06-15 15:45:00|9504.7|9503.2|9503.9|9501.5|9506.7|9505.2|9503.5|9501.3|385
1592236200000|2020-06-15 15:50:00|9503.8|9501.4|9507.5|9506|9508.3|9506.3|9502.9|9501.1|367
1592236500000|2020-06-15 15:55:00|9507.6|9506.1|9504.7|9503.2|9509.6|9508.1|9504.2|9502.6|337
1592236800000|2020-06-15 16:00:00|9504.8|9503.3|9502.1|9500.6|9504.8|9503.3|9500.3|9498.8|384
1592237100000|2020-06-15 16:05:00|9502|9500.5|9499.6|9498.1|9503.7|9501.9|9499.6|9498.1|332
1592237400000|2020-06-15 16:10:00|9499.7|9498.2|9495.8|9494.3|9500.2|9498.7|9494.8|9493.3|383
1592237700000|2020-06-15 16:15:00|9495.7|9494.2|9493.7|9491.3|9497.9|9496.4|9492.5|9490.5|381
1592238000000|2020-06-15 16:20:00|9493.3|9491.8|9492.5|9491|9494.4|9492.6|9492|9490.1|377
1592238300000|2020-06-15 16:25:00|9492.6|9491.1|9489.4|9487.9|9492.6|9491.1|9488.2|9486.7|391
1592238600000|2020-06-15 16:30:00|9489.1|9487.6|9491.1|9488.7|9492.2|9490.4|9489.1|9487.6|352
1592238900000|2020-06-15 16:35:00|9490.7|9489.2|9491.8|9490.3|9493.5|9491.7|9489.6|9487.7|329
1592239200000|2020-06-15 16:40:00|9491.7|9490.2|9490.4|9488.9|9493|9491.5|9490.3|9488.7|324
1592239500000|2020-06-15 16:45:00|9490.2|9488.7|9489.7|9488.2|9490.6|9489.1|9489.1|9487.6|213
1592239800000|2020-06-15 16:50:00|9489.8|9488.3|9487.1|9485.6|9489.9|9488.4|9486.8|9485|310
1592240100000|2020-06-15 16:55:00|9487|9485.5|9486.1|9484.6|9488|9486.5|9485.2|9483.4|323
1592240400000|2020-06-15 17:00:00|9486.5|9484.1|9486.9|9485.4|9487.5|9485.5|9484.6|9483.1|285
1592240700000|2020-06-15 17:05:00|9486.8|9485.3|9487|9485.5|9488.5|9486.6|9485.9|9483.9|277
1592241000000|2020-06-15 17:10:00|9486.9|9485.4|9485.2|9483.7|9487.6|9485.6|9484.3|9482.5|276
1592241300000|2020-06-15 17:15:00|9485.7|9483.3|9490.2|9487.8|9490.4|9488.5|9485.7|9483.3|322
1592241600000|2020-06-15 17:20:00|9490.3|9487.9|9491.4|9489.9|9491.5|9490|9488.8|9486.9|288
1592241900000|2020-06-15 17:25:00|9491.5|9490|9490.2|9488.7|9491.5|9490|9489.1|9487.6|282
1592242200000|2020-06-15 17:30:00|9489.8|9488.3|9490.2|9488.7|9490.5|9488.9|9488.2|9486.7|239
1592242500000|2020-06-15 17:35:00|9490.5|9489|9490.5|9489|9492.4|9490.9|9489.7|9488.2|297
1592242800000|2020-06-15 17:40:00|9490.6|9489.1|9490|9487.6|9491.2|9489.7|9489.3|9487.6|225
1592243100000|2020-06-15 17:45:00|9490.1|9487.7|9488.9|9487.4|9490.3|9488.8|9488.2|9486.7|202
1592243400000|2020-06-15 17:50:00|9489|9487.5|9489.4|9487.9|9489.5|9488|9486.1|9484.1|356
1592243700000|2020-06-15 17:55:00|9489.3|9487.8|9488.9|9487.4|9489.8|9488.2|9486.8|9484.9|369
1592244000000|2020-06-15 18:00:00|9488.8|9487.3|9486.5|9484.1|9490.9|9488.9|9484|9482.2|717
1592244300000|2020-06-15 18:05:00|9486.4|9484|9489.1|9487.6|9490.1|9488.2|9485.3|9483.5|629
1592244600000|2020-06-15 18:10:00|9489|9487.5|9485.1|9483.6|9489|9487.5|9484.8|9483.2|539
1592244900000|2020-06-15 18:15:00|9485.2|9483.7|9482.3|9480.8|9485.2|9483.7|9480.8|9479.2|574
1592245200000|2020-06-15 18:20:00|9482.4|9480.9|9485|9483.5|9485.5|9484|9481|9479.5|422
1592245500000|2020-06-15 18:25:00|9484.9|9483.4|9484.2|9482.7|9485.3|9483.8|9482.6|9480.7|396
1592245800000|2020-06-15 18:30:00|9483.9|9482.4|9488.5|9487|9489.6|9487.6|9481.9|9479.9|519
1592246100000|2020-06-15 18:35:00|9488.3|9486.8|9485.8|9483.4|9488.3|9486.8|9484.3|9482.6|397
1592246400000|2020-06-15 18:40:00|9485.3|9483.8|9486.6|9485.1|9486.8|9485.3|9484.3|9482.4|406
1592246700000|2020-06-15 18:45:00|9486.5|9485|9489.4|9487.9|9489.6|9488.1|9485.5|9483.7|461
1592247000000|2020-06-15 18:50:00|9489.5|9488|9489|9487.5|9490.1|9488.6|9487.2|9485.7|393
1592247300000|2020-06-15 18:55:00|9489.1|9487.6|9483|9481.5|9489.3|9487.8|9482.9|9481.4|396
1592247600000|2020-06-15 19:00:00|9483.1|9481.6|9483.7|9482.2|9484.6|9482.8|9482.2|9480.6|393
1592247900000|2020-06-15 19:05:00|9483.6|9482.1|9484.2|9481.8|9484.9|9483.1|9483|9481.1|348
1592248200000|2020-06-15 19:10:00|9483.7|9482.2|9484.2|9481.8|9485|9483.1|9483.3|9481.3|178
1592248500000|2020-06-15 19:15:00|9484.1|9481.7|9482.7|9481.2|9484.2|9482.4|9481.9|9480.1|236
1592248800000|2020-06-15 19:20:00|9482.6|9481.1|9482.6|9480.2|9484.4|9482.5|9481.9|9480.2|293
1592249100000|2020-06-15 19:25:00|9482.2|9480.7|9485.9|9484.4|9486|9484.5|9481.6|9480.1|340
1592249400000|2020-06-15 19:30:00|9485.7|9484.2|9486.4|9484.9|9488.3|9486.6|9485.5|9483.6|333
1592249700000|2020-06-15 19:35:00|9486.5|9485|9489.9|9488.4|9490.4|9488.7|9486.5|9484.8|302
1592250000000|2020-06-15 19:40:00|9489.8|9488.3|9493.5|9491.1|9493.5|9491.8|9489.4|9487.5|370
1592250300000|2020-06-15 19:45:00|9493|9491.5|9491.5|9490|9493.8|9492|9490.7|9489.2|265
1592250600000|2020-06-15 19:50:00|9491.4|9489.9|9493.6|9491.2|9493.7|9491.7|9490.3|9488.5|331
1592250900000|2020-06-15 19:55:00|9493.3|9491.8|9491.3|9488.9|9494|9492.1|9490.7|9488.6|404
1592251200000|2020-06-15 20:00:00|9491.2|9488.8|9491.5|9489.1|9492.8|9490.5|9490.1|9488|306
1592251500000|2020-06-15 20:05:00|9491.4|9489|9491.4|9489|9492|9490|9490.9|9489|141
1592251800000|2020-06-15 20:10:00|9491.5|9489.1|9492.1|9489.7|9492.5|9490.4|9490.9|9488.5|148
1592252100000|2020-06-15 20:15:00|9492.2|9489.8|9491.4|9489|9492.7|9490.6|9491.4|9489|90
1592252400000|2020-06-15 20:20:00|9491.5|9489.1|9490.1|9487.7|9491.5|9489.6|9489.7|9487.3|134
1592252700000|2020-06-15 20:25:00|9490.2|9487.8|9491.2|9488.8|9491.8|9489.7|9489.9|9487.5|129
1592253000000|2020-06-15 20:30:00|9491.3|9488.9|9490.7|9488.3|9491.4|9489.3|9490.3|9488.1|101
1592253300000|2020-06-15 20:35:00|9490.8|9488.4|9492.6|9490.2|9493.2|9490.8|9490.3|9488.3|128
1592253600000|2020-06-15 20:40:00|9492.7|9490.3|9493|9490.6|9493.1|9491|9491.9|9489.9|106
1592253900000|2020-06-15 20:45:00|9492.9|9490.5|9491.9|9489.5|9493.8|9491.5|9491.3|9489.3|131
1592254200000|2020-06-15 20:50:00|9491.8|9489.4|9492.6|9490.2|9493.2|9490.8|9491.8|9489.4|136
1592254500000|2020-06-15 20:55:00|9492.7|9490.3|9492.5|9490.1|9493.9|9491.5|9492.2|9489.8|222
1592254800000|2020-06-15 21:00:00|9492.4|9490|9492.3|9489.9|9492.6|9490.2|9491.9|9489.5|48
1592255100000|2020-06-15 21:05:00|9492.4|9489.8|9493.8|9489.1|9493.8|9490.7|9492|9488.8|147
1592255400000|2020-06-15 21:10:00|9493.5|9489.2|9492.6|9490.1|9494|9490.4|9491.8|9489|170
1592255700000|2020-06-15 21:15:00|9492.4|9490|9492.7|9490.2|9493.1|9490.4|9491.9|9489.5|108
1592256000000|2020-06-15 21:20:00|9492.6|9490.3|9492.7|9490.3|9493.5|9490.4|9491.7|9489.3|147
1592256300000|2020-06-15 21:25:00|9492.3|9490.2|9492.3|9489.6|9494.1|9490.6|9491.7|9489.3|133
1592256600000|2020-06-15 21:30:00|9492.4|9489.9|9492.9|9488.7|9493.1|9490.1|9491.6|9488.7|118
1592256900000|2020-06-15 21:35:00|9493|9488.8|9492.4|9489.1|9493|9489.6|9491.5|9488.3|101
1592257200000|2020-06-15 21:40:00|9492.7|9489|9492.6|9489.2|9493.2|9489.6|9491.2|9488.6|231
1592257500000|2020-06-15 21:45:00|9492.7|9489.3|9493|9489.5|9493.7|9489.8|9491.3|9488.3|192
1592257800000|2020-06-15 21:50:00|9493.1|9489.6|9493|9489.7|9493.7|9490|9491.8|9489.1|143
1592258100000|2020-06-15 21:55:00|9492.5|9489.8|9492.6|9489.5|9493.5|9490|9491.6|9488.7|192
1592258400000|2020-06-15 22:00:00|9492.7|9489.6|9491.9|9489.4|9493.1|9490|9491.7|9489|393
1592258700000|2020-06-15 22:05:00|9491.8|9489.3|9491.6|9489.2|9492|9489.6|9491.4|9489|127
1592259000000|2020-06-15 22:10:00|9491.4|9489|9492.2|9489.8|9492.7|9490.3|9491.2|9488.8|149
1592259300000|2020-06-15 22:15:00|9492.3|9489.9|9492.7|9490.3|9493.2|9490.8|9491.8|9489.4|144
1592259600000|2020-06-15 22:20:00|9492.6|9490.2|9491.8|9489.4|9493|9490.6|9491.6|9489.2|131
1592259900000|2020-06-15 22:25:00|9491.9|9489.5|9491|9488.6|9492.7|9490.3|9490.9|9488.5|78
1592260200000|2020-06-15 22:30:00|9491.1|9488.7|9491.4|9489|9491.7|9489.3|9490.4|9488|129
1592260500000|2020-06-15 22:35:00|9491.5|9489.1|9492.1|9489.7|9492.4|9490|9491.5|9489.1|119
1592260800000|2020-06-15 22:40:00|9492.2|9489.8|9492.5|9490.1|9492.6|9490.2|9491.3|9488.9|84
1592261100000|2020-06-15 22:45:00|9492.6|9490.2|9491.4|9489|9492.6|9490.2|9491.2|9488.8|65
1592261400000|2020-06-15 22:50:00|9491.5|9489.1|9490.6|9488.2|9491.6|9489.2|9489.6|9487.2|109
1592261700000|2020-06-15 22:55:00|9490.5|9488.1|9489.2|9486.8|9490.7|9488.3|9488.8|9486.4|98
1592262000000|2020-06-15 23:00:00|9489.8|9487.4|9490.6|9488.2|9490.7|9488.3|9489.1|9486.7|161
1592262300000|2020-06-15 23:05:00|9490.8|9488.4|9490.9|9488.5|9491.1|9488.7|9490.1|9487.7|114
1592262600000|2020-06-15 23:10:00|9491|9488.6|9491.2|9488.8|9491.3|9488.9|9490.9|9488.5|87
1592262900000|2020-06-15 23:15:00|9491.1|9488.7|9490.7|9488.3|9491.3|9488.9|9490.6|9488.2|136
1592263200000|2020-06-15 23:20:00|9490.6|9488.2|9488.3|9485.9|9491|9488.6|9488.1|9485.7|199
1592263500000|2020-06-15 23:25:00|9488.2|9485.8|9489.6|9487.2|9490|9487.6|9488.2|9485.8|220
1592263800000|2020-06-15 23:30:00|9489.7|9487.3|9490.9|9488.5|9491.4|9489|9489.7|9487.3|193
1592264100000|2020-06-15 23:35:00|9490.6|9488.2|9490|9487.6|9490.8|9488.4|9489.5|9487.1|194
1592264400000|2020-06-15 23:40:00|9490.1|9487.7|9490.6|9488.2|9490.6|9488.2|9489.6|9487.2|205
1592264700000|2020-06-15 23:45:00|9490.5|9488.1|9493.7|9491.3|9493.9|9491.5|9490.5|9488.1|194
1592265000000|2020-06-15 23:50:00|9493.6|9491.2|9492.2|9489.8|9493.8|9491.4|9491.9|9489.5|129
1592265300000|2020-06-15 23:55:00|9492|9489.6|9492.8|9490.4|9493.4|9491|9491.3|9489.3|216
1592265600000|2020-06-16 00:00:00|9492.9|9490.5|9492.5|9490.1|9493.2|9490.8|9490.4|9488|300
1592265900000|2020-06-16 00:05:00|9492|9490.5|9491.4|9489.9|9492.5|9490.5|9490.4|9488.5|240
1592266200000|2020-06-16 00:10:00|9491.3|9489.8|9488.3|9486.8|9491.9|9490|9488.1|9485.8|212
1592266500000|2020-06-16 00:15:00|9488.4|9486.9|9486.8|9485.3|9489|9487.2|9486.6|9484.8|185
1592266800000|2020-06-16 00:20:00|9486.7|9485.2|9487.2|9485.7|9488|9485.9|9486.6|9484.6|219
1592267100000|2020-06-16 00:25:00|9487.3|9485.8|9487.9|9485.5|9488.2|9486.1|9487.1|9485.3|170
1592267400000|2020-06-16 00:30:00|9487.8|9486.3|9487.5|9486|9488.9|9486.9|9487.1|9484.9|273
1592267700000|2020-06-16 00:35:00|9487.6|9486.1|9487.8|9486.3|9488.6|9486.7|9487.2|9485.4|263
1592268000000|2020-06-16 00:40:00|9488.3|9485.9|9486.3|9484.8|9488.3|9486.2|9485.9|9483.9|240
1592268300000|2020-06-16 00:45:00|9486.8|9484.4|9486.9|9484.5|9487.4|9485.4|9486.3|9484.4|177
1592268600000|2020-06-16 00:50:00|9486.5|9485|9486.1|9483.7|9487.2|9485.2|9485.6|9483.6|253
1592268900000|2020-06-16 00:55:00|9485.8|9484.3|9484.2|9481.8|9486.4|9484.5|9483.8|9481.8|264
1592269200000|2020-06-16 01:00:00|9484.3|9481.9|9482.5|9480.1|9484.4|9482.5|9481.1|9479|306
1592269500000|2020-06-16 01:05:00|9482.2|9480.7|9482.6|9480.2|9482.8|9480.8|9481.7|9479.7|220
1592269800000|2020-06-16 01:10:00|9482.7|9480.3|9483.1|9481.6|9483.6|9481.6|9481.8|9479.6|205
1592270100000|2020-06-16 01:15:00|9483.5|9481.1|9486.3|9483.9|9486.5|9484.1|9483.1|9481.1|210
1592270400000|2020-06-16 01:20:00|9486.2|9483.8|9487.1|9485.6|9487.7|9485.6|9485.3|9483.2|253
1592270700000|2020-06-16 01:25:00|9487.6|9485.2|9487.8|9485.4|9488.6|9486.3|9487.1|9485.1|183
1592271000000|2020-06-16 01:30:00|9487.9|9485.5|9489.2|9486.8|9490.1|9487.8|9486.8|9484.8|194
1592271300000|2020-06-16 01:35:00|9489.1|9486.7|9490.1|9487.7|9490.1|9488|9487.6|9485.7|277
1592271600000|2020-06-16 01:40:00|9490|9487.6|9488.6|9486.2|9490.2|9487.8|9487.9|9485.8|216
1592271900000|2020-06-16 01:45:00|9488.5|9486.1|9487.9|9485.5|9489.3|9487.2|9487.9|9485.5|171
1592272200000|2020-06-16 01:50:00|9488|9485.6|9488.2|9485.8|9488.8|9486.4|9487.1|9485.2|203
1592272500000|2020-06-16 01:55:00|9488.3|9485.9|9489.6|9487.2|9490.5|9488.5|9488.2|9485.8|233
1592272800000|2020-06-16 02:00:00|9489.4|9487|9487.9|9485.5|9489.8|9487.4|9487.8|9485.4|228
1592273100000|2020-06-16 02:05:00|9488|9485.6|9487.4|9485|9488.3|9486.2|9486.9|9484.9|278
1592273400000|2020-06-16 02:10:00|9487.3|9484.9|9487.2|9484.8|9487.6|9485.7|9486.9|9484.7|187
1592273700000|2020-06-16 02:15:00|9487.3|9484.9|9486.6|9485.1|9487.6|9485.6|9486.5|9484.2|171
1592274000000|2020-06-16 02:20:00|9487.1|9484.7|9485.9|9483.5|9487.2|9485.2|9485.1|9483.1|215
1592274300000|2020-06-16 02:25:00|9486|9483.6|9487.4|9485|9488|9485.6|9485.7|9483.5|155
1592274600000|2020-06-16 02:30:00|9487.3|9484.9|9486.1|9483.7|9487.5|9485.1|9485.1|9482.7|322
1592274900000|2020-06-16 02:35:00|9485.9|9483.5|9484.6|9482.2|9486.3|9484.2|9484.1|9481.7|248
1592275200000|2020-06-16 02:40:00|9484.7|9482.3|9488.6|9486.2|9488.6|9486.2|9484.4|9482|154
1592275500000|2020-06-16 02:45:00|9488.5|9486.1|9488.3|9485.9|9489.5|9487.1|9487|9485.1|248
1592275800000|2020-06-16 02:50:00|9488.2|9485.8|9488.4|9486|9489.8|9487.4|9487.4|9485.1|246
1592276100000|2020-06-16 02:55:00|9488.7|9486.3|9489.9|9487.5|9490.9|9488.5|9487.9|9485.5|228
1592276400000|2020-06-16 03:00:00|9490|9487.6|9489.9|9487.5|9490.2|9488.3|9488.9|9487|199
1592276700000|2020-06-16 03:05:00|9489.7|9487.3|9490.1|9487.7|9490.2|9488.2|9486.9|9485|208
1592277000000|2020-06-16 03:10:00|9490|9487.6|9492.6|9490.2|9493.4|9491|9490|9487.6|205
1592277300000|2020-06-16 03:15:00|9492.5|9490.1|9492.1|9489.7|9493|9490.6|9491.6|9489.5|152
1592277600000|2020-06-16 03:20:00|9492|9489.6|9492.5|9490.1|9492.9|9490.9|9491.4|9489.1|257
1592277900000|2020-06-16 03:25:00|9492.6|9490.2|9490.7|9488.3|9492.9|9490.8|9490.5|9488.1|208
1592278200000|2020-06-16 03:30:00|9490.8|9488.4|9490.6|9489.1|9492|9489.6|9489.9|9487.9|264
1592278500000|2020-06-16 03:35:00|9490.7|9489.2|9490.6|9489.1|9492|9489.9|9490.5|9488.6|235
1592278800000|2020-06-16 03:40:00|9490.5|9489|9490.1|9487.7|9491|9489.1|9489.7|9487.7|210
1592279100000|2020-06-16 03:45:00|9490.2|9487.8|9488.4|9486.9|9490.6|9488.8|9488.4|9486.4|256
1592279400000|2020-06-16 03:50:00|9488.5|9487|9491.4|9489.9|9491.9|9490|9488.5|9486.6|241
1592279700000|2020-06-16 03:55:00|9491.3|9489.8|9494.1|9491.7|9494.4|9492.5|9491.1|9489.2|269
1592280000000|2020-06-16 04:00:00|9494.2|9491.8|9494.2|9491.8|9495.3|9493.3|9493.4|9491.2|320
1592280300000|2020-06-16 04:05:00|9494.1|9491.7|9495.5|9493.1|9496.2|9494|9493.2|9490.9|200
1592280600000|2020-06-16 04:10:00|9495.6|9493.2|9496.1|9493.7|9496.5|9494.5|9494.9|9492.9|251
1592280900000|2020-06-16 04:15:00|9496|9493.6|9495.4|9493|9496.2|9494.3|9494.7|9492.7|276
1592281200000|2020-06-16 04:20:00|9495.3|9492.9|9496.5|9494.1|9496.6|9494.7|9494.8|9492.9|184
1592281500000|2020-06-16 04:25:00|9496.4|9494|9495.4|9493|9498|9496.1|9494.3|9492.4|241
1592281800000|2020-06-16 04:30:00|9495.3|9492.9|9496.6|9494.2|9497.2|9495.2|9494.9|9492.9|188
1592282100000|2020-06-16 04:35:00|9496.5|9494.1|9497.2|9494.8|9497.8|9495.8|9495.6|9493.6|217
1592282400000|2020-06-16 04:40:00|9497.1|9494.7|9496.4|9494|9497.3|9495.2|9495.9|9494|152
1592282700000|2020-06-16 04:45:00|9496.5|9494.1|9493.3|9491.8|9496.5|9494.7|9493.2|9491.6|172
1592283000000|2020-06-16 04:50:00|9493.7|9491.3|9493|9491.5|9494|9492.1|9492.3|9490.4|180
1592283300000|2020-06-16 04:55:00|9492.9|9491.4|9494.3|9491.9|9494.3|9492.3|9492.3|9490.8|218
1592283600000|2020-06-16 05:00:00|9494.2|9491.8|9493.3|9491.8|9494.7|9492.8|9493|9491|157
1592283900000|2020-06-16 05:05:00|9493.4|9491.9|9491.9|9489.5|9493.9|9492|9491.3|9489.3|192
1592284200000|2020-06-16 05:10:00|9492|9489.6|9491.9|9489.5|9492.1|9490|9491.1|9489.1|145
1592284500000|2020-06-16 05:15:00|9491.8|9489.4|9491.6|9489.2|9491.8|9489.8|9489.9|9488.1|126
1592284800000|2020-06-16 05:20:00|9491.7|9489.3|9490.2|9487.8|9491.7|9489.3|9489.7|9487.7|147
1592285100000|2020-06-16 05:25:00|9490.5|9488.1|9491.3|9489.8|9492|9490.2|9490.2|9488.1|158
1592285400000|2020-06-16 05:30:00|9491.4|9489.9|9488.7|9486.3|9491.6|9489.9|9488.2|9485.8|198
1592285700000|2020-06-16 05:35:00|9488.8|9486.4|9488.6|9486.2|9489.2|9486.8|9488.2|9485.8|154
1592286000000|2020-06-16 05:40:00|9488.5|9486.1|9494.3|9491.9|9494.7|9492.3|9488.4|9486|255
1592286300000|2020-06-16 05:45:00|9494.2|9491.8|9493.7|9491.3|9494.7|9492.3|9493.3|9491.2|214
1592286600000|2020-06-16 05:50:00|9493.6|9491.2|9493.9|9491.5|9494.9|9492.5|9493.3|9491.1|198
1592286900000|2020-06-16 05:55:00|9494.3|9491.9|9495.3|9492.9|9495.8|9493.4|9493.9|9491.7|186
1592287200000|2020-06-16 06:00:00|9495.2|9492.8|9493.5|9492|9495.3|9493.1|9491.6|9489.2|263
1592287500000|2020-06-16 06:05:00|9493.6|9492.1|9492.7|9490.3|9494|9492.1|9491.9|9489.5|242
1592287800000|2020-06-16 06:10:00|9492.8|9490.4|9494.2|9491.8|9494.7|9492.3|9490.3|9488.2|400
1592288100000|2020-06-16 06:15:00|9494.3|9491.9|9497.7|9495.3|9498.1|9496|9494.3|9491.9|372
1592288400000|2020-06-16 06:20:00|9497.8|9495.4|9497.2|9494.8|9499.1|9497|9496.1|9494.3|372
1592288700000|2020-06-16 06:25:00|9497.1|9494.7|9497.2|9494.8|9498.2|9496.4|9495.9|9493.9|297
1592289000000|2020-06-16 06:30:00|9497.3|9494.9|9496.2|9493.8|9498.4|9496.5|9496|9493.8|320
1592289300000|2020-06-16 06:35:00|9495.7|9494.2|9494.6|9492.2|9499.8|9497.4|9494.5|9492.1|471
1592289600000|2020-06-16 06:40:00|9494.5|9492.1|9489.6|9487.2|9495.1|9492.9|9489.6|9487.2|520
1592289900000|2020-06-16 06:45:00|9489.5|9487.1|9493|9490.6|9493.1|9491.4|9487.8|9485.4|409
1592290200000|2020-06-16 06:50:00|9492.9|9490.5|9493.2|9491.7|9494.8|9492.8|9491.2|9489.1|445
1592290500000|2020-06-16 06:55:00|9493.8|9491.4|9491.7|9489.3|9495|9493|9491|9488.9|439
1592290800000|2020-06-16 07:00:00|9492|9489.6|9490.8|9488.4|9492.5|9490.6|9489.9|9487.6|500
1592291100000|2020-06-16 07:05:00|9490.7|9488.3|9485.5|9484|9490.8|9488.8|9484.3|9482.2|477
1592291400000|2020-06-16 07:10:00|9485.9|9483.5|9481.9|9480.4|9486.6|9484.7|9481.6|9479.7|453
1592291700000|2020-06-16 07:15:00|9481.8|9480.3|9485.5|9483.1|9488.2|9486.2|9481.8|9480.3|547
1592292000000|2020-06-16 07:20:00|9485.9|9483.5|9489.6|9488.1|9490.2|9488.4|9485.1|9483.2|471
1592292300000|2020-06-16 07:25:00|9489.7|9488.2|9491|9488.6|9491|9489.2|9488.3|9486.4|399
1592292600000|2020-06-16 07:30:00|9491.1|9489.6|9485.1|9482.7|9492|9490.1|9484.6|9482.6|618
1592292900000|2020-06-16 07:35:00|9485.2|9482.8|9488.5|9486.1|9489.1|9487.2|9484.9|9482.8|357
1592293200000|2020-06-16 07:40:00|9488|9486.5|9487.8|9486.3|9489.2|9487.3|9487.2|9485.1|362
1592293500000|2020-06-16 07:45:00|9488.2|9485.8|9486.5|9485|9488.2|9486.3|9484.1|9482.2|326
1592293800000|2020-06-16 07:50:00|9486.4|9484.9|9484.4|9482.9|9490|9488.1|9482.9|9480.9|452
1592294100000|2020-06-16 07:55:00|9484.3|9482.8|9482.7|9480.3|9485.7|9483.7|9480.6|9478.5|484
1592294400000|2020-06-16 08:00:00|9482.8|9480.4|9487.3|9484.9|9487.4|9485.4|9481.5|9479.4|631
1592294700000|2020-06-16 08:05:00|9487.2|9484.8|9490.4|9488.9|9490.7|9488.9|9486.3|9484.3|479
1592295000000|2020-06-16 08:10:00|9490.5|9489|9485.1|9483.6|9490.5|9489|9484.7|9483|408
1592295300000|2020-06-16 08:15:00|9485|9483.5|9484.1|9482.6|9485.2|9483.7|9482.2|9480.7|464
1592295600000|2020-06-16 08:20:00|9484.2|9482.7|9484.3|9482.8|9485.8|9483.9|9482.4|9480.5|449
1592295900000|2020-06-16 08:25:00|9484.2|9482.7|9485.2|9483.7|9485.6|9483.8|9482.4|9480.5|393
1592296200000|2020-06-16 08:30:00|9485.1|9483.6|9486.1|9484.6|9489|9487.2|9483.1|9481.2|387
1592296500000|2020-06-16 08:35:00|9486.2|9484.7|9487.9|9486.4|9490.2|9488.3|9486.1|9484.4|442
1592296800000|2020-06-16 08:40:00|9488.3|9486.8|9489.3|9487.8|9490.7|9489.2|9487.7|9485.8|320
1592297100000|2020-06-16 08:45:00|9489.2|9487.7|9490|9488.5|9491|9489|9488.2|9486.4|331
1592297400000|2020-06-16 08:50:00|9489.9|9488.4|9484|9482.5|9490.6|9488.8|9482.5|9480.8|438
1592297700000|2020-06-16 08:55:00|9484.4|9482|9483.9|9481.5|9484.5|9482.6|9481.6|9479.6|374
1592298000000|2020-06-16 09:00:00|9483.4|9481.9|9482|9480.5|9483.5|9481.9|9481.3|9479.3|321
1592298300000|2020-06-16 09:05:00|9482.1|9480.6|9475.2|9473.7|9482.7|9481|9474.8|9473.1|414
1592298600000|2020-06-16 09:10:00|9475.3|9473.8|9478|9475.6|9478|9476.1|9474|9472.1|367
1592298900000|2020-06-16 09:15:00|9478.1|9475.7|9476.2|9473.8|9478.1|9476.2|9473.9|9472|429
1592299200000|2020-06-16 09:20:00|9476.1|9473.7|9476.5|9474.1|9479.1|9477|9475.3|9473.2|325
1592299500000|2020-06-16 09:25:00|9476.1|9474.6|9477.1|9474.7|9477.9|9475.5|9475.4|9473|381
1592299800000|2020-06-16 09:30:00|9477|9474.6|9477.1|9474.7|9478.3|9475.9|9475.1|9472.7|280
1592300100000|2020-06-16 09:35:00|9477|9474.6|9479.3|9476.9|9480.2|9478|9476.3|9473.9|323
1592300400000|2020-06-16 09:40:00|9479.4|9477|9478.2|9475.8|9479.4|9477.1|9476.7|9474.8|348
1592300700000|2020-06-16 09:45:00|9478.1|9475.7|9473|9471.5|9478.4|9476.6|9472.8|9470.7|413
1592301000000|2020-06-16 09:50:00|9473.1|9471.6|9473.3|9470.9|9474.2|9472.2|9471.6|9469.6|320
1592301300000|2020-06-16 09:55:00|9473.2|9470.8|9473.2|9471.7|9475.4|9473.5|9472.3|9470.3|463
1592301600000|2020-06-16 10:00:00|9473.3|9471.8|9471.3|9469.8|9476.4|9474.5|9471|9469.2|418
1592301900000|2020-06-16 10:05:00|9471.1|9469.6|9469.7|9468.2|9472.8|9470.8|9468.9|9467.3|393
1592302200000|2020-06-16 10:10:00|9470.2|9467.8|9471.5|9469.1|9473.5|9471.5|9469.7|9467.8|372
1592302500000|2020-06-16 10:15:00|9471.2|9469.7|9471.4|9469.9|9473.1|9471.4|9469.5|9467.7|377
1592302800000|2020-06-16 10:20:00|9471.7|9469.3|9471.6|9469.2|9473.1|9471.2|9470.7|9468.7|326
1592303100000|2020-06-16 10:25:00|9471.7|9469.3|9465.9|9464.4|9472.5|9470.6|9465.9|9464.2|347
1592303400000|2020-06-16 10:30:00|9465.7|9464.2|9469.6|9468.1|9471.8|9469.9|9464.4|9462.5|423
1592303700000|2020-06-16 10:35:00|9469.5|9468|9467.1|9465.6|9470.9|9469.3|9467.1|9465.1|341
1592304000000|2020-06-16 10:40:00|9467.2|9465.7|9468.8|9467.3|9469.2|9467.7|9466.4|9464.9|271
1592304300000|2020-06-16 10:45:00|9468.9|9467.4|9468.1|9466.6|9468.9|9467.4|9466.6|9464.9|351
1592304600000|2020-06-16 10:50:00|9468.2|9466.7|9474.1|9472.6|9474.7|9472.7|9467.7|9465.7|377
1592304900000|2020-06-16 10:55:00|9474|9472.5|9471.2|9469.7|9474.1|9472.6|9470.5|9468.6|305
1592305200000|2020-06-16 11:00:00|9471|9469.5|9469.5|9468|9471.6|9470.1|9469.5|9468|250
1592305500000|2020-06-16 11:05:00|9469.4|9467.9|9469.6|9468.1|9470.6|9468.8|9466.9|9465.4|331
1592305800000|2020-06-16 11:10:00|9469.5|9468|9471|9468.6|9471|9469.2|9468.4|9466.7|261
1592306100000|2020-06-16 11:15:00|9470.4|9468.9|9473.1|9471.6|9474.5|9472.3|9469.6|9468.1|334
1592306400000|2020-06-16 11:20:00|9473|9471.5|9473|9471.5|9474.5|9472.9|9471.5|9469.6|297
1592306700000|2020-06-16 11:25:00|9473.5|9471.1|9471.8|9469.4|9473.7|9471.6|9471|9469.3|224
1592307000000|2020-06-16 11:30:00|9471|9469.5|9474.7|9473.2|9475.5|9473.3|9470.6|9468.6|339
1592307300000|2020-06-16 11:35:00|9474.8|9473.3|9477.6|9476.1|9479|9477.1|9474.2|9472.3|452
1592307600000|2020-06-16 11:40:00|9477.7|9476.2|9480.3|9478.8|9480.6|9479.1|9477.4|9475.6|275
1592307900000|2020-06-16 11:45:00|9480.6|9479.1|9480.6|9478.2|9481.9|9479.9|9479.9|9478.1|266
1592308200000|2020-06-16 11:50:00|9480.7|9478.3|9477.6|9476.1|9481.2|9479|9477.5|9476|282
1592308500000|2020-06-16 11:55:00|9477.7|9476.2|9479.4|9477|9479.6|9477.9|9476.6|9475.1|396
1592308800000|2020-06-16 12:00:00|9478.9|9477.4|9478.6|9477.1|9481|9479.3|9477.3|9475.4|395
1592309100000|2020-06-16 12:05:00|9478.5|9477|9479.4|9477.9|9481|9479.5|9478.5|9477|368
1592309400000|2020-06-16 12:10:00|9479.3|9477.8|9477.9|9476.4|9480.3|9478.8|9476.6|9474.8|414
1592309700000|2020-06-16 12:15:00|9478|9476.5|9481.5|9480|9481.6|9480.1|9477.6|9476.1|405
1592310000000|2020-06-16 12:20:00|9481.4|9479.9|9482.5|9481|9483.4|9481.9|9480.1|9478.3|378
1592310300000|2020-06-16 12:25:00|9482.7|9481.2|9473.9|9471|9483.2|9481.7|9471.5|9469.1|361
1592310600000|2020-06-16 12:30:00|9473.5|9471.1|9483|9481.5|9486.5|9484.5|9473.5|9471|660
1592310900000|2020-06-16 12:35:00|9483.1|9481.6|9479.6|9477.2|9483.8|9481.9|9477.1|9475.1|699
1592311200000|2020-06-16 12:40:00|9479.4|9477|9477.5|9475.1|9479.9|9477.6|9475.9|9474.1|648
1592311500000|2020-06-16 12:45:00|9477.4|9475|9484.1|9481.7|9484.1|9482.2|9475.9|9474.3|789
1592311800000|2020-06-16 12:50:00|9483.6|9482.1|9481.7|9480.2|9484.2|9482.3|9480.5|9478.6|544
1592312100000|2020-06-16 12:55:00|9481.8|9480.3|9480.4|9478.9|9482.3|9480.4|9477.9|9476|597
1592312400000|2020-06-16 13:00:00|9480.3|9478.8|9488.9|9487.4|9489.4|9487.9|9479.8|9478.3|682
1592312700000|2020-06-16 13:05:00|9489|9487.5|9492.2|9490.7|9494.8|9493|9487.7|9486|619
1592313000000|2020-06-16 13:10:00|9492.3|9490.8|9503.4|9501|9503.8|9501.4|9492.1|9490.6|623
1592313300000|2020-06-16 13:15:00|9503.5|9501.1|9493|9491.5|9505.2|9502.8|9491|9489.5|686
1592313600000|2020-06-16 13:20:00|9493.1|9491.6|9486.4|9484.9|9494.9|9493.4|9485.5|9483.5|607
1592313900000|2020-06-16 13:25:00|9486.5|9485|9484.9|9483.4|9491.8|9489.7|9484.1|9482.6|589
1592314200000|2020-06-16 13:30:00|9484.7|9483.2|9476.1|9474.6|9484.7|9483.2|9476|9474.5|368
1592314500000|2020-06-16 13:35:00|9475.8|9474.3|9485.5|9484|9487.7|9486.2|9474.8|9472.4|375
1592314800000|2020-06-16 13:40:00|9485.6|9484.1|9490.2|9488.7|9490.6|9489|9484.9|9483.4|342
1592315100000|2020-06-16 13:45:00|9490.1|9488.6|9493.7|9492.2|9494.5|9492.9|9487.7|9486.2|325
1592315400000|2020-06-16 13:50:00|9493.8|9492.3|9499.2|9496.8|9500|9498.5|9492.6|9491.1|293
1592315700000|2020-06-16 13:55:00|9499.1|9496.7|9497.7|9495.3|9501.1|9499.2|9497.4|9495.1|322
1592316000000|2020-06-16 14:00:00|9497.6|9495.2|9504|9502.5|9506.2|9504.7|9497.6|9495.2|384
1592316300000|2020-06-16 14:05:00|9503.4|9501.9|9504.3|9502.8|9507.1|9505.6|9502.3|9500.4|570
1592316600000|2020-06-16 14:10:00|9504.2|9502.7|9509.2|9506.8|9510.1|9507.8|9503.7|9502.1|550
1592316900000|2020-06-16 14:15:00|9509.1|9506.7|9518.1|9516.6|9519.1|9517.5|9507.6|9505.8|634
1592317200000|2020-06-16 14:20:00|9518.4|9516|9517|9514.6|9519.6|9518.1|9515.8|9513.9|562
1592317500000|2020-06-16 14:25:00|9516.6|9515.1|9515.4|9513.9|9517.3|9515.7|9510.1|9508.4|602
1592317800000|2020-06-16 14:30:00|9515.1|9513.6|9511.9|9510.4|9515.1|9513.6|9509.8|9508.3|443
1592318100000|2020-06-16 14:35:00|9511.8|9510.3|9511.3|9508.9|9515.2|9513.7|9510.4|9508.6|653
1592318400000|2020-06-16 14:40:00|9511.2|9508.8|9516.6|9514.2|9517.4|9515.4|9510.7|9508.8|829
1592318700000|2020-06-16 14:45:00|9516.5|9514.1|9517.4|9515.9|9521.4|9519.6|9515.1|9513.6|729
1592319000000|2020-06-16 14:50:00|9517.7|9516.2|9517.1|9515.6|9524.3|9522.5|9515.4|9513.4|775
1592319300000|2020-06-16 14:55:00|9517.5|9515.1|9511.7|9510.2|9521.4|9519.5|9509.8|9507.8|916
1592319600000|2020-06-16 15:00:00|9511.6|9510.1|9516.3|9514.8|9520|9518.4|9511.6|9510.1|872
1592319900000|2020-06-16 15:05:00|9516.8|9514.4|9514.8|9512.4|9518|9516|9513.3|9511.2|898
1592320200000|2020-06-16 15:10:00|9514.9|9512.5|9511.3|9509.8|9516.8|9514.5|9510.2|9508.2|838
1592320500000|2020-06-16 15:15:00|9511.4|9509.9|9513|9511.5|9514.1|9511.9|9510.2|9508.1|724
1592320800000|2020-06-16 15:20:00|9513.5|9511.1|9508.1|9506.6|9515.1|9513.4|9507.8|9505.9|682
1592321100000|2020-06-16 15:25:00|9508|9506.5|9503.1|9501.6|9509|9507.3|9502.5|9501|525
1592321400000|2020-06-16 15:30:00|9502.9|9501.4|9500.3|9498.8|9504.5|9502.9|9500.2|9498.7|571
1592321700000|2020-06-16 15:35:00|9500.2|9498.7|9503.3|9501.8|9503.8|9502.2|9498.6|9496.9|523
1592322000000|2020-06-16 15:40:00|9503.2|9501.7|9503.1|9500.7|9505.9|9504.2|9502.6|9500.2|551
1592322300000|2020-06-16 15:45:00|9503.3|9500.9|9500.8|9499.3|9504.3|9502.8|9499.9|9498|498
1592322600000|2020-06-16 15:50:00|9500.7|9499.2|9500.9|9498.5|9502.2|9500.4|9498.3|9496.6|523
1592322900000|2020-06-16 15:55:00|9501|9498.6|9495.3|9493.8|9501|9499.2|9494.6|9493.1|474
1592323200000|2020-06-16 16:00:00|9495.2|9493.7|9490.6|9489.1|9495.5|9494|9490.6|9489.1|454
1592323500000|2020-06-16 16:05:00|9490.7|9489.2|9491.6|9490.1|9494.9|9493|9490.3|9488.8|432
1592323800000|2020-06-16 16:10:00|9491.7|9490.2|9491.8|9490.3|9494.1|9492.3|9490.1|9488.3|488
1592324100000|2020-06-16 16:15:00|9491.9|9490.4|9493.3|9491.8|9493.8|9492.3|9491.9|9490.2|345
1592324400000|2020-06-16 16:20:00|9493.4|9491.9|9492.4|9490.9|9493.9|9492.3|9490.1|9488.1|423
1592324700000|2020-06-16 16:25:00|9492.3|9490.8|9497.7|9495.3|9497.7|9496|9492|9490.5|469
1592325000000|2020-06-16 16:30:00|9497.8|9495.4|9495.1|9493.6|9497.8|9495.7|9495|9493.5|372
1592325300000|2020-06-16 16:35:00|9495|9493.5|9495.6|9494.1|9497.5|9496|9494.7|9493.2|381
1592325600000|2020-06-16 16:40:00|9495.5|9494|9495.9|9494.4|9496.6|9495.1|9495.4|9493.9|324
1592325900000|2020-06-16 16:45:00|9495.7|9494.2|9497.6|9496.1|9498.9|9497.4|9495.5|9494|311
1592326200000|2020-06-16 16:50:00|9497.5|9496|9499.4|9497.9|9500|9498.2|9497.3|9495.8|253
1592326500000|2020-06-16 16:55:00|9499.6|9498.1|9495.1|9492.7|9499.6|9498.1|9494|9492.5|314
1592326800000|2020-06-16 17:00:00|9494.7|9493.2|9499.2|9497.7|9499.4|9497.9|9494.5|9492.6|256
1592327100000|2020-06-16 17:05:00|9499.1|9497.6|9500|9498.5|9500.7|9499.2|9499|9497.2|264
1592327400000|2020-06-16 17:10:00|9499.9|9498.4|9500.6|9499.1|9501.6|9499.9|9499.5|9498|247
1592327700000|2020-06-16 17:15:00|9500.5|9499|9501.5|9499.1|9502|9500.4|9500.3|9498.8|247
1592328000000|2020-06-16 17:20:00|9501.4|9499|9500.3|9498.8|9501.8|9500|9499.5|9498|217
1592328300000|2020-06-16 17:25:00|9500.1|9498.6|9500.9|9499.4|9501.3|9499.6|9499.8|9498.3|223
1592328600000|2020-06-16 17:30:00|9500.8|9499.3|9498.5|9497|9500.9|9499.4|9498.1|9496.1|249
1592328900000|2020-06-16 17:35:00|9498.8|9497.3|9498.2|9496.7|9500.1|9498.2|9497.9|9496.2|227
1592329200000|2020-06-16 17:40:00|9498.1|9496.6|9496.9|9495.4|9498.2|9496.7|9496.7|9495.2|236
1592329500000|2020-06-16 17:45:00|9496.8|9495.3|9496.5|9495|9497.5|9496|9496.4|9494.6|194
1592329800000|2020-06-16 17:50:00|9496.4|9494.9|9497.4|9495.9|9497.7|9496.1|9495.5|9494|267
1592330100000|2020-06-16 17:55:00|9497.3|9495.8|9494.4|9492.9|9497.3|9495.8|9493.8|9492.3|279
1592330400000|2020-06-16 18:00:00|9494.3|9492.8|9492.2|9490.7|9494.3|9492.8|9490.5|9488.8|340
1592330700000|2020-06-16 18:05:00|9492.3|9490.8|9495.6|9494.1|9495.7|9494.2|9492|9490.2|197
1592331000000|2020-06-16 18:10:00|9495.5|9494|9492.5|9491|9495.9|9494.4|9491.9|9490.4|252
1592331300000|2020-06-16 18:15:00|9492.4|9490.9|9493.9|9492.4|9494.4|9492.9|9490.2|9488.7|189
1592331600000|2020-06-16 18:20:00|9493.8|9492.3|9494.5|9493|9495.8|9494.3|9493.6|9492|280
1592331900000|2020-06-16 18:25:00|9494.7|9493.2|9493.5|9492|9495.1|9493.6|9492.9|9491.4|268
1592332200000|2020-06-16 18:30:00|9493.4|9491.9|9493.7|9492.2|9494.5|9492.9|9493.2|9491.7|269
1592332500000|2020-06-16 18:35:00|9493.6|9492.1|9494.7|9493.2|9494.9|9493.4|9493.6|9492.1|229
1592332800000|2020-06-16 18:40:00|9494.6|9493.1|9493.1|9491.6|9494.7|9493.2|9493.1|9491.6|195
1592333100000|2020-06-16 18:45:00|9493|9491.5|9493.5|9492|9494.1|9492.5|9492.6|9491.1|204
1592333400000|2020-06-16 18:50:00|9493.6|9492.1|9495.4|9493.9|9496.2|9494.7|9493.5|9492|211
1592333700000|2020-06-16 18:55:00|9495.2|9493.7|9495.6|9494.1|9496.8|9495.3|9494.4|9492.9|321
1592334000000|2020-06-16 19:00:00|9495.5|9494|9497.6|9496.1|9498.4|9496.9|9495.5|9494|371
1592334300000|2020-06-16 19:05:00|9498|9495.6|9498.1|9496.6|9498.3|9496.8|9496.9|9495.4|302
1592334600000|2020-06-16 19:10:00|9498|9496.5|9498.3|9496.8|9498.7|9497.2|9498|9496.2|268
1592334900000|2020-06-16 19:15:00|9498.2|9496.7|9501.9|9500.4|9502.4|9500.7|9498.1|9496.6|345
1592335200000|2020-06-16 19:20:00|9501.7|9500.2|9500.8|9499.3|9501.9|9500.4|9499.2|9497.7|309
1592335500000|2020-06-16 19:25:00|9500.7|9499.2|9500.1|9498.6|9501.8|9500.2|9499.9|9498.2|355
1592335800000|2020-06-16 19:30:00|9500.3|9498.8|9501|9499.5|9501.9|9500.4|9500.1|9498.6|309
1592336100000|2020-06-16 19:35:00|9501.1|9499.6|9502.8|9501.3|9503.8|9502|9500.4|9498.9|243
1592336400000|2020-06-16 19:40:00|9502.9|9501.4|9506.3|9504.8|9506.5|9505|9502|9500.1|325
1592336700000|2020-06-16 19:45:00|9506.2|9504.7|9506|9504.5|9507.2|9505.7|9505.7|9504.2|184
1592337000000|2020-06-16 19:50:00|9505.9|9504.4|9504.7|9503.2|9507.8|9506.1|9504.5|9502.6|321
1592337300000|2020-06-16 19:55:00|9504.8|9503.3|9505.3|9503.8|9506.8|9505.3|9504|9502.5|304
1592337600000|2020-06-16 20:00:00|9505.2|9503.7|9505.8|9504.3|9505.9|9504.4|9504.9|9503|122
1592337900000|2020-06-16 20:05:00|9505.9|9504.4|9505.9|9504.4|9506.7|9504.7|9505.5|9504|99
1592338200000|2020-06-16 20:10:00|9506|9504.5|9509.1|9506.7|9509.3|9507.1|9505.3|9503.4|172
1592338500000|2020-06-16 20:15:00|9509|9506.6|9508|9506.5|9509.1|9507|9507.6|9505.5|136
1592338800000|2020-06-16 20:20:00|9508.5|9506.1|9508.7|9506.3|9509.3|9506.9|9507.5|9505.6|151
1592339100000|2020-06-16 20:25:00|9508.8|9506.4|9512.5|9510.1|9512.8|9510.4|9508.6|9506.4|132
1592339400000|2020-06-16 20:30:00|9512.4|9510|9511.4|9509|9512.5|9510.5|9511|9508.9|92
1592339700000|2020-06-16 20:35:00|9511.5|9509.1|9512.2|9509.8|9512.4|9510.3|9511|9509|77
1592340000000|2020-06-16 20:40:00|9512.3|9509.9|9515.3|9512.9|9515.3|9512.9|9511.7|9509.4|164
1592340300000|2020-06-16 20:45:00|9515.2|9512.8|9514.6|9512.2|9515.3|9512.9|9513.3|9510.9|198
1592340600000|2020-06-16 20:50:00|9514.5|9512.1|9512.4|9510|9515.5|9513.1|9512.4|9510|210
1592340900000|2020-06-16 20:55:00|9512.3|9509.9|9514.9|9512.5|9515.3|9512.9|9512.3|9509.9|226
1592341200000|2020-06-16 21:00:00|9514.7|9512.3|9511.9|9506.9|9516.1|9513.6|9511.4|9506.4|71
1592341500000|2020-06-16 21:05:00|9513.2|9508.2|9511.4|9506.4|9513.3|9508.3|9508.8|9503.8|117
1592341800000|2020-06-16 21:10:00|9511.7|9506.7|9515.1|9510.1|9515.9|9510.9|9507.4|9502.4|401
1592342100000|2020-06-16 21:15:00|9515.7|9510.7|9518.3|9513.3|9519.9|9514.9|9511.3|9506.3|357
1592342400000|2020-06-16 21:20:00|9517.9|9512.9|9518|9513|9520.1|9515.1|9516|9511|176
1592342700000|2020-06-16 21:25:00|9517.5|9512.5|9516.8|9511.8|9519.1|9514.1|9516.2|9511.2|139
1592343000000|2020-06-16 21:30:00|9517.7|9512.7|9517.2|9512.2|9518.5|9513.5|9515.4|9510.4|235
1592343300000|2020-06-16 21:35:00|9517.3|9512.3|9515.8|9510.8|9518.3|9514.2|9515.1|9510.1|256
1592343600000|2020-06-16 21:40:00|9516.5|9511.5|9516.3|9511.3|9517.8|9512.8|9515.6|9510.6|159
1592343900000|2020-06-16 21:45:00|9516.4|9511.4|9514.9|9509.9|9522.4|9517.5|9514.3|9509.3|406
1592344200000|2020-06-16 21:50:00|9514.8|9509.8|9519.1|9514.1|9520.4|9515.4|9513.8|9508.8|440
1592344500000|2020-06-16 21:55:00|9518.8|9513.8|9518.4|9513.4|9520.6|9515.6|9517.5|9512.5|404
1592344800000|2020-06-16 22:00:00|9518.5|9513.5|9520.1|9515.1|9520.3|9515.3|9510.7|9505.7|575
1592345100000|2020-06-16 22:05:00|9520|9515|9520.8|9515.8|9522.5|9517.5|9516.1|9511.1|480
1592345400000|2020-06-16 22:10:00|9520.9|9515.9|9519.1|9514.1|9522.2|9518.3|9518.3|9513.3|499
1592345700000|2020-06-16 22:15:00|9519.8|9514.8|9519.9|9517.4|9521.8|9519.4|9517|9512|342
1592346000000|2020-06-16 22:20:00|9520|9517.5|9520.6|9518.2|9521.2|9518.8|9519|9515.5|235
1592346300000|2020-06-16 22:25:00|9520.5|9518.1|9520.1|9517.7|9520.7|9518.3|9519.9|9517.4|85
1592346600000|2020-06-16 22:30:00|9520|9517.6|9519|9516.6|9520.6|9518.2|9518.6|9516.2|153
1592346900000|2020-06-16 22:35:00|9519.1|9516.7|9516.3|9513.9|9519.2|9516.8|9516.3|9513.9|169
1592347200000|2020-06-16 22:40:00|9516.4|9514|9516|9513.6|9516.5|9514.1|9515.3|9512.9|116
1592347500000|2020-06-16 22:45:00|9515.8|9513.4|9514.6|9512.2|9515.9|9513.5|9514|9511.6|135
1592347800000|2020-06-16 22:50:00|9514.7|9512.3|9514.6|9512.2|9514.9|9512.5|9513.7|9511.3|105
1592348100000|2020-06-16 22:55:00|9514.5|9512.1|9514.1|9511.7|9514.8|9512.4|9512|9509.6|109
1592348400000|2020-06-16 23:00:00|9514|9511.6|9513|9510.6|9514.1|9511.7|9512.8|9510.4|125
1592348700000|2020-06-16 23:05:00|9513.1|9510.7|9513|9510.6|9513.4|9511|9512.4|9510|173
1592349000000|2020-06-16 23:10:00|9513.2|9510.8|9513.9|9511.5|9514|9511.6|9513.1|9510.7|180
1592349300000|2020-06-16 23:15:00|9513.8|9511.4|9513.6|9511.2|9514|9511.6|9513.4|9511|106
1592349600000|2020-06-16 23:20:00|9513.5|9511.1|9513.2|9510.8|9513.7|9511.3|9513|9510.6|170
1592349900000|2020-06-16 23:25:00|9513.3|9510.9|9513.1|9510.7|9513.3|9510.9|9512.8|9510.4|94
1592350200000|2020-06-16 23:30:00|9513.2|9510.8|9513.6|9511.2|9513.7|9511.3|9513.1|9510.7|59
1592350500000|2020-06-16 23:35:00|9513.5|9511.1|9512.9|9510.5|9513.7|9511.3|9512.8|9510.4|67
1592350800000|2020-06-16 23:40:00|9513|9510.6|9513|9510.6|9513.4|9511.3|9512.2|9510|150
1592351100000|2020-06-16 23:45:00|9512.9|9510.5|9512.3|9509.9|9513|9511|9511.8|9509.8|67
1592351400000|2020-06-16 23:50:00|9511.8|9510.3|9513.3|9510.9|9513.4|9511|9511.8|9509.9|134
1592351700000|2020-06-16 23:55:00|9513.4|9511|9514.3|9511.9|9514.5|9512.5|9513|9510.8|203
1592352000000|2020-06-17 00:00:00|9514.2|9511.8|9513.6|9511.2|9514.7|9512.7|9513.2|9511.1|272
1592352300000|2020-06-17 00:05:00|9513.2|9510.8|9510.3|9507.9|9513.4|9511|9509.9|9507.7|216
1592352600000|2020-06-17 00:10:00|9510.5|9508.1|9511|9508.6|9512.9|9510.5|9510|9507.9|268
1592352900000|2020-06-17 00:15:00|9510.9|9508.5|9512.2|9509.8|9512.8|9510.8|9509.5|9507.1|307
1592353200000|2020-06-17 00:20:00|9512.1|9509.7|9515.4|9513|9516.7|9514.3|9511.9|9509.5|360
1592353500000|2020-06-17 00:25:00|9515.5|9513.1|9515.6|9513.2|9516.4|9514|9515.1|9512.7|278
1592353800000|2020-06-17 00:30:00|9515.5|9513.1|9514.6|9512.2|9517.5|9515.1|9514.5|9512.1|238
1592354100000|2020-06-17 00:35:00|9514.5|9512.1|9514.4|9512|9516.3|9514.3|9514.3|9511.9|244
1592354400000|2020-06-17 00:40:00|9514.5|9512.1|9512|9509.6|9514.5|9512.4|9511.8|9509.4|230
1592354700000|2020-06-17 00:45:00|9511.9|9509.5|9511.6|9509.2|9512.8|9510.4|9510.9|9508.5|251
1592355000000|2020-06-17 00:50:00|9511.7|9509.3|9513.9|9511.5|9514.8|9512.4|9511.7|9509.3|292
1592355300000|2020-06-17 00:55:00|9513.8|9511.4|9514.7|9512.3|9514.9|9512.5|9512.6|9510.2|226
1592355600000|2020-06-17 01:00:00|9514.6|9512.2|9513.7|9511.3|9514.9|9512.5|9513.6|9511.2|245
1592355900000|2020-06-17 01:05:00|9513.8|9511.4|9514.5|9512.1|9514.9|9512.5|9513.5|9511.1|171
1592356200000|2020-06-17 01:10:00|9514.6|9512.2|9515.8|9513.4|9515.8|9513.4|9513.9|9511.5|209
1592356500000|2020-06-17 01:15:00|9515.7|9513.3|9514.4|9512|9516|9513.6|9514|9511.6|189
1592356800000|2020-06-17 01:20:00|9514.5|9512.1|9514.4|9512|9515.4|9513.2|9514|9511.9|163
1592357100000|2020-06-17 01:25:00|9514.3|9511.9|9514.7|9512.3|9514.7|9512.6|9512.6|9510.2|199
1592357400000|2020-06-17 01:30:00|9514.6|9512.2|9514.6|9512.2|9515.5|9513.5|9514|9511.9|169
1592357700000|2020-06-17 01:35:00|9514.5|9512.1|9514.4|9512|9514.9|9512.5|9513.7|9511.4|159
1592358000000|2020-06-17 01:40:00|9514.6|9512.2|9512.7|9510.3|9516|9514.1|9512.3|9510.3|206
1592358300000|2020-06-17 01:45:00|9512.2|9510.7|9512.5|9511|9513|9511.1|9512.1|9510.3|190
1592358600000|2020-06-17 01:50:00|9512.4|9510.9|9513|9511.5|9513.7|9511.6|9512.4|9510.4|185
1592358900000|2020-06-17 01:55:00|9513.1|9511.6|9516.1|9513.7|9516.1|9513.7|9512.9|9510.7|223
1592359200000|2020-06-17 02:00:00|9516|9513.6|9514.4|9512|9516.6|9514.2|9513.9|9512|168
1592359500000|2020-06-17 02:05:00|9514.5|9512.1|9512.5|9510.1|9514.6|9512.2|9512.4|9510|119
1592359800000|2020-06-17 02:10:00|9512.6|9510.2|9513.2|9511.7|9513.7|9511.7|9512|9510.1|154
1592360100000|2020-06-17 02:15:00|9513.6|9511.2|9512.8|9511.3|9514.4|9512.4|9512.8|9510.9|156
1592360400000|2020-06-17 02:20:00|9512.9|9511.4|9515.2|9512.8|9515.4|9513.3|9512.9|9511.1|221
1592360700000|2020-06-17 02:25:00|9515.3|9512.9|9514.9|9512.5|9516|9514.1|9514.1|9512|185
1592361000000|2020-06-17 02:30:00|9514.4|9512.9|9514.3|9511.9|9516.8|9514.9|9513.6|9511.2|253
1592361300000|2020-06-17 02:35:00|9514.4|9512|9511.4|9509.9|9514.4|9512|9511.2|9509.2|218
1592361600000|2020-06-17 02:40:00|9511.9|9509.5|9512.1|9509.7|9512.7|9510.8|9510.2|9508.2|236
1592361900000|2020-06-17 02:45:00|9512|9509.6|9509|9506.6|9512.1|9509.7|9508.2|9505.8|188
1592362200000|2020-06-17 02:50:00|9509.2|9506.8|9507.4|9505|9509.7|9507.8|9506.9|9504.9|217
1592362500000|2020-06-17 02:55:00|9507.5|9505.1|9507.9|9506.4|9508.7|9506.8|9506.4|9504.5|245
1592362800000|2020-06-17 03:00:00|9507.8|9506.3|9508.1|9505.7|9509.6|9507.4|9507.5|9505.5|258
1592363100000|2020-06-17 03:05:00|9508.2|9505.8|9509.2|9506.8|9509.3|9507.4|9507.5|9505.6|159
1592363400000|2020-06-17 03:10:00|9508.8|9507.3|9507.2|9505.7|9509.3|9507.3|9507.2|9505.3|192
1592363700000|2020-06-17 03:15:00|9507.3|9505.8|9505.9|9504.4|9508.2|9506.2|9505.4|9503.7|187
1592364000000|2020-06-17 03:20:00|9506.1|9504.6|9506.2|9503.8|9506.3|9504.6|9504.7|9503|170
1592364300000|2020-06-17 03:25:00|9506.3|9503.9|9506.4|9504.9|9506.9|9504.9|9505.4|9503.5|214
1592364600000|2020-06-17 03:30:00|9506.3|9504.8|9505.5|9503.1|9507.1|9505.1|9504.7|9502.7|260
1592364900000|2020-06-17 03:35:00|9505.4|9503|9506.2|9504.7|9506.7|9504.9|9504.9|9502.9|200
1592365200000|2020-06-17 03:40:00|9506.3|9504.8|9507.5|9506|9508.1|9506.1|9506.1|9504.6|155
1592365500000|2020-06-17 03:45:00|9508|9505.6|9508.4|9506.9|9508.8|9507.1|9507.6|9505.6|161
1592365800000|2020-06-17 03:50:00|9508.3|9506.8|9506.4|9504.9|9508.4|9506.9|9506.1|9504|207
1592366100000|2020-06-17 03:55:00|9506.5|9505|9507|9504.6|9507.5|9505.8|9506.3|9504.4|168
1592366400000|2020-06-17 04:00:00|9506.9|9504.5|9506.2|9504.7|9507.4|9505.3|9506.2|9504.3|225
1592366700000|2020-06-17 04:05:00|9505.9|9504.4|9505.7|9504.2|9506.8|9505|9505.4|9503.4|176
1592367000000|2020-06-17 04:10:00|9505.8|9504.3|9504.9|9503.4|9506.3|9504.4|9504.8|9503|149
1592367300000|2020-06-17 04:15:00|9505.3|9502.9|9504.7|9503.2|9505.4|9503.6|9504.6|9502.9|138
1592367600000|2020-06-17 04:20:00|9504.8|9503.3|9503.6|9502.1|9505.4|9503.4|9503.2|9501.3|186
1592367900000|2020-06-17 04:25:00|9503.7|9502.2|9502.1|9500.6|9504|9502.4|9501.9|9500.1|170
1592368200000|2020-06-17 04:30:00|9502.2|9500.7|9503.4|9501.9|9503.9|9502|9501.8|9500.1|182
1592368500000|2020-06-17 04:35:00|9503.8|9501.4|9503.5|9502|9503.9|9502.1|9502.5|9500.5|127
1592368800000|2020-06-17 04:40:00|9503.9|9501.5|9504.1|9501.7|9504.6|9502.6|9502.8|9501.1|197
1592369100000|2020-06-17 04:45:00|9503.7|9502.2|9502.8|9501.3|9504.6|9502.5|9502.8|9501|168
1592369400000|2020-06-17 04:50:00|9503.4|9501|9503.7|9501.3|9504.4|9502.5|9502.8|9501|160
1592369700000|2020-06-17 04:55:00|9503.2|9501.7|9500.8|9499.3|9503.7|9501.7|9500.8|9498.9|169
1592370000000|2020-06-17 05:00:00|9501.2|9498.8|9498.4|9496.9|9501.9|9499.9|9497.4|9495|288
1592370300000|2020-06-17 05:05:00|9498.3|9496.8|9501.4|9499.9|9502.2|9500.5|9498.3|9496.7|302
1592370600000|2020-06-17 05:10:00|9501.3|9499.8|9503|9500.6|9503.2|9501.2|9501.2|9499.2|221
1592370900000|2020-06-17 05:15:00|9503.1|9500.7|9503.6|9501.2|9503.7|9501.6|9502.7|9500.6|122
1592371200000|2020-06-17 05:20:00|9503.7|9501.3|9502.4|9500.9|9505.5|9503.1|9502.4|9500.4|141
1592371500000|2020-06-17 05:25:00|9502.3|9500.8|9501.5|9499.1|9503.1|9501.1|9500.9|9499|152
1592371800000|2020-06-17 05:30:00|9501.7|9499.3|9501.6|9499.2|9502|9500|9500.9|9498.7|204
1592372100000|2020-06-17 05:35:00|9501.2|9499.7|9502|9499.6|9502.1|9500.3|9499.6|9497.7|178
1592372400000|2020-06-17 05:40:00|9501.9|9499.5|9502.8|9500.4|9502.9|9500.9|9501.6|9499.4|193
1592372700000|2020-06-17 05:45:00|9502.7|9500.3|9503.1|9500.7|9503.2|9501|9502.1|9500|142
1592373000000|2020-06-17 05:50:00|9503|9500.6|9501.4|9499|9503.6|9501.6|9501.1|9498.8|189
1592373300000|2020-06-17 05:55:00|9501.5|9499.1|9502.9|9500.5|9503.5|9501.1|9500.8|9498.8|148
1592373600000|2020-06-17 06:00:00|9502.4|9500|9500.3|9497.9|9502.8|9500.4|9499.9|9497.8|261
1592373900000|2020-06-17 06:05:00|9500.4|9498|9499.8|9497.4|9501.5|9499.1|9497.9|9495.8|321
1592374200000|2020-06-17 06:10:00|9499.9|9497.5|9503.5|9501.1|9503.6|9501.6|9498.6|9496.8|336
1592374500000|2020-06-17 06:15:00|9503|9501.5|9501.8|9499.4|9503.5|9501.5|9499.9|9498|322
1592374800000|2020-06-17 06:20:00|9501.7|9499.3|9498.2|9495.8|9501.8|9499.8|9496.8|9494.8|282
1592375100000|2020-06-17 06:25:00|9498.1|9495.7|9500.6|9498.2|9501|9498.7|9497.8|9495.4|331
1592375400000|2020-06-17 06:30:00|9500.7|9498.3|9500.3|9498.8|9501.2|9499.1|9497.8|9496|272
1592375700000|2020-06-17 06:35:00|9500.4|9498.9|9498.3|9495.9|9500.4|9498.9|9497.5|9495.6|253
1592376000000|2020-06-17 06:40:00|9498.1|9495.7|9498.3|9495.9|9498.8|9497.2|9497.4|9495.7|276
1592376300000|2020-06-17 06:45:00|9498.4|9496|9502.5|9501|9502.6|9501|9497.5|9495.6|366
1592376600000|2020-06-17 06:50:00|9502.4|9500.9|9501.8|9500.3|9502.7|9500.9|9499.4|9497.7|303
1592376900000|2020-06-17 06:55:00|9501.9|9500.4|9501.2|9498.8|9502|9500.5|9500|9498.2|310
1592377200000|2020-06-17 07:00:00|9501|9498.6|9490.9|9489.4|9501.1|9498.7|9490.2|9488.2|491
1592377500000|2020-06-17 07:05:00|9491|9489.5|9487.7|9485.3|9491.2|9489.7|9486.4|9484|416
1592377800000|2020-06-17 07:10:00|9487.8|9485.4|9487.5|9486|9488.7|9486.4|9483.5|9481.7|377
1592378100000|2020-06-17 07:15:00|9487.3|9485.8|9486.3|9483.9|9489|9487.4|9484.5|9482.6|436
1592378400000|2020-06-17 07:20:00|9486.4|9484|9487.4|9485.9|9488.8|9486.7|9485.2|9483.1|421
1592378700000|2020-06-17 07:25:00|9487.3|9485.8|9485.2|9482.8|9488|9486.2|9483.2|9481.3|451
1592379000000|2020-06-17 07:30:00|9485.3|9482.9|9483.3|9481.8|9485.6|9483.8|9483.2|9481.5|444
1592379300000|2020-06-17 07:35:00|9483.4|9481.9|9484.5|9483|9486.3|9484.6|9482.1|9480.4|329
1592379600000|2020-06-17 07:40:00|9484.6|9483.1|9488.2|9485.8|9489|9487.1|9484.1|9482.2|326
1592379900000|2020-06-17 07:45:00|9488.3|9485.9|9487.6|9486.1|9490.8|9488.9|9486.7|9484.9|371
1592380200000|2020-06-17 07:50:00|9487.7|9486.2|9490.2|9488.7|9490.8|9489|9487.4|9485.9|346
1592380500000|2020-06-17 07:55:00|9490.3|9488.8|9494.8|9493.3|9496.5|9494.4|9490.1|9488.4|583
1592380800000|2020-06-17 08:00:00|9495|9493.5|9493|9490.6|9497.3|9495.2|9492.2|9490.2|499
1592381100000|2020-06-17 08:05:00|9492.4|9490.9|9496.5|9494.1|9496.8|9494.9|9491.2|9489.2|482
1592381400000|2020-06-17 08:10:00|9496.3|9493.9|9498.2|9495.8|9499.1|9497.3|9494.3|9492.4|501
1592381700000|2020-06-17 08:15:00|9497.7|9496.2|9498.8|9497.3|9499.8|9498.1|9495.3|9493.8|446
1592382000000|2020-06-17 08:20:00|9498.9|9497.4|9500.2|9498.7|9500.3|9498.8|9497.6|9495.6|380
1592382300000|2020-06-17 08:25:00|9499.8|9498.3|9499|9497.5|9499.8|9498.3|9496.3|9494.5|319
1592382600000|2020-06-17 08:30:00|9498.9|9497.4|9500|9498.5|9500.4|9498.7|9498.3|9496.4|290
1592382900000|2020-06-17 08:35:00|9499.8|9498.3|9498.5|9497|9500|9498.5|9497.6|9495.5|311
1592383200000|2020-06-17 08:40:00|9498.9|9496.5|9499|9496.6|9502.3|9500.3|9498.1|9496.4|371
1592383500000|2020-06-17 08:45:00|9499.1|9496.7|9501.7|9500.2|9502.2|9500.4|9495.8|9494|321
1592383800000|2020-06-17 08:50:00|9501.9|9500.4|9507.9|9505.5|9508|9506.2|9500.7|9499.2|400
1592384100000|2020-06-17 08:55:00|9508|9505.6|9506.9|9504.5|9508.9|9507.1|9506.1|9504.1|355
1592384400000|2020-06-17 09:00:00|9507|9504.6|9507.6|9506.1|9508.6|9506.7|9505.9|9504.2|437
1592384700000|2020-06-17 09:05:00|9507.5|9506|9505.5|9504|9509.7|9507.9|9505.3|9503.4|389
1592385000000|2020-06-17 09:10:00|9505.3|9503.8|9511.1|9509.6|9511.6|9509.6|9505.2|9503.2|479
1592385300000|2020-06-17 09:15:00|9511|9509.5|9512.1|9510.6|9513.7|9511.7|9510.4|9508.5|518
1592385600000|2020-06-17 09:20:00|9512.6|9510.2|9510.3|9508.8|9514.7|9512.6|9509.7|9508.2|436
1592385900000|2020-06-17 09:25:00|9510.4|9508.9|9510.9|9509.4|9512.7|9510.9|9509.1|9507.3|348
1592386200000|2020-06-17 09:30:00|9511|9509.5|9517|9515.5|9517.4|9515.9|9510.7|9509.1|372
1592386500000|2020-06-17 09:35:00|9517.1|9515.6|9512.7|9511.2|9517.1|9515.6|9512.5|9510.5|393
1592386800000|2020-06-17 09:40:00|9513.2|9510.8|9512|9509.6|9513.4|9511.7|9511.1|9509.3|399
1592387100000|2020-06-17 09:45:00|9511.9|9509.5|9506.4|9504.9|9511.9|9509.9|9505.2|9503.2|496
1592387400000|2020-06-17 09:50:00|9507.4|9505|9507.3|9504.9|9508.4|9506.5|9505.2|9503.1|513
1592387700000|2020-06-17 09:55:00|9507|9505.5|9496.7|9495.2|9507.5|9505.5|9496.3|9494.5|526
1592388000000|2020-06-17 10:00:00|9496.8|9495.3|9492.8|9491.3|9497.6|9495.8|9492.8|9490.7|435
1592388300000|2020-06-17 10:05:00|9493.4|9491.9|9493.9|9492.4|9496.3|9494.8|9491.3|9489.8|405
1592388600000|2020-06-17 10:10:00|9493.8|9492.3|9498.2|9495.8|9500.4|9498.4|9493.1|9491.2|404
1592388900000|2020-06-17 10:15:00|9497.6|9496.1|9500.1|9498.6|9501.4|9499.3|9497.4|9495.5|364
1592389200000|2020-06-17 10:20:00|9500|9498.5|9500.1|9498.6|9501.6|9500.1|9498.9|9497.1|351
1592389500000|2020-06-17 10:25:00|9499.8|9498.3|9493.5|9492|9500.6|9498.5|9493.1|9491.3|444
1592389800000|2020-06-17 10:30:00|9493.4|9491.9|9493.8|9492.3|9494.5|9493|9492.5|9490.5|384
1592390100000|2020-06-17 10:35:00|9493.7|9492.2|9495.3|9493.8|9497.8|9495.8|9493.5|9492|464
1592390400000|2020-06-17 10:40:00|9494.8|9493.3|9497.8|9495.4|9497.9|9496.3|9494.5|9492.6|346
1592390700000|2020-06-17 10:45:00|9497.7|9495.3|9497|9495.5|9500.4|9498.7|9496.8|9495|401
1592391000000|2020-06-17 10:50:00|9497.1|9495.6|9500.6|9499.1|9501.6|9499.9|9495.8|9494.2|293
1592391300000|2020-06-17 10:55:00|9500.3|9498.8|9497.6|9495.2|9501.1|9499.6|9497.2|9495|279
1592391600000|2020-06-17 11:00:00|9497.7|9495.3|9496.4|9494|9498.7|9496.9|9493.2|9490.9|438
1592391900000|2020-06-17 11:05:00|9496.5|9494.1|9492.9|9491.4|9496.6|9495.1|9492.9|9491.2|397
1592392200000|2020-06-17 11:10:00|9492.8|9491.3|9489.9|9488.4|9493.4|9491.5|9487.4|9485.1|396
1592392500000|2020-06-17 11:15:00|9490|9488.5|9489.5|9488|9491.4|9489.3|9488.3|9486.2|430
1592392800000|2020-06-17 11:20:00|9489.2|9487.7|9489|9487.5|9490.8|9489.2|9488.2|9486.3|312
1592393100000|2020-06-17 11:25:00|9489.5|9487.1|9489.7|9487.3|9492.9|9491.4|9488.4|9486.6|335
1592393400000|2020-06-17 11:30:00|9489.6|9487.2|9490.7|9489.2|9491.6|9489.6|9488|9486.3|344
1592393700000|2020-06-17 11:35:00|9490.6|9489.1|9489.7|9488.2|9491.1|9489.2|9487.4|9485.5|299
1592394000000|2020-06-17 11:40:00|9489.9|9488.4|9492|9490.5|9492.5|9490.6|9489.9|9488|328
1592394300000|2020-06-17 11:45:00|9492.1|9490.6|9490.4|9488|9493.3|9491.1|9489.8|9487.7|333
1592394600000|2020-06-17 11:50:00|9490.3|9487.9|9491.6|9489.2|9492.4|9490.3|9489.5|9487.6|282
1592394900000|2020-06-17 11:55:00|9491.5|9489.1|9498.3|9496.8|9498.7|9496.8|9491|9488.9|465
1592395200000|2020-06-17 12:00:00|9498.4|9496.9|9495.3|9492.9|9499.2|9497.7|9493.9|9492|515
1592395500000|2020-06-17 12:05:00|9494.8|9493.3|9496.9|9495.4|9497.8|9496.1|9494.3|9492.4|411
1592395800000|2020-06-17 12:10:00|9497.5|9495.1|9499.5|9498|9499.9|9498.4|9494.3|9492.8|415
1592396100000|2020-06-17 12:15:00|9499.6|9498.1|9501.2|9499.7|9504.3|9501.9|9499|9497.5|501
1592396400000|2020-06-17 12:20:00|9501.3|9499.8|9501.6|9499.2|9501.8|9500.3|9498.9|9497.1|401
1592396700000|2020-06-17 12:25:00|9501.1|9499.6|9501.2|9498.8|9502|9500.1|9499.3|9497.7|357
1592397000000|2020-06-17 12:30:00|9501.3|9498.9|9501.3|9498.9|9501.8|9499.5|9497.8|9496.2|446
1592397300000|2020-06-17 12:35:00|9501.2|9498.8|9499.6|9498.1|9501.5|9499.6|9498.9|9497.1|379
1592397600000|2020-06-17 12:40:00|9499.8|9498.3|9494.4|9492|9499.9|9498.3|9494|9492|393
1592397900000|2020-06-17 12:45:00|9494|9492.5|9492.2|9490.7|9495.2|9493.3|9490.3|9488.5|447
1592398200000|2020-06-17 12:50:00|9492.3|9490.8|9491.4|9489.9|9493.9|9492.1|9490.9|9489.2|447
1592398500000|2020-06-17 12:55:00|9491.5|9490|9493.2|9491.7|9494.2|9492.3|9491.1|9489.2|411
1592398800000|2020-06-17 13:00:00|9493.1|9491.6|9490.9|9489.4|9493.5|9492|9490.3|9488.8|383
1592399100000|2020-06-17 13:05:00|9491.1|9489.6|9491.8|9490.3|9492.9|9491.4|9488.6|9487.1|460
1592399400000|2020-06-17 13:10:00|9491.9|9490.4|9492.7|9491.2|9494.3|9492.8|9491.6|9490.1|402
1592399700000|2020-06-17 13:15:00|9492.6|9491.1|9490.5|9489|9494.7|9493.2|9489.4|9487.9|437
1592400000000|2020-06-17 13:20:00|9490.6|9489.1|9487.1|9485.6|9491|9489.5|9486.9|9485.4|384
1592400300000|2020-06-17 13:25:00|9487.2|9485.7|9486|9484.5|9488.5|9487|9485.2|9483.2|316
1592400600000|2020-06-17 13:30:00|9485.8|9484.3|9488.4|9486.9|9489|9487.1|9485.8|9484.3|347
1592400900000|2020-06-17 13:35:00|9488.3|9486.8|9491.6|9489.2|9491.7|9489.7|9485.9|9484|332
1592401200000|2020-06-17 13:40:00|9491.8|9489.4|9494.5|9493|9494.6|9493.1|9490.8|9488.9|315
1592401500000|2020-06-17 13:45:00|9494.9|9492.5|9492.7|9491.2|9496.2|9494.4|9491.1|9489.1|320
1592401800000|2020-06-17 13:50:00|9492.3|9490.8|9502.9|9501.4|9503.1|9501.6|9491|9489.4|280
1592402100000|2020-06-17 13:55:00|9503|9501.5|9505.4|9503|9507.5|9505.7|9502|9500.1|411
1592402400000|2020-06-17 14:00:00|9505.1|9502.7|9504.3|9502.8|9508.4|9506.9|9502.8|9501.2|390
1592402700000|2020-06-17 14:05:00|9504.6|9503.1|9502.6|9501.1|9505.5|9504|9502.3|9500.4|302
1592403000000|2020-06-17 14:10:00|9502.4|9500.9|9512.7|9510.3|9514.4|9512|9502.4|9500.9|580
1592403300000|2020-06-17 14:15:00|9512.6|9510.2|9510.8|9509.3|9512.9|9511|9509.7|9508.1|681
1592403600000|2020-06-17 14:20:00|9510.5|9509|9511|9509.5|9512.4|9510.4|9507|9504.6|830
1592403900000|2020-06-17 14:25:00|9511.1|9509.6|9512.5|9510.1|9515.2|9513.1|9510.6|9508.8|749
1592404200000|2020-06-17 14:30:00|9512.6|9510.2|9517.1|9515.6|9518.4|9516.4|9511.1|9509.2|710
1592404500000|2020-06-17 14:35:00|9517|9515.5|9517.7|9515.3|9517.9|9516|9513.8|9512|610
1592404800000|2020-06-17 14:40:00|9517.6|9515.2|9522.6|9520.2|9522.9|9520.6|9516.4|9514.5|608
1592405100000|2020-06-17 14:45:00|9522.5|9520.1|9524.6|9523.1|9529|9526.8|9520.8|9518.5|641
1592405400000|2020-06-17 14:50:00|9525.4|9523|9516.7|9514.3|9525.4|9523.4|9516.4|9514.2|652
1592405700000|2020-06-17 14:55:00|9516.6|9514.2|9523.2|9521.7|9530.4|9528|9516.3|9513.9|720
1592406000000|2020-06-17 15:00:00|9523.5|9521.1|9521.4|9519|9524.1|9522|9517.2|9515.3|658
1592406300000|2020-06-17 15:05:00|9521.3|9518.9|9515.5|9513.1|9521.4|9519.4|9515.4|9513|494
1592406600000|2020-06-17 15:10:00|9515.4|9513|9517.1|9514.7|9518.2|9516.2|9512.1|9509.7|384
1592406900000|2020-06-17 15:15:00|9517.2|9514.8|9517.7|9515.3|9518.8|9516.4|9516.3|9514.3|382
1592407200000|2020-06-17 15:20:00|9517.6|9515.2|9514.9|9512.5|9517.6|9515.2|9513.8|9511.4|405
1592407500000|2020-06-17 15:25:00|9514.8|9512.4|9516.1|9513.7|9517.2|9514.8|9513.7|9511.7|361
1592407800000|2020-06-17 15:30:00|9516.2|9513.8|9519.5|9518|9521|9518.8|9516.2|9513.8|489
1592408100000|2020-06-17 15:35:00|9520.1|9517.7|9514.8|9513.3|9521.2|9519.4|9514.4|9512.3|431
1592408400000|2020-06-17 15:40:00|9514.7|9513.2|9516|9513.6|9516.6|9514.7|9514.3|9511.9|406
1592408700000|2020-06-17 15:45:00|9516.1|9513.7|9515.2|9512.8|9517.9|9515.5|9514.7|9512.7|310
1592409000000|2020-06-17 15:50:00|9515.1|9512.7|9514.4|9512|9517.1|9515.1|9512.8|9510.5|409
1592409300000|2020-06-17 15:55:00|9514.3|9511.9|9513.7|9511.3|9516.1|9514.2|9513.3|9510.9|318
1592409600000|2020-06-17 16:00:00|9513.9|9511.5|9511.1|9509.6|9514.5|9512.3|9510.9|9508.8|268
1592409900000|2020-06-17 16:05:00|9511|9509.5|9509.5|9507.1|9512.8|9510.8|9509.2|9507.1|363
1592410200000|2020-06-17 16:10:00|9509.1|9507.6|9509.8|9507.4|9511.4|9509.6|9508.9|9507.1|321
1592410500000|2020-06-17 16:15:00|9509.7|9507.3|9505.4|9503|9510.7|9508.6|9505|9503|299
1592410800000|2020-06-17 16:20:00|9505.6|9503.2|9505.3|9503.8|9508.2|9506.2|9504.6|9502.8|349
1592411100000|2020-06-17 16:25:00|9505.4|9503.9|9506.5|9504.1|9507.9|9505.5|9505.3|9503.6|272
1592411400000|2020-06-17 16:30:00|9506.4|9504|9506.4|9504.9|9507.4|9505.2|9504.9|9503|334
1592411700000|2020-06-17 16:35:00|9506.3|9504.8|9506.2|9503.8|9507.8|9505.5|9505.5|9503.1|304
1592412000000|2020-06-17 16:40:00|9506.1|9503.7|9504|9501.6|9507.6|9505.3|9503.2|9501.3|322
1592412300000|2020-06-17 16:45:00|9503.6|9502.1|9503.5|9502|9505|9503.3|9502.9|9501|289
1592412600000|2020-06-17 16:50:00|9503.6|9502.1|9504.4|9502.9|9504.6|9503.1|9501.8|9499.9|276
1592412900000|2020-06-17 16:55:00|9504.5|9503|9506.4|9504|9507.4|9505.4|9504|9502.1|293
1592413200000|2020-06-17 17:00:00|9506.5|9504.1|9504.3|9502.8|9506.7|9504.8|9504.2|9502.2|262
1592413500000|2020-06-17 17:05:00|9503.9|9502.4|9503.9|9501.5|9504.9|9503|9502.2|9500.3|311
1592413800000|2020-06-17 17:10:00|9503.5|9501.1|9501.8|9499.4|9503.9|9501.9|9501.7|9499.3|225
1592414100000|2020-06-17 17:15:00|9501.2|9499.7|9501.6|9499.2|9501.8|9499.9|9500|9498.1|258
1592414400000|2020-06-17 17:20:00|9501.5|9499.1|9498.9|9496.5|9501.5|9499.5|9497.7|9495.6|325
1592414700000|2020-06-17 17:25:00|9499|9496.6|9500.7|9498.3|9500.9|9498.9|9497.7|9495.7|265
1592415000000|2020-06-17 17:30:00|9500.8|9498.4|9500|9498.5|9502.1|9500.1|9499.6|9497.7|311
1592415300000|2020-06-17 17:35:00|9500.1|9498.6|9499.8|9498.3|9501.5|9499.8|9499.6|9497.7|266
1592415600000|2020-06-17 17:40:00|9499.7|9498.2|9499|9497.5|9501|9499.1|9498.6|9496.6|308
1592415900000|2020-06-17 17:45:00|9498.9|9497.4|9492.6|9490.2|9499.3|9497.5|9492.3|9490.2|292
1592416200000|2020-06-17 17:50:00|9492.7|9490.3|9491.1|9488.7|9492.9|9490.5|9490.1|9488.2|281
1592416500000|2020-06-17 17:55:00|9491.2|9488.8|9490.9|9488.5|9492.3|9490.4|9489.1|9487.2|318
1592416800000|2020-06-17 18:00:00|9491|9488.6|9495.3|9492.9|9495.8|9493.7|9490.4|9488.5|397
1592417100000|2020-06-17 18:05:00|9495|9492.6|9495.1|9492.7|9496.2|9494.4|9493.8|9491.9|235
1592417400000|2020-06-17 18:10:00|9495|9492.6|9497.2|9494.8|9497.2|9495.1|9494.6|9492.2|281
1592417700000|2020-06-17 18:15:00|9497.1|9494.7|9495.9|9493.5|9498.2|9495.8|9495.1|9493|298
1592418000000|2020-06-17 18:20:00|9495.5|9494|9496.2|9493.8|9496.5|9494.4|9494.7|9492.6|234
1592418300000|2020-06-17 18:25:00|9496.1|9493.7|9493.8|9491.4|9496.3|9494.3|9493.5|9491.3|275
1592418600000|2020-06-17 18:30:00|9493.9|9491.5|9493.7|9491.3|9494.4|9492.3|9492.8|9490.7|252
1592418900000|2020-06-17 18:35:00|9493.6|9491.2|9495.3|9492.9|9495.5|9493.4|9493.1|9490.7|186
1592419200000|2020-06-17 18:40:00|9495.2|9492.8|9494.8|9493.3|9496.3|9494.4|9494|9492.5|168
1592419500000|2020-06-17 18:45:00|9494.9|9493.4|9494.8|9493.3|9496.2|9494.6|9494.4|9492.6|227
1592419800000|2020-06-17 18:50:00|9494.7|9493.2|9495.5|9494|9497|9495.5|9494.4|9492.2|204
1592420100000|2020-06-17 18:55:00|9495.6|9494.1|9495|9493.5|9497.2|9495.7|9494.8|9493.3|289
1592420400000|2020-06-17 19:00:00|9495.5|9494|9496.8|9495.3|9498.5|9496.8|9495.3|9493.8|357
1592420700000|2020-06-17 19:05:00|9496.9|9495.4|9496|9493.6|9497.8|9496|9495.8|9493.5|256
1592421000000|2020-06-17 19:10:00|9495.9|9493.5|9495.8|9493.4|9496.3|9494.3|9494.6|9492.7|261
1592421300000|2020-06-17 19:15:00|9495.7|9493.3|9492.4|9490.9|9495.8|9493.4|9492|9490.1|266
1592421600000|2020-06-17 19:20:00|9492.5|9491|9492|9489.6|9493.3|9491.4|9491.4|9489|251
1592421900000|2020-06-17 19:25:00|9491.9|9489.5|9492.2|9490.7|9492.9|9491.2|9490.5|9488.7|259
1592422200000|2020-06-17 19:30:00|9492.7|9490.3|9492.4|9490.9|9493.1|9491.3|9491.4|9489.2|282
1592422500000|2020-06-17 19:35:00|9492.3|9490.8|9491.8|9490.3|9493.1|9491.2|9491.4|9489.3|233
1592422800000|2020-06-17 19:40:00|9492.2|9489.8|9492.6|9491.1|9493.6|9491.8|9491.5|9489.7|270
1592423100000|2020-06-17 19:45:00|9492.5|9491|9491.3|9489.8|9493|9491.1|9491.2|9489.1|254
1592423400000|2020-06-17 19:50:00|9491.4|9489.9|9490.7|9489.2|9491.9|9490.4|9490.1|9488.1|332
1592423700000|2020-06-17 19:55:00|9490.6|9489.1|9488.7|9486.3|9490.8|9489.3|9488.1|9486.1|361
1592424000000|2020-06-17 20:00:00|9488.8|9486.4|9491.9|9489.5|9492.9|9491|9488.5|9486.4|182
1592424300000|2020-06-17 20:05:00|9491.6|9489.2|9490.9|9488.5|9491.6|9489.2|9490.1|9488.2|131
1592424600000|2020-06-17 20:10:00|9490.4|9488.9|9491.3|9488.9|9491.4|9489|9490.3|9488.2|145
1592424900000|2020-06-17 20:15:00|9491.2|9488.8|9491.9|9489.5|9492|9489.6|9490.8|9488.4|89
1592425200000|2020-06-17 20:20:00|9491.7|9489.3|9490.7|9488.3|9491.8|9489.4|9490.2|9488.1|114
1592425500000|2020-06-17 20:25:00|9490.8|9488.4|9488.2|9485.8|9491.8|9489.7|9487.7|9485.4|208
1592425800000|2020-06-17 20:30:00|9488.1|9485.7|9489.9|9487.5|9490.2|9487.8|9488|9485.7|111
1592426100000|2020-06-17 20:35:00|9490|9487.6|9490|9487.6|9490.6|9488.2|9489.9|9487.5|65
1592426400000|2020-06-17 20:40:00|9489.9|9487.5|9489.8|9487.4|9490.1|9487.7|9488.5|9486.2|159
1592426700000|2020-06-17 20:45:00|9489.9|9487.5|9488.1|9485.7|9490.9|9488.5|9488|9485.6|149
1592427000000|2020-06-17 20:50:00|9488.2|9485.8|9488|9485.6|9489.3|9486.9|9487|9484.6|223
1592427300000|2020-06-17 20:55:00|9487.9|9485.5|9487.8|9485.4|9488.7|9486.3|9487.3|9484.9|205
1592427600000|2020-06-17 21:00:00|9488.2|9485.1|9489.9|9484.9|9490.1|9485.9|9487.8|9484.8|51
1592427900000|2020-06-17 21:05:00|9490.2|9485.2|9489.8|9485.3|9490.5|9486.9|9489.3|9484.4|188
1592428200000|2020-06-17 21:10:00|9489.4|9484.6|9489.4|9485.4|9490.5|9486.4|9488.7|9483.8|176
1592428500000|2020-06-17 21:15:00|9489.3|9485.2|9488.9|9485.2|9490.3|9486.6|9488.5|9484.2|155
1592428800000|2020-06-17 21:20:00|9489.1|9485.3|9488.3|9484.6|9490.1|9485.6|9487.2|9483.9|148
1592429100000|2020-06-17 21:25:00|9488.2|9484.5|9488.2|9484.9|9488.3|9485.5|9488|9484.5|108
1592429400000|2020-06-17 21:30:00|9488.3|9484.8|9487.9|9485.1|9488.4|9485.3|9487.4|9484.6|148
1592429700000|2020-06-17 21:35:00|9488.1|9485.2|9487.8|9485.1|9488.2|9485.5|9487.1|9484.6|142
1592430000000|2020-06-17 21:40:00|9487.9|9485.2|9488|9484.9|9488.3|9485.5|9487.1|9484.7|154
1592430300000|2020-06-17 21:45:00|9488.1|9484.7|9488.2|9485.6|9488.3|9485.6|9487.1|9484.5|167
1592430600000|2020-06-17 21:50:00|9488.1|9485.5|9487.8|9485.4|9488.3|9485.7|9487.4|9485|204
1592430900000|2020-06-17 21:55:00|9487.7|9485.2|9487.8|9485.1|9488.4|9485.5|9487.4|9484.7|248
1592431200000|2020-06-17 22:00:00|9487.9|9485.2|9489.2|9486.8|9489.3|9486.9|9486.4|9484|188
1592431500000|2020-06-17 22:05:00|9489.1|9486.7|9489.5|9487.1|9489.6|9487.2|9489|9486.6|69
1592431800000|2020-06-17 22:10:00|9489.4|9487|9488.7|9486.3|9490.8|9488.4|9488.6|9486.2|114
1592432100000|2020-06-17 22:15:00|9488.8|9486.4|9490.1|9487.7|9490.3|9487.9|9488.7|9486.3|109
1592432400000|2020-06-17 22:20:00|9490.2|9487.8|9490|9487.6|9490.2|9487.8|9489.7|9487.3|80
1592432700000|2020-06-17 22:25:00|9489.9|9487.5|9490.7|9488.3|9490.8|9488.4|9489.8|9487.4|94
1592433000000|2020-06-17 22:30:00|9490.6|9488.2|9488.5|9486.1|9490.8|9488.4|9488.2|9485.8|100
1592433300000|2020-06-17 22:35:00|9488.4|9486|9487.9|9485.5|9488.6|9486.2|9487.8|9485.4|53
1592433600000|2020-06-17 22:40:00|9488|9485.6|9488.2|9485.8|9488.3|9485.9|9487.9|9485.5|62
1592433900000|2020-06-17 22:45:00|9488.3|9485.9|9490.3|9487.9|9490.9|9488.5|9488.1|9485.7|115
1592434200000|2020-06-17 22:50:00|9490.4|9488|9490.3|9487.9|9490.5|9488.1|9490.1|9487.7|51
1592434500000|2020-06-17 22:55:00|9490.2|9487.8|9490.1|9487.7|9490.4|9488|9490|9487.6|75
1592434800000|2020-06-17 23:00:00|9490|9487.6|9490.4|9488|9490.5|9488.1|9489|9486.6|184
1592435100000|2020-06-17 23:05:00|9490.3|9487.9|9488.7|9486.3|9490.3|9487.9|9488.6|9486.2|173
1592435400000|2020-06-17 23:10:00|9488.6|9486.2|9488.8|9486.4|9489.2|9486.8|9488.6|9486.2|156
1592435700000|2020-06-17 23:15:00|9488.9|9486.5|9489.4|9487|9490.2|9487.8|9488.9|9486.5|175
1592436000000|2020-06-17 23:20:00|9489.3|9486.9|9489.9|9487.5|9490.7|9488.3|9489.2|9486.8|260
1592436300000|2020-06-17 23:25:00|9490|9487.6|9489.2|9486.8|9490.2|9487.8|9489.1|9486.7|114
1592436600000|2020-06-17 23:30:00|9489.5|9487.1|9489.8|9487.4|9490.1|9487.7|9489|9486.6|170
1592436900000|2020-06-17 23:35:00|9489.7|9487.3|9488.6|9486.2|9490.2|9487.8|9488.1|9485.7|161
1592437200000|2020-06-17 23:40:00|9488.7|9486.3|9488.9|9486.5|9490|9487.6|9488.3|9486.1|250
1592437500000|2020-06-17 23:45:00|9488.8|9486.4|9488.8|9486.4|9489.1|9486.7|9487.8|9485.6|132
1592437800000|2020-06-17 23:50:00|9488.9|9486.5|9488.1|9485.7|9489.3|9486.9|9488|9485.6|141
1592438100000|2020-06-17 23:55:00|9488|9485.6|9489|9486.6|9489.1|9486.7|9487.7|9485.3|205
1592438400000|2020-06-18 00:00:00|9488.9|9486.5|9488.1|9485.7|9490.4|9488|9487.3|9484.9|343
1592438700000|2020-06-18 00:05:00|9488|9485.6|9484.9|9482.5|9488.4|9486|9484.7|9482.3|414
1592439000000|2020-06-18 00:10:00|9485|9482.6|9488.2|9485.8|9488.3|9486.2|9484.6|9482.4|292
1592439300000|2020-06-18 00:15:00|9488.3|9485.9|9487.7|9485.3|9488.3|9486.1|9486.4|9484|378
1592439600000|2020-06-18 00:20:00|9487.8|9485.4|9489.5|9487.1|9490.3|9487.9|9486.6|9484.2|282
1592439900000|2020-06-18 00:25:00|9489.6|9487.2|9489|9486.6|9489.6|9487.2|9486.6|9484.2|280
1592440200000|2020-06-18 00:30:00|9488.9|9486.5|9487.5|9485.1|9489.1|9486.7|9486.8|9484.4|240
1592440500000|2020-06-18 00:35:00|9487.6|9485.2|9487.3|9484.9|9488.1|9485.7|9487.2|9484.8|222
1592440800000|2020-06-18 00:40:00|9487.2|9484.8|9489.1|9486.7|9489.2|9486.8|9487.2|9484.8|187
1592441100000|2020-06-18 00:45:00|9489.2|9486.8|9490.8|9488.4|9491.8|9489.4|9489|9486.6|243
1592441400000|2020-06-18 00:50:00|9490.9|9488.5|9490.3|9487.9|9491.5|9489.1|9489.4|9487|314
1592441700000|2020-06-18 00:55:00|9490.1|9487.7|9490.3|9487.9|9490.4|9488|9489.8|9487.4|234
1592442000000|2020-06-18 01:00:00|9490.2|9487.8|9490.2|9487.8|9490.5|9488.1|9489.9|9487.5|229
1592442300000|2020-06-18 01:05:00|9490.3|9487.9|9490|9487.6|9490.9|9488.6|9489.8|9487.4|203
1592442600000|2020-06-18 01:10:00|9490.1|9487.7|9489.2|9486.8|9490.2|9487.8|9489|9486.6|164
1592442900000|2020-06-18 01:15:00|9489.1|9486.7|9489.4|9487|9490.1|9487.7|9488.3|9486|277
1592443200000|2020-06-18 01:20:00|9489.3|9486.9|9491|9488.6|9492.2|9489.8|9489.3|9486.9|314
1592443500000|2020-06-18 01:25:00|9491.1|9488.7|9491.6|9489.2|9492.1|9489.9|9490.8|9488.4|249
1592443800000|2020-06-18 01:30:00|9491.7|9489.3|9492.8|9490.4|9494.3|9491.9|9491.6|9489.2|403
1592444100000|2020-06-18 01:35:00|9492.9|9490.5|9494.8|9492.4|9495.4|9493.5|9491.4|9489.2|520
1592444400000|2020-06-18 01:40:00|9494.7|9492.3|9497.6|9495.2|9499.8|9497.4|9494.7|9492.3|370
1592444700000|2020-06-18 01:45:00|9497.5|9495.1|9497.2|9494.8|9497.9|9495.7|9495.9|9493.9|274
1592445000000|2020-06-18 01:50:00|9497.1|9494.7|9497.4|9495|9497.6|9495.5|9495.9|9493.9|285
1592445300000|2020-06-18 01:55:00|9497.6|9495.2|9496.1|9494.6|9497.9|9495.5|9495.8|9493.9|306
1592445600000|2020-06-18 02:00:00|9496.6|9494.2|9495.9|9493.5|9497|9495.2|9495|9492.8|315
1592445900000|2020-06-18 02:05:00|9496|9493.6|9495.7|9493.3|9496.6|9494.2|9494.8|9492.6|274
1592446200000|2020-06-18 02:10:00|9495.8|9493.4|9496.3|9493.9|9497.3|9494.9|9495.7|9493.3|259
1592446500000|2020-06-18 02:15:00|9496.2|9493.8|9493.9|9491.5|9496.4|9494.2|9493.3|9491.4|248
1592446800000|2020-06-18 02:20:00|9494.1|9491.7|9496.1|9493.7|9496.2|9494.1|9493.5|9491.4|194
1592447100000|2020-06-18 02:25:00|9495.7|9494.2|9494.4|9492.9|9496.6|9494.6|9494.2|9492.2|233
1592447400000|2020-06-18 02:30:00|9494.3|9492.8|9494.3|9492.8|9495.2|9493.2|9493.9|9491.8|193
1592447700000|2020-06-18 02:35:00|9494.2|9492.7|9493.3|9491.8|9495.6|9493.7|9493.2|9491.5|157
1592448000000|2020-06-18 02:40:00|9493.4|9491.9|9497.2|9494.8|9497.2|9495.1|9493|9491.2|312
1592448300000|2020-06-18 02:45:00|9497.1|9494.7|9499.6|9498.1|9500.4|9498.4|9496.6|9494.7|281
1592448600000|2020-06-18 02:50:00|9499.5|9498|9499.9|9497.5|9502.4|9500.5|9499.1|9497.1|258
1592448900000|2020-06-18 02:55:00|9500|9497.6|9500.1|9497.7|9500.2|9498.3|9498.8|9496.9|199
1592449200000|2020-06-18 03:00:00|9499.4|9497.9|9499.2|9496.8|9500.1|9498|9498.4|9496.5|257
1592449500000|2020-06-18 03:05:00|9498.7|9497.2|9499|9496.6|9499.3|9497.4|9498.4|9496.5|155
1592449800000|2020-06-18 03:10:00|9498.5|9497|9497.4|9495|9499|9497.1|9495.6|9493.9|335
1592450100000|2020-06-18 03:15:00|9497.5|9495.1|9497.2|9494.8|9498.4|9496.4|9496.8|9494.8|183
1592450400000|2020-06-18 03:20:00|9497.1|9494.7|9497.2|9494.8|9497.3|9495.2|9495.9|9494|141
1592450700000|2020-06-18 03:25:00|9497.3|9494.9|9496.8|9494.4|9497.3|9495.3|9495.9|9494|149
1592451000000|2020-06-18 03:30:00|9496.9|9494.5|9495.7|9494.2|9496.9|9494.8|9495.5|9493.6|175
1592451300000|2020-06-18 03:35:00|9495.8|9494.3|9495|9493.5|9496.3|9494.4|9494.2|9492.2|257
1592451600000|2020-06-18 03:40:00|9494.8|9493.3|9494.5|9493|9496.5|9494.5|9494.4|9492.6|181
1592451900000|2020-06-18 03:45:00|9494.3|9492.8|9495.6|9493.2|9495.6|9493.2|9493.1|9490.8|232
1592452200000|2020-06-18 03:50:00|9495.7|9493.3|9494.9|9492.5|9496.5|9494.5|9493.9|9492.1|233
1592452500000|2020-06-18 03:55:00|9494.7|9492.3|9495.2|9492.8|9495.3|9493.3|9493.9|9491.9|155
1592452800000|2020-06-18 04:00:00|9495.3|9492.9|9493.4|9491|9495.3|9493|9492.7|9490.8|171
1592453100000|2020-06-18 04:05:00|9493.3|9490.9|9494.7|9492.3|9494.8|9492.5|9492.5|9490.6|189
1592453400000|2020-06-18 04:10:00|9494.6|9492.2|9495.6|9493.2|9495.6|9493.2|9494.4|9492|127
1592453700000|2020-06-18 04:15:00|9495.5|9493.1|9494.6|9492.2|9495.7|9493.6|9494.1|9491.7|134
1592454000000|2020-06-18 04:20:00|9494.5|9492.1|9493.8|9492.3|9494.9|9492.8|9493.8|9491.9|130
1592454300000|2020-06-18 04:25:00|9494.5|9492.1|9494.7|9492.3|9495.1|9492.9|9493.8|9491.8|142
1592454600000|2020-06-18 04:30:00|9494.8|9492.4|9493.9|9491.5|9494.9|9492.9|9493.5|9491.5|158
1592454900000|2020-06-18 04:35:00|9493.8|9491.4|9493.2|9491.7|9494|9491.8|9492.6|9490.7|148
1592455200000|2020-06-18 04:40:00|9493.1|9491.6|9492.9|9490.5|9493.4|9491.7|9491.5|9489.5|176
1592455500000|2020-06-18 04:45:00|9492.8|9490.4|9491.8|9489.4|9493.1|9491|9491.3|9489.3|155
1592455800000|2020-06-18 04:50:00|9491.9|9489.5|9489.4|9487|9491.9|9489.7|9488.1|9486.2|301
1592456100000|2020-06-18 04:55:00|9489.3|9486.9|9491.1|9488.7|9492|9489.6|9488.2|9485.8|237
1592456400000|2020-06-18 05:00:00|9491.2|9488.8|9491.1|9488.7|9491.2|9488.8|9489.9|9487.5|193
1592456700000|2020-06-18 05:05:00|9491.2|9488.8|9492.6|9490.2|9492.6|9490.6|9491|9488.6|126
1592457000000|2020-06-18 05:10:00|9492.8|9490.4|9491.8|9489.4|9492.9|9490.7|9491.4|9489.4|217
1592457300000|2020-06-18 05:15:00|9491.7|9489.3|9493.8|9491.4|9494.1|9492.1|9491.7|9489.3|211
1592457600000|2020-06-18 05:20:00|9493.9|9491.5|9493.5|9491.1|9494.1|9492.2|9492.5|9490.6|162
1592457900000|2020-06-18 05:25:00|9493.7|9491.3|9493.5|9491.1|9493.8|9491.6|9491.5|9489.6|138
1592458200000|2020-06-18 05:30:00|9493.4|9491|9492.9|9490.5|9494|9491.6|9492.5|9490.3|142
1592458500000|2020-06-18 05:35:00|9492.8|9490.4|9494|9491.6|9494.6|9492.5|9492.6|9490.2|215
1592458800000|2020-06-18 05:40:00|9494.1|9491.7|9494.5|9492.1|9494.6|9492.7|9493.4|9491|187
1592459100000|2020-06-18 05:45:00|9494.6|9492.2|9496.2|9493.8|9496.6|9494.4|9494|9491.6|179
1592459400000|2020-06-18 05:50:00|9496.3|9493.9|9495.7|9493.3|9496.5|9494.4|9495.1|9493|213
1592459700000|2020-06-18 05:55:00|9495.6|9493.2|9494.6|9492.2|9496|9493.7|9494|9491.9|215
1592460000000|2020-06-18 06:00:00|9494.3|9491.9|9494.4|9492|9495.8|9493.6|9492.4|9490.5|338
1592460300000|2020-06-18 06:05:00|9494.7|9492.3|9494.2|9491.8|9494.7|9492.7|9493|9490.8|299
1592460600000|2020-06-18 06:10:00|9494.3|9491.9|9493.8|9492.3|9494.6|9492.5|9493|9491|312
1592460900000|2020-06-18 06:15:00|9494.4|9492|9496.4|9494|9497.3|9495.3|9494|9491.9|233
1592461200000|2020-06-18 06:20:00|9496.5|9494.1|9496.4|9494|9496.5|9494.6|9493.9|9492.1|219
1592461500000|2020-06-18 06:25:00|9495.8|9494.3|9495.9|9493.5|9497.5|9495.2|9494.5|9492.6|290
1592461800000|2020-06-18 06:30:00|9495.8|9493.4|9495.6|9493.2|9495.9|9493.8|9492.3|9490.8|347
1592462100000|2020-06-18 06:35:00|9495.8|9493.4|9496|9493.6|9496.4|9494.3|9494.4|9492.3|263
1592462400000|2020-06-18 06:40:00|9496.1|9493.7|9495.6|9493.2|9496.3|9494.3|9494.8|9492.8|262
1592462700000|2020-06-18 06:45:00|9495.7|9493.3|9495.9|9493.5|9496.1|9494.2|9494.3|9492.2|282
1592463000000|2020-06-18 06:50:00|9496|9493.6|9495.4|9493.9|9496.4|9494|9494.5|9492.7|163
1592463300000|2020-06-18 06:55:00|9495.5|9494|9493.3|9490.9|9495.9|9494|9491.7|9489.9|282
1592463600000|2020-06-18 07:00:00|9492.4|9490.5|9492.2|9490.7|9494.8|9493.1|9490.6|9488.4|362
1592463900000|2020-06-18 07:05:00|9492.3|9490.8|9491|9488.6|9493|9491.1|9488.8|9486.9|393
1592464200000|2020-06-18 07:10:00|9491.1|9488.7|9493.7|9491.3|9494|9492|9489.9|9488.1|403
1592464500000|2020-06-18 07:15:00|9493.8|9491.4|9492.8|9490.4|9494.9|9492.7|9491.3|9489.2|427
1592464800000|2020-06-18 07:20:00|9492.9|9490.5|9497.1|9495.6|9497.7|9496.2|9492.8|9490.4|455
1592465100000|2020-06-18 07:25:00|9497|9495.5|9497.7|9495.2|9499.9|9497.5|9494.5|9492.5|498
1592465400000|2020-06-18 07:30:00|9497.4|9495|9499.6|9497.2|9504.2|9501.8|9496.6|9494.2|447
1592465700000|2020-06-18 07:35:00|9499.4|9497|9496.4|9494.9|9499.4|9497|9493.4|9491|427
1592466000000|2020-06-18 07:40:00|9496.5|9495|9496.1|9493.7|9499|9496.6|9495.3|9492.9|445
1592466300000|2020-06-18 07:45:00|9496|9493.6|9494.4|9492|9498.1|9495.7|9493.4|9491|337
1592466600000|2020-06-18 07:50:00|9494.3|9491.9|9496.5|9494.1|9498.7|9496.7|9493.5|9491.1|409
1592466900000|2020-06-18 07:55:00|9496.6|9494.2|9500.4|9498|9500.6|9498.2|9496|9493.6|406
1592467200000|2020-06-18 08:00:00|9500|9497.6|9508.2|9505.8|9509.1|9506.7|9500|9497.6|457
1592467500000|2020-06-18 08:05:00|9508.1|9505.7|9504.5|9502.1|9508.5|9506.1|9503.7|9501.3|445
1592467800000|2020-06-18 08:10:00|9504.4|9502|9508.6|9507.1|9510.4|9508|9503.4|9501|407
1592468100000|2020-06-18 08:15:00|9509.1|9506.7|9507|9504.6|9509.2|9507.2|9505.9|9503.9|402
1592468400000|2020-06-18 08:20:00|9507.1|9504.7|9502.7|9500.3|9508.1|9505.8|9502.2|9500.1|389
1592468700000|2020-06-18 08:25:00|9502.8|9500.4|9493.3|9490.9|9502.9|9501|9492.7|9490.3|449
1592469000000|2020-06-18 08:30:00|9493.1|9490.7|9489.2|9486.8|9493.8|9491.8|9488.6|9486.2|479
1592469300000|2020-06-18 08:35:00|9489.4|9487|9488.7|9486.3|9490.3|9487.9|9486.7|9484.3|555
1592469600000|2020-06-18 08:40:00|9488.1|9486.6|9492.9|9490.5|9493.2|9491|9488.1|9486.1|458
1592469900000|2020-06-18 08:45:00|9492.8|9490.4|9495.6|9493.2|9495.9|9493.5|9492.7|9490.3|430
1592470200000|2020-06-18 08:50:00|9495.5|9493.1|9494.6|9492.2|9495.8|9493.4|9493|9490.8|396
1592470500000|2020-06-18 08:55:00|9494.7|9492.3|9498.2|9495.8|9498.3|9495.9|9493.6|9491.2|403
1592470800000|2020-06-18 09:00:00|9498.1|9495.7|9496.3|9493.9|9500.4|9498|9496|9493.8|461
1592471100000|2020-06-18 09:05:00|9496.4|9494|9494|9491.6|9497.3|9494.9|9493.9|9491.5|416
1592471400000|2020-06-18 09:10:00|9493.9|9491.5|9489.3|9486.9|9495.3|9493.3|9488.8|9486.7|411
1592471700000|2020-06-18 09:15:00|9489.4|9487|9483.8|9481.4|9490.1|9488.1|9483.6|9481.4|340
1592472000000|2020-06-18 09:20:00|9484|9481.6|9487.7|9485.3|9489|9486.7|9483.5|9481.3|381
1592472300000|2020-06-18 09:25:00|9487.4|9485.9|9490.5|9488.1|9491.5|9489.3|9487.3|9485.1|389
1592472600000|2020-06-18 09:30:00|9490.4|9488|9487.7|9485.3|9491|9489.1|9487.2|9485.2|557
1592472900000|2020-06-18 09:35:00|9487.8|9485.4|9491.8|9489.4|9492.3|9490.3|9487.2|9485.2|452
1592473200000|2020-06-18 09:40:00|9491.5|9490|9488.5|9486.1|9492.3|9490.3|9488.5|9486.1|348
1592473500000|2020-06-18 09:45:00|9488.6|9486.2|9491.8|9489.4|9493.6|9491.2|9488.4|9486|369
1592473800000|2020-06-18 09:50:00|9491.7|9489.3|9491.1|9488.7|9492.6|9490.2|9487.3|9485.3|323
1592474100000|2020-06-18 09:55:00|9491.2|9488.8|9491.9|9489.5|9493.2|9491.1|9490.5|9488.5|373
1592474400000|2020-06-18 10:00:00|9491.4|9489.9|9492.2|9490.7|9494.3|9492.3|9491.1|9489.3|433
1592474700000|2020-06-18 10:05:00|9492.3|9490.8|9494.7|9492.3|9495.7|9493.7|9492|9490.3|341
1592475000000|2020-06-18 10:10:00|9494.8|9492.4|9496.6|9495.1|9497.5|9495.6|9494.3|9492.4|379
1592475300000|2020-06-18 10:15:00|9496.8|9495.3|9498.6|9496.2|9499.4|9497.5|9494.8|9492.7|411
1592475600000|2020-06-18 10:20:00|9498.5|9496.1|9497.6|9495.2|9498.6|9496.7|9495.3|9493.4|339
1592475900000|2020-06-18 10:25:00|9496.9|9495.4|9493.6|9491.2|9497.6|9495.7|9492.9|9491|423
1592476200000|2020-06-18 10:30:00|9493.7|9491.3|9496.4|9494.9|9497.3|9495.2|9493|9491.1|265
1592476500000|2020-06-18 10:35:00|9496.3|9494.8|9494.5|9492.1|9498.1|9496.1|9493.9|9492.1|316
1592476800000|2020-06-18 10:40:00|9494.1|9492.6|9490.2|9488.7|9494.9|9493.4|9490|9488.5|337
1592477100000|2020-06-18 10:45:00|9490.1|9488.6|9486.6|9484.2|9490.6|9489|9485.9|9484.1|308
1592477400000|2020-06-18 10:50:00|9486.5|9484.1|9487.8|9485.4|9489.9|9487.6|9486|9484|410
1592477700000|2020-06-18 10:55:00|9487.3|9485.8|9487.2|9484.8|9487.9|9485.9|9486|9484.2|241
1592478000000|2020-06-18 11:00:00|9487|9484.6|9487.4|9485|9487.8|9486|9485.9|9484.2|488
1592478300000|2020-06-18 11:05:00|9487.3|9484.9|9488.7|9487.2|9489.3|9487.4|9484.5|9482.7|561
1592478600000|2020-06-18 11:10:00|9488.8|9487.3|9488|9486.5|9491.2|9489.3|9488|9486.5|525
1592478900000|2020-06-18 11:15:00|9488.1|9486.6|9490.5|9489|9490.7|9489.2|9487.6|9485.9|417
1592479200000|2020-06-18 11:20:00|9490.4|9488.9|9490.3|9488.8|9491.2|9489.7|9489|9487.2|390
1592479500000|2020-06-18 11:25:00|9490.4|9488.9|9491.2|9488.8|9493.2|9491.2|9489.1|9487.6|363
1592479800000|2020-06-18 11:30:00|9491.1|9488.7|9490.5|9489|9491.4|9489.6|9489.6|9487.9|335
1592480100000|2020-06-18 11:35:00|9490.6|9489.1|9489.8|9488.3|9493.8|9492.2|9489.6|9487.7|354
1592480400000|2020-06-18 11:40:00|9490|9488.5|9492|9489.6|9492.5|9490.9|9489.6|9488.1|318
1592480700000|2020-06-18 11:45:00|9491.9|9489.5|9495.3|9493.8|9497.5|9496|9490.7|9489.1|511
1592481000000|2020-06-18 11:50:00|9495.2|9493.7|9495|9493.5|9496.3|9494.6|9494.2|9492.6|447
1592481300000|2020-06-18 11:55:00|9495.1|9493.6|9495.4|9493.9|9498|9496.1|9494.4|9492.4|427
1592481600000|2020-06-18 12:00:00|9495.2|9493.7|9501.8|9499.4|9503.3|9501.5|9494.8|9493.3|596
1592481900000|2020-06-18 12:05:00|9501.5|9500|9509.9|9508.4|9510.5|9508.7|9501.5|9499.5|657
1592482200000|2020-06-18 12:10:00|9510.4|9508|9506.8|9504.4|9511.2|9509.4|9506.6|9504.4|425
1592482500000|2020-06-18 12:15:00|9506.3|9504.8|9507.4|9505|9507.9|9505.9|9505.7|9503.7|385
1592482800000|2020-06-18 12:20:00|9507.2|9505.7|9504.9|9502.5|9507.7|9505.7|9504.6|9502.5|332
1592483100000|2020-06-18 12:25:00|9504.5|9503|9505.5|9503|9506.5|9504|9502.8|9501.3|335
1592483400000|2020-06-18 12:30:00|9505.7|9502.5|9504.5|9502.1|9508.1|9504.1|9502.5|9500.1|577
1592483700000|2020-06-18 12:35:00|9504.6|9502.2|9499.6|9497.2|9505.7|9503.8|9498.7|9496.9|497
1592484000000|2020-06-18 12:40:00|9499.5|9497.1|9496.8|9494.4|9500.9|9498.6|9496.5|9494.1|460
1592484300000|2020-06-18 12:45:00|9496.9|9494.5|9498.7|9496.3|9499.4|9497.5|9495.2|9493|541
1592484600000|2020-06-18 12:50:00|9498.8|9496.4|9501.5|9500|9503|9501.1|9498.1|9496.2|408
1592484900000|2020-06-18 12:55:00|9502|9499.6|9501.9|9499.5|9503.6|9501.7|9498.9|9497.3|550
1592485200000|2020-06-18 13:00:00|9501.8|9499.4|9502|9500.5|9504.3|9502.8|9500.8|9499.1|464
1592485500000|2020-06-18 13:05:00|9502.3|9500.8|9502.8|9501.3|9505.5|9503.5|9502|9500.1|451
1592485800000|2020-06-18 13:10:00|9502.7|9501.2|9504.6|9502.2|9505.9|9504.3|9502.7|9501.2|383
1592486100000|2020-06-18 13:15:00|9504.2|9502.7|9507.8|9506.3|9510|9508.5|9504.1|9502.6|445
1592486400000|2020-06-18 13:20:00|9507.9|9506.4|9514.4|9512|9515.3|9513.6|9507.7|9506.2|480
1592486700000|2020-06-18 13:25:00|9514|9512.5|9511.7|9509.3|9514.6|9513.1|9510.1|9508.6|363
1592487000000|2020-06-18 13:30:00|9511.2|9509.7|9508.2|9506.7|9511.6|9509.8|9507.5|9505.9|327
1592487300000|2020-06-18 13:35:00|9508.3|9506.8|9507.3|9504.9|9510.2|9507.9|9506.2|9504.5|301
1592487600000|2020-06-18 13:40:00|9506.8|9505.3|9512|9510.5|9512.7|9510.7|9506.5|9504.8|252
1592487900000|2020-06-18 13:45:00|9511.9|9510.4|9515.4|9513.9|9515.6|9514.1|9510.8|9509.2|256
1592488200000|2020-06-18 13:50:00|9515.5|9514|9518.5|9517|9519.6|9518.1|9515.5|9513.8|304
1592488500000|2020-06-18 13:55:00|9518.1|9516.6|9519.2|9516.8|9519.5|9517.6|9516.6|9515.1|300
1592488800000|2020-06-18 14:00:00|9519.5|9517.1|9518.6|9517.1|9522.4|9520.4|9518.2|9516.2|460
1592489100000|2020-06-18 14:05:00|9518.9|9517.4|9519.6|9518.1|9521.1|9519.6|9517.5|9515.8|398
1592489400000|2020-06-18 14:10:00|9520.1|9517.7|9516.4|9514.9|9520.4|9518.6|9515.8|9514.3|396
1592489700000|2020-06-18 14:15:00|9516.3|9514.8|9515.6|9514.1|9517.6|9516.1|9515.5|9513.8|299
1592490000000|2020-06-18 14:20:00|9515.7|9514.2|9520.8|9519.3|9521.1|9519.6|9513|9511.5|481
1592490300000|2020-06-18 14:25:00|9520.9|9519.4|9516.7|9515.2|9522.7|9521.1|9516.4|9514.7|516
1592490600000|2020-06-18 14:30:00|9516.6|9515.1|9523.6|9522.1|9523.7|9522.2|9516.6|9515.1|664
1592490900000|2020-06-18 14:35:00|9523.5|9522|9521.3|9519.8|9526.2|9524.3|9521|9519.5|567
1592491200000|2020-06-18 14:40:00|9521.4|9519.9|9518.9|9517.4|9522.5|9521|9515.2|9513.7|576
1592491500000|2020-06-18 14:45:00|9518.8|9517.3|9519|9517.5|9520.2|9518.7|9518.3|9516.5|421
1592491800000|2020-06-18 14:50:00|9518.9|9517.4|9517.7|9516.2|9519.4|9517.9|9515.6|9514.1|392
1592492100000|2020-06-18 14:55:00|9517.8|9516.3|9508.5|9507|9520.5|9519|9507.5|9506|608
1592492400000|2020-06-18 15:00:00|9508.6|9507.1|9511.1|9509.6|9512.2|9510.7|9507.5|9506|473
1592492700000|2020-06-18 15:05:00|9511|9509.5|9506.9|9505.4|9511|9509.5|9506.7|9504.8|398
1592493000000|2020-06-18 15:10:00|9506.8|9505.3|9499.8|9498.3|9507.1|9505.5|9499.6|9497.8|382
1592493300000|2020-06-18 15:15:00|9499.9|9498.4|9501.8|9500.3|9502|9500.5|9498.6|9497.1|326
1592493600000|2020-06-18 15:20:00|9501.9|9500.4|9503.4|9501.9|9504.1|9502.6|9499.6|9497.9|314
1592493900000|2020-06-18 15:25:00|9503.3|9501.8|9503|9501.5|9503.7|9502.2|9501.1|9499.6|257
1592494200000|2020-06-18 15:30:00|9502.9|9501.4|9506.4|9504.9|9506.4|9504.9|9499.6|9497.7|358
1592494500000|2020-06-18 15:35:00|9506.6|9505.1|9507.9|9506.4|9509.5|9508|9506.2|9504.7|331
1592494800000|2020-06-18 15:40:00|9507.8|9506.3|9512|9510.5|9512|9510.5|9507.8|9506.3|295
1592495100000|2020-06-18 15:45:00|9512.1|9510.6|9509.9|9508.4|9512.9|9511.4|9508.6|9507.1|325
1592495400000|2020-06-18 15:50:00|9510.2|9508.7|9509.6|9508.1|9511.2|9509.5|9508.3|9506.8|345
1592495700000|2020-06-18 15:55:00|9509.9|9508.4|9512.1|9510.6|9512.2|9510.7|9507.5|9506|313
1592496000000|2020-06-18 16:00:00|9512|9510.5|9512.8|9511.3|9514.7|9512.9|9510.6|9508.8|397
1592496300000|2020-06-18 16:05:00|9512.9|9511.4|9512.9|9511.4|9513.4|9511.9|9511|9509.1|292
1592496600000|2020-06-18 16:10:00|9513|9511.5|9512.8|9511.3|9513.1|9511.6|9510.6|9508.7|314
1592496900000|2020-06-18 16:15:00|9512.7|9511.2|9513.4|9511.9|9514.5|9513|9512.4|9510.9|354
1592497200000|2020-06-18 16:20:00|9513.3|9511.8|9511.5|9510|9514.9|9513.3|9511.2|9509.7|323
1592497500000|2020-06-18 16:25:00|9511.6|9510.1|9513|9511.5|9513.3|9511.8|9511|9509.5|252
1592497800000|2020-06-18 16:30:00|9512.7|9511.2|9513.8|9512.3|9515.8|9514.3|9512.7|9511.2|279
1592498100000|2020-06-18 16:35:00|9513.7|9512.2|9514.8|9513.3|9516.8|9515.3|9513.7|9512.2|372
1592498400000|2020-06-18 16:40:00|9514.9|9513.4|9516.5|9515|9518|9516.2|9512.8|9511.3|382
1592498700000|2020-06-18 16:45:00|9516.4|9514.9|9513.6|9512.1|9518.1|9516.6|9513.5|9512|260
1592499000000|2020-06-18 16:50:00|9513.5|9512|9513|9511.5|9515.5|9514|9512.7|9511|252
1592499300000|2020-06-18 16:55:00|9513.1|9511.6|9519.7|9518.2|9520.7|9519.2|9513.1|9511.6|503
1592499600000|2020-06-18 17:00:00|9519.8|9518.3|9519.5|9518|9524.5|9523|9519.3|9517.8|478
1592499900000|2020-06-18 17:05:00|9519.7|9518.2|9518.8|9517.3|9521|9519.5|9518.6|9517.1|314
1592500200000|2020-06-18 17:10:00|9518.7|9517.2|9518.8|9517.3|9520.1|9518.6|9518.2|9516.7|252
1592500500000|2020-06-18 17:15:00|9518.7|9517.2|9519.2|9517.7|9520|9518.4|9518.2|9516.6|239
1592500800000|2020-06-18 17:20:00|9519.1|9517.6|9522.8|9521.3|9522.8|9521.3|9518.6|9517.1|200
1592501100000|2020-06-18 17:25:00|9522.7|9521.2|9519.7|9518.2|9523|9521.5|9519.5|9518|241
1592501400000|2020-06-18 17:30:00|9520.2|9517.8|9522|9520.5|9522.6|9521|9519.9|9517.7|215
1592501700000|2020-06-18 17:35:00|9521.7|9520.2|9520|9518.5|9521.9|9520.2|9519.6|9518.1|207
1592502000000|2020-06-18 17:40:00|9519.9|9518.4|9513.8|9512.3|9520|9518.5|9513.8|9512.3|250
1592502300000|2020-06-18 17:45:00|9513.9|9512.4|9515.8|9514.3|9516.6|9515.1|9513.8|9512.3|209
1592502600000|2020-06-18 17:50:00|9515.9|9514.4|9515.7|9514.2|9516.5|9514.8|9514.6|9513.1|244
1592502900000|2020-06-18 17:55:00|9515.6|9514.1|9516.7|9515.2|9517.3|9515.8|9514.9|9513.4|316
1592503200000|2020-06-18 18:00:00|9516.8|9515.3|9518.9|9517.4|9519.1|9517.6|9516.3|9514.8|273
1592503500000|2020-06-18 18:05:00|9519|9517.5|9520.3|9518.8|9521.2|9519.7|9518.7|9517.1|237
1592503800000|2020-06-18 18:10:00|9520.2|9518.7|9519.4|9517.9|9520.3|9518.8|9518.9|9517.4|220
1592504100000|2020-06-18 18:15:00|9519.3|9517.8|9518.7|9517.2|9520.3|9518.8|9517.7|9516.2|246
1592504400000|2020-06-18 18:20:00|9519.2|9516.8|9517.6|9516.1|9519.5|9518|9516.6|9515.1|285
1592504700000|2020-06-18 18:25:00|9517.4|9515.9|9516.6|9515.1|9517.9|9516.4|9515.5|9514|268
1592505000000|2020-06-18 18:30:00|9516.5|9515|9518.3|9516.8|9519.4|9517.7|9516.5|9515|252
1592505300000|2020-06-18 18:35:00|9518.2|9516.7|9516.5|9515|9518.2|9516.7|9515.6|9513.8|186
1592505600000|2020-06-18 18:40:00|9516.3|9514.8|9515.2|9513.7|9516.5|9515|9515.1|9513.3|219
1592505900000|2020-06-18 18:45:00|9515.4|9513.9|9515.7|9514.2|9515.7|9514.2|9514.3|9512.8|158
1592506200000|2020-06-18 18:50:00|9515.5|9514|9514.2|9512.7|9515.8|9514.3|9513.7|9512.2|217
1592506500000|2020-06-18 18:55:00|9514.1|9512.6|9511.2|9509.7|9514.1|9512.6|9511.2|9509.7|319
1592506800000|2020-06-18 19:00:00|9511.3|9509.8|9510.4|9508.9|9513|9511.5|9510.4|9508.4|328
1592507100000|2020-06-18 19:05:00|9510.5|9509|9512|9510.5|9512.2|9510.7|9510|9508|177
1592507400000|2020-06-18 19:10:00|9512.1|9510.6|9511.1|9509.6|9512.6|9510.7|9510.4|9508.9|166
1592507700000|2020-06-18 19:15:00|9511.2|9509.7|9511.1|9509.6|9512.7|9511|9510.2|9508.7|210
1592508000000|2020-06-18 19:20:00|9511|9509.5|9511.4|9509.9|9511.8|9510.3|9510.5|9509|156
1592508300000|2020-06-18 19:25:00|9511.3|9509.8|9511.7|9510.2|9512.5|9511|9511.2|9509.7|186
1592508600000|2020-06-18 19:30:00|9511.6|9510.1|9509|9507.5|9511.8|9510.1|9507.3|9505.5|225
1592508900000|2020-06-18 19:35:00|9509.1|9507.6|9508.2|9506.7|9510.3|9508.5|9507.4|9505.5|302
1592509200000|2020-06-18 19:40:00|9508.1|9506.6|9509|9507.5|9509.4|9507.8|9508|9506.5|209
1592509500000|2020-06-18 19:45:00|9509.1|9507.6|9507.2|9505.7|9509.8|9507.8|9506.9|9505.4|251
1592509800000|2020-06-18 19:50:00|9507.1|9505.6|9507.4|9505.9|9508.5|9507|9506.6|9505.1|264
1592510100000|2020-06-18 19:55:00|9507.5|9506|9515.7|9514.2|9516.2|9514.7|9507.3|9505.8|416
1592510400000|2020-06-18 20:00:00|9515.5|9514|9514.2|9511.8|9519|9517.2|9513.2|9511.2|351
1592510700000|2020-06-18 20:05:00|9514.3|9511.9|9514.2|9512.7|9515.5|9513.6|9513.4|9511.8|173
1592511000000|2020-06-18 20:10:00|9514.1|9512.6|9513.3|9511.8|9514.5|9512.8|9513.3|9511.5|131
1592511300000|2020-06-18 20:15:00|9513.4|9511.9|9514.5|9513|9515.3|9513.6|9513.1|9511.5|147
1592511600000|2020-06-18 20:20:00|9514.6|9513.1|9513.3|9511.8|9514.6|9513.1|9512.9|9511.4|83
1592511900000|2020-06-18 20:25:00|9513.2|9511.7|9514|9512.5|9515.2|9513.3|9512.6|9511|143
1592512200000|2020-06-18 20:30:00|9514.5|9512.1|9513.5|9511.1|9515.5|9513.1|9513.5|9511.1|135
1592512500000|2020-06-18 20:35:00|9513.6|9511.2|9513.6|9511.2|9513.9|9512.1|9513.3|9511.1|64
1592512800000|2020-06-18 20:40:00|9513.7|9511.3|9514.1|9511.7|9514.2|9512.2|9512.1|9509.9|111
1592513100000|2020-06-18 20:45:00|9514|9511.6|9515.5|9513.1|9515.6|9513.2|9513.5|9511.6|118
1592513400000|2020-06-18 20:50:00|9515.4|9513|9515.6|9513.2|9516.2|9513.8|9514|9512.1|179
1592513700000|2020-06-18 20:55:00|9515.8|9513.4|9515.6|9513.2|9516.2|9513.8|9515.1|9512.7|217
1592514000000|2020-06-18 21:00:00|9515.2|9512|9513.8|9508.8|9516.7|9512.7|9513.4|9508.4|43
1592514300000|2020-06-18 21:05:00|9513.4|9508.4|9514.3|9509.3|9515.3|9510.3|9511.9|9506.9|124
1592514600000|2020-06-18 21:10:00|9514.2|9509.2|9514.5|9509.5|9515.3|9510.5|9513.4|9508.8|110
1592514900000|2020-06-18 21:15:00|9514.3|9510.3|9514.3|9509.9|9515.6|9510.6|9512.9|9507.9|119
1592515200000|2020-06-18 21:20:00|9514.7|9510|9514|9509|9515.3|9510.6|9513.1|9508.6|126
1592515500000|2020-06-18 21:25:00|9514.1|9509.1|9514.9|9509.9|9515.3|9510.3|9514.1|9509.1|117
1592515800000|2020-06-18 21:30:00|9516.8|9511.8|9518|9513|9518.4|9513.4|9516.6|9511.6|241
1592516100000|2020-06-18 21:35:00|9517.9|9512.9|9519.6|9514.6|9521.2|9516.2|9515.7|9510.7|251
1592516400000|2020-06-18 21:40:00|9519.2|9514.2|9517.4|9512.4|9521.1|9516.1|9513.9|9508.9|350
1592516700000|2020-06-18 21:45:00|9519.4|9514.4|9518.9|9513.9|9519.8|9514.8|9512.7|9507.7|371
1592517000000|2020-06-18 21:50:00|9516.1|9511.1|9516.2|9511.2|9519.9|9514.9|9515.3|9510.3|320
1592517300000|2020-06-18 21:55:00|9516.3|9511.3|9516.2|9511.2|9519.1|9514.1|9512.2|9507.2|292
1592517600000|2020-06-18 22:00:00|9516.5|9511.5|9516.6|9514.2|9519.5|9514.5|9515.5|9510.9|338
1592517900000|2020-06-18 22:05:00|9517.9|9512.9|9516.5|9512.7|9517.9|9514.5|9515.6|9512.1|124
1592518200000|2020-06-18 22:10:00|9515.7|9513.3|9515.9|9513.5|9517.6|9514.5|9515.7|9512.1|133
1592518500000|2020-06-18 22:15:00|9516|9513.6|9516.2|9513.8|9517.8|9514.8|9516|9513.3|186
1592518800000|2020-06-18 22:20:00|9516.1|9513.7|9516.9|9514.5|9517.3|9514.9|9515.8|9513.2|94
1592519100000|2020-06-18 22:25:00|9517|9514.6|9516.2|9513.8|9517.1|9514.7|9515.8|9513.3|73
1592519400000|2020-06-18 22:30:00|9516.1|9513.7|9515.5|9513.1|9516.8|9513.8|9515.5|9513.1|81
1592519700000|2020-06-18 22:35:00|9515.6|9513.2|9515.6|9513.2|9516.1|9513.5|9515.2|9512.3|107
1592520000000|2020-06-18 22:40:00|9515.7|9513.3|9516.2|9513.7|9516.8|9514.4|9515.5|9512.4|115
1592520300000|2020-06-18 22:45:00|9516.4|9513.5|9516|9513.6|9516.4|9514|9515.8|9513.2|77
1592520600000|2020-06-18 22:50:00|9516.1|9513.7|9515.3|9512.9|9516.2|9513.8|9514.8|9512.4|95
1592520900000|2020-06-18 22:55:00|9515.4|9513|9515.1|9512.7|9515.4|9513|9515|9512.6|107
1592521200000|2020-06-18 23:00:00|9515|9512.6|9515.4|9513|9515.7|9513.2|9514.8|9512.4|153
1592521500000|2020-06-18 23:05:00|9515.3|9512.9|9515.5|9513.1|9516.1|9513.7|9515.3|9512.9|138
1592521800000|2020-06-18 23:10:00|9515.6|9513.2|9515.7|9513.3|9515.7|9513.3|9515.2|9512.8|118
1592522100000|2020-06-18 23:15:00|9515.6|9513.2|9516.8|9514.4|9517.1|9514.7|9515.6|9513.2|160
1592522400000|2020-06-18 23:20:00|9517|9514.6|9516.9|9514.5|9517.3|9514.9|9516.8|9514.4|85
1592522700000|2020-06-18 23:25:00|9517|9514.6|9517.3|9514.9|9517.5|9515.1|9516.9|9514.5|61
1592523000000|2020-06-18 23:30:00|9517.4|9515|9516|9513.6|9517.4|9515|9515.9|9513.5|111
1592523300000|2020-06-18 23:35:00|9516.1|9513.7|9517.8|9515.4|9518|9516.1|9516.1|9513.7|124
1592523600000|2020-06-18 23:40:00|9517.9|9515.5|9519.4|9517|9519.7|9517.3|9517.7|9515.3|80
1592523900000|2020-06-18 23:45:00|9519.5|9517.1|9520.3|9517.9|9520.5|9518.6|9519.2|9517.1|117
1592524200000|2020-06-18 23:50:00|9520.4|9518|9521.2|9518.8|9521.4|9519.2|9519.9|9517.9|106
1592524500000|2020-06-18 23:55:00|9521.1|9518.7|9519.6|9517.2|9521.3|9519.3|9519.4|9517|166
1592524800000|2020-06-19 00:00:00|9519.8|9517.4|9516.9|9514.5|9520.6|9518.6|9516.2|9514.1|303
1592525100000|2020-06-19 00:05:00|9516.8|9514.4|9516.2|9514.7|9518.4|9516|9516.1|9514.2|286
1592525400000|2020-06-19 00:10:00|9516.3|9514.8|9517.3|9515.8|9517.8|9516.1|9516.1|9514.2|211
1592525700000|2020-06-19 00:15:00|9517.5|9516|9517.6|9516.1|9519.4|9517.5|9517|9515.1|219
1592526000000|2020-06-19 00:20:00|9517.7|9516.2|9516.3|9513.9|9517.7|9516.2|9515.9|9513.8|161
1592526300000|2020-06-19 00:25:00|9516.2|9513.8|9515.6|9514.1|9516.8|9515.1|9515.4|9513.4|199
1592526600000|2020-06-19 00:30:00|9515.5|9514|9515|9513.5|9516.9|9514.9|9514.9|9512.9|216
1592526900000|2020-06-19 00:35:00|9515.1|9513.6|9515.3|9513.8|9515.7|9514|9514.4|9512.7|191
1592527200000|2020-06-19 00:40:00|9515.2|9513.7|9515.5|9514|9516|9514.5|9514.5|9512.7|157
1592527500000|2020-06-19 00:45:00|9515.6|9514.1|9515.2|9513.7|9516.8|9514.9|9515|9513.2|232
1592527800000|2020-06-19 00:50:00|9515.1|9513.6|9513.2|9511.7|9515.8|9514|9513.2|9511.7|197
1592528100000|2020-06-19 00:55:00|9513.5|9512|9514.3|9511.9|9514.6|9513.1|9513.3|9511.7|209
1592528400000|2020-06-19 01:00:00|9514.2|9511.8|9516.7|9514.3|9517.5|9515.8|9513.5|9511.7|257
1592528700000|2020-06-19 01:05:00|9516.2|9514.7|9516.8|9514.4|9517.1|9515.1|9515.9|9514.1|221
1592529000000|2020-06-19 01:10:00|9516.7|9514.3|9517|9515.5|9518.6|9516.8|9516.3|9514.3|297
1592529300000|2020-06-19 01:15:00|9517.1|9515.6|9516.2|9513.8|9517.7|9515.7|9515.2|9513.3|227
1592529600000|2020-06-19 01:20:00|9516.1|9513.7|9514.7|9512.3|9516.7|9514.5|9514.7|9512.3|164
1592529900000|2020-06-19 01:25:00|9514.8|9512.4|9513.5|9512|9514.8|9512.8|9512.5|9510.6|269
1592530200000|2020-06-19 01:30:00|9513.4|9511.9|9512.3|9510.8|9514.4|9512.9|9511.9|9509.8|260
1592530500000|2020-06-19 01:35:00|9512.2|9510.7|9513.4|9511.9|9514.3|9512.3|9512|9510.4|247
1592530800000|2020-06-19 01:40:00|9513.3|9511.8|9513.2|9511.7|9514.2|9512.3|9512.6|9511.1|179
1592531100000|2020-06-19 01:45:00|9512.9|9511.4|9513.3|9510.9|9513.6|9511.8|9512.2|9510.5|185
1592531400000|2020-06-19 01:50:00|9513.4|9511|9512.8|9511.3|9513.7|9511.7|9512.6|9510.8|153
1592531700000|2020-06-19 01:55:00|9512.7|9511.2|9512.8|9511.3|9513.6|9511.8|9512.6|9510.7|174
1592532000000|2020-06-19 02:00:00|9512.7|9511.2|9512.2|9510.7|9513.5|9511.6|9511.8|9510|199
1592532300000|2020-06-19 02:05:00|9512.3|9510.8|9512|9510.5|9512.9|9511.1|9511.8|9510.2|96
1592532600000|2020-06-19 02:10:00|9511.9|9510.4|9512|9510.5|9512.4|9510.9|9511.8|9510.3|134
1592532900000|2020-06-19 02:15:00|9512.5|9510.1|9510|9508.5|9512.5|9510.6|9509.7|9507.9|214
1592533200000|2020-06-19 02:20:00|9509.7|9508.2|9510.9|9509.4|9511.1|9509.6|9509.6|9507.7|146
1592533500000|2020-06-19 02:25:00|9511|9509.5|9513.1|9510.7|9513.1|9511.2|9510.8|9509.2|141
1592533800000|2020-06-19 02:30:00|9513.2|9510.8|9512.6|9510.2|9513.3|9511.7|9512.1|9510.2|211
1592534100000|2020-06-19 02:35:00|9512.7|9510.3|9511.9|9510.4|9513.8|9512|9511.8|9509.9|259
1592534400000|2020-06-19 02:40:00|9512.4|9510|9513.3|9510.9|9513.4|9511.8|9511.8|9510|170
1592534700000|2020-06-19 02:45:00|9513.2|9510.8|9512.7|9511.2|9513.6|9511.6|9512.3|9510.5|164
1592535000000|2020-06-19 02:50:00|9512.8|9511.3|9512.7|9511.2|9513.3|9511.6|9512.6|9510.8|121
1592535300000|2020-06-19 02:55:00|9512.6|9511.1|9511.9|9510.4|9513|9511.4|9511.8|9510.3|238
1592535600000|2020-06-19 03:00:00|9512|9510.5|9512.2|9509.8|9512.6|9510.9|9510.9|9509.4|176
1592535900000|2020-06-19 03:05:00|9511.6|9510.1|9510|9508.5|9512.3|9510.5|9509.8|9508.3|191
1592536200000|2020-06-19 03:10:00|9509.9|9508.4|9509|9507.5|9510.9|9509|9508.9|9507.4|184
1592536500000|2020-06-19 03:15:00|9508.9|9507.4|9507.9|9505.5|9509.1|9507.6|9507.3|9505.5|180
1592536800000|2020-06-19 03:20:00|9507.5|9506|9506.6|9505.1|9508.2|9506.4|9506.2|9504.7|117
1592537100000|2020-06-19 03:25:00|9506.5|9505|9507.3|9505.8|9507.8|9505.9|9506.4|9504.5|207
1592537400000|2020-06-19 03:30:00|9507.7|9505.3|9507.3|9505.8|9507.7|9506|9507|9505.2|107
1592537700000|2020-06-19 03:35:00|9507.4|9505.9|9507.7|9505.3|9508.1|9506.3|9506.9|9505|143
1592538000000|2020-06-19 03:40:00|9507.3|9504.9|9508.1|9505.7|9508.3|9506.4|9506.2|9504.2|170
1592538300000|2020-06-19 03:45:00|9508.2|9505.8|9507.7|9506.2|9508.8|9506.8|9507.6|9505.6|167
1592538600000|2020-06-19 03:50:00|9508.1|9505.7|9507.8|9505.4|9508.7|9506.7|9507.2|9505.3|156
1592538900000|2020-06-19 03:55:00|9507.7|9505.3|9507.6|9505.2|9508.7|9506.6|9507.1|9505.2|194
1592539200000|2020-06-19 04:00:00|9507.5|9505.1|9508.1|9506.6|9508.9|9506.8|9507.1|9505.1|163
1592539500000|2020-06-19 04:05:00|9508.2|9506.7|9508.6|9506.2|9508.7|9506.7|9507.7|9505.6|182
1592539800000|2020-06-19 04:10:00|9508.7|9506.3|9508.5|9506.1|9508.8|9506.8|9507.7|9505.7|152
1592540100000|2020-06-19 04:15:00|9508.4|9506|9508.5|9506.1|9508.8|9507.1|9507.2|9505.3|166
1592540400000|2020-06-19 04:20:00|9508.6|9506.2|9508.2|9506.7|9508.8|9507|9508.1|9506.1|129
1592540700000|2020-06-19 04:25:00|9508.7|9506.3|9508.7|9506.3|9508.8|9506.8|9508.1|9506.1|95
1592541000000|2020-06-19 04:30:00|9508.6|9506.2|9506.9|9504.5|9509.7|9507.8|9506.1|9504.2|248
1592541300000|2020-06-19 04:35:00|9506.3|9504.8|9506.4|9504.9|9508.2|9506.7|9506.2|9504.7|151
1592541600000|2020-06-19 04:40:00|9506.5|9505|9507.1|9505.6|9508|9506|9506.3|9504.8|125
1592541900000|2020-06-19 04:45:00|9507.2|9505.7|9506.3|9504.8|9507.4|9505.9|9506.1|9504.4|120
1592542200000|2020-06-19 04:50:00|9506.4|9504.9|9507.4|9505.9|9507.9|9506|9506.3|9504.4|139
1592542500000|2020-06-19 04:55:00|9507.3|9505.8|9507.6|9506.1|9508.4|9506.9|9507.1|9505.3|176
1592542800000|2020-06-19 05:00:00|9507.5|9506|9506.5|9504.1|9508|9506.2|9505.8|9503.9|162
1592543100000|2020-06-19 05:05:00|9506.4|9504|9505.4|9503.9|9507|9505|9505.2|9503.4|112
1592543400000|2020-06-19 05:10:00|9505.5|9504|9505.7|9504.2|9505.9|9504.2|9504.5|9502.6|122
1592543700000|2020-06-19 05:15:00|9505.6|9504.1|9505.3|9502.9|9505.7|9504.2|9504.4|9502.7|91
1592544000000|2020-06-19 05:20:00|9504.7|9503.2|9503.9|9502.4|9505.3|9503.4|9503.7|9501.8|122
1592544300000|2020-06-19 05:25:00|9504|9502.5|9504.7|9503.2|9505.3|9503.4|9503.9|9502.1|125
1592544600000|2020-06-19 05:30:00|9505.1|9502.7|9504.8|9503.3|9505.3|9503.4|9504.6|9502.7|146
1592544900000|2020-06-19 05:35:00|9504.7|9503.2|9504.9|9502.5|9505.3|9503.4|9504.2|9502.2|153
1592545200000|2020-06-19 05:40:00|9505|9502.6|9506.1|9503.7|9506.3|9504.3|9504|9502.5|123
1592545500000|2020-06-19 05:45:00|9506.2|9503.8|9507.1|9504.7|9507.5|9505.6|9505.8|9503.7|124
1592545800000|2020-06-19 05:50:00|9507.2|9504.8|9506.5|9505|9508.1|9506.5|9506.5|9504.6|113
1592546100000|2020-06-19 05:55:00|9506.6|9505.1|9510|9507.6|9510.2|9507.8|9506.5|9504.5|172
1592546400000|2020-06-19 06:00:00|9509.7|9507.3|9511.2|9509.7|9512.4|9510.6|9508.4|9506.4|271
1592546700000|2020-06-19 06:05:00|9511.7|9509.3|9510.3|9508.8|9511.7|9509.7|9509.9|9507.9|249
1592547000000|2020-06-19 06:10:00|9510.4|9508.9|9511.1|9509.6|9511.3|9509.6|9509.2|9507.4|201
1592547300000|2020-06-19 06:15:00|9511.2|9509.7|9509.3|9507.8|9511.4|9509.9|9509.1|9507.3|225
1592547600000|2020-06-19 06:20:00|9509.2|9507.7|9508.2|9506.7|9509.7|9507.8|9507.3|9505.6|196
1592547900000|2020-06-19 06:25:00|9508.1|9506.6|9505.1|9502.7|9508.8|9506.8|9504.2|9502.2|214
1592548200000|2020-06-19 06:30:00|9505|9502.6|9504.3|9501.9|9506.2|9504.1|9503.3|9501|326
1592548500000|2020-06-19 06:35:00|9504.2|9501.8|9505|9502.6|9506.3|9504.3|9502.8|9500.4|456
1592548800000|2020-06-19 06:40:00|9505.1|9502.7|9504.1|9502.6|9505.4|9503.4|9503.4|9501.5|264
1592549100000|2020-06-19 06:45:00|9504.2|9502.7|9501.3|9499.8|9504.7|9503.1|9501.2|9499.7|231
1592549400000|2020-06-19 06:50:00|9501.9|9499.5|9500.4|9498.9|9502.3|9500.4|9499.4|9497.6|232
1592549700000|2020-06-19 06:55:00|9500.5|9499|9502.6|9500.2|9502.8|9500.9|9500.4|9498.6|209
1592550000000|2020-06-19 07:00:00|9502.5|9500.1|9505.5|9504|9506.7|9505|9500.3|9498.8|395
1592550300000|2020-06-19 07:05:00|9505.6|9504.1|9502.9|9501.4|9506.2|9504.6|9502.5|9501|271
1592550600000|2020-06-19 07:10:00|9502.8|9501.3|9502.1|9500.6|9505.2|9503.5|9502|9500.5|294
1592550900000|2020-06-19 07:15:00|9502.2|9500.7|9500.8|9499.3|9502.6|9501|9499.3|9497.8|267
1592551200000|2020-06-19 07:20:00|9500.9|9499.4|9499.5|9498|9501.3|9499.7|9498.7|9497.2|276
1592551500000|2020-06-19 07:25:00|9499.7|9498.2|9501.6|9499.2|9501.7|9500.1|9499.1|9497.5|261
1592551800000|2020-06-19 07:30:00|9500.8|9499.3|9507.6|9506.1|9507.8|9506.3|9500.7|9499.1|305
1592552100000|2020-06-19 07:35:00|9507.8|9506.3|9507.8|9506.3|9509.6|9508|9506.7|9505.1|305
1592552400000|2020-06-19 07:40:00|9507.9|9506.4|9507.6|9506.1|9508.2|9506.7|9505.9|9504.4|289
1592552700000|2020-06-19 07:45:00|9507.5|9506|9505.1|9503.6|9507.5|9506|9504.4|9502.8|345
1592553000000|2020-06-19 07:50:00|9505.2|9503.7|9507|9505.5|9507|9505.5|9504.2|9502.2|313
1592553300000|2020-06-19 07:55:00|9506.9|9505.4|9503.1|9500.7|9507.6|9505.9|9502.1|9500.5|368
1592553600000|2020-06-19 08:00:00|9502.4|9500.9|9505.9|9504.4|9507.7|9505.8|9502.4|9500.9|343
1592553900000|2020-06-19 08:05:00|9506|9504.5|9508.2|9505.8|9508.2|9506.3|9502.7|9501.2|418
1592554200000|2020-06-19 08:10:00|9508|9505.6|9508.8|9507.3|9509.5|9508|9506.6|9504.6|392
1592554500000|2020-06-19 08:15:00|9508.7|9507.2|9510.1|9508.6|9510.5|9508.9|9508.7|9507|260
1592554800000|2020-06-19 08:20:00|9510.2|9508.7|9509.8|9508.3|9510.5|9508.9|9508.9|9507.3|214
1592555100000|2020-06-19 08:25:00|9509.6|9508.1|9501.9|9500.4|9510.6|9508.6|9501.9|9500.1|326
1592555400000|2020-06-19 08:30:00|9501.6|9500.1|9504.1|9502.6|9505.3|9502.9|9500.2|9498.3|395
1592555700000|2020-06-19 08:35:00|9504.2|9502.7|9505.6|9504.1|9506.6|9504.7|9501.9|9500.1|327
1592556000000|2020-06-19 08:40:00|9505.5|9504|9502.7|9500.3|9505.7|9504.2|9501.7|9499.8|273
1592556300000|2020-06-19 08:45:00|9502.6|9500.2|9502.4|9500.9|9503|9501.3|9501|9499.3|282
1592556600000|2020-06-19 08:50:00|9502.3|9500.8|9502.8|9501.3|9503.2|9501.6|9501.4|9499.7|305
1592556900000|2020-06-19 08:55:00|9502.7|9501.2|9506.3|9503.9|9506.7|9504.9|9502.6|9501.1|314
1592557200000|2020-06-19 09:00:00|9505.9|9504.4|9509.1|9507.6|9510|9508|9505.3|9503.2|325
1592557500000|2020-06-19 09:05:00|9509.4|9507.9|9509.2|9507.7|9510.7|9508.8|9509.1|9507.2|241
1592557800000|2020-06-19 09:10:00|9509.3|9507.8|9512.4|9510|9513.7|9512.2|9508.9|9507|294
1592558100000|2020-06-19 09:15:00|9512|9510.5|9514.8|9513.3|9515.2|9513.6|9511|9509.4|266
1592558400000|2020-06-19 09:20:00|9514.7|9513.2|9515.1|9513.6|9515.6|9513.7|9513|9511.5|253
1592558700000|2020-06-19 09:25:00|9514.9|9513.4|9513.4|9511|9516.3|9514.8|9512.1|9510.2|263
1592559000000|2020-06-19 09:30:00|9513.3|9510.9|9514.2|9512.7|9515.2|9513.2|9512.1|9510.2|271
1592559300000|2020-06-19 09:35:00|9514.3|9512.8|9511.7|9510.2|9514.6|9512.8|9511.6|9510.1|260
1592559600000|2020-06-19 09:40:00|9511.8|9510.3|9514.9|9512.5|9514.9|9513|9511.2|9509.6|224
1592559900000|2020-06-19 09:45:00|9514.8|9512.4|9514.8|9513.3|9515.7|9513.8|9514.2|9512.4|204
1592560200000|2020-06-19 09:50:00|9514.7|9513.2|9514.1|9512.6|9515|9513.3|9512.4|9510.7|290
1592560500000|2020-06-19 09:55:00|9514.2|9512.7|9512.1|9510.6|9515|9513.3|9511.5|9509.7|324
1592560800000|2020-06-19 10:00:00|9511.9|9510.4|9510.8|9509.3|9513.5|9511.7|9510.8|9509.3|323
1592561100000|2020-06-19 10:05:00|9510.9|9509.4|9513.6|9511.2|9514.6|9513.1|9507.9|9506.3|379
1592561400000|2020-06-19 10:10:00|9513.5|9511.1|9513.3|9510.9|9513.9|9512|9511.9|9510|327
1592561700000|2020-06-19 10:15:00|9513.2|9510.8|9512.4|9510.9|9513.7|9512.1|9511.8|9510.1|332
1592562000000|2020-06-19 10:20:00|9512.3|9510.8|9514.6|9513.1|9514.6|9513.1|9511|9509.4|315
1592562300000|2020-06-19 10:25:00|9514.5|9513|9512.5|9511|9514.6|9513.1|9511.8|9510.3|309
1592562600000|2020-06-19 10:30:00|9512.6|9511.1|9511.6|9510.1|9512.6|9511.1|9509.9|9508|271
1592562900000|2020-06-19 10:35:00|9511.5|9510|9513.8|9511.4|9514.9|9513.4|9509.8|9508.2|443
1592563200000|2020-06-19 10:40:00|9513.9|9511.5|9512.7|9511.2|9515.3|9513.7|9512.6|9511.1|312
1592563500000|2020-06-19 10:45:00|9512.8|9511.3|9511.1|9509.6|9512.9|9511.4|9510.8|9509.1|283
1592563800000|2020-06-19 10:50:00|9510.9|9509.4|9508.4|9506.9|9512.1|9510.2|9508.4|9506.9|294
1592564100000|2020-06-19 10:55:00|9508.5|9507|9507.5|9506|9509.3|9507.8|9507.4|9505.5|236
1592564400000|2020-06-19 11:00:00|9507.6|9506.1|9507.1|9505.6|9508.9|9507.2|9505.6|9503.9|268
1592564700000|2020-06-19 11:05:00|9507|9505.5|9508.8|9507.3|9509.9|9508.4|9506.9|9505.1|232
1592565000000|2020-06-19 11:10:00|9508.9|9507.4|9510.4|9508.9|9513|9511.5|9508.8|9507.3|320
1592565300000|2020-06-19 11:15:00|9510.3|9508.8|9508.3|9506.8|9511.5|9510|9508.3|9506.8|252
1592565600000|2020-06-19 11:20:00|9508.4|9506.9|9508.5|9507|9510.7|9508.8|9508.3|9506.8|228
1592565900000|2020-06-19 11:25:00|9508.4|9506.9|9510.2|9508.7|9511.3|9509.6|9508|9506.5|252
1592566200000|2020-06-19 11:30:00|9510.1|9508.6|9512.9|9511.4|9513|9511.5|9509.7|9508.2|244
1592566500000|2020-06-19 11:35:00|9512.8|9511.3|9511.5|9510|9513.2|9511.4|9511.3|9509.8|241
1592566800000|2020-06-19 11:40:00|9511.6|9510.1|9503.7|9502.2|9511.7|9510.2|9503.5|9501.9|290
1592567100000|2020-06-19 11:45:00|9503.6|9502.1|9506.6|9505.1|9507.3|9505.4|9503.4|9501.6|226
1592567400000|2020-06-19 11:50:00|9506.7|9505.2|9506.8|9505.3|9507.6|9505.6|9505.8|9504|314
1592567700000|2020-06-19 11:55:00|9506.7|9505.2|9503.1|9501.6|9507.7|9505.8|9502|9500.5|433
1592568000000|2020-06-19 12:00:00|9503.4|9501.9|9502.8|9501.3|9503.5|9502|9499.9|9498.4|375
1592568300000|2020-06-19 12:05:00|9503.3|9500.9|9504.4|9502.9|9505.4|9503.5|9502.2|9500.3|308
1592568600000|2020-06-19 12:10:00|9504.1|9502.6|9505.8|9504.3|9509.9|9508.1|9502.6|9500.6|522
1592568900000|2020-06-19 12:15:00|9505.9|9504.4|9501.1|9498.7|9506.4|9504.7|9500.2|9498.3|463
1592569200000|2020-06-19 12:20:00|9500.8|9499.3|9496.3|9493.9|9501|9499.3|9492.7|9490.3|590
1592569500000|2020-06-19 12:25:00|9496.1|9493.7|9498.5|9496.1|9500|9498.1|9495.6|9493.2|414
1592569800000|2020-06-19 12:30:00|9498.6|9496.2|9494.2|9492.7|9499|9496.6|9490.5|9488.3|703
1592570100000|2020-06-19 12:35:00|9494.7|9492.3|9491.8|9489.4|9494.7|9492.8|9489.1|9486.7|636
1592570400000|2020-06-19 12:40:00|9492|9489.6|9492.8|9490.4|9494.3|9492.3|9490.3|9488.4|511
1592570700000|2020-06-19 12:45:00|9492.9|9490.5|9494.1|9492.6|9495.7|9493.7|9490.5|9488.1|472
1592571000000|2020-06-19 12:50:00|9494|9492.5|9496|9493.6|9496.2|9493.8|9493.8|9491.9|409
1592571300000|2020-06-19 12:55:00|9496.2|9493.8|9495.4|9493|9497.2|9495.3|9494.1|9492.1|417
1592571600000|2020-06-19 13:00:00|9495.5|9493.1|9496.3|9494.8|9497.6|9495.8|9493|9491.5|497
1592571900000|2020-06-19 13:05:00|9496.2|9494.7|9496.8|9495.3|9497.4|9495.5|9495|9493|370
1592572200000|2020-06-19 13:10:00|9496.7|9495.2|9499|9496.6|9499.1|9497.3|9495.6|9493.8|388
1592572500000|2020-06-19 13:15:00|9498.6|9497.1|9498.3|9496.8|9500.1|9498.1|9497.5|9495.5|407
1592572800000|2020-06-19 13:20:00|9498.4|9496.9|9496.6|9495.1|9499.2|9497.4|9493.7|9491.7|334
1592573100000|2020-06-19 13:25:00|9496.7|9495.2|9498.6|9496.2|9499.3|9497.5|9495.7|9494.1|432
1592573400000|2020-06-19 13:30:00|9498.2|9496.7|9498.2|9496.7|9499.8|9497.8|9497|9495.1|311
1592573700000|2020-06-19 13:35:00|9498.1|9496.6|9494.4|9492.9|9498.8|9497.1|9494.4|9492.7|230
1592574000000|2020-06-19 13:40:00|9494.3|9492.8|9494.2|9492.7|9498|9495.9|9492.7|9490.9|316
1592574300000|2020-06-19 13:45:00|9494.1|9492.6|9494.4|9492|9496.2|9493.8|9492|9490|274
1592574600000|2020-06-19 13:50:00|9494.5|9492.1|9491.7|9490.2|9494.9|9493|9491.4|9489.4|285
1592574900000|2020-06-19 13:55:00|9492.2|9489.8|9500.3|9497.9|9500.7|9498.9|9491.3|9489.4|337
1592575200000|2020-06-19 14:00:00|9499.5|9497.1|9498.9|9497.4|9500.2|9498|9495.7|9493.9|298
1592575500000|2020-06-19 14:05:00|9499.1|9496.7|9498.6|9497.1|9499.6|9498|9496.9|9495|333
1592575800000|2020-06-19 14:10:00|9499|9496.6|9498|9495.6|9499.8|9497.9|9496.5|9494.6|401
1592576100000|2020-06-19 14:15:00|9498.1|9495.7|9497.9|9496.4|9498.5|9497|9495.8|9493.7|327
1592576400000|2020-06-19 14:20:00|9497.7|9496.2|9499.6|9498.1|9500.8|9499.3|9497.5|9495.6|316
1592576700000|2020-06-19 14:25:00|9500.1|9497.7|9502.2|9500.7|9502.2|9500.7|9498.5|9496.6|379
1592577000000|2020-06-19 14:30:00|9502.7|9500.3|9504.5|9503|9507.8|9505.9|9502.1|9500.1|516
1592577300000|2020-06-19 14:35:00|9504.6|9503.1|9509|9506.6|9509.5|9507.6|9504.4|9502.7|407
1592577600000|2020-06-19 14:40:00|9509.1|9506.7|9519.3|9517.8|9520.2|9518.1|9508.5|9506.6|671
1592577900000|2020-06-19 14:45:00|9519.7|9517.3|9526|9524.5|9528.3|9526.2|9519|9517.1|810
1592578200000|2020-06-19 14:50:00|9526.1|9524.6|9527.4|9525.9|9531.9|9529.9|9520.1|9518|807
1592578500000|2020-06-19 14:55:00|9527.3|9525.8|9518.7|9517.2|9527.3|9525.8|9516.3|9514.8|930
1592578800000|2020-06-19 15:00:00|9518.6|9517.1|9507.1|9504.7|9519.7|9517.9|9505.4|9503.1|904
1592579100000|2020-06-19 15:05:00|9506.9|9504.5|9510.3|9507.9|9511.8|9509.7|9506.7|9504.3|694
1592579400000|2020-06-19 15:10:00|9510.4|9508|9510.6|9508.2|9514.1|9512|9509.8|9507.8|485
1592579700000|2020-06-19 15:15:00|9510.7|9508.3|9514.3|9511.9|9515.1|9513.2|9510.4|9508.1|490
1592580000000|2020-06-19 15:20:00|9514.5|9512.1|9513.9|9511.5|9516.3|9513.9|9510.5|9508.1|494
1592580300000|2020-06-19 15:25:00|9514|9511.6|9517.7|9516.2|9519.5|9517.4|9512.1|9510|417
1592580600000|2020-06-19 15:30:00|9517.6|9516.1|9516.1|9514.6|9519.8|9517.9|9515.2|9513.4|500
1592580900000|2020-06-19 15:35:00|9516|9514.5|9518.3|9515.9|9519.5|9517.4|9515.4|9513.9|504
1592581200000|2020-06-19 15:40:00|9518.4|9516|9519|9516.6|9522|9520|9516.1|9514.6|496
1592581500000|2020-06-19 15:45:00|9518.3|9516.8|9517.3|9514.9|9518.9|9516.8|9516.1|9514.2|371
1592581800000|2020-06-19 15:50:00|9517.4|9515|9521.3|9518.9|9521.4|9519.1|9516.7|9514.6|366
1592582100000|2020-06-19 15:55:00|9521.4|9519|9522|9519.6|9523.2|9521.2|9519.9|9517.6|437
1592582400000|2020-06-19 16:00:00|9521.9|9519.5|9520.2|9517.8|9523|9520.9|9519.3|9517.5|435
1592582700000|2020-06-19 16:05:00|9520.3|9517.9|9519.5|9517.1|9520.4|9518.3|9517.8|9515.9|335
1592583000000|2020-06-19 16:10:00|9519.4|9517|9522|9520.5|9522.4|9520.5|9519.1|9517|405
1592583300000|2020-06-19 16:15:00|9522.4|9520|9522.7|9520.3|9523.4|9521.2|9518.9|9517|593
1592583600000|2020-06-19 16:20:00|9522.2|9520.7|9520.3|9517.9|9522.6|9520.7|9518.6|9516.7|588
1592583900000|2020-06-19 16:25:00|9520.4|9518|9517.8|9515.4|9520.9|9518.8|9517|9514.6|481
1592584200000|2020-06-19 16:30:00|9517.9|9515.5|9517.7|9515.3|9518.3|9515.9|9515.5|9513.1|448
1592584500000|2020-06-19 16:35:00|9517.8|9515.4|9518.3|9516.8|9518.8|9516.8|9515.4|9513|387
1592584800000|2020-06-19 16:40:00|9518.2|9516.7|9517.4|9515.9|9519.8|9518|9517.4|9515.4|290
1592585100000|2020-06-19 16:45:00|9517.5|9516|9514.7|9513.2|9519.8|9517.8|9514|9511.6|338
1592585400000|2020-06-19 16:50:00|9514.5|9513|9515.9|9514.4|9517.1|9515.1|9514.4|9512.4|262
1592585700000|2020-06-19 16:55:00|9516|9514.5|9515.6|9513.2|9516.9|9515|9513.5|9511.5|312
1592586000000|2020-06-19 17:00:00|9515.4|9513|9515.8|9513.4|9516|9514|9514.5|9512.5|277
1592586300000|2020-06-19 17:05:00|9516.3|9513.9|9517.2|9515.7|9520|9517.9|9514.9|9513|372
1592586600000|2020-06-19 17:10:00|9517|9515.5|9518.4|9516|9519.6|9517.4|9517|9515.3|261
1592586900000|2020-06-19 17:15:00|9518.5|9516.1|9515.2|9512.8|9518.8|9516.8|9515.2|9512.8|287
1592587200000|2020-06-19 17:20:00|9515.1|9512.7|9515.6|9513.2|9516.4|9514.4|9514|9511.6|236
1592587500000|2020-06-19 17:25:00|9515.7|9513.3|9514.4|9512|9515.7|9513.5|9513|9511.3|256
1592587800000|2020-06-19 17:30:00|9514.7|9512.3|9514.9|9512.5|9516.4|9514.5|9513.5|9511.5|311
1592588100000|2020-06-19 17:35:00|9514.8|9512.4|9513.6|9512.1|9514.8|9512.8|9512.3|9510.4|291
1592588400000|2020-06-19 17:40:00|9513.7|9512.2|9514.1|9511.7|9515|9513|9513.3|9511.5|253
1592588700000|2020-06-19 17:45:00|9514.2|9511.8|9514.1|9511.7|9514.8|9512.6|9512.5|9510.4|304
1592589000000|2020-06-19 17:50:00|9514|9511.6|9513.9|9511.5|9515.2|9513.3|9512.6|9510.4|333
1592589300000|2020-06-19 17:55:00|9513.8|9511.4|9516.3|9513.9|9516.9|9515|9512.8|9510.8|321
1592589600000|2020-06-19 18:00:00|9516.2|9513.8|9516.6|9514.2|9517.9|9515.9|9514.8|9512.9|364
1592589900000|2020-06-19 18:05:00|9516.5|9514.1|9517.8|9515.4|9518.7|9516.8|9515.1|9513.2|397
1592590200000|2020-06-19 18:10:00|9517.9|9515.5|9522.4|9520.9|9522.9|9521.1|9517.5|9515.4|380
1592590500000|2020-06-19 18:15:00|9522.3|9520.8|9523|9520.6|9524.9|9523|9521.8|9519.9|354
1592590800000|2020-06-19 18:20:00|9522.9|9520.5|9521.2|9518.8|9522.9|9520.5|9520.2|9518.1|302
1592591100000|2020-06-19 18:25:00|9521.1|9518.7|9521.4|9519|9521.7|9519.5|9519.7|9517.7|261
1592591400000|2020-06-19 18:30:00|9521.3|9518.9|9517.6|9515.2|9521.6|9519.3|9517.3|9514.9|277
1592591700000|2020-06-19 18:35:00|9517.8|9515.4|9518.6|9516.2|9519.3|9517|9516.7|9514.9|240
1592592000000|2020-06-19 18:40:00|9518.7|9516.3|9518.3|9515.9|9519.3|9517.4|9517|9515.2|209
1592592300000|2020-06-19 18:45:00|9517.9|9516.4|9518.2|9516.7|9519|9517|9516.9|9515|286
1592592600000|2020-06-19 18:50:00|9518.4|9516|9517.5|9516|9519|9517.1|9517|9515|323
1592592900000|2020-06-19 18:55:00|9517.4|9515.9|9518.4|9516|9519.1|9517.1|9516.8|9514.8|376
1592593200000|2020-06-19 19:00:00|9518.1|9516.6|9519.4|9517.9|9520.1|9518.2|9517|9514.8|337
1592593500000|2020-06-19 19:05:00|9519.5|9518|9518.6|9517.1|9520.4|9518.8|9518.5|9516.8|250
1592593800000|2020-06-19 19:10:00|9518.5|9517|9520.3|9517.9|9520.4|9518.3|9518.1|9516.2|250
1592594100000|2020-06-19 19:15:00|9520.4|9518|9521|9518.6|9521.4|9519.1|9518.9|9516.9|197
1592594400000|2020-06-19 19:20:00|9521.1|9518.7|9521.4|9519|9521.4|9519.3|9520.4|9518.5|129
1592594700000|2020-06-19 19:25:00|9521.3|9518.9|9520|9517.6|9521.4|9519.2|9519|9517.1|173
1592595000000|2020-06-19 19:30:00|9519.9|9517.5|9521|9518.6|9521.6|9519.5|9519.7|9517.5|175
1592595300000|2020-06-19 19:35:00|9520.9|9518.5|9521.6|9520.1|9522.3|9520.2|9520.3|9518.2|210
1592595600000|2020-06-19 19:40:00|9522.1|9519.7|9521.5|9520|9522.3|9520.4|9520.6|9518.6|172
1592595900000|2020-06-19 19:45:00|9521.6|9520.1|9520.9|9518.5|9522.7|9520.8|9520.5|9518.5|242
1592596200000|2020-06-19 19:50:00|9520.8|9518.4|9519.9|9518.4|9521.1|9519|9519.3|9517.3|250
1592596500000|2020-06-19 19:55:00|9519.8|9518.3|9520.9|9518.5|9523.1|9521.1|9519.7|9517.8|283
1592596800000|2020-06-19 20:00:00|9520.8|9518.4|9522.3|9519.9|9522.3|9519.9|9519.9|9517.5|253
1592597100000|2020-06-19 20:05:00|9522.2|9519.8|9523.2|9520.8|9523.7|9521.3|9521.8|9519.4|167
1592597400000|2020-06-19 20:10:00|9523.1|9520.7|9524.8|9522.4|9525.6|9523.2|9522.9|9520.5|161
1592597700000|2020-06-19 20:15:00|9524.9|9522.5|9526|9523.6|9526.5|9524.1|9524.6|9522.2|240
1592598000000|2020-06-19 20:20:00|9525.6|9523.2|9523|9520.6|9526.1|9523.7|9522.7|9520.3|274
1592598300000|2020-06-19 20:25:00|9523.1|9520.7|9526.3|9523.9|9526.6|9524.2|9523|9520.6|237
1592598600000|2020-06-19 20:30:00|9526.2|9523.8|9524.5|9522.1|9526.4|9524|9524.2|9521.8|163
1592598900000|2020-06-19 20:35:00|9524.6|9522.2|9524.9|9522.5|9525.5|9523.1|9523.2|9520.8|215
1592599200000|2020-06-19 20:40:00|9525|9522.6|9526.4|9524|9526.9|9524.5|9524.9|9522.5|169
1592599500000|2020-06-19 20:45:00|9526.5|9524.1|9526.7|9524.3|9526.9|9524.5|9525.7|9523.3|143
1592599800000|2020-06-19 20:50:00|9527|9524.6|9525.7|9523.3|9527.3|9524.9|9524.1|9521.7|183
1592600100000|2020-06-19 20:55:00|9525.6|9523.2|9524.8|9522.4|9526.2|9523.4|9523.2|9520.6|154
1592769600000|2020-06-21 20:00:00|9525.6|9514.6|9524.5|9513.5|9525.6|9514.6|9524.5|9513.5|5
1592769900000|2020-06-21 20:05:00|9525.2|9514.2|9525.5|9514.5|9526|9515|9524.5|9513.5|21
1592770200000|2020-06-21 20:10:00|9524.5|9513.5|9524.3|9513.3|9525.9|9514.9|9524.2|9513.2|21
1592770500000|2020-06-21 20:15:00|9524.2|9513.2|9524.4|9513.4|9524.5|9513.5|9524.2|9513.2|4
1592770800000|2020-06-21 20:20:00|9524.5|9513.5|9524.5|9513.5|9524.5|9513.5|9524.4|9513.4|11
1592771100000|2020-06-21 20:25:00|9524.4|9513.4|9525.9|9514.9|9525.9|9514.9|9524.4|9513.4|6
1592771400000|2020-06-21 20:30:00|9524.5|9513.5|9524.5|9513.5|9525.6|9514.6|9524.4|9513.4|7
1592771700000|2020-06-21 20:35:00|9524.4|9513.4|9527.3|9516.3|9527.3|9516.3|9524.3|9513.3|13
1592772000000|2020-06-21 20:40:00|9524.5|9513.5|9524.8|9513.8|9527.3|9516.3|9524.5|9513.5|20
1592772300000|2020-06-21 20:45:00|9526.3|9515.3|9524.5|9513.5|9526.3|9515.3|9524.5|9513.5|2
1592772600000|2020-06-21 20:50:00|9526.2|9515.2|9524|9513|9527.8|9516.8|9522.1|9511.1|29
1592772900000|2020-06-21 20:55:00|9524.1|9513.1|9525.8|9514.8|9526.3|9515.3|9522.5|9511.5|31
1592773200000|2020-06-21 21:00:00|9525.6|9514.6|9526.2|9515.2|9526.2|9515.2|9523.6|9512.6|18
1592773500000|2020-06-21 21:05:00|9525.2|9514.2|9524.5|9513.5|9527.9|9516.9|9524.3|9513.3|27
1592773800000|2020-06-21 21:10:00|9526.5|9515.5|9526.9|9515.9|9528.6|9517.6|9519.7|9508.7|21
1592774100000|2020-06-21 21:15:00|9521.6|9510.6|9526.4|9515.4|9528|9517|9516.3|9505.3|21
1592774400000|2020-06-21 21:20:00|9526.6|9515.6|9515.8|9504.8|9526.6|9515.6|9515.8|9504.8|14
1592774700000|2020-06-21 21:25:00|9524.1|9513.1|9526.4|9515.4|9526.6|9515.6|9515.8|9504.8|19
1592775000000|2020-06-21 21:30:00|9526.6|9515.6|9526.2|9515.2|9526.6|9515.6|9516.8|9505.8|16
1592775300000|2020-06-21 21:35:00|9526|9515|9526.5|9515.5|9526.7|9515.7|9516.8|9505.8|35
1592775600000|2020-06-21 21:40:00|9525.9|9514.9|9523.7|9512.7|9526.9|9515.9|9516.8|9505.8|81
1592775900000|2020-06-21 21:45:00|9525.7|9514.7|9524.9|9513.9|9527.3|9516.3|9517.6|9506.6|79
1592776200000|2020-06-21 21:50:00|9525|9514|9525.1|9514.1|9525.1|9514.1|9518.6|9507.6|39
1592776500000|2020-06-21 21:55:00|9518.5|9507.5|9525.9|9514.9|9526.6|9515.6|9518.5|9507.5|108
1592776800000|2020-06-21 22:00:00|9525.8|9514.8|9524.6|9521.2|9531.1|9526.6|9523.3|9512.3|301
1592777100000|2020-06-21 22:05:00|9525.7|9522.3|9527.9|9524.5|9529.4|9525.2|9524.2|9519.6|160
1592777400000|2020-06-21 22:10:00|9528|9524.6|9527.5|9524.1|9528.5|9525.1|9526.1|9522.7|80
1592777700000|2020-06-21 22:15:00|9527.4|9524|9527.3|9523.9|9527.7|9524.3|9527|9523.6|55
1592778000000|2020-06-21 22:20:00|9527.4|9524|9525.3|9521.9|9527.8|9524.4|9523.7|9520.3|148
1592778300000|2020-06-21 22:25:00|9524.8|9521.4|9524.9|9521.5|9525.6|9522.2|9524.5|9521.1|61
1592778600000|2020-06-21 22:30:00|9525.1|9521.7|9524.3|9520.9|9525.1|9521.7|9523.6|9520.2|75
1592778900000|2020-06-21 22:35:00|9524.4|9521|9523|9519.6|9525.1|9521.7|9522.5|9519.1|133
1592779200000|2020-06-21 22:40:00|9523.1|9519.7|9522.4|9519|9523.1|9519.7|9522.1|9518.7|85
1592779500000|2020-06-21 22:45:00|9522.9|9519.5|9524.1|9520.7|9524.6|9521.2|9522.3|9518.9|74
1592779800000|2020-06-21 22:50:00|9524.2|9520.8|9524|9520.6|9525.4|9522|9523.4|9520|106
1592780100000|2020-06-21 22:55:00|9523.9|9520.5|9522.8|9519.4|9524.4|9521|9522.5|9519.1|139
1592780400000|2020-06-21 23:00:00|9522.9|9519.5|9523.3|9519.9|9524.6|9521.2|9522.8|9519.4|171
1592780700000|2020-06-21 23:05:00|9523.5|9520.1|9523.4|9520|9524.8|9521.4|9523.2|9519.8|283
1592781000000|2020-06-21 23:10:00|9523.5|9520.1|9524.3|9520.9|9524.8|9521.4|9523.3|9519.9|126
1592781300000|2020-06-21 23:15:00|9524.4|9521|9525.5|9522.1|9526.1|9522.7|9524.2|9520.8|198
1592781600000|2020-06-21 23:20:00|9525.6|9522.2|9527|9523.6|9528.1|9524.7|9525.4|9522|214
1592781900000|2020-06-21 23:25:00|9526.9|9523.5|9526.8|9523.4|9527.2|9523.8|9526.5|9523.1|142
1592782200000|2020-06-21 23:30:00|9526.9|9523.5|9527.3|9523.9|9528.2|9524.8|9526.5|9523.1|218
1592782500000|2020-06-21 23:35:00|9527.2|9523.8|9525.9|9522.5|9527.5|9524.1|9525.6|9522.2|106
1592782800000|2020-06-21 23:40:00|9525.8|9522.4|9526.4|9523|9527|9523.6|9525.6|9522.2|156
1592783100000|2020-06-21 23:45:00|9526.9|9523.5|9526.9|9523.5|9528.2|9524.8|9526|9522.6|141
1592783400000|2020-06-21 23:50:00|9527.1|9523.7|9526.8|9523.4|9527.6|9524.2|9525.6|9522.2|183
1592783700000|2020-06-21 23:55:00|9526.7|9523.3|9525.6|9523.2|9527.1|9523.7|9525.2|9522.8|166
1592784000000|2020-06-22 00:00:00|9525.7|9523.3|9524|9521.6|9526.3|9523.9|9523.8|9521.5|164
1592784300000|2020-06-22 00:05:00|9524.1|9521.7|9523.7|9521.3|9524.6|9522.2|9522.7|9520.3|232
1592784600000|2020-06-22 00:10:00|9523.8|9521.4|9524.3|9521.9|9525.3|9523.3|9523|9520.9|217
1592784900000|2020-06-22 00:15:00|9524.2|9521.8|9522.7|9520.3|9524.6|9522.5|9521.9|9520|263
1592785200000|2020-06-22 00:20:00|9522.8|9520.4|9522.6|9520.2|9523.4|9521.5|9521.7|9519.7|171
1592785500000|2020-06-22 00:25:00|9522.9|9520.5|9521|9518.6|9522.9|9520.9|9520.9|9518.5|178
1592785800000|2020-06-22 00:30:00|9521.1|9518.7|9521.4|9519|9521.9|9519.5|9519.2|9517|190
1592786100000|2020-06-22 00:35:00|9521.3|9518.9|9519.9|9517.5|9521.4|9519|9519.7|9517.3|215
1592786400000|2020-06-22 00:40:00|9519.8|9517.4|9520.8|9518.4|9521.4|9519|9519.8|9517.4|175
1592786700000|2020-06-22 00:45:00|9520.7|9518.3|9522.8|9520.4|9523.6|9521.2|9520.2|9517.8|226
1592787000000|2020-06-22 00:50:00|9522.9|9520.5|9522.1|9519.7|9523.4|9521|9521.3|9518.9|227
1592787300000|2020-06-22 00:55:00|9522|9519.6|9524.5|9522.1|9524.6|9522.2|9522|9519.6|198
1592787600000|2020-06-22 01:00:00|9524.4|9522|9522.8|9520.4|9524.7|9522.3|9522.4|9520|237
1592787900000|2020-06-22 01:05:00|9522.7|9520.3|9521.9|9519.5|9523|9520.6|9521.8|9519.4|161
1592788200000|2020-06-22 01:10:00|9521.8|9519.4|9521.1|9519.6|9521.9|9519.7|9520.2|9517.9|228
1592788500000|2020-06-22 01:15:00|9521.2|9519.7|9522.5|9520.1|9523|9520.6|9520.6|9518.6|229
1592788800000|2020-06-22 01:20:00|9522.4|9520|9521.8|9519.4|9522.5|9520.1|9520.9|9519|166
1592789100000|2020-06-22 01:25:00|9521.9|9519.5|9522.2|9519.8|9522.9|9520.6|9521.6|9519.4|192
1592789400000|2020-06-22 01:30:00|9522|9519.6|9521.7|9519.3|9522.8|9520.6|9521.4|9519.2|189
1592789700000|2020-06-22 01:35:00|9521.8|9519.4|9521.9|9519.5|9522|9519.6|9520.7|9518.3|162
1592790000000|2020-06-22 01:40:00|9522|9519.6|9521.5|9519.1|9522.2|9520.2|9521|9519|158
1592790300000|2020-06-22 01:45:00|9521.4|9519|9520.3|9517.9|9521.6|9519.6|9519.4|9517.4|202
1592790600000|2020-06-22 01:50:00|9520.2|9517.8|9520.4|9518|9520.6|9518.2|9519.7|9517.3|126
1592790900000|2020-06-22 01:55:00|9520.5|9518.1|9522.1|9519.7|9522.4|9520|9520.5|9518.1|179
1592791200000|2020-06-22 02:00:00|9521.9|9519.5|9522.6|9520.2|9523|9520.9|9521.9|9519.5|146
1592791500000|2020-06-22 02:05:00|9522.4|9520|9521.6|9519.2|9522.5|9520.1|9521.5|9519.1|118
1592791800000|2020-06-22 02:10:00|9521.5|9519.1|9522.6|9520.2|9522.7|9520.7|9521.4|9519|150
1592792100000|2020-06-22 02:15:00|9522.5|9520.1|9521.8|9519.4|9522.8|9520.4|9521.4|9519.1|141
1592792400000|2020-06-22 02:20:00|9521.9|9519.5|9521.6|9519.2|9522.4|9520|9521.5|9519.1|114
1592792700000|2020-06-22 02:25:00|9521.7|9519.3|9520.7|9518.3|9521.8|9519.4|9519.9|9518|160
1592793000000|2020-06-22 02:30:00|9520.8|9518.4|9520.2|9517.8|9521|9519|9519.7|9517.5|180
1592793300000|2020-06-22 02:35:00|9520.3|9517.9|9519.9|9517.5|9520.7|9518.3|9519.4|9517|188
1592793600000|2020-06-22 02:40:00|9520|9517.6|9519.2|9516.8|9520|9518|9518.2|9516.1|158
1592793900000|2020-06-22 02:45:00|9519.3|9516.9|9520.1|9517.7|9520.1|9517.7|9519.1|9516.7|103
1592794200000|2020-06-22 02:50:00|9520.2|9517.8|9521|9518.6|9521.2|9519.1|9520|9517.6|130
1592794500000|2020-06-22 02:55:00|9521.1|9518.7|9521.9|9519.5|9522|9519.6|9520.9|9518.5|116
1592794800000|2020-06-22 03:00:00|9522|9519.6|9521.8|9519.4|9522.1|9519.8|9521.3|9519.1|119
1592795100000|2020-06-22 03:05:00|9521.9|9519.5|9521.7|9519.3|9522|9519.8|9521|9519.1|86
1592795400000|2020-06-22 03:10:00|9521.6|9519.2|9519.9|9517.5|9521.7|9519.4|9519.1|9517.1|170
1592795700000|2020-06-22 03:15:00|9519.4|9517.9|9518.1|9515.7|9520.2|9518|9517.5|9515.5|135
1592796000000|2020-06-22 03:20:00|9518.2|9515.8|9516.3|9513.9|9518.7|9517|9514.9|9512.8|212
1592796300000|2020-06-22 03:25:00|9516.2|9513.8|9516.3|9513.9|9516.4|9514.4|9514.6|9512.7|133
1592796600000|2020-06-22 03:30:00|9516.2|9513.8|9516.3|9513.9|9516.7|9514.5|9515.2|9512.8|130
1592796900000|2020-06-22 03:35:00|9516.4|9514|9516.9|9514.5|9517.1|9515.2|9515.5|9513.5|131
1592797200000|2020-06-22 03:40:00|9516.8|9514.4|9516.5|9514.1|9516.9|9514.8|9516.2|9513.8|146
1592797500000|2020-06-22 03:45:00|9516.6|9514.2|9517|9514.6|9517.4|9515.1|9516|9514|129
1592797800000|2020-06-22 03:50:00|9516.9|9514.5|9516.8|9514.4|9517.5|9515.3|9516.2|9514|122
1592798100000|2020-06-22 03:55:00|9516.9|9514.5|9516.3|9513.9|9517.5|9515.5|9515.4|9513.3|130
1592798400000|2020-06-22 04:00:00|9516.4|9514|9515.1|9512.7|9516.7|9514.3|9514.4|9512.5|133
1592798700000|2020-06-22 04:05:00|9515.2|9512.8|9514.5|9512.1|9515.4|9513.4|9514.3|9512.1|146
1592799000000|2020-06-22 04:10:00|9514.4|9512|9514.9|9512.5|9515|9512.8|9514|9512|118
1592799300000|2020-06-22 04:15:00|9514.8|9512.4|9512.7|9510.3|9515|9512.9|9512.6|9510.2|129
1592799600000|2020-06-22 04:20:00|9512.8|9510.4|9514|9511.6|9514.1|9511.9|9512|9510.1|127
1592799900000|2020-06-22 04:25:00|9514.1|9511.7|9512.9|9510.5|9514.4|9512.4|9512.5|9510.1|131
1592800200000|2020-06-22 04:30:00|9512.8|9510.4|9513.1|9510.7|9513.2|9511.2|9512.1|9510.1|192
1592800500000|2020-06-22 04:35:00|9513.2|9510.8|9512.9|9511.4|9513.6|9511.6|9512.3|9510.4|110
1592800800000|2020-06-22 04:40:00|9513.4|9511|9513.2|9511.7|9513.8|9511.8|9512.4|9510.4|151
1592801100000|2020-06-22 04:45:00|9513.3|9511.8|9513.1|9510.7|9513.8|9511.9|9512.2|9510.3|144
1592801400000|2020-06-22 04:50:00|9512.5|9511|9513.1|9510.7|9513.2|9511.2|9512|9510.1|109
1592801700000|2020-06-22 04:55:00|9513|9511.5|9508.8|9507.3|9513.6|9511.8|9508.1|9506.3|268
1592802000000|2020-06-22 05:00:00|9508.9|9507.4|9509.5|9508|9510.9|9509|9508.9|9507.3|177
1592802300000|2020-06-22 05:05:00|9509.6|9508.1|9511.1|9508.7|9511.2|9509.2|9508|9505.9|190
1592802600000|2020-06-22 05:10:00|9510.7|9509.2|9509.5|9507.1|9511.2|9509.2|9509.3|9506.9|220
1592802900000|2020-06-22 05:15:00|9509.3|9507.8|9508.1|9506.6|9509.8|9508|9507.9|9505.7|172
1592803200000|2020-06-22 05:20:00|9508|9506.5|9507|9505.5|9508.2|9506.5|9506.9|9504.9|153
1592803500000|2020-06-22 05:25:00|9506.9|9505.4|9507.2|9504.8|9508.1|9506.1|9506.3|9504.6|180
1592803800000|2020-06-22 05:30:00|9506.8|9505.3|9508.6|9506.2|9509.4|9507.5|9506.3|9504.4|225
1592804100000|2020-06-22 05:35:00|9508.5|9506.1|9509.2|9506.8|9509.2|9507.4|9507.8|9505.7|108
1592804400000|2020-06-22 05:40:00|9509.3|9506.9|9509.9|9507.5|9510.2|9508.7|9508.8|9506.9|160
1592804700000|2020-06-22 05:45:00|9509.8|9507.4|9510.1|9507.7|9510.6|9508.6|9509.4|9507.4|128
1592805000000|2020-06-22 05:50:00|9510.2|9507.8|9510.7|9508.3|9511.4|9509.6|9509|9507.5|218
1592805300000|2020-06-22 05:55:00|9510.3|9508.8|9511.3|9508.9|9511.7|9509.9|9509.7|9507.8|194
1592805600000|2020-06-22 06:00:00|9511.4|9509|9513.1|9510.7|9514.2|9512.2|9511.4|9509|313
1592805900000|2020-06-22 06:05:00|9513|9510.6|9512|9509.6|9513.9|9511.9|9511.3|9509.2|275
1592806200000|2020-06-22 06:10:00|9512.1|9509.7|9513.5|9511.1|9515|9513.1|9511.4|9509.1|276
1592806500000|2020-06-22 06:15:00|9513.6|9511.2|9511.4|9509.9|9514.4|9512.5|9511.1|9509.3|248
1592806800000|2020-06-22 06:20:00|9511.3|9509.8|9512.1|9509.7|9513.1|9511.1|9509.8|9507.8|351
1592807100000|2020-06-22 06:25:00|9512.2|9509.8|9510.9|9509.4|9512.2|9510|9509.9|9508|292
1592807400000|2020-06-22 06:30:00|9510.8|9509.3|9512.9|9511.4|9513.1|9511.6|9510.6|9509|256
1592807700000|2020-06-22 06:35:00|9513|9511.5|9511.9|9510.4|9513.4|9511.7|9510.8|9509.3|265
1592808000000|2020-06-22 06:40:00|9511.8|9510.3|9511.4|9509|9512.9|9511.2|9510.9|9508.7|265
1592808300000|2020-06-22 06:45:00|9511.3|9508.9|9511.5|9509.1|9513.1|9510.8|9510.7|9508.3|248
1592808600000|2020-06-22 06:50:00|9511.3|9508.9|9509.8|9508.3|9511.8|9509.8|9509.5|9507.6|276
1592808900000|2020-06-22 06:55:00|9509.7|9508.2|9513.2|9510.8|9516|9514.2|9506.6|9505|431
1592809200000|2020-06-22 07:00:00|9512.8|9511.3|9510.7|9509.2|9512.9|9511.4|9509|9506.9|535
1592809500000|2020-06-22 07:05:00|9510.8|9509.3|9515|9512.6|9515|9513.2|9509|9507|505
1592809800000|2020-06-22 07:10:00|9514.6|9513.1|9514.7|9513.2|9516.7|9514.7|9511.8|9509.9|489
1592810100000|2020-06-22 07:15:00|9514.6|9513.1|9511.8|9510.3|9516.1|9514.3|9511|9509.5|346
1592810400000|2020-06-22 07:20:00|9512.3|9509.9|9513.2|9511.7|9519.5|9517.7|9511.4|9509.8|473
1592810700000|2020-06-22 07:25:00|9513.1|9511.6|9511|9509.5|9514.2|9512.2|9510.3|9508.8|462
1592811000000|2020-06-22 07:30:00|9511.1|9509.6|9510.9|9509.4|9512.8|9511.3|9510.1|9508.6|439
1592811300000|2020-06-22 07:35:00|9510.8|9509.3|9507.3|9505.8|9512.3|9510.6|9507.2|9505.7|424
1592811600000|2020-06-22 07:40:00|9507.2|9505.7|9507.5|9506|9511.2|9509.7|9506.4|9504.5|403
1592811900000|2020-06-22 07:45:00|9507.4|9505.9|9507.7|9506.2|9509.4|9507.9|9505.8|9504.2|448
1592812200000|2020-06-22 07:50:00|9507.8|9506.3|9508.9|9506.5|9509.5|9507.8|9506.8|9504.9|463
1592812500000|2020-06-22 07:55:00|9508.1|9506.6|9501.9|9500.4|9508.9|9507.1|9500.1|9498.6|465
1592812800000|2020-06-22 08:00:00|9502|9500.5|9504|9502.5|9505.3|9503.3|9500.3|9498.3|522
1592813100000|2020-06-22 08:05:00|9503.7|9502.2|9504.1|9502.6|9505.3|9503.2|9502|9500.1|478
1592813400000|2020-06-22 08:10:00|9503.9|9502.4|9504.8|9502.4|9505|9503.4|9500.7|9498.8|410
1592813700000|2020-06-22 08:15:00|9504.9|9502.5|9504.6|9502.2|9506|9504.1|9503.2|9500.9|363
1592814000000|2020-06-22 08:20:00|9504.7|9502.3|9505.1|9502.7|9507|9505.3|9504|9501.9|312
1592814300000|2020-06-22 08:25:00|9505.2|9502.8|9506.1|9503.7|9506.3|9504.5|9504.4|9502.4|248
1592814600000|2020-06-22 08:30:00|9506|9503.6|9506.7|9505.2|9507.1|9505.2|9504.7|9502.6|319
1592814900000|2020-06-22 08:35:00|9506.6|9505.1|9502.4|9500|9506.9|9505.4|9501.9|9499.9|304
1592815200000|2020-06-22 08:40:00|9502.3|9499.9|9501.2|9499.7|9502.4|9500.2|9499.6|9497.7|369
1592815500000|2020-06-22 08:45:00|9501.6|9500.1|9496.9|9495.4|9501.7|9500.2|9496.5|9494.7|358
1592815800000|2020-06-22 08:50:00|9497|9495.5|9497.6|9496.1|9500.7|9498.9|9496.1|9494|372
1592816100000|2020-06-22 08:55:00|9497.7|9496.2|9497.6|9496.1|9500.7|9498.8|9497.4|9495.3|394
1592816400000|2020-06-22 09:00:00|9497.7|9496.2|9497.9|9496.4|9498.8|9496.9|9495.9|9494.1|383
1592816700000|2020-06-22 09:05:00|9497.8|9496.3|9500.7|9499.2|9501.7|9500.2|9497.7|9495.5|313
1592817000000|2020-06-22 09:10:00|9500.6|9499.1|9503|9501.5|9504.1|9502|9500.6|9498.6|333
1592817300000|2020-06-22 09:15:00|9502.9|9501.4|9505.3|9502.9|9505.8|9503.8|9502.2|9500.4|327
1592817600000|2020-06-22 09:20:00|9505.4|9503|9501.9|9500.4|9505.9|9504.1|9501.8|9499.9|326
1592817900000|2020-06-22 09:25:00|9502.1|9500.6|9500|9498.5|9504.1|9502.1|9499.7|9497.8|328
1592818200000|2020-06-22 09:30:00|9499.9|9498.4|9501.9|9500.4|9502.8|9500.8|9498.9|9497.1|378
1592818500000|2020-06-22 09:35:00|9502|9500.5|9501.6|9499.2|9503|9501.4|9499.8|9497.4|331
1592818800000|2020-06-22 09:40:00|9501.7|9499.3|9502.6|9501.1|9504.4|9502.6|9501.1|9499|373
1592819100000|2020-06-22 09:45:00|9502.2|9500.7|9499.9|9497.5|9502.4|9500.9|9499.5|9497.5|253
1592819400000|2020-06-22 09:50:00|9500|9497.6|9503|9501.5|9503.6|9501.7|9499.4|9497.4|318
1592819700000|2020-06-22 09:55:00|9503.1|9501.6|9506.1|9503.7|9506.9|9505|9502.6|9500.8|386
1592820000000|2020-06-22 10:00:00|9506|9503.6|9504.7|9502.3|9506.9|9505|9504.4|9502.3|337
1592820300000|2020-06-22 10:05:00|9504.8|9502.4|9503|9501.5|9505|9502.6|9502.3|9500.2|312
1592820600000|2020-06-22 10:10:00|9503.4|9501|9502.5|9500.1|9503.6|9501.8|9501.5|9500|266
1592820900000|2020-06-22 10:15:00|9502.4|9500|9499.4|9497.9|9503.2|9501.4|9498.9|9497.3|279
1592821200000|2020-06-22 10:20:00|9499.5|9498|9502.5|9500.1|9502.5|9500.7|9499.2|9497.7|298
1592821500000|2020-06-22 10:25:00|9502.4|9500|9500.1|9498.6|9502.5|9500.7|9499.5|9498|269
1592821800000|2020-06-22 10:30:00|9500|9498.5|9501.3|9499.8|9501.6|9499.9|9499.3|9497.8|229
1592822100000|2020-06-22 10:35:00|9501.2|9499.7|9502|9500.5|9502.2|9500.6|9500.8|9498.9|273
1592822400000|2020-06-22 10:40:00|9502.5|9500.1|9499.6|9498.1|9502.5|9500.6|9498.6|9496.7|203
1592822700000|2020-06-22 10:45:00|9499.5|9498|9501.6|9500.1|9502.2|9500.6|9499.4|9497.9|278
1592823000000|2020-06-22 10:50:00|9501.5|9500|9498.4|9496.9|9503.5|9501.5|9498.1|9496.2|342
1592823300000|2020-06-22 10:55:00|9498.5|9497|9502.3|9500.8|9502.5|9500.9|9498.2|9496.2|342
1592823600000|2020-06-22 11:00:00|9502.2|9500.7|9503.1|9501.6|9504|9502.5|9501.1|9499.2|338
1592823900000|2020-06-22 11:05:00|9503|9501.5|9507.1|9505.6|9508.4|9506.4|9503|9501.5|312
1592824200000|2020-06-22 11:10:00|9507.2|9505.7|9508.5|9507|9508.9|9507|9507.1|9505.2|247
1592824500000|2020-06-22 11:15:00|9508.4|9506.9|9511.1|9508.7|9511.3|9509.3|9508.4|9506.5|320
1592824800000|2020-06-22 11:20:00|9510.7|9509.2|9506.9|9504.5|9512.2|9510.6|9506.7|9504.5|331
1592825100000|2020-06-22 11:25:00|9507.1|9504.7|9506|9503.6|9507.6|9505.8|9505.4|9503.5|239
1592825400000|2020-06-22 11:30:00|9505.5|9504|9505.2|9503.7|9506|9504.3|9504.3|9502.8|266
1592825700000|2020-06-22 11:35:00|9504.8|9503.3|9505.4|9503.9|9505.6|9504.1|9504.7|9503.2|159
1592826000000|2020-06-22 11:40:00|9505.5|9504|9505.6|9504.1|9507.9|9506.4|9504.6|9502.7|275
1592826300000|2020-06-22 11:45:00|9506|9503.6|9507.9|9505.5|9508.2|9506.4|9504.6|9502.7|216
1592826600000|2020-06-22 11:50:00|9507.4|9505.9|9504.6|9503.1|9507.8|9506|9504.4|9502.6|285
1592826900000|2020-06-22 11:55:00|9504.5|9503|9503|9501.5|9504.8|9503.3|9502.6|9501.1|296
1592827200000|2020-06-22 12:00:00|9503.1|9501.6|9503.9|9502.4|9504.6|9503|9501.9|9500.1|320
1592827500000|2020-06-22 12:05:00|9504.2|9501.8|9504.1|9502.6|9505.1|9503.4|9502.8|9500.9|240
1592827800000|2020-06-22 12:10:00|9504.2|9502.7|9502.4|9500|9504.4|9502.7|9501.3|9499.1|277
1592828100000|2020-06-22 12:15:00|9502.3|9499.9|9502|9500.5|9502.4|9500.6|9500.2|9498.2|221
1592828400000|2020-06-22 12:20:00|9502.5|9500.1|9505|9503.5|9506.2|9504.2|9501.9|9499.9|288
1592828700000|2020-06-22 12:25:00|9504.9|9503.4|9503.8|9502.3|9505.4|9503.9|9502.5|9500.4|200
1592829000000|2020-06-22 12:30:00|9504.2|9502.7|9502.4|9500.9|9504.8|9502.8|9501.9|9500.1|166
1592829300000|2020-06-22 12:35:00|9502.1|9500.6|9502|9500.5|9502.6|9501.1|9500.7|9499.2|226
1592829600000|2020-06-22 12:40:00|9502.1|9500.6|9506.2|9504.7|9508|9506.2|9501.9|9500.4|348
1592829900000|2020-06-22 12:45:00|9506.3|9504.8|9509.5|9508|9511.1|9509.4|9505.8|9504.3|350
1592830200000|2020-06-22 12:50:00|9509.6|9508.1|9506.6|9505.1|9512.4|9510.5|9506.5|9504.6|377
1592830500000|2020-06-22 12:55:00|9506.5|9505|9504.1|9501.7|9507.3|9505.4|9501|9499|432
1592830800000|2020-06-22 13:00:00|9504|9501.6|9501|9498.6|9504.3|9502.3|9499.3|9497.4|514
1592831100000|2020-06-22 13:05:00|9501.1|9498.7|9498.8|9496.4|9501.6|9499.7|9498.4|9496.4|395
1592831400000|2020-06-22 13:10:00|9498.7|9496.3|9499.4|9497.9|9499.8|9497.9|9495.6|9493.9|354
1592831700000|2020-06-22 13:15:00|9499.9|9497.5|9497.7|9496.2|9501.6|9499.8|9497.5|9496|360
1592832000000|2020-06-22 13:20:00|9497.6|9496.1|9497.7|9496.2|9499.2|9497.5|9496.3|9494.4|399
1592832300000|2020-06-22 13:25:00|9497.9|9495.5|9497.1|9494.7|9498.3|9496.4|9495.9|9494|376
1592832600000|2020-06-22 13:30:00|9497|9494.6|9497|9495.5|9498.3|9496.6|9494.9|9493|558
1592832900000|2020-06-22 13:35:00|9496.9|9495.4|9496|9494.5|9498.1|9496.3|9495.6|9494.1|404
1592833200000|2020-06-22 13:40:00|9496.4|9494|9494.9|9493.4|9496.7|9495.1|9493.9|9492|370
1592833500000|2020-06-22 13:45:00|9495.1|9493.6|9489.6|9487.2|9495.3|9493.8|9486.8|9485.1|619
1592833800000|2020-06-22 13:50:00|9489.7|9487.3|9487|9484.6|9491.2|9489.4|9485.8|9484|538
1592834100000|2020-06-22 13:55:00|9486.4|9484.9|9487.2|9484.8|9488|9486.3|9484.4|9482.4|622
1592834400000|2020-06-22 14:00:00|9487|9484.6|9482.4|9480.9|9487.3|9485.2|9481.2|9479.7|645
1592834700000|2020-06-22 14:05:00|9482.5|9481|9482.6|9481.1|9484.5|9482.6|9479.3|9477.5|652
1592835000000|2020-06-22 14:10:00|9482.5|9481|9481.5|9480|9483.4|9481.5|9480.7|9478.9|622
1592835300000|2020-06-22 14:15:00|9481.6|9480.1|9479.9|9478.4|9484.4|9482.4|9479.7|9477.8|488
1592835600000|2020-06-22 14:20:00|9479.8|9478.3|9474.2|9472.7|9480.8|9479.1|9473.4|9471.6|693
1592835900000|2020-06-22 14:25:00|9474.1|9472.6|9471.1|9469.6|9474.1|9472.6|9466.3|9464.8|769
1592836200000|2020-06-22 14:30:00|9471|9469.5|9474.6|9473.1|9477|9474.9|9471|9469.5|692
1592836500000|2020-06-22 14:35:00|9474.7|9473.2|9471.8|9470.3|9476.6|9474.8|9471.7|9470.2|589
1592836800000|2020-06-22 14:40:00|9471.7|9470.2|9471.2|9469.7|9475.1|9473.2|9470.6|9469.1|511
1592837100000|2020-06-22 14:45:00|9471|9469.5|9473.9|9471.5|9475.6|9473.7|9466.2|9464.1|784
1592837400000|2020-06-22 14:50:00|9474|9471.6|9474.2|9472.7|9477.9|9476.3|9473.5|9471.4|616
1592837700000|2020-06-22 14:55:00|9474.3|9472.8|9483.9|9482.4|9485.2|9483.7|9474.2|9472.7|794
1592838000000|2020-06-22 15:00:00|9484|9482.5|9482.5|9481|9485.3|9483.8|9482|9480.5|639
1592838300000|2020-06-22 15:05:00|9482.6|9481.1|9481.6|9479.2|9483.9|9482|9479.7|9477.7|444
1592838600000|2020-06-22 15:10:00|9481.7|9479.3|9480.8|9478.4|9482.8|9480.8|9479.6|9477.8|444
1592838900000|2020-06-22 15:15:00|9480.2|9478.7|9480.3|9477.9|9482|9480.2|9477.9|9476.2|542
1592839200000|2020-06-22 15:20:00|9480.4|9478|9479.9|9478.4|9482.6|9480.6|9479.7|9477.7|453
1592839500000|2020-06-22 15:25:00|9480|9478.5|9479.9|9478.4|9481|9479.4|9477.5|9475.7|377
1592839800000|2020-06-22 15:30:00|9479.8|9478.3|9481.3|9479.8|9481.7|9480.2|9477.6|9475.9|443
1592840100000|2020-06-22 15:35:00|9481.2|9479.7|9479.7|9478.2|9483|9481.3|9478.7|9476.9|213
1592840400000|2020-06-22 15:40:00|9479.6|9478.1|9478.9|9477.4|9480.2|9478.5|9476.6|9474.7|327
1592840700000|2020-06-22 15:45:00|9478.8|9477.3|9479.3|9477.8|9481.4|9479.4|9478.7|9476.7|374
1592841000000|2020-06-22 15:50:00|9479.2|9477.7|9477.5|9476|9479.8|9477.9|9477.4|9475.7|304
1592841300000|2020-06-22 15:55:00|9477.4|9475.9|9476|9474.5|9477.5|9475.9|9474.8|9473|310
1592841600000|2020-06-22 16:00:00|9476.1|9474.6|9476.3|9474.8|9479.7|9477.8|9475.9|9474|348
1592841900000|2020-06-22 16:05:00|9476.4|9474.9|9477.4|9475.9|9478.5|9476.7|9475.4|9473.6|355
1592842200000|2020-06-22 16:10:00|9477.3|9475.8|9476.9|9475.4|9478.1|9476.6|9475.8|9473.8|277
1592842500000|2020-06-22 16:15:00|9477.4|9475|9475.8|9473.4|9477.4|9475.5|9474.7|9473|235
1592842800000|2020-06-22 16:20:00|9475.7|9473.3|9479.4|9477|9479.4|9477.6|9475.2|9473.2|341
1592843100000|2020-06-22 16:25:00|9479|9477.5|9479.3|9476.9|9480.3|9478.3|9478|9476.1|282
1592843400000|2020-06-22 16:30:00|9479.4|9477|9479|9476.6|9479.8|9477.7|9476.1|9474.3|290
1592843700000|2020-06-22 16:35:00|9478.5|9477|9480.5|9479|9480.9|9479|9477.8|9476.3|232
1592844000000|2020-06-22 16:40:00|9480.6|9479.1|9479.5|9478|9480.7|9479.2|9477.9|9476.4|267
1592844300000|2020-06-22 16:45:00|9479.6|9478.1|9478.7|9477.2|9481.1|9479.1|9478.3|9476.8|281
1592844600000|2020-06-22 16:50:00|9478.6|9477.1|9477.3|9475.8|9481.2|9479.3|9476.5|9474.9|332
1592844900000|2020-06-22 16:55:00|9477.2|9475.7|9477.1|9475.6|9477.7|9476.2|9475.8|9473.9|433
1592845200000|2020-06-22 17:00:00|9477.3|9475.8|9476.6|9474.2|9478|9476.3|9476.2|9474.2|318
1592845500000|2020-06-22 17:05:00|9476.2|9474.7|9477.1|9474.7|9477.6|9475.6|9476|9474.1|205
1592845800000|2020-06-22 17:10:00|9477.2|9474.8|9476.5|9474.1|9477.8|9475.9|9475.8|9474|217
1592846100000|2020-06-22 17:15:00|9476.6|9474.2|9475.2|9473.7|9476.6|9474.6|9474|9472|395
1592846400000|2020-06-22 17:20:00|9475.3|9473.8|9477.3|9475.8|9479.5|9477.7|9475.2|9473.2|232
1592846700000|2020-06-22 17:25:00|9477.1|9475.6|9477.2|9475.7|9477.8|9476.2|9476.4|9474.6|218
1592847000000|2020-06-22 17:30:00|9477.3|9475.8|9478.2|9476.7|9478.8|9476.8|9476.6|9474.9|259
1592847300000|2020-06-22 17:35:00|9478.3|9476.8|9477.5|9476|9479|9477.1|9477.3|9475.5|235
1592847600000|2020-06-22 17:40:00|9477.4|9475.9|9477.3|9475.8|9477.7|9476.2|9476.4|9474.9|212
1592847900000|2020-06-22 17:45:00|9477.1|9475.6|9476.1|9474.6|9479.5|9477.5|9476|9474.2|240
1592848200000|2020-06-22 17:50:00|9476.2|9474.7|9476.7|9475.2|9477.3|9475.8|9476.2|9474.7|159
1592848500000|2020-06-22 17:55:00|9476.8|9475.3|9475.7|9474.2|9477.9|9476.4|9475.7|9473.8|200
1592848800000|2020-06-22 18:00:00|9475.8|9474.3|9475.7|9474.2|9476.7|9475.2|9475.4|9473.7|156
1592849100000|2020-06-22 18:05:00|9475.8|9474.3|9475.8|9474.3|9476|9474.4|9474.6|9472.6|146
1592849400000|2020-06-22 18:10:00|9475.9|9474.4|9473.8|9472.3|9476.7|9475.2|9473.8|9472.3|119
1592849700000|2020-06-22 18:15:00|9473.7|9472.2|9474|9472.5|9475.1|9473.6|9473.1|9471.6|206
1592850000000|2020-06-22 18:20:00|9474.1|9472.6|9475.6|9474.1|9476.1|9474.2|9473.8|9472.3|183
1592850300000|2020-06-22 18:25:00|9475.7|9474.2|9476.2|9474.7|9476.7|9474.8|9474.9|9473.1|186
1592850600000|2020-06-22 18:30:00|9476.3|9474.8|9476.5|9475|9477|9475.3|9476.1|9474.6|98
1592850900000|2020-06-22 18:35:00|9476.6|9475.1|9474.8|9473.3|9476.9|9475.3|9474.5|9472.8|183
1592851200000|2020-06-22 18:40:00|9474.7|9473.2|9475.4|9473.9|9475.5|9474|9474.1|9472.6|168
1592851500000|2020-06-22 18:45:00|9475.5|9474|9475.9|9474.4|9476.5|9474.9|9474.2|9472.3|194
1592851800000|2020-06-22 18:50:00|9476|9474.5|9477.6|9476.1|9478.5|9477|9476|9474.2|152
1592852100000|2020-06-22 18:55:00|9477.5|9476|9474.8|9473.3|9478.7|9476.8|9474.6|9473.1|372
1592852400000|2020-06-22 19:00:00|9474.9|9473.4|9477.5|9476|9478.5|9476.6|9474.7|9473.2|543
1592852700000|2020-06-22 19:05:00|9477.6|9476.1|9477.1|9475.6|9478.6|9476.8|9476.6|9475.1|253
1592853000000|2020-06-22 19:10:00|9477.2|9475.7|9477.7|9475.3|9477.7|9475.8|9476|9474.3|175
1592853300000|2020-06-22 19:15:00|9477.2|9475.7|9475.8|9474.3|9477.9|9476.2|9475.4|9473.9|285
1592853600000|2020-06-22 19:20:00|9475.9|9474.4|9480.4|9478.9|9480.9|9479.4|9475.9|9474.4|265
1592853900000|2020-06-22 19:25:00|9480.3|9478.8|9479.1|9477.6|9481.1|9479.5|9479|9477.2|256
1592854200000|2020-06-22 19:30:00|9479|9477.5|9477.3|9475.8|9480|9478.5|9476.8|9474.9|236
1592854500000|2020-06-22 19:35:00|9477.2|9475.7|9476.2|9474.7|9479.5|9477.6|9476|9474.5|219
1592854800000|2020-06-22 19:40:00|9476.1|9474.6|9476.9|9475.4|9477.4|9475.9|9474.5|9472.6|202
1592855100000|2020-06-22 19:45:00|9476.8|9475.3|9478.1|9476.6|9478.2|9476.6|9476.5|9474.6|155
1592855400000|2020-06-22 19:50:00|9478|9476.5|9479.1|9476.7|9479.6|9477.5|9477.9|9476.1|216
1592855700000|2020-06-22 19:55:00|9479|9476.6|9480|9478.5|9480.4|9478.5|9478.6|9476.5|136
1592856000000|2020-06-22 20:00:00|9480.4|9478|9478.8|9477.3|9480.5|9478.7|9478.2|9476.3|179
1592856300000|2020-06-22 20:05:00|9479.3|9476.9|9478.9|9477.4|9479.5|9477.7|9478.3|9476.4|114
1592856600000|2020-06-22 20:10:00|9479|9477.5|9479.1|9477.6|9480|9478.2|9478.9|9477.4|82
1592856900000|2020-06-22 20:15:00|9479.2|9477.7|9477.9|9475.5|9479.3|9477.8|9477.4|9475.5|118
1592857200000|2020-06-22 20:20:00|9477.8|9475.4|9478.4|9476.9|9479.2|9477.1|9477.6|9475.4|100
1592857500000|2020-06-22 20:25:00|9478.3|9476.8|9477|9475.5|9479.1|9477.1|9477|9475.1|164
1592857800000|2020-06-22 20:30:00|9477.1|9475.6|9477.3|9475.8|9477.9|9475.8|9476.9|9475.2|110
1592858100000|2020-06-22 20:35:00|9477.7|9475.3|9477.7|9475.3|9477.7|9475.7|9476.3|9474.4|74
1592858400000|2020-06-22 20:40:00|9477.6|9475.2|9477.5|9475.1|9478.3|9475.9|9476.4|9474.4|98
1592858700000|2020-06-22 20:45:00|9477.4|9475|9475.1|9472.7|9478.5|9476.3|9474.2|9471.8|190
1592859000000|2020-06-22 20:50:00|9475.2|9472.8|9475.2|9472.8|9475.8|9473.4|9475|9472.6|105
1592859300000|2020-06-22 20:55:00|9475.4|9473|9477.7|9475.3|9477.9|9475.5|9474.9|9472.5|232
1592859600000|2020-06-22 21:00:00|9477.4|9475|9474.5|9470.8|9478.4|9475.1|9473.9|9468.9|61
1592859900000|2020-06-22 21:05:00|9476|9471|9475.3|9470.8|9476.9|9471.9|9475.1|9470.1|75
1592860200000|2020-06-22 21:10:00|9475.6|9471.8|9475.3|9471|9477.3|9472.5|9475.2|9470.3|113
1592860500000|2020-06-22 21:15:00|9475.7|9471.6|9475.8|9470.8|9476.9|9472.5|9474.5|9470.5|82
1592860800000|2020-06-22 21:20:00|9475.7|9471|9475.3|9471.6|9476.3|9472.1|9474.5|9470.7|87
1592861100000|2020-06-22 21:25:00|9475.5|9471.5|9476.4|9472.6|9476.7|9472.6|9474.9|9470.4|113
1592861400000|2020-06-22 21:30:00|9476.1|9471.1|9477.9|9472.9|9481.6|9476.6|9476.1|9471.1|349
1592861700000|2020-06-22 21:35:00|9478.2|9473.2|9478.5|9473.5|9480.5|9475.5|9477.9|9472.9|194
1592862000000|2020-06-22 21:40:00|9479.2|9474.2|9477.1|9472.1|9481|9477.4|9476.9|9471.9|175
1592862300000|2020-06-22 21:45:00|9478.1|9473.1|9477.7|9472.7|9478.8|9475.8|9476.1|9471.1|232
1592862600000|2020-06-22 21:50:00|9477.9|9472.9|9477.5|9472.5|9478.1|9473.1|9476.4|9471.4|272
1592862900000|2020-06-22 21:55:00|9477.6|9472.6|9477.6|9472.6|9478.5|9473.5|9476.8|9471.8|225
1592863200000|2020-06-22 22:00:00|9477.9|9472.9|9476.5|9472.1|9478.9|9473.9|9475.9|9471.1|457
1592863500000|2020-06-22 22:05:00|9476.6|9471.9|9474.4|9471|9477.3|9472.3|9473.5|9470.5|490
1592863800000|2020-06-22 22:10:00|9474.3|9471.1|9474.7|9472.3|9475.3|9472.5|9473.8|9470.9|360
1592864100000|2020-06-22 22:15:00|9474.6|9472.2|9472.9|9470.5|9474.8|9472.4|9472.9|9470.5|106
1592864400000|2020-06-22 22:20:00|9473.1|9470.7|9472.9|9470.5|9473.4|9471|9472.9|9470.5|91
1592864700000|2020-06-22 22:25:00|9473|9470.6|9473|9470.6|9473.3|9470.9|9472.9|9470.5|67
1592865000000|2020-06-22 22:30:00|9473.1|9470.7|9473.7|9471.3|9473.9|9471.5|9472.6|9470|168
1592865300000|2020-06-22 22:35:00|9473.5|9471.1|9473.6|9471.2|9473.8|9471.4|9473.3|9470.9|102
1592865600000|2020-06-22 22:40:00|9473.5|9471.1|9473.3|9470.9|9473.7|9471.3|9473.1|9470.7|81
1592865900000|2020-06-22 22:45:00|9473.2|9470.8|9471.3|9468.9|9473.4|9471|9470.8|9468.4|162
1592866200000|2020-06-22 22:50:00|9471.2|9468.8|9470.6|9468.2|9471.6|9469.2|9470.4|9468|130
1592866500000|2020-06-22 22:55:00|9470.5|9468.1|9470.4|9468|9470.7|9468.3|9469.6|9467.2|126
1592866800000|2020-06-22 23:00:00|9470.5|9468.1|9474.5|9472.1|9475|9472.6|9469.5|9467.2|246
1592867100000|2020-06-22 23:05:00|9474.2|9471.8|9474.2|9471.8|9475.1|9472.7|9473.7|9471.3|253
1592867400000|2020-06-22 23:10:00|9474.1|9471.7|9475.2|9472.8|9475.2|9473.2|9474.1|9471.7|182
1592867700000|2020-06-22 23:15:00|9475.3|9472.9|9474.4|9472|9475.8|9473.4|9474|9471.6|172
1592868000000|2020-06-22 23:20:00|9474.3|9471.9|9473.5|9471.1|9474.3|9471.9|9472.9|9471|174
1592868300000|2020-06-22 23:25:00|9473.4|9471|9473.7|9471.3|9474.1|9471.7|9473|9471|201
1592868600000|2020-06-22 23:30:00|9473.8|9471.4|9473.1|9470.7|9473.9|9471.5|9472.1|9469.7|196
1592868900000|2020-06-22 23:35:00|9473|9470.6|9472.4|9470.9|9473.4|9471.3|9471.9|9469.9|175
1592869200000|2020-06-22 23:40:00|9472.5|9471|9472.3|9469.9|9473.2|9471.2|9472|9469.7|124
1592869500000|2020-06-22 23:45:00|9472.4|9470|9471|9468.6|9472.4|9470|9470.1|9467.7|213
1592869800000|2020-06-22 23:50:00|9470.9|9468.5|9470.5|9468.1|9471|9468.6|9469.5|9467.2|235
1592870100000|2020-06-22 23:55:00|9470.4|9468|9470.4|9468|9470.7|9468.4|9469.6|9467.2|123
1592870400000|2020-06-23 00:00:00|9470.3|9467.9|9469.5|9467.1|9470.5|9468.1|9468.4|9466|239
1592870700000|2020-06-23 00:05:00|9469.4|9467|9470.2|9467.8|9471|9468.9|9468.8|9466.9|276
1592871000000|2020-06-23 00:10:00|9470.1|9467.7|9468.7|9467.2|9470.8|9469.1|9468.7|9466.8|371
1592871300000|2020-06-23 00:15:00|9468.6|9467.1|9470.9|9469.4|9471.5|9469.4|9468.6|9466.9|213
1592871600000|2020-06-23 00:20:00|9470.8|9469.3|9470.4|9468.9|9472.3|9470.3|9470|9468.2|235
1592871900000|2020-06-23 00:25:00|9470.3|9468.8|9469.8|9468.3|9471.2|9469.2|9469|9467.1|183
1592872200000|2020-06-23 00:30:00|9469.7|9468.2|9470.6|9468.2|9470.7|9468.7|9469.1|9467.2|211
1592872500000|2020-06-23 00:35:00|9470.7|9468.3|9472|9469.6|9472.7|9470.4|9470.1|9468.1|283
1592872800000|2020-06-23 00:40:00|9472.1|9469.7|9471.9|9469.5|9472.3|9470.2|9471.6|9469.3|156
1592873100000|2020-06-23 00:45:00|9472|9469.6|9472.3|9469.9|9472.5|9470.4|9470.9|9468.9|173
1592873400000|2020-06-23 00:50:00|9472.5|9470.1|9472.8|9470.4|9473.3|9471.2|9471.2|9469.2|207
1592873700000|2020-06-23 00:55:00|9472.7|9470.3|9475|9472.6|9475.2|9472.8|9472.4|9470|237
1592874000000|2020-06-23 01:00:00|9475.1|9472.7|9474.4|9472|9475.2|9473.2|9473.5|9471.5|132
1592874300000|2020-06-23 01:05:00|9474.8|9472.9|9477.7|9475.3|9478.5|9476.5|9474.8|9472.4|296
1592874600000|2020-06-23 01:10:00|9477.5|9475.1|9481.7|9479.3|9481.8|9479.4|9476.6|9474.6|551
1592874900000|2020-06-23 01:15:00|9481.8|9479.4|9485.6|9483.2|9486.7|9484.3|9481|9478.8|892
1592875200000|2020-06-23 01:20:00|9485.8|9483.4|9486.4|9484|9487.5|9485.1|9483|9480.6|835
1592875500000|2020-06-23 01:25:00|9486.3|9483.9|9494.6|9492.2|9494.9|9492.5|9486.1|9483.7|915
1592875800000|2020-06-23 01:30:00|9494.7|9492.3|9488.1|9485.7|9494.7|9492.3|9488|9485.6|600
1592876100000|2020-06-23 01:35:00|9488.2|9485.8|9491.9|9489.5|9492.2|9489.8|9486.4|9484|442
1592876400000|2020-06-23 01:40:00|9491.8|9489.4|9491|9488.6|9491.9|9489.5|9489.4|9487|572
1592876700000|2020-06-23 01:45:00|9491.1|9488.7|9489.3|9486.9|9491.3|9488.9|9487.1|9484.7|471
1592877000000|2020-06-23 01:50:00|9489.4|9487|9481.9|9479.5|9490.5|9488.1|9479.5|9477.1|630
1592877300000|2020-06-23 01:55:00|9481.7|9479.3|9476.6|9474.2|9484.6|9482.2|9476.6|9474.2|629
1592877600000|2020-06-23 02:00:00|9476.5|9474.1|9478.8|9476.4|9481.2|9478.8|9476|9473.6|943
1592877900000|2020-06-23 02:05:00|9478.9|9476.5|9480.9|9478.5|9482.4|9480|9478.4|9476|534
1592878200000|2020-06-23 02:10:00|9481|9478.6|9480|9477.6|9481.9|9479.5|9478.6|9476.2|523
1592878500000|2020-06-23 02:15:00|9479.9|9477.5|9480.2|9477.8|9480.8|9478.4|9478.6|9476.2|447
1592878800000|2020-06-23 02:20:00|9480.1|9477.7|9478.4|9476|9481|9478.6|9477.9|9475.5|563
1592879100000|2020-06-23 02:25:00|9478.5|9476.1|9481.9|9479.5|9482.5|9480.4|9478.5|9476.1|421
1592879400000|2020-06-23 02:30:00|9481.8|9479.4|9479.2|9476.8|9481.9|9479.8|9479.2|9476.8|480
1592879700000|2020-06-23 02:35:00|9479.3|9476.9|9480.2|9477.8|9480.6|9478.2|9478.2|9475.8|337
1592880000000|2020-06-23 02:40:00|9480.1|9477.7|9481.1|9478.7|9481.2|9479.1|9480.1|9477.7|303
1592880300000|2020-06-23 02:45:00|9481|9478.6|9478.8|9476.4|9481.8|9479.4|9477.8|9475.4|350
1592880600000|2020-06-23 02:50:00|9478.9|9476.5|9475.7|9473.3|9479.9|9477.7|9475|9472.7|392
1592880900000|2020-06-23 02:55:00|9475.8|9473.4|9473.9|9471.5|9475.8|9473.4|9472.7|9470.4|378
1592881200000|2020-06-23 03:00:00|9473.5|9472|9472.9|9470.5|9474.9|9472.7|9470.9|9468.6|359
1592881500000|2020-06-23 03:05:00|9473|9470.6|9472|9469.6|9473.2|9471.1|9471.4|9469.4|274
1592881800000|2020-06-23 03:10:00|9472.3|9469.9|9472|9469.6|9472.4|9470.3|9471.4|9469.3|209
1592882100000|2020-06-23 03:15:00|9471.9|9469.5|9471.7|9469.3|9472.2|9470|9470.6|9468.2|284
1592882400000|2020-06-23 03:20:00|9471.8|9469.4|9473.8|9471.4|9474.1|9471.9|9471.2|9469|207
1592882700000|2020-06-23 03:25:00|9473.9|9471.5|9475.4|9473|9476|9474|9473.2|9471|220
1592883000000|2020-06-23 03:30:00|9475.6|9473.2|9475.7|9473.3|9476.3|9473.9|9474.7|9472.9|263
1592883300000|2020-06-23 03:35:00|9475.8|9473.4|9477|9474.6|9477.8|9475.4|9475.3|9472.9|243
1592883600000|2020-06-23 03:40:00|9477.1|9474.7|9476.9|9474.5|9477.6|9475.2|9476.7|9474.3|140
1592883900000|2020-06-23 03:45:00|9477|9474.6|9473.1|9470.7|9477|9474.6|9471.9|9469.5|264
1592884200000|2020-06-23 03:50:00|9473|9470.6|9472.9|9470.5|9473.7|9471.8|9472.3|9470.3|207
1592884500000|2020-06-23 03:55:00|9473|9470.6|9474.1|9471.7|9474.2|9472.1|9471.8|9470|191
1592884800000|2020-06-23 04:00:00|9474.2|9471.8|9474.4|9472|9476|9473.8|9474.1|9471.7|280
1592885100000|2020-06-23 04:05:00|9474.3|9471.9|9474.3|9471.9|9474.6|9472.4|9473.7|9471.6|165
1592885400000|2020-06-23 04:10:00|9474.4|9472|9474.3|9471.9|9474.8|9472.8|9474|9471.7|166
1592885700000|2020-06-23 04:15:00|9474.4|9472|9473.9|9471.5|9474.8|9472.8|9473.6|9471.4|173
1592886000000|2020-06-23 04:20:00|9474|9471.6|9473.9|9472.4|9474.6|9472.4|9473.6|9471.2|202
1592886300000|2020-06-23 04:25:00|9474|9472.5|9473.4|9471|9474.5|9472.5|9472.9|9470.9|168
1592886600000|2020-06-23 04:30:00|9473.5|9471.1|9475|9472.6|9475.3|9473.3|9473.4|9471|204
1592886900000|2020-06-23 04:35:00|9475.1|9472.7|9474.8|9472.4|9475.8|9473.9|9474.3|9472.3|222
1592887200000|2020-06-23 04:40:00|9474.9|9472.5|9475.6|9473.2|9475.8|9473.7|9474.4|9472.3|155
1592887500000|2020-06-23 04:45:00|9475.7|9473.3|9475.7|9473.3|9476|9473.8|9474.6|9472.6|163
1592887800000|2020-06-23 04:50:00|9475.8|9473.4|9475.8|9473.4|9476.4|9474.5|9475.2|9473.2|145
1592888100000|2020-06-23 04:55:00|9475.7|9473.3|9476.7|9474.3|9477.8|9475.9|9474.8|9472.9|274
1592888400000|2020-06-23 05:00:00|9476.8|9474.4|9475.2|9473.7|9477.4|9475.3|9475|9473.1|174
1592888700000|2020-06-23 05:05:00|9475.3|9473.8|9474.5|9473|9475.7|9473.8|9474.3|9472.3|158
1592889000000|2020-06-23 05:10:00|9474.4|9472.9|9475|9473.5|9475.9|9474|9474.2|9472.2|211
1592889300000|2020-06-23 05:15:00|9475.5|9473.1|9474.2|9471.8|9475.5|9473.6|9472.7|9470.9|221
1592889600000|2020-06-23 05:20:00|9474.4|9472|9473.8|9471.4|9474.4|9472.5|9472.6|9470.7|219
1592889900000|2020-06-23 05:25:00|9473.9|9471.5|9473|9471.5|9474|9472|9472.7|9470.6|167
1592890200000|2020-06-23 05:30:00|9473.5|9471.1|9473.9|9471.5|9474.3|9472.4|9472.8|9470.9|166
1592890500000|2020-06-23 05:35:00|9474|9471.6|9474.1|9471.7|9474.3|9472.4|9473.4|9471.4|129
1592890800000|2020-06-23 05:40:00|9474.2|9471.8|9476.8|9474.4|9477.6|9475.6|9473.3|9471.7|255
1592891100000|2020-06-23 05:45:00|9476.9|9474.5|9476.5|9474.1|9477.9|9475.6|9475.5|9473.5|373
1592891400000|2020-06-23 05:50:00|9476.1|9474.6|9476.1|9474.6|9477.9|9475.8|9475.5|9473.3|288
1592891700000|2020-06-23 05:55:00|9476.2|9473.8|9476.4|9474|9477.6|9475.6|9475|9473.2|339
1592892000000|2020-06-23 06:00:00|9476.6|9474.2|9475.9|9473.5|9476.8|9474.4|9473.7|9471.3|355
1592892300000|2020-06-23 06:05:00|9476|9473.6|9475.6|9473.2|9476|9473.9|9473|9471|448
1592892600000|2020-06-23 06:10:00|9475.5|9473.1|9474.6|9472.2|9476|9474.1|9473.6|9471.7|468
1592892900000|2020-06-23 06:15:00|9474.7|9472.3|9473.3|9471.8|9475.4|9473.6|9473.1|9471.2|365
1592893200000|2020-06-23 06:20:00|9473.4|9471.9|9474.5|9473|9475.8|9473.9|9473.1|9471.3|405
1592893500000|2020-06-23 06:25:00|9474.6|9473.1|9472.3|9470.8|9476.3|9474.2|9472|9470.4|300
1592893800000|2020-06-23 06:30:00|9472.2|9470.7|9470.1|9468.6|9472.8|9471.3|9468.7|9466.5|396
1592894100000|2020-06-23 06:35:00|9470.4|9468|9469.8|9467.4|9470.5|9468.1|9467.6|9465.9|410
1592894400000|2020-06-23 06:40:00|9469.9|9467.5|9468.4|9466|9470|9468.5|9467.6|9465.7|386
1592894700000|2020-06-23 06:45:00|9468.3|9465.9|9468.2|9465.8|9468.7|9466.9|9466.6|9464.5|477
1592895000000|2020-06-23 06:50:00|9468.1|9465.7|9466.9|9465.4|9468.7|9466.8|9466.1|9464.2|434
1592895300000|2020-06-23 06:55:00|9467.2|9464.8|9467.1|9465.6|9468.7|9466.9|9463.5|9461.8|496
1592895600000|2020-06-23 07:00:00|9467|9465.5|9461.4|9459.9|9468.4|9466.9|9460.1|9458.3|554
1592895900000|2020-06-23 07:05:00|9461.7|9459.3|9464.5|9462.1|9466.3|9464.3|9461.3|9459.3|494
1592896200000|2020-06-23 07:10:00|9464.6|9462.2|9465.3|9462.9|9466.2|9464.7|9463.6|9461.2|534
1592896500000|2020-06-23 07:15:00|9464.7|9462.3|9458.5|9456.1|9464.7|9462.3|9457.8|9455.4|1035
1592896800000|2020-06-23 07:20:00|9458.6|9456.2|9458|9455.6|9460.2|9458|9453.2|9451.2|804
1592897100000|2020-06-23 07:25:00|9457.9|9455.5|9453.2|9450.8|9458|9455.6|9451.7|9449.3|557
1592897400000|2020-06-23 07:30:00|9452.8|9450.4|9455.3|9452.9|9457|9454.6|9451.4|9449.2|842
1592897700000|2020-06-23 07:35:00|9455.2|9452.8|9455.9|9454.4|9460.3|9458.5|9453.7|9451.8|723
1592898000000|2020-06-23 07:40:00|9455.8|9454.3|9454.4|9452|9458.9|9456.9|9453.9|9451.8|589
1592898300000|2020-06-23 07:45:00|9454.5|9452.1|9450|9447.6|9454.7|9452.6|9449.6|9447.2|632
1592898600000|2020-06-23 07:50:00|9450.2|9447.8|9446.3|9443.9|9450.8|9448.9|9444.8|9442.8|586
1592898900000|2020-06-23 07:55:00|9445.8|9444.3|9446.6|9444.2|9451.6|9449.5|9444.2|9442.1|842
1592899200000|2020-06-23 08:00:00|9446.9|9444.5|9448.5|9447|9450.4|9448.5|9444|9442.1|666
1592899500000|2020-06-23 08:05:00|9448.4|9446.9|9446.6|9444.2|9449.4|9447.4|9445.1|9443.1|601
1592899800000|2020-06-23 08:10:00|9446.8|9444.4|9450.1|9447.7|9452.4|9450.2|9446.8|9444.4|650
1592900100000|2020-06-23 08:15:00|9449.6|9448.1|9453.4|9451|9455.6|9453.6|9448.7|9446.8|645
1592900400000|2020-06-23 08:20:00|9453.3|9450.9|9452.5|9450.1|9453.9|9452.1|9450.2|9448.3|461
1592900700000|2020-06-23 08:25:00|9452.6|9450.2|9449.2|9447.7|9452.6|9450.5|9448|9446.1|528
1592901000000|2020-06-23 08:30:00|9449.1|9447.6|9453.2|9451.7|9458|9455.6|9448.4|9446.4|798
1592901300000|2020-06-23 08:35:00|9453.1|9451.6|9451.1|9449.6|9454.2|9452.7|9450.6|9448.7|501
1592901600000|2020-06-23 08:40:00|9451.2|9449.7|9450|9448.5|9451.6|9450|9447.7|9445.8|572
1592901900000|2020-06-23 08:45:00|9450.3|9447.9|9453.7|9451.3|9455.5|9453.4|9448|9445.9|643
1592902200000|2020-06-23 08:50:00|9453.8|9451.4|9451.3|9449.8|9455.5|9453.6|9449.5|9447.5|546
1592902500000|2020-06-23 08:55:00|9451.4|9449.9|9447.4|9445|9451.6|9450|9445.4|9443.3|680
1592902800000|2020-06-23 09:00:00|9447.3|9444.9|9444.9|9443.4|9449.3|9447.3|9444.4|9442.5|647
1592903100000|2020-06-23 09:05:00|9444.8|9443.3|9445.3|9442.9|9446.9|9445.1|9443.4|9441.4|589
1592903400000|2020-06-23 09:10:00|9445.4|9443|9453.7|9452.2|9455.6|9453.9|9444.8|9442.7|567
1592903700000|2020-06-23 09:15:00|9453.8|9452.3|9457.3|9455.8|9459.1|9456.8|9452.2|9450.3|462
1592904000000|2020-06-23 09:20:00|9456.9|9455.4|9457|9455.5|9459.6|9457.8|9456.2|9454.4|467
1592904300000|2020-06-23 09:25:00|9457.1|9455.6|9455.6|9453.2|9458.5|9456.5|9454.9|9453|406
1592904600000|2020-06-23 09:30:00|9455.5|9453.1|9456.2|9453.8|9457.1|9455.1|9453|9450.9|488
1592904900000|2020-06-23 09:35:00|9455.6|9454.1|9455.5|9453.1|9455.8|9454.3|9451.7|9449.6|467
1592905200000|2020-06-23 09:40:00|9455.2|9453.7|9456.2|9453.8|9457.1|9455.2|9453.7|9451.8|441
1592905500000|2020-06-23 09:45:00|9456.3|9453.9|9456.2|9453.8|9457.5|9455.9|9453.3|9451.3|443
1592905800000|2020-06-23 09:50:00|9455.7|9454.2|9455.4|9453|9456.2|9454.3|9454.2|9452.2|361
1592906100000|2020-06-23 09:55:00|9455.3|9452.9|9453.1|9451.6|9456.2|9454.2|9452.5|9450.3|412
1592906400000|2020-06-23 10:00:00|9453|9451.5|9452.5|9450.1|9454.6|9452.7|9451|9449|463
1592906700000|2020-06-23 10:05:00|9452.1|9450.6|9457.1|9454.7|9458.1|9456.1|9452|9450.1|471
1592907000000|2020-06-23 10:10:00|9457.2|9454.8|9455.4|9453|9457.2|9455.3|9453.1|9451.3|408
1592907300000|2020-06-23 10:15:00|9455.3|9452.9|9450.7|9448.3|9455.4|9453.4|9450.1|9448.2|457
1592907600000|2020-06-23 10:20:00|9450.3|9448.8|9454.4|9452.9|9456.4|9454.4|9450.2|9448.7|554
1592907900000|2020-06-23 10:25:00|9454.7|9452.3|9456|9453.6|9456.3|9454|9453.5|9451.5|412
1592908200000|2020-06-23 10:30:00|9455.9|9453.5|9456.3|9454.8|9457.1|9455.2|9452.5|9450.4|424
1592908500000|2020-06-23 10:35:00|9456.7|9454.3|9457.4|9455.9|9458.3|9456.4|9456|9453.9|381
1592908800000|2020-06-23 10:40:00|9457.3|9455.8|9459.2|9457.7|9460.2|9458.4|9457.2|9455.3|352
1592909100000|2020-06-23 10:45:00|9459.1|9457.6|9455.3|9453.8|9460.3|9458.2|9454.3|9452.4|430
1592909400000|2020-06-23 10:50:00|9455.4|9453.9|9453.5|9451.1|9455.4|9453.9|9450.4|9448.9|526
1592909700000|2020-06-23 10:55:00|9453.1|9451.6|9454.3|9452.8|9454.4|9452.8|9451.5|9449.5|401
1592910000000|2020-06-23 11:00:00|9454.7|9452.3|9458.1|9455.7|9458.3|9456.2|9454.4|9452.3|479
1592910300000|2020-06-23 11:05:00|9458|9455.6|9458.1|9456.6|9459.1|9457.1|9456.8|9454.8|355
1592910600000|2020-06-23 11:10:00|9458.2|9456.7|9460.1|9458.6|9460.5|9458.9|9457.8|9455.8|407
1592910900000|2020-06-23 11:15:00|9460.6|9458.2|9460.1|9457.7|9460.8|9458.8|9457.7|9455.8|493
1592911200000|2020-06-23 11:20:00|9460|9457.6|9459.3|9457.8|9460.9|9459.1|9458.8|9456.9|390
1592911500000|2020-06-23 11:25:00|9459.2|9457.7|9458.1|9456.6|9461.6|9459.3|9456.7|9455.2|474
1592911800000|2020-06-23 11:30:00|9458|9456.5|9458.2|9455.8|9460|9458|9456.9|9455|261
1592912100000|2020-06-23 11:35:00|9458.3|9455.9|9456.4|9454|9458.9|9456.9|9455.1|9453|455
1592912400000|2020-06-23 11:40:00|9456.3|9453.9|9455.9|9453.5|9459.2|9457.2|9454.8|9452.7|495
1592912700000|2020-06-23 11:45:00|9455.3|9453.8|9458.8|9457.3|9459.8|9457.8|9455.3|9453.4|455
1592913000000|2020-06-23 11:50:00|9459.3|9456.9|9459.9|9457.5|9460.5|9458.7|9454.4|9452.9|446
1592913300000|2020-06-23 11:55:00|9459.4|9457.9|9463|9461.5|9464.2|9462.7|9458.8|9456.8|660
1592913600000|2020-06-23 12:00:00|9462.7|9461.2|9463|9461.5|9463.5|9461.8|9460.1|9458.1|615
1592913900000|2020-06-23 12:05:00|9463.1|9461.6|9467|9464.6|9470.6|9468.8|9463|9461.5|668
1592914200000|2020-06-23 12:10:00|9466.6|9465.1|9459.1|9457.6|9466.8|9465.1|9458.3|9456.4|595
1592914500000|2020-06-23 12:15:00|9459|9457.5|9451.9|9449.5|9460.8|9458.9|9451.2|9449.3|555
1592914800000|2020-06-23 12:20:00|9451.8|9449.4|9454.1|9451.7|9455|9453.1|9450.4|9448.5|692
1592915100000|2020-06-23 12:25:00|9453.6|9452.1|9452.7|9450.3|9454.9|9453|9449.9|9448.1|670
1592915400000|2020-06-23 12:30:00|9452.6|9450.2|9447.1|9445.6|9452.9|9451.1|9447.1|9445.6|565
1592915700000|2020-06-23 12:35:00|9447|9445.5|9447.6|9445.2|9448.8|9446.8|9445.7|9444.2|525
1592916000000|2020-06-23 12:40:00|9447.7|9445.3|9445.8|9443.4|9448.7|9447.2|9444.5|9443|470
1592916300000|2020-06-23 12:45:00|9445.6|9443.2|9445.5|9443.1|9447.7|9445.8|9443.4|9441.5|624
1592916600000|2020-06-23 12:50:00|9445.4|9443|9441.7|9440.2|9445.8|9443.9|9437.1|9435.1|686
1592916900000|2020-06-23 12:55:00|9441.6|9440.1|9443.9|9441.5|9444.3|9442.4|9438.7|9436.7|542
1592917200000|2020-06-23 13:00:00|9442.9|9441.4|9442.3|9440.8|9444.9|9443|9441.5|9439.7|569
1592917500000|2020-06-23 13:05:00|9442.2|9440.7|9441.3|9439.8|9442.4|9440.9|9437.5|9435.9|534
1592917800000|2020-06-23 13:10:00|9441.2|9439.7|9441.9|9440.4|9442.9|9441.2|9440|9438.4|515
1592918100000|2020-06-23 13:15:00|9442|9440.5|9439.7|9437.3|9442.1|9440.6|9437.1|9435.4|597
1592918400000|2020-06-23 13:20:00|9439.6|9437.2|9440.1|9438.6|9441.6|9439.7|9434.6|9432.8|690
1592918700000|2020-06-23 13:25:00|9439.9|9438.4|9437.6|9435.2|9441.2|9439.4|9436.9|9434.8|615
1592919000000|2020-06-23 13:30:00|9437.7|9435.3|9439.7|9438.2|9440.6|9438.7|9437|9435.1|587
1592919300000|2020-06-23 13:35:00|9439.8|9438.3|9441.8|9440.3|9442|9440.3|9437.1|9435.1|547
1592919600000|2020-06-23 13:40:00|9441.7|9440.2|9440.2|9437.8|9443.6|9442.1|9439.2|9437.1|551
1592919900000|2020-06-23 13:45:00|9440.4|9438|9440|9437.6|9441.2|9438.8|9435.5|9433.5|644
1592920200000|2020-06-23 13:50:00|9440.1|9437.7|9440.3|9437.9|9443.1|9441.3|9439|9437.1|512
1592920500000|2020-06-23 13:55:00|9440.2|9437.8|9438.2|9435.8|9441.8|9439.8|9435.2|9433.1|568
1592920800000|2020-06-23 14:00:00|9438.1|9435.7|9437.4|9435.9|9439.3|9437.6|9433.5|9431.5|662
1592921100000|2020-06-23 14:05:00|9437.3|9435.8|9432.3|9429.9|9438.4|9436.4|9431.7|9429.6|571
1592921400000|2020-06-23 14:10:00|9432.2|9429.8|9427.7|9426.2|9432.5|9430.2|9425.7|9423.8|797
1592921700000|2020-06-23 14:15:00|9427.6|9426.1|9425.2|9423.7|9427.8|9426.2|9421.1|9419.2|602
1592922000000|2020-06-23 14:20:00|9425.3|9423.8|9427.6|9425.2|9428.2|9426.2|9424.2|9422.3|526
1592922300000|2020-06-23 14:25:00|9427.5|9425.1|9432.4|9430.9|9433.3|9431.8|9423.8|9422|574
1592922600000|2020-06-23 14:30:00|9432.2|9430.7|9428.7|9426.3|9434.4|9432.4|9427.2|9425.2|697
1592922900000|2020-06-23 14:35:00|9428.6|9426.2|9428.1|9426.6|9430.4|9428.7|9425|9423.5|600
1592923200000|2020-06-23 14:40:00|9428|9426.5|9426.1|9424.6|9428|9426.5|9423.8|9422.1|652
1592923500000|2020-06-23 14:45:00|9426.2|9424.7|9429.8|9427.4|9430.1|9428.2|9422.8|9420.8|843
1592923800000|2020-06-23 14:50:00|9429.7|9427.3|9428.8|9426.4|9435|9433.3|9427.9|9425.9|823
1592924100000|2020-06-23 14:55:00|9428.4|9426.9|9428.8|9427.3|9430.3|9428.2|9425.1|9423.1|768
1592924400000|2020-06-23 15:00:00|9428.7|9427.2|9430.6|9428.2|9432.2|9430.7|9427.2|9425.7|628
1592924700000|2020-06-23 15:05:00|9430.5|9428.1|9429.7|9427.3|9431.7|9429.8|9427.6|9425.6|434
1592925000000|2020-06-23 15:10:00|9429.8|9427.4|9426|9423.6|9429.8|9427.4|9425.1|9423.2|428
1592925300000|2020-06-23 15:15:00|9425.9|9423.5|9427.7|9426.2|9428|9426.4|9425|9423.1|394
1592925600000|2020-06-23 15:20:00|9427.8|9426.3|9433.5|9432|9434|9432.5|9426.9|9425.4|503
1592925900000|2020-06-23 15:25:00|9433.6|9432.1|9438.2|9435.8|9438.8|9437.2|9433.1|9431.6|558
1592926200000|2020-06-23 15:30:00|9438.1|9435.7|9439.2|9437.7|9441.2|9439.2|9437.1|9435|559
1592926500000|2020-06-23 15:35:00|9439.1|9437.6|9436.4|9434.9|9439.8|9437.8|9436|9434.1|476
1592926800000|2020-06-23 15:40:00|9436.8|9434.4|9435.8|9434.3|9437.5|9435.6|9435.6|9433.6|340
1592927100000|2020-06-23 15:45:00|9435.7|9434.2|9438.9|9437.4|9441.8|9439.4|9435.6|9433.7|393
1592927400000|2020-06-23 15:50:00|9439.3|9436.9|9440.1|9438.6|9440.5|9438.7|9436.6|9435.1|324
1592927700000|2020-06-23 15:55:00|9440.2|9438.7|9440.4|9438|9443.9|9442.1|9439.8|9438|437
1592928000000|2020-06-23 16:00:00|9439.9|9438.4|9439.9|9438.4|9441.6|9439.9|9439.4|9437.5|399
1592928300000|2020-06-23 16:05:00|9440|9438.5|9440.7|9439.2|9441.3|9439.7|9439.8|9438.3|245
1592928600000|2020-06-23 16:10:00|9440.8|9439.3|9438.4|9436.9|9441.1|9439.6|9438|9436.1|364
1592928900000|2020-06-23 16:15:00|9438.6|9437.1|9439.7|9438.2|9440.2|9438.3|9437.4|9435.9|331
1592929200000|2020-06-23 16:20:00|9439.8|9438.3|9442.5|9440.1|9442.7|9440.7|9439.7|9437.8|333
1592929500000|2020-06-23 16:25:00|9442.4|9440|9444.4|9442.9|9445.2|9443.4|9440.2|9438.7|320
1592929800000|2020-06-23 16:30:00|9444.5|9443|9445.3|9443.8|9445.7|9443.9|9443.7|9441.8|249
1592930100000|2020-06-23 16:35:00|9445.2|9443.7|9446.1|9444.6|9447.6|9446.1|9444.7|9443.2|307
1592930400000|2020-06-23 16:40:00|9446.2|9444.7|9445.6|9444.1|9447.3|9445.8|9444.4|9442.9|425
1592930700000|2020-06-23 16:45:00|9445.7|9444.2|9445.1|9443.6|9447.3|9445.8|9444.4|9442.9|333
1592931000000|2020-06-23 16:50:00|9445.2|9443.7|9445.6|9444.1|9446.2|9444.7|9443.5|9442|269
1592931300000|2020-06-23 16:55:00|9445.7|9444.2|9449|9447.5|9449.9|9448.4|9444.5|9443|389
1592931600000|2020-06-23 17:00:00|9448.9|9447.4|9448.1|9446.6|9449.9|9448.2|9446.9|9445.4|284
1592931900000|2020-06-23 17:05:00|9448.2|9446.7|9449.8|9448.3|9451|9449.1|9448|9446.2|276
1592932200000|2020-06-23 17:10:00|9449.7|9448.2|9448.7|9447.2|9450.3|9448.4|9448.6|9446.6|194
1592932500000|2020-06-23 17:15:00|9448.8|9447.3|9447|9445.5|9449.3|9447.6|9446.8|9444.9|236
1592932800000|2020-06-23 17:20:00|9447.1|9445.6|9450.1|9448.6|9450.1|9448.6|9446.9|9444.9|343
1592933100000|2020-06-23 17:25:00|9450|9448.5|9449.9|9448.4|9450.5|9449|9448|9446.5|283
1592933400000|2020-06-23 17:30:00|9449.8|9448.3|9451.4|9449.9|9452.5|9450.7|9449.7|9448.2|265
1592933700000|2020-06-23 17:35:00|9451.5|9450|9451.2|9449.7|9452.6|9450.7|9449.8|9448.1|291
1592934000000|2020-06-23 17:40:00|9451.1|9449.6|9448.9|9447.4|9451.4|9449.8|9448.8|9447.3|310
1592934300000|2020-06-23 17:45:00|9449.1|9447.6|9447.3|9445.8|9449.9|9448|9447|9445.3|236
1592934600000|2020-06-23 17:50:00|9447.4|9445.9|9447.9|9446.4|9448.3|9446.8|9447.1|9445.6|294
1592934900000|2020-06-23 17:55:00|9448|9446.5|9447.3|9445.8|9449.4|9447.4|9447.1|9445.6|244
1592935200000|2020-06-23 18:00:00|9447.5|9446|9451.2|9449.7|9451.2|9449.7|9447.1|9445.6|362
1592935500000|2020-06-23 18:05:00|9451.3|9449.8|9451.9|9450.4|9452.7|9450.8|9450.7|9448.9|274
1592935800000|2020-06-23 18:10:00|9452.1|9450.6|9451.9|9450.4|9452.5|9450.7|9451.1|9449.3|267
1592936100000|2020-06-23 18:15:00|9452|9449.6|9454.4|9452.9|9455|9453.5|9451.5|9449.6|206
1592936400000|2020-06-23 18:20:00|9454.3|9452.8|9451.5|9450|9454.6|9452.8|9451.1|9449.1|213
1592936700000|2020-06-23 18:25:00|9451.4|9449.9|9452.2|9449.8|9452.4|9450.8|9450.6|9448.6|212
1592937000000|2020-06-23 18:30:00|9452.3|9449.9|9448.5|9447|9452.3|9450.4|9448.5|9447|174
1592937300000|2020-06-23 18:35:00|9448.6|9447.1|9448.9|9447.4|9449.9|9448.2|9447.9|9446|208
1592937600000|2020-06-23 18:40:00|9448.8|9447.3|9450.2|9447.8|9450.9|9449.1|9448.7|9447.2|148
1592937900000|2020-06-23 18:45:00|9450.1|9447.7|9449.5|9448|9450.3|9448.4|9448.8|9447|169
1592938200000|2020-06-23 18:50:00|9449.6|9448.1|9448.8|9447.3|9450.2|9448.5|9448.1|9446.6|210
1592938500000|2020-06-23 18:55:00|9448.7|9447.2|9445.9|9443.5|9449|9447.5|9443.8|9442.3|420
1592938800000|2020-06-23 19:00:00|9445.8|9443.4|9450.3|9447.9|9451.9|9450|9445.6|9443.4|479
1592939100000|2020-06-23 19:05:00|9450.4|9448|9448|9446.5|9450.4|9448.6|9447.5|9445.5|383
1592939400000|2020-06-23 19:10:00|9447.9|9446.4|9448.7|9446.3|9449.7|9448.2|9447.8|9445.9|264
1592939700000|2020-06-23 19:15:00|9448.8|9446.4|9450.2|9447.8|9450.4|9448.5|9447.6|9445.8|209
1592940000000|2020-06-23 19:20:00|9450.1|9447.7|9450.7|9448.3|9450.9|9448.9|9449.6|9447.5|166
1592940300000|2020-06-23 19:25:00|9450.1|9448.6|9449.2|9447.7|9450.6|9448.6|9448.7|9446.7|175
1592940600000|2020-06-23 19:30:00|9449.1|9447.6|9447.3|9445.8|9450.4|9448.3|9447.1|9445.4|201
1592940900000|2020-06-23 19:35:00|9447.5|9446|9446.6|9444.2|9448.1|9446.1|9446.2|9444.2|177
1592941200000|2020-06-23 19:40:00|9446.5|9444.1|9446.7|9444.3|9446.9|9445.1|9445.4|9443.7|213
1592941500000|2020-06-23 19:45:00|9446.8|9444.4|9447.1|9445.6|9447.8|9445.7|9446.3|9444.3|142
1592941800000|2020-06-23 19:50:00|9447.2|9445.7|9450|9448.5|9450.7|9449|9447.2|9445.6|229
1592942100000|2020-06-23 19:55:00|9450.1|9448.6|9451.5|9450|9452.3|9450.3|9449.4|9447.7|291
1592942400000|2020-06-23 20:00:00|9451.6|9450.1|9452.4|9450|9453|9451|9451.4|9449.7|213
1592942700000|2020-06-23 20:05:00|9452.3|9449.9|9451.6|9450.1|9452.6|9450.6|9451.5|9449.5|101
1592943000000|2020-06-23 20:10:00|9451.5|9450|9451.2|9448.8|9451.8|9450|9450.6|9448.7|140
1592943300000|2020-06-23 20:15:00|9451.4|9449|9452.2|9449.8|9452.4|9450|9451.4|9449|105
1592943600000|2020-06-23 20:20:00|9452.1|9449.7|9451.2|9448.8|9452.3|9450|9450.8|9448.8|81
1592943900000|2020-06-23 20:25:00|9451.1|9448.7|9451|9448.6|9451.4|9449.4|9449.7|9447.8|178
1592944200000|2020-06-23 20:30:00|9451.1|9448.7|9450.2|9447.8|9451.3|9448.9|9449.5|9447.6|112
1592944500000|2020-06-23 20:35:00|9450.3|9447.9|9450.3|9447.9|9450.6|9448.5|9449.7|9447.7|106
1592944800000|2020-06-23 20:40:00|9450.2|9447.8|9449.5|9447.1|9450.3|9448.2|9448.2|9445.8|115
1592945100000|2020-06-23 20:45:00|9449.3|9446.9|9450.2|9447.8|9450.4|9448|9449|9446.6|108
1592945400000|2020-06-23 20:50:00|9450.3|9447.9|9449.5|9447.1|9450.4|9448|9449.3|9446.9|83
1592945700000|2020-06-23 20:55:00|9449.7|9447.3|9449.9|9447.5|9450.1|9447.7|9448.4|9446|295
1592946000000|2020-06-23 21:00:00|9450|9447|9446.7|9442.4|9451.3|9447.1|9442.1|9438.9|72
1592946300000|2020-06-23 21:05:00|9447.4|9442.2|9446.9|9441.9|9449.1|9444.1|9446.4|9441.6|85
1592946600000|2020-06-23 21:10:00|9447.8|9442.8|9447.2|9442.3|9449.1|9444.1|9446.5|9442.1|121
1592946900000|2020-06-23 21:15:00|9447|9442.6|9447.8|9443.4|9448.8|9443.8|9446.5|9442.1|92
1592947200000|2020-06-23 21:20:00|9447.4|9442.8|9448.3|9443.3|9448.7|9443.8|9446.5|9442|119
1592947500000|2020-06-23 21:25:00|9448.4|9443.4|9447.1|9442.1|9448.4|9444.1|9446.8|9442.1|194
1592947800000|2020-06-23 21:30:00|9450.6|9445.6|9452.9|9447.9|9454.5|9449.5|9450.4|9445.4|297
1592948100000|2020-06-23 21:35:00|9452.7|9447.7|9451.3|9446.3|9454.7|9449.7|9450.4|9445.4|308
1592948400000|2020-06-23 21:40:00|9451.4|9446.4|9450.2|9445.2|9454.3|9449.3|9449.4|9444.4|285
1592948700000|2020-06-23 21:45:00|9450|9445|9447.5|9442.5|9451.1|9446.1|9446.7|9441.7|488
1592949000000|2020-06-23 21:50:00|9447.4|9442.4|9448.4|9443.4|9452.5|9447.5|9445.8|9440.8|371
1592949300000|2020-06-23 21:55:00|9448.5|9443.5|9454.1|9449.1|9454.1|9449.1|9448|9443|317
1592949600000|2020-06-23 22:00:00|9453.8|9448.8|9447.4|9444.6|9453.8|9448.8|9446.8|9441.8|418
1592949900000|2020-06-23 22:05:00|9447.3|9444.5|9447|9444.6|9447.7|9444.7|9446.4|9443.3|187
1592950200000|2020-06-23 22:10:00|9446.9|9444.5|9448.1|9445.7|9448.8|9445.8|9446.9|9444|150
1592950500000|2020-06-23 22:15:00|9448|9445.6|9446|9443.6|9448.1|9445.7|9445.9|9443.4|142
1592950800000|2020-06-23 22:20:00|9446.1|9443.7|9445.8|9443.2|9446.4|9443.8|9445.1|9441.8|110
1592951100000|2020-06-23 22:25:00|9445.9|9443.3|9446.3|9443.9|9446.7|9444.2|9445.6|9443|112
1592951400000|2020-06-23 22:30:00|9446.5|9444.1|9446.8|9444.4|9447.8|9444.6|9446.2|9443.8|107
1592951700000|2020-06-23 22:35:00|9447|9444.2|9447.1|9444.7|9447.3|9444.9|9446.7|9444|82
1592952000000|2020-06-23 22:40:00|9447|9444.6|9446.2|9443.8|9447.4|9444.8|9446|9443.2|95
1592952300000|2020-06-23 22:45:00|9446.1|9443.7|9447.3|9444.9|9447.6|9445.2|9446|9443.5|123
1592952600000|2020-06-23 22:50:00|9447.5|9445.1|9447.6|9445.2|9447.9|9445.5|9446.7|9444.3|119
1592952900000|2020-06-23 22:55:00|9447.8|9445.4|9448.6|9446.2|9449|9446.6|9447.1|9444.7|155
1592953200000|2020-06-23 23:00:00|9448.7|9446.3|9448.9|9446.5|9449.3|9446.9|9448.5|9446.1|204
1592953500000|2020-06-23 23:05:00|9449|9446.6|9447.9|9445.5|9449.1|9446.7|9447.5|9445.1|131
1592953800000|2020-06-23 23:10:00|9448|9445.6|9448.1|9445.7|9448.3|9445.9|9447.8|9445.4|134
1592954100000|2020-06-23 23:15:00|9448.2|9445.8|9448.4|9446|9448.7|9446.3|9447.7|9445.3|250
1592954400000|2020-06-23 23:20:00|9448.5|9446.1|9448|9445.6|9448.5|9446.1|9447.1|9444.7|139
1592954700000|2020-06-23 23:25:00|9448.1|9445.7|9448|9445.6|9448.3|9446.2|9447.7|9445.3|138
1592955000000|2020-06-23 23:30:00|9448.1|9445.7|9448.9|9446.5|9448.9|9446.5|9447.9|9445.5|156
1592955300000|2020-06-23 23:35:00|9448.8|9446.4|9448|9445.6|9449|9446.6|9447.8|9445.4|161
1592955600000|2020-06-23 23:40:00|9448.1|9445.7|9447.8|9445.4|9448.1|9445.7|9447.5|9445.1|202
1592955900000|2020-06-23 23:45:00|9447.6|9445.2|9447.8|9445.4|9448.8|9446.4|9447.3|9444.9|190
1592956200000|2020-06-23 23:50:00|9447.5|9445.1|9447.3|9444.9|9448.1|9445.7|9447|9444.6|232
1592956500000|2020-06-23 23:55:00|9447.2|9444.8|9446.7|9444.3|9448.1|9445.7|9446.1|9443.7|172
1592956800000|2020-06-24 00:00:00|9446.8|9444.4|9442.6|9440.2|9446.9|9444.5|9442.4|9440.1|350
1592957100000|2020-06-24 00:05:00|9442.5|9440.1|9442.6|9440.2|9443.7|9441.3|9441.9|9439.5|290
1592957400000|2020-06-24 00:10:00|9442.7|9440.3|9442.6|9440.2|9442.8|9440.8|9441.4|9439.5|182
1592957700000|2020-06-24 00:15:00|9442.5|9440.1|9443.1|9440.7|9443.7|9441.8|9441.9|9440|226
1592958000000|2020-06-24 00:20:00|9443|9440.6|9443.6|9441.2|9443.7|9441.6|9442|9440|315
1592958300000|2020-06-24 00:25:00|9443.5|9441.1|9444.5|9442.1|9444.6|9442.5|9442.9|9440.8|269
1592958600000|2020-06-24 00:30:00|9444.6|9442.2|9447.2|9444.8|9447.8|9445.4|9444.5|9442.1|223
1592958900000|2020-06-24 00:35:00|9447.1|9444.7|9448.6|9446.2|9448.9|9446.5|9447|9444.6|223
1592959200000|2020-06-24 00:40:00|9448.5|9446.1|9447.7|9445.3|9448.9|9446.5|9446.7|9444.5|206
1592959500000|2020-06-24 00:45:00|9447.8|9445.4|9448|9445.6|9449.5|9447.1|9447.8|9445.4|219
1592959800000|2020-06-24 00:50:00|9448.1|9445.7|9446.3|9443.9|9448.2|9445.8|9445.9|9443.8|336
1592960100000|2020-06-24 00:55:00|9446.4|9444|9446.6|9444.2|9447.3|9444.9|9446.2|9444|252
1592960400000|2020-06-24 01:00:00|9446.9|9444.5|9447.1|9444.7|9447.4|9445|9446.1|9443.7|267
1592960700000|2020-06-24 01:05:00|9447|9444.6|9447.8|9445.4|9447.9|9445.5|9446.6|9444.2|198
1592961000000|2020-06-24 01:10:00|9447.9|9445.5|9445.6|9443.2|9447.9|9445.5|9445.4|9443|188
1592961300000|2020-06-24 01:15:00|9445.7|9443.3|9444.2|9441.8|9445.8|9443.4|9443.6|9441.2|232
1592961600000|2020-06-24 01:20:00|9444.1|9441.7|9444.1|9441.7|9444.5|9442.1|9443.4|9441.1|323
1592961900000|2020-06-24 01:25:00|9444|9441.6|9444.1|9441.7|9444.6|9442.2|9443.3|9441.1|194
1592962200000|2020-06-24 01:30:00|9444|9441.6|9443.4|9441|9444.3|9442.2|9443.1|9440.8|249
1592962500000|2020-06-24 01:35:00|9443.3|9440.9|9442.4|9440|9443.4|9441.4|9441.9|9439.7|224
1592962800000|2020-06-24 01:40:00|9442.5|9440.1|9442.1|9439.7|9442.8|9440.5|9441.5|9439.4|251
1592963100000|2020-06-24 01:45:00|9442.2|9439.8|9442.8|9440.4|9443|9440.9|9441.7|9439.7|209
1592963400000|2020-06-24 01:50:00|9442.7|9440.3|9443.4|9441.9|9443.9|9442.1|9442.1|9440.2|210
1592963700000|2020-06-24 01:55:00|9443.3|9441.8|9445.3|9442.9|9445.3|9443.3|9443.2|9441.3|184
1592964000000|2020-06-24 02:00:00|9445.4|9443|9446.5|9444.1|9449.4|9447.1|9444.9|9442.5|429
1592964300000|2020-06-24 02:05:00|9446.6|9444.2|9442.7|9440.3|9446.7|9444.3|9442.2|9440.2|374
1592964600000|2020-06-24 02:10:00|9442.8|9440.4|9442.4|9440|9443.3|9441.3|9441.5|9439.4|265
1592964900000|2020-06-24 02:15:00|9442.5|9440.1|9442.7|9440.3|9443|9441|9441.7|9439.4|200
1592965200000|2020-06-24 02:20:00|9442.6|9440.2|9441.1|9438.7|9443.5|9441.5|9440.5|9438.3|235
1592965500000|2020-06-24 02:25:00|9441.2|9438.8|9442.2|9439.8|9442.4|9440.4|9440.4|9438.4|200
1592965800000|2020-06-24 02:30:00|9442.1|9439.7|9439|9436.6|9442.3|9440.3|9437.5|9435.1|314
1592966100000|2020-06-24 02:35:00|9439.1|9436.7|9438.6|9437.1|9439.3|9437.1|9437.8|9435.7|207
1592966400000|2020-06-24 02:40:00|9438.4|9436.9|9440.5|9439|9441.4|9439.5|9438.4|9436.4|230
1592966700000|2020-06-24 02:45:00|9440.4|9438.9|9440.5|9438.1|9442|9440|9439.2|9437.1|206
1592967000000|2020-06-24 02:50:00|9440|9438.5|9442.5|9440.1|9442.5|9440.5|9439.9|9438.1|199
1592967300000|2020-06-24 02:55:00|9442|9440.5|9442.5|9440.1|9442.5|9440.8|9441|9439.2|241
1592967600000|2020-06-24 03:00:00|9442.6|9440.2|9443.4|9441|9443.7|9441.7|9441.9|9439.8|253
1592967900000|2020-06-24 03:05:00|9443.3|9440.9|9441.4|9439|9443.5|9441.5|9441|9438.9|282
1592968200000|2020-06-24 03:10:00|9441.5|9439.1|9442.4|9440|9443.4|9441.3|9440.4|9438.5|343
1592968500000|2020-06-24 03:15:00|9442.5|9440.1|9442.8|9441.3|9443.6|9441.6|9442|9439.9|170
1592968800000|2020-06-24 03:20:00|9442.9|9441.4|9443.7|9441.3|9444.3|9442.4|9442.6|9440.7|211
1592969100000|2020-06-24 03:25:00|9443.8|9441.4|9443.8|9442.3|9444.4|9442.4|9443|9441|212
1592969400000|2020-06-24 03:30:00|9443.9|9442.4|9442.5|9441|9444.4|9442.4|9442.4|9440.6|214
1592969700000|2020-06-24 03:35:00|9442.6|9441.1|9442.7|9440.3|9443.4|9441.5|9441.9|9440|183
1592970000000|2020-06-24 03:40:00|9442.6|9440.2|9441.6|9440.1|9443.3|9441.3|9441.3|9439.4|195
1592970300000|2020-06-24 03:45:00|9442|9439.6|9442.7|9440.3|9443.6|9441.4|9441.6|9439.6|165
1592970600000|2020-06-24 03:50:00|9442.6|9440.2|9443.5|9441.1|9443.7|9441.7|9442.1|9440.1|171
1592970900000|2020-06-24 03:55:00|9443.4|9441|9442.6|9441.1|9443.7|9441.7|9442.4|9440.7|140
1592971200000|2020-06-24 04:00:00|9442.5|9441|9442.8|9440.4|9443.2|9441.2|9441.1|9439.3|249
1592971500000|2020-06-24 04:05:00|9442.9|9440.5|9443|9440.6|9443.4|9441.5|9442.4|9440.2|229
1592971800000|2020-06-24 04:10:00|9442.7|9441.2|9443|9440.6|9443.5|9441.6|9442.2|9440.2|141
1592972100000|2020-06-24 04:15:00|9442.9|9440.5|9443.6|9442.1|9444.1|9442.2|9442.5|9440.5|175
1592972400000|2020-06-24 04:20:00|9443.5|9442|9443.8|9442.3|9444.5|9442.5|9443|9441.1|172
1592972700000|2020-06-24 04:25:00|9444.2|9441.8|9443.1|9441.6|9444.6|9443.1|9443|9441.1|167
1592973000000|2020-06-24 04:30:00|9443|9441.5|9442.4|9440.9|9443.6|9441.6|9442|9440.1|153
1592973300000|2020-06-24 04:35:00|9442.8|9440.4|9441.9|9440.4|9443.2|9441.2|9441.8|9439.9|240
1592973600000|2020-06-24 04:40:00|9442|9440.5|9443.2|9440.8|9443.4|9441.5|9441.8|9439.8|151
1592973900000|2020-06-24 04:45:00|9442.8|9441.3|9442.5|9440.1|9443.6|9441.8|9441|9439.1|242
1592974200000|2020-06-24 04:50:00|9442.1|9440.6|9441.7|9439.3|9442.9|9441.1|9441.1|9439.1|250
1592974500000|2020-06-24 04:55:00|9441.4|9439.9|9444.2|9441.8|9444.2|9442.2|9441.2|9439.3|208
1592974800000|2020-06-24 05:00:00|9444.1|9441.7|9443.5|9441.1|9444.4|9442.6|9442.9|9440.9|226
1592975100000|2020-06-24 05:05:00|9443.4|9441|9441.2|9439.7|9444.1|9442.1|9441.1|9439.6|171
1592975400000|2020-06-24 05:10:00|9441.3|9439.8|9440.6|9438.2|9442.3|9440.5|9440.1|9438.2|180
1592975700000|2020-06-24 05:15:00|9440.5|9438.1|9440.8|9438.4|9441.5|9439.5|9439.8|9437.9|155
1592976000000|2020-06-24 05:20:00|9440.7|9438.3|9440.8|9438.4|9441|9439.3|9439.9|9438|138
1592976300000|2020-06-24 05:25:00|9440.7|9439.2|9439.6|9438.1|9441|9439.2|9439.3|9437.5|126
1592976600000|2020-06-24 05:30:00|9439.7|9438.2|9439|9437.5|9440.4|9438.5|9438.4|9436.6|133
1592976900000|2020-06-24 05:35:00|9439.1|9437.6|9438.4|9436.9|9439.2|9437.7|9437.5|9435.4|225
1592977200000|2020-06-24 05:40:00|9438.5|9437|9438.2|9436.7|9439.1|9437.2|9438|9436.2|153
1592977500000|2020-06-24 05:45:00|9438.7|9436.3|9439.2|9437.7|9439.4|9437.9|9438.1|9436.2|121
1592977800000|2020-06-24 05:50:00|9439.1|9437.6|9440.5|9438.1|9440.6|9438.5|9438.9|9437.2|126
1592978100000|2020-06-24 05:55:00|9440|9438.5|9440.8|9438.4|9442|9440|9439.7|9438|234
1592978400000|2020-06-24 06:00:00|9440.7|9438.3|9439.1|9436.7|9441.4|9439.5|9437|9435.3|332
1592978700000|2020-06-24 06:05:00|9439.2|9436.8|9437|9434.6|9439.2|9437.3|9436.1|9434.2|248
1592979000000|2020-06-24 06:10:00|9436.4|9434.9|9435.4|9433.9|9437.3|9435.7|9435|9433.4|212
1592979300000|2020-06-24 06:15:00|9435.5|9434|9435.3|9433.8|9436|9434.1|9434|9432.2|246
1592979600000|2020-06-24 06:20:00|9435.2|9433.7|9439.2|9436.8|9440.4|9438.5|9435.2|9433.7|282
1592979900000|2020-06-24 06:25:00|9438.7|9437.2|9434.8|9433.3|9439.5|9437.6|9434.4|9432.5|323
1592980200000|2020-06-24 06:30:00|9434.9|9433.4|9440.2|9438.7|9440.2|9438.7|9434.9|9432.9|281
1592980500000|2020-06-24 06:35:00|9440.1|9438.6|9441.3|9439.8|9442.3|9440.6|9440|9438.3|304
1592980800000|2020-06-24 06:40:00|9441.4|9439.9|9440.9|9439.4|9442|9440|9440.1|9438.2|283
1592981100000|2020-06-24 06:45:00|9441|9439.5|9440.1|9437.7|9442|9440.5|9438.9|9437|325
1592981400000|2020-06-24 06:50:00|9440|9437.6|9441|9439.5|9441.1|9439.6|9439.4|9437.5|208
1592981700000|2020-06-24 06:55:00|9441.1|9439.6|9442.3|9439.9|9442.8|9440.9|9440.8|9439.3|186
1592982000000|2020-06-24 07:00:00|9442.2|9439.8|9437.4|9435.9|9443|9441.1|9437.4|9435.9|513
1592982300000|2020-06-24 07:05:00|9437.3|9435.8|9442.2|9439.8|9443.3|9441.1|9436.3|9434.7|583
1592982600000|2020-06-24 07:10:00|9441.8|9440.3|9442.6|9440.2|9443.1|9441.5|9441.2|9439.6|415
1592982900000|2020-06-24 07:15:00|9442.7|9440.3|9446.4|9444.9|9447.8|9445.8|9441.1|9439.2|470
1592983200000|2020-06-24 07:20:00|9446.8|9444.4|9449.5|9447.1|9451.6|9449.7|9445.1|9443.4|536
1592983500000|2020-06-24 07:25:00|9449.4|9447|9456.6|9454.2|9456.9|9454.9|9448.7|9446.7|634
1592983800000|2020-06-24 07:30:00|9456.5|9454.1|9452.1|9450.6|9456.7|9454.5|9451.1|9449.4|616
1592984100000|2020-06-24 07:35:00|9452.2|9450.7|9454.4|9452|9454.6|9452.7|9450.5|9448.8|582
1592984400000|2020-06-24 07:40:00|9453.9|9452.4|9454.7|9452.3|9456.3|9454.3|9452.6|9450.6|790
1592984700000|2020-06-24 07:45:00|9454.8|9452.4|9455.5|9453.1|9457|9455.2|9453.8|9451.7|637
1592985000000|2020-06-24 07:50:00|9455.6|9453.2|9456|9454.5|9458.1|9456.4|9454.9|9452.9|514
1592985300000|2020-06-24 07:55:00|9455.8|9454.3|9452.8|9450.4|9456.9|9455|9451.8|9449.4|458
1592985600000|2020-06-24 08:00:00|9452.6|9450.2|9450.3|9448.8|9454.2|9451.8|9448.4|9446.8|641
1592985900000|2020-06-24 08:05:00|9450.2|9448.7|9454.4|9452|9455.3|9453.4|9449|9447.1|621
1592986200000|2020-06-24 08:10:00|9454.3|9451.9|9453|9450.6|9454.4|9452.4|9448.7|9447.1|664
1592986500000|2020-06-24 08:15:00|9453.2|9450.8|9450.1|9447.7|9454.4|9452.6|9449.2|9447.4|605
1592986800000|2020-06-24 08:20:00|9450.2|9447.8|9452.6|9450.2|9452.8|9451|9450.2|9447.8|500
1592987100000|2020-06-24 08:25:00|9452.7|9450.3|9451.1|9448.7|9453.6|9451.6|9449.3|9447.3|440
1592987400000|2020-06-24 08:30:00|9451.2|9448.8|9453.4|9451|9455.7|9453.6|9451|9448.6|509
1592987700000|2020-06-24 08:35:00|9452.8|9451.3|9450.9|9448.5|9453.7|9451.8|9450.3|9447.9|423
1592988000000|2020-06-24 08:40:00|9450.8|9448.4|9450.4|9448|9453.6|9451.7|9449.5|9447.5|470
1592988300000|2020-06-24 08:45:00|9450.3|9447.9|9449.8|9447.4|9451.4|9449.4|9449|9446.7|441
1592988600000|2020-06-24 08:50:00|9449.2|9447.7|9449.4|9447|9450.1|9448.1|9448.2|9446.1|412
1592988900000|2020-06-24 08:55:00|9449.3|9446.9|9449.9|9447.5|9449.9|9447.5|9446.1|9444.2|397
1592989200000|2020-06-24 09:00:00|9449.8|9447.4|9448|9445.6|9450.2|9448.1|9447|9444.6|398
1592989500000|2020-06-24 09:05:00|9448.1|9445.7|9448.5|9446.1|9449.4|9447|9447.3|9445|358
1592989800000|2020-06-24 09:10:00|9448.4|9446|9453.4|9451|9457.2|9454.8|9447.3|9445.1|878
1592990100000|2020-06-24 09:15:00|9453.3|9450.9|9460.4|9458|9461.7|9459.4|9449.5|9447.1|859
1592990400000|2020-06-24 09:20:00|9460.5|9458.1|9455.3|9452.9|9460.5|9458.1|9454.4|9452.6|699
1592990700000|2020-06-24 09:25:00|9455.2|9452.8|9454.4|9452|9456|9453.7|9452.1|9450|501
1592991000000|2020-06-24 09:30:00|9454.5|9452.1|9451.6|9449.2|9454.5|9452.2|9451.4|9449.1|519
1592991300000|2020-06-24 09:35:00|9451.7|9449.3|9454.6|9452.2|9456.2|9453.8|9450.3|9447.9|599
1592991600000|2020-06-24 09:40:00|9454.7|9452.3|9453.7|9451.3|9455.6|9453.7|9452.8|9450.4|506
1592991900000|2020-06-24 09:45:00|9453.6|9451.2|9452.6|9450.2|9454.2|9452|9451.1|9449.1|410
1592992200000|2020-06-24 09:50:00|9452.5|9450.1|9449|9446.6|9452.9|9450.5|9448.7|9446.5|479
1592992500000|2020-06-24 09:55:00|9449.1|9446.7|9447.1|9445.6|9449.4|9447.5|9445.1|9443.1|493
1592992800000|2020-06-24 10:00:00|9447|9445.5|9448.5|9446.1|9450|9448.1|9444.7|9442.5|506
1592993100000|2020-06-24 10:05:00|9448.4|9446|9446|9443.6|9448.9|9446.8|9444.9|9442.9|354
1592993400000|2020-06-24 10:10:00|9445.9|9443.5|9446.7|9444.3|9447.3|9444.9|9445|9443.1|347
1592993700000|2020-06-24 10:15:00|9446.8|9444.4|9445.5|9444|9449.2|9447.1|9445.2|9443.3|392
1592994000000|2020-06-24 10:20:00|9445.8|9443.4|9445.1|9442.7|9447.3|9445.6|9444.8|9442.7|394
1592994300000|2020-06-24 10:25:00|9445.2|9442.8|9444.6|9443.1|9446.3|9444.4|9443.9|9441.5|258
1592994600000|2020-06-24 10:30:00|9445|9442.6|9444.4|9442.9|9446.8|9444.5|9444|9441.6|352
1592994900000|2020-06-24 10:35:00|9444.3|9442.8|9442.7|9440.3|9445.6|9443.7|9442.3|9439.9|296
1592995200000|2020-06-24 10:40:00|9442.8|9440.4|9449.3|9446.9|9450|9448.1|9442.4|9440|397
1592995500000|2020-06-24 10:45:00|9449.2|9446.8|9445.1|9442.7|9449.6|9447.7|9444.6|9442.6|300
1592995800000|2020-06-24 10:50:00|9445|9442.6|9447.6|9445.2|9447.7|9445.9|9444.1|9441.8|340
1592996100000|2020-06-24 10:55:00|9447.5|9445.1|9445.9|9443.5|9447.7|9445.3|9445|9443|336
1592996400000|2020-06-24 11:00:00|9445.8|9443.4|9443.1|9441.6|9446.2|9444.1|9442|9440.1|415
1592996700000|2020-06-24 11:05:00|9443.5|9441.1|9446.4|9444|9446.4|9444.4|9443|9441|277
1592997000000|2020-06-24 11:10:00|9446.3|9443.9|9447.4|9445|9449|9446.6|9445.4|9443.4|413
1592997300000|2020-06-24 11:15:00|9447.3|9444.9|9444.2|9441.8|9448.1|9446.2|9443.9|9441.8|417
1592997600000|2020-06-24 11:20:00|9444.1|9441.7|9449.2|9446.8|9449.3|9447.4|9442.6|9440.7|445
1592997900000|2020-06-24 11:25:00|9449.3|9446.9|9448.3|9446.8|9451.3|9449.3|9447.9|9446|462
1592998200000|2020-06-24 11:30:00|9448.4|9446.9|9455.3|9453.8|9455.8|9454.3|9447.8|9445.8|471
1592998500000|2020-06-24 11:35:00|9455.7|9454.2|9455.6|9453.2|9456.3|9454.6|9453.1|9451.1|424
1592998800000|2020-06-24 11:40:00|9455.7|9453.3|9461.9|9459.5|9461.9|9459.8|9455.2|9453.1|555
1592999100000|2020-06-24 11:45:00|9461.8|9459.4|9460.1|9457.7|9463.7|9461.9|9459|9457.3|378
1592999400000|2020-06-24 11:50:00|9460|9457.6|9465.3|9462.9|9465.3|9463.4|9458.2|9456.2|565
1592999700000|2020-06-24 11:55:00|9464.8|9463.3|9469.6|9468.1|9470.1|9468.6|9462.5|9460.8|521
1593000000000|2020-06-24 12:00:00|9469.5|9468|9470.3|9468.8|9471.1|9469.2|9465|9463.1|610
1593000300000|2020-06-24 12:05:00|9470.2|9468.7|9472.8|9471.3|9474.3|9472.8|9470|9468|619
1593000600000|2020-06-24 12:10:00|9472.9|9471.4|9467.9|9466.4|9474.8|9473|9467|9465.2|596
1593000900000|2020-06-24 12:15:00|9468|9466.5|9471.6|9469.2|9474.7|9472.9|9468|9466.1|561
1593001200000|2020-06-24 12:20:00|9471.7|9469.3|9469|9467.5|9471.9|9470.1|9468.6|9467.1|441
1593001500000|2020-06-24 12:25:00|9468.9|9467.4|9468.1|9466.6|9469.2|9467.7|9465.2|9463.4|455
1593001800000|2020-06-24 12:30:00|9468|9466.5|9470.5|9469|9474.6|9472.7|9466.2|9464.2|612
1593002100000|2020-06-24 12:35:00|9470.8|9469.3|9469.7|9468.2|9472.9|9471.3|9469.4|9467.5|432
1593002400000|2020-06-24 12:40:00|9469.8|9468.3|9470.7|9469.2|9472.5|9470.8|9469.7|9468|433
1593002700000|2020-06-24 12:45:00|9470.6|9469.1|9474.4|9472.9|9476|9474.2|9470|9468.1|577
1593003000000|2020-06-24 12:50:00|9474.3|9472.8|9478.2|9476.7|9478.9|9477.3|9473.4|9471.5|635
1593003300000|2020-06-24 12:55:00|9478.1|9476.6|9478|9476.5|9479.2|9477.2|9476.7|9474.9|410
1593003600000|2020-06-24 13:00:00|9478.1|9476.6|9473.6|9472.1|9478.9|9477.4|9473.4|9471.8|660
1593003900000|2020-06-24 13:05:00|9473.5|9472|9472.1|9469.7|9474.6|9472.8|9469.4|9467.9|548
1593004200000|2020-06-24 13:10:00|9472|9469.6|9471.6|9470.1|9473.4|9471.9|9469.1|9467.6|482
1593004500000|2020-06-24 13:15:00|9471.5|9470|9474.9|9473.4|9476.5|9475|9471.4|9469.7|585
1593004800000|2020-06-24 13:20:00|9474.8|9473.3|9476|9474.5|9477.2|9475.7|9474.3|9472.8|498
1593005100000|2020-06-24 13:25:00|9475.9|9474.4|9479.8|9478.3|9480.9|9479.4|9475.4|9473.9|438
1593005400000|2020-06-24 13:30:00|9479.7|9478.2|9478.8|9477.3|9480.4|9478.9|9477.7|9476.1|687
1593005700000|2020-06-24 13:35:00|9478.7|9477.2|9473.7|9472.2|9478.8|9477.3|9473.3|9471.8|604
1593006000000|2020-06-24 13:40:00|9473.6|9472.1|9469.9|9468.4|9474.1|9472.5|9468.9|9467.4|524
1593006300000|2020-06-24 13:45:00|9470.1|9468.6|9470.1|9468.6|9473|9471.3|9468.4|9466.9|551
1593006600000|2020-06-24 13:50:00|9469.9|9468.4|9474.8|9473.3|9477.3|9475.4|9469|9467.5|554
1593006900000|2020-06-24 13:55:00|9475.1|9473.6|9477.6|9475.2|9478.5|9476.4|9473.7|9471.7|643
1593007200000|2020-06-24 14:00:00|9477.8|9475.4|9477.6|9475.2|9480.2|9478.2|9475.8|9473.8|676
1593007500000|2020-06-24 14:05:00|9477.7|9475.3|9477.6|9475.2|9480.4|9478.4|9475.6|9473.7|760
1593007800000|2020-06-24 14:10:00|9477.7|9475.3|9470.6|9468.2|9478.5|9476.3|9468.7|9466.7|758
1593008100000|2020-06-24 14:15:00|9470.7|9468.3|9467.4|9465.9|9472.5|9471|9467.3|9465.3|548
1593008400000|2020-06-24 14:20:00|9467.5|9466|9469.5|9467.1|9470.5|9468.7|9467.1|9464.8|705
1593008700000|2020-06-24 14:25:00|9469.6|9467.2|9470.4|9468|9470.6|9469|9466.5|9464.9|663
1593009000000|2020-06-24 14:30:00|9470.3|9467.9|9475.3|9472.9|9477.5|9475.1|9469.1|9467.2|718
1593009300000|2020-06-24 14:35:00|9475.4|9473|9477.6|9475.2|9478.2|9476.3|9472.8|9470.6|888
1593009600000|2020-06-24 14:40:00|9477.5|9475.1|9476.5|9475|9479.1|9477.1|9474.6|9472.6|681
1593009900000|2020-06-24 14:45:00|9476.4|9474.9|9476.7|9475.2|9478.5|9476.6|9474.8|9473.3|619
1593010200000|2020-06-24 14:50:00|9476.5|9475|9477.9|9476.4|9486.8|9484.4|9472.9|9470.9|931
1593010500000|2020-06-24 14:55:00|9477.8|9476.3|9471.5|9470|9481.3|9479.2|9470.9|9468.9|921
1593010800000|2020-06-24 15:00:00|9471.6|9470.1|9474.2|9472.7|9475.5|9473.8|9471.3|9469.7|708
1593011100000|2020-06-24 15:05:00|9474.6|9472.2|9474.1|9472.6|9476.6|9474.6|9471|9469.1|753
1593011400000|2020-06-24 15:10:00|9474|9472.5|9485.7|9483.3|9485.8|9483.9|9474|9472.4|702
1593011700000|2020-06-24 15:15:00|9485.6|9483.2|9486.3|9484.8|9487.3|9485.4|9484.1|9482.2|519
1593012000000|2020-06-24 15:20:00|9486.4|9484.9|9482.4|9480.9|9487.4|9485.5|9482.2|9480.5|558
1593012300000|2020-06-24 15:25:00|9482.5|9481|9477.2|9474.8|9483.6|9481.7|9475.3|9473.1|777
1593012600000|2020-06-24 15:30:00|9477.1|9474.7|9478|9475.6|9479.5|9477.7|9475.1|9473.1|726
1593012900000|2020-06-24 15:35:00|9478.1|9475.7|9479.2|9476.8|9481|9479|9474.4|9472.4|813
1593013200000|2020-06-24 15:40:00|9479.3|9476.9|9477.1|9474.7|9481.9|9479.9|9475.8|9474|692
1593013500000|2020-06-24 15:45:00|9477|9474.6|9474.1|9472.6|9477.7|9475.7|9473.7|9471.8|769
1593013800000|2020-06-24 15:50:00|9474.5|9472.1|9471.4|9469.9|9475.7|9473.8|9470.7|9468.4|688
1593014100000|2020-06-24 15:55:00|9471.5|9470|9472.9|9471.4|9474.2|9472.2|9471|9468.9|514
1593014400000|2020-06-24 16:00:00|9473|9471.5|9476.7|9475.2|9477.2|9475.3|9471.3|9469.1|546
1593014700000|2020-06-24 16:05:00|9476.6|9475.1|9478.1|9475.7|9479.6|9477.6|9476.2|9474.2|446
1593015000000|2020-06-24 16:10:00|9478|9475.6|9478|9476.5|9479.7|9478|9477|9475|523
1593015300000|2020-06-24 16:15:00|9477.9|9476.4|9472.3|9469.9|9478.4|9476.6|9471.6|9469.2|448
1593015600000|2020-06-24 16:20:00|9472.2|9469.8|9470.4|9468|9472.2|9470.2|9467.7|9465.7|369
1593015900000|2020-06-24 16:25:00|9470.5|9468.1|9473.1|9470.7|9473.3|9470.9|9470|9467.6|417
1593016200000|2020-06-24 16:30:00|9473.2|9470.8|9473.3|9471.8|9474.8|9472.8|9470.9|9468.5|522
1593016500000|2020-06-24 16:35:00|9473.4|9471.9|9475.4|9473.9|9476.4|9474.6|9473.2|9471.6|436
1593016800000|2020-06-24 16:40:00|9475.5|9474|9473|9471.5|9476.1|9474.3|9472.4|9470.5|312
1593017100000|2020-06-24 16:45:00|9472.9|9471.4|9475.1|9473.6|9475.9|9474.2|9472.8|9471.3|389
1593017400000|2020-06-24 16:50:00|9474.8|9473.3|9473.7|9472.2|9475.5|9474|9472.9|9471.2|292
1593017700000|2020-06-24 16:55:00|9473.8|9472.3|9471.3|9469.8|9475|9473.2|9470.1|9468.1|416
1593018000000|2020-06-24 17:00:00|9471.4|9469.9|9470.7|9468.3|9471.9|9470.4|9469.5|9468|365
1593018300000|2020-06-24 17:05:00|9470.6|9468.2|9471.2|9469.7|9471.9|9470.4|9469.4|9467.8|333
1593018600000|2020-06-24 17:10:00|9471.6|9469.2|9471.1|9468.7|9472.6|9470.9|9470.2|9468.7|336
1593018900000|2020-06-24 17:15:00|9470.9|9469.4|9467.6|9466.1|9471.6|9469.6|9467.5|9466|381
1593019200000|2020-06-24 17:20:00|9467.5|9466|9468.3|9466.8|9468.8|9467.3|9466.7|9465.2|412
1593019500000|2020-06-24 17:25:00|9468.4|9466.9|9470.9|9469.4|9471.4|9469.4|9468.2|9466.3|355
1593019800000|2020-06-24 17:30:00|9471|9469.5|9472.9|9471.4|9473.6|9471.8|9470.6|9469|364
1593020100000|2020-06-24 17:35:00|9472.8|9471.3|9471.3|9469.8|9473.2|9471.6|9471.3|9469.8|211
1593020400000|2020-06-24 17:40:00|9471.4|9469.9|9468.1|9465.7|9472|9470.1|9466.3|9464.8|361
1593020700000|2020-06-24 17:45:00|9468.2|9465.8|9469.3|9467.8|9470.1|9468.6|9467.8|9465.8|398
1593021000000|2020-06-24 17:50:00|9469.2|9467.7|9472.5|9471|9473.1|9471.2|9467.9|9466.4|284
1593021300000|2020-06-24 17:55:00|9472.6|9471.1|9474.5|9473|9475|9473.2|9472.6|9471.1|223
1593021600000|2020-06-24 18:00:00|9474.6|9473.1|9476.3|9474.8|9477.8|9476.3|9473.8|9472|345
1593021900000|2020-06-24 18:05:00|9476.2|9474.7|9474.8|9473.3|9476.4|9474.9|9474|9472.3|304
1593022200000|2020-06-24 18:10:00|9474.7|9473.2|9477.4|9475|9477.4|9475.3|9473.9|9472.4|297
1593022500000|2020-06-24 18:15:00|9477.3|9474.9|9475.3|9473.8|9477.3|9474.9|9474.8|9473.2|320
1593022800000|2020-06-24 18:20:00|9475.2|9473.7|9476.2|9474.7|9476.4|9474.9|9474.1|9472.2|330
1593023100000|2020-06-24 18:25:00|9476.1|9474.6|9476.1|9474.6|9477.5|9475.6|9475.1|9473.2|297
1593023400000|2020-06-24 18:30:00|9476.2|9474.7|9477.7|9475.3|9478.6|9476.7|9476.1|9474.4|273
1593023700000|2020-06-24 18:35:00|9477.6|9475.2|9477.4|9475.9|9478.2|9476.2|9476.7|9475|262
1593024000000|2020-06-24 18:40:00|9477.9|9475.5|9478.5|9477|9479.6|9478.1|9477.7|9475.5|254
1593024300000|2020-06-24 18:45:00|9478.6|9477.1|9478.8|9477.3|9479|9477.5|9477.4|9475.9|245
1593024600000|2020-06-24 18:50:00|9478.7|9477.2|9480.4|9478.9|9480.8|9479|9478.6|9477|244
1593024900000|2020-06-24 18:55:00|9480.3|9478.8|9479.6|9478.1|9480.8|9479.2|9477.8|9476.3|305
1593025200000|2020-06-24 19:00:00|9479.7|9478.2|9480.5|9479|9480.8|9479.1|9479.4|9477.6|349
1593025500000|2020-06-24 19:05:00|9480.4|9478.9|9480.2|9478.7|9482.2|9480.7|9479.9|9478|357
1593025800000|2020-06-24 19:10:00|9480.3|9478.8|9479.2|9477.7|9480.7|9479.2|9478.8|9476.9|275
1593026100000|2020-06-24 19:15:00|9479.1|9477.6|9477.4|9475.9|9479.9|9478|9477.3|9475.4|282
1593026400000|2020-06-24 19:20:00|9477.3|9475.8|9478.6|9477.1|9479.1|9477.1|9476.6|9474.9|213
1593026700000|2020-06-24 19:25:00|9478.4|9476.9|9478.1|9476.6|9478.6|9477.1|9477.7|9476|205
1593027000000|2020-06-24 19:30:00|9478|9476.5|9476.1|9474.6|9479.1|9477.6|9476|9474.5|290
1593027300000|2020-06-24 19:35:00|9476.2|9474.7|9476.3|9474.8|9478.4|9476.5|9475.9|9474.1|212
1593027600000|2020-06-24 19:40:00|9476.4|9474.9|9476.8|9475.3|9478.3|9476.4|9475.3|9473.5|299
1593027900000|2020-06-24 19:45:00|9476.7|9475.2|9478.6|9476.2|9478.6|9476.8|9476.4|9474.6|236
1593028200000|2020-06-24 19:50:00|9478.2|9476.7|9479.9|9477.5|9481|9479|9477.1|9475.6|472
1593028500000|2020-06-24 19:55:00|9480|9477.6|9481.4|9479.9|9482.2|9480.7|9479.4|9477.2|367
1593028800000|2020-06-24 20:00:00|9481.3|9479.8|9482.8|9480.4|9482.9|9480.9|9479.7|9477.7|267
1593029100000|2020-06-24 20:05:00|9482.9|9480.5|9482.3|9480.8|9483|9481.2|9481.6|9479.6|132
1593029400000|2020-06-24 20:10:00|9482.8|9480.4|9481.9|9479.5|9483.1|9481.1|9481.7|9479.5|101
1593029700000|2020-06-24 20:15:00|9482|9479.6|9482.3|9480.8|9483.5|9481.5|9481.4|9479.3|118
1593030000000|2020-06-24 20:20:00|9482.4|9480.9|9483.5|9481.1|9483.5|9481.1|9480.7|9478.8|172
1593030300000|2020-06-24 20:25:00|9483.2|9480.8|9482|9479.6|9483.2|9481.1|9481.4|9479.4|130
1593030600000|2020-06-24 20:30:00|9481.9|9479.5|9482.1|9479.7|9482.8|9480.4|9481.4|9479|137
1593030900000|2020-06-24 20:35:00|9482.2|9479.8|9482.1|9479.7|9482.4|9480|9481.7|9479.3|70
1593031200000|2020-06-24 20:40:00|9482|9479.6|9482.1|9479.7|9482.5|9480.6|9481.3|9479.2|141
1593031500000|2020-06-24 20:45:00|9482|9479.6|9482|9479.6|9482.3|9479.9|9481.3|9478.9|156
1593031800000|2020-06-24 20:50:00|9481.9|9479.5|9482|9479.6|9482.1|9479.7|9481.4|9479|107
1593032100000|2020-06-24 20:55:00|9481.9|9479.5|9480.5|9478.1|9482|9479.6|9479.7|9477.3|214
1593032400000|2020-06-24 21:00:00|9481.2|9477.9|9479.5|9474.5|9481.7|9477.9|9477.8|9473.5|64
1593032700000|2020-06-24 21:05:00|9481.2|9476.2|9480.1|9475.1|9481.2|9476.2|9479.1|9474.1|80
1593033000000|2020-06-24 21:10:00|9479.5|9474.5|9479.6|9474.6|9480.5|9475.5|9479.1|9474.1|108
1593033300000|2020-06-24 21:15:00|9479.7|9474.7|9480.1|9475.1|9480.4|9475.4|9479.2|9474.2|114
1593033600000|2020-06-24 21:20:00|9480|9475|9479.7|9474.7|9480.6|9475.7|9479.2|9474.2|144
1593033900000|2020-06-24 21:25:00|9479.8|9474.8|9479.5|9474.5|9480.6|9475.6|9479.1|9474.1|77
1593034200000|2020-06-24 21:30:00|9479.7|9474.7|9479.9|9474.9|9482.7|9477.7|9479.2|9474.2|364
1593034500000|2020-06-24 21:35:00|9479.8|9474.8|9480.6|9475.6|9482.3|9477.3|9477.6|9472.6|311
1593034800000|2020-06-24 21:40:00|9480.5|9475.5|9480.9|9475.9|9481.5|9476.5|9478.5|9473.5|383
1593035100000|2020-06-24 21:45:00|9480.4|9475.4|9480.1|9475.1|9482.5|9477.5|9478.2|9473.2|310
1593035400000|2020-06-24 21:50:00|9479.6|9474.6|9480|9475|9481.3|9476.9|9478.9|9473.9|274
1593035700000|2020-06-24 21:55:00|9479.9|9474.9|9479.9|9474.9|9481.9|9477.1|9478.8|9473.8|285
1593036000000|2020-06-24 22:00:00|9479.7|9474.7|9479|9475.3|9480.6|9476.1|9477|9473.8|319
1593036300000|2020-06-24 22:05:00|9478.2|9475.2|9478.6|9476.2|9479.4|9476.4|9477.9|9475.2|124
1593036600000|2020-06-24 22:10:00|9478.5|9476.1|9479.2|9476.8|9479.3|9476.9|9478.3|9475.9|102
1593036900000|2020-06-24 22:15:00|9479.3|9476.6|9481.1|9478.7|9482.9|9479.9|9479.1|9476.6|155
1593037200000|2020-06-24 22:20:00|9481.2|9478.8|9480.4|9477|9481.5|9479.1|9479.6|9475.6|182
1593037500000|2020-06-24 22:25:00|9480.3|9476.9|9480.2|9477.8|9480.5|9478|9479.2|9475.7|329
1593037800000|2020-06-24 22:30:00|9480.3|9477.9|9482.4|9480|9482.6|9480.2|9480|9477.6|212
1593038100000|2020-06-24 22:35:00|9482.3|9479.9|9482.2|9479.8|9482.9|9480.5|9482.1|9479.7|143
1593038400000|2020-06-24 22:40:00|9482.1|9479.7|9481.6|9479.2|9482.6|9480.2|9481.6|9479.2|87
1593038700000|2020-06-24 22:45:00|9481.7|9479.3|9480.3|9477.9|9482|9479.6|9479.5|9477.1|104
1593039000000|2020-06-24 22:50:00|9480.2|9477.8|9482.4|9480|9482.6|9480.2|9480.2|9477.8|121
1593039300000|2020-06-24 22:55:00|9482.5|9480.1|9482.3|9479.9|9483.4|9481|9482.1|9479.7|112
1593039600000|2020-06-24 23:00:00|9481.5|9479.1|9481.4|9479|9481.9|9479.5|9481.3|9478.9|101
1593039900000|2020-06-24 23:05:00|9481.5|9479.1|9482.4|9480|9482.5|9480.1|9481.3|9478.9|132
1593040200000|2020-06-24 23:10:00|9482.6|9480.2|9483.1|9480.7|9483.4|9481|9482.6|9480.2|152
1593040500000|2020-06-24 23:15:00|9483|9480.6|9483.2|9480.8|9483.6|9481.3|9482.6|9480.6|111
1593040800000|2020-06-24 23:20:00|9483.1|9480.7|9483.6|9481.2|9483.7|9481.3|9483.1|9480.7|143
1593041100000|2020-06-24 23:25:00|9483.5|9481.1|9482.7|9480.3|9483.5|9481.1|9482.6|9480.2|138
1593041400000|2020-06-24 23:30:00|9482.6|9480.2|9482.7|9480.3|9482.8|9480.4|9481.3|9478.9|182
1593041700000|2020-06-24 23:35:00|9482.6|9480.2|9483.3|9480.9|9483.5|9481.1|9482.6|9480.2|126
1593042000000|2020-06-24 23:40:00|9483.2|9480.8|9483.1|9480.7|9483.9|9481.5|9483|9480.6|127
1593042300000|2020-06-24 23:45:00|9483.2|9480.8|9483.6|9481.2|9483.8|9481.4|9482.3|9480.1|146
1593042600000|2020-06-24 23:50:00|9483.5|9481.1|9483.4|9481|9483.7|9481.3|9483.2|9480.8|113
1593042900000|2020-06-24 23:55:00|9483.5|9481.1|9483.4|9481|9483.6|9481.2|9483.1|9480.7|118
1593043200000|2020-06-25 00:00:00|9483.5|9481.1|9484.8|9482.4|9486.1|9483.7|9483|9480.6|387
1593043500000|2020-06-25 00:05:00|9484.7|9482.3|9485.9|9483.5|9486|9483.6|9483.8|9481.4|270
1593043800000|2020-06-25 00:10:00|9485.8|9483.4|9486.7|9484.3|9487.2|9485|9485.7|9483.3|244
1593044100000|2020-06-25 00:15:00|9486.8|9484.4|9487.5|9485.1|9487.9|9485.5|9486.7|9484.3|205
1593044400000|2020-06-25 00:20:00|9487.4|9485|9486.5|9484.1|9488|9485.7|9485.9|9483.5|208
1593044700000|2020-06-25 00:25:00|9486.6|9484.2|9486.4|9484|9486.9|9484.5|9486.2|9483.8|161
1593045000000|2020-06-25 00:30:00|9486.5|9484.1|9485.9|9483.5|9486.5|9484.3|9484.4|9482.2|236
1593045300000|2020-06-25 00:35:00|9485.8|9483.4|9486.6|9484.2|9486.8|9484.9|9485.7|9483.3|181
1593045600000|2020-06-25 00:40:00|9486.7|9484.3|9486.8|9484.4|9487.1|9485|9486.2|9483.8|146
1593045900000|2020-06-25 00:45:00|9486.9|9484.5|9486.7|9484.3|9487.2|9484.8|9485.1|9483.1|278
1593046200000|2020-06-25 00:50:00|9486.6|9484.2|9482.3|9479.9|9487|9484.7|9482.3|9479.9|286
1593046500000|2020-06-25 00:55:00|9482.2|9479.8|9483.6|9481.2|9484.1|9481.7|9481.8|9479.4|385
1593046800000|2020-06-25 01:00:00|9483.5|9481.1|9482.9|9480.5|9484.3|9481.9|9482.1|9479.7|315
1593047100000|2020-06-25 01:05:00|9483|9480.6|9483|9480.6|9484.9|9482.5|9482.9|9480.5|215
1593047400000|2020-06-25 01:10:00|9483.1|9480.7|9484.2|9481.8|9484.7|9482.6|9483|9480.6|195
1593047700000|2020-06-25 01:15:00|9484.1|9481.7|9484.1|9481.7|9484.9|9482.5|9483.8|9481.4|180
1593048000000|2020-06-25 01:20:00|9484|9481.6|9482.9|9480.5|9484.7|9482.3|9482.2|9480.1|190
1593048300000|2020-06-25 01:25:00|9482.8|9480.4|9483.2|9480.8|9483.9|9481.5|9482.5|9480.1|252
1593048600000|2020-06-25 01:30:00|9483.1|9480.7|9483.4|9481|9484.2|9481.8|9482.9|9480.5|259
1593048900000|2020-06-25 01:35:00|9483.5|9481.1|9483.9|9481.5|9485|9482.6|9483.4|9481|209
1593049200000|2020-06-25 01:40:00|9483.8|9481.4|9483.1|9480.7|9485.1|9482.7|9483|9480.6|289
1593049500000|2020-06-25 01:45:00|9483.2|9480.8|9484.3|9481.9|9484.8|9482.7|9482.1|9479.7|249
1593049800000|2020-06-25 01:50:00|9484.2|9481.8|9482.9|9481.4|9484.4|9482|9482.9|9480.7|231
1593050100000|2020-06-25 01:55:00|9483|9481.5|9484.9|9482.5|9484.9|9482.5|9483|9481|211
1593050400000|2020-06-25 02:00:00|9484.8|9482.4|9486|9483.6|9486.4|9484|9484.5|9482.4|253
1593050700000|2020-06-25 02:05:00|9485.9|9483.5|9484.9|9482.5|9486.1|9483.7|9484|9481.6|231
1593051000000|2020-06-25 02:10:00|9485|9482.6|9487.6|9485.2|9487.7|9485.3|9484.3|9482.3|241
1593051300000|2020-06-25 02:15:00|9487.5|9485.1|9484.5|9483|9487.6|9485.2|9484.2|9482.3|299
1593051600000|2020-06-25 02:20:00|9485|9482.6|9487.5|9485.1|9487.6|9485.6|9484.1|9482.2|198
1593051900000|2020-06-25 02:25:00|9487|9485.5|9485|9482.6|9487.7|9485.8|9484.1|9482.1|234
1593052200000|2020-06-25 02:30:00|9484.9|9482.5|9486.7|9484.3|9486.9|9484.7|9484.7|9482.3|173
1593052500000|2020-06-25 02:35:00|9486.8|9484.4|9488.3|9485.9|9488.6|9486.5|9486.4|9484|275
1593052800000|2020-06-25 02:40:00|9488.4|9486|9489.4|9487|9489.9|9487.5|9487.3|9485.3|271
1593053100000|2020-06-25 02:45:00|9489.3|9486.9|9489.8|9487.4|9489.8|9487.5|9489|9486.9|187
1593053400000|2020-06-25 02:50:00|9489.9|9487.5|9490.1|9487.7|9490.6|9488.6|9489.6|9487.2|168
1593053700000|2020-06-25 02:55:00|9490.2|9487.8|9490.2|9487.8|9490.5|9488.2|9489.5|9487.2|140
1593054000000|2020-06-25 03:00:00|9490.3|9487.9|9489.1|9486.7|9490.8|9488.4|9488.7|9486.7|211
1593054300000|2020-06-25 03:05:00|9488.7|9487.2|9490.2|9487.8|9490.4|9488.4|9487.3|9485.6|249
1593054600000|2020-06-25 03:10:00|9490.3|9487.9|9490.4|9488.9|9490.9|9489|9489.6|9487.6|132
1593054900000|2020-06-25 03:15:00|9490.3|9488.8|9488.3|9486.8|9490.6|9488.8|9487.5|9485.1|208
1593055200000|2020-06-25 03:20:00|9488.4|9486.9|9488.6|9486.2|9490.2|9488.1|9488.1|9486.1|195
1593055500000|2020-06-25 03:25:00|9488.5|9486.1|9486.7|9484.3|9488.5|9486.1|9486.4|9484|183
1593055800000|2020-06-25 03:30:00|9486.6|9484.2|9486.8|9484.4|9487.1|9485.2|9485.2|9483.2|236
1593056100000|2020-06-25 03:35:00|9486.9|9484.5|9488.3|9485.9|9488.6|9486.6|9486.4|9484.5|177
1593056400000|2020-06-25 03:40:00|9488.4|9486|9490.2|9487.8|9490.4|9488|9487.9|9485.5|147
1593056700000|2020-06-25 03:45:00|9490.4|9488|9492.7|9490.3|9493|9490.8|9489.8|9487.4|221
1593057000000|2020-06-25 03:50:00|9492.8|9490.4|9492.8|9490.4|9493.3|9491.2|9492.4|9490.2|211
1593057300000|2020-06-25 03:55:00|9493|9490.6|9492.7|9490.3|9493.2|9491.2|9491.7|9489.3|245
1593057600000|2020-06-25 04:00:00|9492.6|9490.2|9492|9489.6|9493.2|9491.2|9491.7|9489.3|283
1593057900000|2020-06-25 04:05:00|9492.1|9489.7|9491.6|9489.2|9492.4|9490|9490.7|9488.5|266
1593058200000|2020-06-25 04:10:00|9491.7|9489.3|9492.8|9490.4|9493|9490.7|9491.6|9489.2|209
1593058500000|2020-06-25 04:15:00|9492.7|9490.3|9492.6|9491.1|9493.2|9491.2|9492.4|9490.3|155
1593058800000|2020-06-25 04:20:00|9493|9490.6|9491.2|9488.8|9493|9491|9490.5|9488.4|220
1593059100000|2020-06-25 04:25:00|9491.1|9488.7|9492.1|9489.7|9492.1|9490|9490.9|9488.7|132
1593059400000|2020-06-25 04:30:00|9492|9489.6|9489.4|9487|9492.1|9490.1|9489|9486.8|227
1593059700000|2020-06-25 04:35:00|9489.5|9487.1|9489.5|9487.1|9491.4|9489.6|9487.2|9485.3|314
1593060000000|2020-06-25 04:40:00|9489.6|9487.2|9491.1|9488.7|9491.2|9489.2|9489.4|9487|138
1593060300000|2020-06-25 04:45:00|9491.2|9488.8|9490.1|9487.7|9491.3|9489.3|9489.9|9487.6|142
1593060600000|2020-06-25 04:50:00|9490.2|9487.8|9489.4|9487|9490.4|9488.5|9489.1|9486.9|156
1593060900000|2020-06-25 04:55:00|9489.3|9486.9|9490|9487.6|9490.2|9487.9|9489.3|9486.9|105
1593061200000|2020-06-25 05:00:00|9490.1|9487.7|9489.2|9486.8|9490.1|9487.9|9488.6|9486.5|179
1593061500000|2020-06-25 05:05:00|9489.3|9486.9|9488.9|9486.5|9489.8|9487.7|9488.1|9486.2|163
1593061800000|2020-06-25 05:10:00|9488.7|9487.2|9489.2|9486.8|9490|9488|9488.7|9486.6|139
1593062100000|2020-06-25 05:15:00|9489.3|9486.9|9489.5|9487.1|9490.2|9487.8|9489.2|9486.8|92
1593062400000|2020-06-25 05:20:00|9489.6|9487.2|9488.5|9486.1|9489.9|9487.9|9488.4|9486|110
1593062700000|2020-06-25 05:25:00|9488.3|9485.9|9487.6|9485.2|9488.5|9486.1|9487|9485|121
1593063000000|2020-06-25 05:30:00|9487.5|9485.1|9489.2|9486.8|9489.6|9487.3|9487.5|9485.1|159
1593063300000|2020-06-25 05:35:00|9489.3|9486.9|9488.5|9486.1|9489.9|9488|9488.4|9486|145
1593063600000|2020-06-25 05:40:00|9488.6|9486.2|9489.4|9487|9489.6|9487.5|9488.4|9486.1|135
1593063900000|2020-06-25 05:45:00|9489.3|9486.9|9488.3|9485.9|9489.8|9487.6|9487.5|9485.6|165
1593064200000|2020-06-25 05:50:00|9488.4|9486.9|9488.4|9486|9490.3|9488.3|9488.1|9485.7|224
1593064500000|2020-06-25 05:55:00|9488.3|9485.9|9487.3|9484.9|9488.7|9486.3|9486.8|9484.8|248
1593064800000|2020-06-25 06:00:00|9487.2|9484.8|9485.4|9483|9487.6|9485.6|9484.7|9482.6|400
1593065100000|2020-06-25 06:05:00|9485.5|9483.1|9487|9484.6|9488.7|9486.3|9485|9482.6|384
1593065400000|2020-06-25 06:10:00|9486.9|9484.5|9487.8|9485.4|9488.5|9486.2|9485.7|9483.3|322
1593065700000|2020-06-25 06:15:00|9487.7|9485.3|9486.9|9485.4|9488.7|9486.8|9485.9|9483.9|264
1593066000000|2020-06-25 06:20:00|9486.8|9485.3|9489.1|9486.7|9489.2|9487.2|9485.9|9483.9|283
1593066300000|2020-06-25 06:25:00|9488.6|9487.1|9489.4|9487|9489.9|9488|9487.7|9485.8|380
1593066600000|2020-06-25 06:30:00|9489.3|9486.9|9488.5|9487|9491.9|9489.7|9488.5|9486.6|371
1593066900000|2020-06-25 06:35:00|9489|9486.6|9486|9484.5|9489.1|9486.7|9485.3|9483.3|343
1593067200000|2020-06-25 06:40:00|9486.8|9484.4|9486.9|9484.5|9488.4|9486.4|9486.4|9484.2|318
1593067500000|2020-06-25 06:45:00|9486.8|9484.4|9485.6|9483.2|9487.2|9485|9484.2|9482.5|311
1593067800000|2020-06-25 06:50:00|9485.7|9483.3|9485.7|9483.3|9486.7|9484.8|9484.9|9483|241
1593068100000|2020-06-25 06:55:00|9485.6|9483.2|9487.5|9485.1|9489.7|9487.6|9485.3|9483.2|479
1593068400000|2020-06-25 07:00:00|9487.6|9485.2|9485.5|9483.1|9489.1|9486.7|9484.8|9482.9|465
1593068700000|2020-06-25 07:05:00|9485.7|9483.3|9487.9|9485.5|9488|9486|9485.3|9483.2|340
1593069000000|2020-06-25 07:10:00|9488.2|9485.8|9493|9491.5|9493.6|9491.6|9488|9485.6|610
1593069300000|2020-06-25 07:15:00|9493.4|9491|9488.4|9486.9|9494.6|9492.6|9488.4|9486.9|636
1593069600000|2020-06-25 07:20:00|9488.3|9486.8|9484.5|9483|9489.1|9487|9482.8|9481.3|557
1593069900000|2020-06-25 07:25:00|9484.3|9482.8|9484.1|9481.7|9484.9|9483.3|9483.1|9481.1|464
1593070200000|2020-06-25 07:30:00|9484.2|9481.8|9479|9476.6|9484.2|9481.8|9478.1|9476.6|423
1593070500000|2020-06-25 07:35:00|9479.1|9476.7|9480.2|9478.7|9483.6|9481.6|9478.5|9476.6|490
1593070800000|2020-06-25 07:40:00|9480.3|9478.8|9477.2|9475.7|9480.3|9478.8|9476.9|9475.1|480
1593071100000|2020-06-25 07:45:00|9477.3|9475.8|9481|9479.5|9482.8|9480.8|9477|9475.2|532
1593071400000|2020-06-25 07:50:00|9480.9|9479.4|9481.1|9479.6|9483.3|9481|9480.2|9478.3|537
1593071700000|2020-06-25 07:55:00|9481|9479.5|9483.1|9480.7|9485.4|9483.9|9480.4|9478.5|616
1593072000000|2020-06-25 08:00:00|9483|9480.6|9485.2|9482.8|9485.2|9483.3|9480.9|9479.2|650
1593072300000|2020-06-25 08:05:00|9484.9|9483.4|9481.5|9479.1|9487.6|9486.1|9481|9479|761
1593072600000|2020-06-25 08:10:00|9481.6|9479.2|9479|9476.6|9483.3|9481.4|9478|9475.6|688
1593072900000|2020-06-25 08:15:00|9479.1|9476.7|9482.2|9480.7|9482.8|9480.9|9477.7|9476.2|547
1593073200000|2020-06-25 08:20:00|9482.3|9480.8|9483.5|9481.1|9484.6|9482.6|9479.9|9477.8|468
1593073500000|2020-06-25 08:25:00|9483.6|9481.2|9484.2|9482.7|9485.5|9483.3|9482.5|9480.7|555
1593073800000|2020-06-25 08:30:00|9484.3|9482.8|9483.6|9482.1|9487.4|9485.7|9482|9479.9|513
1593074100000|2020-06-25 08:35:00|9483.5|9482|9481.3|9478.9|9483.6|9482.1|9478.9|9477.1|418
1593074400000|2020-06-25 08:40:00|9481.4|9479|9486.2|9483.8|9486.2|9484.3|9481.1|9479|439
1593074700000|2020-06-25 08:45:00|9486.1|9483.7|9484.8|9483.3|9487.2|9485.3|9483.1|9481.6|440
1593075000000|2020-06-25 08:50:00|9484.6|9483.1|9482.9|9481.4|9487.2|9485.2|9482.7|9481|375
1593075300000|2020-06-25 08:55:00|9482.8|9481.3|9490.8|9488.4|9491.1|9489.6|9482.8|9481.2|539
1593075600000|2020-06-25 09:00:00|9490.7|9488.3|9487.8|9485.4|9494.1|9492.2|9487.1|9485.1|650
1593075900000|2020-06-25 09:05:00|9487.7|9485.3|9486.4|9484.9|9488.8|9486.9|9485.6|9483.7|527
1593076200000|2020-06-25 09:10:00|9486.5|9485|9485.1|9482.7|9487|9485.1|9481.5|9479.5|516
1593076500000|2020-06-25 09:15:00|9485|9482.6|9484.3|9481.9|9486.3|9484|9483.7|9481.7|472
1593076800000|2020-06-25 09:20:00|9484.4|9482|9485.1|9482.7|9485.6|9483.5|9483.9|9482|323
1593077100000|2020-06-25 09:25:00|9485.2|9482.8|9482.9|9480.5|9485.2|9483.1|9481.1|9479.2|449
1593077400000|2020-06-25 09:30:00|9482.8|9480.4|9482.7|9481.2|9484.5|9482.8|9481.3|9479.6|445
1593077700000|2020-06-25 09:35:00|9482.8|9481.3|9483.9|9482.4|9485.1|9483.1|9482.2|9480.1|388
1593078000000|2020-06-25 09:40:00|9483.8|9482.3|9484.4|9482.9|9492.1|9489.7|9482.2|9480.4|696
1593078300000|2020-06-25 09:45:00|9484.1|9482.6|9484|9481.6|9486.2|9484.4|9482.8|9480.8|494
1593078600000|2020-06-25 09:50:00|9484.1|9481.7|9484.1|9482.6|9486.2|9484.3|9481.4|9479.4|493
1593078900000|2020-06-25 09:55:00|9484|9482.5|9486.1|9483.7|9486.8|9484.8|9482.6|9480.4|369
1593079200000|2020-06-25 10:00:00|9486|9483.6|9483.1|9480.7|9487.5|9485.6|9481|9479.5|539
1593079500000|2020-06-25 10:05:00|9483.2|9480.8|9487|9484.6|9487.8|9485.7|9481.8|9479.9|503
1593079800000|2020-06-25 10:10:00|9486.9|9484.5|9489.8|9487.4|9489.8|9488|9486.5|9484.5|445
1593080100000|2020-06-25 10:15:00|9489.9|9487.5|9491.5|9490|9491.6|9490.1|9486.9|9485.4|536
1593080400000|2020-06-25 10:20:00|9491.4|9489.9|9486.5|9485|9491.4|9489.9|9485.5|9484|516
1593080700000|2020-06-25 10:25:00|9486.6|9485.1|9485.2|9483.7|9487.9|9486.4|9483.8|9481.8|502
1593081000000|2020-06-25 10:30:00|9485.1|9483.6|9488.8|9487.3|9488.9|9487.4|9485.1|9483.4|473
1593081300000|2020-06-25 10:35:00|9488.7|9487.2|9488.7|9487.2|9492.5|9490.6|9488|9486.1|493
1593081600000|2020-06-25 10:40:00|9488.8|9487.3|9490.7|9489.2|9491.6|9489.8|9488.4|9486.9|404
1593081900000|2020-06-25 10:45:00|9490.8|9489.3|9493.7|9492.2|9495|9493.1|9490.2|9488.5|470
1593082200000|2020-06-25 10:50:00|9493.6|9492.1|9494.8|9493.3|9497|9495.3|9493|9491.1|581
1593082500000|2020-06-25 10:55:00|9494.9|9493.4|9498.3|9496.8|9499.5|9497.7|9493.9|9492.1|506
1593082800000|2020-06-25 11:00:00|9498.4|9496.9|9500.3|9498.8|9500.5|9499|9496.4|9494.7|554
1593083100000|2020-06-25 11:05:00|9500.2|9498.7|9496.1|9493.7|9500.3|9498.8|9495.5|9493.6|580
1593083400000|2020-06-25 11:10:00|9496.2|9493.8|9494.8|9493.3|9496.5|9494.7|9493|9491.2|526
1593083700000|2020-06-25 11:15:00|9494.9|9493.4|9499|9497.5|9500.5|9498.8|9494.9|9492.9|397
1593084000000|2020-06-25 11:20:00|9498.8|9497.3|9501.6|9499.2|9502.7|9500.7|9496.7|9494.8|518
1593084300000|2020-06-25 11:25:00|9501.5|9499.1|9497.1|9494.7|9501.8|9499.8|9496.6|9494.5|459
1593084600000|2020-06-25 11:30:00|9497|9494.6|9496|9493.6|9498.9|9497|9494.3|9492.1|483
1593084900000|2020-06-25 11:35:00|9496.1|9493.7|9500.6|9499.1|9501|9499.2|9495.6|9493.2|469
1593085200000|2020-06-25 11:40:00|9500.7|9499.2|9503.7|9501.3|9504.8|9502.4|9500.2|9498.1|755
1593085500000|2020-06-25 11:45:00|9503.8|9501.4|9503.7|9502.2|9505.1|9503.1|9501.6|9499.8|638
1593085800000|2020-06-25 11:50:00|9503.6|9502.1|9504.6|9503.1|9505|9503.3|9502.6|9500.7|349
1593086100000|2020-06-25 11:55:00|9504.5|9503|9503.6|9502.1|9504.7|9503.2|9501.7|9500.1|556
1593086400000|2020-06-25 12:00:00|9503.5|9502|9508.1|9506.6|9508.1|9506.6|9501.7|9500.2|529
1593086700000|2020-06-25 12:05:00|9508|9506.5|9499.2|9497.7|9509|9507.5|9498.7|9496.8|472
1593087000000|2020-06-25 12:10:00|9499.1|9497.6|9498|9495.6|9500|9497.9|9495.2|9493.2|612
1593087300000|2020-06-25 12:15:00|9497.2|9495.7|9499.1|9497.6|9500.6|9499|9497|9494.6|573
1593087600000|2020-06-25 12:20:00|9499.3|9497.8|9495.2|9493.7|9499.7|9497.8|9494.8|9493.1|458
1593087900000|2020-06-25 12:25:00|9495.1|9493.6|9497.6|9495.7|9499.1|9497.1|9494.8|9493.3|425
1593088200000|2020-06-25 12:30:00|9497.9|9495.6|9497.6|9495.2|9501.7|9499.5|9497|9493.7|705
1593088500000|2020-06-25 12:35:00|9497.4|9495|9497.5|9495.1|9499.5|9497.6|9495.5|9493.1|665
1593088800000|2020-06-25 12:40:00|9497.6|9495.2|9500.3|9497.9|9502|9500.2|9497.5|9495.1|631
1593089100000|2020-06-25 12:45:00|9500.2|9497.8|9498.2|9495.8|9503.2|9501.3|9497.4|9495.4|644
1593089400000|2020-06-25 12:50:00|9498.3|9495.9|9499.5|9497.1|9500.9|9499|9498|9495.7|659
1593089700000|2020-06-25 12:55:00|9499.2|9497.7|9493.8|9492.3|9502.4|9500.7|9493.8|9492.3|670
1593090000000|2020-06-25 13:00:00|9493.9|9492.4|9495|9493.5|9498.2|9496.7|9493.7|9491.8|712
1593090300000|2020-06-25 13:05:00|9495.1|9493.6|9491.8|9490.3|9495.5|9493.6|9491.5|9490|603
1593090600000|2020-06-25 13:10:00|9491.7|9490.2|9491.5|9490|9495.2|9493.6|9491.4|9489.6|542
1593090900000|2020-06-25 13:15:00|9491.4|9489.9|9493.3|9491.8|9495.1|9493.6|9490.6|9489.1|523
1593091200000|2020-06-25 13:20:00|9493.2|9491.7|9495.4|9493.9|9495.7|9494.2|9493.2|9491.7|396
1593091500000|2020-06-25 13:25:00|9495.3|9493.8|9491.8|9490.3|9496.2|9494.3|9491.2|9489.6|446
1593091800000|2020-06-25 13:30:00|9491.9|9490.4|9491.4|9489.9|9493.8|9492.3|9490.8|9489.3|649
1593092100000|2020-06-25 13:35:00|9491.3|9489.8|9497.7|9496.2|9502|9500|9491.1|9489.5|689
1593092400000|2020-06-25 13:40:00|9497.8|9496.3|9497.3|9495.8|9498.7|9497.2|9494.3|9492.8|751
1593092700000|2020-06-25 13:45:00|9497.5|9496|9495.4|9493.9|9497.7|9496.2|9493.4|9491.9|730
1593093000000|2020-06-25 13:50:00|9495.3|9493.8|9487.5|9486|9495.4|9493.9|9484.4|9482.9|792
1593093300000|2020-06-25 13:55:00|9487.6|9486.1|9487.2|9485.7|9490.4|9488.9|9484|9482.4|763
1593093600000|2020-06-25 14:00:00|9486.9|9485.4|9487.5|9486|9491.2|9489.7|9485.5|9484|802
1593093900000|2020-06-25 14:05:00|9487.6|9486.1|9485.3|9483.8|9488.6|9487.1|9485.2|9483.6|733
1593094200000|2020-06-25 14:10:00|9485.1|9483.6|9479|9477.5|9485.6|9484.1|9477.9|9476.4|781
1593094500000|2020-06-25 14:15:00|9479.2|9477.7|9481.4|9479.9|9482|9480.3|9477|9475.1|745
1593094800000|2020-06-25 14:20:00|9481.5|9480|9480.8|9478.4|9481.8|9480.3|9478.8|9477|598
1593095100000|2020-06-25 14:25:00|9480.7|9478.3|9480.2|9478.7|9483.2|9481.6|9478.8|9477.3|679
1593095400000|2020-06-25 14:30:00|9480.3|9478.8|9482.7|9481.2|9483.5|9482|9479.3|9477.8|566
1593095700000|2020-06-25 14:35:00|9482.6|9481.1|9482.7|9481.2|9483.2|9481.7|9480|9478.5|496
1593096000000|2020-06-25 14:40:00|9482.8|9481.3|9481.8|9480.3|9484.5|9483|9481.5|9479.8|503
1593096300000|2020-06-25 14:45:00|9482|9480.5|9484.1|9482.6|9484.4|9482.9|9479|9477.5|608
1593096600000|2020-06-25 14:50:00|9484.2|9482.7|9487.8|9486.3|9492.9|9491.4|9483.9|9482.4|700
1593096900000|2020-06-25 14:55:00|9487.9|9486.4|9489.3|9487.8|9491.1|9489.6|9485.5|9483.4|776
1593097200000|2020-06-25 15:00:00|9489.1|9487.6|9486.4|9484.9|9490|9488.5|9485.4|9483.4|817
1593097500000|2020-06-25 15:05:00|9486.5|9485|9485.2|9483.7|9487.5|9485.8|9483.2|9481.7|602
1593097800000|2020-06-25 15:10:00|9485.3|9483.8|9485.2|9483.7|9486.3|9484.8|9481.5|9480|599
1593098100000|2020-06-25 15:15:00|9485.3|9483.8|9486.6|9484.2|9488.4|9486.9|9485.2|9483.4|420
1593098400000|2020-06-25 15:20:00|9486.5|9484.1|9485.2|9483.7|9488.4|9486.9|9484.5|9482.5|456
1593098700000|2020-06-25 15:25:00|9485.1|9483.6|9486.9|9484.5|9487.3|9485.8|9483.8|9482.3|366
1593099000000|2020-06-25 15:30:00|9486.4|9484.9|9489.3|9487.8|9489.7|9488.2|9485|9483.5|414
1593099300000|2020-06-25 15:35:00|9489.2|9487.7|9491.2|9489.7|9492.6|9491.1|9489.2|9487.7|434
1593099600000|2020-06-25 15:40:00|9491.1|9489.6|9488.9|9487.4|9491.2|9489.7|9488|9486.3|354
1593099900000|2020-06-25 15:45:00|9489|9487.5|9488.3|9486.8|9489.6|9488.1|9486.5|9485|301
1593100200000|2020-06-25 15:50:00|9488.4|9486.9|9487.8|9486.3|9489|9487.5|9486.6|9485.1|267
1593100500000|2020-06-25 15:55:00|9487.9|9486.4|9487.4|9485.9|9488.3|9486.8|9486.8|9485.3|213
1593100800000|2020-06-25 16:00:00|9487.2|9485.7|9483.9|9482.4|9487.2|9485.7|9482.6|9480.8|479
1593101100000|2020-06-25 16:05:00|9484|9482.5|9484.7|9483.2|9486.5|9485|9483.7|9482.2|262
1593101400000|2020-06-25 16:10:00|9484.6|9483.1|9482.6|9481.1|9484.8|9483.3|9482.2|9480.4|379
1593101700000|2020-06-25 16:15:00|9482.5|9481|9481.5|9479.1|9482.5|9481|9480.6|9479|258
1593102000000|2020-06-25 16:20:00|9481.4|9479|9481.7|9480.2|9481.9|9480.4|9479|9477.5|342
1593102300000|2020-06-25 16:25:00|9481.6|9480.1|9480.8|9479.3|9481.7|9480.2|9479.7|9478.2|251
1593102600000|2020-06-25 16:30:00|9480.6|9479.1|9481.2|9479.7|9482|9480.1|9479.2|9477.7|267
1593102900000|2020-06-25 16:35:00|9481.5|9480|9480.5|9479|9481.5|9480|9479.3|9477.8|233
1593103200000|2020-06-25 16:40:00|9480.4|9478.9|9481.1|9479.6|9481.2|9479.7|9479|9477.3|256
1593103500000|2020-06-25 16:45:00|9481|9479.5|9483|9481.5|9483.2|9481.7|9480.3|9478.8|346
1593103800000|2020-06-25 16:50:00|9482.9|9481.4|9481|9479.5|9483.1|9481.5|9480.9|9479.4|254
1593104100000|2020-06-25 16:55:00|9481.1|9479.6|9481.2|9479.7|9481.7|9480.2|9480.1|9478.6|251
1593104400000|2020-06-25 17:00:00|9481.3|9479.8|9483.7|9482.2|9485.8|9484.2|9481.3|9479.8|334
1593104700000|2020-06-25 17:05:00|9483.8|9482.3|9484.5|9483|9485.6|9484.1|9482.9|9481.3|289
1593105000000|2020-06-25 17:10:00|9484.6|9483.1|9483.1|9481.6|9484.8|9483.3|9482.7|9481.2|188
1593105300000|2020-06-25 17:15:00|9483|9481.5|9485.4|9483.9|9485.7|9484.2|9482.6|9481.1|167
1593105600000|2020-06-25 17:20:00|9485.3|9483.8|9483.6|9482.1|9485.5|9484|9483.3|9481.8|155
1593105900000|2020-06-25 17:25:00|9483.7|9482.2|9482.8|9481.3|9484.7|9483.2|9482.6|9481.1|205
1593106200000|2020-06-25 17:30:00|9482.7|9481.2|9487.6|9486.1|9488.2|9486.7|9482.7|9481.2|298
1593106500000|2020-06-25 17:35:00|9487.5|9486|9486.8|9485.3|9488.6|9487.1|9485.8|9484.3|223
1593106800000|2020-06-25 17:40:00|9486.9|9485.4|9488|9486.5|9489|9487.5|9486.3|9484.8|207
1593107100000|2020-06-25 17:45:00|9488.1|9486.6|9487.9|9486.4|9488.6|9487.1|9487.3|9485.4|237
1593107400000|2020-06-25 17:50:00|9488|9486.5|9487.6|9486.1|9488.2|9486.7|9487|9485.5|179
1593107700000|2020-06-25 17:55:00|9487.7|9486.2|9487.4|9485.9|9488.5|9487|9486.8|9485.3|163
1593108000000|2020-06-25 18:00:00|9487.3|9485.8|9489.5|9488|9490.8|9489|9487.2|9485.7|319
1593108300000|2020-06-25 18:05:00|9489.6|9488.1|9489.7|9488.2|9490.4|9488.9|9489|9487.5|187
1593108600000|2020-06-25 18:10:00|9489.4|9487.9|9487.2|9485.7|9489.7|9488.2|9486|9484.5|193
1593108900000|2020-06-25 18:15:00|9487.1|9485.6|9489|9487.5|9489|9487.5|9487|9485.5|149
1593109200000|2020-06-25 18:20:00|9488.9|9487.4|9488.7|9487.2|9490.1|9488.6|9488|9486.5|241
1593109500000|2020-06-25 18:25:00|9488.8|9487.3|9486.9|9485.4|9489.4|9487.6|9486.5|9485|296
1593109800000|2020-06-25 18:30:00|9486.7|9485.2|9489.2|9487.7|9489.2|9487.7|9486.7|9485.2|229
1593110100000|2020-06-25 18:35:00|9489.1|9487.6|9487.6|9486.1|9489.4|9487.7|9487.4|9485.5|288
1593110400000|2020-06-25 18:40:00|9487.7|9486.2|9488.8|9486.4|9488.9|9486.9|9486.8|9485.2|201
1593110700000|2020-06-25 18:45:00|9488.9|9486.5|9488.9|9487.4|9489.4|9487.9|9488.3|9486.3|150
1593111000000|2020-06-25 18:50:00|9489.1|9487.6|9490.1|9488.6|9490.8|9489|9488.5|9487|148
1593111300000|2020-06-25 18:55:00|9490|9488.5|9488.7|9487.2|9490.2|9488.7|9488.1|9486.6|254
1593111600000|2020-06-25 19:00:00|9488.8|9487.3|9488.5|9487|9490.8|9489.3|9488.5|9486.7|391
1593111900000|2020-06-25 19:05:00|9488.6|9487.1|9486.4|9484.9|9488.6|9487.1|9486|9484.4|362
1593112200000|2020-06-25 19:10:00|9486.3|9484.8|9485.7|9484.2|9487.6|9485.8|9485.6|9483.8|293
1593112500000|2020-06-25 19:15:00|9485.6|9484.1|9486.2|9484.7|9486.9|9484.9|9484.6|9483.1|185
1593112800000|2020-06-25 19:20:00|9486.3|9484.8|9483.3|9481.8|9486.3|9484.8|9482|9480.5|242
1593113100000|2020-06-25 19:25:00|9483.4|9481.9|9484.8|9483.3|9485.2|9483.4|9482.8|9480.9|242
1593113400000|2020-06-25 19:30:00|9485.2|9482.8|9485.4|9483.9|9486.5|9485|9484.3|9482.7|323
1593113700000|2020-06-25 19:35:00|9485.5|9484|9485.4|9483.9|9485.8|9484.3|9483.5|9481.8|307
1593114000000|2020-06-25 19:40:00|9485.3|9483.8|9485.4|9483.9|9486|9484.5|9484.5|9482.5|236
1593114300000|2020-06-25 19:45:00|9485.5|9484|9486.4|9484.9|9487|9485.5|9484.7|9483.2|191
1593114600000|2020-06-25 19:50:00|9486.3|9484.8|9482.4|9480.9|9486.3|9484.8|9482.3|9480.1|267
1593114900000|2020-06-25 19:55:00|9482.3|9480.8|9481.9|9480.4|9484.5|9483|9481.9|9480.4|321
1593115200000|2020-06-25 20:00:00|9481.8|9480.3|9480|9478.5|9484.3|9482.4|9479.3|9477.6|288
1593115500000|2020-06-25 20:05:00|9479.9|9478.4|9483|9481.5|9483.2|9481.7|9479.9|9478.4|129
1593115800000|2020-06-25 20:10:00|9483.1|9481.6|9480.8|9479.3|9483.1|9481.6|9480.6|9479.1|158
1593116100000|2020-06-25 20:15:00|9480.7|9479.2|9483.4|9481.9|9484|9482|9480.6|9478.7|147
1593116400000|2020-06-25 20:20:00|9483.5|9482|9485.4|9483.9|9486|9483.9|9483.4|9481.8|113
1593116700000|2020-06-25 20:25:00|9485|9483.5|9485.2|9482.8|9485.5|9483.5|9483.7|9481.8|155
1593117000000|2020-06-25 20:30:00|9485.4|9483|9485.8|9483.4|9486|9483.6|9484.8|9482.7|100
1593117300000|2020-06-25 20:35:00|9485.9|9483.5|9485.8|9483.4|9486.9|9484.9|9485.6|9483.4|70
1593117600000|2020-06-25 20:40:00|9485.9|9483.5|9487.3|9484.9|9487.3|9485.2|9485.4|9483.4|126
1593117900000|2020-06-25 20:45:00|9487.2|9484.8|9486|9483.6|9487.9|9485.5|9486|9483.6|159
1593118200000|2020-06-25 20:50:00|9486.1|9483.7|9485.4|9483|9486.4|9484|9485|9482.6|118
1593118500000|2020-06-25 20:55:00|9485.5|9483.1|9486.2|9483.8|9486.4|9484|9484.7|9482.3|211
1593118800000|2020-06-25 21:00:00|9486.1|9483.7|9486|9482.9|9486.5|9483.8|9485.8|9482.9|46
1593119100000|2020-06-25 21:05:00|9486.6|9482.6|9486.1|9482.8|9488.5|9483.9|9485.6|9481.8|154
1593119400000|2020-06-25 21:10:00|9485.8|9482.9|9486.6|9483.8|9488|9484|9485.3|9482.3|170
1593119700000|2020-06-25 21:15:00|9486.5|9483.7|9485.7|9483.3|9486.6|9484|9485.5|9483.1|110
1593120000000|2020-06-25 21:20:00|9486.1|9483.2|9484.9|9481.2|9486.7|9484.3|9483.8|9479.9|170
1593120300000|2020-06-25 21:25:00|9485.1|9481.1|9484.7|9479.7|9485.5|9481.1|9483.4|9479.7|140
1593120600000|2020-06-25 21:30:00|9484.9|9479.9|9488.9|9483.9|9490.7|9485.7|9484.9|9479.9|273
1593120900000|2020-06-25 21:35:00|9488.6|9483.6|9487.8|9482.8|9491.3|9486.3|9486.7|9481.7|340
1593121200000|2020-06-25 21:40:00|9487.6|9482.6|9490|9485|9490.5|9485.5|9487.3|9482.3|280
1593121500000|2020-06-25 21:45:00|9489.9|9484.9|9486.5|9481.5|9491.7|9486.7|9484.8|9479.8|384
1593121800000|2020-06-25 21:50:00|9486.8|9481.8|9489.6|9484.6|9489.8|9484.8|9485.5|9480.5|631
1593122100000|2020-06-25 21:55:00|9489.7|9484.7|9492.6|9487.6|9493.1|9488.1|9489.1|9484.1|359
1593122400000|2020-06-25 22:00:00|9492.4|9487.4|9485|9482.6|9492.8|9487.9|9484.8|9481.4|486
1593122700000|2020-06-25 22:05:00|9485.2|9482.5|9484.7|9482.3|9485.4|9483|9484.4|9482|141
1593123000000|2020-06-25 22:10:00|9484.8|9482.4|9484.7|9482.3|9484.9|9482.5|9484.3|9481.9|67
1593123300000|2020-06-25 22:15:00|9484.9|9482.5|9485|9482.6|9485.6|9483.1|9484.5|9482.1|128
1593123600000|2020-06-25 22:20:00|9485.1|9482.7|9484.7|9482.3|9485.4|9482.9|9484.6|9482.2|93
1593123900000|2020-06-25 22:25:00|9484.6|9482.2|9484.9|9482.5|9485|9482.6|9484.5|9482.1|78
1593124200000|2020-06-25 22:30:00|9484.8|9482.4|9484.6|9482.2|9484.8|9482.4|9483.6|9481.2|116
1593124500000|2020-06-25 22:35:00|9484.4|9482|9483.8|9481.4|9484.9|9482.5|9483.8|9481.4|106
1593124800000|2020-06-25 22:40:00|9483.9|9481.5|9483.5|9481.1|9484.4|9482|9483.3|9480.9|89
1593125100000|2020-06-25 22:45:00|9483.6|9481.2|9482.9|9480.5|9483.8|9481.4|9482.8|9480.4|88
1593125400000|2020-06-25 22:50:00|9483|9480.6|9482.2|9479.8|9483|9480.6|9481.9|9479.5|89
1593125700000|2020-06-25 22:55:00|9482.1|9479.7|9482.5|9480.1|9483.1|9480.7|9482.1|9479.7|93
1593126000000|2020-06-25 23:00:00|9482.4|9480|9483.3|9480.9|9483.4|9481|9482.4|9480|112
1593126300000|2020-06-25 23:05:00|9483.4|9481|9483.1|9480.7|9484.2|9481.8|9483|9480.6|170
1593126600000|2020-06-25 23:10:00|9482.8|9480.4|9483.7|9481.3|9483.7|9481.3|9482.8|9480.4|150
1593126900000|2020-06-25 23:15:00|9483.8|9481.4|9483.8|9481.4|9484.4|9482|9483.2|9480.8|188
1593127200000|2020-06-25 23:20:00|9483.7|9481.3|9483.4|9481|9483.8|9481.4|9482.8|9480.4|150
1593127500000|2020-06-25 23:25:00|9483.3|9480.9|9484.2|9481.8|9484.5|9482.2|9483|9480.6|120
1593127800000|2020-06-25 23:30:00|9484.1|9481.7|9484.5|9482.1|9484.5|9482.1|9483.8|9481.4|119
1593128100000|2020-06-25 23:35:00|9484.4|9482|9484|9481.6|9484.4|9482|9483.9|9481.5|105
1593128400000|2020-06-25 23:40:00|9483.9|9481.5|9484.3|9481.9|9484.4|9482|9483.7|9481.3|119
1593128700000|2020-06-25 23:45:00|9484.1|9481.7|9484.2|9481.8|9484.5|9482.1|9484.1|9481.7|150
1593129000000|2020-06-25 23:50:00|9484.4|9482|9484.7|9482.3|9485.1|9482.7|9484.2|9481.8|124
1593129300000|2020-06-25 23:55:00|9484.8|9482.4|9485.7|9483.3|9485.7|9483.3|9484.5|9482.1|133
1593129600000|2020-06-26 00:00:00|9485.5|9483.1|9485.7|9483.3|9485.8|9483.4|9483.5|9481.1|234
1593129900000|2020-06-26 00:05:00|9485.6|9483.2|9487|9484.6|9487.7|9485.3|9485.2|9482.8|257
1593130200000|2020-06-26 00:10:00|9487.1|9484.7|9488.3|9485.9|9488.8|9486.4|9486|9483.6|252
1593130500000|2020-06-26 00:15:00|9488.2|9485.8|9487.5|9485.1|9488.4|9486|9486.5|9484.1|239
1593130800000|2020-06-26 00:20:00|9487.6|9485.2|9487|9484.6|9488.1|9485.8|9486.8|9484.4|238
1593131100000|2020-06-26 00:25:00|9487.1|9484.7|9487.3|9484.9|9487.5|9485.1|9486.2|9483.8|186
1593131400000|2020-06-26 00:30:00|9487.1|9484.7|9488.1|9485.7|9489|9486.6|9487|9484.6|216
1593131700000|2020-06-26 00:35:00|9488|9485.6|9490.3|9487.9|9491.9|9489.5|9488|9485.6|370
1593132000000|2020-06-26 00:40:00|9490.4|9488|9489.6|9487.2|9491.2|9489.2|9489|9486.7|194
1593132300000|2020-06-26 00:45:00|9489.5|9487.1|9491.1|9488.7|9491.1|9489|9489.1|9486.7|235
1593132600000|2020-06-26 00:50:00|9491|9488.6|9489.8|9487.4|9491.9|9490|9489.7|9487.3|382
1593132900000|2020-06-26 00:55:00|9490|9487.6|9489.3|9486.9|9490.1|9487.7|9488.3|9486.2|346
1593133200000|2020-06-26 01:00:00|9489.2|9486.8|9489.2|9486.8|9489.4|9487|9488.1|9485.7|221
1593133500000|2020-06-26 01:05:00|9489.3|9486.9|9488.1|9485.7|9489.6|9487.2|9487.5|9485.1|212
1593133800000|2020-06-26 01:10:00|9488|9485.6|9486.6|9484.2|9488.1|9485.7|9486.3|9483.9|173
1593134100000|2020-06-26 01:15:00|9486.7|9484.3|9486.5|9484.1|9487.7|9485.3|9485.5|9483.1|215
1593134400000|2020-06-26 01:20:00|9486.6|9484.2|9486.8|9484.4|9487.6|9485.5|9486.1|9483.7|227
1593134700000|2020-06-26 01:25:00|9486.9|9484.5|9486.5|9484.1|9487|9484.8|9486.3|9483.9|163
1593135000000|2020-06-26 01:30:00|9486.4|9484|9487.5|9485.1|9487.5|9485.5|9486.1|9484|225
1593135300000|2020-06-26 01:35:00|9487.4|9485|9487.5|9485.1|9488.1|9486|9487|9484.9|209
1593135600000|2020-06-26 01:40:00|9487.6|9485.2|9486.5|9484.1|9487.6|9485.2|9486.3|9484|200
1593135900000|2020-06-26 01:45:00|9486.6|9484.2|9484.8|9482.4|9487|9484.6|9484.6|9482.2|287
1593136200000|2020-06-26 01:50:00|9484.7|9482.3|9484.6|9482.2|9485.2|9482.8|9484.2|9481.8|192
1593136500000|2020-06-26 01:55:00|9484.7|9482.3|9484.6|9482.2|9485.2|9482.8|9484.2|9481.8|233
1593136800000|2020-06-26 02:00:00|9484.7|9482.3|9485|9482.6|9485.9|9483.5|9484.7|9482.3|232
1593137100000|2020-06-26 02:05:00|9485.1|9482.7|9484.9|9482.5|9485.6|9483.2|9484.4|9482|136
1593137400000|2020-06-26 02:10:00|9484.8|9482.4|9483.7|9481.3|9485|9482.6|9483.7|9481.3|86
1593137700000|2020-06-26 02:15:00|9483.8|9481.4|9485.7|9483.3|9485.7|9483.3|9483.6|9481.2|210
1593138000000|2020-06-26 02:20:00|9485.6|9483.2|9485.4|9483|9485.7|9483.3|9484.1|9481.8|194
1593138300000|2020-06-26 02:25:00|9485.5|9483.1|9484.6|9482.2|9485.5|9483.1|9483.7|9481.3|171
1593138600000|2020-06-26 02:30:00|9484.5|9482.1|9484.7|9482.3|9484.7|9482.3|9483.4|9481.4|115
1593138900000|2020-06-26 02:35:00|9484.6|9482.2|9483|9481.5|9484.8|9482.5|9483|9481.1|116
1593139200000|2020-06-26 02:40:00|9483.1|9481.6|9484.1|9481.7|9484.5|9482.5|9482.9|9480.9|168
1593139500000|2020-06-26 02:45:00|9484.2|9481.8|9483|9480.6|9484.3|9481.9|9482.4|9480.4|169
1593139800000|2020-06-26 02:50:00|9483.1|9480.7|9482.8|9480.4|9483.1|9481|9482.3|9479.9|118
1593140100000|2020-06-26 02:55:00|9482.7|9480.3|9482.7|9481.2|9483.1|9481.2|9481.6|9479.6|88
1593140400000|2020-06-26 03:00:00|9482.6|9481.1|9484.3|9481.9|9484.5|9482.6|9482.6|9480.6|194
1593140700000|2020-06-26 03:05:00|9484.1|9482.6|9483.9|9481.5|9484.7|9482.7|9482.8|9480.5|185
1593141000000|2020-06-26 03:10:00|9484|9481.6|9485.7|9483.3|9485.7|9483.3|9483.2|9481.2|153
1593141300000|2020-06-26 03:15:00|9485.6|9483.2|9486.7|9484.3|9486.7|9484.3|9485.3|9483|103
1593141600000|2020-06-26 03:20:00|9486.6|9484.2|9485.3|9483.8|9487.4|9485|9484.4|9482.5|131
1593141900000|2020-06-26 03:25:00|9485.2|9483.7|9484.7|9482.3|9486.2|9484.3|9484.2|9482.2|114
1593142200000|2020-06-26 03:30:00|9484.8|9482.4|9483.5|9481.1|9484.9|9482.7|9482.8|9481|169
1593142500000|2020-06-26 03:35:00|9483.6|9481.2|9483.2|9480.8|9483.6|9481.5|9482.4|9480.2|156
1593142800000|2020-06-26 03:40:00|9483.1|9480.7|9482.7|9480.3|9483.4|9481.4|9482.1|9479.7|160
1593143100000|2020-06-26 03:45:00|9482.8|9480.4|9481.8|9479.4|9482.9|9480.5|9481.3|9478.9|162
1593143400000|2020-06-26 03:50:00|9481.2|9479.7|9481.2|9478.8|9481.9|9480|9480.5|9478.5|198
1593143700000|2020-06-26 03:55:00|9481.1|9478.7|9482.1|9479.7|9482.2|9480.3|9480.3|9478.6|185
1593144000000|2020-06-26 04:00:00|9482|9479.6|9483.8|9481.4|9483.8|9481.7|9481.5|9479.6|191
1593144300000|2020-06-26 04:05:00|9483.4|9481.9|9484.4|9482|9484.8|9482.7|9482.7|9480.6|216
1593144600000|2020-06-26 04:10:00|9484.3|9481.9|9483.7|9481.3|9484.7|9482.3|9483|9481.1|131
1593144900000|2020-06-26 04:15:00|9483.8|9481.4|9482.6|9481.1|9484|9482.1|9480.5|9478.6|228
1593145200000|2020-06-26 04:20:00|9482.7|9481.2|9483.1|9480.7|9483.9|9481.7|9482.4|9480.5|132
1593145500000|2020-06-26 04:25:00|9483|9480.6|9483.2|9480.8|9483.6|9481.7|9482.4|9480.6|175
1593145800000|2020-06-26 04:30:00|9483.1|9480.7|9482.6|9481.1|9483.7|9481.7|9482.5|9480.6|128
1593146100000|2020-06-26 04:35:00|9482.7|9481.2|9481.6|9480.1|9483.2|9481.2|9481.5|9479.7|85
1593146400000|2020-06-26 04:40:00|9481.5|9480|9481.6|9479.2|9482.3|9480.2|9481.5|9479.1|95
1593146700000|2020-06-26 04:45:00|9481.5|9479.1|9482.9|9480.5|9483|9480.7|9480.8|9478.8|182
1593147000000|2020-06-26 04:50:00|9483|9480.6|9482|9479.6|9483.2|9480.8|9481.4|9479.5|130
1593147300000|2020-06-26 04:55:00|9481.9|9479.5|9479.8|9478.3|9482|9479.6|9479.8|9478|146
1593147600000|2020-06-26 05:00:00|9479.7|9478.2|9480.8|9478.4|9480.9|9479.1|9478.9|9477.1|161
1593147900000|2020-06-26 05:05:00|9480.9|9478.5|9481|9478.6|9481.1|9478.7|9480|9478.1|99
1593148200000|2020-06-26 05:10:00|9481.1|9478.7|9481.1|9478.7|9481.3|9479.2|9480.6|9478.4|138
1593148500000|2020-06-26 05:15:00|9481.2|9478.8|9481.3|9478.9|9481.7|9479.8|9480.6|9478.6|148
1593148800000|2020-06-26 05:20:00|9481.2|9478.8|9481.4|9479|9481.8|9479.8|9480.6|9478.8|147
1593149100000|2020-06-26 05:25:00|9481.3|9478.9|9482.6|9480.2|9483.7|9481.7|9480.7|9478.8|145
1593149400000|2020-06-26 05:30:00|9482.5|9480.1|9481.6|9480.1|9482.6|9480.4|9481.2|9479.3|114
1593149700000|2020-06-26 05:35:00|9481.7|9480.2|9481.9|9479.5|9482.2|9480.3|9481.4|9479.4|77
1593150000000|2020-06-26 05:40:00|9482|9479.6|9482.8|9480.4|9482.8|9480.7|9480.9|9479|156
1593150300000|2020-06-26 05:45:00|9482.7|9480.3|9482|9479.6|9482.9|9480.9|9481.5|9479.4|167
1593150600000|2020-06-26 05:50:00|9481.9|9479.5|9483|9480.6|9483.9|9481.9|9480.6|9478.8|204
1593150900000|2020-06-26 05:55:00|9482.9|9480.5|9482.6|9480.2|9483.2|9481.1|9482.4|9480|147
1593151200000|2020-06-26 06:00:00|9482.4|9480|9482.8|9480.4|9483.8|9481.7|9481.5|9479.5|295
1593151500000|2020-06-26 06:05:00|9482.9|9480.5|9485.2|9483.7|9486.4|9484.4|9482.8|9480.4|308
1593151800000|2020-06-26 06:10:00|9485.1|9483.6|9485.6|9483.2|9487.7|9485.9|9484.3|9482.2|374
1593152100000|2020-06-26 06:15:00|9485.5|9483.1|9485.3|9483.8|9486.9|9484.7|9484.1|9482.1|317
1593152400000|2020-06-26 06:20:00|9485.7|9483.3|9483.1|9480.7|9486.3|9484.4|9482.5|9480.5|332
1593152700000|2020-06-26 06:25:00|9483.2|9480.8|9484.6|9483.1|9485.5|9483.6|9483|9480.7|295
1593153000000|2020-06-26 06:30:00|9485|9482.6|9484.1|9482.6|9486.5|9484.7|9483.9|9482.2|272
1593153300000|2020-06-26 06:35:00|9484|9482.5|9485.3|9483.8|9485.8|9484.2|9484|9482.5|216
1593153600000|2020-06-26 06:40:00|9485.7|9483.3|9485.2|9483.7|9485.7|9484|9484.4|9482.9|248
1593153900000|2020-06-26 06:45:00|9485.3|9483.8|9488|9486.5|9488.1|9486.5|9484.3|9482.7|234
1593154200000|2020-06-26 06:50:00|9487.9|9486.4|9487.9|9486.4|9489.9|9488.4|9487.8|9486.1|253
1593154500000|2020-06-26 06:55:00|9487.8|9486.3|9489.1|9487.6|9491|9489.5|9487.8|9485.8|427
1593154800000|2020-06-26 07:00:00|9489.2|9487.7|9483.6|9482.1|9490.2|9488.3|9483.4|9481.9|399
1593155100000|2020-06-26 07:05:00|9483.7|9482.2|9482.6|9481.1|9485.1|9483.2|9482.3|9480.4|350
1593155400000|2020-06-26 07:10:00|9482.5|9481|9485.2|9483.7|9488.1|9486.3|9482.5|9481|468
1593155700000|2020-06-26 07:15:00|9485.6|9483.2|9487|9485.5|9487.4|9485.6|9484.5|9482.5|356
1593156000000|2020-06-26 07:20:00|9487.1|9485.6|9485.6|9484.1|9488.4|9486.7|9485.4|9483.7|380
1593156300000|2020-06-26 07:25:00|9485.5|9484|9482.7|9480.3|9485.6|9484.1|9481.7|9480|367
1593156600000|2020-06-26 07:30:00|9482.6|9480.2|9481.6|9480.1|9482.8|9481|9481|9479.5|376
1593156900000|2020-06-26 07:35:00|9481.5|9480|9477.7|9475.3|9481.8|9480.3|9476.5|9474.5|441
1593157200000|2020-06-26 07:40:00|9477.6|9475.2|9475.7|9474.2|9481.5|9479.6|9475.7|9474.1|589
1593157500000|2020-06-26 07:45:00|9475.6|9474.1|9476|9473.6|9477.9|9476.1|9474.1|9472.6|411
1593157800000|2020-06-26 07:50:00|9475.9|9473.5|9474.4|9472|9477.5|9475.5|9474|9472|474
1593158100000|2020-06-26 07:55:00|9474.5|9472.1|9476.6|9475.1|9477|9475.5|9473.4|9471.4|450
1593158400000|2020-06-26 08:00:00|9476.5|9475|9478.3|9476.8|9478.6|9477.1|9475.6|9474.1|354
1593158700000|2020-06-26 08:05:00|9478.2|9476.7|9473.9|9472.4|9479.5|9478|9473.5|9471.9|456
1593159000000|2020-06-26 08:10:00|9473.8|9472.3|9476.4|9474.9|9478.8|9477|9473.6|9471.7|441
1593159300000|2020-06-26 08:15:00|9476.5|9475|9476.2|9473.8|9478.7|9476.9|9475.6|9473.6|461
1593159600000|2020-06-26 08:20:00|9476.1|9473.7|9475.1|9473.6|9477.7|9476.2|9472.9|9470.9|498
1593159900000|2020-06-26 08:25:00|9475.2|9473.7|9475.7|9473.3|9478.1|9476.6|9474.6|9472.6|385
1593160200000|2020-06-26 08:30:00|9475.8|9473.4|9477.4|9475.9|9477.8|9476.3|9474.6|9472.6|303
1593160500000|2020-06-26 08:35:00|9477.3|9475.8|9475.7|9474.2|9477.7|9476|9474.6|9472.5|397
1593160800000|2020-06-26 08:40:00|9475.8|9474.3|9474.9|9473.4|9477.9|9476|9474.4|9472.4|385
1593161100000|2020-06-26 08:45:00|9474.8|9473.3|9472.2|9470.7|9475.4|9473.8|9470.6|9468.7|570
1593161400000|2020-06-26 08:50:00|9472.1|9470.6|9473.8|9472.3|9475.1|9473.2|9472.1|9470.2|381
1593161700000|2020-06-26 08:55:00|9473.9|9472.4|9471.1|9469.6|9475.2|9473.4|9470.6|9469.1|514
1593162000000|2020-06-26 09:00:00|9471.6|9469.2|9474|9472.5|9474.5|9472.7|9470|9468.3|496
1593162300000|2020-06-26 09:05:00|9474.1|9472.6|9475|9473.5|9475.3|9473.5|9471.6|9470.1|405
1593162600000|2020-06-26 09:10:00|9474.9|9473.4|9476.5|9475|9476.5|9475|9474.2|9472.3|346
1593162900000|2020-06-26 09:15:00|9476.8|9475.3|9475.9|9474.4|9478.4|9476.9|9475.6|9473.6|308
1593163200000|2020-06-26 09:20:00|9476|9474.5|9477.1|9475.6|9477.4|9475.9|9475.2|9473.2|313
1593163500000|2020-06-26 09:25:00|9477|9475.5|9480.4|9478.9|9480.9|9479.2|9476.9|9475.4|361
1593163800000|2020-06-26 09:30:00|9480.3|9478.8|9478.2|9476.7|9480.9|9479.4|9478.2|9476.5|340
1593164100000|2020-06-26 09:35:00|9478.1|9476.6|9477.5|9476|9478.4|9476.9|9476.9|9474.9|290
1593164400000|2020-06-26 09:40:00|9477.6|9476.1|9478.3|9476.8|9479.3|9477.6|9477.3|9475.4|288
1593164700000|2020-06-26 09:45:00|9478|9476.5|9477.2|9475.7|9479|9477.4|9475.8|9474.1|356
1593165000000|2020-06-26 09:50:00|9477.3|9475.8|9482.2|9480.7|9482.5|9480.9|9477.3|9475.6|357
1593165300000|2020-06-26 09:55:00|9482.1|9480.6|9480.7|9479.2|9482.6|9481.1|9480.1|9478.2|393
1593165600000|2020-06-26 10:00:00|9480.8|9479.3|9482.8|9480.4|9483.8|9481.9|9479.5|9477.7|431
1593165900000|2020-06-26 10:05:00|9482.6|9480.2|9480|9478.5|9482.6|9480.6|9479.2|9477.5|365
1593166200000|2020-06-26 10:10:00|9479.9|9478.4|9480.1|9477.7|9480.5|9478.7|9478.8|9477.2|274
1593166500000|2020-06-26 10:15:00|9479.9|9477.5|9480.1|9478.6|9480.7|9479.1|9479.3|9477.5|212
1593166800000|2020-06-26 10:20:00|9480|9478.5|9477.1|9475.6|9480.1|9478.6|9477|9475.4|266
1593167100000|2020-06-26 10:25:00|9477.2|9475.7|9475.9|9474.4|9477.8|9476.1|9475.1|9473.6|357
1593167400000|2020-06-26 10:30:00|9476|9474.5|9475.9|9474.4|9476.5|9475|9473.9|9472.1|350
1593167700000|2020-06-26 10:35:00|9475.8|9474.3|9476.5|9475|9477|9475.1|9474.3|9472.8|281
1593168000000|2020-06-26 10:40:00|9476.6|9475.1|9475.1|9472.7|9476.9|9475.1|9474.1|9472.6|225
1593168300000|2020-06-26 10:45:00|9475.2|9472.8|9474.7|9473.2|9475.7|9474.2|9473.5|9471.5|270
1593168600000|2020-06-26 10:50:00|9474.8|9473.3|9474.4|9472.9|9475.2|9473.7|9473.5|9472|254
1593168900000|2020-06-26 10:55:00|9474.3|9472.8|9475.6|9474.1|9475.9|9474.4|9473.5|9471.5|326
1593169200000|2020-06-26 11:00:00|9475.7|9474.2|9474.4|9472.9|9476|9474.5|9473|9471.1|333
1593169500000|2020-06-26 11:05:00|9474.7|9473.2|9475.3|9473.8|9475.5|9474|9473.1|9471.2|290
1593169800000|2020-06-26 11:10:00|9475.2|9473.7|9476.6|9475.1|9476.8|9475.3|9474.8|9473.3|272
1593170100000|2020-06-26 11:15:00|9476.7|9475.2|9476.5|9475|9477.3|9475.8|9475.7|9474|246
1593170400000|2020-06-26 11:20:00|9476.4|9474.9|9477.6|9476.1|9477.7|9476.1|9475.4|9473.9|242
1593170700000|2020-06-26 11:25:00|9477.5|9476|9480|9478.5|9480.1|9478.6|9477.3|9475.6|253
1593171000000|2020-06-26 11:30:00|9479.9|9478.4|9481.9|9480.4|9483.2|9481.5|9479.8|9478.3|371
1593171300000|2020-06-26 11:35:00|9481.8|9480.3|9484.7|9483.2|9485.3|9483.5|9481.3|9479.3|320
1593171600000|2020-06-26 11:40:00|9484.6|9483.1|9482.9|9481.4|9485.5|9483.8|9480.9|9478.9|344
1593171900000|2020-06-26 11:45:00|9483|9481.5|9480.8|9479.3|9483|9481.5|9480.4|9478.6|319
1593172200000|2020-06-26 11:50:00|9480.9|9479.4|9478.6|9477.1|9481.9|9480.4|9478.6|9477.1|263
1593172500000|2020-06-26 11:55:00|9478.5|9477|9483.5|9482|9485.7|9484.2|9478.5|9477|437
1593172800000|2020-06-26 12:00:00|9483.4|9481.9|9481.6|9480.1|9485.7|9484.2|9480.9|9479.4|501
1593173100000|2020-06-26 12:05:00|9481.7|9480.2|9479.5|9478|9482.8|9481.3|9478.6|9477.1|333
1593173400000|2020-06-26 12:10:00|9479.6|9478.1|9480.7|9479.2|9482.8|9481.3|9479.1|9477.6|484
1593173700000|2020-06-26 12:15:00|9480.9|9479.4|9481.3|9479.8|9483.8|9481.8|9480.8|9479.3|410
1593174000000|2020-06-26 12:20:00|9481.4|9479.9|9478|9476.5|9481.6|9480.1|9477.3|9475.8|407
1593174300000|2020-06-26 12:25:00|9477.9|9476.4|9475.3|9472.9|9478.6|9477.1|9473.9|9471.8|471
1593174600000|2020-06-26 12:30:00|9475.5|9473.1|9473.9|9472.4|9475.5|9473.1|9472.3|9470.8|498
1593174900000|2020-06-26 12:35:00|9473.8|9472.3|9476.4|9474.9|9476.5|9475|9473.2|9471.7|412
1593175200000|2020-06-26 12:40:00|9476.3|9474.8|9476.7|9475.2|9477.4|9475.7|9473.7|9471.8|576
1593175500000|2020-06-26 12:45:00|9476.8|9475.3|9479.5|9478|9480.2|9478.3|9476.7|9475.2|393
1593175800000|2020-06-26 12:50:00|9479.4|9477.9|9481.3|9479.8|9482.2|9480.2|9478.2|9476.3|398
1593176100000|2020-06-26 12:55:00|9481.2|9479.7|9480.2|9478.7|9484|9482.2|9479.9|9478.2|469
1593176400000|2020-06-26 13:00:00|9480.1|9478.6|9480.1|9478.6|9481.3|9479.8|9477.4|9475.9|437
1593176700000|2020-06-26 13:05:00|9480.2|9478.7|9478.5|9477|9481.8|9480.3|9477.4|9475.9|360
1593177000000|2020-06-26 13:10:00|9478.6|9477.1|9477.9|9476.4|9481.1|9479.6|9477.7|9475.7|412
1593177300000|2020-06-26 13:15:00|9477.8|9476.3|9477.2|9475.7|9478.2|9476.7|9474.8|9473.3|421
1593177600000|2020-06-26 13:20:00|9477.3|9475.8|9476.6|9475.1|9477.3|9475.8|9474.2|9472.7|401
1593177900000|2020-06-26 13:25:00|9476.5|9475|9480.8|9479.3|9481.6|9480.1|9476.5|9475|417
1593178200000|2020-06-26 13:30:00|9480.9|9479.4|9479.9|9478.4|9480.9|9479.4|9477.4|9475.9|523
1593178500000|2020-06-26 13:35:00|9480|9478.5|9479.4|9477.9|9481.1|9479.2|9476.6|9475.1|539
1593178800000|2020-06-26 13:40:00|9479.3|9477.8|9481.1|9479.6|9481.2|9479.7|9479.3|9477.7|514
1593179100000|2020-06-26 13:45:00|9481.2|9479.7|9482|9480.5|9483.7|9482.2|9480.1|9478.5|633
1593179400000|2020-06-26 13:50:00|9482.1|9480.6|9484.5|9483|9484.8|9483.3|9481.1|9479.5|555
1593179700000|2020-06-26 13:55:00|9484.6|9483.1|9486.7|9484.3|9487|9485|9483.3|9481.3|428
1593180000000|2020-06-26 14:00:00|9486.4|9484|9487.9|9486.4|9490.7|9489|9483.2|9481.2|615
1593180300000|2020-06-26 14:05:00|9487.8|9486.3|9486.5|9485|9490.7|9489.1|9486.5|9484.9|528
1593180600000|2020-06-26 14:10:00|9486.6|9485.1|9490.3|9488.8|9490.7|9488.8|9486.2|9484.7|591
1593180900000|2020-06-26 14:15:00|9490.2|9488.7|9490|9488.5|9493.6|9491.8|9489.3|9487.8|541
1593181200000|2020-06-26 14:20:00|9490.1|9488.6|9486.8|9485.3|9491.9|9490.4|9486.4|9484.8|485
1593181500000|2020-06-26 14:25:00|9487.3|9484.9|9484.9|9483.4|9488.4|9486.6|9484.7|9483.2|513
1593181800000|2020-06-26 14:30:00|9485.4|9483|9490.6|9489.1|9491.3|9489.5|9484.3|9482.5|603
1593182100000|2020-06-26 14:35:00|9490.5|9489|9490.8|9489.3|9495.7|9494|9489.8|9488|591
1593182400000|2020-06-26 14:40:00|9490.9|9489.4|9492.8|9491.3|9497.7|9495.6|9490.6|9488.7|716
1593182700000|2020-06-26 14:45:00|9493|9491.5|9494|9492.5|9494.5|9493|9487.9|9485.9|717
1593183000000|2020-06-26 14:50:00|9493.9|9492.4|9499.3|9497.8|9499.9|9498.4|9493.7|9492.2|676
1593183300000|2020-06-26 14:55:00|9499.4|9497.9|9493.8|9492.3|9500.6|9499.1|9493.2|9491.7|724
1593183600000|2020-06-26 15:00:00|9493.7|9492.2|9490.9|9488.5|9496.5|9495|9488.9|9486.9|708
1593183900000|2020-06-26 15:05:00|9490.8|9488.4|9486|9484.5|9490.9|9489.3|9485.4|9483.7|548
1593184200000|2020-06-26 15:10:00|9486.1|9484.6|9487.2|9485.7|9488.2|9486.5|9485.6|9483.7|440
1593184500000|2020-06-26 15:15:00|9487.3|9485.8|9489|9486.6|9489.8|9488.1|9486.3|9484.8|531
1593184800000|2020-06-26 15:20:00|9488.9|9486.5|9484.3|9482.8|9489.7|9487.6|9484.2|9482.3|538
1593185100000|2020-06-26 15:25:00|9484.4|9482.9|9482.7|9480.3|9486.9|9485|9482|9480.2|475
1593185400000|2020-06-26 15:30:00|9482.8|9480.4|9486|9483.6|9486.7|9484.8|9481.8|9479.7|523
1593185700000|2020-06-26 15:35:00|9485.9|9483.5|9486.3|9484.8|9486.8|9484.9|9484.1|9482.1|662
1593186000000|2020-06-26 15:40:00|9486.1|9484.6|9487.7|9485.3|9489|9487.1|9485|9482.8|548
1593186300000|2020-06-26 15:45:00|9487.3|9485.8|9480.5|9479|9487.5|9485.8|9480.5|9478.5|477
1593186600000|2020-06-26 15:50:00|9480.6|9479.1|9482|9479.6|9482.9|9481|9480.3|9478.4|487
1593186900000|2020-06-26 15:55:00|9481.6|9480.1|9481|9479.5|9484.2|9482.4|9480.9|9479|464
1593187200000|2020-06-26 16:00:00|9481.1|9479.6|9481.2|9479.7|9482.1|9480.6|9480.8|9479|340
1593187500000|2020-06-26 16:05:00|9481.3|9479.8|9479|9477.5|9482.6|9480.7|9478.2|9476.3|452
1593187800000|2020-06-26 16:10:00|9479.1|9477.6|9480.8|9479.3|9481.3|9479.5|9478.1|9476.1|421
1593188100000|2020-06-26 16:15:00|9480.6|9479.1|9480.6|9479.1|9482.7|9480.7|9479.7|9477.9|403
1593188400000|2020-06-26 16:20:00|9480.7|9479.2|9480.6|9478.2|9481.8|9480|9479.7|9478|408
1593188700000|2020-06-26 16:25:00|9480.2|9478.7|9479.1|9477.6|9481.2|9479.2|9478.2|9476.7|431
1593189000000|2020-06-26 16:30:00|9479|9477.5|9476.7|9475.2|9479.3|9477.7|9476.2|9474.2|393
1593189300000|2020-06-26 16:35:00|9476.8|9475.3|9477.7|9475.3|9478.9|9476.9|9476.4|9474.6|274
1593189600000|2020-06-26 16:40:00|9477.6|9475.2|9475.4|9473.9|9478.5|9476.6|9474.1|9472.6|366
1593189900000|2020-06-26 16:45:00|9475.3|9473.8|9476.1|9474.6|9477|9475.5|9475.2|9473.4|247
1593190200000|2020-06-26 16:50:00|9476|9474.5|9474.5|9472.1|9476.4|9474.9|9473.8|9472|317
1593190500000|2020-06-26 16:55:00|9474.4|9472|9473.2|9470.8|9474.5|9472.6|9470.4|9468.5|632
1593190800000|2020-06-26 17:00:00|9473.3|9470.9|9471.8|9470.3|9473.8|9472|9470.9|9469.1|472
1593191100000|2020-06-26 17:05:00|9471.7|9470.2|9469.9|9468.4|9471.7|9470.2|9469.3|9467.2|310
1593191400000|2020-06-26 17:10:00|9470.1|9467.7|9471.1|9469.6|9471.7|9469.7|9468.5|9466.5|375
1593191700000|2020-06-26 17:15:00|9471|9469.5|9472.1|9470.6|9472.7|9471|9468.4|9466.9|339
1593192000000|2020-06-26 17:20:00|9472|9470.5|9472.8|9471.3|9473.5|9471.7|9470.5|9469|368
1593192300000|2020-06-26 17:25:00|9472.9|9471.4|9473.7|9472.2|9474.4|9472.6|9472.9|9470.9|268
1593192600000|2020-06-26 17:30:00|9473.8|9472.3|9473.1|9471.6|9474|9472.4|9472.5|9470.7|297
1593192900000|2020-06-26 17:35:00|9473|9471.5|9472|9470.5|9474.4|9472.5|9470.5|9468.9|294
1593193200000|2020-06-26 17:40:00|9471.9|9470.4|9472.8|9470.4|9473.5|9471.6|9471.6|9469.8|268
1593193500000|2020-06-26 17:45:00|9472.9|9470.5|9472.3|9470.8|9474.1|9472.3|9472.1|9470.1|293
1593193800000|2020-06-26 17:50:00|9472.2|9470.7|9473.7|9472.2|9473.9|9472.4|9471.8|9470.2|246
1593194100000|2020-06-26 17:55:00|9473.6|9472.1|9474.8|9473.3|9475.7|9474.2|9473.5|9472|240
1593194400000|2020-06-26 18:00:00|9474.7|9473.2|9474.6|9472.2|9476.6|9475.1|9473.3|9471.6|299
1593194700000|2020-06-26 18:05:00|9474.2|9472.7|9474.7|9473.2|9475.5|9473.6|9474.2|9472.3|129
1593195000000|2020-06-26 18:10:00|9474.8|9473.3|9476.3|9473.9|9476.7|9474.7|9474.6|9472.8|160
1593195300000|2020-06-26 18:15:00|9476.4|9474|9476.1|9474.6|9476.6|9475.1|9475.1|9473.4|163
1593195600000|2020-06-26 18:20:00|9476|9474.5|9474.8|9473.3|9476|9474.5|9474.5|9473|183
1593195900000|2020-06-26 18:25:00|9474.7|9473.2|9475.7|9474.2|9475.9|9474.4|9474.6|9472.6|176
1593196200000|2020-06-26 18:30:00|9476.3|9473.9|9474.7|9473.2|9477.4|9475.5|9474.4|9472.7|235
1593196500000|2020-06-26 18:35:00|9474.6|9473.1|9475.9|9473.5|9476.1|9474.2|9474.6|9473.1|249
1593196800000|2020-06-26 18:40:00|9476|9473.6|9475.7|9474.2|9476.4|9474.4|9475.4|9473.5|126
1593197100000|2020-06-26 18:45:00|9476.1|9474.6|9476.2|9474.7|9477.5|9476|9475.8|9474.2|196
1593197400000|2020-06-26 18:50:00|9476.1|9474.6|9477.1|9474.7|9477.4|9475.9|9475.7|9474.2|183
1593197700000|2020-06-26 18:55:00|9476.8|9475.3|9476.4|9474.9|9478.9|9477.1|9476.2|9474.7|285
1593198000000|2020-06-26 19:00:00|9476.3|9474.8|9475.3|9472.9|9478|9476.1|9474.9|9472.9|437
1593198300000|2020-06-26 19:05:00|9475.4|9473|9475.3|9472.9|9476.1|9473.9|9474.8|9472.7|215
1593198600000|2020-06-26 19:10:00|9475.2|9472.8|9476.5|9475|9477.6|9475.6|9474.1|9472.2|243
1593198900000|2020-06-26 19:15:00|9476.4|9474.9|9477.2|9475.7|9478|9476.3|9476.4|9474.7|233
1593199200000|2020-06-26 19:20:00|9477.1|9475.6|9477.3|9474.9|9477.7|9475.8|9475.2|9473.3|199
1593199500000|2020-06-26 19:25:00|9477.2|9474.8|9478.9|9476.5|9479.2|9477.2|9476.9|9474.7|266
1593199800000|2020-06-26 19:30:00|9478.6|9476.2|9478.6|9477.1|9479|9477.2|9478|9476.2|161
1593200100000|2020-06-26 19:35:00|9478.7|9477.2|9480.1|9478.6|9480.9|9479.4|9478.6|9477|154
1593200400000|2020-06-26 19:40:00|9480.2|9478.7|9478.3|9476.8|9480.6|9478.7|9478.3|9476.6|158
1593200700000|2020-06-26 19:45:00|9478.7|9476.3|9478.5|9477|9479.2|9477.1|9476.7|9474.7|231
1593201000000|2020-06-26 19:50:00|9478.4|9476.9|9478.5|9477|9479|9477.1|9477.3|9475.5|211
1593201300000|2020-06-26 19:55:00|9478.6|9477.1|9479.3|9477.8|9479.7|9477.8|9477.9|9475.9|285
1593201600000|2020-06-26 20:00:00|9479.8|9477.4|9476.9|9474.5|9479.8|9477.6|9476.6|9474.2|299
1593201900000|2020-06-26 20:05:00|9477|9474.6|9477|9474.6|9477.8|9475.4|9476.6|9474.2|121
1593202200000|2020-06-26 20:10:00|9476.9|9474.5|9475.9|9473.5|9477|9474.6|9474.9|9472.5|227
1593202500000|2020-06-26 20:15:00|9475.8|9473.4|9476.8|9474.4|9477.1|9474.7|9475.7|9473.3|182
1593202800000|2020-06-26 20:20:00|9476.7|9474.3|9477.8|9475.4|9478|9475.6|9476.3|9473.9|236
1593203100000|2020-06-26 20:25:00|9477.7|9475.3|9479.5|9477.1|9479.7|9477.3|9477|9474.6|202
1593203400000|2020-06-26 20:30:00|9479|9476.6|9479.1|9476.7|9480|9477.6|9478.8|9476.4|119
1593203700000|2020-06-26 20:35:00|9479.2|9476.8|9480.7|9478.3|9481.2|9478.8|9479.1|9476.7|112
1593204000000|2020-06-26 20:40:00|9480.6|9478.2|9480.7|9478.3|9481.5|9479.1|9480.6|9478.2|104
1593204300000|2020-06-26 20:45:00|9480.6|9478.2|9483.1|9480.7|9484.1|9481.7|9480.6|9478.2|176
1593204600000|2020-06-26 20:50:00|9482.7|9480.3|9484.5|9482.1|9485.7|9482.5|9482.4|9480|140
1593204900000|2020-06-26 20:55:00|9484.2|9481.8|9482.8|9480.4|9487|9482|9482.2|9479.2|194
1593374400000|2020-06-28 20:00:00|9479.2|9469.2|9479.3|9469.3|9479.3|9469.3|9479.2|9469.2|38
1593374700000|2020-06-28 20:05:00|9479.2|9469.2|9479.3|9469.3|9479.3|9469.3|9479.2|9469.2|38
1593375000000|2020-06-28 20:10:00|9479.4|9469.4|9479.3|9469.3|9479.4|9469.4|9479.2|9469.2|34
1593375300000|2020-06-28 20:15:00|9479.2|9469.2|9479.2|9469.2|9479.3|9469.3|9479.2|9469.2|29
1593375600000|2020-06-28 20:20:00|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.2|9469.2|29
1593375900000|2020-06-28 20:25:00|9479.2|9469.2|9478.7|9472.3|9484.8|9474.7|9478.7|9469.2|25
1593376200000|2020-06-28 20:30:00|9476.5|9465.5|9482.8|9471.8|9482.8|9471.8|9476.5|9465.5|7
1593376500000|2020-06-28 20:35:00|9482.4|9471.4|9475.8|9464.8|9482.8|9471.8|9475.8|9464.8|8
1593376800000|2020-06-28 20:40:00|9483.5|9472.5|9475.8|9464.8|9483.5|9472.5|9475.8|9464.8|12
1593377100000|2020-06-28 20:45:00|9483.5|9472.5|9479.4|9468.4|9483.5|9472.5|9479.4|9468.4|2
1593377400000|2020-06-28 20:50:00|9479|9468|9478.4|9467.4|9488.2|9477.2|9477.2|9466.2|7
1593377700000|2020-06-28 20:55:00|9482|9471.9|9478.4|9472|9484.8|9474.7|9478.2|9471.8|9
1593378000000|2020-06-28 21:00:00|9480.9|9469.9|9481.7|9475.2|9485.6|9475.2|9475.9|9464.9|42
1593378300000|2020-06-28 21:05:00|9480.5|9474.1|9481.5|9470.5|9487.9|9477.6|9478.9|9468.2|147
1593378600000|2020-06-28 21:10:00|9482.2|9471.2|9479.3|9469.8|9487.7|9476.7|9478.5|9468.4|137
1593378900000|2020-06-28 21:15:00|9478.4|9471.6|9479.3|9468.3|9484.8|9474.3|9477.1|9467.6|141
1593379200000|2020-06-28 21:20:00|9479.1|9468.1|9481.4|9470.4|9485.6|9474.6|9478.4|9468.1|138
1593379500000|2020-06-28 21:25:00|9480.8|9471.2|9481.9|9470.9|9485.4|9474.8|9478.6|9468.1|183
1593379800000|2020-06-28 21:30:00|9481.8|9470.8|9482.8|9474.6|9484.8|9475.5|9480.1|9470.5|134
1593380100000|2020-06-28 21:35:00|9483.3|9474.2|9484.3|9473.3|9486.6|9476.4|9481.5|9472.4|92
1593380400000|2020-06-28 21:40:00|9484.1|9473.1|9482.2|9474.2|9485.5|9476|9481.9|9471.9|191
1593380700000|2020-06-28 21:45:00|9482.4|9473.9|9483.5|9472.5|9484.1|9474.5|9480.3|9471.3|108
1593381000000|2020-06-28 21:50:00|9483.1|9472.2|9481.4|9473.6|9484.9|9475|9481.3|9471|109
1593381300000|2020-06-28 21:55:00|9481.1|9472.9|9481.4|9470.4|9485.5|9476.1|9480.4|9469.4|235
1593381600000|2020-06-28 22:00:00|9481.2|9470.2|9482.2|9478.8|9485.4|9479.2|9480.9|9469.9|527
1593381900000|2020-06-28 22:05:00|9482.4|9478.7|9482|9479.6|9483.8|9480.5|9481.8|9478.6|260
1593382200000|2020-06-28 22:10:00|9482.4|9479.7|9481.3|9478.9|9485.5|9480.6|9480.6|9478.2|242
1593382500000|2020-06-28 22:15:00|9481.1|9478.7|9480.9|9478.5|9482.5|9479|9479.7|9477.3|158
1593382800000|2020-06-28 22:20:00|9480.8|9478.4|9479.2|9476.8|9481.2|9478.8|9478.8|9475.9|299
1593383100000|2020-06-28 22:25:00|9479.3|9476.9|9479.4|9477|9479.6|9477.2|9479|9476.5|118
1593383400000|2020-06-28 22:30:00|9479.3|9476.9|9478.4|9476|9480.3|9477.9|9478.3|9475.9|147
1593383700000|2020-06-28 22:35:00|9478.5|9476.1|9479.4|9477|9480.2|9477.8|9478.4|9476|190
1593384000000|2020-06-28 22:40:00|9479.5|9477.1|9480.7|9478.3|9480.8|9478.4|9479.4|9477|107
1593384300000|2020-06-28 22:45:00|9480.6|9478.2|9480|9477.6|9480.9|9478.5|9479.4|9477|153
1593384600000|2020-06-28 22:50:00|9480.3|9477.9|9479.5|9477.1|9480.5|9478.1|9479.2|9476.8|95
1593384900000|2020-06-28 22:55:00|9479.4|9477|9479.4|9477|9479.5|9477.1|9479|9476.6|62
1593385200000|2020-06-28 23:00:00|9479.3|9476.9|9478.9|9476.5|9480.4|9478|9478.3|9475.9|134
1593385500000|2020-06-28 23:05:00|9479|9476.6|9479.1|9476.7|9479.7|9477.3|9478.8|9476.4|154
1593385800000|2020-06-28 23:10:00|9479.3|9476.9|9479.1|9476.7|9479.7|9477.3|9478.7|9476.3|116
1593386100000|2020-06-28 23:15:00|9479.2|9476.8|9479.4|9477|9479.9|9477.5|9478.9|9476.5|117
1593386400000|2020-06-28 23:20:00|9479.5|9477.1|9480.2|9477.8|9480.6|9478.2|9479.4|9477|125
1593386700000|2020-06-28 23:25:00|9480.3|9477.9|9480.5|9478.1|9480.7|9478.3|9479.3|9476.9|126
1593387000000|2020-06-28 23:30:00|9480.4|9478|9480|9477.6|9480.6|9478.2|9479.3|9476.9|158
1593387300000|2020-06-28 23:35:00|9479.9|9477.5|9479.4|9477|9480.2|9477.8|9478.9|9476.5|128
1593387600000|2020-06-28 23:40:00|9479.2|9476.8|9478.1|9475.7|9479.2|9476.8|9478|9475.6|118
1593387900000|2020-06-28 23:45:00|9478.2|9475.8|9479|9476.6|9479.5|9477.1|9478.1|9475.8|114
1593388200000|2020-06-28 23:50:00|9479.1|9476.7|9479.9|9477.5|9479.9|9477.5|9478.5|9476.1|144
1593388500000|2020-06-28 23:55:00|9480|9477.6|9481.5|9479.1|9481.9|9479.5|9479.7|9477.3|129
1593388800000|2020-06-29 00:00:00|9481.3|9478.9|9481.3|9478.9|9481.7|9479.5|9480.3|9477.9|277
1593389100000|2020-06-29 00:05:00|9481.4|9479|9479.9|9477.5|9481.4|9479|9479.2|9477|277
1593389400000|2020-06-29 00:10:00|9479.8|9477.4|9479.9|9477.5|9480.2|9478.1|9478.8|9477|189
1593389700000|2020-06-29 00:15:00|9480|9477.6|9480.8|9478.4|9481.1|9479.1|9479.8|9477.4|219
1593390000000|2020-06-29 00:20:00|9480.9|9478.5|9479.6|9477.2|9481|9478.7|9479.1|9477.1|136
1593390300000|2020-06-29 00:25:00|9479.2|9477.7|9479.6|9477.2|9479.9|9478|9478.8|9477.1|123
1593390600000|2020-06-29 00:30:00|9479.5|9477.1|9479.3|9476.9|9480|9477.9|9477.4|9475.6|234
1593390900000|2020-06-29 00:35:00|9479.4|9477|9479.9|9477.5|9480.2|9477.8|9479|9477|181
1593391200000|2020-06-29 00:40:00|9480|9477.6|9478.3|9475.9|9480.1|9477.7|9477.6|9475.7|144
1593391500000|2020-06-29 00:45:00|9478.4|9476|9479.6|9477.2|9480|9477.6|9477.9|9476|212
1593391800000|2020-06-29 00:50:00|9479.5|9477.1|9479.1|9476.7|9479.6|9477.7|9476.7|9474.5|278
1593392100000|2020-06-29 00:55:00|9479|9476.6|9478.3|9475.9|9479.3|9476.9|9477.7|9475.8|160
1593392400000|2020-06-29 01:00:00|9478.2|9475.8|9478.6|9477.1|9479.5|9477.3|9477.1|9475.4|322
1593392700000|2020-06-29 01:05:00|9478.5|9477|9477.6|9476.1|9479.4|9477.4|9477.5|9476|315
1593393000000|2020-06-29 01:10:00|9477.7|9476.2|9479.4|9477|9480.1|9478.1|9477.5|9475.6|364
1593393300000|2020-06-29 01:15:00|9479.5|9477.1|9480.6|9478.2|9480.7|9478.7|9478.4|9476|375
1593393600000|2020-06-29 01:20:00|9480.5|9478.1|9480.6|9478.2|9481|9478.8|9479.2|9477.4|237
1593393900000|2020-06-29 01:25:00|9480.5|9478.1|9479.1|9476.7|9480.9|9478.9|9478.4|9476.4|323
1593394200000|2020-06-29 01:30:00|9478.7|9477.2|9479.2|9476.8|9480|9478|9477.6|9475.5|340
1593394500000|2020-06-29 01:35:00|9479|9476.6|9479|9476.6|9479.7|9477.4|9478.6|9476.2|233
1593394800000|2020-06-29 01:40:00|9478.9|9476.5|9479.1|9476.7|9479.3|9477|9478.2|9475.8|224
1593395100000|2020-06-29 01:45:00|9479|9476.6|9479|9476.6|9479.5|9477.4|9478.1|9476|190
1593395400000|2020-06-29 01:50:00|9478.9|9476.5|9478.3|9475.9|9479|9476.6|9477.7|9475.6|154
1593395700000|2020-06-29 01:55:00|9478.2|9475.8|9477.6|9475.2|9478.3|9476.4|9476.8|9474.6|155
1593396000000|2020-06-29 02:00:00|9477.3|9475.8|9477.9|9476.4|9478.4|9476.4|9477.3|9475.4|184
1593396300000|2020-06-29 02:05:00|9478.3|9475.9|9477.2|9474.8|9478.4|9476.4|9476.1|9474.2|211
1593396600000|2020-06-29 02:10:00|9477.3|9474.9|9476|9474.5|9477.5|9475.5|9476|9474.1|168
1593396900000|2020-06-29 02:15:00|9476.5|9474.1|9476.5|9474.1|9477.3|9475.3|9475.9|9474|164
1593397200000|2020-06-29 02:20:00|9476.6|9474.2|9475.4|9473.9|9476.9|9474.9|9475.3|9473.5|169
1593397500000|2020-06-29 02:25:00|9475.3|9473.8|9474|9472.5|9475.8|9473.8|9473.3|9471.4|291
1593397800000|2020-06-29 02:30:00|9473.9|9472.4|9474.5|9472.1|9475.4|9473.5|9473.8|9472|217
1593398100000|2020-06-29 02:35:00|9474.6|9472.2|9473.2|9471.7|9474.6|9472.5|9471.4|9469.3|357
1593398400000|2020-06-29 02:40:00|9473.1|9471.6|9472.5|9471|9473.7|9471.8|9471.5|9469.6|322
1593398700000|2020-06-29 02:45:00|9472.7|9471.2|9473.4|9471.9|9474.7|9472.4|9472.2|9470.4|178
1593399000000|2020-06-29 02:50:00|9473.3|9471.8|9475.4|9473|9475.6|9473.6|9473.2|9471.3|178
1593399300000|2020-06-29 02:55:00|9475.5|9473.1|9475.3|9472.9|9476.1|9474|9474|9472|198
1593399600000|2020-06-29 03:00:00|9474.7|9473.2|9476.6|9474.2|9477.3|9475.2|9473.9|9472|221
1593399900000|2020-06-29 03:05:00|9476.5|9474.1|9476.9|9474.5|9477.4|9475.2|9476|9474|136
1593400200000|2020-06-29 03:10:00|9476.8|9474.4|9476.5|9475|9477.4|9475.4|9475.7|9473.7|193
1593400500000|2020-06-29 03:15:00|9476.9|9474.5|9476.1|9474.6|9477.4|9475.3|9475.9|9473.9|201
1593400800000|2020-06-29 03:20:00|9476.2|9474.7|9475.4|9473|9476.6|9474.7|9473.5|9471.3|258
1593401100000|2020-06-29 03:25:00|9475|9472.6|9474.7|9472.3|9475.1|9473.1|9473.9|9472|168
1593401400000|2020-06-29 03:30:00|9474.6|9472.2|9474.5|9472.1|9475.1|9473.1|9473.1|9471.2|250
1593401700000|2020-06-29 03:35:00|9474.6|9472.2|9474.5|9472.1|9474.7|9472.7|9473.7|9472|121
1593402000000|2020-06-29 03:40:00|9474.6|9472.2|9473.9|9472.4|9474.9|9472.9|9473.6|9471.7|168
1593402300000|2020-06-29 03:45:00|9473.8|9472.3|9474.4|9472|9474.7|9472.7|9473.7|9471.8|150
1593402600000|2020-06-29 03:50:00|9474.5|9472.1|9474.1|9472.6|9474.7|9472.7|9473.8|9472|171
1593402900000|2020-06-29 03:55:00|9474|9472.5|9473.6|9472.1|9474.7|9472.6|9472.9|9471.1|194
1593403200000|2020-06-29 04:00:00|9473.7|9472.2|9474.4|9472|9475|9472.9|9473.6|9471.8|163
1593403500000|2020-06-29 04:05:00|9474.5|9472.1|9474.7|9472.3|9474.8|9472.8|9473.4|9471.6|172
1593403800000|2020-06-29 04:10:00|9474.8|9472.4|9474.3|9472.8|9474.9|9472.9|9473.9|9472|153
1593404100000|2020-06-29 04:15:00|9474.2|9472.7|9474.6|9472.2|9475.6|9473.7|9473.7|9471.8|225
1593404400000|2020-06-29 04:20:00|9474.2|9472.7|9475.3|9472.9|9475.3|9473.4|9474.1|9472.1|113
1593404700000|2020-06-29 04:25:00|9475.4|9473|9474.4|9472.9|9475.5|9473.5|9474.3|9472.7|91
1593405000000|2020-06-29 04:30:00|9474.5|9473|9474.1|9472.6|9475.3|9473.4|9474|9472.1|103
1593405300000|2020-06-29 04:35:00|9473.9|9472.4|9472.7|9470.3|9473.9|9472.4|9471.9|9470.2|173
1593405600000|2020-06-29 04:40:00|9472.6|9470.2|9472.3|9470.8|9473.2|9471.5|9471.7|9469.7|186
1593405900000|2020-06-29 04:45:00|9472.4|9470.9|9473.7|9471.3|9473.8|9471.9|9472.1|9470.3|185
1593406200000|2020-06-29 04:50:00|9473.6|9471.2|9472.6|9470.2|9473.8|9471.8|9472.3|9470.2|261
1593406500000|2020-06-29 04:55:00|9472.7|9470.3|9472.3|9470.8|9473.7|9471.7|9471.6|9469.6|212
1593406800000|2020-06-29 05:00:00|9472.2|9470.7|9472.8|9470.4|9472.8|9470.8|9471.3|9469.3|199
1593407100000|2020-06-29 05:05:00|9472.7|9470.3|9470.1|9467.7|9472.8|9470.8|9469.3|9467.4|311
1593407400000|2020-06-29 05:10:00|9470.2|9467.8|9470.6|9468.2|9471.1|9468.8|9469.2|9466.9|216
1593407700000|2020-06-29 05:15:00|9470.4|9468|9470.9|9468.5|9471.4|9469.3|9470|9468|174
1593408000000|2020-06-29 05:20:00|9471|9468.6|9471.7|9469.3|9472|9470|9469.5|9467.1|203
1593408300000|2020-06-29 05:25:00|9471.8|9469.4|9471.1|9469.6|9472.3|9470.2|9470.7|9469|201
1593408600000|2020-06-29 05:30:00|9471.2|9469.7|9471.5|9470|9472.1|9470.1|9470.8|9468.9|183
1593408900000|2020-06-29 05:35:00|9471|9469.5|9466.9|9464.5|9471.9|9469.8|9466|9464|420
1593409200000|2020-06-29 05:40:00|9467|9464.6|9468.6|9466.2|9468.8|9466.8|9466.3|9464.2|294
1593409500000|2020-06-29 05:45:00|9468|9466.5|9469.8|9467.4|9469.9|9468|9467.3|9465.4|208
1593409800000|2020-06-29 05:50:00|9469.9|9467.5|9468.4|9466|9471.1|9469.1|9467.4|9465.9|287
1593410100000|2020-06-29 05:55:00|9468.5|9466.1|9470.2|9467.8|9470.2|9468.2|9468.3|9465.9|288
1593410400000|2020-06-29 06:00:00|9470.1|9467.7|9468.4|9466|9470.4|9468.2|9467.7|9465.8|346
1593410700000|2020-06-29 06:05:00|9468.5|9466.1|9467.6|9465.2|9469.4|9467.4|9466.8|9465|334
1593411000000|2020-06-29 06:10:00|9467.5|9465.1|9467.4|9465|9468.4|9466.5|9466.4|9464.5|390
1593411300000|2020-06-29 06:15:00|9467.3|9464.9|9465.4|9463|9467.7|9466|9464.1|9462.4|322
1593411600000|2020-06-29 06:20:00|9465.2|9462.8|9462.5|9461|9466|9464.2|9462.2|9460.7|361
1593411900000|2020-06-29 06:25:00|9462.6|9461.1|9463.2|9461.7|9464.3|9462.4|9461.9|9460.4|386
1593412200000|2020-06-29 06:30:00|9463.1|9461.6|9462.8|9461.3|9463.5|9461.9|9462.4|9460.5|356
1593412500000|2020-06-29 06:35:00|9462.9|9461.4|9460.1|9458.6|9463.4|9461.6|9459.9|9458.1|311
1593412800000|2020-06-29 06:40:00|9460.2|9458.7|9462.5|9461|9463|9461.4|9459.8|9458|391
1593413100000|2020-06-29 06:45:00|9462.4|9460.9|9463.4|9461|9463.8|9461.8|9461.7|9459.8|298
1593413400000|2020-06-29 06:50:00|9463.3|9460.9|9463.2|9460.8|9464.1|9462.5|9460.9|9459.2|342
1593413700000|2020-06-29 06:55:00|9462.6|9461.1|9466.7|9464.3|9466.8|9464.7|9461.9|9460.2|308
1593414000000|2020-06-29 07:00:00|9466.6|9464.2|9469.9|9468.4|9472.5|9470.5|9464.8|9462.4|616
1593414300000|2020-06-29 07:05:00|9470|9468.5|9469|9467.5|9471.2|9469.4|9467.3|9465.7|428
1593414600000|2020-06-29 07:10:00|9469.1|9467.6|9471.1|9469.6|9471.7|9469.7|9468.4|9466.8|354
1593414900000|2020-06-29 07:15:00|9471|9469.5|9475.2|9473.7|9475.3|9473.8|9470.7|9469.2|483
1593415200000|2020-06-29 07:20:00|9475.3|9473.8|9475.3|9473.8|9476|9474.5|9474.2|9472.5|428
1593415500000|2020-06-29 07:25:00|9475.2|9473.7|9476.1|9474.6|9476.5|9474.7|9474.2|9472.5|391
1593415800000|2020-06-29 07:30:00|9476|9474.5|9479|9477.5|9479.8|9478.3|9475.4|9473.5|411
1593416100000|2020-06-29 07:35:00|9479.1|9477.6|9479.5|9478|9481.3|9479.4|9479|9477.5|342
1593416400000|2020-06-29 07:40:00|9479.6|9478.1|9477.4|9475.9|9480.2|9478.7|9477.2|9475.7|300
1593416700000|2020-06-29 07:45:00|9477.5|9476|9476.9|9474.5|9477.5|9476|9474.6|9473.1|416
1593417000000|2020-06-29 07:50:00|9477|9474.6|9476.1|9473.7|9477.7|9475.9|9475.7|9473.7|508
1593417300000|2020-06-29 07:55:00|9476.2|9473.8|9475.3|9473.8|9476.4|9474.5|9474.2|9472.3|376
1593417600000|2020-06-29 08:00:00|9475.2|9473.7|9474.7|9472.3|9476|9474.1|9473|9471|432
1593417900000|2020-06-29 08:05:00|9474.8|9472.4|9474|9471.6|9474.8|9473|9471.8|9470.3|403
1593418200000|2020-06-29 08:10:00|9473.4|9471.9|9471.2|9468.8|9474|9472|9470.8|9468.6|471
1593418500000|2020-06-29 08:15:00|9471.1|9468.7|9467.5|9466|9471.1|9469.1|9467.5|9465.8|307
1593418800000|2020-06-29 08:20:00|9467.6|9466.1|9465.8|9464.3|9467.6|9466.1|9465.5|9463.8|404
1593419100000|2020-06-29 08:25:00|9465.9|9464.4|9466.9|9465.4|9467.5|9465.6|9465.8|9463.9|335
1593419400000|2020-06-29 08:30:00|9466.8|9465.3|9468.6|9467.1|9469.1|9467.3|9466.3|9464.5|285
1593419700000|2020-06-29 08:35:00|9468.7|9467.2|9468.8|9466.4|9469.9|9467.8|9467|9465.2|389
1593420000000|2020-06-29 08:40:00|9468.7|9466.3|9467.8|9465.4|9470|9468.2|9467.2|9465.2|371
1593420300000|2020-06-29 08:45:00|9467.9|9465.5|9465|9463.5|9467.9|9465.7|9464.2|9462.7|374
1593420600000|2020-06-29 08:50:00|9465.8|9464.3|9467|9465.5|9468|9466.1|9465.7|9463.6|279
1593420900000|2020-06-29 08:55:00|9467.4|9465|9467.6|9465.2|9468.2|9466.1|9466.3|9464.7|355
1593421200000|2020-06-29 09:00:00|9467.7|9465.3|9467.1|9465.6|9468.1|9466.2|9466.7|9464.7|357
1593421500000|2020-06-29 09:05:00|9467.5|9465.1|9466.8|9465.3|9468.9|9467.2|9465.9|9464.1|405
1593421800000|2020-06-29 09:10:00|9466.7|9465.2|9469.6|9468.1|9469.8|9468.3|9466.7|9465|352
1593422100000|2020-06-29 09:15:00|9469.7|9468.2|9468.8|9467.3|9470.8|9469.3|9468.7|9466.8|296
1593422400000|2020-06-29 09:20:00|9468.7|9467.2|9470.1|9467.7|9470.4|9468.5|9468.6|9466.7|284
1593422700000|2020-06-29 09:25:00|9470|9467.6|9468.3|9465.9|9470|9467.6|9467.6|9465.7|263
1593423000000|2020-06-29 09:30:00|9468.2|9465.8|9465.2|9462.8|9468.9|9466.9|9464.5|9462.1|470
1593423300000|2020-06-29 09:35:00|9465.3|9462.9|9464.9|9462.5|9465.9|9464.2|9464.3|9462.2|285
1593423600000|2020-06-29 09:40:00|9464.8|9462.4|9463.4|9461.9|9465|9462.9|9462.3|9460.3|410
1593423900000|2020-06-29 09:45:00|9463.7|9461.3|9459.8|9457.4|9463.7|9461.4|9459|9457.2|394
1593424200000|2020-06-29 09:50:00|9459.7|9457.3|9460.2|9458.7|9461.5|9459.7|9459.3|9457.2|314
1593424500000|2020-06-29 09:55:00|9460.1|9458.6|9456.6|9454.2|9461.1|9459.1|9456|9454.1|337
1593424800000|2020-06-29 10:00:00|9456.5|9454.1|9453.5|9451.1|9456.9|9455.2|9452.7|9450.7|568
1593425100000|2020-06-29 10:05:00|9453.4|9451|9449.5|9447.1|9455.6|9453.2|9449.3|9446.9|488
1593425400000|2020-06-29 10:10:00|9449.4|9447|9450.5|9449|9451.2|9449|9448.6|9446.7|341
1593425700000|2020-06-29 10:15:00|9450.4|9448.9|9449.4|9447.9|9451.5|9449.6|9449.2|9447.3|396
1593426000000|2020-06-29 10:20:00|9449.3|9447.8|9448.6|9447.1|9450|9448.1|9446.9|9444.9|357
1593426300000|2020-06-29 10:25:00|9448.7|9447.2|9448.1|9445.7|9449.1|9447.2|9447.4|9445.6|299
1593426600000|2020-06-29 10:30:00|9448.2|9445.8|9449.2|9447.7|9449.8|9447.9|9447.3|9445.2|316
1593426900000|2020-06-29 10:35:00|9449.3|9447.8|9452.2|9450.7|9452.7|9450.8|9448.3|9446.8|376
1593427200000|2020-06-29 10:40:00|9452.1|9450.6|9449.4|9447.9|9453|9451.1|9449.4|9447.4|354
1593427500000|2020-06-29 10:45:00|9449.7|9447.3|9447.1|9445.6|9449.8|9447.6|9447.1|9444.8|332
1593427800000|2020-06-29 10:50:00|9447.2|9445.7|9445|9443.5|9448.3|9446.5|9444.8|9443.3|413
1593428100000|2020-06-29 10:55:00|9444.9|9443.4|9444.1|9442.6|9445.3|9443.4|9442.5|9440.7|382
1593428400000|2020-06-29 11:00:00|9444|9442.5|9447.8|9446.3|9448.1|9446.6|9443.7|9442|338
1593428700000|2020-06-29 11:05:00|9447.9|9446.4|9451.3|9449.8|9451.8|9450.2|9446.6|9445|382
1593429000000|2020-06-29 11:10:00|9451.4|9449.9|9451.4|9449|9452.9|9451|9450.7|9448.9|285
1593429300000|2020-06-29 11:15:00|9450.7|9449.2|9451.3|9449.8|9454.6|9453.1|9450.6|9449.1|396
1593429600000|2020-06-29 11:20:00|9451.2|9449.7|9454.2|9452.7|9455|9453|9451.1|9449.5|368
1593429900000|2020-06-29 11:25:00|9454.1|9452.6|9454.8|9452.4|9456.2|9454.2|9453.3|9451.7|416
1593430200000|2020-06-29 11:30:00|9454.7|9452.3|9455.7|9454.2|9456.3|9454.3|9453.5|9451.6|382
1593430500000|2020-06-29 11:35:00|9455.5|9454|9454.8|9453.3|9456.4|9454.3|9453.5|9452|368
1593430800000|2020-06-29 11:40:00|9455.2|9452.8|9458.3|9456.8|9458.9|9457.3|9454|9452|319
1593431100000|2020-06-29 11:45:00|9458.4|9456.9|9459.5|9458|9461.5|9459.7|9457.8|9456.3|310
1593431400000|2020-06-29 11:50:00|9459.4|9457.9|9456.9|9455.4|9460.7|9458.9|9456.6|9454.9|315
1593431700000|2020-06-29 11:55:00|9457|9455.5|9458.1|9455.7|9459|9456.9|9456.5|9455|273
1593432000000|2020-06-29 12:00:00|9458|9455.6|9455.5|9454|9459.7|9457.7|9455.1|9453.6|389
1593432300000|2020-06-29 12:05:00|9455.6|9454.1|9452.4|9450|9456.4|9454.9|9452.2|9449.8|427
1593432600000|2020-06-29 12:10:00|9452.3|9449.9|9456.1|9453.7|9458.2|9456.2|9451.4|9449.9|408
1593432900000|2020-06-29 12:15:00|9456.2|9453.8|9453.7|9452.2|9457.3|9455.8|9453.7|9451.9|333
1593433200000|2020-06-29 12:20:00|9453.8|9452.3|9457.3|9455.8|9457.8|9456.2|9453.8|9452.3|312
1593433500000|2020-06-29 12:25:00|9457.4|9455.9|9458|9455.6|9460.6|9458.7|9457.2|9455.3|347
1593433800000|2020-06-29 12:30:00|9458.1|9455.7|9459.4|9457|9459.7|9457.6|9457.3|9455.4|398
1593434100000|2020-06-29 12:35:00|9459.3|9456.9|9458.4|9456.9|9460.6|9458.5|9456.7|9455.2|440
1593434400000|2020-06-29 12:40:00|9458.5|9457|9458.2|9455.8|9460.6|9458.8|9457.8|9455.8|317
1593434700000|2020-06-29 12:45:00|9458.3|9455.9|9458.5|9456.1|9458.8|9456.9|9457.3|9455.2|310
1593435000000|2020-06-29 12:50:00|9458.6|9456.2|9457.8|9455.4|9458.6|9456.7|9455.9|9454|321
1593435300000|2020-06-29 12:55:00|9457.9|9455.5|9455.4|9453.9|9458.7|9456.8|9454.5|9452.7|305
1593435600000|2020-06-29 13:00:00|9455.3|9453.8|9460.8|9459.3|9460.8|9459.3|9455|9453.5|432
1593435900000|2020-06-29 13:05:00|9460.7|9459.2|9460|9458.5|9462|9460.1|9458.6|9457.1|414
1593436200000|2020-06-29 13:10:00|9459.9|9458.4|9460.9|9459.4|9461.9|9460.3|9459.4|9457.6|334
1593436500000|2020-06-29 13:15:00|9461|9459.5|9463.7|9462.2|9464.1|9462.6|9461|9459.5|240
1593436800000|2020-06-29 13:20:00|9463.8|9462.3|9464.3|9462.8|9465.9|9464|9463.5|9462|380
1593437100000|2020-06-29 13:25:00|9464.2|9462.7|9466.9|9465.4|9467.5|9465.7|9464.2|9462.1|341
1593437400000|2020-06-29 13:30:00|9467.1|9465.6|9468.6|9467.1|9469.9|9468.1|9466.7|9464.9|558
1593437700000|2020-06-29 13:35:00|9468.7|9467.2|9470|9468.5|9470.2|9468.7|9467.6|9465.7|502
1593438000000|2020-06-29 13:40:00|9470.1|9468.6|9472.5|9471|9473|9471.5|9468.7|9466.7|722
1593438300000|2020-06-29 13:45:00|9472.4|9470.9|9472.8|9471.3|9474.3|9472.5|9471.8|9470|535
1593438600000|2020-06-29 13:50:00|9472.9|9471.4|9479.8|9478.3|9480.9|9479.3|9471.7|9469.9|661
1593438900000|2020-06-29 13:55:00|9479.9|9478.4|9483.5|9481.1|9484.5|9482.1|9479.6|9478|382
1593439200000|2020-06-29 14:00:00|9483.6|9481.2|9483.3|9481.8|9483.6|9481.9|9480|9478.2|520
1593439500000|2020-06-29 14:05:00|9483.8|9481.4|9490|9488.5|9491.7|9490.2|9483.5|9481.4|639
1593439800000|2020-06-29 14:10:00|9489.9|9488.4|9487.7|9486.2|9490.5|9488.7|9485.7|9484.2|535
1593440100000|2020-06-29 14:15:00|9487.8|9486.3|9492.8|9491.3|9493.3|9491.7|9487|9485|516
1593440400000|2020-06-29 14:20:00|9492.7|9491.2|9496.7|9495.2|9497.4|9495.7|9492.7|9491.2|407
1593440700000|2020-06-29 14:25:00|9497|9495.5|9494.8|9492.4|9497.9|9496.4|9493.7|9492.2|445
1593441000000|2020-06-29 14:30:00|9494.9|9492.5|9502.1|9499.7|9502.8|9500.6|9494.7|9492.3|456
1593441300000|2020-06-29 14:35:00|9502|9499.6|9501.3|9499.8|9506.1|9504.6|9500.8|9499.3|768
1593441600000|2020-06-29 14:40:00|9501.6|9500.1|9500.7|9499.2|9502.8|9500.8|9500.2|9498.5|645
1593441900000|2020-06-29 14:45:00|9500.6|9499.1|9497|9495.5|9501.6|9500.1|9496.5|9495|496
1593442200000|2020-06-29 14:50:00|9496.9|9495.4|9497.6|9495.2|9502.1|9500.1|9496.3|9494.8|551
1593442500000|2020-06-29 14:55:00|9497.1|9495.6|9499.9|9498.4|9502.8|9501.3|9497.1|9495.6|589
1593442800000|2020-06-29 15:00:00|9500|9498.5|9496.3|9494.8|9500.6|9498.7|9495.4|9493.7|651
1593443100000|2020-06-29 15:05:00|9496.4|9494.9|9498.4|9496|9501.2|9498.8|9496.3|9494.8|490
1593443400000|2020-06-29 15:10:00|9498.3|9495.9|9502|9500.5|9502.6|9500.6|9497.9|9495.9|447
1593443700000|2020-06-29 15:15:00|9501.9|9500.4|9500.9|9498.5|9502.2|9500.5|9499.1|9497.4|455
1593444000000|2020-06-29 15:20:00|9501|9498.6|9500.1|9497.7|9502|9499.8|9498.9|9497|379
1593444300000|2020-06-29 15:25:00|9500|9497.6|9501.9|9499.5|9502|9500|9499|9497.1|415
1593444600000|2020-06-29 15:30:00|9502|9499.6|9503.7|9502.2|9504.2|9502.3|9501.5|9499.6|334
1593444900000|2020-06-29 15:35:00|9503.5|9502|9503.1|9500.7|9503.8|9502.1|9501.3|9499.1|414
1593445200000|2020-06-29 15:40:00|9503.2|9500.8|9501.2|9498.8|9504|9501.8|9500.6|9498.7|283
1593445500000|2020-06-29 15:45:00|9501.3|9498.9|9499.5|9497.1|9501.6|9499.6|9498.2|9496.2|354
1593445800000|2020-06-29 15:50:00|9499.6|9497.2|9503.7|9502.2|9504.5|9502.6|9499|9497|427
1593446100000|2020-06-29 15:55:00|9503.6|9502.1|9506.1|9503.7|9506.7|9504.9|9503.6|9501.7|573
1593446400000|2020-06-29 16:00:00|9505.9|9503.5|9508|9505.6|9508.3|9505.9|9503.9|9502.1|434
1593446700000|2020-06-29 16:05:00|9507.9|9505.5|9508.6|9506.2|9509|9506.6|9505.5|9503.4|405
1593447000000|2020-06-29 16:10:00|9508.5|9506.1|9507.8|9505.4|9509.4|9507.4|9506.4|9504.4|346
1593447300000|2020-06-29 16:15:00|9507.3|9505.8|9507.2|9504.8|9509.7|9507.3|9505.2|9503.1|424
1593447600000|2020-06-29 16:20:00|9506.7|9505.2|9508.8|9506.4|9510.1|9508.2|9504.7|9502.7|479
1593447900000|2020-06-29 16:25:00|9508.9|9506.5|9509.4|9507.9|9510.5|9508.1|9507.5|9505.5|422
1593448200000|2020-06-29 16:30:00|9509.5|9508|9514.8|9512.4|9515.1|9512.9|9509.2|9507.3|470
1593448500000|2020-06-29 16:35:00|9514.9|9512.5|9515.1|9512.7|9516.4|9514.6|9513|9511.1|430
1593448800000|2020-06-29 16:40:00|9515.2|9512.8|9516.9|9515.4|9518.6|9516.6|9514.8|9512.6|355
1593449100000|2020-06-29 16:45:00|9516.8|9515.3|9519.7|9517.3|9520.7|9518.6|9516.1|9514.2|471
1593449400000|2020-06-29 16:50:00|9519.6|9517.2|9520.3|9517.9|9520.7|9518.7|9517.2|9515.3|387
1593449700000|2020-06-29 16:55:00|9520.2|9517.8|9524.1|9521.7|9525.6|9523.7|9519.1|9516.9|502
1593450000000|2020-06-29 17:00:00|9524|9521.6|9523.4|9521|9524.5|9522.5|9520.3|9518.3|376
1593450300000|2020-06-29 17:05:00|9523|9521.5|9525.3|9522.9|9525.3|9523.5|9522.2|9520.2|467
1593450600000|2020-06-29 17:10:00|9525.4|9523|9520.6|9518.2|9526.3|9524.4|9519.7|9517.8|383
1593450900000|2020-06-29 17:15:00|9520.7|9518.3|9522.5|9521|9523.4|9521.4|9518.4|9516.8|360
1593451200000|2020-06-29 17:20:00|9522.9|9520.5|9519.5|9517.1|9523.4|9521.2|9519.5|9517.1|284
1593451500000|2020-06-29 17:25:00|9519.6|9517.2|9516.8|9515.3|9520|9518.1|9516.7|9515.2|252
1593451800000|2020-06-29 17:30:00|9516.7|9515.2|9519.3|9517.8|9519.6|9518.1|9516.2|9514.3|274
1593452100000|2020-06-29 17:35:00|9519.2|9517.7|9520.5|9518.1|9521.3|9519.3|9519.2|9517.3|206
1593452400000|2020-06-29 17:40:00|9520.6|9518.2|9522.4|9520|9522.6|9520.6|9519.8|9517.8|353
1593452700000|2020-06-29 17:45:00|9522.5|9520.1|9522.3|9520.8|9524.1|9522.4|9521.8|9519.9|301
1593453000000|2020-06-29 17:50:00|9522.4|9520.9|9525.8|9523.4|9525.9|9523.9|9522.2|9520.7|302
1593453300000|2020-06-29 17:55:00|9525.7|9523.3|9523.3|9521.8|9525.8|9523.9|9522.8|9521.3|232
1593453600000|2020-06-29 18:00:00|9523.2|9521.7|9522.5|9521|9525|9523.5|9522.4|9520.6|258
1593453900000|2020-06-29 18:05:00|9522.6|9521.1|9521.8|9519.4|9523.7|9521.9|9521.8|9519.4|237
1593454200000|2020-06-29 18:10:00|9521.9|9519.5|9519.2|9516.8|9522.1|9520|9518.8|9516.7|183
1593454500000|2020-06-29 18:15:00|9519.3|9516.9|9519.5|9518|9520.9|9518.9|9518.6|9516.6|275
1593454800000|2020-06-29 18:20:00|9519.9|9517.5|9520.1|9517.7|9520.9|9518.9|9519.3|9517.4|231
1593455100000|2020-06-29 18:25:00|9519.6|9518.1|9520.5|9519|9520.6|9519.1|9519.5|9517.5|113
1593455400000|2020-06-29 18:30:00|9520.4|9518.9|9519.7|9518.2|9521|9519.1|9519.5|9517.7|186
1593455700000|2020-06-29 18:35:00|9519.8|9518.3|9522.1|9519.7|9522.2|9519.8|9519.2|9517.5|155
1593456000000|2020-06-29 18:40:00|9522|9519.6|9519.9|9517.5|9522|9519.9|9519.2|9517.3|138
1593456300000|2020-06-29 18:45:00|9519.7|9517.3|9518|9516.5|9520|9518.1|9517.7|9515.8|183
1593456600000|2020-06-29 18:50:00|9517.9|9516.4|9517|9515.5|9518.8|9517.1|9516.8|9515|139
1593456900000|2020-06-29 18:55:00|9517.1|9515.6|9514.7|9512.3|9518.4|9516.3|9513.7|9511.8|396
1593457200000|2020-06-29 19:00:00|9514.8|9512.4|9518.7|9517.2|9519.2|9517.3|9514.5|9512.4|388
1593457500000|2020-06-29 19:05:00|9518.8|9517.3|9518.4|9516.9|9519.1|9517.4|9517.6|9515.7|232
1593457800000|2020-06-29 19:10:00|9518.3|9516.8|9517.3|9515.8|9518.5|9516.9|9516.8|9514.9|170
1593458100000|2020-06-29 19:15:00|9517.4|9515.9|9515.7|9514.2|9517.8|9515.9|9515.6|9513.6|188
1593458400000|2020-06-29 19:20:00|9515.6|9514.1|9514.8|9513.3|9516|9514.2|9514.5|9512.6|180
1593458700000|2020-06-29 19:25:00|9514.9|9513.4|9513.8|9512.3|9515.3|9513.8|9513.4|9511.9|181
1593459000000|2020-06-29 19:30:00|9513.9|9512.4|9513|9511.5|9515.2|9513.3|9513|9511|191
1593459300000|2020-06-29 19:35:00|9513.6|9512.1|9517.1|9515.6|9517.6|9515.6|9513.6|9512.1|169
1593459600000|2020-06-29 19:40:00|9517.2|9515.7|9515.9|9514.4|9518.6|9516.8|9515.7|9514.2|251
1593459900000|2020-06-29 19:45:00|9515.8|9514.3|9514.7|9513.2|9516|9514.3|9514.6|9512.6|140
1593460200000|2020-06-29 19:50:00|9514.3|9512.8|9515.5|9513.1|9516.2|9514.3|9513.7|9512.1|242
1593460500000|2020-06-29 19:55:00|9515.6|9513.2|9517|9514.6|9517.1|9514.8|9514|9511.8|299
1593460800000|2020-06-29 20:00:00|9517.1|9514.7|9514.8|9513.3|9517.6|9515.8|9514.8|9512.9|257
1593461100000|2020-06-29 20:05:00|9514.9|9513.4|9514.9|9512.5|9515.4|9513.5|9513.8|9511.8|171
1593461400000|2020-06-29 20:10:00|9515|9512.6|9515.1|9512.7|9515.2|9513.4|9513.6|9511.8|132
1593461700000|2020-06-29 20:15:00|9514.9|9512.5|9515.3|9512.9|9515.3|9513.4|9513.7|9511.7|104
1593462000000|2020-06-29 20:20:00|9515.2|9512.8|9514.2|9511.8|9515.2|9512.8|9513.6|9511.6|116
1593462300000|2020-06-29 20:25:00|9513.8|9512.3|9513.9|9512.4|9514.3|9512.5|9513.5|9511.6|135
1593462600000|2020-06-29 20:30:00|9514|9512.5|9514.6|9513.1|9515.4|9513.4|9514|9511.9|116
1593462900000|2020-06-29 20:35:00|9514.7|9513.2|9514.2|9511.8|9514.8|9513.3|9513.3|9511.4|113
1593463200000|2020-06-29 20:40:00|9513.7|9512.2|9514.1|9511.7|9514.3|9512.3|9512.7|9510.7|139
1593463500000|2020-06-29 20:45:00|9514|9511.6|9513.8|9511.4|9514|9511.9|9513.3|9511|122
1593463800000|2020-06-29 20:50:00|9513.7|9511.3|9513.4|9511|9513.8|9511.6|9512.4|9510|153
1593464100000|2020-06-29 20:55:00|9513.3|9510.9|9512.9|9510.5|9514|9511.4|9512.7|9510.3|189
1593464400000|2020-06-29 21:00:00|9515.3|9510.4|9518.4|9513.4|9521.1|9516.5|9514.8|9510.4|63
1593464700000|2020-06-29 21:05:00|9519|9514|9518.2|9513.2|9519.6|9514.6|9517.9|9512.9|72
1593465000000|2020-06-29 21:10:00|9518.1|9513.1|9520.8|9515.8|9521.3|9516.3|9517.9|9512.9|123
1593465300000|2020-06-29 21:15:00|9520.7|9515.7|9516.9|9511.9|9521.1|9516.1|9516.5|9511.5|165
1593465600000|2020-06-29 21:20:00|9516.7|9511.7|9515.6|9511.3|9518.3|9513.5|9514.7|9510.7|209
1593465900000|2020-06-29 21:25:00|9515.7|9511.2|9515.6|9510.9|9516.9|9512.2|9514.6|9510.5|110
1593466200000|2020-06-29 21:30:00|9512.2|9510.8|9511.7|9506.7|9512.9|9510.8|9510.5|9505.5|199
1593466500000|2020-06-29 21:35:00|9511.6|9506.6|9512|9507|9512.6|9507.6|9509.8|9505.2|202
1593466800000|2020-06-29 21:40:00|9511.9|9506.9|9516.7|9511.7|9517.7|9512.7|9509.8|9505.6|178
1593467100000|2020-06-29 21:45:00|9517|9512|9514.8|9509.8|9517.7|9512.7|9514.1|9509.3|272
1593467400000|2020-06-29 21:50:00|9514.9|9509.9|9514.9|9509.9|9515.5|9510.7|9512.9|9508.9|238
1593467700000|2020-06-29 21:55:00|9515|9510|9514.6|9509.6|9515.2|9510.6|9514|9509.3|185
1593468000000|2020-06-29 22:00:00|9514.5|9509.5|9515|9512.6|9516.1|9512.9|9514.5|9509.5|382
1593468300000|2020-06-29 22:05:00|9514.9|9512.5|9514.8|9512.4|9515|9512.6|9514.5|9512.1|131
1593468600000|2020-06-29 22:10:00|9514.9|9512.5|9515.8|9513.4|9515.9|9513.5|9514.7|9512.3|56
1593468900000|2020-06-29 22:15:00|9515.7|9513.3|9515.2|9512.8|9516.1|9513.7|9515.1|9512.7|92
1593469200000|2020-06-29 22:20:00|9515.3|9512.9|9514.7|9512.3|9515.3|9512.9|9514.6|9512.2|132
1593469500000|2020-06-29 22:25:00|9514.9|9512.5|9513.9|9511.5|9514.9|9512.5|9513.7|9511.3|126
1593469800000|2020-06-29 22:30:00|9514|9511.6|9513.3|9510.9|9514|9511.6|9512.9|9510.5|109
1593470100000|2020-06-29 22:35:00|9513.6|9511.2|9513.4|9511|9514.2|9511.8|9513|9510.6|136
1593470400000|2020-06-29 22:40:00|9513.3|9510.9|9512.8|9510.4|9513.5|9511.3|9511.9|9509.5|144
1593470700000|2020-06-29 22:45:00|9512.9|9510.5|9512.2|9509.8|9513.1|9511.1|9512|9509.6|103
1593471000000|2020-06-29 22:50:00|9512.1|9509.7|9512|9509.6|9512.3|9510.1|9511.6|9509.5|72
1593471300000|2020-06-29 22:55:00|9512.1|9509.7|9511.1|9508.7|9512.1|9510.1|9510.9|9508.5|75
1593471600000|2020-06-29 23:00:00|9511.3|9508.9|9513.6|9511.2|9513.8|9511.4|9510.9|9508.8|191
1593471900000|2020-06-29 23:05:00|9513.5|9511.1|9513.3|9510.9|9513.7|9511.3|9512.7|9510.6|88
1593472200000|2020-06-29 23:10:00|9513.2|9510.8|9512.2|9509.8|9513.9|9511.5|9511.9|9509.7|125
1593472500000|2020-06-29 23:15:00|9512.1|9509.7|9512.8|9510.4|9513.3|9510.9|9512|9509.7|72
1593472800000|2020-06-29 23:20:00|9512.7|9510.3|9512.9|9510.5|9513.1|9510.7|9512.7|9510.3|85
1593473100000|2020-06-29 23:25:00|9513|9510.6|9512.1|9509.7|9513.1|9510.7|9512|9509.6|91
1593473400000|2020-06-29 23:30:00|9512|9509.6|9510.8|9508.4|9512.1|9510.1|9510.5|9508.4|157
1593473700000|2020-06-29 23:35:00|9510.9|9508.5|9511.2|9508.8|9511.7|9509.7|9509.9|9507.7|192
1593474000000|2020-06-29 23:40:00|9511.3|9508.9|9510.4|9508|9511.4|9509.4|9509.7|9507.7|136
1593474300000|2020-06-29 23:45:00|9510.5|9508.1|9510.8|9508.4|9511.2|9509.1|9509.5|9507.1|175
1593474600000|2020-06-29 23:50:00|9510.9|9508.5|9511.1|9508.7|9511.3|9509.4|9510.5|9508.1|111
1593474900000|2020-06-29 23:55:00|9511|9508.6|9512.1|9509.7|9512.4|9510.4|9510.6|9508.6|101
1593475200000|2020-06-30 00:00:00|9512|9509.6|9512.3|9509.9|9512.6|9510.8|9511.3|9509.3|180
1593475500000|2020-06-30 00:05:00|9512.2|9509.8|9512.2|9509.8|9512.7|9510.8|9511.5|9509.5|158
1593475800000|2020-06-30 00:10:00|9512.1|9509.7|9513.8|9511.4|9513.8|9511.4|9511.6|9509.5|87
1593476100000|2020-06-30 00:15:00|9513.6|9511.2|9515.2|9512.8|9515.3|9512.9|9513|9511.1|167
1593476400000|2020-06-30 00:20:00|9515|9512.6|9514.5|9512.1|9515|9512.8|9513.9|9512|110
1593476700000|2020-06-30 00:25:00|9514.6|9512.2|9515.3|9512.9|9515.4|9513|9514.6|9512.2|151
1593477000000|2020-06-30 00:30:00|9515.2|9512.8|9518.2|9515.8|9518.3|9515.9|9514.8|9512.4|185
1593477300000|2020-06-30 00:35:00|9518.3|9515.9|9518.7|9516.3|9519.4|9517|9518|9515.6|154
1593477600000|2020-06-30 00:40:00|9518.6|9516.2|9518.6|9516.2|9520.1|9518.2|9518.3|9516.1|170
1593477900000|2020-06-30 00:45:00|9518.7|9516.3|9519.4|9517|9519.5|9517.1|9517.5|9515.5|127
1593478200000|2020-06-30 00:50:00|9519.5|9517.1|9518.4|9516|9521|9519|9518.1|9515.7|346
1593478500000|2020-06-30 00:55:00|9518.3|9515.9|9518.4|9516|9519.5|9517.2|9517.5|9515.2|229
1593478800000|2020-06-30 01:00:00|9518.5|9516.1|9518|9515.6|9518.9|9516.5|9517.8|9515.4|162
1593479100000|2020-06-30 01:05:00|9517.9|9515.5|9519.1|9517.6|9519.9|9517.9|9517.3|9515.4|255
1593479400000|2020-06-30 01:10:00|9519|9517.5|9517|9514.6|9519.5|9517.5|9516.9|9514.5|226
1593479700000|2020-06-30 01:15:00|9517.1|9514.7|9517.1|9514.7|9517.7|9515.7|9516.8|9514.4|147
1593480000000|2020-06-30 01:20:00|9517|9514.6|9515.6|9514.1|9517.2|9515.1|9515.5|9513.5|158
1593480300000|2020-06-30 01:25:00|9515.5|9514|9517.1|9514.7|9517.3|9514.9|9515.3|9513.4|155
1593480600000|2020-06-30 01:30:00|9517|9514.6|9516.5|9514.1|9517.1|9514.7|9516.3|9513.9|126
1593480900000|2020-06-30 01:35:00|9515.7|9514.2|9515.1|9512.7|9516.1|9514.2|9514.5|9512.6|229
1593481200000|2020-06-30 01:40:00|9515|9512.6|9513.7|9511.3|9515|9512.6|9513.1|9511.1|180
1593481500000|2020-06-30 01:45:00|9513.6|9511.2|9512.5|9510.1|9513.8|9511.8|9511.6|9509.6|237
1593481800000|2020-06-30 01:50:00|9512.6|9510.2|9512.1|9509.7|9512.7|9510.7|9511.7|9509.6|113
1593482100000|2020-06-30 01:55:00|9512|9509.6|9510.8|9509.3|9512.2|9510.1|9510.7|9508.8|182
1593482400000|2020-06-30 02:00:00|9511.3|9508.9|9511.2|9508.8|9511.8|9509.4|9510.4|9508|187
1593482700000|2020-06-30 02:05:00|9511.1|9508.7|9512.6|9511.1|9513.1|9511.2|9509.9|9507.8|171
1593483000000|2020-06-30 02:10:00|9512.5|9511|9511.1|9508.7|9512.9|9511|9510.6|9508.5|117
1593483300000|2020-06-30 02:15:00|9511|9508.6|9511.1|9508.7|9511.3|9509.3|9510.4|9508.4|100
1593483600000|2020-06-30 02:20:00|9511.2|9508.8|9511.4|9509|9512.1|9510.1|9510.7|9508.6|99
1593483900000|2020-06-30 02:25:00|9511.3|9508.9|9511|9508.6|9511.5|9509.2|9510.3|9508.4|71
1593484200000|2020-06-30 02:30:00|9511.1|9508.7|9512.2|9509.8|9512.2|9509.8|9511|9508.6|105
1593484500000|2020-06-30 02:35:00|9512.1|9509.7|9513.7|9511.3|9513.8|9511.6|9511.9|9509.5|144
1593484800000|2020-06-30 02:40:00|9513.8|9511.4|9514|9511.6|9515|9512.9|9513.4|9511.2|161
1593485100000|2020-06-30 02:45:00|9513.9|9511.5|9514.7|9512.3|9514.9|9512.9|9513.9|9511.5|141
1593485400000|2020-06-30 02:50:00|9514.8|9512.4|9513.4|9511|9514.8|9512.7|9512.8|9510.6|150
1593485700000|2020-06-30 02:55:00|9513.5|9511.1|9514.8|9512.4|9515.2|9513.2|9512.4|9510.5|191
1593486000000|2020-06-30 03:00:00|9515|9512.6|9516.7|9514.3|9517.2|9514.9|9514.4|9512.3|199
1593486300000|2020-06-30 03:05:00|9516.6|9514.2|9516.5|9514.1|9517.1|9514.9|9516.3|9514|116
1593486600000|2020-06-30 03:10:00|9516.6|9514.2|9515.7|9513.3|9516.6|9514.3|9515.3|9513|131
1593486900000|2020-06-30 03:15:00|9515.6|9513.2|9514.6|9512.2|9515.7|9513.6|9514|9512|133
1593487200000|2020-06-30 03:20:00|9514.7|9512.3|9514.4|9512|9515.4|9513|9514.3|9511.9|94
1593487500000|2020-06-30 03:25:00|9514.3|9511.9|9514.6|9512.2|9514.6|9512.4|9513.1|9510.8|143
1593487800000|2020-06-30 03:30:00|9514.5|9512.1|9513.7|9511.3|9514.6|9512.3|9513|9510.9|132
1593488100000|2020-06-30 03:35:00|9513.8|9511.4|9514.6|9512.2|9514.7|9512.3|9513.4|9511.2|131
1593488400000|2020-06-30 03:40:00|9514.7|9512.3|9514.8|9512.4|9514.9|9512.6|9513.8|9511.4|112
1593488700000|2020-06-30 03:45:00|9514.9|9512.5|9514.7|9512.3|9515.7|9513.7|9513.9|9512|136
1593489000000|2020-06-30 03:50:00|9514.6|9512.2|9516.6|9514.2|9516.6|9514.2|9514|9511.6|145
1593489300000|2020-06-30 03:55:00|9516.5|9514.1|9516.1|9514.6|9516.9|9514.8|9515.5|9513.5|183
1593489600000|2020-06-30 04:00:00|9516|9514.5|9516.5|9514.1|9516.6|9514.6|9515.3|9513.2|140
1593489900000|2020-06-30 04:05:00|9516.4|9514|9515.6|9513.2|9516.4|9514.2|9515.1|9512.7|130
1593490200000|2020-06-30 04:10:00|9515.4|9513|9514.9|9512.5|9516|9513.8|9514.8|9512.4|110
1593490500000|2020-06-30 04:15:00|9515|9512.6|9514.6|9512.2|9515.3|9512.9|9514|9512|131
1593490800000|2020-06-30 04:20:00|9514.8|9512.4|9514.1|9511.7|9515.1|9512.7|9514|9511.6|97
1593491100000|2020-06-30 04:25:00|9514|9511.6|9513.8|9511.4|9514.1|9511.9|9512.9|9510.6|200
1593491400000|2020-06-30 04:30:00|9513.9|9511.5|9514.4|9512|9515|9512.6|9513.7|9511.4|158
1593491700000|2020-06-30 04:35:00|9514.5|9512.1|9514.9|9512.5|9515.1|9512.7|9514|9511.6|125
1593492000000|2020-06-30 04:40:00|9514.8|9512.4|9516.8|9514.4|9517.2|9515|9514.7|9512.3|207
1593492300000|2020-06-30 04:45:00|9516.9|9514.5|9516.4|9514|9517.3|9515.2|9516.2|9514|178
1593492600000|2020-06-30 04:50:00|9516.5|9514.1|9516.5|9514.1|9516.8|9514.6|9516.1|9513.9|96
1593492900000|2020-06-30 04:55:00|9516.4|9514|9516.3|9513.9|9516.8|9514.7|9515.2|9513|167
1593493200000|2020-06-30 05:00:00|9516.4|9514|9516.5|9514.1|9516.8|9514.8|9515.8|9513.7|144
1593493500000|2020-06-30 05:05:00|9516.6|9514.2|9517.4|9515.9|9518.1|9516.2|9516.2|9514.1|142
1593493800000|2020-06-30 05:10:00|9517.8|9515.4|9518.3|9515.9|9518.5|9516.6|9517.2|9515.2|130
1593494100000|2020-06-30 05:15:00|9517.8|9516.3|9518.7|9516.3|9519.5|9517.6|9517.7|9515.8|150
1593494400000|2020-06-30 05:20:00|9518.6|9516.2|9519.1|9516.7|9519.5|9517.3|9518.2|9516.2|126
1593494700000|2020-06-30 05:25:00|9519.2|9516.8|9520|9518.5|9520.5|9518.7|9518.9|9516.7|171
1593495000000|2020-06-30 05:30:00|9520.5|9518.1|9521.6|9519.2|9522.5|9520.2|9519.6|9517.6|253
1593495300000|2020-06-30 05:35:00|9521.7|9519.3|9523|9520.6|9523.5|9521.5|9521.1|9519|312
1593495600000|2020-06-30 05:40:00|9522.9|9520.5|9521.5|9519.1|9523.6|9521.2|9521.1|9519.1|249
1593495900000|2020-06-30 05:45:00|9521.7|9519.3|9522.1|9519.7|9522.4|9520.4|9520.8|9518.9|190
1593496200000|2020-06-30 05:50:00|9521.7|9520.2|9522|9519.6|9522.9|9520.9|9521.4|9519.4|217
1593496500000|2020-06-30 05:55:00|9522.1|9519.7|9520.7|9518.3|9522.3|9520.3|9520.7|9518.3|197
1593496800000|2020-06-30 06:00:00|9520.9|9518.5|9524|9522.5|9524|9522.5|9520.2|9518.4|414
1593497100000|2020-06-30 06:05:00|9523.7|9522.2|9527.9|9525.5|9528.4|9526.5|9523.7|9521.8|430
1593497400000|2020-06-30 06:10:00|9528|9525.6|9526.6|9524.2|9528.5|9526.6|9526.1|9524.2|378
1593497700000|2020-06-30 06:15:00|9526.5|9524.1|9526.2|9524.7|9527.5|9525.7|9525|9523.1|335
1593498000000|2020-06-30 06:20:00|9526.3|9524.8|9526|9523.6|9527|9525|9525.2|9523.1|256
1593498300000|2020-06-30 06:25:00|9526.1|9523.7|9527.4|9525|9527.6|9525.7|9525.6|9523.5|237
1593498600000|2020-06-30 06:30:00|9527.5|9525.1|9528.9|9527.4|9530.1|9528.2|9527|9525|460
1593498900000|2020-06-30 06:35:00|9529|9527.5|9529.9|9528.4|9531|9529.3|9528.5|9526.7|355
1593499200000|2020-06-30 06:40:00|9529.8|9528.3|9528.1|9525.7|9530.2|9528.4|9526.7|9524.8|350
1593499500000|2020-06-30 06:45:00|9527.7|9526.2|9526.4|9524|9530|9528.1|9525.6|9523.8|409
1593499800000|2020-06-30 06:50:00|9526.5|9524.1|9525.4|9523.9|9527.7|9525.7|9524.6|9522.7|430
1593500100000|2020-06-30 06:55:00|9525.5|9524|9524.4|9522|9525.6|9524|9524|9521.9|289
1593500400000|2020-06-30 07:00:00|9524.8|9522.4|9528.3|9526.8|9528.5|9526.9|9523.6|9521.2|445
1593500700000|2020-06-30 07:05:00|9528.2|9526.7|9529.7|9528.2|9531.5|9529.7|9527.5|9525.8|503
1593501000000|2020-06-30 07:10:00|9529.6|9528.1|9530.1|9527.7|9532.7|9530.4|9529|9527.1|514
1593501300000|2020-06-30 07:15:00|9530.2|9527.8|9528.5|9526.1|9531.1|9529.1|9527.8|9525.8|481
1593501600000|2020-06-30 07:20:00|9528.1|9526.6|9527.5|9525.1|9530|9528.1|9526.3|9524.4|428
1593501900000|2020-06-30 07:25:00|9527.6|9525.2|9531.9|9529.5|9533.8|9531.8|9527.5|9525.1|448
1593502200000|2020-06-30 07:30:00|9532|9529.6|9530.8|9528.4|9533|9530.6|9530.1|9528.1|425
1593502500000|2020-06-30 07:35:00|9530.9|9528.5|9527.4|9525.9|9531.5|9529.6|9527.4|9525.9|325
1593502800000|2020-06-30 07:40:00|9527.5|9526|9526.1|9523.7|9528.9|9526.9|9525.5|9523.5|402
1593503100000|2020-06-30 07:45:00|9526.2|9523.8|9525.5|9523.1|9526.9|9525|9523.2|9520.9|449
1593503400000|2020-06-30 07:50:00|9525.7|9523.3|9525|9523.5|9527.9|9526.1|9525|9523|327
1593503700000|2020-06-30 07:55:00|9525.1|9523.6|9523|9520.6|9525.6|9523.6|9520.8|9518.7|436
1593504000000|2020-06-30 08:00:00|9522.9|9520.5|9519.2|9516.8|9524|9522.2|9518.4|9516.4|525
1593504300000|2020-06-30 08:05:00|9519.1|9516.7|9522.9|9521.4|9523.3|9521.4|9518.9|9516.5|431
1593504600000|2020-06-30 08:10:00|9523|9521.5|9524.8|9522.4|9525.6|9523.7|9522.9|9521|396
1593504900000|2020-06-30 08:15:00|9524.4|9522.9|9520.3|9517.9|9524.7|9523.2|9519.4|9517.3|331
1593505200000|2020-06-30 08:20:00|9520.4|9518|9517.8|9515.4|9520.5|9518.1|9517.3|9515.3|375
1593505500000|2020-06-30 08:25:00|9517.9|9515.5|9516.1|9513.7|9517.9|9515.5|9515.2|9513.5|463
1593505800000|2020-06-30 08:30:00|9516.2|9513.8|9520.2|9518.7|9520.6|9518.7|9516.2|9513.8|405
1593506100000|2020-06-30 08:35:00|9520.1|9518.6|9517.4|9515.9|9520.2|9518.7|9515.3|9513|441
1593506400000|2020-06-30 08:40:00|9517.9|9515.5|9515|9512.6|9519.9|9518.3|9514.4|9512.4|518
1593506700000|2020-06-30 08:45:00|9514.9|9512.5|9515.4|9513|9515.7|9513.9|9514|9511.7|395
1593507000000|2020-06-30 08:50:00|9515.2|9512.8|9515.6|9513.2|9516.5|9514.8|9514|9512.5|351
1593507300000|2020-06-30 08:55:00|9515.5|9513.1|9519.8|9517.4|9520|9517.9|9515.3|9513.1|349
1593507600000|2020-06-30 09:00:00|9519.7|9517.3|9526.5|9524.1|9527|9524.9|9519.4|9517|454
1593507900000|2020-06-30 09:05:00|9526.6|9524.2|9521.7|9519.3|9528.7|9526.7|9521.1|9519|511
1593508200000|2020-06-30 09:10:00|9521.8|9519.4|9520.9|9519.4|9522.9|9520.5|9519.2|9517.4|405
1593508500000|2020-06-30 09:15:00|9520.7|9519.2|9519.1|9517.6|9522.4|9520.4|9518.1|9516.2|430
1593508800000|2020-06-30 09:20:00|9519|9517.5|9519|9516.6|9519.9|9518.1|9517.6|9515.7|527
1593509100000|2020-06-30 09:25:00|9518.9|9516.5|9521.2|9519.7|9523|9521|9518.2|9516.2|516
1593509400000|2020-06-30 09:30:00|9521.3|9519.8|9521.2|9519.7|9524.2|9522.3|9520.4|9518.5|462
1593509700000|2020-06-30 09:35:00|9521.6|9520.1|9519.9|9518.4|9523.2|9521.3|9519.9|9518.4|245
1593510000000|2020-06-30 09:40:00|9520|9518.5|9523.8|9521.4|9523.9|9521.5|9519.2|9517.3|380
1593510300000|2020-06-30 09:45:00|9523.7|9521.3|9524.9|9523.4|9525.7|9523.7|9520.4|9518.5|393
1593510600000|2020-06-30 09:50:00|9525|9523.5|9521.1|9518.7|9526|9524|9520.7|9518.7|389
1593510900000|2020-06-30 09:55:00|9521.3|9518.9|9520.9|9518.5|9522.2|9520.3|9520|9518.1|338
1593511200000|2020-06-30 10:00:00|9521|9518.6|9519.1|9517.6|9524.2|9522.3|9519|9517.1|483
1593511500000|2020-06-30 10:05:00|9519.6|9517.2|9519|9516.6|9521.5|9519.5|9518.5|9516.4|443
1593511800000|2020-06-30 10:10:00|9519.1|9516.7|9519.6|9517.2|9520|9518.2|9517|9515|353
1593512100000|2020-06-30 10:15:00|9519.7|9517.3|9515.5|9514|9519.8|9517.9|9514.8|9512.7|351
1593512400000|2020-06-30 10:20:00|9515.6|9514.1|9516.6|9515.1|9517.5|9515.5|9513.4|9511.4|334
1593512700000|2020-06-30 10:25:00|9516.8|9515.3|9510.9|9508.5|9517|9515.3|9508.3|9506.4|461
1593513000000|2020-06-30 10:30:00|9511|9508.6|9513|9510.6|9513|9511.1|9508.3|9506.3|418
1593513300000|2020-06-30 10:35:00|9512.9|9510.5|9511.2|9509.7|9516.9|9514.9|9510.8|9508.9|393
1593513600000|2020-06-30 10:40:00|9511|9509.5|9509|9506.6|9513.2|9511.4|9508.5|9506.5|501
1593513900000|2020-06-30 10:45:00|9508.5|9507|9508.3|9505.9|9509.9|9508.4|9506.8|9504.7|517
1593514200000|2020-06-30 10:50:00|9508.1|9505.7|9500.4|9498|9508.3|9505.9|9499.5|9498|441
1593514500000|2020-06-30 10:55:00|9500.5|9498.1|9507.3|9504.9|9508.9|9507.1|9498.5|9496.4|585
1593514800000|2020-06-30 11:00:00|9507.4|9505|9507.6|9506.1|9508.9|9506.9|9505.9|9504|445
1593515100000|2020-06-30 11:05:00|9507.5|9506|9512.5|9510.1|9513.4|9511.8|9507.5|9505.6|387
1593515400000|2020-06-30 11:10:00|9512.6|9510.2|9508|9505.6|9512.8|9511|9507.9|9505.6|307
1593515700000|2020-06-30 11:15:00|9507.5|9506|9510|9507.6|9510.1|9508.3|9507.5|9505.6|264
1593516000000|2020-06-30 11:20:00|9510.1|9507.7|9506.9|9505.4|9510.1|9508.6|9506.2|9503.8|263
1593516300000|2020-06-30 11:25:00|9506.8|9505.3|9508.8|9506.4|9509|9506.6|9505.9|9504.1|246
1593516600000|2020-06-30 11:30:00|9508.9|9506.5|9510.2|9507.8|9510.7|9508.8|9507.7|9505.7|481
1593516900000|2020-06-30 11:35:00|9510.3|9507.9|9513.9|9511.5|9514.1|9512.6|9508.1|9506.2|478
1593517200000|2020-06-30 11:40:00|9513.6|9511.2|9514.1|9512.6|9515.7|9513.7|9513.3|9511.2|344
1593517500000|2020-06-30 11:45:00|9514|9512.5|9510.7|9509.2|9515.5|9514|9510.7|9508.9|425
1593517800000|2020-06-30 11:50:00|9510.9|9509.4|9514.4|9512|9514.6|9512.7|9508|9505.8|522
1593518100000|2020-06-30 11:55:00|9514.1|9512.6|9516|9513.6|9517.9|9516.2|9513.5|9511.4|672
1593518400000|2020-06-30 12:00:00|9516.1|9513.7|9518.1|9515.7|9519|9517.1|9514.7|9512.8|499
1593518700000|2020-06-30 12:05:00|9517.5|9516|9515|9513.5|9518.9|9516.9|9514.8|9513|452
1593519000000|2020-06-30 12:10:00|9514.9|9513.4|9512.7|9511.2|9516.4|9514.5|9512.6|9511|388
1593519300000|2020-06-30 12:15:00|9512.5|9511|9505.4|9503.9|9513.1|9511.6|9505.3|9503.5|459
1593519600000|2020-06-30 12:20:00|9505.6|9504.1|9505.7|9504.2|9506.6|9504.7|9501|9499|484
1593519900000|2020-06-30 12:25:00|9506.1|9503.7|9504.3|9501.9|9506.8|9505|9503.6|9501.7|393
1593520200000|2020-06-30 12:30:00|9504.4|9502|9503.9|9502.4|9505.5|9503.8|9503.1|9500.7|413
1593520500000|2020-06-30 12:35:00|9503.8|9502.3|9504.2|9501.8|9506|9504.1|9503.1|9501.2|392
1593520800000|2020-06-30 12:40:00|9503.9|9502.4|9503|9501.5|9505.6|9503.6|9501.5|9499.6|416
1593521100000|2020-06-30 12:45:00|9502.9|9501.4|9499.6|9498.1|9504|9502.5|9499.2|9497.2|452
1593521400000|2020-06-30 12:50:00|9499.9|9498.4|9500.6|9498.2|9502.9|9501.4|9497.2|9495.2|557
1593521700000|2020-06-30 12:55:00|9500.8|9498.4|9506|9503.6|9506.5|9504.5|9500.4|9498.2|533
1593522000000|2020-06-30 13:00:00|9505.6|9503.2|9506.1|9503.7|9507.3|9505.3|9504.5|9502.5|495
1593522300000|2020-06-30 13:05:00|9506|9503.6|9503.3|9500.9|9506|9504.3|9502.1|9500.3|559
1593522600000|2020-06-30 13:10:00|9503.4|9501|9499.8|9498.3|9503.4|9501.5|9498.5|9496.3|512
1593522900000|2020-06-30 13:15:00|9499.7|9498.2|9499.6|9498.1|9500.7|9498.9|9498.2|9496.4|380
1593523200000|2020-06-30 13:20:00|9499.5|9498|9498.9|9497.4|9500.6|9499.1|9497.6|9495.7|398
1593523500000|2020-06-30 13:25:00|9498.8|9497.3|9492.9|9490.5|9500.7|9498.8|9491.9|9489.9|458
1593523800000|2020-06-30 13:30:00|9492.8|9490.4|9493.3|9490.9|9494.7|9492.6|9492|9489.7|641
1593524100000|2020-06-30 13:35:00|9493.4|9491|9487.5|9485.1|9493.5|9491.1|9486.6|9484.5|602
1593524400000|2020-06-30 13:40:00|9487.4|9485|9494.2|9491.8|9495.4|9493|9486.3|9484.3|514
1593524700000|2020-06-30 13:45:00|9494.1|9491.7|9499.3|9496.9|9499.3|9496.9|9492.5|9490.2|631
1593525000000|2020-06-30 13:50:00|9499.2|9496.8|9495.4|9493|9499.4|9497|9494.2|9492.3|600
1593525300000|2020-06-30 13:55:00|9495.5|9493.1|9500.1|9497.7|9501.4|9499.4|9493.5|9491.7|511
1593525600000|2020-06-30 14:00:00|9499.6|9497.2|9495.7|9493.3|9502.8|9500.5|9494.5|9492.7|805
1593525900000|2020-06-30 14:05:00|9495.6|9493.2|9489.9|9488.4|9495.7|9493.6|9489.2|9487.4|603
1593526200000|2020-06-30 14:10:00|9490|9488.5|9488.6|9486.2|9491.8|9490.1|9486.3|9484.5|580
1593526500000|2020-06-30 14:15:00|9488.7|9486.3|9500.2|9497.8|9500.2|9498.2|9487.4|9485.5|649
1593526800000|2020-06-30 14:20:00|9500.3|9497.9|9500.9|9498.5|9505.3|9503.5|9499.7|9497.6|685
1593527100000|2020-06-30 14:25:00|9500.8|9498.4|9499.2|9496.8|9501.8|9500.2|9497.9|9495.8|757
1593527400000|2020-06-30 14:30:00|9499.1|9496.7|9492|9490.5|9499.2|9497.1|9490.1|9487.7|834
1593527700000|2020-06-30 14:35:00|9491.9|9490.4|9493.2|9491.7|9498.8|9496.7|9488.5|9486.5|858
1593528000000|2020-06-30 14:40:00|9493|9491.5|9489.9|9487.5|9494.9|9492.8|9485.6|9483.2|879
1593528300000|2020-06-30 14:45:00|9490|9487.6|9484.8|9483.3|9490|9487.6|9478.5|9476.1|1137
1593528600000|2020-06-30 14:50:00|9485.2|9482.8|9472.8|9470.4|9485.3|9483.1|9470.2|9468.2|1122
1593528900000|2020-06-30 14:55:00|9472.7|9471.2|9475.1|9473.6|9480.1|9477.7|9470.4|9468.4|1302
1593529200000|2020-06-30 15:00:00|9474.9|9473.4|9477.8|9475.4|9480.7|9478.8|9472.7|9470.8|1054
1593529500000|2020-06-30 15:05:00|9477.7|9475.3|9477.7|9475.3|9478.9|9477.1|9474.8|9472.7|767
1593529800000|2020-06-30 15:10:00|9477.6|9475.2|9470.5|9468.1|9477.7|9475.8|9470|9468.1|647
1593530100000|2020-06-30 15:15:00|9470.6|9468.2|9463.8|9461.4|9470.6|9468.5|9462.6|9460.9|926
1593530400000|2020-06-30 15:20:00|9463.7|9461.3|9468.2|9465.8|9468.2|9466.2|9462.6|9460.8|731
1593530700000|2020-06-30 15:25:00|9468.1|9465.7|9471.9|9469.5|9473.3|9471.8|9466.2|9464.2|635
1593531000000|2020-06-30 15:30:00|9471.8|9469.4|9471.6|9470.1|9472.8|9470.9|9468.2|9466.2|554
1593531300000|2020-06-30 15:35:00|9471.5|9470|9469.1|9466.7|9471.6|9470|9466.8|9465.2|520
1593531600000|2020-06-30 15:40:00|9469.2|9466.8|9468.2|9465.8|9469.7|9467.6|9466|9463.9|549
1593531900000|2020-06-30 15:45:00|9468.1|9465.7|9467.1|9464.7|9469.8|9467.9|9466.1|9464.4|423
1593532200000|2020-06-30 15:50:00|9467.2|9464.8|9467.3|9464.9|9469.5|9467.7|9466.2|9464.2|412
1593532500000|2020-06-30 15:55:00|9467.2|9464.8|9468.2|9466.7|9471.3|9469.8|9466.6|9464.7|529
1593532800000|2020-06-30 16:00:00|9468.3|9466.8|9466|9464.5|9469.2|9467.4|9465|9463.1|491
1593533100000|2020-06-30 16:05:00|9465.9|9464.4|9464.2|9462.7|9468.8|9466.5|9463.5|9461.5|352
1593533400000|2020-06-30 16:10:00|9464.3|9462.8|9469.5|9467.1|9469.5|9467.4|9463.1|9461.3|449
1593533700000|2020-06-30 16:15:00|9469.4|9467|9471.6|9469.2|9471.6|9469.7|9468.4|9466.5|388
1593534000000|2020-06-30 16:20:00|9471.7|9469.3|9469.4|9467|9473.7|9472|9469.4|9467|497
1593534300000|2020-06-30 16:25:00|9469.3|9466.9|9473.8|9471.4|9473.9|9471.7|9469.1|9466.8|264
1593534600000|2020-06-30 16:30:00|9473.7|9471.3|9470.2|9468.7|9473.7|9471.3|9469.1|9467.2|433
1593534900000|2020-06-30 16:35:00|9470.1|9468.6|9467.6|9466.1|9470.7|9468.8|9464.8|9462.8|523
1593535200000|2020-06-30 16:40:00|9467.5|9466|9464.2|9461.8|9468.5|9466.6|9462.2|9460.3|449
1593535500000|2020-06-30 16:45:00|9463.6|9462.1|9468.8|9466.4|9469.3|9467.5|9463.6|9462.1|521
1593535800000|2020-06-30 16:50:00|9468.7|9466.3|9472.7|9470.3|9472.7|9470.6|9468.7|9466.3|369
1593536100000|2020-06-30 16:55:00|9472.8|9470.4|9471.5|9470|9475.2|9473.3|9471.3|9469.8|395
1593536400000|2020-06-30 17:00:00|9471.4|9469.9|9470.6|9469.1|9471.7|9470.1|9469.4|9467.4|505
1593536700000|2020-06-30 17:05:00|9470.7|9469.2|9468.2|9466.7|9471.6|9469.7|9467.5|9466|362
1593537000000|2020-06-30 17:10:00|9468.1|9466.6|9466.9|9465.4|9468.9|9467.2|9466.8|9464.8|374
1593537300000|2020-06-30 17:15:00|9466.8|9465.3|9466.8|9465.3|9467.5|9465.6|9465.2|9463.3|286
1593537600000|2020-06-30 17:20:00|9466.7|9465.2|9467.8|9465.4|9468.4|9466.4|9465.3|9463.5|313
1593537900000|2020-06-30 17:25:00|9467.6|9466.1|9463.4|9461.9|9467.9|9466.4|9463.1|9461.4|342
1593538200000|2020-06-30 17:30:00|9463.6|9462.1|9467.5|9466|9467.6|9466.1|9463.4|9461.4|353
1593538500000|2020-06-30 17:35:00|9467.6|9466.1|9469|9467.5|9470.4|9468.8|9467.4|9465.9|331
1593538800000|2020-06-30 17:40:00|9469.1|9467.6|9469.9|9467.5|9472|9470.5|9468.7|9466.7|370
1593539100000|2020-06-30 17:45:00|9470|9467.6|9468.7|9467.2|9470.4|9468.9|9467.5|9465.7|342
1593539400000|2020-06-30 17:50:00|9468.8|9467.3|9468.7|9466.3|9469.4|9467.9|9467.3|9465.8|216
1593539700000|2020-06-30 17:55:00|9468.2|9466.7|9470.4|9468.9|9470.8|9469.1|9467.5|9466|413
1593540000000|2020-06-30 18:00:00|9470.5|9469|9469.8|9468.3|9473.5|9471.6|9469.2|9467.7|431
1593540300000|2020-06-30 18:05:00|9469.9|9468.4|9470.1|9468.6|9471.7|9469.9|9469.8|9468|208
1593540600000|2020-06-30 18:10:00|9470|9468.5|9471.3|9468.9|9472.6|9470.7|9469.7|9467.7|274
1593540900000|2020-06-30 18:15:00|9471.4|9469|9472.2|9470.7|9472.4|9470.9|9469.6|9468.1|298
1593541200000|2020-06-30 18:20:00|9472.3|9470.8|9472|9470.5|9474|9472.5|9470.6|9468.6|355
1593541500000|2020-06-30 18:25:00|9472.1|9470.6|9468.6|9467.1|9473|9471.5|9468.6|9466.7|391
1593541800000|2020-06-30 18:30:00|9468.7|9467.2|9468.5|9467|9470.6|9469.1|9468.3|9466.2|289
1593542100000|2020-06-30 18:35:00|9468.6|9467.1|9467|9465.5|9469.8|9467.8|9466.5|9464.8|211
1593542400000|2020-06-30 18:40:00|9467.6|9466.1|9469.6|9468.1|9471.6|9469.2|9467|9465|216
1593542700000|2020-06-30 18:45:00|9469.2|9467.7|9471.2|9469.7|9472|9470.2|9468.9|9467|219
1593543000000|2020-06-30 18:50:00|9471.3|9469.8|9469.7|9468.2|9471.8|9469.9|9468.8|9466.8|209
1593543300000|2020-06-30 18:55:00|9469.6|9468.1|9475.7|9473.3|9475.7|9473.3|9468.2|9466.6|408
1593543600000|2020-06-30 19:00:00|9475.9|9473.5|9477.3|9474.9|9478|9475.9|9472.5|9470.7|509
1593543900000|2020-06-30 19:05:00|9477.4|9475|9478.2|9475.8|9479|9477|9476.5|9474.2|372
1593544200000|2020-06-30 19:10:00|9478.3|9475.9|9473.4|9471.9|9478.6|9476.6|9473.4|9471.5|215
1593544500000|2020-06-30 19:15:00|9473.5|9472|9474.5|9473|9474.9|9473|9472.4|9470.8|223
1593544800000|2020-06-30 19:20:00|9474.4|9472.9|9474.6|9473.1|9476.1|9474.1|9474.4|9472.7|149
1593545100000|2020-06-30 19:25:00|9475.1|9472.7|9475.4|9473|9476.2|9474.1|9474.2|9472.4|208
1593545400000|2020-06-30 19:30:00|9475.3|9472.9|9474.3|9471.9|9476.6|9475.1|9473.9|9471.6|223
1593545700000|2020-06-30 19:35:00|9474.2|9471.8|9473.4|9471|9474.4|9472.5|9472.9|9470.8|196
1593546000000|2020-06-30 19:40:00|9473.3|9470.9|9470.9|9469.4|9474.3|9472.3|9470.4|9468.4|313
1593546300000|2020-06-30 19:45:00|9471.4|9469|9472.5|9470.1|9473.4|9471.5|9470.7|9468.5|337
1593546600000|2020-06-30 19:50:00|9472|9470.5|9471.8|9470.3|9472.4|9470.5|9470.5|9468.4|332
1593546900000|2020-06-30 19:55:00|9471.9|9470.4|9476|9473.6|9476.1|9473.7|9471.2|9469.2|403
1593547200000|2020-06-30 20:00:00|9475.9|9473.5|9474.9|9472.5|9476.6|9474.7|9473.9|9471.7|295
1593547500000|2020-06-30 20:05:00|9475|9472.6|9475.4|9473|9476|9473.6|9474.6|9472.5|152
1593547800000|2020-06-30 20:10:00|9475.3|9472.9|9474.5|9472.1|9475.5|9473.1|9474|9471.7|148
1593548100000|2020-06-30 20:15:00|9474.3|9471.9|9475.4|9473|9475.7|9473.7|9473.9|9471.8|127
1593548400000|2020-06-30 20:20:00|9475.5|9473.1|9476.2|9473.8|9476.3|9474.3|9474.9|9472.8|82
1593548700000|2020-06-30 20:25:00|9476.1|9473.7|9475.2|9472.8|9477|9475|9475.1|9472.7|138
1593549000000|2020-06-30 20:30:00|9475.1|9472.7|9475.9|9473.5|9477|9474.6|9474.1|9471.7|139
1593549300000|2020-06-30 20:35:00|9476|9473.6|9475|9472.6|9476.1|9473.7|9474.6|9472.5|74
1593549600000|2020-06-30 20:40:00|9474.9|9472.5|9475.3|9472.9|9475.5|9473.6|9474.8|9472.4|94
1593549900000|2020-06-30 20:45:00|9475.2|9472.8|9475.6|9473.2|9475.7|9473.3|9474.2|9471.8|174
1593550200000|2020-06-30 20:50:00|9475.5|9473.1|9474.2|9471.8|9475.8|9473.4|9474.1|9471.7|135
1593550500000|2020-06-30 20:55:00|9474.5|9472.1|9474.1|9471.7|9476.8|9474.4|9473.7|9469.7|343
1593550800000|2020-06-30 21:00:00|9474|9471.6|9472.4|9467.4|9474.3|9471.6|9471.3|9467.3|31
1593551100000|2020-06-30 21:05:00|9471.8|9466.8|9472.2|9467.2|9473.4|9468.5|9471.2|9466.3|95
1593551400000|2020-06-30 21:10:00|9471.9|9467.6|9473.6|9469.3|9474|9469.3|9471.1|9466.1|90
1593551700000|2020-06-30 21:15:00|9473.8|9469.6|9471.5|9467.9|9474.9|9470|9470.8|9467.2|148
1593552000000|2020-06-30 21:20:00|9471.7|9467.7|9470.5|9467.3|9472.3|9468.6|9470.2|9465.8|155
1593552300000|2020-06-30 21:25:00|9470.9|9466.9|9470.7|9468.3|9471.9|9468.3|9470.1|9466.7|112
1593552600000|2020-06-30 21:30:00|9471.1|9466.9|9476.3|9471.3|9477.5|9472.5|9471.1|9466.9|179
1593552900000|2020-06-30 21:35:00|9476.4|9471.4|9477.2|9472.2|9477.8|9472.8|9475.3|9470.3|199
1593553200000|2020-06-30 21:40:00|9477|9472|9476.5|9471.5|9478|9473|9474.6|9469.8|237
1593553500000|2020-06-30 21:45:00|9477.4|9472.4|9477.3|9472.3|9478.2|9473.2|9473.9|9468.9|243
1593553800000|2020-06-30 21:50:00|9476.5|9471.5|9474.9|9469.9|9477.8|9472.8|9472.4|9467.4|267
1593554100000|2020-06-30 21:55:00|9474.8|9469.8|9475.6|9470.6|9476|9471|9473.5|9468.5|203
1593554400000|2020-06-30 22:00:00|9475.3|9470.3|9473.1|9470.7|9476.5|9472.1|9472.6|9468.9|361
1593554700000|2020-06-30 22:05:00|9473|9470.6|9473|9470.6|9473.2|9470.8|9472.6|9470.2|87
1593555000000|2020-06-30 22:10:00|9473.1|9470.7|9472.6|9470.2|9473.3|9470.9|9472.3|9469.9|91
1593555300000|2020-06-30 22:15:00|9472.5|9470.1|9471.8|9469.4|9472.7|9470.3|9471.6|9469.2|68
1593555600000|2020-06-30 22:20:00|9471.7|9469.3|9471.4|9469|9472.4|9470|9471.2|9468.8|115
1593555900000|2020-06-30 22:25:00|9471.2|9468.8|9471.3|9468.9|9471.9|9469.5|9470.9|9468.5|113
1593556200000|2020-06-30 22:30:00|9471.2|9468.8|9471.4|9469|9471.5|9469.1|9471.1|9468.7|90
1593556500000|2020-06-30 22:35:00|9471.2|9468.8|9473|9470.6|9473.1|9470.7|9471.2|9468.8|75
1593556800000|2020-06-30 22:40:00|9473.1|9470.7|9472.7|9470.3|9473.1|9470.7|9472.5|9470.1|66
1593557100000|2020-06-30 22:45:00|9472.6|9470.2|9472.3|9469.9|9472.7|9470.3|9472.2|9469.8|64
1593557400000|2020-06-30 22:50:00|9472.4|9470|9472.5|9470.1|9472.6|9470.2|9471.8|9469.4|77
1593557700000|2020-06-30 22:55:00|9472.3|9469.9|9472.2|9469.8|9472.5|9470.1|9472.1|9469.7|45
1593558000000|2020-06-30 23:00:00|9472.1|9469.7|9472.5|9470.1|9473.2|9470.8|9471.2|9468.8|155
1593558300000|2020-06-30 23:05:00|9472.4|9470|9471.7|9469.3|9472.7|9470.3|9471.6|9469.2|192
1593558600000|2020-06-30 23:10:00|9471.6|9469.2|9472.4|9470|9472.6|9470.2|9471.6|9469.2|130
1593558900000|2020-06-30 23:15:00|9472.3|9469.9|9472.4|9470|9472.7|9470.3|9472|9469.6|105
1593559200000|2020-06-30 23:20:00|9472.5|9470.1|9472.2|9469.8|9472.6|9470.2|9472|9469.6|114
1593559500000|2020-06-30 23:25:00|9472.3|9469.9|9472.2|9469.8|9472.6|9470.2|9472.1|9469.7|150
1593559800000|2020-06-30 23:30:00|9472.3|9469.9|9472|9469.6|9472.4|9470|9471.9|9469.5|130
1593560100000|2020-06-30 23:35:00|9472.1|9469.7|9472.2|9469.8|9472.5|9470.1|9472|9469.6|110
1593560400000|2020-06-30 23:40:00|9472.3|9469.9|9471.8|9469.4|9472.5|9470.3|9471.8|9469.4|142
1593560700000|2020-06-30 23:45:00|9471.9|9469.5|9472.3|9469.9|9472.4|9470|9471.8|9469.4|141
1593561000000|2020-06-30 23:50:00|9472.4|9470|9472.4|9470|9472.5|9470.1|9471.9|9469.5|77
1593561300000|2020-06-30 23:55:00|9472.5|9470.1|9473|9470.6|9473.2|9471.2|9472.2|9469.8|89
1593561600000|2020-07-01 00:00:00|9473.1|9470.7|9476.7|9474.3|9477.5|9475.1|9473|9470.6|326
1593561900000|2020-07-01 00:05:00|9476.8|9474.4|9477.3|9474.9|9477.5|9475.4|9475.8|9473.4|229
1593562200000|2020-07-01 00:10:00|9476.9|9475.4|9476|9473.6|9477.3|9475.4|9474.6|9472.2|266
1593562500000|2020-07-01 00:15:00|9475.9|9473.5|9475.8|9473.4|9476.5|9474.1|9475.5|9473.1|164
1593562800000|2020-07-01 00:20:00|9475.7|9473.3|9477.7|9475.3|9478.2|9475.8|9475.7|9473.3|171
1593563100000|2020-07-01 00:25:00|9477.6|9475.2|9479.1|9476.7|9479.2|9477.3|9477.5|9475.1|182
1593563400000|2020-07-01 00:30:00|9479.2|9476.8|9477.1|9474.7|9479.2|9476.8|9476.3|9473.9|159
1593563700000|2020-07-01 00:35:00|9477|9474.6|9475.4|9473|9477.7|9475.3|9474.9|9472.5|180
1593564000000|2020-07-01 00:40:00|9475.3|9472.9|9474.8|9472.4|9475.7|9473.3|9474|9471.9|162
1593564300000|2020-07-01 00:45:00|9474.9|9472.5|9475.6|9473.2|9475.7|9473.7|9474.6|9472.4|143
1593564600000|2020-07-01 00:50:00|9475.5|9473.1|9476.8|9474.4|9477.3|9474.9|9475|9473|217
1593564900000|2020-07-01 00:55:00|9477.1|9474.7|9475.8|9474.3|9477.6|9475.2|9475.2|9473.2|266
1593565200000|2020-07-01 01:00:00|9476.1|9473.7|9474.7|9472.3|9476.8|9474.9|9474.4|9472.3|271
1593565500000|2020-07-01 01:05:00|9474.6|9472.2|9471.2|9468.8|9474.9|9472.5|9470.6|9468.2|347
1593565800000|2020-07-01 01:10:00|9471.1|9468.7|9470.8|9468.4|9471.4|9469.1|9470.5|9468.1|187
1593566100000|2020-07-01 01:15:00|9470.5|9468.1|9469.9|9467.5|9470.5|9468.1|9468.7|9466.3|340
1593566400000|2020-07-01 01:20:00|9470|9467.6|9470.3|9467.9|9470.6|9468.4|9469.6|9467.4|192
1593566700000|2020-07-01 01:25:00|9470.2|9467.8|9469.3|9466.9|9470.4|9468.3|9468.1|9466.2|236
1593567000000|2020-07-01 01:30:00|9469.1|9466.7|9468.8|9467.3|9469.9|9467.5|9468.3|9466.1|302
1593567300000|2020-07-01 01:35:00|9468.7|9467.2|9470.5|9468.1|9470.6|9468.7|9468|9466|242
1593567600000|2020-07-01 01:40:00|9470.1|9468.6|9469.5|9467.1|9470.5|9468.6|9468.9|9466.9|189
1593567900000|2020-07-01 01:45:00|9469.4|9467|9470.3|9467.9|9470.3|9468.2|9468.3|9466.1|245
1593568200000|2020-07-01 01:50:00|9470.1|9467.7|9470.5|9468.1|9470.6|9468.6|9468.7|9466.7|220
1593568500000|2020-07-01 01:55:00|9470.4|9468|9468.5|9466.1|9470.8|9468.5|9468.1|9465.9|333
1593568800000|2020-07-01 02:00:00|9468.6|9466.2|9467.5|9465.1|9468.9|9466.5|9466.5|9464.4|352
1593569100000|2020-07-01 02:05:00|9467.4|9465|9467.3|9464.9|9467.8|9465.8|9465.8|9463.5|329
1593569400000|2020-07-01 02:10:00|9467.2|9464.8|9467.9|9465.5|9468|9465.9|9466.5|9464.1|240
1593569700000|2020-07-01 02:15:00|9467.8|9465.4|9466|9463.6|9468.4|9466.1|9466|9463.6|272
1593570000000|2020-07-01 02:20:00|9465.9|9463.5|9466.8|9464.4|9467|9464.7|9465.9|9463.5|219
1593570300000|2020-07-01 02:25:00|9466.7|9464.3|9465.6|9463.2|9466.8|9464.4|9464.8|9462.8|155
1593570600000|2020-07-01 02:30:00|9465.5|9463.1|9467.5|9465.1|9467.9|9466|9465|9462.9|221
1593570900000|2020-07-01 02:35:00|9467.6|9465.2|9465.9|9463.5|9467.6|9465.4|9465.5|9463.4|167
1593571200000|2020-07-01 02:40:00|9466|9463.6|9466.8|9464.4|9466.8|9464.9|9465.5|9463.5|135
1593571500000|2020-07-01 02:45:00|9466.9|9464.5|9465.6|9463.2|9466.9|9464.8|9464.9|9463|155
1593571800000|2020-07-01 02:50:00|9465.5|9463.1|9463.9|9462.4|9467.2|9465.2|9463.4|9461.3|184
1593572100000|2020-07-01 02:55:00|9464.3|9461.9|9465|9463.5|9465.4|9463.5|9463.5|9461.6|143
1593572400000|2020-07-01 03:00:00|9464.9|9463.4|9467.6|9465.2|9467.6|9465.6|9464.9|9462.9|212
1593572700000|2020-07-01 03:05:00|9467.5|9465.1|9468.3|9466.8|9469.7|9467.3|9467.4|9465.1|158
1593573000000|2020-07-01 03:10:00|9468.4|9466.9|9469.7|9467.3|9469.8|9467.9|9468.1|9466.1|163
1593573300000|2020-07-01 03:15:00|9469.6|9467.2|9469.3|9466.9|9470.1|9468.3|9468.4|9466.3|201
1593573600000|2020-07-01 03:20:00|9469|9467.5|9470.2|9468.7|9470.8|9468.9|9469|9467.1|124
1593573900000|2020-07-01 03:25:00|9470.4|9468.9|9470.4|9468|9470.8|9469.1|9469.8|9467.9|152
1593574200000|2020-07-01 03:30:00|9470.5|9468.1|9470.7|9468.3|9471.3|9469.3|9469.9|9468|136
1593574500000|2020-07-01 03:35:00|9470.6|9468.2|9471.2|9468.8|9471.6|9469.6|9469.8|9467.9|171
1593574800000|2020-07-01 03:40:00|9471.3|9468.9|9471.6|9469.2|9472.4|9470.1|9470.9|9468.7|179
1593575100000|2020-07-01 03:45:00|9471.7|9469.3|9473.2|9470.8|9473.2|9470.8|9471.3|9469.2|128
1593575400000|2020-07-01 03:50:00|9473.1|9470.7|9474.3|9471.9|9474.4|9472|9472.4|9470.5|136
1593575700000|2020-07-01 03:55:00|9474.2|9471.8|9473|9471.5|9476.3|9474.3|9473|9470.9|301
1593576000000|2020-07-01 04:00:00|9472.9|9471.4|9472.6|9471.1|9473.9|9472|9472|9470.5|178
1593576300000|2020-07-01 04:05:00|9472.5|9471|9472.2|9469.8|9473|9471|9471.3|9469.4|214
1593576600000|2020-07-01 04:10:00|9472.3|9469.9|9473.3|9470.9|9474|9471.7|9472.1|9469.7|230
1593576900000|2020-07-01 04:15:00|9473.4|9471|9473.7|9471.3|9474.1|9472.2|9472.9|9470.9|142
1593577200000|2020-07-01 04:20:00|9473.8|9471.4|9467.3|9464.9|9474|9472|9466.3|9463.9|265
1593577500000|2020-07-01 04:25:00|9467.4|9465|9467.7|9465.3|9468|9466.2|9466.7|9464.6|249
1593577800000|2020-07-01 04:30:00|9467.6|9465.2|9466.6|9464.2|9467.6|9465.7|9465.7|9463.7|199
1593578100000|2020-07-01 04:35:00|9466.5|9464.1|9466.7|9464.3|9467.7|9465.6|9465.5|9463.6|227
1593578400000|2020-07-01 04:40:00|9466.8|9464.4|9467.2|9465.7|9468|9466.2|9466.6|9464.3|188
1593578700000|2020-07-01 04:45:00|9467.3|9465.8|9471|9468.6|9472.2|9470|9467.2|9465.2|262
1593579000000|2020-07-01 04:50:00|9470.7|9468.3|9470.3|9467.9|9471.4|9469.5|9469.5|9467.4|223
1593579300000|2020-07-01 04:55:00|9470.4|9468|9471.9|9469.5|9473.9|9471.7|9470.3|9468|321
1593579600000|2020-07-01 05:00:00|9471.4|9469.9|9470.6|9468.2|9472.5|9470.1|9470.1|9468|346
1593579900000|2020-07-01 05:05:00|9470.5|9468.1|9472.9|9470.5|9473.2|9471|9470|9468|274
1593580200000|2020-07-01 05:10:00|9472.8|9470.4|9472.2|9469.8|9473.8|9471.8|9471.7|9469.5|250
1593580500000|2020-07-01 05:15:00|9472.1|9469.7|9471.4|9469.9|9472.9|9470.9|9470.7|9468.8|359
1593580800000|2020-07-01 05:20:00|9471.3|9469.8|9472.3|9469.9|9473.1|9471.1|9471.3|9469.1|249
1593581100000|2020-07-01 05:25:00|9472.2|9469.8|9472.9|9470.5|9473.6|9471.5|9471.3|9469.3|273
1593581400000|2020-07-01 05:30:00|9473|9470.6|9472.9|9470.5|9473.5|9471.2|9471.8|9469.8|204
1593581700000|2020-07-01 05:35:00|9473|9470.6|9472.6|9470.2|9473.2|9471.1|9472|9470|152
1593582000000|2020-07-01 05:40:00|9472|9469.6|9471.3|9468.9|9472.2|9470|9469.9|9468|249
1593582300000|2020-07-01 05:45:00|9471.1|9468.7|9471|9468.6|9472|9469.6|9470.2|9468|203
1593582600000|2020-07-01 05:50:00|9471.1|9468.7|9470.6|9468.2|9472|9470|9469.8|9467.9|231
1593582900000|2020-07-01 05:55:00|9470.7|9468.3|9471.2|9468.8|9472.1|9470.2|9469.9|9467.7|230
1593583200000|2020-07-01 06:00:00|9471.3|9468.9|9469.5|9467.1|9471.7|9469.7|9468.9|9466.9|393
1593583500000|2020-07-01 06:05:00|9469.4|9467|9469.7|9468.2|9471.3|9469.4|9468.8|9466.9|267
1593583800000|2020-07-01 06:10:00|9469.8|9468.3|9469.2|9467.7|9471.5|9469.6|9468.8|9466.9|341
1593584100000|2020-07-01 06:15:00|9469.3|9467.8|9471.2|9468.8|9471.6|9469.5|9468.5|9466.2|318
1593584400000|2020-07-01 06:20:00|9471.1|9468.7|9470.6|9469.1|9471.8|9469.9|9470|9468|322
1593584700000|2020-07-01 06:25:00|9470.5|9469|9470.7|9468.3|9472.6|9470.8|9470.3|9468.1|305
1593585000000|2020-07-01 06:30:00|9470.6|9468.2|9471.1|9469.6|9472.3|9470.4|9469.6|9467.8|341
1593585300000|2020-07-01 06:35:00|9471.6|9469.2|9472.2|9469.8|9472.6|9470.9|9470.8|9468.8|411
1593585600000|2020-07-01 06:40:00|9472.3|9469.9|9470.4|9468.9|9473.2|9471.4|9470.2|9468.2|278
1593585900000|2020-07-01 06:45:00|9470.8|9468.4|9472.3|9469.9|9473.4|9471.5|9470.1|9468.3|308
1593586200000|2020-07-01 06:50:00|9472.4|9470|9474.3|9472.8|9475.1|9473.2|9471.6|9469.6|261
1593586500000|2020-07-01 06:55:00|9474.2|9472.7|9473.2|9470.8|9475|9473|9471.8|9469.8|366
1593586800000|2020-07-01 07:00:00|9473.3|9470.9|9474.5|9473|9477.3|9475.4|9473|9470.8|431
1593587100000|2020-07-01 07:05:00|9474.4|9472.9|9470.9|9469.4|9475|9473|9470.6|9469.1|331
1593587400000|2020-07-01 07:10:00|9470.8|9469.3|9469.7|9468.2|9471.2|9469.4|9468.7|9466.7|281
1593587700000|2020-07-01 07:15:00|9469.6|9468.1|9473.9|9472.4|9474.7|9472.7|9468|9466|498
1593588000000|2020-07-01 07:20:00|9474|9472.5|9474.8|9472.4|9475.7|9473.8|9472.5|9470.5|426
1593588300000|2020-07-01 07:25:00|9474.7|9472.3|9474.5|9472.1|9477|9475.1|9474|9472|275
1593588600000|2020-07-01 07:30:00|9474.4|9472|9472.9|9471.4|9476|9474.2|9472|9470.5|347
1593588900000|2020-07-01 07:35:00|9473|9471.5|9472.8|9471.3|9474.1|9472.2|9470.7|9468.8|407
1593589200000|2020-07-01 07:40:00|9473.1|9471.6|9474.1|9472.6|9475.5|9473.7|9471.8|9469.9|345
1593589500000|2020-07-01 07:45:00|9474.2|9472.7|9474.6|9472.2|9476.7|9474.5|9472.7|9470.4|401
1593589800000|2020-07-01 07:50:00|9474.8|9472.4|9473.6|9471.2|9475.9|9473.7|9473|9470.6|337
1593590100000|2020-07-01 07:55:00|9473.5|9471.1|9471.9|9470.4|9473.7|9471.3|9470.4|9468.2|449
1593590400000|2020-07-01 08:00:00|9471.8|9470.3|9470.4|9468|9474.2|9472.5|9469.5|9467.6|561
1593590700000|2020-07-01 08:05:00|9469.9|9468.4|9467.5|9466|9470.7|9468.8|9467.4|9465.4|472
1593591000000|2020-07-01 08:10:00|9467.6|9466.1|9461.5|9460|9467.6|9466.1|9459.7|9457.8|567
1593591300000|2020-07-01 08:15:00|9461.6|9460.1|9464.7|9463.2|9465|9463.5|9461|9459.1|555
1593591600000|2020-07-01 08:20:00|9464.6|9463.1|9458.7|9457.2|9465.4|9463.5|9458.3|9456.4|489
1593591900000|2020-07-01 08:25:00|9458.8|9457.3|9460.5|9459|9461.8|9459.8|9458.7|9457|359
1593592200000|2020-07-01 08:30:00|9460.6|9458.2|9464|9461.6|9464|9462|9459.4|9457.5|410
1593592500000|2020-07-01 08:35:00|9463.2|9461.7|9468.3|9466.8|9470.4|9468.5|9463.2|9461.5|455
1593592800000|2020-07-01 08:40:00|9468.4|9466.9|9471.8|9470.3|9473.8|9471.7|9463.8|9462|582
1593593100000|2020-07-01 08:45:00|9472.3|9469.9|9471.6|9470.1|9473.9|9472|9471.4|9469.3|348
1593593400000|2020-07-01 08:50:00|9471.7|9470.2|9471.1|9469.6|9472.9|9471.1|9470.3|9468.2|307
1593593700000|2020-07-01 08:55:00|9471.2|9469.7|9471|9468.6|9472|9470.1|9469|9467.1|498
1593594000000|2020-07-01 09:00:00|9471.1|9468.7|9470.2|9468.7|9471.5|9469.9|9468.9|9467|337
1593594300000|2020-07-01 09:05:00|9470.1|9468.6|9470.3|9467.9|9470.7|9469|9468.8|9466.8|274
1593594600000|2020-07-01 09:10:00|9469.9|9468.4|9468.7|9466.3|9471.1|9469.1|9468.7|9466.3|338
1593594900000|2020-07-01 09:15:00|9468.6|9466.2|9471.7|9470.2|9473.4|9471.4|9468.5|9466.2|408
1593595200000|2020-07-01 09:20:00|9471.6|9470.1|9472.2|9470.7|9474.5|9472.9|9471.5|9469.6|382
1593595500000|2020-07-01 09:25:00|9471.9|9470.4|9476.9|9475.4|9477.4|9475.4|9471.9|9470.1|419
1593595800000|2020-07-01 09:30:00|9477|9475.5|9476.2|9474.7|9480.3|9478.2|9475.1|9473.3|433
1593596100000|2020-07-01 09:35:00|9476.1|9474.6|9474.7|9473.2|9476.9|9475|9473.2|9470.9|435
1593596400000|2020-07-01 09:40:00|9474.8|9473.3|9475.2|9473.7|9477.6|9475.8|9473.9|9471.7|489
1593596700000|2020-07-01 09:45:00|9475.1|9473.6|9477|9475.5|9479.7|9477.9|9475.1|9473.2|486
1593597000000|2020-07-01 09:50:00|9476.9|9475.4|9477.6|9475.2|9479.9|9477.7|9476.6|9474.6|435
1593597300000|2020-07-01 09:55:00|9477.4|9475.9|9480.6|9479.1|9481.5|9479.7|9477.4|9475.6|626
1593597600000|2020-07-01 10:00:00|9480.7|9479.2|9480.3|9478.8|9481.9|9479.9|9479.5|9477.6|575
1593597900000|2020-07-01 10:05:00|9480.4|9478.9|9479.8|9478.3|9481.8|9479.9|9479.2|9477.2|466
1593598200000|2020-07-01 10:10:00|9479.7|9478.2|9479.9|9478.4|9481|9479.1|9478.6|9476.9|371
1593598500000|2020-07-01 10:15:00|9480|9478.5|9479.9|9478.4|9481.5|9479.6|9477.9|9475.9|426
1593598800000|2020-07-01 10:20:00|9479.8|9478.3|9478.8|9477.3|9483.7|9481.3|9478.7|9476.6|455
1593599100000|2020-07-01 10:25:00|9478.9|9477.4|9484.2|9481.8|9487.6|9485.8|9478.7|9476.9|514
1593599400000|2020-07-01 10:30:00|9483.9|9481.5|9481.2|9479.7|9484.6|9483.1|9481.1|9479.2|473
1593599700000|2020-07-01 10:35:00|9481.1|9479.6|9481.1|9479.6|9482.1|9480.4|9476.6|9474.2|562
1593600000000|2020-07-01 10:40:00|9481|9479.5|9479.1|9476.7|9482.1|9480.2|9477.8|9475.8|464
1593600300000|2020-07-01 10:45:00|9479.2|9476.8|9475.1|9472.7|9479.2|9477.4|9474.1|9472.2|515
1593600600000|2020-07-01 10:50:00|9474.5|9473|9475.6|9474.1|9476.6|9474.8|9473.4|9471.4|467
1593600900000|2020-07-01 10:55:00|9475.5|9474|9473.7|9471.3|9476.7|9474.6|9473|9470.6|583
1593601200000|2020-07-01 11:00:00|9473.8|9471.4|9479.4|9477|9479.8|9478.3|9473.8|9471.4|501
1593601500000|2020-07-01 11:05:00|9479.5|9477.1|9480.7|9478.3|9484.2|9482.5|9479|9477|578
1593601800000|2020-07-01 11:10:00|9480.8|9478.4|9480|9477.6|9482.2|9480.2|9478.5|9476.5|525
1593602100000|2020-07-01 11:15:00|9480.1|9477.7|9482.7|9481.2|9483.2|9481.3|9478|9475.7|439
1593602400000|2020-07-01 11:20:00|9482.6|9481.1|9483.7|9481.3|9484.3|9482.8|9482.2|9480.3|453
1593602700000|2020-07-01 11:25:00|9483.9|9481.5|9487.9|9486.4|9489.4|9487.3|9482.8|9480.4|402
1593603000000|2020-07-01 11:30:00|9488.3|9485.9|9493.3|9490.9|9495.3|9492.9|9486|9483.9|566
1593603300000|2020-07-01 11:35:00|9492.8|9491.3|9488.7|9486.3|9493.3|9491.3|9485.9|9484.1|545
1593603600000|2020-07-01 11:40:00|9488.8|9486.4|9486.6|9485.1|9489|9487.3|9486|9484.1|361
1593603900000|2020-07-01 11:45:00|9487.5|9485.6|9487.7|9485.3|9489.2|9487.5|9485.4|9483.4|570
1593604200000|2020-07-01 11:50:00|9487.6|9485.2|9483.2|9480.8|9488.2|9486.3|9481.5|9479.7|575
1593604500000|2020-07-01 11:55:00|9483.3|9480.9|9481.8|9479.4|9483.8|9481.8|9479.6|9478|504
1593604800000|2020-07-01 12:00:00|9481.9|9479.5|9478.2|9476.7|9482.6|9480.8|9477.5|9476|482
1593605100000|2020-07-01 12:05:00|9478.1|9476.6|9481.9|9479.5|9482.3|9480.6|9476.5|9474.7|560
1593605400000|2020-07-01 12:10:00|9482|9479.6|9485.9|9480.9|9489.9|9487|9480.9|9478.9|533
1593605700000|2020-07-01 12:15:00|9485.1|9480.1|9485.7|9483.3|9488.5|9486.1|9483.7|9479.7|601
1593606000000|2020-07-01 12:20:00|9485.8|9483.4|9485.4|9483|9490.6|9488.2|9484.9|9482.9|520
1593606300000|2020-07-01 12:25:00|9485.5|9483.1|9490.3|9487.9|9490.3|9488.6|9484.8|9482.9|516
1593606600000|2020-07-01 12:30:00|9490.2|9487.8|9489.3|9486.9|9492.7|9490.6|9488.3|9486.4|484
1593606900000|2020-07-01 12:35:00|9489.2|9486.8|9487|9485.5|9493.6|9491.5|9486.9|9484.9|538
1593607200000|2020-07-01 12:40:00|9487.1|9485.6|9484.9|9483.4|9488.3|9486.8|9484.6|9482.3|394
1593607500000|2020-07-01 12:45:00|9484.8|9483.3|9482.2|9480.7|9486.7|9485.1|9481.9|9480.1|476
1593607800000|2020-07-01 12:50:00|9482.1|9480.6|9481.7|9479.3|9482.4|9480.7|9479|9477|431
1593608100000|2020-07-01 12:55:00|9481.6|9479.2|9481.7|9479.3|9482.8|9480.4|9480.5|9478.5|421
1593608400000|2020-07-01 13:00:00|9481.3|9479.8|9479.9|9477.5|9482.2|9480.2|9479.2|9477.1|456
1593608700000|2020-07-01 13:05:00|9480|9477.6|9482|9480.5|9484.1|9482.1|9479.2|9477.3|502
1593609000000|2020-07-01 13:10:00|9481.9|9480.4|9479.5|9478|9483.5|9481.4|9479.3|9477.4|393
1593609300000|2020-07-01 13:15:00|9479.6|9478.1|9477.1|9475.6|9480.1|9478.6|9475.6|9474|386
1593609600000|2020-07-01 13:20:00|9477|9475.5|9473.1|9471.6|9477.6|9476.1|9472.6|9470.7|516
1593609900000|2020-07-01 13:25:00|9472.8|9471.3|9477.2|9474.8|9479|9477.5|9470.8|9468.9|573
1593610200000|2020-07-01 13:30:00|9476.8|9475.3|9483.1|9481.6|9483.3|9481.7|9476.8|9474.9|663
1593610500000|2020-07-01 13:35:00|9483.2|9481.7|9479.9|9478.4|9483.9|9482.1|9479.4|9477.5|709
1593610800000|2020-07-01 13:40:00|9480.4|9478|9482.1|9479.7|9482.8|9480.8|9479|9477.1|458
1593611100000|2020-07-01 13:45:00|9482.2|9479.8|9476.8|9474.4|9483.3|9481.3|9476.4|9474.4|527
1593611400000|2020-07-01 13:50:00|9476.9|9474.5|9477.6|9476.1|9478.3|9476.3|9474.2|9472.4|757
1593611700000|2020-07-01 13:55:00|9477.7|9476.2|9471.8|9469.4|9478.4|9476.5|9471.7|9469.1|587
1593612000000|2020-07-01 14:00:00|9472.1|9469.6|9467.4|9465.9|9473.7|9471.3|9465.9|9464|843
1593612300000|2020-07-01 14:05:00|9467|9465.5|9459.3|9456.9|9467.7|9465.7|9458|9456.2|931
1593612600000|2020-07-01 14:10:00|9459.4|9457|9462.2|9460.7|9462.9|9461|9459.4|9457|755
1593612900000|2020-07-01 14:15:00|9462.4|9460.9|9462.8|9461.3|9465.5|9463.6|9461.5|9459.2|571
1593613200000|2020-07-01 14:20:00|9462.3|9460.8|9459.7|9457.3|9463.1|9461.2|9455.9|9454|575
1593613500000|2020-07-01 14:25:00|9459.1|9457.6|9460.1|9457.7|9461.9|9459.5|9455.3|9452.9|608
1593613800000|2020-07-01 14:30:00|9460|9457.6|9458.9|9456.5|9460|9457.6|9455.9|9453.5|780
1593614100000|2020-07-01 14:35:00|9458.8|9456.4|9456|9454.5|9460.7|9458.5|9455.9|9453.9|643
1593614400000|2020-07-01 14:40:00|9456.4|9454|9454.4|9452|9456.7|9454.7|9452.4|9450.3|688
1593614700000|2020-07-01 14:45:00|9454.3|9451.9|9454.7|9452.3|9456.3|9454.3|9449.5|9448|635
1593615000000|2020-07-01 14:50:00|9454.6|9452.2|9458|9456.5|9458.1|9456.5|9453|9451.1|482
1593615300000|2020-07-01 14:55:00|9457.9|9456.4|9452.7|9451.2|9459.3|9457.4|9449.9|9448.2|833
1593615600000|2020-07-01 15:00:00|9452.6|9451.1|9449.3|9446.9|9453.2|9451.3|9448.2|9446.2|684
1593615900000|2020-07-01 15:05:00|9449.2|9446.8|9450.8|9449.3|9452|9450|9446.1|9444.2|548
1593616200000|2020-07-01 15:10:00|9450.7|9449.2|9446.6|9444.2|9451.5|9450|9446.2|9444.1|662
1593616500000|2020-07-01 15:15:00|9446.5|9444.1|9449.7|9448.2|9450.3|9448.8|9445.9|9443.9|572
1593616800000|2020-07-01 15:20:00|9449.2|9447.7|9451.4|9449.9|9453.5|9451.5|9448.9|9447.4|461
1593617100000|2020-07-01 15:25:00|9452|9449.6|9448.3|9446.8|9452|9449.9|9445.9|9444|497
1593617400000|2020-07-01 15:30:00|9448.5|9447|9453|9451.5|9453.6|9451.7|9448.2|9446.2|447
1593617700000|2020-07-01 15:35:00|9453.1|9451.6|9454.1|9451.7|9455|9453.5|9452.5|9451|435
1593618000000|2020-07-01 15:40:00|9453.6|9452.1|9452.3|9450.8|9455.6|9453.7|9452.1|9450.6|348
1593618300000|2020-07-01 15:45:00|9452.2|9450.7|9453.1|9450.7|9454|9452|9451|9449.5|345
1593618600000|2020-07-01 15:50:00|9453.2|9450.8|9456.4|9454|9457.1|9455.1|9452.4|9450.5|390
1593618900000|2020-07-01 15:55:00|9456.3|9453.9|9456.7|9455.2|9458.3|9455.9|9455|9453|415
1593619200000|2020-07-01 16:00:00|9456.8|9455.3|9459.5|9458|9461|9459.5|9456.7|9455.2|380
1593619500000|2020-07-01 16:05:00|9459.4|9457.9|9461.4|9459.9|9462.1|9460.3|9459.4|9457.5|383
1593619800000|2020-07-01 16:10:00|9461.9|9459.5|9462.7|9461.2|9463.4|9461.5|9460.1|9458.3|298
1593620100000|2020-07-01 16:15:00|9462.5|9461|9466.6|9465.1|9467|9465.4|9462.5|9461|341
1593620400000|2020-07-01 16:20:00|9466.5|9465|9462.5|9461|9466.8|9465.3|9462.5|9460.6|241
1593620700000|2020-07-01 16:25:00|9462.6|9461.1|9461.3|9458.9|9463.5|9461.6|9460.6|9458.6|314
1593621000000|2020-07-01 16:30:00|9461.4|9459|9461.6|9459.2|9462.1|9459.9|9460.4|9458.5|222
1593621300000|2020-07-01 16:35:00|9461.7|9459.3|9460.4|9458.9|9462.1|9460.6|9460.3|9458.8|180
1593621600000|2020-07-01 16:40:00|9460|9458.5|9461.7|9459.3|9461.8|9459.8|9459.3|9457.4|202
1593621900000|2020-07-01 16:45:00|9461.8|9459.4|9461.5|9459.1|9465.5|9463.5|9461.3|9458.9|683
1593622200000|2020-07-01 16:50:00|9461.4|9459|9458.1|9455.7|9461.5|9459.1|9457.7|9455.6|435
1593622500000|2020-07-01 16:55:00|9458.2|9455.8|9457.2|9454.8|9458.2|9456|9455.5|9453.5|422
1593622800000|2020-07-01 17:00:00|9457.1|9454.7|9456.4|9454.9|9459.4|9457.5|9456.1|9454.1|323
1593623100000|2020-07-01 17:05:00|9456.5|9455|9458.8|9457.3|9459|9457.3|9455.5|9453.6|255
1593623400000|2020-07-01 17:10:00|9458.7|9457.2|9459.3|9457.8|9461.5|9459.6|9457.9|9455.9|423
1593623700000|2020-07-01 17:15:00|9459.2|9457.7|9459|9457.5|9461|9458.9|9458.4|9456.6|386
1593624000000|2020-07-01 17:20:00|9458.8|9457.3|9461.3|9458.9|9461.3|9459.3|9458.8|9456.6|303
1593624300000|2020-07-01 17:25:00|9460.8|9459.3|9461.3|9459.8|9461.9|9459.8|9458.6|9456.5|318
1593624600000|2020-07-01 17:30:00|9461.2|9459.7|9461.1|9459.6|9461.7|9459.8|9459.6|9457.6|278
1593624900000|2020-07-01 17:35:00|9461|9459.5|9459.3|9457.8|9461.1|9459.6|9458.5|9456.5|297
1593625200000|2020-07-01 17:40:00|9458.9|9457.4|9461|9459.5|9461.6|9459.6|9458.4|9456.2|316
1593625500000|2020-07-01 17:45:00|9461.1|9459.6|9459.6|9458.1|9461.5|9459.6|9459.3|9457.6|275
1593625800000|2020-07-01 17:50:00|9459.5|9458|9460.6|9459.1|9461.1|9459.6|9459.2|9457.3|231
1593626100000|2020-07-01 17:55:00|9460.3|9458.8|9461.9|9456.9|9462.6|9459.6|9457.9|9453.8|352
1593626400000|2020-07-01 18:00:00|9463|9458|9458.6|9457.1|9464.2|9459.3|9457.8|9455.4|525
1593626700000|2020-07-01 18:05:00|9458.7|9457.2|9458.8|9456.4|9460.8|9458.5|9457.3|9455.2|335
1593627000000|2020-07-01 18:10:00|9458.9|9456.5|9454.7|9453.2|9459|9457.3|9454.6|9452.8|325
1593627300000|2020-07-01 18:15:00|9454.6|9453.1|9457.4|9455.9|9458.8|9457.3|9454.6|9452.9|243
1593627600000|2020-07-01 18:20:00|9457.2|9455.7|9458.1|9456.6|9459.1|9457.6|9456.2|9454.7|228
1593627900000|2020-07-01 18:25:00|9458.2|9456.7|9458|9456.5|9458.9|9457.4|9457.5|9455.5|189
1593628200000|2020-07-01 18:30:00|9458.2|9456.7|9457|9455.5|9459.1|9457.4|9456.9|9455.1|275
1593628500000|2020-07-01 18:35:00|9457.2|9455.7|9458.6|9457.1|9459.4|9457.4|9456.8|9454.8|228
1593628800000|2020-07-01 18:40:00|9459|9456.6|9460.6|9459.1|9461|9459.2|9458.5|9456.6|252
1593629100000|2020-07-01 18:45:00|9460.7|9459.2|9461.3|9459.8|9462.3|9460.8|9459.7|9457.9|242
1593629400000|2020-07-01 18:50:00|9461.4|9459.9|9463|9461.5|9463.2|9461.6|9461.1|9459.4|194
1593629700000|2020-07-01 18:55:00|9462.9|9461.4|9464.8|9463.3|9465.1|9463.5|9461.8|9460.3|282
1593630000000|2020-07-01 19:00:00|9464.9|9463.4|9460.9|9459.4|9465.7|9464.2|9460.8|9458.8|368
1593630300000|2020-07-01 19:05:00|9461|9459.5|9459.7|9458.2|9462.4|9460.5|9459.6|9458.1|246
1593630600000|2020-07-01 19:10:00|9459.6|9458.1|9462.6|9460.2|9464.1|9462.5|9459.6|9458.1|299
1593630900000|2020-07-01 19:15:00|9462.5|9460.1|9464.1|9462.6|9464.5|9462.9|9461.6|9460.1|216
1593631200000|2020-07-01 19:20:00|9464.2|9462.7|9461.4|9459.9|9464.2|9462.7|9461.1|9459.3|200
1593631500000|2020-07-01 19:25:00|9461.8|9459.4|9462|9459.6|9462.6|9460.6|9460.9|9459.2|184
1593631800000|2020-07-01 19:30:00|9461.9|9459.5|9461.8|9459.4|9462|9459.6|9459.6|9457.7|290
1593632100000|2020-07-01 19:35:00|9461.7|9459.3|9460.1|9457.7|9462|9460|9459.4|9457.5|257
1593632400000|2020-07-01 19:40:00|9460.2|9457.8|9460.5|9458.1|9461|9459.1|9459.4|9457.5|203
1593632700000|2020-07-01 19:45:00|9460.2|9457.8|9459.7|9458.2|9460.9|9458.8|9459.2|9457.2|166
1593633000000|2020-07-01 19:50:00|9459.6|9458.1|9459|9457.5|9460.6|9458.7|9457.5|9455.8|233
1593633300000|2020-07-01 19:55:00|9459.1|9457.6|9459.6|9458.1|9460.8|9458.8|9458.2|9456|272
1593633600000|2020-07-01 20:00:00|9460.2|9457.8|9459|9456.6|9460.3|9458.4|9457.8|9455.9|226
1593633900000|2020-07-01 20:05:00|9458.6|9457.1|9457.9|9455.5|9459.1|9457.1|9457.3|9455.3|138
1593634200000|2020-07-01 20:10:00|9458|9455.6|9459.3|9456.9|9459.4|9457.4|9457.4|9455.5|104
1593634500000|2020-07-01 20:15:00|9459.2|9456.8|9459.8|9457.4|9460.2|9458.3|9458.7|9456.6|85
1593634800000|2020-07-01 20:20:00|9459.9|9457.5|9457.4|9455|9459.9|9457.5|9457.1|9455|113
1593635100000|2020-07-01 20:25:00|9457.5|9455.1|9457.9|9456.4|9458.4|9456.5|9457|9455|89
1593635400000|2020-07-01 20:30:00|9457.8|9456.3|9457.4|9455|9458.5|9456.6|9457|9454.9|111
1593635700000|2020-07-01 20:35:00|9457.5|9455.1|9456.6|9454.2|9457.7|9455.6|9456.1|9454.1|105
1593636000000|2020-07-01 20:40:00|9456.5|9454.1|9456|9454.5|9457.5|9455.2|9455.8|9453.9|126
1593636300000|2020-07-01 20:45:00|9456.5|9454.1|9458.7|9456.3|9458.8|9456.5|9456.3|9453.9|142
1593636600000|2020-07-01 20:50:00|9458.6|9456.2|9459.4|9457|9459.6|9457.6|9458.6|9456.2|123
1593636900000|2020-07-01 20:55:00|9459.3|9456.9|9459.4|9457|9459.5|9457.1|9458.1|9455.7|192
1593637200000|2020-07-01 21:00:00|9459.8|9457.4|9462.1|9457.3|9462.2|9457.9|9459.7|9457.2|45
1593637500000|2020-07-01 21:05:00|9462.2|9457.7|9462.3|9457.3|9463.3|9458.3|9460.6|9455.6|80
1593637800000|2020-07-01 21:10:00|9461.9|9456.9|9461.4|9457.4|9462.6|9458.6|9460.6|9455.8|96
1593638100000|2020-07-01 21:15:00|9461.5|9457.5|9461.1|9457.8|9462.3|9459|9460.6|9457.3|134
1593638400000|2020-07-01 21:20:00|9461.2|9457.9|9461.6|9457.4|9461.6|9458.6|9460.5|9456.9|146
1593638700000|2020-07-01 21:25:00|9461.5|9457.6|9461.9|9456.9|9463.2|9458.5|9454.4|9449.5|248
1593639000000|2020-07-01 21:30:00|9462|9457|9464.2|9459.2|9464.9|9459.9|9460.9|9455.9|185
1593639300000|2020-07-01 21:35:00|9465|9460|9459.3|9454.3|9466.3|9461.3|9458.9|9453.9|304
1593639600000|2020-07-01 21:40:00|9459.2|9454.2|9459.9|9454.9|9461.3|9456.3|9458|9453|214
1593639900000|2020-07-01 21:45:00|9460.4|9455.4|9461.7|9456.7|9462.4|9457.4|9458.5|9453.5|379
1593640200000|2020-07-01 21:50:00|9461.6|9456.6|9460.9|9455.9|9462.3|9457.3|9458|9453|321
1593640500000|2020-07-01 21:55:00|9460.8|9455.8|9461.1|9456.1|9461.8|9456.8|9458.4|9453.4|253
1593640800000|2020-07-01 22:00:00|9461|9456|9458.7|9455.9|9461.7|9456.7|9458.2|9454.1|450
1593641100000|2020-07-01 22:05:00|9459.3|9455.5|9459.2|9455.9|9459.9|9456.4|9458|9454.7|88
1593641400000|2020-07-01 22:10:00|9459.5|9455.8|9457.9|9455.3|9459.8|9456.6|9457.6|9454.2|84
1593641700000|2020-07-01 22:15:00|9458.1|9455.7|9457.7|9455.3|9459.1|9455.9|9457.4|9454|129
1593642000000|2020-07-01 22:20:00|9457.6|9455.2|9457.8|9455.4|9458.5|9455.7|9457.3|9454.9|83
1593642300000|2020-07-01 22:25:00|9457.7|9455.3|9457.7|9455.3|9458.3|9455.6|9457.6|9455|72
1593642600000|2020-07-01 22:30:00|9457.8|9455.4|9458.4|9456|9458.6|9456.2|9457.6|9455.2|69
1593642900000|2020-07-01 22:35:00|9458.3|9455.9|9458.1|9455.7|9458.8|9456.4|9457.9|9455.5|92
1593643200000|2020-07-01 22:40:00|9458.2|9455.8|9458.6|9456.2|9458.8|9456.4|9457.7|9455.3|99
1593643500000|2020-07-01 22:45:00|9458.7|9456.3|9459.5|9457.1|9459.8|9457.4|9458.5|9456.1|93
1593643800000|2020-07-01 22:50:00|9459.6|9457.2|9459.4|9457|9459.8|9457.4|9459.1|9456.7|67
1593644100000|2020-07-01 22:55:00|9459.6|9457.2|9459.7|9457.3|9460.2|9457.8|9459.2|9456.8|93
1593644400000|2020-07-01 23:00:00|9459.3|9457.8|9458.3|9455.9|9459.6|9457.8|9457.8|9455.4|179
1593644700000|2020-07-01 23:05:00|9458.4|9456|9457.3|9454.9|9458.5|9456.1|9457.2|9454.8|112
1593645000000|2020-07-01 23:10:00|9457.2|9454.8|9457.8|9455.4|9457.8|9455.4|9456.9|9454.5|109
1593645300000|2020-07-01 23:15:00|9457.7|9455.3|9458.3|9455.9|9458.5|9456.5|9457.5|9455.2|88
1593645600000|2020-07-01 23:20:00|9458.2|9455.8|9458.3|9455.9|9458.4|9456.4|9457.6|9455.7|74
1593645900000|2020-07-01 23:25:00|9457.7|9456.2|9459.3|9456.9|9459.5|9457.5|9457.7|9455.9|87
1593646200000|2020-07-01 23:30:00|9459.2|9456.8|9458.6|9457.1|9459.5|9457.4|9458|9456.1|166
1593646500000|2020-07-01 23:35:00|9459.1|9456.7|9459|9456.6|9459.5|9457.6|9458.5|9456.5|143
1593646800000|2020-07-01 23:40:00|9458.9|9456.5|9459|9456.6|9459.3|9457.3|9458.3|9456.3|114
1593647100000|2020-07-01 23:45:00|9458.9|9456.5|9459.2|9456.8|9459.3|9457.3|9458.5|9456.5|80
1593647400000|2020-07-01 23:50:00|9458.8|9457.3|9458.3|9455.9|9460.2|9458.1|9457.8|9455.8|217
1593647700000|2020-07-01 23:55:00|9458.4|9456|9459.3|9456.9|9459.5|9457.6|9458|9455.9|164
1593648000000|2020-07-02 00:00:00|9459.2|9456.8|9458.2|9455.8|9459.6|9457.5|9455.8|9453.5|368
1593648300000|2020-07-02 00:05:00|9458.1|9455.7|9457.6|9455.2|9458.4|9456.4|9456.3|9454.4|230
1593648600000|2020-07-02 00:10:00|9457.5|9455.1|9458.7|9457.2|9459.2|9457.5|9457.1|9455|215
1593648900000|2020-07-02 00:15:00|9458.6|9457.1|9458.7|9457.2|9459.6|9457.6|9458.5|9456.6|268
1593649200000|2020-07-02 00:20:00|9458.6|9457.1|9458.9|9456.5|9459.5|9457.6|9458.3|9456.4|216
1593649500000|2020-07-02 00:25:00|9459|9456.6|9459.6|9458.1|9460.3|9458.3|9457.9|9455.8|211
1593649800000|2020-07-02 00:30:00|9459.7|9458.2|9459.4|9457|9460.2|9458.3|9458.4|9456.5|192
1593650100000|2020-07-02 00:35:00|9459.6|9457.2|9458.2|9456.7|9459.7|9457.9|9458.2|9456.2|152
1593650400000|2020-07-02 00:40:00|9458.1|9456.6|9458|9456.5|9459.3|9457.2|9457.8|9455.9|178
1593650700000|2020-07-02 00:45:00|9457.9|9456.4|9459.5|9457.1|9459.5|9457.4|9457.9|9455.9|242
1593651000000|2020-07-02 00:50:00|9459.4|9457|9464.6|9462.2|9465.2|9463.2|9459.2|9456.8|274
1593651300000|2020-07-02 00:55:00|9464.7|9462.3|9462.3|9459.9|9464.8|9462.4|9462|9459.6|244
1593651600000|2020-07-02 01:00:00|9462.4|9460|9462.1|9459.7|9463.2|9461|9462.1|9459.7|192
1593651900000|2020-07-02 01:05:00|9462.2|9459.8|9460.7|9458.3|9462.3|9459.9|9460.3|9458.3|157
1593652200000|2020-07-02 01:10:00|9460.8|9458.4|9460.8|9458.4|9461.7|9459.8|9460.3|9458.3|178
1593652500000|2020-07-02 01:15:00|9460.4|9458.9|9460.4|9458|9460.9|9459|9459.5|9457.6|194
1593652800000|2020-07-02 01:20:00|9460.3|9457.9|9459.1|9456.7|9460.3|9458.2|9458.6|9456.5|270
1593653100000|2020-07-02 01:25:00|9459.2|9456.8|9461.9|9459.5|9462|9459.9|9458.4|9456.4|179
1593653400000|2020-07-02 01:30:00|9461.8|9459.4|9461.3|9458.9|9462.1|9459.9|9461|9458.7|179
1593653700000|2020-07-02 01:35:00|9461.4|9459|9461.2|9458.8|9461.8|9459.7|9460.5|9458.6|210
1593654000000|2020-07-02 01:40:00|9461.3|9458.9|9461|9458.6|9461.8|9460|9460.5|9458.6|194
1593654300000|2020-07-02 01:45:00|9460.9|9458.5|9460.9|9458.5|9461.9|9459.9|9460.3|9458.5|154
1593654600000|2020-07-02 01:50:00|9461|9458.6|9462|9459.6|9462|9460.1|9460.5|9458.5|224
1593654900000|2020-07-02 01:55:00|9462.1|9459.7|9462.7|9461.2|9462.8|9461.3|9461.3|9459.4|149
1593655200000|2020-07-02 02:00:00|9462.8|9461.3|9463.7|9461.3|9464|9462|9462.6|9460.6|226
1593655500000|2020-07-02 02:05:00|9463.8|9461.4|9465|9462.6|9465|9462.9|9463.2|9461.3|113
1593655800000|2020-07-02 02:10:00|9464.9|9462.5|9462.5|9461|9465.4|9463.5|9462.5|9460.5|221
1593656100000|2020-07-02 02:15:00|9462.6|9461.1|9464.9|9462.5|9465|9463.1|9462.5|9460.7|255
1593656400000|2020-07-02 02:20:00|9464.8|9462.4|9464.5|9462.1|9465.4|9463.3|9463.6|9461.7|187
1593656700000|2020-07-02 02:25:00|9464|9462.5|9463.9|9461.5|9464.6|9462.6|9463.2|9461.4|156
1593657000000|2020-07-02 02:30:00|9463.5|9462|9461.6|9460.1|9464|9462.1|9461.5|9459.7|197
1593657300000|2020-07-02 02:35:00|9461.7|9460.2|9462.9|9461.4|9463.8|9461.8|9461.5|9459.8|199
1593657600000|2020-07-02 02:40:00|9463|9461.5|9462.8|9460.4|9463.7|9461.7|9461.9|9459.9|250
1593657900000|2020-07-02 02:45:00|9462.4|9460.9|9462.5|9461|9463.9|9461.8|9462|9460.2|197
1593658200000|2020-07-02 02:50:00|9462.7|9461.2|9462.6|9460.2|9463.2|9461.3|9461.5|9459.6|237
1593658500000|2020-07-02 02:55:00|9462.7|9460.3|9462.5|9460.1|9462.9|9460.9|9461.5|9459.4|248
1593658800000|2020-07-02 03:00:00|9462.4|9460|9462.9|9460.5|9462.9|9461|9461.4|9459.4|220
1593659100000|2020-07-02 03:05:00|9462.3|9460.8|9462.7|9460.3|9462.9|9460.9|9461.6|9459.7|189
1593659400000|2020-07-02 03:10:00|9462.6|9460.2|9463.5|9461.1|9463.7|9461.7|9461.8|9459.9|200
1593659700000|2020-07-02 03:15:00|9463.6|9461.2|9464.8|9462.4|9464.9|9462.9|9462.5|9460.5|155
1593660000000|2020-07-02 03:20:00|9464.9|9462.5|9463.5|9462|9464.9|9462.8|9463.5|9461.4|160
1593660300000|2020-07-02 03:25:00|9464|9461.6|9464.5|9462.1|9464.6|9462.6|9463|9461|206
1593660600000|2020-07-02 03:30:00|9464.6|9462.2|9463.7|9462.2|9465.1|9463.1|9463.4|9461.4|226
1593660900000|2020-07-02 03:35:00|9463.6|9462.1|9464|9461.6|9464.5|9462.4|9463.3|9461.3|176
1593661200000|2020-07-02 03:40:00|9463.9|9461.5|9463.6|9461.2|9465|9463|9462.9|9461|243
1593661500000|2020-07-02 03:45:00|9463.5|9461.1|9461.8|9459.4|9463.7|9461.6|9460.6|9458.6|223
1593661800000|2020-07-02 03:50:00|9461.7|9459.3|9461.9|9459.5|9462.2|9460.2|9461.2|9459.1|188
1593662100000|2020-07-02 03:55:00|9461.8|9459.4|9459.7|9458.2|9462|9459.6|9459.7|9457.5|250
1593662400000|2020-07-02 04:00:00|9460.2|9457.8|9460.6|9458.2|9460.6|9458.7|9459.5|9457.6|179
1593662700000|2020-07-02 04:05:00|9460.5|9458.1|9460.2|9457.8|9460.9|9458.9|9459.6|9457.6|177
1593663000000|2020-07-02 04:10:00|9460.3|9457.9|9460.1|9457.7|9460.3|9458.3|9458.8|9456.9|129
1593663300000|2020-07-02 04:15:00|9460.2|9457.8|9459.4|9457.9|9460.4|9458.4|9459.3|9457.4|140
1593663600000|2020-07-02 04:20:00|9459.5|9458|9460.1|9457.7|9460.2|9458.2|9459.3|9457.4|132
1593663900000|2020-07-02 04:25:00|9460|9457.6|9460.2|9457.8|9460.3|9458.4|9459.6|9457.6|99
1593664200000|2020-07-02 04:30:00|9460.1|9457.7|9458.4|9456|9460.1|9457.7|9458.3|9456|163
1593664500000|2020-07-02 04:35:00|9458.5|9456.1|9456.7|9455.2|9458.8|9456.8|9456|9454.1|177
1593664800000|2020-07-02 04:40:00|9456.8|9455.3|9457.4|9455|9457.5|9455.4|9455.9|9453.9|144
1593665100000|2020-07-02 04:45:00|9457|9455.5|9457.1|9455.6|9458.3|9456.3|9456.8|9455|148
1593665400000|2020-07-02 04:50:00|9457|9455.5|9457.5|9456|9458|9456.2|9456.8|9454.9|136
1593665700000|2020-07-02 04:55:00|9457.4|9455.9|9457.9|9456.4|9459|9457|9457.4|9455.8|157
1593666000000|2020-07-02 05:00:00|9458|9456.5|9458.3|9456.8|9459|9457.1|9457.7|9455.8|183
1593666300000|2020-07-02 05:05:00|9459|9456.6|9458.7|9457.2|9459.8|9457.8|9458.2|9456.4|126
1593666600000|2020-07-02 05:10:00|9458.8|9457.3|9458.6|9456.2|9459.3|9457.3|9457.7|9455.9|142
1593666900000|2020-07-02 05:15:00|9458.3|9456.8|9458.9|9457.4|9459.7|9457.6|9458.2|9456.6|164
1593667200000|2020-07-02 05:20:00|9458.8|9457.3|9458.8|9457.3|9460.1|9458.2|9458.8|9456.9|157
1593667500000|2020-07-02 05:25:00|9459.3|9456.9|9458.1|9455.7|9459.5|9457.6|9457.3|9454.9|191
1593667800000|2020-07-02 05:30:00|9458.2|9455.8|9457.6|9455.2|9458.4|9456.5|9457.1|9455.2|144
1593668100000|2020-07-02 05:35:00|9457.7|9455.3|9457.3|9454.9|9457.7|9455.7|9455.7|9453.8|123
1593668400000|2020-07-02 05:40:00|9457.2|9454.8|9456.5|9454.1|9457.3|9455.4|9455.8|9453.8|157
1593668700000|2020-07-02 05:45:00|9456.4|9454|9457.5|9455.1|9457.7|9456.2|9455.6|9453.8|177
1593669000000|2020-07-02 05:50:00|9457.7|9455.3|9456.9|9455.4|9457.8|9456.1|9456.5|9454.7|174
1593669300000|2020-07-02 05:55:00|9457.4|9455|9459.9|9457.5|9460.1|9458.1|9456.9|9454.9|241
1593669600000|2020-07-02 06:00:00|9460|9457.6|9458.6|9456.2|9460.6|9458.7|9458|9456.2|286
1593669900000|2020-07-02 06:05:00|9458.7|9456.3|9456.9|9454.5|9458.8|9456.9|9455.7|9453.6|370
1593670200000|2020-07-02 06:10:00|9457|9454.6|9456.9|9455.4|9459.4|9457.4|9456.6|9454.5|268
1593670500000|2020-07-02 06:15:00|9457|9455.5|9458.5|9457|9459.1|9457.1|9456.8|9454.9|172
1593670800000|2020-07-02 06:20:00|9458.4|9456.9|9457.5|9455.1|9459.2|9457.2|9456.9|9455|255
1593671100000|2020-07-02 06:25:00|9457.6|9455.2|9458.1|9455.7|9458.3|9456|9457|9455|163
1593671400000|2020-07-02 06:30:00|9458.2|9455.8|9457.8|9455.4|9458.2|9455.8|9455.5|9453.4|240
1593671700000|2020-07-02 06:35:00|9457.9|9455.5|9456.6|9454.2|9458.4|9456.1|9455.6|9453.9|299
1593672000000|2020-07-02 06:40:00|9456.5|9454.1|9455.7|9454.2|9457.7|9455.8|9455.1|9453.2|271
1593672300000|2020-07-02 06:45:00|9455.8|9454.3|9457.9|9455.5|9458.9|9456.9|9455.6|9453.3|363
1593672600000|2020-07-02 06:50:00|9457.8|9455.4|9457.5|9456|9458.1|9456.3|9456.9|9454.8|213
1593672900000|2020-07-02 06:55:00|9457.4|9455.9|9453.6|9451.2|9459.3|9457.6|9451.4|9449.3|379
1593673200000|2020-07-02 07:00:00|9453.7|9451.3|9451.4|9449.9|9455|9453.1|9448.9|9447.1|539
1593673500000|2020-07-02 07:05:00|9451.5|9450|9454.3|9452.8|9455.9|9453.9|9450.5|9448.6|553
1593673800000|2020-07-02 07:10:00|9454.4|9452.9|9458|9456.5|9458.7|9456.7|9454.3|9452.8|560
1593674100000|2020-07-02 07:15:00|9457.9|9456.4|9458.6|9457.1|9460|9458.1|9457.6|9455.8|526
1593674400000|2020-07-02 07:20:00|9458.5|9457|9455.7|9454.2|9459.1|9457.5|9455.6|9454.1|458
1593674700000|2020-07-02 07:25:00|9455.8|9454.3|9447.1|9445.6|9455.8|9454.3|9446|9444|632
1593675000000|2020-07-02 07:30:00|9447|9445.5|9446.4|9444|9448.3|9446.4|9445|9443|607
1593675300000|2020-07-02 07:35:00|9446.1|9444.6|9450.6|9449.1|9451|9449.2|9445.1|9443.4|491
1593675600000|2020-07-02 07:40:00|9450.7|9449.2|9450.6|9448.2|9451.4|9449.7|9447.6|9445.7|499
1593675900000|2020-07-02 07:45:00|9450.5|9448.1|9447.6|9445.2|9451|9448.8|9447.2|9445|348
1593676200000|2020-07-02 07:50:00|9447.5|9445.1|9446.6|9445.1|9449.7|9447.5|9446.2|9444.2|411
1593676500000|2020-07-02 07:55:00|9446.5|9445|9445.1|9442.7|9447|9445.1|9444.7|9442.7|344
1593676800000|2020-07-02 08:00:00|9445.2|9442.8|9444.1|9441.7|9445.5|9443.6|9443|9441.3|423
1593677100000|2020-07-02 08:05:00|9444|9441.6|9445.9|9443.5|9446.4|9444.4|9443.8|9441.6|341
1593677400000|2020-07-02 08:10:00|9445.2|9443.7|9444.1|9441.7|9446.7|9445|9443.6|9441.7|389
1593677700000|2020-07-02 08:15:00|9444.2|9441.8|9442.7|9440.3|9444.2|9442|9441.2|9439.5|407
1593678000000|2020-07-02 08:20:00|9442.4|9440.9|9439.1|9437.6|9443|9441.1|9438.2|9436.2|351
1593678300000|2020-07-02 08:25:00|9439|9437.5|9436.1|9433.7|9439.7|9437.8|9435.8|9433.6|489
1593678600000|2020-07-02 08:30:00|9436|9433.6|9433.3|9430.9|9436.1|9434.4|9433|9430.8|462
1593678900000|2020-07-02 08:35:00|9433.2|9430.8|9435.6|9434.1|9436.6|9434.8|9431.4|9429.9|475
1593679200000|2020-07-02 08:40:00|9435.8|9434.3|9434.9|9433.4|9438|9436|9434.4|9432.4|347
1593679500000|2020-07-02 08:45:00|9435|9433.5|9431|9429.5|9436|9434.1|9430.3|9428.5|353
1593679800000|2020-07-02 08:50:00|9431.1|9429.6|9429.9|9428.4|9431.5|9429.8|9428.3|9426.3|402
1593680100000|2020-07-02 08:55:00|9430|9428.5|9431|9428.6|9431.6|9429.3|9427.8|9425.4|315
1593680400000|2020-07-02 09:00:00|9430.9|9428.5|9430.9|9428.5|9432.4|9430.5|9430.3|9428.4|362
1593680700000|2020-07-02 09:05:00|9430.8|9428.4|9430.2|9428.7|9433.4|9431.5|9430.2|9428.3|405
1593681000000|2020-07-02 09:10:00|9430.3|9428.8|9429.6|9428.1|9431.5|9429.6|9429.2|9427.3|256
1593681300000|2020-07-02 09:15:00|9429.5|9428|9433.3|9431.8|9433.8|9431.9|9429.4|9427.9|271
1593681600000|2020-07-02 09:20:00|9433.7|9431.3|9433.4|9431.9|9435.7|9434.1|9432.9|9431.1|358
1593681900000|2020-07-02 09:25:00|9433.3|9431.8|9435.4|9433|9435.4|9433.6|9432.1|9430.6|333
1593682200000|2020-07-02 09:30:00|9435|9433.5|9434.3|9432.8|9435.9|9434.1|9434|9432.1|350
1593682500000|2020-07-02 09:35:00|9434.4|9432.9|9435.2|9433.7|9436.2|9434.4|9434.3|9432.5|308
1593682800000|2020-07-02 09:40:00|9435.1|9433.6|9435.1|9433.6|9436.3|9434.3|9433.8|9432.1|359
1593683100000|2020-07-02 09:45:00|9435.5|9433.1|9434.6|9433.1|9436.9|9435.2|9434.6|9432.7|376
1593683400000|2020-07-02 09:50:00|9434.7|9433.2|9435.7|9434.2|9436.5|9434.5|9434.5|9432.7|295
1593683700000|2020-07-02 09:55:00|9435.6|9434.1|9437.1|9434.7|9437.1|9435.3|9435.3|9433.4|287
1593684000000|2020-07-02 10:00:00|9437|9434.6|9435.4|9433.9|9437.2|9435.5|9434.4|9432.7|237
1593684300000|2020-07-02 10:05:00|9435.3|9433.8|9436.5|9434.1|9437.2|9435.2|9435|9433.2|306
1593684600000|2020-07-02 10:10:00|9436.6|9434.2|9438.5|9436.1|9438.9|9437|9436.1|9434|315
1593684900000|2020-07-02 10:15:00|9438.4|9436|9439.6|9437.2|9440.1|9438.2|9437.7|9435.5|269
1593685200000|2020-07-02 10:20:00|9439.2|9437.7|9439.5|9437.1|9439.9|9438|9437.5|9435.7|313
1593685500000|2020-07-02 10:25:00|9439.4|9437|9440.7|9438.3|9441.4|9439.6|9438.6|9436.7|327
1593685800000|2020-07-02 10:30:00|9440.6|9438.2|9436.9|9435.4|9441.6|9439.6|9436|9434.5|299
1593686100000|2020-07-02 10:35:00|9437|9435.5|9435.3|9433.8|9437.2|9435.7|9434.5|9432.6|286
1593686400000|2020-07-02 10:40:00|9435.4|9433.9|9434.8|9432.4|9437.2|9435.4|9433.7|9432.2|310
1593686700000|2020-07-02 10:45:00|9434.3|9432.8|9433.4|9431|9434.4|9432.8|9431.8|9429.9|296
1593687000000|2020-07-02 10:50:00|9433.5|9431.1|9432.7|9431.2|9433.7|9432|9432|9429.7|285
1593687300000|2020-07-02 10:55:00|9432.8|9431.3|9438|9436.5|9439.1|9437.2|9432.7|9430.8|394
1593687600000|2020-07-02 11:00:00|9438.1|9436.6|9440.9|9439.4|9441.3|9439.5|9438.1|9436.1|362
1593687900000|2020-07-02 11:05:00|9441.3|9438.9|9441.6|9440.1|9443.3|9441.2|9440.8|9438.8|310
1593688200000|2020-07-02 11:10:00|9441.5|9440|9439|9437.5|9442.3|9440.4|9438.7|9437.2|246
1593688500000|2020-07-02 11:15:00|9439.1|9437.6|9439.1|9437.6|9440.5|9438.6|9438.2|9436.5|371
1593688800000|2020-07-02 11:20:00|9439.6|9437.2|9439.1|9437.6|9440.6|9438.7|9438.8|9437|317
1593689100000|2020-07-02 11:25:00|9439|9437.5|9440|9438.5|9440.6|9439|9438.2|9436.2|300
1593689400000|2020-07-02 11:30:00|9439.9|9438.4|9438.3|9436.8|9440.2|9438.6|9437.5|9435.6|376
1593689700000|2020-07-02 11:35:00|9438.4|9436.9|9438.5|9437|9440.9|9438.5|9437.7|9435.7|379
1593690000000|2020-07-02 11:40:00|9438.6|9437.1|9438.5|9437|9440.2|9438.1|9437.4|9435.7|313
1593690300000|2020-07-02 11:45:00|9439|9436.6|9439.7|9437.3|9440.2|9438.2|9438.1|9436.2|315
1593690600000|2020-07-02 11:50:00|9439.3|9437.8|9438.5|9437|9440.3|9438.4|9437.3|9435.6|302
1593690900000|2020-07-02 11:55:00|9438.9|9436.5|9435.5|9433.1|9438.9|9436.8|9434.7|9432.5|428
1593691200000|2020-07-02 12:00:00|9435.3|9432.9|9434.7|9432.3|9435.6|9433.6|9433.7|9431.9|321
1593691500000|2020-07-02 12:05:00|9434.8|9432.4|9432.6|9431.1|9434.8|9433.1|9432.4|9430.8|267
1593691800000|2020-07-02 12:10:00|9432.7|9431.2|9435.7|9433.3|9435.9|9433.8|9432.7|9431.2|246
1593692100000|2020-07-02 12:15:00|9435.8|9433.4|9433.5|9431.1|9436.8|9434.7|9433|9431|373
1593692400000|2020-07-02 12:20:00|9433.4|9431|9437.9|9435.5|9438.2|9436.2|9433.1|9431|453
1593692700000|2020-07-02 12:25:00|9437.8|9435.4|9439.8|9436.6|9441.7|9439.4|9437.7|9434.3|582
1593693000000|2020-07-02 12:30:00|9439.5|9436.2|9439.8|9437.4|9441.4|9439.2|9433.9|9431.5|1195
1593693300000|2020-07-02 12:35:00|9439.7|9437.3|9435.3|9432.9|9440.6|9438.2|9434.2|9431.8|1300
1593693600000|2020-07-02 12:40:00|9435.2|9432.8|9440.3|9437.9|9441.2|9438.8|9435.1|9432.8|1174
1593693900000|2020-07-02 12:45:00|9440.6|9438.2|9437.7|9435.3|9441|9438.6|9436.9|9434.6|1005
1593694200000|2020-07-02 12:50:00|9437.6|9435.2|9441.6|9439.2|9442.9|9440.5|9437|9434.6|1121
1593694500000|2020-07-02 12:55:00|9442|9439.6|9449.9|9447.5|9449.9|9447.5|9441.3|9439|1030
1593694800000|2020-07-02 13:00:00|9449.8|9447.4|9450.8|9448.4|9451.5|9449.1|9448|9445.6|1122
1593695100000|2020-07-02 13:05:00|9450.7|9448.3|9456.6|9454.2|9457.2|9454.8|9450.6|9448.2|1166
1593695400000|2020-07-02 13:10:00|9456.5|9454.1|9456.1|9453.7|9456.9|9454.6|9453.1|9451.1|817
1593695700000|2020-07-02 13:15:00|9456|9453.6|9451.8|9449.4|9458|9456|9449.6|9447.6|813
1593696000000|2020-07-02 13:20:00|9451.3|9449.8|9451.4|9449|9452.7|9450.7|9449.9|9447.8|602
1593696300000|2020-07-02 13:25:00|9451.3|9448.9|9446|9444.5|9451.9|9449.5|9445.4|9443.4|473
1593696600000|2020-07-02 13:30:00|9445.9|9444.4|9445.6|9443.2|9447.4|9445.5|9444.3|9442.5|746
1593696900000|2020-07-02 13:35:00|9445.5|9443.1|9445.6|9444.1|9448.4|9446.4|9443.2|9441.2|673
1593697200000|2020-07-02 13:40:00|9445.5|9444|9444.3|9441.9|9448.6|9446.6|9443.3|9441.4|509
1593697500000|2020-07-02 13:45:00|9444.4|9442|9444.7|9442.3|9445.7|9443.6|9441.5|9439.5|579
1593697800000|2020-07-02 13:50:00|9444.6|9442.2|9437|9435.5|9444.6|9442.7|9436.4|9434.2|571
1593698100000|2020-07-02 13:55:00|9436.9|9435.4|9440.1|9437.7|9440.5|9438.2|9435.5|9433.5|592
1593698400000|2020-07-02 14:00:00|9440|9437.6|9436.2|9433.8|9441.7|9440.2|9435.8|9433.4|765
1593698700000|2020-07-02 14:05:00|9435.9|9434.4|9437.4|9435|9439.8|9437.8|9434.2|9432.4|740
1593699000000|2020-07-02 14:10:00|9437.1|9435.6|9440.9|9439.4|9442.2|9440.3|9436.4|9434.5|687
1593699300000|2020-07-02 14:15:00|9440.8|9439.3|9443.6|9441.2|9445.4|9443.5|9439.7|9437.7|659
1593699600000|2020-07-02 14:20:00|9443.7|9441.3|9446.3|9443.9|9446.5|9444.9|9442.4|9440.4|560
1593699900000|2020-07-02 14:25:00|9445.9|9444.4|9444.5|9442.1|9446.8|9445.1|9442.6|9440.5|691
1593700200000|2020-07-02 14:30:00|9444.4|9442|9452.7|9450.3|9455.6|9453.2|9444.3|9441.9|832
1593700500000|2020-07-02 14:35:00|9452.8|9450.4|9456.1|9454.6|9460|9457.6|9452|9450.2|993
1593700800000|2020-07-02 14:40:00|9456.6|9454.2|9456.8|9454.4|9457.5|9455.9|9453.5|9451.5|715
1593701100000|2020-07-02 14:45:00|9456.4|9454|9461.1|9459.6|9462.6|9460.8|9455.6|9453.7|641
1593701400000|2020-07-02 14:50:00|9461.2|9459.7|9460.7|9459.2|9466.4|9464.4|9459.9|9458.4|769
1593701700000|2020-07-02 14:55:00|9460.8|9459.3|9459.1|9457.6|9461.5|9459.7|9456.7|9455.2|637
1593702000000|2020-07-02 15:00:00|9459|9457.5|9458.3|9455.9|9462.1|9460.2|9457.2|9455.3|636
1593702300000|2020-07-02 15:05:00|9458.2|9455.8|9457.9|9455.5|9458.9|9457|9454.8|9452.9|558
1593702600000|2020-07-02 15:10:00|9457.4|9455.9|9461.5|9459.1|9462.1|9460.4|9456.9|9455.4|600
1593702900000|2020-07-02 15:15:00|9461.4|9459|9456.3|9454.8|9462.3|9460.2|9456.3|9454.8|546
1593703200000|2020-07-02 15:20:00|9456.4|9454.9|9454.1|9452.6|9457.6|9455.9|9453.8|9452|472
1593703500000|2020-07-02 15:25:00|9454|9452.5|9453.5|9452|9456.2|9454.3|9452.9|9451|487
1593703800000|2020-07-02 15:30:00|9453.4|9451.9|9452.1|9450.6|9456.3|9453.9|9452|9450.1|481
1593704100000|2020-07-02 15:35:00|9452.6|9450.2|9454.8|9453.3|9455.4|9453.4|9450.5|9448.4|487
1593704400000|2020-07-02 15:40:00|9454.9|9453.4|9451.9|9450.4|9455|9453.4|9450.9|9449|406
1593704700000|2020-07-02 15:45:00|9452.2|9450.7|9454.3|9451.9|9455.2|9453.3|9452.2|9450.1|417
1593705000000|2020-07-02 15:50:00|9454.2|9451.8|9455.5|9454|9457.1|9455.2|9453.1|9451|507
1593705300000|2020-07-02 15:55:00|9455.7|9454.2|9456.9|9455.4|9459.2|9457.2|9454.2|9452.3|443
1593705600000|2020-07-02 16:00:00|9456.8|9455.3|9457.5|9456|9459.9|9457.7|9456.3|9454.4|479
1593705900000|2020-07-02 16:05:00|9457.4|9455.9|9460.8|9458.4|9460.8|9459|9456.8|9455.3|413
1593706200000|2020-07-02 16:10:00|9460.4|9458.9|9462.5|9460.1|9462.9|9460.9|9459.1|9457.2|421
1593706500000|2020-07-02 16:15:00|9462.4|9460|9459.8|9457.4|9462.7|9460.3|9459.1|9457.2|377
1593706800000|2020-07-02 16:20:00|9459.7|9457.3|9456.9|9455.4|9460.8|9458.6|9456.9|9455|411
1593707100000|2020-07-02 16:25:00|9457|9455.5|9456.9|9455.4|9459.4|9457.4|9456.4|9454.6|292
1593707400000|2020-07-02 16:30:00|9457|9455.5|9458.2|9456.7|9458.7|9456.8|9456.4|9454.5|294
1593707700000|2020-07-02 16:35:00|9458.6|9456.2|9457.6|9456.1|9458.6|9456.7|9456|9454|280
1593708000000|2020-07-02 16:40:00|9458|9455.6|9459.7|9457.3|9459.8|9457.4|9456.6|9454.7|212
1593708300000|2020-07-02 16:45:00|9459.8|9457.4|9461.1|9458.7|9461.1|9459.2|9458.9|9457|189
1593708600000|2020-07-02 16:50:00|9461|9458.6|9462.7|9460.3|9462.7|9460.8|9460.5|9458.5|217
1593708900000|2020-07-02 16:55:00|9462.3|9460.8|9462.9|9461.4|9465.1|9463|9461.8|9459.8|486
1593709200000|2020-07-02 17:00:00|9462.8|9461.3|9460.8|9459.3|9463.5|9461.6|9460|9458.3|429
1593709500000|2020-07-02 17:05:00|9460.9|9459.4|9461.2|9458.8|9462.4|9460.4|9460.3|9458.3|270
1593709800000|2020-07-02 17:10:00|9461.1|9458.7|9460.1|9457.7|9461.5|9459.6|9459.3|9457.4|306
1593710100000|2020-07-02 17:15:00|9460.2|9457.8|9459.2|9456.8|9460.9|9459|9458.2|9456.3|210
1593710400000|2020-07-02 17:20:00|9459.1|9456.7|9458.2|9455.8|9459.8|9457.9|9457.7|9455.6|251
1593710700000|2020-07-02 17:25:00|9458.3|9455.9|9458.8|9456.4|9459.9|9457.7|9457.5|9455.5|200
1593711000000|2020-07-02 17:30:00|9458.6|9456.2|9458.5|9457|9459.3|9457.4|9456.9|9454.9|195
1593711300000|2020-07-02 17:35:00|9459|9456.6|9459.2|9457.7|9459.7|9457.7|9457|9455|217
1593711600000|2020-07-02 17:40:00|9459.1|9457.6|9460|9458.5|9460.8|9459|9458.8|9456.9|174
1593711900000|2020-07-02 17:45:00|9460.1|9458.6|9461.7|9460.2|9462.1|9460.3|9460|9458.4|223
1593712200000|2020-07-02 17:50:00|9461.6|9460.1|9461.6|9459.2|9462.8|9461|9461.1|9459|283
1593712500000|2020-07-02 17:55:00|9460.6|9459.1|9460.9|9458.5|9461.4|9459.5|9459.4|9457.5|249
1593712800000|2020-07-02 18:00:00|9461|9458.6|9461.9|9459.5|9463.2|9461.1|9460.4|9458.4|274
1593713100000|2020-07-02 18:05:00|9461.6|9459.2|9461.7|9459.3|9462.6|9460.4|9459.1|9457.1|357
1593713400000|2020-07-02 18:10:00|9461.6|9459.2|9459.8|9457.4|9461.9|9459.5|9459.3|9457.2|242
1593713700000|2020-07-02 18:15:00|9459.7|9457.3|9459.8|9457.4|9460.2|9458|9458.4|9456.5|186
1593714000000|2020-07-02 18:20:00|9459.9|9457.5|9460.1|9457.7|9460.6|9458.7|9458.9|9457|203
1593714300000|2020-07-02 18:25:00|9460.2|9457.8|9459.8|9457.4|9461.3|9459.4|9459.4|9457.3|201
1593714600000|2020-07-02 18:30:00|9459.9|9457.5|9459.7|9457.3|9460.5|9458.5|9459.2|9457.2|125
1593714900000|2020-07-02 18:35:00|9459.5|9457.1|9460|9458.5|9460.7|9458.7|9458.3|9456.3|243
1593715200000|2020-07-02 18:40:00|9459.9|9458.4|9461.3|9459.8|9462|9459.9|9459.9|9458.4|151
1593715500000|2020-07-02 18:45:00|9461.9|9459.5|9460.5|9458.1|9462.1|9460.1|9460.2|9458|168
1593715800000|2020-07-02 18:50:00|9460.6|9458.2|9459.1|9457.6|9460.7|9458.7|9459.1|9457|223
1593716100000|2020-07-02 18:55:00|9459|9457.5|9458.3|9456.8|9459.1|9457.6|9456.7|9454.7|279
1593716400000|2020-07-02 19:00:00|9458.4|9456.9|9458|9455.6|9460.4|9458.3|9457.2|9455.4|290
1593716700000|2020-07-02 19:05:00|9457.9|9455.5|9458.4|9456|9458.6|9456.7|9456.5|9455|197
1593717000000|2020-07-02 19:10:00|9458.3|9455.9|9457.1|9454.7|9458.7|9456.8|9456.2|9454.2|223
1593717300000|2020-07-02 19:15:00|9457|9454.6|9456.1|9453.7|9457.2|9455.2|9455.8|9453.6|209
1593717600000|2020-07-02 19:20:00|9456.2|9453.8|9457.3|9455.8|9458|9456|9456|9453.6|126
1593717900000|2020-07-02 19:25:00|9457.2|9455.7|9458.9|9456.5|9458.9|9456.9|9457|9455|164
1593718200000|2020-07-02 19:30:00|9459|9456.6|9457.9|9455.5|9459|9457|9457.2|9454.9|237
1593718500000|2020-07-02 19:35:00|9458|9455.6|9458.6|9456.2|9458.8|9456.8|9457.3|9455.3|171
1593718800000|2020-07-02 19:40:00|9458.5|9456.1|9458.8|9456.4|9458.9|9456.6|9457.4|9455.5|174
1593719100000|2020-07-02 19:45:00|9458.4|9456.9|9458.9|9456.5|9459|9456.9|9458|9455.6|126
1593719400000|2020-07-02 19:50:00|9459|9456.6|9460.7|9458.3|9461|9458.8|9458.7|9456.3|214
1593719700000|2020-07-02 19:55:00|9460.9|9458.5|9455.3|9452.9|9460.9|9458.5|9455|9452.8|390
1593720000000|2020-07-02 20:00:00|9455.2|9452.8|9454.5|9452.1|9456.5|9454.1|9452.1|9449.7|269
1593720300000|2020-07-02 20:05:00|9454.4|9452|9455.3|9452.9|9455.5|9453.4|9454.4|9452|78
1593720600000|2020-07-02 20:10:00|9455.4|9453|9455.5|9454|9456.4|9454.4|9454.8|9452.8|110
1593720900000|2020-07-02 20:15:00|9456|9453.6|9453.9|9452.4|9456|9453.9|9453.8|9451.9|59
1593721200000|2020-07-02 20:20:00|9454.3|9451.9|9453.4|9451|9454.3|9451.9|9452.8|9450.8|87
1593721500000|2020-07-02 20:25:00|9453.5|9451.1|9452|9449.6|9453.5|9451.2|9451.2|9448.8|145
1593721800000|2020-07-02 20:30:00|9452.1|9449.7|9452.6|9450.2|9452.9|9450.5|9452|9449.6|85
1593722100000|2020-07-02 20:35:00|9452.7|9450.3|9453.4|9451|9454.4|9452|9452.5|9450.1|115
1593722400000|2020-07-02 20:40:00|9453.5|9451.1|9453.8|9451.4|9453.9|9451.5|9453.2|9450.8|75
1593722700000|2020-07-02 20:45:00|9454|9451.6|9453.5|9451.1|9454.7|9452.3|9453.3|9450.9|162
1593723000000|2020-07-02 20:50:00|9453.4|9451|9454.2|9451.8|9455|9452.6|9453.4|9451|163
1593723300000|2020-07-02 20:55:00|9454.3|9451.9|9454.1|9451.7|9454.6|9452.2|9453.7|9451.3|134
1593723600000|2020-07-02 21:00:00|9454|9451.6|9454.4|9452|9461.4|9458.3|9454|9451.4|23
1593723900000|2020-07-02 21:05:00|9464|9459|9463.8|9458.8|9464.4|9459.4|9460.9|9455.9|107
1593724200000|2020-07-02 21:10:00|9463.5|9458.5|9462|9457|9464.3|9459.3|9461.4|9456.4|101
1593724500000|2020-07-02 21:15:00|9462.1|9457.1|9462.1|9457.1|9464|9459|9460.5|9455.5|93
1593724800000|2020-07-02 21:20:00|9461.6|9456.6|9462.8|9457.8|9463.6|9458.6|9460.3|9455.3|119
1593725100000|2020-07-02 21:25:00|9462.7|9457.7|9462.8|9457.8|9464.4|9459.4|9460.8|9455.8|84
1593725400000|2020-07-02 21:30:00|9460.7|9455.7|9459.5|9454.5|9461.1|9456.1|9459|9454|210
1593725700000|2020-07-02 21:35:00|9459.6|9454.6|9460.3|9455.3|9462|9457|9458|9453|209
1593726000000|2020-07-02 21:40:00|9460.4|9455.4|9459.6|9454.6|9461.3|9456.3|9457.2|9452.2|211
1593726300000|2020-07-02 21:45:00|9460.4|9455.4|9459.9|9454.9|9460.7|9455.7|9457.4|9452.4|208
1593726600000|2020-07-02 21:50:00|9460.3|9455.3|9458.7|9453.7|9460.9|9455.9|9458|9453|143
1593726900000|2020-07-02 21:55:00|9459.8|9454.8|9457.2|9452.2|9460.5|9455.5|9456.1|9451.1|307
1593727200000|2020-07-02 22:00:00|9457.1|9452.1|9454.4|9451.4|9457.5|9452.8|9454|9449.4|461
1593727500000|2020-07-02 22:05:00|9455.4|9452.2|9454.7|9451.9|9455.4|9452.5|9454|9451|136
1593727800000|2020-07-02 22:10:00|9455.6|9452.2|9455.2|9452.1|9456.2|9452.8|9454.7|9451.9|136
1593728100000|2020-07-02 22:15:00|9455.3|9451.9|9455.2|9452.7|9455.8|9453|9454.3|9451.4|104
1593728400000|2020-07-02 22:20:00|9454.9|9452.4|9456|9453.6|9456.4|9453.8|9454.9|9452.4|115
1593728700000|2020-07-02 22:25:00|9456.1|9453.7|9455.3|9452.9|9456.4|9453.8|9455.1|9452.7|103
1593729000000|2020-07-02 22:30:00|9455.4|9453|9455.3|9452.9|9456.4|9453.9|9455.2|9452.8|114
1593729300000|2020-07-02 22:35:00|9455.2|9452.8|9455.3|9452.9|9455.4|9453|9455.1|9452.7|59
1593729600000|2020-07-02 22:40:00|9455.4|9453|9455.1|9452.7|9455.4|9453|9454.7|9452.3|93
1593729900000|2020-07-02 22:45:00|9455.2|9452.8|9456|9453.6|9456.2|9453.8|9454.8|9452.4|96
1593730200000|2020-07-02 22:50:00|9456.1|9453.7|9456|9453.6|9456.1|9453.7|9455.9|9453.5|60
1593730500000|2020-07-02 22:55:00|9456.1|9453.7|9456.1|9453.7|9456.2|9453.8|9455.9|9453.5|31
1593730800000|2020-07-02 23:00:00|9456|9453.6|9456.6|9454.2|9457.1|9454.7|9456|9453.6|163
1593731100000|2020-07-02 23:05:00|9456.7|9454.3|9456.7|9454.3|9457.1|9454.9|9456|9454.1|79
1593731400000|2020-07-02 23:10:00|9456.6|9454.2|9456.7|9454.3|9456.8|9454.4|9456.6|9454.2|43
1593731700000|2020-07-02 23:15:00|9456.6|9454.2|9457.1|9454.7|9457.2|9454.9|9456.4|9454.2|67
1593732000000|2020-07-02 23:20:00|9457|9454.6|9457.1|9454.7|9457.9|9455.6|9456.5|9454.5|125
1593732300000|2020-07-02 23:25:00|9457.2|9454.8|9457.1|9454.7|9457.5|9455.5|9456.5|9454.5|81
1593732600000|2020-07-02 23:30:00|9456.9|9454.5|9457|9454.6|9457.2|9454.8|9456.1|9454.1|103
1593732900000|2020-07-02 23:35:00|9457.1|9454.7|9456.9|9454.5|9457.1|9455.1|9456.5|9454.4|90
1593733200000|2020-07-02 23:40:00|9457|9454.6|9456.2|9453.8|9457|9454.6|9456.2|9453.8|119
1593733500000|2020-07-02 23:45:00|9456.3|9453.9|9456.9|9454.5|9457.1|9454.7|9456.2|9453.8|107
1593733800000|2020-07-02 23:50:00|9456.8|9454.4|9457.1|9454.7|9457.3|9454.9|9456.7|9454.3|108
1593734100000|2020-07-02 23:55:00|9457.2|9454.8|9457.3|9454.9|9457.6|9455.6|9456.8|9454.6|108
1593734400000|2020-07-03 00:00:00|9457.4|9455|9457.5|9455.1|9457.6|9455.2|9456.9|9454.5|159
1593734700000|2020-07-03 00:05:00|9457.6|9455.2|9456.1|9453.7|9457.7|9455.7|9455.2|9453.5|168
1593735000000|2020-07-03 00:10:00|9456|9453.6|9457.1|9454.7|9457.2|9454.8|9455.3|9453.3|197
1593735300000|2020-07-03 00:15:00|9457.2|9454.8|9457|9454.6|9457.2|9455.3|9456|9454|150
1593735600000|2020-07-03 00:20:00|9457.1|9454.7|9458.7|9456.3|9458.9|9456.6|9456.6|9454.6|233
1593735900000|2020-07-03 00:25:00|9458.6|9456.2|9458.6|9456.2|9458.8|9457.1|9457.7|9455.6|163
1593736200000|2020-07-03 00:30:00|9458.5|9456.1|9459.5|9458|9460.4|9458.6|9458.2|9456.1|191
1593736500000|2020-07-03 00:35:00|9459.6|9458.1|9460.6|9459.1|9460.9|9459.2|9459.5|9457.5|154
1593736800000|2020-07-03 00:40:00|9460.5|9459|9461.2|9458.8|9461.6|9459.7|9460.3|9458.4|218
1593737100000|2020-07-03 00:45:00|9461.3|9458.9|9460.9|9458.5|9461.7|9459.9|9460.3|9458.3|175
1593737400000|2020-07-03 00:50:00|9460.8|9458.4|9460.6|9459.1|9462|9460.1|9460.5|9458.4|249
1593737700000|2020-07-03 00:55:00|9460.4|9458.9|9459.4|9457|9461.7|9459.5|9458.5|9456.2|266
1593738000000|2020-07-03 01:00:00|9459.5|9457.1|9459.6|9457.2|9460|9458.1|9458.7|9456.5|317
1593738300000|2020-07-03 01:05:00|9459.5|9457.1|9458.5|9456.1|9459.5|9457.6|9457.7|9455.8|179
1593738600000|2020-07-03 01:10:00|9458.4|9456|9458|9455.6|9458.6|9456.4|9457.3|9455.4|150
1593738900000|2020-07-03 01:15:00|9458.1|9455.7|9456.3|9453.9|9458.3|9455.9|9455.8|9453.7|252
1593739200000|2020-07-03 01:20:00|9456.4|9454|9455.3|9452.9|9456.5|9454.5|9454.3|9452.7|182
1593739500000|2020-07-03 01:25:00|9455.2|9452.8|9454.6|9452.2|9455.6|9453.4|9454.1|9452|155
1593739800000|2020-07-03 01:30:00|9454.7|9452.3|9456.1|9453.7|9456.5|9454.4|9454.5|9452.1|248
1593740100000|2020-07-03 01:35:00|9456.2|9453.8|9456.3|9453.9|9456.4|9454.2|9455|9453.1|149
1593740400000|2020-07-03 01:40:00|9456.4|9454|9456.3|9453.9|9456.9|9454.8|9455.6|9453.6|218
1593740700000|2020-07-03 01:45:00|9456.2|9453.8|9455.9|9454.4|9456.9|9455.1|9454.9|9452.8|291
1593741000000|2020-07-03 01:50:00|9455.8|9454.3|9456.5|9455|9457.1|9455.2|9455.2|9453.3|221
1593741300000|2020-07-03 01:55:00|9456.4|9454.9|9456.8|9454.4|9457.3|9455.2|9455.8|9453.9|221
1593741600000|2020-07-03 02:00:00|9456.7|9454.3|9458.8|9456.4|9458.9|9456.8|9456.3|9454.2|240
1593741900000|2020-07-03 02:05:00|9458.9|9456.5|9457.9|9456.4|9459|9457|9457.8|9456|206
1593742200000|2020-07-03 02:10:00|9457.8|9456.3|9457.4|9455|9458.9|9457.1|9456|9454|229
1593742500000|2020-07-03 02:15:00|9457.5|9455.1|9457.2|9454.8|9457.5|9455.8|9456.7|9454.7|140
1593742800000|2020-07-03 02:20:00|9457.1|9454.7|9457.2|9454.8|9457.3|9455.3|9455.8|9454|171
1593743100000|2020-07-03 02:25:00|9457.3|9454.9|9456.1|9454.6|9457.3|9455.3|9455.9|9454.1|200
1593743400000|2020-07-03 02:30:00|9456|9454.5|9457.4|9455|9457.4|9455.5|9455.7|9453.6|253
1593743700000|2020-07-03 02:35:00|9457.3|9454.9|9457.5|9455.1|9457.8|9455.7|9456.8|9454.8|199
1593744000000|2020-07-03 02:40:00|9457.3|9454.9|9456.4|9454|9457.4|9455.4|9455.8|9453.8|166
1593744300000|2020-07-03 02:45:00|9456.3|9453.9|9456|9454.5|9456.4|9454.7|9455.4|9453.5|115
1593744600000|2020-07-03 02:50:00|9455.9|9454.4|9456.2|9454.7|9456.8|9454.8|9455.5|9453.6|114
1593744900000|2020-07-03 02:55:00|9456.1|9454.6|9455.9|9454.4|9456.8|9454.9|9455.9|9454|188
1593745200000|2020-07-03 03:00:00|9455.6|9454.1|9456.1|9453.7|9456.4|9454.4|9455.3|9453.5|124
1593745500000|2020-07-03 03:05:00|9456|9453.6|9455.5|9454|9456.3|9454.2|9455.3|9453.6|139
1593745800000|2020-07-03 03:10:00|9455.4|9453.9|9457.1|9454.7|9457.3|9455.3|9455.4|9453.6|147
1593746100000|2020-07-03 03:15:00|9457|9454.6|9455.1|9453.6|9457.2|9455.2|9455|9453.1|128
1593746400000|2020-07-03 03:20:00|9455|9453.5|9455.4|9453|9455.6|9453.6|9454.3|9452.6|148
1593746700000|2020-07-03 03:25:00|9455.5|9453.1|9453.4|9451.9|9455.5|9453.6|9453.3|9451.4|206
1593747000000|2020-07-03 03:30:00|9453.9|9451.5|9453.3|9451.8|9454.6|9452.5|9453.3|9451.3|205
1593747300000|2020-07-03 03:35:00|9453.8|9451.4|9453.3|9450.9|9453.9|9451.9|9452.7|9450.8|153
1593747600000|2020-07-03 03:40:00|9453.4|9451|9454.4|9452.9|9455.4|9453.4|9453.2|9450.9|203
1593747900000|2020-07-03 03:45:00|9454.6|9453.1|9455.1|9452.7|9455.4|9453.6|9454.5|9452.5|158
1593748200000|2020-07-03 03:50:00|9455|9452.6|9455.5|9453.1|9456.2|9454.1|9454|9452.2|144
1593748500000|2020-07-03 03:55:00|9455.6|9453.2|9455.1|9453.6|9456.2|9454.2|9454.6|9452.7|175
1593748800000|2020-07-03 04:00:00|9455.3|9453.8|9456|9454.5|9456.7|9454.8|9455.2|9453.6|222
1593749100000|2020-07-03 04:05:00|9455.9|9454.4|9456.6|9455.1|9457|9455.2|9455.9|9454.1|136
1593749400000|2020-07-03 04:10:00|9456.7|9455.2|9457.6|9455.2|9458.7|9456.6|9456.5|9454.6|251
1593749700000|2020-07-03 04:15:00|9457.5|9455.1|9458.5|9457|9459.6|9457.6|9456.9|9454.9|267
1593750000000|2020-07-03 04:20:00|9459|9456.6|9458.6|9457.1|9459.2|9457.3|9457.6|9455.7|195
1593750300000|2020-07-03 04:25:00|9458.7|9457.2|9460.8|9458.4|9460.9|9458.7|9458.4|9456.5|231
1593750600000|2020-07-03 04:30:00|9460.9|9458.5|9460.5|9458.1|9461.1|9459.2|9459.5|9457.5|243
1593750900000|2020-07-03 04:35:00|9460.6|9458.2|9459.4|9457.9|9461.3|9459|9459|9457|177
1593751200000|2020-07-03 04:40:00|9459.8|9457.4|9459.4|9457.9|9460.7|9458.8|9459|9457.1|186
1593751500000|2020-07-03 04:45:00|9460.1|9457.7|9459.9|9457.5|9460.4|9458.4|9458.9|9457.1|136
1593751800000|2020-07-03 04:50:00|9459.8|9457.4|9458.5|9457|9460.1|9458.2|9458.5|9456.5|223
1593752100000|2020-07-03 04:55:00|9458.6|9457.1|9460|9457.6|9460.8|9458.6|9458.6|9456.6|198
1593752400000|2020-07-03 05:00:00|9460.1|9457.7|9461|9458.6|9461.5|9459.4|9459.5|9457.5|257
1593752700000|2020-07-03 05:05:00|9460.5|9459|9460.6|9458.2|9461.1|9459.1|9459.8|9457.6|154
1593753000000|2020-07-03 05:10:00|9460.7|9458.3|9461|9458.6|9461.7|9459.7|9460.3|9458.2|140
1593753300000|2020-07-03 05:15:00|9460.7|9458.3|9460.4|9458|9461|9459.1|9459.6|9457.7|138
1593753600000|2020-07-03 05:20:00|9460.3|9457.9|9459.5|9458|9460.8|9458.9|9459.4|9457.5|179
1593753900000|2020-07-03 05:25:00|9459.4|9457.9|9461.2|9458.8|9461.3|9459.3|9459.1|9457.3|162
1593754200000|2020-07-03 05:30:00|9461.3|9458.9|9460.2|9457.8|9462|9460.1|9459.8|9457.6|197
1593754500000|2020-07-03 05:35:00|9460.1|9457.7|9461.2|9459.7|9461.6|9459.8|9459.5|9457.5|250
1593754800000|2020-07-03 05:40:00|9461.7|9459.3|9461.2|9459.7|9462|9460.1|9460.9|9459.1|140
1593755100000|2020-07-03 05:45:00|9461.1|9459.6|9460.9|9459.4|9461.7|9459.8|9460.5|9458.5|133
1593755400000|2020-07-03 05:50:00|9461.3|9458.9|9460.3|9458.8|9461.3|9459.5|9460.1|9458.2|153
1593755700000|2020-07-03 05:55:00|9460.4|9458.9|9460.8|9458.4|9461.4|9459.8|9460.3|9458.3|212
1593756000000|2020-07-03 06:00:00|9460.9|9458.5|9461.3|9459.8|9461.8|9460|9460.4|9458.4|276
1593756300000|2020-07-03 06:05:00|9461.2|9459.7|9459.4|9457.9|9461.6|9459.9|9459.3|9457.8|200
1593756600000|2020-07-03 06:10:00|9459.5|9458|9461.1|9459.6|9462.5|9460.5|9459.3|9457.6|276
1593756900000|2020-07-03 06:15:00|9461.5|9459.1|9461.6|9459.2|9461.8|9459.8|9459.9|9458.1|302
1593757200000|2020-07-03 06:20:00|9461.2|9459.7|9464.3|9462.8|9465.4|9463.2|9461|9459.4|319
1593757500000|2020-07-03 06:25:00|9464.2|9462.7|9463.8|9462.3|9465.5|9463.5|9463.5|9461.9|267
1593757800000|2020-07-03 06:30:00|9463.7|9462.2|9461|9459.5|9463.9|9462.4|9461|9459.5|274
1593758100000|2020-07-03 06:35:00|9460.9|9459.4|9459|9457.5|9461|9459.5|9458.6|9457.1|204
1593758400000|2020-07-03 06:40:00|9459.1|9457.6|9459.2|9456.8|9459.5|9457.7|9458.5|9456.5|259
1593758700000|2020-07-03 06:45:00|9459.3|9456.9|9459.2|9457.7|9459.7|9457.8|9458.3|9456.6|171
1593759000000|2020-07-03 06:50:00|9459.1|9457.6|9459.2|9457.7|9459.5|9457.8|9458.2|9456.4|177
1593759300000|2020-07-03 06:55:00|9459.3|9457.8|9460.6|9459.1|9461.8|9460.3|9458.9|9457.3|279
1593759600000|2020-07-03 07:00:00|9460.5|9459|9458.6|9457.1|9461.7|9459.7|9458.6|9456.7|295
1593759900000|2020-07-03 07:05:00|9458.7|9457.2|9458.8|9457.3|9459.7|9458.1|9457|9455.3|385
1593760200000|2020-07-03 07:10:00|9458.9|9457.4|9457.2|9454.8|9459.4|9457.9|9456.6|9454.7|364
1593760500000|2020-07-03 07:15:00|9457.3|9454.9|9459.1|9456.7|9459.1|9457.2|9456.4|9454.7|388
1593760800000|2020-07-03 07:20:00|9459|9456.6|9468.4|9466|9469.3|9467.1|9458.3|9456.6|518
1593761100000|2020-07-03 07:25:00|9468|9466.5|9467.3|9465.8|9470.8|9468.9|9467.3|9465.5|470
1593761400000|2020-07-03 07:30:00|9467.4|9465.9|9467.1|9465.6|9470.1|9468.4|9465.8|9464.1|622
1593761700000|2020-07-03 07:35:00|9467.2|9465.7|9470.5|9468.1|9471.5|9469.1|9465.4|9463.4|535
1593762000000|2020-07-03 07:40:00|9470.4|9468|9467.1|9464.7|9470.9|9469.1|9466.2|9464.3|633
1593762300000|2020-07-03 07:45:00|9467.2|9464.8|9464.3|9461.9|9468.6|9466.2|9464.2|9461.8|590
1593762600000|2020-07-03 07:50:00|9464.2|9461.8|9466.2|9463.8|9467.4|9465.3|9464.2|9461.8|463
1593762900000|2020-07-03 07:55:00|9466|9463.6|9467.8|9465.4|9468.8|9466.8|9464.4|9462.6|418
1593763200000|2020-07-03 08:00:00|9467.9|9465.5|9466.2|9463.8|9468.7|9466.3|9465.5|9463.8|404
1593763500000|2020-07-03 08:05:00|9465.8|9464.3|9464.4|9462.9|9466.8|9465|9463.4|9461.6|370
1593763800000|2020-07-03 08:10:00|9464.5|9463|9465|9462.6|9466.1|9463.9|9464.2|9462.2|277
1593764100000|2020-07-03 08:15:00|9465.1|9462.7|9463.2|9460.8|9465.1|9463.1|9461.8|9459.8|522
1593764400000|2020-07-03 08:20:00|9463.3|9460.9|9462.4|9460|9463.9|9462.1|9461.2|9459.4|423
1593764700000|2020-07-03 08:25:00|9462.3|9459.9|9462.1|9460.6|9463.1|9461.3|9461.2|9459.3|273
1593765000000|2020-07-03 08:30:00|9462|9460.5|9460.6|9459.1|9465|9463|9460.3|9458.3|374
1593765300000|2020-07-03 08:35:00|9460.9|9458.5|9461.6|9460.1|9461.9|9460.4|9459.6|9457.7|251
1593765600000|2020-07-03 08:40:00|9461.5|9460|9464.8|9462.4|9464.8|9462.4|9461.5|9460|282
1593765900000|2020-07-03 08:45:00|9464.9|9462.5|9462.7|9460.3|9465.2|9463.6|9461.7|9459.9|392
1593766200000|2020-07-03 08:50:00|9462.8|9460.4|9461.9|9460.4|9464.1|9462.1|9461.6|9459.7|401
1593766500000|2020-07-03 08:55:00|9462.4|9460|9464.7|9463.2|9465|9463.2|9461.7|9460|285
1593766800000|2020-07-03 09:00:00|9464.8|9463.3|9466.5|9465|9466.7|9465.2|9464|9462.2|243
1593767100000|2020-07-03 09:05:00|9466.7|9465.2|9465|9463.5|9467.1|9465.3|9464.8|9463.3|255
1593767400000|2020-07-03 09:10:00|9465.1|9463.6|9466.7|9465.2|9467.1|9465.3|9465.1|9463.6|314
1593767700000|2020-07-03 09:15:00|9465.7|9464.2|9466|9464.5|9467.2|9465.1|9465.3|9463.7|238
1593768000000|2020-07-03 09:20:00|9465.9|9464.4|9466.7|9465.2|9467.3|9465.8|9465.9|9464.4|238
1593768300000|2020-07-03 09:25:00|9466.4|9464.9|9467.1|9465.6|9467.5|9465.7|9465.4|9463.8|375
1593768600000|2020-07-03 09:30:00|9467.2|9465.7|9466.7|9465.2|9467.4|9465.9|9466.1|9464.6|338
1593768900000|2020-07-03 09:35:00|9466.8|9465.3|9467|9465.5|9467.7|9465.6|9465.8|9464.3|231
1593769200000|2020-07-03 09:40:00|9467.1|9465.6|9464.2|9462.7|9467.4|9465.8|9463.9|9462.1|256
1593769500000|2020-07-03 09:45:00|9464.1|9462.6|9465.7|9463.3|9465.8|9464.2|9463.9|9461.9|466
1593769800000|2020-07-03 09:50:00|9465.2|9463.7|9465.4|9463.9|9465.9|9464|9464.2|9462.2|302
1593770100000|2020-07-03 09:55:00|9465.3|9463.8|9467.3|9465.8|9468.3|9466.2|9465|9463.1|287
1593770400000|2020-07-03 10:00:00|9467.4|9465.9|9466.3|9464.8|9468|9466.1|9466.2|9464.2|369
1593770700000|2020-07-03 10:05:00|9466.5|9465|9467.3|9465.8|9467.9|9465.8|9466.3|9464.5|307
1593771000000|2020-07-03 10:10:00|9467.2|9465.7|9468.6|9467.1|9468.9|9467.2|9466.8|9465|361
1593771300000|2020-07-03 10:15:00|9468.5|9467|9467.6|9465.2|9468.7|9467.2|9466.3|9464.8|413
1593771600000|2020-07-03 10:20:00|9467.5|9465.1|9464.1|9461.7|9467.9|9465.9|9463.7|9461.6|353
1593771900000|2020-07-03 10:25:00|9464.2|9461.8|9463.3|9460.9|9464.9|9462.8|9461.9|9460.1|268
1593772200000|2020-07-03 10:30:00|9463.2|9460.8|9465.8|9464.3|9466.9|9464.8|9462.7|9460.8|315
1593772500000|2020-07-03 10:35:00|9465.7|9464.2|9465.8|9464.3|9467|9465.1|9464.3|9462.4|314
1593772800000|2020-07-03 10:40:00|9465.9|9464.4|9466.6|9464.2|9467.3|9465.3|9465.5|9464|327
1593773100000|2020-07-03 10:45:00|9466.7|9464.3|9466.8|9465.3|9467.1|9465.3|9465.5|9463.6|274
1593773400000|2020-07-03 10:50:00|9466.7|9465.2|9466.6|9465.1|9467.1|9465.4|9465.7|9464|310
1593773700000|2020-07-03 10:55:00|9466.5|9465|9465|9462.6|9466.9|9465|9464.7|9462.4|397
1593774000000|2020-07-03 11:00:00|9465.1|9462.7|9465.1|9463.6|9467.6|9465.5|9464.7|9462.5|386
1593774300000|2020-07-03 11:05:00|9465.2|9463.7|9463.4|9461.9|9466.7|9464.7|9462.8|9460.9|313
1593774600000|2020-07-03 11:10:00|9463.5|9462|9462.7|9461.2|9463.5|9462|9461.8|9459.8|189
1593774900000|2020-07-03 11:15:00|9462.6|9461.1|9464|9461.6|9464.9|9462.9|9460.2|9458.2|348
1593775200000|2020-07-03 11:20:00|9464.1|9461.7|9462.3|9460.8|9465|9463.2|9462.1|9460.3|274
1593775500000|2020-07-03 11:25:00|9462.1|9460.6|9464.2|9462.7|9465.2|9463.3|9461|9459.2|378
1593775800000|2020-07-03 11:30:00|9464.3|9462.8|9464.9|9462.5|9465.8|9463.9|9462.8|9461.3|334
1593776100000|2020-07-03 11:35:00|9464.4|9462.9|9461.5|9459.1|9464.9|9463|9461.1|9459.1|319
1593776400000|2020-07-03 11:40:00|9461.6|9459.2|9461.2|9459.7|9463.1|9461|9460|9458.2|325
1593776700000|2020-07-03 11:45:00|9461.1|9459.6|9463|9461.5|9464.1|9462|9460.9|9459.3|242
1593777000000|2020-07-03 11:50:00|9462.9|9461.4|9461.5|9459.1|9463|9461.5|9460.4|9458.6|311
1593777300000|2020-07-03 11:55:00|9461.6|9459.2|9462.7|9461.2|9466.1|9464|9460.7|9458.7|495
1593777600000|2020-07-03 12:00:00|9462.6|9461.1|9464.4|9462.9|9466.4|9464.1|9462.4|9460.9|520
1593777900000|2020-07-03 12:05:00|9464.3|9462.8|9464.6|9463.1|9465.2|9463.3|9463.9|9462.1|223
1593778200000|2020-07-03 12:10:00|9465.1|9462.7|9466|9463.6|9466.1|9464|9463.9|9462.1|226
1593778500000|2020-07-03 12:15:00|9465.9|9463.5|9463.5|9462|9466.2|9464.1|9463.5|9461.6|250
1593778800000|2020-07-03 12:20:00|9464.1|9461.7|9465.8|9464.3|9466.3|9464.3|9464.1|9461.7|234
1593779100000|2020-07-03 12:25:00|9465.7|9464.2|9464.7|9462.3|9466.3|9464.5|9463.8|9462|309
1593779400000|2020-07-03 12:30:00|9464.8|9462.4|9463.1|9460.7|9465.6|9463.4|9462.7|9460.4|306
1593779700000|2020-07-03 12:35:00|9463.2|9460.8|9463.9|9462.4|9465.4|9463.3|9461.1|9459.2|376
1593780000000|2020-07-03 12:40:00|9463.8|9462.3|9463.2|9461.7|9465.1|9463.1|9462.9|9461|262
1593780300000|2020-07-03 12:45:00|9463.5|9461.1|9463.6|9462.1|9464.2|9462.2|9461.7|9460|182
1593780600000|2020-07-03 12:50:00|9463.5|9462|9463.1|9461.6|9464.2|9462.3|9462.3|9460.6|278
1593780900000|2020-07-03 12:55:00|9463|9461.5|9462.1|9460.6|9463.5|9461.5|9461.1|9459.6|193
1593781200000|2020-07-03 13:00:00|9462|9460.5|9463.9|9462.4|9464.4|9462.7|9460.8|9459.2|245
1593781500000|2020-07-03 13:05:00|9464.5|9462.1|9465.1|9463.6|9466|9464.3|9463.1|9461.5|236
1593781800000|2020-07-03 13:10:00|9465.2|9463.7|9464.3|9462.8|9465.8|9464|9463.9|9461.9|249
1593782100000|2020-07-03 13:15:00|9464.2|9462.7|9462.8|9460.4|9464.9|9463|9461.9|9460|388
1593782400000|2020-07-03 13:20:00|9463|9460.6|9462|9460.5|9463.6|9461.6|9461.9|9460.1|204
1593782700000|2020-07-03 13:25:00|9461.9|9460.4|9462.7|9460.3|9464.1|9462|9460.4|9458.6|330
1593783000000|2020-07-03 13:30:00|9462.8|9460.4|9460.9|9459.4|9463|9460.8|9460.8|9459|282
1593783300000|2020-07-03 13:35:00|9461|9459.5|9461.4|9459|9461.7|9459.8|9460.6|9458.7|209
1593783600000|2020-07-03 13:40:00|9461.3|9458.9|9462.4|9460|9465|9462.6|9460.2|9458.1|313
1593783900000|2020-07-03 13:45:00|9462.5|9460.1|9463.7|9461.3|9464|9462.1|9460.9|9458.7|272
1593784200000|2020-07-03 13:50:00|9463.5|9461.1|9463.2|9460.8|9464.1|9462.1|9462.5|9460.1|257
1593784500000|2020-07-03 13:55:00|9463.1|9460.7|9461|9459.5|9463.3|9460.9|9460.7|9459.1|251
1593784800000|2020-07-03 14:00:00|9461.1|9459.6|9459.3|9456.9|9462.6|9460.7|9458.9|9456.9|353
1593785100000|2020-07-03 14:05:00|9459.4|9457|9456.7|9454.3|9459.5|9457.1|9455.9|9453.9|429
1593785400000|2020-07-03 14:10:00|9456.8|9454.4|9459.4|9457|9459.6|9457.4|9456.5|9454.4|236
1593785700000|2020-07-03 14:15:00|9459.3|9456.9|9456.9|9454.5|9459.5|9457.1|9456.4|9454.4|387
1593786000000|2020-07-03 14:20:00|9456.8|9454.4|9457.4|9455|9458.5|9456.6|9456.4|9454.3|406
1593786300000|2020-07-03 14:25:00|9457.3|9454.9|9456.8|9455.3|9457.7|9455.6|9456.2|9454.1|396
1593786600000|2020-07-03 14:30:00|9456.7|9455.2|9457.4|9455|9457.7|9455.6|9454.5|9452.5|389
1593786900000|2020-07-03 14:35:00|9457.5|9455.1|9459.4|9457|9462.2|9459.8|9456.7|9454.7|437
1593787200000|2020-07-03 14:40:00|9459.3|9456.9|9455.4|9453.9|9459.4|9457.2|9454.9|9453|403
1593787500000|2020-07-03 14:45:00|9455.5|9454|9452.1|9449.7|9456.6|9454.7|9450.8|9448.4|476
1593787800000|2020-07-03 14:50:00|9452|9449.6|9454.3|9451.9|9458.5|9456.1|9448.7|9446.5|602
1593788100000|2020-07-03 14:55:00|9454.2|9451.8|9450.8|9449.3|9458.5|9456.1|9449.6|9447.7|626
1593788400000|2020-07-03 15:00:00|9451.5|9449.1|9448.7|9447.2|9452.6|9450.5|9447.6|9446.1|514
1593788700000|2020-07-03 15:05:00|9449|9447.5|9448.9|9446.5|9449.5|9447.6|9447|9445|224
1593789000000|2020-07-03 15:10:00|9448.8|9446.4|9449.7|9447.3|9449.9|9447.5|9447.5|9445.5|225
1593789300000|2020-07-03 15:15:00|9449.6|9447.2|9450|9447.6|9450.3|9448.3|9448.5|9446.1|263
1593789600000|2020-07-03 15:20:00|9450.1|9447.7|9451.4|9449|9451.5|9449.1|9448.8|9446.8|191
1593789900000|2020-07-03 15:25:00|9451.5|9449.1|9451.4|9449|9452|9450|9450.6|9448.6|240
1593790200000|2020-07-03 15:30:00|9451.5|9449.1|9452.3|9449.9|9452.5|9450.4|9450.5|9448.6|187
1593790500000|2020-07-03 15:35:00|9451.8|9450.3|9454.7|9452.3|9455.1|9453.2|9451.8|9449.8|257
1593790800000|2020-07-03 15:40:00|9454.6|9452.2|9453.7|9451.3|9455|9452.7|9453.1|9451|206
1593791100000|2020-07-03 15:45:00|9453.6|9451.2|9453.7|9451.3|9455.2|9453.2|9452.2|9450.3|250
1593791400000|2020-07-03 15:50:00|9453.8|9451.4|9454.6|9452.2|9454.6|9452.5|9453.2|9451.3|140
1593791700000|2020-07-03 15:55:00|9454.5|9452.1|9455.1|9452.7|9455.2|9452.8|9453.4|9451.4|112
1593792000000|2020-07-03 16:00:00|9455.3|9452.9|9455|9452.6|9455.5|9453.5|9454.1|9451.8|184
1593792300000|2020-07-03 16:05:00|9454.9|9452.5|9452.6|9451.1|9455.3|9453.2|9451.8|9449.8|154
1593792600000|2020-07-03 16:10:00|9453|9450.6|9455.2|9452.8|9455.2|9453.1|9452.5|9450.4|224
1593792900000|2020-07-03 16:15:00|9455.1|9452.7|9455.8|9453.4|9456|9453.8|9454.6|9452.2|152
1593793200000|2020-07-03 16:20:00|9455.9|9453.5|9455.3|9452.9|9456.7|9454.3|9454.8|9452.7|148
1593793500000|2020-07-03 16:25:00|9455.2|9452.8|9452.3|9449.9|9455.3|9452.9|9450.7|9448.5|183
1593793800000|2020-07-03 16:30:00|9452.2|9449.8|9450.6|9448.2|9452.6|9450.6|9450.1|9448.1|152
1593794100000|2020-07-03 16:35:00|9450.7|9448.3|9449.7|9447.3|9450.8|9448.9|9449.2|9447|226
1593794400000|2020-07-03 16:40:00|9449.8|9447.4|9450.7|9448.3|9450.8|9448.8|9449.2|9447.1|124
1593794700000|2020-07-03 16:45:00|9450.6|9448.2|9448|9445.6|9450.7|9448.8|9447.6|9445.5|177
1593795000000|2020-07-03 16:50:00|9447.7|9446.2|9450.3|9448.8|9450.8|9448.8|9447.6|9445.6|176
1593795300000|2020-07-03 16:55:00|9450.7|9448.3|9450.9|9448.5|9452.1|9449.7|9449.7|9447.7|239
1593795600000|2020-07-03 17:00:00|9451.4|9449|9451.7|9449.3|9453.9|9451.2|9450.8|9448.4|163
1593795900000|2020-07-03 17:05:00|9451.6|9449.2|9450.2|9447.5|9451.9|9449.5|9449.8|9447.4|306
1593796200000|2020-07-03 17:10:00|9450.3|9447.4|9448.8|9446.4|9450.5|9447.9|9448.8|9446.4|725
1593796500000|2020-07-03 17:15:00|9448.9|9446.5|9450.7|9448.3|9452.8|9448.6|9448.7|9446.3|484
1593796800000|2020-07-03 17:20:00|9450.8|9448.4|9451.4|9447.9|9452.1|9449.2|9450.6|9447.8|343
1593797100000|2020-07-03 17:25:00|9451.3|9448|9453.1|9449.1|9454|9450.1|9451.2|9447.7|780
1593797400000|2020-07-03 17:30:00|9453.2|9449|9450.8|9448.3|9454.8|9450.1|9450.5|9447.6|945
1593797700000|2020-07-03 17:35:00|9450.6|9448.2|9450.9|9448.5|9451.5|9449.1|9449.7|9447.3|601
1593798000000|2020-07-03 17:40:00|9450.8|9448.4|9451.1|9448.7|9451.3|9448.9|9450.6|9448.2|338
1593798300000|2020-07-03 17:45:00|9451.2|9448.8|9449.6|9447.2|9451.2|9448.8|9449.1|9447|336
1593798600000|2020-07-03 17:50:00|9449.5|9447.1|9449.8|9447.4|9450.5|9448.1|9449.4|9447|373
1593798900000|2020-07-03 17:55:00|9449.9|9447.5|9450.3|9447.9|9450.8|9448.4|9449.7|9447.3|356
1593799200000|2020-07-03 18:00:00|9450.4|9448|9453.7|9448.7|9454.8|9449.8|9450.1|9447.7|584
1593799500000|2020-07-03 18:05:00|9453.5|9448.5|9452.1|9447.3|9454.4|9449.4|9451|9446.7|492
1593799800000|2020-07-03 18:10:00|9452|9447.4|9451.5|9447.2|9455|9450|9450.7|9445.7|739
1593800100000|2020-07-03 18:15:00|9451.6|9447.3|9452|9447.2|9452.9|9448.2|9450.4|9446.5|766
1593800400000|2020-07-03 18:20:00|9452.1|9447.1|9451.2|9447.3|9452.6|9447.9|9449.9|9446|472
1593800700000|2020-07-03 18:25:00|9451.1|9447.4|9451.7|9448|9453|9448.8|9449.9|9446.2|329
1593801000000|2020-07-03 18:30:00|9452.3|9447.5|9452.6|9447.6|9453.2|9448.8|9450.8|9446.9|289
1593801300000|2020-07-03 18:35:00|9453.1|9448.1|9452.7|9447.7|9455.5|9450.5|9450.8|9446.9|646
1593801600000|2020-07-03 18:40:00|9452.6|9447.6|9451.8|9447.6|9453|9448.1|9450.9|9446.8|451
1593801900000|2020-07-03 18:45:00|9452|9447.8|9454.5|9449.5|9454.9|9449.9|9450.4|9446.3|379
1593802200000|2020-07-03 18:50:00|9454.6|9449.6|9450.9|9447.4|9454.6|9449.6|9450.5|9446.5|994
1593802500000|2020-07-03 18:55:00|9451|9447.2|9452|9447.3|9454.1|9449.2|9450.5|9446.9|878
1593802800000|2020-07-03 19:00:00|9451.8|9447.5|9450.9|9447.3|9453.1|9448.1|9450.4|9446.3|758
1593803100000|2020-07-03 19:05:00|9451.2|9447.4|9450.7|9447.2|9452.1|9448|9450|9446.4|498
1593803400000|2020-07-03 19:10:00|9451|9447.3|9451.3|9447|9452.1|9448.3|9450.1|9446.4|562
1593803700000|2020-07-03 19:15:00|9451.7|9446.9|9451.7|9448|9452.2|9448.5|9450.5|9446.2|611
1593804000000|2020-07-03 19:20:00|9451.6|9447.9|9452.2|9447.7|9452.5|9448.7|9450.6|9447.2|527
1593804300000|2020-07-03 19:25:00|9452.1|9447.9|9451.7|9447.4|9452.5|9448.4|9450.1|9446.9|689
1593804600000|2020-07-03 19:30:00|9451.6|9447.5|9450.4|9447.6|9452.5|9448.3|9450.2|9446.7|658
1593804900000|2020-07-03 19:35:00|9450.3|9447.3|9451.2|9446.2|9452|9448.5|9450.3|9445.6|300
1593805200000|2020-07-03 19:40:00|9451.3|9446.3|9451.4|9446.9|9451.9|9447.1|9450.4|9445.9|300
1593805500000|2020-07-03 19:45:00|9451.5|9446.8|9450.5|9445.5|9452.3|9447.5|9450.3|9445.3|378
1593805800000|2020-07-03 19:50:00|9450.6|9445.6|9451.6|9446.6|9455|9450|9450.1|9445.1|1170
1593806100000|2020-07-03 19:55:00|9451.5|9446.5|9450.4|9445.4|9454.9|9449.9|9447.8|9442.8|694
1593806400000|2020-07-03 20:00:00|9450.2|9445.2|9449|9446.6|9452.8|9447.8|9445.5|9440.5|606
1593806700000|2020-07-03 20:05:00|9448.9|9446.5|9447.6|9443.4|9450.2|9447.4|9445.9|9440.9|779
1593807000000|2020-07-03 20:10:00|9447.7|9443.3|9448.2|9443.2|9448.6|9445|9446.3|9441.4|693
1593807300000|2020-07-03 20:15:00|9446.3|9441.3|9445.4|9443|9448.6|9444.7|9445.1|9440.1|599
1593807600000|2020-07-03 20:20:00|9446.2|9443.8|9445.7|9443.3|9448.5|9445|9444|9439|767
1593807900000|2020-07-03 20:25:00|9446.1|9443.7|9445.5|9443.1|9447.6|9444.3|9445.3|9441.9|350
1593808200000|2020-07-03 20:30:00|9446.4|9442.6|9445.3|9442.9|9448.3|9444.9|9444.2|9439.2|278
1593808500000|2020-07-03 20:35:00|9446.1|9442.2|9446.2|9441.4|9447.9|9444.3|9443.8|9438.8|858
1593808800000|2020-07-03 20:40:00|9446.1|9441.3|9446.7|9441.7|9447.3|9442.3|9445.8|9440.9|269
1593809100000|2020-07-03 20:45:00|9446.8|9441.8|9460.9|9455.9|9464.4|9459.4|9444.7|9439.7|469
1593809400000|2020-07-03 20:50:00|9458.4|9453.4|9452.6|9447.6|9469.8|9464.8|9446|9441|260
1593809700000|2020-07-03 20:55:00|9453.4|9448.4|9455.1|9450.1|9466|9461|9445.4|9440.4|139
1593734400000|2020-07-03 00:00:00|9457.4|9455|9457.5|9455.1|9457.6|9455.2|9456.9|9454.5|159
1593734700000|2020-07-03 00:05:00|9457.6|9455.2|9456.1|9453.7|9457.7|9455.7|9455.2|9453.5|168
1593735000000|2020-07-03 00:10:00|9456|9453.6|9457.1|9454.7|9457.2|9454.8|9455.3|9453.3|197
1593735300000|2020-07-03 00:15:00|9457.2|9454.8|9457|9454.6|9457.2|9455.3|9456|9454|150
1593735600000|2020-07-03 00:20:00|9457.1|9454.7|9458.7|9456.3|9458.9|9456.6|9456.6|9454.6|233
1593735900000|2020-07-03 00:25:00|9458.6|9456.2|9458.6|9456.2|9458.8|9457.1|9457.7|9455.6|163
1593736200000|2020-07-03 00:30:00|9458.5|9456.1|9459.5|9458|9460.4|9458.6|9458.2|9456.1|191
1593736500000|2020-07-03 00:35:00|9459.6|9458.1|9460.6|9459.1|9460.9|9459.2|9459.5|9457.5|154
1593736800000|2020-07-03 00:40:00|9460.5|9459|9461.2|9458.8|9461.6|9459.7|9460.3|9458.4|218
1593737100000|2020-07-03 00:45:00|9461.3|9458.9|9460.9|9458.5|9461.7|9459.9|9460.3|9458.3|175
1593737400000|2020-07-03 00:50:00|9460.8|9458.4|9460.6|9459.1|9462|9460.1|9460.5|9458.4|249
1593737700000|2020-07-03 00:55:00|9460.4|9458.9|9459.4|9457|9461.7|9459.5|9458.5|9456.2|266
1593738000000|2020-07-03 01:00:00|9459.5|9457.1|9459.6|9457.2|9460|9458.1|9458.7|9456.5|317
1593738300000|2020-07-03 01:05:00|9459.5|9457.1|9458.5|9456.1|9459.5|9457.6|9457.7|9455.8|179
1593738600000|2020-07-03 01:10:00|9458.4|9456|9458|9455.6|9458.6|9456.4|9457.3|9455.4|150
1593738900000|2020-07-03 01:15:00|9458.1|9455.7|9456.3|9453.9|9458.3|9455.9|9455.8|9453.7|252
1593739200000|2020-07-03 01:20:00|9456.4|9454|9455.3|9452.9|9456.5|9454.5|9454.3|9452.7|182
1593739500000|2020-07-03 01:25:00|9455.2|9452.8|9454.6|9452.2|9455.6|9453.4|9454.1|9452|155
1593739800000|2020-07-03 01:30:00|9454.7|9452.3|9456.1|9453.7|9456.5|9454.4|9454.5|9452.1|248
1593740100000|2020-07-03 01:35:00|9456.2|9453.8|9456.3|9453.9|9456.4|9454.2|9455|9453.1|149
1593740400000|2020-07-03 01:40:00|9456.4|9454|9456.3|9453.9|9456.9|9454.8|9455.6|9453.6|218
1593740700000|2020-07-03 01:45:00|9456.2|9453.8|9455.9|9454.4|9456.9|9455.1|9454.9|9452.8|291
1593741000000|2020-07-03 01:50:00|9455.8|9454.3|9456.5|9455|9457.1|9455.2|9455.2|9453.3|221
1593741300000|2020-07-03 01:55:00|9456.4|9454.9|9456.8|9454.4|9457.3|9455.2|9455.8|9453.9|221
1593741600000|2020-07-03 02:00:00|9456.7|9454.3|9458.8|9456.4|9458.9|9456.8|9456.3|9454.2|240
1593741900000|2020-07-03 02:05:00|9458.9|9456.5|9457.9|9456.4|9459|9457|9457.8|9456|206
1593742200000|2020-07-03 02:10:00|9457.8|9456.3|9457.4|9455|9458.9|9457.1|9456|9454|229
1593742500000|2020-07-03 02:15:00|9457.5|9455.1|9457.2|9454.8|9457.5|9455.8|9456.7|9454.7|140
1593742800000|2020-07-03 02:20:00|9457.1|9454.7|9457.2|9454.8|9457.3|9455.3|9455.8|9454|171
1593743100000|2020-07-03 02:25:00|9457.3|9454.9|9456.1|9454.6|9457.3|9455.3|9455.9|9454.1|200
1593743400000|2020-07-03 02:30:00|9456|9454.5|9457.4|9455|9457.4|9455.5|9455.7|9453.6|253
1593743700000|2020-07-03 02:35:00|9457.3|9454.9|9457.5|9455.1|9457.8|9455.7|9456.8|9454.8|199
1593744000000|2020-07-03 02:40:00|9457.3|9454.9|9456.4|9454|9457.4|9455.4|9455.8|9453.8|166
1593744300000|2020-07-03 02:45:00|9456.3|9453.9|9456|9454.5|9456.4|9454.7|9455.4|9453.5|115
1593744600000|2020-07-03 02:50:00|9455.9|9454.4|9456.2|9454.7|9456.8|9454.8|9455.5|9453.6|114
1593744900000|2020-07-03 02:55:00|9456.1|9454.6|9455.9|9454.4|9456.8|9454.9|9455.9|9454|188
1593745200000|2020-07-03 03:00:00|9455.6|9454.1|9456.1|9453.7|9456.4|9454.4|9455.3|9453.5|124
1593745500000|2020-07-03 03:05:00|9456|9453.6|9455.5|9454|9456.3|9454.2|9455.3|9453.6|139
1593745800000|2020-07-03 03:10:00|9455.4|9453.9|9457.1|9454.7|9457.3|9455.3|9455.4|9453.6|147
1593746100000|2020-07-03 03:15:00|9457|9454.6|9455.1|9453.6|9457.2|9455.2|9455|9453.1|128
1593746400000|2020-07-03 03:20:00|9455|9453.5|9455.4|9453|9455.6|9453.6|9454.3|9452.6|148
1593746700000|2020-07-03 03:25:00|9455.5|9453.1|9453.4|9451.9|9455.5|9453.6|9453.3|9451.4|206
1593747000000|2020-07-03 03:30:00|9453.9|9451.5|9453.3|9451.8|9454.6|9452.5|9453.3|9451.3|205
1593747300000|2020-07-03 03:35:00|9453.8|9451.4|9453.3|9450.9|9453.9|9451.9|9452.7|9450.8|153
1593747600000|2020-07-03 03:40:00|9453.4|9451|9454.4|9452.9|9455.4|9453.4|9453.2|9450.9|203
1593747900000|2020-07-03 03:45:00|9454.6|9453.1|9455.1|9452.7|9455.4|9453.6|9454.5|9452.5|158
1593748200000|2020-07-03 03:50:00|9455|9452.6|9455.5|9453.1|9456.2|9454.1|9454|9452.2|144
1593748500000|2020-07-03 03:55:00|9455.6|9453.2|9455.1|9453.6|9456.2|9454.2|9454.6|9452.7|175
1593748800000|2020-07-03 04:00:00|9455.3|9453.8|9456|9454.5|9456.7|9454.8|9455.2|9453.6|222
1593749100000|2020-07-03 04:05:00|9455.9|9454.4|9456.6|9455.1|9457|9455.2|9455.9|9454.1|136
1593749400000|2020-07-03 04:10:00|9456.7|9455.2|9457.6|9455.2|9458.7|9456.6|9456.5|9454.6|251
1593749700000|2020-07-03 04:15:00|9457.5|9455.1|9458.5|9457|9459.6|9457.6|9456.9|9454.9|267
1593750000000|2020-07-03 04:20:00|9459|9456.6|9458.6|9457.1|9459.2|9457.3|9457.6|9455.7|195
1593750300000|2020-07-03 04:25:00|9458.7|9457.2|9460.8|9458.4|9460.9|9458.7|9458.4|9456.5|231
1593750600000|2020-07-03 04:30:00|9460.9|9458.5|9460.5|9458.1|9461.1|9459.2|9459.5|9457.5|243
1593750900000|2020-07-03 04:35:00|9460.6|9458.2|9459.4|9457.9|9461.3|9459|9459|9457|177
1593751200000|2020-07-03 04:40:00|9459.8|9457.4|9459.4|9457.9|9460.7|9458.8|9459|9457.1|186
1593751500000|2020-07-03 04:45:00|9460.1|9457.7|9459.9|9457.5|9460.4|9458.4|9458.9|9457.1|136
1593751800000|2020-07-03 04:50:00|9459.8|9457.4|9458.5|9457|9460.1|9458.2|9458.5|9456.5|223
1593752100000|2020-07-03 04:55:00|9458.6|9457.1|9460|9457.6|9460.8|9458.6|9458.6|9456.6|198
1593752400000|2020-07-03 05:00:00|9460.1|9457.7|9461|9458.6|9461.5|9459.4|9459.5|9457.5|257
1593752700000|2020-07-03 05:05:00|9460.5|9459|9460.6|9458.2|9461.1|9459.1|9459.8|9457.6|154
1593753000000|2020-07-03 05:10:00|9460.7|9458.3|9461|9458.6|9461.7|9459.7|9460.3|9458.2|140
1593753300000|2020-07-03 05:15:00|9460.7|9458.3|9460.4|9458|9461|9459.1|9459.6|9457.7|138
1593753600000|2020-07-03 05:20:00|9460.3|9457.9|9459.5|9458|9460.8|9458.9|9459.4|9457.5|179
1593753900000|2020-07-03 05:25:00|9459.4|9457.9|9461.2|9458.8|9461.3|9459.3|9459.1|9457.3|162
1593754200000|2020-07-03 05:30:00|9461.3|9458.9|9460.2|9457.8|9462|9460.1|9459.8|9457.6|197
1593754500000|2020-07-03 05:35:00|9460.1|9457.7|9461.2|9459.7|9461.6|9459.8|9459.5|9457.5|250
1593754800000|2020-07-03 05:40:00|9461.7|9459.3|9461.2|9459.7|9462|9460.1|9460.9|9459.1|140
1593755100000|2020-07-03 05:45:00|9461.1|9459.6|9460.9|9459.4|9461.7|9459.8|9460.5|9458.5|133
1593755400000|2020-07-03 05:50:00|9461.3|9458.9|9460.3|9458.8|9461.3|9459.5|9460.1|9458.2|153
1593755700000|2020-07-03 05:55:00|9460.4|9458.9|9460.8|9458.4|9461.4|9459.8|9460.3|9458.3|212
1593756000000|2020-07-03 06:00:00|9460.9|9458.5|9461.3|9459.8|9461.8|9460|9460.4|9458.4|276
1593756300000|2020-07-03 06:05:00|9461.2|9459.7|9459.4|9457.9|9461.6|9459.9|9459.3|9457.8|200
1593756600000|2020-07-03 06:10:00|9459.5|9458|9461.1|9459.6|9462.5|9460.5|9459.3|9457.6|276
1593756900000|2020-07-03 06:15:00|9461.5|9459.1|9461.6|9459.2|9461.8|9459.8|9459.9|9458.1|302
1593757200000|2020-07-03 06:20:00|9461.2|9459.7|9464.3|9462.8|9465.4|9463.2|9461|9459.4|319
1593757500000|2020-07-03 06:25:00|9464.2|9462.7|9463.8|9462.3|9465.5|9463.5|9463.5|9461.9|267
1593757800000|2020-07-03 06:30:00|9463.7|9462.2|9461|9459.5|9463.9|9462.4|9461|9459.5|274
1593758100000|2020-07-03 06:35:00|9460.9|9459.4|9459|9457.5|9461|9459.5|9458.6|9457.1|204
1593758400000|2020-07-03 06:40:00|9459.1|9457.6|9459.2|9456.8|9459.5|9457.7|9458.5|9456.5|259
1593758700000|2020-07-03 06:45:00|9459.3|9456.9|9459.2|9457.7|9459.7|9457.8|9458.3|9456.6|171
1593759000000|2020-07-03 06:50:00|9459.1|9457.6|9459.2|9457.7|9459.5|9457.8|9458.2|9456.4|177
1593759300000|2020-07-03 06:55:00|9459.3|9457.8|9460.6|9459.1|9461.8|9460.3|9458.9|9457.3|279
1593759600000|2020-07-03 07:00:00|9460.5|9459|9458.6|9457.1|9461.7|9459.7|9458.6|9456.7|295
1593759900000|2020-07-03 07:05:00|9458.7|9457.2|9458.8|9457.3|9459.7|9458.1|9457|9455.3|385
1593760200000|2020-07-03 07:10:00|9458.9|9457.4|9457.2|9454.8|9459.4|9457.9|9456.6|9454.7|364
1593760500000|2020-07-03 07:15:00|9457.3|9454.9|9459.1|9456.7|9459.1|9457.2|9456.4|9454.7|388
1593760800000|2020-07-03 07:20:00|9459|9456.6|9468.4|9466|9469.3|9467.1|9458.3|9456.6|518
1593761100000|2020-07-03 07:25:00|9468|9466.5|9467.3|9465.8|9470.8|9468.9|9467.3|9465.5|470
1593761400000|2020-07-03 07:30:00|9467.4|9465.9|9467.1|9465.6|9470.1|9468.4|9465.8|9464.1|622
1593761700000|2020-07-03 07:35:00|9467.2|9465.7|9470.5|9468.1|9471.5|9469.1|9465.4|9463.4|535
1593762000000|2020-07-03 07:40:00|9470.4|9468|9467.1|9464.7|9470.9|9469.1|9466.2|9464.3|633
1593762300000|2020-07-03 07:45:00|9467.2|9464.8|9464.3|9461.9|9468.6|9466.2|9464.2|9461.8|590
1593762600000|2020-07-03 07:50:00|9464.2|9461.8|9466.2|9463.8|9467.4|9465.3|9464.2|9461.8|463
1593762900000|2020-07-03 07:55:00|9466|9463.6|9467.8|9465.4|9468.8|9466.8|9464.4|9462.6|418
1593763200000|2020-07-03 08:00:00|9467.9|9465.5|9466.2|9463.8|9468.7|9466.3|9465.5|9463.8|404
1593763500000|2020-07-03 08:05:00|9465.8|9464.3|9464.4|9462.9|9466.8|9465|9463.4|9461.6|370
1593763800000|2020-07-03 08:10:00|9464.5|9463|9465|9462.6|9466.1|9463.9|9464.2|9462.2|277
1593764100000|2020-07-03 08:15:00|9465.1|9462.7|9463.2|9460.8|9465.1|9463.1|9461.8|9459.8|522
1593764400000|2020-07-03 08:20:00|9463.3|9460.9|9462.4|9460|9463.9|9462.1|9461.2|9459.4|423
1593764700000|2020-07-03 08:25:00|9462.3|9459.9|9462.1|9460.6|9463.1|9461.3|9461.2|9459.3|273
1593765000000|2020-07-03 08:30:00|9462|9460.5|9460.6|9459.1|9465|9463|9460.3|9458.3|374
1593765300000|2020-07-03 08:35:00|9460.9|9458.5|9461.6|9460.1|9461.9|9460.4|9459.6|9457.7|251
1593765600000|2020-07-03 08:40:00|9461.5|9460|9464.8|9462.4|9464.8|9462.4|9461.5|9460|282
1593765900000|2020-07-03 08:45:00|9464.9|9462.5|9462.7|9460.3|9465.2|9463.6|9461.7|9459.9|392
1593766200000|2020-07-03 08:50:00|9462.8|9460.4|9461.9|9460.4|9464.1|9462.1|9461.6|9459.7|401
1593766500000|2020-07-03 08:55:00|9462.4|9460|9464.7|9463.2|9465|9463.2|9461.7|9460|285
1593766800000|2020-07-03 09:00:00|9464.8|9463.3|9466.5|9465|9466.7|9465.2|9464|9462.2|243
1593767100000|2020-07-03 09:05:00|9466.7|9465.2|9465|9463.5|9467.1|9465.3|9464.8|9463.3|255
1593767400000|2020-07-03 09:10:00|9465.1|9463.6|9466.7|9465.2|9467.1|9465.3|9465.1|9463.6|314
1593767700000|2020-07-03 09:15:00|9465.7|9464.2|9466|9464.5|9467.2|9465.1|9465.3|9463.7|238
1593768000000|2020-07-03 09:20:00|9465.9|9464.4|9466.7|9465.2|9467.3|9465.8|9465.9|9464.4|238
1593768300000|2020-07-03 09:25:00|9466.4|9464.9|9467.1|9465.6|9467.5|9465.7|9465.4|9463.8|375
1593768600000|2020-07-03 09:30:00|9467.2|9465.7|9466.7|9465.2|9467.4|9465.9|9466.1|9464.6|338
1593768900000|2020-07-03 09:35:00|9466.8|9465.3|9467|9465.5|9467.7|9465.6|9465.8|9464.3|231
1593769200000|2020-07-03 09:40:00|9467.1|9465.6|9464.2|9462.7|9467.4|9465.8|9463.9|9462.1|256
1593769500000|2020-07-03 09:45:00|9464.1|9462.6|9465.7|9463.3|9465.8|9464.2|9463.9|9461.9|466
1593769800000|2020-07-03 09:50:00|9465.2|9463.7|9465.4|9463.9|9465.9|9464|9464.2|9462.2|302
1593770100000|2020-07-03 09:55:00|9465.3|9463.8|9467.3|9465.8|9468.3|9466.2|9465|9463.1|287
1593770400000|2020-07-03 10:00:00|9467.4|9465.9|9466.3|9464.8|9468|9466.1|9466.2|9464.2|369
1593770700000|2020-07-03 10:05:00|9466.5|9465|9467.3|9465.8|9467.9|9465.8|9466.3|9464.5|307
1593771000000|2020-07-03 10:10:00|9467.2|9465.7|9468.6|9467.1|9468.9|9467.2|9466.8|9465|361
1593771300000|2020-07-03 10:15:00|9468.5|9467|9467.6|9465.2|9468.7|9467.2|9466.3|9464.8|413
1593771600000|2020-07-03 10:20:00|9467.5|9465.1|9464.1|9461.7|9467.9|9465.9|9463.7|9461.6|353
1593771900000|2020-07-03 10:25:00|9464.2|9461.8|9463.3|9460.9|9464.9|9462.8|9461.9|9460.1|268
1593772200000|2020-07-03 10:30:00|9463.2|9460.8|9465.8|9464.3|9466.9|9464.8|9462.7|9460.8|315
1593772500000|2020-07-03 10:35:00|9465.7|9464.2|9465.8|9464.3|9467|9465.1|9464.3|9462.4|314
1593772800000|2020-07-03 10:40:00|9465.9|9464.4|9466.6|9464.2|9467.3|9465.3|9465.5|9464|327
1593773100000|2020-07-03 10:45:00|9466.7|9464.3|9466.8|9465.3|9467.1|9465.3|9465.5|9463.6|274
1593773400000|2020-07-03 10:50:00|9466.7|9465.2|9466.6|9465.1|9467.1|9465.4|9465.7|9464|310
1593773700000|2020-07-03 10:55:00|9466.5|9465|9465|9462.6|9466.9|9465|9464.7|9462.4|397
1593774000000|2020-07-03 11:00:00|9465.1|9462.7|9465.1|9463.6|9467.6|9465.5|9464.7|9462.5|386
1593774300000|2020-07-03 11:05:00|9465.2|9463.7|9463.4|9461.9|9466.7|9464.7|9462.8|9460.9|313
1593774600000|2020-07-03 11:10:00|9463.5|9462|9462.7|9461.2|9463.5|9462|9461.8|9459.8|189
1593774900000|2020-07-03 11:15:00|9462.6|9461.1|9464|9461.6|9464.9|9462.9|9460.2|9458.2|348
1593775200000|2020-07-03 11:20:00|9464.1|9461.7|9462.3|9460.8|9465|9463.2|9462.1|9460.3|274
1593775500000|2020-07-03 11:25:00|9462.1|9460.6|9464.2|9462.7|9465.2|9463.3|9461|9459.2|378
1593775800000|2020-07-03 11:30:00|9464.3|9462.8|9464.9|9462.5|9465.8|9463.9|9462.8|9461.3|334
1593776100000|2020-07-03 11:35:00|9464.4|9462.9|9461.5|9459.1|9464.9|9463|9461.1|9459.1|319
1593776400000|2020-07-03 11:40:00|9461.6|9459.2|9461.2|9459.7|9463.1|9461|9460|9458.2|325
1593776700000|2020-07-03 11:45:00|9461.1|9459.6|9463|9461.5|9464.1|9462|9460.9|9459.3|242
1593777000000|2020-07-03 11:50:00|9462.9|9461.4|9461.5|9459.1|9463|9461.5|9460.4|9458.6|311
1593777300000|2020-07-03 11:55:00|9461.6|9459.2|9462.7|9461.2|9466.1|9464|9460.7|9458.7|495
1593777600000|2020-07-03 12:00:00|9462.6|9461.1|9464.4|9462.9|9466.4|9464.1|9462.4|9460.9|520
1593777900000|2020-07-03 12:05:00|9464.3|9462.8|9464.6|9463.1|9465.2|9463.3|9463.9|9462.1|223
1593778200000|2020-07-03 12:10:00|9465.1|9462.7|9466|9463.6|9466.1|9464|9463.9|9462.1|226
1593778500000|2020-07-03 12:15:00|9465.9|9463.5|9463.5|9462|9466.2|9464.1|9463.5|9461.6|250
1593778800000|2020-07-03 12:20:00|9464.1|9461.7|9465.8|9464.3|9466.3|9464.3|9464.1|9461.7|234
1593779100000|2020-07-03 12:25:00|9465.7|9464.2|9464.7|9462.3|9466.3|9464.5|9463.8|9462|309
1593779400000|2020-07-03 12:30:00|9464.8|9462.4|9463.1|9460.7|9465.6|9463.4|9462.7|9460.4|306
1593779700000|2020-07-03 12:35:00|9463.2|9460.8|9463.9|9462.4|9465.4|9463.3|9461.1|9459.2|376
1593780000000|2020-07-03 12:40:00|9463.8|9462.3|9463.2|9461.7|9465.1|9463.1|9462.9|9461|262
1593780300000|2020-07-03 12:45:00|9463.5|9461.1|9463.6|9462.1|9464.2|9462.2|9461.7|9460|182
1593780600000|2020-07-03 12:50:00|9463.5|9462|9463.1|9461.6|9464.2|9462.3|9462.3|9460.6|278
1593780900000|2020-07-03 12:55:00|9463|9461.5|9462.1|9460.6|9463.5|9461.5|9461.1|9459.6|193
1593781200000|2020-07-03 13:00:00|9462|9460.5|9463.9|9462.4|9464.4|9462.7|9460.8|9459.2|245
1593781500000|2020-07-03 13:05:00|9464.5|9462.1|9465.1|9463.6|9466|9464.3|9463.1|9461.5|236
1593781800000|2020-07-03 13:10:00|9465.2|9463.7|9464.3|9462.8|9465.8|9464|9463.9|9461.9|249
1593782100000|2020-07-03 13:15:00|9464.2|9462.7|9462.8|9460.4|9464.9|9463|9461.9|9460|388
1593782400000|2020-07-03 13:20:00|9463|9460.6|9462|9460.5|9463.6|9461.6|9461.9|9460.1|204
1593782700000|2020-07-03 13:25:00|9461.9|9460.4|9462.7|9460.3|9464.1|9462|9460.4|9458.6|330
1593783000000|2020-07-03 13:30:00|9462.8|9460.4|9460.9|9459.4|9463|9460.8|9460.8|9459|282
1593783300000|2020-07-03 13:35:00|9461|9459.5|9461.4|9459|9461.7|9459.8|9460.6|9458.7|209
1593783600000|2020-07-03 13:40:00|9461.3|9458.9|9462.4|9460|9465|9462.6|9460.2|9458.1|313
1593783900000|2020-07-03 13:45:00|9462.5|9460.1|9463.7|9461.3|9464|9462.1|9460.9|9458.7|272
1593784200000|2020-07-03 13:50:00|9463.5|9461.1|9463.2|9460.8|9464.1|9462.1|9462.5|9460.1|257
1593784500000|2020-07-03 13:55:00|9463.1|9460.7|9461|9459.5|9463.3|9460.9|9460.7|9459.1|251
1593784800000|2020-07-03 14:00:00|9461.1|9459.6|9459.3|9456.9|9462.6|9460.7|9458.9|9456.9|353
1593785100000|2020-07-03 14:05:00|9459.4|9457|9456.7|9454.3|9459.5|9457.1|9455.9|9453.9|429
1593785400000|2020-07-03 14:10:00|9456.8|9454.4|9459.4|9457|9459.6|9457.4|9456.5|9454.4|236
1593785700000|2020-07-03 14:15:00|9459.3|9456.9|9456.9|9454.5|9459.5|9457.1|9456.4|9454.4|387
1593786000000|2020-07-03 14:20:00|9456.8|9454.4|9457.4|9455|9458.5|9456.6|9456.4|9454.3|406
1593786300000|2020-07-03 14:25:00|9457.3|9454.9|9456.8|9455.3|9457.7|9455.6|9456.2|9454.1|396
1593786600000|2020-07-03 14:30:00|9456.7|9455.2|9457.4|9455|9457.7|9455.6|9454.5|9452.5|389
1593786900000|2020-07-03 14:35:00|9457.5|9455.1|9459.4|9457|9462.2|9459.8|9456.7|9454.7|437
1593787200000|2020-07-03 14:40:00|9459.3|9456.9|9455.4|9453.9|9459.4|9457.2|9454.9|9453|403
1593787500000|2020-07-03 14:45:00|9455.5|9454|9452.1|9449.7|9456.6|9454.7|9450.8|9448.4|476
1593787800000|2020-07-03 14:50:00|9452|9449.6|9454.3|9451.9|9458.5|9456.1|9448.7|9446.5|602
1593788100000|2020-07-03 14:55:00|9454.2|9451.8|9450.8|9449.3|9458.5|9456.1|9449.6|9447.7|626
1593788400000|2020-07-03 15:00:00|9451.5|9449.1|9448.7|9447.2|9452.6|9450.5|9447.6|9446.1|514
1593788700000|2020-07-03 15:05:00|9449|9447.5|9448.9|9446.5|9449.5|9447.6|9447|9445|224
1593789000000|2020-07-03 15:10:00|9448.8|9446.4|9449.7|9447.3|9449.9|9447.5|9447.5|9445.5|225
1593789300000|2020-07-03 15:15:00|9449.6|9447.2|9450|9447.6|9450.3|9448.3|9448.5|9446.1|263
1593789600000|2020-07-03 15:20:00|9450.1|9447.7|9451.4|9449|9451.5|9449.1|9448.8|9446.8|191
1593789900000|2020-07-03 15:25:00|9451.5|9449.1|9451.4|9449|9452|9450|9450.6|9448.6|240
1593790200000|2020-07-03 15:30:00|9451.5|9449.1|9452.3|9449.9|9452.5|9450.4|9450.5|9448.6|187
1593790500000|2020-07-03 15:35:00|9451.8|9450.3|9454.7|9452.3|9455.1|9453.2|9451.8|9449.8|257
1593790800000|2020-07-03 15:40:00|9454.6|9452.2|9453.7|9451.3|9455|9452.7|9453.1|9451|206
1593791100000|2020-07-03 15:45:00|9453.6|9451.2|9453.7|9451.3|9455.2|9453.2|9452.2|9450.3|250
1593791400000|2020-07-03 15:50:00|9453.8|9451.4|9454.6|9452.2|9454.6|9452.5|9453.2|9451.3|140
1593791700000|2020-07-03 15:55:00|9454.5|9452.1|9455.1|9452.7|9455.2|9452.8|9453.4|9451.4|112
1593792000000|2020-07-03 16:00:00|9455.3|9452.9|9455|9452.6|9455.5|9453.5|9454.1|9451.8|184
1593792300000|2020-07-03 16:05:00|9454.9|9452.5|9452.6|9451.1|9455.3|9453.2|9451.8|9449.8|154
1593792600000|2020-07-03 16:10:00|9453|9450.6|9455.2|9452.8|9455.2|9453.1|9452.5|9450.4|224
1593792900000|2020-07-03 16:15:00|9455.1|9452.7|9455.8|9453.4|9456|9453.8|9454.6|9452.2|152
1593793200000|2020-07-03 16:20:00|9455.9|9453.5|9455.3|9452.9|9456.7|9454.3|9454.8|9452.7|148
1593793500000|2020-07-03 16:25:00|9455.2|9452.8|9452.3|9449.9|9455.3|9452.9|9450.7|9448.5|183
1593793800000|2020-07-03 16:30:00|9452.2|9449.8|9450.6|9448.2|9452.6|9450.6|9450.1|9448.1|152
1593794100000|2020-07-03 16:35:00|9450.7|9448.3|9449.7|9447.3|9450.8|9448.9|9449.2|9447|226
1593794400000|2020-07-03 16:40:00|9449.8|9447.4|9450.7|9448.3|9450.8|9448.8|9449.2|9447.1|124
1593794700000|2020-07-03 16:45:00|9450.6|9448.2|9448|9445.6|9450.7|9448.8|9447.6|9445.5|177
1593795000000|2020-07-03 16:50:00|9447.7|9446.2|9450.3|9448.8|9450.8|9448.8|9447.6|9445.6|176
1593795300000|2020-07-03 16:55:00|9450.7|9448.3|9450.9|9448.5|9452.1|9449.7|9449.7|9447.7|239
1593795600000|2020-07-03 17:00:00|9451.4|9449|9451.7|9449.3|9453.9|9451.2|9450.8|9448.4|163
1593795900000|2020-07-03 17:05:00|9451.6|9449.2|9450.2|9447.5|9451.9|9449.5|9449.8|9447.4|306
1593796200000|2020-07-03 17:10:00|9450.3|9447.4|9448.8|9446.4|9450.5|9447.9|9448.8|9446.4|725
1593796500000|2020-07-03 17:15:00|9448.9|9446.5|9450.7|9448.3|9452.8|9448.6|9448.7|9446.3|484
1593796800000|2020-07-03 17:20:00|9450.8|9448.4|9451.4|9447.9|9452.1|9449.2|9450.6|9447.8|343
1593797100000|2020-07-03 17:25:00|9451.3|9448|9453.1|9449.1|9454|9450.1|9451.2|9447.7|780
1593797400000|2020-07-03 17:30:00|9453.2|9449|9450.8|9448.3|9454.8|9450.1|9450.5|9447.6|945
1593797700000|2020-07-03 17:35:00|9450.6|9448.2|9450.9|9448.5|9451.5|9449.1|9449.7|9447.3|601
1593798000000|2020-07-03 17:40:00|9450.8|9448.4|9451.1|9448.7|9451.3|9448.9|9450.6|9448.2|338
1593798300000|2020-07-03 17:45:00|9451.2|9448.8|9449.6|9447.2|9451.2|9448.8|9449.1|9447|336
1593798600000|2020-07-03 17:50:00|9449.5|9447.1|9449.8|9447.4|9450.5|9448.1|9449.4|9447|373
1593798900000|2020-07-03 17:55:00|9449.9|9447.5|9450.3|9447.9|9450.8|9448.4|9449.7|9447.3|356
1593799200000|2020-07-03 18:00:00|9450.4|9448|9453.7|9448.7|9454.8|9449.8|9450.1|9447.7|584
1593799500000|2020-07-03 18:05:00|9453.5|9448.5|9452.1|9447.3|9454.4|9449.4|9451|9446.7|492
1593799800000|2020-07-03 18:10:00|9452|9447.4|9451.5|9447.2|9455|9450|9450.7|9445.7|739
1593800100000|2020-07-03 18:15:00|9451.6|9447.3|9452|9447.2|9452.9|9448.2|9450.4|9446.5|766
1593800400000|2020-07-03 18:20:00|9452.1|9447.1|9451.2|9447.3|9452.6|9447.9|9449.9|9446|472
1593800700000|2020-07-03 18:25:00|9451.1|9447.4|9451.7|9448|9453|9448.8|9449.9|9446.2|329
1593801000000|2020-07-03 18:30:00|9452.3|9447.5|9452.6|9447.6|9453.2|9448.8|9450.8|9446.9|289
1593801300000|2020-07-03 18:35:00|9453.1|9448.1|9452.7|9447.7|9455.5|9450.5|9450.8|9446.9|646
1593801600000|2020-07-03 18:40:00|9452.6|9447.6|9451.8|9447.6|9453|9448.1|9450.9|9446.8|451
1593801900000|2020-07-03 18:45:00|9452|9447.8|9454.5|9449.5|9454.9|9449.9|9450.4|9446.3|379
1593802200000|2020-07-03 18:50:00|9454.6|9449.6|9450.9|9447.4|9454.6|9449.6|9450.5|9446.5|994
1593802500000|2020-07-03 18:55:00|9451|9447.2|9452|9447.3|9454.1|9449.2|9450.5|9446.9|878
1593802800000|2020-07-03 19:00:00|9451.8|9447.5|9450.9|9447.3|9453.1|9448.1|9450.4|9446.3|758
1593803100000|2020-07-03 19:05:00|9451.2|9447.4|9450.7|9447.2|9452.1|9448|9450|9446.4|498
1593803400000|2020-07-03 19:10:00|9451|9447.3|9451.3|9447|9452.1|9448.3|9450.1|9446.4|562
1593803700000|2020-07-03 19:15:00|9451.7|9446.9|9451.7|9448|9452.2|9448.5|9450.5|9446.2|611
1593804000000|2020-07-03 19:20:00|9451.6|9447.9|9452.2|9447.7|9452.5|9448.7|9450.6|9447.2|527
1593804300000|2020-07-03 19:25:00|9452.1|9447.9|9451.7|9447.4|9452.5|9448.4|9450.1|9446.9|689
1593804600000|2020-07-03 19:30:00|9451.6|9447.5|9450.4|9447.6|9452.5|9448.3|9450.2|9446.7|658
1593804900000|2020-07-03 19:35:00|9450.3|9447.3|9451.2|9446.2|9452|9448.5|9450.3|9445.6|300
1593805200000|2020-07-03 19:40:00|9451.3|9446.3|9451.4|9446.9|9451.9|9447.1|9450.4|9445.9|300
1593805500000|2020-07-03 19:45:00|9451.5|9446.8|9450.5|9445.5|9452.3|9447.5|9450.3|9445.3|378
1593805800000|2020-07-03 19:50:00|9450.6|9445.6|9451.6|9446.6|9455|9450|9450.1|9445.1|1170
1593806100000|2020-07-03 19:55:00|9451.5|9446.5|9450.4|9445.4|9454.9|9449.9|9447.8|9442.8|694
1593806400000|2020-07-03 20:00:00|9450.2|9445.2|9449|9446.6|9452.8|9447.8|9445.5|9440.5|606
1593806700000|2020-07-03 20:05:00|9448.9|9446.5|9447.6|9443.4|9450.2|9447.4|9445.9|9440.9|779
1593807000000|2020-07-03 20:10:00|9447.7|9443.3|9448.2|9443.2|9448.6|9445|9446.3|9441.4|693
1593807300000|2020-07-03 20:15:00|9446.3|9441.3|9445.4|9443|9448.6|9444.7|9445.1|9440.1|599
1593807600000|2020-07-03 20:20:00|9446.2|9443.8|9445.7|9443.3|9448.5|9445|9444|9439|767
1593807900000|2020-07-03 20:25:00|9446.1|9443.7|9445.5|9443.1|9447.6|9444.3|9445.3|9441.9|350
1593808200000|2020-07-03 20:30:00|9446.4|9442.6|9445.3|9442.9|9448.3|9444.9|9444.2|9439.2|278
1593808500000|2020-07-03 20:35:00|9446.1|9442.2|9446.2|9441.4|9447.9|9444.3|9443.8|9438.8|858
1593808800000|2020-07-03 20:40:00|9446.1|9441.3|9446.7|9441.7|9447.3|9442.3|9445.8|9440.9|269
1593809100000|2020-07-03 20:45:00|9446.8|9441.8|9460.9|9455.9|9464.4|9459.4|9444.7|9439.7|469
1593809400000|2020-07-03 20:50:00|9458.4|9453.4|9452.6|9447.6|9469.8|9464.8|9446|9441|260
1593809700000|2020-07-03 20:55:00|9453.4|9448.4|9455.1|9450.1|9466|9461|9445.4|9440.4|139
1593979200000|2020-07-05 20:00:00|9456.8|9448.2|9457.4|9448.8|9457.4|9448.8|9456.8|9448.2|6
1593979500000|2020-07-05 20:05:00|9457.6|9449|9457.4|9448.8|9457.6|9449|9457.4|9448.8|3
1593979800000|2020-07-05 20:10:00|9457.3|9448.7|9456.9|9448.3|9457.3|9448.7|9456.9|9448.3|5
1593980100000|2020-07-05 20:15:00|9456.8|9448.2|9456.8|9448.2|9456.9|9448.3|9456.8|9448.2|3
1593980400000|2020-07-05 20:20:00|9458.1|9447.1|9459|9448|9459|9448|9456.9|9445.9|11
1593980700000|2020-07-05 20:25:00|9457|9446|9457.2|9446.2|9459|9448|9456.8|9445.8|18
1593981000000|2020-07-05 20:30:00|9457|9446|9456.6|9448.5|9457.2|9448.5|9456.3|9445.9|10
1593981300000|2020-07-05 20:35:00|9456.5|9448.4|9457|9450.6|9457.4|9450.6|9456.5|9446.4|4
1593981600000|2020-07-05 20:40:00|9456.9|9450.5|9459.9|9448.9|9459.9|9450.9|9456.5|9448.9|3
1593981900000|2020-07-05 20:45:00|9456.7|9445.7|9457.4|9446.4|9457.4|9446.4|9456.7|9445.7|6
1593982200000|2020-07-05 20:50:00|9456.7|9445.7|9457.4|9446.4|9459.9|9448.9|9456.7|9445.7|10
1593982500000|2020-07-05 20:55:00|9457|9446|9457.5|9450.9|9459.9|9450.9|9456.7|9445.7|15
1593982800000|2020-07-05 21:00:00|9457.7|9451.1|9458|9451.9|9460.4|9451.9|9456.9|9446.2|32
1593983100000|2020-07-05 21:05:00|9458.1|9452|9456.5|9450.4|9458.2|9452.1|9455.9|9449.8|34
1593983400000|2020-07-05 21:10:00|9456.2|9450.6|9454.1|9450.7|9456.2|9451.8|9454.1|9450.6|12
1593983700000|2020-07-05 21:15:00|9454.2|9450.8|9452.1|9448.7|9458.8|9450.8|9452.1|9447|8
1593984000000|2020-07-05 21:20:00|9453|9449.6|9453|9449.6|9453|9449.6|9453|9449.6|1
1593984300000|2020-07-05 21:25:00|9458.4|9447.4|9458.7|9447.7|9458.9|9447.9|9458.3|9447.3|20
1593984600000|2020-07-05 21:30:00|9458.8|9447.8|9458.8|9447.8|9459.2|9448.8|9452.2|9445.7|63
1593984900000|2020-07-05 21:35:00|9458.7|9447.7|9455.4|9445.6|9458.7|9447.7|9454|9445.3|118
1593985200000|2020-07-05 21:40:00|9454.4|9445.9|9455.5|9444.5|9457.2|9446.2|9451|9443.1|50
1593985500000|2020-07-05 21:45:00|9455.6|9444.6|9456.5|9445.5|9456.8|9445.8|9452.3|9443.7|45
1593985800000|2020-07-05 21:50:00|9453.1|9444.7|9454.6|9443.6|9456.1|9447.6|9450.5|9441.9|76
1593986100000|2020-07-05 21:55:00|9454.5|9443.5|9453.3|9442.3|9456.4|9445.4|9452.8|9442|28
1593986400000|2020-07-05 22:00:00|9452.8|9442|9453.6|9450.2|9457.9|9450.9|9451.8|9441.5|286
1593986700000|2020-07-05 22:05:00|9453.5|9450.1|9453.6|9450.2|9455.8|9450.9|9452.2|9448.1|150
1593987000000|2020-07-05 22:10:00|9452.9|9449.5|9453.3|9449.9|9454|9450.6|9451.6|9447.1|160
1593987300000|2020-07-05 22:15:00|9454|9449|9452.7|9449.3|9454|9450|9451.5|9448.1|101
1593987600000|2020-07-05 22:20:00|9452.5|9449.1|9451.8|9448.4|9452.8|9449.4|9451.3|9447.9|118
1593987900000|2020-07-05 22:25:00|9451.9|9448.5|9451.9|9448.5|9452.6|9448.7|9451.6|9447.8|59
1593988200000|2020-07-05 22:30:00|9451.8|9448.4|9452.9|9449.5|9453.3|9450.2|9451.4|9447.9|116
1593988500000|2020-07-05 22:35:00|9452.6|9449.2|9453.4|9450|9454.5|9450.8|9451.9|9447.3|179
1593988800000|2020-07-05 22:40:00|9453.3|9449.9|9453.7|9450.3|9454.4|9450.5|9453.2|9449.4|72
1593989100000|2020-07-05 22:45:00|9453.9|9450.5|9454|9450.6|9454.9|9451|9453|9448.7|133
1593989400000|2020-07-05 22:50:00|9453.5|9450.1|9453.6|9450.2|9454.3|9450.5|9452.9|9447.6|74
1593989700000|2020-07-05 22:55:00|9453.7|9450.3|9452.5|9450.1|9454.3|9450.9|9452.5|9448.5|112
1593990000000|2020-07-05 23:00:00|9452.6|9450.2|9452|9449.6|9453.7|9451.2|9451.8|9449.4|177
1593990300000|2020-07-05 23:05:00|9452.2|9449.8|9453|9450.6|9453.8|9451.4|9451.8|9449.4|181
1593990600000|2020-07-05 23:10:00|9453.1|9450.7|9453.1|9450.7|9453.6|9451.1|9452.9|9450.5|87
1593990900000|2020-07-05 23:15:00|9453|9450.6|9453.9|9451.5|9453.9|9451.5|9452.9|9450.5|108
1593991200000|2020-07-05 23:20:00|9453.8|9451.4|9451.8|9449.4|9453.9|9451.5|9451.7|9449.3|218
1593991500000|2020-07-05 23:25:00|9451.7|9449.3|9450.9|9448.5|9451.8|9449.4|9450.3|9447.9|169
1593991800000|2020-07-05 23:30:00|9451.2|9448.8|9450.5|9448.1|9451.3|9448.9|9450.1|9448|168
1593992100000|2020-07-05 23:35:00|9450.4|9448|9450.4|9448|9450.7|9448.3|9450.2|9447.8|88
1593992400000|2020-07-05 23:40:00|9450.3|9447.9|9450.2|9447.8|9450.6|9448.2|9450.1|9447.7|95
1593992700000|2020-07-05 23:45:00|9450.3|9447.9|9450.5|9448.1|9451|9448.6|9450.3|9447.9|119
1593993000000|2020-07-05 23:50:00|9450.4|9448|9450.5|9448.1|9450.5|9448.1|9449.4|9447|146
1593993300000|2020-07-05 23:55:00|9450.4|9448|9451.3|9448.9|9451.6|9449.2|9450.4|9448|152
1593993600000|2020-07-06 00:00:00|9451.4|9449|9444.2|9441.8|9451.4|9449|9444.2|9441.8|351
1593993900000|2020-07-06 00:05:00|9444.1|9441.7|9440.7|9438.3|9444.3|9441.9|9438.9|9436.5|370
1593994200000|2020-07-06 00:10:00|9440.5|9438.1|9440.1|9437.7|9440.8|9438.5|9438.2|9435.8|301
1593994500000|2020-07-06 00:15:00|9440|9437.6|9441.2|9438.8|9441.8|9439.4|9438.3|9435.9|300
1593994800000|2020-07-06 00:20:00|9441.3|9438.9|9441.9|9439.5|9442.7|9440.3|9439.8|9437.4|303
1593995100000|2020-07-06 00:25:00|9442|9439.6|9442.8|9440.4|9442.8|9440.6|9441.5|9439.1|155
1593995400000|2020-07-06 00:30:00|9442.7|9440.3|9442.2|9439.8|9443.3|9441.3|9441.9|9439.5|140
1593995700000|2020-07-06 00:35:00|9442.3|9439.9|9440.6|9438.2|9442.5|9440.5|9439.7|9437.3|239
1593996000000|2020-07-06 00:40:00|9440.7|9438.3|9441|9438.6|9441.4|9439|9440.5|9438.1|127
1593996300000|2020-07-06 00:45:00|9441.1|9438.7|9441.9|9439.5|9441.9|9439.5|9439.7|9437.3|236
1593996600000|2020-07-06 00:50:00|9442.3|9439.9|9443|9440.6|9443.1|9440.7|9440.6|9438.2|300
1593996900000|2020-07-06 00:55:00|9443.2|9440.8|9443|9440.6|9444.9|9442.5|9442.9|9440.5|287
1593997200000|2020-07-06 01:00:00|9443.1|9440.7|9443.4|9441|9443.9|9441.9|9442|9440|292
1593997500000|2020-07-06 01:05:00|9443.5|9441.1|9444.2|9441.8|9444.7|9442.3|9443.1|9440.9|148
1593997800000|2020-07-06 01:10:00|9444.1|9441.7|9442.4|9440|9444.2|9441.8|9441.7|9439.3|170
1593998100000|2020-07-06 01:15:00|9442.2|9439.8|9443.3|9440.9|9443.5|9441.3|9441.8|9439.4|173
1593998400000|2020-07-06 01:20:00|9443.4|9441|9445.1|9442.7|9445.3|9442.9|9443.4|9441|203
1593998700000|2020-07-06 01:25:00|9445.2|9442.8|9443.1|9440.7|9445.6|9443.4|9443|9440.6|194
1593999000000|2020-07-06 01:30:00|9442.9|9440.5|9443|9440.6|9444.3|9441.9|9441.6|9439.2|349
1593999300000|2020-07-06 01:35:00|9443.1|9440.7|9441.9|9439.5|9443.4|9441.4|9441.3|9439|250
1593999600000|2020-07-06 01:40:00|9441.8|9439.4|9441.7|9439.3|9442.5|9440.5|9439.8|9437.9|439
1593999900000|2020-07-06 01:45:00|9441.5|9439.1|9442|9439.6|9442.6|9440.7|9440.7|9438.5|287
1594000200000|2020-07-06 01:50:00|9442.1|9439.7|9442|9439.6|9442.5|9440.4|9440.5|9438.4|288
1594000500000|2020-07-06 01:55:00|9441.9|9439.5|9443.5|9441.1|9443.9|9441.9|9441.4|9439.4|159
1594000800000|2020-07-06 02:00:00|9443.4|9441|9443.4|9441|9444.1|9442|9442|9440|311
1594001100000|2020-07-06 02:05:00|9443.3|9440.9|9443.1|9441.6|9443.8|9442.1|9442.5|9440.6|196
1594001400000|2020-07-06 02:10:00|9443.6|9441.2|9442.8|9441.3|9443.6|9441.6|9441.5|9439.6|225
1594001700000|2020-07-06 02:15:00|9442.9|9441.4|9443.4|9441|9443.4|9441.5|9441.7|9439.8|183
1594002000000|2020-07-06 02:20:00|9443.2|9440.8|9443.1|9440.7|9443.7|9441.8|9442.2|9440.4|140
1594002300000|2020-07-06 02:25:00|9443|9440.6|9441.5|9440|9443|9441.1|9441.3|9439.3|222
1594002600000|2020-07-06 02:30:00|9441.4|9439.9|9441|9439.5|9442.7|9440.7|9440.6|9439|133
1594002900000|2020-07-06 02:35:00|9440.8|9439.3|9440|9437.6|9441.4|9439.3|9439.4|9437.4|141
1594003200000|2020-07-06 02:40:00|9440.1|9437.7|9438.4|9436|9440.3|9438|9437.8|9435.8|193
1594003500000|2020-07-06 02:45:00|9438.5|9436.1|9438.6|9436.2|9439.1|9436.7|9437.6|9435.6|160
1594003800000|2020-07-06 02:50:00|9438.7|9436.3|9437.3|9434.9|9438.7|9436.3|9436|9433.9|209
1594004100000|2020-07-06 02:55:00|9437.4|9435|9436.1|9434.6|9437.4|9435|9435.9|9433.9|161
1594004400000|2020-07-06 03:00:00|9436|9434.5|9435.1|9433.6|9436.4|9434.6|9435.1|9433|125
1594004700000|2020-07-06 03:05:00|9435.8|9433.4|9435.2|9432.8|9435.9|9434.1|9434.4|9432.5|271
1594005000000|2020-07-06 03:10:00|9435.3|9432.9|9435.5|9433.1|9435.7|9433.4|9434.6|9432.4|192
1594005300000|2020-07-06 03:15:00|9435.3|9432.9|9434.5|9432.1|9435.3|9433.3|9433.8|9431.9|171
1594005600000|2020-07-06 03:20:00|9434.1|9432.6|9434.3|9431.9|9435|9433.1|9433.8|9431.4|183
1594005900000|2020-07-06 03:25:00|9434.5|9432.1|9434.5|9432.1|9434.9|9432.7|9434.2|9431.9|139
1594006200000|2020-07-06 03:30:00|9434.4|9432|9434.4|9432|9435.3|9433.3|9433.5|9431.6|233
1594006500000|2020-07-06 03:35:00|9434.5|9432.1|9433.8|9431.4|9434.6|9432.4|9433.1|9431.2|183
1594006800000|2020-07-06 03:40:00|9433.9|9431.5|9434.5|9432.1|9434.8|9432.8|9433.2|9431.3|106
1594007100000|2020-07-06 03:45:00|9434.6|9432.2|9433.7|9432.2|9434.8|9432.7|9433.4|9431.5|140
1594007400000|2020-07-06 03:50:00|9433.8|9432.3|9433.9|9431.5|9435.2|9433.1|9432.8|9430.9|210
1594007700000|2020-07-06 03:55:00|9434|9431.6|9433.3|9430.9|9434|9432|9431.3|9429.6|207
1594008000000|2020-07-06 04:00:00|9433.2|9430.8|9434|9431.6|9434.1|9431.7|9431.9|9430|189
1594008300000|2020-07-06 04:05:00|9434.1|9431.7|9435.8|9433.4|9435.8|9433.4|9433.8|9431.4|249
1594008600000|2020-07-06 04:10:00|9435.7|9433.3|9435.3|9432.9|9435.7|9433.6|9434.3|9432.3|134
1594008900000|2020-07-06 04:15:00|9435.2|9432.8|9435|9432.6|9435.7|9433.3|9434.6|9432.4|123
1594009200000|2020-07-06 04:20:00|9434.9|9432.5|9434.9|9432.5|9435|9432.9|9434|9432.1|81
1594009500000|2020-07-06 04:25:00|9434.8|9432.4|9434.9|9432.5|9435|9433|9434.4|9432.3|72
1594009800000|2020-07-06 04:30:00|9434.5|9433|9433.6|9432.1|9435|9433.2|9433.6|9431.7|118
1594010100000|2020-07-06 04:35:00|9433.7|9432.2|9434.8|9432.4|9434.9|9432.9|9433.5|9431.6|125
1594010400000|2020-07-06 04:40:00|9434.7|9432.3|9433|9431.5|9434.8|9432.6|9432.9|9431|120
1594010700000|2020-07-06 04:45:00|9432.9|9431.4|9432.7|9430.3|9433.1|9431.5|9432|9430|131
1594011000000|2020-07-06 04:50:00|9432.8|9430.4|9432.6|9431.1|9433.1|9431.2|9431.7|9429.8|136
1594011300000|2020-07-06 04:55:00|9432.7|9431.2|9428.6|9426.2|9433.3|9431.3|9428|9426|373
1594011600000|2020-07-06 05:00:00|9428.7|9426.3|9430.8|9428.4|9431.2|9429.2|9428.3|9426.1|284
1594011900000|2020-07-06 05:05:00|9430.1|9428.6|9431.2|9428.8|9431.2|9429.4|9429.9|9427.8|137
1594012200000|2020-07-06 05:10:00|9431.1|9428.7|9430.8|9428.4|9431.2|9429.2|9430.1|9428.1|124
1594012500000|2020-07-06 05:15:00|9430.9|9428.5|9430.9|9428.5|9431.4|9429.3|9430.2|9428.3|185
1594012800000|2020-07-06 05:20:00|9431|9428.6|9430.3|9427.9|9431.5|9429.6|9429.8|9427.8|173
1594013100000|2020-07-06 05:25:00|9430.4|9428|9431.7|9430.2|9432.2|9430.4|9429.5|9427.5|208
1594013400000|2020-07-06 05:30:00|9431.6|9430.1|9433.7|9431.3|9433.8|9431.4|9431.5|9429.5|177
1594013700000|2020-07-06 05:35:00|9433.8|9431.4|9433.9|9431.5|9434|9432.1|9433.3|9431.1|132
1594014000000|2020-07-06 05:40:00|9434|9431.6|9433.7|9431.3|9434.2|9432.2|9433.4|9431.2|145
1594014300000|2020-07-06 05:45:00|9433.8|9431.4|9434.1|9431.7|9434.1|9432.2|9432.5|9430.6|165
1594014600000|2020-07-06 05:50:00|9433.9|9431.5|9432.4|9430|9434|9431.9|9430.9|9429|244
1594014900000|2020-07-06 05:55:00|9432.3|9429.9|9430.1|9427.7|9432.4|9430.4|9429.5|9427.1|263
1594015200000|2020-07-06 06:00:00|9429.9|9427.5|9428.5|9427|9432.2|9429.9|9428.3|9426.3|416
1594015500000|2020-07-06 06:05:00|9428.4|9426.9|9429.1|9426.7|9429.4|9427.6|9428.1|9426.2|362
1594015800000|2020-07-06 06:10:00|9428.5|9427|9429.3|9427.8|9429.8|9427.9|9426.1|9424.4|258
1594016100000|2020-07-06 06:15:00|9429.2|9427.7|9428.9|9427.4|9430.4|9428.5|9427.6|9425.8|299
1594016400000|2020-07-06 06:20:00|9428.8|9427.3|9430.7|9428.3|9431.2|9429.1|9427.1|9425.2|335
1594016700000|2020-07-06 06:25:00|9430.6|9428.2|9432.5|9430.1|9432.5|9430.8|9429.1|9427.1|330
1594017000000|2020-07-06 06:30:00|9432.1|9430.6|9432.6|9431.1|9433.8|9432.3|9432|9430.5|237
1594017300000|2020-07-06 06:35:00|9432.5|9431|9431|9429.5|9433.1|9431.6|9430.9|9429.4|153
1594017600000|2020-07-06 06:40:00|9431.1|9429.6|9428.4|9426.9|9432.5|9430.6|9428.3|9426.8|326
1594017900000|2020-07-06 06:45:00|9428.3|9426.8|9426.8|9425.3|9428.7|9426.9|9424.7|9423.2|459
1594018200000|2020-07-06 06:50:00|9426.7|9425.2|9425.3|9423.8|9428.5|9426.9|9424.9|9423.4|344
1594018500000|2020-07-06 06:55:00|9425.5|9424|9427.5|9426|9427.8|9426.2|9425.5|9424|432
1594018800000|2020-07-06 07:00:00|9427.9|9425.5|9427.4|9425.9|9431.4|9429.7|9427.3|9425.5|600
1594019100000|2020-07-06 07:05:00|9427.3|9425.8|9425.3|9422.9|9427.9|9426.2|9423.4|9421.9|492
1594019400000|2020-07-06 07:10:00|9425.2|9422.8|9425.3|9422.9|9426.9|9425.3|9422.9|9421.4|596
1594019700000|2020-07-06 07:15:00|9425.2|9422.8|9425.8|9424.3|9426|9424.5|9423.9|9422|361
1594020000000|2020-07-06 07:20:00|9425.9|9424.4|9426.7|9425.2|9427.1|9425.3|9424.9|9423.3|405
1594020300000|2020-07-06 07:25:00|9426.6|9425.1|9423.4|9421.9|9427.1|9425.1|9423|9421.5|499
1594020600000|2020-07-06 07:30:00|9423.3|9421.8|9421.3|9419.8|9424.6|9422.7|9421.1|9419.3|471
1594020900000|2020-07-06 07:35:00|9421.4|9419.9|9416|9414.5|9421.4|9419.9|9414.4|9412.9|441
1594021200000|2020-07-06 07:40:00|9416.1|9414.6|9414.4|9412.9|9418|9416.3|9414.3|9412.8|434
1594021500000|2020-07-06 07:45:00|9414.3|9412.8|9419.5|9418|9419.6|9418.1|9414.1|9412.5|463
1594021800000|2020-07-06 07:50:00|9419.4|9417.9|9422.7|9421.2|9422.8|9421.3|9418.2|9416.4|542
1594022100000|2020-07-06 07:55:00|9422.6|9421.1|9418.7|9417.2|9422.7|9421.2|9417.8|9416.3|513
1594022400000|2020-07-06 08:00:00|9418.5|9417|9423.1|9421.6|9423.9|9421.9|9418.3|9416.8|418
1594022700000|2020-07-06 08:05:00|9423.2|9421.7|9427.6|9426.1|9427.6|9426.1|9421.8|9420.3|540
1594023000000|2020-07-06 08:10:00|9427.7|9426.2|9426.9|9425.4|9429.6|9428.1|9426.6|9424.7|439
1594023300000|2020-07-06 08:15:00|9426.8|9425.3|9428.5|9427|9428.6|9427.1|9426.4|9424.6|433
1594023600000|2020-07-06 08:20:00|9428.6|9427.1|9428.3|9426.8|9429|9427.5|9426.7|9424.9|315
1594023900000|2020-07-06 08:25:00|9428.2|9426.7|9428.2|9426.7|9429.1|9427.6|9426.8|9425.3|323
1594024200000|2020-07-06 08:30:00|9428.3|9426.8|9429|9427.5|9429.6|9427.8|9426.3|9424.8|256
1594024500000|2020-07-06 08:35:00|9429.1|9427.6|9428.1|9426.6|9429.7|9428.2|9426|9424.4|387
1594024800000|2020-07-06 08:40:00|9428.2|9426.7|9428.2|9426.7|9428.9|9427.1|9427|9425.2|343
1594025100000|2020-07-06 08:45:00|9428.1|9426.6|9424.5|9423|9428.9|9427|9424.4|9422.9|392
1594025400000|2020-07-06 08:50:00|9424.4|9422.9|9424.6|9423.1|9425.9|9424.4|9423.4|9421.5|460
1594025700000|2020-07-06 08:55:00|9424.5|9423|9422.4|9420|9425.5|9423.9|9421.9|9419.8|400
1594026000000|2020-07-06 09:00:00|9422.3|9419.9|9420.6|9419.1|9422.7|9420.5|9420.5|9419|278
1594026300000|2020-07-06 09:05:00|9420.8|9419.3|9423.5|9422|9424.7|9423.2|9420.7|9419.2|420
1594026600000|2020-07-06 09:10:00|9423.6|9422.1|9420.3|9418.8|9424.6|9422.7|9420.1|9418.2|402
1594026900000|2020-07-06 09:15:00|9420.1|9418.6|9424.2|9422.7|9425.2|9423.7|9420.1|9418.6|390
1594027200000|2020-07-06 09:20:00|9424.3|9422.8|9424.1|9422.6|9425.3|9423.7|9423|9421.4|312
1594027500000|2020-07-06 09:25:00|9424.2|9422.7|9425|9423.5|9425.5|9423.7|9422.3|9420.8|352
1594027800000|2020-07-06 09:30:00|9425.1|9423.6|9423.4|9421.9|9425.1|9423.6|9423.3|9421.8|382
1594028100000|2020-07-06 09:35:00|9423.5|9422|9424.1|9422.6|9424.7|9423|9422.6|9421.1|425
1594028400000|2020-07-06 09:40:00|9424.2|9422.7|9423.7|9422.2|9424.7|9423.2|9423.5|9422|355
1594028700000|2020-07-06 09:45:00|9423.6|9422.1|9424|9422.5|9424.8|9423.1|9423.4|9421.9|276
1594029000000|2020-07-06 09:50:00|9424.2|9422.7|9422.3|9420.8|9424.4|9422.9|9422|9420.2|329
1594029300000|2020-07-06 09:55:00|9422.2|9420.7|9420.8|9419.3|9422.3|9420.8|9419.5|9418|326
1594029600000|2020-07-06 10:00:00|9420.9|9419.4|9419.3|9417.8|9420.9|9419.4|9417.9|9416.4|348
1594029900000|2020-07-06 10:05:00|9419.4|9417.9|9420.2|9418.7|9420.6|9418.9|9419|9417.5|316
1594030200000|2020-07-06 10:10:00|9420.1|9418.6|9416.9|9415.4|9420.2|9418.7|9416.7|9415|371
1594030500000|2020-07-06 10:15:00|9417.4|9415|9417.2|9415.7|9418.6|9416.6|9416.6|9414.7|361
1594030800000|2020-07-06 10:20:00|9417.8|9415.4|9417.8|9415.4|9419.4|9417.4|9416.4|9414.5|469
1594031100000|2020-07-06 10:25:00|9417.7|9415.3|9418|9416.5|9418.9|9417.1|9417|9415|337
1594031400000|2020-07-06 10:30:00|9417.8|9416.3|9420.4|9418|9420.5|9418.6|9416.5|9414.8|406
1594031700000|2020-07-06 10:35:00|9420.3|9417.9|9420.5|9419|9420.7|9419.2|9419.1|9417.4|301
1594032000000|2020-07-06 10:40:00|9420.4|9418.9|9420.3|9418.8|9420.7|9419.2|9419.4|9417.9|318
1594032300000|2020-07-06 10:45:00|9420.1|9418.6|9421.4|9419|9421.4|9419.7|9419.9|9418.4|253
1594032600000|2020-07-06 10:50:00|9421.3|9418.9|9420.9|9419.4|9421.9|9420.4|9418.6|9417.1|338
1594032900000|2020-07-06 10:55:00|9420.8|9419.3|9419.5|9418|9422|9420.1|9419.3|9417.5|367
1594033200000|2020-07-06 11:00:00|9419.6|9418.1|9418.7|9417.2|9421.8|9419.7|9418.5|9417|266
1594033500000|2020-07-06 11:05:00|9418.6|9417.1|9418.9|9417.4|9421.3|9419.5|9418.2|9416.7|283
1594033800000|2020-07-06 11:10:00|9418.8|9417.3|9411.5|9410|9419|9417.5|9411.3|9409.6|481
1594034100000|2020-07-06 11:15:00|9411.4|9409.9|9410|9408.5|9412.8|9411.3|9409.5|9407.6|670
1594034400000|2020-07-06 11:20:00|9409.9|9408.4|9410.6|9409.1|9412.7|9410.8|9409.6|9407.6|577
1594034700000|2020-07-06 11:25:00|9410.5|9409|9409|9406.6|9410.9|9409.4|9407.9|9406.4|450
1594035000000|2020-07-06 11:30:00|9408.9|9406.5|9408|9406.5|9409.6|9407.6|9407.2|9405.5|352
1594035300000|2020-07-06 11:35:00|9408.1|9406.6|9407.7|9406.2|9410.7|9409|9407.4|9405.9|419
1594035600000|2020-07-06 11:40:00|9407.8|9406.3|9409|9407.5|9410.3|9408.8|9407.7|9406.2|319
1594035900000|2020-07-06 11:45:00|9409.1|9407.6|9408.5|9407|9409.8|9408.1|9408.1|9406|435
1594036200000|2020-07-06 11:50:00|9408.4|9406.9|9404.1|9402.6|9409|9407.2|9402.9|9401.1|481
1594036500000|2020-07-06 11:55:00|9404.4|9401.7|9402.8|9401.3|9404.6|9402.9|9402.4|9400.9|452
1594036800000|2020-07-06 12:00:00|9402.6|9401.1|9402.4|9400.9|9404.1|9402.6|9402.3|9400.8|458
1594037100000|2020-07-06 12:05:00|9402.3|9400.8|9401.5|9400|9403.4|9401.9|9400.9|9398.9|386
1594037400000|2020-07-06 12:10:00|9401.6|9400.1|9398.1|9396.6|9401.6|9400.1|9397.5|9395.5|503
1594037700000|2020-07-06 12:15:00|9397.9|9396.4|9395.5|9394|9398.6|9396.7|9394.9|9392.8|530
1594038000000|2020-07-06 12:20:00|9395.4|9393.9|9394.7|9393.2|9396.5|9395|9393.8|9391.8|454
1594038300000|2020-07-06 12:25:00|9394.6|9393.1|9394.4|9392.9|9396.2|9394.2|9392.5|9390.6|403
1594038600000|2020-07-06 12:30:00|9394.5|9393|9397.6|9396.1|9398.8|9396.8|9392.9|9391.4|455
1594038900000|2020-07-06 12:35:00|9397.5|9396|9395.5|9394|9397.6|9396.1|9394.8|9392.9|422
1594039200000|2020-07-06 12:40:00|9395.4|9393.9|9395.1|9392.7|9396.7|9395|9394.5|9392.7|359
1594039500000|2020-07-06 12:45:00|9395.2|9392.8|9395|9393.5|9395.7|9394.2|9393|9391.5|368
1594039800000|2020-07-06 12:50:00|9394.9|9393.4|9392.7|9390.3|9394.9|9393.4|9391.4|9389.5|351
1594040100000|2020-07-06 12:55:00|9392.6|9390.2|9390.7|9389.2|9393.9|9392.1|9390.2|9388.4|352
1594040400000|2020-07-06 13:00:00|9390.6|9389.1|9393|9391.5|9394.1|9392.6|9390.4|9388.9|442
1594040700000|2020-07-06 13:05:00|9392.9|9391.4|9392.6|9391.1|9395.2|9393.4|9391.9|9390.4|357
1594041000000|2020-07-06 13:10:00|9392.5|9391|9393.4|9391.9|9394.4|9392.9|9389.6|9388.1|427
1594041300000|2020-07-06 13:15:00|9393.5|9392|9392.8|9391.3|9394.9|9392.9|9391.6|9390.1|363
1594041600000|2020-07-06 13:20:00|9392.9|9391.4|9393.2|9391.7|9393.7|9392.1|9392|9390.5|393
1594041900000|2020-07-06 13:25:00|9393.1|9391.6|9391.7|9389.3|9393.4|9391.9|9390.3|9388.3|484
1594042200000|2020-07-06 13:30:00|9391.8|9389.4|9388.9|9387.4|9392.3|9390.7|9388.3|9386.6|554
1594042500000|2020-07-06 13:35:00|9388.8|9387.3|9386.7|9385.2|9389.6|9387.8|9385.3|9383.8|546
1594042800000|2020-07-06 13:40:00|9386.8|9385.3|9386.4|9384|9387.2|9385.6|9385.6|9383.8|472
1594043100000|2020-07-06 13:45:00|9386.3|9383.9|9387.8|9386.3|9388.9|9387.2|9385.4|9383.9|508
1594043400000|2020-07-06 13:50:00|9387.9|9386.4|9393.3|9391.8|9393.4|9391.9|9386.1|9384.6|507
1594043700000|2020-07-06 13:55:00|9393.1|9391.6|9397.9|9394.8|9398.1|9395.4|9392.1|9390.6|584
1594044000000|2020-07-06 14:00:00|9397.4|9394.9|9398.9|9397.4|9400.4|9398.5|9391.4|9389.7|766
1594044300000|2020-07-06 14:05:00|9399|9397.5|9397.9|9396.4|9401.1|9399.2|9397.9|9395.9|690
1594044600000|2020-07-06 14:10:00|9398|9396.5|9399.2|9396.8|9401.3|9399.7|9395.9|9394.4|574
1594044900000|2020-07-06 14:15:00|9399.3|9396.9|9400.7|9399.2|9402|9400.3|9398.7|9396.7|459
1594045200000|2020-07-06 14:20:00|9400.8|9399.3|9402.7|9400.3|9402.8|9400.8|9399.5|9397.9|540
1594045500000|2020-07-06 14:25:00|9403.1|9400.7|9401.3|9399.8|9403.4|9401.2|9400.1|9398.4|587
1594045800000|2020-07-06 14:30:00|9401.2|9399.7|9399.6|9398.1|9401.7|9400.2|9399.3|9397.7|468
1594046100000|2020-07-06 14:35:00|9399.7|9398.2|9397.2|9395.7|9401.2|9399.7|9396.7|9394.3|493
1594046400000|2020-07-06 14:40:00|9397.3|9395.8|9399.8|9398.3|9400.3|9398.4|9397|9395.5|481
1594046700000|2020-07-06 14:45:00|9400.2|9397.8|9396.3|9394.8|9402.7|9400.8|9396|9394.5|587
1594047000000|2020-07-06 14:50:00|9396.4|9394.9|9397.4|9395|9405.3|9403.3|9396.2|9394.7|704
1594047300000|2020-07-06 14:55:00|9397.1|9395.6|9398|9396.5|9403.8|9401.4|9393.6|9391.7|929
1594047600000|2020-07-06 15:00:00|9397.9|9396.4|9399.7|9398.2|9400.2|9398.6|9397.4|9395.9|515
1594047900000|2020-07-06 15:05:00|9399.6|9398.1|9404.5|9403|9406.3|9404.7|9399.6|9398.1|569
1594048200000|2020-07-06 15:10:00|9404.6|9403.1|9409.4|9407.9|9409.6|9408.1|9404.6|9402.9|516
1594048500000|2020-07-06 15:15:00|9409.5|9408|9410.6|9409.1|9411.3|9409.5|9408.5|9406.5|459
1594048800000|2020-07-06 15:20:00|9410.7|9409.2|9413|9411.5|9414.4|9412.6|9409.9|9408|378
1594049100000|2020-07-06 15:25:00|9413.1|9411.6|9411.9|9410.4|9413.3|9411.6|9410.9|9409.1|359
1594049400000|2020-07-06 15:30:00|9411.8|9410.3|9413|9411.5|9414.2|9412.3|9411.8|9410|354
1594049700000|2020-07-06 15:35:00|9412.9|9411.4|9411.9|9410.4|9414.1|9412.1|9411.6|9410.1|308
1594050000000|2020-07-06 15:40:00|9411.8|9410.3|9420|9418.5|9424.6|9423|9411.7|9410.2|495
1594050300000|2020-07-06 15:45:00|9419.6|9418.1|9417.1|9415.6|9420.1|9418.2|9414.8|9413.2|344
1594050600000|2020-07-06 15:50:00|9417|9415.5|9418.6|9417.1|9418.8|9417.2|9416.2|9414.5|284
1594050900000|2020-07-06 15:55:00|9418.7|9417.2|9417.1|9414.7|9419.2|9417.4|9415.6|9414.1|324
1594051200000|2020-07-06 16:00:00|9417.3|9414.9|9414.6|9413.1|9417.8|9416|9414.6|9413.1|235
1594051500000|2020-07-06 16:05:00|9414.7|9413.2|9415.5|9414|9417.3|9415.8|9414.2|9412.3|360
1594051800000|2020-07-06 16:10:00|9415.6|9414.1|9413.5|9412|9415.7|9414.2|9411.9|9410.4|376
1594052100000|2020-07-06 16:15:00|9413.6|9412.1|9412.6|9411.1|9413.6|9412.1|9410.1|9408.2|240
1594052400000|2020-07-06 16:20:00|9412.5|9411|9411.6|9410.1|9412.6|9411.1|9409.9|9408.4|253
1594052700000|2020-07-06 16:25:00|9411.7|9410.2|9412.9|9411.4|9415.5|9414|9411.7|9410.2|266
1594053000000|2020-07-06 16:30:00|9413|9411.5|9413.8|9412.3|9415|9413.2|9412.8|9411.3|173
1594053300000|2020-07-06 16:35:00|9413.9|9412.4|9412.9|9411.4|9415.1|9413.2|9412.7|9411.2|235
1594053600000|2020-07-06 16:40:00|9412.8|9411.3|9413.4|9411.9|9414.4|9412.9|9412.8|9411.3|205
1594053900000|2020-07-06 16:45:00|9413.3|9411.8|9413|9411.5|9413.9|9412.4|9412.8|9411.3|168
1594054200000|2020-07-06 16:50:00|9412.9|9411.4|9414.7|9413.2|9415.1|9413.2|9412.8|9411|227
1594054500000|2020-07-06 16:55:00|9414.6|9413.1|9414.7|9413.2|9416.6|9414.9|9414.5|9412.7|318
1594054800000|2020-07-06 17:00:00|9414.9|9413.4|9413.5|9412|9415.2|9413.7|9413.3|9411.6|181
1594055100000|2020-07-06 17:05:00|9413.6|9412.1|9413.3|9411.8|9413.8|9412.3|9411.9|9410.4|239
1594055400000|2020-07-06 17:10:00|9413.2|9411.7|9414.1|9411.7|9414.4|9412.9|9412.9|9411|256
1594055700000|2020-07-06 17:15:00|9414|9411.6|9414.3|9412.8|9415.1|9413.3|9412.7|9410.8|199
1594056000000|2020-07-06 17:20:00|9414.2|9412.7|9413.8|9412.3|9414.5|9412.7|9412.8|9411.3|192
1594056300000|2020-07-06 17:25:00|9413.9|9412.4|9415.4|9413.9|9416.8|9415.3|9413.9|9412.4|215
1594056600000|2020-07-06 17:30:00|9415.3|9413.8|9415.1|9413.6|9415.8|9413.9|9414.1|9412.4|286
1594056900000|2020-07-06 17:35:00|9415.2|9413.7|9415.3|9413.8|9415.6|9414.1|9414.3|9412.6|192
1594057200000|2020-07-06 17:40:00|9415.4|9413.9|9416.2|9414.7|9416.9|9415.3|9414.3|9412.8|248
1594057500000|2020-07-06 17:45:00|9416.3|9414.8|9412.5|9411|9416.3|9414.8|9411.5|9410|262
1594057800000|2020-07-06 17:50:00|9412.6|9411.1|9413.3|9411.8|9413.5|9412|9412.3|9410.8|182
1594058100000|2020-07-06 17:55:00|9413.1|9411.6|9413.5|9412|9414.6|9413.1|9412.3|9410.8|245
1594058400000|2020-07-06 18:00:00|9413.4|9411.9|9414.9|9413.4|9415.3|9413.6|9412.4|9410.9|213
1594058700000|2020-07-06 18:05:00|9415|9413.5|9416.6|9415.1|9417.1|9415.3|9415|9413.5|192
1594059000000|2020-07-06 18:10:00|9416.5|9415|9417|9415.5|9417.1|9415.6|9415.3|9413.8|185
1594059300000|2020-07-06 18:15:00|9417.5|9416|9416.7|9415.2|9417.8|9416.3|9416.6|9415.1|173
1594059600000|2020-07-06 18:20:00|9416.6|9415.1|9416.6|9415.1|9416.7|9415.2|9415.1|9413.5|216
1594059900000|2020-07-06 18:25:00|9416.5|9415|9417.1|9415.6|9417.8|9416.1|9415.8|9414.3|174
1594060200000|2020-07-06 18:30:00|9417.2|9415.7|9416.7|9415.2|9417.9|9416.2|9416.4|9414.9|175
1594060500000|2020-07-06 18:35:00|9416.6|9415.1|9414.3|9412.8|9416.7|9415.2|9414.1|9412.5|255
1594060800000|2020-07-06 18:40:00|9414.2|9412.7|9413.3|9411.8|9414.4|9412.9|9413|9411.1|216
1594061100000|2020-07-06 18:45:00|9413.2|9411.7|9412.6|9411.1|9414.4|9412.9|9412.3|9410.3|169
1594061400000|2020-07-06 18:50:00|9412.5|9411|9414.1|9412.6|9414.6|9413.1|9412.5|9411|205
1594061700000|2020-07-06 18:55:00|9414.2|9412.7|9415.4|9413|9415.6|9413.6|9412.5|9411|408
1594062000000|2020-07-06 19:00:00|9415.1|9413.6|9418.6|9417.1|9419.2|9417.7|9414.4|9412.9|445
1594062300000|2020-07-06 19:05:00|9418.8|9417.3|9418.2|9416.7|9420.2|9418.7|9418.2|9416.5|297
1594062600000|2020-07-06 19:10:00|9418.3|9416.8|9419.5|9418|9420.2|9418.6|9418.1|9416.2|222
1594062900000|2020-07-06 19:15:00|9419.4|9417.9|9418.2|9416.7|9420|9418.5|9417.7|9415.6|244
1594063200000|2020-07-06 19:20:00|9418.3|9416.8|9420.6|9418.2|9420.7|9418.8|9418.2|9416.4|212
1594063500000|2020-07-06 19:25:00|9420.7|9418.3|9420.4|9418|9421.1|9419|9419.5|9417.3|209
1594063800000|2020-07-06 19:30:00|9420.3|9417.9|9420.8|9418.4|9422.5|9420.6|9419.4|9417.4|241
1594064100000|2020-07-06 19:35:00|9420.9|9418.5|9423.9|9422.4|9424.6|9422.6|9420.5|9418.5|308
1594064400000|2020-07-06 19:40:00|9424|9422.5|9422|9419.6|9425|9422.9|9421.5|9419.2|511
1594064700000|2020-07-06 19:45:00|9421.9|9419.5|9422.3|9419.9|9422.9|9421.4|9420.7|9418.6|345
1594065000000|2020-07-06 19:50:00|9421.9|9420.4|9422.1|9419.7|9423.5|9421.6|9421.6|9419.5|364
1594065300000|2020-07-06 19:55:00|9422.2|9419.8|9420.1|9417.7|9422.7|9421.1|9418.8|9416.9|462
1594065600000|2020-07-06 20:00:00|9420.2|9417.8|9419.4|9417.9|9420.7|9418.8|9418.1|9416.3|331
1594065900000|2020-07-06 20:05:00|9419.3|9417.8|9419.5|9418|9420|9418.1|9419.1|9417.3|93
1594066200000|2020-07-06 20:10:00|9419.4|9417.9|9420.8|9418.4|9420.9|9418.7|9419.4|9417.3|111
1594066500000|2020-07-06 20:15:00|9420.7|9419.2|9421.8|9419.4|9421.9|9419.5|9420.4|9418.3|89
1594066800000|2020-07-06 20:20:00|9421.9|9419.5|9421.7|9419.3|9422|9419.9|9421.1|9419.1|117
1594067100000|2020-07-06 20:25:00|9421.6|9419.2|9423.4|9421|9424.1|9421.9|9421.1|9419.2|172
1594067400000|2020-07-06 20:30:00|9423.5|9421.1|9422.9|9420.5|9423.5|9421.1|9422.2|9420.3|70
1594067700000|2020-07-06 20:35:00|9422.8|9420.4|9423.9|9421.5|9424|9422|9422.3|9420.3|85
1594068000000|2020-07-06 20:40:00|9423.4|9421.9|9423.6|9421.2|9423.9|9421.9|9423|9421|49
1594068300000|2020-07-06 20:45:00|9423.7|9421.3|9423.4|9421|9423.8|9421.4|9422.6|9420.2|124
1594068600000|2020-07-06 20:50:00|9423.3|9420.9|9423.3|9420.9|9425|9422.6|9423.2|9420.8|103
1594068900000|2020-07-06 20:55:00|9423.5|9421.1|9423.5|9421.1|9423.8|9421.4|9422.7|9420.3|167
1594069200000|2020-07-06 21:00:00|9423.9|9421.5|9423.6|9418.6|9424.5|9421.6|9421.8|9418.4|95
1594069500000|2020-07-06 21:05:00|9424.3|9419.3|9423.5|9418.5|9424.4|9419.4|9422.4|9417.4|86
1594069800000|2020-07-06 21:10:00|9424.3|9419.3|9424.3|9419.3|9424.5|9419.5|9422.8|9417.8|109
1594070100000|2020-07-06 21:15:00|9424.2|9419.2|9423.7|9418.7|9424.3|9419.3|9422.9|9417.9|108
1594070400000|2020-07-06 21:20:00|9423.6|9418.6|9423.9|9418.9|9424.5|9419.5|9423|9418|110
1594070700000|2020-07-06 21:25:00|9424.1|9419.1|9424.1|9419.1|9424.7|9419.7|9422.9|9417.9|106
1594071000000|2020-07-06 21:30:00|9424.3|9419.3|9420.7|9415.7|9424.3|9419.3|9420.3|9415.3|195
1594071300000|2020-07-06 21:35:00|9421|9416|9421.8|9416.8|9422.3|9417.9|9419.4|9414.4|194
1594071600000|2020-07-06 21:40:00|9421.7|9416.7|9421.7|9416.7|9422.5|9417.5|9420.8|9415.8|152
1594071900000|2020-07-06 21:45:00|9421.3|9416.3|9424|9419|9424.4|9419.4|9420.4|9415.4|272
1594072200000|2020-07-06 21:50:00|9423.9|9418.9|9424.1|9419.1|9424.5|9420|9423.5|9418.8|147
1594072500000|2020-07-06 21:55:00|9424.2|9419.2|9424.1|9419.1|9424.4|9420.9|9423.1|9418.1|162
1594072800000|2020-07-06 22:00:00|9424|9419|9422.6|9419.9|9424.3|9420.2|9421.6|9417.2|234
1594073100000|2020-07-06 22:05:00|9422.9|9419.7|9422.3|9419.9|9423|9420.1|9421.8|9419.4|81
1594073400000|2020-07-06 22:10:00|9422.2|9419.8|9422.2|9419.8|9422.8|9420.4|9421.9|9419.5|85
1594073700000|2020-07-06 22:15:00|9422.3|9419.9|9422.2|9419.8|9422.5|9420.1|9421.8|9419.4|83
1594074000000|2020-07-06 22:20:00|9422.3|9419.9|9422|9419.6|9422.3|9419.9|9421.9|9419.5|65
1594074300000|2020-07-06 22:25:00|9422.2|9419.7|9421.3|9418.9|9422.3|9419.7|9420.4|9418|129
1594074600000|2020-07-06 22:30:00|9421.2|9418.8|9422|9419.6|9422.2|9419.7|9421.1|9418.7|116
1594074900000|2020-07-06 22:35:00|9421.9|9419.5|9422|9419.6|9422.1|9419.7|9421.3|9418.9|60
1594075200000|2020-07-06 22:40:00|9421.9|9419.5|9422|9419.6|9422.4|9420|9421.8|9419.4|62
1594075500000|2020-07-06 22:45:00|9422.1|9419.7|9421.7|9419.3|9422.2|9419.8|9421.4|9419|103
1594075800000|2020-07-06 22:50:00|9421.8|9419.4|9422.1|9419.7|9422.4|9420|9421.6|9419.2|100
1594076100000|2020-07-06 22:55:00|9422.2|9419.8|9422|9419.6|9422.4|9420|9420.8|9418.4|152
1594076400000|2020-07-06 23:00:00|9422.1|9419.7|9420.9|9418.5|9422.2|9419.8|9420.8|9418.4|190
1594076700000|2020-07-06 23:05:00|9421|9418.6|9420.6|9418.2|9421.2|9418.8|9420.4|9418|107
1594077000000|2020-07-06 23:10:00|9420.5|9418.1|9420.5|9418.1|9420.8|9418.4|9420.4|9418|70
1594077300000|2020-07-06 23:15:00|9420.6|9418.2|9420.8|9418.4|9421|9418.6|9420.2|9417.8|118
1594077600000|2020-07-06 23:20:00|9420.9|9418.5|9420.6|9418.2|9421|9418.6|9420.4|9418|91
1594077900000|2020-07-06 23:25:00|9420.5|9418.1|9420.8|9418.4|9420.9|9418.5|9419.9|9417.5|87
1594078200000|2020-07-06 23:30:00|9420.7|9418.3|9419|9416.6|9420.9|9418.5|9419|9416.6|147
1594078500000|2020-07-06 23:35:00|9419.2|9416.8|9419.6|9417.2|9420|9418.2|9419.1|9416.7|104
1594078800000|2020-07-06 23:40:00|9419.5|9417.1|9420.6|9418.2|9420.6|9418.4|9419.4|9417.1|107
1594079100000|2020-07-06 23:45:00|9420.5|9418.1|9420.9|9418.5|9421|9418.9|9420.3|9418.1|120
1594079400000|2020-07-06 23:50:00|9420.8|9418.4|9420.6|9418.2|9420.9|9418.5|9419.7|9417.5|94
1594079700000|2020-07-06 23:55:00|9420.5|9418.1|9420.1|9417.7|9420.6|9418.3|9419.5|9417.2|151
1594080000000|2020-07-07 00:00:00|9420|9417.6|9419.4|9417|9421.6|9419.3|9418.9|9417|295
1594080300000|2020-07-07 00:05:00|9419.5|9417.1|9419.1|9417.6|9419.9|9417.8|9417.7|9416.1|194
1594080600000|2020-07-07 00:10:00|9419.2|9417.7|9418.6|9416.2|9419.7|9417.7|9416.9|9415.2|277
1594080900000|2020-07-07 00:15:00|9418.7|9416.3|9417.5|9415.1|9419.1|9417.1|9416.9|9414.9|276
1594081200000|2020-07-07 00:20:00|9417.4|9415|9415.1|9413.6|9417.7|9415.8|9415|9413.5|218
1594081500000|2020-07-07 00:25:00|9415.2|9413.7|9415.2|9413.7|9415.8|9413.8|9413.2|9411.4|328
1594081800000|2020-07-07 00:30:00|9415.3|9413.8|9414.3|9412.8|9416|9413.9|9414.2|9412.3|200
1594082100000|2020-07-07 00:35:00|9414.4|9412.9|9413.3|9411.8|9414.5|9413|9412.9|9410.9|148
1594082400000|2020-07-07 00:40:00|9413.2|9411.7|9412.1|9409.7|9413.3|9411.8|9410.5|9408.9|301
1594082700000|2020-07-07 00:45:00|9412.2|9409.8|9413.3|9411.8|9414|9412|9411.5|9409.5|184
1594083000000|2020-07-07 00:50:00|9413.4|9411.9|9414|9412.5|9415.4|9413.5|9411.9|9410|254
1594083300000|2020-07-07 00:55:00|9415.4|9413.9|9414.9|9413.4|9415.8|9413.9|9413.9|9412|221
1594083600000|2020-07-07 01:00:00|9414.8|9413.3|9414.8|9413.3|9416.6|9414.8|9414.4|9412.7|203
1594083900000|2020-07-07 01:05:00|9414.7|9413.2|9414.8|9413.3|9415.8|9414|9413.7|9411.7|240
1594084200000|2020-07-07 01:10:00|9414.9|9413.4|9417.5|9415.1|9417.5|9415.6|9414.9|9413.1|277
1594084500000|2020-07-07 01:15:00|9417.4|9415|9415.8|9413.4|9419.9|9418.1|9415.2|9413.3|513
1594084800000|2020-07-07 01:20:00|9415.9|9413.5|9418.7|9417.2|9419.3|9417.2|9415.3|9413.4|276
1594085100000|2020-07-07 01:25:00|9418.6|9417.1|9418.6|9416.2|9420|9418.1|9418|9415.9|323
1594085400000|2020-07-07 01:30:00|9418.7|9416.3|9417.6|9415.2|9418.8|9416.5|9415.9|9414|335
1594085700000|2020-07-07 01:35:00|9417.7|9415.3|9418.5|9417|9418.8|9417|9417|9415.1|342
1594086000000|2020-07-07 01:40:00|9418.4|9416.9|9422.3|9419.9|9422.4|9420.4|9418.3|9416.4|299
1594086300000|2020-07-07 01:45:00|9422.4|9420|9423.2|9420.8|9423.2|9421.6|9420.7|9418.9|312
1594086600000|2020-07-07 01:50:00|9423.1|9420.7|9423.4|9421.9|9424.3|9422.8|9422.4|9420.4|319
1594086900000|2020-07-07 01:55:00|9423.8|9421.4|9424.9|9422.5|9425.1|9423.2|9422|9420|267
1594087200000|2020-07-07 02:00:00|9425.1|9422.7|9424.2|9422.7|9425.5|9423.6|9423.2|9421.2|334
1594087500000|2020-07-07 02:05:00|9424.1|9422.6|9423.4|9421.9|9424.9|9423|9422.8|9421|312
1594087800000|2020-07-07 02:10:00|9424|9421.6|9423.5|9422|9424.7|9422.9|9423.3|9421.6|204
1594088100000|2020-07-07 02:15:00|9423.6|9422.1|9424.1|9422.6|9425.5|9423.5|9423.4|9421.5|243
1594088400000|2020-07-07 02:20:00|9424|9422.5|9424.8|9422.4|9424.9|9422.7|9423.3|9421.3|248
1594088700000|2020-07-07 02:25:00|9424.7|9422.3|9425|9423.5|9426.4|9424.6|9424.4|9422.3|236
1594089000000|2020-07-07 02:30:00|9425.1|9423.6|9426.7|9424.3|9427.1|9425.1|9425|9423.1|263
1594089300000|2020-07-07 02:35:00|9426.8|9424.4|9426.5|9424.1|9427.1|9424.8|9425.4|9423.5|207
1594089600000|2020-07-07 02:40:00|9426.6|9424.2|9427.5|9425.1|9427.7|9425.7|9425.3|9423.3|203
1594089900000|2020-07-07 02:45:00|9426.9|9425.4|9426.2|9424.7|9428.1|9426.1|9426.1|9424.1|263
1594090200000|2020-07-07 02:50:00|9426.6|9424.2|9428.4|9426|9428.4|9426.4|9426.2|9424.2|217
1594090500000|2020-07-07 02:55:00|9428.3|9425.9|9427.8|9426.3|9428.5|9426.5|9426.9|9425.2|340
1594090800000|2020-07-07 03:00:00|9427.9|9426.4|9426.8|9425.3|9428.3|9426.4|9426.5|9424.9|201
1594091100000|2020-07-07 03:05:00|9426.9|9425.4|9426.8|9425.3|9429.3|9427.4|9426.8|9424.8|205
1594091400000|2020-07-07 03:10:00|9427.3|9424.9|9426.2|9424.7|9427.3|9425.4|9426|9424.1|208
1594091700000|2020-07-07 03:15:00|9426.5|9425|9425.9|9424.4|9427.3|9425.4|9425.8|9423.8|296
1594092000000|2020-07-07 03:20:00|9426.3|9423.9|9426.4|9424.9|9427.2|9425.3|9425.7|9423.8|219
1594092300000|2020-07-07 03:25:00|9426.3|9424.8|9426|9424.5|9426.6|9425|9425.9|9424.1|117
1594092600000|2020-07-07 03:30:00|9426.1|9424.6|9425.8|9424.3|9426.5|9424.7|9424.9|9423|174
1594092900000|2020-07-07 03:35:00|9425.6|9424.1|9426|9424.5|9426.6|9424.6|9425.1|9423.4|149
1594093200000|2020-07-07 03:40:00|9425.9|9424.4|9426|9424.5|9426.4|9424.6|9425.3|9423.3|188
1594093500000|2020-07-07 03:45:00|9426.1|9424.6|9427|9425.5|9427.3|9425.7|9425.9|9424.4|162
1594093800000|2020-07-07 03:50:00|9427.1|9425.6|9426.1|9424.6|9428.4|9426.6|9426.1|9424.1|181
1594094100000|2020-07-07 03:55:00|9426|9424.5|9427.8|9426.3|9427.8|9426.3|9425.8|9423.9|166
1594094400000|2020-07-07 04:00:00|9428|9426.5|9427.6|9426.1|9428.1|9426.6|9427.3|9425.8|195
1594094700000|2020-07-07 04:05:00|9427.7|9426.2|9427.9|9426.4|9429.3|9427.4|9427.5|9425.6|131
1594095000000|2020-07-07 04:10:00|9428|9426.5|9429.2|9426.8|9429.6|9427.7|9427.9|9426.4|162
1594095300000|2020-07-07 04:15:00|9428.7|9427.2|9427.8|9426.3|9428.8|9427.3|9427.4|9425.5|165
1594095600000|2020-07-07 04:20:00|9428|9425.6|9427|9425.5|9428.3|9426.5|9427|9424.9|142
1594095900000|2020-07-07 04:25:00|9427.1|9425.6|9427.6|9426.1|9427.7|9426.2|9427|9424.9|88
1594096200000|2020-07-07 04:30:00|9427.7|9426.2|9427.7|9426.2|9428.9|9427.2|9427|9425.2|176
1594096500000|2020-07-07 04:35:00|9427.6|9426.1|9428.5|9427|9428.8|9427.3|9427.5|9426|208
1594096800000|2020-07-07 04:40:00|9428.6|9427.1|9428.6|9427.1|9429.2|9427.3|9427.8|9426.1|103
1594097100000|2020-07-07 04:45:00|9428.7|9427.2|9427.5|9426|9428.7|9427.2|9427.5|9425.7|158
1594097400000|2020-07-07 04:50:00|9427.6|9426.1|9428.3|9425.9|9428.3|9426.2|9426.9|9425.3|121
1594097700000|2020-07-07 04:55:00|9428.2|9425.8|9427.6|9426.1|9428.3|9426.3|9427.5|9425.6|80
1594098000000|2020-07-07 05:00:00|9427.7|9426.2|9426|9424.5|9428.3|9426.4|9425.9|9424.1|223
1594098300000|2020-07-07 05:05:00|9426.1|9424.6|9426.7|9425.2|9427.5|9425.6|9425.4|9423.9|193
1594098600000|2020-07-07 05:10:00|9426.8|9425.3|9426.6|9425.1|9427.5|9425.6|9426.1|9424.6|142
1594098900000|2020-07-07 05:15:00|9426.7|9425.2|9427|9425.5|9427.7|9425.9|9426.5|9425|133
1594099200000|2020-07-07 05:20:00|9427.1|9425.6|9427.8|9426.3|9428.1|9426.4|9426.9|9424.9|139
1594099500000|2020-07-07 05:25:00|9427.7|9426.2|9428.3|9425.9|9428.4|9426.5|9427.5|9425.8|157
1594099800000|2020-07-07 05:30:00|9427.9|9426.4|9429.9|9427.5|9430.3|9428.1|9427.4|9425.5|292
1594100100000|2020-07-07 05:35:00|9430|9427.6|9430.6|9428.2|9431.1|9428.9|9429.5|9427.4|249
1594100400000|2020-07-07 05:40:00|9430.8|9428.4|9430.7|9429.2|9432.2|9430.2|9430|9428.1|214
1594100700000|2020-07-07 05:45:00|9430.6|9429.1|9431.7|9430.2|9432.2|9430.4|9430.6|9429.1|177
1594101000000|2020-07-07 05:50:00|9432.2|9429.8|9431.5|9430|9432.3|9430.4|9430.8|9429.3|210
1594101300000|2020-07-07 05:55:00|9431.6|9430.1|9429.5|9427.1|9432.6|9430.6|9429.4|9427|286
1594101600000|2020-07-07 06:00:00|9429.4|9427|9428.6|9427.1|9432|9430.1|9428.6|9426.5|396
1594101900000|2020-07-07 06:05:00|9428.5|9427|9427.8|9426.3|9429|9427.5|9426.6|9424.9|283
1594102200000|2020-07-07 06:10:00|9427.9|9426.4|9431|9429.5|9432.5|9430.9|9427.9|9426.4|360
1594102500000|2020-07-07 06:15:00|9430.9|9429.4|9430.8|9428.4|9432.3|9430.8|9430.2|9428.4|364
1594102800000|2020-07-07 06:20:00|9430.7|9428.3|9429.2|9426.8|9431|9429.1|9428.7|9426.7|310
1594103100000|2020-07-07 06:25:00|9429.3|9426.9|9429|9426.6|9429.8|9427.8|9428.2|9426.4|253
1594103400000|2020-07-07 06:30:00|9428.7|9427.2|9427|9425.5|9429.4|9427.5|9426.9|9425.4|212
1594103700000|2020-07-07 06:35:00|9426.9|9425.4|9425.1|9423.6|9427.4|9425.5|9424.3|9422.4|245
1594104000000|2020-07-07 06:40:00|9425.2|9423.7|9427.4|9425|9427.6|9425.5|9425|9423.1|207
1594104300000|2020-07-07 06:45:00|9427.3|9424.9|9429.2|9427.7|9429.2|9427.7|9426.7|9424.9|336
1594104600000|2020-07-07 06:50:00|9428.9|9427.4|9428.5|9427|9429.2|9427.6|9427.4|9425.6|385
1594104900000|2020-07-07 06:55:00|9428.4|9426.9|9428.9|9427.4|9429|9427.5|9427.6|9425.7|429
1594105200000|2020-07-07 07:00:00|9428.8|9427.3|9427.6|9426.1|9429.9|9428.1|9426|9424.5|484
1594105500000|2020-07-07 07:05:00|9427.7|9426.2|9426.7|9425.2|9428.2|9426.6|9426.1|9424.1|397
1594105800000|2020-07-07 07:10:00|9426.8|9425.3|9427|9425.5|9428.3|9426.4|9425.3|9423.7|460
1594106100000|2020-07-07 07:15:00|9427.1|9425.6|9424.7|9423.2|9427.4|9425.9|9424|9422|345
1594106400000|2020-07-07 07:20:00|9424.8|9423.3|9427.9|9426.4|9427.9|9426.4|9423.8|9422.3|471
1594106700000|2020-07-07 07:25:00|9427.8|9426.3|9428.1|9425.7|9429.6|9427.7|9426.7|9424.9|538
1594107000000|2020-07-07 07:30:00|9428.2|9425.8|9429.3|9427.8|9430.2|9428.7|9427|9425.5|504
1594107300000|2020-07-07 07:35:00|9429.4|9427.9|9429.4|9427.9|9430.4|9428.9|9428|9426|562
1594107600000|2020-07-07 07:40:00|9429.3|9427.8|9428.2|9426.7|9429.6|9428.1|9426.8|9425.3|378
1594107900000|2020-07-07 07:45:00|9427.9|9426.4|9428.6|9427.1|9429.1|9427.2|9427|9425.5|470
1594108200000|2020-07-07 07:50:00|9428.5|9427|9430|9428.5|9430.6|9429.1|9428.3|9426.6|374
1594108500000|2020-07-07 07:55:00|9429.8|9428.3|9431.7|9430.2|9431.9|9430.4|9428.9|9427.4|421
1594108800000|2020-07-07 08:00:00|9431.9|9430.4|9430.2|9428.7|9431.9|9430.4|9427.7|9426.2|445
1594109100000|2020-07-07 08:05:00|9430.7|9429.2|9430.7|9428.3|9432.4|9430.6|9429.2|9427.7|539
1594109400000|2020-07-07 08:10:00|9430.6|9428.2|9434|9432.5|9434.4|9432.9|9429.2|9427.5|467
1594109700000|2020-07-07 08:15:00|9434.1|9432.6|9434.8|9433.3|9436.3|9434.5|9434|9432.5|338
1594110000000|2020-07-07 08:20:00|9434.7|9433.2|9432|9430.5|9434.8|9433.3|9431.4|9429.5|344
1594110300000|2020-07-07 08:25:00|9432.1|9430.6|9438.5|9437|9438.7|9437.2|9431.9|9430.4|602
1594110600000|2020-07-07 08:30:00|9438.4|9436.9|9437.2|9435.7|9438.9|9437.4|9436.4|9434.4|486
1594110900000|2020-07-07 08:35:00|9437.3|9435.8|9438.3|9436.8|9439.1|9437.4|9435.7|9433.8|492
1594111200000|2020-07-07 08:40:00|9438.2|9436.7|9438.2|9435.8|9439.3|9437.6|9437.5|9435.6|353
1594111500000|2020-07-07 08:45:00|9438.3|9435.9|9438.7|9437.2|9440.6|9438.5|9437.2|9435.5|374
1594111800000|2020-07-07 08:50:00|9438.6|9437.1|9439.3|9437.8|9441.6|9440|9438.1|9436.2|392
1594112100000|2020-07-07 08:55:00|9439.2|9437.7|9445|9443.5|9446.2|9444.7|9438.2|9436.3|638
1594112400000|2020-07-07 09:00:00|9444.9|9443.4|9448.7|9447.2|9449.7|9447.7|9443.8|9442.3|592
1594112700000|2020-07-07 09:05:00|9448.6|9447.1|9445.5|9444|9449.9|9448.4|9443.6|9442.1|465
1594113000000|2020-07-07 09:10:00|9445.6|9444.1|9450.9|9449.4|9451.1|9449.6|9445.1|9443.5|399
1594113300000|2020-07-07 09:15:00|9451|9449.5|9453.4|9451.9|9453.6|9452.1|9450.6|9449.1|351
1594113600000|2020-07-07 09:20:00|9453.5|9452|9450.6|9449.1|9453.5|9452|9450.4|9448.9|276
1594113900000|2020-07-07 09:25:00|9450.7|9449.2|9452.2|9450.7|9453.5|9452|9450.7|9449.2|320
1594114200000|2020-07-07 09:30:00|9452.3|9450.8|9448.7|9447.2|9453.9|9452.4|9448|9446.5|376
1594114500000|2020-07-07 09:35:00|9448.6|9447.1|9448.8|9447.3|9451.9|9450|9448.6|9447.1|367
1594114800000|2020-07-07 09:40:00|9448.7|9447.2|9447.3|9445.8|9448.7|9447.2|9446.8|9445.3|280
1594115100000|2020-07-07 09:45:00|9447.2|9445.7|9446.2|9444.7|9448|9446.5|9445.1|9443.6|223
1594115400000|2020-07-07 09:50:00|9446.1|9444.6|9443.3|9441.8|9447.9|9446.4|9443.1|9441.6|363
1594115700000|2020-07-07 09:55:00|9443.4|9441.9|9443.5|9442|9444.2|9442.4|9440.6|9439.1|331
1594116000000|2020-07-07 10:00:00|9443.7|9442.2|9446.4|9444.9|9446.8|9445|9443.6|9442.1|383
1594116300000|2020-07-07 10:05:00|9446.3|9444.8|9443.5|9442|9446.5|9445|9443.5|9442|310
1594116600000|2020-07-07 10:10:00|9443.6|9442.1|9444|9442.5|9444.2|9442.7|9442|9440.5|351
1594116900000|2020-07-07 10:15:00|9444.1|9442.6|9445.2|9443.7|9446|9444.4|9440.3|9438.8|464
1594117200000|2020-07-07 10:20:00|9445.3|9443.8|9446.1|9444.6|9447.4|9445.9|9445.2|9443.7|343
1594117500000|2020-07-07 10:25:00|9446.2|9444.7|9444.3|9442.8|9446.2|9444.7|9444|9442.5|288
1594117800000|2020-07-07 10:30:00|9444.4|9442.9|9442.8|9441.3|9445|9443.1|9442.6|9441.1|385
1594118100000|2020-07-07 10:35:00|9442.9|9441.4|9442.7|9441.2|9445.4|9443.4|9442|9440.2|355
1594118400000|2020-07-07 10:40:00|9442.9|9441.4|9444.1|9441.7|9444.7|9443.2|9442|9440.1|364
1594118700000|2020-07-07 10:45:00|9444.2|9441.8|9441.5|9440|9444.7|9442.6|9441.4|9439.6|415
1594119000000|2020-07-07 10:50:00|9441.6|9440.1|9442.7|9441.2|9443.1|9441.2|9439.9|9438.4|356
1594119300000|2020-07-07 10:55:00|9442.6|9441.1|9440.6|9439.1|9443.4|9441.7|9440.4|9438.9|370
1594119600000|2020-07-07 11:00:00|9440.7|9439.2|9442|9439.6|9442.4|9440.5|9440.7|9439.1|360
1594119900000|2020-07-07 11:05:00|9441.5|9440|9438.5|9437|9442.1|9440.2|9438.3|9436.5|361
1594120200000|2020-07-07 11:10:00|9438.6|9437.1|9440.2|9438.7|9440.7|9439|9438.5|9436.8|303
1594120500000|2020-07-07 11:15:00|9440.1|9438.6|9437.8|9435.4|9440.2|9438.7|9437.1|9435.2|412
1594120800000|2020-07-07 11:20:00|9437.7|9435.3|9437.5|9436|9437.9|9436.4|9435.4|9433.9|298
1594121100000|2020-07-07 11:25:00|9437.4|9435.9|9431.4|9429.9|9437.7|9436|9431.2|9429.7|412
1594121400000|2020-07-07 11:30:00|9431.6|9430.1|9430.7|9429.2|9431.8|9430.3|9427.4|9425.9|359
1594121700000|2020-07-07 11:35:00|9430.6|9429.1|9429.2|9427.7|9430.9|9429.4|9427.8|9426.3|289
1594122000000|2020-07-07 11:40:00|9429.1|9427.6|9426.1|9424.6|9429.6|9428.1|9426|9424.5|348
1594122300000|2020-07-07 11:45:00|9426|9424.5|9425.9|9424.4|9426.7|9425.2|9422.6|9421.1|431
1594122600000|2020-07-07 11:50:00|9426|9424.5|9429.7|9428.2|9430|9428.2|9424|9422.5|397
1594122900000|2020-07-07 11:55:00|9429.8|9428.3|9428.2|9426.7|9431.1|9429.5|9427.9|9426.4|401
1594123200000|2020-07-07 12:00:00|9428.1|9426.6|9426.8|9425.3|9429.3|9427.7|9426.6|9425.1|392
1594123500000|2020-07-07 12:05:00|9426.6|9425.1|9427.6|9425.2|9427.9|9426.1|9424.9|9423.4|302
1594123800000|2020-07-07 12:10:00|9427.7|9425.3|9427.2|9425.7|9427.7|9426.1|9425.5|9424|290
1594124100000|2020-07-07 12:15:00|9427.1|9425.6|9431.1|9428.7|9431.1|9429.2|9427.1|9425.3|300
1594124400000|2020-07-07 12:20:00|9431|9428.6|9428.9|9427.4|9431.1|9428.9|9428.8|9426.9|272
1594124700000|2020-07-07 12:25:00|9429|9427.5|9427.3|9425.8|9430.1|9428.6|9427.1|9425.6|313
1594125000000|2020-07-07 12:30:00|9427.2|9425.7|9426.7|9425.2|9428.2|9426.4|9425.9|9424.4|272
1594125300000|2020-07-07 12:35:00|9426.8|9425.3|9425.3|9423.8|9426.8|9425.3|9424.9|9423.4|232
1594125600000|2020-07-07 12:40:00|9425.2|9423.7|9425.1|9423.6|9425.8|9423.9|9423.4|9421.9|217
1594125900000|2020-07-07 12:45:00|9425|9423.5|9423.5|9421.1|9425.8|9423.9|9422.7|9420.7|285
1594126200000|2020-07-07 12:50:00|9423.6|9421.2|9423.1|9421.6|9424|9422|9421.8|9419.9|311
1594126500000|2020-07-07 12:55:00|9423|9421.5|9421.3|9418.9|9423.5|9421.5|9419.4|9417.5|385
1594126800000|2020-07-07 13:00:00|9421.4|9419|9421.9|9420.4|9422.6|9420.6|9420.3|9418.5|323
1594127100000|2020-07-07 13:05:00|9422|9420.5|9424.7|9423.2|9425.3|9423.3|9419.3|9417.4|393
1594127400000|2020-07-07 13:10:00|9424.5|9423|9418.4|9416.9|9424.5|9423|9418.2|9416.2|437
1594127700000|2020-07-07 13:15:00|9418.3|9416.8|9415.9|9414.4|9418.9|9417.1|9415.6|9413.7|395
1594128000000|2020-07-07 13:20:00|9416.2|9414.7|9415.9|9413.5|9416.8|9415|9414.4|9412.5|391
1594128300000|2020-07-07 13:25:00|9415.8|9413.4|9417.1|9415.6|9418.1|9416.3|9415.5|9413.4|356
1594128600000|2020-07-07 13:30:00|9416.8|9415.3|9413.8|9412.3|9418.2|9416.3|9413.1|9411.2|467
1594128900000|2020-07-07 13:35:00|9413.7|9412.2|9421.1|9419.6|9422.5|9421|9413.6|9411.7|493
1594129200000|2020-07-07 13:40:00|9421|9419.5|9415.7|9414.2|9421.1|9419.6|9415.2|9413.5|462
1594129500000|2020-07-07 13:45:00|9415.6|9414.1|9419|9416.6|9419.1|9417.3|9414.4|9412.9|502
1594129800000|2020-07-07 13:50:00|9418.5|9417|9419.2|9417.7|9421.4|9419.5|9418.2|9416.3|465
1594130100000|2020-07-07 13:55:00|9419.3|9417.8|9424.8|9422.4|9426|9424.2|9417.5|9415.7|531
1594130400000|2020-07-07 14:00:00|9424.9|9422.5|9419.1|9417.6|9425.5|9423.4|9418.8|9417.3|607
1594130700000|2020-07-07 14:05:00|9419.2|9417.7|9419.9|9418.4|9423.5|9421.5|9418.3|9416.8|574
1594131000000|2020-07-07 14:10:00|9420.3|9417.9|9417.9|9416.4|9420.8|9418.8|9416.7|9414.7|636
1594131300000|2020-07-07 14:15:00|9417.8|9416.3|9425.9|9424.4|9426.7|9424.9|9417.7|9415.9|597
1594131600000|2020-07-07 14:20:00|9425.8|9424.3|9423.9|9421.5|9426.2|9424.3|9422|9420|706
1594131900000|2020-07-07 14:25:00|9423.8|9421.4|9423.5|9421.1|9424.9|9422.9|9421.7|9419.9|539
1594132200000|2020-07-07 14:30:00|9423.6|9421.2|9425.1|9423.6|9426|9424|9421|9419.2|686
1594132500000|2020-07-07 14:35:00|9425.6|9423.2|9429.1|9427.6|9431.2|9429.3|9424.9|9422.9|746
1594132800000|2020-07-07 14:40:00|9429|9427.5|9425.1|9423.6|9430.3|9428.4|9422|9419.9|634
1594133100000|2020-07-07 14:45:00|9425.3|9423.8|9426.9|9424.5|9429.8|9427.7|9423.9|9421.7|634
1594133400000|2020-07-07 14:50:00|9427|9424.6|9420|9417.6|9427.9|9425.8|9416.6|9414.6|759
1594133700000|2020-07-07 14:55:00|9420.1|9417.7|9417|9415.5|9420.1|9418.1|9415.1|9413.3|795
1594134000000|2020-07-07 15:00:00|9416.9|9415.4|9412.8|9410.4|9418.6|9416.6|9412.3|9410.4|607
1594134300000|2020-07-07 15:05:00|9412.7|9410.3|9417.8|9416.3|9419|9417.1|9412|9410.1|476
1594134600000|2020-07-07 15:10:00|9418|9416.5|9416.4|9414|9418.9|9417|9414.6|9412.8|517
1594134900000|2020-07-07 15:15:00|9416.3|9413.9|9414.2|9412.7|9416.9|9415.2|9413.3|9411.3|441
1594135200000|2020-07-07 15:20:00|9414.1|9412.6|9413.2|9411.7|9414.7|9412.9|9412.9|9410.8|360
1594135500000|2020-07-07 15:25:00|9413.1|9411.6|9414.5|9412.1|9415.5|9414|9411.5|9409.5|421
1594135800000|2020-07-07 15:30:00|9414.1|9411.7|9412.5|9410.1|9414.1|9412|9410.5|9408.6|416
1594136100000|2020-07-07 15:35:00|9412|9410.5|9412.8|9411.3|9413.1|9411.3|9410.6|9408.7|373
1594136400000|2020-07-07 15:40:00|9413.4|9411|9415.3|9413.8|9415.8|9413.9|9412.2|9410.2|403
1594136700000|2020-07-07 15:45:00|9415.4|9413.9|9410.6|9409.1|9415.8|9414.1|9410.5|9409|315
1594137000000|2020-07-07 15:50:00|9410.7|9409.2|9409.8|9408.3|9411.2|9409.4|9409.4|9407.3|295
1594137300000|2020-07-07 15:55:00|9409.7|9408.2|9411.6|9409.2|9411.9|9410.2|9409.7|9407.8|328
1594137600000|2020-07-07 16:00:00|9411.5|9409.1|9412.6|9411.1|9412.8|9411.3|9410|9408.1|336
1594137900000|2020-07-07 16:05:00|9412.5|9411|9411.3|9409.8|9413.8|9411.8|9409.6|9408.1|308
1594138200000|2020-07-07 16:10:00|9411.2|9409.7|9414.9|9412.5|9414.9|9412.5|9409.8|9408.3|313
1594138500000|2020-07-07 16:15:00|9414.8|9412.4|9413.3|9411.8|9415.8|9413.9|9413.1|9411.3|308
1594138800000|2020-07-07 16:20:00|9413.6|9411.2|9410|9408.5|9413.7|9411.3|9409.4|9407.5|345
1594139100000|2020-07-07 16:25:00|9410.1|9408.6|9412.9|9411.4|9414.6|9412.6|9409.2|9407.3|434
1594139400000|2020-07-07 16:30:00|9413.4|9411|9413.8|9411.4|9413.9|9411.8|9411.9|9410.2|266
1594139700000|2020-07-07 16:35:00|9413.5|9412|9413|9411.5|9414.2|9412.4|9412.3|9410.4|270
1594140000000|2020-07-07 16:40:00|9413.1|9411.6|9415.4|9413.9|9416|9414|9412.9|9410.9|294
1594140300000|2020-07-07 16:45:00|9415.8|9413.4|9414.5|9413|9416.5|9414.7|9414.2|9412.3|316
1594140600000|2020-07-07 16:50:00|9414.4|9412.9|9417|9415.5|9417.4|9415.9|9414|9412.1|298
1594140900000|2020-07-07 16:55:00|9417.1|9415.6|9416.7|9414.3|9418.2|9416.4|9416.1|9414.3|300
1594141200000|2020-07-07 17:00:00|9416.6|9414.2|9418.2|9416.7|9418.7|9416.7|9416.2|9414.1|277
1594141500000|2020-07-07 17:05:00|9418.1|9416.6|9418.3|9416.8|9420|9418.2|9418.1|9416.2|267
1594141800000|2020-07-07 17:10:00|9418.4|9416.9|9419.6|9417.2|9421.3|9419.3|9418.3|9416.7|297
1594142100000|2020-07-07 17:15:00|9419.5|9417.1|9421.6|9419.2|9421.6|9419.5|9418.8|9416.9|291
1594142400000|2020-07-07 17:20:00|9421.1|9419.6|9420.3|9417.9|9421.2|9419.6|9418|9415.6|375
1594142700000|2020-07-07 17:25:00|9419.9|9418.4|9419|9416.6|9420.9|9419.1|9418.4|9416.5|257
1594143000000|2020-07-07 17:30:00|9419.1|9416.7|9417.9|9416.4|9419.3|9417.4|9416.8|9415.3|335
1594143300000|2020-07-07 17:35:00|9418.3|9415.9|9418|9415.6|9418.5|9416.5|9417.2|9414.9|227
1594143600000|2020-07-07 17:40:00|9418.1|9415.7|9418.4|9416|9418.7|9416.6|9417.3|9415|306
1594143900000|2020-07-07 17:45:00|9418.5|9416.1|9418.4|9416.9|9420.5|9418.6|9418.4|9416|327
1594144200000|2020-07-07 17:50:00|9419.1|9416.7|9416.2|9414.7|9419.1|9417.1|9416.2|9414.2|217
1594144500000|2020-07-07 17:55:00|9416.3|9414.8|9416.5|9414.1|9417.9|9416.1|9415.8|9413.8|364
1594144800000|2020-07-07 18:00:00|9416.6|9414.2|9417.2|9414.8|9417.4|9415.5|9415.8|9413.7|300
1594145100000|2020-07-07 18:05:00|9416.6|9415.1|9416.9|9414.5|9417.3|9415.2|9415.4|9413.3|254
1594145400000|2020-07-07 18:10:00|9416.8|9414.4|9414.2|9412.7|9416.9|9414.6|9413.9|9412|196
1594145700000|2020-07-07 18:15:00|9414.1|9412.6|9414.9|9413.4|9415.7|9413.8|9413.9|9412|219
1594146000000|2020-07-07 18:20:00|9415.3|9412.9|9415.5|9414|9416.6|9414.7|9413.9|9412|256
1594146300000|2020-07-07 18:25:00|9415.6|9414.1|9415|9413.5|9415.9|9414.1|9413.4|9411.8|193
1594146600000|2020-07-07 18:30:00|9415.1|9413.6|9418|9416.5|9418.8|9416.7|9415|9413|287
1594146900000|2020-07-07 18:35:00|9418.1|9416.6|9421.1|9418.7|9422.1|9419.7|9417.9|9416|361
1594147200000|2020-07-07 18:40:00|9421|9418.6|9422|9420.5|9422.6|9420.9|9419.6|9417.7|262
1594147500000|2020-07-07 18:45:00|9422.5|9420.1|9422.3|9420.8|9422.8|9420.9|9420.9|9419|256
1594147800000|2020-07-07 18:50:00|9422.2|9420.7|9421.9|9419.5|9423.7|9421.8|9420.8|9419.2|272
1594148100000|2020-07-07 18:55:00|9422|9419.6|9420.9|9419.4|9422.2|9420|9420.5|9418.6|301
1594148400000|2020-07-07 19:00:00|9421.1|9418.7|9422.9|9420.5|9423.3|9421.3|9420.7|9418.4|330
1594148700000|2020-07-07 19:05:00|9422.8|9420.4|9422|9420.5|9423.5|9421.7|9421.2|9419.2|324
1594149000000|2020-07-07 19:10:00|9422.1|9420.6|9423.5|9421.1|9423.6|9421.5|9421.5|9419.4|219
1594149300000|2020-07-07 19:15:00|9423.4|9421|9423.4|9421|9423.5|9421.4|9421.8|9419.9|229
1594149600000|2020-07-07 19:20:00|9422.7|9421.2|9422.9|9420.5|9423.6|9421.6|9422.3|9420.3|268
1594149900000|2020-07-07 19:25:00|9423|9420.6|9422.9|9421.4|9423.5|9421.5|9422.2|9420.2|221
1594150200000|2020-07-07 19:30:00|9423|9421.5|9424.1|9421.7|9424.4|9422.5|9423|9420.9|179
1594150500000|2020-07-07 19:35:00|9424.2|9421.8|9425.4|9423|9425.9|9423.9|9424.1|9421.8|245
1594150800000|2020-07-07 19:40:00|9425.5|9423.1|9425|9422.6|9425.9|9423.9|9424.2|9422.1|243
1594151100000|2020-07-07 19:45:00|9425.1|9422.7|9425.8|9423.4|9426|9424.1|9424.8|9422.6|195
1594151400000|2020-07-07 19:50:00|9425|9423.5|9426.9|9424.5|9428.9|9427|9424.3|9422.2|427
1594151700000|2020-07-07 19:55:00|9427|9424.6|9425.9|9423.5|9427|9425.1|9423.5|9421.6|413
1594152000000|2020-07-07 20:00:00|9425.8|9423.4|9427.7|9425.3|9427.8|9425.7|9425.3|9422.9|226
1594152300000|2020-07-07 20:05:00|9427.6|9425.2|9426.5|9425|9427.7|9425.3|9426.5|9424.5|81
1594152600000|2020-07-07 20:10:00|9426.9|9424.5|9427|9424.6|9427.2|9425.1|9426|9424|127
1594152900000|2020-07-07 20:15:00|9427.1|9424.7|9427.6|9425.2|9427.6|9425.7|9426.9|9424.6|85
1594153200000|2020-07-07 20:20:00|9427.5|9425.1|9426.1|9423.7|9427.6|9425.7|9425.6|9423.6|74
1594153500000|2020-07-07 20:25:00|9426|9423.6|9424.3|9421.9|9426.1|9424.1|9423.9|9421.8|123
1594153800000|2020-07-07 20:30:00|9424.4|9422|9424.8|9422.4|9425|9423.1|9423.8|9421.8|126
1594154100000|2020-07-07 20:35:00|9424.9|9422.5|9424.5|9422.1|9426.1|9423.8|9424.5|9422.1|108
1594154400000|2020-07-07 20:40:00|9424.4|9422|9425.2|9422.8|9425.3|9422.9|9424.2|9422|116
1594154700000|2020-07-07 20:45:00|9425.1|9422.7|9425.3|9422.9|9425.8|9423.4|9425.1|9422.7|93
1594155000000|2020-07-07 20:50:00|9425.2|9422.8|9427|9424.6|9427.3|9424.9|9425.1|9422.7|165
1594155300000|2020-07-07 20:55:00|9427.1|9424.7|9425.7|9423.3|9428.1|9425.4|9425.5|9422.6|159
1594155600000|2020-07-07 21:00:00|9425.8|9423.4|9426.8|9423.2|9427.1|9423.6|9425.7|9423.2|50
1594155900000|2020-07-07 21:05:00|9425.7|9423.4|9426.3|9421.3|9429.4|9424.4|9425.7|9421.3|122
1594156200000|2020-07-07 21:10:00|9426.2|9421.8|9427.2|9422.3|9429|9424|9425.8|9421|119
1594156500000|2020-07-07 21:15:00|9426.7|9421.7|9428.1|9423.1|9428.8|9423.8|9425.8|9420.8|134
1594156800000|2020-07-07 21:20:00|9426.8|9422.8|9426.7|9422.9|9428.5|9423.5|9425.5|9422.3|137
1594157100000|2020-07-07 21:25:00|9425.7|9422.8|9426.7|9423.1|9428.7|9423.7|9425.1|9422.2|120
1594157400000|2020-07-07 21:30:00|9427.7|9422.7|9430.2|9425.2|9430.6|9425.6|9427.7|9422.7|201
1594157700000|2020-07-07 21:35:00|9430.3|9425.3|9430.6|9425.6|9431.8|9426.8|9429.7|9424.7|232
1594158000000|2020-07-07 21:40:00|9430.7|9425.7|9428.9|9423.9|9431.6|9426.6|9427.8|9422.8|442
1594158300000|2020-07-07 21:45:00|9428.8|9423.8|9429.3|9424.3|9430.6|9425.6|9428.1|9423.1|945
1594158600000|2020-07-07 21:50:00|9429.4|9424.4|9429.2|9424.2|9430.5|9425.5|9427.5|9422.5|860
1594158900000|2020-07-07 21:55:00|9429.1|9424.1|9429|9424|9431|9426|9427.7|9422.7|424
1594159200000|2020-07-07 22:00:00|9429.2|9424.2|9427.5|9423.9|9429.2|9424.3|9426.2|9422.5|768
1594159500000|2020-07-07 22:05:00|9427.3|9424.2|9427.6|9423.9|9429.1|9424.5|9426.6|9423.8|530
1594159800000|2020-07-07 22:10:00|9428.2|9424.2|9428.8|9424.1|9429.2|9424.4|9426.7|9423.7|430
1594160100000|2020-07-07 22:15:00|9429|9424|9426.5|9423.6|9429|9424.4|9425.8|9423.4|561
1594160400000|2020-07-07 22:20:00|9426.4|9423.7|9426.2|9423.8|9427.5|9424.6|9425.7|9423.3|297
1594160700000|2020-07-07 22:25:00|9426.3|9423.9|9426|9423.6|9426.6|9424.2|9425.9|9423.5|137
1594161000000|2020-07-07 22:30:00|9425.9|9423.5|9426.4|9424|9427|9424.6|9425.8|9423.4|177
1594161300000|2020-07-07 22:35:00|9426.2|9423.8|9426|9423.6|9427.4|9424.7|9425.3|9422.9|252
1594161600000|2020-07-07 22:40:00|9425.9|9423.5|9425.6|9423.2|9426.1|9423.7|9425.4|9423|92
1594161900000|2020-07-07 22:45:00|9425.7|9423.3|9426.1|9423.7|9426.4|9424|9425.4|9423|93
1594162200000|2020-07-07 22:50:00|9426.2|9423.8|9426.4|9424|9426.8|9424.4|9425.6|9423.2|82
1594162500000|2020-07-07 22:55:00|9426.5|9424.1|9426.4|9424|9427|9424.6|9426.2|9423.8|59
1594162800000|2020-07-07 23:00:00|9426.2|9423.8|9426.6|9424.2|9426.9|9424.5|9425.8|9423.4|347
1594163100000|2020-07-07 23:05:00|9426.3|9423.9|9427.6|9425.2|9428.4|9425.6|9426.2|9423.8|269
1594163400000|2020-07-07 23:10:00|9427.7|9425.3|9427.7|9425.3|9427.8|9425.9|9427|9424.9|110
1594163700000|2020-07-07 23:15:00|9427.6|9425.2|9428.4|9426|9428.5|9426.1|9427.2|9425.1|143
1594164000000|2020-07-07 23:20:00|9428.3|9425.9|9427.5|9425.1|9428.4|9426|9427.4|9425|94
1594164300000|2020-07-07 23:25:00|9427.4|9425|9427.1|9424.7|9427.6|9425.4|9426.4|9424|132
1594164600000|2020-07-07 23:30:00|9427|9424.6|9426.4|9424|9427.1|9424.7|9425.9|9423.9|92
1594164900000|2020-07-07 23:35:00|9426.5|9424.1|9425.1|9422.7|9426.6|9424.2|9425|9422.6|83
1594165200000|2020-07-07 23:40:00|9425.2|9422.8|9424.8|9422.4|9425.4|9423.4|9424.5|9422.3|108
1594165500000|2020-07-07 23:45:00|9424.9|9422.5|9424.7|9422.3|9425|9423.1|9424.2|9422.2|101
1594165800000|2020-07-07 23:50:00|9424.8|9422.4|9425|9422.6|9425.4|9423.3|9424.3|9422.2|91
1594166100000|2020-07-07 23:55:00|9425.1|9422.7|9426.1|9423.7|9426.7|9424.3|9425|9422.7|132
1594166400000|2020-07-08 00:00:00|9426.2|9423.8|9427.7|9425.3|9428.6|9426.2|9426.1|9423.7|293
1594166700000|2020-07-08 00:05:00|9427.8|9425.4|9426.8|9424.4|9428|9425.6|9426.8|9424.4|238
1594167000000|2020-07-08 00:10:00|9426.9|9424.5|9426.8|9424.4|9427.6|9425.5|9426.3|9424.3|247
1594167300000|2020-07-08 00:15:00|9426.7|9424.3|9424.9|9422.5|9426.7|9424.4|9424.4|9422.3|327
1594167600000|2020-07-08 00:20:00|9425|9422.6|9423.1|9421.6|9425.2|9423.3|9422.8|9420.7|319
1594167900000|2020-07-08 00:25:00|9423.5|9421.1|9423.9|9422.4|9425.7|9423.6|9423.1|9421.1|308
1594168200000|2020-07-08 00:30:00|9423.8|9422.3|9425|9422.6|9425.1|9423.2|9423.6|9421.6|198
1594168500000|2020-07-08 00:35:00|9424.9|9422.5|9427.6|9425.2|9428.6|9426.3|9424.9|9422.5|290
1594168800000|2020-07-08 00:40:00|9427.7|9425.3|9428.9|9426.5|9429.1|9427|9427|9424.9|233
1594169100000|2020-07-08 00:45:00|9428.8|9426.4|9431.7|9429.3|9432|9429.6|9428.7|9426.3|324
1594169400000|2020-07-08 00:50:00|9431.6|9429.2|9431.9|9429.5|9433.7|9431.7|9430.7|9428.7|467
1594169700000|2020-07-08 00:55:00|9431.8|9429.4|9431.9|9429.5|9433|9430.6|9431.3|9429.4|232
1594170000000|2020-07-08 01:00:00|9432|9429.6|9430.5|9428.1|9432.1|9429.7|9429.9|9427.5|274
1594170300000|2020-07-08 01:05:00|9430.4|9428|9431.2|9428.8|9431.7|9429.4|9429.7|9427.3|254
1594170600000|2020-07-08 01:10:00|9431.3|9428.9|9429.9|9427.5|9431.9|9429.5|9429.8|9427.4|184
1594170900000|2020-07-08 01:15:00|9429.8|9427.4|9429.8|9427.4|9430.5|9428.5|9429.1|9426.7|195
1594171200000|2020-07-08 01:20:00|9429.9|9427.5|9430.4|9428|9430.4|9428.4|9429.5|9427.3|203
1594171500000|2020-07-08 01:25:00|9430.3|9427.9|9431.4|9429|9431.6|9429.5|9430.1|9427.7|244
1594171800000|2020-07-08 01:30:00|9431.3|9428.9|9427.6|9426.1|9431.5|9429.1|9427.4|9425.3|314
1594172100000|2020-07-08 01:35:00|9427.7|9426.2|9426.4|9424|9428|9426.2|9426|9423.6|282
1594172400000|2020-07-08 01:40:00|9426.3|9423.9|9426.3|9423.9|9426.7|9424.9|9425.5|9423.5|341
1594172700000|2020-07-08 01:45:00|9426.2|9423.8|9427.7|9425.3|9427.7|9425.5|9425.6|9423.6|225
1594173000000|2020-07-08 01:50:00|9427.6|9425.2|9426.5|9424.1|9427.8|9425.4|9425.7|9423.6|230
1594173300000|2020-07-08 01:55:00|9426.4|9424|9430|9428.5|9430.5|9428.5|9425.9|9424|363
1594173600000|2020-07-08 02:00:00|9429.9|9428.4|9429.1|9426.7|9430.6|9428.4|9428.6|9426.4|315
1594173900000|2020-07-08 02:05:00|9428.9|9426.5|9428.4|9426|9429.4|9427.3|9427.7|9425.5|248
1594174200000|2020-07-08 02:10:00|9428.5|9426.1|9429|9426.6|9429.1|9426.7|9427.8|9425.5|192
1594174500000|2020-07-08 02:15:00|9428.9|9426.5|9429.4|9427|9429.5|9427.1|9428|9425.6|196
1594174800000|2020-07-08 02:20:00|9429.5|9427.1|9428.6|9426.2|9429.5|9427.3|9428|9426|154
1594175100000|2020-07-08 02:25:00|9428.7|9426.3|9428.9|9426.5|9429.5|9427.3|9428.3|9426.2|159
1594175400000|2020-07-08 02:30:00|9428.8|9426.4|9427.8|9425.4|9429.4|9427.3|9427.5|9425.3|192
1594175700000|2020-07-08 02:35:00|9427.7|9425.3|9427.5|9425.1|9427.9|9425.8|9426.5|9424.5|271
1594176000000|2020-07-08 02:40:00|9427.6|9425.2|9427.5|9425.1|9428.2|9426.3|9427.1|9424.9|174
1594176300000|2020-07-08 02:45:00|9427.6|9425.2|9427.4|9425|9427.7|9425.4|9426.4|9424.1|165
1594176600000|2020-07-08 02:50:00|9427.5|9425.1|9427.2|9424.8|9427.7|9425.6|9426.8|9424.4|156
1594176900000|2020-07-08 02:55:00|9427.3|9424.9|9427.3|9424.9|9427.7|9425.4|9426.7|9424.6|159
1594177200000|2020-07-08 03:00:00|9427.2|9424.8|9427.4|9425|9427.9|9425.7|9427|9424.8|223
1594177500000|2020-07-08 03:05:00|9427.5|9425.1|9427.7|9425.3|9427.9|9425.6|9426.9|9425|143
1594177800000|2020-07-08 03:10:00|9427.6|9425.2|9427.4|9425|9427.6|9425.4|9426.3|9424.2|197
1594178100000|2020-07-08 03:15:00|9427.3|9424.9|9427.5|9425.1|9427.9|9425.5|9426.8|9424.5|184
1594178400000|2020-07-08 03:20:00|9427.4|9425|9427.2|9424.8|9427.8|9425.5|9426.8|9424.4|166
1594178700000|2020-07-08 03:25:00|9426.7|9425.2|9426.9|9424.5|9427.4|9425.3|9426.4|9424.4|129
1594179000000|2020-07-08 03:30:00|9427|9424.6|9427.4|9425|9427.5|9425.5|9426|9424.1|168
1594179300000|2020-07-08 03:35:00|9427.3|9424.9|9427.1|9424.7|9427.8|9425.4|9426.5|9424.4|194
1594179600000|2020-07-08 03:40:00|9427.2|9424.8|9426.5|9424.1|9427.5|9425.1|9425.7|9423.6|164
1594179900000|2020-07-08 03:45:00|9426.4|9424|9426.8|9424.4|9427|9424.9|9426.1|9424|144
1594180200000|2020-07-08 03:50:00|9426.3|9424.8|9426.8|9424.4|9427|9424.8|9426.3|9424.1|137
1594180500000|2020-07-08 03:55:00|9426.9|9424.5|9426.7|9424.3|9427.4|9425.3|9426|9424|206
1594180800000|2020-07-08 04:00:00|9426.6|9424.2|9426.7|9424.3|9426.8|9424.4|9426.1|9423.7|115
1594181100000|2020-07-08 04:05:00|9426.6|9424.2|9426.8|9424.4|9427.5|9425.3|9426.1|9424|128
1594181400000|2020-07-08 04:10:00|9426.9|9424.5|9425.7|9423.3|9427.1|9425|9425.6|9423.2|162
1594181700000|2020-07-08 04:15:00|9425.8|9423.4|9425.8|9423.4|9426.1|9423.9|9425.2|9423.2|96
1594182000000|2020-07-08 04:20:00|9425.7|9423.3|9426.7|9424.3|9426.7|9424.6|9425.3|9423.2|142
1594182300000|2020-07-08 04:25:00|9426.8|9424.4|9425.6|9423.2|9426.8|9424.7|9425.2|9423.2|132
1594182600000|2020-07-08 04:30:00|9425.7|9423.3|9425.7|9423.3|9426.8|9424.8|9425.5|9423.2|173
1594182900000|2020-07-08 04:35:00|9425.6|9423.2|9424.6|9423.1|9425.8|9423.7|9424.4|9422.5|185
1594183200000|2020-07-08 04:40:00|9424.7|9423.2|9424.9|9422.5|9425.7|9423.8|9424.4|9422.5|214
1594183500000|2020-07-08 04:45:00|9425|9422.6|9425.1|9422.7|9425.8|9423.6|9424.6|9422.6|154
1594183800000|2020-07-08 04:50:00|9425.2|9422.8|9425|9422.6|9425.6|9423.6|9424.4|9422.4|166
1594184100000|2020-07-08 04:55:00|9424.9|9422.5|9425|9422.6|9425.1|9423.1|9423.4|9421.4|177
1594184400000|2020-07-08 05:00:00|9424.9|9422.5|9424.3|9421.9|9424.9|9422.8|9423.6|9421.5|146
1594184700000|2020-07-08 05:05:00|9424.4|9422|9423.6|9421.2|9424.4|9422.4|9422.9|9420.9|193
1594185000000|2020-07-08 05:10:00|9423.7|9421.3|9423.2|9420.8|9423.8|9421.8|9422.8|9420.6|145
1594185300000|2020-07-08 05:15:00|9423.3|9420.9|9422.5|9420.1|9423.3|9421|9421.8|9419.6|115
1594185600000|2020-07-08 05:20:00|9422.6|9420.2|9424|9421.6|9424.3|9422.3|9422.5|9420.1|181
1594185900000|2020-07-08 05:25:00|9424.1|9421.7|9425.8|9423.4|9426.1|9424.1|9423.5|9421.6|199
1594186200000|2020-07-08 05:30:00|9425.9|9423.5|9425.9|9423.5|9426.9|9424.7|9425.3|9423.3|149
1594186500000|2020-07-08 05:35:00|9425.8|9423.4|9424.8|9422.4|9425.9|9423.9|9424|9421.8|212
1594186800000|2020-07-08 05:40:00|9424.7|9422.3|9424.7|9422.3|9425.4|9423|9424|9422.1|151
1594187100000|2020-07-08 05:45:00|9424.6|9422.2|9425.6|9423.2|9426.5|9424.4|9424.6|9422.2|144
1594187400000|2020-07-08 05:50:00|9425.7|9423.3|9426|9423.6|9426.1|9423.7|9424.6|9422.4|237
1594187700000|2020-07-08 05:55:00|9426.1|9423.7|9426.6|9424.2|9427.2|9425.3|9426|9423.6|224
1594188000000|2020-07-08 06:00:00|9426.4|9424|9427|9424.6|9427.5|9425.6|9424.1|9422.2|343
1594188300000|2020-07-08 06:05:00|9426.9|9424.5|9429.7|9427.3|9429.8|9427.4|9426.3|9424.3|384
1594188600000|2020-07-08 06:10:00|9429.8|9427.4|9429.5|9427.1|9431.7|9429.8|9428.6|9426.5|417
1594188900000|2020-07-08 06:15:00|9429.4|9427|9428.9|9426.5|9430|9428.1|9428.4|9426.4|316
1594189200000|2020-07-08 06:20:00|9429|9426.6|9427.3|9425.8|9429.5|9427.2|9427|9425.1|262
1594189500000|2020-07-08 06:25:00|9427.8|9425.4|9427.8|9425.4|9429|9427.2|9426.7|9424.7|314
1594189800000|2020-07-08 06:30:00|9427.7|9425.3|9425.9|9423.5|9428.1|9425.7|9425.4|9423.5|294
1594190100000|2020-07-08 06:35:00|9425.4|9423.9|9424.7|9422.3|9426.5|9424.4|9424|9422|344
1594190400000|2020-07-08 06:40:00|9424.2|9422.7|9424.8|9423.3|9426.7|9424.8|9424.2|9422.2|312
1594190700000|2020-07-08 06:45:00|9425|9423.5|9425.2|9423.7|9426.7|9424.7|9424.8|9423.1|300
1594191000000|2020-07-08 06:50:00|9425.1|9423.6|9424|9422.5|9426.2|9424.2|9423.9|9422|214
1594191300000|2020-07-08 06:55:00|9424.2|9422.7|9425|9422.6|9426.6|9424.7|9424.2|9422.2|322
1594191600000|2020-07-08 07:00:00|9425.1|9422.7|9422.1|9420.6|9425.3|9423.4|9420.7|9419.2|510
1594191900000|2020-07-08 07:05:00|9422.2|9420.7|9417.4|9415.9|9422.2|9420.7|9416.5|9415|576
1594192200000|2020-07-08 07:10:00|9417.5|9416|9418.6|9417.1|9420.7|9419|9417.5|9416|507
1594192500000|2020-07-08 07:15:00|9418.5|9417|9416.3|9414.8|9420|9418|9414.4|9412.7|415
1594192800000|2020-07-08 07:20:00|9416.2|9414.7|9414.4|9412.9|9416.3|9414.8|9413.3|9411.8|439
1594193100000|2020-07-08 07:25:00|9414.5|9413|9414.1|9412.6|9414.7|9413.2|9413.4|9411.9|264
1594193400000|2020-07-08 07:30:00|9414|9412.5|9410.9|9409.4|9415.2|9413.7|9410.6|9409.1|400
1594193700000|2020-07-08 07:35:00|9410.8|9409.3|9413.1|9411.6|9413.2|9411.7|9410.5|9409|297
1594194000000|2020-07-08 07:40:00|9413|9411.5|9413.3|9411.8|9413.8|9412.3|9412.6|9411.1|306
1594194300000|2020-07-08 07:45:00|9413.5|9412|9415.1|9413.6|9415.8|9414.3|9413.4|9411.9|393
1594194600000|2020-07-08 07:50:00|9415|9413.5|9414.3|9412.8|9415.2|9413.7|9413.6|9412.1|292
1594194900000|2020-07-08 07:55:00|9414.2|9412.7|9415.3|9413.8|9415.5|9414|9414|9412.5|279
1594195200000|2020-07-08 08:00:00|9415.2|9413.7|9414.9|9413.4|9417|9415.5|9414.9|9413.4|315
1594195500000|2020-07-08 08:05:00|9414.8|9413.3|9413.5|9412|9415|9413.5|9412|9410.5|252
1594195800000|2020-07-08 08:10:00|9413.6|9412.1|9413.3|9411.8|9414.6|9413.1|9412.7|9411|381
1594196100000|2020-07-08 08:15:00|9413.2|9411.7|9413.7|9412.2|9414.2|9412.7|9412.4|9410.9|357
1594196400000|2020-07-08 08:20:00|9413.9|9412.4|9413.5|9412|9414.1|9412.6|9412.7|9411.2|363
1594196700000|2020-07-08 08:25:00|9413.4|9411.9|9412.6|9411.1|9413.9|9412.4|9412.2|9410.4|395
1594197000000|2020-07-08 08:30:00|9412.5|9411|9412.3|9410.8|9414.5|9412.6|9412.2|9410.5|435
1594197300000|2020-07-08 08:35:00|9412.2|9410.7|9412.4|9410.9|9412.9|9411.4|9406.2|9404.6|635
1594197600000|2020-07-08 08:40:00|9412.3|9410.8|9413.5|9411.1|9414.6|9412.9|9411|9409.3|470
1594197900000|2020-07-08 08:45:00|9413.1|9411.6|9412.6|9411.1|9413.9|9411.9|9412.2|9410.7|219
1594198200000|2020-07-08 08:50:00|9412.7|9411.2|9414.2|9412.7|9414.3|9412.8|9412.6|9411.1|313
1594198500000|2020-07-08 08:55:00|9414.1|9412.6|9417.8|9416.3|9418.2|9416.7|9414.1|9412.6|420
1594198800000|2020-07-08 09:00:00|9417.7|9416.2|9414.4|9412.9|9419|9417.4|9414.4|9412.9|395
1594199100000|2020-07-08 09:05:00|9414.3|9412.8|9415.3|9413.8|9417.8|9415.6|9414.1|9412.6|298
1594199400000|2020-07-08 09:10:00|9415.4|9413.9|9419.4|9417.9|9419.6|9418.1|9414.1|9412.6|505
1594199700000|2020-07-08 09:15:00|9419.5|9418|9421.7|9420.2|9423.2|9421.7|9419|9417.5|529
1594200000000|2020-07-08 09:20:00|9421.8|9420.3|9419.5|9418|9423.1|9421|9418.1|9416.4|401
1594200300000|2020-07-08 09:25:00|9419.6|9418.1|9419|9417.5|9421.6|9419.7|9419|9417.1|489
1594200600000|2020-07-08 09:30:00|9419.1|9417.6|9419.8|9418.3|9421|9419.3|9417.9|9416.4|458
1594200900000|2020-07-08 09:35:00|9419.9|9418.4|9420.9|9419.4|9421.4|9419.9|9418.7|9417.2|373
1594201200000|2020-07-08 09:40:00|9421|9419.5|9422.7|9421.2|9423.4|9421.6|9420|9418.5|455
1594201500000|2020-07-08 09:45:00|9422.6|9421.1|9418.4|9416.9|9422.9|9421.4|9417.7|9416.2|415
1594201800000|2020-07-08 09:50:00|9418.2|9416.7|9419.1|9416.7|9420.5|9419|9417.9|9416.4|395
1594202100000|2020-07-08 09:55:00|9419.3|9416.9|9417.2|9414.8|9419.3|9417.3|9416.6|9414.7|300
1594202400000|2020-07-08 10:00:00|9416.7|9415.2|9419.7|9418.2|9419.8|9418.3|9416.6|9414.7|413
1594202700000|2020-07-08 10:05:00|9419.8|9418.3|9419.3|9416.9|9420.2|9418.5|9418.7|9416.7|329
1594203000000|2020-07-08 10:10:00|9418.9|9417.4|9419.2|9416.8|9420.3|9418.6|9418.2|9416.3|312
1594203300000|2020-07-08 10:15:00|9418.6|9417.1|9421|9419.5|9421.5|9419.9|9417.9|9416.4|329
1594203600000|2020-07-08 10:20:00|9421.2|9419.7|9422.4|9420.9|9422.5|9421|9420.1|9418.6|369
1594203900000|2020-07-08 10:25:00|9422.5|9421|9421.5|9420|9423.4|9421.5|9420.8|9419.3|320
1594204200000|2020-07-08 10:30:00|9421.6|9420.1|9421.7|9420.2|9422.3|9420.8|9420.8|9419.3|224
1594204500000|2020-07-08 10:35:00|9421.6|9420.1|9419.6|9418.1|9422.1|9420.1|9418.9|9417.3|287
1594204800000|2020-07-08 10:40:00|9419.5|9418|9417.5|9416|9419.5|9418|9416.9|9415.1|347
1594205100000|2020-07-08 10:45:00|9417.8|9415.4|9417.6|9416.1|9418.4|9416.6|9416.1|9414.1|330
1594205400000|2020-07-08 10:50:00|9417.7|9416.2|9415.7|9414.2|9418.9|9417.1|9414.4|9412.9|379
1594205700000|2020-07-08 10:55:00|9415.6|9414.1|9415.2|9412.8|9417|9415.5|9414.6|9412.4|305
1594206000000|2020-07-08 11:00:00|9415.1|9412.7|9413.6|9412.1|9415.8|9414.2|9413.4|9411.4|281
1594206300000|2020-07-08 11:05:00|9413.7|9412.2|9415.2|9413.7|9415.7|9414.2|9413.1|9411.1|287
1594206600000|2020-07-08 11:10:00|9415|9413.5|9415.4|9413.9|9417|9415.5|9414.4|9412.9|345
1594206900000|2020-07-08 11:15:00|9415.6|9414.1|9416.1|9414.6|9418.2|9416.7|9415.3|9413.8|263
1594207200000|2020-07-08 11:20:00|9416.2|9414.7|9417.9|9416.4|9417.9|9416.4|9415.9|9414.2|206
1594207500000|2020-07-08 11:25:00|9417.8|9416.3|9416.9|9415.4|9420.1|9418.4|9415.8|9414.3|288
1594207800000|2020-07-08 11:30:00|9417|9415.5|9415.4|9413.9|9417.5|9416|9414.5|9412.9|303
1594208100000|2020-07-08 11:35:00|9415.5|9414|9414.2|9411.8|9416|9414.5|9412.6|9410.7|329
1594208400000|2020-07-08 11:40:00|9414.1|9411.7|9412|9410.5|9414.2|9412.3|9411.8|9410.2|316
1594208700000|2020-07-08 11:45:00|9411.9|9410.4|9411.9|9410.4|9412.3|9410.8|9410.5|9408.7|333
1594209000000|2020-07-08 11:50:00|9412|9410.5|9409.2|9407.7|9413.3|9411.6|9408.3|9406.8|453
1594209300000|2020-07-08 11:55:00|9409.3|9407.8|9411.3|9409.8|9411.8|9410.1|9408.4|9406.9|401
1594209600000|2020-07-08 12:00:00|9411.1|9409.6|9414.8|9413.3|9415.3|9413.8|9410.8|9409.3|400
1594209900000|2020-07-08 12:05:00|9414.6|9413.1|9415.2|9413.7|9416.6|9414.6|9413.1|9411.6|440
1594210200000|2020-07-08 12:10:00|9415.3|9413.8|9414.9|9412.5|9415.7|9414|9413.4|9411.9|328
1594210500000|2020-07-08 12:15:00|9414.4|9412.9|9418.5|9417|9418.6|9417.1|9414.4|9412.6|458
1594210800000|2020-07-08 12:20:00|9418.4|9416.9|9414.9|9413.4|9418.5|9416.9|9414.4|9412.9|398
1594211100000|2020-07-08 12:25:00|9414.8|9413.3|9413.3|9411.8|9415.6|9413.9|9412.7|9410.9|379
1594211400000|2020-07-08 12:30:00|9413.4|9411.9|9418.2|9416.7|9418.3|9416.8|9413.1|9411.6|407
1594211700000|2020-07-08 12:35:00|9418.1|9416.6|9418.5|9417|9421.5|9419.6|9418|9416.5|453
1594212000000|2020-07-08 12:40:00|9418.4|9416.9|9421|9418.6|9421.9|9420|9417.1|9415.6|496
1594212300000|2020-07-08 12:45:00|9421.1|9418.7|9419.6|9418.1|9423.3|9421.8|9419.4|9417.9|409
1594212600000|2020-07-08 12:50:00|9419.5|9418|9419.4|9417.9|9421|9419.3|9418.7|9417.2|302
1594212900000|2020-07-08 12:55:00|9419.3|9417.8|9415.9|9414.4|9419.5|9418|9415.5|9414|331
1594213200000|2020-07-08 13:00:00|9416.1|9414.6|9412|9410.5|9416.2|9414.7|9411.4|9409.5|399
1594213500000|2020-07-08 13:05:00|9411.8|9410.3|9409|9407.5|9412.6|9411|9408.4|9406.9|405
1594213800000|2020-07-08 13:10:00|9408.9|9407.4|9410.3|9408.8|9410.8|9408.9|9408.9|9407.4|314
1594214100000|2020-07-08 13:15:00|9410.2|9408.7|9408.2|9406.7|9410.3|9408.8|9407.3|9405.8|290
1594214400000|2020-07-08 13:20:00|9408.1|9406.6|9404.8|9403.3|9408.2|9406.7|9403.2|9401.7|448
1594214700000|2020-07-08 13:25:00|9404.7|9403.2|9402|9400.5|9405|9403.5|9400.4|9398.7|607
1594215000000|2020-07-08 13:30:00|9401.9|9400.4|9397.4|9395.9|9402.2|9400.7|9396.8|9395.3|617
1594215300000|2020-07-08 13:35:00|9397.2|9395.7|9391.5|9390|9397.2|9395.7|9391|9389.1|758
1594215600000|2020-07-08 13:40:00|9391.4|9389.9|9388|9386.5|9393.3|9391.6|9387.9|9386.4|648
1594215900000|2020-07-08 13:45:00|9388.1|9386.6|9387.5|9386|9390.3|9388.4|9384.8|9383.3|622
1594216200000|2020-07-08 13:50:00|9387.4|9385.9|9390.8|9388.4|9391.4|9389.3|9385.8|9384.3|518
1594216500000|2020-07-08 13:55:00|9390.4|9388.9|9386.2|9384.7|9394|9392|9386|9384|694
1594216800000|2020-07-08 14:00:00|9386.1|9384.6|9387.5|9386|9388.6|9387.1|9383.8|9381.6|634
1594217100000|2020-07-08 14:05:00|9387.6|9386.1|9386.8|9384.4|9387.6|9386.1|9383.2|9381.4|608
1594217400000|2020-07-08 14:10:00|9386.4|9384.9|9382.2|9380.7|9386.5|9385|9381.8|9380|549
1594217700000|2020-07-08 14:15:00|9382.1|9380.6|9385|9383.5|9386.5|9384.7|9382.1|9380.6|593
1594218000000|2020-07-08 14:20:00|9384.9|9383.4|9380.3|9378.8|9386.7|9384.7|9379.7|9377.7|526
1594218300000|2020-07-08 14:25:00|9380.7|9379.2|9382.6|9381.1|9384.1|9382.2|9379.1|9377.3|643
1594218600000|2020-07-08 14:30:00|9382.3|9380.8|9379.4|9377.9|9382.9|9380.9|9378.6|9377.1|522
1594218900000|2020-07-08 14:35:00|9379.3|9377.8|9377.8|9376.3|9379.6|9378.1|9376.6|9374.8|538
1594219200000|2020-07-08 14:40:00|9378.4|9376|9381.2|9379.7|9381.6|9379.8|9377.2|9375.4|477
1594219500000|2020-07-08 14:45:00|9381.1|9379.6|9379.1|9377.6|9382.9|9381.4|9377.1|9375.3|565
1594219800000|2020-07-08 14:50:00|9379.2|9377.7|9378.4|9376.9|9380.2|9378.5|9376.7|9374.7|524
1594220100000|2020-07-08 14:55:00|9378.5|9377|9381.4|9379.9|9384.6|9382.7|9377.9|9376|701
1594220400000|2020-07-08 15:00:00|9381.3|9379.8|9383.2|9381.7|9384.7|9383.2|9380.5|9379|629
1594220700000|2020-07-08 15:05:00|9383.3|9381.8|9382.5|9381|9383.8|9381.8|9379.7|9378|590
1594221000000|2020-07-08 15:10:00|9382.6|9381.1|9383.1|9381.6|9385.2|9383.7|9380.9|9379|427
1594221300000|2020-07-08 15:15:00|9383|9381.5|9385.3|9383.8|9385.8|9383.9|9381.8|9380.2|462
1594221600000|2020-07-08 15:20:00|9385.2|9383.7|9387.8|9386.3|9389.2|9387.2|9384.6|9382.9|604
1594221900000|2020-07-08 15:25:00|9387.9|9386.4|9387.2|9385.7|9392.9|9391|9387.1|9385.2|591
1594222200000|2020-07-08 15:30:00|9387.1|9385.6|9384.8|9383.3|9388.2|9386.2|9382.5|9380.8|666
1594222500000|2020-07-08 15:35:00|9384.9|9383.4|9386.3|9384.8|9387.5|9385.5|9384.2|9382.2|441
1594222800000|2020-07-08 15:40:00|9386.2|9384.7|9386.2|9383.8|9388.1|9386.1|9384.2|9382.2|384
1594223100000|2020-07-08 15:45:00|9386.1|9383.7|9387.3|9385.8|9389.9|9388.4|9385.4|9383.5|400
1594223400000|2020-07-08 15:50:00|9387.7|9385.3|9385.5|9384|9388.1|9386.3|9384.4|9382.5|369
1594223700000|2020-07-08 15:55:00|9385.9|9383.5|9383.4|9381|9387.6|9385.7|9382.2|9380.3|414
1594224000000|2020-07-08 16:00:00|9383.5|9381.1|9382.1|9380.6|9384.9|9382.9|9381.8|9379.9|397
1594224300000|2020-07-08 16:05:00|9382.3|9380.8|9380.9|9378.5|9383.1|9381.4|9380.3|9378.2|448
1594224600000|2020-07-08 16:10:00|9381|9378.6|9378.2|9375.8|9381|9378.8|9377.3|9375.3|437
1594224900000|2020-07-08 16:15:00|9378.1|9375.7|9372.3|9369.9|9379|9377|9371.9|9369.9|570
1594225200000|2020-07-08 16:20:00|9372.4|9370|9372.3|9370.8|9373.1|9371.2|9371|9369|664
1594225500000|2020-07-08 16:25:00|9372.4|9370.9|9374.3|9372.8|9375.3|9373.5|9372.1|9370.1|350
1594225800000|2020-07-08 16:30:00|9374.4|9372.9|9375.4|9373|9375.9|9374.1|9372.7|9370.8|395
1594226100000|2020-07-08 16:35:00|9375.5|9373.1|9377|9374.6|9378.5|9376.5|9375.1|9373|373
1594226400000|2020-07-08 16:40:00|9376.9|9374.5|9375.9|9373.5|9377.5|9375.5|9375.4|9373.4|313
1594226700000|2020-07-08 16:45:00|9375.8|9373.4|9375.9|9373.5|9376.3|9374.3|9374.7|9372.7|272
1594227000000|2020-07-08 16:50:00|9375.7|9373.3|9377.1|9374.7|9377.1|9375.2|9373.8|9372.3|383
1594227300000|2020-07-08 16:55:00|9377|9374.6|9377.8|9375.4|9377.8|9375.8|9375.6|9373.7|421
1594227600000|2020-07-08 17:00:00|9377.6|9375.2|9377.1|9374.7|9377.9|9375.9|9375.5|9373.6|432
1594227900000|2020-07-08 17:05:00|9377|9374.6|9377|9375.5|9377.6|9375.8|9375.3|9373.4|302
1594228200000|2020-07-08 17:10:00|9377.5|9375.1|9378.5|9377|9379.5|9377.5|9376.9|9375|248
1594228500000|2020-07-08 17:15:00|9378.9|9376.5|9378.8|9377.3|9379.6|9377.6|9377.7|9376|224
1594228800000|2020-07-08 17:20:00|9379.3|9376.9|9382.8|9380.4|9382.9|9380.9|9378.4|9376.4|272
1594229100000|2020-07-08 17:25:00|9382.5|9381|9384.3|9381.9|9385.6|9383.7|9381.7|9379.8|376
1594229400000|2020-07-08 17:30:00|9384.1|9381.7|9382.5|9381|9384.9|9383.1|9381.7|9379.7|297
1594229700000|2020-07-08 17:35:00|9382.4|9380.9|9382.8|9380.4|9383.2|9381.3|9381.5|9379.5|361
1594230000000|2020-07-08 17:40:00|9382.9|9380.5|9383.4|9381|9383.5|9381.5|9381.6|9379.6|272
1594230300000|2020-07-08 17:45:00|9383.3|9380.9|9381.9|9379.5|9384.2|9381.9|9381.4|9379.3|284
1594230600000|2020-07-08 17:50:00|9382|9379.6|9383.7|9381.3|9383.7|9381.5|9380.3|9378|394
1594230900000|2020-07-08 17:55:00|9383.6|9381.2|9382.7|9380.3|9385.9|9384|9381.9|9379.6|337
1594231200000|2020-07-08 18:00:00|9382.8|9380.4|9385.2|9382.8|9385.2|9383|9380.8|9378.9|520
1594231500000|2020-07-08 18:05:00|9385.1|9382.7|9383.3|9380.9|9385.2|9383.2|9381.1|9379|390
1594231800000|2020-07-08 18:10:00|9383.2|9380.8|9382.1|9379.7|9383.9|9381.9|9381.7|9379.6|333
1594232100000|2020-07-08 18:15:00|9382.2|9379.8|9381.7|9380.2|9383.3|9381.1|9381.6|9379.7|207
1594232400000|2020-07-08 18:20:00|9381.8|9380.3|9382.8|9380.4|9383.2|9381.2|9381.7|9379.7|285
1594232700000|2020-07-08 18:25:00|9382.2|9380.7|9382.1|9379.7|9383.1|9381.2|9381.4|9379.3|254
1594233000000|2020-07-08 18:30:00|9382.2|9379.8|9382.2|9380.7|9383.3|9381.3|9381.6|9379.6|289
1594233300000|2020-07-08 18:35:00|9382.1|9380.6|9381.8|9379.4|9382.3|9380.8|9381|9378.9|292
1594233600000|2020-07-08 18:40:00|9380.9|9379|9383.1|9380.7|9383.5|9381.5|9380.9|9379|224
1594233900000|2020-07-08 18:45:00|9383|9380.6|9382.3|9380.8|9383.6|9381.5|9382|9380.3|204
1594234200000|2020-07-08 18:50:00|9382.2|9380.7|9382.1|9379.7|9382.8|9380.8|9380.9|9379|240
1594234500000|2020-07-08 18:55:00|9382|9379.6|9381|9378.6|9382.2|9380.1|9380.3|9378|277
1594234800000|2020-07-08 19:00:00|9380.7|9379.2|9382|9379.6|9382.2|9379.9|9380.1|9378|258
1594235100000|2020-07-08 19:05:00|9382.1|9379.7|9381.3|9378.9|9383.1|9380.8|9381.2|9378.8|312
1594235400000|2020-07-08 19:10:00|9381.4|9379|9382.9|9380.5|9384.5|9382.6|9380.2|9378.4|376
1594235700000|2020-07-08 19:15:00|9383|9380.6|9381.7|9380.2|9383.4|9381.4|9381.5|9379.7|293
1594236000000|2020-07-08 19:20:00|9381.6|9380.1|9381.4|9379.9|9382.7|9380.7|9380.7|9378.7|335
1594236300000|2020-07-08 19:25:00|9381.3|9379.8|9382.9|9380.5|9383.3|9381.3|9381.2|9379.4|281
1594236600000|2020-07-08 19:30:00|9382.7|9380.3|9384.1|9381.7|9384.2|9382.3|9381.6|9379.9|270
1594236900000|2020-07-08 19:35:00|9383.7|9382.2|9384.7|9383.2|9385.1|9383.2|9382.7|9380.5|217
1594237200000|2020-07-08 19:40:00|9384.6|9383.1|9385|9382.6|9385.8|9383.7|9384|9382|220
1594237500000|2020-07-08 19:45:00|9384.8|9383.3|9384.7|9382.3|9386.4|9384|9384.4|9382|244
1594237800000|2020-07-08 19:50:00|9384.6|9382.2|9385.4|9383|9386.1|9384.2|9384.4|9382|184
1594238100000|2020-07-08 19:55:00|9385.5|9383.1|9382.2|9379.8|9386.1|9383.8|9382|9379.7|269
1594238400000|2020-07-08 20:00:00|9382.3|9379.9|9381.8|9379.4|9382.9|9380.7|9381.3|9379.2|138
1594238700000|2020-07-08 20:05:00|9381.9|9379.5|9381.9|9379.5|9382|9380.1|9381.1|9379.1|107
1594239000000|2020-07-08 20:10:00|9382.5|9380.1|9381.8|9379.4|9382.7|9380.6|9381.4|9379.4|137
1594239300000|2020-07-08 20:15:00|9381.7|9379.3|9381.3|9379.8|9382|9379.9|9381.1|9379|101
1594239600000|2020-07-08 20:20:00|9381.9|9379.5|9381.8|9379.4|9382.3|9380|9381.4|9379.4|82
1594239900000|2020-07-08 20:25:00|9381.9|9379.5|9381.9|9379.5|9382.1|9380.1|9380.7|9378.5|165
1594240200000|2020-07-08 20:30:00|9381.8|9379.4|9381.4|9379|9382.1|9380|9381.2|9378.8|75
1594240500000|2020-07-08 20:35:00|9381.3|9378.9|9381.7|9379.3|9382.3|9380.2|9381.2|9378.9|93
1594240800000|2020-07-08 20:40:00|9381.8|9379.4|9382|9379.6|9382.3|9380.4|9381.5|9379.3|93
1594241100000|2020-07-08 20:45:00|9382.1|9379.7|9385.2|9382.8|9385.2|9383|9381.9|9379.5|228
1594241400000|2020-07-08 20:50:00|9385|9382.6|9384.5|9382.1|9385.3|9382.9|9384|9381.6|158
1594241700000|2020-07-08 20:55:00|9384.6|9382.2|9384.7|9382.3|9385.9|9383.5|9384.5|9382.1|211
1594242000000|2020-07-08 21:00:00|9385.9|9382.2|9386.3|9382|9387.1|9383.1|9385.8|9382|46
1594242300000|2020-07-08 21:05:00|9387|9382.4|9387.3|9382.3|9387.7|9382.7|9385.1|9381.7|61
1594242600000|2020-07-08 21:10:00|9387.2|9382.2|9389.9|9384.9|9391.3|9386.3|9386.8|9381.8|138
1594242900000|2020-07-08 21:15:00|9389.8|9384.8|9390.6|9385.6|9392.7|9387.7|9388.1|9383.1|143
1594243200000|2020-07-08 21:20:00|9391.1|9386.1|9390.8|9385.8|9391.2|9386.2|9389.1|9384.1|139
1594243500000|2020-07-08 21:25:00|9391|9386|9389.3|9384.3|9391.5|9386.5|9388.7|9383.7|127
1594243800000|2020-07-08 21:30:00|9387.8|9382.8|9386.6|9381.6|9388.5|9383.5|9385|9380|202
1594244100000|2020-07-08 21:35:00|9386.7|9381.7|9385.5|9380.5|9388.1|9383.1|9385.1|9380.1|296
1594244400000|2020-07-08 21:40:00|9385.4|9380.4|9388.7|9383.7|9389.2|9384.2|9385.4|9380.4|247
1594244700000|2020-07-08 21:45:00|9387.9|9382.9|9386.8|9381.8|9388.8|9383.8|9384.1|9379.1|537
1594245000000|2020-07-08 21:50:00|9386.7|9381.7|9384.5|9379.5|9388.8|9383.8|9383.6|9378.6|665
1594245300000|2020-07-08 21:55:00|9384.6|9379.6|9384|9379|9387.4|9382.4|9383.9|9378.9|308
1594245600000|2020-07-08 22:00:00|9384.9|9379.9|9384.7|9381.8|9386.1|9382.2|9383.9|9378.9|398
1594245900000|2020-07-08 22:05:00|9384.8|9381.9|9385|9382.6|9386.9|9383.2|9384.5|9381.8|192
1594246200000|2020-07-08 22:10:00|9385.1|9382.7|9385.3|9382.9|9386.2|9382.9|9385|9381.9|58
1594246500000|2020-07-08 22:15:00|9385.1|9382.7|9385.1|9382.7|9385.7|9382.9|9384.8|9382.3|49
1594246800000|2020-07-08 22:20:00|9385|9382.6|9385.1|9382.7|9385.6|9382.9|9385|9382|43
1594247100000|2020-07-08 22:25:00|9385.3|9382.9|9385.2|9382.8|9385.3|9382.9|9384.8|9382.3|66
1594247400000|2020-07-08 22:30:00|9385.1|9382.7|9385.4|9383|9385.6|9383.2|9384.9|9382.5|115
1594247700000|2020-07-08 22:35:00|9385.1|9382.7|9384.6|9382.2|9385.7|9383.1|9384.4|9382|124
1594248000000|2020-07-08 22:40:00|9384.8|9382.4|9384.5|9382.1|9384.8|9382.4|9384.4|9382|77
1594248300000|2020-07-08 22:45:00|9384.6|9382.2|9384.7|9382.3|9384.8|9382.4|9384.4|9382|104
1594248600000|2020-07-08 22:50:00|9384.6|9382.2|9385|9382.6|9385.4|9383|9384.5|9382.1|79
1594248900000|2020-07-08 22:55:00|9385.2|9382.8|9385.3|9382.9|9385.5|9383.1|9384.9|9382.5|84
1594249200000|2020-07-08 23:00:00|9385.5|9383.1|9385.4|9383|9385.7|9383.3|9385.3|9382.9|134
1594249500000|2020-07-08 23:05:00|9385.3|9382.9|9385.3|9382.9|9386.5|9384.1|9384.7|9382.3|161
1594249800000|2020-07-08 23:10:00|9385.4|9383|9385.5|9383.1|9385.7|9383.7|9385.1|9382.9|111
1594250100000|2020-07-08 23:15:00|9385.4|9383|9386.2|9383.8|9386.6|9384.2|9384.2|9382.1|145
1594250400000|2020-07-08 23:20:00|9386.3|9383.9|9386.4|9384|9386.5|9384.5|9385.9|9383.6|94
1594250700000|2020-07-08 23:25:00|9386.5|9384.1|9386.3|9383.9|9386.5|9384.5|9385.7|9383.7|69
1594251000000|2020-07-08 23:30:00|9386.4|9384|9385.5|9383.1|9386.6|9384.5|9384.7|9382.8|149
1594251300000|2020-07-08 23:35:00|9385.4|9383|9385.3|9382.9|9385.6|9383.6|9384.4|9382.4|182
1594251600000|2020-07-08 23:40:00|9384.8|9383.3|9384.8|9382.4|9385.6|9383.4|9384.3|9382.1|130
1594251900000|2020-07-08 23:45:00|9384.7|9382.3|9384.6|9382.2|9384.9|9382.5|9384.5|9382.1|84
1594252200000|2020-07-08 23:50:00|9384.7|9382.3|9384.7|9382.3|9384.9|9382.5|9384.4|9382|113
1594252500000|2020-07-08 23:55:00|9384.6|9382.2|9384.5|9382.1|9385.2|9382.9|9384|9382|109
1594252800000|2020-07-09 00:00:00|9384.1|9381.7|9382.9|9380.5|9384.1|9381.7|9380.8|9378.4|358
1594253100000|2020-07-09 00:05:00|9382.8|9380.4|9380.9|9378.5|9382.9|9380.6|9380.1|9378.1|226
1594253400000|2020-07-09 00:10:00|9381|9378.6|9376.9|9374.5|9381|9378.9|9376.4|9374.4|282
1594253700000|2020-07-09 00:15:00|9376.8|9374.4|9377.7|9375.3|9380|9377.6|9376.8|9374.4|277
1594254000000|2020-07-09 00:20:00|9377.6|9375.2|9378.8|9376.4|9379|9376.7|9377.3|9375.2|189
1594254300000|2020-07-09 00:25:00|9378.7|9376.3|9378.4|9376|9379.1|9377.2|9378|9375.7|139
1594254600000|2020-07-09 00:30:00|9378.3|9375.9|9378.5|9376.1|9379.2|9377.2|9377.8|9375.9|125
1594254900000|2020-07-09 00:35:00|9378.4|9376|9379.4|9377|9379.5|9377.6|9377.7|9375.9|87
1594255200000|2020-07-09 00:40:00|9378.9|9377.4|9379.5|9378|9380.1|9378.2|9378|9376.1|173
1594255500000|2020-07-09 00:45:00|9379.6|9378.1|9381.1|9378.7|9381.9|9379.9|9379.1|9377.6|183
1594255800000|2020-07-09 00:50:00|9381.2|9378.8|9384.6|9382.2|9385|9383.1|9380.8|9378.6|344
1594256100000|2020-07-09 00:55:00|9384.5|9382.1|9385.4|9383|9386.2|9383.8|9383.7|9381.7|266
1594256400000|2020-07-09 01:00:00|9385.5|9383.1|9385.3|9382.9|9386.2|9383.8|9384.1|9382.1|238
1594256700000|2020-07-09 01:05:00|9385.2|9382.8|9386.8|9384.4|9386.9|9384.5|9384|9381.6|257
1594257000000|2020-07-09 01:10:00|9386.7|9384.3|9384.6|9382.2|9387|9384.6|9384.4|9382.1|188
1594257300000|2020-07-09 01:15:00|9384.7|9382.3|9386.4|9384|9387.3|9385.1|9384.7|9382.3|290
1594257600000|2020-07-09 01:20:00|9386.3|9383.9|9385.2|9382.8|9386.6|9384.6|9384.8|9382.4|185
1594257900000|2020-07-09 01:25:00|9385.3|9382.9|9384.8|9382.4|9385.9|9383.9|9384.7|9382.3|134
1594258200000|2020-07-09 01:30:00|9384.9|9382.5|9386.8|9384.4|9387.4|9385.5|9384.7|9382.3|309
1594258500000|2020-07-09 01:35:00|9387|9384.6|9383|9381.5|9387|9384.8|9383|9381.1|395
1594258800000|2020-07-09 01:40:00|9383.4|9381|9382.3|9379.9|9383.4|9381.2|9381|9378.6|294
1594259100000|2020-07-09 01:45:00|9382.4|9380|9382.6|9380.2|9383.3|9380.9|9381.4|9379.4|337
1594259400000|2020-07-09 01:50:00|9382.5|9380.1|9381.6|9379.2|9382.6|9380.3|9380.8|9378.9|309
1594259700000|2020-07-09 01:55:00|9381.5|9379.1|9380.2|9377.8|9382|9379.9|9379.6|9377.7|260
1594260000000|2020-07-09 02:00:00|9379.8|9378.3|9378.9|9376.5|9380.8|9378.8|9378.3|9376.4|250
1594260300000|2020-07-09 02:05:00|9379|9376.6|9381.4|9379|9381.5|9379.6|9378.6|9376.3|229
1594260600000|2020-07-09 02:10:00|9381.5|9379.1|9380|9377.6|9381.5|9379.6|9379.8|9377.5|190
1594260900000|2020-07-09 02:15:00|9380.1|9377.7|9378|9375.6|9380.2|9377.9|9377.1|9375.2|251
1594261200000|2020-07-09 02:20:00|9378.1|9375.7|9378.2|9375.8|9379|9377|9377.4|9375.4|298
1594261500000|2020-07-09 02:25:00|9378.3|9375.9|9377.4|9375|9379|9377.1|9376.8|9375|199
1594261800000|2020-07-09 02:30:00|9377.5|9375.1|9377.5|9375.1|9379.2|9377.2|9377|9375|242
1594262100000|2020-07-09 02:35:00|9377.4|9375|9376.6|9374.2|9377.5|9375.6|9376.2|9374.2|263
1594262400000|2020-07-09 02:40:00|9376.7|9374.3|9377.4|9375|9378.4|9376.4|9376.5|9374.1|196
1594262700000|2020-07-09 02:45:00|9377.5|9375.1|9378.2|9375.8|9379.3|9377|9377|9374.9|209
1594263000000|2020-07-09 02:50:00|9378.1|9375.7|9377.2|9375.7|9379.3|9377.3|9377.1|9375|250
1594263300000|2020-07-09 02:55:00|9377.3|9375.8|9377.4|9375|9378|9376|9376.9|9374.7|156
1594263600000|2020-07-09 03:00:00|9377.3|9374.9|9377.3|9375.8|9378.4|9376.5|9376.9|9374.8|153
1594263900000|2020-07-09 03:05:00|9377.4|9375.9|9377.1|9375.6|9379.4|9377.4|9377|9375|237
1594264200000|2020-07-09 03:10:00|9377.5|9375.1|9376.2|9373.8|9377.6|9375.7|9375.7|9373.8|198
1594264500000|2020-07-09 03:15:00|9376.3|9373.9|9375.5|9373.1|9376.5|9374.7|9374.9|9373|242
1594264800000|2020-07-09 03:20:00|9375.6|9373.2|9374.4|9372.9|9375.8|9374.1|9374.3|9372.2|181
1594265100000|2020-07-09 03:25:00|9374.3|9372.8|9375.2|9373.7|9375.9|9374.1|9374.3|9372.8|181
1594265400000|2020-07-09 03:30:00|9375.1|9373.6|9375|9373.5|9375.7|9373.9|9374.6|9372.6|161
1594265700000|2020-07-09 03:35:00|9374.9|9373.4|9375.7|9374.2|9376.5|9374.5|9374.8|9373|141
1594266000000|2020-07-09 03:40:00|9375.8|9374.3|9376.1|9373.7|9376.5|9374.6|9375.5|9373.3|112
1594266300000|2020-07-09 03:45:00|9376|9373.6|9370.2|9368.7|9376|9373.6|9370.1|9367.9|482
1594266600000|2020-07-09 03:50:00|9370.3|9368.8|9369.8|9368.3|9371.2|9369.2|9368.6|9366.6|424
1594266900000|2020-07-09 03:55:00|9369.9|9368.4|9369.1|9367.6|9370.3|9368.5|9368.5|9366.9|231
1594267200000|2020-07-09 04:00:00|9369.2|9367.7|9367.9|9366.4|9370|9368|9367.4|9365.3|245
1594267500000|2020-07-09 04:05:00|9367.8|9366.3|9364.5|9363|9368.2|9366.4|9364.3|9362.3|338
1594267800000|2020-07-09 04:10:00|9364.4|9362.9|9367.5|9365.1|9367.7|9365.7|9364|9362.1|267
1594268100000|2020-07-09 04:15:00|9367.6|9365.2|9366.3|9364.8|9367.6|9365.8|9364.7|9362.7|376
1594268400000|2020-07-09 04:20:00|9366.2|9364.7|9367|9365.5|9367.7|9365.8|9365.7|9363.7|239
1594268700000|2020-07-09 04:25:00|9366.9|9365.4|9367.5|9365.1|9368.8|9366.8|9366.7|9364.8|245
1594269000000|2020-07-09 04:30:00|9367.6|9365.2|9367.7|9366.2|9368.4|9366.4|9366.4|9364.6|185
1594269300000|2020-07-09 04:35:00|9367.6|9366.1|9366.5|9364.1|9368.5|9366.6|9365.3|9363.5|298
1594269600000|2020-07-09 04:40:00|9366|9364.5|9366.1|9364.6|9367.9|9365.8|9365.5|9363.4|254
1594269900000|2020-07-09 04:45:00|9366.2|9364.7|9367.3|9365.8|9368.3|9366.5|9366.2|9364.2|253
1594270200000|2020-07-09 04:50:00|9367.4|9365.9|9366|9364.5|9367.9|9366|9365.7|9363.8|230
1594270500000|2020-07-09 04:55:00|9365.9|9364.4|9367.4|9365|9368.1|9366.1|9365.2|9363.3|320
1594270800000|2020-07-09 05:00:00|9367.3|9364.9|9366.8|9364.4|9368.4|9366.5|9366.4|9364.4|223
1594271100000|2020-07-09 05:05:00|9366.9|9364.5|9366.5|9364.1|9367.6|9365.4|9365.9|9364|188
1594271400000|2020-07-09 05:10:00|9366.4|9364|9365.6|9363.2|9367.7|9365.4|9365.2|9363.1|196
1594271700000|2020-07-09 05:15:00|9365.5|9363.1|9366.5|9364.1|9366.6|9364.5|9364.8|9362.8|174
1594272000000|2020-07-09 05:20:00|9366.6|9364.2|9365.5|9363.1|9366.9|9364.7|9364.7|9362.9|197
1594272300000|2020-07-09 05:25:00|9365.6|9363.2|9364.4|9362.9|9365.6|9363.6|9363.7|9361.8|157
1594272600000|2020-07-09 05:30:00|9364.5|9363|9366.2|9364.7|9366.7|9364.8|9364.3|9362.4|279
1594272900000|2020-07-09 05:35:00|9366.1|9364.6|9367.6|9365.2|9367.9|9366|9365.3|9363.2|231
1594273200000|2020-07-09 05:40:00|9367.2|9365.7|9368.2|9365.8|9368.5|9366.4|9366.5|9364.5|287
1594273500000|2020-07-09 05:45:00|9368.1|9365.7|9367.9|9365.5|9368.6|9366.6|9366.9|9364.9|259
1594273800000|2020-07-09 05:50:00|9367.8|9365.4|9369.7|9367.3|9370|9368.2|9366.9|9365|243
1594274100000|2020-07-09 05:55:00|9369.8|9367.4|9368|9365.6|9370.2|9368.1|9367.3|9365.4|240
1594274400000|2020-07-09 06:00:00|9367.9|9365.5|9365.5|9364|9368.4|9366|9364.5|9362.6|366
1594274700000|2020-07-09 06:05:00|9365.6|9364.1|9368|9365.6|9368.4|9366.3|9365.5|9363.7|257
1594275000000|2020-07-09 06:10:00|9368.1|9365.7|9367|9364.6|9368.5|9366.5|9366.2|9364.3|364
1594275300000|2020-07-09 06:15:00|9366.9|9364.5|9367.6|9366.1|9368.3|9366.4|9366.4|9364.5|436
1594275600000|2020-07-09 06:20:00|9367.7|9366.2|9364.7|9363.2|9368.2|9366.2|9364.7|9362.8|332
1594275900000|2020-07-09 06:25:00|9364.8|9363.3|9367.5|9366|9368.5|9366.7|9364.6|9362.8|374
1594276200000|2020-07-09 06:30:00|9367.4|9365.9|9366.3|9364.8|9367.7|9365.9|9365.4|9363.9|256
1594276500000|2020-07-09 06:35:00|9366.2|9364.7|9368.9|9367.4|9369.7|9367.9|9366.1|9364.4|255
1594276800000|2020-07-09 06:40:00|9368.8|9367.3|9368.6|9366.2|9369.5|9367.9|9367.9|9366|241
1594277100000|2020-07-09 06:45:00|9368.1|9366.6|9366.6|9365.1|9368.8|9367|9366|9364.1|356
1594277400000|2020-07-09 06:50:00|9366.4|9364.9|9365.8|9364.3|9367.3|9365.5|9363.9|9362.2|311
1594277700000|2020-07-09 06:55:00|9365.7|9364.2|9370.2|9367.8|9370.3|9368.4|9365.7|9364.2|338
1594278000000|2020-07-09 07:00:00|9370.1|9367.7|9368.4|9366|9370.4|9368|9365.7|9363.8|580
1594278300000|2020-07-09 07:05:00|9368.3|9365.9|9366.9|9365.4|9371.2|9369.2|9366.8|9364.8|661
1594278600000|2020-07-09 07:10:00|9367|9365.5|9363.7|9362.2|9369.8|9368.1|9363.7|9361.7|528
1594278900000|2020-07-09 07:15:00|9363.8|9362.3|9364.9|9362.5|9366.1|9364.3|9363.7|9361.7|447
1594279200000|2020-07-09 07:20:00|9364.8|9362.4|9366.6|9364.2|9367.8|9366|9363.1|9361.4|467
1594279500000|2020-07-09 07:25:00|9366.5|9364.1|9369.8|9368.3|9371.9|9370|9366.1|9364|473
1594279800000|2020-07-09 07:30:00|9369.9|9368.4|9379.8|9377.4|9381.5|9379.3|9369.4|9367.7|814
1594280100000|2020-07-09 07:35:00|9379.3|9377.8|9382.2|9379.8|9384.1|9382|9379.3|9377.3|661
1594280400000|2020-07-09 07:40:00|9382.3|9379.9|9377.3|9374.9|9382.3|9380.2|9376.1|9373.7|481
1594280700000|2020-07-09 07:45:00|9377.2|9374.8|9379.5|9377.1|9381.5|9379.1|9376.8|9374.7|523
1594281000000|2020-07-09 07:50:00|9379.4|9377|9374.8|9373.3|9380.1|9378.2|9374.8|9373.2|448
1594281300000|2020-07-09 07:55:00|9374.9|9373.4|9376.5|9375|9377.3|9375.3|9372.5|9371|500
1594281600000|2020-07-09 08:00:00|9376.6|9375.1|9375.1|9373.6|9378.9|9376.7|9375|9373.1|480
1594281900000|2020-07-09 08:05:00|9375.2|9373.7|9370.9|9369.4|9375.2|9373.7|9369.7|9367.9|544
1594282200000|2020-07-09 08:10:00|9370.8|9369.3|9373.1|9371.6|9373.3|9371.8|9370.3|9368.3|482
1594282500000|2020-07-09 08:15:00|9373|9371.5|9374.3|9372.8|9375.3|9373.5|9370.9|9369.1|461
1594282800000|2020-07-09 08:20:00|9374.4|9372.9|9374.8|9372.4|9376.3|9374.3|9373.3|9371.2|461
1594283100000|2020-07-09 08:25:00|9374.6|9372.2|9375.3|9372.9|9375.9|9374.4|9372.5|9370.6|435
1594283400000|2020-07-09 08:30:00|9375.4|9373|9376.4|9374.9|9377.2|9375.2|9374.4|9372.7|479
1594283700000|2020-07-09 08:35:00|9376.7|9375.2|9375.4|9373|9378.6|9376.9|9375.1|9372.9|420
1594284000000|2020-07-09 08:40:00|9375.3|9372.9|9378.3|9375.9|9380.1|9378.1|9375|9372.8|431
1594284300000|2020-07-09 08:45:00|9378.2|9375.8|9378.8|9377.3|9381.1|9378.7|9376.9|9374.9|497
1594284600000|2020-07-09 08:50:00|9378.7|9377.2|9379.7|9378.2|9380|9378.5|9376.9|9375.2|511
1594284900000|2020-07-09 08:55:00|9379.5|9378|9385.1|9382.7|9385.8|9383.8|9379.3|9377.8|439
1594285200000|2020-07-09 09:00:00|9385.2|9382.8|9384.5|9383|9386.8|9384.6|9382.2|9379.8|421
1594285500000|2020-07-09 09:05:00|9384.4|9382.9|9387.6|9386.1|9389.2|9387.5|9383.4|9381.6|591
1594285800000|2020-07-09 09:10:00|9388|9385.6|9386.5|9384.1|9388.6|9386.6|9385|9383|479
1594286100000|2020-07-09 09:15:00|9386.6|9384.2|9384.4|9382.9|9386.9|9384.9|9383.6|9381.7|381
1594286400000|2020-07-09 09:20:00|9384.5|9383|9384.5|9383|9387.2|9385.1|9384.3|9382.4|401
1594286700000|2020-07-09 09:25:00|9384.6|9383.1|9384|9381.6|9386.2|9384.3|9382.5|9380.4|455
1594287000000|2020-07-09 09:30:00|9384.1|9381.7|9382.4|9380.9|9384.9|9383.2|9382.3|9380.4|357
1594287300000|2020-07-09 09:35:00|9382.9|9380.5|9381.8|9380.3|9383.1|9381.4|9381.1|9379.1|444
1594287600000|2020-07-09 09:40:00|9382.1|9380.6|9383.8|9381.4|9384.7|9382.9|9381.6|9379.7|417
1594287900000|2020-07-09 09:45:00|9383.3|9381.8|9381.6|9380.1|9384|9381.9|9381.3|9379.6|419
1594288200000|2020-07-09 09:50:00|9381.5|9380|9380.9|9379.4|9382.4|9380.5|9379.4|9377.8|443
1594288500000|2020-07-09 09:55:00|9380.8|9379.3|9381.5|9380|9382.4|9380.6|9379.8|9377.9|458
1594288800000|2020-07-09 10:00:00|9381.6|9380.1|9380.8|9379.3|9382.6|9381.1|9380.2|9378.3|443
1594289100000|2020-07-09 10:05:00|9380.6|9379.1|9383.8|9382.3|9383.9|9382.4|9378.9|9377.4|433
1594289400000|2020-07-09 10:10:00|9383.9|9382.4|9384.4|9382|9384.4|9382.4|9380.1|9378|390
1594289700000|2020-07-09 10:15:00|9384.3|9381.9|9384.7|9383.2|9385.1|9383.4|9382.8|9380.8|314
1594290000000|2020-07-09 10:20:00|9384.6|9383.1|9383.6|9382.1|9386|9384.2|9383.4|9381.9|328
1594290300000|2020-07-09 10:25:00|9382.9|9381.4|9381.5|9380|9384.9|9382.8|9381|9379.1|374
1594290600000|2020-07-09 10:30:00|9381.6|9380.1|9384|9381.6|9386.6|9384.3|9380.9|9378.9|471
1594290900000|2020-07-09 10:35:00|9383.5|9382|9383.1|9380.7|9385|9382.9|9383|9380.7|352
1594291200000|2020-07-09 10:40:00|9383.2|9380.8|9385.5|9384|9386.1|9384.1|9382.9|9380.7|336
1594291500000|2020-07-09 10:45:00|9385.6|9384.1|9389.4|9387|9389.6|9387.8|9385.6|9383.9|451
1594291800000|2020-07-09 10:50:00|9389.5|9387.1|9393.4|9391.9|9393.8|9392|9388.8|9386.8|463
1594292100000|2020-07-09 10:55:00|9393.5|9392|9391|9388.6|9394.7|9393|9390.5|9388.5|487
1594292400000|2020-07-09 11:00:00|9390.9|9388.5|9389|9386.6|9391|9388.6|9387.3|9385.2|400
1594292700000|2020-07-09 11:05:00|9388.9|9386.5|9386.5|9385|9389|9387|9385|9383.3|379
1594293000000|2020-07-09 11:10:00|9386.4|9384.9|9385.9|9384.4|9388.5|9386.8|9384.9|9383.2|344
1594293300000|2020-07-09 11:15:00|9386|9384.5|9388|9386.5|9388.3|9386.8|9385.6|9383.9|348
1594293600000|2020-07-09 11:20:00|9387.9|9386.4|9386.1|9384.6|9388.8|9387.3|9385.9|9384.1|346
1594293900000|2020-07-09 11:25:00|9386.5|9384.1|9387.3|9384.9|9387.5|9385.6|9385.3|9383.8|360
1594294200000|2020-07-09 11:30:00|9387.4|9385|9387|9385.5|9388.4|9386.2|9385.8|9383.9|353
1594294500000|2020-07-09 11:35:00|9387.1|9385.6|9384.3|9381.9|9387.7|9386|9382.7|9380.6|508
1594294800000|2020-07-09 11:40:00|9383.8|9382.3|9382|9380.5|9385.1|9383.6|9382|9380.4|339
1594295100000|2020-07-09 11:45:00|9382.1|9380.6|9383.1|9381.6|9384.3|9382.4|9382|9380.2|360
1594295400000|2020-07-09 11:50:00|9383.6|9381.2|9381.8|9380.3|9383.8|9382|9381.6|9380.1|312
1594295700000|2020-07-09 11:55:00|9381.7|9380.2|9377.2|9375.7|9382.3|9380.7|9376.3|9374.8|494
1594296000000|2020-07-09 12:00:00|9377.3|9375.8|9376.5|9375|9378.4|9376.7|9374.7|9372.8|531
1594296300000|2020-07-09 12:05:00|9376.4|9374.9|9377.3|9374.9|9377.7|9375.8|9374.6|9372.9|447
1594296600000|2020-07-09 12:10:00|9377.2|9374.8|9376.5|9375|9377.6|9375.4|9374.9|9373|348
1594296900000|2020-07-09 12:15:00|9377|9374.6|9378.4|9376.9|9379.5|9378|9376.6|9374.6|357
1594297200000|2020-07-09 12:20:00|9378.3|9376.8|9379.2|9377.7|9380.5|9378.6|9377.1|9375.6|380
1594297500000|2020-07-09 12:25:00|9379.3|9377.8|9382.6|9380.2|9383.7|9381.3|9378.8|9376.8|325
1594297800000|2020-07-09 12:30:00|9382.5|9380.1|9383.3|9380.9|9384.1|9381.9|9380.9|9378.9|477
1594298100000|2020-07-09 12:35:00|9383.4|9381|9382.6|9380.2|9383.5|9381.5|9379.6|9377.6|462
1594298400000|2020-07-09 12:40:00|9382.7|9380.3|9376.7|9375.2|9382.7|9380.4|9376.3|9374.5|405
1594298700000|2020-07-09 12:45:00|9376.8|9375.3|9371.7|9370.2|9378.4|9376.6|9371.3|9369.8|464
1594299000000|2020-07-09 12:50:00|9371.8|9370.3|9374.7|9373.2|9376|9374.5|9371.7|9370.2|351
1594299300000|2020-07-09 12:55:00|9374.5|9373|9375|9372.6|9375.7|9374.2|9374.1|9371.9|358
1594299600000|2020-07-09 13:00:00|9374.5|9373|9380.1|9378.6|9380.7|9378.8|9374.5|9372.6|515
1594299900000|2020-07-09 13:05:00|9380.2|9378.7|9375.5|9373.1|9381.2|9379.3|9373.7|9371.6|336
1594300200000|2020-07-09 13:10:00|9375.4|9373|9376.1|9374.6|9376.4|9374.9|9374.2|9372.3|378
1594300500000|2020-07-09 13:15:00|9376|9374.5|9377.1|9375.6|9377.5|9375.8|9374.9|9373|315
1594300800000|2020-07-09 13:20:00|9377.2|9375.7|9376|9373.6|9378.6|9376.7|9374.5|9372.7|349
1594301100000|2020-07-09 13:25:00|9375.9|9373.5|9375.4|9373|9376.2|9374.4|9373.3|9371.3|338
1594301400000|2020-07-09 13:30:00|9375.5|9373.1|9381.4|9379|9383.2|9381.3|9374.5|9372.7|748
1594301700000|2020-07-09 13:35:00|9381.3|9378.9|9390|9387.6|9390.3|9388.2|9379.9|9378|755
1594302000000|2020-07-09 13:40:00|9389.5|9388|9383.5|9382|9389.8|9388|9381.5|9379.5|617
1594302300000|2020-07-09 13:45:00|9383.4|9381.9|9382.5|9380.1|9384.2|9382|9379.6|9377.7|630
1594302600000|2020-07-09 13:50:00|9382.6|9380.2|9384.8|9382.4|9385|9383.3|9379.9|9378|703
1594302900000|2020-07-09 13:55:00|9384.4|9382.9|9383.6|9381.2|9384.9|9382.9|9381.3|9379.1|520
1594303200000|2020-07-09 14:00:00|9383.7|9381.3|9378.8|9376.4|9384.8|9382.9|9378.1|9376.1|783
1594303500000|2020-07-09 14:05:00|9378.7|9377.2|9377.2|9374.8|9380.8|9378.8|9374.8|9372.8|586
1594303800000|2020-07-09 14:10:00|9377.1|9374.7|9378.8|9377.3|9380.3|9378.6|9374.8|9372.6|799
1594304100000|2020-07-09 14:15:00|9379.3|9376.9|9389.9|9387.5|9391.7|9389.6|9378.6|9376.8|975
1594304400000|2020-07-09 14:20:00|9390|9387.6|9385.8|9383.4|9392.4|9390.5|9385.2|9383.1|1029
1594304700000|2020-07-09 14:25:00|9385.7|9383.3|9379.6|9377.2|9386.4|9384.4|9378.2|9375.8|949
1594305000000|2020-07-09 14:30:00|9379.9|9377.5|9377.9|9375.5|9380.3|9378|9373.9|9372|849
1594305300000|2020-07-09 14:35:00|9378|9376.5|9385.4|9383|9387.4|9385|9376.6|9374.9|1091
1594305600000|2020-07-09 14:40:00|9385.3|9382.9|9393.3|9390.9|9393.3|9390.9|9385.1|9382.9|986
1594305900000|2020-07-09 14:45:00|9393.5|9391.1|9398.4|9396|9401.4|9399|9392.3|9390.1|1072
1594306200000|2020-07-09 14:50:00|9398.2|9395.8|9398.4|9396|9401.3|9398.9|9396.3|9394.1|1014
1594306500000|2020-07-09 14:55:00|9398.5|9396.1|9398|9396.5|9401.3|9399.1|9396.9|9394.8|1070
1594306800000|2020-07-09 15:00:00|9398.3|9395.9|9403.7|9401.3|9405.3|9403.2|9397.8|9395.9|1018
1594307100000|2020-07-09 15:05:00|9403.8|9401.4|9401.7|9399.3|9406.4|9404.4|9400.8|9398.4|765
1594307400000|2020-07-09 15:10:00|9401.6|9399.2|9397|9394.6|9402.3|9399.9|9397|9394.6|710
1594307700000|2020-07-09 15:15:00|9397.1|9394.7|9401.6|9399.2|9403.2|9400.8|9396.5|9394.3|693
1594308000000|2020-07-09 15:20:00|9401.5|9399.1|9398.8|9396.4|9402.1|9400.1|9397.7|9395.3|736
1594308300000|2020-07-09 15:25:00|9399|9396.6|9395|9393.5|9402.1|9399.7|9394.4|9392.2|751
1594308600000|2020-07-09 15:30:00|9395.3|9393.8|9399.9|9397.5|9400.5|9398.1|9394.8|9392.8|719
1594308900000|2020-07-09 15:35:00|9400|9397.6|9396.6|9394.2|9400.4|9398.5|9395.5|9393.1|582
1594309200000|2020-07-09 15:40:00|9396.4|9394|9403.3|9400.9|9404.4|9402.3|9396|9393.6|708
1594309500000|2020-07-09 15:45:00|9403.6|9401.2|9400.9|9398.5|9404.1|9402.2|9400.1|9398|591
1594309800000|2020-07-09 15:50:00|9401|9398.6|9397.1|9395.6|9401.2|9399.1|9397.1|9395.1|500
1594310100000|2020-07-09 15:55:00|9397|9395.5|9399.1|9396.7|9399.3|9397.2|9397|9395|500
1594310400000|2020-07-09 16:00:00|9398.9|9396.5|9397.8|9395.4|9400.5|9398.1|9397|9394.6|658
1594310700000|2020-07-09 16:05:00|9397.7|9395.3|9398.1|9395.7|9399.4|9397.3|9396.8|9394.6|516
1594311000000|2020-07-09 16:10:00|9398.2|9395.8|9399.5|9397.1|9399.5|9397.1|9395.8|9393.7|484
1594311300000|2020-07-09 16:15:00|9399.7|9397.3|9396.6|9394.2|9400.4|9398|9395.9|9393.9|395
1594311600000|2020-07-09 16:20:00|9396.7|9394.3|9396|9394.5|9397.5|9395.6|9395.6|9393.4|410
1594311900000|2020-07-09 16:25:00|9396.1|9394.6|9397|9394.6|9397.8|9395.4|9392.4|9390.5|461
1594312200000|2020-07-09 16:30:00|9397.1|9394.7|9396.6|9395.1|9398.8|9397|9395.1|9393.3|408
1594312500000|2020-07-09 16:35:00|9396.7|9395.2|9400.9|9398.5|9401.8|9399.4|9396|9394.1|440
1594312800000|2020-07-09 16:40:00|9401|9398.6|9400.7|9398.3|9401.6|9399.9|9398.5|9396.4|433
1594313100000|2020-07-09 16:45:00|9400.9|9398.5|9401.2|9399.7|9402.3|9400.3|9398.7|9396.7|429
1594313400000|2020-07-09 16:50:00|9401.1|9399.6|9403.3|9401.8|9403.4|9401.9|9400.2|9398.4|372
1594313700000|2020-07-09 16:55:00|9403.2|9401.7|9404.3|9401.9|9404.3|9402.4|9401.4|9399.1|494
1594314000000|2020-07-09 17:00:00|9404.2|9401.8|9403.9|9402.4|9405.7|9403.8|9402.8|9400.8|429
1594314300000|2020-07-09 17:05:00|9403.8|9402.3|9403.1|9401.6|9405.3|9403.2|9403.1|9401.1|327
1594314600000|2020-07-09 17:10:00|9403.5|9401.1|9403.7|9401.3|9405.4|9403.4|9403.1|9401.1|306
1594314900000|2020-07-09 17:15:00|9403.8|9401.4|9403.6|9401.2|9405|9403|9402.8|9401|307
1594315200000|2020-07-09 17:20:00|9403.7|9401.3|9403.6|9402.1|9405.1|9403.1|9403.2|9401.3|262
1594315500000|2020-07-09 17:25:00|9404|9401.6|9404.3|9402.8|9405|9403.1|9403.4|9401.5|235
1594315800000|2020-07-09 17:30:00|9404.2|9402.7|9403.8|9402.3|9404.5|9402.8|9403.5|9401.7|159
1594316100000|2020-07-09 17:35:00|9403.9|9402.4|9403.8|9402.3|9405|9403.5|9403.7|9401.8|222
1594316400000|2020-07-09 17:40:00|9403.9|9402.4|9403.1|9401.6|9404.3|9402.6|9402.5|9400.8|260
1594316700000|2020-07-09 17:45:00|9403|9401.5|9404.2|9401.8|9404.4|9402.5|9403|9401|205
1594317000000|2020-07-09 17:50:00|9404.1|9401.7|9404.2|9401.8|9405.1|9403.3|9403.1|9400.9|239
1594317300000|2020-07-09 17:55:00|9404.1|9401.7|9403.5|9401.1|9404.4|9402|9403.2|9400.8|258
1594317600000|2020-07-09 18:00:00|9403.6|9401.2|9406.1|9403.7|9406.2|9404.2|9403.6|9401.2|318
1594317900000|2020-07-09 18:05:00|9406|9403.6|9405|9402.6|9406.2|9403.9|9404.3|9402.6|245
1594318200000|2020-07-09 18:10:00|9404.9|9402.5|9402.7|9401.2|9405|9403|9402.6|9400.8|276
1594318500000|2020-07-09 18:15:00|9402.6|9401.1|9405|9402.6|9405.4|9403.1|9402.4|9400.9|327
1594318800000|2020-07-09 18:20:00|9404.9|9402.5|9405.9|9403.5|9406|9404|9404.1|9401.9|310
1594319100000|2020-07-09 18:25:00|9406|9403.6|9404.1|9401.7|9406.1|9404.1|9403.6|9401.6|227
1594319400000|2020-07-09 18:30:00|9404|9401.6|9405.2|9402.8|9405.4|9403.2|9403.9|9401.5|169
1594319700000|2020-07-09 18:35:00|9405.1|9402.7|9405.4|9403|9406.3|9404|9404.6|9402.5|242
1594320000000|2020-07-09 18:40:00|9405.3|9402.9|9405.1|9402.7|9406|9404.2|9404.4|9402.4|174
1594320300000|2020-07-09 18:45:00|9405.2|9402.8|9404.3|9401.9|9405.3|9403.2|9403.7|9401.7|189
1594320600000|2020-07-09 18:50:00|9404.2|9401.8|9404.3|9401.9|9404.6|9402.9|9403.7|9401.6|165
1594320900000|2020-07-09 18:55:00|9404.2|9401.8|9402.8|9401.3|9404.4|9402.3|9402.5|9400.6|321
1594321200000|2020-07-09 19:00:00|9402.7|9401.2|9402.6|9400.2|9404.2|9402.5|9402.2|9399.9|286
1594321500000|2020-07-09 19:05:00|9402.7|9400.3|9404.1|9401.7|9404.4|9402.4|9402.6|9400.2|217
1594321800000|2020-07-09 19:10:00|9404|9401.6|9403.7|9401.3|9404.3|9402.3|9403.1|9400.7|199
1594322100000|2020-07-09 19:15:00|9403.5|9401.1|9403.9|9401.5|9404.8|9402.7|9403.1|9400.7|234
1594322400000|2020-07-09 19:20:00|9404|9401.6|9404.8|9402.4|9405.9|9403.9|9403.4|9401.4|201
1594322700000|2020-07-09 19:25:00|9404.7|9402.3|9406.1|9403.7|9406.4|9404.4|9404.5|9402.3|159
1594323000000|2020-07-09 19:30:00|9406.2|9403.8|9405.9|9403.5|9407.5|9405.4|9404.9|9403|232
1594323300000|2020-07-09 19:35:00|9405.6|9403.2|9405.4|9403|9407.6|9405.6|9404.7|9402.3|358
1594323600000|2020-07-09 19:40:00|9405.5|9403.1|9406.6|9404.2|9407.6|9405.8|9405.4|9403|271
1594323900000|2020-07-09 19:45:00|9406.7|9404.3|9404.8|9402.4|9406.7|9404.3|9403.9|9401.5|213
1594324200000|2020-07-09 19:50:00|9404.9|9402.5|9405.7|9403.3|9405.8|9403.7|9404.7|9402.4|214
1594324500000|2020-07-09 19:55:00|9405.8|9403.4|9406.7|9404.3|9406.9|9404.9|9405.6|9403.2|192
1594324800000|2020-07-09 20:00:00|9406.6|9404.2|9407.4|9405|9407.4|9405.3|9405.5|9403.1|162
1594325100000|2020-07-09 20:05:00|9407.3|9404.9|9407.2|9404.8|9408.8|9406.4|9406.5|9404.3|215
1594325400000|2020-07-09 20:10:00|9407|9405.5|9408.8|9406.4|9409.2|9407.2|9407|9405|264
1594325700000|2020-07-09 20:15:00|9408.9|9406.5|9406.7|9404.3|9410.1|9407.7|9406.7|9404.3|236
1594326000000|2020-07-09 20:20:00|9406.8|9404.4|9407.5|9405.1|9409.7|9407.3|9406.6|9404.3|272
1594326300000|2020-07-09 20:25:00|9407.6|9405.2|9406.5|9404.1|9409.2|9406.8|9406.5|9404.1|279
1594326600000|2020-07-09 20:30:00|9406.6|9404.2|9404.6|9402.2|9406.7|9404.3|9403.2|9400.8|250
1594326900000|2020-07-09 20:35:00|9404.7|9402.3|9410.9|9408.5|9410.9|9409|9404.4|9402|358
1594327200000|2020-07-09 20:40:00|9410.8|9408.4|9405.8|9403.4|9411.8|9409.4|9405.6|9403.2|395
1594327500000|2020-07-09 20:45:00|9405.7|9403.3|9405.8|9403.4|9406.8|9404.4|9405.6|9403.2|163
1594327800000|2020-07-09 20:50:00|9405.7|9403.3|9405.7|9403.3|9406.3|9403.9|9405.3|9402.9|186
1594328100000|2020-07-09 20:55:00|9405.1|9402.7|9402.1|9399.7|9405.1|9402.7|9401.3|9398.9|247
1594328400000|2020-07-09 21:00:00|9401.7|9396.7|9403.7|9401.3|9404.2|9401.3|9401.4|9396.6|74
1594328700000|2020-07-09 21:05:00|9403.6|9399|9408.8|9403.8|9408.8|9403.8|9403.6|9398.6|123
1594329000000|2020-07-09 21:10:00|9408.7|9403.7|9408.3|9403.3|9408.7|9403.7|9402.9|9398.9|176
1594329300000|2020-07-09 21:15:00|9408|9403|9410.9|9405.9|9411.3|9406.3|9407.6|9402.6|174
1594329600000|2020-07-09 21:20:00|9410.8|9405.8|9410.1|9405.1|9412.9|9408|9409.8|9404.8|105
1594329900000|2020-07-09 21:25:00|9410.2|9405.2|9411.3|9406.3|9412.8|9407.8|9409.8|9404.8|162
1594330200000|2020-07-09 21:30:00|9411.2|9406.2|9410.5|9405.5|9411.7|9408.8|9409.5|9404.5|237
1594330500000|2020-07-09 21:35:00|9410.4|9405.4|9411.2|9406.2|9411.8|9408.7|9409.9|9404.9|181
1594330800000|2020-07-09 21:40:00|9410.7|9405.7|9408.3|9403.3|9412.1|9408.5|9408.2|9403.3|193
1594331100000|2020-07-09 21:45:00|9407.8|9402.8|9407.6|9402.6|9408.9|9404.3|9404.2|9399.2|242
1594331400000|2020-07-09 21:50:00|9408|9403|9408|9403|9408.7|9403.7|9407.2|9402.2|160
1594331700000|2020-07-09 21:55:00|9407.9|9402.9|9408|9403|9408.6|9403.6|9405.8|9400.8|166
1594332000000|2020-07-09 22:00:00|9407.9|9402.9|9403|9399|9407.9|9402.9|9402.4|9397.9|568
1594332300000|2020-07-09 22:05:00|9402.9|9399.7|9402.9|9400.5|9403.5|9401.1|9402.1|9399.5|239
1594332600000|2020-07-09 22:10:00|9403|9400.6|9403.9|9401.5|9404.2|9401.8|9402.9|9400.5|83
1594332900000|2020-07-09 22:15:00|9404|9401.6|9403|9400.6|9404|9401.6|9402.8|9400.4|87
1594333200000|2020-07-09 22:20:00|9403.1|9400.7|9402.9|9400.5|9403.4|9401|9402.6|9400.1|66
1594333500000|2020-07-09 22:25:00|9403.3|9400.9|9402.8|9400.4|9403.3|9400.9|9402.5|9400.1|87
1594333800000|2020-07-09 22:30:00|9402.9|9400.5|9403.2|9400.8|9403.8|9400.9|9402.7|9400|93
1594334100000|2020-07-09 22:35:00|9403.3|9400.9|9402.8|9400.4|9404|9401.6|9402.2|9399.8|147
1594334400000|2020-07-09 22:40:00|9402.7|9400.3|9403.5|9401.1|9404.1|9401.7|9402.4|9400|93
1594334700000|2020-07-09 22:45:00|9403.6|9401.2|9403.5|9401.1|9403.7|9401.3|9403.1|9400.7|91
1594335000000|2020-07-09 22:50:00|9403.4|9401|9403.4|9401|9403.6|9401.2|9403.3|9400.9|49
1594335300000|2020-07-09 22:55:00|9403.3|9400.9|9404|9401.6|9404.1|9402.2|9402.7|9400.6|61
1594335600000|2020-07-09 23:00:00|9403.6|9402.1|9404.2|9401.8|9404.3|9402.2|9402.6|9400.2|88
1594335900000|2020-07-09 23:05:00|9404.1|9401.7|9404.9|9402.5|9405.2|9403.1|9404.1|9401.7|101
1594336200000|2020-07-09 23:10:00|9405|9402.6|9404.8|9402.4|9405.1|9402.7|9404.7|9402.3|80
1594336500000|2020-07-09 23:15:00|9404.9|9402.5|9404.7|9402.3|9405|9402.6|9404.5|9402.1|76
1594336800000|2020-07-09 23:20:00|9404.6|9402.2|9404.4|9402|9404.8|9402.4|9404.3|9401.9|85
1594337100000|2020-07-09 23:25:00|9404.5|9402.1|9404.7|9402.3|9404.9|9402.5|9403.9|9401.7|71
1594337400000|2020-07-09 23:30:00|9404.8|9402.4|9404|9401.6|9404.8|9402.5|9403.6|9401.4|83
1594337700000|2020-07-09 23:35:00|9403.9|9401.5|9404.1|9401.7|9404.3|9401.9|9403.9|9401.5|61
1594338000000|2020-07-09 23:40:00|9404|9401.6|9403.7|9401.3|9404.2|9402|9403.1|9401.2|101
1594338300000|2020-07-09 23:45:00|9403.5|9401.1|9403.4|9401|9403.7|9401.3|9403.1|9400.7|75
1594338600000|2020-07-09 23:50:00|9403.1|9400.7|9403.8|9401.4|9403.9|9401.5|9402.9|9400.7|64
1594338900000|2020-07-09 23:55:00|9403.7|9401.3|9405|9402.6|9405.5|9403.1|9403.7|9401.3|102
1594339200000|2020-07-10 00:00:00|9404.9|9402.5|9407.7|9405.3|9407.8|9405.6|9403.8|9401.4|243
1594339500000|2020-07-10 00:05:00|9407.8|9405.4|9408|9405.6|9409.3|9407.1|9407.3|9405.1|272
1594339800000|2020-07-10 00:10:00|9408.1|9405.7|9407.6|9405.2|9409.1|9406.7|9406.6|9404.5|288
1594340100000|2020-07-10 00:15:00|9407.5|9405.1|9407.8|9405.4|9408.4|9406.3|9406.9|9404.5|239
1594340400000|2020-07-10 00:20:00|9407.9|9405.5|9408.5|9407|9409.5|9407.2|9407.9|9405.5|165
1594340700000|2020-07-10 00:25:00|9409|9406.6|9409.2|9406.8|9409.6|9407.6|9407.2|9405.2|211
1594341000000|2020-07-10 00:30:00|9409.3|9406.9|9408.3|9405.9|9409.3|9407.3|9407.4|9405.7|204
1594341300000|2020-07-10 00:35:00|9408.4|9406|9408.2|9406.7|9408.9|9407|9408|9405.7|95
1594341600000|2020-07-10 00:40:00|9408.1|9406.6|9409.8|9407.4|9409.9|9407.8|9407.6|9405.7|195
1594341900000|2020-07-10 00:45:00|9409.7|9407.3|9412.5|9410.1|9413|9411.1|9409.6|9407.2|296
1594342200000|2020-07-10 00:50:00|9412.4|9410|9412|9409.6|9414.5|9412.1|9409.9|9407.8|601
1594342500000|2020-07-10 00:55:00|9411.9|9409.5|9410.7|9408.3|9413.4|9411.1|9410.4|9408|317
1594342800000|2020-07-10 01:00:00|9410.8|9408.4|9410.9|9408.5|9411.5|9409.3|9409.4|9407.7|309
1594343100000|2020-07-10 01:05:00|9410.8|9408.4|9412.8|9410.4|9412.9|9410.5|9409.6|9407.5|251
1594343400000|2020-07-10 01:10:00|9412.7|9410.3|9413.8|9411.4|9414.3|9411.9|9411.4|9409.5|273
1594343700000|2020-07-10 01:15:00|9413.7|9411.3|9413.7|9411.3|9415.2|9413.2|9411.6|9409.6|415
1594344000000|2020-07-10 01:20:00|9413.8|9411.4|9413.8|9411.4|9414.2|9412|9412.4|9410.6|267
1594344300000|2020-07-10 01:25:00|9413.7|9411.3|9413.8|9411.4|9414|9411.6|9412.6|9411.1|177
1594344600000|2020-07-10 01:30:00|9413.7|9411.3|9413.1|9410.7|9414.1|9411.7|9412|9410.1|229
1594344900000|2020-07-10 01:35:00|9413.2|9410.8|9413.4|9411|9413.6|9411.2|9412.3|9410.4|212
1594345200000|2020-07-10 01:40:00|9413.5|9411.1|9413.5|9411.1|9413.9|9411.5|9412.8|9410.5|183
1594345500000|2020-07-10 01:45:00|9413.6|9411.2|9412.5|9411|9413.7|9411.7|9412.5|9410.5|185
1594345800000|2020-07-10 01:50:00|9412.6|9411.1|9412.7|9410.3|9413|9411.1|9411.4|9409.9|178
1594346100000|2020-07-10 01:55:00|9412.8|9410.4|9411.4|9409.9|9412.8|9410.4|9411.3|9409.4|159
1594346400000|2020-07-10 02:00:00|9411.5|9410|9413.3|9410.9|9413.8|9411.6|9411.5|9409.8|220
1594346700000|2020-07-10 02:05:00|9413.4|9411|9414.7|9412.3|9414.8|9412.8|9413|9410.9|169
1594347000000|2020-07-10 02:10:00|9414.8|9412.4|9414.7|9412.3|9414.8|9412.8|9413.3|9411.5|191
1594347300000|2020-07-10 02:15:00|9414.6|9412.2|9414.8|9413.3|9415.9|9414|9414.4|9412.2|185
1594347600000|2020-07-10 02:20:00|9414.7|9413.2|9416.1|9413.7|9416.3|9414.1|9414.5|9412.6|138
1594347900000|2020-07-10 02:25:00|9416|9413.6|9418.2|9415.8|9418.3|9416.1|9414.8|9413|202
1594348200000|2020-07-10 02:30:00|9418.3|9415.9|9418|9415.6|9418.9|9417|9417|9415|187
1594348500000|2020-07-10 02:35:00|9417.9|9415.5|9417.7|9415.3|9418.3|9416.3|9416.9|9414.9|140
1594348800000|2020-07-10 02:40:00|9417.6|9415.2|9418.1|9415.7|9418.5|9416.2|9417.3|9414.9|138
1594349100000|2020-07-10 02:45:00|9418.2|9415.8|9418.4|9416|9418.8|9416.5|9417.9|9415.5|147
1594349400000|2020-07-10 02:50:00|9418.5|9416.1|9418.2|9415.8|9419|9416.9|9417.8|9415.7|130
1594349700000|2020-07-10 02:55:00|9418.1|9415.7|9418.2|9415.8|9418.3|9416.2|9416.3|9414.5|250
1594350000000|2020-07-10 03:00:00|9418.1|9415.7|9418.9|9416.5|9419.2|9417|9417.5|9415.5|188
1594350300000|2020-07-10 03:05:00|9418.7|9416.3|9418.8|9416.4|9419.1|9417.1|9417.9|9416|178
1594350600000|2020-07-10 03:10:00|9418.7|9416.3|9418.9|9416.5|9419|9416.8|9418.2|9416.3|112
1594350900000|2020-07-10 03:15:00|9418.8|9416.4|9419.8|9417.4|9419.9|9417.6|9418.7|9416.3|87
1594351200000|2020-07-10 03:20:00|9419.7|9417.3|9419.6|9417.2|9419.9|9417.7|9418.8|9416.8|123
1594351500000|2020-07-10 03:25:00|9419.7|9417.3|9418.4|9416.9|9419.7|9417.7|9418.3|9416.3|138
1594351800000|2020-07-10 03:30:00|9418.3|9416.8|9420.1|9418.6|9420.2|9418.7|9418.3|9416.3|144
1594352100000|2020-07-10 03:35:00|9420.2|9418.7|9420|9418.5|9420.9|9419|9419.8|9418|115
1594352400000|2020-07-10 03:40:00|9420.1|9418.6|9420.6|9418.2|9421.3|9419.3|9419.9|9418.2|102
1594352700000|2020-07-10 03:45:00|9420.8|9418.4|9420.8|9419.3|9421.4|9419.4|9420.1|9418.2|184
1594353000000|2020-07-10 03:50:00|9421.2|9418.8|9420.2|9418.7|9421.4|9419.2|9420.1|9418.1|114
1594353300000|2020-07-10 03:55:00|9420.7|9418.3|9419.1|9417.6|9420.8|9418.7|9418.9|9417.3|191
1594353600000|2020-07-10 04:00:00|9419|9417.5|9420.2|9417.8|9420.5|9418.7|9418.9|9417.3|114
1594353900000|2020-07-10 04:05:00|9420.1|9417.7|9420|9418.5|9420.9|9418.9|9419.8|9417.7|115
1594354200000|2020-07-10 04:10:00|9419.9|9418.4|9421.2|9418.8|9421.4|9419.4|9419.9|9418.1|142
1594354500000|2020-07-10 04:15:00|9421.3|9418.9|9421.5|9419.1|9421.8|9419.6|9420.3|9418.6|184
1594354800000|2020-07-10 04:20:00|9421.6|9419.2|9421.6|9419.2|9421.7|9419.6|9420.8|9418.8|131
1594355100000|2020-07-10 04:25:00|9421.5|9419.1|9421.3|9419.8|9422.7|9420.7|9420.9|9418.9|280
1594355400000|2020-07-10 04:30:00|9421.4|9419.9|9421.5|9419.1|9421.6|9419.9|9420.3|9418.2|240
1594355700000|2020-07-10 04:35:00|9421.6|9419.2|9419.5|9418|9422.3|9420.3|9419.5|9417.6|180
1594356000000|2020-07-10 04:40:00|9419.6|9418.1|9420.1|9418.6|9420.8|9419|9419.4|9417.5|144
1594356300000|2020-07-10 04:45:00|9420|9418.5|9419.5|9418|9420.4|9418.5|9419.3|9417.5|120
1594356600000|2020-07-10 04:50:00|9419.6|9418.1|9419.2|9417.7|9420.1|9418.2|9418.8|9417.1|99
1594356900000|2020-07-10 04:55:00|9419.9|9417.5|9417.7|9416.2|9419.9|9417.9|9417.4|9415.4|260
1594357200000|2020-07-10 05:00:00|9418.2|9415.8|9418.6|9417.1|9419.4|9417.6|9417.5|9415.7|227
1594357500000|2020-07-10 05:05:00|9418.7|9417.2|9416.9|9415.4|9418.7|9417.2|9416.9|9415.2|158
1594357800000|2020-07-10 05:10:00|9417.1|9415.6|9417.4|9415.9|9418|9416.3|9417.1|9415.3|114
1594358100000|2020-07-10 05:15:00|9417.5|9416|9418.2|9415.8|9418.3|9416.3|9417.3|9415.6|86
1594358400000|2020-07-10 05:20:00|9418.1|9415.7|9417.5|9415.1|9418.2|9416|9416.4|9414.8|121
1594358700000|2020-07-10 05:25:00|9417.4|9415|9417.7|9415.3|9417.9|9416.1|9417.1|9415|127
1594359000000|2020-07-10 05:30:00|9417.8|9415.4|9419.1|9417.6|9419.7|9417.8|9417.4|9415.3|160
1594359300000|2020-07-10 05:35:00|9419|9417.5|9421.6|9420.1|9423.1|9421.6|9419|9417.5|249
1594359600000|2020-07-10 05:40:00|9421.7|9420.2|9421.2|9419.7|9422.4|9420.5|9420.8|9419.3|190
1594359900000|2020-07-10 05:45:00|9421.3|9419.8|9421.1|9419.6|9421.8|9420|9420.8|9419.1|146
1594360200000|2020-07-10 05:50:00|9421|9419.5|9421.4|9419.9|9423.5|9421.6|9421|9419.5|189
1594360500000|2020-07-10 05:55:00|9421.5|9420|9421.6|9419.2|9422.4|9420.6|9420.8|9419.1|219
1594360800000|2020-07-10 06:00:00|9421.5|9419.1|9420.6|9419.1|9421.9|9420|9420.1|9418|391
1594361100000|2020-07-10 06:05:00|9420.7|9419.2|9421.3|9418.9|9423.2|9421.3|9420.5|9418.8|277
1594361400000|2020-07-10 06:10:00|9421.4|9419|9423.9|9422.4|9424.4|9422.5|9420.6|9418.9|199
1594361700000|2020-07-10 06:15:00|9423.8|9422.3|9424.5|9423|9425.2|9423.6|9423.1|9421.4|464
1594362000000|2020-07-10 06:20:00|9424.6|9423.1|9423.8|9422.3|9425|9423.1|9422.7|9420.8|332
1594362300000|2020-07-10 06:25:00|9423.7|9422.2|9422.4|9420|9424.5|9423|9421.5|9419.8|258
1594362600000|2020-07-10 06:30:00|9422.5|9420.1|9421.6|9420.1|9423.4|9421.4|9421.3|9419.7|278
1594362900000|2020-07-10 06:35:00|9421.5|9420|9421.6|9420.1|9423.6|9421.7|9421.4|9419.9|299
1594363200000|2020-07-10 06:40:00|9421.7|9420.2|9421.2|9418.8|9422.8|9420.9|9419.5|9418|366
1594363500000|2020-07-10 06:45:00|9421.1|9418.7|9422.5|9421|9422.6|9421.1|9420|9418.4|293
1594363800000|2020-07-10 06:50:00|9422.6|9421.1|9421.9|9420.4|9423.4|9421.4|9421.6|9419.7|261
1594364100000|2020-07-10 06:55:00|9421.8|9420.3|9423.7|9421.3|9424.4|9422.8|9421.2|9419.7|313
1594364400000|2020-07-10 07:00:00|9423.8|9421.4|9425.6|9424.1|9427.6|9425.7|9423.6|9421.3|549
1594364700000|2020-07-10 07:05:00|9425.7|9424.2|9430.2|9428.7|9432.2|9430.7|9425.1|9423.2|650
1594365000000|2020-07-10 07:10:00|9430.3|9428.8|9427.6|9426.1|9430.5|9429|9427.5|9425.7|443
1594365300000|2020-07-10 07:15:00|9427.5|9426|9426.5|9425|9427.6|9426.1|9425.6|9423.7|419
1594365600000|2020-07-10 07:20:00|9426|9424.5|9426.9|9425.4|9428.4|9426.9|9425.7|9424.2|395
1594365900000|2020-07-10 07:25:00|9427|9425.5|9426.8|9425.3|9427.9|9426.4|9424|9422.5|382
1594366200000|2020-07-10 07:30:00|9426.7|9425.2|9426.7|9425.2|9427.8|9426.3|9425|9423.5|460
1594366500000|2020-07-10 07:35:00|9426.8|9425.3|9423.3|9421.8|9426.8|9425.3|9422.4|9420.9|408
1594366800000|2020-07-10 07:40:00|9423.2|9421.7|9422.5|9420.1|9423.6|9421.9|9420.8|9418.9|480
1594367100000|2020-07-10 07:45:00|9422.4|9420|9425.1|9423.6|9425.1|9423.6|9422.2|9420|308
1594367400000|2020-07-10 07:50:00|9425|9423.5|9422.4|9420.9|9425.6|9424.1|9422.3|9420.5|309
1594367700000|2020-07-10 07:55:00|9422.3|9420.8|9422.4|9420.9|9423.7|9422.2|9421.7|9419.8|372
1594368000000|2020-07-10 08:00:00|9422.5|9421|9422.4|9420.9|9422.8|9421|9419.1|9417.1|464
1594368300000|2020-07-10 08:05:00|9422.5|9421|9423.4|9421.9|9424.8|9423|9421.8|9420.3|463
1594368600000|2020-07-10 08:10:00|9423.5|9422|9420.9|9419.4|9425.1|9423.6|9420.7|9419.2|335
1594368900000|2020-07-10 08:15:00|9420.8|9419.3|9418.3|9416.8|9421.7|9420.2|9418.2|9416.7|424
1594369200000|2020-07-10 08:20:00|9418.4|9416.9|9415.5|9414|9418.4|9416.9|9415.4|9413.9|386
1594369500000|2020-07-10 08:25:00|9415.6|9414.1|9415.5|9414|9416.2|9414.7|9414.2|9412.6|329
1594369800000|2020-07-10 08:30:00|9415.4|9413.9|9418.3|9416.8|9420.4|9418.6|9415.3|9413.6|417
1594370100000|2020-07-10 08:35:00|9418.2|9416.7|9417.6|9416.1|9419.5|9417.6|9416.3|9414.8|384
1594370400000|2020-07-10 08:40:00|9417.5|9416|9419.7|9418.2|9420.4|9418.5|9416.5|9415|340
1594370700000|2020-07-10 08:45:00|9419.6|9418.1|9419.5|9417.1|9420.7|9418.8|9417.5|9416|381
1594371000000|2020-07-10 08:50:00|9419|9417.5|9416.6|9415.1|9420|9418|9416.5|9414.9|334
1594371300000|2020-07-10 08:55:00|9416.5|9415|9418.5|9417|9419.1|9417.6|9416.5|9415|358
1594371600000|2020-07-10 09:00:00|9418.6|9417.1|9416.5|9415|9419.1|9417.6|9415.4|9413.9|438
1594371900000|2020-07-10 09:05:00|9416.6|9415.1|9417.4|9415.9|9417.9|9416|9414.5|9413|338
1594372200000|2020-07-10 09:10:00|9417.5|9416|9417.2|9415.7|9418.1|9416.6|9416.4|9414.9|316
1594372500000|2020-07-10 09:15:00|9417.3|9415.8|9417.9|9416.4|9419.4|9417.9|9416.7|9415.2|362
1594372800000|2020-07-10 09:20:00|9418|9416.5|9414.8|9413.3|9418.4|9416.9|9414.6|9413.1|462
1594373100000|2020-07-10 09:25:00|9414.7|9413.2|9417|9415.5|9418|9416.5|9413.8|9412.3|406
1594373400000|2020-07-10 09:30:00|9417.4|9415|9415.3|9413.8|9418.2|9416.4|9414.7|9413.1|400
1594373700000|2020-07-10 09:35:00|9414.9|9413.4|9413.6|9411.2|9416.9|9415.2|9413.6|9411.2|360
1594374000000|2020-07-10 09:40:00|9413.7|9411.3|9416.7|9414.3|9418.1|9416.6|9412.8|9410.4|444
1594374300000|2020-07-10 09:45:00|9416.6|9414.2|9418.2|9416.7|9419.6|9417.9|9415.1|9413.6|445
1594374600000|2020-07-10 09:50:00|9418.3|9416.8|9416.6|9415.1|9418.3|9416.8|9415.6|9414.1|316
1594374900000|2020-07-10 09:55:00|9416.7|9415.2|9416.4|9414.9|9417.4|9415.7|9415.3|9413.8|317
1594375200000|2020-07-10 10:00:00|9416.3|9414.8|9414.4|9412.9|9416.7|9414.9|9413.7|9411.8|412
1594375500000|2020-07-10 10:05:00|9414.3|9412.8|9412.1|9410.6|9415.6|9414.1|9412.1|9410.2|359
1594375800000|2020-07-10 10:10:00|9412.2|9410.7|9411.3|9409.8|9414|9412.5|9411|9409.5|324
1594376100000|2020-07-10 10:15:00|9411.4|9409.9|9413.1|9411.6|9413.8|9411.6|9411.1|9409.6|316
1594376400000|2020-07-10 10:20:00|9413.2|9411.7|9413|9410.6|9414.1|9412.1|9411.5|9409.5|359
1594376700000|2020-07-10 10:25:00|9413.1|9410.7|9415.1|9413.6|9416.4|9414.5|9412.1|9410.6|421
1594377000000|2020-07-10 10:30:00|9415|9413.5|9415.9|9414.4|9418.4|9416.4|9415|9413|326
1594377300000|2020-07-10 10:35:00|9416|9414.5|9416.1|9414.6|9418|9415.6|9415.6|9413.7|272
1594377600000|2020-07-10 10:40:00|9416.2|9414.7|9414.8|9412.4|9417.5|9415.7|9413.9|9412|219
1594377900000|2020-07-10 10:45:00|9414.7|9412.3|9415.3|9413.8|9416.1|9414.2|9414.1|9412.2|256
1594378200000|2020-07-10 10:50:00|9415.2|9413.7|9416.3|9414.8|9417.6|9415.5|9413.7|9411.5|274
1594378500000|2020-07-10 10:55:00|9416.8|9414.4|9417.1|9414.7|9417.5|9415.3|9414.9|9413.2|198
1594378800000|2020-07-10 11:00:00|9417|9414.6|9417|9415.5|9418.7|9416.8|9416.2|9414.3|217
1594379100000|2020-07-10 11:05:00|9416.9|9415.4|9415.1|9413.6|9418.2|9416.6|9414.8|9412.8|337
1594379400000|2020-07-10 11:10:00|9414.5|9413|9414.7|9412.3|9415.5|9413.5|9413.2|9411.3|287
1594379700000|2020-07-10 11:15:00|9413.8|9412.2|9415.4|9413.9|9415.9|9414|9413.7|9411.7|261
1594380000000|2020-07-10 11:20:00|9415.8|9413.4|9413.6|9412.1|9415.8|9414.2|9412.7|9410.7|242
1594380300000|2020-07-10 11:25:00|9413.7|9412.2|9414.7|9413.2|9415.9|9414.1|9413.4|9411.3|278
1594380600000|2020-07-10 11:30:00|9414.8|9413.3|9412.8|9410.4|9415|9413.5|9412.6|9410.4|182
1594380900000|2020-07-10 11:35:00|9412.9|9410.5|9412|9409.6|9414.3|9412.2|9411.2|9409.4|331
1594381200000|2020-07-10 11:40:00|9412.1|9409.7|9414.3|9411.9|9414.4|9412.4|9410.9|9409|258
1594381500000|2020-07-10 11:45:00|9414.2|9411.8|9420.4|9418|9420.4|9418.4|9413.6|9411.7|395
1594381800000|2020-07-10 11:50:00|9420.3|9417.9|9419.6|9417.2|9420.7|9419|9417.3|9415.3|268
1594382100000|2020-07-10 11:55:00|9419.5|9417.1|9419.5|9417.1|9421.1|9419|9417.8|9416.1|319
1594382400000|2020-07-10 12:00:00|9419.4|9417|9419.3|9417.8|9421.3|9419.1|9418.7|9416.8|317
1594382700000|2020-07-10 12:05:00|9419.4|9417.9|9423.3|9420.9|9423.5|9421.2|9418|9416.1|349
1594383000000|2020-07-10 12:10:00|9422.9|9421.4|9423.2|9421.7|9426|9424|9422.9|9421.3|415
1594383300000|2020-07-10 12:15:00|9423.3|9421.8|9422.6|9420.2|9424.2|9422.5|9422|9420.1|239
1594383600000|2020-07-10 12:20:00|9422.5|9420.1|9422.7|9420.3|9423.9|9421.6|9420.6|9418.5|320
1594383900000|2020-07-10 12:25:00|9422.8|9420.4|9421.6|9418.6|9422.8|9420.6|9420.4|9418.1|323
1594384200000|2020-07-10 12:30:00|9421.8|9418.7|9418.9|9416.5|9422.8|9420.8|9417.9|9416|436
1594384500000|2020-07-10 12:35:00|9418.6|9417.1|9417.7|9415.3|9419|9417.2|9416.5|9414.5|506
1594384800000|2020-07-10 12:40:00|9417.6|9415.2|9417.6|9415.2|9418|9415.9|9415.4|9413.4|422
1594385100000|2020-07-10 12:45:00|9417.7|9415.3|9418.4|9416|9419.2|9417.3|9416.4|9414.2|446
1594385400000|2020-07-10 12:50:00|9418.3|9415.9|9419.2|9416.8|9420.8|9418.7|9417.7|9415.5|285
1594385700000|2020-07-10 12:55:00|9419.1|9416.7|9414.2|9412.7|9419.2|9417.2|9412.7|9410.8|312
1594386000000|2020-07-10 13:00:00|9414.1|9412.6|9410.5|9409|9414.8|9413.2|9408.9|9406.9|620
1594386300000|2020-07-10 13:05:00|9410.6|9409.1|9409.4|9407.9|9411|9409.1|9405.2|9403.3|643
1594386600000|2020-07-10 13:10:00|9409.3|9407.8|9408.5|9406.1|9410.4|9408.8|9405.5|9404|513
1594386900000|2020-07-10 13:15:00|9408.4|9406|9407.8|9406.3|9411|9408.9|9406.7|9404.8|342
1594387200000|2020-07-10 13:20:00|9407.9|9406.4|9407.9|9405.5|9408.5|9406.7|9405.2|9403.7|493
1594387500000|2020-07-10 13:25:00|9407.6|9406.1|9406.5|9405|9408.8|9406.9|9404.8|9403.2|417
1594387800000|2020-07-10 13:30:00|9406.4|9404.9|9405.1|9402.7|9406.6|9404.9|9402.5|9400.4|745
1594388100000|2020-07-10 13:35:00|9404.3|9402.8|9405.3|9402.9|9407.2|9405.2|9402.6|9400.6|752
1594388400000|2020-07-10 13:40:00|9405.4|9403|9404.2|9402.7|9405.9|9403.9|9403.2|9401.1|517
1594388700000|2020-07-10 13:45:00|9404.1|9402.6|9407|9405.5|9407|9405.5|9401.8|9399.9|523
1594389000000|2020-07-10 13:50:00|9407.4|9405.9|9405.8|9404.3|9409.6|9407.8|9405.7|9404.1|593
1594389300000|2020-07-10 13:55:00|9405.7|9404.2|9401.8|9399.4|9406.5|9404.8|9399.6|9397.6|584
1594389600000|2020-07-10 14:00:00|9401.7|9399.3|9407.3|9405.8|9407.8|9406.3|9401.1|9399.1|649
1594389900000|2020-07-10 14:05:00|9407.1|9405.6|9403.6|9402.1|9407.9|9406.2|9401.7|9399.8|699
1594390200000|2020-07-10 14:10:00|9403.7|9402.2|9399.3|9396.9|9404|9402.5|9398.5|9396.5|615
1594390500000|2020-07-10 14:15:00|9399.2|9396.8|9399.9|9398.4|9400.9|9399.2|9398.4|9396.5|606
1594390800000|2020-07-10 14:20:00|9399.8|9398.3|9400.5|9399|9401.8|9399.9|9398.7|9396.8|440
1594391100000|2020-07-10 14:25:00|9400.6|9399.1|9398.9|9397.4|9401.5|9399.9|9396.9|9394.9|689
1594391400000|2020-07-10 14:30:00|9399|9397.5|9395.7|9394.2|9399.1|9397.5|9393.7|9392.1|578
1594391700000|2020-07-10 14:35:00|9395.6|9394.1|9398.3|9396.8|9401.1|9399.4|9395.6|9394.1|494
1594392000000|2020-07-10 14:40:00|9398.2|9396.7|9392|9390.5|9398.6|9396.7|9391.4|9389.4|578
1594392300000|2020-07-10 14:45:00|9391.9|9390.4|9391.2|9388.8|9395.1|9393.3|9390.7|9388.7|607
1594392600000|2020-07-10 14:50:00|9390.7|9389.2|9388|9385.6|9391.1|9389.2|9385.7|9383.7|630
1594392900000|2020-07-10 14:55:00|9387.9|9385.5|9393|9391.5|9395.9|9394|9387.2|9385.3|722
1594393200000|2020-07-10 15:00:00|9393.1|9391.6|9394.6|9393.1|9396.1|9394.1|9392.2|9390.4|614
1594393500000|2020-07-10 15:05:00|9394.7|9393.2|9394.8|9393.3|9396.7|9395|9394.4|9392.5|430
1594393800000|2020-07-10 15:10:00|9394.9|9393.4|9397.1|9395.6|9397.7|9396.1|9394.1|9392.2|315
1594394100000|2020-07-10 15:15:00|9397|9395.5|9397.1|9395.6|9398.6|9396.8|9395.8|9393.8|444
1594394400000|2020-07-10 15:20:00|9397.2|9395.7|9400.3|9397.9|9400.3|9398.7|9396.4|9394.4|425
1594394700000|2020-07-10 15:25:00|9400.2|9397.8|9401.6|9400.1|9402.4|9400.5|9398.2|9395.9|493
1594395000000|2020-07-10 15:30:00|9401.7|9400.2|9399.1|9397.6|9402.2|9400.2|9399|9397|502
1594395300000|2020-07-10 15:35:00|9399.6|9398.1|9399.5|9397.1|9401.1|9399.6|9399|9397|332
1594395600000|2020-07-10 15:40:00|9399.4|9397|9395.6|9394.1|9399.4|9397.4|9395.5|9393.7|322
1594395900000|2020-07-10 15:45:00|9395.5|9394|9395.3|9393.8|9397.2|9395.5|9395.2|9393.2|333
1594396200000|2020-07-10 15:50:00|9395.7|9393.3|9394.6|9393.1|9396.6|9394.9|9393.9|9392|299
1594396500000|2020-07-10 15:55:00|9394.8|9393.3|9396.8|9394.4|9398.7|9396.7|9394.5|9392.6|394
1594396800000|2020-07-10 16:00:00|9396.9|9394.5|9401.7|9400.2|9402.6|9400.7|9396.4|9394.5|474
1594397100000|2020-07-10 16:05:00|9401.8|9400.3|9401.4|9399.9|9403|9401.3|9401.2|9399.2|432
1594397400000|2020-07-10 16:10:00|9401.8|9399.4|9402.3|9400.8|9402.7|9401|9401.1|9399.1|400
1594397700000|2020-07-10 16:15:00|9402.2|9400.7|9402.3|9400.8|9404|9402.3|9401.3|9399.4|402
1594398000000|2020-07-10 16:20:00|9402.2|9400.7|9403.6|9402.1|9405.1|9403.4|9401.9|9400.1|423
1594398300000|2020-07-10 16:25:00|9403.3|9401.8|9405.8|9404.3|9406.3|9404.5|9403.3|9401.5|324
1594398600000|2020-07-10 16:30:00|9405.7|9404.2|9405.3|9402.9|9406.2|9404.4|9404.4|9402.6|301
1594398900000|2020-07-10 16:35:00|9405.5|9403.1|9407.5|9405.1|9407.7|9405.9|9404.6|9402.9|189
1594399200000|2020-07-10 16:40:00|9407|9405.5|9406.2|9403.8|9409.1|9407.5|9405.5|9403.8|313
1594399500000|2020-07-10 16:45:00|9406|9404.5|9406.9|9405.4|9407.4|9405.8|9405.9|9403.8|244
1594399800000|2020-07-10 16:50:00|9407|9405.5|9410.1|9407.7|9410.2|9408.6|9407|9405.5|243
1594400100000|2020-07-10 16:55:00|9409.9|9408.4|9408.5|9407|9410.8|9408.8|9408|9406.2|308
1594400400000|2020-07-10 17:00:00|9408.9|9406.5|9408.7|9407.2|9409.3|9407.3|9407.8|9406|303
1594400700000|2020-07-10 17:05:00|9408.6|9407.1|9410.8|9409.3|9411.6|9409.7|9408.5|9406.6|185
1594401000000|2020-07-10 17:10:00|9411.3|9408.9|9410|9407.6|9411.5|9409.5|9409.5|9407.5|306
1594401300000|2020-07-10 17:15:00|9409.9|9407.5|9412.6|9411.1|9413.6|9411.5|9409.6|9407.2|280
1594401600000|2020-07-10 17:20:00|9412.7|9411.2|9411|9409.5|9413.6|9411.5|9410.7|9408.7|293
1594401900000|2020-07-10 17:25:00|9411.4|9409|9410.2|9407.8|9412.3|9410.4|9409.5|9407.5|292
1594402200000|2020-07-10 17:30:00|9410.1|9407.7|9411.7|9409.3|9412|9410|9409.7|9407.7|271
1594402500000|2020-07-10 17:35:00|9411|9409.5|9412.7|9411.2|9413.5|9411.3|9410.4|9408.7|226
1594402800000|2020-07-10 17:40:00|9412.6|9411.1|9411.4|9409.9|9413|9411.1|9410.5|9408.5|253
1594403100000|2020-07-10 17:45:00|9411.3|9409.8|9412|9410.5|9413.4|9411.6|9411.3|9409.4|279
1594403400000|2020-07-10 17:50:00|9412.1|9410.6|9412|9409.6|9412.6|9410.6|9410.3|9408.4|244
1594403700000|2020-07-10 17:55:00|9412.1|9409.7|9412.4|9410|9412.6|9410.7|9411.6|9409.5|194
1594404000000|2020-07-10 18:00:00|9411.8|9409.4|9412.9|9411.4|9413.4|9411.5|9410.7|9408.3|248
1594404300000|2020-07-10 18:05:00|9413|9411.5|9414.7|9413.2|9415.4|9413.3|9412.3|9410.3|262
1594404600000|2020-07-10 18:10:00|9414.6|9413.1|9415.5|9413.1|9416.3|9414.8|9414.5|9412.7|162
1594404900000|2020-07-10 18:15:00|9415.4|9413|9416.5|9415|9417|9415.1|9414.9|9413|219
1594405200000|2020-07-10 18:20:00|9416.9|9414.5|9415|9412.6|9417|9415|9414.5|9412.6|197
1594405500000|2020-07-10 18:25:00|9415.1|9412.7|9414.3|9412.8|9415.4|9413.3|9413.3|9411.5|203
1594405800000|2020-07-10 18:30:00|9414.8|9412.4|9414.4|9412.9|9415.2|9413.3|9413.6|9411.6|208
1594406100000|2020-07-10 18:35:00|9414.3|9412.8|9413.5|9412|9415.2|9413.3|9413.5|9411.7|187
1594406400000|2020-07-10 18:40:00|9413.4|9411.9|9412.7|9411.2|9414.7|9412.8|9412.7|9410.8|161
1594406700000|2020-07-10 18:45:00|9412.8|9411.3|9413.6|9412.1|9414.3|9412.4|9412.7|9411.2|146
1594407000000|2020-07-10 18:50:00|9413.5|9412|9413.6|9412.1|9414.3|9412.3|9412.7|9410.8|156
1594407300000|2020-07-10 18:55:00|9414.1|9411.7|9416.4|9414.9|9416.4|9414.9|9413.6|9411.7|280
1594407600000|2020-07-10 19:00:00|9416.9|9414.5|9417.8|9415.4|9417.9|9415.9|9415.2|9413|309
1594407900000|2020-07-10 19:05:00|9417.9|9415.5|9416.9|9414.5|9419.3|9417.3|9416.6|9414.4|248
1594408200000|2020-07-10 19:10:00|9416.8|9414.4|9417|9414.6|9418.7|9416.3|9416.3|9414.3|149
1594408500000|2020-07-10 19:15:00|9417.1|9414.7|9415.9|9413.5|9417.4|9415.1|9415.6|9413.5|168
1594408800000|2020-07-10 19:20:00|9416|9413.6|9414.2|9411.8|9416.2|9414.7|9413.6|9411.7|164
1594409100000|2020-07-10 19:25:00|9413.7|9412.2|9414.3|9411.9|9414.9|9412.8|9413.5|9411.3|157
1594409400000|2020-07-10 19:30:00|9414.2|9411.8|9414|9411.6|9414.3|9412.1|9413.3|9410.9|208
1594409700000|2020-07-10 19:35:00|9413.9|9411.5|9415|9412.6|9415.4|9413.4|9413.5|9411.5|134
1594410000000|2020-07-10 19:40:00|9414.9|9412.5|9415.3|9413.8|9416|9413.9|9414.2|9411.8|151
1594410300000|2020-07-10 19:45:00|9415.4|9413.9|9415.3|9413.8|9416.9|9414.6|9415.3|9413|246
1594410600000|2020-07-10 19:50:00|9415.2|9413.7|9414.2|9411.8|9415.9|9413.9|9414.1|9411.7|195
1594410900000|2020-07-10 19:55:00|9414.1|9411.7|9413.9|9411.5|9415.3|9412.9|9412.5|9410.7|384
1594411200000|2020-07-10 20:00:00|9414|9411.6|9411.2|9408.8|9414.8|9412.6|9411.1|9408.7|381
1594411500000|2020-07-10 20:05:00|9411.3|9408.9|9410.7|9408.3|9411.5|9409.1|9410.3|9407.9|175
1594411800000|2020-07-10 20:10:00|9410.9|9408.5|9410.9|9408.5|9411.6|9409.2|9410.5|9408.1|115
1594412100000|2020-07-10 20:15:00|9411|9408.6|9411.4|9409|9411.9|9409.5|9410.6|9408.2|99
1594412400000|2020-07-10 20:20:00|9411.5|9409.1|9412.9|9410.5|9413.4|9411|9411.4|9409|176
1594412700000|2020-07-10 20:25:00|9413.1|9410.7|9413.2|9410.8|9414.5|9412.1|9413|9410.6|131
1594413000000|2020-07-10 20:30:00|9413.3|9410.9|9413.5|9411.1|9414.3|9411.9|9412.9|9410.8|118
1594413300000|2020-07-10 20:35:00|9413.6|9411.2|9413.5|9411.1|9414.5|9412.1|9413.4|9411|80
1594413600000|2020-07-10 20:40:00|9413.4|9411|9414.3|9411.9|9414.3|9411.9|9413.3|9410.9|87
1594413900000|2020-07-10 20:45:00|9414.2|9411.8|9413.5|9411.1|9414.9|9412.5|9413.1|9410.7|152
1594414200000|2020-07-10 20:50:00|9413.8|9411.4|9414.9|9412.5|9418|9413.7|9413.8|9411.4|202
1594414500000|2020-07-10 20:55:00|9415.1|9412.7|9413.1|9410.7|9415.1|9412.7|9412|9407.8|225
1594584000000|2020-07-12 20:00:00|9411.2|9400.2|9412.6|9401.6|9412.6|9401.6|9410.4|9399.4|8
1594584300000|2020-07-12 20:05:00|9411.5|9400.5|9410.4|9399.4|9412.6|9401.6|9410.4|9399.4|10
1594584600000|2020-07-12 20:10:00|9412.6|9401.6|9411.5|9400.5|9412.6|9401.6|9410.4|9399.4|16
1594584900000|2020-07-12 20:15:00|9412.6|9401.6|9411.5|9400.5|9412.6|9401.6|9411|9400|6
1594585200000|2020-07-12 20:20:00|9411.2|9400.2|9410.4|9399.4|9411.5|9400.5|9410.4|9399.4|4
1594585500000|2020-07-12 20:25:00|9412.6|9401.6|9410.4|9399.4|9412.6|9401.6|9410.4|9399.4|15
1594585800000|2020-07-12 20:30:00|9412.6|9401.6|9410.4|9399.4|9412.6|9401.6|9410.4|9399.4|17
1594586100000|2020-07-12 20:35:00|9411.8|9400.8|9411.5|9400.5|9412.6|9401.6|9411.5|9400.5|4
1594586400000|2020-07-12 20:40:00|9411|9400|9411.5|9400.5|9412.6|9401.6|9411|9400|8
1594586700000|2020-07-12 20:45:00|9410.4|9399.4|9411.5|9400.5|9412.6|9401.6|9410.4|9399.4|11
1594587000000|2020-07-12 20:50:00|9411.1|9400.1|9411.4|9400.4|9412.6|9401.6|9411|9400|12
1594587300000|2020-07-12 20:55:00|9411|9400|9411.7|9400.7|9411.7|9400.7|9410.4|9399.4|4
1594587600000|2020-07-12 21:00:00|9411|9400|9417.1|9406.1|9417.7|9406.7|9410.4|9399.4|18
1594587900000|2020-07-12 21:05:00|9417.2|9406.2|9414.2|9404.2|9417.2|9406.5|9413.2|9403.2|28
1594588200000|2020-07-12 21:10:00|9416.3|9406.3|9416.6|9406.6|9416.6|9410.2|9410|9400|28
1594588500000|2020-07-12 21:15:00|9412.6|9410.2|9416.4|9406.4|9419.7|9410.2|9412.4|9402.4|153
1594588800000|2020-07-12 21:20:00|9416.3|9406.3|9414.6|9404.6|9418.1|9409.8|9412.1|9402.1|132
1594589100000|2020-07-12 21:25:00|9416.4|9406.4|9410.9|9400.9|9417.3|9407.3|9409.2|9399.2|141
1594589400000|2020-07-12 21:30:00|9410.4|9400.4|9408|9398|9411.1|9401.1|9406.6|9396.6|114
1594589700000|2020-07-12 21:35:00|9411.3|9401.3|9411.6|9401.6|9413.9|9403.9|9408.3|9398.3|142
1594590000000|2020-07-12 21:40:00|9412.7|9402.7|9410.1|9400.1|9414.1|9404.1|9408.6|9398.6|161
1594590300000|2020-07-12 21:45:00|9410.2|9400.2|9412.3|9402.3|9413.3|9403.3|9406.8|9396.8|309
1594590600000|2020-07-12 21:50:00|9412.2|9402.2|9414.5|9404.5|9416.8|9406.8|9411.7|9401.7|231
1594590900000|2020-07-12 21:55:00|9415.2|9405.2|9415.8|9405.8|9417|9407.8|9412.5|9402.5|202
1594591200000|2020-07-12 22:00:00|9415.7|9405.7|9407.1|9404.2|9415.8|9406.7|9406.9|9401.4|592
1594591500000|2020-07-12 22:05:00|9407|9404.6|9406.5|9404.1|9407.6|9404.6|9406.1|9403.7|150
1594591800000|2020-07-12 22:10:00|9406.4|9404|9406.3|9403.9|9406.8|9404.4|9406|9403.6|96
1594592100000|2020-07-12 22:15:00|9406.4|9404|9405|9402.6|9406.5|9404.1|9405|9402.6|137
1594592400000|2020-07-12 22:20:00|9405.1|9402.7|9405.1|9402.7|9405.3|9402.9|9404.2|9401.8|109
1594592700000|2020-07-12 22:25:00|9405|9402.6|9405.4|9403|9405.7|9403.3|9405|9402.6|88
1594593000000|2020-07-12 22:30:00|9405.5|9403.1|9405.1|9402.7|9405.5|9403.1|9404.9|9402.5|75
1594593300000|2020-07-12 22:35:00|9405|9402.6|9404.9|9402.5|9406|9403.6|9404.9|9402.5|107
1594593600000|2020-07-12 22:40:00|9405|9402.6|9404.2|9401.8|9405.2|9402.8|9404.1|9401.7|119
1594593900000|2020-07-12 22:45:00|9404.1|9401.7|9403.4|9401|9404.6|9402.2|9403.2|9400.8|89
1594594200000|2020-07-12 22:50:00|9403.6|9401.2|9404.2|9401.8|9404.2|9401.8|9403.1|9400.7|91
1594594500000|2020-07-12 22:55:00|9404.1|9401.7|9405|9402.6|9405.8|9403.4|9403.8|9401.4|113
1594594800000|2020-07-12 23:00:00|9405.2|9402.8|9404.4|9402|9405.3|9402.9|9403.7|9401.3|181
1594595100000|2020-07-12 23:05:00|9404.5|9402.1|9404.4|9402|9405.9|9403.5|9404.1|9401.7|142
1594595400000|2020-07-12 23:10:00|9404.3|9401.9|9405.2|9402.8|9405.9|9403.5|9404.1|9401.7|132
1594595700000|2020-07-12 23:15:00|9405.3|9402.9|9406.1|9403.7|9406.2|9403.8|9404.9|9402.5|165
1594596000000|2020-07-12 23:20:00|9406|9403.6|9406.1|9403.7|9406.7|9404.3|9405.7|9403.3|135
1594596300000|2020-07-12 23:25:00|9406.2|9403.8|9404.3|9401.9|9406.2|9403.8|9404.2|9401.8|135
1594596600000|2020-07-12 23:30:00|9404.2|9401.8|9405.9|9403.5|9405.9|9403.5|9404.2|9401.8|158
1594596900000|2020-07-12 23:35:00|9406|9403.6|9405.2|9402.8|9406|9403.6|9405|9402.6|120
1594597200000|2020-07-12 23:40:00|9405.3|9402.9|9405.2|9402.8|9405.8|9403.4|9404.9|9402.5|87
1594597500000|2020-07-12 23:45:00|9405.1|9402.7|9405.2|9402.8|9405.3|9402.9|9404.9|9402.5|45
1594597800000|2020-07-12 23:50:00|9405.1|9402.7|9405.7|9403.3|9406.2|9403.8|9405.1|9402.7|105
1594598100000|2020-07-12 23:55:00|9405.6|9403.2|9407|9404.6|9407.1|9404.7|9405.5|9403.1|198
1594598400000|2020-07-13 00:00:00|9407.1|9404.7|9410.8|9408.4|9411.5|9409.1|9406.6|9404.2|326
1594598700000|2020-07-13 00:05:00|9410.7|9408.3|9410.4|9408|9411|9408.6|9410.1|9407.7|161
1594599000000|2020-07-13 00:10:00|9410.5|9408.1|9410.4|9408|9411.4|9409|9409.7|9407.3|167
1594599300000|2020-07-13 00:15:00|9410.5|9408.1|9410.3|9407.9|9411.1|9408.7|9410.1|9407.7|147
1594599600000|2020-07-13 00:20:00|9410.2|9407.8|9408|9405.6|9410.2|9407.8|9407.7|9405.3|129
1594599900000|2020-07-13 00:25:00|9408.1|9405.7|9405.5|9403.1|9408.1|9405.7|9405.5|9403.1|180
1594600200000|2020-07-13 00:30:00|9405.3|9402.9|9405.6|9403.2|9406.6|9404.2|9405.1|9402.7|101
1594600500000|2020-07-13 00:35:00|9405.5|9403.1|9406|9403.6|9406.1|9403.7|9405.1|9402.7|106
1594600800000|2020-07-13 00:40:00|9405.9|9403.5|9405.8|9403.4|9406.1|9403.7|9404.2|9401.8|137
1594601100000|2020-07-13 00:45:00|9405.7|9403.3|9405.9|9403.5|9406.6|9404.2|9405.2|9402.8|172
1594601400000|2020-07-13 00:50:00|9406|9403.6|9404.6|9402.2|9406.9|9404.5|9404.4|9402|248
1594601700000|2020-07-13 00:55:00|9404.4|9402|9405|9402.6|9406.7|9404.3|9404.4|9402|152
1594602000000|2020-07-13 01:00:00|9405.1|9402.7|9401.5|9399.1|9405.5|9403.1|9400.7|9398.3|220
1594602300000|2020-07-13 01:05:00|9401.4|9399|9400.8|9398.4|9401.5|9399.1|9400.4|9398|183
1594602600000|2020-07-13 01:10:00|9400.9|9398.5|9400.6|9398.2|9401.5|9399.1|9400.6|9398.2|149
1594602900000|2020-07-13 01:15:00|9400.7|9398.3|9401.9|9399.5|9402.1|9399.7|9400.6|9398.2|198
1594603200000|2020-07-13 01:20:00|9401.8|9399.4|9401.5|9399.1|9401.8|9399.4|9400.6|9398.2|132
1594603500000|2020-07-13 01:25:00|9401.4|9399|9401.4|9399|9401.5|9399.2|9400.4|9398.1|166
1594603800000|2020-07-13 01:30:00|9401.3|9398.9|9399.2|9396.8|9401.3|9398.9|9398.8|9396.4|271
1594604100000|2020-07-13 01:35:00|9399.1|9396.7|9400.9|9398.5|9400.9|9398.5|9398.8|9396.4|234
1594604400000|2020-07-13 01:40:00|9401|9398.6|9401.5|9399.1|9401.8|9400|9400.8|9398.4|149
1594604700000|2020-07-13 01:45:00|9401.4|9399|9400.9|9398.5|9401.8|9399.4|9400.6|9398.2|143
1594605000000|2020-07-13 01:50:00|9401|9398.6|9399.5|9397.1|9401.5|9399.1|9399.1|9396.7|176
1594605300000|2020-07-13 01:55:00|9399.4|9397|9399.9|9397.5|9400.2|9397.8|9399.4|9397|193
1594605600000|2020-07-13 02:00:00|9400|9397.6|9400.2|9397.8|9400.6|9398.2|9399.5|9397.1|166
1594605900000|2020-07-13 02:05:00|9399.9|9397.5|9398.9|9396.5|9400|9397.6|9397.6|9395.2|168
1594606200000|2020-07-13 02:10:00|9398.7|9396.3|9398.7|9396.3|9399.6|9397.5|9398.5|9396.1|178
1594606500000|2020-07-13 02:15:00|9398.8|9396.4|9398|9395.6|9398.8|9396.4|9397.9|9395.5|94
1594606800000|2020-07-13 02:20:00|9398.1|9395.7|9399.5|9397.1|9399.9|9397.5|9398.1|9395.7|172
1594607100000|2020-07-13 02:25:00|9399.6|9397.2|9399.5|9397.1|9400.5|9398.3|9399.1|9396.7|149
1594607400000|2020-07-13 02:30:00|9399.7|9397.3|9399.4|9397|9399.7|9397.7|9399.1|9396.8|136
1594607700000|2020-07-13 02:35:00|9399.1|9397.6|9398.9|9396.5|9399.5|9397.6|9398.4|9396.1|150
1594608000000|2020-07-13 02:40:00|9398.8|9396.4|9397.9|9395.5|9398.9|9396.6|9397.6|9395.3|142
1594608300000|2020-07-13 02:45:00|9398|9395.6|9398.3|9395.9|9398.5|9396.4|9397.6|9395.2|149
1594608600000|2020-07-13 02:50:00|9398.4|9396|9399.4|9397|9399.5|9397.2|9397.5|9395.4|95
1594608900000|2020-07-13 02:55:00|9399.3|9396.9|9399.4|9397|9399.5|9397.1|9398.6|9396.4|56
1594609200000|2020-07-13 03:00:00|9399.3|9396.9|9397.9|9395.5|9399.6|9397.2|9397.5|9395.1|120
1594609500000|2020-07-13 03:05:00|9398.1|9395.7|9396.9|9394.5|9398.4|9396|9396.7|9394.5|172
1594609800000|2020-07-13 03:10:00|9397|9394.6|9397.7|9395.3|9398.7|9396.3|9396.9|9394.5|146
1594610100000|2020-07-13 03:15:00|9397.6|9395.2|9397.4|9395|9397.8|9395.4|9397|9394.6|207
1594610400000|2020-07-13 03:20:00|9397.3|9394.9|9397.1|9394.7|9398.4|9396|9397|9394.6|144
1594610700000|2020-07-13 03:25:00|9397|9394.6|9395.3|9392.9|9397.2|9394.8|9394.9|9392.5|191
1594611000000|2020-07-13 03:30:00|9395.2|9392.8|9395.2|9392.8|9395.4|9393|9395.1|9392.7|81
1594611300000|2020-07-13 03:35:00|9395.3|9392.9|9396.1|9393.7|9396.6|9394.7|9395.1|9392.7|105
1594611600000|2020-07-13 03:40:00|9396|9393.6|9396.1|9393.7|9396.1|9393.7|9395.1|9392.7|125
1594611900000|2020-07-13 03:45:00|9395.9|9394.6|9396.1|9393.7|9396.4|9394.6|9395.3|9393.2|112
1594612200000|2020-07-13 03:50:00|9396|9393.6|9397.3|9394.9|9397.9|9395.6|9395.9|9393.5|163
1594612500000|2020-07-13 03:55:00|9397.2|9394.8|9397.3|9394.9|9397.6|9395.5|9396.9|9394.5|137
1594612800000|2020-07-13 04:00:00|9397.2|9394.8|9397|9394.6|9397.2|9394.8|9396.8|9394.4|79
1594613100000|2020-07-13 04:05:00|9396.9|9394.5|9397.2|9394.8|9397.4|9395|9396.9|9394.5|70
1594613400000|2020-07-13 04:10:00|9397.1|9394.7|9398.3|9395.9|9398.4|9396|9397|9394.7|108
1594613700000|2020-07-13 04:15:00|9398.2|9395.8|9398.7|9396.3|9398.9|9396.5|9398.2|9395.8|85
1594614000000|2020-07-13 04:20:00|9398.6|9396.2|9398.7|9396.3|9398.8|9396.4|9398.5|9396.1|88
1594614300000|2020-07-13 04:25:00|9398.6|9396.2|9398.6|9396.2|9398.8|9396.4|9398.5|9396.1|63
1594614600000|2020-07-13 04:30:00|9398.5|9396.1|9399.7|9397.3|9399.8|9397.4|9398.5|9396.1|106
1594614900000|2020-07-13 04:35:00|9399.8|9397.4|9399.8|9397.4|9399.9|9397.5|9399.4|9397|98
1594615200000|2020-07-13 04:40:00|9399.9|9397.5|9401.5|9399.1|9401.7|9399.3|9399.6|9397.4|113
1594615500000|2020-07-13 04:45:00|9401.6|9399.2|9401.2|9398.8|9401.6|9399.2|9400.9|9398.5|100
1594615800000|2020-07-13 04:50:00|9401.1|9398.7|9400.6|9398.2|9401.3|9398.9|9400.6|9398.2|102
1594616100000|2020-07-13 04:55:00|9400.7|9398.3|9401.2|9398.8|9401.2|9398.8|9400.2|9397.8|142
1594616400000|2020-07-13 05:00:00|9401.1|9398.7|9400.2|9397.8|9401.2|9398.8|9399.7|9397.3|131
1594616700000|2020-07-13 05:05:00|9400.3|9397.9|9399|9396.6|9400.3|9397.9|9398|9396|172
1594617000000|2020-07-13 05:10:00|9399.1|9396.7|9399.4|9397|9399.6|9397.2|9398|9395.6|116
1594617300000|2020-07-13 05:15:00|9399.2|9396.8|9400.2|9397.8|9400.3|9397.9|9398.8|9396.5|155
1594617600000|2020-07-13 05:20:00|9400.3|9397.9|9399.4|9397|9400.5|9398.1|9399.3|9396.9|114
1594617900000|2020-07-13 05:25:00|9399.5|9397.1|9398|9395.6|9399.5|9397.1|9397.8|9395.5|147
1594618200000|2020-07-13 05:30:00|9398.1|9395.7|9397.7|9395.3|9398.6|9396.2|9397.5|9395.1|190
1594618500000|2020-07-13 05:35:00|9397.8|9395.4|9399.5|9397.1|9399.6|9397.2|9397.4|9395.2|87
1594618800000|2020-07-13 05:40:00|9399.4|9397|9398.7|9396.3|9399.5|9397.1|9398.5|9396.1|138
1594619100000|2020-07-13 05:45:00|9398.6|9396.2|9397.8|9395.4|9398.7|9396.3|9397|9394.6|159
1594619400000|2020-07-13 05:50:00|9397.9|9395.5|9397.8|9395.4|9398|9395.9|9396.7|9394.6|161
1594619700000|2020-07-13 05:55:00|9397.7|9395.3|9398.5|9396.1|9398.6|9396.2|9397.2|9394.8|200
1594620000000|2020-07-13 06:00:00|9398.6|9396.2|9397.4|9395|9398.7|9396.3|9396.8|9394.4|236
1594620300000|2020-07-13 06:05:00|9397.5|9395.1|9398|9395.6|9398.2|9395.8|9396|9393.6|235
1594620600000|2020-07-13 06:10:00|9398.4|9396|9400.6|9398.2|9401.6|9399.2|9398.4|9396|309
1594620900000|2020-07-13 06:15:00|9400.7|9398.3|9398|9395.6|9401.4|9399|9397.8|9395.4|206
1594621200000|2020-07-13 06:20:00|9397.9|9395.5|9397.6|9395.2|9398.1|9395.9|9396.5|9394.5|252
1594621500000|2020-07-13 06:25:00|9397.5|9395.1|9396.6|9395.1|9398.4|9396.6|9396.4|9394.5|305
1594621800000|2020-07-13 06:30:00|9396.5|9395|9395.6|9394.1|9397.1|9395.5|9395.4|9393.9|198
1594622100000|2020-07-13 06:35:00|9395.5|9394|9395.7|9394.2|9396.4|9394.5|9394.6|9392.5|259
1594622400000|2020-07-13 06:40:00|9395.6|9394.1|9394|9392.5|9395.7|9394.2|9393.2|9391.2|173
1594622700000|2020-07-13 06:45:00|9394.1|9392.6|9393.9|9392.4|9395.2|9393.5|9393.7|9391.8|158
1594623000000|2020-07-13 06:50:00|9393.8|9392.3|9394|9392.5|9395.9|9394.1|9393.7|9392.1|240
1594623300000|2020-07-13 06:55:00|9394.5|9393|9397.5|9395.1|9397.6|9395.2|9394.1|9392|270
1594623600000|2020-07-13 07:00:00|9397.3|9394.9|9398.6|9396.2|9398.6|9396.2|9395.8|9393.7|334
1594623900000|2020-07-13 07:05:00|9398.7|9396.3|9402.3|9400.8|9402.7|9401.2|9398.4|9396.2|427
1594624200000|2020-07-13 07:10:00|9402.8|9400.4|9401|9399.5|9403.2|9401.3|9400.2|9398.5|339
1594624500000|2020-07-13 07:15:00|9401.1|9399.6|9398.2|9396.7|9401.5|9399.6|9398|9396.2|302
1594624800000|2020-07-13 07:20:00|9398.1|9396.6|9399.6|9397.2|9399.8|9397.8|9397.3|9395.4|426
1594625100000|2020-07-13 07:25:00|9399.3|9397.8|9407.3|9405.8|9407.7|9405.8|9399.1|9397.1|440
1594625400000|2020-07-13 07:30:00|9407.2|9405.7|9405.6|9404.1|9408.5|9406.7|9405.4|9403.9|426
1594625700000|2020-07-13 07:35:00|9405.7|9404.2|9408.2|9406.7|9409.8|9407.9|9405.2|9403.3|384
1594626000000|2020-07-13 07:40:00|9408.5|9406.1|9408.2|9406.7|9408.9|9407|9406.7|9405.2|334
1594626300000|2020-07-13 07:45:00|9408.1|9406.6|9408.2|9406.7|9408.7|9406.8|9406.3|9404.4|288
1594626600000|2020-07-13 07:50:00|9408.3|9406.8|9406.6|9405.1|9408.3|9406.8|9406.4|9404.5|225
1594626900000|2020-07-13 07:55:00|9406.7|9405.2|9407.6|9405.2|9408.2|9406|9405|9403.5|378
1594627200000|2020-07-13 08:00:00|9407.5|9405.1|9411.6|9409.2|9412.2|9410.3|9406.7|9404.7|442
1594627500000|2020-07-13 08:05:00|9411.4|9409|9411.8|9410.3|9414.2|9412.3|9409.7|9407.5|393
1594627800000|2020-07-13 08:10:00|9411.7|9410.2|9411|9409.5|9412.3|9410.4|9410.3|9408.4|279
1594628100000|2020-07-13 08:15:00|9410.9|9409.4|9413.6|9412.1|9414.3|9412.3|9410.2|9408.5|392
1594628400000|2020-07-13 08:20:00|9413.5|9412|9414.9|9412.5|9415.3|9413.6|9411.9|9409.9|315
1594628700000|2020-07-13 08:25:00|9415|9412.6|9415.8|9413.4|9416.1|9414|9413.5|9411.6|307
1594629000000|2020-07-13 08:30:00|9415.7|9413.3|9417.6|9415.2|9418.4|9416.3|9414.5|9413|289
1594629300000|2020-07-13 08:35:00|9417.5|9415.1|9418.1|9416.6|9418.6|9416.7|9416|9414.5|301
1594629600000|2020-07-13 08:40:00|9418|9416.5|9421.3|9418.9|9421.4|9419.4|9417.9|9416.1|203
1594629900000|2020-07-13 08:45:00|9421.2|9418.8|9422.1|9419.7|9424.9|9422.9|9421|9418.6|321
1594630200000|2020-07-13 08:50:00|9422.3|9419.9|9421|9419.5|9423.1|9420.8|9420.9|9419|282
1594630500000|2020-07-13 08:55:00|9421.1|9419.6|9420.5|9419|9421.7|9420.2|9419.6|9418.1|229
1594630800000|2020-07-13 09:00:00|9420.4|9418.9|9418.9|9417.4|9421.6|9420.1|9418.3|9416.5|412
1594631100000|2020-07-13 09:05:00|9418.7|9417.2|9421.1|9418.7|9422|9420|9418.4|9416.5|362
1594631400000|2020-07-13 09:10:00|9421.2|9418.8|9419.9|9418.4|9421.3|9419.3|9418.6|9417|292
1594631700000|2020-07-13 09:15:00|9419.8|9418.3|9422.1|9420.6|9422.8|9420.8|9419.8|9418.1|274
1594632000000|2020-07-13 09:20:00|9422|9420.5|9421.7|9420.2|9423.5|9421.4|9421.1|9419.2|289
1594632300000|2020-07-13 09:25:00|9421.6|9420.1|9422.1|9419.7|9423.2|9421.5|9420.9|9419.4|286
1594632600000|2020-07-13 09:30:00|9422.2|9419.8|9421.8|9420.3|9422.6|9421.1|9420.3|9418.6|292
1594632900000|2020-07-13 09:35:00|9421.7|9420.2|9419.4|9417|9421.8|9420.3|9418.4|9416.7|298
1594633200000|2020-07-13 09:40:00|9419.3|9416.9|9421.8|9420.3|9422.2|9420.4|9418.4|9416.4|284
1594633500000|2020-07-13 09:45:00|9421.7|9420.2|9421|9418.6|9422.2|9420.3|9419.5|9417.8|272
1594633800000|2020-07-13 09:50:00|9421.1|9418.7|9420.2|9418.7|9421.2|9419.1|9419|9417.2|274
1594634100000|2020-07-13 09:55:00|9420.1|9418.6|9419|9416.6|9420.9|9419.4|9418|9416.2|406
1594634400000|2020-07-13 10:00:00|9419.1|9416.7|9419.5|9418|9420.5|9418.7|9417.4|9415.5|333
1594634700000|2020-07-13 10:05:00|9419.6|9418.1|9417.1|9414.7|9419.7|9418.2|9416.6|9414.6|324
1594635000000|2020-07-13 10:10:00|9417.2|9414.8|9416.2|9414.7|9417.5|9416|9415.3|9413.5|272
1594635300000|2020-07-13 10:15:00|9416.1|9414.6|9417.7|9416.2|9417.8|9416.3|9415.8|9414.1|274
1594635600000|2020-07-13 10:20:00|9417.6|9416.1|9417.3|9415.8|9418.1|9416.2|9416.4|9414.6|233
1594635900000|2020-07-13 10:25:00|9417.4|9415.9|9416.7|9415.2|9417.4|9415.9|9415.4|9413.8|198
1594636200000|2020-07-13 10:30:00|9417.1|9414.7|9419|9417.5|9419.1|9417.6|9416.4|9414.7|299
1594636500000|2020-07-13 10:35:00|9419.1|9417.6|9419.7|9417.3|9420.6|9418.7|9418.3|9416.5|270
1594636800000|2020-07-13 10:40:00|9419.8|9417.4|9421.2|9418.8|9421.4|9419.4|9418.9|9417.3|200
1594637100000|2020-07-13 10:45:00|9421.1|9418.7|9418.8|9416.4|9421.2|9419.4|9418.3|9416.2|232
1594637400000|2020-07-13 10:50:00|9418.9|9416.5|9419|9417.5|9419|9417.5|9417|9415.1|296
1594637700000|2020-07-13 10:55:00|9418.8|9417.3|9420.3|9418.8|9420.4|9418.9|9417.4|9415.3|376
1594638000000|2020-07-13 11:00:00|9420.2|9418.7|9420.3|9417.9|9421|9419.3|9418.7|9417|245
1594638300000|2020-07-13 11:05:00|9420.1|9417.7|9417.8|9416.3|9420.5|9418.5|9417.8|9415.9|270
1594638600000|2020-07-13 11:10:00|9417.7|9416.2|9417.8|9415.4|9418.3|9416.8|9416.7|9414.8|314
1594638900000|2020-07-13 11:15:00|9417.9|9415.5|9421.3|9419.8|9422.5|9420.6|9417.6|9415.5|336
1594639200000|2020-07-13 11:20:00|9421.4|9419.9|9422|9420.5|9422|9420.5|9420.2|9418.3|227
1594639500000|2020-07-13 11:25:00|9421.9|9420.4|9421.1|9418.7|9423|9421.3|9420|9418.5|275
1594639800000|2020-07-13 11:30:00|9421|9418.6|9422.1|9420.6|9422.8|9421.3|9419.6|9418|240
1594640100000|2020-07-13 11:35:00|9422.2|9420.7|9423.9|9422.4|9424.3|9422.8|9421.3|9419.8|260
1594640400000|2020-07-13 11:40:00|9423.8|9422.3|9423.8|9422.3|9424.7|9423.2|9422.6|9421|187
1594640700000|2020-07-13 11:45:00|9423.7|9422.2|9423|9421.5|9424.3|9422.4|9422.2|9420.2|212
1594641000000|2020-07-13 11:50:00|9423.1|9421.6|9422.3|9420.8|9423.3|9421.6|9421.4|9419.7|256
1594641300000|2020-07-13 11:55:00|9422.2|9420.7|9422.1|9420.6|9423|9421.4|9420.8|9419|270
1594641600000|2020-07-13 12:00:00|9422|9420.5|9426.1|9423.7|9426.2|9424.3|9420.2|9418.4|336
1594641900000|2020-07-13 12:05:00|9426.2|9423.8|9427.3|9425.8|9428|9425.9|9424.9|9423.4|207
1594642200000|2020-07-13 12:10:00|9427.8|9425.4|9432.5|9431|9433|9431.5|9427.3|9425.3|268
1594642500000|2020-07-13 12:15:00|9432.6|9431.1|9436.2|9434.7|9437.3|9435.4|9432.3|9430.8|321
1594642800000|2020-07-13 12:20:00|9436.1|9434.6|9434.6|9433.1|9438.1|9436.4|9434.2|9432.7|340
1594643100000|2020-07-13 12:25:00|9434.8|9433.3|9436.3|9434.8|9436.9|9435.4|9434.1|9432.6|361
1594643400000|2020-07-13 12:30:00|9436.2|9434.7|9433.2|9431.7|9438.5|9437|9432.8|9431.1|343
1594643700000|2020-07-13 12:35:00|9433.1|9431.6|9433.7|9431.3|9435.5|9433.7|9432.6|9430.7|287
1594644000000|2020-07-13 12:40:00|9433.5|9431.1|9434.1|9432.6|9436.3|9434.4|9433|9431|289
1594644300000|2020-07-13 12:45:00|9434.2|9432.7|9430.6|9429.1|9435.6|9433.7|9430.5|9428.7|270
1594644600000|2020-07-13 12:50:00|9430.5|9429|9429.1|9427.6|9430.9|9429.2|9429.1|9427.3|200
1594644900000|2020-07-13 12:55:00|9429.2|9427.7|9431.1|9428.7|9431.8|9429.8|9428.7|9426.8|411
1594645200000|2020-07-13 13:00:00|9431|9428.6|9427.6|9425.2|9431.2|9429.3|9426.4|9424.4|340
1594645500000|2020-07-13 13:05:00|9427.2|9425.7|9426|9423.6|9427.7|9425.8|9423.4|9421.4|438
1594645800000|2020-07-13 13:10:00|9425.8|9423.4|9422.1|9419.7|9426|9424.1|9421.8|9419.6|317
1594646100000|2020-07-13 13:15:00|9422.2|9419.8|9423.8|9422.3|9425.6|9423.8|9421.7|9419.7|412
1594646400000|2020-07-13 13:20:00|9423.7|9422.2|9421.7|9420.2|9424|9422.2|9421.5|9419.8|405
1594646700000|2020-07-13 13:25:00|9421.8|9420.3|9418.4|9416|9422.4|9420.4|9417.3|9415.5|408
1594647000000|2020-07-13 13:30:00|9418.1|9416.6|9418.5|9417|9419.5|9417.6|9416.3|9414.4|603
1594647300000|2020-07-13 13:35:00|9418.4|9416.9|9415.5|9413.1|9418.9|9416.9|9411.3|9409.4|715
1594647600000|2020-07-13 13:40:00|9415.6|9413.2|9415.7|9414.2|9417.3|9415.1|9413.2|9411.7|643
1594647900000|2020-07-13 13:45:00|9415.8|9414.3|9420.7|9419.2|9421.3|9419.5|9414.7|9413|548
1594648200000|2020-07-13 13:50:00|9420.4|9418.9|9414.3|9411.9|9420.9|9419.4|9413.6|9411.8|664
1594648500000|2020-07-13 13:55:00|9413.7|9412.2|9411.7|9409.3|9413.8|9412.3|9410.6|9408.5|508
1594648800000|2020-07-13 14:00:00|9411.6|9409.2|9412.6|9411.1|9414.7|9413.2|9411.2|9409.2|559
1594649100000|2020-07-13 14:05:00|9412.7|9411.2|9408.9|9406.5|9414.1|9412.2|9408|9406.2|437
1594649400000|2020-07-13 14:10:00|9409|9406.6|9409.6|9408.1|9411.5|9409.6|9407.9|9406.2|399
1594649700000|2020-07-13 14:15:00|9409.5|9408|9412.2|9410.7|9413.4|9411.4|9409.1|9407.4|352
1594650000000|2020-07-13 14:20:00|9412.3|9410.8|9409.5|9408|9412.8|9411|9409.1|9407.3|323
1594650300000|2020-07-13 14:25:00|9409.4|9407.9|9410|9408.5|9411.5|9409.7|9408.2|9406.6|462
1594650600000|2020-07-13 14:30:00|9409.9|9408.4|9410.7|9408.3|9411.1|9409.1|9407.5|9405.6|422
1594650900000|2020-07-13 14:35:00|9410.8|9408.4|9412.9|9410.5|9414.6|9412.6|9408.4|9406.5|501
1594651200000|2020-07-13 14:40:00|9412.5|9411|9410.7|9409.2|9413.1|9411.1|9410.1|9408.1|492
1594651500000|2020-07-13 14:45:00|9410.8|9409.3|9408.5|9406.1|9412.1|9410.1|9406|9404.1|409
1594651800000|2020-07-13 14:50:00|9408.3|9405.9|9411.1|9408.7|9415.3|9413.8|9407.4|9405.3|627
1594652100000|2020-07-13 14:55:00|9411.2|9408.8|9414.4|9412.9|9417.1|9415.4|9410.6|9408.6|497
1594652400000|2020-07-13 15:00:00|9414.3|9412.8|9411.4|9409.9|9414.8|9413.3|9410|9408.3|396
1594652700000|2020-07-13 15:05:00|9411.5|9410|9412.9|9410.5|9416.7|9414.7|9411.4|9409.4|418
1594653000000|2020-07-13 15:10:00|9413|9410.6|9414.1|9412.6|9414.1|9412.6|9410.9|9408.9|356
1594653300000|2020-07-13 15:15:00|9414|9412.5|9414.2|9412.7|9416.6|9414.8|9412.3|9410.5|388
1594653600000|2020-07-13 15:20:00|9414.3|9412.8|9413.9|9412.4|9417.5|9415.5|9413.9|9412.1|386
1594653900000|2020-07-13 15:25:00|9413.8|9412.3|9416.2|9413.8|9416.8|9415.3|9412.9|9411.3|379
1594654200000|2020-07-13 15:30:00|9416.3|9413.9|9416|9414.5|9417.5|9415.8|9414.3|9412.4|443
1594654500000|2020-07-13 15:35:00|9415.9|9414.4|9414.8|9413.3|9417.9|9416.4|9414.5|9413|426
1594654800000|2020-07-13 15:40:00|9414.5|9413|9411.8|9410.3|9415.1|9413.6|9410.9|9409.3|319
1594655100000|2020-07-13 15:45:00|9411.7|9410.2|9411.5|9410|9412.8|9411.3|9410.5|9408.8|371
1594655400000|2020-07-13 15:50:00|9411.4|9409.9|9412.3|9410.8|9412.6|9411|9411|9408.9|274
1594655700000|2020-07-13 15:55:00|9412.2|9410.7|9411.5|9410|9412.3|9410.7|9409.9|9408|340
1594656000000|2020-07-13 16:00:00|9411.3|9409.8|9413.4|9411.9|9413.4|9411.9|9409.8|9408.3|319
1594656300000|2020-07-13 16:05:00|9413.5|9412|9410.3|9408.8|9413.8|9412|9408.8|9407.3|296
1594656600000|2020-07-13 16:10:00|9410.2|9408.7|9408.8|9407.3|9410.5|9409|9408.7|9407.2|268
1594656900000|2020-07-13 16:15:00|9408.6|9407.1|9404.4|9402.9|9409.1|9407.1|9404.3|9402.7|204
1594657200000|2020-07-13 16:20:00|9404.5|9403|9402.7|9401.2|9405.3|9403.8|9400.5|9398.6|309
1594657500000|2020-07-13 16:25:00|9402.8|9401.3|9403|9401.5|9403.1|9401.6|9399.1|9397.6|273
1594657800000|2020-07-13 16:30:00|9402.9|9401.4|9405.3|9403.8|9406.7|9404.7|9402.8|9401.3|277
1594658100000|2020-07-13 16:35:00|9405.4|9403.9|9403.7|9402.2|9406.7|9405.2|9402.6|9401|267
1594658400000|2020-07-13 16:40:00|9403.6|9402.1|9403.6|9402.1|9404.1|9402.6|9402.2|9400.7|182
1594658700000|2020-07-13 16:45:00|9403.4|9401.9|9403.8|9402.3|9404|9402.5|9401.4|9399.9|206
1594659000000|2020-07-13 16:50:00|9403.9|9402.4|9405.5|9404|9405.5|9404|9403.6|9402.1|201
1594659300000|2020-07-13 16:55:00|9405.1|9403.6|9405.1|9403.6|9405.7|9404.2|9402.5|9401|310
1594659600000|2020-07-13 17:00:00|9405.3|9403.8|9406.1|9404.6|9406.5|9404.6|9403.8|9401.9|329
1594659900000|2020-07-13 17:05:00|9406|9404.5|9403.8|9402.3|9406.3|9404.7|9403.8|9402.3|180
1594660200000|2020-07-13 17:10:00|9403.7|9402.2|9402.1|9400.6|9404.8|9403.3|9401.7|9399.9|220
1594660500000|2020-07-13 17:15:00|9402|9400.5|9403.6|9402.1|9404.2|9402.3|9401.8|9400.3|234
1594660800000|2020-07-13 17:20:00|9403.7|9402.2|9403.9|9402.4|9404.7|9403.2|9402.7|9401.2|216
1594661100000|2020-07-13 17:25:00|9403.8|9402.3|9406.2|9403.8|9406.5|9404.6|9403.6|9401.8|241
1594661400000|2020-07-13 17:30:00|9406.1|9403.7|9406|9404.5|9406.7|9404.9|9405.2|9403.3|235
1594661700000|2020-07-13 17:35:00|9406.1|9404.6|9407.4|9405.9|9408.4|9406.5|9405.3|9403.8|220
1594662000000|2020-07-13 17:40:00|9407.5|9406|9406.4|9404.9|9408.6|9406.6|9406.3|9404.4|229
1594662300000|2020-07-13 17:45:00|9406.3|9404.8|9406.9|9405.4|9407.9|9406.4|9406|9404.1|128
1594662600000|2020-07-13 17:50:00|9407|9405.5|9407.8|9406.3|9408.3|9406.8|9406.5|9405|175
1594662900000|2020-07-13 17:55:00|9407.9|9406.4|9408.8|9407.3|9409.4|9407.9|9407|9405.5|290
1594663200000|2020-07-13 18:00:00|9408.9|9407.4|9412.2|9409.8|9412.6|9411.1|9408.8|9407|335
1594663500000|2020-07-13 18:05:00|9411.9|9410.4|9414.8|9413.3|9415.7|9414|9411.7|9409.7|400
1594663800000|2020-07-13 18:10:00|9414.7|9413.2|9414.9|9413.4|9415.5|9413.8|9413.5|9412|271
1594664100000|2020-07-13 18:15:00|9415|9413.5|9412.4|9410.9|9415.5|9413.7|9411.9|9410.4|283
1594664400000|2020-07-13 18:20:00|9412.5|9411|9414.2|9412.7|9414.2|9412.7|9412.4|9410.9|230
1594664700000|2020-07-13 18:25:00|9414.3|9412.8|9415.8|9414.3|9416|9414.5|9412.5|9411|376
1594665000000|2020-07-13 18:30:00|9415.7|9414.2|9418.1|9416.6|9418.7|9417.2|9414.8|9413.3|307
1594665300000|2020-07-13 18:35:00|9418.2|9416.7|9415.8|9414.3|9419.2|9417.7|9415.7|9414.2|293
1594665600000|2020-07-13 18:40:00|9415.7|9414.2|9414.1|9412.6|9415.8|9414.3|9413.9|9412.3|284
1594665900000|2020-07-13 18:45:00|9414.2|9412.7|9413.4|9411.9|9415.8|9414.1|9413.2|9411.7|286
1594666200000|2020-07-13 18:50:00|9413.5|9412|9414.7|9413.2|9415.2|9413.7|9413.4|9411.9|219
1594666500000|2020-07-13 18:55:00|9414.6|9413.1|9417.3|9415.8|9417.3|9415.8|9414.5|9413|222
1594666800000|2020-07-13 19:00:00|9417.1|9415.6|9416.8|9415.3|9418.3|9416.4|9416|9414.1|469
1594667100000|2020-07-13 19:05:00|9416.9|9415.4|9416.8|9415.3|9419.4|9417.5|9415.2|9413.3|525
1594667400000|2020-07-13 19:10:00|9416.7|9415.2|9413.6|9412.1|9417.4|9415.9|9411.9|9409.9|397
1594667700000|2020-07-13 19:15:00|9413.5|9412|9414.1|9412.6|9414.8|9413.3|9412.8|9410.8|353
1594668000000|2020-07-13 19:20:00|9414.2|9412.7|9412.6|9411.1|9414.8|9413|9412.5|9411|294
1594668300000|2020-07-13 19:25:00|9412.7|9411.2|9416.4|9414.9|9416.7|9415.2|9412.7|9410.9|412
1594668600000|2020-07-13 19:30:00|9416.3|9414.8|9419.3|9416.9|9420.6|9419|9415.5|9414|508
1594668900000|2020-07-13 19:35:00|9419.2|9416.8|9419.9|9418.4|9420|9418.4|9416.5|9414.7|439
1594669200000|2020-07-13 19:40:00|9420|9418.5|9416.6|9414.2|9420.4|9418.5|9415.2|9413.3|389
1594669500000|2020-07-13 19:45:00|9416.5|9414.1|9418.4|9416|9420|9418.3|9416.1|9414.1|384
1594669800000|2020-07-13 19:50:00|9417.9|9416.4|9419.6|9418.1|9420.2|9418.2|9416.9|9415.1|416
1594670100000|2020-07-13 19:55:00|9419.4|9417.9|9415.6|9413.2|9420.1|9418.1|9414.6|9412.6|441
1594670400000|2020-07-13 20:00:00|9415.5|9413.1|9417.4|9415|9417.5|9415.1|9414.5|9412.3|312
1594670700000|2020-07-13 20:05:00|9417.3|9414.9|9416.4|9414|9417.7|9415.5|9415.3|9413.3|189
1594671000000|2020-07-13 20:10:00|9416.3|9413.9|9416.4|9414|9416.5|9414.4|9415.3|9413.3|164
1594671300000|2020-07-13 20:15:00|9416.3|9413.9|9415.8|9414.3|9416.5|9414.6|9415.4|9413.3|90
1594671600000|2020-07-13 20:20:00|9415.4|9413.9|9414.8|9412.4|9416.1|9414|9414.1|9412.2|120
1594671900000|2020-07-13 20:25:00|9414.7|9412.3|9413.8|9411.4|9414.9|9412.9|9412.6|9410.7|114
1594672200000|2020-07-13 20:30:00|9413.4|9411.9|9416.7|9414.3|9417.3|9415.3|9413.4|9411.4|144
1594672500000|2020-07-13 20:35:00|9416.8|9414.4|9416.9|9414.5|9417.5|9415.6|9416.3|9414.3|155
1594672800000|2020-07-13 20:40:00|9417|9414.6|9418.5|9416.1|9419.3|9416.9|9416.4|9414.4|160
1594673100000|2020-07-13 20:45:00|9418.6|9416.2|9418.6|9416.2|9419|9416.6|9417.7|9415.3|158
1594673400000|2020-07-13 20:50:00|9418.7|9416.3|9418.5|9416.1|9419.1|9416.7|9417.6|9415.2|189
1594673700000|2020-07-13 20:55:00|9418.4|9416|9417.4|9415|9418.7|9416.3|9417.2|9414.7|207
1594674000000|2020-07-13 21:00:00|9419.4|9414.1|9423.6|9414.9|9423.6|9416.4|9417.8|9413.3|36
1594674300000|2020-07-13 21:05:00|9423.8|9413.8|9420.1|9417.7|9424.6|9417.7|9419.7|9412.8|66
1594674600000|2020-07-13 21:10:00|9419.7|9414.6|9422.9|9416.2|9423.8|9418.2|9419.7|9413.1|185
1594674900000|2020-07-13 21:15:00|9421.6|9417|9419.1|9415.7|9423.5|9417|9418|9413.4|198
1594675200000|2020-07-13 21:20:00|9419|9415.3|9421.7|9416.9|9423.6|9417.8|9419|9414.3|172
1594675500000|2020-07-13 21:25:00|9421.8|9416.1|9422.6|9414.8|9422.6|9418.2|9419.9|9414.5|77
1594675800000|2020-07-13 21:30:00|9422.3|9414.1|9420.8|9411.2|9422.3|9414.1|9418.5|9408.5|295
1594676100000|2020-07-13 21:35:00|9420.5|9411.8|9420|9411.1|9421.4|9413.2|9418.5|9410.5|280
1594676400000|2020-07-13 21:40:00|9419.9|9412.6|9419.6|9413.5|9422.2|9413.9|9418.9|9409.2|248
1594676700000|2020-07-13 21:45:00|9421.4|9411.4|9422.6|9412.6|9423.4|9414.4|9420.2|9411.4|478
1594677000000|2020-07-13 21:50:00|9422.5|9412.5|9419.5|9409.5|9422.7|9413.7|9417.9|9407.9|651
1594677300000|2020-07-13 21:55:00|9420.3|9410.3|9419.8|9410.4|9420.8|9411.4|9418.9|9409|701
1594677600000|2020-07-13 22:00:00|9420|9410.3|9416.9|9414.5|9422|9415|9415.9|9409.1|683
1594677900000|2020-07-13 22:05:00|9417|9414.6|9417.6|9415.2|9418.6|9415.7|9416.6|9414.2|115
1594678200000|2020-07-13 22:10:00|9417.7|9415.3|9417.9|9415.5|9418.3|9415.7|9417.4|9415|128
1594678500000|2020-07-13 22:15:00|9418|9415.6|9418.7|9416.3|9418.9|9416.5|9417.6|9415.2|138
1594678800000|2020-07-13 22:20:00|9418.1|9415.7|9418.1|9415.7|9418.4|9416|9417.5|9415.1|95
1594679100000|2020-07-13 22:25:00|9418|9415.6|9417.9|9415.5|9418.6|9416.2|9417.7|9415.3|100
1594679400000|2020-07-13 22:30:00|9417.8|9415.4|9418.7|9416.3|9419.2|9416.8|9417.8|9415.4|136
1594679700000|2020-07-13 22:35:00|9418.8|9416.4|9418.7|9416.3|9419|9416.6|9417.9|9415.5|80
1594680000000|2020-07-13 22:40:00|9418.6|9416.2|9419.6|9417.2|9419.9|9417.5|9418.6|9416.2|79
1594680300000|2020-07-13 22:45:00|9419.5|9417.1|9418.9|9416.5|9419.8|9417.4|9418.9|9416.5|61
1594680600000|2020-07-13 22:50:00|9419.1|9416.7|9418.9|9416.5|9419.8|9417.4|9418.9|9416.5|87
1594680900000|2020-07-13 22:55:00|9419.1|9416.7|9419.5|9417.1|9419.6|9417.2|9418.9|9416.5|64
1594681200000|2020-07-13 23:00:00|9419.4|9417|9419.9|9417.5|9420.3|9417.9|9419|9416.6|188
1594681500000|2020-07-13 23:05:00|9420|9417.6|9420.1|9417.7|9421|9418.6|9419.7|9417.3|168
1594681800000|2020-07-13 23:10:00|9420|9417.6|9419.9|9417.5|9420.3|9417.9|9419.5|9417.1|129
1594682100000|2020-07-13 23:15:00|9420|9417.6|9419.6|9417.2|9420.3|9418.2|9419.2|9416.9|142
1594682400000|2020-07-13 23:20:00|9419.5|9417.1|9419.5|9417.1|9420.3|9417.9|9419.4|9417|154
1594682700000|2020-07-13 23:25:00|9419.6|9417.2|9418.9|9416.5|9419.7|9417.3|9418.3|9415.9|160
1594683000000|2020-07-13 23:30:00|9419|9416.6|9418.3|9415.9|9419.1|9416.7|9417.9|9415.5|182
1594683300000|2020-07-13 23:35:00|9418.2|9415.8|9418|9415.6|9418.4|9416|9417.5|9415.1|144
1594683600000|2020-07-13 23:40:00|9417.9|9415.5|9417.8|9415.4|9418.1|9415.7|9417.7|9415.3|69
1594683900000|2020-07-13 23:45:00|9417.9|9415.5|9417.7|9415.3|9418.1|9415.7|9417.5|9415.1|89
1594684200000|2020-07-13 23:50:00|9417.6|9415.2|9417.9|9415.5|9418|9415.6|9416.7|9414.7|103
1594684500000|2020-07-13 23:55:00|9418|9415.6|9419.5|9417.1|9419.6|9417.2|9417.5|9415.3|171
1594684800000|2020-07-14 00:00:00|9419.4|9417|9420.8|9418.4|9421.2|9419|9418.8|9416.4|313
1594685100000|2020-07-14 00:05:00|9420.7|9418.3|9419.7|9417.3|9421.3|9419.3|9419.2|9417.2|190
1594685400000|2020-07-14 00:10:00|9419.8|9417.4|9421.6|9419.2|9421.8|9420|9419.8|9417.4|202
1594685700000|2020-07-14 00:15:00|9421.5|9419.1|9423.1|9420.7|9423.2|9421.2|9420.9|9419|183
1594686000000|2020-07-14 00:20:00|9423.3|9420.9|9425.1|9422.7|9425.3|9423.3|9422.9|9420.9|204
1594686300000|2020-07-14 00:25:00|9425|9422.6|9424.2|9421.8|9425.4|9423.3|9424.1|9421.8|231
1594686600000|2020-07-14 00:30:00|9424.3|9421.9|9425|9422.6|9425.1|9422.7|9424.1|9421.7|158
1594686900000|2020-07-14 00:35:00|9424.9|9422.5|9425.1|9422.7|9425.7|9423.5|9424.7|9422.5|186
1594687200000|2020-07-14 00:40:00|9425|9422.6|9422.4|9420|9425.1|9422.7|9422.3|9419.9|177
1594687500000|2020-07-14 00:45:00|9422.5|9420.1|9420.7|9418.3|9422.5|9420.4|9420.6|9418.2|130
1594687800000|2020-07-14 00:50:00|9420.6|9418.2|9421.4|9419|9421.6|9419.6|9419.8|9418|192
1594688100000|2020-07-14 00:55:00|9421.5|9419.1|9422.3|9419.9|9422.6|9420.3|9421.1|9419.1|183
1594688400000|2020-07-14 01:00:00|9422.4|9420|9422.4|9420|9423.1|9421.1|9419.8|9417.9|348
1594688700000|2020-07-14 01:05:00|9422.3|9419.9|9421.5|9419.1|9422.4|9420.4|9420.7|9418.7|198
1594689000000|2020-07-14 01:10:00|9421.6|9419.2|9422.3|9419.9|9422.4|9420.4|9421.3|9419|148
1594689300000|2020-07-14 01:15:00|9422.4|9420|9423|9420.6|9423.4|9421|9421.8|9419.7|179
1594689600000|2020-07-14 01:20:00|9423.1|9420.7|9424.1|9421.7|9424.2|9421.8|9422.2|9419.9|158
1594689900000|2020-07-14 01:25:00|9424.2|9421.8|9424.5|9422.1|9425.1|9423.3|9424|9421.7|198
1594690200000|2020-07-14 01:30:00|9424.6|9422.2|9423.9|9421.5|9424.9|9422.5|9423.1|9420.9|130
1594690500000|2020-07-14 01:35:00|9423.6|9421.2|9421.3|9418.9|9423.8|9421.4|9420.5|9418.1|210
1594690800000|2020-07-14 01:40:00|9421.4|9419|9421.3|9418.9|9421.5|9419.5|9420.4|9418.4|109
1594691100000|2020-07-14 01:45:00|9421.2|9418.8|9421.3|9418.9|9421.9|9420.2|9420.3|9418.2|177
1594691400000|2020-07-14 01:50:00|9421.4|9419|9421.3|9418.9|9422.1|9420.2|9420.5|9418.5|149
1594691700000|2020-07-14 01:55:00|9421.2|9418.8|9420.9|9418.5|9421.3|9419.2|9420.1|9417.9|189
1594692000000|2020-07-14 02:00:00|9420.8|9418.4|9419.8|9417.4|9420.8|9418.4|9418.8|9416.4|192
1594692300000|2020-07-14 02:05:00|9419.7|9417.3|9420.7|9418.3|9420.9|9419.2|9419.3|9417.3|101
1594692600000|2020-07-14 02:10:00|9420.6|9418.2|9420.6|9418.2|9421.2|9419.3|9419.8|9417.8|117
1594692900000|2020-07-14 02:15:00|9420.7|9418.3|9422.8|9420.4|9422.8|9421.1|9420.4|9418.2|131
1594693200000|2020-07-14 02:20:00|9422.7|9420.3|9422.6|9420.2|9422.9|9421.1|9421.9|9419.8|157
1594693500000|2020-07-14 02:25:00|9422.5|9420.1|9422.5|9420.1|9423.4|9421.3|9421.4|9419.4|220
1594693800000|2020-07-14 02:30:00|9422.6|9420.2|9423.5|9421.1|9423.9|9421.5|9422.1|9419.9|177
1594694100000|2020-07-14 02:35:00|9423.4|9421|9422.7|9420.3|9424.3|9422.4|9422.1|9419.9|207
1594694400000|2020-07-14 02:40:00|9422.8|9420.4|9423.2|9420.8|9423.3|9420.9|9421.5|9419.7|144
1594694700000|2020-07-14 02:45:00|9423.1|9420.7|9422.2|9419.8|9423.3|9421.1|9421.7|9419.7|119
1594695000000|2020-07-14 02:50:00|9422.1|9419.7|9423.2|9420.8|9423.3|9421.2|9421.9|9419.6|156
1594695300000|2020-07-14 02:55:00|9423.1|9420.7|9422.2|9419.8|9423.4|9421.4|9421.7|9419.7|145
1594695600000|2020-07-14 03:00:00|9422.4|9420|9422|9419.6|9422.4|9420.4|9421.4|9419.4|179
1594695900000|2020-07-14 03:05:00|9422.1|9419.7|9422.1|9419.7|9422.2|9420.1|9420.7|9418.6|151
1594696200000|2020-07-14 03:10:00|9422|9419.6|9421.2|9418.8|9422.1|9420.1|9420.8|9418.8|174
1594696500000|2020-07-14 03:15:00|9421.3|9418.9|9421.2|9418.8|9421.6|9419.2|9421.1|9418.7|112
1594696800000|2020-07-14 03:20:00|9421.3|9418.9|9421.3|9418.9|9421.5|9419.1|9421.1|9418.7|93
1594697100000|2020-07-14 03:25:00|9421.2|9418.8|9421.4|9419|9421.6|9419.2|9420.1|9418.1|108
1594697400000|2020-07-14 03:30:00|9421.5|9419.1|9422.2|9419.8|9422.3|9420.4|9421.3|9419|113
1594697700000|2020-07-14 03:35:00|9422.3|9419.9|9422.3|9419.9|9422.4|9420.6|9421.6|9419.6|81
1594698000000|2020-07-14 03:40:00|9422.2|9419.8|9421.2|9418.8|9422.3|9420.2|9420.3|9418.7|92
1594698300000|2020-07-14 03:45:00|9421.3|9418.9|9421.2|9418.8|9421.6|9419.3|9420.6|9418.7|79
1594698600000|2020-07-14 03:50:00|9421.3|9418.9|9420|9418.5|9421.3|9419.3|9420|9418|99
1594698900000|2020-07-14 03:55:00|9419.9|9418.4|9421.3|9418.9|9421.6|9419.6|9419.9|9418|150
1594699200000|2020-07-14 04:00:00|9421.4|9419|9421.2|9418.8|9421.6|9419.5|9420.7|9418.7|77
1594699500000|2020-07-14 04:05:00|9421.3|9418.9|9420.8|9419.3|9421.4|9419.3|9420.7|9418.8|48
1594699800000|2020-07-14 04:10:00|9420.7|9419.2|9420.6|9419.1|9421.4|9419.4|9420.6|9418.7|89
1594700100000|2020-07-14 04:15:00|9420.7|9419.2|9421.2|9418.8|9421.3|9419.2|9420|9418.1|64
1594700400000|2020-07-14 04:20:00|9421.3|9418.9|9420.5|9418.1|9421.4|9419.3|9419.8|9417.9|82
1594700700000|2020-07-14 04:25:00|9420.6|9418.2|9419.6|9417.2|9420.6|9418.5|9419.4|9417|158
1594701000000|2020-07-14 04:30:00|9419.5|9417.1|9420.3|9417.9|9421.1|9419.2|9419|9417.1|111
1594701300000|2020-07-14 04:35:00|9420.4|9418|9419.9|9417.5|9420.4|9418|9419.3|9417.3|87
1594701600000|2020-07-14 04:40:00|9419.8|9417.4|9420.2|9417.8|9420.4|9418.3|9419.7|9417.3|65
1594701900000|2020-07-14 04:45:00|9420.3|9417.9|9419.2|9416.8|9420.3|9418.1|9418.7|9416.8|129
1594702200000|2020-07-14 04:50:00|9419.3|9416.9|9419.5|9417.1|9419.5|9417.5|9418.5|9416.5|111
1594702500000|2020-07-14 04:55:00|9419.4|9417|9419.3|9416.9|9419.6|9417.5|9418.6|9416.6|106
1594702800000|2020-07-14 05:00:00|9419.4|9417|9419.5|9417.1|9419.5|9417.5|9418.2|9416.1|139
1594703100000|2020-07-14 05:05:00|9419.3|9416.9|9419.5|9417.1|9420.1|9417.8|9418.5|9416.6|135
1594703400000|2020-07-14 05:10:00|9419.6|9417.2|9420.8|9418.4|9420.9|9418.5|9419.6|9417.2|134
1594703700000|2020-07-14 05:15:00|9420.7|9418.3|9419.9|9417.5|9421.3|9418.9|9419.3|9417.3|160
1594704000000|2020-07-14 05:20:00|9419.7|9417.3|9420.8|9418.4|9420.8|9418.4|9419.3|9417.3|99
1594704300000|2020-07-14 05:25:00|9420.7|9418.3|9420.5|9418.1|9420.9|9418.7|9420.2|9418|98
1594704600000|2020-07-14 05:30:00|9420.6|9418.2|9421.2|9418.8|9421.3|9419|9419.5|9417.7|93
1594704900000|2020-07-14 05:35:00|9421.3|9418.9|9421.3|9418.9|9421.4|9419.3|9420.4|9418.4|101
1594705200000|2020-07-14 05:40:00|9421.4|9419|9421.4|9419|9421.4|9419.4|9420.8|9418.9|61
1594705500000|2020-07-14 05:45:00|9421.3|9418.9|9421.7|9420.2|9422.1|9420.2|9421|9418.9|121
1594705800000|2020-07-14 05:50:00|9421.8|9420.3|9421.5|9419.1|9422.1|9420.3|9421.1|9419.1|93
1594706100000|2020-07-14 05:55:00|9421.6|9419.2|9422.2|9419.8|9422.2|9420|9421.4|9419|95
1594706400000|2020-07-14 06:00:00|9422|9419.6|9420.9|9419.4|9422.7|9421.1|9420.7|9418.9|190
1594706700000|2020-07-14 06:05:00|9421|9419.5|9420.7|9419.2|9422.3|9420.3|9420.4|9418.7|234
1594707000000|2020-07-14 06:10:00|9420.6|9419.1|9416.4|9414.9|9420.8|9419.2|9416.4|9414.5|366
1594707300000|2020-07-14 06:15:00|9416.5|9415|9418.1|9415.7|9418.6|9416.6|9416.5|9414.8|218
1594707600000|2020-07-14 06:20:00|9417.4|9415.9|9415|9413.5|9417.9|9416.1|9414.8|9413|215
1594707900000|2020-07-14 06:25:00|9415.1|9413.6|9414.8|9412.4|9416.4|9414.2|9413.3|9411.3|358
1594708200000|2020-07-14 06:30:00|9414.9|9412.5|9412.2|9410.7|9414.9|9413|9412|9410|278
1594708500000|2020-07-14 06:35:00|9412.4|9410.9|9413.3|9411.8|9413.8|9411.8|9411.8|9409.9|253
1594708800000|2020-07-14 06:40:00|9413.2|9411.7|9412.5|9411|9413.8|9412|9412|9410.4|207
1594709100000|2020-07-14 06:45:00|9412.6|9411.1|9411.8|9410.3|9414|9412|9411.2|9409.4|226
1594709400000|2020-07-14 06:50:00|9412.2|9409.8|9413.2|9410.8|9414|9412.1|9411.8|9409.8|144
1594709700000|2020-07-14 06:55:00|9413.1|9410.7|9411.8|9409.4|9413.2|9411.3|9410.8|9408.9|292
1594710000000|2020-07-14 07:00:00|9411.9|9409.5|9413.7|9412.2|9413.8|9412.3|9410.8|9408.8|350
1594710300000|2020-07-14 07:05:00|9413.8|9412.3|9413.3|9410.9|9414.9|9413.1|9412.2|9410.5|380
1594710600000|2020-07-14 07:10:00|9413.2|9410.8|9411.1|9409.6|9414|9412.1|9410.8|9408.8|369
1594710900000|2020-07-14 07:15:00|9411.2|9409.7|9410.5|9408.1|9411.6|9410.1|9408.6|9407|466
1594711200000|2020-07-14 07:20:00|9410.4|9408|9412.4|9410|9413.4|9411.3|9409.4|9407.1|511
1594711500000|2020-07-14 07:25:00|9412.5|9410.1|9413.1|9411.6|9413.6|9412.1|9410.8|9409|339
1594711800000|2020-07-14 07:30:00|9413|9411.5|9411.2|9408.8|9413.9|9412|9410.7|9408.7|377
1594712100000|2020-07-14 07:35:00|9411.1|9408.7|9410.5|9409|9413.1|9411.2|9409.8|9407.9|387
1594712400000|2020-07-14 07:40:00|9410.4|9408.9|9408.4|9406.9|9411.9|9410.1|9408.1|9406.2|442
1594712700000|2020-07-14 07:45:00|9408.3|9406.8|9406.2|9404.7|9408.7|9406.9|9404.3|9402.7|394
1594713000000|2020-07-14 07:50:00|9406.3|9404.8|9403.4|9401|9406.4|9404.9|9400.9|9399.4|447
1594713300000|2020-07-14 07:55:00|9403.5|9401.1|9405.3|9403.8|9405.9|9404.3|9403.1|9401.1|289
1594713600000|2020-07-14 08:00:00|9405.4|9403.9|9404.5|9403|9405.4|9403.9|9402.4|9400.5|307
1594713900000|2020-07-14 08:05:00|9404.6|9403.1|9405.8|9403.4|9406.7|9405.2|9403.6|9401.9|346
1594714200000|2020-07-14 08:10:00|9405.7|9403.3|9405.9|9404.4|9406.5|9404.6|9404.5|9402.5|267
1594714500000|2020-07-14 08:15:00|9406|9404.5|9408.4|9406.9|9409.6|9407.9|9405.7|9403.7|307
1594714800000|2020-07-14 08:20:00|9408.3|9406.8|9407.7|9406.2|9409.5|9408|9407.6|9406.1|217
1594715100000|2020-07-14 08:25:00|9407.6|9406.1|9405|9403.5|9407.6|9406.1|9404.8|9402.9|262
1594715400000|2020-07-14 08:30:00|9405.1|9403.6|9405.4|9403.9|9406.9|9405.4|9404.1|9402.4|418
1594715700000|2020-07-14 08:35:00|9405.5|9404|9403.9|9401.5|9407.5|9405.6|9403.5|9401.5|431
1594716000000|2020-07-14 08:40:00|9404|9401.6|9400.1|9397.7|9404.4|9402.8|9399.5|9397.6|393
1594716300000|2020-07-14 08:45:00|9400|9397.6|9397.4|9395.9|9400|9398.3|9395.7|9394.1|464
1594716600000|2020-07-14 08:50:00|9397.5|9396|9396.7|9394.3|9398.2|9396.3|9395|9393.5|387
1594716900000|2020-07-14 08:55:00|9396.8|9394.4|9396.8|9394.4|9398.8|9397|9395.7|9394.2|289
1594717200000|2020-07-14 09:00:00|9396.4|9394|9394.1|9391.7|9399.4|9397|9393.9|9391.7|467
1594717500000|2020-07-14 09:05:00|9394.2|9391.8|9393.3|9390.9|9396|9393.8|9392.2|9390.3|509
1594717800000|2020-07-14 09:10:00|9392.8|9391.3|9392.9|9391.4|9394.6|9393.1|9392.1|9390.5|431
1594718100000|2020-07-14 09:15:00|9392.8|9391.3|9394.1|9392.6|9394.5|9393|9392.3|9390.2|326
1594718400000|2020-07-14 09:20:00|9394.3|9392.8|9395.7|9394.2|9395.7|9394.2|9392.4|9390.7|337
1594718700000|2020-07-14 09:25:00|9395.6|9394.1|9393.6|9392.1|9396|9394.2|9392.7|9390.7|531
1594719000000|2020-07-14 09:30:00|9394|9391.6|9393.2|9390.8|9394.3|9392.4|9392.2|9390.3|369
1594719300000|2020-07-14 09:35:00|9392.7|9391.2|9391.8|9390.3|9393.6|9391.8|9391.2|9389.2|355
1594719600000|2020-07-14 09:40:00|9391.9|9390.4|9393.2|9390.8|9393.4|9391.6|9391|9388.9|372
1594719900000|2020-07-14 09:45:00|9393.3|9390.9|9392.4|9390|9394.3|9392.3|9390.5|9388.6|278
1594720200000|2020-07-14 09:50:00|9392.3|9389.9|9397.1|9394.7|9397.2|9395.5|9392.1|9389.8|348
1594720500000|2020-07-14 09:55:00|9397|9394.6|9400.2|9397.8|9400.8|9399.3|9395.9|9393.9|318
1594720800000|2020-07-14 10:00:00|9400.3|9397.9|9400.3|9398.8|9400.8|9399.2|9398.7|9397|340
1594721100000|2020-07-14 10:05:00|9400.2|9398.7|9404.7|9403.2|9405.3|9403.6|9400.1|9398.1|278
1594721400000|2020-07-14 10:10:00|9405|9403.5|9404.5|9402.1|9407.3|9405.5|9403.6|9401.7|365
1594721700000|2020-07-14 10:15:00|9404|9402.5|9405.5|9404|9406.7|9405.2|9404|9402|265
1594722000000|2020-07-14 10:20:00|9405.6|9404.1|9403.9|9402.4|9405.6|9404.1|9403.2|9401.3|260
1594722300000|2020-07-14 10:25:00|9403.8|9402.3|9403.6|9402.1|9404.5|9402.6|9402.1|9400.4|242
1594722600000|2020-07-14 10:30:00|9404|9401.6|9403.9|9402.4|9404.6|9402.6|9402.9|9401|247
1594722900000|2020-07-14 10:35:00|9404|9402.5|9403.5|9401.1|9404.4|9402.6|9402.2|9400.3|280
1594723200000|2020-07-14 10:40:00|9403.4|9401|9398.5|9397|9403.5|9401.3|9398.5|9396.7|381
1594723500000|2020-07-14 10:45:00|9398.6|9397.1|9397.6|9396.1|9400.4|9398.3|9397.3|9395.7|296
1594723800000|2020-07-14 10:50:00|9397.5|9396|9396.7|9395.2|9398|9396.1|9396.1|9394.4|254
1594724100000|2020-07-14 10:55:00|9396.5|9395|9398.7|9397.2|9398.8|9397.3|9395.3|9393.4|270
1594724400000|2020-07-14 11:00:00|9398.8|9397.3|9400.5|9399|9402.7|9400.8|9397.8|9395.9|230
1594724700000|2020-07-14 11:05:00|9400.6|9399.1|9402.7|9400.3|9403.7|9401.7|9399|9397|401
1594725000000|2020-07-14 11:10:00|9402.8|9400.4|9403.6|9401.2|9404.6|9402.7|9402.3|9400.3|310
1594725300000|2020-07-14 11:15:00|9403|9401.5|9401|9398.6|9404|9402|9399.8|9397.9|341
1594725600000|2020-07-14 11:20:00|9400.9|9398.5|9403.3|9400.9|9403.7|9401.7|9398.7|9396.7|288
1594725900000|2020-07-14 11:25:00|9403.4|9401|9401.2|9399.7|9403.6|9401.5|9401.2|9399.3|298
1594726200000|2020-07-14 11:30:00|9401.1|9399.6|9399.4|9397.9|9402|9400|9399.3|9397.6|297
1594726500000|2020-07-14 11:35:00|9399.8|9397.4|9398.6|9397.1|9400.5|9398.8|9397.1|9395.2|389
1594726800000|2020-07-14 11:40:00|9398.8|9396.4|9399.2|9396.8|9400.1|9398.5|9397.5|9395.8|269
1594727100000|2020-07-14 11:45:00|9399.1|9396.7|9397.5|9395.1|9399.3|9397.3|9395.5|9394|339
1594727400000|2020-07-14 11:50:00|9397.6|9395.2|9396.8|9395.3|9399.5|9397.9|9396.6|9395|333
1594727700000|2020-07-14 11:55:00|9396.9|9395.4|9395.7|9393.3|9398.2|9396.5|9394.2|9392.5|319
1594728000000|2020-07-14 12:00:00|9395.6|9393.2|9398.8|9397.3|9400|9398.1|9394|9392.1|398
1594728300000|2020-07-14 12:05:00|9398.7|9397.2|9398.5|9397|9399.4|9397.7|9397|9395.2|296
1594728600000|2020-07-14 12:10:00|9398.8|9396.4|9400.2|9397.8|9402|9400.1|9398|9395.9|360
1594728900000|2020-07-14 12:15:00|9400|9397.6|9397.6|9396.1|9400|9398|9396.9|9394.8|309
1594729200000|2020-07-14 12:20:00|9397.7|9396.2|9397.6|9396.1|9399.1|9397.3|9396.6|9394.6|255
1594729500000|2020-07-14 12:25:00|9397.7|9396.2|9400.2|9397.4|9400.3|9397.8|9396.3|9394.4|312
1594729800000|2020-07-14 12:30:00|9400.3|9397.3|9396.8|9394.4|9401.8|9399.4|9394.8|9393|403
1594730100000|2020-07-14 12:35:00|9396.7|9394.3|9400|9397.6|9400|9397.7|9394.1|9392.1|498
1594730400000|2020-07-14 12:40:00|9399.9|9397.5|9401.4|9399|9402|9400.1|9398.4|9396.6|405
1594730700000|2020-07-14 12:45:00|9401.3|9398.9|9397.7|9396.2|9401.8|9399.8|9397.3|9395.6|391
1594731000000|2020-07-14 12:50:00|9397.8|9396.3|9396.5|9394.1|9398.2|9396.3|9395.8|9393.9|379
1594731300000|2020-07-14 12:55:00|9396|9394.5|9396.1|9394.6|9399.9|9397.9|9395.8|9393.8|446
1594731600000|2020-07-14 13:00:00|9396|9394.5|9392.4|9390.9|9397|9395.4|9392|9390.1|564
1594731900000|2020-07-14 13:05:00|9392.9|9390.5|9398.4|9396.9|9398.9|9397.1|9392|9390.1|555
1594732200000|2020-07-14 13:10:00|9398.5|9397|9400.2|9398.7|9400.6|9398.8|9396.6|9395.1|465
1594732500000|2020-07-14 13:15:00|9400|9398.5|9399.7|9397.3|9402.1|9400.2|9398|9395.9|458
1594732800000|2020-07-14 13:20:00|9399.8|9397.4|9399.2|9396.8|9400|9397.9|9397|9394.9|403
1594733100000|2020-07-14 13:25:00|9399.1|9396.7|9401|9399.5|9402.1|9399.9|9398.8|9396.7|517
1594733400000|2020-07-14 13:30:00|9400.9|9399.4|9399.4|9397|9407.3|9404.9|9398.3|9396.1|995
1594733700000|2020-07-14 13:35:00|9399|9397.5|9399.3|9397.8|9401.3|9399.8|9397.5|9395.6|651
1594734000000|2020-07-14 13:40:00|9399.2|9397.7|9394.2|9391.8|9400.2|9398.2|9391.8|9389.6|811
1594734300000|2020-07-14 13:45:00|9393.7|9392.2|9396.5|9395|9397.5|9395.4|9392.9|9390.7|622
1594734600000|2020-07-14 13:50:00|9396.4|9394.9|9394.2|9392.7|9400.9|9398.8|9393.3|9391.5|780
1594734900000|2020-07-14 13:55:00|9394.4|9392.9|9393.2|9391.7|9397|9394.9|9391.8|9390.2|808
1594735200000|2020-07-14 14:00:00|9393.4|9391.9|9392.7|9391.2|9393.4|9391.9|9390.8|9389.3|867
1594735500000|2020-07-14 14:05:00|9392.9|9390.5|9394|9391.6|9394|9392.1|9388.1|9385.7|838
1594735800000|2020-07-14 14:10:00|9394.1|9391.7|9393.8|9392.3|9395.8|9394|9390.6|9388.9|816
1594736100000|2020-07-14 14:15:00|9393.7|9392.2|9389.7|9387.3|9394.2|9392.2|9389|9387.3|733
1594736400000|2020-07-14 14:20:00|9389.9|9387.5|9385.8|9383.4|9390.7|9388.7|9385.3|9382.9|621
1594736700000|2020-07-14 14:25:00|9385.6|9383.2|9383.6|9381.2|9386.4|9384.4|9382.5|9380.5|429
1594737000000|2020-07-14 14:30:00|9383|9381.5|9383.4|9381.9|9384.3|9382.5|9380.8|9379.2|758
1594737300000|2020-07-14 14:35:00|9383.3|9381.8|9386.7|9385.2|9387.4|9385.9|9383.3|9381.3|595
1594737600000|2020-07-14 14:40:00|9386.6|9385.1|9386.3|9384.8|9387.3|9385.3|9384.7|9382.9|618
1594737900000|2020-07-14 14:45:00|9386.2|9384.7|9386.1|9383.7|9387.2|9385.2|9382.5|9380.8|634
1594738200000|2020-07-14 14:50:00|9386.2|9383.8|9386.8|9385.3|9389.8|9387.8|9384.9|9383.1|613
1594738500000|2020-07-14 14:55:00|9386.7|9385.2|9389.8|9388.3|9391.4|9389.7|9385.8|9383.8|556
1594738800000|2020-07-14 15:00:00|9390.1|9388.6|9390.8|9388.4|9392.3|9390.8|9388.3|9386.2|523
1594739100000|2020-07-14 15:05:00|9390.9|9388.5|9388.2|9385.8|9392.9|9391|9387.7|9385.5|558
1594739400000|2020-07-14 15:10:00|9388.3|9385.9|9389.4|9387|9389.9|9387.8|9386.2|9384.4|443
1594739700000|2020-07-14 15:15:00|9389.3|9386.9|9392.3|9389.9|9392.5|9390.4|9388.2|9386.1|505
1594740000000|2020-07-14 15:20:00|9392.4|9390|9391.6|9390.1|9392.6|9390.6|9390.3|9388.4|393
1594740300000|2020-07-14 15:25:00|9391.5|9390|9392.7|9390.3|9393.6|9391.6|9390.2|9388.3|345
1594740600000|2020-07-14 15:30:00|9392.6|9390.2|9390.9|9388.5|9393.9|9392|9390.4|9388.4|496
1594740900000|2020-07-14 15:35:00|9390.8|9388.4|9390.6|9388.2|9391.4|9389.5|9388.9|9387.1|429
1594741200000|2020-07-14 15:40:00|9390.7|9388.3|9386.6|9385.1|9390.9|9388.9|9386|9384|400
1594741500000|2020-07-14 15:45:00|9386.7|9385.2|9390.2|9387.8|9390.6|9388.9|9386.4|9384.5|443
1594741800000|2020-07-14 15:50:00|9390.1|9387.7|9388.4|9386.9|9390.1|9388.2|9386.8|9385.2|343
1594742100000|2020-07-14 15:55:00|9388.8|9386.4|9386.7|9385.2|9389.8|9388.3|9386.4|9384.9|461
1594742400000|2020-07-14 16:00:00|9386.8|9385.3|9388.1|9386.6|9388.7|9387.2|9386.5|9385|334
1594742700000|2020-07-14 16:05:00|9388|9386.5|9389.3|9387.8|9389.8|9388.3|9387.7|9386.2|274
1594743000000|2020-07-14 16:10:00|9389.2|9387.7|9387.4|9385.9|9389.6|9387.7|9387.3|9385.7|312
1594743300000|2020-07-14 16:15:00|9387.6|9386.1|9383.8|9382.3|9387.7|9386.2|9382.4|9380.3|271
1594743600000|2020-07-14 16:20:00|9383.7|9382.2|9385.2|9383.7|9385.5|9384|9382.2|9380.7|337
1594743900000|2020-07-14 16:25:00|9385.3|9383.8|9385.8|9384.3|9386.1|9384.5|9385|9383.5|256
1594744200000|2020-07-14 16:30:00|9385.9|9384.4|9385.2|9383.7|9386|9384.5|9384.2|9382.7|323
1594744500000|2020-07-14 16:35:00|9385.3|9383.8|9384|9382.5|9385.8|9384.3|9383.7|9382|227
1594744800000|2020-07-14 16:40:00|9384.1|9382.6|9384.1|9382.6|9384.9|9383.4|9383.4|9381.9|232
1594745100000|2020-07-14 16:45:00|9384|9382.5|9383.9|9382.4|9384.9|9383.4|9383.3|9381.5|228
1594745400000|2020-07-14 16:50:00|9383.8|9382.3|9385.4|9383|9386|9384.3|9382.1|9380.2|261
1594745700000|2020-07-14 16:55:00|9385|9383.5|9386.2|9383.8|9386.6|9385|9384.2|9382.6|264
1594746000000|2020-07-14 17:00:00|9385.8|9384.3|9386.6|9385.1|9387.3|9385.8|9385|9383.3|312
1594746300000|2020-07-14 17:05:00|9386.5|9385|9386.8|9385.3|9388.3|9386.8|9384.9|9383|326
1594746600000|2020-07-14 17:10:00|9386.9|9385.4|9386|9384.5|9387|9385.4|9384.8|9383.3|247
1594746900000|2020-07-14 17:15:00|9385.9|9384.4|9388.6|9387.1|9389.2|9387.3|9385.8|9384.3|335
1594747200000|2020-07-14 17:20:00|9388.7|9387.2|9387.9|9386.4|9389.6|9388.1|9387.4|9385.9|270
1594747500000|2020-07-14 17:25:00|9388|9386.5|9389.4|9387.9|9389.5|9388|9386.8|9384.9|186
1594747800000|2020-07-14 17:30:00|9389.3|9387.8|9389.2|9387.7|9389.7|9388.1|9388.8|9387.3|156
1594748100000|2020-07-14 17:35:00|9389.1|9387.6|9389.5|9388|9390.3|9388.8|9389.1|9387.3|179
1594748400000|2020-07-14 17:40:00|9389.4|9387.9|9390.3|9388.8|9390.7|9388.9|9389.4|9387.5|228
1594748700000|2020-07-14 17:45:00|9390.4|9388.9|9389|9387.5|9390.4|9388.9|9388.6|9386.9|154
1594749000000|2020-07-14 17:50:00|9389.1|9387.6|9388.9|9387.4|9389.4|9387.6|9388.4|9386.7|148
1594749300000|2020-07-14 17:55:00|9388.8|9387.3|9390.3|9387.9|9392.4|9390.5|9388.5|9387|474
1594749600000|2020-07-14 18:00:00|9390.4|9388|9389.2|9386.8|9390.8|9388.9|9387.3|9385.5|613
1594749900000|2020-07-14 18:05:00|9389.3|9386.9|9388.7|9387.2|9389.9|9388.2|9387.9|9385.7|320
1594750200000|2020-07-14 18:10:00|9388.6|9387.1|9388.5|9386.1|9389.3|9387.4|9387.7|9386|242
1594750500000|2020-07-14 18:15:00|9387.9|9386.4|9386.7|9385.2|9388.6|9386.9|9386.1|9384.6|215
1594750800000|2020-07-14 18:20:00|9386.6|9385.1|9387.8|9386.3|9388.2|9386.5|9385.8|9383.9|184
1594751100000|2020-07-14 18:25:00|9387.7|9386.2|9387.9|9385.5|9388.5|9386.8|9386.5|9384.8|218
1594751400000|2020-07-14 18:30:00|9387.5|9386|9388.8|9387.3|9389.9|9387.8|9386.9|9384.8|269
1594751700000|2020-07-14 18:35:00|9388.7|9387.2|9392.7|9390.3|9393.4|9391.5|9388.5|9386.7|264
1594752000000|2020-07-14 18:40:00|9392.6|9390.2|9391.4|9389.9|9392.6|9390.6|9390.9|9389|210
1594752300000|2020-07-14 18:45:00|9391.5|9390|9392.4|9390.9|9392.7|9391.2|9390.4|9388.4|219
1594752600000|2020-07-14 18:50:00|9392.5|9391|9390.3|9388.8|9393.1|9391.2|9390.3|9388.8|197
1594752900000|2020-07-14 18:55:00|9390.4|9388.9|9392.4|9390.9|9392.8|9391|9389.7|9387.7|284
1594753200000|2020-07-14 19:00:00|9392.5|9391|9395.5|9394|9395.9|9394.1|9392.4|9390.9|404
1594753500000|2020-07-14 19:05:00|9395.4|9393.9|9396.3|9393.9|9396.6|9395.1|9394.4|9392.9|425
1594753800000|2020-07-14 19:10:00|9396.4|9394|9396.3|9394.8|9396.8|9395|9395.4|9393.4|339
1594754100000|2020-07-14 19:15:00|9396.4|9394.9|9397.6|9396.1|9398.1|9396.4|9396.1|9394.4|232
1594754400000|2020-07-14 19:20:00|9397.5|9396|9396.9|9395.4|9397.6|9396.1|9396.6|9395.1|232
1594754700000|2020-07-14 19:25:00|9396.7|9395.2|9398|9396.5|9398.2|9396.7|9396.7|9395.2|202
1594755000000|2020-07-14 19:30:00|9397.9|9396.4|9399.4|9397.9|9399.4|9397.9|9397.2|9395.7|262
1594755300000|2020-07-14 19:35:00|9399.3|9397.8|9400.2|9397.8|9401|9399|9398.9|9397.4|220
1594755600000|2020-07-14 19:40:00|9400.1|9397.7|9400.2|9398.7|9400.6|9399.1|9398.8|9396.9|226
1594755900000|2020-07-14 19:45:00|9400.3|9398.8|9401|9399.5|9402.3|9400.4|9400|9398.1|216
1594756200000|2020-07-14 19:50:00|9400.9|9399.4|9402.7|9400.3|9402.8|9400.9|9400.1|9398.6|323
1594756500000|2020-07-14 19:55:00|9402.6|9401.1|9405.2|9403.7|9406.1|9404.2|9402.3|9400.4|374
1594756800000|2020-07-14 20:00:00|9405.4|9403.9|9405.3|9402.9|9405.7|9404|9404.2|9402.3|238
1594757100000|2020-07-14 20:05:00|9404.9|9403.4|9405.3|9402.9|9405.5|9403.6|9404.7|9402.8|146
1594757400000|2020-07-14 20:10:00|9405.4|9403|9404|9402.5|9405.4|9403.5|9403.7|9401.9|120
1594757700000|2020-07-14 20:15:00|9403.9|9402.4|9403.9|9402.4|9404.6|9402.6|9403.7|9401.9|69
1594758000000|2020-07-14 20:20:00|9404|9402.5|9405.9|9404.4|9406.7|9404.7|9404|9402.1|92
1594758300000|2020-07-14 20:25:00|9406.4|9404|9407.5|9406|9408|9406|9405.9|9403.9|124
1594758600000|2020-07-14 20:30:00|9407.6|9406.1|9404.9|9402.5|9408|9406.1|9404.8|9402.5|126
1594758900000|2020-07-14 20:35:00|9405|9402.6|9402.8|9400.4|9405|9402.6|9402.1|9400.2|152
1594759200000|2020-07-14 20:40:00|9402.9|9400.5|9402.7|9400.3|9403|9400.9|9402|9400|85
1594759500000|2020-07-14 20:45:00|9402.8|9400.4|9401.7|9399.3|9402.8|9400.4|9401.1|9398.7|136
1594759800000|2020-07-14 20:50:00|9401.6|9399.2|9401.9|9399.5|9402|9399.7|9401|9398.6|124
1594760100000|2020-07-14 20:55:00|9402|9399.6|9400.9|9398.5|9402.2|9399.8|9400.5|9398.1|165
1594760400000|2020-07-14 21:00:00|9401.7|9397.6|9401|9398|9401.8|9398.4|9398.4|9393.4|42
1594760700000|2020-07-14 21:05:00|9400.1|9390.1|9400.3|9390.3|9401.5|9391.5|9399.9|9389.9|79
1594761000000|2020-07-14 21:10:00|9400.8|9390.8|9408.2|9398.2|9408.2|9398.2|9397.3|9389.9|301
1594761300000|2020-07-14 21:15:00|9408.3|9398.3|9407.2|9399.1|9409.6|9400.9|9402.5|9395.8|196
1594761600000|2020-07-14 21:20:00|9407.1|9399.4|9408.5|9399.4|9410.6|9403.1|9404.4|9397.8|131
1594761900000|2020-07-14 21:25:00|9408.1|9400|9405.1|9402.6|9409.8|9402.6|9405.1|9398.4|172
1594762200000|2020-07-14 21:30:00|9406.9|9399.4|9402.1|9393|9407.7|9400.2|9401.8|9392.5|272
1594762500000|2020-07-14 21:35:00|9403|9393.7|9403.4|9393.4|9404.7|9396.9|9401.7|9391.7|255
1594762800000|2020-07-14 21:40:00|9403.6|9393.6|9403.4|9393.4|9404.5|9394.9|9401.2|9392.1|479
1594763100000|2020-07-14 21:45:00|9402.9|9392.9|9401.6|9391.6|9404.4|9395.3|9399.8|9391.2|548
1594763400000|2020-07-14 21:50:00|9401.7|9391.7|9402.3|9394.2|9404.7|9397.1|9400.1|9391.3|609
1594763700000|2020-07-14 21:55:00|9402.5|9393.9|9400.2|9391.9|9404|9395.7|9400.2|9390.5|449
1594764000000|2020-07-14 22:00:00|9400.7|9392.2|9396.9|9394.3|9400.9|9394.7|9396|9390.7|425
1594764300000|2020-07-14 22:05:00|9397|9394.2|9396.3|9393.9|9397.3|9394.9|9396.1|9393.7|162
1594764600000|2020-07-14 22:10:00|9396|9393.6|9395.5|9393.1|9396.5|9394.1|9394.1|9391.7|130
1594764900000|2020-07-14 22:15:00|9395.4|9393|9395.4|9393|9396.4|9394|9394.5|9392.1|163
1594765200000|2020-07-14 22:20:00|9395.5|9393.1|9393.8|9391.4|9395.5|9393.1|9393.7|9391.3|172
1594765500000|2020-07-14 22:25:00|9393.9|9391.5|9393.8|9391.4|9394.2|9391.8|9393|9390.6|100
1594765800000|2020-07-14 22:30:00|9393.7|9391.3|9394.1|9391.7|9395.6|9393.2|9393.5|9391.1|162
1594766100000|2020-07-14 22:35:00|9394.3|9391.9|9394.2|9391.8|9395|9392.6|9393.9|9391.5|122
1594766400000|2020-07-14 22:40:00|9394.3|9391.9|9393.7|9391.3|9394.4|9392|9393.7|9391.3|92
1594766700000|2020-07-14 22:45:00|9393.8|9391.4|9394.3|9391.9|9394.8|9392.4|9392.6|9390.2|141
1594767000000|2020-07-14 22:50:00|9394.4|9392|9394.6|9392.2|9394.7|9392.3|9393.6|9391.2|106
1594767300000|2020-07-14 22:55:00|9394.5|9392.1|9396.3|9393.9|9396.5|9394.1|9394.5|9392.1|120
1594767600000|2020-07-14 23:00:00|9396.4|9394|9397.4|9395|9397.5|9395.1|9396.4|9394|166
1594767900000|2020-07-14 23:05:00|9397.3|9394.9|9397|9394.6|9397.4|9395|9396.6|9394.2|175
1594768200000|2020-07-14 23:10:00|9396.9|9394.5|9396.6|9394.2|9397.1|9394.7|9395.8|9393.4|153
1594768500000|2020-07-14 23:15:00|9396.5|9394.1|9396.2|9393.8|9396.7|9394.6|9395.7|9393.3|178
1594768800000|2020-07-14 23:20:00|9396.1|9393.7|9396.5|9394.1|9396.8|9394.4|9395.6|9393.2|146
1594769100000|2020-07-14 23:25:00|9396.4|9394|9396.2|9393.8|9396.6|9394.2|9395.7|9393.3|136
1594769400000|2020-07-14 23:30:00|9396.1|9393.7|9397.1|9394.7|9397.2|9394.8|9395.7|9393.3|137
1594769700000|2020-07-14 23:35:00|9397|9394.6|9396.4|9394|9397.2|9394.8|9396.3|9393.9|128
1594770000000|2020-07-14 23:40:00|9396.3|9393.9|9397.4|9395|9397.5|9395.1|9396.3|9393.9|158
1594770300000|2020-07-14 23:45:00|9397.5|9395.1|9397.9|9395.5|9398.2|9395.8|9397.2|9394.8|159
1594770600000|2020-07-14 23:50:00|9397.8|9395.4|9398.5|9396.1|9398.6|9396.2|9397.8|9395.4|112
1594770900000|2020-07-14 23:55:00|9398.4|9396|9396.1|9393.7|9398.5|9396.1|9395.8|9393.4|180
1594771200000|2020-07-15 00:00:00|9395.9|9393.5|9396.1|9393.7|9396.6|9394.2|9394.9|9392.7|289
1594771500000|2020-07-15 00:05:00|9396.2|9393.8|9392.9|9390.5|9396.2|9393.8|9392.8|9390.4|328
1594771800000|2020-07-15 00:10:00|9392.8|9390.4|9395.7|9393.3|9396|9393.9|9392.1|9389.7|370
1594772100000|2020-07-15 00:15:00|9395.6|9393.2|9396.8|9394.4|9396.9|9394.5|9394.5|9392.1|208
1594772400000|2020-07-15 00:20:00|9396.7|9394.3|9398.7|9396.3|9399.5|9397.1|9396.5|9394.1|299
1594772700000|2020-07-15 00:25:00|9398.8|9396.4|9399.2|9396.8|9400.7|9398.4|9398.7|9396.3|303
1594773000000|2020-07-15 00:30:00|9399.3|9396.9|9398.4|9396|9399.3|9396.9|9398|9395.6|197
1594773300000|2020-07-15 00:35:00|9398.3|9395.9|9400.6|9398.2|9401.2|9398.8|9398|9395.6|226
1594773600000|2020-07-15 00:40:00|9400.4|9398|9400|9397.6|9401.7|9399.7|9400|9397.6|222
1594773900000|2020-07-15 00:45:00|9400.1|9397.7|9399.6|9397.2|9400.2|9398.1|9399.3|9396.9|166
1594774200000|2020-07-15 00:50:00|9399.5|9397.1|9403.2|9400.8|9403.5|9401.3|9399.4|9397|197
1594774500000|2020-07-15 00:55:00|9403.4|9401|9404.1|9401.7|9405.6|9403.3|9403.2|9400.8|260
1594774800000|2020-07-15 01:00:00|9403.6|9402.1|9404.1|9401.7|9404.4|9402.2|9402.6|9400.5|317
1594775100000|2020-07-15 01:05:00|9404.2|9401.8|9404|9401.6|9404.9|9402.5|9403.5|9401.1|215
1594775400000|2020-07-15 01:10:00|9404.1|9401.7|9403.4|9401|9404.2|9402|9402.7|9400.7|181
1594775700000|2020-07-15 01:15:00|9403.5|9401.1|9403.3|9400.9|9404.5|9402.6|9402.6|9400.4|188
1594776000000|2020-07-15 01:20:00|9403.4|9401|9402.6|9400.2|9404|9401.9|9402|9400|265
1594776300000|2020-07-15 01:25:00|9402.4|9400|9400|9397.6|9402.5|9400.3|9399.7|9397.3|290
1594776600000|2020-07-15 01:30:00|9400.1|9397.7|9401|9398.6|9402.8|9400.4|9398|9396.1|372
1594776900000|2020-07-15 01:35:00|9401.3|9398.9|9401.7|9399.3|9402.9|9400.5|9400.5|9398.1|262
1594777200000|2020-07-15 01:40:00|9401.6|9399.2|9400.9|9398.5|9403.5|9401.5|9400.2|9397.8|261
1594777500000|2020-07-15 01:45:00|9400.8|9398.4|9401.5|9399.1|9401.9|9399.8|9400.4|9398|202
1594777800000|2020-07-15 01:50:00|9401.4|9399|9401.9|9399.5|9401.9|9399.5|9400.1|9398.1|183
1594778100000|2020-07-15 01:55:00|9401.8|9399.4|9401.9|9399.5|9402|9400.1|9400.9|9398.5|166
1594778400000|2020-07-15 02:00:00|9401.8|9399.4|9403.4|9401|9403.5|9401.4|9401.8|9399.4|179
1594778700000|2020-07-15 02:05:00|9403.3|9400.9|9404.2|9401.8|9404.4|9402.3|9402.9|9400.9|121
1594779000000|2020-07-15 02:10:00|9404.3|9401.9|9405.1|9402.7|9405.3|9403.3|9403.8|9401.7|133
1594779300000|2020-07-15 02:15:00|9405.3|9402.9|9406|9403.6|9406.9|9404.9|9404.7|9402.7|151
1594779600000|2020-07-15 02:20:00|9406.1|9403.7|9406.1|9403.7|9406.9|9404.9|9404.6|9402.7|214
1594779900000|2020-07-15 02:25:00|9406.2|9403.8|9404|9402.5|9406.2|9404.3|9404|9402.2|119
1594780200000|2020-07-15 02:30:00|9404.1|9402.6|9404.9|9402.5|9405.2|9403.1|9403.9|9402.3|68
1594780500000|2020-07-15 02:35:00|9405|9402.6|9405.2|9402.8|9405.2|9403.1|9403.6|9401.6|143
1594780800000|2020-07-15 02:40:00|9405.1|9402.7|9405.8|9403.4|9406.8|9404.9|9404.8|9402.7|188
1594781100000|2020-07-15 02:45:00|9405.9|9403.5|9406|9403.6|9407|9405|9404.9|9402.9|187
1594781400000|2020-07-15 02:50:00|9406.1|9403.7|9406.2|9403.8|9406.4|9404.5|9405.7|9403.6|84
1594781700000|2020-07-15 02:55:00|9406.1|9403.7|9406|9403.6|9406.3|9404.2|9405.2|9403.2|87
1594782000000|2020-07-15 03:00:00|9406.1|9403.7|9404.9|9402.5|9406.4|9404.5|9404.5|9402.3|125
1594782300000|2020-07-15 03:05:00|9404.8|9402.4|9405.3|9402.9|9405.4|9403.3|9403.8|9401.7|143
1594782600000|2020-07-15 03:10:00|9405.2|9402.8|9405.1|9402.7|9405.3|9403.3|9403.8|9401.9|198
1594782900000|2020-07-15 03:15:00|9405|9402.6|9405.1|9402.7|9405.3|9403.3|9403.6|9401.6|245
1594783200000|2020-07-15 03:20:00|9405|9402.6|9405.9|9403.5|9406|9404.1|9404.6|9402.6|155
1594783500000|2020-07-15 03:25:00|9405.8|9403.4|9406.3|9403.9|9406.4|9404.4|9405.1|9403.2|126
1594783800000|2020-07-15 03:30:00|9406.2|9403.8|9405.9|9403.5|9406.4|9404.3|9404.9|9403.1|162
1594784100000|2020-07-15 03:35:00|9406|9403.6|9406.3|9403.9|9406.9|9405|9405.2|9403.2|215
1594784400000|2020-07-15 03:40:00|9406.2|9403.8|9406|9403.6|9406.5|9404.5|9404.7|9402.7|237
1594784700000|2020-07-15 03:45:00|9406.1|9403.7|9404.9|9403.4|9406.2|9403.9|9404.6|9402.6|169
1594785000000|2020-07-15 03:50:00|9405.3|9402.9|9406.1|9403.7|9406.9|9404.9|9405|9402.8|165
1594785300000|2020-07-15 03:55:00|9405.6|9404.1|9404.9|9403.4|9406.2|9404.3|9404.8|9402.8|105
1594785600000|2020-07-15 04:00:00|9405.2|9402.8|9406.1|9403.7|9406.8|9404.8|9404.7|9402.7|162
1594785900000|2020-07-15 04:05:00|9406.2|9403.8|9406.2|9403.8|9406.6|9404.5|9405.6|9403.6|103
1594786200000|2020-07-15 04:10:00|9406.3|9403.9|9405.8|9404.3|9406.9|9404.9|9405.7|9403.5|116
1594786500000|2020-07-15 04:15:00|9406.3|9403.9|9404.7|9403.2|9406.4|9404.5|9404.5|9402.6|148
1594786800000|2020-07-15 04:20:00|9404.8|9403.3|9404.9|9402.5|9405.4|9403.4|9404.1|9402.1|145
1594787100000|2020-07-15 04:25:00|9405|9402.6|9404.4|9402|9405.5|9403.1|9403.7|9401.7|147
1594787400000|2020-07-15 04:30:00|9404.3|9401.9|9404.6|9402.2|9405.2|9403.2|9403.1|9401|197
1594787700000|2020-07-15 04:35:00|9404.5|9402.1|9405.4|9403|9405.7|9403.7|9403.9|9401.8|159
1594788000000|2020-07-15 04:40:00|9405.3|9402.9|9405.7|9403.3|9405.9|9403.7|9404.5|9402.1|162
1594788300000|2020-07-15 04:45:00|9405.8|9403.4|9406.1|9403.7|9406.8|9404.9|9405.2|9403.2|176
1594788600000|2020-07-15 04:50:00|9406.2|9403.8|9406|9404.5|9407|9404.9|9405.2|9403.2|160
1594788900000|2020-07-15 04:55:00|9406.5|9404.1|9407.8|9405.4|9408|9405.6|9405.8|9403.6|246
1594789200000|2020-07-15 05:00:00|9407.7|9405.3|9408|9405.6|9409.4|9407.2|9406.9|9405|221
1594789500000|2020-07-15 05:05:00|9407.9|9405.5|9407|9404.6|9407.9|9405.9|9406.9|9404.5|97
1594789800000|2020-07-15 05:10:00|9407.1|9404.7|9406.1|9404.6|9407.1|9404.9|9405.5|9404|125
1594790100000|2020-07-15 05:15:00|9406.2|9404.7|9405.7|9404.2|9406.7|9404.7|9405.6|9403.7|88
1594790400000|2020-07-15 05:20:00|9405.8|9404.3|9407|9404.6|9407|9405|9405.7|9403.9|143
1594790700000|2020-07-15 05:25:00|9406.9|9404.5|9405.9|9404.4|9407.1|9404.8|9404.7|9402.8|214
1594791000000|2020-07-15 05:30:00|9405.8|9404.3|9406.2|9403.8|9406.4|9404.4|9405.7|9403.7|118
1594791300000|2020-07-15 05:35:00|9406.3|9403.9|9405.8|9404.3|9406.5|9404.5|9405.1|9403.6|96
1594791600000|2020-07-15 05:40:00|9405.9|9404.4|9405|9402.6|9406.3|9404.4|9404.5|9402.4|107
1594791900000|2020-07-15 05:45:00|9404.9|9402.5|9405.1|9402.7|9405.2|9403.3|9404.7|9402.4|148
1594792200000|2020-07-15 05:50:00|9405.2|9402.8|9404.2|9402.7|9405.5|9403.5|9404|9402.3|131
1594792500000|2020-07-15 05:55:00|9404.1|9402.6|9404.3|9401.9|9405.3|9403.4|9404|9401.8|173
1594792800000|2020-07-15 06:00:00|9404.6|9402.2|9403.9|9402.4|9406.3|9404|9403.8|9401.9|269
1594793100000|2020-07-15 06:05:00|9404|9402.5|9402.8|9400.4|9404.5|9402.7|9401.3|9399.4|229
1594793400000|2020-07-15 06:10:00|9402.9|9400.5|9401.7|9399.3|9403.4|9401.3|9400.5|9398.6|179
1594793700000|2020-07-15 06:15:00|9401.8|9399.4|9399.2|9396.8|9401.9|9399.8|9398.8|9396.8|285
1594794000000|2020-07-15 06:20:00|9399.3|9396.9|9400.9|9399.4|9401.7|9399.7|9398.7|9396.8|271
1594794300000|2020-07-15 06:25:00|9400.8|9399.3|9399.9|9397.5|9401.2|9399.4|9398.6|9396.6|339
1594794600000|2020-07-15 06:30:00|9399.4|9397.9|9399.6|9397.2|9400.1|9398.1|9398.9|9397|200
1594794900000|2020-07-15 06:35:00|9399.1|9397.6|9395.9|9393.5|9399.6|9397.6|9395.4|9393.4|296
1594795200000|2020-07-15 06:40:00|9395.5|9394|9392.5|9391|9396.4|9394.6|9391.9|9390|261
1594795500000|2020-07-15 06:45:00|9392.4|9390.9|9392.8|9390.4|9394.5|9392.5|9392.1|9390.2|246
1594795800000|2020-07-15 06:50:00|9392.9|9390.5|9394.6|9393.1|9395.1|9393.6|9392.3|9390.4|172
1594796100000|2020-07-15 06:55:00|9394.5|9393|9392.8|9390.4|9394.7|9393.1|9391.9|9390|250
1594796400000|2020-07-15 07:00:00|9392.6|9390.2|9392.4|9390.9|9393.5|9391.6|9390.4|9388.4|392
1594796700000|2020-07-15 07:05:00|9392.7|9390.3|9392.5|9391|9393.6|9391.6|9388.6|9386.7|500
1594797000000|2020-07-15 07:10:00|9392.6|9391.1|9395.2|9393.7|9395.6|9393.8|9390.7|9389.2|403
1594797300000|2020-07-15 07:15:00|9395.1|9393.6|9388.7|9387.2|9395.6|9393.6|9388.7|9387.2|389
1594797600000|2020-07-15 07:20:00|9388.8|9387.3|9386.1|9384.6|9389|9387.4|9385.1|9383.1|403
1594797900000|2020-07-15 07:25:00|9386|9384.5|9387.5|9385.1|9389|9387.5|9384.3|9382.5|366
1594798200000|2020-07-15 07:30:00|9387.6|9385.2|9386.6|9384.2|9390.1|9388.4|9385.6|9384|520
1594798500000|2020-07-15 07:35:00|9386.2|9384.7|9387.2|9385.7|9387.5|9385.8|9384.7|9382.7|447
1594798800000|2020-07-15 07:40:00|9387.6|9385.2|9377.9|9376.4|9387.7|9385.7|9377.6|9375.5|727
1594799100000|2020-07-15 07:45:00|9378|9376.5|9373.3|9371.8|9379.4|9377.6|9372.8|9370.9|585
1594799400000|2020-07-15 07:50:00|9373.2|9371.7|9376.1|9374.6|9376.2|9374.7|9371.3|9369.5|469
1594799700000|2020-07-15 07:55:00|9376|9374.5|9375.9|9374.4|9376.8|9375.3|9374.6|9372.8|345
1594800000000|2020-07-15 08:00:00|9376|9374.5|9373.9|9371.5|9376|9374.5|9371.2|9369.7|409
1594800300000|2020-07-15 08:05:00|9373.8|9371.4|9377.1|9374.7|9377.4|9375.7|9373.3|9370.9|480
1594800600000|2020-07-15 08:10:00|9376.6|9375.1|9377.8|9376.3|9379|9377.1|9376|9374.5|370
1594800900000|2020-07-15 08:15:00|9377.7|9376.2|9377.8|9376.3|9380.9|9378.9|9377.2|9375.5|378
1594801200000|2020-07-15 08:20:00|9377.7|9376.2|9379.7|9378.2|9380.1|9378.3|9376.8|9374.9|444
1594801500000|2020-07-15 08:25:00|9379.6|9378.1|9378|9376.5|9381.8|9380.3|9378|9376.3|460
1594801800000|2020-07-15 08:30:00|9378.1|9376.6|9380.7|9379.2|9381|9379.5|9376.2|9374.6|406
1594802100000|2020-07-15 08:35:00|9380.6|9379.1|9382.1|9380.6|9383|9381.5|9380|9378|304
1594802400000|2020-07-15 08:40:00|9382|9380.5|9384.6|9383.1|9386.2|9384.3|9381.9|9380|409
1594802700000|2020-07-15 08:45:00|9384.7|9383.2|9386.6|9384.2|9387.3|9385.4|9383.9|9382.4|315
1594803000000|2020-07-15 08:50:00|9386.5|9384.1|9387.7|9386.2|9387.9|9386.4|9382.8|9380.9|438
1594803300000|2020-07-15 08:55:00|9387.6|9386.1|9386.7|9384.3|9390.6|9389.1|9384.4|9382.6|441
1594803600000|2020-07-15 09:00:00|9386.4|9384.9|9393|9390.6|9393|9391.1|9386.2|9384.6|412
1594803900000|2020-07-15 09:05:00|9392.9|9390.5|9395.1|9393.6|9396.8|9394.9|9392.5|9390.4|311
1594804200000|2020-07-15 09:10:00|9395.2|9393.7|9395.1|9393.6|9396.5|9394.9|9394.3|9392.8|269
1594804500000|2020-07-15 09:15:00|9395|9393.5|9393.1|9391.6|9396.8|9395.3|9393.1|9391.6|316
1594804800000|2020-07-15 09:20:00|9393.2|9391.7|9394|9392.5|9394.6|9393.1|9393.1|9391.5|265
1594805100000|2020-07-15 09:25:00|9394.1|9392.6|9393|9391.5|9394.1|9392.6|9391|9389.5|242
1594805400000|2020-07-15 09:30:00|9393.1|9391.6|9392.7|9391.2|9393.5|9391.9|9390.9|9389.4|355
1594805700000|2020-07-15 09:35:00|9392.6|9391.1|9391.5|9390|9392.8|9391.3|9390.3|9388.8|345
1594806000000|2020-07-15 09:40:00|9391.3|9389.8|9394.7|9393.2|9395.3|9393.5|9390.7|9389.2|445
1594806300000|2020-07-15 09:45:00|9394.8|9393.3|9394.3|9392.8|9395.6|9393.8|9393.9|9392.3|397
1594806600000|2020-07-15 09:50:00|9394.4|9392.9|9398.6|9397.1|9399.8|9398.1|9394.3|9392.6|520
1594806900000|2020-07-15 09:55:00|9398.5|9397|9400.1|9398.6|9400.1|9398.6|9397.7|9396.2|396
1594807200000|2020-07-15 10:00:00|9400|9398.5|9399.6|9398.1|9400.5|9399|9398.5|9397|416
1594807500000|2020-07-15 10:05:00|9399.7|9398.2|9396.8|9394.4|9399.7|9398.2|9396.3|9394.4|347
1594807800000|2020-07-15 10:10:00|9396.4|9394.9|9395.5|9394|9397.7|9396|9393.9|9392|606
1594808100000|2020-07-15 10:15:00|9395.4|9393.9|9397|9395.5|9397.3|9395.8|9394.7|9392.9|420
1594808400000|2020-07-15 10:20:00|9396.9|9395.4|9398.9|9396.5|9398.9|9397.1|9395.6|9394.1|343
1594808700000|2020-07-15 10:25:00|9398.4|9396.9|9396.9|9395.4|9399.5|9397.7|9396.5|9394.6|480
1594809000000|2020-07-15 10:30:00|9397.3|9394.9|9398.6|9397.1|9399.5|9397.8|9395.4|9393.6|453
1594809300000|2020-07-15 10:35:00|9398.8|9397.3|9402.1|9400.6|9402.7|9401|9398.3|9396.5|452
1594809600000|2020-07-15 10:40:00|9402|9400.5|9404.7|9403.2|9405.8|9404|9400.5|9398.6|467
1594809900000|2020-07-15 10:45:00|9404.8|9403.3|9400.4|9398.9|9405.4|9403.5|9400.3|9398.4|463
1594810200000|2020-07-15 10:50:00|9400.5|9399|9401.2|9399.7|9402.3|9400.7|9399.3|9397.8|468
1594810500000|2020-07-15 10:55:00|9401.1|9399.6|9410.3|9407.9|9410.6|9408.7|9400.2|9398.7|551
1594810800000|2020-07-15 11:00:00|9409.8|9408.3|9416|9414.5|9419.9|9417.9|9409.3|9407.4|617
1594811100000|2020-07-15 11:05:00|9416.1|9414.6|9418.8|9417.3|9419.4|9417.8|9415|9413.2|408
1594811400000|2020-07-15 11:10:00|9419.1|9417.6|9415.8|9414.3|9419.3|9417.7|9414.8|9413.3|353
1594811700000|2020-07-15 11:15:00|9415.6|9414.1|9418|9416.5|9418.4|9416.9|9415|9413.5|376
1594812000000|2020-07-15 11:20:00|9417.9|9416.4|9422.1|9420.6|9422.9|9421.2|9417.9|9416.4|378
1594812300000|2020-07-15 11:25:00|9422|9420.5|9417.8|9416.3|9423|9420.9|9417.5|9416|337
1594812600000|2020-07-15 11:30:00|9417.9|9416.4|9418.7|9416.3|9419.9|9418.3|9414.4|9412|397
1594812900000|2020-07-15 11:35:00|9418.8|9416.4|9419.2|9417.7|9419.3|9417.8|9416.5|9414.6|345
1594813200000|2020-07-15 11:40:00|9419.1|9417.6|9419.2|9416.8|9419.2|9417.7|9415.4|9413.7|319
1594813500000|2020-07-15 11:45:00|9419.1|9416.7|9416.7|9415.2|9419.9|9417.8|9415.4|9413.4|415
1594813800000|2020-07-15 11:50:00|9416.8|9415.3|9417.5|9416|9418.3|9416.7|9416.3|9414.4|360
1594814100000|2020-07-15 11:55:00|9417.4|9415.9|9418.4|9416.9|9420.1|9418.6|9417.3|9415.4|358
1594814400000|2020-07-15 12:00:00|9418.3|9416.8|9421.4|9419.9|9421.8|9420.3|9418.1|9416.6|260
1594814700000|2020-07-15 12:05:00|9421.6|9420.1|9420|9418.5|9422.5|9421|9419.8|9418.1|345
1594815000000|2020-07-15 12:10:00|9420.1|9418.6|9422.9|9421.4|9423.6|9422.1|9419.3|9417.1|342
1594815300000|2020-07-15 12:15:00|9422.8|9421.3|9420.7|9419.2|9423.9|9422.4|9420.5|9419|293
1594815600000|2020-07-15 12:20:00|9420.8|9419.3|9420.7|9419.2|9423.3|9421.8|9419.7|9418.2|279
1594815900000|2020-07-15 12:25:00|9420.8|9419.3|9421.3|9418.9|9421.8|9420.3|9419.8|9418.3|317
1594816200000|2020-07-15 12:30:00|9421.2|9418.8|9419.9|9418.4|9421.2|9419.3|9418.7|9417.2|284
1594816500000|2020-07-15 12:35:00|9419.8|9418.3|9417.3|9415.8|9420.1|9418.6|9417.1|9415.6|299
1594816800000|2020-07-15 12:40:00|9417.2|9415.7|9419.1|9417.6|9420.7|9419.2|9417.1|9415.6|204
1594817100000|2020-07-15 12:45:00|9419|9417.5|9421.5|9420|9423.4|9421.6|9418.8|9417.1|264
1594817400000|2020-07-15 12:50:00|9421.6|9420.1|9418.8|9417.3|9421.6|9420.1|9418.6|9417.1|168
1594817700000|2020-07-15 12:55:00|9418.7|9417.2|9424.2|9422.7|9424.2|9422.7|9417.2|9415.7|449
1594818000000|2020-07-15 13:00:00|9424|9422.5|9418.3|9416.8|9424.1|9422.6|9418|9416.1|373
1594818300000|2020-07-15 13:05:00|9417.8|9416.3|9419.7|9418.2|9420|9418.5|9416.2|9414.7|307
1594818600000|2020-07-15 13:10:00|9419.6|9418.1|9418.5|9416.1|9422.2|9420.7|9418.4|9416|373
1594818900000|2020-07-15 13:15:00|9418.3|9415.9|9423.3|9420.9|9423.8|9421.8|9418.3|9415.9|392
1594819200000|2020-07-15 13:20:00|9422.7|9421.2|9421|9419.5|9423.1|9421.5|9419.6|9418.1|320
1594819500000|2020-07-15 13:25:00|9421.1|9419.6|9415.8|9414.3|9421.3|9419.6|9415.4|9413.6|381
1594819800000|2020-07-15 13:30:00|9415.9|9414.4|9415.8|9414.3|9416.8|9414.9|9411.7|9409.8|596
1594820100000|2020-07-15 13:35:00|9415.7|9414.2|9424.5|9422.1|9424.5|9422.6|9414.8|9413.3|686
1594820400000|2020-07-15 13:40:00|9424.4|9422|9422.4|9420|9424.5|9422.7|9420.8|9419.3|584
1594820700000|2020-07-15 13:45:00|9422.3|9419.9|9420.6|9419.1|9424.3|9422.7|9420.6|9418.6|548
1594821000000|2020-07-15 13:50:00|9420.7|9419.2|9422.4|9420.9|9425.6|9423.8|9420.6|9418.7|486
1594821300000|2020-07-15 13:55:00|9422.3|9420.8|9424.4|9422.9|9424.7|9423.2|9419.9|9418.4|396
1594821600000|2020-07-15 14:00:00|9424.5|9423|9425.9|9424.4|9427.7|9425.8|9422.9|9421.1|550
1594821900000|2020-07-15 14:05:00|9425.8|9424.3|9423.3|9421.8|9425.9|9424.4|9418.9|9417|714
1594822200000|2020-07-15 14:10:00|9423.5|9422|9422.6|9421.1|9425.6|9423.8|9421.5|9419.7|647
1594822500000|2020-07-15 14:15:00|9422.7|9421.2|9426.9|9425.4|9431.2|9429|9422.6|9420.7|701
1594822800000|2020-07-15 14:20:00|9427|9425.5|9423|9421.5|9428.2|9426.4|9422.3|9420.7|471
1594823100000|2020-07-15 14:25:00|9423.2|9421.7|9425.2|9422.8|9425.7|9424|9422.6|9420.6|510
1594823400000|2020-07-15 14:30:00|9425.1|9422.7|9425.4|9423.9|9425.7|9423.9|9423.1|9421.5|468
1594823700000|2020-07-15 14:35:00|9425.2|9423.7|9429.3|9427.8|9429.6|9428.1|9423.6|9421.7|423
1594824000000|2020-07-15 14:40:00|9429.2|9427.7|9430.1|9428.6|9432.7|9430.7|9428.9|9427.4|434
1594824300000|2020-07-15 14:45:00|9430|9428.5|9426.7|9425.2|9431.4|9429.4|9426.2|9424.3|392
1594824600000|2020-07-15 14:50:00|9426.6|9425.1|9434|9432.5|9434.9|9433.3|9426.5|9424.6|605
1594824900000|2020-07-15 14:55:00|9433.9|9432.4|9439|9437.5|9440|9438.4|9433.7|9432.2|671
1594825200000|2020-07-15 15:00:00|9438.8|9437.3|9437.6|9436.1|9439.8|9438.3|9437.2|9435.3|529
1594825500000|2020-07-15 15:05:00|9437.5|9436|9439.8|9438.3|9439.8|9438.3|9436.1|9434.6|448
1594825800000|2020-07-15 15:10:00|9439.7|9438.2|9438.6|9437.1|9440.5|9439|9438.4|9436.9|317
1594826100000|2020-07-15 15:15:00|9438.7|9437.2|9443.8|9442.3|9444|9442.5|9438.2|9436.7|343
1594826400000|2020-07-15 15:20:00|9443.9|9442.4|9439.2|9437.7|9444.4|9442.8|9439.2|9437.3|391
1594826700000|2020-07-15 15:25:00|9439.3|9437.8|9437.5|9436|9440.7|9439.2|9437.1|9435.6|327
1594827000000|2020-07-15 15:30:00|9437.4|9435.9|9435.6|9434.1|9439.2|9437.4|9435.6|9434.1|340
1594827300000|2020-07-15 15:35:00|9435.7|9434.2|9440.3|9438.8|9440.4|9438.9|9435.4|9433.9|332
1594827600000|2020-07-15 15:40:00|9440.4|9438.9|9440.9|9439.4|9443|9441.5|9440.1|9438.6|387
1594827900000|2020-07-15 15:45:00|9441|9439.5|9440.5|9439|9442.9|9441.4|9439.9|9438|313
1594828200000|2020-07-15 15:50:00|9440.6|9439.1|9441|9439.5|9443.5|9442|9440.1|9438.6|376
1594828500000|2020-07-15 15:55:00|9441.1|9439.6|9440.4|9438.9|9441.8|9440.3|9439.5|9438|360
1594828800000|2020-07-15 16:00:00|9440.8|9439.3|9440.9|9439.4|9442.2|9440.7|9440|9438.5|341
1594829100000|2020-07-15 16:05:00|9440.8|9439.3|9439.7|9438.2|9441.9|9440.4|9439.3|9437.8|330
1594829400000|2020-07-15 16:10:00|9439.5|9438|9436.5|9435|9440.1|9438.6|9436.5|9435|277
1594829700000|2020-07-15 16:15:00|9436.6|9435.1|9441.3|9439.8|9441.6|9440.1|9436|9434.5|343
1594830000000|2020-07-15 16:20:00|9441.4|9439.9|9441.8|9440.3|9443.1|9441.6|9441.2|9439.7|341
1594830300000|2020-07-15 16:25:00|9441.7|9440.2|9440.7|9439.2|9442.4|9440.9|9440.6|9439.1|234
1594830600000|2020-07-15 16:30:00|9441|9439.5|9441.8|9440.3|9443.4|9441.9|9440.9|9439.4|278
1594830900000|2020-07-15 16:35:00|9441.9|9440.4|9440.9|9439.4|9442.8|9441.3|9440.2|9438.7|255
1594831200000|2020-07-15 16:40:00|9440.8|9439.3|9440|9438.5|9441.5|9440|9439.2|9437.7|244
1594831500000|2020-07-15 16:45:00|9439.9|9438.4|9443.7|9442.2|9444.5|9442.8|9439.7|9438.2|295
1594831800000|2020-07-15 16:50:00|9443.8|9442.3|9444|9442.5|9445.7|9443.8|9443.1|9441.6|233
1594832100000|2020-07-15 16:55:00|9443.9|9442.4|9444.2|9442.7|9446.3|9443.9|9443.7|9442.2|114
1594832400000|2020-07-15 17:00:00|9444.3|9442.8|9446.6|9445.1|9447.5|9445.6|9444.3|9442.8|193
1594832700000|2020-07-15 17:05:00|9446.5|9445|9444.2|9442.7|9447.2|9445.4|9444|9442.5|236
1594833000000|2020-07-15 17:10:00|9444.5|9443|9444|9442.5|9445|9443.5|9442.1|9440.6|343
1594833300000|2020-07-15 17:15:00|9444.4|9442.9|9443|9441.5|9444.6|9443.1|9442.9|9441.2|263
1594833600000|2020-07-15 17:20:00|9443.1|9441.6|9443.8|9442.3|9443.9|9442.4|9442.8|9441.3|123
1594833900000|2020-07-15 17:25:00|9443.9|9442.4|9445.9|9444.4|9446.1|9444.6|9443.8|9442.1|152
1594834200000|2020-07-15 17:30:00|9445.8|9444.3|9448|9446.5|9448.1|9446.6|9445.6|9444.1|130
1594834500000|2020-07-15 17:35:00|9448.1|9446.6|9446.9|9445.4|9448.1|9446.6|9446.3|9444.8|161
1594834800000|2020-07-15 17:40:00|9446.8|9445.3|9447.1|9445.6|9447.5|9446|9446.6|9445.1|107
1594835100000|2020-07-15 17:45:00|9447.2|9445.7|9452.7|9451.2|9454.5|9452.4|9447.1|9445.6|268
1594835400000|2020-07-15 17:50:00|9452.6|9451.1|9452|9450.5|9453.1|9451.6|9451.3|9449.8|187
1594835700000|2020-07-15 17:55:00|9451.9|9450.4|9451.7|9449.3|9452.4|9450.8|9451.2|9449.1|160
1594836000000|2020-07-15 18:00:00|9451.6|9449.2|9452.8|9451.3|9452.8|9451.3|9450.2|9448.7|301
1594836300000|2020-07-15 18:05:00|9452.9|9451.4|9452|9450.5|9453.5|9452|9451.6|9450.1|178
1594836600000|2020-07-15 18:10:00|9451.9|9450.4|9450.8|9449.3|9451.9|9450.4|9450.2|9448.7|141
1594836900000|2020-07-15 18:15:00|9451|9449.5|9454.3|9452.8|9454.6|9453.1|9451|9449.5|258
1594837200000|2020-07-15 18:20:00|9454.4|9452.9|9455.2|9453.7|9455.9|9454.4|9453.9|9452.4|183
1594837500000|2020-07-15 18:25:00|9455.1|9453.6|9454.4|9452.9|9456.8|9454.6|9454.2|9452.7|244
1594837800000|2020-07-15 18:30:00|9454.5|9453|9456|9454.5|9456.1|9454.6|9453.8|9452.3|206
1594838100000|2020-07-15 18:35:00|9456.3|9454.8|9457.2|9455.7|9457.8|9455.9|9456.2|9454.7|184
1594838400000|2020-07-15 18:40:00|9457.3|9455.8|9456.5|9455|9457.7|9455.8|9456.2|9454.5|148
1594838700000|2020-07-15 18:45:00|9456.6|9455.1|9455.4|9453.9|9456.9|9455.2|9455.3|9453.8|124
1594839000000|2020-07-15 18:50:00|9455.5|9454|9456.5|9455|9456.6|9455.1|9454.6|9453.1|149
1594839300000|2020-07-15 18:55:00|9456.6|9455.1|9455.4|9453.9|9456.6|9455.1|9454.3|9452.8|282
1594839600000|2020-07-15 19:00:00|9455.5|9454|9457|9455.5|9457.6|9456.1|9455.5|9453.8|231
1594839900000|2020-07-15 19:05:00|9456.9|9455.4|9457.2|9455.7|9458.7|9456.7|9456.9|9455.4|231
1594840200000|2020-07-15 19:10:00|9457.3|9455.8|9457.6|9456.1|9458.3|9456.6|9457.2|9455.4|170
1594840500000|2020-07-15 19:15:00|9457.5|9456|9456.1|9454.6|9458.6|9456.7|9456.1|9454.6|144
1594840800000|2020-07-15 19:20:00|9456|9454.5|9455.3|9453.8|9456.3|9454.8|9455.2|9453.7|103
1594841100000|2020-07-15 19:25:00|9455.2|9453.7|9455.2|9453.7|9455.5|9454|9454.6|9452.8|143
1594841400000|2020-07-15 19:30:00|9455.4|9453.9|9453.5|9452|9455.7|9454.2|9453.3|9451.5|164
1594841700000|2020-07-15 19:35:00|9453.4|9451.9|9453.4|9451.9|9454.2|9452.3|9453.3|9451.5|157
1594842000000|2020-07-15 19:40:00|9453.5|9452|9452.6|9451.1|9454.2|9452.7|9452.4|9450.9|157
1594842300000|2020-07-15 19:45:00|9452.5|9451|9449.7|9448.2|9453.1|9451.1|9449.7|9447.6|204
1594842600000|2020-07-15 19:50:00|9450.1|9447.7|9450.6|9449.1|9451.7|9449.7|9449.6|9447.7|216
1594842900000|2020-07-15 19:55:00|9450.7|9449.2|9450.8|9449.3|9450.9|9449.4|9448.8|9446.9|315
1594843200000|2020-07-15 20:00:00|9450.9|9449.4|9450.9|9449.4|9451.5|9449.5|9450.5|9448.2|146
1594843500000|2020-07-15 20:05:00|9451|9449.5|9450|9448.5|9451.4|9449.5|9449.8|9447.9|158
1594843800000|2020-07-15 20:10:00|9449.9|9448.4|9450|9448.5|9451.2|9449.3|9449.8|9447.9|166
1594844100000|2020-07-15 20:15:00|9449.9|9448.4|9448.1|9446.6|9450.5|9448.6|9448|9446.1|144
1594844400000|2020-07-15 20:20:00|9448|9446.5|9446.7|9445.2|9448.6|9446.7|9446.1|9444.2|153
1594844700000|2020-07-15 20:25:00|9446.9|9445.4|9447.2|9445.7|9447.9|9446.1|9446.8|9444.8|187
1594845000000|2020-07-15 20:30:00|9447.1|9445.6|9447.4|9445.9|9448.2|9446.3|9446.8|9445.2|103
1594845300000|2020-07-15 20:35:00|9447.9|9445.5|9446.4|9444.9|9447.9|9445.8|9446|9443.7|140
1594845600000|2020-07-15 20:40:00|9446.5|9445|9446.5|9444.1|9447|9445|9445.7|9443.9|101
1594845900000|2020-07-15 20:45:00|9446.7|9444.3|9446.2|9443.8|9446.9|9444.8|9446.1|9443.7|130
1594846200000|2020-07-15 20:50:00|9446|9443.6|9445.5|9443.1|9446.3|9443.9|9444.7|9442.3|176
1594846500000|2020-07-15 20:55:00|9445.3|9442.9|9444.3|9441.9|9446.1|9443.7|9443.8|9441.4|255
1594846800000|2020-07-15 21:00:00|9444.9|9442.5|9452.5|9442.9|9452.5|9445.6|9444.1|9439.9|34
1594847100000|2020-07-15 21:05:00|9452.1|9442.5|9452.3|9442.3|9454.4|9444.4|9449.2|9439.2|214
1594847400000|2020-07-15 21:10:00|9452.2|9442.2|9452.9|9443|9454.1|9445.6|9450.4|9440.9|186
1594847700000|2020-07-15 21:15:00|9452.5|9443.9|9451.1|9443.8|9454|9445.9|9449.4|9441.4|167
1594848000000|2020-07-15 21:20:00|9451.5|9442|9450.8|9443.3|9453|9445.8|9448|9441|138
1594848300000|2020-07-15 21:25:00|9449.9|9443.1|9450.4|9442.1|9453.4|9444.6|9448.5|9440.5|135
1594848600000|2020-07-15 21:30:00|9450.6|9442.4|9448.5|9443.3|9450.6|9443.8|9447.4|9438.3|373
1594848900000|2020-07-15 21:35:00|9448.7|9443.1|9448.8|9442.7|9450.2|9444.6|9448|9441.9|222
1594849200000|2020-07-15 21:40:00|9448.5|9443.4|9448.2|9444.1|9451.4|9444.3|9447.9|9441.8|293
1594849500000|2020-07-15 21:45:00|9448|9443|9448|9443.5|9449.3|9444.5|9447.6|9442.2|224
1594849800000|2020-07-15 21:50:00|9448.1|9443.7|9451.7|9444.1|9453.6|9445.7|9447.8|9442.6|354
1594850100000|2020-07-15 21:55:00|9452.2|9444.3|9450.3|9442.3|9454.3|9444.9|9448.4|9441.1|510
1594850400000|2020-07-15 22:00:00|9450.4|9442.2|9445.2|9441.7|9452.4|9443.2|9444.6|9438|570
1594850700000|2020-07-15 22:05:00|9445.4|9441.8|9445.1|9441.7|9446.3|9442.2|9444.4|9440.2|275
1594851000000|2020-07-15 22:10:00|9445.8|9441.1|9444.6|9441.6|9445.9|9442.2|9444.2|9441|245
1594851300000|2020-07-15 22:15:00|9445.1|9441.7|9444.8|9442|9445.7|9442.4|9444.2|9440.4|365
1594851600000|2020-07-15 22:20:00|9444.7|9441.9|9444.6|9442.1|9445.7|9442.5|9444|9441.1|298
1594851900000|2020-07-15 22:25:00|9444.7|9442|9444.5|9442.1|9444.9|9442.3|9443.7|9441.3|170
1594852200000|2020-07-15 22:30:00|9444.4|9442|9444.8|9442.4|9445.4|9443|9443.9|9441.5|149
1594852500000|2020-07-15 22:35:00|9444.7|9442.3|9445.8|9443.4|9445.9|9443.5|9444.7|9442.3|80
1594852800000|2020-07-15 22:40:00|9445.9|9443.5|9446.2|9443.8|9446.3|9443.9|9445.7|9443.3|72
1594853100000|2020-07-15 22:45:00|9446.3|9443.9|9446.2|9443.8|9446.4|9444|9446|9443.6|68
1594853400000|2020-07-15 22:50:00|9446.3|9443.9|9446.2|9443.8|9446.4|9444|9445.8|9443.4|65
1594853700000|2020-07-15 22:55:00|9446|9443.6|9446.2|9443.8|9446.3|9443.9|9445.9|9443.5|78
1594854000000|2020-07-15 23:00:00|9446.3|9443.9|9442.4|9440|9446.3|9443.9|9442.2|9439.8|210
1594854300000|2020-07-15 23:05:00|9442.5|9440.1|9443.5|9441.1|9443.8|9441.4|9442.4|9440|74
1594854600000|2020-07-15 23:10:00|9443.6|9441.2|9443.4|9441|9443.7|9441.6|9443.1|9441|82
1594854900000|2020-07-15 23:15:00|9443.5|9441.1|9444|9441.6|9444.4|9442|9443.1|9441.1|69
1594855200000|2020-07-15 23:20:00|9443.9|9441.5|9443.6|9441.2|9444.4|9442|9443.4|9441|92
1594855500000|2020-07-15 23:25:00|9443.7|9441.3|9443.7|9441.3|9444.2|9442.3|9443.6|9441.2|65
1594855800000|2020-07-15 23:30:00|9443.8|9441.4|9442.1|9439.7|9443.8|9441.6|9442|9439.6|116
1594856100000|2020-07-15 23:35:00|9442.2|9439.8|9441.9|9439.5|9442.7|9440.6|9441.4|9439.5|108
1594856400000|2020-07-15 23:40:00|9441.4|9439.9|9442|9439.6|9442.3|9440.4|9441.4|9439.3|86
1594856700000|2020-07-15 23:45:00|9441.9|9439.5|9441.5|9440|9442.1|9440.1|9441.5|9439.5|42
1594857000000|2020-07-15 23:50:00|9442.3|9439.9|9441.8|9439.4|9442.6|9440.4|9441.7|9439.3|97
1594857300000|2020-07-15 23:55:00|9441.7|9439.3|9441.2|9438.8|9442.3|9440.4|9441|9438.6|123
1594857600000|2020-07-16 00:00:00|9441.1|9438.7|9447.6|9445.2|9448.5|9446.1|9441.1|9438.7|449
1594857900000|2020-07-16 00:05:00|9447.5|9445.1|9447.1|9445.6|9447.7|9445.6|9446|9444|181
1594858200000|2020-07-16 00:10:00|9447.5|9446|9448.2|9445.8|9448.4|9446.5|9447.5|9445.6|120
1594858500000|2020-07-16 00:15:00|9448.1|9445.7|9448.8|9446.4|9449|9446.6|9446.9|9444.9|143
1594858800000|2020-07-16 00:20:00|9448.7|9446.3|9447.9|9445.5|9449|9446.6|9447.7|9445.3|89
1594859100000|2020-07-16 00:25:00|9447.8|9445.4|9447.8|9445.4|9448.2|9446|9447.3|9444.9|124
1594859400000|2020-07-16 00:30:00|9447.7|9445.3|9449.4|9447|9450.4|9448.3|9447.7|9445.3|178
1594859700000|2020-07-16 00:35:00|9449.3|9446.9|9450|9447.6|9450.8|9448.4|9448.9|9446.8|129
1594860000000|2020-07-16 00:40:00|9450.1|9447.7|9449|9446.6|9450.2|9447.9|9448.5|9446.3|126
1594860300000|2020-07-16 00:45:00|9448.9|9446.5|9449|9447.5|9449.8|9447.8|9448.1|9445.7|138
1594860600000|2020-07-16 00:50:00|9449.1|9447.6|9451.5|9449.1|9451.7|9449.6|9448.6|9446.7|288
1594860900000|2020-07-16 00:55:00|9451.7|9449.3|9452.8|9450.4|9453|9450.8|9451.1|9448.7|247
1594861200000|2020-07-16 01:00:00|9452.7|9450.3|9453.4|9451|9456.2|9454.1|9452.4|9450.1|372
1594861500000|2020-07-16 01:05:00|9453.1|9450.7|9453|9451.5|9453.7|9451.9|9452.2|9450.2|235
1594861800000|2020-07-16 01:10:00|9453.4|9451|9451.5|9450|9453.4|9451.5|9451.4|9449.3|258
1594862100000|2020-07-16 01:15:00|9451.4|9449.9|9452|9449.6|9452.6|9450.5|9451|9449.1|188
1594862400000|2020-07-16 01:20:00|9451.9|9449.5|9453.5|9451.1|9453.6|9451.7|9451.9|9449.5|143
1594862700000|2020-07-16 01:25:00|9453.4|9451|9452.9|9450.5|9454.4|9452.4|9452.9|9450.5|177
1594863000000|2020-07-16 01:30:00|9452.3|9449.9|9454.3|9451.9|9455.3|9452.9|9450.7|9448.3|422
1594863300000|2020-07-16 01:35:00|9454.4|9452|9453.8|9452.3|9455.1|9452.7|9453.5|9451.2|219
1594863600000|2020-07-16 01:40:00|9453.9|9452.4|9455.4|9453|9455.5|9453.7|9453.5|9451.7|169
1594863900000|2020-07-16 01:45:00|9455.5|9453.1|9452.9|9451.4|9455.6|9453.4|9452.9|9450.9|192
1594864200000|2020-07-16 01:50:00|9453|9451.5|9453.2|9450.8|9454.4|9452.2|9451.9|9449.5|286
1594864500000|2020-07-16 01:55:00|9453.3|9450.9|9453|9450.6|9453.9|9451.5|9452.6|9450.4|160
1594864800000|2020-07-16 02:00:00|9452.9|9450.5|9453.5|9451.1|9453.8|9451.4|9450.6|9448.2|265
1594865100000|2020-07-16 02:05:00|9453.4|9451|9453.2|9450.8|9453.6|9451.3|9451.6|9449.7|199
1594865400000|2020-07-16 02:10:00|9453.3|9450.9|9451.7|9449.3|9453.3|9451.1|9451|9449.2|210
1594865700000|2020-07-16 02:15:00|9451.8|9449.4|9450.3|9448.8|9451.9|9449.9|9450.1|9448.2|157
1594866000000|2020-07-16 02:20:00|9450.4|9448.9|9452.4|9450|9452.4|9450.5|9450.2|9448.3|203
1594866300000|2020-07-16 02:25:00|9452.5|9450.1|9453.6|9451.2|9454|9452.2|9451.1|9449.2|303
1594866600000|2020-07-16 02:30:00|9453.7|9451.3|9453.3|9450.9|9454.5|9452.6|9452.7|9450.8|259
1594866900000|2020-07-16 02:35:00|9453.2|9450.8|9453.4|9451|9454.3|9452.2|9452.7|9450.6|160
1594867200000|2020-07-16 02:40:00|9453.2|9450.8|9453.4|9451|9453.7|9451.5|9452|9450|249
1594867500000|2020-07-16 02:45:00|9453.5|9451.1|9454.4|9452|9454.6|9452.4|9453|9451|88
1594867800000|2020-07-16 02:50:00|9454.5|9452.1|9455.1|9452.7|9455.3|9453.1|9454.2|9451.8|157
1594868100000|2020-07-16 02:55:00|9455|9452.6|9454.2|9452.7|9455.2|9453.2|9454.2|9451.9|182
1594868400000|2020-07-16 03:00:00|9454.3|9452.8|9454.8|9453.3|9455.4|9453.3|9454.3|9452.1|117
1594868700000|2020-07-16 03:05:00|9454.9|9453.4|9454.6|9453.1|9455.4|9453.4|9453.7|9451.8|109
1594869000000|2020-07-16 03:10:00|9454.7|9453.2|9455.8|9454.3|9456.3|9454.3|9454.7|9452.9|96
1594869300000|2020-07-16 03:15:00|9455.9|9454.4|9455.9|9454.4|9456.3|9454.4|9455.4|9453.5|120
1594869600000|2020-07-16 03:20:00|9456.1|9454.6|9457.1|9454.7|9457.4|9455.4|9456|9454.2|121
1594869900000|2020-07-16 03:25:00|9457|9454.6|9456.3|9453.9|9457.1|9454.9|9455.6|9453.7|96
1594870200000|2020-07-16 03:30:00|9456|9454.5|9455.5|9453.1|9456.7|9454.8|9455|9452.9|137
1594870500000|2020-07-16 03:35:00|9455.6|9453.2|9455.2|9453.7|9456.2|9454.1|9454.9|9452.8|149
1594870800000|2020-07-16 03:40:00|9455.1|9453.6|9455.7|9453.3|9456.1|9454.1|9454.9|9452.8|107
1594871100000|2020-07-16 03:45:00|9455.8|9453.4|9456.4|9454|9456.9|9454.9|9455.5|9453.3|134
1594871400000|2020-07-16 03:50:00|9456.5|9454.1|9457.1|9454.7|9457.4|9455.3|9456|9453.7|93
1594871700000|2020-07-16 03:55:00|9457.2|9454.8|9456.6|9455.1|9457.8|9455.9|9456.4|9454.5|122
1594872000000|2020-07-16 04:00:00|9456.5|9455|9457|9454.6|9457.6|9455.7|9456.3|9454.4|145
1594872300000|2020-07-16 04:05:00|9456.9|9454.5|9457.5|9455.1|9458|9456.2|9456.5|9454.5|124
1594872600000|2020-07-16 04:10:00|9457.4|9455|9457|9454.6|9457.8|9456|9456.4|9454.6|142
1594872900000|2020-07-16 04:15:00|9457.1|9454.7|9456.9|9454.5|9457.1|9455|9456.1|9454.4|78
1594873200000|2020-07-16 04:20:00|9456.8|9454.4|9456.9|9454.5|9457.1|9455.1|9456.2|9454.4|75
1594873500000|2020-07-16 04:25:00|9457|9454.6|9456.3|9453.9|9457|9454.8|9455.7|9453.7|127
1594873800000|2020-07-16 04:30:00|9455.7|9454.2|9456.1|9453.7|9457|9454.9|9455.6|9453.3|130
1594874100000|2020-07-16 04:35:00|9456.2|9453.8|9455.6|9454.1|9456.2|9454.2|9455.4|9453.4|65
1594874400000|2020-07-16 04:40:00|9455.7|9454.2|9456|9453.6|9456.2|9454.2|9455|9453.1|70
1594874700000|2020-07-16 04:45:00|9456.1|9453.7|9456|9453.6|9456.1|9454|9454.9|9452.7|106
1594875000000|2020-07-16 04:50:00|9455.9|9453.5|9456.1|9453.7|9456.3|9453.9|9455.7|9453.3|63
1594875300000|2020-07-16 04:55:00|9456.2|9453.8|9454.3|9451.9|9456.3|9454.3|9453.8|9451.8|117
1594875600000|2020-07-16 05:00:00|9454.4|9452|9454.7|9452.3|9455|9453.2|9454.1|9452|131
1594875900000|2020-07-16 05:05:00|9454.8|9452.4|9454.7|9452.3|9455.1|9453|9453.8|9451.8|121
1594876200000|2020-07-16 05:10:00|9454|9452.5|9455.9|9453.5|9456|9454.1|9453.9|9451.9|123
1594876500000|2020-07-16 05:15:00|9456|9453.6|9456.2|9453.8|9456.5|9455|9454.9|9452.9|133
1594876800000|2020-07-16 05:20:00|9456.3|9453.9|9458.7|9456.3|9458.8|9456.9|9455.4|9453.8|164
1594877100000|2020-07-16 05:25:00|9458.6|9456.2|9457.3|9454.9|9458.7|9456.3|9456.6|9454.7|86
1594877400000|2020-07-16 05:30:00|9457.2|9454.8|9459.6|9457.2|9459.8|9457.8|9457.2|9454.8|179
1594877700000|2020-07-16 05:35:00|9459.2|9457.7|9458.9|9456.5|9459.9|9458|9458.6|9456.4|147
1594878000000|2020-07-16 05:40:00|9458.8|9456.4|9458.7|9456.3|9459|9457|9457.6|9455.7|154
1594878300000|2020-07-16 05:45:00|9458.8|9456.4|9458.2|9456.7|9459.3|9457.3|9458|9456.3|101
1594878600000|2020-07-16 05:50:00|9458.1|9456.6|9458.6|9456.2|9458.7|9456.7|9457.3|9455.5|132
1594878900000|2020-07-16 05:55:00|9458.1|9456.6|9456.8|9454.4|9458.6|9456.7|9456.5|9454.4|135
1594879200000|2020-07-16 06:00:00|9456.9|9454.5|9456|9454.5|9458.6|9456.7|9455.8|9454.3|231
1594879500000|2020-07-16 06:05:00|9455.9|9454.4|9454.6|9453.1|9456.7|9454.9|9453.8|9451.8|325
1594879800000|2020-07-16 06:10:00|9454.7|9453.2|9458.6|9456.2|9458.9|9457|9454.4|9452.9|324
1594880100000|2020-07-16 06:15:00|9458.7|9456.3|9460|9458.5|9460.6|9459|9457.3|9455.4|324
1594880400000|2020-07-16 06:20:00|9460.1|9458.6|9459.2|9457.7|9460.7|9458.7|9458.1|9456.6|292
1594880700000|2020-07-16 06:25:00|9459.3|9457.8|9458.5|9457|9463.4|9461|9458.5|9456.9|265
1594881000000|2020-07-16 06:30:00|9458.6|9457.1|9460.7|9458.3|9461.6|9459.7|9458.2|9456.3|198
1594881300000|2020-07-16 06:35:00|9460.1|9458.6|9460.2|9458.7|9461.6|9459.5|9459.4|9457.9|246
1594881600000|2020-07-16 06:40:00|9460.1|9458.6|9461.7|9460.2|9462|9460.2|9459.2|9457.7|243
1594881900000|2020-07-16 06:45:00|9461.6|9460.1|9458.9|9457.4|9461.8|9460.3|9458.6|9457.1|182
1594882200000|2020-07-16 06:50:00|9458.8|9457.3|9453.5|9452|9458.9|9457.4|9453.4|9451.7|349
1594882500000|2020-07-16 06:55:00|9453.6|9452.1|9455.8|9453.4|9457.4|9455.8|9452.7|9450.8|366
1594882800000|2020-07-16 07:00:00|9455.4|9453.9|9451.3|9449.8|9456.7|9455.2|9450.9|9449.4|377
1594883100000|2020-07-16 07:05:00|9451.4|9449.9|9450.9|9449.4|9452.5|9450.5|9448.7|9447.2|358
1594883400000|2020-07-16 07:10:00|9451|9449.5|9452.5|9450.1|9455.1|9453.1|9451|9449.5|374
1594883700000|2020-07-16 07:15:00|9452.4|9450|9449.4|9447.9|9452.5|9450.6|9448.5|9447|334
1594884000000|2020-07-16 07:20:00|9449.3|9447.8|9449.7|9447.3|9453|9451|9449.2|9447.1|426
1594884300000|2020-07-16 07:25:00|9449.6|9447.2|9447.6|9446.1|9449.9|9447.9|9446.6|9444.8|405
1594884600000|2020-07-16 07:30:00|9447.7|9446.2|9448.8|9446.4|9451.2|9448.8|9447.6|9446.1|403
1594884900000|2020-07-16 07:35:00|9448.9|9446.5|9444.3|9441.9|9449.3|9447.4|9443.9|9441.9|324
1594885200000|2020-07-16 07:40:00|9444.2|9441.8|9441.7|9439.3|9445.8|9443.9|9440.7|9439.1|368
1594885500000|2020-07-16 07:45:00|9441.8|9439.4|9443.7|9442.2|9445|9443.3|9441.6|9439.4|395
1594885800000|2020-07-16 07:50:00|9443.5|9442|9443.8|9442.3|9445.4|9443.5|9442.4|9440.5|338
1594886100000|2020-07-16 07:55:00|9444.3|9441.9|9444.5|9442.1|9445.5|9443.5|9442.1|9440.3|285
1594886400000|2020-07-16 08:00:00|9444.1|9442.6|9442.3|9440.8|9445|9443.5|9442|9440.2|408
1594886700000|2020-07-16 08:05:00|9442.4|9440.9|9442.1|9440.6|9444.4|9442.4|9440.4|9438.9|445
1594887000000|2020-07-16 08:10:00|9442|9440.5|9440.3|9438.8|9443.6|9441.7|9439.3|9437.5|336
1594887300000|2020-07-16 08:15:00|9440.2|9438.7|9442.3|9440.8|9443.9|9442.2|9439.8|9437.9|427
1594887600000|2020-07-16 08:20:00|9442.4|9440.9|9442.3|9440.8|9443.9|9442.2|9440.9|9439.3|380
1594887900000|2020-07-16 08:25:00|9442.4|9440.9|9442.8|9440.4|9444.6|9442.8|9442.1|9440.2|367
1594888200000|2020-07-16 08:30:00|9442.9|9440.5|9442.9|9441.4|9443.9|9442.4|9442.3|9440.3|367
1594888500000|2020-07-16 08:35:00|9443|9441.5|9448.4|9446.9|9448.4|9446.9|9442.6|9441.1|473
1594888800000|2020-07-16 08:40:00|9448.5|9447|9453.1|9450.7|9453.7|9452.2|9448.5|9446.5|504
1594889100000|2020-07-16 08:45:00|9453.2|9450.8|9451.7|9450.2|9454.3|9452.3|9451.2|9449.7|379
1594889400000|2020-07-16 08:50:00|9451.8|9450.3|9449.3|9447.8|9452.9|9450.9|9449|9447.4|312
1594889700000|2020-07-16 08:55:00|9449.1|9447.6|9450.8|9448.4|9450.8|9448.7|9447.5|9446|307
1594890000000|2020-07-16 09:00:00|9450.7|9448.3|9450.3|9448.8|9451.8|9450.3|9448.6|9446.5|351
1594890300000|2020-07-16 09:05:00|9450.1|9448.6|9450.9|9449.4|9451.7|9449.8|9449.5|9447.8|257
1594890600000|2020-07-16 09:10:00|9451|9449.5|9449.7|9447.3|9452.8|9450.9|9449.5|9447.2|311
1594890900000|2020-07-16 09:15:00|9449.1|9447.6|9447.3|9445.8|9449.6|9447.7|9446.5|9444.6|251
1594891200000|2020-07-16 09:20:00|9447.2|9445.7|9448.8|9446.4|9448.9|9446.9|9446.2|9444.3|386
1594891500000|2020-07-16 09:25:00|9448.7|9446.3|9448.7|9446.3|9449.6|9447.7|9447.4|9445.4|232
1594891800000|2020-07-16 09:30:00|9448.6|9446.2|9449.9|9448.4|9451.4|9449.3|9447.4|9445.3|293
1594892100000|2020-07-16 09:35:00|9450.4|9448|9450|9447.6|9452.5|9450.5|9449.3|9447.4|389
1594892400000|2020-07-16 09:40:00|9450.1|9447.7|9454|9451.6|9454.1|9452.1|9448.4|9446.9|404
1594892700000|2020-07-16 09:45:00|9454.1|9451.7|9454.2|9452.7|9456.5|9455|9452.8|9450.8|327
1594893000000|2020-07-16 09:50:00|9454.1|9452.6|9454.7|9452.3|9455.6|9453.7|9453.2|9451.4|394
1594893300000|2020-07-16 09:55:00|9454.8|9452.4|9459.5|9457.1|9459.9|9457.8|9454.3|9452.2|592
1594893600000|2020-07-16 10:00:00|9459.4|9457|9459|9457.5|9462.1|9460.3|9458.6|9456.7|472
1594893900000|2020-07-16 10:05:00|9458.9|9457.4|9457.8|9455.4|9461.5|9459.6|9457.7|9455.3|397
1594894200000|2020-07-16 10:10:00|9457.7|9455.3|9461.9|9459.5|9462.9|9460.5|9457.4|9455|410
1594894500000|2020-07-16 10:15:00|9462.3|9459.9|9463.7|9461.3|9463.9|9462.1|9462.1|9459.8|291
1594894800000|2020-07-16 10:20:00|9463.8|9461.4|9465.3|9463.8|9465.8|9463.9|9462.9|9460.5|318
1594895100000|2020-07-16 10:25:00|9465.4|9463.9|9466.3|9464.8|9467.3|9465.3|9464.6|9462.7|348
1594895400000|2020-07-16 10:30:00|9466.2|9464.7|9466.9|9465.4|9469.1|9467.1|9465.8|9463.8|330
1594895700000|2020-07-16 10:35:00|9467|9465.5|9464.1|9462.6|9468.6|9466.7|9464|9462|394
1594896000000|2020-07-16 10:40:00|9464|9462.5|9460.6|9459.1|9464|9462.5|9460.6|9458.6|331
1594896300000|2020-07-16 10:45:00|9460.7|9459.2|9459.8|9458.3|9461.2|9459.2|9458.9|9457.4|243
1594896600000|2020-07-16 10:50:00|9460.3|9457.9|9459.9|9458.4|9461|9459|9457|9454.6|336
1594896900000|2020-07-16 10:55:00|9460.3|9457.9|9459.5|9457.1|9461.1|9459|9458.9|9456.8|257
1594897200000|2020-07-16 11:00:00|9459.4|9457|9458.7|9456.3|9460.3|9458.1|9457.9|9455.8|316
1594897500000|2020-07-16 11:05:00|9458.8|9456.4|9458.9|9457.4|9459.8|9457.8|9457.3|9455.1|247
1594897800000|2020-07-16 11:10:00|9458.8|9457.3|9456.2|9454.7|9460.3|9458.4|9456.1|9454.6|227
1594898100000|2020-07-16 11:15:00|9456.1|9454.6|9456.6|9454.2|9457.8|9455.8|9455.2|9453.3|379
1594898400000|2020-07-16 11:20:00|9456.5|9454.1|9456.2|9453.8|9457.5|9455.6|9454.9|9452.5|275
1594898700000|2020-07-16 11:25:00|9456.3|9453.9|9454.5|9453|9456.3|9454.3|9453.4|9451.6|314
1594899000000|2020-07-16 11:30:00|9454.4|9452.9|9458.3|9455.9|9458.7|9456.9|9454.3|9452.8|363
1594899300000|2020-07-16 11:35:00|9458.2|9455.8|9455.2|9453.7|9458.2|9455.8|9455|9452.8|245
1594899600000|2020-07-16 11:40:00|9455.3|9453.8|9463.2|9460.8|9464.7|9461.3|9454.2|9452.4|339
1594899900000|2020-07-16 11:45:00|9463.3|9460.9|9455.5|9453.1|9463.5|9460.9|9454.5|9452.5|551
1594900200000|2020-07-16 11:50:00|9455.7|9453.3|9454.2|9452.7|9457.8|9455.8|9453.7|9451.3|478
1594900500000|2020-07-16 11:55:00|9454.1|9452.6|9454.1|9451.7|9457.4|9455.5|9451|9449|564
1594900800000|2020-07-16 12:00:00|9454|9451.6|9454|9451.6|9455.2|9453|9451.9|9449.7|434
1594901100000|2020-07-16 12:05:00|9454.2|9451.8|9453.9|9451.5|9454.9|9452.5|9452.2|9450.1|322
1594901400000|2020-07-16 12:10:00|9453.8|9451.4|9452.3|9449.9|9454.2|9452|9451.8|9449.7|329
1594901700000|2020-07-16 12:15:00|9452.2|9449.8|9450.7|9448.3|9453.2|9451.3|9450|9447.8|420
1594902000000|2020-07-16 12:20:00|9450.6|9448.2|9451.4|9449|9452.3|9450.1|9450.1|9447.8|429
1594902300000|2020-07-16 12:25:00|9451.3|9448.9|9456.4|9451.5|9457.6|9453.7|9451.3|9448.9|381
1594902600000|2020-07-16 12:30:00|9456.2|9451.3|9452.8|9450.4|9456.9|9453.6|9450.9|9448.7|792
1594902900000|2020-07-16 12:35:00|9452.9|9450.5|9457.2|9454.8|9458.8|9456.4|9450.8|9448.9|867
1594903200000|2020-07-16 12:40:00|9457.1|9454.7|9451.3|9448.9|9458.4|9456|9450|9448|574
1594903500000|2020-07-16 12:45:00|9451.2|9448.8|9452.1|9449.7|9452.9|9450.9|9449|9447|495
1594903800000|2020-07-16 12:50:00|9452.3|9449.9|9455.5|9453.1|9457.8|9455.4|9451.8|9449.8|596
1594904100000|2020-07-16 12:55:00|9455.4|9453|9456.6|9454.2|9457.6|9455.4|9454.7|9452.3|438
1594904400000|2020-07-16 13:00:00|9456.7|9454.3|9458.5|9456.1|9461.8|9459.4|9456.7|9454.3|559
1594904700000|2020-07-16 13:05:00|9458.4|9456|9456.7|9454.3|9458.5|9456.2|9455.8|9453.5|588
1594905000000|2020-07-16 13:10:00|9456.6|9454.2|9457.6|9455.2|9457.6|9455.4|9453.3|9451.3|446
1594905300000|2020-07-16 13:15:00|9457.5|9455.1|9459|9457.5|9461|9459.1|9457|9455.1|610
1594905600000|2020-07-16 13:20:00|9458.9|9457.4|9461|9458.6|9462.4|9460.4|9458.9|9456.9|454
1594905900000|2020-07-16 13:25:00|9460.9|9458.5|9457.8|9456.3|9461|9458.7|9457.1|9455.3|500
1594906200000|2020-07-16 13:30:00|9458.3|9455.9|9458|9456.5|9459.1|9457.3|9455.2|9452.9|690
1594906500000|2020-07-16 13:35:00|9458.1|9456.6|9452.1|9450.6|9458.3|9456.6|9451.2|9449|695
1594906800000|2020-07-16 13:40:00|9452.2|9450.7|9448.8|9446.4|9452.7|9450.7|9448.6|9446.4|523
1594907100000|2020-07-16 13:45:00|9448.7|9446.3|9444.3|9441.9|9448.8|9446.7|9443.2|9441.2|760
1594907400000|2020-07-16 13:50:00|9444.4|9442|9446.9|9444.5|9447|9444.6|9442.2|9440.3|559
1594907700000|2020-07-16 13:55:00|9446.8|9444.4|9446.2|9443.8|9446.9|9444.6|9443.7|9441.9|423
1594908000000|2020-07-16 14:00:00|9446.1|9443.7|9447.1|9445.6|9447.6|9445.6|9444.2|9442.1|555
1594908300000|2020-07-16 14:05:00|9447|9445.5|9446.3|9444.8|9447.7|9445.7|9441.5|9439.1|769
1594908600000|2020-07-16 14:10:00|9446.2|9444.7|9445.3|9443.8|9447.7|9445.5|9443.3|9440.9|490
1594908900000|2020-07-16 14:15:00|9445.4|9443.9|9444.6|9443.1|9447.1|9445.1|9443.7|9441.9|482
1594909200000|2020-07-16 14:20:00|9444.7|9443.2|9438|9435.6|9444.8|9443.3|9437.6|9435.2|539
1594909500000|2020-07-16 14:25:00|9438.1|9435.7|9434.6|9433.1|9439.5|9437.3|9434.6|9432.8|631
1594909800000|2020-07-16 14:30:00|9434.5|9433|9433.9|9431.5|9437.1|9435.1|9433.4|9431|588
1594910100000|2020-07-16 14:35:00|9433.8|9431.4|9435.2|9433.7|9438.4|9436.4|9433.5|9431.2|510
1594910400000|2020-07-16 14:40:00|9435.1|9433.6|9440|9437.6|9440.1|9437.7|9435|9432.9|478
1594910700000|2020-07-16 14:45:00|9439.8|9437.4|9435.8|9433.4|9440.8|9438.8|9435.3|9433.3|476
1594911000000|2020-07-16 14:50:00|9435.7|9433.3|9438.8|9436.4|9442.7|9441.2|9435|9433.1|520
1594911300000|2020-07-16 14:55:00|9438.9|9436.5|9435.3|9432.9|9439.1|9437.1|9434.6|9432.9|528
1594911600000|2020-07-16 15:00:00|9434.9|9433.4|9437.7|9435.3|9437.7|9435.3|9433.9|9432.1|529
1594911900000|2020-07-16 15:05:00|9437.8|9435.4|9441.9|9439.5|9442.2|9440.2|9436.7|9434.9|346
1594912200000|2020-07-16 15:10:00|9442.1|9439.7|9439.8|9437.4|9442.2|9439.9|9438.7|9436.6|371
1594912500000|2020-07-16 15:15:00|9439.7|9437.3|9437.9|9435.5|9440.3|9438.2|9437.4|9435.5|321
1594912800000|2020-07-16 15:20:00|9438|9435.6|9436.7|9434.3|9438.1|9436.2|9436|9434|251
1594913100000|2020-07-16 15:25:00|9436.6|9434.2|9436.3|9433.9|9439.4|9437.7|9435.5|9433.5|302
1594913400000|2020-07-16 15:30:00|9436.2|9433.8|9434.9|9432.5|9436.6|9434.6|9432.9|9430.7|347
1594913700000|2020-07-16 15:35:00|9434.8|9432.4|9433|9431.5|9435.9|9433.9|9432.7|9430.7|345
1594914000000|2020-07-16 15:40:00|9432.9|9431.4|9431.9|9429.5|9433.7|9431.8|9430.8|9428.4|323
1594914300000|2020-07-16 15:45:00|9432|9429.6|9434.8|9433.3|9435.8|9433.7|9430.1|9428.2|306
1594914600000|2020-07-16 15:50:00|9434.7|9433.2|9434.3|9432.8|9435.9|9433.9|9433.7|9431.8|329
1594914900000|2020-07-16 15:55:00|9434.6|9432.2|9434|9431.6|9435.9|9433.9|9433.1|9431.4|254
1594915200000|2020-07-16 16:00:00|9434.1|9431.7|9434.1|9432.6|9435|9433.2|9433.5|9431.6|231
1594915500000|2020-07-16 16:05:00|9434|9432.5|9430.5|9429|9434.4|9432.9|9430.5|9429|197
1594915800000|2020-07-16 16:10:00|9430.4|9428.9|9433.4|9431|9433.5|9431.2|9430.3|9428.8|338
1594916100000|2020-07-16 16:15:00|9432.9|9431.4|9431.3|9428.9|9434.1|9432.2|9431.3|9428.9|358
1594916400000|2020-07-16 16:20:00|9431.2|9428.8|9434.2|9432.7|9434.5|9432.7|9430.3|9428.4|343
1594916700000|2020-07-16 16:25:00|9434.1|9432.6|9433.4|9431.9|9434.7|9432.8|9432.1|9430.4|268
1594917000000|2020-07-16 16:30:00|9433.5|9432|9433.4|9431|9435|9433|9431.4|9429.5|311
1594917300000|2020-07-16 16:35:00|9433.5|9431.1|9432.3|9430.8|9434.1|9432|9431.2|9429.7|291
1594917600000|2020-07-16 16:40:00|9432.7|9430.3|9432.6|9431.1|9433.3|9431.4|9431.5|9429.5|263
1594917900000|2020-07-16 16:45:00|9432.7|9431.2|9432.9|9431.4|9433.1|9431.6|9430.8|9429.1|187
1594918200000|2020-07-16 16:50:00|9433|9431.5|9432.7|9431.2|9435|9433.4|9432.5|9431|213
1594918500000|2020-07-16 16:55:00|9432.6|9431.1|9435.7|9434.2|9436.5|9434.8|9432.6|9431.1|344
1594918800000|2020-07-16 17:00:00|9435.5|9434|9436.9|9434.5|9437.5|9435.5|9435.2|9433.6|233
1594919100000|2020-07-16 17:05:00|9436.8|9434.4|9439.6|9438.1|9441.1|9439.1|9436.2|9434.3|375
1594919400000|2020-07-16 17:10:00|9439.5|9438|9442.5|9441|9443.1|9441.6|9439.4|9437.9|335
1594919700000|2020-07-16 17:15:00|9442.6|9441.1|9441.3|9439.8|9444.2|9442.5|9441.2|9439.5|332
1594920000000|2020-07-16 17:20:00|9441.2|9439.7|9440.2|9438.7|9442|9440.1|9439.7|9437.7|402
1594920300000|2020-07-16 17:25:00|9440.3|9438.8|9439.4|9437.9|9441.6|9439.7|9438.5|9436.5|383
1594920600000|2020-07-16 17:30:00|9439.3|9437.8|9446.7|9445.2|9447.2|9445.2|9439.3|9437.7|549
1594920900000|2020-07-16 17:35:00|9446.8|9445.3|9446.4|9444.9|9449.8|9447.7|9444.6|9442.8|436
1594921200000|2020-07-16 17:40:00|9446.3|9444.8|9446.5|9445|9447.1|9445.1|9444.8|9442.9|397
1594921500000|2020-07-16 17:45:00|9446.4|9444.9|9446.1|9443.7|9446.6|9445.1|9443.1|9441.2|415
1594921800000|2020-07-16 17:50:00|9446.2|9443.8|9445.6|9444.1|9446.2|9444.3|9444.5|9442.7|288
1594922100000|2020-07-16 17:55:00|9445.5|9444|9445.2|9443.7|9445.7|9444.2|9444.7|9442.8|154
1594922400000|2020-07-16 18:00:00|9445.4|9443.9|9449.5|9448|9450.8|9448.9|9445.4|9443.9|317
1594922700000|2020-07-16 18:05:00|9449.6|9448.1|9447.4|9445|9450.9|9449.1|9446.8|9444.8|294
1594923000000|2020-07-16 18:10:00|9447.1|9445.6|9447.2|9444.8|9448|9446.1|9445.8|9443.9|270
1594923300000|2020-07-16 18:15:00|9447.3|9444.9|9447.8|9446.3|9449|9447.2|9446.4|9444.6|277
1594923600000|2020-07-16 18:20:00|9447.7|9446.2|9449|9446.6|9449.4|9447.9|9447.6|9445.9|294
1594923900000|2020-07-16 18:25:00|9448.9|9446.5|9448.5|9447|9449|9447|9447.7|9445.6|207
1594924200000|2020-07-16 18:30:00|9448.6|9447.1|9448.5|9447|9450.2|9448.3|9447.8|9446.3|231
1594924500000|2020-07-16 18:35:00|9448.4|9446.9|9450|9447.6|9450.9|9448.9|9447.9|9445.8|243
1594924800000|2020-07-16 18:40:00|9449.9|9447.5|9449.4|9447.9|9450.3|9448.6|9448.6|9446.6|186
1594925100000|2020-07-16 18:45:00|9449.5|9448|9452.5|9450.1|9453.6|9451.2|9449.1|9447.2|297
1594925400000|2020-07-16 18:50:00|9452.4|9450|9450.1|9448.6|9452.4|9450.4|9449.7|9447.9|274
1594925700000|2020-07-16 18:55:00|9450|9448.5|9450.1|9448.6|9450.7|9449.2|9449.8|9448.3|220
1594926000000|2020-07-16 19:00:00|9450|9448.5|9452|9450.5|9452|9450.5|9449.9|9448.3|378
1594926300000|2020-07-16 19:05:00|9452.1|9450.6|9454.2|9452.7|9454.6|9452.8|9450.7|9449|377
1594926600000|2020-07-16 19:10:00|9454.1|9452.6|9454.9|9453.4|9456.5|9454.5|9453.1|9451.1|279
1594926900000|2020-07-16 19:15:00|9455.3|9452.9|9452.9|9451.4|9455.4|9453.4|9451.3|9449.3|460
1594927200000|2020-07-16 19:20:00|9453|9451.5|9453.8|9452.3|9454.5|9452.5|9452.8|9451.2|274
1594927500000|2020-07-16 19:25:00|9453.7|9452.2|9452.9|9451.4|9454.5|9452.6|9452.4|9450.8|312
1594927800000|2020-07-16 19:30:00|9453|9451.5|9450.9|9449.4|9454.4|9452.6|9450.2|9448.7|308
1594928100000|2020-07-16 19:35:00|9451|9449.5|9453.1|9451.6|9453.5|9451.6|9450.9|9449.2|260
1594928400000|2020-07-16 19:40:00|9453|9451.5|9455.4|9453|9456.3|9454.2|9453|9451.5|277
1594928700000|2020-07-16 19:45:00|9455.5|9453.1|9454.4|9452|9456|9454|9453.8|9451.8|289
1594929000000|2020-07-16 19:50:00|9454.3|9451.9|9456.8|9454.4|9457.6|9455.6|9453.9|9451.9|258
1594929300000|2020-07-16 19:55:00|9456.9|9454.5|9456.3|9453.9|9458.3|9456.6|9454.5|9452.1|337
1594929600000|2020-07-16 20:00:00|9456.2|9453.8|9453.3|9450.9|9456.2|9453.8|9452.5|9450.1|224
1594929900000|2020-07-16 20:05:00|9453.4|9451|9453.5|9451.1|9453.7|9451.3|9452.3|9450.1|106
1594930200000|2020-07-16 20:10:00|9453.4|9451|9453.5|9451.1|9454.5|9452.4|9453.3|9450.9|149
1594930500000|2020-07-16 20:15:00|9453.6|9451.2|9453.4|9451|9453.8|9451.8|9452.9|9450.9|67
1594930800000|2020-07-16 20:20:00|9453.5|9451.1|9451.9|9449.5|9453.6|9451.2|9451.4|9449.3|146
1594931100000|2020-07-16 20:25:00|9451.8|9449.4|9454.1|9451.7|9455.7|9453.3|9451.8|9449.4|178
1594931400000|2020-07-16 20:30:00|9454.2|9451.8|9453.7|9451.3|9454.4|9452|9453.6|9451.2|122
1594931700000|2020-07-16 20:35:00|9453.6|9451.2|9454.7|9452.3|9455.1|9452.9|9453.1|9451.1|84
1594932000000|2020-07-16 20:40:00|9454.6|9452.2|9455.3|9452.9|9456.5|9454.1|9453.6|9451.2|133
1594932300000|2020-07-16 20:45:00|9455.2|9452.8|9454.9|9452.5|9456.3|9453.9|9453.6|9451.2|203
1594932600000|2020-07-16 20:50:00|9455|9452.6|9456.8|9454.4|9459.4|9457|9454.6|9452.2|150
1594932900000|2020-07-16 20:55:00|9456.7|9454.3|9457.1|9454.7|9459.6|9457.2|9456.3|9453.9|235
1594933200000|2020-07-16 21:00:00|9457.4|9455|9462.1|9454.5|9462.1|9455.7|9457.4|9454.5|33
1594933500000|2020-07-16 21:05:00|9462.8|9455|9461.2|9455.4|9462.8|9456.8|9459.1|9454.4|127
1594933800000|2020-07-16 21:10:00|9461.1|9455.3|9460|9457|9461.7|9457|9459.1|9455.1|107
1594934100000|2020-07-16 21:15:00|9459.6|9456.1|9459.8|9456.6|9462.2|9457|9459.2|9455.2|150
1594934400000|2020-07-16 21:20:00|9460.8|9455.4|9459|9455|9462.8|9456.5|9459|9454.9|129
1594934700000|2020-07-16 21:25:00|9460|9455.6|9461.7|9455.5|9462.8|9455.7|9459.2|9454.8|132
1594935000000|2020-07-16 21:30:00|9461.8|9455.4|9457.2|9447.2|9461.8|9455.4|9456.2|9446.2|189
1594935300000|2020-07-16 21:35:00|9457.1|9447.1|9457|9447|9458.7|9448.7|9455.8|9445.8|201
1594935600000|2020-07-16 21:40:00|9456.7|9446.7|9457.1|9447.1|9459.9|9449.9|9455.8|9445.8|381
1594935900000|2020-07-16 21:45:00|9457.6|9447.6|9457.1|9447.1|9459.7|9449.9|9456|9446|522
1594936200000|2020-07-16 21:50:00|9457.2|9447.2|9458.1|9448.1|9458.4|9448.4|9455.7|9445.7|528
1594936500000|2020-07-16 21:55:00|9458|9448|9459.3|9449.3|9460.5|9453.2|9456.2|9446.2|1050
1594936800000|2020-07-16 22:00:00|9459|9449|9457.3|9454.9|9461.1|9455.7|9457.1|9448.7|392
1594937100000|2020-07-16 22:05:00|9457.2|9454.8|9457.3|9454.9|9458|9455.1|9457.1|9454.3|95
1594937400000|2020-07-16 22:10:00|9457.2|9454.8|9457.4|9455|9457.9|9455.3|9457.2|9454.8|62
1594937700000|2020-07-16 22:15:00|9457.5|9455.1|9457.2|9454.8|9457.5|9455.1|9457.2|9454.8|74
1594938000000|2020-07-16 22:20:00|9457.6|9454.7|9457.3|9454.9|9458.8|9455.3|9457.1|9454.7|95
1594938300000|2020-07-16 22:25:00|9457.2|9454.8|9457.6|9455.2|9458.7|9455.8|9457.1|9454.7|115
1594938600000|2020-07-16 22:30:00|9457.7|9455.3|9456.7|9454.3|9458|9455.4|9456.5|9453.9|120
1594938900000|2020-07-16 22:35:00|9456.6|9454.2|9456.3|9453.9|9457.1|9454.7|9456.1|9453.7|96
1594939200000|2020-07-16 22:40:00|9456.4|9454|9456.7|9454.3|9457.4|9454.8|9456.2|9453.8|98
1594939500000|2020-07-16 22:45:00|9456.8|9454.4|9457|9454.6|9457.1|9454.7|9456.6|9454.2|56
1594939800000|2020-07-16 22:50:00|9457.1|9454.7|9457|9454.6|9457.2|9454.8|9456.8|9454.4|48
1594940100000|2020-07-16 22:55:00|9457.1|9454.7|9456.7|9454.3|9457.2|9454.8|9456.6|9454.2|52
1594940400000|2020-07-16 23:00:00|9456.8|9454.4|9457.3|9454.9|9457.6|9455.2|9456.7|9454|114
1594940700000|2020-07-16 23:05:00|9457.1|9454.7|9455.9|9453.5|9457.4|9455|9455.8|9453.4|108
1594941000000|2020-07-16 23:10:00|9455.8|9453.4|9456.2|9453.8|9456.2|9453.8|9455.8|9453.4|83
1594941300000|2020-07-16 23:15:00|9456.1|9453.7|9456.3|9453.9|9456.3|9453.9|9455.9|9453.5|103
1594941600000|2020-07-16 23:20:00|9456.2|9453.8|9455.7|9453.3|9456.3|9453.9|9455.3|9452.9|117
1594941900000|2020-07-16 23:25:00|9455.6|9453.2|9455.5|9453.1|9455.9|9453.5|9455.3|9452.9|79
1594942200000|2020-07-16 23:30:00|9455.4|9453|9455.8|9453.4|9456|9453.6|9455.4|9453|91
1594942500000|2020-07-16 23:35:00|9455.7|9453.3|9455.4|9453|9456|9453.6|9455.3|9452.9|107
1594942800000|2020-07-16 23:40:00|9455.3|9452.9|9455|9452.6|9455.3|9452.9|9455|9452.6|60
1594943100000|2020-07-16 23:45:00|9455.1|9452.7|9455.1|9452.7|9455.1|9452.7|9454.8|9452.4|218
1594943400000|2020-07-16 23:50:00|9455|9452.6|9454.9|9452.5|9455.3|9453|9454.5|9452.2|141
1594943700000|2020-07-16 23:55:00|9455|9452.6|9455.2|9452.8|9455.2|9452.8|9454.9|9452.5|66
1594944000000|2020-07-17 00:00:00|9455.3|9452.9|9456.2|9453.8|9456.9|9454.5|9455.1|9452.7|220
1594944300000|2020-07-17 00:05:00|9456.1|9453.7|9453.4|9451|9456.3|9453.9|9453.2|9450.8|227
1594944600000|2020-07-17 00:10:00|9453.5|9451.1|9452.9|9450.5|9454.7|9452.3|9452.8|9450.4|203
1594944900000|2020-07-17 00:15:00|9453|9450.6|9455.1|9452.7|9455.4|9453|9452.7|9450.3|134
1594945200000|2020-07-17 00:20:00|9455|9452.6|9455.3|9452.9|9455.9|9453.7|9454.7|9452.4|164
1594945500000|2020-07-17 00:25:00|9455.2|9452.8|9454.4|9452|9455.8|9453.4|9453.4|9451.5|155
1594945800000|2020-07-17 00:30:00|9454.3|9451.9|9454.6|9452.2|9455.2|9452.8|9453.5|9451.1|164
1594946100000|2020-07-17 00:35:00|9454.5|9452.1|9453.5|9451.1|9455|9452.6|9453.4|9451|148
1594946400000|2020-07-17 00:40:00|9453.6|9451.2|9453.2|9450.8|9453.8|9451.4|9452.7|9450.3|139
1594946700000|2020-07-17 00:45:00|9453.3|9450.9|9452.7|9451.2|9453.6|9451.6|9452.5|9450.1|147
1594947000000|2020-07-17 00:50:00|9452.8|9451.3|9455|9452.6|9456.1|9453.8|9452.7|9450.3|342
1594947300000|2020-07-17 00:55:00|9454.9|9452.5|9455.6|9453.2|9456.8|9454.4|9454.6|9452.2|236
1594947600000|2020-07-17 01:00:00|9455.5|9453.1|9456.2|9453.8|9457.3|9454.9|9455.5|9453.1|273
1594947900000|2020-07-17 01:05:00|9456.1|9453.7|9455.1|9452.7|9456.8|9454.5|9454.6|9452.5|254
1594948200000|2020-07-17 01:10:00|9455.2|9452.8|9456.1|9453.7|9456.1|9454.1|9454.8|9452.5|221
1594948500000|2020-07-17 01:15:00|9456|9453.6|9457.7|9455.3|9458.6|9456.7|9456|9453.6|238
1594948800000|2020-07-17 01:20:00|9457.6|9455.2|9457.7|9455.3|9457.9|9455.7|9456.4|9454.3|205
1594949100000|2020-07-17 01:25:00|9457.8|9455.4|9457.8|9455.4|9458.8|9456.4|9457.1|9454.8|198
1594949400000|2020-07-17 01:30:00|9457.9|9455.5|9457.9|9456.4|9458.8|9456.9|9456.8|9454.8|275
1594949700000|2020-07-17 01:35:00|9458.4|9456|9458.7|9456.3|9458.9|9456.8|9457|9455|266
1594950000000|2020-07-17 01:40:00|9458.2|9456.7|9458.7|9456.3|9458.9|9457|9457.6|9455.8|228
1594950300000|2020-07-17 01:45:00|9458.6|9456.2|9459.4|9457|9459.6|9457.6|9457.7|9455.8|186
1594950600000|2020-07-17 01:50:00|9459.5|9457.1|9458.7|9456.3|9460|9458|9458.1|9456.2|241
1594950900000|2020-07-17 01:55:00|9458.8|9456.4|9459|9456.6|9459.4|9457.5|9457.2|9455.3|176
1594951200000|2020-07-17 02:00:00|9458.9|9456.5|9458.1|9456.6|9459.7|9457.6|9457.4|9455.4|143
1594951500000|2020-07-17 02:05:00|9458|9456.5|9458.7|9456.3|9459.5|9457.1|9457.9|9455.9|200
1594951800000|2020-07-17 02:10:00|9458.6|9456.2|9457|9454.6|9458.7|9456.7|9456.8|9454.5|183
1594952100000|2020-07-17 02:15:00|9456.9|9454.5|9456.6|9454.2|9457.6|9455.6|9456.1|9454.1|128
1594952400000|2020-07-17 02:20:00|9456.7|9454.3|9454.9|9452.5|9456.7|9454.7|9454.4|9452.5|129
1594952700000|2020-07-17 02:25:00|9454.4|9452.9|9456|9453.6|9456|9454|9454.2|9452.4|145
1594953000000|2020-07-17 02:30:00|9455.9|9453.5|9455.9|9453.5|9456.3|9454.2|9455.3|9453.3|166
1594953300000|2020-07-17 02:35:00|9455.8|9453.4|9455.8|9453.4|9455.9|9453.9|9454.8|9452.4|145
1594953600000|2020-07-17 02:40:00|9455.5|9453.1|9454.9|9452.5|9456.2|9454|9454.7|9452.3|193
1594953900000|2020-07-17 02:45:00|9455|9452.6|9455.6|9453.2|9455.7|9453.8|9454.2|9452.4|152
1594954200000|2020-07-17 02:50:00|9455.7|9453.3|9455|9452.6|9455.7|9453.8|9454.5|9452.5|164
1594954500000|2020-07-17 02:55:00|9455.1|9452.7|9455|9452.6|9455.3|9453.4|9454.5|9452.4|171
1594954800000|2020-07-17 03:00:00|9455.1|9452.7|9454.9|9452.5|9455.9|9453.9|9454.7|9452.4|135
1594955100000|2020-07-17 03:05:00|9455|9452.6|9455|9452.6|9455.3|9453.5|9454.6|9452.4|124
1594955400000|2020-07-17 03:10:00|9455.1|9452.7|9454|9451.6|9455.7|9453.5|9453.8|9451.4|157
1594955700000|2020-07-17 03:15:00|9454.1|9451.7|9453.3|9450.9|9454.7|9452.9|9453|9450.8|157
1594956000000|2020-07-17 03:20:00|9453.4|9451|9453.2|9450.8|9453.5|9451.5|9452.5|9450.5|100
1594956300000|2020-07-17 03:25:00|9453.1|9450.7|9453.1|9450.7|9453.5|9451.5|9452.9|9450.6|90
1594956600000|2020-07-17 03:30:00|9453.2|9450.8|9451.6|9450.1|9453.2|9451.2|9451.5|9449.5|190
1594956900000|2020-07-17 03:35:00|9452.1|9449.7|9450.8|9449.3|9452.1|9450.2|9450.5|9448.7|195
1594957200000|2020-07-17 03:40:00|9450.7|9449.2|9451|9448.6|9451.3|9449.3|9450.5|9448.5|151
1594957500000|2020-07-17 03:45:00|9450.7|9449.2|9447.8|9445.4|9451.3|9449.3|9447.8|9445.4|247
1594957800000|2020-07-17 03:50:00|9447.7|9445.3|9448.6|9446.2|9448.8|9446.7|9447.2|9445.2|100
1594958100000|2020-07-17 03:55:00|9448.5|9446.1|9447.8|9445.4|9448.7|9446.4|9447.2|9445.2|129
1594958400000|2020-07-17 04:00:00|9447.2|9445.7|9448.3|9445.9|9448.4|9446|9447.1|9445.2|127
1594958700000|2020-07-17 04:05:00|9448.2|9445.8|9449.7|9447.3|9449.8|9447.8|9448.1|9445.7|111
1594959000000|2020-07-17 04:10:00|9449.6|9447.2|9449.7|9447.3|9449.7|9447.5|9448.9|9446.8|67
1594959300000|2020-07-17 04:15:00|9449.6|9447.2|9449.6|9447.2|9449.7|9447.7|9448.9|9447|68
1594959600000|2020-07-17 04:20:00|9449.5|9447.1|9449.6|9447.2|9449.7|9447.3|9449.5|9447.1|39
1594959900000|2020-07-17 04:25:00|9449.7|9447.3|9449.8|9447.4|9450.6|9448.3|9449.5|9447.1|96
1594960200000|2020-07-17 04:30:00|9449.9|9447.5|9450.6|9448.2|9450.6|9448.5|9449.2|9447.2|95
1594960500000|2020-07-17 04:35:00|9450.5|9448.1|9451.4|9449|9451.5|9449.5|9450.5|9448.1|66
1594960800000|2020-07-17 04:40:00|9450.7|9448.3|9450.5|9448.1|9451.1|9449.1|9450.3|9447.9|70
1594961100000|2020-07-17 04:45:00|9450.4|9448|9450.6|9448.2|9450.8|9448.4|9450.4|9448|111
1594961400000|2020-07-17 04:50:00|9450.7|9448.3|9450.8|9448.4|9451.4|9449.1|9450.4|9448|88
1594961700000|2020-07-17 04:55:00|9450.7|9448.3|9449.8|9447.4|9450.7|9448.5|9449.1|9447.2|128
1594962000000|2020-07-17 05:00:00|9449.9|9447.5|9450.5|9448.1|9451|9449.1|9449.4|9447.4|166
1594962300000|2020-07-17 05:05:00|9450.6|9448.2|9449.6|9447.2|9450.6|9448.2|9448.7|9446.6|104
1594962600000|2020-07-17 05:10:00|9449.7|9447.3|9448.2|9446.7|9449.7|9447.7|9447.9|9446|134
1594962900000|2020-07-17 05:15:00|9448.3|9446.8|9449.5|9447.1|9449.7|9447.6|9448.2|9446.3|118
1594963200000|2020-07-17 05:20:00|9449.6|9447.2|9449.5|9447.1|9449.7|9447.7|9449|9447|129
1594963500000|2020-07-17 05:25:00|9449.6|9447.2|9449.6|9447.2|9450.4|9448|9449.1|9447.1|108
1594963800000|2020-07-17 05:30:00|9449.5|9447.1|9448.8|9446.4|9449.6|9447.2|9447.6|9445.2|123
1594964100000|2020-07-17 05:35:00|9448.9|9446.5|9450.1|9447.7|9450.6|9448.2|9448.7|9446.3|119
1594964400000|2020-07-17 05:40:00|9450.2|9447.8|9448.8|9446.4|9450.6|9448.2|9448.6|9446.2|123
1594964700000|2020-07-17 05:45:00|9448.9|9446.5|9448.9|9446.5|9449.5|9447.4|9448.2|9446.2|152
1594965000000|2020-07-17 05:50:00|9449|9446.6|9450.1|9447.7|9450.4|9448.4|9448.7|9446.4|147
1594965300000|2020-07-17 05:55:00|9450.2|9447.8|9452.4|9450|9453|9450.6|9450.1|9447.7|246
1594965600000|2020-07-17 06:00:00|9452.3|9450.8|9451.9|9449.5|9453.2|9450.8|9451.3|9448.9|266
1594965900000|2020-07-17 06:05:00|9452|9449.6|9453.4|9451|9453.9|9451.5|9451.2|9448.8|278
1594966200000|2020-07-17 06:10:00|9453.2|9450.8|9452.1|9449.7|9453.4|9451|9451.4|9449.4|245
1594966500000|2020-07-17 06:15:00|9452.2|9449.8|9452.2|9449.8|9452.5|9450.1|9451.3|9448.9|171
1594966800000|2020-07-17 06:20:00|9452.3|9449.9|9453|9450.6|9453.2|9451.1|9451.8|9449.7|216
1594967100000|2020-07-17 06:25:00|9452.9|9450.5|9450.5|9448.1|9453|9450.6|9450|9447.9|214
1594967400000|2020-07-17 06:30:00|9450.6|9448.2|9450.5|9448.1|9451.5|9449.1|9450.3|9447.9|163
1594967700000|2020-07-17 06:35:00|9450.4|9448|9451.3|9448.9|9452.3|9449.9|9450.3|9448|155
1594968000000|2020-07-17 06:40:00|9451.4|9449|9451.3|9448.9|9452.2|9450.3|9450.8|9448.7|202
1594968300000|2020-07-17 06:45:00|9451.4|9449|9450.2|9447.8|9451.9|9450.3|9449.7|9447.5|205
1594968600000|2020-07-17 06:50:00|9450.1|9447.7|9451|9448.6|9451.3|9449.2|9449.6|9447.4|209
1594968900000|2020-07-17 06:55:00|9450.8|9448.4|9451.6|9449.2|9452.4|9450|9449.8|9448|386
1594969200000|2020-07-17 07:00:00|9451.5|9449.1|9447.8|9445.4|9453.4|9451|9447.4|9445|400
1594969500000|2020-07-17 07:05:00|9447.9|9445.5|9449.5|9448|9449.7|9448.1|9447.7|9445.4|258
1594969800000|2020-07-17 07:10:00|9449.4|9447.9|9446.3|9443.9|9449.7|9447.9|9445.8|9443.8|242
1594970100000|2020-07-17 07:15:00|9446.4|9444|9447.3|9444.9|9448.1|9446.2|9446|9443.6|274
1594970400000|2020-07-17 07:20:00|9447.2|9444.8|9444.8|9443.3|9447.6|9445.5|9444.6|9442.6|269
1594970700000|2020-07-17 07:25:00|9444.7|9443.2|9446.8|9445.3|9447.3|9445.5|9444.7|9442.8|196
1594971000000|2020-07-17 07:30:00|9446.7|9445.2|9445.3|9442.9|9447.1|9445.3|9444.3|9442.2|227
1594971300000|2020-07-17 07:35:00|9445.2|9442.8|9444.7|9442.3|9445.5|9443.4|9443.6|9441.5|196
1594971600000|2020-07-17 07:40:00|9444.8|9442.4|9446.1|9444.6|9446.6|9444.6|9443.5|9441.6|301
1594971900000|2020-07-17 07:45:00|9446|9444.5|9452.8|9450.4|9453|9450.6|9445.3|9443.4|315
1594972200000|2020-07-17 07:50:00|9452.7|9450.3|9453|9450.6|9454.8|9452.4|9452.2|9450.1|448
1594972500000|2020-07-17 07:55:00|9453.1|9450.7|9450.6|9449.1|9453.4|9451.3|9449.5|9447.5|425
1594972800000|2020-07-17 08:00:00|9450.5|9449|9452.6|9450.2|9454|9452.1|9450|9447.9|443
1594973100000|2020-07-17 08:05:00|9452.4|9450|9449|9446.6|9453.7|9451.3|9448.8|9446.5|325
1594973400000|2020-07-17 08:10:00|9448.9|9446.5|9448.1|9445.7|9450.4|9448|9447.4|9445.5|285
1594973700000|2020-07-17 08:15:00|9448|9445.6|9446|9443.6|9448.1|9445.9|9444.8|9442.8|247
1594974000000|2020-07-17 08:20:00|9446.1|9443.7|9442.5|9440.1|9446.1|9444.1|9442|9440|290
1594974300000|2020-07-17 08:25:00|9442.6|9440.2|9440.7|9438.3|9442.6|9440.7|9439.5|9437.3|297
1594974600000|2020-07-17 08:30:00|9440.8|9438.4|9436.9|9434.5|9442|9439.7|9436.4|9434|341
1594974900000|2020-07-17 08:35:00|9436.8|9434.4|9434.6|9432.2|9437.9|9435.5|9433.8|9431.8|290
1594975200000|2020-07-17 08:40:00|9434.7|9432.3|9436.5|9434.1|9436.7|9434.8|9434.3|9432.3|317
1594975500000|2020-07-17 08:45:00|9436.6|9434.2|9433.8|9431.4|9436.6|9434.2|9432.9|9430.8|361
1594975800000|2020-07-17 08:50:00|9433.7|9431.3|9433.6|9431.2|9434.8|9432.4|9432.7|9430.7|271
1594976100000|2020-07-17 08:55:00|9433.5|9431.1|9429.1|9426.7|9433.7|9431.7|9428.3|9425.9|334
1594976400000|2020-07-17 09:00:00|9429.2|9426.8|9426.7|9424.3|9429.4|9427|9426.4|9424.2|364
1594976700000|2020-07-17 09:05:00|9426.8|9424.4|9429.2|9427.7|9429.8|9427.8|9426.1|9424.1|290
1594977000000|2020-07-17 09:10:00|9429.1|9427.6|9429.3|9426.9|9429.9|9427.9|9427.3|9425.4|329
1594977300000|2020-07-17 09:15:00|9428.9|9427.4|9428.8|9426.4|9429.9|9427.8|9427.5|9425.1|330
1594977600000|2020-07-17 09:20:00|9428.9|9426.5|9427.3|9424.9|9429.9|9427.9|9426.8|9424.6|233
1594977900000|2020-07-17 09:25:00|9427.2|9424.8|9425.1|9422.7|9428.6|9426.6|9424.1|9421.7|349
1594978200000|2020-07-17 09:30:00|9425|9422.6|9424|9421.6|9425|9422.6|9422.9|9421|292
1594978500000|2020-07-17 09:35:00|9424.1|9421.7|9422.8|9421.3|9424.1|9422|9421.3|9419|239
1594978800000|2020-07-17 09:40:00|9422.7|9421.2|9423.8|9421.4|9424.4|9422.5|9422.1|9419.9|319
1594979100000|2020-07-17 09:45:00|9423.9|9421.5|9426.8|9424.4|9427|9425|9423.7|9421.3|334
1594979400000|2020-07-17 09:50:00|9426.7|9424.3|9427|9424.6|9427.3|9425.8|9425.5|9423.3|300
1594979700000|2020-07-17 09:55:00|9427.1|9424.7|9425.4|9423.9|9427.7|9425.7|9425.3|9423.3|267
1594980000000|2020-07-17 10:00:00|9425.7|9423.3|9423.6|9421.2|9425.8|9423.8|9422.4|9420.7|344
1594980300000|2020-07-17 10:05:00|9423.4|9421|9419.9|9418.4|9423.4|9421|9419.5|9417.7|304
1594980600000|2020-07-17 10:10:00|9419.8|9418.3|9421.5|9419.1|9421.6|9419.2|9418.8|9416.9|274
1594980900000|2020-07-17 10:15:00|9421.4|9419|9421.5|9420|9422.4|9420.5|9420.8|9418.8|185
1594981200000|2020-07-17 10:20:00|9421.4|9419.9|9422.3|9419.9|9422.6|9420.9|9420.9|9419|227
1594981500000|2020-07-17 10:25:00|9422.5|9420.1|9420|9418.5|9422.5|9420.6|9419.6|9417.9|217
1594981800000|2020-07-17 10:30:00|9419.9|9418.4|9415.6|9414.1|9420.5|9418.5|9414.1|9411.7|403
1594982100000|2020-07-17 10:35:00|9415.5|9414|9412.3|9410.8|9415.6|9414|9412.1|9409.9|411
1594982400000|2020-07-17 10:40:00|9412.2|9410.7|9414.1|9412.6|9414.5|9412.6|9412.2|9410.2|267
1594982700000|2020-07-17 10:45:00|9414|9412.5|9412|9410.5|9414.6|9412.7|9412|9410.2|138
1594983000000|2020-07-17 10:50:00|9412.1|9410.6|9412|9410.5|9412.7|9410.9|9410.5|9408.5|246
1594983300000|2020-07-17 10:55:00|9411.9|9410.4|9412.5|9411|9413.2|9411.3|9410.6|9408.7|318
1594983600000|2020-07-17 11:00:00|9412.6|9411.1|9411.7|9410.2|9413.8|9412.1|9410.3|9408.4|242
1594983900000|2020-07-17 11:05:00|9411.6|9410.1|9413.1|9410.7|9413.6|9411.4|9411.4|9409.5|201
1594984200000|2020-07-17 11:10:00|9413.2|9410.8|9413.1|9410.7|9413.5|9411.7|9412|9410.1|158
1594984500000|2020-07-17 11:15:00|9412.6|9411.1|9414.1|9412.6|9414.7|9412.8|9411.4|9409.6|270
1594984800000|2020-07-17 11:20:00|9414.2|9412.7|9414.8|9412.4|9414.8|9412.9|9413.4|9411.7|191
1594985100000|2020-07-17 11:25:00|9414.7|9412.3|9412.9|9410.5|9414.9|9412.9|9412.2|9410.3|239
1594985400000|2020-07-17 11:30:00|9412.8|9410.4|9412|9409.6|9413|9411.2|9410.6|9408.6|197
1594985700000|2020-07-17 11:35:00|9412.1|9409.7|9410.7|9409.2|9412.4|9410.3|9410.5|9408.5|174
1594986000000|2020-07-17 11:40:00|9411.2|9408.8|9413|9410.6|9413.9|9411.9|9410.6|9408.6|300
1594986300000|2020-07-17 11:45:00|9412.6|9411.1|9413.9|9411.5|9413.9|9412|9411.4|9409.6|291
1594986600000|2020-07-17 11:50:00|9413.8|9411.4|9413.9|9411.5|9414.8|9412.8|9412.8|9411.1|219
1594986900000|2020-07-17 11:55:00|9414|9411.6|9414.1|9412.6|9414.9|9413|9413.1|9411.1|259
1594987200000|2020-07-17 12:00:00|9413.9|9412.4|9412|9409.6|9416.8|9414.9|9411.8|9409.4|325
1594987500000|2020-07-17 12:05:00|9411.9|9409.5|9412.2|9409.8|9412.4|9410.1|9410.2|9408.2|325
1594987800000|2020-07-17 12:10:00|9412.1|9409.7|9411.1|9408.7|9413.1|9411.1|9410.5|9408.4|210
1594988100000|2020-07-17 12:15:00|9410.9|9408.5|9408.5|9406.1|9411.3|9409.5|9407.3|9405.3|217
1594988400000|2020-07-17 12:20:00|9408.6|9406.2|9411.1|9409.6|9411.5|9410|9408|9406.1|318
1594988700000|2020-07-17 12:25:00|9411.2|9409.7|9405.3|9402.9|9411.3|9409.7|9404.8|9402.4|335
1594989000000|2020-07-17 12:30:00|9405.2|9402.8|9405.1|9402.7|9405.5|9403.6|9402.7|9400.8|297
1594989300000|2020-07-17 12:35:00|9405|9402.6|9404.9|9403.4|9405.7|9403.9|9404.3|9402.3|169
1594989600000|2020-07-17 12:40:00|9405.1|9403.6|9409.7|9408.2|9410.3|9408.4|9405.1|9403.1|308
1594989900000|2020-07-17 12:45:00|9409.6|9408.1|9411.7|9410.2|9412.4|9410.5|9408.4|9406.5|325
1594990200000|2020-07-17 12:50:00|9411.8|9410.3|9410.4|9408.9|9412.3|9410.3|9409.3|9407.3|317
1594990500000|2020-07-17 12:55:00|9410.2|9408.7|9411.2|9409.7|9413|9411.1|9410.1|9408.1|362
1594990800000|2020-07-17 13:00:00|9411.1|9409.6|9408.4|9406|9412.2|9410|9406.8|9404.6|403
1594991100000|2020-07-17 13:05:00|9408.6|9406.2|9411.6|9410.1|9411.9|9410.4|9407.5|9405.4|291
1594991400000|2020-07-17 13:10:00|9411.7|9410.2|9407.6|9405.2|9412.6|9410.8|9406.7|9404.6|331
1594991700000|2020-07-17 13:15:00|9407.5|9405.1|9406|9403.6|9410.4|9408.3|9405.3|9403.2|358
1594992000000|2020-07-17 13:20:00|9405.5|9404|9403.3|9400.9|9406.8|9404.4|9402.1|9399.9|350
1594992300000|2020-07-17 13:25:00|9403.2|9400.8|9404|9402.5|9407.1|9405.6|9403.1|9400.8|359
1594992600000|2020-07-17 13:30:00|9403.9|9402.4|9401.9|9400.4|9406|9404.1|9401.8|9399.7|452
1594992900000|2020-07-17 13:35:00|9401.8|9400.3|9404.1|9401.7|9404.3|9402.4|9400.1|9398.1|405
1594993200000|2020-07-17 13:40:00|9403.6|9402.1|9400.9|9399.4|9404.2|9402.5|9399.4|9397.9|529
1594993500000|2020-07-17 13:45:00|9400.8|9399.3|9399.2|9397.7|9403|9401.2|9399.1|9397.6|457
1594993800000|2020-07-17 13:50:00|9399.1|9397.6|9398.5|9397|9399.8|9397.9|9397.6|9395.7|470
1594994100000|2020-07-17 13:55:00|9398.6|9397.1|9401.4|9399|9402.6|9400.7|9398.3|9396.3|367
1594994400000|2020-07-17 14:00:00|9401.3|9398.9|9399.6|9398.1|9401.8|9399.4|9398.4|9396.1|476
1594994700000|2020-07-17 14:05:00|9399.5|9398|9396.1|9394.6|9399.5|9398|9394.7|9392.3|665
1594995000000|2020-07-17 14:10:00|9396|9394.5|9401.2|9399.7|9401.5|9399.7|9395.8|9393.8|406
1594995300000|2020-07-17 14:15:00|9401.1|9399.6|9402.8|9401.3|9403.8|9402.2|9401|9399.5|376
1594995600000|2020-07-17 14:20:00|9402.9|9401.4|9401.9|9400.4|9404.1|9402.4|9401|9399.5|451
1594995900000|2020-07-17 14:25:00|9402|9400.5|9400.7|9399.2|9402.5|9400.6|9400.4|9398.4|330
1594996200000|2020-07-17 14:30:00|9400.8|9399.3|9400.9|9399.4|9402.6|9400.8|9399.9|9398.4|341
1594996500000|2020-07-17 14:35:00|9401|9399.5|9400.7|9398.3|9402.5|9400.5|9398.3|9396.8|408
1594996800000|2020-07-17 14:40:00|9400.8|9398.4|9400.5|9399|9402.4|9400.5|9399.3|9397.4|346
1594997100000|2020-07-17 14:45:00|9400.9|9398.5|9397.6|9395.2|9401.3|9399.4|9396.1|9393.9|394
1594997400000|2020-07-17 14:50:00|9397.7|9395.3|9394.4|9392|9399.1|9397.1|9393.1|9391|615
1594997700000|2020-07-17 14:55:00|9394.5|9392.1|9400|9397.6|9402|9399.9|9392.6|9390.9|740
1594998000000|2020-07-17 15:00:00|9399.9|9397.5|9402|9400.5|9402.5|9400.6|9397.2|9395.2|498
1594998300000|2020-07-17 15:05:00|9401.9|9400.4|9397.7|9395.3|9402.4|9400.5|9396.9|9395.2|366
1594998600000|2020-07-17 15:10:00|9397.2|9395.7|9396.4|9394|9397.5|9395.8|9394.6|9392.7|298
1594998900000|2020-07-17 15:15:00|9396.3|9393.9|9395.8|9394.3|9396.4|9394.5|9394.2|9392.6|328
1594999200000|2020-07-17 15:20:00|9395.7|9394.2|9395.3|9392.9|9396.4|9394.6|9393.9|9391.6|312
1594999500000|2020-07-17 15:25:00|9395.4|9393|9393.9|9392.4|9395.6|9393.7|9392.4|9390.2|257
1594999800000|2020-07-17 15:30:00|9393.8|9392.3|9394|9392.5|9394.5|9392.8|9392.3|9390.3|299
1595000100000|2020-07-17 15:35:00|9394.1|9392.6|9395.6|9394.1|9395.9|9394.4|9393.2|9391.7|268
1595000400000|2020-07-17 15:40:00|9395.5|9394|9392.3|9390.8|9395.5|9394|9391.8|9389.9|278
1595000700000|2020-07-17 15:45:00|9392.8|9390.4|9391.1|9389.6|9392.8|9390.7|9390.8|9388.8|242
1595001000000|2020-07-17 15:50:00|9391|9389.5|9390.2|9388.7|9391.5|9390|9389.9|9388.3|180
1595001300000|2020-07-17 15:55:00|9390.1|9388.6|9389.7|9388.2|9391.1|9389.1|9388.8|9387|236
1595001600000|2020-07-17 16:00:00|9389.8|9388.3|9388.7|9387.2|9390.7|9389.2|9387.9|9386|278
1595001900000|2020-07-17 16:05:00|9388.6|9387.1|9388.7|9387.2|9389.3|9387.6|9387.5|9385.6|255
1595002200000|2020-07-17 16:10:00|9388.8|9387.3|9390.5|9389|9390.9|9389.2|9388.7|9387.2|187
1595002500000|2020-07-17 16:15:00|9390.4|9388.9|9387.9|9386.4|9390.4|9388.9|9387.3|9385.8|217
1595002800000|2020-07-17 16:20:00|9388|9386.5|9391.6|9390.1|9392.2|9390.2|9387|9385.5|302
1595003100000|2020-07-17 16:25:00|9391.7|9390.2|9391.3|9389.8|9392.3|9390.8|9390.5|9388.7|250
1595003400000|2020-07-17 16:30:00|9391.4|9389.9|9390.2|9388.7|9391.6|9389.9|9390.1|9388.2|272
1595003700000|2020-07-17 16:35:00|9390.1|9388.6|9390.3|9388.8|9390.9|9389.4|9389.9|9388.1|189
1595004000000|2020-07-17 16:40:00|9390.4|9388.9|9387.7|9386.2|9390.4|9388.9|9387.5|9386|187
1595004300000|2020-07-17 16:45:00|9387.8|9386.3|9386.7|9385.2|9387.8|9386.3|9386.6|9384.8|172
1595004600000|2020-07-17 16:50:00|9386.8|9385.3|9386|9384.5|9386.8|9385.3|9385.2|9383.4|215
1595004900000|2020-07-17 16:55:00|9386.1|9384.6|9388.6|9387.1|9388.6|9387.1|9385.9|9384.2|337
1595005200000|2020-07-17 17:00:00|9388.7|9387.2|9388|9386.5|9388.9|9387.4|9386.9|9385.4|213
1595005500000|2020-07-17 17:05:00|9387.9|9386.4|9385.8|9384.3|9388|9386.5|9385.3|9383.8|179
1595005800000|2020-07-17 17:10:00|9385.9|9384.4|9384.8|9383.3|9386.2|9384.7|9384.5|9382.2|241
1595006100000|2020-07-17 17:15:00|9384.9|9383.4|9387.9|9386.4|9388.1|9386.6|9384.9|9383.3|259
1595006400000|2020-07-17 17:20:00|9388|9386.5|9387|9385.5|9388|9386.5|9386.9|9385.3|147
1595006700000|2020-07-17 17:25:00|9387.1|9385.6|9388.1|9385.7|9388.2|9386.7|9387|9385.4|215
1595007000000|2020-07-17 17:30:00|9388|9385.6|9387.9|9386.4|9388.5|9386.7|9384.5|9382.7|192
1595007300000|2020-07-17 17:35:00|9388.1|9386.6|9387.7|9386.2|9388.5|9386.7|9386.3|9384.7|211
1595007600000|2020-07-17 17:40:00|9387.6|9386.1|9388.8|9387.3|9389.7|9388.2|9387.6|9385.9|220
1595007900000|2020-07-17 17:45:00|9388.7|9387.2|9386.5|9385|9388.8|9387.3|9386.4|9384.8|129
1595008200000|2020-07-17 17:50:00|9386.6|9385.1|9387.8|9386.3|9387.9|9386.4|9385.7|9384.2|213
1595008500000|2020-07-17 17:55:00|9387.9|9386.4|9389.4|9387.9|9389.8|9388.3|9387.8|9386.3|288
1595008800000|2020-07-17 18:00:00|9389.5|9388|9388.8|9387.3|9390.5|9389|9388.5|9386.8|315
1595009100000|2020-07-17 18:05:00|9388.7|9387.2|9385.9|9384.4|9389|9387.5|9385.5|9384|194
1595009400000|2020-07-17 18:10:00|9386|9384.5|9387.5|9386|9388.2|9386.3|9385.5|9383.9|261
1595009700000|2020-07-17 18:15:00|9387.6|9386.1|9386|9384.5|9387.6|9386.1|9385.5|9384|188
1595010000000|2020-07-17 18:20:00|9385.9|9384.4|9387.4|9385.9|9387.5|9386|9385.9|9384.4|126
1595010300000|2020-07-17 18:25:00|9387.6|9386.1|9386.9|9385.4|9388.1|9386.6|9386.7|9385.2|163
1595010600000|2020-07-17 18:30:00|9386.8|9385.3|9387|9385.5|9387.6|9386.1|9385.9|9384.4|144
1595010900000|2020-07-17 18:35:00|9386.8|9385.3|9385|9383.5|9386.9|9385.4|9385|9383.5|166
1595011200000|2020-07-17 18:40:00|9384.6|9383.1|9383.8|9382.3|9385|9383.5|9383.4|9381.7|148
1595011500000|2020-07-17 18:45:00|9383.9|9382.4|9384.3|9382.8|9384.3|9382.8|9383.4|9381.9|125
1595011800000|2020-07-17 18:50:00|9384.2|9382.7|9384.3|9382.8|9385|9383.5|9383.7|9382.2|149
1595012100000|2020-07-17 18:55:00|9384.4|9382.9|9384.8|9383.3|9385.3|9383.8|9383.2|9381.7|200
1595012400000|2020-07-17 19:00:00|9384.9|9383.4|9385.5|9384|9386.1|9384.2|9383.4|9381.6|304
1595012700000|2020-07-17 19:05:00|9385.6|9384.1|9384.7|9383.2|9386.6|9385|9384.6|9382.8|260
1595013000000|2020-07-17 19:10:00|9384.6|9383.1|9383|9381.5|9384.6|9383.1|9382.5|9380.8|121
1595013300000|2020-07-17 19:15:00|9382.9|9381.4|9383.1|9381.6|9384.5|9382.5|9382.1|9380.2|191
1595013600000|2020-07-17 19:20:00|9383.2|9381.7|9383.1|9381.6|9384.2|9382.4|9382.3|9380.8|156
1595013900000|2020-07-17 19:25:00|9383|9381.5|9383|9381.5|9383.8|9381.8|9382.3|9380.6|167
1595014200000|2020-07-17 19:30:00|9383.1|9381.6|9382.3|9380.8|9383.4|9381.9|9381.2|9379.3|177
1595014500000|2020-07-17 19:35:00|9382.2|9380.7|9385.4|9383.9|9386.1|9384.6|9382.2|9380.2|168
1595014800000|2020-07-17 19:40:00|9385.5|9384|9383.6|9382.1|9385.5|9384|9383|9381.5|173
1595015100000|2020-07-17 19:45:00|9383.7|9382.2|9384.9|9383.4|9385.2|9383.7|9383.3|9381.8|139
1595015400000|2020-07-17 19:50:00|9385|9383.5|9384.9|9383.4|9385.7|9384.2|9384.4|9382.9|116
1595015700000|2020-07-17 19:55:00|9385|9383.5|9381.2|9379.7|9385|9383.5|9381.1|9379.6|268
1595016000000|2020-07-17 20:00:00|9381.1|9379.6|9381.3|9379.8|9382.3|9380.7|9381.1|9379.4|98
1595016300000|2020-07-17 20:05:00|9381.4|9379.9|9383.6|9381.2|9383.7|9381.5|9381.3|9379.7|110
1595016600000|2020-07-17 20:10:00|9383.7|9381.3|9384.9|9383.4|9385.4|9383.4|9383.6|9381.2|128
1595016900000|2020-07-17 20:15:00|9384.8|9383.3|9385|9382.6|9385.2|9383.5|9384.2|9382.1|70
1595017200000|2020-07-17 20:20:00|9384.9|9382.5|9385.2|9382.8|9385.5|9383.4|9384.5|9382.1|108
1595017500000|2020-07-17 20:25:00|9385.1|9382.7|9384.2|9381.8|9386.2|9383.8|9383.7|9381.6|177
1595017800000|2020-07-17 20:30:00|9384.1|9381.7|9384.8|9382.4|9384.8|9382.9|9383.9|9381.7|120
1595018100000|2020-07-17 20:35:00|9384.7|9382.3|9385.4|9383|9385.6|9383.2|9384|9382.1|96
1595018400000|2020-07-17 20:40:00|9385.3|9382.9|9382.8|9380.4|9385.5|9383.1|9382.6|9380.2|107
1595018700000|2020-07-17 20:45:00|9382.9|9380.5|9384.1|9381.5|9385.7|9383.3|9382.8|9380.4|220
1595019000000|2020-07-17 20:50:00|9384.4|9382|9389.6|9387.1|9389.9|9387.1|9383.9|9381.5|559
1595019300000|2020-07-17 20:55:00|9389.5|9386.9|9387.3|9384.9|9395.5|9388.3|9387.3|9382.8|578
1595188800000|2020-07-19 20:00:00|9408.7|9398.7|9408.7|9398.7|9408.7|9398.7|9408.7|9398.7|1
1595189700000|2020-07-19 20:15:00|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|1
1595190000000|2020-07-19 20:20:00|9409.5|9399.5|9409.1|9399.1|9409.5|9399.5|9409.1|9399.1|2
1595191200000|2020-07-19 20:40:00|9408.9|9398.9|9409.1|9399.1|9409.1|9399.1|9408.9|9398.9|4
1595191500000|2020-07-19 20:45:00|9409|9399|9409|9399|9409|9399|9409|9399|1
1595191800000|2020-07-19 20:50:00|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|9408.7|9398.7|3
1595192400000|2020-07-19 21:00:00|9406|9396|9404.9|9394.9|9406.1|9396.1|9402.1|9392.1|28
1595192700000|2020-07-19 21:05:00|9405.2|9395.2|9397.8|9387.8|9410.9|9400.9|9396.6|9387|86
1595193000000|2020-07-19 21:10:00|9397.9|9387.9|9405.4|9397.8|9406.1|9397.8|9396.7|9387.6|93
1595193300000|2020-07-19 21:15:00|9404.4|9396.8|9404.5|9394.5|9406.7|9398.5|9400.8|9390.8|153
1595193600000|2020-07-19 21:20:00|9403.1|9396|9401.7|9391.7|9405.5|9397.3|9400.8|9390.8|46
1595193900000|2020-07-19 21:25:00|9401.5|9391.5|9407|9397|9407|9397|9400.7|9390.7|38
1595194200000|2020-07-19 21:30:00|9405.1|9395.1|9406|9396|9407.4|9397.4|9403.1|9393.3|111
1595194500000|2020-07-19 21:35:00|9406.1|9396.1|9404.9|9394.9|9406.9|9396.9|9403.7|9393.7|157
1595194800000|2020-07-19 21:40:00|9405.5|9395.5|9405.1|9395.1|9407.6|9397.6|9403|9393|403
1595195100000|2020-07-19 21:45:00|9405.4|9395.4|9404.8|9394.8|9407|9397|9402.8|9392.8|327
1595195400000|2020-07-19 21:50:00|9405|9395|9406.1|9396.1|9408.1|9398.1|9404.1|9394.1|363
1595195700000|2020-07-19 21:55:00|9406.3|9396.3|9406.4|9396.4|9408.3|9398.3|9404.7|9394.7|381
1595196000000|2020-07-19 22:00:00|9404.4|9394.4|9392.4|9390|9404.4|9394.4|9390.7|9385.1|711
1595196300000|2020-07-19 22:05:00|9394.3|9388|9391.9|9388.8|9394.3|9390|9389.9|9386.3|384
1595196600000|2020-07-19 22:10:00|9391.8|9389.1|9392|9389.6|9392.8|9389.9|9391|9387.4|210
1595196900000|2020-07-19 22:15:00|9392.1|9389.4|9389.3|9385.9|9392.4|9389.8|9388.8|9384.9|256
1595197200000|2020-07-19 22:20:00|9389.6|9386|9389|9386.6|9391|9388.6|9388.5|9384.9|641
1595197500000|2020-07-19 22:25:00|9389.4|9386.5|9386|9383.6|9390.5|9387.5|9385.7|9383.3|294
1595197800000|2020-07-19 22:30:00|9386.1|9383.7|9387.6|9385.2|9389|9386.6|9386.1|9383.7|362
1595198100000|2020-07-19 22:35:00|9387.8|9385.4|9387.8|9385.4|9389.1|9386.7|9385.9|9383.5|344
1595198400000|2020-07-19 22:40:00|9387.7|9385.3|9385.5|9383.1|9387.7|9385.3|9384.7|9382.3|214
1595198700000|2020-07-19 22:45:00|9385.6|9383.2|9385|9382.6|9385.8|9383.4|9383.9|9381.5|188
1595199000000|2020-07-19 22:50:00|9384.9|9382.5|9384.8|9382.4|9385.3|9382.9|9384.5|9382.1|191
1595199300000|2020-07-19 22:55:00|9384.9|9382.5|9386.7|9384.3|9387.1|9384.7|9384.6|9382.2|172
1595199600000|2020-07-19 23:00:00|9386.8|9384.4|9384.8|9382.4|9386.8|9384.4|9384.7|9382.3|258
1595199900000|2020-07-19 23:05:00|9384.9|9382.5|9384.1|9381.7|9385.5|9383.1|9384|9381.6|131
1595200200000|2020-07-19 23:10:00|9384.2|9381.8|9384.1|9381.7|9385|9382.6|9383.9|9381.5|149
1595200500000|2020-07-19 23:15:00|9384|9381.6|9384.5|9382.1|9386.6|9384.2|9383.9|9381.5|254
1595200800000|2020-07-19 23:20:00|9385|9382.6|9385.6|9383.2|9385.7|9383.3|9384.7|9382.3|154
1595201100000|2020-07-19 23:25:00|9385.5|9383.1|9385.3|9382.9|9385.7|9383.3|9384.9|9382.5|137
1595201400000|2020-07-19 23:30:00|9385.4|9383|9388.1|9385.7|9388.2|9385.8|9385.2|9382.8|124
1595201700000|2020-07-19 23:35:00|9388|9385.6|9385.2|9382.8|9388.1|9385.7|9385|9382.6|128
1595202000000|2020-07-19 23:40:00|9385.1|9382.7|9383.9|9381.5|9385.2|9382.8|9383.4|9381|171
1595202300000|2020-07-19 23:45:00|9383.8|9381.4|9384.2|9381.8|9384.2|9381.8|9383.5|9381.1|97
1595202600000|2020-07-19 23:50:00|9384.1|9381.7|9383.6|9381.2|9384.3|9381.9|9382.6|9380.2|197
1595202900000|2020-07-19 23:55:00|9383.5|9381.1|9385.4|9383|9385.4|9383.4|9383.3|9380.9|197
1595203200000|2020-07-20 00:00:00|9385.3|9382.9|9388.2|9386.7|9388.8|9386.9|9385.3|9382.9|346
1595203500000|2020-07-20 00:05:00|9388.3|9386.8|9388.2|9385.8|9389|9387.1|9387.7|9385.5|228
1595203800000|2020-07-20 00:10:00|9388.4|9386|9387.4|9385.9|9388.6|9386.8|9387.4|9385.4|164
1595204100000|2020-07-20 00:15:00|9387.8|9385.4|9390|9388.5|9390.6|9388.7|9387.6|9385.4|193
1595204400000|2020-07-20 00:20:00|9390.1|9388.6|9388.7|9386.3|9390.5|9388.6|9388.2|9386.2|131
1595204700000|2020-07-20 00:25:00|9388.8|9386.4|9389|9386.6|9389.2|9387.2|9387.6|9385.6|124
1595205000000|2020-07-20 00:30:00|9389.1|9386.7|9388|9386.5|9389.7|9387.7|9387.7|9385.5|225
1595205300000|2020-07-20 00:35:00|9387.9|9386.4|9391.1|9388.7|9391.3|9389.4|9387.9|9386|223
1595205600000|2020-07-20 00:40:00|9390.5|9389|9391.5|9390|9392.1|9390.3|9390.4|9388.4|240
1595205900000|2020-07-20 00:45:00|9391.9|9389.5|9395.8|9393.4|9396.2|9394.3|9391.3|9389.4|343
1595206200000|2020-07-20 00:50:00|9395.7|9393.3|9401.4|9399|9403|9400.6|9395.3|9393.3|526
1595206500000|2020-07-20 00:55:00|9401.5|9399.1|9400|9397.6|9401.5|9399.3|9399|9396.7|429
1595206800000|2020-07-20 01:00:00|9400.1|9397.7|9404|9401.6|9404.7|9402.3|9399.9|9397.6|420
1595207100000|2020-07-20 01:05:00|9404.2|9401.8|9403.2|9400.8|9404.9|9402.5|9402|9399.7|424
1595207400000|2020-07-20 01:10:00|9403.3|9400.9|9404.5|9402.1|9405.1|9402.7|9403.1|9400.7|325
1595207700000|2020-07-20 01:15:00|9404.6|9402.2|9403.6|9401.2|9405|9402.6|9402.8|9400.8|272
1595208000000|2020-07-20 01:20:00|9403.5|9401.1|9403.6|9401.2|9405.4|9403.3|9402.4|9400.5|224
1595208300000|2020-07-20 01:25:00|9403.7|9401.3|9402.8|9400.4|9403.8|9401.8|9402.5|9400.4|253
1595208600000|2020-07-20 01:30:00|9402.9|9400.5|9402.4|9400|9403.8|9402|9401.9|9399.7|282
1595208900000|2020-07-20 01:35:00|9402.3|9399.9|9403.8|9401.4|9404.2|9402.3|9402|9399.9|230
1595209200000|2020-07-20 01:40:00|9403.9|9401.5|9402.3|9399.9|9404.8|9402.4|9401.9|9399.5|230
1595209500000|2020-07-20 01:45:00|9402.4|9400|9404.1|9402.6|9405.4|9403.4|9402.3|9399.9|300
1595209800000|2020-07-20 01:50:00|9404.2|9402.7|9404.8|9402.4|9404.8|9403|9403.3|9401.2|211
1595210100000|2020-07-20 01:55:00|9404.9|9402.5|9403.4|9401.9|9405|9403|9403.2|9401.1|166
1595210400000|2020-07-20 02:00:00|9403.5|9402|9405|9403.5|9405.5|9403.8|9403.3|9401.5|262
1595210700000|2020-07-20 02:05:00|9405.1|9403.6|9402.9|9401.4|9405.1|9403.6|9402.1|9400.1|209
1595211000000|2020-07-20 02:10:00|9402.8|9401.3|9401.9|9400.4|9403.3|9401.5|9401.5|9399.7|216
1595211300000|2020-07-20 02:15:00|9402|9400.5|9401.6|9400.1|9402.2|9400.5|9401.2|9399.2|170
1595211600000|2020-07-20 02:20:00|9401.5|9400|9401.8|9400.3|9403.3|9401.5|9401.4|9399.7|160
1595211900000|2020-07-20 02:25:00|9401.9|9400.4|9403.1|9401.6|9403.6|9401.8|9401.4|9399.7|175
1595212200000|2020-07-20 02:30:00|9403.3|9401.8|9401.9|9400.4|9403.8|9402.3|9401.8|9400|180
1595212500000|2020-07-20 02:35:00|9401.8|9400.3|9403.2|9400.8|9404|9401.9|9401.7|9399.8|226
1595212800000|2020-07-20 02:40:00|9403.4|9401|9401.6|9400.1|9403.7|9401.6|9401.6|9399.6|162
1595213100000|2020-07-20 02:45:00|9401.7|9400.2|9401.9|9400.4|9402.3|9400.5|9401.5|9399.6|93
1595213400000|2020-07-20 02:50:00|9401.8|9400.3|9402.6|9401.1|9403.2|9401.1|9401.7|9399.8|178
1595213700000|2020-07-20 02:55:00|9402.7|9401.2|9402.9|9401.4|9403.7|9402.1|9402.5|9400.6|220
1595214000000|2020-07-20 03:00:00|9403|9401.5|9403.2|9400.8|9403.8|9401.9|9402.2|9400.3|176
1595214300000|2020-07-20 03:05:00|9403.1|9400.7|9403.4|9401.9|9403.9|9402|9401.9|9400.1|137
1595214600000|2020-07-20 03:10:00|9403.5|9402|9402.7|9401.2|9404.1|9402.2|9402.7|9400.6|136
1595214900000|2020-07-20 03:15:00|9402.8|9401.3|9402.7|9401.2|9403.2|9401.3|9402.3|9400.4|82
1595215200000|2020-07-20 03:20:00|9402.8|9401.3|9402.9|9401.4|9403.5|9401.7|9402.6|9400.5|103
1595215500000|2020-07-20 03:25:00|9402.8|9401.3|9402.8|9400.4|9403.2|9401.3|9402.4|9400.1|90
1595215800000|2020-07-20 03:30:00|9402.9|9400.5|9401.7|9399.3|9403.3|9401.6|9401.2|9398.8|111
1595216100000|2020-07-20 03:35:00|9401.8|9399.4|9401.2|9398.8|9402.2|9400.3|9400.7|9398.5|119
1595216400000|2020-07-20 03:40:00|9401.4|9399|9400.4|9398|9401.5|9399.4|9399.7|9397.8|118
1595216700000|2020-07-20 03:45:00|9400.3|9397.9|9398.6|9396.2|9400.6|9398.4|9398.4|9396.2|192
1595217000000|2020-07-20 03:50:00|9398.7|9396.3|9400.9|9398.5|9402.3|9399.9|9398.2|9395.9|248
1595217300000|2020-07-20 03:55:00|9401|9398.6|9400.2|9397.8|9401.1|9398.7|9400.1|9397.7|112
1595217600000|2020-07-20 04:00:00|9400.1|9397.7|9400.5|9398.1|9401|9399.1|9399.8|9397.4|191
1595217900000|2020-07-20 04:05:00|9400.4|9398|9400.1|9397.7|9400.4|9398.5|9399.2|9397.4|102
1595218200000|2020-07-20 04:10:00|9400.2|9397.8|9398.4|9396|9400.3|9398.3|9398.3|9396|106
1595218500000|2020-07-20 04:15:00|9398.5|9396.1|9394.8|9392.4|9398.6|9396.8|9392.7|9390.3|349
1595218800000|2020-07-20 04:20:00|9394.9|9392.5|9395.2|9392.8|9395.5|9393.7|9393.8|9391.8|217
1595219100000|2020-07-20 04:25:00|9394.7|9393.2|9394.6|9393.1|9395.5|9393.7|9394.4|9392.6|151
1595219400000|2020-07-20 04:30:00|9394.7|9393.2|9393.8|9392.3|9395.3|9393.6|9393.6|9391.6|162
1595219700000|2020-07-20 04:35:00|9393.7|9392.2|9392.4|9390|9394.5|9392.5|9390.6|9389|207
1595220000000|2020-07-20 04:40:00|9392.3|9389.9|9392.4|9390|9393|9391.2|9391.8|9389.8|193
1595220300000|2020-07-20 04:45:00|9392.3|9389.9|9392.5|9391|9393.1|9391.1|9391.7|9389.8|140
1595220600000|2020-07-20 04:50:00|9392.6|9391.1|9392.6|9390.2|9393.5|9391.4|9392|9390.1|126
1595220900000|2020-07-20 04:55:00|9392.5|9390.1|9388.1|9385.7|9393.4|9391.5|9387.8|9385.7|344
1595221200000|2020-07-20 05:00:00|9387.9|9385.5|9389|9386.6|9391.5|9389.1|9386.5|9384.1|560
1595221500000|2020-07-20 05:05:00|9389.1|9386.7|9390.8|9389.3|9391.5|9389.3|9387.7|9385.5|478
1595221800000|2020-07-20 05:10:00|9391.3|9388.9|9392.4|9390|9393.4|9391.4|9389.4|9387.4|403
1595222100000|2020-07-20 05:15:00|9392.5|9390.1|9391.9|9389.5|9392.5|9390.2|9391.2|9388.8|250
1595222400000|2020-07-20 05:20:00|9391.8|9389.4|9392.1|9389.7|9392.6|9390.5|9390.7|9388.7|275
1595222700000|2020-07-20 05:25:00|9392|9389.6|9392.7|9390.3|9393.4|9391.4|9391.3|9389.4|209
1595223000000|2020-07-20 05:30:00|9392|9390.5|9389|9386.6|9392.6|9390.6|9386.5|9384.1|393
1595223300000|2020-07-20 05:35:00|9389.1|9386.7|9388.1|9386.6|9389.6|9387.8|9386.3|9383.9|496
1595223600000|2020-07-20 05:40:00|9388.3|9386.8|9390.4|9388|9390.9|9388.5|9388.3|9386.3|319
1595223900000|2020-07-20 05:45:00|9389.9|9388.4|9391.2|9389.7|9393.3|9391.4|9389.9|9388.2|289
1595224200000|2020-07-20 05:50:00|9391.3|9389.8|9393.5|9392|9395|9392.7|9391.3|9389.4|339
1595224500000|2020-07-20 05:55:00|9393.6|9392.1|9393.4|9391|9394.4|9392.4|9392.5|9390.7|325
1595224800000|2020-07-20 06:00:00|9393.5|9391.1|9393.4|9391|9395.4|9393.4|9390.9|9388.5|554
1595225100000|2020-07-20 06:05:00|9393.5|9391.1|9394.2|9391.8|9396.5|9394.1|9393.1|9391|583
1595225400000|2020-07-20 06:10:00|9394.1|9391.7|9395.2|9392.8|9395.3|9393.1|9393|9391|381
1595225700000|2020-07-20 06:15:00|9395.3|9392.9|9396|9393.6|9398|9395.9|9394.2|9392.4|473
1595226000000|2020-07-20 06:20:00|9395.7|9393.3|9394.1|9391.7|9396.2|9394.1|9392.8|9390.9|353
1595226300000|2020-07-20 06:25:00|9394|9391.6|9395.8|9394.3|9396.1|9394.5|9392.9|9391|355
1595226600000|2020-07-20 06:30:00|9395.9|9394.4|9393.1|9390.7|9395.9|9394.4|9391.7|9389.7|359
1595226900000|2020-07-20 06:35:00|9393|9390.6|9392.1|9390.6|9394.3|9392.4|9391.9|9390.3|311
1595227200000|2020-07-20 06:40:00|9391.9|9390.4|9393|9391.5|9393.6|9391.7|9391.9|9390.1|284
1595227500000|2020-07-20 06:45:00|9393.2|9391.7|9394.6|9392.2|9395.5|9393.6|9392.5|9390.4|359
1595227800000|2020-07-20 06:50:00|9393.8|9392.3|9392.2|9389.8|9396.3|9394.3|9391.7|9389.8|358
1595228100000|2020-07-20 06:55:00|9392.3|9389.9|9394.6|9392.2|9394.7|9392.8|9391.3|9389.4|417
1595228400000|2020-07-20 07:00:00|9394.7|9392.3|9400.7|9399.2|9401.3|9399.6|9393.5|9392|548
1595228700000|2020-07-20 07:05:00|9401.1|9398.7|9405.8|9404.3|9406.9|9404.9|9400.1|9398.4|628
1595229000000|2020-07-20 07:10:00|9406.1|9403.7|9405.1|9402.7|9406.5|9404.8|9403.5|9401.1|488
1595229300000|2020-07-20 07:15:00|9405.2|9402.8|9399.1|9397.6|9405.4|9403.5|9398.8|9396.4|496
1595229600000|2020-07-20 07:20:00|9399.2|9397.7|9399.2|9397.7|9401.9|9399.9|9398.1|9396.3|430
1595229900000|2020-07-20 07:25:00|9399.1|9397.6|9401.2|9399.7|9402.5|9400.5|9398.9|9397.1|504
1595230200000|2020-07-20 07:30:00|9401.3|9399.8|9402.5|9400.1|9403.5|9401.3|9400.1|9398.2|476
1595230500000|2020-07-20 07:35:00|9402|9400.5|9401.5|9399.1|9405|9403.1|9401.1|9399|451
1595230800000|2020-07-20 07:40:00|9401|9399.5|9399.2|9397.7|9402|9400.1|9399.1|9397.2|395
1595231100000|2020-07-20 07:45:00|9399.1|9397.6|9406|9403.6|9406.4|9404.9|9399.1|9397.4|305
1595231400000|2020-07-20 07:50:00|9406.1|9403.7|9402.4|9400|9406.1|9404.1|9401|9399.1|400
1595231700000|2020-07-20 07:55:00|9402.3|9399.9|9392.7|9391.2|9402.6|9401.1|9391.6|9389.6|713
1595232000000|2020-07-20 08:00:00|9392.6|9391.1|9402.1|9400.6|9403.5|9401.1|9391.7|9389.8|493
1595232300000|2020-07-20 08:05:00|9402.5|9400.1|9403.6|9402.1|9406.5|9405|9402|9400|344
1595232600000|2020-07-20 08:10:00|9403.2|9401.7|9409.6|9407.2|9411.5|9409.2|9402.5|9400.7|469
1595232900000|2020-07-20 08:15:00|9409.5|9407.1|9404.7|9403.2|9409.7|9407.6|9404|9402.5|462
1595233200000|2020-07-20 08:20:00|9405.2|9402.8|9403.3|9400.9|9406.6|9404.7|9403.2|9400.9|368
1595233500000|2020-07-20 08:25:00|9403.4|9401|9401.5|9400|9403.7|9401.8|9401.4|9399.9|350
1595233800000|2020-07-20 08:30:00|9401.4|9399.9|9397.9|9396.4|9401.8|9399.9|9396.4|9394.3|451
1595234100000|2020-07-20 08:35:00|9397.8|9396.3|9399.3|9396.9|9400.2|9398.2|9396.5|9394.5|343
1595234400000|2020-07-20 08:40:00|9399.2|9396.8|9395.7|9394.2|9399.3|9397.4|9395.4|9393.9|384
1595234700000|2020-07-20 08:45:00|9395.8|9394.3|9396.2|9394.7|9397.1|9395.6|9395.2|9393.3|267
1595235000000|2020-07-20 08:50:00|9396.1|9394.6|9397.3|9395.8|9398.4|9396.7|9395.9|9394.3|280
1595235300000|2020-07-20 08:55:00|9397.2|9395.7|9395.4|9393|9398.1|9396.6|9394.3|9392.5|346
1595235600000|2020-07-20 09:00:00|9395.5|9393.1|9396.3|9394.8|9396.5|9394.9|9393.9|9392|383
1595235900000|2020-07-20 09:05:00|9396.4|9394.9|9395.5|9393.1|9397.4|9395.9|9393.9|9392.2|385
1595236200000|2020-07-20 09:10:00|9395.4|9393|9394.3|9392.8|9395.4|9393.9|9393.6|9391.7|307
1595236500000|2020-07-20 09:15:00|9394.4|9392.9|9395.3|9393.8|9397.6|9396.1|9394.3|9392.8|343
1595236800000|2020-07-20 09:20:00|9395.2|9393.7|9395.8|9393.4|9397.1|9395.5|9394.6|9393.1|310
1595237100000|2020-07-20 09:25:00|9395.4|9393.9|9395.4|9393.9|9396.4|9394.7|9393.5|9392|307
1595237400000|2020-07-20 09:30:00|9395.3|9393.8|9395.8|9393.4|9396.6|9394.8|9394.3|9392.7|349
1595237700000|2020-07-20 09:35:00|9395.7|9393.3|9397.7|9396.2|9398.3|9396.5|9395.7|9393.3|324
1595238000000|2020-07-20 09:40:00|9397.6|9396.1|9395.4|9393.9|9397.9|9396.3|9395.1|9393.1|371
1595238300000|2020-07-20 09:45:00|9396|9393.6|9397.8|9395.4|9399|9397|9395.9|9393.6|384
1595238600000|2020-07-20 09:50:00|9397.7|9395.3|9397.8|9395.4|9399.1|9397.3|9396|9394|306
1595238900000|2020-07-20 09:55:00|9397.9|9395.5|9394.7|9393.2|9398.1|9396|9394|9392.1|405
1595239200000|2020-07-20 10:00:00|9394.6|9393.1|9395.4|9393.9|9396.4|9394.9|9393.7|9392.1|442
1595239500000|2020-07-20 10:05:00|9395.5|9394|9395.5|9394|9395.8|9394.3|9394.1|9392.6|219
1595239800000|2020-07-20 10:10:00|9395.3|9393.8|9395.2|9392.8|9396.7|9394.9|9394.4|9392.4|280
1595240100000|2020-07-20 10:15:00|9394.9|9393.4|9397.1|9394.7|9398.4|9396.5|9394.9|9393.4|270
1595240400000|2020-07-20 10:20:00|9397|9394.6|9391.6|9390.1|9397.9|9396|9391.5|9389.6|294
1595240700000|2020-07-20 10:25:00|9391.5|9390|9391.9|9389.5|9393.4|9391.6|9390.7|9388.4|340
1595241000000|2020-07-20 10:30:00|9391.8|9389.4|9390.4|9388|9392.1|9390.6|9389.6|9388|298
1595241300000|2020-07-20 10:35:00|9390.5|9388.1|9387|9385.5|9390.5|9388.4|9386.6|9384.9|414
1595241600000|2020-07-20 10:40:00|9386.9|9385.4|9386.2|9384.7|9387.7|9385.8|9385.8|9384|297
1595241900000|2020-07-20 10:45:00|9386.7|9384.3|9387|9384.6|9387.9|9386.3|9385.9|9384.1|253
1595242200000|2020-07-20 10:50:00|9387.1|9384.7|9388.7|9387.2|9389.6|9387.6|9386.3|9384.4|250
1595242500000|2020-07-20 10:55:00|9388.8|9387.3|9385.5|9383.1|9390.1|9388.2|9385.5|9383.1|352
1595242800000|2020-07-20 11:00:00|9385.4|9383|9384|9381.6|9386.3|9384.4|9383.3|9381.4|292
1595243100000|2020-07-20 11:05:00|9384.1|9381.7|9379.8|9377.4|9384.1|9381.7|9378.1|9376.2|409
1595243400000|2020-07-20 11:10:00|9379.7|9377.3|9381.3|9379.8|9382|9380.5|9377.3|9375.3|362
1595243700000|2020-07-20 11:15:00|9381.2|9379.7|9380.9|9379.4|9382.8|9381.3|9379.9|9378.1|339
1595244000000|2020-07-20 11:20:00|9381|9379.5|9382.7|9381.2|9383.1|9381.4|9380.9|9379|337
1595244300000|2020-07-20 11:25:00|9382.8|9381.3|9381.1|9379.6|9383.9|9382.1|9380.1|9378|330
1595244600000|2020-07-20 11:30:00|9381|9379.5|9378.1|9375.7|9382.2|9380.4|9377.6|9375.7|389
1595244900000|2020-07-20 11:35:00|9378.4|9376|9382|9380.5|9382.4|9380.6|9378|9375.9|316
1595245200000|2020-07-20 11:40:00|9381.9|9380.4|9379.7|9377.3|9383.2|9381.3|9378.7|9377.2|301
1595245500000|2020-07-20 11:45:00|9380|9377.6|9379.5|9378|9381.1|9379.6|9379.2|9377.5|329
1595245800000|2020-07-20 11:50:00|9380.3|9377.9|9378.4|9376.9|9380.4|9378|9377.4|9375.6|330
1595246100000|2020-07-20 11:55:00|9378.5|9377|9381.9|9379.5|9384.2|9382.7|9378.3|9376.8|484
1595246400000|2020-07-20 12:00:00|9382|9379.6|9382.3|9379.9|9383|9381.1|9378.7|9376.7|459
1595246700000|2020-07-20 12:05:00|9382.5|9380.1|9379.6|9378.1|9383.3|9381.4|9379.2|9377.4|350
1595247000000|2020-07-20 12:10:00|9380.1|9377.7|9379.7|9377.3|9381.1|9379.2|9378.7|9376.7|278
1595247300000|2020-07-20 12:15:00|9379.8|9377.4|9383.2|9380.8|9384.3|9382.6|9379.1|9377.2|309
1595247600000|2020-07-20 12:20:00|9383.1|9380.7|9379.9|9378.4|9383.3|9381.4|9379.3|9377.8|311
1595247900000|2020-07-20 12:25:00|9379.8|9378.3|9375.8|9374.3|9380|9378.5|9375.4|9373.5|332
1595248200000|2020-07-20 12:30:00|9375.6|9374.1|9376.8|9374.4|9376.8|9374.9|9374.7|9372.8|348
1595248500000|2020-07-20 12:35:00|9376.6|9374.2|9379.9|9378.4|9380.3|9378.5|9374.8|9373.1|349
1595248800000|2020-07-20 12:40:00|9379.8|9378.3|9380.1|9378.6|9381.3|9379.4|9378.3|9376.8|274
1595249100000|2020-07-20 12:45:00|9380|9378.5|9384.4|9382.9|9385.4|9383.8|9379.8|9377.9|496
1595249400000|2020-07-20 12:50:00|9384.8|9382.4|9389.4|9387|9393.5|9391.1|9384.8|9382.4|546
1595249700000|2020-07-20 12:55:00|9389.3|9386.9|9393.1|9391.6|9395.3|9393.2|9389.3|9386.9|717
1595250000000|2020-07-20 13:00:00|9393|9391.5|9388.8|9387.3|9393.6|9392|9388.6|9386.6|562
1595250300000|2020-07-20 13:05:00|9388.7|9387.2|9388.2|9386.7|9391.3|9389.6|9386.2|9384.3|459
1595250600000|2020-07-20 13:10:00|9388.5|9386.1|9387.7|9385.3|9389.7|9387.7|9386.5|9384.7|420
1595250900000|2020-07-20 13:15:00|9387.6|9385.2|9386|9383.6|9387.7|9385.9|9385|9383|453
1595251200000|2020-07-20 13:20:00|9385.9|9383.5|9389.8|9387.4|9390.9|9388.9|9385.6|9383.4|365
1595251500000|2020-07-20 13:25:00|9389.9|9387.5|9390.9|9389.4|9392.5|9390.6|9388.9|9387.4|481
1595251800000|2020-07-20 13:30:00|9391|9389.5|9395.4|9393|9395.5|9393.6|9390.9|9388.8|463
1595252100000|2020-07-20 13:35:00|9395.3|9392.9|9398.8|9397.3|9399.5|9398|9393.9|9391.9|548
1595252400000|2020-07-20 13:40:00|9399|9397.5|9403.2|9401.7|9405|9402.8|9398.3|9396.6|688
1595252700000|2020-07-20 13:45:00|9403.4|9401.9|9396.8|9394.4|9403.5|9401.9|9395.5|9393.6|538
1595253000000|2020-07-20 13:50:00|9396.7|9394.3|9395.2|9392.8|9397.6|9395.5|9394.6|9392.7|367
1595253300000|2020-07-20 13:55:00|9394.7|9393.2|9394.2|9391.8|9396.1|9394.2|9392.6|9390.7|491
1595253600000|2020-07-20 14:00:00|9394.3|9391.9|9396.2|9393.8|9397.2|9395.5|9393.3|9391.4|454
1595253900000|2020-07-20 14:05:00|9395.8|9393.4|9395.8|9394.3|9396.4|9394.7|9391.8|9389.9|409
1595254200000|2020-07-20 14:10:00|9395.9|9394.4|9396.8|9395.3|9398|9396.5|9394.7|9392.9|422
1595254500000|2020-07-20 14:15:00|9396.9|9395.4|9397.2|9395.7|9398.2|9396.5|9395.5|9393.9|397
1595254800000|2020-07-20 14:20:00|9397.1|9395.6|9396.1|9394.6|9398.5|9396.8|9395.7|9393.8|320
1595255100000|2020-07-20 14:25:00|9396.2|9394.7|9394.4|9392|9399|9397|9393.7|9391.8|476
1595255400000|2020-07-20 14:30:00|9394.3|9391.9|9395.6|9394.1|9396.4|9394.9|9393.8|9391.9|375
1595255700000|2020-07-20 14:35:00|9395.5|9394|9392.7|9391.2|9396|9394.5|9391.8|9390.3|440
1595256000000|2020-07-20 14:40:00|9392.5|9391|9393.8|9391.4|9394.1|9392.1|9390.6|9389.1|447
1595256300000|2020-07-20 14:45:00|9393.3|9391.8|9391.9|9389.5|9394.4|9392.6|9389.2|9387.5|412
1595256600000|2020-07-20 14:50:00|9391.8|9389.4|9394.5|9393|9395|9393.4|9391.2|9389.1|386
1595256900000|2020-07-20 14:55:00|9394.6|9393.1|9395.9|9394.4|9398.3|9396.3|9391.5|9389.6|687
1595257200000|2020-07-20 15:00:00|9395.7|9394.2|9390.4|9388.9|9395.7|9394.2|9390.4|9388.9|394
1595257500000|2020-07-20 15:05:00|9390.3|9388.8|9389|9387.5|9391.8|9390.3|9388.7|9386.7|361
1595257800000|2020-07-20 15:10:00|9388.9|9387.4|9390.4|9388|9390.8|9388.8|9387.2|9385.2|402
1595258100000|2020-07-20 15:15:00|9390.5|9388.1|9391.8|9389.4|9392|9390.3|9389.3|9387.4|284
1595258400000|2020-07-20 15:20:00|9391.9|9389.5|9393|9390.6|9393.1|9391.2|9390.4|9388.5|303
1595258700000|2020-07-20 15:25:00|9393.1|9390.7|9395.9|9393.5|9396|9393.9|9392.6|9390.6|359
1595259000000|2020-07-20 15:30:00|9396|9393.6|9394.9|9392.5|9396.4|9394.6|9394|9392|327
1595259300000|2020-07-20 15:35:00|9395|9392.6|9396.5|9395|9397.2|9395.6|9393.7|9391.7|339
1595259600000|2020-07-20 15:40:00|9396.4|9394.9|9393.5|9392|9397.2|9395.5|9393.5|9391.8|325
1595259900000|2020-07-20 15:45:00|9393.6|9392.1|9393.1|9390.7|9395.8|9393.8|9391.4|9389.5|259
1595260200000|2020-07-20 15:50:00|9393|9390.6|9392.6|9391.1|9394.1|9392.3|9391.8|9389.9|230
1595260500000|2020-07-20 15:55:00|9392.5|9391|9390.6|9388.2|9393|9391.3|9390.2|9388.1|248
1595260800000|2020-07-20 16:00:00|9390.2|9388.7|9391.6|9389.2|9391.9|9390|9389.2|9387.4|247
1595261100000|2020-07-20 16:05:00|9391.7|9389.3|9392.6|9391.1|9392.7|9391.2|9391.5|9389.3|132
1595261400000|2020-07-20 16:10:00|9392.7|9391.2|9393.2|9391.7|9394.3|9392.3|9392|9390.5|262
1595261700000|2020-07-20 16:15:00|9393.3|9391.8|9392.6|9391.1|9393.7|9392.1|9392.6|9391|216
1595262000000|2020-07-20 16:20:00|9392.7|9391.2|9398.2|9396.7|9398.4|9396.9|9392.7|9391.2|253
1595262300000|2020-07-20 16:25:00|9398.1|9396.6|9398.1|9396.6|9398.5|9396.7|9397.1|9395.6|162
1595262600000|2020-07-20 16:30:00|9398|9396.5|9398.7|9396.3|9399.4|9397.5|9397.3|9395.3|235
1595262900000|2020-07-20 16:35:00|9398.6|9396.2|9397.1|9395.6|9398.7|9397.1|9397.1|9395.6|171
1595263200000|2020-07-20 16:40:00|9397.2|9395.7|9397.1|9395.6|9397.4|9395.9|9396.2|9394.3|169
1595263500000|2020-07-20 16:45:00|9397.2|9395.7|9397.1|9395.6|9397.9|9396.4|9395.8|9394.3|210
1595263800000|2020-07-20 16:50:00|9397|9395.5|9397.1|9395.6|9398.1|9396.6|9396.1|9394.2|227
1595264100000|2020-07-20 16:55:00|9397|9395.5|9396.9|9395.4|9398.8|9397.3|9396.4|9394.9|232
1595264400000|2020-07-20 17:00:00|9396.8|9395.3|9398.1|9396.6|9398.8|9397.3|9396|9394.5|235
1595264700000|2020-07-20 17:05:00|9398|9396.5|9398|9396.5|9398.2|9396.7|9397.2|9395.7|157
1595265000000|2020-07-20 17:10:00|9398.1|9396.6|9398.8|9397.3|9398.9|9397.4|9397.4|9395.9|173
1595265300000|2020-07-20 17:15:00|9398.7|9397.2|9398.6|9396.2|9399.2|9397.7|9395.7|9394.2|360
1595265600000|2020-07-20 17:20:00|9398.2|9396.7|9399.8|9398.3|9399.8|9398.3|9397.3|9395.4|207
1595265900000|2020-07-20 17:25:00|9399.9|9398.4|9399.8|9398.3|9400.7|9399.2|9399.7|9398.2|152
1595266200000|2020-07-20 17:30:00|9399.7|9398.2|9399.8|9398.3|9400|9398.5|9398.6|9397.1|155
1595266500000|2020-07-20 17:35:00|9399.9|9398.4|9402.1|9400.6|9402.1|9400.6|9399.8|9398.3|217
1595266800000|2020-07-20 17:40:00|9402|9400.5|9398.4|9396.9|9402.1|9400.6|9398.1|9396.6|234
1595267100000|2020-07-20 17:45:00|9398.3|9396.8|9400.2|9398.7|9400.9|9399.4|9398.3|9396.8|112
1595267400000|2020-07-20 17:50:00|9400.1|9398.6|9400.1|9398.6|9401.2|9399.4|9399.9|9398.4|99
1595267700000|2020-07-20 17:55:00|9400.2|9398.7|9400.2|9398.7|9401.2|9399.7|9399.9|9398.4|110
1595268000000|2020-07-20 18:00:00|9400.3|9398.8|9400.2|9398.7|9400.8|9399.3|9399.4|9397.9|149
1595268300000|2020-07-20 18:05:00|9400.3|9398.8|9400.3|9398.8|9401.6|9400.1|9399.4|9397.9|157
1595268600000|2020-07-20 18:10:00|9400.6|9399.1|9400.8|9399.3|9402.2|9400.7|9400.4|9398.9|161
1595268900000|2020-07-20 18:15:00|9400.7|9399.2|9401|9399.5|9401.3|9399.5|9399.4|9397.9|142
1595269200000|2020-07-20 18:20:00|9401.1|9399.6|9398.4|9396.9|9401.3|9399.6|9398.3|9396.8|169
1595269500000|2020-07-20 18:25:00|9398.5|9397|9399.1|9397.6|9399.8|9398.3|9398.4|9396.9|134
1595269800000|2020-07-20 18:30:00|9399.2|9397.7|9399|9397.5|9399.7|9398.2|9398.3|9396.8|173
1595270100000|2020-07-20 18:35:00|9399.1|9397.6|9396.8|9394.4|9399.1|9397.6|9395.9|9394.1|173
1595270400000|2020-07-20 18:40:00|9396.9|9394.5|9396.7|9395.2|9397.9|9395.9|9395.6|9394.1|156
1595270700000|2020-07-20 18:45:00|9396.6|9395.1|9395.2|9393.7|9396.8|9395.3|9394.7|9393.2|141
1595271000000|2020-07-20 18:50:00|9395.1|9393.6|9394.9|9393.4|9395.5|9394|9394.1|9392.6|167
1595271300000|2020-07-20 18:55:00|9394.8|9393.3|9394.7|9393.2|9395.7|9394.2|9393.6|9392.1|180
1595271600000|2020-07-20 19:00:00|9394.8|9393.3|9393.2|9391.7|9394.8|9393.3|9393.2|9391.7|353
1595271900000|2020-07-20 19:05:00|9393.5|9392|9394|9392.5|9394.3|9392.8|9392.9|9391.4|193
1595272200000|2020-07-20 19:10:00|9393.9|9392.4|9396.1|9394.6|9396.4|9394.7|9393.2|9391.7|139
1595272500000|2020-07-20 19:15:00|9396|9394.5|9394.9|9393.4|9396.9|9395.4|9394.6|9393|192
1595272800000|2020-07-20 19:20:00|9395|9393.5|9393.7|9392.2|9395|9393.5|9393.4|9391.7|94
1595273100000|2020-07-20 19:25:00|9393.8|9392.3|9394.1|9392.6|9394.4|9392.7|9392.4|9390.9|164
1595273400000|2020-07-20 19:30:00|9394|9392.5|9395.1|9393.6|9395.5|9393.7|9393.8|9391.7|183
1595273700000|2020-07-20 19:35:00|9395|9393.5|9394.3|9391.9|9395.3|9393.6|9393.3|9391.8|124
1595274000000|2020-07-20 19:40:00|9394.4|9392|9393.1|9391.6|9394.5|9392.5|9393|9391.2|131
1595274300000|2020-07-20 19:45:00|9393.2|9391.7|9394.3|9391.9|9394.6|9392.8|9393.1|9391.6|101
1595274600000|2020-07-20 19:50:00|9393.2|9391.7|9393|9391.5|9394.5|9393|9392.3|9390.4|201
1595274900000|2020-07-20 19:55:00|9392.9|9391.4|9389|9387.5|9393.5|9391.6|9389|9387.5|340
1595275200000|2020-07-20 20:00:00|9389.4|9387.9|9391.9|9389.5|9392.8|9390.9|9389.1|9387.4|185
1595275500000|2020-07-20 20:05:00|9391.8|9389.4|9391.4|9389.9|9391.9|9390|9391.1|9389.1|120
1595275800000|2020-07-20 20:10:00|9391.9|9389.5|9392|9389.6|9392.6|9390.7|9390.6|9388.7|141
1595276100000|2020-07-20 20:15:00|9391.9|9389.5|9390.9|9388.5|9392|9389.6|9389.6|9387.5|84
1595276400000|2020-07-20 20:20:00|9390.8|9388.4|9391|9388.6|9391.3|9389.1|9390.5|9388.4|70
1595276700000|2020-07-20 20:25:00|9390.9|9388.5|9390|9387.6|9391|9389.2|9389.4|9387|128
1595277000000|2020-07-20 20:30:00|9389.9|9387.5|9390|9387.6|9390.2|9388.1|9389.4|9387.5|86
1595277300000|2020-07-20 20:35:00|9389.9|9387.5|9388.9|9387.4|9390.5|9388.2|9388.8|9386.9|114
1595277600000|2020-07-20 20:40:00|9389|9387.5|9391.1|9388.7|9391.2|9389.2|9388.9|9386.9|109
1595277900000|2020-07-20 20:45:00|9390.7|9389.2|9390.2|9387.8|9391.3|9389.3|9389.1|9387.2|173
1595278200000|2020-07-20 20:50:00|9390|9387.6|9389.6|9387.2|9390.5|9388.5|9389.4|9387|150
1595278500000|2020-07-20 20:55:00|9389.5|9387.1|9390.2|9387.8|9390.6|9388.2|9389.2|9386.8|164
1595278800000|2020-07-20 21:00:00|9391.1|9387.9|9396.8|9391.8|9397.7|9392.7|9391.1|9387.9|50
1595279100000|2020-07-20 21:05:00|9397.4|9392.4|9397.7|9392.7|9398.9|9393.9|9395.6|9390.6|63
1595279400000|2020-07-20 21:10:00|9397.8|9392.8|9397.2|9392.2|9398.9|9393.9|9396.9|9391.9|76
1595279700000|2020-07-20 21:15:00|9397.1|9392.1|9398.7|9393.7|9399.9|9394.9|9396.7|9391.7|83
1595280000000|2020-07-20 21:20:00|9398.8|9393.8|9396.9|9391.9|9398.8|9393.8|9396.3|9391.3|176
1595280300000|2020-07-20 21:25:00|9396.8|9391.8|9396.9|9391.9|9397.7|9392.7|9396|9391|110
1595280600000|2020-07-20 21:30:00|9396.8|9391.8|9396.5|9391.5|9397.7|9392.7|9395.2|9390.2|205
1595280900000|2020-07-20 21:35:00|9396.4|9391.4|9396|9391|9396.9|9391.9|9395.5|9390.5|230
1595281200000|2020-07-20 21:40:00|9395.9|9390.9|9395.9|9390.9|9396.2|9391.2|9394|9389|160
1595281500000|2020-07-20 21:45:00|9396|9391|9395.5|9390.5|9396.7|9391.7|9394.9|9389.9|169
1595281800000|2020-07-20 21:50:00|9395.6|9390.6|9397.8|9392.8|9397.9|9392.9|9395.5|9390.5|281
1595282100000|2020-07-20 21:55:00|9397.7|9392.7|9397|9392|9397.7|9392.7|9396.7|9391.7|119
1595282400000|2020-07-20 22:00:00|9396.1|9391.1|9391.3|9388.9|9396.1|9391.1|9390.9|9386.5|397
1595282700000|2020-07-20 22:05:00|9391.4|9389|9391.6|9389.2|9391.9|9389.5|9391.1|9388.7|160
1595283000000|2020-07-20 22:10:00|9391.7|9389.3|9391.5|9389.1|9392|9389.5|9391.3|9388.8|112
1595283300000|2020-07-20 22:15:00|9391.4|9389|9391.6|9389.2|9391.8|9389.4|9390.8|9388.4|93
1595283600000|2020-07-20 22:20:00|9391.4|9389|9391.7|9389.3|9392|9389.6|9391.3|9388.9|86
1595283900000|2020-07-20 22:25:00|9391.8|9389.4|9391.7|9389.3|9392|9389.6|9391.5|9389.1|57
1595284200000|2020-07-20 22:30:00|9391.6|9389.2|9391.7|9389.3|9391.9|9389.5|9391.5|9389.1|66
1595284500000|2020-07-20 22:35:00|9391.6|9389.2|9391.8|9389.4|9391.9|9389.5|9391.6|9389.2|66
1595284800000|2020-07-20 22:40:00|9391.7|9389.3|9391.7|9389.3|9391.9|9389.5|9391.6|9389.2|72
1595285100000|2020-07-20 22:45:00|9391.6|9389.2|9392.5|9390.1|9392.7|9390.3|9391.6|9389.2|82
1595285400000|2020-07-20 22:50:00|9392.4|9390|9392.5|9390.1|9392.7|9390.3|9392.3|9389.9|58
1595285700000|2020-07-20 22:55:00|9392|9390.5|9392.4|9390|9393.2|9390.8|9392|9389.9|89
1595286000000|2020-07-20 23:00:00|9392.6|9390.2|9391.4|9389|9392.6|9390.2|9390.9|9388.5|101
1595286300000|2020-07-20 23:05:00|9391.5|9389.1|9391.1|9388.7|9391.7|9389.3|9391|9388.6|107
1595286600000|2020-07-20 23:10:00|9391.2|9388.8|9390.5|9388.1|9391.6|9389.2|9389.7|9387.3|190
1595286900000|2020-07-20 23:15:00|9390.4|9388|9390.6|9388.2|9390.9|9388.5|9390.3|9387.9|145
1595287200000|2020-07-20 23:20:00|9390.5|9388.1|9390.6|9388.2|9391.2|9388.8|9390.4|9388|111
1595287500000|2020-07-20 23:25:00|9390.7|9388.3|9390.4|9388|9390.9|9388.5|9389.8|9387.4|100
1595287800000|2020-07-20 23:30:00|9390.5|9388.1|9390.6|9388.2|9390.8|9388.4|9390.2|9387.8|133
1595288100000|2020-07-20 23:35:00|9390.7|9388.3|9390.7|9388.3|9391|9388.6|9390.6|9388.2|133
1595288400000|2020-07-20 23:40:00|9390.6|9388.2|9389.7|9387.3|9390.9|9388.5|9389.6|9387.2|143
1595288700000|2020-07-20 23:45:00|9389.6|9387.2|9389.6|9387.2|9390|9388|9387.3|9384.9|259
1595289000000|2020-07-20 23:50:00|9389.7|9387.3|9389.7|9387.3|9390.1|9388.1|9389.1|9386.7|173
1595289300000|2020-07-20 23:55:00|9389.6|9387.2|9389.9|9387.5|9390.1|9387.9|9389|9387|191
1595289600000|2020-07-21 00:00:00|9389.8|9387.4|9388.7|9386.3|9389.9|9387.5|9387.6|9385.4|330
1595289900000|2020-07-21 00:05:00|9388.8|9386.4|9387.9|9385.5|9388.8|9386.4|9386.6|9384.2|283
1595290200000|2020-07-21 00:10:00|9387.8|9385.4|9389.7|9387.3|9389.7|9387.3|9386.3|9384.4|225
1595290500000|2020-07-21 00:15:00|9389.6|9387.2|9388.5|9386.1|9389.6|9387.2|9388.1|9385.7|158
1595290800000|2020-07-21 00:20:00|9388.4|9386|9389.9|9387.5|9390|9387.6|9388.4|9386|139
1595291100000|2020-07-21 00:25:00|9389.5|9388|9389.8|9387.4|9390.7|9388.7|9389.4|9387.2|153
1595291400000|2020-07-21 00:30:00|9389.7|9387.3|9386.5|9384.1|9389.9|9387.6|9386.1|9383.7|215
1595291700000|2020-07-21 00:35:00|9386.4|9384|9387.4|9385|9387.4|9385.6|9385.2|9383.2|190
1595292000000|2020-07-21 00:40:00|9387.5|9385.1|9389.9|9387.5|9390.1|9387.7|9387.4|9385|198
1595292300000|2020-07-21 00:45:00|9389.1|9387.6|9389.1|9386.7|9391|9389|9387.7|9385.5|265
1595292600000|2020-07-21 00:50:00|9389|9386.6|9391.8|9389.4|9393.6|9391.6|9389|9386.6|380
1595292900000|2020-07-21 00:55:00|9392|9389.6|9390.9|9388.5|9392|9389.9|9390.2|9388.3|186
1595293200000|2020-07-21 01:00:00|9390.8|9388.4|9388.7|9386.3|9390.8|9388.6|9388.1|9386|281
1595293500000|2020-07-21 01:05:00|9388.6|9386.2|9388|9385.6|9388.6|9386.6|9386.5|9384.6|138
1595293800000|2020-07-21 01:10:00|9388.1|9385.7|9389.1|9386.7|9389.4|9387.3|9387.7|9385.6|105
1595294100000|2020-07-21 01:15:00|9389.2|9386.8|9389|9386.6|9389.2|9387.2|9388.4|9386.4|108
1595294400000|2020-07-21 01:20:00|9388.9|9386.5|9388.4|9386|9389|9386.8|9387.7|9385.7|141
1595294700000|2020-07-21 01:25:00|9388.3|9385.9|9386.3|9383.9|9388.6|9386.2|9386.1|9383.9|116
1595295000000|2020-07-21 01:30:00|9385.7|9384.2|9385.3|9382.9|9387.2|9385.3|9385.2|9382.8|183
1595295300000|2020-07-21 01:35:00|9385.4|9383|9385.5|9383.1|9385.9|9384.3|9384.3|9382.4|279
1595295600000|2020-07-21 01:40:00|9385.4|9383|9386.5|9384.1|9386.5|9384.4|9384|9382.1|175
1595295900000|2020-07-21 01:45:00|9386.9|9384.5|9387.2|9384.8|9387.4|9385.4|9385.9|9383.9|218
1595296200000|2020-07-21 01:50:00|9387|9384.6|9387.3|9384.9|9387.3|9385.3|9385.8|9384|185
1595296500000|2020-07-21 01:55:00|9387.2|9384.8|9385.5|9384|9387.3|9384.9|9385.4|9383.8|126
1595296800000|2020-07-21 02:00:00|9385.6|9384.1|9385.4|9383|9386.4|9384.4|9385.2|9382.9|135
1595297100000|2020-07-21 02:05:00|9385.3|9382.9|9383.6|9381.2|9385.4|9383|9382|9380.2|192
1595297400000|2020-07-21 02:10:00|9383.7|9381.3|9382|9380.5|9384|9382.3|9381.9|9380.1|186
1595297700000|2020-07-21 02:15:00|9381.8|9380.3|9383|9381.5|9383.4|9381.8|9381.5|9380|160
1595298000000|2020-07-21 02:20:00|9383.1|9381.6|9382.6|9380.2|9383.3|9381.6|9381.8|9379.8|134
1595298300000|2020-07-21 02:25:00|9382.7|9380.3|9383.8|9381.4|9383.9|9382.2|9382.4|9380.2|110
1595298600000|2020-07-21 02:30:00|9383.7|9381.3|9383.3|9380.9|9383.7|9381.8|9382.7|9380.7|119
1595298900000|2020-07-21 02:35:00|9383.2|9380.8|9382.6|9381.1|9383.7|9381.9|9382.4|9380.6|150
1595299200000|2020-07-21 02:40:00|9382.7|9381.2|9383.5|9381.1|9383.8|9381.9|9382.7|9381|82
1595299500000|2020-07-21 02:45:00|9383.6|9381.2|9383.6|9382.1|9384.7|9382.7|9383.1|9381.2|159
1595299800000|2020-07-21 02:50:00|9383.5|9382|9383.5|9382|9384.1|9382.6|9383|9381.3|140
1595300100000|2020-07-21 02:55:00|9383.6|9382.1|9383.5|9382|9383.7|9382.2|9383.3|9381.8|95
1595300400000|2020-07-21 03:00:00|9383.4|9381.9|9382.6|9381.1|9384.6|9382.5|9382.3|9380.8|172
1595300700000|2020-07-21 03:05:00|9382.5|9381|9381.8|9380.3|9382.9|9381.4|9381.7|9380.2|94
1595301000000|2020-07-21 03:10:00|9381.7|9380.2|9381.1|9379.6|9382.3|9380.8|9381.1|9379.5|139
1595301300000|2020-07-21 03:15:00|9381.2|9379.7|9381.8|9379.4|9383|9381|9380.9|9379.2|154
1595301600000|2020-07-21 03:20:00|9381.9|9379.5|9382|9379.6|9382.1|9380.3|9381.3|9379.3|110
1595301900000|2020-07-21 03:25:00|9381.9|9379.5|9378.6|9376.2|9382|9379.8|9378.2|9376.1|292
1595302200000|2020-07-21 03:30:00|9378.1|9376.6|9386.7|9384.3|9389.3|9386.9|9378|9376|708
1595302500000|2020-07-21 03:35:00|9386.8|9384.4|9383.6|9381.2|9387|9384.7|9383.4|9381.2|365
1595302800000|2020-07-21 03:40:00|9383.7|9381.3|9383.8|9381.4|9385.3|9382.9|9382.7|9380.7|272
1595303100000|2020-07-21 03:45:00|9383.9|9381.5|9384.8|9382.4|9385.9|9383.8|9383.8|9381.4|301
1595303400000|2020-07-21 03:50:00|9384.7|9382.3|9389|9386.6|9390.4|9388|9384.5|9382.1|461
1595303700000|2020-07-21 03:55:00|9388.9|9386.5|9388.8|9386.4|9391.7|9389.4|9388.5|9386.3|313
1595304000000|2020-07-21 04:00:00|9389|9386.6|9389.9|9388.4|9390.9|9388.8|9388.6|9386.4|286
1595304300000|2020-07-21 04:05:00|9390|9388.5|9392.4|9390|9394.7|9392.7|9388.8|9386.7|395
1595304600000|2020-07-21 04:10:00|9392.6|9390.2|9392.3|9389.9|9393.3|9391.3|9391.4|9389.2|391
1595304900000|2020-07-21 04:15:00|9392.2|9389.8|9392.8|9390.4|9395.2|9393.3|9391.4|9389.4|337
1595305200000|2020-07-21 04:20:00|9392.7|9391.2|9393|9391.5|9394.7|9392.8|9392|9390.2|306
1595305500000|2020-07-21 04:25:00|9392.9|9391.4|9394|9391.6|9395.3|9393.6|9392.8|9391.2|326
1595305800000|2020-07-21 04:30:00|9394.1|9391.7|9393.4|9391|9394.4|9392.5|9392|9390.1|267
1595306100000|2020-07-21 04:35:00|9393.3|9390.9|9392.3|9390.8|9394.2|9392.2|9392.2|9390.4|266
1595306400000|2020-07-21 04:40:00|9392.2|9390.7|9393.4|9391|9393.5|9391.5|9392.2|9390.4|143
1595306700000|2020-07-21 04:45:00|9393.5|9391.1|9394|9392.5|9394.6|9392.6|9392.5|9391|210
1595307000000|2020-07-21 04:50:00|9394.1|9392.6|9395.8|9394.3|9396.6|9395|9393.9|9392|244
1595307300000|2020-07-21 04:55:00|9396.3|9393.9|9394.4|9392|9399.6|9397.3|9393.8|9392|346
1595307600000|2020-07-21 05:00:00|9394.2|9392.7|9394.7|9392.3|9395.7|9393.7|9393.9|9391.8|309
1595307900000|2020-07-21 05:05:00|9394.6|9392.2|9392.5|9390.1|9394.6|9392.2|9392.1|9390.1|193
1595308200000|2020-07-21 05:10:00|9392.6|9390.2|9393|9390.6|9393.7|9391.4|9392.3|9390.1|204
1595308500000|2020-07-21 05:15:00|9393.1|9390.7|9392.3|9389.9|9393.6|9391.7|9391.8|9389.8|140
1595308800000|2020-07-21 05:20:00|9392.2|9389.8|9393.4|9391|9393.4|9391.6|9391.9|9389.8|141
1595309100000|2020-07-21 05:25:00|9393.3|9390.9|9394|9391.6|9394.3|9392.4|9392.2|9390.5|193
1595309400000|2020-07-21 05:30:00|9394.1|9391.7|9393.1|9391.6|9394.4|9392.4|9392.9|9391|152
1595309700000|2020-07-21 05:35:00|9393|9391.5|9393.3|9390.9|9393.6|9391.8|9392.3|9390.7|176
1595310000000|2020-07-21 05:40:00|9393.4|9391|9393.8|9392.3|9394.4|9392.4|9392.7|9390.7|188
1595310300000|2020-07-21 05:45:00|9393.7|9392.2|9392.2|9390.7|9394.1|9392.3|9391.4|9389.8|172
1595310600000|2020-07-21 05:50:00|9392.1|9390.6|9392.3|9389.9|9393.4|9391.5|9391.5|9389.7|208
1595310900000|2020-07-21 05:55:00|9391.7|9390.2|9391.8|9389.4|9393.6|9391.2|9391.3|9389.1|283
1595311200000|2020-07-21 06:00:00|9391.5|9389.1|9390.1|9387.7|9391.8|9389.4|9387.8|9385.7|383
1595311500000|2020-07-21 06:05:00|9390.2|9387.8|9384.5|9382.1|9391.8|9389.9|9383.8|9381.7|428
1595311800000|2020-07-21 06:10:00|9384.6|9382.2|9383.7|9381.3|9385.8|9383.6|9382.5|9381|410
1595312100000|2020-07-21 06:15:00|9383.8|9381.4|9381.2|9378.8|9383.9|9381.9|9380.5|9378.4|381
1595312400000|2020-07-21 06:20:00|9381.3|9378.9|9384.5|9383|9385.2|9383.2|9380.9|9378.8|322
1595312700000|2020-07-21 06:25:00|9384.3|9382.8|9382.8|9381.3|9384.7|9383|9380.7|9379.2|354
1595313000000|2020-07-21 06:30:00|9382.7|9381.2|9389.6|9388.1|9389.7|9388.1|9382.7|9381.2|401
1595313300000|2020-07-21 06:35:00|9389.5|9388|9387.3|9385.8|9389.6|9388.1|9386.3|9384.7|281
1595313600000|2020-07-21 06:40:00|9387.2|9385.7|9385.3|9383.8|9387.3|9385.7|9384.9|9382.9|385
1595313900000|2020-07-21 06:45:00|9385.2|9383.7|9383.8|9381.4|9386.1|9384.2|9383.3|9381.4|163
1595314200000|2020-07-21 06:50:00|9383.9|9381.5|9383.6|9382.1|9385|9383.4|9383.1|9381.2|284
1595314500000|2020-07-21 06:55:00|9383.7|9382.2|9383.3|9381.8|9385.3|9383.8|9382.9|9381.4|325
1595314800000|2020-07-21 07:00:00|9383.2|9381.7|9376.4|9374.9|9383.9|9382|9376.4|9374.7|613
1595315100000|2020-07-21 07:05:00|9376.9|9374.5|9375.1|9373.6|9378.5|9376.6|9374.9|9373.4|493
1595315400000|2020-07-21 07:10:00|9375.2|9373.7|9378|9375.6|9378.2|9376.5|9373.2|9371.3|563
1595315700000|2020-07-21 07:15:00|9377.9|9375.5|9377.3|9375.8|9378|9376.1|9374.9|9372.9|472
1595316000000|2020-07-21 07:20:00|9377.4|9375.9|9377|9374.6|9378|9376.5|9375.6|9374.1|319
1595316300000|2020-07-21 07:25:00|9376.9|9374.5|9379.5|9377.1|9380.7|9378.8|9374.3|9372.4|498
1595316600000|2020-07-21 07:30:00|9379.4|9377|9383.8|9382.3|9384.8|9383|9377.8|9376.2|570
1595316900000|2020-07-21 07:35:00|9383.7|9382.2|9380.8|9379.3|9384.2|9382.5|9380.4|9378.8|405
1595317200000|2020-07-21 07:40:00|9381|9379.5|9382.1|9379.7|9384.7|9382.7|9379.8|9377.8|386
1595317500000|2020-07-21 07:45:00|9382.2|9379.8|9386.2|9384.7|9389.2|9387.3|9381.8|9379.8|532
1595317800000|2020-07-21 07:50:00|9386.3|9384.8|9386.3|9384.8|9388.5|9386.5|9385.3|9383.5|456
1595318100000|2020-07-21 07:55:00|9386.1|9384.6|9382.7|9380.3|9386.9|9385|9381.7|9380.2|484
1595318400000|2020-07-21 08:00:00|9382.2|9380.7|9382.2|9380.7|9386.2|9384.7|9381.6|9379.8|526
1595318700000|2020-07-21 08:05:00|9381.9|9380.4|9385.7|9383.3|9386.8|9385.2|9381|9379.5|441
1595319000000|2020-07-21 08:10:00|9385.9|9383.5|9385.4|9383.9|9387.7|9385.9|9384.7|9382.6|431
1595319300000|2020-07-21 08:15:00|9385.9|9383.5|9392.1|9390.6|9393.1|9391.3|9384.8|9383.2|532
1595319600000|2020-07-21 08:20:00|9392|9390.5|9393|9390.6|9394.7|9392.7|9391.9|9390.1|393
1595319900000|2020-07-21 08:25:00|9393.2|9390.8|9394.5|9392.1|9395.3|9393|9390.1|9388.6|345
1595320200000|2020-07-21 08:30:00|9394.4|9392|9391.5|9389.1|9394.9|9393.1|9391|9389.1|298
1595320500000|2020-07-21 08:35:00|9391.4|9389|9390.7|9388.3|9391.8|9390|9388.3|9386.8|324
1595320800000|2020-07-21 08:40:00|9390.3|9388.8|9386.6|9385.1|9390.8|9388.9|9386.1|9384.5|355
1595321100000|2020-07-21 08:45:00|9386.7|9385.2|9386.2|9384.7|9387.5|9385.5|9382.9|9381|400
1595321400000|2020-07-21 08:50:00|9386.1|9384.6|9386|9384.5|9388.4|9386.4|9384.1|9381.8|361
1595321700000|2020-07-21 08:55:00|9386.4|9384.9|9386.3|9384.8|9388.8|9387|9385.3|9382.9|377
1595322000000|2020-07-21 09:00:00|9386.4|9384.9|9387.8|9386.3|9389.6|9387.6|9385.2|9383.6|389
1595322300000|2020-07-21 09:05:00|9387.7|9386.2|9387|9384.6|9389.5|9387.6|9386.2|9384.1|302
1595322600000|2020-07-21 09:10:00|9386.9|9384.5|9386.7|9384.3|9387.2|9385.1|9385.1|9382.9|208
1595322900000|2020-07-21 09:15:00|9386.8|9384.4|9387.3|9385.8|9388.5|9387|9386.6|9384.4|256
1595323200000|2020-07-21 09:20:00|9387.1|9385.6|9390.3|9387.9|9390.3|9388.6|9386.7|9384.9|311
1595323500000|2020-07-21 09:25:00|9390.2|9387.8|9390.9|9388.5|9394.1|9392.1|9389.4|9387.8|481
1595323800000|2020-07-21 09:30:00|9390.8|9388.4|9388.5|9387|9391.2|9388.8|9388|9386.4|357
1595324100000|2020-07-21 09:35:00|9388.6|9387.1|9389.1|9386.7|9389.7|9387.8|9387.8|9386|316
1595324400000|2020-07-21 09:40:00|9388.6|9387.1|9388.1|9385.7|9390.2|9388.7|9386.3|9384.8|429
1595324700000|2020-07-21 09:45:00|9387.9|9385.5|9385.7|9384.2|9388.2|9386|9384.2|9382.2|327
1595325000000|2020-07-21 09:50:00|9385.6|9384.1|9383.3|9381.8|9386.1|9384.3|9383.2|9381.5|279
1595325300000|2020-07-21 09:55:00|9383.6|9382.1|9380|9377.6|9384.1|9382.1|9378.6|9376.6|474
1595325600000|2020-07-21 10:00:00|9379.9|9377.5|9377.4|9375.9|9379.9|9378|9377.2|9375.7|246
1595325900000|2020-07-21 10:05:00|9377.5|9376|9377.8|9375.4|9380.1|9378.3|9377.4|9375.3|277
1595326200000|2020-07-21 10:10:00|9377.7|9375.3|9373.2|9370.8|9378.6|9377.1|9372.5|9370.6|288
1595326500000|2020-07-21 10:15:00|9373|9370.6|9372.6|9371.1|9374.8|9372.6|9372|9370.1|409
1595326800000|2020-07-21 10:20:00|9372.7|9371.2|9369.7|9367.3|9373|9371.5|9368|9365.8|299
1595327100000|2020-07-21 10:25:00|9369.8|9367.4|9370.2|9368.7|9370.7|9368.9|9367.9|9366.1|235
1595327400000|2020-07-21 10:30:00|9370.1|9368.6|9370.5|9369|9370.7|9369.2|9369.5|9367.6|201
1595327700000|2020-07-21 10:35:00|9370.6|9369.1|9369.9|9368.4|9373.2|9371.6|9369.8|9368.2|328
1595328000000|2020-07-21 10:40:00|9370|9368.5|9370.6|9369.1|9373|9370.9|9369.8|9368.3|351
1595328300000|2020-07-21 10:45:00|9370.5|9369|9370.7|9369.2|9370.9|9369.4|9369.5|9368|163
1595328600000|2020-07-21 10:50:00|9370.8|9369.3|9371|9369.5|9372.9|9371|9370.3|9368.5|290
1595328900000|2020-07-21 10:55:00|9371.1|9369.6|9377.3|9374.9|9378.1|9376.3|9371|9369.1|536
1595329200000|2020-07-21 11:00:00|9377.2|9374.8|9376.2|9373.8|9377.6|9376|9374.5|9372.9|425
1595329500000|2020-07-21 11:05:00|9375.8|9374.3|9377.8|9376.3|9378.4|9376.5|9374.8|9373|405
1595329800000|2020-07-21 11:10:00|9377.9|9376.4|9380|9378.5|9380.1|9378.6|9375.7|9374|325
1595330100000|2020-07-21 11:15:00|9379.9|9378.4|9382.4|9380.9|9383.1|9381.5|9379.9|9378.1|357
1595330400000|2020-07-21 11:20:00|9382.5|9381|9384.3|9382.8|9384.5|9382.8|9380.7|9379.2|339
1595330700000|2020-07-21 11:25:00|9384.1|9382.6|9384.1|9382.6|9385.5|9383.8|9383.9|9382.4|319
1595331000000|2020-07-21 11:30:00|9384.2|9382.7|9384.1|9382.6|9385|9383.4|9383.8|9382.1|257
1595331300000|2020-07-21 11:35:00|9384|9382.5|9383.8|9382.3|9385.4|9383.5|9382.5|9380.9|431
1595331600000|2020-07-21 11:40:00|9383.9|9382.4|9385.1|9382.7|9386.3|9384.4|9383.5|9381.5|311
1595331900000|2020-07-21 11:45:00|9384.6|9383.1|9386|9384.5|9386.1|9384.6|9384.2|9382.7|279
1595332200000|2020-07-21 11:50:00|9385.9|9384.4|9384.8|9383.3|9387.3|9385.7|9384.6|9383.1|299
1595332500000|2020-07-21 11:55:00|9384.9|9383.4|9390.5|9388.1|9391|9389.2|9384.8|9383|412
1595332800000|2020-07-21 12:00:00|9390.4|9388|9388|9386.5|9391.1|9389.5|9387.8|9386.3|351
1595333100000|2020-07-21 12:05:00|9387.9|9386.4|9387.3|9384.9|9387.9|9386.4|9386.2|9384.5|278
1595333400000|2020-07-21 12:10:00|9387|9385.5|9385.6|9384.1|9387.2|9385.6|9385.5|9383.5|413
1595333700000|2020-07-21 12:15:00|9385.7|9384.2|9387.4|9385.9|9388|9386|9385.3|9383.5|334
1595334000000|2020-07-21 12:20:00|9387.9|9385.5|9382.5|9380.1|9388|9385.8|9381.5|9379.7|375
1595334300000|2020-07-21 12:25:00|9381.9|9380.4|9380.4|9378|9382.6|9380.7|9379.9|9378|302
1595334600000|2020-07-21 12:30:00|9380.5|9378.1|9378.4|9376.9|9380.5|9378.5|9378.2|9376.3|293
1595334900000|2020-07-21 12:35:00|9378.5|9377|9376.9|9375.4|9379|9377.2|9376.2|9374.2|279
1595335200000|2020-07-21 12:40:00|9376.8|9375.3|9380.7|9378.3|9380.9|9379|9376.8|9375|252
1595335500000|2020-07-21 12:45:00|9380.8|9378.4|9379.1|9377.6|9381.5|9379.7|9379.1|9377.6|255
1595335800000|2020-07-21 12:50:00|9379.2|9377.7|9377.6|9376.1|9379.7|9378|9377.4|9375.7|265
1595336100000|2020-07-21 12:55:00|9377.7|9376.2|9382.5|9381|9387|9385|9377.7|9376.2|536
1595336400000|2020-07-21 13:00:00|9382.4|9380.9|9385.1|9382.7|9385.7|9384|9380.7|9378.8|503
1595336700000|2020-07-21 13:05:00|9385.2|9382.8|9388.1|9386.6|9388.8|9386.9|9382.6|9380.6|541
1595337000000|2020-07-21 13:10:00|9388.2|9386.7|9391.1|9388.7|9393.2|9391.7|9387.1|9385.5|616
1595337300000|2020-07-21 13:15:00|9391|9388.6|9389|9386.6|9391.6|9389.7|9387.6|9386.1|434
1595337600000|2020-07-21 13:20:00|9389.1|9386.7|9387.6|9386.1|9390.1|9388.2|9386.5|9384.7|368
1595337900000|2020-07-21 13:25:00|9387.7|9386.2|9387.3|9385.8|9388.5|9386.5|9385.1|9383.1|422
1595338200000|2020-07-21 13:30:00|9387.2|9385.7|9387.7|9386.2|9390.6|9388.7|9386.9|9385.1|438
1595338500000|2020-07-21 13:35:00|9387.8|9386.3|9388.6|9387.1|9391.4|9389.5|9387.1|9385.1|385
1595338800000|2020-07-21 13:40:00|9388.5|9387|9391.6|9389.2|9391.9|9389.8|9386.9|9384.9|429
1595339100000|2020-07-21 13:45:00|9391.7|9389.3|9389.4|9387.9|9392.2|9390.7|9388.5|9386.6|436
1595339400000|2020-07-21 13:50:00|9390|9387.6|9381.9|9380.4|9390|9388.4|9381.6|9379.9|539
1595339700000|2020-07-21 13:55:00|9381.8|9380.3|9381.9|9380.4|9384.5|9383|9380.9|9379.4|544
1595340000000|2020-07-21 14:00:00|9381.8|9380.3|9384|9382.5|9385.6|9384|9381.7|9380.2|444
1595340300000|2020-07-21 14:05:00|9384.1|9382.6|9387.5|9386|9390.1|9388.3|9383.1|9381.3|478
1595340600000|2020-07-21 14:10:00|9387.4|9385.9|9385.4|9383|9388.4|9386.8|9383.3|9381.8|504
1595340900000|2020-07-21 14:15:00|9385.1|9382.7|9376.6|9374.2|9385.1|9383|9375.5|9373.7|769
1595341200000|2020-07-21 14:20:00|9376.8|9374.4|9368.2|9366.7|9376.8|9374.5|9367.7|9365.5|698
1595341500000|2020-07-21 14:25:00|9368.3|9366.8|9376|9373.6|9376.9|9374.9|9366.8|9364.8|755
1595341800000|2020-07-21 14:30:00|9375.8|9373.4|9369.2|9367.7|9375.9|9373.9|9367.7|9365.8|638
1595342100000|2020-07-21 14:35:00|9369.1|9367.6|9370.8|9369.3|9373.2|9371.3|9369|9367.3|619
1595342400000|2020-07-21 14:40:00|9370.6|9369.1|9364.8|9363.3|9371.2|9369.3|9364.4|9362.9|556
1595342700000|2020-07-21 14:45:00|9364.5|9363|9363.1|9361.6|9366.5|9364.6|9362.4|9360.6|498
1595343000000|2020-07-21 14:50:00|9363|9361.5|9362.5|9361|9364.5|9362.9|9361.1|9359.3|548
1595343300000|2020-07-21 14:55:00|9362.4|9360.9|9361.3|9359.8|9363.4|9361.9|9360.1|9358.4|644
1595343600000|2020-07-21 15:00:00|9361.1|9359.6|9359|9357.5|9362.8|9360.9|9357.5|9355.6|448
1595343900000|2020-07-21 15:05:00|9358.9|9357.4|9359.3|9357.8|9361.3|9359.5|9357.3|9355.8|464
1595344200000|2020-07-21 15:10:00|9359.4|9357.9|9357.3|9355.8|9359.4|9357.9|9355.6|9354.1|432
1595344500000|2020-07-21 15:15:00|9357.4|9355.9|9351.7|9350.2|9357.9|9356.4|9351.7|9350.2|397
1595344800000|2020-07-21 15:20:00|9351.8|9350.3|9353.2|9351.7|9353.7|9351.7|9350.9|9349.1|380
1595345100000|2020-07-21 15:25:00|9353.1|9351.6|9351.5|9350|9353.9|9352.4|9350.9|9349.2|425
1595345400000|2020-07-21 15:30:00|9351.6|9350.1|9350.6|9349.1|9352.8|9350.7|9350.5|9348.6|375
1595345700000|2020-07-21 15:35:00|9351.1|9348.7|9347.5|9345.1|9351.7|9349.4|9347.1|9345.1|355
1595346000000|2020-07-21 15:40:00|9347.6|9345.2|9346.1|9343.7|9348.4|9346.3|9345.3|9343.2|322
1595346300000|2020-07-21 15:45:00|9345.4|9343.9|9343.4|9341.9|9345.6|9343.9|9343.3|9341.5|288
1595346600000|2020-07-21 15:50:00|9343.8|9341.4|9342.4|9340|9343.9|9341.8|9340.5|9338.7|436
1595346900000|2020-07-21 15:55:00|9342.3|9339.9|9341.2|9339.7|9343.1|9341.1|9340.5|9338.5|365
1595347200000|2020-07-21 16:00:00|9341.1|9339.6|9339.9|9338.4|9341.3|9339.7|9339.1|9337.1|325
1595347500000|2020-07-21 16:05:00|9340|9338.5|9338|9336.5|9341.7|9339.9|9337.3|9335.2|428
1595347800000|2020-07-21 16:10:00|9337.9|9336.4|9341|9338.6|9341.7|9339.7|9337.3|9335.4|399
1595348100000|2020-07-21 16:15:00|9341.1|9338.7|9339.2|9337.7|9341.2|9339.4|9338.4|9336.5|296
1595348400000|2020-07-21 16:20:00|9339.1|9337.6|9336.9|9334.5|9340.1|9338.4|9335.5|9333.5|502
1595348700000|2020-07-21 16:25:00|9337|9334.6|9333.8|9332.3|9337.8|9335.7|9333.7|9332|581
1595349000000|2020-07-21 16:30:00|9333.9|9332.4|9334.7|9333.2|9335.5|9334|9332.6|9331.1|400
1595349300000|2020-07-21 16:35:00|9334.8|9333.3|9335|9333.5|9337.2|9335.2|9334.7|9333|334
1595349600000|2020-07-21 16:40:00|9334.8|9333.3|9332.9|9331.4|9334.8|9333.3|9332.5|9330.7|279
1595349900000|2020-07-21 16:45:00|9332.8|9331.3|9331.3|9329.8|9333.3|9331.8|9330.6|9329.1|330
1595350200000|2020-07-21 16:50:00|9331.4|9329.9|9329.8|9328.3|9331.4|9329.9|9327.7|9326.2|263
1595350500000|2020-07-21 16:55:00|9329.9|9328.4|9328.8|9327.3|9330.9|9329.2|9328.6|9326.7|261
1595350800000|2020-07-21 17:00:00|9328.9|9327.4|9329.8|9328.3|9330.7|9329.1|9327.6|9325.6|319
1595351100000|2020-07-21 17:05:00|9329.7|9328.2|9330.5|9329|9331.1|9329.3|9329.7|9328.2|157
1595351400000|2020-07-21 17:10:00|9330.6|9329.1|9330.5|9329|9331.8|9329.8|9329.6|9328.1|178
1595351700000|2020-07-21 17:15:00|9330.9|9328.5|9331.1|9328.7|9331.4|9329.4|9328.8|9327.2|262
1595352000000|2020-07-21 17:20:00|9331.2|9328.8|9330.5|9329|9331.5|9330|9329.9|9328.3|214
1595352300000|2020-07-21 17:25:00|9330.6|9329.1|9330.6|9329.1|9331.3|9329.8|9329.8|9327.9|284
1595352600000|2020-07-21 17:30:00|9330.7|9329.2|9328.1|9325.7|9331.7|9329.8|9326.2|9324.2|400
1595352900000|2020-07-21 17:35:00|9327.7|9326.2|9327.4|9325.9|9327.9|9326.4|9326.2|9324.3|279
1595353200000|2020-07-21 17:40:00|9327.3|9325.8|9327.1|9325.6|9328|9326|9326.3|9324.5|342
1595353500000|2020-07-21 17:45:00|9327.2|9325.7|9324.5|9323|9327.5|9325.7|9323.9|9321.9|309
1595353800000|2020-07-21 17:50:00|9324.4|9322.9|9325.4|9323.9|9325.7|9324.2|9323.3|9321.8|299
1595354100000|2020-07-21 17:55:00|9325.5|9324|9325.2|9323.7|9325.6|9324.1|9323.4|9321.8|321
1595354400000|2020-07-21 18:00:00|9324.9|9323.4|9323.9|9322.4|9327.3|9325.8|9323.2|9321.7|357
1595354700000|2020-07-21 18:05:00|9324|9322.5|9323.9|9321.5|9324.6|9323.1|9322.9|9320.9|375
1595355000000|2020-07-21 18:10:00|9323.8|9321.4|9323.4|9321.9|9324.5|9322.6|9322.6|9320.8|205
1595355300000|2020-07-21 18:15:00|9323.2|9321.7|9325.5|9324|9327.7|9325.3|9322.1|9320.6|202
1595355600000|2020-07-21 18:20:00|9325.4|9323.9|9327|9325.5|9327.4|9325.7|9324.4|9322.4|344
1595355900000|2020-07-21 18:25:00|9326.8|9325.3|9325.5|9324|9327|9325.5|9324.7|9323.2|261
1595356200000|2020-07-21 18:30:00|9325.4|9323.9|9327|9325.5|9327.4|9325.9|9325.4|9323.9|230
1595356500000|2020-07-21 18:35:00|9327.2|9325.7|9326.9|9325.4|9328.6|9327.1|9326.6|9325.1|291
1595356800000|2020-07-21 18:40:00|9326.8|9325.3|9326.7|9325.2|9327.3|9325.7|9324.5|9323|224
1595357100000|2020-07-21 18:45:00|9326.6|9325.1|9328.1|9326.6|9328.9|9327.4|9326.5|9324.3|225
1595357400000|2020-07-21 18:50:00|9327.9|9326.4|9329.8|9328.3|9329.9|9328.4|9327.8|9326.3|275
1595357700000|2020-07-21 18:55:00|9329.9|9328.4|9329.3|9327.8|9330.4|9328.9|9328.7|9327.2|300
1595358000000|2020-07-21 19:00:00|9329.2|9327.7|9328.6|9327.1|9330.3|9328.4|9328.5|9326.9|336
1595358300000|2020-07-21 19:05:00|9328.5|9327|9330.3|9328.8|9330.9|9328.9|9328.4|9326.9|296
1595358600000|2020-07-21 19:10:00|9330.2|9328.7|9330.6|9329.1|9332.8|9331.3|9329.3|9327.8|333
1595358900000|2020-07-21 19:15:00|9330.9|9329.4|9329.2|9327.7|9332|9330.2|9328.5|9327|331
1595359200000|2020-07-21 19:20:00|9329.3|9327.8|9328.6|9326.2|9329.7|9328|9327.5|9325.5|241
1595359500000|2020-07-21 19:25:00|9328.7|9326.3|9328.5|9327|9328.8|9327.3|9327.4|9325.5|290
1595359800000|2020-07-21 19:30:00|9328.6|9327.1|9329.5|9328|9330.1|9328.2|9328.2|9326.1|404
1595360100000|2020-07-21 19:35:00|9329.4|9327.9|9333.6|9331.2|9333.8|9331.9|9329|9327.1|410
1595360400000|2020-07-21 19:40:00|9333.5|9331.1|9333.9|9332.4|9334.4|9332.9|9332.7|9330.8|351
1595360700000|2020-07-21 19:45:00|9333.8|9332.3|9331.2|9329.7|9334.7|9332.9|9331|9329.5|272
1595361000000|2020-07-21 19:50:00|9331.3|9329.8|9332.3|9330.8|9334.5|9333|9331.3|9329.8|357
1595361300000|2020-07-21 19:55:00|9332.4|9330.9|9330.4|9328.9|9335.1|9333.2|9330.4|9328.4|502
1595361600000|2020-07-21 20:00:00|9330.5|9329|9332.4|9330.9|9333|9331.5|9330.5|9328.7|284
1595361900000|2020-07-21 20:05:00|9332.9|9330.5|9333.2|9330.8|9333.6|9331.6|9331.7|9330.2|160
1595362200000|2020-07-21 20:10:00|9333.3|9330.9|9332.6|9330.2|9333.4|9331.4|9332|9330.1|156
1595362500000|2020-07-21 20:15:00|9332.7|9330.3|9332.6|9330.2|9332.9|9331|9331.5|9329.6|211
1595362800000|2020-07-21 20:20:00|9333.2|9330.8|9333.4|9331.9|9334.9|9332.6|9333|9330.7|143
1595363100000|2020-07-21 20:25:00|9333.2|9331.7|9334.3|9331.9|9334.5|9332.1|9331.2|9329.3|185
1595363400000|2020-07-21 20:30:00|9334.2|9331.8|9333.3|9330.9|9334.3|9332.3|9332.7|9330.8|81
1595363700000|2020-07-21 20:35:00|9333.2|9330.8|9333.5|9331.1|9333.5|9331.6|9332.7|9330.8|93
1595364000000|2020-07-21 20:40:00|9333.4|9331|9333.6|9331.2|9333.9|9331.9|9332.8|9330.8|110
1595364300000|2020-07-21 20:45:00|9333.5|9331.1|9334.5|9332.1|9335.4|9333.3|9332.8|9331|149
1595364600000|2020-07-21 20:50:00|9334.4|9332|9335.5|9333.1|9336|9333.6|9334.4|9332|198
1595364900000|2020-07-21 20:55:00|9335.4|9333|9332.7|9330.3|9335.9|9333.5|9331.2|9328.7|423
1595365200000|2020-07-21 21:00:00|9333.9|9331.5|9334.7|9330.2|9334.8|9331.5|9333.3|9330.2|82
1595365500000|2020-07-21 21:05:00|9335.4|9330.4|9334.2|9329.2|9337.1|9332.1|9333.1|9329.1|199
1595365800000|2020-07-21 21:10:00|9334.4|9329.4|9333.6|9329.7|9335.2|9330.3|9333|9328.5|282
1595366100000|2020-07-21 21:15:00|9333.7|9329.8|9333.9|9328.9|9334.5|9330|9332.5|9328.6|157
1595366400000|2020-07-21 21:20:00|9334|9329|9333.6|9328.6|9335.8|9330.8|9333|9328|236
1595366700000|2020-07-21 21:25:00|9333.5|9328.5|9333.3|9328.3|9334.7|9329.7|9332.8|9327.8|186
1595367000000|2020-07-21 21:30:00|9332.9|9327.9|9330.2|9325.2|9332.9|9327.9|9328|9323|403
1595367300000|2020-07-21 21:35:00|9330.1|9325.1|9329.4|9324.4|9331.2|9326.2|9328.5|9323.5|352
1595367600000|2020-07-21 21:40:00|9329.6|9324.6|9330.5|9325.5|9330.6|9325.6|9329.3|9324.3|210
1595367900000|2020-07-21 21:45:00|9330.2|9325.2|9330.4|9325.4|9331.1|9326.1|9329.1|9324.1|187
1595368200000|2020-07-21 21:50:00|9330.3|9325.3|9330.7|9325.7|9331.7|9326.7|9329.6|9324.6|295
1595368500000|2020-07-21 21:55:00|9330.6|9325.6|9329.8|9324.8|9331.3|9326.3|9329.5|9324.5|225
1595368800000|2020-07-21 22:00:00|9329.9|9324.9|9327.3|9324.9|9330.6|9325.6|9326.8|9323.4|323
1595369100000|2020-07-21 22:05:00|9327.5|9325.1|9329.1|9326.4|9330.3|9326.7|9327.5|9324.6|171
1595369400000|2020-07-21 22:10:00|9329|9326.5|9328.9|9326.5|9329.6|9326.7|9328.6|9325.7|120
1595369700000|2020-07-21 22:15:00|9329.5|9326.3|9328.1|9325.7|9330.3|9327.1|9328.1|9325.3|172
1595370000000|2020-07-21 22:20:00|9329.2|9325.4|9329.6|9327.2|9329.8|9327.2|9328|9325.4|124
1595370300000|2020-07-21 22:25:00|9330.1|9326|9330|9327.6|9330.2|9327.8|9328.8|9326|140
1595370600000|2020-07-21 22:30:00|9329.9|9327.5|9329.6|9327.2|9330.2|9327.8|9329.6|9327.2|105
1595370900000|2020-07-21 22:35:00|9329.7|9327.3|9329.6|9327.2|9330.2|9327.8|9329.3|9326.9|98
1595371200000|2020-07-21 22:40:00|9329.7|9327.3|9329|9326.6|9329.7|9327.3|9329|9326.6|94
1595371500000|2020-07-21 22:45:00|9329.1|9326.7|9329.2|9326.8|9329.8|9327.4|9329|9326.6|76
1595371800000|2020-07-21 22:50:00|9329.3|9326.9|9329.9|9327.5|9330|9327.6|9329.1|9326.7|83
1595372100000|2020-07-21 22:55:00|9329.8|9327.4|9329.2|9326.8|9330|9327.6|9329.2|9326.8|81
1595372400000|2020-07-21 23:00:00|9329|9326.6|9328.2|9325.8|9330|9327.6|9328.1|9325.7|172
1595372700000|2020-07-21 23:05:00|9328.1|9325.7|9327.3|9324.9|9328.5|9326.4|9327.2|9324.8|161
1595373000000|2020-07-21 23:10:00|9327.2|9324.8|9328.4|9326|9328.5|9326.5|9326.7|9324.6|110
1595373300000|2020-07-21 23:15:00|9328.5|9326.1|9328.1|9326.6|9329|9327|9327.8|9325.8|213
1595373600000|2020-07-21 23:20:00|9328|9326.5|9328.4|9326|9328.7|9326.7|9327.9|9325.5|118
1595373900000|2020-07-21 23:25:00|9328.3|9325.9|9328.7|9326.3|9329.1|9326.8|9328|9325.6|174
1595374200000|2020-07-21 23:30:00|9328.8|9326.4|9328.4|9326|9328.9|9326.5|9327.7|9325.6|179
1595374500000|2020-07-21 23:35:00|9328.5|9326.1|9328.6|9326.2|9329.3|9326.9|9328.3|9325.9|160
1595374800000|2020-07-21 23:40:00|9328.7|9326.3|9325.9|9323.5|9328.7|9326.3|9325.3|9323.2|200
1595375100000|2020-07-21 23:45:00|9325.8|9323.4|9324.2|9322.7|9326.1|9324|9323.7|9321.3|244
1595375400000|2020-07-21 23:50:00|9324.8|9322.4|9324.6|9322.2|9324.8|9322.8|9323.2|9321.2|212
1595375700000|2020-07-21 23:55:00|9324.5|9322.1|9326.2|9323.8|9327|9325.1|9324|9322|274
1595376000000|2020-07-22 00:00:00|9326.3|9323.9|9324|9321.6|9326.8|9324.8|9323.2|9321.2|431
1595376300000|2020-07-22 00:05:00|9324.1|9321.7|9326.4|9324|9326.4|9324.2|9323.1|9321.1|291
1595376600000|2020-07-22 00:10:00|9326.3|9323.9|9326.2|9323.8|9326.8|9325.2|9325.3|9322.9|211
1595376900000|2020-07-22 00:15:00|9326.1|9323.7|9325.6|9324.1|9326.4|9324.5|9324.6|9322.5|253
1595377200000|2020-07-22 00:20:00|9325.5|9324|9326.6|9324.2|9327.3|9325|9325.3|9322.9|260
1595377500000|2020-07-22 00:25:00|9326.5|9324.1|9326.8|9324.4|9327|9325.1|9326|9323.8|209
1595377800000|2020-07-22 00:30:00|9326.9|9324.5|9327.5|9325.1|9327.6|9325.9|9326.4|9324.3|317
1595378100000|2020-07-22 00:35:00|9327.4|9325|9326.1|9324.6|9328.7|9326.7|9326|9323.9|215
1595378400000|2020-07-22 00:40:00|9326.4|9324|9327.7|9325.3|9327.9|9326|9326|9324|201
1595378700000|2020-07-22 00:45:00|9327.6|9325.2|9327.9|9325.5|9328|9326.1|9326.8|9324.8|214
1595379000000|2020-07-22 00:50:00|9327.8|9325.4|9327.1|9324.7|9328.1|9326.1|9325|9322.7|332
1595379300000|2020-07-22 00:55:00|9326.8|9324.4|9327.7|9326.2|9328.1|9326.3|9326.7|9324.4|251
1595379600000|2020-07-22 01:00:00|9327.8|9326.3|9327.9|9326.4|9328.4|9326.6|9326.5|9324.4|375
1595379900000|2020-07-22 01:05:00|9328.3|9325.9|9326.2|9324.7|9328.8|9327|9326.2|9324.1|330
1595380200000|2020-07-22 01:10:00|9326|9324.5|9322.8|9320.4|9327.7|9325.9|9322.6|9320.2|370
1595380500000|2020-07-22 01:15:00|9322.9|9320.5|9323.7|9321.3|9324.8|9322.5|9322.4|9320.2|425
1595380800000|2020-07-22 01:20:00|9323.6|9321.2|9324.5|9322.1|9324.7|9322.7|9322.2|9320.3|263
1595381100000|2020-07-22 01:25:00|9324.4|9322|9323.4|9321|9325.8|9323.8|9322.7|9320.3|208
1595381400000|2020-07-22 01:30:00|9323.5|9321.1|9322.5|9321|9324|9322|9322.4|9320.4|204
1595381700000|2020-07-22 01:35:00|9322.4|9320.9|9325.1|9323.6|9325.8|9323.9|9322.2|9320.3|247
1595382000000|2020-07-22 01:40:00|9325|9323.5|9325.7|9323.3|9325.8|9323.7|9324.1|9322.1|292
1595382300000|2020-07-22 01:45:00|9325.4|9323.9|9324.8|9322.4|9326.3|9324.3|9324.4|9322.4|206
1595382600000|2020-07-22 01:50:00|9324.3|9322.8|9322.9|9320.5|9325.6|9323.3|9322.4|9320.4|200
1595382900000|2020-07-22 01:55:00|9323|9320.6|9322.8|9320.4|9324.1|9322.1|9322.2|9320.2|184
1595383200000|2020-07-22 02:00:00|9322.9|9320.5|9323.7|9321.3|9324|9322|9322.2|9320.3|174
1595383500000|2020-07-22 02:05:00|9323.6|9321.2|9322.8|9320.4|9323.7|9321.8|9322.3|9320.3|164
1595383800000|2020-07-22 02:10:00|9322.9|9320.5|9324.5|9322.1|9325.3|9323.4|9322.8|9320.4|187
1595384100000|2020-07-22 02:15:00|9324.4|9322|9323.5|9322|9325|9323|9323.4|9321.7|167
1595384400000|2020-07-22 02:20:00|9323.6|9322.1|9324|9321.6|9324.2|9322.3|9323|9321.1|163
1595384700000|2020-07-22 02:25:00|9324.1|9321.7|9323|9321.5|9324.1|9321.8|9322.8|9320.9|97
1595385000000|2020-07-22 02:30:00|9322.9|9321.4|9322.3|9320.8|9323.8|9321.9|9322.2|9320.2|154
1595385300000|2020-07-22 02:35:00|9322.2|9320.7|9321.9|9319.5|9322.7|9320.7|9320.9|9319.2|187
1595385600000|2020-07-22 02:40:00|9321.8|9319.4|9321.5|9320|9322.8|9320.7|9320.7|9318.6|167
1595385900000|2020-07-22 02:45:00|9321.6|9320.1|9321.7|9319.3|9322|9320.2|9320.4|9318.6|206
1595386200000|2020-07-22 02:50:00|9321.8|9319.4|9321.9|9319.5|9321.9|9319.9|9320.8|9319.3|103
1595386500000|2020-07-22 02:55:00|9321.8|9319.4|9321.2|9318.8|9321.8|9319.7|9319.7|9317.8|262
1595386800000|2020-07-22 03:00:00|9320.7|9319.2|9319.3|9317.8|9321.6|9319.6|9319.2|9317.7|211
1595387100000|2020-07-22 03:05:00|9319.4|9317.9|9319.2|9317.7|9319.7|9317.9|9318.9|9317.1|155
1595387400000|2020-07-22 03:10:00|9319.3|9317.8|9320.8|9318.4|9320.8|9318.9|9319.2|9317.6|140
1595387700000|2020-07-22 03:15:00|9320.4|9318.9|9322|9319.6|9322|9319.8|9320.1|9318.1|143
1595388000000|2020-07-22 03:20:00|9322.1|9319.7|9323.4|9321.9|9324.4|9322.3|9321.7|9319.3|169
1595388300000|2020-07-22 03:25:00|9323.3|9321.8|9322.6|9321.1|9323.8|9321.9|9322.4|9320.7|183
1595388600000|2020-07-22 03:30:00|9322.5|9321|9322.6|9321.1|9323.3|9321.4|9322.4|9320.6|104
1595388900000|2020-07-22 03:35:00|9322.5|9321|9323.4|9321|9323.7|9321.7|9322.4|9320.6|148
1595389200000|2020-07-22 03:40:00|9323.5|9321.1|9323|9321.5|9323.7|9321.8|9322.5|9320.9|126
1595389500000|2020-07-22 03:45:00|9323.1|9321.6|9324.3|9321.9|9324.3|9322.2|9322.6|9320.8|151
1595389800000|2020-07-22 03:50:00|9324.4|9322|9324.4|9322|9324.5|9322.5|9323.4|9321.8|75
1595390100000|2020-07-22 03:55:00|9324.5|9322.1|9324.4|9322|9325.3|9323|9323.5|9321.7|132
1595390400000|2020-07-22 04:00:00|9324.5|9322.1|9323.8|9322.3|9324.6|9322.5|9323.7|9321.8|84
1595390700000|2020-07-22 04:05:00|9323.9|9322.4|9324.7|9322.3|9325.3|9322.9|9323.8|9321.8|116
1595391000000|2020-07-22 04:10:00|9324.8|9322.4|9324.7|9322.3|9325.1|9323.1|9323.8|9322|167
1595391300000|2020-07-22 04:15:00|9324.6|9322.2|9326.2|9323.8|9326.9|9324.9|9324.1|9322.2|119
1595391600000|2020-07-22 04:20:00|9326.3|9323.9|9326.4|9324|9327.1|9325|9326.1|9323.8|124
1595391900000|2020-07-22 04:25:00|9326.3|9323.9|9325.7|9323.3|9326.5|9324.1|9325|9323.1|125
1595392200000|2020-07-22 04:30:00|9325.8|9323.4|9327.1|9324.7|9327.3|9325.3|9325.5|9323.4|208
1595392500000|2020-07-22 04:35:00|9327|9324.6|9327|9324.6|9327.4|9325|9326.9|9324.5|95
1595392800000|2020-07-22 04:40:00|9327.1|9324.7|9325.4|9323|9327.1|9324.7|9325|9323|155
1595393100000|2020-07-22 04:45:00|9325.5|9323.1|9326.2|9323.8|9326.3|9324.2|9325.2|9323|132
1595393400000|2020-07-22 04:50:00|9326.3|9323.9|9326.3|9323.9|9326.3|9324.2|9324.6|9322.7|170
1595393700000|2020-07-22 04:55:00|9326.2|9323.8|9323.7|9321.3|9326.2|9324|9322.3|9320.3|214
1595394000000|2020-07-22 05:00:00|9323.8|9321.4|9322.7|9320.3|9324.4|9322.3|9322.1|9320.1|251
1595394300000|2020-07-22 05:05:00|9322.8|9320.4|9323.4|9321|9324.4|9322.5|9322.3|9320.3|200
1595394600000|2020-07-22 05:10:00|9323.3|9320.9|9323.6|9321.2|9323.8|9321.4|9323.3|9320.9|102
1595394900000|2020-07-22 05:15:00|9323.5|9321.1|9322.1|9319.7|9324.3|9321.9|9321.4|9319.6|150
1595395200000|2020-07-22 05:20:00|9322.2|9319.8|9321.8|9319.4|9322.8|9320.5|9320.7|9318.8|139
1595395500000|2020-07-22 05:25:00|9321.7|9319.3|9320.6|9318.2|9321.9|9319.8|9319|9317.1|151
1595395800000|2020-07-22 05:30:00|9320|9318.5|9321.3|9318.9|9322|9320|9319.2|9317.4|248
1595396100000|2020-07-22 05:35:00|9321.4|9319|9323|9320.6|9323.1|9320.8|9321|9318.9|164
1595396400000|2020-07-22 05:40:00|9322.9|9321.4|9325.3|9322.9|9325.6|9323.4|9322.6|9320.8|274
1595396700000|2020-07-22 05:45:00|9325.2|9322.8|9324.2|9321.8|9325.4|9323.4|9323.4|9321.7|234
1595397000000|2020-07-22 05:50:00|9323.5|9322|9323.8|9321.4|9324.6|9322.5|9323.2|9321.2|199
1595397300000|2020-07-22 05:55:00|9323.7|9321.3|9322.1|9319.7|9323.8|9321.9|9321.5|9319.6|182
1595397600000|2020-07-22 06:00:00|9321.6|9320.1|9323.5|9322|9324.8|9322.9|9318.9|9316.8|379
1595397900000|2020-07-22 06:05:00|9323.4|9321.9|9327.1|9325.6|9327.5|9325.6|9323.4|9321.4|403
1595398200000|2020-07-22 06:10:00|9327|9325.5|9325.1|9323.6|9329.6|9327.5|9325|9323.1|471
1595398500000|2020-07-22 06:15:00|9325.2|9323.7|9325.8|9324.3|9326|9324.3|9323.3|9321.5|376
1595398800000|2020-07-22 06:20:00|9325.9|9324.4|9325.2|9323.7|9327.1|9325.4|9324.7|9323|262
1595399100000|2020-07-22 06:25:00|9325.3|9323.8|9326.9|9325.4|9328.9|9326.9|9325.2|9323.7|386
1595399400000|2020-07-22 06:30:00|9327.2|9324.8|9323.4|9321.9|9327.2|9325.4|9322.6|9320.5|379
1595399700000|2020-07-22 06:35:00|9323.5|9322|9324.4|9322|9325.8|9323.8|9322.8|9320.8|293
1595400000000|2020-07-22 06:40:00|9324.2|9321.8|9324.7|9323.2|9326|9324.1|9323|9321|286
1595400300000|2020-07-22 06:45:00|9324.8|9323.3|9321.4|9319.9|9324.8|9323.3|9320.4|9318.6|279
1595400600000|2020-07-22 06:50:00|9321.5|9320|9322|9320.5|9323.1|9321.2|9321|9319.1|248
1595400900000|2020-07-22 06:55:00|9322.4|9320|9322.2|9319.8|9322.7|9320.7|9320.9|9319|392
1595401200000|2020-07-22 07:00:00|9322.1|9319.7|9317.6|9316.1|9322.2|9320.3|9317.5|9315.5|508
1595401500000|2020-07-22 07:05:00|9318|9315.6|9314.8|9313.3|9318.7|9316.7|9314.6|9312.9|450
1595401800000|2020-07-22 07:10:00|9314.7|9313.2|9314.8|9313.3|9317.3|9315.8|9313.7|9312|367
1595402100000|2020-07-22 07:15:00|9314.9|9313.4|9318.2|9316.7|9320.7|9318.9|9314.8|9313.3|454
1595402400000|2020-07-22 07:20:00|9318.1|9316.6|9324|9321.6|9324.8|9322.8|9317.6|9315.7|366
1595402700000|2020-07-22 07:25:00|9324.1|9321.7|9328.2|9325.8|9329.6|9327.7|9323.3|9321.5|670
1595403000000|2020-07-22 07:30:00|9328.1|9325.7|9333.1|9331.6|9333.5|9331.8|9326.4|9324.9|559
1595403300000|2020-07-22 07:35:00|9333.2|9331.7|9334.8|9333.3|9337.3|9335.3|9332.4|9330.6|797
1595403600000|2020-07-22 07:40:00|9335.3|9332.9|9331.7|9329.3|9335.3|9333.2|9328.8|9326.6|709
1595403900000|2020-07-22 07:45:00|9331.8|9329.4|9333.4|9331|9335.5|9333.5|9331.5|9329.4|653
1595404200000|2020-07-22 07:50:00|9333.5|9331.1|9329.8|9328.3|9334.4|9332.8|9329.5|9327.4|574
1595404500000|2020-07-22 07:55:00|9329.9|9328.4|9333.1|9330.7|9337.5|9335.1|9329.7|9328.2|811
1595404800000|2020-07-22 08:00:00|9333.3|9330.9|9331.7|9329.3|9334|9331.6|9330.8|9329|691
1595405100000|2020-07-22 08:05:00|9331.8|9329.4|9329.9|9328.4|9334|9332.5|9329.8|9328.3|543
1595405400000|2020-07-22 08:10:00|9330|9328.5|9331.1|9328.7|9332|9330.5|9328.6|9326.9|540
1595405700000|2020-07-22 08:15:00|9331.2|9328.8|9333.6|9332.1|9334.9|9333.2|9331.1|9328.7|563
1595406000000|2020-07-22 08:20:00|9333.5|9332|9335.6|9334.1|9337|9335.4|9332.6|9330.8|400
1595406300000|2020-07-22 08:25:00|9335.8|9334.3|9335.9|9334.4|9338.6|9336.7|9334.7|9333|487
1595406600000|2020-07-22 08:30:00|9336|9334.5|9339.5|9337.1|9339.7|9338|9334.1|9332.1|572
1595406900000|2020-07-22 08:35:00|9339.6|9337.2|9345.7|9344.2|9346.5|9344.7|9338.4|9336.7|607
1595407200000|2020-07-22 08:40:00|9345.9|9344.4|9348.5|9347|9349|9347.3|9345.7|9343.9|512
1595407500000|2020-07-22 08:45:00|9348.6|9347.1|9346|9344.5|9352.9|9350.9|9345.7|9343.5|503
1595407800000|2020-07-22 08:50:00|9346.2|9344.7|9346.1|9343.7|9348|9346.1|9345|9343.2|505
1595408100000|2020-07-22 08:55:00|9346.2|9343.8|9343.3|9341.8|9346.3|9344.3|9340.8|9339.3|419
1595408400000|2020-07-22 09:00:00|9343.4|9341.9|9342.2|9340.7|9344.2|9342.2|9340.7|9339.1|396
1595408700000|2020-07-22 09:05:00|9342.1|9340.6|9343.9|9342.4|9344.1|9342.6|9340.9|9339.4|427
1595409000000|2020-07-22 09:10:00|9343.7|9342.2|9338|9336.5|9344.4|9342.5|9337.7|9335.7|488
1595409300000|2020-07-22 09:15:00|9337.9|9336.4|9340.3|9337.9|9341.3|9339.4|9337.7|9335.8|448
1595409600000|2020-07-22 09:20:00|9340.4|9338|9337.7|9335.3|9341.1|9339.2|9337.1|9335.2|474
1595409900000|2020-07-22 09:25:00|9337.6|9335.2|9335.7|9333.3|9339|9337.2|9334.5|9332.5|387
1595410200000|2020-07-22 09:30:00|9335.8|9333.4|9334.2|9332.7|9337.8|9335.4|9334.1|9332.2|457
1595410500000|2020-07-22 09:35:00|9334.3|9332.8|9336.3|9334.8|9336.6|9335|9333.5|9331.6|424
1595410800000|2020-07-22 09:40:00|9336.2|9334.7|9337.4|9335.9|9338.6|9336.7|9334.5|9332.5|491
1595411100000|2020-07-22 09:45:00|9337.5|9336|9340.2|9337.8|9343|9340.9|9337.4|9335.4|391
1595411400000|2020-07-22 09:50:00|9340.3|9337.9|9339|9337.5|9340.6|9338.6|9338.7|9336.8|246
1595411700000|2020-07-22 09:55:00|9338.9|9337.4|9340.3|9337.9|9341.2|9339.3|9336.6|9334.5|405
1595412000000|2020-07-22 10:00:00|9340.5|9338.1|9334.7|9333.2|9340.5|9338.5|9334|9332.3|369
1595412300000|2020-07-22 10:05:00|9334.6|9333.1|9328.8|9326.4|9338.2|9336.2|9328.6|9326.2|697
1595412600000|2020-07-22 10:10:00|9328.6|9326.2|9322.3|9320.8|9329.9|9328|9322.1|9320|898
1595412900000|2020-07-22 10:15:00|9322.4|9320.9|9321.6|9320.1|9325.5|9323.5|9321.6|9319.8|510
1595413200000|2020-07-22 10:20:00|9321.7|9320.2|9316.9|9315.4|9322.9|9321|9315.3|9312.9|552
1595413500000|2020-07-22 10:25:00|9317.6|9315.2|9320.5|9318.1|9321.3|9319.4|9317.3|9315.2|548
1595413800000|2020-07-22 10:30:00|9320.7|9318.3|9322.7|9321.2|9323|9321.4|9320.4|9318|458
1595414100000|2020-07-22 10:35:00|9323.2|9321.7|9322.9|9320.5|9323.7|9322|9319.1|9317|471
1595414400000|2020-07-22 10:40:00|9322.8|9320.4|9325.6|9323.2|9327.6|9325.7|9322.6|9320.4|427
1595414700000|2020-07-22 10:45:00|9325.5|9323.1|9323.8|9321.4|9325.7|9323.7|9322|9320.5|341
1595415000000|2020-07-22 10:50:00|9323.7|9321.3|9325.8|9323.4|9328|9325.8|9323.2|9321.3|440
1595415300000|2020-07-22 10:55:00|9326|9323.6|9325.2|9322.8|9326.4|9324.5|9323.9|9322.1|314
1595415600000|2020-07-22 11:00:00|9325.3|9322.9|9321.9|9320.4|9325.5|9323.6|9320|9318.5|399
1595415900000|2020-07-22 11:05:00|9321.8|9320.3|9323.3|9321.8|9325.7|9323.8|9321.6|9319.6|364
1595416200000|2020-07-22 11:10:00|9323.4|9321.9|9326.8|9325.3|9328.2|9326.3|9322.6|9321.1|513
1595416500000|2020-07-22 11:15:00|9326.7|9325.2|9325.9|9324.4|9328|9326|9324.3|9321.9|370
1595416800000|2020-07-22 11:20:00|9326|9324.5|9324.3|9322.8|9327.6|9326.1|9324|9322.1|489
1595417100000|2020-07-22 11:25:00|9324.2|9322.7|9320.3|9318.8|9325.1|9323|9319.8|9318.3|352
1595417400000|2020-07-22 11:30:00|9320.4|9318.9|9316.4|9314.9|9321.1|9319.6|9315.3|9313.8|370
1595417700000|2020-07-22 11:35:00|9316.5|9315|9314.7|9313.2|9317.6|9316.1|9314.6|9312.5|390
1595418000000|2020-07-22 11:40:00|9314.6|9313.1|9316.2|9313.8|9316.3|9314.4|9313.1|9311.2|363
1595418300000|2020-07-22 11:45:00|9316.3|9313.9|9318|9316.5|9318.7|9317|9315.7|9313.8|290
1595418600000|2020-07-22 11:50:00|9318.1|9316.6|9319.4|9317|9319.5|9317.6|9317.4|9315.6|306
1595418900000|2020-07-22 11:55:00|9319.3|9316.9|9318.2|9316.7|9321.5|9319.6|9318.2|9316.1|433
1595419200000|2020-07-22 12:00:00|9318|9316.5|9319.2|9316.8|9322.8|9321|9317.2|9315.2|576
1595419500000|2020-07-22 12:05:00|9319.1|9316.7|9315.4|9313.9|9320.1|9318.1|9315.1|9313.2|360
1595419800000|2020-07-22 12:10:00|9315.5|9314|9315.5|9314|9317.1|9315.6|9314.5|9313|314
1595420100000|2020-07-22 12:15:00|9315.6|9314.1|9316.1|9314.6|9317.2|9315.3|9314.9|9313.4|320
1595420400000|2020-07-22 12:20:00|9316.2|9314.7|9310.5|9309|9317.6|9315.6|9309.4|9307.2|509
1595420700000|2020-07-22 12:25:00|9311|9308.6|9309|9306.6|9311|9309.3|9307|9305|227
1595421000000|2020-07-22 12:30:00|9309.1|9306.7|9307.8|9306.3|9311.9|9310.3|9306.5|9304.4|285
1595421300000|2020-07-22 12:35:00|9307.9|9306.4|9302.4|9300.9|9308.2|9306.4|9302.4|9300.9|447
1595421600000|2020-07-22 12:40:00|9303|9300.6|9308|9306.5|9309.2|9306.8|9302.6|9300.6|616
1595421900000|2020-07-22 12:45:00|9307.9|9306.4|9306.7|9305.2|9310.7|9308.7|9306.5|9304.6|455
1595422200000|2020-07-22 12:50:00|9306.6|9305.1|9306.2|9303.8|9309.2|9307.2|9303.2|9301.4|563
1595422500000|2020-07-22 12:55:00|9306.3|9303.9|9309.5|9308|9309.8|9308|9304.1|9302.1|522
1595422800000|2020-07-22 13:00:00|9309.4|9307.9|9312.7|9311.2|9313.4|9311.3|9308.9|9307|513
1595423100000|2020-07-22 13:05:00|9312.9|9311.4|9309.6|9307.2|9313.6|9311.7|9308.6|9306.6|575
1595423400000|2020-07-22 13:10:00|9309.5|9307.1|9308|9306.5|9309.6|9307.2|9305.2|9303.2|449
1595423700000|2020-07-22 13:15:00|9308.3|9306.8|9313.5|9312|9315.9|9314.2|9307.9|9306|692
1595424000000|2020-07-22 13:20:00|9313.4|9311.9|9311.3|9309.8|9314.5|9312.7|9310.4|9308.4|644
1595424300000|2020-07-22 13:25:00|9311.1|9309.6|9307.5|9305.1|9311.6|9309.6|9307|9304.9|487
1595424600000|2020-07-22 13:30:00|9307.6|9305.2|9309.1|9306.7|9310.1|9308.1|9306.5|9304.1|602
1595424900000|2020-07-22 13:35:00|9309|9306.6|9304.1|9301.7|9309|9306.9|9301.8|9299.9|628
1595425200000|2020-07-22 13:40:00|9304|9301.6|9307.6|9306.1|9308.2|9306.3|9301.8|9299.8|576
1595425500000|2020-07-22 13:45:00|9307.7|9306.2|9306.8|9304.4|9311.3|9309.3|9306.2|9304.3|669
1595425800000|2020-07-22 13:50:00|9306.9|9304.5|9305.6|9303.2|9309.3|9307.4|9304.6|9302.5|441
1595426100000|2020-07-22 13:55:00|9305.7|9303.3|9306.4|9304|9308.5|9306.6|9304.5|9302.6|388
1595426400000|2020-07-22 14:00:00|9306.2|9303.8|9306.3|9304.8|9308.4|9306.4|9305.3|9303.3|466
1595426700000|2020-07-22 14:05:00|9306.4|9304.9|9314.9|9313.4|9315.4|9313.8|9306.3|9304.8|593
1595427000000|2020-07-22 14:10:00|9314.8|9313.3|9310.5|9309|9316.6|9315.1|9310.4|9308.9|452
1595427300000|2020-07-22 14:15:00|9310.7|9309.2|9308.4|9306|9312.1|9310.6|9308|9305.9|498
1595427600000|2020-07-22 14:20:00|9308.3|9305.9|9305.9|9303.5|9309.3|9307.5|9305.3|9303.3|493
1595427900000|2020-07-22 14:25:00|9305.8|9303.4|9312.6|9310.2|9312.6|9310.6|9304.7|9303.2|581
1595428200000|2020-07-22 14:30:00|9312.7|9310.3|9310.4|9308.9|9314.7|9313.2|9309.9|9308.3|552
1595428500000|2020-07-22 14:35:00|9310.5|9309|9306|9304.5|9311.5|9309.9|9305.2|9303.6|461
1595428800000|2020-07-22 14:40:00|9306.1|9304.6|9307.8|9306.3|9308.4|9306.5|9305.1|9303.6|385
1595429100000|2020-07-22 14:45:00|9307.7|9306.2|9304.3|9302.8|9308.2|9306.3|9301.8|9300.3|492
1595429400000|2020-07-22 14:50:00|9304.4|9302.9|9299|9296.6|9306.6|9304.7|9298.9|9296.5|628
1595429700000|2020-07-22 14:55:00|9299.1|9296.7|9291.1|9289.6|9299.3|9297.2|9290.9|9289.4|638
1595430000000|2020-07-22 15:00:00|9291.6|9290.1|9298.7|9297.2|9300.8|9298.8|9291.6|9290.1|619
1595430300000|2020-07-22 15:05:00|9298.6|9297.1|9299.1|9296.7|9299.4|9297.8|9295.3|9293.5|492
1595430600000|2020-07-22 15:10:00|9299.2|9296.8|9296.1|9293.7|9299.2|9297.7|9294.6|9292.3|384
1595430900000|2020-07-22 15:15:00|9296|9293.6|9293.7|9291.3|9296.2|9294.5|9291.1|9289.2|492
1595431200000|2020-07-22 15:20:00|9293.5|9291.1|9293|9291.5|9293.6|9291.9|9291.1|9289.6|335
1595431500000|2020-07-22 15:25:00|9292.9|9291.4|9290.8|9288.4|9293.2|9291.7|9287.9|9285.7|452
1595431800000|2020-07-22 15:30:00|9290.6|9288.2|9296.5|9295|9297.3|9295.4|9290.6|9288.2|659
1595432100000|2020-07-22 15:35:00|9296.6|9295.1|9295|9292.6|9297|9295.5|9293.8|9291.8|454
1595432400000|2020-07-22 15:40:00|9294.9|9292.5|9296.5|9295|9297.5|9295.6|9293.8|9291.8|396
1595432700000|2020-07-22 15:45:00|9296.4|9294.9|9292.4|9290.9|9297|9295|9292.3|9290.8|364
1595433000000|2020-07-22 15:50:00|9292.6|9291.1|9291.3|9289.8|9293.2|9291.2|9290.1|9288.1|352
1595433300000|2020-07-22 15:55:00|9291.2|9289.7|9289.9|9287.5|9292.7|9290.8|9289.3|9287.5|345
1595433600000|2020-07-22 16:00:00|9289.8|9287.4|9289.2|9287.7|9290.3|9288.8|9287.6|9285.7|334
1595433900000|2020-07-22 16:05:00|9289.3|9287.8|9293.4|9291.9|9293.7|9292.2|9288.6|9286.7|373
1595434200000|2020-07-22 16:10:00|9293.5|9292|9292.5|9290.1|9294.2|9292.4|9290.2|9288.3|467
1595434500000|2020-07-22 16:15:00|9292.4|9290|9294.3|9292.8|9295.3|9293.1|9292.2|9289.9|440
1595434800000|2020-07-22 16:20:00|9294.2|9292.7|9295.2|9293.7|9295.7|9293.9|9292.7|9290.8|373
1595435100000|2020-07-22 16:25:00|9295.1|9293.6|9292.9|9291.4|9295.2|9293.7|9292.8|9291.1|325
1595435400000|2020-07-22 16:30:00|9293|9291.5|9292.9|9291.4|9295.8|9293.9|9292.8|9291|408
1595435700000|2020-07-22 16:35:00|9293|9291.5|9294.3|9292.8|9295|9293.1|9292.6|9290.9|376
1595436000000|2020-07-22 16:40:00|9294.4|9292.9|9293.1|9291.6|9295|9293.5|9292|9290.4|328
1595436300000|2020-07-22 16:45:00|9293|9291.5|9292.6|9291.1|9293.4|9291.9|9291.8|9290.3|213
1595436600000|2020-07-22 16:50:00|9292.5|9291|9292.1|9290.6|9293|9291.5|9291.9|9290.4|218
1595436900000|2020-07-22 16:55:00|9292.4|9290.9|9294.5|9293|9295.8|9293.9|9291.1|9289.6|349
1595437200000|2020-07-22 17:00:00|9294.4|9292.9|9292.9|9291.4|9295.2|9293.6|9292.4|9290.6|312
1595437500000|2020-07-22 17:05:00|9293|9291.5|9294.8|9293.3|9295.3|9293.8|9292.7|9291.2|200
1595437800000|2020-07-22 17:10:00|9294.7|9293.2|9296.2|9294.7|9296.5|9295|9294.6|9293.1|276
1595438100000|2020-07-22 17:15:00|9296.1|9294.6|9297.2|9295.7|9297.5|9296|9295.3|9293.5|318
1595438400000|2020-07-22 17:20:00|9297.1|9295.6|9296|9294.5|9297.1|9295.6|9295|9293.5|277
1595438700000|2020-07-22 17:25:00|9296.2|9294.7|9295.5|9294|9297.8|9296.3|9295.4|9293.9|314
1595439000000|2020-07-22 17:30:00|9295.4|9293.9|9297|9295.5|9297.1|9295.6|9294.9|9293.1|250
1595439300000|2020-07-22 17:35:00|9296.9|9295.4|9296|9294.5|9297|9295.5|9294.3|9292.8|287
1595439600000|2020-07-22 17:40:00|9296.1|9294.6|9294.4|9292.9|9296.3|9294.8|9294.2|9292.7|265
1595439900000|2020-07-22 17:45:00|9294.5|9293|9295.4|9293.9|9296.1|9294.6|9293.6|9292.1|230
1595440200000|2020-07-22 17:50:00|9295.3|9293.8|9298.8|9297.3|9298.9|9297.4|9295.3|9293.8|265
1595440500000|2020-07-22 17:55:00|9298.7|9297.2|9299.7|9298.2|9300.2|9298.7|9298.6|9296.9|215
1595440800000|2020-07-22 18:00:00|9299.8|9298.3|9299.3|9297.8|9299.8|9298.3|9298.6|9297.1|226
1595441100000|2020-07-22 18:05:00|9299.2|9297.7|9299.5|9298|9300.1|9298.6|9297.6|9296.1|258
1595441400000|2020-07-22 18:10:00|9299.6|9298.1|9299|9297.5|9300.2|9298.7|9298.7|9297.2|238
1595441700000|2020-07-22 18:15:00|9298.9|9297.4|9298.9|9297.4|9300|9298.5|9298.8|9297.3|183
1595442000000|2020-07-22 18:20:00|9299.1|9297.6|9299.7|9298.2|9300|9298.5|9299.1|9297.6|128
1595442300000|2020-07-22 18:25:00|9299.8|9298.3|9299|9297.5|9300|9298.5|9298.5|9297|137
1595442600000|2020-07-22 18:30:00|9298.9|9297.4|9300.7|9299.2|9301|9299.5|9297.8|9296.3|164
1595442900000|2020-07-22 18:35:00|9300.6|9299.1|9300.1|9298.6|9301.6|9300.1|9299.7|9298.2|220
1595443200000|2020-07-22 18:40:00|9299.8|9298.3|9300.3|9298.8|9301|9299.5|9299.8|9298.3|222
1595443500000|2020-07-22 18:45:00|9300.4|9298.9|9299.5|9298|9300.7|9298.9|9299.5|9298|209
1595443800000|2020-07-22 18:50:00|9299.4|9297.9|9298.1|9296.6|9299.6|9298.1|9297.7|9296.2|221
1595444100000|2020-07-22 18:55:00|9297.9|9296.4|9298.5|9297|9298.5|9297|9297.5|9296|261
1595444400000|2020-07-22 19:00:00|9298.4|9296.9|9295.8|9294.3|9299|9297.1|9295.6|9294.1|257
1595444700000|2020-07-22 19:05:00|9295.9|9294.4|9296.3|9294.8|9297|9295.2|9295.8|9294.1|178
1595445000000|2020-07-22 19:10:00|9296.2|9294.7|9295|9293.5|9296.5|9295|9294.4|9292.9|227
1595445300000|2020-07-22 19:15:00|9295.1|9293.6|9295.5|9294|9295.7|9294.2|9294.8|9293.3|175
1595445600000|2020-07-22 19:20:00|9295.6|9294.1|9297.9|9296.4|9298.3|9296.5|9295.5|9294|223
1595445900000|2020-07-22 19:25:00|9298|9296.5|9297.1|9295.6|9299.1|9297.2|9296.9|9295.4|206
1595446200000|2020-07-22 19:30:00|9297|9295.5|9297.1|9295.6|9298.6|9296.6|9296.7|9295.1|271
1595446500000|2020-07-22 19:35:00|9297.2|9295.7|9296.6|9294.2|9297.5|9295.7|9295.8|9294|200
1595446800000|2020-07-22 19:40:00|9296|9294.5|9293.4|9291.9|9296.5|9294.7|9293.2|9291.4|211
1595447100000|2020-07-22 19:45:00|9293.3|9291.8|9293.3|9290.9|9294.5|9292.5|9292.6|9290.7|225
1595447400000|2020-07-22 19:50:00|9293.2|9290.8|9292.8|9291.3|9293.9|9292|9292.5|9290.8|275
1595447700000|2020-07-22 19:55:00|9293.4|9291|9294.6|9292.2|9295|9293.1|9291.9|9290|460
1595448000000|2020-07-22 20:00:00|9294.4|9292.9|9297.4|9295|9298.6|9296.5|9294.2|9292.4|271
1595448300000|2020-07-22 20:05:00|9297.3|9294.9|9296|9293.6|9297.4|9295|9295.5|9293.5|106
1595448600000|2020-07-22 20:10:00|9295.9|9293.5|9295.9|9294.4|9296.5|9294.5|9295.5|9293.4|103
1595448900000|2020-07-22 20:15:00|9295.8|9294.3|9296.6|9294.2|9297.1|9295.2|9295.7|9293.8|103
1595449200000|2020-07-22 20:20:00|9296.7|9294.3|9297.5|9295.1|9297.6|9295.7|9296.4|9294.2|128
1595449500000|2020-07-22 20:25:00|9297.4|9295|9297.3|9294.9|9298.3|9295.9|9296.6|9294.2|182
1595449800000|2020-07-22 20:30:00|9296.9|9295.4|9296.9|9294.5|9297.4|9295.4|9296.4|9294.4|107
1595450100000|2020-07-22 20:35:00|9296.8|9294.4|9297.3|9294.9|9297.4|9295.4|9296.4|9294.3|73
1595450400000|2020-07-22 20:40:00|9297.4|9295|9297.1|9294.7|9297.9|9295.9|9296.2|9294.5|168
1595450700000|2020-07-22 20:45:00|9297|9294.6|9297.4|9295|9297.9|9295.9|9296.9|9294.6|177
1595451000000|2020-07-22 20:50:00|9297.5|9295.1|9297.7|9295.3|9298|9295.8|9296.8|9294.7|123
1595451300000|2020-07-22 20:55:00|9298.3|9295.9|9298.1|9295.7|9298.7|9296.3|9297.1|9294.4|318
1595451600000|2020-07-22 21:00:00|9298.2|9295.8|9295.4|9290.4|9299.2|9295.8|9295.4|9290.4|55
1595451900000|2020-07-22 21:05:00|9296.2|9291.2|9296.8|9291.8|9298.6|9293.6|9295.5|9290.5|146
1595452200000|2020-07-22 21:10:00|9296.9|9291.9|9296.4|9291.4|9299.1|9294.1|9295|9290|180
1595452500000|2020-07-22 21:15:00|9296.8|9291.8|9297.3|9292.3|9298.4|9293.4|9296.1|9291.1|137
1595452800000|2020-07-22 21:20:00|9297.4|9292.4|9297.5|9292.5|9298.9|9293.9|9294.6|9289.6|146
1595453100000|2020-07-22 21:25:00|9297.8|9292.8|9297.3|9292.3|9298.7|9293.7|9296.1|9291.1|139
1595453400000|2020-07-22 21:30:00|9297.4|9292.4|9301.3|9296.3|9302.2|9297.2|9297.4|9292.4|158
1595453700000|2020-07-22 21:35:00|9301|9296|9302.9|9297.9|9307.6|9302.6|9300.6|9295.6|655
1595454000000|2020-07-22 21:40:00|9302.8|9297.8|9302.7|9297.7|9304.6|9299.6|9298.6|9293.6|339
1595454300000|2020-07-22 21:45:00|9302.9|9297.9|9297.6|9292.6|9303.6|9298.6|9296.8|9291.8|342
1595454600000|2020-07-22 21:50:00|9297.1|9292.4|9292.2|9287.2|9298.3|9293.3|9292.2|9287.2|259
1595454900000|2020-07-22 21:55:00|9292.4|9287.4|9296|9291|9296.8|9291.8|9292.3|9287.3|357
1595455200000|2020-07-22 22:00:00|9295.9|9290.9|9292.8|9290.4|9295.9|9291.3|9292.5|9288.9|421
1595455500000|2020-07-22 22:05:00|9293.4|9291|9293.5|9291.1|9295|9291.8|9292.6|9290.2|209
1595455800000|2020-07-22 22:10:00|9293.6|9291.2|9294.2|9291.8|9295.6|9292.1|9293.4|9290.8|178
1595456100000|2020-07-22 22:15:00|9294.1|9291.7|9292.8|9290.4|9294.5|9292.1|9292.6|9290.2|158
1595456400000|2020-07-22 22:20:00|9292.7|9290.3|9293.1|9290.7|9293.5|9291.1|9292.6|9290.2|97
1595456700000|2020-07-22 22:25:00|9293|9290.6|9293.4|9291|9293.9|9291.3|9292.9|9290.5|94
1595457000000|2020-07-22 22:30:00|9293.6|9291.2|9293.8|9291.4|9293.9|9291.5|9292.5|9290.1|156
1595457300000|2020-07-22 22:35:00|9293.7|9291.3|9293.3|9290.9|9294.1|9291.7|9293.2|9290.8|59
1595457600000|2020-07-22 22:40:00|9293.6|9291.2|9295.2|9292.8|9295.3|9292.9|9293.3|9290.9|93
1595457900000|2020-07-22 22:45:00|9295|9292.6|9295.3|9292.9|9295.3|9292.9|9294.9|9292.5|60
1595458200000|2020-07-22 22:50:00|9295|9292.6|9297|9294.6|9297.5|9295.1|9294.9|9292.5|118
1595458500000|2020-07-22 22:55:00|9297.2|9294.8|9296.8|9294.4|9297.3|9294.9|9296.4|9294|95
1595458800000|2020-07-22 23:00:00|9297.7|9295|9295.1|9292.7|9297.7|9295|9295|9292.6|303
1595459100000|2020-07-22 23:05:00|9295|9292.6|9297.4|9295|9297.4|9295|9294.9|9292.5|205
1595459400000|2020-07-22 23:10:00|9297.2|9294.8|9297.4|9295|9297.9|9295.5|9296.5|9294.1|281
1595459700000|2020-07-22 23:15:00|9297.5|9295.1|9297.9|9295.5|9298.3|9295.9|9297.1|9294.7|184
1595460000000|2020-07-22 23:20:00|9298|9295.6|9297.7|9295.3|9298.1|9295.7|9296.8|9294.4|227
1595460300000|2020-07-22 23:25:00|9297.8|9295.4|9297.7|9295.3|9298|9295.6|9297.3|9294.9|223
1595460600000|2020-07-22 23:30:00|9297.6|9295.2|9297.9|9295.5|9298.4|9296|9297.3|9294.9|230
1595460900000|2020-07-22 23:35:00|9298|9295.6|9297.1|9294.7|9298.9|9296.5|9297|9294.6|264
1595461200000|2020-07-22 23:40:00|9297.2|9294.8|9297.2|9294.8|9297.9|9295.5|9296.9|9294.5|133
1595461500000|2020-07-22 23:45:00|9297.3|9294.9|9299.3|9296.9|9299.6|9297.2|9297.3|9294.9|236
1595461800000|2020-07-22 23:50:00|9299.2|9296.8|9299.6|9297.2|9300.6|9298.2|9299.1|9296.7|285
1595462100000|2020-07-22 23:55:00|9299.7|9297.3|9300.3|9297.9|9300.5|9298.1|9298.3|9296.3|297
1595462400000|2020-07-23 00:00:00|9300.2|9297.8|9297|9294.6|9300.3|9297.9|9296.8|9294.4|227
1595462700000|2020-07-23 00:05:00|9296.9|9294.5|9294.8|9292.4|9297.3|9294.9|9292.4|9290|215
1595463000000|2020-07-23 00:10:00|9294.9|9292.5|9294.3|9291.9|9295.2|9292.9|9293.7|9291.6|235
1595463300000|2020-07-23 00:15:00|9294.2|9291.8|9297.3|9294.9|9297.9|9295.5|9294|9291.6|291
1595463600000|2020-07-23 00:20:00|9297.2|9294.8|9297.2|9294.8|9298|9296|9296.5|9294.1|183
1595463900000|2020-07-23 00:25:00|9297.1|9294.7|9296.9|9294.5|9298.3|9296.1|9295.8|9294.1|234
1595464200000|2020-07-23 00:30:00|9296.8|9294.4|9295.9|9293.5|9297|9294.7|9295.7|9293.3|178
1595464500000|2020-07-23 00:35:00|9296|9293.6|9294.5|9292.1|9296.2|9293.8|9294.3|9292|157
1595464800000|2020-07-23 00:40:00|9294.6|9292.2|9293.8|9291.4|9295.4|9293|9293.2|9290.8|116
1595465100000|2020-07-23 00:45:00|9293.7|9291.3|9296.5|9294.1|9296.9|9294.5|9293.4|9291|223
1595465400000|2020-07-23 00:50:00|9296.6|9294.2|9294.9|9292.5|9297|9294.6|9293.7|9291.8|180
1595465700000|2020-07-23 00:55:00|9294.8|9292.4|9295.4|9293|9296|9293.6|9294|9291.9|143
1595466000000|2020-07-23 01:00:00|9295.3|9292.9|9295|9292.6|9297.8|9295.4|9294.7|9292.3|310
1595466300000|2020-07-23 01:05:00|9294.9|9292.5|9292.8|9290.4|9295.5|9293.1|9292.6|9290.2|267
1595466600000|2020-07-23 01:10:00|9292.7|9290.3|9291.5|9289.1|9292.8|9290.4|9290.3|9287.9|259
1595466900000|2020-07-23 01:15:00|9291.6|9289.2|9291.9|9289.5|9293.5|9291.1|9291.4|9289|239
1595467200000|2020-07-23 01:20:00|9292|9289.6|9294.9|9292.5|9295.2|9292.8|9292|9289.6|195
1595467500000|2020-07-23 01:25:00|9294.7|9292.3|9294.5|9292.1|9295.8|9293.4|9294.2|9291.8|168
1595467800000|2020-07-23 01:30:00|9294.4|9292|9295.2|9292.8|9295.4|9293.1|9293.2|9290.8|284
1595468100000|2020-07-23 01:35:00|9295.3|9292.9|9293.9|9291.5|9295.8|9293.4|9293.9|9291.5|187
1595468400000|2020-07-23 01:40:00|9294|9291.6|9292.1|9289.7|9294.1|9291.7|9291.1|9288.7|220
1595468700000|2020-07-23 01:45:00|9292|9289.6|9294.8|9292.4|9294.8|9292.6|9292|9289.6|171
1595469000000|2020-07-23 01:50:00|9294.7|9292.3|9291.6|9289.2|9294.8|9292.4|9291.1|9288.7|185
1595469300000|2020-07-23 01:55:00|9291.7|9289.3|9293.5|9291.1|9294|9292|9291.5|9289.1|194
1595469600000|2020-07-23 02:00:00|9293.4|9291|9292.4|9290|9293.9|9292|9292.1|9289.8|229
1595469900000|2020-07-23 02:05:00|9292.3|9289.9|9292.4|9290|9292.6|9290.5|9291.4|9289|170
1595470200000|2020-07-23 02:10:00|9292.5|9290.1|9293.3|9290.9|9293.6|9291.4|9292|9289.9|169
1595470500000|2020-07-23 02:15:00|9293.2|9290.8|9292.7|9290.3|9293.3|9290.9|9291.5|9289.1|184
1595470800000|2020-07-23 02:20:00|9292.8|9290.4|9293|9290.6|9293.6|9291.4|9292.1|9289.9|121
1595471100000|2020-07-23 02:25:00|9292.9|9290.5|9292.5|9290.1|9293.6|9291.6|9292.3|9290.1|143
1595471400000|2020-07-23 02:30:00|9292.4|9290|9292.6|9290.2|9293|9290.8|9291.5|9289.4|155
1595471700000|2020-07-23 02:35:00|9292.8|9290.4|9292.7|9290.3|9293.5|9291.1|9291.8|9289.8|146
1595472000000|2020-07-23 02:40:00|9292.6|9290.2|9294.1|9291.7|9294.2|9291.8|9292.5|9290.1|166
1595472300000|2020-07-23 02:45:00|9294.2|9291.8|9294.4|9292|9295.6|9293.6|9293.8|9291.7|205
1595472600000|2020-07-23 02:50:00|9294.3|9291.9|9295.9|9293.5|9296.7|9294.4|9294|9291.7|254
1595472900000|2020-07-23 02:55:00|9295.8|9293.4|9294.8|9293.3|9296.1|9294.2|9294.7|9292.7|171
1595473200000|2020-07-23 03:00:00|9295.2|9292.8|9294.9|9292.5|9295.7|9293.6|9294.4|9292|223
1595473500000|2020-07-23 03:05:00|9295|9292.6|9295.9|9293.5|9295.9|9293.5|9293.8|9291.7|216
1595473800000|2020-07-23 03:10:00|9295.8|9293.4|9295.1|9292.7|9295.8|9293.4|9294.6|9292.3|179
1595474100000|2020-07-23 03:15:00|9295.2|9292.8|9294.2|9291.8|9295.2|9292.8|9293.9|9291.5|246
1595474400000|2020-07-23 03:20:00|9294.1|9291.7|9291.6|9289.2|9294.4|9292.1|9291.3|9289.1|199
1595474700000|2020-07-23 03:25:00|9291.5|9289.1|9289.7|9287.3|9292.3|9290.1|9289.5|9287.1|215
1595475000000|2020-07-23 03:30:00|9289.8|9287.4|9290.4|9288|9290.4|9288|9288.8|9286.8|187
1595475300000|2020-07-23 03:35:00|9290.3|9287.9|9289.6|9287.2|9291.3|9288.9|9289.5|9287.1|161
1595475600000|2020-07-23 03:40:00|9289.5|9287.1|9290.5|9288.1|9290.6|9288.5|9289.4|9287.1|115
1595475900000|2020-07-23 03:45:00|9290.4|9288|9289.3|9286.9|9290.6|9288.3|9288.9|9286.7|125
1595476200000|2020-07-23 03:50:00|9288.8|9287.3|9287.3|9284.9|9289.4|9287.3|9286.3|9284|183
1595476500000|2020-07-23 03:55:00|9287.4|9285|9287.1|9284.7|9287.8|9285.4|9286.8|9284.4|172
1595476800000|2020-07-23 04:00:00|9287|9284.6|9287.1|9284.7|9287.3|9285.4|9286.8|9284.4|97
1595477100000|2020-07-23 04:05:00|9287.2|9284.8|9287|9284.6|9287.4|9285.2|9286.3|9284.3|80
1595477400000|2020-07-23 04:10:00|9286.9|9284.5|9287.9|9285.5|9288.8|9286.7|9286.9|9284.5|158
1595477700000|2020-07-23 04:15:00|9287.8|9285.4|9288|9285.6|9288.7|9286.5|9286.9|9284.7|198
1595478000000|2020-07-23 04:20:00|9288.1|9285.7|9287|9284.6|9288.1|9286|9286.8|9284.4|151
1595478300000|2020-07-23 04:25:00|9286.9|9284.5|9285.4|9283|9287.1|9284.7|9284.2|9281.9|218
1595478600000|2020-07-23 04:30:00|9284.9|9283.4|9285.2|9283.7|9287.3|9285.2|9284.9|9283|193
1595478900000|2020-07-23 04:35:00|9285.3|9283.8|9286.3|9283.9|9286.7|9284.6|9284.3|9282.2|234
1595479200000|2020-07-23 04:40:00|9286.2|9283.8|9286.2|9283.8|9286.3|9284.2|9285.1|9283|121
1595479500000|2020-07-23 04:45:00|9286.1|9283.7|9285.9|9283.5|9286.3|9283.9|9285.6|9283.2|86
1595479800000|2020-07-23 04:50:00|9286|9283.6|9284.9|9282.5|9286.2|9284.2|9284.3|9282.3|132
1595480100000|2020-07-23 04:55:00|9284.8|9282.4|9285.4|9283.9|9286.2|9284.2|9283.9|9282|181
1595480400000|2020-07-23 05:00:00|9285.5|9284|9286.2|9283.8|9286.4|9284.4|9285.5|9283.1|135
1595480700000|2020-07-23 05:05:00|9286.1|9283.7|9284.3|9282.8|9286.2|9283.8|9284.1|9282.2|126
1595481000000|2020-07-23 05:10:00|9284.4|9282.9|9283.4|9281|9284.9|9282.9|9282.6|9280.2|191
1595481300000|2020-07-23 05:15:00|9283.5|9281.1|9283.4|9281|9284.7|9282.5|9282.9|9280.9|135
1595481600000|2020-07-23 05:20:00|9283.5|9281.1|9282.8|9280.4|9283.6|9281.5|9282.3|9280.4|139
1595481900000|2020-07-23 05:25:00|9282.7|9280.3|9283.8|9281.4|9284.2|9282.3|9282.7|9280.3|83
1595482200000|2020-07-23 05:30:00|9283.9|9281.5|9283.5|9281.1|9285|9283.1|9283.4|9281|153
1595482500000|2020-07-23 05:35:00|9283.4|9281|9286|9283.6|9286.1|9284.1|9282.8|9280.9|212
1595482800000|2020-07-23 05:40:00|9285.5|9284|9287.1|9284.7|9288.1|9285.7|9285.4|9283.6|217
1595483100000|2020-07-23 05:45:00|9287|9284.6|9286.6|9284.2|9287.1|9285.1|9285.8|9283.8|178
1595483400000|2020-07-23 05:50:00|9286.1|9284.6|9286.2|9284.7|9287.4|9285.4|9285.9|9283.8|195
1595483700000|2020-07-23 05:55:00|9286.1|9284.6|9287.1|9284.7|9288.2|9285.8|9285.2|9282.9|225
1595484000000|2020-07-23 06:00:00|9287|9284.6|9284.4|9282|9287.3|9285.3|9284.2|9282|379
1595484300000|2020-07-23 06:05:00|9284.5|9282.1|9284.1|9281.7|9285.5|9283.5|9283.5|9281.1|410
1595484600000|2020-07-23 06:10:00|9284|9281.6|9284.4|9282|9284.6|9282.5|9283.4|9281|273
1595484900000|2020-07-23 06:15:00|9284.5|9282.1|9285.9|9283.5|9286|9283.9|9282.6|9280.6|314
1595485200000|2020-07-23 06:20:00|9285.8|9283.4|9283.3|9281.8|9286.9|9284.9|9283.2|9281.3|301
1595485500000|2020-07-23 06:25:00|9283.4|9281.9|9281.9|9280.4|9284.4|9282.5|9281.9|9279.8|235
1595485800000|2020-07-23 06:30:00|9281.5|9280|9278.9|9277.4|9282|9280.4|9278.5|9276.1|250
1595486100000|2020-07-23 06:35:00|9278.8|9277.3|9280.3|9278.8|9280.5|9279|9276.7|9274.6|332
1595486400000|2020-07-23 06:40:00|9280|9278.5|9280.5|9278.1|9281.3|9279.4|9278.8|9276.7|377
1595486700000|2020-07-23 06:45:00|9280.6|9278.2|9278|9276.5|9281.3|9279.1|9277|9275.1|479
1595487000000|2020-07-23 06:50:00|9278.1|9276.6|9278.2|9275.8|9278.8|9277.2|9276.7|9274.9|296
1595487300000|2020-07-23 06:55:00|9278.1|9275.7|9276.9|9275.4|9278.9|9277.1|9276.4|9274.9|341
1595487600000|2020-07-23 07:00:00|9277|9275.5|9274.9|9273.4|9277|9275.5|9273.4|9271.9|537
1595487900000|2020-07-23 07:05:00|9275|9273.5|9280.9|9279.4|9283.2|9281.2|9274.6|9273.1|601
1595488200000|2020-07-23 07:10:00|9280.8|9279.3|9283.7|9281.3|9285.2|9283.2|9279.9|9278.4|448
1595488500000|2020-07-23 07:15:00|9283.8|9281.4|9287.5|9286|9287.5|9286|9283.3|9281.3|313
1595488800000|2020-07-23 07:20:00|9287.4|9285.9|9287.5|9286|9289.8|9288|9286.1|9284.1|490
1595489100000|2020-07-23 07:25:00|9287.4|9285.9|9288.1|9286.6|9289.7|9287.8|9287.2|9285.4|419
1595489400000|2020-07-23 07:30:00|9288.5|9286.1|9287.6|9286.1|9289.2|9287.7|9285.7|9284.2|468
1595489700000|2020-07-23 07:35:00|9287.5|9286|9290.3|9288.8|9290.8|9288.9|9286.8|9285.1|522
1595490000000|2020-07-23 07:40:00|9290.4|9288.9|9287.2|9284.8|9290.4|9288.9|9285.6|9283.8|401
1595490300000|2020-07-23 07:45:00|9287.1|9284.7|9284.9|9283.4|9287.1|9285.2|9283.8|9282.2|394
1595490600000|2020-07-23 07:50:00|9284.8|9283.3|9288.2|9285.8|9288.2|9285.9|9283.9|9282.3|417
1595490900000|2020-07-23 07:55:00|9287.6|9286.1|9285.7|9283.3|9288.6|9287.1|9284|9282|414
1595491200000|2020-07-23 08:00:00|9285.5|9283.1|9285|9283.5|9286.9|9285.2|9284.7|9282.9|431
1595491500000|2020-07-23 08:05:00|9285.1|9283.6|9280.7|9279.2|9285.1|9283.6|9280.5|9278.7|367
1595491800000|2020-07-23 08:10:00|9280.8|9279.3|9284.7|9282.3|9284.7|9282.5|9280|9278.5|382
1595492100000|2020-07-23 08:15:00|9284.6|9282.2|9284.9|9283.4|9285|9283.5|9281.6|9279.7|393
1595492400000|2020-07-23 08:20:00|9285|9283.5|9285.8|9284.3|9286.6|9285.1|9284.1|9282.3|297
1595492700000|2020-07-23 08:25:00|9285.9|9284.4|9289.7|9288.2|9290.8|9289.3|9285.6|9284.1|376
1595493000000|2020-07-23 08:30:00|9289.6|9288.1|9290.6|9288.2|9290.7|9288.8|9287.6|9286.1|407
1595493300000|2020-07-23 08:35:00|9290.8|9288.4|9286.6|9285.1|9290.9|9288.5|9286.5|9284.6|345
1595493600000|2020-07-23 08:40:00|9286.7|9285.2|9281.5|9279.1|9286.7|9285.2|9280.3|9278.8|435
1595493900000|2020-07-23 08:45:00|9281.6|9279.2|9281.1|9278.7|9281.6|9279.6|9278.7|9276.8|423
1595494200000|2020-07-23 08:50:00|9280.7|9279.2|9280.9|9279.4|9283.8|9281.4|9279.1|9277.5|332
1595494500000|2020-07-23 08:55:00|9280.8|9279.3|9281.3|9279.8|9282.8|9280.9|9280.2|9278.6|347
1595494800000|2020-07-23 09:00:00|9281.2|9279.7|9276.9|9275.4|9281.6|9280.1|9276.9|9275.2|350
1595495100000|2020-07-23 09:05:00|9277|9275.5|9278.8|9277.3|9279.8|9278.1|9276.8|9275.3|321
1595495400000|2020-07-23 09:10:00|9278.9|9277.4|9279.2|9277.7|9282|9280.2|9278.6|9277.1|258
1595495700000|2020-07-23 09:15:00|9279.1|9277.6|9277.1|9275.6|9279.2|9277.7|9276.4|9274.4|360
1595496000000|2020-07-23 09:20:00|9277.2|9275.7|9278.2|9276.7|9279.3|9277.6|9276.9|9275.2|445
1595496300000|2020-07-23 09:25:00|9278.3|9276.8|9277.7|9275.3|9279.1|9277.1|9275.7|9273.8|489
1595496600000|2020-07-23 09:30:00|9277.8|9275.4|9277.8|9276.3|9279.7|9278.1|9277.4|9275.4|354
1595496900000|2020-07-23 09:35:00|9277.7|9276.2|9276.2|9274.7|9278.2|9276.4|9275.4|9273.9|395
1595497200000|2020-07-23 09:40:00|9276.3|9274.8|9275.3|9272.9|9276.9|9275.4|9274.5|9272.8|376
1595497500000|2020-07-23 09:45:00|9275.2|9273.7|9274.4|9272.9|9276.6|9274.8|9272.6|9270.9|491
1595497800000|2020-07-23 09:50:00|9274.2|9272.7|9272.9|9271.4|9276.3|9274.5|9272.7|9271.2|405
1595498100000|2020-07-23 09:55:00|9273|9271.5|9269.2|9267.7|9273.5|9272|9268.9|9267.2|373
1595498400000|2020-07-23 10:00:00|9269.1|9267.6|9268.7|9267.2|9269.3|9267.8|9267.2|9265.1|455
1595498700000|2020-07-23 10:05:00|9268.6|9267.1|9275.7|9274.2|9276.4|9274.9|9268.5|9267|352
1595499000000|2020-07-23 10:10:00|9275.8|9274.3|9275.5|9274|9277.3|9275.5|9275.3|9273.8|359
1595499300000|2020-07-23 10:15:00|9275.6|9274.1|9274.5|9273|9275.9|9274.4|9272.9|9271.1|337
1595499600000|2020-07-23 10:20:00|9274.4|9272.9|9275.1|9272.7|9276.8|9275.2|9274.3|9272.3|447
1595499900000|2020-07-23 10:25:00|9275|9272.6|9275.2|9273.7|9275.6|9274.1|9273.4|9271.4|402
1595500200000|2020-07-23 10:30:00|9275.1|9273.6|9271.3|9269.8|9275.2|9273.7|9271.2|9269.6|364
1595500500000|2020-07-23 10:35:00|9271.4|9269.9|9271.5|9269.1|9272.9|9271|9271|9268.9|303
1595500800000|2020-07-23 10:40:00|9271.6|9270|9271.8|9270.3|9273|9271.1|9270.9|9269.4|337
1595501100000|2020-07-23 10:45:00|9271.7|9270.2|9273.4|9271.9|9273.5|9272|9271.5|9270|405
1595501400000|2020-07-23 10:50:00|9273.3|9271.8|9274|9271.6|9274.2|9272.3|9271.7|9269.7|372
1595501700000|2020-07-23 10:55:00|9273.5|9272|9271.8|9270.3|9274.3|9272.8|9270.8|9268.5|467
1595502000000|2020-07-23 11:00:00|9271.9|9270.4|9275.8|9273.4|9276.6|9274.7|9271.8|9270.3|531
1595502300000|2020-07-23 11:05:00|9275.9|9273.5|9276.2|9274.7|9278|9276.5|9274.5|9273|410
1595502600000|2020-07-23 11:10:00|9276.3|9274.8|9276.1|9274.6|9277.1|9275.5|9274.5|9273|441
1595502900000|2020-07-23 11:15:00|9276.2|9274.7|9273.1|9270.7|9277|9275.5|9272.1|9270.2|520
1595503200000|2020-07-23 11:20:00|9273.2|9270.8|9271.4|9269.9|9274.1|9272.6|9270.3|9268.6|588
1595503500000|2020-07-23 11:25:00|9271.3|9269.8|9273.5|9272|9274.6|9272.7|9271.3|9269.8|412
1595503800000|2020-07-23 11:30:00|9273.6|9272.1|9270.2|9268.7|9273.6|9272.1|9270.1|9268.1|411
1595504100000|2020-07-23 11:35:00|9270.1|9268.6|9270.2|9268.7|9272.1|9270.6|9270.1|9268.2|316
1595504400000|2020-07-23 11:40:00|9270.3|9268.8|9274.4|9272.9|9274.8|9273|9269.8|9268.2|357
1595504700000|2020-07-23 11:45:00|9274.5|9273|9274.4|9272.9|9275.5|9274|9273|9270.9|313
1595505000000|2020-07-23 11:50:00|9274|9272.5|9273.7|9272.2|9275.2|9273.7|9270.9|9269.4|395
1595505300000|2020-07-23 11:55:00|9273.6|9272.1|9271.5|9270|9274.3|9272.8|9270.2|9268.7|382
1595505600000|2020-07-23 12:00:00|9271.6|9270.1|9272|9270.5|9273.4|9271.3|9271|9269.3|403
1595505900000|2020-07-23 12:05:00|9272.1|9270.6|9275.9|9274.4|9276.1|9274.6|9271.4|9269.3|349
1595506200000|2020-07-23 12:10:00|9276.1|9274.6|9276.3|9273.9|9279.7|9278.2|9274.5|9273|481
1595506500000|2020-07-23 12:15:00|9275.6|9274.1|9277.3|9275.8|9278|9276.5|9274.7|9272.7|375
1595506800000|2020-07-23 12:20:00|9277.2|9275.7|9275.7|9274.2|9277.6|9276.1|9275.7|9274.2|375
1595507100000|2020-07-23 12:25:00|9275.8|9274.3|9281.1|9278.5|9281.5|9278.5|9275.7|9274.2|292
1595507400000|2020-07-23 12:30:00|9282.2|9278.4|9281.2|9278.8|9283|9281.2|9276.4|9274.5|496
1595507700000|2020-07-23 12:35:00|9281.1|9278.7|9278.6|9277.1|9283|9280.8|9278.2|9276.7|509
1595508000000|2020-07-23 12:40:00|9279|9277.5|9277.1|9275.6|9279.5|9277.8|9276.6|9275.1|364
1595508300000|2020-07-23 12:45:00|9277|9275.5|9281.2|9279.7|9281.8|9280.2|9277|9275.5|507
1595508600000|2020-07-23 12:50:00|9281.1|9279.6|9284.3|9282.8|9284.8|9283.3|9281.1|9279.6|433
1595508900000|2020-07-23 12:55:00|9284.2|9282.7|9285.7|9283.3|9287.4|9285.9|9283.2|9281.3|658
1595509200000|2020-07-23 13:00:00|9285.1|9283.6|9288.1|9285.7|9288.5|9286.6|9284.4|9282.6|694
1595509500000|2020-07-23 13:05:00|9288|9285.6|9282.3|9279.9|9288.2|9286.2|9281.7|9279.9|441
1595509800000|2020-07-23 13:10:00|9282.4|9280|9279.6|9277.2|9283.1|9281.2|9278.1|9276.2|412
1595510100000|2020-07-23 13:15:00|9279.5|9277.1|9278.1|9276.6|9279.6|9277.3|9276.7|9275.2|402
1595510400000|2020-07-23 13:20:00|9278.2|9276.7|9281.5|9279.1|9281.7|9279.8|9277.8|9276.3|435
1595510700000|2020-07-23 13:25:00|9281.4|9279|9280.7|9278.3|9281.7|9280.2|9279.6|9278|395
1595511000000|2020-07-23 13:30:00|9280.6|9278.2|9276.8|9275.3|9280.6|9278.7|9275.6|9273.8|479
1595511300000|2020-07-23 13:35:00|9276.7|9275.2|9274.1|9272.6|9277.7|9275.9|9273.9|9272.4|495
1595511600000|2020-07-23 13:40:00|9274.5|9272.1|9268.5|9267|9274.6|9272.9|9268.5|9267|422
1595511900000|2020-07-23 13:45:00|9268.4|9266.9|9267.1|9265.6|9268.9|9267.1|9265.3|9263.4|453
1595512200000|2020-07-23 13:50:00|9267|9265.5|9264.8|9263.3|9268.2|9266.7|9263.6|9261.7|463
1595512500000|2020-07-23 13:55:00|9264.7|9263.2|9265|9262.6|9266.9|9265.4|9263.6|9261.6|438
1595512800000|2020-07-23 14:00:00|9264.9|9262.5|9266.4|9264|9268.1|9266.6|9264.8|9262.4|469
1595513100000|2020-07-23 14:05:00|9265.8|9264.3|9267|9265.5|9267.8|9265.8|9264.2|9262.4|424
1595513400000|2020-07-23 14:10:00|9267.1|9265.6|9270.3|9267.9|9270.3|9268.8|9265.4|9263.8|493
1595513700000|2020-07-23 14:15:00|9269.7|9268.2|9267.8|9266.3|9270.2|9268.6|9264.2|9262.7|523
1595514000000|2020-07-23 14:20:00|9267.9|9266.4|9267|9265.5|9269.4|9267.4|9265.1|9263.6|500
1595514300000|2020-07-23 14:25:00|9266.9|9265.4|9264.3|9261.9|9267.1|9265.5|9263.6|9261.8|512
1595514600000|2020-07-23 14:30:00|9263.7|9262.2|9263.4|9261|9264.2|9262.5|9261.8|9259.8|455
1595514900000|2020-07-23 14:35:00|9263.3|9260.9|9260.8|9259.3|9264.4|9262.7|9260.4|9258.9|358
1595515200000|2020-07-23 14:40:00|9260.9|9259.4|9258.5|9257|9263.9|9262.2|9258.4|9256.5|501
1595515500000|2020-07-23 14:45:00|9258.4|9256.9|9259.8|9258.3|9260.3|9258.7|9255|9253.5|527
1595515800000|2020-07-23 14:50:00|9259.9|9258.4|9258.7|9256.3|9262|9260.2|9255.4|9253.9|604
1595516100000|2020-07-23 14:55:00|9258.6|9256.2|9257.4|9255.9|9260.6|9258.6|9252.4|9250.8|733
1595516400000|2020-07-23 15:00:00|9257.3|9255.8|9262.1|9260.6|9264.1|9262.3|9256.3|9254.5|732
1595516700000|2020-07-23 15:05:00|9262.2|9260.7|9259.3|9257.8|9264|9262.5|9259.3|9257.3|595
1595517000000|2020-07-23 15:10:00|9259.7|9257.3|9260.8|9259.3|9260.9|9259.4|9258.7|9257.2|467
1595517300000|2020-07-23 15:15:00|9260.6|9259.1|9259.6|9257.2|9262|9260.1|9257.3|9255.8|455
1595517600000|2020-07-23 15:20:00|9259.7|9257.3|9265.8|9263.4|9266.2|9264.1|9259.1|9257.1|553
1595517900000|2020-07-23 15:25:00|9265.7|9263.3|9265.2|9263.7|9268|9266.5|9264.7|9262.8|560
1595518200000|2020-07-23 15:30:00|9265.3|9263.8|9259.9|9258.4|9266.5|9264.5|9259.8|9258.3|569
1595518500000|2020-07-23 15:35:00|9260|9258.5|9257.1|9255.6|9260.8|9258.9|9252.9|9251.2|762
1595518800000|2020-07-23 15:40:00|9257|9255.5|9258.4|9256|9260.3|9258|9254.5|9252.5|723
1595519100000|2020-07-23 15:45:00|9257.9|9256.4|9254.5|9252.1|9258|9256.4|9252|9250.5|806
1595519400000|2020-07-23 15:50:00|9254.7|9252.3|9251.6|9250.1|9255.3|9253.3|9251|9249.2|708
1595519700000|2020-07-23 15:55:00|9251.5|9250|9250.6|9249.1|9252.1|9250|9247.9|9246|760
1595520000000|2020-07-23 16:00:00|9250.7|9249.2|9254.8|9252.4|9254.9|9252.8|9250.6|9248.7|599
1595520300000|2020-07-23 16:05:00|9255|9252.6|9256.9|9254.5|9257.7|9255.7|9252.4|9250.9|642
1595520600000|2020-07-23 16:10:00|9256.5|9255|9251|9248.6|9257.1|9255.1|9250.4|9248.6|610
1595520900000|2020-07-23 16:15:00|9250.9|9248.5|9250.8|9249.3|9252.8|9251|9250.6|9248.5|446
1595521200000|2020-07-23 16:20:00|9250.6|9249.1|9252.9|9250.5|9252.9|9250.8|9248.3|9246.7|342
1595521500000|2020-07-23 16:25:00|9252.8|9250.4|9248.9|9247.4|9252.9|9251.1|9248.6|9246.9|439
1595521800000|2020-07-23 16:30:00|9248.8|9247.3|9249.6|9248.1|9250.2|9248.2|9247.6|9245.9|475
1595522100000|2020-07-23 16:35:00|9249.7|9248.2|9249.7|9248.2|9251.8|9249.9|9249|9247|337
1595522400000|2020-07-23 16:40:00|9249.8|9248.3|9251.2|9249.7|9251.6|9249.8|9248.9|9246.8|405
1595522700000|2020-07-23 16:45:00|9251.3|9249.8|9250.5|9249|9252.8|9250.9|9250.4|9248.5|355
1595523000000|2020-07-23 16:50:00|9250.6|9249.1|9251.2|9249.7|9251.5|9250|9248.1|9246.6|355
1595523300000|2020-07-23 16:55:00|9251.1|9249.6|9249|9247.5|9252.7|9250.7|9248.8|9247.3|394
1595523600000|2020-07-23 17:00:00|9248.9|9247.4|9246.8|9245.3|9249.7|9248.2|9246.7|9245.2|419
1595523900000|2020-07-23 17:05:00|9246.9|9245.4|9247.3|9245.8|9248.8|9247.3|9246.5|9244.7|385
1595524200000|2020-07-23 17:10:00|9247.2|9245.7|9248.2|9245.8|9248.5|9246.7|9247|9245.3|378
1595524500000|2020-07-23 17:15:00|9248.1|9245.7|9248.3|9246.8|9249.1|9247.6|9246.2|9244.7|352
1595524800000|2020-07-23 17:20:00|9248.4|9246.9|9250.2|9248.7|9250.5|9249|9248|9246.5|414
1595525100000|2020-07-23 17:25:00|9250|9248.5|9247.2|9245.7|9250.3|9248.8|9246.6|9245.1|434
1595525400000|2020-07-23 17:30:00|9247.3|9245.8|9248.9|9247.4|9249.3|9247.5|9247.2|9245.7|339
1595525700000|2020-07-23 17:35:00|9248.8|9247.3|9250|9248.5|9252|9250.2|9248.6|9246.8|347
1595526000000|2020-07-23 17:40:00|9249.9|9248.4|9250.5|9249|9250.8|9249.3|9249.7|9248.2|372
1595526300000|2020-07-23 17:45:00|9250.6|9249.1|9253.9|9251.5|9254.1|9252.5|9249.8|9248.3|498
1595526600000|2020-07-23 17:50:00|9254.1|9251.7|9252.7|9251.2|9255.4|9253.6|9251.7|9250.2|539
1595526900000|2020-07-23 17:55:00|9252.8|9251.3|9253.4|9251.9|9254.4|9252.9|9251.6|9249.8|392
1595527200000|2020-07-23 18:00:00|9253.5|9252|9255.9|9254.4|9256.3|9254.6|9252.4|9250.9|495
1595527500000|2020-07-23 18:05:00|9256|9254.5|9255.5|9254|9256.6|9255.1|9254.8|9253.3|432
1595527800000|2020-07-23 18:10:00|9255.7|9254.2|9256|9254.5|9257.9|9256.1|9254.3|9252.8|485
1595528100000|2020-07-23 18:15:00|9255.9|9254.4|9256.8|9255.3|9257.9|9256|9255.7|9254.2|440
1595528400000|2020-07-23 18:20:00|9256.9|9255.4|9255.7|9254.2|9257.7|9256.2|9254.9|9253.4|453
1595528700000|2020-07-23 18:25:00|9255.8|9254.3|9255.6|9254.1|9256.2|9254.7|9254.4|9252.5|332
1595529000000|2020-07-23 18:30:00|9255.5|9254|9253.2|9251.7|9257.1|9255.6|9252.4|9250.9|403
1595529300000|2020-07-23 18:35:00|9253.3|9251.8|9256.1|9254.6|9256.3|9254.7|9253.2|9251.5|307
1595529600000|2020-07-23 18:40:00|9256.6|9254.2|9252.6|9251.1|9257.1|9255.6|9252.6|9250.8|394
1595529900000|2020-07-23 18:45:00|9252.7|9251.2|9255.3|9253.8|9257|9255.5|9252.6|9251.1|437
1595530200000|2020-07-23 18:50:00|9255.2|9253.7|9253|9251.5|9256.1|9254.6|9252.3|9250.8|330
1595530500000|2020-07-23 18:55:00|9252.9|9251.4|9254.3|9252.8|9255.7|9254.2|9252.9|9251.4|466
1595530800000|2020-07-23 19:00:00|9254.2|9252.7|9255.8|9254.3|9256.2|9254.7|9253.2|9251.7|435
1595531100000|2020-07-23 19:05:00|9255.7|9254.2|9257.9|9256.4|9259.1|9257.2|9255.1|9253.6|529
1595531400000|2020-07-23 19:10:00|9258|9256.5|9259.5|9258|9259.7|9258.2|9256.6|9255.1|406
1595531700000|2020-07-23 19:15:00|9259.4|9257.9|9260.6|9259.1|9261.3|9259.8|9259.3|9257.8|405
1595532000000|2020-07-23 19:20:00|9260.5|9259|9261.8|9260.3|9262|9260.3|9259.2|9257.7|346
1595532300000|2020-07-23 19:25:00|9262.4|9260|9263.8|9262.3|9264.5|9263|9261.8|9259.8|468
1595532600000|2020-07-23 19:30:00|9263.7|9262.2|9262.1|9260.6|9265.4|9263.9|9261.9|9260.4|504
1595532900000|2020-07-23 19:35:00|9262|9260.5|9261.9|9260.4|9262.9|9261.4|9261|9259.5|347
1595533200000|2020-07-23 19:40:00|9262|9260.5|9262.2|9260.7|9262.6|9261.1|9261|9259.5|372
1595533500000|2020-07-23 19:45:00|9262.1|9260.6|9261.2|9259.7|9263.2|9261.4|9260.6|9258.7|430
1595533800000|2020-07-23 19:50:00|9261.5|9260|9264.3|9262.8|9265.4|9263.9|9261.1|9259.1|485
1595534100000|2020-07-23 19:55:00|9264.4|9262.9|9261.1|9259.6|9264.4|9262.9|9260.6|9259|467
1595534400000|2020-07-23 20:00:00|9261|9259.5|9262.3|9259.9|9262.4|9260.6|9260.2|9258.4|313
1595534700000|2020-07-23 20:05:00|9262.4|9260|9260.2|9258.7|9262.4|9260.6|9260|9258.5|193
1595535000000|2020-07-23 20:10:00|9260.3|9258.8|9261.1|9259.6|9261.5|9259.6|9259.8|9258.2|146
1595535300000|2020-07-23 20:15:00|9261|9259.5|9261.1|9259.6|9262.4|9260.4|9260.8|9258.8|148
1595535600000|2020-07-23 20:20:00|9261.2|9259.7|9262.9|9261.4|9263.5|9261.5|9261.1|9259.6|151
1595535900000|2020-07-23 20:25:00|9263|9261.5|9261.8|9260.3|9263.4|9261.7|9261.8|9260.3|144
1595536200000|2020-07-23 20:30:00|9261.9|9260.4|9260.5|9259|9262|9260.5|9260.5|9259|102
1595536500000|2020-07-23 20:35:00|9260.4|9258.9|9260.6|9259.1|9261.2|9259.3|9259.2|9257.2|191
1595536800000|2020-07-23 20:40:00|9260.7|9259.2|9260.6|9258.2|9261|9259.2|9260|9258.1|126
1595537100000|2020-07-23 20:45:00|9260.3|9258.8|9257.9|9255.5|9260.6|9258.9|9257.4|9255.3|246
1595537400000|2020-07-23 20:50:00|9258|9255.6|9256.6|9255.1|9258.1|9255.9|9256.6|9254.5|189
1595537700000|2020-07-23 20:55:00|9257.1|9254.7|9255.3|9253.8|9257.9|9255.9|9253.5|9251.1|424
1595538000000|2020-07-23 21:00:00|9255.2|9252.9|9255.2|9252.4|9255.3|9252.9|9255|9251.4|72
1595538300000|2020-07-23 21:05:00|9255.5|9251.3|9255.5|9250.8|9256.4|9252.6|9254.9|9249.9|141
1595538600000|2020-07-23 21:10:00|9255.8|9251|9255.1|9251.6|9255.8|9252.5|9254.8|9250.2|183
1595538900000|2020-07-23 21:15:00|9254.9|9251.7|9255.6|9251.9|9255.8|9253|9254.8|9250.5|183
1595539200000|2020-07-23 21:20:00|9255.8|9252|9255.3|9252.8|9255.8|9253|9254.9|9251.1|169
1595539500000|2020-07-23 21:25:00|9255.2|9252.2|9255.3|9252.4|9255.8|9253.2|9255|9251|160
1595539800000|2020-07-23 21:30:00|9257.3|9250.4|9255.2|9251.7|9257.3|9252|9253.9|9249.5|196
1595540100000|2020-07-23 21:35:00|9255|9251|9255.5|9252|9256.1|9253.1|9253.9|9249.6|164
1595540400000|2020-07-23 21:40:00|9255.6|9252.2|9255.9|9250.9|9258.1|9253.1|9254.8|9250.1|180
1595540700000|2020-07-23 21:45:00|9256|9251|9256.8|9251.8|9258|9253|9254.8|9250.8|218
1595541000000|2020-07-23 21:50:00|9256.9|9251.9|9257|9252|9258|9253|9255.1|9251.1|168
1595541300000|2020-07-23 21:55:00|9257.2|9252.2|9257.2|9252.2|9257.5|9253|9255.1|9250.9|149
1595541600000|2020-07-23 22:00:00|9256.9|9251.9|9256.6|9253.8|9257.8|9254.6|9255.8|9251.6|415
1595541900000|2020-07-23 22:05:00|9256.2|9253.1|9254.1|9251.7|9256.2|9253.8|9253.8|9251.1|146
1595542200000|2020-07-23 22:10:00|9254|9251.6|9253.8|9251.4|9254.7|9252.3|9253.8|9251.4|90
1595542500000|2020-07-23 22:15:00|9253.5|9251.1|9253|9250.6|9253.8|9251.4|9252.2|9249.8|152
1595542800000|2020-07-23 22:20:00|9253.1|9250.7|9254.2|9251.8|9254.5|9252.1|9252.7|9250.3|148
1595543100000|2020-07-23 22:25:00|9254.1|9251.7|9252.7|9250.3|9254.3|9251.9|9252.7|9250.3|101
1595543400000|2020-07-23 22:30:00|9252.6|9250.2|9252.8|9250.4|9252.9|9250.5|9252.5|9250.1|81
1595543700000|2020-07-23 22:35:00|9252.7|9250.3|9252.4|9250|9252.8|9250.4|9252|9249.6|75
1595544000000|2020-07-23 22:40:00|9252.5|9250.1|9253|9250.6|9253.1|9250.7|9252.2|9249.8|65
1595544300000|2020-07-23 22:45:00|9253.1|9250.7|9252.5|9250.1|9253.3|9250.9|9252.4|9250|89
1595544600000|2020-07-23 22:50:00|9252.4|9250|9252.6|9250.2|9252.9|9250.5|9252.2|9249.8|71
1595544900000|2020-07-23 22:55:00|9252.5|9250.1|9252.4|9250|9252.8|9250.4|9252.1|9249.7|73
1595545200000|2020-07-23 23:00:00|9252.6|9250.2|9252.6|9250.2|9253.1|9250.7|9251.9|9249.7|138
1595545500000|2020-07-23 23:05:00|9252.5|9250.1|9254.1|9251.7|9254.2|9251.8|9252.3|9249.9|78
1595545800000|2020-07-23 23:10:00|9254.3|9251.9|9253.5|9251.1|9254.5|9252.1|9253.2|9250.8|134
1595546100000|2020-07-23 23:15:00|9253.4|9251|9254|9251.6|9254.6|9252.4|9253.2|9250.8|171
1595546400000|2020-07-23 23:20:00|9254.1|9251.7|9253.7|9251.3|9254.2|9252.1|9252.9|9250.9|120
1595546700000|2020-07-23 23:25:00|9253.8|9251.4|9252.7|9250.3|9253.9|9251.9|9252.7|9250.3|120
1595547000000|2020-07-23 23:30:00|9252.9|9250.5|9251.4|9249|9253.1|9250.7|9251.4|9249|123
1595547300000|2020-07-23 23:35:00|9251.5|9249.1|9252.4|9250|9252.6|9250.5|9251.5|9249.1|107
1595547600000|2020-07-23 23:40:00|9252.6|9250.2|9253.3|9250.9|9253.6|9251.6|9252.5|9250.1|134
1595547900000|2020-07-23 23:45:00|9253.4|9251|9253.6|9251.2|9253.7|9251.3|9253.2|9250.8|71
1595548200000|2020-07-23 23:50:00|9253.5|9251.1|9254.4|9252|9254.8|9252.4|9253.3|9250.9|145
1595548500000|2020-07-23 23:55:00|9254.5|9252.1|9255|9252.6|9255.3|9252.9|9254.4|9252|148
1595548800000|2020-07-24 00:00:00|9254.9|9252.5|9254.3|9251.9|9255.4|9253|9253.7|9251.6|251
1595549100000|2020-07-24 00:05:00|9254.2|9251.8|9254.5|9252.1|9255.3|9252.9|9253.1|9251|252
1595549400000|2020-07-24 00:10:00|9254.4|9252|9254.9|9252.5|9255.4|9253.2|9253.6|9251.5|227
1595549700000|2020-07-24 00:15:00|9255|9252.6|9251.1|9248.7|9255.1|9252.7|9250.5|9248.4|278
1595550000000|2020-07-24 00:20:00|9250.9|9248.5|9244.1|9241.7|9251.2|9248.8|9243.8|9241.4|474
1595550300000|2020-07-24 00:25:00|9244|9241.6|9244.9|9242.5|9245.2|9242.8|9243.2|9240.8|295
1595550600000|2020-07-24 00:30:00|9244.8|9242.4|9244.9|9242.5|9245.8|9243.4|9243.3|9240.9|267
1595550900000|2020-07-24 00:35:00|9244.8|9242.4|9244.8|9242.4|9245.5|9243.3|9243.4|9241|273
1595551200000|2020-07-24 00:40:00|9244.4|9242|9245.6|9243.2|9246.1|9244.1|9243.8|9241.4|245
1595551500000|2020-07-24 00:45:00|9245.7|9243.3|9245.1|9242.7|9245.7|9243.3|9244.7|9242.5|163
1595551800000|2020-07-24 00:50:00|9245|9242.6|9242.8|9240.4|9245.4|9243|9242.3|9239.9|278
1595552100000|2020-07-24 00:55:00|9242.7|9240.3|9242.3|9240.8|9242.8|9240.8|9240.4|9238.1|282
1595552400000|2020-07-24 01:00:00|9242.7|9240.3|9243|9240.6|9243.4|9241.4|9241|9239.2|293
1595552700000|2020-07-24 01:05:00|9243.1|9240.7|9242.7|9240.3|9243.1|9241.4|9242|9240|191
1595553000000|2020-07-24 01:10:00|9242.6|9240.2|9243.1|9240.7|9244|9242|9242.1|9240|212
1595553300000|2020-07-24 01:15:00|9243|9240.6|9240.5|9239|9243.5|9241.1|9238.8|9236.6|284
1595553600000|2020-07-24 01:20:00|9240.7|9239.2|9245.1|9242.7|9245.2|9243.1|9240.7|9239|269
1595553900000|2020-07-24 01:25:00|9245.2|9242.8|9244.2|9241.8|9246|9244|9243.8|9241.5|210
1595554200000|2020-07-24 01:30:00|9244.1|9241.7|9242.2|9239.8|9244.9|9242.5|9241.1|9239.2|214
1595554500000|2020-07-24 01:35:00|9242.3|9239.9|9241.8|9239.4|9243.4|9241.4|9241.2|9239.2|243
1595554800000|2020-07-24 01:40:00|9242.1|9239.7|9243.3|9241.8|9244.1|9242.2|9241.4|9239.5|238
1595555100000|2020-07-24 01:45:00|9243.7|9241.3|9246.7|9245.2|9247.3|9245.4|9243.3|9241.3|406
1595555400000|2020-07-24 01:50:00|9246.6|9245.1|9245.7|9243.3|9247.4|9245.5|9245.2|9243.3|312
1595555700000|2020-07-24 01:55:00|9245.8|9243.4|9245.8|9243.4|9246.7|9244.7|9244.5|9242.5|258
1595556000000|2020-07-24 02:00:00|9245.7|9243.3|9247.2|9245.7|9247.8|9245.9|9245.5|9243.1|175
1595556300000|2020-07-24 02:05:00|9247.1|9245.6|9245.7|9243.3|9248.2|9246.2|9245.5|9243.3|132
1595556600000|2020-07-24 02:10:00|9245.8|9243.4|9248.3|9245.9|9248.6|9246.8|9245.3|9243.4|220
1595556900000|2020-07-24 02:15:00|9248.2|9245.8|9247.7|9245.3|9248.6|9246.2|9246.4|9244.1|137
1595557200000|2020-07-24 02:20:00|9247.6|9245.2|9247.1|9244.7|9247.7|9245.8|9246.5|9244.4|179
1595557500000|2020-07-24 02:25:00|9247.2|9244.8|9247.4|9245|9248.7|9246.8|9246.6|9244.5|193
1595557800000|2020-07-24 02:30:00|9247.1|9245.6|9247.5|9245.1|9248.5|9246.5|9247|9245.1|194
1595558100000|2020-07-24 02:35:00|9247.6|9245.2|9245.4|9243.9|9247.9|9246|9245.3|9243.2|148
1595558400000|2020-07-24 02:40:00|9246|9243.6|9245.5|9244|9246.4|9244.4|9245|9243.1|178
1595558700000|2020-07-24 02:45:00|9246|9243.6|9247.2|9245.7|9247.6|9245.7|9244.9|9243|184
1595559000000|2020-07-24 02:50:00|9247.1|9245.6|9246.7|9244.3|9247.3|9245.7|9245.4|9243.3|163
1595559300000|2020-07-24 02:55:00|9246.9|9244.5|9246.4|9244|9247|9244.9|9245.5|9243.5|174
1595559600000|2020-07-24 03:00:00|9245.9|9244.4|9246.3|9244.8|9246.8|9244.8|9244|9242.1|192
1595559900000|2020-07-24 03:05:00|9246.7|9244.3|9246.2|9244.7|9247.2|9245.7|9246.1|9244.3|134
1595560200000|2020-07-24 03:10:00|9246.3|9244.8|9245.6|9244.1|9246.8|9245.1|9245.5|9243.7|135
1595560500000|2020-07-24 03:15:00|9245.5|9244|9244.7|9243.2|9246.5|9244.6|9244.6|9242.6|175
1595560800000|2020-07-24 03:20:00|9244.8|9243.3|9245.2|9242.8|9245.7|9243.7|9244.5|9242.6|124
1595561100000|2020-07-24 03:25:00|9244.6|9243.1|9243.1|9240.7|9245.1|9243.2|9242.2|9240.3|220
1595561400000|2020-07-24 03:30:00|9242.6|9241.1|9244.3|9241.9|9244.4|9242.8|9242.3|9240.3|234
1595561700000|2020-07-24 03:35:00|9244.4|9242|9243.5|9242|9244.6|9242.9|9242.5|9240.6|254
1595562000000|2020-07-24 03:40:00|9243.4|9241.9|9245.3|9242.9|9245.4|9243.4|9243.1|9241.2|155
1595562300000|2020-07-24 03:45:00|9244.9|9243.4|9244.9|9242.5|9246.5|9244.7|9244.4|9242.5|251
1595562600000|2020-07-24 03:50:00|9245|9242.6|9244.6|9242.2|9245.1|9243|9243.8|9242|237
1595562900000|2020-07-24 03:55:00|9244.5|9242.1|9243.5|9242|9244.6|9242.6|9241.7|9239.7|332
1595563200000|2020-07-24 04:00:00|9243.6|9242.1|9244.9|9242.5|9245.1|9243.2|9242.9|9241.4|153
1595563500000|2020-07-24 04:05:00|9245.1|9242.7|9246.2|9243.8|9246.9|9244.8|9243.8|9241.9|227
1595563800000|2020-07-24 04:10:00|9246|9243.6|9247|9245.5|9247.6|9245.6|9245.2|9243.3|188
1595564100000|2020-07-24 04:15:00|9247.1|9245.6|9245.9|9244.4|9247.6|9245.7|9245.5|9243.7|180
1595564400000|2020-07-24 04:20:00|9246.4|9244|9247.5|9245.1|9247.6|9245.6|9245.7|9243.9|199
1595564700000|2020-07-24 04:25:00|9247.6|9245.2|9250.5|9248.1|9250.9|9249|9247|9245.1|242
1595565000000|2020-07-24 04:30:00|9250.6|9248.2|9250|9248.5|9251.2|9249.3|9249.6|9247.6|225
1595565300000|2020-07-24 04:35:00|9250.1|9248.6|9248.4|9246|9250.9|9248.8|9247.9|9245.9|185
1595565600000|2020-07-24 04:40:00|9248.5|9246.1|9248.7|9247.2|9249.5|9247.5|9247.7|9245.8|232
1595565900000|2020-07-24 04:45:00|9248.6|9247.1|9250.6|9249.1|9251.1|9249.2|9248.6|9246.6|154
1595566200000|2020-07-24 04:50:00|9250.7|9249.2|9250.2|9247.8|9251.2|9249.5|9249.1|9247.1|237
1595566500000|2020-07-24 04:55:00|9250.1|9247.7|9249.3|9246.9|9250.2|9248.1|9248.8|9246.7|179
1595566800000|2020-07-24 05:00:00|9249.4|9247|9250.8|9249.3|9251.5|9249.7|9248.8|9246.8|367
1595567100000|2020-07-24 05:05:00|9250.7|9249.2|9248.2|9246.7|9251|9249.3|9248|9246|292
1595567400000|2020-07-24 05:10:00|9248.1|9246.6|9247.5|9246|9249.5|9247.4|9247.1|9245.2|197
1595567700000|2020-07-24 05:15:00|9247.4|9245.9|9248.5|9246.1|9249.4|9247.6|9247.4|9245.6|208
1595568000000|2020-07-24 05:20:00|9248.4|9246|9249.9|9248.4|9251|9249|9248|9246|291
1595568300000|2020-07-24 05:25:00|9249.8|9248.3|9252.2|9249.8|9252.6|9250.6|9249.8|9248.3|252
1595568600000|2020-07-24 05:30:00|9252.3|9249.9|9252.3|9249.9|9253.6|9251.6|9250.8|9249.2|318
1595568900000|2020-07-24 05:35:00|9252.4|9250|9250.5|9249|9252.4|9250.6|9250.4|9248.5|203
1595569200000|2020-07-24 05:40:00|9250.4|9248.9|9249.5|9248|9251.8|9249.9|9249.4|9247.6|250
1595569500000|2020-07-24 05:45:00|9249.6|9248.1|9250.4|9248.9|9251.7|9249.9|9249.6|9248.1|208
1595569800000|2020-07-24 05:50:00|9250.8|9248.4|9250.6|9249.1|9251.6|9249.8|9249.5|9247.9|276
1595570100000|2020-07-24 05:55:00|9250.8|9249.3|9249.1|9246.7|9251.9|9249.9|9248.6|9246.7|234
1595570400000|2020-07-24 06:00:00|9249|9246.6|9248|9245.6|9249.3|9247.3|9245.7|9243.5|339
1595570700000|2020-07-24 06:05:00|9247.9|9245.5|9244.7|9243.2|9248|9245.6|9244.1|9242.2|339
1595571000000|2020-07-24 06:10:00|9244.6|9243.1|9242.3|9239.9|9245.3|9243.7|9241.1|9239.2|419
1595571300000|2020-07-24 06:15:00|9242.2|9239.8|9243.8|9242.3|9245.3|9243.5|9241.5|9239.6|308
1595571600000|2020-07-24 06:20:00|9243.9|9242.4|9237.7|9236.2|9244.4|9242.6|9237.6|9235.5|323
1595571900000|2020-07-24 06:25:00|9237.6|9236.1|9242.3|9240.8|9242.5|9240.8|9237.6|9235.8|430
1595572200000|2020-07-24 06:30:00|9242.2|9240.7|9242.8|9241.3|9243.4|9241.8|9241.5|9239.5|238
1595572500000|2020-07-24 06:35:00|9242.7|9241.2|9244.9|9243.4|9245|9243.5|9241.7|9240.2|187
1595572800000|2020-07-24 06:40:00|9245|9243.5|9244.8|9243.3|9246|9244|9244.3|9242.5|260
1595573100000|2020-07-24 06:45:00|9244.7|9243.2|9242.2|9239.8|9244.9|9243.4|9241.2|9239.6|285
1595573400000|2020-07-24 06:50:00|9242.1|9239.7|9237.7|9236.2|9242.6|9240.6|9237.5|9235.6|322
1595573700000|2020-07-24 06:55:00|9237.6|9236.1|9239.4|9237|9239.9|9238.1|9237.5|9236|344
1595574000000|2020-07-24 07:00:00|9239.5|9237.1|9243.2|9241.7|9245|9243|9239.1|9237|562
1595574300000|2020-07-24 07:05:00|9243.6|9242.1|9242|9240.5|9248.5|9246.9|9241.8|9240.3|629
1595574600000|2020-07-24 07:10:00|9241.9|9240.4|9243|9240.6|9244.3|9242.3|9239.9|9237.9|547
1595574900000|2020-07-24 07:15:00|9242.1|9239.7|9251|9248.6|9252.3|9250.4|9240|9237.6|886
1595575200000|2020-07-24 07:20:00|9250.9|9248.5|9251.7|9249.3|9253.2|9251.5|9249.4|9247.9|550
1595575500000|2020-07-24 07:25:00|9251.8|9249.4|9251.1|9248.7|9252.6|9250.9|9250.3|9247.9|630
1595575800000|2020-07-24 07:30:00|9249.7|9247.3|9252.4|9250|9254.2|9251.8|9248.2|9245.8|764
1595576100000|2020-07-24 07:35:00|9252.3|9249.9|9253|9251.5|9253.9|9252.1|9249.7|9248.2|578
1595576400000|2020-07-24 07:40:00|9252.8|9251.3|9250.2|9247.8|9254.2|9252.5|9249.6|9247.6|642
1595576700000|2020-07-24 07:45:00|9250.3|9247.9|9246.3|9243.9|9251|9249.4|9245.1|9243.1|535
1595577000000|2020-07-24 07:50:00|9246.2|9243.8|9249.5|9247.1|9250.5|9248.5|9245.2|9243.4|536
1595577300000|2020-07-24 07:55:00|9249.7|9247.3|9253.6|9251.2|9253.8|9251.6|9248.4|9246.8|494
1595577600000|2020-07-24 08:00:00|9253.7|9251.3|9249.8|9247.4|9254.4|9252.6|9247.7|9245.8|462
1595577900000|2020-07-24 08:05:00|9249.9|9247.5|9251.5|9250|9251.6|9250.1|9248|9246.5|477
1595578200000|2020-07-24 08:10:00|9251.9|9249.5|9257|9254.6|9257.1|9255.3|9251.3|9249.2|557
1595578500000|2020-07-24 08:15:00|9257.1|9254.7|9255.6|9254.1|9261.4|9259.5|9254.5|9252.6|572
1595578800000|2020-07-24 08:20:00|9255.4|9253.9|9259.7|9258.2|9260.5|9258.6|9255|9253.5|457
1595579100000|2020-07-24 08:25:00|9259.6|9258.1|9257|9254.6|9261.1|9259.1|9255.7|9254|532
1595579400000|2020-07-24 08:30:00|9256.9|9254.5|9255.5|9254|9257.7|9255.8|9253.5|9251.6|554
1595579700000|2020-07-24 08:35:00|9255.6|9254.1|9256.5|9255|9259.4|9257.3|9254.8|9252.7|599
1595580000000|2020-07-24 08:40:00|9256.4|9254.9|9260|9258.5|9261.1|9259.5|9256.2|9254.7|420
1595580300000|2020-07-24 08:45:00|9259.9|9258.4|9260|9258.5|9261.4|9259.5|9258.4|9256.4|453
1595580600000|2020-07-24 08:50:00|9259.9|9258.4|9259|9257.5|9261.6|9259.9|9258.2|9256.2|532
1595580900000|2020-07-24 08:55:00|9258.9|9257.4|9257.1|9254.7|9259.4|9257.5|9256.2|9254.4|414
1595581200000|2020-07-24 09:00:00|9257.2|9254.8|9259.8|9258.3|9260|9258.5|9256.5|9254.6|329
1595581500000|2020-07-24 09:05:00|9259.9|9258.4|9260.7|9259.2|9261.2|9259.3|9258.8|9256.4|444
1595581800000|2020-07-24 09:10:00|9260.6|9259.1|9255.5|9254|9260.8|9259.2|9255.5|9254|456
1595582100000|2020-07-24 09:15:00|9255.6|9254.1|9254.3|9251.9|9256.4|9254.8|9253|9250.8|411
1595582400000|2020-07-24 09:20:00|9254.2|9251.8|9255.6|9254.1|9256.4|9254.4|9253.3|9250.9|319
1595582700000|2020-07-24 09:25:00|9255.7|9254.2|9251.8|9250.3|9256.5|9254.7|9251.4|9249.8|382
1595583000000|2020-07-24 09:30:00|9252.3|9249.9|9250.4|9248|9252.4|9250.4|9249.4|9247.4|361
1595583300000|2020-07-24 09:35:00|9250.2|9247.8|9246.8|9245.3|9250.9|9249.4|9246.8|9244.9|485
1595583600000|2020-07-24 09:40:00|9246.9|9245.4|9249.6|9248.1|9250.3|9248.3|9246.1|9244.5|340
1595583900000|2020-07-24 09:45:00|9249.2|9247.7|9248.9|9247.4|9250.2|9248.2|9245.5|9243.9|414
1595584200000|2020-07-24 09:50:00|9248.8|9247.3|9249.7|9248.2|9250.7|9249.1|9247.7|9245.9|419
1595584500000|2020-07-24 09:55:00|9250.2|9247.8|9246.8|9245.3|9250.6|9248.6|9246|9244.4|315
1595584800000|2020-07-24 10:00:00|9246.7|9245.2|9243.5|9241.1|9247.5|9245.5|9242.6|9241.1|512
1595585100000|2020-07-24 10:05:00|9243.2|9241.7|9246.4|9244.9|9247.8|9246.3|9242.7|9241.2|272
1595585400000|2020-07-24 10:10:00|9246.3|9244.8|9246.2|9244.7|9249.4|9247.3|9245.5|9244|435
1595585700000|2020-07-24 10:15:00|9246.3|9244.8|9248.8|9247.3|9249.4|9247.9|9245.5|9243.5|328
1595586000000|2020-07-24 10:20:00|9248.9|9247.4|9249.3|9247.8|9250.7|9249.1|9247.3|9245.8|317
1595586300000|2020-07-24 10:25:00|9249.4|9247.9|9249.3|9247.8|9250.1|9248.2|9247|9245.5|231
1595586600000|2020-07-24 10:30:00|9249.4|9247.9|9251.3|9249.8|9251.9|9250.2|9249.4|9247.9|340
1595586900000|2020-07-24 10:35:00|9251.4|9249.9|9252|9249.6|9253.8|9252.3|9251.1|9249.1|391
1595587200000|2020-07-24 10:40:00|9251.9|9249.5|9251.6|9249.2|9253.7|9251.4|9248.7|9246.8|577
1595587500000|2020-07-24 10:45:00|9251.5|9249.1|9250.8|9248.4|9252.9|9250.8|9248.7|9247.2|464
1595587800000|2020-07-24 10:50:00|9250.4|9248.9|9250.8|9248.4|9251.6|9250.1|9249.4|9247.6|349
1595588100000|2020-07-24 10:55:00|9250.9|9248.5|9250.7|9249.2|9252.8|9251|9249.1|9247.5|428
1595588400000|2020-07-24 11:00:00|9251.2|9248.8|9251.3|9249.8|9252.7|9250.5|9249.8|9247.8|327
1595588700000|2020-07-24 11:05:00|9251.4|9249.9|9251.6|9249.2|9252.8|9250.7|9251|9249.2|252
1595589000000|2020-07-24 11:10:00|9251.5|9249.1|9252.3|9250.8|9253|9251.2|9248.6|9247.1|402
1595589300000|2020-07-24 11:15:00|9252.2|9250.7|9252.2|9250.7|9253.4|9251.5|9251.3|9249.8|351
1595589600000|2020-07-24 11:20:00|9252.3|9250.8|9250.9|9249.4|9253.2|9251.3|9250.2|9248.2|262
1595589900000|2020-07-24 11:25:00|9251|9249.5|9252.8|9251.3|9253.3|9251.4|9249.8|9248.3|295
1595590200000|2020-07-24 11:30:00|9252.9|9251.4|9253.6|9252.1|9254.4|9252.9|9251.9|9249.9|272
1595590500000|2020-07-24 11:35:00|9253.5|9252|9252|9250.5|9254.6|9253.1|9251.9|9250.4|287
1595590800000|2020-07-24 11:40:00|9252.1|9250.6|9250.4|9248.9|9252.1|9250.6|9249.8|9247.8|264
1595591100000|2020-07-24 11:45:00|9250.5|9249|9250.3|9247.9|9251.5|9249.8|9249.4|9247.9|279
1595591400000|2020-07-24 11:50:00|9250.4|9248|9250.2|9248.7|9252.3|9250.2|9249.5|9247.6|292
1595591700000|2020-07-24 11:55:00|9250.3|9248.8|9245.5|9243.1|9250.8|9248.9|9245.2|9243|247
1595592000000|2020-07-24 12:00:00|9245.6|9243.2|9241.4|9239.9|9245.6|9243.5|9240.5|9238.6|505
1595592300000|2020-07-24 12:05:00|9241.9|9239.5|9241.5|9240|9242.5|9240.5|9238.7|9236.8|438
1595592600000|2020-07-24 12:10:00|9241.4|9239.9|9244.5|9242.1|9245.1|9242.9|9241|9239.3|399
1595592900000|2020-07-24 12:15:00|9244.6|9242.2|9243|9241.5|9244.9|9243.1|9242.3|9240.6|364
1595593200000|2020-07-24 12:20:00|9242.8|9241.3|9244.8|9242.4|9245.6|9243.8|9242.1|9240.6|367
1595593500000|2020-07-24 12:25:00|9244.4|9242.9|9246.4|9244|9246.5|9244.5|9243.3|9241.5|384
1595593800000|2020-07-24 12:30:00|9246|9244.5|9247.1|9245.6|9248.2|9246.6|9245|9243|415
1595594100000|2020-07-24 12:35:00|9247.2|9245.7|9245|9242.6|9248.2|9246.4|9244.5|9242.4|352
1595594400000|2020-07-24 12:40:00|9244.9|9242.5|9244.7|9243.2|9246.2|9244.3|9242.3|9240.5|373
1595594700000|2020-07-24 12:45:00|9245.1|9242.7|9242.9|9241.4|9246.9|9245.2|9242.8|9241.3|360
1595595000000|2020-07-24 12:50:00|9242.8|9241.3|9242.1|9240.6|9243.3|9241.3|9239.8|9238|351
1595595300000|2020-07-24 12:55:00|9242.5|9240.1|9239.4|9237.9|9242.5|9240.7|9238.4|9236.5|447
1595595600000|2020-07-24 13:00:00|9239.8|9237.4|9236.6|9235.1|9240.5|9238.6|9235.1|9233.1|495
1595595900000|2020-07-24 13:05:00|9236.5|9235|9237.6|9236.1|9239.1|9237|9234.1|9232.2|477
1595596200000|2020-07-24 13:10:00|9237.7|9236.2|9241.3|9238.9|9241.4|9239.5|9237.5|9235.5|469
1595596500000|2020-07-24 13:15:00|9241.4|9239|9241.5|9240|9242.9|9240.9|9240.1|9238.1|488
1595596800000|2020-07-24 13:20:00|9241.7|9240.2|9238.9|9236.5|9241.7|9240.2|9238.2|9236.4|411
1595597100000|2020-07-24 13:25:00|9239|9236.6|9240.5|9238.1|9241.4|9239.5|9237.5|9235.5|470
1595597400000|2020-07-24 13:30:00|9240|9238.5|9248.4|9246|9248.6|9246.6|9240|9238|735
1595597700000|2020-07-24 13:35:00|9248|9246.5|9245|9243.5|9248.7|9246.8|9241.5|9239.7|689
1595598000000|2020-07-24 13:40:00|9244.8|9243.3|9244.9|9242.5|9246.8|9245|9243.3|9241.7|613
1595598300000|2020-07-24 13:45:00|9245.1|9242.7|9240.7|9238.3|9245.2|9242.8|9239.3|9237.4|671
1595598600000|2020-07-24 13:50:00|9240.6|9238.2|9236.7|9235.2|9241.5|9239.8|9235.2|9233.7|594
1595598900000|2020-07-24 13:55:00|9236.6|9235.1|9239.3|9236.9|9241.5|9239.9|9234.4|9232.8|608
1595599200000|2020-07-24 14:00:00|9239.2|9236.8|9240|9238.5|9242.8|9241.2|9237.6|9235.2|669
1595599500000|2020-07-24 14:05:00|9239.9|9238.4|9238.2|9235.8|9240.8|9239.3|9234.3|9232.4|657
1595599800000|2020-07-24 14:10:00|9238|9235.6|9237.9|9236.4|9243.1|9241.1|9237.2|9235.2|631
1595600100000|2020-07-24 14:15:00|9238|9236.5|9233.3|9231.8|9238.8|9237.3|9230.4|9228.7|656
1595600400000|2020-07-24 14:20:00|9233.2|9231.7|9237.3|9234.9|9238.3|9236.6|9232.8|9230.8|568
1595600700000|2020-07-24 14:25:00|9237.2|9234.8|9237.9|9236.4|9238.9|9237.2|9236|9234|467
1595601000000|2020-07-24 14:30:00|9237.8|9236.3|9238.5|9237|9240.5|9238.8|9233.5|9232|716
1595601300000|2020-07-24 14:35:00|9238.4|9236.9|9237|9235.5|9241.2|9239|9234.9|9233.4|534
1595601600000|2020-07-24 14:40:00|9236.9|9235.4|9233.7|9232.2|9237.2|9235.4|9232.3|9230.4|713
1595601900000|2020-07-24 14:45:00|9233.6|9232.1|9227.4|9225.9|9233.8|9232.1|9227.4|9225.4|539
1595602200000|2020-07-24 14:50:00|9227.5|9226|9225.3|9223.8|9231.4|9229.6|9224.3|9222|496
1595602500000|2020-07-24 14:55:00|9225.2|9223.7|9230.2|9228.7|9232.2|9230.5|9224.9|9223.4|609
1595602800000|2020-07-24 15:00:00|9230.4|9228.9|9230.2|9228.7|9232.5|9231|9229.1|9227.1|554
1595603100000|2020-07-24 15:05:00|9230.1|9228.6|9229.7|9228.2|9231.7|9230.1|9229|9227|468
1595603400000|2020-07-24 15:10:00|9229.8|9228.3|9226.3|9223.9|9229.8|9228.3|9225.5|9223.7|454
1595603700000|2020-07-24 15:15:00|9226.2|9223.8|9225.7|9224.2|9228.6|9226.7|9224.7|9222.8|485
1595604000000|2020-07-24 15:20:00|9225.8|9224.3|9226.1|9223.7|9227.9|9225.9|9225.6|9223.5|413
1595604300000|2020-07-24 15:25:00|9226.5|9224.1|9223.8|9221.4|9226.6|9224.6|9222.9|9221|460
1595604600000|2020-07-24 15:30:00|9223.4|9221.9|9222.4|9220.9|9226.3|9224.5|9222.4|9220.6|572
1595604900000|2020-07-24 15:35:00|9222.3|9220.8|9227.4|9225|9227.6|9225.7|9222.1|9220.5|437
1595605200000|2020-07-24 15:40:00|9226.7|9225.2|9222.4|9220.9|9226.7|9225.2|9220.4|9218|392
1595605500000|2020-07-24 15:45:00|9222.3|9220.8|9224.2|9222.7|9225.1|9223.3|9222.3|9220.8|287
1595605800000|2020-07-24 15:50:00|9224.4|9222.9|9223|9221.5|9225|9223.2|9222.4|9220.8|324
1595606100000|2020-07-24 15:55:00|9223.2|9221.7|9223.3|9221.8|9224.3|9222.5|9219.9|9218.4|383
1595606400000|2020-07-24 16:00:00|9223.2|9221.7|9225.2|9222.8|9225.4|9223.8|9223.2|9221.7|447
1595606700000|2020-07-24 16:05:00|9225.3|9222.9|9228.2|9226.7|9228.7|9226.8|9224.8|9222.9|308
1595607000000|2020-07-24 16:10:00|9228.3|9226.8|9224.7|9223.2|9228.3|9226.8|9223.5|9221.8|345
1595607300000|2020-07-24 16:15:00|9224.6|9223.1|9227.4|9225.9|9227.7|9226.2|9224.6|9223.1|240
1595607600000|2020-07-24 16:20:00|9227.5|9226|9227.3|9225.8|9228.5|9226.9|9225.7|9223.8|246
1595607900000|2020-07-24 16:25:00|9227.2|9225.7|9228.3|9226.8|9228.7|9227.2|9226.2|9224.2|251
1595608200000|2020-07-24 16:30:00|9228.4|9226.9|9228.7|9227.2|9229.3|9227.8|9227.5|9225.7|310
1595608500000|2020-07-24 16:35:00|9228.6|9227.1|9227.7|9226.2|9229.5|9227.8|9227.4|9225.9|254
1595608800000|2020-07-24 16:40:00|9227.6|9226.1|9226.7|9225.2|9228.3|9226.8|9226.5|9225|246
1595609100000|2020-07-24 16:45:00|9226.6|9225.1|9226.4|9224.9|9228.3|9226.8|9225.7|9223.9|282
1595609400000|2020-07-24 16:50:00|9226.5|9225|9224.9|9223.4|9227.4|9225.9|9224.7|9223.2|222
1595609700000|2020-07-24 16:55:00|9224.8|9223.3|9225.6|9224.1|9225.8|9224.3|9223.9|9222.4|251
1595610000000|2020-07-24 17:00:00|9225.7|9224.2|9225.5|9224|9226.8|9225|9224|9222.5|335
1595610300000|2020-07-24 17:05:00|9225.7|9224.2|9225.5|9224|9226|9224.3|9224.6|9222.7|259
1595610600000|2020-07-24 17:10:00|9225.4|9223.9|9224.4|9222.9|9225.4|9223.9|9223.6|9221.7|250
1595610900000|2020-07-24 17:15:00|9224.3|9222.8|9222.5|9221|9224.4|9222.9|9222.3|9220.8|255
1595611200000|2020-07-24 17:20:00|9222.7|9221.2|9222.5|9221|9222.9|9221.4|9221.1|9219.2|339
1595611500000|2020-07-24 17:25:00|9222.4|9220.9|9222.3|9220.8|9222.7|9221|9221.2|9219.7|278
1595611800000|2020-07-24 17:30:00|9222.2|9220.7|9223.8|9222.3|9224.2|9222.7|9222.2|9220.7|271
1595612100000|2020-07-24 17:35:00|9223.7|9222.2|9224.5|9223|9224.7|9223.2|9222.4|9220.9|243
1595612400000|2020-07-24 17:40:00|9224.6|9223.1|9223.6|9222.1|9225.1|9223.4|9223.2|9221.7|258
1595612700000|2020-07-24 17:45:00|9223.7|9222.2|9220.6|9219.1|9223.8|9222.3|9220.5|9219|295
1595613000000|2020-07-24 17:50:00|9220.5|9219|9219.4|9217.9|9222.1|9220.6|9219.3|9217.8|204
1595613300000|2020-07-24 17:55:00|9219.5|9218|9219.7|9218.2|9220.9|9219.2|9219.4|9217.9|189
1595613600000|2020-07-24 18:00:00|9219.6|9218.1|9219.7|9218.2|9220.8|9219.3|9219.6|9218.1|222
1595613900000|2020-07-24 18:05:00|9220.1|9217.7|9217.8|9216.3|9220.1|9218.2|9217.6|9215.8|150
1595614200000|2020-07-24 18:10:00|9217.7|9216.2|9217.2|9215.7|9218.7|9217.2|9216.3|9214.8|249
1595614500000|2020-07-24 18:15:00|9217.7|9216.2|9218.7|9217.2|9219.9|9218.4|9217.6|9216.1|208
1595614800000|2020-07-24 18:20:00|9218.5|9217|9217.2|9215.7|9218.6|9217.1|9217|9215.5|189
1595615100000|2020-07-24 18:25:00|9217.1|9215.6|9219|9216.6|9219.2|9217.7|9217|9215.1|247
1595615400000|2020-07-24 18:30:00|9218.6|9217.1|9220.6|9219.1|9220.9|9219.4|9218.5|9217|188
1595615700000|2020-07-24 18:35:00|9220.7|9219.2|9219.9|9218.4|9220.7|9219.2|9219.5|9218|196
1595616000000|2020-07-24 18:40:00|9219.8|9218.3|9219.1|9217.6|9220.5|9219|9218.9|9216.9|189
1595616300000|2020-07-24 18:45:00|9219|9217.5|9217.9|9216.4|9219.7|9217.9|9217.7|9216.1|199
1595616600000|2020-07-24 18:50:00|9218|9216.5|9222.6|9221.1|9223.2|9221.7|9217.8|9216.3|281
1595616900000|2020-07-24 18:55:00|9222.5|9221|9223.8|9222.3|9223.8|9222.3|9221.5|9220|218
1595617200000|2020-07-24 19:00:00|9223.9|9222.4|9221.9|9220.4|9225.4|9223.6|9221.8|9219.9|319
1595617500000|2020-07-24 19:05:00|9221.8|9220.3|9221.3|9219.8|9222.6|9220.6|9221.1|9219.2|165
1595617800000|2020-07-24 19:10:00|9221.7|9220.2|9222.1|9220.6|9222.8|9220.8|9221.1|9219.2|206
1595618100000|2020-07-24 19:15:00|9222|9220.5|9222.5|9221|9223.3|9221.6|9221.5|9219.7|289
1595618400000|2020-07-24 19:20:00|9222.3|9220.8|9223.2|9220.8|9223.2|9221.2|9221.3|9219.4|286
1595618700000|2020-07-24 19:25:00|9223.1|9220.7|9223.4|9221|9223.6|9221.5|9221.4|9219.4|251
1595619000000|2020-07-24 19:30:00|9223.6|9221.2|9224.5|9222.1|9225.3|9223.4|9223|9221|227
1595619300000|2020-07-24 19:35:00|9224.6|9222.2|9222.2|9220.7|9224.6|9222.7|9222|9220.2|184
1595619600000|2020-07-24 19:40:00|9222.1|9220.6|9222.4|9220.9|9223.4|9221.4|9220.7|9218.8|273
1595619900000|2020-07-24 19:45:00|9222.5|9221|9224.2|9222.7|9225.2|9223.3|9222.2|9220.2|278
1595620200000|2020-07-24 19:50:00|9224.3|9222.8|9227.2|9224.8|9227.3|9225.3|9224.1|9222.4|280
1595620500000|2020-07-24 19:55:00|9226.8|9225.3|9226.5|9225|9227.2|9225.3|9225.8|9223.9|221
1595620800000|2020-07-24 20:00:00|9227|9224.6|9225.8|9223.4|9228.2|9226.3|9225.3|9223.2|275
1595621100000|2020-07-24 20:05:00|9225.9|9223.5|9225.5|9223.1|9226.3|9224|9225.1|9222.7|110
1595621400000|2020-07-24 20:10:00|9225.4|9223|9225.5|9223.1|9226.2|9223.8|9225.1|9222.7|123
1595621700000|2020-07-24 20:15:00|9225.4|9223|9221.3|9218.9|9225.5|9223.1|9220.6|9218.2|341
1595622000000|2020-07-24 20:20:00|9221.2|9218.8|9220.9|9218.5|9222.4|9220|9219.4|9217|326
1595622300000|2020-07-24 20:25:00|9220.8|9218.4|9223.2|9220.8|9224.5|9222.1|9220.8|9218.4|375
1595622600000|2020-07-24 20:30:00|9223|9220.6|9219.4|9217|9223.6|9221.4|9218.8|9216.5|293
1595622900000|2020-07-24 20:35:00|9219.2|9216.8|9218.4|9216|9220.3|9217.9|9217.2|9214.9|271
1595623200000|2020-07-24 20:40:00|9217.3|9215.8|9211|9208.6|9218.4|9216.3|9211|9208.6|246
1595623500000|2020-07-24 20:45:00|9211.1|9208.7|9212.4|9210|9213.3|9210.9|9209.5|9207.2|270
1595623800000|2020-07-24 20:50:00|9211.6|9209.2|9209.9|9207.5|9212.9|9210.5|9208.1|9205.6|327
1595624100000|2020-07-24 20:55:00|9209.5|9207.1|9206.7|9204.3|9211.4|9208.1|9206|9202.3|495
1595793600000|2020-07-26 20:00:00|9214.5|9206.9|9216|9208.4|9216.1|9208.5|9214.5|9206.9|4
1595793900000|2020-07-26 20:05:00|9216.6|9209|9218.9|9207.9|9220.3|9209.7|9216.6|9207.3|8
1595794200000|2020-07-26 20:10:00|9223.1|9212.1|9223.1|9212.1|9223.1|9212.1|9218.4|9207.4|7
1595794500000|2020-07-26 20:15:00|9222.5|9211.5|9221.2|9210.2|9222.5|9211.5|9218.4|9207.4|7
1595794800000|2020-07-26 20:20:00|9219.6|9208.6|9219.8|9209.7|9223.4|9212.4|9219.3|9208.3|16
1595795100000|2020-07-26 20:25:00|9220.4|9209.4|9220.4|9209.4|9220.4|9209.7|9219.3|9209.4|13
1595795400000|2020-07-26 20:30:00|9222.1|9211.1|9220.7|9209.7|9222.6|9211.6|9219.6|9208.6|5
1595795700000|2020-07-26 20:35:00|9220.8|9209.8|9222.7|9211.7|9225.3|9218.5|9220.7|9209.7|59
1595796000000|2020-07-26 20:40:00|9223.9|9212.9|9222.7|9211.7|9224.4|9217|9221.1|9210.1|38
1595796300000|2020-07-26 20:45:00|9224.3|9213.3|9222.1|9211.1|9224.3|9213.3|9220.8|9209.8|20
1595796600000|2020-07-26 20:50:00|9223.8|9212.8|9223.8|9212.8|9223.8|9212.8|9223.3|9212.3|5
1595796900000|2020-07-26 20:55:00|9219.8|9208.8|9221|9210|9223.8|9212.8|9219.8|9208.8|6
1595797200000|2020-07-26 21:00:00|9223.7|9212.7|9221.3|9210.3|9223.9|9212.9|9218.8|9207.8|32
1595797500000|2020-07-26 21:05:00|9220.8|9209.8|9221.3|9210.3|9221.8|9210.8|9220.8|9209.8|17
1595797800000|2020-07-26 21:10:00|9221.4|9210.4|9222|9211|9222.3|9211.3|9221.1|9210.1|23
1595798100000|2020-07-26 21:15:00|9221.5|9210.5|9221.1|9210.1|9221.5|9210.5|9220.9|9209.9|6
1595798400000|2020-07-26 21:20:00|9221|9210|9220.8|9209.8|9221.6|9210.6|9220|9209|35
1595798700000|2020-07-26 21:25:00|9221|9210|9220.2|9209.6|9221.9|9210.9|9220.2|9209.3|16
1595799000000|2020-07-26 21:30:00|9220.1|9209.5|9221.2|9210.2|9221.4|9210.4|9220.1|9209.2|53
1595799300000|2020-07-26 21:35:00|9221.1|9210.1|9220.7|9209.7|9221.3|9210.3|9220.7|9209.7|26
1595799600000|2020-07-26 21:40:00|9221.2|9210.2|9220.6|9209.6|9221.2|9210.2|9220.5|9209.5|51
1595799900000|2020-07-26 21:45:00|9220.9|9209.9|9221.1|9210.1|9221.2|9210.2|9220.6|9209.6|38
1595800200000|2020-07-26 21:50:00|9221.2|9210.2|9221.1|9210.1|9222.3|9211.3|9221.1|9210.1|50
1595800500000|2020-07-26 21:55:00|9221.2|9210.2|9221.5|9210.5|9221.6|9210.6|9221|9210|38
1595800800000|2020-07-26 22:00:00|9221.3|9210.3|9218.2|9213.2|9225.5|9218.6|9214.3|9207.7|682
1595801100000|2020-07-26 22:05:00|9218.3|9213.3|9216.4|9214|9218.3|9215|9214.6|9210.4|277
1595801400000|2020-07-26 22:10:00|9216.7|9213.9|9215.8|9213|9219.1|9215.8|9215.8|9213|193
1595801700000|2020-07-26 22:15:00|9215.7|9213.1|9216.1|9213.3|9217|9214|9214.9|9211.6|522
1595802000000|2020-07-26 22:20:00|9216.5|9213.4|9214.6|9212.2|9216.5|9213.5|9212.1|9208.9|425
1595802300000|2020-07-26 22:25:00|9214.5|9212.1|9211.2|9208.8|9214.7|9212.3|9209.9|9207.5|438
1595802600000|2020-07-26 22:30:00|9211.1|9208.7|9211.3|9208.9|9211.4|9209|9209.8|9207.4|269
1595802900000|2020-07-26 22:35:00|9211|9208.6|9210.5|9208.1|9211|9208.6|9209.5|9207.1|193
1595803200000|2020-07-26 22:40:00|9210.4|9208|9211.8|9209.4|9212.3|9209.9|9210.3|9207.9|151
1595803500000|2020-07-26 22:45:00|9211.7|9209.3|9213|9210.6|9213.4|9211|9211.6|9209.2|188
1595803800000|2020-07-26 22:50:00|9213.1|9210.7|9212.2|9209.8|9213.9|9211.5|9212|9209.6|189
1595804100000|2020-07-26 22:55:00|9212.3|9209.9|9213.8|9211.4|9214|9211.6|9212.2|9209.8|200
1595804400000|2020-07-26 23:00:00|9213.6|9211.2|9216.6|9214.2|9217.3|9214.9|9213.6|9211.2|293
1595804700000|2020-07-26 23:05:00|9216.7|9214.3|9217.2|9214.8|9219.2|9216.8|9216.4|9214|295
1595805000000|2020-07-26 23:10:00|9217.3|9214.9|9216.6|9214.2|9217.5|9215.1|9214|9211.6|368
1595805300000|2020-07-26 23:15:00|9216.7|9214.3|9216.5|9214.1|9217.5|9215.1|9216.2|9213.8|322
1595805600000|2020-07-26 23:20:00|9216.6|9214.2|9215.5|9213.1|9218.3|9215.9|9214.6|9212.2|373
1595805900000|2020-07-26 23:25:00|9215.4|9213|9215.5|9213.1|9217|9214.6|9215|9212.6|248
1595806200000|2020-07-26 23:30:00|9215.4|9213|9212.1|9209.7|9215.4|9213|9211.5|9209.1|259
1595806500000|2020-07-26 23:35:00|9212.2|9209.8|9213.1|9210.7|9214.1|9211.7|9211.5|9209.1|231
1595806800000|2020-07-26 23:40:00|9213.2|9210.8|9213.1|9210.7|9215|9212.6|9211.9|9209.5|268
1595807100000|2020-07-26 23:45:00|9213|9210.6|9212.1|9209.7|9213.6|9211.2|9211.4|9209|252
1595807400000|2020-07-26 23:50:00|9212|9209.6|9210.8|9208.4|9213.2|9210.8|9210|9207.6|332
1595807700000|2020-07-26 23:55:00|9210.9|9208.5|9212.2|9209.8|9212.8|9210.4|9210.3|9207.9|228
1595808000000|2020-07-27 00:00:00|9212.1|9209.7|9208.7|9206.3|9212.5|9210.1|9208.6|9206.2|359
1595808300000|2020-07-27 00:05:00|9208.9|9206.5|9205.4|9203|9209.5|9207.5|9204.6|9202.3|371
1595808600000|2020-07-27 00:10:00|9205.6|9203.2|9207.2|9204.8|9209.2|9206.8|9205.4|9203.1|294
1595808900000|2020-07-27 00:15:00|9207.1|9204.7|9206.4|9204|9208.5|9206.5|9206.3|9203.9|274
1595809200000|2020-07-27 00:20:00|9206.5|9204.1|9203.6|9201.2|9206.6|9204.2|9202.9|9200.5|261
1595809500000|2020-07-27 00:25:00|9203.5|9201.1|9204.7|9202.3|9206.1|9204.1|9203|9200.9|242
1595809800000|2020-07-27 00:30:00|9204.9|9202.5|9204.6|9202.2|9205.6|9203.7|9203.3|9201.3|250
1595810100000|2020-07-27 00:35:00|9204.5|9202.1|9190.9|9188.5|9204.7|9202.3|9188.9|9186.5|735
1595810400000|2020-07-27 00:40:00|9191|9188.6|9191.4|9189|9191.9|9189.5|9187.1|9184.7|603
1595810700000|2020-07-27 00:45:00|9191.6|9189.2|9195.9|9193.5|9196.1|9194.1|9191.6|9189.2|377
1595811000000|2020-07-27 00:50:00|9196|9193.6|9194.6|9192.2|9196|9193.9|9192.4|9190.4|385
1595811300000|2020-07-27 00:55:00|9194.5|9192.1|9196.6|9194.2|9197.3|9195.6|9194.4|9192|294
1595811600000|2020-07-27 01:00:00|9196.5|9194.1|9196|9193.6|9197.5|9195.4|9194.7|9192.7|315
1595811900000|2020-07-27 01:05:00|9196.1|9193.7|9193.4|9191|9197|9194.6|9192.8|9190.4|302
1595812200000|2020-07-27 01:10:00|9193.5|9191.1|9195.4|9193|9195.4|9193|9192.5|9190.5|274
1595812500000|2020-07-27 01:15:00|9195.3|9192.9|9197.1|9194.7|9198.5|9196.1|9195.3|9192.9|326
1595812800000|2020-07-27 01:20:00|9197|9194.6|9197|9194.6|9197.6|9195.6|9195.9|9193.5|261
1595813100000|2020-07-27 01:25:00|9197.1|9194.7|9195.5|9194|9197.2|9195|9195.2|9193.2|258
1595813400000|2020-07-27 01:30:00|9195.6|9194.1|9190.9|9188.5|9196.5|9194.5|9190.3|9188.4|469
1595813700000|2020-07-27 01:35:00|9190.8|9188.4|9191.1|9188.7|9191.6|9189.7|9189|9186.8|413
1595814000000|2020-07-27 01:40:00|9191.2|9188.8|9191.2|9188.8|9192.1|9190.1|9189.7|9187.8|354
1595814300000|2020-07-27 01:45:00|9191.3|9188.9|9193.5|9191.1|9193.7|9191.7|9190.7|9188.3|346
1595814600000|2020-07-27 01:50:00|9193.4|9191|9192.4|9190|9193.4|9191|9191.5|9189.1|308
1595814900000|2020-07-27 01:55:00|9192.5|9190.1|9192.9|9190.5|9193.2|9190.8|9191.7|9189.4|226
1595815200000|2020-07-27 02:00:00|9192.8|9190.4|9192.4|9190.9|9193.8|9191.9|9192.4|9190.3|168
1595815500000|2020-07-27 02:05:00|9192.5|9191|9192.3|9190.8|9193.7|9191.7|9191.4|9189.4|262
1595815800000|2020-07-27 02:10:00|9192.2|9190.7|9190.1|9187.7|9192.8|9190.9|9189.2|9187.2|398
1595816100000|2020-07-27 02:15:00|9189.9|9187.5|9190.1|9187.7|9191|9188.9|9189.1|9187.1|357
1595816400000|2020-07-27 02:20:00|9190.2|9187.8|9190|9187.6|9190.8|9189|9189.1|9187.1|249
1595816700000|2020-07-27 02:25:00|9190.1|9187.7|9188.5|9186.1|9190.1|9188|9187.6|9185.6|163
1595817000000|2020-07-27 02:30:00|9188|9186.5|9188.3|9186.8|9189.4|9187.5|9188|9186|272
1595817300000|2020-07-27 02:35:00|9188.2|9186.7|9188.7|9186.3|9189.5|9187.4|9187.7|9185.7|289
1595817600000|2020-07-27 02:40:00|9188.6|9186.2|9187.8|9185.4|9190.1|9188.5|9187.5|9185.1|306
1595817900000|2020-07-27 02:45:00|9187.7|9185.3|9182.7|9180.3|9187.8|9185.6|9182.5|9180.1|533
1595818200000|2020-07-27 02:50:00|9182.8|9180.4|9183.7|9181.3|9184.6|9182.2|9182.4|9180.2|483
1595818500000|2020-07-27 02:55:00|9183.6|9181.2|9180.9|9178.5|9183.9|9181.6|9174.5|9172|473
1595818800000|2020-07-27 03:00:00|9180.8|9178.4|9181.1|9178.7|9181.4|9179.2|9179.6|9177.5|330
1595819100000|2020-07-27 03:05:00|9181|9178.6|9179.4|9177|9181.3|9179.2|9178.8|9176.8|322
1595819400000|2020-07-27 03:10:00|9179.3|9176.9|9173.5|9171.1|9179.9|9177.8|9173.5|9171.1|440
1595819700000|2020-07-27 03:15:00|9173.6|9171.2|9174.4|9172|9174.9|9172.5|9167.4|9165|616
1595820000000|2020-07-27 03:20:00|9174.3|9171.9|9174.2|9171.8|9176.5|9174.1|9172.9|9170.5|446
1595820300000|2020-07-27 03:25:00|9174.1|9171.7|9169.7|9167.3|9174.1|9171.8|9168.9|9166.5|469
1595820600000|2020-07-27 03:30:00|9169.6|9167.2|9171.6|9169.2|9172.6|9170.2|9169.6|9167.2|352
1595820900000|2020-07-27 03:35:00|9171.5|9169.1|9172.2|9169.8|9172.5|9170.1|9169.8|9167.9|358
1595821200000|2020-07-27 03:40:00|9172.4|9170|9172.9|9170.5|9173.2|9171.2|9171.5|9169.5|319
1595821500000|2020-07-27 03:45:00|9173|9170.6|9173.1|9171.6|9175.3|9173.3|9172.6|9170.4|334
1595821800000|2020-07-27 03:50:00|9173.6|9171.2|9172.8|9170.4|9174.4|9172.3|9172.1|9170.1|185
1595822100000|2020-07-27 03:55:00|9172.9|9170.5|9173.5|9171.1|9173.7|9171.7|9172|9170|263
1595822400000|2020-07-27 04:00:00|9173|9171.5|9176.1|9173.7|9176.7|9174.3|9172.3|9170.2|265
1595822700000|2020-07-27 04:05:00|9176.2|9173.8|9177.9|9175.5|9180.1|9178.1|9176.1|9173.8|310
1595823000000|2020-07-27 04:10:00|9177.8|9175.4|9179.1|9176.7|9180.1|9178.3|9177.7|9175.3|296
1595823300000|2020-07-27 04:15:00|9179.2|9176.8|9177.7|9175.3|9180|9178.1|9177.1|9175.2|326
1595823600000|2020-07-27 04:20:00|9177.8|9175.4|9177.2|9174.8|9177.8|9175.8|9175.5|9173.6|225
1595823900000|2020-07-27 04:25:00|9177|9174.6|9176.8|9174.4|9177.7|9175.6|9176|9174|191
1595824200000|2020-07-27 04:30:00|9176.7|9175.2|9177.5|9175.1|9177.7|9175.9|9176.2|9174.3|175
1595824500000|2020-07-27 04:35:00|9177.4|9175|9175.6|9173.2|9177.9|9176|9174.7|9173|260
1595824800000|2020-07-27 04:40:00|9175.7|9173.3|9177.1|9175.6|9178.1|9176.2|9175.2|9173.2|219
1595825100000|2020-07-27 04:45:00|9177|9175.5|9176.2|9174.7|9177.8|9175.9|9176|9174.2|153
1595825400000|2020-07-27 04:50:00|9176.3|9174.8|9175.4|9173|9177|9174.9|9174.5|9172.6|218
1595825700000|2020-07-27 04:55:00|9174.8|9173.3|9176.6|9174.2|9177|9174.7|9174.5|9172.6|240
1595826000000|2020-07-27 05:00:00|9176.5|9174.1|9177.6|9176.1|9178.2|9176.3|9176.1|9174.1|245
1595826300000|2020-07-27 05:05:00|9177.7|9176.2|9177.4|9175|9178.1|9176.3|9176.6|9174.7|272
1595826600000|2020-07-27 05:10:00|9177.5|9175.1|9178.5|9176.1|9178.6|9176.4|9176.8|9174.9|228
1595826900000|2020-07-27 05:15:00|9178.4|9176|9177.7|9175.3|9178.6|9176.6|9177|9175.2|241
1595827200000|2020-07-27 05:20:00|9177.8|9175.4|9180.1|9177.7|9180.1|9177.7|9176.2|9174.3|268
1595827500000|2020-07-27 05:25:00|9180.2|9177.8|9179.8|9178.3|9180.4|9178.5|9178.8|9177.3|115
1595827800000|2020-07-27 05:30:00|9179.9|9178.4|9181.1|9179.6|9182.8|9180.6|9179.3|9177.6|370
1595828100000|2020-07-27 05:35:00|9181.2|9179.7|9180.7|9179.2|9181.6|9179.9|9180.5|9178.4|285
1595828400000|2020-07-27 05:40:00|9180.8|9179.3|9180.7|9179.2|9181.9|9180|9180.3|9178.7|242
1595828700000|2020-07-27 05:45:00|9180.9|9178.5|9181.4|9179.9|9181.9|9180.1|9179|9177.5|237
1595829000000|2020-07-27 05:50:00|9181.3|9179.8|9183|9181.5|9183.4|9181.6|9180.5|9178.5|260
1595829300000|2020-07-27 05:55:00|9182.9|9181.4|9181.9|9179.5|9184.2|9182.4|9181.5|9179.3|237
1595829600000|2020-07-27 06:00:00|9182|9179.6|9180|9177.6|9182|9180.1|9178.4|9176.7|510
1595829900000|2020-07-27 06:05:00|9179.9|9177.5|9179.1|9176.7|9180.2|9178.3|9178.4|9176.4|402
1595830200000|2020-07-27 06:10:00|9179.2|9176.8|9179.3|9176.9|9179.4|9177.5|9175.7|9174.1|409
1595830500000|2020-07-27 06:15:00|9179.2|9176.8|9177.4|9175.9|9179.5|9177.3|9177|9175.3|255
1595830800000|2020-07-27 06:20:00|9177.3|9175.8|9172.7|9170.3|9177.3|9175.8|9171.5|9169.5|346
1595831100000|2020-07-27 06:25:00|9172.6|9170.2|9178.5|9176.1|9180.2|9178.3|9171.6|9170.1|422
1595831400000|2020-07-27 06:30:00|9178.4|9176|9178.6|9176.2|9179.2|9177.3|9176.3|9174.6|352
1595831700000|2020-07-27 06:35:00|9178.5|9176.1|9176.7|9174.3|9180.3|9178.7|9176.1|9174.3|433
1595832000000|2020-07-27 06:40:00|9176.8|9174.4|9172.4|9170|9176.8|9174.8|9171.7|9169.8|364
1595832300000|2020-07-27 06:45:00|9172.2|9169.8|9170.4|9168.9|9172.3|9170.4|9168.5|9167|501
1595832600000|2020-07-27 06:50:00|9170.5|9169|9171.6|9169.2|9172.1|9170.6|9169.1|9167.3|441
1595832900000|2020-07-27 06:55:00|9171.1|9169.6|9174.5|9172.1|9176.7|9174.5|9171.1|9169.4|613
1595833200000|2020-07-27 07:00:00|9174.6|9172.2|9173.3|9170.9|9175.4|9173.9|9171.4|9169.9|482
1595833500000|2020-07-27 07:05:00|9173.2|9170.8|9172.4|9170.9|9174.4|9172.3|9170.5|9168.7|461
1595833800000|2020-07-27 07:10:00|9171.6|9170.1|9170.2|9168.7|9172.9|9171|9167.9|9166.1|634
1595834100000|2020-07-27 07:15:00|9170.9|9168.5|9173.9|9172.4|9176.3|9174.5|9170.6|9168.5|452
1595834400000|2020-07-27 07:20:00|9173.8|9172.3|9173.8|9172.3|9175.8|9174.1|9173|9171.3|383
1595834700000|2020-07-27 07:25:00|9173.7|9172.2|9173|9171.5|9176|9174.3|9173|9171.3|440
1595835000000|2020-07-27 07:30:00|9173.1|9171.6|9181.3|9179.8|9181.9|9180|9173.1|9171.6|529
1595835300000|2020-07-27 07:35:00|9181.1|9179.6|9188.8|9187.3|9190.4|9188.1|9181.1|9179.5|707
1595835600000|2020-07-27 07:40:00|9189|9187.5|9182.6|9181.1|9190|9188.5|9182.3|9180.4|566
1595835900000|2020-07-27 07:45:00|9182.7|9181.2|9184.9|9183.4|9185.6|9183.9|9180.5|9178.9|482
1595836200000|2020-07-27 07:50:00|9185|9183.5|9182.8|9181.3|9185.6|9183.7|9181.8|9180.2|452
1595836500000|2020-07-27 07:55:00|9182.9|9181.4|9189.5|9187.1|9192.3|9190.3|9181.5|9179.5|440
1595836800000|2020-07-27 08:00:00|9189.6|9187.2|9187.1|9184.7|9189.8|9187.7|9184.9|9183.4|547
1595837100000|2020-07-27 08:05:00|9187.2|9184.8|9189.4|9187|9190.4|9188.9|9186.7|9184.7|576
1595837400000|2020-07-27 08:10:00|9189.3|9186.9|9188.4|9186.9|9191.3|9189.7|9188.1|9186.2|450
1595837700000|2020-07-27 08:15:00|9188.2|9186.7|9187.5|9186|9191.2|9189.4|9187|9185.5|441
1595838000000|2020-07-27 08:20:00|9187.4|9185.9|9187.8|9186.3|9189.4|9187.9|9184.9|9183.4|458
1595838300000|2020-07-27 08:25:00|9187.7|9186.2|9186.2|9183.8|9189.3|9187.6|9185.6|9183.8|358
1595838600000|2020-07-27 08:30:00|9186.3|9183.9|9191.3|9189.8|9191.4|9189.9|9185.7|9183.9|325
1595838900000|2020-07-27 08:35:00|9191.2|9189.7|9186.3|9183.9|9192|9190.4|9185.8|9183.8|448
1595839200000|2020-07-27 08:40:00|9186.1|9183.7|9199.7|9197.3|9200.1|9198.3|9185.8|9183.7|466
1595839500000|2020-07-27 08:45:00|9199.8|9197.4|9197.1|9195.6|9201.6|9199.8|9197.1|9195|444
1595839800000|2020-07-27 08:50:00|9197.5|9195.1|9195.8|9193.4|9202.3|9200.4|9195.4|9193.4|519
1595840100000|2020-07-27 08:55:00|9195.4|9193.9|9206.3|9203.9|9206.4|9204|9195.3|9193.8|597
1595840400000|2020-07-27 09:00:00|9205.8|9204.3|9203.1|9201.6|9206.4|9204.4|9197.4|9195.1|502
1595840700000|2020-07-27 09:05:00|9203.2|9201.7|9208.3|9206.8|9210.5|9208.1|9202.4|9200.5|575
1595841000000|2020-07-27 09:10:00|9208.2|9206.7|9215.3|9212.9|9216.4|9214.9|9207.6|9205.9|507
1595841300000|2020-07-27 09:15:00|9215|9213.5|9222.5|9220.1|9222.6|9221|9214.1|9212.6|586
1595841600000|2020-07-27 09:20:00|9222.4|9220|9218.7|9217.2|9224.1|9222.6|9218.2|9216.4|497
1595841900000|2020-07-27 09:25:00|9218.8|9217.3|9215.5|9214|9219.3|9217.6|9213.7|9211.9|430
1595842200000|2020-07-27 09:30:00|9215.2|9213.7|9216|9214.5|9219.3|9217.5|9215.1|9212.9|373
1595842500000|2020-07-27 09:35:00|9216.1|9214.6|9206|9204.5|9216.1|9214.6|9205.9|9204|492
1595842800000|2020-07-27 09:40:00|9206.1|9204.6|9208|9206.5|9209.6|9208|9206.1|9204|380
1595843100000|2020-07-27 09:45:00|9207.9|9206.4|9206.6|9205.1|9210.8|9209.1|9206.4|9204.8|416
1595843400000|2020-07-27 09:50:00|9206.9|9205.4|9202|9200.5|9207.2|9205.4|9201.9|9200|451
1595843700000|2020-07-27 09:55:00|9201.9|9200.4|9202.8|9200.4|9205|9203.1|9200.9|9199|387
1595844000000|2020-07-27 10:00:00|9202.6|9200.2|9200.4|9198|9203.4|9201.6|9200.1|9198|398
1595844300000|2020-07-27 10:05:00|9199.7|9198.2|9200|9197.6|9201.6|9199.8|9199|9197|395
1595844600000|2020-07-27 10:10:00|9199.9|9197.5|9212.1|9209.7|9212.2|9210.3|9199.9|9197.5|525
1595844900000|2020-07-27 10:15:00|9212|9209.6|9211.9|9209.5|9219.3|9216.9|9210.6|9209.1|492
1595845200000|2020-07-27 10:20:00|9212|9209.6|9210|9207.6|9214.9|9213.4|9210|9207.6|649
1595845500000|2020-07-27 10:25:00|9210.2|9207.8|9203.2|9200.8|9211.8|9209.9|9202.4|9200.5|570
1595845800000|2020-07-27 10:30:00|9203.3|9200.9|9203.2|9200.8|9206.9|9204.6|9202.1|9200.5|516
1595846100000|2020-07-27 10:35:00|9203.1|9200.7|9203.3|9200.9|9205|9203|9202.1|9200|397
1595846400000|2020-07-27 10:40:00|9203.4|9201|9201.5|9199.1|9204.6|9202.2|9201.3|9199|391
1595846700000|2020-07-27 10:45:00|9201.4|9199|9194.5|9193|9201.6|9199.5|9194.5|9193|499
1595847000000|2020-07-27 10:50:00|9194.4|9192.9|9196|9194.5|9196.1|9194.6|9193.6|9191.6|405
1595847300000|2020-07-27 10:55:00|9195.9|9194.4|9204.6|9202.2|9205.1|9203.1|9195.9|9194.4|451
1595847600000|2020-07-27 11:00:00|9204.5|9203|9209.1|9207.6|9213.8|9211.9|9204.5|9202.5|472
1595847900000|2020-07-27 11:05:00|9208.9|9207.4|9213.9|9212.4|9215|9213.5|9208.5|9206.6|413
1595848200000|2020-07-27 11:10:00|9214|9212.5|9218.9|9216.5|9219.2|9216.8|9212.4|9210.4|517
1595848500000|2020-07-27 11:15:00|9218.7|9216.3|9222.6|9221.1|9224.1|9222.1|9217.3|9215.4|671
1595848800000|2020-07-27 11:20:00|9222.7|9221.2|9224.6|9222.2|9224.8|9222.9|9220.5|9218.8|404
1595849100000|2020-07-27 11:25:00|9224.2|9222.7|9218.5|9216.1|9224.6|9222.7|9217.3|9215.4|444
1595849400000|2020-07-27 11:30:00|9218.6|9216.2|9218.9|9217.4|9219.9|9218.4|9217.2|9215.7|354
1595849700000|2020-07-27 11:35:00|9218.8|9217.3|9221.9|9219.5|9222.5|9221|9218.3|9216.8|371
1595850000000|2020-07-27 11:40:00|9221.5|9220|9220.6|9219.1|9223.7|9221.7|9220.4|9218.6|423
1595850300000|2020-07-27 11:45:00|9220.5|9219|9224.2|9222.7|9224.7|9222.7|9220.5|9218.6|476
1595850600000|2020-07-27 11:50:00|9224.1|9222.6|9224.2|9222.7|9226.8|9225|9223.2|9221.3|497
1595850900000|2020-07-27 11:55:00|9224.7|9222.3|9221.8|9220.3|9226.2|9224.4|9217.5|9215.7|697
1595851200000|2020-07-27 12:00:00|9222.6|9220.2|9229.3|9227.8|9231|9229.5|9221.6|9219.4|748
1595851500000|2020-07-27 12:05:00|9229.4|9227.9|9220.3|9218.8|9229.4|9227.9|9219.5|9217.6|620
1595851800000|2020-07-27 12:10:00|9220.2|9218.7|9216.3|9214.8|9222|9220.2|9212.8|9210.9|803
1595852100000|2020-07-27 12:15:00|9216.2|9214.7|9219.1|9217.6|9222.5|9220.6|9216.2|9214.3|539
1595852400000|2020-07-27 12:20:00|9219.5|9217.1|9222.1|9220.6|9225.3|9223.3|9218.9|9216.9|520
1595852700000|2020-07-27 12:25:00|9222.7|9220.3|9221.4|9216.4|9226.2|9224.2|9221|9216.3|410
1595853000000|2020-07-27 12:30:00|9222.1|9217.1|9216.7|9215.2|9223.7|9221.3|9216.5|9215|636
1595853300000|2020-07-27 12:35:00|9216.6|9215.1|9220.6|9218.2|9222.9|9221.1|9216.6|9214.8|682
1595853600000|2020-07-27 12:40:00|9220.2|9218.7|9221.9|9220.4|9224|9222.2|9220|9218.2|435
1595853900000|2020-07-27 12:45:00|9221.7|9220.2|9217.7|9216.2|9222.3|9220.3|9216.2|9213.8|463
1595854200000|2020-07-27 12:50:00|9217.8|9216.3|9222.7|9221.2|9224.5|9222.4|9217.7|9215.7|389
1595854500000|2020-07-27 12:55:00|9222.8|9221.3|9221|9219.5|9223.4|9221.4|9219.5|9217.6|415
1595854800000|2020-07-27 13:00:00|9220.9|9219.4|9217.1|9214.7|9221.8|9220.3|9216.4|9214.5|555
1595855100000|2020-07-27 13:05:00|9216.5|9215|9226.1|9224.6|9226.5|9224.6|9216.5|9214.7|517
1595855400000|2020-07-27 13:10:00|9226.2|9224.7|9227.7|9226.2|9228.6|9226.7|9225|9222.8|491
1595855700000|2020-07-27 13:15:00|9227.6|9226.1|9226.1|9224.6|9228.5|9227|9224.7|9223.2|329
1595856000000|2020-07-27 13:20:00|9226.2|9224.7|9227.6|9226.1|9229.3|9227.8|9226.1|9224.5|341
1595856300000|2020-07-27 13:25:00|9227.7|9226.2|9226|9224.5|9230.3|9228.8|9224.6|9222.6|543
1595856600000|2020-07-27 13:30:00|9225.6|9224.1|9223.6|9222.1|9226.1|9224.6|9221.1|9219.1|583
1595856900000|2020-07-27 13:35:00|9223.7|9222.2|9221.1|9219.6|9227.2|9225.7|9220.9|9219.4|506
1595857200000|2020-07-27 13:40:00|9221.4|9219.9|9213.2|9211.7|9221.4|9219.9|9211.9|9210.4|631
1595857500000|2020-07-27 13:45:00|9213|9211.5|9209.5|9207.1|9213.8|9211.8|9208|9206.1|558
1595857800000|2020-07-27 13:50:00|9209.6|9207.2|9208.7|9206.3|9210.8|9209.3|9207.1|9205.3|409
1595858100000|2020-07-27 13:55:00|9208.6|9206.2|9205.3|9203.8|9209.7|9207.8|9204.2|9202.4|559
1595858400000|2020-07-27 14:00:00|9205.2|9203.7|9207.7|9206.2|9209.9|9208.4|9204.6|9202.8|678
1595858700000|2020-07-27 14:05:00|9208.1|9205.7|9202.5|9201|9208.1|9205.9|9202.3|9200.5|598
1595859000000|2020-07-27 14:10:00|9202.4|9200.9|9203.3|9200.9|9204.7|9203|9201.6|9199.8|557
1595859300000|2020-07-27 14:15:00|9203.2|9200.8|9204.7|9203.2|9205.8|9204.3|9202.6|9200.6|534
1595859600000|2020-07-27 14:20:00|9204.8|9203.3|9201.1|9199.6|9205.6|9203.8|9201|9199.5|450
1595859900000|2020-07-27 14:25:00|9201.3|9199.8|9197.9|9195.5|9201.4|9199.9|9197.1|9195.4|449
1595860200000|2020-07-27 14:30:00|9197.8|9195.4|9190.4|9188.9|9198.2|9196.3|9190|9187.8|589
1595860500000|2020-07-27 14:35:00|9190.5|9189|9193.4|9191.9|9195.9|9194.2|9189.8|9187.9|562
1595860800000|2020-07-27 14:40:00|9193.1|9191.6|9188.7|9186.3|9195.7|9193.7|9188.2|9186.2|470
1595861100000|2020-07-27 14:45:00|9188.5|9187|9191|9189.5|9192.3|9190.7|9187.3|9185.3|477
1595861400000|2020-07-27 14:50:00|9191.1|9189.6|9193.4|9191.9|9195.5|9193.8|9190.1|9188.6|453
1595861700000|2020-07-27 14:55:00|9193.3|9191.8|9191.9|9190.4|9194|9192.5|9190.5|9189|617
1595862000000|2020-07-27 15:00:00|9191.8|9190.3|9194.8|9193.3|9195.3|9193.5|9190.6|9189|525
1595862300000|2020-07-27 15:05:00|9194.9|9193.4|9196.6|9195.1|9197.7|9196.2|9194.8|9193.1|352
1595862600000|2020-07-27 15:10:00|9196.5|9195|9195.4|9193.9|9197.2|9195.7|9194.7|9193.2|343
1595862900000|2020-07-27 15:15:00|9195.5|9194|9195.2|9193.7|9196.1|9194.4|9194|9192.5|339
1595863200000|2020-07-27 15:20:00|9195.1|9193.6|9200.8|9199.3|9201.4|9199.9|9195|9193.5|280
1595863500000|2020-07-27 15:25:00|9200.9|9199.4|9203.3|9201.8|9205.5|9203.9|9200.7|9199.2|356
1595863800000|2020-07-27 15:30:00|9203.4|9201.9|9203.9|9201.5|9204.9|9202.8|9202.6|9200.6|499
1595864100000|2020-07-27 15:35:00|9204|9201.6|9198.7|9196.3|9205|9203.5|9198|9196.3|471
1595864400000|2020-07-27 15:40:00|9198.8|9196.4|9200.9|9199.4|9201.1|9199.4|9198.4|9196.3|374
1595864700000|2020-07-27 15:45:00|9201.4|9199|9201.7|9200.2|9202.3|9200.5|9199.3|9197.4|330
1595865000000|2020-07-27 15:50:00|9201.8|9200.3|9203.4|9201|9205.6|9203.7|9201.6|9200.1|371
1595865300000|2020-07-27 15:55:00|9203.3|9200.9|9205.5|9204|9207.2|9205.2|9202|9200.5|371
1595865600000|2020-07-27 16:00:00|9205.4|9203.9|9207.4|9205|9207.9|9206.1|9205.1|9203.6|432
1595865900000|2020-07-27 16:05:00|9207.3|9204.9|9206.4|9204|9207.9|9206.1|9204.3|9202.3|373
1595866200000|2020-07-27 16:10:00|9206.5|9204.1|9207.7|9206.2|9208.4|9206.6|9205.3|9203.3|329
1595866500000|2020-07-27 16:15:00|9207.6|9206.1|9209.8|9207.4|9210.8|9209|9207.1|9205.5|494
1595866800000|2020-07-27 16:20:00|9209.9|9207.5|9207.1|9205.6|9210|9208.5|9206.8|9205.3|350
1595867100000|2020-07-27 16:25:00|9207|9205.5|9206.2|9204.7|9207|9205.5|9205.6|9204.1|231
1595867400000|2020-07-27 16:30:00|9206.6|9205.1|9205.5|9204|9208|9206.4|9204.7|9203.2|314
1595867700000|2020-07-27 16:35:00|9205.7|9204.2|9206.5|9205|9208.6|9206.7|9205.4|9203.8|358
1595868000000|2020-07-27 16:40:00|9206.6|9205.1|9206.1|9204.6|9206.9|9205.4|9205.3|9203.8|294
1595868300000|2020-07-27 16:45:00|9206.2|9204.7|9207.1|9205.6|9208.6|9207.1|9205.2|9203.7|266
1595868600000|2020-07-27 16:50:00|9207.2|9205.7|9208.3|9206.8|9209.2|9207.5|9207|9205.5|345
1595868900000|2020-07-27 16:55:00|9208.2|9206.7|9207.6|9205.2|9210.1|9208.6|9206.9|9205.2|431
1595869200000|2020-07-27 17:00:00|9207.2|9205.7|9204.7|9203.2|9207.7|9206.2|9204.4|9202.9|354
1595869500000|2020-07-27 17:05:00|9204.6|9203.1|9205.2|9203.7|9207.5|9206|9204.6|9202.9|257
1595869800000|2020-07-27 17:10:00|9205.3|9203.8|9206.1|9204.6|9207.3|9205.8|9204.7|9203.2|243
1595870100000|2020-07-27 17:15:00|9206.2|9204.7|9205.3|9203.8|9206.6|9205.1|9204.7|9203.2|254
1595870400000|2020-07-27 17:20:00|9205.4|9203.9|9206.5|9204.1|9206.7|9205.2|9205.4|9203.4|205
1595870700000|2020-07-27 17:25:00|9206.6|9204.2|9203.8|9202.3|9206.9|9205|9203.6|9201.6|271
1595871000000|2020-07-27 17:30:00|9203.9|9202.4|9204|9202.5|9206|9203.9|9203.7|9201.9|236
1595871300000|2020-07-27 17:35:00|9204.5|9202.1|9203.8|9202.3|9205.1|9203.4|9203.8|9202|169
1595871600000|2020-07-27 17:40:00|9203.9|9202.4|9204.8|9203.3|9205.2|9203.3|9203.7|9202.2|201
1595871900000|2020-07-27 17:45:00|9204.7|9203.2|9203.5|9202|9205.1|9203.2|9202.9|9201.2|239
1595872200000|2020-07-27 17:50:00|9203.4|9201.9|9204.7|9203.2|9204.8|9203.3|9203.4|9201.9|153
1595872500000|2020-07-27 17:55:00|9204.6|9203.1|9203|9201.5|9204.9|9203.4|9202.6|9201.1|244
1595872800000|2020-07-27 18:00:00|9202.9|9201.4|9202.3|9200.8|9203|9201.5|9201.3|9199.8|251
1595873100000|2020-07-27 18:05:00|9202.2|9200.7|9203.2|9201.7|9203.7|9202.2|9201.2|9199.7|171
1595873400000|2020-07-27 18:10:00|9203.1|9201.6|9198.2|9196.7|9203.2|9201.7|9198.2|9196.7|271
1595873700000|2020-07-27 18:15:00|9198.3|9196.8|9200.6|9199.1|9200.9|9199.4|9197.7|9196.2|237
1595874000000|2020-07-27 18:20:00|9200.5|9199|9198.8|9197.3|9201|9199.5|9198.6|9197.1|271
1595874300000|2020-07-27 18:25:00|9198.9|9197.4|9201.8|9200.3|9202.4|9200.9|9198.8|9197.3|277
1595874600000|2020-07-27 18:30:00|9201.7|9200.2|9201.1|9199.6|9202.2|9200.7|9200.3|9198.8|180
1595874900000|2020-07-27 18:35:00|9201|9199.5|9201.3|9199.8|9201.4|9199.9|9200.3|9198.8|130
1595875200000|2020-07-27 18:40:00|9201.4|9199.9|9200.9|9199.4|9202|9200.5|9200.6|9199.1|270
1595875500000|2020-07-27 18:45:00|9200.8|9199.3|9202.2|9200.7|9202.5|9200.8|9200.8|9199.3|236
1595875800000|2020-07-27 18:50:00|9202.1|9200.6|9204|9202.5|9204.1|9202.6|9202|9200.5|212
1595876100000|2020-07-27 18:55:00|9204.2|9202.7|9204.6|9203.1|9204.9|9203.4|9202.2|9200.6|357
1595876400000|2020-07-27 19:00:00|9204.7|9203.2|9204.3|9202.8|9205.4|9203.9|9203|9201.2|307
1595876700000|2020-07-27 19:05:00|9204.2|9202.7|9205.2|9203.7|9205.8|9204.1|9203.7|9201.7|221
1595877000000|2020-07-27 19:10:00|9205.3|9203.8|9209.1|9207.6|9209.5|9207.8|9205.3|9203.8|346
1595877300000|2020-07-27 19:15:00|9209|9207.5|9209.5|9208|9210|9208.2|9208|9206.2|344
1595877600000|2020-07-27 19:20:00|9209.4|9207.9|9207.1|9205.6|9209.7|9208.2|9206.4|9204.5|305
1595877900000|2020-07-27 19:25:00|9207.2|9205.7|9206.9|9204.5|9207.5|9205.8|9205.3|9203.7|268
1595878200000|2020-07-27 19:30:00|9207|9204.6|9208.1|9206.6|9208.1|9206.6|9205.7|9204.1|280
1595878500000|2020-07-27 19:35:00|9208.2|9206.7|9208.9|9207.4|9209|9207.5|9207.1|9205.3|253
1595878800000|2020-07-27 19:40:00|9209|9207.5|9208.8|9207.3|9210.2|9208.7|9208.4|9206.8|259
1595879100000|2020-07-27 19:45:00|9208.9|9207.4|9208.9|9207.4|9210|9208.2|9208.7|9206.8|207
1595879400000|2020-07-27 19:50:00|9209.1|9207.6|9207.3|9205.8|9209.4|9207.9|9206.9|9205.4|262
1595879700000|2020-07-27 19:55:00|9207.2|9205.7|9206.8|9205.3|9207.5|9205.9|9205.6|9203.9|267
1595880000000|2020-07-27 20:00:00|9206.9|9205.4|9205.8|9203.4|9207.6|9205.9|9205.4|9203.2|242
1595880300000|2020-07-27 20:05:00|9205.7|9203.3|9205|9202.6|9205.9|9204|9204.6|9202.4|126
1595880600000|2020-07-27 20:10:00|9204.9|9202.5|9204.2|9201.8|9205.1|9202.9|9203.8|9201.8|129
1595880900000|2020-07-27 20:15:00|9204.3|9201.9|9203.8|9201.4|9204.7|9202.9|9202.8|9201.3|124
1595881200000|2020-07-27 20:20:00|9203.7|9201.3|9202.6|9201.1|9203.7|9201.6|9202.4|9200.7|90
1595881500000|2020-07-27 20:25:00|9202.5|9201|9203.4|9201.9|9203.5|9202|9201.3|9199.8|145
1595881800000|2020-07-27 20:30:00|9203.3|9201.8|9205|9202.6|9205.3|9203.4|9203.3|9201.8|120
1595882100000|2020-07-27 20:35:00|9204.5|9203|9205|9202.6|9205.3|9203.3|9204.4|9202.3|111
1595882400000|2020-07-27 20:40:00|9205.1|9202.7|9203.8|9201.4|9205.6|9203.4|9202.9|9201|132
1595882700000|2020-07-27 20:45:00|9203.9|9201.5|9202.1|9199.7|9204.3|9202.2|9201.2|9199.3|215
1595883000000|2020-07-27 20:50:00|9202|9199.6|9201|9199.5|9203.3|9201.3|9200.7|9198.6|208
1595883300000|2020-07-27 20:55:00|9201.6|9199.2|9200.4|9198|9201.7|9199.3|9199.8|9197.4|236
1595883600000|2020-07-27 21:00:00|9200.6|9198.2|9201.1|9197.7|9201.2|9198.3|9200.4|9197.7|46
1595883900000|2020-07-27 21:05:00|9202.6|9198.7|9200.9|9197.5|9202.6|9198.7|9200.6|9195.6|171
1595884200000|2020-07-27 21:10:00|9201|9197.7|9202|9197.1|9202.1|9198.1|9200.4|9196|184
1595884500000|2020-07-27 21:15:00|9201.5|9197.3|9201.2|9197.3|9202.2|9198.2|9200.8|9196.1|204
1595884800000|2020-07-27 21:20:00|9201.3|9197.6|9201|9196|9202.1|9198.2|9200.5|9195.5|234
1595885100000|2020-07-27 21:25:00|9201.1|9196.1|9201.4|9197.2|9202.2|9198.2|9200.7|9195.7|184
1595885400000|2020-07-27 21:30:00|9201.5|9197.1|9206.1|9201.1|9208.8|9203.8|9198.9|9193.9|322
1595885700000|2020-07-27 21:35:00|9206|9201|9205.3|9200.3|9206.2|9201.2|9204.6|9199.6|177
1595886000000|2020-07-27 21:40:00|9205.2|9200.2|9205|9200|9205.9|9200.9|9204.6|9199.6|227
1595886300000|2020-07-27 21:45:00|9205.6|9200.6|9205.1|9200.1|9206.4|9201.4|9203.9|9198.9|267
1595886600000|2020-07-27 21:50:00|9205.2|9200.2|9205.3|9200.3|9205.8|9200.8|9203.8|9198.8|310
1595886900000|2020-07-27 21:55:00|9205.2|9200.2|9206|9201|9206.9|9201.9|9204.2|9199.2|293
1595887200000|2020-07-27 22:00:00|9205.8|9200.8|9203.9|9198.9|9206|9201|9203.2|9198.2|864
1595887500000|2020-07-27 22:05:00|9205.5|9200.5|9200.3|9197.3|9205.6|9200.6|9199.9|9196.5|778
1595887800000|2020-07-27 22:10:00|9200.4|9197.2|9197.9|9195.5|9200.8|9197.7|9197.4|9193.4|589
1595888100000|2020-07-27 22:15:00|9197.2|9194.8|9197.3|9194.9|9198.2|9195.1|9195.9|9192.6|183
1595888400000|2020-07-27 22:20:00|9197.5|9195.1|9197.9|9195.5|9198.7|9195.8|9196.3|9193.5|265
1595888700000|2020-07-27 22:25:00|9198.4|9195.9|9197.2|9194.8|9198.6|9196|9197|9194.5|182
1595889000000|2020-07-27 22:30:00|9197.1|9194.7|9198.1|9195.7|9198.2|9195.8|9196.2|9193.8|124
1595889300000|2020-07-27 22:35:00|9197.9|9195.5|9198.2|9195.8|9198.5|9196.1|9197.9|9195.5|88
1595889600000|2020-07-27 22:40:00|9198.3|9195.9|9199|9196.6|9200.8|9198.4|9198.1|9195.7|134
1595889900000|2020-07-27 22:45:00|9198.9|9196.5|9200|9197.6|9200.8|9198.4|9198.9|9196.5|124
1595890200000|2020-07-27 22:50:00|9200.2|9197.8|9198.2|9195.8|9200.2|9197.8|9197.3|9194.9|196
1595890500000|2020-07-27 22:55:00|9198.3|9195.9|9198.2|9195.8|9198.7|9196.3|9197.6|9195.2|125
1595890800000|2020-07-27 23:00:00|9197.6|9195.2|9199.8|9197.4|9200.7|9198.3|9197.1|9194.7|231
1595891100000|2020-07-27 23:05:00|9199.9|9197.5|9203|9200.6|9203.1|9200.7|9199.6|9197.2|221
1595891400000|2020-07-27 23:10:00|9202.6|9200.2|9202.6|9200.2|9204|9201.6|9202.5|9200.1|162
1595891700000|2020-07-27 23:15:00|9202.7|9200.3|9205.6|9203.2|9205.7|9203.3|9202.6|9200.2|188
1595892000000|2020-07-27 23:20:00|9205.3|9202.9|9203.4|9201|9205.8|9203.4|9203.4|9201|294
1595892300000|2020-07-27 23:25:00|9203.5|9201.1|9203.8|9201.4|9204.8|9202.4|9203.1|9200.7|233
1595892600000|2020-07-27 23:30:00|9203.9|9201.5|9201.3|9198.9|9204.1|9201.7|9201.1|9198.7|198
1595892900000|2020-07-27 23:35:00|9201.2|9198.8|9200.9|9198.5|9201.3|9198.9|9199.5|9197.1|235
1595893200000|2020-07-27 23:40:00|9200.8|9198.4|9199|9196.6|9201.5|9199.1|9198.9|9196.5|249
1595893500000|2020-07-27 23:45:00|9199.1|9196.7|9197.3|9194.9|9199.2|9196.8|9197.2|9194.8|212
1595893800000|2020-07-27 23:50:00|9197.2|9194.8|9198.4|9196|9199.4|9197.2|9196|9194|218
1595894100000|2020-07-27 23:55:00|9198.5|9196.1|9197.2|9194.8|9198.5|9196.1|9196.4|9194|329
1595894400000|2020-07-28 00:00:00|9197.1|9194.7|9200.6|9198.2|9201.3|9198.9|9197.1|9194.7|415
1595894700000|2020-07-28 00:05:00|9200.5|9198.1|9199.8|9197.4|9200.9|9198.7|9199.6|9197.2|208
1595895000000|2020-07-28 00:10:00|9199.9|9197.5|9198.6|9196.2|9200.1|9197.7|9197.2|9194.8|361
1595895300000|2020-07-28 00:15:00|9198.7|9196.3|9200|9197.6|9200.8|9198.4|9198.5|9196.1|284
1595895600000|2020-07-28 00:20:00|9200.1|9197.7|9200.6|9198.2|9201.8|9199.8|9199.9|9197.5|179
1595895900000|2020-07-28 00:25:00|9200.8|9198.4|9201.3|9198.9|9201.7|9199.5|9200.6|9198.3|158
1595896200000|2020-07-28 00:30:00|9201.2|9198.8|9203.1|9200.7|9203.3|9200.9|9201.2|9198.8|177
1595896500000|2020-07-28 00:35:00|9203.2|9200.8|9202.3|9199.9|9203.6|9201.2|9202.2|9199.8|238
1595896800000|2020-07-28 00:40:00|9202.4|9200|9200.8|9198.4|9202.4|9200|9200.5|9198.1|264
1595897100000|2020-07-28 00:45:00|9200.9|9198.5|9197.9|9195.5|9201.5|9199.1|9197.8|9195.4|248
1595897400000|2020-07-28 00:50:00|9197.8|9195.4|9199.1|9196.7|9199.9|9197.5|9195|9192.8|383
1595897700000|2020-07-28 00:55:00|9199.5|9197.1|9200.7|9198.3|9201.7|9199.3|9199.3|9197.1|319
1595898000000|2020-07-28 01:00:00|9200.8|9198.4|9202.4|9200|9203.5|9201.1|9200.4|9198|277
1595898300000|2020-07-28 01:05:00|9202.3|9199.9|9199.7|9197.3|9202.7|9200.3|9199.4|9197|210
1595898600000|2020-07-28 01:10:00|9199.6|9197.2|9199.9|9197.5|9200.5|9198.1|9198.7|9196.3|255
1595898900000|2020-07-28 01:15:00|9200|9197.6|9197.9|9195.5|9200|9197.6|9197.5|9195.1|329
1595899200000|2020-07-28 01:20:00|9197.8|9195.4|9200.8|9198.4|9201.1|9198.7|9197.1|9194.7|359
1595899500000|2020-07-28 01:25:00|9200.7|9198.3|9203.1|9200.7|9203.9|9201.9|9200|9197.6|398
1595899800000|2020-07-28 01:30:00|9203|9200.6|9204.2|9201.8|9204.4|9202|9202.3|9199.9|313
1595900100000|2020-07-28 01:35:00|9204.1|9201.7|9207.4|9205|9207.6|9205.2|9204|9201.6|319
1595900400000|2020-07-28 01:40:00|9207.3|9204.9|9207.6|9205.2|9208.4|9206.1|9206.6|9204.2|202
1595900700000|2020-07-28 01:45:00|9208|9205.6|9208.3|9205.9|9209|9206.9|9207.8|9205.4|181
1595901000000|2020-07-28 01:50:00|9208.2|9205.8|9206.5|9204.1|9208.6|9206.2|9206.4|9204|241
1595901300000|2020-07-28 01:55:00|9206.1|9203.7|9206.7|9204.3|9207.4|9205.1|9205.7|9203.3|219
1595901600000|2020-07-28 02:00:00|9206.6|9204.2|9205|9202.6|9206.7|9204.3|9203.8|9201.4|293
1595901900000|2020-07-28 02:05:00|9204.9|9202.5|9206.6|9204.2|9206.9|9204.5|9204.7|9202.3|188
1595902200000|2020-07-28 02:10:00|9206.7|9204.3|9206.5|9204.1|9208|9205.6|9205.5|9203.4|193
1595902500000|2020-07-28 02:15:00|9206.6|9204.2|9205.8|9203.4|9206.7|9204.3|9205.5|9203.1|124
1595902800000|2020-07-28 02:20:00|9205.7|9203.3|9205.8|9203.4|9206.5|9204.4|9205.1|9202.8|201
1595903100000|2020-07-28 02:25:00|9205.7|9203.3|9204.1|9201.7|9206.5|9204.1|9203.6|9201.5|266
1595903400000|2020-07-28 02:30:00|9204|9201.6|9204.7|9202.3|9206|9203.6|9203.8|9201.5|213
1595903700000|2020-07-28 02:35:00|9204.6|9202.2|9204.9|9202.5|9205.2|9202.8|9202.6|9200.5|241
1595904000000|2020-07-28 02:40:00|9205|9202.6|9206.1|9203.7|9206.7|9204.3|9204.2|9201.8|293
1595904300000|2020-07-28 02:45:00|9206.2|9203.8|9207.5|9205.1|9208.2|9205.9|9205.6|9203.6|279
1595904600000|2020-07-28 02:50:00|9207.6|9205.2|9210.2|9207.8|9210.7|9208.5|9207.3|9204.9|329
1595904900000|2020-07-28 02:55:00|9210.1|9207.7|9210.8|9208.4|9211.8|9209.6|9209.3|9207.4|383
1595905200000|2020-07-28 03:00:00|9210.7|9208.3|9217.4|9215|9217.4|9215|9209.7|9207.3|460
1595905500000|2020-07-28 03:05:00|9217.3|9214.9|9220.2|9217.8|9222.8|9220.4|9216.6|9214.2|537
1595905800000|2020-07-28 03:10:00|9220.1|9217.7|9218.3|9215.9|9220.3|9218|9218.2|9215.8|447
1595906100000|2020-07-28 03:15:00|9218.4|9216|9217.9|9215.5|9221.1|9218.7|9217.7|9215.3|457
1595906400000|2020-07-28 03:20:00|9218|9215.6|9216.9|9214.5|9218.3|9215.9|9215.6|9213.2|422
1595906700000|2020-07-28 03:25:00|9217|9214.6|9216.6|9214.2|9219.1|9216.7|9216.4|9214|334
1595907000000|2020-07-28 03:30:00|9216.8|9214.4|9215.7|9213.3|9217.3|9214.9|9214.2|9212.2|269
1595907300000|2020-07-28 03:35:00|9215.6|9213.2|9216.7|9214.3|9217|9214.6|9214.1|9211.8|331
1595907600000|2020-07-28 03:40:00|9216.8|9214.4|9216.5|9214.1|9217.5|9215.4|9215.3|9213.4|356
1595907900000|2020-07-28 03:45:00|9216.6|9214.2|9220.3|9217.9|9220.3|9217.9|9215.4|9213.4|404
1595908200000|2020-07-28 03:50:00|9220.2|9217.8|9226|9223.6|9227.1|9224.7|9218.6|9216.2|427
1595908500000|2020-07-28 03:55:00|9225.9|9223.5|9221.7|9219.3|9227|9224.6|9221.4|9219|487
1595908800000|2020-07-28 04:00:00|9221.6|9219.2|9219.4|9217|9221.8|9219.4|9219.2|9216.8|384
1595909100000|2020-07-28 04:05:00|9219.5|9217.1|9219.4|9217|9220.9|9218.5|9217.4|9215.3|332
1595909400000|2020-07-28 04:10:00|9219.3|9216.9|9221.3|9218.9|9221.6|9219.2|9219.1|9216.7|309
1595909700000|2020-07-28 04:15:00|9221.2|9218.8|9221.9|9219.5|9223.6|9221.4|9219.9|9217.6|376
1595910000000|2020-07-28 04:20:00|9222|9219.6|9222|9219.6|9224.2|9222.2|9220|9217.6|405
1595910300000|2020-07-28 04:25:00|9222.1|9219.7|9219.9|9218.4|9222.1|9219.7|9218.8|9216.7|388
1595910600000|2020-07-28 04:30:00|9219.8|9218.3|9216.2|9213.8|9220.9|9218.9|9215.5|9213.5|294
1595910900000|2020-07-28 04:35:00|9216.4|9214|9215.4|9213.9|9217.7|9215.8|9215.3|9213.3|261
1595911200000|2020-07-28 04:40:00|9215.9|9213.5|9217.1|9214.7|9217.5|9215.4|9214.9|9213|275
1595911500000|2020-07-28 04:45:00|9217.2|9214.8|9216.7|9214.3|9217.9|9216.1|9215.7|9213.7|192
1595911800000|2020-07-28 04:50:00|9216.8|9214.4|9216.6|9214.2|9217.5|9215.4|9215.6|9213.5|222
1595912100000|2020-07-28 04:55:00|9216.5|9214.1|9217.6|9215.2|9218|9215.6|9215.6|9213.4|227
1595912400000|2020-07-28 05:00:00|9217.5|9215.1|9217.7|9215.3|9217.7|9215.8|9216|9213.9|221
1595912700000|2020-07-28 05:05:00|9217.9|9215.5|9218.1|9216.6|9220.1|9218.2|9216.5|9214.5|288
1595913000000|2020-07-28 05:10:00|9218.2|9216.7|9217.6|9215.2|9219.2|9217.2|9217.2|9215.1|284
1595913300000|2020-07-28 05:15:00|9217.5|9215.1|9219.1|9216.7|9220.2|9217.8|9217.3|9215|152
1595913600000|2020-07-28 05:20:00|9219.2|9216.8|9222.4|9220|9222.5|9220.7|9219.1|9216.7|260
1595913900000|2020-07-28 05:25:00|9222.3|9219.9|9223.5|9221.1|9223.6|9221.6|9221.1|9219.2|224
1595914200000|2020-07-28 05:30:00|9223.4|9221|9222.4|9220|9226|9223.6|9221.8|9220|337
1595914500000|2020-07-28 05:35:00|9222.3|9219.9|9222.5|9220.1|9222.7|9220.5|9221.3|9219.4|123
1595914800000|2020-07-28 05:40:00|9222.6|9220.2|9222.7|9220.3|9224.1|9222.1|9222.2|9220|212
1595915100000|2020-07-28 05:45:00|9222.8|9220.4|9218.6|9217.1|9222.9|9220.6|9218.4|9216.4|302
1595915400000|2020-07-28 05:50:00|9218.5|9217|9220|9217.6|9220.1|9218.1|9217.9|9216.3|273
1595915700000|2020-07-28 05:55:00|9219.9|9217.5|9218.4|9216|9221.3|9219.7|9218.2|9215.9|238
1595916000000|2020-07-28 06:00:00|9218.7|9216.3|9217.6|9215.2|9219|9216.8|9214.9|9213|468
1595916300000|2020-07-28 06:05:00|9217.4|9215|9214.8|9212.4|9217.8|9215.9|9213.9|9212.1|387
1595916600000|2020-07-28 06:10:00|9214.9|9212.5|9215.9|9214.4|9218.2|9216.2|9214.4|9212.3|393
1595916900000|2020-07-28 06:15:00|9216.4|9214|9216|9213.6|9218.1|9216.1|9214.6|9212.9|344
1595917200000|2020-07-28 06:20:00|9215.5|9214|9219.2|9216.8|9219.3|9217.1|9214.5|9212.6|331
1595917500000|2020-07-28 06:25:00|9219.1|9216.7|9213.5|9212|9219.3|9217.1|9213.3|9211.4|360
1595917800000|2020-07-28 06:30:00|9213.2|9211.7|9208.9|9207.4|9214.1|9212.1|9208.6|9206.7|388
1595918100000|2020-07-28 06:35:00|9209.1|9207.6|9211.6|9209.2|9212.7|9211.2|9208.8|9207.1|382
1595918400000|2020-07-28 06:40:00|9211.7|9209.3|9208.1|9205.7|9212.8|9211.2|9207.8|9205.7|419
1595918700000|2020-07-28 06:45:00|9208|9205.6|9204|9201.6|9209|9207|9202|9199.6|375
1595919000000|2020-07-28 06:50:00|9204.1|9201.7|9210.6|9208.2|9210.9|9209.1|9203.7|9201.6|471
1595919300000|2020-07-28 06:55:00|9210.8|9208.4|9207.4|9205.9|9211|9209.4|9206.7|9204.6|375
1595919600000|2020-07-28 07:00:00|9208|9205.6|9204.8|9202.4|9208.3|9206.4|9202.8|9200.9|505
1595919900000|2020-07-28 07:05:00|9204.7|9202.3|9209.7|9207.3|9209.9|9208.2|9203.9|9202.2|372
1595920200000|2020-07-28 07:10:00|9209.6|9207.2|9211.1|9209.6|9213.4|9211.5|9208.5|9206.5|515
1595920500000|2020-07-28 07:15:00|9211.2|9209.7|9214.1|9211.7|9214.1|9212.1|9208.5|9207|411
1595920800000|2020-07-28 07:20:00|9214|9211.6|9217.1|9215.6|9219|9217.1|9212.8|9211|458
1595921100000|2020-07-28 07:25:00|9217.2|9215.7|9212.1|9210.6|9217.6|9215.8|9211.9|9210|391
1595921400000|2020-07-28 07:30:00|9212|9210.5|9215.3|9213.8|9215.9|9214.4|9209.4|9207.3|543
1595921700000|2020-07-28 07:35:00|9215.4|9213.9|9219.8|9217.4|9220.1|9218.2|9214.6|9212.6|672
1595922000000|2020-07-28 07:40:00|9219.9|9217.5|9221.6|9220.1|9222|9220.5|9218.1|9216.1|557
1595922300000|2020-07-28 07:45:00|9221.5|9220|9219|9216.6|9222.4|9220.5|9217.7|9215.6|465
1595922600000|2020-07-28 07:50:00|9219.1|9216.7|9220.4|9218.9|9221.2|9219.7|9216.9|9215.4|442
1595922900000|2020-07-28 07:55:00|9220.3|9218.8|9227.4|9225|9228.3|9226.4|9219.6|9217.7|631
1595923200000|2020-07-28 08:00:00|9226.7|9225.2|9224.7|9223.2|9227.5|9225.6|9223.5|9221.5|482
1595923500000|2020-07-28 08:05:00|9224.8|9223.3|9226.6|9225.1|9229|9227.3|9224.8|9223.3|756
1595923800000|2020-07-28 08:10:00|9227.1|9224.7|9219.5|9217.1|9227.6|9225.6|9218.3|9216.6|605
1595924100000|2020-07-28 08:15:00|9219.6|9217.2|9217.8|9216.3|9219.8|9218|9217.8|9215.9|420
1595924400000|2020-07-28 08:20:00|9217.7|9216.2|9217.7|9216.2|9219.2|9217.7|9216.9|9214.9|409
1595924700000|2020-07-28 08:25:00|9217.6|9216.1|9215.7|9213.3|9218.6|9217|9213.5|9211.6|290
1595925000000|2020-07-28 08:30:00|9215.5|9213.1|9210|9208.5|9215.8|9213.8|9209.6|9208|434
1595925300000|2020-07-28 08:35:00|9210.1|9208.6|9211.2|9208.8|9212.5|9211|9209.7|9208.2|460
1595925600000|2020-07-28 08:40:00|9211.3|9208.9|9213.1|9211.6|9214.7|9212.8|9211|9208.9|376
1595925900000|2020-07-28 08:45:00|9212.8|9211.3|9210.1|9208.6|9213.2|9211.7|9209.3|9207.2|419
1595926200000|2020-07-28 08:50:00|9210.2|9208.7|9208.3|9206.8|9210.2|9208.7|9208.1|9206.2|429
1595926500000|2020-07-28 08:55:00|9208|9206.5|9201.6|9200.1|9208|9206.5|9200.6|9198.7|501
1595926800000|2020-07-28 09:00:00|9201.5|9200|9198.5|9197|9203.3|9201.6|9196.4|9194.8|483
1595927100000|2020-07-28 09:05:00|9198.8|9197.3|9205.3|9203.8|9205.9|9204.4|9198.4|9196.9|418
1595927400000|2020-07-28 09:10:00|9205.2|9203.7|9206.8|9205.3|9207.5|9205.5|9204.2|9202.7|346
1595927700000|2020-07-28 09:15:00|9207.3|9204.9|9205.8|9204.3|9207.4|9205.8|9204.8|9203.3|302
1595928000000|2020-07-28 09:20:00|9205.7|9204.2|9203.7|9202.2|9207|9205.5|9203.6|9202.1|327
1595928300000|2020-07-28 09:25:00|9203.6|9202.1|9202.8|9200.4|9203.8|9202.3|9199|9197.1|373
1595928600000|2020-07-28 09:30:00|9202|9200.5|9200.8|9199.3|9202|9200.5|9198.3|9196.2|424
1595928900000|2020-07-28 09:35:00|9200.9|9199.4|9197.5|9196|9201.5|9199.9|9197.4|9195.9|332
1595929200000|2020-07-28 09:40:00|9197.6|9196.1|9194.1|9191.7|9198.3|9196.4|9192.9|9191.1|455
1595929500000|2020-07-28 09:45:00|9194.2|9191.8|9190.8|9189.3|9195|9193.3|9190.7|9189.2|367
1595929800000|2020-07-28 09:50:00|9190.7|9189.2|9190.8|9189.3|9192.1|9190.1|9188|9186.5|376
1595930100000|2020-07-28 09:55:00|9190.7|9189.2|9193.2|9190.8|9194.1|9192.1|9188.1|9186.3|390
1595930400000|2020-07-28 10:00:00|9192.8|9191.3|9189.5|9188|9194.6|9192.8|9189.1|9187.5|338
1595930700000|2020-07-28 10:05:00|9189.6|9188.1|9184.6|9183.1|9190.6|9188.8|9183.2|9181.1|521
1595931000000|2020-07-28 10:10:00|9184.5|9183|9183.5|9181.1|9184.9|9183.1|9182.3|9180.2|383
1595931300000|2020-07-28 10:15:00|9183.8|9181.4|9185.1|9182.7|9185.7|9183.8|9182.9|9181|369
1595931600000|2020-07-28 10:20:00|9185.2|9182.8|9185.4|9183.9|9186|9184.1|9183.5|9181.7|336
1595931900000|2020-07-28 10:25:00|9185.3|9183.8|9187.4|9185.9|9187.4|9185.9|9182.4|9180.6|417
1595932200000|2020-07-28 10:30:00|9187.3|9185.8|9188.1|9186.6|9188.6|9186.9|9186.5|9184.4|283
1595932500000|2020-07-28 10:35:00|9188|9186.5|9186.1|9183.7|9188.8|9187|9185.5|9183.5|270
1595932800000|2020-07-28 10:40:00|9186|9183.6|9184.1|9182.6|9186.1|9184.4|9183.1|9181.1|282
1595933100000|2020-07-28 10:45:00|9184.3|9182.8|9181.7|9180.2|9184.9|9183|9180.6|9178.6|371
1595933400000|2020-07-28 10:50:00|9181.8|9180.3|9184.9|9183.4|9185.2|9183.4|9180.7|9178.7|444
1595933700000|2020-07-28 10:55:00|9184.8|9183.3|9185.2|9182.8|9188.6|9186.6|9184.7|9182.8|301
1595934000000|2020-07-28 11:00:00|9185.3|9182.9|9182.4|9180.9|9186|9184|9182|9180.2|360
1595934300000|2020-07-28 11:05:00|9182.8|9180.4|9182|9180.5|9184.4|9182.6|9181.4|9179.7|306
1595934600000|2020-07-28 11:10:00|9182.1|9180.6|9182.6|9181.1|9184.2|9182.4|9181.8|9179.9|273
1595934900000|2020-07-28 11:15:00|9182.8|9181.3|9185.6|9183.2|9187.8|9185.8|9182.6|9180.8|459
1595935200000|2020-07-28 11:20:00|9185.5|9183.1|9182.2|9180.7|9185.9|9183.8|9182.2|9180.7|371
1595935500000|2020-07-28 11:25:00|9182.3|9180.8|9178.8|9176.4|9184.5|9182.7|9177.8|9175.8|396
1595935800000|2020-07-28 11:30:00|9178.9|9176.5|9179.2|9176.8|9180.1|9178.1|9174|9172.4|482
1595936100000|2020-07-28 11:35:00|9179.3|9176.9|9179.2|9176.8|9180.5|9178.5|9176.1|9174.3|481
1595936400000|2020-07-28 11:40:00|9179.3|9176.9|9186.6|9185.1|9187.5|9185.7|9178.1|9176|459
1595936700000|2020-07-28 11:45:00|9187|9184.6|9192.2|9190.7|9192.5|9190.7|9186.6|9184.5|668
1595937000000|2020-07-28 11:50:00|9192.3|9189.9|9192.1|9189.7|9192.9|9190.9|9190.7|9188.4|486
1595937300000|2020-07-28 11:55:00|9192|9189.6|9193.3|9191.8|9197|9194.8|9190|9188.3|577
1595937600000|2020-07-28 12:00:00|9193.2|9191.7|9187.4|9185.9|9193.3|9191.7|9187.2|9185.4|456
1595937900000|2020-07-28 12:05:00|9187.5|9186|9185.8|9184.3|9189.7|9187.6|9184|9182.5|342
1595938200000|2020-07-28 12:10:00|9185.7|9184.2|9182.3|9180.8|9187.3|9185.5|9182.3|9180.6|494
1595938500000|2020-07-28 12:15:00|9182.2|9180.7|9181.6|9179.2|9182.9|9180.9|9179.3|9177.8|451
1595938800000|2020-07-28 12:20:00|9181.1|9179.6|9177|9175.5|9182|9180.1|9176.2|9174.7|333
1595939100000|2020-07-28 12:25:00|9176.9|9175.4|9175.9|9174.4|9178.4|9176.5|9174.6|9173.1|492
1595939400000|2020-07-28 12:30:00|9176|9174.5|9174.5|9173|9177.4|9175.7|9173.5|9171.7|366
1595939700000|2020-07-28 12:35:00|9174.2|9172.7|9170.9|9169.4|9175.3|9173.4|9170.7|9169|363
1595940000000|2020-07-28 12:40:00|9170.8|9169.3|9169.6|9168.1|9171.1|9169.3|9168.2|9166.5|423
1595940300000|2020-07-28 12:45:00|9169.5|9168|9169.4|9167.9|9172.6|9170.7|9169.3|9167.8|426
1595940600000|2020-07-28 12:50:00|9169.3|9167.8|9164.3|9162.8|9170.2|9168.5|9163.8|9161.8|400
1595940900000|2020-07-28 12:55:00|9164.2|9162.7|9163.4|9161|9166.6|9164.8|9160.8|9159.3|379
1595941200000|2020-07-28 13:00:00|9163.5|9161.1|9163.3|9161.8|9165.1|9163.4|9160.5|9159|409
1595941500000|2020-07-28 13:05:00|9163.4|9161.9|9166.9|9165.4|9170.1|9168.2|9162.9|9160.9|612
1595941800000|2020-07-28 13:10:00|9167.3|9164.9|9163.6|9162.1|9167.5|9165.5|9163.1|9161.6|458
1595942100000|2020-07-28 13:15:00|9163.5|9162|9160.8|9158.4|9165.2|9163.7|9159.1|9157.4|504
1595942400000|2020-07-28 13:20:00|9160.4|9158.9|9161.3|9159.8|9162.6|9160.7|9159|9157.3|457
1595942700000|2020-07-28 13:25:00|9161.2|9159.7|9161.3|9159.8|9163.8|9162.3|9160.1|9158.6|468
1595943000000|2020-07-28 13:30:00|9161.2|9159.7|9166.8|9165.3|9168.5|9166.2|9156.5|9154.6|1117
1595943300000|2020-07-28 13:35:00|9166.9|9165.4|9168.2|9165.8|9170|9168.1|9164.1|9162|805
1595943600000|2020-07-28 13:40:00|9168.3|9165.9|9162.6|9161.1|9168.3|9166.3|9160.6|9158.5|686
1595943900000|2020-07-28 13:45:00|9162.5|9161|9157.1|9155.6|9164.2|9162.2|9156.4|9154.3|608
1595944200000|2020-07-28 13:50:00|9157.2|9155.7|9159.2|9157.7|9160.3|9158.8|9156.1|9154.3|701
1595944500000|2020-07-28 13:55:00|9159.3|9157.8|9161.6|9159.2|9162.8|9160.5|9157.5|9156|494
1595944800000|2020-07-28 14:00:00|9162.2|9159.8|9166.2|9163.8|9167.8|9164.6|9159.5|9157.6|600
1595945100000|2020-07-28 14:05:00|9165.9|9164.4|9165.8|9163.4|9167.2|9165.4|9163.6|9161.8|562
1595945400000|2020-07-28 14:10:00|9165.7|9163.3|9162|9160.5|9165.7|9163.6|9160.5|9158.9|639
1595945700000|2020-07-28 14:15:00|9162.1|9160.6|9159.6|9157.2|9163.1|9161.2|9158.2|9156.7|628
1595946000000|2020-07-28 14:20:00|9159.1|9157.6|9167.5|9165.1|9168.5|9166.1|9157|9154.9|683
1595946300000|2020-07-28 14:25:00|9167.3|9164.9|9173.3|9170.9|9173.8|9171.9|9166.3|9164.4|623
1595946600000|2020-07-28 14:30:00|9172.9|9171.4|9177|9174.6|9179|9176.8|9172.2|9170.1|685
1595946900000|2020-07-28 14:35:00|9176.9|9174.5|9177.5|9176|9177.6|9176.1|9174.8|9172.6|506
1595947200000|2020-07-28 14:40:00|9177.4|9175.9|9180|9178.5|9180.7|9178.9|9176.7|9174.8|540
1595947500000|2020-07-28 14:45:00|9179.9|9178.4|9180.9|9179.4|9183.6|9182.1|9179.6|9177.7|524
1595947800000|2020-07-28 14:50:00|9181.5|9179.1|9175.2|9173.7|9181.6|9179.5|9171.7|9169.3|597
1595948100000|2020-07-28 14:55:00|9175.1|9173.6|9172.1|9169.7|9177.6|9175.6|9171.7|9169.3|691
1595948400000|2020-07-28 15:00:00|9171.4|9169.9|9175.8|9174.3|9176.4|9174.6|9170.8|9168.7|601
1595948700000|2020-07-28 15:05:00|9176|9174.5|9180|9177.6|9180.5|9178.1|9176|9174|571
1595949000000|2020-07-28 15:10:00|9179.7|9177.3|9181.6|9179.2|9183.9|9182.2|9178.1|9176|534
1595949300000|2020-07-28 15:15:00|9181.8|9179.4|9184.8|9182.4|9184.9|9183.1|9181.3|9179.1|477
1595949600000|2020-07-28 15:20:00|9184.4|9182.9|9183.4|9181.9|9185.2|9183.2|9183|9180.9|392
1595949900000|2020-07-28 15:25:00|9183.5|9182|9182.4|9180|9184.9|9183|9181.5|9179.5|502
1595950200000|2020-07-28 15:30:00|9182.5|9180.1|9179.9|9177.5|9183|9180.9|9179.4|9177.4|457
1595950500000|2020-07-28 15:35:00|9179.8|9177.4|9178.8|9176.4|9180.1|9178|9176.8|9174.7|584
1595950800000|2020-07-28 15:40:00|9178.7|9176.3|9179|9177.5|9180.6|9178.8|9177.6|9175.7|521
1595951100000|2020-07-28 15:45:00|9179.3|9176.9|9182.3|9179.9|9183.2|9181.4|9178.8|9176.8|473
1595951400000|2020-07-28 15:50:00|9182.4|9180|9173.2|9171.7|9183|9181.3|9172.9|9171|510
1595951700000|2020-07-28 15:55:00|9173.1|9171.6|9170.5|9169|9174.1|9172.1|9170.3|9168.5|459
1595952000000|2020-07-28 16:00:00|9170.4|9168.9|9169.7|9168.2|9171.4|9169.4|9167.7|9165.9|455
1595952300000|2020-07-28 16:05:00|9169.6|9168.1|9170.2|9168.7|9173.5|9171.4|9169.5|9167.8|332
1595952600000|2020-07-28 16:10:00|9170.3|9168.8|9170.9|9169.4|9171.8|9170.3|9169.6|9168.1|285
1595952900000|2020-07-28 16:15:00|9171|9169.5|9169.1|9167.6|9171.8|9169.8|9168.6|9167.1|320
1595953200000|2020-07-28 16:20:00|9169.3|9167.8|9170.5|9169|9171.9|9170.1|9168.7|9167.2|308
1595953500000|2020-07-28 16:25:00|9170.6|9169.1|9170.6|9169.1|9171.5|9170|9170.3|9168.5|237
1595953800000|2020-07-28 16:30:00|9170.7|9169.2|9169.6|9168.1|9171|9169.5|9169.1|9167.6|205
1595954100000|2020-07-28 16:35:00|9169.5|9168|9168.1|9166.6|9169.7|9168.2|9167.2|9165.6|265
1595954400000|2020-07-28 16:40:00|9168|9166.5|9170.7|9169.2|9170.7|9169.2|9167.9|9166.4|177
1595954700000|2020-07-28 16:45:00|9170.6|9169.1|9169|9167.5|9171.8|9169.9|9168.9|9167.4|208
1595955000000|2020-07-28 16:50:00|9169.1|9167.6|9169.4|9167.9|9169.8|9167.9|9166.3|9164.8|314
1595955300000|2020-07-28 16:55:00|9169.3|9167.8|9168|9166.5|9170.6|9168.7|9167.6|9165.7|326
1595955600000|2020-07-28 17:00:00|9168.4|9166.9|9171.1|9169.6|9171.9|9170|9168.4|9166.2|334
1595955900000|2020-07-28 17:05:00|9171|9169.5|9171.1|9169.6|9173.1|9171.6|9170.6|9169.1|312
1595956200000|2020-07-28 17:10:00|9170.8|9169.3|9170.4|9168.9|9172|9170.5|9169.5|9168|245
1595956500000|2020-07-28 17:15:00|9170.5|9169|9172.3|9170.8|9173.4|9171.5|9170|9168.5|216
1595956800000|2020-07-28 17:20:00|9172.4|9170.9|9173.7|9172.2|9174|9172.5|9171.3|9169.7|262
1595957100000|2020-07-28 17:25:00|9173.8|9172.3|9176.5|9175|9177.9|9176.3|9173.7|9172|240
1595957400000|2020-07-28 17:30:00|9176.4|9174.9|9172.7|9171.2|9176.9|9175.4|9172.7|9171.2|199
1595957700000|2020-07-28 17:35:00|9172.8|9171.3|9173.4|9171.9|9174.5|9173|9172.6|9171.1|232
1595958000000|2020-07-28 17:40:00|9173.2|9171.7|9172.5|9171|9173.6|9171.9|9172.3|9170.3|226
1595958300000|2020-07-28 17:45:00|9172.6|9171.1|9171.5|9170|9172.9|9171.2|9170.4|9168.9|250
1595958600000|2020-07-28 17:50:00|9171.6|9170.1|9170.7|9169.2|9172.5|9171|9169.7|9168.2|283
1595958900000|2020-07-28 17:55:00|9170.8|9169.3|9174.4|9172.9|9174.6|9173.1|9169.9|9168.4|296
1595959200000|2020-07-28 18:00:00|9174.3|9172.8|9174.1|9172.6|9175.4|9173.9|9173.4|9171.4|254
1595959500000|2020-07-28 18:05:00|9174|9172.5|9175.9|9173.5|9176|9174.4|9173.2|9171.7|295
1595959800000|2020-07-28 18:10:00|9175.5|9174|9177.4|9175.9|9177.6|9176.1|9174.8|9173.3|253
1595960100000|2020-07-28 18:15:00|9177.3|9175.8|9178.1|9176.6|9178.2|9176.7|9176.3|9174.8|279
1595960400000|2020-07-28 18:20:00|9178.2|9176.7|9178|9176.5|9178.3|9176.8|9175.7|9174.2|307
1595960700000|2020-07-28 18:25:00|9178.3|9176.8|9177.6|9176.1|9179.2|9177.5|9176.5|9175|248
1595961000000|2020-07-28 18:30:00|9177.5|9176|9177.3|9175.8|9178.1|9176.6|9176.2|9174.7|205
1595961300000|2020-07-28 18:35:00|9176.8|9175.3|9173.9|9172.4|9176.8|9175.3|9172.7|9171.2|289
1595961600000|2020-07-28 18:40:00|9173.8|9172.3|9174.9|9173.4|9175.8|9174.3|9173.2|9171.5|244
1595961900000|2020-07-28 18:45:00|9175|9173.5|9175.5|9174|9177|9175.1|9174.9|9173.4|184
1595962200000|2020-07-28 18:50:00|9175.4|9173.9|9174.7|9173.2|9176.2|9174.3|9174.1|9172.5|272
1595962500000|2020-07-28 18:55:00|9174.8|9173.3|9175.1|9173.6|9176|9174.1|9173.9|9172.2|288
1595962800000|2020-07-28 19:00:00|9175|9173.5|9176.4|9174|9177.4|9175.3|9174.9|9172.9|351
1595963100000|2020-07-28 19:05:00|9175.9|9174.4|9175.3|9172.9|9176.7|9174.8|9173.5|9171.7|287
1595963400000|2020-07-28 19:10:00|9175.4|9173|9174.4|9172|9175.4|9173.1|9172.4|9170.4|303
1595963700000|2020-07-28 19:15:00|9173.9|9172.4|9172.1|9169.7|9174.8|9172.8|9171.5|9169.6|256
1595964000000|2020-07-28 19:20:00|9172|9169.6|9173.6|9171.2|9173.7|9171.8|9171.5|9169.6|223
1595964300000|2020-07-28 19:25:00|9173|9171.5|9174|9172.5|9174.2|9172.5|9172.3|9170.3|221
1595964600000|2020-07-28 19:30:00|9173.9|9172.4|9174.2|9172.7|9175|9173.5|9173.2|9171.7|301
1595964900000|2020-07-28 19:35:00|9174.1|9172.6|9173.5|9171.1|9174.2|9172.7|9172.5|9170.6|230
1595965200000|2020-07-28 19:40:00|9173.6|9171.2|9175|9173.5|9175.8|9174.2|9173.4|9171|232
1595965500000|2020-07-28 19:45:00|9175.1|9173.6|9174.7|9173.2|9175.3|9173.6|9173.4|9171.8|325
1595965800000|2020-07-28 19:50:00|9174.6|9173.1|9177.5|9176|9177.9|9176.3|9174.6|9172.7|345
1595966100000|2020-07-28 19:55:00|9177.4|9175.9|9180.6|9179.1|9181|9179.4|9177|9175.2|292
1595966400000|2020-07-28 20:00:00|9180.7|9179.2|9180.1|9178.6|9182.2|9180.3|9179.9|9177.9|255
1595966700000|2020-07-28 20:05:00|9180|9178.5|9179.4|9177|9180.4|9178.6|9179|9176.9|93
1595967000000|2020-07-28 20:10:00|9179.5|9177.1|9179.2|9176.8|9179.7|9177.3|9178.6|9176.2|150
1595967300000|2020-07-28 20:15:00|9179.3|9176.9|9178.1|9175.7|9179.3|9177.4|9177.3|9175.4|108
1595967600000|2020-07-28 20:20:00|9178.2|9175.8|9177.3|9174.9|9178.4|9176.3|9176.6|9174.5|77
1595967900000|2020-07-28 20:25:00|9176.9|9175.4|9181.1|9178.7|9181.4|9179|9176.9|9174.8|136
1595968200000|2020-07-28 20:30:00|9180.9|9178.5|9179.8|9178.3|9181|9178.6|9179.1|9177.1|102
1595968500000|2020-07-28 20:35:00|9180.3|9177.9|9180.7|9178.3|9181.1|9178.9|9179.8|9177.7|125
1595968800000|2020-07-28 20:40:00|9180.6|9178.2|9180.2|9177.8|9181.1|9179.2|9179.8|9177.8|131
1595969100000|2020-07-28 20:45:00|9180.3|9177.9|9179.1|9177.6|9180.5|9178.5|9179|9177|115
1595969400000|2020-07-28 20:50:00|9179|9177.5|9180.1|9177.7|9180.5|9178.3|9179|9177|132
1595969700000|2020-07-28 20:55:00|9180.2|9177.8|9180.2|9178.7|9180.7|9178.7|9178.8|9175.9|239
1595970000000|2020-07-28 21:00:00|9184.6|9179.6|9187.4|9182.4|9187.5|9182.5|9184.2|9179.2|35
1595970300000|2020-07-28 21:05:00|9187.3|9182.3|9188|9183|9188.8|9183.8|9183.5|9178.5|116
1595970600000|2020-07-28 21:10:00|9187.7|9182.7|9183.3|9178.3|9188.9|9183.9|9181.9|9176.9|181
1595970900000|2020-07-28 21:15:00|9183.5|9178.5|9183.4|9178.4|9185.1|9180.1|9181.6|9176.6|126
1595971200000|2020-07-28 21:20:00|9184.4|9179.4|9182.7|9177.7|9186.6|9181.6|9182.1|9177.1|130
1595971500000|2020-07-28 21:25:00|9182.5|9177.5|9182.2|9177.2|9185.9|9180.9|9181|9176|138
1595971800000|2020-07-28 21:30:00|9182|9177|9175.6|9170.6|9182|9177|9174.6|9169.6|329
1595972100000|2020-07-28 21:35:00|9175.7|9170.7|9175.3|9170.3|9179.2|9174.2|9174.7|9169.7|193
1595972400000|2020-07-28 21:40:00|9175.4|9170.4|9176.5|9171.5|9178.4|9173.4|9174.6|9169.6|413
1595972700000|2020-07-28 21:45:00|9177.3|9172.3|9177.9|9172.9|9178.8|9173.8|9175.3|9170.3|919
1595973000000|2020-07-28 21:50:00|9178.3|9173.3|9175.6|9170.6|9179.4|9174.4|9175|9170|906
1595973300000|2020-07-28 21:55:00|9175.8|9170.8|9176.5|9171.5|9177.9|9172.9|9174.7|9169.7|653
1595973600000|2020-07-28 22:00:00|9175.9|9170.9|9176.8|9174.4|9180.2|9175.2|9175.9|9170.9|317
1595973900000|2020-07-28 22:05:00|9177.3|9174.9|9177.4|9175|9177.7|9175.2|9176.6|9174.2|111
1595974200000|2020-07-28 22:10:00|9177.5|9175.1|9176.7|9174.3|9177.6|9175.2|9176.6|9174.2|74
1595974500000|2020-07-28 22:15:00|9176.6|9174.2|9176.6|9174.2|9176.9|9174.5|9176.6|9174.2|87
1595974800000|2020-07-28 22:20:00|9176.7|9174.3|9176.6|9174.2|9176.9|9174.5|9176.5|9174.1|64
1595975100000|2020-07-28 22:25:00|9176.5|9174.1|9177.8|9175.4|9177.8|9175.4|9176.5|9174.1|72
1595975400000|2020-07-28 22:30:00|9177.7|9175.3|9178.5|9176.1|9178.6|9176.2|9177.5|9175.1|89
1595975700000|2020-07-28 22:35:00|9178.4|9176|9177.7|9175.3|9178.7|9176.3|9176.7|9174.3|121
1595976000000|2020-07-28 22:40:00|9177.8|9175.4|9178.5|9176.1|9179.2|9176.8|9177.8|9175.4|111
1595976300000|2020-07-28 22:45:00|9178.4|9176|9179.2|9176.8|9179.4|9177|9178.4|9176|87
1595976600000|2020-07-28 22:50:00|9179.3|9176.9|9179.7|9177.3|9179.9|9177.5|9179.2|9176.8|79
1595976900000|2020-07-28 22:55:00|9179.5|9177.1|9180.4|9178|9180.4|9178|9179.2|9176.8|109
1595977200000|2020-07-28 23:00:00|9179.9|9177.5|9181|9178.6|9181.7|9179.3|9179.9|9177.5|195
1595977500000|2020-07-28 23:05:00|9180.9|9178.5|9180.2|9177.8|9181.9|9179.5|9180|9177.6|184
1595977800000|2020-07-28 23:10:00|9180.1|9177.7|9179.2|9176.8|9180.2|9177.8|9179.1|9176.7|110
1595978100000|2020-07-28 23:15:00|9179.3|9176.9|9179.9|9177.5|9180.1|9177.7|9179|9176.6|144
1595978400000|2020-07-28 23:20:00|9180|9177.6|9180.7|9178.3|9181|9178.6|9179.9|9177.5|129
1595978700000|2020-07-28 23:25:00|9180.8|9178.4|9181|9178.6|9181.7|9179.3|9180.5|9178.1|117
1595979000000|2020-07-28 23:30:00|9180.9|9178.5|9180.8|9178.4|9181|9178.6|9180.4|9178|86
1595979300000|2020-07-28 23:35:00|9180.4|9178|9180.9|9178.5|9181|9178.6|9179.9|9178|107
1595979600000|2020-07-28 23:40:00|9180.8|9178.4|9178.9|9177.4|9181.6|9179.5|9178.8|9176.9|168
1595979900000|2020-07-28 23:45:00|9178.8|9177.3|9179.3|9176.9|9179.4|9177.3|9178.2|9176.3|168
1595980200000|2020-07-28 23:50:00|9179.4|9177|9180.4|9178|9181|9178.6|9179.1|9176.7|146
1595980500000|2020-07-28 23:55:00|9180.5|9178.1|9180.9|9178.5|9181|9178.9|9179.8|9177.9|87
1595980800000|2020-07-29 00:00:00|9181|9178.6|9181.3|9179.8|9181.8|9179.9|9179.1|9177|260
1595981100000|2020-07-29 00:05:00|9181.4|9179.9|9181.4|9179|9182.4|9180.6|9180.1|9178.1|243
1595981400000|2020-07-29 00:10:00|9181.3|9178.9|9181.6|9180.1|9182.8|9180.9|9180|9178.1|327
1595981700000|2020-07-29 00:15:00|9181.5|9180|9177.5|9176|9181.6|9180.1|9177|9175.2|251
1595982000000|2020-07-29 00:20:00|9177.6|9176.1|9178.6|9176.2|9179.3|9177.1|9176.8|9175|201
1595982300000|2020-07-29 00:25:00|9178.7|9176.3|9181|9178.6|9181.1|9178.9|9177.6|9175.5|175
1595982600000|2020-07-29 00:30:00|9181.1|9178.7|9181|9178.6|9181.1|9178.7|9179.1|9177.4|185
1595982900000|2020-07-29 00:35:00|9180.9|9178.5|9181.8|9179.4|9181.9|9179.5|9180.7|9178.3|107
1595983200000|2020-07-29 00:40:00|9181.9|9179.5|9185.7|9183.3|9185.7|9183.3|9181.5|9179.4|197
1595983500000|2020-07-29 00:45:00|9185.8|9183.4|9184|9182.5|9187.1|9184.7|9184|9182|236
1595983800000|2020-07-29 00:50:00|9184.5|9182.1|9183.5|9181.1|9185.1|9183|9182.5|9180.6|240
1595984100000|2020-07-29 00:55:00|9183.6|9181.2|9184.3|9181.9|9186.3|9183.9|9183.5|9181.2|236
1595984400000|2020-07-29 01:00:00|9184.2|9181.8|9182.9|9181.4|9186.1|9183.7|9182.8|9180.9|315
1595984700000|2020-07-29 01:05:00|9183|9181.5|9183.1|9181.6|9185.1|9183|9182.9|9180.9|269
1595985000000|2020-07-29 01:10:00|9183.4|9181|9183.6|9181.2|9184.5|9182.4|9183.1|9180.9|202
1595985300000|2020-07-29 01:15:00|9183.5|9181.1|9184.6|9182.2|9185.4|9183.1|9183.3|9180.9|293
1595985600000|2020-07-29 01:20:00|9184.7|9182.3|9183.6|9181.2|9186.5|9184.1|9183.2|9181.2|289
1595985900000|2020-07-29 01:25:00|9183.7|9181.3|9183.5|9181.1|9185.3|9182.9|9183.2|9180.8|209
1595986200000|2020-07-29 01:30:00|9183.6|9181.2|9185.9|9183.5|9186.2|9184.1|9183.3|9180.9|342
1595986500000|2020-07-29 01:35:00|9185.8|9183.4|9185.1|9182.7|9186.2|9184.1|9184.1|9182.3|276
1595986800000|2020-07-29 01:40:00|9185|9182.6|9184.2|9182.7|9186|9184|9184.1|9182.3|255
1595987100000|2020-07-29 01:45:00|9184.1|9182.6|9182.1|9179.7|9185|9183|9181.6|9179.6|300
1595987400000|2020-07-29 01:50:00|9181.9|9180.4|9182.1|9179.7|9182.5|9180.5|9181.1|9179.2|207
1595987700000|2020-07-29 01:55:00|9182.2|9179.8|9181|9179.5|9182.5|9180.5|9180.8|9179|154
1595988000000|2020-07-29 02:00:00|9180.9|9179.4|9183|9180.6|9183.3|9180.9|9180.6|9178.6|354
1595988300000|2020-07-29 02:05:00|9182.9|9180.5|9183.6|9181.2|9184.3|9182.3|9182|9179.7|193
1595988600000|2020-07-29 02:10:00|9183.5|9181.1|9183.4|9181|9183.7|9181.5|9182.2|9180.3|218
1595988900000|2020-07-29 02:15:00|9183.5|9181.1|9182.6|9180.2|9183.5|9181.5|9182|9180|200
1595989200000|2020-07-29 02:20:00|9182.7|9180.3|9182.8|9180.4|9183.5|9181.3|9182.2|9179.9|221
1595989500000|2020-07-29 02:25:00|9182.7|9180.3|9182.7|9180.3|9183.7|9181.4|9182|9180|214
1595989800000|2020-07-29 02:30:00|9182.6|9180.2|9180.4|9178.9|9183|9181|9180.4|9178.4|219
1595990100000|2020-07-29 02:35:00|9180.5|9179|9180.3|9178.8|9181.6|9179.6|9179.9|9177.9|218
1595990400000|2020-07-29 02:40:00|9180.1|9178.6|9179.6|9178.1|9181|9179|9179.4|9177.4|187
1595990700000|2020-07-29 02:45:00|9179.7|9178.2|9177|9175.5|9179.7|9178.2|9176.5|9174.4|219
1595991000000|2020-07-29 02:50:00|9177.1|9175.6|9177.3|9174.9|9178.4|9176.5|9176.6|9174.8|188
1595991300000|2020-07-29 02:55:00|9177.2|9174.8|9177.5|9175.1|9178.4|9176.5|9176.8|9174.8|154
1595991600000|2020-07-29 03:00:00|9177.1|9175.6|9177.3|9174.9|9178.5|9176.9|9176.5|9174.5|244
1595991900000|2020-07-29 03:05:00|9177.2|9174.8|9177.4|9175|9177.6|9175.6|9176|9174.2|220
1595992200000|2020-07-29 03:10:00|9177.5|9175.1|9177.3|9174.9|9177.8|9176|9176.4|9174.5|152
1595992500000|2020-07-29 03:15:00|9177.4|9175|9176.1|9173.7|9177.6|9175.5|9175.4|9173.5|216
1595992800000|2020-07-29 03:20:00|9176|9173.6|9174.8|9172.4|9176.2|9174|9174.1|9172.2|182
1595993100000|2020-07-29 03:25:00|9174.5|9173|9174.5|9173|9176|9174|9174.4|9172.4|209
1595993400000|2020-07-29 03:30:00|9175|9172.6|9175.9|9173.5|9175.9|9174|9174|9172|185
1595993700000|2020-07-29 03:35:00|9175.8|9173.4|9176.5|9174.1|9176.8|9174.8|9175.3|9173.4|152
1595994000000|2020-07-29 03:40:00|9176.1|9174.6|9175.5|9174|9177.1|9175.5|9174.7|9172.8|238
1595994300000|2020-07-29 03:45:00|9175.6|9174.1|9175.5|9173.1|9176.7|9174.7|9175.2|9173|186
1595994600000|2020-07-29 03:50:00|9175.4|9173|9176|9173.6|9176.1|9174.1|9173.9|9172.4|195
1595994900000|2020-07-29 03:55:00|9175.9|9173.5|9175|9172.6|9176.9|9174.6|9174.8|9172.4|282
1595995200000|2020-07-29 04:00:00|9174.9|9172.5|9174.5|9172.1|9175.1|9173.3|9174|9171.9|193
1595995500000|2020-07-29 04:05:00|9174.4|9172|9172|9169.6|9174.8|9172.9|9171.6|9169.6|178
1595995800000|2020-07-29 04:10:00|9171.5|9170|9172.6|9170.2|9172.8|9170.8|9171.5|9169.5|152
1595996100000|2020-07-29 04:15:00|9172.7|9170.3|9173.1|9170.7|9173.5|9171.1|9172.1|9170.2|127
1595996400000|2020-07-29 04:20:00|9173.2|9170.8|9172.9|9170.5|9173.4|9171.3|9172.3|9170.4|110
1595996700000|2020-07-29 04:25:00|9173|9170.6|9172.3|9169.9|9173.6|9171.2|9171.7|9169.8|143
1595997000000|2020-07-29 04:30:00|9172.2|9169.8|9173.2|9170.8|9173.5|9171.5|9172|9169.8|172
1595997300000|2020-07-29 04:35:00|9173|9170.6|9173.4|9171|9173.6|9171.6|9172|9170.1|126
1595997600000|2020-07-29 04:40:00|9173.5|9171.1|9175.1|9172.7|9175.2|9173|9173.5|9171.1|111
1595997900000|2020-07-29 04:45:00|9175.2|9172.8|9177.6|9175.2|9177.6|9175.6|9175.1|9172.7|179
1595998200000|2020-07-29 04:50:00|9177.5|9175.1|9176.9|9174.5|9177.6|9175.6|9176.1|9174|152
1595998500000|2020-07-29 04:55:00|9176.4|9174.9|9177.3|9174.9|9177.8|9175.9|9176|9174.1|223
1595998800000|2020-07-29 05:00:00|9177.2|9174.8|9177.3|9174.9|9178.1|9176.3|9176.5|9174.4|167
1595999100000|2020-07-29 05:05:00|9177.2|9174.8|9177.7|9175.3|9177.7|9175.7|9176.8|9174.4|102
1595999400000|2020-07-29 05:10:00|9178.3|9176.2|9176.6|9175.1|9178.7|9176.3|9176.5|9174.5|173
1595999700000|2020-07-29 05:15:00|9176.7|9175.2|9175.9|9173.5|9177.9|9175.5|9175.3|9173.3|150
1596000000000|2020-07-29 05:20:00|9176|9173.6|9171.5|9170|9176|9173.6|9171.5|9169.7|212
1596000300000|2020-07-29 05:25:00|9171.6|9170.1|9171.9|9170.4|9173.6|9171.7|9171.6|9169.8|159
1596000600000|2020-07-29 05:30:00|9172|9170.5|9172.6|9170.2|9173.4|9171.5|9171.4|9169.3|143
1596000900000|2020-07-29 05:35:00|9172.7|9170.3|9171.5|9169.1|9173.2|9171|9170.5|9168.5|135
1596001200000|2020-07-29 05:40:00|9170.6|9169.3|9171.9|9169.5|9172.5|9170.6|9170.4|9168.3|158
1596001500000|2020-07-29 05:45:00|9172|9169.6|9174.6|9173.1|9175.2|9173.2|9171.7|9169.5|241
1596001800000|2020-07-29 05:50:00|9174.7|9173.2|9172.2|9169.8|9175.1|9173.2|9171.6|9169.5|324
1596002100000|2020-07-29 05:55:00|9172.3|9169.9|9171.1|9168.7|9173|9171|9170.4|9168.4|243
1596002400000|2020-07-29 06:00:00|9170.6|9169.1|9171|9168.6|9172|9170|9170|9168.3|239
1596002700000|2020-07-29 06:05:00|9170.9|9168.5|9170|9167.6|9171.4|9169.3|9168.5|9166.8|358
1596003000000|2020-07-29 06:10:00|9169.9|9167.5|9166.8|9164.4|9170.9|9168.7|9166.1|9164.2|261
1596003300000|2020-07-29 06:15:00|9166.9|9164.5|9167.5|9165.1|9168.6|9166.7|9165.6|9163.8|400
1596003600000|2020-07-29 06:20:00|9167.6|9165.2|9169.5|9167.1|9169.5|9167.6|9166.3|9164.4|264
1596003900000|2020-07-29 06:25:00|9169.6|9167.2|9169.6|9168.1|9170.2|9168.4|9168.1|9166.2|337
1596004200000|2020-07-29 06:30:00|9169.3|9167.8|9166|9163.6|9169.7|9167.8|9165.2|9163.4|368
1596004500000|2020-07-29 06:35:00|9166.1|9163.7|9168.2|9166.7|9169.2|9166.8|9164.7|9162.7|326
1596004800000|2020-07-29 06:40:00|9168.1|9166.6|9166.7|9164.3|9168.7|9167.2|9165.8|9164.2|280
1596005100000|2020-07-29 06:45:00|9166.6|9164.2|9167.4|9165.9|9168.6|9166.7|9166.1|9164.2|390
1596005400000|2020-07-29 06:50:00|9167.5|9166|9169.2|9167.7|9169.5|9167.7|9167.1|9165.2|263
1596005700000|2020-07-29 06:55:00|9169.1|9167.6|9168.3|9165.9|9169.6|9167.7|9167|9165.3|247
1596006000000|2020-07-29 07:00:00|9168.4|9166|9166.5|9165|9169.3|9167.1|9164.7|9163.2|477
1596006300000|2020-07-29 07:05:00|9166.4|9164.9|9164.8|9163.3|9167.6|9165.9|9163.7|9161.8|339
1596006600000|2020-07-29 07:10:00|9164.9|9163.4|9163|9161.5|9166.3|9164.8|9162.5|9161|425
1596006900000|2020-07-29 07:15:00|9162.9|9161.4|9164.2|9162.7|9167.3|9165.3|9161.1|9159.6|411
1596007200000|2020-07-29 07:20:00|9164.3|9162.8|9163.5|9161.1|9164.7|9163.2|9162.1|9160.6|439
1596007500000|2020-07-29 07:25:00|9163.4|9161|9159.3|9157.8|9164.6|9162.7|9158.6|9157|432
1596007800000|2020-07-29 07:30:00|9159.4|9157.9|9157|9155.5|9160.6|9158.5|9157|9155.5|363
1596008100000|2020-07-29 07:35:00|9157.1|9155.6|9152.2|9150.7|9157.6|9155.6|9151.4|9149.4|470
1596008400000|2020-07-29 07:40:00|9152.3|9150.8|9143.1|9141.6|9153.4|9151.6|9143.1|9141.1|698
1596008700000|2020-07-29 07:45:00|9143|9141.5|9149|9147.5|9149.3|9147.5|9142.5|9140.8|630
1596009000000|2020-07-29 07:50:00|9148.9|9147.4|9149.7|9147.3|9151|9149.1|9146.9|9145.2|661
1596009300000|2020-07-29 07:55:00|9149.9|9147.5|9150.8|9149.3|9152.3|9150.6|9148.1|9146.3|568
1596009600000|2020-07-29 08:00:00|9151|9149.5|9151.1|9149.6|9151.8|9150|9148.8|9147.2|530
1596009900000|2020-07-29 08:05:00|9151.2|9149.7|9148.5|9147|9152.3|9150.5|9147.6|9146.1|450
1596010200000|2020-07-29 08:10:00|9148.4|9146.9|9145.2|9143.7|9149.3|9147.3|9145.1|9143.6|410
1596010500000|2020-07-29 08:15:00|9145.1|9143.6|9143.6|9142.1|9145.3|9143.8|9140.6|9139|335
1596010800000|2020-07-29 08:20:00|9143.5|9142|9150.2|9148.7|9150.6|9148.7|9142.1|9140|376
1596011100000|2020-07-29 08:25:00|9150.3|9148.8|9149.4|9147.9|9151.6|9149.8|9148.4|9146.6|338
1596011400000|2020-07-29 08:30:00|9149.5|9148|9152.1|9150.6|9152.6|9151.1|9148.9|9147|411
1596011700000|2020-07-29 08:35:00|9152|9150.5|9146.4|9144|9152.2|9150.7|9145.3|9143.4|433
1596012000000|2020-07-29 08:40:00|9146.5|9144.1|9146.3|9144.8|9148.3|9146.3|9145.4|9143.5|297
1596012300000|2020-07-29 08:45:00|9146.6|9145.1|9149.2|9146.8|9150.1|9148.1|9145.4|9143.6|358
1596012600000|2020-07-29 08:50:00|9149.1|9146.7|9151.6|9150.1|9152.2|9150.7|9147.3|9145.8|305
1596012900000|2020-07-29 08:55:00|9151.5|9150|9156.4|9154|9156.8|9155.3|9151.5|9150|423
1596013200000|2020-07-29 09:00:00|9156.3|9153.9|9155.9|9154.4|9157.4|9155.5|9153.9|9152.2|441
1596013500000|2020-07-29 09:05:00|9156|9154.5|9158.8|9157.3|9159.5|9157.5|9155.9|9154.3|344
1596013800000|2020-07-29 09:10:00|9158.7|9157.2|9158.4|9156|9159.9|9158|9156.4|9154.5|331
1596014100000|2020-07-29 09:15:00|9158.3|9155.9|9155.4|9153.9|9158.7|9156.9|9155.4|9153.9|344
1596014400000|2020-07-29 09:20:00|9155.5|9154|9155.6|9154.1|9157.5|9155.8|9154.6|9153.1|267
1596014700000|2020-07-29 09:25:00|9155.5|9154|9155.4|9153.9|9156.4|9154.9|9152.9|9151.2|291
1596015000000|2020-07-29 09:30:00|9155.3|9153.8|9161.5|9160|9161.7|9160.2|9153.8|9151.8|426
1596015300000|2020-07-29 09:35:00|9161.4|9159.9|9162.2|9160.7|9163.6|9161.4|9159.9|9158.3|351
1596015600000|2020-07-29 09:40:00|9162.3|9160.8|9159.9|9158.4|9162.4|9160.9|9158.7|9157.2|364
1596015900000|2020-07-29 09:45:00|9159.8|9158.3|9158.2|9156.7|9161.2|9159.7|9158|9156.4|273
1596016200000|2020-07-29 09:50:00|9158.1|9156.6|9162.6|9161.1|9162.7|9161.1|9157.4|9155.9|352
1596016500000|2020-07-29 09:55:00|9162.5|9161|9159|9157.5|9163.5|9161.7|9159|9157.1|278
1596016800000|2020-07-29 10:00:00|9158.9|9157.4|9159.5|9158|9160.2|9158.4|9156.2|9154.7|355
1596017100000|2020-07-29 10:05:00|9159.8|9158.3|9160.8|9158.4|9161.5|9159.9|9159.7|9158|295
1596017400000|2020-07-29 10:10:00|9160.9|9158.5|9159.8|9158.3|9161.5|9160|9159.7|9158.2|242
1596017700000|2020-07-29 10:15:00|9159.9|9158.4|9161.6|9160.1|9162.2|9160.1|9158.7|9157|287
1596018000000|2020-07-29 10:20:00|9161.5|9160|9158.5|9157|9162|9160|9158.4|9156.7|285
1596018300000|2020-07-29 10:25:00|9158.7|9157.2|9161.6|9160.1|9161.7|9160.2|9158.2|9156.7|220
1596018600000|2020-07-29 10:30:00|9161.5|9160|9160.7|9159.2|9164.4|9162.5|9160.3|9158.5|298
1596018900000|2020-07-29 10:35:00|9161.1|9158.7|9163.1|9161.6|9163.7|9161.7|9159|9157|276
1596019200000|2020-07-29 10:40:00|9163.2|9161.7|9170|9168.5|9170.4|9168.6|9162.4|9160.9|337
1596019500000|2020-07-29 10:45:00|9170.6|9168.2|9167.8|9166.3|9172.3|9170.3|9167.3|9165.5|428
1596019800000|2020-07-29 10:50:00|9168.3|9165.9|9171.2|9168.8|9171.2|9169.4|9167.5|9165.9|294
1596020100000|2020-07-29 10:55:00|9171.1|9168.7|9175|9172.6|9176.3|9174.1|9170.6|9168.7|434
1596020400000|2020-07-29 11:00:00|9174.6|9173.1|9178.1|9175.7|9179.9|9178.1|9174.4|9172.5|411
1596020700000|2020-07-29 11:05:00|9178.3|9175.9|9183.4|9181.9|9183.7|9182|9178|9175.9|536
1596021000000|2020-07-29 11:10:00|9183.3|9181.8|9187|9184.6|9187.1|9185.1|9182.9|9181|431
1596021300000|2020-07-29 11:15:00|9187.1|9184.7|9186.3|9184.8|9188.2|9186.7|9185.7|9184.1|402
1596021600000|2020-07-29 11:20:00|9186.4|9184.9|9180.4|9178.9|9186.4|9184.9|9179.7|9177.8|424
1596021900000|2020-07-29 11:25:00|9180.3|9178.8|9179.6|9178.1|9180.7|9178.8|9178.2|9176.7|254
1596022200000|2020-07-29 11:30:00|9179.7|9178.2|9179.1|9177.6|9181.8|9180|9178.6|9177.1|300
1596022500000|2020-07-29 11:35:00|9179|9177.5|9176.9|9174.5|9180.1|9178.2|9176.1|9174.4|374
1596022800000|2020-07-29 11:40:00|9176.8|9174.4|9180.2|9177.8|9181.1|9179.2|9174.6|9173|437
1596023100000|2020-07-29 11:45:00|9180.3|9177.9|9178.6|9177.1|9180.3|9178.5|9177.3|9175.3|317
1596023400000|2020-07-29 11:50:00|9179.3|9176.9|9179.1|9177.6|9181.4|9179.7|9178.7|9176.9|334
1596023700000|2020-07-29 11:55:00|9179|9177.5|9184.5|9182.1|9185.7|9183.9|9178|9176|522
1596024000000|2020-07-29 12:00:00|9184.4|9182|9183.6|9182.1|9186.8|9184.9|9182.4|9180.6|446
1596024300000|2020-07-29 12:05:00|9183.5|9182|9178.1|9176.6|9183.9|9182.4|9177.9|9176.3|469
1596024600000|2020-07-29 12:10:00|9178.2|9176.7|9183.4|9181.9|9185.7|9184.2|9177.2|9175.2|438
1596024900000|2020-07-29 12:15:00|9183.3|9181.8|9186.7|9184.3|9187.3|9185.8|9183|9181.2|446
1596025200000|2020-07-29 12:20:00|9186.8|9184.4|9185.9|9184.4|9187.2|9185.3|9184.2|9182.3|367
1596025500000|2020-07-29 12:25:00|9186.3|9183.9|9186.6|9184.2|9187.5|9185.5|9184.1|9182.2|322
1596025800000|2020-07-29 12:30:00|9186.5|9184.1|9184.5|9183|9187|9184.6|9183|9181.2|396
1596026100000|2020-07-29 12:35:00|9184.9|9183.4|9186.6|9184.2|9188.8|9186.8|9183.4|9181.5|386
1596026400000|2020-07-29 12:40:00|9186.7|9184.3|9184.2|9182.7|9187.8|9185.9|9183.3|9181.4|424
1596026700000|2020-07-29 12:45:00|9184.1|9182.6|9180.7|9179.2|9185.1|9183.2|9179.9|9178|442
1596027000000|2020-07-29 12:50:00|9180.8|9179.3|9175.5|9174|9181.1|9179.3|9175.4|9173.9|323
1596027300000|2020-07-29 12:55:00|9175.4|9173.9|9178.4|9176|9178.5|9176.4|9173.9|9172.3|427
1596027600000|2020-07-29 13:00:00|9177.6|9176.1|9174.2|9171.8|9179|9177.5|9172.3|9170.8|489
1596027900000|2020-07-29 13:05:00|9174.3|9171.9|9172.7|9170.3|9175.1|9173.2|9170.7|9168.8|492
1596028200000|2020-07-29 13:10:00|9172.3|9170.8|9172.5|9171|9173.8|9172|9169.8|9168.1|403
1596028500000|2020-07-29 13:15:00|9172.9|9171.4|9174.2|9172.7|9176.4|9174.5|9172.3|9170.4|347
1596028800000|2020-07-29 13:20:00|9174.6|9172.2|9171.2|9169.7|9174.7|9172.7|9171|9169.2|306
1596029100000|2020-07-29 13:25:00|9171.3|9169.8|9171.2|9168.8|9172.2|9170.5|9170.1|9168.1|287
1596029400000|2020-07-29 13:30:00|9171.3|9168.9|9167.4|9165.9|9171.4|9169.4|9164.3|9162.8|565
1596029700000|2020-07-29 13:35:00|9167.5|9166|9168.1|9166.6|9169.6|9167.7|9165.2|9163.5|425
1596030000000|2020-07-29 13:40:00|9168|9166.5|9168.3|9166.8|9172.8|9170.8|9167.2|9165.5|605
1596030300000|2020-07-29 13:45:00|9168.4|9166.9|9164.7|9163.2|9169.7|9167.8|9164|9162|616
1596030600000|2020-07-29 13:50:00|9164.8|9163.3|9162.8|9160.4|9165.5|9163.5|9161.6|9160|462
1596030900000|2020-07-29 13:55:00|9162.1|9160.6|9161.8|9159.4|9163.8|9161.9|9160|9158.1|527
1596031200000|2020-07-29 14:00:00|9161.7|9159.3|9158.2|9155.8|9162.4|9160.4|9157.3|9155.4|520
1596031500000|2020-07-29 14:05:00|9158.3|9155.9|9155.9|9153.5|9158.7|9156.8|9154.7|9152.9|545
1596031800000|2020-07-29 14:10:00|9156|9153.6|9161.2|9158.8|9161.2|9159.2|9153.1|9151.2|573
1596032100000|2020-07-29 14:15:00|9161.4|9159|9159.5|9158|9162.3|9160.3|9155.7|9154.2|569
1596032400000|2020-07-29 14:20:00|9159.3|9157.8|9157|9155.5|9160.3|9158.2|9156.6|9154.9|374
1596032700000|2020-07-29 14:25:00|9156.6|9155.1|9154.2|9151.8|9158.5|9156.6|9152.4|9150.7|540
1596033000000|2020-07-29 14:30:00|9154.1|9151.7|9155.2|9153.7|9157.5|9155.6|9153|9151.1|592
1596033300000|2020-07-29 14:35:00|9155.1|9153.6|9150.4|9148.9|9155.8|9154|9148.4|9146.7|496
1596033600000|2020-07-29 14:40:00|9150.3|9148.8|9146.6|9144.2|9151.6|9149.6|9143.3|9140.9|627
1596033900000|2020-07-29 14:45:00|9146.7|9144.3|9144.3|9142.8|9147.8|9145.9|9143.5|9142|666
1596034200000|2020-07-29 14:50:00|9144.2|9142.7|9144.8|9143.3|9146|9144.1|9142.4|9140.7|532
1596034500000|2020-07-29 14:55:00|9144.9|9143.4|9145.2|9143.7|9147.6|9145.6|9143|9141.1|561
1596034800000|2020-07-29 15:00:00|9145.1|9143.6|9149.3|9147.8|9151|9149.1|9145.1|9143.5|612
1596035100000|2020-07-29 15:05:00|9149|9147.5|9148.7|9146.3|9151.9|9149.9|9146.5|9144.5|553
1596035400000|2020-07-29 15:10:00|9148.8|9146.4|9147.8|9146.3|9150.9|9148.9|9145.4|9143.9|433
1596035700000|2020-07-29 15:15:00|9147.7|9146.2|9144.9|9143.4|9148.6|9146.7|9142.3|9140.8|431
1596036000000|2020-07-29 15:20:00|9144.8|9143.3|9145.9|9144.4|9147|9145.2|9143|9141.1|375
1596036300000|2020-07-29 15:25:00|9146|9144.5|9141.4|9139.9|9146.9|9145|9140.6|9139|397
1596036600000|2020-07-29 15:30:00|9141.3|9139.8|9145.9|9144.4|9146.3|9144.8|9141.3|9139.8|375
1596036900000|2020-07-29 15:35:00|9146.5|9145|9146.4|9144.9|9147.7|9145.9|9145.6|9144.1|250
1596037200000|2020-07-29 15:40:00|9146.3|9144.8|9140.9|9139.4|9146.3|9144.8|9140|9138|354
1596037500000|2020-07-29 15:45:00|9140.8|9139.3|9139.1|9137.6|9142|9140.5|9138|9136.2|342
1596037800000|2020-07-29 15:50:00|9139|9137.5|9138.8|9137.3|9140.5|9138.5|9136.9|9134.9|387
1596038100000|2020-07-29 15:55:00|9138.7|9137.2|9141.7|9140.2|9143.2|9141.7|9138.6|9136.9|476
1596038400000|2020-07-29 16:00:00|9141.6|9140.1|9141.4|9139.9|9144.3|9142.3|9140.7|9138.7|422
1596038700000|2020-07-29 16:05:00|9141.3|9139.8|9137.6|9136.1|9141.3|9139.8|9137.3|9135.8|318
1596039000000|2020-07-29 16:10:00|9137.7|9136.2|9138|9135.6|9138.6|9136.6|9135.3|9133.8|418
1596039300000|2020-07-29 16:15:00|9138.1|9135.7|9139.7|9138.2|9140.4|9138.5|9136.8|9135.3|362
1596039600000|2020-07-29 16:20:00|9139.5|9138|9137.8|9136.3|9140.1|9138.6|9137.3|9135.8|351
1596039900000|2020-07-29 16:25:00|9137.7|9136.2|9138.3|9136.8|9139.4|9137.5|9136.5|9134.7|328
1596040200000|2020-07-29 16:30:00|9138.4|9136.9|9137.1|9134.7|9140|9138.5|9136.3|9134.5|316
1596040500000|2020-07-29 16:35:00|9136.6|9135.1|9135.6|9134.1|9137.4|9135.8|9134.7|9132.8|306
1596040800000|2020-07-29 16:40:00|9135.7|9134.2|9134.2|9132.7|9136.8|9134.9|9134.1|9132|351
1596041100000|2020-07-29 16:45:00|9134.5|9133|9135.8|9134.3|9136.4|9134.7|9133.5|9131.9|363
1596041400000|2020-07-29 16:50:00|9135.7|9134.2|9133.9|9132.4|9137|9135.5|9133.8|9132.3|217
1596041700000|2020-07-29 16:55:00|9134|9132.5|9135.9|9133.5|9136|9133.6|9133.5|9132|277
1596042000000|2020-07-29 17:00:00|9136|9133.6|9135.5|9134|9136|9134.3|9133.9|9132.4|263
1596042300000|2020-07-29 17:05:00|9135.4|9133.9|9136.3|9134.8|9136.7|9135.2|9135.3|9133.8|207
1596042600000|2020-07-29 17:10:00|9136.5|9135|9138.8|9137.3|9139.6|9138.1|9136.3|9134.8|278
1596042900000|2020-07-29 17:15:00|9138.9|9137.4|9138|9136.5|9141|9139.3|9138|9136.5|281
1596043200000|2020-07-29 17:20:00|9138.1|9136.6|9139.6|9138.1|9140.2|9138.4|9134.6|9133.1|325
1596043500000|2020-07-29 17:25:00|9139.8|9138.3|9140.5|9139|9142.5|9141|9138.5|9137|357
1596043800000|2020-07-29 17:30:00|9140.6|9139.1|9142.5|9141|9143.4|9141.9|9140.2|9138.7|263
1596044100000|2020-07-29 17:35:00|9142.6|9141.1|9142.3|9140.8|9145|9143.5|9142.3|9140.8|262
1596044400000|2020-07-29 17:40:00|9142.4|9140.9|9137.1|9135.6|9142.8|9141.3|9136.7|9135.1|499
1596044700000|2020-07-29 17:45:00|9137.2|9135.7|9137.9|9136.4|9139.6|9138.1|9136.4|9134.6|368
1596045000000|2020-07-29 17:50:00|9138|9136.5|9139.1|9137.6|9139.7|9138.2|9136.1|9134.6|376
1596045300000|2020-07-29 17:55:00|9139.2|9137.7|9139|9135.5|9142.6|9138.3|9137.2|9134.8|434
1596045600000|2020-07-29 18:00:00|9138.7|9135.7|9136.1|9134.6|9146.2|9143.8|9133.7|9130.5|1022
1596045900000|2020-07-29 18:05:00|9136.4|9134|9128|9126.5|9136.5|9134.5|9127.8|9125.8|785
1596046200000|2020-07-29 18:10:00|9127.9|9126.4|9124.5|9122.1|9128.9|9127.2|9122.8|9120.9|732
1596046500000|2020-07-29 18:15:00|9124.6|9122.2|9129.7|9127.3|9131.1|9129.5|9123.9|9121.8|744
1596046800000|2020-07-29 18:20:00|9129.2|9127.7|9126.3|9124.8|9130|9128|9124.7|9122.8|498
1596047100000|2020-07-29 18:25:00|9126.6|9125.1|9128.1|9125.7|9129.6|9128.1|9126.3|9124.7|491
1596047400000|2020-07-29 18:30:00|9127.2|9125.8|9126.2|9124.7|9128.4|9126.7|9123.3|9121.7|701
1596047700000|2020-07-29 18:35:00|9126.1|9124.6|9123.1|9120.7|9126.8|9125.3|9122.4|9120.6|730
1596048000000|2020-07-29 18:40:00|9123.2|9120.8|9122.7|9120.3|9127|9124.6|9118.2|9115.8|783
1596048300000|2020-07-29 18:45:00|9122.3|9120.8|9120.5|9119|9125.3|9123.4|9119.1|9117.1|794
1596048600000|2020-07-29 18:50:00|9120.6|9119.1|9127|9125.5|9128.5|9126.7|9119.8|9118.3|725
1596048900000|2020-07-29 18:55:00|9126.6|9125.1|9139.2|9136.8|9144.7|9142.3|9126.5|9124.8|1246
1596049200000|2020-07-29 19:00:00|9139.3|9136.9|9145.2|9142.8|9149.6|9147.2|9138.9|9136.8|1359
1596049500000|2020-07-29 19:05:00|9145|9142.6|9143.1|9140.7|9145.5|9143.1|9138.6|9136.2|1110
1596049800000|2020-07-29 19:10:00|9143|9140.6|9139.3|9136.9|9147|9144.6|9138.1|9135.7|957
1596050100000|2020-07-29 19:15:00|9139.2|9136.8|9135.8|9133.4|9141.2|9138.8|9135.4|9133|857
1596050400000|2020-07-29 19:20:00|9135.7|9133.3|9131.2|9128.8|9137.1|9134.7|9128.2|9126.3|872
1596050700000|2020-07-29 19:25:00|9130.8|9128.4|9131.6|9129.2|9134.9|9132.5|9130.1|9127.7|660
1596051000000|2020-07-29 19:30:00|9131.7|9129.3|9130.3|9127.9|9135.1|9132.7|9129.8|9127.8|713
1596051300000|2020-07-29 19:35:00|9130.2|9127.8|9126.7|9125.2|9130.3|9127.9|9125.4|9123.7|513
1596051600000|2020-07-29 19:40:00|9126.8|9125.3|9130.8|9129.3|9131.6|9129.9|9126.1|9124.5|435
1596051900000|2020-07-29 19:45:00|9130.7|9129.2|9130.4|9128.9|9133.3|9131.5|9130|9128.2|543
1596052200000|2020-07-29 19:50:00|9130.8|9128.4|9135|9132.6|9136.5|9134.4|9130.8|9128.4|530
1596052500000|2020-07-29 19:55:00|9134.9|9132.5|9133.2|9131.7|9136|9134|9132.9|9130.6|439
1596052800000|2020-07-29 20:00:00|9133.3|9131.8|9130.6|9129.1|9134|9131.8|9130.5|9128.6|309
1596053100000|2020-07-29 20:05:00|9130.7|9129.2|9131.7|9129.3|9134.5|9132.5|9130.4|9128.4|216
1596053400000|2020-07-29 20:10:00|9131.8|9129.4|9131.1|9128.7|9132.3|9130.3|9130.5|9128.2|175
1596053700000|2020-07-29 20:15:00|9131.3|9128.9|9130.2|9127.8|9131.4|9129.3|9129.6|9127.3|139
1596054000000|2020-07-29 20:20:00|9130.1|9127.7|9132.2|9129.8|9135.4|9133|9129.2|9126.8|247
1596054300000|2020-07-29 20:25:00|9132|9129.6|9131.2|9128.8|9132.3|9130.1|9130.3|9127.9|262
1596054600000|2020-07-29 20:30:00|9131.3|9128.9|9130.5|9128.1|9131.3|9129.4|9129.8|9127.8|137
1596054900000|2020-07-29 20:35:00|9130.4|9128|9128.1|9126.6|9130.4|9128.5|9128.1|9126.2|181
1596055200000|2020-07-29 20:40:00|9128.6|9126.2|9126.4|9124.9|9128.8|9126.9|9126.4|9124.5|211
1596055500000|2020-07-29 20:45:00|9127|9124.6|9125.6|9123.2|9130.2|9127.8|9125.1|9123.1|244
1596055800000|2020-07-29 20:50:00|9125.4|9123|9128|9125.6|9128.1|9125.7|9125.4|9123|172
1596056100000|2020-07-29 20:55:00|9128.1|9125.7|9126.7|9125.2|9128.9|9126.5|9126.7|9124.7|234
1596056400000|2020-07-29 21:00:00|9127.4|9124.8|9125|9120.4|9127.6|9124.8|9124|9119|31
1596056700000|2020-07-29 21:05:00|9124.5|9120.8|9125.7|9120.7|9127.5|9122.5|9124.1|9119.1|128
1596057000000|2020-07-29 21:10:00|9125.8|9120.8|9126.4|9121.4|9127|9122|9125.4|9120.4|105
1596057300000|2020-07-29 21:15:00|9126.5|9121.5|9125.7|9120.7|9128.4|9123.4|9125.2|9120.2|158
1596057600000|2020-07-29 21:20:00|9125.8|9120.8|9125|9120.1|9128.8|9125|9124.8|9120.1|96
1596057900000|2020-07-29 21:25:00|9125.6|9120.6|9125.8|9120.8|9126.3|9121.3|9125.1|9120.1|102
1596058200000|2020-07-29 21:30:00|9125.7|9120.7|9128.4|9123.4|9133.3|9128.3|9125.7|9120.7|377
1596058500000|2020-07-29 21:35:00|9128.3|9123.3|9128.3|9123.3|9132.4|9127.4|9127.3|9122.3|242
1596058800000|2020-07-29 21:40:00|9128.5|9123.5|9128.6|9123.6|9132.5|9127.5|9127.1|9122.1|233
1596059100000|2020-07-29 21:45:00|9128.2|9123.2|9128|9123|9132.2|9127.2|9127.2|9122.2|521
1596059400000|2020-07-29 21:50:00|9128.2|9123.2|9128.1|9123.1|9129.6|9124.6|9126.3|9121.3|479
1596059700000|2020-07-29 21:55:00|9127.8|9122.8|9128.8|9123.8|9130|9125|9125.6|9120.6|536
1596060000000|2020-07-29 22:00:00|9128.6|9123.6|9123.7|9120.5|9129.2|9124.2|9122.9|9118.9|530
1596060300000|2020-07-29 22:05:00|9123.8|9120.4|9124.1|9121.5|9125.7|9121.7|9123.4|9120.3|152
1596060600000|2020-07-29 22:10:00|9124.3|9121.4|9123.7|9121.3|9124.8|9121.7|9122.8|9119.5|203
1596060900000|2020-07-29 22:15:00|9123.8|9121.4|9123.2|9120.8|9125.1|9121.4|9122.6|9118.3|157
1596061200000|2020-07-29 22:20:00|9123.1|9120.7|9122.9|9120.5|9123.8|9121|9122.8|9120.1|93
1596061500000|2020-07-29 22:25:00|9123|9120.6|9123.1|9120.4|9124.6|9120.9|9122.7|9120|148
1596061800000|2020-07-29 22:30:00|9123.4|9120.1|9123.7|9121.3|9125.3|9122|9122.5|9119.7|145
1596062100000|2020-07-29 22:35:00|9124|9121.6|9122.6|9120.2|9124.4|9121.6|9121.8|9119.4|143
1596062400000|2020-07-29 22:40:00|9122.5|9120.1|9122.4|9120|9122.8|9120.4|9121.7|9119.3|64
1596062700000|2020-07-29 22:45:00|9122.5|9120.1|9122.3|9119.9|9122.7|9120.3|9122|9119.6|87
1596063000000|2020-07-29 22:50:00|9122.4|9120|9122.6|9120.2|9122.9|9120.5|9122|9119.6|92
1596063300000|2020-07-29 22:55:00|9122.4|9120|9122.5|9120.1|9123|9120.5|9122|9119.5|115
1596063600000|2020-07-29 23:00:00|9122.2|9119.8|9123.5|9121.1|9124.1|9121.7|9121.3|9118.9|229
1596063900000|2020-07-29 23:05:00|9123.4|9121|9123.6|9121.2|9125|9122.6|9122.2|9119.8|251
1596064200000|2020-07-29 23:10:00|9123.5|9121.1|9123|9120.6|9123.9|9121.5|9123|9120.6|103
1596064500000|2020-07-29 23:15:00|9123.1|9120.7|9122.5|9120.1|9124.8|9122.4|9121.7|9119.4|307
1596064800000|2020-07-29 23:20:00|9122.6|9120.2|9123.3|9120.9|9124.1|9121.7|9122.3|9119.9|191
1596065100000|2020-07-29 23:25:00|9123.2|9120.8|9124.9|9122.5|9125|9122.9|9122.9|9120.8|175
1596065400000|2020-07-29 23:30:00|9124.8|9122.4|9123.3|9120.9|9125.5|9123.1|9123.1|9120.7|193
1596065700000|2020-07-29 23:35:00|9123.4|9121|9125|9122.6|9125.1|9122.7|9123.2|9120.8|146
1596066000000|2020-07-29 23:40:00|9124.9|9122.5|9125.9|9123.5|9126.3|9123.9|9124.7|9122.4|190
1596066300000|2020-07-29 23:45:00|9125.8|9123.4|9125.8|9123.4|9126.2|9123.8|9125.6|9123.2|113
1596066600000|2020-07-29 23:50:00|9125.9|9123.5|9125.1|9122.7|9125.9|9123.5|9123.9|9121.9|143
1596066900000|2020-07-29 23:55:00|9124.7|9123.2|9126.5|9125|9127.7|9125.3|9124.5|9122.5|312
1596067200000|2020-07-30 00:00:00|9126.6|9125.1|9125.9|9123.5|9126.8|9125.1|9124.4|9122.3|349
1596067500000|2020-07-30 00:05:00|9125.8|9123.4|9126.8|9124.4|9126.9|9124.5|9124|9121.9|187
1596067800000|2020-07-30 00:10:00|9126.9|9124.5|9125.4|9123.9|9127.5|9125.4|9125.2|9123.2|208
1596068100000|2020-07-30 00:15:00|9125.3|9123.8|9131|9128.6|9132|9129.6|9124.9|9123|390
1596068400000|2020-07-30 00:20:00|9131.1|9128.7|9130.7|9129.2|9132.6|9130.2|9128.9|9126.7|314
1596068700000|2020-07-30 00:25:00|9130.8|9129.3|9129.4|9127.9|9131|9129.4|9129.3|9127.3|233
1596069000000|2020-07-30 00:30:00|9129.5|9128|9131.6|9129.2|9131.9|9129.9|9129.4|9127.6|231
1596069300000|2020-07-30 00:35:00|9131.4|9129|9130.5|9129|9133.3|9131.3|9130.4|9128.4|238
1596069600000|2020-07-30 00:40:00|9130.4|9128.9|9130.5|9129|9133.3|9131.6|9130.4|9128.5|265
1596069900000|2020-07-30 00:45:00|9130.6|9129.1|9130.5|9128.1|9131.3|9129.6|9129.7|9128|226
1596070200000|2020-07-30 00:50:00|9130.6|9128.2|9128.6|9126.2|9131.2|9129.3|9127.2|9125.4|317
1596070500000|2020-07-30 00:55:00|9128.5|9126.1|9128|9125.6|9131.3|9128.9|9126.5|9124.4|270
1596070800000|2020-07-30 01:00:00|9127.8|9125.4|9126.2|9123.8|9128.4|9126.1|9124.9|9122.6|369
1596071100000|2020-07-30 01:05:00|9126.1|9123.7|9129.7|9128.2|9130|9128.4|9125.6|9123.4|324
1596071400000|2020-07-30 01:10:00|9130|9128.5|9134.2|9131.8|9134.5|9132.5|9129.7|9127.3|346
1596071700000|2020-07-30 01:15:00|9134.3|9131.9|9133.9|9131.5|9135.3|9133.1|9133.2|9131.4|285
1596072000000|2020-07-30 01:20:00|9134|9131.6|9134.7|9132.3|9135.1|9133|9133.3|9131.3|234
1596072300000|2020-07-30 01:25:00|9134.1|9132.6|9134.1|9131.7|9135.1|9133.2|9132.9|9130.9|269
1596072600000|2020-07-30 01:30:00|9134.2|9131.8|9132.2|9129.8|9134.9|9132.8|9130.4|9128.4|316
1596072900000|2020-07-30 01:35:00|9132.5|9130.1|9130.8|9128.4|9134.1|9131.7|9130.7|9128.3|285
1596073200000|2020-07-30 01:40:00|9130.7|9128.3|9130.1|9127.7|9131|9128.7|9129.7|9127.4|233
1596073500000|2020-07-30 01:45:00|9130.3|9127.9|9131|9128.6|9131.8|9129.5|9129.5|9127.4|262
1596073800000|2020-07-30 01:50:00|9130.6|9129.1|9130.9|9128.5|9131.5|9129.7|9130.1|9128|248
1596074100000|2020-07-30 01:55:00|9130.8|9128.4|9134.8|9132.4|9136.1|9134.1|9130.5|9128.4|430
1596074400000|2020-07-30 02:00:00|9134.1|9132.6|9137.1|9134.7|9137.9|9135.9|9133.6|9131.7|462
1596074700000|2020-07-30 02:05:00|9137.5|9135.1|9134.3|9131.9|9137.9|9135.8|9133.9|9131.7|266
1596075000000|2020-07-30 02:10:00|9134.2|9131.8|9133.1|9130.7|9135|9132.6|9132.2|9130.1|171
1596075300000|2020-07-30 02:15:00|9132.9|9131.4|9132.5|9130.1|9133.4|9131.4|9132|9130.1|150
1596075600000|2020-07-30 02:20:00|9132.6|9130.2|9130.9|9128.5|9132.6|9130.7|9130.2|9128.3|105
1596075900000|2020-07-30 02:25:00|9131|9128.6|9131|9128.6|9131.2|9129.2|9129.7|9127.7|178
1596076200000|2020-07-30 02:30:00|9130.9|9128.5|9128.8|9127.3|9130.9|9129.1|9128.8|9126.8|151
1596076500000|2020-07-30 02:35:00|9128.9|9127.4|9129.3|9126.9|9130.7|9128.8|9128.6|9126.7|157
1596076800000|2020-07-30 02:40:00|9129.4|9127|9128.5|9126.1|9129.4|9127.2|9127.7|9125.8|110
1596077100000|2020-07-30 02:45:00|9128.4|9126|9128.6|9126.2|9128.7|9126.9|9127.4|9125.7|174
1596077400000|2020-07-30 02:50:00|9128.7|9126.3|9127.7|9125.3|9128.7|9126.6|9127.2|9125.1|170
1596077700000|2020-07-30 02:55:00|9127.8|9125.4|9126.5|9125|9128.3|9126.4|9126.4|9124.4|210
1596078000000|2020-07-30 03:00:00|9126.8|9124.4|9127.7|9125.3|9128.7|9126.7|9126.4|9124.3|221
1596078300000|2020-07-30 03:05:00|9127.6|9125.2|9124.1|9122.6|9127.7|9125.3|9124|9122.1|226
1596078600000|2020-07-30 03:10:00|9124|9122.5|9125.2|9122.8|9125.8|9123.8|9123.8|9122|109
1596078900000|2020-07-30 03:15:00|9125.1|9122.7|9123.9|9121.5|9125.6|9123.7|9123.2|9121.2|150
1596079200000|2020-07-30 03:20:00|9123.8|9121.4|9122.7|9120.3|9124.3|9122.2|9121.5|9119.5|167
1596079500000|2020-07-30 03:25:00|9122.6|9120.2|9124.3|9121.9|9124.8|9122.6|9122.5|9120.1|152
1596079800000|2020-07-30 03:30:00|9124.2|9121.8|9126.8|9124.4|9126.9|9124.5|9124.2|9121.8|182
1596080100000|2020-07-30 03:35:00|9126.7|9124.3|9126.9|9124.5|9127|9124.6|9125.8|9123.4|180
1596080400000|2020-07-30 03:40:00|9126.8|9124.4|9126.9|9124.5|9127.5|9125.1|9125.8|9123.5|204
1596080700000|2020-07-30 03:45:00|9126.8|9124.4|9126.2|9123.8|9126.9|9124.5|9125.2|9122.9|203
1596081000000|2020-07-30 03:50:00|9126.1|9123.7|9126.1|9123.7|9126.8|9124.6|9125|9122.9|107
1596081300000|2020-07-30 03:55:00|9126.2|9123.8|9126.2|9123.8|9127|9125|9125|9123|229
1596081600000|2020-07-30 04:00:00|9126.1|9123.7|9127.6|9125.2|9128|9126.1|9125.8|9123.6|254
1596081900000|2020-07-30 04:05:00|9127.2|9125.7|9127.7|9125.3|9128.7|9126.6|9126.7|9124.4|235
1596082200000|2020-07-30 04:10:00|9127.8|9125.4|9129|9126.6|9129.6|9127.7|9127.8|9125.4|148
1596082500000|2020-07-30 04:15:00|9128.5|9127|9128.2|9125.8|9129.4|9127.6|9127.5|9125.7|245
1596082800000|2020-07-30 04:20:00|9128.1|9125.7|9129.4|9127|9129.5|9127.6|9127.3|9125.3|232
1596083100000|2020-07-30 04:25:00|9129.5|9127.1|9131.1|9128.7|9131.3|9129.2|9128.9|9126.9|198
1596083400000|2020-07-30 04:30:00|9131|9128.6|9129.1|9127.6|9131.1|9129|9128.9|9126.8|144
1596083700000|2020-07-30 04:35:00|9129|9127.5|9128.8|9127.3|9129.6|9127.8|9128.8|9126.8|118
1596084000000|2020-07-30 04:40:00|9129.1|9126.7|9127.5|9125.1|9129.1|9126.8|9126.6|9124.5|145
1596084300000|2020-07-30 04:45:00|9127.6|9125.2|9126.6|9125.1|9127.6|9125.3|9126.5|9124.4|126
1596084600000|2020-07-30 04:50:00|9127|9124.6|9127.1|9124.7|9127.8|9125.9|9126.4|9124.5|132
1596084900000|2020-07-30 04:55:00|9127.2|9124.8|9130.9|9128.5|9132.2|9129.8|9126.8|9124.7|239
1596085200000|2020-07-30 05:00:00|9131|9128.6|9132.1|9129.7|9132.9|9130.5|9130|9127.8|224
1596085500000|2020-07-30 05:05:00|9132.2|9129.8|9132.1|9129.7|9132.6|9130.2|9130.7|9128.7|160
1596085800000|2020-07-30 05:10:00|9132.2|9129.8|9132.1|9129.7|9132.7|9130.3|9130.8|9128.8|146
1596086100000|2020-07-30 05:15:00|9132|9129.6|9135.3|9132.9|9135.4|9133.1|9132|9129.6|203
1596086400000|2020-07-30 05:20:00|9135.4|9133|9136|9133.6|9137.3|9134.9|9134.2|9132.1|256
1596086700000|2020-07-30 05:25:00|9135.9|9133.5|9137|9134.6|9138|9135.6|9135.3|9132.9|281
1596087000000|2020-07-30 05:30:00|9136.4|9134.9|9135.4|9133|9137.1|9135|9134.9|9132.8|281
1596087300000|2020-07-30 05:35:00|9135.3|9132.9|9134.2|9131.8|9136.4|9134.4|9134|9131.6|260
1596087600000|2020-07-30 05:40:00|9134.1|9131.7|9135.4|9133|9135.4|9133.4|9132.6|9130.2|240
1596087900000|2020-07-30 05:45:00|9135.3|9132.9|9136.2|9133.8|9138|9136|9135|9132.9|303
1596088200000|2020-07-30 05:50:00|9136.1|9133.7|9135.1|9132.7|9136.1|9134.1|9133.8|9131.7|238
1596088500000|2020-07-30 05:55:00|9135.2|9132.8|9137.3|9134.9|9137.3|9135.3|9134.3|9132.2|316
1596088800000|2020-07-30 06:00:00|9137.5|9135.1|9137.8|9135.4|9137.9|9135.9|9134.7|9132.6|439
1596089100000|2020-07-30 06:05:00|9137.9|9135.5|9137.9|9135.5|9139.8|9137.9|9136.8|9134.7|335
1596089400000|2020-07-30 06:10:00|9137.8|9135.4|9140.7|9139.2|9141.2|9139.2|9137.4|9135.4|329
1596089700000|2020-07-30 06:15:00|9140.8|9139.3|9141.2|9138.8|9141.9|9140|9138.9|9136.9|323
1596090000000|2020-07-30 06:20:00|9140.7|9139.2|9140.2|9137.8|9142.3|9140.3|9139|9137|385
1596090300000|2020-07-30 06:25:00|9140.3|9137.9|9141.6|9140.1|9144.4|9142.4|9139.8|9137.5|438
1596090600000|2020-07-30 06:30:00|9141.5|9140|9140.4|9138|9143.6|9141.8|9139.9|9138|429
1596090900000|2020-07-30 06:35:00|9140|9138.9|9142.5|9141|9143|9141.1|9138.8|9136.9|332
1596091200000|2020-07-30 06:40:00|9142.6|9141.1|9141.7|9139.3|9143.6|9141.6|9140.8|9138.9|345
1596091500000|2020-07-30 06:45:00|9141.4|9139.9|9140.6|9139.1|9141.8|9140.1|9139.8|9137.9|474
1596091800000|2020-07-30 06:50:00|9140.7|9139.2|9141.2|9139.7|9142.2|9140.7|9140.1|9138|372
1596092100000|2020-07-30 06:55:00|9141.3|9139.8|9138.7|9136.3|9141.9|9139.9|9137.4|9135.4|367
1596092400000|2020-07-30 07:00:00|9139.1|9136.7|9134.1|9132.6|9139.2|9136.8|9132.2|9130.3|569
1596092700000|2020-07-30 07:05:00|9134|9132.5|9138.2|9135.8|9140.2|9138.3|9133.1|9131.6|615
1596093000000|2020-07-30 07:10:00|9138.3|9135.9|9140.1|9138.6|9141.6|9139.6|9136.6|9134.7|603
1596093300000|2020-07-30 07:15:00|9140|9138.5|9142.2|9140.7|9144.1|9142.6|9139.7|9137.7|618
1596093600000|2020-07-30 07:20:00|9142.1|9140.6|9135.4|9133|9143.3|9141.3|9135|9133|591
1596093900000|2020-07-30 07:25:00|9135.5|9133.1|9137.7|9135.3|9137.7|9135.8|9134.2|9132.7|460
1596094200000|2020-07-30 07:30:00|9137.6|9135.2|9136.8|9134.4|9139.9|9137.9|9136|9134.1|597
1596094500000|2020-07-30 07:35:00|9136.7|9134.3|9135.4|9133|9137.3|9135.5|9133.7|9132.2|458
1596094800000|2020-07-30 07:40:00|9135.3|9132.9|9137|9134.6|9137.8|9135.7|9133.6|9132.1|454
1596095100000|2020-07-30 07:45:00|9136.8|9134.4|9142.6|9140.2|9143.5|9141.1|9136.5|9134.2|569
1596095400000|2020-07-30 07:50:00|9142.5|9140.1|9139.2|9136.8|9142.5|9140.1|9136.3|9134.4|486
1596095700000|2020-07-30 07:55:00|9139.4|9137|9142.7|9140.3|9143.6|9141.7|9138.4|9136.6|474
1596096000000|2020-07-30 08:00:00|9142.9|9140.5|9139.4|9137|9145|9143.1|9137.3|9135.6|659
1596096300000|2020-07-30 08:05:00|9139.5|9137.1|9141.7|9139.3|9141.9|9139.9|9137.5|9135.7|533
1596096600000|2020-07-30 08:10:00|9141.6|9139.2|9142.1|9139.7|9144.3|9142.3|9140.5|9138.7|456
1596096900000|2020-07-30 08:15:00|9142.2|9139.8|9140.4|9138|9143.2|9141.2|9139.3|9137.4|406
1596097200000|2020-07-30 08:20:00|9140.3|9137.9|9139.8|9137.4|9141.9|9140|9139|9137.2|391
1596097500000|2020-07-30 08:25:00|9139.9|9137.5|9145.7|9143.3|9148.4|9146.5|9139.8|9137.4|575
1596097800000|2020-07-30 08:30:00|9145.8|9143.4|9142.9|9140.5|9146.5|9144.4|9140|9137.9|467
1596098100000|2020-07-30 08:35:00|9142.8|9140.4|9146.2|9144.7|9146.5|9144.7|9141.1|9139.1|420
1596098400000|2020-07-30 08:40:00|9146.1|9144.6|9148.7|9147.2|9150.6|9149.1|9145.1|9143.3|557
1596098700000|2020-07-30 08:45:00|9148.8|9147.3|9144.8|9142.4|9149.2|9147.3|9144.2|9142.3|441
1596099000000|2020-07-30 08:50:00|9144.9|9142.5|9145.6|9144.1|9145.8|9144.1|9141|9139.1|500
1596099300000|2020-07-30 08:55:00|9145.5|9144|9146.4|9144|9148.5|9146.4|9145.1|9142.9|465
1596099600000|2020-07-30 09:00:00|9145.6|9144.1|9148|9146.5|9149.1|9147.1|9145.5|9143.5|444
1596099900000|2020-07-30 09:05:00|9148.1|9146.6|9149.5|9147.1|9150.1|9148.3|9146.1|9144.2|570
1596100200000|2020-07-30 09:10:00|9149.6|9147.2|9149.5|9148|9152.6|9150.8|9148.2|9146.3|543
1596100500000|2020-07-30 09:15:00|9149.3|9147.8|9149|9146.6|9150.8|9148.9|9147.8|9146.3|403
1596100800000|2020-07-30 09:20:00|9149.1|9146.7|9147.3|9145.8|9150.5|9148.8|9147.2|9145.7|345
1596101100000|2020-07-30 09:25:00|9147.4|9145.9|9145.9|9144.4|9148.7|9146.8|9145.8|9143.8|411
1596101400000|2020-07-30 09:30:00|9146|9144.5|9144.7|9143.2|9146.9|9145|9144.4|9142.4|363
1596101700000|2020-07-30 09:35:00|9144.6|9143.1|9145.5|9144|9146.9|9145.3|9144.1|9142.2|442
1596102000000|2020-07-30 09:40:00|9145.6|9144.1|9145.8|9143.4|9146.8|9144.9|9143.7|9141.7|409
1596102300000|2020-07-30 09:45:00|9144.8|9143.3|9141.7|9139.3|9145.2|9143.6|9140.6|9138.9|382
1596102600000|2020-07-30 09:50:00|9141.8|9139.4|9139.8|9138.3|9142.4|9140.5|9139.8|9138.3|372
1596102900000|2020-07-30 09:55:00|9139.7|9138.2|9141.4|9139.9|9141.7|9139.9|9138.9|9137.2|362
1596103200000|2020-07-30 10:00:00|9141.3|9139.8|9141.2|9139.7|9143.8|9142.3|9141.1|9139.5|238
1596103500000|2020-07-30 10:05:00|9141.1|9139.6|9142.2|9140.7|9143.4|9141.5|9139.8|9138.3|359
1596103800000|2020-07-30 10:10:00|9142.4|9140.9|9140.2|9137.8|9143.6|9141.7|9139.7|9137.8|331
1596104100000|2020-07-30 10:15:00|9139.7|9138.2|9139|9137.5|9142|9140.2|9138.8|9136.9|301
1596104400000|2020-07-30 10:20:00|9138.9|9137.4|9140.8|9139.3|9142.1|9140.2|9138.8|9136.9|293
1596104700000|2020-07-30 10:25:00|9140.7|9139.2|9142.6|9140.2|9142.7|9140.9|9140.5|9138.8|299
1596105000000|2020-07-30 10:30:00|9142.2|9140.7|9141.5|9140|9142.7|9140.9|9141.3|9139.6|206
1596105300000|2020-07-30 10:35:00|9141.4|9139.9|9143.9|9142.4|9144.8|9143.3|9141.4|9139.7|311
1596105600000|2020-07-30 10:40:00|9143.8|9142.3|9143.9|9142.4|9145|9143.2|9141.8|9140.3|292
1596105900000|2020-07-30 10:45:00|9144|9142.5|9143|9141.5|9144.8|9143.3|9140.2|9138.7|318
1596106200000|2020-07-30 10:50:00|9143.1|9141.6|9147.2|9145.7|9147.2|9145.7|9143|9141.1|253
1596106500000|2020-07-30 10:55:00|9147.1|9145.6|9145|9142.6|9147.7|9145.9|9143.8|9142.3|415
1596106800000|2020-07-30 11:00:00|9144.6|9143.1|9144|9142.5|9145.1|9143.6|9143.8|9142.3|326
1596107100000|2020-07-30 11:05:00|9143.9|9142.4|9145.1|9142.7|9146.9|9145.2|9143.5|9141.7|318
1596107400000|2020-07-30 11:10:00|9145.2|9142.8|9143.2|9141.7|9145.6|9143.7|9143.1|9141.5|222
1596107700000|2020-07-30 11:15:00|9143.1|9141.6|9142.6|9141.1|9144.5|9143|9142.5|9140.9|140
1596108000000|2020-07-30 11:20:00|9142.7|9141.2|9140.3|9138.8|9142.8|9141.3|9139.6|9137.6|281
1596108300000|2020-07-30 11:25:00|9140.2|9138.7|9138.3|9135.9|9140.9|9139.4|9137.7|9135.8|222
1596108600000|2020-07-30 11:30:00|9137.8|9136.3|9138.7|9137.2|9139.4|9137.4|9136.8|9134.9|389
1596108900000|2020-07-30 11:35:00|9138.6|9137.1|9142.1|9140.6|9142.2|9140.7|9136.9|9134.8|383
1596109200000|2020-07-30 11:40:00|9142.2|9140.7|9140.1|9138.6|9143.3|9141.4|9139.8|9138.3|277
1596109500000|2020-07-30 11:45:00|9140.2|9138.7|9140.5|9139|9142.2|9140.7|9139.8|9138.3|342
1596109800000|2020-07-30 11:50:00|9140.4|9138.9|9145.7|9144.2|9146.8|9144.8|9140.1|9138.6|368
1596110100000|2020-07-30 11:55:00|9145.8|9144.3|9147.2|9144.8|9149|9147|9145.5|9143.7|383
1596110400000|2020-07-30 12:00:00|9146.5|9145|9146.1|9144.6|9147.9|9146.4|9145.3|9143.5|354
1596110700000|2020-07-30 12:05:00|9146.2|9144.7|9145|9143.5|9147.4|9145.5|9144.8|9142.9|268
1596111000000|2020-07-30 12:10:00|9145.1|9143.6|9150.5|9149|9151.3|9149.2|9144.7|9143.2|446
1596111300000|2020-07-30 12:15:00|9150.4|9148.9|9148.7|9147.2|9151.9|9150.4|9148.6|9146.8|383
1596111600000|2020-07-30 12:20:00|9148.8|9147.3|9145|9143.5|9148.8|9147.3|9144.8|9143.1|294
1596111900000|2020-07-30 12:25:00|9145.1|9143.6|9145.5|9140.5|9148.8|9146.4|9144.7|9140.4|383
1596112200000|2020-07-30 12:30:00|9146.1|9141.1|9145.6|9144.1|9148.3|9145.7|9144.1|9139.5|615
1596112500000|2020-07-30 12:35:00|9145.5|9144|9145.1|9143.6|9147|9145.5|9143.3|9141.7|389
1596112800000|2020-07-30 12:40:00|9145.6|9143.2|9141.9|9140.4|9146.1|9144.4|9141.1|9139.1|378
1596113100000|2020-07-30 12:45:00|9141.8|9140.3|9144|9142.5|9146|9144.5|9140.1|9138.2|498
1596113400000|2020-07-30 12:50:00|9144.1|9142.6|9141.3|9139.8|9145.2|9143.3|9137.9|9136.4|432
1596113700000|2020-07-30 12:55:00|9141.4|9139.9|9130.1|9127.7|9142.3|9140.5|9128.4|9126|771
1596114000000|2020-07-30 13:00:00|9130|9127.6|9123.3|9120.9|9130.6|9128.8|9118.4|9116|984
1596114300000|2020-07-30 13:05:00|9123.4|9121|9124.2|9122.7|9128.2|9125.9|9122.3|9120.3|778
1596114600000|2020-07-30 13:10:00|9124.1|9122.6|9123|9121.5|9127.9|9126.1|9122.1|9120.4|663
1596114900000|2020-07-30 13:15:00|9123.1|9121.6|9124.2|9121.8|9127.5|9125.1|9122.6|9120.6|640
1596115200000|2020-07-30 13:20:00|9124.3|9121.9|9122.6|9121.1|9124.5|9122.6|9120.3|9118.4|554
1596115500000|2020-07-30 13:25:00|9122.4|9120.9|9120|9117.6|9123.2|9121.7|9118.9|9116.9|613
1596115800000|2020-07-30 13:30:00|9120.1|9117.7|9120.2|9117.8|9123.6|9121.2|9116|9113.6|636
1596116100000|2020-07-30 13:35:00|9120.3|9117.9|9116|9113.6|9120.9|9118.5|9111.5|9109.9|740
1596116400000|2020-07-30 13:40:00|9115.9|9113.5|9115.1|9112.7|9116.4|9114.9|9112.2|9110.2|722
1596116700000|2020-07-30 13:45:00|9115|9112.6|9113.9|9112.4|9117.9|9116.1|9111.6|9109.7|655
1596117000000|2020-07-30 13:50:00|9114.3|9111.9|9121.4|9119.9|9121.9|9120.1|9113|9111.5|660
1596117300000|2020-07-30 13:55:00|9120.9|9119.4|9120|9117.6|9122.1|9120.6|9117.8|9116.1|703
1596117600000|2020-07-30 14:00:00|9119.9|9118.5|9122.4|9120|9128.2|9126.1|9119.9|9117.8|908
1596117900000|2020-07-30 14:05:00|9122.5|9120.1|9119.3|9116.9|9123.1|9121.3|9118.5|9116.3|602
1596118200000|2020-07-30 14:10:00|9119.2|9116.8|9121.4|9119|9121.9|9120.1|9118.9|9116.5|541
1596118500000|2020-07-30 14:15:00|9121.5|9119.1|9119.4|9117.9|9124.9|9122.6|9118.5|9116.6|713
1596118800000|2020-07-30 14:20:00|9119.3|9117.8|9119.3|9117.8|9123.3|9121.2|9118.7|9116.9|836
1596119100000|2020-07-30 14:25:00|9119.8|9117.4|9120|9118.5|9123.2|9121.3|9118.5|9116.6|672
1596119400000|2020-07-30 14:30:00|9120.5|9118.1|9122.2|9119.8|9123.6|9121.9|9119|9117|779
1596119700000|2020-07-30 14:35:00|9122.1|9119.7|9119.9|9118.4|9122.2|9120.1|9118.2|9116.4|640
1596120000000|2020-07-30 14:40:00|9120.1|9118.6|9126.3|9124.8|9127.8|9125.8|9119.5|9117.4|602
1596120300000|2020-07-30 14:45:00|9126.6|9125.1|9123.9|9121.5|9129.5|9127.6|9119.3|9117.3|757
1596120600000|2020-07-30 14:50:00|9124|9121.6|9122|9119.6|9127.9|9125.5|9121.2|9119.2|832
1596120900000|2020-07-30 14:55:00|9121.4|9119.9|9120.4|9118.9|9124.3|9122.3|9117.9|9116.2|884
1596121200000|2020-07-30 15:00:00|9120.2|9118.7|9120.7|9119.2|9124.6|9123.1|9119.9|9118.4|659
1596121500000|2020-07-30 15:05:00|9120.6|9119.1|9124.8|9123.3|9125.3|9123.5|9120|9118.3|445
1596121800000|2020-07-30 15:10:00|9124.9|9123.4|9127.4|9125.9|9127.9|9126|9122.6|9120.9|492
1596122100000|2020-07-30 15:15:00|9127.3|9125.8|9127.2|9125.7|9128.7|9127.2|9125.3|9123.5|444
1596122400000|2020-07-30 15:20:00|9127.3|9125.8|9130.5|9129|9131.9|9129.7|9127.2|9125.4|409
1596122700000|2020-07-30 15:25:00|9130.6|9129.1|9129.9|9128.4|9132.5|9130.6|9129.6|9127.7|445
1596123000000|2020-07-30 15:30:00|9130|9128.5|9127.1|9125.6|9131.2|9129.2|9126.1|9124.4|568
1596123300000|2020-07-30 15:35:00|9127.2|9125.7|9127.7|9126.2|9130.2|9128.5|9127|9125.1|601
1596123600000|2020-07-30 15:40:00|9127.5|9126|9123.1|9120.7|9129.1|9127.3|9122.5|9120.5|428
1596123900000|2020-07-30 15:45:00|9123.2|9120.8|9122.5|9120.1|9124.1|9122.1|9120.9|9119|454
1596124200000|2020-07-30 15:50:00|9122.6|9120.2|9123.1|9121.6|9123.3|9121.7|9120.1|9118.1|448
1596124500000|2020-07-30 15:55:00|9123|9121.5|9121.6|9119.2|9123.1|9121.6|9120.4|9118.9|349
1596124800000|2020-07-30 16:00:00|9121.7|9119.3|9120.6|9119.1|9123.3|9121.5|9119.9|9117.8|460
1596125100000|2020-07-30 16:05:00|9120.5|9119|9121.5|9120|9122|9120.2|9119.8|9118.2|444
1596125400000|2020-07-30 16:10:00|9121.4|9119.9|9116.6|9115.1|9121.6|9120|9116.6|9114.8|406
1596125700000|2020-07-30 16:15:00|9116.7|9115.2|9118.1|9116.6|9118.6|9117.1|9115.3|9113.3|496
1596126000000|2020-07-30 16:20:00|9118|9116.5|9116.1|9114.6|9119.6|9117.9|9115.5|9114|468
1596126300000|2020-07-30 16:25:00|9116.2|9114.7|9118.2|9116.7|9119.1|9117.1|9115.3|9113.8|404
1596126600000|2020-07-30 16:30:00|9118.1|9116.6|9117.8|9116.3|9118.4|9116.9|9116.6|9115.1|267
1596126900000|2020-07-30 16:35:00|9117.9|9116.4|9119.5|9118|9119.8|9118.3|9117.7|9116.2|298
1596127200000|2020-07-30 16:40:00|9119.6|9118.1|9118.6|9117.1|9120.1|9118.2|9116.9|9115|378
1596127500000|2020-07-30 16:45:00|9118.7|9117.2|9117.9|9116.4|9119.1|9117.4|9117.3|9115.4|358
1596127800000|2020-07-30 16:50:00|9118|9116.5|9118.7|9117.2|9119.4|9117.6|9117.9|9116.4|302
1596128100000|2020-07-30 16:55:00|9118.8|9117.3|9115.3|9113.8|9118.8|9117.3|9114.2|9112.7|339
1596128400000|2020-07-30 17:00:00|9115.4|9113.9|9112.2|9109.8|9117.6|9115.8|9111.7|9109.7|378
1596128700000|2020-07-30 17:05:00|9112.3|9109.9|9107.5|9106|9112.3|9110.3|9107.2|9105.7|790
1596129000000|2020-07-30 17:10:00|9107.4|9105.9|9104.1|9101.7|9108.2|9106.3|9103.7|9101.7|584
1596129300000|2020-07-30 17:15:00|9103.7|9102.2|9103.8|9102.3|9105.5|9103.5|9102|9100.1|490
1596129600000|2020-07-30 17:20:00|9103.7|9102.2|9100.6|9099.1|9103.7|9102.2|9100|9098.1|361
1596129900000|2020-07-30 17:25:00|9100.7|9099.2|9106.3|9104.8|9106.8|9104.9|9100.7|9098.7|345
1596130200000|2020-07-30 17:30:00|9106.2|9104.7|9104.2|9102.7|9108.7|9107.2|9103.6|9101.6|329
1596130500000|2020-07-30 17:35:00|9104.3|9102.8|9105|9102.6|9106.1|9104.6|9102.9|9101.4|515
1596130800000|2020-07-30 17:40:00|9104.6|9103.1|9103.3|9101.8|9105.5|9103.6|9102|9100.5|423
1596131100000|2020-07-30 17:45:00|9103.4|9101.9|9103.9|9102.4|9104.6|9103.1|9102.7|9101.2|318
1596131400000|2020-07-30 17:50:00|9103.8|9102.3|9104.2|9102.7|9105.8|9103.8|9102.2|9100.6|354
1596131700000|2020-07-30 17:55:00|9104.3|9102.8|9104|9101.6|9104.4|9102.8|9102.7|9100.8|282
1596132000000|2020-07-30 18:00:00|9103.5|9102|9101.8|9100.3|9105|9103|9101.7|9100.2|384
1596132300000|2020-07-30 18:05:00|9101.7|9100.2|9103.4|9101.9|9103.6|9102.1|9101.3|9099.8|244
1596132600000|2020-07-30 18:10:00|9103.6|9102.1|9101.6|9100.1|9103.6|9102.1|9101.4|9099.8|302
1596132900000|2020-07-30 18:15:00|9101.5|9100|9100.2|9098.7|9101.6|9100.1|9099.7|9098.2|314
1596133200000|2020-07-30 18:20:00|9100.1|9098.6|9100.2|9098.7|9101.6|9100|9099.7|9098.2|281
1596133500000|2020-07-30 18:25:00|9100.1|9098.6|9100.2|9098.7|9101.8|9100.3|9099.9|9098|275
1596133800000|2020-07-30 18:30:00|9100.3|9098.8|9100.9|9098.5|9101.5|9099.6|9099.9|9098|285
1596134100000|2020-07-30 18:35:00|9100.8|9098.4|9100|9098.5|9101|9099|9097.8|9096.1|203
1596134400000|2020-07-30 18:40:00|9099.9|9098.4|9098.5|9097|9100.2|9098.4|9097.8|9096.3|261
1596134700000|2020-07-30 18:45:00|9098.4|9096.9|9098.6|9097.1|9098.7|9097.2|9097.8|9096.1|266
1596135000000|2020-07-30 18:50:00|9098.5|9097|9099.3|9097.8|9101.1|9099.6|9098.4|9096.8|312
1596135300000|2020-07-30 18:55:00|9099.1|9097.6|9097.3|9094.9|9100.4|9098.9|9096.4|9094.3|353
1596135600000|2020-07-30 19:00:00|9097.2|9094.8|9093.4|9091|9097.5|9095.1|9092.3|9090.2|496
1596135900000|2020-07-30 19:05:00|9093.3|9090.9|9094.2|9091.8|9094.3|9092.3|9089.7|9087.4|495
1596136200000|2020-07-30 19:10:00|9094.3|9091.9|9094.3|9091.9|9095.2|9093|9092.8|9090.9|282
1596136500000|2020-07-30 19:15:00|9094.5|9092.1|9095.2|9092.8|9095.5|9093.6|9093.2|9091|317
1596136800000|2020-07-30 19:20:00|9095.3|9092.9|9095.7|9093.3|9096.4|9094.3|9094.1|9092.1|281
1596137100000|2020-07-30 19:25:00|9095.6|9093.2|9095.6|9093.2|9096.2|9094.2|9094.7|9092.6|270
1596137400000|2020-07-30 19:30:00|9095.9|9093.5|9096.3|9093.9|9097.7|9095.7|9094.7|9092.8|290
1596137700000|2020-07-30 19:35:00|9096.2|9093.8|9095.4|9093|9096.7|9094.5|9094.8|9092.5|304
1596138000000|2020-07-30 19:40:00|9095.5|9093.1|9094.5|9092.1|9095.6|9093.5|9093.9|9091.9|320
1596138300000|2020-07-30 19:45:00|9094.8|9092.4|9092.1|9090.6|9095.1|9092.9|9091.9|9090|257
1596138600000|2020-07-30 19:50:00|9092|9090.5|9094.1|9091.7|9094.6|9092.8|9091|9089.1|240
1596138900000|2020-07-30 19:55:00|9094.2|9091.8|9093.4|9091.9|9095.4|9093.4|9092.8|9090.9|382
1596139200000|2020-07-30 20:00:00|9093.5|9092|9094.3|9091.9|9096|9093.6|9093.4|9091.1|337
1596139500000|2020-07-30 20:05:00|9093.8|9092.3|9097|9094.6|9097.1|9094.7|9093.7|9091.8|215
1596139800000|2020-07-30 20:10:00|9097.1|9094.7|9094.3|9092.8|9097.1|9095|9094.1|9091.7|247
1596140100000|2020-07-30 20:15:00|9094.8|9092.4|9094.4|9092|9094.8|9093|9093.6|9091.7|132
1596140400000|2020-07-30 20:20:00|9094.5|9092.1|9093.1|9091.6|9094.9|9092.8|9093|9091.5|126
1596140700000|2020-07-30 20:25:00|9093.6|9091.2|9093.6|9091.2|9095.7|9093.5|9092.6|9090.7|201
1596141000000|2020-07-30 20:30:00|9094|9091.6|9092.8|9090.4|9094.1|9092.2|9091.9|9089.7|224
1596141300000|2020-07-30 20:35:00|9092.7|9090.3|9092.9|9090.5|9093.5|9091.4|9092.2|9090.1|175
1596141600000|2020-07-30 20:40:00|9093|9090.6|9093.3|9090.9|9093.8|9092.1|9092.2|9090.1|147
1596141900000|2020-07-30 20:45:00|9093.2|9090.8|9092.4|9090|9093.4|9091.2|9091.3|9089.2|189
1596142200000|2020-07-30 20:50:00|9092.5|9090.1|9092.9|9090.5|9093.4|9091.4|9092.4|9090|142
1596142500000|2020-07-30 20:55:00|9092.8|9090.4|9090.5|9088.1|9094.1|9091.7|9089.6|9087.2|324
1596142800000|2020-07-30 21:00:00|9090.2|9087.5|9090.8|9087.2|9091|9088.2|9090|9087|56
1596143100000|2020-07-30 21:05:00|9090.9|9087.6|9089.2|9084.2|9091.3|9087.9|9079.5|9074.5|264
1596143400000|2020-07-30 21:10:00|9089.1|9084.1|9090.8|9086.4|9092.3|9088.6|9088|9083|230
1596143700000|2020-07-30 21:15:00|9090.9|9086|9091.3|9086.7|9091.7|9087.3|9090.1|9085.4|166
1596144000000|2020-07-30 21:20:00|9091|9087.2|9091.4|9086.4|9092.3|9087.6|9090.9|9085.9|160
1596144300000|2020-07-30 21:25:00|9091.1|9087.7|9097.1|9092.1|9100.8|9095.8|9090.9|9086.3|281
1596144600000|2020-07-30 21:30:00|9098|9093|9097.7|9092.7|9099.6|9094.6|9095.8|9090.8|883
1596144900000|2020-07-30 21:35:00|9097.9|9092.9|9097.5|9092.5|9099.9|9094.9|9096.6|9091.6|571
1596145200000|2020-07-30 21:40:00|9097.1|9092.1|9092.2|9087.2|9100.6|9095.6|9091.2|9086.2|401
1596145500000|2020-07-30 21:45:00|9092.4|9087.4|9097.2|9092.2|9097.4|9092.4|9091.8|9086.8|330
1596145800000|2020-07-30 21:50:00|9096.8|9091.8|9096.4|9091.4|9098.6|9093.6|9095.2|9090.2|539
1596146100000|2020-07-30 21:55:00|9096.6|9091.6|9097.7|9092.7|9098.7|9093.7|9093.9|9088.9|556
1596146400000|2020-07-30 22:00:00|9098|9093|9092.2|9089.8|9098.4|9093.4|9091.2|9088.5|531
1596146700000|2020-07-30 22:05:00|9092.3|9089.9|9094.9|9092.5|9095.2|9092.8|9092.1|9088.9|219
1596147000000|2020-07-30 22:10:00|9094.8|9092.4|9095.6|9093.2|9096.3|9093.9|9094.7|9092.3|146
1596147300000|2020-07-30 22:15:00|9095.7|9093.3|9096.9|9094.5|9097.1|9094.7|9095.1|9092.7|113
1596147600000|2020-07-30 22:20:00|9096.8|9094.4|9094.5|9092.1|9097|9094.6|9094.1|9091.7|124
1596147900000|2020-07-30 22:25:00|9094.4|9092|9095.1|9092.7|9095.8|9093.4|9093.5|9091.1|151
1596148200000|2020-07-30 22:30:00|9095.2|9092.8|9095.6|9093.2|9096.2|9093.8|9095.2|9092.8|116
1596148500000|2020-07-30 22:35:00|9095.5|9093.1|9093.9|9091.5|9096.1|9093.7|9093.8|9091.4|123
1596148800000|2020-07-30 22:40:00|9093.8|9091.4|9094.7|9092.3|9094.8|9092.4|9093.7|9091.3|94
1596149100000|2020-07-30 22:45:00|9094.6|9092.2|9094.6|9092.2|9094.9|9092.5|9094.4|9092|85
1596149400000|2020-07-30 22:50:00|9094.3|9091.9|9094.1|9091.7|9094.7|9092.3|9091.2|9088.8|199
1596149700000|2020-07-30 22:55:00|9094.2|9091.8|9093.2|9090.8|9098.9|9096.5|9092.9|9090.5|345
1596150000000|2020-07-30 23:00:00|9092.9|9091.4|9093.6|9091.2|9094.3|9091.9|9092.7|9090.6|267
1596150300000|2020-07-30 23:05:00|9093.5|9091.1|9094.3|9091.9|9095.1|9092.7|9093.1|9090.7|213
1596150600000|2020-07-30 23:10:00|9094.2|9091.8|9090.8|9088.4|9094.4|9092|9090.3|9088.1|188
1596150900000|2020-07-30 23:15:00|9091|9088.6|9086.4|9084|9095.7|9093.3|9082.1|9079.7|843
1596151200000|2020-07-30 23:20:00|9086.6|9084.2|9085.1|9082.7|9090.7|9088.3|9085.1|9082.7|350
1596151500000|2020-07-30 23:25:00|9084.7|9082.3|9086.6|9084.2|9086.6|9084.4|9083|9080.6|364
1596151800000|2020-07-30 23:30:00|9086.5|9084.1|9089|9086.6|9089.1|9086.7|9086.3|9083.9|262
1596152100000|2020-07-30 23:35:00|9088.9|9086.5|9088.9|9086.5|9090.3|9087.9|9088.1|9085.7|171
1596152400000|2020-07-30 23:40:00|9089|9086.6|9089.8|9087.4|9090|9087.6|9085|9082.6|291
1596152700000|2020-07-30 23:45:00|9089.7|9087.3|9090.1|9087.7|9090.6|9088.6|9089.5|9087.1|199
1596153000000|2020-07-30 23:50:00|9090|9087.6|9087.3|9084.9|9090|9087.9|9086.6|9084.2|249
1596153300000|2020-07-30 23:55:00|9087.2|9084.8|9087.6|9085.2|9088.9|9086.5|9085.5|9083.1|305
1596153600000|2020-07-31 00:00:00|9087.7|9085.3|9082.3|9079.9|9089.7|9087.5|9076.2|9073.8|685
1596153900000|2020-07-31 00:05:00|9082.2|9079.8|9081.7|9079.3|9085|9082.6|9080.7|9078.3|485
1596154200000|2020-07-31 00:10:00|9081.6|9079.2|9078.3|9075.9|9082.5|9080.6|9077.9|9075.7|455
1596154500000|2020-07-31 00:15:00|9078.9|9076.5|9075.9|9073.5|9080.6|9078.2|9073.6|9071.2|409
1596154800000|2020-07-31 00:20:00|9075.8|9073.4|9081.6|9079.2|9082.3|9079.9|9075.4|9073|498
1596155100000|2020-07-31 00:25:00|9081.7|9079.3|9080.7|9078.3|9083.3|9080.9|9077.3|9075|487
1596155400000|2020-07-31 00:30:00|9080.6|9078.2|9078.2|9075.8|9082.7|9080.3|9077.9|9075.5|446
1596155700000|2020-07-31 00:35:00|9078.1|9075.7|9082.4|9080|9082.4|9080|9077.4|9075.1|484
1596156000000|2020-07-31 00:40:00|9082.2|9079.8|9081.4|9079|9082.8|9080.6|9079|9076.6|432
1596156300000|2020-07-31 00:45:00|9081.3|9078.9|9086.2|9083.8|9086.9|9084.5|9080.8|9078.4|433
1596156600000|2020-07-31 00:50:00|9085.8|9083.4|9086.2|9083.8|9090|9088|9084.3|9081.9|460
1596156900000|2020-07-31 00:55:00|9086.5|9084.1|9083.1|9080.7|9086.9|9084.6|9081.2|9079.4|488
1596157200000|2020-07-31 01:00:00|9083|9080.6|9084.2|9081.8|9086.5|9084.2|9083|9080.6|385
1596157500000|2020-07-31 01:05:00|9084.1|9081.7|9084.2|9081.8|9087.3|9084.9|9083.4|9081|370
1596157800000|2020-07-31 01:10:00|9084.1|9081.7|9081.8|9079.4|9084.2|9081.8|9081.2|9079.3|293
1596158100000|2020-07-31 01:15:00|9081.9|9079.5|9079.2|9076.8|9082.6|9080.2|9078.9|9076.5|391
1596158400000|2020-07-31 01:20:00|9079.3|9076.9|9079.6|9077.2|9081|9078.6|9078.1|9075.9|340
1596158700000|2020-07-31 01:25:00|9079.7|9077.3|9077.5|9075.1|9080.2|9077.8|9077.2|9074.8|302
1596159000000|2020-07-31 01:30:00|9077.4|9075|9077.1|9074.7|9079.7|9077.3|9075.2|9072.8|279
1596159300000|2020-07-31 01:35:00|9077|9074.6|9076.4|9074.9|9077.5|9075.1|9074.6|9072.2|363
1596159600000|2020-07-31 01:40:00|9076.7|9074.3|9075.7|9073.3|9077.4|9075.5|9073.8|9071.8|317
1596159900000|2020-07-31 01:45:00|9075.8|9073.4|9072.7|9070.3|9075.8|9073.5|9070.4|9068|403
1596160200000|2020-07-31 01:50:00|9072.6|9070.2|9072.5|9070.1|9073.4|9071|9069.9|9067.8|441
1596160500000|2020-07-31 01:55:00|9072.6|9070.2|9071.9|9070.4|9072.9|9070.8|9070.6|9068.6|436
1596160800000|2020-07-31 02:00:00|9072.3|9069.9|9070|9067.6|9072.3|9069.9|9066.6|9064.2|548
1596161100000|2020-07-31 02:05:00|9069.7|9067.3|9068.8|9066.4|9070.3|9068|9068.1|9066.1|404
1596161400000|2020-07-31 02:10:00|9068.9|9066.5|9069.4|9067|9070.9|9068.8|9067.8|9065.8|349
1596161700000|2020-07-31 02:15:00|9069.5|9067.1|9071.6|9069.2|9071.7|9069.3|9068.6|9066.7|278
1596162000000|2020-07-31 02:20:00|9071.5|9069.1|9069.8|9068.3|9072.7|9070.8|9069.8|9068.2|296
1596162300000|2020-07-31 02:25:00|9069.9|9068.4|9069.1|9066.7|9071|9069|9068.1|9066|382
1596162600000|2020-07-31 02:30:00|9069|9066.6|9068.9|9066.5|9073|9070.6|9067.3|9064.9|491
1596162900000|2020-07-31 02:35:00|9069|9066.6|9066.1|9064.6|9069.3|9067.4|9065.7|9063.5|495
1596163200000|2020-07-31 02:40:00|9066|9064.5|9064|9061.6|9067.7|9065.3|9062.6|9060.2|456
1596163500000|2020-07-31 02:45:00|9064.2|9061.8|9063.7|9062.2|9066.1|9063.9|9063.4|9061|338
1596163800000|2020-07-31 02:50:00|9063.8|9062.3|9068.4|9066|9069.6|9067.2|9063.8|9061.7|352
1596164100000|2020-07-31 02:55:00|9068.3|9065.9|9070|9067.6|9070.7|9068.3|9066.5|9064.2|372
1596164400000|2020-07-31 03:00:00|9069.9|9067.5|9071.9|9069.5|9072|9069.9|9069.3|9067|308
1596164700000|2020-07-31 03:05:00|9071.8|9069.4|9070.1|9067.7|9072|9069.6|9068.7|9066.7|311
1596165000000|2020-07-31 03:10:00|9070|9067.6|9073.1|9070.7|9073.6|9071.2|9068|9066|310
1596165300000|2020-07-31 03:15:00|9073.2|9070.8|9075.9|9073.5|9076.3|9074.2|9072.1|9070.1|359
1596165600000|2020-07-31 03:20:00|9075.8|9073.4|9075.7|9073.3|9076.8|9074.5|9074.9|9072.5|267
1596165900000|2020-07-31 03:25:00|9075.6|9073.2|9074.1|9071.7|9076.3|9073.9|9073.7|9071.4|279
1596166200000|2020-07-31 03:30:00|9074.2|9071.8|9072.4|9070|9075.8|9073.4|9071.9|9069.9|357
1596166500000|2020-07-31 03:35:00|9072.5|9070.1|9072.2|9069.8|9073.3|9070.9|9070.8|9068.4|255
1596166800000|2020-07-31 03:40:00|9072.1|9069.7|9071.1|9068.7|9072.5|9070.4|9070.3|9068.2|295
1596167100000|2020-07-31 03:45:00|9071.2|9068.8|9070|9067.6|9071.2|9068.9|9069.5|9067.4|211
1596167400000|2020-07-31 03:50:00|9069.9|9067.5|9069.5|9067.1|9070.9|9068.7|9069.1|9067|204
1596167700000|2020-07-31 03:55:00|9069.4|9067|9069.1|9066.7|9069.5|9067.2|9068.2|9066.5|144
1596168000000|2020-07-31 04:00:00|9069.3|9067.6|9067.1|9064.7|9070.1|9068.1|9066.2|9064.2|369
1596168300000|2020-07-31 04:05:00|9067|9064.6|9070.1|9067.7|9070.4|9068|9066.6|9064.2|297
1596168600000|2020-07-31 04:10:00|9070.2|9067.8|9068.9|9067.4|9071.2|9068.9|9068.8|9067.2|207
1596168900000|2020-07-31 04:15:00|9068.8|9067.3|9068.2|9065.8|9069.9|9067.6|9067.2|9065.2|300
1596169200000|2020-07-31 04:20:00|9068.3|9065.9|9066.5|9064.1|9068.5|9066.5|9065.8|9063.5|298
1596169500000|2020-07-31 04:25:00|9066.6|9064.2|9068.8|9066.4|9069|9066.7|9066|9064|284
1596169800000|2020-07-31 04:30:00|9068.6|9066.2|9067.4|9065|9069.2|9066.9|9067.4|9065|175
1596170100000|2020-07-31 04:35:00|9067.3|9064.9|9068.1|9065.7|9070.8|9068.8|9067.1|9064.9|306
1596170400000|2020-07-31 04:40:00|9068|9065.6|9069.2|9066.8|9069.3|9067.4|9067.1|9065.2|254
1596170700000|2020-07-31 04:45:00|9069.3|9066.9|9068.2|9066.7|9070.5|9068.4|9067.3|9065.5|308
1596171000000|2020-07-31 04:50:00|9068.3|9066.8|9064.8|9062.4|9069.3|9067.3|9064.5|9062.3|270
1596171300000|2020-07-31 04:55:00|9064.7|9062.3|9066|9063.6|9067|9064.9|9063.9|9062|254
1596171600000|2020-07-31 05:00:00|9065.9|9063.5|9066.4|9064.9|9067.4|9065.5|9064.9|9063.2|305
1596171900000|2020-07-31 05:05:00|9066.5|9065|9065.9|9063.5|9067.5|9065.2|9065.9|9063.5|223
1596172200000|2020-07-31 05:10:00|9066|9063.6|9063.6|9061.2|9066.1|9063.7|9063.2|9061|222
1596172500000|2020-07-31 05:15:00|9063.9|9061.5|9067.4|9065|9067.5|9065.4|9063.6|9061.4|291
1596172800000|2020-07-31 05:20:00|9067.3|9064.9|9067.5|9066|9068.8|9066.5|9066.4|9064.4|249
1596173100000|2020-07-31 05:25:00|9067.6|9066.1|9066.8|9064.4|9068|9066.2|9066.4|9064.3|172
1596173400000|2020-07-31 05:30:00|9066.9|9064.5|9066.9|9064.5|9067.6|9066|9065.8|9064|306
1596173700000|2020-07-31 05:35:00|9067.1|9065.4|9070.1|9067.7|9070.7|9068.5|9066.9|9064.8|406
1596174000000|2020-07-31 05:40:00|9070.2|9067.8|9069.9|9067.5|9071.4|9069.4|9068.1|9065.9|292
1596174300000|2020-07-31 05:45:00|9070|9067.6|9072.4|9070|9072.6|9070.5|9069.6|9067.4|398
1596174600000|2020-07-31 05:50:00|9072.5|9070.1|9072.4|9070|9072.9|9071.2|9070.8|9068.8|246
1596174900000|2020-07-31 05:55:00|9072.3|9069.9|9072.5|9070.1|9073.7|9071.9|9071.8|9069.8|311
1596175200000|2020-07-31 06:00:00|9072.3|9069.9|9075.5|9073.1|9075.5|9073.6|9070.7|9068.7|362
1596175500000|2020-07-31 06:05:00|9075.4|9073|9077.1|9075.6|9077.6|9075.6|9071.9|9069.9|502
1596175800000|2020-07-31 06:10:00|9077|9075.5|9076|9073.6|9078.1|9076.1|9073.2|9071|480
1596176100000|2020-07-31 06:15:00|9075.8|9074.3|9079.1|9076.7|9079.3|9077.1|9074.6|9072.5|358
1596176400000|2020-07-31 06:20:00|9079.2|9076.8|9073.2|9070.8|9080.7|9078.6|9072.6|9070.7|395
1596176700000|2020-07-31 06:25:00|9073.3|9070.9|9071.5|9069.1|9074.2|9072.7|9071.1|9069.1|348
1596177000000|2020-07-31 06:30:00|9071.6|9069.2|9069.5|9068|9072.6|9071|9069.3|9067.4|290
1596177300000|2020-07-31 06:35:00|9069.6|9068.1|9065.2|9063.7|9069.6|9068.1|9063.1|9061.2|447
1596177600000|2020-07-31 06:40:00|9065.7|9063.3|9064.6|9062.2|9067.1|9065.4|9064|9062|402
1596177900000|2020-07-31 06:45:00|9064.5|9062.1|9060.2|9057.8|9066|9064|9058.3|9056.4|382
1596178200000|2020-07-31 06:50:00|9059.6|9058.1|9057.3|9055.8|9061.6|9059.8|9057.1|9055.6|507
1596178500000|2020-07-31 06:55:00|9057.2|9055.7|9060.3|9057.9|9061.5|9059.1|9057.2|9055.3|530
1596178800000|2020-07-31 07:00:00|9060.6|9058.2|9063.9|9062.4|9065|9063.1|9059.7|9057.7|676
1596179100000|2020-07-31 07:05:00|9064|9062.5|9067.2|9064.8|9067.3|9065.6|9061.3|9059.4|543
1596179400000|2020-07-31 07:10:00|9067.1|9064.7|9065.4|9063.9|9069.3|9067.4|9065.3|9063.3|447
1596179700000|2020-07-31 07:15:00|9065.5|9064|9068.2|9065.8|9070.2|9068.7|9065.3|9063.7|600
1596180000000|2020-07-31 07:20:00|9068.3|9065.9|9070.9|9069.4|9071.6|9069.5|9066.5|9064.4|582
1596180300000|2020-07-31 07:25:00|9070.8|9069.3|9067.7|9066.2|9072.6|9070.6|9067.7|9066|549
1596180600000|2020-07-31 07:30:00|9067.8|9066.3|9066|9063.6|9068|9066.5|9064.6|9062.7|455
1596180900000|2020-07-31 07:35:00|9065.9|9063.5|9068.4|9066|9070.1|9068.1|9064.7|9062.7|493
1596181200000|2020-07-31 07:40:00|9068.2|9065.8|9071.1|9069.6|9071.7|9069.8|9066.2|9064.3|473
1596181500000|2020-07-31 07:45:00|9071|9069.5|9075.6|9074.1|9076.3|9074.8|9069.6|9067.6|496
1596181800000|2020-07-31 07:50:00|9075.7|9074.2|9080.8|9078.4|9081.8|9079.9|9075.4|9073.7|483
1596182100000|2020-07-31 07:55:00|9080.4|9078.9|9085|9082.6|9085.1|9083.1|9078.5|9076.6|577
1596182400000|2020-07-31 08:00:00|9084.8|9083.3|9082.8|9081.3|9085.2|9083.7|9081.9|9080|499
1596182700000|2020-07-31 08:05:00|9082.7|9081.2|9082.1|9080.6|9083.1|9081.5|9078.4|9076.6|514
1596183000000|2020-07-31 08:10:00|9082.5|9080.1|9084.5|9083|9086.2|9084.4|9081|9079.3|456
1596183300000|2020-07-31 08:15:00|9084.9|9083.4|9088.5|9087|9089.5|9088|9084.9|9083.4|613
1596183600000|2020-07-31 08:20:00|9088.4|9086.9|9088.9|9086.5|9090|9088.2|9087.3|9085.3|420
1596183900000|2020-07-31 08:25:00|9089|9086.6|9089.1|9087.6|9089.8|9088|9087.2|9085.3|469
1596184200000|2020-07-31 08:30:00|9089|9087.5|9087.6|9086.1|9089.9|9088.1|9087.4|9085.6|423
1596184500000|2020-07-31 08:35:00|9087.5|9086|9085.7|9084.2|9088.3|9086.3|9084.9|9083.4|480
1596184800000|2020-07-31 08:40:00|9085.5|9084|9082.7|9081.2|9086.6|9084.7|9082.4|9080.9|335
1596185100000|2020-07-31 08:45:00|9082.8|9081.3|9081.2|9078.8|9082.8|9081.3|9079.3|9077.6|510
1596185400000|2020-07-31 08:50:00|9081.3|9078.9|9081.5|9080|9081.9|9080.3|9077.8|9075.8|387
1596185700000|2020-07-31 08:55:00|9081.4|9079.9|9077.9|9075.5|9081.7|9080.2|9077.4|9075.4|314
1596186000000|2020-07-31 09:00:00|9077.2|9075.7|9082.9|9081.4|9084.7|9082.8|9077.2|9075.5|489
1596186300000|2020-07-31 09:05:00|9082.8|9081.3|9084.9|9083.4|9086.5|9084.4|9081.6|9080|521
1596186600000|2020-07-31 09:10:00|9085|9083.5|9083.9|9082.4|9085.8|9084|9081.5|9079.9|520
1596186900000|2020-07-31 09:15:00|9083.7|9082.2|9086.4|9084|9087.5|9085.4|9083.7|9082.2|519
1596187200000|2020-07-31 09:20:00|9086|9084.5|9091.1|9089.6|9092.2|9090.3|9085|9083|468
1596187500000|2020-07-31 09:25:00|9091.2|9089.7|9092.8|9090.4|9094.6|9092.6|9090.6|9088.8|414
1596187800000|2020-07-31 09:30:00|9092.9|9090.5|9090.6|9089.1|9093.6|9091.7|9089.7|9087.8|367
1596188100000|2020-07-31 09:35:00|9090.4|9088.9|9090.6|9089.1|9093.8|9091.9|9089.6|9087.8|430
1596188400000|2020-07-31 09:40:00|9090.5|9089|9091|9088.6|9092.3|9090.8|9088.9|9087.3|507
1596188700000|2020-07-31 09:45:00|9091.1|9088.7|9088.5|9086.1|9093|9091|9086.1|9083.7|496
1596189000000|2020-07-31 09:50:00|9088|9086.5|9083.4|9081.9|9088.9|9087.4|9082.2|9080.4|376
1596189300000|2020-07-31 09:55:00|9083.6|9081.2|9079.4|9077|9084.6|9082.7|9078.5|9076.9|480
1596189600000|2020-07-31 10:00:00|9078.9|9077.4|9077|9075.5|9081.1|9079.2|9076.4|9074.5|416
1596189900000|2020-07-31 10:05:00|9076.9|9075.4|9075.4|9073|9079.1|9077.1|9074.1|9072|296
1596190200000|2020-07-31 10:10:00|9075.3|9072.9|9077.1|9074.7|9078|9075.9|9074.9|9072.9|248
1596190500000|2020-07-31 10:15:00|9077.2|9074.8|9074.8|9072.4|9077.7|9075.8|9073|9071.1|342
1596190800000|2020-07-31 10:20:00|9074.7|9072.3|9074.8|9072.4|9075.6|9073.4|9073|9070.7|271
1596191100000|2020-07-31 10:25:00|9074.9|9072.5|9073.7|9071.3|9078.7|9076.7|9072.5|9070.1|456
1596191400000|2020-07-31 10:30:00|9073.9|9071.5|9075.5|9073.1|9078|9075.8|9072.8|9070.6|550
1596191700000|2020-07-31 10:35:00|9075.4|9073|9076.9|9075.4|9079.9|9078|9075.4|9073|399
1596192000000|2020-07-31 10:40:00|9077.2|9075.7|9079.7|9077.3|9080|9077.7|9076.5|9074.8|290
1596192300000|2020-07-31 10:45:00|9079.3|9077.8|9083|9080.6|9083.6|9081.5|9078.1|9076.1|367
1596192600000|2020-07-31 10:50:00|9082.9|9080.5|9083.3|9081.8|9085.1|9083.3|9082.1|9079.7|295
1596192900000|2020-07-31 10:55:00|9083.2|9081.7|9084.5|9082.1|9086.9|9085|9082.6|9080.4|315
1596193200000|2020-07-31 11:00:00|9084.4|9082|9086.1|9083.7|9089.4|9087.6|9084|9082|394
1596193500000|2020-07-31 11:05:00|9086.2|9083.8|9087.3|9085.8|9087.8|9086|9085.1|9083.1|462
1596193800000|2020-07-31 11:10:00|9087.4|9085.9|9093.1|9090.7|9093.3|9091.2|9086.7|9084.5|526
1596194100000|2020-07-31 11:15:00|9092.9|9090.5|9091.9|9089.5|9095.3|9093.4|9091|9088.7|548
1596194400000|2020-07-31 11:20:00|9091.8|9089.4|9095.7|9094.2|9097.1|9095.4|9091.8|9089.4|451
1596194700000|2020-07-31 11:25:00|9095.6|9094.1|9094.5|9092.1|9096.4|9094.8|9093.3|9091.3|388
1596195000000|2020-07-31 11:30:00|9094.6|9093.1|9095.2|9092.8|9096.5|9094.6|9093.9|9091.9|451
1596195300000|2020-07-31 11:35:00|9095.1|9092.7|9095.8|9094.3|9096.6|9094.7|9093.8|9091.9|271
1596195600000|2020-07-31 11:40:00|9095.7|9094.2|9095.7|9094.2|9097.4|9095.6|9092.6|9091|517
1596195900000|2020-07-31 11:45:00|9095.6|9094.1|9096.6|9095.1|9097.2|9095.3|9092.4|9090.6|381
1596196200000|2020-07-31 11:50:00|9096.5|9095|9094.6|9092.2|9097|9095|9092.8|9091.2|454
1596196500000|2020-07-31 11:55:00|9094.7|9092.3|9094.5|9092.1|9095.5|9093.2|9090.4|9088.9|523
1596196800000|2020-07-31 12:00:00|9094|9092.5|9091.8|9090.3|9096|9094.2|9090.7|9089.2|558
1596197100000|2020-07-31 12:05:00|9091.7|9090.2|9089.9|9088.4|9093.8|9092.1|9089.6|9087.8|370
1596197400000|2020-07-31 12:10:00|9090|9088.5|9089.7|9088.2|9091.5|9089.6|9087.8|9086.2|507
1596197700000|2020-07-31 12:15:00|9089.8|9088.3|9091.1|9089.6|9092|9090|9088.2|9086.7|393
1596198000000|2020-07-31 12:20:00|9090.9|9089.4|9094|9092.5|9094|9092.5|9090|9088.5|321
1596198300000|2020-07-31 12:25:00|9094.2|9092.7|9088.2|9085.8|9096.7|9095.2|9088.2|9085.6|437
1596198600000|2020-07-31 12:30:00|9088.4|9086|9095.9|9094.4|9097.6|9096.1|9087.6|9084.8|538
1596198900000|2020-07-31 12:35:00|9096|9094.5|9099.2|9097.7|9099.7|9097.9|9095.9|9093.9|489
1596199200000|2020-07-31 12:40:00|9099.3|9097.8|9098|9096.5|9103.9|9101.6|9097.9|9096.1|478
1596199500000|2020-07-31 12:45:00|9098.1|9096.6|9094.6|9092.2|9098.6|9096.7|9092.9|9091|395
1596199800000|2020-07-31 12:50:00|9094.7|9092.3|9098|9096.5|9098.1|9096.6|9093.6|9092|442
1596200100000|2020-07-31 12:55:00|9097.9|9096.4|9095.4|9093|9098.8|9097|9093.4|9091.3|646
1596200400000|2020-07-31 13:00:00|9095.5|9093.1|9099.4|9097.9|9100.6|9098.7|9093.4|9091.4|655
1596200700000|2020-07-31 13:05:00|9099.3|9097.8|9102.9|9101.4|9105.5|9103.3|9098.7|9097.2|706
1596201000000|2020-07-31 13:10:00|9102.8|9101.3|9099.2|9097.7|9104.1|9102.4|9098.8|9097.1|507
1596201300000|2020-07-31 13:15:00|9099.1|9097.6|9104.9|9103.4|9105.6|9103.5|9098.4|9096.9|602
1596201600000|2020-07-31 13:20:00|9105.3|9102.9|9109.2|9107.7|9114.7|9113|9105|9102.9|816
1596201900000|2020-07-31 13:25:00|9109.3|9107.8|9115|9113.5|9117.6|9115.6|9107.5|9105.7|728
1596202200000|2020-07-31 13:30:00|9115.5|9113.1|9126.1|9123.7|9128|9125.6|9111.6|9109.7|901
1596202500000|2020-07-31 13:35:00|9126|9123.6|9120|9118.5|9130.3|9127.9|9119.5|9117.5|827
1596202800000|2020-07-31 13:40:00|9119.9|9118.4|9114.5|9112.1|9122.7|9120.7|9112.3|9110.1|769
1596203100000|2020-07-31 13:45:00|9114.4|9112|9112.7|9110.3|9115.6|9113.2|9108.4|9106.8|855
1596203400000|2020-07-31 13:50:00|9112.6|9110.2|9116.7|9115.2|9117.5|9115.9|9111.5|9109.4|806
1596203700000|2020-07-31 13:55:00|9116.5|9115|9115.3|9112.9|9121.2|9119.2|9114.3|9111.9|874
1596204000000|2020-07-31 14:00:00|9115.4|9113|9114|9111.6|9119.8|9117.4|9111.5|9109.6|887
1596204300000|2020-07-31 14:05:00|9113.9|9111.5|9113.4|9111.9|9120.1|9118.2|9112.8|9110.7|748
1596204600000|2020-07-31 14:10:00|9113.5|9112|9111.2|9109.7|9116.4|9114.7|9109.7|9107.9|729
1596204900000|2020-07-31 14:15:00|9111.1|9109.6|9104.3|9102.8|9114.3|9112.4|9104|9102.5|713
1596205200000|2020-07-31 14:20:00|9104.1|9102.6|9107.8|9106.3|9108.1|9106.4|9103.2|9101.2|613
1596205500000|2020-07-31 14:25:00|9108|9106.5|9111.8|9110.3|9115.1|9113.4|9108|9106.5|638
1596205800000|2020-07-31 14:30:00|9111.9|9110.4|9116.5|9114.1|9117.1|9115.3|9108.8|9106.5|888
1596206100000|2020-07-31 14:35:00|9116.6|9114.2|9108.7|9106.3|9117|9115.2|9105.6|9103.7|859
1596206400000|2020-07-31 14:40:00|9108.6|9106.2|9098.7|9096.3|9110.1|9108.2|9094.7|9092.3|1009
1596206700000|2020-07-31 14:45:00|9098.6|9096.2|9095.5|9093.1|9103.1|9100.7|9093.6|9091.6|910
1596207000000|2020-07-31 14:50:00|9095.4|9093|9094.5|9092.1|9098.8|9096.4|9087.6|9085.2|1021
1596207300000|2020-07-31 14:55:00|9094.7|9092.3|9097.1|9094.7|9103.3|9100.9|9086.3|9083.9|1507
1596207600000|2020-07-31 15:00:00|9097.2|9094.8|9098.8|9096.4|9102.5|9100.6|9094.4|9092.3|1479
1596207900000|2020-07-31 15:05:00|9098.4|9096|9104.8|9102.4|9107.9|9105.5|9098|9095.6|1015
1596208200000|2020-07-31 15:10:00|9104.9|9102.5|9102|9100.5|9105.4|9103.8|9100.6|9098.9|712
1596208500000|2020-07-31 15:15:00|9102.5|9101|9101.1|9099.6|9105.2|9103.1|9099.6|9098|598
1596208800000|2020-07-31 15:20:00|9101|9099.5|9108.3|9106.8|9109.4|9107.7|9100.7|9099.1|616
1596209100000|2020-07-31 15:25:00|9108.4|9106.9|9113.3|9111.8|9115.3|9113.4|9108.1|9106.1|671
1596209400000|2020-07-31 15:30:00|9113.2|9111.7|9112.8|9110.4|9120.4|9118.5|9111.1|9109.5|723
1596209700000|2020-07-31 15:35:00|9112.9|9111.4|9112|9110.5|9115.6|9114.1|9111.9|9110.1|534
1596210000000|2020-07-31 15:40:00|9112.1|9110.6|9114.6|9113.1|9115.7|9114.2|9109.7|9107.8|535
1596210300000|2020-07-31 15:45:00|9114.7|9113.2|9111.4|9109.9|9115.7|9113.7|9109.8|9108.3|387
1596210600000|2020-07-31 15:50:00|9111.3|9109.8|9111.3|9109.8|9112.5|9110.6|9107.9|9106|520
1596210900000|2020-07-31 15:55:00|9111.2|9109.7|9113.3|9111.8|9116.7|9115.2|9111|9109.5|510
1596211200000|2020-07-31 16:00:00|9113.5|9112|9122.2|9120.7|9122.5|9121|9113.4|9111.9|639
1596211500000|2020-07-31 16:05:00|9122.3|9120.8|9124.8|9123.3|9130.3|9127.9|9119.1|9117.6|834
1596211800000|2020-07-31 16:10:00|9125|9123.5|9128.9|9127.4|9130.9|9129.4|9124.5|9122.6|868
1596212100000|2020-07-31 16:15:00|9128.7|9127.2|9127.1|9125.6|9129.7|9128.2|9125.4|9123.8|614
1596212400000|2020-07-31 16:20:00|9127.2|9125.7|9127.8|9126.3|9128.9|9127.4|9125.1|9123.6|507
1596212700000|2020-07-31 16:25:00|9127.6|9126.1|9126.3|9124.8|9129|9127.5|9125.3|9123.7|478
1596213000000|2020-07-31 16:30:00|9126.2|9124.7|9136|9134.5|9136.9|9135.4|9125.6|9123.9|714
1596213300000|2020-07-31 16:35:00|9135.6|9134.1|9144.6|9142.2|9145|9142.8|9134.3|9132.8|776
1596213600000|2020-07-31 16:40:00|9144.7|9142.3|9134.8|9133.3|9144.7|9142.3|9134.6|9132.8|721
1596213900000|2020-07-31 16:45:00|9134.9|9133.4|9133.1|9131.6|9135.8|9134.2|9131.6|9130.1|585
1596214200000|2020-07-31 16:50:00|9133.2|9131.7|9133.4|9131.9|9136.1|9134.3|9132.7|9131.1|561
1596214500000|2020-07-31 16:55:00|9133.5|9132|9132.4|9130.9|9134.9|9133.4|9132.3|9130.8|532
1596214800000|2020-07-31 17:00:00|9132.3|9130.8|9130.8|9129.3|9133.2|9131.3|9127|9125.2|488
1596215100000|2020-07-31 17:05:00|9131|9129.5|9133|9131.5|9134.2|9132.3|9130.7|9129.2|367
1596215400000|2020-07-31 17:10:00|9133.1|9131.6|9131.2|9129.7|9133.8|9132|9130.4|9128.8|441
1596215700000|2020-07-31 17:15:00|9130.9|9129.4|9130.9|9129.4|9131.9|9130.2|9129.2|9127.7|453
1596216000000|2020-07-31 17:20:00|9130.8|9129.3|9131.6|9130.1|9132.1|9130.6|9129.5|9128|343
1596216300000|2020-07-31 17:25:00|9131.5|9130|9129.7|9128.2|9132.6|9131.1|9129.5|9128|379
1596216600000|2020-07-31 17:30:00|9129.9|9128.4|9134.1|9132.6|9135.7|9134.2|9128.2|9126.7|514
1596216900000|2020-07-31 17:35:00|9134.6|9132.2|9136.8|9134.4|9137.8|9136.1|9133.8|9131.9|494
1596217200000|2020-07-31 17:40:00|9136.3|9134.8|9132.4|9130.9|9136.8|9134.9|9130.7|9129.2|450
1596217500000|2020-07-31 17:45:00|9132.5|9131|9134.6|9133.1|9134.6|9133.1|9131.7|9129.9|409
1596217800000|2020-07-31 17:50:00|9134.9|9133.4|9134.4|9132.9|9136.5|9134.6|9134.2|9132.6|395
1596218100000|2020-07-31 17:55:00|9134.6|9133.1|9139.2|9137.7|9139.2|9137.7|9133.8|9132.2|321
1596218400000|2020-07-31 18:00:00|9138.7|9137.2|9137.5|9136|9138.7|9137.2|9135.1|9133.6|377
1596218700000|2020-07-31 18:05:00|9137.4|9135.9|9139.1|9137.6|9139.3|9137.6|9135.1|9133.4|367
1596219000000|2020-07-31 18:10:00|9139.2|9137.7|9137.3|9135.8|9139.6|9138.1|9136|9134.5|314
1596219300000|2020-07-31 18:15:00|9137.4|9135.9|9137.6|9136.1|9138|9136.3|9135.6|9134.1|247
1596219600000|2020-07-31 18:20:00|9137.5|9136|9138.5|9137|9139|9137.5|9135.9|9134.4|306
1596219900000|2020-07-31 18:25:00|9138.4|9136.9|9136.7|9135.2|9138.5|9137|9136.4|9134.9|206
1596220200000|2020-07-31 18:30:00|9136.6|9135.1|9135.5|9134|9137.3|9135.8|9134|9132.5|247
1596220500000|2020-07-31 18:35:00|9135.9|9133.5|9140.2|9138.7|9140.3|9138.8|9135.5|9133.5|269
1596220800000|2020-07-31 18:40:00|9140.1|9138.6|9134.7|9133.2|9140.4|9138.9|9134.1|9132.6|273
1596221100000|2020-07-31 18:45:00|9134.6|9133.1|9137.8|9136.3|9137.8|9136.3|9134.3|9132.8|378
1596221400000|2020-07-31 18:50:00|9138|9136.5|9136.3|9134.8|9138|9136.5|9133|9131.5|344
1596221700000|2020-07-31 18:55:00|9136.2|9134.7|9139.9|9138.4|9139.9|9138.4|9135.6|9134.1|469
1596222000000|2020-07-31 19:00:00|9139.8|9138.3|9139.4|9137.9|9142|9140|9137.8|9136|619
1596222300000|2020-07-31 19:05:00|9139.5|9138|9141.1|9139.6|9141.7|9139.7|9138.5|9136.7|422
1596222600000|2020-07-31 19:10:00|9141|9139.5|9140.2|9138.7|9141.5|9139.7|9139.4|9137.9|313
1596222900000|2020-07-31 19:15:00|9140.3|9138.8|9143.7|9142.2|9145.4|9143.9|9139.7|9138.2|309
1596223200000|2020-07-31 19:20:00|9143.5|9142|9143|9141.5|9143.8|9142.3|9142.1|9140.6|311
1596223500000|2020-07-31 19:25:00|9143.1|9141.6|9142.9|9141.4|9144.5|9143|9141.2|9139.7|252
1596223800000|2020-07-31 19:30:00|9143|9141.5|9143.8|9142.3|9145.5|9143.8|9142.4|9140.9|280
1596224100000|2020-07-31 19:35:00|9143.7|9142.2|9144.9|9143.4|9146.3|9144.8|9143|9141.5|315
1596224400000|2020-07-31 19:40:00|9144.8|9143.3|9144.4|9142.9|9145.1|9143.6|9141.3|9139.8|351
1596224700000|2020-07-31 19:45:00|9144.3|9142.8|9146.7|9145.2|9147.1|9145.6|9143|9141.5|343
1596225000000|2020-07-31 19:50:00|9146.8|9145.3|9147.5|9146|9148.5|9147|9145.7|9144.2|456
1596225300000|2020-07-31 19:55:00|9147.9|9146.4|9146.6|9145.1|9149.5|9147.7|9145.8|9143.7|479
1596225600000|2020-07-31 20:00:00|9146.5|9145|9143.4|9141|9147.1|9145.2|9142.5|9140.1|477
1596225900000|2020-07-31 20:05:00|9143.5|9141.1|9143.7|9141.3|9145.5|9143.1|9143|9140.6|272
1596226200000|2020-07-31 20:10:00|9144.1|9141.7|9147.7|9145.3|9150.4|9148.2|9141.7|9139.6|470
1596226500000|2020-07-31 20:15:00|9147.8|9145.4|9147.7|9145.3|9148.3|9145.9|9140.8|9138.4|442
1596226800000|2020-07-31 20:20:00|9147.5|9145.1|9147.9|9145.5|9149.4|9147|9146.5|9144.1|308
1596227100000|2020-07-31 20:25:00|9148|9145.6|9142.3|9139.9|9149.5|9147.2|9134.7|9132.3|428
1596227400000|2020-07-31 20:30:00|9141.9|9140.4|9146.3|9143.9|9148|9145.8|9141.9|9140.1|238
1596227700000|2020-07-31 20:35:00|9146.4|9144|9144.9|9142.5|9147.1|9145.2|9143.1|9140.7|130
1596228000000|2020-07-31 20:40:00|9145|9142.6|9143.2|9140.8|9146.1|9144.2|9142|9139.6|131
1596228300000|2020-07-31 20:45:00|9142.8|9140.4|9139.8|9137.4|9144.5|9142.1|9139.3|9136.9|311
1596228600000|2020-07-31 20:50:00|9139.6|9137.2|9139.8|9137.4|9142.4|9139.5|9139.5|9136.1|198
1596228900000|2020-07-31 20:55:00|9139.9|9137.5|9136.6|9131.6|9141.9|9138.9|9135.5|9130.5|352
1596398400000|2020-08-02 20:00:00|9138|9127|9137.2|9126.2|9138|9127|9136.4|9125.4|14
1596398700000|2020-08-02 20:05:00|9136.3|9125.3|9138.9|9127.9|9139.1|9128.1|9136.2|9125.2|10
1596399000000|2020-08-02 20:10:00|9138.5|9127.5|9138.9|9127.9|9139|9128|9138.2|9127.2|6
1596399300000|2020-08-02 20:15:00|9139.7|9128.7|9140.2|9129.2|9143.5|9132.5|9139.7|9128.7|4
1596399600000|2020-08-02 20:20:00|9139.7|9128.7|9140.2|9129.2|9140.2|9129.2|9139.7|9128.7|5
1596399900000|2020-08-02 20:25:00|9139.9|9128.9|9140.2|9129.2|9140.2|9129.2|9139.7|9128.7|6
1596400200000|2020-08-02 20:30:00|9139.4|9128.4|9143.2|9132.2|9147.1|9136.1|9139.4|9128.4|25
1596400500000|2020-08-02 20:35:00|9141.1|9130.1|9142.9|9131.9|9147.1|9136.1|9139.8|9128.8|29
1596400800000|2020-08-02 20:40:00|9142.7|9131.7|9143.9|9132.9|9146|9135|9142.3|9131.3|9
1596401100000|2020-08-02 20:45:00|9147.1|9136.1|9142.1|9131.1|9148.2|9137.2|9139.2|9128.2|20
1596401400000|2020-08-02 20:50:00|9142|9131|9141.6|9130.6|9142.1|9131.1|9141|9130|14
1596401700000|2020-08-02 20:55:00|9141.4|9130.4|9142.5|9131.5|9142.5|9131.5|9140.7|9129.7|7
1596402000000|2020-08-02 21:00:00|9142.4|9131.4|9144.9|9133.9|9145.4|9134.4|9139.6|9128.6|47
1596402300000|2020-08-02 21:05:00|9145.2|9134.2|9144|9133|9150.8|9139.8|9142|9131|72
1596402600000|2020-08-02 21:10:00|9142.9|9131.9|9144.6|9133.6|9146.5|9135.5|9142.9|9131.9|92
1596402900000|2020-08-02 21:15:00|9144.7|9133.7|9146.6|9135.6|9150.4|9139.4|9142|9131|112
1596403200000|2020-08-02 21:20:00|9146.4|9135.4|9145|9134|9147.6|9136.6|9144.5|9133.5|116
1596403500000|2020-08-02 21:25:00|9144.9|9133.9|9146.3|9135.3|9146.5|9138.1|9142.9|9133.7|43
1596403800000|2020-08-02 21:30:00|9146.2|9135.2|9144.3|9133.3|9147|9139.7|9141.7|9130.7|195
1596404100000|2020-08-02 21:35:00|9144.8|9133.8|9147.1|9136.1|9147.7|9136.7|9137.5|9126.5|120
1596404400000|2020-08-02 21:40:00|9146.4|9135.4|9141.7|9130.7|9146.4|9135.4|9140.6|9129.9|81
1596404700000|2020-08-02 21:45:00|9141.8|9130.8|9141|9130.8|9144|9133|9138.3|9128.1|88
1596405000000|2020-08-02 21:50:00|9144.1|9133.1|9142.7|9131.7|9144.7|9134|9138.1|9127.5|208
1596405300000|2020-08-02 21:55:00|9142.8|9131.8|9142.2|9132.1|9145|9135.6|9140.1|9129.8|500
1596405600000|2020-08-02 22:00:00|9142|9131|9137.5|9132.2|9143.4|9137.1|9134.5|9123.5|1049
1596405900000|2020-08-02 22:05:00|9136.9|9133.5|9135.6|9129.9|9141.7|9134.1|9133.7|9127.7|689
1596406200000|2020-08-02 22:10:00|9135.5|9130|9138.4|9133.4|9141.8|9136.8|9133.3|9128.8|812
1596406500000|2020-08-02 22:15:00|9138.6|9133.6|9136.8|9132.8|9138.6|9133.6|9135.8|9131.8|518
1596406800000|2020-08-02 22:20:00|9136.6|9132.6|9134.5|9129.9|9138.3|9133.3|9134.5|9129.5|784
1596407100000|2020-08-02 22:25:00|9134.7|9129.7|9134.6|9130.4|9135.6|9130.7|9133.7|9128.7|322
1596407400000|2020-08-02 22:30:00|9134.8|9130.3|9136.9|9131.9|9138.2|9133.7|9133|9128.2|750
1596407700000|2020-08-02 22:35:00|9136.8|9131.8|9135.8|9131.8|9137.4|9133.1|9135|9130|648
1596408000000|2020-08-02 22:40:00|9135.7|9131.9|9133.6|9129.7|9136.4|9132.8|9132.5|9128.7|630
1596408300000|2020-08-02 22:45:00|9133.7|9129.6|9132.6|9128.6|9134.6|9130.1|9132|9127.2|571
1596408600000|2020-08-02 22:50:00|9132.7|9128.3|9133|9129.3|9134.3|9129.8|9131.7|9126.7|1018
1596408900000|2020-08-02 22:55:00|9132.9|9129.7|9132.9|9130.5|9133.9|9131.1|9131.6|9128.3|439
1596409200000|2020-08-02 23:00:00|9132.3|9129.9|9130.2|9127.8|9132.9|9130.3|9129.2|9126.7|230
1596409500000|2020-08-02 23:05:00|9130.1|9127.6|9131.1|9128.7|9131.3|9128.9|9130|9127.6|172
1596409800000|2020-08-02 23:10:00|9131|9128.6|9133|9130.6|9134.7|9132.3|9131|9128.6|245
1596410100000|2020-08-02 23:15:00|9132.8|9130.4|9134.4|9132|9136.2|9133.8|9132.6|9130.2|266
1596410400000|2020-08-02 23:20:00|9134.3|9131.9|9134.7|9132.3|9135.3|9132.9|9133.3|9130.9|229
1596410700000|2020-08-02 23:25:00|9134.9|9132.5|9134.5|9132.1|9135|9132.6|9132.7|9130.3|179
1596411000000|2020-08-02 23:30:00|9134.7|9132.3|9134|9131.6|9137.1|9134.7|9134|9131.6|257
1596411300000|2020-08-02 23:35:00|9134.1|9131.7|9136.3|9133.9|9136.6|9134.2|9132.7|9130.3|335
1596411600000|2020-08-02 23:40:00|9136.4|9134|9137.5|9135.1|9140.1|9137.7|9136.3|9133.9|321
1596411900000|2020-08-02 23:45:00|9137.6|9135.2|9138.8|9136.4|9140.4|9138|9137.4|9135|371
1596412200000|2020-08-02 23:50:00|9138.9|9136.5|9139.8|9137.4|9139.8|9137.4|9137.7|9135.3|311
1596412500000|2020-08-02 23:55:00|9139.7|9137.3|9136.9|9134.5|9140.2|9137.8|9136.3|9133.9|296
1596412800000|2020-08-03 00:00:00|9136.8|9134.4|9139.4|9137|9139.7|9137.3|9133.7|9131.3|409
1596413100000|2020-08-03 00:05:00|9139.3|9136.9|9145.1|9142.7|9147.1|9144.7|9138.4|9136|403
1596413400000|2020-08-03 00:10:00|9145|9142.6|9151.6|9149.2|9153|9150.6|9143.6|9141.2|578
1596413700000|2020-08-03 00:15:00|9151.5|9149.1|9155.5|9153.1|9156.9|9154.9|9149.1|9146.7|700
1596414000000|2020-08-03 00:20:00|9155.4|9153|9157.6|9155.2|9160.4|9158|9153.4|9151.1|731
1596414300000|2020-08-03 00:25:00|9157.4|9155|9161.8|9159.4|9162.4|9160|9157.1|9154.7|679
1596414600000|2020-08-03 00:30:00|9161.7|9159.3|9166.1|9163.7|9166.8|9164.4|9159.6|9157.4|719
1596414900000|2020-08-03 00:35:00|9166|9163.6|9159.9|9157.5|9167.7|9165.3|9159.8|9157.4|656
1596415200000|2020-08-03 00:40:00|9160|9157.6|9160.5|9158.1|9162.3|9159.9|9158.3|9156.4|500
1596415500000|2020-08-03 00:45:00|9160.4|9158|9157.2|9154.8|9160.5|9158.1|9156|9154.1|561
1596415800000|2020-08-03 00:50:00|9157.1|9154.7|9159.1|9156.7|9159.4|9157|9153.7|9151.3|650
1596416100000|2020-08-03 00:55:00|9158.9|9156.5|9158.9|9156.5|9160.3|9157.9|9155.9|9153.5|704
1596416400000|2020-08-03 01:00:00|9158.8|9156.4|9160.1|9157.7|9163.5|9161.1|9157.7|9155.6|799
1596416700000|2020-08-03 01:05:00|9160|9157.6|9156|9153.6|9160.6|9158.2|9155.9|9153.5|641
1596417000000|2020-08-03 01:10:00|9156.2|9153.8|9153.9|9151.5|9157.1|9154.7|9152.9|9150.5|595
1596417300000|2020-08-03 01:15:00|9154|9151.6|9153|9150.6|9154.8|9152.4|9151.6|9149.2|623
1596417600000|2020-08-03 01:20:00|9153.1|9150.7|9154.5|9152.1|9155.6|9153.2|9152.3|9149.9|507
1596417900000|2020-08-03 01:25:00|9154.6|9152.2|9155.6|9153.2|9155.8|9153.5|9152.4|9150.4|555
1596418200000|2020-08-03 01:30:00|9155.7|9153.3|9154.7|9152.3|9155.8|9153.4|9152.1|9150.2|472
1596418500000|2020-08-03 01:35:00|9154.6|9152.2|9151.3|9148.9|9154.8|9152.4|9151.3|9148.9|538
1596418800000|2020-08-03 01:40:00|9151.4|9149|9151.7|9149.3|9152.5|9150.1|9148.5|9146.1|416
1596419100000|2020-08-03 01:45:00|9151.5|9149.1|9154.9|9152.5|9155.4|9153|9151.4|9149|338
1596419400000|2020-08-03 01:50:00|9155|9152.6|9151.1|9148.7|9155.5|9153.1|9150.4|9148|474
1596419700000|2020-08-03 01:55:00|9151|9148.6|9149.8|9147.4|9151.2|9149|9149|9146.6|535
1596420000000|2020-08-03 02:00:00|9149.9|9147.5|9149.8|9147.4|9151.2|9148.8|9148.1|9145.7|447
1596420300000|2020-08-03 02:05:00|9149.7|9147.3|9150|9147.6|9151.1|9148.7|9149|9146.6|336
1596420600000|2020-08-03 02:10:00|9150.1|9147.7|9149.3|9146.9|9150.8|9148.4|9148.6|9146.2|363
1596420900000|2020-08-03 02:15:00|9149.2|9146.8|9149.4|9147.9|9151.6|9149.2|9148.7|9146.8|406
1596421200000|2020-08-03 02:20:00|9149.7|9147.3|9149.1|9146.7|9151|9148.6|9148.3|9145.9|422
1596421500000|2020-08-03 02:25:00|9149.2|9146.8|9146.1|9143.7|9150.7|9148.3|9145.5|9143.6|477
1596421800000|2020-08-03 02:30:00|9146|9143.6|9143.8|9141.4|9146.3|9144.4|9143.6|9141.3|531
1596422100000|2020-08-03 02:35:00|9144.1|9141.7|9142.9|9140.5|9144.4|9142|9140.5|9138.9|382
1596422400000|2020-08-03 02:40:00|9142.7|9140.3|9145.3|9142.9|9145.4|9143.2|9142.7|9140.3|393
1596422700000|2020-08-03 02:45:00|9145.2|9142.8|9143.4|9141|9145.6|9143.6|9142.8|9140.6|350
1596423000000|2020-08-03 02:50:00|9143.3|9140.9|9145.9|9143.5|9145.9|9143.5|9143.3|9140.9|352
1596423300000|2020-08-03 02:55:00|9146|9143.6|9148.1|9145.7|9148.8|9146.6|9145.7|9143.3|383
1596423600000|2020-08-03 03:00:00|9147.8|9145.4|9145.3|9142.9|9147.8|9145.5|9144.7|9142.5|312
1596423900000|2020-08-03 03:05:00|9145.2|9142.8|9145.3|9143.8|9146.9|9144.8|9144.9|9142.8|328
1596424200000|2020-08-03 03:10:00|9145.2|9143.7|9146|9143.6|9146.7|9144.7|9144.7|9142.4|333
1596424500000|2020-08-03 03:15:00|9146.1|9143.7|9146.6|9144.2|9146.8|9144.9|9145|9143.3|265
1596424800000|2020-08-03 03:20:00|9146.5|9144.1|9148.2|9145.8|9148.6|9146.5|9146.1|9144.1|393
1596425100000|2020-08-03 03:25:00|9148.3|9145.9|9147.4|9145|9148.3|9145.9|9146.8|9144.7|238
1596425400000|2020-08-03 03:30:00|9147.5|9145.1|9147.7|9145.3|9148|9145.8|9146.3|9144.2|300
1596425700000|2020-08-03 03:35:00|9147.6|9145.2|9148.3|9145.9|9148.5|9146.2|9146.7|9144.3|291
1596426000000|2020-08-03 03:40:00|9148.2|9145.8|9148.2|9145.8|9149.9|9147.5|9147.5|9145.1|265
1596426300000|2020-08-03 03:45:00|9148.3|9145.9|9146.6|9144.2|9148.7|9146.6|9146.2|9143.8|372
1596426600000|2020-08-03 03:50:00|9146.7|9144.3|9150.5|9148.1|9150.7|9148.3|9146.3|9143.9|429
1596426900000|2020-08-03 03:55:00|9150.4|9148|9149.5|9147.1|9151.7|9149.6|9149.5|9147.1|277
1596427200000|2020-08-03 04:00:00|9149.7|9147.3|9149.7|9148.2|9151.9|9150|9149.2|9146.8|317
1596427500000|2020-08-03 04:05:00|9149.6|9148.1|9150.5|9149|9151|9149.4|9149.6|9147.4|272
1596427800000|2020-08-03 04:10:00|9150.9|9148.5|9150.8|9148.4|9151|9149.1|9148.9|9147|297
1596428100000|2020-08-03 04:15:00|9150.7|9148.3|9149.5|9147.1|9150.7|9148.5|9148.7|9146.4|337
1596428400000|2020-08-03 04:20:00|9149.4|9147|9148.4|9146|9149.6|9147.6|9147.5|9145.4|235
1596428700000|2020-08-03 04:25:00|9148.5|9146.1|9147.9|9145.5|9148.7|9146.7|9146.5|9144.8|212
1596429000000|2020-08-03 04:30:00|9147.7|9146.2|9147.6|9146.1|9149.6|9147.8|9146.8|9144.9|395
1596429300000|2020-08-03 04:35:00|9147.5|9146|9146.8|9144.4|9148.9|9146.6|9146|9144|521
1596429600000|2020-08-03 04:40:00|9147|9144.6|9148.1|9145.7|9148.4|9146.3|9146.1|9144|376
1596429900000|2020-08-03 04:45:00|9148.4|9146|9150.3|9147.9|9150.3|9148.2|9148.4|9146|368
1596430200000|2020-08-03 04:50:00|9150.2|9147.8|9152|9149.6|9152.2|9150.1|9150|9147.6|371
1596430500000|2020-08-03 04:55:00|9151.9|9149.5|9154.2|9151.8|9154.3|9152.2|9151.1|9149.2|339
1596430800000|2020-08-03 05:00:00|9154.1|9151.7|9156.9|9154.5|9157.6|9155.6|9153.3|9151.2|375
1596431100000|2020-08-03 05:05:00|9156.8|9154.4|9158|9155.6|9158.1|9155.7|9156.1|9153.7|308
1596431400000|2020-08-03 05:10:00|9158.1|9155.7|9158.5|9156.1|9159.7|9157.5|9157.8|9155.4|372
1596431700000|2020-08-03 05:15:00|9158.4|9156|9160.6|9159.1|9161.7|9159.9|9158.3|9156|402
1596432000000|2020-08-03 05:20:00|9161|9158.6|9163.6|9161.2|9163.7|9161.3|9160.5|9158.4|375
1596432300000|2020-08-03 05:25:00|9163.7|9161.3|9163.6|9161.2|9163.8|9161.4|9162.4|9160|288
1596432600000|2020-08-03 05:30:00|9163.5|9161.1|9162.8|9160.4|9163.8|9161.4|9161.5|9159.5|335
1596432900000|2020-08-03 05:35:00|9162.9|9160.5|9160.3|9157.9|9163.5|9161.1|9159.8|9157.5|261
1596433200000|2020-08-03 05:40:00|9160.2|9157.8|9162.5|9160.1|9163.4|9161.6|9159.9|9157.7|273
1596433500000|2020-08-03 05:45:00|9162.4|9160|9160.8|9158.4|9162.5|9160.1|9159|9156.9|342
1596433800000|2020-08-03 05:50:00|9160.9|9158.5|9158.4|9156|9161.7|9159.6|9157.7|9155.3|297
1596434100000|2020-08-03 05:55:00|9158.3|9155.9|9159|9156.6|9159.8|9157.9|9158.2|9155.8|265
1596434400000|2020-08-03 06:00:00|9159.1|9156.7|9159.2|9156.8|9160.4|9158.7|9157.7|9155.7|313
1596434700000|2020-08-03 06:05:00|9159.3|9156.9|9160.5|9159|9161.2|9159.5|9157.6|9155.7|426
1596435000000|2020-08-03 06:10:00|9160.4|9158.9|9162.6|9160.2|9164.6|9162.8|9160.4|9158.9|482
1596435300000|2020-08-03 06:15:00|9162.5|9160.1|9164.9|9162.5|9165|9162.7|9161|9159.1|326
1596435600000|2020-08-03 06:20:00|9165|9162.6|9168.9|9166.5|9169.6|9167.5|9164.4|9162.4|485
1596435900000|2020-08-03 06:25:00|9169|9166.6|9169.8|9167.4|9171.2|9168.8|9166.4|9164.5|454
1596436200000|2020-08-03 06:30:00|9169.6|9167.2|9174.8|9173.3|9175.4|9173.7|9168.7|9166.3|542
1596436500000|2020-08-03 06:35:00|9174.9|9173.4|9176.1|9174.6|9176.1|9174.6|9173.3|9171.8|420
1596436800000|2020-08-03 06:40:00|9176.2|9174.7|9174.5|9172.1|9177|9175.3|9170.6|9168.7|559
1596437100000|2020-08-03 06:45:00|9174.4|9172|9178.2|9176.7|9180.6|9178.7|9174.2|9171.9|498
1596437400000|2020-08-03 06:50:00|9178.3|9176.8|9176.1|9173.7|9180.2|9178.2|9175.1|9173.2|480
1596437700000|2020-08-03 06:55:00|9176.2|9173.8|9174.4|9172|9176.6|9174.8|9170.7|9168.8|405
1596438000000|2020-08-03 07:00:00|9174.5|9172.1|9178.2|9175.8|9178.3|9176.2|9171.5|9169.5|665
1596438300000|2020-08-03 07:05:00|9178.1|9175.7|9182.1|9179.7|9182.7|9181.2|9176.8|9174.9|459
1596438600000|2020-08-03 07:10:00|9182|9179.6|9177.8|9175.4|9186|9183.9|9176.7|9174.3|717
1596438900000|2020-08-03 07:15:00|9177.9|9175.5|9180.2|9178.7|9181.2|9179.7|9177.3|9175.4|597
1596439200000|2020-08-03 07:20:00|9180.1|9178.6|9179.5|9177.1|9184.1|9182.1|9178.7|9176.7|475
1596439500000|2020-08-03 07:25:00|9179.4|9177|9183.6|9181.2|9183.9|9181.5|9179|9177|422
1596439800000|2020-08-03 07:30:00|9183.8|9181.4|9183.4|9181|9183.8|9182|9177.8|9175.9|626
1596440100000|2020-08-03 07:35:00|9183.3|9180.9|9182.5|9181|9184.3|9182.3|9180.2|9178.1|557
1596440400000|2020-08-03 07:40:00|9182.6|9181.1|9183.1|9180.7|9184.2|9182.2|9180.8|9179.3|585
1596440700000|2020-08-03 07:45:00|9183|9180.6|9184.5|9183|9185.8|9183.8|9181.9|9179.7|574
1596441000000|2020-08-03 07:50:00|9184.4|9182.9|9183.7|9181.3|9185.8|9184.1|9181.4|9179|597
1596441300000|2020-08-03 07:55:00|9183.5|9181.1|9180.3|9177.9|9184.9|9182.5|9177.9|9175.9|634
1596441600000|2020-08-03 08:00:00|9180.2|9177.8|9176.8|9175.3|9182.3|9180|9175.8|9173.9|763
1596441900000|2020-08-03 08:05:00|9176.9|9175.4|9176.7|9174.3|9178.3|9176.2|9174.1|9172.5|515
1596442200000|2020-08-03 08:10:00|9176.5|9174.1|9176.9|9175.4|9178|9176|9174.9|9173|449
1596442500000|2020-08-03 08:15:00|9177|9175.5|9175.2|9173.7|9177.4|9175.7|9173.2|9171.2|614
1596442800000|2020-08-03 08:20:00|9175.3|9173.8|9175.4|9173.9|9176.2|9174.6|9173.6|9171.6|513
1596443100000|2020-08-03 08:25:00|9175.3|9173.8|9178.8|9176.4|9179.2|9177.3|9175.3|9173.6|440
1596443400000|2020-08-03 08:30:00|9178.9|9176.5|9179.3|9177.8|9181.3|9179.1|9178|9176.1|433
1596443700000|2020-08-03 08:35:00|9179.4|9177.9|9180.3|9178.8|9183.8|9181.7|9179.1|9177.2|619
1596444000000|2020-08-03 08:40:00|9180.2|9178.7|9178.5|9176.1|9181.3|9179.5|9175.9|9174.2|490
1596444300000|2020-08-03 08:45:00|9178.4|9176|9175.8|9173.4|9178.6|9177|9173.6|9172|575
1596444600000|2020-08-03 08:50:00|9175.9|9173.5|9171.3|9168.9|9175.9|9173.8|9170.6|9168.6|582
1596444900000|2020-08-03 08:55:00|9171.4|9169|9171.8|9170.3|9173.8|9172.3|9169.2|9167.7|484
1596445200000|2020-08-03 09:00:00|9171.9|9170.4|9172.5|9171|9175.7|9173.8|9170.7|9169.1|443
1596445500000|2020-08-03 09:05:00|9172.3|9170.8|9172.5|9171|9174.3|9172.2|9170.6|9169.1|331
1596445800000|2020-08-03 09:10:00|9172.4|9170.9|9170.9|9169.4|9172.4|9170.9|9168.9|9167.1|561
1596446100000|2020-08-03 09:15:00|9171|9169.5|9168.3|9166.8|9171|9169.5|9167.9|9166.4|399
1596446400000|2020-08-03 09:20:00|9168.4|9166.9|9169.7|9167.3|9170.5|9168.7|9164.8|9163.1|476
1596446700000|2020-08-03 09:25:00|9169.8|9167.4|9166.4|9164.9|9170|9168.4|9166.3|9164.8|341
1596447000000|2020-08-03 09:30:00|9166.5|9165|9170.4|9168.9|9171.9|9170.4|9166.4|9164.9|450
1596447300000|2020-08-03 09:35:00|9170.5|9169|9167.1|9165.6|9170.6|9169.1|9165.2|9163.7|416
1596447600000|2020-08-03 09:40:00|9167|9165.5|9164.6|9163.1|9167.5|9166|9164.4|9162.9|315
1596447900000|2020-08-03 09:45:00|9164.5|9163|9169.8|9168.3|9169.8|9168.3|9164.4|9162.9|383
1596448200000|2020-08-03 09:50:00|9169.7|9168.2|9172.3|9170.8|9172.4|9170.8|9168.9|9167.4|229
1596448500000|2020-08-03 09:55:00|9172.2|9170.7|9177.4|9175.9|9178|9176.2|9171.7|9170.2|366
1596448800000|2020-08-03 10:00:00|9177.5|9176|9182.8|9181.3|9183.4|9181.8|9177.3|9175.8|333
1596449100000|2020-08-03 10:05:00|9183.1|9181.6|9178.4|9176.9|9183.1|9181.6|9177.8|9176|522
1596449400000|2020-08-03 10:10:00|9178.3|9176.8|9177.6|9175.2|9180|9178.5|9176.8|9175|430
1596449700000|2020-08-03 10:15:00|9177.7|9175.3|9178|9175.6|9178.3|9176.4|9174.5|9172.6|404
1596450000000|2020-08-03 10:20:00|9178.1|9175.7|9185.4|9183.9|9185.7|9184.1|9177.7|9175.6|777
1596450300000|2020-08-03 10:25:00|9185.5|9184|9183.6|9182.1|9187.9|9185.5|9181.9|9180.1|642
1596450600000|2020-08-03 10:30:00|9183.7|9182.2|9186.8|9185.3|9188.4|9186.1|9180.7|9178.8|602
1596450900000|2020-08-03 10:35:00|9186.7|9185.2|9185.2|9183.7|9188.6|9186.4|9182.6|9180.6|481
1596451200000|2020-08-03 10:40:00|9185.3|9183.8|9183.3|9181.8|9186.9|9185.4|9182.5|9181|476
1596451500000|2020-08-03 10:45:00|9183.2|9181.7|9186.1|9184.6|9187.5|9186|9181.9|9180|453
1596451800000|2020-08-03 10:50:00|9186|9184.5|9182.5|9181|9188|9186.5|9182.4|9180.9|524
1596452100000|2020-08-03 10:55:00|9182.8|9181.3|9182.5|9181|9184.1|9182.4|9180.3|9178.7|452
1596452400000|2020-08-03 11:00:00|9182.4|9180.9|9179.3|9177.8|9182.8|9181.3|9179.3|9177.8|501
1596452700000|2020-08-03 11:05:00|9179.4|9177.9|9177.3|9175.8|9179.5|9178|9176.5|9175|341
1596453000000|2020-08-03 11:10:00|9177.4|9175.9|9179|9177.5|9180|9178|9177|9175.1|340
1596453300000|2020-08-03 11:15:00|9179.1|9177.6|9180.4|9178.9|9181.8|9180.3|9178.5|9176.7|328
1596453600000|2020-08-03 11:20:00|9180.3|9178.8|9180.2|9178.7|9181.3|9179.6|9178.5|9177|357
1596453900000|2020-08-03 11:25:00|9180.1|9178.6|9185.3|9183.8|9185.8|9183.9|9180.1|9178.6|391
1596454200000|2020-08-03 11:30:00|9185.2|9183.7|9189.4|9187|9190.5|9188.6|9184|9182.2|315
1596454500000|2020-08-03 11:35:00|9189.5|9187.1|9191.5|9190|9192.4|9190.4|9187.9|9186.3|399
1596454800000|2020-08-03 11:40:00|9191.6|9190.1|9195.4|9193|9195.5|9193.4|9190.4|9188.9|374
1596455100000|2020-08-03 11:45:00|9195.3|9192.9|9198.1|9195.7|9198.3|9196.8|9193.4|9191.6|319
1596455400000|2020-08-03 11:50:00|9198|9195.6|9198.6|9197.1|9199.7|9197.9|9196.8|9194.7|377
1596455700000|2020-08-03 11:55:00|9198.7|9197.2|9200.3|9198.8|9200.8|9198.8|9193.9|9192.4|524
1596456000000|2020-08-03 12:00:00|9200.2|9198.7|9197.1|9195.6|9201.9|9199.8|9196.2|9194.7|484
1596456300000|2020-08-03 12:05:00|9197.2|9195.7|9194.2|9192.7|9197.7|9196.2|9193.3|9191.8|337
1596456600000|2020-08-03 12:10:00|9194.3|9192.8|9198.2|9196.7|9199|9197.1|9194.2|9192.7|415
1596456900000|2020-08-03 12:15:00|9198.3|9196.8|9197.7|9196.2|9200.7|9199.2|9196.8|9194.6|498
1596457200000|2020-08-03 12:20:00|9197.8|9196.3|9197.9|9196.4|9199.6|9198.1|9196.1|9194.5|520
1596457500000|2020-08-03 12:25:00|9197.8|9196.3|9198.7|9197.2|9200.6|9199.1|9197.6|9195.6|362
1596457800000|2020-08-03 12:30:00|9198.6|9197.1|9204.7|9203.2|9205.1|9203.4|9198.2|9196.6|527
1596458100000|2020-08-03 12:35:00|9204.6|9203.1|9206.8|9204.4|9206.8|9204.6|9204.1|9202.3|472
1596458400000|2020-08-03 12:40:00|9206.9|9204.5|9211.2|9209.7|9212.6|9210.6|9205.9|9204.3|449
1596458700000|2020-08-03 12:45:00|9211.3|9209.8|9213|9211.5|9213|9211.5|9208.8|9207.3|436
1596459000000|2020-08-03 12:50:00|9213.1|9211.6|9215.7|9214.2|9217.3|9215.6|9213|9211.2|572
1596459300000|2020-08-03 12:55:00|9215.8|9214.3|9219.9|9217.5|9220.5|9218.8|9213.4|9211.5|701
1596459600000|2020-08-03 13:00:00|9219.8|9217.4|9218.6|9217.1|9220.9|9219.4|9218.3|9216|527
1596459900000|2020-08-03 13:05:00|9218.5|9217|9218.2|9216.7|9221.6|9219.6|9216.8|9214.6|687
1596460200000|2020-08-03 13:10:00|9218.1|9216.6|9219.7|9218.2|9220.4|9218.4|9216.8|9215|408
1596460500000|2020-08-03 13:15:00|9219.8|9218.3|9221.1|9218.7|9221.1|9219.2|9218.5|9216.7|419
1596460800000|2020-08-03 13:20:00|9220.8|9219.3|9223.3|9221.8|9224.3|9222.2|9220.6|9218.6|475
1596461100000|2020-08-03 13:25:00|9223.8|9221.4|9226.7|9225.2|9226.7|9225.2|9221.8|9219.9|436
1596461400000|2020-08-03 13:30:00|9226.6|9225.1|9229.6|9228.1|9230.1|9228.4|9225.6|9223.7|584
1596461700000|2020-08-03 13:35:00|9229.5|9228|9226.3|9224.8|9230.8|9228.9|9225.5|9223.5|535
1596462000000|2020-08-03 13:40:00|9226.4|9224.9|9226.4|9224|9227.7|9225.8|9222.3|9220.2|572
1596462300000|2020-08-03 13:45:00|9226.2|9223.8|9223.5|9221.1|9228|9225.8|9222.8|9220.8|675
1596462600000|2020-08-03 13:50:00|9223.1|9221.6|9220.5|9219|9224.5|9222.5|9217.6|9215.9|608
1596462900000|2020-08-03 13:55:00|9220.4|9218.9|9221.1|9218.7|9223.1|9220.7|9216.3|9214.3|643
1596463200000|2020-08-03 14:00:00|9221.3|9218.6|9217.4|9215.9|9223|9221.3|9217.3|9215.4|790
1596463500000|2020-08-03 14:05:00|9217.3|9215.8|9217.7|9216.2|9220.5|9219|9213.8|9211.9|679
1596463800000|2020-08-03 14:10:00|9218.1|9215.7|9219.1|9217.6|9221.1|9218.9|9216.3|9214.3|642
1596464100000|2020-08-03 14:15:00|9219.6|9217.2|9223.5|9221.1|9223.5|9221.4|9216.9|9215.4|547
1596464400000|2020-08-03 14:20:00|9223.4|9221|9221.3|9219.8|9224.9|9223.4|9221.2|9219.3|603
1596464700000|2020-08-03 14:25:00|9221.2|9219.7|9222.8|9221.3|9223.5|9221.6|9220.2|9218.3|518
1596465000000|2020-08-03 14:30:00|9222.9|9221.4|9229.9|9228.4|9230.7|9228.6|9221.7|9219.7|664
1596465300000|2020-08-03 14:35:00|9229.8|9228.3|9238.6|9236.2|9239.8|9238|9228.8|9226.9|694
1596465600000|2020-08-03 14:40:00|9238.7|9236.3|9240.4|9238|9241.8|9240|9236.9|9234.9|665
1596465900000|2020-08-03 14:45:00|9240.5|9238.1|9236.7|9234.3|9240.6|9238.4|9236.1|9234.3|462
1596466200000|2020-08-03 14:50:00|9236.8|9234.4|9226.5|9224.1|9239.6|9237.6|9225.8|9223.8|705
1596466500000|2020-08-03 14:55:00|9226.6|9224.2|9213.5|9211.1|9227.7|9225.9|9209.2|9206.8|1038
1596466800000|2020-08-03 15:00:00|9213.4|9211|9213.7|9211.3|9218.7|9216.6|9210.6|9209.1|951
1596467100000|2020-08-03 15:05:00|9213.8|9211.4|9213.5|9211.1|9214.9|9213.4|9210.4|9208.4|590
1596467400000|2020-08-03 15:10:00|9213.4|9211|9214.1|9211.7|9215.4|9213.5|9212.9|9211|509
1596467700000|2020-08-03 15:15:00|9214.2|9211.8|9206.5|9204.1|9214.2|9212|9205.9|9203.9|538
1596468000000|2020-08-03 15:20:00|9206.6|9204.2|9206.2|9204.7|9209|9207|9206.2|9204.2|402
1596468300000|2020-08-03 15:25:00|9206.3|9204.8|9209.2|9206.8|9210.7|9208.3|9205.2|9203.2|445
1596468600000|2020-08-03 15:30:00|9209.1|9206.7|9207.3|9205.8|9211.3|9209.4|9207.2|9205.3|461
1596468900000|2020-08-03 15:35:00|9207.2|9205.7|9206|9204.5|9210.2|9207.8|9205.5|9203.8|471
1596469200000|2020-08-03 15:40:00|9206.6|9204.2|9206.4|9204|9207.7|9206.2|9204.9|9202.9|401
1596469500000|2020-08-03 15:45:00|9206|9204.5|9203.5|9202|9206.6|9204.6|9202.6|9200.8|311
1596469800000|2020-08-03 15:50:00|9203.6|9202.1|9203.3|9200.9|9204.6|9202.7|9200.3|9198.6|390
1596470100000|2020-08-03 15:55:00|9203.2|9200.8|9194.4|9192.9|9205.2|9203.7|9193.3|9191.6|593
1596470400000|2020-08-03 16:00:00|9194.5|9193|9195.8|9194.3|9197.5|9196|9193.6|9192.1|490
1596470700000|2020-08-03 16:05:00|9195.5|9194|9194.6|9193.1|9196.3|9194.8|9194.3|9192.5|355
1596471000000|2020-08-03 16:10:00|9194.5|9193|9197.8|9196.3|9198.5|9197|9194.1|9192.6|353
1596471300000|2020-08-03 16:15:00|9197.9|9196.4|9194.4|9192.9|9199|9197.5|9193.7|9192.2|355
1596471600000|2020-08-03 16:20:00|9194.3|9192.8|9196.5|9195|9197|9195.5|9193.9|9192.4|298
1596471900000|2020-08-03 16:25:00|9196.4|9194.9|9196|9194.5|9198.4|9196.9|9195.8|9194.3|353
1596472200000|2020-08-03 16:30:00|9196.1|9194.6|9194.8|9193.3|9196.1|9194.6|9193|9191.3|398
1596472500000|2020-08-03 16:35:00|9194.9|9193.4|9197.5|9196|9197.5|9196|9194.3|9192.8|353
1596472800000|2020-08-03 16:40:00|9197.4|9195.9|9197.5|9196|9199.2|9197.7|9195.2|9193.7|412
1596473100000|2020-08-03 16:45:00|9197.4|9195.9|9196.7|9195.2|9198|9196.5|9194.9|9193.4|289
1596473400000|2020-08-03 16:50:00|9196.6|9195.1|9194.4|9192.9|9196.8|9195.3|9193.7|9192.2|301
1596473700000|2020-08-03 16:55:00|9194.5|9193|9193.1|9191.6|9195.1|9193.6|9191.8|9190.3|359
1596474000000|2020-08-03 17:00:00|9193|9191.5|9188.6|9187.1|9194.1|9192.6|9188.4|9186.9|368
1596474300000|2020-08-03 17:05:00|9188.7|9187.2|9191|9189.5|9191.5|9190|9186.9|9185.4|401
1596474600000|2020-08-03 17:10:00|9190.8|9189.3|9191|9188.6|9191.8|9190.2|9189.5|9188|256
1596474900000|2020-08-03 17:15:00|9190.9|9188.5|9189.5|9188|9191|9189.3|9189.3|9187.8|214
1596475200000|2020-08-03 17:20:00|9189.6|9188.1|9190|9188.5|9190.2|9188.7|9187.9|9186.4|296
1596475500000|2020-08-03 17:25:00|9190.1|9188.6|9188.8|9187.3|9190.3|9188.8|9188.1|9186.4|300
1596475800000|2020-08-03 17:30:00|9188.9|9187.4|9188.8|9187.3|9189.1|9187.6|9187.8|9186.3|234
1596476100000|2020-08-03 17:35:00|9188.9|9187.4|9190.6|9189.1|9191.6|9190.1|9187.7|9186.2|356
1596476400000|2020-08-03 17:40:00|9190.5|9189|9188.9|9187.4|9191.4|9189.9|9188.4|9186.5|310
1596476700000|2020-08-03 17:45:00|9189|9187.5|9189.5|9188|9190.1|9188.6|9187.2|9185.7|302
1596477000000|2020-08-03 17:50:00|9189.6|9188.1|9191.7|9190.2|9191.8|9190.3|9189.5|9188|276
1596477300000|2020-08-03 17:55:00|9191.6|9190.1|9189.8|9188.3|9193.3|9191.8|9188.8|9187.3|340
1596477600000|2020-08-03 18:00:00|9189.1|9186.7|9187|9185.5|9190.2|9187.8|9183.4|9179|542
1596477900000|2020-08-03 18:05:00|9186.9|9185.4|9186.9|9185.4|9187.7|9186.2|9186.4|9184.7|265
1596478200000|2020-08-03 18:10:00|9187|9185.5|9187.7|9186.2|9187.9|9186.4|9185.1|9183.6|231
1596478500000|2020-08-03 18:15:00|9187.8|9186.3|9187.3|9185.8|9187.9|9186.4|9185.2|9183.7|228
1596478800000|2020-08-03 18:20:00|9187|9185.5|9189.1|9187.6|9189.8|9188.3|9186.8|9185.3|325
1596479100000|2020-08-03 18:25:00|9189.2|9187.7|9186.9|9185.4|9189.4|9187.9|9185.1|9183.6|266
1596479400000|2020-08-03 18:30:00|9186.8|9185.3|9183.4|9181.9|9187.1|9185.6|9183.1|9181.6|278
1596479700000|2020-08-03 18:35:00|9183.5|9182|9179|9177.5|9183.5|9182|9178.6|9177.1|407
1596480000000|2020-08-03 18:40:00|9179.1|9177.6|9179|9177.5|9181.4|9179.9|9178.3|9176.8|447
1596480300000|2020-08-03 18:45:00|9178.9|9177.4|9181.1|9179.6|9182.6|9181.1|9178.9|9177.4|335
1596480600000|2020-08-03 18:50:00|9181.2|9179.7|9181.3|9179.8|9181.5|9180|9179.5|9178|306
1596480900000|2020-08-03 18:55:00|9181.4|9179.9|9180.4|9178.9|9181.9|9180.4|9178|9176.5|326
1596481200000|2020-08-03 19:00:00|9180.5|9179|9179.6|9178.1|9180.8|9179.3|9177.5|9176|394
1596481500000|2020-08-03 19:05:00|9179.7|9178.2|9179.1|9177.6|9181|9179.5|9178.2|9176.5|381
1596481800000|2020-08-03 19:10:00|9179.2|9177.7|9179.8|9178.3|9181.1|9179.6|9178.9|9177.4|263
1596482100000|2020-08-03 19:15:00|9179.7|9178.2|9178.2|9176.7|9180.6|9179.1|9178.1|9176.6|222
1596482400000|2020-08-03 19:20:00|9178.1|9176.6|9178.3|9176.8|9179.3|9177.8|9177.9|9176.4|217
1596482700000|2020-08-03 19:25:00|9178.8|9176.4|9179.7|9178.2|9180|9178.5|9178|9176.4|269
1596483000000|2020-08-03 19:30:00|9180|9178.5|9179|9177.5|9180.5|9179|9178.5|9177|307
1596483300000|2020-08-03 19:35:00|9179.1|9177.6|9177.9|9176.4|9179.3|9177.8|9177.8|9176.3|224
1596483600000|2020-08-03 19:40:00|9177.8|9176.3|9177|9175.5|9178.4|9176.9|9175.8|9174.3|269
1596483900000|2020-08-03 19:45:00|9177.2|9175.7|9177.1|9175.6|9178.6|9177.1|9176.8|9175.3|286
1596484200000|2020-08-03 19:50:00|9177.2|9175.7|9178.5|9177|9178.9|9177.4|9176.7|9175.2|266
1596484500000|2020-08-03 19:55:00|9178.6|9177.1|9176.9|9175.4|9180|9178.5|9176.9|9175|426
1596484800000|2020-08-03 20:00:00|9176.8|9175.3|9176.1|9173.7|9177.7|9175.8|9175.1|9173|375
1596485100000|2020-08-03 20:05:00|9176.2|9173.8|9176.9|9175.4|9179.5|9177.9|9175.2|9173.2|303
1596485400000|2020-08-03 20:10:00|9177|9175.5|9178.4|9176.9|9178.4|9176.9|9176.5|9174.2|164
1596485700000|2020-08-03 20:15:00|9178.3|9176.8|9177.8|9175.4|9180.7|9178.7|9174.1|9171.7|360
1596486000000|2020-08-03 20:20:00|9177.7|9175.3|9178.2|9175.8|9178.7|9176.7|9177.2|9174.9|171
1596486300000|2020-08-03 20:25:00|9178.3|9175.9|9178.5|9176.1|9179.1|9177.6|9175.7|9173.6|226
1596486600000|2020-08-03 20:30:00|9178.4|9176|9177.9|9176.4|9179.9|9177.5|9174.3|9171.9|355
1596486900000|2020-08-03 20:35:00|9178.4|9176|9178.2|9175.8|9178.6|9176.7|9176.4|9174.6|179
1596487200000|2020-08-03 20:40:00|9177.8|9176.3|9177|9174.6|9179.6|9177.7|9176.2|9174.4|207
1596487500000|2020-08-03 20:45:00|9177.1|9174.7|9176.7|9175.2|9179|9176.6|9176.2|9174|345
1596487800000|2020-08-03 20:50:00|9176.6|9175.1|9177.6|9175.2|9177.7|9175.7|9176.6|9174.7|151
1596488100000|2020-08-03 20:55:00|9177.7|9175.3|9178.8|9176.4|9179.7|9177.3|9177|9174.6|313
1596488400000|2020-08-03 21:00:00|9180|9176|9179|9174|9181|9176|9175.2|9170.2|47
1596488700000|2020-08-03 21:05:00|9180.1|9175.1|9178.8|9173.8|9180.3|9175.3|9175.8|9170.8|130
1596489000000|2020-08-03 21:10:00|9178.7|9173.7|9177.9|9172.9|9179.9|9174.9|9173.8|9168.8|190
1596489300000|2020-08-03 21:15:00|9178.4|9173.4|9178.3|9173.3|9182.7|9177.7|9175.5|9170.5|188
1596489600000|2020-08-03 21:20:00|9177.7|9172.7|9179.5|9174.5|9181.7|9176.7|9175.6|9170.6|97
1596489900000|2020-08-03 21:25:00|9179.9|9174.9|9179.6|9174.6|9181|9176|9177.1|9172.1|218
1596490200000|2020-08-03 21:30:00|9180.2|9175.2|9177.6|9172.6|9180.2|9175.2|9175.6|9170.6|272
1596490500000|2020-08-03 21:35:00|9177.2|9172.2|9179.7|9174.7|9181.8|9176.8|9176.9|9171.9|257
1596490800000|2020-08-03 21:40:00|9179.9|9174.9|9180|9175|9183|9178|9178.1|9173.1|183
1596491100000|2020-08-03 21:45:00|9180.8|9175.8|9178.6|9173.6|9180.9|9175.9|9177.8|9172.8|347
1596491400000|2020-08-03 21:50:00|9178.7|9173.7|9179.1|9174.1|9180.7|9175.7|9177.7|9172.7|630
1596491700000|2020-08-03 21:55:00|9178.9|9173.9|9179.7|9174.7|9180.8|9175.8|9177.8|9172.8|1012
1596492000000|2020-08-03 22:00:00|9179.3|9174.3|9176|9171.5|9179.4|9174.4|9174.1|9169.1|984
1596492300000|2020-08-03 22:05:00|9175.9|9171.7|9177.8|9172.8|9178.4|9174.2|9175.6|9171.1|873
1596492600000|2020-08-03 22:10:00|9177.9|9172.9|9177.7|9173.5|9178|9174.8|9176.2|9172.1|525
1596492900000|2020-08-03 22:15:00|9177.5|9173.6|9178.3|9175.6|9178.8|9176.1|9176.3|9172.6|368
1596493200000|2020-08-03 22:20:00|9178.2|9175.7|9177.7|9174.7|9178.6|9175.8|9177.3|9173.9|174
1596493500000|2020-08-03 22:25:00|9177.4|9174.8|9177.8|9175.3|9178.3|9175.5|9176.6|9173.8|211
1596493800000|2020-08-03 22:30:00|9177.9|9175.2|9177.5|9175.1|9178.3|9175.5|9177.2|9174.7|172
1596494100000|2020-08-03 22:35:00|9177.4|9175|9177.4|9175|9178|9175.2|9177.2|9174.8|173
1596494400000|2020-08-03 22:40:00|9177.7|9174.9|9177.4|9174.7|9177.8|9175.4|9176.9|9174.4|184
1596494700000|2020-08-03 22:45:00|9177.5|9174.6|9177.4|9175|9177.8|9175.2|9176.3|9173.9|153
1596495000000|2020-08-03 22:50:00|9177.3|9174.9|9177.4|9175|9178.5|9175.7|9177.2|9174.4|179
1596495300000|2020-08-03 22:55:00|9177.5|9175.1|9177.9|9175.5|9178.4|9176|9177.2|9174.8|167
1596495600000|2020-08-03 23:00:00|9178.5|9175|9177.7|9175.3|9178.5|9175.8|9177.3|9174.9|218
1596495900000|2020-08-03 23:05:00|9177.8|9175.4|9180.1|9177.7|9180.1|9177.7|9177.4|9175|204
1596496200000|2020-08-03 23:10:00|9180|9177.6|9180.7|9178.3|9181.4|9179|9178.9|9176.5|224
1596496500000|2020-08-03 23:15:00|9180.6|9178.2|9180.8|9178.4|9181.5|9179.1|9180.1|9177.7|204
1596496800000|2020-08-03 23:20:00|9180.7|9178.3|9180.4|9178|9181.3|9178.9|9180.1|9177.7|191
1596497100000|2020-08-03 23:25:00|9180.3|9177.9|9179.4|9177|9180.6|9178.3|9178.8|9176.4|164
1596497400000|2020-08-03 23:30:00|9179.5|9177.1|9178.5|9176.1|9179.6|9177.5|9178.1|9176.1|118
1596497700000|2020-08-03 23:35:00|9178.6|9176.2|9179.6|9177.2|9179.7|9177.6|9177.1|9174.9|167
1596498000000|2020-08-03 23:40:00|9179.5|9177.1|9179.4|9177|9181.1|9179.1|9179.1|9176.8|160
1596498300000|2020-08-03 23:45:00|9179.3|9177.8|9178.7|9176.3|9179.5|9177.8|9177.9|9176.1|144
1596498600000|2020-08-03 23:50:00|9178.8|9176.4|9177.7|9175.3|9179.1|9176.7|9177.7|9175.3|137
1596498900000|2020-08-03 23:55:00|9177.8|9175.4|9177.9|9175.5|9178.1|9175.7|9176.9|9174.8|120
1596499200000|2020-08-04 00:00:00|9178|9175.6|9182.6|9180.2|9182.7|9180.3|9177.2|9175.2|309
1596499500000|2020-08-04 00:05:00|9182.5|9180.1|9183.8|9181.4|9184.3|9182.1|9182.2|9179.9|202
1596499800000|2020-08-04 00:10:00|9183.7|9181.3|9187.6|9185.2|9187.6|9185.7|9183.6|9181.3|252
1596500100000|2020-08-04 00:15:00|9187.7|9185.3|9189.1|9186.7|9189.4|9187|9185.9|9183.9|210
1596500400000|2020-08-04 00:20:00|9188.9|9186.5|9187|9184.6|9189.6|9187.7|9186.4|9184.4|274
1596500700000|2020-08-04 00:25:00|9186.8|9184.4|9184|9181.6|9186.8|9184.8|9181.7|9179.4|407
1596501000000|2020-08-04 00:30:00|9183.9|9181.5|9182.9|9180.5|9184.4|9182.2|9182.4|9180.2|200
1596501300000|2020-08-04 00:35:00|9182.8|9180.4|9182.9|9180.5|9183.6|9181.2|9180.9|9178.6|294
1596501600000|2020-08-04 00:40:00|9183|9180.6|9184.2|9182.7|9185.5|9183.4|9182.4|9180|307
1596501900000|2020-08-04 00:45:00|9184.7|9182.3|9183.9|9181.5|9184.8|9182.8|9182.9|9180.6|205
1596502200000|2020-08-04 00:50:00|9184|9181.6|9185.4|9183|9187.1|9184.7|9183.7|9181.3|325
1596502500000|2020-08-04 00:55:00|9185.8|9183.4|9187.6|9185.2|9188.2|9185.8|9184.6|9182.4|318
1596502800000|2020-08-04 01:00:00|9187.7|9185.3|9185.1|9182.7|9187.7|9185.3|9184|9181.6|368
1596503100000|2020-08-04 01:05:00|9185.2|9182.8|9185.2|9182.8|9186.2|9183.8|9184.5|9182.1|285
1596503400000|2020-08-04 01:10:00|9185.1|9182.7|9186.3|9183.9|9186.7|9184.3|9184.5|9182.1|279
1596503700000|2020-08-04 01:15:00|9186.4|9184|9184.7|9182.3|9187.1|9184.7|9184.2|9182.2|301
1596504000000|2020-08-04 01:20:00|9184.6|9182.2|9185.5|9183.1|9185.7|9183.3|9184.1|9182|163
1596504300000|2020-08-04 01:25:00|9185.6|9183.2|9185.7|9183.3|9186.8|9184.4|9184.9|9182.5|220
1596504600000|2020-08-04 01:30:00|9185.6|9183.2|9185.6|9184.1|9187.4|9185.2|9185|9183.1|270
1596504900000|2020-08-04 01:35:00|9186|9183.6|9184.8|9182.4|9187.4|9185.1|9184.2|9182.3|277
1596505200000|2020-08-04 01:40:00|9184.9|9182.5|9186.5|9184.1|9186.6|9184.6|9184.7|9182.3|287
1596505500000|2020-08-04 01:45:00|9186.4|9184|9185.1|9182.7|9186.5|9184.5|9183.9|9182.1|287
1596505800000|2020-08-04 01:50:00|9185.2|9182.8|9186.5|9184.1|9186.6|9184.6|9184.3|9182.3|311
1596506100000|2020-08-04 01:55:00|9186.6|9184.2|9185.2|9182.8|9187|9184.7|9184.2|9182.2|264
1596506400000|2020-08-04 02:00:00|9185.3|9182.9|9184.5|9183|9186.2|9183.8|9184.4|9182.5|222
1596506700000|2020-08-04 02:05:00|9185|9182.6|9184.6|9182.2|9185.3|9183|9184.1|9182.2|176
1596507000000|2020-08-04 02:10:00|9184.7|9182.3|9181|9178.6|9184.8|9182.6|9180.4|9178.4|235
1596507300000|2020-08-04 02:15:00|9181.1|9178.7|9181.6|9179.2|9182.1|9179.8|9180.3|9177.9|256
1596507600000|2020-08-04 02:20:00|9181.7|9179.3|9181.8|9179.4|9182.5|9180.1|9181|9179|176
1596507900000|2020-08-04 02:25:00|9181.2|9179.7|9179.7|9177.3|9182.2|9179.8|9179.2|9177.3|169
1596508200000|2020-08-04 02:30:00|9180|9177.6|9179.2|9177.7|9180|9177.9|9177.7|9175.7|221
1596508500000|2020-08-04 02:35:00|9179.3|9177.8|9177.3|9175.8|9179.6|9177.8|9177.3|9175.8|214
1596508800000|2020-08-04 02:40:00|9177.2|9175.7|9175.9|9174.4|9177.2|9175.7|9174.8|9173|354
1596509100000|2020-08-04 02:45:00|9176|9174.5|9175.2|9173.7|9177.3|9175.4|9175|9173.1|256
1596509400000|2020-08-04 02:50:00|9175.6|9173.2|9175.5|9173.1|9176.4|9174.5|9174.7|9172.6|219
1596509700000|2020-08-04 02:55:00|9175.7|9173.3|9176|9173.6|9176.6|9174.4|9175.2|9173.1|202
1596510000000|2020-08-04 03:00:00|9175.9|9173.5|9175.2|9172.8|9176.6|9174.6|9174.7|9172.5|231
1596510300000|2020-08-04 03:05:00|9175.1|9172.7|9176.4|9174|9176.8|9174.4|9173.9|9171.9|150
1596510600000|2020-08-04 03:10:00|9176.5|9174.1|9176.6|9174.2|9177.5|9175.9|9175.5|9173.8|177
1596510900000|2020-08-04 03:15:00|9176.7|9174.3|9179|9176.6|9179|9177.1|9176.1|9174.2|188
1596511200000|2020-08-04 03:20:00|9178.9|9176.5|9179.5|9178|9179.9|9178.1|9178.5|9176.5|135
1596511500000|2020-08-04 03:25:00|9179.9|9177.5|9179.9|9177.5|9180.1|9177.9|9178.9|9176.9|134
1596511800000|2020-08-04 03:30:00|9180|9177.6|9179.5|9177.1|9180.2|9178.3|9178.7|9176.7|145
1596512100000|2020-08-04 03:35:00|9179.6|9177.2|9179.9|9177.5|9180|9178.1|9178.5|9176.5|165
1596512400000|2020-08-04 03:40:00|9180|9177.6|9181.6|9179.2|9181.8|9179.4|9179|9177|135
1596512700000|2020-08-04 03:45:00|9181.7|9179.3|9182|9180.5|9182.7|9180.7|9181.4|9179.2|112
1596513000000|2020-08-04 03:50:00|9181.9|9180.4|9182.3|9180.8|9182.9|9181.1|9181.9|9179.9|130
1596513300000|2020-08-04 03:55:00|9182.4|9180.9|9182.4|9180|9183.3|9181.3|9181.8|9179.9|184
1596513600000|2020-08-04 04:00:00|9181.9|9180.4|9181.3|9179.8|9182.5|9180.5|9181.2|9179.2|168
1596513900000|2020-08-04 04:05:00|9181.4|9179.9|9181.9|9179.5|9182.8|9180.4|9181.1|9179.3|136
1596514200000|2020-08-04 04:10:00|9181.8|9179.4|9182.5|9180.1|9182.7|9180.8|9181.2|9179.3|124
1596514500000|2020-08-04 04:15:00|9182.4|9180|9182.1|9180.6|9183.3|9181.3|9181.4|9179.8|166
1596514800000|2020-08-04 04:20:00|9182.5|9180.1|9182.6|9180.2|9182.7|9180.8|9181.8|9179.9|114
1596515100000|2020-08-04 04:25:00|9182.5|9180.1|9183.3|9180.9|9183.3|9181|9181.8|9179.9|115
1596515400000|2020-08-04 04:30:00|9183.2|9180.8|9181.5|9179.1|9183.3|9180.9|9179.4|9177.2|286
1596515700000|2020-08-04 04:35:00|9180.8|9179.3|9181.4|9179|9183|9181.2|9180.8|9178.8|251
1596516000000|2020-08-04 04:40:00|9181.5|9179.1|9179.8|9177.4|9181.5|9179.5|9179.6|9177.3|245
1596516300000|2020-08-04 04:45:00|9179.4|9177|9177.5|9176|9179.4|9177.1|9177.4|9175.5|140
1596516600000|2020-08-04 04:50:00|9177.9|9175.5|9178.3|9175.9|9178.4|9176.2|9177.6|9175.5|87
1596516900000|2020-08-04 04:55:00|9178.2|9175.8|9177.7|9175.3|9178.5|9176.1|9177.6|9175.2|139
1596517200000|2020-08-04 05:00:00|9177.6|9175.2|9175|9172.6|9177.6|9175.2|9174.5|9172.1|223
1596517500000|2020-08-04 05:05:00|9174.9|9172.5|9176.8|9174.4|9177.9|9175.5|9174.9|9172.5|200
1596517800000|2020-08-04 05:10:00|9176.7|9174.3|9178.3|9176.8|9178.7|9177|9176.5|9174.2|204
1596518100000|2020-08-04 05:15:00|9178.2|9176.7|9178.9|9176.5|9179.1|9177.1|9177.9|9175.9|194
1596518400000|2020-08-04 05:20:00|9179|9176.6|9180.2|9177.8|9180.4|9178.4|9178.5|9176.5|217
1596518700000|2020-08-04 05:25:00|9180.3|9177.9|9179.5|9177.1|9180.3|9178.6|9178.1|9176.4|191
1596519000000|2020-08-04 05:30:00|9179.6|9177.2|9181.6|9180.1|9181.7|9180.2|9178.6|9176.5|190
1596519300000|2020-08-04 05:35:00|9181.5|9180|9182.1|9179.7|9182.3|9180.5|9181.1|9179.2|160
1596519600000|2020-08-04 05:40:00|9182|9179.6|9181.8|9179.4|9182.2|9179.9|9181|9179.2|141
1596519900000|2020-08-04 05:45:00|9181.7|9179.3|9181.9|9179.5|9182.4|9180|9180.3|9178.2|188
1596520200000|2020-08-04 05:50:00|9181.8|9179.4|9180.6|9178.2|9181.9|9179.8|9180.2|9178.1|109
1596520500000|2020-08-04 05:55:00|9180.7|9178.3|9181.2|9178.8|9181.6|9179.8|9177.3|9174.9|423
1596520800000|2020-08-04 06:00:00|9181.4|9179|9181.8|9179.4|9182.5|9180.5|9179.6|9177.3|360
1596521100000|2020-08-04 06:05:00|9181.9|9179.5|9182.5|9180.1|9182.6|9180.6|9181.2|9179.2|474
1596521400000|2020-08-04 06:10:00|9182.6|9180.2|9179.7|9177.3|9182.7|9180.6|9179|9176.8|466
1596521700000|2020-08-04 06:15:00|9179.6|9177.2|9179.9|9177.5|9181.5|9179.6|9177.9|9176.2|395
1596522000000|2020-08-04 06:20:00|9180|9178.5|9176.2|9174.7|9181.7|9179.9|9174.9|9173.4|376
1596522300000|2020-08-04 06:25:00|9176.1|9174.6|9176.7|9174.3|9178.3|9176.5|9175.7|9174.2|325
1596522600000|2020-08-04 06:30:00|9176.8|9174.4|9177|9175.5|9179|9177.4|9175.4|9173.8|353
1596522900000|2020-08-04 06:35:00|9177.1|9175.6|9177.2|9175.7|9178.6|9177.1|9175.1|9173.6|332
1596523200000|2020-08-04 06:40:00|9177.6|9176.1|9181.5|9179.1|9182.7|9180.9|9177.5|9175.5|360
1596523500000|2020-08-04 06:45:00|9181.4|9179|9183.9|9182.4|9184.4|9182.6|9179.7|9178.2|275
1596523800000|2020-08-04 06:50:00|9183.8|9182.3|9180.7|9179.2|9185.1|9183.3|9179.8|9178.2|368
1596524100000|2020-08-04 06:55:00|9180.8|9179.3|9178.7|9177.2|9181.1|9179.6|9177.3|9175.4|496
1596524400000|2020-08-04 07:00:00|9178.6|9177.1|9172.3|9170.8|9180.8|9178.6|9171.4|9169.1|653
1596524700000|2020-08-04 07:05:00|9172.2|9170.7|9174.4|9172.9|9175.4|9173.9|9170.5|9169|541
1596525000000|2020-08-04 07:10:00|9174.5|9173|9173|9171.5|9177|9175.5|9171.2|9169.7|465
1596525300000|2020-08-04 07:15:00|9172.9|9171.4|9170.3|9168.8|9173.8|9172.3|9168.7|9167|521
1596525600000|2020-08-04 07:20:00|9170.1|9168.6|9166.4|9164.9|9171.7|9169.8|9165.3|9163.5|538
1596525900000|2020-08-04 07:25:00|9166.3|9164.8|9162|9160.5|9166.5|9165|9161.7|9159.9|627
1596526200000|2020-08-04 07:30:00|9162.1|9160.6|9158.7|9157.2|9162.2|9160.6|9158.6|9156.7|515
1596526500000|2020-08-04 07:35:00|9158.8|9157.3|9157.9|9156.4|9161.6|9159.8|9157.6|9155.7|426
1596526800000|2020-08-04 07:40:00|9157.8|9156.3|9152.8|9151.3|9158.7|9157.2|9152.8|9150.8|479
1596527100000|2020-08-04 07:45:00|9152.4|9150.9|9156.2|9154.7|9156.4|9154.9|9152|9150.4|446
1596527400000|2020-08-04 07:50:00|9156.3|9154.8|9154.6|9153.1|9157.1|9155.4|9152|9150.5|383
1596527700000|2020-08-04 07:55:00|9154.7|9153.2|9156.9|9155.4|9157.8|9156.3|9154.4|9152.7|500
1596528000000|2020-08-04 08:00:00|9157|9155.5|9152.8|9151.3|9159.4|9157.9|9152.7|9151.2|419
1596528300000|2020-08-04 08:05:00|9152.7|9151.2|9160.5|9159|9161.2|9159.7|9151.8|9150.3|490
1596528600000|2020-08-04 08:10:00|9160.6|9159.1|9155.8|9154.3|9161.3|9159.4|9155.8|9154.3|434
1596528900000|2020-08-04 08:15:00|9155.7|9154.2|9155.9|9154.4|9157.6|9156.1|9153.6|9152.1|568
1596529200000|2020-08-04 08:20:00|9155.8|9154.3|9158.9|9157.4|9159.1|9157.6|9155|9153.5|510
1596529500000|2020-08-04 08:25:00|9159|9157.5|9165.7|9164.2|9166.5|9164.7|9158.5|9156.8|465
1596529800000|2020-08-04 08:30:00|9165.8|9164.3|9170.6|9169.1|9176.1|9174|9165.7|9164.1|577
1596530100000|2020-08-04 08:35:00|9170.5|9169|9166.7|9165.2|9170.7|9169.2|9166.3|9164.8|469
1596530400000|2020-08-04 08:40:00|9166.8|9165.3|9163.8|9162.3|9167|9165.5|9162.3|9160.2|433
1596530700000|2020-08-04 08:45:00|9163.7|9162.2|9159.6|9158.1|9164.3|9162.4|9159.5|9158|413
1596531000000|2020-08-04 08:50:00|9159.7|9158.2|9155.8|9154.3|9160.5|9158.6|9155.6|9153.9|284
1596531300000|2020-08-04 08:55:00|9156|9154.5|9156.9|9155.4|9159.9|9158.1|9155.3|9153.8|383
1596531600000|2020-08-04 09:00:00|9157.1|9155.6|9152.3|9150.8|9157.1|9155.6|9151.7|9150.2|400
1596531900000|2020-08-04 09:05:00|9152.5|9151|9152.8|9151.3|9154.2|9152.2|9150.6|9149.1|366
1596532200000|2020-08-04 09:10:00|9152.7|9151.2|9149.4|9147.9|9153.4|9151.9|9148.7|9146.6|319
1596532500000|2020-08-04 09:15:00|9149.3|9147.8|9151|9149.5|9151.5|9149.7|9148.5|9146.6|353
1596532800000|2020-08-04 09:20:00|9150.8|9149.3|9147.7|9145.3|9151.4|9149.5|9147.1|9145.1|398
1596533100000|2020-08-04 09:25:00|9147.8|9145.4|9147.7|9146.2|9148.6|9147.1|9146.7|9144.9|413
1596533400000|2020-08-04 09:30:00|9147.6|9146.1|9145|9142.6|9150.4|9148.5|9143.9|9142.4|516
1596533700000|2020-08-04 09:35:00|9144.4|9142.9|9149.5|9148|9150.2|9148.7|9144.3|9142.4|316
1596534000000|2020-08-04 09:40:00|9149.6|9148.1|9147.8|9146.3|9151.1|9149.6|9147.7|9146.2|298
1596534300000|2020-08-04 09:45:00|9148|9146.5|9147.9|9146.4|9150.1|9148.6|9146.7|9145.2|403
1596534600000|2020-08-04 09:50:00|9147.8|9146.3|9146|9144.5|9149.1|9147.6|9145.2|9143.6|331
1596534900000|2020-08-04 09:55:00|9145.9|9144.4|9145.9|9144.4|9147.4|9145.9|9144.2|9142.7|400
1596535200000|2020-08-04 10:00:00|9146|9144.5|9149.3|9147.8|9150|9148.3|9145.6|9144|441
1596535500000|2020-08-04 10:05:00|9149.4|9147.9|9152.1|9150.6|9152.2|9150.7|9147.2|9145.3|389
1596535800000|2020-08-04 10:10:00|9152.2|9150.7|9152.5|9151|9155.1|9153.2|9150.8|9149.2|367
1596536100000|2020-08-04 10:15:00|9152.6|9151.1|9160.1|9158.6|9160.7|9159.2|9152|9150.4|492
1596536400000|2020-08-04 10:20:00|9160.5|9158.1|9155.2|9153.7|9162.9|9161.4|9154.7|9153.2|483
1596536700000|2020-08-04 10:25:00|9155.1|9153.6|9153.1|9150.7|9156.4|9154.5|9150.3|9148.6|432
1596537000000|2020-08-04 10:30:00|9153|9150.6|9154.4|9152.9|9156|9154.5|9153|9150.6|332
1596537300000|2020-08-04 10:35:00|9155|9153.5|9159.4|9157.9|9160.1|9158.6|9154.5|9152.5|513
1596537600000|2020-08-04 10:40:00|9159.3|9157.8|9156.7|9155.2|9159.4|9157.9|9156.7|9155.2|239
1596537900000|2020-08-04 10:45:00|9156.8|9155.3|9154.1|9152.6|9156.8|9155.3|9152.7|9150.9|313
1596538200000|2020-08-04 10:50:00|9154.2|9152.7|9159.3|9157.8|9159.5|9157.8|9153.3|9151.4|480
1596538500000|2020-08-04 10:55:00|9159.2|9157.7|9155.6|9154.1|9160|9158.3|9155.1|9153.6|400
1596538800000|2020-08-04 11:00:00|9155.5|9154|9154.6|9153.1|9157.2|9155.7|9153.3|9151.8|475
1596539100000|2020-08-04 11:05:00|9154.5|9153|9154.5|9153|9157.1|9155.6|9153.7|9152.2|343
1596539400000|2020-08-04 11:10:00|9154.4|9152.9|9156|9154.5|9157.3|9155.7|9154.4|9152.9|332
1596539700000|2020-08-04 11:15:00|9155.9|9154.4|9156.5|9154.1|9158.8|9157.3|9154.5|9153|432
1596540000000|2020-08-04 11:20:00|9156.6|9154.2|9149.6|9148.1|9157.7|9156.2|9149.4|9147.9|407
1596540300000|2020-08-04 11:25:00|9149.7|9148.2|9150.6|9148.2|9151.6|9149.7|9148.8|9147.3|412
1596540600000|2020-08-04 11:30:00|9150.4|9148.9|9157.5|9155.1|9157.8|9156.3|9150.1|9148.2|545
1596540900000|2020-08-04 11:35:00|9157.2|9155.7|9156.9|9155.4|9158.1|9156.5|9156|9154.5|483
1596541200000|2020-08-04 11:40:00|9156.7|9155.2|9159.1|9157.6|9159.2|9157.7|9156.2|9154.7|307
1596541500000|2020-08-04 11:45:00|9159.2|9157.7|9159.4|9157.9|9159.4|9157.9|9157|9155.5|249
1596541800000|2020-08-04 11:50:00|9159.3|9157.8|9153.9|9152.4|9159.4|9157.9|9153.4|9151.9|340
1596542100000|2020-08-04 11:55:00|9153.8|9152.3|9152.7|9151.2|9154.7|9153.2|9151.9|9150.2|312
1596542400000|2020-08-04 12:00:00|9152.6|9151.1|9154.3|9152.8|9154.9|9153.4|9150.3|9148.8|439
1596542700000|2020-08-04 12:05:00|9154.2|9152.7|9152.7|9151.2|9155.1|9153.6|9151.2|9149.7|416
1596543000000|2020-08-04 12:10:00|9152.6|9151.1|9147.2|9145.7|9152.7|9151.2|9146.1|9144.6|418
1596543300000|2020-08-04 12:15:00|9147|9145.5|9143.3|9141.8|9147.6|9146.1|9143.1|9141.2|344
1596543600000|2020-08-04 12:20:00|9143.2|9141.7|9146.2|9144.7|9146.2|9144.7|9143.2|9141.7|297
1596543900000|2020-08-04 12:25:00|9146.1|9144.6|9151.1|9149.6|9152.1|9150.6|9145.8|9144.2|369
1596544200000|2020-08-04 12:30:00|9151.2|9149.7|9148.2|9146.7|9151.2|9149.7|9144.8|9143.3|461
1596544500000|2020-08-04 12:35:00|9148.5|9147|9147.5|9146|9149.2|9147.7|9145.9|9144.4|374
1596544800000|2020-08-04 12:40:00|9147.3|9145.8|9151|9149.5|9154.9|9153.2|9146.8|9145.3|699
1596545100000|2020-08-04 12:45:00|9151.1|9149.6|9153.4|9151.9|9154|9152.5|9150.2|9148.7|446
1596545400000|2020-08-04 12:50:00|9153.3|9151.8|9160.7|9159.2|9162.5|9161|9153.2|9151.7|641
1596545700000|2020-08-04 12:55:00|9160.6|9159.1|9161.6|9160.1|9165.9|9164|9159|9157.5|600
1596546000000|2020-08-04 13:00:00|9161.5|9160|9160.7|9159.2|9163.4|9161.9|9160.3|9158.7|590
1596546300000|2020-08-04 13:05:00|9160.6|9159.1|9163.1|9161.6|9164.8|9162.9|9160|9158.5|530
1596546600000|2020-08-04 13:10:00|9163|9161.5|9161.7|9160.2|9163.5|9162|9160.5|9159|383
1596546900000|2020-08-04 13:15:00|9161.6|9160.1|9165|9163.5|9167|9165.5|9161.5|9160|325
1596547200000|2020-08-04 13:20:00|9164.9|9163.4|9166.6|9165.1|9166.7|9165.2|9164|9162.4|425
1596547500000|2020-08-04 13:25:00|9166.7|9165.2|9171.5|9169.1|9171.5|9169.5|9165.7|9164.2|483
1596547800000|2020-08-04 13:30:00|9171.3|9168.9|9167.3|9165.8|9171.3|9169.5|9165.1|9163.6|445
1596548100000|2020-08-04 13:35:00|9167.4|9165.9|9169.7|9168.2|9170.7|9169.2|9166.6|9165.1|483
1596548400000|2020-08-04 13:40:00|9169.6|9168.1|9168.2|9166.7|9170.5|9169|9167.6|9166.1|425
1596548700000|2020-08-04 13:45:00|9168.3|9166.8|9168.8|9167.3|9170.4|9168.9|9167.8|9166.3|451
1596549000000|2020-08-04 13:50:00|9168.9|9167.4|9174.5|9173|9175.8|9174.3|9168.9|9167.4|510
1596549300000|2020-08-04 13:55:00|9174.4|9172.9|9176.2|9173.8|9177.2|9175.5|9171.9|9170.4|444
1596549600000|2020-08-04 14:00:00|9176.5|9174.1|9171|9169.5|9176.6|9174.2|9169.5|9167.7|531
1596549900000|2020-08-04 14:05:00|9170.9|9169.4|9166.1|9164.6|9172.4|9170.9|9165.4|9163.9|563
1596550200000|2020-08-04 14:10:00|9166.2|9164.7|9170.4|9168.9|9170.6|9169|9166.1|9164.2|573
1596550500000|2020-08-04 14:15:00|9169.9|9168.4|9167.1|9165.6|9171.5|9170|9167.1|9165.6|494
1596550800000|2020-08-04 14:20:00|9167.2|9165.7|9165.8|9164.3|9168|9166.5|9163.7|9162.2|551
1596551100000|2020-08-04 14:25:00|9165.9|9164.4|9174.8|9173.3|9176.1|9173.8|9163.9|9162.4|717
1596551400000|2020-08-04 14:30:00|9174.7|9173.2|9173.4|9171.9|9176.2|9174.3|9172.8|9171.2|515
1596551700000|2020-08-04 14:35:00|9173.5|9172|9171.7|9170.2|9173.7|9172|9171|9169.5|590
1596552000000|2020-08-04 14:40:00|9171.6|9170.1|9163.2|9161.7|9172.4|9170.9|9163.1|9161.6|811
1596552300000|2020-08-04 14:45:00|9163.3|9161.8|9163.3|9161.8|9167.3|9165.5|9162.2|9160.7|572
1596552600000|2020-08-04 14:50:00|9163.4|9161.9|9159.2|9157.7|9164.2|9162.4|9157.7|9155.6|695
1596552900000|2020-08-04 14:55:00|9159.3|9157.8|9160.1|9158.6|9165.7|9164.2|9158|9156.1|704
1596553200000|2020-08-04 15:00:00|9159.9|9158.4|9163.4|9161.9|9164.2|9162.5|9156.4|9154.9|588
1596553500000|2020-08-04 15:05:00|9163.3|9161.8|9156.8|9154.4|9164.7|9162.8|9156.3|9154.4|362
1596553800000|2020-08-04 15:10:00|9156.4|9154.9|9153|9151.5|9158.6|9157.1|9152.6|9150.9|462
1596554100000|2020-08-04 15:15:00|9153.1|9151.6|9149.8|9147.4|9154.4|9152.1|9148.6|9146.9|519
1596554400000|2020-08-04 15:20:00|9149.9|9147.5|9152.2|9150.7|9153|9151.5|9149.3|9147.2|416
1596554700000|2020-08-04 15:25:00|9151.9|9150.4|9154.9|9153.4|9155.9|9154.1|9151.1|9149.6|401
1596555000000|2020-08-04 15:30:00|9155|9153.5|9157|9155.5|9158.2|9156.4|9154.5|9153|409
1596555300000|2020-08-04 15:35:00|9156.9|9155.4|9156.7|9155.2|9158.4|9156.9|9154.9|9153.4|351
1596555600000|2020-08-04 15:40:00|9156.6|9155.1|9156|9154.5|9158.5|9157|9155.2|9153.7|446
1596555900000|2020-08-04 15:45:00|9156.3|9154.8|9157.4|9155.9|9158.3|9156.8|9155.1|9153.6|285
1596556200000|2020-08-04 15:50:00|9157.3|9155.8|9154.3|9152.8|9157.6|9156.1|9153.1|9151.6|324
1596556500000|2020-08-04 15:55:00|9154.4|9152.9|9155.4|9153.9|9156.8|9155.3|9154.2|9152.7|282
1596556800000|2020-08-04 16:00:00|9155.2|9153.7|9154.1|9152.6|9156.8|9155.3|9153.2|9151.7|269
1596557100000|2020-08-04 16:05:00|9154|9152.5|9152.9|9151.4|9155.4|9153.9|9151.6|9150.1|392
1596557400000|2020-08-04 16:10:00|9152.6|9151.1|9153.2|9151.7|9155.1|9153.6|9152.6|9151.1|333
1596557700000|2020-08-04 16:15:00|9153.1|9151.6|9151.5|9150|9154.1|9152.6|9150.8|9149.3|393
1596558000000|2020-08-04 16:20:00|9151.4|9149.9|9153.2|9151.7|9155.2|9153.7|9151.4|9149.9|429
1596558300000|2020-08-04 16:25:00|9153.3|9151.8|9151|9149.5|9153.7|9152.2|9150.7|9149.2|299
1596558600000|2020-08-04 16:30:00|9151.2|9149.7|9153.6|9152.1|9154.8|9153.3|9151|9149.5|328
1596558900000|2020-08-04 16:35:00|9153.7|9152.2|9153.9|9152.4|9154.8|9153.3|9152.5|9151|288
1596559200000|2020-08-04 16:40:00|9153.6|9152.1|9154.3|9152.8|9155.1|9153.6|9153.3|9151.8|245
1596559500000|2020-08-04 16:45:00|9154.2|9152.7|9154.5|9153|9155.9|9154.4|9153.4|9151.9|282
1596559800000|2020-08-04 16:50:00|9154.6|9153.1|9153.3|9151.8|9155.6|9154.1|9152.8|9151.3|222
1596560100000|2020-08-04 16:55:00|9153.2|9151.7|9151.7|9150.2|9154.9|9153.4|9151.7|9150.2|302
1596560400000|2020-08-04 17:00:00|9151.8|9150.3|9149.9|9148.4|9152.4|9150.9|9149|9147.5|300
1596560700000|2020-08-04 17:05:00|9150.1|9148.6|9147.3|9145.8|9150.4|9148.6|9147.2|9145.7|283
1596561000000|2020-08-04 17:10:00|9147.4|9145.9|9147.3|9145.8|9148.2|9146.7|9145.8|9144.3|286
1596561300000|2020-08-04 17:15:00|9147.4|9145.9|9146.7|9145.2|9147.4|9145.9|9145.5|9144|206
1596561600000|2020-08-04 17:20:00|9146.6|9145.1|9148|9146.5|9148.5|9147|9146.4|9144.9|271
1596561900000|2020-08-04 17:25:00|9148.2|9146.7|9147.5|9146|9149.2|9147.5|9147.4|9145.9|276
1596562200000|2020-08-04 17:30:00|9147.4|9145.9|9146.5|9145|9147.7|9146.2|9146|9144.5|245
1596562500000|2020-08-04 17:35:00|9146.6|9145.1|9144.8|9143.3|9146.7|9145.2|9144.5|9143|241
1596562800000|2020-08-04 17:40:00|9144.9|9143.4|9144.7|9143.2|9146.1|9144.6|9143.9|9142.4|254
1596563100000|2020-08-04 17:45:00|9144.2|9142.7|9145.3|9143.8|9145.8|9144.3|9144.1|9142.6|175
1596563400000|2020-08-04 17:50:00|9145.2|9143.7|9146.7|9145.2|9146.9|9145.4|9145|9143.5|138
1596563700000|2020-08-04 17:55:00|9147|9145.5|9146.4|9144.9|9147.5|9146|9146.1|9144.6|197
1596564000000|2020-08-04 18:00:00|9146.5|9145|9141.8|9140.3|9146.8|9145.3|9141.5|9140|348
1596564300000|2020-08-04 18:05:00|9141.7|9140.2|9145|9143.5|9145.5|9144|9141.7|9140.2|237
1596564600000|2020-08-04 18:10:00|9144.9|9143.4|9144.6|9143.1|9145.7|9144.2|9144.5|9143|215
1596564900000|2020-08-04 18:15:00|9144.5|9143|9146.2|9144.7|9146.7|9145.2|9144.5|9143|207
1596565200000|2020-08-04 18:20:00|9146.1|9144.6|9146.4|9144.9|9147.2|9145.7|9145.6|9144.1|245
1596565500000|2020-08-04 18:25:00|9146.3|9144.8|9147.3|9145.8|9148.3|9146.8|9146.3|9144.8|243
1596565800000|2020-08-04 18:30:00|9147.4|9145.9|9151.7|9150.2|9151.9|9150.4|9147.4|9145.9|314
1596566100000|2020-08-04 18:35:00|9151.6|9150.1|9151.4|9149.9|9151.8|9150.3|9150.3|9148.8|204
1596566400000|2020-08-04 18:40:00|9151.5|9150|9149.5|9148|9151.5|9150|9148.5|9147|179
1596566700000|2020-08-04 18:45:00|9149.6|9148.1|9148|9146.5|9150|9148.5|9148|9146.5|206
1596567000000|2020-08-04 18:50:00|9148.1|9146.6|9149.4|9147.9|9149.9|9148.4|9148|9146.5|240
1596567300000|2020-08-04 18:55:00|9149.3|9147.8|9146|9144.5|9149.4|9147.9|9145.9|9144.4|297
1596567600000|2020-08-04 19:00:00|9145.9|9144.4|9140.3|9138.8|9146.2|9144.4|9140.3|9138.8|479
1596567900000|2020-08-04 19:05:00|9140.4|9138.9|9137.9|9136.4|9141.5|9139.8|9137.9|9136|451
1596568200000|2020-08-04 19:10:00|9137.8|9136.3|9136.8|9135.3|9139|9137.5|9135.9|9134.4|285
1596568500000|2020-08-04 19:15:00|9136.9|9135.4|9137|9135.5|9137.4|9135.9|9135.2|9133.7|254
1596568800000|2020-08-04 19:20:00|9136.9|9135.4|9136.8|9135.3|9138.4|9136.9|9136.6|9135.1|246
1596569100000|2020-08-04 19:25:00|9136.7|9135.2|9136.9|9135.4|9137.8|9136.3|9136.7|9135.2|263
1596569400000|2020-08-04 19:30:00|9137|9135.5|9133.9|9132.4|9137.2|9135.7|9133.9|9132.4|271
1596569700000|2020-08-04 19:35:00|9134|9132.5|9133.4|9131.9|9134.2|9132.7|9132.6|9131.1|244
1596570000000|2020-08-04 19:40:00|9133.3|9131.8|9132.4|9130.9|9134.2|9132.7|9131.7|9129.8|207
1596570300000|2020-08-04 19:45:00|9132.3|9130.8|9131.8|9130.3|9132.7|9131.2|9131.6|9130.1|140
1596570600000|2020-08-04 19:50:00|9131.7|9130.2|9131.7|9130.2|9132.6|9131.1|9131.4|9129.6|121
1596570900000|2020-08-04 19:55:00|9131.6|9130.1|9132.6|9131.1|9133.4|9131.9|9131.1|9129.6|256
1596571200000|2020-08-04 20:00:00|9132.5|9131|9134.3|9132.8|9136.4|9134.5|9132.5|9131|318
1596571500000|2020-08-04 20:05:00|9134.4|9132.9|9135.9|9134.4|9136.2|9134.7|9134.4|9132.9|139
1596571800000|2020-08-04 20:10:00|9135.8|9134.3|9135.8|9134.3|9136.4|9134.9|9135.5|9134|74
1596572100000|2020-08-04 20:15:00|9135.7|9134.2|9136.5|9134.1|9136.6|9135|9135|9133.5|86
1596572400000|2020-08-04 20:20:00|9136.4|9134|9135.8|9134.3|9136.8|9134.9|9135.6|9134|62
1596572700000|2020-08-04 20:25:00|9135.7|9134.2|9135.8|9134.3|9136.4|9134.7|9135.1|9133.3|126
1596573000000|2020-08-04 20:30:00|9135.7|9134.2|9136.3|9133.9|9136.8|9135.1|9135.7|9133.8|120
1596573300000|2020-08-04 20:35:00|9136.4|9134|9135.9|9134.4|9136.5|9134.6|9135.8|9133.9|69
1596573600000|2020-08-04 20:40:00|9136|9134.5|9135.1|9133.6|9136.4|9134.5|9135|9133.1|87
1596573900000|2020-08-04 20:45:00|9135.2|9133.7|9135|9133.5|9136.6|9135|9134.8|9132.9|131
1596574200000|2020-08-04 20:50:00|9135.1|9133.6|9134.2|9131.8|9135.6|9133.6|9133.8|9131.7|124
1596574500000|2020-08-04 20:55:00|9134.1|9131.7|9134.2|9131.8|9135|9132.6|9133.5|9131.1|193
1596574800000|2020-08-04 21:00:00|9135.2|9131.5|9135.9|9130.9|9136.1|9131.7|9134.7|9130.6|36
1596575100000|2020-08-04 21:05:00|9136|9131|9135.7|9130.7|9136.7|9131.7|9135.6|9130.6|88
1596575400000|2020-08-04 21:10:00|9135.6|9130.6|9135.9|9130.9|9136.8|9131.8|9135.6|9130.6|108
1596575700000|2020-08-04 21:15:00|9135.8|9130.8|9135.9|9130.9|9136.7|9131.7|9135.6|9130.6|104
1596576000000|2020-08-04 21:20:00|9135.8|9130.8|9135.8|9130.8|9136.8|9131.8|9135.6|9130.6|47
1596576300000|2020-08-04 21:25:00|9135.7|9130.7|9135.8|9130.8|9136.1|9131.4|9135.5|9130.6|59
1596576600000|2020-08-04 21:30:00|9136|9131|9136.1|9131.1|9136.9|9131.9|9135.5|9130.5|74
1596576900000|2020-08-04 21:35:00|9135.8|9130.8|9135.4|9130.4|9136.6|9131.6|9135.3|9130.3|91
1596577200000|2020-08-04 21:40:00|9135.5|9130.5|9135.4|9130.4|9137.1|9132.1|9135.3|9130.3|127
1596577500000|2020-08-04 21:45:00|9135.9|9130.9|9136.2|9131.6|9137.5|9132.5|9135.5|9130.5|145
1596577800000|2020-08-04 21:50:00|9136.3|9131.3|9136.1|9131.1|9136.4|9131.8|9135.7|9130.7|102
1596578100000|2020-08-04 21:55:00|9135.8|9131.3|9135.8|9130.8|9136.2|9131.6|9135.3|9130.7|146
1596578400000|2020-08-04 22:00:00|9136.1|9131.4|9135.4|9133|9136.4|9133.2|9133.8|9130.8|343
1596578700000|2020-08-04 22:05:00|9135.3|9132.9|9137.1|9134.7|9138|9135.6|9135.3|9132.5|138
1596579000000|2020-08-04 22:10:00|9137|9134.6|9140.3|9137.9|9140.6|9138.2|9136.9|9134.5|148
1596579300000|2020-08-04 22:15:00|9140.2|9137.8|9139.5|9137.1|9140.2|9137.8|9139.1|9136.7|113
1596579600000|2020-08-04 22:20:00|9139.6|9137.2|9139.5|9137.1|9139.9|9137.5|9139.1|9136.7|109
1596579900000|2020-08-04 22:25:00|9139.6|9137.2|9138.4|9136|9139.6|9137.2|9138|9135.6|92
1596580200000|2020-08-04 22:30:00|9138.3|9135.9|9139.1|9136.7|9139.5|9137.1|9138.3|9135.9|77
1596580500000|2020-08-04 22:35:00|9139.2|9136.8|9138.5|9136.1|9139.2|9136.8|9137.6|9135.2|119
1596580800000|2020-08-04 22:40:00|9138.4|9136|9138.5|9136.1|9139.9|9137.5|9138.4|9136|105
1596581100000|2020-08-04 22:45:00|9138.6|9136.2|9138|9135.6|9138.6|9136.2|9137.4|9135|141
1596581400000|2020-08-04 22:50:00|9138.1|9135.7|9138.5|9136.1|9138.8|9136.4|9137.7|9135.3|132
1596581700000|2020-08-04 22:55:00|9138.4|9136|9137.8|9135.4|9139.1|9136.7|9137.3|9134.9|148
1596582000000|2020-08-04 23:00:00|9137.3|9134.9|9136.2|9133.8|9137.7|9135.3|9135.3|9132.9|130
1596582300000|2020-08-04 23:05:00|9136.3|9133.9|9137|9134.6|9137|9134.7|9136|9133.7|94
1596582600000|2020-08-04 23:10:00|9136.8|9135.3|9138.8|9136.4|9139.4|9137.4|9136.6|9134.4|193
1596582900000|2020-08-04 23:15:00|9138.9|9136.5|9138.4|9136|9138.9|9136.5|9138.3|9135.9|61
1596583200000|2020-08-04 23:20:00|9138.5|9136.1|9138.2|9135.8|9138.6|9136.2|9138.1|9135.7|83
1596583500000|2020-08-04 23:25:00|9138.1|9135.7|9137.9|9135.5|9138.4|9136|9137.7|9135.3|96
1596583800000|2020-08-04 23:30:00|9137.8|9135.4|9136.8|9134.4|9137.9|9135.7|9136.6|9134.2|90
1596584100000|2020-08-04 23:35:00|9136.9|9134.5|9135.5|9133.1|9136.9|9134.5|9134.9|9132.5|110
1596584400000|2020-08-04 23:40:00|9135.6|9133.2|9134.2|9131.8|9136|9133.6|9134|9131.6|128
1596584700000|2020-08-04 23:45:00|9134.1|9131.7|9132.3|9129.9|9134.2|9131.8|9131.8|9129.6|204
1596585000000|2020-08-04 23:50:00|9132.2|9129.8|9130.3|9127.9|9132.3|9130.3|9130.1|9127.7|197
1596585300000|2020-08-04 23:55:00|9130.2|9127.8|9127.6|9125.2|9130.4|9128|9126.2|9124.1|304
1596585600000|2020-08-05 00:00:00|9127.5|9125.1|9130.7|9128.3|9130.7|9128.3|9126.6|9124.2|464
1596585900000|2020-08-05 00:05:00|9130.6|9128.2|9130.5|9129|9133.3|9131.3|9130.2|9127.8|270
1596586200000|2020-08-05 00:10:00|9131.1|9128.7|9133.4|9131|9133.5|9131.6|9130.9|9128.5|216
1596586500000|2020-08-05 00:15:00|9133.3|9130.9|9131.6|9129.2|9133.4|9131.2|9131.5|9129.1|222
1596586800000|2020-08-05 00:20:00|9131.7|9129.3|9131.5|9129.1|9131.7|9129.6|9129.5|9127.4|267
1596587100000|2020-08-05 00:25:00|9131.7|9129.3|9132.5|9130.1|9132.6|9130.5|9131.4|9129.1|150
1596587400000|2020-08-05 00:30:00|9132.4|9130|9135.8|9133.4|9135.9|9134|9132.2|9130|244
1596587700000|2020-08-05 00:35:00|9135.7|9133.3|9134|9131.6|9136.3|9134.3|9133.8|9131.5|282
1596588000000|2020-08-05 00:40:00|9134.1|9131.7|9133.3|9130.9|9134.5|9132.1|9132.6|9130.7|248
1596588300000|2020-08-05 00:45:00|9133.2|9130.8|9131.1|9128.7|9133.7|9131.8|9130.6|9128.6|209
1596588600000|2020-08-05 00:50:00|9131|9129.5|9132.5|9130.1|9133|9130.8|9128.3|9125.9|407
1596588900000|2020-08-05 00:55:00|9132.7|9130.3|9132.4|9130|9132.8|9130.6|9129.8|9127.7|329
1596589200000|2020-08-05 01:00:00|9132.3|9130.8|9131.5|9129.1|9132.8|9130.8|9130.4|9128.4|278
1596589500000|2020-08-05 01:05:00|9131.4|9129|9133.6|9131.2|9133.8|9131.4|9130.6|9128.2|326
1596589800000|2020-08-05 01:10:00|9133.4|9131|9132.9|9130.5|9134.2|9131.8|9131.4|9129|304
1596590100000|2020-08-05 01:15:00|9132.8|9130.4|9133.6|9131.2|9134.4|9132.4|9132.3|9130.1|245
1596590400000|2020-08-05 01:20:00|9133.5|9131.1|9131.5|9130|9134.2|9132.1|9131.2|9129.2|223
1596590700000|2020-08-05 01:25:00|9131.4|9129.9|9129.3|9126.9|9132.2|9130.4|9128.7|9126.7|265
1596591000000|2020-08-05 01:30:00|9129.2|9126.8|9129.1|9126.7|9129.6|9128.1|9127.6|9125.8|259
1596591300000|2020-08-05 01:35:00|9129.2|9126.8|9130.8|9128.4|9130.9|9128.9|9128.3|9126|194
1596591600000|2020-08-05 01:40:00|9130.9|9128.5|9128.3|9125.9|9131.6|9129.7|9127.9|9125.8|198
1596591900000|2020-08-05 01:45:00|9128.2|9125.8|9128.6|9127.1|9129.9|9127.9|9127.3|9125.1|290
1596592200000|2020-08-05 01:50:00|9128.5|9127|9129.3|9126.9|9129.6|9127.7|9128|9125.8|136
1596592500000|2020-08-05 01:55:00|9129.2|9126.8|9130.2|9128.7|9130.7|9129|9129|9126.6|170
1596592800000|2020-08-05 02:00:00|9130.3|9128.8|9131.8|9130.3|9132.1|9130.3|9129.5|9127.7|255
1596593100000|2020-08-05 02:05:00|9131.6|9130.1|9131.4|9129.9|9131.9|9130.3|9130.8|9129.1|172
1596593400000|2020-08-05 02:10:00|9131.5|9130|9131.3|9128.9|9132|9130|9130.2|9128.4|171
1596593700000|2020-08-05 02:15:00|9131.4|9129|9131.3|9128.9|9132.1|9130.5|9129.6|9127.6|216
1596594000000|2020-08-05 02:20:00|9131.2|9128.8|9129.7|9127.3|9131.2|9129.2|9129.1|9127.2|167
1596594300000|2020-08-05 02:25:00|9129.6|9127.2|9129.3|9126.9|9129.9|9127.8|9128.6|9126.6|199
1596594600000|2020-08-05 02:30:00|9129|9127.5|9128.2|9125.8|9129.5|9127.6|9127.8|9125.8|141
1596594900000|2020-08-05 02:35:00|9128.3|9125.9|9128.8|9126.4|9129.5|9127.6|9127.5|9125.6|196
1596595200000|2020-08-05 02:40:00|9128.9|9126.5|9125.3|9123.8|9129|9126.9|9124.7|9122.3|271
1596595500000|2020-08-05 02:45:00|9125.2|9123.7|9125.9|9124.4|9126.4|9124.6|9125.2|9123.2|201
1596595800000|2020-08-05 02:50:00|9125.8|9124.3|9125.7|9124.2|9126.5|9124.6|9124.8|9123|185
1596596100000|2020-08-05 02:55:00|9125.5|9124|9125.5|9124|9126.3|9124.6|9124.8|9123.3|191
1596596400000|2020-08-05 03:00:00|9125.4|9123.9|9126.6|9124.2|9126.6|9124.6|9125.2|9123.3|159
1596596700000|2020-08-05 03:05:00|9126.4|9124|9125.9|9123.5|9126.5|9124.2|9124.9|9123.4|150
1596597000000|2020-08-05 03:10:00|9126|9123.6|9126.1|9124.6|9126.2|9124.7|9125.3|9123.4|102
1596597300000|2020-08-05 03:15:00|9126.2|9124.7|9126.8|9125.3|9127.2|9125.4|9126|9124.5|139
1596597600000|2020-08-05 03:20:00|9126.7|9125.2|9127.1|9125.6|9127.4|9125.7|9126.1|9124.1|194
1596597900000|2020-08-05 03:25:00|9127|9125.5|9127|9125.5|9127.2|9125.7|9126.3|9124.2|141
1596598200000|2020-08-05 03:30:00|9126.9|9125.4|9126.9|9125.4|9127.3|9125.5|9126.3|9124.5|164
1596598500000|2020-08-05 03:35:00|9126.8|9125.3|9126.9|9125.4|9127.5|9125.6|9126.4|9124.6|108
1596598800000|2020-08-05 03:40:00|9126.8|9125.3|9126|9124.5|9127.3|9125.5|9125.4|9123.9|187
1596599100000|2020-08-05 03:45:00|9126.1|9124.6|9127.2|9124.8|9127.5|9125.5|9125.9|9124.4|109
1596599400000|2020-08-05 03:50:00|9127.1|9124.7|9126.7|9124.3|9127.4|9125.4|9126.4|9124.2|89
1596599700000|2020-08-05 03:55:00|9126.6|9124.2|9126.4|9124|9126.9|9125.3|9125.8|9124|154
1596600000000|2020-08-05 04:00:00|9126.5|9124.1|9125.6|9124.1|9126.5|9124.5|9125.3|9123.6|138
1596600300000|2020-08-05 04:05:00|9125.5|9124|9125|9123.5|9125.8|9124.1|9124.6|9122.9|152
1596600600000|2020-08-05 04:10:00|9124.9|9123.4|9124|9122.5|9125.1|9123.6|9123.7|9121.9|136
1596600900000|2020-08-05 04:15:00|9123.9|9122.4|9124.1|9122.6|9124.5|9122.8|9123.8|9121.9|95
1596601200000|2020-08-05 04:20:00|9124|9122.5|9124.2|9122.7|9124.7|9122.9|9123.9|9122|109
1596601500000|2020-08-05 04:25:00|9124.1|9122.6|9125.3|9122.9|9125.6|9123.6|9124|9122.5|199
1596601800000|2020-08-05 04:30:00|9124.9|9123.4|9125.1|9123.6|9125.7|9123.8|9124.7|9122.7|128
1596602100000|2020-08-05 04:35:00|9125|9123.5|9124.2|9121.8|9125.1|9123.5|9124|9121.6|92
1596602400000|2020-08-05 04:40:00|9124.1|9121.7|9124.1|9121.7|9124.8|9122.6|9123.8|9121.6|114
1596602700000|2020-08-05 04:45:00|9124.2|9121.8|9123|9120.6|9124.3|9122.1|9122|9120.1|114
1596603000000|2020-08-05 04:50:00|9123.1|9120.7|9123.4|9121|9123.5|9121.5|9122.6|9120.5|107
1596603300000|2020-08-05 04:55:00|9123.3|9120.9|9123.4|9121|9123.4|9121.2|9122.2|9120.3|147
1596603600000|2020-08-05 05:00:00|9123.3|9120.9|9124.7|9123.2|9125|9123.2|9122.9|9120.9|164
1596603900000|2020-08-05 05:05:00|9124.8|9123.3|9125.4|9123.9|9125.7|9124.2|9124.7|9123.2|106
1596604200000|2020-08-05 05:10:00|9125.3|9123.8|9123.7|9122.2|9125.4|9123.9|9123.7|9121.8|144
1596604500000|2020-08-05 05:15:00|9123.6|9122.1|9123.2|9121.7|9123.8|9122.1|9122.5|9120.6|169
1596604800000|2020-08-05 05:20:00|9123.1|9121.6|9124.7|9123.2|9125.1|9123.2|9123.1|9121.3|217
1596605100000|2020-08-05 05:25:00|9124.6|9123.1|9125.1|9123.6|9125.2|9123.7|9124.3|9122.5|135
1596605400000|2020-08-05 05:30:00|9125.2|9123.7|9125|9123.5|9125.3|9123.8|9124.4|9122.7|228
1596605700000|2020-08-05 05:35:00|9125.1|9123.6|9126.3|9124.8|9127.2|9125.5|9124.9|9123.4|156
1596606000000|2020-08-05 05:40:00|9126.4|9124.9|9128.1|9126.6|9128.3|9126.8|9126.4|9124.4|172
1596606300000|2020-08-05 05:45:00|9128.2|9126.7|9126.7|9125.2|9128.3|9126.7|9126.6|9124.7|179
1596606600000|2020-08-05 05:50:00|9127.2|9124.8|9128.5|9126.1|9128.6|9126.6|9126.7|9124.8|178
1596606900000|2020-08-05 05:55:00|9128.1|9126.6|9132.6|9130.2|9132.7|9130.8|9127.4|9125.8|227
1596607200000|2020-08-05 06:00:00|9132.3|9130.8|9130.1|9128.6|9132.7|9130.8|9129.7|9128|305
1596607500000|2020-08-05 06:05:00|9130|9128.5|9129.4|9127.9|9130|9128.5|9127.8|9126.3|275
1596607800000|2020-08-05 06:10:00|9129.3|9127.8|9129.2|9126.8|9129.9|9128.2|9127.9|9126.4|229
1596608100000|2020-08-05 06:15:00|9129.3|9126.9|9133.1|9131.6|9133.5|9132|9129|9126.9|440
1596608400000|2020-08-05 06:20:00|9132.9|9131.4|9128.8|9127.3|9133.5|9131.4|9127.9|9126.4|472
1596608700000|2020-08-05 06:25:00|9128.7|9127.2|9128.6|9126.2|9130.2|9128.7|9127.9|9126.1|414
1596609000000|2020-08-05 06:30:00|9128.1|9126.6|9127.1|9125.6|9128.7|9127.2|9126.1|9124.6|305
1596609300000|2020-08-05 06:35:00|9127.2|9125.7|9127.8|9126.3|9129|9127.1|9127.1|9125.1|218
1596609600000|2020-08-05 06:40:00|9127.4|9125.9|9124.5|9123|9127.7|9126.1|9124.4|9122.6|356
1596609900000|2020-08-05 06:45:00|9124.6|9123.1|9122.7|9121.2|9124.7|9123.2|9122.4|9120.7|333
1596610200000|2020-08-05 06:50:00|9122.5|9121|9117|9115.5|9122.6|9121.1|9116.2|9114.5|393
1596610500000|2020-08-05 06:55:00|9116.9|9115.4|9114.4|9112|9118.4|9116.5|9113.8|9111.8|479
1596610800000|2020-08-05 07:00:00|9114.5|9112.1|9119|9117.5|9121.1|9119.6|9114.5|9112.1|525
1596611100000|2020-08-05 07:05:00|9118.9|9117.4|9119|9117.5|9119.4|9117.5|9116.6|9115.1|474
1596611400000|2020-08-05 07:10:00|9118.8|9117.3|9118.1|9116.6|9120|9118.5|9117.2|9115.7|421
1596611700000|2020-08-05 07:15:00|9118.2|9116.7|9113|9111.5|9119.2|9117.4|9111.1|9109.1|576
1596612000000|2020-08-05 07:20:00|9112.9|9111.4|9114.8|9113.3|9117.3|9115.8|9112.9|9111.1|396
1596612300000|2020-08-05 07:25:00|9114.6|9113.1|9115.5|9114|9116.3|9114.8|9112.9|9111.4|423
1596612600000|2020-08-05 07:30:00|9115.4|9113.9|9118.1|9116.6|9118.2|9116.7|9114.7|9113.2|354
1596612900000|2020-08-05 07:35:00|9118.2|9116.7|9117.2|9115.7|9120.1|9118.6|9117.1|9115.6|345
1596613200000|2020-08-05 07:40:00|9117.1|9115.6|9112.1|9110.6|9117.3|9115.8|9111.1|9109.2|546
1596613500000|2020-08-05 07:45:00|9112|9110.5|9108.4|9106|9113.3|9111.3|9107.2|9105.7|463
1596613800000|2020-08-05 07:50:00|9108.5|9106.1|9112|9109.6|9112.1|9110.1|9107|9105.5|460
1596614100000|2020-08-05 07:55:00|9112.4|9110|9115.3|9112.9|9115.3|9113.4|9110.3|9108.7|503
1596614400000|2020-08-05 08:00:00|9115.1|9112.7|9116.4|9114.9|9117.3|9115.7|9113.7|9112|428
1596614700000|2020-08-05 08:05:00|9116.5|9115|9118.9|9117.4|9119.5|9117.5|9116.4|9114.5|426
1596615000000|2020-08-05 08:10:00|9119.3|9116.9|9118.8|9117.3|9120.1|9118.1|9118.3|9116.4|317
1596615300000|2020-08-05 08:15:00|9118.9|9117.4|9121.6|9120.1|9122.2|9120.7|9117.1|9115.6|355
1596615600000|2020-08-05 08:20:00|9121.5|9120|9122.3|9119.9|9122.9|9121|9120.5|9118.6|506
1596615900000|2020-08-05 08:25:00|9122.2|9119.8|9124.5|9123|9125.6|9123.8|9120.8|9118.8|353
1596616200000|2020-08-05 08:30:00|9124.4|9122.9|9118.8|9116.4|9124.9|9123|9117.8|9115.9|535
1596616500000|2020-08-05 08:35:00|9119|9116.6|9113.1|9110.7|9119.5|9117.5|9112.4|9110.5|334
1596616800000|2020-08-05 08:40:00|9113.2|9110.8|9111.2|9108.8|9113.4|9111.4|9107.6|9105.2|532
1596617100000|2020-08-05 08:45:00|9111.1|9108.7|9107.5|9105.1|9111.6|9109.2|9105|9102.6|521
1596617400000|2020-08-05 08:50:00|9107.6|9105.2|9102.4|9100.9|9108.6|9106.6|9102.2|9100.2|602
1596617700000|2020-08-05 08:55:00|9102.8|9100.4|9102.8|9100.4|9104.1|9102.2|9101.4|9099.4|487
1596618000000|2020-08-05 09:00:00|9102.2|9100.7|9104.2|9102.7|9104.8|9103.3|9101.9|9100.1|457
1596618300000|2020-08-05 09:05:00|9104|9102.5|9103.4|9101.9|9109.7|9108.1|9103.2|9101.5|482
1596618600000|2020-08-05 09:10:00|9103.5|9102|9103.3|9101.8|9105.4|9103.7|9101.9|9100.4|478
1596618900000|2020-08-05 09:15:00|9103.5|9102|9102.6|9100.2|9103.6|9102.1|9098.2|9096.4|496
1596619200000|2020-08-05 09:20:00|9102.2|9100.7|9106.2|9104.7|9106.9|9104.8|9100|9098.2|357
1596619500000|2020-08-05 09:25:00|9106.1|9104.6|9104.8|9103.3|9108.4|9106.5|9104.5|9102.8|399
1596619800000|2020-08-05 09:30:00|9104.9|9103.4|9102.3|9100.8|9105.5|9103.6|9100.8|9099.1|407
1596620100000|2020-08-05 09:35:00|9102.4|9100.9|9096|9093.6|9103.1|9101.1|9094.4|9092.4|380
1596620400000|2020-08-05 09:40:00|9096.1|9093.7|9094.7|9092.3|9098.4|9096.4|9093.7|9091.6|428
1596620700000|2020-08-05 09:45:00|9094.6|9092.2|9093.3|9090.9|9094.7|9092.4|9087.8|9086|556
1596621000000|2020-08-05 09:50:00|9093.2|9090.8|9092.4|9090.9|9094.9|9092.6|9089.7|9087.7|439
1596621300000|2020-08-05 09:55:00|9092.6|9091.1|9090.8|9088.4|9093.4|9091.6|9089|9087.2|428
1596621600000|2020-08-05 10:00:00|9090.9|9088.5|9089.3|9086.9|9093.5|9091.4|9088.9|9086.9|554
1596621900000|2020-08-05 10:05:00|9089.4|9087|9087.3|9085.8|9089.4|9087.8|9086.5|9084.7|409
1596622200000|2020-08-05 10:10:00|9087.4|9085.9|9097|9094.6|9097|9094.6|9087.2|9085|608
1596622500000|2020-08-05 10:15:00|9096.9|9094.5|9096.1|9094.6|9106.9|9104.5|9096.1|9094.4|606
1596622800000|2020-08-05 10:20:00|9096.2|9094.7|9094.9|9092.5|9097.7|9095.7|9093.7|9091.8|315
1596623100000|2020-08-05 10:25:00|9095|9092.6|9094.2|9091.8|9095.8|9094|9092.4|9090|374
1596623400000|2020-08-05 10:30:00|9093.8|9092.3|9097.7|9095.3|9097.8|9095.8|9092.7|9091.2|332
1596623700000|2020-08-05 10:35:00|9097.6|9095.2|9101.9|9099.5|9102|9100|9096.4|9094.9|464
1596624000000|2020-08-05 10:40:00|9101.8|9099.4|9097.9|9096.4|9101.9|9099.8|9097|9095|410
1596624300000|2020-08-05 10:45:00|9097.8|9096.3|9096.1|9093.7|9098.3|9096.4|9093|9091.1|447
1596624600000|2020-08-05 10:50:00|9095.9|9093.5|9101.7|9099.3|9101.9|9100|9094.5|9092.6|508
1596624900000|2020-08-05 10:55:00|9101.6|9099.2|9104|9101.6|9105.1|9103.2|9099.5|9097.1|386
1596625200000|2020-08-05 11:00:00|9104.1|9101.7|9099.8|9098.3|9104.3|9101.9|9098.7|9097|356
1596625500000|2020-08-05 11:05:00|9100.6|9098.2|9097.5|9095.1|9101|9099.2|9097.2|9095|363
1596625800000|2020-08-05 11:10:00|9097.6|9095.2|9098.2|9095.8|9099|9097.4|9095.3|9093.4|418
1596626100000|2020-08-05 11:15:00|9098|9095.6|9095.1|9092.7|9098.3|9096.3|9094|9092.5|289
1596626400000|2020-08-05 11:20:00|9095.2|9092.8|9090.6|9089.1|9096.7|9094.8|9090.6|9089.1|409
1596626700000|2020-08-05 11:25:00|9090.7|9089.2|9092.2|9090.7|9093.6|9091.6|9089.8|9087.8|440
1596627000000|2020-08-05 11:30:00|9092.8|9090.4|9092|9089.6|9093.8|9091.8|9090.7|9088.7|303
1596627300000|2020-08-05 11:35:00|9091.9|9089.5|9084.6|9082.2|9093.5|9091.4|9083.9|9082.1|389
1596627600000|2020-08-05 11:40:00|9084.5|9082.1|9089.2|9086.8|9089.8|9088.3|9084|9082.1|399
1596627900000|2020-08-05 11:45:00|9089.3|9086.9|9088.2|9086.7|9089.3|9087.3|9085.7|9084.2|397
1596628200000|2020-08-05 11:50:00|9088.3|9086.8|9086.4|9084.9|9090.3|9088.6|9085.8|9084.3|451
1596628500000|2020-08-05 11:55:00|9086.3|9084.8|9087.2|9085.7|9088.6|9086.7|9084.6|9083.1|345
1596628800000|2020-08-05 12:00:00|9087.1|9085.6|9085.7|9084.2|9088|9086.5|9084.1|9082.6|440
1596629100000|2020-08-05 12:05:00|9085.8|9084.3|9084.4|9082.9|9088.9|9087.4|9083.9|9082.4|462
1596629400000|2020-08-05 12:10:00|9084.5|9083|9087.9|9083|9089.2|9086.8|9084.2|9082.2|501
1596629700000|2020-08-05 12:15:00|9088.1|9083.3|9080|9078.5|9088.1|9083.4|9079|9077.3|701
1596630000000|2020-08-05 12:20:00|9079.7|9078.2|9077.2|9075.7|9082.1|9080.3|9076.6|9075.1|675
1596630300000|2020-08-05 12:25:00|9077.3|9075.8|9073.4|9071|9078.4|9076.7|9071.4|9069.4|673
1596630600000|2020-08-05 12:30:00|9073.2|9070.8|9074.3|9072.8|9080.4|9078|9073|9070.6|794
1596630900000|2020-08-05 12:35:00|9074.2|9072.7|9079.5|9078|9080.1|9078.6|9072.6|9071.1|628
1596631200000|2020-08-05 12:40:00|9079.4|9077.9|9075.4|9073|9079.9|9078.3|9073.9|9072.4|529
1596631500000|2020-08-05 12:45:00|9075.3|9072.9|9075.6|9073.2|9076.5|9074.5|9071.1|9069.6|503
1596631800000|2020-08-05 12:50:00|9075.5|9073.1|9078.2|9076.7|9079.9|9077.9|9074.4|9072.4|434
1596632100000|2020-08-05 12:55:00|9078|9076.5|9069.8|9067.4|9078.8|9076.9|9066.9|9065.4|467
1596632400000|2020-08-05 13:00:00|9069.7|9067.3|9079.8|9077.4|9079.9|9078.4|9068.7|9066.6|738
1596632700000|2020-08-05 13:05:00|9079.9|9077.5|9080.1|9077.7|9084.2|9082.1|9076|9074|630
1596633000000|2020-08-05 13:10:00|9079.3|9077.8|9075.8|9074.3|9080.1|9077.9|9074.9|9073.4|485
1596633300000|2020-08-05 13:15:00|9075.9|9074.4|9079.8|9078.3|9080.4|9078.5|9074.9|9073|480
1596633600000|2020-08-05 13:20:00|9080.1|9078.6|9072.3|9069.9|9080.3|9078.6|9070.9|9068.9|487
1596633900000|2020-08-05 13:25:00|9072.2|9069.8|9073.8|9071.4|9073.8|9071.8|9068.9|9066.9|521
1596634200000|2020-08-05 13:30:00|9073.7|9071.3|9066.5|9064.1|9074|9072.5|9066|9064.1|605
1596634500000|2020-08-05 13:35:00|9066.6|9064.2|9064.8|9062.4|9067.4|9065.4|9064.2|9062.3|649
1596634800000|2020-08-05 13:40:00|9064.4|9062.9|9068.7|9066.3|9068.8|9066.8|9062.3|9060.4|678
1596635100000|2020-08-05 13:45:00|9068.6|9066.2|9062.6|9061.1|9068.6|9066.2|9062.5|9060.8|542
1596635400000|2020-08-05 13:50:00|9062.5|9061|9058.3|9056.8|9063.3|9061.7|9057.6|9055.6|551
1596635700000|2020-08-05 13:55:00|9058.4|9056.9|9062|9059.6|9062.5|9060.2|9057.9|9056.3|636
1596636000000|2020-08-05 14:00:00|9062.1|9059.7|9057|9054.6|9066.5|9064.5|9056.3|9054.3|812
1596636300000|2020-08-05 14:05:00|9056.9|9054.5|9057.7|9056.2|9059.9|9057.7|9055.4|9053.2|670
1596636600000|2020-08-05 14:10:00|9057.8|9056.3|9058.3|9056.8|9060.8|9059.2|9057.4|9055.5|492
1596636900000|2020-08-05 14:15:00|9058.8|9056.4|9056.9|9055.4|9058.9|9056.8|9053.8|9052|569
1596637200000|2020-08-05 14:20:00|9057|9055.5|9063|9061.5|9066.3|9064.4|9056.1|9054.6|699
1596637500000|2020-08-05 14:25:00|9062.9|9061.4|9062|9060.5|9063.8|9062.3|9056|9054.1|740
1596637800000|2020-08-05 14:30:00|9062.2|9059.8|9059|9057.5|9063.8|9062.3|9058.8|9057.3|627
1596638100000|2020-08-05 14:35:00|9058.9|9057.4|9058.1|9056.6|9059|9057.5|9054.1|9052.3|592
1596638400000|2020-08-05 14:40:00|9058|9056.5|9059.3|9056.9|9063.9|9062.2|9057.4|9055.8|619
1596638700000|2020-08-05 14:45:00|9059.2|9056.8|9061.9|9060.4|9063.5|9062|9058.2|9056.5|581
1596639000000|2020-08-05 14:50:00|9061.7|9060.2|9070.6|9069.1|9071.1|9069.6|9061.7|9059.7|620
1596639300000|2020-08-05 14:55:00|9070.7|9069.2|9066|9064.5|9075.7|9073.6|9065|9063.5|868
1596639600000|2020-08-05 15:00:00|9065.7|9064.2|9061.8|9060.3|9067.4|9065.9|9060.5|9058.7|637
1596639900000|2020-08-05 15:05:00|9061.9|9060.4|9058.5|9057|9062|9060.4|9058.1|9056.6|456
1596640200000|2020-08-05 15:10:00|9058.4|9056.9|9058|9056.5|9061|9059.4|9057.4|9055.9|402
1596640500000|2020-08-05 15:15:00|9058.1|9056.6|9053.5|9052|9058.6|9057.1|9052.6|9051|373
1596640800000|2020-08-05 15:20:00|9053.6|9052.1|9052.9|9051.4|9055.2|9053.7|9051.2|9049.7|546
1596641100000|2020-08-05 15:25:00|9053.1|9051.6|9054|9052.5|9054.8|9053.3|9051.5|9049.8|397
1596641400000|2020-08-05 15:30:00|9054.3|9052.8|9058.3|9055.9|9058.3|9056.4|9053.2|9051.7|536
1596641700000|2020-08-05 15:35:00|9057.9|9056.4|9058.1|9056.6|9059.7|9057.8|9056.4|9054.9|519
1596642000000|2020-08-05 15:40:00|9058|9056.5|9057.2|9055.7|9058.4|9056.9|9054.4|9052.9|458
1596642300000|2020-08-05 15:45:00|9057.3|9055.8|9057|9055.5|9058|9056.1|9055|9053.5|321
1596642600000|2020-08-05 15:50:00|9057.1|9055.6|9057|9055.5|9059.6|9058.1|9056.4|9054.8|278
1596642900000|2020-08-05 15:55:00|9056.9|9055.4|9054.2|9052.7|9057|9055.5|9053.7|9051.7|356
1596643200000|2020-08-05 16:00:00|9054.4|9052.9|9054.5|9053|9055.2|9053.6|9052.3|9050.8|277
1596643500000|2020-08-05 16:05:00|9054.6|9053.1|9057.1|9055.6|9057.5|9055.8|9054.6|9053.1|379
1596643800000|2020-08-05 16:10:00|9057.2|9055.7|9056|9054.5|9057.8|9056.3|9055|9053.5|355
1596644100000|2020-08-05 16:15:00|9056.1|9054.6|9055.5|9054|9057.7|9056.2|9055.4|9053.8|341
1596644400000|2020-08-05 16:20:00|9055.4|9053.9|9057.9|9056.4|9059.5|9057.5|9055.3|9053.8|379
1596644700000|2020-08-05 16:25:00|9057.8|9056.3|9064.4|9062.9|9064.4|9062.9|9057.6|9056.1|416
1596645000000|2020-08-05 16:30:00|9064.3|9062.8|9070.1|9068.6|9070.1|9068.6|9064.2|9062.7|474
1596645300000|2020-08-05 16:35:00|9070|9068.5|9078.3|9076.8|9079.7|9077.8|9069.5|9068|554
1596645600000|2020-08-05 16:40:00|9078.4|9076.9|9074.2|9072.7|9078.4|9076.9|9073.7|9072.2|385
1596645900000|2020-08-05 16:45:00|9074|9072.5|9077.6|9076.1|9077.6|9076.1|9073.4|9071.9|311
1596646200000|2020-08-05 16:50:00|9077.3|9075.8|9074.4|9072.9|9078.8|9076.9|9074.4|9072.9|363
1596646500000|2020-08-05 16:55:00|9074.3|9072.8|9071.6|9070.1|9074.4|9072.9|9071.6|9070|358
1596646800000|2020-08-05 17:00:00|9071.7|9070.2|9073.6|9072.1|9075.5|9074|9071.3|9069.7|388
1596647100000|2020-08-05 17:05:00|9073.5|9072|9073|9071.5|9074.9|9073.2|9072.8|9071.3|223
1596647400000|2020-08-05 17:10:00|9072.9|9071.4|9072.4|9070.9|9073|9071.5|9071.7|9070.2|188
1596647700000|2020-08-05 17:15:00|9072.2|9070.7|9072.8|9071.3|9073|9071.5|9071.4|9069.9|237
1596648000000|2020-08-05 17:20:00|9073.2|9071.7|9073.2|9070.8|9074.5|9073|9071.9|9070.4|196
1596648300000|2020-08-05 17:25:00|9073.1|9070.7|9074.9|9073.4|9075.8|9073.9|9072.6|9070.7|158
1596648600000|2020-08-05 17:30:00|9075|9073.5|9077.6|9076.1|9078.2|9076.3|9075|9073.5|180
1596648900000|2020-08-05 17:35:00|9077.7|9076.2|9076.1|9074.6|9079|9077.1|9075.4|9073.9|186
1596649200000|2020-08-05 17:40:00|9076|9074.5|9077|9075.5|9078.6|9077.1|9076|9074.5|176
1596649500000|2020-08-05 17:45:00|9076.9|9075.4|9078.5|9077|9078.7|9077.2|9076.9|9075.4|167
1596649800000|2020-08-05 17:50:00|9078.6|9077.1|9080.2|9078.7|9080.2|9078.7|9078.4|9076.9|223
1596650100000|2020-08-05 17:55:00|9080.3|9078.8|9079.4|9077.9|9082.4|9080.9|9079|9077|277
1596650400000|2020-08-05 18:00:00|9079.3|9077.8|9078.5|9077|9079.8|9078.1|9077.7|9076.2|229
1596650700000|2020-08-05 18:05:00|9078.4|9076.9|9080.2|9078.7|9080.3|9078.8|9078.1|9076.6|221
1596651000000|2020-08-05 18:10:00|9080.3|9078.8|9078.7|9077.2|9080.3|9078.8|9078.6|9077.1|133
1596651300000|2020-08-05 18:15:00|9078.8|9077.3|9079.4|9077.9|9079.6|9078.1|9077.8|9076.3|159
1596651600000|2020-08-05 18:20:00|9079.5|9078|9081|9079.5|9081.4|9079.9|9079.3|9077.8|208
1596651900000|2020-08-05 18:25:00|9080.9|9079.4|9082.4|9080.9|9083|9081.2|9080.9|9079.4|257
1596652200000|2020-08-05 18:30:00|9082.2|9080.7|9082.6|9081.1|9083.4|9081.9|9081.7|9080.2|196
1596652500000|2020-08-05 18:35:00|9082.7|9081.2|9083.1|9081.6|9083.2|9081.7|9081.8|9080.3|158
1596652800000|2020-08-05 18:40:00|9083|9081.5|9090.1|9088.6|9092.3|9090.3|9082.8|9081.3|334
1596653100000|2020-08-05 18:45:00|9090|9088.5|9086.7|9085.2|9090.5|9088.6|9086.5|9084.7|199
1596653400000|2020-08-05 18:50:00|9086.8|9085.3|9084|9082.5|9088.1|9086.2|9083|9081.3|280
1596653700000|2020-08-05 18:55:00|9084.1|9082.6|9084.9|9083.4|9086.5|9084.5|9083.6|9082.1|335
1596654000000|2020-08-05 19:00:00|9085|9083.5|9087.3|9085.8|9088.5|9086.3|9084.8|9082.9|533
1596654300000|2020-08-05 19:05:00|9087.4|9085.9|9085.6|9084.1|9089.4|9087.7|9084.7|9083.2|436
1596654600000|2020-08-05 19:10:00|9085.5|9084|9083.1|9081.6|9086.1|9084|9082.8|9080.9|222
1596654900000|2020-08-05 19:15:00|9083.2|9081.7|9083.7|9082.2|9084.4|9082.5|9083.1|9081.2|136
1596655200000|2020-08-05 19:20:00|9083.8|9082.3|9084.5|9083|9085.1|9083.2|9083.1|9081.4|172
1596655500000|2020-08-05 19:25:00|9084.6|9083.1|9082|9080.5|9084.7|9083.2|9080.9|9079|290
1596655800000|2020-08-05 19:30:00|9081.9|9080.4|9083.6|9082.1|9083.7|9082.2|9081.7|9079.7|244
1596656100000|2020-08-05 19:35:00|9083.5|9082|9083.9|9082.4|9084.6|9082.7|9082.1|9080.6|172
1596656400000|2020-08-05 19:40:00|9084|9082.5|9084|9082.5|9084.4|9082.7|9082.5|9080.5|271
1596656700000|2020-08-05 19:45:00|9083.9|9082.4|9083|9081.5|9085|9083.2|9082.9|9081|275
1596657000000|2020-08-05 19:50:00|9083.1|9081.6|9082.3|9080.8|9083.6|9081.7|9081.5|9079.5|244
1596657300000|2020-08-05 19:55:00|9082.4|9080.9|9088.6|9087.1|9090|9088.1|9082.4|9080.5|412
1596657600000|2020-08-05 20:00:00|9089.1|9086.7|9089.4|9087|9090|9087.6|9088.3|9085.9|272
1596657900000|2020-08-05 20:05:00|9089.5|9087.1|9087.7|9085.3|9089.8|9087.4|9087.2|9084.8|118
1596658200000|2020-08-05 20:10:00|9087.6|9085.2|9089.3|9086.9|9089.3|9086.9|9086.8|9084.4|114
1596658500000|2020-08-05 20:15:00|9089.4|9087|9088.3|9085.9|9090.1|9087.7|9087.7|9085.3|133
1596658800000|2020-08-05 20:20:00|9087.8|9086.3|9088.6|9086.2|9088.7|9086.6|9087.4|9085.3|96
1596659100000|2020-08-05 20:25:00|9088.5|9086.1|9090.9|9088.5|9091|9089.2|9088.5|9086.1|123
1596659400000|2020-08-05 20:30:00|9090.3|9088.8|9087.6|9085.2|9090.4|9088.9|9087|9085|138
1596659700000|2020-08-05 20:35:00|9087.4|9085|9084.5|9082.1|9087.5|9085.7|9084.4|9082|147
1596660000000|2020-08-05 20:40:00|9084.6|9082.2|9084.4|9082|9085.3|9083.3|9084|9081.9|99
1596660300000|2020-08-05 20:45:00|9084.5|9082.1|9085.3|9082.9|9085.4|9083.4|9084|9081.9|98
1596660600000|2020-08-05 20:50:00|9085.4|9083|9085.3|9082.9|9086.3|9084.4|9084.9|9082.8|131
1596660900000|2020-08-05 20:55:00|9085.4|9083|9085.9|9083.5|9086.7|9083.9|9084.4|9082|201
1596661200000|2020-08-05 21:00:00|9085.8|9083.4|9086.1|9081.1|9086.3|9083.4|9081.1|9076.1|55
1596661500000|2020-08-05 21:05:00|9085.7|9080.7|9084.3|9079.3|9086.1|9081.1|9081.7|9076.7|123
1596661800000|2020-08-05 21:10:00|9081.4|9076.4|9084.4|9079.4|9085.5|9080.5|9081.4|9076.4|142
1596662100000|2020-08-05 21:15:00|9084.5|9079.5|9083.4|9078.4|9087|9082|9081.6|9076.6|143
1596662400000|2020-08-05 21:20:00|9083.7|9078.7|9082.1|9077.1|9086.6|9081.6|9081.1|9076.1|106
1596662700000|2020-08-05 21:25:00|9082.2|9077.2|9083.2|9078.2|9085.1|9080.1|9081.8|9076.8|102
1596663000000|2020-08-05 21:30:00|9083.4|9078.4|9083.7|9078.7|9083.9|9078.9|9082.9|9077.9|106
1596663300000|2020-08-05 21:35:00|9083.6|9078.6|9082.3|9077.3|9084.9|9079.9|9082.2|9077.2|123
1596663600000|2020-08-05 21:40:00|9082.4|9077.4|9082.1|9077.1|9082.9|9077.9|9081.8|9076.8|76
1596663900000|2020-08-05 21:45:00|9083.5|9078.5|9083.4|9078.4|9083.6|9078.6|9081.5|9076.5|129
1596664200000|2020-08-05 21:50:00|9083.5|9078.5|9082.8|9077.8|9084.1|9079.1|9082.2|9077.2|182
1596664500000|2020-08-05 21:55:00|9083.4|9078.4|9084.3|9079.3|9085.3|9080.3|9082.5|9077.5|293
1596664800000|2020-08-05 22:00:00|9085.2|9080.2|9084.3|9080.9|9086.7|9081.7|9083.5|9078.8|818
1596665100000|2020-08-05 22:05:00|9084.6|9080.6|9084.2|9080.7|9085.1|9081.2|9082.5|9079.6|489
1596665400000|2020-08-05 22:10:00|9083.9|9080.5|9083.7|9081.3|9084.3|9081.5|9083.4|9080.3|126
1596665700000|2020-08-05 22:15:00|9083.8|9081.4|9080.6|9078.2|9083.9|9081.5|9080.4|9078|153
1596666000000|2020-08-05 22:20:00|9080.7|9078.3|9080.7|9078.3|9081.1|9078.7|9080.4|9078|84
1596666300000|2020-08-05 22:25:00|9080.6|9078.2|9080.1|9077.7|9080.8|9078.4|9080|9077.6|90
1596666600000|2020-08-05 22:30:00|9080|9077.6|9081.2|9078.8|9081.2|9078.8|9080|9077.6|75
1596666900000|2020-08-05 22:35:00|9080.9|9078.5|9081.5|9079.1|9082.4|9080|9080.9|9078.5|122
1596667200000|2020-08-05 22:40:00|9081.7|9079.3|9081.5|9079.1|9081.8|9079.4|9081.2|9078.8|93
1596667500000|2020-08-05 22:45:00|9081.6|9079.2|9081.6|9079.2|9082.2|9079.8|9081.4|9079|97
1596667800000|2020-08-05 22:50:00|9081.5|9079.1|9081.6|9079.2|9081.8|9079.4|9081.3|9078.9|99
1596668100000|2020-08-05 22:55:00|9081.5|9079.1|9082.1|9079.7|9082.2|9080|9081.5|9079.1|94
1596668400000|2020-08-05 23:00:00|9081.9|9079.5|9083.3|9080.9|9083.4|9081|9081.5|9079.1|138
1596668700000|2020-08-05 23:05:00|9083.4|9081|9082.9|9080.5|9083.5|9081.1|9082.9|9080.5|99
1596669000000|2020-08-05 23:10:00|9083.1|9080.7|9082.9|9080.5|9083.2|9080.8|9082.8|9080.4|72
1596669300000|2020-08-05 23:15:00|9083|9080.6|9082.9|9080.5|9083.2|9080.8|9082.6|9080.2|95
1596669600000|2020-08-05 23:20:00|9082.8|9080.4|9081.6|9079.2|9082.8|9080.4|9081.2|9079|87
1596669900000|2020-08-05 23:25:00|9081.7|9079.3|9081.3|9078.9|9081.9|9079.5|9081.2|9078.8|64
1596670200000|2020-08-05 23:30:00|9081.4|9079|9081.7|9079.3|9082|9079.9|9081.3|9078.9|118
1596670500000|2020-08-05 23:35:00|9081.6|9079.2|9081.4|9079.9|9082|9079.9|9081.2|9078.9|80
1596670800000|2020-08-05 23:40:00|9081.3|9079.8|9081.5|9080|9082|9080.1|9081.1|9079.1|84
1596671100000|2020-08-05 23:45:00|9081.6|9080.1|9083.5|9081.1|9083.7|9081.6|9081.6|9080.1|65
1596671400000|2020-08-05 23:50:00|9083.6|9081.2|9082.2|9079.8|9083.7|9081.8|9082.1|9079.7|102
1596671700000|2020-08-05 23:55:00|9082.1|9079.7|9082.4|9080|9083.4|9081.1|9081.2|9079.1|158
1596672000000|2020-08-06 00:00:00|9082.3|9079.9|9082.1|9079.7|9083.9|9081.8|9081|9079.5|262
1596672300000|2020-08-06 00:05:00|9082|9079.6|9080.4|9078|9082.2|9079.9|9077.9|9075.5|343
1596672600000|2020-08-06 00:10:00|9080.5|9078.1|9077.1|9075.6|9080.9|9078.5|9077|9075.2|321
1596672900000|2020-08-06 00:15:00|9077|9075.5|9079.6|9078.1|9081.1|9079.1|9077|9075.3|153
1596673200000|2020-08-06 00:20:00|9079.7|9078.2|9078.1|9075.7|9080.4|9078.2|9076.8|9074.9|339
1596673500000|2020-08-06 00:25:00|9078|9075.6|9080.6|9078.2|9081.3|9078.9|9078|9075.6|219
1596673800000|2020-08-06 00:30:00|9080.5|9078.1|9082.5|9081|9082.9|9081.1|9079.5|9077.6|224
1596674100000|2020-08-06 00:35:00|9082.6|9081.1|9082.3|9079.9|9083.7|9081.6|9082|9079.7|155
1596674400000|2020-08-06 00:40:00|9082.4|9080|9079.8|9077.4|9083.1|9080.9|9079.3|9077.3|239
1596674700000|2020-08-06 00:45:00|9079.9|9077.5|9078.7|9077.2|9080.9|9078.9|9078.7|9077.1|225
1596675000000|2020-08-06 00:50:00|9078.6|9077.1|9077.6|9075.2|9081.5|9079.4|9076.3|9074.5|415
1596675300000|2020-08-06 00:55:00|9077.5|9075.1|9081.6|9080.1|9082.9|9080.9|9077.1|9074.7|382
1596675600000|2020-08-06 01:00:00|9082.1|9079.7|9081.2|9078.8|9082.5|9080.8|9079.2|9077.3|343
1596675900000|2020-08-06 01:05:00|9080.7|9079.2|9082.9|9080.5|9083.2|9081.3|9080.7|9078.8|271
1596676200000|2020-08-06 01:10:00|9083|9080.6|9081.4|9079|9083.1|9081.1|9080.8|9078.8|224
1596676500000|2020-08-06 01:15:00|9081.5|9079.1|9079.5|9077.1|9082.1|9079.7|9078.8|9076.9|298
1596676800000|2020-08-06 01:20:00|9079.6|9077.2|9080.6|9078.2|9080.8|9078.4|9077.9|9076.2|280
1596677100000|2020-08-06 01:25:00|9080.5|9078.1|9080.7|9079.2|9081.4|9079.5|9078.6|9076.9|262
1596677400000|2020-08-06 01:30:00|9081.2|9078.8|9082.5|9081|9084|9082|9080.8|9078.8|293
1596677700000|2020-08-06 01:35:00|9082.6|9081.1|9082.2|9079.8|9082.8|9081.1|9080.1|9078|254
1596678000000|2020-08-06 01:40:00|9082.3|9079.9|9083.1|9080.7|9083.2|9080.9|9081.6|9079.5|125
1596678300000|2020-08-06 01:45:00|9083|9080.6|9084.7|9082.3|9085.6|9083.5|9082.7|9080.5|194
1596678600000|2020-08-06 01:50:00|9084.8|9082.4|9085.4|9083|9085.7|9083.6|9083.6|9081.8|269
1596678900000|2020-08-06 01:55:00|9085.5|9083.1|9083.8|9082.3|9085.6|9083.3|9083.5|9081.8|378
1596679200000|2020-08-06 02:00:00|9083.7|9082.2|9087.5|9085.1|9087.6|9085.7|9083.5|9081.3|284
1596679500000|2020-08-06 02:05:00|9087.6|9085.2|9086.9|9085.4|9089.2|9087.3|9086.7|9084.3|361
1596679800000|2020-08-06 02:10:00|9087|9085.5|9086.8|9085.3|9089|9086.6|9086.7|9085|293
1596680100000|2020-08-06 02:15:00|9086.9|9085.4|9085.5|9083.1|9087.3|9085.4|9084.6|9082.7|320
1596680400000|2020-08-06 02:20:00|9085.6|9083.2|9085.8|9084.3|9087.1|9085.2|9084.4|9082.6|318
1596680700000|2020-08-06 02:25:00|9085.9|9084.4|9085.6|9084.1|9087.4|9085.3|9084.9|9083|250
1596681000000|2020-08-06 02:30:00|9085.7|9084.2|9084.9|9082.5|9087.4|9085.4|9084.4|9082.4|367
1596681300000|2020-08-06 02:35:00|9085|9082.6|9085.1|9083.6|9085.7|9083.7|9083.5|9081.6|259
1596681600000|2020-08-06 02:40:00|9085.7|9083.3|9086.5|9084.1|9088.2|9086.4|9085.6|9083.2|241
1596681900000|2020-08-06 02:45:00|9086.4|9084|9086.4|9084|9087.3|9084.9|9085.9|9083.7|192
1596682200000|2020-08-06 02:50:00|9086.5|9084.1|9087.3|9084.9|9087.6|9085.5|9086.2|9083.9|167
1596682500000|2020-08-06 02:55:00|9087.2|9084.8|9088.7|9086.3|9089|9087.2|9086.4|9084.4|217
1596682800000|2020-08-06 03:00:00|9088.8|9086.4|9085.5|9084|9088.8|9087|9085.2|9083.7|187
1596683100000|2020-08-06 03:05:00|9085.6|9084.1|9084.6|9083.1|9086.7|9084.8|9084.5|9082.7|194
1596683400000|2020-08-06 03:10:00|9084.5|9083|9085|9082.6|9085.6|9083.4|9084.3|9082.3|152
1596683700000|2020-08-06 03:15:00|9084.9|9082.5|9082|9079.6|9085|9083.1|9081.2|9079.6|190
1596684000000|2020-08-06 03:20:00|9082.1|9079.7|9082.9|9080.5|9083.1|9081|9082|9079.6|161
1596684300000|2020-08-06 03:25:00|9083|9080.6|9083.1|9080.7|9083.3|9080.9|9081.4|9079.2|169
1596684600000|2020-08-06 03:30:00|9083|9080.6|9084.6|9082.2|9085.3|9083.4|9083|9080.6|189
1596684900000|2020-08-06 03:35:00|9084.5|9082.1|9084.6|9082.2|9085.6|9083.4|9083.2|9081.3|188
1596685200000|2020-08-06 03:40:00|9084.7|9082.3|9083.9|9081.5|9085.4|9083.2|9083.5|9081.4|188
1596685500000|2020-08-06 03:45:00|9084|9081.6|9083.8|9081.4|9084.7|9082.5|9082.9|9081|257
1596685800000|2020-08-06 03:50:00|9083.9|9081.5|9085.6|9083.2|9085.9|9083.9|9083.8|9081.4|195
1596686100000|2020-08-06 03:55:00|9085.4|9083|9085.1|9082.7|9085.4|9083.3|9084|9082.1|135
1596686400000|2020-08-06 04:00:00|9085.2|9082.8|9085.1|9082.7|9085.5|9083.6|9084.2|9082.3|173
1596686700000|2020-08-06 04:05:00|9085|9082.6|9084|9082.5|9085.7|9083.8|9083.7|9081.7|164
1596687000000|2020-08-06 04:10:00|9084.1|9082.6|9084.8|9082.4|9085.1|9083.1|9083.8|9082.1|146
1596687300000|2020-08-06 04:15:00|9084.9|9082.5|9085.3|9082.9|9085.7|9083.6|9084.5|9082.4|118
1596687600000|2020-08-06 04:20:00|9085.2|9082.8|9084.8|9082.4|9085.7|9083.6|9084.1|9081.8|121
1596687900000|2020-08-06 04:25:00|9084.9|9082.5|9085.3|9082.9|9085.6|9083.7|9084.6|9082.2|169
1596688200000|2020-08-06 04:30:00|9085.4|9083|9085.7|9083.3|9085.7|9083.4|9083.7|9081.7|156
1596688500000|2020-08-06 04:35:00|9085.6|9083.2|9084.6|9083.1|9085.6|9083.7|9083.7|9081.6|181
1596688800000|2020-08-06 04:40:00|9084.5|9083|9084.6|9082.2|9085.6|9083.4|9084.2|9082.1|143
1596689100000|2020-08-06 04:45:00|9084.7|9082.3|9083.7|9081.3|9084.8|9082.7|9082.7|9080.8|151
1596689400000|2020-08-06 04:50:00|9083.4|9081.9|9084.9|9082.5|9084.9|9082.8|9082.7|9080.8|236
1596689700000|2020-08-06 04:55:00|9084.8|9082.4|9085.3|9082.9|9085.6|9083.6|9084.2|9082.1|274
1596690000000|2020-08-06 05:00:00|9085.4|9083|9084.6|9083.1|9085.6|9083.6|9084.1|9081.7|211
1596690300000|2020-08-06 05:05:00|9084.8|9083.3|9088.6|9086.2|9088.8|9086.6|9084.5|9082.5|313
1596690600000|2020-08-06 05:10:00|9088.7|9086.3|9088.3|9085.9|9088.7|9086.7|9086.9|9084.8|179
1596690900000|2020-08-06 05:15:00|9088.2|9085.8|9089.5|9087.1|9090.3|9088.2|9088|9085.7|185
1596691200000|2020-08-06 05:20:00|9089.6|9087.2|9087.1|9084.7|9089.6|9087.2|9086.3|9084.5|199
1596691500000|2020-08-06 05:25:00|9087.2|9084.8|9081.9|9080.4|9087.3|9084.9|9081.8|9079.8|251
1596691800000|2020-08-06 05:30:00|9082.3|9079.9|9083.1|9080.7|9083.3|9081.1|9081.3|9078.9|380
1596692100000|2020-08-06 05:35:00|9083.2|9080.8|9083.5|9082|9085.7|9083.3|9083.1|9080.7|217
1596692400000|2020-08-06 05:40:00|9083.4|9081.9|9082|9079.6|9084.3|9082.5|9080.8|9079.1|246
1596692700000|2020-08-06 05:45:00|9082.1|9079.7|9079.7|9077.3|9082.4|9080.1|9079.4|9077.3|326
1596693000000|2020-08-06 05:50:00|9079.8|9077.4|9081.4|9079|9082.6|9080.2|9079.5|9077.4|322
1596693300000|2020-08-06 05:55:00|9081.3|9079.8|9082.5|9080.1|9082.8|9080.4|9079.4|9077.3|341
1596693600000|2020-08-06 06:00:00|9082.4|9080|9079.5|9077.1|9083.2|9080.8|9076.9|9074.7|454
1596693900000|2020-08-06 06:05:00|9079.6|9077.2|9073.7|9071.3|9079.6|9077.3|9070.7|9068.3|897
1596694200000|2020-08-06 06:10:00|9073.5|9071.1|9074.1|9071.7|9077.3|9075.2|9071.4|9069|743
1596694500000|2020-08-06 06:15:00|9073.9|9071.5|9068.8|9066.4|9074.5|9072.1|9068.5|9066.1|614
1596694800000|2020-08-06 06:20:00|9068.7|9066.3|9069|9066.6|9070.1|9067.7|9067.2|9065.4|688
1596695100000|2020-08-06 06:25:00|9069.1|9066.7|9071.4|9069|9071.9|9069.8|9066.8|9064.4|450
1596695400000|2020-08-06 06:30:00|9071.3|9068.9|9070.1|9068.6|9072.2|9070.7|9067.8|9065.8|443
1596695700000|2020-08-06 06:35:00|9069.8|9068.3|9071.5|9069.1|9072.3|9070.6|9069.6|9068.1|395
1596696000000|2020-08-06 06:40:00|9071.1|9069.6|9080.8|9078.4|9081|9079.1|9071.1|9069|623
1596696300000|2020-08-06 06:45:00|9081.3|9078.9|9080.6|9078.2|9082.2|9080.2|9077.2|9075.6|536
1596696600000|2020-08-06 06:50:00|9080.5|9078.1|9079.2|9077.7|9080.9|9079.2|9077.9|9075.9|554
1596696900000|2020-08-06 06:55:00|9079.1|9077.6|9079.8|9077.4|9081.8|9079.4|9077.9|9075.7|440
1596697200000|2020-08-06 07:00:00|9080.2|9077.8|9082.6|9080.2|9084.4|9082|9079.8|9077.8|679
1596697500000|2020-08-06 07:05:00|9082.5|9080.1|9087.4|9085|9090.4|9088|9080.7|9078.9|624
1596697800000|2020-08-06 07:10:00|9087.3|9084.9|9090.5|9088.1|9091.4|9089|9085.1|9083.1|499
1596698100000|2020-08-06 07:15:00|9090.4|9088|9091.1|9088.7|9092.2|9090|9087.6|9086|486
1596698400000|2020-08-06 07:20:00|9091.2|9088.8|9092.2|9089.8|9092.8|9090.8|9090.5|9088.5|480
1596698700000|2020-08-06 07:25:00|9092.4|9090|9097.8|9095.4|9098.7|9096.5|9092|9089.6|765
1596699000000|2020-08-06 07:30:00|9097.9|9095.5|9096.1|9093.7|9099.3|9097.1|9093.8|9091.8|726
1596699300000|2020-08-06 07:35:00|9096|9093.6|9098.8|9096.4|9099.5|9097.6|9095.5|9093.6|467
1596699600000|2020-08-06 07:40:00|9098.9|9096.5|9099.4|9097|9102.1|9100.1|9098.4|9096|486
1596699900000|2020-08-06 07:45:00|9099.3|9096.9|9102.7|9100.3|9103.3|9101.4|9097.3|9095.4|553
1596700200000|2020-08-06 07:50:00|9102.2|9100.7|9106.9|9104.5|9108.5|9106.6|9100.9|9098.6|860
1596700500000|2020-08-06 07:55:00|9107|9104.6|9099.3|9096.9|9107.2|9105.1|9097.2|9095.2|647
1596700800000|2020-08-06 08:00:00|9098.8|9097.3|9098.1|9096.6|9101.2|9099.3|9094.1|9092|573
1596701100000|2020-08-06 08:05:00|9098.6|9096.2|9096.3|9094.8|9100.2|9098.2|9096.2|9094.5|448
1596701400000|2020-08-06 08:10:00|9096.9|9095.4|9091.1|9088.7|9096.9|9095.4|9089.5|9087.7|576
1596701700000|2020-08-06 08:15:00|9091.2|9088.8|9090.7|9089.2|9094.5|9092.3|9089|9086.9|484
1596702000000|2020-08-06 08:20:00|9091.1|9088.7|9091.1|9088.7|9093.1|9090.7|9089.7|9087.6|346
1596702300000|2020-08-06 08:25:00|9091.2|9088.8|9086.4|9084|9094.3|9092.2|9086.4|9084|486
1596702600000|2020-08-06 08:30:00|9086.3|9083.9|9086.9|9084.5|9087.8|9085.6|9083.1|9081|529
1596702900000|2020-08-06 08:35:00|9087|9084.6|9091.8|9089.4|9096.9|9095|9086|9084.1|638
1596703200000|2020-08-06 08:40:00|9091.7|9089.3|9096.8|9094.4|9096.9|9094.8|9090.4|9088.5|555
1596703500000|2020-08-06 08:45:00|9096.4|9094.9|9088.7|9087.2|9097.6|9095.2|9086.8|9084.8|448
1596703800000|2020-08-06 08:50:00|9088.8|9087.3|9087.5|9086|9089.7|9088|9086|9084.3|510
1596704100000|2020-08-06 08:55:00|9087.2|9085.7|9084.3|9081.9|9089.3|9087.3|9083.6|9081.6|563
1596704400000|2020-08-06 09:00:00|9083.8|9082.3|9089.9|9087.5|9089.9|9087.9|9082.3|9079.9|460
1596704700000|2020-08-06 09:05:00|9089.6|9087.2|9084.9|9083.4|9089.6|9087.9|9084.6|9082.7|509
1596705000000|2020-08-06 09:10:00|9085|9083.5|9087|9084.6|9088.2|9085.8|9084.7|9082.9|469
1596705300000|2020-08-06 09:15:00|9086.9|9084.5|9082.6|9081.1|9086.9|9084.9|9082.1|9079.9|488
1596705600000|2020-08-06 09:20:00|9082.7|9081.2|9080.5|9079|9084.7|9082.7|9080.5|9078.7|715
1596705900000|2020-08-06 09:25:00|9080.6|9079.1|9077.8|9075.4|9082.5|9080.6|9077|9074.7|625
1596706200000|2020-08-06 09:30:00|9077.6|9075.2|9080.3|9077.9|9081.8|9079.9|9077.5|9075.1|370
1596706500000|2020-08-06 09:35:00|9080.2|9077.8|9079.2|9076.8|9080.6|9079.1|9077|9074.9|319
1596706800000|2020-08-06 09:40:00|9079.4|9077|9078.1|9075.7|9081|9079|9077.6|9075.7|390
1596707100000|2020-08-06 09:45:00|9078|9075.6|9075.5|9074|9078|9076.2|9074.6|9072.7|560
1596707400000|2020-08-06 09:50:00|9075.6|9074.1|9076|9073.6|9076.8|9075.3|9074.5|9072.5|418
1596707700000|2020-08-06 09:55:00|9075.9|9073.5|9077.4|9075.9|9078.3|9076.8|9074.5|9072.7|275
1596708000000|2020-08-06 10:00:00|9077.5|9076|9080.8|9079.3|9082|9080|9077.4|9075.8|421
1596708300000|2020-08-06 10:05:00|9080.7|9079.2|9083.2|9081.7|9085.5|9083.4|9080.2|9078.7|504
1596708600000|2020-08-06 10:10:00|9083.1|9081.6|9082.1|9080.6|9084.7|9083.2|9080.6|9078.8|365
1596708900000|2020-08-06 10:15:00|9081.9|9080.4|9085.4|9083|9085.5|9083.5|9080.7|9078.7|375
1596709200000|2020-08-06 10:20:00|9085.3|9082.9|9090.7|9089.2|9092.7|9090.7|9084.5|9082.5|420
1596709500000|2020-08-06 10:25:00|9090.6|9089.1|9087.8|9086.3|9091.5|9089.6|9083.9|9082.4|485
1596709800000|2020-08-06 10:30:00|9088|9086.5|9087.4|9085.9|9089.9|9088.2|9086.5|9084.4|467
1596710100000|2020-08-06 10:35:00|9087.3|9085.8|9086|9084.5|9088.9|9087.4|9084|9082.5|393
1596710400000|2020-08-06 10:40:00|9085.9|9084.4|9084.7|9083.2|9089.7|9088.2|9084.6|9082.7|477
1596710700000|2020-08-06 10:45:00|9084.8|9083.3|9082.6|9081.1|9085|9083.5|9081.3|9079.8|368
1596711000000|2020-08-06 10:50:00|9082.7|9081.2|9086.6|9085.1|9087.4|9085.9|9082.2|9080.7|502
1596711300000|2020-08-06 10:55:00|9086.5|9085|9086.3|9084.8|9087.5|9085.8|9084.1|9082.6|396
1596711600000|2020-08-06 11:00:00|9086.2|9084.7|9085.6|9084.1|9086.4|9084.9|9083.5|9081.7|473
1596711900000|2020-08-06 11:05:00|9085.5|9084|9087|9085.5|9088.9|9087.1|9084.7|9083.2|612
1596712200000|2020-08-06 11:10:00|9086.9|9085.4|9090.7|9089.2|9092.4|9090.7|9086.9|9085.4|572
1596712500000|2020-08-06 11:15:00|9090.6|9089.1|9091.4|9089.9|9093.1|9091.6|9090.6|9089.1|352
1596712800000|2020-08-06 11:20:00|9091.5|9090|9087.7|9086.2|9091.5|9090|9087.5|9085.5|495
1596713100000|2020-08-06 11:25:00|9087.6|9086.1|9086.7|9085.2|9088.2|9086.7|9083.9|9082.4|559
1596713400000|2020-08-06 11:30:00|9087.4|9085|9086.1|9084.6|9089.5|9088|9085.8|9083.8|508
1596713700000|2020-08-06 11:35:00|9085.9|9084.4|9085|9083.5|9088.3|9086.8|9084.5|9083|506
1596714000000|2020-08-06 11:40:00|9085.1|9083.6|9081.9|9080.4|9085.3|9083.8|9080.9|9079.4|433
1596714300000|2020-08-06 11:45:00|9081.8|9080.3|9084.2|9082.7|9084.3|9082.7|9080.9|9079.4|500
1596714600000|2020-08-06 11:50:00|9084.1|9082.6|9080|9078.5|9084.4|9082.7|9078.6|9076.9|495
1596714900000|2020-08-06 11:55:00|9079.9|9078.4|9080.1|9078.6|9081|9079.5|9078.2|9076.2|543
1596715200000|2020-08-06 12:00:00|9080.2|9078.7|9082|9080.5|9082.5|9081|9079|9077.5|532
1596715500000|2020-08-06 12:05:00|9081.9|9080.4|9082.5|9081|9084.3|9082.8|9081.9|9080.4|305
1596715800000|2020-08-06 12:10:00|9082.4|9080.9|9085.4|9083.9|9089.2|9087.4|9082.3|9080.8|416
1596716100000|2020-08-06 12:15:00|9085.1|9083.6|9084.8|9083.3|9086.2|9084.7|9084.5|9083|437
1596716400000|2020-08-06 12:20:00|9084.9|9083.4|9085.2|9083.7|9088|9086.5|9084.6|9083.1|408
1596716700000|2020-08-06 12:25:00|9085.3|9083.8|9085|9080|9086.4|9083.8|9081.9|9080|431
1596717000000|2020-08-06 12:30:00|9084.3|9079.3|9086.4|9084.9|9086.6|9085|9081.7|9078.3|577
1596717300000|2020-08-06 12:35:00|9086.2|9084.7|9085.3|9083.8|9091.2|9089.7|9084.5|9083|629
1596717600000|2020-08-06 12:40:00|9085.2|9083.7|9086.8|9084.4|9088.5|9087|9084.1|9082.6|610
1596717900000|2020-08-06 12:45:00|9086.9|9084.5|9088.6|9087.1|9089.3|9087.8|9086.7|9084.4|520
1596718200000|2020-08-06 12:50:00|9088.5|9087|9094.6|9093.1|9095.3|9093.7|9087.5|9086|559
1596718500000|2020-08-06 12:55:00|9094.8|9093.3|9100.7|9099.2|9101.6|9100.1|9091.3|9089.6|706
1596718800000|2020-08-06 13:00:00|9100.8|9099.3|9096.7|9094.3|9101.6|9100.1|9094.7|9092.7|618
1596719100000|2020-08-06 13:05:00|9096.8|9094.4|9097.7|9096.2|9097.7|9096.2|9093.2|9091.2|506
1596719400000|2020-08-06 13:10:00|9097.6|9096.1|9097.4|9095.9|9099.9|9097.9|9095|9093.2|496
1596719700000|2020-08-06 13:15:00|9097.5|9096|9099.2|9097.7|9103.6|9101.9|9094.4|9092.9|656
1596720000000|2020-08-06 13:20:00|9099.1|9097.6|9091.5|9090|9099.3|9097.7|9090.4|9088.6|640
1596720300000|2020-08-06 13:25:00|9091.7|9090.2|9087.3|9085.8|9091.7|9090.2|9087.2|9085.3|622
1596720600000|2020-08-06 13:30:00|9087.4|9085.9|9089.3|9087.8|9091|9089|9086.6|9085.1|680
1596720900000|2020-08-06 13:35:00|9089.2|9087.7|9088.3|9086.8|9090.5|9089|9085.7|9084.2|599
1596721200000|2020-08-06 13:40:00|9088.4|9086.9|9090.7|9089.2|9093.2|9091.7|9087.5|9086|611
1596721500000|2020-08-06 13:45:00|9090.8|9089.3|9095.1|9093.6|9098.5|9096.5|9090.1|9088.5|714
1596721800000|2020-08-06 13:50:00|9095|9093.5|9100.8|9099.3|9100.9|9099.4|9093|9091.5|628
1596722100000|2020-08-06 13:55:00|9100.9|9099.4|9101.9|9100.4|9104.4|9102.4|9099.2|9097.7|658
1596722400000|2020-08-06 14:00:00|9102|9100.5|9101.1|9099.6|9103.6|9101.8|9100.3|9098.4|685
1596722700000|2020-08-06 14:05:00|9101.4|9099.9|9113|9110.6|9116.6|9114.2|9101.4|9099.6|850
1596723000000|2020-08-06 14:10:00|9113.1|9110.7|9113.4|9111|9114.4|9112.6|9107.8|9106|873
1596723300000|2020-08-06 14:15:00|9113.5|9111.1|9119.5|9117.1|9119.6|9117.2|9110.8|9109.2|714
1596723600000|2020-08-06 14:20:00|9119.8|9117.4|9119.6|9118.1|9123.9|9121.9|9117.3|9115.3|808
1596723900000|2020-08-06 14:25:00|9119.7|9118.2|9123|9121.5|9123.5|9122|9119.3|9117.3|622
1596724200000|2020-08-06 14:30:00|9123.1|9121.6|9127.4|9125.9|9128.1|9126.6|9121.2|9119.4|699
1596724500000|2020-08-06 14:35:00|9127.5|9126|9123.9|9122.4|9130.3|9128.4|9123|9121.5|612
1596724800000|2020-08-06 14:40:00|9123.7|9122.2|9125.1|9122.7|9130.2|9128.3|9120.6|9118.3|855
1596725100000|2020-08-06 14:45:00|9125.2|9122.8|9125.1|9123.6|9128.8|9127|9124|9122.5|824
1596725400000|2020-08-06 14:50:00|9124.8|9123.3|9115.2|9113.7|9126.4|9124.3|9114.8|9112.8|703
1596725700000|2020-08-06 14:55:00|9114.9|9113.4|9109.4|9107.9|9116.1|9114.6|9107.9|9106.4|714
1596726000000|2020-08-06 15:00:00|9109.1|9107.6|9107.7|9106.2|9113|9111.5|9107.5|9106|725
1596726300000|2020-08-06 15:05:00|9107.6|9106.1|9103|9101.5|9109.4|9107.9|9103|9101.5|560
1596726600000|2020-08-06 15:10:00|9103.1|9101.6|9103.6|9101.2|9105|9103.1|9101.2|9099.3|532
1596726900000|2020-08-06 15:15:00|9103.5|9101.1|9106.5|9105|9109.3|9107.8|9102.3|9100.3|494
1596727200000|2020-08-06 15:20:00|9106.6|9105.1|9104.6|9103.1|9106.7|9105.2|9102|9100.4|497
1596727500000|2020-08-06 15:25:00|9104.5|9103|9103.1|9101.6|9105|9103.4|9101.2|9099.3|557
1596727800000|2020-08-06 15:30:00|9103.3|9101.8|9105.3|9103.8|9107.3|9105.5|9103.1|9101.2|578
1596728100000|2020-08-06 15:35:00|9105.2|9103.7|9104.4|9102|9107.8|9106.1|9103.8|9102|519
1596728400000|2020-08-06 15:40:00|9104.5|9102.1|9107.7|9105.3|9108.7|9106.8|9103.7|9101.8|445
1596728700000|2020-08-06 15:45:00|9107.8|9105.4|9104.2|9101.8|9108.6|9106.7|9103.8|9101.8|411
1596729000000|2020-08-06 15:50:00|9103.7|9102.2|9105|9103.5|9106.9|9104.9|9103.4|9101.7|380
1596729300000|2020-08-06 15:55:00|9104.8|9103.3|9102.1|9100.6|9107.8|9105.7|9102.1|9100.1|358
1596729600000|2020-08-06 16:00:00|9102|9100.5|9096.5|9095|9102|9100.5|9095|9092.8|702
1596729900000|2020-08-06 16:05:00|9096.6|9095.1|9090.4|9088.9|9097.7|9095.8|9087.8|9086.1|784
1596730200000|2020-08-06 16:10:00|9090.2|9088.7|9090.9|9089.4|9091.3|9089.5|9086.4|9084.5|841
1596730500000|2020-08-06 16:15:00|9090.8|9089.3|9097.1|9095.6|9098.1|9096.6|9090.1|9088.6|683
1596730800000|2020-08-06 16:20:00|9096.9|9095.4|9096.2|9094.7|9099.1|9097.4|9094.7|9093.2|503
1596731100000|2020-08-06 16:25:00|9096.1|9094.6|9099.1|9097.6|9099.3|9097.8|9094.5|9092.7|567
1596731400000|2020-08-06 16:30:00|9099|9097.5|9100.6|9099.1|9100.6|9099.1|9098.2|9096.7|446
1596731700000|2020-08-06 16:35:00|9101|9099.5|9103.3|9101.8|9103.8|9102.3|9100.3|9098.2|342
1596732000000|2020-08-06 16:40:00|9103.4|9101.9|9104.8|9103.3|9105.6|9104.1|9103.3|9101.8|294
1596732300000|2020-08-06 16:45:00|9105|9103.5|9105.3|9103.8|9108.3|9106.6|9104.8|9103.3|279
1596732600000|2020-08-06 16:50:00|9105.4|9103.9|9106.4|9104.9|9108.7|9107.2|9105.4|9103.9|500
1596732900000|2020-08-06 16:55:00|9106.5|9105|9103.7|9102.2|9109.9|9108.1|9103.7|9102.2|472
1596733200000|2020-08-06 17:00:00|9103.8|9102.3|9104.8|9103.3|9106|9104.5|9102.4|9100.9|396
1596733500000|2020-08-06 17:05:00|9104.9|9103.4|9105.7|9104.2|9105.9|9104.4|9102.6|9101.1|334
1596733800000|2020-08-06 17:10:00|9105.8|9104.3|9106.6|9105.1|9108.4|9106.8|9105.7|9104.2|464
1596734100000|2020-08-06 17:15:00|9106.7|9105.2|9106.7|9105.2|9108|9106.5|9105.7|9104.2|445
1596734400000|2020-08-06 17:20:00|9106.8|9105.3|9107.3|9105.8|9108.4|9106.8|9106.7|9105.2|283
1596734700000|2020-08-06 17:25:00|9107.4|9105.9|9105.8|9104.3|9107.5|9106|9104.8|9103.3|253
1596735000000|2020-08-06 17:30:00|9105.9|9104.4|9104.2|9102.7|9106.5|9105|9104.2|9102.7|238
1596735300000|2020-08-06 17:35:00|9104.3|9102.8|9103.2|9101.7|9104.3|9102.8|9102.3|9100.8|229
1596735600000|2020-08-06 17:40:00|9103.1|9101.6|9105.6|9104.1|9106.7|9105.2|9102.3|9100.8|386
1596735900000|2020-08-06 17:45:00|9105.7|9104.2|9099.9|9098.4|9106.4|9104.9|9099.5|9097.5|605
1596736200000|2020-08-06 17:50:00|9100|9098.5|9102.4|9100.9|9103.7|9102.2|9098|9096.2|463
1596736500000|2020-08-06 17:55:00|9102.5|9101|9103.2|9101.7|9106|9104.4|9102.4|9100.9|407
1596736800000|2020-08-06 18:00:00|9103.3|9101.8|9105.3|9103.8|9105.7|9104.2|9103.2|9101.7|304
1596737100000|2020-08-06 18:05:00|9105.4|9103.9|9105.8|9104.3|9107.8|9106|9104.8|9103.3|385
1596737400000|2020-08-06 18:10:00|9105.9|9104.4|9107.4|9105.9|9107.5|9106|9104.2|9102.7|337
1596737700000|2020-08-06 18:15:00|9107.5|9106|9108.1|9105.7|9108.4|9106.9|9105.1|9103.6|301
1596738000000|2020-08-06 18:20:00|9108.2|9105.8|9109.5|9108|9110.1|9108.3|9107.5|9105.7|295
1596738300000|2020-08-06 18:25:00|9109.4|9107.9|9109.4|9107.9|9110.9|9109|9109|9107|323
1596738600000|2020-08-06 18:30:00|9109.9|9107.5|9110.4|9108|9110.5|9108.5|9107.9|9106.2|246
1596738900000|2020-08-06 18:35:00|9110.3|9107.9|9107|9104.6|9110.9|9108.9|9107|9104.6|236
1596739200000|2020-08-06 18:40:00|9107.1|9104.7|9104.9|9103.4|9107.8|9105.7|9104.8|9102.7|277
1596739500000|2020-08-06 18:45:00|9105.2|9102.8|9104.5|9102.1|9107.1|9105.3|9104.1|9102.1|341
1596739800000|2020-08-06 18:50:00|9104.4|9102|9105.7|9104.2|9106.4|9104.8|9103|9101|405
1596740100000|2020-08-06 18:55:00|9105.8|9104.3|9103.7|9102.2|9108|9106.5|9102.8|9101.3|425
1596740400000|2020-08-06 19:00:00|9104|9102.5|9100.5|9099|9105.7|9103.9|9099.7|9098.2|702
1596740700000|2020-08-06 19:05:00|9100.4|9098.9|9103.6|9102.1|9104.1|9102.6|9099.2|9097.4|620
1596741000000|2020-08-06 19:10:00|9103.5|9102|9101|9099.5|9107.9|9105.5|9100.2|9098.3|602
1596741300000|2020-08-06 19:15:00|9101.1|9099.6|9101.4|9099.9|9103.2|9101.1|9099.5|9097.5|459
1596741600000|2020-08-06 19:20:00|9101.3|9099.8|9100.2|9098.7|9101.8|9100.1|9099|9097.1|346
1596741900000|2020-08-06 19:25:00|9100.3|9098.8|9101.9|9100.4|9102.9|9101|9100.3|9098.3|374
1596742200000|2020-08-06 19:30:00|9101.8|9100.3|9102.4|9100|9102.7|9100.8|9100.2|9098.3|342
1596742500000|2020-08-06 19:35:00|9102.5|9100.1|9105.2|9103.7|9105.6|9103.9|9101.9|9100|430
1596742800000|2020-08-06 19:40:00|9105.3|9103.8|9106.4|9104|9107.5|9105.1|9104.9|9103|255
1596743100000|2020-08-06 19:45:00|9106.3|9103.9|9106.5|9105|9107.7|9105.6|9104.5|9102.7|318
1596743400000|2020-08-06 19:50:00|9106.6|9105.1|9103|9101.5|9107.3|9105.4|9101.8|9100.3|478
1596743700000|2020-08-06 19:55:00|9102.9|9101.4|9101.5|9099.1|9104.9|9102.9|9101|9099|401
1596744000000|2020-08-06 20:00:00|9101.6|9099.2|9099.5|9098|9102.1|9100.6|9099.3|9097.4|455
1596744300000|2020-08-06 20:05:00|9099.6|9098.1|9100|9097.6|9100.7|9098.8|9097.8|9096.3|225
1596744600000|2020-08-06 20:10:00|9100.1|9097.7|9099.4|9097|9103.9|9101.7|9098.8|9096.8|303
1596744900000|2020-08-06 20:15:00|9099.3|9096.9|9099.9|9097.5|9101.3|9098.9|9098.8|9096.9|244
1596745200000|2020-08-06 20:20:00|9099.7|9097.3|9099.6|9097.2|9099.9|9097.8|9099|9097.1|62
1596745500000|2020-08-06 20:25:00|9099.7|9097.3|9100.8|9098.4|9101.8|9099.9|9099.1|9097|137
1596745800000|2020-08-06 20:30:00|9100.9|9098.5|9101.1|9098.7|9101.2|9099.5|9099.8|9097.8|103
1596746100000|2020-08-06 20:35:00|9101.2|9098.8|9101.6|9099.2|9101.6|9099.6|9099.4|9097.4|214
1596746400000|2020-08-06 20:40:00|9101.5|9099.1|9100.5|9098.1|9101.7|9099.6|9100|9098|107
1596746700000|2020-08-06 20:45:00|9100.4|9098|9102.3|9099.9|9102.5|9100.2|9100.2|9097.9|116
1596747000000|2020-08-06 20:50:00|9102.4|9100|9100.3|9097.9|9103.1|9101|9099.3|9096.9|141
1596747300000|2020-08-06 20:55:00|9100.2|9097.8|9098.8|9096.4|9100.4|9098|9097.5|9092.5|284
1596747600000|2020-08-06 21:00:00|9098.5|9095.7|9096.4|9091.4|9098.9|9095.7|9096.4|9091.4|35
1596747900000|2020-08-06 21:05:00|9095.2|9090.2|9096|9091|9098.2|9093.2|9089.2|9084.2|121
1596748200000|2020-08-06 21:10:00|9096.4|9091.4|9096.8|9091.8|9098.3|9093.3|9093.6|9088.6|195
1596748500000|2020-08-06 21:15:00|9096.9|9091.9|9096.4|9091.4|9097.7|9092.7|9092.2|9087.2|170
1596748800000|2020-08-06 21:20:00|9096.7|9091.7|9095.7|9090.7|9097.2|9092.2|9091.6|9086.6|164
1596749100000|2020-08-06 21:25:00|9095.6|9090.6|9095.7|9090.7|9096.4|9091.4|9091.6|9086.6|112
1596749400000|2020-08-06 21:30:00|9096.5|9091.5|9099.5|9094.5|9107.5|9102.5|9096.5|9091.5|229
1596749700000|2020-08-06 21:35:00|9099.2|9094.2|9102.6|9097.6|9108.9|9103.9|9098.4|9093.4|169
1596750000000|2020-08-06 21:40:00|9103.1|9098.1|9104.4|9099.4|9107.3|9102.3|9098.8|9093.8|133
1596750300000|2020-08-06 21:45:00|9097.8|9092.8|9097.8|9092.8|9101.2|9096.2|9096.8|9091.8|202
1596750600000|2020-08-06 21:50:00|9097.9|9092.9|9100|9095|9101.6|9096.6|9096.1|9091.1|296
1596750900000|2020-08-06 21:55:00|9099.7|9094.7|9100.8|9095.8|9101.8|9096.8|9096.8|9091.8|451
1596751200000|2020-08-06 22:00:00|9100.4|9095.4|9095.5|9093.1|9100.4|9095.4|9093.2|9089.5|424
1596751500000|2020-08-06 22:05:00|9095.8|9092.6|9095.3|9092.9|9095.8|9093.2|9094.1|9091.7|158
1596751800000|2020-08-06 22:10:00|9095.2|9092.8|9096.4|9094|9096.4|9094|9094.3|9091.9|133
1596752100000|2020-08-06 22:15:00|9096.3|9093.9|9096.5|9094.1|9096.9|9094.5|9096.1|9093.7|82
1596752400000|2020-08-06 22:20:00|9096.3|9093.9|9096.6|9094.2|9096.7|9094.3|9095.2|9092.2|197
1596752700000|2020-08-06 22:25:00|9096.5|9094.1|9095.5|9093.1|9096.5|9094.1|9095.3|9092.6|117
1596753000000|2020-08-06 22:30:00|9095.8|9093.4|9097|9094.6|9097.4|9095|9095.7|9093.3|92
1596753300000|2020-08-06 22:35:00|9097.1|9094.7|9097.2|9094.8|9097.5|9095.1|9096.9|9094.4|70
1596753600000|2020-08-06 22:40:00|9097.3|9094.9|9097.3|9094.9|9097.5|9095.1|9096.9|9094.5|109
1596753900000|2020-08-06 22:45:00|9097.4|9095|9097.9|9095.5|9098.1|9095.7|9097.2|9094.8|76
1596754200000|2020-08-06 22:50:00|9097.8|9095.4|9097.1|9094.7|9098.1|9095.7|9096.9|9094.5|131
1596754500000|2020-08-06 22:55:00|9097|9094.6|9097.9|9095.5|9098.2|9095.8|9097|9094.6|124
1596754800000|2020-08-06 23:00:00|9098.1|9095.7|9099.5|9097.1|9099.9|9097.5|9097.9|9095.5|140
1596755100000|2020-08-06 23:05:00|9099.8|9097.4|9099.6|9097.2|9100.1|9097.7|9098.9|9096.5|101
1596755400000|2020-08-06 23:10:00|9099.5|9097.1|9103.8|9101.4|9103.8|9101.4|9099.3|9096.9|141
1596755700000|2020-08-06 23:15:00|9103.7|9101.3|9104|9101.6|9104.1|9101.7|9103.6|9101.2|154
1596756000000|2020-08-06 23:20:00|9103.9|9101.5|9105.7|9103.3|9106.6|9104.2|9103.8|9101.4|217
1596756300000|2020-08-06 23:25:00|9105.5|9103.1|9105.2|9102.8|9106.3|9103.9|9105|9102.6|160
1596756600000|2020-08-06 23:30:00|9105.1|9102.7|9104.6|9102.2|9105.4|9103|9104.3|9101.9|113
1596756900000|2020-08-06 23:35:00|9104.7|9102.3|9105.1|9102.7|9105.8|9103.4|9104.3|9101.9|127
1596757200000|2020-08-06 23:40:00|9105|9102.6|9102.7|9100.3|9106.4|9104|9102.6|9100.3|172
1596757500000|2020-08-06 23:45:00|9102.8|9100.4|9103.7|9101.3|9103.8|9101.7|9102.7|9100.3|83
1596757800000|2020-08-06 23:50:00|9103.8|9101.4|9102.1|9099.7|9103.9|9101.8|9101.7|9099.6|151
1596758100000|2020-08-06 23:55:00|9102|9099.6|9101|9098.6|9102.2|9100.1|9100.4|9098.5|116
1596758400000|2020-08-07 00:00:00|9101.1|9098.7|9101.6|9100.1|9104.8|9102.4|9100.4|9098.6|342
1596758700000|2020-08-07 00:05:00|9101.7|9100.2|9100.7|9098.3|9103|9100.6|9100.2|9098.2|362
1596759000000|2020-08-07 00:10:00|9100.8|9098.4|9103.8|9101.4|9103.9|9101.7|9099.9|9098|216
1596759300000|2020-08-07 00:15:00|9103.7|9101.3|9103|9100.6|9103.9|9101.5|9101.8|9099.4|159
1596759600000|2020-08-07 00:20:00|9102.9|9100.5|9103.8|9101.4|9103.9|9101.5|9102|9099.6|175
1596759900000|2020-08-07 00:25:00|9103.9|9101.5|9101.1|9098.7|9103.9|9101.5|9100.3|9098.3|188
1596760200000|2020-08-07 00:30:00|9101.2|9098.8|9098.5|9096.1|9101.4|9099|9098|9095.6|275
1596760500000|2020-08-07 00:35:00|9098.4|9096|9098.9|9096.5|9101.2|9099.2|9098.4|9096|257
1596760800000|2020-08-07 00:40:00|9098.8|9096.4|9102.2|9099.8|9102.2|9099.9|9098.8|9096.4|200
1596761100000|2020-08-07 00:45:00|9102.1|9099.7|9102.2|9099.8|9102.9|9100.5|9100.6|9098.3|135
1596761400000|2020-08-07 00:50:00|9102.3|9099.9|9107.4|9105|9107.9|9105.8|9101.2|9098.9|336
1596761700000|2020-08-07 00:55:00|9107.3|9104.9|9106.2|9103.8|9108.2|9106|9105.8|9103.7|225
1596762000000|2020-08-07 01:00:00|9106.1|9103.7|9109.1|9106.7|9109.1|9107.1|9105.8|9103.5|247
1596762300000|2020-08-07 01:05:00|9109|9106.6|9108.8|9106.4|9109|9106.8|9106.9|9105.3|225
1596762600000|2020-08-07 01:10:00|9108.7|9106.3|9106.7|9105.2|9108.8|9106.4|9105.9|9103.9|247
1596762900000|2020-08-07 01:15:00|9107.3|9104.9|9107.5|9105.1|9109.7|9107.8|9106|9103.9|205
1596763200000|2020-08-07 01:20:00|9107.7|9105.3|9108.1|9105.7|9108.3|9106.2|9106.6|9104.7|166
1596763500000|2020-08-07 01:25:00|9108|9106.5|9109.6|9107.2|9111.2|9109|9108|9106.2|234
1596763800000|2020-08-07 01:30:00|9109.5|9107.1|9108.9|9107.4|9110.5|9108.3|9106.9|9105.2|212
1596764100000|2020-08-07 01:35:00|9109|9107.5|9111.3|9108.9|9112.2|9110.1|9108.4|9106.9|257
1596764400000|2020-08-07 01:40:00|9111.2|9108.8|9110.6|9109.1|9111.4|9109.3|9109.1|9107.1|214
1596764700000|2020-08-07 01:45:00|9111|9108.6|9108.9|9107.4|9112.1|9110.2|9108.9|9107.1|273
1596765000000|2020-08-07 01:50:00|9109|9107.5|9108.3|9106.8|9109.6|9107.7|9107.5|9106|220
1596765300000|2020-08-07 01:55:00|9108.4|9106.9|9108.6|9106.2|9109.7|9107.7|9107.8|9105.8|266
1596765600000|2020-08-07 02:00:00|9108.7|9106.3|9108.6|9106.2|9109.5|9107.6|9107.4|9105.8|210
1596765900000|2020-08-07 02:05:00|9108.4|9106|9108.5|9107|9109.6|9107.6|9107.7|9105.8|169
1596766200000|2020-08-07 02:10:00|9108.4|9106.9|9111.2|9108.8|9111.7|9109.8|9108.4|9106.7|254
1596766500000|2020-08-07 02:15:00|9111.1|9108.7|9111.9|9110.4|9113|9111.5|9110.7|9108.7|269
1596766800000|2020-08-07 02:20:00|9111.8|9110.3|9111.6|9110.1|9112.7|9110.8|9110.9|9109|223
1596767100000|2020-08-07 02:25:00|9112|9110.5|9121.1|9118.7|9121.4|9119|9112|9110.5|488
1596767400000|2020-08-07 02:30:00|9120.5|9119|9115.7|9114.2|9120.5|9119|9115.4|9113.5|548
1596767700000|2020-08-07 02:35:00|9116.1|9113.7|9117.7|9115.3|9118.2|9116|9115.4|9113.4|368
1596768000000|2020-08-07 02:40:00|9117.6|9115.2|9116.7|9114.3|9118.5|9116.1|9115.8|9113.8|286
1596768300000|2020-08-07 02:45:00|9116.8|9114.4|9118.6|9116.2|9119.2|9117.3|9116.7|9114.3|211
1596768600000|2020-08-07 02:50:00|9118.7|9116.3|9120.1|9118.6|9122.3|9120.4|9118|9116.1|450
1596768900000|2020-08-07 02:55:00|9120.2|9118.7|9122|9119.6|9125.4|9123.1|9119.1|9116.9|438
1596769200000|2020-08-07 03:00:00|9122.1|9119.7|9121.6|9120.1|9123.3|9121.4|9120.8|9118.9|422
1596769500000|2020-08-07 03:05:00|9121.5|9120|9123.6|9121.2|9124.5|9122.5|9121.5|9119.6|292
1596769800000|2020-08-07 03:10:00|9123.7|9121.3|9125.2|9123.7|9126.4|9124.6|9122.4|9120.6|476
1596770100000|2020-08-07 03:15:00|9125.1|9123.6|9127.7|9125.3|9127.9|9125.8|9125.1|9123|302
1596770400000|2020-08-07 03:20:00|9127.3|9125.8|9126.9|9124.5|9128.4|9126.4|9126.4|9124.4|181
1596770700000|2020-08-07 03:25:00|9127|9124.6|9131.9|9129.5|9132.3|9129.9|9126.8|9124.4|297
1596771000000|2020-08-07 03:30:00|9131.8|9129.4|9129.6|9127.2|9131.9|9129.5|9127.4|9125.4|358
1596771300000|2020-08-07 03:35:00|9129.5|9127.1|9133.7|9131.3|9133.7|9131.7|9129.5|9127.1|360
1596771600000|2020-08-07 03:40:00|9133.6|9131.2|9132.6|9130.2|9134.2|9132.2|9130.5|9128.6|379
1596771900000|2020-08-07 03:45:00|9132.7|9130.3|9128.7|9127.2|9132.8|9130.8|9127.1|9125.1|399
1596772200000|2020-08-07 03:50:00|9128.6|9127.1|9129.4|9127.9|9131.2|9128.9|9128|9126|400
1596772500000|2020-08-07 03:55:00|9130|9127.6|9132|9129.6|9133.3|9131.3|9129.4|9127.3|414
1596772800000|2020-08-07 04:00:00|9131.9|9129.5|9132.7|9131.2|9135.4|9133.4|9131.1|9129.4|641
1596773100000|2020-08-07 04:05:00|9132.8|9131.3|9127.9|9126.4|9134.6|9132.8|9127.9|9125.9|587
1596773400000|2020-08-07 04:10:00|9127.7|9126.2|9129.3|9126.9|9130.3|9128.7|9127.7|9125.9|462
1596773700000|2020-08-07 04:15:00|9129.2|9126.8|9127.7|9126.2|9130|9127.6|9127.5|9125.8|306
1596774000000|2020-08-07 04:20:00|9127.8|9126.3|9127|9124.6|9129.3|9126.9|9126.8|9124.4|308
1596774300000|2020-08-07 04:25:00|9127.1|9124.7|9127.6|9125.2|9128.4|9126.2|9127|9124.7|289
1596774600000|2020-08-07 04:30:00|9127.8|9125.4|9126.2|9123.8|9128.1|9125.7|9125.4|9123.4|261
1596774900000|2020-08-07 04:35:00|9126.1|9123.7|9125.4|9123|9126.6|9124.4|9124.6|9122.8|270
1596775200000|2020-08-07 04:40:00|9125.3|9122.9|9124.9|9122.5|9125.9|9123.5|9124.3|9122.4|227
1596775500000|2020-08-07 04:45:00|9124.8|9122.4|9124.8|9122.4|9125.2|9123|9123.7|9121.8|291
1596775800000|2020-08-07 04:50:00|9124.7|9122.3|9123|9121.5|9124.7|9122.4|9122.9|9121.1|126
1596776100000|2020-08-07 04:55:00|9122.9|9121.4|9122.7|9120.3|9123.2|9121.5|9121.6|9119.6|203
1596776400000|2020-08-07 05:00:00|9122.8|9120.4|9123.5|9121.1|9124.6|9122.7|9122.2|9120.3|273
1596776700000|2020-08-07 05:05:00|9123.4|9121|9123.6|9121.2|9124.5|9122.6|9121.9|9119.9|315
1596777000000|2020-08-07 05:10:00|9123.5|9121.1|9122.4|9120.9|9124.2|9122.3|9122.1|9120.3|242
1596777300000|2020-08-07 05:15:00|9122.3|9120.8|9122.4|9120.9|9123.4|9121.6|9122.2|9120.5|222
1596777600000|2020-08-07 05:20:00|9122.3|9120.8|9119.9|9118.4|9122.4|9120.9|9119.8|9118.1|261
1596777900000|2020-08-07 05:25:00|9119.8|9118.3|9121.1|9118.7|9121.9|9120.1|9119.8|9118.3|202
1596778200000|2020-08-07 05:30:00|9121|9118.6|9120.7|9118.3|9122|9120.1|9120|9118.1|270
1596778500000|2020-08-07 05:35:00|9120.8|9118.4|9119.7|9118.2|9120.9|9119|9119.1|9117.6|189
1596778800000|2020-08-07 05:40:00|9119.8|9118.3|9119.1|9117.6|9120.2|9118.6|9119|9117.5|196
1596779100000|2020-08-07 05:45:00|9119|9117.5|9118.2|9115.8|9119.2|9117.7|9117.2|9115.4|276
1596779400000|2020-08-07 05:50:00|9118.3|9115.9|9119.3|9116.9|9119.4|9117.4|9117.4|9115.3|141
1596779700000|2020-08-07 05:55:00|9119.2|9116.8|9116|9113.6|9119.4|9117.5|9115.5|9113.4|208
1596780000000|2020-08-07 06:00:00|9116.1|9113.7|9115.5|9114|9116.8|9114.5|9114|9112.3|335
1596780300000|2020-08-07 06:05:00|9115.6|9114.1|9114.8|9113.3|9115.9|9114.1|9113.2|9111.5|366
1596780600000|2020-08-07 06:10:00|9114.7|9113.2|9118|9116.5|9118.7|9116.7|9113.6|9112|326
1596780900000|2020-08-07 06:15:00|9118.1|9116.6|9116|9113.6|9118.2|9116.7|9114.1|9112.6|376
1596781200000|2020-08-07 06:20:00|9115.9|9113.5|9117.9|9115.5|9117.9|9115.5|9114.3|9112.5|277
1596781500000|2020-08-07 06:25:00|9117.5|9116|9114.8|9113.3|9117.8|9116.1|9114.3|9112.6|370
1596781800000|2020-08-07 06:30:00|9114.7|9113.2|9114.7|9113.2|9116.2|9114.6|9113.8|9111.9|353
1596782100000|2020-08-07 06:35:00|9114.8|9113.3|9114.8|9113.3|9115.7|9114.2|9114.1|9111.9|240
1596782400000|2020-08-07 06:40:00|9114.9|9113.4|9117.7|9115.3|9118.6|9117|9114.1|9112.3|274
1596782700000|2020-08-07 06:45:00|9117.8|9115.4|9118.7|9117.2|9119.3|9117.5|9116.9|9115.1|264
1596783000000|2020-08-07 06:50:00|9118.8|9117.3|9115.5|9114|9119.6|9117.8|9115.5|9113.5|268
1596783300000|2020-08-07 06:55:00|9115.6|9114.1|9123.4|9121|9124.4|9122.5|9115.5|9113.6|458
1596783600000|2020-08-07 07:00:00|9123.3|9120.9|9113.7|9111.3|9123.3|9121|9112.2|9110.7|626
1596783900000|2020-08-07 07:05:00|9113.9|9111.5|9110.2|9108.7|9113.9|9112.2|9109.2|9107.7|389
1596784200000|2020-08-07 07:10:00|9110.1|9108.6|9107.7|9106.2|9110.6|9109.1|9107.7|9106|340
1596784500000|2020-08-07 07:15:00|9107.6|9106.1|9109.4|9107.9|9109.5|9108|9104.1|9102.3|460
1596784800000|2020-08-07 07:20:00|9109.3|9107.8|9110.9|9108.5|9112.7|9110.9|9109.1|9107.6|433
1596785100000|2020-08-07 07:25:00|9111|9108.6|9116.1|9114.6|9116.4|9114.9|9110.3|9108.6|305
1596785400000|2020-08-07 07:30:00|9116.2|9114.7|9112.9|9111.4|9117.1|9115.6|9112.7|9110.9|408
1596785700000|2020-08-07 07:35:00|9113.4|9111.9|9118|9116.5|9119.3|9117.5|9113|9111.5|430
1596786000000|2020-08-07 07:40:00|9117.9|9116.4|9119.2|9116.8|9119.2|9117.1|9116.1|9114.2|429
1596786300000|2020-08-07 07:45:00|9118.7|9117.2|9122.4|9120|9123.4|9121.3|9117.7|9115.9|466
1596786600000|2020-08-07 07:50:00|9122.5|9120.1|9130.2|9128.7|9130.3|9128.8|9122.1|9120|545
1596786900000|2020-08-07 07:55:00|9130.1|9128.6|9124.4|9122.9|9130.2|9128.7|9123.6|9121.7|458
1596787200000|2020-08-07 08:00:00|9124.3|9122.8|9137.3|9134.9|9137.4|9135.3|9124.3|9122.8|669
1596787500000|2020-08-07 08:05:00|9137.4|9135|9138.8|9136.4|9140.2|9138.7|9136|9134.5|546
1596787800000|2020-08-07 08:10:00|9138.4|9136.9|9136.2|9133.8|9141.5|9139.5|9135.6|9133.6|419
1596788100000|2020-08-07 08:15:00|9135.7|9133.3|9131.2|9128.8|9136.2|9134.3|9130.5|9128.5|481
1596788400000|2020-08-07 08:20:00|9131.1|9128.7|9128.7|9126.3|9132.3|9130.1|9128.1|9126.2|373
1596788700000|2020-08-07 08:25:00|9128.1|9126.6|9129.9|9128.4|9130.4|9128.5|9127.8|9125.4|297
1596789000000|2020-08-07 08:30:00|9130|9128.5|9134.8|9133.3|9137|9135.1|9129|9127.5|427
1596789300000|2020-08-07 08:35:00|9135|9132.6|9133.8|9131.4|9135.2|9133.3|9131.4|9129.9|454
1596789600000|2020-08-07 08:40:00|9133.3|9131.8|9131.6|9130.1|9134.5|9132.7|9129.7|9128|358
1596789900000|2020-08-07 08:45:00|9131.5|9130|9129.8|9128.3|9132.4|9130.5|9129.1|9127.3|277
1596790200000|2020-08-07 08:50:00|9129.7|9128.2|9132.7|9131.2|9133.4|9131.9|9128.9|9127.3|384
1596790500000|2020-08-07 08:55:00|9133.2|9131.7|9130.8|9129.3|9134.1|9132.6|9130.7|9128.8|365
1596790800000|2020-08-07 09:00:00|9130.7|9129.2|9134.9|9133.4|9135.5|9133.5|9127.4|9125.5|525
1596791100000|2020-08-07 09:05:00|9135|9133.5|9134.7|9133.2|9141.6|9139.3|9133.7|9131.8|584
1596791400000|2020-08-07 09:10:00|9135.1|9132.7|9136.4|9134.9|9143.1|9141.6|9133.9|9132.1|507
1596791700000|2020-08-07 09:15:00|9136.3|9134.8|9135.5|9133.1|9138|9136.1|9133.9|9131.9|467
1596792000000|2020-08-07 09:20:00|9135.3|9132.9|9134.8|9133.3|9136.4|9134.9|9133.9|9132|353
1596792300000|2020-08-07 09:25:00|9134.9|9133.4|9134.3|9131.9|9135.3|9133.5|9132.3|9130.8|335
1596792600000|2020-08-07 09:30:00|9134.4|9132|9138.5|9136.1|9138.5|9136.5|9133.9|9132|374
1596792900000|2020-08-07 09:35:00|9138.4|9136|9143|9141.5|9145.5|9143.9|9137.8|9135.6|550
1596793200000|2020-08-07 09:40:00|9142.9|9141.4|9140.8|9139.3|9144.5|9142.6|9140.3|9138.3|499
1596793500000|2020-08-07 09:45:00|9140.7|9139.2|9143.4|9141.9|9143.7|9142.1|9140.2|9138.3|524
1596793800000|2020-08-07 09:50:00|9143.3|9141.8|9138.8|9137.3|9143.9|9142.1|9138.7|9136.9|385
1596794100000|2020-08-07 09:55:00|9138.7|9137.2|9139.7|9138.2|9143.5|9141.7|9138.1|9136.6|386
1596794400000|2020-08-07 10:00:00|9139.8|9138.3|9143.7|9141.3|9143.7|9141.7|9138|9136.5|244
1596794700000|2020-08-07 10:05:00|9143.8|9142.3|9140.8|9139.3|9145.3|9143.4|9140.7|9138.7|313
1596795000000|2020-08-07 10:10:00|9140.7|9139.2|9140.4|9138|9142.9|9140.9|9140.2|9137.9|441
1596795300000|2020-08-07 10:15:00|9140.3|9137.9|9146.3|9143.9|9146.3|9144.1|9139.5|9137.1|346
1596795600000|2020-08-07 10:20:00|9146.4|9144|9142.2|9139.8|9146.5|9144.1|9140.7|9138.7|319
1596795900000|2020-08-07 10:25:00|9142.1|9139.7|9147.2|9144.8|9147.7|9145.8|9140.2|9138.2|416
1596796200000|2020-08-07 10:30:00|9147.1|9144.7|9147.2|9145.7|9147.8|9146.3|9145.8|9143.7|270
1596796500000|2020-08-07 10:35:00|9147|9145.5|9146.9|9144.5|9147.9|9146.4|9145.8|9143.8|313
1596796800000|2020-08-07 10:40:00|9146.5|9145|9145.9|9144.4|9148|9146.2|9145.7|9143.9|354
1596797100000|2020-08-07 10:45:00|9146|9144.5|9146.6|9145.1|9149.4|9147|9145.2|9143.7|477
1596797400000|2020-08-07 10:50:00|9146.5|9145|9140.6|9139.1|9146.6|9145.1|9140.4|9138.5|442
1596797700000|2020-08-07 10:55:00|9140.7|9139.2|9137.8|9136.3|9141.6|9139.5|9137.6|9136.1|558
1596798000000|2020-08-07 11:00:00|9138.4|9136|9140.1|9137.7|9142|9140.2|9137.7|9136|523
1596798300000|2020-08-07 11:05:00|9140|9137.6|9138.3|9136.8|9140.1|9137.9|9137.8|9136.2|277
1596798600000|2020-08-07 11:10:00|9138.2|9136.7|9137.6|9136.1|9142|9140.1|9137.2|9135.7|335
1596798900000|2020-08-07 11:15:00|9137.5|9136|9138.2|9136.7|9138.5|9137|9135.9|9134.3|317
1596799200000|2020-08-07 11:20:00|9138.1|9136.6|9139|9137.5|9139|9137.5|9135.9|9134.4|278
1596799500000|2020-08-07 11:25:00|9139.1|9137.6|9139.3|9137.8|9139.9|9138.4|9136.3|9134.5|384
1596799800000|2020-08-07 11:30:00|9139.4|9137.9|9138.2|9136.7|9140.9|9139.4|9138.1|9136.6|301
1596800100000|2020-08-07 11:35:00|9137.9|9136.4|9143.4|9141.9|9143.4|9141.9|9136.6|9135.1|286
1596800400000|2020-08-07 11:40:00|9143.3|9141.8|9145.9|9144.4|9147|9145.4|9143.3|9141.8|390
1596800700000|2020-08-07 11:45:00|9145.8|9144.3|9147.3|9145.8|9148.1|9146.1|9145.6|9144.1|371
1596801000000|2020-08-07 11:50:00|9147.2|9145.7|9145.9|9144.4|9148.3|9146.8|9144.6|9143.1|356
1596801300000|2020-08-07 11:55:00|9145.8|9144.3|9142.7|9140.3|9147.2|9145.7|9142.3|9140.3|502
1596801600000|2020-08-07 12:00:00|9142.9|9140.5|9145.1|9142.7|9145.5|9143.6|9141.8|9139.6|445
1596801900000|2020-08-07 12:05:00|9145.2|9142.8|9144|9142.5|9145.3|9143|9142.8|9140.9|320
1596802200000|2020-08-07 12:10:00|9144.1|9142.6|9144|9142.5|9145.6|9144.1|9143.1|9141.6|317
1596802500000|2020-08-07 12:15:00|9144.1|9142.6|9145.6|9144.1|9146.5|9145|9143|9141.5|280
1596802800000|2020-08-07 12:20:00|9145.4|9143.9|9141.5|9140|9146|9144.2|9141.2|9139.1|407
1596803100000|2020-08-07 12:25:00|9141.4|9139.9|9138.8|9133.8|9142.8|9140.8|9135.7|9130.7|576
1596803400000|2020-08-07 12:30:00|9139.1|9134.1|9140.6|9138.2|9154.7|9152.3|9137.6|9133.8|1198
1596803700000|2020-08-07 12:35:00|9140.4|9138|9140.4|9138|9150|9147.6|9138.5|9136.1|1188
1596804000000|2020-08-07 12:40:00|9140.2|9137.8|9118.5|9116.1|9140.6|9138.3|9114.1|9112.3|1209
1596804300000|2020-08-07 12:45:00|9118.7|9116.3|9119.8|9117.4|9123.3|9120.9|9117.2|9114.8|919
1596804600000|2020-08-07 12:50:00|9119.7|9117.3|9116.4|9114|9119.8|9117.7|9112.8|9110.8|798
1596804900000|2020-08-07 12:55:00|9116.5|9114.1|9125|9122.6|9125.2|9122.8|9116.4|9114|722
1596805200000|2020-08-07 13:00:00|9124.9|9122.5|9124.4|9122|9125.9|9123.8|9122.7|9120.3|654
1596805500000|2020-08-07 13:05:00|9124.5|9122.1|9131.8|9130.3|9132.4|9130.5|9124.5|9122.1|751
1596805800000|2020-08-07 13:10:00|9131.9|9130.4|9143.1|9140.7|9145.8|9143.4|9131.3|9129.6|1018
1596806100000|2020-08-07 13:15:00|9142.8|9140.4|9155.3|9152.9|9155.8|9153.4|9140.5|9138.1|804
1596806400000|2020-08-07 13:20:00|9155.1|9152.7|9147.9|9145.5|9156.8|9154.5|9137.3|9134.9|940
1596806700000|2020-08-07 13:25:00|9147.8|9145.4|9151.7|9149.3|9154.6|9152.2|9144.7|9142.3|1035
1596807000000|2020-08-07 13:30:00|9151.8|9149.4|9148.9|9146.5|9154.1|9151.7|9147.1|9144.7|847
1596807300000|2020-08-07 13:35:00|9148.8|9146.4|9151.6|9149.2|9153.2|9151.2|9148.6|9146.2|773
1596807600000|2020-08-07 13:40:00|9151.5|9149.1|9151.3|9148.9|9154.1|9151.7|9149.3|9147.2|698
1596807900000|2020-08-07 13:45:00|9151.2|9148.8|9148.6|9147.1|9154.3|9152.8|9145.8|9144.1|798
1596808200000|2020-08-07 13:50:00|9148.7|9147.2|9151.6|9150.1|9153.9|9152.1|9147.2|9145.4|627
1596808500000|2020-08-07 13:55:00|9151.1|9149.6|9148|9145.6|9152.6|9151|9147.5|9145.5|564
1596808800000|2020-08-07 14:00:00|9148.5|9146.1|9150.8|9149.3|9154.1|9151.7|9145.6|9143.8|800
1596809100000|2020-08-07 14:05:00|9150.9|9149.4|9149.4|9147.9|9155.8|9153.9|9147.9|9145.5|821
1596809400000|2020-08-07 14:10:00|9149.3|9147.8|9150.5|9149|9151.9|9150.4|9147.7|9146.2|639
1596809700000|2020-08-07 14:15:00|9150.6|9149.1|9151.3|9148.9|9153.1|9151.6|9148.2|9146.6|632
1596810000000|2020-08-07 14:20:00|9150.7|9149.2|9156|9154.5|9157.5|9155.6|9150.5|9148.8|643
1596810300000|2020-08-07 14:25:00|9156.4|9154|9150.1|9148.6|9159.5|9157.5|9149.6|9148.1|697
1596810600000|2020-08-07 14:30:00|9150.2|9148.7|9144.9|9143.4|9151.3|9149.1|9141.2|9139.3|791
1596810900000|2020-08-07 14:35:00|9145|9143.5|9144.8|9143.3|9149.6|9147.7|9143.1|9141.5|574
1596811200000|2020-08-07 14:40:00|9144.7|9143.2|9144.1|9142.6|9146.1|9144.3|9140.7|9139.2|670
1596811500000|2020-08-07 14:45:00|9144.2|9142.7|9140.2|9137.8|9145.6|9143.8|9138.5|9136.4|818
1596811800000|2020-08-07 14:50:00|9140.4|9138|9132.2|9130.7|9142.1|9139.9|9132|9130.2|699
1596812100000|2020-08-07 14:55:00|9132.3|9130.8|9129.9|9128.4|9133.4|9131.4|9123.6|9122.1|733
1596812400000|2020-08-07 15:00:00|9130|9128.5|9131.6|9130.1|9133.7|9132|9126.7|9125.2|782
1596812700000|2020-08-07 15:05:00|9131.2|9129.7|9127.2|9124.8|9133.9|9132.3|9126.4|9124.6|597
1596813000000|2020-08-07 15:10:00|9127.1|9124.7|9131.4|9129|9131.4|9129.6|9124.7|9122.6|710
1596813300000|2020-08-07 15:15:00|9131.5|9129.1|9129.9|9128.4|9131.5|9129.6|9127.5|9126|554
1596813600000|2020-08-07 15:20:00|9129.8|9128.3|9129.1|9127.6|9130.6|9128.7|9127.6|9126|445
1596813900000|2020-08-07 15:25:00|9129.6|9128.1|9128.5|9127|9131.5|9130|9127.4|9125.4|426
1596814200000|2020-08-07 15:30:00|9128.4|9126.9|9133.4|9131.9|9134.2|9132.7|9126.8|9124.8|496
1596814500000|2020-08-07 15:35:00|9133|9131.5|9132.8|9130.4|9135.3|9133.4|9131.5|9129.6|493
1596814800000|2020-08-07 15:40:00|9132.9|9130.5|9132.5|9131|9134.5|9133|9131.5|9130|407
1596815100000|2020-08-07 15:45:00|9132.4|9130.9|9137.6|9136.1|9138.5|9137|9131.7|9129.8|540
1596815400000|2020-08-07 15:50:00|9137.9|9136.4|9141.8|9140.3|9143.7|9141.9|9137.4|9135.9|575
1596815700000|2020-08-07 15:55:00|9141.9|9140.4|9141.7|9140.2|9143.6|9142|9140.2|9138.6|459
1596816000000|2020-08-07 16:00:00|9141.6|9140.1|9138.4|9136.9|9141.8|9140.3|9138.2|9136.7|492
1596816300000|2020-08-07 16:05:00|9138.3|9136.8|9140.1|9138.6|9140.9|9139|9138.1|9136.6|364
1596816600000|2020-08-07 16:10:00|9140|9138.5|9140.4|9138.9|9141.2|9139.3|9138.2|9136.6|298
1596816900000|2020-08-07 16:15:00|9140.3|9138.8|9139.9|9138.4|9141.4|9139.9|9139.1|9137.6|313
1596817200000|2020-08-07 16:20:00|9140.2|9137.8|9141.6|9140.1|9144.2|9142.5|9139|9137.5|355
1596817500000|2020-08-07 16:25:00|9141.7|9140.2|9141.6|9140.1|9142.9|9141.1|9140|9138.5|281
1596817800000|2020-08-07 16:30:00|9141.5|9140|9141.7|9140.2|9142.9|9141.1|9140.9|9139.4|364
1596818100000|2020-08-07 16:35:00|9141.6|9140.1|9140.6|9139.1|9142.6|9141.1|9139.9|9138.4|242
1596818400000|2020-08-07 16:40:00|9140.7|9139.2|9144.8|9143.3|9144.9|9143.4|9139.9|9138.4|279
1596818700000|2020-08-07 16:45:00|9144.9|9143.4|9148.2|9146.7|9148.4|9146.9|9143.9|9142.4|349
1596819000000|2020-08-07 16:50:00|9148.3|9146.8|9144.9|9143.4|9149.3|9147.8|9144.7|9143.2|303
1596819300000|2020-08-07 16:55:00|9144.8|9143.3|9144.9|9142.5|9146.6|9144.8|9143|9141.5|414
1596819600000|2020-08-07 17:00:00|9144.2|9142.7|9144.1|9142.6|9144.9|9143.4|9142.3|9140.6|341
1596819900000|2020-08-07 17:05:00|9144|9142.5|9142.5|9141|9145.9|9144.4|9142.3|9140.8|334
1596820200000|2020-08-07 17:10:00|9142.6|9141.1|9140.8|9139.3|9143.8|9142.3|9140.7|9138.9|366
1596820500000|2020-08-07 17:15:00|9140.9|9139.4|9140.7|9139.2|9142.1|9140.6|9140.6|9139.1|321
1596820800000|2020-08-07 17:20:00|9140.6|9139.1|9138.5|9137|9140.9|9139.4|9137.7|9136.2|390
1596821100000|2020-08-07 17:25:00|9138.4|9136.9|9134.8|9133.3|9139.4|9137.5|9134.6|9132.9|364
1596821400000|2020-08-07 17:30:00|9134.9|9133.4|9136.8|9135.3|9137.2|9135.6|9134.7|9132.9|266
1596821700000|2020-08-07 17:35:00|9136.7|9135.2|9138.1|9136.6|9138.3|9136.8|9134.8|9133.1|310
1596822000000|2020-08-07 17:40:00|9138.2|9136.7|9138|9136.5|9139.4|9137.9|9137.1|9135.5|267
1596822300000|2020-08-07 17:45:00|9137.8|9136.3|9134|9132.5|9138.2|9136.7|9133.3|9131.5|257
1596822600000|2020-08-07 17:50:00|9134.1|9132.6|9134|9132.5|9135.6|9134.1|9133.4|9131.5|322
1596822900000|2020-08-07 17:55:00|9134.1|9132.6|9134|9132.5|9135.3|9133.5|9133.4|9131.4|220
1596823200000|2020-08-07 18:00:00|9134.1|9132.6|9132.9|9131.4|9134.8|9133.3|9132.3|9130.5|286
1596823500000|2020-08-07 18:05:00|9132.8|9131.3|9132.6|9131.1|9133.9|9132.4|9130.6|9129.1|375
1596823800000|2020-08-07 18:10:00|9132.8|9131.3|9131.5|9130|9133.7|9131.8|9130.9|9129|262
1596824100000|2020-08-07 18:15:00|9131.6|9130.1|9135.6|9134.1|9135.8|9134.3|9131.4|9129.9|285
1596824400000|2020-08-07 18:20:00|9135.7|9134.2|9133.4|9131.9|9135.8|9134.3|9133.3|9131.8|271
1596824700000|2020-08-07 18:25:00|9133.5|9132|9132.9|9131.4|9133.5|9132|9131.3|9129.6|242
1596825000000|2020-08-07 18:30:00|9133.2|9131.7|9132|9129.6|9133.2|9131.7|9129.7|9128.2|332
1596825300000|2020-08-07 18:35:00|9131.9|9129.5|9133.3|9131.8|9133.6|9132.1|9131.2|9129.5|336
1596825600000|2020-08-07 18:40:00|9133.4|9131.9|9134.4|9132.9|9134.5|9133|9132.9|9131.4|410
1596825900000|2020-08-07 18:45:00|9134.3|9132.8|9134.7|9133.2|9135.5|9134|9133.1|9131.6|364
1596826200000|2020-08-07 18:50:00|9134.5|9133|9134.6|9133.1|9135|9133.4|9134.1|9132.6|232
1596826500000|2020-08-07 18:55:00|9134.5|9133|9133.5|9132|9135.6|9134.1|9131.3|9129.4|314
1596826800000|2020-08-07 19:00:00|9133.8|9132.3|9135.6|9133.2|9135.8|9133.8|9133.3|9131.6|307
1596827100000|2020-08-07 19:05:00|9135.5|9133.1|9137.2|9134.8|9137.8|9136|9135|9133.1|242
1596827400000|2020-08-07 19:10:00|9137.1|9134.7|9136.6|9135.1|9138|9136.2|9135.8|9134.1|308
1596827700000|2020-08-07 19:15:00|9136.7|9135.2|9136.5|9135|9137.3|9135.3|9135.6|9133.5|246
1596828000000|2020-08-07 19:20:00|9136.6|9135.1|9136.5|9135|9137.7|9135.7|9135.8|9133.8|186
1596828300000|2020-08-07 19:25:00|9136.3|9134.8|9137.7|9135.3|9137.9|9136|9136.3|9134.5|219
1596828600000|2020-08-07 19:30:00|9137.8|9135.4|9137.5|9136|9138.3|9136.6|9136.1|9134.3|257
1596828900000|2020-08-07 19:35:00|9137.7|9136.2|9136.9|9135.4|9138.2|9136.3|9136.4|9134.5|227
1596829200000|2020-08-07 19:40:00|9137|9135.5|9135.6|9134.1|9137.9|9135.9|9135.5|9133.8|214
1596829500000|2020-08-07 19:45:00|9135.7|9134.2|9134.3|9132.8|9135.7|9134.2|9134.2|9132.5|219
1596829800000|2020-08-07 19:50:00|9134.2|9132.7|9132.9|9131.4|9135.4|9133.4|9132.8|9131|259
1596830100000|2020-08-07 19:55:00|9132.8|9131.3|9131|9128.6|9133.1|9131.4|9130.5|9128.3|337
1596830400000|2020-08-07 20:00:00|9131.1|9128.7|9132|9129.6|9132.8|9130.4|9130.7|9128.3|286
1596830700000|2020-08-07 20:05:00|9131.9|9129.5|9131.8|9129.4|9132.1|9129.7|9131.5|9129.1|60
1596831000000|2020-08-07 20:10:00|9131.7|9129.3|9131.5|9129.1|9132|9129.6|9130.8|9128.4|191
1596831300000|2020-08-07 20:15:00|9131.8|9129.4|9131.8|9129.4|9131.9|9129.5|9131.2|9128.8|123
1596831600000|2020-08-07 20:20:00|9131.7|9129.3|9130.3|9127.9|9131.9|9129.5|9129.9|9127.5|187
1596831900000|2020-08-07 20:25:00|9130.4|9128|9128.6|9126.2|9130.5|9128.1|9128.2|9125.8|109
1596832200000|2020-08-07 20:30:00|9128.7|9126.3|9126.3|9123.9|9128.8|9126.8|9126.2|9123.8|126
1596832500000|2020-08-07 20:35:00|9126.5|9124.1|9127.8|9125.4|9128.1|9125.9|9125.8|9123.8|107
1596832800000|2020-08-07 20:40:00|9128.7|9126.3|9129.2|9126.8|9129.4|9127.1|9128.4|9126.3|80
1596833100000|2020-08-07 20:45:00|9129.3|9126.9|9127.6|9125.2|9129.5|9127.1|9127.5|9125.1|127
1596833400000|2020-08-07 20:50:00|9127.7|9125.3|9127.1|9124.7|9128.1|9125.7|9126.7|9124.3|159
1596833700000|2020-08-07 20:55:00|9127|9124.6|9126.1|9123.7|9127.4|9124.7|9125.5|9122.3|175
1597003200000|2020-08-09 20:00:00|9131.7|9126.1|9134.8|9126.2|9136.8|9126.7|9131.7|9121.6|18
1597003500000|2020-08-09 20:05:00|9135.7|9124.7|9136.5|9125.5|9136.5|9125.5|9135.7|9124.7|9
1597003800000|2020-08-09 20:10:00|9135.8|9124.8|9136.5|9125.5|9136.5|9125.5|9135.7|9124.7|10
1597004100000|2020-08-09 20:15:00|9135.8|9124.8|9135.7|9124.7|9138.5|9127.5|9135.7|9124.7|10
1597004400000|2020-08-09 20:20:00|9136.5|9125.5|9136.5|9125.5|9136.5|9125.5|9135.8|9124.8|7
1597004700000|2020-08-09 20:25:00|9135.8|9124.8|9135.8|9124.8|9136.5|9125.5|9135.7|9124.7|8
1597005000000|2020-08-09 20:30:00|9136.5|9125.5|9136.5|9125.5|9136.5|9125.5|9135.7|9124.7|12
1597005300000|2020-08-09 20:35:00|9135.8|9124.8|9129.3|9125.9|9136.5|9126.7|9129.1|9124.1|13
1597005600000|2020-08-09 20:40:00|9129.7|9126.3|9130.8|9125.2|9136.7|9126.3|9129.7|9125.2|3
1597005900000|2020-08-09 20:45:00|9135.4|9124.4|9134.5|9123.5|9135.4|9124.4|9134.5|9123.5|3
1597006200000|2020-08-09 20:50:00|9135.1|9124.1|9131.2|9125.6|9136.9|9125.9|9130.9|9123.5|10
1597006500000|2020-08-09 20:55:00|9131.4|9125.8|9131.5|9125.9|9131.6|9126|9131.4|9125.8|4
1597006800000|2020-08-09 21:00:00|9134.4|9123.4|9131.7|9125.1|9136.9|9126.3|9130.8|9121.4|37
1597007100000|2020-08-09 21:05:00|9131.6|9125|9131.6|9125|9131.8|9125.2|9131.1|9124.5|30
1597007400000|2020-08-09 21:10:00|9131.5|9124.9|9133.3|9125.7|9135.5|9125.8|9131.2|9123.5|32
1597007700000|2020-08-09 21:15:00|9133.4|9125.8|9134.5|9126.9|9134.8|9127.2|9133.3|9125.7|9
1597008000000|2020-08-09 21:20:00|9136.9|9125.9|9136.1|9125.1|9136.9|9127.8|9131.2|9122.5|35
1597008300000|2020-08-09 21:25:00|9136|9125.2|9136.2|9125.2|9136.2|9127.3|9132.9|9124.4|59
1597008600000|2020-08-09 21:30:00|9136.9|9125.9|9136.6|9125.6|9136.9|9127.9|9132.9|9124.5|128
1597008900000|2020-08-09 21:35:00|9136.5|9125.5|9135.2|9125.2|9136.6|9126.1|9133.2|9122.2|42
1597009200000|2020-08-09 21:40:00|9135.3|9125.3|9135.1|9125.1|9136.2|9126.2|9132.8|9122.8|119
1597009500000|2020-08-09 21:45:00|9135.3|9125.3|9135.6|9125.6|9138|9128|9133.2|9124.1|96
1597009800000|2020-08-09 21:50:00|9135.5|9125.5|9136.4|9126.4|9136.9|9126.9|9134.4|9124.6|165
1597010100000|2020-08-09 21:55:00|9136.6|9126.6|9136.3|9126.3|9136.6|9126.6|9130.8|9120.8|135
1597010400000|2020-08-09 22:00:00|9135.6|9125.6|9125.3|9121.5|9135.6|9125.6|9123.6|9114.8|611
1597010700000|2020-08-09 22:05:00|9126.4|9120.3|9127.1|9124.7|9127.7|9124.8|9124|9120|309
1597011000000|2020-08-09 22:10:00|9127.4|9124.6|9127.7|9125.3|9130.2|9127.5|9126.2|9123.6|189
1597011300000|2020-08-09 22:15:00|9128.2|9124.7|9129.5|9126.9|9130.2|9127|9126.2|9122.2|219
1597011600000|2020-08-09 22:20:00|9129.4|9127|9133.6|9131.1|9134.8|9132.1|9129.3|9125.1|323
1597011900000|2020-08-09 22:25:00|9133.7|9131|9132.7|9130.3|9134.4|9132|9131.8|9128.8|231
1597012200000|2020-08-09 22:30:00|9133|9130|9129.4|9127|9133.2|9130.8|9128.5|9125.8|278
1597012500000|2020-08-09 22:35:00|9129.5|9127.1|9131|9128.6|9131.7|9129|9128.3|9125.9|198
1597012800000|2020-08-09 22:40:00|9131.1|9128.7|9130.5|9128.1|9131.3|9128.9|9129|9126.6|160
1597013100000|2020-08-09 22:45:00|9130.1|9127.7|9131.8|9129.4|9132.8|9130.4|9129.7|9127.3|167
1597013400000|2020-08-09 22:50:00|9131.7|9129.3|9131.8|9129.4|9133.3|9130.4|9131.3|9128.9|133
1597013700000|2020-08-09 22:55:00|9131.9|9129.5|9132.8|9130.4|9133.4|9131|9130.8|9128.4|169
1597014000000|2020-08-09 23:00:00|9132.7|9130.3|9129.3|9126.9|9132.7|9130.3|9128.9|9126.5|202
1597014300000|2020-08-09 23:05:00|9129.5|9127.1|9128.2|9125.8|9130.5|9128.1|9127.5|9125.1|252
1597014600000|2020-08-09 23:10:00|9128.3|9125.9|9129.6|9127.2|9130.7|9128.3|9127.8|9125.4|327
1597014900000|2020-08-09 23:15:00|9129.7|9127.3|9129.3|9126.9|9131.5|9129.1|9129.2|9126.8|296
1597015200000|2020-08-09 23:20:00|9129.6|9127.2|9130.3|9127.9|9131.4|9129.2|9129.4|9127|251
1597015500000|2020-08-09 23:25:00|9130.4|9128|9130.9|9128.5|9131.4|9129|9129.4|9127.4|242
1597015800000|2020-08-09 23:30:00|9131.1|9128.7|9128.3|9125.9|9131.4|9129|9128.2|9125.8|297
1597016100000|2020-08-09 23:35:00|9128.4|9126|9129.4|9127|9129.9|9127.5|9127.8|9125.4|160
1597016400000|2020-08-09 23:40:00|9129.3|9126.9|9128.7|9126.3|9130|9127.8|9128|9125.6|222
1597016700000|2020-08-09 23:45:00|9129.1|9126.7|9128.5|9126.1|9129.6|9127.6|9128.3|9126.1|120
1597017000000|2020-08-09 23:50:00|9128.6|9126.2|9128.7|9126.3|9129.6|9127.2|9127.8|9125.4|131
1597017300000|2020-08-09 23:55:00|9128.8|9126.4|9129.5|9127.1|9129.5|9127.1|9127.9|9125.5|96
1597017600000|2020-08-10 00:00:00|9129.4|9127|9127.8|9125.4|9129.7|9127.3|9127.6|9125.2|205
1597017900000|2020-08-10 00:05:00|9127.9|9125.5|9125.8|9123.4|9128.5|9126.1|9125.2|9123.4|279
1597018200000|2020-08-10 00:10:00|9125.9|9123.5|9126|9123.6|9126.2|9124.1|9124.7|9122.7|284
1597018500000|2020-08-10 00:15:00|9125.9|9123.5|9123.3|9120.9|9126|9123.9|9122.6|9120.7|263
1597018800000|2020-08-10 00:20:00|9123.4|9121|9125.4|9123|9125.5|9123.3|9122.6|9120.7|211
1597019100000|2020-08-10 00:25:00|9125.3|9122.9|9125.5|9123.1|9125.7|9123.5|9124.3|9122.4|152
1597019400000|2020-08-10 00:30:00|9125.6|9123.2|9125.4|9123|9126.4|9124.4|9124.9|9122.9|114
1597019700000|2020-08-10 00:35:00|9125.5|9123.1|9125.7|9124.2|9126.2|9124.3|9124.2|9122.2|152
1597020000000|2020-08-10 00:40:00|9125.8|9124.3|9126.2|9123.8|9127|9125|9125.2|9123.1|176
1597020300000|2020-08-10 00:45:00|9126.4|9124|9125.1|9122.7|9126.4|9124|9124.4|9122.2|153
1597020600000|2020-08-10 00:50:00|9124.8|9123.3|9125.1|9122.7|9125.6|9123.4|9124.4|9122.1|196
1597020900000|2020-08-10 00:55:00|9125.2|9122.8|9125.7|9124.2|9126.2|9124.2|9124.4|9122.3|154
1597021200000|2020-08-10 01:00:00|9126.2|9123.8|9126.6|9125.1|9127|9125.2|9124.3|9122.2|226
1597021500000|2020-08-10 01:05:00|9126.7|9125.2|9127|9124.6|9128|9125.6|9126.4|9124.6|171
1597021800000|2020-08-10 01:10:00|9126.9|9124.5|9125.2|9122.8|9127.1|9124.8|9124.5|9122.3|193
1597022100000|2020-08-10 01:15:00|9125|9122.6|9125.1|9123.6|9126.4|9124.4|9123.5|9121.5|275
1597022400000|2020-08-10 01:20:00|9125.2|9123.7|9127.9|9125.5|9128.8|9126.7|9125.1|9123.2|218
1597022700000|2020-08-10 01:25:00|9127.8|9125.4|9127.8|9125.4|9128|9126|9126.5|9124.5|115
1597023000000|2020-08-10 01:30:00|9127.7|9125.3|9126.1|9123.7|9127.8|9125.7|9125.5|9123.1|242
1597023300000|2020-08-10 01:35:00|9126.2|9123.8|9126.3|9123.9|9126.9|9124.7|9124.7|9122.8|277
1597023600000|2020-08-10 01:40:00|9126.2|9123.8|9128.3|9125.9|9129.4|9127.3|9126.2|9123.8|199
1597023900000|2020-08-10 01:45:00|9128.2|9125.8|9128.2|9125.8|9129.5|9127.2|9127.6|9125.6|121
1597024200000|2020-08-10 01:50:00|9128.3|9125.9|9130.4|9128|9131.2|9128.9|9128.3|9125.9|197
1597024500000|2020-08-10 01:55:00|9130.3|9127.9|9129.7|9128.2|9130.5|9128.3|9129.3|9127.4|180
1597024800000|2020-08-10 02:00:00|9129.4|9127.9|9129.7|9127.3|9131.1|9129.1|9128.3|9126.4|229
1597025100000|2020-08-10 02:05:00|9129.6|9127.2|9130.5|9129|9131.2|9129.1|9128.4|9126.9|155
1597025400000|2020-08-10 02:10:00|9130.6|9129.1|9129|9127.5|9130.6|9129.1|9129|9127|120
1597025700000|2020-08-10 02:15:00|9128.8|9127.3|9129.3|9126.9|9130.2|9128.1|9128.2|9126.2|203
1597026000000|2020-08-10 02:20:00|9129.4|9127|9129.5|9128|9129.9|9128|9128.2|9126.5|163
1597026300000|2020-08-10 02:25:00|9129.4|9127.9|9129.7|9128.2|9130.4|9128.7|9129.4|9127.6|107
1597026600000|2020-08-10 02:30:00|9129.8|9128.3|9129.1|9127.6|9130.1|9128.3|9129|9127.1|174
1597026900000|2020-08-10 02:35:00|9129.2|9127.7|9131.1|9128.7|9131.4|9129.6|9129.1|9127.2|135
1597027200000|2020-08-10 02:40:00|9131.2|9128.8|9131.1|9128.7|9131.9|9130|9130.6|9128.7|147
1597027500000|2020-08-10 02:45:00|9131.2|9128.8|9132.2|9130.7|9132.7|9130.8|9130|9128.5|151
1597027800000|2020-08-10 02:50:00|9132.7|9130.3|9133.3|9131.8|9133.7|9131.8|9131.4|9129.7|218
1597028100000|2020-08-10 02:55:00|9133.2|9131.7|9133.1|9131.6|9134.4|9132.5|9133|9131.1|169
1597028400000|2020-08-10 03:00:00|9133.6|9131.2|9134.8|9133.3|9135.5|9133.5|9133.1|9131.1|128
1597028700000|2020-08-10 03:05:00|9134.9|9133.4|9134.4|9132|9135.3|9133.4|9134.4|9132|83
1597029000000|2020-08-10 03:10:00|9134.3|9131.9|9133.1|9131.6|9134.4|9132.1|9132.3|9130.6|136
1597029300000|2020-08-10 03:15:00|9133.6|9131.2|9133.4|9131|9133.7|9131.9|9132.1|9130.2|136
1597029600000|2020-08-10 03:20:00|9133.3|9130.9|9133.6|9131.2|9133.7|9131.6|9132.4|9130.4|152
1597029900000|2020-08-10 03:25:00|9133.7|9131.3|9132.8|9130.4|9133.8|9131.8|9132.2|9130.2|93
1597030200000|2020-08-10 03:30:00|9132.1|9130.6|9133.9|9132.4|9133.9|9132.4|9132.1|9130.4|101
1597030500000|2020-08-10 03:35:00|9133.8|9132.3|9133.9|9132.4|9134.5|9132.5|9133.2|9131.1|136
1597030800000|2020-08-10 03:40:00|9133.8|9132.3|9133.5|9132|9134.4|9132.3|9132.9|9131.1|127
1597031100000|2020-08-10 03:45:00|9133.4|9131.9|9133.1|9131.6|9134|9132.4|9133|9131.1|121
1597031400000|2020-08-10 03:50:00|9133|9131.5|9132.6|9130.2|9133.1|9131.5|9132|9130.1|94
1597031700000|2020-08-10 03:55:00|9132.5|9130.1|9132.6|9130.2|9132.7|9130.7|9131.7|9130|62
1597032000000|2020-08-10 04:00:00|9132.7|9130.3|9132.8|9131.3|9133.5|9131.7|9131.8|9130|121
1597032300000|2020-08-10 04:05:00|9132.9|9131.4|9132.5|9130.1|9133.3|9131.4|9131.9|9130.1|91
1597032600000|2020-08-10 04:10:00|9132.6|9130.2|9131.4|9129.9|9132.6|9130.5|9131.1|9129.4|141
1597032900000|2020-08-10 04:15:00|9132|9129.6|9132.3|9130.8|9132.9|9131|9131.4|9129.6|76
1597033200000|2020-08-10 04:20:00|9132.4|9130.9|9132.6|9130.2|9132.6|9130.9|9131.4|9129.5|130
1597033500000|2020-08-10 04:25:00|9132.5|9130.1|9132.6|9130.2|9132.7|9130.5|9131.9|9129.8|91
1597033800000|2020-08-10 04:30:00|9132.7|9130.3|9132|9130.5|9132.7|9130.8|9131.8|9129.8|115
1597034100000|2020-08-10 04:35:00|9132.4|9130|9131.2|9129.7|9132.5|9130.6|9131.2|9129.2|140
1597034400000|2020-08-10 04:40:00|9131.4|9129.9|9132.5|9130.1|9132.5|9130.6|9131.1|9129.2|138
1597034700000|2020-08-10 04:45:00|9132.4|9130|9134.4|9132|9135.2|9133.2|9132.4|9130|136
1597035000000|2020-08-10 04:50:00|9134.3|9131.9|9134.3|9131.9|9135.1|9133|9134|9131.7|88
1597035300000|2020-08-10 04:55:00|9134.2|9131.8|9133.7|9132.2|9134.9|9133.1|9133.5|9131.6|162
1597035600000|2020-08-10 05:00:00|9133.8|9132.3|9135.3|9132.9|9136.1|9134|9133.2|9131.2|190
1597035900000|2020-08-10 05:05:00|9135.2|9132.8|9134.8|9132.4|9135.4|9133.1|9133.9|9131.8|138
1597036200000|2020-08-10 05:10:00|9134.9|9132.5|9133.9|9132.4|9134.9|9132.6|9133.8|9131.8|79
1597036500000|2020-08-10 05:15:00|9133.8|9132.3|9133.2|9131.7|9134.4|9132.4|9133.1|9131.2|137
1597036800000|2020-08-10 05:20:00|9133.1|9131.6|9133.2|9131.7|9134.3|9132.2|9133|9131.2|197
1597037100000|2020-08-10 05:25:00|9133.3|9131.8|9134.3|9131.9|9134.3|9132.5|9132.9|9130.9|198
1597037400000|2020-08-10 05:30:00|9134.2|9131.8|9133.6|9131.2|9134.4|9132.5|9132.9|9131|187
1597037700000|2020-08-10 05:35:00|9133.5|9131.1|9135.3|9132.9|9135.3|9133.4|9133.2|9131.1|146
1597038000000|2020-08-10 05:40:00|9135.2|9132.8|9135.5|9133.1|9136.3|9134.3|9134.8|9132.6|127
1597038300000|2020-08-10 05:45:00|9135.6|9133.2|9136.8|9134.4|9137|9135.1|9134.8|9132.8|123
1597038600000|2020-08-10 05:50:00|9136.7|9134.3|9136.9|9134.5|9137.7|9135.8|9136.2|9134.2|205
1597038900000|2020-08-10 05:55:00|9137|9134.6|9135.2|9132.8|9137.2|9134.9|9134.7|9132.5|180
1597039200000|2020-08-10 06:00:00|9135.3|9132.9|9133.8|9132.3|9136.9|9135|9132.5|9130.7|386
1597039500000|2020-08-10 06:05:00|9133.9|9132.4|9133|9130.6|9135.3|9133.1|9131.4|9129.5|292
1597039800000|2020-08-10 06:10:00|9132.9|9130.5|9133|9131.5|9134.5|9132.3|9131.4|9129.5|373
1597040100000|2020-08-10 06:15:00|9132.9|9131.4|9132.6|9130.2|9134.1|9132.4|9132.1|9130.1|304
1597040400000|2020-08-10 06:20:00|9132.1|9130.6|9131.8|9129.4|9132.3|9130.6|9130.1|9128.4|247
1597040700000|2020-08-10 06:25:00|9131.7|9129.3|9134|9132.5|9134.6|9132.7|9131.3|9129.3|322
1597041000000|2020-08-10 06:30:00|9133.9|9132.4|9136.6|9135.1|9138.3|9136.4|9133.7|9132.2|522
1597041300000|2020-08-10 06:35:00|9137.1|9134.7|9138.8|9137.3|9139.6|9137.6|9136.3|9134.7|340
1597041600000|2020-08-10 06:40:00|9138.9|9137.4|9139.8|9138.3|9140.3|9138.8|9138.4|9136.9|259
1597041900000|2020-08-10 06:45:00|9139.7|9138.2|9144.7|9143.2|9145.8|9144.3|9139.5|9138|408
1597042200000|2020-08-10 06:50:00|9144.8|9143.3|9145.2|9143.7|9145.5|9144|9142.1|9140.6|363
1597042500000|2020-08-10 06:55:00|9145.3|9143.8|9145.3|9142.9|9146.9|9145.4|9143.8|9142.3|407
1597042800000|2020-08-10 07:00:00|9145.2|9142.8|9140.5|9139|9145.7|9144.2|9140.5|9139|577
1597043100000|2020-08-10 07:05:00|9140.4|9138.9|9143|9141.5|9145.2|9143.4|9137.8|9136.3|503
1597043400000|2020-08-10 07:10:00|9142.9|9141.4|9143.9|9142.4|9144.3|9142.7|9141.5|9139.7|401
1597043700000|2020-08-10 07:15:00|9143.7|9142.2|9144.9|9143.4|9145.6|9144.1|9141.4|9139.9|474
1597044000000|2020-08-10 07:20:00|9144.8|9143.3|9146.6|9145.1|9147.3|9145.4|9143.1|9141.2|466
1597044300000|2020-08-10 07:25:00|9146.5|9145|9144.2|9141.8|9148.2|9146.3|9143.3|9141.7|378
1597044600000|2020-08-10 07:30:00|9144.3|9141.9|9141|9139.5|9145.6|9144.1|9139.9|9138.3|388
1597044900000|2020-08-10 07:35:00|9141.1|9139.6|9136.5|9135|9142.4|9140.9|9136.5|9135|378
1597045200000|2020-08-10 07:40:00|9136.4|9134.9|9135.7|9134.2|9138.7|9137.2|9135.6|9134.1|286
1597045500000|2020-08-10 07:45:00|9135.6|9134.1|9139.8|9138.3|9140.8|9139.2|9135.6|9134.1|379
1597045800000|2020-08-10 07:50:00|9139.7|9138.2|9140.9|9139.4|9141.8|9140|9138.4|9136.9|298
1597046100000|2020-08-10 07:55:00|9140.8|9139.3|9141.4|9139.9|9143.6|9141.7|9140.7|9139.2|422
1597046400000|2020-08-10 08:00:00|9141.5|9140|9143|9141.5|9144.8|9143.3|9140.6|9139.1|413
1597046700000|2020-08-10 08:05:00|9143.1|9141.6|9141.6|9140.1|9145.5|9144|9140.7|9139.2|414
1597047000000|2020-08-10 08:10:00|9142|9139.6|9136.8|9135.3|9142|9140.5|9136.4|9134.9|273
1597047300000|2020-08-10 08:15:00|9136.9|9135.4|9136.6|9135.1|9138.5|9137|9136|9134.5|296
1597047600000|2020-08-10 08:20:00|9136.7|9135.2|9136.7|9135.2|9136.9|9135.3|9133.8|9131.9|296
1597047900000|2020-08-10 08:25:00|9136.8|9135.3|9148.6|9147.1|9148.6|9147.1|9136.8|9135.3|485
1597048200000|2020-08-10 08:30:00|9148.7|9147.2|9155.1|9153.6|9156.5|9155|9148.7|9147.2|478
1597048500000|2020-08-10 08:35:00|9155.3|9153.8|9158.3|9156.8|9160.9|9159.1|9154.1|9152.6|543
1597048800000|2020-08-10 08:40:00|9158.7|9157.2|9160.4|9158.9|9161.8|9160.1|9156.8|9154.8|519
1597049100000|2020-08-10 08:45:00|9160.5|9159|9160.4|9158.9|9162|9160.2|9157.8|9155.9|428
1597049400000|2020-08-10 08:50:00|9160.5|9159|9154.5|9153|9160.5|9159|9154.4|9152.9|404
1597049700000|2020-08-10 08:55:00|9154.3|9152.8|9155.8|9154.3|9158.2|9156.7|9154.2|9152.7|425
1597050000000|2020-08-10 09:00:00|9155.9|9154.4|9157.8|9155.4|9158.7|9156.9|9154.8|9153|477
1597050300000|2020-08-10 09:05:00|9157.9|9155.5|9155.9|9154.4|9158.2|9156.7|9154.9|9153.4|448
1597050600000|2020-08-10 09:10:00|9155.7|9154.2|9155.8|9154.3|9158.5|9156.8|9155.6|9154.1|352
1597050900000|2020-08-10 09:15:00|9155.9|9154.4|9155.9|9154.4|9157.3|9155.5|9152.4|9150.9|384
1597051200000|2020-08-10 09:20:00|9155.8|9154.3|9155.2|9153.7|9156.6|9155.1|9154.1|9152.6|359
1597051500000|2020-08-10 09:25:00|9155.1|9153.6|9158.2|9156.7|9158.3|9156.8|9154.1|9152.1|373
1597051800000|2020-08-10 09:30:00|9157.6|9156.1|9160.7|9159.2|9161.7|9160.2|9157.5|9156|256
1597052100000|2020-08-10 09:35:00|9160.8|9159.3|9163.4|9161|9163.4|9161.7|9158.5|9156.8|302
1597052400000|2020-08-10 09:40:00|9163.3|9160.9|9165.6|9164.1|9166.3|9164.7|9162.5|9160.6|378
1597052700000|2020-08-10 09:45:00|9165.7|9164.2|9162.4|9160.9|9166.6|9165.1|9162.2|9160.7|381
1597053000000|2020-08-10 09:50:00|9162.3|9160.8|9164.2|9162.7|9165.5|9164|9161.2|9159.7|362
1597053300000|2020-08-10 09:55:00|9164.3|9162.8|9163.5|9162|9165.7|9164.2|9163.5|9162|307
1597053600000|2020-08-10 10:00:00|9163.9|9161.5|9160.4|9158.9|9163.9|9162.4|9160.3|9158.8|393
1597053900000|2020-08-10 10:05:00|9160.3|9158.8|9162.3|9160.8|9163.2|9161.7|9159.9|9158.4|240
1597054200000|2020-08-10 10:10:00|9162.4|9160.9|9159.7|9158.2|9162.8|9160.9|9159.3|9157.8|338
1597054500000|2020-08-10 10:15:00|9159.6|9158.1|9164.7|9163.2|9166.8|9165.3|9159.5|9158|456
1597054800000|2020-08-10 10:20:00|9164.6|9163.1|9171.6|9170.1|9172.1|9170.1|9164.6|9162.8|491
1597055100000|2020-08-10 10:25:00|9172.1|9169.7|9171.9|9170.4|9174|9172.2|9171.1|9169.6|303
1597055400000|2020-08-10 10:30:00|9171.8|9170.3|9172.5|9170.1|9173.3|9171.8|9168.3|9166.8|410
1597055700000|2020-08-10 10:35:00|9172.4|9170|9174|9172.5|9179.8|9177.8|9169.5|9168|528
1597056000000|2020-08-10 10:40:00|9174.5|9172.1|9178.2|9176.7|9179.3|9177.8|9173.4|9171.4|469
1597056300000|2020-08-10 10:45:00|9178.1|9176.6|9176.4|9174.9|9180.5|9178.6|9176.3|9174.8|367
1597056600000|2020-08-10 10:50:00|9176.5|9175|9183.5|9182|9184.8|9183|9175.6|9174.1|515
1597056900000|2020-08-10 10:55:00|9183.3|9181.8|9184|9182.5|9185|9183.5|9182.3|9180.5|555
1597057200000|2020-08-10 11:00:00|9183.9|9182.4|9178.9|9177.4|9184|9182.5|9178.2|9176.3|513
1597057500000|2020-08-10 11:05:00|9178.8|9177.3|9182.9|9180.5|9183.2|9181.1|9178.2|9176.2|424
1597057800000|2020-08-10 11:10:00|9182.8|9180.4|9182.9|9180.5|9184.1|9182.1|9182.1|9180.4|349
1597058100000|2020-08-10 11:15:00|9182.2|9180.7|9180|9178.5|9183.5|9181.1|9179.9|9178|357
1597058400000|2020-08-10 11:20:00|9180.1|9178.6|9182.3|9180.8|9182.5|9181|9177|9175.5|348
1597058700000|2020-08-10 11:25:00|9182.2|9180.7|9182.9|9180.5|9185.2|9183.7|9181.5|9180|416
1597059000000|2020-08-10 11:30:00|9182.8|9180.4|9182.5|9181|9183.3|9181.8|9180.7|9179.2|355
1597059300000|2020-08-10 11:35:00|9182.3|9180.8|9181|9179.5|9182.4|9180.9|9179.5|9177.9|400
1597059600000|2020-08-10 11:40:00|9180.9|9179.4|9179.3|9177.8|9181.5|9180|9179.2|9177.6|363
1597059900000|2020-08-10 11:45:00|9179.2|9177.7|9179.7|9178.2|9180.1|9178.6|9177.3|9175.8|278
1597060200000|2020-08-10 11:50:00|9179.8|9178.3|9176.5|9175|9179.8|9178.3|9175.8|9174.3|320
1597060500000|2020-08-10 11:55:00|9176.3|9174.8|9179|9177.5|9179.5|9177.9|9175.9|9174.1|330
1597060800000|2020-08-10 12:00:00|9179.1|9177.6|9179|9177.5|9181.1|9179.6|9178.4|9176.9|314
1597061100000|2020-08-10 12:05:00|9179.2|9177.7|9174.1|9172.6|9179.2|9177.7|9173.9|9172|412
1597061400000|2020-08-10 12:10:00|9174|9172.5|9174.2|9172.7|9174.6|9172.9|9172.9|9171.4|329
1597061700000|2020-08-10 12:15:00|9174.1|9172.6|9172.7|9171.2|9175.1|9173.6|9170.9|9169|405
1597062000000|2020-08-10 12:20:00|9172.8|9171.3|9174.4|9172.9|9176.1|9174.3|9171.8|9170.3|376
1597062300000|2020-08-10 12:25:00|9174.3|9172.8|9176|9174.5|9177.6|9175.6|9172.2|9170.7|364
1597062600000|2020-08-10 12:30:00|9176.1|9173.7|9177.4|9175.9|9177.6|9176.1|9175.4|9173.7|397
1597062900000|2020-08-10 12:35:00|9177.5|9176|9175.2|9173.7|9179.8|9177.8|9173.5|9171.6|342
1597063200000|2020-08-10 12:40:00|9175.3|9173.8|9172.2|9170.7|9176|9174.5|9171|9169.5|320
1597063500000|2020-08-10 12:45:00|9172.1|9170.6|9171.9|9170.4|9172.8|9171.3|9169.3|9167.8|385
1597063800000|2020-08-10 12:50:00|9171.8|9170.3|9171.2|9169.7|9173.8|9172|9171|9169.5|259
1597064100000|2020-08-10 12:55:00|9171.1|9169.6|9168.2|9165.8|9171.2|9169.7|9166.3|9164.1|432
1597064400000|2020-08-10 13:00:00|9167.8|9166.3|9165.9|9164.4|9169|9167.1|9165|9163|460
1597064700000|2020-08-10 13:05:00|9166|9164.5|9166.1|9164.6|9168.3|9166.3|9163.2|9161.7|500
1597065000000|2020-08-10 13:10:00|9166|9164.5|9167.8|9166.3|9168.9|9167.1|9165|9163.1|325
1597065300000|2020-08-10 13:15:00|9167.7|9166.2|9166|9164.5|9168.6|9167.1|9165|9163|355
1597065600000|2020-08-10 13:20:00|9166.1|9164.6|9169.5|9168|9170.3|9168.8|9165.8|9164|406
1597065900000|2020-08-10 13:25:00|9169.4|9167.9|9164.4|9162.9|9169.8|9168|9163.9|9162.4|450
1597066200000|2020-08-10 13:30:00|9164.9|9163.4|9158.3|9156.8|9165.8|9164.3|9157.7|9156.2|492
1597066500000|2020-08-10 13:35:00|9158.4|9156.9|9162.5|9161|9162.5|9161|9156.6|9155.1|475
1597066800000|2020-08-10 13:40:00|9162.4|9160.9|9160.4|9158.9|9163.9|9162.3|9160.2|9158.5|412
1597067100000|2020-08-10 13:45:00|9160.2|9158.7|9152.7|9151.2|9160.4|9158.9|9152.7|9151.2|606
1597067400000|2020-08-10 13:50:00|9152.8|9151.3|9152|9150.5|9154.3|9152.8|9149|9147.2|661
1597067700000|2020-08-10 13:55:00|9152.1|9150.6|9145|9142.6|9152.7|9151.2|9143.9|9142.1|708
1597068000000|2020-08-10 14:00:00|9145.1|9142.7|9140.9|9139.4|9147.1|9145.6|9140|9138.5|698
1597068300000|2020-08-10 14:05:00|9141|9139.5|9143.4|9141.9|9145.7|9144.2|9139.8|9137.9|518
1597068600000|2020-08-10 14:10:00|9143.8|9142.3|9141.3|9139.8|9144|9142.5|9140.6|9139.1|464
1597068900000|2020-08-10 14:15:00|9141.4|9139.9|9144.2|9142.7|9145|9143.5|9140.9|9139.4|498
1597069200000|2020-08-10 14:20:00|9144.3|9142.8|9147.2|9144.8|9147.6|9146.1|9143.3|9141.8|423
1597069500000|2020-08-10 14:25:00|9147.1|9144.7|9147.5|9146|9147.6|9146.1|9143.4|9141.4|397
1597069800000|2020-08-10 14:30:00|9147.4|9145.9|9142.2|9140.7|9148.9|9146.8|9141.8|9140.3|575
1597070100000|2020-08-10 14:35:00|9142.1|9140.6|9143.7|9141.3|9145.8|9144|9139.5|9137.8|595
1597070400000|2020-08-10 14:40:00|9143.6|9141.2|9144|9142.5|9148|9146.1|9140.1|9138|604
1597070700000|2020-08-10 14:45:00|9143.9|9142.4|9148|9145.6|9150.3|9148.7|9143.4|9141.9|582
1597071000000|2020-08-10 14:50:00|9147.6|9146.1|9149.1|9147.6|9150.5|9148.7|9146.2|9144.7|608
1597071300000|2020-08-10 14:55:00|9149|9147.5|9146.5|9145|9151|9149.5|9143.7|9142.2|636
1597071600000|2020-08-10 15:00:00|9146.6|9145.1|9145.5|9143.1|9147.8|9146.3|9143.9|9142.4|587
1597071900000|2020-08-10 15:05:00|9145.6|9143.2|9147.1|9144.7|9148.2|9146.2|9143.1|9141.6|331
1597072200000|2020-08-10 15:10:00|9146.8|9145.3|9146.7|9145.2|9149.5|9147.8|9145.8|9144.2|344
1597072500000|2020-08-10 15:15:00|9146.8|9145.3|9149.2|9147.7|9149.6|9148.1|9146.7|9145.2|249
1597072800000|2020-08-10 15:20:00|9149.3|9147.8|9152.4|9150.9|9153.6|9152.1|9149.2|9147.7|395
1597073100000|2020-08-10 15:25:00|9152.5|9151|9152.8|9151.3|9153.9|9151.9|9150.7|9149.2|437
1597073400000|2020-08-10 15:30:00|9152.7|9151.2|9151.8|9150.3|9155.2|9153.7|9151.6|9150|451
1597073700000|2020-08-10 15:35:00|9152.3|9149.9|9155.3|9153.8|9156.4|9154.7|9152|9149.8|402
1597074000000|2020-08-10 15:40:00|9155.1|9153.6|9155.1|9153.6|9156.5|9154.6|9153.3|9151.4|406
1597074300000|2020-08-10 15:45:00|9155.2|9153.7|9153.8|9152.3|9156.6|9154.7|9153.6|9151.7|382
1597074600000|2020-08-10 15:50:00|9153.7|9152.2|9154.2|9152.7|9157.2|9155.2|9153.3|9151.8|391
1597074900000|2020-08-10 15:55:00|9154|9152.5|9156|9154.5|9157|9155.5|9152.5|9151|279
1597075200000|2020-08-10 16:00:00|9156.1|9154.6|9151.7|9150.2|9156.8|9154.9|9151.4|9149.5|348
1597075500000|2020-08-10 16:05:00|9151.4|9149.9|9152.3|9150.8|9153.3|9151.8|9151.4|9149.9|267
1597075800000|2020-08-10 16:10:00|9152.2|9150.7|9150.3|9148.8|9153.3|9151.8|9149.9|9148|398
1597076100000|2020-08-10 16:15:00|9150.4|9148.9|9153.2|9150.8|9154.8|9152.8|9150.3|9148.8|397
1597076400000|2020-08-10 16:20:00|9152.8|9151.3|9153.5|9152|9154.4|9152.9|9150.7|9148.7|389
1597076700000|2020-08-10 16:25:00|9153.6|9152.1|9153.1|9151.6|9153.9|9152.4|9152|9150.4|371
1597077000000|2020-08-10 16:30:00|9153|9151.5|9151.4|9149.9|9153.2|9151.7|9151|9149.5|299
1597077300000|2020-08-10 16:35:00|9151.3|9149.8|9153.7|9152.2|9154.6|9152.7|9151.2|9149.5|403
1597077600000|2020-08-10 16:40:00|9153.6|9152.1|9149.2|9147.7|9154.2|9152.3|9149.2|9147.7|321
1597077900000|2020-08-10 16:45:00|9149.3|9147.8|9148.7|9146.3|9151.1|9149.6|9147.9|9146.3|330
1597078200000|2020-08-10 16:50:00|9148.8|9146.4|9147.6|9146.1|9148.9|9147.4|9146.6|9145.1|293
1597078500000|2020-08-10 16:55:00|9147.5|9146|9146.5|9145|9147.6|9146.1|9145.2|9143.7|347
1597078800000|2020-08-10 17:00:00|9146.4|9144.9|9149.1|9147.6|9149.3|9147.8|9146|9144.5|263
1597079100000|2020-08-10 17:05:00|9149.2|9147.7|9149.3|9147.8|9150.3|9148.8|9148.4|9146.9|182
1597079400000|2020-08-10 17:10:00|9149.2|9147.7|9148.3|9146.8|9149.3|9147.8|9148|9146.5|121
1597079700000|2020-08-10 17:15:00|9148.4|9146.9|9149|9147.5|9149.4|9147.9|9147.4|9145.9|159
1597080000000|2020-08-10 17:20:00|9148.9|9147.4|9150.1|9148.6|9150.8|9149.3|9148.3|9146.8|180
1597080300000|2020-08-10 17:25:00|9150.2|9148.7|9150.9|9149.4|9151|9149.5|9150.1|9148.6|139
1597080600000|2020-08-10 17:30:00|9150.8|9149.3|9151|9149.5|9151.4|9149.9|9150.1|9148.6|222
1597080900000|2020-08-10 17:35:00|9150.9|9149.4|9150.1|9148.6|9151.7|9150.2|9150.1|9148.6|181
1597081200000|2020-08-10 17:40:00|9150.2|9148.7|9148.2|9146.7|9150.2|9148.7|9147.8|9146.3|199
1597081500000|2020-08-10 17:45:00|9148.1|9146.6|9149.4|9147.9|9149.9|9148.4|9147.8|9146.3|155
1597081800000|2020-08-10 17:50:00|9149.5|9148|9149.2|9147.7|9150.1|9148.6|9149|9147.5|167
1597082100000|2020-08-10 17:55:00|9149.1|9147.6|9151.2|9148.8|9151.3|9149.4|9148.2|9146.7|259
1597082400000|2020-08-10 18:00:00|9151.3|9148.9|9151.6|9150.1|9152.9|9151.4|9150.8|9148.9|359
1597082700000|2020-08-10 18:05:00|9151.5|9150|9151.6|9150.1|9151.7|9150.2|9150|9148.5|233
1597083000000|2020-08-10 18:10:00|9151.7|9150.2|9152.6|9151.1|9152.7|9151.2|9151.5|9150|180
1597083300000|2020-08-10 18:15:00|9152.7|9151.2|9152.6|9151.1|9153.3|9151.8|9151.7|9150|227
1597083600000|2020-08-10 18:20:00|9152.7|9151.2|9153.5|9152|9154.1|9152.6|9151.9|9149.9|387
1597083900000|2020-08-10 18:25:00|9154.1|9151.7|9154|9151.6|9155.7|9153.9|9153.1|9151.3|451
1597084200000|2020-08-10 18:30:00|9153.9|9151.5|9153.2|9151.7|9154.3|9152.8|9152.8|9151.3|170
1597084500000|2020-08-10 18:35:00|9153.3|9151.8|9152.7|9151.2|9154.7|9152.9|9151.9|9150.4|282
1597084800000|2020-08-10 18:40:00|9153.2|9150.8|9153.9|9152.4|9155|9153.5|9152.7|9150.8|275
1597085100000|2020-08-10 18:45:00|9153.8|9152.3|9152.8|9151.3|9153.9|9152.4|9151.2|9149.7|410
1597085400000|2020-08-10 18:50:00|9153.2|9151.7|9154.1|9152.6|9154.4|9152.9|9152.7|9150.7|208
1597085700000|2020-08-10 18:55:00|9154|9152.5|9153.6|9152.1|9155.3|9153.5|9152.3|9150.8|335
1597086000000|2020-08-10 19:00:00|9153.7|9152.2|9157.3|9155.8|9158.2|9156.5|9153.4|9151.3|637
1597086300000|2020-08-10 19:05:00|9157.2|9155.7|9155.8|9154.3|9157.7|9156.2|9155.4|9153.6|551
1597086600000|2020-08-10 19:10:00|9155.9|9154.4|9156.8|9155.3|9157.3|9155.3|9154.1|9152.6|357
1597086900000|2020-08-10 19:15:00|9156.7|9155.2|9156.9|9154.5|9158.6|9156.7|9155.9|9154|387
1597087200000|2020-08-10 19:20:00|9156.5|9155|9154.1|9152.6|9157.9|9155.8|9154|9152.2|220
1597087500000|2020-08-10 19:25:00|9154.2|9152.7|9154.5|9152.1|9154.8|9153.3|9153.2|9151.4|300
1597087800000|2020-08-10 19:30:00|9154|9152.5|9156.1|9153.7|9156.5|9154.5|9153.6|9152|230
1597088100000|2020-08-10 19:35:00|9156.2|9153.8|9155.7|9154.2|9156.3|9154.8|9154.9|9153|226
1597088400000|2020-08-10 19:40:00|9155.8|9154.3|9157|9155.5|9157.3|9155.7|9155.6|9153.7|163
1597088700000|2020-08-10 19:45:00|9156.8|9155.3|9155.8|9154.3|9157.4|9155.9|9155.4|9153.5|231
1597089000000|2020-08-10 19:50:00|9156|9154.5|9156.4|9154.9|9156.9|9155.1|9155.7|9153.8|277
1597089300000|2020-08-10 19:55:00|9156.3|9154.8|9155.2|9152.8|9156.4|9154.9|9154.1|9152.2|302
1597089600000|2020-08-10 20:00:00|9155.1|9153.6|9154|9152.5|9155.5|9153.7|9152.3|9150.8|232
1597089900000|2020-08-10 20:05:00|9153.9|9152.4|9154.9|9153.4|9155|9153.5|9153.9|9152.1|84
1597090200000|2020-08-10 20:10:00|9154.8|9153.3|9154.9|9153.4|9155.4|9153.5|9154.5|9152.6|83
1597090500000|2020-08-10 20:15:00|9155|9153.5|9154.8|9153.3|9156|9154.2|9154.8|9152.9|84
1597090800000|2020-08-10 20:20:00|9154.9|9153.4|9154.8|9153.3|9155.3|9153.6|9154.7|9152.8|78
1597091100000|2020-08-10 20:25:00|9154.7|9153.2|9154.8|9153.3|9155.4|9153.5|9154|9152.1|134
1597091400000|2020-08-10 20:30:00|9154.9|9153.4|9155.4|9153|9155.5|9153.6|9154.8|9152.8|51
1597091700000|2020-08-10 20:35:00|9155.5|9153.1|9156.2|9153.8|9156.4|9154.4|9155.4|9153|71
1597092000000|2020-08-10 20:40:00|9156.3|9153.9|9155.8|9154.3|9156.4|9154.4|9155.7|9153.6|44
1597092300000|2020-08-10 20:45:00|9155.7|9154.2|9157.2|9154.8|9157.6|9155.6|9155.6|9153.7|105
1597092600000|2020-08-10 20:50:00|9157.3|9154.9|9157.3|9154.9|9157.5|9155.5|9156.6|9154.6|108
1597092900000|2020-08-10 20:55:00|9157.4|9155|9157.5|9155.1|9158.2|9155.9|9157.1|9154.7|152
1597093200000|2020-08-10 21:00:00|9160.4|9154|9160.6|9152.9|9162.5|9156.2|9158.1|9151.4|70
1597093500000|2020-08-10 21:05:00|9161.9|9152.2|9160.8|9150.8|9163|9153.6|9156.8|9149.3|210
1597093800000|2020-08-10 21:10:00|9160|9150|9159.1|9149.1|9160.7|9151.3|9155.8|9147.8|208
1597094100000|2020-08-10 21:15:00|9159.2|9149.2|9154.3|9149.2|9159.3|9150.2|9153.9|9146.7|196
1597094400000|2020-08-10 21:20:00|9154.9|9148.9|9155.3|9148.3|9156.5|9150.4|9153.5|9147.8|494
1597094700000|2020-08-10 21:25:00|9153.9|9148.5|9155.7|9148.7|9156|9150.2|9153.5|9147.5|98
1597095000000|2020-08-10 21:30:00|9155.8|9149.1|9158.2|9151.5|9160.2|9151.8|9155.6|9148.8|273
1597095300000|2020-08-10 21:35:00|9159|9151.4|9159.8|9150.4|9160.3|9152|9157.7|9149.4|254
1597095600000|2020-08-10 21:40:00|9159.7|9150.1|9158.9|9148.9|9160.8|9151|9157.4|9148.5|282
1597095900000|2020-08-10 21:45:00|9159.2|9149.2|9155.9|9149.5|9159.3|9150.3|9155.8|9147.8|597
1597096200000|2020-08-10 21:50:00|9155.7|9149.8|9159.8|9151.4|9160.3|9151.7|9155|9147.2|606
1597096500000|2020-08-10 21:55:00|9159.9|9151.6|9160.3|9150.3|9160.6|9152.3|9158.8|9149.1|398
1597096800000|2020-08-10 22:00:00|9160.2|9150.2|9155.8|9153.4|9160.2|9154|9154.6|9148.3|418
1597097100000|2020-08-10 22:05:00|9156.7|9152.5|9156.2|9153.8|9156.7|9153.8|9154.2|9151.4|185
1597097400000|2020-08-10 22:10:00|9156.1|9153.7|9156.6|9154.2|9156.6|9154.2|9155.9|9153.2|126
1597097700000|2020-08-10 22:15:00|9156.4|9153.7|9156.3|9153.9|9156.6|9154.2|9155.2|9152.8|104
1597098000000|2020-08-10 22:20:00|9156.4|9154|9156.3|9153.9|9156.7|9154.3|9156|9153.6|101
1597098300000|2020-08-10 22:25:00|9156.2|9153.8|9156.2|9153.8|9156.5|9154.1|9156|9153.6|84
1597098600000|2020-08-10 22:30:00|9156.1|9153.7|9155.6|9153.2|9156.9|9154.5|9155.6|9153.2|73
1597098900000|2020-08-10 22:35:00|9155.7|9153.3|9155.1|9152.7|9156.1|9153.7|9154.3|9152.4|112
1597099200000|2020-08-10 22:40:00|9155.2|9152.8|9155.2|9152.8|9155.4|9153|9154.9|9152.5|71
1597099500000|2020-08-10 22:45:00|9155.3|9152.9|9155.3|9152.9|9155.5|9153.1|9155.1|9152.7|51
1597099800000|2020-08-10 22:50:00|9155.4|9153|9156.2|9153.8|9157.2|9154.9|9155.3|9152.9|89
1597100100000|2020-08-10 22:55:00|9156.3|9153.9|9155.3|9152.9|9156.3|9153.9|9155.3|9152.9|79
1597100400000|2020-08-10 23:00:00|9157.7|9154|9155.9|9153.5|9157.7|9154|9155.5|9153.1|136
1597100700000|2020-08-10 23:05:00|9156|9153.6|9156.3|9153.9|9156.9|9154.5|9155.4|9153|110
1597101000000|2020-08-10 23:10:00|9156.2|9153.8|9155.7|9153.3|9156.4|9154.1|9155.5|9153.1|90
1597101300000|2020-08-10 23:15:00|9155.6|9153.2|9155.7|9153.3|9156.2|9153.8|9155.6|9153.2|85
1597101600000|2020-08-10 23:20:00|9155.6|9153.2|9156.9|9154.5|9157|9154.6|9155.5|9153.1|145
1597101900000|2020-08-10 23:25:00|9156.8|9154.4|9156.4|9154|9157|9154.6|9155.7|9153.7|99
1597102200000|2020-08-10 23:30:00|9156.5|9154.1|9156.9|9154.5|9157|9154.6|9155.8|9153.9|65
1597102500000|2020-08-10 23:35:00|9157.4|9155|9156.7|9154.3|9157.5|9155.4|9156|9154.1|125
1597102800000|2020-08-10 23:40:00|9156.6|9154.2|9155.1|9152.7|9156.8|9154.8|9154.7|9152.7|102
1597103100000|2020-08-10 23:45:00|9155.2|9152.8|9155|9152.6|9155.3|9153.3|9154|9152.5|107
1597103400000|2020-08-10 23:50:00|9155.1|9152.7|9156.8|9154.4|9157.9|9155.5|9154.9|9152.6|117
1597103700000|2020-08-10 23:55:00|9156.9|9154.5|9157.7|9155.3|9157.9|9155.5|9156.7|9154.3|93
1597104000000|2020-08-11 00:00:00|9157.6|9155.2|9160.9|9158.5|9162|9160.1|9156.8|9154.4|321
1597104300000|2020-08-11 00:05:00|9161|9158.6|9160.4|9158|9161.2|9158.8|9159|9157.1|248
1597104600000|2020-08-11 00:10:00|9160.5|9158.1|9159.5|9157.1|9161.2|9158.9|9157.9|9155.9|289
1597104900000|2020-08-11 00:15:00|9159.4|9157|9162.7|9160.3|9163|9160.6|9158.9|9156.5|218
1597105200000|2020-08-11 00:20:00|9162.8|9160.4|9164.1|9162.6|9164.8|9162.9|9162.8|9160.4|311
1597105500000|2020-08-11 00:25:00|9164|9162.5|9163.6|9161.2|9165.1|9163.2|9163.4|9161.1|228
1597105800000|2020-08-11 00:30:00|9163|9161.5|9162.7|9160.3|9163.7|9161.7|9161.5|9159.1|220
1597106100000|2020-08-11 00:35:00|9162.8|9160.4|9166.3|9163.9|9166.7|9164.3|9162.3|9159.9|216
1597106400000|2020-08-11 00:40:00|9165.9|9163.5|9165.3|9162.9|9166|9163.6|9164.5|9162.1|229
1597106700000|2020-08-11 00:45:00|9165.2|9162.8|9164.9|9163.4|9165.3|9163.4|9164.2|9161.8|204
1597107000000|2020-08-11 00:50:00|9165.5|9163.1|9167.7|9165.3|9169.5|9167.1|9165.2|9162.8|378
1597107300000|2020-08-11 00:55:00|9167.8|9165.4|9166.1|9163.7|9169.4|9167.5|9165.9|9163.5|219
1597107600000|2020-08-11 01:00:00|9166.7|9164.6|9165.9|9163.5|9167.9|9165.9|9165.4|9163.5|240
1597107900000|2020-08-11 01:05:00|9165.7|9163.3|9163.3|9160.9|9165.8|9163.7|9162.8|9160.8|208
1597108200000|2020-08-11 01:10:00|9162.8|9161.3|9165.1|9162.7|9165.3|9163.1|9161.1|9158.7|229
1597108500000|2020-08-11 01:15:00|9165|9162.6|9163.5|9161.1|9165.3|9162.9|9163.3|9160.9|164
1597108800000|2020-08-11 01:20:00|9163.4|9161|9162.7|9160.3|9164|9161.6|9161.7|9159.3|144
1597109100000|2020-08-11 01:25:00|9162.6|9160.2|9162.7|9160.3|9162.9|9160.5|9162.2|9159.8|110
1597109400000|2020-08-11 01:30:00|9162.6|9160.2|9160.4|9158|9162.9|9160.6|9159.6|9157.7|187
1597109700000|2020-08-11 01:35:00|9160.3|9157.9|9157.8|9155.4|9160.8|9158.8|9157|9155|396
1597110000000|2020-08-11 01:40:00|9158.2|9155.8|9159.6|9157.2|9159.6|9157.2|9157.2|9155.1|194
1597110300000|2020-08-11 01:45:00|9159.5|9157.1|9158.3|9155.9|9160.3|9157.9|9157.9|9155.7|217
1597110600000|2020-08-11 01:50:00|9158.4|9156|9155.7|9153.3|9158.8|9156.9|9155.2|9153.1|326
1597110900000|2020-08-11 01:55:00|9155.5|9153.1|9157.8|9155.4|9158.8|9156.6|9154.1|9152|285
1597111200000|2020-08-11 02:00:00|9157.7|9155.3|9157.3|9154.9|9158.4|9156.5|9156.5|9154.1|349
1597111500000|2020-08-11 02:05:00|9157.2|9154.8|9157.6|9155.2|9158.3|9156.4|9156.6|9154.2|208
1597111800000|2020-08-11 02:10:00|9157.5|9155.1|9154.8|9152.4|9157.9|9155.7|9154.7|9152.3|266
1597112100000|2020-08-11 02:15:00|9154.9|9152.5|9154.3|9151.9|9155.7|9153.3|9153.9|9151.5|323
1597112400000|2020-08-11 02:20:00|9154.4|9152|9155.1|9152.7|9156|9153.8|9153.6|9151.4|272
1597112700000|2020-08-11 02:25:00|9155.2|9152.8|9153.7|9151.3|9155.9|9153.5|9153.2|9151.1|226
1597113000000|2020-08-11 02:30:00|9153.6|9151.2|9156|9153.6|9156.9|9154.5|9153.6|9151.2|185
1597113300000|2020-08-11 02:35:00|9155.9|9153.5|9155.9|9153.5|9156.2|9154|9154.4|9152.4|215
1597113600000|2020-08-11 02:40:00|9155.7|9153.3|9156.9|9154.5|9157.5|9155.4|9155.6|9153.3|211
1597113900000|2020-08-11 02:45:00|9157.3|9154.9|9157.2|9154.8|9157.7|9155.3|9155.9|9153.5|164
1597114200000|2020-08-11 02:50:00|9157.1|9154.7|9155|9152.6|9157.1|9154.7|9154.5|9152.3|145
1597114500000|2020-08-11 02:55:00|9155.1|9152.7|9156|9153.6|9156.8|9154.4|9154.9|9152.6|160
1597114800000|2020-08-11 03:00:00|9155.9|9153.5|9154.4|9152|9156.1|9153.9|9153.9|9151.9|164
1597115100000|2020-08-11 03:05:00|9154.5|9152.1|9155.1|9152.7|9156.8|9154.4|9154.4|9152|187
1597115400000|2020-08-11 03:10:00|9155|9152.6|9156.7|9154.3|9156.8|9154.7|9155|9152.6|97
1597115700000|2020-08-11 03:15:00|9156.8|9154.4|9155.1|9152.7|9157.1|9154.7|9154.7|9152.4|154
1597116000000|2020-08-11 03:20:00|9155|9152.6|9155.9|9153.5|9156|9153.8|9154.5|9152.4|174
1597116300000|2020-08-11 03:25:00|9155.8|9153.4|9155.8|9153.4|9156|9153.8|9154.5|9152.5|214
1597116600000|2020-08-11 03:30:00|9155.7|9153.3|9156|9153.6|9156.8|9154.8|9154.5|9152.4|213
1597116900000|2020-08-11 03:35:00|9156.1|9153.7|9154.5|9153|9156.3|9154.1|9154.2|9152.6|157
1597117200000|2020-08-11 03:40:00|9154.6|9153.1|9154.5|9152.1|9155.3|9153.3|9153.9|9152.1|178
1597117500000|2020-08-11 03:45:00|9154.6|9152.2|9153.8|9152.3|9154.6|9152.6|9153.6|9151.8|117
1597117800000|2020-08-11 03:50:00|9153.7|9152.2|9152.2|9150.7|9154.9|9153|9152.2|9150.6|156
1597118100000|2020-08-11 03:55:00|9152.3|9150.8|9152.4|9150|9153.3|9151.4|9151.2|9149.2|197
1597118400000|2020-08-11 04:00:00|9152.3|9149.9|9152|9150.5|9153.3|9151.3|9151.9|9149.9|151
1597118700000|2020-08-11 04:05:00|9151.9|9150.4|9152.7|9150.3|9153.7|9151.6|9151.8|9149.7|185
1597119000000|2020-08-11 04:10:00|9152.3|9150.8|9152.7|9150.3|9153.4|9151.6|9152.1|9150.1|163
1597119300000|2020-08-11 04:15:00|9152.6|9150.2|9151.9|9149.5|9153.4|9151.4|9151.4|9149.5|192
1597119600000|2020-08-11 04:20:00|9151.5|9150|9151.1|9149.6|9151.9|9150|9150.1|9148.2|187
1597119900000|2020-08-11 04:25:00|9151|9149.5|9150.8|9148.4|9151.1|9149.6|9150.2|9148.4|120
1597120200000|2020-08-11 04:30:00|9150.9|9148.5|9151.6|9149.2|9151.7|9149.6|9149.5|9147.5|173
1597120500000|2020-08-11 04:35:00|9151.5|9149.1|9151.7|9149.3|9152.4|9150.5|9151|9149|175
1597120800000|2020-08-11 04:40:00|9151.8|9149.4|9150.8|9148.4|9151.9|9149.9|9150.1|9148.3|182
1597121100000|2020-08-11 04:45:00|9150.9|9148.5|9151.2|9148.8|9151.6|9149.7|9150.2|9148.2|191
1597121400000|2020-08-11 04:50:00|9151.1|9148.7|9150.7|9148.3|9151.5|9149.5|9150.2|9148.3|157
1597121700000|2020-08-11 04:55:00|9150.8|9148.4|9150.9|9148.5|9151|9149|9149.8|9148|119
1597122000000|2020-08-11 05:00:00|9150.8|9148.4|9152|9149.6|9152.5|9150.5|9150.4|9148.4|154
1597122300000|2020-08-11 05:05:00|9151.7|9149.3|9152.4|9150|9152.5|9150.5|9151.4|9149.3|127
1597122600000|2020-08-11 05:10:00|9152.5|9150.1|9151.9|9149.5|9153.5|9151.1|9151.3|9149.3|202
1597122900000|2020-08-11 05:15:00|9152|9149.6|9151.9|9149.5|9152.4|9150.2|9150.1|9148.2|272
1597123200000|2020-08-11 05:20:00|9152|9149.6|9150.9|9148.5|9152.1|9149.7|9150.3|9148.3|206
1597123500000|2020-08-11 05:25:00|9151|9148.6|9151.5|9149.1|9151.6|9149.7|9150.5|9148.3|140
1597123800000|2020-08-11 05:30:00|9151.4|9149|9152.7|9150.3|9152.8|9150.7|9151.3|9148.9|192
1597124100000|2020-08-11 05:35:00|9152.6|9150.2|9154.3|9151.9|9155|9153.1|9152.5|9150.1|216
1597124400000|2020-08-11 05:40:00|9153.8|9152.3|9154.9|9153.4|9156.1|9154.1|9153.8|9152.3|274
1597124700000|2020-08-11 05:45:00|9155.3|9152.9|9150.7|9148.3|9156.6|9154.3|9150.6|9148.2|380
1597125000000|2020-08-11 05:50:00|9150.8|9148.4|9152.5|9150.1|9152.6|9150.4|9150|9148.3|309
1597125300000|2020-08-11 05:55:00|9152.4|9150|9153.6|9151.2|9155.9|9153.9|9152.4|9150|301
1597125600000|2020-08-11 06:00:00|9153.5|9151.1|9149.5|9148|9153.6|9151.2|9149|9147.4|433
1597125900000|2020-08-11 06:05:00|9149.4|9147.9|9148.5|9146.1|9150.2|9148.7|9147.9|9146.1|329
1597126200000|2020-08-11 06:10:00|9148.2|9146.7|9152.5|9150.1|9154.6|9152.5|9148.1|9146|443
1597126500000|2020-08-11 06:15:00|9152.6|9150.2|9151.8|9150.3|9153.3|9151.4|9151.3|9149.2|435
1597126800000|2020-08-11 06:20:00|9151.9|9150.4|9155.9|9153.5|9156.5|9154.8|9150.8|9148.9|420
1597127100000|2020-08-11 06:25:00|9155.6|9154.1|9157.1|9154.7|9160.4|9158.5|9155.6|9153.4|476
1597127400000|2020-08-11 06:30:00|9157|9154.6|9156.9|9155.4|9158.2|9156.5|9154.7|9153.2|427
1597127700000|2020-08-11 06:35:00|9157|9155.5|9158.7|9157.2|9159.4|9157.8|9156.2|9154.7|329
1597128000000|2020-08-11 06:40:00|9158.6|9157.1|9157.9|9156.4|9159.2|9157.4|9157.2|9155.4|370
1597128300000|2020-08-11 06:45:00|9157.6|9156.1|9159|9157.5|9161.3|9159.8|9157.2|9155.7|366
1597128600000|2020-08-11 06:50:00|9159.1|9157.6|9161.7|9160.2|9163.2|9161.7|9157.2|9155.4|424
1597128900000|2020-08-11 06:55:00|9161.6|9160.1|9150.8|9149.3|9163.4|9161.9|9150.8|9148.9|583
1597129200000|2020-08-11 07:00:00|9150.9|9149.4|9153|9151.5|9153.9|9152.4|9148.9|9147.3|532
1597129500000|2020-08-11 07:05:00|9153.1|9151.6|9154|9152.5|9155.3|9153.4|9151.4|9149.4|513
1597129800000|2020-08-11 07:10:00|9153.9|9152.4|9151.5|9150|9154.8|9153.3|9149.7|9148.2|390
1597130100000|2020-08-11 07:15:00|9151.6|9150.1|9152.5|9151|9152.7|9151.2|9148.5|9147|509
1597130400000|2020-08-11 07:20:00|9152.6|9151.1|9151.1|9149.6|9153.4|9151.9|9150|9148.5|487
1597130700000|2020-08-11 07:25:00|9151|9149.5|9149.8|9148.3|9151.8|9150.3|9145.9|9144.4|609
1597131000000|2020-08-11 07:30:00|9149.9|9148.4|9147.2|9145.7|9149.9|9148.4|9145.4|9143.7|523
1597131300000|2020-08-11 07:35:00|9146.7|9145.2|9148.9|9147.4|9149.9|9148.4|9145|9143.5|600
1597131600000|2020-08-11 07:40:00|9148.7|9147.2|9152.5|9151|9154|9152.5|9147.8|9146.3|450
1597131900000|2020-08-11 07:45:00|9152.4|9150.9|9153|9151.5|9154.5|9153|9151.5|9150|338
1597132200000|2020-08-11 07:50:00|9153.1|9151.6|9152.1|9150.6|9153.2|9151.7|9149.9|9148.4|445
1597132500000|2020-08-11 07:55:00|9152.2|9150.7|9148.8|9147.3|9152.2|9150.7|9147.5|9146|375
1597132800000|2020-08-11 08:00:00|9148.9|9147.4|9147.9|9146.4|9149.6|9148.1|9146.4|9144.8|498
1597133100000|2020-08-11 08:05:00|9147.8|9146.3|9147.2|9145.7|9151.8|9149.9|9147|9145.5|540
1597133400000|2020-08-11 08:10:00|9147.3|9145.8|9138.4|9136|9147.3|9145.8|9137.2|9135.7|627
1597133700000|2020-08-11 08:15:00|9138.1|9136.6|9137.3|9135.8|9139.2|9137.3|9136.3|9134.5|525
1597134000000|2020-08-11 08:20:00|9137.4|9135.9|9137.3|9135.8|9139.3|9137.4|9133.9|9132.1|567
1597134300000|2020-08-11 08:25:00|9137.4|9135.9|9138.7|9137.2|9139.5|9138|9137.1|9135.6|545
1597134600000|2020-08-11 08:30:00|9138.6|9137.1|9142|9140.5|9143.8|9142.3|9138.6|9137.1|403
1597134900000|2020-08-11 08:35:00|9142.1|9140.6|9143.4|9141.9|9146.1|9144.6|9139.3|9137.7|532
1597135200000|2020-08-11 08:40:00|9143.3|9141.8|9145.6|9144.1|9146.3|9144.8|9142.7|9141.2|461
1597135500000|2020-08-11 08:45:00|9145.7|9144.2|9147.6|9145.2|9148.9|9147.2|9145.7|9144.2|429
1597135800000|2020-08-11 08:50:00|9147|9145.5|9146.1|9144.6|9147.5|9145.7|9143|9141.5|469
1597136100000|2020-08-11 08:55:00|9146.2|9144.7|9144.4|9142|9147.2|9145.6|9143.1|9141.2|445
1597136400000|2020-08-11 09:00:00|9144.2|9141.8|9143.2|9141.7|9145|9143.3|9140.3|9138.4|777
1597136700000|2020-08-11 09:05:00|9143.1|9141.6|9146.4|9144.9|9146.6|9145.1|9142|9140.5|485
1597137000000|2020-08-11 09:10:00|9146.3|9144.8|9144.2|9142.7|9146.4|9144.9|9142.7|9141.2|477
1597137300000|2020-08-11 09:15:00|9144.4|9142.9|9142.2|9140.7|9145.1|9143.2|9141.1|9139.6|412
1597137600000|2020-08-11 09:20:00|9142.1|9140.6|9142|9140.5|9144.6|9143.1|9141|9139.5|565
1597137900000|2020-08-11 09:25:00|9142.1|9140.6|9143.8|9142.3|9146.7|9144.9|9141.9|9140.4|576
1597138200000|2020-08-11 09:30:00|9143.7|9142.2|9135.4|9133.9|9143.7|9142.2|9135|9133.2|590
1597138500000|2020-08-11 09:35:00|9135.3|9133.8|9136.8|9135.3|9138.9|9137.4|9134.1|9132.2|456
1597138800000|2020-08-11 09:40:00|9136.9|9135.4|9137.3|9135.8|9140.9|9139.4|9136.5|9135|418
1597139100000|2020-08-11 09:45:00|9137.4|9135.9|9136.3|9134.8|9138.2|9136.3|9134.9|9133.1|451
1597139400000|2020-08-11 09:50:00|9136.2|9134.7|9137.1|9135.6|9138.7|9137.2|9135.2|9133.5|455
1597139700000|2020-08-11 09:55:00|9137.2|9135.7|9134.7|9132.3|9139.5|9138|9134.4|9132.3|509
1597140000000|2020-08-11 10:00:00|9134.4|9132.9|9131.9|9130.4|9135|9133.1|9131.7|9130.1|403
1597140300000|2020-08-11 10:05:00|9132|9130.5|9130.3|9128.8|9132.5|9130.5|9129|9127.3|661
1597140600000|2020-08-11 10:10:00|9130.4|9128.9|9126.3|9124.8|9130.5|9129|9125.9|9124.2|519
1597140900000|2020-08-11 10:15:00|9126.4|9124.9|9123.8|9121.4|9128.7|9127|9122.7|9121|592
1597141200000|2020-08-11 10:20:00|9123.7|9121.3|9123.5|9122|9126.1|9124.2|9122.3|9120.5|372
1597141500000|2020-08-11 10:25:00|9123.6|9122.1|9123.1|9121.6|9124.1|9122.6|9121.4|9119.9|350
1597141800000|2020-08-11 10:30:00|9123.2|9121.7|9120.7|9119.2|9123.8|9122.1|9120.6|9118.8|331
1597142100000|2020-08-11 10:35:00|9120.6|9119.1|9119.7|9118.2|9120.7|9119.2|9115.7|9114.2|517
1597142400000|2020-08-11 10:40:00|9119.6|9118.1|9119.6|9118.1|9121.2|9119.7|9117.9|9116.2|558
1597142700000|2020-08-11 10:45:00|9119.5|9118|9118|9116.5|9120.1|9118.3|9116.4|9114.8|444
1597143000000|2020-08-11 10:50:00|9118.1|9116.6|9121.1|9119.6|9121.4|9119.8|9117.9|9116.3|394
1597143300000|2020-08-11 10:55:00|9121|9119.5|9119.6|9118.1|9121.5|9120|9117.8|9116.3|369
1597143600000|2020-08-11 11:00:00|9119.7|9118.2|9122.3|9120.8|9123.1|9121.6|9118|9116.5|470
1597143900000|2020-08-11 11:05:00|9122.2|9120.7|9121.8|9120.3|9123.4|9121.9|9120.4|9118.9|376
1597144200000|2020-08-11 11:10:00|9121.7|9120.2|9121.6|9120.1|9124.1|9122.6|9121.2|9119.7|362
1597144500000|2020-08-11 11:15:00|9121.5|9120|9122|9120.5|9123.4|9121.9|9120.5|9119|472
1597144800000|2020-08-11 11:20:00|9121.8|9120.3|9119.2|9117.7|9122.1|9120.6|9117|9115.5|448
1597145100000|2020-08-11 11:25:00|9119.1|9117.6|9117.3|9115.8|9120.3|9118.8|9116.8|9115.2|492
1597145400000|2020-08-11 11:30:00|9117.4|9115.9|9116.4|9114.9|9118.2|9116.3|9114.7|9113.2|531
1597145700000|2020-08-11 11:35:00|9116.3|9114.8|9116.3|9114.8|9117.5|9116|9114|9112.5|366
1597146000000|2020-08-11 11:40:00|9116.4|9114.9|9115.6|9114.1|9117.5|9116|9113.9|9112.4|425
1597146300000|2020-08-11 11:45:00|9115.5|9114|9114.7|9113.2|9118.7|9117.2|9113.9|9112.4|458
1597146600000|2020-08-11 11:50:00|9114.6|9113.1|9117.1|9115.6|9117.4|9115.9|9113.8|9112.3|513
1597146900000|2020-08-11 11:55:00|9117|9115.5|9120.5|9118.1|9121.1|9119.6|9115.3|9113.8|688
1597147200000|2020-08-11 12:00:00|9120|9118.5|9117.2|9115.7|9121.3|9119.8|9116.5|9115|646
1597147500000|2020-08-11 12:05:00|9117.3|9115.8|9116.1|9114.6|9118.1|9116.6|9115.4|9113.6|404
1597147800000|2020-08-11 12:10:00|9115.9|9114.4|9117.3|9115.8|9119.6|9118.1|9115.6|9114.1|374
1597148100000|2020-08-11 12:15:00|9117.2|9115.7|9114|9112.5|9118|9116.5|9113.8|9112.3|355
1597148400000|2020-08-11 12:20:00|9113.9|9112.4|9111.5|9110|9114.4|9112.9|9109.8|9108|537
1597148700000|2020-08-11 12:25:00|9111.6|9110.1|9115.9|9108.7|9115.9|9112|9110|9108.1|517
1597149000000|2020-08-11 12:30:00|9114.6|9110.1|9116.4|9114.9|9118.4|9116.5|9113.2|9110.1|758
1597149300000|2020-08-11 12:35:00|9116.3|9114.8|9113.8|9112.3|9116.4|9114.8|9112.4|9110.8|674
1597149600000|2020-08-11 12:40:00|9113.7|9112.2|9111.3|9109.8|9115.6|9114.1|9110.9|9109.4|521
1597149900000|2020-08-11 12:45:00|9111.5|9110|9117.3|9114.9|9118.3|9115.9|9106.3|9104.4|753
1597150200000|2020-08-11 12:50:00|9117.2|9114.8|9116.5|9115|9120.8|9118.8|9115.3|9113.3|824
1597150500000|2020-08-11 12:55:00|9116.9|9115.4|9116.5|9115|9119|9117.1|9113.8|9112|634
1597150800000|2020-08-11 13:00:00|9116.4|9114.9|9125.9|9123.5|9127|9124.6|9116.2|9113.8|760
1597151100000|2020-08-11 13:05:00|9126|9123.6|9136.3|9133.9|9137.1|9135|9125|9123|985
1597151400000|2020-08-11 13:10:00|9135.9|9134.4|9142.6|9140.2|9146.3|9143.9|9134.3|9132.4|958
1597151700000|2020-08-11 13:15:00|9142.5|9140.1|9138.1|9135.7|9142.7|9140.3|9136.9|9134.8|752
1597152000000|2020-08-11 13:20:00|9138|9135.6|9137.3|9134.9|9140|9138|9136.4|9134.5|629
1597152300000|2020-08-11 13:25:00|9137.4|9135|9144.6|9143.1|9145.1|9143.4|9136.5|9134.5|527
1597152600000|2020-08-11 13:30:00|9145|9143.5|9148.4|9146|9149.6|9147.6|9145|9143.1|820
1597152900000|2020-08-11 13:35:00|9148.5|9146.1|9147.2|9145.7|9151.6|9149.8|9146.4|9144.8|776
1597153200000|2020-08-11 13:40:00|9147.3|9145.8|9140.4|9138|9148.5|9146.9|9139.1|9137|714
1597153500000|2020-08-11 13:45:00|9140.2|9137.8|9137.8|9136.3|9140.9|9139.2|9136.3|9134.8|746
1597153800000|2020-08-11 13:50:00|9137.9|9136.4|9136.1|9134.6|9138.5|9136.7|9134.6|9132.7|780
1597154100000|2020-08-11 13:55:00|9136.3|9134.8|9138.7|9136.3|9138.9|9137.2|9132.6|9131|872
1597154400000|2020-08-11 14:00:00|9138.6|9136.2|9142.4|9140.9|9143.9|9142|9137.5|9135.5|703
1597154700000|2020-08-11 14:05:00|9142.6|9141.1|9144.9|9143.4|9146.4|9144.9|9142.4|9140.5|651
1597155000000|2020-08-11 14:10:00|9145.1|9142.7|9147.3|9145.8|9147.5|9146|9143.2|9141.2|679
1597155300000|2020-08-11 14:15:00|9147.4|9145.9|9149.5|9148|9150.1|9148.1|9143.7|9141.6|612
1597155600000|2020-08-11 14:20:00|9149.6|9148.1|9147.9|9146.4|9150.6|9148.3|9144.5|9142.6|589
1597155900000|2020-08-11 14:25:00|9148.2|9145.8|9152.6|9151.1|9152.6|9151.1|9145.5|9143.6|634
1597156200000|2020-08-11 14:30:00|9152.7|9151.2|9151.2|9149.7|9154.3|9152.3|9151.2|9149.3|639
1597156500000|2020-08-11 14:35:00|9151.3|9149.8|9150.2|9147.8|9152.5|9150.6|9149.4|9147.6|508
1597156800000|2020-08-11 14:40:00|9149.6|9148.1|9151.8|9149.4|9154.3|9152.3|9148.6|9146.7|550
1597157100000|2020-08-11 14:45:00|9151.7|9149.3|9153.1|9150.7|9154|9152.1|9147.9|9146.2|735
1597157400000|2020-08-11 14:50:00|9153.3|9150.9|9151.7|9149.3|9154.8|9153|9150.2|9148.1|631
1597157700000|2020-08-11 14:55:00|9151.3|9149.8|9160.8|9159.3|9163.9|9162.4|9151.3|9149.4|850
1597158000000|2020-08-11 15:00:00|9161.7|9160.2|9157.7|9155.3|9164.4|9162.5|9156.4|9154.5|670
1597158300000|2020-08-11 15:05:00|9157.8|9155.4|9155.8|9154.3|9158.4|9156.6|9154.9|9153|708
1597158600000|2020-08-11 15:10:00|9155.7|9154.2|9153.8|9151.4|9160|9158.2|9153.1|9151.1|791
1597158900000|2020-08-11 15:15:00|9153.7|9151.3|9152.5|9151|9154.2|9152.2|9151.1|9149.1|603
1597159200000|2020-08-11 15:20:00|9152.6|9151.1|9158.6|9157.1|9158.6|9157.1|9151.9|9150|465
1597159500000|2020-08-11 15:25:00|9158.7|9157.2|9162.3|9160.8|9162.4|9160.9|9158.6|9157.1|403
1597159800000|2020-08-11 15:30:00|9162.4|9160.9|9161.7|9160.2|9162.7|9161.2|9159.9|9158.4|481
1597160100000|2020-08-11 15:35:00|9161.9|9160.4|9162.3|9160.8|9162.9|9161.4|9159.4|9157.9|554
1597160400000|2020-08-11 15:40:00|9162.4|9160.9|9163.7|9162.2|9164.3|9162.3|9159.2|9157.5|405
1597160700000|2020-08-11 15:45:00|9163.6|9162.1|9167.1|9165.6|9168.2|9166.4|9162.9|9161.1|438
1597161000000|2020-08-11 15:50:00|9167.2|9165.7|9165.5|9164|9167.4|9165.7|9164.1|9162.6|497
1597161300000|2020-08-11 15:55:00|9165.4|9163.9|9164.6|9163.1|9165.8|9164|9163.1|9161.3|511
1597161600000|2020-08-11 16:00:00|9164.7|9163.2|9161.9|9160.4|9165.3|9163.7|9161.3|9159.8|359
1597161900000|2020-08-11 16:05:00|9161.8|9160.3|9160.5|9159|9163.3|9161.8|9160.2|9158.7|408
1597162200000|2020-08-11 16:10:00|9160.4|9158.9|9158.8|9157.3|9162.6|9161.1|9158.8|9157.3|287
1597162500000|2020-08-11 16:15:00|9158.9|9157.4|9157.3|9155.8|9160|9158.5|9157.3|9155.8|233
1597162800000|2020-08-11 16:20:00|9157.2|9155.7|9153.8|9152.3|9157.3|9155.8|9152.3|9150.8|349
1597163100000|2020-08-11 16:25:00|9153.9|9152.4|9152.4|9150.9|9154.7|9153.2|9151.4|9149.9|273
1597163400000|2020-08-11 16:30:00|9152.7|9151.2|9155.9|9154.4|9156.6|9155.1|9152.5|9151|308
1597163700000|2020-08-11 16:35:00|9155.8|9154.3|9153|9151.5|9156.4|9154.9|9152.2|9150.7|342
1597164000000|2020-08-11 16:40:00|9153.1|9151.6|9157.3|9155.8|9158.9|9157.4|9153.1|9151.6|425
1597164300000|2020-08-11 16:45:00|9157.4|9155.9|9156.1|9154.6|9158.9|9157.4|9155|9153.5|408
1597164600000|2020-08-11 16:50:00|9156.2|9154.7|9155.2|9153.7|9157.3|9155.4|9154.8|9153.3|392
1597164900000|2020-08-11 16:55:00|9155.3|9153.8|9157|9155.5|9158.2|9156.5|9154.7|9153.2|503
1597165200000|2020-08-11 17:00:00|9157.1|9155.6|9156.9|9155.4|9157.9|9156.4|9155.5|9154|345
1597165500000|2020-08-11 17:05:00|9156.8|9155.3|9157.5|9156|9158.9|9157.3|9156.4|9154.9|408
1597165800000|2020-08-11 17:10:00|9157.6|9156.1|9158|9156.5|9160.7|9159.2|9157.6|9156.1|435
1597166100000|2020-08-11 17:15:00|9157.9|9156.4|9158.1|9156.6|9160.5|9159|9157.9|9156.2|421
1597166400000|2020-08-11 17:20:00|9158.2|9156.7|9158.3|9156.8|9159.9|9158.1|9157.3|9155.5|406
1597166700000|2020-08-11 17:25:00|9158.2|9156.7|9158.3|9156.8|9158.8|9157.3|9157.1|9155.6|353
1597167000000|2020-08-11 17:30:00|9158.2|9156.7|9159.9|9158.4|9162.1|9160.6|9158|9156.5|374
1597167300000|2020-08-11 17:35:00|9160|9158.5|9158.2|9156.7|9160.8|9159|9158.1|9156.6|350
1597167600000|2020-08-11 17:40:00|9158.1|9156.6|9158.1|9156.6|9159.9|9158.4|9157.6|9156.1|301
1597167900000|2020-08-11 17:45:00|9158.2|9156.7|9158.4|9156.9|9159.8|9158.3|9157.1|9155.2|302
1597168200000|2020-08-11 17:50:00|9158.6|9157.1|9159|9157.5|9160.6|9159.1|9158.2|9156.3|349
1597168500000|2020-08-11 17:55:00|9159.1|9157.6|9159.1|9157.6|9160|9158.5|9158.4|9156.9|544
1597168800000|2020-08-11 18:00:00|9159.2|9157.7|9159.3|9157.8|9160.7|9159.2|9158.8|9157.3|389
1597169100000|2020-08-11 18:05:00|9159.4|9157.9|9159.3|9157.8|9160.5|9158.9|9158.3|9156.6|317
1597169400000|2020-08-11 18:10:00|9159.2|9157.7|9159.1|9157.6|9161.2|9159.7|9158.4|9156.9|324
1597169700000|2020-08-11 18:15:00|9159|9157.5|9157.8|9156.3|9159.2|9157.7|9157.2|9155.7|289
1597170000000|2020-08-11 18:20:00|9157.9|9156.4|9160.6|9159.1|9160.7|9159.2|9156.9|9155.4|380
1597170300000|2020-08-11 18:25:00|9160.7|9159.2|9164.1|9162.6|9164.2|9162.7|9159.9|9158.4|397
1597170600000|2020-08-11 18:30:00|9164|9162.5|9165|9163.5|9167|9165.2|9164|9162.5|398
1597170900000|2020-08-11 18:35:00|9165.1|9163.6|9170|9168.5|9170.2|9168.7|9165|9163.5|316
1597171200000|2020-08-11 18:40:00|9170.1|9168.6|9170.6|9168.2|9170.7|9169.2|9168.2|9166.5|337
1597171500000|2020-08-11 18:45:00|9170.5|9168.1|9174.3|9172.8|9175|9173.5|9169.5|9168|399
1597171800000|2020-08-11 18:50:00|9174.4|9172.9|9173.2|9171.7|9175.8|9173.8|9173.2|9171.7|257
1597172100000|2020-08-11 18:55:00|9173.3|9171.8|9172.8|9171.3|9173.6|9172.1|9170.8|9169.3|348
1597172400000|2020-08-11 19:00:00|9173.1|9171.6|9174.1|9172.6|9174.7|9173|9172.5|9171|449
1597172700000|2020-08-11 19:05:00|9173.8|9172.3|9175|9173.5|9176|9174.3|9172.5|9171|464
1597173000000|2020-08-11 19:10:00|9175.3|9173.8|9174.8|9173.3|9176|9174.5|9172.6|9171.1|522
1597173300000|2020-08-11 19:15:00|9174.7|9173.2|9175.2|9173.7|9175.5|9174|9173.1|9171.6|604
1597173600000|2020-08-11 19:20:00|9175.1|9173.6|9175.5|9174|9176.1|9174.6|9174.3|9172.8|351
1597173900000|2020-08-11 19:25:00|9175.4|9173.9|9171.7|9170.2|9175.4|9173.9|9170.9|9169.4|328
1597174200000|2020-08-11 19:30:00|9171.8|9170.3|9175.9|9174.4|9176.4|9174.5|9171.5|9170|327
1597174500000|2020-08-11 19:35:00|9175.8|9174.3|9177.2|9174.8|9177.2|9175.2|9173.7|9172.1|396
1597174800000|2020-08-11 19:40:00|9177.1|9174.7|9177|9174.6|9177.4|9175.4|9175.8|9173.8|366
1597175100000|2020-08-11 19:45:00|9177.1|9174.7|9178.3|9175.9|9179.1|9176.9|9176.8|9174.6|306
1597175400000|2020-08-11 19:50:00|9178.2|9175.8|9177.1|9174.7|9178.4|9176.3|9174.5|9172.7|438
1597175700000|2020-08-11 19:55:00|9177|9174.6|9174.7|9172.3|9177|9175|9174.1|9172.2|399
1597176000000|2020-08-11 20:00:00|9174.8|9172.4|9177|9174.6|9178.3|9175.9|9174.3|9172.2|245
1597176300000|2020-08-11 20:05:00|9177.1|9174.7|9174.6|9172.2|9177.4|9175.3|9174.5|9172.1|171
1597176600000|2020-08-11 20:10:00|9174.7|9172.3|9174.7|9172.3|9176.4|9174.4|9174.3|9172.2|189
1597176900000|2020-08-11 20:15:00|9174.8|9172.4|9176.5|9174.1|9176.6|9174.6|9174.2|9172.3|170
1597177200000|2020-08-11 20:20:00|9176.6|9174.2|9175.7|9174.2|9177.2|9175.3|9175.1|9172.9|158
1597177500000|2020-08-11 20:25:00|9175.8|9174.3|9176.9|9174.5|9177.9|9175.5|9175.6|9173.7|180
1597177800000|2020-08-11 20:30:00|9177|9174.6|9174.2|9171.8|9177|9174.6|9174|9171.7|140
1597178100000|2020-08-11 20:35:00|9174.5|9172.1|9172|9169.6|9174.6|9172.2|9171.5|9169.3|136
1597178400000|2020-08-11 20:40:00|9171.9|9169.5|9172|9169.6|9173|9170.8|9171.9|9169.5|78
1597178700000|2020-08-11 20:45:00|9172.1|9169.7|9171.3|9168.9|9172.9|9170.5|9171|9168.6|155
1597179000000|2020-08-11 20:50:00|9171.2|9168.8|9170.7|9168.3|9171.2|9169|9170.5|9168.1|123
1597179300000|2020-08-11 20:55:00|9170.6|9168.2|9168.8|9166.4|9170.6|9168.2|9168.7|9166.3|278
1597179600000|2020-08-11 21:00:00|9168.9|9166.5|9170.8|9167.2|9170.8|9167.8|9168.9|9166.5|62
1597179900000|2020-08-11 21:05:00|9170.2|9167.4|9171.5|9167.8|9172.2|9168.1|9170.2|9166.3|159
1597180200000|2020-08-11 21:10:00|9170.6|9167.4|9171.2|9167.2|9172.6|9168.2|9170.5|9166.1|192
1597180500000|2020-08-11 21:15:00|9171.3|9168.1|9175|9170|9176.1|9171.1|9170.5|9166.4|235
1597180800000|2020-08-11 21:20:00|9175.2|9170.2|9175.3|9170.3|9176.4|9171.4|9174.2|9169.2|277
1597181100000|2020-08-11 21:25:00|9175.2|9170.2|9175.9|9170.9|9177.4|9172.4|9175.2|9170.2|116
1597181400000|2020-08-11 21:30:00|9175.2|9170.2|9175.2|9170.2|9175.8|9170.8|9171.5|9166.5|633
1597181700000|2020-08-11 21:35:00|9175.1|9170.1|9174.5|9169.5|9175.9|9170.9|9171|9166|646
1597182000000|2020-08-11 21:40:00|9174.6|9169.6|9174.8|9169.8|9175.7|9170.7|9168.6|9163.6|586
1597182300000|2020-08-11 21:45:00|9175.2|9170.2|9174.2|9169.2|9175.6|9170.6|9173.5|9168.5|1420
1597182600000|2020-08-11 21:50:00|9174.4|9169.4|9173.4|9168.4|9174.8|9169.8|9172.9|9167.9|2206
1597182900000|2020-08-11 21:55:00|9173.2|9168.2|9174.1|9169.1|9174.6|9169.6|9171.4|9166.4|2081
1597183200000|2020-08-11 22:00:00|9174.2|9169.2|9169.9|9164.9|9174.7|9169.7|9169.2|9164.7|560
1597183500000|2020-08-11 22:05:00|9169.5|9165.1|9167.4|9164.6|9169.9|9165.3|9166.5|9163.7|507
1597183800000|2020-08-11 22:10:00|9167.2|9164.3|9168|9165.6|9170.2|9166.6|9166.9|9164.1|326
1597184100000|2020-08-11 22:15:00|9168.5|9166.1|9168.8|9166.4|9169.3|9166.6|9166.7|9163.5|197
1597184400000|2020-08-11 22:20:00|9168.7|9166.2|9167|9164.6|9168.7|9166.3|9166.4|9163.8|129
1597184700000|2020-08-11 22:25:00|9166.7|9164.3|9168.1|9165.7|9169.4|9166.7|9166.7|9164.3|173
1597185000000|2020-08-11 22:30:00|9168.2|9165.8|9166.8|9164.4|9168.2|9165.8|9166.8|9163.4|108
1597185300000|2020-08-11 22:35:00|9166.9|9164.5|9166.9|9164.5|9167.9|9165.5|9166.7|9164.3|149
1597185600000|2020-08-11 22:40:00|9167.2|9164.6|9167|9164.6|9167.5|9165.1|9166.9|9164.5|84
1597185900000|2020-08-11 22:45:00|9167.1|9164.7|9167.9|9165.5|9168.2|9165.8|9166.9|9164.5|76
1597186200000|2020-08-11 22:50:00|9167.6|9165.2|9167.6|9165.2|9168.2|9165.8|9167.2|9164.8|73
1597186500000|2020-08-11 22:55:00|9167.7|9165.3|9168.4|9166|9168.6|9166.2|9167.6|9165.2|43
1597186800000|2020-08-11 23:00:00|9168.5|9166.1|9169|9166.6|9169.3|9166.9|9168.2|9165.6|114
1597187100000|2020-08-11 23:05:00|9169.1|9166.7|9170.9|9168.5|9171|9168.6|9168.7|9166.3|146
1597187400000|2020-08-11 23:10:00|9170.8|9168.4|9173.1|9171.6|9173.8|9171.6|9170.8|9168.4|148
1597187700000|2020-08-11 23:15:00|9173|9171.5|9175.1|9172.7|9175.9|9173.9|9173|9171|163
1597188000000|2020-08-11 23:20:00|9175|9172.6|9174.6|9172.2|9175.1|9172.7|9172.8|9170.4|178
1597188300000|2020-08-11 23:25:00|9174.5|9172.1|9174.5|9172.1|9174.8|9172.4|9174.3|9171.9|100
1597188600000|2020-08-11 23:30:00|9174.6|9172.2|9172|9169.6|9174.6|9172.2|9172|9169.6|138
1597188900000|2020-08-11 23:35:00|9172.1|9169.7|9172.4|9170|9172.4|9170|9171.7|9169.3|129
1597189200000|2020-08-11 23:40:00|9172.2|9169.8|9172|9169.6|9172.9|9170.5|9172|9169.6|112
1597189500000|2020-08-11 23:45:00|9172.1|9169.7|9172.7|9170.3|9172.8|9170.4|9172.1|9169.7|126
1597189800000|2020-08-11 23:50:00|9172.6|9170.2|9176.2|9173.8|9176.6|9174.2|9172|9169.6|220
1597190100000|2020-08-11 23:55:00|9176.3|9173.9|9176.2|9173.8|9177|9174.6|9174.5|9172.1|258
1597190400000|2020-08-12 00:00:00|9176.1|9173.7|9172.7|9170.3|9176.1|9173.7|9172.1|9169.9|360
1597190700000|2020-08-12 00:05:00|9172.6|9170.2|9171|9168.6|9172.6|9170.2|9170.8|9168.4|294
1597191000000|2020-08-12 00:10:00|9171.1|9168.7|9172.9|9170.5|9173.1|9170.7|9170.3|9167.9|240
1597191300000|2020-08-12 00:15:00|9172.8|9170.4|9173.1|9170.7|9173.6|9171.5|9172|9169.6|208
1597191600000|2020-08-12 00:20:00|9173|9170.6|9171.9|9169.5|9173.2|9171.5|9171.7|9169.3|164
1597191900000|2020-08-12 00:25:00|9172|9169.6|9176.2|9173.8|9176.2|9173.8|9171.8|9169.4|240
1597192200000|2020-08-12 00:30:00|9176.1|9173.7|9176.3|9173.9|9178.6|9176.2|9175.5|9173.1|298
1597192500000|2020-08-12 00:35:00|9176.4|9174|9179.9|9177.5|9179.9|9177.5|9176.2|9173.8|400
1597192800000|2020-08-12 00:40:00|9180|9177.6|9178|9175.6|9180|9177.8|9177.9|9175.5|325
1597193100000|2020-08-12 00:45:00|9177.9|9175.5|9176|9173.6|9178.5|9176.1|9175.4|9173|275
1597193400000|2020-08-12 00:50:00|9176.2|9173.8|9176.1|9173.7|9178.7|9176.6|9176|9173.6|400
1597193700000|2020-08-12 00:55:00|9176.2|9173.8|9177|9174.6|9178.1|9175.7|9175.6|9173.5|478
1597194000000|2020-08-12 01:00:00|9177.1|9174.7|9173.8|9171.4|9177.7|9175.3|9173.1|9170.7|362
1597194300000|2020-08-12 01:05:00|9174.2|9171.8|9173.8|9171.4|9174.6|9172.2|9172.7|9170.3|300
1597194600000|2020-08-12 01:10:00|9173.5|9171.1|9175|9172.6|9175.8|9173.4|9173.5|9171.1|301
1597194900000|2020-08-12 01:15:00|9175.1|9172.7|9174.3|9171.9|9175.9|9173.5|9173.4|9171|321
1597195200000|2020-08-12 01:20:00|9174.4|9172|9176.9|9174.5|9177.1|9174.7|9174.4|9172|217
1597195500000|2020-08-12 01:25:00|9177|9174.6|9176.7|9174.3|9177.6|9175.3|9175.8|9173.5|319
1597195800000|2020-08-12 01:30:00|9176.6|9174.2|9176.7|9174.3|9177.4|9175.4|9175.3|9172.9|316
1597196100000|2020-08-12 01:35:00|9176.6|9174.2|9176.7|9174.3|9177.3|9174.9|9175.9|9173.5|254
1597196400000|2020-08-12 01:40:00|9176.9|9174.5|9181.8|9179.4|9181.9|9179.5|9176.8|9174.4|257
1597196700000|2020-08-12 01:45:00|9181.9|9179.5|9189.2|9186.8|9189.7|9187.3|9181.9|9179.5|514
1597197000000|2020-08-12 01:50:00|9189.1|9186.7|9187.7|9185.3|9189.1|9186.7|9186|9183.6|356
1597197300000|2020-08-12 01:55:00|9187.9|9185.5|9186.2|9183.8|9188.8|9186.4|9181.3|9178.9|345
1597197600000|2020-08-12 02:00:00|9186.3|9183.9|9193.9|9191.5|9194.8|9192.4|9186.2|9183.8|752
1597197900000|2020-08-12 02:05:00|9194|9191.6|9191.9|9189.5|9195.6|9193.2|9190.6|9188.2|555
1597198200000|2020-08-12 02:10:00|9191.8|9189.4|9188.9|9186.5|9192.3|9189.9|9188.1|9185.7|378
1597198500000|2020-08-12 02:15:00|9189|9186.6|9193.2|9190.8|9193.3|9190.9|9188.3|9186|353
1597198800000|2020-08-12 02:20:00|9193.1|9190.7|9190.3|9187.9|9196.6|9194.2|9190.1|9187.7|396
1597199100000|2020-08-12 02:25:00|9190.2|9187.8|9189.8|9187.4|9191.9|9189.5|9189.2|9186.8|336
1597199400000|2020-08-12 02:30:00|9189.7|9187.3|9187.1|9184.7|9190.6|9188.2|9185.5|9183.6|374
1597199700000|2020-08-12 02:35:00|9187|9184.6|9187.7|9185.3|9189.8|9187.4|9187|9184.6|304
1597200000000|2020-08-12 02:40:00|9187.8|9185.4|9187|9184.6|9188|9185.6|9185.4|9183|259
1597200300000|2020-08-12 02:45:00|9187.1|9184.7|9188.8|9186.4|9189|9186.6|9186.4|9184|267
1597200600000|2020-08-12 02:50:00|9188.9|9186.5|9193.5|9191.1|9193.6|9191.2|9188.8|9186.4|335
1597200900000|2020-08-12 02:55:00|9193.2|9190.8|9193.1|9190.7|9194.4|9192|9192.1|9189.7|311
1597201200000|2020-08-12 03:00:00|9193|9190.6|9193.6|9191.2|9193.6|9191.2|9190.4|9188|264
1597201500000|2020-08-12 03:05:00|9193.5|9191.1|9194.1|9191.7|9195.2|9192.8|9191.9|9189.5|389
1597201800000|2020-08-12 03:10:00|9194|9191.6|9193.3|9190.9|9194.7|9192.3|9191.8|9189.6|391
1597202100000|2020-08-12 03:15:00|9193.4|9191|9193.8|9191.4|9195.7|9193.3|9193.4|9191|290
1597202400000|2020-08-12 03:20:00|9193.7|9191.3|9193.8|9191.4|9194.2|9191.8|9191.1|9188.7|262
1597202700000|2020-08-12 03:25:00|9193.7|9191.3|9191.8|9189.4|9195.6|9193.2|9191.5|9189.1|335
1597203000000|2020-08-12 03:30:00|9191.7|9189.3|9191.2|9188.8|9192.3|9189.9|9190.3|9188.3|303
1597203300000|2020-08-12 03:35:00|9191.1|9188.7|9192.1|9189.7|9192.2|9189.8|9190.8|9188.4|276
1597203600000|2020-08-12 03:40:00|9192|9189.6|9193.5|9192|9194.1|9192|9191.9|9189.5|256
1597203900000|2020-08-12 03:45:00|9193.4|9191.9|9193.7|9191.3|9194.7|9192.6|9192.4|9190|284
1597204200000|2020-08-12 03:50:00|9193.6|9191.2|9192|9189.6|9193.9|9191.5|9191.3|9188.9|203
1597204500000|2020-08-12 03:55:00|9192.1|9189.7|9193|9190.6|9193.9|9191.5|9190.8|9188.8|257
1597204800000|2020-08-12 04:00:00|9193.1|9190.7|9194.6|9192.2|9194.9|9192.8|9193.1|9190.7|237
1597205100000|2020-08-12 04:05:00|9194.7|9192.3|9196.4|9194|9196.4|9194.1|9194.4|9192|192
1597205400000|2020-08-12 04:10:00|9196.3|9193.9|9195.8|9193.4|9196.7|9194.3|9195.5|9193.1|172
1597205700000|2020-08-12 04:15:00|9195.7|9193.3|9193.9|9191.5|9195.7|9193.3|9193.4|9191|200
1597206000000|2020-08-12 04:20:00|9193.8|9191.4|9195.5|9193.1|9196.1|9193.7|9193.3|9190.9|267
1597206300000|2020-08-12 04:25:00|9195.4|9193|9198.2|9195.8|9198.7|9196.3|9194.7|9192.3|325
1597206600000|2020-08-12 04:30:00|9198.3|9195.9|9198.1|9195.7|9199.2|9196.8|9197|9194.8|281
1597206900000|2020-08-12 04:35:00|9198|9195.6|9194.6|9192.2|9198.1|9195.7|9194.6|9192.2|287
1597207200000|2020-08-12 04:40:00|9194.7|9192.3|9196.7|9194.3|9196.8|9194.6|9194.7|9192.3|260
1597207500000|2020-08-12 04:45:00|9196.6|9194.2|9195.6|9193.2|9197.3|9194.9|9194.4|9192|273
1597207800000|2020-08-12 04:50:00|9195.5|9193.1|9197.1|9194.7|9197.2|9194.8|9194.7|9192.3|176
1597208100000|2020-08-12 04:55:00|9197.2|9194.8|9197.7|9195.3|9198.3|9195.9|9195.3|9192.9|187
1597208400000|2020-08-12 05:00:00|9197.8|9195.4|9196.8|9194.4|9198.1|9195.7|9196.3|9193.9|255
1597208700000|2020-08-12 05:05:00|9196.9|9194.5|9197.2|9194.8|9198.1|9195.7|9196.3|9193.9|256
1597209000000|2020-08-12 05:10:00|9197.1|9194.7|9197.1|9194.7|9198.1|9195.7|9196.5|9194.1|241
1597209300000|2020-08-12 05:15:00|9197.2|9194.8|9194.3|9191.9|9198|9195.6|9194.2|9191.8|269
1597209600000|2020-08-12 05:20:00|9194.4|9192|9195.6|9193.2|9195.7|9193.3|9193.6|9191.2|243
1597209900000|2020-08-12 05:25:00|9195.5|9193.1|9197.8|9195.4|9198.2|9195.8|9195.2|9192.8|227
1597210200000|2020-08-12 05:30:00|9197.7|9195.3|9195.7|9193.3|9197.7|9195.3|9195.3|9192.9|149
1597210500000|2020-08-12 05:35:00|9195.8|9193.4|9193.8|9192.3|9195.8|9194.1|9193.7|9191.6|224
1597210800000|2020-08-12 05:40:00|9194|9191.6|9193.7|9191.3|9195.4|9193|9193.6|9191.3|210
1597211100000|2020-08-12 05:45:00|9193.8|9191.4|9193.9|9191.5|9194.8|9192.9|9193.2|9191.2|226
1597211400000|2020-08-12 05:50:00|9193.4|9191.9|9193.1|9190.7|9194|9191.9|9192.7|9190.3|276
1597211700000|2020-08-12 05:55:00|9193|9190.6|9193.3|9190.9|9195.3|9192.9|9193|9190.6|196
1597212000000|2020-08-12 06:00:00|9193.4|9191|9194.9|9192.5|9195|9192.6|9193.2|9191|302
1597212300000|2020-08-12 06:05:00|9194.8|9192.4|9191.4|9189|9195.1|9192.7|9191.2|9189|431
1597212600000|2020-08-12 06:10:00|9191.6|9189.2|9194.6|9192.2|9195.1|9193.2|9190.8|9188.7|562
1597212900000|2020-08-12 06:15:00|9194.7|9192.3|9194.6|9192.2|9196|9193.6|9192.9|9190.5|395
1597213200000|2020-08-12 06:20:00|9194.5|9192.1|9190.4|9188|9195.5|9193.5|9190.2|9187.8|377
1597213500000|2020-08-12 06:25:00|9190.3|9187.9|9189.5|9187.1|9192.8|9190.4|9188.6|9186.3|370
1597213800000|2020-08-12 06:30:00|9189.6|9187.2|9182|9179.6|9191.6|9189.2|9179|9176.6|401
1597214100000|2020-08-12 06:35:00|9181.9|9179.5|9181.8|9179.4|9182.9|9180.7|9177.8|9175.4|426
1597214400000|2020-08-12 06:40:00|9181.9|9179.5|9180.5|9178.1|9181.9|9179.7|9176.8|9174.9|497
1597214700000|2020-08-12 06:45:00|9180.1|9178.6|9174.7|9172.3|9181.9|9179.5|9173.2|9170.8|422
1597215000000|2020-08-12 06:50:00|9174.6|9172.2|9176.4|9174|9176.4|9174.3|9171.1|9168.7|639
1597215300000|2020-08-12 06:55:00|9175.9|9174.4|9176.8|9174.4|9178.1|9176.2|9175.1|9172.7|501
1597215600000|2020-08-12 07:00:00|9176.9|9174.5|9177.9|9175.5|9178|9176.1|9174|9171.9|445
1597215900000|2020-08-12 07:05:00|9178|9175.6|9176.4|9174.9|9179.5|9177.3|9176.4|9174.6|465
1597216200000|2020-08-12 07:10:00|9176.5|9175|9178|9175.6|9178.2|9176.2|9174|9172.1|539
1597216500000|2020-08-12 07:15:00|9177.9|9175.5|9177.5|9175.1|9179.4|9177.5|9174.5|9172.5|351
1597216800000|2020-08-12 07:20:00|9177.6|9175.2|9177.1|9175.6|9179.4|9177.4|9175.8|9173.4|421
1597217100000|2020-08-12 07:25:00|9177.2|9175.7|9180.2|9177.8|9180.6|9178.6|9176.5|9174.7|414
1597217400000|2020-08-12 07:30:00|9180.1|9177.7|9171.4|9169|9181.1|9179.1|9169|9166.6|594
1597217700000|2020-08-12 07:35:00|9171.5|9169.1|9165.1|9162.7|9171.7|9169.3|9163.6|9161.7|595
1597218000000|2020-08-12 07:40:00|9165|9162.6|9170|9167.6|9170.3|9168.5|9163.9|9162.1|522
1597218300000|2020-08-12 07:45:00|9170.1|9167.7|9167.6|9165.2|9170.1|9168.1|9166|9163.6|523
1597218600000|2020-08-12 07:50:00|9167.7|9165.3|9166.7|9164.3|9171.8|9169.6|9165.7|9164.1|474
1597218900000|2020-08-12 07:55:00|9166.6|9164.2|9165.8|9163.4|9167.3|9165.2|9164.5|9162.3|416
1597219200000|2020-08-12 08:00:00|9165.7|9163.3|9167.4|9165|9167.9|9165.7|9164.3|9162.4|479
1597219500000|2020-08-12 08:05:00|9167.5|9165.1|9164.3|9161.9|9167.5|9165.1|9163|9161.1|410
1597219800000|2020-08-12 08:10:00|9164.2|9161.8|9167.4|9165|9168.2|9166.3|9162.9|9160.9|536
1597220100000|2020-08-12 08:15:00|9167.1|9164.7|9161.6|9159.2|9167.1|9164.7|9160.9|9159.1|384
1597220400000|2020-08-12 08:20:00|9161.5|9159.1|9157.3|9154.9|9162.9|9161.1|9156.3|9154.2|509
1597220700000|2020-08-12 08:25:00|9157|9155.5|9151.9|9149.5|9157|9155.5|9150.3|9148.3|484
1597221000000|2020-08-12 08:30:00|9152|9149.6|9156.8|9154.4|9157.1|9154.8|9150.3|9148|495
1597221300000|2020-08-12 08:35:00|9156.7|9154.3|9159.2|9156.8|9160.2|9158.1|9155.6|9153.3|349
1597221600000|2020-08-12 08:40:00|9159.1|9156.7|9160.2|9157.8|9160.3|9157.9|9155|9153.1|359
1597221900000|2020-08-12 08:45:00|9159.9|9158.4|9159.4|9157.9|9161|9158.8|9158.7|9156.8|435
1597222200000|2020-08-12 08:50:00|9159.5|9158|9158.6|9157.1|9160.9|9159|9158.5|9156.6|475
1597222500000|2020-08-12 08:55:00|9159.2|9156.8|9160.9|9158.5|9161|9159.2|9157.2|9155.2|413
1597222800000|2020-08-12 09:00:00|9161|9158.6|9161|9158.6|9161.9|9160.1|9159.7|9157.6|475
1597223100000|2020-08-12 09:05:00|9160.9|9158.5|9156.7|9154.3|9161.8|9160|9156|9153.9|476
1597223400000|2020-08-12 09:10:00|9156.6|9154.2|9152.5|9150.1|9157|9154.7|9151.8|9149.7|427
1597223700000|2020-08-12 09:15:00|9152.6|9150.2|9147|9144.6|9152.6|9150.3|9146.2|9144|591
1597224000000|2020-08-12 09:20:00|9147.1|9144.7|9145.9|9143.5|9149.3|9147.1|9145.3|9143.3|449
1597224300000|2020-08-12 09:25:00|9146.2|9143.8|9145.8|9143.4|9148.5|9146.4|9143.8|9141.7|356
1597224600000|2020-08-12 09:30:00|9145.7|9143.3|9144.9|9142.5|9146.6|9144.7|9142.5|9140.2|520
1597224900000|2020-08-12 09:35:00|9145|9142.6|9140.2|9137.8|9145.1|9142.9|9138.7|9136.3|316
1597225200000|2020-08-12 09:40:00|9140.1|9137.7|9140.7|9138.3|9141.8|9140|9138|9135.7|343
1597225500000|2020-08-12 09:45:00|9140.8|9138.4|9141.5|9139.1|9141.8|9139.7|9139.9|9137.5|325
1597225800000|2020-08-12 09:50:00|9141.4|9139|9139.9|9137.5|9141.5|9139.2|9136.7|9134.7|456
1597226100000|2020-08-12 09:55:00|9140|9137.6|9142.8|9141.3|9143|9141.5|9139.6|9137.4|365
1597226400000|2020-08-12 10:00:00|9142.9|9141.4|9142.7|9140.3|9147.4|9145.5|9141.9|9139.8|451
1597226700000|2020-08-12 10:05:00|9142.6|9140.2|9139.3|9137.8|9143|9140.8|9138.7|9136.7|379
1597227000000|2020-08-12 10:10:00|9139.8|9137.4|9138.3|9135.9|9140.8|9138.8|9136.1|9134.1|412
1597227300000|2020-08-12 10:15:00|9138.4|9136|9139.2|9136.8|9140|9138|9136.2|9134.2|362
1597227600000|2020-08-12 10:20:00|9139.1|9136.7|9141.2|9139.7|9141.3|9139.8|9137.9|9135.5|258
1597227900000|2020-08-12 10:25:00|9141.1|9139.6|9138|9136.5|9141.8|9139.9|9137.7|9136.2|345
1597228200000|2020-08-12 10:30:00|9137.9|9136.4|9138.4|9136.9|9139.3|9137.5|9137.9|9136.4|380
1597228500000|2020-08-12 10:35:00|9138.3|9136.8|9138.3|9135.9|9139.2|9137.2|9136.9|9135.2|374
1597228800000|2020-08-12 10:40:00|9138.2|9135.8|9141.1|9138.7|9141.8|9139.7|9137.8|9135.7|327
1597229100000|2020-08-12 10:45:00|9141|9138.6|9140|9137.6|9141.3|9138.9|9137.1|9135|338
1597229400000|2020-08-12 10:50:00|9139.9|9137.5|9134.3|9131.9|9140.7|9139.1|9133.4|9131.6|424
1597229700000|2020-08-12 10:55:00|9134.2|9131.8|9131.8|9129.4|9134.7|9132.6|9130|9128.1|461
1597230000000|2020-08-12 11:00:00|9131.3|9129.8|9132.5|9131|9134.4|9132.6|9130.5|9128.5|494
1597230300000|2020-08-12 11:05:00|9132.6|9131.1|9138.2|9135.8|9138.5|9136.5|9132.5|9130.6|374
1597230600000|2020-08-12 11:10:00|9138.1|9135.7|9132.2|9130.7|9138.1|9136|9130.8|9129.3|364
1597230900000|2020-08-12 11:15:00|9132.1|9130.6|9132.8|9131.3|9133.7|9131.8|9130.1|9128.3|320
1597231200000|2020-08-12 11:20:00|9132.9|9131.4|9137.6|9135.2|9138.6|9136.6|9131.5|9129.5|443
1597231500000|2020-08-12 11:25:00|9137.5|9135.1|9139.3|9137.8|9139.8|9138.2|9136.7|9134.7|346
1597231800000|2020-08-12 11:30:00|9139.4|9137.9|9140.1|9137.7|9140.9|9139.3|9137.9|9135.9|332
1597232100000|2020-08-12 11:35:00|9140|9137.6|9143|9141.5|9143.7|9141.8|9140|9137.6|297
1597232400000|2020-08-12 11:40:00|9143.4|9141|9143.7|9141.3|9143.7|9142|9141.4|9139.4|246
1597232700000|2020-08-12 11:45:00|9143|9141.5|9145.9|9143.5|9146.9|9145|9143|9141.1|525
1597233000000|2020-08-12 11:50:00|9146|9143.6|9145.6|9144.1|9146.1|9144.1|9142.2|9140.3|513
1597233300000|2020-08-12 11:55:00|9145.7|9144.2|9138.3|9135.9|9145.7|9144.2|9137.8|9135.9|511
1597233600000|2020-08-12 12:00:00|9137.8|9136.3|9139.8|9137.4|9141|9139|9134.7|9132.7|533
1597233900000|2020-08-12 12:05:00|9139.5|9137.1|9136.5|9135|9140.3|9138.5|9133|9131.4|620
1597234200000|2020-08-12 12:10:00|9136.9|9134.5|9137.6|9135.2|9138.7|9136.3|9136.3|9134.1|389
1597234500000|2020-08-12 12:15:00|9136.7|9134.7|9136.2|9133.8|9137.9|9135.6|9134.8|9132.5|373
1597234800000|2020-08-12 12:20:00|9136.1|9133.7|9136.2|9133.8|9137.9|9135.9|9134.1|9132.1|424
1597235100000|2020-08-12 12:25:00|9135.2|9133.7|9137|9132|9137.9|9133.8|9132.4|9130.4|530
1597235400000|2020-08-12 12:30:00|9137.4|9132.4|9135.3|9132.9|9139.2|9137.3|9134.9|9132.3|861
1597235700000|2020-08-12 12:35:00|9134.9|9133.4|9125.7|9124.2|9135.6|9133.6|9124|9122.4|835
1597236000000|2020-08-12 12:40:00|9126|9123.6|9127|9124.6|9128.6|9126.6|9124.1|9122.3|620
1597236300000|2020-08-12 12:45:00|9126.9|9124.5|9121.1|9118.7|9127.9|9125.5|9120.8|9118.5|790
1597236600000|2020-08-12 12:50:00|9121.2|9118.8|9124.6|9123.1|9125.5|9123.4|9120.9|9118.7|546
1597236900000|2020-08-12 12:55:00|9124.5|9123|9121.2|9118.8|9126.5|9124.6|9115.7|9113.7|650
1597237200000|2020-08-12 13:00:00|9121.1|9118.7|9113.7|9112.2|9121.7|9119.7|9112.4|9110.4|726
1597237500000|2020-08-12 13:05:00|9113.8|9112.3|9113.5|9111.1|9117.3|9115.7|9112.4|9110.4|714
1597237800000|2020-08-12 13:10:00|9113.2|9111.7|9114.8|9112.4|9116.3|9114.4|9111.1|9109.4|722
1597238100000|2020-08-12 13:15:00|9114.7|9112.3|9115.9|9114.4|9117.1|9115.1|9111.5|9109.6|646
1597238400000|2020-08-12 13:20:00|9116|9114.5|9117.2|9115.7|9120|9118.1|9114.1|9112|540
1597238700000|2020-08-12 13:25:00|9117.8|9115.4|9113.2|9111.7|9120.1|9118.6|9113.1|9111.3|568
1597239000000|2020-08-12 13:30:00|9113.4|9111.9|9114.6|9113.1|9115.6|9114.1|9110.2|9108.7|678
1597239300000|2020-08-12 13:35:00|9114.4|9112.9|9118.7|9117.2|9118.8|9117.3|9112.6|9111.1|641
1597239600000|2020-08-12 13:40:00|9118.6|9117.1|9117.7|9115.3|9120.4|9118.4|9117.1|9115.1|542
1597239900000|2020-08-12 13:45:00|9117.6|9115.2|9112.5|9111|9117.6|9115.7|9112.1|9110.6|540
1597240200000|2020-08-12 13:50:00|9112.4|9110.9|9116.6|9114.2|9117.7|9115.9|9112.3|9110.4|575
1597240500000|2020-08-12 13:55:00|9116.7|9114.3|9117.4|9115.9|9118.7|9116.9|9114.6|9112.7|751
1597240800000|2020-08-12 14:00:00|9117.2|9115.7|9121.3|9119.8|9123.5|9121.8|9117.1|9115.6|704
1597241100000|2020-08-12 14:05:00|9121.2|9119.7|9125.2|9123.7|9125.9|9124.2|9121.2|9119.3|625
1597241400000|2020-08-12 14:10:00|9125.1|9123.6|9119.2|9117.7|9126.6|9125|9118.5|9117|722
1597241700000|2020-08-12 14:15:00|9119.1|9117.6|9117.3|9115.8|9121.1|9119.6|9117|9115.5|639
1597242000000|2020-08-12 14:20:00|9117.6|9116.1|9116.1|9114.6|9119.5|9118|9115.1|9113.6|644
1597242300000|2020-08-12 14:25:00|9116.4|9114.9|9117.2|9115.7|9118.9|9117.4|9115.2|9113.7|600
1597242600000|2020-08-12 14:30:00|9117.1|9115.6|9113.6|9112.1|9117.9|9116.4|9113|9111.5|525
1597242900000|2020-08-12 14:35:00|9113.7|9112.2|9114.5|9113|9116.3|9114.8|9112.2|9110.7|407
1597243200000|2020-08-12 14:40:00|9114.4|9112.9|9115.1|9113.6|9118.4|9116.9|9112.6|9111.1|729
1597243500000|2020-08-12 14:45:00|9115|9113.5|9116.3|9114.8|9117|9115.5|9114.4|9112.9|495
1597243800000|2020-08-12 14:50:00|9116.4|9114.9|9106.2|9104.7|9117|9115.3|9105.9|9104.4|576
1597244100000|2020-08-12 14:55:00|9105.9|9104.4|9105.2|9103.7|9108.8|9106.8|9098.2|9095.8|993
1597244400000|2020-08-12 15:00:00|9105.1|9103.6|9112.2|9110.7|9113.5|9111.7|9105.1|9103.6|843
1597244700000|2020-08-12 15:05:00|9112.1|9110.6|9111.7|9109.3|9113.8|9111.9|9109.6|9108.1|673
1597245000000|2020-08-12 15:10:00|9111.8|9109.4|9112.2|9110.7|9113.6|9111.6|9108.9|9107.3|478
1597245300000|2020-08-12 15:15:00|9112.3|9110.8|9114.9|9112.5|9115.1|9112.9|9110.9|9108.7|616
1597245600000|2020-08-12 15:20:00|9114.3|9112.8|9114.6|9113.1|9115|9113.2|9111|9109.4|569
1597245900000|2020-08-12 15:25:00|9114.7|9113.2|9115.5|9114|9115.6|9114.1|9112|9110.4|511
1597246200000|2020-08-12 15:30:00|9115.6|9114.1|9115.9|9114.4|9117.5|9115.5|9114.6|9113.1|521
1597246500000|2020-08-12 15:35:00|9116|9114.5|9116.1|9114.6|9117.8|9116.3|9115.1|9113.3|388
1597246800000|2020-08-12 15:40:00|9116|9114.5|9109.5|9108|9116.1|9114.6|9109.2|9107.7|462
1597247100000|2020-08-12 15:45:00|9109.6|9108.1|9112.6|9110.2|9112.9|9111.1|9108|9106.1|405
1597247400000|2020-08-12 15:50:00|9112.5|9110.1|9110.7|9109.2|9112.8|9111.1|9110.3|9108.3|480
1597247700000|2020-08-12 15:55:00|9110.5|9109|9111|9108.6|9113.2|9111.3|9109.8|9107.8|435
1597248000000|2020-08-12 16:00:00|9110.5|9109|9111|9109.5|9113.2|9111.3|9110.5|9108.4|369
1597248300000|2020-08-12 16:05:00|9111.1|9109.6|9112|9110.5|9112.1|9110.6|9108.8|9107.1|337
1597248600000|2020-08-12 16:10:00|9112.1|9110.6|9110.4|9108.9|9113.5|9111.6|9110.4|9108|329
1597248900000|2020-08-12 16:15:00|9110.5|9109|9112.9|9111.4|9113.9|9112.2|9109.4|9107.6|287
1597249200000|2020-08-12 16:20:00|9112.8|9111.3|9108.9|9107.4|9114.7|9113.2|9108.8|9107|436
1597249500000|2020-08-12 16:25:00|9109|9107.5|9107.1|9105.6|9110.2|9108.3|9107|9105.3|383
1597249800000|2020-08-12 16:30:00|9107.2|9105.7|9108.9|9107.4|9110.1|9108.3|9106.3|9104.8|405
1597250100000|2020-08-12 16:35:00|9109|9107.5|9109|9107.5|9109.5|9108|9108.2|9106.7|235
1597250400000|2020-08-12 16:40:00|9109.5|9108|9109|9107.5|9110.9|9109.4|9108.4|9106.9|215
1597250700000|2020-08-12 16:45:00|9108.9|9107.4|9109.8|9108.3|9110.4|9108.9|9107.8|9106.3|333
1597251000000|2020-08-12 16:50:00|9109.9|9108.4|9110.8|9109.3|9111.3|9109.8|9108.9|9107.3|347
1597251300000|2020-08-12 16:55:00|9110.9|9109.4|9112.2|9110.7|9114.1|9112.2|9109.8|9107.8|476
1597251600000|2020-08-12 17:00:00|9112.1|9110.6|9110.4|9108.9|9112.3|9110.6|9109|9107.4|261
1597251900000|2020-08-12 17:05:00|9110.5|9109|9110.8|9108.4|9111|9109.4|9108.7|9107.2|319
1597252200000|2020-08-12 17:10:00|9110.9|9108.5|9113.1|9111.6|9113.3|9111.8|9110.2|9108.2|211
1597252500000|2020-08-12 17:15:00|9113.2|9111.7|9113.9|9112.4|9114|9112.5|9111.1|9109.1|276
1597252800000|2020-08-12 17:20:00|9113.8|9112.3|9115.1|9113.6|9117|9115.5|9113.6|9112.1|364
1597253100000|2020-08-12 17:25:00|9115.2|9113.7|9114.1|9111.7|9117.1|9115.6|9113.7|9111.7|317
1597253400000|2020-08-12 17:30:00|9114.2|9111.8|9115.3|9112.9|9115.6|9113.8|9112.6|9111.1|279
1597253700000|2020-08-12 17:35:00|9115.4|9113|9114.4|9112.9|9115.8|9114.1|9113.8|9112|307
1597254000000|2020-08-12 17:40:00|9114.5|9113|9114.4|9112.9|9115.8|9113.7|9113|9111.5|261
1597254300000|2020-08-12 17:45:00|9114.5|9113|9114.5|9113|9115|9113.2|9112.6|9110.7|219
1597254600000|2020-08-12 17:50:00|9114.6|9113.1|9113.2|9111.7|9115.6|9114.1|9113|9111.5|254
1597254900000|2020-08-12 17:55:00|9113|9111.5|9114.2|9112.7|9115.5|9113.5|9113|9111.2|213
1597255200000|2020-08-12 18:00:00|9114.3|9112.8|9115.5|9114|9116.1|9114.6|9113|9111.2|360
1597255500000|2020-08-12 18:05:00|9115.4|9113.9|9114.6|9113.1|9116.6|9115|9114.4|9112.9|333
1597255800000|2020-08-12 18:10:00|9114.5|9113|9113.3|9111.8|9116.4|9114.9|9112.9|9111.1|316
1597256100000|2020-08-12 18:15:00|9113.2|9111.7|9114.6|9113.1|9115.6|9113.8|9112.8|9111.3|254
1597256400000|2020-08-12 18:20:00|9114.7|9113.2|9115.2|9113.7|9115.6|9113.8|9113.7|9112.2|213
1597256700000|2020-08-12 18:25:00|9115.3|9113.8|9117.8|9116.3|9118.1|9116.6|9114.8|9112.9|270
1597257000000|2020-08-12 18:30:00|9117.7|9116.2|9117|9115.5|9118.5|9117|9116.3|9114.5|250
1597257300000|2020-08-12 18:35:00|9117.1|9115.6|9118|9116.5|9118.6|9117.1|9117|9115.5|228
1597257600000|2020-08-12 18:40:00|9117.9|9116.4|9118.8|9117.3|9118.9|9117.4|9116.4|9114.9|301
1597257900000|2020-08-12 18:45:00|9118.7|9117.2|9118.8|9117.3|9119.3|9117.8|9117.9|9116.4|293
1597258200000|2020-08-12 18:50:00|9118.7|9117.2|9119.6|9118.1|9119.6|9118.1|9117.7|9116.2|286
1597258500000|2020-08-12 18:55:00|9119.5|9118|9123.1|9121.6|9123.2|9121.7|9119.4|9117.9|426
1597258800000|2020-08-12 19:00:00|9123|9121.5|9121|9119.5|9123.8|9122.3|9120.4|9118.7|322
1597259100000|2020-08-12 19:05:00|9121.1|9119.6|9121.7|9120.2|9121.8|9120.3|9120.1|9118.3|368
1597259400000|2020-08-12 19:10:00|9121.6|9120.1|9120.2|9118.7|9121.7|9120.2|9120.1|9118.2|241
1597259700000|2020-08-12 19:15:00|9120.3|9118.8|9120.9|9119.4|9121.2|9119.7|9120.1|9118.1|254
1597260000000|2020-08-12 19:20:00|9120.7|9119.2|9123.4|9121.9|9123.7|9122.1|9120.1|9118.4|262
1597260300000|2020-08-12 19:25:00|9123.5|9122|9122.4|9120.9|9124|9122.3|9121.8|9120.3|296
1597260600000|2020-08-12 19:30:00|9122.5|9121|9123.3|9120.9|9124.3|9122.5|9122.4|9120.8|350
1597260900000|2020-08-12 19:35:00|9123.2|9120.8|9122.3|9120.8|9123.3|9121.6|9121.8|9120.3|222
1597261200000|2020-08-12 19:40:00|9122.4|9120.9|9121.9|9120.4|9122.6|9121|9121|9119.2|280
1597261500000|2020-08-12 19:45:00|9122|9120.5|9123|9121.5|9123.9|9122.1|9121.8|9120|290
1597261800000|2020-08-12 19:50:00|9123.1|9121.6|9124.1|9122.6|9125.3|9123.4|9121.8|9119.8|353
1597262100000|2020-08-12 19:55:00|9124.5|9122.1|9123.1|9121.6|9124.7|9122.9|9122.3|9120.8|487
1597262400000|2020-08-12 20:00:00|9123.2|9121.7|9124.1|9122.6|9125.1|9123.6|9123|9121.2|331
1597262700000|2020-08-12 20:05:00|9124|9122.5|9123.8|9121.4|9124.2|9122.7|9122.4|9120.5|179
1597263000000|2020-08-12 20:10:00|9123.7|9121.3|9122.1|9119.7|9123.8|9121.9|9121.9|9119.5|113
1597263300000|2020-08-12 20:15:00|9122|9119.6|9122.3|9119.9|9122.3|9120.3|9120.9|9119|91
1597263600000|2020-08-12 20:20:00|9122.4|9120|9121.7|9119.3|9122.4|9120.1|9121|9119.1|84
1597263900000|2020-08-12 20:25:00|9121.8|9119.4|9121.8|9119.4|9121.9|9119.8|9120.8|9118.4|94
1597264200000|2020-08-12 20:30:00|9121.7|9119.3|9121.5|9119.1|9122.7|9121|9121.2|9119|149
1597264500000|2020-08-12 20:35:00|9121.6|9119.2|9122.3|9119.9|9122.5|9120.6|9121.5|9119.1|106
1597264800000|2020-08-12 20:40:00|9122.4|9120|9121.7|9119.3|9122.5|9120.5|9121.1|9119.1|138
1597265100000|2020-08-12 20:45:00|9121.6|9119.2|9121.2|9118.8|9122.4|9120|9120.7|9118.3|110
1597265400000|2020-08-12 20:50:00|9121.3|9118.9|9120.9|9118.5|9122.2|9119.9|9120.3|9118.2|210
1597265700000|2020-08-12 20:55:00|9121|9118.6|9121.8|9119.4|9122.6|9120.2|9121|9118.6|211
1597266000000|2020-08-12 21:00:00|9122|9119.6|9119.3|9114.4|9122.8|9119.6|9117.7|9112.7|49
1597266300000|2020-08-12 21:05:00|9118.9|9114.3|9120|9115|9121.4|9116.4|9118.2|9113.2|117
1597266600000|2020-08-12 21:10:00|9120.4|9115.4|9120.1|9115.1|9120.5|9115.5|9118.6|9113.6|100
1597266900000|2020-08-12 21:15:00|9119.1|9114.1|9120.4|9115.4|9120.9|9115.9|9119.1|9114.1|85
1597267200000|2020-08-12 21:20:00|9120.5|9115.5|9120.3|9115.3|9121|9116|9119.3|9114.3|69
1597267500000|2020-08-12 21:25:00|9120.2|9115.2|9120.1|9115.1|9121.2|9117.9|9119.6|9114.6|87
1597267800000|2020-08-12 21:30:00|9121.4|9119|9122.6|9117.6|9124.2|9119.2|9121.4|9117|195
1597268100000|2020-08-12 21:35:00|9123.3|9118.3|9121.8|9116.8|9123.6|9118.6|9121.6|9116.6|148
1597268400000|2020-08-12 21:40:00|9121.6|9116.6|9123.1|9118.1|9123.3|9118.3|9121.6|9116.6|126
1597268700000|2020-08-12 21:45:00|9122.8|9117.8|9122.7|9117.7|9124.2|9119.2|9122.1|9117.1|237
1597269000000|2020-08-12 21:50:00|9122.6|9117.6|9122.9|9117.9|9123.6|9118.6|9119.6|9114.6|379
1597269300000|2020-08-12 21:55:00|9123|9118|9124.4|9119.4|9126.9|9121.9|9122.3|9117.3|933
1597269600000|2020-08-12 22:00:00|9125.3|9120.3|9121.2|9118.1|9125.3|9120.3|9120.8|9117.6|410
1597269900000|2020-08-12 22:05:00|9121.1|9118.2|9120.9|9118.1|9122.7|9118.8|9120.1|9116.4|204
1597270200000|2020-08-12 22:10:00|9120.7|9118.3|9120.8|9118.4|9121.9|9118.8|9120.6|9117.6|110
1597270500000|2020-08-12 22:15:00|9120.9|9118.5|9121.5|9119.1|9123.1|9119.4|9120.5|9117.2|177
1597270800000|2020-08-12 22:20:00|9121.4|9119|9121.3|9118.9|9121.7|9119.3|9121.2|9118.7|82
1597271100000|2020-08-12 22:25:00|9121.4|9118.8|9121.2|9118.3|9122.7|9119|9120.7|9117.3|100
1597271400000|2020-08-12 22:30:00|9121.3|9118.7|9121.1|9118.7|9121.8|9118.9|9120.9|9118|91
1597271700000|2020-08-12 22:35:00|9121|9118.6|9121.1|9118.7|9122|9118.9|9120.8|9117.8|75
1597272000000|2020-08-12 22:40:00|9121|9118.6|9120.6|9118.2|9121.5|9118.7|9120.3|9117.3|106
1597272300000|2020-08-12 22:45:00|9120.7|9118.3|9120|9117.6|9121.6|9118.5|9119.9|9116.2|114
1597272600000|2020-08-12 22:50:00|9119.9|9117.5|9119.3|9116.9|9120.5|9117.5|9118.7|9115.9|132
1597272900000|2020-08-12 22:55:00|9119.2|9116.8|9122.6|9120.2|9122.7|9120.3|9118.6|9116.1|142
1597273200000|2020-08-12 23:00:00|9122.7|9120.3|9122.8|9120.4|9124.2|9120.9|9121.9|9119.5|184
1597273500000|2020-08-12 23:05:00|9122.9|9120.5|9122.7|9120.3|9123.1|9120.7|9122.4|9120|152
1597273800000|2020-08-12 23:10:00|9122.8|9120.4|9123.6|9121.2|9123.7|9121.3|9122.4|9120|158
1597274100000|2020-08-12 23:15:00|9123.5|9121.1|9121.6|9119.2|9123.6|9121.2|9121|9119.2|152
1597274400000|2020-08-12 23:20:00|9121.7|9119.3|9120.8|9118.4|9121.8|9119.4|9120.7|9118.3|115
1597274700000|2020-08-12 23:25:00|9120.7|9118.3|9120.5|9118.1|9121.2|9118.8|9120.4|9118|80
1597275000000|2020-08-12 23:30:00|9120.6|9118.2|9120.5|9118.1|9120.7|9118.3|9120.5|9118.1|82
1597275300000|2020-08-12 23:35:00|9120.4|9118|9120.1|9117.7|9120.6|9118.2|9119.4|9117|124
1597275600000|2020-08-12 23:40:00|9120.2|9117.8|9119|9116.6|9120.3|9117.9|9118.9|9116.5|121
1597275900000|2020-08-12 23:45:00|9119.1|9116.7|9118.4|9116|9119.6|9117.2|9118.3|9115.9|134
1597276200000|2020-08-12 23:50:00|9118.3|9115.9|9118.6|9116.2|9118.8|9116.5|9117.3|9114.9|105
1597276500000|2020-08-12 23:55:00|9118.5|9116.1|9119.8|9117.4|9120.4|9118|9118.4|9116|155
1597276800000|2020-08-13 00:00:00|9119.7|9117.3|9118.3|9115.9|9119.7|9117.3|9117.4|9115|221
1597277100000|2020-08-13 00:05:00|9118.2|9115.8|9113.6|9111.2|9118.2|9115.8|9113.1|9111.1|219
1597277400000|2020-08-13 00:10:00|9113.7|9111.3|9110.5|9108.1|9114.4|9112|9110.5|9108.1|286
1597277700000|2020-08-13 00:15:00|9110.6|9108.2|9109.7|9107.3|9112.1|9109.7|9109.3|9106.9|225
1597278000000|2020-08-13 00:20:00|9109.6|9107.2|9109.3|9106.9|9110.1|9107.7|9107|9104.6|362
1597278300000|2020-08-13 00:25:00|9109.2|9106.8|9110|9107.6|9110.2|9107.8|9108.5|9106.1|210
1597278600000|2020-08-13 00:30:00|9110.1|9107.7|9109.4|9107|9110.2|9107.8|9108.7|9106.3|189
1597278900000|2020-08-13 00:35:00|9109.5|9107.1|9107.8|9105.4|9110.2|9107.8|9107.2|9104.8|200
1597279200000|2020-08-13 00:40:00|9107.9|9105.5|9107.5|9105.1|9108.6|9106.2|9107.4|9105|170
1597279500000|2020-08-13 00:45:00|9107.6|9105.2|9107.8|9105.4|9108.2|9105.8|9105.2|9103.1|241
1597279800000|2020-08-13 00:50:00|9108.1|9105.7|9112|9109.6|9113.2|9111.2|9107.3|9104.9|482
1597280100000|2020-08-13 00:55:00|9111.9|9109.5|9112.7|9110.3|9113.1|9111|9111.1|9108.7|316
1597280400000|2020-08-13 01:00:00|9112.8|9110.4|9108.6|9106.2|9114|9111.6|9108.3|9105.9|282
1597280700000|2020-08-13 01:05:00|9108.7|9106.3|9104.9|9102.5|9109.2|9106.8|9104.3|9101.9|283
1597281000000|2020-08-13 01:10:00|9104.8|9102.4|9107.1|9104.7|9107.1|9104.7|9104.7|9102.3|240
1597281300000|2020-08-13 01:15:00|9107|9104.6|9106.3|9104.8|9108.7|9106.3|9106|9103.6|245
1597281600000|2020-08-13 01:20:00|9106.1|9104.6|9108.5|9106.1|9108.5|9106.1|9106|9103.6|182
1597281900000|2020-08-13 01:25:00|9108.4|9106|9105.9|9103.5|9109.1|9106.7|9105.9|9103.5|341
1597282200000|2020-08-13 01:30:00|9106|9103.6|9102.4|9100|9106.5|9104.1|9102.2|9099.8|559
1597282500000|2020-08-13 01:35:00|9102.3|9099.9|9104.4|9102|9106|9103.9|9101.4|9099|358
1597282800000|2020-08-13 01:40:00|9104.3|9101.9|9105.9|9103.5|9105.9|9103.9|9104|9101.6|236
1597283100000|2020-08-13 01:45:00|9106|9103.6|9105.9|9103.5|9106.8|9104.6|9105|9102.6|295
1597283400000|2020-08-13 01:50:00|9105.8|9103.4|9106.2|9103.8|9108.5|9106.6|9105.3|9102.9|258
1597283700000|2020-08-13 01:55:00|9106.3|9103.9|9108.1|9105.7|9108.7|9106.4|9104.5|9102.6|321
1597284000000|2020-08-13 02:00:00|9108.2|9105.8|9107.8|9105.4|9109.3|9107.2|9107.2|9105.1|190
1597284300000|2020-08-13 02:05:00|9107.7|9105.3|9108.5|9106.1|9109.4|9107.4|9107.6|9105.2|228
1597284600000|2020-08-13 02:10:00|9108.6|9106.2|9109.3|9106.9|9110.2|9107.9|9108.1|9106|204
1597284900000|2020-08-13 02:15:00|9109.2|9106.8|9109.2|9106.8|9109.5|9107.1|9108.8|9106.4|134
1597285200000|2020-08-13 02:20:00|9109.3|9106.9|9109|9106.6|9109.9|9107.5|9107.9|9105.5|236
1597285500000|2020-08-13 02:25:00|9109.1|9106.7|9107.5|9105.1|9109.2|9106.8|9106.3|9104.4|228
1597285800000|2020-08-13 02:30:00|9107.6|9105.2|9108.5|9106.1|9109.1|9107.1|9107.3|9104.9|187
1597286100000|2020-08-13 02:35:00|9108.4|9106|9107.8|9105.4|9108.5|9106.4|9107.2|9105|208
1597286400000|2020-08-13 02:40:00|9107.9|9105.5|9109.3|9106.9|9109.4|9107.5|9107.6|9105.5|133
1597286700000|2020-08-13 02:45:00|9109.2|9106.8|9108.9|9106.5|9110.2|9108|9108.2|9105.8|216
1597287000000|2020-08-13 02:50:00|9109|9106.6|9109|9106.6|9110.1|9108.2|9108.7|9106.5|127
1597287300000|2020-08-13 02:55:00|9108.1|9106|9107.1|9104.7|9109.2|9107.3|9107|9104.7|112
1597287600000|2020-08-13 03:00:00|9107.2|9104.8|9106.6|9104.2|9107.6|9105.6|9105.7|9103.9|201
1597287900000|2020-08-13 03:05:00|9106.5|9104.1|9106.8|9104.4|9107.9|9105.6|9105.8|9104.1|163
1597288200000|2020-08-13 03:10:00|9106.4|9104.9|9106.7|9104.3|9106.8|9105|9105.7|9104.1|85
1597288500000|2020-08-13 03:15:00|9106.1|9104.6|9105.8|9103.4|9107|9104.9|9104.8|9103.2|191
1597288800000|2020-08-13 03:20:00|9105.7|9103.3|9106.8|9104.4|9106.9|9105|9105|9103|163
1597289100000|2020-08-13 03:25:00|9106.9|9104.5|9107.6|9105.2|9108.6|9106.6|9106.6|9104.5|154
1597289400000|2020-08-13 03:30:00|9107.5|9105.1|9107.7|9105.3|9108|9105.7|9107.2|9105|105
1597289700000|2020-08-13 03:35:00|9107.6|9106.1|9108.6|9106.2|9109|9107.1|9107.6|9105.7|161
1597290000000|2020-08-13 03:40:00|9108.5|9106.1|9107.8|9106.3|9108.6|9106.7|9107.2|9105.4|199
1597290300000|2020-08-13 03:45:00|9107.9|9106.4|9108|9106.5|9108.4|9106.7|9107.2|9105.7|137
1597290600000|2020-08-13 03:50:00|9108.1|9106.6|9111.3|9108.9|9111.3|9109.1|9108|9106.5|144
1597290900000|2020-08-13 03:55:00|9111.2|9108.8|9112.1|9110.6|9112.6|9110.8|9111.2|9108.8|158
1597291200000|2020-08-13 04:00:00|9112|9110.5|9110.5|9109|9112.3|9110.7|9109.8|9108|155
1597291500000|2020-08-13 04:05:00|9110.4|9108.9|9110.9|9108.5|9111.8|9109.8|9109.9|9108.2|228
1597291800000|2020-08-13 04:10:00|9110.8|9108.4|9112.5|9110.1|9112.7|9110.7|9110.4|9108.4|186
1597292100000|2020-08-13 04:15:00|9112.6|9110.2|9111|9109.5|9112.7|9110.5|9110.4|9108.9|208
1597292400000|2020-08-13 04:20:00|9111.3|9109.8|9111.1|9109.6|9111.3|9109.8|9110.4|9108.5|149
1597292700000|2020-08-13 04:25:00|9111|9109.5|9111.6|9109.2|9112.4|9110.4|9110.7|9108.7|190
1597293000000|2020-08-13 04:30:00|9111.7|9109.3|9111.3|9109.8|9112.1|9110.2|9110.8|9108.7|141
1597293300000|2020-08-13 04:35:00|9111.4|9109.9|9111.7|9109.3|9113.4|9111.5|9111.3|9109.3|119
1597293600000|2020-08-13 04:40:00|9111.8|9109.4|9112.6|9110.2|9112.7|9110.6|9111.6|9109.2|153
1597293900000|2020-08-13 04:45:00|9112.5|9110.1|9114|9111.6|9114.4|9112.8|9112.5|9110.1|207
1597294200000|2020-08-13 04:50:00|9114.1|9111.7|9114.6|9112.2|9115.2|9113.2|9114|9111.6|138
1597294500000|2020-08-13 04:55:00|9114.7|9112.3|9115.2|9112.8|9115.5|9114|9113.8|9111.8|223
1597294800000|2020-08-13 05:00:00|9114.7|9113.2|9114.2|9112.7|9115.2|9113.6|9113.8|9112.3|146
1597295100000|2020-08-13 05:05:00|9114.1|9112.6|9112.3|9110.8|9114.7|9112.9|9112.2|9110.7|163
1597295400000|2020-08-13 05:10:00|9112.2|9110.7|9111.2|9109.7|9113.3|9111.3|9111.2|9109.3|153
1597295700000|2020-08-13 05:15:00|9111.3|9109.8|9107.8|9106.3|9111.3|9109.8|9107.8|9106.1|169
1597296000000|2020-08-13 05:20:00|9107.9|9106.4|9108.4|9106|9108.5|9106.5|9106.6|9104.7|178
1597296300000|2020-08-13 05:25:00|9108.5|9106.1|9106.5|9105|9108.5|9106.5|9106.3|9104.5|182
1597296600000|2020-08-13 05:30:00|9106.4|9104.9|9106.8|9104.4|9106.9|9104.9|9105.4|9103.4|248
1597296900000|2020-08-13 05:35:00|9106.7|9104.3|9106.8|9104.4|9107|9104.9|9106|9103.6|94
1597297200000|2020-08-13 05:40:00|9106.7|9105.2|9107.2|9105.7|9108.3|9106.5|9106.6|9104.5|163
1597297500000|2020-08-13 05:45:00|9107.4|9105.9|9105.1|9102.7|9107.8|9106|9104.6|9102.6|231
1597297800000|2020-08-13 05:50:00|9105.2|9102.8|9105.9|9103.5|9105.9|9103.9|9103.9|9101.9|230
1597298100000|2020-08-13 05:55:00|9105.8|9103.4|9102.3|9099.9|9107|9104.6|9101.4|9099.3|288
1597298400000|2020-08-13 06:00:00|9102.4|9100|9103.1|9100.7|9103.6|9101.2|9098.5|9096.1|580
1597298700000|2020-08-13 06:05:00|9103.2|9100.8|9101.5|9099.1|9103.4|9101|9100.8|9098.4|404
1597299000000|2020-08-13 06:10:00|9101.6|9099.2|9101.9|9100.4|9104.4|9102.4|9101.4|9099|501
1597299300000|2020-08-13 06:15:00|9102|9100.5|9097.3|9094.9|9102.9|9100.7|9095.2|9093.5|440
1597299600000|2020-08-13 06:20:00|9097.5|9095.1|9098.4|9096|9099.2|9097.2|9095.3|9093.4|387
1597299900000|2020-08-13 06:25:00|9098.3|9095.9|9095.2|9092.8|9098.4|9096.3|9092.3|9090.2|590
1597300200000|2020-08-13 06:30:00|9095.3|9092.9|9092.3|9090.8|9095.4|9093.6|9091.4|9089.9|458
1597300500000|2020-08-13 06:35:00|9092.4|9090.9|9095.4|9093.9|9097.2|9095.7|9092.3|9090.8|420
1597300800000|2020-08-13 06:40:00|9095.3|9093.8|9093.5|9091.1|9095.4|9093.9|9092.9|9091|383
1597301100000|2020-08-13 06:45:00|9093.1|9091.6|9092.3|9090.8|9094.7|9093.2|9092.2|9090.7|321
1597301400000|2020-08-13 06:50:00|9092.4|9090.9|9093.9|9092.4|9093.9|9092.4|9091.9|9090.4|354
1597301700000|2020-08-13 06:55:00|9093.8|9092.3|9099.7|9097.3|9100.2|9098.7|9093.8|9092.3|228
1597302000000|2020-08-13 07:00:00|9099.3|9097.8|9098|9096.5|9101.7|9100.2|9096.3|9094.8|490
1597302300000|2020-08-13 07:05:00|9097.9|9096.4|9096.2|9094.7|9099.8|9098.3|9095.7|9094.2|369
1597302600000|2020-08-13 07:10:00|9096|9094.5|9101.2|9099.7|9101.4|9099.9|9095.3|9093.6|299
1597302900000|2020-08-13 07:15:00|9101.3|9099.8|9098.4|9096.9|9103|9101.5|9098.4|9096.9|358
1597303200000|2020-08-13 07:20:00|9098.5|9097|9101.1|9099.6|9101.3|9099.8|9097.7|9096.2|383
1597303500000|2020-08-13 07:25:00|9101.2|9099.7|9102.8|9101.3|9103.8|9101.8|9099.5|9098|380
1597303800000|2020-08-13 07:30:00|9102.9|9101.4|9099.7|9098.2|9103.8|9102.3|9099.5|9098|385
1597304100000|2020-08-13 07:35:00|9099.8|9098.3|9093.7|9092.2|9104.3|9102.8|9093.6|9092|387
1597304400000|2020-08-13 07:40:00|9093.6|9092.1|9092.8|9091.3|9094.2|9092.3|9090.2|9088.7|320
1597304700000|2020-08-13 07:45:00|9093.2|9091.7|9095.4|9093.9|9096.3|9094.8|9092.9|9091.4|380
1597305000000|2020-08-13 07:50:00|9095.5|9094|9098.5|9097|9098.6|9097.1|9094.5|9092.7|367
1597305300000|2020-08-13 07:55:00|9098.6|9097.1|9099.4|9097.9|9102.9|9101.1|9098.1|9096.6|427
1597305600000|2020-08-13 08:00:00|9099.2|9097.7|9102.1|9100.6|9102.8|9101.3|9098.3|9096.8|541
1597305900000|2020-08-13 08:05:00|9102.5|9101|9104.3|9102.8|9106.5|9104.6|9101.8|9099.9|555
1597306200000|2020-08-13 08:10:00|9104.2|9102.7|9101.2|9099.7|9106|9104.5|9099.2|9097.7|450
1597306500000|2020-08-13 08:15:00|9101|9099.5|9101.6|9100.1|9101.6|9100.1|9097.1|9095.6|453
1597306800000|2020-08-13 08:20:00|9101.9|9100.4|9102.1|9099.7|9102.4|9100.5|9099.4|9097.5|378
1597307100000|2020-08-13 08:25:00|9102|9099.6|9098.6|9097.1|9102.9|9101.4|9098.1|9096.2|357
1597307400000|2020-08-13 08:30:00|9098.7|9097.2|9097.8|9096.3|9101.3|9099.8|9093.6|9092|458
1597307700000|2020-08-13 08:35:00|9097.7|9096.2|9097|9095.5|9100.4|9098.7|9096.7|9095|393
1597308000000|2020-08-13 08:40:00|9097.2|9095.7|9093.5|9092|9098.6|9097.1|9092.5|9091|533
1597308300000|2020-08-13 08:45:00|9093.3|9091.8|9092.8|9091.3|9097.9|9096.1|9092.2|9090.7|451
1597308600000|2020-08-13 08:50:00|9092.5|9091|9091.2|9089.7|9093.4|9091.7|9090.1|9088.3|363
1597308900000|2020-08-13 08:55:00|9090.8|9089.3|9093|9091.5|9093.4|9091.5|9089.3|9087.5|269
1597309200000|2020-08-13 09:00:00|9092.8|9091.3|9100.4|9098.9|9100.9|9099.4|9092.8|9091.1|462
1597309500000|2020-08-13 09:05:00|9100.5|9099|9100.4|9098.9|9102.2|9100.7|9099.5|9098|403
1597309800000|2020-08-13 09:10:00|9100.3|9098.8|9098.5|9097|9100.6|9099.1|9097.5|9095.5|314
1597310100000|2020-08-13 09:15:00|9098.4|9096.9|9098.5|9097|9100.4|9098.9|9097.8|9096|301
1597310400000|2020-08-13 09:20:00|9098.6|9097.1|9096.9|9095.4|9102.7|9101|9096.7|9094.8|340
1597310700000|2020-08-13 09:25:00|9096.8|9095.3|9101.7|9099.3|9101.7|9099.7|9096.2|9094.2|446
1597311000000|2020-08-13 09:30:00|9101.8|9100.2|9099.6|9098.1|9102.3|9100.4|9098.4|9096.7|378
1597311300000|2020-08-13 09:35:00|9099.4|9097.9|9096.3|9094.8|9100.6|9098.8|9096|9094.4|436
1597311600000|2020-08-13 09:40:00|9096.4|9094.9|9098.6|9097.1|9099.9|9097.9|9096.1|9094.2|338
1597311900000|2020-08-13 09:45:00|9098.7|9097.2|9097.5|9096|9099.3|9097.3|9095.8|9094.2|412
1597312200000|2020-08-13 09:50:00|9097.6|9096.1|9099.2|9097.7|9101.4|9099.6|9097.6|9096|370
1597312500000|2020-08-13 09:55:00|9099.1|9097.6|9101.9|9100.4|9103.7|9102.2|9098.8|9097.3|399
1597312800000|2020-08-13 10:00:00|9101.8|9100.3|9102.7|9101.2|9104.9|9103.2|9101.3|9099.8|361
1597313100000|2020-08-13 10:05:00|9103.3|9101.8|9100.2|9098.7|9103.6|9102|9100|9098.5|285
1597313400000|2020-08-13 10:10:00|9100.3|9098.8|9098.4|9096.9|9101.2|9099.7|9096.9|9095.4|419
1597313700000|2020-08-13 10:15:00|9099|9097.5|9100.2|9098.7|9101|9099.5|9098|9096.5|386
1597314000000|2020-08-13 10:20:00|9100.4|9098.9|9097.6|9096.1|9100.4|9098.9|9097|9095.5|345
1597314300000|2020-08-13 10:25:00|9097.5|9096|9096.8|9095.3|9100.3|9098.5|9094.3|9092.7|603
1597314600000|2020-08-13 10:30:00|9096.9|9095.4|9096.4|9094.9|9098.5|9097|9095.9|9094.3|404
1597314900000|2020-08-13 10:35:00|9096.3|9094.8|9095.9|9093.5|9098.4|9096.5|9094.5|9093|400
1597315200000|2020-08-13 10:40:00|9095.8|9093.4|9100|9097.6|9100.1|9098.1|9094.8|9093.3|382
1597315500000|2020-08-13 10:45:00|9099.9|9097.5|9102.6|9101.1|9103|9101.2|9098|9096.5|305
1597315800000|2020-08-13 10:50:00|9102.7|9101.2|9100.7|9099.2|9104|9102.5|9100|9098.5|363
1597316100000|2020-08-13 10:55:00|9100.6|9099.1|9104.3|9102.8|9105.9|9103.9|9100.4|9098.9|362
1597316400000|2020-08-13 11:00:00|9104.5|9103|9105.5|9104|9106.9|9105.3|9101.2|9099.7|523
1597316700000|2020-08-13 11:05:00|9105.6|9104.1|9103.5|9102|9106|9104.1|9099.6|9098.1|487
1597317000000|2020-08-13 11:10:00|9103.4|9101.9|9105.1|9103.6|9107.6|9105.9|9103.2|9101.7|477
1597317300000|2020-08-13 11:15:00|9105.2|9103.7|9106.6|9105.1|9106.7|9105.1|9103.3|9101.8|389
1597317600000|2020-08-13 11:20:00|9106.8|9105.3|9104.7|9103.2|9107.9|9106|9104.2|9102.3|535
1597317900000|2020-08-13 11:25:00|9104.8|9103.3|9105.8|9103.4|9105.8|9103.9|9101.8|9100.3|442
1597318200000|2020-08-13 11:30:00|9105.7|9103.3|9104.8|9102.4|9107.4|9105.4|9103.6|9101.6|385
1597318500000|2020-08-13 11:35:00|9104.5|9103|9109.7|9108.2|9109.8|9108.3|9104.5|9102.4|459
1597318800000|2020-08-13 11:40:00|9109.6|9108.1|9113.5|9112|9113.9|9112.4|9109.4|9107.5|350
1597319100000|2020-08-13 11:45:00|9113.4|9111.9|9109.6|9108.1|9114.2|9112.7|9109.2|9107.6|342
1597319400000|2020-08-13 11:50:00|9109.8|9108.3|9107|9105.5|9112.4|9110.5|9106.8|9105.3|369
1597319700000|2020-08-13 11:55:00|9106.9|9105.4|9110.4|9108|9111.7|9109.7|9106.8|9105.3|461
1597320000000|2020-08-13 12:00:00|9109.9|9108.4|9112.3|9110.8|9113.5|9112|9109.6|9107.4|440
1597320300000|2020-08-13 12:05:00|9112.4|9110.9|9113.4|9111|9116.2|9114.7|9111.1|9109.5|374
1597320600000|2020-08-13 12:10:00|9113.5|9111.1|9113.1|9111.6|9114.1|9112.1|9111.6|9109.8|255
1597320900000|2020-08-13 12:15:00|9113.2|9111.7|9114.4|9112.9|9115.2|9113.6|9111.6|9109.9|420
1597321200000|2020-08-13 12:20:00|9114.1|9112.6|9113.5|9111.1|9116|9114.5|9111.5|9109.7|424
1597321500000|2020-08-13 12:25:00|9113.6|9111.2|9114.7|9112.3|9117.2|9115.7|9112.6|9111|403
1597321800000|2020-08-13 12:30:00|9114.8|9112.4|9116.5|9114.1|9121.2|9119.2|9111.8|9108.4|581
1597322100000|2020-08-13 12:35:00|9116.4|9114|9110.5|9109|9117.4|9115.4|9110.4|9108.9|522
1597322400000|2020-08-13 12:40:00|9110.6|9109.1|9108.6|9107.1|9110.9|9109.1|9107.8|9105.8|496
1597322700000|2020-08-13 12:45:00|9108.5|9107|9110.1|9107.7|9110.2|9108.7|9107.2|9105.5|413
1597323000000|2020-08-13 12:50:00|9110|9107.6|9105.8|9103.4|9110|9108.2|9104.9|9103.2|492
1597323300000|2020-08-13 12:55:00|9105.9|9103.5|9098.4|9096.9|9105.9|9103.6|9095.9|9094.1|614
1597323600000|2020-08-13 13:00:00|9098.8|9096.4|9103.6|9102.1|9105.6|9103.8|9098.8|9096.4|607
1597323900000|2020-08-13 13:05:00|9103.7|9102.2|9107.2|9105.7|9108.3|9106.2|9103.5|9101.8|614
1597324200000|2020-08-13 13:10:00|9107.3|9105.8|9103.6|9102.1|9107.3|9105.8|9102.8|9100.8|427
1597324500000|2020-08-13 13:15:00|9103.9|9102.4|9101.2|9099.7|9106.2|9104.6|9099.7|9098.2|494
1597324800000|2020-08-13 13:20:00|9101.3|9099.8|9096.2|9094.7|9103.1|9101.6|9096.2|9094.7|454
1597325100000|2020-08-13 13:25:00|9096.3|9094.8|9097.9|9096.4|9099.5|9098|9095.5|9093.8|536
1597325400000|2020-08-13 13:30:00|9098|9096.5|9096.3|9094.8|9099.4|9097.9|9094.7|9092.8|593
1597325700000|2020-08-13 13:35:00|9096.2|9094.7|9094|9092.5|9097.5|9095.8|9093.2|9091.7|458
1597326000000|2020-08-13 13:40:00|9093.5|9092|9092|9089.6|9095|9093.3|9090|9088.5|557
1597326300000|2020-08-13 13:45:00|9091.9|9089.5|9085|9083.5|9092.6|9090.9|9084.9|9083.1|752
1597326600000|2020-08-13 13:50:00|9084.9|9083.4|9090.2|9088.7|9091.6|9090.1|9084.8|9083|728
1597326900000|2020-08-13 13:55:00|9090.3|9088.8|9090.9|9089.4|9091.8|9089.7|9087.2|9085.7|624
1597327200000|2020-08-13 14:00:00|9091.3|9089.8|9092.4|9090.9|9095|9093.5|9090.7|9089.1|592
1597327500000|2020-08-13 14:05:00|9092.3|9090.8|9089.8|9087.4|9092.6|9090.8|9089.2|9087.4|524
1597327800000|2020-08-13 14:10:00|9089.9|9087.5|9088.7|9086.3|9091|9089.1|9086|9084.5|494
1597328100000|2020-08-13 14:15:00|9088.6|9086.2|9091.7|9090.2|9094.8|9093.3|9088.1|9086.2|532
1597328400000|2020-08-13 14:20:00|9091.8|9090.3|9088.4|9086|9092.4|9090.4|9087.3|9085.8|362
1597328700000|2020-08-13 14:25:00|9088|9086.5|9083.1|9081.6|9088.2|9086.7|9083.1|9081.1|397
1597329000000|2020-08-13 14:30:00|9083.2|9081.7|9087.4|9085.9|9087.8|9086.2|9083.1|9081.6|405
1597329300000|2020-08-13 14:35:00|9087.3|9085.8|9094.9|9093.4|9095|9093.5|9086.9|9085.4|494
1597329600000|2020-08-13 14:40:00|9095.2|9093.7|9096.5|9095|9097.1|9095.6|9092.8|9090.9|580
1597329900000|2020-08-13 14:45:00|9096.4|9094.9|9093.9|9092.4|9097|9095.4|9093.1|9091.6|528
1597330200000|2020-08-13 14:50:00|9093.8|9092.3|9097.4|9095.9|9098.7|9097|9092.3|9090.4|504
1597330500000|2020-08-13 14:55:00|9097.5|9096|9098.3|9096.8|9100.5|9099|9096.6|9094.9|589
1597330800000|2020-08-13 15:00:00|9098.5|9097|9102.2|9100.7|9103.1|9101.6|9098.4|9096.9|662
1597331100000|2020-08-13 15:05:00|9102|9100.5|9100.7|9099.2|9102.5|9101|9100|9098.5|401
1597331400000|2020-08-13 15:10:00|9100.8|9099.3|9100.9|9099.4|9102|9100.5|9100.6|9098.9|454
1597331700000|2020-08-13 15:15:00|9100.8|9099.3|9101.6|9099.2|9102|9100.5|9100.1|9098.5|435
1597332000000|2020-08-13 15:20:00|9101.7|9099.3|9097.9|9096.4|9102.2|9100.7|9097.9|9096.4|404
1597332300000|2020-08-13 15:25:00|9098.5|9097|9097.6|9096.1|9099.2|9097.7|9096.9|9095.4|329
1597332600000|2020-08-13 15:30:00|9097.5|9096|9099.8|9097.4|9101.2|9099.6|9095.9|9094.3|424
1597332900000|2020-08-13 15:35:00|9099.9|9097.5|9098.8|9097.3|9099.9|9098.1|9097|9095.5|366
1597333200000|2020-08-13 15:40:00|9098.7|9097.2|9097.1|9095.6|9099.4|9097.9|9096.4|9094.9|428
1597333500000|2020-08-13 15:45:00|9097.2|9095.7|9098.6|9097.1|9102.2|9100.7|9097|9095.5|485
1597333800000|2020-08-13 15:50:00|9098.7|9097.2|9098.9|9097.4|9099.9|9098|9095.5|9094|423
1597334100000|2020-08-13 15:55:00|9099|9097.5|9098.6|9097.1|9099.6|9098.1|9097|9095.1|309
1597334400000|2020-08-13 16:00:00|9098.7|9097.2|9097.8|9096.3|9099.6|9097.9|9096.9|9095.1|297
1597334700000|2020-08-13 16:05:00|9097.6|9096.1|9096.1|9094.6|9098.2|9096.5|9095.2|9093.7|207
1597335000000|2020-08-13 16:10:00|9096.2|9094.7|9099.3|9096.9|9099.4|9097.4|9095.8|9094.3|252
1597335300000|2020-08-13 16:15:00|9098.8|9097.3|9099|9097.5|9100.8|9099.2|9098.6|9096.8|250
1597335600000|2020-08-13 16:20:00|9099.1|9097.6|9101.2|9098.8|9101.2|9099.7|9099|9097.5|245
1597335900000|2020-08-13 16:25:00|9100.6|9099.1|9098.6|9097.1|9101.1|9099.6|9098.6|9097.1|166
1597336200000|2020-08-13 16:30:00|9098.7|9097.2|9096.8|9095.3|9098.7|9097.2|9096.7|9095.2|196
1597336500000|2020-08-13 16:35:00|9096.9|9095.4|9098.6|9097.1|9098.8|9097.2|9095.9|9094.4|161
1597336800000|2020-08-13 16:40:00|9098.5|9097|9098.6|9097.1|9098.8|9097.3|9097.3|9095.2|200
1597337100000|2020-08-13 16:45:00|9098.7|9097.2|9098.8|9097.3|9099.7|9098.2|9098.6|9097.1|163
1597337400000|2020-08-13 16:50:00|9098.7|9097.2|9098.6|9097.1|9100.6|9099.1|9097.8|9096.3|289
1597337700000|2020-08-13 16:55:00|9098.7|9097.2|9101.8|9099.4|9102.3|9100.8|9098.5|9096.6|340
1597338000000|2020-08-13 17:00:00|9101.7|9099.3|9099.5|9098|9102.3|9100.8|9099.4|9097.9|335
1597338300000|2020-08-13 17:05:00|9099.4|9097.9|9101.5|9100|9101.9|9100.4|9099.3|9097.8|289
1597338600000|2020-08-13 17:10:00|9101.6|9100.1|9100.4|9098.9|9102.2|9100.7|9099.6|9098.1|272
1597338900000|2020-08-13 17:15:00|9100.5|9099|9102.4|9100.9|9102.4|9100.9|9099.9|9098.4|249
1597339200000|2020-08-13 17:20:00|9102.3|9100.8|9104|9102.5|9104.4|9102.9|9101.9|9100.3|308
1597339500000|2020-08-13 17:25:00|9104.1|9102.6|9103|9101.5|9104.1|9102.6|9102.7|9101.2|339
1597339800000|2020-08-13 17:30:00|9102.9|9101.4|9104.6|9103.1|9105.4|9103.9|9102.9|9101.4|407
1597340100000|2020-08-13 17:35:00|9104.7|9103.2|9103.6|9102.1|9105.3|9103.8|9102.4|9100.9|315
1597340400000|2020-08-13 17:40:00|9103.5|9102|9102|9100.5|9104.4|9102.9|9101.8|9100.3|242
1597340700000|2020-08-13 17:45:00|9101.8|9100.3|9098.4|9096.9|9102.1|9100.6|9098|9096.5|410
1597341000000|2020-08-13 17:50:00|9098.3|9096.8|9100.5|9099|9101.3|9099.8|9098.1|9096.6|270
1597341300000|2020-08-13 17:55:00|9100.6|9099.1|9100.4|9098.9|9102.4|9100.8|9100|9098.2|269
1597341600000|2020-08-13 18:00:00|9100.3|9098.8|9101.3|9099.8|9101.3|9099.8|9099.3|9097.4|367
1597341900000|2020-08-13 18:05:00|9101.2|9099.7|9100.3|9098.8|9102|9100.5|9100.2|9098.7|274
1597342200000|2020-08-13 18:10:00|9100.4|9098.9|9100.4|9098.9|9102|9100.5|9100.2|9098.4|251
1597342500000|2020-08-13 18:15:00|9100.5|9099|9103.3|9101.8|9104.5|9102.9|9100.4|9098.9|259
1597342800000|2020-08-13 18:20:00|9103.1|9101.6|9108.1|9106.6|9110.2|9108.2|9102.8|9101.2|516
1597343100000|2020-08-13 18:25:00|9108.2|9106.7|9108.2|9106.7|9109|9107.3|9106.2|9104.7|428
1597343400000|2020-08-13 18:30:00|9108.4|9106.9|9109|9106.6|9110.4|9108.9|9108.2|9106.3|336
1597343700000|2020-08-13 18:35:00|9109.1|9106.7|9111.8|9110.3|9113.2|9111.2|9108.4|9106.3|466
1597344000000|2020-08-13 18:40:00|9111.9|9110.4|9110.4|9108.9|9112.2|9110.6|9109.2|9107.2|429
1597344300000|2020-08-13 18:45:00|9110.6|9108.2|9108|9106.5|9110.6|9109.1|9108|9106.5|423
1597344600000|2020-08-13 18:50:00|9108.1|9106.6|9108.3|9106.8|9110.7|9108.9|9107.9|9106|346
1597344900000|2020-08-13 18:55:00|9108.2|9106.7|9108.9|9107.4|9108.9|9107.4|9106.1|9104.5|356
1597345200000|2020-08-13 19:00:00|9109|9107.5|9108.3|9105.9|9110.8|9108.8|9107.4|9105.5|504
1597345500000|2020-08-13 19:05:00|9108.4|9106|9108.2|9106.7|9108.7|9106.9|9106.1|9104.1|389
1597345800000|2020-08-13 19:10:00|9108.1|9106.6|9107.2|9105.7|9109.2|9107.3|9106.5|9104.7|427
1597346100000|2020-08-13 19:15:00|9107.7|9105.3|9108.2|9105.8|9108.8|9106.4|9106.9|9104.9|308
1597346400000|2020-08-13 19:20:00|9108.3|9105.9|9107.5|9105.1|9109.7|9107.7|9107.1|9105|353
1597346700000|2020-08-13 19:25:00|9107.4|9105|9106.8|9104.4|9108.8|9106.8|9106.1|9104.2|248
1597347000000|2020-08-13 19:30:00|9106.7|9104.3|9105.4|9103.9|9107.5|9105.6|9104.7|9102.6|238
1597347300000|2020-08-13 19:35:00|9105.6|9104.1|9105.7|9103.3|9106.1|9104.2|9103.9|9101.8|273
1597347600000|2020-08-13 19:40:00|9105.8|9103.4|9104.1|9101.7|9106.3|9103.9|9103.6|9101.2|205
1597347900000|2020-08-13 19:45:00|9104.2|9101.8|9104|9101.6|9105|9102.7|9103.8|9101.5|211
1597348200000|2020-08-13 19:50:00|9104.1|9101.7|9101.3|9099.8|9104.4|9102|9100.2|9098.3|261
1597348500000|2020-08-13 19:55:00|9101.5|9100|9102.4|9100|9104.4|9102.6|9101.4|9099.6|329
1597348800000|2020-08-13 20:00:00|9102.3|9099.9|9104.1|9101.7|9104.2|9102|9101.3|9099.2|222
1597349100000|2020-08-13 20:05:00|9104.2|9101.8|9101.5|9099.1|9104.2|9102.2|9100.5|9098.2|177
1597349400000|2020-08-13 20:10:00|9101.6|9099.2|9102.6|9100.2|9103.6|9101.2|9099.6|9097.6|312
1597349700000|2020-08-13 20:15:00|9102.7|9100.3|9101.4|9099|9104.2|9102.1|9100.3|9097.9|241
1597350000000|2020-08-13 20:20:00|9101.5|9099.1|9100.6|9099.1|9101.6|9099.2|9099|9096.6|205
1597350300000|2020-08-13 20:25:00|9101.2|9098.8|9100|9097.6|9106.1|9103.7|9098.9|9096.5|320
1597350600000|2020-08-13 20:30:00|9100.1|9097.7|9099.2|9096.8|9101.5|9099.1|9098.5|9096.1|414
1597350900000|2020-08-13 20:35:00|9099.3|9096.9|9099.2|9096.8|9099.4|9097.4|9098.1|9096.1|158
1597351200000|2020-08-13 20:40:00|9099.1|9096.7|9099.3|9096.9|9100.1|9097.7|9098.4|9096|116
1597351500000|2020-08-13 20:45:00|9099.4|9097|9098.3|9096.8|9099.8|9097.4|9098.2|9096.1|128
1597351800000|2020-08-13 20:50:00|9098.8|9096.4|9097.7|9095.3|9099.5|9097.1|9096.6|9094.2|206
1597352100000|2020-08-13 20:55:00|9097.6|9095.2|9098.9|9096.5|9098.9|9096.5|9097.3|9094.9|198
1597352400000|2020-08-13 21:00:00|9101.8|9096.8|9103.2|9099.5|9105.8|9100.8|9101.7|9096.8|34
1597352700000|2020-08-13 21:05:00|9103.7|9098.7|9103.2|9098.2|9104.5|9099.5|9101.7|9096.7|57
1597353000000|2020-08-13 21:10:00|9103.3|9098.3|9103.5|9098.5|9104.1|9099.1|9101.7|9096.7|143
1597353300000|2020-08-13 21:15:00|9103.6|9098.6|9102.8|9097.8|9103.6|9098.6|9101.6|9096.6|95
1597353600000|2020-08-13 21:20:00|9102.7|9097.7|9102.9|9097.9|9103.3|9098.3|9101|9096|74
1597353900000|2020-08-13 21:25:00|9102.8|9098.1|9103.4|9098.8|9103.4|9098.8|9101.4|9096.4|75
1597354200000|2020-08-13 21:30:00|9103.1|9095|9100.7|9095.7|9103.1|9096.3|9098.2|9093.2|68
1597354500000|2020-08-13 21:35:00|9100.8|9095.8|9100.4|9095.4|9100.8|9095.8|9098.2|9093.2|47
1597354800000|2020-08-13 21:40:00|9100.5|9095.5|9099.9|9094.9|9101.2|9096.2|9099.1|9094.1|133
1597355100000|2020-08-13 21:45:00|9100.6|9095.6|9100.4|9095.4|9100.8|9095.8|9098.8|9093.8|86
1597355400000|2020-08-13 21:50:00|9100.5|9095.5|9099.4|9094.4|9100.7|9095.7|9098.9|9093.9|93
1597355700000|2020-08-13 21:55:00|9099.6|9094.6|9100.8|9095.8|9101.4|9096.4|9099.3|9094.3|145
1597356000000|2020-08-13 22:00:00|9101.1|9096.1|9097.6|9095.2|9101.1|9096.1|9096.9|9093.4|255
1597356300000|2020-08-13 22:05:00|9097.5|9095.1|9097.6|9095.2|9097.8|9095.4|9097.2|9094.8|95
1597356600000|2020-08-13 22:10:00|9097.4|9095|9097.4|9095|9098.1|9095.7|9096.6|9094.2|109
1597356900000|2020-08-13 22:15:00|9097.3|9094.9|9099.2|9096.8|9099.5|9096.9|9097.3|9094.9|101
1597357200000|2020-08-13 22:20:00|9099.5|9097.1|9099.1|9096.7|9099.9|9097.5|9098.8|9096.4|75
1597357500000|2020-08-13 22:25:00|9099|9096.6|9099.8|9097.4|9100.3|9097.9|9099|9096.5|70
1597357800000|2020-08-13 22:30:00|9099.9|9097.5|9099.1|9096.7|9100.2|9097.8|9098.8|9096.6|136
1597358100000|2020-08-13 22:35:00|9099|9096.6|9099.1|9096.7|9099.9|9097.5|9098.9|9096.5|87
1597358400000|2020-08-13 22:40:00|9099|9096.6|9098.8|9096.4|9099.3|9096.9|9098.3|9095.9|94
1597358700000|2020-08-13 22:45:00|9098.4|9096|9098.3|9095.9|9099.1|9096.7|9098.2|9095.8|55
1597359000000|2020-08-13 22:50:00|9098.4|9096|9098.2|9095.8|9099.2|9096.8|9098|9095.6|76
1597359300000|2020-08-13 22:55:00|9098.3|9095.9|9098.1|9095.7|9098.5|9096.1|9097.8|9095.4|101
1597359600000|2020-08-13 23:00:00|9098.3|9095.9|9096.6|9094.2|9098.3|9095.9|9096.3|9093.9|177
1597359900000|2020-08-13 23:05:00|9096.7|9094.3|9099.2|9097.7|9100.2|9098|9095.8|9093.4|384
1597360200000|2020-08-13 23:10:00|9099.7|9097.3|9097.1|9094.7|9100.1|9097.8|9096.1|9093.9|394
1597360500000|2020-08-13 23:15:00|9097|9094.6|9097.4|9095|9097.5|9095.3|9096.1|9094.1|406
1597360800000|2020-08-13 23:20:00|9097.5|9095.1|9098.2|9095.8|9098.5|9096.3|9096.7|9094.3|161
1597361100000|2020-08-13 23:25:00|9098.3|9095.9|9097.4|9095|9098.4|9096.2|9096.5|9094.3|205
1597361400000|2020-08-13 23:30:00|9097.3|9094.9|9097.2|9094.8|9098.4|9096|9096.5|9094.6|116
1597361700000|2020-08-13 23:35:00|9097.3|9094.9|9096.6|9094.2|9097.3|9095.3|9095.7|9093.9|108
1597362000000|2020-08-13 23:40:00|9096.7|9094.3|9096.5|9094.1|9096.7|9094.7|9096|9094|73
1597362300000|2020-08-13 23:45:00|9096.6|9094.2|9096.6|9094.2|9096.8|9094.7|9095.9|9094|78
1597362600000|2020-08-13 23:50:00|9096.5|9094.1|9096.7|9094.3|9097.5|9095.3|9096.1|9094.1|79
1597362900000|2020-08-13 23:55:00|9096.8|9094.4|9098.4|9096|9098.5|9096.1|9096.7|9094.3|101
1597363200000|2020-08-14 00:00:00|9098.5|9096.1|9101.2|9098.8|9102.1|9099.7|9097.1|9095.1|377
1597363500000|2020-08-14 00:05:00|9101.1|9098.7|9097.3|9094.9|9101.3|9098.9|9096.9|9094.5|252
1597363800000|2020-08-14 00:10:00|9097.4|9095|9098.5|9096.1|9098.9|9096.9|9096.6|9094.4|189
1597364100000|2020-08-14 00:15:00|9098.7|9096.3|9099.8|9097.4|9099.8|9097.4|9098.4|9096|117
1597364400000|2020-08-14 00:20:00|9099.7|9097.3|9099.8|9097.4|9100.5|9098.4|9098.6|9096.3|183
1597364700000|2020-08-14 00:25:00|9099.9|9097.5|9099.5|9097.1|9101.8|9099.4|9099.1|9096.7|195
1597365000000|2020-08-14 00:30:00|9099.4|9097|9099|9096.6|9099.4|9097|9098|9095.8|134
1597365300000|2020-08-14 00:35:00|9098.9|9096.5|9099.2|9096.8|9099.8|9097.6|9097.3|9095.3|180
1597365600000|2020-08-14 00:40:00|9099.1|9096.7|9099.7|9097.3|9099.9|9097.5|9098|9096|177
1597365900000|2020-08-14 00:45:00|9099.8|9097.4|9102.5|9100.1|9103.2|9100.9|9099.3|9097|280
1597366200000|2020-08-14 00:50:00|9102.4|9100|9100.6|9098.2|9102.4|9100.3|9099|9096.6|307
1597366500000|2020-08-14 00:55:00|9100.7|9098.3|9100.5|9098.1|9101.3|9099.4|9099.4|9097|281
1597366800000|2020-08-14 01:00:00|9100.6|9098.2|9103.2|9100.8|9103.5|9101.1|9100.5|9098.1|245
1597367100000|2020-08-14 01:05:00|9103.1|9100.7|9101.7|9099.3|9103.3|9100.9|9101.3|9099.2|181
1597367400000|2020-08-14 01:10:00|9101.5|9100|9101.2|9098.8|9102.6|9100.2|9100.6|9098.3|247
1597367700000|2020-08-14 01:15:00|9101.3|9098.9|9102.5|9100.1|9102.8|9101|9100.4|9098.4|204
1597368000000|2020-08-14 01:20:00|9102.4|9100|9104.5|9102.1|9105.4|9103.1|9102|9099.9|273
1597368300000|2020-08-14 01:25:00|9104.4|9102|9102.9|9100.5|9104.5|9102.4|9102.8|9100.4|207
1597368600000|2020-08-14 01:30:00|9102.6|9100.2|9100.4|9098.9|9103.3|9100.9|9100.2|9098.1|287
1597368900000|2020-08-14 01:35:00|9100.3|9098.8|9100.6|9098.2|9101|9099|9099.7|9097.3|211
1597369200000|2020-08-14 01:40:00|9100.7|9098.3|9099.8|9097.4|9101.9|9099.8|9099.7|9097.3|212
1597369500000|2020-08-14 01:45:00|9099.7|9097.3|9100.2|9097.8|9100.7|9098.6|9099.1|9097.3|196
1597369800000|2020-08-14 01:50:00|9100.3|9097.9|9100.7|9099.2|9101.4|9099.4|9100|9097.8|182
1597370100000|2020-08-14 01:55:00|9100.6|9099.1|9098.5|9097|9100.9|9099.2|9098.5|9096.4|166
1597370400000|2020-08-14 02:00:00|9098.6|9097.1|9099.5|9098|9100.8|9098.4|9098.6|9096.6|240
1597370700000|2020-08-14 02:05:00|9099.6|9098.1|9100.1|9097.7|9101|9098.7|9099.5|9097.2|189
1597371000000|2020-08-14 02:10:00|9100.2|9097.8|9100.3|9097.9|9100.7|9098.8|9099.8|9097.4|153
1597371300000|2020-08-14 02:15:00|9100.2|9097.8|9099.9|9097.5|9100.3|9098|9098.4|9096.4|174
1597371600000|2020-08-14 02:20:00|9099.8|9097.4|9100.6|9098.2|9101|9098.7|9098.6|9096.7|153
1597371900000|2020-08-14 02:25:00|9100.7|9098.3|9099.6|9097.2|9101|9099|9099.3|9097.2|145
1597372200000|2020-08-14 02:30:00|9099.2|9097.7|9099.2|9097.7|9099.8|9098.1|9098.5|9096.5|163
1597372500000|2020-08-14 02:35:00|9099.3|9097.8|9099.6|9098.1|9100.4|9098.4|9098.9|9096.7|159
1597372800000|2020-08-14 02:40:00|9099.5|9098|9100.5|9099|9100.9|9099.2|9099.4|9097.7|117
1597373100000|2020-08-14 02:45:00|9100.6|9099.1|9101.3|9099.8|9101.6|9099.8|9100.5|9098.3|85
1597373400000|2020-08-14 02:50:00|9101.2|9099.7|9104|9101.6|9104.1|9102.3|9101.1|9099.4|182
1597373700000|2020-08-14 02:55:00|9103.9|9101.5|9101.2|9099.7|9104|9102.1|9100.6|9098.2|266
1597374000000|2020-08-14 03:00:00|9101.3|9099.8|9104.2|9101.8|9104.3|9102.3|9101|9099.1|172
1597374300000|2020-08-14 03:05:00|9104.1|9101.7|9104.5|9103|9106|9104|9103.4|9101.7|267
1597374600000|2020-08-14 03:10:00|9104.6|9103.1|9103.8|9102.3|9105.4|9103.5|9103.8|9102.3|130
1597374900000|2020-08-14 03:15:00|9103.9|9102.4|9103.4|9101|9104|9102.4|9102.6|9100.6|87
1597375200000|2020-08-14 03:20:00|9103.3|9100.9|9101.9|9100.4|9103.6|9101.7|9101.8|9099.9|99
1597375500000|2020-08-14 03:25:00|9101.8|9100.3|9101.9|9099.5|9102.3|9100.4|9101|9099|89
1597375800000|2020-08-14 03:30:00|9101.2|9099.7|9099.5|9098|9102.2|9100.2|9099.5|9097.7|146
1597376100000|2020-08-14 03:35:00|9100|9097.6|9100.7|9098.3|9101.6|9099.5|9099.5|9097.5|135
1597376400000|2020-08-14 03:40:00|9100.6|9098.2|9101|9099.5|9101.6|9099.7|9100.2|9098.2|101
1597376700000|2020-08-14 03:45:00|9101.1|9099.6|9101|9098.6|9101.9|9100|9099.5|9097.4|190
1597377000000|2020-08-14 03:50:00|9101.1|9098.7|9103.9|9101.5|9104.2|9101.8|9100.9|9098.6|175
1597377300000|2020-08-14 03:55:00|9103.8|9101.4|9103.1|9100.7|9104.1|9101.7|9101.9|9100|182
1597377600000|2020-08-14 04:00:00|9103|9100.6|9102.6|9101.1|9104.2|9102.2|9102.3|9100.4|236
1597377900000|2020-08-14 04:05:00|9103.2|9100.8|9100.5|9098.1|9103.3|9100.9|9099.7|9097.9|230
1597378200000|2020-08-14 04:10:00|9100.6|9098.2|9099.9|9097.5|9100.6|9098.4|9099.1|9097.1|172
1597378500000|2020-08-14 04:15:00|9100|9097.6|9101.6|9099.2|9102.4|9100.3|9099.6|9097.5|155
1597378800000|2020-08-14 04:20:00|9101.7|9099.3|9101.6|9099.2|9102.5|9100.6|9100.9|9098.7|127
1597379100000|2020-08-14 04:25:00|9101.5|9099.1|9098.7|9096.3|9101.7|9099.7|9098.3|9096.1|103
1597379400000|2020-08-14 04:30:00|9098.6|9096.2|9099|9096.6|9099.3|9096.9|9097.5|9095.5|145
1597379700000|2020-08-14 04:35:00|9098.4|9096.9|9099.5|9097.1|9099.5|9097.2|9098.4|9096.4|109
1597380000000|2020-08-14 04:40:00|9099.3|9097.8|9100.4|9098|9100.8|9098.9|9099.3|9097.2|130
1597380300000|2020-08-14 04:45:00|9100.3|9097.9|9101.6|9099.2|9102|9100.1|9099.4|9097.7|125
1597380600000|2020-08-14 04:50:00|9101.7|9099.3|9101.7|9099.3|9102|9100.1|9101.1|9099.2|98
1597380900000|2020-08-14 04:55:00|9101.6|9099.2|9103.1|9100.7|9103.2|9101.2|9100.3|9098.1|143
1597381200000|2020-08-14 05:00:00|9103|9100.6|9104.1|9101.7|9104.1|9102.2|9102.6|9100.3|150
1597381500000|2020-08-14 05:05:00|9104|9101.6|9104.2|9101.8|9105.2|9103.4|9103.8|9101.4|150
1597381800000|2020-08-14 05:10:00|9104.3|9101.9|9103.2|9100.8|9104.3|9101.9|9102.7|9100.8|105
1597382100000|2020-08-14 05:15:00|9103.1|9100.7|9101.4|9099|9103.2|9101.2|9100.6|9098.6|107
1597382400000|2020-08-14 05:20:00|9101.5|9099.1|9099.4|9097.9|9102|9099.7|9099|9097.1|184
1597382700000|2020-08-14 05:25:00|9099.3|9097.8|9099.4|9097.9|9099.9|9098|9098.5|9096.5|169
1597383000000|2020-08-14 05:30:00|9099.3|9097.8|9101.2|9099.7|9102.5|9100.5|9099|9097.1|184
1597383300000|2020-08-14 05:35:00|9101|9099.5|9103.5|9101.1|9104.4|9102.4|9101|9099.1|234
1597383600000|2020-08-14 05:40:00|9103.2|9101.7|9104.1|9101.7|9104.2|9102.1|9102.4|9100|135
1597383900000|2020-08-14 05:45:00|9104.2|9101.8|9103.1|9100.7|9105.9|9103.7|9102.9|9100.5|208
1597384200000|2020-08-14 05:50:00|9102.8|9101.3|9104.7|9102.3|9105.3|9103.2|9102.3|9100.2|232
1597384500000|2020-08-14 05:55:00|9104.8|9102.4|9102.4|9100|9104.9|9102.6|9101.8|9099.9|276
1597384800000|2020-08-14 06:00:00|9102.5|9100.1|9099.2|9096.8|9104.8|9102.8|9098.6|9096.7|369
1597385100000|2020-08-14 06:05:00|9099.3|9096.9|9099.1|9097.6|9099.8|9097.9|9096.1|9094.3|354
1597385400000|2020-08-14 06:10:00|9099|9097.5|9095.4|9093|9099.5|9097.6|9094.4|9092.4|349
1597385700000|2020-08-14 06:15:00|9095.5|9093.1|9095.5|9094|9096.1|9094.1|9092.9|9091.4|294
1597386000000|2020-08-14 06:20:00|9095.6|9094.1|9099|9096.6|9100.9|9098.8|9095.2|9093.7|306
1597386300000|2020-08-14 06:25:00|9099.1|9096.7|9099.9|9097.5|9100.3|9098|9097.9|9096|204
1597386600000|2020-08-14 06:30:00|9099.7|9097.3|9101.6|9099.2|9102.6|9100.6|9099.7|9097.3|290
1597386900000|2020-08-14 06:35:00|9101.7|9099.3|9101.9|9100.4|9102.6|9101|9099.3|9097.3|221
1597387200000|2020-08-14 06:40:00|9102|9100.5|9106.4|9104|9107|9104.6|9102|9100|282
1597387500000|2020-08-14 06:45:00|9106.5|9104.1|9104.4|9102.9|9106.6|9104.6|9104.2|9102.4|307
1597387800000|2020-08-14 06:50:00|9104.5|9103|9104.8|9102.4|9105.9|9103.9|9103.3|9101.4|338
1597388100000|2020-08-14 06:55:00|9104.9|9102.5|9104|9101.6|9105.8|9104|9103|9101|359
1597388400000|2020-08-14 07:00:00|9104.1|9101.7|9107.5|9105.1|9107.5|9105.7|9101.8|9099.8|302
1597388700000|2020-08-14 07:05:00|9107.4|9105|9106.5|9104.1|9110.1|9108.2|9106|9104|425
1597389000000|2020-08-14 07:10:00|9106.4|9104|9100.8|9098.4|9106.5|9104.4|9100.3|9098.2|356
1597389300000|2020-08-14 07:15:00|9100.7|9098.3|9101.2|9099.7|9102.6|9101.1|9099.3|9097.3|328
1597389600000|2020-08-14 07:20:00|9101.3|9099.8|9107.2|9105.7|9107.3|9105.7|9100.2|9098.6|357
1597389900000|2020-08-14 07:25:00|9107.1|9105.6|9114.5|9113|9115.6|9113.6|9107.1|9105.6|660
1597390200000|2020-08-14 07:30:00|9114.2|9112.7|9114|9112.5|9115.2|9113.7|9112.4|9110.7|424
1597390500000|2020-08-14 07:35:00|9113.9|9112.4|9110.9|9109.4|9114.8|9112.7|9108.5|9106.7|388
1597390800000|2020-08-14 07:40:00|9110.8|9109.3|9106.7|9105.2|9111.6|9110.1|9105.9|9104.1|360
1597391100000|2020-08-14 07:45:00|9106.2|9104.7|9107.7|9106.2|9108.6|9107.1|9103.3|9101.8|454
1597391400000|2020-08-14 07:50:00|9107.6|9106.1|9108.3|9106.8|9109.8|9107.7|9104.5|9103|345
1597391700000|2020-08-14 07:55:00|9108.6|9107.1|9108.4|9106.9|9109|9107.1|9104.5|9103|411
1597392000000|2020-08-14 08:00:00|9108.3|9106.8|9105.9|9104.4|9109.2|9107.7|9105.8|9104.3|352
1597392300000|2020-08-14 08:05:00|9105.8|9104.3|9105.5|9104|9107.8|9106.3|9104|9102.5|348
1597392600000|2020-08-14 08:10:00|9105.9|9104.4|9107.2|9104.8|9109.3|9107.8|9105|9103.5|416
1597392900000|2020-08-14 08:15:00|9107.3|9104.9|9108.3|9106.8|9108.5|9107|9103.3|9101.8|355
1597393200000|2020-08-14 08:20:00|9108.4|9106.9|9110|9108.5|9110.5|9109|9106.9|9105.4|419
1597393500000|2020-08-14 08:25:00|9110.1|9108.6|9106.6|9105.1|9110.6|9109.1|9106.5|9105|379
1597393800000|2020-08-14 08:30:00|9106.5|9105|9104.1|9102.6|9107.4|9105.9|9102.3|9100.8|399
1597394100000|2020-08-14 08:35:00|9104|9102.5|9102.5|9101|9104.1|9102.6|9100.3|9098.8|370
1597394400000|2020-08-14 08:40:00|9102.6|9101.1|9102.2|9099.8|9104.2|9102.7|9098.2|9096.7|412
1597394700000|2020-08-14 08:45:00|9102.3|9099.9|9102.2|9099.8|9103.9|9101.9|9099.5|9097.7|398
1597395000000|2020-08-14 08:50:00|9102.3|9099.9|9099|9097.5|9102.3|9100.3|9097.8|9096.3|371
1597395300000|2020-08-14 08:55:00|9099.1|9097.6|9101.3|9098.9|9102|9099.9|9098.1|9096.2|439
1597395600000|2020-08-14 09:00:00|9101.4|9099|9104.4|9102.9|9109|9107.5|9100.8|9098.9|463
1597395900000|2020-08-14 09:05:00|9104.5|9103|9103.1|9101.6|9106.3|9104.3|9101.6|9100.1|389
1597396200000|2020-08-14 09:10:00|9103.2|9101.7|9100.8|9099.3|9103.7|9102.2|9098.7|9097.2|260
1597396500000|2020-08-14 09:15:00|9100.9|9099.4|9107.6|9106.1|9110.6|9109.1|9100.9|9099.4|504
1597396800000|2020-08-14 09:20:00|9107.7|9106.2|9109.6|9108.1|9111.5|9110|9107.7|9106.2|456
1597397100000|2020-08-14 09:25:00|9109.5|9108|9117.7|9116.2|9118|9116.3|9109.5|9108|520
1597397400000|2020-08-14 09:30:00|9117.6|9116.1|9119.5|9118|9124|9122.2|9117.6|9116.1|413
1597397700000|2020-08-14 09:35:00|9119.6|9118.1|9117.6|9115.2|9120.5|9119|9117.1|9115.2|356
1597398000000|2020-08-14 09:40:00|9117.7|9115.3|9120|9118.5|9121.6|9120.1|9117.4|9115.2|401
1597398300000|2020-08-14 09:45:00|9120.1|9118.6|9118.1|9116.6|9122.6|9121.1|9116.3|9114.8|428
1597398600000|2020-08-14 09:50:00|9118.2|9116.7|9119.3|9117.8|9121.5|9120|9117.7|9115.8|330
1597398900000|2020-08-14 09:55:00|9119.2|9117.7|9118.6|9117.1|9120.4|9118.6|9117|9115.1|364
1597399200000|2020-08-14 10:00:00|9118.5|9117|9113.2|9111.7|9119|9117|9113|9111.3|545
1597399500000|2020-08-14 10:05:00|9113.3|9111.8|9112.9|9111.4|9114.6|9112.9|9110.2|9108.7|511
1597399800000|2020-08-14 10:10:00|9113|9111.5|9114.9|9112.5|9115.4|9113.5|9111|9109.5|501
1597400100000|2020-08-14 10:15:00|9114.4|9112.9|9110.2|9108.7|9115|9113.1|9109.6|9107.8|404
1597400400000|2020-08-14 10:20:00|9110.3|9108.8|9111.9|9110.4|9113.3|9111.8|9108|9106.5|407
1597400700000|2020-08-14 10:25:00|9112|9110.5|9108.6|9107.1|9113.3|9111.4|9108.5|9107|373
1597401000000|2020-08-14 10:30:00|9108.8|9107.3|9109.6|9108.1|9110.7|9109.2|9108.1|9106.6|459
1597401300000|2020-08-14 10:35:00|9109.7|9108.2|9107.3|9105.8|9109.9|9108.4|9107.1|9105.6|360
1597401600000|2020-08-14 10:40:00|9107.2|9105.7|9108.2|9106.7|9110|9108.5|9106.3|9104.4|306
1597401900000|2020-08-14 10:45:00|9108|9106.5|9112.4|9110.9|9112.5|9111|9106.8|9105.1|413
1597402200000|2020-08-14 10:50:00|9112.5|9111|9108.9|9107.4|9112.7|9111|9107.7|9106.2|432
1597402500000|2020-08-14 10:55:00|9108.7|9107.2|9102.3|9100.8|9109.5|9107.7|9102.1|9100.6|479
1597402800000|2020-08-14 11:00:00|9102.4|9100.9|9101.6|9100.1|9105.1|9103.6|9100.4|9098.9|420
1597403100000|2020-08-14 11:05:00|9101.8|9100.3|9104|9102.5|9104.4|9102.9|9101.8|9100.3|321
1597403400000|2020-08-14 11:10:00|9103.7|9102.2|9101.9|9100.4|9104.4|9102.9|9101.8|9100.3|319
1597403700000|2020-08-14 11:15:00|9102|9100.5|9105.1|9103.6|9105.9|9104.4|9101.4|9099.9|379
1597404000000|2020-08-14 11:20:00|9105|9103.5|9102.2|9100.7|9105.9|9104.4|9101.8|9100.3|356
1597404300000|2020-08-14 11:25:00|9102.1|9100.6|9102.7|9101.2|9103.7|9102.2|9100|9098.5|411
1597404600000|2020-08-14 11:30:00|9102.6|9101.1|9103.6|9102.1|9104.1|9102.6|9101.3|9099.8|355
1597404900000|2020-08-14 11:35:00|9103.5|9102|9101.9|9100.4|9104.2|9102.7|9101.1|9099.6|427
1597405200000|2020-08-14 11:40:00|9102|9100.5|9101.9|9100.4|9104.1|9102.6|9101.7|9099.8|254
1597405500000|2020-08-14 11:45:00|9102|9100.5|9104.1|9102.6|9104.7|9103.1|9100.4|9098.9|311
1597405800000|2020-08-14 11:50:00|9104.7|9102.3|9105.8|9104.3|9106.8|9105.3|9102|9100.5|380
1597406100000|2020-08-14 11:55:00|9105.9|9104.4|9105.7|9104.2|9107.7|9106.2|9105.1|9103.6|271
1597406400000|2020-08-14 12:00:00|9105.6|9104.1|9110.2|9108.7|9111.2|9109.7|9104|9102.2|360
1597406700000|2020-08-14 12:05:00|9110.1|9108.6|9104.9|9103.4|9110.2|9108.7|9104.9|9103|248
1597407000000|2020-08-14 12:10:00|9104.7|9103.2|9104.4|9102.9|9106.1|9104.6|9103.3|9101.8|328
1597407300000|2020-08-14 12:15:00|9104.3|9102.8|9103.6|9102.1|9104.5|9103|9102.2|9100.6|342
1597407600000|2020-08-14 12:20:00|9103.8|9102.3|9103.7|9102.2|9105.3|9103.8|9102.6|9101.1|365
1597407900000|2020-08-14 12:25:00|9103.6|9102.1|9103.8|9101.4|9105|9103.5|9102.6|9100.7|374
1597408200000|2020-08-14 12:30:00|9104|9101.3|9099|9097.5|9106.4|9104.6|9099|9097.2|495
1597408500000|2020-08-14 12:35:00|9098.9|9097.4|9098.2|9096.7|9100|9098.5|9094.3|9092.8|561
1597408800000|2020-08-14 12:40:00|9098.1|9096.6|9097.6|9096.1|9100.4|9098.9|9096.9|9095.3|376
1597409100000|2020-08-14 12:45:00|9097.5|9096|9097.8|9096.3|9099.9|9098.1|9096.8|9095.3|423
1597409400000|2020-08-14 12:50:00|9098.2|9096.7|9096.3|9094.8|9099.1|9097.5|9093.7|9092.2|404
1597409700000|2020-08-14 12:55:00|9096.4|9094.9|9100.7|9098.3|9103.3|9101.8|9095.7|9093.8|455
1597410000000|2020-08-14 13:00:00|9100.8|9098.4|9100.9|9099.4|9101.4|9099.5|9094.8|9093.1|660
1597410300000|2020-08-14 13:05:00|9100.8|9099.3|9092.9|9091.4|9100.8|9099.3|9091.1|9089.4|567
1597410600000|2020-08-14 13:10:00|9092.8|9091.3|9090|9087.6|9093|9091.4|9087.8|9085.9|645
1597410900000|2020-08-14 13:15:00|9089.9|9087.5|9095.6|9094.1|9097.2|9095.7|9089.3|9086.9|441
1597411200000|2020-08-14 13:20:00|9095.5|9094|9093.9|9092.4|9097.7|9096.2|9092|9090.5|555
1597411500000|2020-08-14 13:25:00|9094.4|9092.9|9095|9093.5|9096.1|9094.6|9091.3|9089.8|402
1597411800000|2020-08-14 13:30:00|9094.9|9093.4|9094.7|9093.2|9098.1|9096.6|9093.6|9092.1|524
1597412100000|2020-08-14 13:35:00|9094.6|9093.1|9094.8|9093.3|9099.5|9097.9|9093.8|9092.3|481
1597412400000|2020-08-14 13:40:00|9094.7|9093.2|9092.3|9090.8|9097.1|9095.6|9091.9|9090.4|422
1597412700000|2020-08-14 13:45:00|9092.4|9090.9|9091.9|9090.4|9094.9|9093.3|9090.6|9089.1|614
1597413000000|2020-08-14 13:50:00|9091.8|9090.3|9089.7|9088.2|9092.5|9091|9089|9087.5|522
1597413300000|2020-08-14 13:55:00|9089.6|9088.1|9091.9|9089.5|9092.5|9090.1|9088.4|9086.9|423
1597413600000|2020-08-14 14:00:00|9092|9089.6|9091.3|9089.8|9092.1|9090.5|9089.4|9087.4|457
1597413900000|2020-08-14 14:05:00|9091.5|9090|9095.3|9093.8|9097.6|9095.7|9091|9089.4|567
1597414200000|2020-08-14 14:10:00|9095.4|9093.9|9100.7|9098.3|9100.7|9099|9095.3|9093.8|619
1597414500000|2020-08-14 14:15:00|9100.8|9098.4|9104.7|9103.2|9106.9|9105.3|9100|9098|848
1597414800000|2020-08-14 14:20:00|9104.6|9103.1|9099.4|9097.9|9105.1|9103.6|9099|9097.3|591
1597415100000|2020-08-14 14:25:00|9099.5|9098|9096.9|9095.4|9099.9|9098|9096.1|9094.6|479
1597415400000|2020-08-14 14:30:00|9096.8|9095.3|9096.3|9093.9|9097.3|9095.8|9094.2|9092.7|416
1597415700000|2020-08-14 14:35:00|9096.2|9093.8|9094.6|9093.1|9097|9095.5|9092.7|9091.2|421
1597416000000|2020-08-14 14:40:00|9094.5|9093|9092.6|9091.1|9096.8|9095.3|9090.1|9088|524
1597416300000|2020-08-14 14:45:00|9092.5|9091|9090.3|9088.8|9092.5|9091|9088.6|9087.1|506
1597416600000|2020-08-14 14:50:00|9090.4|9088.9|9091.6|9090.1|9091.6|9090.1|9087.8|9086.3|450
1597416900000|2020-08-14 14:55:00|9091.5|9090|9095.5|9094|9098.1|9096.6|9091.3|9089.8|549
1597417200000|2020-08-14 15:00:00|9095.4|9093.9|9094.6|9093.1|9096.9|9095.4|9093.4|9091.9|566
1597417500000|2020-08-14 15:05:00|9094.7|9093.2|9092.3|9089.9|9095.1|9093.6|9089.2|9087.3|553
1597417800000|2020-08-14 15:10:00|9092.4|9090|9095.1|9092.7|9095.1|9092.7|9090.9|9088.5|546
1597418100000|2020-08-14 15:15:00|9095|9092.6|9092.4|9090.9|9097.5|9095.2|9092.2|9090.3|394
1597418400000|2020-08-14 15:20:00|9092.7|9091.2|9094|9092.5|9094.4|9092.6|9091.3|9089.4|499
1597418700000|2020-08-14 15:25:00|9093.9|9092.4|9092.9|9090.5|9095.1|9092.9|9091.8|9089.9|437
1597419000000|2020-08-14 15:30:00|9092.8|9090.4|9093.3|9091.8|9094.3|9092.4|9092.3|9089.9|519
1597419300000|2020-08-14 15:35:00|9093.4|9091.9|9093.5|9092|9094.1|9092.5|9092.1|9090.6|372
1597419600000|2020-08-14 15:40:00|9093.1|9091.6|9095.5|9094|9095.9|9094.1|9092.1|9090.6|399
1597419900000|2020-08-14 15:45:00|9095.6|9094.1|9092.2|9090.7|9095.6|9094.1|9091.4|9089.9|420
1597420200000|2020-08-14 15:50:00|9092.1|9090.6|9092.9|9091.4|9093.6|9092.1|9091.9|9090.4|406
1597420500000|2020-08-14 15:55:00|9093|9091.5|9092.1|9090.6|9094.8|9093.3|9091.5|9090|301
1597420800000|2020-08-14 16:00:00|9091.9|9090.4|9092.1|9090.6|9093.9|9092.4|9091.2|9089.7|441
1597421100000|2020-08-14 16:05:00|9092.2|9090.7|9092.8|9091.3|9094.1|9092.6|9091.5|9090|329
1597421400000|2020-08-14 16:10:00|9092.9|9091.4|9094.9|9093.4|9095.5|9094|9092.6|9091.1|393
1597421700000|2020-08-14 16:15:00|9095|9093.5|9093.2|9091.7|9095.4|9093.8|9092.9|9091.4|448
1597422000000|2020-08-14 16:20:00|9093.1|9091.6|9094.6|9093.1|9096.4|9094.9|9093.1|9091.6|381
1597422300000|2020-08-14 16:25:00|9094.5|9093|9096|9094.5|9096.3|9094.8|9092.4|9090.9|341
1597422600000|2020-08-14 16:30:00|9096.1|9094.6|9096.9|9095.4|9097.1|9095.6|9094.6|9093.1|400
1597422900000|2020-08-14 16:35:00|9097|9095.5|9098.2|9096.7|9099.6|9098.1|9096.6|9095.1|333
1597423200000|2020-08-14 16:40:00|9098.1|9096.6|9092|9090.5|9098.4|9096.9|9090.3|9088.8|448
1597423500000|2020-08-14 16:45:00|9091.9|9090.4|9092.8|9091.3|9095.6|9094.1|9091.1|9089.4|482
1597423800000|2020-08-14 16:50:00|9093.2|9091.7|9091.5|9090|9094.2|9092.7|9091.1|9089.6|464
1597424100000|2020-08-14 16:55:00|9091.4|9089.9|9093.8|9092.3|9094.4|9092.9|9090.4|9088.4|502
1597424400000|2020-08-14 17:00:00|9093.9|9092.4|9091.4|9089.9|9094.4|9092.9|9090.7|9089.2|535
1597424700000|2020-08-14 17:05:00|9091.6|9090.1|9090.1|9088.6|9093.1|9091.6|9089.8|9088.3|320
1597425000000|2020-08-14 17:10:00|9090.2|9088.7|9091.1|9089.6|9091.9|9090.3|9089.5|9088|378
1597425300000|2020-08-14 17:15:00|9091.2|9089.7|9091.4|9089.9|9093|9091.5|9091.1|9089.6|301
1597425600000|2020-08-14 17:20:00|9091.3|9089.8|9092.6|9091.1|9093.5|9092|9091.1|9089.6|323
1597425900000|2020-08-14 17:25:00|9092.7|9091.2|9092.3|9090.8|9094.2|9092.7|9092|9090.5|312
1597426200000|2020-08-14 17:30:00|9092.4|9090.9|9094.6|9093.1|9095|9093.5|9091.6|9090.1|334
1597426500000|2020-08-14 17:35:00|9094.5|9093|9096|9094.5|9096.2|9094.7|9094.3|9092.8|261
1597426800000|2020-08-14 17:40:00|9096.1|9094.6|9096.8|9095.3|9097.1|9095.6|9095.5|9093.9|238
1597427100000|2020-08-14 17:45:00|9096.7|9095.2|9095.5|9094|9096.9|9095.4|9095|9093.5|264
1597427400000|2020-08-14 17:50:00|9095.6|9094.1|9096.7|9095.2|9096.9|9095.4|9095|9093.5|252
1597427700000|2020-08-14 17:55:00|9096.8|9095.3|9098.1|9096.6|9099.3|9097.8|9096.2|9094.7|262
1597428000000|2020-08-14 18:00:00|9098.2|9096.7|9098.5|9097|9099.6|9098.1|9097.4|9095.9|274
1597428300000|2020-08-14 18:05:00|9098.6|9097.1|9098.5|9097|9098.8|9097.3|9097.9|9096.4|165
1597428600000|2020-08-14 18:10:00|9098.4|9096.9|9096.7|9095.2|9098.6|9097.1|9096.6|9095.1|173
1597428900000|2020-08-14 18:15:00|9096.6|9095.1|9097.5|9096|9097.8|9096.3|9096|9094.5|159
1597429200000|2020-08-14 18:20:00|9097.7|9096.2|9095|9093.5|9097.7|9096.2|9094.7|9093.2|272
1597429500000|2020-08-14 18:25:00|9095.1|9093.6|9093.5|9092|9095.1|9093.6|9093.3|9091.8|197
1597429800000|2020-08-14 18:30:00|9093.4|9091.9|9091.8|9090.3|9093.5|9092|9091.5|9090|215
1597430100000|2020-08-14 18:35:00|9091.9|9090.4|9092.5|9091|9092.8|9091.3|9091.8|9090.3|135
1597430400000|2020-08-14 18:40:00|9092.6|9091.1|9093.4|9091.9|9094.6|9093.1|9091.8|9090.3|190
1597430700000|2020-08-14 18:45:00|9093.3|9091.8|9094.4|9092.9|9095.1|9093.6|9093.3|9091.8|258
1597431000000|2020-08-14 18:50:00|9094.5|9093|9096|9094.5|9096.2|9094.7|9094.3|9092.8|217
1597431300000|2020-08-14 18:55:00|9095.8|9094.3|9094.9|9093.4|9096.7|9095.2|9094.8|9093.3|310
1597431600000|2020-08-14 19:00:00|9095|9093.5|9094.2|9092.7|9095.3|9093.8|9093.9|9092.4|370
1597431900000|2020-08-14 19:05:00|9094.1|9092.6|9094.5|9093|9094.8|9093.3|9092.4|9090.9|268
1597432200000|2020-08-14 19:10:00|9094.4|9092.9|9095.4|9093.9|9095.6|9094.1|9094.4|9092.9|163
1597432500000|2020-08-14 19:15:00|9095.3|9093.8|9094.5|9093|9095.7|9094.2|9094.1|9092.6|157
1597432800000|2020-08-14 19:20:00|9094.4|9092.9|9094.8|9093.3|9095.3|9093.8|9094.3|9092.8|146
1597433100000|2020-08-14 19:25:00|9095.1|9093.6|9094.4|9092.9|9095.5|9094|9093.7|9092.2|186
1597433400000|2020-08-14 19:30:00|9094.5|9093|9096.1|9094.6|9096.2|9094.7|9094.3|9092.8|222
1597433700000|2020-08-14 19:35:00|9096.2|9094.7|9095.8|9094.3|9096.4|9094.9|9094.5|9093|209
1597434000000|2020-08-14 19:40:00|9095.9|9094.4|9094.4|9092.9|9096.3|9094.4|9094.4|9092.9|188
1597434300000|2020-08-14 19:45:00|9094.5|9093|9095.9|9094.4|9096|9094.5|9094.4|9092.6|135
1597434600000|2020-08-14 19:50:00|9095.8|9094.3|9096.2|9094.7|9097.5|9095.8|9095.8|9094.1|144
1597434900000|2020-08-14 19:55:00|9096.5|9095|9095.2|9093.7|9096.9|9095.4|9095.2|9093.2|134
1597435200000|2020-08-14 20:00:00|9095.7|9093.3|9093.6|9092.1|9095.7|9093.5|9093.4|9091.5|161
1597435500000|2020-08-14 20:05:00|9094|9091.6|9094.8|9092.4|9095|9093.1|9093.6|9091.6|83
1597435800000|2020-08-14 20:10:00|9094.9|9092.5|9094.9|9092.5|9095|9093.2|9094|9091.6|110
1597436100000|2020-08-14 20:15:00|9094.8|9092.4|9093.6|9092.1|9095|9092.6|9093.6|9091.6|60
1597436400000|2020-08-14 20:20:00|9094.3|9091.9|9094.8|9092.4|9095.4|9093.5|9094.3|9091.9|94
1597436700000|2020-08-14 20:25:00|9094.9|9092.5|9094.9|9092.5|9095.9|9094.2|9094.1|9091.7|122
1597437000000|2020-08-14 20:30:00|9095|9092.6|9095.1|9092.7|9095.7|9093.7|9094.1|9091.7|136
1597437300000|2020-08-14 20:35:00|9094.9|9092.5|9094.7|9092.3|9095.4|9093.4|9094.6|9092.2|80
1597437600000|2020-08-14 20:40:00|9094.8|9092.4|9094.4|9092|9094.9|9092.5|9094|9091.6|89
1597437900000|2020-08-14 20:45:00|9094.3|9091.9|9093.2|9090.8|9094.3|9091.9|9093|9090.6|121
1597438200000|2020-08-14 20:50:00|9093.1|9090.7|9093.1|9090.7|9094.9|9092.4|9092.9|9089.8|220
1597438500000|2020-08-14 20:55:00|9093.2|9090.8|9091.9|9089.5|9095.2|9091.7|9091|9088.6|214
1597608000000|2020-08-16 20:00:00|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|1
1597608300000|2020-08-16 20:05:00|9100.7|9094.3|9100.7|9094.3|9100.7|9094.3|9100.7|9094.3|1
1597609200000|2020-08-16 20:20:00|9096.7|9090.3|9096.7|9090.3|9096.7|9090.3|9096.7|9090.3|1
1597611300000|2020-08-16 20:55:00|9096.9|9090.5|9096.8|9090.4|9096.9|9090.5|9096.8|9090.4|6
1597611600000|2020-08-16 21:00:00|9096.1|9092.1|9095.5|9092.1|9096.1|9092.1|9095.5|9092.1|2
1597611900000|2020-08-16 21:05:00|9096.3|9091.5|9096.3|9090.2|9096.3|9091.5|9096.3|9090.2|2
1597612200000|2020-08-16 21:10:00||9091.5||9090.2||9091.5||9090.2|2
1597612500000|2020-08-16 21:15:00|9096.5|9091.4|9099.3|9088.3|9099.3|9091.5|9096.5|9088|33
1597612800000|2020-08-16 21:20:00|9099.9|9088.9|9099.5|9088.5|9101|9091.4|9097|9088|97
1597613100000|2020-08-16 21:25:00|9098.4|9088.6|9094.8|9083.8|9099.1|9091.4|9094|9083.7|97
1597613400000|2020-08-16 21:30:00|9094.9|9083.9|9094.8|9083.8|9096.2|9086.1|9092.8|9083.7|77
1597613700000|2020-08-16 21:35:00|9094.9|9083.9|9094|9085.6|9096.4|9086.7|9091.3|9083.2|122
1597614000000|2020-08-16 21:40:00|9094.1|9085.7|9097.6|9086.6|9103.5|9093.4|9090.1|9082.2|324
1597614300000|2020-08-16 21:45:00|9097|9086.7|9096.7|9089.7|9097.9|9090.2|9096.2|9086.6|188
1597614600000|2020-08-16 21:50:00|9096.1|9089.3|9097|9089.4|9097.5|9090.4|9095.8|9088.3|81
1597614900000|2020-08-16 21:55:00|9097.1|9089.2|9096.7|9089.4|9097.7|9089.8|9095.3|9087.8|130
1597615200000|2020-08-16 22:00:00|9097.7|9088.9|9091|9087.6|9099.2|9089.7|9089.4|9083.7|275
1597615500000|2020-08-16 22:05:00|9091.1|9087.7|9091.1|9087.7|9092.2|9088.6|9090.9|9085.9|115
1597615800000|2020-08-16 22:10:00|9091.2|9087.8|9092.3|9088.9|9094|9089.2|9090.9|9086.3|158
1597616100000|2020-08-16 22:15:00|9092|9088.6|9091|9087.6|9092.7|9088.7|9091|9085.3|86
1597616400000|2020-08-16 22:20:00|9091.4|9086.7|9091.1|9087.7|9091.8|9088.2|9090|9085|117
1597616700000|2020-08-16 22:25:00|9091.5|9088.1|9090.5|9088.1|9093.9|9088.7|9090.4|9087.5|105
1597617000000|2020-08-16 22:30:00|9090.6|9088.2|9090.8|9088.4|9092|9088.6|9090.4|9086.8|82
1597617300000|2020-08-16 22:35:00|9090.7|9088.3|9091.4|9089|9092.1|9089.3|9090.4|9086.5|113
1597617600000|2020-08-16 22:40:00|9091.5|9089.1|9092.3|9089.9|9093.1|9090|9091.4|9088.5|78
1597617900000|2020-08-16 22:45:00|9092|9089.6|9092.4|9090|9093.3|9090.9|9091.8|9088.5|78
1597618200000|2020-08-16 22:50:00|9092.3|9089.9|9092.2|9089.8|9094|9090.5|9091.9|9088.1|86
1597618500000|2020-08-16 22:55:00|9092.3|9089.9|9092.3|9089.9|9092.5|9090.1|9092.1|9089.7|51
1597618800000|2020-08-16 23:00:00|9092.2|9089.8|9090.5|9088.1|9094|9090|9090.4|9086.3|150
1597619100000|2020-08-16 23:05:00|9090.6|9088.2|9089.6|9087.2|9091.2|9088.2|9089.5|9086|94
1597619400000|2020-08-16 23:10:00|9089.7|9087.3|9091.4|9089|9091.5|9089.1|9089.6|9087.2|155
1597619700000|2020-08-16 23:15:00|9091.3|9088.9|9089.8|9087.4|9091.4|9089|9089.6|9087.2|144
1597620000000|2020-08-16 23:20:00|9089.7|9087.3|9089.8|9087.4|9090.6|9088.2|9089.3|9086.9|141
1597620300000|2020-08-16 23:25:00|9089.7|9087.3|9089.7|9087.3|9089.8|9087.4|9088.6|9086.2|159
1597620600000|2020-08-16 23:30:00|9089.8|9087.4|9089.6|9087.2|9090|9087.6|9089.5|9087.1|111
1597620900000|2020-08-16 23:35:00|9089.5|9087.1|9088.9|9086.5|9090|9087.6|9088.4|9086.3|92
1597621200000|2020-08-16 23:40:00|9088.8|9086.4|9088.9|9086.5|9089.2|9086.8|9088.1|9085.7|70
1597621500000|2020-08-16 23:45:00|9089|9086.6|9090.1|9087.7|9090.5|9088.1|9088.9|9086.5|101
1597621800000|2020-08-16 23:50:00|9090.2|9087.8|9088.9|9086.5|9090.3|9088.3|9087.7|9085.6|137
1597622100000|2020-08-16 23:55:00|9089|9086.6|9089.4|9087|9089.9|9087.8|9088.4|9086|200
1597622400000|2020-08-17 00:00:00|9089.3|9086.9|9092.8|9090.4|9093.4|9091.3|9089|9086.8|238
1597622700000|2020-08-17 00:05:00|9092.7|9090.3|9095|9092.6|9095|9092.9|9092.1|9090.1|295
1597623000000|2020-08-17 00:10:00|9095.3|9092.9|9093.1|9091.6|9095.7|9093.8|9093|9091.5|180
1597623300000|2020-08-17 00:15:00|9093|9091.5|9095.9|9093.5|9096|9094|9092.3|9090.4|232
1597623600000|2020-08-17 00:20:00|9096|9093.6|9097.7|9095.3|9097.7|9095.3|9095.6|9093.5|225
1597623900000|2020-08-17 00:25:00|9097.6|9095.2|9095.1|9092.7|9097.7|9095.3|9094.7|9092.6|156
1597624200000|2020-08-17 00:30:00|9095.2|9092.8|9095.3|9092.9|9095.7|9093.5|9094.4|9092.5|114
1597624500000|2020-08-17 00:35:00|9095.4|9093|9094.9|9092.5|9095.4|9093.3|9094|9092|159
1597624800000|2020-08-17 00:40:00|9095|9092.6|9096.6|9094.2|9096.8|9094.4|9094|9092|188
1597625100000|2020-08-17 00:45:00|9097|9094.6|9096.4|9094|9097.8|9095.4|9095.4|9093|279
1597625400000|2020-08-17 00:50:00|9096.5|9094.1|9095|9092.6|9096.5|9094.1|9093.5|9091.6|370
1597625700000|2020-08-17 00:55:00|9094.9|9092.5|9094.5|9092.1|9098|9095.6|9094.4|9092.1|306
1597626000000|2020-08-17 01:00:00|9094.6|9092.2|9095.5|9093.1|9095.7|9093.3|9093.5|9091.1|227
1597626300000|2020-08-17 01:05:00|9095.4|9093|9094.8|9092.4|9095.8|9093.4|9093.9|9091.8|201
1597626600000|2020-08-17 01:10:00|9094.9|9092.5|9097.2|9094.8|9097.2|9095.1|9094.8|9092.4|155
1597626900000|2020-08-17 01:15:00|9097.1|9094.7|9096.5|9094.1|9097.4|9095.3|9096|9093.6|229
1597627200000|2020-08-17 01:20:00|9096.6|9094.2|9096.3|9093.9|9097.2|9094.8|9095.8|9093.4|159
1597627500000|2020-08-17 01:25:00|9096.2|9093.8|9095.1|9092.7|9096.8|9094.4|9094.8|9092.4|155
1597627800000|2020-08-17 01:30:00|9095|9092.6|9095.5|9093.1|9096|9093.6|9094.5|9092.4|181
1597628100000|2020-08-17 01:35:00|9095.4|9093|9096|9093.6|9096.9|9094.5|9095|9092.6|157
1597628400000|2020-08-17 01:40:00|9096.1|9093.7|9096.1|9093.7|9096.2|9094.2|9095.4|9093|122
1597628700000|2020-08-17 01:45:00|9096|9093.6|9096.6|9094.2|9096.8|9094.8|9095.8|9093.4|132
1597629000000|2020-08-17 01:50:00|9096.4|9094|9094.8|9092.4|9096.4|9094|9093.9|9091.5|171
1597629300000|2020-08-17 01:55:00|9094.9|9092.5|9094.9|9092.5|9095.1|9092.9|9093.9|9091.7|225
1597629600000|2020-08-17 02:00:00|9095|9092.6|9095.6|9093.2|9095.7|9093.3|9094.5|9092.1|113
1597629900000|2020-08-17 02:05:00|9095.5|9093.1|9095.5|9093.1|9096|9093.6|9094.6|9092.7|154
1597630200000|2020-08-17 02:10:00|9095.6|9093.2|9094.7|9092.3|9095.7|9093.3|9093.8|9091.9|192
1597630500000|2020-08-17 02:15:00|9094.6|9092.2|9091.1|9089.6|9094.9|9092.6|9090.9|9089|196
1597630800000|2020-08-17 02:20:00|9091.2|9089.7|9092.2|9089.8|9092.5|9090.4|9090.9|9089.1|164
1597631100000|2020-08-17 02:25:00|9092.3|9089.9|9091.2|9089.7|9093.4|9091.4|9091|9089.3|191
1597631400000|2020-08-17 02:30:00|9091.3|9089.8|9089.2|9086.8|9091.9|9089.8|9088|9086|206
1597631700000|2020-08-17 02:35:00|9089.3|9086.9|9092|9089.6|9092.3|9090.4|9089.3|9086.9|215
1597632000000|2020-08-17 02:40:00|9092.1|9089.7|9092.6|9090.2|9092.8|9090.7|9091.6|9089.5|178
1597632300000|2020-08-17 02:45:00|9092.5|9090.1|9092.3|9089.9|9092.8|9090.7|9091.7|9089.8|134
1597632600000|2020-08-17 02:50:00|9091.8|9090.3|9092.1|9089.7|9092.4|9090.4|9091|9089.3|117
1597632900000|2020-08-17 02:55:00|9092.2|9089.8|9092.5|9090.1|9092.5|9090.5|9091.5|9089.4|108
1597633200000|2020-08-17 03:00:00|9092.3|9090.8|9092.1|9090.6|9093.2|9091.2|9091.8|9090.3|115
1597633500000|2020-08-17 03:05:00|9092.2|9090.7|9092.5|9091|9093.4|9091.3|9092|9090.2|144
1597633800000|2020-08-17 03:10:00|9092.4|9090.9|9092.6|9091.1|9093.5|9091.7|9092|9090.3|116
1597634100000|2020-08-17 03:15:00|9092.5|9091|9092.6|9091.1|9093.6|9091.2|9091.9|9090.3|99
1597634400000|2020-08-17 03:20:00|9092.5|9091|9093|9091.5|9093.8|9092|9092.5|9090.6|113
1597634700000|2020-08-17 03:25:00|9092.9|9091.4|9093.1|9090.7|9093.5|9091.5|9092.6|9090.7|90
1597635000000|2020-08-17 03:30:00|9093.2|9090.8|9092.8|9091.3|9093.4|9091.5|9092.5|9090.7|100
1597635300000|2020-08-17 03:35:00|9092.7|9091.2|9093.4|9091|9093.5|9091.5|9092.7|9090.7|76
1597635600000|2020-08-17 03:40:00|9093.3|9091.9|9093.9|9091.5|9093.9|9092|9092.7|9091.2|119
1597635900000|2020-08-17 03:45:00|9093.8|9091.4|9093.1|9091.6|9094|9092|9092.9|9091.1|142
1597636200000|2020-08-17 03:50:00|9093|9091.5|9092.8|9091.3|9093.9|9091.9|9092.5|9090.7|169
1597636500000|2020-08-17 03:55:00|9092.7|9091.2|9093.2|9090.8|9093.2|9091.3|9092.1|9090.1|131
1597636800000|2020-08-17 04:00:00|9093.1|9090.7|9094.4|9092.9|9095|9093.1|9093.1|9090.7|105
1597637100000|2020-08-17 04:05:00|9094.5|9093|9095.5|9093.1|9096|9094|9094.3|9092.3|110
1597637400000|2020-08-17 04:10:00|9095.4|9093|9095.6|9093.2|9096.3|9093.9|9095.4|9093|63
1597637700000|2020-08-17 04:15:00|9095.7|9093.3|9095.6|9093.2|9095.9|9093.5|9095.5|9093.1|65
1597638000000|2020-08-17 04:20:00|9095.4|9093|9095.1|9092.7|9095.6|9093.8|9094.4|9092.6|133
1597638300000|2020-08-17 04:25:00|9094.8|9093.3|9094.3|9092.8|9095.4|9093.5|9094.2|9092.7|107
1597638600000|2020-08-17 04:30:00|9094.4|9092.9|9095.3|9092.9|9096.6|9094.4|9094.1|9092.3|169
1597638900000|2020-08-17 04:35:00|9095.2|9092.8|9095.4|9093|9095.7|9093.4|9094.6|9092.4|123
1597639200000|2020-08-17 04:40:00|9095.5|9093.1|9095|9092.6|9095.5|9093.7|9094.1|9092.4|104
1597639500000|2020-08-17 04:45:00|9094.8|9092.4|9095.2|9093.7|9095.8|9093.8|9094.4|9092.4|99
1597639800000|2020-08-17 04:50:00|9095.1|9093.6|9094.5|9093|9095.1|9093.6|9094.4|9092.9|85
1597640100000|2020-08-17 04:55:00|9094.4|9092.9|9093.5|9092|9094.5|9093|9093.3|9091.8|145
1597640400000|2020-08-17 05:00:00|9093.4|9091.9|9094.2|9092.7|9094.8|9093|9092.4|9090.4|119
1597640700000|2020-08-17 05:05:00|9094.3|9092.8|9093.6|9092.1|9094.3|9092.8|9093.5|9092|95
1597641000000|2020-08-17 05:10:00|9093.5|9092|9092.7|9091.2|9093.6|9092.1|9092.1|9090.3|105
1597641300000|2020-08-17 05:15:00|9092.8|9091.3|9092.6|9091.1|9093.4|9091.9|9092.3|9090.8|120
1597641600000|2020-08-17 05:20:00|9092.7|9091.2|9091.5|9090|9092.8|9091.3|9091.4|9089.9|73
1597641900000|2020-08-17 05:25:00|9091.6|9090.1|9091.9|9090.4|9092|9090.5|9091.4|9089.9|100
1597642200000|2020-08-17 05:30:00|9092|9090.5|9092.7|9091.2|9093.8|9092.3|9091.9|9090.2|141
1597642500000|2020-08-17 05:35:00|9092.8|9091.3|9093.2|9090.8|9093.4|9091.6|9092.6|9090.6|161
1597642800000|2020-08-17 05:40:00|9093.3|9090.9|9090.4|9088.9|9093.4|9091.2|9090.3|9088.8|149
1597643100000|2020-08-17 05:45:00|9090.3|9088.8|9090.1|9088.6|9090.8|9089.3|9089.4|9087.4|114
1597643400000|2020-08-17 05:50:00|9090.2|9088.7|9089.5|9088|9090.3|9088.8|9089.5|9088|76
1597643700000|2020-08-17 05:55:00|9089.6|9088.1|9086.5|9084.1|9089.6|9088.1|9086|9083.9|148
1597644000000|2020-08-17 06:00:00|9085.9|9084.4|9083.2|9080.8|9086|9084.4|9082.1|9080.2|382
1597644300000|2020-08-17 06:05:00|9083.1|9080.7|9082.8|9081.3|9085|9083.1|9082.3|9080.7|248
1597644600000|2020-08-17 06:10:00|9082.7|9081.2|9083.6|9082.1|9084.6|9083|9082.6|9080.6|315
1597644900000|2020-08-17 06:15:00|9083.5|9082|9081.7|9079.3|9084.6|9083.1|9081.3|9079.3|318
1597645200000|2020-08-17 06:20:00|9081.8|9079.4|9082.8|9081.3|9085.1|9083.2|9080.3|9078.4|315
1597645500000|2020-08-17 06:25:00|9082.7|9081.2|9083.3|9080.9|9084.1|9082.1|9081|9079.1|306
1597645800000|2020-08-17 06:30:00|9083.4|9081|9085.5|9084|9087.3|9085.6|9083.1|9080.9|341
1597646100000|2020-08-17 06:35:00|9085.3|9083.8|9083.1|9080.7|9085.8|9083.8|9081.3|9079.8|315
1597646400000|2020-08-17 06:40:00|9083|9080.6|9079.8|9077.4|9083.7|9081.7|9079.3|9077.4|338
1597646700000|2020-08-17 06:45:00|9079.4|9077.9|9078.1|9076.6|9080.5|9078.6|9077.2|9075.3|332
1597647000000|2020-08-17 06:50:00|9078.4|9076|9078.7|9077.2|9079.7|9078.2|9074.7|9073.1|330
1597647300000|2020-08-17 06:55:00|9078.6|9077.1|9077.3|9074.9|9079.3|9077.3|9076.2|9074.6|342
1597647600000|2020-08-17 07:00:00|9077.1|9074.7|9076.6|9075.1|9078.4|9076|9072.7|9071.2|474
1597647900000|2020-08-17 07:05:00|9076.5|9075|9080.9|9079.4|9081.3|9079.8|9076.4|9074.7|416
1597648200000|2020-08-17 07:10:00|9080.8|9079.3|9083.5|9082|9085.2|9083.2|9080.5|9079|497
1597648500000|2020-08-17 07:15:00|9083.6|9082.1|9084.2|9082.7|9085.1|9083.5|9082|9080.5|541
1597648800000|2020-08-17 07:20:00|9084.3|9082.8|9081|9079.5|9084.9|9083.3|9080|9078.5|511
1597649100000|2020-08-17 07:25:00|9080.9|9079.4|9078.1|9076.6|9081.7|9080.2|9075.1|9073.3|488
1597649400000|2020-08-17 07:30:00|9078.2|9076.7|9083.9|9081.5|9084.8|9083.2|9078.1|9076.6|534
1597649700000|2020-08-17 07:35:00|9083.8|9081.4|9079.9|9078.4|9083.9|9081.8|9079.8|9078|540
1597650000000|2020-08-17 07:40:00|9080|9078.5|9076.3|9073.9|9080.4|9078.5|9073.2|9071.5|375
1597650300000|2020-08-17 07:45:00|9076.4|9074|9078.7|9076.3|9080.5|9078.5|9075|9073.5|385
1597650600000|2020-08-17 07:50:00|9078.6|9076.2|9080|9077.6|9080.9|9078.9|9077.5|9075.6|491
1597650900000|2020-08-17 07:55:00|9080.1|9077.7|9069.4|9067|9080.1|9077.9|9067.6|9065.8|710
1597651200000|2020-08-17 08:00:00|9069.3|9066.9|9080.6|9079.1|9082.5|9081|9068|9066.2|584
1597651500000|2020-08-17 08:05:00|9080.7|9078.3|9082.5|9080.1|9083.8|9081.6|9076|9073.6|433
1597651800000|2020-08-17 08:10:00|9082.4|9080|9082.3|9079.9|9083.6|9081.7|9080.9|9079|566
1597652100000|2020-08-17 08:15:00|9081.8|9080.3|9081.8|9079.4|9083.4|9081.9|9080.5|9078.5|543
1597652400000|2020-08-17 08:20:00|9081.9|9079.5|9079.7|9078.2|9082.1|9080|9078.6|9077|369
1597652700000|2020-08-17 08:25:00|9079.8|9078.3|9083|9080.6|9085|9082.9|9079.7|9077.9|546
1597653000000|2020-08-17 08:30:00|9082.9|9080.5|9083.2|9081.7|9085.7|9083.5|9082|9080.3|536
1597653300000|2020-08-17 08:35:00|9083.3|9081.8|9084|9082.5|9084.2|9082.7|9081.5|9079.5|403
1597653600000|2020-08-17 08:40:00|9084.2|9082.7|9084.2|9081.8|9085.1|9083.4|9081.8|9079.9|324
1597653900000|2020-08-17 08:45:00|9084.1|9081.7|9081.6|9080.1|9084.1|9082|9080|9078|357
1597654200000|2020-08-17 08:50:00|9081.5|9080|9084.2|9082.7|9085.4|9083.6|9080.9|9078.8|361
1597654500000|2020-08-17 08:55:00|9084.1|9082.6|9080.8|9079.3|9084.6|9082.9|9079.9|9078.2|408
1597654800000|2020-08-17 09:00:00|9080.9|9079.4|9079|9076.6|9081.5|9079.7|9077.5|9075.6|419
1597655100000|2020-08-17 09:05:00|9078.9|9076.5|9078.6|9076.2|9079.5|9077.5|9076|9074.1|367
1597655400000|2020-08-17 09:10:00|9078.5|9076.1|9076.7|9075.2|9078.9|9077|9075.8|9074|287
1597655700000|2020-08-17 09:15:00|9077.1|9074.7|9074.2|9072.7|9077.6|9075.9|9074.2|9072.4|345
1597656000000|2020-08-17 09:20:00|9074.3|9072.8|9072.2|9070.7|9074.8|9073.1|9070.9|9069|265
1597656300000|2020-08-17 09:25:00|9072.1|9070.6|9073.5|9071.1|9074|9072|9072.1|9069.7|289
1597656600000|2020-08-17 09:30:00|9073.6|9071.2|9074.2|9071.8|9074.6|9072.9|9071.8|9069.8|396
1597656900000|2020-08-17 09:35:00|9074.1|9071.7|9074.4|9072.9|9075|9073.3|9072.7|9070.8|364
1597657200000|2020-08-17 09:40:00|9074.5|9073|9073.6|9071.2|9076.9|9075.1|9073|9070.8|421
1597657500000|2020-08-17 09:45:00|9073.7|9071.3|9075.5|9073.1|9076.2|9074.3|9073.3|9071.1|370
1597657800000|2020-08-17 09:50:00|9074.6|9072.9|9072.1|9070.6|9076.6|9074.5|9071.9|9070.1|339
1597658100000|2020-08-17 09:55:00|9072.6|9070.2|9071.3|9068.9|9074|9072.2|9069.8|9068.1|443
1597658400000|2020-08-17 10:00:00|9071.4|9069|9071.4|9069.9|9073.4|9071.6|9071.1|9069|307
1597658700000|2020-08-17 10:05:00|9071.3|9069.8|9073.5|9072|9076|9074.1|9071.3|9069.3|456
1597659000000|2020-08-17 10:10:00|9073.6|9072.1|9075.3|9073.8|9076.6|9074.5|9072.5|9070.1|376
1597659300000|2020-08-17 10:15:00|9075.4|9073.9|9074|9072.5|9077.1|9075.1|9072.9|9070.9|343
1597659600000|2020-08-17 10:20:00|9074.1|9072.6|9071.9|9069.5|9074.9|9073.2|9071.2|9069.2|357
1597659900000|2020-08-17 10:25:00|9072|9069.6|9072.1|9069.7|9073.4|9071.6|9068.9|9067.2|271
1597660200000|2020-08-17 10:30:00|9072|9069.6|9080.1|9077.7|9080.8|9078.8|9071.3|9069.2|360
1597660500000|2020-08-17 10:35:00|9080.3|9077.9|9078.4|9076.9|9082|9080.1|9078.4|9076.5|398
1597660800000|2020-08-17 10:40:00|9078.5|9077|9079.8|9077.4|9082.5|9080.9|9078.5|9076.7|295
1597661100000|2020-08-17 10:45:00|9079.9|9077.5|9075.1|9072.7|9080.7|9078.3|9074.4|9072.4|366
1597661400000|2020-08-17 10:50:00|9075|9072.6|9077.8|9076.3|9079.3|9077|9074.5|9072.5|446
1597661700000|2020-08-17 10:55:00|9077.9|9076.4|9078.7|9077.2|9080.5|9078.3|9076.1|9074.2|504
1597662000000|2020-08-17 11:00:00|9079.1|9076.7|9079.6|9078.1|9082.4|9080.5|9077.6|9075.7|426
1597662300000|2020-08-17 11:05:00|9079.8|9078.3|9081.6|9080.1|9082.5|9080.9|9079.5|9077.8|306
1597662600000|2020-08-17 11:10:00|9081.8|9080.3|9084.4|9082.9|9084.8|9083.1|9080.2|9078.6|363
1597662900000|2020-08-17 11:15:00|9084.7|9082.3|9088.9|9087.4|9089.6|9087.8|9084.3|9082.3|425
1597663200000|2020-08-17 11:20:00|9088.8|9087.3|9091.6|9090.1|9094.8|9092.8|9088.3|9086.8|485
1597663500000|2020-08-17 11:25:00|9091.5|9090|9090.7|9089.2|9091.9|9090.4|9089.6|9088.1|389
1597663800000|2020-08-17 11:30:00|9090.6|9089.1|9089.2|9087.7|9092.3|9090.3|9089.2|9087.7|340
1597664100000|2020-08-17 11:35:00|9089.3|9087.8|9084.7|9083.2|9089.4|9087.8|9084.3|9082.8|274
1597664400000|2020-08-17 11:40:00|9084.6|9083.1|9084|9082.5|9085.5|9084|9082.9|9081.4|339
1597664700000|2020-08-17 11:45:00|9083.9|9082.4|9084.8|9083.3|9087.3|9085.8|9083.7|9082.2|314
1597665000000|2020-08-17 11:50:00|9084.5|9083|9080.4|9078.9|9084.5|9083|9079.5|9078|416
1597665300000|2020-08-17 11:55:00|9080.3|9078.8|9080.6|9079.1|9082.9|9080.9|9079.4|9077.5|402
1597665600000|2020-08-17 12:00:00|9080.8|9079.3|9084.7|9083.2|9085.2|9083.7|9079.9|9078.3|451
1597665900000|2020-08-17 12:05:00|9084.8|9083.3|9084.2|9082.7|9085.3|9083.7|9082.9|9081.4|438
1597666200000|2020-08-17 12:10:00|9084.1|9082.6|9083.5|9082|9087|9085|9083.4|9081.9|361
1597666500000|2020-08-17 12:15:00|9083.9|9081.5|9082.7|9081.2|9084|9082.1|9081.2|9079.7|380
1597666800000|2020-08-17 12:20:00|9082.6|9081.1|9081.5|9080|9083|9081.5|9080.8|9079.1|296
1597667100000|2020-08-17 12:25:00|9081.4|9079.9|9082|9079.6|9083.2|9081.4|9080.4|9078.9|530
1597667400000|2020-08-17 12:30:00|9082.1|9079.7|9080.1|9078.6|9082.4|9080.8|9079|9077.5|507
1597667700000|2020-08-17 12:35:00|9080|9078.5|9080.8|9079.3|9082.7|9081.2|9079|9077.3|475
1597668000000|2020-08-17 12:40:00|9080.7|9079.2|9077.6|9076.1|9080.8|9079.3|9077.4|9075.9|313
1597668300000|2020-08-17 12:45:00|9077.4|9075.9|9080.3|9078.8|9081.1|9079.6|9076.9|9075.4|341
1597668600000|2020-08-17 12:50:00|9080.2|9078.7|9085.7|9084.2|9085.7|9084.2|9079.6|9077.7|360
1597668900000|2020-08-17 12:55:00|9085.6|9084.1|9085.3|9082.9|9086.1|9084.2|9081.5|9079.8|347
1597669200000|2020-08-17 13:00:00|9084.8|9083.3|9082.2|9080.7|9085|9083.3|9081.2|9079.7|438
1597669500000|2020-08-17 13:05:00|9082.1|9080.6|9082.4|9080.9|9082.7|9081|9080|9078.5|359
1597669800000|2020-08-17 13:10:00|9082.3|9080.8|9082|9080.5|9083.8|9082|9081.8|9080.2|287
1597670100000|2020-08-17 13:15:00|9082.4|9080|9081.1|9078.7|9082.6|9081.1|9079.6|9078.1|398
1597670400000|2020-08-17 13:20:00|9081.2|9078.8|9081.6|9080.1|9082.9|9081.4|9079.6|9078.1|259
1597670700000|2020-08-17 13:25:00|9081.2|9079.7|9076.7|9075.2|9082.5|9081|9076.6|9074.9|345
1597671000000|2020-08-17 13:30:00|9076.6|9075.1|9068.5|9067|9077.5|9075.7|9068.5|9067|552
1597671300000|2020-08-17 13:35:00|9068.6|9067.1|9065.1|9063.6|9070.3|9068.8|9064.5|9063|555
1597671600000|2020-08-17 13:40:00|9065|9063.5|9060.1|9058.6|9065.7|9063.9|9059.9|9058.4|405
1597671900000|2020-08-17 13:45:00|9060|9058.5|9057.5|9056|9062.3|9060.7|9056.2|9054.7|462
1597672200000|2020-08-17 13:50:00|9057.3|9055.8|9056.6|9055.1|9057.6|9056.1|9053|9051.5|433
1597672500000|2020-08-17 13:55:00|9056.7|9055.2|9060.9|9058.5|9063.4|9061.6|9056.7|9055.2|430
1597672800000|2020-08-17 14:00:00|9060.4|9058.9|9060.9|9059.4|9064.4|9062.3|9058.6|9057.1|429
1597673100000|2020-08-17 14:05:00|9060.8|9059.3|9057|9055.5|9060.9|9059.4|9056.4|9054.9|327
1597673400000|2020-08-17 14:10:00|9057.1|9055.6|9059.5|9058|9060.7|9059.2|9057.1|9055.6|347
1597673700000|2020-08-17 14:15:00|9059.6|9058.1|9060.7|9059.2|9061.6|9060.1|9058.3|9056.8|417
1597674000000|2020-08-17 14:20:00|9060.6|9059.1|9059.8|9058.3|9061.6|9060.1|9056.7|9055.2|431
1597674300000|2020-08-17 14:25:00|9059.9|9058.4|9058.6|9057.1|9060.6|9059.1|9057|9055.5|460
1597674600000|2020-08-17 14:30:00|9058.5|9057|9054.5|9053|9060.3|9058.6|9054.3|9052.8|418
1597674900000|2020-08-17 14:35:00|9054.4|9052.9|9057|9055.5|9057|9055.5|9052.2|9050.7|407
1597675200000|2020-08-17 14:40:00|9057.2|9055.7|9056.3|9054.8|9058.6|9056.8|9053.1|9051.6|537
1597675500000|2020-08-17 14:45:00|9056.4|9054.9|9060.3|9057.9|9061.5|9060|9054.6|9053.1|502
1597675800000|2020-08-17 14:50:00|9060.4|9058|9066.4|9064|9067.4|9065.4|9059.9|9058|655
1597676100000|2020-08-17 14:55:00|9065.7|9064.2|9065.9|9064.4|9069.2|9067.6|9065.1|9063.2|617
1597676400000|2020-08-17 15:00:00|9066|9064.5|9065.3|9063.8|9068.1|9066.4|9064.2|9062.5|629
1597676700000|2020-08-17 15:05:00|9065.4|9063.9|9068.8|9066.4|9069.5|9067.5|9065.4|9063.6|443
1597677000000|2020-08-17 15:10:00|9068.7|9066.3|9064.9|9063.4|9069.1|9067.2|9064.7|9063.2|304
1597677300000|2020-08-17 15:15:00|9065.2|9063.7|9060.8|9059.3|9065.8|9063.9|9060.5|9059|421
1597677600000|2020-08-17 15:20:00|9060.9|9059.4|9063.8|9062.3|9064|9062.5|9060.9|9059.4|431
1597677900000|2020-08-17 15:25:00|9063.9|9062.4|9063.5|9062|9065.6|9064.1|9062.2|9060.7|344
1597678200000|2020-08-17 15:30:00|9063.3|9061.8|9062.4|9060.9|9063.8|9062.3|9061|9059.2|399
1597678500000|2020-08-17 15:35:00|9062.6|9061.1|9061.7|9060.2|9062.8|9061.3|9059.1|9057.1|355
1597678800000|2020-08-17 15:40:00|9061.6|9060.1|9059.6|9058.1|9062.4|9060.9|9059.1|9057.4|376
1597679100000|2020-08-17 15:45:00|9059.5|9058|9059|9057.5|9061|9059.3|9058.4|9056.8|301
1597679400000|2020-08-17 15:50:00|9058.9|9057.4|9059.7|9058.2|9063.4|9061.9|9058.7|9057.1|335
1597679700000|2020-08-17 15:55:00|9059.6|9058.1|9059.2|9057.7|9060.2|9058.3|9058.5|9056.6|308
1597680000000|2020-08-17 16:00:00|9059|9057.5|9061.2|9059.7|9061.5|9060|9058.7|9056.9|338
1597680300000|2020-08-17 16:05:00|9061.1|9059.6|9061.4|9059.9|9062.5|9061|9061|9059.3|314
1597680600000|2020-08-17 16:10:00|9061.5|9060|9061.4|9059.9|9062.3|9060.6|9060.5|9059|333
1597680900000|2020-08-17 16:15:00|9061.5|9060|9064.9|9063.4|9065.1|9063.6|9061.3|9059.6|284
1597681200000|2020-08-17 16:20:00|9064.8|9063.3|9065.4|9063.9|9065.6|9064.1|9063.8|9062.3|341
1597681500000|2020-08-17 16:25:00|9065.2|9063.7|9068|9066.5|9068.4|9066.9|9063.8|9062.3|327
1597681800000|2020-08-17 16:30:00|9067.8|9066.3|9069.7|9068.2|9069.9|9068.4|9066.6|9065.1|356
1597682100000|2020-08-17 16:35:00|9069.8|9068.3|9068.1|9066.6|9070|9068.5|9067.1|9065.6|229
1597682400000|2020-08-17 16:40:00|9068|9066.5|9066.1|9064.6|9069|9067.5|9066.1|9064.6|200
1597682700000|2020-08-17 16:45:00|9066.2|9064.7|9062|9060.5|9066.4|9064.9|9061.9|9060.4|238
1597683000000|2020-08-17 16:50:00|9061.7|9060.2|9059.7|9058.2|9061.9|9060.4|9058.8|9057.1|246
1597683300000|2020-08-17 16:55:00|9059.6|9058.1|9059.1|9057.6|9060.7|9059.2|9057.9|9056.4|245
1597683600000|2020-08-17 17:00:00|9059.2|9057.7|9058.3|9056.8|9060.5|9059|9057.8|9056.3|320
1597683900000|2020-08-17 17:05:00|9058.4|9056.9|9060.5|9059|9061.2|9059.7|9058.3|9056.8|210
1597684200000|2020-08-17 17:10:00|9060.4|9058.9|9060.4|9058.9|9061.6|9059.8|9059.9|9058.2|220
1597684500000|2020-08-17 17:15:00|9060.3|9058.8|9059.6|9058.1|9061.2|9059.2|9058.8|9057.3|185
1597684800000|2020-08-17 17:20:00|9059.5|9058|9058.9|9057.4|9059.7|9058.2|9058.6|9056.7|166
1597685100000|2020-08-17 17:25:00|9059|9057.5|9058.4|9056.9|9059.4|9057.7|9058.2|9056.7|260
1597685400000|2020-08-17 17:30:00|9058.3|9056.8|9058.2|9056.7|9059.4|9057.4|9058.1|9056.5|194
1597685700000|2020-08-17 17:35:00|9058.3|9056.8|9060.2|9057.8|9060.4|9058.9|9058.2|9056.7|144
1597686000000|2020-08-17 17:40:00|9060.3|9057.9|9059.7|9058.2|9060.6|9059.1|9059.1|9057.6|144
1597686300000|2020-08-17 17:45:00|9059.8|9058.3|9059.7|9058.2|9060.3|9058.8|9059.1|9057.6|217
1597686600000|2020-08-17 17:50:00|9059.6|9058.1|9062.1|9059.7|9062.2|9060.5|9059.5|9058|222
1597686900000|2020-08-17 17:55:00|9062|9059.6|9062.3|9060.8|9062.4|9060.9|9060.6|9059.1|154
1597687200000|2020-08-17 18:00:00|9062.6|9061.1|9062.9|9061.4|9063.4|9061.9|9061.1|9059.6|288
1597687500000|2020-08-17 18:05:00|9062.7|9061.2|9063.6|9062.1|9066.1|9064.2|9062.3|9060.7|244
1597687800000|2020-08-17 18:10:00|9063.7|9062.2|9063.2|9061.7|9064.2|9062.2|9062.2|9060.7|196
1597688100000|2020-08-17 18:15:00|9063.1|9061.6|9065.6|9064.1|9065.8|9064.2|9063|9061.5|207
1597688400000|2020-08-17 18:20:00|9065.5|9064|9064.5|9063|9065.9|9064.4|9063.6|9062.1|234
1597688700000|2020-08-17 18:25:00|9064.6|9063.1|9064.5|9063|9065.2|9063.3|9063.6|9062|257
1597689000000|2020-08-17 18:30:00|9064.4|9062.9|9062.9|9061.4|9064.7|9063.2|9062.9|9061.4|124
1597689300000|2020-08-17 18:35:00|9063|9061.5|9062.3|9060.8|9063|9061.5|9062.1|9060.6|153
1597689600000|2020-08-17 18:40:00|9062.2|9060.7|9062.7|9061.2|9064|9062.5|9062.2|9060.7|288
1597689900000|2020-08-17 18:45:00|9062.8|9061.3|9062.7|9061.2|9063.2|9061.7|9061.9|9060.4|214
1597690200000|2020-08-17 18:50:00|9062.9|9061.4|9062.3|9060.8|9063.9|9062.4|9062.3|9060.8|167
1597690500000|2020-08-17 18:55:00|9062.2|9060.7|9064.1|9062.6|9064.7|9063.2|9061.1|9059.6|469
1597690800000|2020-08-17 19:00:00|9064|9062.5|9064.2|9062.7|9065.5|9064|9063.3|9061.8|572
1597691100000|2020-08-17 19:05:00|9064.1|9062.6|9062.6|9061.1|9065.1|9063.6|9062.3|9060.8|333
1597691400000|2020-08-17 19:10:00|9062.5|9061|9062.3|9060.8|9063.3|9061.4|9061.7|9060.2|175
1597691700000|2020-08-17 19:15:00|9062.4|9060.9|9062.4|9060.9|9063.3|9061.4|9062.3|9060.3|137
1597692000000|2020-08-17 19:20:00|9062.6|9061.1|9062.7|9061.2|9063.3|9061.8|9062.2|9060.2|191
1597692300000|2020-08-17 19:25:00|9062.6|9061.1|9061.8|9060.3|9063|9061.1|9060.5|9059|146
1597692600000|2020-08-17 19:30:00|9061.7|9060.2|9064.4|9062.9|9064.8|9062.9|9061.7|9060|232
1597692900000|2020-08-17 19:35:00|9064.3|9062.8|9062.4|9060|9064.9|9063|9062|9059.9|238
1597693200000|2020-08-17 19:40:00|9062|9060.5|9061.5|9059.1|9062.2|9060.6|9060.9|9059|171
1597693500000|2020-08-17 19:45:00|9061.6|9059.2|9060.3|9058.8|9061.7|9059.6|9060|9057.9|192
1597693800000|2020-08-17 19:50:00|9060.4|9058.9|9060.7|9058.3|9061.5|9059.7|9060|9058.1|192
1597694100000|2020-08-17 19:55:00|9060.9|9058.5|9060|9057.6|9060.9|9059|9059.4|9057.5|223
1597694400000|2020-08-17 20:00:00|9060.1|9057.7|9063.5|9062|9064.8|9062.4|9060.1|9057.7|184
1597694700000|2020-08-17 20:05:00|9063.7|9062.2|9063.8|9061.4|9064.2|9062.2|9062.8|9060.5|173
1597695000000|2020-08-17 20:10:00|9063.7|9061.3|9062.8|9060.4|9063.8|9061.8|9062.3|9060.4|129
1597695300000|2020-08-17 20:15:00|9062.7|9060.3|9061.7|9060.2|9062.9|9061|9061.7|9059.8|136
1597695600000|2020-08-17 20:20:00|9061.8|9060.3|9062.8|9061.3|9064.2|9062|9061.8|9060.3|110
1597695900000|2020-08-17 20:25:00|9062.9|9061.4|9063.8|9061.4|9065|9062.7|9061.1|9059.1|211
1597696200000|2020-08-17 20:30:00|9063.9|9061.5|9063.1|9060.7|9063.9|9061.7|9062.5|9060.5|123
1597696500000|2020-08-17 20:35:00|9062.9|9060.5|9064.7|9062.3|9065|9062.8|9062.8|9060.5|118
1597696800000|2020-08-17 20:40:00|9064.8|9062.4|9064.1|9061.7|9064.9|9062.8|9063.7|9061.6|76
1597697100000|2020-08-17 20:45:00|9064|9061.6|9066.1|9063.7|9067|9064.6|9064|9061.6|130
1597697400000|2020-08-17 20:50:00|9066.4|9064|9065.8|9063.4|9066.6|9064.2|9065.6|9063.2|94
1597697700000|2020-08-17 20:55:00|9065.9|9063.5|9067.3|9064.9|9067.8|9065.4|9065.6|9063.2|213
1597698000000|2020-08-17 21:00:00|9067.9|9063.7|9064.5|9061.3|9067.9|9065|9063.3|9060.6|46
1597698300000|2020-08-17 21:05:00|9065.4|9060.4|9064.9|9059.9|9066.8|9061.8|9063.6|9059.8|69
1597698600000|2020-08-17 21:10:00|9064.8|9059.8|9064.5|9060.1|9065.7|9061.2|9063.6|9059.6|116
1597698900000|2020-08-17 21:15:00|9065.2|9060.2|9065.3|9060.3|9066|9061.2|9063.6|9059.4|93
1597699200000|2020-08-17 21:20:00|9065.6|9060.6|9065.4|9060.4|9065.8|9060.8|9064.4|9059.7|135
1597699500000|2020-08-17 21:25:00|9065.3|9060.3|9064.1|9061.7|9065.7|9061.7|9063.6|9060|78
1597699800000|2020-08-17 21:30:00|9065|9060|9064.8|9059.8|9065.6|9060.6|9063.9|9058.9|173
1597700100000|2020-08-17 21:35:00|9064.9|9059.9|9064.2|9059.2|9065.3|9060.3|9062.3|9057.3|434
1597700400000|2020-08-17 21:40:00|9064.3|9059.3|9065.3|9060.3|9065.8|9060.8|9063.9|9058.9|329
1597700700000|2020-08-17 21:45:00|9065.4|9060.4|9065.2|9060.2|9065.7|9060.7|9063.9|9058.9|440
1597701000000|2020-08-17 21:50:00|9065.3|9060.3|9065.1|9060.1|9066|9061|9064.3|9059.3|258
1597701300000|2020-08-17 21:55:00|9065|9060|9064.5|9059.5|9065.7|9060.7|9064|9059|275
1597701600000|2020-08-17 22:00:00|9064.6|9059.6|9065.9|9063.5|9067.5|9063.7|9064.6|9059.6|970
1597701900000|2020-08-17 22:05:00|9065.7|9063.3|9067|9064.5|9067.6|9064.8|9065.7|9063.3|94
1597702200000|2020-08-17 22:10:00|9066.9|9064.6|9067.1|9064.7|9067.3|9064.9|9066.6|9064.2|80
1597702500000|2020-08-17 22:15:00|9067|9064.6|9068.1|9065.7|9068.2|9065.8|9066.7|9063.8|93
1597702800000|2020-08-17 22:20:00|9068|9065.6|9068.2|9065.8|9069.1|9066.5|9067.7|9065.3|88
1597703100000|2020-08-17 22:25:00|9068.1|9065.7|9068.2|9065.8|9068.7|9066.3|9068|9065.6|70
1597703400000|2020-08-17 22:30:00|9068.3|9065.9|9067.4|9065|9068.3|9065.9|9067|9064.6|76
1597703700000|2020-08-17 22:35:00|9067.3|9064.9|9067.1|9064.7|9067.7|9065.2|9067|9064.6|43
1597704000000|2020-08-17 22:40:00|9067|9064.6|9068.1|9065.7|9068.1|9065.7|9067|9064.6|44
1597704300000|2020-08-17 22:45:00|9068|9065.6|9068.6|9066.2|9069.1|9066.4|9068|9065.6|82
1597704600000|2020-08-17 22:50:00|9068.7|9066.3|9067|9064.6|9069|9066.3|9066.9|9064.5|84
1597704900000|2020-08-17 22:55:00|9067.1|9064.7|9067.8|9065.4|9068|9065.6|9066.8|9064.4|87
1597705200000|2020-08-17 23:00:00|9067.9|9065.5|9068.6|9066.2|9069|9066.6|9067.7|9065.3|111
1597705500000|2020-08-17 23:05:00|9068.7|9066.3|9067.1|9064.7|9068.7|9066.3|9067|9064.6|95
1597705800000|2020-08-17 23:10:00|9067.2|9064.8|9067|9064.6|9067.3|9064.9|9066.3|9063.9|112
1597706100000|2020-08-17 23:15:00|9067.1|9064.7|9067.2|9064.8|9067.6|9065.2|9067|9064.6|107
1597706400000|2020-08-17 23:20:00|9067.1|9064.7|9067|9064.6|9067.8|9065.4|9066.5|9064.5|80
1597706700000|2020-08-17 23:25:00|9067.1|9064.7|9066.9|9064.5|9067.4|9065|9066.7|9064.3|123
1597707000000|2020-08-17 23:30:00|9066.7|9064.3|9067.6|9065.2|9067.8|9065.4|9066.7|9064.3|106
1597707300000|2020-08-17 23:35:00|9067.7|9065.3|9067.1|9064.7|9067.9|9065.5|9066.8|9064.4|108
1597707600000|2020-08-17 23:40:00|9067.2|9064.8|9066.7|9064.3|9067.3|9064.9|9066.6|9064.2|67
1597707900000|2020-08-17 23:45:00|9066.8|9064.4|9066.9|9064.5|9067.1|9064.7|9066.5|9064.1|88
1597708200000|2020-08-17 23:50:00|9066.8|9064.4|9066.3|9063.9|9067|9064.6|9066.1|9063.8|77
1597708500000|2020-08-17 23:55:00|9066.2|9063.8|9067.1|9064.7|9067.1|9064.7|9066.2|9063.8|91
1597708800000|2020-08-18 00:00:00|9067|9064.6|9066.8|9064.4|9068.4|9066|9066.6|9064.2|155
1597709100000|2020-08-18 00:05:00|9066.9|9064.5|9066|9063.6|9066.9|9064.5|9064.6|9062.8|237
1597709400000|2020-08-18 00:10:00|9065.9|9063.5|9065.4|9063|9066|9063.6|9064.5|9062.5|166
1597709700000|2020-08-18 00:15:00|9065.3|9062.9|9064.9|9063.4|9067|9064.8|9064.7|9062.3|223
1597710000000|2020-08-18 00:20:00|9065|9063.5|9065.1|9062.7|9067|9065|9064.5|9062.5|219
1597710300000|2020-08-18 00:25:00|9065|9062.6|9063.8|9061.4|9065.2|9062.9|9062.4|9060.5|182
1597710600000|2020-08-18 00:30:00|9063.7|9061.3|9065.5|9063.1|9066|9063.6|9063.6|9061.2|194
1597710900000|2020-08-18 00:35:00|9065.6|9063.2|9063.6|9061.2|9065.9|9063.5|9063.2|9061|201
1597711200000|2020-08-18 00:40:00|9063.8|9061.4|9061.8|9059.4|9063.9|9061.5|9060.9|9058.9|283
1597711500000|2020-08-18 00:45:00|9061.7|9059.3|9058|9055.6|9062.2|9060.1|9057.9|9055.5|318
1597711800000|2020-08-18 00:50:00|9057.9|9055.5|9058|9055.6|9058.9|9056.7|9056|9053.9|378
1597712100000|2020-08-18 00:55:00|9057.8|9055.4|9057.3|9054.9|9060.7|9058.5|9057.2|9054.8|264
1597712400000|2020-08-18 01:00:00|9057.7|9055.3|9057.9|9055.5|9058.8|9056.5|9057.2|9054.8|256
1597712700000|2020-08-18 01:05:00|9058|9055.6|9055.4|9053|9058.1|9055.7|9055.3|9052.9|277
1597713000000|2020-08-18 01:10:00|9055.5|9053.1|9055.4|9053|9056.4|9054|9054.5|9052.1|210
1597713300000|2020-08-18 01:15:00|9055.5|9053.1|9055.7|9053.3|9055.8|9053.4|9053.7|9051.7|334
1597713600000|2020-08-18 01:20:00|9055.8|9053.4|9055.7|9053.3|9056.9|9054.9|9055.6|9053.2|223
1597713900000|2020-08-18 01:25:00|9055.6|9053.2|9057.4|9055|9057.6|9055.2|9055.6|9053.2|153
1597714200000|2020-08-18 01:30:00|9057.3|9054.9|9057.8|9055.4|9058.8|9056.8|9057.2|9054.8|249
1597714500000|2020-08-18 01:35:00|9057.7|9055.3|9060.1|9057.7|9060.2|9057.8|9057.5|9055.1|259
1597714800000|2020-08-18 01:40:00|9060|9057.6|9057.3|9054.9|9060.8|9058.4|9056.6|9054.5|311
1597715100000|2020-08-18 01:45:00|9057.2|9054.8|9054.6|9052.2|9057.3|9055.1|9054.4|9052|264
1597715400000|2020-08-18 01:50:00|9054.7|9052.3|9054.8|9052.4|9055.8|9053.8|9054.2|9052.1|317
1597715700000|2020-08-18 01:55:00|9054.9|9052.5|9052.9|9050.5|9055.4|9053.2|9050.5|9048.1|306
1597716000000|2020-08-18 02:00:00|9053.1|9050.7|9055.6|9053.2|9055.7|9053.3|9053|9050.6|232
1597716300000|2020-08-18 02:05:00|9055.7|9053.3|9055.4|9053|9055.7|9053.3|9054.8|9052.4|167
1597716600000|2020-08-18 02:10:00|9055.5|9053.1|9055.2|9052.8|9056.1|9053.7|9054.8|9052.4|232
1597716900000|2020-08-18 02:15:00|9055.3|9052.9|9052.7|9050.3|9055.3|9052.9|9052.2|9049.8|154
1597717200000|2020-08-18 02:20:00|9052.6|9050.2|9053.1|9050.7|9054.4|9052|9051.7|9049.5|320
1597717500000|2020-08-18 02:25:00|9053|9050.6|9052.4|9050|9053.5|9051.1|9052|9049.6|265
1597717800000|2020-08-18 02:30:00|9052.3|9049.9|9052.9|9050.5|9053.3|9051.2|9052.3|9049.9|214
1597718100000|2020-08-18 02:35:00|9052.7|9050.3|9053.3|9050.9|9053.3|9050.9|9052.5|9050.1|128
1597718400000|2020-08-18 02:40:00|9053.2|9050.8|9054|9051.6|9054.7|9052.3|9053.1|9050.7|115
1597718700000|2020-08-18 02:45:00|9054.2|9051.8|9055|9052.6|9056.4|9054|9054.1|9051.7|150
1597719000000|2020-08-18 02:50:00|9055.1|9052.7|9055.8|9053.4|9056.5|9054.1|9054.9|9052.5|166
1597719300000|2020-08-18 02:55:00|9055.9|9053.5|9055.3|9052.9|9056.6|9054.5|9054.5|9052.5|231
1597719600000|2020-08-18 03:00:00|9054.6|9052.2|9054.5|9052.1|9055.7|9053.4|9053.6|9051.5|274
1597719900000|2020-08-18 03:05:00|9054.4|9052|9054|9051.6|9054.6|9052.2|9052.6|9050.2|169
1597720200000|2020-08-18 03:10:00|9054.1|9051.7|9054|9051.6|9054.4|9052|9053.3|9050.9|126
1597720500000|2020-08-18 03:15:00|9053.9|9051.5|9052.7|9050.3|9054.1|9051.7|9052.4|9050|136
1597720800000|2020-08-18 03:20:00|9052.8|9050.4|9054.3|9051.9|9054.5|9052.5|9052.6|9050.2|145
1597721100000|2020-08-18 03:25:00|9054.4|9052|9054.7|9052.3|9055.1|9053.1|9053.7|9051.6|182
1597721400000|2020-08-18 03:30:00|9054.6|9052.2|9054.7|9052.3|9055.7|9053.9|9054|9051.8|191
1597721700000|2020-08-18 03:35:00|9054.6|9052.2|9054.8|9052.4|9055.6|9053.6|9054.3|9051.9|173
1597722000000|2020-08-18 03:40:00|9054.9|9052.5|9055.5|9053.1|9055.5|9053.3|9054.3|9051.9|143
1597722300000|2020-08-18 03:45:00|9055.6|9053.2|9054.3|9051.9|9055.7|9053.3|9053.5|9051.4|150
1597722600000|2020-08-18 03:50:00|9054.2|9051.8|9055.1|9052.7|9055.2|9052.8|9053.9|9051.5|161
1597722900000|2020-08-18 03:55:00|9055.2|9052.8|9055|9052.6|9055.4|9053|9054.2|9052.3|160
1597723200000|2020-08-18 04:00:00|9054.9|9052.5|9053.3|9050.9|9054.9|9052.5|9052.5|9050.4|176
1597723500000|2020-08-18 04:05:00|9053|9051.5|9053.4|9051|9053.5|9051.5|9052.7|9050.3|91
1597723800000|2020-08-18 04:10:00|9053.3|9050.9|9053.3|9050.9|9054.9|9052.5|9053.2|9050.8|143
1597724100000|2020-08-18 04:15:00|9053.4|9051|9052.6|9050.2|9053.9|9051.9|9052|9050|114
1597724400000|2020-08-18 04:20:00|9052.5|9050.1|9050.7|9048.3|9053.2|9050.8|9050.7|9048.3|171
1597724700000|2020-08-18 04:25:00|9050.4|9048.9|9051.2|9048.8|9051.9|9049.6|9049.8|9047.8|220
1597725000000|2020-08-18 04:30:00|9051.1|9048.7|9051.5|9049.1|9051.7|9049.5|9050.7|9048.7|166
1597725300000|2020-08-18 04:35:00|9051.4|9049|9050.7|9048.3|9051.5|9049.5|9050.5|9048.2|118
1597725600000|2020-08-18 04:40:00|9050.6|9048.2|9051.7|9049.3|9052|9050.1|9049|9047.2|179
1597725900000|2020-08-18 04:45:00|9051.6|9049.2|9052.4|9050|9052.4|9050.6|9051.2|9049.1|115
1597726200000|2020-08-18 04:50:00|9052|9050.5|9052.6|9051.1|9053.6|9051.5|9051.8|9050.1|184
1597726500000|2020-08-18 04:55:00|9052.7|9051.2|9053.9|9051.5|9054.4|9052.3|9052.7|9050.5|184
1597726800000|2020-08-18 05:00:00|9054|9051.6|9053.1|9050.7|9054.8|9052.7|9052.4|9050.4|259
1597727100000|2020-08-18 05:05:00|9053.2|9050.8|9053.2|9051.7|9054.2|9052|9052.5|9050.1|189
1597727400000|2020-08-18 05:10:00|9053.3|9051.8|9053|9051.5|9054.6|9052.2|9052.7|9050.9|197
1597727700000|2020-08-18 05:15:00|9053.1|9051.6|9052.7|9050.3|9054.2|9052|9052.4|9050.1|129
1597728000000|2020-08-18 05:20:00|9052.8|9050.4|9052|9050.5|9053.2|9050.8|9051.4|9049.3|155
1597728300000|2020-08-18 05:25:00|9052.4|9050|9052.6|9050.2|9053.3|9051.2|9051.9|9050|120
1597728600000|2020-08-18 05:30:00|9052.5|9050.1|9052.4|9050|9052.8|9050.6|9051.5|9049.7|111
1597728900000|2020-08-18 05:35:00|9052.3|9049.9|9052.5|9050.1|9053.2|9051.1|9052.2|9049.8|141
1597729200000|2020-08-18 05:40:00|9052.4|9050|9052.4|9050|9052.6|9050.5|9051.4|9049.1|186
1597729500000|2020-08-18 05:45:00|9052.3|9049.9|9050|9048.5|9052.5|9050.4|9050|9048|194
1597729800000|2020-08-18 05:50:00|9050.1|9048.6|9052.9|9050.5|9053|9051.2|9050|9048|213
1597730100000|2020-08-18 05:55:00|9053.1|9050.7|9053.2|9050.8|9053.7|9051.8|9051.9|9049.9|239
1597730400000|2020-08-18 06:00:00|9053.1|9050.7|9051|9049.5|9053.7|9052|9051|9049.2|254
1597730700000|2020-08-18 06:05:00|9050.8|9048.6|9053.4|9051.9|9053.6|9052.1|9050.1|9048.2|457
1597731000000|2020-08-18 06:10:00|9053.3|9051.8|9053.8|9051.4|9055.8|9053.6|9052.7|9050.5|338
1597731300000|2020-08-18 06:15:00|9053.9|9051.5|9051.7|9050.2|9053.9|9051.5|9051.3|9049.4|305
1597731600000|2020-08-18 06:20:00|9051.6|9050.1|9052.1|9049.7|9052.2|9050.3|9049.4|9047.5|327
1597731900000|2020-08-18 06:25:00|9052.2|9049.8|9051.6|9049.2|9054.1|9052|9050.6|9049|327
1597732200000|2020-08-18 06:30:00|9051.5|9049.1|9042.6|9040.2|9052.6|9050.6|9040.5|9038.6|378
1597732500000|2020-08-18 06:35:00|9042.5|9040.1|9040.7|9039.2|9042.5|9040.7|9038|9036|463
1597732800000|2020-08-18 06:40:00|9040.8|9039.3|9044.9|9043.4|9049.1|9046.8|9040.4|9038.5|542
1597733100000|2020-08-18 06:45:00|9045.2|9042.8|9046.7|9044.3|9046.8|9044.8|9043.6|9041.6|343
1597733400000|2020-08-18 06:50:00|9046.6|9044.2|9047|9045.5|9047.6|9045.8|9045.8|9043.4|361
1597733700000|2020-08-18 06:55:00|9047.5|9045.1|9050.2|9047.8|9051|9048.6|9047.4|9045|501
1597734000000|2020-08-18 07:00:00|9050.6|9048.2|9048.8|9047.3|9052.3|9050.3|9047.9|9046|566
1597734300000|2020-08-18 07:05:00|9048.9|9047.4|9044.4|9042|9050|9048.2|9041.6|9039.5|534
1597734600000|2020-08-18 07:10:00|9044.5|9042.1|9045.5|9043.1|9046|9043.6|9042|9040|486
1597734900000|2020-08-18 07:15:00|9045.4|9043|9043.1|9041.6|9047.7|9045.3|9042.8|9040.8|517
1597735200000|2020-08-18 07:20:00|9043.6|9041.2|9047.1|9044.7|9048.5|9046.3|9040.5|9038.2|561
1597735500000|2020-08-18 07:25:00|9047|9044.6|9050.9|9048.5|9055.8|9053.7|9047|9044.6|549
1597735800000|2020-08-18 07:30:00|9051|9048.6|9052.1|9050.6|9052.8|9051.2|9048.7|9046.8|468
1597736100000|2020-08-18 07:35:00|9052.2|9050.7|9051.3|9048.9|9054.7|9053.2|9051|9048.9|498
1597736400000|2020-08-18 07:40:00|9051.4|9049|9049.6|9047.2|9054.8|9052.4|9048.5|9046.5|603
1597736700000|2020-08-18 07:45:00|9049.7|9047.3|9051.6|9049.2|9053.6|9051.2|9049.1|9046.7|448
1597737000000|2020-08-18 07:50:00|9051.5|9049.1|9057.2|9054.8|9061.5|9059.5|9051|9049|600
1597737300000|2020-08-18 07:55:00|9057.1|9054.7|9053.8|9051.4|9057.6|9055.5|9053|9051|635
1597737600000|2020-08-18 08:00:00|9053.9|9051.5|9058.3|9055.9|9059.4|9057.8|9051.8|9049.9|444
1597737900000|2020-08-18 08:05:00|9058.4|9056|9055.8|9053.4|9058.4|9056.4|9055|9053.1|364
1597738200000|2020-08-18 08:10:00|9055.7|9053.3|9056.5|9054.1|9059.3|9057.2|9054.8|9052.6|383
1597738500000|2020-08-18 08:15:00|9056.7|9054.3|9058.2|9055.8|9059|9057.5|9054.8|9052.5|321
1597738800000|2020-08-18 08:20:00|9058.3|9055.9|9058.1|9055.7|9059.2|9057.7|9057.4|9055.4|295
1597739100000|2020-08-18 08:25:00|9058|9055.6|9061.6|9060.1|9067.1|9064.7|9056.2|9054.7|524
1597739400000|2020-08-18 08:30:00|9061.4|9059.9|9060.4|9058|9063.9|9061.9|9059.1|9057.1|487
1597739700000|2020-08-18 08:35:00|9060.5|9058.1|9059|9056.6|9063|9060.9|9058.6|9056.5|480
1597740000000|2020-08-18 08:40:00|9058.9|9056.5|9055.5|9054|9059.5|9057.5|9055.4|9053.9|513
1597740300000|2020-08-18 08:45:00|9055.4|9053.9|9054.7|9052.3|9055.8|9054.3|9052.7|9051.1|463
1597740600000|2020-08-18 08:50:00|9054.8|9052.4|9048.4|9046.9|9058.4|9056.5|9048.4|9046.4|623
1597740900000|2020-08-18 08:55:00|9048.9|9046.5|9051.6|9049.2|9052.5|9050.1|9046.9|9044.9|562
1597741200000|2020-08-18 09:00:00|9051.7|9049.3|9052.5|9050.1|9053.5|9051.4|9049.9|9047.5|441
1597741500000|2020-08-18 09:05:00|9052.4|9050.9|9049.7|9047.3|9053.1|9051.1|9049.3|9047.2|567
1597741800000|2020-08-18 09:10:00|9049.9|9047.5|9053.8|9051.4|9054.6|9052.7|9049.7|9047.5|394
1597742100000|2020-08-18 09:15:00|9053.7|9051.3|9052.3|9049.9|9055.9|9053.7|9051.9|9049.8|569
1597742400000|2020-08-18 09:20:00|9052.4|9050|9052.5|9050.1|9053.4|9051.3|9048|9046.3|441
1597742700000|2020-08-18 09:25:00|9052.7|9051.2|9050.3|9048.8|9054|9052.2|9049.9|9048|613
1597743000000|2020-08-18 09:30:00|9050.4|9048.9|9053.7|9052.2|9055|9052.9|9049.4|9047.2|476
1597743300000|2020-08-18 09:35:00|9053.8|9052.3|9055.1|9053.6|9056.3|9054.7|9053.1|9051.5|452
1597743600000|2020-08-18 09:40:00|9055.6|9053.2|9055.9|9054.4|9056.4|9054.7|9053.3|9051.2|386
1597743900000|2020-08-18 09:45:00|9056|9054.5|9056.4|9054.9|9057.5|9055.6|9054.1|9051.8|432
1597744200000|2020-08-18 09:50:00|9056.5|9055|9060.2|9058.7|9061.5|9059.7|9056|9053.9|386
1597744500000|2020-08-18 09:55:00|9060.5|9059|9060.5|9058.1|9061.7|9059.6|9060|9058|335
1597744800000|2020-08-18 10:00:00|9060.1|9058.6|9060.7|9059.2|9062.9|9061|9058.1|9056.5|363
1597745100000|2020-08-18 10:05:00|9060.8|9059.3|9056.8|9055.3|9061.3|9059.3|9056|9054.1|358
1597745400000|2020-08-18 10:10:00|9057.3|9054.9|9060.9|9058.5|9061.5|9059.7|9056.7|9054.7|289
1597745700000|2020-08-18 10:15:00|9061|9058.6|9058.6|9057.1|9062.2|9060.3|9058.6|9056.6|383
1597746000000|2020-08-18 10:20:00|9058.5|9057|9057.3|9055.8|9060.5|9058.3|9057.3|9055.5|242
1597746300000|2020-08-18 10:25:00|9057.4|9055.9|9055.5|9053.1|9059|9056.6|9054.5|9052.6|331
1597746600000|2020-08-18 10:30:00|9055.4|9053|9055|9052.6|9055.6|9053.6|9053|9051|244
1597746900000|2020-08-18 10:35:00|9055.3|9052.9|9054.4|9052.9|9055.7|9053.5|9053.5|9051.4|277
1597747200000|2020-08-18 10:40:00|9054.5|9053|9054.7|9052.3|9057.3|9055.3|9054|9052|373
1597747500000|2020-08-18 10:45:00|9054.6|9052.2|9057.2|9054.8|9057.3|9055.1|9054.5|9052.1|363
1597747800000|2020-08-18 10:50:00|9056.9|9054.5|9054.3|9051.9|9056.9|9054.5|9053.1|9050.7|294
1597748100000|2020-08-18 10:55:00|9054.2|9051.8|9053.9|9051.5|9055.5|9053.6|9052.7|9050.8|432
1597748400000|2020-08-18 11:00:00|9054|9051.6|9055.3|9052.9|9056.5|9054.3|9052.5|9050.5|475
1597748700000|2020-08-18 11:05:00|9055.4|9053|9056.4|9054|9058.7|9056.6|9055.3|9052.9|323
1597749000000|2020-08-18 11:10:00|9056.5|9054.1|9056.5|9054.1|9056.6|9054.7|9052.1|9050.3|377
1597749300000|2020-08-18 11:15:00|9056.6|9054.2|9055.4|9053|9056.6|9054.7|9053.5|9051.5|265
1597749600000|2020-08-18 11:20:00|9055.3|9052.9|9057.1|9055.6|9057.5|9056|9053.8|9052.2|314
1597749900000|2020-08-18 11:25:00|9057|9055.5|9056.8|9055.3|9059.2|9057.3|9055.6|9053.7|293
1597750200000|2020-08-18 11:30:00|9056.7|9055.2|9055.4|9053.9|9057.2|9055.3|9055.3|9053.5|374
1597750500000|2020-08-18 11:35:00|9055.2|9053.7|9056|9054.5|9058.4|9056.4|9055|9053.5|407
1597750800000|2020-08-18 11:40:00|9055.8|9054.3|9054.8|9052.4|9056|9054.3|9052.6|9051|442
1597751100000|2020-08-18 11:45:00|9054.7|9052.3|9052.4|9050|9054.9|9052.8|9051.3|9049.5|383
1597751400000|2020-08-18 11:50:00|9052.1|9049.7|9050.8|9048.4|9053.8|9051.9|9050.3|9048.2|363
1597751700000|2020-08-18 11:55:00|9050.7|9048.3|9043.6|9042.1|9051.1|9049|9043|9041.4|428
1597752000000|2020-08-18 12:00:00|9043.7|9042.2|9048.2|9045.8|9048.8|9046.7|9042.9|9041|327
1597752300000|2020-08-18 12:05:00|9048.1|9045.7|9049|9046.6|9050|9048|9047.8|9045.7|321
1597752600000|2020-08-18 12:10:00|9048.9|9046.5|9049.1|9046.7|9049.8|9048|9047.9|9046.4|369
1597752900000|2020-08-18 12:15:00|9049.2|9046.8|9037.7|9035.3|9049.2|9047.3|9037.5|9035.1|422
1597753200000|2020-08-18 12:20:00|9037.2|9034.8|9036.4|9034|9037.6|9035.2|9032.7|9030.3|946
1597753500000|2020-08-18 12:25:00|9036.3|9033.9|9029.7|9027.3|9036.4|9034|9029|9026.6|578
1597753800000|2020-08-18 12:30:00|9029.9|9027.5|9034.7|9032.3|9035.7|9033.5|9029.2|9026.9|588
1597754100000|2020-08-18 12:35:00|9034.8|9032.4|9032.2|9030.7|9035.3|9033.2|9029.3|9027.2|695
1597754400000|2020-08-18 12:40:00|9032.3|9030.8|9033.8|9031.4|9034.5|9032.4|9030.9|9028.5|682
1597754700000|2020-08-18 12:45:00|9033.7|9031.3|9029.2|9027.7|9033.8|9031.4|9029.2|9027.2|500
1597755000000|2020-08-18 12:50:00|9029.7|9027.3|9034.9|9032.5|9035.5|9033.5|9029.2|9027.3|434
1597755300000|2020-08-18 12:55:00|9034.8|9032.4|9034.6|9032.2|9035.8|9033.9|9033.1|9031.1|594
1597755600000|2020-08-18 13:00:00|9034.7|9032.3|9036.7|9035.2|9037.8|9035.9|9030.3|9028.4|604
1597755900000|2020-08-18 13:05:00|9036.6|9035.1|9037.1|9035.6|9038.2|9036.5|9033.6|9031.6|554
1597756200000|2020-08-18 13:10:00|9037.2|9035.7|9033.2|9030.8|9037.7|9035.7|9032.3|9030.3|594
1597756500000|2020-08-18 13:15:00|9033.4|9031|9030.5|9028.1|9033.4|9031.2|9029|9027.1|493
1597756800000|2020-08-18 13:20:00|9030.6|9028.2|9029.2|9026.8|9031|9028.9|9027.1|9025.2|457
1597757100000|2020-08-18 13:25:00|9029.3|9026.9|9021.4|9019|9030.1|9028|9021.2|9018.8|683
1597757400000|2020-08-18 13:30:00|9021.5|9019.1|9018.6|9017.1|9023|9020.6|9016.7|9014.7|855
1597757700000|2020-08-18 13:35:00|9019|9016.6|9019.8|9018.3|9021.1|9019.2|9016.8|9015|766
1597758000000|2020-08-18 13:40:00|9019.7|9018.2|9013.7|9012.2|9020|9018.3|9013.6|9011.8|771
1597758300000|2020-08-18 13:45:00|9013.6|9012.1|9013.9|9012.4|9016.1|9014.1|9012.4|9010.3|721
1597758600000|2020-08-18 13:50:00|9014|9012.5|9014.3|9011.9|9015.9|9014.1|9010.6|9008.6|608
1597758900000|2020-08-18 13:55:00|9014.2|9011.8|9017.9|9016.4|9018.4|9016.5|9012|9009.9|597
1597759200000|2020-08-18 14:00:00|9017.8|9016.3|9017.6|9016.1|9019.6|9017.8|9015.1|9013.2|536
1597759500000|2020-08-18 14:05:00|9017.4|9015.9|9028.1|9025.7|9030.4|9028|9017|9015.1|868
1597759800000|2020-08-18 14:10:00|9028|9025.6|9024.6|9022.2|9028.1|9025.8|9023.1|9021.3|672
1597760100000|2020-08-18 14:15:00|9024.7|9022.3|9033.3|9030.9|9033.8|9031.6|9022.9|9020.7|691
1597760400000|2020-08-18 14:20:00|9033.4|9031|9037.4|9035.9|9038|9036.1|9032.2|9030.3|790
1597760700000|2020-08-18 14:25:00|9037.3|9035.8|9040|9037.6|9040.8|9038.8|9034|9032|624
1597761000000|2020-08-18 14:30:00|9040.1|9037.7|9040.5|9039|9042.8|9040.9|9038.8|9036.6|748
1597761300000|2020-08-18 14:35:00|9040.6|9039.1|9037|9035.5|9041.2|9039.3|9035.4|9033.7|651
1597761600000|2020-08-18 14:40:00|9037.1|9035.6|9037.7|9035.3|9039.7|9038|9034.7|9033.2|653
1597761900000|2020-08-18 14:45:00|9037.2|9035.7|9029.3|9027.8|9039.2|9037.2|9029.2|9027.7|742
1597762200000|2020-08-18 14:50:00|9029.5|9028|9034.9|9032.5|9035.6|9033.2|9029|9026.9|617
1597762500000|2020-08-18 14:55:00|9034.8|9032.4|9038.9|9037.4|9040.6|9038.8|9032.9|9031|792
1597762800000|2020-08-18 15:00:00|9038.3|9036.8|9040.3|9037.9|9041.1|9039.2|9036.3|9034.7|619
1597763100000|2020-08-18 15:05:00|9040.4|9038|9037.9|9036.4|9041.1|9039.4|9037.4|9035.7|496
1597763400000|2020-08-18 15:10:00|9038|9036.5|9034.2|9032.7|9038.3|9036.8|9034.1|9032.3|342
1597763700000|2020-08-18 15:15:00|9034.1|9032.6|9037.2|9035.7|9038.2|9036.4|9034.1|9032.6|309
1597764000000|2020-08-18 15:20:00|9037.3|9035.8|9042.3|9040.8|9043.6|9041.5|9036.6|9035|372
1597764300000|2020-08-18 15:25:00|9042.1|9040.6|9039.5|9038|9042.1|9040.6|9038.7|9036.9|318
1597764600000|2020-08-18 15:30:00|9039.2|9037.7|9034.6|9033.1|9039.7|9038.2|9034.5|9033|454
1597764900000|2020-08-18 15:35:00|9034.7|9033.2|9036.8|9035.3|9037.3|9035.8|9033.8|9031.8|369
1597765200000|2020-08-18 15:40:00|9036.6|9035.1|9033.1|9031.6|9036.6|9035.1|9032.4|9030.4|309
1597765500000|2020-08-18 15:45:00|9033|9031.5|9032.5|9031|9034.6|9032.6|9032.1|9030.6|348
1597765800000|2020-08-18 15:50:00|9032.4|9030.9|9028.7|9027.2|9033.5|9031.8|9028.4|9026.9|357
1597766100000|2020-08-18 15:55:00|9028.5|9027|9029.6|9028.1|9029.6|9028.1|9028.4|9026.9|338
1597766400000|2020-08-18 16:00:00|9029.5|9028|9033.4|9031.9|9033.7|9032|9029.5|9028|396
1597766700000|2020-08-18 16:05:00|9033.5|9032|9030|9027.6|9035.1|9033.5|9028.8|9027.3|437
1597767000000|2020-08-18 16:10:00|9029.9|9028.4|9028.4|9026.9|9031.3|9029.3|9028|9026.5|333
1597767300000|2020-08-18 16:15:00|9028.3|9026.8|9029.1|9027.6|9030.8|9029.3|9028.1|9026.6|411
1597767600000|2020-08-18 16:20:00|9029.3|9027.8|9027|9025.5|9030.8|9029.3|9027|9025.5|275
1597767900000|2020-08-18 16:25:00|9027.1|9025.6|9025.1|9023.6|9027.9|9026|9024.6|9023.1|357
1597768200000|2020-08-18 16:30:00|9025.3|9023.8|9026.3|9024.8|9026.3|9024.8|9023.4|9021.9|288
1597768500000|2020-08-18 16:35:00|9026.2|9024.7|9026.1|9024.6|9027.1|9025.6|9024.4|9022.6|345
1597768800000|2020-08-18 16:40:00|9026.2|9024.7|9026.8|9025.3|9029.2|9027.7|9025.8|9024.3|367
1597769100000|2020-08-18 16:45:00|9026.7|9025.2|9026.8|9025.3|9027.8|9026.2|9025.2|9023.7|387
1597769400000|2020-08-18 16:50:00|9026.9|9025.4|9028.4|9026.9|9028.5|9027|9026.8|9025.3|242
1597769700000|2020-08-18 16:55:00|9028.5|9027|9027.7|9026.2|9028.5|9027|9026.8|9025.3|333
1597770000000|2020-08-18 17:00:00|9027.6|9026.1|9030|9028.5|9030.9|9029.3|9027.6|9026.1|325
1597770300000|2020-08-18 17:05:00|9029.9|9028.4|9033.4|9031.9|9035|9033.1|9029.9|9028.4|225
1597770600000|2020-08-18 17:10:00|9033.5|9032|9035.6|9034.1|9035.6|9034.1|9032.5|9031|273
1597770900000|2020-08-18 17:15:00|9035.5|9034|9033.7|9032.2|9035.7|9034.2|9033.5|9032|266
1597771200000|2020-08-18 17:20:00|9033.6|9032.1|9031.6|9030.1|9034.4|9032.9|9030.8|9028.9|408
1597771500000|2020-08-18 17:25:00|9031.5|9030|9031.6|9030.1|9032.6|9031.1|9031.1|9029.2|223
1597771800000|2020-08-18 17:30:00|9031.5|9030|9031.9|9029.5|9031.9|9030.2|9029.8|9027.9|215
1597772100000|2020-08-18 17:35:00|9031.5|9030|9029.1|9027.6|9031.6|9030.1|9029|9027.5|254
1597772400000|2020-08-18 17:40:00|9029.3|9027.8|9032.4|9030.9|9032.9|9031.4|9029.2|9027.7|230
1597772700000|2020-08-18 17:45:00|9032.5|9031|9032.3|9030.8|9033.2|9031.7|9032|9030.5|226
1597773000000|2020-08-18 17:50:00|9032.4|9030.9|9031.4|9029.9|9032.4|9030.9|9031|9029.5|183
1597773300000|2020-08-18 17:55:00|9031.3|9029.8|9031.8|9030.3|9031.9|9030.3|9029.7|9028.2|242
1597773600000|2020-08-18 18:00:00|9031.7|9030.2|9033.3|9031.8|9034.3|9032.8|9031.4|9029.9|273
1597773900000|2020-08-18 18:05:00|9033.2|9031.7|9034.2|9032.7|9034.8|9033.3|9033.2|9031.7|256
1597774200000|2020-08-18 18:10:00|9033.9|9032.4|9034.4|9032.9|9034.7|9033.2|9033.2|9031.7|226
1597774500000|2020-08-18 18:15:00|9034.6|9033.1|9035.5|9034|9036.6|9035.1|9034|9032.5|154
1597774800000|2020-08-18 18:20:00|9035.4|9033.9|9033.1|9031.6|9035.7|9034.2|9033|9031.5|175
1597775100000|2020-08-18 18:25:00|9033|9031.5|9034.1|9032.6|9034.8|9033.3|9033|9031.5|191
1597775400000|2020-08-18 18:30:00|9034.2|9032.7|9033.1|9031.6|9034.2|9032.7|9031.7|9029.9|372
1597775700000|2020-08-18 18:35:00|9033.2|9031.7|9032.4|9030.9|9033.3|9031.8|9032.3|9030.8|336
1597776000000|2020-08-18 18:40:00|9032.5|9031|9032.7|9031.2|9033.2|9031.7|9032.3|9030.8|144
1597776300000|2020-08-18 18:45:00|9032.5|9031|9030.9|9029.4|9033|9031.5|9030.8|9029.3|276
1597776600000|2020-08-18 18:50:00|9031|9029.5|9029.9|9028.4|9032.4|9030.9|9029.9|9028.4|225
1597776900000|2020-08-18 18:55:00|9030|9028.5|9030.6|9029.1|9031|9029.2|9029.2|9027.7|246
1597777200000|2020-08-18 19:00:00|9030.7|9029.2|9032.5|9031|9033.1|9031.4|9030.3|9028.7|296
1597777500000|2020-08-18 19:05:00|9032.6|9031.1|9033.2|9031.7|9034.3|9032.7|9032.4|9030.9|288
1597777800000|2020-08-18 19:10:00|9033.1|9031.6|9033.8|9032.3|9034.1|9032.6|9032.2|9030.5|209
1597778100000|2020-08-18 19:15:00|9033.9|9032.4|9034|9032.5|9034.9|9033.4|9033.6|9031.7|204
1597778400000|2020-08-18 19:20:00|9034.1|9032.6|9034.8|9032.4|9034.9|9033.3|9033.8|9031.9|179
1597778700000|2020-08-18 19:25:00|9034.9|9032.5|9033.2|9031.7|9035|9032.8|9033.1|9031.2|139
1597779000000|2020-08-18 19:30:00|9033.1|9031.6|9032.1|9030.6|9033.8|9032.3|9032|9030.5|223
1597779300000|2020-08-18 19:35:00|9031.9|9030.4|9032.8|9031.3|9033.7|9032.2|9031.6|9030.1|272
1597779600000|2020-08-18 19:40:00|9032.6|9031.1|9031.5|9030|9032.9|9031.2|9031.1|9029.3|179
1597779900000|2020-08-18 19:45:00|9031.4|9029.9|9031.4|9029.9|9032.9|9031.2|9031.1|9029.5|151
1597780200000|2020-08-18 19:50:00|9031.5|9030|9033.7|9032.2|9034.4|9032.3|9031.2|9029.2|254
1597780500000|2020-08-18 19:55:00|9033.6|9032.1|9034.5|9032.1|9035|9033.1|9032.4|9030.6|339
1597780800000|2020-08-18 20:00:00|9034.4|9032|9033.1|9031.6|9034.5|9032.8|9032.8|9031|139
1597781100000|2020-08-18 20:05:00|9033|9031.5|9033.1|9031.6|9034|9032|9033|9031.2|88
1597781400000|2020-08-18 20:10:00|9033.2|9031.7|9032.2|9030.7|9033.4|9031.7|9032.1|9030.1|83
1597781700000|2020-08-18 20:15:00|9032.1|9030.6|9032.3|9030.8|9032.8|9030.8|9032|9030.2|74
1597782000000|2020-08-18 20:20:00|9032.2|9030.7|9031.5|9030|9032.7|9030.7|9031.3|9029.6|65
1597782300000|2020-08-18 20:25:00|9031.6|9030.1|9032.7|9030.3|9033.7|9031.7|9031.5|9030|93
1597782600000|2020-08-18 20:30:00|9032.8|9030.4|9031.5|9030|9032.8|9031|9031.5|9029.6|73
1597782900000|2020-08-18 20:35:00|9031.6|9030.1|9032.2|9030.7|9032.7|9030.8|9031.4|9029.5|84
1597783200000|2020-08-18 20:40:00|9032.3|9030.8|9032.9|9030.5|9033.1|9031.2|9032.2|9030.2|87
1597783500000|2020-08-18 20:45:00|9032.7|9030.3|9033.4|9031|9033.7|9031.3|9032.2|9030.1|93
1597783800000|2020-08-18 20:50:00|9033.3|9030.9|9032.8|9030.4|9033.7|9031.5|9032.6|9030.2|113
1597784100000|2020-08-18 20:55:00|9032.9|9030.5|9038.8|9036.4|9039.9|9037.4|9032.9|9030.5|496
1597784400000|2020-08-18 21:00:00|9038.9|9036.5|9037.2|9034.8|9039.1|9036.7|9037.2|9032.7|35
1597784700000|2020-08-18 21:05:00|9040|9035|9036.7|9034.3|9040.1|9035.1|9035.9|9030.9|63
1597785000000|2020-08-18 21:10:00|9037.8|9032.8|9036.2|9031.2|9039.3|9034.3|9035.7|9030.7|141
1597785300000|2020-08-18 21:15:00|9036.1|9031.1|9035|9030|9036.4|9031.8|9032.9|9027.9|195
1597785600000|2020-08-18 21:20:00|9034.8|9029.8|9035.8|9030.8|9035.9|9030.9|9034.8|9029.8|74
1597785900000|2020-08-18 21:25:00|9035.4|9031.1|9034.9|9029.9|9036.1|9031.1|9033.5|9028.5|122
1597786200000|2020-08-18 21:30:00|9034.6|9029.6|9035.1|9030.1|9035.8|9030.8|9034.4|9029.4|288
1597786500000|2020-08-18 21:35:00|9034.9|9029.9|9035.2|9030.2|9035.7|9030.7|9034.5|9029.5|129
1597786800000|2020-08-18 21:40:00|9035|9030|9035.5|9030.5|9035.9|9030.9|9034.3|9029.3|208
1597787100000|2020-08-18 21:45:00|9035.4|9030.4|9035|9030|9036|9031|9034.4|9029.4|303
1597787400000|2020-08-18 21:50:00|9035.1|9030.1|9035.5|9030.5|9036.2|9031.2|9034.4|9029.4|350
1597787700000|2020-08-18 21:55:00|9035.4|9030.4|9035.5|9030.5|9036.5|9031.5|9035.3|9030.3|322
1597788000000|2020-08-18 22:00:00|9034.8|9029.8|9037.1|9033.2|9037.8|9033.6|9030.6|9025.6|814
1597788300000|2020-08-18 22:05:00|9037.2|9032.2|9036.2|9032.2|9037.9|9033.4|9035.6|9031.1|765
1597788600000|2020-08-18 22:10:00|9036.5|9031.5|9035.8|9032.2|9037.1|9033.6|9035.4|9031.2|626
1597788900000|2020-08-18 22:15:00|9035.9|9032.3|9035.6|9032.2|9036.5|9033.4|9035.2|9031.9|299
1597789200000|2020-08-18 22:20:00|9035.5|9032.1|9035.3|9032.5|9036.9|9033.1|9033.3|9030.9|468
1597789500000|2020-08-18 22:25:00|9035.8|9031.8|9034.6|9032.2|9035.8|9032.6|9033.6|9030.9|256
1597789800000|2020-08-18 22:30:00|9034.7|9032.3|9034.1|9031.7|9035.7|9033.1|9034.1|9031.7|189
1597790100000|2020-08-18 22:35:00|9034.2|9031.8|9034.8|9032.4|9035.1|9032.5|9033.6|9031.2|194
1597790400000|2020-08-18 22:40:00|9034.7|9032.3|9033.9|9031.5|9035.1|9032.6|9033.7|9031.3|78
1597790700000|2020-08-18 22:45:00|9033.8|9031.4|9033.8|9031.4|9033.9|9031.5|9033.7|9031.3|47
1597791000000|2020-08-18 22:50:00|9033.6|9031.2|9033|9030.6|9034|9031.6|9032.8|9030.4|90
1597791300000|2020-08-18 22:55:00|9032.9|9030.5|9032.9|9030.5|9033.4|9031|9032.5|9030.1|83
1597791600000|2020-08-18 23:00:00|9033|9030.6|9032.5|9030.1|9033.1|9030.7|9032.3|9029.9|70
1597791900000|2020-08-18 23:05:00|9032.4|9030|9035|9032.6|9035.1|9032.7|9032.4|9030|98
1597792200000|2020-08-18 23:10:00|9035.3|9032.9|9034.9|9032.5|9035.9|9033.5|9034.9|9032.5|105
1597792500000|2020-08-18 23:15:00|9035|9032.6|9033.6|9031.2|9035|9032.6|9033.5|9031.1|109
1597792800000|2020-08-18 23:20:00|9033.5|9031.1|9033|9030.6|9033.5|9031.1|9032.5|9030.1|125
1597793100000|2020-08-18 23:25:00|9032.9|9030.5|9032.9|9030.5|9033.3|9030.9|9032.7|9030.3|110
1597793400000|2020-08-18 23:30:00|9032.8|9030.4|9032|9029.6|9033|9030.6|9030.9|9028.5|158
1597793700000|2020-08-18 23:35:00|9032.1|9029.7|9031.4|9029|9032.2|9029.8|9030.6|9028.6|120
1597794000000|2020-08-18 23:40:00|9031.3|9028.9|9030.9|9028.5|9031.6|9029.5|9030.8|9028.5|107
1597794300000|2020-08-18 23:45:00|9031|9028.6|9030.3|9027.9|9031.1|9029|9029.9|9027.9|96
1597794600000|2020-08-18 23:50:00|9030.4|9028|9029.8|9027.4|9030.4|9028.4|9028.6|9026.7|197
1597794900000|2020-08-18 23:55:00|9029.4|9027.9|9029.3|9026.9|9029.9|9027.9|9026.5|9024.2|262
1597795200000|2020-08-19 00:00:00|9029.4|9027|9027.6|9025.2|9030.2|9027.8|9027.4|9025|278
1597795500000|2020-08-19 00:05:00|9027.5|9025.1|9028.3|9025.9|9028.5|9026.1|9026.1|9023.9|252
1597795800000|2020-08-19 00:10:00|9028.1|9025.7|9028.4|9026|9029.4|9027.4|9027.3|9025.3|254
1597796100000|2020-08-19 00:15:00|9028.3|9025.9|9029.2|9026.8|9030.3|9028.6|9028.2|9025.9|205
1597796400000|2020-08-19 00:20:00|9029.3|9026.9|9031.4|9029.9|9032|9029.9|9028.9|9026.9|146
1597796700000|2020-08-19 00:25:00|9031.3|9029.8|9030.6|9028.2|9032.5|9030.6|9030.5|9028.2|226
1597797000000|2020-08-19 00:30:00|9030.7|9028.3|9029|9027.5|9031.2|9029.2|9028.9|9026.9|169
1597797300000|2020-08-19 00:35:00|9029.2|9027.7|9030.7|9029.2|9031.9|9029.9|9029.2|9027.4|249
1597797600000|2020-08-19 00:40:00|9030.6|9029.1|9033.8|9031.4|9033.9|9031.9|9030.4|9028.6|304
1597797900000|2020-08-19 00:45:00|9033.7|9031.3|9032.4|9030|9034.3|9032.3|9031.6|9029.2|274
1597798200000|2020-08-19 00:50:00|9032.5|9030.1|9033.6|9031.2|9035.1|9033.1|9031|9028.6|372
1597798500000|2020-08-19 00:55:00|9033.8|9031.4|9030.6|9028.2|9033.8|9031.8|9029.7|9027.6|342
1597798800000|2020-08-19 01:00:00|9030.7|9028.3|9031.5|9029.1|9031.7|9029.3|9029.6|9027.2|301
1597799100000|2020-08-19 01:05:00|9031.4|9029|9029.3|9026.9|9031.5|9029.3|9026.6|9024.4|280
1597799400000|2020-08-19 01:10:00|9029.4|9027|9028.9|9026.5|9031.4|9029.3|9028.6|9026.2|359
1597799700000|2020-08-19 01:15:00|9029|9026.6|9030.2|9027.8|9030.4|9028|9028.5|9026.2|327
1597800000000|2020-08-19 01:20:00|9030.1|9027.7|9031.2|9028.8|9031.8|9029.4|9029.7|9027.3|241
1597800300000|2020-08-19 01:25:00|9031.1|9028.7|9033.7|9031.3|9034.8|9032.4|9030.6|9028.2|263
1597800600000|2020-08-19 01:30:00|9033.9|9031.5|9034.9|9032.5|9035.4|9033.2|9032.4|9030.3|372
1597800900000|2020-08-19 01:35:00|9034.8|9032.4|9035.3|9032.9|9035.5|9033.5|9032.8|9030.7|320
1597801200000|2020-08-19 01:40:00|9035.4|9033|9033.3|9030.9|9036.3|9033.9|9032.8|9030.4|348
1597801500000|2020-08-19 01:45:00|9033.5|9031.1|9032.1|9030.6|9033.7|9031.3|9031.1|9028.7|282
1597801800000|2020-08-19 01:50:00|9032.8|9030.4|9033|9030.6|9033.8|9031.7|9030.6|9028.3|320
1597802100000|2020-08-19 01:55:00|9033.1|9030.7|9035.4|9033|9036.7|9034.3|9033|9030.6|303
1597802400000|2020-08-19 02:00:00|9035.6|9033.2|9035.5|9034|9037.2|9034.8|9034.6|9032.5|259
1597802700000|2020-08-19 02:05:00|9035.4|9033.9|9037.1|9035.6|9038.1|9036.1|9034.7|9032.7|272
1597803000000|2020-08-19 02:10:00|9037|9035.5|9036.6|9034.2|9037.6|9035.6|9035.5|9033.5|275
1597803300000|2020-08-19 02:15:00|9036.7|9034.3|9035.6|9033.2|9036.9|9034.9|9035.2|9033|193
1597803600000|2020-08-19 02:20:00|9035.7|9033.3|9035.2|9032.8|9036.7|9034.6|9034.4|9032.4|247
1597803900000|2020-08-19 02:25:00|9035.1|9032.7|9037|9035.5|9038.2|9036.3|9034.6|9032.6|282
1597804200000|2020-08-19 02:30:00|9037.1|9035.6|9037.3|9034.9|9038.2|9036.3|9036.7|9034.7|142
1597804500000|2020-08-19 02:35:00|9037.4|9035|9038|9036.5|9038.4|9036.6|9035.3|9033.5|237
1597804800000|2020-08-19 02:40:00|9037.9|9036.4|9038.1|9035.7|9038.5|9036.8|9037.6|9035.2|221
1597805100000|2020-08-19 02:45:00|9037.8|9036.3|9037.2|9035.7|9038.5|9037|9036.9|9035.1|214
1597805400000|2020-08-19 02:50:00|9037.3|9035.8|9037.6|9035.2|9038.3|9036.5|9035.4|9033.4|241
1597805700000|2020-08-19 02:55:00|9037.5|9035.1|9037.2|9034.8|9037.6|9035.5|9036.1|9033.9|154
1597806000000|2020-08-19 03:00:00|9037.3|9034.9|9037.5|9035.1|9038|9035.6|9035.6|9033.2|195
1597806300000|2020-08-19 03:05:00|9037.6|9035.2|9038.4|9036|9038.5|9036.5|9036.8|9034.9|255
1597806600000|2020-08-19 03:10:00|9038.3|9035.9|9037.1|9035.6|9038.7|9036.3|9037.1|9035.2|141
1597806900000|2020-08-19 03:15:00|9037.2|9035.7|9037.2|9034.8|9038.3|9036.1|9036.9|9034.7|123
1597807200000|2020-08-19 03:20:00|9036.6|9035.1|9035.4|9033.9|9037.4|9035.2|9035.3|9033.4|163
1597807500000|2020-08-19 03:25:00|9035.8|9033.4|9035.1|9032.7|9036.6|9034.6|9034.7|9032.3|170
1597807800000|2020-08-19 03:30:00|9035|9032.6|9035.3|9033.8|9036|9034|9034.9|9032.5|110
1597808100000|2020-08-19 03:35:00|9035.4|9033.9|9036|9034.5|9036.7|9034.9|9035.3|9033.7|142
1597808400000|2020-08-19 03:40:00|9035.9|9034.4|9037.9|9035.5|9038|9035.8|9035.8|9034.1|183
1597808700000|2020-08-19 03:45:00|9038.1|9035.7|9037.4|9035|9039.1|9037.1|9036.8|9034.9|189
1597809000000|2020-08-19 03:50:00|9037.3|9034.9|9039.5|9037.1|9040|9038.2|9036.8|9034.9|156
1597809300000|2020-08-19 03:55:00|9039.8|9037.4|9040|9037.6|9041.8|9039.4|9039.8|9037.4|189
1597809600000|2020-08-19 04:00:00|9039.9|9037.5|9038.4|9036|9040.8|9038.7|9038.3|9035.9|215
1597809900000|2020-08-19 04:05:00|9038.3|9035.9|9038.1|9035.7|9039.2|9037.1|9037.2|9035.4|157
1597810200000|2020-08-19 04:10:00|9038.2|9035.8|9040.1|9037.7|9040.2|9037.8|9037.3|9035.2|144
1597810500000|2020-08-19 04:15:00|9040|9037.6|9037.8|9035.4|9040.1|9038|9037.2|9034.8|187
1597810800000|2020-08-19 04:20:00|9037.9|9035.5|9038.6|9036.2|9039.1|9036.7|9037.6|9035.2|153
1597811100000|2020-08-19 04:25:00|9038.5|9036.1|9039.9|9037.5|9039.9|9037.5|9038.3|9036|187
1597811400000|2020-08-19 04:30:00|9040|9037.6|9039.2|9036.8|9040.4|9038|9038.6|9036.2|142
1597811700000|2020-08-19 04:35:00|9039.1|9036.7|9037.2|9034.8|9039.1|9036.7|9037.1|9034.7|196
1597812000000|2020-08-19 04:40:00|9037.1|9034.7|9035.9|9033.5|9037.4|9035|9035.4|9033.4|160
1597812300000|2020-08-19 04:45:00|9035.8|9033.4|9037.2|9035.7|9038.1|9035.7|9035.8|9033.4|153
1597812600000|2020-08-19 04:50:00|9037.4|9035.9|9038.5|9036.1|9039.6|9037.3|9037|9035|258
1597812900000|2020-08-19 04:55:00|9038.6|9036.2|9038|9035.6|9039|9036.8|9036.9|9034.9|188
1597813200000|2020-08-19 05:00:00|9037.9|9035.5|9039.2|9036.8|9039.8|9037.8|9037.9|9035.5|177
1597813500000|2020-08-19 05:05:00|9039.3|9036.9|9039.8|9037.4|9039.9|9037.5|9037.9|9035.8|142
1597813800000|2020-08-19 05:10:00|9039.9|9037.5|9038.3|9035.9|9040.1|9037.7|9038.2|9035.8|126
1597814100000|2020-08-19 05:15:00|9038.4|9036|9035.3|9032.9|9038.5|9036.1|9034|9032|238
1597814400000|2020-08-19 05:20:00|9035.2|9032.8|9032.5|9030.1|9035.4|9033|9031.4|9029.4|280
1597814700000|2020-08-19 05:25:00|9032.4|9030|9031.3|9028.9|9032.7|9030.6|9030.4|9028.7|269
1597815000000|2020-08-19 05:30:00|9030.9|9029.4|9031.7|9029.3|9033.1|9030.9|9029.2|9027.7|245
1597815300000|2020-08-19 05:35:00|9031.6|9029.2|9033.3|9030.9|9033.3|9030.9|9029.8|9027.8|185
1597815600000|2020-08-19 05:40:00|9033.4|9031|9033.4|9031|9034.5|9032.1|9030.9|9029|273
1597815900000|2020-08-19 05:45:00|9033.5|9031.1|9033.8|9032.3|9034.4|9032.3|9031.3|9029.4|274
1597816200000|2020-08-19 05:50:00|9034.2|9031.8|9033.6|9031.2|9035|9032.6|9032.5|9030.4|226
1597816500000|2020-08-19 05:55:00|9033.7|9031.3|9035.4|9033|9036|9033.6|9032.4|9030.3|302
1597816800000|2020-08-19 06:00:00|9035.5|9033.1|9027.3|9024.9|9037|9034.6|9026.4|9024.1|486
1597817100000|2020-08-19 06:05:00|9027.4|9025|9027.9|9025.5|9029.5|9027.3|9025.6|9023.5|514
1597817400000|2020-08-19 06:10:00|9027.8|9025.4|9028.9|9027.4|9030.8|9029.1|9027.5|9025.4|475
1597817700000|2020-08-19 06:15:00|9029|9027.5|9026.1|9023.7|9029.3|9027.5|9025.7|9023.6|349
1597818000000|2020-08-19 06:20:00|9026.2|9023.8|9027.8|9025.4|9028.7|9027.1|9025|9022.8|412
1597818300000|2020-08-19 06:25:00|9027.7|9025.3|9030.1|9027.7|9030.3|9028.3|9027.1|9025.1|290
1597818600000|2020-08-19 06:30:00|9030.2|9027.8|9027.3|9025.8|9031.2|9029.1|9027.1|9025.2|282
1597818900000|2020-08-19 06:35:00|9027.5|9026|9027.9|9026.4|9028.7|9026.6|9026.6|9024.7|239
1597819200000|2020-08-19 06:40:00|9028|9026.5|9032.5|9030.1|9032.7|9030.7|9027.7|9025.8|326
1597819500000|2020-08-19 06:45:00|9032.4|9030|9032.3|9030.8|9032.8|9031.1|9029.1|9027.2|243
1597819800000|2020-08-19 06:50:00|9032.4|9030.9|9032.8|9031.3|9035.1|9033.1|9030.9|9029.2|354
1597820100000|2020-08-19 06:55:00|9032.7|9031.2|9034|9031.6|9034.3|9032.2|9031.3|9029.7|335
1597820400000|2020-08-19 07:00:00|9033.9|9031.5|9033|9031.5|9037.1|9035.6|9032.6|9031.1|565
1597820700000|2020-08-19 07:05:00|9032.9|9031.4|9032.5|9031|9036.8|9035.3|9030.8|9029.3|505
1597821000000|2020-08-19 07:10:00|9032.6|9031.1|9035.3|9032.9|9037.3|9035.8|9031.5|9029.7|471
1597821300000|2020-08-19 07:15:00|9035.4|9033|9038.3|9036.8|9038.8|9037.2|9030|9028.3|542
1597821600000|2020-08-19 07:20:00|9038.2|9036.7|9035.1|9033.6|9038.2|9036.7|9034.5|9033|551
1597821900000|2020-08-19 07:25:00|9035|9033.5|9034.8|9033.3|9035.4|9033.9|9031.5|9030|494
1597822200000|2020-08-19 07:30:00|9034.7|9033.2|9032.8|9031.3|9035.4|9033.8|9031.4|9029.9|484
1597822500000|2020-08-19 07:35:00|9032.9|9031.4|9032.8|9031.3|9035.5|9033.6|9032|9030.5|343
1597822800000|2020-08-19 07:40:00|9032.9|9031.4|9030.6|9029.1|9034.4|9032.4|9029.4|9027.7|381
1597823100000|2020-08-19 07:45:00|9030.5|9029|9032.6|9031.1|9033.7|9032.2|9029.5|9027.7|344
1597823400000|2020-08-19 07:50:00|9032.7|9031.2|9027.5|9026|9033.1|9031.4|9025.7|9024.2|497
1597823700000|2020-08-19 07:55:00|9027.4|9025.9|9025.3|9023.8|9029.3|9027.8|9025.3|9023.6|356
1597824000000|2020-08-19 08:00:00|9025.2|9023.7|9026.6|9025.1|9028.3|9026.8|9024.6|9023.1|422
1597824300000|2020-08-19 08:05:00|9026.7|9025.2|9025.5|9024|9027.2|9025.5|9023.6|9022.1|353
1597824600000|2020-08-19 08:10:00|9025.6|9024.1|9024.9|9023.4|9027.4|9025.8|9023.6|9021.8|355
1597824900000|2020-08-19 08:15:00|9024.8|9023.3|9027.9|9026.4|9028.9|9027.4|9022.8|9021.3|420
1597825200000|2020-08-19 08:20:00|9028|9026.5|9023.2|9021.7|9028|9026.5|9023|9021.3|465
1597825500000|2020-08-19 08:25:00|9023.3|9021.8|9027.2|9025.7|9030.2|9028.6|9021.4|9019.9|423
1597825800000|2020-08-19 08:30:00|9027.3|9025.8|9024.7|9023.2|9027.3|9025.8|9023.2|9021.7|537
1597826100000|2020-08-19 08:35:00|9024.6|9023.1|9028|9026.5|9028.7|9026.6|9022.9|9021.1|309
1597826400000|2020-08-19 08:40:00|9028.1|9026.6|9025.9|9024.4|9029.5|9028|9025.4|9023.9|378
1597826700000|2020-08-19 08:45:00|9026.3|9024.8|9026.9|9025.4|9027.6|9025.7|9024.8|9023.3|461
1597827000000|2020-08-19 08:50:00|9026.8|9025.3|9026.7|9025.2|9028.1|9026.5|9025.4|9023.8|487
1597827300000|2020-08-19 08:55:00|9026.8|9025.3|9025.2|9022.8|9026.8|9025.3|9022.9|9021.2|549
1597827600000|2020-08-19 09:00:00|9025.1|9022.7|9027.7|9025.3|9027.7|9025.7|9023.1|9021.2|317
1597827900000|2020-08-19 09:05:00|9027.4|9025.9|9027.8|9025.4|9030.3|9028.6|9026.9|9025.3|332
1597828200000|2020-08-19 09:10:00|9027.7|9025.3|9026.2|9023.8|9028.6|9027.1|9025.7|9023.8|341
1597828500000|2020-08-19 09:15:00|9026.3|9023.9|9022.5|9021|9026.8|9024.9|9022.2|9020.7|352
1597828800000|2020-08-19 09:20:00|9022.4|9020.9|9020.4|9018.9|9024.5|9023|9020.2|9018.7|401
1597829100000|2020-08-19 09:25:00|9020.5|9019|9024.5|9023|9025.5|9024|9019.8|9018.3|410
1597829400000|2020-08-19 09:30:00|9024.6|9023.1|9023.7|9021.3|9024.9|9023.3|9022|9020.5|344
1597829700000|2020-08-19 09:35:00|9023.6|9021.2|9025.1|9022.7|9025.3|9023.4|9022.8|9021.1|303
1597830000000|2020-08-19 09:40:00|9025.2|9022.8|9024.5|9023|9026.3|9024.8|9023.6|9022.1|331
1597830300000|2020-08-19 09:45:00|9024.6|9023.1|9032.8|9031.3|9032.9|9031.4|9024.6|9022.7|385
1597830600000|2020-08-19 09:50:00|9032.7|9031.2|9032.8|9031.3|9033.6|9032|9031.6|9030|337
1597830900000|2020-08-19 09:55:00|9032.7|9031.2|9031.6|9029.2|9034.4|9032.9|9030.8|9029|310
1597831200000|2020-08-19 10:00:00|9031.5|9029.1|9029|9027.5|9031.6|9029.5|9026.5|9024.4|421
1597831500000|2020-08-19 10:05:00|9029.1|9027.6|9029|9026.6|9032.1|9030.1|9028.6|9026.6|336
1597831800000|2020-08-19 10:10:00|9028.2|9026.7|9027.8|9026.3|9028.4|9026.7|9025.8|9024.3|336
1597832100000|2020-08-19 10:15:00|9027.9|9026.4|9028.3|9025.9|9029.1|9027.3|9026.2|9024.7|290
1597832400000|2020-08-19 10:20:00|9028.2|9025.8|9028|9026.5|9029.3|9027.3|9026.9|9025.3|312
1597832700000|2020-08-19 10:25:00|9028.1|9026.6|9031.2|9029.7|9033.5|9032|9027.9|9026.4|319
1597833000000|2020-08-19 10:30:00|9031.3|9029.8|9032.8|9031.3|9034.2|9032.3|9031.2|9029.7|280
1597833300000|2020-08-19 10:35:00|9032.9|9031.4|9035|9033.5|9036.1|9034.6|9031.1|9029.6|296
1597833600000|2020-08-19 10:40:00|9034.9|9033.4|9033.8|9032.3|9036.7|9035.2|9033.6|9032.1|252
1597833900000|2020-08-19 10:45:00|9033.7|9032.2|9031.3|9029.8|9035.6|9034.1|9030.5|9029|283
1597834200000|2020-08-19 10:50:00|9031.2|9029.7|9031.2|9029.7|9032.3|9030.7|9031|9029.1|324
1597834500000|2020-08-19 10:55:00|9031.4|9029.9|9031.3|9029.8|9031.7|9030|9029.1|9027.6|231
1597834800000|2020-08-19 11:00:00|9031.2|9029.7|9035.4|9033.9|9036.9|9035.4|9031.2|9029.7|441
1597835100000|2020-08-19 11:05:00|9035.3|9033.8|9035.3|9033.8|9036.4|9034.9|9034.5|9033|286
1597835400000|2020-08-19 11:10:00|9035.2|9033.7|9041.4|9039.9|9041.4|9039.9|9035.2|9033.7|352
1597835700000|2020-08-19 11:15:00|9041.3|9039.8|9040.8|9039.3|9042.3|9040.4|9040.6|9039.1|248
1597836000000|2020-08-19 11:20:00|9040.9|9039.4|9043.9|9042.4|9051.5|9049.5|9040.9|9039.4|569
1597836300000|2020-08-19 11:25:00|9043.4|9041.9|9048.4|9046.9|9049.3|9047.5|9043|9041.5|420
1597836600000|2020-08-19 11:30:00|9048.2|9046.7|9045.6|9044.1|9049.4|9047.6|9045.4|9043.9|338
1597836900000|2020-08-19 11:35:00|9045.5|9044|9049.9|9048.4|9050.6|9049.1|9045|9043.5|435
1597837200000|2020-08-19 11:40:00|9050|9048.5|9059.5|9058|9059.9|9058.4|9049.9|9048.4|391
1597837500000|2020-08-19 11:45:00|9059.6|9058.1|9058.4|9056.9|9060.1|9058.6|9056.5|9055|395
1597837800000|2020-08-19 11:50:00|9058.3|9056.8|9060.6|9059.1|9060.8|9059.3|9055.5|9054|428
1597838100000|2020-08-19 11:55:00|9060.5|9059|9061.9|9060.4|9062.9|9061.4|9059.8|9058.1|459
1597838400000|2020-08-19 12:00:00|9061.7|9060.2|9062.1|9060.6|9067.6|9066.1|9060.9|9059.4|517
1597838700000|2020-08-19 12:05:00|9062.2|9060.7|9064.1|9062.6|9064.8|9063.1|9060.7|9059.2|362
1597839000000|2020-08-19 12:10:00|9064.2|9062.7|9060.3|9058.8|9066|9064.5|9060.1|9058.6|392
1597839300000|2020-08-19 12:15:00|9060.2|9058.7|9061.1|9059.6|9064.5|9062.8|9059.5|9057.8|332
1597839600000|2020-08-19 12:20:00|9061.2|9059.7|9062.3|9060.8|9063.1|9061.6|9060.5|9058.5|434
1597839900000|2020-08-19 12:25:00|9062.1|9060.6|9062.4|9060.9|9063.4|9061.9|9061.1|9059.6|245
1597840200000|2020-08-19 12:30:00|9062.5|9061|9064.8|9063.3|9064.9|9063.4|9061.3|9059.8|274
1597840500000|2020-08-19 12:35:00|9064.7|9063.2|9072.9|9071.4|9073.9|9072.4|9064.7|9063.2|431
1597840800000|2020-08-19 12:40:00|9072.8|9071.3|9074.4|9072.9|9075.6|9074.1|9072.5|9071|386
1597841100000|2020-08-19 12:45:00|9074.3|9072.8|9072.7|9070.3|9074.7|9073.2|9068|9066.5|401
1597841400000|2020-08-19 12:50:00|9072.8|9070.4|9078.4|9076.9|9079.1|9077.5|9072.3|9070.3|452
1597841700000|2020-08-19 12:55:00|9078.5|9077|9079.3|9077.8|9083.6|9082.1|9077.1|9075.6|539
1597842000000|2020-08-19 13:00:00|9079.2|9077.7|9070.7|9069.2|9079.3|9077.8|9069.2|9067.7|571
1597842300000|2020-08-19 13:05:00|9070.8|9069.3|9072.1|9070.6|9072.3|9070.6|9068.6|9067.1|451
1597842600000|2020-08-19 13:10:00|9072|9070.5|9068.8|9067.3|9072.4|9070.9|9067.7|9066.2|392
1597842900000|2020-08-19 13:15:00|9068.7|9067.2|9072|9070.5|9073|9071.5|9067.5|9066|386
1597843200000|2020-08-19 13:20:00|9071.9|9070.4|9071.6|9070.1|9076.3|9074.8|9070.6|9069.1|543
1597843500000|2020-08-19 13:25:00|9071.5|9070|9071.8|9070.3|9074.5|9073|9070.5|9068.7|403
1597843800000|2020-08-19 13:30:00|9071.7|9070.2|9072.8|9071.3|9073.5|9072|9068.8|9067.3|526
1597844100000|2020-08-19 13:35:00|9072.7|9071.2|9068.6|9067.1|9072.7|9071.2|9068.5|9067|531
1597844400000|2020-08-19 13:40:00|9068.7|9067.2|9066|9064.5|9070.3|9068.8|9064.8|9063.3|394
1597844700000|2020-08-19 13:45:00|9065.9|9064.4|9070.3|9068.8|9072|9070.5|9065.1|9063.6|467
1597845000000|2020-08-19 13:50:00|9070.2|9068.7|9072.6|9071.1|9075.2|9073.7|9070.1|9068.6|384
1597845300000|2020-08-19 13:55:00|9072.7|9071.2|9070.1|9068.6|9074.6|9073.1|9070|9068.5|492
1597845600000|2020-08-19 14:00:00|9070.3|9068.8|9068.8|9067.3|9071.5|9070|9068.1|9066.6|502
1597845900000|2020-08-19 14:05:00|9068.7|9067.2|9075.5|9074|9076.6|9075.1|9067.9|9066.4|478
1597846200000|2020-08-19 14:10:00|9075.6|9074.1|9072.7|9071.2|9078|9076.5|9072.2|9070.7|379
1597846500000|2020-08-19 14:15:00|9072.8|9071.3|9085.2|9083.7|9086.1|9084.6|9072.8|9071.3|544
1597846800000|2020-08-19 14:20:00|9085|9083.5|9090|9088.5|9090|9088.5|9083.2|9081.7|478
1597847100000|2020-08-19 14:25:00|9089.9|9088.4|9090.4|9088.9|9091.6|9090|9086.7|9085.2|551
1597847400000|2020-08-19 14:30:00|9090.3|9088.8|9090.2|9088.7|9094.3|9092.8|9087.7|9086.2|545
1597847700000|2020-08-19 14:35:00|9090.4|9088.9|9097.4|9095.9|9100.3|9097.9|9089.1|9087.6|710
1597848000000|2020-08-19 14:40:00|9097.8|9095.4|9103.2|9101.7|9104|9102.4|9097.4|9095.4|919
1597848300000|2020-08-19 14:45:00|9103.1|9101.6|9101.1|9099.6|9109.4|9107.9|9100.5|9099|919
1597848600000|2020-08-19 14:50:00|9101|9099.5|9099.7|9098.2|9107.7|9106.2|9099.3|9097.8|755
1597848900000|2020-08-19 14:55:00|9099.8|9098.3|9102.6|9101.1|9105.2|9103.7|9098.6|9097.1|784
1597849200000|2020-08-19 15:00:00|9102.4|9100.9|9103.8|9102.3|9104.7|9103.1|9097.4|9095.9|765
1597849500000|2020-08-19 15:05:00|9103.7|9102.2|9106.6|9105.1|9106.6|9105.1|9101.6|9100.1|591
1597849800000|2020-08-19 15:10:00|9106.5|9105|9105.6|9104.1|9108.7|9107.2|9101.8|9100.3|548
1597850100000|2020-08-19 15:15:00|9105.5|9104|9111.9|9110.4|9112.4|9110.9|9105.2|9103.7|483
1597850400000|2020-08-19 15:20:00|9111.6|9110.1|9111.2|9109.7|9113.9|9112.4|9109.5|9108|515
1597850700000|2020-08-19 15:25:00|9111.1|9109.6|9113.7|9112.2|9113.8|9112.3|9108.6|9107.1|403
1597851000000|2020-08-19 15:30:00|9113.6|9112.1|9112.1|9110.6|9115.8|9114.3|9111.9|9110.4|671
1597851300000|2020-08-19 15:35:00|9112|9110.5|9110.1|9108.6|9112|9110.5|9108.6|9107.1|483
1597851600000|2020-08-19 15:40:00|9109.9|9108.4|9107.7|9106.2|9111.2|9109.7|9106.8|9105.3|355
1597851900000|2020-08-19 15:45:00|9107.8|9106.3|9108.5|9107|9109.5|9108|9106.2|9104.7|405
1597852200000|2020-08-19 15:50:00|9108.6|9107.1|9111.5|9110|9112.9|9111.4|9106.9|9105.4|396
1597852500000|2020-08-19 15:55:00|9111.6|9110.1|9115.6|9114.1|9116.2|9114.7|9111.1|9109.6|397
1597852800000|2020-08-19 16:00:00|9115.7|9114.2|9114|9112.5|9116.7|9115.2|9114|9112.5|325
1597853100000|2020-08-19 16:05:00|9113.9|9112.4|9121.1|9119.6|9124|9122.2|9113.5|9112|545
1597853400000|2020-08-19 16:10:00|9121.5|9119.1|9121.2|9119.7|9121.9|9120.4|9118.5|9117|377
1597853700000|2020-08-19 16:15:00|9121.3|9119.8|9128.1|9125.7|9130.5|9128.1|9121.2|9119.7|531
1597854000000|2020-08-19 16:20:00|9128|9125.6|9129.3|9127.8|9131.2|9129.4|9125.4|9123.3|578
1597854300000|2020-08-19 16:25:00|9129.4|9127.9|9127.6|9126.1|9132.8|9131.3|9127|9125.5|438
1597854600000|2020-08-19 16:30:00|9127.7|9126.2|9129.4|9127.9|9133.1|9131.6|9126.9|9125.4|359
1597854900000|2020-08-19 16:35:00|9129.5|9128|9127.9|9126.4|9130.5|9129|9126.9|9125.4|395
1597855200000|2020-08-19 16:40:00|9128|9126.5|9128.8|9127.3|9130.9|9129.4|9127.2|9125.7|412
1597855500000|2020-08-19 16:45:00|9128.7|9127.2|9128.4|9126.9|9131|9129.5|9127.8|9126.3|310
1597855800000|2020-08-19 16:50:00|9128.5|9127|9126.1|9124.6|9129.5|9128|9124.4|9122.9|416
1597856100000|2020-08-19 16:55:00|9126.2|9124.7|9125.1|9123.6|9127.9|9126.4|9125.1|9123.6|420
1597856400000|2020-08-19 17:00:00|9124.7|9123.2|9127|9125.5|9127.7|9126.2|9124.4|9122.9|413
1597856700000|2020-08-19 17:05:00|9127.1|9125.6|9128.8|9127.3|9129.1|9127.6|9126.8|9125.3|320
1597857000000|2020-08-19 17:10:00|9128.9|9127.4|9131.7|9130.2|9132.2|9130.7|9128.7|9127.2|370
1597857300000|2020-08-19 17:15:00|9131.9|9130.4|9128.8|9127.3|9131.9|9130.4|9127.3|9125.8|387
1597857600000|2020-08-19 17:20:00|9128.7|9127.2|9129.1|9127.6|9131|9129.5|9127.9|9126.4|301
1597857900000|2020-08-19 17:25:00|9129|9127.5|9126.4|9124.9|9129.2|9127.7|9126.3|9124.8|235
1597858200000|2020-08-19 17:30:00|9126.5|9125|9126.5|9125|9127.5|9126|9126.4|9124.9|198
1597858500000|2020-08-19 17:35:00|9126.6|9125.1|9129.4|9127.9|9129.4|9127.9|9126.5|9125|207
1597858800000|2020-08-19 17:40:00|9129.3|9127.8|9128.8|9127.3|9130.6|9129.1|9128.1|9126.6|180
1597859100000|2020-08-19 17:45:00|9128.9|9127.4|9126.3|9124.8|9129|9127.5|9125.4|9123.9|238
1597859400000|2020-08-19 17:50:00|9126.4|9124.9|9128|9126.5|9128.1|9126.6|9126.2|9124.7|235
1597859700000|2020-08-19 17:55:00|9128.2|9126.7|9128.9|9124.2|9129.8|9128.1|9127.8|9124.2|301
1597860000000|2020-08-19 18:00:00|9128.7|9124|9129.4|9127|9130.1|9127.4|9122.6|9120.2|659
1597860300000|2020-08-19 18:05:00|9129.6|9127.2|9146.1|9143.7|9147.7|9145.7|9128.9|9127|1298
1597860600000|2020-08-19 18:10:00|9146|9143.6|9147.9|9146.4|9149.5|9147.5|9142.5|9140.1|952
1597860900000|2020-08-19 18:15:00|9148.5|9146.1|9145|9143.5|9150.6|9148.7|9141.7|9140.1|938
1597861200000|2020-08-19 18:20:00|9144.8|9142.4|9138.8|9136.4|9148.8|9147.2|9136.6|9134.4|938
1597861500000|2020-08-19 18:25:00|9139.2|9136.8|9136.6|9134.2|9145.1|9142.7|9135.6|9133.8|901
1597861800000|2020-08-19 18:30:00|9136.7|9134.3|9144.7|9143.2|9146.2|9144.5|9136.4|9134.3|809
1597862100000|2020-08-19 18:35:00|9144.6|9143.1|9146.3|9143.9|9149.2|9147.2|9140.1|9138.6|833
1597862400000|2020-08-19 18:40:00|9145.7|9144.2|9145|9142.6|9146.3|9144.2|9142.1|9140.3|838
1597862700000|2020-08-19 18:45:00|9144.9|9142.5|9144.9|9143.4|9145.5|9143.5|9140.3|9138.6|628
1597863000000|2020-08-19 18:50:00|9144.8|9143.3|9140.6|9138.2|9145.2|9143.3|9138.8|9136.8|555
1597863300000|2020-08-19 18:55:00|9140.4|9138|9137.5|9136|9140.4|9138|9135.2|9133.3|591
1597863600000|2020-08-19 19:00:00|9137.8|9136.3|9142.6|9140.2|9143.8|9141.5|9135.8|9134.3|740
1597863900000|2020-08-19 19:05:00|9141.8|9140.3|9138.4|9136.9|9143|9140.8|9137.1|9135.3|517
1597864200000|2020-08-19 19:10:00|9138.5|9137|9135.3|9132.9|9139.3|9137.5|9134.1|9131.8|480
1597864500000|2020-08-19 19:15:00|9135.4|9133|9133.6|9132.1|9137.3|9135.7|9132.6|9130.6|467
1597864800000|2020-08-19 19:20:00|9133.5|9132|9133.9|9132.4|9136.2|9134.2|9132.3|9130.8|473
1597865100000|2020-08-19 19:25:00|9133.8|9132.3|9132.2|9130.7|9135.1|9133.2|9131.9|9130|501
1597865400000|2020-08-19 19:30:00|9132.3|9130.8|9134.6|9132.2|9134.6|9132.8|9132|9130.2|386
1597865700000|2020-08-19 19:35:00|9134.2|9132.7|9138.1|9136.6|9138.4|9136.9|9133.7|9132.1|399
1597866000000|2020-08-19 19:40:00|9138.2|9136.7|9137.7|9135.3|9139.5|9137.7|9136.3|9134.8|445
1597866300000|2020-08-19 19:45:00|9137.8|9135.4|9144.4|9142.9|9146.1|9144|9136.6|9135.1|550
1597866600000|2020-08-19 19:50:00|9144.8|9143.3|9147|9145.5|9147.9|9146|9144|9142.3|673
1597866900000|2020-08-19 19:55:00|9146.9|9145.4|9142.2|9139.8|9147|9145.5|9140.8|9138.8|553
1597867200000|2020-08-19 20:00:00|9142.7|9140.7|9141.6|9140.1|9144.6|9142.6|9141.5|9139.6|310
1597867500000|2020-08-19 20:05:00|9141.3|9139.8|9142.2|9139.8|9142.3|9140.4|9140.6|9138.7|157
1597867800000|2020-08-19 20:10:00|9142.3|9139.9|9142.7|9140.3|9143.2|9141.2|9141.4|9139.5|197
1597868100000|2020-08-19 20:15:00|9142.8|9140.4|9142.2|9139.8|9142.9|9140.8|9141.1|9139.1|146
1597868400000|2020-08-19 20:20:00|9141.7|9140.2|9144.2|9142.7|9144.7|9142.7|9141|9139.5|233
1597868700000|2020-08-19 20:25:00|9144.1|9142.6|9147.5|9145.1|9147.8|9145.4|9143.4|9141.4|260
1597869000000|2020-08-19 20:30:00|9147.9|9145.5|9153|9151.5|9155.7|9153.3|9147.2|9145.4|383
1597869300000|2020-08-19 20:35:00|9153.2|9151.7|9151.7|9150.2|9153.8|9151.7|9151.5|9149.6|153
1597869600000|2020-08-19 20:40:00|9152.2|9149.8|9149.8|9148.3|9152.7|9150.6|9149.7|9147.8|148
1597869900000|2020-08-19 20:45:00|9150.2|9147.8|9150.4|9148|9151|9149.1|9148.4|9146.5|185
1597870200000|2020-08-19 20:50:00|9150.3|9147.9|9150.9|9148.5|9152.1|9149.7|9149.3|9146.9|180
1597870500000|2020-08-19 20:55:00|9150.8|9148.4|9152.9|9150.3|9154.1|9150.4|9150.1|9147.3|311
1597870800000|2020-08-19 21:00:00|9154.6|9149.7|9155|9150.2|9155.3|9150.4|9153.8|9149.7|33
1597871100000|2020-08-19 21:05:00|9154.7|9149.7|9154.3|9149.3|9156.3|9151.3|9153.8|9148.8|68
1597871400000|2020-08-19 21:10:00|9154.1|9149.1|9154|9149|9155.5|9150.6|9153.7|9148.7|149
1597871700000|2020-08-19 21:15:00|9153.9|9148.9|9154|9149|9154.5|9149.5|9153.9|9148.9|79
1597872000000|2020-08-19 21:20:00|9154.1|9149.1|9154.2|9149.2|9154.3|9149.5|9153.5|9148.5|50
1597872300000|2020-08-19 21:25:00|9154.1|9149.1|9154|9149|9154.5|9150|9153.6|9148.6|70
1597872600000|2020-08-19 21:30:00|9151.7|9146.7|9152.1|9147.1|9152.3|9147.3|9150.2|9145.2|212
1597872900000|2020-08-19 21:35:00|9152|9147|9152|9147|9152.3|9147.3|9150.6|9145.6|150
1597873200000|2020-08-19 21:40:00|9152.1|9147.1|9148.8|9143.8|9152.1|9147.1|9147.9|9142.9|212
1597873500000|2020-08-19 21:45:00|9148.7|9143.7|9148.6|9143.6|9149.4|9144.4|9146.8|9141.8|268
1597873800000|2020-08-19 21:50:00|9148.7|9143.7|9149.3|9144.3|9149.7|9144.7|9148.1|9143.1|201
1597874100000|2020-08-19 21:55:00|9149.2|9144.2|9148.5|9143.5|9150|9145|9148.1|9143.1|250
1597874400000|2020-08-19 22:00:00|9149.4|9144.4|9151.5|9149|9154.9|9150.2|9149.4|9144.4|528
1597874700000|2020-08-19 22:05:00|9151.4|9148.9|9149.8|9147.4|9152.3|9149.5|9149.5|9147.1|117
1597875000000|2020-08-19 22:10:00|9150|9147.6|9150|9147.6|9150.6|9148.2|9149.4|9147|125
1597875300000|2020-08-19 22:15:00|9149.8|9147.4|9149.3|9146.9|9150.1|9147.7|9149|9146.5|108
1597875600000|2020-08-19 22:20:00|9149.2|9146.8|9149|9146.6|9149.4|9147|9148.7|9146.3|97
1597875900000|2020-08-19 22:25:00|9148.8|9146.4|9148.5|9146.1|9149.1|9146.7|9148.2|9145.8|118
1597876200000|2020-08-19 22:30:00|9148.6|9146.2|9147.7|9145.3|9149.4|9147|9147.7|9145.3|188
1597876500000|2020-08-19 22:35:00|9147.8|9145.4|9147.7|9145.3|9149.2|9146.8|9147.1|9144.7|146
1597876800000|2020-08-19 22:40:00|9147.8|9145.4|9145.3|9142.9|9148|9145.6|9144.7|9142.3|173
1597877100000|2020-08-19 22:45:00|9145.4|9143|9145|9142.6|9146.2|9143.8|9144.9|9142.5|131
1597877400000|2020-08-19 22:50:00|9144.9|9142.5|9145.3|9142.9|9145.3|9142.9|9143.3|9140.9|177
1597877700000|2020-08-19 22:55:00|9145.2|9142.8|9144.6|9142.2|9145.3|9142.9|9144.5|9142.1|125
1597878000000|2020-08-19 23:00:00|9144.4|9142|9146.6|9144.2|9146.7|9144.3|9144.4|9142|175
1597878300000|2020-08-19 23:05:00|9146.5|9144.1|9146.9|9144.5|9148.4|9146|9146.5|9144.1|141
1597878600000|2020-08-19 23:10:00|9147|9144.6|9146.2|9143.8|9147|9144.6|9145.4|9143|136
1597878900000|2020-08-19 23:15:00|9146.3|9143.9|9147.8|9145.4|9147.9|9145.5|9145.9|9143.8|168
1597879200000|2020-08-19 23:20:00|9147.7|9145.3|9148.2|9145.8|9148.3|9145.9|9147.1|9144.7|152
1597879500000|2020-08-19 23:25:00|9148.1|9145.7|9147.8|9145.4|9148.4|9146.4|9147.6|9145.2|144
1597879800000|2020-08-19 23:30:00|9147.7|9145.3|9147.4|9145.9|9148.9|9146.6|9147.2|9145.3|161
1597880100000|2020-08-19 23:35:00|9147.5|9146|9146.4|9144|9147.9|9146|9145.5|9143.6|151
1597880400000|2020-08-19 23:40:00|9146.3|9143.9|9147|9144.6|9147.8|9145.4|9145.4|9143.5|200
1597880700000|2020-08-19 23:45:00|9146.9|9144.5|9147.7|9146.2|9148.7|9146.7|9146.3|9144.2|111
1597881000000|2020-08-19 23:50:00|9148.1|9145.7|9149.2|9147.7|9150.4|9148|9147.9|9145.5|161
1597881300000|2020-08-19 23:55:00|9149.3|9147.8|9149.3|9146.9|9149.7|9147.8|9148.4|9146.6|146
1597881600000|2020-08-20 00:00:00|9149.1|9146.7|9150.3|9147.9|9153.7|9151.3|9148.4|9146.2|304
1597881900000|2020-08-20 00:05:00|9150.4|9148|9149|9146.6|9150.4|9148|9148.1|9146.5|199
1597882200000|2020-08-20 00:10:00|9149.1|9146.7|9150.9|9148.5|9151.9|9149.8|9148.9|9146.5|264
1597882500000|2020-08-20 00:15:00|9150.7|9148.3|9153.4|9151.9|9154.5|9152.4|9149.8|9147.7|259
1597882800000|2020-08-20 00:20:00|9153.5|9152|9152.3|9150.8|9153.5|9152|9151.7|9150.1|116
1597883100000|2020-08-20 00:25:00|9152.2|9150.7|9151.4|9149.9|9152.3|9150.8|9150.8|9149|178
1597883400000|2020-08-20 00:30:00|9151.5|9150|9150|9148.5|9151.8|9150.2|9149.4|9147.8|186
1597883700000|2020-08-20 00:35:00|9150.1|9148.6|9147.3|9145.8|9150.4|9148.7|9147|9145.2|230
1597884000000|2020-08-20 00:40:00|9147.4|9145.9|9145.5|9144|9148.1|9146.1|9145.5|9143.4|217
1597884300000|2020-08-20 00:45:00|9145.6|9144.1|9150.4|9148|9150.5|9148.1|9145.5|9143.6|300
1597884600000|2020-08-20 00:50:00|9150.3|9147.9|9149.1|9146.7|9151.3|9149.1|9147.8|9145.5|271
1597884900000|2020-08-20 00:55:00|9149.2|9146.8|9154|9151.6|9154|9152|9149.1|9146.8|229
1597885200000|2020-08-20 01:00:00|9153.9|9151.5|9152.9|9150.5|9154|9151.7|9151.5|9149.6|259
1597885500000|2020-08-20 01:05:00|9153|9150.6|9151.5|9150|9153|9151|9150.6|9149.1|208
1597885800000|2020-08-20 01:10:00|9151.6|9150.1|9150.8|9149.3|9152.3|9150.4|9150.2|9148.4|235
1597886100000|2020-08-20 01:15:00|9150.9|9149.4|9158.2|9156.7|9159.6|9157.5|9150.8|9149.3|411
1597886400000|2020-08-20 01:20:00|9158.3|9156.8|9161.4|9159|9163|9161|9158.3|9156.8|460
1597886700000|2020-08-20 01:25:00|9161|9159.5|9160.9|9158.5|9162.2|9160|9159.9|9157.8|356
1597887000000|2020-08-20 01:30:00|9161.2|9158.8|9158.7|9156.3|9161.9|9159.9|9156.6|9154.5|390
1597887300000|2020-08-20 01:35:00|9158.8|9156.4|9156.5|9155|9160.4|9158.1|9156.5|9155|279
1597887600000|2020-08-20 01:40:00|9157|9154.6|9156.8|9155.3|9158.4|9156.5|9155.9|9153.8|342
1597887900000|2020-08-20 01:45:00|9156.9|9155.4|9155.5|9154|9158.9|9157.2|9155.2|9153.2|276
1597888200000|2020-08-20 01:50:00|9155.4|9153.9|9155.9|9154.4|9157.1|9155.6|9155.1|9153.5|284
1597888500000|2020-08-20 01:55:00|9155.8|9154.3|9152.7|9151.2|9156.5|9155|9152.6|9150.8|267
1597888800000|2020-08-20 02:00:00|9152.8|9151.3|9153.4|9151.9|9154.1|9152.6|9152.5|9150.7|185
1597889100000|2020-08-20 02:05:00|9153.3|9151.8|9154|9151.6|9154.7|9152.7|9153.2|9151.4|160
1597889400000|2020-08-20 02:10:00|9154.1|9151.7|9154.2|9152.7|9154.7|9152.9|9152.4|9150.5|177
1597889700000|2020-08-20 02:15:00|9154.3|9152.8|9153.8|9152.3|9154.8|9152.9|9153.3|9151.6|212
1597890000000|2020-08-20 02:20:00|9153.7|9152.2|9153.1|9151.6|9154.4|9152.6|9152.4|9150.9|156
1597890300000|2020-08-20 02:25:00|9153.2|9151.7|9156.8|9154.4|9156.8|9154.8|9153.2|9151.7|125
1597890600000|2020-08-20 02:30:00|9156.7|9154.3|9153.5|9152|9156.8|9155.3|9153.1|9151.6|210
1597890900000|2020-08-20 02:35:00|9153.4|9151.9|9155.5|9154|9155.6|9154.1|9152.6|9151|246
1597891200000|2020-08-20 02:40:00|9155.4|9153.9|9157.7|9155.3|9157.8|9156.3|9155.4|9153.6|234
1597891500000|2020-08-20 02:45:00|9157.8|9155.4|9156.7|9155.2|9159.7|9157.7|9156.5|9154.7|270
1597891800000|2020-08-20 02:50:00|9156.8|9155.3|9155.7|9154.2|9157.3|9155.8|9154.4|9152.5|251
1597892100000|2020-08-20 02:55:00|9155.4|9153.9|9153.3|9151.8|9156.1|9154.6|9152.9|9150.9|313
1597892400000|2020-08-20 03:00:00|9153.2|9151.7|9152.4|9150.9|9155.6|9153.6|9152.4|9150.6|206
1597892700000|2020-08-20 03:05:00|9152.5|9151|9151|9149.5|9153.3|9151.6|9150.7|9148.7|243
1597893000000|2020-08-20 03:10:00|9150.9|9149.4|9149.1|9147.6|9151.1|9149.6|9148.9|9147.4|246
1597893300000|2020-08-20 03:15:00|9149|9147.5|9147.8|9146.3|9149.5|9148|9147.3|9145.6|263
1597893600000|2020-08-20 03:20:00|9147.7|9146.2|9145.6|9144.1|9148.1|9146.6|9145.4|9143.9|239
1597893900000|2020-08-20 03:25:00|9145.5|9144|9144.1|9142.6|9146.6|9144.7|9143.1|9141.6|246
1597894200000|2020-08-20 03:30:00|9144|9142.5|9145.6|9143.2|9145.6|9143.7|9143.8|9142.2|168
1597894500000|2020-08-20 03:35:00|9145.5|9143.1|9147.1|9144.7|9147.4|9145.5|9145|9143.1|144
1597894800000|2020-08-20 03:40:00|9147.2|9144.8|9147.2|9144.8|9148.3|9146.4|9146.7|9144.7|155
1597895100000|2020-08-20 03:45:00|9147.3|9144.9|9147.1|9144.7|9148|9146|9146.5|9144.5|159
1597895400000|2020-08-20 03:50:00|9147|9144.6|9144.9|9143.4|9147.2|9145.2|9144.3|9142.4|136
1597895700000|2020-08-20 03:55:00|9145.1|9143.6|9145.9|9143.5|9145.9|9144.4|9143.9|9142.1|209
1597896000000|2020-08-20 04:00:00|9146|9143.6|9145.5|9144|9146.9|9145.1|9145.3|9143.5|174
1597896300000|2020-08-20 04:05:00|9145.6|9144.1|9144.9|9143.4|9146.2|9144.7|9144.9|9143.4|131
1597896600000|2020-08-20 04:10:00|9145|9143.5|9145|9143.5|9145.6|9144.1|9144.8|9142.9|116
1597896900000|2020-08-20 04:15:00|9144.9|9143.4|9144.9|9143.4|9146.5|9144.6|9144.8|9142.9|132
1597897200000|2020-08-20 04:20:00|9144.8|9143.3|9145.7|9144.2|9145.7|9144.2|9144.6|9142.8|115
1597897500000|2020-08-20 04:25:00|9145.6|9144.1|9145.5|9144|9146.7|9145|9145.4|9143.7|120
1597897800000|2020-08-20 04:30:00|9145.4|9143.9|9145|9143.5|9145.5|9144|9143.9|9142.4|168
1597898100000|2020-08-20 04:35:00|9145.4|9143|9144.8|9143.3|9145.6|9143.5|9144.6|9142.7|96
1597898400000|2020-08-20 04:40:00|9144.5|9143|9145.5|9144|9146.4|9144.5|9144.3|9142.8|85
1597898700000|2020-08-20 04:45:00|9145.3|9143.8|9144.8|9143.3|9145.6|9143.8|9143.8|9141.9|143
1597899000000|2020-08-20 04:50:00|9144.7|9143.2|9147.3|9144.9|9147.6|9145.9|9144.7|9143.2|145
1597899300000|2020-08-20 04:55:00|9147.2|9144.8|9146.8|9144.4|9147.9|9146.3|9145.6|9143.8|141
1597899600000|2020-08-20 05:00:00|9147|9144.6|9150.2|9148.7|9150.3|9148.7|9146.6|9144.6|214
1597899900000|2020-08-20 05:05:00|9150.1|9148.6|9150.7|9149.2|9152.1|9150.2|9149.7|9147.9|175
1597900200000|2020-08-20 05:10:00|9150.8|9149.3|9149|9147.5|9151.2|9149.3|9149|9147.2|164
1597900500000|2020-08-20 05:15:00|9148.9|9147.4|9150.5|9148.1|9150.6|9148.7|9148.9|9147.3|137
1597900800000|2020-08-20 05:20:00|9150.6|9148.2|9152.6|9151.1|9154|9152|9149.7|9147.7|211
1597901100000|2020-08-20 05:25:00|9152.5|9151|9153.1|9151.6|9154.9|9153.1|9151.5|9149.6|243
1597901400000|2020-08-20 05:30:00|9153|9151.5|9153.3|9151.8|9153.5|9152|9150.8|9149|208
1597901700000|2020-08-20 05:35:00|9153.1|9151.6|9153.3|9151.8|9155|9153.5|9152.7|9151.2|241
1597902000000|2020-08-20 05:40:00|9153.4|9151.9|9153.7|9151.3|9153.9|9152.4|9152|9150.2|423
1597902300000|2020-08-20 05:45:00|9153.6|9151.2|9153|9151.5|9154.2|9152.7|9152.3|9150.4|210
1597902600000|2020-08-20 05:50:00|9152.8|9151.3|9152.7|9150.3|9154.9|9153.4|9152.3|9150.3|212
1597902900000|2020-08-20 05:55:00|9152.6|9150.2|9151.4|9149|9152.7|9151|9148.8|9146.8|300
1597903200000|2020-08-20 06:00:00|9151.5|9149.1|9154|9152.5|9154.2|9152.7|9150.9|9148.5|258
1597903500000|2020-08-20 06:05:00|9153.9|9152.4|9151.1|9149.6|9154.1|9152.6|9150.6|9149.1|337
1597903800000|2020-08-20 06:10:00|9151|9149.5|9156.4|9154.9|9157.1|9155.6|9149.6|9148.1|464
1597904100000|2020-08-20 06:15:00|9156.3|9154.8|9150.2|9148.7|9158|9156.5|9149.3|9147.3|492
1597904400000|2020-08-20 06:20:00|9150.3|9148.8|9145.8|9143.4|9150.8|9149|9144.9|9142.5|628
1597904700000|2020-08-20 06:25:00|9145.9|9143.5|9145.7|9144.2|9147.9|9145.9|9145|9143.3|507
1597905000000|2020-08-20 06:30:00|9145.8|9144.3|9142.1|9140.6|9146.2|9144.7|9140.9|9138.5|511
1597905300000|2020-08-20 06:35:00|9142.3|9140.8|9145.9|9144.4|9148.8|9147.3|9142.3|9140.6|441
1597905600000|2020-08-20 06:40:00|9146|9144.5|9146.2|9144.7|9149.5|9148|9142.4|9140|469
1597905900000|2020-08-20 06:45:00|9146.3|9144.8|9146.2|9144.7|9152.2|9150.7|9145.9|9144.1|621
1597906200000|2020-08-20 06:50:00|9146.3|9144.8|9140.9|9139.4|9146.3|9144.8|9140.6|9139.1|463
1597906500000|2020-08-20 06:55:00|9141|9139.5|9143.8|9142.3|9147.3|9145.8|9141|9139.5|653
1597906800000|2020-08-20 07:00:00|9143.9|9142.4|9145|9143.5|9147.4|9145.9|9143.5|9142|605
1597907100000|2020-08-20 07:05:00|9144.9|9143.4|9136.5|9134.1|9144.9|9143.4|9132.6|9130.7|748
1597907400000|2020-08-20 07:10:00|9136.6|9134.2|9127.7|9125.3|9136.6|9134.8|9123.5|9121.7|680
1597907700000|2020-08-20 07:15:00|9127.6|9125.2|9134.2|9132.7|9135.8|9134.3|9127.1|9124.7|502
1597908000000|2020-08-20 07:20:00|9134.3|9132.8|9129.7|9127.3|9134.4|9132.9|9122.3|9119.9|626
1597908300000|2020-08-20 07:25:00|9129.6|9127.2|9119.5|9117.1|9131|9128.6|9119.1|9116.8|549
1597908600000|2020-08-20 07:30:00|9119.6|9117.2|9121.4|9119.9|9124.9|9123|9118.9|9117.1|592
1597908900000|2020-08-20 07:35:00|9121.5|9120|9126|9123.6|9129|9127.5|9120.3|9118.5|513
1597909200000|2020-08-20 07:40:00|9125.9|9123.5|9125.3|9122.9|9126.2|9124.7|9119.6|9117.4|445
1597909500000|2020-08-20 07:45:00|9125.4|9123|9130.5|9129|9130.6|9129.1|9124.3|9122.4|499
1597909800000|2020-08-20 07:50:00|9130.4|9128.9|9131.1|9129.6|9133.4|9131.4|9127.7|9126.2|479
1597910100000|2020-08-20 07:55:00|9130.9|9129.4|9130.4|9128|9133.4|9131.5|9129.6|9127.8|576
1597910400000|2020-08-20 08:00:00|9129.8|9128.3|9131.8|9129.4|9133.1|9131.2|9127.6|9126.1|533
1597910700000|2020-08-20 08:05:00|9131.6|9129.2|9131.1|9128.7|9133.4|9131.4|9129.5|9127.6|403
1597911000000|2020-08-20 08:10:00|9131|9129.5|9130.7|9128.3|9131.5|9129.6|9123.2|9120.8|710
1597911300000|2020-08-20 08:15:00|9130.6|9128.2|9132|9129.6|9133.4|9131.4|9128|9125.9|535
1597911600000|2020-08-20 08:20:00|9131.6|9130.1|9136|9133.6|9146.1|9143.7|9129.6|9127.8|947
1597911900000|2020-08-20 08:25:00|9135.9|9134.4|9148.2|9145.8|9149.1|9147|9135.9|9133.7|758
1597912200000|2020-08-20 08:30:00|9148.1|9145.7|9142.9|9141.4|9149.5|9148|9142.4|9140.6|635
1597912500000|2020-08-20 08:35:00|9143.1|9141.6|9143.1|9141.6|9146|9144.5|9138.7|9137.2|627
1597912800000|2020-08-20 08:40:00|9142.8|9141.3|9129|9127.5|9143|9141.3|9127.2|9125.7|670
1597913100000|2020-08-20 08:45:00|9129.4|9127|9137.2|9135.7|9138.7|9136.3|9129.4|9127|624
1597913400000|2020-08-20 08:50:00|9137.3|9135.8|9138.9|9137.4|9143.2|9141.6|9136.5|9134.5|661
1597913700000|2020-08-20 08:55:00|9139.1|9137.6|9124.4|9122|9139.2|9137.7|9123.6|9121.2|782
1597914000000|2020-08-20 09:00:00|9124.2|9121.8|9121.3|9118.9|9125|9122.6|9117.9|9116|648
1597914300000|2020-08-20 09:05:00|9121.4|9119|9120|9118.5|9122.8|9121.3|9118.5|9116.7|606
1597914600000|2020-08-20 09:10:00|9120.1|9118.6|9125|9122.6|9125.8|9124.2|9120.1|9118.5|653
1597914900000|2020-08-20 09:15:00|9125.1|9122.7|9130.4|9128.9|9130.5|9129|9122.7|9120.8|591
1597915200000|2020-08-20 09:20:00|9130.3|9128.8|9127.8|9126.3|9131.2|9129.7|9124.6|9123.1|469
1597915500000|2020-08-20 09:25:00|9128.2|9125.8|9125.2|9123.7|9131.8|9130.1|9124.8|9123.1|722
1597915800000|2020-08-20 09:30:00|9125.3|9123.8|9123.3|9121.8|9127.9|9125.9|9122.4|9120.2|627
1597916100000|2020-08-20 09:35:00|9123.2|9121.7|9119.6|9118.1|9124.1|9122.6|9119.5|9118|476
1597916400000|2020-08-20 09:40:00|9119.5|9118|9115.9|9113.5|9125.9|9124.1|9115.3|9113.4|575
1597916700000|2020-08-20 09:45:00|9115.8|9113.4|9116.2|9114.7|9121.8|9119.9|9115.8|9113.4|494
1597917000000|2020-08-20 09:50:00|9116.3|9114.8|9121.6|9120.1|9121.6|9120.1|9115.9|9113.7|456
1597917300000|2020-08-20 09:55:00|9121.5|9120|9120.2|9117.8|9124.4|9122.5|9119.4|9117|414
1597917600000|2020-08-20 10:00:00|9120|9117.6|9125.2|9122.8|9126.7|9124.8|9119.6|9117.6|398
1597917900000|2020-08-20 10:05:00|9125.1|9122.7|9117.6|9115.2|9125.9|9123.9|9111.5|9109.2|454
1597918200000|2020-08-20 10:10:00|9116.8|9115.3|9120.8|9118.4|9124.4|9122|9116.2|9114.4|457
1597918500000|2020-08-20 10:15:00|9120.7|9118.3|9122|9120.5|9122.6|9121.1|9118.9|9116.9|430
1597918800000|2020-08-20 10:20:00|9121.9|9120.4|9116.7|9115.2|9122.9|9121.4|9116|9114.3|552
1597919100000|2020-08-20 10:25:00|9116.6|9115.1|9114.3|9112.8|9117.9|9116.4|9112.5|9111|398
1597919400000|2020-08-20 10:30:00|9114.2|9112.7|9114.9|9113.4|9116.5|9115|9112.2|9110.7|385
1597919700000|2020-08-20 10:35:00|9115|9113.5|9117|9115.5|9117.5|9116|9112.9|9111.4|413
1597920000000|2020-08-20 10:40:00|9116.9|9115.4|9117.2|9115.7|9117.6|9116.1|9115.1|9113.6|432
1597920300000|2020-08-20 10:45:00|9117.1|9115.6|9113.1|9111.6|9118.5|9117|9112.3|9110.8|379
1597920600000|2020-08-20 10:50:00|9113.2|9111.7|9109|9107.5|9113.2|9111.7|9107.5|9106|570
1597920900000|2020-08-20 10:55:00|9108.7|9107.2|9112.8|9111.3|9115.2|9113.5|9108.7|9106.9|589
1597921200000|2020-08-20 11:00:00|9112.9|9111.4|9116.3|9114.8|9117.2|9115.7|9112.8|9111.3|526
1597921500000|2020-08-20 11:05:00|9116.6|9115.1|9115.4|9113.9|9117.8|9116|9114.1|9112.4|432
1597921800000|2020-08-20 11:10:00|9115.5|9114|9113|9111.5|9116.7|9115.2|9111|9109.5|345
1597922100000|2020-08-20 11:15:00|9112.9|9111.4|9113.1|9111.6|9114.8|9112.6|9111.6|9110.1|379
1597922400000|2020-08-20 11:20:00|9113|9111.5|9108.2|9106.7|9114.2|9112.7|9107.9|9106.4|374
1597922700000|2020-08-20 11:25:00|9108.3|9106.8|9110.6|9109.1|9111.7|9110.2|9106.6|9105.1|265
1597923000000|2020-08-20 11:30:00|9110.7|9109.2|9111.1|9109.6|9114.2|9112.7|9110.5|9109|379
1597923300000|2020-08-20 11:35:00|9111.2|9109.7|9106.3|9104.8|9111.2|9109.7|9105.4|9103.9|572
1597923600000|2020-08-20 11:40:00|9106.2|9104.7|9105|9103.5|9108|9106.5|9103.8|9102.3|426
1597923900000|2020-08-20 11:45:00|9105.1|9103.6|9105.9|9104.4|9106.3|9104.7|9102.1|9100.6|401
1597924200000|2020-08-20 11:50:00|9105.8|9104.3|9108.3|9106.8|9108.5|9107|9104.9|9103.4|381
1597924500000|2020-08-20 11:55:00|9108.2|9106.7|9103.4|9101.9|9108.2|9106.7|9102.4|9100.9|442
1597924800000|2020-08-20 12:00:00|9103.3|9101.8|9105.5|9104|9105.7|9104.2|9101.4|9099.9|448
1597925100000|2020-08-20 12:05:00|9105.4|9103.9|9106.6|9105.1|9107.2|9105.7|9102.1|9100.6|380
1597925400000|2020-08-20 12:10:00|9106.7|9105.2|9102.1|9100.6|9107.1|9105.6|9101.2|9099.7|448
1597925700000|2020-08-20 12:15:00|9102.2|9100.7|9107.6|9106.1|9108.2|9106.7|9101.7|9100.2|483
1597926000000|2020-08-20 12:20:00|9107.5|9106|9103.8|9102.3|9108.1|9106.6|9103.3|9101.8|532
1597926300000|2020-08-20 12:25:00|9103.9|9102.4|9106.7|9103.9|9108.2|9106.7|9102.9|9101.4|382
1597926600000|2020-08-20 12:30:00|9106.5|9103.3|9103.3|9101.8|9108.5|9106.6|9099.6|9097.9|771
1597926900000|2020-08-20 12:35:00|9103.2|9101.7|9099.5|9097.1|9103.3|9101.8|9098.2|9096.6|620
1597927200000|2020-08-20 12:40:00|9099.4|9097|9100.7|9099.2|9103.2|9101.7|9099|9097|601
1597927500000|2020-08-20 12:45:00|9100.6|9099.1|9100.8|9099.3|9104.3|9102.6|9098.3|9096.6|565
1597927800000|2020-08-20 12:50:00|9100.9|9099.4|9107|9105.5|9107.8|9105.9|9100|9098.5|580
1597928100000|2020-08-20 12:55:00|9107.1|9105.6|9111.5|9110|9113.5|9112|9106.3|9104.8|721
1597928400000|2020-08-20 13:00:00|9111.4|9109.9|9116.1|9114.6|9117|9115.5|9109.2|9107.7|740
1597928700000|2020-08-20 13:05:00|9116.2|9114.7|9119.2|9117.7|9119.3|9117.8|9112|9110.3|731
1597929000000|2020-08-20 13:10:00|9119.1|9117.6|9121.4|9119.9|9121.5|9120|9116.6|9115.1|677
1597929300000|2020-08-20 13:15:00|9121.5|9120|9119.8|9118.3|9124.5|9123|9117.9|9116.4|822
1597929600000|2020-08-20 13:20:00|9119.9|9118.4|9116.7|9115.2|9120.2|9118.7|9116|9114.5|695
1597929900000|2020-08-20 13:25:00|9116.6|9115.1|9120.8|9119.3|9121.3|9119.8|9114.9|9113.4|662
1597930200000|2020-08-20 13:30:00|9120.7|9119.2|9117.7|9116.2|9123.1|9121.6|9116.3|9114.8|689
1597930500000|2020-08-20 13:35:00|9117.6|9116.1|9118.8|9117.3|9119.1|9117.6|9113.7|9112.2|667
1597930800000|2020-08-20 13:40:00|9118.9|9117.4|9116.5|9115|9121.5|9120|9115.4|9113.9|614
1597931100000|2020-08-20 13:45:00|9116.4|9114.9|9114.2|9112.7|9118|9116.5|9111.9|9110.4|692
1597931400000|2020-08-20 13:50:00|9114.3|9112.8|9113.8|9112.3|9115.8|9114.3|9111.7|9110.2|601
1597931700000|2020-08-20 13:55:00|9113.9|9112.4|9108.7|9106.3|9114.5|9113|9105|9103.5|745
1597932000000|2020-08-20 14:00:00|9108.1|9106.6|9105.6|9104.1|9111.7|9110.2|9104.8|9103.3|842
1597932300000|2020-08-20 14:05:00|9105.7|9104.2|9099.7|9098.2|9106.6|9105.1|9098.7|9097.2|725
1597932600000|2020-08-20 14:10:00|9099.6|9098.1|9100.5|9099|9103.2|9101.7|9097.9|9096.4|617
1597932900000|2020-08-20 14:15:00|9100.6|9099.1|9099.9|9098.4|9100.7|9099.2|9096.3|9094.8|696
1597933200000|2020-08-20 14:20:00|9099.5|9098|9099.7|9098.2|9100.7|9099.2|9098.1|9096.4|490
1597933500000|2020-08-20 14:25:00|9099.8|9098.3|9103.2|9101.7|9103.7|9102.2|9096.2|9094.7|548
1597933800000|2020-08-20 14:30:00|9103.1|9101.6|9096.4|9094.9|9103.3|9101.8|9094.3|9092.8|598
1597934100000|2020-08-20 14:35:00|9096.3|9094.8|9099.6|9098.1|9100.1|9098.6|9095.6|9094.1|472
1597934400000|2020-08-20 14:40:00|9099.7|9098.2|9101.1|9099.6|9102.2|9100.7|9096.3|9094.8|664
1597934700000|2020-08-20 14:45:00|9101|9099.5|9095.6|9094.1|9101.2|9099.7|9094.7|9093.2|698
1597935000000|2020-08-20 14:50:00|9095.5|9094|9092.6|9091.1|9099.9|9098.4|9091.6|9090|868
1597935300000|2020-08-20 14:55:00|9092.3|9090.8|9096|9094.5|9097.6|9096.1|9089.6|9087.8|712
1597935600000|2020-08-20 15:00:00|9096.3|9094.8|9095.9|9094.4|9099.2|9097.7|9095.8|9094.3|633
1597935900000|2020-08-20 15:05:00|9096|9094.5|9099.7|9098.2|9100.2|9098.7|9095.8|9094.3|502
1597936200000|2020-08-20 15:10:00|9099.4|9097.9|9094.3|9092.8|9099.4|9097.9|9093|9091.5|449
1597936500000|2020-08-20 15:15:00|9094.2|9092.7|9093.7|9092.2|9095.6|9094.1|9092.8|9091.3|425
1597936800000|2020-08-20 15:20:00|9093.9|9092.4|9095.1|9093.6|9096|9094.5|9091.7|9090.2|398
1597937100000|2020-08-20 15:25:00|9094.9|9093.4|9092.7|9091.2|9094.9|9093.4|9090.9|9089|602
1597937400000|2020-08-20 15:30:00|9092.6|9091.1|9091.2|9089.7|9094.6|9093|9091.1|9089.6|635
1597937700000|2020-08-20 15:35:00|9091.1|9089.6|9086.1|9084.6|9091.6|9089.8|9085.9|9084.4|590
1597938000000|2020-08-20 15:40:00|9086|9084.5|9088|9086.5|9088.7|9087.2|9085.4|9083.9|493
1597938300000|2020-08-20 15:45:00|9088.2|9086.7|9086.1|9084.6|9088.9|9087.4|9084.4|9082.9|445
1597938600000|2020-08-20 15:50:00|9086.2|9084.7|9085.1|9083.6|9087.7|9086.2|9084.8|9083.3|433
1597938900000|2020-08-20 15:55:00|9084.9|9083.4|9084.7|9083.2|9085.6|9084.1|9082.6|9081.1|406
1597939200000|2020-08-20 16:00:00|9084.6|9083.1|9082.8|9081.3|9085|9083.5|9081.6|9080.1|469
1597939500000|2020-08-20 16:05:00|9082.9|9081.4|9083.4|9081.9|9085.3|9083.8|9081.9|9080.4|410
1597939800000|2020-08-20 16:10:00|9083.5|9082|9088.5|9087|9089.6|9088.1|9082.9|9081.4|523
1597940100000|2020-08-20 16:15:00|9088.4|9086.9|9088.4|9086.9|9088.6|9087.1|9086|9084.5|372
1597940400000|2020-08-20 16:20:00|9088.5|9087|9092.1|9090.6|9092.8|9091.3|9087.7|9086.2|381
1597940700000|2020-08-20 16:25:00|9092|9090.5|9091.3|9089.8|9092.6|9091.1|9089.5|9088|248
1597941000000|2020-08-20 16:30:00|9091.4|9089.9|9092.9|9091.4|9093.1|9091.6|9091|9089.5|311
1597941300000|2020-08-20 16:35:00|9092.8|9091.3|9092.2|9090.7|9094.4|9092.9|9090.9|9089.4|359
1597941600000|2020-08-20 16:40:00|9092.1|9090.6|9090.4|9088.9|9093.6|9092.1|9087.7|9086.2|495
1597941900000|2020-08-20 16:45:00|9090.3|9088.8|9089.4|9087.9|9090.3|9088.8|9087.4|9085.6|381
1597942200000|2020-08-20 16:50:00|9089.3|9087.8|9084.7|9083.2|9090.5|9088.8|9083.8|9082.3|453
1597942500000|2020-08-20 16:55:00|9085|9083.5|9089.3|9087.8|9089.4|9087.9|9083.4|9081.9|454
1597942800000|2020-08-20 17:00:00|9089.4|9087.9|9086.7|9085.2|9089.7|9088.2|9084.4|9082.9|379
1597943100000|2020-08-20 17:05:00|9086.8|9085.3|9090.2|9088.7|9090.4|9088.9|9086|9084.5|366
1597943400000|2020-08-20 17:10:00|9090.3|9088.8|9091.7|9090.2|9092.4|9090.9|9089.8|9088.3|463
1597943700000|2020-08-20 17:15:00|9091.8|9090.3|9092.1|9090.6|9092.1|9090.6|9089.4|9087.9|301
1597944000000|2020-08-20 17:20:00|9092|9090.5|9090.9|9089.4|9092.5|9091|9090.8|9089.3|256
1597944300000|2020-08-20 17:25:00|9090.8|9089.3|9091.8|9090.3|9092|9090.5|9089.8|9088.3|291
1597944600000|2020-08-20 17:30:00|9091.7|9090.2|9091.8|9090.3|9092.7|9091.2|9090.8|9089.3|384
1597944900000|2020-08-20 17:35:00|9091.7|9090.2|9090.3|9088.8|9091.9|9090.4|9089.5|9088|280
1597945200000|2020-08-20 17:40:00|9090.2|9088.7|9090.3|9088.8|9091.5|9090|9089.3|9087.8|235
1597945500000|2020-08-20 17:45:00|9090.2|9088.7|9088.3|9086.8|9091.9|9090.4|9087.5|9086|297
1597945800000|2020-08-20 17:50:00|9088.2|9086.7|9088.6|9087.1|9089.2|9087.7|9087.7|9086.2|315
1597946100000|2020-08-20 17:55:00|9088.9|9087.4|9091.8|9090.3|9092|9090.5|9088.5|9087|327
1597946400000|2020-08-20 18:00:00|9091.3|9089.8|9089.1|9087.6|9092.5|9091|9088.4|9086.9|352
1597946700000|2020-08-20 18:05:00|9089|9087.5|9089.1|9087.6|9089.6|9088.1|9088.1|9086.6|227
1597947000000|2020-08-20 18:10:00|9089|9087.5|9086.9|9085.4|9089.1|9087.6|9086.1|9084.6|229
1597947300000|2020-08-20 18:15:00|9087|9085.5|9085.9|9084.4|9087.2|9085.7|9085.4|9083.9|225
1597947600000|2020-08-20 18:20:00|9086|9084.5|9082.9|9081.4|9086|9084.5|9082.1|9080.6|316
1597947900000|2020-08-20 18:25:00|9083|9081.5|9083.5|9082|9083.9|9082.4|9082|9080.5|287
1597948200000|2020-08-20 18:30:00|9083.6|9082.1|9086|9084.5|9086.3|9084.8|9083.6|9082.1|310
1597948500000|2020-08-20 18:35:00|9085.8|9084.3|9085.5|9084|9086.4|9084.9|9084.6|9083.1|420
1597948800000|2020-08-20 18:40:00|9085.6|9084.1|9087.1|9085.6|9088.9|9087.4|9085.4|9083.9|347
1597949100000|2020-08-20 18:45:00|9087.2|9085.7|9085.7|9084.2|9087.2|9085.7|9084.4|9082.9|454
1597949400000|2020-08-20 18:50:00|9085.6|9084.1|9085.4|9083.9|9086.6|9085.1|9084.7|9083.2|371
1597949700000|2020-08-20 18:55:00|9085.5|9084|9086.2|9084.7|9086.4|9084.9|9084.6|9083.1|436
1597950000000|2020-08-20 19:00:00|9086.1|9084.6|9082.9|9081.4|9087.3|9085.8|9082|9080.5|547
1597950300000|2020-08-20 19:05:00|9083|9081.5|9083|9081.5|9083.5|9082|9082|9080.5|315
1597950600000|2020-08-20 19:10:00|9082.9|9081.4|9084.6|9083.1|9085.7|9084.2|9082.8|9081.3|342
1597950900000|2020-08-20 19:15:00|9084|9082.5|9085.6|9084.1|9085.8|9084.3|9082.4|9080.9|354
1597951200000|2020-08-20 19:20:00|9085.7|9084.2|9085.5|9084|9085.8|9084.2|9084|9082.5|288
1597951500000|2020-08-20 19:25:00|9085.6|9084.1|9085.4|9083.9|9087.2|9085.7|9085.1|9083.6|446
1597951800000|2020-08-20 19:30:00|9085.3|9083.8|9086.4|9084.9|9087.5|9086|9085.3|9083.8|237
1597952100000|2020-08-20 19:35:00|9086.3|9084.8|9085.2|9083.7|9087.3|9085.8|9085.1|9083.6|320
1597952400000|2020-08-20 19:40:00|9085.3|9083.8|9083.6|9082.1|9085.6|9084.1|9083|9081.5|237
1597952700000|2020-08-20 19:45:00|9083.7|9082.2|9083.8|9082.3|9083.9|9082.4|9082.4|9080.9|271
1597953000000|2020-08-20 19:50:00|9084|9082.5|9086|9084.5|9086.2|9084.7|9083.5|9082|251
1597953300000|2020-08-20 19:55:00|9086.1|9084.6|9078.6|9077.1|9086.1|9084.6|9078.5|9077|380
1597953600000|2020-08-20 20:00:00|9078.5|9077|9077.4|9075.9|9079.4|9077.9|9077.1|9075.2|303
1597953900000|2020-08-20 20:05:00|9077.3|9075.8|9077|9075.5|9078.1|9076.5|9076.4|9074.8|191
1597954200000|2020-08-20 20:10:00|9077.2|9075.7|9076|9073.6|9077.4|9075.9|9075.6|9073.4|148
1597954500000|2020-08-20 20:15:00|9075.9|9074.4|9075.5|9074|9076.8|9074.8|9075.2|9073.5|141
1597954800000|2020-08-20 20:20:00|9075.4|9073.9|9075.6|9073.2|9076.6|9074.7|9075.2|9073.2|106
1597955100000|2020-08-20 20:25:00|9075.7|9073.3|9075|9072.6|9076|9073.9|9073.2|9071.6|157
1597955400000|2020-08-20 20:30:00|9074.9|9072.5|9076.7|9074.3|9077.2|9075.2|9074.6|9072.5|150
1597955700000|2020-08-20 20:35:00|9076.8|9074.4|9077.2|9074.8|9077.2|9075.4|9076.3|9074.3|97
1597956000000|2020-08-20 20:40:00|9077.1|9074.7|9076.9|9074.5|9077.3|9075.2|9076.2|9074.2|87
1597956300000|2020-08-20 20:45:00|9077|9074.6|9076.8|9074.4|9078.3|9075.9|9076|9073.6|164
1597956600000|2020-08-20 20:50:00|9076.7|9074.3|9077|9074.6|9077.6|9075.5|9076.3|9074.2|138
1597956900000|2020-08-20 20:55:00|9077.3|9074.9|9077.9|9075.5|9079|9076.6|9077.2|9074.8|232
1597957200000|2020-08-20 21:00:00|9078.7|9073.7|9076.2|9073.5|9079.1|9075.2|9075|9071.5|39
1597957500000|2020-08-20 21:05:00|9076.7|9073.4|9077.4|9072.9|9077.8|9074|9076|9072.4|151
1597957800000|2020-08-20 21:10:00|9076.9|9073.2|9075.9|9073.5|9077.9|9074.1|9075.9|9072.4|128
1597958100000|2020-08-20 21:15:00|9077.2|9072.9|9077.5|9072.5|9077.9|9074.2|9075.9|9072.5|30
1597958400000|2020-08-20 21:20:00|9077.8|9073.6|9076.6|9073.2|9077.9|9074.3|9075.9|9072.8|46
1597958700000|2020-08-20 21:25:00|9077.4|9072.9|9077.1|9072.7|9078.1|9074|9075.9|9072.6|98
1597959000000|2020-08-20 21:30:00|9076.9|9072.8|9080.8|9075.8|9084.1|9079.1|9076.9|9072.8|313
1597959300000|2020-08-20 21:35:00|9080.7|9075.7|9080.7|9075.7|9082.8|9077.8|9080.5|9075.5|337
1597959600000|2020-08-20 21:40:00|9080.9|9075.9|9080.9|9075.9|9082.7|9077.7|9080.4|9075.4|289
1597959900000|2020-08-20 21:45:00|9082.1|9077.1|9085|9080|9086.7|9081.7|9080.5|9075.5|224
1597960200000|2020-08-20 21:50:00|9085.2|9080.2|9084.3|9079.3|9086.5|9081.5|9084|9079|278
1597960500000|2020-08-20 21:55:00|9084.4|9079.4|9084.1|9079.1|9086.6|9081.6|9083.2|9078.2|272
1597960800000|2020-08-20 22:00:00|9083.8|9078.8|9078.7|9073.7|9084.2|9079.2|9078.2|9073.2|876
1597961100000|2020-08-20 22:05:00|9078.9|9073.9|9076|9071.6|9079.3|9074.3|9075.6|9071.2|512
1597961400000|2020-08-20 22:10:00|9076.6|9071.5|9076.3|9073.1|9077.4|9073.5|9076.2|9071.3|353
1597961700000|2020-08-20 22:15:00|9076.4|9073|9076.3|9073.2|9077|9073.6|9075.9|9072.8|467
1597962000000|2020-08-20 22:20:00|9076.2|9073.3|9075.6|9073.2|9076.8|9074.2|9075.5|9072.9|435
1597962300000|2020-08-20 22:25:00|9075.7|9073.3|9076.1|9073.7|9076.6|9074.1|9075.4|9072.9|120
1597962600000|2020-08-20 22:30:00|9076|9073.6|9076.3|9073.9|9076.7|9074.3|9075.9|9073.5|110
1597962900000|2020-08-20 22:35:00|9076.6|9073.8|9076.3|9073.9|9077|9074.5|9076.1|9073.7|146
1597963200000|2020-08-20 22:40:00|9076.2|9073.8|9075.6|9073.2|9076.3|9073.9|9075.4|9072.9|101
1597963500000|2020-08-20 22:45:00|9075.5|9073|9075.7|9073.3|9075.9|9073.3|9075.4|9072.8|124
1597963800000|2020-08-20 22:50:00|9075.8|9073.1|9075.1|9072.7|9076.5|9074.1|9074.6|9072.1|145
1597964100000|2020-08-20 22:55:00|9075|9072.6|9074.8|9072.4|9075.2|9072.8|9074.6|9072.2|102
1597964400000|2020-08-20 23:00:00|9074.9|9072.5|9073.3|9070.9|9075.3|9072.9|9073.2|9070.8|174
1597964700000|2020-08-20 23:05:00|9073.2|9070.8|9073.8|9071.4|9074.4|9072|9073.1|9070.7|164
1597965000000|2020-08-20 23:10:00|9073.9|9071.5|9075.3|9072.9|9076.2|9073.8|9073.6|9071.2|146
1597965300000|2020-08-20 23:15:00|9075.2|9072.8|9075.2|9072.8|9075.3|9072.9|9074.5|9072.1|102
1597965600000|2020-08-20 23:20:00|9075.1|9072.7|9074.7|9072.3|9075.2|9072.8|9074.1|9071.7|116
1597965900000|2020-08-20 23:25:00|9074.6|9072.2|9073.8|9071.4|9074.7|9072.3|9073.6|9071.2|102
1597966200000|2020-08-20 23:30:00|9073.7|9071.3|9073.3|9070.9|9073.8|9071.4|9073.2|9070.8|111
1597966500000|2020-08-20 23:35:00|9073.4|9071|9073.5|9072|9074.4|9072.4|9073.1|9070.8|104
1597966800000|2020-08-20 23:40:00|9073.4|9071.9|9074.1|9071.7|9074.8|9072.9|9073.3|9071.3|106
1597967100000|2020-08-20 23:45:00|9074.2|9071.8|9072.8|9070.4|9074.2|9072.4|9072.7|9070.3|103
1597967400000|2020-08-20 23:50:00|9072.7|9070.3|9071.9|9069.5|9072.9|9070.9|9071.8|9069.4|175
1597967700000|2020-08-20 23:55:00|9071.8|9069.4|9071.9|9069.5|9071.9|9069.5|9070.9|9068.5|134
1597968000000|2020-08-21 00:00:00|9071.8|9069.4|9070.3|9067.9|9071.8|9069.4|9067.5|9065.6|361
1597968300000|2020-08-21 00:05:00|9069.9|9068.4|9073|9070.6|9073.9|9072.4|9069.2|9067.1|336
1597968600000|2020-08-21 00:10:00|9072.9|9070.5|9068.2|9066.7|9073|9071.1|9068.1|9066.5|224
1597968900000|2020-08-21 00:15:00|9068.1|9066.6|9067.5|9066|9069.2|9067.7|9066.5|9064.6|252
1597969200000|2020-08-21 00:20:00|9067.6|9066.1|9071.1|9069.6|9071.7|9069.9|9067.6|9065.8|269
1597969500000|2020-08-21 00:25:00|9071|9069.5|9069.9|9067.5|9071.4|9069.5|9069.3|9067.2|218
1597969800000|2020-08-21 00:30:00|9070|9067.6|9070.8|9068.4|9071.7|9069.4|9069.4|9067.4|329
1597970100000|2020-08-21 00:35:00|9070.9|9068.5|9072.6|9071.1|9073.3|9071.2|9070.2|9068.2|152
1597970400000|2020-08-21 00:40:00|9072.7|9071.2|9074|9072.5|9074.2|9072.7|9072.3|9070.4|197
1597970700000|2020-08-21 00:45:00|9073.9|9072.4|9071.9|9070.4|9073.9|9072.4|9071.7|9069.8|170
1597971000000|2020-08-21 00:50:00|9071.8|9070.3|9071.2|9068.8|9072|9070.3|9070.2|9068.4|295
1597971300000|2020-08-21 00:55:00|9071.1|9068.7|9071.2|9068.8|9073.3|9070.9|9069.9|9067.9|353
1597971600000|2020-08-21 01:00:00|9071.1|9068.7|9073.2|9071.7|9073.6|9071.9|9070.6|9068.6|325
1597971900000|2020-08-21 01:05:00|9073.3|9071.8|9073.5|9071.1|9074.5|9072.7|9072.8|9070.8|312
1597972200000|2020-08-21 01:10:00|9073.4|9071|9075.5|9073.1|9075.7|9074.1|9073|9071|271
1597972500000|2020-08-21 01:15:00|9075.4|9073|9071.4|9069.9|9075.8|9074|9070.8|9068.8|336
1597972800000|2020-08-21 01:20:00|9071.3|9069.8|9075.3|9072.9|9075.7|9073.8|9071.2|9068.8|329
1597973100000|2020-08-21 01:25:00|9075.4|9073|9077.4|9075.9|9078.6|9076.6|9075.1|9072.9|328
1597973400000|2020-08-21 01:30:00|9077.3|9075.8|9075.3|9073.8|9077.7|9075.8|9073.9|9072.1|274
1597973700000|2020-08-21 01:35:00|9075.5|9074|9073.4|9071|9075.7|9074.2|9072.2|9070.1|330
1597974000000|2020-08-21 01:40:00|9073.3|9070.9|9074.1|9072.6|9074.6|9072.6|9072|9070.3|224
1597974300000|2020-08-21 01:45:00|9074|9072.5|9074.7|9073.2|9074.7|9073.2|9073.2|9071.3|166
1597974600000|2020-08-21 01:50:00|9074.8|9073.3|9075.5|9074|9076.4|9074.4|9074.1|9072.1|221
1597974900000|2020-08-21 01:55:00|9075.6|9074.1|9076.1|9073.7|9076.8|9074.8|9074.6|9072.5|215
1597975200000|2020-08-21 02:00:00|9076.2|9073.8|9075.2|9072.8|9076.6|9074.4|9074|9072|250
1597975500000|2020-08-21 02:05:00|9074.6|9073.1|9075|9072.6|9075.3|9073.4|9073.9|9071.9|216
1597975800000|2020-08-21 02:10:00|9074.9|9072.5|9075.2|9073.7|9075.4|9073.8|9074.1|9072.3|122
1597976100000|2020-08-21 02:15:00|9075.3|9073.8|9075.1|9073.6|9075.6|9074.1|9074.1|9072.2|190
1597976400000|2020-08-21 02:20:00|9075|9073.5|9075.6|9074.1|9075.7|9074.2|9074.8|9073.1|135
1597976700000|2020-08-21 02:25:00|9075.7|9074.2|9073.9|9072.4|9076.2|9074.7|9073.8|9072|206
1597977000000|2020-08-21 02:30:00|9074|9072.5|9073.2|9071.7|9075|9073.3|9073|9071.3|187
1597977300000|2020-08-21 02:35:00|9073.3|9071.8|9075|9073.5|9075.8|9074.2|9073|9071.5|199
1597977600000|2020-08-21 02:40:00|9074.9|9073.4|9073.2|9071.7|9075|9073.5|9072.9|9070.7|232
1597977900000|2020-08-21 02:45:00|9073.4|9071.9|9074.2|9072.7|9074.4|9072.9|9073.2|9071.5|198
1597978200000|2020-08-21 02:50:00|9074.1|9072.6|9074.1|9072.6|9074.3|9072.8|9073.4|9071.6|124
1597978500000|2020-08-21 02:55:00|9074|9072.5|9072.7|9071.2|9074.1|9072.5|9072.3|9070.5|149
1597978800000|2020-08-21 03:00:00|9073.1|9071.6|9072.3|9070.8|9073.3|9071.6|9071.8|9069.8|99
1597979100000|2020-08-21 03:05:00|9072.2|9070.7|9072.4|9070.9|9072.6|9071|9071.8|9070.1|114
1597979400000|2020-08-21 03:10:00|9072.3|9070.8|9070.8|9069.3|9072.3|9070.8|9070.7|9069|211
1597979700000|2020-08-21 03:15:00|9070.9|9069.4|9071.5|9070|9072.2|9070.2|9070.8|9069.1|142
1597980000000|2020-08-21 03:20:00|9071.4|9069.9|9070.9|9069.4|9072.3|9070.6|9070.8|9069.3|135
1597980300000|2020-08-21 03:25:00|9071|9069.5|9072.2|9069.8|9072.5|9070.5|9070.9|9069.3|145
1597980600000|2020-08-21 03:30:00|9072.1|9069.7|9072.3|9070.8|9072.6|9071|9071.5|9069.5|119
1597980900000|2020-08-21 03:35:00|9072.4|9070.9|9073.1|9070.7|9073.2|9071.4|9072.4|9070.6|75
1597981200000|2020-08-21 03:40:00|9073.2|9070.8|9071.9|9070.4|9073.2|9071.2|9071.7|9070.1|153
1597981500000|2020-08-21 03:45:00|9071.8|9070.3|9072.4|9070.9|9072.7|9071.2|9071.8|9070.3|145
1597981800000|2020-08-21 03:50:00|9072.5|9071|9072.3|9070.8|9072.7|9071.2|9072.1|9070.6|120
1597982100000|2020-08-21 03:55:00|9072.4|9070.9|9071.7|9070.2|9072.7|9071|9071.4|9069.4|127
1597982400000|2020-08-21 04:00:00|9071.5|9070|9070.4|9068.9|9072.1|9070.6|9070.4|9068.9|123
1597982700000|2020-08-21 04:05:00|9070.5|9069|9071.4|9069.9|9071.6|9070.1|9070.5|9069|133
1597983000000|2020-08-21 04:10:00|9071.5|9070|9071.5|9070|9071.6|9070.1|9071.2|9069.7|178
1597983300000|2020-08-21 04:15:00|9071.6|9070.1|9071.6|9070.1|9071.7|9070.2|9069.5|9067.6|221
1597983600000|2020-08-21 04:20:00|9071.7|9070.2|9073.2|9070.8|9073.2|9071.3|9071.6|9070.1|154
1597983900000|2020-08-21 04:25:00|9073.1|9070.7|9071.9|9069.5|9073.3|9071.5|9071.2|9069.5|129
1597984200000|2020-08-21 04:30:00|9072|9069.6|9072.1|9069.7|9072.2|9070.6|9071|9069.5|127
1597984500000|2020-08-21 04:35:00|9072.2|9069.8|9072.6|9071.1|9072.9|9071.4|9071.5|9069.8|163
1597984800000|2020-08-21 04:40:00|9072.5|9071|9071.1|9069.6|9073.3|9071.8|9071|9069.5|260
1597985100000|2020-08-21 04:45:00|9071.2|9069.7|9071.9|9070.4|9073.2|9071.2|9071.1|9069.6|147
1597985400000|2020-08-21 04:50:00|9071.8|9070.3|9071.9|9070.4|9073.1|9071.1|9071.1|9069.1|195
1597985700000|2020-08-21 04:55:00|9072|9070.5|9072.6|9071.1|9073|9071.2|9071.4|9069.7|185
1597986000000|2020-08-21 05:00:00|9072.5|9071|9073.2|9071.7|9074.7|9072.3|9071.7|9070.2|197
1597986300000|2020-08-21 05:05:00|9073.4|9071.9|9072.6|9071.1|9074|9072.1|9072.6|9071.1|154
1597986600000|2020-08-21 05:10:00|9072.7|9071.2|9072.1|9069.7|9073|9071.2|9071.5|9069.6|147
1597986900000|2020-08-21 05:15:00|9072.2|9069.8|9069.4|9067|9072.5|9070.1|9068.6|9066.6|184
1597987200000|2020-08-21 05:20:00|9069.3|9066.9|9070.6|9069.1|9071.1|9069.4|9068.7|9066.9|177
1597987500000|2020-08-21 05:25:00|9070.7|9069.2|9070.5|9068.1|9071.3|9069.4|9070.2|9068|115
1597987800000|2020-08-21 05:30:00|9070.6|9068.2|9070|9068.5|9071.3|9069.7|9069.8|9068.2|135
1597988100000|2020-08-21 05:35:00|9070.1|9068.6|9068.8|9067.3|9070.1|9068.6|9068.4|9066.9|129
1597988400000|2020-08-21 05:40:00|9068.7|9067.2|9067.6|9066.1|9068.9|9067.4|9067.4|9065.7|164
1597988700000|2020-08-21 05:45:00|9067.7|9066.2|9065|9063.5|9067.7|9066.2|9062.9|9060.9|214
1597989000000|2020-08-21 05:50:00|9065.1|9063.6|9064.9|9063.4|9067|9065.5|9064.5|9063|201
1597989300000|2020-08-21 05:55:00|9065.1|9063.6|9064.6|9062.2|9065.4|9063.9|9063.6|9061.7|185
1597989600000|2020-08-21 06:00:00|9064.7|9062.3|9067.1|9065.6|9068.4|9066.8|9062.8|9061.3|489
1597989900000|2020-08-21 06:05:00|9066.6|9065.1|9066.1|9064.6|9067.7|9065.6|9062|9060.5|436
1597990200000|2020-08-21 06:10:00|9066.2|9064.7|9067.7|9066.2|9067.8|9066.3|9065|9063.2|331
1597990500000|2020-08-21 06:15:00|9067.8|9066.3|9066.8|9065.3|9068.3|9066.6|9066.4|9064.9|287
1597990800000|2020-08-21 06:20:00|9066.9|9065.4|9071.8|9070.3|9072|9070.5|9065.6|9064.1|318
1597991100000|2020-08-21 06:25:00|9071.9|9070.4|9071.9|9070.4|9073|9071.5|9069.8|9068.2|296
1597991400000|2020-08-21 06:30:00|9072|9070.5|9076.1|9074.6|9077.4|9075.5|9070.9|9069.3|357
1597991700000|2020-08-21 06:35:00|9076.2|9074.7|9080.1|9078.6|9081.2|9079.1|9076.1|9074.6|417
1597992000000|2020-08-21 06:40:00|9080.2|9078.7|9082.2|9079.8|9084|9082.2|9080|9078.5|284
1597992300000|2020-08-21 06:45:00|9081.7|9080.2|9080.1|9078.6|9083.8|9082|9080.1|9078.4|316
1597992600000|2020-08-21 06:50:00|9080|9078.5|9081.8|9080.3|9082.1|9080.4|9080|9078.5|231
1597992900000|2020-08-21 06:55:00|9081.7|9080.2|9077.4|9075.9|9082.1|9080.2|9076.8|9075|300
1597993200000|2020-08-21 07:00:00|9077.3|9075.8|9077.2|9075.7|9079.8|9078|9076.8|9075.2|356
1597993500000|2020-08-21 07:05:00|9077.3|9075.8|9079.3|9077.8|9079.8|9078|9076.3|9074.8|310
1597993800000|2020-08-21 07:10:00|9079.4|9077.9|9083.7|9081.3|9084.2|9082.7|9079.4|9077.9|520
1597994100000|2020-08-21 07:15:00|9083.8|9081.4|9093.8|9091.4|9094.1|9092.5|9083.8|9081.4|938
1597994400000|2020-08-21 07:20:00|9093.9|9091.5|9090.8|9089.3|9095.6|9094.1|9090.6|9089|503
1597994700000|2020-08-21 07:25:00|9090.7|9089.2|9092.7|9090.3|9093.1|9091.1|9089.9|9088|377
1597995000000|2020-08-21 07:30:00|9092.2|9089.8|9095|9092.6|9096.8|9094.7|9089.6|9087.2|902
1597995300000|2020-08-21 07:35:00|9094.6|9093.1|9085.5|9084|9094.7|9093.2|9082.5|9080.5|698
1597995600000|2020-08-21 07:40:00|9085.4|9083.9|9086.6|9084.2|9090|9088.1|9085.4|9083.9|586
1597995900000|2020-08-21 07:45:00|9086.7|9084.3|9083.7|9082.2|9087.2|9085.6|9083.5|9082|378
1597996200000|2020-08-21 07:50:00|9083.5|9082|9082.7|9081.2|9085.2|9083.7|9082.1|9080.6|380
1597996500000|2020-08-21 07:55:00|9082.8|9081.3|9085.5|9084|9086.6|9085.1|9082.5|9081|375
1597996800000|2020-08-21 08:00:00|9085.7|9084.2|9087.8|9086.3|9089.9|9088.4|9083.5|9081.7|520
1597997100000|2020-08-21 08:05:00|9087.7|9086.2|9098|9095.6|9098.4|9096.5|9086.1|9084.6|672
1597997400000|2020-08-21 08:10:00|9097.4|9095.9|9098.4|9096.9|9099.3|9097.6|9094.8|9092.8|476
1597997700000|2020-08-21 08:15:00|9098.5|9097|9094.3|9092.8|9099.2|9097.5|9093.7|9092.2|502
1597998000000|2020-08-21 08:20:00|9094.8|9093.3|9104.2|9102.7|9104.2|9102.7|9094.8|9093.3|613
1597998300000|2020-08-21 08:25:00|9104.1|9102.6|9101.4|9099|9105.3|9103.7|9098.9|9097.4|500
1597998600000|2020-08-21 08:30:00|9101.3|9098.9|9102.5|9101|9104.7|9103.2|9097.8|9096.3|503
1597998900000|2020-08-21 08:35:00|9102.4|9100.9|9106.3|9104.8|9108|9106.5|9101.9|9100.4|435
1597999200000|2020-08-21 08:40:00|9106|9104.5|9106.8|9105.3|9109.1|9107.6|9104.7|9103.1|574
1597999500000|2020-08-21 08:45:00|9106.9|9105.4|9109.9|9108.4|9111.3|9109.2|9104.5|9102.6|593
1597999800000|2020-08-21 08:50:00|9110|9108.5|9105.9|9104.4|9115.1|9113.1|9105.5|9104|511
1598000100000|2020-08-21 08:55:00|9105.6|9104.1|9107|9105.5|9108.1|9106.6|9105|9103.5|516
1598000400000|2020-08-21 09:00:00|9107.1|9105.6|9107.8|9105.4|9110|9108.5|9105.5|9103.6|529
1598000700000|2020-08-21 09:05:00|9107.2|9105.7|9104.8|9103.3|9107.8|9106.3|9104.6|9103.1|444
1598001000000|2020-08-21 09:10:00|9104.5|9103|9106|9104.5|9108.8|9107|9104.2|9102.7|421
1598001300000|2020-08-21 09:15:00|9106.1|9104.6|9109.8|9108.3|9111.7|9110.2|9105.7|9104.2|470
1598001600000|2020-08-21 09:20:00|9110.4|9108.9|9106.2|9104.7|9110.4|9108.9|9105.5|9104|395
1598001900000|2020-08-21 09:25:00|9106.1|9104.6|9103.7|9102.2|9106.5|9105|9102.8|9101.3|397
1598002200000|2020-08-21 09:30:00|9103.8|9102.3|9105.7|9104.2|9105.8|9104.3|9101.8|9100.1|478
1598002500000|2020-08-21 09:35:00|9105.6|9104.1|9104.9|9103.4|9107|9105.5|9102.3|9100.8|521
1598002800000|2020-08-21 09:40:00|9105|9103.5|9107.9|9106.4|9109.6|9108.1|9104.6|9103.1|446
1598003100000|2020-08-21 09:45:00|9108|9106.5|9104|9102.5|9108.7|9106.9|9102.4|9100.9|471
1598003400000|2020-08-21 09:50:00|9104.1|9102.6|9105.1|9102.7|9106.1|9104.2|9102|9100.5|478
1598003700000|2020-08-21 09:55:00|9105.2|9102.8|9104.6|9103.1|9105.8|9104|9102.3|9100.5|378
1598004000000|2020-08-21 10:00:00|9104.7|9103.2|9109.8|9108.3|9110.2|9108.7|9104.6|9102.7|352
1598004300000|2020-08-21 10:05:00|9109.9|9108.4|9107.6|9105.2|9113.7|9111.9|9107.4|9105.2|385
1598004600000|2020-08-21 10:10:00|9107.7|9105.3|9105.9|9104.4|9110.2|9108.3|9104.1|9102.6|402
1598004900000|2020-08-21 10:15:00|9106|9104.5|9111|9109.5|9111.5|9110|9105.9|9104.2|520
1598005200000|2020-08-21 10:20:00|9110.7|9109.2|9109.7|9108.2|9111.2|9109.5|9108.3|9106.5|503
1598005500000|2020-08-21 10:25:00|9109.8|9108.3|9118.8|9117.3|9122.3|9120.5|9108.8|9107.1|716
1598005800000|2020-08-21 10:30:00|9118.7|9117.2|9121.8|9120.3|9123|9121.5|9117.7|9116.2|638
1598006100000|2020-08-21 10:35:00|9122.3|9119.9|9120.9|9119.4|9122.3|9120.8|9120.1|9118.4|513
1598006400000|2020-08-21 10:40:00|9120.8|9119.3|9117.8|9116.3|9122.3|9120.5|9117.7|9116.2|438
1598006700000|2020-08-21 10:45:00|9117.6|9116.1|9115.6|9114.1|9119.5|9117.5|9114.9|9113.4|423
1598007000000|2020-08-21 10:50:00|9115.7|9114.2|9116.4|9114.9|9119.2|9117.3|9114.2|9112.7|349
1598007300000|2020-08-21 10:55:00|9116.5|9115|9113.8|9112.3|9116.9|9115.4|9112.4|9110.9|512
1598007600000|2020-08-21 11:00:00|9113.9|9112.4|9116.1|9114.6|9118.4|9116.9|9113.9|9112.4|462
1598007900000|2020-08-21 11:05:00|9116.2|9114.7|9119|9117.5|9119|9117.5|9114.5|9112.6|391
1598008200000|2020-08-21 11:10:00|9119.1|9117.6|9122.4|9120.9|9123.2|9121.7|9117.9|9116|435
1598008500000|2020-08-21 11:15:00|9122.5|9121|9118|9116.5|9122.5|9121|9117.7|9116|360
1598008800000|2020-08-21 11:20:00|9117.9|9116.4|9117.4|9115.9|9120.3|9118.8|9117.2|9115.7|360
1598009100000|2020-08-21 11:25:00|9117.3|9115.8|9121.4|9119|9121.5|9119.6|9115.2|9113.7|478
1598009400000|2020-08-21 11:30:00|9121.1|9119.6|9124|9122.5|9124.1|9122.6|9120.9|9118.5|437
1598009700000|2020-08-21 11:35:00|9123.9|9122.4|9127.2|9125.7|9130|9128.4|9122.4|9120.9|548
1598010000000|2020-08-21 11:40:00|9127.1|9125.6|9125.3|9122.9|9128|9126.3|9123.7|9122.2|608
1598010300000|2020-08-21 11:45:00|9125.4|9123|9125|9123.5|9128.2|9126.5|9123.9|9122|556
1598010600000|2020-08-21 11:50:00|9125.1|9123.6|9125.1|9123.6|9129.6|9127.6|9124.7|9123.2|518
1598010900000|2020-08-21 11:55:00|9125.4|9123.9|9128.3|9126.8|9130.6|9129.1|9124.9|9123.4|490
1598011200000|2020-08-21 12:00:00|9128.8|9127.3|9133.5|9131.1|9133.5|9131.4|9126.7|9125.2|853
1598011500000|2020-08-21 12:05:00|9133.6|9131.2|9136|9134.5|9137.5|9135.8|9133.2|9131.2|674
1598011800000|2020-08-21 12:10:00|9135.9|9134.4|9129.8|9128.3|9138.8|9136.8|9129.4|9127.9|527
1598012100000|2020-08-21 12:15:00|9129.7|9128.2|9129.8|9128.3|9131.3|9129.8|9128.5|9127|363
1598012400000|2020-08-21 12:20:00|9129.9|9128.4|9129.6|9128.1|9130.8|9129|9126.8|9125.2|535
1598012700000|2020-08-21 12:25:00|9129.7|9128.2|9129.8|9127.4|9131.7|9130.2|9127|9125.3|524
1598013000000|2020-08-21 12:30:00|9129.9|9127.5|9126.8|9125.3|9130.2|9128.7|9124.2|9122.7|562
1598013300000|2020-08-21 12:35:00|9126.7|9125.2|9127.8|9126.3|9128.2|9126.7|9123.6|9122.1|592
1598013600000|2020-08-21 12:40:00|9127.9|9126.4|9125.9|9124.4|9131.3|9129.7|9125.9|9124.2|487
1598013900000|2020-08-21 12:45:00|9126|9124.5|9125.9|9124.4|9128.2|9126.1|9124.8|9123.3|362
1598014200000|2020-08-21 12:50:00|9126.1|9124.6|9121.2|9119.7|9126.7|9124.8|9120.5|9119|469
1598014500000|2020-08-21 12:55:00|9121.3|9119.8|9121.6|9120.1|9123.8|9122.3|9120.5|9118.8|559
1598014800000|2020-08-21 13:00:00|9121.5|9120|9124.7|9123.2|9124.9|9123.4|9119.9|9118.4|505
1598015100000|2020-08-21 13:05:00|9124.6|9123.1|9128.2|9126.7|9131|9129.5|9123|9121.1|555
1598015400000|2020-08-21 13:10:00|9128.7|9127.2|9124.7|9123.2|9129.6|9128.1|9123.6|9122.1|608
1598015700000|2020-08-21 13:15:00|9124.8|9123.3|9121.4|9119.9|9127.6|9126.1|9121.1|9119.5|526
1598016000000|2020-08-21 13:20:00|9121.5|9120|9120.8|9119.3|9123|9121.4|9120|9118.5|485
1598016300000|2020-08-21 13:25:00|9120.9|9119.4|9123.7|9122.2|9124.9|9123.4|9120.7|9119.2|409
1598016600000|2020-08-21 13:30:00|9123.6|9122.1|9122.4|9120.9|9124.2|9122.4|9119.6|9117.8|605
1598016900000|2020-08-21 13:35:00|9122.5|9121|9126.1|9124.6|9126.5|9125|9122|9120.5|631
1598017200000|2020-08-21 13:40:00|9126.2|9124.7|9119.3|9116.9|9127.1|9125.1|9117.8|9116|647
1598017500000|2020-08-21 13:45:00|9119.6|9117.2|9130|9128.5|9134.7|9133.1|9119.6|9117.2|965
1598017800000|2020-08-21 13:50:00|9130.1|9128.6|9133.1|9131.6|9138.6|9137.1|9129.6|9128.1|842
1598018100000|2020-08-21 13:55:00|9133.2|9131.7|9133.4|9131|9138.5|9136.6|9132.9|9130.7|657
1598018400000|2020-08-21 14:00:00|9133.3|9130.9|9136.5|9135|9138.2|9136.7|9132.8|9130.4|697
1598018700000|2020-08-21 14:05:00|9136.6|9135.1|9134.7|9133.2|9137.4|9135.9|9132.8|9131.3|671
1598019000000|2020-08-21 14:10:00|9134.8|9133.3|9132|9130.5|9135.8|9133.8|9130.6|9129.1|623
1598019300000|2020-08-21 14:15:00|9132.1|9130.6|9125.5|9124|9133.6|9132.1|9124.8|9123.3|569
1598019600000|2020-08-21 14:20:00|9125.4|9123.9|9122|9120.5|9126|9124.5|9121.3|9119.8|572
1598019900000|2020-08-21 14:25:00|9122.1|9120.6|9123|9121.5|9123.8|9122.3|9120.5|9119|425
1598020200000|2020-08-21 14:30:00|9122.9|9121.4|9129.8|9128.3|9130|9128.5|9121|9119.5|547
1598020500000|2020-08-21 14:35:00|9130|9128.5|9125.6|9124.1|9130|9128.5|9122.8|9120.9|490
1598020800000|2020-08-21 14:40:00|9125.5|9124|9125.7|9124.2|9128.3|9126.5|9125.5|9124|407
1598021100000|2020-08-21 14:45:00|9125.8|9124.3|9123|9121.5|9128|9126.5|9120.7|9118.9|588
1598021400000|2020-08-21 14:50:00|9122.9|9121.4|9125|9123.5|9126.3|9124.3|9121.1|9119.6|448
1598021700000|2020-08-21 14:55:00|9124.9|9123.4|9126.1|9124.6|9127.6|9126.1|9122.7|9121.2|580
1598022000000|2020-08-21 15:00:00|9126.3|9124.8|9128.3|9126.8|9129.8|9128.2|9124.5|9123|605
1598022300000|2020-08-21 15:05:00|9128.2|9126.7|9127.9|9126.4|9129.7|9128.2|9126.1|9124.6|474
1598022600000|2020-08-21 15:10:00|9128|9126.5|9124.6|9123.1|9129.2|9127.7|9124.5|9123|370
1598022900000|2020-08-21 15:15:00|9124.7|9123.2|9126.8|9125.3|9127|9125.5|9122.9|9121.4|437
1598023200000|2020-08-21 15:20:00|9126.7|9125.2|9125.3|9123.8|9127|9125.5|9124.8|9123.3|424
1598023500000|2020-08-21 15:25:00|9125.2|9123.7|9119.7|9117.3|9125.3|9123.8|9118.8|9117.3|397
1598023800000|2020-08-21 15:30:00|9119.8|9117.4|9123.7|9122.2|9123.7|9122.2|9119.4|9117.3|382
1598024100000|2020-08-21 15:35:00|9123.6|9122.1|9123.8|9122.3|9127|9125.3|9123.6|9122.1|461
1598024400000|2020-08-21 15:40:00|9123.7|9122.2|9125.7|9124.2|9125.8|9124.3|9122.9|9121.3|357
1598024700000|2020-08-21 15:45:00|9125.6|9124.1|9130.2|9128.7|9130.3|9128.8|9125.6|9124.1|428
1598025000000|2020-08-21 15:50:00|9129.7|9128.2|9132|9130.5|9133|9131.5|9127.9|9126.4|358
1598025300000|2020-08-21 15:55:00|9132.2|9130.7|9131.8|9130.3|9132.8|9131.1|9130.2|9128.7|350
1598025600000|2020-08-21 16:00:00|9131.9|9130.4|9134.4|9132.9|9134.4|9132.9|9131.8|9130.3|333
1598025900000|2020-08-21 16:05:00|9134.2|9132.7|9132|9130.5|9134.2|9132.7|9130.8|9129.3|323
1598026200000|2020-08-21 16:10:00|9131.9|9130.4|9132.1|9130.6|9133.8|9132.3|9131.5|9130|247
1598026500000|2020-08-21 16:15:00|9132.2|9130.7|9136.7|9135.2|9136.8|9135.3|9132.1|9130.6|316
1598026800000|2020-08-21 16:20:00|9136.8|9135.3|9135.5|9134|9136.8|9135.3|9134.4|9132.9|325
1598027100000|2020-08-21 16:25:00|9135.4|9133.9|9134.6|9133.1|9137.1|9135.6|9134.3|9132.8|259
1598027400000|2020-08-21 16:30:00|9134.5|9133|9136.3|9134.8|9136.9|9135.4|9134.5|9133|250
1598027700000|2020-08-21 16:35:00|9136.4|9134.9|9140.2|9138.7|9140.6|9139.1|9136.1|9134.6|293
1598028000000|2020-08-21 16:40:00|9140.3|9138.8|9137.7|9136.2|9140.6|9139.1|9137.7|9136.2|300
1598028300000|2020-08-21 16:45:00|9137.8|9136.3|9137.8|9136.3|9140.6|9139.1|9137.4|9135.9|338
1598028600000|2020-08-21 16:50:00|9137.7|9136.2|9136.8|9135.3|9138.4|9136.9|9135.9|9134.4|317
1598028900000|2020-08-21 16:55:00|9136.9|9135.4|9135.4|9133.9|9139|9137.5|9135.3|9133.6|388
1598029200000|2020-08-21 17:00:00|9135.3|9133.8|9134.1|9132.6|9137.3|9135.5|9134|9132.5|353
1598029500000|2020-08-21 17:05:00|9134|9132.5|9134|9132.5|9135.5|9134|9133.5|9132|233
1598029800000|2020-08-21 17:10:00|9134.2|9132.7|9134.5|9133|9134.7|9133.2|9133.6|9132.1|296
1598030100000|2020-08-21 17:15:00|9134.4|9132.9|9131.1|9129.6|9134.5|9133|9131|9129.5|292
1598030400000|2020-08-21 17:20:00|9131.2|9129.7|9131.3|9129.8|9131.6|9130.1|9130.3|9128.7|211
1598030700000|2020-08-21 17:25:00|9131.4|9129.9|9131.1|9129.6|9132.1|9130.6|9130.9|9129.4|195
1598031000000|2020-08-21 17:30:00|9131.2|9129.7|9129.5|9128|9132.3|9130.4|9129.3|9127.8|209
1598031300000|2020-08-21 17:35:00|9129.6|9128.1|9129.5|9128|9132.1|9130.2|9128.6|9127.1|288
1598031600000|2020-08-21 17:40:00|9129.4|9127.9|9130.4|9128.9|9130.8|9129|9128.1|9126.3|221
1598031900000|2020-08-21 17:45:00|9130.5|9129|9127.9|9126.4|9131.3|9129.8|9127.8|9126.3|235
1598032200000|2020-08-21 17:50:00|9128|9126.5|9125|9123.5|9128.3|9126.6|9125|9123.5|268
1598032500000|2020-08-21 17:55:00|9125.1|9123.6|9124.8|9123.3|9127.7|9126.2|9124.4|9122.9|317
1598032800000|2020-08-21 18:00:00|9124.9|9123.4|9125.5|9124|9126.2|9124.7|9124.4|9122.9|180
1598033100000|2020-08-21 18:05:00|9125.4|9123.9|9126.4|9124.9|9126.5|9125|9125.3|9123.8|142
1598033400000|2020-08-21 18:10:00|9126.5|9125|9125.6|9124.1|9127.7|9126.2|9125.5|9124|195
1598033700000|2020-08-21 18:15:00|9125.5|9124|9124.1|9122.6|9125.5|9124|9122.9|9121.4|257
1598034000000|2020-08-21 18:20:00|9124|9122.5|9123|9121.5|9124.1|9122.6|9122.8|9121.3|159
1598034300000|2020-08-21 18:25:00|9123.1|9121.6|9123.5|9122|9124.3|9122.8|9122.7|9121.2|177
1598034600000|2020-08-21 18:30:00|9123.6|9122.1|9123.8|9122.3|9124|9122.5|9123|9121.5|207
1598034900000|2020-08-21 18:35:00|9123.7|9122.2|9124.7|9123.2|9124.9|9123.4|9123.6|9122.1|203
1598035200000|2020-08-21 18:40:00|9124.6|9123.1|9127.6|9126.1|9128.1|9126.2|9124.6|9123.1|147
1598035500000|2020-08-21 18:45:00|9127.7|9126.2|9127|9125.5|9127.7|9126.2|9126.5|9125|139
1598035800000|2020-08-21 18:50:00|9126.7|9125.2|9125|9123.5|9126.8|9125.3|9124.7|9123.2|133
1598036100000|2020-08-21 18:55:00|9124.9|9123.4|9123.8|9122.3|9126.2|9124.2|9122.5|9120.8|311
1598036400000|2020-08-21 19:00:00|9123.9|9122.4|9121|9119.5|9125|9123.3|9120.1|9118.6|503
1598036700000|2020-08-21 19:05:00|9121.2|9119.7|9120.8|9119.3|9122.1|9120.3|9119.6|9118.1|369
1598037000000|2020-08-21 19:10:00|9120.9|9119.4|9120.6|9119.1|9121.8|9120.2|9119.1|9117.6|288
1598037300000|2020-08-21 19:15:00|9120.5|9119|9119.7|9118.2|9121.9|9120.2|9119.6|9117.6|209
1598037600000|2020-08-21 19:20:00|9119.5|9118|9119.9|9118.4|9120.5|9119|9118.9|9117.4|124
1598037900000|2020-08-21 19:25:00|9120|9118.5|9120.8|9119.3|9121.1|9119.6|9119.9|9118.4|128
1598038200000|2020-08-21 19:30:00|9120.9|9119.4|9120.8|9119.3|9121.1|9119.6|9120.6|9119.1|92
1598038500000|2020-08-21 19:35:00|9120.9|9119.4|9122.8|9121.3|9123.3|9121.8|9120.8|9119.3|122
1598038800000|2020-08-21 19:40:00|9122.7|9121.2|9120.7|9119.2|9123.2|9121.7|9120.3|9118.5|187
1598039100000|2020-08-21 19:45:00|9120.6|9119.1|9119.9|9118.4|9121.8|9120.1|9119.6|9117.6|192
1598039400000|2020-08-21 19:50:00|9119.8|9118.3|9117.9|9116.4|9119.9|9118.4|9116.7|9115.2|196
1598039700000|2020-08-21 19:55:00|9117.8|9116.3|9117.3|9115.8|9118.7|9116.8|9116.3|9114.4|235
1598040000000|2020-08-21 20:00:00|9117.9|9115.5|9117.9|9115.5|9118.1|9115.7|9114.7|9112.7|348
1598040300000|2020-08-21 20:05:00|9117.8|9115.4|9118.3|9115.9|9119.1|9116.9|9117.5|9115.2|184
1598040600000|2020-08-21 20:10:00|9118.2|9115.8|9115.5|9113.1|9120.4|9118|9115.1|9112.7|340
1598040900000|2020-08-21 20:15:00|9115.6|9113.2|9117.2|9114.8|9117.7|9115.4|9112.8|9110.4|266
1598041200000|2020-08-21 20:20:00|9116.8|9115.3|9115.3|9112.9|9118.5|9116.5|9115|9112.9|419
1598041500000|2020-08-21 20:25:00|9114.8|9113.3|9117.1|9114.7|9117.8|9115.4|9114.8|9112.9|149
1598041800000|2020-08-21 20:30:00|9117.4|9115|9117.8|9115.4|9118|9115.6|9117|9114.6|85
1598042100000|2020-08-21 20:35:00|9117.9|9115.5|9118|9115.6|9118|9115.6|9116.9|9114.5|122
1598042400000|2020-08-21 20:40:00|9117.8|9115.4|9118.7|9116.3|9119|9116.6|9117.8|9115.4|111
1598042700000|2020-08-21 20:45:00|9118.8|9116.4|9119.6|9117.2|9120.4|9118|9117.9|9115.5|223
1598043000000|2020-08-21 20:50:00|9119.5|9117.1|9119.6|9117.2|9120.8|9118.4|9119.1|9116.7|148
1598043300000|2020-08-21 20:55:00|9119.7|9117.3|9117.3|9114.9|9119.7|9117.3|9117.1|9113.6|232
1598212800000|2020-08-23 20:00:00|9118.1|9114.7|9118.1|9114.7|9118.1|9114.7|9118.1|9114.7|1
1598213100000|2020-08-23 20:05:00|9124.3|9113.3|9123.9|9112.9|9124.3|9113.3|9123.9|9112.9|2
1598213400000|2020-08-23 20:10:00|9129.7|9118.7|9129.7|9118.7|9129.7|9118.7|9129.7|9118.7|1
1598213700000|2020-08-23 20:15:00|9106.7|9095.7|9132.2|9121.2|9133.4|9122.4|9105.3|9094.3|27
1598214000000|2020-08-23 20:20:00|9126.3|9115.3|9125.3|9114.3|9126.3|9115.3|9124.9|9113.9|3
1598214300000|2020-08-23 20:25:00|9132.2|9121.2|9132.2|9121.2|9132.2|9121.2|9132.2|9121.2|1
1598215200000|2020-08-23 20:40:00|9125.3|9114.3|9125.3|9114.3|9125.3|9114.3|9125.3|9114.3|1
1598215500000|2020-08-23 20:45:00|9126.3|9115.3|9126.3|9115.3|9126.3|9115.3|9126.3|9115.3|1
1598216100000|2020-08-23 20:55:00|9126.2|9115.2|9126.3|9115.3|9126.3|9115.3|9126.2|9115.2|8
1598216400000|2020-08-23 21:00:00|9126.1|9115.1|9126.1|9115.1|9126.3|9115.3|9126.1|9115.1|26
1598216700000|2020-08-23 21:05:00|9125.6|9114.6|9124.5|9114.5|9126.1|9115.1|9122.9|9111.9|35
1598217000000|2020-08-23 21:10:00|9124.1|9114.1|9119.3|9114.3|9124.2|9115|9118.1|9111.5|24
1598217300000|2020-08-23 21:15:00|9119|9114|9120.5|9115.5|9120.5|9115.5|9119|9114|4
1598217600000|2020-08-23 21:20:00|9120.4|9115.4|9119.4|9114.4|9120.5|9115.5|9118.7|9113.7|9
1598217900000|2020-08-23 21:25:00|9118.6|9113.6|9119.2|9114.2|9119.4|9114.4|9118.4|9113.4|38
1598218200000|2020-08-23 21:30:00|9117.6|9112.6|9118.3|9113.3|9119.5|9114.5|9117.6|9112.6|96
1598218500000|2020-08-23 21:35:00|9118.1|9113.1|9118|9113|9119|9114|9118|9113|90
1598218800000|2020-08-23 21:40:00|9118.2|9113.2|9118.4|9113.4|9119.1|9114.1|9117.6|9112.6|115
1598219100000|2020-08-23 21:45:00|9118.3|9113.3|9118.3|9113.3|9119.3|9114.3|9117.5|9112.5|57
1598219400000|2020-08-23 21:50:00|9118.4|9113.4|9120.5|9115.5|9120.7|9115.7|9117.7|9112.7|93
1598219700000|2020-08-23 21:55:00|9120.4|9115.4|9120.7|9115.7|9121.6|9116.6|9120.1|9115.1|69
1598220000000|2020-08-23 22:00:00|9121.1|9116.1|9116.1|9113.7|9121.8|9116.8|9113.2|9108.2|873
1598220300000|2020-08-23 22:05:00|9116|9113.6|9116.2|9113.8|9118.3|9114.8|9113.6|9108.6|230
1598220600000|2020-08-23 22:10:00|9116.3|9113.9|9118|9115.6|9118.7|9115.9|9114.9|9111.6|119
1598220900000|2020-08-23 22:15:00|9117.9|9115.5|9117.2|9114.8|9119.2|9116.2|9116.3|9113.5|87
1598221200000|2020-08-23 22:20:00|9117.4|9115|9117.1|9114.7|9119.8|9116|9116.9|9114.5|133
1598221500000|2020-08-23 22:25:00|9116.9|9114.5|9116.5|9114.1|9119.3|9116.9|9116.5|9114.1|200
1598221800000|2020-08-23 22:30:00|9116.6|9114.2|9117.5|9115.1|9119.3|9116.9|9114.9|9112.5|345
1598222100000|2020-08-23 22:35:00|9117.6|9115.2|9116.6|9114.2|9121.6|9119.2|9116.5|9114.1|323
1598222400000|2020-08-23 22:40:00|9116.5|9114.1|9119.1|9116.7|9119.4|9117|9116.5|9114.1|327
1598222700000|2020-08-23 22:45:00|9119.2|9116.8|9120.9|9118.5|9121.5|9119.1|9118.2|9115.8|180
1598223000000|2020-08-23 22:50:00|9120.8|9118.4|9119.4|9117|9122|9119.6|9118.4|9116|250
1598223300000|2020-08-23 22:55:00|9119.3|9116.9|9117.1|9114.7|9119.4|9117|9114.4|9112|445
1598223600000|2020-08-23 23:00:00|9116|9113.6|9117.7|9115.3|9119.1|9116.7|9115.9|9113.5|568
1598223900000|2020-08-23 23:05:00|9117.8|9115.4|9118.2|9115.8|9118.8|9116.4|9117.2|9114.8|189
1598224200000|2020-08-23 23:10:00|9118.4|9116|9118.2|9115.8|9118.7|9116.3|9117.9|9115.5|150
1598224500000|2020-08-23 23:15:00|9118.1|9115.7|9117.2|9114.8|9118.5|9116.1|9116.1|9113.7|207
1598224800000|2020-08-23 23:20:00|9117.1|9114.7|9118.1|9115.7|9118.9|9116.5|9117.1|9114.7|147
1598225100000|2020-08-23 23:25:00|9118|9115.6|9116.4|9114|9118|9115.6|9115.8|9113.4|156
1598225400000|2020-08-23 23:30:00|9116.5|9114.1|9117.1|9114.7|9117.7|9115.3|9116.4|9114|122
1598225700000|2020-08-23 23:35:00|9117.2|9114.8|9116.4|9114|9117.4|9115.3|9116.3|9113.9|125
1598226000000|2020-08-23 23:40:00|9116.5|9114.1|9117.9|9115.5|9118.1|9115.7|9116.2|9113.9|166
1598226300000|2020-08-23 23:45:00|9117.8|9115.4|9118.6|9116.2|9119.2|9116.8|9117.8|9115.4|137
1598226600000|2020-08-23 23:50:00|9118.5|9116.1|9119.5|9117.1|9120.4|9118|9118.3|9116.1|101
1598226900000|2020-08-23 23:55:00|9119.4|9117|9121.4|9119|9122|9119.7|9119.4|9117|213
1598227200000|2020-08-24 00:00:00|9121.1|9118.7|9128.1|9125.7|9128.2|9126.1|9120.7|9118.4|398
1598227500000|2020-08-24 00:05:00|9128|9125.6|9125.6|9123.2|9128.2|9125.8|9124.9|9122.5|229
1598227800000|2020-08-24 00:10:00|9125.7|9123.3|9125|9122.6|9126.7|9124.3|9124.4|9122.2|194
1598228100000|2020-08-24 00:15:00|9125.1|9122.7|9122.4|9120|9125.1|9122.7|9121.9|9119.5|251
1598228400000|2020-08-24 00:20:00|9122.7|9120.3|9124.9|9122.5|9125.8|9123.7|9122.6|9120.2|276
1598228700000|2020-08-24 00:25:00|9124.7|9122.3|9125.1|9122.7|9125.6|9123.5|9123.6|9121.6|242
1598229000000|2020-08-24 00:30:00|9125|9122.6|9124.7|9122.3|9125.3|9123.5|9124.4|9122.2|139
1598229300000|2020-08-24 00:35:00|9124.6|9122.2|9126.1|9123.7|9126.5|9124.1|9124.2|9121.8|134
1598229600000|2020-08-24 00:40:00|9126|9123.6|9123.2|9120.8|9126.1|9124|9122.7|9120.7|183
1598229900000|2020-08-24 00:45:00|9123.1|9120.7|9123.4|9121|9123.6|9121.2|9122.7|9120.3|122
1598230200000|2020-08-24 00:50:00|9123.3|9120.9|9125|9122.6|9126.1|9124.1|9123.1|9120.7|265
1598230500000|2020-08-24 00:55:00|9125.1|9122.7|9126.2|9123.8|9126.8|9124.8|9125|9122.6|215
1598230800000|2020-08-24 01:00:00|9125.9|9123.5|9127.6|9125.2|9128.3|9126.3|9124.4|9122|228
1598231100000|2020-08-24 01:05:00|9127.3|9124.9|9125|9122.6|9128.1|9125.7|9123.7|9121.5|273
1598231400000|2020-08-24 01:10:00|9124.9|9122.5|9122.4|9120|9125.6|9123.2|9122.2|9119.8|254
1598231700000|2020-08-24 01:15:00|9122.3|9119.9|9120|9117.6|9122.6|9120.2|9119.7|9117.3|268
1598232000000|2020-08-24 01:20:00|9119.9|9117.5|9120.8|9118.4|9121.6|9119.6|9119.7|9117.3|198
1598232300000|2020-08-24 01:25:00|9120.9|9118.5|9120.1|9117.7|9121|9118.8|9118.5|9116.1|237
1598232600000|2020-08-24 01:30:00|9120|9117.6|9119|9116.6|9121|9118.7|9119|9116.6|236
1598232900000|2020-08-24 01:35:00|9118.9|9116.5|9119.6|9117.2|9120.9|9118.9|9118.8|9116.5|184
1598233200000|2020-08-24 01:40:00|9119.7|9117.3|9121.2|9118.8|9121.3|9118.9|9119.3|9116.9|212
1598233500000|2020-08-24 01:45:00|9121.3|9118.9|9121.5|9119.1|9122.4|9120|9120.8|9118.4|174
1598233800000|2020-08-24 01:50:00|9121.4|9119|9121.2|9118.8|9121.9|9119.5|9120.4|9118.4|213
1598234100000|2020-08-24 01:55:00|9121.1|9118.7|9120.9|9118.5|9121.3|9118.9|9120.4|9118|142
1598234400000|2020-08-24 02:00:00|9121.1|9118.7|9119.8|9118.3|9121.6|9119.2|9119.8|9117.7|171
1598234700000|2020-08-24 02:05:00|9120.2|9117.8|9121.1|9118.7|9121.8|9119.5|9119.7|9117.5|137
1598235000000|2020-08-24 02:10:00|9121|9118.6|9119.4|9117|9121.3|9118.9|9119|9117|212
1598235300000|2020-08-24 02:15:00|9119.3|9116.9|9121.4|9119|9122|9119.9|9119|9116.9|238
1598235600000|2020-08-24 02:20:00|9121.5|9119.1|9122|9119.6|9122.1|9120.1|9120.7|9118.8|188
1598235900000|2020-08-24 02:25:00|9121.9|9119.5|9121.7|9119.3|9122.6|9120.2|9121.3|9118.9|112
1598236200000|2020-08-24 02:30:00|9121.6|9119.2|9120.8|9119.3|9121.7|9119.8|9120.6|9118.6|97
1598236500000|2020-08-24 02:35:00|9120.7|9119.2|9122.2|9120.7|9122.7|9120.8|9120.7|9118.7|131
1598236800000|2020-08-24 02:40:00|9122.1|9120.6|9122.4|9120|9122.8|9120.8|9121.4|9119.3|163
1598237100000|2020-08-24 02:45:00|9122.3|9119.9|9123.3|9120.9|9123.4|9121.2|9121.6|9119.6|209
1598237400000|2020-08-24 02:50:00|9122.8|9120.4|9123|9120.6|9124.4|9122.2|9122.4|9120.4|248
1598237700000|2020-08-24 02:55:00|9122.8|9120.4|9124|9121.6|9124.3|9122.4|9122.1|9120.2|265
1598238000000|2020-08-24 03:00:00|9123.9|9121.5|9122.8|9120.4|9124.5|9122.2|9122.7|9120.3|205
1598238300000|2020-08-24 03:05:00|9122.7|9120.3|9124.3|9121.9|9124.4|9122|9121.9|9119.9|260
1598238600000|2020-08-24 03:10:00|9123.8|9122.3|9123.8|9122.3|9124.6|9122.5|9123.2|9121.2|195
1598238900000|2020-08-24 03:15:00|9123.7|9122.2|9125.1|9122.7|9125.1|9123|9123|9120.9|217
1598239200000|2020-08-24 03:20:00|9125|9122.6|9125|9122.6|9125.2|9123.2|9124|9122.3|195
1598239500000|2020-08-24 03:25:00|9124.9|9122.5|9125.3|9123.8|9126.6|9124.3|9124.3|9122.5|169
1598239800000|2020-08-24 03:30:00|9125.2|9123.7|9126.8|9124.4|9126.9|9124.9|9125.1|9123.4|214
1598240100000|2020-08-24 03:35:00|9126.7|9124.3|9127.7|9125.3|9128.3|9126.3|9126.3|9124.3|227
1598240400000|2020-08-24 03:40:00|9127.8|9125.4|9128.6|9127.1|9129.1|9127.2|9126.9|9124.9|178
1598240700000|2020-08-24 03:45:00|9128.7|9127.2|9127.1|9124.7|9128.9|9127.3|9126.7|9124.3|214
1598241000000|2020-08-24 03:50:00|9127|9124.6|9126.9|9124.5|9127.7|9125.3|9125.2|9123|210
1598241300000|2020-08-24 03:55:00|9127|9124.6|9128.3|9125.9|9128.5|9126.5|9126.5|9124.3|292
1598241600000|2020-08-24 04:00:00|9128.4|9126|9128|9126.5|9129.2|9127.1|9127.6|9125.8|238
1598241900000|2020-08-24 04:05:00|9128.1|9126.6|9126.9|9124.5|9128.7|9126.6|9126.1|9124.2|165
1598242200000|2020-08-24 04:10:00|9127|9124.6|9126.1|9124.6|9127.4|9125.5|9125.3|9123.4|170
1598242500000|2020-08-24 04:15:00|9126.5|9124.1|9125.5|9124|9127.2|9125.1|9125.2|9123.6|165
1598242800000|2020-08-24 04:20:00|9125.4|9123.9|9125.6|9124.1|9125.7|9124.2|9125.3|9123.8|78
1598243100000|2020-08-24 04:25:00|9125.7|9124.2|9125.3|9122.9|9126.7|9124.7|9124.7|9122.7|204
1598243400000|2020-08-24 04:30:00|9125.2|9122.8|9124.7|9122.3|9125.2|9122.9|9123.6|9121.6|100
1598243700000|2020-08-24 04:35:00|9124.6|9122.2|9123.9|9122.4|9125.2|9123.3|9122|9120|215
1598244000000|2020-08-24 04:40:00|9123.8|9122.3|9125.1|9122.7|9125.8|9124.3|9123|9121.4|278
1598244300000|2020-08-24 04:45:00|9124.7|9123.2|9126.2|9124.7|9126.7|9124.8|9124.6|9123.1|136
1598244600000|2020-08-24 04:50:00|9126.3|9124.8|9128.4|9126|9128.5|9126.4|9126.3|9124.4|125
1598244900000|2020-08-24 04:55:00|9128.5|9126.1|9124.3|9122.8|9128.6|9126.2|9124.2|9122.6|151
1598245200000|2020-08-24 05:00:00|9124.1|9122.6|9125.3|9123.8|9125.8|9123.9|9124.1|9121.9|122
1598245500000|2020-08-24 05:05:00|9125.4|9123.9|9124.5|9123|9125.8|9123.9|9123.9|9122|98
1598245800000|2020-08-24 05:10:00|9124.4|9122.9|9126.3|9124.8|9126.7|9125.1|9123.8|9122.3|142
1598246100000|2020-08-24 05:15:00|9126.2|9124.7|9126.6|9124.2|9126.8|9125|9125.7|9124|138
1598246400000|2020-08-24 05:20:00|9126.5|9124.1|9124.9|9122.5|9126.6|9124.2|9124.6|9122.5|166
1598246700000|2020-08-24 05:25:00|9125|9122.6|9125|9122.6|9125.8|9123.5|9124.5|9122.5|87
1598247000000|2020-08-24 05:30:00|9124.4|9122.9|9121.7|9119.3|9125.1|9123.1|9120.4|9118.1|178
1598247300000|2020-08-24 05:35:00|9121.8|9119.4|9120.5|9118.1|9121.9|9119.5|9119.7|9117.4|187
1598247600000|2020-08-24 05:40:00|9120.6|9118.2|9119.5|9117.1|9120.7|9118.6|9118.5|9116.4|181
1598247900000|2020-08-24 05:45:00|9119.4|9117|9119.5|9117.1|9119.6|9117.8|9118.4|9116.4|219
1598248200000|2020-08-24 05:50:00|9119.6|9117.2|9117.2|9115.7|9119.9|9117.8|9117.1|9115.3|180
1598248500000|2020-08-24 05:55:00|9117.1|9115.6|9115|9112.6|9117.2|9115.7|9114.2|9112.1|298
1598248800000|2020-08-24 06:00:00|9114.9|9112.5|9115.5|9113.1|9115.7|9113.6|9112.7|9110.3|399
1598249100000|2020-08-24 06:05:00|9115.3|9112.9|9116.5|9114.1|9117.3|9115.2|9114.4|9112.4|311
1598249400000|2020-08-24 06:10:00|9116.2|9114.7|9119.4|9117|9119.4|9117.1|9116|9114|273
1598249700000|2020-08-24 06:15:00|9119.3|9116.9|9121.5|9119.1|9122|9120|9118.4|9116.6|296
1598250000000|2020-08-24 06:20:00|9121.6|9119.2|9121.6|9119.2|9122.4|9120.7|9119.8|9117.8|356
1598250300000|2020-08-24 06:25:00|9121.5|9119.1|9118.4|9116|9122.2|9120.2|9118.2|9116|266
1598250600000|2020-08-24 06:30:00|9118.5|9116.1|9121.3|9119.8|9122.5|9120.7|9117.3|9115.8|300
1598250900000|2020-08-24 06:35:00|9121.2|9119.7|9119.6|9118.1|9122|9119.9|9118.9|9117.4|233
1598251200000|2020-08-24 06:40:00|9119.7|9118.2|9119.8|9118.3|9122|9119.9|9118.9|9117.4|285
1598251500000|2020-08-24 06:45:00|9119.7|9118.2|9119|9117.5|9120.7|9119|9116.2|9114.7|308
1598251800000|2020-08-24 06:50:00|9118.9|9117.4|9119.7|9118.2|9120.4|9118.9|9118.5|9116.9|230
1598252100000|2020-08-24 06:55:00|9119.6|9118.1|9121.8|9119.4|9122.3|9119.9|9116.1|9114.6|375
1598252400000|2020-08-24 07:00:00|9121.7|9119.3|9121.7|9119.3|9121.8|9120|9117|9114.6|626
1598252700000|2020-08-24 07:05:00|9121.2|9119.7|9122.2|9120.7|9122.8|9120.8|9118.6|9116.6|380
1598253000000|2020-08-24 07:10:00|9122.4|9120.9|9120.9|9118.5|9124.7|9123.2|9119.6|9118.1|412
1598253300000|2020-08-24 07:15:00|9120.8|9118.4|9123.5|9122|9125.3|9123.4|9119.7|9118.1|386
1598253600000|2020-08-24 07:20:00|9123.2|9121.7|9120.1|9117.7|9123.6|9122.1|9118.8|9116.7|320
1598253900000|2020-08-24 07:25:00|9120|9117.6|9117.8|9116.3|9120.1|9118|9117.1|9115.6|370
1598254200000|2020-08-24 07:30:00|9117.7|9116.2|9116.8|9114.4|9118|9116.3|9115.2|9113.6|407
1598254500000|2020-08-24 07:35:00|9116.7|9114.3|9114.7|9113.2|9116.8|9114.7|9114.2|9112.7|337
1598254800000|2020-08-24 07:40:00|9114.8|9113.3|9115.2|9112.8|9119.2|9117.3|9114.3|9112.7|382
1598255100000|2020-08-24 07:45:00|9115.1|9112.7|9109.4|9107.9|9115.3|9113.4|9106.3|9104.4|443
1598255400000|2020-08-24 07:50:00|9109.5|9108|9111.9|9109.5|9112.8|9111.1|9105.4|9103.9|501
1598255700000|2020-08-24 07:55:00|9112|9109.6|9106.2|9103.8|9112.6|9110.7|9104.4|9102.3|378
1598256000000|2020-08-24 08:00:00|9106.1|9103.7|9103.5|9101.1|9106.9|9104.5|9102.3|9100.3|471
1598256300000|2020-08-24 08:05:00|9103.4|9101|9103.9|9101.5|9105.3|9103.3|9100|9097.9|403
1598256600000|2020-08-24 08:10:00|9103.8|9101.4|9102.1|9100.6|9107.5|9106|9101.8|9100|389
1598256900000|2020-08-24 08:15:00|9102|9100.5|9105.2|9102.8|9106.8|9104.4|9100.6|9098.5|350
1598257200000|2020-08-24 08:20:00|9105.3|9102.9|9099.3|9096.9|9107.3|9105.8|9096.5|9094.1|448
1598257500000|2020-08-24 08:25:00|9099.4|9097|9101.7|9100.2|9102.7|9100.5|9097.7|9095.7|396
1598257800000|2020-08-24 08:30:00|9101.6|9100.1|9103.6|9101.2|9105.5|9103.6|9101.6|9099.7|432
1598258100000|2020-08-24 08:35:00|9103.7|9101.3|9101.8|9099.4|9103.7|9101.3|9100|9098|416
1598258400000|2020-08-24 08:40:00|9101.6|9099.2|9106.4|9104.9|9106.8|9105|9100.7|9098.6|369
1598258700000|2020-08-24 08:45:00|9106.3|9104.8|9098.9|9097.4|9107.4|9105.9|9097.2|9095.5|426
1598259000000|2020-08-24 08:50:00|9098.5|9097|9096.6|9095.1|9100.5|9098.5|9095|9093.1|543
1598259300000|2020-08-24 08:55:00|9096.9|9095.4|9101.5|9100|9101.5|9100|9094.7|9092.7|511
1598259600000|2020-08-24 09:00:00|9101.4|9099.9|9101.3|9099.8|9103.3|9101.8|9098.3|9096.7|429
1598259900000|2020-08-24 09:05:00|9101.4|9099.9|9100.2|9097.8|9104.7|9102.8|9099.1|9097.5|385
1598260200000|2020-08-24 09:10:00|9100.3|9097.9|9100|9098.5|9101|9099.2|9096.2|9094.6|361
1598260500000|2020-08-24 09:15:00|9100.5|9098.1|9094.4|9092|9101.2|9099.3|9093.1|9091.4|424
1598260800000|2020-08-24 09:20:00|9094.5|9092.1|9097.8|9095.4|9098.4|9096.9|9092.9|9091.2|336
1598261100000|2020-08-24 09:25:00|9098|9095.6|9094.9|9093.4|9098.9|9097.4|9094.3|9092.5|353
1598261400000|2020-08-24 09:30:00|9095|9093.5|9093.9|9092.4|9095.9|9094|9092.2|9090.2|301
1598261700000|2020-08-24 09:35:00|9094.3|9091.9|9094.1|9092.6|9095.8|9094|9092.5|9091|276
1598262000000|2020-08-24 09:40:00|9094|9092.5|9093.6|9091.2|9094.1|9092.6|9090.6|9088.3|586
1598262300000|2020-08-24 09:45:00|9093.5|9091.1|9094.9|9092.5|9095.4|9093.5|9092.5|9090.5|374
1598262600000|2020-08-24 09:50:00|9094.8|9092.4|9093.5|9092|9096.2|9094.5|9093.3|9091.5|393
1598262900000|2020-08-24 09:55:00|9093.6|9092.1|9095.5|9094|9095.9|9094.4|9093.4|9091.2|347
1598263200000|2020-08-24 10:00:00|9095.6|9094.1|9098|9095.6|9098|9096.3|9095.1|9093.6|287
1598263500000|2020-08-24 10:05:00|9097.9|9095.5|9095.9|9094.4|9098|9095.7|9093.9|9092.4|261
1598263800000|2020-08-24 10:10:00|9096|9094.5|9096.6|9095.1|9097.5|9096|9094.4|9092.9|264
1598264100000|2020-08-24 10:15:00|9096.5|9095|9095.6|9094.1|9098.3|9096.3|9095.3|9093.7|268
1598264400000|2020-08-24 10:20:00|9095.7|9094.2|9094.6|9092.2|9095.8|9094.3|9092.4|9090.5|244
1598264700000|2020-08-24 10:25:00|9094.5|9092.1|9092.9|9090.5|9095.6|9094.1|9092.5|9090.4|259
1598265000000|2020-08-24 10:30:00|9093|9090.6|9091.4|9089|9094.4|9092.6|9090.9|9089|261
1598265300000|2020-08-24 10:35:00|9091.5|9089.1|9091.7|9089.3|9092.1|9090|9088.2|9086.5|357
1598265600000|2020-08-24 10:40:00|9091.6|9089.2|9098.3|9095.9|9099.2|9097.5|9091.4|9089.2|355
1598265900000|2020-08-24 10:45:00|9098.4|9096|9098.9|9096.5|9100.5|9098.8|9097.9|9096|259
1598266200000|2020-08-24 10:50:00|9098.4|9096.9|9098|9096.5|9099.5|9097.4|9096.7|9094.8|372
1598266500000|2020-08-24 10:55:00|9098.1|9096.6|9096.7|9094.3|9098.2|9096.6|9095.6|9093.7|289
1598266800000|2020-08-24 11:00:00|9096.3|9094.8|9097.3|9094.9|9098.5|9097|9095.6|9093.6|381
1598267100000|2020-08-24 11:05:00|9097.2|9094.8|9093.6|9091.2|9097.7|9095.9|9093.2|9091.2|283
1598267400000|2020-08-24 11:10:00|9093.7|9091.3|9091.8|9089.4|9094.6|9092.7|9090.8|9088.8|301
1598267700000|2020-08-24 11:15:00|9092|9089.6|9091.7|9089.3|9093.2|9091.2|9090.3|9088.2|341
1598268000000|2020-08-24 11:20:00|9091.8|9089.4|9090.2|9088.7|9092.8|9091.1|9090.1|9088.3|379
1598268300000|2020-08-24 11:25:00|9090.1|9088.6|9091.5|9090|9091.5|9090|9089.2|9087.5|363
1598268600000|2020-08-24 11:30:00|9091.3|9089.8|9090|9088.5|9092|9090|9088.7|9087.2|399
1598268900000|2020-08-24 11:35:00|9090.1|9088.6|9090|9088.5|9090.9|9089.4|9087.8|9085.8|424
1598269200000|2020-08-24 11:40:00|9089.8|9088.3|9091.2|9088.8|9092|9089.9|9087.9|9086.4|365
1598269500000|2020-08-24 11:45:00|9091.1|9088.7|9087.2|9085.7|9091.4|9089.5|9087.2|9085.5|242
1598269800000|2020-08-24 11:50:00|9087.3|9085.8|9087.8|9085.4|9089.5|9087.7|9083|9081|390
1598270100000|2020-08-24 11:55:00|9087.7|9085.3|9082.6|9080.2|9088.5|9086.5|9081.5|9079.3|418
1598270400000|2020-08-24 12:00:00|9081.9|9080.4|9082.8|9080.4|9085.9|9084.3|9080.5|9079|468
1598270700000|2020-08-24 12:05:00|9082.1|9080.6|9084.1|9082.6|9084.4|9082.6|9080.6|9078.7|382
1598271000000|2020-08-24 12:10:00|9084.2|9082.7|9084.5|9083|9086.4|9084.7|9083.6|9082|369
1598271300000|2020-08-24 12:15:00|9084.4|9082.9|9084.2|9082.7|9085.4|9083.7|9082.7|9080.6|342
1598271600000|2020-08-24 12:20:00|9084.4|9082.9|9088.9|9087.4|9088.9|9087.4|9084|9082.1|348
1598271900000|2020-08-24 12:25:00|9088.8|9087.3|9088.1|9085.7|9089.4|9087.9|9085.5|9083.7|403
1598272200000|2020-08-24 12:30:00|9088|9085.6|9088.9|9087.4|9089.1|9087.6|9087.1|9085.5|452
1598272500000|2020-08-24 12:35:00|9088.8|9087.3|9088.9|9086.5|9089|9087.5|9085.8|9083.9|403
1598272800000|2020-08-24 12:40:00|9088.8|9086.4|9087.4|9085|9090.3|9088.4|9085.7|9083.6|446
1598273100000|2020-08-24 12:45:00|9087.3|9084.9|9079.8|9077.4|9088.8|9086.8|9078|9075.8|478
1598273400000|2020-08-24 12:50:00|9079.9|9077.5|9081|9078.6|9081.8|9079.5|9076|9073.6|528
1598273700000|2020-08-24 12:55:00|9081.1|9078.7|9081.3|9078.9|9082.2|9080|9078.1|9076.2|386
1598274000000|2020-08-24 13:00:00|9080.1|9078.6|9082.3|9080.8|9083|9081|9078.5|9076.6|361
1598274300000|2020-08-24 13:05:00|9082.4|9080.9|9086.2|9084.7|9087|9085.5|9080.7|9078.9|496
1598274600000|2020-08-24 13:10:00|9086.1|9084.6|9088.2|9086.7|9089.6|9087.8|9085.8|9084.3|474
1598274900000|2020-08-24 13:15:00|9088|9086.5|9086.7|9085.2|9090.7|9089.2|9086.1|9084.1|380
1598275200000|2020-08-24 13:20:00|9086.4|9084.9|9087.5|9086|9090.1|9088.5|9084.7|9083|419
1598275500000|2020-08-24 13:25:00|9087.6|9086.1|9089.7|9087.3|9090.1|9088.5|9087.2|9085.4|334
1598275800000|2020-08-24 13:30:00|9089.6|9087.2|9092.6|9091.1|9095.3|9093.2|9089.1|9087.2|595
1598276100000|2020-08-24 13:35:00|9092.5|9091|9093.3|9091.8|9095.5|9093.8|9092.4|9090.3|519
1598276400000|2020-08-24 13:40:00|9093.2|9091.7|9093.6|9091.2|9097.8|9095.8|9092.3|9090.5|486
1598276700000|2020-08-24 13:45:00|9093.7|9091.3|9091.2|9088.8|9094.7|9092.6|9090.2|9088.4|541
1598277000000|2020-08-24 13:50:00|9091.3|9088.9|9094.9|9093.4|9096.2|9094.2|9090.1|9088.6|487
1598277300000|2020-08-24 13:55:00|9094.8|9093.3|9093.2|9091.7|9095.1|9093.3|9089.2|9087.2|581
1598277600000|2020-08-24 14:00:00|9093.3|9091.8|9096.6|9095.1|9098.3|9096.8|9092.9|9091.4|620
1598277900000|2020-08-24 14:05:00|9096.5|9095|9095.4|9093.9|9097|9095.1|9093|9091.1|536
1598278200000|2020-08-24 14:10:00|9095.5|9094|9095.9|9094.4|9097.7|9095.8|9093.9|9092.2|520
1598278500000|2020-08-24 14:15:00|9095.8|9094.3|9098.5|9097|9100|9098.3|9095.8|9094.3|374
1598278800000|2020-08-24 14:20:00|9098.4|9096.9|9099.8|9098.3|9102.1|9100.2|9097.6|9096|393
1598279100000|2020-08-24 14:25:00|9099.9|9098.4|9098.9|9097.4|9101.8|9100.2|9097|9095|494
1598279400000|2020-08-24 14:30:00|9099|9097.5|9100.1|9098.6|9101.3|9099.8|9098.4|9096.9|446
1598279700000|2020-08-24 14:35:00|9100.6|9099.1|9099.3|9097.8|9103.5|9102|9098.4|9096.9|467
1598280000000|2020-08-24 14:40:00|9099.2|9097.7|9101.5|9100|9103.3|9101.8|9095.9|9094.4|520
1598280300000|2020-08-24 14:45:00|9101.6|9100.1|9104.2|9102.7|9105.1|9103.6|9100.7|9099.2|501
1598280600000|2020-08-24 14:50:00|9104.3|9102.8|9099.4|9097.9|9105.2|9103.7|9097.4|9095.7|713
1598280900000|2020-08-24 14:55:00|9099.5|9098|9105.3|9103.8|9108.8|9106.8|9099.5|9098|819
1598281200000|2020-08-24 15:00:00|9105.1|9103.6|9108.6|9107.1|9108.6|9107.1|9103.9|9102.4|574
1598281500000|2020-08-24 15:05:00|9108.5|9107|9110|9108.5|9110.3|9108.5|9106.3|9104.6|565
1598281800000|2020-08-24 15:10:00|9109.9|9108.4|9111.7|9109.3|9113.1|9111.6|9108.7|9106.7|593
1598282100000|2020-08-24 15:15:00|9111.6|9109.2|9113.3|9111.8|9113.4|9111.9|9107.9|9106.1|446
1598282400000|2020-08-24 15:20:00|9113.4|9111.9|9112.3|9109.9|9115.3|9113.4|9111.5|9109.6|566
1598282700000|2020-08-24 15:25:00|9112.4|9110|9114.5|9112.1|9115.9|9114.4|9111.3|9109.6|567
1598283000000|2020-08-24 15:30:00|9114.1|9112.6|9110.6|9109.1|9114.7|9112.7|9109.6|9108.1|440
1598283300000|2020-08-24 15:35:00|9110.7|9109.2|9111.4|9109.9|9112.2|9110.7|9108.7|9107.2|371
1598283600000|2020-08-24 15:40:00|9111.3|9109.8|9110.3|9108.8|9112.2|9110.7|9109.7|9107.8|364
1598283900000|2020-08-24 15:45:00|9110.4|9108.9|9111|9108.6|9111.4|9109.9|9109.7|9107.8|427
1598284200000|2020-08-24 15:50:00|9110.9|9108.5|9109.4|9107.9|9111.2|9109.5|9108.8|9107.3|366
1598284500000|2020-08-24 15:55:00|9109.3|9107.8|9109.6|9108.1|9111.2|9109.7|9109|9107.2|369
1598284800000|2020-08-24 16:00:00|9109.7|9108.2|9108.2|9106.7|9112.2|9110.7|9108.1|9106.6|410
1598285100000|2020-08-24 16:05:00|9108.1|9106.6|9110.5|9109|9111.7|9110.2|9108.1|9106.6|308
1598285400000|2020-08-24 16:10:00|9110.6|9109.1|9108.1|9106.6|9111.2|9109.6|9107.3|9105.3|361
1598285700000|2020-08-24 16:15:00|9108.2|9106.7|9109|9107.5|9109.5|9108|9107.1|9105.6|275
1598286000000|2020-08-24 16:20:00|9109.1|9107.6|9106.4|9104.9|9109.4|9107.9|9106.3|9104.6|309
1598286300000|2020-08-24 16:25:00|9106.3|9104.8|9110.1|9108.6|9111.1|9109.6|9106.3|9104.8|405
1598286600000|2020-08-24 16:30:00|9109.9|9108.4|9111.5|9110|9112.4|9110.9|9109.8|9107.8|300
1598286900000|2020-08-24 16:35:00|9111.4|9109.9|9110.6|9109.1|9111.6|9110.1|9109.6|9108.1|315
1598287200000|2020-08-24 16:40:00|9110.8|9109.3|9114.7|9113.2|9117.3|9115.6|9110.5|9108.7|399
1598287500000|2020-08-24 16:45:00|9114.6|9113.1|9109.9|9108.4|9115.4|9113.4|9109.4|9107.8|269
1598287800000|2020-08-24 16:50:00|9110.1|9108.6|9108.8|9107.3|9111.1|9109.3|9108.2|9106.4|351
1598288100000|2020-08-24 16:55:00|9108.9|9107.4|9108.9|9107.4|9111.7|9109.7|9108.3|9106.4|388
1598288400000|2020-08-24 17:00:00|9109|9107.5|9104.7|9103.2|9109.7|9108.2|9104.5|9103|364
1598288700000|2020-08-24 17:05:00|9104.6|9103.1|9104.5|9103|9106.1|9104.2|9104.2|9102.7|308
1598289000000|2020-08-24 17:10:00|9104.6|9103.1|9106.6|9105.1|9108.2|9106.5|9104.6|9103.1|342
1598289300000|2020-08-24 17:15:00|9106.7|9105.2|9109.7|9108.2|9110.2|9108.4|9106.2|9104.5|326
1598289600000|2020-08-24 17:20:00|9109.6|9108.1|9109.8|9108.3|9111.8|9109.8|9109.4|9107.7|288
1598289900000|2020-08-24 17:25:00|9109.7|9108.2|9108.7|9107.2|9110.1|9108.3|9107.9|9106.1|269
1598290200000|2020-08-24 17:30:00|9108.8|9107.3|9110.3|9107.9|9112.3|9110.4|9108.8|9106.7|284
1598290500000|2020-08-24 17:35:00|9110.4|9108|9109.9|9108.4|9111.2|9109.2|9108.9|9107.4|239
1598290800000|2020-08-24 17:40:00|9109.8|9108.3|9112.2|9110.7|9112.7|9111|9109.6|9107.6|257
1598291100000|2020-08-24 17:45:00|9112.1|9110.6|9112.4|9110.9|9113.3|9111.8|9111.5|9110|370
1598291400000|2020-08-24 17:50:00|9112.5|9111|9112|9110.5|9112.5|9111|9111.3|9109.8|252
1598291700000|2020-08-24 17:55:00|9111.8|9110.3|9111.5|9110|9113.4|9111.5|9110.3|9108.8|284
1598292000000|2020-08-24 18:00:00|9111.4|9109.9|9111.5|9110|9111.7|9110.2|9109.9|9108.4|202
1598292300000|2020-08-24 18:05:00|9111.6|9110.1|9114|9112.5|9114.2|9112.7|9111.5|9110|405
1598292600000|2020-08-24 18:10:00|9114.2|9112.7|9112.3|9110.8|9114.2|9112.7|9111.4|9109.9|182
1598292900000|2020-08-24 18:15:00|9112.2|9110.7|9112.5|9111|9112.7|9111.1|9111.2|9109.7|225
1598293200000|2020-08-24 18:20:00|9112.6|9111.1|9114.5|9112.1|9114.5|9112.7|9112.4|9110.9|203
1598293500000|2020-08-24 18:25:00|9114.1|9112.6|9113.5|9112|9115.2|9112.9|9113|9111.1|197
1598293800000|2020-08-24 18:30:00|9114.1|9111.7|9114|9112.5|9114.8|9113.3|9112.5|9111|299
1598294100000|2020-08-24 18:35:00|9114.1|9112.6|9114.1|9112.6|9115|9113.5|9113.6|9111.7|230
1598294400000|2020-08-24 18:40:00|9114|9112.5|9113.1|9111.6|9115|9113.4|9113|9111.5|140
1598294700000|2020-08-24 18:45:00|9113.2|9111.7|9114|9112.5|9114.6|9113.1|9112.8|9111.3|156
1598295000000|2020-08-24 18:50:00|9114.6|9113.1|9114.7|9113.2|9116|9114.5|9113.9|9112.4|237
1598295300000|2020-08-24 18:55:00|9114.6|9113.1|9114.4|9112.9|9116.4|9114.9|9113.9|9112.4|371
1598295600000|2020-08-24 19:00:00|9114.6|9113.1|9116.2|9114.7|9116.8|9114.9|9114.1|9112.6|294
1598295900000|2020-08-24 19:05:00|9115.9|9114.4|9117.1|9115.6|9117.6|9116.1|9115.7|9114.2|295
1598296200000|2020-08-24 19:10:00|9117.2|9115.7|9118.2|9116.7|9118.5|9116.9|9117|9115.5|320
1598296500000|2020-08-24 19:15:00|9118.1|9116.6|9118.8|9117.3|9119.9|9118.4|9117.9|9116.4|211
1598296800000|2020-08-24 19:20:00|9118.3|9116.8|9116.6|9115.1|9118.8|9117.3|9116.4|9114.4|269
1598297100000|2020-08-24 19:25:00|9116.7|9115.2|9118.7|9116.3|9118.8|9116.9|9116.5|9115|214
1598297400000|2020-08-24 19:30:00|9118.2|9116.7|9118.2|9116.7|9119.1|9117.4|9117.4|9115.6|256
1598297700000|2020-08-24 19:35:00|9118.1|9116.6|9118.7|9116.3|9119.8|9117.8|9117.1|9115.1|307
1598298000000|2020-08-24 19:40:00|9118.6|9116.2|9119.6|9118.1|9119.9|9118.2|9117.8|9115.9|351
1598298300000|2020-08-24 19:45:00|9119.5|9118|9120|9118.5|9121|9119.1|9119.2|9117.5|245
1598298600000|2020-08-24 19:50:00|9119.9|9118.4|9117.8|9115.4|9120.2|9118.4|9117.5|9115.4|280
1598298900000|2020-08-24 19:55:00|9117.4|9115.9|9115.9|9114.4|9118.1|9116.2|9115.7|9113.8|237
1598299200000|2020-08-24 20:00:00|9116.5|9115|9118.6|9116.2|9118.7|9116.8|9116.4|9114.9|164
1598299500000|2020-08-24 20:05:00|9118.7|9116.3|9118.4|9116|9118.7|9116.6|9117.3|9115.4|76
1598299800000|2020-08-24 20:10:00|9118.5|9116.1|9119.9|9118.4|9120.5|9118.4|9118|9116.1|196
1598300100000|2020-08-24 20:15:00|9120|9118.5|9120|9118.5|9120.6|9118.7|9119.7|9117.8|109
1598300400000|2020-08-24 20:20:00|9120.4|9118|9119.1|9117.6|9120.4|9118.6|9118.9|9116.9|117
1598300700000|2020-08-24 20:25:00|9119|9117.5|9120.5|9118.1|9121.1|9118.7|9118.3|9116.4|158
1598301000000|2020-08-24 20:30:00|9120.4|9118|9120.6|9119.1|9121.4|9119.5|9120.2|9118|105
1598301300000|2020-08-24 20:35:00|9121|9118.6|9119|9116.6|9121.2|9119.1|9118.5|9116.2|92
1598301600000|2020-08-24 20:40:00|9119.1|9116.7|9120.5|9118.1|9120.8|9118.4|9118.9|9116.7|118
1598301900000|2020-08-24 20:45:00|9120.4|9118|9119.9|9118.4|9121.3|9119.3|9119.9|9117.8|168
1598302200000|2020-08-24 20:50:00|9120.5|9118.1|9120.2|9117.8|9121.8|9119.4|9120.1|9117.7|133
1598302500000|2020-08-24 20:55:00|9120.3|9117.9|9120|9117.6|9121.2|9118.4|9119.7|9117.3|159
1598302800000|2020-08-24 21:00:00|9122.6|9117.8|9121.8|9118.3|9122.8|9118.6|9121.7|9117.6|58
1598303100000|2020-08-24 21:05:00|9122.1|9118|9122.5|9117.8|9123|9119.4|9121.1|9116.3|105
1598303400000|2020-08-24 21:10:00|9121.6|9116.6|9123.2|9118.2|9123.4|9119.5|9121.4|9116.6|121
1598303700000|2020-08-24 21:15:00|9122.3|9118.6|9122.7|9117.7|9123.7|9119.6|9121.9|9117.1|180
1598304000000|2020-08-24 21:20:00|9122.5|9117.5|9122.6|9117.7|9123.3|9119.2|9121.5|9117.3|310
1598304300000|2020-08-24 21:25:00|9122.7|9117.6|9122.6|9117.6|9123.1|9119.5|9121.3|9117.4|287
1598304600000|2020-08-24 21:30:00|9119.9|9114.9|9119.8|9114.8|9120.3|9115.3|9118.5|9113.5|448
1598304900000|2020-08-24 21:35:00|9119.7|9114.7|9119.6|9114.6|9120.5|9115.5|9118.2|9113.2|252
1598305200000|2020-08-24 21:40:00|9119.3|9114.3|9119.3|9114.3|9120.5|9115.5|9118.7|9113.7|281
1598305500000|2020-08-24 21:45:00|9119.8|9114.8|9119|9114|9121.5|9116.5|9118.1|9113.1|1206
1598305800000|2020-08-24 21:50:00|9119.1|9114.1|9119|9114|9120.7|9115.7|9118.5|9113.5|1380
1598306100000|2020-08-24 21:55:00|9118.6|9113.6|9117.8|9112.8|9120.7|9115.7|9117.6|9112.6|992
1598306400000|2020-08-24 22:00:00|9118.5|9113.5|9121.6|9117.7|9122.4|9117.7|9118.1|9113.1|788
1598306700000|2020-08-24 22:05:00|9121.7|9117.6|9121|9117.1|9122.2|9117.9|9119.3|9116.2|391
1598307000000|2020-08-24 22:10:00|9120.9|9117.2|9117.5|9114.9|9121.5|9117.5|9117.3|9113.7|272
1598307300000|2020-08-24 22:15:00|9118.7|9114.5|9116.7|9114.3|9118.7|9115.4|9116.4|9113.8|287
1598307600000|2020-08-24 22:20:00|9116.5|9114.1|9116.8|9114.4|9118|9115.5|9116.2|9113.8|222
1598307900000|2020-08-24 22:25:00|9116.9|9114.5|9118.1|9115.7|9118.2|9115.8|9115.3|9112.9|312
1598308200000|2020-08-24 22:30:00|9117.8|9115.4|9116.9|9114.5|9120.1|9117.7|9116.7|9114.3|418
1598308500000|2020-08-24 22:35:00|9117|9114.6|9118.2|9115.8|9118.4|9116|9116|9113.6|305
1598308800000|2020-08-24 22:40:00|9118.1|9115.7|9119.1|9116.7|9119.3|9116.9|9117.5|9115.1|212
1598309100000|2020-08-24 22:45:00|9119.2|9116.8|9120.7|9118.3|9121|9118.6|9119.2|9116.8|81
1598309400000|2020-08-24 22:50:00|9120.8|9118.4|9120.9|9118.5|9121.5|9119.1|9119.8|9117.4|105
1598309700000|2020-08-24 22:55:00|9121|9118.6|9120.8|9118.4|9121.6|9119.2|9120.7|9118.3|127
1598310000000|2020-08-24 23:00:00|9120.3|9118.8|9120.7|9118.3|9121.4|9119|9119.9|9117.5|128
1598310300000|2020-08-24 23:05:00|9120.8|9118.4|9120.8|9118.4|9120.9|9119|9120.5|9118.2|38
1598310600000|2020-08-24 23:10:00|9120.9|9118.5|9120.8|9118.4|9120.9|9118.5|9120.7|9118.3|34
1598310900000|2020-08-24 23:15:00|9120.7|9118.3|9120.7|9118.3|9120.8|9118.9|9120.3|9118.3|45
1598311200000|2020-08-24 23:20:00|9120.8|9118.4|9120.7|9118.3|9120.9|9118.5|9120.7|9118.3|53
1598311500000|2020-08-24 23:25:00|9120.6|9118.2|9121.6|9119.2|9121.6|9119.2|9120.1|9118.2|47
1598311800000|2020-08-24 23:30:00|9121.5|9119.1|9120.2|9117.8|9121.6|9119.6|9119.6|9117.6|70
1598312100000|2020-08-24 23:35:00|9120.1|9117.7|9120|9117.6|9120.3|9118.1|9119.5|9117.5|88
1598312400000|2020-08-24 23:40:00|9119.9|9117.5|9120.8|9118.4|9120.9|9118.5|9119.9|9117.5|62
1598312700000|2020-08-24 23:45:00|9120.9|9118.5|9119.5|9117.1|9120.9|9118.5|9119.4|9117|112
1598313000000|2020-08-24 23:50:00|9119.6|9117.2|9120.3|9117.9|9120.4|9118|9119.5|9117.1|111
1598313300000|2020-08-24 23:55:00|9120.4|9118|9120.9|9118.5|9120.9|9118.6|9119.7|9117.7|118
1598313600000|2020-08-25 00:00:00|9120.8|9118.4|9126.6|9124.2|9127.5|9125.1|9119.5|9117.5|218
1598313900000|2020-08-25 00:05:00|9126.5|9124.1|9122.9|9121.4|9126.6|9124.2|9121.5|9119.1|314
1598314200000|2020-08-25 00:10:00|9123.3|9120.9|9122.1|9119.7|9123.5|9121.3|9121.9|9119.5|196
1598314500000|2020-08-25 00:15:00|9122|9119.6|9123.5|9121.1|9123.6|9121.2|9120.8|9118.4|220
1598314800000|2020-08-25 00:20:00|9123.4|9121|9124.3|9121.9|9126|9123.6|9123.1|9120.7|249
1598315100000|2020-08-25 00:25:00|9124.5|9122.1|9122.5|9120.1|9125.2|9122.8|9122.5|9120.1|181
1598315400000|2020-08-25 00:30:00|9122.6|9120.2|9119.1|9116.7|9122.8|9120.4|9118.8|9116.6|285
1598315700000|2020-08-25 00:35:00|9119|9116.6|9117.7|9115.3|9119|9116.6|9117.3|9114.9|241
1598316000000|2020-08-25 00:40:00|9117.5|9115.1|9115.7|9113.3|9117.5|9115.1|9114.9|9112.9|195
1598316300000|2020-08-25 00:45:00|9115.8|9113.4|9114.2|9111.8|9116.5|9114.1|9114.1|9111.7|193
1598316600000|2020-08-25 00:50:00|9114.3|9111.9|9114.2|9111.8|9117|9114.6|9114.1|9111.7|283
1598316900000|2020-08-25 00:55:00|9114.3|9111.9|9111.6|9109.2|9115.6|9113.2|9110.1|9107.7|324
1598317200000|2020-08-25 01:00:00|9111.7|9109.3|9114.4|9112|9114.5|9112.5|9110.8|9108.4|332
1598317500000|2020-08-25 01:05:00|9114.3|9111.9|9113.5|9111.1|9115.4|9113.1|9113.3|9110.9|272
1598317800000|2020-08-25 01:10:00|9113.6|9111.2|9115.2|9112.8|9116.1|9113.7|9112|9109.9|265
1598318100000|2020-08-25 01:15:00|9115.3|9112.9|9113.3|9110.9|9115.7|9113.3|9112.6|9110.2|277
1598318400000|2020-08-25 01:20:00|9113.5|9111.1|9114.2|9111.8|9116|9113.6|9113.2|9110.8|211
1598318700000|2020-08-25 01:25:00|9114.3|9111.9|9115|9112.6|9115.2|9112.9|9113.9|9111.7|218
1598319000000|2020-08-25 01:30:00|9114.9|9112.5|9113.4|9111|9115.4|9113.1|9113.3|9110.9|247
1598319300000|2020-08-25 01:35:00|9112.8|9110.4|9111.9|9109.5|9112.8|9110.5|9110.9|9109|187
1598319600000|2020-08-25 01:40:00|9111.8|9109.4|9112|9109.6|9112.6|9110.2|9111.3|9109.3|183
1598319900000|2020-08-25 01:45:00|9111.5|9110|9111.9|9109.5|9113.2|9110.8|9110.8|9108.7|236
1598320200000|2020-08-25 01:50:00|9112|9109.6|9108.1|9106.6|9112.7|9110.7|9108.1|9106.1|227
1598320500000|2020-08-25 01:55:00|9108|9106.5|9107.2|9105.7|9108.7|9106.6|9107|9105.1|150
1598320800000|2020-08-25 02:00:00|9107.1|9105.6|9108.2|9106.7|9109.5|9107.1|9105.6|9104.1|204
1598321100000|2020-08-25 02:05:00|9108.3|9106.8|9111.1|9108.7|9111.9|9109.9|9108.2|9106.3|201
1598321400000|2020-08-25 02:10:00|9111|9108.6|9111.5|9109.1|9112|9109.8|9110|9108.2|132
1598321700000|2020-08-25 02:15:00|9111.6|9109.2|9111.7|9109.3|9112.1|9109.7|9111|9108.6|184
1598322000000|2020-08-25 02:20:00|9111.6|9109.2|9111.7|9109.3|9112.1|9109.9|9109.8|9107.4|261
1598322300000|2020-08-25 02:25:00|9111.6|9109.2|9112|9109.6|9112.7|9110.3|9110.7|9108.7|206
1598322600000|2020-08-25 02:30:00|9112.3|9109.9|9109.1|9106.7|9112.5|9110.1|9109|9106.6|176
1598322900000|2020-08-25 02:35:00|9109|9106.6|9110.8|9108.4|9111|9108.9|9108.2|9106.2|206
1598323200000|2020-08-25 02:40:00|9110.9|9108.5|9111.7|9109.3|9111.7|9109.6|9109.8|9107.9|215
1598323500000|2020-08-25 02:45:00|9111.6|9109.2|9114.2|9111.8|9114.2|9111.8|9111.6|9109.2|226
1598323800000|2020-08-25 02:50:00|9114.1|9111.7|9113.6|9111.2|9114.2|9111.9|9112.4|9110.4|231
1598324100000|2020-08-25 02:55:00|9113.7|9111.3|9114.2|9111.8|9114.2|9111.8|9111.6|9109.7|308
1598324400000|2020-08-25 03:00:00|9114.1|9111.7|9115.5|9113.1|9115.5|9113.2|9113.9|9111.6|185
1598324700000|2020-08-25 03:05:00|9115.4|9113|9115.2|9112.8|9115.7|9113.6|9113.8|9112|273
1598325000000|2020-08-25 03:10:00|9115.1|9112.7|9116|9113.6|9116.2|9114.2|9114.7|9112.5|250
1598325300000|2020-08-25 03:15:00|9116.1|9113.7|9117.7|9115.3|9117.7|9115.3|9115.7|9113.5|309
1598325600000|2020-08-25 03:20:00|9117.6|9115.2|9117.7|9116.2|9118.5|9116.4|9116.5|9114.6|190
1598325900000|2020-08-25 03:25:00|9117.6|9116.1|9117.6|9115.2|9118.4|9116.4|9117.1|9115.2|122
1598326200000|2020-08-25 03:30:00|9117.2|9115.7|9117.3|9115.8|9119.3|9116.9|9117|9115.1|141
1598326500000|2020-08-25 03:35:00|9117.4|9115.9|9115.9|9113.5|9117.7|9115.9|9115.5|9113.5|210
1598326800000|2020-08-25 03:40:00|9116|9113.6|9117.2|9114.8|9117.7|9115.6|9115.8|9113.4|190
1598327100000|2020-08-25 03:45:00|9117.4|9115|9116|9113.6|9117.4|9115|9115.5|9113.5|178
1598327400000|2020-08-25 03:50:00|9116.1|9113.7|9115.4|9113.9|9116.2|9114.1|9115.4|9113.3|116
1598327700000|2020-08-25 03:55:00|9115.5|9114|9116.6|9114.2|9116.7|9114.3|9114.8|9112.5|180
1598328000000|2020-08-25 04:00:00|9116.5|9114.1|9111.6|9109.2|9116.6|9114.2|9110.8|9108.8|319
1598328300000|2020-08-25 04:05:00|9111.5|9109.1|9113.6|9111.2|9113.8|9111.6|9111.5|9109.1|210
1598328600000|2020-08-25 04:10:00|9113.5|9111.1|9113.3|9110.9|9114|9111.6|9113.1|9110.9|125
1598328900000|2020-08-25 04:15:00|9113.4|9111|9114.4|9112|9114.7|9112.3|9113.3|9110.9|110
1598329200000|2020-08-25 04:20:00|9114.1|9111.7|9112.7|9111.2|9114.4|9112.2|9112.7|9110.7|143
1598329500000|2020-08-25 04:25:00|9113.3|9110.9|9113.7|9111.3|9114.1|9112|9112.8|9110.8|159
1598329800000|2020-08-25 04:30:00|9114|9111.6|9113.2|9110.8|9114.2|9112.1|9112.8|9110.7|126
1598330100000|2020-08-25 04:35:00|9113.3|9110.9|9113.3|9110.9|9113.5|9111.4|9112.3|9110.1|141
1598330400000|2020-08-25 04:40:00|9113.2|9110.8|9111.7|9109.3|9113.2|9111.1|9111.3|9109.2|112
1598330700000|2020-08-25 04:45:00|9111.6|9109.2|9112.1|9109.7|9112.6|9110.3|9111.1|9109.1|180
1598331000000|2020-08-25 04:50:00|9112.5|9110.1|9113.1|9110.7|9113.4|9111|9111.5|9109.1|226
1598331300000|2020-08-25 04:55:00|9113.2|9110.8|9114.2|9111.8|9114.2|9111.9|9112.9|9110.8|133
1598331600000|2020-08-25 05:00:00|9114.1|9111.7|9114.2|9111.8|9114.3|9112.1|9112.9|9111|132
1598331900000|2020-08-25 05:05:00|9113.9|9111.5|9115.5|9113.1|9115.7|9113.7|9113|9111.1|183
1598332200000|2020-08-25 05:10:00|9115.1|9113.6|9115.6|9113.2|9116.1|9114.2|9115|9113|106
1598332500000|2020-08-25 05:15:00|9115.7|9113.3|9114.9|9113.4|9116.8|9114.6|9114.8|9113.1|154
1598332800000|2020-08-25 05:20:00|9114.8|9113.3|9115.7|9113.3|9115.7|9113.3|9114.1|9112.5|127
1598333100000|2020-08-25 05:25:00|9115.5|9113.1|9116|9113.6|9116.9|9114.5|9115.4|9113|162
1598333400000|2020-08-25 05:30:00|9115.8|9114.5|9115.1|9113.6|9116.7|9114.6|9114.8|9113|192
1598333700000|2020-08-25 05:35:00|9115.5|9113.1|9115|9113.5|9116.6|9114.7|9114.7|9112.9|167
1598334000000|2020-08-25 05:40:00|9114.9|9113.4|9115|9112.6|9115.5|9113.6|9114.3|9112.5|141
1598334300000|2020-08-25 05:45:00|9115.1|9112.7|9115|9112.6|9115.6|9113.6|9114|9112.1|129
1598334600000|2020-08-25 05:50:00|9114.9|9112.5|9115|9112.6|9116.1|9114.2|9114.8|9112.4|125
1598334900000|2020-08-25 05:55:00|9115.1|9113.6|9114.7|9112.3|9115.9|9113.6|9114.4|9112|188
1598335200000|2020-08-25 06:00:00|9114.8|9112.4|9113|9111.5|9115|9112.7|9111.7|9109.9|332
1598335500000|2020-08-25 06:05:00|9113.4|9111|9116.9|9115.4|9117.2|9115.4|9112.9|9110.8|249
1598335800000|2020-08-25 06:10:00|9116.8|9115.3|9117|9114.6|9119.4|9117.1|9115.8|9113.9|282
1598336100000|2020-08-25 06:15:00|9116.9|9114.5|9116.5|9114.1|9117.9|9115.8|9116|9113.9|209
1598336400000|2020-08-25 06:20:00|9116.4|9114|9115.8|9113.4|9117.7|9115.6|9115.2|9113.3|228
1598336700000|2020-08-25 06:25:00|9115.7|9113.3|9115.1|9112.7|9115.8|9113.8|9113.9|9112|227
1598337000000|2020-08-25 06:30:00|9115.2|9112.8|9116.7|9114.3|9117.4|9115.3|9114.6|9112.4|270
1598337300000|2020-08-25 06:35:00|9116.8|9114.4|9117|9114.6|9117.3|9115.3|9115.6|9113.2|235
1598337600000|2020-08-25 06:40:00|9116.9|9114.5|9118.2|9115.8|9120.6|9118.7|9116.9|9114.5|278
1598337900000|2020-08-25 06:45:00|9118|9116.5|9119.5|9118|9120.3|9118.3|9116.9|9114.5|276
1598338200000|2020-08-25 06:50:00|9119.6|9118.1|9121.5|9120|9122.3|9120.1|9118.4|9116.5|303
1598338500000|2020-08-25 06:55:00|9122.1|9119.7|9120.7|9118.3|9124|9122.1|9118.4|9116.6|436
1598338800000|2020-08-25 07:00:00|9120.2|9118.7|9118.2|9116.7|9123.5|9122|9118.2|9116.6|581
1598339100000|2020-08-25 07:05:00|9118.5|9116.1|9118.9|9116.5|9119.9|9118|9116.7|9114.8|379
1598339400000|2020-08-25 07:10:00|9119|9116.6|9111.7|9109.3|9120.3|9117.9|9110.2|9108.3|600
1598339700000|2020-08-25 07:15:00|9111.8|9109.4|9113|9110.6|9114.2|9112|9110.7|9108.9|393
1598340000000|2020-08-25 07:20:00|9112.9|9110.5|9111|9108.6|9113.3|9111.3|9108.9|9107.3|391
1598340300000|2020-08-25 07:25:00|9110.9|9108.5|9110|9107.6|9111.2|9109.4|9107.8|9105.6|329
1598340600000|2020-08-25 07:30:00|9109.9|9107.5|9109.6|9107.2|9110|9107.6|9106|9103.9|378
1598340900000|2020-08-25 07:35:00|9109.5|9107.1|9099.1|9096.7|9109.5|9107.7|9098.1|9095.7|424
1598341200000|2020-08-25 07:40:00|9099.2|9096.8|9101.9|9099.5|9103.7|9101.5|9099.2|9096.8|354
1598341500000|2020-08-25 07:45:00|9102|9099.6|9102.5|9100.1|9104.5|9102.1|9100.6|9098.3|379
1598341800000|2020-08-25 07:50:00|9102|9100.5|9096.3|9094.8|9102.7|9100.7|9095.1|9093.1|459
1598342100000|2020-08-25 07:55:00|9096.4|9094.9|9100.9|9098.5|9101.9|9099.5|9095.5|9093.6|518
1598342400000|2020-08-25 08:00:00|9101.4|9099|9094.5|9092.1|9102.8|9100.4|9093.5|9091.1|642
1598342700000|2020-08-25 08:05:00|9094.6|9092.2|9098.7|9097.2|9100.8|9099.1|9094.5|9092.1|524
1598343000000|2020-08-25 08:10:00|9099.1|9096.7|9100.3|9098.8|9102.4|9100.4|9098.5|9096.2|507
1598343300000|2020-08-25 08:15:00|9100.7|9098.3|9105|9102.6|9105.4|9103.4|9097|9095.1|404
1598343600000|2020-08-25 08:20:00|9104.7|9103.2|9103.5|9101.1|9105.6|9103.6|9100.4|9098.6|356
1598343900000|2020-08-25 08:25:00|9103.4|9101|9105|9102.6|9105|9103.1|9098.3|9096.3|345
1598344200000|2020-08-25 08:30:00|9105.2|9102.8|9106.6|9104.2|9109.3|9106.9|9104.5|9102.4|546
1598344500000|2020-08-25 08:35:00|9106.5|9104.1|9108.8|9106.4|9109.2|9107.3|9104.9|9102.9|429
1598344800000|2020-08-25 08:40:00|9108.7|9106.3|9099.3|9096.9|9110.9|9109|9098.9|9096.9|676
1598345100000|2020-08-25 08:45:00|9099.6|9097.8|9101|9099.5|9101.8|9099.7|9097.2|9095.1|460
1598345400000|2020-08-25 08:50:00|9101.1|9099.6|9098.9|9097.4|9101.7|9099.6|9097.9|9095.8|436
1598345700000|2020-08-25 08:55:00|9099|9097.5|9095|9092.6|9101.2|9098.8|9094.2|9092.4|426
1598346000000|2020-08-25 09:00:00|9094.4|9092.9|9093.3|9090.9|9096.6|9094.4|9092.5|9090.6|379
1598346300000|2020-08-25 09:05:00|9093.4|9091|9092.1|9089.7|9095.9|9093.7|9091.2|9089|354
1598346600000|2020-08-25 09:10:00|9092.2|9089.8|9090.9|9088.5|9092.2|9089.8|9087.3|9085.3|369
1598346900000|2020-08-25 09:15:00|9090.8|9088.4|9085|9082.6|9090.9|9088.6|9082.5|9080.6|668
1598347200000|2020-08-25 09:20:00|9084.9|9082.5|9087.7|9085.3|9087.9|9086.2|9083.2|9081.1|462
1598347500000|2020-08-25 09:25:00|9087.6|9085.2|9090.8|9088.4|9090.9|9089.1|9086.4|9084.4|409
1598347800000|2020-08-25 09:30:00|9090.7|9088.3|9090|9088.5|9091.5|9089.8|9085.6|9084.1|476
1598348100000|2020-08-25 09:35:00|9089.9|9088.4|9089.5|9087.1|9091.2|9089.1|9087.3|9085.8|394
1598348400000|2020-08-25 09:40:00|9089.2|9087.7|9093.6|9091.2|9095.1|9093.1|9088.1|9085.7|404
1598348700000|2020-08-25 09:45:00|9093.5|9091.1|9093.1|9091.6|9094.1|9092.1|9092.1|9090.1|325
1598349000000|2020-08-25 09:50:00|9093.4|9091|9095|9092.6|9095.6|9094.1|9091.7|9089.8|281
1598349300000|2020-08-25 09:55:00|9094.9|9092.5|9094.1|9091.7|9095|9092.6|9091.5|9089.2|281
1598349600000|2020-08-25 10:00:00|9094|9091.6|9088.3|9086.8|9094.3|9092.6|9088.2|9086.3|309
1598349900000|2020-08-25 10:05:00|9088|9086.5|9089.6|9087.2|9089.6|9087.4|9086.5|9084.8|320
1598350200000|2020-08-25 10:10:00|9089.7|9087.3|9094.8|9093.3|9096.7|9094.8|9089|9087.2|371
1598350500000|2020-08-25 10:15:00|9094.7|9093.2|9092.6|9090.2|9094.7|9093.2|9091|9089|370
1598350800000|2020-08-25 10:20:00|9092.5|9090.1|9086.6|9084.2|9092.6|9090.2|9086.2|9084|344
1598351100000|2020-08-25 10:25:00|9086.7|9084.3|9089.7|9088.2|9090.5|9088.7|9086.6|9084.2|331
1598351400000|2020-08-25 10:30:00|9089.2|9087.7|9089.9|9087.5|9092|9090|9087.5|9085.7|408
1598351700000|2020-08-25 10:35:00|9089.8|9087.4|9089.5|9087.1|9093.1|9091|9089.1|9087|352
1598352000000|2020-08-25 10:40:00|9089.4|9087|9089.1|9086.7|9089.6|9087.6|9085.6|9083.7|352
1598352300000|2020-08-25 10:45:00|9089.2|9086.8|9093.8|9092.3|9096.1|9094.2|9088.1|9086.2|367
1598352600000|2020-08-25 10:50:00|9093.9|9092.4|9094.4|9092.9|9095.1|9093.2|9092.2|9090.3|359
1598352900000|2020-08-25 10:55:00|9094.5|9093|9094.2|9091.8|9097.4|9095.5|9093.6|9091.8|389
1598353200000|2020-08-25 11:00:00|9094.1|9091.7|9094.5|9092.1|9095.8|9094|9091.9|9090.1|427
1598353500000|2020-08-25 11:05:00|9094.4|9092|9095.2|9092.8|9097.7|9095.7|9093.7|9091.5|378
1598353800000|2020-08-25 11:10:00|9095.1|9092.7|9094.4|9092.9|9096|9094|9093.2|9091.1|380
1598354100000|2020-08-25 11:15:00|9094.3|9092.8|9091.5|9089.1|9094.4|9092.8|9090.4|9088.2|459
1598354400000|2020-08-25 11:20:00|9091.6|9089.2|9090.1|9088.6|9092.6|9090.6|9090|9088.1|298
1598354700000|2020-08-25 11:25:00|9090.2|9088.7|9092.4|9090.9|9092.7|9091.2|9088.7|9086.8|282
1598355000000|2020-08-25 11:30:00|9092.3|9090.8|9091.5|9090|9092.8|9090.9|9089.8|9087.8|284
1598355300000|2020-08-25 11:35:00|9091.6|9090.1|9092.7|9091.2|9093.2|9091.4|9091.2|9089.3|420
1598355600000|2020-08-25 11:40:00|9092.8|9091.3|9098.4|9096|9098.6|9096.8|9092.1|9090.2|451
1598355900000|2020-08-25 11:45:00|9098.5|9096.1|9102.6|9100.2|9102.7|9100.3|9097.7|9095.7|388
1598356200000|2020-08-25 11:50:00|9102.7|9100.3|9099.4|9097|9102.7|9100.3|9099.3|9096.9|448
1598356500000|2020-08-25 11:55:00|9099.5|9097.1|9101.6|9099.2|9101.7|9099.6|9098.1|9096.5|417
1598356800000|2020-08-25 12:00:00|9100.7|9099.1|9100.1|9097.7|9101.8|9099.4|9095.2|9093.7|501
1598357100000|2020-08-25 12:05:00|9100.2|9097.8|9099|9096.6|9100.2|9098.2|9097.1|9095.2|452
1598357400000|2020-08-25 12:10:00|9099.2|9096.8|9101.8|9099.4|9102.2|9100.4|9098.9|9096.5|504
1598357700000|2020-08-25 12:15:00|9101.9|9099.5|9104|9102.5|9105.8|9104.1|9101.3|9099.1|418
1598358000000|2020-08-25 12:20:00|9103.9|9102.4|9106.2|9103.8|9106.5|9104.5|9103.6|9101.2|306
1598358300000|2020-08-25 12:25:00|9106.3|9103.9|9101.9|9099.5|9106.6|9105.1|9101.4|9099.2|501
1598358600000|2020-08-25 12:30:00|9101.8|9099.4|9100.2|9097.8|9103.3|9101.4|9099|9097.2|437
1598358900000|2020-08-25 12:35:00|9100.1|9097.7|9103.8|9101.4|9103.9|9102.2|9099|9097.2|408
1598359200000|2020-08-25 12:40:00|9103.9|9101.5|9104.1|9102.6|9106.1|9103.9|9101.4|9099.4|498
1598359500000|2020-08-25 12:45:00|9103.9|9102.4|9104|9101.6|9104.7|9102.6|9101.4|9099|436
1598359800000|2020-08-25 12:50:00|9104.1|9101.7|9109.1|9106.7|9109.1|9107.1|9103.4|9101|471
1598360100000|2020-08-25 12:55:00|9108.5|9107|9103.7|9101.3|9108.9|9107|9101.3|9099.8|470
1598360400000|2020-08-25 13:00:00|9103.5|9101.1|9097.4|9095.9|9104.9|9102.6|9094.9|9092.7|816
1598360700000|2020-08-25 13:05:00|9097.5|9096|9095|9092.6|9098.8|9097|9092.3|9090.2|707
1598361000000|2020-08-25 13:10:00|9095.1|9092.7|9089.7|9088.2|9095.1|9092.9|9089.2|9087.2|550
1598361300000|2020-08-25 13:15:00|9089.6|9088.1|9089.6|9088.1|9092.9|9091|9087.3|9085.5|551
1598361600000|2020-08-25 13:20:00|9089.3|9087.8|9088.7|9087.2|9090.3|9088|9086.9|9084.9|510
1598361900000|2020-08-25 13:25:00|9089.2|9086.8|9085.4|9083|9091.1|9088.8|9084.3|9081.9|579
1598362200000|2020-08-25 13:30:00|9084.9|9083.4|9079.5|9078|9086.9|9084.6|9079.4|9077.5|556
1598362500000|2020-08-25 13:35:00|9079.4|9077.9|9088.1|9085.7|9088.5|9086.1|9079.3|9077.6|635
1598362800000|2020-08-25 13:40:00|9087.9|9085.5|9088.7|9086.3|9090.2|9088.5|9087.1|9085.4|700
1598363100000|2020-08-25 13:45:00|9089|9086.6|9090.3|9087.9|9090.4|9088.5|9086.3|9083.9|501
1598363400000|2020-08-25 13:50:00|9090.2|9087.8|9094|9092.5|9094.7|9093|9089.8|9087.7|573
1598363700000|2020-08-25 13:55:00|9094.5|9092.1|9087.5|9082.5|9094.7|9092.3|9087.4|9082.5|546
1598364000000|2020-08-25 14:00:00|9087.3|9083.6|9087.1|9085.6|9090.3|9087.9|9085.1|9082.7|826
1598364300000|2020-08-25 14:05:00|9087.6|9085.2|9086.8|9084.4|9090.2|9088.7|9084|9082.4|719
1598364600000|2020-08-25 14:10:00|9086.7|9084.3|9085.2|9082.8|9088.6|9086.3|9079.9|9077.7|656
1598364900000|2020-08-25 14:15:00|9085.1|9082.7|9085.7|9083.3|9086.9|9084.5|9082.1|9080.6|608
1598365200000|2020-08-25 14:20:00|9085.6|9083.2|9082.7|9080.3|9085.9|9083.6|9080.4|9078.3|552
1598365500000|2020-08-25 14:25:00|9082.6|9080.2|9079.5|9078|9084.1|9082.2|9078.7|9076.6|555
1598365800000|2020-08-25 14:30:00|9079.6|9078.1|9082.7|9080.3|9084.2|9082.4|9079.3|9077.8|739
1598366100000|2020-08-25 14:35:00|9082.6|9080.2|9083.8|9082.3|9084.1|9082.4|9079.7|9077.9|635
1598366400000|2020-08-25 14:40:00|9083.7|9082.2|9087.4|9085|9090|9088|9083.3|9081.2|730
1598366700000|2020-08-25 14:45:00|9087.3|9084.9|9090.2|9087.8|9094.2|9092|9087.3|9084.9|820
1598367000000|2020-08-25 14:50:00|9090.1|9087.7|9088.9|9086.5|9092.6|9090.2|9087.5|9085.1|664
1598367300000|2020-08-25 14:55:00|9088.4|9086.9|9095.3|9093.8|9097.8|9095.8|9088.4|9086.8|771
1598367600000|2020-08-25 15:00:00|9095.4|9093.9|9091.8|9089.4|9096.6|9094.7|9091.4|9089.4|593
1598367900000|2020-08-25 15:05:00|9091.9|9089.5|9089.9|9088.4|9093.4|9091.5|9089.3|9087.2|526
1598368200000|2020-08-25 15:10:00|9090.5|9088.1|9094.4|9092|9095.1|9092.9|9090|9088|566
1598368500000|2020-08-25 15:15:00|9094.5|9092.1|9082.5|9080.1|9094.6|9092.2|9082.2|9080|637
1598368800000|2020-08-25 15:20:00|9082.4|9080|9089.3|9086.9|9089.9|9087.8|9082.4|9080|499
1598369100000|2020-08-25 15:25:00|9089.4|9087|9093.2|9090.8|9095.7|9093.3|9089.2|9086.8|572
1598369400000|2020-08-25 15:30:00|9092.8|9091.3|9091.2|9088.8|9095.6|9093.6|9090|9088|636
1598369700000|2020-08-25 15:35:00|9091.1|9088.7|9095.3|9093.8|9095.6|9093.8|9089.5|9087.5|552
1598370000000|2020-08-25 15:40:00|9095.4|9093.9|9094.5|9092.1|9096.5|9094.2|9092.6|9090.2|404
1598370300000|2020-08-25 15:45:00|9094.6|9092.2|9094.1|9091.7|9095.4|9093.3|9092.5|9090.1|429
1598370600000|2020-08-25 15:50:00|9094.2|9091.8|9091.6|9089.2|9095.1|9092.9|9091|9088.6|471
1598370900000|2020-08-25 15:55:00|9091.7|9089.3|9090.6|9088.2|9092.2|9090.2|9089.3|9087.3|393
1598371200000|2020-08-25 16:00:00|9090.7|9088.3|9087.8|9086.3|9091.6|9090|9087.7|9085.9|392
1598371500000|2020-08-25 16:05:00|9087.5|9086|9087.2|9084.8|9088.3|9086.1|9086.2|9084.2|301
1598371800000|2020-08-25 16:10:00|9087|9084.6|9088.2|9086.7|9090.3|9088.3|9085.4|9083.4|374
1598372100000|2020-08-25 16:15:00|9088|9086.5|9090.9|9088.5|9091.7|9089.3|9086.8|9085|441
1598372400000|2020-08-25 16:20:00|9090.8|9088.4|9092.7|9090.3|9092.7|9090.4|9088.5|9086.1|354
1598372700000|2020-08-25 16:25:00|9092.2|9090.7|9093.9|9091.5|9094.2|9092.2|9090.4|9088|372
1598373000000|2020-08-25 16:30:00|9093.2|9091.7|9090.7|9088.3|9094.3|9092.1|9090.1|9088.1|435
1598373300000|2020-08-25 16:35:00|9090.8|9088.4|9092.5|9090.1|9092.5|9090.9|9088.8|9086.5|322
1598373600000|2020-08-25 16:40:00|9092.6|9090.2|9089.8|9087.4|9093.1|9091.2|9088.2|9086.2|345
1598373900000|2020-08-25 16:45:00|9089.7|9087.3|9091.7|9089.3|9092.7|9090.7|9089.2|9087|330
1598374200000|2020-08-25 16:50:00|9092.1|9089.7|9090.9|9088.5|9092.4|9090.4|9090.5|9088.4|198
1598374500000|2020-08-25 16:55:00|9091|9088.6|9093|9091.5|9094.2|9091.8|9090.6|9088.2|302
1598374800000|2020-08-25 17:00:00|9092.9|9091.4|9093.2|9090.8|9093.6|9091.4|9092|9089.8|310
1598375100000|2020-08-25 17:05:00|9093.1|9090.7|9091.5|9089.1|9093.9|9091.5|9090.2|9088.4|260
1598375400000|2020-08-25 17:10:00|9091.6|9089.2|9093.1|9090.7|9094.1|9092.1|9091.6|9089.2|301
1598375700000|2020-08-25 17:15:00|9093.2|9090.8|9092.6|9090.2|9093.6|9091.6|9091.9|9089.8|173
1598376000000|2020-08-25 17:20:00|9092.7|9090.3|9093.2|9090.8|9093.2|9090.9|9092|9089.6|161
1598376300000|2020-08-25 17:25:00|9093.1|9090.7|9091.5|9089.1|9093.2|9091.2|9091.1|9089.1|256
1598376600000|2020-08-25 17:30:00|9091.6|9089.2|9091.4|9089.9|9091.9|9090.2|9089.9|9088.1|226
1598376900000|2020-08-25 17:35:00|9091.5|9090|9090.4|9088.9|9093.1|9090.7|9090.1|9088.2|200
1598377200000|2020-08-25 17:40:00|9090.3|9088.8|9089.3|9087.8|9090.8|9088.9|9089.2|9087.2|197
1598377500000|2020-08-25 17:45:00|9089.2|9087.7|9090|9087.6|9090.7|9088.7|9089.2|9087.3|194
1598377800000|2020-08-25 17:50:00|9089.9|9087.5|9089.5|9088|9090|9088.2|9088.1|9085.7|245
1598378100000|2020-08-25 17:55:00|9089.4|9087.9|9087.6|9086.1|9090.2|9088.2|9087.3|9085.5|378
1598378400000|2020-08-25 18:00:00|9088|9085.6|9089.5|9088|9090.2|9088.2|9086.4|9084.5|356
1598378700000|2020-08-25 18:05:00|9089.6|9088.1|9087.7|9085.3|9089.6|9088.1|9086.3|9084.2|215
1598379000000|2020-08-25 18:10:00|9088.2|9086.2|9084.9|9082.5|9088.2|9086.2|9083.8|9081.7|266
1598379300000|2020-08-25 18:15:00|9084.8|9082.4|9085.9|9083.5|9086.6|9084.5|9084.8|9082.4|208
1598379600000|2020-08-25 18:20:00|9085.8|9084.3|9083.2|9080.8|9086.7|9084.7|9082.4|9080|229
1598379900000|2020-08-25 18:25:00|9083.3|9080.9|9084.3|9081.9|9085|9082.7|9081.9|9079.8|316
1598380200000|2020-08-25 18:30:00|9084.4|9082|9083.4|9081|9085.4|9083.2|9082.6|9080.6|246
1598380500000|2020-08-25 18:35:00|9083|9081.5|9083.1|9081.6|9083.5|9081.7|9082|9080|414
1598380800000|2020-08-25 18:40:00|9083.2|9081.7|9082.4|9080|9085|9082.9|9082.2|9079.9|305
1598381100000|2020-08-25 18:45:00|9081.9|9080.4|9081.5|9079.1|9082.6|9080.5|9081.1|9079|204
1598381400000|2020-08-25 18:50:00|9081.4|9079|9079.5|9078|9081.6|9079.4|9079.4|9077.4|251
1598381700000|2020-08-25 18:55:00|9079.6|9078.1|9078.9|9077.4|9080.5|9078.8|9077.2|9075.3|309
1598382000000|2020-08-25 19:00:00|9078.8|9077.3|9076.6|9074.2|9079.9|9077.6|9076.5|9074.1|401
1598382300000|2020-08-25 19:05:00|9076.7|9074.3|9077.4|9075|9077.8|9075.4|9076.3|9073.9|251
1598382600000|2020-08-25 19:10:00|9077.3|9074.9|9077.4|9075|9077.5|9075.5|9076.5|9074.2|189
1598382900000|2020-08-25 19:15:00|9077.5|9075.1|9076.6|9074.2|9077.5|9075.5|9076.3|9074.1|114
1598383200000|2020-08-25 19:20:00|9076.1|9073.7|9076.5|9074.1|9077.6|9075.5|9075.8|9073.7|188
1598383500000|2020-08-25 19:25:00|9076.6|9074.2|9076.7|9074.3|9077.1|9075.2|9075.7|9073.4|193
1598383800000|2020-08-25 19:30:00|9076.8|9074.4|9077.7|9075.3|9077.8|9075.5|9075.7|9073.4|275
1598384100000|2020-08-25 19:35:00|9077.6|9075.2|9077.4|9075|9077.7|9075.7|9076.2|9073.8|222
1598384400000|2020-08-25 19:40:00|9077.3|9074.9|9077.9|9075.5|9078.9|9076.9|9077.2|9074.9|251
1598384700000|2020-08-25 19:45:00|9078.2|9075.8|9077.6|9075.2|9078.3|9076.5|9076.9|9075|103
1598385000000|2020-08-25 19:50:00|9077.5|9075.1|9078.5|9076.1|9078.7|9076.6|9076.3|9074.3|230
1598385300000|2020-08-25 19:55:00|9078.4|9076|9079.2|9076.8|9079.3|9076.9|9077.4|9075.2|204
1598385600000|2020-08-25 20:00:00|9079.3|9076.9|9079.3|9076.9|9079.6|9077.3|9078.1|9076.1|217
1598385900000|2020-08-25 20:05:00|9079.2|9076.8|9077.6|9075.2|9079.5|9077.4|9077.5|9075.1|126
1598386200000|2020-08-25 20:10:00|9077.7|9075.3|9077.7|9075.3|9078.2|9075.9|9077.1|9075.1|104
1598386500000|2020-08-25 20:15:00|9077.6|9075.2|9077.2|9074.8|9077.7|9075.8|9076.9|9074.7|102
1598386800000|2020-08-25 20:20:00|9077.4|9075|9077.6|9075.2|9077.8|9075.7|9076.4|9074.2|83
1598387100000|2020-08-25 20:25:00|9077.7|9075.3|9076|9073.6|9077.8|9075.9|9075.3|9072.9|166
1598387400000|2020-08-25 20:30:00|9076.1|9073.7|9077|9074.6|9077.1|9074.7|9076|9073.6|70
1598387700000|2020-08-25 20:35:00|9076.9|9074.5|9076.9|9074.5|9077|9074.6|9075.9|9073.5|86
1598388000000|2020-08-25 20:40:00|9077|9074.6|9077.7|9075.3|9077.9|9075.5|9076.8|9074.4|88
1598388300000|2020-08-25 20:45:00|9077.5|9075.1|9077|9074.6|9077.9|9076|9076.6|9074.2|145
1598388600000|2020-08-25 20:50:00|9077.1|9074.7|9077.2|9074.8|9077.6|9075.3|9076.6|9074.2|126
1598388900000|2020-08-25 20:55:00|9077.1|9074.7|9078.8|9076.4|9079.2|9076.6|9077.1|9074.7|163
1598389200000|2020-08-25 21:00:00|9078.9|9076|9083.7|9078.7|9086.4|9081.4|9078.9|9076|56
1598389500000|2020-08-25 21:05:00|9082.7|9080.3|9083.7|9078.7|9084.5|9081.4|9081.5|9076.5|160
1598389800000|2020-08-25 21:10:00|9083.9|9078.9|9081.3|9076.3|9083.9|9078.9|9080.2|9075.5|159
1598390100000|2020-08-25 21:15:00|9081.5|9076.5|9081.6|9076.6|9083.6|9078.6|9080.2|9075.6|108
1598390400000|2020-08-25 21:20:00|9081.7|9076.7|9080.5|9077.9|9082.8|9077.9|9080.5|9076.2|117
1598390700000|2020-08-25 21:25:00|9081.2|9076.2|9081.8|9076.8|9082.5|9078.2|9080.9|9076.2|134
1598391000000|2020-08-25 21:30:00|9081.7|9076.7|9077.2|9072.2|9081.7|9076.7|9076.1|9071.1|405
1598391300000|2020-08-25 21:35:00|9077.5|9072.5|9077|9072|9079.2|9074.2|9076.3|9071.3|204
1598391600000|2020-08-25 21:40:00|9077.1|9072.1|9078.4|9073.4|9079.1|9074.1|9076.3|9071.3|210
1598391900000|2020-08-25 21:45:00|9078.3|9073.3|9077.9|9072.9|9079.8|9074.8|9076.5|9071.5|342
1598392200000|2020-08-25 21:50:00|9078.9|9073.9|9077.5|9072.5|9079.5|9074.5|9076.5|9071.5|561
1598392500000|2020-08-25 21:55:00|9077.1|9072.1|9076.3|9071.3|9078.4|9073.4|9075|9070|601
1598392800000|2020-08-25 22:00:00|9076.4|9071.4|9077.7|9075|9080.1|9076|9076.3|9071.3|488
1598393100000|2020-08-25 22:05:00|9077.8|9075.1|9078.9|9073.9|9080.3|9075.7|9077.1|9073.6|275
1598393400000|2020-08-25 22:10:00|9078.8|9074.6|9079.2|9076.1|9079.7|9076.4|9077.7|9073.9|267
1598393700000|2020-08-25 22:15:00|9079.1|9075.7|9079.2|9076.8|9079.7|9077.3|9078.1|9075.4|170
1598394000000|2020-08-25 22:20:00|9079.1|9076.7|9076.2|9073.8|9079.1|9076.7|9076.1|9073.7|172
1598394300000|2020-08-25 22:25:00|9076.3|9073.9|9079.3|9076.9|9080|9077.6|9075.4|9073.4|308
1598394600000|2020-08-25 22:30:00|9079.2|9076.8|9080.5|9078.1|9080.9|9078.5|9079|9076.4|159
1598394900000|2020-08-25 22:35:00|9080.2|9077.8|9080.2|9077.8|9080.3|9077.9|9077.7|9075.3|337
1598395200000|2020-08-25 22:40:00|9080.3|9077.9|9081.4|9079|9081.9|9079.5|9079.8|9077.4|293
1598395500000|2020-08-25 22:45:00|9081.1|9078.7|9082.2|9079.8|9082.3|9080.2|9080.6|9078.2|145
1598395800000|2020-08-25 22:50:00|9082.1|9079.7|9083.2|9080.8|9084|9081.6|9081.6|9079.2|245
1598396100000|2020-08-25 22:55:00|9083.4|9081|9080.8|9078.4|9083.9|9081.5|9079.7|9077.7|355
1598396400000|2020-08-25 23:00:00|9080.5|9078.1|9082.3|9079.9|9083.2|9080.8|9080.5|9078.1|203
1598396700000|2020-08-25 23:05:00|9082.4|9080|9082.3|9079.9|9082.4|9080|9081|9078.9|82
1598397000000|2020-08-25 23:10:00|9082.1|9079.7|9082.3|9079.9|9082.4|9080.4|9081.5|9079.1|83
1598397300000|2020-08-25 23:15:00|9082.2|9079.8|9083.2|9080.8|9083.3|9080.9|9082.1|9079.7|44
1598397600000|2020-08-25 23:20:00|9083.3|9080.9|9082.4|9080|9083.4|9081.3|9082|9080|78
1598397900000|2020-08-25 23:25:00|9082.5|9080.1|9082.8|9080.4|9083|9080.6|9082|9079.9|47
1598398200000|2020-08-25 23:30:00|9082.7|9080.3|9080|9078.5|9082.7|9080.6|9079.9|9077.9|97
1598398500000|2020-08-25 23:35:00|9079.9|9078.4|9080.2|9077.8|9080.8|9078.7|9079.4|9077.1|109
1598398800000|2020-08-25 23:40:00|9080.3|9077.9|9080|9077.6|9080.3|9078.2|9079.4|9077.4|97
1598399100000|2020-08-25 23:45:00|9080.1|9077.7|9079.8|9077.4|9080.1|9078.1|9078.9|9076.6|91
1598399400000|2020-08-25 23:50:00|9079.7|9077.3|9080.3|9077.9|9080.7|9078.3|9079.7|9077.3|86
1598399700000|2020-08-25 23:55:00|9080.4|9078|9082.1|9079.7|9082.3|9080.3|9080.3|9077.9|143
1598400000000|2020-08-26 00:00:00|9082.2|9079.8|9079.3|9077.8|9084.8|9082.6|9079.2|9077.2|388
1598400300000|2020-08-26 00:05:00|9079.7|9077.3|9078.5|9077|9079.9|9077.9|9077.5|9075.7|284
1598400600000|2020-08-26 00:10:00|9078.6|9077.1|9078.4|9076.9|9080|9078.1|9077.9|9076|238
1598400900000|2020-08-26 00:15:00|9078.5|9077|9077.9|9076.4|9079.1|9077.2|9077|9075.5|164
1598401200000|2020-08-26 00:20:00|9078|9076.5|9078.1|9075.7|9079.9|9077.8|9077.1|9075.3|209
1598401500000|2020-08-26 00:25:00|9078|9075.6|9076.4|9074|9078|9076|9075.9|9073.5|136
1598401800000|2020-08-26 00:30:00|9076.3|9073.9|9077.7|9076.2|9079|9076.8|9076.2|9073.9|166
1598402100000|2020-08-26 00:35:00|9077.8|9076.3|9081.1|9078.7|9082.1|9080.2|9077.7|9075.9|222
1598402400000|2020-08-26 00:40:00|9081.2|9078.8|9081.8|9079.4|9083.4|9081|9081.1|9078.7|219
1598402700000|2020-08-26 00:45:00|9081.9|9079.5|9082.5|9080.1|9082.9|9080.5|9081.4|9079|135
1598403000000|2020-08-26 00:50:00|9082.6|9080.2|9084.6|9082.2|9086|9084.4|9082.6|9080.2|293
1598403300000|2020-08-26 00:55:00|9084.7|9082.3|9083.8|9081.4|9085|9082.6|9083.7|9081.3|177
1598403600000|2020-08-26 01:00:00|9083.9|9081.5|9083.5|9081.1|9083.9|9081.9|9083.1|9080.7|162
1598403900000|2020-08-26 01:05:00|9083.4|9081|9084.4|9082|9084.8|9082.5|9082.7|9080.7|154
1598404200000|2020-08-26 01:10:00|9084.3|9081.9|9084.8|9082.4|9085.6|9083.5|9083.7|9081.6|152
1598404500000|2020-08-26 01:15:00|9084.7|9082.3|9085.7|9083.3|9086.3|9084.4|9084|9081.6|230
1598404800000|2020-08-26 01:20:00|9085.8|9083.4|9083.3|9081.8|9086.5|9084.4|9083.2|9080.9|192
1598405100000|2020-08-26 01:25:00|9083.7|9081.3|9083.7|9082.2|9084.1|9082.4|9082.6|9080.7|213
1598405400000|2020-08-26 01:30:00|9083.6|9082.1|9083.6|9081.2|9085.1|9083.1|9082.7|9080.5|335
1598405700000|2020-08-26 01:35:00|9083.7|9081.3|9083.8|9081.4|9084|9082.1|9082.8|9080.7|238
1598406000000|2020-08-26 01:40:00|9083.7|9081.3|9083.5|9081.1|9084.7|9082.3|9082.9|9081|230
1598406300000|2020-08-26 01:45:00|9083.4|9081|9082.8|9081.3|9084.9|9082.7|9082.6|9081|212
1598406600000|2020-08-26 01:50:00|9082.9|9081.4|9084.3|9081.9|9085|9082.9|9082.9|9081.1|273
1598406900000|2020-08-26 01:55:00|9084.1|9081.7|9086.4|9084|9086.5|9084.6|9082.9|9081|236
1598407200000|2020-08-26 02:00:00|9086.3|9083.9|9085|9082.6|9086.4|9084.6|9084.6|9082.2|246
1598407500000|2020-08-26 02:05:00|9085.1|9082.7|9083.9|9081.5|9085.7|9083.7|9082.6|9080.6|306
1598407800000|2020-08-26 02:10:00|9083.8|9081.4|9085.7|9083.3|9086|9083.6|9082.7|9080.7|311
1598408100000|2020-08-26 02:15:00|9085.8|9083.4|9085.9|9084.4|9086.5|9084.4|9085|9082.6|135
1598408400000|2020-08-26 02:20:00|9085.8|9084.3|9086|9083.6|9086.5|9084.4|9085.2|9083.2|172
1598408700000|2020-08-26 02:25:00|9085.9|9083.5|9087.3|9084.9|9087.4|9085.5|9085.7|9083.5|109
1598409000000|2020-08-26 02:30:00|9087.4|9085|9089.1|9086.7|9089.1|9086.8|9086.8|9084.8|177
1598409300000|2020-08-26 02:35:00|9089|9086.6|9088.6|9087.1|9089.8|9087.7|9087.8|9086|223
1598409600000|2020-08-26 02:40:00|9089.2|9086.8|9089.2|9087.7|9089.9|9087.8|9088.6|9086.5|194
1598409900000|2020-08-26 02:45:00|9089.3|9087.8|9089.2|9086.8|9089.8|9087.8|9088.5|9086.5|263
1598410200000|2020-08-26 02:50:00|9089.3|9086.9|9089.8|9087.4|9089.9|9087.8|9088.3|9086.3|219
1598410500000|2020-08-26 02:55:00|9089.9|9087.5|9089|9086.6|9090.1|9087.7|9088.2|9086.3|251
1598410800000|2020-08-26 03:00:00|9088.9|9086.5|9089.2|9087.7|9089.8|9087.8|9088.5|9086.5|185
1598411100000|2020-08-26 03:05:00|9089.3|9087.8|9090|9088.5|9090.7|9088.8|9089.3|9087.3|193
1598411400000|2020-08-26 03:10:00|9090.1|9088.6|9090.8|9089.3|9091.5|9089.6|9089.8|9087.7|199
1598411700000|2020-08-26 03:15:00|9090.7|9089.2|9090.7|9088.3|9091.5|9089.4|9090.1|9088.2|200
1598412000000|2020-08-26 03:20:00|9090.8|9088.4|9090.2|9088.7|9090.9|9089|9090.1|9088|103
1598412300000|2020-08-26 03:25:00|9090.1|9088.6|9090.3|9088.8|9091|9089.5|9090.1|9088.2|121
1598412600000|2020-08-26 03:30:00|9090.4|9088.9|9090.3|9088.8|9091.1|9089.3|9090.2|9088.2|121
1598412900000|2020-08-26 03:35:00|9090.4|9088.9|9090.3|9088.8|9090.9|9089.3|9090.1|9088.2|90
1598413200000|2020-08-26 03:40:00|9090.4|9088.9|9090.8|9089.3|9090.9|9089.4|9089.4|9087.7|177
1598413500000|2020-08-26 03:45:00|9090.7|9089.2|9090.5|9089|9090.9|9089.4|9090.2|9088.3|131
1598413800000|2020-08-26 03:50:00|9090.4|9088.9|9090.5|9089|9091.1|9089.3|9090.2|9088.3|130
1598414100000|2020-08-26 03:55:00|9090.6|9089.1|9092.2|9089.8|9092.2|9090|9089.9|9088|140
1598414400000|2020-08-26 04:00:00|9092.1|9089.7|9090.4|9088|9092.2|9090.2|9090.3|9087.9|159
1598414700000|2020-08-26 04:05:00|9090.5|9088.1|9090.4|9088|9090.7|9088.6|9089.5|9087.2|158
1598415000000|2020-08-26 04:10:00|9090.5|9088.1|9090.3|9087.9|9090.5|9088.4|9089.5|9087.5|175
1598415300000|2020-08-26 04:15:00|9090.2|9087.8|9089.6|9087.2|9090.4|9088.4|9089.3|9087.1|119
1598415600000|2020-08-26 04:20:00|9089.5|9087.1|9090.6|9088.2|9090.6|9088.5|9089.1|9087.1|91
1598415900000|2020-08-26 04:25:00|9090.5|9088.1|9090.2|9087.8|9090.6|9088.2|9089.8|9087.4|131
1598416200000|2020-08-26 04:30:00|9090.1|9087.7|9090.7|9088.3|9090.7|9088.8|9089.4|9087.4|173
1598416500000|2020-08-26 04:35:00|9090.6|9088.2|9090.6|9088.2|9091.4|9089.4|9090.5|9088.1|131
1598416800000|2020-08-26 04:40:00|9090.7|9088.3|9092.2|9089.8|9092.2|9089.8|9090.5|9088.1|110
1598417100000|2020-08-26 04:45:00|9092.1|9089.7|9092.4|9090|9093|9091|9091.9|9089.5|158
1598417400000|2020-08-26 04:50:00|9092.3|9089.9|9092.3|9090.8|9093|9091.1|9091|9089|149
1598417700000|2020-08-26 04:55:00|9092.7|9090.3|9092.9|9090.5|9093|9091.1|9091.7|9089.8|162
1598418000000|2020-08-26 05:00:00|9092.8|9090.4|9092.9|9090.5|9093.2|9091.1|9092|9090.2|155
1598418300000|2020-08-26 05:05:00|9092.8|9090.4|9093.2|9091.7|9093.4|9091.9|9092.4|9090.4|104
1598418600000|2020-08-26 05:10:00|9093.3|9091.8|9094.9|9093.4|9095|9093.5|9093|9090.8|171
1598418900000|2020-08-26 05:15:00|9095|9093.5|9094.7|9093.2|9095.2|9093.5|9094.4|9092.5|151
1598419200000|2020-08-26 05:20:00|9094.8|9093.3|9093.9|9091.5|9095.4|9093.5|9093.5|9091.2|169
1598419500000|2020-08-26 05:25:00|9094|9091.6|9093.6|9092.1|9094.9|9093.1|9093.3|9091.3|173
1598419800000|2020-08-26 05:30:00|9093.5|9092|9097.5|9095.1|9097.9|9095.6|9093.3|9091.5|210
1598420100000|2020-08-26 05:35:00|9097.4|9095|9098.9|9096.5|9099|9097.1|9096.9|9094.9|217
1598420400000|2020-08-26 05:40:00|9099|9096.6|9099.8|9097.4|9101.5|9099.3|9098.6|9096.6|246
1598420700000|2020-08-26 05:45:00|9099.7|9097.3|9100|9098.5|9100.4|9098.6|9099.3|9097.3|175
1598421000000|2020-08-26 05:50:00|9100.2|9098.7|9102|9099.6|9102.3|9100.3|9099.9|9098.1|165
1598421300000|2020-08-26 05:55:00|9102.1|9099.7|9100.3|9097.9|9102.9|9100.8|9099.1|9097.2|247
1598421600000|2020-08-26 06:00:00|9100.7|9098.3|9095|9093.5|9100.9|9099|9094.2|9092.3|375
1598421900000|2020-08-26 06:05:00|9095.1|9093.6|9097.4|9095.9|9098.3|9096.7|9094.8|9093.3|312
1598422200000|2020-08-26 06:10:00|9097.5|9096|9096.7|9095.2|9097.8|9096|9096.5|9094.7|212
1598422500000|2020-08-26 06:15:00|9096.9|9095.4|9098.7|9097.2|9099.3|9097.7|9096.6|9094.7|273
1598422800000|2020-08-26 06:20:00|9098.6|9097.1|9097.2|9094.8|9098.7|9097.2|9096|9094.5|210
1598423100000|2020-08-26 06:25:00|9097.3|9094.9|9097.5|9096|9097.7|9096|9096.7|9094.6|251
1598423400000|2020-08-26 06:30:00|9097.6|9096.1|9098.9|9097.4|9099|9097.5|9096.3|9094.8|264
1598423700000|2020-08-26 06:35:00|9098.7|9097.2|9098.1|9096.6|9099|9097.5|9097.8|9096.3|216
1598424000000|2020-08-26 06:40:00|9098|9096.5|9096.8|9094.4|9098.1|9096.6|9095.9|9094.3|261
1598424300000|2020-08-26 06:45:00|9096.7|9094.3|9098.2|9096.7|9098.4|9096.7|9096.2|9094.3|219
1598424600000|2020-08-26 06:50:00|9098.1|9096.6|9101|9099.5|9102|9100|9095.9|9094.3|409
1598424900000|2020-08-26 06:55:00|9100.9|9099.4|9106|9103.6|9106.1|9103.7|9100.9|9099.4|430
1598425200000|2020-08-26 07:00:00|9105.9|9103.5|9107.2|9105.7|9109.8|9108.2|9103.8|9101.6|564
1598425500000|2020-08-26 07:05:00|9107.4|9105.9|9107.8|9105.4|9110.6|9108.5|9107|9105.2|528
1598425800000|2020-08-26 07:10:00|9107.7|9105.3|9104.1|9102.6|9111.3|9109.3|9103.5|9101.5|570
1598426100000|2020-08-26 07:15:00|9104.5|9102.1|9106.2|9103.8|9109.3|9107.4|9104.4|9102.1|509
1598426400000|2020-08-26 07:20:00|9106.1|9103.7|9107|9104.6|9108.3|9106.6|9104|9101.8|544
1598426700000|2020-08-26 07:25:00|9106.9|9104.5|9100.3|9097.9|9108.6|9106.3|9099.8|9097.6|536
1598427000000|2020-08-26 07:30:00|9100|9097.6|9097.9|9095.5|9100.3|9098.4|9094.8|9092.8|531
1598427300000|2020-08-26 07:35:00|9097.8|9095.4|9099.6|9097.2|9099.9|9098.1|9095.8|9093.9|449
1598427600000|2020-08-26 07:40:00|9099.5|9097.1|9100.2|9097.8|9101.3|9099.2|9096.8|9094.6|421
1598427900000|2020-08-26 07:45:00|9100.3|9097.9|9097.7|9095.3|9102|9099.9|9097.3|9095.3|502
1598428200000|2020-08-26 07:50:00|9097.8|9095.4|9104.5|9102.1|9104.6|9102.4|9097.2|9095.2|396
1598428500000|2020-08-26 07:55:00|9104.4|9102|9110.5|9109|9110.8|9109.3|9102.8|9101|593
1598428800000|2020-08-26 08:00:00|9110.6|9109.1|9110.2|9108.7|9111.3|9109.8|9103.7|9101.7|642
1598429100000|2020-08-26 08:05:00|9110.3|9108.8|9107.9|9106.4|9111.2|9109.5|9106.2|9104.6|482
1598429400000|2020-08-26 08:10:00|9108|9106.5|9103.5|9101.1|9108.7|9107.2|9101.9|9100.1|362
1598429700000|2020-08-26 08:15:00|9103.3|9100.9|9100.3|9097.9|9103.6|9101.6|9099.5|9097.7|371
1598430000000|2020-08-26 08:20:00|9099.7|9098.2|9100.8|9099.3|9101.4|9099.8|9097.5|9096|348
1598430300000|2020-08-26 08:25:00|9100.7|9099.2|9100.8|9098.4|9104.8|9102.8|9099.6|9097.8|440
1598430600000|2020-08-26 08:30:00|9100.9|9098.5|9100.4|9098|9104|9102.1|9099.1|9097|521
1598430900000|2020-08-26 08:35:00|9100.3|9097.9|9100.5|9098.1|9101|9099.1|9093.9|9091.9|548
1598431200000|2020-08-26 08:40:00|9100.6|9098.2|9102.4|9100.9|9104.4|9102.6|9097.1|9095.4|579
1598431500000|2020-08-26 08:45:00|9102.5|9101|9104.6|9103.1|9107.8|9106|9101.9|9100.2|359
1598431800000|2020-08-26 08:50:00|9104.5|9103|9105.6|9104.1|9108.6|9106.7|9104.3|9101.9|470
1598432100000|2020-08-26 08:55:00|9106.2|9103.8|9103|9100.6|9107|9105.1|9099.8|9097.9|531
1598432400000|2020-08-26 09:00:00|9103.1|9100.7|9101.2|9099.7|9104.6|9103|9100.6|9098.4|544
1598432700000|2020-08-26 09:05:00|9101.4|9099.9|9107|9104.6|9107.1|9104.8|9099.9|9097.7|436
1598433000000|2020-08-26 09:10:00|9106.9|9104.5|9108.1|9105.7|9108.8|9106.6|9103.7|9101.6|434
1598433300000|2020-08-26 09:15:00|9107.9|9105.5|9103.8|9101.4|9109.2|9107.2|9100.5|9098.6|459
1598433600000|2020-08-26 09:20:00|9104.3|9101.9|9107|9105.5|9107.4|9105.5|9102.8|9100.7|370
1598433900000|2020-08-26 09:25:00|9106.9|9105.4|9105|9102.6|9110.3|9108.2|9104.4|9102.5|382
1598434200000|2020-08-26 09:30:00|9105.1|9102.7|9099.6|9098.1|9105.1|9102.8|9098.9|9096.7|477
1598434500000|2020-08-26 09:35:00|9099.7|9098.2|9100.4|9098|9102.9|9101.4|9099.7|9097.7|366
1598434800000|2020-08-26 09:40:00|9100.7|9098.3|9103.3|9100.9|9103.4|9101.3|9099.6|9097.6|227
1598435100000|2020-08-26 09:45:00|9102.8|9101.3|9095.2|9092.8|9107.7|9105.7|9094.7|9092.7|475
1598435400000|2020-08-26 09:50:00|9095.1|9092.7|9093.1|9090.7|9095.9|9093.6|9091.3|9089.4|374
1598435700000|2020-08-26 09:55:00|9093|9090.6|9093.9|9091.5|9097.1|9094.8|9092.4|9090.6|371
1598436000000|2020-08-26 10:00:00|9094|9091.6|9090.8|9088.4|9094.9|9092.5|9088.7|9086.3|383
1598436300000|2020-08-26 10:05:00|9091|9088.6|9092|9089.6|9093.3|9091|9090.1|9087.7|365
1598436600000|2020-08-26 10:10:00|9091.4|9089.9|9090.3|9087.9|9092.4|9090|9088.5|9086.1|296
1598436900000|2020-08-26 10:15:00|9090.2|9087.8|9089.2|9086.8|9090.2|9087.8|9083.8|9081.6|509
1598437200000|2020-08-26 10:20:00|9089.1|9086.7|9091.4|9089|9091.4|9089.3|9087.2|9085.1|302
1598437500000|2020-08-26 10:25:00|9090.8|9089.3|9093.4|9091.9|9094.2|9092.3|9090.7|9088.7|335
1598437800000|2020-08-26 10:30:00|9093.6|9092.1|9093.2|9091.7|9094.2|9092.5|9091.9|9090.1|280
1598438100000|2020-08-26 10:35:00|9093.1|9091.6|9093.5|9091.1|9095.7|9093.8|9091.9|9090.2|402
1598438400000|2020-08-26 10:40:00|9093.4|9091|9093.9|9091.5|9094.1|9092.2|9091.6|9089.8|385
1598438700000|2020-08-26 10:45:00|9094|9091.6|9094.8|9093.3|9095.3|9093.3|9092.5|9090.1|314
1598439000000|2020-08-26 10:50:00|9094.7|9093.2|9091.4|9089|9096.1|9094.1|9090.2|9088.3|349
1598439300000|2020-08-26 10:55:00|9091.1|9088.7|9090.1|9087.7|9091.8|9090|9087.4|9085.4|370
1598439600000|2020-08-26 11:00:00|9089.8|9088.3|9088.2|9086.7|9090.5|9088.7|9087.1|9084.7|445
1598439900000|2020-08-26 11:05:00|9088.3|9086.8|9085.4|9083|9088.7|9086.8|9084.1|9081.8|330
1598440200000|2020-08-26 11:10:00|9085|9082.6|9086.1|9084.6|9087.7|9086.1|9084.2|9082.5|352
1598440500000|2020-08-26 11:15:00|9086.2|9084.7|9089|9087.5|9089|9087.5|9086.2|9084.7|235
1598440800000|2020-08-26 11:20:00|9088.9|9087.4|9089.3|9087.8|9092.7|9091.2|9088.6|9087.1|289
1598441100000|2020-08-26 11:25:00|9089.2|9087.7|9092.3|9089.9|9092.8|9091|9088.5|9086.8|365
1598441400000|2020-08-26 11:30:00|9092.1|9089.7|9094.6|9092.2|9094.7|9092.8|9090.8|9088.7|411
1598441700000|2020-08-26 11:35:00|9094.5|9092.1|9094.5|9092.1|9096.3|9094.6|9093.7|9091.8|388
1598442000000|2020-08-26 11:40:00|9094.4|9092|9094|9092.5|9096.1|9094.5|9092.5|9090.6|298
1598442300000|2020-08-26 11:45:00|9094.1|9092.6|9096.7|9095.2|9097.4|9095.4|9094|9092.1|353
1598442600000|2020-08-26 11:50:00|9096.8|9095.3|9099.5|9098|9101.2|9099.3|9094.9|9093.4|366
1598442900000|2020-08-26 11:55:00|9099.6|9098.1|9104.6|9103.1|9105.9|9104.1|9099.6|9097.9|540
1598443200000|2020-08-26 12:00:00|9104.7|9103.2|9105.4|9103|9105.7|9104.2|9102.2|9100.7|361
1598443500000|2020-08-26 12:05:00|9105.5|9103.1|9103.2|9101.7|9106.4|9104.4|9101.3|9099.3|399
1598443800000|2020-08-26 12:10:00|9103.1|9101.6|9109.8|9107.4|9110.8|9109.3|9103.1|9101.3|418
1598444100000|2020-08-26 12:15:00|9110.1|9107.7|9112.3|9110.8|9116.8|9114.4|9108.2|9106.3|559
1598444400000|2020-08-26 12:20:00|9112.2|9110.7|9111.5|9109.1|9112.5|9111|9109.6|9107.9|570
1598444700000|2020-08-26 12:25:00|9111.4|9109|9113.8|9111.2|9113.9|9111.9|9111.2|9109|406
1598445000000|2020-08-26 12:30:00|9113.4|9110.5|9117.6|9115.2|9121.8|9119.9|9112.8|9110.3|799
1598445300000|2020-08-26 12:35:00|9117.4|9115|9117.5|9115.1|9120.3|9118|9115.5|9113.1|777
1598445600000|2020-08-26 12:40:00|9117.6|9115.2|9118.1|9116.6|9120.5|9118.3|9115.5|9113.6|487
1598445900000|2020-08-26 12:45:00|9118.2|9116.7|9118.3|9115.9|9122|9120.2|9116|9114.4|458
1598446200000|2020-08-26 12:50:00|9118.2|9115.8|9113.7|9112.2|9118.9|9117|9113.5|9111.8|547
1598446500000|2020-08-26 12:55:00|9113.6|9112.1|9110.2|9107.8|9113.8|9112.2|9108.3|9106.6|619
1598446800000|2020-08-26 13:00:00|9110.4|9108|9112.1|9109.7|9114.4|9112.7|9110|9108|495
1598447100000|2020-08-26 13:05:00|9112.3|9109.9|9114.8|9113.3|9115.4|9113.9|9111.3|9109.4|582
1598447400000|2020-08-26 13:10:00|9114.7|9113.2|9111|9108.6|9116.6|9114.7|9110.3|9108.2|544
1598447700000|2020-08-26 13:15:00|9110.9|9108.5|9110.6|9109.1|9112.9|9111.4|9109.7|9107.7|457
1598448000000|2020-08-26 13:20:00|9110.5|9109|9105.5|9104|9111.1|9109.2|9104.7|9102.7|508
1598448300000|2020-08-26 13:25:00|9105.6|9104.1|9106.6|9105.1|9108.4|9106.5|9104|9102.5|484
1598448600000|2020-08-26 13:30:00|9106.5|9105|9098.4|9096.9|9106.9|9105.2|9097.9|9096|522
1598448900000|2020-08-26 13:35:00|9098.3|9096.8|9095.2|9093.7|9099.2|9097.7|9094.4|9092.8|754
1598449200000|2020-08-26 13:40:00|9095.1|9093.6|9092.4|9090.9|9095.2|9093.7|9089.9|9088.4|674
1598449500000|2020-08-26 13:45:00|9092.3|9090.8|9091.2|9088.8|9094.5|9092.8|9089.1|9087.1|623
1598449800000|2020-08-26 13:50:00|9091.1|9088.7|9096.1|9093.7|9097.4|9095.5|9090.9|9088.7|641
1598450100000|2020-08-26 13:55:00|9096.2|9093.8|9094.9|9093.4|9096.2|9094.1|9092.1|9090.6|601
1598450400000|2020-08-26 14:00:00|9095.1|9093.6|9096.6|9094.2|9097.9|9096|9094|9092.2|757
1598450700000|2020-08-26 14:05:00|9096.8|9094.4|9094.9|9093.4|9098|9096.2|9094.2|9092.4|657
1598451000000|2020-08-26 14:10:00|9094.8|9093.3|9093.5|9092|9097.7|9095.6|9092.5|9090.5|507
1598451300000|2020-08-26 14:15:00|9093.3|9091.8|9090.6|9089.1|9093.9|9092|9089.7|9087.7|449
1598451600000|2020-08-26 14:20:00|9090.2|9088.7|9089.3|9087.8|9090.8|9089|9087|9085.4|493
1598451900000|2020-08-26 14:25:00|9089.2|9087.7|9085.3|9082.9|9090.1|9088.3|9084|9082.3|502
1598452200000|2020-08-26 14:30:00|9085.2|9082.8|9084|9082.5|9087.1|9085.1|9083.2|9081.4|635
1598452500000|2020-08-26 14:35:00|9083.9|9082.4|9086.7|9085.2|9087.9|9086|9083.3|9081.8|478
1598452800000|2020-08-26 14:40:00|9086.8|9085.3|9084.7|9082.3|9087.3|9085.7|9083|9081.2|552
1598453100000|2020-08-26 14:45:00|9084.6|9082.2|9085.6|9083.2|9088|9086.2|9081.8|9080.3|492
1598453400000|2020-08-26 14:50:00|9085.5|9083.1|9089.2|9086.8|9089.4|9087.8|9084.3|9082.8|569
1598453700000|2020-08-26 14:55:00|9089|9086.6|9085.7|9084.2|9089.3|9087.8|9082.4|9080.6|570
1598454000000|2020-08-26 15:00:00|9085.8|9084.3|9088.6|9086.2|9088.8|9086.8|9084.7|9083.2|482
1598454300000|2020-08-26 15:05:00|9087.7|9086.1|9086.7|9085.2|9088.9|9087.4|9085.9|9084.1|433
1598454600000|2020-08-26 15:10:00|9086.8|9085.3|9088.3|9085.9|9089.5|9087.6|9086.7|9084.7|412
1598454900000|2020-08-26 15:15:00|9088.2|9085.8|9086.3|9084.8|9089|9086.9|9085.7|9083.8|444
1598455200000|2020-08-26 15:20:00|9086|9084.5|9085|9083.5|9086.2|9084.7|9083.8|9081.8|392
1598455500000|2020-08-26 15:25:00|9084.9|9083.4|9085|9083.5|9086.5|9085|9083|9081|510
1598455800000|2020-08-26 15:30:00|9085.1|9083.6|9086.5|9085|9086.6|9085.1|9083.1|9081.6|501
1598456100000|2020-08-26 15:35:00|9086.6|9085.1|9081.9|9080.4|9086.6|9085.1|9081.5|9080|399
1598456400000|2020-08-26 15:40:00|9081.7|9080.2|9079.6|9077.2|9082.8|9080.9|9079|9077.1|330
1598456700000|2020-08-26 15:45:00|9079.5|9077.1|9079.8|9077.4|9080.8|9079.2|9079|9077.1|435
1598457000000|2020-08-26 15:50:00|9079.7|9077.3|9085.6|9084.1|9085.8|9084.3|9078.9|9077|456
1598457300000|2020-08-26 15:55:00|9085.5|9084|9088.4|9086|9088.8|9086.6|9084.7|9082.6|518
1598457600000|2020-08-26 16:00:00|9088.3|9085.9|9085.7|9084.2|9088.5|9086.6|9084.7|9082.8|423
1598457900000|2020-08-26 16:05:00|9085.8|9084.3|9089|9087.5|9090.1|9088.2|9085.6|9084.1|361
1598458200000|2020-08-26 16:10:00|9088.9|9087.4|9084.1|9082.6|9089.8|9087.9|9084.1|9082.6|290
1598458500000|2020-08-26 16:15:00|9083.9|9082.4|9081.5|9080|9084.4|9082.9|9081|9078.9|367
1598458800000|2020-08-26 16:20:00|9081.4|9079.9|9078.8|9077.3|9082.3|9080.5|9078.5|9077|367
1598459100000|2020-08-26 16:25:00|9078.9|9077.4|9079|9077.5|9079.1|9077.6|9075|9073.5|435
1598459400000|2020-08-26 16:30:00|9079.1|9077.6|9076.3|9074.8|9079.2|9077.7|9075.8|9073.8|510
1598459700000|2020-08-26 16:35:00|9076.4|9074.9|9074.1|9072.6|9076.5|9075|9073.5|9071.5|344
1598460000000|2020-08-26 16:40:00|9074|9072.5|9075.9|9074.4|9076.5|9074.8|9074|9072.5|351
1598460300000|2020-08-26 16:45:00|9075.8|9074.3|9077.3|9075.8|9078.3|9076.8|9075.2|9073.2|253
1598460600000|2020-08-26 16:50:00|9077.4|9075.9|9077.7|9076.2|9077.9|9076.4|9073.5|9071.7|402
1598460900000|2020-08-26 16:55:00|9077.6|9076.1|9076.5|9075|9077.6|9076.1|9074.5|9072.9|464
1598461200000|2020-08-26 17:00:00|9076.4|9074.9|9074|9072.5|9076.5|9075|9073.2|9071.6|372
1598461500000|2020-08-26 17:05:00|9073.9|9072.4|9075.8|9074.3|9075.9|9074.4|9072.9|9071.3|276
1598461800000|2020-08-26 17:10:00|9075.7|9074.2|9074.9|9073.4|9076.1|9074.2|9074.3|9072.8|216
1598462100000|2020-08-26 17:15:00|9075|9073.5|9075.5|9074|9076.6|9075.1|9073.5|9072|366
1598462400000|2020-08-26 17:20:00|9075.6|9074.1|9079|9077.5|9079.6|9077.7|9074.9|9073.3|332
1598462700000|2020-08-26 17:25:00|9078.9|9077.4|9084.3|9082.8|9084.8|9082.8|9078.3|9076.4|300
1598463000000|2020-08-26 17:30:00|9084.2|9082.7|9085.1|9083.6|9087|9085.2|9083.9|9082|339
1598463300000|2020-08-26 17:35:00|9085.2|9083.7|9083.2|9081.7|9085.3|9083.8|9082.6|9081.1|292
1598463600000|2020-08-26 17:40:00|9083.1|9081.6|9081.9|9080.4|9083.3|9081.8|9081|9079.1|238
1598463900000|2020-08-26 17:45:00|9081.8|9080.3|9081.8|9080.3|9083.1|9081.6|9081.4|9079.7|182
1598464200000|2020-08-26 17:50:00|9081.7|9080.2|9082.3|9080.8|9083.2|9081.7|9081.5|9079.8|234
1598464500000|2020-08-26 17:55:00|9082.2|9080.7|9082.3|9080.8|9082.5|9080.9|9080.6|9078.6|237
1598464800000|2020-08-26 18:00:00|9082.4|9080.9|9080.9|9079.4|9083.1|9081.6|9080.8|9078.9|283
1598465100000|2020-08-26 18:05:00|9080.8|9079.3|9081.6|9080.1|9082.7|9080.7|9080.6|9078.8|234
1598465400000|2020-08-26 18:10:00|9081.7|9080.2|9082.6|9081.1|9083.3|9081.8|9081.4|9079.8|242
1598465700000|2020-08-26 18:15:00|9082.7|9081.2|9082.8|9081.3|9083.4|9081.9|9082.5|9080.7|173
1598466000000|2020-08-26 18:20:00|9082.7|9081.2|9083|9080.6|9083.4|9081.9|9081.8|9079.8|271
1598466300000|2020-08-26 18:25:00|9083.1|9080.7|9084.9|9082.5|9085.2|9083.6|9082.7|9080.6|199
1598466600000|2020-08-26 18:30:00|9084.8|9082.4|9084.7|9082.3|9085|9083|9083.2|9081.3|246
1598466900000|2020-08-26 18:35:00|9084.8|9082.4|9084|9082.5|9085.5|9084|9083.4|9081.9|193
1598467200000|2020-08-26 18:40:00|9083.9|9082.4|9088|9085.6|9088.2|9086.7|9083.9|9082.4|225
1598467500000|2020-08-26 18:45:00|9088.1|9085.7|9086.7|9085.2|9088.2|9086.7|9086.5|9085|228
1598467800000|2020-08-26 18:50:00|9086.8|9085.3|9087.3|9085.8|9087.8|9086.1|9085.6|9083.8|211
1598468100000|2020-08-26 18:55:00|9087.5|9086|9087.7|9086.2|9088.3|9086.8|9085.7|9084.2|359
1598468400000|2020-08-26 19:00:00|9087.6|9086.1|9086.7|9085.2|9088.1|9086.2|9085.8|9084.2|352
1598468700000|2020-08-26 19:05:00|9086.9|9085.4|9086.7|9085.2|9087.9|9086|9085.9|9084.4|230
1598469000000|2020-08-26 19:10:00|9086.8|9085.3|9086.6|9085.1|9088.4|9086.9|9086.1|9084.2|271
1598469300000|2020-08-26 19:15:00|9086.7|9085.2|9088.2|9086.7|9088.4|9086.9|9086.6|9084.9|291
1598469600000|2020-08-26 19:20:00|9088.3|9086.8|9088.5|9087|9089.3|9087.6|9086.6|9085.1|274
1598469900000|2020-08-26 19:25:00|9088.4|9086.9|9086.6|9085.1|9088.9|9087|9085.8|9084.2|310
1598470200000|2020-08-26 19:30:00|9086.7|9085.2|9086|9084.5|9087.1|9085.3|9084.9|9083.4|278
1598470500000|2020-08-26 19:35:00|9085.9|9084.4|9086.5|9085|9087.7|9086.2|9085.7|9083.7|402
1598470800000|2020-08-26 19:40:00|9086.6|9085.1|9088.2|9086.7|9089.4|9087.9|9086.5|9085|274
1598471100000|2020-08-26 19:45:00|9087.7|9086.2|9087.5|9086|9088.5|9087|9086.2|9084.2|392
1598471400000|2020-08-26 19:50:00|9087.1|9085.6|9087.5|9086|9088.5|9086.5|9086.9|9085.2|222
1598471700000|2020-08-26 19:55:00|9087.4|9085.9|9085.8|9084.3|9087.6|9085.9|9085.8|9084.3|320
1598472000000|2020-08-26 20:00:00|9085.9|9084.4|9085.2|9082.8|9086.5|9084.6|9084.7|9082.7|157
1598472300000|2020-08-26 20:05:00|9084.7|9083.2|9083.3|9081.8|9085|9083.2|9083.2|9081.4|119
1598472600000|2020-08-26 20:10:00|9083.4|9081.9|9085.4|9083.9|9085.8|9084|9083.3|9081.5|176
1598472900000|2020-08-26 20:15:00|9085.3|9083.8|9086.2|9083.8|9087.2|9085.1|9085.2|9083.7|180
1598473200000|2020-08-26 20:20:00|9086.3|9083.9|9084.6|9082.2|9087|9085|9083.6|9081.7|151
1598473500000|2020-08-26 20:25:00|9084.7|9082.3|9084.4|9082.9|9085.8|9084.1|9084.2|9082.2|197
1598473800000|2020-08-26 20:30:00|9084.6|9082.2|9082.3|9079.9|9084.7|9082.8|9082.1|9079.7|169
1598474100000|2020-08-26 20:35:00|9082.4|9080|9081.4|9079|9082.8|9080.8|9081.1|9079|109
1598474400000|2020-08-26 20:40:00|9081.5|9079.1|9083.1|9080.7|9083.2|9080.8|9081.3|9079|141
1598474700000|2020-08-26 20:45:00|9083|9080.6|9082.8|9081.3|9084|9081.6|9082.8|9080.5|99
1598475000000|2020-08-26 20:50:00|9083.5|9081.1|9085.5|9083.1|9086.6|9083.9|9083|9080.6|149
1598475300000|2020-08-26 20:55:00|9085.4|9083|9084.1|9081.7|9085.9|9083.5|9083.6|9081.2|244
1598475600000|2020-08-26 21:00:00|9084.9|9081|9082|9077|9085.3|9081|9082|9077|61
1598475900000|2020-08-26 21:05:00|9081.4|9076.4|9083.1|9078.1|9083.1|9079.5|9079.5|9074.5|112
1598476200000|2020-08-26 21:10:00|9082.6|9077.6|9081.8|9076.8|9084.8|9079.8|9079.4|9074.4|155
1598476500000|2020-08-26 21:15:00|9081.5|9079.1|9081.5|9079.1|9085.2|9080.2|9080.6|9075.6|85
1598476800000|2020-08-26 21:20:00|9081.8|9076.8|9081.9|9076.9|9082.5|9079.1|9081.5|9076.6|88
1598477100000|2020-08-26 21:25:00|9082.4|9077.7|9081.9|9076.9|9082.5|9077.7|9081.7|9076.7|84
1598477400000|2020-08-26 21:30:00|9082|9077|9081.7|9076.7|9082.8|9077.8|9081.2|9076.2|133
1598477700000|2020-08-26 21:35:00|9081.3|9076.3|9081.9|9076.9|9082.8|9078.4|9081.3|9076.3|155
1598478000000|2020-08-26 21:40:00|9082.4|9077.4|9083.6|9078.6|9084.1|9079.1|9081.3|9076.3|179
1598478300000|2020-08-26 21:45:00|9083.1|9078.1|9083.9|9078.9|9084.6|9079.6|9082.6|9077.6|252
1598478600000|2020-08-26 21:50:00|9083.3|9078.3|9083.6|9078.6|9084.9|9079.9|9082.6|9077.6|260
1598478900000|2020-08-26 21:55:00|9083.9|9078.9|9084.5|9079.5|9087.9|9082.9|9083|9078|482
1598479200000|2020-08-26 22:00:00|9084.9|9079.9|9082.4|9077.8|9085.1|9080.1|9081.3|9076.6|748
1598479500000|2020-08-26 22:05:00|9082.5|9077.5|9081.2|9078.8|9083.9|9079|9080.4|9077.3|570
1598479800000|2020-08-26 22:10:00|9081.3|9078.5|9081.2|9078.8|9082.5|9079.4|9080.8|9078.2|105
1598480100000|2020-08-26 22:15:00|9081.6|9079.2|9081.1|9078.7|9083.3|9079.5|9081|9078.6|110
1598480400000|2020-08-26 22:20:00|9080.9|9078.5|9080.8|9078.4|9082.1|9079.2|9080.7|9078.3|96
1598480700000|2020-08-26 22:25:00|9080.7|9078.3|9080.8|9078.4|9081|9078.6|9080.1|9077.7|92
1598481000000|2020-08-26 22:30:00|9080.7|9078.3|9080.3|9077.9|9080.8|9078.4|9080|9077.5|119
1598481300000|2020-08-26 22:35:00|9080.4|9078|9080.1|9077.7|9081.9|9078.9|9079.9|9077.2|157
1598481600000|2020-08-26 22:40:00|9080|9077.6|9078.8|9076.4|9080.3|9077.9|9078.7|9076.3|125
1598481900000|2020-08-26 22:45:00|9078.9|9076.5|9078.4|9076|9080|9077.6|9078|9075.6|222
1598482200000|2020-08-26 22:50:00|9078.3|9075.9|9077.7|9075.3|9079.1|9076.7|9077.7|9075.3|93
1598482500000|2020-08-26 22:55:00|9077.6|9075.2|9078|9075.6|9078.7|9076.3|9077.6|9075.2|110
1598482800000|2020-08-26 23:00:00|9078.2|9075.8|9078.5|9076.1|9080.1|9077.7|9076.9|9074.5|191
1598483100000|2020-08-26 23:05:00|9078.6|9076.2|9078.8|9076.4|9079|9076.6|9078|9075.6|90
1598483400000|2020-08-26 23:10:00|9078.9|9076.5|9080.1|9077.7|9080.2|9077.8|9078.4|9076|168
1598483700000|2020-08-26 23:15:00|9080.2|9077.8|9080.6|9078.2|9080.6|9078.2|9079.4|9077|149
1598484000000|2020-08-26 23:20:00|9080.5|9078.1|9080.6|9078.2|9080.7|9078.3|9079.7|9077.3|151
1598484300000|2020-08-26 23:25:00|9080.5|9078.1|9078.3|9075.9|9080.6|9078.2|9078|9075.6|195
1598484600000|2020-08-26 23:30:00|9078.2|9075.8|9078|9075.6|9078.4|9076|9077.8|9075.4|95
1598484900000|2020-08-26 23:35:00|9077.9|9075.5|9078.2|9075.8|9079|9076.6|9077.2|9074.8|168
1598485200000|2020-08-26 23:40:00|9078.1|9075.7|9078|9075.6|9078.3|9075.9|9077.8|9075.4|115
1598485500000|2020-08-26 23:45:00|9077.8|9075.4|9077.4|9075|9078.1|9075.7|9077.2|9074.8|124
1598485800000|2020-08-26 23:50:00|9077.3|9074.9|9076|9073.6|9077.7|9075.3|9075.5|9073.1|123
1598486100000|2020-08-26 23:55:00|9075.9|9073.5|9076|9074.5|9077.1|9075.2|9075.2|9073.2|189
1598486400000|2020-08-27 00:00:00|9076.4|9074|9073.9|9071.5|9076.6|9074.3|9073|9070.6|276
1598486700000|2020-08-27 00:05:00|9074|9071.6|9073.6|9071.2|9074.3|9072.5|9072.6|9070.3|253
1598487000000|2020-08-27 00:10:00|9073.7|9071.3|9073.8|9072.3|9075|9073|9073.5|9071.1|184
1598487300000|2020-08-27 00:15:00|9073.7|9072.2|9074.9|9072.5|9075|9072.8|9072.7|9070.6|224
1598487600000|2020-08-27 00:20:00|9074.8|9072.4|9074.9|9072.5|9075.7|9073.6|9073.7|9071.4|194
1598487900000|2020-08-27 00:25:00|9075|9072.6|9075.6|9073.2|9076.3|9074.4|9074|9071.6|163
1598488200000|2020-08-27 00:30:00|9075.7|9073.3|9076|9073.6|9076.2|9074.3|9075|9072.9|190
1598488500000|2020-08-27 00:35:00|9075.9|9073.5|9076.7|9074.3|9076.8|9074.6|9075.4|9073.1|101
1598488800000|2020-08-27 00:40:00|9076.8|9074.4|9076.5|9074.1|9076.8|9074.5|9075.8|9073.9|87
1598489100000|2020-08-27 00:45:00|9076.6|9074.2|9077.5|9075.1|9077.6|9075.6|9075.9|9074|140
1598489400000|2020-08-27 00:50:00|9077.4|9075|9079.8|9077.4|9079.8|9077.8|9076.7|9074.7|318
1598489700000|2020-08-27 00:55:00|9079.7|9077.3|9079|9077.5|9080.8|9078.4|9078.6|9076.4|165
1598490000000|2020-08-27 01:00:00|9078.9|9077.4|9075.1|9073.6|9078.9|9077.4|9074.7|9072.6|395
1598490300000|2020-08-27 01:05:00|9075.4|9073|9079.8|9077.4|9079.9|9077.5|9073.6|9071.3|413
1598490600000|2020-08-27 01:10:00|9079.9|9077.5|9081.4|9079|9081.9|9079.5|9079.3|9077.3|319
1598490900000|2020-08-27 01:15:00|9081.3|9078.9|9081.2|9078.8|9083.8|9081.7|9081.2|9078.8|343
1598491200000|2020-08-27 01:20:00|9081.3|9078.9|9080|9078.5|9081.4|9079.4|9079.6|9077.9|191
1598491500000|2020-08-27 01:25:00|9080.1|9078.6|9082.9|9080.5|9083.1|9081|9080.1|9078.1|189
1598491800000|2020-08-27 01:30:00|9083|9080.6|9083.9|9081.5|9084|9082|9080.3|9078.6|343
1598492100000|2020-08-27 01:35:00|9084|9081.6|9086.5|9084.1|9087.8|9085.8|9084|9081.6|394
1598492400000|2020-08-27 01:40:00|9086.4|9084|9084.8|9082.4|9086.5|9084.6|9084.1|9082|218
1598492700000|2020-08-27 01:45:00|9084.7|9082.3|9083.5|9081.1|9084.9|9082.9|9082.8|9080.7|219
1598493000000|2020-08-27 01:50:00|9083.7|9081.3|9086.8|9084.4|9087|9085|9083.7|9081.3|392
1598493300000|2020-08-27 01:55:00|9086.7|9084.3|9085.7|9083.3|9087.1|9084.7|9085|9083|300
1598493600000|2020-08-27 02:00:00|9085.6|9083.2|9085.4|9083|9086.7|9084.7|9084.3|9082.3|299
1598493900000|2020-08-27 02:05:00|9085.3|9082.9|9085.2|9083.7|9086.5|9084.3|9085.1|9082.7|243
1598494200000|2020-08-27 02:10:00|9085.3|9083.8|9084|9081.6|9086.4|9084|9083.7|9081.3|219
1598494500000|2020-08-27 02:15:00|9083.9|9081.5|9084.6|9082.2|9084.9|9082.9|9083|9081.3|186
1598494800000|2020-08-27 02:20:00|9084.7|9082.3|9084.7|9082.3|9085.3|9083.4|9083.5|9081.6|176
1598495100000|2020-08-27 02:25:00|9084.8|9082.4|9084|9081.6|9084.9|9082.8|9083.1|9081.6|161
1598495400000|2020-08-27 02:30:00|9084.1|9081.7|9083.9|9081.5|9084.1|9081.8|9082.7|9080.9|143
1598495700000|2020-08-27 02:35:00|9083.8|9081.4|9083.5|9082|9084.5|9082.5|9082.8|9080.5|202
1598496000000|2020-08-27 02:40:00|9083.6|9082.1|9083.7|9081.3|9084.5|9082.5|9082.2|9080.1|264
1598496300000|2020-08-27 02:45:00|9083.6|9081.2|9083.8|9081.4|9084.6|9082.5|9083.2|9081|221
1598496600000|2020-08-27 02:50:00|9083.7|9081.3|9085.5|9083.1|9086.6|9084.2|9083.7|9081.3|242
1598496900000|2020-08-27 02:55:00|9085.6|9083.2|9084.1|9082.6|9085.6|9084.1|9084|9082.1|176
1598497200000|2020-08-27 03:00:00|9084.6|9082.2|9084.3|9082.8|9085.5|9083.4|9084.1|9082.1|195
1598497500000|2020-08-27 03:05:00|9084.2|9082.7|9084.6|9083.1|9085.5|9083.5|9084.1|9082.2|238
1598497800000|2020-08-27 03:10:00|9084.5|9083|9084.5|9082.1|9085.4|9083.3|9082.5|9080.5|245
1598498100000|2020-08-27 03:15:00|9084.3|9081.9|9082.8|9081.3|9084.4|9082.4|9082.4|9080.9|152
1598498400000|2020-08-27 03:20:00|9082.7|9081.2|9081.5|9080|9082.7|9081.2|9081.1|9079.3|174
1598498700000|2020-08-27 03:25:00|9081.6|9080.1|9081.8|9080.3|9082.1|9080.3|9080.8|9079|171
1598499000000|2020-08-27 03:30:00|9081.7|9080.2|9082.2|9080.7|9083.2|9081.3|9081.7|9080.2|116
1598499300000|2020-08-27 03:35:00|9082.1|9080.6|9082|9079.6|9082.8|9080.8|9081.4|9079.6|108
1598499600000|2020-08-27 03:40:00|9082.1|9079.7|9080.3|9078.8|9082.3|9079.9|9080.2|9078.7|154
1598499900000|2020-08-27 03:45:00|9080.4|9078.9|9079.1|9077.6|9080.8|9078.9|9078.9|9076.9|156
1598500200000|2020-08-27 03:50:00|9079.2|9077.7|9080.1|9077.7|9080.5|9078.6|9078.9|9077.1|173
1598500500000|2020-08-27 03:55:00|9080|9077.6|9079.1|9077.6|9080.3|9078.5|9078.4|9076.5|153
1598500800000|2020-08-27 04:00:00|9079|9077.5|9079.7|9077.3|9080|9078.2|9079|9077.2|147
1598501100000|2020-08-27 04:05:00|9079.6|9078.1|9080.9|9079.4|9080.9|9079.4|9079.6|9078.1|127
1598501400000|2020-08-27 04:10:00|9081|9079.5|9080.2|9077.8|9081|9079.5|9079.5|9077.7|157
1598501700000|2020-08-27 04:15:00|9080.4|9078|9080.5|9078.1|9080.7|9078.6|9079.7|9077.6|103
1598502000000|2020-08-27 04:20:00|9080.6|9078.2|9079.4|9077.9|9080.6|9078.6|9079.3|9077.6|92
1598502300000|2020-08-27 04:25:00|9079.3|9077.8|9079.7|9077.3|9079.8|9078|9078.9|9077.2|103
1598502600000|2020-08-27 04:30:00|9079.6|9077.2|9078.5|9077|9079.7|9077.7|9078.4|9076.9|130
1598502900000|2020-08-27 04:35:00|9078.4|9076.9|9078.7|9076.3|9079.1|9077.2|9077.8|9075.9|112
1598503200000|2020-08-27 04:40:00|9078.2|9076.7|9077.7|9076.2|9078.7|9076.9|9077.6|9075.7|107
1598503500000|2020-08-27 04:45:00|9077.8|9076.3|9078.1|9075.7|9078.8|9076.8|9077.3|9075.5|156
1598503800000|2020-08-27 04:50:00|9078|9075.6|9078.1|9075.7|9078.5|9076.5|9077.5|9075.5|130
1598504100000|2020-08-27 04:55:00|9078|9075.6|9078.1|9075.7|9078.5|9076.9|9077|9075.2|152
1598504400000|2020-08-27 05:00:00|9078|9075.6|9078.3|9076.8|9079.8|9077.4|9077.9|9075.6|213
1598504700000|2020-08-27 05:05:00|9078.4|9076.9|9076.2|9074.7|9079.1|9077|9075.9|9074|204
1598505000000|2020-08-27 05:10:00|9076.1|9074.6|9078|9076.5|9078.5|9076.7|9076.1|9074.6|254
1598505300000|2020-08-27 05:15:00|9077.8|9076.3|9077.5|9076|9078.3|9076.6|9076.8|9075.3|125
1598505600000|2020-08-27 05:20:00|9077.6|9076.1|9074.6|9073.1|9078.1|9076.6|9074.4|9072.9|156
1598505900000|2020-08-27 05:25:00|9074.8|9073.3|9075.2|9073.7|9075.7|9073.9|9073.9|9072.4|259
1598506200000|2020-08-27 05:30:00|9075.3|9073.8|9079.9|9077.5|9079.9|9077.7|9075.3|9073.6|276
1598506500000|2020-08-27 05:35:00|9079.8|9077.4|9078.4|9076.9|9079.9|9077.8|9078.3|9076.8|94
1598506800000|2020-08-27 05:40:00|9078.5|9077|9078.4|9076|9078.6|9077.1|9077.6|9075.7|137
1598507100000|2020-08-27 05:45:00|9078.3|9075.9|9079|9076.6|9079.9|9077.9|9078.2|9075.8|124
1598507400000|2020-08-27 05:50:00|9079.1|9076.7|9083|9081.5|9083.4|9081.6|9077|9075.5|276
1598507700000|2020-08-27 05:55:00|9083.1|9081.6|9084.8|9082.4|9085.3|9083.8|9082.2|9080.3|393
1598508000000|2020-08-27 06:00:00|9083.9|9082.3|9085.3|9083.8|9085.7|9084|9082.8|9081.2|265
1598508300000|2020-08-27 06:05:00|9085.5|9084|9085.8|9083.4|9086.7|9084.6|9083.6|9082|279
1598508600000|2020-08-27 06:10:00|9085.6|9083.2|9085.1|9083.6|9085.9|9083.9|9083.6|9081.6|272
1598508900000|2020-08-27 06:15:00|9085.2|9083.7|9086.8|9085.3|9088.2|9086.2|9084.1|9082.2|308
1598509200000|2020-08-27 06:20:00|9086.9|9085.4|9085.1|9083.6|9087.7|9085.8|9085|9083.2|306
1598509500000|2020-08-27 06:25:00|9085|9083.5|9085.6|9083.2|9085.8|9083.8|9083.4|9081.5|227
1598509800000|2020-08-27 06:30:00|9085.1|9083.6|9086.4|9084|9087.5|9085.4|9084.2|9082.3|298
1598510100000|2020-08-27 06:35:00|9086|9084.5|9083.2|9080.8|9086.9|9085.1|9082.7|9080.7|377
1598510400000|2020-08-27 06:40:00|9083.3|9080.9|9085.6|9083.2|9085.7|9083.6|9082.3|9080.1|234
1598510700000|2020-08-27 06:45:00|9085.5|9083.1|9083.6|9081.2|9086.6|9084.7|9082.4|9080.9|400
1598511000000|2020-08-27 06:50:00|9083.5|9081.1|9077.7|9076.2|9083.5|9081.7|9077.7|9076.2|479
1598511300000|2020-08-27 06:55:00|9077.8|9076.3|9081.7|9079.3|9081.7|9079.5|9077.6|9075.8|378
1598511600000|2020-08-27 07:00:00|9081.6|9079.2|9083.9|9081.5|9085|9083.4|9077.4|9075.9|565
1598511900000|2020-08-27 07:05:00|9084.1|9081.7|9083.2|9081.7|9085.3|9083.8|9080.6|9078.9|590
1598512200000|2020-08-27 07:10:00|9083.3|9081.8|9076.5|9075|9083.5|9082|9076.4|9074.9|499
1598512500000|2020-08-27 07:15:00|9076.6|9075.1|9093.9|9091.5|9099.3|9096.9|9075.7|9073.9|721
1598512800000|2020-08-27 07:20:00|9093.8|9091.4|9086.7|9084.3|9094.1|9091.7|9085.8|9083.9|534
1598513100000|2020-08-27 07:25:00|9086.8|9084.4|9090|9088.5|9090.7|9088.8|9083.2|9081.4|533
1598513400000|2020-08-27 07:30:00|9089.9|9088.4|9087.5|9085.1|9092.3|9090.4|9085.8|9083.9|544
1598513700000|2020-08-27 07:35:00|9087.4|9085|9083.9|9081.5|9087.6|9085.8|9081.9|9079.8|456
1598514000000|2020-08-27 07:40:00|9084.1|9081.7|9081.9|9079.5|9085.7|9083.6|9079|9076.9|499
1598514300000|2020-08-27 07:45:00|9081.8|9079.4|9072.3|9069.9|9083.3|9081.2|9071.6|9069.3|664
1598514600000|2020-08-27 07:50:00|9072.6|9070.2|9071.7|9069.3|9075.9|9073.7|9068.8|9067.1|539
1598514900000|2020-08-27 07:55:00|9071.6|9069.2|9074|9071.6|9074.9|9072.5|9071.1|9068.9|365
1598515200000|2020-08-27 08:00:00|9073.8|9071.4|9076.5|9074.1|9078|9076|9072.7|9070.7|444
1598515500000|2020-08-27 08:05:00|9076.6|9074.2|9072.3|9070.8|9077.1|9075.1|9070.6|9068.7|474
1598515800000|2020-08-27 08:10:00|9072.4|9070|9077.8|9075.4|9078.4|9076.5|9071.6|9069.8|573
1598516100000|2020-08-27 08:15:00|9077.9|9075.5|9074.2|9072.7|9078.3|9076.3|9074.1|9072.2|443
1598516400000|2020-08-27 08:20:00|9074.1|9072.6|9077.3|9074.9|9078.7|9076.6|9073.4|9071.6|408
1598516700000|2020-08-27 08:25:00|9077.4|9075|9071.7|9069.3|9079.7|9077.3|9071.4|9069|473
1598517000000|2020-08-27 08:30:00|9071.6|9069.2|9072.8|9070.4|9075.7|9073.7|9070.6|9068.2|468
1598517300000|2020-08-27 08:35:00|9072.9|9070.5|9070.9|9068.5|9075.4|9073|9070.4|9068.4|394
1598517600000|2020-08-27 08:40:00|9071|9068.6|9072.7|9070.3|9073.8|9071.4|9069|9066.6|450
1598517900000|2020-08-27 08:45:00|9072.6|9070.2|9071.5|9069.1|9073.1|9070.9|9070.5|9068.4|347
1598518200000|2020-08-27 08:50:00|9071.6|9069.2|9075.9|9074.4|9079.7|9077.3|9071.6|9069.2|463
1598518500000|2020-08-27 08:55:00|9075.8|9074.3|9078.2|9075.8|9080|9077.6|9075.7|9074|321
1598518800000|2020-08-27 09:00:00|9078|9075.6|9076.5|9074.1|9078.1|9076.1|9073.7|9071.6|447
1598519100000|2020-08-27 09:05:00|9076.4|9074|9076.2|9073.8|9078.2|9076.1|9075.5|9073.1|402
1598519400000|2020-08-27 09:10:00|9076.3|9073.9|9077.4|9075|9078.2|9075.9|9073.9|9072|322
1598519700000|2020-08-27 09:15:00|9077.5|9075.1|9083.1|9080.7|9084.1|9082.2|9077.2|9074.9|456
1598520000000|2020-08-27 09:20:00|9082.6|9081.1|9086.2|9083.8|9088.2|9086.7|9080.8|9078.7|476
1598520300000|2020-08-27 09:25:00|9086.1|9083.7|9084.6|9082.2|9086.6|9084.7|9081.9|9080.3|422
1598520600000|2020-08-27 09:30:00|9084.7|9082.3|9082.9|9080.5|9087.4|9085|9082.8|9080.4|426
1598520900000|2020-08-27 09:35:00|9083|9080.6|9082.9|9080.5|9085.6|9083.5|9082.3|9079.9|365
1598521200000|2020-08-27 09:40:00|9083|9080.6|9084.5|9082.1|9084.9|9083.3|9082.3|9080.3|400
1598521500000|2020-08-27 09:45:00|9084.6|9082.2|9087.8|9086.3|9088.1|9086.5|9084.1|9082.1|426
1598521800000|2020-08-27 09:50:00|9087.7|9086.2|9084.5|9082.1|9089.6|9087.5|9082.5|9080.6|378
1598522100000|2020-08-27 09:55:00|9084.6|9082.2|9086.6|9085.1|9087.8|9085.9|9082.3|9080.5|270
1598522400000|2020-08-27 10:00:00|9087.1|9084.7|9086.8|9084.4|9087.7|9085.8|9084.6|9082.6|438
1598522700000|2020-08-27 10:05:00|9086.6|9084.2|9083.8|9081.4|9087|9084.8|9081.4|9079.3|358
1598523000000|2020-08-27 10:10:00|9083.7|9081.3|9078|9075.6|9085.4|9083.5|9077.4|9075.3|358
1598523300000|2020-08-27 10:15:00|9077.9|9075.5|9078.8|9076.4|9079.6|9077.6|9075.5|9073.7|341
1598523600000|2020-08-27 10:20:00|9078.6|9076.2|9076.3|9073.9|9080.1|9078.3|9076.3|9073.9|395
1598523900000|2020-08-27 10:25:00|9076.4|9074|9079.3|9077.8|9082.1|9080.1|9075.9|9073.8|327
1598524200000|2020-08-27 10:30:00|9079.4|9077.9|9085.5|9083.1|9085.6|9083.7|9078.4|9076.4|446
1598524500000|2020-08-27 10:35:00|9085.4|9083|9088.9|9086.5|9089.5|9087.4|9084.2|9082.2|459
1598524800000|2020-08-27 10:40:00|9088.8|9086.4|9092.1|9089.7|9092.1|9090.2|9087.6|9085.7|502
1598525100000|2020-08-27 10:45:00|9092|9089.6|9093.7|9091.3|9094.4|9092.2|9090|9087.8|387
1598525400000|2020-08-27 10:50:00|9093.8|9091.4|9097.1|9094.7|9097.2|9095.3|9093.2|9090.8|314
1598525700000|2020-08-27 10:55:00|9097|9094.6|9096.6|9094.2|9100|9097.9|9095.7|9093.8|456
1598526000000|2020-08-27 11:00:00|9096.7|9094.3|9106.2|9104.7|9106.6|9105.1|9096.5|9094.3|555
1598526300000|2020-08-27 11:05:00|9105.9|9104.4|9108.5|9106.1|9111.9|9110.1|9103.3|9101.6|676
1598526600000|2020-08-27 11:10:00|9108.6|9106.2|9110.3|9108.8|9119.3|9116.9|9108.1|9106.2|625
1598526900000|2020-08-27 11:15:00|9110.2|9108.7|9115.3|9113.8|9117.3|9115.5|9110|9107.9|565
1598527200000|2020-08-27 11:20:00|9115.2|9113.7|9113.6|9111.2|9116.9|9114.9|9111.3|9109.4|538
1598527500000|2020-08-27 11:25:00|9113.7|9112.2|9108|9106.5|9115.2|9113.7|9107.8|9106.3|461
1598527800000|2020-08-27 11:30:00|9108.1|9106.6|9104.9|9103.4|9109.6|9107.6|9104.6|9102.8|499
1598528100000|2020-08-27 11:35:00|9105.1|9103.6|9104.2|9101.8|9107|9105.2|9103.5|9101.8|319
1598528400000|2020-08-27 11:40:00|9104.3|9101.9|9102.2|9100.7|9106.1|9104.2|9101.5|9099.7|367
1598528700000|2020-08-27 11:45:00|9102.3|9100.8|9098.1|9096.6|9103.1|9101.5|9097.8|9096.2|332
1598529000000|2020-08-27 11:50:00|9098|9096.5|9101.6|9100.1|9102.7|9100.9|9098|9096.5|335
1598529300000|2020-08-27 11:55:00|9101.5|9100|9104.7|9103.2|9104.9|9103.4|9100.7|9099.2|484
1598529600000|2020-08-27 12:00:00|9104.4|9102.9|9106.4|9104.9|9107.1|9105|9102.5|9101|528
1598529900000|2020-08-27 12:05:00|9106.2|9104.7|9105.9|9104.4|9107.4|9105.3|9104.1|9102.3|291
1598530200000|2020-08-27 12:10:00|9106|9104.5|9107.2|9104.8|9108.8|9106.7|9103.8|9102.3|487
1598530500000|2020-08-27 12:15:00|9107.4|9105|9105.5|9104|9108.4|9106.4|9104.9|9103.4|410
1598530800000|2020-08-27 12:20:00|9106.3|9103.9|9104.8|9102.4|9109.1|9107.6|9102.9|9101.1|488
1598531100000|2020-08-27 12:25:00|9104.9|9102.5|9102|9097|9106|9104.1|9100.4|9095.4|332
1598531400000|2020-08-27 12:30:00|9101.2|9096.2|9107.2|9105.7|9108.5|9106.1|9100.7|9095.7|488
1598531700000|2020-08-27 12:35:00|9107.1|9105.6|9106|9104.5|9108.1|9105.8|9103.9|9102|526
1598532000000|2020-08-27 12:40:00|9106.4|9104.9|9102.1|9099.7|9106.9|9105.1|9101.6|9099.5|381
1598532300000|2020-08-27 12:45:00|9102|9099.6|9090.6|9088.2|9102.8|9100.8|9087.1|9084.7|819
1598532600000|2020-08-27 12:50:00|9090.8|9088.4|9085.4|9083.9|9090.8|9088.4|9081.9|9080.4|797
1598532900000|2020-08-27 12:55:00|9085.5|9084|9085.9|9083.5|9086|9084|9080.9|9078.5|749
1598533200000|2020-08-27 13:00:00|9085.5|9084|9083.2|9080.8|9085.6|9084|9079.3|9076.9|678
1598533500000|2020-08-27 13:05:00|9083.3|9080.9|9076.7|9074.3|9083.5|9081.1|9055.4|9053|1294
1598533800000|2020-08-27 13:10:00|9077.1|9075.2|9060.2|9057.8|9077.4|9075.2|9059.8|9057.4|1664
1598534100000|2020-08-27 13:15:00|9060.1|9058.4|9047.7|9045.3|9060.7|9058.4|9047.2|9044.8|1703
1598534400000|2020-08-27 13:20:00|9048|9045.6|9050.4|9048|9050.6|9048.2|9037.4|9035|1529
1598534700000|2020-08-27 13:25:00|9050.5|9048.1|9052.4|9050|9059.1|9056.7|9046.6|9044.2|1462
1598535000000|2020-08-27 13:30:00|9051.5|9049.1|9069.7|9067.3|9070.5|9068.1|9049|9046.6|1562
1598535300000|2020-08-27 13:35:00|9069.9|9067.5|9087.5|9085.1|9089.3|9086.9|9065.3|9062.9|1561
1598535600000|2020-08-27 13:40:00|9086.9|9084.5|9093.3|9090.9|9100.7|9098.3|9082.5|9080.1|1512
1598535900000|2020-08-27 13:45:00|9093.2|9090.8|9100.8|9098.4|9108.9|9106.5|9093|9090.6|1627
1598536200000|2020-08-27 13:50:00|9100.9|9098.5|9097.5|9095.1|9106.7|9104.3|9094.6|9092.2|1490
1598536500000|2020-08-27 13:55:00|9097.4|9095|9091.8|9089.4|9103.8|9101.4|9091.6|9089.2|1428
1598536800000|2020-08-27 14:00:00|9092|9089.6|9108.2|9105.8|9110.4|9108|9091.9|9089.5|1483
1598537100000|2020-08-27 14:05:00|9108.1|9105.7|9120.1|9117.7|9122.1|9119.7|9106.9|9104.5|1507
1598537400000|2020-08-27 14:10:00|9120.4|9118|9119.8|9117.4|9125.2|9122.8|9115.6|9113.2|1550
1598537700000|2020-08-27 14:15:00|9119.9|9117.5|9115.5|9113.1|9123.5|9121.3|9112.4|9110.5|1292
1598538000000|2020-08-27 14:20:00|9115.4|9113|9112.6|9110.2|9118.2|9115.8|9112.3|9109.9|1029
1598538300000|2020-08-27 14:25:00|9112.5|9110.1|9105.7|9103.3|9113|9110.6|9097|9094.9|1188
1598538600000|2020-08-27 14:30:00|9105.2|9103.7|9097.5|9096|9108.3|9106.2|9094.8|9092.7|897
1598538900000|2020-08-27 14:35:00|9097.6|9096.1|9103.1|9100.7|9103.2|9101.1|9096.3|9094.3|792
1598539200000|2020-08-27 14:40:00|9102.7|9101.2|9101|9099.5|9107.6|9105.7|9096.3|9094.4|886
1598539500000|2020-08-27 14:45:00|9101.1|9099.6|9110.2|9108.7|9112.4|9110.9|9101|9099|996
1598539800000|2020-08-27 14:50:00|9110.7|9108.3|9105.2|9102.8|9111.9|9110|9104.7|9102.7|1064
1598540100000|2020-08-27 14:55:00|9105.1|9102.7|9098.6|9097.1|9110|9108.2|9096.3|9094.5|1037
1598540400000|2020-08-27 15:00:00|9098.3|9096.8|9094.9|9093.4|9101.6|9099.3|9093.7|9091.8|932
1598540700000|2020-08-27 15:05:00|9095.3|9092.9|9095.3|9093.8|9098.4|9096.4|9092.8|9090.5|797
1598541000000|2020-08-27 15:10:00|9095.2|9093.7|9099.5|9098|9100.6|9098.9|9093.1|9091.6|842
1598541300000|2020-08-27 15:15:00|9099.2|9097.7|9100.1|9097.7|9103.9|9102.2|9098.1|9096|720
1598541600000|2020-08-27 15:20:00|9100.2|9097.8|9093.3|9091.8|9102.1|9100|9092.5|9090.5|716
1598541900000|2020-08-27 15:25:00|9093.5|9092|9090.8|9088.4|9093.7|9092.2|9087.2|9085.4|797
1598542200000|2020-08-27 15:30:00|9090.7|9088.3|9090.7|9088.3|9092.5|9090.4|9088.1|9085.9|709
1598542500000|2020-08-27 15:35:00|9090.1|9088.6|9082.4|9080|9091|9089|9082.1|9080|748
1598542800000|2020-08-27 15:40:00|9082|9080.5|9074.9|9073.4|9082.2|9080.7|9074.6|9072.7|884
1598543100000|2020-08-27 15:45:00|9074.8|9073.3|9075.6|9074.1|9076.9|9074.6|9071.5|9069.7|767
1598543400000|2020-08-27 15:50:00|9075.7|9074.2|9076.9|9075.4|9082.8|9080.9|9074.1|9071.7|794
1598543700000|2020-08-27 15:55:00|9077|9075.5|9078.9|9077.4|9082.1|9079.7|9075.6|9073.4|819
1598544000000|2020-08-27 16:00:00|9078.5|9077|9079.1|9077.6|9081.9|9080.1|9077.9|9076.1|781
1598544300000|2020-08-27 16:05:00|9079.3|9077.8|9080.5|9079|9082.4|9080.3|9074.9|9073|761
1598544600000|2020-08-27 16:10:00|9080.4|9078.9|9082.4|9080|9082.9|9080.8|9076.9|9074.5|619
1598544900000|2020-08-27 16:15:00|9082.3|9079.9|9078.8|9077.3|9082.3|9080.3|9076.4|9074.5|657
1598545200000|2020-08-27 16:20:00|9078.9|9077.4|9080.7|9079.2|9083.1|9081.3|9076.1|9073.7|760
1598545500000|2020-08-27 16:25:00|9080.8|9079.3|9086.2|9084.7|9086.2|9084.7|9078.9|9077|623
1598545800000|2020-08-27 16:30:00|9086.1|9084.6|9082|9080.5|9087.9|9085.9|9081.7|9079.5|713
1598546100000|2020-08-27 16:35:00|9082.1|9080.6|9083.9|9082.4|9087.8|9085.6|9081.2|9079.4|710
1598546400000|2020-08-27 16:40:00|9083.8|9082.3|9089.9|9087.5|9090.3|9088.1|9083.1|9081.3|712
1598546700000|2020-08-27 16:45:00|9089.8|9087.4|9095.3|9092.9|9095.5|9093.2|9087.7|9085.7|751
1598547000000|2020-08-27 16:50:00|9095.2|9092.8|9100|9097.6|9102|9100|9094.6|9092.7|869
1598547300000|2020-08-27 16:55:00|9099.9|9097.5|9100.8|9098.4|9101.8|9099.7|9097.5|9095.1|605
1598547600000|2020-08-27 17:00:00|9100.4|9098.9|9097.8|9095.4|9102.8|9100.8|9096.2|9094.3|743
1598547900000|2020-08-27 17:05:00|9097.5|9096|9096.2|9094.7|9099.9|9097.9|9095.2|9093.5|504
1598548200000|2020-08-27 17:10:00|9096.1|9094.6|9095.5|9094|9097|9095.1|9094.4|9092.4|477
1598548500000|2020-08-27 17:15:00|9095.4|9093.9|9095.3|9093.8|9096.2|9094.7|9091.8|9089.9|571
1598548800000|2020-08-27 17:20:00|9095.4|9093.9|9093.8|9092.3|9095.6|9094|9093.2|9091.6|523
1598549100000|2020-08-27 17:25:00|9093.9|9092.4|9093.7|9092.2|9097.1|9095.1|9093.6|9092.1|435
1598549400000|2020-08-27 17:30:00|9093.6|9092.1|9091|9089.5|9094.2|9092.4|9091|9089.4|388
1598549700000|2020-08-27 17:35:00|9090.9|9089.4|9090.4|9088.9|9091.8|9090|9090.1|9088.3|396
1598550000000|2020-08-27 17:40:00|9090.3|9088.8|9092.3|9089.9|9093.8|9092|9088.9|9087.4|429
1598550300000|2020-08-27 17:45:00|9092|9090.5|9087|9085.5|9092.2|9090.5|9085.7|9083.8|561
1598550600000|2020-08-27 17:50:00|9086.9|9085.4|9092.2|9090.7|9094.2|9092.2|9086.5|9085|491
1598550900000|2020-08-27 17:55:00|9092.1|9090.6|9088.7|9087.2|9092.2|9090.7|9086.6|9084.2|579
1598551200000|2020-08-27 18:00:00|9088.9|9087.4|9084.7|9083.2|9089.4|9087.4|9084|9082.1|501
1598551500000|2020-08-27 18:05:00|9084.6|9083.1|9085|9083.5|9086.6|9084.2|9083.9|9081.9|536
1598551800000|2020-08-27 18:10:00|9084.9|9083.4|9086.1|9083.7|9087.1|9085.3|9082.3|9080.4|604
1598552100000|2020-08-27 18:15:00|9086.2|9083.8|9086.9|9084.5|9088.3|9086.5|9085.5|9083.7|639
1598552400000|2020-08-27 18:20:00|9086.4|9084|9087|9084.6|9087.8|9085.9|9084.9|9082.8|581
1598552700000|2020-08-27 18:25:00|9086.9|9084.5|9084.7|9083.2|9088.8|9086.9|9084.7|9082.7|469
1598553000000|2020-08-27 18:30:00|9084.8|9083.3|9087.9|9086.4|9089|9086.8|9084.8|9082.8|496
1598553300000|2020-08-27 18:35:00|9087.8|9086.3|9084.6|9083.1|9087.9|9086.3|9083.6|9081.7|486
1598553600000|2020-08-27 18:40:00|9084.7|9083.2|9086.3|9084.8|9086.4|9084.9|9084.5|9082.6|324
1598553900000|2020-08-27 18:45:00|9086.2|9084.7|9086.6|9085.1|9087.5|9085.5|9085.3|9083.4|294
1598554200000|2020-08-27 18:50:00|9086.5|9085|9087|9085.5|9087.4|9085.9|9085.3|9083.4|320
1598554500000|2020-08-27 18:55:00|9086.9|9085.4|9087.7|9086.2|9087.7|9086.2|9084.4|9082.5|410
1598554800000|2020-08-27 19:00:00|9087.6|9086.1|9088|9086.5|9088.7|9087|9085.7|9083.9|794
1598555100000|2020-08-27 19:05:00|9088.1|9086.6|9087.4|9085.9|9090.4|9088.6|9085.7|9083.7|532
1598555400000|2020-08-27 19:10:00|9087.5|9086|9087.6|9086.1|9088.6|9086.9|9086.5|9084.7|318
1598555700000|2020-08-27 19:15:00|9087.8|9086.3|9087.2|9084.8|9088.1|9086.4|9085.8|9083.9|418
1598556000000|2020-08-27 19:20:00|9086.7|9085.2|9085.2|9083.7|9086.9|9085.3|9084.4|9082.4|545
1598556300000|2020-08-27 19:25:00|9085.3|9083.8|9085.1|9083.6|9086.6|9084.9|9084.5|9082.5|334
1598556600000|2020-08-27 19:30:00|9085.6|9083.2|9085.7|9084.2|9086.5|9084.7|9084.3|9082.7|305
1598556900000|2020-08-27 19:35:00|9085.8|9084.3|9086.9|9085.4|9089.3|9087.3|9085|9083.2|274
1598557200000|2020-08-27 19:40:00|9087|9085.5|9086|9084.5|9087.6|9086.1|9084.5|9082.6|318
1598557500000|2020-08-27 19:45:00|9085.9|9084.4|9086.7|9085.2|9087.3|9085.6|9085.1|9083.5|298
1598557800000|2020-08-27 19:50:00|9086.8|9085.3|9088.1|9086.6|9088.8|9087|9086.2|9084.7|277
1598558100000|2020-08-27 19:55:00|9088|9086.5|9090.1|9088.6|9090.8|9089|9087.5|9085.6|393
1598558400000|2020-08-27 20:00:00|9090|9088.5|9091.3|9088.9|9091.3|9089.3|9089.5|9087.3|158
1598558700000|2020-08-27 20:05:00|9090.8|9089.3|9089.2|9087.7|9091.3|9089.3|9089.2|9087.1|154
1598559000000|2020-08-27 20:10:00|9089.4|9087.9|9090|9088.5|9090.6|9088.7|9089.3|9087.4|210
1598559300000|2020-08-27 20:15:00|9090.1|9088.6|9090.6|9088.2|9090.8|9088.9|9090|9087.9|108
1598559600000|2020-08-27 20:20:00|9090.7|9088.3|9091.4|9089|9091.4|9089.8|9090.2|9088.3|123
1598559900000|2020-08-27 20:25:00|9091.3|9088.9|9091.3|9088.9|9091.9|9090.1|9090.3|9087.9|170
1598560200000|2020-08-27 20:30:00|9091.2|9088.8|9091.1|9088.7|9091.4|9089.4|9090.1|9088.2|93
1598560500000|2020-08-27 20:35:00|9091.2|9088.8|9091.3|9088.9|9091.8|9089.9|9090.6|9088.6|151
1598560800000|2020-08-27 20:40:00|9091.2|9088.8|9091.2|9088.8|9091.4|9089.4|9090.7|9088.3|109
1598561100000|2020-08-27 20:45:00|9091.3|9088.9|9092.2|9089.8|9092.8|9090.7|9091.1|9088.7|145
1598561400000|2020-08-27 20:50:00|9092|9089.6|9092.1|9089.7|9092.4|9090|9090.6|9088.6|118
1598561700000|2020-08-27 20:55:00|9092|9089.6|9091.3|9088.9|9092.7|9090.3|9091.3|9088.9|153
1598562000000|2020-08-27 21:00:00|9091.4|9087.4|9087.1|9084.6|9091.8|9088.9|9087.1|9084.6|32
1598562300000|2020-08-27 21:05:00|9091.1|9086.1|9088.4|9085.7|9092.8|9087.8|9086.9|9083.7|119
1598562600000|2020-08-27 21:10:00|9089.4|9084.4|9093.1|9088.1|9093.4|9088.4|9088.6|9084.1|121
1598562900000|2020-08-27 21:15:00|9091.9|9086.9|9090.4|9085.4|9093.2|9088.2|9089|9084.4|96
1598563200000|2020-08-27 21:20:00|9090.3|9085.3|9089.8|9084.8|9091.9|9086.9|9088.1|9083.1|101
1598563500000|2020-08-27 21:25:00|9089.6|9084.6|9090.5|9086|9091.5|9086.5|9089.1|9084.6|110
1598563800000|2020-08-27 21:30:00|9090|9085|9090|9085|9092.3|9087.3|9089.3|9084.3|295
1598564100000|2020-08-27 21:35:00|9090.5|9085.5|9091.2|9086.2|9092.7|9087.7|9090.4|9085.4|794
1598564400000|2020-08-27 21:40:00|9091|9086|9090.6|9085.6|9092.5|9087.5|9089.7|9084.7|434
1598564700000|2020-08-27 21:45:00|9091.3|9086.3|9091.7|9086.7|9092.4|9087.4|9090.6|9085.6|987
1598565000000|2020-08-27 21:50:00|9091.8|9086.8|9090.3|9085.3|9092.2|9087.2|9090|9085|344
1598565300000|2020-08-27 21:55:00|9090.2|9085.2|9091.3|9086.3|9092|9087|9090.2|9085.2|280
1598565600000|2020-08-27 22:00:00|9091.4|9086.4|9089.5|9087.1|9093.7|9088.7|9089.3|9085.8|389
1598565900000|2020-08-27 22:05:00|9089.3|9086.9|9088.7|9086.3|9090|9087.2|9088.3|9085.2|92
1598566200000|2020-08-27 22:10:00|9088.6|9086.2|9088.6|9086.2|9089|9086.5|9088.2|9085.4|91
1598566500000|2020-08-27 22:15:00|9088.5|9086.1|9090.3|9087.9|9090.6|9088|9088.5|9086.1|78
1598566800000|2020-08-27 22:20:00|9090.1|9087.7|9090.4|9088|9090.6|9088|9089.3|9086.3|82
1598567100000|2020-08-27 22:25:00|9090.5|9087.9|9090.6|9088.2|9091.8|9088.6|9089.2|9085.7|88
1598567400000|2020-08-27 22:30:00|9090.4|9088|9090.5|9088.1|9090.9|9088.4|9089|9086.6|97
1598567700000|2020-08-27 22:35:00|9090.6|9088.2|9092.1|9089.7|9092.4|9090|9089.5|9087.1|108
1598568000000|2020-08-27 22:40:00|9092.2|9089.8|9092.9|9090.5|9093.1|9090.7|9091.2|9088.8|105
1598568300000|2020-08-27 22:45:00|9092.8|9090.4|9093|9090.6|9093.3|9090.9|9092.8|9090.4|86
1598568600000|2020-08-27 22:50:00|9092.9|9090.5|9093.8|9091.4|9094|9091.6|9092.9|9090.5|73
1598568900000|2020-08-27 22:55:00|9093.7|9091.3|9095.3|9092.9|9096|9093.6|9093.6|9091.2|113
1598569200000|2020-08-27 23:00:00|9095.2|9092.8|9094.6|9092.2|9096.3|9093.9|9094.2|9091.8|148
1598569500000|2020-08-27 23:05:00|9094.5|9092.1|9092.9|9090.5|9094.6|9092.2|9092.8|9090.4|94
1598569800000|2020-08-27 23:10:00|9093|9090.6|9092.8|9090.4|9093|9090.6|9092.5|9090.1|64
1598570100000|2020-08-27 23:15:00|9092.9|9090.5|9093.6|9091.2|9093.9|9091.5|9092.5|9090.1|84
1598570400000|2020-08-27 23:20:00|9093.7|9091.3|9095.2|9092.8|9095.9|9093.5|9093.7|9091.3|244
1598570700000|2020-08-27 23:25:00|9095.1|9092.7|9095.8|9093.4|9096.7|9094.3|9094.7|9092.3|170
1598571000000|2020-08-27 23:30:00|9095.9|9093.5|9093.4|9091|9096.1|9093.7|9093.4|9091|147
1598571300000|2020-08-27 23:35:00|9093.5|9091.1|9092.1|9089.7|9093.9|9091.5|9091.7|9089.3|230
1598571600000|2020-08-27 23:40:00|9092|9089.6|9092.3|9089.9|9093.1|9090.7|9092|9089.6|126
1598571900000|2020-08-27 23:45:00|9092.2|9089.8|9092.2|9089.8|9094.2|9091.8|9092.2|9089.8|132
1598572200000|2020-08-27 23:50:00|9092.4|9090|9093.3|9090.9|9093.4|9091|9092|9089.6|130
1598572500000|2020-08-27 23:55:00|9093.4|9091|9093.3|9090.9|9094.8|9092.4|9092.8|9090.4|151
1598572800000|2020-08-28 00:00:00|9093.4|9091|9097.8|9096.3|9099.8|9097.5|9092.9|9091|424
1598573100000|2020-08-28 00:05:00|9098.5|9096.1|9100.3|9097.9|9100.8|9098.8|9097.2|9094.8|253
1598573400000|2020-08-28 00:10:00|9100.4|9098|9097.5|9095.1|9101.2|9099.1|9097.4|9095|267
1598573700000|2020-08-28 00:15:00|9097.6|9095.2|9097.2|9095.7|9097.9|9095.8|9095|9092.6|220
1598574000000|2020-08-28 00:20:00|9097.6|9095.2|9096.8|9094.4|9098.6|9096.2|9096.2|9093.9|182
1598574300000|2020-08-28 00:25:00|9096.6|9094.2|9099|9096.6|9099.3|9096.9|9096.2|9093.8|211
1598574600000|2020-08-28 00:30:00|9098.9|9096.5|9096.3|9093.9|9099.4|9097|9096.3|9093.9|225
1598574900000|2020-08-28 00:35:00|9096.4|9094|9098.3|9095.9|9098.7|9096.5|9096.3|9093.9|228
1598575200000|2020-08-28 00:40:00|9098.2|9095.8|9100.5|9098.1|9101|9098.6|9097.2|9094.8|305
1598575500000|2020-08-28 00:45:00|9100.4|9098|9096.9|9094.5|9100.4|9098|9096.6|9094.2|290
1598575800000|2020-08-28 00:50:00|9097|9094.6|9095.2|9092.8|9097.6|9095.4|9094.5|9092.1|351
1598576100000|2020-08-28 00:55:00|9095.3|9092.9|9094.7|9092.3|9096.3|9093.9|9093.1|9091.2|355
1598576400000|2020-08-28 01:00:00|9094.6|9092.2|9094.3|9091.9|9096.2|9094.1|9093.3|9091.2|308
1598576700000|2020-08-28 01:05:00|9094.4|9092|9097.8|9095.4|9097.9|9095.5|9094.3|9091.9|182
1598577000000|2020-08-28 01:10:00|9097.9|9095.5|9094.7|9092.3|9098.5|9096.6|9094.4|9092|236
1598577300000|2020-08-28 01:15:00|9094.5|9092.1|9094.5|9092.1|9094.7|9092.5|9092.9|9090.9|282
1598577600000|2020-08-28 01:20:00|9094.4|9092|9093.6|9091.2|9095.2|9093|9092.9|9090.9|207
1598577900000|2020-08-28 01:25:00|9093.7|9091.3|9095.2|9092.8|9095.7|9093.9|9092.7|9090.3|217
1598578200000|2020-08-28 01:30:00|9095.3|9092.9|9091.8|9089.4|9095.4|9093.3|9090.6|9088.4|328
1598578500000|2020-08-28 01:35:00|9091.9|9089.5|9091.4|9089|9092.8|9090.9|9090.4|9088.5|246
1598578800000|2020-08-28 01:40:00|9091.5|9089.1|9091.1|9088.7|9092.8|9090.6|9090.6|9088.5|232
1598579100000|2020-08-28 01:45:00|9091.2|9088.8|9091.2|9088.8|9092.4|9090|9090.7|9088.5|167
1598579400000|2020-08-28 01:50:00|9091.3|9088.9|9089.9|9088.4|9093.8|9091.8|9089.8|9088|374
1598579700000|2020-08-28 01:55:00|9090.4|9088|9088.5|9086.1|9091.8|9089.6|9087.9|9086|351
1598580000000|2020-08-28 02:00:00|9088.4|9086|9089.5|9087.1|9090.4|9088.3|9087.4|9085.2|405
1598580300000|2020-08-28 02:05:00|9089.6|9087.2|9086.9|9084.5|9090.3|9088.3|9086.7|9084.3|391
1598580600000|2020-08-28 02:10:00|9086.8|9084.4|9085|9083.5|9087.4|9085.6|9084.7|9082.8|339
1598580900000|2020-08-28 02:15:00|9084.9|9083.4|9085.5|9084|9086.4|9084.9|9084|9082.4|295
1598581200000|2020-08-28 02:20:00|9085.8|9084.3|9086|9084.5|9087|9085.2|9084.9|9083.4|248
1598581500000|2020-08-28 02:25:00|9086.1|9084.6|9085.5|9083.1|9086.5|9085|9084.5|9082.1|251
1598581800000|2020-08-28 02:30:00|9085.4|9083.9|9086.6|9085.1|9088.8|9086.7|9085.4|9083.2|275
1598582100000|2020-08-28 02:35:00|9086.7|9085.2|9086.6|9085.1|9087.8|9085.8|9086.3|9084.5|277
1598582400000|2020-08-28 02:40:00|9087.1|9085.6|9086.4|9084|9087.5|9085.7|9084.6|9082.5|307
1598582700000|2020-08-28 02:45:00|9086.2|9083.8|9085.8|9083.4|9086.3|9084.3|9084.9|9082.7|285
1598583000000|2020-08-28 02:50:00|9085.7|9083.3|9084.4|9082|9086.3|9084.3|9084.2|9081.9|306
1598583300000|2020-08-28 02:55:00|9084.5|9082.1|9083.9|9081.5|9085.4|9083.1|9083.7|9081.3|396
1598583600000|2020-08-28 03:00:00|9084.1|9081.7|9082.1|9079.7|9084.4|9082|9078.5|9076.1|574
1598583900000|2020-08-28 03:05:00|9082|9079.6|9083.8|9081.4|9084.2|9082|9081.7|9079.3|185
1598584200000|2020-08-28 03:10:00|9083.9|9081.5|9081.5|9079.1|9083.9|9081.5|9080.9|9079|169
1598584500000|2020-08-28 03:15:00|9081.4|9079|9079.8|9077.4|9082.3|9079.9|9079.8|9077.4|187
1598584800000|2020-08-28 03:20:00|9080.1|9077.7|9077.9|9076.4|9080.5|9078.1|9077.7|9075.9|298
1598585100000|2020-08-28 03:25:00|9078|9076.5|9078.1|9075.7|9078.9|9077.1|9077.3|9075.1|248
1598585400000|2020-08-28 03:30:00|9078|9075.6|9078.7|9076.3|9079.7|9077.7|9076.9|9075.1|226
1598585700000|2020-08-28 03:35:00|9078.5|9076.1|9079|9077.5|9079.6|9077.5|9077.4|9075|201
1598586000000|2020-08-28 03:40:00|9079.5|9077.1|9077.1|9074.7|9079.5|9077.1|9074.6|9072.2|307
1598586300000|2020-08-28 03:45:00|9077.3|9074.9|9075.8|9073.4|9078|9075.9|9074.6|9072.2|304
1598586600000|2020-08-28 03:50:00|9075.7|9073.3|9071.2|9068.8|9075.9|9073.5|9070.6|9068.2|380
1598586900000|2020-08-28 03:55:00|9071.1|9068.7|9068.1|9065.7|9073.1|9070.8|9067.3|9065.2|400
1598587200000|2020-08-28 04:00:00|9068|9065.6|9069.2|9067.7|9070.3|9068.6|9065.7|9063.7|361
1598587500000|2020-08-28 04:05:00|9069.3|9067.8|9069.9|9067.5|9070|9068.2|9068.2|9066.4|208
1598587800000|2020-08-28 04:10:00|9070|9067.6|9069.6|9067.2|9070.4|9068.5|9068.3|9066.4|221
1598588100000|2020-08-28 04:15:00|9069.7|9067.3|9069.2|9067.7|9070.2|9068.1|9068.7|9066.9|264
1598588400000|2020-08-28 04:20:00|9069.1|9067.6|9069.4|9067.9|9070.3|9068.5|9068.7|9067|203
1598588700000|2020-08-28 04:25:00|9069.1|9067.6|9070.3|9068.8|9070.8|9068.9|9068.9|9067.4|154
1598589000000|2020-08-28 04:30:00|9070.2|9068.7|9071.4|9069|9072.2|9070.3|9070.2|9068.4|202
1598589300000|2020-08-28 04:35:00|9071.5|9069.1|9071.4|9069.9|9072|9070.3|9070.2|9068.4|223
1598589600000|2020-08-28 04:40:00|9071.5|9070|9065.2|9062.8|9071.8|9070.3|9064.5|9062.3|326
1598589900000|2020-08-28 04:45:00|9065.1|9062.7|9065.3|9062.9|9066.8|9065.1|9064.3|9062.5|179
1598590200000|2020-08-28 04:50:00|9065.2|9062.8|9064.8|9062.4|9065.9|9063.7|9062.8|9060.6|333
1598590500000|2020-08-28 04:55:00|9064.7|9062.3|9061.6|9059.2|9066.3|9064.1|9061|9058.6|283
1598590800000|2020-08-28 05:00:00|9061.5|9059.1|9062.5|9060.1|9063.2|9060.8|9059.2|9057.3|406
1598591100000|2020-08-28 05:05:00|9062.6|9060.2|9053.3|9050.9|9063.3|9061|9053|9050.6|889
1598591400000|2020-08-28 05:10:00|9053.1|9050.7|9057|9054.6|9058.8|9056.4|9051.4|9049|988
1598591700000|2020-08-28 05:15:00|9057.2|9054.8|9057|9054.6|9057.6|9055.2|9053.5|9051.1|632
1598592000000|2020-08-28 05:20:00|9056.9|9054.5|9059.3|9056.9|9060.2|9058|9054.2|9051.8|556
1598592300000|2020-08-28 05:25:00|9059.4|9057|9061.5|9059.1|9063|9060.6|9058.6|9056.2|448
1598592600000|2020-08-28 05:30:00|9060.7|9059.2|9065.8|9063.4|9065.8|9063.6|9058.1|9056.3|425
1598592900000|2020-08-28 05:35:00|9065.6|9063.2|9065.8|9063.4|9066|9064|9062.3|9059.9|412
1598593200000|2020-08-28 05:40:00|9065.7|9063.3|9059.1|9056.7|9065.8|9063.4|9058.1|9055.7|628
1598593500000|2020-08-28 05:45:00|9059|9056.6|9059.4|9057|9063.2|9060.8|9058.8|9056.4|451
1598593800000|2020-08-28 05:50:00|9059.2|9056.8|9056.4|9054|9059.6|9057.2|9055.1|9053|534
1598594100000|2020-08-28 05:55:00|9056.5|9054.1|9058.5|9056.1|9059.7|9057.3|9055.7|9053.4|443
1598594400000|2020-08-28 06:00:00|9058.3|9055.9|9057.3|9054.9|9061.8|9059.4|9056.1|9054.2|612
1598594700000|2020-08-28 06:05:00|9057.1|9054.7|9059.2|9056.8|9061.2|9058.8|9055.4|9053.3|618
1598595000000|2020-08-28 06:10:00|9059.1|9056.7|9062.5|9061|9063.3|9061.4|9057.7|9055.6|537
1598595300000|2020-08-28 06:15:00|9062.6|9061.1|9063.3|9060.9|9064.3|9062.4|9060.4|9058.4|539
1598595600000|2020-08-28 06:20:00|9062.5|9061|9060.7|9058.3|9063.3|9061.4|9059.4|9057.9|411
1598595900000|2020-08-28 06:25:00|9060.8|9058.4|9060.1|9058.6|9061.5|9059.5|9059.2|9057.3|493
1598596200000|2020-08-28 06:30:00|9060.2|9058.7|9059.7|9057.3|9060.7|9058.8|9056.6|9054.7|469
1598596500000|2020-08-28 06:35:00|9059.6|9057.2|9060.9|9058.5|9063.4|9061.4|9058|9056.2|513
1598596800000|2020-08-28 06:40:00|9060.8|9058.4|9059.7|9057.3|9063.3|9061.4|9057.9|9055.9|637
1598597100000|2020-08-28 06:45:00|9059.8|9057.4|9061.8|9060.3|9063.7|9061.5|9059.1|9056.7|660
1598597400000|2020-08-28 06:50:00|9061.9|9060.4|9062.7|9061.2|9063.9|9062|9058.8|9057.3|549
1598597700000|2020-08-28 06:55:00|9062.8|9061.3|9057.7|9055.3|9063.1|9061.3|9056.7|9054.8|476
1598598000000|2020-08-28 07:00:00|9057.8|9055.4|9050.6|9048.2|9058.6|9057|9049.5|9047.5|745
1598598300000|2020-08-28 07:05:00|9050|9048.5|9044.8|9043.3|9050.4|9048.6|9043.9|9042.1|881
1598598600000|2020-08-28 07:10:00|9044.9|9043.4|9046.6|9044.2|9047.3|9045.4|9044.4|9042|641
1598598900000|2020-08-28 07:15:00|9046.1|9044.6|9044.2|9041.8|9046.3|9044.8|9042.1|9040.3|619
1598599200000|2020-08-28 07:20:00|9044.3|9041.9|9040.2|9037.8|9046.9|9044.6|9039.6|9037.6|690
1598599500000|2020-08-28 07:25:00|9039.6|9038.1|9046.6|9045.1|9047.8|9045.9|9038|9036.1|685
1598599800000|2020-08-28 07:30:00|9046.5|9045|9042.8|9040.4|9046.5|9045|9040.7|9038.8|607
1598600100000|2020-08-28 07:35:00|9042.6|9040.2|9043.4|9041|9044.9|9043|9039|9037.5|657
1598600400000|2020-08-28 07:40:00|9043.3|9040.9|9040.2|9037.8|9043.4|9041.1|9035.2|9032.8|724
1598600700000|2020-08-28 07:45:00|9040.1|9037.7|9042.5|9040.1|9045.9|9043.8|9039.7|9037.6|598
1598601000000|2020-08-28 07:50:00|9042.6|9040.2|9038.6|9036.2|9044.4|9042.5|9036.3|9034.4|486
1598601300000|2020-08-28 07:55:00|9038.7|9036.3|9041.8|9039.4|9044.5|9042.4|9038|9036.2|397
1598601600000|2020-08-28 08:00:00|9041.9|9039.5|9039.5|9037.1|9042.6|9041|9037.1|9035.5|594
1598601900000|2020-08-28 08:05:00|9039.6|9037.2|9042.1|9039.7|9043.5|9041.6|9039.3|9036.9|497
1598602200000|2020-08-28 08:10:00|9042.2|9039.8|9037|9035.5|9042.3|9039.9|9036.9|9035.4|545
1598602500000|2020-08-28 08:15:00|9036.8|9035.3|9031.6|9030.1|9037|9035.4|9031.2|9029.5|735
1598602800000|2020-08-28 08:20:00|9031.7|9030.2|9034.3|9031.9|9035.5|9033.6|9030.7|9029.2|697
1598603100000|2020-08-28 08:25:00|9033.8|9032.3|9031|9029.5|9035.5|9033.5|9030.3|9028.7|602
1598603400000|2020-08-28 08:30:00|9031.1|9029.6|9030.3|9027.9|9033|9030.9|9029.5|9027.9|683
1598603700000|2020-08-28 08:35:00|9030|9028.5|9029.7|9027.3|9030.3|9028.5|9027.9|9026.4|534
1598604000000|2020-08-28 08:40:00|9029.6|9027.2|9029.5|9028|9032.6|9030.9|9028.4|9026.4|624
1598604300000|2020-08-28 08:45:00|9029.6|9028.1|9030.6|9028.2|9032.2|9030.2|9029.5|9028|470
1598604600000|2020-08-28 08:50:00|9030.5|9028.1|9029.4|9027|9031.5|9029.5|9028.5|9026.7|480
1598604900000|2020-08-28 08:55:00|9029.5|9027.1|9032.9|9030.5|9035.5|9033.8|9028.5|9026.6|562
1598605200000|2020-08-28 09:00:00|9032.6|9031.1|9029.7|9027.3|9033.5|9031.6|9027.4|9025.9|594
1598605500000|2020-08-28 09:05:00|9029.8|9027.4|9028.6|9027.1|9031|9029.5|9027.3|9025.8|423
1598605800000|2020-08-28 09:10:00|9028.7|9027.2|9026.6|9024.2|9029.7|9027.8|9025|9023.1|492
1598606100000|2020-08-28 09:15:00|9026.7|9024.3|9031.2|9028.8|9031.3|9028.9|9025|9023.1|539
1598606400000|2020-08-28 09:20:00|9031.1|9028.7|9031.8|9029.4|9032.1|9030.4|9027.8|9025.7|707
1598606700000|2020-08-28 09:25:00|9031.7|9029.3|9032.3|9029.9|9035|9032.8|9029.2|9027.3|626
1598607000000|2020-08-28 09:30:00|9032.2|9029.8|9033.3|9030.9|9033.3|9031.4|9029.9|9028|584
1598607300000|2020-08-28 09:35:00|9033.1|9030.7|9030.6|9028.2|9035.3|9033.2|9028.9|9026.5|646
1598607600000|2020-08-28 09:40:00|9030.5|9028.1|9033.9|9031.5|9034.7|9032.8|9029.4|9027|547
1598607900000|2020-08-28 09:45:00|9034|9031.6|9037.2|9034.8|9037.5|9035.5|9031.1|9029.1|430
1598608200000|2020-08-28 09:50:00|9037.1|9034.7|9039.5|9038|9040.7|9038.6|9036.2|9033.8|366
1598608500000|2020-08-28 09:55:00|9039.8|9037.4|9046.4|9044|9047|9045.1|9037.9|9036.2|663
1598608800000|2020-08-28 10:00:00|9046.3|9043.9|9043|9040.6|9046.3|9044.4|9042.1|9039.9|514
1598609100000|2020-08-28 10:05:00|9043.2|9040.8|9042.7|9040.3|9045.1|9043.3|9041.9|9039.6|471
1598609400000|2020-08-28 10:10:00|9042.8|9040.4|9040.5|9038.1|9044.9|9043.2|9039|9037.3|512
1598609700000|2020-08-28 10:15:00|9040.3|9037.9|9042.4|9040|9043|9040.8|9040.3|9037.9|329
1598610000000|2020-08-28 10:20:00|9042.5|9040.1|9044.2|9041.8|9044.5|9042.5|9039.3|9037.3|474
1598610300000|2020-08-28 10:25:00|9043.5|9042|9041|9038.6|9046.2|9044.3|9040.5|9038.5|401
1598610600000|2020-08-28 10:30:00|9040.9|9038.5|9040.4|9038|9041.5|9039.9|9039.3|9037.2|326
1598610900000|2020-08-28 10:35:00|9040.1|9037.7|9037.7|9035.3|9042.3|9040.5|9036.9|9035.2|327
1598611200000|2020-08-28 10:40:00|9036.8|9035.4|9039.3|9036.9|9039.6|9037.6|9035.2|9033.2|423
1598611500000|2020-08-28 10:45:00|9039|9037.5|9035.3|9033.8|9040.6|9038.6|9033.7|9031.6|528
1598611800000|2020-08-28 10:50:00|9035.2|9033.7|9037.9|9035.5|9038.9|9036.9|9032.6|9030.7|444
1598612100000|2020-08-28 10:55:00|9038|9035.6|9034.4|9032|9038|9035.8|9032.1|9030.3|472
1598612400000|2020-08-28 11:00:00|9034.3|9031.9|9034.2|9031.8|9037.1|9035.1|9032.3|9030.5|465
1598612700000|2020-08-28 11:05:00|9034.1|9031.7|9034.4|9032.9|9036.1|9034.5|9032.7|9030.6|456
1598613000000|2020-08-28 11:10:00|9034.3|9032.8|9033.1|9030.7|9034.6|9032.9|9030.1|9028.4|458
1598613300000|2020-08-28 11:15:00|9033.2|9030.8|9028.7|9027.2|9033.9|9032|9028.5|9026.6|443
1598613600000|2020-08-28 11:20:00|9029.4|9027|9032.7|9031.2|9034.2|9032.2|9029.2|9027|336
1598613900000|2020-08-28 11:25:00|9032.6|9031.1|9030.6|9029.1|9035.2|9033.7|9029.6|9028.1|350
1598614200000|2020-08-28 11:30:00|9030.7|9029.2|9034|9031.6|9035|9033.2|9028.6|9027.1|553
1598614500000|2020-08-28 11:35:00|9033.9|9031.5|9027.9|9026.4|9033.9|9031.5|9027.9|9026.2|443
1598614800000|2020-08-28 11:40:00|9028|9026.5|9034.2|9031.8|9034.3|9032.7|9027|9025.5|383
1598615100000|2020-08-28 11:45:00|9034.1|9031.7|9031.1|9029.6|9034.8|9033|9030.2|9028.7|356
1598615400000|2020-08-28 11:50:00|9031.2|9029.7|9031.3|9028.9|9035.6|9034.1|9030.4|9028.8|402
1598615700000|2020-08-28 11:55:00|9030.9|9029.4|9031.4|9029.9|9033.1|9031.6|9030.4|9028.9|342
1598616000000|2020-08-28 12:00:00|9031.5|9030|9027.8|9026.3|9033.3|9031.5|9027.1|9025.6|454
1598616300000|2020-08-28 12:05:00|9027.9|9026.4|9032.5|9030.1|9033.2|9031.6|9026.9|9025|502
1598616600000|2020-08-28 12:10:00|9032.6|9030.2|9029.9|9028.4|9033.6|9031.5|9028|9026.1|396
1598616900000|2020-08-28 12:15:00|9030.2|9027.8|9031.4|9029.9|9033.4|9031.9|9027.9|9026|376
1598617200000|2020-08-28 12:20:00|9031.3|9029.8|9029.1|9026.7|9031.4|9029.9|9025.8|9024|446
1598617500000|2020-08-28 12:25:00|9029|9026.6|9030.2|9027.8|9031.1|9027.9|9025.3|9023.8|465
1598617800000|2020-08-28 12:30:00|9030|9027.6|9032.6|9031.1|9036.6|9034.6|9026.6|9024.2|958
1598618100000|2020-08-28 12:35:00|9032.7|9031.2|9041.1|9038.7|9041.3|9039.3|9031.8|9030.3|924
1598618400000|2020-08-28 12:40:00|9040.4|9038.9|9036.5|9034.1|9042.9|9040.8|9035.7|9033.9|627
1598618700000|2020-08-28 12:45:00|9036|9034.5|9038.3|9035.9|9038.3|9036|9033.3|9031.4|657
1598619000000|2020-08-28 12:50:00|9038.4|9036|9053.6|9051.2|9055|9052.6|9038.4|9036|941
1598619300000|2020-08-28 12:55:00|9053.7|9051.3|9053.8|9052.3|9058.4|9056|9049|9047.1|970
1598619600000|2020-08-28 13:00:00|9053.7|9052.2|9053.9|9052.4|9057.6|9055.7|9049.2|9047.7|855
1598619900000|2020-08-28 13:05:00|9053.8|9052.3|9058.8|9057.3|9060.6|9058.9|9053.6|9051.5|835
1598620200000|2020-08-28 13:10:00|9058.9|9057.4|9057.2|9055.7|9062.1|9060.1|9057.1|9055.2|683
1598620500000|2020-08-28 13:15:00|9057.1|9055.6|9054.8|9052.4|9057.9|9056.1|9053|9051.2|737
1598620800000|2020-08-28 13:20:00|9054.7|9052.3|9052.7|9051.2|9056.3|9054.8|9051.5|9049.7|640
1598621100000|2020-08-28 13:25:00|9052.6|9051.1|9051.8|9050.3|9056.8|9054.8|9050.4|9048.7|672
1598621400000|2020-08-28 13:30:00|9051.9|9050.4|9050.6|9049.1|9056.9|9055.1|9049.8|9047.8|838
1598621700000|2020-08-28 13:35:00|9050.7|9049.2|9061.3|9059.8|9062.5|9060.6|9050.5|9049|668
1598622000000|2020-08-28 13:40:00|9061.2|9059.7|9058.6|9056.2|9065.8|9063.9|9058.4|9056|629
1598622300000|2020-08-28 13:45:00|9058.4|9056|9059.1|9057.6|9061.8|9059.9|9055.3|9053.7|900
1598622600000|2020-08-28 13:50:00|9059.4|9057.9|9058.2|9055.8|9061.8|9059.8|9054.6|9053.1|854
1598622900000|2020-08-28 13:55:00|9057.9|9056.4|9057.8|9055.4|9058.7|9057.2|9054|9052.1|642
1598623200000|2020-08-28 14:00:00|9057.6|9055.2|9056.6|9055.1|9058.6|9056.2|9054|9052.4|715
1598623500000|2020-08-28 14:05:00|9056.5|9055|9065.1|9062.7|9071.2|9068.8|9052.6|9051.1|800
1598623800000|2020-08-28 14:10:00|9065|9062.6|9062.4|9060.9|9068.6|9067.1|9061.9|9060.2|732
1598624100000|2020-08-28 14:15:00|9062.5|9061|9060.3|9058.8|9063.9|9062.4|9059.4|9057.9|665
1598624400000|2020-08-28 14:20:00|9060.4|9058.9|9060.6|9059.1|9061.1|9059.3|9054.7|9053|779
1598624700000|2020-08-28 14:25:00|9060.3|9058.8|9052.7|9051.2|9060.5|9059|9050.8|9048.9|834
1598625000000|2020-08-28 14:30:00|9052.6|9051.1|9052.9|9050.5|9058.5|9056.4|9052.1|9050.1|719
1598625300000|2020-08-28 14:35:00|9053|9051.5|9051|9048.6|9058.9|9056.9|9048.9|9046.9|771
1598625600000|2020-08-28 14:40:00|9050.1|9048.5|9049.7|9047.3|9050.8|9049.3|9043.9|9042.1|758
1598625900000|2020-08-28 14:45:00|9049.5|9048|9040|9038.5|9050.6|9048.7|9039.8|9038.3|777
1598626200000|2020-08-28 14:50:00|9040.1|9038.6|9041.1|9039.6|9045.3|9043.4|9040|9038.1|707
1598626500000|2020-08-28 14:55:00|9041|9039.5|9043.1|9041.6|9047|9045.5|9037.1|9035.5|1052
1598626800000|2020-08-28 15:00:00|9043|9041.5|9039.5|9038|9044.4|9042.6|9038.9|9037.4|856
1598627100000|2020-08-28 15:05:00|9039.7|9038.2|9038.5|9037|9040.4|9038.9|9037.7|9036.2|552
1598627400000|2020-08-28 15:10:00|9038.4|9036.9|9037.6|9036.1|9039.8|9038|9036|9034.5|552
1598627700000|2020-08-28 15:15:00|9037.7|9036.2|9047|9045.5|9047.1|9045.6|9035.6|9034.1|686
1598628000000|2020-08-28 15:20:00|9047.1|9045.6|9041|9039.5|9049.3|9047.7|9040.8|9039.3|596
1598628300000|2020-08-28 15:25:00|9041.1|9039.6|9037.6|9036.1|9041.1|9039.6|9037.5|9035.6|527
1598628600000|2020-08-28 15:30:00|9037.5|9036|9034.9|9032.5|9038.2|9036.4|9032.8|9030.9|570
1598628900000|2020-08-28 15:35:00|9034.4|9032.9|9036.4|9034.9|9037.5|9035.5|9033.7|9031.8|558
1598629200000|2020-08-28 15:40:00|9036.2|9034.7|9034.6|9033.1|9036.9|9035.3|9034.2|9032.7|368
1598629500000|2020-08-28 15:45:00|9034.7|9033.2|9038.3|9035.9|9039|9037.1|9033.3|9031.5|442
1598629800000|2020-08-28 15:50:00|9038.2|9035.8|9037.9|9036.4|9038.9|9036.9|9036|9034.1|470
1598630100000|2020-08-28 15:55:00|9037.8|9036.3|9041.2|9039.7|9041.4|9039.7|9036.9|9035.1|575
1598630400000|2020-08-28 16:00:00|9041.3|9039.8|9037.7|9036.2|9042|9040.5|9037.2|9035.7|450
1598630700000|2020-08-28 16:05:00|9037.8|9036.3|9037.6|9035.2|9040.5|9039|9037|9035.2|319
1598631000000|2020-08-28 16:10:00|9037.5|9036|9037.6|9036.1|9038.9|9036.9|9036.1|9034.2|303
1598631300000|2020-08-28 16:15:00|9037.7|9036.2|9039.4|9037.9|9039.7|9038|9037|9035.1|416
1598631600000|2020-08-28 16:20:00|9039.3|9037.8|9041.7|9040.2|9042.1|9040.6|9039.3|9037.8|353
1598631900000|2020-08-28 16:25:00|9041.8|9040.3|9045.2|9043.7|9046.5|9044.6|9041.6|9039.8|381
1598632200000|2020-08-28 16:30:00|9045.3|9043.8|9047.5|9046|9048.8|9047.3|9044.7|9043.2|308
1598632500000|2020-08-28 16:35:00|9047.4|9045.9|9050.8|9049.3|9050.9|9049.4|9047.2|9045.7|308
1598632800000|2020-08-28 16:40:00|9050.7|9049.2|9050.1|9048.6|9050.8|9049.3|9048.2|9046.3|305
1598633100000|2020-08-28 16:45:00|9050.2|9048.7|9049.9|9048.4|9051.9|9050.4|9047.3|9045.7|383
1598633400000|2020-08-28 16:50:00|9050|9048.5|9050.2|9047.8|9051.3|9049.4|9048|9046.5|324
1598633700000|2020-08-28 16:55:00|9050.1|9047.7|9049.7|9048.2|9051.4|9049.8|9048.5|9046.8|388
1598634000000|2020-08-28 17:00:00|9049.9|9048.4|9051.5|9049.1|9052.6|9050.8|9048.2|9046.7|359
1598634300000|2020-08-28 17:05:00|9051.6|9049.2|9050.8|9049.3|9051.7|9049.7|9048.6|9047.1|253
1598634600000|2020-08-28 17:10:00|9050.7|9049.2|9052.3|9050.8|9054|9052.5|9050.7|9048.8|237
1598634900000|2020-08-28 17:15:00|9052.4|9050.9|9052.1|9050.6|9053.1|9051.6|9049.7|9047.8|479
1598635200000|2020-08-28 17:20:00|9052.2|9050.7|9050.5|9049|9052.3|9050.8|9049.6|9048|406
1598635500000|2020-08-28 17:25:00|9050.4|9048.9|9052.3|9049.9|9052.4|9050.4|9049|9047.5|305
1598635800000|2020-08-28 17:30:00|9052.2|9049.8|9052.4|9050.9|9053.5|9051.8|9050.7|9049.2|261
1598636100000|2020-08-28 17:35:00|9052.3|9050.8|9051.6|9050.1|9054.3|9052.4|9051.5|9050|276
1598636400000|2020-08-28 17:40:00|9051.5|9050|9053.1|9051.6|9053.2|9051.7|9051.3|9049.4|282
1598636700000|2020-08-28 17:45:00|9053.2|9051.7|9055.7|9054.2|9056.4|9054.5|9053.1|9051.6|333
1598637000000|2020-08-28 17:50:00|9055.6|9054.1|9056.2|9053.8|9056.4|9054.9|9054.3|9052.3|324
1598637300000|2020-08-28 17:55:00|9055.9|9054.4|9055.6|9054.1|9056.7|9055.1|9054.9|9052.9|279
1598637600000|2020-08-28 18:00:00|9055.7|9054.2|9054.7|9053.2|9056.8|9055.3|9054.3|9052.3|267
1598637900000|2020-08-28 18:05:00|9054.8|9053.3|9054.8|9053.3|9056.1|9054.6|9053.6|9052.1|279
1598638200000|2020-08-28 18:10:00|9054.9|9053.4|9053.9|9052.4|9055.7|9054|9053.8|9052.3|191
1598638500000|2020-08-28 18:15:00|9053.8|9052.3|9052.9|9050.5|9054.3|9052.6|9052.3|9050.3|336
1598638800000|2020-08-28 18:20:00|9053|9050.6|9051.5|9050|9053.1|9051.2|9050.7|9048.9|251
1598639100000|2020-08-28 18:25:00|9051.6|9050.1|9051.3|9049.8|9052.7|9051.2|9051.3|9049.8|168
1598639400000|2020-08-28 18:30:00|9051.4|9049.9|9051.1|9049.6|9051.6|9050|9050.4|9048.6|273
1598639700000|2020-08-28 18:35:00|9051|9049.5|9052.2|9050.7|9052.8|9050.9|9050|9048.5|220
1598640000000|2020-08-28 18:40:00|9052.3|9050.8|9056.2|9053.8|9056.5|9054.9|9052.2|9050.7|234
1598640300000|2020-08-28 18:45:00|9056.1|9053.7|9053|9051.5|9056.2|9054.6|9053|9051.1|243
1598640600000|2020-08-28 18:50:00|9053.1|9051.6|9054.4|9052|9055.8|9053.9|9053|9051.5|272
1598640900000|2020-08-28 18:55:00|9054.5|9052.1|9050|9048.5|9054.5|9052.4|9049.5|9047.7|347
1598641200000|2020-08-28 19:00:00|9050.1|9048.6|9051.4|9049.9|9053.6|9051.6|9049.9|9047.8|400
1598641500000|2020-08-28 19:05:00|9051.5|9050|9053.3|9051.8|9054.5|9052.6|9051.4|9049.6|445
1598641800000|2020-08-28 19:10:00|9053.4|9051.9|9053.3|9051.8|9054.1|9052.1|9052.8|9050.9|212
1598642100000|2020-08-28 19:15:00|9053.2|9051.7|9053.2|9050.8|9054|9052.1|9052|9050.2|247
1598642400000|2020-08-28 19:20:00|9053.3|9050.9|9049.4|9047|9053.8|9051.7|9049.3|9046.9|232
1598642700000|2020-08-28 19:25:00|9049.5|9047.1|9045.8|9044.3|9050.4|9048.4|9045.5|9043.5|347
1598643000000|2020-08-28 19:30:00|9045.7|9044.2|9044.8|9043.3|9047.2|9045|9044.1|9042.6|258
1598643300000|2020-08-28 19:35:00|9044.9|9043.4|9044.8|9043.3|9045.8|9043.9|9043.8|9042.1|265
1598643600000|2020-08-28 19:40:00|9044.9|9043.4|9044|9042.5|9045.5|9043.5|9043.1|9041.1|238
1598643900000|2020-08-28 19:45:00|9043.9|9042.4|9045.4|9043|9045.5|9043.5|9043.1|9041.4|246
1598644200000|2020-08-28 19:50:00|9045.3|9042.9|9045.8|9044.3|9046.2|9044.3|9044.5|9042.1|259
1598644500000|2020-08-28 19:55:00|9046.1|9043.7|9043.5|9041.1|9046.3|9043.9|9043|9040.8|284
1598644800000|2020-08-28 20:00:00|9043.6|9041.2|9045.6|9043.2|9045.9|9043.5|9043.6|9041.2|309
1598645100000|2020-08-28 20:05:00|9045.5|9043.1|9044.4|9042|9045.7|9043.3|9043.9|9041.5|146
1598645400000|2020-08-28 20:10:00|9044.5|9042.1|9045.5|9043.1|9046.4|9044|9044.3|9041.9|129
1598645700000|2020-08-28 20:15:00|9045.4|9043|9045.6|9043.2|9046.6|9044.2|9045.4|9043|108
1598646000000|2020-08-28 20:20:00|9045.7|9043.3|9044.3|9041.9|9046.9|9044.5|9044.2|9041.8|213
1598646300000|2020-08-28 20:25:00|9044.4|9042|9042.9|9040.5|9044.6|9042.2|9042.2|9039.8|300
1598646600000|2020-08-28 20:30:00|9043|9040.6|9043.1|9040.7|9043.8|9041.4|9042.5|9040.1|161
1598646900000|2020-08-28 20:35:00|9043.2|9040.8|9043.6|9041.2|9043.8|9041.4|9043.2|9040.8|46
1598647200000|2020-08-28 20:40:00|9043.8|9041.4|9043|9040.6|9044.2|9041.8|9043|9040.6|82
1598647500000|2020-08-28 20:45:00|9043.1|9040.7|9042.9|9040.5|9044|9041.6|9041.9|9039.5|162
1598647800000|2020-08-28 20:50:00|9043.1|9040.7|9042.6|9040.2|9044.7|9042.3|9042|9037|358
1598648100000|2020-08-28 20:55:00|9042.4|9040|9043.1|9040.7|9044.2|9041.8|9041.1|9038.2|267
1598817600000|2020-08-30 20:00:00|9046.8|9035.8|9050.3|9039.7|9050.3|9039.7|9046.5|9035.5|8
1598817900000|2020-08-30 20:05:00|9050.5|9039.5|9050.5|9039.5|9050.5|9039.5|9050.5|9039.5|1
1598819700000|2020-08-30 20:35:00|9060.2|9049.2|9050.5|9039.5|9060.2|9049.2|9050.5|9039.5|3
1598820900000|2020-08-30 20:55:00|9050.4|9039.4|9050.5|9039.5|9050.5|9039.5|9050.4|9039.4|2
1598821200000|2020-08-30 21:00:00|9050.7|9039.7|9044.3|9039.3|9050.9|9044.5|9044.3|9037.8|51
1598821500000|2020-08-30 21:05:00|9045.1|9040.1|9045.9|9040.9|9051|9046|9044.2|9039.2|99
1598821800000|2020-08-30 21:10:00|9045.8|9040.8|9046.1|9041.1|9048.5|9043.5|9042.7|9037.7|116
1598822100000|2020-08-30 21:15:00|9046|9041|9046.8|9041.8|9047.2|9042.2|9044.1|9039.1|135
1598822400000|2020-08-30 21:20:00|9047.2|9042.2|9048.1|9043.1|9051.1|9046.1|9044.3|9039.3|119
1598822700000|2020-08-30 21:25:00|9047.5|9042.5|9043|9038|9049.7|9044.7|9042.4|9037.4|182
1598823000000|2020-08-30 21:30:00|9043.4|9038.4|9043.3|9038.3|9045.9|9040.9|9042|9037|174
1598823300000|2020-08-30 21:35:00|9043.2|9038.2|9038.3|9033.3|9043.8|9038.8|9037.3|9032.3|372
1598823600000|2020-08-30 21:40:00|9039.6|9034.6|9039.9|9034.9|9040.8|9035.8|9037.6|9032.6|403
1598823900000|2020-08-30 21:45:00|9040.1|9035.1|9039|9034|9041.3|9036.3|9038.6|9033.6|164
1598824200000|2020-08-30 21:50:00|9038.9|9033.9|9039.4|9034.4|9041.7|9036.7|9037.8|9032.8|141
1598824500000|2020-08-30 21:55:00|9039.5|9034.5|9042.8|9037.8|9045.4|9040.4|9038.7|9033.7|604
1598824800000|2020-08-30 22:00:00|9044.4|9039.4|9043.3|9040.6|9044.9|9040.6|9039.2|9034.8|535
1598825100000|2020-08-30 22:05:00|9043.5|9039.6|9043.3|9040.7|9044.7|9041.6|9042.6|9039.2|290
1598825400000|2020-08-30 22:10:00|9043.2|9040.8|9048.4|9046|9048.5|9046.1|9042.5|9039.5|628
1598825700000|2020-08-30 22:15:00|9048.2|9045.8|9048.1|9045.7|9048.9|9046.2|9046|9043.6|371
1598826000000|2020-08-30 22:20:00|9048.2|9045.8|9046.3|9043.9|9049.9|9047.2|9045.7|9043.3|359
1598826300000|2020-08-30 22:25:00|9046.2|9043.8|9047|9044.6|9048.2|9045.8|9045.8|9043.4|343
1598826600000|2020-08-30 22:30:00|9047.2|9044.8|9044.8|9042.4|9048.1|9045.7|9044.4|9042|246
1598826900000|2020-08-30 22:35:00|9044.5|9042.1|9041.2|9038.8|9045.4|9043|9041.1|9038.5|184
1598827200000|2020-08-30 22:40:00|9041.1|9038.7|9040.5|9038.1|9043|9040.6|9040.3|9037.9|259
1598827500000|2020-08-30 22:45:00|9040.8|9038.4|9040.6|9038.2|9041.5|9038.9|9039.8|9037.4|246
1598827800000|2020-08-30 22:50:00|9040.9|9038.1|9040.8|9038.4|9041.2|9038.8|9039.5|9037.1|225
1598828100000|2020-08-30 22:55:00|9040.9|9038.5|9040.8|9038.4|9041.9|9039.4|9040.4|9038|121
1598828400000|2020-08-30 23:00:00|9040.6|9038.2|9042.3|9039.9|9042.4|9040|9040.4|9038|284
1598828700000|2020-08-30 23:05:00|9042.2|9039.8|9040.8|9038.4|9042.6|9040.2|9040.3|9037.9|219
1598829000000|2020-08-30 23:10:00|9040.7|9038.3|9042|9039.6|9042.2|9039.8|9040.5|9038.1|154
1598829300000|2020-08-30 23:15:00|9042.3|9039.9|9042.6|9040.2|9043.2|9040.8|9041.8|9039.4|176
1598829600000|2020-08-30 23:20:00|9042.5|9040.1|9041.5|9039.1|9042.6|9040.2|9041.3|9038.9|145
1598829900000|2020-08-30 23:25:00|9041.6|9039.2|9040.2|9037.8|9042|9039.6|9039.4|9037|182
1598830200000|2020-08-30 23:30:00|9040.7|9038.3|9040.4|9038|9040.8|9038.4|9039.7|9037.3|157
1598830500000|2020-08-30 23:35:00|9040.6|9038.2|9040.6|9038.2|9041.9|9039.5|9039.3|9036.9|233
1598830800000|2020-08-30 23:40:00|9040.7|9038.3|9038.8|9036.4|9041.1|9038.7|9038.8|9036.4|209
1598831100000|2020-08-30 23:45:00|9038.9|9036.5|9037|9034.6|9039.7|9037.3|9037|9034.6|253
1598831400000|2020-08-30 23:50:00|9037.1|9034.7|9036.2|9033.8|9038.1|9035.7|9035.5|9033.2|268
1598831700000|2020-08-30 23:55:00|9036.4|9034|9037.8|9035.4|9038.2|9035.9|9034.4|9032.2|318
1598832000000|2020-08-31 00:00:00|9038.1|9035.7|9029.8|9027.4|9038.4|9036.1|9027.9|9025.5|618
1598832300000|2020-08-31 00:05:00|9030.3|9027.9|9033.8|9031.4|9034.4|9032.5|9029.7|9027.6|388
1598832600000|2020-08-31 00:10:00|9033.9|9031.5|9033.7|9031.3|9035.8|9033.7|9031.8|9029.4|356
1598832900000|2020-08-31 00:15:00|9033.6|9031.2|9033.7|9031.3|9034|9032.1|9032.2|9029.8|303
1598833200000|2020-08-31 00:20:00|9033.8|9031.4|9033.7|9031.3|9037.1|9034.7|9033.3|9030.9|372
1598833500000|2020-08-31 00:25:00|9033.9|9032.4|9038|9035.6|9038.5|9036.5|9033.1|9031.2|319
1598833800000|2020-08-31 00:30:00|9037.6|9036.1|9036.7|9034.3|9038.8|9036.4|9035.8|9033.6|281
1598834100000|2020-08-31 00:35:00|9036.6|9034.2|9038.9|9036.5|9039|9037.4|9035.9|9033.9|249
1598834400000|2020-08-31 00:40:00|9038.5|9037|9039.8|9037.4|9040.5|9038.1|9036|9033.8|361
1598834700000|2020-08-31 00:45:00|9039.7|9037.3|9039.7|9038.2|9040.4|9038.3|9038.1|9036.1|264
1598835000000|2020-08-31 00:50:00|9039.6|9038.1|9038|9035.6|9041|9039.2|9038|9035.6|435
1598835300000|2020-08-31 00:55:00|9037.8|9035.4|9038.7|9036.3|9039.8|9037.8|9036.7|9034.6|444
1598835600000|2020-08-31 01:00:00|9038.6|9036.2|9040.3|9037.9|9040.3|9038.4|9036.7|9034.6|331
1598835900000|2020-08-31 01:05:00|9040.2|9037.8|9043.6|9041.2|9043.7|9041.7|9039.2|9037.2|288
1598836200000|2020-08-31 01:10:00|9043.5|9041.1|9044.1|9041.7|9044.3|9042.4|9042.8|9040.4|184
1598836500000|2020-08-31 01:15:00|9043.8|9041.4|9048.1|9045.7|9049|9047|9042.7|9040.4|419
1598836800000|2020-08-31 01:20:00|9048.2|9045.8|9047.4|9045|9049|9047.1|9046.6|9044.2|252
1598837100000|2020-08-31 01:25:00|9047.3|9044.9|9049.4|9047.9|9049.9|9048|9047.3|9044.9|210
1598837400000|2020-08-31 01:30:00|9049.5|9048|9049.2|9046.8|9050.1|9048.2|9048.5|9046.2|233
1598837700000|2020-08-31 01:35:00|9049.1|9046.7|9048.6|9047.1|9050.2|9048.2|9048.1|9046.1|256
1598838000000|2020-08-31 01:40:00|9048.7|9047.2|9048.4|9046|9050.1|9048|9048|9045.9|216
1598838300000|2020-08-31 01:45:00|9048.3|9045.9|9046.4|9044.9|9049.1|9047.1|9046.2|9044.4|196
1598838600000|2020-08-31 01:50:00|9046.7|9045.2|9047.9|9046.4|9048.2|9046.7|9046.3|9044.3|224
1598838900000|2020-08-31 01:55:00|9047.8|9046.3|9046.7|9044.3|9049.2|9047.1|9045.8|9044|251
1598839200000|2020-08-31 02:00:00|9046.8|9044.4|9046|9043.6|9048.2|9046.2|9044.9|9042.5|298
1598839500000|2020-08-31 02:05:00|9045.8|9044.3|9047.2|9044.8|9049.2|9047|9045.8|9043.8|239
1598839800000|2020-08-31 02:10:00|9047.1|9044.7|9046.9|9044.5|9047.4|9045.3|9045.9|9043.9|189
1598840100000|2020-08-31 02:15:00|9047.2|9044.8|9046.6|9044.2|9047.3|9044.9|9045.9|9043.5|188
1598840400000|2020-08-31 02:20:00|9046.7|9044.3|9046.9|9044.5|9047.6|9045.2|9046.2|9044.1|150
1598840700000|2020-08-31 02:25:00|9046.8|9044.4|9044.5|9042.1|9047|9045.1|9044|9042|179
1598841000000|2020-08-31 02:30:00|9044.4|9042|9041.6|9039.2|9044.8|9042.4|9040.6|9038.9|280
1598841300000|2020-08-31 02:35:00|9041.7|9039.3|9041.6|9040.1|9042.8|9040.8|9041.2|9039.2|264
1598841600000|2020-08-31 02:40:00|9041.7|9040.2|9042.8|9040.4|9042.9|9041.1|9041.4|9039.6|170
1598841900000|2020-08-31 02:45:00|9042.7|9040.3|9041.4|9039|9043.6|9041.5|9040.8|9038.4|171
1598842200000|2020-08-31 02:50:00|9041.3|9038.9|9040.3|9037.9|9041.4|9039|9039.4|9037|171
1598842500000|2020-08-31 02:55:00|9040.4|9038.9|9039|9037.5|9041|9039|9038.8|9037|195
1598842800000|2020-08-31 03:00:00|9039.1|9037.6|9040.6|9039.1|9041.1|9039.1|9038|9036.1|201
1598843100000|2020-08-31 03:05:00|9040.1|9038.6|9037.8|9035.4|9040.5|9038.6|9037.2|9035.2|168
1598843400000|2020-08-31 03:10:00|9037.9|9035.5|9037.5|9035.1|9037.9|9035.7|9036.2|9033.9|168
1598843700000|2020-08-31 03:15:00|9037.4|9035|9039.6|9038.1|9040.1|9038.2|9037.4|9035|228
1598844000000|2020-08-31 03:20:00|9039.5|9038|9038.7|9037.2|9040.4|9038.5|9038.7|9036.6|141
1598844300000|2020-08-31 03:25:00|9038.6|9037.1|9040.1|9037.7|9040.3|9038.3|9038.4|9036.5|106
1598844600000|2020-08-31 03:30:00|9039.6|9038.1|9039.5|9037.1|9040.4|9038.4|9038.4|9036.4|179
1598844900000|2020-08-31 03:35:00|9039|9037.5|9038.5|9036.1|9039.2|9037.5|9037.4|9035.4|167
1598845200000|2020-08-31 03:40:00|9038.4|9036|9038.5|9037|9039.4|9037.4|9038.2|9035.9|161
1598845500000|2020-08-31 03:45:00|9038.4|9036.9|9040.8|9039.3|9041.3|9039.3|9038.4|9036.9|166
1598845800000|2020-08-31 03:50:00|9040.7|9039.2|9040.9|9039.4|9041.2|9039.7|9040.2|9038.7|128
1598846100000|2020-08-31 03:55:00|9041|9039.5|9039|9037.5|9041.1|9039.6|9038.9|9036.8|133
1598846400000|2020-08-31 04:00:00|9039.2|9037.7|9039.5|9037.1|9039.6|9038.1|9038.8|9037|140
1598846700000|2020-08-31 04:05:00|9038.9|9037.4|9040.3|9038.8|9041|9039|9038.9|9037|154
1598847000000|2020-08-31 04:10:00|9040.4|9038.9|9040.6|9038.2|9041.5|9039.5|9040|9038|111
1598847300000|2020-08-31 04:15:00|9040.5|9038.1|9039.8|9038.3|9040.6|9039.1|9039.8|9037.9|120
1598847600000|2020-08-31 04:20:00|9039.9|9038.4|9042.5|9041|9043|9041.1|9039.9|9038|220
1598847900000|2020-08-31 04:25:00|9042.6|9041.1|9042|9040.5|9042.9|9041.1|9041.9|9039.9|131
1598848200000|2020-08-31 04:30:00|9042.3|9040.8|9043.4|9041|9043.5|9041.4|9041.5|9039.5|144
1598848500000|2020-08-31 04:35:00|9043.5|9041.1|9044.2|9041.8|9045.2|9043.2|9042.7|9040.6|195
1598848800000|2020-08-31 04:40:00|9044.1|9041.7|9042.8|9040.4|9044.4|9042.5|9042.2|9040.2|153
1598849100000|2020-08-31 04:45:00|9042.4|9040.9|9044.2|9042.7|9044.8|9043.2|9042.3|9040.5|224
1598849400000|2020-08-31 04:50:00|9044.3|9042.8|9045.3|9042.9|9045.9|9044|9044.2|9042.4|199
1598849700000|2020-08-31 04:55:00|9045.4|9043|9044.6|9042.2|9046.1|9043.8|9044|9042|161
1598850000000|2020-08-31 05:00:00|9044.7|9042.3|9043.4|9041|9045.7|9043.8|9042.6|9040.4|303
1598850300000|2020-08-31 05:05:00|9043.5|9041.1|9042.6|9041.1|9044.6|9042.7|9042.4|9040.5|276
1598850600000|2020-08-31 05:10:00|9042.9|9041.4|9042.5|9041|9043.8|9042|9041.5|9039.6|283
1598850900000|2020-08-31 05:15:00|9042.4|9040.9|9041.2|9038.8|9043|9041.5|9040.8|9038.8|231
1598851200000|2020-08-31 05:20:00|9041.3|9038.9|9040.3|9038.8|9041.3|9039.2|9039.9|9037.8|301
1598851500000|2020-08-31 05:25:00|9040.4|9038.9|9039.8|9038.3|9041.2|9039.2|9039.4|9037.5|149
1598851800000|2020-08-31 05:30:00|9040.3|9037.9|9038.5|9036.1|9040.5|9039|9037.9|9035.9|214
1598852100000|2020-08-31 05:35:00|9038.6|9036.2|9037.9|9035.5|9038.8|9036.9|9037.5|9035.5|129
1598852400000|2020-08-31 05:40:00|9038|9035.6|9036.5|9035|9038.6|9036.6|9036.1|9034.3|245
1598852700000|2020-08-31 05:45:00|9036.4|9034.9|9037|9034.6|9037.9|9036|9035.9|9033.9|124
1598853000000|2020-08-31 05:50:00|9037.1|9034.7|9039.5|9037.1|9039.7|9037.8|9036.6|9034.6|271
1598853300000|2020-08-31 05:55:00|9039.4|9037|9037|9034.6|9039.6|9037.7|9036.7|9034.3|196
1598853600000|2020-08-31 06:00:00|9036.9|9034.5|9039.4|9037|9039.5|9037.1|9030.9|9028.5|506
1598853900000|2020-08-31 06:05:00|9039.3|9036.9|9041.1|9038.7|9047.5|9045.1|9038.3|9036.1|406
1598854200000|2020-08-31 06:10:00|9041.2|9038.8|9039.3|9036.9|9041.2|9039.1|9038.1|9036.6|315
1598854500000|2020-08-31 06:15:00|9039.2|9036.8|9036.9|9034.5|9039.4|9037.8|9036.4|9034.3|352
1598854800000|2020-08-31 06:20:00|9036.8|9034.4|9038.6|9036.2|9040.3|9038|9036|9033.6|311
1598855100000|2020-08-31 06:25:00|9038.7|9036.3|9039.3|9036.9|9041.1|9039.1|9036.4|9034.4|343
1598855400000|2020-08-31 06:30:00|9039.1|9036.7|9035.9|9033.5|9040|9037.9|9034.5|9032.6|445
1598855700000|2020-08-31 06:35:00|9035.1|9033.6|9037|9034.6|9037.7|9035.8|9034.7|9032.7|367
1598856000000|2020-08-31 06:40:00|9037.1|9034.7|9037.2|9035.7|9038.6|9036.6|9036.3|9034.3|318
1598856300000|2020-08-31 06:45:00|9037.1|9035.6|9038.6|9036.2|9042|9040|9037.1|9035.5|391
1598856600000|2020-08-31 06:50:00|9038.7|9036.3|9036.1|9033.7|9039.9|9038|9035.6|9033.7|303
1598856900000|2020-08-31 06:55:00|9036|9033.6|9033.6|9031.2|9037.1|9035.6|9032.1|9030.1|532
1598857200000|2020-08-31 07:00:00|9033.5|9031.1|9035.1|9032.7|9038.5|9036.5|9031.4|9029.6|634
1598857500000|2020-08-31 07:05:00|9035|9032.6|9033.6|9031.2|9036.2|9034.4|9029.8|9027.9|524
1598857800000|2020-08-31 07:10:00|9033.4|9031|9035.3|9032.9|9036.1|9034.1|9032|9030.1|490
1598858100000|2020-08-31 07:15:00|9035.4|9033|9035.9|9033.5|9036.9|9035|9032.1|9030.3|406
1598858400000|2020-08-31 07:20:00|9036|9033.6|9036.6|9035.1|9037.7|9035.8|9034.1|9032.1|457
1598858700000|2020-08-31 07:25:00|9036.7|9035.2|9034.1|9031.7|9038.9|9036.8|9032.7|9030.9|455
1598859000000|2020-08-31 07:30:00|9033.7|9032.2|9040.9|9038.5|9041.1|9039.1|9032.8|9030.4|532
1598859300000|2020-08-31 07:35:00|9040.8|9038.4|9038.5|9036.1|9041.8|9039.9|9035.1|9032.9|688
1598859600000|2020-08-31 07:40:00|9038.4|9036|9039.4|9037.9|9041|9039|9033|9031.1|588
1598859900000|2020-08-31 07:45:00|9039.3|9037.8|9044|9041.6|9044|9042.1|9038.7|9036.7|611
1598860200000|2020-08-31 07:50:00|9043.9|9041.5|9041.1|9039.6|9044.2|9042.3|9040.5|9038.5|361
1598860500000|2020-08-31 07:55:00|9041|9039.5|9046.2|9043.8|9046.2|9043.8|9039.7|9037.7|392
1598860800000|2020-08-31 08:00:00|9046.4|9044|9045.2|9042.8|9047.6|9045.2|9043.6|9041.7|423
1598861100000|2020-08-31 08:05:00|9045.1|9042.7|9044.3|9041.9|9045.5|9043.5|9041.9|9039.9|416
1598861400000|2020-08-31 08:10:00|9043.6|9042.1|9041.2|9039.7|9045.1|9043.2|9041.2|9039.2|390
1598861700000|2020-08-31 08:15:00|9041.1|9039.6|9040.2|9037.8|9042.6|9040.6|9037.4|9035.5|503
1598862000000|2020-08-31 08:20:00|9039.5|9038|9039|9037.5|9042|9040|9039|9037.3|409
1598862300000|2020-08-31 08:25:00|9039.1|9037.6|9043.1|9041.6|9043.5|9041.7|9038.9|9037|432
1598862600000|2020-08-31 08:30:00|9043|9041.5|9041.9|9040.4|9046.9|9044.9|9041.3|9039.2|491
1598862900000|2020-08-31 08:35:00|9042.5|9040.1|9041.8|9039.4|9044.9|9043|9041.2|9039.2|399
1598863200000|2020-08-31 08:40:00|9041.7|9039.3|9035.5|9034|9042.8|9040.7|9035.5|9033.7|467
1598863500000|2020-08-31 08:45:00|9035.6|9034.1|9033.2|9030.8|9037.2|9035.4|9032.5|9030.5|496
1598863800000|2020-08-31 08:50:00|9033.3|9030.9|9035.5|9033.1|9038.2|9036.3|9033.2|9030.8|440
1598864100000|2020-08-31 08:55:00|9035.3|9033.8|9032.3|9029.9|9036|9034|9029|9026.9|571
1598864400000|2020-08-31 09:00:00|9032.1|9029.7|9032.6|9030.2|9033.9|9031.7|9031.6|9029.2|323
1598864700000|2020-08-31 09:05:00|9032.7|9030.3|9028.8|9026.4|9033.8|9031.5|9028.1|9026.2|397
1598865000000|2020-08-31 09:10:00|9028.9|9026.5|9032.6|9031.1|9033.7|9031.8|9028.1|9025.9|331
1598865300000|2020-08-31 09:15:00|9032.7|9031.2|9031.9|9029.5|9036.1|9033.7|9026.2|9024.3|489
1598865600000|2020-08-31 09:20:00|9032|9029.6|9030.2|9027.8|9032.7|9030.3|9027.7|9026|479
1598865900000|2020-08-31 09:25:00|9030.3|9027.9|9038.3|9036.8|9039.5|9037.4|9029|9027|499
1598866200000|2020-08-31 09:30:00|9038.4|9036.9|9042.3|9040.8|9042.6|9040.8|9038.1|9036.2|374
1598866500000|2020-08-31 09:35:00|9042.4|9040.9|9047.6|9045.2|9051.9|9049.8|9042.1|9040.1|511
1598866800000|2020-08-31 09:40:00|9047.5|9045.1|9047.9|9045.5|9051.1|9049.1|9046.7|9044.5|508
1598867100000|2020-08-31 09:45:00|9048.2|9045.8|9044.1|9042.6|9050.2|9048.2|9043.1|9041.2|487
1598867400000|2020-08-31 09:50:00|9044.4|9042.9|9045.4|9043|9047.2|9045.4|9043.3|9041.2|393
1598867700000|2020-08-31 09:55:00|9045.5|9043.1|9047.3|9044.9|9048|9046.1|9044.1|9042.6|444
1598868000000|2020-08-31 10:00:00|9047.5|9045.1|9050.5|9048.1|9051|9048.9|9045.8|9044.1|395
1598868300000|2020-08-31 10:05:00|9050.6|9048.2|9049.9|9047.5|9051.3|9049.3|9047.4|9045.5|400
1598868600000|2020-08-31 10:10:00|9049.8|9047.4|9051.6|9049.2|9052|9050|9048.7|9046.8|270
1598868900000|2020-08-31 10:15:00|9051.7|9049.3|9046.7|9045.2|9051.7|9049.6|9046.5|9045|278
1598869200000|2020-08-31 10:20:00|9046.8|9045.3|9046.3|9043.9|9047.8|9045.8|9044.9|9042.9|353
1598869500000|2020-08-31 10:25:00|9046.2|9043.8|9048|9046.5|9049.2|9047.2|9046.2|9043.8|262
1598869800000|2020-08-31 10:30:00|9047.9|9046.4|9046.1|9043.7|9048.9|9046.6|9045.5|9043.1|314
1598870100000|2020-08-31 10:35:00|9046|9043.6|9050|9047.6|9050.1|9048.2|9045.7|9043.6|247
1598870400000|2020-08-31 10:40:00|9050.1|9047.7|9049.1|9047.6|9054.6|9052.2|9048.6|9046.8|304
1598870700000|2020-08-31 10:45:00|9049.6|9047.2|9047.7|9045.3|9050.3|9048.3|9045.8|9044.1|301
1598871000000|2020-08-31 10:50:00|9048.2|9045.8|9045.7|9044.2|9048.6|9046.6|9044.1|9042.2|397
1598871300000|2020-08-31 10:55:00|9045.9|9044.4|9048.6|9046.2|9051.4|9049.5|9045.9|9044.4|446
1598871600000|2020-08-31 11:00:00|9048.7|9046.3|9043.1|9040.7|9048.7|9046.9|9042.2|9040.6|597
1598871900000|2020-08-31 11:05:00|9042.9|9040.5|9041.8|9039.4|9044.1|9042.2|9041.2|9039.3|475
1598872200000|2020-08-31 11:10:00|9041.7|9039.3|9035.5|9034|9041.9|9040.3|9034.5|9032.6|541
1598872500000|2020-08-31 11:15:00|9035.6|9034.1|9031.2|9029.7|9036.8|9034.9|9030.5|9028.6|387
1598872800000|2020-08-31 11:20:00|9031.4|9029.9|9031.7|9030.2|9036.7|9034.7|9030.6|9028.7|542
1598873100000|2020-08-31 11:25:00|9031.8|9030.3|9030.7|9028.3|9032.5|9031|9028.4|9026.3|475
1598873400000|2020-08-31 11:30:00|9030.6|9028.2|9025.1|9023.6|9030.8|9028.5|9024.3|9022.8|450
1598873700000|2020-08-31 11:35:00|9025.2|9023.7|9025|9022.6|9027.1|9025.4|9023.8|9022.2|419
1598874000000|2020-08-31 11:40:00|9025.1|9022.7|9024.6|9023.1|9025.5|9023.5|9023.3|9021.7|424
1598874300000|2020-08-31 11:45:00|9024.9|9022.5|9025.2|9022.8|9025.9|9023.7|9023.1|9020.9|440
1598874600000|2020-08-31 11:50:00|9024.2|9022.7|9022.1|9020.6|9024.7|9022.8|9020.2|9018.7|308
1598874900000|2020-08-31 11:55:00|9022.4|9020.9|9022.3|9020.8|9025.6|9023.7|9021.2|9019.6|469
1598875200000|2020-08-31 12:00:00|9022.2|9020.7|9024.9|9022.5|9026.1|9024.3|9022.1|9020.4|394
1598875500000|2020-08-31 12:05:00|9024.4|9022.9|9026.6|9024.2|9027.3|9025.4|9023.3|9021.3|410
1598875800000|2020-08-31 12:10:00|9026.4|9024|9024.4|9022.9|9026.5|9024.9|9023.4|9021.5|326
1598876100000|2020-08-31 12:15:00|9024.3|9022.8|9025.2|9023.7|9025.6|9023.8|9021.2|9019.7|423
1598876400000|2020-08-31 12:20:00|9025.3|9023.8|9022.6|9021.1|9026.5|9024.6|9022.2|9020.7|493
1598876700000|2020-08-31 12:25:00|9022.7|9021.2|9029.7|9027.3|9030.2|9028.4|9022.1|9020.1|631
1598877000000|2020-08-31 12:30:00|9029.2|9027.7|9029.6|9028.1|9031|9029|9027.8|9026.3|454
1598877300000|2020-08-31 12:35:00|9029.5|9028|9030.8|9029.3|9031.3|9029.4|9028.5|9026.6|457
1598877600000|2020-08-31 12:40:00|9030.5|9029|9030.7|9029.2|9032.5|9031|9029.3|9027.6|463
1598877900000|2020-08-31 12:45:00|9030.6|9029.1|9027.7|9026.2|9031.7|9029.5|9026.2|9024.7|360
1598878200000|2020-08-31 12:50:00|9027.9|9026.4|9029.1|9027.6|9029.4|9027.9|9026.6|9025.1|290
1598878500000|2020-08-31 12:55:00|9029.2|9027.7|9029.6|9027.2|9029.9|9028|9025.9|9024.4|448
1598878800000|2020-08-31 13:00:00|9028.9|9027.4|9027.7|9026.2|9032.3|9030.4|9027.6|9026.1|564
1598879100000|2020-08-31 13:05:00|9027.8|9026.3|9024|9022.5|9027.8|9026.3|9023.7|9021.7|608
1598879400000|2020-08-31 13:10:00|9023.9|9022.4|9021|9019.5|9024.9|9023.1|9020.4|9018.9|502
1598879700000|2020-08-31 13:15:00|9020.9|9019.4|9017.1|9015.6|9021.6|9019.8|9016.9|9015.2|561
1598880000000|2020-08-31 13:20:00|9017.2|9015.7|9019.4|9017.9|9021.1|9019.6|9015.8|9014.3|518
1598880300000|2020-08-31 13:25:00|9019.5|9018|9022.1|9020.6|9025.3|9023.8|9019.5|9018|503
1598880600000|2020-08-31 13:30:00|9022.4|9020.9|9023.8|9022.3|9024.1|9022.6|9021.2|9019.7|407
1598880900000|2020-08-31 13:35:00|9024|9022.5|9026.1|9024.6|9026.8|9025.3|9022.8|9021.3|572
1598881200000|2020-08-31 13:40:00|9026.3|9024.8|9023|9021.5|9026.8|9025|9021|9019.4|590
1598881500000|2020-08-31 13:45:00|9023.2|9021.7|9023|9021.5|9029|9026.9|9019.9|9018.4|815
1598881800000|2020-08-31 13:50:00|9023.1|9021.6|9026|9024.5|9026.4|9024.7|9021.9|9019.9|693
1598882100000|2020-08-31 13:55:00|9025.6|9024.1|9034.2|9032.7|9035|9032.9|9024.5|9022.7|635
1598882400000|2020-08-31 14:00:00|9034.1|9032.6|9029.7|9027.3|9034.2|9032.7|9028.2|9026.3|528
1598882700000|2020-08-31 14:05:00|9029.6|9027.2|9025.9|9024.4|9030.7|9028.7|9025.6|9024.1|572
1598883000000|2020-08-31 14:10:00|9025.8|9024.3|9022.2|9020.7|9028.6|9027.1|9022|9020.5|543
1598883300000|2020-08-31 14:15:00|9022.3|9020.8|9020.4|9018.9|9022.8|9020.9|9015.8|9014.3|501
1598883600000|2020-08-31 14:20:00|9020.3|9018.8|9021.7|9020.2|9022.8|9021.3|9018.8|9017.3|587
1598883900000|2020-08-31 14:25:00|9021.8|9020.3|9016.1|9013.7|9023.1|9021.6|9014|9012.3|636
1598884200000|2020-08-31 14:30:00|9016|9013.6|9014.6|9013.1|9018.5|9017|9012.5|9011|661
1598884500000|2020-08-31 14:35:00|9014.7|9013.2|9017.4|9015.9|9019.4|9017.9|9013.8|9011.8|700
1598884800000|2020-08-31 14:40:00|9017.3|9015.8|9018.8|9017.3|9020.3|9018|9011|9008.6|852
1598885100000|2020-08-31 14:45:00|9018.9|9017.4|9015.3|9012.9|9023.5|9021.1|9013.9|9011.5|721
1598885400000|2020-08-31 14:50:00|9015.2|9012.8|9013.1|9011.6|9017.3|9015.2|9012.1|9010.5|785
1598885700000|2020-08-31 14:55:00|9013|9011.5|9003.7|9002.2|9013.6|9012.1|9000|8997.6|1318
1598886000000|2020-08-31 15:00:00|9004.4|9002.9|9007.4|9005.9|9009.1|9007.5|9003.7|9001.9|1144
1598886300000|2020-08-31 15:05:00|9008.3|9006.4|9016.6|9014.2|9017.3|9015.3|9007.9|9006.4|681
1598886600000|2020-08-31 15:10:00|9016.7|9014.3|9012.3|9010.8|9019|9017.5|9011.8|9009.5|630
1598886900000|2020-08-31 15:15:00|9012.4|9010.9|9015.7|9014.2|9015.7|9014.2|9010.4|9008.6|653
1598887200000|2020-08-31 15:20:00|9015.8|9014.3|9016.7|9015.2|9017.7|9015.7|9009.2|9007.6|631
1598887500000|2020-08-31 15:25:00|9016.6|9015.1|9020|9018.5|9020.8|9019.3|9016.6|9015.1|546
1598887800000|2020-08-31 15:30:00|9020.1|9018.6|9019.2|9017.7|9021|9019|9016.6|9015.1|523
1598888100000|2020-08-31 15:35:00|9019.1|9017.6|9016.8|9015.3|9019.1|9017.6|9013.5|9012|560
1598888400000|2020-08-31 15:40:00|9016.7|9015.2|9015.6|9014.1|9018|9016.2|9015.3|9013.8|429
1598888700000|2020-08-31 15:45:00|9016.4|9014|9010|9007.6|9016.7|9015.2|9008.5|9006.9|560
1598889000000|2020-08-31 15:50:00|9009.4|9007.9|9007.1|9005.6|9011.7|9009.7|9006.4|9004.7|488
1598889300000|2020-08-31 15:55:00|9007.2|9005.7|9012.9|9011.4|9013.5|9012|9006.5|9005|553
1598889600000|2020-08-31 16:00:00|9013|9011.5|9015.1|9012.7|9015.2|9013.3|9010.3|9008.8|542
1598889900000|2020-08-31 16:05:00|9015|9012.6|9015.8|9013.4|9018|9015.6|9012.6|9010.6|459
1598890200000|2020-08-31 16:10:00|9015.7|9013.3|9020.6|9018.2|9020.9|9018.9|9013.9|9011.5|535
1598890500000|2020-08-31 16:15:00|9020.7|9018.3|9024.2|9021.8|9027.3|9025|9020|9018.1|570
1598890800000|2020-08-31 16:20:00|9024.3|9021.9|9022.2|9020.7|9024.7|9022.3|9021|9019.4|389
1598891100000|2020-08-31 16:25:00|9022.1|9020.6|9024.7|9022.3|9026.6|9024.7|9021.9|9020.4|396
1598891400000|2020-08-31 16:30:00|9024.8|9022.4|9025.5|9023.1|9025.9|9024|9023|9021.5|286
1598891700000|2020-08-31 16:35:00|9025.6|9023.2|9027|9024.6|9027.4|9025.3|9025|9023|290
1598892000000|2020-08-31 16:40:00|9027.1|9024.7|9028.1|9025.7|9029|9027.5|9026.4|9024.3|328
1598892300000|2020-08-31 16:45:00|9028.2|9025.8|9032.6|9031.1|9033.7|9032|9027.4|9025.4|332
1598892600000|2020-08-31 16:50:00|9032.5|9031|9032.7|9031.2|9034.8|9033|9032.1|9030.6|353
1598892900000|2020-08-31 16:55:00|9032.8|9031.3|9029.5|9027.1|9035|9033.5|9028.5|9026.9|446
1598893200000|2020-08-31 17:00:00|9029.6|9027.2|9026.3|9024.8|9029.6|9027.6|9026|9024.5|329
1598893500000|2020-08-31 17:05:00|9026.1|9024.6|9026.6|9025.1|9026.9|9025.3|9025.1|9023.5|450
1598893800000|2020-08-31 17:10:00|9026.3|9024.8|9028.2|9026.7|9028.4|9026.8|9025.2|9023.2|314
1598894100000|2020-08-31 17:15:00|9027.9|9026.4|9025.4|9023|9028.7|9026.8|9024.1|9022.4|339
1598894400000|2020-08-31 17:20:00|9025.5|9023.1|9027.3|9024.9|9027.4|9025.4|9025|9023.1|232
1598894700000|2020-08-31 17:25:00|9027.1|9025.6|9027.3|9025.8|9028|9026.1|9026.2|9024.7|244
1598895000000|2020-08-31 17:30:00|9027.4|9025.9|9028.5|9027|9029.7|9027.8|9026.8|9025.3|307
1598895300000|2020-08-31 17:35:00|9028.6|9027.1|9029.6|9027.2|9029.6|9027.9|9028.5|9026.8|220
1598895600000|2020-08-31 17:40:00|9029.1|9027.6|9027.9|9026.4|9029.7|9027.8|9027.7|9025.9|191
1598895900000|2020-08-31 17:45:00|9028.1|9026.6|9028.2|9026.7|9028.9|9027.3|9025.8|9024.3|215
1598896200000|2020-08-31 17:50:00|9027.6|9026.1|9028.8|9027.3|9029|9027.5|9027.4|9025.9|97
1598896500000|2020-08-31 17:55:00|9029|9027.5|9028.3|9026.8|9029.5|9027.8|9028.2|9026.5|161
1598896800000|2020-08-31 18:00:00|9028.4|9026.9|9031|9029.5|9031.6|9030.1|9028.2|9026.7|369
1598897100000|2020-08-31 18:05:00|9030.9|9029.4|9029.9|9028.4|9031.4|9029.8|9029.8|9028.3|221
1598897400000|2020-08-31 18:10:00|9030|9028.5|9030.8|9029.3|9030.9|9029.4|9029.8|9028.3|204
1598897700000|2020-08-31 18:15:00|9030.7|9029.2|9033.3|9031.8|9034|9032.5|9030.6|9029.1|240
1598898000000|2020-08-31 18:20:00|9033.4|9031.9|9034.8|9033.3|9036.1|9034.3|9033.3|9031.8|302
1598898300000|2020-08-31 18:25:00|9034.9|9033.4|9033.1|9031.6|9034.9|9033.4|9032.4|9030.9|222
1598898600000|2020-08-31 18:30:00|9033|9031.5|9032.3|9030.8|9033.9|9032.4|9032|9030.5|235
1598898900000|2020-08-31 18:35:00|9032.2|9030.7|9033.2|9031.7|9034.9|9033.4|9032.2|9030.7|209
1598899200000|2020-08-31 18:40:00|9033.1|9031.6|9033.2|9031.7|9033.5|9031.8|9032|9030.5|221
1598899500000|2020-08-31 18:45:00|9033.1|9031.6|9033.3|9031.8|9035|9033.5|9033|9031.5|311
1598899800000|2020-08-31 18:50:00|9033.2|9031.7|9031.7|9030.2|9033.6|9031.9|9031.6|9029.7|341
1598900100000|2020-08-31 18:55:00|9031.6|9030.1|9035.5|9034|9035.8|9034|9029.5|9027.9|433
1598900400000|2020-08-31 19:00:00|9035.6|9034.1|9035.1|9032.7|9037.2|9035.7|9033.9|9032.4|410
1598900700000|2020-08-31 19:05:00|9034.6|9033.1|9033.1|9031.6|9034.7|9033.2|9032.8|9031.3|302
1598901000000|2020-08-31 19:10:00|9033.2|9031.7|9036.2|9033.8|9036.3|9034.3|9033.1|9031.3|309
1598901300000|2020-08-31 19:15:00|9036.3|9033.9|9039.2|9037.7|9039.9|9038.3|9035.5|9033.8|317
1598901600000|2020-08-31 19:20:00|9039|9037.5|9040.6|9039.1|9041|9039.4|9038.4|9036.5|302
1598901900000|2020-08-31 19:25:00|9040.5|9039|9039.9|9038.4|9040.5|9039|9038.8|9037.3|279
1598902200000|2020-08-31 19:30:00|9040|9038.5|9040.5|9039|9040.6|9039.1|9038.8|9037.3|287
1598902500000|2020-08-31 19:35:00|9040.6|9039.1|9037.6|9036.1|9040.9|9039.2|9037.6|9036.1|357
1598902800000|2020-08-31 19:40:00|9037.8|9036.3|9040|9038.5|9043.3|9041.5|9037.8|9036.3|270
1598903100000|2020-08-31 19:45:00|9040.4|9038.9|9040.6|9039.1|9040.6|9039.1|9038.9|9037|223
1598903400000|2020-08-31 19:50:00|9040.5|9039|9040.8|9039.3|9041.8|9039.9|9038.7|9037.2|344
1598903700000|2020-08-31 19:55:00|9040.9|9039.4|9041.1|9038.7|9042.4|9040.7|9039.1|9037.1|620
1598904000000|2020-08-31 20:00:00|9041.2|9038.8|9040.8|9038.4|9041.2|9039.1|9037.4|9035.4|372
1598904300000|2020-08-31 20:05:00|9040|9038.5|9041.8|9039.4|9042.2|9040.2|9040|9037.9|164
1598904600000|2020-08-31 20:10:00|9040.7|9039.2|9042.6|9040.2|9042.8|9040.8|9040.6|9038.5|90
1598904900000|2020-08-31 20:15:00|9042.7|9040.3|9041.8|9039.4|9042.9|9040.7|9041.4|9039.2|127
1598905200000|2020-08-31 20:20:00|9041.9|9039.5|9041.7|9039.3|9042|9040.1|9040.8|9039.2|113
1598905500000|2020-08-31 20:25:00|9041.6|9039.2|9040|9037.6|9041.9|9039.5|9039.8|9037.4|131
1598905800000|2020-08-31 20:30:00|9039.9|9037.5|9039.2|9036.8|9040.8|9038.4|9038.7|9036.7|147
1598906100000|2020-08-31 20:35:00|9039.3|9036.9|9039.2|9036.8|9039.9|9037.5|9038.5|9036.2|88
1598906400000|2020-08-31 20:40:00|9039.3|9036.9|9040.1|9037.7|9040.2|9038.2|9038.8|9036.6|75
1598906700000|2020-08-31 20:45:00|9040|9037.6|9039.9|9037.5|9040.7|9038.3|9039.3|9036.9|137
1598907000000|2020-08-31 20:50:00|9040|9037.6|9039.4|9037|9040.3|9037.9|9039|9036.6|194
1598907300000|2020-08-31 20:55:00|9039.3|9036.9|9038.5|9036.1|9039.6|9037.2|9038.1|9035.7|332
1598907600000|2020-08-31 21:00:00|9041.8|9036.8|9038.5|9036.1|9042.7|9037.7|9033.5|9030.3|52
1598907900000|2020-08-31 21:05:00|9034.4|9029.4|9036.4|9031.4|9042.1|9037.1|9033.2|9028.2|179
1598908200000|2020-08-31 21:10:00|9036.2|9031.2|9036.9|9031.9|9040.3|9035.3|9036.2|9031.2|137
1598908500000|2020-08-31 21:15:00|9036.8|9031.8|9039|9034|9039.5|9034.5|9036.3|9031.3|124
1598908800000|2020-08-31 21:20:00|9038.7|9033.7|9038.8|9033.8|9040.4|9035.4|9035.7|9030.7|113
1598909100000|2020-08-31 21:25:00|9038.4|9033.4|9038.4|9033.4|9040.3|9035.3|9037.9|9032.9|104
1598909400000|2020-08-31 21:30:00|9038.3|9033.3|9038.3|9033.3|9039.1|9034.1|9037.6|9032.6|266
1598909700000|2020-08-31 21:35:00|9038.2|9033.2|9038.1|9033.1|9040|9035|9037.8|9032.8|244
1598910000000|2020-08-31 21:40:00|9038.2|9033.2|9036.3|9031.3|9039.1|9034.1|9035.9|9030.9|352
1598910300000|2020-08-31 21:45:00|9036.5|9031.5|9039.4|9034.4|9039.5|9034.5|9035.5|9030.5|459
1598910600000|2020-08-31 21:50:00|9039.5|9034.5|9038.8|9033.8|9039.8|9034.8|9038.1|9033.1|282
1598910900000|2020-08-31 21:55:00|9038.7|9033.7|9038.4|9033.4|9040.2|9035.2|9038.4|9033.4|275
1598911200000|2020-08-31 22:00:00|9039.3|9034.3|9039.6|9034.9|9040.6|9036.5|9038.5|9033.9|654
1598911500000|2020-08-31 22:05:00|9039.5|9034.8|9038.2|9034.5|9039.5|9035.5|9037.5|9033.5|438
1598911800000|2020-08-31 22:10:00|9038.1|9034.7|9038.5|9036.1|9039|9036.2|9037.6|9033.7|330
1598912100000|2020-08-31 22:15:00|9038.4|9036|9037.9|9035.5|9038.6|9036|9037.7|9035.2|210
1598912400000|2020-08-31 22:20:00|9038.1|9035.7|9039|9036.6|9039.3|9036.9|9037.8|9035.4|149
1598912700000|2020-08-31 22:25:00|9039.1|9036.7|9039.5|9037.1|9039.7|9037.2|9038.9|9036.5|114
1598913000000|2020-08-31 22:30:00|9039.8|9037.4|9039.2|9036.8|9040.1|9037.7|9039.1|9036.7|107
1598913300000|2020-08-31 22:35:00|9039.1|9036.7|9039|9036.6|9039.2|9036.8|9038.2|9036.3|67
1598913600000|2020-08-31 22:40:00|9039.1|9036.7|9038.8|9036.4|9039.2|9036.8|9038.8|9036.4|59
1598913900000|2020-08-31 22:45:00|9038.7|9036.3|9039.1|9036.7|9039.2|9036.8|9038.5|9036.1|93
1598914200000|2020-08-31 22:50:00|9039|9036.6|9039|9036.6|9039.2|9036.8|9038.6|9036.2|66
1598914500000|2020-08-31 22:55:00|9038.9|9036.5|9039.8|9037.4|9040|9037.6|9038.9|9036.5|41
1598914800000|2020-08-31 23:00:00|9039.9|9037.5|9039.7|9037.3|9040.2|9037.8|9039|9036.7|91
1598915100000|2020-08-31 23:05:00|9039.8|9037.4|9040.1|9037.7|9040.7|9038.3|9039.7|9037.3|121
1598915400000|2020-08-31 23:10:00|9040|9037.6|9041|9038.6|9041.1|9038.7|9039.7|9037.3|123
1598915700000|2020-08-31 23:15:00|9040.9|9038.5|9040.7|9038.3|9041.6|9039.2|9039.8|9037.8|115
1598916000000|2020-08-31 23:20:00|9040.6|9038.2|9040.4|9038|9041.7|9039.5|9040.4|9038|55
1598916300000|2020-08-31 23:25:00|9040.7|9038.3|9040.7|9038.3|9040.8|9038.6|9039.5|9038|110
1598916600000|2020-08-31 23:30:00|9040.6|9038.2|9040.6|9038.2|9040.8|9038.8|9040.1|9037.9|71
1598916900000|2020-08-31 23:35:00|9040.5|9038.1|9039.5|9037.1|9040.5|9038.2|9039|9036.7|101
1598917200000|2020-08-31 23:40:00|9039|9037.5|9040.8|9038.4|9041|9038.6|9039|9037.4|97
1598917500000|2020-08-31 23:45:00|9040.7|9038.3|9040.8|9038.4|9040.8|9038.8|9040.2|9038.2|41
1598917800000|2020-08-31 23:50:00|9040.9|9038.5|9041.6|9039.2|9041.9|9039.7|9040.4|9038.4|93
1598918100000|2020-08-31 23:55:00|9041.7|9039.3|9041.9|9039.5|9042.4|9040.3|9041.4|9039.1|103
1598918400000|2020-09-01 00:00:00|9041.8|9039.4|9040.1|9038.6|9042.4|9040.4|9039.1|9036.7|398
1598918700000|2020-09-01 00:05:00|9040.2|9038.7|9037.9|9036.4|9041|9039|9037.1|9035.6|232
1598919000000|2020-09-01 00:10:00|9038|9036.5|9037|9035.5|9038.4|9036.5|9036.3|9034.8|233
1598919300000|2020-09-01 00:15:00|9036.9|9035.4|9038|9036.5|9038.5|9036.5|9036.3|9034.4|195
1598919600000|2020-09-01 00:20:00|9037.9|9036.4|9039.1|9037.6|9040.7|9039|9036.4|9034.6|307
1598919900000|2020-09-01 00:25:00|9039.2|9037.7|9038.5|9037|9040.5|9038.7|9038.5|9036.6|142
1598920200000|2020-09-01 00:30:00|9038.6|9037.1|9038.4|9036.9|9039.3|9037.5|9038.3|9036.7|162
1598920500000|2020-09-01 00:35:00|9038.5|9037|9038.1|9036.6|9039|9037.5|9038.1|9036.3|143
1598920800000|2020-09-01 00:40:00|9038.2|9036.7|9041.5|9040|9041.9|9040.1|9038.2|9036.7|218
1598921100000|2020-09-01 00:45:00|9041.4|9039.9|9039.5|9038|9041.8|9040|9039.4|9037.5|191
1598921400000|2020-09-01 00:50:00|9039.9|9037.5|9043.3|9040.9|9046|9044.1|9039.7|9037.5|403
1598921700000|2020-09-01 00:55:00|9043|9040.6|9040.8|9038.4|9045.1|9043.1|9040.3|9038.3|274
1598922000000|2020-09-01 01:00:00|9040.7|9038.3|9036.7|9034.3|9040.8|9038.4|9034.3|9031.9|314
1598922300000|2020-09-01 01:05:00|9036.6|9034.2|9035.1|9032.7|9037.7|9035.6|9033.7|9031.7|298
1598922600000|2020-09-01 01:10:00|9035|9032.6|9036.7|9034.3|9036.7|9034.3|9032.8|9030.9|326
1598922900000|2020-09-01 01:15:00|9036.6|9034.2|9034.1|9031.7|9036.7|9034.3|9033.5|9031.6|227
1598923200000|2020-09-01 01:20:00|9034.3|9031.9|9034.3|9031.9|9035.1|9033.2|9033.2|9031.4|342
1598923500000|2020-09-01 01:25:00|9034.2|9031.8|9033.4|9031|9034.6|9032.6|9032.7|9030.8|326
1598923800000|2020-09-01 01:30:00|9033.3|9030.9|9032.9|9031.4|9034.1|9032|9032.1|9030.1|251
1598924100000|2020-09-01 01:35:00|9033|9031.5|9029.3|9026.9|9033.5|9031.8|9027.1|9025.1|394
1598924400000|2020-09-01 01:40:00|9029.4|9027|9032.5|9030.1|9032.8|9030.5|9029|9026.7|220
1598924700000|2020-09-01 01:45:00|9032.6|9030.2|9031.7|9029.3|9032.7|9030.3|9030|9027.6|227
1598925000000|2020-09-01 01:50:00|9031.8|9029.4|9028.7|9026.3|9032.7|9030.3|9027.7|9025.5|292
1598925300000|2020-09-01 01:55:00|9028.8|9026.4|9021.8|9019.4|9029.4|9027.5|9019.6|9017.2|546
1598925600000|2020-09-01 02:00:00|9021.7|9019.3|9021.8|9019.4|9022.3|9019.9|9018.8|9016.4|486
1598925900000|2020-09-01 02:05:00|9021.9|9019.5|9023.1|9020.7|9023.1|9021.1|9020|9018|377
1598926200000|2020-09-01 02:10:00|9023|9020.6|9021.9|9019.5|9023.9|9021.7|9021.1|9019.1|348
1598926500000|2020-09-01 02:15:00|9021.8|9019.4|9022.6|9020.2|9023|9021.2|9018.9|9016.9|286
1598926800000|2020-09-01 02:20:00|9022.7|9020.3|9022|9019.6|9023.8|9021.8|9021.4|9019.4|208
1598927100000|2020-09-01 02:25:00|9021.9|9019.5|9020.9|9019.4|9023.4|9021|9020.7|9018.9|310
1598927400000|2020-09-01 02:30:00|9021|9019.5|9022.1|9019.7|9022.2|9020.2|9019.8|9017.7|278
1598927700000|2020-09-01 02:35:00|9022.2|9019.8|9007.5|9005.1|9022.4|9020.2|9007.5|9005.1|588
1598928000000|2020-09-01 02:40:00|9007.6|9005.2|9008.3|9005.9|9012.8|9010.6|9006.5|9004.3|600
1598928300000|2020-09-01 02:45:00|9007.9|9006.4|9012.5|9010.1|9012.7|9010.3|9007.2|9005.1|599
1598928600000|2020-09-01 02:50:00|9012.2|9010.7|9010.4|9008.9|9013.6|9011.6|9010.4|9008.4|574
1598928900000|2020-09-01 02:55:00|9010.5|9009|9009.3|9006.9|9013.2|9010.8|9009|9006.6|332
1598929200000|2020-09-01 03:00:00|9009.4|9007|9012.6|9010.2|9013.2|9010.8|9009|9006.6|289
1598929500000|2020-09-01 03:05:00|9012.5|9010.1|9013.3|9010.9|9014.8|9012.8|9012.4|9010|320
1598929800000|2020-09-01 03:10:00|9013.2|9010.8|9012.4|9010|9013.4|9011.6|9011.3|9009.6|313
1598930100000|2020-09-01 03:15:00|9011.7|9010.2|9008.5|9006.1|9013|9011.1|9008.2|9006|324
1598930400000|2020-09-01 03:20:00|9008.6|9006.2|9007.9|9006.4|9010.3|9008.3|9007|9005|383
1598930700000|2020-09-01 03:25:00|9008|9006.5|9009|9006.6|9009.4|9007.6|9007.3|9005.4|316
1598931000000|2020-09-01 03:30:00|9009.1|9006.7|9008.4|9006|9009.4|9007.3|9007.1|9004.9|187
1598931300000|2020-09-01 03:35:00|9008.5|9006.1|9010.3|9008.8|9010.8|9008.9|9008.3|9006|284
1598931600000|2020-09-01 03:40:00|9010.5|9009|9011.8|9009.4|9012.5|9010.6|9009.7|9007.8|221
1598931900000|2020-09-01 03:45:00|9011.9|9009.5|9010.8|9008.4|9012.6|9010.5|9009.7|9007.3|181
1598932200000|2020-09-01 03:50:00|9010.9|9008.5|9011.2|9008.8|9011.7|9009.5|9010|9008.3|133
1598932500000|2020-09-01 03:55:00|9011.3|9008.9|9011.6|9009.2|9011.9|9009.8|9010.6|9008.2|110
1598932800000|2020-09-01 04:00:00|9011.7|9009.3|9012.6|9010.2|9012.8|9010.9|9010.3|9008.3|170
1598933100000|2020-09-01 04:05:00|9012.5|9010.1|9009.1|9006.7|9012.8|9010.8|9008.6|9006.6|167
1598933400000|2020-09-01 04:10:00|9009|9006.6|9009.1|9006.7|9009.9|9007.9|9007.8|9005.8|155
1598933700000|2020-09-01 04:15:00|9009.2|9006.8|9009.2|9006.8|9009.8|9007.8|9008.8|9006.6|130
1598934000000|2020-09-01 04:20:00|9009.1|9006.7|9009.8|9007.4|9010.2|9008.2|9008.1|9006.2|170
1598934300000|2020-09-01 04:25:00|9009.7|9007.3|9010|9007.6|9010.1|9008.2|9008.5|9006.7|130
1598934600000|2020-09-01 04:30:00|9010.1|9007.7|9007.7|9005.3|9010.1|9007.7|9007|9005|296
1598934900000|2020-09-01 04:35:00|9007.8|9005.4|9009.4|9007|9009.4|9007.5|9007.1|9005.1|222
1598935200000|2020-09-01 04:40:00|9008.9|9007.4|9008.3|9006.8|9009.5|9007.9|9007.9|9006|251
1598935500000|2020-09-01 04:45:00|9008.4|9006.9|9010.2|9007.8|9010.7|9008.6|9008.2|9006.7|211
1598935800000|2020-09-01 04:50:00|9010.1|9007.7|9010.6|9009.1|9011|9009.2|9009.2|9007.1|191
1598936100000|2020-09-01 04:55:00|9011.1|9009.6|9012.5|9010.1|9013.3|9011.1|9010.8|9008.9|283
1598936400000|2020-09-01 05:00:00|9012.6|9010.2|9010.8|9008.4|9012.6|9010.5|9007.9|9005.9|279
1598936700000|2020-09-01 05:05:00|9010.6|9008.2|9011.8|9009.4|9011.8|9009.9|9010.1|9008.1|231
1598937000000|2020-09-01 05:10:00|9011.9|9009.5|9011|9008.6|9011.9|9010|9010.3|9008.4|217
1598937300000|2020-09-01 05:15:00|9010.8|9008.4|9007.2|9005.7|9010.9|9008.7|9007|9005.5|247
1598937600000|2020-09-01 05:20:00|9007.1|9005.6|9011.3|9009.8|9011.9|9010.2|9007.1|9005.6|462
1598937900000|2020-09-01 05:25:00|9011.6|9009.2|9010.5|9009|9011.8|9009.8|9009.6|9007.6|309
1598938200000|2020-09-01 05:30:00|9010.6|9009.1|9008.1|9006.6|9012.4|9010.5|9007.9|9005.7|405
1598938500000|2020-09-01 05:35:00|9008.2|9006.7|9009.6|9008.1|9010.3|9008.4|9008|9006.1|424
1598938800000|2020-09-01 05:40:00|9010|9007.6|9009.6|9008.1|9011.6|9010.1|9009|9007.4|261
1598939100000|2020-09-01 05:45:00|9009.7|9008.2|9006.8|9004.4|9009.7|9008.2|9006.1|9003.7|237
1598939400000|2020-09-01 05:50:00|9006.9|9004.5|9008.1|9006.6|9008.7|9006.8|9006.3|9004.3|346
1598939700000|2020-09-01 05:55:00|9008.2|9006.7|9006.6|9004.2|9008.5|9006.9|9005.1|9003.3|389
1598940000000|2020-09-01 06:00:00|9007.1|9004.7|9008.9|9006.5|9010.2|9008.3|9007.1|9004.7|534
1598940300000|2020-09-01 06:05:00|9009|9006.6|9003.6|9001.2|9009.2|9007.3|9003.5|9001.1|477
1598940600000|2020-09-01 06:10:00|9003.7|9001.3|9007|9004.6|9007.5|9005.3|9003.2|9001.2|597
1598940900000|2020-09-01 06:15:00|9007.1|9004.7|9006.7|9004.3|9007.7|9005.8|9005.4|9003|475
1598941200000|2020-09-01 06:20:00|9006.4|9004.9|9005.1|9003.6|9007.1|9005.2|9003|9001.1|548
1598941500000|2020-09-01 06:25:00|9005.6|9003.2|9006.4|9004|9006.5|9004.4|9003.2|9001.4|439
1598941800000|2020-09-01 06:30:00|9006.3|9003.9|9002.3|8999.9|9007.1|9005.3|9000.8|8999.3|494
1598942100000|2020-09-01 06:35:00|9002.2|8999.8|9003.4|9001.9|9004.1|9002.6|9001.3|8999.6|320
1598942400000|2020-09-01 06:40:00|9003.3|9001.8|9002.6|9001.1|9004.2|9002.7|8999.9|8998|411
1598942700000|2020-09-01 06:45:00|9002.5|9001|9003.4|9001.9|9005|9003.4|9001.9|9000.4|323
1598943000000|2020-09-01 06:50:00|9003.2|9001.7|9006.3|9004.8|9006.3|9004.8|9002.6|9001|407
1598943300000|2020-09-01 06:55:00|9006|9004.5|9008.5|9007|9009|9007.1|9005.3|9003.7|687
1598943600000|2020-09-01 07:00:00|9008.4|9006.9|9009|9007.5|9014|9012.1|9007.3|9005.4|738
1598943900000|2020-09-01 07:05:00|9009.1|9007.6|9011.1|9009.6|9014.2|9012.2|9008.5|9006.6|688
1598944200000|2020-09-01 07:10:00|9011.2|9009.7|9015.8|9013.4|9019|9016.9|9009.7|9007.7|741
1598944500000|2020-09-01 07:15:00|9015.9|9013.5|9013.5|9012|9018.3|9016.3|9012.7|9011|775
1598944800000|2020-09-01 07:20:00|9013.3|9011.8|9012|9010.5|9014.5|9013|9009.5|9007.5|503
1598945100000|2020-09-01 07:25:00|9011.9|9010.4|9014.2|9011.8|9016.5|9014.6|9011.2|9009.6|420
1598945400000|2020-09-01 07:30:00|9014.1|9011.7|9017.4|9015|9018|9016.1|9013|9011.2|562
1598945700000|2020-09-01 07:35:00|9017.3|9014.9|9015|9013.5|9017.3|9015.5|9013.3|9011.5|546
1598946000000|2020-09-01 07:40:00|9015.1|9013.6|9012.3|9009.9|9015.4|9013.7|9010.8|9009.2|580
1598946300000|2020-09-01 07:45:00|9011.8|9010.3|9012|9010.5|9013.2|9011.2|9011.1|9009.2|447
1598946600000|2020-09-01 07:50:00|9011.9|9010.4|9007.3|9004.9|9012.3|9010.5|9005.9|9003.8|532
1598946900000|2020-09-01 07:55:00|9007.2|9004.8|9008.1|9006.6|9008.2|9006.7|9003.6|9002|564
1598947200000|2020-09-01 08:00:00|9008.2|9006.7|9013.8|9012.3|9014.7|9012.8|9007.9|9006|510
1598947500000|2020-09-01 08:05:00|9014|9012.5|9012.6|9011.1|9014.7|9012.9|9011|9009.1|444
1598947800000|2020-09-01 08:10:00|9012.9|9010.5|9010.8|9009.3|9013.2|9011.5|9009.4|9007.9|371
1598948100000|2020-09-01 08:15:00|9010.7|9009.2|9012.1|9010.6|9014.6|9013.1|9010.7|9009|465
1598948400000|2020-09-01 08:20:00|9012|9010.5|9014.9|9013.4|9017.1|9015.1|9011.9|9010|495
1598948700000|2020-09-01 08:25:00|9015|9013.5|9015.8|9013.4|9017.1|9015.4|9013.4|9011.9|381
1598949000000|2020-09-01 08:30:00|9015.4|9013.9|9021|9019.5|9022.2|9020.6|9015.2|9013.3|467
1598949300000|2020-09-01 08:35:00|9021.1|9019.6|9025.1|9023.6|9029.5|9027.4|9020.9|9019|648
1598949600000|2020-09-01 08:40:00|9025.2|9023.7|9028.5|9027|9029.6|9027.9|9025.1|9023.2|569
1598949900000|2020-09-01 08:45:00|9028.6|9027.1|9023.8|9022.3|9028.6|9027.1|9022.4|9020.4|628
1598950200000|2020-09-01 08:50:00|9023.7|9022.2|9028.8|9026.4|9028.8|9027.2|9021.4|9019.9|493
1598950500000|2020-09-01 08:55:00|9028.7|9026.3|9027.5|9025.1|9033|9031|9027.3|9024.9|554
1598950800000|2020-09-01 09:00:00|9027.6|9025.2|9030.9|9028.5|9034.9|9032.9|9027.6|9025.2|542
1598951100000|2020-09-01 09:05:00|9030.6|9029.1|9031.7|9029.3|9032.1|9030.5|9028.7|9026.9|368
1598951400000|2020-09-01 09:10:00|9030.6|9029.1|9030.8|9029.3|9032.8|9031|9029.5|9027.7|564
1598951700000|2020-09-01 09:15:00|9030.7|9029.2|9032|9030.5|9034.4|9032.7|9030.5|9028.7|547
1598952000000|2020-09-01 09:20:00|9032.5|9030.1|9034|9032.5|9036.6|9034.6|9031.3|9029.3|486
1598952300000|2020-09-01 09:25:00|9034.1|9032.6|9036.6|9035.1|9038.3|9036.3|9033.7|9031.7|424
1598952600000|2020-09-01 09:30:00|9036.5|9035|9039.6|9037.2|9042.6|9041.1|9036.4|9034.9|534
1598952900000|2020-09-01 09:35:00|9039.7|9037.3|9035.7|9033.3|9041.7|9039.6|9033.1|9030.7|658
1598953200000|2020-09-01 09:40:00|9035.6|9033.2|9034.5|9032.1|9036.8|9034.4|9033.9|9031.5|522
1598953500000|2020-09-01 09:45:00|9034.6|9032.2|9036.8|9034.4|9039.4|9037|9034.4|9032|520
1598953800000|2020-09-01 09:50:00|9037.1|9034.7|9038.1|9035.7|9038.7|9036.3|9035|9033.1|450
1598954100000|2020-09-01 09:55:00|9038|9035.6|9033.7|9032.2|9038.5|9036.5|9033.7|9031.4|310
1598954400000|2020-09-01 10:00:00|9033.6|9032.1|9040.8|9039.3|9041.4|9039.7|9033|9031.1|548
1598954700000|2020-09-01 10:05:00|9040.9|9039.4|9043.6|9042.1|9044.3|9042.8|9040.1|9038.6|366
1598955000000|2020-09-01 10:10:00|9043.7|9042.2|9039.2|9036.8|9043.7|9042.2|9037.6|9035.9|326
1598955300000|2020-09-01 10:15:00|9039.1|9036.7|9040.4|9038.9|9043.4|9041.7|9038.7|9036.7|395
1598955600000|2020-09-01 10:20:00|9040.3|9038.8|9032.6|9031.1|9040.7|9039.2|9032.6|9031.1|610
1598955900000|2020-09-01 10:25:00|9032.7|9031.2|9034.7|9033.2|9036.6|9034.8|9031.2|9029.7|549
1598956200000|2020-09-01 10:30:00|9034.4|9032.9|9035.6|9034.1|9038.5|9037|9033.8|9031.8|460
1598956500000|2020-09-01 10:35:00|9035.8|9034.3|9043.2|9041.7|9043.7|9041.8|9035.7|9033.9|425
1598956800000|2020-09-01 10:40:00|9043.4|9041.9|9042.2|9040.7|9046.1|9044.6|9041.6|9040.1|414
1598957100000|2020-09-01 10:45:00|9042.1|9040.6|9043.1|9040.7|9046.8|9045.3|9039.8|9038.3|433
1598957400000|2020-09-01 10:50:00|9043.4|9041|9041.1|9038.7|9043.8|9041.8|9039.7|9037.7|520
1598957700000|2020-09-01 10:55:00|9040.5|9039|9042.2|9039.8|9046.7|9045.2|9037.7|9036.2|554
1598958000000|2020-09-01 11:00:00|9042.1|9039.7|9043.9|9041.5|9045.9|9044|9039.3|9037.3|597
1598958300000|2020-09-01 11:05:00|9043.8|9041.4|9049.7|9047.3|9050.1|9047.8|9041.9|9039.9|492
1598958600000|2020-09-01 11:10:00|9049.6|9047.2|9051.7|9050.2|9053|9051|9047.5|9045.5|429
1598958900000|2020-09-01 11:15:00|9052.2|9050.7|9056.7|9055.2|9060.8|9058.4|9050.7|9049|568
1598959200000|2020-09-01 11:20:00|9056.8|9055.3|9055.6|9054.1|9058.5|9056.6|9055.5|9053.7|354
1598959500000|2020-09-01 11:25:00|9055.5|9054|9053.6|9052.1|9058.6|9056.4|9053.1|9051.2|385
1598959800000|2020-09-01 11:30:00|9053.8|9052.3|9054.2|9052.7|9056.1|9054.6|9052.4|9050.9|417
1598960100000|2020-09-01 11:35:00|9054.5|9053|9053.9|9052.4|9057.1|9055.5|9052.1|9050.2|583
1598960400000|2020-09-01 11:40:00|9054|9052.5|9055.3|9053.8|9056.1|9054.6|9053.1|9051.2|652
1598960700000|2020-09-01 11:45:00|9056.1|9054.6|9062.4|9060.9|9065|9063.3|9055.5|9054|672
1598961000000|2020-09-01 11:50:00|9062.3|9060.8|9064.6|9062.2|9066.4|9064.3|9061.3|9059.2|637
1598961300000|2020-09-01 11:55:00|9064.7|9062.3|9066.3|9064.8|9070.5|9068.2|9063.2|9061|595
1598961600000|2020-09-01 12:00:00|9066.4|9064.9|9066.8|9065.3|9069.9|9068.2|9064.9|9063.4|581
1598961900000|2020-09-01 12:05:00|9066.7|9065.2|9069.5|9068|9070.3|9068.8|9066|9064.5|406
1598962200000|2020-09-01 12:10:00|9069.4|9067.9|9065.5|9064|9070.1|9068.6|9064.7|9063.2|535
1598962500000|2020-09-01 12:15:00|9065.4|9063.9|9068.6|9067.1|9070.5|9069|9065.4|9063.9|469
1598962800000|2020-09-01 12:20:00|9069.1|9067.6|9075.5|9073.1|9075.6|9073.5|9068.4|9066.7|432
1598963100000|2020-09-01 12:25:00|9075.6|9073.2|9078.8|9076.4|9078.9|9076.9|9073.5|9072|511
1598963400000|2020-09-01 12:30:00|9078.7|9076.3|9069.4|9067.9|9078.8|9076.9|9069.3|9067.8|579
1598963700000|2020-09-01 12:35:00|9069.3|9067.8|9066.1|9064.6|9069.9|9068.4|9065.9|9064.1|444
1598964000000|2020-09-01 12:40:00|9066|9064.5|9070.2|9068.7|9070.6|9068.9|9065.9|9064.4|385
1598964300000|2020-09-01 12:45:00|9070.1|9068.6|9069.1|9067.6|9071.4|9069.6|9067|9065.5|355
1598964600000|2020-09-01 12:50:00|9069|9066.7|9069.9|9067.5|9071.6|9069.7|9065.4|9063.9|429
1598964900000|2020-09-01 12:55:00|9069.8|9067.4|9065.9|9064.4|9070.7|9068.9|9065|9063.4|487
1598965200000|2020-09-01 13:00:00|9066|9064.5|9065.2|9063.7|9066.6|9065.1|9063.5|9061.7|630
1598965500000|2020-09-01 13:05:00|9065.3|9063.8|9065.3|9063.8|9070.1|9068.5|9065.2|9063.3|527
1598965800000|2020-09-01 13:10:00|9065.2|9063.7|9062|9060.5|9067|9065.5|9061.5|9059.7|529
1598966100000|2020-09-01 13:15:00|9061.9|9060.4|9063.6|9062.1|9066.9|9065.4|9060.1|9058.6|570
1598966400000|2020-09-01 13:20:00|9063.5|9062|9069.2|9066.8|9070|9067.6|9055.9|9053.5|895
1598966700000|2020-09-01 13:25:00|9069|9066.6|9069.3|9067.8|9070.9|9068.9|9065.6|9064.1|791
1598967000000|2020-09-01 13:30:00|9069.4|9067.9|9075.1|9073.6|9076.4|9074.6|9069.4|9067.8|794
1598967300000|2020-09-01 13:35:00|9075|9073.5|9076.7|9075.2|9078.4|9076.9|9074.2|9072.7|742
1598967600000|2020-09-01 13:40:00|9076.8|9075.3|9078|9075.6|9080.5|9078.6|9075.6|9074|620
1598967900000|2020-09-01 13:45:00|9078.1|9075.7|9082.4|9080.9|9082.4|9080.9|9076.2|9073.8|600
1598968200000|2020-09-01 13:50:00|9082.5|9081|9083|9081.5|9084.1|9082.5|9081.6|9079.7|847
1598968500000|2020-09-01 13:55:00|9082.8|9081.3|9068.2|9063.7|9083.5|9081.9|9066.4|9062.1|849
1598968800000|2020-09-01 14:00:00|9068.1|9063.8|9089.5|9088|9091.9|9090.3|9064.5|9060.5|1257
1598969100000|2020-09-01 14:05:00|9089.6|9088.1|9092.4|9090|9094|9091.6|9085.4|9083.5|1084
1598969400000|2020-09-01 14:10:00|9091.8|9090.3|9090.2|9088.7|9094.1|9092.2|9087.5|9085.6|791
1598969700000|2020-09-01 14:15:00|9090.1|9088.6|9093.6|9092.1|9095.4|9093.3|9089.7|9087.8|743
1598970000000|2020-09-01 14:20:00|9093.8|9092.3|9092.1|9089.7|9096.5|9094.6|9090|9088.3|790
1598970300000|2020-09-01 14:25:00|9091.5|9090|9099.2|9097.7|9099.2|9097.7|9090.1|9088.2|746
1598970600000|2020-09-01 14:30:00|9099.1|9097.6|9100.8|9099.3|9101.4|9099.9|9097.5|9095.4|783
1598970900000|2020-09-01 14:35:00|9100.9|9099.4|9095.7|9094.2|9101.7|9100.2|9095.5|9093.9|491
1598971200000|2020-09-01 14:40:00|9096.2|9094.7|9099.9|9098.4|9100.3|9098.7|9095.4|9093.9|599
1598971500000|2020-09-01 14:45:00|9099.8|9098.3|9095.5|9094|9100.6|9099.1|9093.8|9092.3|624
1598971800000|2020-09-01 14:50:00|9095.6|9094.1|9084|9082.5|9097.3|9095.5|9082.3|9080.3|786
1598972100000|2020-09-01 14:55:00|9084.5|9082.1|9074.9|9073.4|9084.6|9082.5|9071|9069.5|882
1598972400000|2020-09-01 15:00:00|9074.3|9072.5|9074.2|9071.8|9078.1|9076.1|9072.4|9070.9|679
1598972700000|2020-09-01 15:05:00|9074.1|9071.7|9075.2|9073.7|9077.1|9075.5|9070.8|9068.9|594
1598973000000|2020-09-01 15:10:00|9075.1|9073.6|9075.8|9073.4|9080|9078.1|9074.3|9072.1|540
1598973300000|2020-09-01 15:15:00|9075.7|9074.2|9074.8|9072.4|9076.4|9074.4|9069.8|9067.6|650
1598973600000|2020-09-01 15:20:00|9074.7|9072.3|9078.7|9076.3|9079.4|9077.5|9071.7|9070|660
1598973900000|2020-09-01 15:25:00|9078.8|9076.4|9077.1|9074.7|9079|9077.5|9073.7|9072|649
1598974200000|2020-09-01 15:30:00|9077.2|9074.8|9075|9072.6|9077.3|9075|9072.7|9071|596
1598974500000|2020-09-01 15:35:00|9074.6|9073.1|9074.6|9073.1|9076.4|9074.6|9074.4|9072.6|398
1598974800000|2020-09-01 15:40:00|9074.7|9073.2|9073.7|9072.2|9075.4|9073.4|9072.1|9070.3|461
1598975100000|2020-09-01 15:45:00|9074.2|9071.8|9076.4|9074|9076.6|9075.1|9072.4|9070.5|416
1598975400000|2020-09-01 15:50:00|9076.3|9073.9|9073.5|9072|9076.4|9074.7|9072.4|9070.9|386
1598975700000|2020-09-01 15:55:00|9073.4|9071.9|9073|9070.6|9075.5|9073.5|9072.5|9070.5|374
1598976000000|2020-09-01 16:00:00|9072.5|9071|9077.4|9075.9|9078.3|9076.5|9072.5|9070.6|382
1598976300000|2020-09-01 16:05:00|9077.5|9076|9073.9|9071.5|9077.6|9076|9073.3|9071.2|462
1598976600000|2020-09-01 16:10:00|9074|9071.6|9073.5|9072|9075.3|9073.8|9073.1|9071|455
1598976900000|2020-09-01 16:15:00|9073.4|9071.9|9076.5|9075|9077.2|9075.2|9073.2|9071.7|404
1598977200000|2020-09-01 16:20:00|9076.7|9075.2|9077.3|9075.8|9077.6|9076|9074.2|9072.1|434
1598977500000|2020-09-01 16:25:00|9077.2|9075.7|9077.6|9076.1|9078|9076.5|9075.1|9073.6|449
1598977800000|2020-09-01 16:30:00|9077.7|9076.2|9084.3|9082.8|9084.7|9082.9|9077.6|9076.1|450
1598978100000|2020-09-01 16:35:00|9084.2|9082.7|9083.5|9082|9084.7|9082.9|9082.5|9080.7|353
1598978400000|2020-09-01 16:40:00|9083.4|9081.9|9084.2|9082.7|9085|9083.5|9081|9079.5|324
1598978700000|2020-09-01 16:45:00|9084.1|9082.6|9082.3|9080.8|9084.7|9082.8|9082.2|9080.7|286
1598979000000|2020-09-01 16:50:00|9082.2|9080.7|9083.6|9082.1|9084.5|9082.7|9082.2|9080.5|282
1598979300000|2020-09-01 16:55:00|9083.5|9082|9086.4|9084|9088.2|9085.9|9082.4|9080.9|468
1598979600000|2020-09-01 17:00:00|9086.3|9083.9|9091.4|9089|9092.8|9090.8|9085.9|9083.9|649
1598979900000|2020-09-01 17:05:00|9091.1|9089.6|9097.1|9094.7|9098|9096.2|9090.5|9088.7|842
1598980200000|2020-09-01 17:10:00|9097.2|9094.8|9097.2|9094.8|9099.7|9097.3|9095.5|9093.4|614
1598980500000|2020-09-01 17:15:00|9097.3|9094.9|9089.3|9086.9|9098.1|9096|9089.2|9086.8|611
1598980800000|2020-09-01 17:20:00|9089.4|9087|9087.6|9085.2|9089.9|9088|9085.2|9083.2|477
1598981100000|2020-09-01 17:25:00|9087.5|9085.1|9087.6|9085.2|9090|9088.1|9086.4|9084.4|396
1598981400000|2020-09-01 17:30:00|9087.5|9085.1|9086.9|9085.4|9088.9|9087|9085.7|9083.7|359
1598981700000|2020-09-01 17:35:00|9087|9085.5|9089.9|9088.4|9090.3|9088.8|9086.8|9085|352
1598982000000|2020-09-01 17:40:00|9089.5|9088|9095.1|9093.6|9095.5|9093.7|9088.9|9087.3|385
1598982300000|2020-09-01 17:45:00|9095.2|9093.7|9098.4|9096.9|9100.1|9098.4|9094.1|9092.6|505
1598982600000|2020-09-01 17:50:00|9098.7|9097.2|9093.3|9091.8|9098.7|9097.2|9093.2|9091.7|482
1598982900000|2020-09-01 17:55:00|9093.2|9091.7|9091.7|9090.2|9094.2|9092.7|9090.1|9088.3|595
1598983200000|2020-09-01 18:00:00|9091.8|9090.3|9095.3|9093.8|9096.3|9094.8|9091|9089.5|416
1598983500000|2020-09-01 18:05:00|9095.2|9093.7|9092.5|9091|9095.2|9093.7|9091.7|9090.2|285
1598983800000|2020-09-01 18:10:00|9092.4|9090.9|9093.5|9092|9094.4|9092.9|9091.5|9090|285
1598984100000|2020-09-01 18:15:00|9093.4|9091.9|9092.4|9090.9|9094.8|9093.3|9092.4|9090.5|311
1598984400000|2020-09-01 18:20:00|9092.6|9091.1|9094.2|9091.8|9094.5|9092.8|9091.5|9089.5|398
1598984700000|2020-09-01 18:25:00|9094.1|9091.7|9093.1|9091.6|9094.8|9092.8|9092.4|9090.9|461
1598985000000|2020-09-01 18:30:00|9093|9091.5|9094.1|9092.6|9095.7|9094.2|9093|9091.5|285
1598985300000|2020-09-01 18:35:00|9094.3|9092.8|9096.6|9095.1|9096.6|9095.1|9093.3|9091.8|461
1598985600000|2020-09-01 18:40:00|9096.5|9095|9098.2|9096.7|9098.4|9096.9|9096.4|9094.7|392
1598985900000|2020-09-01 18:45:00|9098.1|9096.6|9095.7|9094.2|9098.1|9096.6|9094.1|9092.3|366
1598986200000|2020-09-01 18:50:00|9095.6|9094.1|9097.4|9095.9|9097.5|9096|9094.6|9093.1|344
1598986500000|2020-09-01 18:55:00|9097.3|9095.8|9096.5|9095|9097.4|9095.9|9093.9|9092.2|396
1598986800000|2020-09-01 19:00:00|9096.6|9095.1|9094.8|9092.4|9097.7|9095.4|9093.7|9091.5|580
1598987100000|2020-09-01 19:05:00|9094.9|9092.5|9094.6|9093.1|9095|9093.1|9092.6|9090.7|429
1598987400000|2020-09-01 19:10:00|9094.5|9093|9094.8|9093.3|9096.2|9094|9093.6|9091.7|468
1598987700000|2020-09-01 19:15:00|9094.7|9093.2|9097.4|9095|9097.4|9095.6|9092.7|9091|438
1598988000000|2020-09-01 19:20:00|9097.6|9095.2|9094.6|9092.2|9098.3|9096.8|9093.3|9091.4|406
1598988300000|2020-09-01 19:25:00|9094.1|9092.6|9098.7|9096.3|9099.2|9096.9|9094|9092.5|343
1598988600000|2020-09-01 19:30:00|9098.8|9096.4|9098.4|9096|9100.2|9098.5|9097.8|9095.9|421
1598988900000|2020-09-01 19:35:00|9098.5|9096.1|9098.3|9095.9|9099.4|9097|9097.7|9095.7|282
1598989200000|2020-09-01 19:40:00|9098.4|9096|9097.2|9095.7|9098.8|9096.6|9096.8|9095.2|284
1598989500000|2020-09-01 19:45:00|9097.1|9095.6|9096.2|9093.8|9097.6|9095.8|9094.9|9092.9|290
1598989800000|2020-09-01 19:50:00|9095.9|9094.4|9097.1|9094.7|9097.5|9095.2|9095.2|9093.4|351
1598990100000|2020-09-01 19:55:00|9097.2|9094.8|9091.7|9089.3|9097.2|9094.8|9091.2|9089.2|410
1598990400000|2020-09-01 20:00:00|9091.6|9089.2|9092.9|9091.4|9094.1|9092.3|9091.2|9089.2|282
1598990700000|2020-09-01 20:05:00|9093.4|9091|9094|9091.6|9095.3|9093.3|9092.8|9090.8|304
1598991000000|2020-09-01 20:10:00|9093.5|9092|9092.2|9090.7|9094.8|9092.8|9092.2|9090.5|310
1598991300000|2020-09-01 20:15:00|9092.3|9090.8|9091.9|9089.5|9093.1|9091.3|9091.2|9089.4|266
1598991600000|2020-09-01 20:20:00|9092|9089.6|9094.2|9092.7|9094.9|9093.1|9091.8|9089.5|339
1598991900000|2020-09-01 20:25:00|9094.3|9092.8|9094.4|9092|9094.9|9093|9093.7|9091.3|109
1598992200000|2020-09-01 20:30:00|9094.3|9091.9|9094.1|9091.7|9094.9|9092.9|9093.5|9091.5|256
1598992500000|2020-09-01 20:35:00|9094|9091.6|9094.4|9092|9094.4|9092.4|9093.6|9091.5|92
1598992800000|2020-09-01 20:40:00|9094.3|9091.9|9094.7|9092.3|9094.8|9092.4|9093|9090.6|133
1598993100000|2020-09-01 20:45:00|9094.8|9092.4|9095.4|9093|9095.8|9093.4|9094|9091.6|124
1598993400000|2020-09-01 20:50:00|9095.5|9093.1|9095.5|9093.1|9095.8|9093.5|9095|9092.7|140
1598993700000|2020-09-01 20:55:00|9095.4|9093|9094.6|9092.2|9095.6|9093.2|9094.4|9092|239
1598994000000|2020-09-01 21:00:00|9094.7|9092.3|9093.2|9088.7|9094.8|9092.4|9093.1|9088.7|53
1598994300000|2020-09-01 21:05:00|9093.1|9088.2|9092.9|9087.9|9093.6|9089.4|9091.5|9087.5|82
1598994600000|2020-09-01 21:10:00|9092.8|9087.8|9091.9|9089.5|9093.2|9089.5|9091.6|9087.8|19
1598994900000|2020-09-01 21:15:00|9093.6|9088.6|9091.9|9089.3|9094.3|9089.6|9091.7|9088|56
1598995200000|2020-09-01 21:20:00|9092.1|9089.7|9093.4|9088.6|9094.2|9089.7|9091.9|9088.1|91
1598995500000|2020-09-01 21:25:00|9092.8|9088.9|9093.1|9088.1|9094.1|9090|9091.9|9087.9|93
1598995800000|2020-09-01 21:30:00|9094|9089|9093.2|9088.2|9094.6|9089.6|9092.3|9087.3|240
1598996100000|2020-09-01 21:35:00|9093.3|9088.3|9093.3|9088.3|9094|9089|9092.6|9087.6|200
1598996400000|2020-09-01 21:40:00|9093.4|9088.4|9093.3|9088.3|9094.2|9089.2|9092.6|9087.6|306
1598996700000|2020-09-01 21:45:00|9093.2|9088.2|9093|9088|9094|9089|9092.9|9087.9|418
1598997000000|2020-09-01 21:50:00|9093.4|9088.4|9093.3|9088.3|9094.4|9089.4|9092.2|9087.2|427
1598997300000|2020-09-01 21:55:00|9093.2|9088.2|9093.3|9088.3|9094|9089|9092.3|9087.3|286
1598997600000|2020-09-01 22:00:00|9093.6|9088.6|9095.5|9093.1|9096.9|9093.1|9092.1|9087.1|322
1598997900000|2020-09-01 22:05:00|9095.4|9093|9096.6|9094.2|9096.7|9094.2|9095.2|9092.6|112
1598998200000|2020-09-01 22:10:00|9097.1|9093.9|9096.1|9093.7|9097.2|9094.3|9096.1|9093.2|95
1598998500000|2020-09-01 22:15:00|9096.2|9093.8|9096.1|9093.7|9097|9094.3|9095.6|9092.5|135
1598998800000|2020-09-01 22:20:00|9096.2|9093.8|9096.1|9093.7|9097.2|9094|9095.9|9093.1|71
1598999100000|2020-09-01 22:25:00|9096|9093.6|9096.1|9093.7|9096.3|9093.9|9095.6|9093.1|78
1598999400000|2020-09-01 22:30:00|9096.2|9093.8|9096.2|9093.8|9096.8|9094|9095.7|9093.2|89
1598999700000|2020-09-01 22:35:00|9096.1|9093.7|9096|9093.6|9096.9|9094.4|9095.6|9093|127
1599000000000|2020-09-01 22:40:00|9096.1|9093.7|9095.3|9092.9|9096.2|9093.8|9095.2|9092.8|76
1599000300000|2020-09-01 22:45:00|9095.2|9092.8|9095.4|9093|9095.6|9093.2|9095.2|9092.8|72
1599000600000|2020-09-01 22:50:00|9095.3|9092.9|9096.2|9093.8|9096.9|9094.5|9095.1|9092.7|101
1599000900000|2020-09-01 22:55:00|9096.3|9093.9|9096.8|9094.4|9097|9094.6|9095.9|9093.5|96
1599001200000|2020-09-01 23:00:00|9096.4|9094|9096.8|9094.4|9097.1|9094.7|9095.9|9093.5|173
1599001500000|2020-09-01 23:05:00|9096.7|9094.3|9097|9094.6|9097.4|9094.7|9096|9093.6|177
1599001800000|2020-09-01 23:10:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|57
1599002100000|2020-09-01 23:15:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|61
1599002400000|2020-09-01 23:20:00|9097.1|9094.7|9096|9093.6|9097.1|9094.7|9095.6|9093.2|170
1599002700000|2020-09-01 23:25:00|9096.1|9093.7|9096.8|9094.4|9097|9094.6|9095.7|9093.7|181
1599003000000|2020-09-01 23:30:00|9096.9|9094.5|9096.5|9094.1|9096.9|9094.5|9095.8|9093.6|163
1599003300000|2020-09-01 23:35:00|9096.6|9094.2|9094.7|9092.3|9096.6|9094.2|9094.3|9091.9|195
1599003600000|2020-09-01 23:40:00|9094.8|9092.4|9092.8|9090.4|9094.9|9092.5|9092|9089.6|149
1599003900000|2020-09-01 23:45:00|9092.7|9090.3|9091.6|9089.2|9092.9|9090.5|9090.5|9088.1|136
1599004200000|2020-09-01 23:50:00|9091.7|9089.3|9093.3|9090.9|9093.3|9090.9|9091.1|9088.7|209
1599004500000|2020-09-01 23:55:00|9093.2|9090.8|9095.4|9093|9096.2|9093.8|9093.2|9090.8|173
1598918400000|2020-09-01 00:00:00|9041.8|9039.4|9040.1|9038.6|9042.4|9040.4|9039.1|9036.7|398
1598918700000|2020-09-01 00:05:00|9040.2|9038.7|9037.9|9036.4|9041|9039|9037.1|9035.6|232
1598919000000|2020-09-01 00:10:00|9038|9036.5|9037|9035.5|9038.4|9036.5|9036.3|9034.8|233
1598919300000|2020-09-01 00:15:00|9036.9|9035.4|9038|9036.5|9038.5|9036.5|9036.3|9034.4|195
1598919600000|2020-09-01 00:20:00|9037.9|9036.4|9039.1|9037.6|9040.7|9039|9036.4|9034.6|307
1598919900000|2020-09-01 00:25:00|9039.2|9037.7|9038.5|9037|9040.5|9038.7|9038.5|9036.6|142
1598920200000|2020-09-01 00:30:00|9038.6|9037.1|9038.4|9036.9|9039.3|9037.5|9038.3|9036.7|162
1598920500000|2020-09-01 00:35:00|9038.5|9037|9038.1|9036.6|9039|9037.5|9038.1|9036.3|143
1598920800000|2020-09-01 00:40:00|9038.2|9036.7|9041.5|9040|9041.9|9040.1|9038.2|9036.7|218
1598921100000|2020-09-01 00:45:00|9041.4|9039.9|9039.5|9038|9041.8|9040|9039.4|9037.5|191
1598921400000|2020-09-01 00:50:00|9039.9|9037.5|9043.3|9040.9|9046|9044.1|9039.7|9037.5|403
1598921700000|2020-09-01 00:55:00|9043|9040.6|9040.8|9038.4|9045.1|9043.1|9040.3|9038.3|274
1598922000000|2020-09-01 01:00:00|9040.7|9038.3|9036.7|9034.3|9040.8|9038.4|9034.3|9031.9|314
1598922300000|2020-09-01 01:05:00|9036.6|9034.2|9035.1|9032.7|9037.7|9035.6|9033.7|9031.7|298
1598922600000|2020-09-01 01:10:00|9035|9032.6|9036.7|9034.3|9036.7|9034.3|9032.8|9030.9|326
1598922900000|2020-09-01 01:15:00|9036.6|9034.2|9034.1|9031.7|9036.7|9034.3|9033.5|9031.6|227
1598923200000|2020-09-01 01:20:00|9034.3|9031.9|9034.3|9031.9|9035.1|9033.2|9033.2|9031.4|342
1598923500000|2020-09-01 01:25:00|9034.2|9031.8|9033.4|9031|9034.6|9032.6|9032.7|9030.8|326
1598923800000|2020-09-01 01:30:00|9033.3|9030.9|9032.9|9031.4|9034.1|9032|9032.1|9030.1|251
1598924100000|2020-09-01 01:35:00|9033|9031.5|9029.3|9026.9|9033.5|9031.8|9027.1|9025.1|394
1598924400000|2020-09-01 01:40:00|9029.4|9027|9032.5|9030.1|9032.8|9030.5|9029|9026.7|220
1598924700000|2020-09-01 01:45:00|9032.6|9030.2|9031.7|9029.3|9032.7|9030.3|9030|9027.6|227
1598925000000|2020-09-01 01:50:00|9031.8|9029.4|9028.7|9026.3|9032.7|9030.3|9027.7|9025.5|292
1598925300000|2020-09-01 01:55:00|9028.8|9026.4|9021.8|9019.4|9029.4|9027.5|9019.6|9017.2|546
1598925600000|2020-09-01 02:00:00|9021.7|9019.3|9021.8|9019.4|9022.3|9019.9|9018.8|9016.4|486
1598925900000|2020-09-01 02:05:00|9021.9|9019.5|9023.1|9020.7|9023.1|9021.1|9020|9018|377
1598926200000|2020-09-01 02:10:00|9023|9020.6|9021.9|9019.5|9023.9|9021.7|9021.1|9019.1|348
1598926500000|2020-09-01 02:15:00|9021.8|9019.4|9022.6|9020.2|9023|9021.2|9018.9|9016.9|286
1598926800000|2020-09-01 02:20:00|9022.7|9020.3|9022|9019.6|9023.8|9021.8|9021.4|9019.4|208
1598927100000|2020-09-01 02:25:00|9021.9|9019.5|9020.9|9019.4|9023.4|9021|9020.7|9018.9|310
1598927400000|2020-09-01 02:30:00|9021|9019.5|9022.1|9019.7|9022.2|9020.2|9019.8|9017.7|278
1598927700000|2020-09-01 02:35:00|9022.2|9019.8|9007.5|9005.1|9022.4|9020.2|9007.5|9005.1|588
1598928000000|2020-09-01 02:40:00|9007.6|9005.2|9008.3|9005.9|9012.8|9010.6|9006.5|9004.3|600
1598928300000|2020-09-01 02:45:00|9007.9|9006.4|9012.5|9010.1|9012.7|9010.3|9007.2|9005.1|599
1598928600000|2020-09-01 02:50:00|9012.2|9010.7|9010.4|9008.9|9013.6|9011.6|9010.4|9008.4|574
1598928900000|2020-09-01 02:55:00|9010.5|9009|9009.3|9006.9|9013.2|9010.8|9009|9006.6|332
1598929200000|2020-09-01 03:00:00|9009.4|9007|9012.6|9010.2|9013.2|9010.8|9009|9006.6|289
1598929500000|2020-09-01 03:05:00|9012.5|9010.1|9013.3|9010.9|9014.8|9012.8|9012.4|9010|320
1598929800000|2020-09-01 03:10:00|9013.2|9010.8|9012.4|9010|9013.4|9011.6|9011.3|9009.6|313
1598930100000|2020-09-01 03:15:00|9011.7|9010.2|9008.5|9006.1|9013|9011.1|9008.2|9006|324
1598930400000|2020-09-01 03:20:00|9008.6|9006.2|9007.9|9006.4|9010.3|9008.3|9007|9005|383
1598930700000|2020-09-01 03:25:00|9008|9006.5|9009|9006.6|9009.4|9007.6|9007.3|9005.4|316
1598931000000|2020-09-01 03:30:00|9009.1|9006.7|9008.4|9006|9009.4|9007.3|9007.1|9004.9|187
1598931300000|2020-09-01 03:35:00|9008.5|9006.1|9010.3|9008.8|9010.8|9008.9|9008.3|9006|284
1598931600000|2020-09-01 03:40:00|9010.5|9009|9011.8|9009.4|9012.5|9010.6|9009.7|9007.8|221
1598931900000|2020-09-01 03:45:00|9011.9|9009.5|9010.8|9008.4|9012.6|9010.5|9009.7|9007.3|181
1598932200000|2020-09-01 03:50:00|9010.9|9008.5|9011.2|9008.8|9011.7|9009.5|9010|9008.3|133
1598932500000|2020-09-01 03:55:00|9011.3|9008.9|9011.6|9009.2|9011.9|9009.8|9010.6|9008.2|110
1598932800000|2020-09-01 04:00:00|9011.7|9009.3|9012.6|9010.2|9012.8|9010.9|9010.3|9008.3|170
1598933100000|2020-09-01 04:05:00|9012.5|9010.1|9009.1|9006.7|9012.8|9010.8|9008.6|9006.6|167
1598933400000|2020-09-01 04:10:00|9009|9006.6|9009.1|9006.7|9009.9|9007.9|9007.8|9005.8|155
1598933700000|2020-09-01 04:15:00|9009.2|9006.8|9009.2|9006.8|9009.8|9007.8|9008.8|9006.6|130
1598934000000|2020-09-01 04:20:00|9009.1|9006.7|9009.8|9007.4|9010.2|9008.2|9008.1|9006.2|170
1598934300000|2020-09-01 04:25:00|9009.7|9007.3|9010|9007.6|9010.1|9008.2|9008.5|9006.7|130
1598934600000|2020-09-01 04:30:00|9010.1|9007.7|9007.7|9005.3|9010.1|9007.7|9007|9005|296
1598934900000|2020-09-01 04:35:00|9007.8|9005.4|9009.4|9007|9009.4|9007.5|9007.1|9005.1|222
1598935200000|2020-09-01 04:40:00|9008.9|9007.4|9008.3|9006.8|9009.5|9007.9|9007.9|9006|251
1598935500000|2020-09-01 04:45:00|9008.4|9006.9|9010.2|9007.8|9010.7|9008.6|9008.2|9006.7|211
1598935800000|2020-09-01 04:50:00|9010.1|9007.7|9010.6|9009.1|9011|9009.2|9009.2|9007.1|191
1598936100000|2020-09-01 04:55:00|9011.1|9009.6|9012.5|9010.1|9013.3|9011.1|9010.8|9008.9|283
1598936400000|2020-09-01 05:00:00|9012.6|9010.2|9010.8|9008.4|9012.6|9010.5|9007.9|9005.9|279
1598936700000|2020-09-01 05:05:00|9010.6|9008.2|9011.8|9009.4|9011.8|9009.9|9010.1|9008.1|231
1598937000000|2020-09-01 05:10:00|9011.9|9009.5|9011|9008.6|9011.9|9010|9010.3|9008.4|217
1598937300000|2020-09-01 05:15:00|9010.8|9008.4|9007.2|9005.7|9010.9|9008.7|9007|9005.5|247
1598937600000|2020-09-01 05:20:00|9007.1|9005.6|9011.3|9009.8|9011.9|9010.2|9007.1|9005.6|462
1598937900000|2020-09-01 05:25:00|9011.6|9009.2|9010.5|9009|9011.8|9009.8|9009.6|9007.6|309
1598938200000|2020-09-01 05:30:00|9010.6|9009.1|9008.1|9006.6|9012.4|9010.5|9007.9|9005.7|405
1598938500000|2020-09-01 05:35:00|9008.2|9006.7|9009.6|9008.1|9010.3|9008.4|9008|9006.1|424
1598938800000|2020-09-01 05:40:00|9010|9007.6|9009.6|9008.1|9011.6|9010.1|9009|9007.4|261
1598939100000|2020-09-01 05:45:00|9009.7|9008.2|9006.8|9004.4|9009.7|9008.2|9006.1|9003.7|237
1598939400000|2020-09-01 05:50:00|9006.9|9004.5|9008.1|9006.6|9008.7|9006.8|9006.3|9004.3|346
1598939700000|2020-09-01 05:55:00|9008.2|9006.7|9006.6|9004.2|9008.5|9006.9|9005.1|9003.3|389
1598940000000|2020-09-01 06:00:00|9007.1|9004.7|9008.9|9006.5|9010.2|9008.3|9007.1|9004.7|534
1598940300000|2020-09-01 06:05:00|9009|9006.6|9003.6|9001.2|9009.2|9007.3|9003.5|9001.1|477
1598940600000|2020-09-01 06:10:00|9003.7|9001.3|9007|9004.6|9007.5|9005.3|9003.2|9001.2|597
1598940900000|2020-09-01 06:15:00|9007.1|9004.7|9006.7|9004.3|9007.7|9005.8|9005.4|9003|475
1598941200000|2020-09-01 06:20:00|9006.4|9004.9|9005.1|9003.6|9007.1|9005.2|9003|9001.1|548
1598941500000|2020-09-01 06:25:00|9005.6|9003.2|9006.4|9004|9006.5|9004.4|9003.2|9001.4|439
1598941800000|2020-09-01 06:30:00|9006.3|9003.9|9002.3|8999.9|9007.1|9005.3|9000.8|8999.3|494
1598942100000|2020-09-01 06:35:00|9002.2|8999.8|9003.4|9001.9|9004.1|9002.6|9001.3|8999.6|320
1598942400000|2020-09-01 06:40:00|9003.3|9001.8|9002.6|9001.1|9004.2|9002.7|8999.9|8998|411
1598942700000|2020-09-01 06:45:00|9002.5|9001|9003.4|9001.9|9005|9003.4|9001.9|9000.4|323
1598943000000|2020-09-01 06:50:00|9003.2|9001.7|9006.3|9004.8|9006.3|9004.8|9002.6|9001|407
1598943300000|2020-09-01 06:55:00|9006|9004.5|9008.5|9007|9009|9007.1|9005.3|9003.7|687
1598943600000|2020-09-01 07:00:00|9008.4|9006.9|9009|9007.5|9014|9012.1|9007.3|9005.4|738
1598943900000|2020-09-01 07:05:00|9009.1|9007.6|9011.1|9009.6|9014.2|9012.2|9008.5|9006.6|688
1598944200000|2020-09-01 07:10:00|9011.2|9009.7|9015.8|9013.4|9019|9016.9|9009.7|9007.7|741
1598944500000|2020-09-01 07:15:00|9015.9|9013.5|9013.5|9012|9018.3|9016.3|9012.7|9011|775
1598944800000|2020-09-01 07:20:00|9013.3|9011.8|9012|9010.5|9014.5|9013|9009.5|9007.5|503
1598945100000|2020-09-01 07:25:00|9011.9|9010.4|9014.2|9011.8|9016.5|9014.6|9011.2|9009.6|420
1598945400000|2020-09-01 07:30:00|9014.1|9011.7|9017.4|9015|9018|9016.1|9013|9011.2|562
1598945700000|2020-09-01 07:35:00|9017.3|9014.9|9015|9013.5|9017.3|9015.5|9013.3|9011.5|546
1598946000000|2020-09-01 07:40:00|9015.1|9013.6|9012.3|9009.9|9015.4|9013.7|9010.8|9009.2|580
1598946300000|2020-09-01 07:45:00|9011.8|9010.3|9012|9010.5|9013.2|9011.2|9011.1|9009.2|447
1598946600000|2020-09-01 07:50:00|9011.9|9010.4|9007.3|9004.9|9012.3|9010.5|9005.9|9003.8|532
1598946900000|2020-09-01 07:55:00|9007.2|9004.8|9008.1|9006.6|9008.2|9006.7|9003.6|9002|564
1598947200000|2020-09-01 08:00:00|9008.2|9006.7|9013.8|9012.3|9014.7|9012.8|9007.9|9006|510
1598947500000|2020-09-01 08:05:00|9014|9012.5|9012.6|9011.1|9014.7|9012.9|9011|9009.1|444
1598947800000|2020-09-01 08:10:00|9012.9|9010.5|9010.8|9009.3|9013.2|9011.5|9009.4|9007.9|371
1598948100000|2020-09-01 08:15:00|9010.7|9009.2|9012.1|9010.6|9014.6|9013.1|9010.7|9009|465
1598948400000|2020-09-01 08:20:00|9012|9010.5|9014.9|9013.4|9017.1|9015.1|9011.9|9010|495
1598948700000|2020-09-01 08:25:00|9015|9013.5|9015.8|9013.4|9017.1|9015.4|9013.4|9011.9|381
1598949000000|2020-09-01 08:30:00|9015.4|9013.9|9021|9019.5|9022.2|9020.6|9015.2|9013.3|467
1598949300000|2020-09-01 08:35:00|9021.1|9019.6|9025.1|9023.6|9029.5|9027.4|9020.9|9019|648
1598949600000|2020-09-01 08:40:00|9025.2|9023.7|9028.5|9027|9029.6|9027.9|9025.1|9023.2|569
1598949900000|2020-09-01 08:45:00|9028.6|9027.1|9023.8|9022.3|9028.6|9027.1|9022.4|9020.4|628
1598950200000|2020-09-01 08:50:00|9023.7|9022.2|9028.8|9026.4|9028.8|9027.2|9021.4|9019.9|493
1598950500000|2020-09-01 08:55:00|9028.7|9026.3|9027.5|9025.1|9033|9031|9027.3|9024.9|554
1598950800000|2020-09-01 09:00:00|9027.6|9025.2|9030.9|9028.5|9034.9|9032.9|9027.6|9025.2|542
1598951100000|2020-09-01 09:05:00|9030.6|9029.1|9031.7|9029.3|9032.1|9030.5|9028.7|9026.9|368
1598951400000|2020-09-01 09:10:00|9030.6|9029.1|9030.8|9029.3|9032.8|9031|9029.5|9027.7|564
1598951700000|2020-09-01 09:15:00|9030.7|9029.2|9032|9030.5|9034.4|9032.7|9030.5|9028.7|547
1598952000000|2020-09-01 09:20:00|9032.5|9030.1|9034|9032.5|9036.6|9034.6|9031.3|9029.3|486
1598952300000|2020-09-01 09:25:00|9034.1|9032.6|9036.6|9035.1|9038.3|9036.3|9033.7|9031.7|424
1598952600000|2020-09-01 09:30:00|9036.5|9035|9039.6|9037.2|9042.6|9041.1|9036.4|9034.9|534
1598952900000|2020-09-01 09:35:00|9039.7|9037.3|9035.7|9033.3|9041.7|9039.6|9033.1|9030.7|658
1598953200000|2020-09-01 09:40:00|9035.6|9033.2|9034.5|9032.1|9036.8|9034.4|9033.9|9031.5|522
1598953500000|2020-09-01 09:45:00|9034.6|9032.2|9036.8|9034.4|9039.4|9037|9034.4|9032|520
1598953800000|2020-09-01 09:50:00|9037.1|9034.7|9038.1|9035.7|9038.7|9036.3|9035|9033.1|450
1598954100000|2020-09-01 09:55:00|9038|9035.6|9033.7|9032.2|9038.5|9036.5|9033.7|9031.4|310
1598954400000|2020-09-01 10:00:00|9033.6|9032.1|9040.8|9039.3|9041.4|9039.7|9033|9031.1|548
1598954700000|2020-09-01 10:05:00|9040.9|9039.4|9043.6|9042.1|9044.3|9042.8|9040.1|9038.6|366
1598955000000|2020-09-01 10:10:00|9043.7|9042.2|9039.2|9036.8|9043.7|9042.2|9037.6|9035.9|326
1598955300000|2020-09-01 10:15:00|9039.1|9036.7|9040.4|9038.9|9043.4|9041.7|9038.7|9036.7|395
1598955600000|2020-09-01 10:20:00|9040.3|9038.8|9032.6|9031.1|9040.7|9039.2|9032.6|9031.1|610
1598955900000|2020-09-01 10:25:00|9032.7|9031.2|9034.7|9033.2|9036.6|9034.8|9031.2|9029.7|549
1598956200000|2020-09-01 10:30:00|9034.4|9032.9|9035.6|9034.1|9038.5|9037|9033.8|9031.8|460
1598956500000|2020-09-01 10:35:00|9035.8|9034.3|9043.2|9041.7|9043.7|9041.8|9035.7|9033.9|425
1598956800000|2020-09-01 10:40:00|9043.4|9041.9|9042.2|9040.7|9046.1|9044.6|9041.6|9040.1|414
1598957100000|2020-09-01 10:45:00|9042.1|9040.6|9043.1|9040.7|9046.8|9045.3|9039.8|9038.3|433
1598957400000|2020-09-01 10:50:00|9043.4|9041|9041.1|9038.7|9043.8|9041.8|9039.7|9037.7|520
1598957700000|2020-09-01 10:55:00|9040.5|9039|9042.2|9039.8|9046.7|9045.2|9037.7|9036.2|554
1598958000000|2020-09-01 11:00:00|9042.1|9039.7|9043.9|9041.5|9045.9|9044|9039.3|9037.3|597
1598958300000|2020-09-01 11:05:00|9043.8|9041.4|9049.7|9047.3|9050.1|9047.8|9041.9|9039.9|492
1598958600000|2020-09-01 11:10:00|9049.6|9047.2|9051.7|9050.2|9053|9051|9047.5|9045.5|429
1598958900000|2020-09-01 11:15:00|9052.2|9050.7|9056.7|9055.2|9060.8|9058.4|9050.7|9049|568
1598959200000|2020-09-01 11:20:00|9056.8|9055.3|9055.6|9054.1|9058.5|9056.6|9055.5|9053.7|354
1598959500000|2020-09-01 11:25:00|9055.5|9054|9053.6|9052.1|9058.6|9056.4|9053.1|9051.2|385
1598959800000|2020-09-01 11:30:00|9053.8|9052.3|9054.2|9052.7|9056.1|9054.6|9052.4|9050.9|417
1598960100000|2020-09-01 11:35:00|9054.5|9053|9053.9|9052.4|9057.1|9055.5|9052.1|9050.2|583
1598960400000|2020-09-01 11:40:00|9054|9052.5|9055.3|9053.8|9056.1|9054.6|9053.1|9051.2|652
1598960700000|2020-09-01 11:45:00|9056.1|9054.6|9062.4|9060.9|9065|9063.3|9055.5|9054|672
1598961000000|2020-09-01 11:50:00|9062.3|9060.8|9064.6|9062.2|9066.4|9064.3|9061.3|9059.2|637
1598961300000|2020-09-01 11:55:00|9064.7|9062.3|9066.3|9064.8|9070.5|9068.2|9063.2|9061|595
1598961600000|2020-09-01 12:00:00|9066.4|9064.9|9066.8|9065.3|9069.9|9068.2|9064.9|9063.4|581
1598961900000|2020-09-01 12:05:00|9066.7|9065.2|9069.5|9068|9070.3|9068.8|9066|9064.5|406
1598962200000|2020-09-01 12:10:00|9069.4|9067.9|9065.5|9064|9070.1|9068.6|9064.7|9063.2|535
1598962500000|2020-09-01 12:15:00|9065.4|9063.9|9068.6|9067.1|9070.5|9069|9065.4|9063.9|469
1598962800000|2020-09-01 12:20:00|9069.1|9067.6|9075.5|9073.1|9075.6|9073.5|9068.4|9066.7|432
1598963100000|2020-09-01 12:25:00|9075.6|9073.2|9078.8|9076.4|9078.9|9076.9|9073.5|9072|511
1598963400000|2020-09-01 12:30:00|9078.7|9076.3|9069.4|9067.9|9078.8|9076.9|9069.3|9067.8|579
1598963700000|2020-09-01 12:35:00|9069.3|9067.8|9066.1|9064.6|9069.9|9068.4|9065.9|9064.1|444
1598964000000|2020-09-01 12:40:00|9066|9064.5|9070.2|9068.7|9070.6|9068.9|9065.9|9064.4|385
1598964300000|2020-09-01 12:45:00|9070.1|9068.6|9069.1|9067.6|9071.4|9069.6|9067|9065.5|355
1598964600000|2020-09-01 12:50:00|9069|9066.7|9069.9|9067.5|9071.6|9069.7|9065.4|9063.9|429
1598964900000|2020-09-01 12:55:00|9069.8|9067.4|9065.9|9064.4|9070.7|9068.9|9065|9063.4|487
1598965200000|2020-09-01 13:00:00|9066|9064.5|9065.2|9063.7|9066.6|9065.1|9063.5|9061.7|630
1598965500000|2020-09-01 13:05:00|9065.3|9063.8|9065.3|9063.8|9070.1|9068.5|9065.2|9063.3|527
1598965800000|2020-09-01 13:10:00|9065.2|9063.7|9062|9060.5|9067|9065.5|9061.5|9059.7|529
1598966100000|2020-09-01 13:15:00|9061.9|9060.4|9063.6|9062.1|9066.9|9065.4|9060.1|9058.6|570
1598966400000|2020-09-01 13:20:00|9063.5|9062|9069.2|9066.8|9070|9067.6|9055.9|9053.5|895
1598966700000|2020-09-01 13:25:00|9069|9066.6|9069.3|9067.8|9070.9|9068.9|9065.6|9064.1|791
1598967000000|2020-09-01 13:30:00|9069.4|9067.9|9075.1|9073.6|9076.4|9074.6|9069.4|9067.8|794
1598967300000|2020-09-01 13:35:00|9075|9073.5|9076.7|9075.2|9078.4|9076.9|9074.2|9072.7|742
1598967600000|2020-09-01 13:40:00|9076.8|9075.3|9078|9075.6|9080.5|9078.6|9075.6|9074|620
1598967900000|2020-09-01 13:45:00|9078.1|9075.7|9082.4|9080.9|9082.4|9080.9|9076.2|9073.8|600
1598968200000|2020-09-01 13:50:00|9082.5|9081|9083|9081.5|9084.1|9082.5|9081.6|9079.7|847
1598968500000|2020-09-01 13:55:00|9082.8|9081.3|9068.2|9063.7|9083.5|9081.9|9066.4|9062.1|849
1598968800000|2020-09-01 14:00:00|9068.1|9063.8|9089.5|9088|9091.9|9090.3|9064.5|9060.5|1257
1598969100000|2020-09-01 14:05:00|9089.6|9088.1|9092.4|9090|9094|9091.6|9085.4|9083.5|1084
1598969400000|2020-09-01 14:10:00|9091.8|9090.3|9090.2|9088.7|9094.1|9092.2|9087.5|9085.6|791
1598969700000|2020-09-01 14:15:00|9090.1|9088.6|9093.6|9092.1|9095.4|9093.3|9089.7|9087.8|743
1598970000000|2020-09-01 14:20:00|9093.8|9092.3|9092.1|9089.7|9096.5|9094.6|9090|9088.3|790
1598970300000|2020-09-01 14:25:00|9091.5|9090|9099.2|9097.7|9099.2|9097.7|9090.1|9088.2|746
1598970600000|2020-09-01 14:30:00|9099.1|9097.6|9100.8|9099.3|9101.4|9099.9|9097.5|9095.4|783
1598970900000|2020-09-01 14:35:00|9100.9|9099.4|9095.7|9094.2|9101.7|9100.2|9095.5|9093.9|491
1598971200000|2020-09-01 14:40:00|9096.2|9094.7|9099.9|9098.4|9100.3|9098.7|9095.4|9093.9|599
1598971500000|2020-09-01 14:45:00|9099.8|9098.3|9095.5|9094|9100.6|9099.1|9093.8|9092.3|624
1598971800000|2020-09-01 14:50:00|9095.6|9094.1|9084|9082.5|9097.3|9095.5|9082.3|9080.3|786
1598972100000|2020-09-01 14:55:00|9084.5|9082.1|9074.9|9073.4|9084.6|9082.5|9071|9069.5|882
1598972400000|2020-09-01 15:00:00|9074.3|9072.5|9074.2|9071.8|9078.1|9076.1|9072.4|9070.9|679
1598972700000|2020-09-01 15:05:00|9074.1|9071.7|9075.2|9073.7|9077.1|9075.5|9070.8|9068.9|594
1598973000000|2020-09-01 15:10:00|9075.1|9073.6|9075.8|9073.4|9080|9078.1|9074.3|9072.1|540
1598973300000|2020-09-01 15:15:00|9075.7|9074.2|9074.8|9072.4|9076.4|9074.4|9069.8|9067.6|650
1598973600000|2020-09-01 15:20:00|9074.7|9072.3|9078.7|9076.3|9079.4|9077.5|9071.7|9070|660
1598973900000|2020-09-01 15:25:00|9078.8|9076.4|9077.1|9074.7|9079|9077.5|9073.7|9072|649
1598974200000|2020-09-01 15:30:00|9077.2|9074.8|9075|9072.6|9077.3|9075|9072.7|9071|596
1598974500000|2020-09-01 15:35:00|9074.6|9073.1|9074.6|9073.1|9076.4|9074.6|9074.4|9072.6|398
1598974800000|2020-09-01 15:40:00|9074.7|9073.2|9073.7|9072.2|9075.4|9073.4|9072.1|9070.3|461
1598975100000|2020-09-01 15:45:00|9074.2|9071.8|9076.4|9074|9076.6|9075.1|9072.4|9070.5|416
1598975400000|2020-09-01 15:50:00|9076.3|9073.9|9073.5|9072|9076.4|9074.7|9072.4|9070.9|386
1598975700000|2020-09-01 15:55:00|9073.4|9071.9|9073|9070.6|9075.5|9073.5|9072.5|9070.5|374
1598976000000|2020-09-01 16:00:00|9072.5|9071|9077.4|9075.9|9078.3|9076.5|9072.5|9070.6|382
1598976300000|2020-09-01 16:05:00|9077.5|9076|9073.9|9071.5|9077.6|9076|9073.3|9071.2|462
1598976600000|2020-09-01 16:10:00|9074|9071.6|9073.5|9072|9075.3|9073.8|9073.1|9071|455
1598976900000|2020-09-01 16:15:00|9073.4|9071.9|9076.5|9075|9077.2|9075.2|9073.2|9071.7|404
1598977200000|2020-09-01 16:20:00|9076.7|9075.2|9077.3|9075.8|9077.6|9076|9074.2|9072.1|434
1598977500000|2020-09-01 16:25:00|9077.2|9075.7|9077.6|9076.1|9078|9076.5|9075.1|9073.6|449
1598977800000|2020-09-01 16:30:00|9077.7|9076.2|9084.3|9082.8|9084.7|9082.9|9077.6|9076.1|450
1598978100000|2020-09-01 16:35:00|9084.2|9082.7|9083.5|9082|9084.7|9082.9|9082.5|9080.7|353
1598978400000|2020-09-01 16:40:00|9083.4|9081.9|9084.2|9082.7|9085|9083.5|9081|9079.5|324
1598978700000|2020-09-01 16:45:00|9084.1|9082.6|9082.3|9080.8|9084.7|9082.8|9082.2|9080.7|286
1598979000000|2020-09-01 16:50:00|9082.2|9080.7|9083.6|9082.1|9084.5|9082.7|9082.2|9080.5|282
1598979300000|2020-09-01 16:55:00|9083.5|9082|9086.4|9084|9088.2|9085.9|9082.4|9080.9|468
1598979600000|2020-09-01 17:00:00|9086.3|9083.9|9091.4|9089|9092.8|9090.8|9085.9|9083.9|649
1598979900000|2020-09-01 17:05:00|9091.1|9089.6|9097.1|9094.7|9098|9096.2|9090.5|9088.7|842
1598980200000|2020-09-01 17:10:00|9097.2|9094.8|9097.2|9094.8|9099.7|9097.3|9095.5|9093.4|614
1598980500000|2020-09-01 17:15:00|9097.3|9094.9|9089.3|9086.9|9098.1|9096|9089.2|9086.8|611
1598980800000|2020-09-01 17:20:00|9089.4|9087|9087.6|9085.2|9089.9|9088|9085.2|9083.2|477
1598981100000|2020-09-01 17:25:00|9087.5|9085.1|9087.6|9085.2|9090|9088.1|9086.4|9084.4|396
1598981400000|2020-09-01 17:30:00|9087.5|9085.1|9086.9|9085.4|9088.9|9087|9085.7|9083.7|359
1598981700000|2020-09-01 17:35:00|9087|9085.5|9089.9|9088.4|9090.3|9088.8|9086.8|9085|352
1598982000000|2020-09-01 17:40:00|9089.5|9088|9095.1|9093.6|9095.5|9093.7|9088.9|9087.3|385
1598982300000|2020-09-01 17:45:00|9095.2|9093.7|9098.4|9096.9|9100.1|9098.4|9094.1|9092.6|505
1598982600000|2020-09-01 17:50:00|9098.7|9097.2|9093.3|9091.8|9098.7|9097.2|9093.2|9091.7|482
1598982900000|2020-09-01 17:55:00|9093.2|9091.7|9091.7|9090.2|9094.2|9092.7|9090.1|9088.3|595
1598983200000|2020-09-01 18:00:00|9091.8|9090.3|9095.3|9093.8|9096.3|9094.8|9091|9089.5|416
1598983500000|2020-09-01 18:05:00|9095.2|9093.7|9092.5|9091|9095.2|9093.7|9091.7|9090.2|285
1598983800000|2020-09-01 18:10:00|9092.4|9090.9|9093.5|9092|9094.4|9092.9|9091.5|9090|285
1598984100000|2020-09-01 18:15:00|9093.4|9091.9|9092.4|9090.9|9094.8|9093.3|9092.4|9090.5|311
1598984400000|2020-09-01 18:20:00|9092.6|9091.1|9094.2|9091.8|9094.5|9092.8|9091.5|9089.5|398
1598984700000|2020-09-01 18:25:00|9094.1|9091.7|9093.1|9091.6|9094.8|9092.8|9092.4|9090.9|461
1598985000000|2020-09-01 18:30:00|9093|9091.5|9094.1|9092.6|9095.7|9094.2|9093|9091.5|285
1598985300000|2020-09-01 18:35:00|9094.3|9092.8|9096.6|9095.1|9096.6|9095.1|9093.3|9091.8|461
1598985600000|2020-09-01 18:40:00|9096.5|9095|9098.2|9096.7|9098.4|9096.9|9096.4|9094.7|392
1598985900000|2020-09-01 18:45:00|9098.1|9096.6|9095.7|9094.2|9098.1|9096.6|9094.1|9092.3|366
1598986200000|2020-09-01 18:50:00|9095.6|9094.1|9097.4|9095.9|9097.5|9096|9094.6|9093.1|344
1598986500000|2020-09-01 18:55:00|9097.3|9095.8|9096.5|9095|9097.4|9095.9|9093.9|9092.2|396
1598986800000|2020-09-01 19:00:00|9096.6|9095.1|9094.8|9092.4|9097.7|9095.4|9093.7|9091.5|580
1598987100000|2020-09-01 19:05:00|9094.9|9092.5|9094.6|9093.1|9095|9093.1|9092.6|9090.7|429
1598987400000|2020-09-01 19:10:00|9094.5|9093|9094.8|9093.3|9096.2|9094|9093.6|9091.7|468
1598987700000|2020-09-01 19:15:00|9094.7|9093.2|9097.4|9095|9097.4|9095.6|9092.7|9091|438
1598988000000|2020-09-01 19:20:00|9097.6|9095.2|9094.6|9092.2|9098.3|9096.8|9093.3|9091.4|406
1598988300000|2020-09-01 19:25:00|9094.1|9092.6|9098.7|9096.3|9099.2|9096.9|9094|9092.5|343
1598988600000|2020-09-01 19:30:00|9098.8|9096.4|9098.4|9096|9100.2|9098.5|9097.8|9095.9|421
1598988900000|2020-09-01 19:35:00|9098.5|9096.1|9098.3|9095.9|9099.4|9097|9097.7|9095.7|282
1598989200000|2020-09-01 19:40:00|9098.4|9096|9097.2|9095.7|9098.8|9096.6|9096.8|9095.2|284
1598989500000|2020-09-01 19:45:00|9097.1|9095.6|9096.2|9093.8|9097.6|9095.8|9094.9|9092.9|290
1598989800000|2020-09-01 19:50:00|9095.9|9094.4|9097.1|9094.7|9097.5|9095.2|9095.2|9093.4|351
1598990100000|2020-09-01 19:55:00|9097.2|9094.8|9091.7|9089.3|9097.2|9094.8|9091.2|9089.2|410
1598990400000|2020-09-01 20:00:00|9091.6|9089.2|9092.9|9091.4|9094.1|9092.3|9091.2|9089.2|282
1598990700000|2020-09-01 20:05:00|9093.4|9091|9094|9091.6|9095.3|9093.3|9092.8|9090.8|304
1598991000000|2020-09-01 20:10:00|9093.5|9092|9092.2|9090.7|9094.8|9092.8|9092.2|9090.5|310
1598991300000|2020-09-01 20:15:00|9092.3|9090.8|9091.9|9089.5|9093.1|9091.3|9091.2|9089.4|266
1598991600000|2020-09-01 20:20:00|9092|9089.6|9094.2|9092.7|9094.9|9093.1|9091.8|9089.5|339
1598991900000|2020-09-01 20:25:00|9094.3|9092.8|9094.4|9092|9094.9|9093|9093.7|9091.3|109
1598992200000|2020-09-01 20:30:00|9094.3|9091.9|9094.1|9091.7|9094.9|9092.9|9093.5|9091.5|256
1598992500000|2020-09-01 20:35:00|9094|9091.6|9094.4|9092|9094.4|9092.4|9093.6|9091.5|92
1598992800000|2020-09-01 20:40:00|9094.3|9091.9|9094.7|9092.3|9094.8|9092.4|9093|9090.6|133
1598993100000|2020-09-01 20:45:00|9094.8|9092.4|9095.4|9093|9095.8|9093.4|9094|9091.6|124
1598993400000|2020-09-01 20:50:00|9095.5|9093.1|9095.5|9093.1|9095.8|9093.5|9095|9092.7|140
1598993700000|2020-09-01 20:55:00|9095.4|9093|9094.6|9092.2|9095.6|9093.2|9094.4|9092|239
1598994000000|2020-09-01 21:00:00|9094.7|9092.3|9093.2|9088.7|9094.8|9092.4|9093.1|9088.7|53
1598994300000|2020-09-01 21:05:00|9093.1|9088.2|9092.9|9087.9|9093.6|9089.4|9091.5|9087.5|82
1598994600000|2020-09-01 21:10:00|9092.8|9087.8|9091.9|9089.5|9093.2|9089.5|9091.6|9087.8|19
1598994900000|2020-09-01 21:15:00|9093.6|9088.6|9091.9|9089.3|9094.3|9089.6|9091.7|9088|56
1598995200000|2020-09-01 21:20:00|9092.1|9089.7|9093.4|9088.6|9094.2|9089.7|9091.9|9088.1|91
1598995500000|2020-09-01 21:25:00|9092.8|9088.9|9093.1|9088.1|9094.1|9090|9091.9|9087.9|93
1598995800000|2020-09-01 21:30:00|9094|9089|9093.2|9088.2|9094.6|9089.6|9092.3|9087.3|240
1598996100000|2020-09-01 21:35:00|9093.3|9088.3|9093.3|9088.3|9094|9089|9092.6|9087.6|200
1598996400000|2020-09-01 21:40:00|9093.4|9088.4|9093.3|9088.3|9094.2|9089.2|9092.6|9087.6|306
1598996700000|2020-09-01 21:45:00|9093.2|9088.2|9093|9088|9094|9089|9092.9|9087.9|418
1598997000000|2020-09-01 21:50:00|9093.4|9088.4|9093.3|9088.3|9094.4|9089.4|9092.2|9087.2|427
1598997300000|2020-09-01 21:55:00|9093.2|9088.2|9093.3|9088.3|9094|9089|9092.3|9087.3|286
1598997600000|2020-09-01 22:00:00|9093.6|9088.6|9095.5|9093.1|9096.9|9093.1|9092.1|9087.1|322
1598997900000|2020-09-01 22:05:00|9095.4|9093|9096.6|9094.2|9096.7|9094.2|9095.2|9092.6|112
1598998200000|2020-09-01 22:10:00|9097.1|9093.9|9096.1|9093.7|9097.2|9094.3|9096.1|9093.2|95
1598998500000|2020-09-01 22:15:00|9096.2|9093.8|9096.1|9093.7|9097|9094.3|9095.6|9092.5|135
1598998800000|2020-09-01 22:20:00|9096.2|9093.8|9096.1|9093.7|9097.2|9094|9095.9|9093.1|71
1598999100000|2020-09-01 22:25:00|9096|9093.6|9096.1|9093.7|9096.3|9093.9|9095.6|9093.1|78
1598999400000|2020-09-01 22:30:00|9096.2|9093.8|9096.2|9093.8|9096.8|9094|9095.7|9093.2|89
1598999700000|2020-09-01 22:35:00|9096.1|9093.7|9096|9093.6|9096.9|9094.4|9095.6|9093|127
1599000000000|2020-09-01 22:40:00|9096.1|9093.7|9095.3|9092.9|9096.2|9093.8|9095.2|9092.8|76
1599000300000|2020-09-01 22:45:00|9095.2|9092.8|9095.4|9093|9095.6|9093.2|9095.2|9092.8|72
1599000600000|2020-09-01 22:50:00|9095.3|9092.9|9096.2|9093.8|9096.9|9094.5|9095.1|9092.7|101
1599000900000|2020-09-01 22:55:00|9096.3|9093.9|9096.8|9094.4|9097|9094.6|9095.9|9093.5|96
1599001200000|2020-09-01 23:00:00|9096.4|9094|9096.8|9094.4|9097.1|9094.7|9095.9|9093.5|173
1599001500000|2020-09-01 23:05:00|9096.7|9094.3|9097|9094.6|9097.4|9094.7|9096|9093.6|177
1599001800000|2020-09-01 23:10:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|57
1599002100000|2020-09-01 23:15:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|61
1599002400000|2020-09-01 23:20:00|9097.1|9094.7|9096|9093.6|9097.1|9094.7|9095.6|9093.2|170
1599002700000|2020-09-01 23:25:00|9096.1|9093.7|9096.8|9094.4|9097|9094.6|9095.7|9093.7|181
1599003000000|2020-09-01 23:30:00|9096.9|9094.5|9096.5|9094.1|9096.9|9094.5|9095.8|9093.6|163
1599003300000|2020-09-01 23:35:00|9096.6|9094.2|9094.7|9092.3|9096.6|9094.2|9094.3|9091.9|195
1599003600000|2020-09-01 23:40:00|9094.8|9092.4|9092.8|9090.4|9094.9|9092.5|9092|9089.6|149
1599003900000|2020-09-01 23:45:00|9092.7|9090.3|9091.6|9089.2|9092.9|9090.5|9090.5|9088.1|136
1599004200000|2020-09-01 23:50:00|9091.7|9089.3|9093.3|9090.9|9093.3|9090.9|9091.1|9088.7|209
1599004500000|2020-09-01 23:55:00|9093.2|9090.8|9095.4|9093|9096.2|9093.8|9093.2|9090.8|173
1599004800000|2020-09-02 00:00:00|9095.3|9092.9|9096.4|9094|9098.7|9096.3|9094.4|9092|355
1599005100000|2020-09-02 00:05:00|9096.5|9094.1|9095.2|9092.8|9097.2|9095.4|9094.9|9092.7|168
1599005400000|2020-09-02 00:10:00|9095.1|9092.7|9097.8|9095.4|9098.7|9096.3|9094.9|9092.5|148
1599005700000|2020-09-02 00:15:00|9097.9|9095.5|9099.5|9097.1|9099.9|9097.5|9097.1|9094.7|236
1599006000000|2020-09-02 00:20:00|9099.4|9097|9099.5|9097.1|9101|9098.8|9098.6|9096.2|217
1599006300000|2020-09-02 00:25:00|9099.6|9097.2|9100.8|9098.4|9100.9|9099|9099.5|9097.1|179
1599006600000|2020-09-02 00:30:00|9100.7|9098.3|9099.6|9097.2|9101|9098.9|9099.5|9097.1|181
1599006900000|2020-09-02 00:35:00|9099.7|9097.3|9099.8|9097.4|9100.5|9098.1|9099|9097|140
1599007200000|2020-09-02 00:40:00|9099.7|9097.3|9100.7|9098.3|9101.7|9099.3|9099.5|9097.2|221
1599007500000|2020-09-02 00:45:00|9100.8|9098.4|9106.2|9103.8|9107.7|9105.6|9100.7|9098.3|413
1599007800000|2020-09-02 00:50:00|9106.3|9103.9|9109.9|9107.5|9110.9|9108.8|9105.2|9102.8|285
1599008100000|2020-09-02 00:55:00|9110|9107.6|9111|9108.6|9111.1|9109.1|9109.2|9107.6|262
1599008400000|2020-09-02 01:00:00|9110.5|9109|9116.3|9113.9|9116.9|9114.5|9110.5|9109|335
1599008700000|2020-09-02 01:05:00|9116.4|9114|9118.6|9116.2|9120.4|9118|9116.3|9114|575
1599009000000|2020-09-02 01:10:00|9118.8|9116.4|9117.8|9115.4|9121.1|9118.7|9116.1|9113.7|475
1599009300000|2020-09-02 01:15:00|9117.9|9115.5|9112.7|9110.3|9117.9|9115.5|9111.1|9108.7|370
1599009600000|2020-09-02 01:20:00|9112.8|9110.4|9110.3|9107.9|9113.5|9111.1|9109.5|9107.1|301
1599009900000|2020-09-02 01:25:00|9110.4|9108|9109.2|9106.8|9112.2|9109.9|9107.8|9105.4|318
1599010200000|2020-09-02 01:30:00|9109.1|9107.6|9112|9109.6|9115.9|9113.5|9109.1|9107.1|528
1599010500000|2020-09-02 01:35:00|9112.1|9109.7|9113.1|9110.7|9114.2|9111.8|9111.8|9109.5|347
1599010800000|2020-09-02 01:40:00|9113.3|9110.9|9111.9|9109.5|9113.4|9111|9110.9|9108.5|288
1599011100000|2020-09-02 01:45:00|9112|9109.6|9117.1|9114.7|9117.6|9115.2|9111.6|9109.2|340
1599011400000|2020-09-02 01:50:00|9117|9114.6|9116.8|9114.4|9117.5|9115.1|9115|9112.6|323
1599011700000|2020-09-02 01:55:00|9116.9|9114.5|9111.9|9109.5|9117.8|9115.4|9111.7|9109.3|242
1599012000000|2020-09-02 02:00:00|9112|9109.6|9112.9|9110.5|9114|9111.6|9111.8|9109.4|279
1599012300000|2020-09-02 02:05:00|9112.8|9110.4|9112.2|9109.8|9113.9|9111.5|9110.7|9108.3|306
1599012600000|2020-09-02 02:10:00|9112.1|9109.7|9111.1|9108.7|9112.2|9109.8|9110.9|9108.5|199
1599012900000|2020-09-02 02:15:00|9111|9108.6|9110.7|9108.3|9111.9|9109.5|9110|9107.6|308
1599013200000|2020-09-02 02:20:00|9110.5|9108.1|9108.4|9106|9110.9|9108.5|9108|9105.8|282
1599013500000|2020-09-02 02:25:00|9108.1|9106.6|9106.6|9104.2|9109.4|9107|9106.1|9104.2|336
1599013800000|2020-09-02 02:30:00|9106.5|9104.1|9107.7|9105.3|9107.9|9105.5|9106|9103.6|147
1599014100000|2020-09-02 02:35:00|9107.3|9105.8|9108.8|9106.4|9108.8|9106.9|9106.6|9104.4|157
1599014400000|2020-09-02 02:40:00|9108.7|9106.3|9108.3|9106.8|9108.9|9107.2|9107.8|9105.9|156
1599014700000|2020-09-02 02:45:00|9108.4|9106.9|9109.6|9107.2|9110.1|9107.7|9107.3|9105.6|142
1599015000000|2020-09-02 02:50:00|9109.5|9107.1|9110.7|9109.2|9111.4|9109.4|9109.2|9107|140
1599015300000|2020-09-02 02:55:00|9110.6|9109.1|9109.5|9107.1|9111.1|9109.2|9109|9107|76
1599015600000|2020-09-02 03:00:00|9109.1|9107.6|9108.2|9106.7|9109.6|9107.6|9108.1|9106.1|128
1599015900000|2020-09-02 03:05:00|9108.1|9106.6|9109.5|9107.1|9110.9|9108.9|9108.1|9106.2|117
1599016200000|2020-09-02 03:10:00|9109.4|9107|9109.4|9107|9110.3|9108.3|9109|9106.9|104
1599016500000|2020-09-02 03:15:00|9109.3|9106.9|9110.2|9108.7|9111.4|9109.5|9108.6|9106.6|162
1599016800000|2020-09-02 03:20:00|9110.8|9108.4|9112|9110.5|9112.8|9110.9|9110.5|9108.3|157
1599017100000|2020-09-02 03:25:00|9112.1|9109.7|9111.1|9108.7|9112.1|9109.7|9110.6|9108.6|96
1599017400000|2020-09-02 03:30:00|9111.2|9108.8|9112|9109.6|9112.2|9110|9110.7|9108.7|139
1599017700000|2020-09-02 03:35:00|9111.9|9109.5|9112.1|9110.6|9112.7|9110.8|9111.4|9109.4|117
1599018000000|2020-09-02 03:40:00|9112|9110.5|9112.3|9110.8|9113.6|9111.7|9111.9|9110.1|193
1599018300000|2020-09-02 03:45:00|9112.4|9110.9|9111.2|9108.8|9113|9111|9110.6|9108.6|148
1599018600000|2020-09-02 03:50:00|9111.1|9108.7|9110.5|9109|9112|9110|9110|9108|162
1599018900000|2020-09-02 03:55:00|9110.1|9108.6|9109.8|9107.4|9111.1|9109.1|9109.2|9106.9|172
1599019200000|2020-09-02 04:00:00|9109.7|9107.3|9110.4|9108|9110.6|9108.6|9108.7|9106.8|131
1599019500000|2020-09-02 04:05:00|9109.9|9108.4|9111.1|9108.7|9112|9109.6|9108.9|9107|162
1599019800000|2020-09-02 04:10:00|9110.6|9109.1|9109.2|9107.7|9111.3|9109.4|9109.1|9107|153
1599020100000|2020-09-02 04:15:00|9109.3|9107.8|9109.5|9107.1|9109.7|9107.8|9108.5|9106.3|155
1599020400000|2020-09-02 04:20:00|9109.4|9107|9107.9|9105.5|9109.4|9107.3|9107.7|9105.4|124
1599020700000|2020-09-02 04:25:00|9107.5|9106|9108.1|9105.7|9108.1|9106|9107.2|9104.9|120
1599021000000|2020-09-02 04:30:00|9108|9105.6|9106.9|9104.5|9109.7|9107.5|9105.9|9104|186
1599021300000|2020-09-02 04:35:00|9106.8|9104.4|9107.8|9105.4|9108|9105.9|9106.2|9104.1|165
1599021600000|2020-09-02 04:40:00|9107.9|9105.5|9108|9105.6|9108.2|9106.2|9107.1|9105.2|123
1599021900000|2020-09-02 04:45:00|9108.2|9105.8|9108.1|9105.7|9108.2|9106.1|9107.1|9104.7|126
1599022200000|2020-09-02 04:50:00|9108.2|9105.8|9108.7|9106.3|9108.9|9106.7|9107.6|9105.5|86
1599022500000|2020-09-02 04:55:00|9108.6|9106.2|9108.5|9106.1|9109|9107.1|9107.8|9105.7|141
1599022800000|2020-09-02 05:00:00|9108.6|9106.2|9108.5|9107|9109.2|9107.1|9107.8|9105.7|205
1599023100000|2020-09-02 05:05:00|9108.4|9106.9|9107.9|9106.4|9109.2|9107.7|9107.7|9105.9|148
1599023400000|2020-09-02 05:10:00|9107.8|9106.3|9107.6|9106.1|9108.5|9107|9107.5|9106|135
1599023700000|2020-09-02 05:15:00|9107.7|9106.2|9107.6|9106.1|9109|9107|9106.9|9105.1|204
1599024000000|2020-09-02 05:20:00|9107.7|9106.2|9110.6|9108.2|9110.6|9108.9|9107.6|9105.6|271
1599024300000|2020-09-02 05:25:00|9110.5|9108.1|9110.7|9109.2|9111.2|9109.6|9109.3|9107.8|204
1599024600000|2020-09-02 05:30:00|9110.8|9109.3|9112.1|9109.7|9112.1|9110.3|9110.7|9108.8|209
1599024900000|2020-09-02 05:35:00|9112|9109.6|9113.4|9111.9|9114.3|9112.4|9112|9109.6|197
1599025200000|2020-09-02 05:40:00|9113.3|9111.8|9114|9112.5|9114.4|9112.8|9113.1|9111.2|164
1599025500000|2020-09-02 05:45:00|9113.9|9112.4|9114.1|9112.6|9115.1|9113.6|9113.9|9112.2|147
1599025800000|2020-09-02 05:50:00|9114|9112.5|9112.6|9111.1|9114.1|9112.6|9110.8|9109.3|212
1599026100000|2020-09-02 05:55:00|9112.5|9111|9110.7|9109.2|9112.6|9111.1|9110.7|9108.8|252
1599026400000|2020-09-02 06:00:00|9111.4|9109|9109.2|9106.8|9113.6|9111.4|9106.5|9104.8|424
1599026700000|2020-09-02 06:05:00|9109.4|9107|9113.4|9111.9|9114.3|9112.3|9108.2|9106.3|395
1599027000000|2020-09-02 06:10:00|9113.2|9111.7|9114.6|9112.2|9116.3|9114.8|9112.6|9111.1|270
1599027300000|2020-09-02 06:15:00|9114.5|9112.1|9113.3|9111.8|9114.6|9112.2|9111.6|9109.9|282
1599027600000|2020-09-02 06:20:00|9113.2|9111.7|9115.5|9113.1|9115.6|9113.5|9112.5|9110.4|316
1599027900000|2020-09-02 06:25:00|9115.6|9113.2|9118.4|9116.9|9119.7|9117.9|9114.2|9112.7|436
1599028200000|2020-09-02 06:30:00|9118.3|9116.8|9115.6|9114.1|9118.8|9117.3|9115.6|9114.1|413
1599028500000|2020-09-02 06:35:00|9115.7|9114.2|9114.5|9113|9119|9117.5|9113.9|9112.1|479
1599028800000|2020-09-02 06:40:00|9114.1|9112.6|9113.3|9111.8|9115.1|9113.3|9111.5|9110|347
1599029100000|2020-09-02 06:45:00|9113.1|9111.6|9112.3|9109.9|9113.2|9111.7|9110.7|9109.2|294
1599029400000|2020-09-02 06:50:00|9112.2|9109.8|9113.4|9111.9|9116.1|9114.3|9111.7|9109.8|420
1599029700000|2020-09-02 06:55:00|9113.3|9111.8|9113.7|9111.3|9113.9|9111.8|9109.9|9108.1|395
1599030000000|2020-09-02 07:00:00|9113.8|9111.4|9114.9|9113.4|9116.8|9114.4|9109.9|9108.4|684
1599030300000|2020-09-02 07:05:00|9115|9113.5|9118.9|9117.4|9121.7|9119.9|9115|9113.5|829
1599030600000|2020-09-02 07:10:00|9119|9117.5|9118.9|9117.4|9124.9|9123.1|9117.5|9116|642
1599030900000|2020-09-02 07:15:00|9119|9117.5|9118.9|9117.4|9124.3|9122.8|9117.9|9116.4|605
1599031200000|2020-09-02 07:20:00|9119|9117.5|9113.4|9111|9120.4|9118.9|9110.1|9107.7|532
1599031500000|2020-09-02 07:25:00|9113.5|9111.1|9119.8|9118.3|9120.7|9119.2|9111.4|9109.6|539
1599031800000|2020-09-02 07:30:00|9120.2|9118.7|9124.3|9121.9|9125.9|9123.9|9119.2|9117.7|589
1599032100000|2020-09-02 07:35:00|9123.8|9122.3|9120.2|9117.8|9125.3|9123.7|9118.7|9116.8|564
1599032400000|2020-09-02 07:40:00|9120.3|9117.9|9116.9|9114.5|9120.4|9118|9114.6|9112.6|474
1599032700000|2020-09-02 07:45:00|9116.8|9114.4|9116.6|9114.2|9118.9|9116.9|9113.9|9112|482
1599033000000|2020-09-02 07:50:00|9116.5|9115|9122|9119.6|9122.2|9120.7|9116.5|9114.4|489
1599033300000|2020-09-02 07:55:00|9121.9|9119.5|9127.1|9125.6|9128.6|9126.8|9121.1|9118.7|605
1599033600000|2020-09-02 08:00:00|9127|9125.5|9128.1|9125.7|9128.7|9126.8|9125.8|9124.3|489
1599033900000|2020-09-02 08:05:00|9128.2|9125.8|9132.7|9130.3|9137.9|9136.1|9127.4|9125.5|619
1599034200000|2020-09-02 08:10:00|9132.4|9130.9|9131.3|9129.8|9132.9|9131|9129.6|9127.7|434
1599034500000|2020-09-02 08:15:00|9131.4|9129.9|9128.8|9127.3|9132.6|9130.6|9128.6|9126.7|451
1599034800000|2020-09-02 08:20:00|9128.9|9127.4|9128.8|9127.3|9131.3|9129.2|9126.4|9124.9|558
1599035100000|2020-09-02 08:25:00|9128.9|9127.4|9134.3|9131.9|9134.6|9132.3|9127.7|9125.3|476
1599035400000|2020-09-02 08:30:00|9134|9132.5|9130.5|9129|9135.6|9134.1|9130|9128.4|625
1599035700000|2020-09-02 08:35:00|9130.7|9129.2|9122.6|9120.2|9132|9130.2|9121.9|9120|681
1599036000000|2020-09-02 08:40:00|9122.5|9121|9122.9|9121.4|9123.2|9121.4|9119.3|9117.3|472
1599036300000|2020-09-02 08:45:00|9122.8|9121.3|9128.7|9126.3|9129.2|9127.3|9122.1|9120.2|488
1599036600000|2020-09-02 08:50:00|9129.1|9126.7|9127.9|9125.5|9132.2|9130.1|9127.1|9125.1|446
1599036900000|2020-09-02 08:55:00|9127.8|9125.4|9129.3|9126.9|9131.1|9128.8|9126.5|9125|357
1599037200000|2020-09-02 09:00:00|9129.2|9126.8|9126|9123.6|9131.4|9129.6|9125.2|9123.3|536
1599037500000|2020-09-02 09:05:00|9126.1|9123.7|9124.5|9122.1|9126.7|9124.9|9122.5|9120.2|373
1599037800000|2020-09-02 09:10:00|9124.4|9122|9124.4|9122|9126.6|9124.7|9122.4|9120.8|490
1599038100000|2020-09-02 09:15:00|9124.5|9122.1|9117|9115.5|9124.5|9122.3|9117|9115.5|379
1599038400000|2020-09-02 09:20:00|9117.6|9115.2|9118.5|9117|9120|9118|9114.2|9112|419
1599038700000|2020-09-02 09:25:00|9118.2|9116.7|9114.2|9112.7|9118.7|9116.8|9113.5|9111.8|369
1599039000000|2020-09-02 09:30:00|9114.3|9112.8|9114.1|9111.7|9115.7|9113.8|9112.4|9110.5|399
1599039300000|2020-09-02 09:35:00|9114.3|9111.9|9112.7|9111.2|9115|9113|9112.1|9110.4|378
1599039600000|2020-09-02 09:40:00|9112.5|9111|9110.6|9109.1|9114.8|9113|9110.1|9107.7|451
1599039900000|2020-09-02 09:45:00|9110.7|9109.2|9109.3|9106.9|9115.4|9113.7|9107|9105.3|449
1599040200000|2020-09-02 09:50:00|9109.1|9106.7|9110|9107.6|9111.4|9109.5|9107.9|9105.9|404
1599040500000|2020-09-02 09:55:00|9109.9|9107.5|9106.1|9104.6|9110|9107.7|9105.8|9103.6|323
1599040800000|2020-09-02 10:00:00|9106.5|9104.1|9106.5|9105|9110.2|9108.1|9106.1|9104.1|476
1599041100000|2020-09-02 10:05:00|9106.6|9105.1|9102.7|9100.3|9107.1|9105.3|9099.9|9098.4|367
1599041400000|2020-09-02 10:10:00|9102.8|9100.4|9105.1|9102.7|9105.6|9104.1|9101.5|9100|353
1599041700000|2020-09-02 10:15:00|9104.9|9102.5|9105.6|9104.1|9108.8|9107.1|9103|9101.2|418
1599042000000|2020-09-02 10:20:00|9105.5|9104|9107.2|9104.8|9107.7|9106.1|9104.7|9102.6|390
1599042300000|2020-09-02 10:25:00|9107.1|9104.7|9108.3|9105.9|9110.9|9109.1|9107|9104.6|382
1599042600000|2020-09-02 10:30:00|9107.7|9106.2|9102.9|9100.5|9110.2|9108.3|9102.8|9100.4|410
1599042900000|2020-09-02 10:35:00|9103|9100.6|9105.9|9104.4|9107.9|9106.4|9102.8|9100.4|334
1599043200000|2020-09-02 10:40:00|9105.8|9104.3|9111.2|9109.7|9111.6|9110.1|9104.4|9102.4|404
1599043500000|2020-09-02 10:45:00|9111.1|9109.6|9106.9|9105.4|9111.3|9109.8|9106.8|9105.2|423
1599043800000|2020-09-02 10:50:00|9106.8|9105.3|9103.7|9101.3|9108.1|9106.2|9102.1|9100.3|428
1599044100000|2020-09-02 10:55:00|9103.6|9101.2|9105.2|9103.7|9106.3|9104.8|9103|9101.1|245
1599044400000|2020-09-02 11:00:00|9105.3|9103.8|9109.7|9107.3|9110.8|9109.2|9103.9|9101.5|420
1599044700000|2020-09-02 11:05:00|9109.6|9107.2|9106.4|9104.9|9111|9109.5|9106.1|9104.2|366
1599045000000|2020-09-02 11:10:00|9106.3|9104.8|9106.9|9105.4|9111.4|9109.5|9106.1|9104.2|386
1599045300000|2020-09-02 11:15:00|9107|9105.5|9107|9104.6|9109.7|9108|9106.5|9104.5|401
1599045600000|2020-09-02 11:20:00|9106.8|9105.3|9112.7|9110.3|9114|9112.3|9106.5|9104.9|483
1599045900000|2020-09-02 11:25:00|9112.8|9110.4|9111.2|9109.7|9114|9112.1|9110.3|9108.4|503
1599046200000|2020-09-02 11:30:00|9111.1|9109.6|9118.9|9117.4|9119.5|9117.6|9109.9|9108.4|555
1599046500000|2020-09-02 11:35:00|9118.8|9117.3|9119.4|9117|9119.8|9118.2|9116.5|9114.5|554
1599046800000|2020-09-02 11:40:00|9119.5|9117.1|9114.5|9113|9119.8|9117.8|9114.5|9112.6|447
1599047100000|2020-09-02 11:45:00|9114.6|9113.1|9114.6|9112.2|9118.4|9116|9111.9|9110|558
1599047400000|2020-09-02 11:50:00|9114.5|9112.1|9115.9|9113.5|9116.4|9114.8|9112.9|9110.7|553
1599047700000|2020-09-02 11:55:00|9115.6|9114.1|9112.9|9111.4|9116.4|9114.5|9112.1|9110.3|484
1599048000000|2020-09-02 12:00:00|9113.3|9111.8|9109.5|9108|9114.6|9113.1|9108.7|9106.3|454
1599048300000|2020-09-02 12:05:00|9110|9107.6|9112.9|9111.4|9113.7|9111.7|9107.3|9105.6|375
1599048600000|2020-09-02 12:10:00|9113|9111.5|9108.8|9103.8|9115.1|9113|9108.2|9103.2|410
1599048900000|2020-09-02 12:15:00|9108.6|9103.6|9101.7|9099.3|9109.8|9107.6|9101.1|9099|845
1599049200000|2020-09-02 12:20:00|9101.4|9099|9105.9|9103.5|9106.2|9104.6|9100.4|9098.6|798
1599049500000|2020-09-02 12:25:00|9106|9103.6|9104.5|9102.1|9106.8|9105.1|9103.6|9101.8|581
1599049800000|2020-09-02 12:30:00|9103.9|9102.4|9114.4|9112.9|9115.2|9113.7|9103.9|9102.2|581
1599050100000|2020-09-02 12:35:00|9114.5|9113|9116.8|9114.4|9117|9115.5|9111.6|9109.6|631
1599050400000|2020-09-02 12:40:00|9116.1|9114.6|9116.6|9114.2|9120.5|9119|9115.1|9113.3|462
1599050700000|2020-09-02 12:45:00|9116.1|9114.6|9117.7|9116.2|9118.7|9117.2|9116.1|9114.6|378
1599051000000|2020-09-02 12:50:00|9117.8|9116.3|9117|9115.5|9119.6|9118.1|9116.8|9115.3|395
1599051300000|2020-09-02 12:55:00|9117.1|9115.6|9114.6|9113.1|9117.1|9115.6|9113.6|9111.8|560
1599051600000|2020-09-02 13:00:00|9114.3|9112.8|9116|9114.5|9120.3|9118.8|9113.3|9111.8|587
1599051900000|2020-09-02 13:05:00|9116.1|9114.6|9114|9112.5|9118.4|9116.7|9113.5|9112|458
1599052200000|2020-09-02 13:10:00|9114.2|9112.7|9113.8|9112.3|9117.1|9115.6|9111.8|9110.3|552
1599052500000|2020-09-02 13:15:00|9114|9112.5|9122.9|9121.4|9123.6|9121.7|9114|9112.4|605
1599052800000|2020-09-02 13:20:00|9122.6|9121.1|9123.8|9121.4|9128.1|9126.2|9120.2|9118.3|690
1599053100000|2020-09-02 13:25:00|9123.2|9121.7|9126.5|9125|9127.8|9125.9|9122.4|9120.4|562
1599053400000|2020-09-02 13:30:00|9126.8|9124.4|9126.1|9124.6|9134.3|9132|9124.7|9122.6|960
1599053700000|2020-09-02 13:35:00|9126.2|9124.7|9124.9|9122.5|9130.1|9128.1|9123.9|9122.1|666
1599054000000|2020-09-02 13:40:00|9125|9122.6|9121.9|9119.5|9125.5|9123.9|9120.1|9118.2|670
1599054300000|2020-09-02 13:45:00|9122.2|9119.8|9119.7|9118.2|9125.9|9123.5|9119.4|9117.3|870
1599054600000|2020-09-02 13:50:00|9119.5|9118|9126|9124.5|9126.5|9124.6|9119.4|9117.5|768
1599054900000|2020-09-02 13:55:00|9125.8|9124.3|9122.9|9120.5|9131.2|9129.7|9122.5|9120.5|818
1599055200000|2020-09-02 14:00:00|9123|9120.6|9121.4|9119.9|9125.3|9123.3|9119.9|9118.1|807
1599055500000|2020-09-02 14:05:00|9121.1|9119.6|9126.2|9123.8|9127.9|9125.9|9118.5|9116.8|750
1599055800000|2020-09-02 14:10:00|9126.3|9123.9|9124.9|9123.4|9129.6|9127.6|9124.7|9122.9|864
1599056100000|2020-09-02 14:15:00|9125.3|9122.9|9122.9|9121.4|9126.3|9124.8|9122.3|9120.4|640
1599056400000|2020-09-02 14:20:00|9123|9121.5|9119|9117.5|9124.6|9122.5|9118|9116.5|557
1599056700000|2020-09-02 14:25:00|9118.9|9117.4|9120.2|9117.8|9121.4|9119.9|9118.9|9117.3|587
1599057000000|2020-09-02 14:30:00|9119.8|9118.3|9112|9110.5|9120.2|9118.3|9110|9108.1|827
1599057300000|2020-09-02 14:35:00|9111.9|9110.4|9116.9|9114.5|9116.9|9115|9109.9|9108.4|605
1599057600000|2020-09-02 14:40:00|9117|9114.6|9118.8|9117.3|9119.5|9117.8|9114.2|9112.2|656
1599057900000|2020-09-02 14:45:00|9118.9|9117.4|9114.4|9112|9120.1|9118.5|9114.2|9111.8|625
1599058200000|2020-09-02 14:50:00|9114.3|9111.9|9114.5|9113|9116.3|9114|9112.2|9110.1|732
1599058500000|2020-09-02 14:55:00|9114.2|9112.7|9106.4|9104.9|9117.3|9115.8|9105|9103.5|686
1599058800000|2020-09-02 15:00:00|9106.5|9105|9108.6|9107.1|9110.3|9108.6|9105.6|9104.1|641
1599059100000|2020-09-02 15:05:00|9108.5|9107|9113.3|9110.9|9114.1|9112.4|9107.8|9105.9|495
1599059400000|2020-09-02 15:10:00|9113.2|9110.8|9110.8|9108.4|9113.3|9111.3|9109.8|9108.1|503
1599059700000|2020-09-02 15:15:00|9110.9|9108.5|9114|9112.5|9115|9113.2|9110.8|9108.5|585
1599060000000|2020-09-02 15:20:00|9114.6|9113.1|9111|9108.6|9115.2|9113.2|9106.8|9104.8|527
1599060300000|2020-09-02 15:25:00|9111.1|9108.7|9111.8|9109.4|9112.1|9110.6|9108.1|9106.6|529
1599060600000|2020-09-02 15:30:00|9111.7|9109.3|9107.1|9105.6|9111.8|9110.3|9106.4|9104.9|469
1599060900000|2020-09-02 15:35:00|9107|9105.5|9110.8|9109.3|9111.2|9109.7|9106.8|9105.3|540
1599061200000|2020-09-02 15:40:00|9111.1|9109.6|9114.6|9113.1|9115.4|9113.7|9109.9|9108.3|529
1599061500000|2020-09-02 15:45:00|9114.7|9113.2|9112.9|9111.4|9115.2|9113.2|9111.5|9109.4|430
1599061800000|2020-09-02 15:50:00|9112.8|9111.3|9111|9109.5|9115.5|9113.8|9109.7|9108.2|400
1599062100000|2020-09-02 15:55:00|9111.1|9109.6|9108.5|9106.1|9111.6|9109.9|9108.2|9106|493
1599062400000|2020-09-02 16:00:00|9107.9|9106.4|9113|9111.5|9114.7|9113.1|9107.5|9105.4|509
1599062700000|2020-09-02 16:05:00|9113.1|9111.6|9115.7|9114.2|9116.4|9114.9|9112.8|9111.3|390
1599063000000|2020-09-02 16:10:00|9115.8|9114.3|9115.2|9113.7|9116.4|9114.9|9113.7|9112|463
1599063300000|2020-09-02 16:15:00|9115.3|9113.8|9114.7|9113.2|9116.8|9115.1|9113.5|9112|445
1599063600000|2020-09-02 16:20:00|9114.6|9113.1|9118.1|9116.6|9119.6|9118.1|9114|9112.5|492
1599063900000|2020-09-02 16:25:00|9118|9116.5|9118.2|9116.7|9121.3|9119.8|9117.2|9115.7|379
1599064200000|2020-09-02 16:30:00|9118.1|9116.6|9115.7|9114.2|9118.1|9116.6|9115.5|9114|290
1599064500000|2020-09-02 16:35:00|9115.8|9114.3|9114.6|9113.1|9117.3|9115.7|9114.5|9113|292
1599064800000|2020-09-02 16:40:00|9114.5|9113|9118.2|9116.7|9119.2|9117.7|9114|9112.5|391
1599065100000|2020-09-02 16:45:00|9118.3|9116.8|9119.9|9118.4|9121.1|9119.4|9117|9115.5|390
1599065400000|2020-09-02 16:50:00|9120|9118.5|9118.1|9116.6|9120.8|9119.3|9114|9112.1|371
1599065700000|2020-09-02 16:55:00|9118.2|9116.7|9117.5|9116|9121.1|9119|9116.5|9114.9|468
1599066000000|2020-09-02 17:00:00|9117.9|9115.5|9117.3|9115.8|9120.2|9117.9|9116.4|9114.5|411
1599066300000|2020-09-02 17:05:00|9117.2|9115.7|9116.8|9115.3|9119.1|9117.6|9116|9113.9|382
1599066600000|2020-09-02 17:10:00|9117.2|9115.7|9116|9114.5|9119.2|9117.3|9115.6|9113.8|522
1599066900000|2020-09-02 17:15:00|9116.1|9114.6|9117.8|9116.3|9119|9117.4|9115.2|9113.3|352
1599067200000|2020-09-02 17:20:00|9117.7|9116.2|9118.8|9117.3|9119.4|9117.6|9117.3|9115.4|352
1599067500000|2020-09-02 17:25:00|9118.9|9117.4|9118.2|9116.7|9120.9|9119.4|9117.4|9115.8|383
1599067800000|2020-09-02 17:30:00|9118.3|9116.8|9118.4|9116.9|9119.9|9118.4|9117.2|9115.7|300
1599068100000|2020-09-02 17:35:00|9118.3|9116.8|9121.4|9119.9|9121.5|9120|9118.3|9116.8|308
1599068400000|2020-09-02 17:40:00|9121.5|9120|9120.2|9117.8|9121.6|9120.1|9119.3|9117.7|229
1599068700000|2020-09-02 17:45:00|9119.9|9118.4|9125.6|9124.1|9125.6|9124.1|9119.7|9118.2|351
1599069000000|2020-09-02 17:50:00|9125.5|9124|9124.5|9123|9126.5|9125|9123.3|9121.8|306
1599069300000|2020-09-02 17:55:00|9124.6|9123.1|9127.8|9125.4|9128.9|9127|9123.9|9122.4|314
1599069600000|2020-09-02 18:00:00|9127.9|9125.5|9127.2|9125.7|9131.6|9130.1|9126.4|9124.8|520
1599069900000|2020-09-02 18:05:00|9127|9125.5|9128|9126.5|9128.3|9126.8|9126.3|9124.8|331
1599070200000|2020-09-02 18:10:00|9128.1|9126.6|9129|9126.6|9129.6|9128.1|9127.3|9125.8|399
1599070500000|2020-09-02 18:15:00|9128.6|9127.1|9128.6|9126.2|9129.7|9128.2|9127.5|9126|376
1599070800000|2020-09-02 18:20:00|9128.5|9126.1|9127.2|9125.7|9128.6|9126.9|9126.5|9124.7|369
1599071100000|2020-09-02 18:25:00|9127.3|9125.8|9127.5|9126|9128.4|9126.6|9126.2|9124.4|274
1599071400000|2020-09-02 18:30:00|9127.4|9125.9|9128.3|9126.8|9128.5|9127|9125.8|9124|351
1599071700000|2020-09-02 18:35:00|9128.4|9126.9|9128.9|9127.4|9129.4|9127.7|9127.3|9125.8|283
1599072000000|2020-09-02 18:40:00|9129|9127.5|9131.2|9128.8|9131.5|9130|9128.9|9127.4|270
1599072300000|2020-09-02 18:45:00|9131.3|9128.9|9132.6|9131.1|9132.7|9131.2|9129.6|9128.1|306
1599072600000|2020-09-02 18:50:00|9132.5|9131|9131.7|9130.2|9133.4|9131.9|9131.1|9129.6|295
1599072900000|2020-09-02 18:55:00|9131.8|9130.3|9129.3|9127.8|9131.8|9130.3|9127.6|9126.1|373
1599073200000|2020-09-02 19:00:00|9129.2|9127.7|9125.9|9124.4|9129.3|9127.8|9125.5|9123.9|329
1599073500000|2020-09-02 19:05:00|9125.8|9124.3|9125.5|9124|9126.9|9125|9125.5|9124|243
1599073800000|2020-09-02 19:10:00|9125.7|9124.2|9124.7|9123.2|9125.7|9124.2|9123.1|9121.2|261
1599074100000|2020-09-02 19:15:00|9124.8|9123.3|9121.6|9120.1|9125.3|9123.6|9121.2|9119.7|262
1599074400000|2020-09-02 19:20:00|9121.5|9120|9117.7|9115.3|9121.5|9120|9117.4|9115.3|462
1599074700000|2020-09-02 19:25:00|9116.9|9115.4|9116.2|9114.7|9119.4|9117.6|9115.7|9113.8|380
1599075000000|2020-09-02 19:30:00|9116.3|9114.8|9117.5|9116|9118.5|9117|9116.2|9114.5|355
1599075300000|2020-09-02 19:35:00|9117.4|9115.9|9116.5|9115|9118.5|9117|9115|9113.5|351
1599075600000|2020-09-02 19:40:00|9116.4|9114.9|9113.2|9111.7|9116.5|9115|9112.4|9110.6|334
1599075900000|2020-09-02 19:45:00|9113.1|9111.6|9112.7|9111.2|9114.4|9112.7|9112.6|9111.1|239
1599076200000|2020-09-02 19:50:00|9112.8|9111.3|9112.7|9111.2|9113.8|9111.8|9111.9|9110.4|286
1599076500000|2020-09-02 19:55:00|9112.6|9111.1|9111.3|9109.8|9113.1|9111.6|9110.9|9109.3|305
1599076800000|2020-09-02 20:00:00|9111.4|9109.9|9112.5|9111|9113.4|9111.9|9111.3|9109.8|150
1599077100000|2020-09-02 20:05:00|9112.6|9111.1|9110.9|9108.5|9113.9|9111.8|9110.5|9108.5|203
1599077400000|2020-09-02 20:10:00|9111.1|9108.7|9110.6|9109.1|9111.5|9110|9110.2|9108.4|134
1599077700000|2020-09-02 20:15:00|9110.7|9109.2|9110.8|9109.3|9111.7|9109.7|9110.5|9109|92
1599078000000|2020-09-02 20:20:00|9110.7|9109.2|9108.3|9106.8|9111.2|9109.2|9107.3|9105.8|156
1599078300000|2020-09-02 20:25:00|9108.4|9106.9|9108|9105.6|9109.2|9106.9|9107.5|9105.5|131
1599078600000|2020-09-02 20:30:00|9108.1|9105.7|9107.1|9105.6|9108.1|9105.7|9105.8|9103.9|144
1599078900000|2020-09-02 20:35:00|9107|9105.5|9108.9|9106.5|9109|9107|9107|9105.1|121
1599079200000|2020-09-02 20:40:00|9109|9106.6|9108.8|9106.4|9109.1|9106.9|9107.7|9105.7|57
1599079500000|2020-09-02 20:45:00|9108.9|9106.5|9110.4|9108|9110.6|9108.2|9108.8|9106.4|120
1599079800000|2020-09-02 20:50:00|9109.7|9107.3|9108|9105.6|9110|9107.6|9107.2|9105|186
1599080100000|2020-09-02 20:55:00|9107.9|9105.5|9107.9|9105.5|9109.5|9107.1|9107|9104.6|170
1599080400000|2020-09-02 21:00:00|9108.7|9103.7|9110.1|9105.1|9113.3|9108.3|9107.7|9102.7|70
1599080700000|2020-09-02 21:05:00|9110.4|9105.4|9109.7|9104.7|9111.2|9106.2|9108.3|9103.3|100
1599081000000|2020-09-02 21:10:00|9109.5|9104.5|9107.8|9102.8|9110.8|9105.8|9107.1|9102.1|145
1599081300000|2020-09-02 21:15:00|9109|9104|9107.1|9102.1|9110.2|9105.2|9106.2|9101.2|148
1599081600000|2020-09-02 21:20:00|9107.3|9102.3|9107.9|9102.9|9108.2|9103.2|9106|9101|123
1599081900000|2020-09-02 21:25:00|9107.8|9102.8|9107.8|9102.8|9108.8|9103.8|9106.3|9101.3|144
1599082200000|2020-09-02 21:30:00|9107.9|9102.9|9111.5|9106.5|9112.2|9107.2|9107.4|9102.4|162
1599082500000|2020-09-02 21:35:00|9111.1|9106.1|9112.2|9107.2|9113.1|9108.1|9108.9|9103.9|243
1599082800000|2020-09-02 21:40:00|9112.1|9107.1|9110.3|9105.3|9113.6|9108.6|9109.1|9104.1|286
1599083100000|2020-09-02 21:45:00|9110.9|9105.9|9111.4|9106.4|9112.2|9107.2|9109.8|9104.8|569
1599083400000|2020-09-02 21:50:00|9111.5|9106.5|9111.6|9106.6|9112.2|9107.2|9108.9|9103.9|420
1599083700000|2020-09-02 21:55:00|9111.4|9106.4|9110.3|9105.3|9112.1|9107.1|9106.3|9101.3|784
1599084000000|2020-09-02 22:00:00|9110.2|9105.2|9111.2|9107.1|9112.3|9107.6|9109.8|9104.8|691
1599084300000|2020-09-02 22:05:00|9111.1|9107.3|9111|9107.4|9112|9108|9110.4|9106.3|368
1599084600000|2020-09-02 22:10:00|9110.6|9107.2|9110.9|9108.5|9112|9108.8|9110.3|9106.9|196
1599084900000|2020-09-02 22:15:00|9110.7|9108.3|9111.4|9109|9111.9|9109.4|9110.6|9107.8|128
1599085200000|2020-09-02 22:20:00|9111.3|9108.9|9111.8|9109.4|9112|9109.6|9111.3|9108.2|120
1599085500000|2020-09-02 22:25:00|9111.7|9109.3|9111.6|9109.2|9112|9109.6|9111.1|9108.7|74
1599085800000|2020-09-02 22:30:00|9111.5|9109.1|9112.7|9110.3|9112.8|9110.4|9111.4|9108.6|92
1599086100000|2020-09-02 22:35:00|9112.6|9110.2|9112.6|9110.2|9112.8|9110.4|9112.5|9110.1|60
1599086400000|2020-09-02 22:40:00|9112.7|9110.3|9113.6|9111.2|9114|9111.6|9112.5|9110.1|57
1599086700000|2020-09-02 22:45:00|9113.5|9111.1|9113.7|9111.3|9113.9|9111.5|9113.5|9111.1|41
1599087000000|2020-09-02 22:50:00|9113.8|9111.4|9112.5|9110.1|9114.3|9111.9|9112.2|9109.8|74
1599087300000|2020-09-02 22:55:00|9112.4|9110|9112.6|9110.2|9112.8|9110.4|9112.2|9109.8|54
1599087600000|2020-09-02 23:00:00|9112.5|9110.1|9112.5|9110.1|9112.7|9110.3|9110.8|9108.4|111
1599087900000|2020-09-02 23:05:00|9112.6|9110.2|9113.5|9111.1|9113.9|9111.6|9111.8|9109.4|125
1599088200000|2020-09-02 23:10:00|9113.4|9111|9114.4|9112|9115.4|9113|9113.2|9111|152
1599088500000|2020-09-02 23:15:00|9114.3|9111.9|9113.4|9111|9114.4|9112.4|9112.8|9110.9|192
1599088800000|2020-09-02 23:20:00|9113.3|9110.9|9113.2|9110.8|9113.9|9111.5|9112.2|9110|199
1599089100000|2020-09-02 23:25:00|9113.3|9110.9|9112.6|9110.2|9113.4|9111.5|9112.5|9110.1|118
1599089400000|2020-09-02 23:30:00|9113.3|9110.9|9113.3|9110.9|9113.5|9111.4|9112.7|9110.8|66
1599089700000|2020-09-02 23:35:00|9112.8|9111.3|9113.5|9111.1|9113.5|9111.4|9112.8|9110.8|61
1599090000000|2020-09-02 23:40:00|9113.6|9111.2|9112.6|9110.2|9113.6|9111.5|9112|9110.1|71
1599090300000|2020-09-02 23:45:00|9112.7|9110.3|9112.5|9111|9114.1|9112.1|9112.1|9110.2|126
1599090600000|2020-09-02 23:50:00|9112.8|9110.4|9113.6|9111.2|9113.8|9111.8|9112.1|9110.1|130
1599090900000|2020-09-02 23:55:00|9113.5|9111.1|9115|9112.6|9115.2|9113.2|9113.1|9111.1|136
1599091200000|2020-09-03 00:00:00|9114.9|9112.5|9120|9117.6|9120.8|9118.6|9114.9|9112.5|431
1599091500000|2020-09-03 00:05:00|9119.9|9117.5|9119.1|9116.7|9120.1|9117.7|9118.6|9116.6|153
1599091800000|2020-09-03 00:10:00|9118.8|9117.3|9117.8|9115.4|9119.2|9117.3|9116|9114.2|272
1599092100000|2020-09-03 00:15:00|9117.7|9115.3|9117.9|9115.5|9118.4|9116|9116.5|9114.2|163
1599092400000|2020-09-03 00:20:00|9117.8|9115.4|9117.5|9115.1|9120|9118.1|9117.4|9115|183
1599092700000|2020-09-03 00:25:00|9117.4|9115|9118.4|9116|9118.5|9116.1|9117|9115|98
1599093000000|2020-09-03 00:30:00|9118.3|9115.9|9118.4|9116|9118.5|9116.6|9117.4|9115|119
1599093300000|2020-09-03 00:35:00|9118.3|9115.9|9120.6|9119.1|9121.5|9119.6|9117.7|9115.8|208
1599093600000|2020-09-03 00:40:00|9120.5|9119|9121.5|9120|9122.7|9120.6|9120.4|9118.8|137
1599093900000|2020-09-03 00:45:00|9121.4|9119.9|9121.6|9120.1|9122.3|9120.7|9121.2|9119.2|149
1599094200000|2020-09-03 00:50:00|9121.5|9120|9125|9122.6|9125.1|9122.7|9121.2|9119.5|209
1599094500000|2020-09-03 00:55:00|9125.1|9122.7|9125.3|9122.9|9127.1|9124.9|9123.2|9120.8|331
1599094800000|2020-09-03 01:00:00|9125.2|9122.8|9123.3|9120.9|9125.2|9122.8|9121.8|9119.5|265
1599095100000|2020-09-03 01:05:00|9122.9|9121.4|9121.6|9119.2|9123.3|9121.4|9120.7|9118.6|233
1599095400000|2020-09-03 01:10:00|9121.9|9119.5|9124.4|9122|9124.5|9122.1|9120.6|9118.4|269
1599095700000|2020-09-03 01:15:00|9124.3|9121.9|9122.6|9120.2|9124.4|9122|9121.8|9119.9|202
1599096000000|2020-09-03 01:20:00|9122.5|9120.1|9124.5|9122.1|9126.5|9124.6|9122.3|9120.1|266
1599096300000|2020-09-03 01:25:00|9124.4|9122|9123.3|9120.9|9124.6|9122.2|9122.4|9120|189
1599096600000|2020-09-03 01:30:00|9123.2|9120.8|9122.6|9120.2|9126.6|9124.2|9122.1|9120|316
1599096900000|2020-09-03 01:35:00|9122.7|9120.3|9120.9|9119.4|9122.7|9120.5|9119.9|9118|216
1599097200000|2020-09-03 01:40:00|9121.4|9119|9123.5|9121.1|9123.6|9121.2|9121.3|9118.9|174
1599097500000|2020-09-03 01:45:00|9123.6|9121.2|9122.5|9120.1|9123.6|9121.2|9120|9118.2|206
1599097800000|2020-09-03 01:50:00|9121.8|9120.3|9122.5|9121|9123|9121.2|9121.5|9119.3|169
1599098100000|2020-09-03 01:55:00|9122.4|9120.9|9121.1|9118.7|9123.6|9121.4|9120.3|9118|217
1599098400000|2020-09-03 02:00:00|9121|9118.6|9121.7|9119.3|9123|9121|9120.3|9118.5|195
1599098700000|2020-09-03 02:05:00|9121|9119.5|9121|9118.6|9122.2|9119.8|9120.2|9118.4|199
1599099000000|2020-09-03 02:10:00|9120.9|9118.5|9119.2|9117.7|9121|9119.1|9118.9|9117.4|86
1599099300000|2020-09-03 02:15:00|9119.1|9117.6|9117.5|9116|9120.1|9117.9|9117.5|9116|129
1599099600000|2020-09-03 02:20:00|9117.6|9116.1|9116.9|9115.4|9119.5|9117.4|9116.6|9114.5|195
1599099900000|2020-09-03 02:25:00|9117|9115.5|9117|9114.6|9117.8|9115.7|9116.2|9114.4|119
1599100200000|2020-09-03 02:30:00|9116.9|9114.5|9118.6|9116.2|9118.7|9116.7|9116.4|9114.4|106
1599100500000|2020-09-03 02:35:00|9118.5|9116.1|9119.6|9117.2|9119.7|9117.4|9118|9116|149
1599100800000|2020-09-03 02:40:00|9120.2|9117.8|9121.1|9118.7|9121.5|9119.5|9119|9117.5|204
1599101100000|2020-09-03 02:45:00|9121.2|9118.8|9122.6|9120.2|9122.9|9121|9120.8|9118.8|256
1599101400000|2020-09-03 02:50:00|9122.2|9120.7|9124.3|9121.9|9125.9|9123.8|9121.6|9120|247
1599101700000|2020-09-03 02:55:00|9124.4|9122|9121.8|9119.4|9124.4|9122.1|9121.3|9119.1|211
1599102000000|2020-09-03 03:00:00|9121.7|9119.3|9122.2|9120.7|9123.7|9122.2|9121.3|9119.3|165
1599102300000|2020-09-03 03:05:00|9122.4|9120.9|9121.6|9119.2|9122.9|9121|9121.4|9119.2|195
1599102600000|2020-09-03 03:10:00|9121.5|9119.1|9121|9118.6|9122|9119.8|9119.8|9118.1|185
1599102900000|2020-09-03 03:15:00|9120.9|9118.5|9122.7|9121.2|9123.3|9121.5|9119.8|9117.6|240
1599103200000|2020-09-03 03:20:00|9123.2|9120.8|9122.9|9120.5|9123.3|9121.1|9121.7|9120.2|130
1599103500000|2020-09-03 03:25:00|9123|9120.6|9121.6|9120.1|9123|9121.2|9121.4|9119.9|143
1599103800000|2020-09-03 03:30:00|9121.5|9120|9120.9|9119.4|9122|9120.2|9120.9|9119.1|85
1599104100000|2020-09-03 03:35:00|9121|9119.5|9122.7|9120.3|9122.7|9120.3|9120.9|9118.9|118
1599104400000|2020-09-03 03:40:00|9122.6|9120.2|9122.7|9120.3|9123.5|9121.4|9122.4|9120.2|101
1599104700000|2020-09-03 03:45:00|9122.8|9120.4|9122.4|9120.9|9123|9121.5|9121.5|9120|130
1599105000000|2020-09-03 03:50:00|9122.5|9121|9122.7|9120.3|9123|9121|9121.9|9120.2|90
1599105300000|2020-09-03 03:55:00|9121.7|9120.2|9122.3|9120.8|9122.9|9120.9|9121.6|9119.6|92
1599105600000|2020-09-03 04:00:00|9122.4|9120.9|9122.4|9120.9|9122.9|9121.2|9121.9|9120.1|121
1599105900000|2020-09-03 04:05:00|9122.3|9120.8|9122.7|9120.3|9123|9120.9|9121.6|9119.9|182
1599106200000|2020-09-03 04:10:00|9122.8|9120.4|9125.7|9123.3|9126.5|9124.2|9122.4|9120.4|151
1599106500000|2020-09-03 04:15:00|9125.8|9123.4|9127.6|9125.2|9128.7|9126.7|9125.2|9122.8|341
1599106800000|2020-09-03 04:20:00|9127.7|9125.3|9128.7|9126.3|9128.8|9126.4|9126.6|9124.6|159
1599107100000|2020-09-03 04:25:00|9128.8|9126.4|9128.9|9127.4|9129.5|9127.7|9127.9|9125.9|163
1599107400000|2020-09-03 04:30:00|9129.4|9127|9128.2|9125.8|9129.4|9127.7|9127.7|9125.7|189
1599107700000|2020-09-03 04:35:00|9128.3|9125.9|9128.2|9126.7|9129.2|9127.3|9127.9|9125.9|145
1599108000000|2020-09-03 04:40:00|9128.1|9126.6|9130.2|9127.8|9130.8|9129.3|9128.1|9126.5|201
1599108300000|2020-09-03 04:45:00|9130.3|9127.9|9131.6|9130.1|9132.1|9130.1|9129.1|9127.4|249
1599108600000|2020-09-03 04:50:00|9131.5|9130|9130.2|9128.7|9132.1|9130.3|9130|9128.3|263
1599108900000|2020-09-03 04:55:00|9130.1|9128.6|9130.8|9128.4|9131.3|9129.4|9129.3|9127.4|150
1599109200000|2020-09-03 05:00:00|9131|9128.6|9133.4|9131|9133.8|9132|9130|9128|402
1599109500000|2020-09-03 05:05:00|9132.7|9131.2|9130.8|9129.3|9133.6|9131.7|9130.7|9128.9|240
1599109800000|2020-09-03 05:10:00|9130.7|9129.2|9130.4|9128|9131.2|9129.4|9129.3|9127.6|219
1599110100000|2020-09-03 05:15:00|9130.3|9127.9|9129.7|9128.2|9130.6|9128.9|9129.2|9127.4|193
1599110400000|2020-09-03 05:20:00|9129.8|9128.3|9131.2|9128.8|9131.4|9129.3|9129.7|9127.3|167
1599110700000|2020-09-03 05:25:00|9131.1|9128.7|9131.2|9128.8|9131.4|9129.2|9130.2|9127.9|118
1599111000000|2020-09-03 05:30:00|9131.1|9128.7|9131.9|9129.5|9134.8|9133.3|9130.8|9128.7|506
1599111300000|2020-09-03 05:35:00|9131.8|9129.4|9131.7|9130.2|9132.1|9130.6|9129.5|9127.5|294
1599111600000|2020-09-03 05:40:00|9131.5|9130|9134.4|9132.9|9135|9133.1|9131.2|9129.3|415
1599111900000|2020-09-03 05:45:00|9134.5|9133|9131.2|9129.7|9135.1|9133.1|9130.8|9129.3|293
1599112200000|2020-09-03 05:50:00|9131.3|9129.8|9131.6|9130.1|9132.7|9130.9|9130.6|9129.1|226
1599112500000|2020-09-03 05:55:00|9131.5|9130|9133.8|9131.4|9135.1|9133.1|9131.5|9130|259
1599112800000|2020-09-03 06:00:00|9133.7|9131.3|9135.3|9132.9|9135.8|9134.2|9131.3|9129.4|428
1599113100000|2020-09-03 06:05:00|9135.4|9133|9132|9129.6|9136|9134.3|9131.4|9129.5|473
1599113400000|2020-09-03 06:10:00|9131.9|9129.5|9130.4|9128|9133.3|9131.4|9128.3|9126.6|395
1599113700000|2020-09-03 06:15:00|9130.5|9128.1|9128.8|9127.3|9131|9129.2|9128.3|9126.8|394
1599114000000|2020-09-03 06:20:00|9128.6|9127.1|9130|9128.5|9130.8|9129.1|9128.3|9126.8|300
1599114300000|2020-09-03 06:25:00|9129.9|9128.4|9129.4|9127|9132|9130.1|9128.5|9126.7|412
1599114600000|2020-09-03 06:30:00|9129.5|9127.1|9132.9|9130.5|9134.1|9132.6|9128.8|9126.4|392
1599114900000|2020-09-03 06:35:00|9132.8|9130.4|9132|9129.6|9135.2|9133.4|9131.3|9129.4|414
1599115200000|2020-09-03 06:40:00|9131.9|9129.5|9134.2|9132.7|9134.8|9133.1|9130.7|9128.9|356
1599115500000|2020-09-03 06:45:00|9134.4|9132.9|9140.4|9138.9|9142.1|9140.1|9134|9132.1|460
1599115800000|2020-09-03 06:50:00|9140.3|9138.8|9137.7|9135.3|9143.4|9141.8|9136.5|9134.6|465
1599116100000|2020-09-03 06:55:00|9137.8|9135.4|9137.8|9136.3|9138.6|9136.7|9134.9|9133.4|432
1599116400000|2020-09-03 07:00:00|9137.9|9136.4|9138.9|9137.4|9140.9|9139|9136.3|9134.3|588
1599116700000|2020-09-03 07:05:00|9138.8|9137.3|9133.4|9131|9141.4|9139.9|9132.3|9130.4|556
1599117000000|2020-09-03 07:10:00|9133.3|9130.9|9123.9|9121.5|9133.6|9131.4|9121.8|9120.1|641
1599117300000|2020-09-03 07:15:00|9123.8|9122.3|9124|9122.5|9126.5|9125|9122|9120.1|494
1599117600000|2020-09-03 07:20:00|9124.1|9122.6|9120|9118.5|9124.7|9122.7|9118.1|9116.6|476
1599117900000|2020-09-03 07:25:00|9119.9|9118.4|9120.1|9118.6|9123.9|9122.4|9119.1|9117.6|442
1599118200000|2020-09-03 07:30:00|9120|9118.5|9118.1|9116.6|9120.9|9119.4|9116.8|9115.3|542
1599118500000|2020-09-03 07:35:00|9117.8|9116.3|9116.6|9115.1|9118.3|9116.5|9114|9112.5|439
1599118800000|2020-09-03 07:40:00|9116.3|9114.8|9114.2|9112.7|9118.2|9116.7|9113.4|9111.9|347
1599119100000|2020-09-03 07:45:00|9114.1|9112.6|9119.3|9117.8|9119.7|9117.8|9114.1|9112.6|416
1599119400000|2020-09-03 07:50:00|9119.2|9117.7|9120.3|9117.9|9121|9119.5|9117.4|9115.9|408
1599119700000|2020-09-03 07:55:00|9119.9|9118.4|9121.2|9118.8|9123.9|9122.1|9117.1|9114.7|525
1599120000000|2020-09-03 08:00:00|9121.1|9118.7|9116.6|9114.2|9121.2|9119.4|9115.1|9113.5|557
1599120300000|2020-09-03 08:05:00|9116.7|9114.3|9119.2|9116.8|9119.5|9117.6|9114.6|9112.7|435
1599120600000|2020-09-03 08:10:00|9119.3|9116.9|9121.5|9120|9122.1|9120.3|9117.6|9115.6|435
1599120900000|2020-09-03 08:15:00|9121.6|9120.1|9122.1|9119.7|9123.1|9121.4|9119.6|9117.9|357
1599121200000|2020-09-03 08:20:00|9122.2|9119.8|9119.7|9117.3|9124.5|9122.2|9118.8|9116.4|436
1599121500000|2020-09-03 08:25:00|9119.6|9117.2|9120.2|9118.7|9124.3|9122.5|9118.4|9116.4|344
1599121800000|2020-09-03 08:30:00|9121.1|9118.8|9118.5|9117|9122.1|9120.1|9118.3|9116.8|374
1599122100000|2020-09-03 08:35:00|9118.4|9116.9|9119.6|9117.2|9120.6|9119.1|9116.6|9114.7|365
1599122400000|2020-09-03 08:40:00|9119.7|9117.3|9112.1|9109.7|9119.7|9117.7|9111.1|9109.1|458
1599122700000|2020-09-03 08:45:00|9112.2|9109.8|9112.7|9111.2|9112.9|9111.4|9109.7|9107.8|397
1599123000000|2020-09-03 08:50:00|9112.5|9111|9111.3|9108.9|9113.5|9112|9109.7|9107.8|325
1599123300000|2020-09-03 08:55:00|9111.4|9109|9113.1|9111.6|9116.5|9115|9111|9109|316
1599123600000|2020-09-03 09:00:00|9113.2|9111.7|9112.6|9111.1|9114.8|9113.3|9111.9|9110.4|404
1599123900000|2020-09-03 09:05:00|9112.7|9111.2|9114.2|9112.7|9115.3|9113.8|9110.8|9109.3|333
1599124200000|2020-09-03 09:10:00|9114.1|9112.6|9114|9112.5|9117.3|9115.8|9113.4|9111.9|435
1599124500000|2020-09-03 09:15:00|9114.5|9112.1|9113.5|9112|9114.6|9112.5|9110.7|9109.2|463
1599124800000|2020-09-03 09:20:00|9113.6|9112.1|9108.6|9107.1|9115.2|9113.3|9108.3|9106.8|458
1599125100000|2020-09-03 09:25:00|9108.5|9107|9108.7|9107.2|9108.9|9107.4|9104.2|9102.7|433
1599125400000|2020-09-03 09:30:00|9108.6|9107.1|9108.2|9106.7|9108.8|9107.2|9106.2|9104.7|379
1599125700000|2020-09-03 09:35:00|9108.3|9106.8|9104.5|9102.1|9108.6|9107|9104.1|9102|358
1599126000000|2020-09-03 09:40:00|9104.6|9102.2|9109.6|9108.1|9110.3|9108.4|9102|9099.8|422
1599126300000|2020-09-03 09:45:00|9109.7|9108.2|9109.2|9107.7|9110.6|9108.8|9107.4|9105.4|415
1599126600000|2020-09-03 09:50:00|9109.4|9107.9|9111.3|9109.8|9111.5|9110|9108.6|9106.8|357
1599126900000|2020-09-03 09:55:00|9111.4|9109.9|9113.7|9112.2|9114.2|9112.7|9110.7|9109.2|347
1599127200000|2020-09-03 10:00:00|9114|9112.5|9113.9|9112.4|9116.4|9114.9|9112.4|9110.9|360
1599127500000|2020-09-03 10:05:00|9113.8|9112.3|9114.1|9112.6|9114.9|9113.4|9112.9|9111.4|282
1599127800000|2020-09-03 10:10:00|9114.2|9112.7|9113|9111.5|9114.8|9113.3|9111.4|9109.5|266
1599128100000|2020-09-03 10:15:00|9112.9|9111.4|9114|9112.5|9114.5|9113|9111.3|9109.8|307
1599128400000|2020-09-03 10:20:00|9114.1|9112.6|9115.6|9114.1|9116.2|9114.7|9113.4|9111.9|304
1599128700000|2020-09-03 10:25:00|9116.1|9113.7|9108.5|9106.1|9116.1|9114.2|9106.2|9104.3|451
1599129000000|2020-09-03 10:30:00|9108.6|9106.2|9109.2|9106.8|9111|9108.9|9108|9105.6|434
1599129300000|2020-09-03 10:35:00|9109.3|9106.9|9110.5|9109|9110.7|9109|9106.3|9104.5|468
1599129600000|2020-09-03 10:40:00|9110.4|9108.9|9112.6|9110.2|9113.8|9112.3|9109.8|9107.8|423
1599129900000|2020-09-03 10:45:00|9112.9|9110.5|9115.1|9112.7|9115.3|9113.5|9111.7|9110.2|333
1599130200000|2020-09-03 10:50:00|9114.7|9113.2|9114.6|9112.2|9115.8|9113.5|9113.4|9111|253
1599130500000|2020-09-03 10:55:00|9114|9112.5|9118.7|9117.2|9120.1|9118.4|9114|9111.8|320
1599130800000|2020-09-03 11:00:00|9118.8|9117.3|9119.3|9117.8|9119.9|9117.9|9118|9115.6|295
1599131100000|2020-09-03 11:05:00|9119.2|9117.7|9122.4|9120.9|9122.6|9121.1|9119.2|9117.7|386
1599131400000|2020-09-03 11:10:00|9122.3|9120.8|9122.4|9120.9|9123.3|9121.8|9121.2|9119.7|385
1599131700000|2020-09-03 11:15:00|9122.5|9121|9121.3|9119.8|9124.6|9122.6|9120.8|9119.3|367
1599132000000|2020-09-03 11:20:00|9121.4|9119.9|9123.6|9121.2|9126.2|9124.3|9120.6|9118.7|292
1599132300000|2020-09-03 11:25:00|9123.2|9121.7|9125.3|9123.8|9129|9127|9123.2|9121.7|467
1599132600000|2020-09-03 11:30:00|9125.2|9123.7|9125.9|9124.4|9126.9|9125.2|9124.3|9122.4|254
1599132900000|2020-09-03 11:35:00|9125.8|9124.3|9125.3|9123.8|9127.1|9125.1|9123.4|9121.8|247
1599133200000|2020-09-03 11:40:00|9125.2|9123.7|9130.4|9128.9|9131|9129.1|9124.7|9122.7|364
1599133500000|2020-09-03 11:45:00|9130.3|9128.8|9129.2|9126.8|9132.9|9130.8|9127.5|9125.4|366
1599133800000|2020-09-03 11:50:00|9129.1|9126.7|9127.6|9125.2|9129.2|9127.3|9124.5|9122.6|551
1599134100000|2020-09-03 11:55:00|9127.5|9125.1|9125.4|9123.9|9128.3|9126.3|9124.6|9122.6|411
1599134400000|2020-09-03 12:00:00|9125.7|9124.2|9124.4|9122|9129|9127|9123|9121|566
1599134700000|2020-09-03 12:05:00|9124.3|9121.9|9122.1|9119.7|9124.8|9123.1|9121.1|9119.3|466
1599135000000|2020-09-03 12:10:00|9122|9119.6|9122.7|9121.2|9123.3|9121.6|9116.5|9114.5|433
1599135300000|2020-09-03 12:15:00|9122.9|9121.4|9122|9120.5|9125.1|9122.9|9121.2|9119.3|510
1599135600000|2020-09-03 12:20:00|9122.1|9120.6|9117.9|9116.4|9122.4|9120.6|9117.8|9116|411
1599135900000|2020-09-03 12:25:00|9117.8|9116.3|9120.5|9115.7|9122.2|9120.6|9117.8|9115.6|423
1599136200000|2020-09-03 12:30:00|9120.7|9115.5|9108.5|9107|9120.8|9118|9108.1|9106.6|683
1599136500000|2020-09-03 12:35:00|9108.6|9107.1|9109.9|9108.4|9111.8|9110.2|9107.9|9106|804
1599136800000|2020-09-03 12:40:00|9110|9108.5|9112|9109.6|9113.7|9111.9|9109.8|9108|519
1599137100000|2020-09-03 12:45:00|9112.1|9110.6|9115.1|9113.6|9116.3|9114.4|9112.1|9110.2|385
1599137400000|2020-09-03 12:50:00|9115.2|9113.7|9112.3|9110.8|9116.8|9115.3|9112.3|9110.4|519
1599137700000|2020-09-03 12:55:00|9112.4|9110.9|9109.6|9108.1|9113.6|9111.7|9109.5|9107.6|412
1599138000000|2020-09-03 13:00:00|9109.8|9108.3|9108.2|9106.7|9111|9108.9|9108|9106.4|607
1599138300000|2020-09-03 13:05:00|9108.1|9106.6|9111.8|9110.3|9112.1|9110.6|9106.2|9104.5|413
1599138600000|2020-09-03 13:10:00|9111.9|9110.4|9107.8|9105.4|9112.1|9110.4|9106.2|9104.3|488
1599138900000|2020-09-03 13:15:00|9107.3|9105.8|9109.5|9108|9110.5|9108.6|9107.1|9105.1|490
1599139200000|2020-09-03 13:20:00|9109.3|9107.8|9105.8|9104.3|9109.3|9107.8|9105.6|9103.8|537
1599139500000|2020-09-03 13:25:00|9105.9|9104.4|9101|9098.6|9107.2|9105.4|9099.9|9098.4|522
1599139800000|2020-09-03 13:30:00|9101.1|9098.7|9108.9|9107.4|9108.9|9107.4|9099.7|9097.8|619
1599140100000|2020-09-03 13:35:00|9108.8|9107.3|9105.5|9104|9108.8|9107.3|9104.8|9103.3|488
1599140400000|2020-09-03 13:40:00|9105.6|9104.1|9105.7|9103.3|9107.8|9105.9|9104|9102.1|567
1599140700000|2020-09-03 13:45:00|9106|9103.6|9104.4|9102.9|9106.4|9104|9102.5|9100.6|431
1599141000000|2020-09-03 13:50:00|9104.3|9102.8|9106.6|9105.1|9107.7|9106.2|9104.2|9102.5|498
1599141300000|2020-09-03 13:55:00|9106.5|9105|9100.5|9098.1|9107.1|9105.6|9097.8|9095.4|716
1599141600000|2020-09-03 14:00:00|9100.7|9098.3|9097.5|9096|9102.1|9099.7|9093.6|9092.1|692
1599141900000|2020-09-03 14:05:00|9097.7|9096.2|9097.2|9095.7|9100.9|9099.4|9094.9|9093.4|597
1599142200000|2020-09-03 14:10:00|9097.3|9095.8|9100.4|9098|9101.5|9100|9094.8|9093.1|549
1599142500000|2020-09-03 14:15:00|9100.3|9098.8|9107.2|9104.8|9107.9|9106|9099.6|9097.9|640
1599142800000|2020-09-03 14:20:00|9106.8|9105.3|9108.7|9107.2|9110.3|9108.5|9104.9|9103.1|707
1599143100000|2020-09-03 14:25:00|9109.1|9106.7|9097.1|9095.6|9109.3|9107.5|9095|9092.7|781
1599143400000|2020-09-03 14:30:00|9097|9095.5|9093.6|9092.1|9097|9095.5|9091.8|9090.3|564
1599143700000|2020-09-03 14:35:00|9093.5|9092|9092|9090.5|9093.9|9092.1|9087.9|9086.2|606
1599144000000|2020-09-03 14:40:00|9091.9|9090.4|9087.9|9086.4|9094.5|9092.7|9087|9084.8|708
1599144300000|2020-09-03 14:45:00|9087.8|9086.3|9088|9086.5|9093.5|9091.6|9086.8|9084.9|885
1599144600000|2020-09-03 14:50:00|9088.1|9086.6|9092.4|9090.9|9095.6|9093.2|9083.9|9081.5|741
1599144900000|2020-09-03 14:55:00|9092.3|9090.8|9094.8|9093.3|9098.4|9096.9|9092.3|9090.8|859
1599145200000|2020-09-03 15:00:00|9094.9|9093.4|9096.7|9095.2|9098.3|9096.4|9092.3|9090.3|845
1599145500000|2020-09-03 15:05:00|9097.1|9095.6|9099.8|9098.3|9101.7|9100|9095.6|9093.8|816
1599145800000|2020-09-03 15:10:00|9099.7|9098.2|9101|9098.6|9101.4|9099.3|9097.4|9095.9|686
1599146100000|2020-09-03 15:15:00|9101.1|9098.7|9108|9106.5|9109.8|9108|9100.5|9098.5|827
1599146400000|2020-09-03 15:20:00|9108.1|9106.6|9108.7|9107.2|9115.6|9114|9106.7|9105.2|752
1599146700000|2020-09-03 15:25:00|9108.8|9107.3|9110.3|9108.8|9111.2|9109.7|9108.3|9106.6|590
1599147000000|2020-09-03 15:30:00|9110.2|9108.7|9111|9108.6|9112|9110.5|9107.7|9105.8|721
1599147300000|2020-09-03 15:35:00|9110.8|9108.4|9109.7|9108.2|9112.2|9110.3|9107.6|9106|728
1599147600000|2020-09-03 15:40:00|9109.6|9108.1|9112.6|9110.2|9113.4|9111.5|9108.9|9107.4|654
1599147900000|2020-09-03 15:45:00|9112.1|9110.6|9110.1|9107.7|9115.1|9113.1|9108.8|9106.9|584
1599148200000|2020-09-03 15:50:00|9110|9107.6|9106.8|9104.4|9110.1|9108.4|9106.1|9104.3|415
1599148500000|2020-09-03 15:55:00|9106.7|9104.3|9106.5|9105|9110.1|9108.2|9106.1|9104.2|524
1599148800000|2020-09-03 16:00:00|9106.6|9105.1|9108.8|9107.3|9109.3|9107.5|9105.5|9103.8|482
1599149100000|2020-09-03 16:05:00|9108.7|9107.2|9107.2|9105.7|9109.8|9107.9|9106.4|9104.9|431
1599149400000|2020-09-03 16:10:00|9107.1|9105.6|9100.6|9099.1|9107.6|9105.7|9100.4|9098.5|514
1599149700000|2020-09-03 16:15:00|9100.5|9099|9105.4|9103.9|9106.8|9104.6|9100.4|9098.7|515
1599150000000|2020-09-03 16:20:00|9105.5|9104|9103.6|9101.2|9105.6|9104|9102.8|9101.1|403
1599150300000|2020-09-03 16:25:00|9103.7|9101.3|9099.9|9098.4|9103.8|9101.8|9098.7|9097|538
1599150600000|2020-09-03 16:30:00|9100|9098.5|9102.5|9101|9103.1|9101.4|9097.8|9096.2|473
1599150900000|2020-09-03 16:35:00|9102.4|9100.9|9099.8|9098.3|9102.9|9100.9|9099.5|9097.8|416
1599151200000|2020-09-03 16:40:00|9099.9|9098.4|9102.2|9100.7|9102.4|9100.9|9098.6|9096.8|297
1599151500000|2020-09-03 16:45:00|9102.3|9100.8|9103|9101.5|9103.8|9102.3|9100.4|9098.9|344
1599151800000|2020-09-03 16:50:00|9102.9|9101.4|9105|9103.5|9106.3|9104.8|9102.8|9101.3|341
1599152100000|2020-09-03 16:55:00|9104.9|9103.4|9103.8|9101.4|9105.5|9104|9101.8|9100.3|441
1599152400000|2020-09-03 17:00:00|9103.9|9101.5|9105.3|9103.8|9106.5|9105|9102.9|9101|433
1599152700000|2020-09-03 17:05:00|9105.2|9103.7|9107.9|9106.4|9108.2|9106.7|9104|9102.5|445
1599153000000|2020-09-03 17:10:00|9108|9106.5|9104.6|9103.1|9108.1|9106.6|9104.3|9102.8|417
1599153300000|2020-09-03 17:15:00|9104.5|9103|9104.8|9102.4|9107.6|9105.8|9103.8|9102.1|393
1599153600000|2020-09-03 17:20:00|9104.7|9102.3|9098|9096.5|9104.7|9102.5|9096.4|9094|522
1599153900000|2020-09-03 17:25:00|9098.4|9096|9100.6|9099.1|9101.9|9099.8|9097.6|9096|444
1599154200000|2020-09-03 17:30:00|9100.7|9099.2|9101.5|9100|9102.5|9101|9100.3|9098.8|313
1599154500000|2020-09-03 17:35:00|9101.4|9099.9|9102.1|9100.6|9102.2|9100.7|9099.3|9097.4|296
1599154800000|2020-09-03 17:40:00|9102|9100.5|9102.7|9100.3|9102.9|9101.4|9101.3|9099.8|262
1599155100000|2020-09-03 17:45:00|9101.9|9100.4|9101.5|9100|9102.8|9100.7|9100.2|9098.7|279
1599155400000|2020-09-03 17:50:00|9101.4|9099.9|9099.8|9098.3|9101.5|9100|9099|9097.5|317
1599155700000|2020-09-03 17:55:00|9099.9|9098.4|9096.5|9095|9100.7|9099.2|9096.3|9094.8|411
1599156000000|2020-09-03 18:00:00|9096.4|9094.9|9091.7|9089.3|9097.1|9095.6|9090|9088.4|610
1599156300000|2020-09-03 18:05:00|9091.1|9089.6|9095.6|9093.2|9095.6|9093.7|9090.4|9088.9|389
1599156600000|2020-09-03 18:10:00|9095.5|9093.1|9096.7|9094.3|9096.8|9094.9|9093.5|9092|406
1599156900000|2020-09-03 18:15:00|9096.6|9094.2|9096.2|9094.7|9096.8|9094.9|9094.7|9093.2|357
1599157200000|2020-09-03 18:20:00|9096.1|9094.6|9093.9|9092.4|9096.2|9094.7|9093.7|9091.8|339
1599157500000|2020-09-03 18:25:00|9094|9092.5|9096.2|9094.7|9096.4|9094.9|9093.4|9091.9|327
1599157800000|2020-09-03 18:30:00|9096.3|9094.8|9095.2|9092.8|9096.7|9095.2|9092.6|9091.1|428
1599158100000|2020-09-03 18:35:00|9094.7|9093.2|9092.8|9091.3|9095.3|9093.8|9091.9|9090.4|347
1599158400000|2020-09-03 18:40:00|9092.9|9091.4|9092.9|9091.4|9094.4|9092.5|9091.9|9090.1|370
1599158700000|2020-09-03 18:45:00|9093|9091.5|9091.4|9089.9|9093|9091.5|9090.7|9088.7|225
1599159000000|2020-09-03 18:50:00|9091.2|9089.7|9088|9086.5|9092.5|9090.6|9087.8|9086.1|360
1599159300000|2020-09-03 18:55:00|9087.8|9086.3|9089.6|9088.1|9092.8|9091.3|9087.8|9086|416
1599159600000|2020-09-03 19:00:00|9089.7|9088.2|9091.4|9089.9|9092|9090.5|9088.3|9086.8|283
1599159900000|2020-09-03 19:05:00|9091.3|9089.8|9088|9085.6|9091.8|9090.3|9086.8|9084.4|418
1599160200000|2020-09-03 19:10:00|9088.3|9085.9|9091.2|9088.8|9092.2|9090.5|9087.8|9085.9|323
1599160500000|2020-09-03 19:15:00|9091.3|9088.9|9092.4|9090.9|9092.9|9091|9091|9088.6|289
1599160800000|2020-09-03 19:20:00|9092.3|9090.8|9093.2|9091.7|9093.6|9091.8|9091.3|9089.5|375
1599161100000|2020-09-03 19:25:00|9093.3|9091.8|9095.6|9094.1|9095.9|9094.4|9093|9091.1|459
1599161400000|2020-09-03 19:30:00|9095.7|9094.2|9095.6|9094.1|9097.2|9095.3|9094.7|9092.7|280
1599161700000|2020-09-03 19:35:00|9095.7|9094.2|9094.2|9091.8|9095.8|9094.3|9093.6|9091.6|416
1599162000000|2020-09-03 19:40:00|9094.3|9091.9|9093.4|9091|9094.9|9092.7|9092.7|9090.9|349
1599162300000|2020-09-03 19:45:00|9093.5|9091.1|9093.4|9091.9|9094.6|9092.7|9091.9|9090|371
1599162600000|2020-09-03 19:50:00|9093.5|9092|9092.6|9090.2|9094.3|9092.5|9091.6|9089.5|354
1599162900000|2020-09-03 19:55:00|9092.5|9090.1|9091.4|9089.9|9092.7|9090.6|9089.8|9087.7|325
1599163200000|2020-09-03 20:00:00|9091.3|9089.8|9092.5|9090.1|9093|9091|9091.2|9089.4|327
1599163500000|2020-09-03 20:05:00|9092.6|9090.2|9092.8|9091.3|9093.5|9091.4|9091.9|9089.9|152
1599163800000|2020-09-03 20:10:00|9092.9|9091.4|9093.4|9091|9094.3|9092.1|9092.3|9090.3|131
1599164100000|2020-09-03 20:15:00|9093.5|9091.1|9093|9091.5|9093.7|9091.7|9092.9|9090.9|80
1599164400000|2020-09-03 20:20:00|9092.9|9091.4|9092.4|9090|9093.7|9091.7|9091.8|9089.9|109
1599164700000|2020-09-03 20:25:00|9092.3|9089.9|9091.8|9089.4|9092.9|9091|9090.9|9089.2|124
1599165000000|2020-09-03 20:30:00|9091.6|9089.2|9092.2|9089.8|9092.2|9089.8|9091|9088.6|71
1599165300000|2020-09-03 20:35:00|9092.1|9089.7|9094.2|9091.8|9094.3|9091.9|9091.9|9089.6|127
1599165600000|2020-09-03 20:40:00|9094.3|9091.9|9097|9094.6|9097.1|9094.7|9094|9091.8|152
1599165900000|2020-09-03 20:45:00|9096.9|9094.5|9096.9|9094.5|9097.7|9095.3|9096.8|9094.4|107
1599166200000|2020-09-03 20:50:00|9096.8|9094.4|9095.4|9093|9096.8|9094.4|9095.1|9092.7|164
1599166500000|2020-09-03 20:55:00|9095.5|9093.1|9095.9|9093.5|9095.9|9093.5|9094.7|9092.3|187
1599166800000|2020-09-03 21:00:00|9095.7|9093.3|9091.9|9089.2|9096|9093.6|9091.9|9089.2|22
1599167100000|2020-09-03 21:05:00|9093.3|9088.3|9094.2|9089.2|9094.6|9089.6|9091.7|9087.7|113
1599167400000|2020-09-03 21:10:00|9093.6|9088.9|9092.9|9087.9|9094.5|9089.5|9092.5|9087.5|87
1599167700000|2020-09-03 21:15:00|9093.8|9088.8|9094.8|9089.8|9095.1|9090.1|9091.7|9087.8|92
1599168000000|2020-09-03 21:20:00|9095.2|9090.2|9093|9088|9095.2|9090.2|9092.9|9087.9|109
1599168300000|2020-09-03 21:25:00|9093.5|9088.5|9094.4|9089.4|9095.3|9090.3|9093|9088|93
1599168600000|2020-09-03 21:30:00|9093.9|9088.9|9096|9091|9101.7|9096.7|9093.9|9088.9|196
1599168900000|2020-09-03 21:35:00|9096.7|9091.7|9096.5|9091.5|9098.5|9093.5|9095.6|9090.6|160
1599169200000|2020-09-03 21:40:00|9096.4|9091.4|9095.8|9090.8|9099.6|9094.6|9094.6|9089.6|195
1599169500000|2020-09-03 21:45:00|9095.6|9090.6|9095.8|9090.8|9097.7|9092.7|9094.2|9089.2|366
1599169800000|2020-09-03 21:50:00|9095.7|9090.7|9097|9092|9098.3|9093.3|9094.7|9089.7|195
1599170100000|2020-09-03 21:55:00|9096.8|9091.8|9097.2|9092.2|9097.9|9092.9|9095.9|9090.9|215
1599170400000|2020-09-03 22:00:00|9097|9092|9096.8|9093.9|9098.4|9094.2|9095.2|9090.5|561
1599170700000|2020-09-03 22:05:00|9097.1|9094|9096|9093.6|9097.9|9094.8|9095.2|9092.8|144
1599171000000|2020-09-03 22:10:00|9095.9|9093.5|9096.2|9093.8|9097.2|9093.9|9095.7|9093.2|102
1599171300000|2020-09-03 22:15:00|9096.3|9093.9|9098.4|9096|9098.8|9096.1|9096.2|9093.8|113
1599171600000|2020-09-03 22:20:00|9098.5|9096.1|9097.8|9095.4|9098.5|9096.1|9097.5|9095.1|71
1599171900000|2020-09-03 22:25:00|9097.6|9095.2|9098.5|9096.1|9098.8|9096.4|9097.5|9095.1|107
1599172200000|2020-09-03 22:30:00|9098.6|9096.2|9098.5|9096.1|9098.8|9096.4|9098.3|9095.9|61
1599172500000|2020-09-03 22:35:00|9098.4|9096|9098.5|9096.1|9098.6|9096.2|9097.5|9095.1|90
1599172800000|2020-09-03 22:40:00|9098.4|9096|9099.5|9097.1|9099.6|9097.2|9098.3|9095.9|119
1599173100000|2020-09-03 22:45:00|9099.4|9097|9099.7|9097.3|9100|9097.6|9099.4|9097|66
1599173400000|2020-09-03 22:50:00|9099.8|9097.4|9099.9|9097.5|9100.3|9097.9|9099.1|9097.1|96
1599173700000|2020-09-03 22:55:00|9099.8|9097.4|9100|9097.6|9100|9097.6|9099.5|9097.1|73
1599174000000|2020-09-03 23:00:00|9099.8|9097.4|9097.8|9095.4|9099.8|9098.1|9097.7|9095.3|110
1599174300000|2020-09-03 23:05:00|9097.9|9095.5|9096.5|9094.1|9097.9|9095.5|9096|9093.6|99
1599174600000|2020-09-03 23:10:00|9096.6|9094.2|9099.1|9096.7|9099.1|9096.7|9096.4|9094.1|136
1599174900000|2020-09-03 23:15:00|9099|9096.6|9099.5|9097.1|9100.2|9098.1|9098.6|9096.2|173
1599175200000|2020-09-03 23:20:00|9099.4|9097|9099.2|9096.8|9099.9|9097.9|9099|9096.6|155
1599175500000|2020-09-03 23:25:00|9099.3|9096.9|9098.6|9096.2|9099.3|9097.3|9097.7|9095.3|125
1599175800000|2020-09-03 23:30:00|9098.7|9096.3|9100.7|9098.3|9100.9|9098.9|9098.5|9096.3|219
1599176100000|2020-09-03 23:35:00|9100.6|9098.2|9101.1|9098.7|9101.8|9099.4|9100.3|9098.1|143
1599176400000|2020-09-03 23:40:00|9101.3|9098.9|9101.6|9099.2|9101.9|9099.8|9101|9098.6|167
1599176700000|2020-09-03 23:45:00|9101.5|9099.1|9102.8|9100.4|9103.1|9100.7|9101.5|9099.1|171
1599177000000|2020-09-03 23:50:00|9102.7|9100.3|9102.7|9100.3|9103|9101|9102.3|9100.2|98
1599177300000|2020-09-03 23:55:00|9102.8|9100.4|9101.9|9099.5|9102.9|9100.5|9101.4|9099.4|136
1599177600000|2020-09-04 00:00:00|9101.8|9099.4|9099.7|9097.3|9101.9|9099.5|9099.1|9096.7|238
1599177900000|2020-09-04 00:05:00|9099.8|9097.4|9097.7|9095.3|9100.1|9098.1|9097.6|9095.2|192
1599178200000|2020-09-04 00:10:00|9097.6|9095.2|9096.7|9094.3|9098|9095.8|9096.2|9094.2|153
1599178500000|2020-09-04 00:15:00|9096.6|9094.2|9095.8|9093.4|9096.8|9094.4|9095.8|9093.4|157
1599178800000|2020-09-04 00:20:00|9095.9|9093.5|9096.1|9093.7|9097.3|9095.1|9095.9|9093.5|162
1599179100000|2020-09-04 00:25:00|9096.2|9093.8|9097.3|9094.9|9097.5|9095.4|9095.7|9093.7|170
1599179400000|2020-09-04 00:30:00|9097.1|9094.7|9097|9094.6|9097.9|9095.9|9096.5|9094.3|147
1599179700000|2020-09-04 00:35:00|9097.1|9094.7|9095|9092.6|9097.4|9095.4|9095|9092.6|149
1599180000000|2020-09-04 00:40:00|9095.1|9092.7|9094.9|9093.4|9095.9|9093.7|9094.3|9092.4|139
1599180300000|2020-09-04 00:45:00|9095|9093.5|9094.1|9091.7|9095.4|9093.5|9092.9|9091.1|138
1599180600000|2020-09-04 00:50:00|9094.3|9091.9|9093.4|9091|9096.5|9094.5|9092.9|9090.5|236
1599180900000|2020-09-04 00:55:00|9093.9|9092.4|9095.6|9093.2|9095.6|9093.4|9092.9|9091|326
1599181200000|2020-09-04 01:00:00|9095|9093.5|9091.9|9089.5|9095.5|9093.5|9091.2|9089.2|293
1599181500000|2020-09-04 01:05:00|9092|9089.6|9093.3|9090.9|9094.4|9092|9091.8|9089.4|198
1599181800000|2020-09-04 01:10:00|9093.2|9090.8|9095|9092.6|9095.3|9093.5|9092.5|9090.2|216
1599182100000|2020-09-04 01:15:00|9094.9|9092.5|9095.3|9092.9|9095.5|9093.4|9093.4|9091.1|193
1599182400000|2020-09-04 01:20:00|9095.1|9093.6|9094.3|9091.9|9096|9094|9094|9091.6|198
1599182700000|2020-09-04 01:25:00|9094.7|9092.3|9094.4|9092|9094.7|9092.3|9093|9090.6|163
1599183000000|2020-09-04 01:30:00|9094.5|9092.1|9095.5|9094|9096.9|9094.6|9093.9|9091.8|209
1599183300000|2020-09-04 01:35:00|9095.9|9093.5|9095.4|9093|9096.6|9094.6|9094.5|9092.5|191
1599183600000|2020-09-04 01:40:00|9095.5|9093.1|9096.4|9094|9097.4|9095.2|9094.9|9092.9|252
1599183900000|2020-09-04 01:45:00|9096.3|9093.9|9095.1|9092.7|9097|9094.6|9095.1|9092.7|131
1599184200000|2020-09-04 01:50:00|9095.3|9092.9|9095.1|9092.7|9095.7|9093.7|9093.9|9091.9|170
1599184500000|2020-09-04 01:55:00|9095|9092.6|9095.9|9093.5|9095.9|9093.8|9094.7|9092.5|138
1599184800000|2020-09-04 02:00:00|9096.2|9093.8|9096.7|9094.3|9097.1|9095|9096.2|9093.8|131
1599185100000|2020-09-04 02:05:00|9096.6|9094.2|9095.2|9092.8|9096.6|9094.4|9095.1|9092.7|127
1599185400000|2020-09-04 02:10:00|9095.1|9092.7|9094|9091.6|9095.2|9093.1|9093.6|9091.2|148
1599185700000|2020-09-04 02:15:00|9093.8|9091.4|9093.5|9092|9093.9|9092.2|9092.7|9090.3|146
1599186000000|2020-09-04 02:20:00|9093.4|9091.9|9095.3|9092.9|9095.4|9093.5|9093.1|9091.1|163
1599186300000|2020-09-04 02:25:00|9095.2|9092.8|9095.4|9093|9096|9094|9094.6|9092.7|170
1599186600000|2020-09-04 02:30:00|9095.3|9092.9|9096.3|9093.9|9096.6|9094.6|9095.2|9092.8|133
1599186900000|2020-09-04 02:35:00|9096.4|9094|9096.9|9095.4|9097.2|9095.4|9095.6|9093.7|157
1599187200000|2020-09-04 02:40:00|9096.8|9095.3|9097.3|9095.8|9098.1|9096.3|9096.7|9094.8|173
1599187500000|2020-09-04 02:45:00|9097.2|9095.7|9098.8|9097.3|9099|9097.3|9097.1|9095.6|118
1599187800000|2020-09-04 02:50:00|9098.7|9097.2|9099.4|9097|9099.6|9097.5|9098.3|9096.4|110
1599188100000|2020-09-04 02:55:00|9099.6|9097.2|9102.2|9100.7|9102.4|9100.9|9098.8|9096.8|199
1599188400000|2020-09-04 03:00:00|9102.3|9100.8|9100.5|9099|9102.3|9100.8|9100.4|9098.4|181
1599188700000|2020-09-04 03:05:00|9100.4|9098.9|9099.6|9098.1|9100.7|9098.9|9099.4|9097.6|150
1599189000000|2020-09-04 03:10:00|9099.7|9098.2|9100.4|9098|9100.7|9098.9|9099.1|9097|137
1599189300000|2020-09-04 03:15:00|9100.5|9098.1|9100.1|9097.7|9100.7|9098.6|9099.4|9097.7|103
1599189600000|2020-09-04 03:20:00|9100.2|9097.8|9099.7|9097.3|9100.2|9097.9|9098.6|9096.6|130
1599189900000|2020-09-04 03:25:00|9099.8|9097.4|9100.3|9097.9|9100.4|9098.5|9098.6|9096.7|169
1599190200000|2020-09-04 03:30:00|9100.4|9098|9099.8|9098.3|9100.5|9098.7|9099.3|9097.5|160
1599190500000|2020-09-04 03:35:00|9099.7|9098.2|9099.4|9097.9|9100.9|9099|9099.4|9097.6|113
1599190800000|2020-09-04 03:40:00|9098.9|9097.4|9100|9097.6|9100.1|9098.1|9098.9|9097|115
1599191100000|2020-09-04 03:45:00|9099.9|9097.5|9099.1|9096.7|9100|9097.9|9097.9|9096|145
1599191400000|2020-09-04 03:50:00|9099.2|9096.8|9098.9|9097.4|9099.2|9097.7|9098.3|9096.7|93
1599191700000|2020-09-04 03:55:00|9099|9097.5|9099.4|9097|9099.5|9097.8|9098.1|9096.3|113
1599192000000|2020-09-04 04:00:00|9099.5|9097.1|9099.6|9098.1|9100.5|9098.6|9099.1|9097|91
1599192300000|2020-09-04 04:05:00|9099.7|9098.2|9099.4|9097|9100.2|9098.3|9098.7|9096.8|111
1599192600000|2020-09-04 04:10:00|9099|9097.5|9098.6|9096.2|9099.6|9097.6|9097.7|9095.8|107
1599192900000|2020-09-04 04:15:00|9098.5|9096.1|9098.6|9097.1|9099.2|9097.4|9098.5|9096.1|109
1599193200000|2020-09-04 04:20:00|9098.5|9097|9097.4|9095|9099.1|9097.2|9097.3|9095|111
1599193500000|2020-09-04 04:25:00|9097.5|9095.1|9096.2|9094.7|9097.6|9096|9096|9094.3|172
1599193800000|2020-09-04 04:30:00|9096.3|9094.8|9096.1|9094.6|9096.3|9094.8|9094.7|9092.9|200
1599194100000|2020-09-04 04:35:00|9096.2|9094.7|9097.1|9095.6|9097.1|9095.6|9096|9094.5|106
1599194400000|2020-09-04 04:40:00|9097|9095.5|9097.7|9096.2|9097.7|9096.2|9096.9|9095.1|117
1599194700000|2020-09-04 04:45:00|9097.8|9096.3|9097.7|9096.2|9097.8|9096.3|9097.2|9095.3|134
1599195000000|2020-09-04 04:50:00|9097.6|9096.1|9096.5|9095|9097.7|9096.2|9096.4|9094.9|77
1599195300000|2020-09-04 04:55:00|9096.4|9094.9|9096.2|9094.7|9097.8|9095.9|9096.1|9094.4|125
1599195600000|2020-09-04 05:00:00|9096.3|9094.8|9097|9095.5|9097.1|9095.6|9095.4|9093.5|187
1599195900000|2020-09-04 05:05:00|9096.9|9095.4|9097.3|9095.8|9097.9|9096.1|9096.9|9095|134
1599196200000|2020-09-04 05:10:00|9097.2|9095.7|9095.5|9094|9097.8|9095.9|9095.5|9093.5|105
1599196500000|2020-09-04 05:15:00|9095.6|9094.1|9096.5|9095|9097.8|9096.3|9095.5|9093.9|130
1599196800000|2020-09-04 05:20:00|9096.4|9094.9|9096.2|9094.7|9097.4|9095.4|9095.5|9094|148
1599197100000|2020-09-04 05:25:00|9096.3|9094.8|9097.5|9096|9097.9|9096|9096.2|9094.5|154
1599197400000|2020-09-04 05:30:00|9097.4|9095.9|9098|9096.5|9098.2|9096.7|9097.3|9095.8|199
1599197700000|2020-09-04 05:35:00|9098.1|9096.6|9099|9096.6|9099.3|9097.7|9098|9096.1|261
1599198000000|2020-09-04 05:40:00|9098.9|9096.5|9099|9097.5|9099.6|9097.6|9098.3|9096.4|153
1599198300000|2020-09-04 05:45:00|9099.4|9097.9|9099.8|9098.3|9100.2|9098.4|9098.8|9096.9|335
1599198600000|2020-09-04 05:50:00|9099.9|9098.4|9099.1|9097.6|9100.2|9098.4|9099|9097.3|163
1599198900000|2020-09-04 05:55:00|9099|9097.5|9097.5|9095.1|9099.8|9097.9|9096.7|9094.8|199
1599199200000|2020-09-04 06:00:00|9097.7|9095.3|9095.4|9093.9|9098.2|9096.7|9095.4|9093.9|303
1599199500000|2020-09-04 06:05:00|9095.5|9094|9096.5|9095|9097.2|9095.7|9094.8|9093.3|406
1599199800000|2020-09-04 06:10:00|9096.4|9094.9|9099.2|9096.8|9099.3|9097.6|9096.3|9094.7|264
1599200100000|2020-09-04 06:15:00|9099.1|9096.7|9100.1|9097.7|9101.3|9099.8|9097.2|9095.5|340
1599200400000|2020-09-04 06:20:00|9100|9097.6|9100.9|9099.4|9101.7|9100|9098.9|9097.3|292
1599200700000|2020-09-04 06:25:00|9100.8|9099.3|9101.9|9099.5|9102.1|9100.2|9100.3|9098.4|261
1599201000000|2020-09-04 06:30:00|9101.2|9099.7|9104.9|9103.4|9106.4|9104.6|9101|9099.5|378
1599201300000|2020-09-04 06:35:00|9104.8|9103.3|9104.7|9102.3|9104.9|9103.4|9102.7|9101.2|435
1599201600000|2020-09-04 06:40:00|9104.6|9102.2|9106|9103.6|9106.2|9104.7|9103.9|9102.1|253
1599201900000|2020-09-04 06:45:00|9105.9|9103.5|9108.8|9107.3|9108.8|9107.3|9104.8|9103.1|328
1599202200000|2020-09-04 06:50:00|9108.9|9107.4|9106.5|9105|9109.9|9108.1|9106|9104.5|508
1599202500000|2020-09-04 06:55:00|9106.4|9104.9|9107.9|9105.5|9108.8|9107.3|9104.3|9102.5|514
1599202800000|2020-09-04 07:00:00|9107.7|9105.3|9105|9103.5|9108.3|9106.8|9104.8|9103.3|526
1599203100000|2020-09-04 07:05:00|9104.9|9103.4|9107.1|9105.6|9107.9|9106.4|9104.9|9103.3|330
1599203400000|2020-09-04 07:10:00|9107|9105.5|9107|9105.5|9108.5|9106.9|9104.6|9103.1|489
1599203700000|2020-09-04 07:15:00|9106.9|9105.4|9112.2|9109.8|9114.4|9112.4|9105.5|9104|466
1599204000000|2020-09-04 07:20:00|9112.3|9109.9|9108.2|9105.8|9112.4|9110.5|9108.1|9105.7|389
1599204300000|2020-09-04 07:25:00|9108.1|9105.7|9109.1|9107.6|9110.8|9108.4|9106.4|9104.5|391
1599204600000|2020-09-04 07:30:00|9108.9|9107.4|9104.6|9103.1|9110|9108|9103.3|9101.3|534
1599204900000|2020-09-04 07:35:00|9104.5|9103|9103.8|9102.3|9105.2|9103.3|9102.4|9100.6|474
1599205200000|2020-09-04 07:40:00|9103.9|9102.4|9105|9103.5|9105.7|9104|9099.9|9098|523
1599205500000|2020-09-04 07:45:00|9104.8|9103.3|9103.2|9101.7|9105.8|9103.9|9102.6|9100.5|498
1599205800000|2020-09-04 07:50:00|9103|9101.5|9103.1|9100.7|9105.6|9103.7|9101.4|9099.5|418
1599206100000|2020-09-04 07:55:00|9103|9100.6|9105.6|9104.1|9106.2|9104.7|9102.3|9100.1|483
1599206400000|2020-09-04 08:00:00|9105.5|9104|9105.4|9103.9|9108.3|9106.4|9105.4|9103.7|411
1599206700000|2020-09-04 08:05:00|9105.5|9104|9105.8|9104.3|9107.1|9105.6|9103.8|9101.5|350
1599207000000|2020-09-04 08:10:00|9105.7|9104.2|9108.5|9106.1|9109.3|9107.4|9104.9|9102.8|301
1599207300000|2020-09-04 08:15:00|9108.4|9106|9105.6|9104.1|9108.8|9106.8|9103.2|9101.2|459
1599207600000|2020-09-04 08:20:00|9105.7|9104.2|9110.7|9108.3|9111.2|9109.7|9105.2|9103.3|353
1599207900000|2020-09-04 08:25:00|9110.8|9108.4|9112.4|9110|9112.7|9110.8|9108.9|9107.1|246
1599208200000|2020-09-04 08:30:00|9112.5|9110.1|9116.9|9114.5|9117|9114.6|9112|9110|351
1599208500000|2020-09-04 08:35:00|9116.8|9114.4|9109.9|9107.5|9118.1|9116.6|9108.8|9106.9|509
1599208800000|2020-09-04 08:40:00|9109.8|9107.4|9105.6|9104.1|9110.2|9108.7|9105.4|9103.5|347
1599209100000|2020-09-04 08:45:00|9105.5|9104|9102.7|9100.3|9106|9104.1|9099.7|9097.7|368
1599209400000|2020-09-04 08:50:00|9102.6|9100.2|9096.7|9094.3|9103|9101|9095.8|9094.2|336
1599209700000|2020-09-04 08:55:00|9096.4|9094.9|9097.4|9095.9|9099.4|9097.4|9096.3|9094.5|421
1599210000000|2020-09-04 09:00:00|9097.5|9096|9097.6|9095.2|9098.3|9096.4|9094.9|9093.3|332
1599210300000|2020-09-04 09:05:00|9097.7|9095.3|9100.2|9097.8|9101.8|9099.8|9096.2|9094.7|356
1599210600000|2020-09-04 09:10:00|9100.3|9097.9|9102.4|9100.9|9102.8|9101.1|9098.3|9096.1|477
1599210900000|2020-09-04 09:15:00|9102.5|9101|9104.3|9101.9|9104.7|9103.1|9099|9097.1|361
1599211200000|2020-09-04 09:20:00|9104.2|9102.7|9102.4|9100.9|9104.4|9102.7|9101.1|9099.3|370
1599211500000|2020-09-04 09:25:00|9102.3|9100.8|9102|9099.6|9104.3|9102.5|9101.3|9099.4|378
1599211800000|2020-09-04 09:30:00|9102.1|9099.7|9104.7|9103.2|9105.3|9103.5|9100.8|9099.2|280
1599212100000|2020-09-04 09:35:00|9104.8|9103.3|9106.2|9104.7|9108.7|9107.2|9104.7|9103|336
1599212400000|2020-09-04 09:40:00|9106.1|9104.6|9106.5|9105|9107.8|9105.8|9105.4|9103.4|381
1599212700000|2020-09-04 09:45:00|9106.6|9105.1|9105.1|9102.7|9108.1|9106.1|9103.2|9101.6|308
1599213000000|2020-09-04 09:50:00|9105.3|9102.9|9107|9105.5|9108.4|9106.6|9104.6|9102.9|262
1599213300000|2020-09-04 09:55:00|9106.9|9105.4|9103|9101.5|9108.6|9106.8|9103|9101.1|344
1599213600000|2020-09-04 10:00:00|9103.1|9101.6|9104.7|9102.3|9106|9104.1|9101.9|9100.4|299
1599213900000|2020-09-04 10:05:00|9104.8|9102.4|9097.5|9095.1|9106.1|9104.1|9096.6|9094.7|427
1599214200000|2020-09-04 10:10:00|9097.6|9095.2|9096.4|9094.9|9098.9|9096.6|9095.8|9094.2|332
1599214500000|2020-09-04 10:15:00|9096.3|9094.8|9102.7|9101.2|9103.9|9102.3|9096.3|9094.2|399
1599214800000|2020-09-04 10:20:00|9102.8|9101.3|9105.4|9103.9|9106.1|9104.2|9101.5|9100|289
1599215100000|2020-09-04 10:25:00|9105.5|9104|9104.1|9102.6|9106.3|9104.3|9101.4|9099.8|331
1599215400000|2020-09-04 10:30:00|9104|9102.5|9107.5|9106|9108.1|9106.1|9103.9|9102|263
1599215700000|2020-09-04 10:35:00|9107.9|9106.4|9107.6|9106.1|9110.1|9108.3|9107.2|9105.7|327
1599216000000|2020-09-04 10:40:00|9107.4|9105.9|9109|9106.6|9109.6|9107.6|9106.3|9103.9|392
1599216300000|2020-09-04 10:45:00|9108.9|9106.5|9111|9108.6|9111.9|9110|9108|9106.3|304
1599216600000|2020-09-04 10:50:00|9111.1|9108.7|9110.5|9109|9114.4|9112.4|9108.8|9107.3|373
1599216900000|2020-09-04 10:55:00|9110.6|9109.1|9113.5|9111.1|9114.8|9113.1|9109.9|9107.9|337
1599217200000|2020-09-04 11:00:00|9113.9|9111.5|9108.9|9107.4|9114.7|9113.2|9108.6|9106.7|483
1599217500000|2020-09-04 11:05:00|9109|9107.5|9107.1|9105.6|9109.9|9108|9106.3|9104.3|408
1599217800000|2020-09-04 11:10:00|9107|9105.5|9109.7|9108.2|9110.3|9108.4|9107|9105.1|352
1599218100000|2020-09-04 11:15:00|9109.8|9108.3|9111.1|9109.6|9112|9110.5|9108.7|9106.7|472
1599218400000|2020-09-04 11:20:00|9111|9109.5|9106.9|9105.4|9111.8|9110.2|9106.4|9104.9|432
1599218700000|2020-09-04 11:25:00|9107|9105.5|9109|9107.5|9109.9|9108.4|9106.2|9104.7|327
1599219000000|2020-09-04 11:30:00|9109.1|9107.6|9114.9|9113.4|9115.2|9113.5|9108.9|9107.1|371
1599219300000|2020-09-04 11:35:00|9115.5|9114|9115|9113.5|9115.9|9114.2|9112.2|9110.5|330
1599219600000|2020-09-04 11:40:00|9115.1|9113.6|9116.4|9114.9|9118.8|9116.8|9114.8|9112.8|390
1599219900000|2020-09-04 11:45:00|9117.2|9114.8|9115.5|9114|9118.1|9116.4|9114.7|9112.9|334
1599220200000|2020-09-04 11:50:00|9115.2|9113.7|9114.7|9112.3|9116.1|9114.1|9112.2|9110.4|337
1599220500000|2020-09-04 11:55:00|9114.5|9112.1|9113.6|9111.2|9115|9113.5|9108.5|9106.7|587
1599220800000|2020-09-04 12:00:00|9113.5|9111.1|9115.2|9112.8|9115.9|9113.9|9112.9|9110.8|489
1599221100000|2020-09-04 12:05:00|9114.9|9113.4|9113.1|9111.6|9116|9114.3|9112.9|9110.8|414
1599221400000|2020-09-04 12:10:00|9113.4|9111|9114.7|9113.2|9115.2|9113.4|9112.2|9110.5|459
1599221700000|2020-09-04 12:15:00|9114.3|9112.8|9111.4|9109.9|9114.4|9112.9|9109.3|9107.7|427
1599222000000|2020-09-04 12:20:00|9111.5|9110|9109.3|9106.9|9111.5|9110|9106.4|9104.4|464
1599222300000|2020-09-04 12:25:00|9109.2|9106.8|9111.3|9108.5|9115.5|9110.7|9108.4|9106.3|669
1599222600000|2020-09-04 12:30:00|9112.2|9108.2|9113.5|9111.1|9122.2|9119.9|9103.7|9101.3|1696
1599222900000|2020-09-04 12:35:00|9113.8|9111.4|9124.1|9121.7|9125.1|9122.7|9113.3|9110.9|1138
1599223200000|2020-09-04 12:40:00|9124.3|9121.9|9118|9116.5|9126.6|9124.9|9118|9115.8|920
1599223500000|2020-09-04 12:45:00|9118.5|9116.1|9119|9116.6|9120.7|9118.4|9115.3|9113.1|794
1599223800000|2020-09-04 12:50:00|9119.2|9116.8|9128.5|9127|9128.9|9127|9118.8|9116.4|687
1599224100000|2020-09-04 12:55:00|9128.7|9127.2|9131.3|9129.8|9135.8|9134|9127.9|9126.2|919
1599224400000|2020-09-04 13:00:00|9131.4|9129.9|9131.9|9130.4|9137.4|9135.5|9130.5|9128.5|946
1599224700000|2020-09-04 13:05:00|9132|9130.5|9131.3|9129.8|9136.1|9134.4|9129|9127|1019
1599225000000|2020-09-04 13:10:00|9131.4|9129.9|9131.7|9129.3|9135.1|9133.2|9129.8|9128.1|882
1599225300000|2020-09-04 13:15:00|9131.6|9129.2|9132.2|9130.7|9134.2|9132.4|9130.4|9128.6|757
1599225600000|2020-09-04 13:20:00|9133|9130.6|9134.5|9133|9136.5|9134.9|9130.5|9128.5|579
1599225900000|2020-09-04 13:25:00|9134.6|9133.1|9137.6|9135.2|9138.5|9136.6|9133.1|9131.3|626
1599226200000|2020-09-04 13:30:00|9137.7|9135.3|9133.5|9132|9138.7|9136.9|9132.3|9130.3|782
1599226500000|2020-09-04 13:35:00|9133.1|9131.6|9137.5|9136|9139.8|9138.3|9132.1|9130.4|717
1599226800000|2020-09-04 13:40:00|9137.4|9135.9|9139.9|9138.4|9141.9|9140.1|9134.9|9132.9|823
1599227100000|2020-09-04 13:45:00|9139.8|9138.3|9149.6|9147.2|9149.8|9147.9|9138.6|9137.1|852
1599227400000|2020-09-04 13:50:00|9149.7|9147.3|9150.3|9148.8|9151|9149|9147.8|9146.1|765
1599227700000|2020-09-04 13:55:00|9150.4|9148.9|9149.7|9147.3|9150.9|9149.4|9147.9|9146.2|518
1599228000000|2020-09-04 14:00:00|9149.6|9147.2|9151.2|9149.7|9152|9150.1|9145.4|9143.8|758
1599228300000|2020-09-04 14:05:00|9151.1|9149.6|9152.1|9150.6|9155|9153.1|9150.3|9148.8|770
1599228600000|2020-09-04 14:10:00|9152.4|9150.9|9153.6|9152.1|9154.4|9152.9|9149.4|9147.9|699
1599228900000|2020-09-04 14:15:00|9153.7|9152.2|9153.5|9152|9155.3|9153.8|9152|9150.5|666
1599229200000|2020-09-04 14:20:00|9153.2|9151.7|9151|9149.5|9153.6|9152.1|9148.2|9146.7|844
1599229500000|2020-09-04 14:25:00|9150.9|9149.4|9151.4|9149.9|9153.2|9151.6|9148|9146.5|761
1599229800000|2020-09-04 14:30:00|9151.2|9149.7|9152.1|9149.7|9153.2|9151.7|9148.1|9146.6|693
1599230100000|2020-09-04 14:35:00|9151.5|9150|9154|9152.5|9155.2|9153.2|9151.2|9149.3|612
1599230400000|2020-09-04 14:40:00|9154.4|9152.9|9154.6|9153.1|9156.3|9154.5|9153.5|9151.7|783
1599230700000|2020-09-04 14:45:00|9154.7|9153.2|9158.4|9156|9159|9156.8|9152.6|9151.1|757
1599231000000|2020-09-04 14:50:00|9158.2|9155.8|9156.6|9155.1|9160.8|9158.8|9153.5|9151.6|735
1599231300000|2020-09-04 14:55:00|9156.5|9155|9155.1|9153.6|9158.4|9156.6|9151.8|9150.3|772
1599231600000|2020-09-04 15:00:00|9155.2|9153.7|9159.5|9158|9160.5|9159|9153.1|9151|604
1599231900000|2020-09-04 15:05:00|9159.4|9157.9|9163.6|9161.2|9164.6|9162.7|9158.5|9157|525
1599232200000|2020-09-04 15:10:00|9162.9|9161.4|9155.9|9154.4|9163.9|9162.4|9155.8|9153.8|510
1599232500000|2020-09-04 15:15:00|9156|9154.5|9156.1|9154.6|9157.6|9155.4|9153.4|9151.6|530
1599232800000|2020-09-04 15:20:00|9156.2|9154.7|9157.8|9156.3|9159.5|9157.5|9156.1|9154.2|611
1599233100000|2020-09-04 15:25:00|9157.7|9156.2|9157.4|9155.9|9160.4|9158.5|9156.8|9155|466
1599233400000|2020-09-04 15:30:00|9157.3|9155.8|9155.5|9154|9157.3|9155.8|9154.5|9152.6|604
1599233700000|2020-09-04 15:35:00|9155.6|9154.1|9153.5|9152|9156.1|9154.6|9150.1|9148.2|734
1599234000000|2020-09-04 15:40:00|9153.4|9151.9|9151.2|9148.8|9153.7|9152.2|9146.7|9144.8|632
1599234300000|2020-09-04 15:45:00|9151.1|9148.7|9152.4|9150|9154.1|9152.1|9149.9|9147.5|458
1599234600000|2020-09-04 15:50:00|9152.3|9149.9|9153.7|9152.2|9155.1|9153.1|9151.8|9149.9|513
1599234900000|2020-09-04 15:55:00|9153.8|9152.3|9148.6|9147.1|9155|9153.1|9148|9146.3|621
1599235200000|2020-09-04 16:00:00|9148.4|9146.9|9149.5|9147.1|9150.2|9148.4|9146.2|9144.7|660
1599235500000|2020-09-04 16:05:00|9149.3|9147.8|9150.7|9149.2|9153.8|9152.1|9149.1|9147.5|513
1599235800000|2020-09-04 16:10:00|9150.8|9149.3|9151.2|9149.7|9152.2|9150.7|9149|9147.5|445
1599236100000|2020-09-04 16:15:00|9151.3|9149.8|9148.7|9147.2|9151.6|9150|9146.1|9144.2|474
1599236400000|2020-09-04 16:20:00|9148.6|9147.1|9146|9144.5|9148.6|9147.1|9143.8|9142.3|500
1599236700000|2020-09-04 16:25:00|9145.9|9144.4|9143.9|9142.4|9146.6|9145.1|9143.5|9142|537
1599237000000|2020-09-04 16:30:00|9144.1|9142.6|9142|9140.5|9144.6|9143.1|9140.2|9138.3|575
1599237300000|2020-09-04 16:35:00|9141.9|9140.4|9141.3|9139.8|9142.1|9140.6|9139.3|9137.8|421
1599237600000|2020-09-04 16:40:00|9141.4|9139.9|9140.5|9139|9141.7|9140.2|9139|9137.5|420
1599237900000|2020-09-04 16:45:00|9140.6|9139.1|9142.1|9140.6|9142.2|9140.7|9139|9137.5|324
1599238200000|2020-09-04 16:50:00|9142.2|9140.7|9142|9140.5|9143.9|9142.4|9141.2|9139.7|388
1599238500000|2020-09-04 16:55:00|9141.9|9140.4|9140.7|9139.2|9142.1|9140.6|9139.9|9138.4|390
1599238800000|2020-09-04 17:00:00|9140.6|9139.1|9140.4|9138.9|9141.8|9140|9140.3|9138.8|379
1599239100000|2020-09-04 17:05:00|9140.5|9139|9139.7|9138.2|9140.5|9139|9138.1|9136.6|234
1599239400000|2020-09-04 17:10:00|9139.6|9138.1|9140.5|9139|9141.8|9139.8|9137.2|9135.7|332
1599239700000|2020-09-04 17:15:00|9140.6|9139.1|9138.6|9137.1|9141.7|9139.8|9138.2|9136.7|466
1599240000000|2020-09-04 17:20:00|9138.5|9137|9138.5|9137|9138.7|9137.2|9137|9135.5|331
1599240300000|2020-09-04 17:25:00|9138.6|9137.1|9137.9|9136.4|9139.3|9137.8|9137.4|9135.8|320
1599240600000|2020-09-04 17:30:00|9137.8|9136.3|9137.8|9136.3|9139.4|9137.4|9135.2|9133.7|323
1599240900000|2020-09-04 17:35:00|9137.7|9136.2|9137.2|9135.7|9138.9|9137.4|9136.3|9134.8|355
1599241200000|2020-09-04 17:40:00|9137.1|9135.6|9135.4|9133.9|9137.1|9135.6|9135.2|9133.7|196
1599241500000|2020-09-04 17:45:00|9135.3|9133.8|9138.8|9137.3|9139|9137.5|9134.5|9133|390
1599241800000|2020-09-04 17:50:00|9138.9|9137.4|9137.8|9136.3|9138.9|9137.4|9137.7|9136.1|244
1599242100000|2020-09-04 17:55:00|9137.9|9136.4|9139.8|9138.3|9140.5|9139|9137.8|9136.3|286
1599242400000|2020-09-04 18:00:00|9139.9|9138.4|9139.7|9138.2|9140.8|9139.2|9138.1|9136.6|395
1599242700000|2020-09-04 18:05:00|9139.6|9138.1|9138.1|9136.6|9139.6|9138.1|9137.5|9136|263
1599243000000|2020-09-04 18:10:00|9138.2|9136.7|9139|9137.5|9139.8|9138.3|9137.8|9136.3|161
1599243300000|2020-09-04 18:15:00|9138.9|9137.4|9137.2|9135.7|9139|9137.5|9135|9133.5|359
1599243600000|2020-09-04 18:20:00|9137.3|9135.8|9136.1|9134.6|9138.3|9136.8|9135.7|9134.2|243
1599243900000|2020-09-04 18:25:00|9135.9|9134.4|9133.8|9132.3|9136|9134.5|9133.8|9132.3|249
1599244200000|2020-09-04 18:30:00|9133.5|9132|9132.5|9131|9133.9|9132.4|9131.4|9129.9|302
1599244500000|2020-09-04 18:35:00|9132.3|9130.8|9130.6|9129.1|9132.3|9130.8|9129.7|9128.2|304
1599244800000|2020-09-04 18:40:00|9130.8|9129.3|9129.4|9127.9|9132|9130.5|9128|9126.5|397
1599245100000|2020-09-04 18:45:00|9129.3|9127.8|9126|9123.6|9129.7|9128.2|9124|9122.4|403
1599245400000|2020-09-04 18:50:00|9125.9|9123.5|9125.8|9124.3|9127.7|9125.9|9125.5|9123.5|314
1599245700000|2020-09-04 18:55:00|9125.7|9124.2|9123.1|9121.6|9125.9|9124.4|9122.3|9120.5|445
1599246000000|2020-09-04 19:00:00|9123.2|9121.7|9124.6|9122.2|9125.3|9123.5|9122.7|9121.2|503
1599246300000|2020-09-04 19:05:00|9124.5|9122.1|9123.8|9121.4|9125.6|9123.6|9122.7|9120.8|402
1599246600000|2020-09-04 19:10:00|9123.4|9121.9|9125.2|9122.8|9126.3|9124.2|9123.2|9121.3|293
1599246900000|2020-09-04 19:15:00|9125.3|9122.9|9125.2|9122.8|9125.4|9123|9123|9120.6|255
1599247200000|2020-09-04 19:20:00|9125.3|9122.9|9125.4|9123|9126.2|9123.9|9124.9|9122.7|206
1599247500000|2020-09-04 19:25:00|9125.5|9123.1|9129|9126.6|9129|9126.6|9124.7|9122.7|223
1599247800000|2020-09-04 19:30:00|9128.9|9126.5|9126.7|9125.2|9129|9126.9|9126.5|9125|256
1599248100000|2020-09-04 19:35:00|9126.6|9125.1|9126.3|9123.9|9128.1|9126.1|9125.6|9123.7|401
1599248400000|2020-09-04 19:40:00|9126.2|9123.8|9125.4|9123|9127|9125.2|9124.8|9122.9|343
1599248700000|2020-09-04 19:45:00|9125.5|9123.1|9125|9123.5|9125.6|9123.8|9124.1|9122.1|216
1599249000000|2020-09-04 19:50:00|9125.1|9123.6|9127|9124.6|9127|9125.1|9124.6|9122.9|381
1599249300000|2020-09-04 19:55:00|9126.9|9124.5|9128.8|9126.4|9129.8|9127.6|9126.6|9124.5|431
1599249600000|2020-09-04 20:00:00|9128.4|9126.9|9129.4|9127|9129.9|9127.7|9128.3|9126.2|253
1599249900000|2020-09-04 20:05:00|9129.5|9127.1|9129.5|9127.1|9129.6|9127.6|9128.1|9126.1|203
1599250200000|2020-09-04 20:10:00|9129.4|9127|9130.7|9128.3|9130.8|9128.4|9129.4|9127|163
1599250500000|2020-09-04 20:15:00|9130.5|9128.1|9130.7|9128.3|9131.2|9128.8|9130.3|9127.9|214
1599250800000|2020-09-04 20:20:00|9130.8|9128.4|9132.7|9131.2|9133.7|9131.5|9130.5|9128.1|180
1599251100000|2020-09-04 20:25:00|9132.8|9131.3|9135.8|9133.4|9136.6|9134.2|9132.5|9130.4|264
1599251400000|2020-09-04 20:30:00|9135.9|9133.5|9136|9133.6|9136.5|9134.1|9135.3|9132.9|142
1599251700000|2020-09-04 20:35:00|9136.1|9133.7|9136.7|9134.3|9137.3|9134.9|9136|9133.6|127
1599252000000|2020-09-04 20:40:00|9136.9|9134.5|9134.3|9131.9|9137.2|9134.8|9133.3|9130.9|167
1599252300000|2020-09-04 20:45:00|9133.8|9131.4|9132.8|9130.4|9134.2|9131.8|9132.4|9130|103
1599252600000|2020-09-04 20:50:00|9132.9|9130.5|9135.3|9132.9|9135.6|9133.2|9131.5|9128.2|222
1599252900000|2020-09-04 20:55:00|9135.2|9132.8|9137.3|9132.7|9137.8|9134|9133.9|9131.5|245
1599422400000|2020-09-06 20:00:00|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|1
1599426000000|2020-09-06 21:00:00|9144.3|9133.3|9140.9|9129.9|9144.3|9133.3|9140.9|9129.9|2
1599426300000|2020-09-06 21:05:00|9137.4|9130.8|9137.5|9131.1|9139.9|9132.4|9137|9128.3|31
1599426600000|2020-09-06 21:10:00|9137.2|9130.8|9135.6|9132.2|9139.7|9132.2|9135.6|9128.5|19
1599426900000|2020-09-06 21:15:00|9139.7|9128.7|9136.3|9132.9|9139.8|9133|9135.9|9128.1|14
1599427200000|2020-09-06 21:20:00|9135.8|9133.4|9137.9|9132.9|9139.2|9134.2|9135.5|9130.5|83
1599427500000|2020-09-06 21:25:00|9136.5|9131.5|9137.9|9132.9|9139|9134|9133.9|9128.9|100
1599427800000|2020-09-06 21:30:00|9137.7|9132.7|9137.1|9132.1|9137.7|9132.7|9135.6|9130.6|134
1599428100000|2020-09-06 21:35:00|9137|9132|9138|9133|9140.7|9135.7|9135.9|9130.9|182
1599428400000|2020-09-06 21:40:00|9137.7|9132.7|9138.8|9133.8|9140.5|9135.5|9137.3|9132.3|174
1599428700000|2020-09-06 21:45:00|9139.6|9134.6|9138.6|9133.6|9140.5|9135.5|9137.2|9132.2|174
1599429000000|2020-09-06 21:50:00|9138.9|9133.9|9139.8|9134.8|9140.8|9135.8|9137.6|9132.6|130
1599429300000|2020-09-06 21:55:00|9139.3|9134.3|9138.6|9133.6|9141|9136|9137.4|9132.4|136
1599429600000|2020-09-06 22:00:00|9138.5|9133.5|9138.3|9133.3|9140.1|9135.1|9136.3|9131.3|364
1599429900000|2020-09-06 22:05:00|9138.5|9133.5|9137.7|9135.1|9140.7|9135.8|9137.3|9133.2|289
1599430200000|2020-09-06 22:10:00|9139|9134.9|9136|9133.5|9140.7|9135.7|9135.4|9131.6|261
1599430500000|2020-09-06 22:15:00|9136.3|9133.2|9137.7|9135.3|9139.8|9135.4|9135.3|9132.3|372
1599430800000|2020-09-06 22:20:00|9138.7|9133.9|9135.5|9133.1|9138.7|9135.3|9135.3|9131.8|303
1599431100000|2020-09-06 22:25:00|9135.6|9133.2|9135.4|9133|9137.9|9134.5|9135.3|9132.2|235
1599431400000|2020-09-06 22:30:00|9135.5|9133.1|9135.3|9132.7|9136|9133.2|9134.4|9131|186
1599431700000|2020-09-06 22:35:00|9135.4|9132.8|9135.1|9132.7|9136.5|9133.5|9134.1|9131.2|218
1599432000000|2020-09-06 22:40:00|9135|9132.6|9134.4|9132|9136.6|9133.7|9134.3|9131.9|146
1599432300000|2020-09-06 22:45:00|9134.9|9132.5|9134.4|9132|9135.4|9133|9133.8|9131.2|149
1599432600000|2020-09-06 22:50:00|9134.5|9132.1|9133.4|9131|9134.5|9132.1|9132.6|9130.4|130
1599432900000|2020-09-06 22:55:00|9133.7|9131.3|9134.7|9132.3|9135|9132.5|9133.3|9130.8|149
1599433200000|2020-09-06 23:00:00|9134.6|9132.2|9134|9131.6|9134.9|9132.5|9133.7|9131.3|166
1599433500000|2020-09-06 23:05:00|9134.1|9131.7|9133.4|9131|9134.2|9131.8|9133.2|9130.8|130
1599433800000|2020-09-06 23:10:00|9133.3|9130.9|9134.2|9131.8|9134.6|9132.2|9133.3|9130.9|118
1599434100000|2020-09-06 23:15:00|9134.3|9131.9|9135.5|9133.1|9135.6|9133.2|9133.9|9131.5|145
1599434400000|2020-09-06 23:20:00|9135.6|9133.2|9136.1|9133.7|9136.8|9134.4|9135.4|9133|103
1599434700000|2020-09-06 23:25:00|9136|9133.6|9136.2|9133.8|9136.6|9134.2|9135.8|9133.4|119
1599435000000|2020-09-06 23:30:00|9136.3|9133.9|9134.6|9132.2|9136.3|9133.9|9134.4|9132|143
1599435300000|2020-09-06 23:35:00|9134.7|9132.3|9134.9|9132.5|9135|9132.6|9134.5|9132.1|95
1599435600000|2020-09-06 23:40:00|9134.8|9132.4|9135.6|9133.2|9135.9|9133.5|9134.6|9132.2|149
1599435900000|2020-09-06 23:45:00|9135.7|9133.3|9135.7|9133.3|9136|9133.6|9135.5|9133.1|85
1599436200000|2020-09-06 23:50:00|9135.8|9133.4|9136.6|9134.2|9136.8|9134.4|9135.3|9132.9|133
1599436500000|2020-09-06 23:55:00|9136.7|9134.3|9136.8|9134.4|9137.9|9135.5|9136.6|9134.2|140
1599436800000|2020-09-07 00:00:00|9136.7|9134.3|9135.1|9133.6|9137|9134.9|9135|9132.8|179
1599437100000|2020-09-07 00:05:00|9135.4|9133|9136|9133.6|9136.4|9134.1|9134.7|9132.8|188
1599437400000|2020-09-07 00:10:00|9135.9|9133.5|9137.4|9135|9137.6|9135.4|9135.3|9133.3|152
1599437700000|2020-09-07 00:15:00|9137.5|9135.1|9136.4|9134|9137.5|9135.1|9135.3|9133.2|168
1599438000000|2020-09-07 00:20:00|9136.3|9133.9|9136.7|9134.3|9136.8|9134.6|9135.8|9133.6|90
1599438300000|2020-09-07 00:25:00|9136.6|9134.2|9137.4|9135|9137.6|9135.4|9136.4|9134|127
1599438600000|2020-09-07 00:30:00|9137.3|9134.9|9136.1|9133.7|9137.4|9135|9135.7|9133.3|87
1599438900000|2020-09-07 00:35:00|9136|9133.6|9135.1|9132.7|9136|9133.6|9135|9132.6|136
1599439200000|2020-09-07 00:40:00|9135|9132.6|9135.1|9132.7|9135.3|9132.9|9134.8|9132.4|94
1599439500000|2020-09-07 00:45:00|9135|9132.6|9134|9131.6|9135.1|9132.7|9133.9|9131.5|85
1599439800000|2020-09-07 00:50:00|9134.1|9131.7|9135.9|9133.5|9136.1|9133.7|9133.9|9131.5|171
1599440100000|2020-09-07 00:55:00|9136|9133.6|9135.9|9133.5|9138.2|9135.8|9135.6|9133.3|197
1599440400000|2020-09-07 01:00:00|9136|9133.6|9136.4|9134|9136.5|9134.5|9135.7|9133.3|169
1599440700000|2020-09-07 01:05:00|9136.5|9134.1|9136.1|9133.7|9136.8|9134.6|9135.9|9133.6|161
1599441000000|2020-09-07 01:10:00|9136.2|9133.8|9137.5|9135.1|9138|9135.6|9135.8|9133.7|146
1599441300000|2020-09-07 01:15:00|9137.4|9135|9137.6|9135.2|9137.9|9135.5|9136.4|9134.3|173
1599441600000|2020-09-07 01:20:00|9137.7|9135.3|9136.6|9134.2|9137.8|9135.4|9136|9133.7|173
1599441900000|2020-09-07 01:25:00|9136.5|9134.1|9137.5|9135.1|9137.5|9135.1|9136.1|9134|146
1599442200000|2020-09-07 01:30:00|9137.4|9135|9137.6|9135.2|9138.3|9135.9|9136.7|9134.3|186
1599442500000|2020-09-07 01:35:00|9137.7|9135.3|9137.7|9135.3|9137.7|9135.8|9136.8|9134.8|106
1599442800000|2020-09-07 01:40:00|9137.6|9135.2|9137.8|9135.4|9138.4|9136.4|9137.3|9135.1|147
1599443100000|2020-09-07 01:45:00|9137.7|9135.3|9138.4|9136|9138.5|9136.1|9137.6|9135.2|50
1599443400000|2020-09-07 01:50:00|9138.3|9135.9|9139.8|9138.3|9140.3|9138.5|9137.8|9135.8|152
1599443700000|2020-09-07 01:55:00|9139.7|9138.2|9139.7|9137.3|9140|9138.3|9139.3|9136.9|113
1599444000000|2020-09-07 02:00:00|9139.8|9137.4|9140.9|9138.5|9141.1|9138.7|9139.7|9137.3|135
1599444300000|2020-09-07 02:05:00|9141|9138.6|9141.5|9140|9141.9|9140.1|9140.9|9138.5|117
1599444600000|2020-09-07 02:10:00|9141.4|9139.9|9142.6|9140.2|9142.8|9140.7|9140.5|9138.5|195
1599444900000|2020-09-07 02:15:00|9142.5|9140.1|9142.8|9140.4|9142.8|9140.8|9141|9138.9|146
1599445200000|2020-09-07 02:20:00|9142.7|9140.3|9143.9|9141.5|9144|9142|9142.2|9139.8|135
1599445500000|2020-09-07 02:25:00|9143.8|9141.4|9143.7|9141.3|9144.1|9142|9143.3|9141|144
1599445800000|2020-09-07 02:30:00|9143.8|9141.4|9144.7|9142.3|9145|9142.6|9143|9141|152
1599446100000|2020-09-07 02:35:00|9144.8|9142.4|9145.2|9142.8|9145.6|9143.2|9144.5|9142.3|102
1599446400000|2020-09-07 02:40:00|9145.3|9142.9|9144.2|9141.8|9145.4|9143.1|9143|9141.2|163
1599446700000|2020-09-07 02:45:00|9144.1|9141.7|9143.3|9140.9|9144.2|9142.2|9143.2|9140.8|147
1599447000000|2020-09-07 02:50:00|9142.7|9141.2|9143.5|9141.1|9143.8|9142|9142.7|9140.7|210
1599447300000|2020-09-07 02:55:00|9143.6|9141.2|9143.6|9141.2|9143.7|9141.8|9142.9|9140.9|99
1599447600000|2020-09-07 03:00:00|9143.7|9141.3|9144.4|9142.9|9144.9|9142.9|9143.4|9141.2|136
1599447900000|2020-09-07 03:05:00|9144.3|9142.8|9144.3|9141.9|9144.5|9142.9|9143.6|9141.6|123
1599448200000|2020-09-07 03:10:00|9144.2|9141.8|9143.8|9142.3|9144.7|9142.7|9143.7|9141.8|122
1599448500000|2020-09-07 03:15:00|9143.9|9142.4|9143.4|9141.9|9144.3|9142.4|9143.2|9140.9|126
1599448800000|2020-09-07 03:20:00|9143.3|9141.8|9143.9|9141.5|9144.1|9142.2|9143.2|9141.5|104
1599449100000|2020-09-07 03:25:00|9144|9141.6|9143|9140.6|9144|9142|9142.5|9140.6|119
1599449400000|2020-09-07 03:30:00|9143.1|9140.7|9143|9141.5|9143.2|9141.6|9142.6|9140.5|94
1599449700000|2020-09-07 03:35:00|9142.9|9141.4|9141.1|9139.6|9142.9|9141.4|9140.9|9138.8|99
1599450000000|2020-09-07 03:40:00|9141|9139.5|9141.6|9139.2|9141.7|9139.8|9140.8|9138.9|101
1599450300000|2020-09-07 03:45:00|9141.5|9139.1|9141.3|9138.9|9141.6|9139.7|9140.8|9138.8|90
1599450600000|2020-09-07 03:50:00|9141.4|9139|9139.7|9138.2|9141.4|9139.4|9139.4|9137.5|106
1599450900000|2020-09-07 03:55:00|9139.6|9138.1|9139.1|9136.7|9140.1|9138.2|9138.5|9136.4|128
1599451200000|2020-09-07 04:00:00|9139.2|9136.8|9140.2|9137.8|9140.8|9138.7|9138.8|9136.7|128
1599451500000|2020-09-07 04:05:00|9139.9|9138.4|9140.8|9138.4|9140.9|9139.1|9139.3|9137.3|157
1599451800000|2020-09-07 04:10:00|9140.7|9138.3|9140.8|9138.4|9140.9|9138.9|9140.1|9138.2|69
1599452100000|2020-09-07 04:15:00|9140.9|9138.5|9140.3|9138.8|9141.4|9139.4|9140.1|9138.2|123
1599452400000|2020-09-07 04:20:00|9140.2|9138.7|9140.9|9139.4|9141.4|9139.4|9140.2|9138.3|92
1599452700000|2020-09-07 04:25:00|9140.7|9139.2|9140.3|9138.8|9141.1|9139.3|9140.2|9138.2|69
1599453000000|2020-09-07 04:30:00|9140.7|9138.3|9140|9137.6|9140.9|9139|9139.2|9137.5|99
1599453300000|2020-09-07 04:35:00|9139.9|9137.5|9138.7|9137.2|9139.9|9137.9|9138.4|9136.5|128
1599453600000|2020-09-07 04:40:00|9139.1|9137.6|9139.9|9137.5|9139.9|9138|9138.9|9136.9|97
1599453900000|2020-09-07 04:45:00|9139.8|9137.4|9140.2|9137.8|9140.3|9138.3|9139.1|9137.2|80
1599454200000|2020-09-07 04:50:00|9140.3|9137.9|9140.1|9138.6|9140.4|9138.6|9139.7|9137.6|93
1599454500000|2020-09-07 04:55:00|9140|9138.5|9141.9|9140.4|9142.5|9140.6|9139.6|9138.1|110
1599454800000|2020-09-07 05:00:00|9141.8|9140.3|9142.1|9139.7|9142.4|9140.6|9141.3|9139.2|251
1599455100000|2020-09-07 05:05:00|9142|9139.6|9143.1|9140.7|9143.2|9141.3|9141.6|9139.5|75
1599455400000|2020-09-07 05:10:00|9143.2|9140.8|9144|9141.6|9144.1|9142.1|9142.7|9140.7|125
1599455700000|2020-09-07 05:15:00|9144.1|9141.7|9143.2|9140.8|9144.2|9142.3|9142.8|9140.7|73
1599456000000|2020-09-07 05:20:00|9143.1|9140.7|9143.4|9141|9143.5|9141.7|9142.6|9140.7|71
1599456300000|2020-09-07 05:25:00|9143.5|9141.1|9143.7|9141.3|9144|9142|9142.9|9140.9|247
1599456600000|2020-09-07 05:30:00|9143.8|9141.4|9142.8|9140.4|9144.2|9142.2|9142.1|9140.1|209
1599456900000|2020-09-07 05:35:00|9142.7|9140.3|9143.4|9141|9143.7|9141.8|9142.1|9140|116
1599457200000|2020-09-07 05:40:00|9143.3|9140.9|9143.4|9141|9143.7|9141.7|9142.7|9140.8|109
1599457500000|2020-09-07 05:45:00|9143.5|9141.1|9144.6|9143.1|9145.1|9143.1|9143.4|9141.1|232
1599457800000|2020-09-07 05:50:00|9145|9142.6|9146.7|9144.3|9146.9|9145.2|9144.1|9142.2|214
1599458100000|2020-09-07 05:55:00|9146.8|9144.4|9143.3|9140.9|9147|9145.1|9143|9140.6|183
1599458400000|2020-09-07 06:00:00|9143.2|9140.8|9142|9139.6|9143.6|9141.2|9141.2|9139.2|308
1599458700000|2020-09-07 06:05:00|9142.1|9139.7|9141.2|9139.7|9143|9141|9141.1|9139.1|319
1599459000000|2020-09-07 06:10:00|9141.7|9139.3|9142.1|9140.6|9142.4|9140.6|9140.3|9138.4|250
1599459300000|2020-09-07 06:15:00|9142|9140.5|9142.4|9140|9143.1|9141.1|9141.4|9139.6|225
1599459600000|2020-09-07 06:20:00|9142.5|9140.1|9141.3|9139.8|9142.6|9140.4|9141|9138.9|227
1599459900000|2020-09-07 06:25:00|9141.4|9139.9|9142.4|9140.9|9142.9|9141.1|9141.1|9139.2|246
1599460200000|2020-09-07 06:30:00|9142.3|9140.8|9141.1|9139.6|9143.8|9142.1|9140.6|9138.8|339
1599460500000|2020-09-07 06:35:00|9141|9139.5|9141.1|9138.7|9141.8|9139.7|9140.5|9138.6|254
1599460800000|2020-09-07 06:40:00|9141.2|9138.8|9142.1|9140.6|9142.7|9140.7|9140.7|9138.7|295
1599461100000|2020-09-07 06:45:00|9142.2|9140.7|9142.9|9141.4|9144|9142.2|9141.9|9140.1|358
1599461400000|2020-09-07 06:50:00|9142.8|9141.3|9144|9142.5|9144|9142.5|9142.5|9141|227
1599461700000|2020-09-07 06:55:00|9143.9|9142.4|9144|9141.6|9144.3|9142.6|9142.1|9140.4|264
1599462000000|2020-09-07 07:00:00|9144.1|9141.7|9141.8|9140.3|9144.1|9141.7|9141.1|9139.2|339
1599462300000|2020-09-07 07:05:00|9141.7|9140.2|9141.4|9139.9|9145.1|9143.2|9141.4|9139.9|295
1599462600000|2020-09-07 07:10:00|9141.9|9140.4|9139.3|9137.8|9142.5|9140.5|9139.2|9137.7|366
1599462900000|2020-09-07 07:15:00|9139.2|9137.7|9137.5|9135.1|9140.2|9138.7|9136.7|9135|368
1599463200000|2020-09-07 07:20:00|9137.4|9135|9128.2|9125.8|9138|9136.3|9127.8|9125.7|418
1599463500000|2020-09-07 07:25:00|9128.1|9125.7|9124.9|9122.5|9128.5|9126.5|9122.9|9121.2|466
1599463800000|2020-09-07 07:30:00|9124.8|9122.4|9125.2|9123.7|9126.5|9124.8|9122.2|9120.2|473
1599464100000|2020-09-07 07:35:00|9125.6|9123.2|9124.7|9123.2|9125.9|9124.1|9121.6|9119.7|518
1599464400000|2020-09-07 07:40:00|9124.8|9123.3|9124.9|9122.5|9126.1|9123.8|9123.6|9121.6|365
1599464700000|2020-09-07 07:45:00|9125|9122.6|9128.1|9125.7|9128.4|9126.6|9124.5|9122.3|335
1599465000000|2020-09-07 07:50:00|9128.2|9125.8|9129.8|9127.4|9130.6|9128.7|9127.2|9125.2|247
1599465300000|2020-09-07 07:55:00|9129.4|9127|9131.8|9129.4|9132.2|9130|9128.7|9126.5|281
1599465600000|2020-09-07 08:00:00|9131.9|9129.5|9129.8|9128.3|9133.5|9131.2|9129.2|9127.3|277
1599465900000|2020-09-07 08:05:00|9130.3|9127.9|9130.3|9128.8|9132.2|9129.9|9128.7|9127|372
1599466200000|2020-09-07 08:10:00|9130.2|9128.7|9124.6|9123.1|9130.2|9128.7|9123.9|9122.4|263
1599466500000|2020-09-07 08:15:00|9124.9|9123.4|9123.4|9121.9|9125.4|9123.9|9122.9|9121.4|328
1599466800000|2020-09-07 08:20:00|9123.3|9121.8|9126|9123.6|9126|9124.1|9122.9|9120.8|365
1599467100000|2020-09-07 08:25:00|9126.1|9123.7|9124.6|9123.1|9126.7|9125.1|9123.2|9121.7|334
1599467400000|2020-09-07 08:30:00|9124.5|9123|9125.1|9122.7|9126.6|9124.7|9123.5|9121.5|302
1599467700000|2020-09-07 08:35:00|9125.3|9122.9|9123.2|9120.8|9125.6|9123.5|9122.3|9120.4|318
1599468000000|2020-09-07 08:40:00|9123.3|9120.9|9124.6|9122.2|9125.4|9123.7|9122.2|9120.2|255
1599468300000|2020-09-07 08:45:00|9124.5|9122.1|9125.8|9124.3|9126.3|9124.6|9124|9121.7|328
1599468600000|2020-09-07 08:50:00|9125.7|9124.2|9128.2|9126.7|9129.5|9127.6|9125.7|9124.2|398
1599468900000|2020-09-07 08:55:00|9128.1|9126.6|9131.3|9129.8|9131.9|9130.2|9128|9126.1|272
1599469200000|2020-09-07 09:00:00|9131.4|9129.9|9132.7|9131.2|9134.6|9132.5|9131.3|9129.6|496
1599469500000|2020-09-07 09:05:00|9132.8|9131.3|9135.5|9134|9136|9134.1|9132.6|9130.7|356
1599469800000|2020-09-07 09:10:00|9135.6|9134.1|9140.7|9138.3|9141.8|9139.8|9135.5|9133.7|488
1599470100000|2020-09-07 09:15:00|9140.6|9138.2|9138.2|9135.8|9141.9|9140.2|9137.5|9135.5|420
1599470400000|2020-09-07 09:20:00|9138.3|9135.9|9138.4|9136.9|9139.4|9137.3|9137.2|9135.4|327
1599470700000|2020-09-07 09:25:00|9138.3|9136.8|9140.3|9137.9|9142.1|9140|9138.3|9136.4|312
1599471000000|2020-09-07 09:30:00|9140.4|9138|9142.7|9140.3|9142.7|9140.5|9139.8|9137.7|265
1599471300000|2020-09-07 09:35:00|9142.6|9140.2|9142.5|9140.1|9145.2|9143.2|9141.3|9139.5|375
1599471600000|2020-09-07 09:40:00|9142.4|9140|9140.6|9138.2|9142.7|9140.7|9140|9138.1|296
1599471900000|2020-09-07 09:45:00|9140|9138.5|9138.6|9137.1|9140.6|9138.7|9138.6|9136.7|203
1599472200000|2020-09-07 09:50:00|9139.1|9136.7|9140.9|9138.5|9141.1|9139.6|9138.9|9136.5|205
1599472500000|2020-09-07 09:55:00|9140.8|9138.4|9137.2|9135.7|9141.1|9139.6|9136.1|9134.6|310
1599472800000|2020-09-07 10:00:00|9137.8|9136.3|9136.3|9134.8|9139.5|9137.5|9135.4|9133.5|337
1599473100000|2020-09-07 10:05:00|9136.5|9135|9137.4|9135|9137.9|9136|9135.9|9134.1|260
1599473400000|2020-09-07 10:10:00|9137.5|9135.1|9139.5|9138|9139.7|9138.1|9136.5|9134.2|346
1599473700000|2020-09-07 10:15:00|9139.6|9138.1|9150.1|9147.7|9150.1|9147.9|9139.4|9137.9|443
1599474000000|2020-09-07 10:20:00|9150.2|9147.8|9152.1|9149.7|9153.5|9151.3|9147.9|9145.6|417
1599474300000|2020-09-07 10:25:00|9151.9|9149.5|9150.3|9147.9|9152.9|9151|9149|9146.8|352
1599474600000|2020-09-07 10:30:00|9150.1|9147.7|9151|9148.6|9152.8|9150.8|9148.5|9146.3|421
1599474900000|2020-09-07 10:35:00|9151.1|9148.7|9149.7|9147.3|9151.6|9149.8|9148.2|9146.2|327
1599475200000|2020-09-07 10:40:00|9149.8|9147.4|9146.9|9144.5|9150.5|9148.4|9146.3|9144.3|356
1599475500000|2020-09-07 10:45:00|9146.8|9144.4|9143.3|9140.9|9147.8|9145.6|9142.9|9140.7|321
1599475800000|2020-09-07 10:50:00|9143.2|9140.8|9147|9144.6|9148|9145.6|9142.3|9140.1|240
1599476100000|2020-09-07 10:55:00|9147.1|9144.7|9142.7|9140.3|9147.3|9145.2|9141.8|9140|349
1599476400000|2020-09-07 11:00:00|9142.8|9140.4|9141.6|9139.2|9143.3|9141.3|9140.6|9139|264
1599476700000|2020-09-07 11:05:00|9141.5|9139.1|9139.5|9138|9141.9|9140.2|9139.4|9137.5|241
1599477000000|2020-09-07 11:10:00|9139.6|9138.1|9143.1|9140.7|9143.2|9141.1|9138.7|9136.8|272
1599477300000|2020-09-07 11:15:00|9143.2|9140.8|9143.6|9142.1|9144.3|9142.4|9142.6|9140.5|274
1599477600000|2020-09-07 11:20:00|9143.5|9142|9144.8|9142.4|9145.9|9144.4|9143.4|9141.9|246
1599477900000|2020-09-07 11:25:00|9144.9|9142.5|9143|9141.5|9144.9|9143.1|9141.9|9140.4|250
1599478200000|2020-09-07 11:30:00|9142.9|9141.4|9141.7|9140.2|9143.9|9142.2|9141.7|9139.8|202
1599478500000|2020-09-07 11:35:00|9141.8|9140.3|9142.9|9141.4|9144.1|9142.4|9141.4|9139.9|376
1599478800000|2020-09-07 11:40:00|9142.8|9141.3|9141.1|9139.6|9143.5|9141.6|9141.1|9139.5|177
1599479100000|2020-09-07 11:45:00|9141.2|9139.7|9142.3|9140.8|9143.3|9141.3|9140.9|9139.4|181
1599479400000|2020-09-07 11:50:00|9142.8|9141.3|9144.2|9142.7|9144.2|9142.7|9141.6|9139.7|217
1599479700000|2020-09-07 11:55:00|9144.1|9142.6|9142.9|9141.4|9147.2|9145|9142.6|9140.7|405
1599480000000|2020-09-07 12:00:00|9142.8|9141.3|9142.7|9141.2|9143.3|9141.6|9141.1|9139.3|305
1599480300000|2020-09-07 12:05:00|9142.6|9141.1|9144.6|9143.1|9145.2|9143.7|9142.2|9140.1|202
1599480600000|2020-09-07 12:10:00|9144|9142.5|9141.9|9140.4|9144.9|9142.9|9141.5|9140|172
1599480900000|2020-09-07 12:15:00|9141.8|9140.3|9141.4|9139.9|9144.9|9143.1|9141.1|9139.6|249
1599481200000|2020-09-07 12:20:00|9141.3|9139.8|9142.6|9141.1|9143.7|9142.1|9140.3|9138.4|303
1599481500000|2020-09-07 12:25:00|9142.7|9141.2|9142.6|9141.1|9143.3|9141.6|9141.2|9139.3|287
1599481800000|2020-09-07 12:30:00|9142.7|9141.2|9143.2|9140.8|9143.3|9141.8|9142|9140.3|285
1599482100000|2020-09-07 12:35:00|9143.1|9140.7|9144.1|9142.6|9144.7|9143.1|9142.6|9140.7|174
1599482400000|2020-09-07 12:40:00|9144|9142.5|9150.6|9148.2|9151.4|9149.6|9144|9142.5|378
1599482700000|2020-09-07 12:45:00|9150.4|9148.9|9153.5|9151.1|9153.8|9151.8|9150.4|9148.5|339
1599483000000|2020-09-07 12:50:00|9153.4|9151|9154.4|9152.9|9156.2|9154.4|9153|9150.9|357
1599483300000|2020-09-07 12:55:00|9154.8|9152.4|9154.5|9153|9154.9|9153.2|9152.5|9150.6|331
1599483600000|2020-09-07 13:00:00|9154.4|9152.9|9153.8|9152.3|9158.1|9155.9|9153.8|9152.1|449
1599483900000|2020-09-07 13:05:00|9153.9|9152.4|9155.8|9153.4|9156.3|9154.5|9151.2|9149.1|435
1599484200000|2020-09-07 13:10:00|9155.7|9153.3|9154.7|9152.3|9156.1|9153.7|9152.4|9150.3|233
1599484500000|2020-09-07 13:15:00|9154.8|9152.4|9155.4|9153|9156.4|9154|9154.5|9152.1|245
1599484800000|2020-09-07 13:20:00|9155.3|9152.9|9155.1|9152.7|9155.6|9153.6|9153.8|9151.7|214
1599485100000|2020-09-07 13:25:00|9155.2|9152.8|9155.2|9152.8|9156.2|9154.2|9154.6|9152.5|270
1599485400000|2020-09-07 13:30:00|9155.3|9152.9|9154.5|9152.1|9156.1|9154.1|9153.9|9151.7|280
1599485700000|2020-09-07 13:35:00|9154.1|9152.6|9156.7|9154.3|9157.2|9154.8|9153.9|9151.9|307
1599486000000|2020-09-07 13:40:00|9156.6|9154.2|9153.8|9151.4|9157|9154.9|9153.4|9151|246
1599486300000|2020-09-07 13:45:00|9153.9|9151.5|9154|9151.6|9154.7|9152.8|9152.6|9150.8|242
1599486600000|2020-09-07 13:50:00|9153.9|9151.5|9153.4|9151.9|9154.2|9152.2|9151.7|9149.9|300
1599486900000|2020-09-07 13:55:00|9153.3|9151.8|9157.7|9155.3|9157.7|9155.8|9151.5|9149.5|309
1599487200000|2020-09-07 14:00:00|9157.8|9155.4|9157.7|9156.2|9159.9|9157.7|9155.3|9153.2|463
1599487500000|2020-09-07 14:05:00|9157.8|9156.3|9157.4|9155|9160.1|9158.2|9156|9154.3|476
1599487800000|2020-09-07 14:10:00|9157.5|9155.1|9157.1|9155.6|9158.8|9156.7|9156.1|9154.6|256
1599488100000|2020-09-07 14:15:00|9157.2|9155.7|9157.5|9155.1|9159.4|9157.9|9156.7|9154.9|269
1599488400000|2020-09-07 14:20:00|9157.4|9155|9156.1|9154.6|9157.6|9155.5|9154.9|9153.4|174
1599488700000|2020-09-07 14:25:00|9156|9154.5|9153.4|9151|9156.6|9154.6|9152.7|9150.8|304
1599489000000|2020-09-07 14:30:00|9153.3|9150.9|9153.1|9151.6|9153.5|9152|9151.7|9149.8|314
1599489300000|2020-09-07 14:35:00|9153.5|9151.1|9153.5|9151.1|9153.9|9152.1|9152|9150.1|244
1599489600000|2020-09-07 14:40:00|9153.4|9151|9147.5|9145.1|9153.6|9151.7|9146.4|9144.9|434
1599489900000|2020-09-07 14:45:00|9147.4|9145|9144.7|9143.2|9149.1|9147.1|9144.4|9142.4|416
1599490200000|2020-09-07 14:50:00|9144.5|9143|9146.7|9144.3|9146.7|9144.8|9143.4|9141.2|471
1599490500000|2020-09-07 14:55:00|9146.2|9144.7|9151|9149.5|9153|9150.6|9145.5|9143.6|483
1599490800000|2020-09-07 15:00:00|9151.1|9149.6|9154.8|9153.3|9155.2|9153.4|9150.6|9148.6|373
1599491100000|2020-09-07 15:05:00|9154.7|9153.2|9157|9154.6|9157.5|9155.1|9154.5|9152.6|179
1599491400000|2020-09-07 15:10:00|9156.6|9155.1|9156|9153.6|9157.9|9155.8|9155.1|9153.2|184
1599491700000|2020-09-07 15:15:00|9156.1|9153.7|9155.4|9153|9158|9155.8|9155.2|9152.9|236
1599492000000|2020-09-07 15:20:00|9155.5|9153.1|9155.7|9153.3|9156.6|9154.5|9154.9|9152.9|142
1599492300000|2020-09-07 15:25:00|9155.8|9153.4|9154.3|9151.9|9155.9|9154|9153.8|9151.4|232
1599492600000|2020-09-07 15:30:00|9154.4|9152|9155.3|9152.9|9155.3|9153.3|9153.6|9151.8|141
1599492900000|2020-09-07 15:35:00|9155.2|9152.8|9156.6|9155.1|9157.9|9156|9154.7|9152.8|181
1599493200000|2020-09-07 15:40:00|9156.5|9155|9158.7|9156.3|9159.5|9157.4|9156.3|9154.5|175
1599493500000|2020-09-07 15:45:00|9158.8|9156.4|9158.7|9156.3|9159.3|9157.2|9157.3|9155.4|258
1599493800000|2020-09-07 15:50:00|9158.6|9156.2|9160.1|9157.7|9160.4|9158.3|9158.3|9155.9|202
1599494100000|2020-09-07 15:55:00|9160.2|9157.8|9157.7|9156.2|9160.3|9157.9|9157.6|9155.3|205
1599494400000|2020-09-07 16:00:00|9157.6|9156.1|9163.3|9160.9|9165.2|9162.8|9157.1|9155.2|271
1599494700000|2020-09-07 16:05:00|9163.5|9161.1|9161.4|9159|9163.9|9161.5|9160.9|9158.9|136
1599495000000|2020-09-07 16:10:00|9161.3|9158.9|9160.4|9158|9161.3|9159.2|9159.8|9158|206
1599495300000|2020-09-07 16:15:00|9160.5|9158.1|9162.6|9160.2|9162.8|9160.8|9158.9|9157|248
1599495600000|2020-09-07 16:20:00|9162.8|9160.4|9162|9160.5|9163.9|9162.2|9160.9|9159.2|318
1599495900000|2020-09-07 16:25:00|9162.5|9160.1|9163.4|9161.9|9165|9162.6|9161.9|9160.1|179
1599496200000|2020-09-07 16:30:00|9163.3|9161.8|9164.4|9162|9165.8|9163.9|9163.3|9161.6|157
1599496500000|2020-09-07 16:35:00|9163.9|9162.4|9165.2|9162.8|9165.3|9163.3|9161.3|9159.4|291
1599496800000|2020-09-07 16:40:00|9165.4|9163|9165.9|9163.5|9166.5|9164.6|9163.6|9161.2|622
1599497100000|2020-09-07 16:45:00|9165.8|9163.4|9164|9161.6|9165.9|9163.9|9163.6|9161.2|139
1599497400000|2020-09-07 16:50:00|9163.9|9161.5|9165.3|9162.9|9165.8|9163.7|9163.4|9161|222
1599497700000|2020-09-07 16:55:00|9165.2|9162.8|9165.8|9163.4|9166.5|9164.5|9164.4|9162|146
1599498000000|2020-09-07 17:00:00|9165.9|9163.5|9166.2|9163.8|9166.8|9164.4|9165.3|9162.9|257
1599498300000|2020-09-07 17:05:00|9166.3|9163.9|9166.1|9163.7|9167|9164.6|9165.9|9163.5|204
1599498600000|2020-09-07 17:10:00|9166.2|9163.8|9165.4|9163|9166.7|9164.2|9165|9162.6|305
1599498900000|2020-09-07 17:15:00|9165.5|9163.1|9166.9|9164.5|9167.2|9164.8|9164.9|9162.5|222
1599499200000|2020-09-07 17:20:00|9166.8|9164.4|9166.9|9164.5|9167.5|9165.1|9166.6|9164.2|142
1599499500000|2020-09-07 17:25:00|9167|9164.6|9167.3|9164.9|9167.4|9165|9166.8|9164.4|134
1599499800000|2020-09-07 17:30:00|9167.2|9164.8|9169.2|9166.6|9169.3|9166.9|9166.9|9164.5|245
1599500100000|2020-09-07 17:35:00|9169.1|9166.7|9168.7|9166.3|9169.3|9166.8|9168.3|9165.9|386
1599500400000|2020-09-07 17:40:00|9168.5|9166.1|9170.2|9167.8|9170.6|9168.2|9168.5|9166.1|369
1599500700000|2020-09-07 17:45:00|9170.1|9167.7|9170.5|9168.1|9171.3|9168.9|9170|9167.6|271
1599501000000|2020-09-07 17:50:00|9170.6|9168.2|9170.6|9168.2|9171|9168.6|9170.1|9167.7|231
1599501300000|2020-09-07 17:55:00|9170.7|9168.3|9170.4|9168|9170.7|9168.3|9170.3|9167.9|164
1599501600000|2020-09-07 18:00:00|9170.5|9168.1|9169.7|9167.3|9170.6|9168.2|9169.4|9167|210
1599501900000|2020-09-07 18:05:00|9169.6|9167.2|9168.3|9165.9|9169.7|9167.3|9168.1|9165.7|175
1599502200000|2020-09-07 18:10:00|9168.4|9166|9168.5|9166.1|9168.6|9166.2|9168.2|9165.8|108
1599502500000|2020-09-07 18:15:00|9168.6|9166.2|9165.6|9162.1|9168.6|9166.2|9164.4|9159.8|377
1599502800000|2020-09-07 18:20:00|9165.3|9162|9166|9162.6|9167.1|9163.5|9165|9161.8|613
1599503100000|2020-09-07 18:25:00|9166.1|9162.5|9166.5|9162.6|9167.2|9163.5|9165.6|9162.3|598
1599503400000|2020-09-07 18:30:00|9166.4|9162.5|9166.3|9162.5|9167.2|9163.1|9165.4|9162.1|513
1599503700000|2020-09-07 18:35:00|9166.1|9162.6|9165.9|9162.6|9166.6|9163.3|9165.3|9162.2|650
1599504000000|2020-09-07 18:40:00|9166|9162.5|9165.5|9162.2|9166.7|9163.2|9165|9161.6|484
1599504300000|2020-09-07 18:45:00|9165.6|9162.1|9166|9162|9166.3|9163.2|9165|9161.7|387
1599504600000|2020-09-07 18:50:00|9165.9|9162.2|9165.6|9162.6|9166.5|9163.5|9165.1|9161.7|411
1599504900000|2020-09-07 18:55:00|9165.7|9162.5|9164.1|9161.7|9166.3|9163.2|9163.6|9160.2|441
1599505200000|2020-09-07 19:00:00|9164.2|9161.8|9163.7|9161.2|9164.8|9162.1|9163.2|9160|479
1599505500000|2020-09-07 19:05:00|9163.8|9161.1|9164|9160.8|9164.5|9161.7|9163.5|9160.8|339
1599505800000|2020-09-07 19:10:00|9163.8|9161|9164.6|9161.4|9164.6|9161.7|9163.6|9160.8|466
1599506100000|2020-09-07 19:15:00|9164.3|9161.5|9164|9161|9164.5|9161.5|9163.4|9160.4|441
1599506400000|2020-09-07 19:20:00|9163.9|9161.1|9164.7|9161.4|9166|9161.7|9163.2|9160.3|517
1599506700000|2020-09-07 19:25:00|9164.8|9161.3|9165|9161.5|9165.6|9162|9163.9|9160.9|433
1599507000000|2020-09-07 19:30:00|9164.4|9161.4|9165.9|9161.4|9166.1|9162.4|9164.1|9161.2|398
1599507300000|2020-09-07 19:35:00|9166.2|9161.2|9165.5|9161.1|9166.2|9162.3|9164.1|9160.8|501
1599507600000|2020-09-07 19:40:00|9165.4|9161|9164.7|9160.6|9165.6|9162|9163.5|9160.1|696
1599507900000|2020-09-07 19:45:00|9164.5|9160.5|9164.1|9160.4|9164.9|9161.4|9163.3|9159.6|407
1599508200000|2020-09-07 19:50:00|9164|9160.5|9164.6|9160.4|9164.6|9161.4|9163.1|9160|553
1599508500000|2020-09-07 19:55:00|9164.1|9160.9|9164.3|9160.8|9164.9|9161.7|9163.2|9160.2|627
1599508800000|2020-09-07 20:00:00|9163.7|9160.2|9163.9|9160.8|9164.7|9161.2|9163.1|9159.8|689
1599509100000|2020-09-07 20:05:00|9163.8|9160.6|9164.2|9161.8|9164.8|9161.9|9163.5|9160.5|331
1599509400000|2020-09-07 20:10:00|9164.3|9161.6|9164.6|9161|9165.2|9162|9163.8|9160.9|418
1599509700000|2020-09-07 20:15:00|9164.5|9161.1|9164.4|9161.4|9164.8|9161.6|9163.3|9160.7|332
1599510000000|2020-09-07 20:20:00|9164.2|9161.3|9163.8|9161.1|9164.4|9161.7|9163.7|9160.8|386
1599510300000|2020-09-07 20:25:00|9163.9|9161|9163.9|9161.2|9164.9|9161.5|9163.6|9160.3|348
1599510600000|2020-09-07 20:30:00|9163.8|9161|9164.2|9160.9|9165|9162.3|9163.1|9160.5|423
1599510900000|2020-09-07 20:35:00|9164.3|9161|9164.3|9161.2|9165.3|9162.2|9163.7|9160.8|411
1599511200000|2020-09-07 20:40:00|9164.1|9161.3|9163.8|9160.1|9164.5|9161.9|9163.1|9159.8|511
1599511500000|2020-09-07 20:45:00|9163.9|9160.2|9164|9160|9164.5|9160.7|9163.2|9159.2|446
1599511800000|2020-09-07 20:50:00|9163.9|9160.3|9163.1|9160|9164.4|9160.6|9162.8|9159.5|541
1599512100000|2020-09-07 20:55:00|9163.5|9160.1|9163.9|9158.9|9164.6|9160.1|9163.1|9158.1|277
1599512400000|2020-09-07 21:00:00|9164.1|9159.1|9168.2|9163.2|9168.2|9163.2|9163.8|9158.8|27
1599512700000|2020-09-07 21:05:00|9168.8|9163.8|9168|9163|9169.6|9164.6|9166.9|9161.9|98
1599513000000|2020-09-07 21:10:00|9167.9|9162.9|9164.4|9159.4|9167.9|9162.9|9162.3|9157.3|170
1599513300000|2020-09-07 21:15:00|9164.3|9159.3|9166.7|9161.7|9168|9163|9163.5|9158.5|149
1599513600000|2020-09-07 21:20:00|9167|9162|9167.2|9162.2|9169.1|9164.1|9166.5|9161.5|124
1599513900000|2020-09-07 21:25:00|9167.3|9162.3|9165.3|9160.3|9168.9|9163.9|9165.2|9160.2|117
1599514200000|2020-09-07 21:30:00|9167.9|9162.9|9167.8|9162.8|9168.7|9163.7|9164.5|9159.5|248
1599514500000|2020-09-07 21:35:00|9167.4|9162.4|9166|9161|9168|9163|9164.7|9159.7|241
1599514800000|2020-09-07 21:40:00|9167.4|9162.4|9165.8|9160.8|9167.6|9162.6|9164.4|9159.4|201
1599515100000|2020-09-07 21:45:00|9166.3|9161.3|9165.4|9160.4|9166.8|9161.8|9163.8|9158.8|403
1599515400000|2020-09-07 21:50:00|9165.2|9160.2|9166.3|9161.3|9167.8|9162.8|9164.3|9159.3|364
1599515700000|2020-09-07 21:55:00|9166.5|9161.5|9166.3|9161.3|9167.4|9162.4|9164.5|9159.5|365
1599516000000|2020-09-07 22:00:00|9165.9|9160.9|9163.3|9158.3|9166.4|9161.4|9162.6|9157.6|643
1599516300000|2020-09-07 22:05:00|9163.4|9159.7|9165.4|9160.4|9165.4|9160.4|9162.7|9157.8|312
1599516600000|2020-09-07 22:10:00|9164.6|9159.6|9164.7|9162.3|9165.1|9162.7|9162.7|9158.4|225
1599516900000|2020-09-07 22:15:00|9165|9162.6|9165.1|9162.7|9165.3|9162.9|9164.5|9162.1|113
1599517200000|2020-09-07 22:20:00|9165|9162.6|9160.8|9158.4|9165.4|9163|9160.7|9157.8|221
1599517500000|2020-09-07 22:25:00|9160.9|9158.3|9161.6|9159.2|9161.9|9159.3|9160.7|9158.3|87
1599517800000|2020-09-07 22:30:00|9161.7|9159.3|9162.2|9159.8|9162.7|9160.3|9161.1|9158.5|122
1599518100000|2020-09-07 22:35:00|9162.1|9159.7|9162.6|9160.2|9162.8|9160.3|9162.1|9159.7|68
1599518400000|2020-09-07 22:40:00|9162.5|9160.1|9163.3|9160.9|9163.6|9161.3|9162.3|9159.9|110
1599518700000|2020-09-07 22:45:00|9163.4|9161|9163.8|9161.4|9164.3|9161.9|9163|9160.8|101
1599519000000|2020-09-07 22:50:00|9164|9161.6|9165|9162.6|9165|9162.9|9163.9|9161.5|38
1599519300000|2020-09-07 22:55:00|9164.9|9162.5|9165.7|9163.3|9165.9|9163.8|9164.9|9162.5|68
1599519600000|2020-09-07 23:00:00|9165.9|9163.5|9164.1|9161.7|9165.9|9163.7|9164|9161.6|112
1599519900000|2020-09-07 23:05:00|9164.2|9161.8|9164.1|9161.7|9165.8|9163.4|9164|9161.6|144
1599520200000|2020-09-07 23:10:00|9163.8|9161.4|9165|9162.6|9165.4|9163|9162.2|9159.8|221
1599520500000|2020-09-07 23:15:00|9165.1|9162.7|9163.3|9160.9|9166.1|9163.7|9162.8|9160.5|182
1599520800000|2020-09-07 23:20:00|9163.4|9161|9164|9161.6|9164.1|9161.7|9163.2|9160.8|57
1599521100000|2020-09-07 23:25:00|9163.9|9161.5|9164.2|9161.8|9164.7|9162.8|9163.9|9161.5|78
1599521400000|2020-09-07 23:30:00|9164.1|9161.7|9164.6|9162.2|9164.8|9162.6|9163.8|9161.5|70
1599521700000|2020-09-07 23:35:00|9164.7|9162.3|9165|9162.6|9165.1|9163.1|9164.3|9161.9|73
1599522000000|2020-09-07 23:40:00|9165.1|9162.7|9165.7|9163.3|9165.8|9163.7|9164.4|9162.5|82
1599522300000|2020-09-07 23:45:00|9165.6|9163.2|9164.9|9162.5|9165.8|9163.4|9164.9|9162.5|73
1599522600000|2020-09-07 23:50:00|9165|9162.6|9164.8|9162.4|9165.7|9163.3|9164.7|9162.3|127
1599522900000|2020-09-07 23:55:00|9164.9|9162.5|9165.8|9163.4|9166|9163.7|9164.7|9162.3|109
1599523200000|2020-09-08 00:00:00|9165.7|9163.3|9164.2|9161.8|9165.8|9163.4|9163.2|9160.8|142
1599523500000|2020-09-08 00:05:00|9164.1|9161.7|9163.6|9162.1|9164.2|9162.3|9163.5|9161.6|80
1599523800000|2020-09-08 00:10:00|9164|9161.6|9164.5|9163|9164.6|9163.1|9163|9161|103
1599524100000|2020-09-08 00:15:00|9164.4|9162.9|9165.9|9163.5|9166|9164.3|9164.4|9162.7|115
1599524400000|2020-09-08 00:20:00|9165.8|9163.4|9165.3|9163.8|9165.9|9163.9|9164.3|9162.2|116
1599524700000|2020-09-08 00:25:00|9165.4|9163.9|9168.9|9167.4|9169.8|9167.8|9165.3|9163.3|168
1599525000000|2020-09-08 00:30:00|9168.8|9167.3|9169.5|9168|9169.8|9168.3|9168.7|9166.6|203
1599525300000|2020-09-08 00:35:00|9169.8|9168.3|9169.7|9167.3|9170.2|9168.3|9168.7|9166.5|153
1599525600000|2020-09-08 00:40:00|9169.8|9167.4|9172.8|9171.3|9174.2|9172.2|9169.3|9167.3|223
1599525900000|2020-09-08 00:45:00|9172.7|9171.2|9174.7|9172.3|9174.7|9172.7|9171.8|9169.8|252
1599526200000|2020-09-08 00:50:00|9174.9|9172.5|9173.4|9171|9174.9|9173.1|9173.1|9170.7|162
1599526500000|2020-09-08 00:55:00|9173.5|9171.1|9174.9|9173.4|9175.9|9174|9173.4|9171|143
1599526800000|2020-09-08 01:00:00|9175|9173.5|9175.8|9173.4|9175.9|9174|9173.9|9171.8|248
1599527100000|2020-09-08 01:05:00|9175.4|9173.9|9179.3|9176.9|9179.4|9177.5|9174.5|9173|221
1599527400000|2020-09-08 01:10:00|9179.2|9176.8|9180.3|9177.9|9181.6|9179.6|9178.7|9176.7|273
1599527700000|2020-09-08 01:15:00|9180.2|9177.8|9179.5|9177.1|9180.2|9178.2|9179|9176.9|184
1599528000000|2020-09-08 01:20:00|9179.4|9177|9178.9|9176.5|9179.5|9177.3|9178.3|9176.4|122
1599528300000|2020-09-08 01:25:00|9178.8|9176.4|9177.1|9175.6|9179.4|9177.4|9177|9175.1|136
1599528600000|2020-09-08 01:30:00|9177|9175.5|9177.6|9175.2|9177.7|9175.8|9177|9175.1|59
1599528900000|2020-09-08 01:35:00|9177.5|9175.1|9178|9176.5|9178.6|9176.6|9177|9175.1|120
1599529200000|2020-09-08 01:40:00|9178.1|9176.6|9178.8|9177.3|9179.8|9177.9|9177.9|9176.4|122
1599529500000|2020-09-08 01:45:00|9178.9|9177.4|9177.3|9175.8|9180|9178.2|9177.1|9175.2|170
1599529800000|2020-09-08 01:50:00|9177.5|9176|9178.4|9176.9|9178.9|9177.2|9177|9175.5|226
1599530100000|2020-09-08 01:55:00|9178.5|9177|9180.2|9178.7|9181|9179|9178.3|9176.5|225
1599530400000|2020-09-08 02:00:00|9180|9178.5|9176.8|9174.4|9180.6|9178.7|9176.3|9174.4|223
1599530700000|2020-09-08 02:05:00|9176.9|9174.5|9176.2|9173.8|9177.1|9175.1|9175.7|9173.7|112
1599531000000|2020-09-08 02:10:00|9176.3|9173.9|9175|9172.6|9176.4|9174|9174.4|9172.3|180
1599531300000|2020-09-08 02:15:00|9174.9|9172.5|9176.9|9175.4|9177.6|9175.4|9174.3|9172.3|133
1599531600000|2020-09-08 02:20:00|9176.8|9175.3|9176.8|9175.3|9177.6|9175.8|9176.5|9174.7|178
1599531900000|2020-09-08 02:25:00|9176.9|9175.4|9176.3|9174.8|9177.3|9175.4|9175.9|9174|113
1599532200000|2020-09-08 02:30:00|9176.4|9174.9|9177.1|9175.6|9177.7|9175.8|9176|9174|89
1599532500000|2020-09-08 02:35:00|9177.2|9175.7|9176.7|9174.3|9177.3|9175.8|9176.2|9174.2|99
1599532800000|2020-09-08 02:40:00|9176.2|9174.7|9177.6|9175.2|9178.4|9176.4|9176.2|9174.5|112
1599533100000|2020-09-08 02:45:00|9177.5|9175.1|9177.1|9175.6|9177.5|9175.6|9175.9|9174|121
1599533400000|2020-09-08 02:50:00|9177|9175.5|9178.6|9177.1|9179.2|9177.2|9176.3|9174.4|124
1599533700000|2020-09-08 02:55:00|9178.5|9177|9179.8|9178.3|9180.3|9178.3|9178.5|9176.7|103
1599534000000|2020-09-08 03:00:00|9179.7|9178.2|9179.9|9177.5|9179.9|9178.3|9178.8|9177.2|104
1599534300000|2020-09-08 03:05:00|9179.8|9177.4|9177.8|9176.3|9179.8|9177.9|9177.8|9176|180
1599534600000|2020-09-08 03:10:00|9177.9|9176.4|9178.2|9176.7|9178.6|9177.1|9177.2|9175.3|157
1599534900000|2020-09-08 03:15:00|9178.1|9176.6|9179|9177.5|9179.8|9178.1|9178.1|9176.2|158
1599535200000|2020-09-08 03:20:00|9178.9|9177.4|9178.7|9177.2|9179.4|9177.6|9178.4|9176.5|119
1599535500000|2020-09-08 03:25:00|9178.5|9177|9179.7|9177.3|9179.8|9178|9178.5|9176.7|108
1599535800000|2020-09-08 03:30:00|9179.8|9177.4|9179|9176.6|9180|9178|9178.8|9176.6|94
1599536100000|2020-09-08 03:35:00|9179.1|9176.7|9177.9|9176.4|9179.1|9177.1|9177.7|9176.2|144
1599536400000|2020-09-08 03:40:00|9177.8|9176.3|9178.6|9176.2|9178.9|9176.8|9177.8|9176.2|99
1599536700000|2020-09-08 03:45:00|9178.8|9176.4|9179.1|9176.7|9179.2|9176.8|9178.7|9176.3|67
1599537000000|2020-09-08 03:50:00|9179.2|9176.8|9179.9|9177.5|9180|9177.8|9178.7|9176.7|101
1599537300000|2020-09-08 03:55:00|9180|9177.6|9178.7|9177.2|9180.1|9178.2|9178.7|9176.8|70
1599537600000|2020-09-08 04:00:00|9178.8|9177.3|9179.8|9178.3|9180.3|9178.5|9178.6|9177.1|116
1599537900000|2020-09-08 04:05:00|9179.7|9178.2|9181.1|9179.6|9181.5|9179.8|9179.7|9178.2|117
1599538200000|2020-09-08 04:10:00|9181.2|9179.7|9179.8|9178.3|9181.5|9179.7|9179.7|9177.9|80
1599538500000|2020-09-08 04:15:00|9179.9|9178.4|9180.6|9178.2|9180.8|9178.9|9179.7|9178.1|50
1599538800000|2020-09-08 04:20:00|9180.7|9178.3|9180.6|9178.2|9181|9178.9|9180|9178.1|76
1599539100000|2020-09-08 04:25:00|9180.7|9178.3|9180.5|9178.1|9180.9|9179|9180.1|9178|89
1599539400000|2020-09-08 04:30:00|9180.4|9178|9180.6|9178.2|9180.8|9178.4|9179.8|9178|68
1599539700000|2020-09-08 04:35:00|9180.5|9178.1|9179.7|9178.2|9180.5|9178.5|9179.6|9177.6|94
1599540000000|2020-09-08 04:40:00|9179.6|9178.1|9178.5|9177|9180.8|9178.9|9178.4|9176.9|131
1599540300000|2020-09-08 04:45:00|9178.6|9177.1|9178.7|9177.2|9179.3|9177.8|9178.3|9176.8|144
1599540600000|2020-09-08 04:50:00|9178.6|9177.1|9179|9177.5|9179.9|9178.1|9178.6|9177|149
1599540900000|2020-09-08 04:55:00|9179.1|9177.6|9178.1|9176.6|9179.4|9177.9|9178|9176.1|179
1599541200000|2020-09-08 05:00:00|9178|9176.5|9177.8|9176.3|9179|9177.1|9177.5|9176|178
1599541500000|2020-09-08 05:05:00|9177.7|9176.2|9179.3|9177.8|9179.9|9178.1|9177.7|9176.2|208
1599541800000|2020-09-08 05:10:00|9179.5|9178|9179.5|9178|9180.2|9178.3|9179.3|9177.3|377
1599542100000|2020-09-08 05:15:00|9179.6|9178.1|9179.7|9177.3|9180.2|9178.3|9179.2|9177.3|106
1599542400000|2020-09-08 05:20:00|9179.8|9177.4|9178.1|9176.6|9179.8|9178.2|9178|9176.3|91
1599542700000|2020-09-08 05:25:00|9178|9176.5|9178.1|9176.6|9179|9177.5|9177.9|9176.4|99
1599543000000|2020-09-08 05:30:00|9178|9176.5|9179|9177.5|9180.7|9178.8|9178|9176.1|114
1599543300000|2020-09-08 05:35:00|9178.9|9177.4|9177.7|9176.2|9180|9178.5|9177.5|9176|269
1599543600000|2020-09-08 05:40:00|9177.8|9176.3|9179.6|9178.1|9180.5|9179|9177.4|9175.9|237
1599543900000|2020-09-08 05:45:00|9179.5|9178|9179.3|9177.8|9180.3|9178.3|9178.9|9177.4|134
1599544200000|2020-09-08 05:50:00|9179.2|9177.7|9178.6|9177.1|9179.2|9177.7|9178.5|9177|106
1599544500000|2020-09-08 05:55:00|9178.7|9177.2|9175.2|9172.8|9179.1|9177.2|9174.7|9172.7|304
1599544800000|2020-09-08 06:00:00|9175.1|9172.7|9167.4|9165.9|9175.1|9173.2|9166.9|9165|608
1599545100000|2020-09-08 06:05:00|9167.3|9165.8|9168.7|9167.2|9169.1|9167.3|9165.5|9163.7|664
1599545400000|2020-09-08 06:10:00|9168.9|9167.4|9170.6|9169.1|9171.1|9169.6|9166.7|9164.7|506
1599545700000|2020-09-08 06:15:00|9170.7|9169.2|9174.1|9171.7|9174.2|9172.2|9170.5|9168.9|443
1599546000000|2020-09-08 06:20:00|9174.2|9171.8|9173.9|9172.4|9175|9173.3|9172.7|9170.7|303
1599546300000|2020-09-08 06:25:00|9173.8|9172.3|9171.9|9170.4|9175.3|9173.5|9171.6|9169.8|427
1599546600000|2020-09-08 06:30:00|9172.3|9169.9|9175.5|9174|9176.1|9174.6|9172|9169.9|278
1599546900000|2020-09-08 06:35:00|9175.4|9173.9|9174.1|9172.6|9175.5|9173.9|9173.9|9172.1|338
1599547200000|2020-09-08 06:40:00|9174|9172.5|9172.1|9170.6|9175|9173.5|9172|9170.4|496
1599547500000|2020-09-08 06:45:00|9172|9170.5|9170.1|9168.6|9172.1|9170.6|9169.7|9168.2|561
1599547800000|2020-09-08 06:50:00|9170|9168.5|9168.3|9166.8|9171.4|9169.9|9167.6|9166.1|400
1599548100000|2020-09-08 06:55:00|9168.1|9166.6|9172.7|9171.2|9174.4|9172.5|9168.1|9166.6|494
1599548400000|2020-09-08 07:00:00|9172.9|9170.5|9177.5|9176|9177.7|9176.2|9170.3|9168.7|587
1599548700000|2020-09-08 07:05:00|9177.6|9176.1|9180.7|9179.2|9181.2|9179.7|9177.4|9175.9|400
1599549000000|2020-09-08 07:10:00|9180.6|9179.1|9180.5|9179|9184.4|9182.9|9180.2|9178.7|454
1599549300000|2020-09-08 07:15:00|9180.6|9179.1|9179.5|9178|9180.6|9179.1|9177.9|9176.4|389
1599549600000|2020-09-08 07:20:00|9179.4|9177.9|9177.4|9175.9|9180.3|9178.8|9175.4|9173.9|413
1599549900000|2020-09-08 07:25:00|9177.5|9176|9178.2|9176.7|9178.2|9176.7|9175.6|9173.9|297
1599550200000|2020-09-08 07:30:00|9178.1|9176.6|9176.9|9175.4|9179.8|9178.3|9176.4|9174.9|285
1599550500000|2020-09-08 07:35:00|9176.6|9175.1|9175.4|9173.9|9176.9|9175.4|9173.8|9171.8|398
1599550800000|2020-09-08 07:40:00|9175.5|9174|9174.2|9172.7|9175.6|9174.1|9172.6|9171.1|351
1599551100000|2020-09-08 07:45:00|9174.3|9172.8|9177.1|9175.6|9177.4|9175.8|9173.8|9172.3|438
1599551400000|2020-09-08 07:50:00|9177|9175.5|9173.4|9171.9|9178.5|9177|9173.1|9171.4|489
1599551700000|2020-09-08 07:55:00|9173.3|9171.8|9175.8|9173.4|9177.2|9175.3|9172.8|9171.2|433
1599552000000|2020-09-08 08:00:00|9175.3|9173.8|9176.7|9175.2|9177.4|9175.9|9174.4|9172.6|363
1599552300000|2020-09-08 08:05:00|9176.8|9175.3|9174|9172.5|9178.2|9176.5|9173.9|9172|453
1599552600000|2020-09-08 08:10:00|9174.5|9172.1|9174.9|9172.5|9175.6|9173.6|9172.1|9170.1|342
1599552900000|2020-09-08 08:15:00|9175|9172.6|9172.5|9171|9176.7|9175.2|9171.6|9170.1|435
1599553200000|2020-09-08 08:20:00|9172.6|9171.1|9171.6|9169.2|9174.3|9172|9170.6|9168.7|391
1599553500000|2020-09-08 08:25:00|9171.8|9169.4|9172.7|9171.2|9174.5|9172.7|9171.1|9169.3|475
1599553800000|2020-09-08 08:30:00|9172.8|9171.3|9173.9|9171.5|9174.8|9172.9|9171.4|9169.9|468
1599554100000|2020-09-08 08:35:00|9173.8|9171.4|9170.2|9168.7|9175.9|9173.5|9170.1|9168.6|354
1599554400000|2020-09-08 08:40:00|9170.1|9168.6|9174.4|9172.9|9174.9|9173|9170|9168.5|504
1599554700000|2020-09-08 08:45:00|9174.3|9172.8|9177.4|9175.9|9180.7|9179|9174.1|9172.6|587
1599555000000|2020-09-08 08:50:00|9177.3|9175.8|9177.4|9175.9|9177.8|9176.1|9173.5|9172|683
1599555300000|2020-09-08 08:55:00|9177.5|9176|9178.5|9176.1|9179|9177.5|9175.1|9173.6|565
1599555600000|2020-09-08 09:00:00|9178|9176.5|9178.7|9177.2|9181.1|9179.6|9177.6|9175.7|483
1599555900000|2020-09-08 09:05:00|9178.6|9177.1|9177.3|9175.8|9179.2|9177.7|9176.2|9174.7|452
1599556200000|2020-09-08 09:10:00|9177.4|9175.9|9178.2|9176.7|9180.3|9178.8|9176.7|9175.2|487
1599556500000|2020-09-08 09:15:00|9178|9176.5|9180.5|9179|9180.8|9179.3|9177.4|9175.9|628
1599556800000|2020-09-08 09:20:00|9180.4|9178.9|9177.3|9175.8|9181|9179.5|9176.5|9175|552
1599557100000|2020-09-08 09:25:00|9177.2|9175.7|9182.2|9180.7|9182.4|9180.9|9177|9175.5|338
1599557400000|2020-09-08 09:30:00|9182.1|9180.6|9180.4|9178.9|9184.1|9182.6|9180.1|9178.5|482
1599557700000|2020-09-08 09:35:00|9180.5|9179|9180.3|9178.8|9181.6|9180.1|9179.4|9177.7|410
1599558000000|2020-09-08 09:40:00|9180.4|9178.9|9186.4|9184.9|9187.2|9185.7|9180.4|9178.9|553
1599558300000|2020-09-08 09:45:00|9186.3|9184.8|9187.9|9186.4|9188.6|9187.1|9185.2|9183.7|528
1599558600000|2020-09-08 09:50:00|9188|9186.5|9194.3|9192.8|9195.6|9194|9187.8|9186.3|523
1599558900000|2020-09-08 09:55:00|9194.4|9192.9|9194.8|9193.3|9195.6|9194.1|9191.7|9190.2|570
1599559200000|2020-09-08 10:00:00|9194.6|9193.1|9189.4|9187.9|9197.5|9196|9189.1|9187.6|705
1599559500000|2020-09-08 10:05:00|9189.3|9187.8|9190.8|9189.3|9191.2|9189.7|9188.9|9187.3|528
1599559800000|2020-09-08 10:10:00|9190.7|9189.2|9196.3|9194.8|9196.3|9194.8|9190.7|9189.2|523
1599560100000|2020-09-08 10:15:00|9196.2|9194.7|9199.5|9198|9199.5|9198|9196.2|9194.7|478
1599560400000|2020-09-08 10:20:00|9199.4|9197.9|9195|9193.5|9199.4|9197.9|9194.8|9193.3|450
1599560700000|2020-09-08 10:25:00|9194.7|9193.2|9195.5|9194|9200.1|9198.6|9194.7|9193.2|661
1599561000000|2020-09-08 10:30:00|9195.4|9193.9|9200.3|9198.8|9201.8|9199.6|9194.8|9193.3|585
1599561300000|2020-09-08 10:35:00|9200.4|9198.9|9196.2|9194.7|9200.6|9199.1|9194.1|9192.6|554
1599561600000|2020-09-08 10:40:00|9196.1|9194.6|9186.5|9185|9196.2|9194.7|9185.4|9183.9|488
1599561900000|2020-09-08 10:45:00|9186.4|9184.9|9176|9173.6|9187.2|9185.7|9175.5|9173.6|507
1599562200000|2020-09-08 10:50:00|9175.6|9174.1|9173|9171.5|9177.4|9175.6|9171.4|9169.3|721
1599562500000|2020-09-08 10:55:00|9173.1|9171.6|9174.2|9171.8|9175.9|9174.1|9173|9170.9|617
1599562800000|2020-09-08 11:00:00|9174.4|9172|9170.3|9168.8|9175.6|9173.4|9169.4|9167.2|494
1599563100000|2020-09-08 11:05:00|9170.4|9168.9|9172.3|9170.8|9175.9|9174|9170.4|9168.9|580
1599563400000|2020-09-08 11:10:00|9172.4|9170.9|9171|9169.5|9173.2|9171.3|9169.4|9167.6|387
1599563700000|2020-09-08 11:15:00|9170.9|9169.4|9171.4|9169.9|9172.5|9170.8|9169.5|9168|421
1599564000000|2020-09-08 11:20:00|9171.5|9170|9169.4|9167.9|9173.4|9171.5|9169.4|9167.9|435
1599564300000|2020-09-08 11:25:00|9169.5|9168|9170.1|9168.6|9171.5|9169.8|9168.9|9167.3|396
1599564600000|2020-09-08 11:30:00|9170.2|9168.7|9170.8|9169.3|9171.6|9169.8|9170|9168.1|353
1599564900000|2020-09-08 11:35:00|9170.7|9169.2|9171.3|9169.8|9173.1|9171.6|9170.3|9168.8|410
1599565200000|2020-09-08 11:40:00|9171.4|9169.9|9169.8|9168.3|9172.3|9170.4|9168.8|9167.3|467
1599565500000|2020-09-08 11:45:00|9169.9|9168.4|9174.8|9173.3|9176.7|9175.2|9169.7|9168.2|612
1599565800000|2020-09-08 11:50:00|9175|9173.5|9170|9168.5|9176.5|9175|9169.4|9167.9|440
1599566100000|2020-09-08 11:55:00|9169.9|9168.4|9183.2|9181.7|9184.5|9183|9169.9|9168.4|825
1599566400000|2020-09-08 12:00:00|9183|9181.5|9181.2|9179.7|9183.2|9181.6|9180.6|9179.1|444
1599566700000|2020-09-08 12:05:00|9181.3|9179.8|9185.3|9183.8|9185.4|9183.9|9181.2|9179.7|443
1599567000000|2020-09-08 12:10:00|9185|9183.5|9181.9|9180.4|9185|9183.5|9181.5|9179.8|589
1599567300000|2020-09-08 12:15:00|9181.8|9180.3|9173.4|9171.9|9182.5|9180.8|9172.8|9171.3|576
1599567600000|2020-09-08 12:20:00|9173.5|9172|9172.7|9170.3|9174.9|9173.1|9171.9|9170.2|575
1599567900000|2020-09-08 12:25:00|9172.8|9170.4|9175.2|9173.7|9177.4|9175.9|9171.5|9169.8|710
1599568200000|2020-09-08 12:30:00|9175.3|9173.8|9169.9|9168.4|9175.7|9174|9169.1|9167.6|622
1599568500000|2020-09-08 12:35:00|9169.8|9168.3|9170.3|9168.8|9172.9|9171.4|9169.7|9168.1|628
1599568800000|2020-09-08 12:40:00|9170.4|9168.9|9169.9|9168.4|9172.2|9170.7|9168.4|9166.9|545
1599569100000|2020-09-08 12:45:00|9169.8|9168.3|9170.8|9169.3|9171.7|9170.2|9168.7|9166.8|409
1599569400000|2020-09-08 12:50:00|9170.9|9169.4|9171.3|9169.8|9173.5|9172|9169.6|9167.9|420
1599569700000|2020-09-08 12:55:00|9171.2|9169.7|9172.8|9171.3|9174|9172.5|9168.2|9166.7|501
1599570000000|2020-09-08 13:00:00|9173.3|9170.9|9172|9170.5|9175.2|9173.7|9170.6|9168.7|490
1599570300000|2020-09-08 13:05:00|9172.1|9170.6|9170.2|9168.7|9174.6|9172.6|9168.6|9167.1|661
1599570600000|2020-09-08 13:10:00|9170.1|9168.6|9172.1|9170.6|9173|9171.5|9169.2|9167.7|573
1599570900000|2020-09-08 13:15:00|9172|9170.5|9176.1|9173.7|9177.8|9175.8|9170.9|9169.4|717
1599571200000|2020-09-08 13:20:00|9176|9173.6|9173.4|9171.9|9176.4|9174.7|9172.8|9171.3|548
1599571500000|2020-09-08 13:25:00|9173.3|9171.8|9179.1|9177.6|9180.7|9179|9173|9171.5|699
1599571800000|2020-09-08 13:30:00|9179|9177.5|9179|9177.5|9181|9178.9|9175.2|9173.4|705
1599572100000|2020-09-08 13:35:00|9179.1|9177.6|9177|9175.5|9183.9|9182.4|9177|9175.1|795
1599572400000|2020-09-08 13:40:00|9177.1|9175.6|9183.3|9181.8|9183.8|9182.1|9177|9175.5|848
1599572700000|2020-09-08 13:45:00|9183.4|9181.9|9192|9190.5|9192.5|9191|9183.4|9181.9|816
1599573000000|2020-09-08 13:50:00|9192.1|9190.6|9187.3|9185.8|9193.9|9192.4|9187.2|9185.7|868
1599573300000|2020-09-08 13:55:00|9187.2|9185.7|9189|9187.5|9191.4|9189.9|9186.2|9184.7|752
1599573600000|2020-09-08 14:00:00|9189.1|9187.6|9187|9185.5|9189.5|9188|9183.5|9182|760
1599573900000|2020-09-08 14:05:00|9186.9|9185.4|9181.6|9180.1|9188.7|9186.8|9180.3|9178.6|697
1599574200000|2020-09-08 14:10:00|9181.7|9180.2|9176.4|9174.9|9182.6|9180.8|9173.5|9172|833
1599574500000|2020-09-08 14:15:00|9176.5|9175|9177.3|9175.8|9179.6|9177.9|9174.7|9172.8|588
1599574800000|2020-09-08 14:20:00|9177.8|9175.4|9175.4|9173.9|9178.1|9176.6|9173.8|9172.3|525
1599575100000|2020-09-08 14:25:00|9175.3|9173.8|9174.6|9173.1|9176|9174.5|9171|9169.5|567
1599575400000|2020-09-08 14:30:00|9174.8|9173.3|9178|9176.5|9180.5|9179|9174.6|9173.1|563
1599575700000|2020-09-08 14:35:00|9178.1|9176.6|9175.1|9173.6|9180.8|9179|9174.7|9172.7|561
1599576000000|2020-09-08 14:40:00|9175.2|9173.7|9177.9|9175.5|9178.5|9176.9|9173.7|9172.1|700
1599576300000|2020-09-08 14:45:00|9178|9175.6|9181.4|9179.9|9181.4|9179.9|9176.4|9174.4|576
1599576600000|2020-09-08 14:50:00|9181.3|9179.8|9173.2|9171.7|9181.4|9179.9|9172.5|9170.7|655
1599576900000|2020-09-08 14:55:00|9173.6|9171.2|9170.8|9169.3|9174.6|9172.7|9169|9167.5|742
1599577200000|2020-09-08 15:00:00|9170.9|9169.4|9172.4|9170.9|9173.8|9172.3|9170.6|9169.1|619
1599577500000|2020-09-08 15:05:00|9172.5|9171|9169.9|9167.5|9173.2|9171.7|9167.9|9165.9|527
1599577800000|2020-09-08 15:10:00|9169.8|9167.4|9168.6|9166.2|9171.2|9169.1|9165.8|9164.3|553
1599578100000|2020-09-08 15:15:00|9168.4|9166|9168.3|9165.9|9169.2|9167.2|9167.1|9165.3|477
1599578400000|2020-09-08 15:20:00|9168.2|9165.8|9167.3|9165.8|9168.2|9166.1|9164.5|9163|428
1599578700000|2020-09-08 15:25:00|9167.4|9165.9|9167.3|9165.8|9170.1|9168.4|9167.1|9165.2|472
1599579000000|2020-09-08 15:30:00|9167.2|9165.7|9167.1|9165.6|9168.2|9166.6|9165.6|9163.9|512
1599579300000|2020-09-08 15:35:00|9167.2|9165.7|9168.6|9167.1|9169.7|9167.7|9166.9|9165.2|436
1599579600000|2020-09-08 15:40:00|9168.5|9167|9169.2|9167.7|9170.7|9169.2|9166.9|9165.1|541
1599579900000|2020-09-08 15:45:00|9169.1|9167.6|9169.4|9167.9|9169.7|9168|9166.9|9165.4|392
1599580200000|2020-09-08 15:50:00|9169.3|9167.8|9171.2|9169.7|9172|9170.5|9168.9|9167.4|372
1599580500000|2020-09-08 15:55:00|9171.3|9169.8|9168|9166.5|9172.4|9170.4|9167.1|9165.2|430
1599580800000|2020-09-08 16:00:00|9168.1|9166.6|9165.2|9163.7|9168.4|9166.9|9165.1|9163.6|511
1599581100000|2020-09-08 16:05:00|9165.1|9163.6|9164.4|9162.9|9166.3|9164.8|9164.1|9162.6|533
1599581400000|2020-09-08 16:10:00|9164.3|9162.8|9163.2|9161.7|9165.4|9163.9|9162.8|9161.3|434
1599581700000|2020-09-08 16:15:00|9163.1|9161.6|9160.8|9159.3|9163.2|9161.7|9158.3|9156.8|474
1599582000000|2020-09-08 16:20:00|9160.7|9159.2|9157.7|9156.2|9160.8|9159.3|9157.3|9155.7|536
1599582300000|2020-09-08 16:25:00|9157.5|9156|9161.3|9159.8|9162.4|9160.6|9156.9|9155.4|415
1599582600000|2020-09-08 16:30:00|9161.4|9159.9|9161.2|9159.7|9161.7|9160.2|9160.4|9158.9|370
1599582900000|2020-09-08 16:35:00|9161.3|9159.8|9163|9160.6|9163.1|9161.1|9160.1|9158.2|327
1599583200000|2020-09-08 16:40:00|9163.1|9160.7|9165.5|9164|9165.5|9164|9161.7|9160.1|401
1599583500000|2020-09-08 16:45:00|9165.4|9163.9|9165.3|9163.8|9166.3|9164.8|9164.7|9163.2|213
1599583800000|2020-09-08 16:50:00|9165.4|9163.9|9165.2|9163.7|9166|9164.5|9164.2|9162.7|359
1599584100000|2020-09-08 16:55:00|9165.6|9164.1|9164.3|9162.8|9165.6|9164.1|9164.1|9162.3|237
1599584400000|2020-09-08 17:00:00|9164.4|9162.9|9166|9164.5|9166.9|9165.4|9162.7|9161.2|407
1599584700000|2020-09-08 17:05:00|9166.1|9164.6|9166.5|9165|9166.7|9165.2|9164.9|9163.4|288
1599585000000|2020-09-08 17:10:00|9166.6|9165.1|9167.7|9166.2|9168.7|9167.1|9166.5|9165|346
1599585300000|2020-09-08 17:15:00|9167.8|9166.3|9166.8|9165.3|9168.2|9166.3|9165.7|9163.8|345
1599585600000|2020-09-08 17:20:00|9166.9|9165.4|9166.9|9165.4|9167.6|9166.1|9165.8|9164.3|311
1599585900000|2020-09-08 17:25:00|9166.8|9165.3|9165.5|9164|9167.1|9165.6|9164.9|9163.4|274
1599586200000|2020-09-08 17:30:00|9165.6|9164.1|9165.1|9163.6|9165.6|9164.1|9163.4|9161.9|439
1599586500000|2020-09-08 17:35:00|9165|9163.5|9167.8|9166.3|9168.1|9166.5|9164.7|9162.7|330
1599586800000|2020-09-08 17:40:00|9167.9|9166.4|9167.1|9165.6|9167.9|9166.4|9167|9165.5|208
1599587100000|2020-09-08 17:45:00|9167.2|9165.7|9166.4|9164.9|9168.7|9167.2|9165.9|9164.4|305
1599587400000|2020-09-08 17:50:00|9166.3|9164.8|9166.8|9165.3|9167.1|9165.5|9164.8|9163.3|356
1599587700000|2020-09-08 17:55:00|9166.9|9165.4|9164.5|9163|9167.5|9166|9164.4|9162.3|328
1599588000000|2020-09-08 18:00:00|9164.4|9162.9|9164.1|9162.6|9165.5|9164|9163.3|9161.8|289
1599588300000|2020-09-08 18:05:00|9164.2|9162.7|9162.5|9161|9164.5|9163|9162.5|9161|242
1599588600000|2020-09-08 18:10:00|9162.6|9161.1|9165.6|9164.1|9165.7|9164.2|9162.5|9161|282
1599588900000|2020-09-08 18:15:00|9165.5|9164|9168|9166.5|9168|9166.5|9165.3|9163.8|247
1599589200000|2020-09-08 18:20:00|9167.9|9166.4|9166.7|9165.2|9168|9166.5|9165.8|9164.2|245
1599589500000|2020-09-08 18:25:00|9166.9|9165.4|9165.4|9163.9|9167.4|9165.5|9165|9163.1|273
1599589800000|2020-09-08 18:30:00|9165.3|9163.8|9167.4|9165|9167.7|9165.7|9165.3|9163.8|217
1599590100000|2020-09-08 18:35:00|9167.1|9165.6|9169.5|9168|9169.9|9168.3|9166.9|9165|346
1599590400000|2020-09-08 18:40:00|9169.4|9167.9|9171.7|9169.3|9171.7|9169.8|9168.4|9166.8|412
1599590700000|2020-09-08 18:45:00|9171.6|9169.2|9171.1|9168.7|9171.8|9170.1|9169.5|9167.9|417
1599591000000|2020-09-08 18:50:00|9171.2|9168.8|9174|9172.5|9174.4|9172.9|9170.5|9168.6|493
1599591300000|2020-09-08 18:55:00|9174.1|9172.6|9174.3|9172.8|9174.6|9173|9170.7|9169.2|479
1599591600000|2020-09-08 19:00:00|9174.5|9173|9182.5|9181|9182.5|9181|9174.1|9172.2|849
1599591900000|2020-09-08 19:05:00|9182.4|9180.9|9178.2|9176.7|9182.5|9181|9178.1|9176.6|544
1599592200000|2020-09-08 19:10:00|9178.1|9176.6|9179.1|9177.6|9179.2|9177.7|9176.9|9175.4|350
1599592500000|2020-09-08 19:15:00|9179.2|9177.7|9180.8|9179.3|9181.5|9179.5|9178.2|9176.4|338
1599592800000|2020-09-08 19:20:00|9180.9|9179.4|9176.7|9175.2|9181.4|9179.4|9176.7|9174.9|355
1599593100000|2020-09-08 19:25:00|9176.8|9175.3|9176.3|9174.8|9178.1|9176.5|9176|9173.9|330
1599593400000|2020-09-08 19:30:00|9176.2|9174.7|9175.1|9173.6|9176.8|9175.3|9174.8|9173|273
1599593700000|2020-09-08 19:35:00|9175|9173.5|9175|9173.5|9175.2|9173.7|9174.7|9173.2|238
1599594000000|2020-09-08 19:40:00|9174.9|9173.4|9174.2|9172.7|9176.1|9174.6|9174|9172.5|292
1599594300000|2020-09-08 19:45:00|9174.1|9172.6|9176.1|9174.6|9177.2|9175.4|9174|9172.5|267
1599594600000|2020-09-08 19:50:00|9176|9174.5|9178.5|9177|9179.5|9178|9175.6|9173.8|409
1599594900000|2020-09-08 19:55:00|9178.6|9177.1|9180|9178.5|9181.3|9179.6|9178.1|9176.6|444
1599595200000|2020-09-08 20:00:00|9179.9|9178.4|9179|9177.5|9180.7|9178.6|9178.8|9176.4|258
1599595500000|2020-09-08 20:05:00|9179.1|9177.6|9177.8|9176.3|9179.7|9178.1|9177.8|9175.9|184
1599595800000|2020-09-08 20:10:00|9177.9|9176.4|9179.6|9177.2|9179.8|9177.5|9177.3|9175.4|113
1599596100000|2020-09-08 20:15:00|9179.7|9177.3|9179.1|9176.7|9180.3|9178.2|9178.5|9176.5|99
1599596400000|2020-09-08 20:20:00|9179|9176.6|9177.9|9175.5|9179.2|9177.1|9177.3|9175.4|114
1599596700000|2020-09-08 20:25:00|9178|9175.6|9178.4|9176.9|9179|9177.1|9176.8|9174.6|116
1599597000000|2020-09-08 20:30:00|9178.5|9177|9180.5|9178.1|9180.6|9178.6|9178.3|9176.5|74
1599597300000|2020-09-08 20:35:00|9180.4|9178|9181.6|9179.2|9181.9|9180|9179.6|9177.3|108
1599597600000|2020-09-08 20:40:00|9181.5|9179.1|9181.6|9179.2|9182.2|9179.8|9180.8|9178.8|102
1599597900000|2020-09-08 20:45:00|9181.5|9179.1|9180.8|9178.4|9181.6|9179.2|9180.5|9178.1|169
1599598200000|2020-09-08 20:50:00|9180.5|9178.1|9181.3|9178.9|9181.7|9179.3|9180.1|9177.7|195
1599598500000|2020-09-08 20:55:00|9181.4|9179|9178.4|9176|9182|9179.6|9178.4|9176|348
1599598800000|2020-09-08 21:00:00|9179.2|9176.4|9180.8|9175.8|9181.1|9176.4|9179.2|9175.3|31
1599599100000|2020-09-08 21:05:00|9178.6|9175.7|9181.7|9176.7|9182.7|9177.7|9178.6|9174.2|129
1599599400000|2020-09-08 21:10:00|9181.4|9176.4|9180.1|9175.1|9182.8|9177.8|9178.3|9173.3|178
1599599700000|2020-09-08 21:15:00|9179.8|9174.8|9179.3|9174.3|9183.5|9178.5|9178.6|9173.8|155
1599600000000|2020-09-08 21:20:00|9179.7|9174.7|9181.7|9176.7|9181.7|9176.7|9178.6|9173.9|186
1599600300000|2020-09-08 21:25:00|9181.6|9176.6|9180.8|9175.9|9181.6|9176.6|9178.5|9173.5|168
1599600600000|2020-09-08 21:30:00|9181.2|9176.2|9180.9|9175.9|9181.5|9176.9|9179.4|9174.4|291
1599600900000|2020-09-08 21:35:00|9180.8|9175.8|9181.2|9176.2|9181.9|9176.9|9179.7|9174.7|138
1599601200000|2020-09-08 21:40:00|9181.1|9176.1|9181.6|9176.6|9182.2|9177.2|9180.6|9175.6|150
1599601500000|2020-09-08 21:45:00|9181.8|9176.8|9180.7|9175.7|9182.9|9178|9178.9|9173.9|312
1599601800000|2020-09-08 21:50:00|9180.9|9175.9|9182.3|9177.7|9182.4|9177.8|9178.9|9173.9|332
1599602100000|2020-09-08 21:55:00|9182.5|9177.6|9182.3|9177.3|9182.9|9178.6|9179.9|9174.9|337
1599602400000|2020-09-08 22:00:00|9182.2|9177.5|9181.3|9176.3|9182.2|9177.6|9180.3|9175.3|491
1599602700000|2020-09-08 22:05:00|9181.1|9176.1|9182.3|9177.3|9183.1|9178.5|9180.2|9175.2|578
1599603000000|2020-09-08 22:10:00|9182.4|9177.4|9183.9|9181.5|9187.2|9184.1|9182.1|9177.1|648
1599603300000|2020-09-08 22:15:00|9184.1|9181.4|9182.4|9180|9186.1|9183.1|9182.2|9179.8|322
1599603600000|2020-09-08 22:20:00|9182.7|9180.3|9182|9179.6|9183.1|9180.7|9181.4|9178.7|129
1599603900000|2020-09-08 22:25:00|9182.1|9179.7|9183|9180.6|9183.2|9180.7|9181.1|9178.7|177
1599604200000|2020-09-08 22:30:00|9183.1|9180.7|9180.8|9178.4|9183.1|9180.7|9180.7|9178.3|174
1599604500000|2020-09-08 22:35:00|9181.3|9178.9|9183.2|9180.8|9183.6|9180.8|9180.4|9177.4|198
1599604800000|2020-09-08 22:40:00|9183|9180.6|9182.1|9179.7|9183.6|9180.9|9181.8|9179.3|130
1599605100000|2020-09-08 22:45:00|9182|9179.6|9183.6|9181.2|9183.9|9181.5|9181.9|9179.5|120
1599605400000|2020-09-08 22:50:00|9183.5|9181.1|9183.2|9180.8|9183.6|9181.2|9182.6|9180.2|99
1599605700000|2020-09-08 22:55:00|9183.1|9180.7|9183.6|9181.2|9184|9181.6|9182.8|9180.4|93
1599606000000|2020-09-08 23:00:00|9183.5|9181.1|9185.4|9183|9185.5|9183.1|9183.5|9181.1|182
1599606300000|2020-09-08 23:05:00|9185.3|9182.9|9185|9182.6|9185.4|9183|9183.6|9181.5|176
1599606600000|2020-09-08 23:10:00|9185.3|9182.9|9185.5|9183.1|9185.7|9183.3|9184|9181.6|166
1599606900000|2020-09-08 23:15:00|9185.6|9183.2|9185.5|9183.1|9186.5|9184.1|9184.6|9182.2|177
1599607200000|2020-09-08 23:20:00|9185.4|9183|9185.1|9182.7|9187.4|9185.1|9184.6|9182.6|223
1599607500000|2020-09-08 23:25:00|9185.2|9182.8|9184.6|9182.2|9185.4|9183.3|9184.1|9181.7|148
1599607800000|2020-09-08 23:30:00|9184.5|9182.1|9184.5|9182.1|9184.6|9182.2|9183.5|9181.1|166
1599608100000|2020-09-08 23:35:00|9184.4|9182|9182.9|9180.5|9184.8|9182.4|9182.7|9180.3|103
1599608400000|2020-09-08 23:40:00|9183|9180.6|9180.3|9177.9|9183|9180.6|9180.2|9177.8|118
1599608700000|2020-09-08 23:45:00|9180.4|9178|9181.4|9179|9181.4|9179.2|9180.3|9178|98
1599609000000|2020-09-08 23:50:00|9181.3|9178.9|9181.3|9178.9|9181.6|9179.2|9180.3|9178.3|126
1599609300000|2020-09-08 23:55:00|9181.2|9178.8|9182.3|9179.9|9182.5|9180.5|9181.2|9178.8|94
1599609600000|2020-09-09 00:00:00|9182.2|9179.8|9181.8|9179.4|9182.2|9180|9179.5|9177.5|292
1599609900000|2020-09-09 00:05:00|9181.6|9179.2|9184.8|9182.4|9185.3|9182.9|9181.5|9179.2|394
1599610200000|2020-09-09 00:10:00|9184.7|9182.3|9182.9|9180.5|9185.4|9183.5|9182.2|9180.4|311
1599610500000|2020-09-09 00:15:00|9183|9180.6|9182.8|9181.3|9184|9182.1|9181.9|9180.4|246
1599610800000|2020-09-09 00:20:00|9182.9|9181.4|9181.7|9179.3|9183|9181.5|9180.8|9178.8|219
1599611100000|2020-09-09 00:25:00|9181.8|9179.4|9183|9180.6|9183.2|9181|9181.2|9179.2|175
1599611400000|2020-09-09 00:30:00|9182.6|9181.1|9182.7|9181.2|9183.4|9181.6|9181.5|9179.5|164
1599611700000|2020-09-09 00:35:00|9182.6|9181.1|9180.9|9179.4|9183.2|9181.2|9180.6|9179|163
1599612000000|2020-09-09 00:40:00|9181.1|9179.6|9182|9179.6|9182.3|9180.3|9180.9|9178.9|167
1599612300000|2020-09-09 00:45:00|9182.1|9179.7|9181.1|9179.6|9182.5|9180.4|9180.8|9179|180
1599612600000|2020-09-09 00:50:00|9181.2|9179.7|9182.6|9180.2|9183.5|9181.6|9180.9|9178.9|239
1599612900000|2020-09-09 00:55:00|9182.7|9180.3|9180.9|9179.4|9183.5|9181.5|9179.9|9177.9|241
1599613200000|2020-09-09 01:00:00|9180.8|9179.3|9183.4|9181.9|9183.7|9182.2|9180.5|9178.5|237
1599613500000|2020-09-09 01:05:00|9183.5|9182|9185.5|9184|9185.6|9184.1|9182.3|9180.5|226
1599613800000|2020-09-09 01:10:00|9185.6|9184.1|9185.1|9183.6|9187|9185.2|9184.4|9182.3|249
1599614100000|2020-09-09 01:15:00|9185.2|9183.7|9185.1|9183.6|9186.2|9184.7|9184.3|9182.8|237
1599614400000|2020-09-09 01:20:00|9185.2|9183.7|9183.5|9182|9186|9184.5|9183.4|9181.9|233
1599614700000|2020-09-09 01:25:00|9183.6|9182.1|9184.4|9182|9184.5|9182.6|9183|9181.1|168
1599615000000|2020-09-09 01:30:00|9184.3|9181.9|9181.4|9179|9184.4|9182|9180.8|9178.8|175
1599615300000|2020-09-09 01:35:00|9181.5|9179.1|9178.5|9177|9181.5|9179.5|9178|9176.3|217
1599615600000|2020-09-09 01:40:00|9178.7|9177.2|9179.4|9177.9|9179.9|9178.1|9178.7|9177.1|149
1599615900000|2020-09-09 01:45:00|9179.3|9177.8|9180|9178.5|9180.4|9178.9|9178.9|9176.9|212
1599616200000|2020-09-09 01:50:00|9179.9|9178.4|9179.9|9178.4|9180.4|9178.6|9179.4|9177.8|179
1599616500000|2020-09-09 01:55:00|9180|9178.5|9180.1|9178.6|9181.6|9179.7|9180|9178.5|159
1599616800000|2020-09-09 02:00:00|9180.2|9178.7|9181.2|9179.7|9181.6|9180.1|9179.4|9177.9|199
1599617100000|2020-09-09 02:05:00|9181.3|9179.8|9181.1|9179.6|9181.7|9179.8|9180.1|9178.6|117
1599617400000|2020-09-09 02:10:00|9181.2|9179.7|9178.9|9177.4|9181.7|9179.7|9178.8|9177.2|123
1599617700000|2020-09-09 02:15:00|9179|9177.5|9180.2|9178.7|9180.2|9178.7|9178.8|9177.2|131
1599618000000|2020-09-09 02:20:00|9180.3|9178.8|9180.4|9178.9|9180.9|9179.4|9180|9178|123
1599618300000|2020-09-09 02:25:00|9180.5|9179|9181|9179.5|9181.1|9179.6|9180.3|9178.8|134
1599618600000|2020-09-09 02:30:00|9181.1|9179.6|9181.4|9179.9|9182|9180.1|9180.7|9179.2|101
1599618900000|2020-09-09 02:35:00|9181.5|9180|9182.2|9180.7|9182.8|9181.3|9181.2|9179.7|135
1599619200000|2020-09-09 02:40:00|9182.3|9180.8|9182.1|9179.7|9182.4|9180.8|9181.6|9179.7|122
1599619500000|2020-09-09 02:45:00|9182.2|9179.8|9182.2|9179.8|9182.9|9181|9181.6|9179.6|84
1599619800000|2020-09-09 02:50:00|9182.3|9179.9|9182.5|9181|9182.5|9181|9181.7|9179.8|100
1599620100000|2020-09-09 02:55:00|9182.4|9180.9|9182.4|9180.9|9182.7|9181.2|9182.3|9180.8|94
1599620400000|2020-09-09 03:00:00|9182.1|9180.6|9182.1|9179.7|9182.6|9181.1|9181.5|9179.6|131
1599620700000|2020-09-09 03:05:00|9182|9179.6|9179.8|9178.3|9182.1|9180.1|9179.8|9178|149
1599621000000|2020-09-09 03:10:00|9179.9|9178.4|9179.8|9178.3|9180.6|9178.7|9179.8|9177.9|102
1599621300000|2020-09-09 03:15:00|9179.9|9178.4|9179.9|9178.4|9180.3|9178.8|9178.9|9177|101
1599621600000|2020-09-09 03:20:00|9180|9178.5|9179.8|9178.3|9180.7|9179|9179.3|9177.3|145
1599621900000|2020-09-09 03:25:00|9179.9|9178.4|9180.5|9178.1|9180.6|9178.8|9179.6|9177.7|71
1599622200000|2020-09-09 03:30:00|9180.6|9178.2|9180.7|9179.2|9181|9179.3|9180.3|9178.1|115
1599622500000|2020-09-09 03:35:00|9180.6|9179.1|9180|9178.5|9180.7|9179.2|9179|9177.2|138
1599622800000|2020-09-09 03:40:00|9179.9|9178.4|9180.5|9179|9180.7|9179.2|9179.9|9178.4|96
1599623100000|2020-09-09 03:45:00|9180.6|9179.1|9180.2|9178.7|9180.8|9179.3|9180.2|9178.7|122
1599623400000|2020-09-09 03:50:00|9180.1|9178.6|9180.1|9178.6|9180.6|9178.7|9179.5|9177.8|140
1599623700000|2020-09-09 03:55:00|9180.2|9178.7|9179.4|9177.9|9180.6|9178.8|9179.2|9177.3|121
1599624000000|2020-09-09 04:00:00|9179.5|9178|9180.8|9179.3|9180.9|9179.4|9179.3|9177.8|138
1599624300000|2020-09-09 04:05:00|9180.9|9179.4|9180.5|9179|9181|9179.5|9180.4|9178.9|69
1599624600000|2020-09-09 04:10:00|9180.8|9179.3|9180.8|9179.3|9181.5|9180|9180.7|9179|66
1599624900000|2020-09-09 04:15:00|9181|9179.5|9179.7|9177.3|9181.3|9179.5|9178.2|9176.2|102
1599625200000|2020-09-09 04:20:00|9179.8|9177.4|9178.5|9177|9179.9|9177.8|9178.4|9176.4|168
1599625500000|2020-09-09 04:25:00|9178.6|9177.1|9178.2|9175.8|9178.7|9177.2|9177.3|9175.7|95
1599625800000|2020-09-09 04:30:00|9178.3|9175.9|9178.1|9176.6|9178.8|9176.8|9177.8|9175.8|121
1599626100000|2020-09-09 04:35:00|9178.2|9176.7|9178.8|9176.4|9178.9|9177.2|9177.3|9175.8|123
1599626400000|2020-09-09 04:40:00|9178.7|9176.3|9179.6|9177.2|9179.7|9177.7|9177.9|9176.2|127
1599626700000|2020-09-09 04:45:00|9179.4|9177|9180.4|9178|9180.5|9178.8|9178.9|9177|82
1599627000000|2020-09-09 04:50:00|9180.5|9178.1|9180.2|9178.7|9180.8|9178.9|9180|9178|103
1599627300000|2020-09-09 04:55:00|9180.1|9178.6|9181.4|9179|9181.4|9179.4|9179|9177.2|170
1599627600000|2020-09-09 05:00:00|9181.3|9178.9|9180.6|9178.2|9181.5|9179.7|9179.9|9177.5|198
1599627900000|2020-09-09 05:05:00|9180.7|9178.3|9180.9|9178.5|9181.4|9179.6|9180.1|9178.1|121
1599628200000|2020-09-09 05:10:00|9181|9178.6|9180.9|9178.5|9181.1|9179|9179.9|9177.5|186
1599628500000|2020-09-09 05:15:00|9180.4|9178.9|9182.3|9179.9|9182.3|9180.4|9180.3|9178.4|236
1599628800000|2020-09-09 05:20:00|9182.2|9179.8|9181.3|9178.9|9182.3|9180.1|9180.4|9178.6|133
1599629100000|2020-09-09 05:25:00|9180.9|9179.4|9182.1|9180.6|9182.1|9180.6|9180.6|9178.6|143
1599629400000|2020-09-09 05:30:00|9182|9180.5|9181.8|9180.3|9182.1|9180.5|9180.9|9178.9|151
1599629700000|2020-09-09 05:35:00|9181.7|9180.2|9181.4|9179.9|9182|9180.5|9181.2|9179.3|190
1599630000000|2020-09-09 05:40:00|9181.5|9180|9182.2|9180.7|9183|9180.9|9181.2|9179.7|171
1599630300000|2020-09-09 05:45:00|9182.1|9180.6|9182.1|9180.6|9182.6|9181|9181.7|9179.7|106
1599630600000|2020-09-09 05:50:00|9182|9180.5|9182.5|9181|9182.8|9181.2|9181.3|9179.5|189
1599630900000|2020-09-09 05:55:00|9182.6|9181.1|9183.5|9182|9184.8|9182.9|9182.5|9181|171
1599631200000|2020-09-09 06:00:00|9183.4|9181.9|9182|9180.5|9185.7|9183.8|9181.9|9180.4|277
1599631500000|2020-09-09 06:05:00|9181.9|9180.4|9184|9182.5|9184.2|9182.7|9181.7|9180|295
1599631800000|2020-09-09 06:10:00|9184.1|9182.6|9186.3|9183.9|9186.7|9184.7|9183.9|9182.4|315
1599632100000|2020-09-09 06:15:00|9186.1|9183.7|9187.2|9184.8|9188.4|9186.8|9185.4|9183.3|434
1599632400000|2020-09-09 06:20:00|9187.1|9184.7|9186.5|9184.1|9189.1|9187.1|9185.2|9183.2|526
1599632700000|2020-09-09 06:25:00|9186.4|9184|9185.6|9183.2|9186.6|9184.7|9183|9181|344
1599633000000|2020-09-09 06:30:00|9185.7|9183.3|9185|9183.5|9186.2|9184|9183.1|9181.2|333
1599633300000|2020-09-09 06:35:00|9185.1|9183.6|9188.2|9185.8|9188.2|9186.2|9184.2|9182.6|417
1599633600000|2020-09-09 06:40:00|9188.4|9186.7|9187.7|9186.2|9188.8|9187|9186.6|9185.1|368
1599633900000|2020-09-09 06:45:00|9187.8|9186.3|9186.4|9184|9188.3|9186.5|9185.9|9183.8|387
1599634200000|2020-09-09 06:50:00|9186|9184.5|9189.1|9186.7|9189.4|9187.4|9186|9184|304
1599634500000|2020-09-09 06:55:00|9189.2|9186.8|9188.1|9185.7|9191.7|9189.8|9186.6|9184.8|532
1599634800000|2020-09-09 07:00:00|9188.2|9185.8|9185|9183.5|9190.7|9188.8|9183.5|9182|419
1599635100000|2020-09-09 07:05:00|9185.1|9183.6|9185.7|9184.2|9187.4|9185.9|9184.6|9183|441
1599635400000|2020-09-09 07:10:00|9185.8|9184.3|9182.4|9180.9|9186.7|9185.2|9181.8|9180.3|414
1599635700000|2020-09-09 07:15:00|9182.5|9181|9182.8|9180.4|9184|9182.1|9181.6|9179.7|446
1599636000000|2020-09-09 07:20:00|9182.6|9180.2|9184.8|9182.4|9184.8|9182.9|9181.5|9179.8|373
1599636300000|2020-09-09 07:25:00|9184.9|9182.5|9184.2|9181.8|9186|9184.1|9183.3|9181.5|304
1599636600000|2020-09-09 07:30:00|9184.3|9181.9|9182.5|9181|9184.3|9182.4|9180.8|9179.3|438
1599636900000|2020-09-09 07:35:00|9182.4|9180.9|9181.3|9179.8|9182.5|9181|9179.7|9177.9|548
1599637200000|2020-09-09 07:40:00|9181.2|9179.7|9182.4|9180.9|9184.5|9183|9179.3|9177.8|463
1599637500000|2020-09-09 07:45:00|9183|9180.6|9184|9182.5|9184.8|9183.1|9181.1|9179.4|419
1599637800000|2020-09-09 07:50:00|9183.9|9182.4|9184|9182.5|9186|9184.4|9183.3|9181.3|574
1599638100000|2020-09-09 07:55:00|9183.9|9182.4|9178.8|9177.3|9184.8|9182.9|9178.8|9176.9|434
1599638400000|2020-09-09 08:00:00|9178.9|9177.4|9174.4|9172.9|9180|9178.3|9172.3|9170.4|575
1599638700000|2020-09-09 08:05:00|9174.5|9173|9173|9171.5|9175.1|9173.6|9172.4|9170.5|419
1599639000000|2020-09-09 08:10:00|9173.1|9171.6|9173.9|9172.4|9175|9173.5|9172.4|9170.7|442
1599639300000|2020-09-09 08:15:00|9173.8|9172.3|9173.6|9172.1|9174.7|9173.1|9171.6|9170.1|440
1599639600000|2020-09-09 08:20:00|9173.7|9172.2|9173.5|9172|9175|9173.5|9173.2|9171.7|517
1599639900000|2020-09-09 08:25:00|9173.6|9172.1|9173|9171.5|9175.2|9173.4|9171.4|9169.4|518
1599640200000|2020-09-09 08:30:00|9172.8|9171.3|9174.5|9173|9179.5|9177.6|9172.8|9171.3|511
1599640500000|2020-09-09 08:35:00|9174.6|9173.1|9178.6|9177.1|9179.1|9177.2|9174.6|9172.6|518
1599640800000|2020-09-09 08:40:00|9178.5|9177|9180.9|9179.4|9182.8|9181.3|9178.1|9176.2|534
1599641100000|2020-09-09 08:45:00|9181|9179.5|9179.3|9177.8|9183.8|9181.9|9178.5|9176.4|413
1599641400000|2020-09-09 08:50:00|9179.4|9177.9|9176.8|9175.3|9180.5|9178.4|9176.2|9174.1|336
1599641700000|2020-09-09 08:55:00|9176.9|9175.4|9179.7|9178.2|9180|9178.2|9176.4|9174.7|422
1599642000000|2020-09-09 09:00:00|9179.6|9178.1|9183.2|9180.8|9183.9|9182|9178.9|9177|492
1599642300000|2020-09-09 09:05:00|9182.7|9181.2|9183.9|9182.4|9184.4|9182.5|9181.7|9179.6|371
1599642600000|2020-09-09 09:10:00|9184|9182.5|9180.6|9179.1|9184.7|9182.9|9180.3|9178.4|381
1599642900000|2020-09-09 09:15:00|9180.4|9178.9|9178.4|9176.9|9182.5|9180.5|9177.7|9175.9|401
1599643200000|2020-09-09 09:20:00|9178.5|9177|9178.8|9177.3|9179.8|9178|9178.2|9176.4|309
1599643500000|2020-09-09 09:25:00|9178.7|9177.2|9179.4|9177|9180.1|9178.4|9178|9176.4|318
1599643800000|2020-09-09 09:30:00|9179.3|9176.9|9180.7|9179.2|9181.1|9179.6|9178.1|9176.4|269
1599644100000|2020-09-09 09:35:00|9180.8|9179.3|9183.1|9181.6|9183.3|9181.6|9180.2|9178.7|345
1599644400000|2020-09-09 09:40:00|9183|9181.5|9180.2|9177.8|9183.6|9182.1|9179.3|9177.6|295
1599644700000|2020-09-09 09:45:00|9179.6|9178.1|9177.7|9176.2|9180.1|9178.3|9177.2|9175.2|363
1599645000000|2020-09-09 09:50:00|9177.6|9176.1|9178.2|9175.8|9178.6|9176.6|9176.5|9174.8|430
1599645300000|2020-09-09 09:55:00|9178.3|9175.9|9180.3|9178.8|9180.3|9178.8|9176.6|9174.7|228
1599645600000|2020-09-09 10:00:00|9180.5|9179|9184.2|9182.7|9185.6|9183.6|9179.8|9177.8|351
1599645900000|2020-09-09 10:05:00|9184.1|9182.6|9185.9|9184.4|9186.5|9185|9184|9182.1|286
1599646200000|2020-09-09 10:10:00|9186|9184.5|9184|9182.5|9186.1|9184.6|9182.8|9180.9|299
1599646500000|2020-09-09 10:15:00|9184.2|9182.7|9185|9183.5|9185.3|9183.8|9184.1|9182.6|254
1599646800000|2020-09-09 10:20:00|9184.9|9183.4|9182|9180.5|9184.9|9183.4|9181.9|9179.9|232
1599647100000|2020-09-09 10:25:00|9182.1|9180.6|9184|9182.5|9184.6|9183.1|9181.8|9180.3|289
1599647400000|2020-09-09 10:30:00|9183.9|9182.4|9182.1|9180.6|9185.6|9184.1|9182|9180.3|292
1599647700000|2020-09-09 10:35:00|9182.2|9180.7|9183.4|9181|9183.8|9182.3|9182.1|9180.2|254
1599648000000|2020-09-09 10:40:00|9183.5|9181.1|9184.8|9183.3|9186.2|9184.7|9181.3|9179.3|426
1599648300000|2020-09-09 10:45:00|9184.7|9183.2|9189|9186.6|9189.4|9187.9|9184.4|9182.8|296
1599648600000|2020-09-09 10:50:00|9189.1|9186.7|9189.1|9187.6|9190|9188|9187.1|9185.2|274
1599648900000|2020-09-09 10:55:00|9189.2|9187.7|9189.5|9188|9191.1|9189.3|9187.6|9185.6|231
1599649200000|2020-09-09 11:00:00|9189.6|9188.1|9187.7|9186.2|9191|9189.5|9187.6|9186.1|426
1599649500000|2020-09-09 11:05:00|9187.8|9186.3|9185.7|9183.3|9187.8|9186.3|9185.2|9183.3|350
1599649800000|2020-09-09 11:10:00|9185.8|9183.4|9186.6|9185.1|9186.9|9185.3|9185.3|9183.4|369
1599650100000|2020-09-09 11:15:00|9186.5|9185|9178.3|9176.8|9187|9185.5|9177.6|9175.7|384
1599650400000|2020-09-09 11:20:00|9178.2|9176.7|9179|9177.5|9179.5|9177.8|9176.9|9175.4|506
1599650700000|2020-09-09 11:25:00|9178.9|9177.4|9181.6|9180.1|9183.5|9181.7|9178.4|9176.9|357
1599651000000|2020-09-09 11:30:00|9181.5|9180|9183.6|9182.1|9187.1|9185.6|9181.5|9180|523
1599651300000|2020-09-09 11:35:00|9183.7|9182.2|9184.2|9182.7|9184.6|9183.1|9181.3|9179.3|432
1599651600000|2020-09-09 11:40:00|9184.3|9182.8|9185.8|9183.4|9186.3|9184.3|9182.3|9180.2|468
1599651900000|2020-09-09 11:45:00|9185.9|9183.5|9188.9|9186.5|9189.5|9188|9184.2|9182.7|463
1599652200000|2020-09-09 11:50:00|9188.8|9186.4|9185|9183.5|9188.8|9186.8|9184.1|9182.2|539
1599652500000|2020-09-09 11:55:00|9184.9|9183.4|9182.6|9180.2|9185|9183.5|9181.5|9179.5|386
1599652800000|2020-09-09 12:00:00|9181.9|9180.4|9176.2|9174.7|9182.4|9180.8|9174.7|9173.2|569
1599653100000|2020-09-09 12:05:00|9176.4|9174.9|9178.6|9177.1|9179|9177.2|9175.8|9173.8|519
1599653400000|2020-09-09 12:10:00|9178.7|9177.2|9180.3|9177.9|9182.9|9181|9177.6|9176.1|449
1599653700000|2020-09-09 12:15:00|9180.2|9177.8|9178.4|9176.9|9181.7|9179.6|9177|9175.1|369
1599654000000|2020-09-09 12:20:00|9178.5|9177|9179.2|9176.8|9182.1|9180.2|9178.3|9176.7|320
1599654300000|2020-09-09 12:25:00|9178.7|9177.2|9172.8|9171.3|9179.2|9177.2|9172.7|9171.2|437
1599654600000|2020-09-09 12:30:00|9173|9171.5|9169.1|9167.6|9173.4|9171.7|9169.1|9167|419
1599654900000|2020-09-09 12:35:00|9169|9167.5|9170.3|9168.8|9170.8|9169.2|9165.7|9163.8|423
1599655200000|2020-09-09 12:40:00|9170.4|9168.9|9167.8|9166.3|9171.5|9169.6|9167.8|9166.1|438
1599655500000|2020-09-09 12:45:00|9167.7|9166.2|9157.5|9155.1|9169.1|9167|9154.9|9152.5|590
1599655800000|2020-09-09 12:50:00|9157.7|9155.3|9158.9|9156.5|9159|9156.6|9152.5|9150.2|1304
1599656100000|2020-09-09 12:55:00|9159|9156.6|9160.4|9158|9162.2|9159.8|9155.2|9152.8|951
1599656400000|2020-09-09 13:00:00|9160.5|9158.1|9157.7|9156.2|9162.7|9160.4|9156.5|9154.7|711
1599656700000|2020-09-09 13:05:00|9157.8|9156.3|9154.2|9152.7|9160.2|9158|9154.1|9152.2|538
1599657000000|2020-09-09 13:10:00|9154.7|9152.3|9151.3|9148.9|9155.5|9153.6|9148.2|9146.7|761
1599657300000|2020-09-09 13:15:00|9151.2|9148.8|9148.1|9146.6|9151.5|9149.6|9143.2|9141.5|850
1599657600000|2020-09-09 13:20:00|9148|9146.5|9147.1|9144.7|9151.5|9149.5|9146.5|9144.5|644
1599657900000|2020-09-09 13:25:00|9147.2|9144.8|9147.7|9145.3|9153.1|9151.2|9145.9|9143.8|764
1599658200000|2020-09-09 13:30:00|9147.8|9145.4|9150|9147.6|9152.9|9151.2|9145.5|9143.8|801
1599658500000|2020-09-09 13:35:00|9150.1|9147.7|9151|9149.5|9151.6|9149.6|9147.5|9145.6|633
1599658800000|2020-09-09 13:40:00|9151.6|9150.1|9146.9|9145.4|9153.9|9152.1|9145.5|9143.7|556
1599659100000|2020-09-09 13:45:00|9146.8|9145.3|9147.6|9146.1|9148.8|9146.8|9141|9139.1|616
1599659400000|2020-09-09 13:50:00|9147.5|9146|9140.9|9139.4|9147.7|9146.2|9139.4|9137.9|532
1599659700000|2020-09-09 13:55:00|9141|9139.5|9145.6|9143.2|9146|9144.5|9140.4|9138.9|487
1599660000000|2020-09-09 14:00:00|9145|9143.5|9146.1|9143.7|9146.7|9145.2|9139|9137.2|755
1599660300000|2020-09-09 14:05:00|9145.4|9143.9|9145.9|9144.4|9147.1|9145.6|9141.9|9140.1|807
1599660600000|2020-09-09 14:10:00|9145.8|9144.3|9143.7|9141.3|9148.9|9146.9|9141|9139.2|829
1599660900000|2020-09-09 14:15:00|9143.4|9141|9145.9|9144.4|9148.1|9146.4|9141.6|9140.1|764
1599661200000|2020-09-09 14:20:00|9145.8|9144.3|9143.5|9142|9146.2|9144.3|9142.4|9140.5|705
1599661500000|2020-09-09 14:25:00|9143.4|9141.9|9137.9|9136.4|9143.8|9142.1|9137.4|9135.9|737
1599661800000|2020-09-09 14:30:00|9137.8|9136.3|9138.3|9136.8|9140.5|9138.9|9135.8|9134.2|725
1599662100000|2020-09-09 14:35:00|9138.4|9136.9|9139.4|9137|9139.7|9138.2|9135.5|9133.6|578
1599662400000|2020-09-09 14:40:00|9139|9137.5|9136.9|9135.4|9141.3|9139.5|9136.6|9134.9|696
1599662700000|2020-09-09 14:45:00|9136.8|9135.3|9136.6|9135.1|9137.5|9135.9|9133.9|9132|762
1599663000000|2020-09-09 14:50:00|9136.9|9135.4|9135.6|9134.1|9137.9|9136|9133.8|9132.3|542
1599663300000|2020-09-09 14:55:00|9135.5|9134|9137.3|9135.8|9139.8|9138.2|9132.5|9131|814
1599663600000|2020-09-09 15:00:00|9137.5|9136|9131.6|9130.1|9137.5|9136|9131.3|9129.8|731
1599663900000|2020-09-09 15:05:00|9131.7|9130.2|9132|9129.6|9134|9132|9129.6|9128.1|462
1599664200000|2020-09-09 15:10:00|9131.9|9129.5|9126.5|9125|9131.9|9129.9|9125.8|9124|510
1599664500000|2020-09-09 15:15:00|9126.4|9124.9|9128.2|9126.7|9128.4|9126.9|9125.5|9124|346
1599664800000|2020-09-09 15:20:00|9128.3|9126.8|9125.6|9124.1|9129.7|9128.2|9125|9123.5|327
1599665100000|2020-09-09 15:25:00|9125.5|9124|9127.8|9126.3|9128.8|9127|9124.2|9122.7|355
1599665400000|2020-09-09 15:30:00|9127.5|9126|9125.9|9124.4|9128.7|9127.2|9125.7|9124.2|375
1599665700000|2020-09-09 15:35:00|9125.8|9124.3|9128.1|9126.6|9129|9127.4|9125.6|9124.1|351
1599666000000|2020-09-09 15:40:00|9128.2|9126.7|9130|9128.5|9130.8|9129.3|9127.2|9125.3|297
1599666300000|2020-09-09 15:45:00|9129.9|9128.4|9130.9|9129.4|9131.3|9129.5|9128.6|9127.1|265
1599666600000|2020-09-09 15:50:00|9130.8|9129.3|9129.6|9128.1|9131.2|9129.7|9129.5|9128|296
1599666900000|2020-09-09 15:55:00|9129.7|9128.2|9132.6|9130.2|9133.6|9132.1|9129.7|9128.2|254
1599667200000|2020-09-09 16:00:00|9132.2|9130.7|9132|9130.5|9133|9131.5|9130.5|9129|279
1599667500000|2020-09-09 16:05:00|9132.1|9130.6|9128.2|9126.7|9132.2|9130.7|9128.1|9126.6|303
1599667800000|2020-09-09 16:10:00|9128.1|9126.6|9128.9|9127.4|9129.1|9127.6|9127.5|9126|241
1599668100000|2020-09-09 16:15:00|9128.8|9127.3|9131.3|9129.8|9132.2|9130.7|9128.8|9127.3|223
1599668400000|2020-09-09 16:20:00|9131.2|9129.7|9133.3|9131.8|9133.5|9132|9130.8|9129.3|206
1599668700000|2020-09-09 16:25:00|9133.5|9132|9133.5|9132|9133.9|9132.4|9132.4|9130.9|310
1599669000000|2020-09-09 16:30:00|9133.6|9132.1|9133.8|9132.3|9133.9|9132.4|9133.6|9132.1|127
1599669300000|2020-09-09 16:35:00|9133.9|9132.4|9134.7|9133.2|9134.8|9133.3|9133.6|9132.1|129
1599669600000|2020-09-09 16:40:00|9134.8|9133.3|9133.8|9132.3|9135.3|9133.8|9133.7|9132.2|229
1599669900000|2020-09-09 16:45:00|9133.7|9132.2|9134.9|9133.4|9135.4|9133.9|9133.6|9132.1|164
1599670200000|2020-09-09 16:50:00|9134.8|9133.3|9135|9133.5|9135.3|9133.8|9132.6|9131.1|239
1599670500000|2020-09-09 16:55:00|9134.6|9133.1|9134.5|9133|9135.5|9134|9134.4|9132.9|212
1599670800000|2020-09-09 17:00:00|9134.6|9133.1|9134.6|9133.1|9135.5|9134|9133.9|9132.4|227
1599671100000|2020-09-09 17:05:00|9134.7|9133.2|9131.1|9129.6|9134.7|9133.2|9130.5|9129|206
1599671400000|2020-09-09 17:10:00|9131|9129.5|9130.6|9129.1|9131.1|9129.6|9129.6|9128.1|231
1599671700000|2020-09-09 17:15:00|9130.5|9129|9132.8|9130.4|9133.5|9132|9129.7|9128.2|360
1599672000000|2020-09-09 17:20:00|9132.7|9130.3|9132|9129.6|9132.9|9130.5|9131.1|9128.7|407
1599672300000|2020-09-09 17:25:00|9131.9|9129.5|9132|9129.6|9133|9130.7|9131.6|9129.2|396
1599672600000|2020-09-09 17:30:00|9131.9|9129.5|9134.6|9132.2|9135.8|9133.7|9131.6|9129.4|543
1599672900000|2020-09-09 17:35:00|9134.5|9132.1|9133.6|9131.2|9134.8|9132.4|9130.9|9128.5|505
1599673200000|2020-09-09 17:40:00|9133.7|9131.3|9131.5|9129.1|9133.8|9131.4|9131|9128.6|487
1599673500000|2020-09-09 17:45:00|9131.6|9129.2|9131.2|9128.8|9134.2|9132|9130.8|9128.4|478
1599673800000|2020-09-09 17:50:00|9131.1|9128.7|9130.6|9128.2|9132|9129.6|9130.4|9128|367
1599674100000|2020-09-09 17:55:00|9130.7|9128.3|9132|9130.5|9132|9130.5|9129.7|9127.3|541
1599674400000|2020-09-09 18:00:00|9131.8|9130.3|9134.6|9133.1|9135.9|9134|9131.8|9130.3|508
1599674700000|2020-09-09 18:05:00|9134.5|9133|9133|9131.5|9135.1|9133.3|9132.7|9131.2|316
1599675000000|2020-09-09 18:10:00|9132.9|9131.4|9133.4|9131.9|9133.7|9132.2|9132.9|9131.4|179
1599675300000|2020-09-09 18:15:00|9133.5|9132|9133.4|9131.9|9134.9|9133.4|9133.3|9131.7|204
1599675600000|2020-09-09 18:20:00|9133.6|9132.1|9134.2|9132.7|9135|9133.5|9132.3|9130.8|307
1599675900000|2020-09-09 18:25:00|9134.1|9132.6|9132.5|9131|9134.8|9133.3|9132.3|9130.8|254
1599676200000|2020-09-09 18:30:00|9132.6|9131.1|9131.6|9130.1|9132.7|9131.2|9131.3|9129.6|123
1599676500000|2020-09-09 18:35:00|9131.5|9130|9132.3|9130.8|9132.7|9130.9|9131.4|9129.9|148
1599676800000|2020-09-09 18:40:00|9132.4|9130.9|9131.5|9130|9132.4|9130.9|9131.4|9129.9|176
1599677100000|2020-09-09 18:45:00|9131.8|9130.3|9132|9130.5|9133|9131.2|9131.5|9129.6|168
1599677400000|2020-09-09 18:50:00|9131.9|9130.4|9131.2|9129.7|9132.5|9130.9|9131|9129.5|188
1599677700000|2020-09-09 18:55:00|9131.1|9129.6|9126.7|9125.2|9132.4|9130.7|9126.1|9124.4|339
1599678000000|2020-09-09 19:00:00|9126.6|9125.1|9125.1|9123.6|9127.5|9126|9123.7|9121.9|700
1599678300000|2020-09-09 19:05:00|9125|9123.5|9126.1|9124.6|9127.2|9125.7|9124|9122.5|364
1599678600000|2020-09-09 19:10:00|9126.2|9124.7|9127.7|9126.2|9128.1|9126.2|9125.8|9123.9|210
1599678900000|2020-09-09 19:15:00|9127.8|9126.3|9128.1|9125.7|9128.1|9126.3|9126.6|9124.9|141
1599679200000|2020-09-09 19:20:00|9127.6|9126.1|9125.9|9124.4|9127.7|9126.2|9125.8|9123.9|232
1599679500000|2020-09-09 19:25:00|9125.8|9124.3|9125.8|9124.3|9127.1|9125.1|9125.7|9123.8|202
1599679800000|2020-09-09 19:30:00|9125.7|9124.2|9126.3|9123.9|9126.4|9124.5|9124.9|9122.9|163
1599680100000|2020-09-09 19:35:00|9126.4|9124|9122.8|9121.3|9126.4|9124.6|9122.8|9121.3|244
1599680400000|2020-09-09 19:40:00|9123.4|9121|9122.2|9119.8|9123.6|9121.6|9121.6|9119.7|320
1599680700000|2020-09-09 19:45:00|9122.4|9120|9123|9120.6|9123.5|9121.5|9121.7|9119.6|296
1599681000000|2020-09-09 19:50:00|9122.9|9120.5|9121.7|9120.2|9123.1|9121.2|9120.9|9119|237
1599681300000|2020-09-09 19:55:00|9121.8|9120.3|9125.2|9123.7|9125.7|9123.7|9121.5|9119.6|365
1599681600000|2020-09-09 20:00:00|9125|9123.5|9125|9122.6|9125.9|9124|9124.3|9122.4|237
1599681900000|2020-09-09 20:05:00|9125.1|9122.7|9124.9|9123.4|9125.6|9123.7|9123.9|9122|140
1599682200000|2020-09-09 20:10:00|9125.4|9123|9124|9121.6|9125.5|9123.5|9123.5|9121.5|134
1599682500000|2020-09-09 20:15:00|9123.6|9122.1|9124.3|9122.8|9124.9|9122.9|9123.2|9121.4|113
1599682800000|2020-09-09 20:20:00|9124.4|9122.9|9123.5|9122|9124.4|9122.9|9123.4|9121.5|113
1599683100000|2020-09-09 20:25:00|9123.6|9122.1|9121.8|9120.3|9124.7|9122.8|9121.8|9119.8|231
1599683400000|2020-09-09 20:30:00|9121.9|9120.4|9123.7|9122.2|9124.1|9122.2|9121.8|9119.8|213
1599683700000|2020-09-09 20:35:00|9123.6|9122.1|9125.4|9123|9125.8|9123.7|9123.4|9121.6|234
1599684000000|2020-09-09 20:40:00|9125.3|9122.9|9125.3|9122.9|9125.6|9123.6|9124|9121.9|109
1599684300000|2020-09-09 20:45:00|9125.2|9122.8|9123.5|9121.1|9125.4|9123|9122.6|9120.7|131
1599684600000|2020-09-09 20:50:00|9123.6|9121.2|9123.7|9121.3|9124|9121.8|9122.7|9120.3|113
1599684900000|2020-09-09 20:55:00|9123.6|9121.2|9125.5|9123.1|9125.9|9123.2|9123.6|9121|330
1599685200000|2020-09-09 21:00:00|9127.2|9122.2|9130.7|9125.7|9132.6|9127.6|9127.2|9122.2|48
1599685500000|2020-09-09 21:05:00|9129.8|9124.8|9129.7|9124.7|9133.5|9128.5|9129.3|9124.3|170
1599685800000|2020-09-09 21:10:00|9130|9125|9130.6|9125.6|9133.8|9128.8|9129.3|9124.3|157
1599686100000|2020-09-09 21:15:00|9130.4|9125.4|9130.1|9125.1|9134.1|9129.1|9129.6|9124.8|118
1599686400000|2020-09-09 21:20:00|9130.2|9125.2|9131.1|9126.1|9131.6|9126.6|9129.6|9125|107
1599686700000|2020-09-09 21:25:00|9130|9125|9130.4|9125.4|9132.9|9127.9|9129.4|9124.4|158
1599687000000|2020-09-09 21:30:00|9130|9125|9130|9125|9132.7|9127.7|9129.7|9124.7|164
1599687300000|2020-09-09 21:35:00|9129.9|9124.9|9129.3|9124.3|9130.5|9125.5|9128.5|9123.5|84
1599687600000|2020-09-09 21:40:00|9129.4|9124.4|9130.6|9125.6|9131.4|9126.4|9128.8|9123.8|100
1599687900000|2020-09-09 21:45:00|9130.9|9125.9|9129.9|9124.9|9131.5|9126.5|9129.1|9124.1|131
1599688200000|2020-09-09 21:50:00|9130|9125|9130.8|9125.8|9131.6|9126.6|9129.1|9124.1|118
1599688500000|2020-09-09 21:55:00|9130.7|9125.7|9129.5|9124.5|9131.6|9126.6|9129.3|9124.3|137
1599688800000|2020-09-09 22:00:00|9129.9|9124.9|9125.5|9120.7|9129.9|9124.9|9125.3|9120.5|383
1599689100000|2020-09-09 22:05:00|9125.7|9120.8|9124.7|9120.9|9126.1|9121.3|9123.3|9120|391
1599689400000|2020-09-09 22:10:00|9124.8|9120.7|9124.6|9121.1|9125.4|9121.5|9123.3|9119.9|224
1599689700000|2020-09-09 22:15:00|9124.8|9121.2|9124.1|9121.7|9125.8|9122.3|9123.9|9120.9|283
1599690000000|2020-09-09 22:20:00|9124|9121.6|9123.4|9121|9124.5|9121.8|9123.3|9120.5|124
1599690300000|2020-09-09 22:25:00|9123.5|9121.1|9123.2|9120.8|9124.8|9121.8|9123|9120.6|290
1599690600000|2020-09-09 22:30:00|9123.3|9120.6|9123.2|9120.8|9124|9121.6|9121.9|9119.3|305
1599690900000|2020-09-09 22:35:00|9123.4|9121|9122.7|9120.3|9124.4|9121.7|9122.5|9119.8|309
1599691200000|2020-09-09 22:40:00|9122.8|9120.4|9122.2|9119.5|9123.3|9120.8|9121|9118.6|257
1599691500000|2020-09-09 22:45:00|9122.1|9119.3|9121.6|9119.2|9122.3|9119.8|9121.4|9118.8|172
1599691800000|2020-09-09 22:50:00|9121.5|9119.1|9123.1|9120.7|9123.1|9120.7|9121.3|9118.9|134
1599692100000|2020-09-09 22:55:00|9123.3|9120.9|9121.4|9119|9124|9121.6|9121.1|9118.7|155
1599692400000|2020-09-09 23:00:00|9121.6|9119.2|9121.7|9119.3|9121.8|9119.4|9119.7|9117.3|133
1599692700000|2020-09-09 23:05:00|9121.8|9119.4|9121.7|9119.3|9122.4|9120|9121.1|9118.7|126
1599693000000|2020-09-09 23:10:00|9121.6|9119.2|9121.7|9119.3|9121.8|9119.4|9121.3|9118.9|103
1599693300000|2020-09-09 23:15:00|9121.6|9119.2|9122.2|9119.8|9122.4|9120|9121.4|9119.1|86
1599693600000|2020-09-09 23:20:00|9122.3|9119.9|9122.8|9120.4|9123.1|9120.7|9121.2|9118.9|133
1599693900000|2020-09-09 23:25:00|9122.9|9120.5|9121.8|9119.4|9122.9|9120.5|9121.2|9119.2|146
1599694200000|2020-09-09 23:30:00|9121.9|9119.5|9122|9119.6|9122.1|9120.1|9121.2|9119.3|88
1599694500000|2020-09-09 23:35:00|9122.1|9119.7|9122.1|9119.7|9123|9120.6|9121.6|9119.4|106
1599694800000|2020-09-09 23:40:00|9122|9119.6|9122.9|9120.5|9123|9120.9|9121.8|9119.6|81
1599695100000|2020-09-09 23:45:00|9122.8|9120.4|9122.8|9120.4|9123.1|9121.4|9122.2|9120.1|97
1599695400000|2020-09-09 23:50:00|9122.7|9120.3|9122.8|9120.4|9123|9120.9|9122.4|9120.2|100
1599695700000|2020-09-09 23:55:00|9122.7|9120.3|9122.9|9121.4|9124.1|9121.7|9122.7|9120.3|172
1599696000000|2020-09-10 00:00:00|9123.4|9121|9121.2|9118.8|9123.8|9121.7|9120.3|9117.9|326
1599696300000|2020-09-10 00:05:00|9121.1|9118.7|9117.4|9115|9121.1|9119.1|9117.1|9114.7|234
1599696600000|2020-09-10 00:10:00|9117.1|9114.7|9117.5|9115.1|9118.1|9115.8|9116.5|9114.1|190
1599696900000|2020-09-10 00:15:00|9117.1|9114.7|9117|9114.6|9117.8|9115.4|9116.2|9113.8|176
1599697200000|2020-09-10 00:20:00|9117.1|9114.7|9117.2|9114.8|9117.3|9114.9|9116.7|9114.3|94
1599697500000|2020-09-10 00:25:00|9117.1|9114.7|9117.5|9115.1|9118.2|9116.2|9117|9114.7|130
1599697800000|2020-09-10 00:30:00|9117.4|9115|9120.4|9118|9120.4|9118.5|9117|9115|227
1599698100000|2020-09-10 00:35:00|9120.6|9118.2|9120.4|9118|9121.2|9119.1|9119.9|9117.9|163
1599698400000|2020-09-10 00:40:00|9120.5|9118.1|9119.8|9117.4|9120.5|9118.1|9117.9|9115.5|223
1599698700000|2020-09-10 00:45:00|9119.7|9117.3|9120.8|9118.4|9120.9|9118.8|9118.6|9116.7|143
1599699000000|2020-09-10 00:50:00|9120.7|9118.3|9121.5|9119.1|9122.2|9120.3|9119.6|9117.6|292
1599699300000|2020-09-10 00:55:00|9121.4|9119|9120.4|9118|9123.4|9121|9119.7|9117.3|263
1599699600000|2020-09-10 01:00:00|9120.3|9117.9|9120.5|9118.1|9120.6|9118.4|9118.7|9116.3|273
1599699900000|2020-09-10 01:05:00|9120.3|9117.9|9119.7|9117.3|9120.4|9118|9118.4|9116.2|252
1599700200000|2020-09-10 01:10:00|9119.8|9117.4|9119.4|9117|9120|9118.2|9119.1|9116.7|104
1599700500000|2020-09-10 01:15:00|9119.5|9117.1|9120.7|9119.2|9121.5|9119.6|9119.2|9117|107
1599700800000|2020-09-10 01:20:00|9120.6|9119.1|9119.8|9118.3|9120.8|9119.3|9119.5|9117.1|133
1599701100000|2020-09-10 01:25:00|9120.3|9117.9|9119.7|9117.3|9120.3|9118.3|9119|9117|259
1599701400000|2020-09-10 01:30:00|9120.2|9118.2|9119.3|9116.9|9120.3|9118.6|9118.3|9116.4|329
1599701700000|2020-09-10 01:35:00|9119.2|9116.8|9118.8|9116.4|9119.5|9117.5|9118.1|9116.1|221
1599702000000|2020-09-10 01:40:00|9118.7|9116.3|9119.4|9117|9119.6|9117.5|9118.1|9115.7|185
1599702300000|2020-09-10 01:45:00|9119.5|9117.1|9118.5|9117|9120.9|9118.6|9118.3|9116.5|190
1599702600000|2020-09-10 01:50:00|9118.4|9116.9|9117.5|9116|9118.5|9117|9117.4|9115.9|181
1599702900000|2020-09-10 01:55:00|9117.4|9115.9|9116.7|9115.2|9117.7|9116.2|9116.6|9115|191
1599703200000|2020-09-10 02:00:00|9116.3|9114.8|9116.9|9115.4|9117.3|9115.4|9115.9|9113.9|175
1599703500000|2020-09-10 02:05:00|9116.8|9115.3|9117.7|9115.3|9117.9|9115.9|9116.7|9114.6|141
1599703800000|2020-09-10 02:10:00|9117.6|9115.2|9117.5|9115.1|9119.1|9117.3|9117.4|9115|172
1599704100000|2020-09-10 02:15:00|9117.1|9115.6|9118|9115.6|9118.1|9115.8|9116.9|9115.2|109
1599704400000|2020-09-10 02:20:00|9118.1|9115.7|9116.7|9114.3|9118.3|9115.9|9116.6|9114.2|149
1599704700000|2020-09-10 02:25:00|9116.8|9114.4|9116.1|9113.7|9116.8|9114.4|9115.6|9113.6|106
1599705000000|2020-09-10 02:30:00|9116|9113.6|9116.4|9114|9117.2|9115.2|9115.6|9113.6|108
1599705300000|2020-09-10 02:35:00|9116.3|9113.9|9116.5|9114.1|9117.2|9115|9115.8|9113.8|159
1599705600000|2020-09-10 02:40:00|9116.4|9114|9117.1|9114.7|9117.4|9115.2|9116|9114|97
1599705900000|2020-09-10 02:45:00|9117.2|9114.8|9116.3|9113.9|9117.2|9114.8|9115.1|9113.1|160
1599706200000|2020-09-10 02:50:00|9116.2|9113.8|9116.6|9114.2|9116.9|9114.7|9115.8|9113.8|121
1599706500000|2020-09-10 02:55:00|9116.5|9114.1|9116.1|9114.6|9116.6|9114.7|9115.9|9114|95
1599706800000|2020-09-10 03:00:00|9116|9114.5|9115|9113.5|9116.2|9114.7|9114.9|9113|115
1599707100000|2020-09-10 03:05:00|9115.1|9113.6|9114.5|9112.1|9115.8|9114.2|9114|9112|149
1599707400000|2020-09-10 03:10:00|9114.6|9112.2|9113.4|9111.9|9114.7|9112.3|9113.4|9111.6|110
1599707700000|2020-09-10 03:15:00|9113.5|9112|9114.6|9112.2|9114.7|9112.5|9113.5|9111.6|98
1599708000000|2020-09-10 03:20:00|9114.5|9112.1|9113.3|9111.8|9114.6|9112.3|9113.1|9111.2|71
1599708300000|2020-09-10 03:25:00|9113.7|9111.3|9113.9|9111.5|9114.1|9112.1|9113.3|9111.2|69
1599708600000|2020-09-10 03:30:00|9113.8|9111.4|9114.1|9112.6|9114.7|9112.7|9113.8|9111.4|81
1599708900000|2020-09-10 03:35:00|9114|9112.5|9113.2|9111.7|9114.6|9112.7|9113.1|9111.3|83
1599709200000|2020-09-10 03:40:00|9113.8|9111.4|9113.3|9110.9|9113.8|9111.9|9112.7|9110.7|86
1599709500000|2020-09-10 03:45:00|9113.2|9110.8|9113.8|9111.4|9114.2|9112.2|9112.8|9110.8|154
1599709800000|2020-09-10 03:50:00|9113.9|9111.5|9114.5|9112.1|9114.6|9112.5|9113.6|9111.2|112
1599710100000|2020-09-10 03:55:00|9114.7|9112.3|9113.7|9111.3|9114.7|9112.3|9113.5|9111.1|57
1599710400000|2020-09-10 04:00:00|9113.6|9111.2|9113.2|9110.8|9113.8|9111.8|9112.9|9110.5|103
1599710700000|2020-09-10 04:05:00|9113|9110.6|9112.8|9110.4|9113|9110.7|9112.1|9110.1|52
1599711000000|2020-09-10 04:10:00|9112.9|9110.5|9113.4|9111|9113.4|9111.4|9112.7|9110.3|34
1599711300000|2020-09-10 04:15:00|9112.8|9111.3|9113.2|9110.8|9113.5|9111.6|9112.6|9110.6|106
1599711600000|2020-09-10 04:20:00|9112.7|9111.2|9112.4|9110.9|9113.3|9111.4|9112.4|9110.3|87
1599711900000|2020-09-10 04:25:00|9112.3|9110.8|9112.8|9110.4|9113|9111.4|9112.2|9110.3|64
1599712200000|2020-09-10 04:30:00|9112.9|9110.5|9113.6|9111.2|9113.7|9111.7|9112.8|9110.4|69
1599712500000|2020-09-10 04:35:00|9113.5|9111.1|9116.5|9115|9116.9|9115.1|9113.3|9111.1|147
1599712800000|2020-09-10 04:40:00|9116.6|9115.1|9115.4|9113.9|9116.6|9115.1|9115.3|9113.3|106
1599713100000|2020-09-10 04:45:00|9115.3|9113.8|9115.5|9114|9116.2|9114.2|9115|9113.1|131
1599713400000|2020-09-10 04:50:00|9115.6|9114.1|9117.3|9114.9|9117.5|9115.5|9115.5|9113.7|222
1599713700000|2020-09-10 04:55:00|9116.9|9115.4|9116.8|9115.3|9118.4|9116.6|9116.7|9115|144
1599714000000|2020-09-10 05:00:00|9117|9115.5|9116.1|9114.6|9117.3|9115.5|9115.7|9113.7|196
1599714300000|2020-09-10 05:05:00|9116|9114.5|9116.4|9114.9|9116.9|9115|9115.8|9113.9|88
1599714600000|2020-09-10 05:10:00|9116.2|9114.7|9116.3|9113.9|9116.7|9114.8|9115.9|9113.9|96
1599714900000|2020-09-10 05:15:00|9116.4|9114|9115.6|9114.1|9116.7|9114.9|9115.5|9113.7|185
1599715200000|2020-09-10 05:20:00|9115.7|9114.2|9112.9|9110.5|9115.7|9114.2|9112.3|9109.9|434
1599715500000|2020-09-10 05:25:00|9113|9110.6|9111.6|9109.2|9113|9110.6|9111.5|9109.1|123
1599715800000|2020-09-10 05:30:00|9111.5|9109.1|9113|9110.6|9113|9111|9111.2|9109.1|194
1599716100000|2020-09-10 05:35:00|9112.9|9110.5|9111.2|9109.7|9113.1|9110.7|9111.2|9109.5|124
1599716400000|2020-09-10 05:40:00|9111.3|9109.8|9108.3|9106.8|9111.9|9109.9|9108.3|9106.4|217
1599716700000|2020-09-10 05:45:00|9108.4|9106.9|9108.5|9107|9109.7|9107.5|9108.4|9106.4|136
1599717000000|2020-09-10 05:50:00|9108.7|9107.2|9109.5|9107.1|9109.6|9107.6|9108.5|9106.4|269
1599717300000|2020-09-10 05:55:00|9109.4|9107|9108.9|9107.4|9109.6|9107.7|9108.6|9106.9|277
1599717600000|2020-09-10 06:00:00|9109|9107.5|9110.7|9109.2|9111.8|9109.5|9109|9107.5|305
1599717900000|2020-09-10 06:05:00|9110.6|9109.1|9105.3|9103.8|9110.9|9109.4|9104.8|9102.6|319
1599718200000|2020-09-10 06:10:00|9105.5|9104|9107.1|9105.6|9107.6|9106.1|9104.9|9103.4|400
1599718500000|2020-09-10 06:15:00|9107|9105.5|9105.6|9103.2|9108.3|9106.5|9105|9103.2|428
1599718800000|2020-09-10 06:20:00|9105.5|9103.1|9108.4|9106.9|9108.8|9107.1|9104.6|9102.4|421
1599719100000|2020-09-10 06:25:00|9108.3|9106.8|9105.6|9104.1|9108.3|9106.8|9104.7|9102.6|444
1599719400000|2020-09-10 06:30:00|9105.5|9104|9101|9098.6|9108.6|9107.1|9100.2|9098.3|469
1599719700000|2020-09-10 06:35:00|9101.1|9098.7|9103.1|9101.6|9104.6|9103.1|9100.5|9098.6|422
1599720000000|2020-09-10 06:40:00|9102.9|9101.4|9101.4|9099|9104.2|9102.7|9100.4|9098.7|350
1599720300000|2020-09-10 06:45:00|9101|9099.5|9101.4|9099.9|9103.5|9102|9100.1|9098.5|259
1599720600000|2020-09-10 06:50:00|9101.6|9100.1|9103.7|9102.2|9104.5|9103|9101.6|9100.1|265
1599720900000|2020-09-10 06:55:00|9103.6|9102.1|9109.8|9107.4|9109.9|9108|9103.5|9102|379
1599721200000|2020-09-10 07:00:00|9109.9|9107.5|9108.2|9106.7|9111.2|9109.7|9107.8|9106.3|436
1599721500000|2020-09-10 07:05:00|9107.7|9106.2|9108|9106.5|9108.8|9106.9|9106.1|9104.3|486
1599721800000|2020-09-10 07:10:00|9107.9|9106.4|9104.3|9102.8|9109.1|9107.6|9102.6|9101|462
1599722100000|2020-09-10 07:15:00|9104.2|9102.7|9107.9|9105.5|9108.1|9106.2|9101.3|9099.8|426
1599722400000|2020-09-10 07:20:00|9107.2|9105.7|9101.5|9100|9107.2|9105.7|9101.5|9100|395
1599722700000|2020-09-10 07:25:00|9101.6|9100.1|9101.8|9100.3|9103.7|9102.2|9101|9099.5|513
1599723000000|2020-09-10 07:30:00|9101.7|9100.2|9098.5|9097|9101.9|9100.4|9098.4|9096.9|498
1599723300000|2020-09-10 07:35:00|9098.4|9096.9|9101.1|9099.6|9101.3|9099.8|9097|9095.2|339
1599723600000|2020-09-10 07:40:00|9101.2|9099.7|9098.4|9096.9|9102.1|9100.6|9098.4|9096.9|316
1599723900000|2020-09-10 07:45:00|9098.5|9097|9097.8|9096.3|9099.1|9097.6|9095.9|9094.2|298
1599724200000|2020-09-10 07:50:00|9097.7|9096.2|9096.8|9095.3|9099.4|9097.6|9096.7|9094.7|450
1599724500000|2020-09-10 07:55:00|9096.9|9095.4|9097.7|9096.2|9100.8|9099.3|9096.7|9095.2|527
1599724800000|2020-09-10 08:00:00|9097.6|9096.1|9099.2|9097.7|9100.8|9099.3|9096.2|9094.7|575
1599725100000|2020-09-10 08:05:00|9099.1|9097.6|9099.3|9097.8|9100.1|9098.6|9098.4|9096.9|395
1599725400000|2020-09-10 08:10:00|9099.4|9097.9|9097.9|9096.4|9099.7|9098.2|9096.4|9094.9|268
1599725700000|2020-09-10 08:15:00|9097.8|9096.3|9093.8|9092.3|9097.8|9096.3|9092.3|9090.6|291
1599726000000|2020-09-10 08:20:00|9093.9|9092.4|9093.9|9092.4|9095|9093.5|9093.5|9092|284
1599726300000|2020-09-10 08:25:00|9094|9092.5|9091.5|9090|9094.3|9092.8|9091.5|9090|331
1599726600000|2020-09-10 08:30:00|9091.6|9090.1|9091.3|9089.8|9093.2|9091.7|9090|9088.3|494
1599726900000|2020-09-10 08:35:00|9091.2|9089.7|9091.1|9089.6|9092.3|9090.8|9090.9|9089.4|219
1599727200000|2020-09-10 08:40:00|9090.9|9089.4|9086.1|9084.6|9091|9089.5|9085.5|9084|357
1599727500000|2020-09-10 08:45:00|9086.2|9084.7|9085.7|9084.2|9087.1|9085.5|9085.3|9083.8|277
1599727800000|2020-09-10 08:50:00|9086.1|9084.6|9088.2|9086.7|9089.6|9088.1|9085.9|9084.4|353
1599728100000|2020-09-10 08:55:00|9088.1|9086.6|9087|9084.6|9088.2|9086.7|9085|9083.1|328
1599728400000|2020-09-10 09:00:00|9086.6|9085.1|9088.1|9086.6|9089.3|9087.8|9085.7|9083.5|388
1599728700000|2020-09-10 09:05:00|9088.2|9086.7|9087.5|9086|9089|9087.4|9085.6|9084.1|332
1599729000000|2020-09-10 09:10:00|9087.4|9085.9|9089.5|9088|9090.2|9088.5|9087.2|9085.6|264
1599729300000|2020-09-10 09:15:00|9089.4|9087.9|9087.8|9085.4|9090.1|9088.4|9087|9085.2|330
1599729600000|2020-09-10 09:20:00|9087.9|9085.5|9088.5|9086.1|9088.9|9087.1|9083.6|9081.9|465
1599729900000|2020-09-10 09:25:00|9088.6|9086.2|9089.1|9087.6|9089.6|9088.1|9088|9086|279
1599730200000|2020-09-10 09:30:00|9089.2|9087.7|9089.3|9086.9|9089.5|9088|9087.9|9086.4|220
1599730500000|2020-09-10 09:35:00|9089.2|9086.8|9089.1|9087.6|9089.8|9088.2|9088|9086.1|256
1599730800000|2020-09-10 09:40:00|9088.8|9087.3|9092.7|9091.2|9093.1|9091.6|9088.8|9087.1|252
1599731100000|2020-09-10 09:45:00|9092.9|9091.4|9093|9091.5|9093.4|9091.7|9091.8|9090.3|263
1599731400000|2020-09-10 09:50:00|9092.9|9091.4|9093.8|9092.3|9094.2|9092.7|9092.5|9091|251
1599731700000|2020-09-10 09:55:00|9093.5|9092|9094.4|9092.9|9094.9|9093.4|9093.1|9091.4|216
1599732000000|2020-09-10 10:00:00|9094.3|9092.8|9093.6|9092.1|9094.6|9093.1|9093.1|9091.3|270
1599732300000|2020-09-10 10:05:00|9093.5|9092|9092|9090.5|9094|9092.4|9091.6|9090.1|265
1599732600000|2020-09-10 10:10:00|9091.9|9090.4|9094|9092.5|9094.7|9093.2|9091.8|9090.3|283
1599732900000|2020-09-10 10:15:00|9094.1|9092.6|9094|9092.5|9094.6|9093.1|9093.3|9091.7|183
1599733200000|2020-09-10 10:20:00|9093.9|9092.4|9095|9093.5|9095|9093.5|9091.3|9089.8|223
1599733500000|2020-09-10 10:25:00|9094.8|9093.3|9093.2|9091.7|9096.5|9095|9091.4|9089.7|257
1599733800000|2020-09-10 10:30:00|9093.3|9091.8|9087.3|9085.8|9093.3|9091.8|9086.9|9085.4|262
1599734100000|2020-09-10 10:35:00|9087.2|9085.7|9089|9087.5|9089.6|9088.1|9086.9|9085.2|310
1599734400000|2020-09-10 10:40:00|9088.9|9087.4|9089.6|9087.2|9090.3|9088.8|9087.2|9085.6|293
1599734700000|2020-09-10 10:45:00|9089.1|9087.6|9087.6|9086.1|9089.8|9088.2|9086.4|9084.6|292
1599735000000|2020-09-10 10:50:00|9087.5|9086|9087.9|9086.4|9088.3|9086.7|9086.8|9084.8|257
1599735300000|2020-09-10 10:55:00|9088|9086.5|9090.4|9088.9|9090.5|9089|9086.9|9084.9|268
1599735600000|2020-09-10 11:00:00|9090.3|9088.8|9090.1|9088.6|9090.6|9088.9|9088|9086|322
1599735900000|2020-09-10 11:05:00|9090|9088.5|9093.6|9092.1|9093.8|9092.3|9089.4|9087.9|317
1599736200000|2020-09-10 11:10:00|9093.5|9092|9093.6|9092.1|9095.2|9093.7|9091.9|9090.2|338
1599736500000|2020-09-10 11:15:00|9093.5|9092|9092.7|9091.2|9095.1|9093.6|9092.2|9090.6|265
1599736800000|2020-09-10 11:20:00|9092.8|9091.3|9094.3|9092.8|9094.4|9092.9|9089.4|9087.9|312
1599737100000|2020-09-10 11:25:00|9094.4|9092.9|9092.2|9090.7|9094.4|9092.9|9091.1|9089.6|281
1599737400000|2020-09-10 11:30:00|9092.3|9090.8|9091.5|9090|9092.3|9090.8|9089.5|9087.9|295
1599737700000|2020-09-10 11:35:00|9091.6|9090.1|9094.6|9092.2|9095.9|9093.8|9091.5|9089.8|553
1599738000000|2020-09-10 11:40:00|9094.7|9092.3|9093.5|9090.6|9095.1|9092.9|9090.2|9088|384
1599738300000|2020-09-10 11:45:00|9094|9090.2|9095.5|9094|9096|9094.1|9087.6|9085.2|699
1599738600000|2020-09-10 11:50:00|9095.4|9093.9|9088.8|9086.4|9097|9095|9088.4|9086.2|562
1599738900000|2020-09-10 11:55:00|9088.6|9086.2|9086.2|9083.8|9088.9|9087.2|9084|9082|508
1599739200000|2020-09-10 12:00:00|9086|9083.6|9088|9085.6|9089.1|9086.9|9084.7|9082.4|501
1599739500000|2020-09-10 12:05:00|9087.9|9085.5|9087.5|9085.1|9088.1|9086.1|9083|9081|634
1599739800000|2020-09-10 12:10:00|9087.6|9085.2|9087.3|9084.9|9087.8|9085.8|9084|9081.6|566
1599740100000|2020-09-10 12:15:00|9087.2|9084.8|9085.8|9083.4|9087.3|9084.9|9084.3|9081.9|422
1599740400000|2020-09-10 12:20:00|9085.7|9083.3|9087.3|9084.9|9090|9088.3|9085.4|9083.1|456
1599740700000|2020-09-10 12:25:00|9087.4|9085|9089.8|9085.9|9090.1|9087.1|9086.5|9084.2|342
1599741000000|2020-09-10 12:30:00|9090|9086.1|9073.4|9071|9090.6|9088.2|9068.2|9065.8|1481
1599741300000|2020-09-10 12:35:00|9073.3|9070.9|9071.2|9068.8|9076.8|9074.4|9067.7|9065.3|1554
1599741600000|2020-09-10 12:40:00|9070.9|9068.5|9074.6|9072.2|9075.5|9073.1|9067|9064.6|1220
1599741900000|2020-09-10 12:45:00|9074.7|9072.3|9068.3|9065.9|9075.4|9073|9067.9|9065.5|1045
1599742200000|2020-09-10 12:50:00|9068.4|9066|9062.1|9059.7|9070|9067.6|9061.1|9058.8|1050
1599742500000|2020-09-10 12:55:00|9062|9059.6|9065.2|9062.8|9067.1|9065.2|9061.5|9059.1|763
1599742800000|2020-09-10 13:00:00|9065.3|9062.9|9066.6|9065.1|9067.9|9065.8|9062|9059.6|691
1599743100000|2020-09-10 13:05:00|9066.7|9065.2|9065.1|9063.6|9069.7|9067.5|9065|9063.1|673
1599743400000|2020-09-10 13:10:00|9065|9063.5|9062.5|9060.1|9065.4|9063.7|9060.8|9058.9|747
1599743700000|2020-09-10 13:15:00|9062.4|9060|9066.6|9065.1|9066.7|9065.2|9060.6|9058.7|685
1599744000000|2020-09-10 13:20:00|9066.5|9065|9065.2|9062.8|9068.5|9067|9062.3|9060.1|623
1599744300000|2020-09-10 13:25:00|9064.4|9062|9062.6|9061.1|9064.4|9062|9060.7|9058.8|672
1599744600000|2020-09-10 13:30:00|9062.5|9061|9061.1|9059.6|9067.1|9065.3|9060.8|9058.7|711
1599744900000|2020-09-10 13:35:00|9061|9059.5|9064.8|9063.3|9065.1|9063.6|9058.9|9056.5|679
1599745200000|2020-09-10 13:40:00|9064.7|9063.2|9058.3|9055.9|9065.3|9063.5|9057.2|9055.2|577
1599745500000|2020-09-10 13:45:00|9058.2|9055.8|9052.5|9051|9058.7|9056.5|9049.7|9047.8|726
1599745800000|2020-09-10 13:50:00|9052.4|9050.9|9055.8|9054.3|9056.2|9054.3|9050.6|9048.8|703
1599746100000|2020-09-10 13:55:00|9055.7|9054.2|9063.5|9061.1|9063.5|9061.7|9054.1|9052.6|772
1599746400000|2020-09-10 14:00:00|9063.4|9061|9055.5|9053.1|9064.4|9062.5|9054.5|9052.5|733
1599746700000|2020-09-10 14:05:00|9055.6|9053.2|9055.4|9053|9058.8|9056.9|9053.4|9051.6|645
1599747000000|2020-09-10 14:10:00|9055.5|9053.1|9055.2|9052.8|9056.3|9054.1|9052.6|9050.2|476
1599747300000|2020-09-10 14:15:00|9055.3|9052.9|9055.2|9053.7|9057.7|9056|9054.3|9052.2|524
1599747600000|2020-09-10 14:20:00|9055.1|9053.6|9055.5|9053.1|9057.7|9055.4|9054.4|9052.6|449
1599747900000|2020-09-10 14:25:00|9055.3|9053.8|9063.9|9062.4|9065.3|9063.8|9055.3|9053.6|619
1599748200000|2020-09-10 14:30:00|9064|9062.5|9060|9058.5|9064.8|9063.3|9057.4|9055.9|573
1599748500000|2020-09-10 14:35:00|9060.1|9058.6|9062.9|9060.5|9063|9061.3|9058.4|9056.7|625
1599748800000|2020-09-10 14:40:00|9062.8|9060.4|9062.8|9060.4|9065.1|9063.6|9059.4|9057.6|679
1599749100000|2020-09-10 14:45:00|9062.2|9060.7|9072.2|9070.7|9073.7|9071.6|9061.1|9058.7|936
1599749400000|2020-09-10 14:50:00|9072.1|9070.6|9074.8|9073.3|9075.1|9073.6|9068.5|9066.7|646
1599749700000|2020-09-10 14:55:00|9075.4|9073|9076.5|9075|9078.6|9077.1|9072.3|9070.4|712
1599750000000|2020-09-10 15:00:00|9076.6|9075.1|9075.7|9074.2|9080.8|9078.8|9074.4|9072.5|795
1599750300000|2020-09-10 15:05:00|9075.8|9074.3|9072.8|9071.3|9076.2|9074.7|9069.4|9067.3|677
1599750600000|2020-09-10 15:10:00|9072.7|9071.2|9078.3|9075.9|9078.4|9076|9072.6|9070.6|460
1599750900000|2020-09-10 15:15:00|9078.2|9075.8|9078.5|9077|9079.5|9077.6|9075.3|9073.4|650
1599751200000|2020-09-10 15:20:00|9078.4|9076.9|9074.9|9072.5|9079.7|9077.8|9074.3|9072.4|428
1599751500000|2020-09-10 15:25:00|9075|9072.6|9077.5|9076|9077.8|9076|9072.9|9070.6|403
1599751800000|2020-09-10 15:30:00|9077.6|9076.1|9079.8|9077.4|9079.8|9077.7|9072.1|9070.2|591
1599752100000|2020-09-10 15:35:00|9079.3|9077.8|9078.1|9076.6|9080.3|9078.5|9073.8|9072.3|826
1599752400000|2020-09-10 15:40:00|9079.1|9076.7|9076.2|9073.8|9080.8|9078.8|9075|9073|645
1599752700000|2020-09-10 15:45:00|9075.7|9074.2|9076.4|9074.9|9078|9076.2|9074.4|9072.6|471
1599753000000|2020-09-10 15:50:00|9076.5|9075|9078.7|9077.2|9078.9|9077.3|9076.3|9074.7|513
1599753300000|2020-09-10 15:55:00|9078.6|9077.1|9078.9|9077.4|9081.3|9079.8|9078.6|9076.7|640
1599753600000|2020-09-10 16:00:00|9079|9077.5|9078.7|9077.2|9080|9078.5|9075.8|9074.2|478
1599753900000|2020-09-10 16:05:00|9078.6|9077.1|9077.4|9075.9|9079.7|9078.2|9075|9073.4|599
1599754200000|2020-09-10 16:10:00|9077.5|9076|9079.8|9078.3|9080.7|9079.2|9077.1|9075.6|445
1599754500000|2020-09-10 16:15:00|9080|9078.5|9078.4|9076.9|9080.3|9078.8|9078|9076.5|381
1599754800000|2020-09-10 16:20:00|9078.5|9077|9081.2|9079.7|9083.7|9082.2|9077.8|9076.3|519
1599755100000|2020-09-10 16:25:00|9080.7|9079.2|9082.7|9081.2|9083.5|9082|9080.1|9078.6|401
1599755400000|2020-09-10 16:30:00|9082.8|9081.3|9083|9081.5|9083|9081.5|9080.1|9078.6|447
1599755700000|2020-09-10 16:35:00|9083.1|9081.6|9083.4|9081.9|9084.8|9083|9080.8|9079.3|599
1599756000000|2020-09-10 16:40:00|9083.5|9082|9083.6|9082.1|9084.1|9082.3|9080.3|9078.2|672
1599756300000|2020-09-10 16:45:00|9083.7|9082.2|9089.8|9087.4|9091.2|9089.6|9083.4|9081.9|725
1599756600000|2020-09-10 16:50:00|9089.9|9087.5|9089.6|9087.2|9090.9|9089.2|9086|9083.9|535
1599756900000|2020-09-10 16:55:00|9089.5|9087.1|9085|9082.6|9090.4|9088.4|9084.1|9082.5|611
1599757200000|2020-09-10 17:00:00|9084.6|9083.1|9081.6|9080.1|9086.2|9084.3|9080.3|9078.8|674
1599757500000|2020-09-10 17:05:00|9081.5|9080|9080.8|9078.4|9082.7|9081.1|9079.1|9077.4|474
1599757800000|2020-09-10 17:10:00|9080.7|9078.3|9082.7|9080.3|9083.3|9081.4|9079.6|9077.6|450
1599758100000|2020-09-10 17:15:00|9082.5|9080.1|9081.8|9079.4|9083.6|9081.7|9080.9|9078.9|514
1599758400000|2020-09-10 17:20:00|9081.7|9079.3|9081|9079.5|9082.5|9080.4|9079.4|9077.9|425
1599758700000|2020-09-10 17:25:00|9080.9|9079.4|9081.6|9080.1|9083.8|9081.9|9080.3|9078.3|371
1599759000000|2020-09-10 17:30:00|9081.7|9080.2|9080.9|9078.5|9082.4|9080.4|9079.5|9077.7|420
1599759300000|2020-09-10 17:35:00|9080.8|9078.4|9083.1|9080.7|9083.4|9081.5|9080.1|9078.2|457
1599759600000|2020-09-10 17:40:00|9082.7|9081.2|9081.9|9079.5|9083.9|9081.7|9080.3|9078.4|349
1599759900000|2020-09-10 17:45:00|9081.8|9079.4|9086.1|9084.6|9086.7|9085.1|9081.5|9079.4|457
1599760200000|2020-09-10 17:50:00|9086.2|9084.7|9088.5|9086.1|9089.9|9088.1|9085.4|9083.9|408
1599760500000|2020-09-10 17:55:00|9088.1|9086.6|9089.4|9087.9|9090.5|9088.8|9087.6|9085.6|373
1599760800000|2020-09-10 18:00:00|9089.9|9088.4|9089.2|9087.7|9090.9|9089.1|9088.8|9087.3|349
1599761100000|2020-09-10 18:05:00|9089.3|9087.8|9091.6|9090.1|9092.8|9090.8|9088.8|9086.8|440
1599761400000|2020-09-10 18:10:00|9091.5|9090|9094.5|9093|9095.5|9093.9|9090.9|9089.2|432
1599761700000|2020-09-10 18:15:00|9094.6|9093.1|9094.6|9092.2|9095.4|9093.4|9092.7|9090.7|581
1599762000000|2020-09-10 18:20:00|9094.7|9092.3|9099.1|9097.6|9099.9|9097.9|9093.7|9091.7|478
1599762300000|2020-09-10 18:25:00|9099.3|9097.8|9104.2|9101.8|9106.6|9104.6|9098.7|9096.7|737
1599762600000|2020-09-10 18:30:00|9103.6|9102.1|9100.7|9099.2|9104.6|9102.4|9099.4|9097.5|689
1599762900000|2020-09-10 18:35:00|9100.6|9099.1|9098.3|9096.8|9101.6|9100.1|9097.4|9095.4|494
1599763200000|2020-09-10 18:40:00|9098.4|9096.9|9099.3|9097.8|9101.1|9099.6|9097.6|9095.6|523
1599763500000|2020-09-10 18:45:00|9099.5|9098|9100|9098.5|9101.1|9099.6|9097.8|9096.2|446
1599763800000|2020-09-10 18:50:00|9099.9|9098.4|9099.2|9097.7|9101|9099.5|9097.8|9095.8|458
1599764100000|2020-09-10 18:55:00|9099.3|9097.8|9100.8|9099.3|9100.9|9099.4|9097.6|9096.1|514
1599764400000|2020-09-10 19:00:00|9101|9099.5|9102.6|9101.1|9103.4|9101.5|9100.1|9098.1|409
1599764700000|2020-09-10 19:05:00|9102.5|9101|9103.8|9102.3|9104.4|9102.9|9101.7|9099.7|586
1599765000000|2020-09-10 19:10:00|9104.2|9101.8|9102.7|9100.3|9105.3|9103.7|9101.4|9099.9|590
1599765300000|2020-09-10 19:15:00|9102.5|9100.1|9107.4|9105.9|9107.9|9106.4|9100.9|9099.1|606
1599765600000|2020-09-10 19:20:00|9107.5|9106|9108.7|9106.3|9108.9|9107.1|9104.7|9103.1|596
1599765900000|2020-09-10 19:25:00|9108.1|9106.6|9106.6|9105.1|9110.6|9108.9|9106|9104.5|656
1599766200000|2020-09-10 19:30:00|9106.7|9105.2|9106.4|9104.9|9108.9|9106.9|9105.7|9103.4|575
1599766500000|2020-09-10 19:35:00|9106.5|9105|9109.5|9107.1|9110.5|9108.3|9106.4|9104.3|480
1599766800000|2020-09-10 19:40:00|9109.6|9107.2|9106.4|9104|9109.9|9107.8|9105.8|9103.9|414
1599767100000|2020-09-10 19:45:00|9106.3|9103.9|9105.1|9103.6|9108.6|9106.6|9104.8|9102.9|649
1599767400000|2020-09-10 19:50:00|9105.2|9103.7|9105.3|9102.9|9106.2|9104.5|9104|9102.1|432
1599767700000|2020-09-10 19:55:00|9105.2|9102.8|9108.8|9106.4|9109|9107.3|9104.5|9102.7|460
1599768000000|2020-09-10 20:00:00|9108.9|9106.5|9110|9108.5|9110.5|9108.7|9108.4|9106.4|295
1599768300000|2020-09-10 20:05:00|9110.4|9108.9|9109.1|9107.6|9110.6|9109|9109|9107|195
1599768600000|2020-09-10 20:10:00|9109|9107.5|9110.5|9109|9110.9|9109|9107.7|9105.9|143
1599768900000|2020-09-10 20:15:00|9110.4|9108.9|9108.8|9107.3|9110.5|9109|9108.8|9106.8|162
1599769200000|2020-09-10 20:20:00|9108.9|9107.4|9109.5|9107.1|9109.7|9107.5|9107.9|9106.3|165
1599769500000|2020-09-10 20:25:00|9109.4|9107|9108|9105.6|9110.6|9108.5|9107.9|9105.5|243
1599769800000|2020-09-10 20:30:00|9107.8|9106.3|9105.9|9103.5|9109.1|9106.9|9105.4|9103.5|139
1599770100000|2020-09-10 20:35:00|9106|9103.6|9105.6|9103.2|9106|9103.8|9105|9102.9|86
1599770400000|2020-09-10 20:40:00|9105.5|9103.1|9106.2|9103.8|9106.9|9104.5|9105.5|9103.1|141
1599770700000|2020-09-10 20:45:00|9106.1|9103.7|9106.5|9104.1|9106.8|9104.4|9105.7|9103.6|88
1599771000000|2020-09-10 20:50:00|9106.3|9103.9|9106.7|9104.3|9107.2|9104.8|9106.2|9103.8|136
1599771300000|2020-09-10 20:55:00|9106.6|9104.2|9107.7|9105.3|9109.3|9105.7|9106.2|9103.8|295
1599771600000|2020-09-10 21:00:00|9109.9|9104.9|9109.1|9105.4|9110.2|9105.5|9109|9104.6|39
1599771900000|2020-09-10 21:05:00|9110.2|9105.2|9109.4|9104.4|9110.2|9106.6|9108.5|9103.6|116
1599772200000|2020-09-10 21:10:00|9109.5|9104.5|9109.4|9106.7|9110.4|9107|9109.1|9104.1|120
1599772500000|2020-09-10 21:15:00|9109.5|9106.3|9109.5|9106|9110.3|9106.4|9108.9|9104.4|142
1599772800000|2020-09-10 21:20:00|9109.3|9105.8|9104.7|9099.7|9110.1|9106.4|9101.7|9096.7|179
1599773100000|2020-09-10 21:25:00|9104.6|9099.6|9105|9100|9107.2|9102.2|9104.1|9099.1|112
1599773400000|2020-09-10 21:30:00|9105.1|9100.1|9106.2|9101.2|9107.1|9102.1|9104.8|9099.8|206
1599773700000|2020-09-10 21:35:00|9106.1|9101.1|9106.7|9101.7|9107.6|9102.6|9105.8|9100.8|184
1599774000000|2020-09-10 21:40:00|9106.6|9101.6|9107|9102|9107.2|9102.2|9104.4|9099.4|397
1599774300000|2020-09-10 21:45:00|9106.9|9101.9|9106.5|9101.5|9107.3|9102.3|9105.3|9100.3|428
1599774600000|2020-09-10 21:50:00|9106.6|9101.6|9106.3|9101.3|9107.5|9102.5|9105.5|9100.5|257
1599774900000|2020-09-10 21:55:00|9106.4|9101.4|9105.9|9100.9|9106.5|9101.5|9103.3|9098.3|256
1599775200000|2020-09-10 22:00:00|9106|9101|9105.8|9101.4|9107.4|9102.9|9103.5|9099|1005
1599775500000|2020-09-10 22:05:00|9105.9|9100.9|9104.7|9101.4|9106.7|9102.6|9103.9|9099.6|655
1599775800000|2020-09-10 22:10:00|9104.9|9101.2|9104.8|9101.1|9105.5|9102|9103.8|9100.4|664
1599776100000|2020-09-10 22:15:00|9105.2|9100.9|9104.4|9101.1|9105.5|9101.6|9103.9|9100.2|361
1599776400000|2020-09-10 22:20:00|9103.8|9101.3|9103.2|9100.8|9106|9102|9103.1|9100.7|227
1599776700000|2020-09-10 22:25:00|9103.4|9101|9103.4|9101|9104.1|9101.6|9103|9100.4|132
1599777000000|2020-09-10 22:30:00|9103.2|9100.8|9102.9|9100.5|9103.4|9101.1|9102.3|9100.1|107
1599777300000|2020-09-10 22:35:00|9102.8|9100.4|9101|9098.6|9102.8|9100.9|9100.3|9097.9|107
1599777600000|2020-09-10 22:40:00|9100.9|9098.5|9099.5|9097.1|9101.2|9098.8|9099.3|9096.9|91
1599777900000|2020-09-10 22:45:00|9099.8|9097.4|9100.6|9098.2|9101.4|9099|9099.8|9097.4|112
1599778200000|2020-09-10 22:50:00|9100.5|9098.1|9100.7|9098.3|9101.2|9098.8|9100.5|9098|102
1599778500000|2020-09-10 22:55:00|9100.8|9098.4|9100.8|9098.4|9101.3|9098.9|9099.7|9097.3|110
1599778800000|2020-09-10 23:00:00|9101|9097.6|9101.5|9099.1|9102.1|9099.7|9100|9097.6|141
1599779100000|2020-09-10 23:05:00|9101.6|9099.2|9101.8|9099.4|9102.1|9099.7|9101.5|9099.1|77
1599779400000|2020-09-10 23:10:00|9102.1|9099.7|9101.6|9099.2|9102.1|9099.7|9101.4|9099|81
1599779700000|2020-09-10 23:15:00|9101.5|9099.1|9101.9|9099.5|9102.6|9100.2|9101.4|9099|142
1599780000000|2020-09-10 23:20:00|9101.8|9099.4|9101.9|9099.5|9102.1|9100.2|9101.2|9099.2|94
1599780300000|2020-09-10 23:25:00|9102|9099.6|9102.4|9100|9103.2|9101.2|9101.9|9099.5|130
1599780600000|2020-09-10 23:30:00|9102.5|9100.1|9102|9099.6|9102.6|9100.9|9101.5|9099.4|84
1599780900000|2020-09-10 23:35:00|9101.9|9099.5|9103.6|9101.2|9103.7|9101.6|9101.4|9099.4|150
1599781200000|2020-09-10 23:40:00|9103.5|9101.1|9104.1|9101.7|9104.5|9102.1|9103.5|9101.1|97
1599781500000|2020-09-10 23:45:00|9104.4|9102|9102.7|9100.3|9104.5|9102.1|9102.6|9100.2|113
1599781800000|2020-09-10 23:50:00|9102.8|9100.4|9102.9|9100.5|9103.3|9100.9|9102.3|9099.9|88
1599782100000|2020-09-10 23:55:00|9102.8|9100.4|9104.1|9101.7|9104.5|9102.1|9102.7|9100.3|119
1599782400000|2020-09-11 00:00:00|9103.9|9101.5|9103.7|9101.3|9104.2|9101.8|9100.5|9098.1|282
1599782700000|2020-09-11 00:05:00|9103.6|9101.2|9102.7|9100.3|9103.9|9101.5|9102.7|9100.3|251
1599783000000|2020-09-11 00:10:00|9103|9100.6|9101.9|9099.5|9103|9100.6|9100|9097.9|205
1599783300000|2020-09-11 00:15:00|9101.8|9099.4|9099.6|9097.2|9101.9|9099.5|9099.1|9096.7|208
1599783600000|2020-09-11 00:20:00|9099.7|9097.3|9099.1|9096.7|9099.7|9097.3|9098.3|9095.9|158
1599783900000|2020-09-11 00:25:00|9099|9096.6|9099.1|9096.7|9099.5|9097.1|9098.3|9095.9|138
1599784200000|2020-09-11 00:30:00|9099.2|9096.8|9098.9|9096.5|9099.4|9097|9098.4|9096|143
1599784500000|2020-09-11 00:35:00|9099|9096.6|9099.3|9096.9|9100.1|9097.7|9099|9096.6|182
1599784800000|2020-09-11 00:40:00|9099.2|9096.8|9098.4|9096|9099.5|9097.1|9098.3|9095.9|110
1599785100000|2020-09-11 00:45:00|9098.5|9096.1|9097.6|9095.2|9098.7|9096.3|9096.7|9094.3|170
1599785400000|2020-09-11 00:50:00|9097.5|9095.1|9097.5|9095.1|9099.4|9097|9096.8|9094.4|251
1599785700000|2020-09-11 00:55:00|9097.4|9095|9100.1|9097.7|9101|9098.6|9097.4|9095|232
1599786000000|2020-09-11 01:00:00|9100|9097.6|9097.7|9095.3|9100.2|9097.8|9096.8|9094.4|263
1599786300000|2020-09-11 01:05:00|9097.1|9095.6|9099|9097.5|9100.3|9097.9|9097.1|9095.1|291
1599786600000|2020-09-11 01:10:00|9099.5|9097.1|9099.7|9097.3|9100.4|9098|9098.8|9096.6|245
1599786900000|2020-09-11 01:15:00|9099.8|9097.4|9099.7|9097.3|9100.6|9098.7|9099.1|9096.7|210
1599787200000|2020-09-11 01:20:00|9099.6|9097.2|9100.3|9097.9|9101.4|9099|9099|9096.6|166
1599787500000|2020-09-11 01:25:00|9100.4|9098|9100.4|9098|9100.8|9098.8|9100|9097.7|126
1599787800000|2020-09-11 01:30:00|9100.5|9098.1|9101.5|9099.1|9102.6|9100.2|9100.4|9098|244
1599788100000|2020-09-11 01:35:00|9101.6|9099.2|9101.3|9098.9|9102.2|9099.8|9100.6|9098.3|148
1599788400000|2020-09-11 01:40:00|9101.2|9098.8|9102.4|9100|9102.6|9100.5|9100.4|9098.5|144
1599788700000|2020-09-11 01:45:00|9102.3|9099.9|9102.5|9100.1|9102.7|9100.6|9101.1|9098.9|172
1599789000000|2020-09-11 01:50:00|9102.6|9100.2|9099.9|9097.5|9102.7|9100.3|9099.3|9097.3|195
1599789300000|2020-09-11 01:55:00|9100|9097.6|9102.4|9100|9102.6|9100.6|9099.4|9097.6|164
1599789600000|2020-09-11 02:00:00|9102.5|9100.1|9102|9099.6|9102.6|9100.6|9101.6|9099.3|141
1599789900000|2020-09-11 02:05:00|9102.1|9099.7|9100|9097.6|9102.1|9099.7|9100|9097.6|101
1599790200000|2020-09-11 02:10:00|9100.1|9097.7|9099.6|9097.2|9100.1|9097.9|9099.1|9096.9|107
1599790500000|2020-09-11 02:15:00|9099.7|9097.3|9099.7|9097.3|9100|9097.8|9099|9096.8|142
1599790800000|2020-09-11 02:20:00|9099.6|9097.2|9098.6|9096.2|9099.8|9097.4|9097.7|9095.7|123
1599791100000|2020-09-11 02:25:00|9098.7|9096.3|9099.1|9096.7|9099.3|9097.3|9097.5|9095.5|95
1599791400000|2020-09-11 02:30:00|9099.2|9096.8|9099.3|9097.8|9100.7|9098.7|9098.9|9096.7|121
1599791700000|2020-09-11 02:35:00|9099.4|9097.9|9100.3|9097.9|9100.8|9098.8|9098.8|9097|141
1599792000000|2020-09-11 02:40:00|9100.4|9098|9099.9|9097.5|9100.4|9098.5|9098.8|9096.9|116
1599792300000|2020-09-11 02:45:00|9100|9097.6|9100.8|9098.4|9101|9098.7|9099.4|9097.5|83
1599792600000|2020-09-11 02:50:00|9100.7|9098.3|9102.7|9100.3|9103|9100.8|9100.7|9098.3|183
1599792900000|2020-09-11 02:55:00|9102.6|9100.2|9100.7|9099.2|9103.1|9100.7|9100.7|9098.8|242
1599793200000|2020-09-11 03:00:00|9101.3|9098.9|9101.7|9100.2|9101.9|9100.2|9100|9098.1|133
1599793500000|2020-09-11 03:05:00|9101.6|9100.1|9100.2|9098.7|9101.9|9100.2|9100|9098.1|151
1599793800000|2020-09-11 03:10:00|9100.1|9098.6|9100.1|9098.6|9101|9099.3|9100|9098.5|85
1599794100000|2020-09-11 03:15:00|9100.2|9098.7|9100|9098.5|9100.9|9099.4|9099.9|9098.2|108
1599794400000|2020-09-11 03:20:00|9099.9|9098.4|9099.4|9097.9|9100.1|9098.6|9099.2|9097.7|151
1599794700000|2020-09-11 03:25:00|9099.3|9097.8|9099.8|9097.4|9099.9|9098.1|9099.1|9097.2|85
1599795000000|2020-09-11 03:30:00|9099.9|9097.5|9099|9096.6|9101|9099|9098.3|9096.3|168
1599795300000|2020-09-11 03:35:00|9099.1|9096.7|9099.1|9096.7|9099.2|9097|9097.4|9095.6|132
1599795600000|2020-09-11 03:40:00|9099|9096.6|9099|9096.6|9099.3|9097.7|9098.5|9096.5|109
1599795900000|2020-09-11 03:45:00|9098.9|9096.5|9099.2|9096.8|9099.2|9097.2|9097.6|9095.6|70
1599796200000|2020-09-11 03:50:00|9099.3|9096.9|9099|9096.6|9099.3|9097.4|9098.6|9096.5|68
1599796500000|2020-09-11 03:55:00|9099.1|9096.7|9098.6|9097.1|9099.3|9097.2|9098.6|9096.6|95
1599796800000|2020-09-11 04:00:00|9098.7|9097.2|9098.3|9095.9|9099.8|9097.9|9097.3|9095.1|117
1599797100000|2020-09-11 04:05:00|9098.2|9095.8|9099.3|9096.9|9099.4|9097|9097.7|9095.6|110
1599797400000|2020-09-11 04:10:00|9099|9097.5|9099.8|9097.4|9100|9097.9|9099|9096.9|110
1599797700000|2020-09-11 04:15:00|9099.9|9097.5|9098|9096.5|9100|9097.7|9097.9|9096|108
1599798000000|2020-09-11 04:20:00|9098.1|9096.6|9098.3|9095.9|9099.3|9097.1|9097.9|9095.7|73
1599798300000|2020-09-11 04:25:00|9098.2|9095.8|9098.7|9097.2|9099.3|9097.3|9098|9095.7|114
1599798600000|2020-09-11 04:30:00|9098.8|9097.3|9100.3|9098.8|9100.4|9098.9|9098.6|9096.7|117
1599798900000|2020-09-11 04:35:00|9100.2|9098.7|9099.1|9097.6|9100.6|9098.9|9099|9097.2|124
1599799200000|2020-09-11 04:40:00|9099.2|9097.7|9099.2|9096.8|9099.7|9098.1|9098.6|9096.5|95
1599799500000|2020-09-11 04:45:00|9099.1|9096.7|9098.5|9096.1|9099.3|9097.2|9098|9096.1|135
1599799800000|2020-09-11 04:50:00|9098.6|9096.2|9097.7|9096.2|9098.9|9097|9097.7|9096|82
1599800100000|2020-09-11 04:55:00|9097.8|9096.3|9099.4|9097|9099.5|9097.5|9097.8|9095.9|123
1599800400000|2020-09-11 05:00:00|9099.3|9096.9|9099.3|9096.9|9100.3|9098.3|9098.8|9096.8|105
1599800700000|2020-09-11 05:05:00|9099.2|9096.8|9101|9098.6|9101|9098.6|9099.2|9096.8|224
1599801000000|2020-09-11 05:10:00|9100.7|9098.3|9101|9098.6|9101|9098.8|9100|9097.9|100
1599801300000|2020-09-11 05:15:00|9101.1|9099.6|9101.8|9099.4|9102.5|9100.8|9101.1|9099.2|121
1599801600000|2020-09-11 05:20:00|9101.9|9099.5|9101.7|9099.3|9101.9|9099.6|9100.8|9098.9|83
1599801900000|2020-09-11 05:25:00|9101.8|9099.4|9101.4|9099|9101.8|9099.6|9100.8|9098.9|114
1599802200000|2020-09-11 05:30:00|9101.3|9098.9|9099.9|9097.5|9101.4|9099.5|9099.1|9096.7|162
1599802500000|2020-09-11 05:35:00|9099.8|9097.4|9099.4|9097|9100.3|9097.9|9099|9096.9|129
1599802800000|2020-09-11 05:40:00|9099.3|9096.9|9098.4|9096|9099.5|9097.6|9098|9096|159
1599803100000|2020-09-11 05:45:00|9098.5|9096.1|9097.4|9095|9099.6|9097.7|9096.9|9094.6|215
1599803400000|2020-09-11 05:50:00|9097.5|9095.1|9097|9094.6|9097.6|9095.4|9095.1|9093.2|202
1599803700000|2020-09-11 05:55:00|9097.1|9094.7|9098.5|9096.1|9098.6|9096.6|9096.5|9094.5|189
1599804000000|2020-09-11 06:00:00|9098.4|9096|9100.9|9098.5|9101|9098.6|9096.7|9094.5|332
1599804300000|2020-09-11 06:05:00|9100.8|9098.4|9098.6|9096.2|9102.1|9099.7|9098.4|9096|342
1599804600000|2020-09-11 06:10:00|9098.5|9096.1|9102.4|9100|9103.5|9101.6|9097.2|9094.8|424
1599804900000|2020-09-11 06:15:00|9102.5|9100.1|9100.7|9099.2|9102.8|9100.4|9100.4|9098.6|223
1599805200000|2020-09-11 06:20:00|9100.6|9099.1|9102.3|9099.9|9102.9|9100.8|9098.9|9097.4|412
1599805500000|2020-09-11 06:25:00|9102.4|9100|9105.1|9102.7|9106|9104|9100.2|9098.4|336
1599805800000|2020-09-11 06:30:00|9104.9|9103.4|9106.9|9104.5|9107.3|9105.4|9104|9102.3|278
1599806100000|2020-09-11 06:35:00|9106.8|9104.4|9104.6|9103.1|9107.5|9105.5|9104.5|9103|251
1599806400000|2020-09-11 06:40:00|9104.5|9103|9103.4|9101.9|9106.3|9104.6|9103.4|9101.7|350
1599806700000|2020-09-11 06:45:00|9103.5|9102|9102.7|9101.2|9103.6|9102.1|9101|9099.1|355
1599807000000|2020-09-11 06:50:00|9102.8|9101.3|9102.1|9100.6|9103.4|9101.5|9101.9|9100.1|251
1599807300000|2020-09-11 06:55:00|9102.2|9100.7|9106|9103.6|9106.1|9103.8|9102.2|9100.3|360
1599807600000|2020-09-11 07:00:00|9106.3|9103.9|9101.3|9099.8|9106.9|9105.2|9101.3|9099.7|434
1599807900000|2020-09-11 07:05:00|9101.4|9099.9|9098.8|9097.3|9101.6|9099.9|9098.7|9097.2|353
1599808200000|2020-09-11 07:10:00|9098.9|9097.4|9097.7|9096.2|9099.3|9097.5|9097.2|9095.5|293
1599808500000|2020-09-11 07:15:00|9097.6|9096.1|9096|9093.6|9099.1|9097.2|9095.3|9093.6|285
1599808800000|2020-09-11 07:20:00|9095.6|9094.1|9098.9|9097.4|9101.8|9099.5|9093.4|9091.6|394
1599809100000|2020-09-11 07:25:00|9098.8|9097.3|9104.8|9102.4|9104.9|9103.1|9096.4|9094.9|540
1599809400000|2020-09-11 07:30:00|9104.7|9102.3|9104.3|9102.8|9105.5|9103.8|9101.7|9100.2|471
1599809700000|2020-09-11 07:35:00|9104.2|9102.7|9100.5|9098.1|9104.8|9103|9099.7|9097.6|372
1599810000000|2020-09-11 07:40:00|9100.4|9098|9101.4|9099|9101.6|9099.9|9099.8|9097.8|324
1599810300000|2020-09-11 07:45:00|9101.5|9099.1|9099.5|9097.1|9101.9|9099.7|9098.7|9096.7|317
1599810600000|2020-09-11 07:50:00|9099|9097.5|9099.7|9097.3|9099.9|9098.2|9098.4|9096.5|315
1599810900000|2020-09-11 07:55:00|9099.8|9097.4|9100.8|9099.3|9102.2|9100.7|9099.2|9097.3|349
1599811200000|2020-09-11 08:00:00|9100.9|9099.4|9098.9|9097.4|9101.3|9099.8|9098.7|9097.2|327
1599811500000|2020-09-11 08:05:00|9099|9097.5|9094.1|9092.6|9099|9097.5|9093.5|9091.7|406
1599811800000|2020-09-11 08:10:00|9094.2|9092.7|9093.8|9092.3|9094.4|9092.9|9092.4|9090.7|312
1599812100000|2020-09-11 08:15:00|9094.4|9092.9|9093.7|9092.2|9096.1|9094.6|9093.5|9092|290
1599812400000|2020-09-11 08:20:00|9093.6|9092.1|9094.8|9093.3|9095.9|9094.4|9093.4|9091.5|401
1599812700000|2020-09-11 08:25:00|9094.6|9093.1|9094.8|9093.3|9094.9|9093.4|9092.7|9091.2|364
1599813000000|2020-09-11 08:30:00|9094.7|9093.2|9092.1|9090.6|9096|9094.1|9092|9090.5|311
1599813300000|2020-09-11 08:35:00|9092|9090.5|9090|9087.6|9092.1|9090.6|9087.6|9085.2|444
1599813600000|2020-09-11 08:40:00|9090.1|9087.7|9086.6|9085.1|9090.9|9089|9085.6|9083.9|506
1599813900000|2020-09-11 08:45:00|9086.9|9085.4|9086.4|9084.9|9088.8|9087.3|9085.9|9084.1|481
1599814200000|2020-09-11 08:50:00|9086.5|9085|9089.2|9086.8|9090|9087.8|9085.4|9083.9|394
1599814500000|2020-09-11 08:55:00|9089.1|9086.7|9087.2|9085.7|9089.8|9087.9|9086.3|9084.4|524
1599814800000|2020-09-11 09:00:00|9087.1|9085.6|9086|9084.5|9090|9087.8|9085.4|9083.4|589
1599815100000|2020-09-11 09:05:00|9085.9|9084.4|9085.9|9084.4|9087.3|9085.3|9083.7|9081.7|450
1599815400000|2020-09-11 09:10:00|9086|9084.5|9084.8|9083.3|9087.7|9086.2|9084.4|9082.8|396
1599815700000|2020-09-11 09:15:00|9084.9|9083.4|9088.3|9086.8|9089.6|9087.6|9084.4|9082.9|335
1599816000000|2020-09-11 09:20:00|9088.2|9086.7|9089.6|9088.1|9093.4|9091.9|9088.2|9086.3|280
1599816300000|2020-09-11 09:25:00|9089.7|9088.2|9089.6|9088.1|9089.8|9088.3|9086.9|9085.3|287
1599816600000|2020-09-11 09:30:00|9089.5|9088|9086.9|9085.4|9090|9088.3|9086.8|9085.3|386
1599816900000|2020-09-11 09:35:00|9086.8|9085.3|9083.7|9082.2|9087.9|9086.2|9082.8|9080.9|373
1599817200000|2020-09-11 09:40:00|9083.8|9082.3|9085.2|9082.8|9086.7|9084.7|9082.8|9081.3|416
1599817500000|2020-09-11 09:45:00|9085.1|9082.7|9083.8|9082.3|9085.5|9083.7|9081.2|9079.5|279
1599817800000|2020-09-11 09:50:00|9083.9|9082.4|9083.4|9081|9085.6|9083.9|9081.4|9079.5|399
1599818100000|2020-09-11 09:55:00|9083.3|9080.9|9081.3|9078.9|9083.7|9082|9080.6|9078.7|353
1599818400000|2020-09-11 10:00:00|9081.4|9079|9082.6|9081.1|9084.1|9082.2|9080.4|9078.5|430
1599818700000|2020-09-11 10:05:00|9082.7|9081.2|9087.3|9084.9|9088|9085.8|9082.2|9080.7|377
1599819000000|2020-09-11 10:10:00|9087.4|9085|9087.6|9085.2|9088.2|9086.3|9086.2|9084.3|269
1599819300000|2020-09-11 10:15:00|9087.7|9085.3|9088.3|9085.9|9088.7|9086.3|9086.9|9084.8|274
1599819600000|2020-09-11 10:20:00|9088.4|9086|9089.2|9086.8|9089.3|9086.9|9087.7|9085.3|259
1599819900000|2020-09-11 10:25:00|9089|9086.6|9090.8|9088.4|9093.6|9091.8|9088.4|9086.1|348
1599820200000|2020-09-11 10:30:00|9090.9|9088.5|9094.2|9091.8|9094.3|9092.3|9090.9|9088.5|339
1599820500000|2020-09-11 10:35:00|9094.1|9091.7|9091.1|9089.6|9094.2|9091.8|9090.4|9088.4|514
1599820800000|2020-09-11 10:40:00|9091|9089.5|9091.9|9089.5|9092.3|9090.1|9090.6|9088.2|324
1599821100000|2020-09-11 10:45:00|9092|9089.6|9095.3|9093.8|9095.9|9094.2|9091.8|9089.4|410
1599821400000|2020-09-11 10:50:00|9095.7|9093.3|9098.2|9095.8|9098.5|9096.5|9094.8|9092.8|304
1599821700000|2020-09-11 10:55:00|9098.3|9095.9|9094.6|9093.1|9098.7|9096.3|9093.8|9091.8|357
1599822000000|2020-09-11 11:00:00|9094.4|9092.9|9093.9|9092.4|9094.8|9093.1|9093.3|9091.5|241
1599822300000|2020-09-11 11:05:00|9093.8|9092.3|9093|9090.6|9094.5|9092.5|9092.4|9090.6|440
1599822600000|2020-09-11 11:10:00|9093.1|9090.7|9090.7|9088.3|9093.5|9092|9088|9085.8|361
1599822900000|2020-09-11 11:15:00|9090.8|9088.4|9091.5|9089.1|9092.8|9090.8|9090.6|9088.3|338
1599823200000|2020-09-11 11:20:00|9091.3|9088.9|9092.2|9089.8|9094.2|9092.2|9090.5|9088.7|335
1599823500000|2020-09-11 11:25:00|9092.1|9089.7|9094|9091.6|9094.3|9092.2|9092|9089.6|278
1599823800000|2020-09-11 11:30:00|9093.9|9091.5|9095|9092.6|9095.6|9094|9093.3|9091.4|362
1599824100000|2020-09-11 11:35:00|9094.9|9092.5|9092.7|9091.2|9096|9094.3|9092.5|9090.6|212
1599824400000|2020-09-11 11:40:00|9092.6|9091.1|9094.2|9091.8|9094.5|9092.6|9092.3|9090.4|215
1599824700000|2020-09-11 11:45:00|9094.1|9091.7|9094.4|9092|9095.4|9093.5|9092.7|9090.5|288
1599825000000|2020-09-11 11:50:00|9094.3|9091.9|9092.7|9090.3|9094.4|9092|9091.7|9089.9|208
1599825300000|2020-09-11 11:55:00|9092.6|9090.2|9094|9091.6|9094.4|9092.8|9092|9089.9|305
1599825600000|2020-09-11 12:00:00|9093.5|9092|9092.3|9090.8|9094.5|9092.8|9092.1|9090.3|415
1599825900000|2020-09-11 12:05:00|9092.2|9090.7|9093.8|9092.3|9096.1|9094.1|9091.9|9090.1|290
1599826200000|2020-09-11 12:10:00|9093.9|9092.4|9092|9090.5|9094.2|9092.4|9091.8|9089.9|225
1599826500000|2020-09-11 12:15:00|9092.1|9090.6|9095.6|9094.1|9095.7|9094.2|9091.1|9089.6|339
1599826800000|2020-09-11 12:20:00|9095.7|9094.2|9095.3|9093.8|9095.8|9094.3|9094.4|9092.4|256
1599827100000|2020-09-11 12:25:00|9095.4|9093.9|9098.9|9095.3|9099.6|9095.8|9095.1|9093.1|339
1599827400000|2020-09-11 12:30:00|9098.8|9095.6|9102.3|9099.9|9104|9101.6|9098.2|9095.2|478
1599827700000|2020-09-11 12:35:00|9102.4|9100|9100.7|9098.3|9103.9|9101.9|9099.7|9097.8|470
1599828000000|2020-09-11 12:40:00|9100.2|9098.7|9100.7|9098.3|9101.4|9099.6|9099.2|9097.5|428
1599828300000|2020-09-11 12:45:00|9100.4|9098|9099|9096.6|9100.7|9098.5|9098.1|9096.1|425
1599828600000|2020-09-11 12:50:00|9099.2|9096.8|9097.3|9094.9|9099.6|9097.2|9095.9|9094|349
1599828900000|2020-09-11 12:55:00|9097.4|9095|9093.3|9090.9|9097.4|9095.3|9092.1|9090.4|357
1599829200000|2020-09-11 13:00:00|9093.4|9091|9096.6|9095.1|9098.4|9096.5|9093.1|9090.7|383
1599829500000|2020-09-11 13:05:00|9096.5|9095|9090.6|9088.2|9096.6|9095.1|9089.5|9087.6|461
1599829800000|2020-09-11 13:10:00|9090.7|9088.3|9083.8|9082.3|9090.8|9088.8|9082.7|9081.2|516
1599830100000|2020-09-11 13:15:00|9083.9|9082.4|9085.9|9083.5|9088.2|9086.1|9083.7|9082.2|521
1599830400000|2020-09-11 13:20:00|9085.8|9083.4|9090.1|9088.6|9090.4|9088.7|9085.1|9083.3|406
1599830700000|2020-09-11 13:25:00|9090|9088.5|9089.7|9088.2|9090.9|9089.2|9088.3|9085.9|437
1599831000000|2020-09-11 13:30:00|9089.6|9088.1|9095.6|9093.2|9095.6|9093.5|9089.2|9087.2|552
1599831300000|2020-09-11 13:35:00|9095.7|9093.3|9092.6|9091.1|9097.1|9095.1|9092.3|9090.4|503
1599831600000|2020-09-11 13:40:00|9092.7|9091.2|9090.6|9088.2|9094.8|9092.8|9090.3|9088|552
1599831900000|2020-09-11 13:45:00|9090.5|9088.1|9088.5|9086.1|9092.3|9090.5|9087.3|9085.2|518
1599832200000|2020-09-11 13:50:00|9088.6|9086.2|9087.9|9085.5|9089.9|9087.5|9085.9|9084.1|540
1599832500000|2020-09-11 13:55:00|9088|9085.6|9095.4|9093.9|9096.2|9094.3|9088|9085.6|677
1599832800000|2020-09-11 14:00:00|9095.5|9094|9096|9094.5|9097.7|9096.1|9094.9|9093|631
1599833100000|2020-09-11 14:05:00|9096.1|9094.6|9097.7|9095.3|9097.8|9095.7|9094.1|9092.6|489
1599833400000|2020-09-11 14:10:00|9097.6|9095.2|9095.1|9093.6|9097.7|9096|9094.5|9092.6|571
1599833700000|2020-09-11 14:15:00|9095.2|9093.7|9092|9090.5|9095.7|9094.2|9091.3|9089.8|501
1599834000000|2020-09-11 14:20:00|9092.1|9090.6|9090.4|9088|9093.1|9091.2|9089.7|9087.4|453
1599834300000|2020-09-11 14:25:00|9090.6|9088.2|9089.6|9088.1|9092.1|9090.6|9089.4|9087.5|514
1599834600000|2020-09-11 14:30:00|9089.7|9088.2|9093.2|9090.8|9095.8|9093.4|9089.5|9087.7|590
1599834900000|2020-09-11 14:35:00|9093.3|9090.9|9090.2|9087.8|9093.9|9091.5|9090.1|9087.7|484
1599835200000|2020-09-11 14:40:00|9090.5|9088.1|9091.6|9090.1|9092.7|9090.7|9090.2|9088.1|575
1599835500000|2020-09-11 14:45:00|9091.8|9090.3|9091.9|9090.4|9094|9092.2|9089.4|9087.5|461
1599835800000|2020-09-11 14:50:00|9092.2|9090.7|9089.6|9087.2|9093.5|9091.5|9087|9085.3|581
1599836100000|2020-09-11 14:55:00|9089.7|9087.3|9095.6|9094.1|9096|9094.5|9089.3|9087.2|590
1599836400000|2020-09-11 15:00:00|9095.4|9093.9|9094.9|9092.5|9096.7|9095.2|9093.9|9092.3|518
1599836700000|2020-09-11 15:05:00|9094.8|9092.4|9093.7|9092.2|9094.9|9093.2|9090.8|9088.7|402
1599837000000|2020-09-11 15:10:00|9093.6|9092.1|9090.9|9089.4|9094.7|9093|9090.5|9088.1|355
1599837300000|2020-09-11 15:15:00|9091.4|9089.9|9089|9087.5|9092.9|9090.8|9088.8|9087.3|369
1599837600000|2020-09-11 15:20:00|9088.8|9087.3|9090.4|9088.9|9091.5|9089.7|9088.8|9087.3|234
1599837900000|2020-09-11 15:25:00|9090.3|9088.8|9090.6|9088.2|9094.1|9092.2|9090.3|9088.2|228
1599838200000|2020-09-11 15:30:00|9090.2|9088.7|9093.3|9090.9|9093.8|9092.3|9090.2|9088.7|367
1599838500000|2020-09-11 15:35:00|9093.2|9090.8|9091.2|9089.7|9094.4|9092.6|9091|9089|387
1599838800000|2020-09-11 15:40:00|9091.1|9089.6|9092.8|9091.3|9093.3|9091.4|9090|9088.1|303
1599839100000|2020-09-11 15:45:00|9092.9|9091.4|9089.5|9088|9094|9092.1|9088.9|9087.4|307
1599839400000|2020-09-11 15:50:00|9089.6|9088.1|9094.3|9092.8|9094.6|9092.8|9088.7|9087.2|254
1599839700000|2020-09-11 15:55:00|9094.2|9092.7|9093|9091.5|9094.6|9092.8|9092.8|9090.7|270
1599840000000|2020-09-11 16:00:00|9092.9|9091.4|9090.4|9088.9|9094.7|9093|9090.4|9088.3|323
1599840300000|2020-09-11 16:05:00|9090.5|9089|9089.2|9087.7|9091.4|9089.6|9088.1|9086.4|367
1599840600000|2020-09-11 16:10:00|9089.3|9087.8|9088.1|9086.6|9089.5|9088|9087.7|9085.7|467
1599840900000|2020-09-11 16:15:00|9088|9086.5|9089.6|9088.1|9090.2|9088.7|9087.9|9085.9|316
1599841200000|2020-09-11 16:20:00|9090.1|9087.7|9089.5|9088|9091.2|9089.3|9089.3|9087.3|268
1599841500000|2020-09-11 16:25:00|9089.4|9087.9|9089.6|9088.1|9090.1|9088.4|9088.7|9087|187
1599841800000|2020-09-11 16:30:00|9089.7|9088.2|9090.5|9089|9090.6|9089.1|9088.9|9087.4|260
1599842100000|2020-09-11 16:35:00|9090.4|9088.9|9088.6|9087.1|9090.5|9089|9087.8|9086.3|365
1599842400000|2020-09-11 16:40:00|9088.3|9086.8|9091.3|9089.8|9091.9|9090.4|9088.3|9086.8|249
1599842700000|2020-09-11 16:45:00|9091.2|9089.7|9090.3|9088.8|9091.6|9089.9|9090.2|9088.5|226
1599843000000|2020-09-11 16:50:00|9090.2|9088.7|9090|9088.5|9090.6|9088.8|9088.7|9087.2|264
1599843300000|2020-09-11 16:55:00|9090.2|9088.7|9092.9|9091.4|9093.4|9091.4|9089.6|9088.1|387
1599843600000|2020-09-11 17:00:00|9092.8|9091.3|9094.4|9092.9|9095.1|9093.6|9092.4|9090.8|264
1599843900000|2020-09-11 17:05:00|9094.3|9092.8|9097.7|9096.2|9098.6|9096.5|9094|9092.5|333
1599844200000|2020-09-11 17:10:00|9097.8|9096.3|9097.6|9096.1|9101.1|9099.1|9097.5|9095.8|356
1599844500000|2020-09-11 17:15:00|9097.7|9096.2|9095.5|9094|9098.2|9096.2|9095.5|9094|289
1599844800000|2020-09-11 17:20:00|9095.7|9094.2|9096.3|9094.8|9096.5|9095|9095.1|9093.6|233
1599845100000|2020-09-11 17:25:00|9096.2|9094.7|9098.7|9097.2|9099|9097.5|9096.2|9094.7|329
1599845400000|2020-09-11 17:30:00|9098.8|9097.3|9097.4|9095.9|9099.3|9097.8|9097|9095.2|297
1599845700000|2020-09-11 17:35:00|9097.3|9095.8|9097.1|9095.6|9097.8|9096.2|9096.2|9094.2|344
1599846000000|2020-09-11 17:40:00|9097.2|9095.7|9096.8|9095.3|9097.7|9096.2|9096.3|9094.4|261
1599846300000|2020-09-11 17:45:00|9096.9|9095.4|9097|9095.5|9097.8|9096|9096.1|9094.1|243
1599846600000|2020-09-11 17:50:00|9097.1|9095.6|9096.2|9094.7|9097.5|9095.8|9096.1|9094.6|139
1599846900000|2020-09-11 17:55:00|9096.1|9094.6|9097.5|9095.1|9098.3|9096.3|9095|9093.2|284
1599847200000|2020-09-11 18:00:00|9097.1|9095.6|9096.3|9094.8|9099|9097.5|9096.3|9094.8|270
1599847500000|2020-09-11 18:05:00|9096.7|9095.2|9094.4|9092.9|9096.9|9095.4|9094.4|9092.4|306
1599847800000|2020-09-11 18:10:00|9094.5|9093|9092.7|9091.2|9095|9093.5|9092.6|9091.1|319
1599848100000|2020-09-11 18:15:00|9092.8|9091.3|9094.4|9092|9094.8|9092.9|9092.4|9090.9|292
1599848400000|2020-09-11 18:20:00|9094.3|9091.9|9094.9|9092.5|9095.3|9093.1|9093.7|9091.8|317
1599848700000|2020-09-11 18:25:00|9094.4|9092.9|9096.2|9093.8|9096.5|9094.6|9094.4|9092.4|216
1599849000000|2020-09-11 18:30:00|9095.8|9094.3|9093.7|9091.3|9096.1|9094.3|9092.7|9090.7|312
1599849300000|2020-09-11 18:35:00|9093.8|9091.4|9091.7|9089.3|9093.8|9091.7|9091.3|9089.3|442
1599849600000|2020-09-11 18:40:00|9091.9|9089.5|9092.6|9090.2|9093.3|9091.3|9091.5|9089.4|311
1599849900000|2020-09-11 18:45:00|9092.7|9090.3|9094.3|9091.9|9094.6|9092.2|9092.2|9090.1|209
1599850200000|2020-09-11 18:50:00|9094.4|9092|9093.1|9091.6|9094.4|9092.4|9092.6|9090.7|218
1599850500000|2020-09-11 18:55:00|9093|9091.5|9097.1|9094.7|9097.3|9095.3|9092.3|9090.3|343
1599850800000|2020-09-11 19:00:00|9097.2|9094.8|9096.9|9094.5|9098|9095.6|9096.4|9094.4|413
1599851100000|2020-09-11 19:05:00|9096.8|9094.4|9097.1|9094.7|9097.7|9095.3|9096.4|9094|298
1599851400000|2020-09-11 19:10:00|9097|9094.6|9096|9093.6|9097.8|9095.4|9095.9|9093.5|210
1599851700000|2020-09-11 19:15:00|9096.2|9093.8|9094.8|9092.4|9096.3|9093.9|9094|9091.8|264
1599852000000|2020-09-11 19:20:00|9094.9|9092.5|9092.7|9090.3|9094.9|9092.5|9091.5|9089.2|407
1599852300000|2020-09-11 19:25:00|9092.8|9090.4|9092.9|9091.4|9093.8|9091.8|9092.3|9090.2|323
1599852600000|2020-09-11 19:30:00|9093|9091.5|9092.8|9090.4|9093.7|9091.5|9091.3|9089.4|461
1599852900000|2020-09-11 19:35:00|9092.7|9090.3|9093.9|9091.5|9094.4|9092.5|9092.3|9090.2|333
1599853200000|2020-09-11 19:40:00|9094|9091.6|9094.3|9091.9|9095.6|9093.2|9093.3|9091.3|381
1599853500000|2020-09-11 19:45:00|9094.2|9091.8|9090.3|9087.9|9094.4|9092|9090.2|9087.8|200
1599853800000|2020-09-11 19:50:00|9090.4|9088|9091.8|9089.4|9092.7|9090.3|9089.7|9087.7|242
1599854100000|2020-09-11 19:55:00|9092|9089.6|9091.9|9089.5|9092.7|9090.3|9091.6|9089.2|230
1599854400000|2020-09-11 20:00:00|9092|9089.6|9092|9089.6|9093.3|9090.9|9091.3|9088.9|276
1599854700000|2020-09-11 20:05:00|9092.1|9089.7|9092.2|9089.8|9093.2|9090.8|9091.3|9088.9|196
1599855000000|2020-09-11 20:10:00|9092.4|9090|9090.9|9088.5|9092.7|9090.3|9090.5|9088.1|166
1599855300000|2020-09-11 20:15:00|9090.8|9088.4|9091.5|9089.1|9092|9089.6|9089.8|9087.4|185
1599855600000|2020-09-11 20:20:00|9091.4|9089|9091.1|9088.7|9092.2|9089.8|9090.9|9088.5|79
1599855900000|2020-09-11 20:25:00|9091.2|9088.8|9090.9|9088.5|9092.1|9089.7|9089.7|9087.6|236
1599856200000|2020-09-11 20:30:00|9090.8|9088.4|9091|9088.6|9092.1|9089.7|9090.2|9087.8|161
1599856500000|2020-09-11 20:35:00|9091.1|9088.7|9091.7|9089.3|9092.2|9089.8|9090.9|9088.5|129
1599856800000|2020-09-11 20:40:00|9091.8|9089.4|9090.3|9087.9|9092.1|9089.7|9090.1|9087.7|109
1599857100000|2020-09-11 20:45:00|9090.5|9088.1|9089.5|9087.1|9090.5|9088.1|9088.5|9086.1|136
1599857400000|2020-09-11 20:50:00|9089.4|9087|9090.4|9088|9092.7|9090.3|9088.9|9085.5|253
1599857700000|2020-09-11 20:55:00|9090.3|9087.9|9090.7|9088.3|9092.1|9089|9090|9086.3|148
1600027200000|2020-09-13 20:00:00|9096.3|9089.9|9099.8|9088.8|9099.8|9089.9|9095.6|9088.8|4
1600027500000|2020-09-13 20:05:00|9099.7|9088.7|9099.8|9088.8|9099.8|9088.8|9098.5|9087.5|5
1600027800000|2020-09-13 20:10:00|9100|9089|9099.9|9088.9|9100|9089.2|9095.6|9088.9|3
1600028100000|2020-09-13 20:15:00|9100|9089|9098|9087|9100|9089|9098|9087|6
1600028400000|2020-09-13 20:20:00|9098.5|9087.5|9097|9090.6|9098.5|9090.7|9095.1|9087|21
1600028700000|2020-09-13 20:25:00|9097.1|9090.7|9097.1|9090.7|9097.1|9090.7|9097|9090.6|33
1600029000000|2020-09-13 20:30:00|9097|9090.6|9097|9090.6|9097.1|9090.7|9097|9090.6|39
1600029300000|2020-09-13 20:35:00|9097.1|9090.7|9097.1|9090.7|9097.1|9090.7|9097|9090.6|39
1600029600000|2020-09-13 20:40:00|9097|9090.6|9097.1|9090.7|9097.1|9090.7|9097|9090.6|34
1600029900000|2020-09-13 20:45:00|9097|9090.6|9097|9090.6|9098.5|9090.7|9097|9087.5|42
1600030200000|2020-09-13 20:50:00|9097.1|9090.7|9097|9090.6|9097.1|9090.7|9097|9090.6|40
1600030500000|2020-09-13 20:55:00|9097.1|9090.7|9096.7|9090.3|9098.6|9090.7|9096.7|9087.6|39
1600030800000|2020-09-13 21:00:00|9096.2|9090.8|9097.5|9087.5|9099.3|9090.8|9096.2|9086.9|52
1600031100000|2020-09-13 21:05:00|9097.3|9087.3|9095|9090|9100|9093.7|9093.8|9087.3|105
1600031400000|2020-09-13 21:10:00|9094.8|9089.8|9096.3|9091.3|9099|9094|9094.5|9089.5|95
1600031700000|2020-09-13 21:15:00|9095.9|9090.9|9095.1|9090.1|9097|9092|9094.9|9089.9|115
1600032000000|2020-09-13 21:20:00|9095.5|9090.5|9095.6|9090.6|9097|9092|9094.3|9089.3|147
1600032300000|2020-09-13 21:25:00|9095.7|9090.7|9095.6|9090.6|9097|9092|9094.7|9089.7|87
1600032600000|2020-09-13 21:30:00|9095.5|9090.5|9096.4|9091.4|9097.7|9092.7|9093.7|9088.7|163
1600032900000|2020-09-13 21:35:00|9096.5|9091.5|9095.5|9090.5|9097.8|9092.8|9094.5|9089.5|135
1600033200000|2020-09-13 21:40:00|9095.7|9090.7|9093.5|9088.5|9097.3|9092.3|9093.3|9088.3|122
1600033500000|2020-09-13 21:45:00|9094|9089|9094.4|9089.4|9096.3|9091.3|9093|9088|141
1600033800000|2020-09-13 21:50:00|9094.7|9089.7|9094.2|9089.2|9095.8|9090.8|9092.8|9087.8|187
1600034100000|2020-09-13 21:55:00|9094.3|9089.3|9094.7|9089.7|9095.4|9090.4|9092.7|9087.7|144
1600034400000|2020-09-13 22:00:00|9092.9|9087.9|9091.4|9087.8|9093.6|9089.5|9088.9|9083.9|545
1600034700000|2020-09-13 22:05:00|9091.6|9087.4|9091|9088.6|9093.1|9089.8|9090.5|9086.8|335
1600035000000|2020-09-13 22:10:00|9091.1|9088.7|9090.8|9088.4|9091.9|9089.1|9090.5|9086.8|313
1600035300000|2020-09-13 22:15:00|9090.9|9088.3|9090.6|9088.2|9092.9|9089.7|9090|9087|248
1600035600000|2020-09-13 22:20:00|9090.5|9088.1|9090.7|9088.1|9092.3|9088.8|9089.7|9086.8|166
1600035900000|2020-09-13 22:25:00|9090.9|9088.2|9090.7|9088.1|9091.9|9089|9089.6|9086.7|196
1600036200000|2020-09-13 22:30:00|9091.2|9087.8|9089|9086.6|9091.4|9088.3|9088.9|9086.2|178
1600036500000|2020-09-13 22:35:00|9089.1|9086.7|9089.9|9087.5|9091.2|9088.7|9088.8|9086.4|170
1600036800000|2020-09-13 22:40:00|9089.8|9087.4|9088.9|9086.5|9091|9088|9088.5|9086|172
1600037100000|2020-09-13 22:45:00|9089|9086.6|9088.3|9085.9|9089.3|9086.9|9087.8|9085.4|160
1600037400000|2020-09-13 22:50:00|9088.2|9085.8|9088.6|9086.2|9089|9086.6|9087.8|9085.4|144
1600037700000|2020-09-13 22:55:00|9088.7|9086.3|9088.7|9086.3|9088.8|9086.4|9087.9|9085.5|129
1600038000000|2020-09-13 23:00:00|9088.5|9086.1|9088.7|9086.3|9089.1|9086.7|9088.3|9085.9|123
1600038300000|2020-09-13 23:05:00|9088.6|9086.2|9088.8|9086.4|9089.1|9086.7|9088.4|9086|111
1600038600000|2020-09-13 23:10:00|9088.7|9086.3|9090.5|9088.1|9090.9|9088.5|9088.3|9085.9|131
1600038900000|2020-09-13 23:15:00|9090.6|9088.2|9092.1|9089.7|9092.2|9089.8|9089.8|9087.4|170
1600039200000|2020-09-13 23:20:00|9092.2|9089.8|9092.1|9089.7|9092.7|9090.3|9091.2|9088.8|287
1600039500000|2020-09-13 23:25:00|9092.2|9089.8|9092|9089.6|9092.6|9090.3|9091.6|9089.4|121
1600039800000|2020-09-13 23:30:00|9092.1|9089.7|9092|9089.6|9092.6|9090.2|9091.5|9089.1|127
1600040100000|2020-09-13 23:35:00|9092.2|9089.8|9091.1|9088.7|9092.4|9090|9090.2|9088.2|184
1600040400000|2020-09-13 23:40:00|9091.2|9088.8|9091.8|9089.4|9091.9|9089.9|9090.6|9088.6|200
1600040700000|2020-09-13 23:45:00|9091.7|9089.3|9091.5|9089.1|9092|9089.7|9090.6|9088.6|151
1600041000000|2020-09-13 23:50:00|9091.4|9089|9091.3|9088.9|9091.5|9089.2|9090.1|9088|156
1600041300000|2020-09-13 23:55:00|9091.4|9089|9090.7|9088.3|9091.7|9089.4|9090.6|9088.2|147
1600041600000|2020-09-14 00:00:00|9090.6|9088.2|9090.7|9088.3|9091.6|9089.2|9089.2|9086.8|203
1600041900000|2020-09-14 00:05:00|9090.8|9088.4|9091.1|9088.7|9091.5|9089.4|9090.2|9087.9|184
1600042200000|2020-09-14 00:10:00|9091|9088.6|9093.2|9090.8|9093.6|9091.7|9090.7|9088.3|197
1600042500000|2020-09-14 00:15:00|9093.3|9090.9|9093.2|9091.7|9094.1|9092.2|9092.8|9090.8|183
1600042800000|2020-09-14 00:20:00|9093.6|9091.2|9093.8|9091.4|9094.1|9092.2|9092.2|9089.9|156
1600043100000|2020-09-14 00:25:00|9093.9|9091.5|9095.7|9093.3|9096.4|9094.3|9093.4|9091.4|237
1600043400000|2020-09-14 00:30:00|9095.6|9093.2|9095.1|9093.6|9096.8|9094.5|9095.1|9093.2|214
1600043700000|2020-09-14 00:35:00|9095.2|9093.7|9096.5|9094.1|9096.6|9094.6|9094.9|9092.5|168
1600044000000|2020-09-14 00:40:00|9096.6|9094.2|9095.9|9093.5|9096.6|9094.5|9095.6|9093.2|134
1600044300000|2020-09-14 00:45:00|9096|9093.6|9096.5|9094.1|9096.7|9094.5|9095|9093.2|100
1600044600000|2020-09-14 00:50:00|9096.6|9094.2|9096.1|9093.7|9096.7|9094.5|9094.6|9092.9|207
1600044900000|2020-09-14 00:55:00|9096.6|9094.2|9098.7|9097.2|9099.9|9097.9|9096|9093.9|275
1600045200000|2020-09-14 01:00:00|9098.6|9097.1|9097.3|9094.9|9100|9097.7|9096.7|9094.7|322
1600045500000|2020-09-14 01:05:00|9097.2|9094.8|9095.6|9093.2|9097.6|9095.6|9094.9|9093|151
1600045800000|2020-09-14 01:10:00|9095.1|9093.6|9095.5|9093.1|9096.7|9094.3|9094.9|9092.7|242
1600046100000|2020-09-14 01:15:00|9095.4|9093|9095.2|9092.8|9095.5|9093.4|9094.4|9092.3|230
1600046400000|2020-09-14 01:20:00|9094.8|9093.3|9094|9091.6|9095.1|9093.3|9093|9091.1|279
1600046700000|2020-09-14 01:25:00|9093.9|9091.5|9092.9|9090.5|9094.2|9092.4|9092.3|9090.3|174
1600047000000|2020-09-14 01:30:00|9092.8|9090.4|9093.2|9090.8|9093.2|9091.3|9091.7|9089.8|230
1600047300000|2020-09-14 01:35:00|9093.1|9090.7|9093.5|9091.1|9093.7|9091.6|9092.5|9090.4|227
1600047600000|2020-09-14 01:40:00|9093.6|9091.2|9094.1|9091.7|9094.4|9092.3|9092.2|9090.4|197
1600047900000|2020-09-14 01:45:00|9094.2|9091.8|9093.3|9090.9|9094.2|9092.4|9092.3|9090.3|225
1600048200000|2020-09-14 01:50:00|9093.2|9090.8|9093.8|9091.4|9094.3|9092.5|9091.9|9090.1|224
1600048500000|2020-09-14 01:55:00|9093.7|9091.3|9092.9|9091.4|9094|9091.9|9092.4|9090.7|143
1600048800000|2020-09-14 02:00:00|9092.5|9091|9090.9|9089.4|9093.3|9091.6|9090.6|9088.6|239
1600049100000|2020-09-14 02:05:00|9091|9089.5|9089.6|9088.1|9091.6|9089.7|9089|9087.1|262
1600049400000|2020-09-14 02:10:00|9089.7|9088.2|9089.4|9087.9|9090.1|9088.3|9088.6|9087.1|199
1600049700000|2020-09-14 02:15:00|9089.5|9088|9089.6|9088.1|9090.1|9088.3|9089.3|9087.5|139
1600050000000|2020-09-14 02:20:00|9090|9087.6|9089.8|9087.4|9090.7|9089|9088.7|9086.8|214
1600050300000|2020-09-14 02:25:00|9089.7|9087.3|9089.6|9088.1|9089.8|9088.2|9088.8|9086.8|195
1600050600000|2020-09-14 02:30:00|9089.5|9088|9089.1|9087.6|9089.8|9088.2|9088.8|9086.8|228
1600050900000|2020-09-14 02:35:00|9089|9087.5|9089.5|9088|9090.2|9088.3|9088.5|9086.6|224
1600051200000|2020-09-14 02:40:00|9089.4|9087.9|9088.1|9085.7|9089.4|9087.9|9087.2|9085.3|199
1600051500000|2020-09-14 02:45:00|9088.2|9085.8|9088.8|9086.4|9089.2|9087.2|9087.4|9085.3|151
1600051800000|2020-09-14 02:50:00|9088.7|9086.3|9087.7|9086.2|9089.5|9087.1|9087.2|9085.2|160
1600052100000|2020-09-14 02:55:00|9087.6|9086.1|9087.9|9086.4|9089.2|9087.2|9087.6|9085.8|152
1600052400000|2020-09-14 03:00:00|9088|9086.5|9087.6|9086.1|9088.2|9086.5|9087.2|9085.5|132
1600052700000|2020-09-14 03:05:00|9087.7|9086.2|9087.8|9086.3|9087.9|9086.4|9087.2|9085.7|133
1600053000000|2020-09-14 03:10:00|9087.9|9086.4|9087.1|9085.6|9088.5|9086.5|9087|9085.5|134
1600053300000|2020-09-14 03:15:00|9087|9085.5|9088.4|9086|9088.4|9086.5|9086.9|9085.4|150
1600053600000|2020-09-14 03:20:00|9088.1|9085.7|9087.2|9085.7|9088.2|9086.2|9086.9|9085|108
1600053900000|2020-09-14 03:25:00|9087.4|9085.9|9087.1|9085.6|9088.1|9086.2|9087|9085.5|110
1600054200000|2020-09-14 03:30:00|9087|9085.5|9086.8|9085.3|9087.7|9086.2|9086.4|9084.4|98
1600054500000|2020-09-14 03:35:00|9086.9|9085.4|9088.4|9086|9088.4|9086.4|9086.9|9084.8|75
1600054800000|2020-09-14 03:40:00|9087.9|9086.4|9088.4|9086|9088.4|9086.6|9087.5|9085.9|88
1600055100000|2020-09-14 03:45:00|9088.3|9085.9|9087.6|9086.1|9088.5|9086.5|9087.2|9085.4|96
1600055400000|2020-09-14 03:50:00|9087.7|9086.2|9087.5|9086|9088.2|9086.3|9087|9085.4|147
1600055700000|2020-09-14 03:55:00|9087.6|9086.1|9087.8|9086.3|9088.1|9086.6|9087.3|9085.4|105
1600056000000|2020-09-14 04:00:00|9087.7|9086.2|9089.3|9087.8|9089.7|9088.2|9087.6|9086.1|130
1600056300000|2020-09-14 04:05:00|9089.2|9087.7|9089.9|9087.5|9090|9088.3|9089|9087.2|126
1600056600000|2020-09-14 04:10:00|9089.8|9087.4|9089.6|9087.2|9090|9088.3|9088.9|9087|98
1600056900000|2020-09-14 04:15:00|9089.5|9087.1|9088.6|9087.1|9089.5|9087.6|9088.4|9086.9|114
1600057200000|2020-09-14 04:20:00|9088.5|9087|9088.9|9087.4|9089.4|9087.5|9088.5|9086.7|94
1600057500000|2020-09-14 04:25:00|9088.8|9087.3|9088.8|9086.4|9089.3|9087.4|9088.4|9086.3|78
1600057800000|2020-09-14 04:30:00|9088.7|9086.3|9088.8|9086.4|9089|9087|9087.8|9085.8|115
1600058100000|2020-09-14 04:35:00|9088.7|9086.3|9088.4|9086.9|9089.1|9087|9088.2|9086.2|84
1600058400000|2020-09-14 04:40:00|9088.3|9086.8|9087.5|9086|9089.1|9087.1|9087.3|9085.8|125
1600058700000|2020-09-14 04:45:00|9087.6|9086.1|9087.4|9085.9|9088.2|9086.4|9087.2|9085.5|131
1600059000000|2020-09-14 04:50:00|9087.3|9085.8|9087.4|9085.9|9088.1|9086.3|9087.3|9085.6|147
1600059300000|2020-09-14 04:55:00|9087.5|9086|9087.8|9086.3|9088.3|9086.5|9087.2|9085.7|153
1600059600000|2020-09-14 05:00:00|9087.7|9086.2|9087.7|9086.2|9088.7|9087.2|9087.5|9085.6|149
1600059900000|2020-09-14 05:05:00|9087.8|9086.3|9089.1|9087.6|9090.1|9088.1|9087.6|9085.7|157
1600060200000|2020-09-14 05:10:00|9089.2|9087.7|9088.4|9086.9|9089.5|9088|9088.2|9086.5|185
1600060500000|2020-09-14 05:15:00|9088.5|9087|9088.5|9087|9089.2|9087.2|9088.3|9086.5|67
1600060800000|2020-09-14 05:20:00|9088.6|9087.1|9086.8|9085.3|9088.6|9087.1|9086.7|9085|119
1600061100000|2020-09-14 05:25:00|9086.9|9085.4|9087.4|9085|9087.5|9085.4|9086.3|9084.5|132
1600061400000|2020-09-14 05:30:00|9087.3|9084.9|9087.1|9085.6|9088.5|9086.9|9086.8|9084.8|205
1600061700000|2020-09-14 05:35:00|9087|9085.5|9087.5|9085.1|9087.8|9085.8|9086.3|9084.7|174
1600062000000|2020-09-14 05:40:00|9087.4|9085|9086.5|9085|9087.8|9085.6|9086.2|9084.4|175
1600062300000|2020-09-14 05:45:00|9086.4|9084.9|9085.7|9084.2|9087.1|9085.2|9085.6|9083.9|190
1600062600000|2020-09-14 05:50:00|9085.6|9084.1|9085.2|9082.8|9086.8|9084.9|9084.7|9082.6|190
1600062900000|2020-09-14 05:55:00|9085.3|9082.9|9085|9082.6|9085.7|9083.7|9084.2|9082|234
1600063200000|2020-09-14 06:00:00|9084.9|9082.5|9085.7|9084.2|9086.1|9084.3|9083.3|9081.3|385
1600063500000|2020-09-14 06:05:00|9085.8|9084.3|9088.5|9087|9088.7|9087.1|9085.6|9083.7|314
1600063800000|2020-09-14 06:10:00|9088.4|9086.9|9090|9087.6|9090.3|9088.2|9088.4|9086.4|338
1600064100000|2020-09-14 06:15:00|9090.1|9087.7|9090.4|9088.9|9093.2|9091.1|9090|9087.6|323
1600064400000|2020-09-14 06:20:00|9090.5|9089|9092.5|9090.1|9093|9090.6|9088.7|9086.7|300
1600064700000|2020-09-14 06:25:00|9092.6|9090.2|9092.7|9090.3|9093.3|9090.9|9090.7|9089.1|222
1600065000000|2020-09-14 06:30:00|9092.6|9090.2|9092.4|9090|9092.9|9091.2|9090.8|9088.8|213
1600065300000|2020-09-14 06:35:00|9092.5|9090.1|9092|9089.6|9092.9|9091.2|9090.5|9088.6|164
1600065600000|2020-09-14 06:40:00|9091.8|9089.4|9088|9086.5|9091.8|9089.7|9087.8|9085.9|221
1600065900000|2020-09-14 06:45:00|9087.9|9086.4|9088.7|9087.2|9089.1|9087.2|9087|9085.1|422
1600066200000|2020-09-14 06:50:00|9088.6|9087.1|9088.9|9086.5|9090.5|9088.5|9087.1|9085.1|331
1600066500000|2020-09-14 06:55:00|9089|9086.6|9088.7|9087.2|9089.2|9087.3|9087.1|9085.2|289
1600066800000|2020-09-14 07:00:00|9088.5|9086.1|9082.5|9081|9088.7|9087.2|9082.4|9080.7|424
1600067100000|2020-09-14 07:05:00|9082.4|9080.9|9083.2|9080.8|9083.9|9081.9|9081.3|9079.7|382
1600067400000|2020-09-14 07:10:00|9082.4|9080.9|9081.2|9079.7|9085.8|9084|9080.8|9079|368
1600067700000|2020-09-14 07:15:00|9081.7|9079.3|9083|9080.6|9083.6|9082.1|9078|9076|466
1600068000000|2020-09-14 07:20:00|9082.9|9080.5|9081.5|9079.1|9084.2|9082.4|9080.5|9078.6|419
1600068300000|2020-09-14 07:25:00|9081.4|9079|9080.8|9078.4|9082.5|9080.6|9079.4|9077.7|315
1600068600000|2020-09-14 07:30:00|9080.5|9079|9082.6|9081.1|9083.6|9081.7|9079.9|9078|420
1600068900000|2020-09-14 07:35:00|9083|9080.6|9081.2|9079.7|9083.3|9081.4|9080.7|9078.7|345
1600069200000|2020-09-14 07:40:00|9081.1|9079.6|9082.4|9080.9|9083|9081.1|9080.7|9079.1|259
1600069500000|2020-09-14 07:45:00|9082.3|9080.8|9080.9|9078.5|9083.6|9082.1|9080.3|9078.3|264
1600069800000|2020-09-14 07:50:00|9081|9078.6|9080.6|9079.1|9081.8|9079.8|9079.4|9077.4|325
1600070100000|2020-09-14 07:55:00|9080.5|9079|9078.3|9075.9|9081.6|9079.7|9077.8|9075.9|319
1600070400000|2020-09-14 08:00:00|9078.4|9076|9076.8|9074.4|9078.4|9076.5|9076.1|9074|348
1600070700000|2020-09-14 08:05:00|9076.9|9074.5|9076|9074.5|9079|9077|9075.8|9074.2|365
1600071000000|2020-09-14 08:10:00|9075.9|9074.4|9075.8|9074.3|9076.9|9075|9075.5|9073.6|253
1600071300000|2020-09-14 08:15:00|9075.9|9074.4|9079.3|9076.9|9079.3|9077.3|9075.9|9074|310
1600071600000|2020-09-14 08:20:00|9079.2|9076.8|9080.3|9078.8|9080.5|9078.8|9077.5|9075.7|349
1600071900000|2020-09-14 08:25:00|9080.7|9078.3|9077.5|9076|9081.1|9079.1|9077.2|9075.5|347
1600072200000|2020-09-14 08:30:00|9077.4|9075.9|9073.9|9071.5|9077.7|9076.2|9073|9071.2|414
1600072500000|2020-09-14 08:35:00|9073.1|9071.6|9074|9072.5|9075.3|9073.2|9072.9|9071|285
1600072800000|2020-09-14 08:40:00|9074.1|9072.6|9077.9|9076.4|9078.3|9076.4|9074|9072.5|271
1600073100000|2020-09-14 08:45:00|9077.8|9076.3|9077.6|9076.1|9079.2|9077.3|9076.9|9075.2|286
1600073400000|2020-09-14 08:50:00|9077.5|9076|9077.6|9076.1|9078.6|9076.6|9075.7|9074.1|302
1600073700000|2020-09-14 08:55:00|9077.7|9076.2|9079.6|9077.2|9080|9078.1|9077.1|9075.1|365
1600074000000|2020-09-14 09:00:00|9079.2|9077.7|9078.7|9077.2|9079.8|9078|9077.1|9075.4|372
1600074300000|2020-09-14 09:05:00|9078.8|9077.3|9077.8|9076.3|9078.8|9077.3|9076|9074|320
1600074600000|2020-09-14 09:10:00|9077.7|9076.2|9077.1|9075.6|9078.3|9076.8|9076.9|9075.4|318
1600074900000|2020-09-14 09:15:00|9077.2|9075.7|9075.7|9074.2|9077.7|9076|9075.3|9073.8|311
1600075200000|2020-09-14 09:20:00|9075.6|9074.1|9077.7|9075.3|9077.8|9075.9|9074.7|9073.2|270
1600075500000|2020-09-14 09:25:00|9077.8|9075.4|9084.3|9082.8|9084.5|9082.8|9077.2|9075.2|401
1600075800000|2020-09-14 09:30:00|9084.2|9082.7|9081.1|9079.6|9085.6|9083.5|9080.4|9078.8|350
1600076100000|2020-09-14 09:35:00|9081.2|9079.7|9084.9|9082.5|9085.6|9083.3|9081|9079.5|266
1600076400000|2020-09-14 09:40:00|9085|9082.6|9084.1|9081.7|9085.1|9083.1|9083.2|9081.1|284
1600076700000|2020-09-14 09:45:00|9084|9081.6|9089.8|9088.3|9090.2|9088.7|9083.5|9081.6|379
1600077000000|2020-09-14 09:50:00|9089.7|9088.2|9089.4|9087|9091.8|9089.8|9088.8|9086.7|511
1600077300000|2020-09-14 09:55:00|9089.5|9087.1|9089.5|9087.1|9090.3|9088.6|9085.8|9084.2|417
1600077600000|2020-09-14 10:00:00|9089.4|9087|9087.5|9085.1|9089.8|9087.4|9086.8|9084.6|283
1600077900000|2020-09-14 10:05:00|9087.4|9085|9081.1|9079.6|9087.4|9085|9081|9078.6|301
1600078200000|2020-09-14 10:10:00|9081|9079.5|9078.5|9076.1|9082.2|9080.2|9077.2|9075|312
1600078500000|2020-09-14 10:15:00|9078.6|9076.2|9079.5|9077.1|9080.1|9078.2|9076|9074|360
1600078800000|2020-09-14 10:20:00|9079.4|9077|9082.4|9080|9083.1|9081.1|9078.5|9076.6|345
1600079100000|2020-09-14 10:25:00|9082.5|9080.1|9079.7|9077.3|9082.6|9080.4|9077.5|9075.1|317
1600079400000|2020-09-14 10:30:00|9079.6|9077.2|9075.4|9073|9079.8|9077.4|9073.4|9071|321
1600079700000|2020-09-14 10:35:00|9075.3|9072.9|9078.1|9075.7|9079.3|9077.1|9075.2|9072.8|353
1600080000000|2020-09-14 10:40:00|9078|9075.6|9076|9073.6|9078.1|9075.7|9075|9072.6|233
1600080300000|2020-09-14 10:45:00|9075.9|9073.5|9073|9070.6|9076.3|9073.9|9072.2|9070.1|317
1600080600000|2020-09-14 10:50:00|9073.1|9070.7|9070.9|9068.5|9074.4|9072|9069.1|9066.7|318
1600080900000|2020-09-14 10:55:00|9071|9068.6|9067.6|9066.1|9071.5|9069.5|9066.4|9064.4|483
1600081200000|2020-09-14 11:00:00|9068|9065.6|9068.8|9066.4|9070.3|9068.7|9066.4|9064.9|382
1600081500000|2020-09-14 11:05:00|9068.7|9066.3|9068.4|9066|9069.7|9067.7|9066.8|9064.6|256
1600081800000|2020-09-14 11:10:00|9068.5|9066.1|9068.5|9066.1|9070.3|9068.4|9067.4|9065.5|243
1600082100000|2020-09-14 11:15:00|9068.4|9066|9069|9067.5|9069.3|9067.7|9067.3|9065.2|183
1600082400000|2020-09-14 11:20:00|9068.9|9067.4|9067.8|9066.3|9069.4|9067.4|9066.8|9065.2|183
1600082700000|2020-09-14 11:25:00|9067.6|9066.1|9068.1|9066.6|9068.9|9066.9|9067.6|9065.5|207
1600083000000|2020-09-14 11:30:00|9068.2|9066.7|9069.3|9067.8|9069.8|9068.1|9068.1|9066.6|257
1600083300000|2020-09-14 11:35:00|9069.4|9067.9|9073.9|9071.5|9073.9|9071.6|9069.2|9067.7|300
1600083600000|2020-09-14 11:40:00|9073.8|9072.3|9074.2|9071.8|9075.4|9073.6|9073.2|9071.6|348
1600083900000|2020-09-14 11:45:00|9074.1|9071.7|9072.9|9070.5|9074.1|9071.7|9071.6|9069.6|201
1600084200000|2020-09-14 11:50:00|9072.8|9070.4|9071.1|9068.7|9073.6|9071.6|9070|9068.1|200
1600084500000|2020-09-14 11:55:00|9071.2|9068.8|9074.9|9073.4|9077.5|9075.6|9071.1|9068.7|347
1600084800000|2020-09-14 12:00:00|9074.8|9073.3|9072|9070.5|9076.2|9074.3|9071.6|9070.1|259
1600085100000|2020-09-14 12:05:00|9072.1|9070.6|9068.4|9066|9072.3|9070.8|9067.3|9065.3|330
1600085400000|2020-09-14 12:10:00|9067.9|9066.4|9067.3|9065.8|9068.5|9067|9067.1|9065.2|219
1600085700000|2020-09-14 12:15:00|9067.2|9065.7|9066|9063.6|9068.8|9067.1|9065|9063.3|356
1600086000000|2020-09-14 12:20:00|9066.1|9063.7|9066.8|9065.3|9067.9|9065.9|9064.9|9062.9|311
1600086300000|2020-09-14 12:25:00|9066.7|9065.2|9067.2|9064.8|9068|9066.1|9065.1|9063.6|336
1600086600000|2020-09-14 12:30:00|9067.1|9064.7|9070.7|9069.2|9070.9|9069.4|9066.7|9064.7|379
1600086900000|2020-09-14 12:35:00|9070.6|9069.1|9069.9|9068.4|9071|9069.1|9068|9066|344
1600087200000|2020-09-14 12:40:00|9069.6|9068.1|9070|9068.5|9072.8|9071.2|9069|9067.1|310
1600087500000|2020-09-14 12:45:00|9069.8|9068.3|9063.9|9062.4|9070.7|9068.8|9063.8|9062.3|318
1600087800000|2020-09-14 12:50:00|9064.1|9062.6|9068.4|9066.9|9068.8|9066.9|9063.5|9061.3|497
1600088100000|2020-09-14 12:55:00|9068.3|9066.8|9068.9|9067.4|9071.3|9069.3|9067.1|9065.6|438
1600088400000|2020-09-14 13:00:00|9068.8|9067.3|9063.7|9062.2|9069.1|9067.6|9062.9|9060.9|601
1600088700000|2020-09-14 13:05:00|9063.8|9062.3|9062.8|9061.3|9064.8|9063.2|9062.3|9060.8|551
1600089000000|2020-09-14 13:10:00|9062.7|9061.2|9066.5|9065|9066.5|9065|9062.2|9060.7|368
1600089300000|2020-09-14 13:15:00|9066.6|9065.1|9064.7|9063.2|9067|9065.1|9064|9062.1|482
1600089600000|2020-09-14 13:20:00|9064.6|9063.1|9065.7|9063.3|9066.4|9064.9|9064.6|9062.6|298
1600089900000|2020-09-14 13:25:00|9065.8|9063.4|9069|9067.5|9071.2|9069|9064.7|9062.6|500
1600090200000|2020-09-14 13:30:00|9068.9|9067.4|9067.7|9065.3|9068.9|9067.4|9064.6|9062.8|616
1600090500000|2020-09-14 13:35:00|9067|9065.5|9065|9062.6|9068.4|9066.4|9064.2|9062.5|572
1600090800000|2020-09-14 13:40:00|9064.9|9062.5|9061.6|9060.1|9064.9|9062.9|9059.3|9057|612
1600091100000|2020-09-14 13:45:00|9061.5|9060|9062.4|9060|9063.3|9061.8|9059.9|9058|646
1600091400000|2020-09-14 13:50:00|9062.3|9059.9|9065.9|9063.5|9066.8|9064.8|9060.3|9058.6|661
1600091700000|2020-09-14 13:55:00|9065.6|9064.1|9067.3|9064.9|9068.7|9066.9|9064.8|9063.1|605
1600092000000|2020-09-14 14:00:00|9067.2|9064.8|9066.8|9064.4|9069.4|9067.9|9064.8|9063|524
1600092300000|2020-09-14 14:05:00|9066.9|9064.5|9062.2|9059.8|9066.9|9064.5|9060.9|9059.3|457
1600092600000|2020-09-14 14:10:00|9061.7|9060.2|9064.4|9062|9064.6|9062.9|9060.8|9059.3|392
1600092900000|2020-09-14 14:15:00|9063.8|9062.3|9065.3|9062.9|9067.6|9065.7|9062.6|9060.7|519
1600093200000|2020-09-14 14:20:00|9065.4|9063|9063|9061.5|9066|9064.1|9062.8|9061.3|401
1600093500000|2020-09-14 14:25:00|9062.9|9061.4|9063.5|9061.1|9064.4|9062.5|9062.2|9060.3|386
1600093800000|2020-09-14 14:30:00|9063.1|9061.6|9062.3|9059.9|9063.6|9061.9|9061.2|9059.5|421
1600094100000|2020-09-14 14:35:00|9061.6|9060.1|9063.8|9062.3|9063.9|9062.4|9060.9|9059.4|610
1600094400000|2020-09-14 14:40:00|9063.9|9062.4|9066.5|9064.1|9066.5|9064.5|9063.8|9062.3|379
1600094700000|2020-09-14 14:45:00|9066.6|9064.2|9069.9|9067.5|9071.1|9069.3|9065.6|9064|530
1600095000000|2020-09-14 14:50:00|9069.4|9067.9|9067.9|9066.4|9069.4|9067.9|9066.4|9064.6|409
1600095300000|2020-09-14 14:55:00|9068.3|9065.9|9065.6|9064.1|9070|9068.1|9065.3|9063.8|589
1600095600000|2020-09-14 15:00:00|9065.7|9064.2|9068.3|9066.8|9068.9|9067.2|9065.7|9064.1|594
1600095900000|2020-09-14 15:05:00|9068.4|9066.9|9067.4|9065.9|9070.1|9068.2|9066.8|9065.1|429
1600096200000|2020-09-14 15:10:00|9067.2|9065.7|9065.1|9063.6|9068.4|9066.8|9064.9|9062.9|300
1600096500000|2020-09-14 15:15:00|9065|9063.5|9066.1|9063.7|9067.5|9065.1|9064.5|9062.7|363
1600096800000|2020-09-14 15:20:00|9066|9063.6|9066.2|9064.7|9067|9065.5|9065|9063.1|356
1600097100000|2020-09-14 15:25:00|9066.3|9064.8|9066.5|9064.1|9068.3|9066.3|9065.3|9063.1|431
1600097400000|2020-09-14 15:30:00|9066.4|9064|9064.9|9062.5|9066.5|9064.5|9062.6|9061|484
1600097700000|2020-09-14 15:35:00|9064.5|9063|9066|9063.6|9066.8|9064.9|9064.4|9062.5|372
1600098000000|2020-09-14 15:40:00|9065.9|9063.5|9063.8|9062.3|9066|9063.9|9063.2|9061.2|337
1600098300000|2020-09-14 15:45:00|9063.9|9062.4|9068.6|9066.2|9068.7|9066.6|9063.8|9062.3|293
1600098600000|2020-09-14 15:50:00|9068.5|9066.1|9068.9|9067.4|9069.2|9067.4|9066.3|9064.4|290
1600098900000|2020-09-14 15:55:00|9069.3|9067.8|9072.4|9070|9072.6|9070.6|9068.9|9066.8|363
1600099200000|2020-09-14 16:00:00|9072.5|9070.1|9072|9070.5|9073.3|9071.6|9071.2|9069.4|293
1600099500000|2020-09-14 16:05:00|9072.1|9070.6|9075.3|9073.8|9076.6|9074.7|9072.1|9070.6|449
1600099800000|2020-09-14 16:10:00|9075.4|9073.9|9075.3|9073.8|9077.3|9075.5|9074.6|9073|234
1600100100000|2020-09-14 16:15:00|9075.2|9073.7|9074.8|9072.4|9075.9|9073.9|9074.2|9072.4|262
1600100400000|2020-09-14 16:20:00|9074.7|9072.3|9076.2|9074.7|9076.4|9074.9|9074.2|9072.2|265
1600100700000|2020-09-14 16:25:00|9076.1|9074.6|9074.3|9072.8|9076.2|9074.7|9074.3|9072.2|220
1600101000000|2020-09-14 16:30:00|9074.4|9072.9|9073.7|9072.2|9074.6|9073|9073.1|9071.2|286
1600101300000|2020-09-14 16:35:00|9073.6|9072.1|9076.2|9074.7|9076.2|9074.7|9073.6|9072.1|134
1600101600000|2020-09-14 16:40:00|9076.1|9074.6|9076.8|9075.3|9077.7|9075.7|9075.3|9073.4|198
1600101900000|2020-09-14 16:45:00|9076.9|9075.4|9077.6|9076.1|9078|9076.1|9076|9074.1|216
1600102200000|2020-09-14 16:50:00|9077.5|9076|9079.3|9077.8|9079.8|9077.9|9076.9|9075.2|228
1600102500000|2020-09-14 16:55:00|9079|9077.5|9076.2|9074.7|9079.6|9077.7|9076|9074.5|335
1600102800000|2020-09-14 17:00:00|9076.1|9074.6|9076|9074.5|9076.9|9075|9074.4|9072.9|225
1600103100000|2020-09-14 17:05:00|9075.9|9074.4|9077.7|9076.2|9078.9|9077|9075.9|9074.4|238
1600103400000|2020-09-14 17:10:00|9077.6|9076.1|9076.8|9075.3|9078|9076.3|9076.1|9074.6|141
1600103700000|2020-09-14 17:15:00|9076.9|9075.4|9077.1|9075.6|9078.3|9076.5|9076.7|9074.8|224
1600104000000|2020-09-14 17:20:00|9077.2|9075.7|9077.7|9076.2|9078.2|9076.5|9077|9075.2|254
1600104300000|2020-09-14 17:25:00|9077.6|9076.1|9076.4|9074.9|9079.1|9077.6|9076.4|9074.9|235
1600104600000|2020-09-14 17:30:00|9076.5|9075|9077.5|9076|9077.9|9076.1|9075.8|9074|205
1600104900000|2020-09-14 17:35:00|9077.4|9075.9|9078.2|9076.7|9079.2|9077.7|9077.1|9075.2|283
1600105200000|2020-09-14 17:40:00|9078.3|9076.8|9078.9|9077.4|9079.4|9077.5|9077.7|9076|252
1600105500000|2020-09-14 17:45:00|9078.8|9077.3|9078.7|9077.2|9079.4|9077.7|9078.2|9076.7|157
1600105800000|2020-09-14 17:50:00|9078.8|9077.3|9077.8|9076.3|9079.4|9077.6|9077.8|9076.3|146
1600106100000|2020-09-14 17:55:00|9077.7|9076.2|9077.9|9076.4|9079.6|9077.7|9077.5|9075.7|160
1600106400000|2020-09-14 18:00:00|9078|9076.5|9079.8|9078.3|9080.7|9079.2|9078|9076.5|266
1600106700000|2020-09-14 18:05:00|9079.7|9078.2|9079.2|9077.7|9079.8|9078.3|9079.1|9077.6|74
1600107000000|2020-09-14 18:10:00|9079.3|9077.8|9078.5|9077|9079.5|9077.9|9078.4|9076.6|161
1600107300000|2020-09-14 18:15:00|9078.4|9076.9|9078.2|9076.7|9078.6|9077.1|9077.3|9075.8|180
1600107600000|2020-09-14 18:20:00|9078.1|9076.6|9078|9076.5|9078.7|9077.1|9077.5|9075.7|230
1600107900000|2020-09-14 18:25:00|9078.2|9076.7|9077.9|9076.4|9078.3|9076.8|9077.5|9076|204
1600108200000|2020-09-14 18:30:00|9078|9076.5|9077.9|9076.4|9078.5|9077|9077.2|9075.7|174
1600108500000|2020-09-14 18:35:00|9077.8|9076.3|9077.9|9076.4|9078.8|9076.7|9077.5|9075.6|187
1600108800000|2020-09-14 18:40:00|9077.8|9076.3|9078.6|9077.1|9079.1|9077.3|9077.3|9075.6|241
1600109100000|2020-09-14 18:45:00|9078.7|9077.2|9078.7|9077.2|9079.6|9077.7|9078|9076.2|262
1600109400000|2020-09-14 18:50:00|9078.6|9077.1|9076.8|9075.3|9079.2|9077.7|9076.8|9075.2|168
1600109700000|2020-09-14 18:55:00|9076.9|9075.4|9079.9|9078.4|9080|9078.5|9076.9|9075.4|323
1600110000000|2020-09-14 19:00:00|9080|9078.5|9081.4|9079.9|9082|9080.2|9079.4|9077.7|450
1600110300000|2020-09-14 19:05:00|9081.3|9079.8|9080.1|9077.7|9082.3|9080.5|9079.2|9077.3|396
1600110600000|2020-09-14 19:10:00|9080.2|9077.8|9080.5|9079|9081.3|9079.4|9079.7|9077.7|186
1600110900000|2020-09-14 19:15:00|9080.6|9079.1|9079.8|9078.3|9081|9079.2|9079.2|9077.2|201
1600111200000|2020-09-14 19:20:00|9079.7|9078.2|9080.9|9078.5|9082.2|9080.2|9079.7|9077.8|262
1600111500000|2020-09-14 19:25:00|9081|9078.6|9081.4|9079.9|9082|9080.2|9080.2|9078.1|362
1600111800000|2020-09-14 19:30:00|9081.5|9080|9079.9|9078.4|9081.7|9080.2|9079.2|9077.3|294
1600112100000|2020-09-14 19:35:00|9080|9078.5|9082.2|9080.7|9083|9081|9080|9078|368
1600112400000|2020-09-14 19:40:00|9082.3|9080.8|9081.9|9079.5|9082.9|9081|9081.2|9079.3|223
1600112700000|2020-09-14 19:45:00|9081.5|9080|9080.7|9079.2|9082.7|9080.8|9080.7|9078.7|270
1600113000000|2020-09-14 19:50:00|9081.3|9078.9|9081.6|9080.1|9082.1|9080.2|9080.5|9078.7|212
1600113300000|2020-09-14 19:55:00|9081.7|9080.2|9084.9|9082.5|9085|9083.2|9081|9079.2|358
1600113600000|2020-09-14 20:00:00|9085|9082.6|9084.8|9082.4|9086.1|9083.7|9083.4|9081.3|201
1600113900000|2020-09-14 20:05:00|9084.7|9082.3|9083.6|9082.1|9085.4|9083.5|9083.6|9081.6|144
1600114200000|2020-09-14 20:10:00|9083.7|9082.2|9085.5|9083.1|9085.5|9083.4|9083.6|9082|146
1600114500000|2020-09-14 20:15:00|9085.4|9083|9086.5|9084.1|9086.7|9084.3|9084.7|9082.3|142
1600114800000|2020-09-14 20:20:00|9086.6|9084.2|9085.1|9083.6|9086.6|9084.2|9085|9082.7|76
1600115100000|2020-09-14 20:25:00|9085|9083.5|9084.8|9082.4|9086.2|9084.1|9083.6|9082|120
1600115400000|2020-09-14 20:30:00|9084.9|9082.5|9085.4|9083|9085.5|9083.4|9084.8|9082.4|99
1600115700000|2020-09-14 20:35:00|9085.3|9082.9|9085.6|9084.1|9086.1|9084.1|9085.2|9082.8|73
1600116000000|2020-09-14 20:40:00|9085.5|9084|9085.7|9083.3|9086|9084|9085|9082.9|93
1600116300000|2020-09-14 20:45:00|9085.6|9083.2|9086.4|9084|9086.5|9084.2|9085.2|9083|125
1600116600000|2020-09-14 20:50:00|9086.3|9083.9|9085.8|9083.4|9086.6|9084.2|9085.8|9083.4|107
1600116900000|2020-09-14 20:55:00|9086.1|9083.7|9084.9|9082.5|9086.3|9083.9|9084.8|9082.4|193
1600117200000|2020-09-14 21:00:00|9085|9082.6|9085.7|9083.2|9086.2|9083.5|9084.8|9082.2|39
1600117500000|2020-09-14 21:05:00|9086|9081.9|9086.1|9082.3|9086.6|9083.3|9085.4|9081.8|109
1600117800000|2020-09-14 21:10:00|9086|9082|9086.3|9082.1|9087.1|9082.6|9085.5|9081.4|173
1600118100000|2020-09-14 21:15:00|9086.4|9082.2|9086.8|9082.2|9087.2|9083|9085.4|9081.3|134
1600118400000|2020-09-14 21:20:00|9086.7|9082.3|9086.5|9082.8|9087.2|9083.4|9085.4|9081.4|136
1600118700000|2020-09-14 21:25:00|9086.8|9082.2|9086.4|9082.4|9087.2|9082.5|9085.4|9081.3|164
1600119000000|2020-09-14 21:30:00|9086.2|9082|9085|9080|9086.2|9082|9083.7|9078.7|189
1600119300000|2020-09-14 21:35:00|9085.1|9080.1|9084.6|9079.6|9085.6|9081.3|9084.3|9079.3|135
1600119600000|2020-09-14 21:40:00|9085|9080|9084.4|9079.4|9086.1|9081.5|9084.2|9079.2|155
1600119900000|2020-09-14 21:45:00|9084.2|9079.2|9084.4|9079.4|9085.5|9081.5|9084.1|9079.1|154
1600120200000|2020-09-14 21:50:00|9084.3|9079.3|9084.6|9079.6|9086.9|9082.9|9083.8|9078.8|272
1600120500000|2020-09-14 21:55:00|9084.5|9079.5|9085.2|9080.2|9085.4|9080.4|9083.8|9078.8|279
1600120800000|2020-09-14 22:00:00|9084.8|9079.8|9083|9080.6|9086.3|9081.4|9082.8|9079.6|316
1600121100000|2020-09-14 22:05:00|9083.1|9080.7|9082.9|9080.5|9084|9081.6|9082.8|9080.3|116
1600121400000|2020-09-14 22:10:00|9082.8|9080.4|9083.7|9081.3|9083.9|9081.4|9082.7|9080.3|81
1600121700000|2020-09-14 22:15:00|9083.8|9081.4|9083.8|9081.4|9084.1|9081.7|9083.6|9081.2|98
1600122000000|2020-09-14 22:20:00|9083.7|9081.3|9083.8|9081.4|9084.1|9081.7|9083.6|9081.2|102
1600122300000|2020-09-14 22:25:00|9083.9|9081.5|9084.5|9082.1|9084.8|9082.4|9083.8|9081.4|71
1600122600000|2020-09-14 22:30:00|9084.4|9082|9085.3|9082.9|9085.5|9083.1|9084.4|9082|122
1600122900000|2020-09-14 22:35:00|9085.2|9082.8|9085.2|9082.8|9085.5|9083.1|9085|9082.6|83
1600123200000|2020-09-14 22:40:00|9085.3|9082.9|9085.4|9083|9085.8|9083.4|9085.2|9082.8|70
1600123500000|2020-09-14 22:45:00|9085.8|9083.4|9085.8|9083.4|9086.3|9083.9|9085.3|9082.9|142
1600123800000|2020-09-14 22:50:00|9085.9|9083.5|9085.2|9082.8|9086.3|9083.9|9085.2|9082.8|95
1600124100000|2020-09-14 22:55:00|9085.3|9082.9|9085.9|9083.5|9086.1|9083.7|9085.2|9082.8|74
1600124400000|2020-09-14 23:00:00|9086|9083.6|9085.9|9083.5|9086.3|9083.9|9085.3|9082.9|129
1600124700000|2020-09-14 23:05:00|9086|9083.6|9086.1|9083.7|9086.1|9083.7|9084.7|9082.3|131
1600125000000|2020-09-14 23:10:00|9086|9083.6|9085.6|9083.2|9086|9083.6|9085.2|9082.8|91
1600125300000|2020-09-14 23:15:00|9085.7|9083.3|9086.2|9083.8|9086.5|9084.1|9085.4|9083|65
1600125600000|2020-09-14 23:20:00|9086.3|9083.9|9085.5|9083.1|9086.3|9084.2|9085.4|9083|101
1600125900000|2020-09-14 23:25:00|9085.6|9083.2|9085.5|9083.1|9085.9|9083.5|9085.3|9082.9|92
1600126200000|2020-09-14 23:30:00|9085.4|9083|9085|9082.6|9085.8|9083.4|9084.8|9082.4|118
1600126500000|2020-09-14 23:35:00|9084.9|9082.5|9085.1|9082.7|9085.5|9083.1|9084.7|9082.3|124
1600126800000|2020-09-14 23:40:00|9085.2|9082.8|9085.3|9082.9|9085.8|9083.5|9084.9|9082.8|90
1600127100000|2020-09-14 23:45:00|9085.2|9082.8|9085.3|9082.9|9085.6|9083.2|9085|9082.6|72
1600127400000|2020-09-14 23:50:00|9085.2|9082.8|9085.3|9082.9|9085.6|9083.2|9085.2|9082.8|57
1600127700000|2020-09-14 23:55:00|9085.2|9082.8|9085.6|9083.2|9086.1|9083.7|9084.9|9082.8|92
1600128000000|2020-09-15 00:00:00|9085.7|9083.3|9084.5|9083|9086.9|9084.5|9084|9081.6|272
1600128300000|2020-09-15 00:05:00|9084.9|9082.5|9086.6|9084.2|9086.7|9084.3|9084.5|9082.4|223
1600128600000|2020-09-15 00:10:00|9085.9|9084.4|9087.8|9085.4|9087.9|9085.5|9085.8|9083.7|219
1600128900000|2020-09-15 00:15:00|9087.7|9085.3|9088.6|9086.2|9089.2|9087.2|9087.1|9085.1|160
1600129200000|2020-09-15 00:20:00|9088.7|9086.3|9089.8|9087.4|9090.1|9087.7|9087.8|9085.4|167
1600129500000|2020-09-15 00:25:00|9089.7|9087.3|9089.2|9086.8|9090.2|9087.8|9088.7|9086.6|190
1600129800000|2020-09-15 00:30:00|9088.8|9086.4|9088|9085.6|9088.8|9086.5|9087.5|9085.5|156
1600130100000|2020-09-15 00:35:00|9087.9|9085.5|9087|9084.6|9088|9085.8|9086|9083.9|189
1600130400000|2020-09-15 00:40:00|9087.1|9084.7|9087.7|9085.3|9087.9|9085.9|9086.8|9084.4|133
1600130700000|2020-09-15 00:45:00|9087.6|9085.2|9088.1|9085.7|9088.8|9086.8|9087.1|9084.9|238
1600131000000|2020-09-15 00:50:00|9088.2|9085.8|9085.3|9082.9|9088.2|9085.8|9085.2|9082.8|229
1600131300000|2020-09-15 00:55:00|9085.5|9083.1|9084.2|9082.7|9086.9|9084.7|9084|9081.7|254
1600131600000|2020-09-15 01:00:00|9084.6|9082.2|9086.1|9083.7|9086.5|9084.6|9084.3|9081.9|204
1600131900000|2020-09-15 01:05:00|9086|9083.6|9086.8|9084.4|9086.9|9084.8|9085.4|9083|222
1600132200000|2020-09-15 01:10:00|9086.7|9084.3|9086|9083.6|9086.9|9084.5|9084.4|9082.6|224
1600132500000|2020-09-15 01:15:00|9086.1|9083.7|9085|9082.6|9086.7|9084.3|9084.3|9082.2|263
1600132800000|2020-09-15 01:20:00|9084.9|9082.5|9082.3|9079.9|9085.1|9083|9081.6|9079.2|276
1600133100000|2020-09-15 01:25:00|9082.2|9079.8|9083.7|9081.3|9083.8|9081.4|9081.9|9079.8|137
1600133400000|2020-09-15 01:30:00|9083.6|9081.2|9082.3|9079.9|9083.7|9081.3|9080.9|9078.6|319
1600133700000|2020-09-15 01:35:00|9082.2|9079.8|9082.5|9080.1|9083.3|9080.9|9081.5|9079.1|273
1600134000000|2020-09-15 01:40:00|9082.6|9080.2|9081.6|9079.2|9082.6|9080.2|9080.4|9078.1|197
1600134300000|2020-09-15 01:45:00|9081.5|9079.1|9079|9076.6|9081.8|9079.8|9078.9|9076.5|245
1600134600000|2020-09-15 01:50:00|9079.1|9076.7|9079.3|9076.9|9080.3|9078.1|9078|9076.1|369
1600134900000|2020-09-15 01:55:00|9079.2|9076.8|9079.7|9077.3|9079.7|9077.3|9078.4|9076|198
1600135200000|2020-09-15 02:00:00|9079.6|9077.2|9078.7|9076.3|9080.1|9077.7|9077.7|9075.3|328
1600135500000|2020-09-15 02:05:00|9078.6|9076.2|9078.6|9076.2|9079.5|9077.1|9077.1|9075.1|262
1600135800000|2020-09-15 02:10:00|9078.5|9076.1|9076.3|9073.9|9078.7|9076.3|9074.7|9072.6|221
1600136100000|2020-09-15 02:15:00|9076.4|9074|9076.1|9073.7|9077|9074.6|9074.9|9072.7|216
1600136400000|2020-09-15 02:20:00|9075.9|9073.5|9074.8|9072.4|9076.8|9074.6|9074.2|9071.9|212
1600136700000|2020-09-15 02:25:00|9074.7|9072.3|9076.8|9074.4|9077|9075|9074.4|9072.3|169
1600137000000|2020-09-15 02:30:00|9076.6|9074.2|9076.8|9074.4|9077.3|9075.4|9075.1|9073.2|191
1600137300000|2020-09-15 02:35:00|9077|9074.6|9076.2|9074.7|9077.1|9075.5|9075.9|9073.8|171
1600137600000|2020-09-15 02:40:00|9076.3|9074.8|9076.9|9074.5|9077.2|9075.2|9075.7|9073.6|182
1600137900000|2020-09-15 02:45:00|9076.8|9074.4|9077.4|9075|9078|9076.2|9076.3|9074.4|149
1600138200000|2020-09-15 02:50:00|9077.5|9075.1|9077.5|9075.1|9077.9|9075.6|9076.2|9074.3|193
1600138500000|2020-09-15 02:55:00|9077.6|9075.2|9075.2|9073.7|9077.6|9075.3|9075.2|9073.2|154
1600138800000|2020-09-15 03:00:00|9075.1|9073.6|9071.7|9070.2|9075.4|9073.7|9070.9|9069|237
1600139100000|2020-09-15 03:05:00|9071.6|9070.1|9072.5|9070.1|9072.8|9070.8|9071.2|9069.2|147
1600139400000|2020-09-15 03:10:00|9072.6|9070.2|9071.4|9069|9072.8|9070.8|9070.7|9068.8|168
1600139700000|2020-09-15 03:15:00|9071.3|9068.9|9072.3|9069.9|9072.6|9070.7|9070.4|9068.8|115
1600140000000|2020-09-15 03:20:00|9072.4|9070|9071.2|9068.8|9072.6|9070.9|9070.5|9068.6|162
1600140300000|2020-09-15 03:25:00|9070.6|9069.1|9069.9|9067.5|9071.2|9069.3|9068.7|9066.6|250
1600140600000|2020-09-15 03:30:00|9070|9067.6|9070.9|9068.5|9071.2|9069.2|9069|9067|259
1600140900000|2020-09-15 03:35:00|9071|9068.6|9070.3|9068.8|9071.1|9069.2|9069.4|9067.6|185
1600141200000|2020-09-15 03:40:00|9070.6|9069.1|9069|9066.6|9071|9069.1|9068.8|9066.6|151
1600141500000|2020-09-15 03:45:00|9069.1|9066.7|9070.5|9068.1|9070.5|9068.5|9068.4|9066.5|153
1600141800000|2020-09-15 03:50:00|9070.4|9068|9070.5|9069|9071.3|9069.3|9068.6|9066.5|150
1600142100000|2020-09-15 03:55:00|9071|9068.6|9071.1|9069.6|9071.7|9070|9070.1|9068.2|137
1600142400000|2020-09-15 04:00:00|9071.5|9070|9072|9070.5|9072.2|9070.5|9071|9069.1|157
1600142700000|2020-09-15 04:05:00|9071.9|9070.4|9070.9|9069.4|9071.9|9070.4|9070.3|9068.4|151
1600143000000|2020-09-15 04:10:00|9070.8|9069.3|9069.9|9067.5|9071.5|9069.6|9069.2|9067.4|133
1600143300000|2020-09-15 04:15:00|9070|9067.6|9068.5|9066.1|9070.7|9068.8|9068|9066.1|158
1600143600000|2020-09-15 04:20:00|9068.4|9066|9067.8|9066.3|9069|9067|9067|9065.4|209
1600143900000|2020-09-15 04:25:00|9067.7|9066.2|9069.1|9066.7|9069.5|9067.6|9067.7|9066.1|158
1600144200000|2020-09-15 04:30:00|9068.6|9067.1|9069.7|9067.3|9070.5|9068.7|9068.6|9066.6|225
1600144500000|2020-09-15 04:35:00|9069.6|9067.2|9070|9068.5|9070.2|9068.7|9069.2|9067.1|97
1600144800000|2020-09-15 04:40:00|9069.9|9068.4|9068.8|9067.3|9070.8|9068.9|9068.7|9066.8|132
1600145100000|2020-09-15 04:45:00|9069|9067.5|9069|9067.5|9069.8|9067.8|9068.8|9066.8|110
1600145400000|2020-09-15 04:50:00|9068.9|9067.4|9068.8|9066.4|9069.7|9067.6|9067.9|9065.9|138
1600145700000|2020-09-15 04:55:00|9068.9|9066.5|9068.6|9067.1|9069.1|9067.2|9067.9|9066.2|123
1600146000000|2020-09-15 05:00:00|9068.5|9067|9065.6|9063.2|9068.8|9067|9064.9|9062.7|297
1600146300000|2020-09-15 05:05:00|9065.7|9063.3|9065.3|9062.9|9066.7|9064.9|9064.9|9062.8|162
1600146600000|2020-09-15 05:10:00|9065.2|9062.8|9065.6|9063.2|9065.7|9063.4|9064.3|9062.2|154
1600146900000|2020-09-15 05:15:00|9065.7|9063.3|9066.1|9064.6|9066.5|9064.6|9065.2|9063.1|89
1600147200000|2020-09-15 05:20:00|9066.5|9064.1|9064.7|9063.2|9066.6|9064.5|9064.5|9063|134
1600147500000|2020-09-15 05:25:00|9064.8|9063.3|9062.8|9061.3|9065.4|9063.5|9062.8|9061.3|236
1600147800000|2020-09-15 05:30:00|9062.9|9061.4|9063.6|9061.2|9063.9|9062.1|9062.6|9060.8|255
1600148100000|2020-09-15 05:35:00|9063.7|9061.3|9065.3|9063.8|9065.3|9063.8|9063.3|9061.3|114
1600148400000|2020-09-15 05:40:00|9065.7|9063.3|9065.5|9064|9067.3|9065.4|9065.1|9063.1|164
1600148700000|2020-09-15 05:45:00|9065.6|9064.1|9065|9063.5|9066.8|9064.8|9064.4|9062.9|136
1600149000000|2020-09-15 05:50:00|9065.1|9063.6|9064.2|9061.8|9065.1|9063.6|9063.1|9061.4|210
1600149300000|2020-09-15 05:55:00|9064.3|9061.9|9064.8|9062.4|9065.9|9064|9064.2|9061.8|194
1600149600000|2020-09-15 06:00:00|9064.3|9061.9|9066.7|9065.2|9067.7|9066|9064|9061.8|297
1600149900000|2020-09-15 06:05:00|9066.8|9065.3|9066.1|9064.6|9067.9|9065.9|9065.4|9063.7|291
1600150200000|2020-09-15 06:10:00|9066|9064.5|9066.9|9064.5|9067|9065.5|9065.3|9063.8|180
1600150500000|2020-09-15 06:15:00|9066.6|9065.1|9065.4|9063.9|9067.2|9065.3|9063.6|9061.6|300
1600150800000|2020-09-15 06:20:00|9065.3|9063.8|9062.9|9061.4|9065.8|9063.9|9062.7|9060.9|412
1600151100000|2020-09-15 06:25:00|9063.3|9061.8|9065.1|9062.7|9065.8|9064.3|9063.3|9061.5|522
1600151400000|2020-09-15 06:30:00|9065|9062.6|9065.3|9063.8|9067.4|9065|9065|9062.6|265
1600151700000|2020-09-15 06:35:00|9065.2|9063.7|9067.6|9066.1|9067.7|9066.2|9065|9063.3|173
1600152000000|2020-09-15 06:40:00|9067.7|9066.2|9067.7|9065.3|9069.2|9067.3|9066.8|9065|317
1600152300000|2020-09-15 06:45:00|9067.2|9065.7|9071|9069.5|9071.9|9070.1|9066.9|9065|427
1600152600000|2020-09-15 06:50:00|9071.1|9069.6|9069.2|9067.7|9071.7|9070.1|9069.1|9067.6|269
1600152900000|2020-09-15 06:55:00|9069.3|9067.8|9067|9065.5|9070.2|9068.7|9066.3|9064.5|359
1600153200000|2020-09-15 07:00:00|9066.9|9065.4|9066.5|9064.1|9068.9|9066.7|9065.2|9063|415
1600153500000|2020-09-15 07:05:00|9066.6|9064.2|9069|9066.6|9069.1|9067.4|9065.1|9063.2|339
1600153800000|2020-09-15 07:10:00|9068.9|9066.5|9069.3|9066.9|9070.4|9068.6|9067.6|9065.5|387
1600154100000|2020-09-15 07:15:00|9068.9|9067.4|9069.4|9067|9070.5|9068.6|9067.3|9065.3|367
1600154400000|2020-09-15 07:20:00|9069.5|9067.1|9057.8|9056.3|9069.6|9067.6|9057.3|9055.3|596
1600154700000|2020-09-15 07:25:00|9057.9|9056.4|9056.9|9054.5|9060.2|9058.7|9055.4|9053.6|541
1600155000000|2020-09-15 07:30:00|9057|9054.6|9058.5|9057|9061.3|9059.8|9054.8|9053.2|500
1600155300000|2020-09-15 07:35:00|9058.6|9057.1|9061.6|9060.1|9061.7|9060.2|9058.5|9056.7|491
1600155600000|2020-09-15 07:40:00|9061.7|9060.2|9064.9|9063.4|9068|9066.3|9061.4|9059.9|536
1600155900000|2020-09-15 07:45:00|9064.8|9063.3|9065.5|9064|9068.5|9066.3|9063.5|9061.5|418
1600156200000|2020-09-15 07:50:00|9065.4|9063.9|9067.4|9065|9067.7|9065.5|9064.2|9062.5|382
1600156500000|2020-09-15 07:55:00|9067.5|9065.1|9069.5|9067.1|9071.7|9069.6|9067.5|9065.1|349
1600156800000|2020-09-15 08:00:00|9069.6|9067.2|9065.2|9062.8|9069.7|9067.4|9064.2|9062.2|488
1600157100000|2020-09-15 08:05:00|9065.1|9062.7|9060.8|9058.4|9065.6|9063.7|9059.4|9057.3|466
1600157400000|2020-09-15 08:10:00|9060.7|9058.3|9063.1|9060.7|9063.2|9061.5|9059.8|9057.9|393
1600157700000|2020-09-15 08:15:00|9063.2|9060.8|9064.2|9061.8|9064.3|9062.2|9061.7|9059.8|362
1600158000000|2020-09-15 08:20:00|9064|9061.6|9058.5|9057|9064.1|9061.9|9058.5|9056.4|395
1600158300000|2020-09-15 08:25:00|9058.6|9057.1|9060.8|9058.4|9062|9059.8|9057.5|9055.8|307
1600158600000|2020-09-15 08:30:00|9060.9|9058.5|9061.4|9059|9062.3|9060.3|9059.5|9057.5|326
1600158900000|2020-09-15 08:35:00|9061.5|9059.1|9063.5|9062|9064.1|9062.1|9060.5|9058.5|349
1600159200000|2020-09-15 08:40:00|9063.6|9062.1|9059.3|9056.9|9064|9062.1|9058.5|9056.7|349
1600159500000|2020-09-15 08:45:00|9059.5|9057.1|9062.1|9060.6|9062.5|9060.6|9059.4|9057|265
1600159800000|2020-09-15 08:50:00|9062.6|9060.2|9061.2|9059.7|9062.6|9060.7|9059.8|9058.2|290
1600160100000|2020-09-15 08:55:00|9061|9059.5|9063.1|9060.7|9063.4|9061|9059.9|9058.1|264
1600160400000|2020-09-15 09:00:00|9063.2|9060.8|9066|9063.6|9066.8|9065.1|9060.3|9058.3|477
1600160700000|2020-09-15 09:05:00|9065.2|9063.7|9062.9|9061.4|9065.8|9063.7|9062.9|9060.9|298
1600161000000|2020-09-15 09:10:00|9063.1|9061.6|9063.8|9062.3|9065|9063.1|9060.5|9058.6|367
1600161300000|2020-09-15 09:15:00|9063.9|9062.4|9062.8|9060.4|9065.8|9063.9|9061.8|9059.9|282
1600161600000|2020-09-15 09:20:00|9063|9060.6|9063.1|9061.6|9064|9062.1|9060.2|9058.2|343
1600161900000|2020-09-15 09:25:00|9063|9061.5|9060.4|9058.9|9063.1|9061.6|9058.6|9056.9|409
1600162200000|2020-09-15 09:30:00|9060.6|9059.1|9066|9064.5|9066.1|9064.6|9060.6|9059|272
1600162500000|2020-09-15 09:35:00|9065.9|9064.4|9066.2|9064.7|9067.5|9065.6|9063.5|9062|410
1600162800000|2020-09-15 09:40:00|9066.8|9064.4|9066.4|9064|9069.5|9067.7|9065|9063.3|345
1600163100000|2020-09-15 09:45:00|9066.1|9064.6|9070.2|9068.7|9071.3|9069.2|9066.1|9064.2|429
1600163400000|2020-09-15 09:50:00|9070.1|9068.6|9070.5|9069|9071.4|9069.5|9068.2|9066.6|298
1600163700000|2020-09-15 09:55:00|9070.6|9069.1|9071.3|9068.9|9071.5|9069.9|9069.5|9067.6|302
1600164000000|2020-09-15 10:00:00|9070.9|9069.4|9070.5|9068.1|9072|9070|9069.7|9068|317
1600164300000|2020-09-15 10:05:00|9070.6|9068.2|9070.5|9068.1|9072.3|9070.4|9068.9|9067|252
1600164600000|2020-09-15 10:10:00|9070.4|9068|9068.3|9066.8|9070.9|9069.2|9068|9066.1|317
1600164900000|2020-09-15 10:15:00|9068.2|9066.7|9069.7|9067.3|9071.3|9069.4|9068.2|9066.3|422
1600165200000|2020-09-15 10:20:00|9069.6|9067.2|9064.4|9062.9|9069.7|9067.8|9064.2|9062.2|350
1600165500000|2020-09-15 10:25:00|9064.9|9062.5|9065.6|9063.2|9067.2|9064.8|9064.4|9062.2|311
1600165800000|2020-09-15 10:30:00|9065.5|9063.1|9065.3|9063.8|9067.3|9065.1|9064.1|9062.4|363
1600166100000|2020-09-15 10:35:00|9065.1|9063.6|9063.6|9062.1|9065.7|9063.6|9063.6|9061.6|281
1600166400000|2020-09-15 10:40:00|9063.5|9062|9063.9|9061.5|9064.9|9063|9061.9|9059.8|243
1600166700000|2020-09-15 10:45:00|9064|9061.6|9061.6|9060.1|9064.1|9061.7|9061|9059.4|207
1600167000000|2020-09-15 10:50:00|9061.7|9060.2|9057.8|9056.3|9064.1|9062.2|9057|9055.4|289
1600167300000|2020-09-15 10:55:00|9057.9|9056.4|9055.3|9052.9|9059|9057.4|9054.5|9052.7|376
1600167600000|2020-09-15 11:00:00|9054.9|9053.4|9054.4|9052.9|9055.2|9053.6|9052.1|9050.2|481
1600167900000|2020-09-15 11:05:00|9054.5|9053|9055.6|9054.1|9056.6|9054.7|9052.9|9051.4|360
1600168200000|2020-09-15 11:10:00|9055.8|9054.3|9056|9054.5|9056.7|9054.5|9053.5|9051.7|401
1600168500000|2020-09-15 11:15:00|9055.9|9054.4|9059.2|9056.8|9059.7|9057.8|9055.3|9053.4|358
1600168800000|2020-09-15 11:20:00|9058.4|9056.9|9059.5|9058|9059.8|9058|9056.5|9054.7|342
1600169100000|2020-09-15 11:25:00|9059.6|9058.1|9059.3|9057.8|9060.9|9059.1|9058.6|9056.4|341
1600169400000|2020-09-15 11:30:00|9059.2|9057.7|9058.5|9057|9059.9|9058|9057.9|9056|272
1600169700000|2020-09-15 11:35:00|9058.4|9056.9|9056.7|9054.3|9059.8|9058|9055.4|9053.5|317
1600170000000|2020-09-15 11:40:00|9056.8|9054.4|9059.7|9057.3|9060|9057.9|9056.3|9054.1|284
1600170300000|2020-09-15 11:45:00|9059.9|9057.5|9058|9056.5|9060|9058.3|9056.7|9055.1|568
1600170600000|2020-09-15 11:50:00|9058.1|9056.6|9057.5|9056|9059.8|9058.1|9056.8|9055.3|350
1600170900000|2020-09-15 11:55:00|9057.3|9055.8|9057|9055.5|9059.4|9057.6|9055.7|9053.7|294
1600171200000|2020-09-15 12:00:00|9056.8|9055.3|9055.4|9053.9|9057.2|9055.7|9054.3|9052.4|419
1600171500000|2020-09-15 12:05:00|9055.3|9053.8|9055.4|9053.9|9057.3|9055.3|9054.3|9052.6|346
1600171800000|2020-09-15 12:10:00|9055.3|9053.8|9056.1|9054.6|9057|9055|9054.9|9053.1|287
1600172100000|2020-09-15 12:15:00|9056.2|9054.7|9055.4|9053.9|9057.4|9055.9|9054.3|9052.3|313
1600172400000|2020-09-15 12:20:00|9055.5|9054|9060.1|9058.6|9060.4|9058.6|9055.3|9053.4|501
1600172700000|2020-09-15 12:25:00|9059.9|9058.4|9061.3|9058.9|9061.6|9059.4|9059|9057.1|401
1600173000000|2020-09-15 12:30:00|9061.4|9059|9056.9|9054.5|9062|9059.8|9054.9|9053.3|432
1600173300000|2020-09-15 12:35:00|9056.8|9054.4|9058.7|9057.2|9059|9057.5|9056.1|9054.1|304
1600173600000|2020-09-15 12:40:00|9058.8|9057.3|9064.9|9063.4|9068.6|9066.6|9058.7|9057.2|525
1600173900000|2020-09-15 12:45:00|9064.8|9063.3|9074.5|9072.1|9077.6|9075.2|9064.4|9062.6|676
1600174200000|2020-09-15 12:50:00|9074.3|9071.9|9075.4|9073.9|9076.7|9075|9073.5|9071.5|472
1600174500000|2020-09-15 12:55:00|9075.5|9074|9068|9066.5|9077.8|9075.7|9067.9|9066|509
1600174800000|2020-09-15 13:00:00|9068.2|9066.7|9065.7|9063.3|9069|9067.2|9064.7|9062.6|568
1600175100000|2020-09-15 13:05:00|9065.6|9063.2|9069|9066.6|9069.4|9067.8|9064.9|9063.1|378
1600175400000|2020-09-15 13:10:00|9068.9|9066.5|9066.8|9064.4|9069.4|9067.5|9066.4|9064|333
1600175700000|2020-09-15 13:15:00|9066.5|9064.1|9062.3|9060.8|9067.9|9065.5|9061.6|9060.1|413
1600176000000|2020-09-15 13:20:00|9062.4|9060.9|9068|9065.6|9068|9065.9|9062.1|9060.4|432
1600176300000|2020-09-15 13:25:00|9067.9|9065.5|9066|9064.5|9068|9066.1|9065.1|9063.1|392
1600176600000|2020-09-15 13:30:00|9065.9|9064.4|9065.5|9063.1|9067.2|9065.2|9063.3|9061.3|366
1600176900000|2020-09-15 13:35:00|9065.4|9063|9067.6|9066.1|9068.5|9067|9064.3|9062.4|294
1600177200000|2020-09-15 13:40:00|9067.7|9066.2|9063.5|9062|9068.8|9067.3|9063.4|9061.1|382
1600177500000|2020-09-15 13:45:00|9063.4|9061.9|9072.8|9070.4|9072.9|9070.5|9063.1|9061.6|529
1600177800000|2020-09-15 13:50:00|9073.1|9070.7|9078.5|9077|9079.4|9077.9|9072.4|9070.6|814
1600178100000|2020-09-15 13:55:00|9078.6|9077.1|9068|9066.5|9080.3|9078.8|9067.8|9066.3|851
1600178400000|2020-09-15 14:00:00|9068.4|9066.9|9074|9071.6|9077|9075.5|9068.4|9066.9|746
1600178700000|2020-09-15 14:05:00|9073.6|9072.1|9077.1|9075.6|9078.3|9076.4|9073.6|9072|544
1600179000000|2020-09-15 14:10:00|9077.6|9075.2|9081.7|9080.2|9084.2|9082.2|9076.9|9075|635
1600179300000|2020-09-15 14:15:00|9081.6|9080.1|9080|9078.5|9084|9082.1|9079.8|9078.3|569
1600179600000|2020-09-15 14:20:00|9080.2|9078.7|9080.8|9079.3|9083|9081.2|9079.4|9077.5|468
1600179900000|2020-09-15 14:25:00|9080.9|9079.4|9080.1|9078.6|9083.2|9081.2|9079.8|9078.2|407
1600180200000|2020-09-15 14:30:00|9080|9078.5|9082.6|9081.1|9085.7|9084|9079.6|9077.8|555
1600180500000|2020-09-15 14:35:00|9082.7|9081.2|9081.1|9079.6|9085|9083.1|9080.4|9078.9|657
1600180800000|2020-09-15 14:40:00|9081.6|9080.1|9084.3|9082.8|9085.3|9083.8|9080.9|9079.4|553
1600181100000|2020-09-15 14:45:00|9084.7|9083.2|9082.4|9080.9|9086|9084.5|9081.2|9079.7|457
1600181400000|2020-09-15 14:50:00|9083.6|9081.2|9078.4|9076.9|9083.6|9081.9|9076.1|9074.6|671
1600181700000|2020-09-15 14:55:00|9078.5|9077|9080.2|9078.7|9081.9|9080.4|9076.3|9074.8|537
1600182000000|2020-09-15 15:00:00|9080.4|9078.9|9086.3|9084.8|9086.7|9085.2|9080.4|9078.8|493
1600182300000|2020-09-15 15:05:00|9086|9084.5|9084.9|9083.4|9086.5|9085|9083.1|9081.6|396
1600182600000|2020-09-15 15:10:00|9084.8|9083.3|9083.7|9082.2|9085.2|9083.7|9082.3|9080.8|413
1600182900000|2020-09-15 15:15:00|9083.4|9081.9|9085.3|9082.9|9086.6|9084.7|9083.4|9081.9|421
1600183200000|2020-09-15 15:20:00|9085.4|9083|9085.2|9083.7|9086.6|9085|9084|9082|389
1600183500000|2020-09-15 15:25:00|9085.3|9083.8|9085.3|9082.9|9086|9084.2|9083|9081.5|316
1600183800000|2020-09-15 15:30:00|9084.9|9083.4|9085.6|9084.1|9087.1|9085.6|9084.1|9082.6|295
1600184100000|2020-09-15 15:35:00|9085.7|9084.2|9084|9082.5|9085.8|9084.3|9083.7|9082.2|251
1600184400000|2020-09-15 15:40:00|9083.9|9082.4|9082.9|9081.4|9084|9082.5|9082.2|9080.7|257
1600184700000|2020-09-15 15:45:00|9082.8|9081.3|9084|9082.5|9084|9082.5|9082.5|9080.8|259
1600185000000|2020-09-15 15:50:00|9083.9|9082.4|9083.3|9081.8|9084|9082.5|9082.4|9080.7|253
1600185300000|2020-09-15 15:55:00|9083.2|9081.7|9086.6|9085.1|9087.2|9085.7|9082.9|9081.4|391
1600185600000|2020-09-15 16:00:00|9086.5|9085|9084|9082.5|9086.5|9085|9083.8|9082.3|251
1600185900000|2020-09-15 16:05:00|9083.9|9082.4|9086.6|9085.1|9086.7|9085.2|9083|9081.2|312
1600186200000|2020-09-15 16:10:00|9086.7|9085.2|9084.9|9083.4|9086.8|9085.3|9084.9|9083.4|195
1600186500000|2020-09-15 16:15:00|9085|9083.5|9083.6|9082.1|9085.8|9084|9083.5|9082|249
1600186800000|2020-09-15 16:20:00|9083.5|9082|9083.9|9082.4|9085.6|9084.1|9083.4|9081.9|162
1600187100000|2020-09-15 16:25:00|9084|9082.5|9085.7|9084.2|9085.8|9084.3|9083.5|9082|191
1600187400000|2020-09-15 16:30:00|9085.8|9084.3|9084.2|9082.7|9085.8|9084.3|9083.8|9082.3|236
1600187700000|2020-09-15 16:35:00|9084.1|9082.6|9083.2|9081.7|9084.3|9082.8|9083|9081.5|174
1600188000000|2020-09-15 16:40:00|9083.1|9081.6|9083.2|9081.7|9083.4|9081.9|9082.8|9081.3|98
1600188300000|2020-09-15 16:45:00|9083.1|9081.6|9082.6|9081.1|9083.3|9081.8|9082.4|9080.9|267
1600188600000|2020-09-15 16:50:00|9082.5|9081|9082.6|9081.1|9083.7|9082.2|9082.2|9080.7|151
1600188900000|2020-09-15 16:55:00|9082.5|9081|9082.2|9080.7|9083.1|9081.6|9081.5|9080|167
1600189200000|2020-09-15 17:00:00|9082.3|9080.8|9083.3|9081.8|9083.6|9082.1|9081.6|9079.7|208
1600189500000|2020-09-15 17:05:00|9083.1|9081.6|9081.8|9080.3|9083.2|9081.7|9080.8|9079.3|267
1600189800000|2020-09-15 17:10:00|9081.7|9080.2|9080.6|9079.1|9082.5|9081|9080.4|9078.9|329
1600190100000|2020-09-15 17:15:00|9080.7|9079.2|9080.6|9079.1|9082.3|9080.8|9080.4|9078.9|254
1600190400000|2020-09-15 17:20:00|9080.4|9078.9|9082.4|9080.9|9082.5|9081|9080.4|9078.9|250
1600190700000|2020-09-15 17:25:00|9082.3|9080.8|9081.7|9080.2|9082.5|9081|9081.5|9080|118
1600191000000|2020-09-15 17:30:00|9081.8|9080.3|9084.1|9082.6|9084.3|9082.8|9081.7|9080.2|215
1600191300000|2020-09-15 17:35:00|9084.2|9082.7|9083.9|9082.4|9084.9|9083.4|9083.8|9081.9|222
1600191600000|2020-09-15 17:40:00|9084|9082.5|9083.4|9081.9|9084.9|9083.4|9083.3|9081.8|239
1600191900000|2020-09-15 17:45:00|9083.3|9081.8|9083.2|9081.7|9084.2|9082.7|9083.1|9081.2|232
1600192200000|2020-09-15 17:50:00|9083.3|9081.8|9082.6|9081.1|9083.6|9082.1|9081.5|9080|265
1600192500000|2020-09-15 17:55:00|9082.5|9081|9084.6|9083.1|9085|9083.5|9081.7|9080.2|239
1600192800000|2020-09-15 18:00:00|9084.5|9083|9086.6|9085.1|9086.8|9085.3|9084.1|9082.6|274
1600193100000|2020-09-15 18:05:00|9086.5|9085|9085|9083.5|9086.9|9085.4|9085|9083.5|356
1600193400000|2020-09-15 18:10:00|9085.1|9083.6|9084.1|9082.6|9085.1|9083.6|9082.8|9081.3|182
1600193700000|2020-09-15 18:15:00|9084.2|9082.7|9084.1|9082.6|9084.5|9083|9083.6|9082.1|224
1600194000000|2020-09-15 18:20:00|9084.2|9082.7|9083.5|9082|9084.3|9082.8|9083|9081.5|271
1600194300000|2020-09-15 18:25:00|9083.6|9082.1|9083.4|9081.9|9084.3|9082.8|9083.2|9081.7|192
1600194600000|2020-09-15 18:30:00|9083.5|9082|9086.5|9085|9086.5|9085|9083.4|9081.9|157
1600194900000|2020-09-15 18:35:00|9086.4|9084.9|9085|9083.5|9086.5|9085|9084.4|9082.9|159
1600195200000|2020-09-15 18:40:00|9085.1|9083.6|9084.9|9083.4|9085.4|9083.9|9083.7|9082.2|214
1600195500000|2020-09-15 18:45:00|9084.8|9083.3|9083.7|9082.2|9084.9|9083.4|9082.3|9080.8|222
1600195800000|2020-09-15 18:50:00|9083.6|9082.1|9081.9|9080.4|9084|9082.5|9081.9|9080.4|264
1600196100000|2020-09-15 18:55:00|9082|9080.5|9080.2|9078.7|9082.5|9081|9080.1|9078.6|249
1600196400000|2020-09-15 19:00:00|9080.1|9078.6|9079.2|9077.7|9080.8|9079.3|9078.8|9077.2|365
1600196700000|2020-09-15 19:05:00|9079.1|9077.6|9081.9|9080.4|9083.2|9081.7|9078.5|9077|282
1600197000000|2020-09-15 19:10:00|9081.8|9080.3|9082.7|9081.2|9083.1|9081.4|9081.7|9079.8|202
1600197300000|2020-09-15 19:15:00|9082.6|9081.1|9082.6|9081.1|9083.1|9081.4|9082.1|9080.5|217
1600197600000|2020-09-15 19:20:00|9082.5|9081|9083.5|9082|9084.1|9082.2|9081.9|9080.4|147
1600197900000|2020-09-15 19:25:00|9083.6|9082.1|9082.2|9080.7|9083.7|9082.2|9082.1|9080.6|164
1600198200000|2020-09-15 19:30:00|9082.1|9080.6|9084.2|9082.7|9084.4|9082.9|9082.1|9080.6|206
1600198500000|2020-09-15 19:35:00|9084.3|9082.8|9083.8|9082.3|9084.3|9082.8|9083.6|9082.1|252
1600198800000|2020-09-15 19:40:00|9084.3|9081.9|9083.9|9082.4|9084.5|9083|9083.5|9081.9|203
1600199100000|2020-09-15 19:45:00|9084|9082.5|9082.9|9081.4|9084|9082.5|9082.8|9081.3|123
1600199400000|2020-09-15 19:50:00|9082.8|9081.3|9082.7|9081.2|9083.7|9081.8|9082.5|9081|127
1600199700000|2020-09-15 19:55:00|9082.6|9081.1|9081.7|9080.2|9083.2|9081.6|9080.7|9079.1|257
1600200000000|2020-09-15 20:00:00|9081.8|9080.3|9081.1|9079.6|9082.6|9080.7|9080.9|9079|308
1600200300000|2020-09-15 20:05:00|9081.7|9079.3|9081.3|9078.9|9082.2|9080.2|9080.4|9078.4|154
1600200600000|2020-09-15 20:10:00|9081|9078.6|9081.6|9079.2|9082.4|9080.5|9080.4|9078.4|142
1600200900000|2020-09-15 20:15:00|9081.7|9079.3|9081.3|9079.8|9082.5|9080.5|9081.1|9079.2|127
1600201200000|2020-09-15 20:20:00|9081.7|9079.3|9080.4|9078.9|9081.7|9079.8|9080.3|9078.4|131
1600201500000|2020-09-15 20:25:00|9080.6|9079.1|9080.7|9078.3|9081.7|9079.9|9079.6|9077.6|196
1600201800000|2020-09-15 20:30:00|9080.8|9078.4|9082.6|9080.2|9082.8|9080.5|9080.3|9078.3|206
1600202100000|2020-09-15 20:35:00|9082.1|9080.6|9082.6|9080.2|9082.8|9080.7|9081.9|9080|85
1600202400000|2020-09-15 20:40:00|9082.5|9080.1|9083.7|9081.3|9084.1|9081.7|9082.1|9080.1|95
1600202700000|2020-09-15 20:45:00|9083.9|9081.5|9083.1|9080.7|9084|9082.1|9083|9080.6|122
1600203000000|2020-09-15 20:50:00|9083.2|9080.8|9083.1|9080.7|9083.3|9080.9|9082.9|9080.5|84
1600203300000|2020-09-15 20:55:00|9083|9080.6|9082.5|9080.1|9083.1|9080.7|9082.2|9079.8|114
1600203600000|2020-09-15 21:00:00|9082.8|9080.4|9083.5|9081|9085.3|9081.6|9082.5|9080.1|18
1600203900000|2020-09-15 21:05:00|9083.8|9078.8|9085|9080|9085.6|9081|9081.5|9076.5|158
1600204200000|2020-09-15 21:10:00|9084.9|9079.9|9084.9|9079.9|9087.2|9082.2|9083.4|9078.4|123
1600204500000|2020-09-15 21:15:00|9084.8|9079.8|9084.5|9079.5|9086.9|9081.9|9083.9|9079.3|85
1600204800000|2020-09-15 21:20:00|9083.9|9078.9|9083.8|9078.8|9086.5|9081.5|9083.6|9078.6|156
1600205100000|2020-09-15 21:25:00|9084.1|9079.1|9084.7|9080.8|9086.3|9081.3|9084|9079|112
1600205400000|2020-09-15 21:30:00|9085.6|9080.6|9085.2|9080.2|9086.5|9081.5|9083.7|9078.7|173
1600205700000|2020-09-15 21:35:00|9085.1|9080.1|9085.1|9080.1|9085.7|9080.7|9083.4|9078.4|116
1600206000000|2020-09-15 21:40:00|9085|9080|9084.9|9079.9|9086.3|9081.3|9082.8|9077.8|143
1600206300000|2020-09-15 21:45:00|9085|9080|9085.7|9080.7|9086.6|9081.6|9085|9080|137
1600206600000|2020-09-15 21:50:00|9085.8|9080.8|9085.2|9080.2|9086.1|9081.1|9084.3|9079.3|207
1600206900000|2020-09-15 21:55:00|9085.8|9080.8|9085.5|9080.5|9086|9081|9083.9|9078.9|155
1600207200000|2020-09-15 22:00:00|9085.7|9080.7|9081.8|9076.9|9085.7|9080.7|9080.8|9076.3|473
1600207500000|2020-09-15 22:05:00|9081.7|9076.8|9083.2|9078.2|9083.8|9078.9|9080.9|9076.6|551
1600207800000|2020-09-15 22:10:00|9083.1|9078.1|9081.2|9078.8|9083.4|9079.5|9080.9|9076.9|163
1600208100000|2020-09-15 22:15:00|9081.4|9078.3|9081.2|9078.8|9083.2|9079.8|9081|9077.8|97
1600208400000|2020-09-15 22:20:00|9081.5|9078.2|9081.2|9078.8|9082.3|9079.5|9081|9077.5|132
1600208700000|2020-09-15 22:25:00|9081.1|9078.7|9080.7|9077.8|9081.7|9079.2|9080.3|9077.2|129
1600209000000|2020-09-15 22:30:00|9081.5|9077.9|9081.2|9078.8|9081.6|9079|9080.5|9077.9|100
1600209300000|2020-09-15 22:35:00|9081.6|9079.2|9081.3|9078.6|9082.6|9079.8|9081.1|9078.6|94
1600209600000|2020-09-15 22:40:00|9082.3|9078.9|9082.1|9079.7|9083.1|9079.8|9080.9|9078.5|105
1600209900000|2020-09-15 22:45:00|9082|9079.6|9082.8|9080.4|9083.9|9081.3|9082|9079.6|85
1600210200000|2020-09-15 22:50:00|9082.9|9080.5|9082.9|9080.5|9082.9|9080.5|9082.5|9080.1|54
1600210500000|2020-09-15 22:55:00|9082.8|9080.4|9082.8|9080.4|9082.9|9080.5|9082.6|9080.2|71
1600210800000|2020-09-15 23:00:00|9082.4|9080|9083.7|9081.3|9083.8|9081.4|9081.9|9079.5|114
1600211100000|2020-09-15 23:05:00|9083.8|9081.4|9083.8|9081.4|9084|9081.6|9083.5|9081.1|77
1600211400000|2020-09-15 23:10:00|9083.9|9081.5|9083.7|9081.3|9083.9|9081.5|9083.5|9081.1|71
1600211700000|2020-09-15 23:15:00|9083.3|9081.8|9084.7|9082.3|9084.7|9082.3|9083.3|9081.1|57
1600212000000|2020-09-15 23:20:00|9084.8|9082.4|9084.6|9082.2|9085.1|9083.1|9084.5|9082.1|59
1600212300000|2020-09-15 23:25:00|9084.7|9082.3|9084.7|9082.3|9085.5|9083.2|9084.2|9082.1|91
1600212600000|2020-09-15 23:30:00|9084.6|9082.2|9084.9|9082.5|9085.4|9083|9084.2|9082.2|94
1600212900000|2020-09-15 23:35:00|9085|9082.6|9086.9|9084.5|9087|9084.9|9084.6|9082.2|126
1600213200000|2020-09-15 23:40:00|9087|9084.6|9087.1|9085.6|9087.9|9085.7|9086|9083.6|156
1600213500000|2020-09-15 23:45:00|9087.6|9085.2|9087.6|9085.2|9087.9|9085.9|9086.6|9084.5|118
1600213800000|2020-09-15 23:50:00|9086.9|9085.4|9087.4|9085|9087.9|9085.8|9086.9|9084.6|149
1600214100000|2020-09-15 23:55:00|9087.5|9085.1|9087.6|9085.2|9087.9|9085.8|9087|9084.7|183
1600214400000|2020-09-16 00:00:00|9087.7|9085.3|9087.1|9084.7|9088.9|9086.5|9085.2|9082.8|270
1600214700000|2020-09-16 00:05:00|9087.2|9084.8|9088.8|9086.4|9088.9|9086.8|9086.3|9083.9|353
1600215000000|2020-09-16 00:10:00|9088.9|9086.5|9092.3|9089.9|9093.8|9091.4|9088.1|9086.1|355
1600215300000|2020-09-16 00:15:00|9092.5|9090.1|9091.3|9088.9|9092.9|9090.5|9089.6|9087.2|362
1600215600000|2020-09-16 00:20:00|9091.2|9088.8|9092.7|9090.3|9092.9|9090.5|9091.1|9088.7|346
1600215900000|2020-09-16 00:25:00|9092.6|9090.2|9091.9|9089.5|9093.2|9090.8|9091.7|9089.3|238
1600216200000|2020-09-16 00:30:00|9092|9089.6|9092|9089.6|9092.6|9090.2|9090.4|9088|325
1600216500000|2020-09-16 00:35:00|9092.1|9089.7|9091.5|9089.1|9092.2|9089.8|9090.2|9088|177
1600216800000|2020-09-16 00:40:00|9091.4|9089|9093.3|9090.9|9093.4|9091|9091.4|9089|378
1600217100000|2020-09-16 00:45:00|9093.2|9090.8|9091.6|9089.2|9093.5|9091.1|9090.7|9088.3|480
1600217400000|2020-09-16 00:50:00|9091.5|9089.1|9091.9|9089.5|9092.4|9090|9090.3|9088|263
1600217700000|2020-09-16 00:55:00|9092|9089.6|9092.9|9090.5|9094.8|9092.5|9092|9089.6|198
1600218000000|2020-09-16 01:00:00|9093|9090.6|9093.7|9091.3|9093.8|9091.6|9090.8|9088.6|280
1600218300000|2020-09-16 01:05:00|9093.4|9091.9|9094.4|9092|9094.6|9092.7|9092.4|9090.2|263
1600218600000|2020-09-16 01:10:00|9094.5|9092.1|9095.1|9092.7|9095.3|9093.4|9094.4|9092|150
1600218900000|2020-09-16 01:15:00|9094.8|9092.4|9093.3|9090.9|9095|9092.6|9092.7|9090.3|301
1600219200000|2020-09-16 01:20:00|9093.2|9090.8|9092.7|9090.3|9093.6|9091.2|9091.9|9089.5|240
1600219500000|2020-09-16 01:25:00|9092.9|9090.5|9091.3|9088.9|9093.4|9091|9090.2|9087.8|234
1600219800000|2020-09-16 01:30:00|9091.2|9088.8|9088.9|9086.5|9091.4|9089.3|9088.3|9086.2|288
1600220100000|2020-09-16 01:35:00|9088.8|9086.4|9088.7|9086.3|9089.6|9087.5|9087.8|9085.8|277
1600220400000|2020-09-16 01:40:00|9088.9|9086.5|9087.3|9084.9|9089.2|9087.3|9086.9|9084.6|210
1600220700000|2020-09-16 01:45:00|9087.2|9084.8|9087.8|9085.4|9087.8|9085.6|9086.7|9084.6|189
1600221000000|2020-09-16 01:50:00|9087.7|9085.3|9086.3|9083.9|9087.9|9086|9086.2|9083.8|204
1600221300000|2020-09-16 01:55:00|9086.4|9084|9085.9|9083.5|9087.5|9085.1|9085.2|9083|211
1600221600000|2020-09-16 02:00:00|9085.8|9083.4|9083.9|9081.5|9086|9083.8|9083.3|9080.9|268
1600221900000|2020-09-16 02:05:00|9083.8|9081.4|9086.1|9084.6|9087.5|9085.6|9083.7|9081.3|257
1600222200000|2020-09-16 02:10:00|9086.6|9084.2|9084.4|9082|9086.9|9085.1|9084.2|9081.8|251
1600222500000|2020-09-16 02:15:00|9084.2|9081.8|9084.9|9082.5|9085.5|9083.3|9083.5|9081.7|227
1600222800000|2020-09-16 02:20:00|9085|9082.6|9084.5|9082.1|9085.3|9082.9|9084|9081.8|149
1600223100000|2020-09-16 02:25:00|9084.4|9082|9082.9|9080.5|9084.5|9082.5|9082.6|9080.5|171
1600223400000|2020-09-16 02:30:00|9083.2|9080.8|9083.7|9081.3|9084.6|9082.2|9082.8|9080.7|183
1600223700000|2020-09-16 02:35:00|9083.8|9081.4|9081.1|9078.7|9083.8|9081.4|9080.2|9078.5|208
1600224000000|2020-09-16 02:40:00|9081.2|9078.8|9081.7|9080.2|9082.2|9080.3|9080.8|9078.5|155
1600224300000|2020-09-16 02:45:00|9081.6|9080.1|9083.5|9082|9083.8|9082|9081.5|9079.6|152
1600224600000|2020-09-16 02:50:00|9083.4|9081.9|9083.6|9081.2|9084.4|9082.4|9083.1|9081.1|145
1600224900000|2020-09-16 02:55:00|9083.5|9081.1|9080.7|9079.2|9083.9|9082.1|9080.7|9078.7|207
1600225200000|2020-09-16 03:00:00|9081.2|9078.8|9080.4|9078.9|9081.7|9080.2|9080|9077.8|199
1600225500000|2020-09-16 03:05:00|9080.5|9079|9080|9078.5|9081.3|9079.2|9079.8|9077.9|166
1600225800000|2020-09-16 03:10:00|9080.5|9078.1|9080.3|9078.8|9081.7|9079.6|9079.9|9077.9|147
1600226100000|2020-09-16 03:15:00|9080.4|9078.9|9079.1|9077.6|9081.4|9079.5|9079|9076.9|188
1600226400000|2020-09-16 03:20:00|9079.2|9077.7|9079.5|9077.1|9079.7|9077.8|9078.9|9076.7|152
1600226700000|2020-09-16 03:25:00|9079.6|9077.2|9079.9|9077.5|9079.9|9078.3|9078.7|9076.7|128
1600227000000|2020-09-16 03:30:00|9079.7|9077.3|9079.7|9078.2|9080.4|9078.5|9079.2|9077.2|96
1600227300000|2020-09-16 03:35:00|9080.1|9077.7|9080.2|9077.8|9080.5|9078.6|9079.5|9077.4|143
1600227600000|2020-09-16 03:40:00|9079.6|9078.1|9080.4|9078|9080.6|9078.6|9079.5|9077.2|132
1600227900000|2020-09-16 03:45:00|9080.3|9077.9|9080.2|9078.7|9081|9079.1|9080|9077.9|137
1600228200000|2020-09-16 03:50:00|9080.7|9078.3|9080.5|9078.1|9080.8|9078.7|9079.8|9077.7|142
1600228500000|2020-09-16 03:55:00|9080.4|9078|9080.8|9078.4|9081|9078.7|9080.2|9077.9|121
1600228800000|2020-09-16 04:00:00|9080.7|9078.3|9080.3|9078.8|9081.1|9079|9079.9|9077.9|111
1600229100000|2020-09-16 04:05:00|9080.2|9078.7|9080.6|9078.2|9081|9078.9|9080|9078|89
1600229400000|2020-09-16 04:10:00|9080.5|9078.1|9079.8|9077.4|9080.9|9078.5|9079.4|9077.1|136
1600229700000|2020-09-16 04:15:00|9079.7|9077.3|9079.6|9077.2|9080|9078.1|9079|9077.1|120
1600230000000|2020-09-16 04:20:00|9079.7|9077.3|9079.8|9077.4|9080.4|9078.4|9079.4|9077.1|125
1600230300000|2020-09-16 04:25:00|9079.9|9077.5|9079.7|9077.3|9080.2|9078.2|9079.5|9077.2|85
1600230600000|2020-09-16 04:30:00|9079.8|9077.4|9079.9|9077.5|9080.5|9078.4|9079.6|9077.2|110
1600230900000|2020-09-16 04:35:00|9079.8|9077.4|9080.4|9078|9081|9079.1|9079.4|9077.3|96
1600231200000|2020-09-16 04:40:00|9080.3|9077.9|9080.6|9079.1|9080.9|9079.2|9079.9|9077.9|95
1600231500000|2020-09-16 04:45:00|9080.7|9079.2|9079.9|9077.5|9082|9080|9079.7|9077.3|120
1600231800000|2020-09-16 04:50:00|9080|9077.6|9079.7|9077.3|9080.1|9077.7|9079.4|9077|67
1600232100000|2020-09-16 04:55:00|9079.6|9077.2|9079.6|9077.2|9079.6|9077.7|9079|9077|70
1600232400000|2020-09-16 05:00:00|9079.7|9077.3|9079.6|9077.2|9080.5|9078.6|9078.6|9076.8|105
1600232700000|2020-09-16 05:05:00|9079.5|9077.1|9076.7|9075.2|9079.6|9077.7|9076.6|9075|158
1600233000000|2020-09-16 05:10:00|9076.6|9075.1|9078.5|9076.1|9078.5|9076.1|9076.6|9074.7|124
1600233300000|2020-09-16 05:15:00|9078.4|9076|9078.4|9076|9078.8|9076.4|9077.4|9075.5|130
1600233600000|2020-09-16 05:20:00|9078.1|9075.7|9078.5|9077|9079.6|9077.6|9077.7|9075.7|115
1600233900000|2020-09-16 05:25:00|9078.6|9077.1|9079.8|9077.4|9079.8|9077.4|9078.5|9076.5|88
1600234200000|2020-09-16 05:30:00|9079.7|9077.3|9080.3|9077.9|9080.3|9078.4|9079.2|9076.8|109
1600234500000|2020-09-16 05:35:00|9080.4|9078|9079.3|9077.8|9080.4|9078|9079.2|9077.2|58
1600234800000|2020-09-16 05:40:00|9079.2|9077.7|9082.2|9079.8|9082.2|9079.8|9079.2|9077.3|150
1600235100000|2020-09-16 05:45:00|9082.1|9079.7|9083|9080.6|9084.5|9082.1|9082.1|9079.7|170
1600235400000|2020-09-16 05:50:00|9082.9|9080.5|9083.8|9081.4|9083.8|9081.4|9082.1|9079.8|147
1600235700000|2020-09-16 05:55:00|9083.9|9081.5|9081.6|9079.2|9084.3|9082.4|9080.9|9079|170
1600236000000|2020-09-16 06:00:00|9081.7|9079.3|9082.8|9080.4|9082.9|9080.5|9080.1|9077.8|224
1600236300000|2020-09-16 06:05:00|9082.7|9080.3|9083.3|9081.8|9084.6|9082.4|9081.7|9079.8|224
1600236600000|2020-09-16 06:10:00|9083.4|9081.9|9083.8|9082.3|9085.4|9083.4|9082.4|9080.5|231
1600236900000|2020-09-16 06:15:00|9083.7|9082.2|9080.7|9078.3|9084.6|9082.7|9079.7|9077.9|235
1600237200000|2020-09-16 06:20:00|9080.6|9078.2|9080|9078.5|9080.9|9079|9079.7|9078|190
1600237500000|2020-09-16 06:25:00|9079.9|9078.4|9079.8|9078.3|9081.8|9080.1|9079.1|9077.6|240
1600237800000|2020-09-16 06:30:00|9079.5|9078|9078.1|9075.7|9080.7|9078.8|9077.4|9075.2|262
1600238100000|2020-09-16 06:35:00|9078|9075.6|9077.1|9074.7|9078.3|9076.1|9076|9074.1|222
1600238400000|2020-09-16 06:40:00|9077|9074.6|9076.8|9075.3|9078.3|9076.8|9076|9074.1|186
1600238700000|2020-09-16 06:45:00|9076.9|9075.4|9078.7|9076.3|9079|9076.7|9076|9074.1|292
1600239000000|2020-09-16 06:50:00|9078.8|9076.4|9076.6|9074.2|9078.8|9076.7|9075.9|9074|253
1600239300000|2020-09-16 06:55:00|9076.4|9074|9077.7|9076.2|9078|9076.3|9075.8|9073.8|291
1600239600000|2020-09-16 07:00:00|9077.8|9076.3|9072.8|9070.4|9078|9076.5|9072.2|9070.4|340
1600239900000|2020-09-16 07:05:00|9072.9|9070.5|9075.3|9073.8|9077.8|9075.9|9071.9|9070.3|320
1600240200000|2020-09-16 07:10:00|9075.4|9073.9|9077.8|9075.4|9079|9077.1|9072.9|9071.1|362
1600240500000|2020-09-16 07:15:00|9077.9|9075.5|9074.3|9072.8|9078.1|9076|9074.3|9072.8|270
1600240800000|2020-09-16 07:20:00|9074.4|9072.9|9075.8|9073.4|9075.9|9073.9|9074|9072.2|347
1600241100000|2020-09-16 07:25:00|9075.7|9073.3|9073.5|9072|9076.4|9074.5|9073.3|9071.6|345
1600241400000|2020-09-16 07:30:00|9073.1|9071.6|9070.8|9069.3|9074|9071.8|9069.6|9067.9|369
1600241700000|2020-09-16 07:35:00|9071.2|9068.8|9070.7|9068.3|9071.3|9069.3|9069.8|9067.7|320
1600242000000|2020-09-16 07:40:00|9070.6|9068.2|9067.8|9066.3|9071|9069.2|9067.7|9066.1|401
1600242300000|2020-09-16 07:45:00|9067.9|9066.4|9071.8|9069.4|9072.7|9070.6|9067.6|9065.9|337
1600242600000|2020-09-16 07:50:00|9071.7|9069.3|9071.4|9069.9|9072.4|9070.5|9069.7|9068|313
1600242900000|2020-09-16 07:55:00|9071.8|9069.4|9071.2|9068.8|9073.2|9071.1|9070.1|9068.5|287
1600243200000|2020-09-16 08:00:00|9071.1|9068.7|9071.6|9069.2|9072.2|9070.3|9070|9068.1|379
1600243500000|2020-09-16 08:05:00|9071.5|9069.1|9069.6|9067.2|9072.3|9070.4|9069.1|9067.1|225
1600243800000|2020-09-16 08:10:00|9069.7|9067.3|9065.7|9063.3|9069.8|9067.8|9065.2|9063.2|370
1600244100000|2020-09-16 08:15:00|9065.6|9063.2|9068.1|9065.7|9068.3|9065.9|9063.8|9062.1|375
1600244400000|2020-09-16 08:20:00|9068.2|9065.8|9069.6|9068.1|9070.1|9068.1|9066.3|9064.7|426
1600244700000|2020-09-16 08:25:00|9069.5|9068|9069.4|9067.9|9071.5|9069.7|9069.3|9067.3|298
1600245000000|2020-09-16 08:30:00|9069.3|9067.8|9071.1|9069.6|9071.1|9069.6|9069.2|9067.3|235
1600245300000|2020-09-16 08:35:00|9071|9069.5|9071.9|9070.4|9072.4|9070.6|9070.9|9068.9|271
1600245600000|2020-09-16 08:40:00|9071.8|9070.3|9069.3|9067.8|9072|9070.5|9069.3|9067.8|250
1600245900000|2020-09-16 08:45:00|9069.4|9067.9|9068.6|9067.1|9069.9|9068.3|9068.1|9066.1|327
1600246200000|2020-09-16 08:50:00|9068.7|9067.2|9070.1|9068.6|9070.6|9068.7|9068.3|9066.4|194
1600246500000|2020-09-16 08:55:00|9070|9068.5|9071.1|9068.7|9073.2|9071.4|9069.6|9068.1|256
1600246800000|2020-09-16 09:00:00|9071.2|9068.8|9070.2|9068.7|9071.8|9070.3|9069.5|9067.5|272
1600247100000|2020-09-16 09:05:00|9070.1|9068.6|9068.5|9067|9070.6|9068.6|9067.6|9065.7|319
1600247400000|2020-09-16 09:10:00|9069|9066.6|9069.5|9068|9070.3|9068.3|9068.7|9066.5|282
1600247700000|2020-09-16 09:15:00|9069.4|9067.9|9071.1|9068.7|9072|9070.2|9069.1|9067.6|398
1600248000000|2020-09-16 09:20:00|9071.2|9068.8|9065.9|9064.4|9071.2|9069.1|9065.7|9063.5|389
1600248300000|2020-09-16 09:25:00|9065.8|9064.3|9061.1|9059.6|9066.3|9064.4|9060.7|9059.2|294
1600248600000|2020-09-16 09:30:00|9061|9059.5|9060.3|9058.8|9062.6|9061.1|9059.5|9057.5|266
1600248900000|2020-09-16 09:35:00|9060.2|9058.7|9060.8|9058.4|9061.6|9060|9059.5|9057.2|325
1600249200000|2020-09-16 09:40:00|9060.9|9058.5|9061.1|9058.7|9061.6|9059.8|9058.4|9056.4|323
1600249500000|2020-09-16 09:45:00|9061.2|9058.8|9057.2|9055.7|9061.6|9059.7|9057|9055.1|279
1600249800000|2020-09-16 09:50:00|9057.8|9056.3|9060.3|9058.8|9060.5|9058.8|9057.2|9055.5|342
1600250100000|2020-09-16 09:55:00|9060.2|9058.7|9061.2|9058.8|9061.6|9059.6|9058|9056.2|407
1600250400000|2020-09-16 10:00:00|9061.1|9058.7|9059.7|9057.3|9061.3|9059.4|9058.4|9056.6|389
1600250700000|2020-09-16 10:05:00|9059.8|9057.4|9061.2|9058.8|9061.2|9059.3|9057.8|9055.6|376
1600251000000|2020-09-16 10:10:00|9060.6|9059.1|9060.6|9058.2|9061.6|9059.8|9058.1|9056.5|304
1600251300000|2020-09-16 10:15:00|9060.5|9058.1|9058.5|9056.1|9060.5|9058.5|9056|9054.5|329
1600251600000|2020-09-16 10:20:00|9058.4|9056|9059|9056.6|9059.2|9057.2|9056.6|9054.3|358
1600251900000|2020-09-16 10:25:00|9058.7|9056.3|9057.1|9054.7|9060.1|9058|9056.2|9054.4|471
1600252200000|2020-09-16 10:30:00|9057.2|9054.8|9057.2|9055.7|9058.6|9057.1|9056.2|9054.5|358
1600252500000|2020-09-16 10:35:00|9057.1|9055.6|9060.8|9058.4|9060.8|9058.4|9055.7|9053.8|342
1600252800000|2020-09-16 10:40:00|9060.9|9058.5|9063.8|9061.4|9065.1|9063|9060.8|9058.4|403
1600253100000|2020-09-16 10:45:00|9063.7|9061.3|9061.9|9059.5|9066.4|9064.4|9060.4|9058.3|401
1600253400000|2020-09-16 10:50:00|9061.8|9059.4|9059|9057.5|9062.8|9060.9|9058|9056.2|461
1600253700000|2020-09-16 10:55:00|9059.1|9057.6|9061|9058.6|9062.8|9060.8|9058|9056.5|373
1600254000000|2020-09-16 11:00:00|9060.8|9058.4|9059.3|9056.9|9061.9|9059.6|9058.3|9056.2|423
1600254300000|2020-09-16 11:05:00|9059.4|9057|9060.7|9059.2|9061.5|9059.6|9058.7|9056.4|362
1600254600000|2020-09-16 11:10:00|9060.8|9059.3|9059.1|9057.6|9062.4|9060.5|9058.9|9057.4|294
1600254900000|2020-09-16 11:15:00|9059|9057.5|9059.8|9057.4|9060.2|9058.5|9058.8|9056.9|275
1600255200000|2020-09-16 11:20:00|9059.1|9057.6|9059.8|9058.3|9060.4|9058.6|9059|9057|181
1600255500000|2020-09-16 11:25:00|9059.9|9058.4|9062.8|9061.3|9063.1|9061.5|9059|9057.3|290
1600255800000|2020-09-16 11:30:00|9062.9|9061.4|9066.8|9064.4|9066.9|9065.1|9062.2|9060.4|412
1600256100000|2020-09-16 11:35:00|9066.9|9064.5|9063.2|9061.7|9067|9064.6|9063.1|9061.6|226
1600256400000|2020-09-16 11:40:00|9063|9061.5|9062|9060.5|9065.8|9063.6|9062|9060.1|333
1600256700000|2020-09-16 11:45:00|9062.1|9060.6|9064.7|9062.3|9064.7|9063.2|9061.7|9060|295
1600257000000|2020-09-16 11:50:00|9064.6|9062.2|9064.7|9063.2|9065.8|9064.2|9063|9061.5|182
1600257300000|2020-09-16 11:55:00|9064.8|9063.3|9063.9|9061.5|9066.3|9064.8|9062.9|9061.4|328
1600257600000|2020-09-16 12:00:00|9063.8|9061.4|9058.4|9056.9|9063.8|9062.2|9056.7|9054.7|484
1600257900000|2020-09-16 12:05:00|9058.2|9056.7|9058.2|9056.7|9059.6|9058.1|9057.9|9055.8|396
1600258200000|2020-09-16 12:10:00|9058.1|9056.6|9060.6|9059.1|9060.7|9059.2|9056.6|9054.6|302
1600258500000|2020-09-16 12:15:00|9060.7|9059.2|9064.7|9063.2|9065.3|9063.8|9060.3|9058.3|334
1600258800000|2020-09-16 12:20:00|9064.8|9063.3|9062.9|9061.4|9065.9|9064|9060.2|9058.7|367
1600259100000|2020-09-16 12:25:00|9063.3|9060.9|9063.1|9060.3|9064|9061.6|9062.4|9060|254
1600259400000|2020-09-16 12:30:00|9063.5|9060|9063.5|9061.1|9064.1|9062.1|9058.8|9056.4|387
1600259700000|2020-09-16 12:35:00|9063.4|9061|9066.4|9064|9066.9|9065|9062.8|9060.9|502
1600260000000|2020-09-16 12:40:00|9065.5|9063.9|9067.3|9064.9|9070.9|9069|9065.1|9063.2|687
1600260300000|2020-09-16 12:45:00|9067.4|9065|9079.2|9076.8|9079.3|9077.1|9067.4|9065|611
1600260600000|2020-09-16 12:50:00|9079.3|9076.9|9072.5|9070.1|9079.4|9077|9070.7|9068.7|608
1600260900000|2020-09-16 12:55:00|9072.6|9070.2|9070.8|9068.4|9073.9|9072|9068.4|9066.3|588
1600261200000|2020-09-16 13:00:00|9070.7|9068.3|9066.3|9064.8|9071.7|9070|9065.6|9063.6|587
1600261500000|2020-09-16 13:05:00|9066.6|9065.1|9063.3|9061.8|9066.6|9065.1|9060.8|9058.7|500
1600261800000|2020-09-16 13:10:00|9063.2|9061.7|9063.6|9062.1|9063.7|9062.2|9059.6|9057.4|440
1600262100000|2020-09-16 13:15:00|9063.7|9062.2|9064.5|9062.1|9065.7|9063.9|9061.7|9060.2|464
1600262400000|2020-09-16 13:20:00|9064.4|9062|9065.4|9063|9067.9|9066.2|9063.2|9060.9|476
1600262700000|2020-09-16 13:25:00|9065.3|9062.9|9065.6|9063.2|9066.7|9064.8|9063.5|9061.7|380
1600263000000|2020-09-16 13:30:00|9065.7|9063.3|9067.6|9065.2|9069.3|9066.9|9065.2|9063.2|487
1600263300000|2020-09-16 13:35:00|9067.7|9065.3|9071.3|9069.8|9072.8|9070.9|9067.2|9064.8|530
1600263600000|2020-09-16 13:40:00|9071.1|9069.6|9075|9073.5|9076.2|9074.2|9068.6|9066.5|628
1600263900000|2020-09-16 13:45:00|9075.5|9073.1|9073.8|9072.3|9075.5|9073.4|9072.1|9070.3|558
1600264200000|2020-09-16 13:50:00|9073.9|9072.4|9075.4|9073|9078.6|9076.7|9073.4|9071.3|474
1600264500000|2020-09-16 13:55:00|9075.5|9073.1|9076.2|9073.8|9076.5|9074.4|9073.1|9071.3|388
1600264800000|2020-09-16 14:00:00|9076.3|9073.9|9074.2|9071.8|9079.8|9077.6|9072.5|9070.8|652
1600265100000|2020-09-16 14:05:00|9074|9071.6|9073.5|9072|9078|9076.1|9073.3|9071.5|832
1600265400000|2020-09-16 14:10:00|9073.6|9072.1|9074.5|9072.1|9076|9074.4|9072.7|9070.9|505
1600265700000|2020-09-16 14:15:00|9074.1|9072.6|9081.4|9079.9|9083|9081.5|9073.1|9071.6|683
1600266000000|2020-09-16 14:20:00|9081.3|9079.8|9086|9084.5|9088|9086.5|9080.8|9079.3|829
1600266300000|2020-09-16 14:25:00|9086.1|9084.6|9094.1|9091.7|9094.4|9092.5|9086.1|9084.6|919
1600266600000|2020-09-16 14:30:00|9093.5|9092|9091.2|9089.7|9095.1|9093|9087.7|9086.2|766
1600266900000|2020-09-16 14:35:00|9091.3|9089.8|9088|9086.5|9094.3|9092.6|9085.2|9083.7|735
1600267200000|2020-09-16 14:40:00|9087.9|9086.4|9086.4|9084.9|9089.2|9087.4|9084.8|9083.3|634
1600267500000|2020-09-16 14:45:00|9086.5|9085|9086.8|9085.3|9087.7|9086.2|9082.9|9081.4|639
1600267800000|2020-09-16 14:50:00|9086.5|9085|9092.7|9090.3|9092.7|9090.8|9085.8|9084.1|543
1600268100000|2020-09-16 14:55:00|9092.6|9090.2|9079.6|9078.1|9092.9|9090.5|9079.4|9077.9|794
1600268400000|2020-09-16 15:00:00|9079.5|9078|9075.1|9072.7|9082.8|9081.3|9074.5|9072.7|813
1600268700000|2020-09-16 15:05:00|9074.3|9072.8|9075|9073.5|9078.5|9076.6|9074.2|9072.7|578
1600269000000|2020-09-16 15:10:00|9074.9|9073.4|9077.2|9074.8|9079.8|9078.3|9074.9|9073.4|422
1600269300000|2020-09-16 15:15:00|9077.1|9074.7|9078.5|9077|9078.7|9077|9074.9|9073.1|528
1600269600000|2020-09-16 15:20:00|9078.4|9076.9|9076.7|9075.2|9080.7|9079.2|9076.3|9074.8|435
1600269900000|2020-09-16 15:25:00|9076.6|9075.1|9076.5|9075|9079.5|9077.6|9076.3|9074.2|389
1600270200000|2020-09-16 15:30:00|9076.6|9075.1|9075.9|9074.4|9078.4|9076.6|9074.1|9072.6|530
1600270500000|2020-09-16 15:35:00|9075.8|9074.3|9081.8|9080.3|9082.7|9081.2|9075.6|9074.1|492
1600270800000|2020-09-16 15:40:00|9081.7|9080.2|9081.7|9080.2|9082.9|9081.1|9080.7|9078.6|478
1600271100000|2020-09-16 15:45:00|9081.6|9080.1|9081.5|9080|9082.4|9080.9|9080|9078.3|427
1600271400000|2020-09-16 15:50:00|9081.4|9079.9|9082.4|9080.9|9083.3|9081.6|9081|9079.4|280
1600271700000|2020-09-16 15:55:00|9082.6|9081.1|9082.3|9080.8|9084.1|9082.3|9082|9080.5|298
1600272000000|2020-09-16 16:00:00|9082.9|9080.5|9083.1|9081.6|9083.7|9082.2|9081.8|9080.3|380
1600272300000|2020-09-16 16:05:00|9083.2|9081.7|9080|9078.5|9083.6|9082.1|9079.5|9077.5|307
1600272600000|2020-09-16 16:10:00|9080.1|9078.6|9083.6|9082.1|9083.6|9082.1|9079.7|9078.2|283
1600272900000|2020-09-16 16:15:00|9083.5|9082|9080.8|9079.3|9083.9|9082.4|9080.8|9079.3|214
1600273200000|2020-09-16 16:20:00|9081|9079.5|9081.6|9080.1|9082.7|9080.6|9079.7|9078.2|258
1600273500000|2020-09-16 16:25:00|9081.5|9080|9080.7|9079.2|9082.4|9080.3|9079.3|9077.8|240
1600273800000|2020-09-16 16:30:00|9080.9|9079.4|9080.4|9078.9|9081.3|9079.4|9079.1|9077.6|265
1600274100000|2020-09-16 16:35:00|9080.3|9078.8|9079.1|9077.6|9080.6|9079.1|9078.9|9077.4|201
1600274400000|2020-09-16 16:40:00|9079.3|9077.8|9080.7|9079.2|9080.9|9079.4|9078.9|9077.4|196
1600274700000|2020-09-16 16:45:00|9080.8|9079.3|9084.8|9083.3|9084.9|9083.4|9080.7|9079.2|258
1600275000000|2020-09-16 16:50:00|9084.9|9083.4|9084.1|9082.6|9085.1|9083.6|9083.8|9082.3|157
1600275300000|2020-09-16 16:55:00|9084.2|9082.7|9082|9080.5|9084.7|9083.2|9081.9|9080.4|244
1600275600000|2020-09-16 17:00:00|9081.9|9080.4|9079.6|9078.1|9082|9080.5|9079.3|9077.8|311
1600275900000|2020-09-16 17:05:00|9079.7|9078.2|9080.5|9079|9081.1|9079.6|9079.6|9078.1|193
1600276200000|2020-09-16 17:10:00|9080.4|9078.9|9079.8|9078.3|9080.9|9079.4|9079.2|9077.7|249
1600276500000|2020-09-16 17:15:00|9079.9|9078.4|9081.8|9080.3|9082.3|9080.4|9079.8|9078.3|260
1600276800000|2020-09-16 17:20:00|9081.7|9080.2|9080.1|9078.6|9081.8|9080.3|9079.4|9077.8|317
1600277100000|2020-09-16 17:25:00|9080|9078.5|9086.6|9085.1|9087.9|9085.8|9079.9|9078.1|599
1600277400000|2020-09-16 17:30:00|9087|9085.5|9085.1|9083.6|9088.7|9087.1|9084.6|9083.1|534
1600277700000|2020-09-16 17:35:00|9085.2|9083.7|9087|9085.5|9088.8|9086.9|9085.1|9083.5|520
1600278000000|2020-09-16 17:40:00|9086.8|9085.3|9085.5|9084|9087.4|9085.9|9084.6|9082.8|402
1600278300000|2020-09-16 17:45:00|9085.4|9083.9|9085.5|9084|9088.4|9086.6|9084.7|9082.7|406
1600278600000|2020-09-16 17:50:00|9085.4|9083.9|9086.8|9084.4|9087.2|9085.2|9084.9|9083.1|362
1600278900000|2020-09-16 17:55:00|9086.9|9084.5|9088.9|9083.9|9091.2|9086.2|9084.5|9082.1|369
1600279200000|2020-09-16 18:00:00|9088.7|9083.7|9082.9|9080.5|9091.1|9088.7|9065.2|9062.8|1384
1600279500000|2020-09-16 18:05:00|9082.8|9080.4|9095.4|9093|9099.7|9097.3|9080.9|9078.5|1301
1600279800000|2020-09-16 18:10:00|9095.3|9092.9|9085.6|9083.2|9099.2|9096.8|9081.7|9079.3|1405
1600280100000|2020-09-16 18:15:00|9085.4|9083|9082.7|9080.3|9087.1|9084.7|9079.4|9077|1007
1600280400000|2020-09-16 18:20:00|9082.6|9080.2|9083.4|9081|9083.9|9081.5|9077.6|9075.2|742
1600280700000|2020-09-16 18:25:00|9083.5|9081.1|9087|9084.6|9088.7|9086.7|9081.8|9079.4|724
1600281000000|2020-09-16 18:30:00|9086.9|9084.5|9090.2|9087.8|9099.1|9096.7|9085.3|9082.9|1213
1600281300000|2020-09-16 18:35:00|9090.3|9087.9|9079.5|9077.1|9093.7|9091.3|9077.9|9075.5|1143
1600281600000|2020-09-16 18:40:00|9079.7|9077.3|9095.7|9093.3|9096.5|9094.1|9078.4|9076|1126
1600281900000|2020-09-16 18:45:00|9095.8|9093.4|9096.7|9094.3|9102.8|9100.4|9095.2|9092.8|1236
1600282200000|2020-09-16 18:50:00|9096.5|9094.1|9107.4|9105|9110.6|9108.2|9096.3|9094|1114
1600282500000|2020-09-16 18:55:00|9107.3|9104.9|9105.4|9103.9|9112.1|9109.7|9104.2|9101.8|1321
1600282800000|2020-09-16 19:00:00|9105.2|9103.7|9099.7|9097.3|9105.7|9103.7|9097|9094.6|1373
1600283100000|2020-09-16 19:05:00|9099.8|9097.4|9102.4|9100|9105.6|9103.2|9098.8|9096.4|902
1600283400000|2020-09-16 19:10:00|9102.5|9100.1|9105.8|9103.4|9110.4|9108|9101.6|9099.2|962
1600283700000|2020-09-16 19:15:00|9105.7|9103.3|9104.9|9102.5|9109.6|9107.2|9104.8|9102.4|763
1600284000000|2020-09-16 19:20:00|9105|9102.6|9104.8|9102.4|9105.6|9103.2|9101.3|9098.9|647
1600284300000|2020-09-16 19:25:00|9104.9|9102.5|9107.5|9105.1|9108.3|9105.9|9103.4|9101.2|663
1600284600000|2020-09-16 19:30:00|9107.6|9105.2|9109.1|9106.7|9111.8|9109.4|9107.5|9105.1|689
1600284900000|2020-09-16 19:35:00|9109.2|9106.8|9109.2|9106.8|9110.4|9108.1|9104.6|9102.5|711
1600285200000|2020-09-16 19:40:00|9109.1|9106.7|9106.9|9104.5|9110.8|9108.6|9106.1|9104|723
1600285500000|2020-09-16 19:45:00|9107|9104.6|9107.6|9105.2|9108.1|9105.7|9104.3|9102.3|638
1600285800000|2020-09-16 19:50:00|9107.8|9105.4|9106.4|9104|9108.1|9105.7|9105.2|9102.8|542
1600286100000|2020-09-16 19:55:00|9106.2|9103.8|9104.2|9101.8|9107.4|9105|9104.1|9101.7|492
1600286400000|2020-09-16 20:00:00|9104.5|9102.1|9104.8|9102.4|9105.7|9103.3|9103.1|9100.7|471
1600286700000|2020-09-16 20:05:00|9104.9|9102.5|9102.9|9100.5|9105.1|9102.7|9102.3|9099.9|245
1600287000000|2020-09-16 20:10:00|9102.8|9100.4|9103.2|9100.8|9103.5|9101.4|9102|9099.6|199
1600287300000|2020-09-16 20:15:00|9103.3|9100.9|9102.4|9100|9103.4|9101|9101|9099.2|180
1600287600000|2020-09-16 20:20:00|9102.5|9100.1|9104|9101.6|9104.2|9101.8|9101.7|9099.3|256
1600287900000|2020-09-16 20:25:00|9104.1|9101.7|9105.2|9102.8|9105.8|9103.6|9102.9|9100.9|313
1600288200000|2020-09-16 20:30:00|9105.1|9102.7|9100.2|9097.8|9105.3|9103.3|9100|9097.6|182
1600288500000|2020-09-16 20:35:00|9100.1|9097.7|9097.5|9095.1|9101.6|9099.2|9097.4|9095.1|244
1600288800000|2020-09-16 20:40:00|9097.6|9095.2|9095.3|9092.9|9098.9|9096.5|9094.6|9092.7|191
1600289100000|2020-09-16 20:45:00|9095.6|9093.2|9096.7|9094.3|9097.6|9095.2|9095.4|9093.2|212
1600289400000|2020-09-16 20:50:00|9096.9|9094.5|9097.5|9095.1|9097.7|9095.3|9095.4|9093|191
1600289700000|2020-09-16 20:55:00|9097.6|9095.2|9095.7|9093.3|9097.8|9095.4|9095|9092.6|273
1600290000000|2020-09-16 21:00:00|9096.1|9093.1|9096.6|9092.8|9098.2|9093.2|9095.5|9091.2|18
1600290300000|2020-09-16 21:05:00|9098.2|9093.2|9097.1|9092.1|9099.4|9094.4|9094.1|9089.1|70
1600290600000|2020-09-16 21:10:00|9096|9091|9097.5|9092.5|9099.6|9094.6|9094.6|9089.6|229
1600290900000|2020-09-16 21:15:00|9097.8|9092.8|9098.1|9093.1|9099.5|9094.5|9094.2|9089.2|164
1600291200000|2020-09-16 21:20:00|9097.8|9092.8|9097.7|9092.7|9099.4|9094.4|9094.1|9089.1|149
1600291500000|2020-09-16 21:25:00|9097.1|9092.1|9097|9092|9101.9|9096.9|9096.5|9091.5|129
1600291800000|2020-09-16 21:30:00|9097.1|9092.1|9097|9092|9098.5|9093.5|9094.2|9089.2|158
1600292100000|2020-09-16 21:35:00|9096.6|9091.6|9099|9094|9099|9094|9094.1|9089.1|121
1600292400000|2020-09-16 21:40:00|9099.2|9094.2|9099.1|9094.1|9101.8|9096.8|9096.8|9091.8|334
1600292700000|2020-09-16 21:45:00|9099.3|9094.3|9098.8|9093.8|9100.5|9095.5|9098.5|9093.5|191
1600293000000|2020-09-16 21:50:00|9098.7|9093.7|9098.9|9093.9|9099.3|9094.3|9095.2|9090.2|253
1600293300000|2020-09-16 21:55:00|9098.8|9093.8|9098.6|9093.6|9099.6|9094.6|9097.4|9092.4|207
1600293600000|2020-09-16 22:00:00|9098.4|9093.4|9097.2|9094.1|9099.6|9094.9|9096.4|9091.8|597
1600293900000|2020-09-16 22:05:00|9097.3|9094|9097.2|9094.8|9098.2|9095.3|9096.4|9093.4|233
1600294200000|2020-09-16 22:10:00|9097.3|9094.7|9099.8|9096.8|9100.1|9097.5|9097.2|9094.4|185
1600294500000|2020-09-16 22:15:00|9100.1|9096.5|9098.6|9096.2|9100.9|9097.3|9098.2|9095.2|154
1600294800000|2020-09-16 22:20:00|9098.7|9096.3|9096.9|9094.5|9099.8|9096.9|9096.7|9093.4|161
1600295100000|2020-09-16 22:25:00|9097|9094.6|9097.4|9095|9098.1|9095.3|9096.9|9094.5|108
1600295400000|2020-09-16 22:30:00|9097.3|9094.9|9097.9|9095.5|9098.5|9095.8|9097.2|9094.2|104
1600295700000|2020-09-16 22:35:00|9098.1|9095.7|9099.3|9096.9|9099.8|9097.4|9097.9|9095.5|116
1600296000000|2020-09-16 22:40:00|9099.4|9097|9099.4|9097|9100.1|9097.5|9099.1|9096.7|144
1600296300000|2020-09-16 22:45:00|9099.5|9096.9|9100|9097.6|9100.3|9097.8|9099.2|9096.8|163
1600296600000|2020-09-16 22:50:00|9100.1|9097.7|9100|9097.6|9100.1|9097.7|9099.3|9096.9|115
1600296900000|2020-09-16 22:55:00|9099.9|9097.5|9099.1|9096.7|9100.1|9097.7|9098.4|9096|122
1600297200000|2020-09-16 23:00:00|9099.2|9096.8|9101.7|9099.3|9101.8|9099.4|9098.9|9096.5|211
1600297500000|2020-09-16 23:05:00|9101.9|9099.5|9101.9|9099.5|9102.1|9099.7|9101.2|9098.8|125
1600297800000|2020-09-16 23:10:00|9101.8|9099.4|9102|9099.6|9102.3|9100.2|9101.7|9099.3|134
1600298100000|2020-09-16 23:15:00|9101.9|9099.5|9102.8|9100.4|9102.8|9100.4|9101.8|9099.4|169
1600298400000|2020-09-16 23:20:00|9102.9|9100.5|9104.2|9101.8|9104.3|9101.9|9102.2|9100.1|126
1600298700000|2020-09-16 23:25:00|9104.3|9101.9|9105.1|9102.7|9105.2|9102.8|9103.4|9101|185
1600299000000|2020-09-16 23:30:00|9105|9102.6|9104.2|9101.8|9105.1|9102.7|9103.5|9101.2|98
1600299300000|2020-09-16 23:35:00|9104.1|9101.7|9104.8|9102.4|9105.4|9103|9103.6|9101.2|118
1600299600000|2020-09-16 23:40:00|9104.7|9102.3|9104.6|9102.2|9105|9102.8|9103.9|9101.9|115
1600299900000|2020-09-16 23:45:00|9104.5|9102.1|9104.8|9102.4|9105.7|9103.5|9104.3|9101.9|206
1600300200000|2020-09-16 23:50:00|9104.3|9102.8|9106|9103.6|9107|9104.9|9104.3|9102.1|175
1600300500000|2020-09-16 23:55:00|9106.1|9103.7|9106.8|9104.4|9107.8|9105.7|9105.4|9103.2|195
1600300800000|2020-09-17 00:00:00|9106.7|9104.3|9112.7|9110.3|9112.7|9110.5|9106.2|9104.3|542
1600301100000|2020-09-17 00:05:00|9112.6|9110.2|9112.7|9110.3|9113.4|9111.3|9111.6|9109.2|243
1600301400000|2020-09-17 00:10:00|9112.6|9110.2|9113.1|9110.7|9113.9|9112.1|9112|9109.9|273
1600301700000|2020-09-17 00:15:00|9113.2|9110.8|9112.5|9110.1|9113.6|9111.3|9111.6|9109.4|414
1600302000000|2020-09-17 00:20:00|9112.6|9110.2|9117.8|9115.4|9119|9116.6|9112.2|9110.1|469
1600302300000|2020-09-17 00:25:00|9117.9|9115.5|9117.7|9115.3|9119.3|9117.1|9115.6|9113.2|419
1600302600000|2020-09-17 00:30:00|9118.1|9115.7|9121.9|9120.4|9122.4|9120.5|9117.2|9115|417
1600302900000|2020-09-17 00:35:00|9122|9120.5|9122.6|9120.2|9123.7|9121.5|9120.5|9118.2|430
1600303200000|2020-09-17 00:40:00|9122.5|9120.1|9120.7|9118.3|9123.5|9121.5|9119.8|9117.4|430
1600303500000|2020-09-17 00:45:00|9120.6|9118.2|9119.9|9117.5|9121.7|9119.3|9118.7|9116.3|347
1600303800000|2020-09-17 00:50:00|9120|9117.6|9120.3|9117.9|9120.9|9119|9118.4|9116|304
1600304100000|2020-09-17 00:55:00|9120.2|9117.8|9120.9|9118.5|9121.6|9119.5|9120|9117.7|265
1600304400000|2020-09-17 01:00:00|9120.8|9118.4|9118.3|9115.9|9121|9118.6|9116.9|9114.8|379
1600304700000|2020-09-17 01:05:00|9118.4|9116|9117.7|9115.3|9119.9|9117.5|9117.1|9115.1|272
1600305000000|2020-09-17 01:10:00|9117.8|9115.4|9118.6|9116.2|9119.7|9117.4|9117.2|9114.8|293
1600305300000|2020-09-17 01:15:00|9118.5|9116.1|9114.5|9112.1|9118.6|9116.2|9114.4|9112.1|533
1600305600000|2020-09-17 01:20:00|9114.8|9112.4|9116.2|9114.7|9117.6|9115.6|9114.3|9112.3|432
1600305900000|2020-09-17 01:25:00|9116.4|9114|9114.3|9111.9|9116.5|9114.5|9113.9|9111.7|277
1600306200000|2020-09-17 01:30:00|9114.2|9111.8|9111.6|9109.2|9114.2|9111.8|9110|9107.6|527
1600306500000|2020-09-17 01:35:00|9111.7|9109.3|9115.9|9113.5|9116.1|9113.7|9111.6|9109.2|395
1600306800000|2020-09-17 01:40:00|9116.1|9113.7|9119.1|9116.7|9119.3|9117.4|9114.5|9112.5|466
1600307100000|2020-09-17 01:45:00|9119.2|9116.8|9121.5|9119.1|9122.8|9120.7|9118.7|9116.7|470
1600307400000|2020-09-17 01:50:00|9121.4|9119|9124.1|9121.7|9127.5|9125.1|9121.4|9119|684
1600307700000|2020-09-17 01:55:00|9124|9121.6|9128.6|9126.2|9129.7|9127.3|9124|9121.6|797
1600308000000|2020-09-17 02:00:00|9128.5|9126.1|9128.5|9127|9130.2|9127.8|9126|9124|604
1600308300000|2020-09-17 02:05:00|9128.6|9127.1|9126.3|9123.9|9129.3|9127.1|9125.1|9123.3|550
1600308600000|2020-09-17 02:10:00|9126.4|9124|9126|9124.5|9127.6|9125.2|9124.7|9122.4|507
1600308900000|2020-09-17 02:15:00|9126.1|9124.6|9125.9|9123.5|9127.2|9124.8|9123.3|9120.9|526
1600309200000|2020-09-17 02:20:00|9126|9123.6|9125.7|9123.3|9126.8|9124.4|9124|9121.6|346
1600309500000|2020-09-17 02:25:00|9125.8|9123.4|9127.2|9124.8|9128.2|9126.2|9125.8|9123.4|324
1600309800000|2020-09-17 02:30:00|9127.3|9124.9|9124.2|9121.8|9127.9|9125.5|9124|9121.6|325
1600310100000|2020-09-17 02:35:00|9124.1|9121.7|9124|9121.6|9124.3|9122.1|9123.5|9121.1|210
1600310400000|2020-09-17 02:40:00|9124.1|9121.7|9123.8|9121.4|9124.3|9122|9123.2|9120.8|158
1600310700000|2020-09-17 02:45:00|9123.7|9121.3|9125.5|9123.1|9126.7|9124.7|9123.6|9121.2|361
1600311000000|2020-09-17 02:50:00|9125.6|9123.2|9125.2|9122.8|9126.6|9124.7|9124.8|9122.4|243
1600311300000|2020-09-17 02:55:00|9125.3|9122.9|9123.5|9121.1|9125.7|9123.3|9122.9|9120.5|370
1600311600000|2020-09-17 03:00:00|9123.6|9121.2|9126|9123.6|9126.1|9123.7|9123.3|9121.2|351
1600311900000|2020-09-17 03:05:00|9126.1|9123.7|9126.6|9124.2|9126.9|9124.5|9125.5|9123.2|277
1600312200000|2020-09-17 03:10:00|9126.5|9124.1|9127.6|9125.2|9128.2|9125.8|9125.3|9123.5|449
1600312500000|2020-09-17 03:15:00|9127.8|9125.4|9137.2|9134.8|9140.8|9138.4|9127.4|9125|739
1600312800000|2020-09-17 03:20:00|9137.1|9134.7|9135|9132.6|9138.8|9136.4|9133.9|9131.5|647
1600313100000|2020-09-17 03:25:00|9135.6|9133.2|9134.6|9132.2|9135.7|9133.3|9133.3|9130.9|410
1600313400000|2020-09-17 03:30:00|9134.8|9132.4|9134.8|9132.4|9136.8|9134.4|9133.9|9131.5|403
1600313700000|2020-09-17 03:35:00|9134.7|9132.3|9135.6|9133.2|9138.3|9135.9|9134|9131.6|377
1600314000000|2020-09-17 03:40:00|9135.5|9133.1|9133.7|9131.3|9136.6|9134.2|9133.2|9131|244
1600314300000|2020-09-17 03:45:00|9133.3|9131.8|9132.1|9129.7|9134.4|9132.3|9131.4|9129.5|405
1600314600000|2020-09-17 03:50:00|9131.7|9130.2|9131.7|9129.3|9133.3|9131.4|9130.9|9129.2|271
1600314900000|2020-09-17 03:55:00|9131.6|9129.2|9133.2|9130.8|9133.3|9130.9|9131.6|9129.2|186
1600315200000|2020-09-17 04:00:00|9133.1|9130.7|9133.9|9131.5|9134|9131.6|9131.5|9129.1|197
1600315500000|2020-09-17 04:05:00|9133.8|9131.4|9132.6|9131.1|9134.4|9132.6|9132.6|9130.6|203
1600315800000|2020-09-17 04:10:00|9132.5|9131|9132.8|9131.3|9134.8|9132.9|9132.4|9130.8|268
1600316100000|2020-09-17 04:15:00|9132.9|9131.4|9133.1|9130.7|9133.7|9131.8|9132|9129.8|177
1600316400000|2020-09-17 04:20:00|9133.2|9130.8|9132.5|9130.1|9133.5|9131.5|9132|9130|149
1600316700000|2020-09-17 04:25:00|9132.4|9130|9132.9|9130.5|9133.2|9131.1|9131.2|9129|159
1600317000000|2020-09-17 04:30:00|9132.8|9130.4|9132|9130.5|9132.9|9130.6|9131.5|9129.2|171
1600317300000|2020-09-17 04:35:00|9132.1|9130.6|9131.9|9130.4|9132.7|9130.6|9131.9|9129.8|130
1600317600000|2020-09-17 04:40:00|9132.1|9130.6|9132.1|9130.6|9133|9131.1|9131.8|9129.9|112
1600317900000|2020-09-17 04:45:00|9132.5|9130.1|9130.7|9128.3|9132.6|9130.2|9129.3|9127.7|218
1600318200000|2020-09-17 04:50:00|9130.8|9128.4|9131.1|9129.6|9131.1|9129.6|9130.3|9128.1|145
1600318500000|2020-09-17 04:55:00|9131|9129.5|9131.5|9129.1|9131.7|9129.8|9129.6|9127.6|186
1600318800000|2020-09-17 05:00:00|9131.4|9129|9129.4|9127.9|9132.4|9130.3|9129.2|9127.4|262
1600319100000|2020-09-17 05:05:00|9129.5|9128|9128.2|9125.8|9129.5|9128|9126.4|9124.8|199
1600319400000|2020-09-17 05:10:00|9128.3|9125.9|9126.9|9124.5|9129.1|9127.1|9126.6|9124.2|220
1600319700000|2020-09-17 05:15:00|9126.8|9124.4|9122.7|9120.3|9127.3|9124.9|9122.2|9120|276
1600320000000|2020-09-17 05:20:00|9122.6|9120.2|9125.8|9123.4|9127.3|9125.3|9122.6|9120.2|258
1600320300000|2020-09-17 05:25:00|9125.7|9123.3|9122.9|9121.4|9125.8|9123.4|9122.8|9120.8|218
1600320600000|2020-09-17 05:30:00|9122.8|9121.3|9125.9|9123.5|9127.5|9125.5|9122.3|9120.6|350
1600320900000|2020-09-17 05:35:00|9126.2|9123.8|9126.4|9124|9128|9125.7|9124.8|9122.4|252
1600321200000|2020-09-17 05:40:00|9126.3|9123.9|9123.6|9122.1|9126.7|9124.3|9123.3|9121.4|316
1600321500000|2020-09-17 05:45:00|9124.2|9121.8|9123.5|9121.1|9125.2|9122.8|9122.3|9120.4|328
1600321800000|2020-09-17 05:50:00|9123.4|9121|9122.9|9121.4|9125.7|9123.3|9122.9|9120.9|270
1600322100000|2020-09-17 05:55:00|9122.8|9121.3|9124|9121.6|9124.4|9122.4|9122.4|9120.5|242
1600322400000|2020-09-17 06:00:00|9123.5|9121.1|9125.7|9123.3|9126.9|9124.8|9123.2|9121|458
1600322700000|2020-09-17 06:05:00|9125.9|9123.5|9127|9125.5|9131.1|9128.7|9125.7|9123.3|592
1600323000000|2020-09-17 06:10:00|9127.2|9125.7|9133.2|9130.8|9133.7|9131.3|9127.1|9125.6|549
1600323300000|2020-09-17 06:15:00|9133.3|9130.9|9134|9131.6|9134.7|9132.7|9131.8|9129.9|721
1600323600000|2020-09-17 06:20:00|9133.9|9131.5|9133.9|9131.5|9135.6|9133.5|9132.4|9130.3|430
1600323900000|2020-09-17 06:25:00|9134|9131.6|9132.4|9130|9135.4|9133.9|9130.3|9128.3|558
1600324200000|2020-09-17 06:30:00|9132.3|9129.9|9130.8|9129.3|9135.6|9133.6|9130.8|9129.3|490
1600324500000|2020-09-17 06:35:00|9130.9|9129.4|9131.9|9130.4|9133.3|9131.4|9130.4|9128.5|520
1600324800000|2020-09-17 06:40:00|9132.1|9130.6|9129.7|9127.3|9132.9|9130.7|9127.2|9125.1|717
1600325100000|2020-09-17 06:45:00|9129.6|9127.2|9128.4|9126|9130.7|9129|9127.4|9125.6|535
1600325400000|2020-09-17 06:50:00|9128.3|9125.9|9126.4|9124|9128.4|9126.7|9123.9|9122.2|658
1600325700000|2020-09-17 06:55:00|9126.5|9124.1|9129.3|9127.8|9132.1|9130.6|9125|9123.1|651
1600326000000|2020-09-17 07:00:00|9129.4|9127.9|9125.5|9123.1|9132.4|9130.4|9124.7|9122.8|784
1600326300000|2020-09-17 07:05:00|9125.4|9123|9125.7|9124.2|9126.6|9124.8|9123.8|9121.9|524
1600326600000|2020-09-17 07:10:00|9125.6|9124.1|9124.1|9122.6|9125.8|9124.3|9118.2|9116.3|526
1600326900000|2020-09-17 07:15:00|9123.9|9122.4|9123.6|9122.1|9126.6|9124.8|9122.4|9120.6|511
1600327200000|2020-09-17 07:20:00|9123.5|9122|9124.3|9122.8|9126.3|9124.6|9123.1|9121.5|565
1600327500000|2020-09-17 07:25:00|9124.2|9122.7|9126|9123.6|9126.7|9124.3|9121.8|9119.8|617
1600327800000|2020-09-17 07:30:00|9125.9|9123.5|9122.1|9119.7|9126.5|9124.3|9121.4|9119.6|674
1600328100000|2020-09-17 07:35:00|9121.5|9120|9124.1|9121.7|9124.3|9122.2|9121|9119|518
1600328400000|2020-09-17 07:40:00|9124|9121.6|9124.3|9121.9|9125.9|9124|9122.4|9120.5|508
1600328700000|2020-09-17 07:45:00|9124.2|9121.8|9125.1|9122.7|9126.4|9124.6|9121.9|9119.8|439
1600329000000|2020-09-17 07:50:00|9125|9122.6|9121.2|9118.8|9125.6|9123.4|9120.5|9118.6|583
1600329300000|2020-09-17 07:55:00|9121.3|9118.9|9120.6|9118.2|9124|9121.8|9119.9|9117.9|575
1600329600000|2020-09-17 08:00:00|9120.7|9118.3|9120.3|9117.9|9122.7|9120.5|9117.9|9116|627
1600329900000|2020-09-17 08:05:00|9120.2|9117.8|9118.5|9116.1|9122.8|9120.6|9116.8|9114.7|581
1600330200000|2020-09-17 08:10:00|9118.9|9116.5|9115|9112.6|9118.9|9116.9|9111.4|9109.4|600
1600330500000|2020-09-17 08:15:00|9114.7|9112.3|9108.4|9106.9|9114.7|9112.4|9107.9|9105.5|549
1600330800000|2020-09-17 08:20:00|9108.3|9106.8|9107.1|9104.7|9111.6|9109.7|9106.2|9104.3|553
1600331100000|2020-09-17 08:25:00|9107.2|9104.8|9105.7|9103.3|9110.2|9108.2|9104.6|9102.2|583
1600331400000|2020-09-17 08:30:00|9105.8|9103.4|9108|9106.5|9109|9106.9|9101.9|9099.6|482
1600331700000|2020-09-17 08:35:00|9107.9|9106.4|9109.8|9107.4|9109.8|9107.7|9106.2|9104.3|455
1600332000000|2020-09-17 08:40:00|9109.9|9107.5|9110.6|9108.2|9111.8|9109.8|9106.9|9104.5|564
1600332300000|2020-09-17 08:45:00|9110.5|9108.1|9110.2|9107.8|9111|9109.1|9106.4|9104.4|417
1600332600000|2020-09-17 08:50:00|9110.1|9107.7|9109|9107.5|9110.9|9109|9106.9|9104.9|404
1600332900000|2020-09-17 08:55:00|9108.9|9107.4|9107.5|9105.1|9110.7|9108.9|9106.8|9104.8|274
1600333200000|2020-09-17 09:00:00|9107.4|9105|9101.9|9099.5|9107.6|9105.7|9099.7|9097.3|513
1600333500000|2020-09-17 09:05:00|9102|9099.6|9113.1|9110.7|9113.3|9111.8|9100.5|9098.8|595
1600333800000|2020-09-17 09:10:00|9113|9110.6|9119.5|9117.1|9119.6|9117.8|9111.2|9109.3|639
1600334100000|2020-09-17 09:15:00|9119.4|9117|9121.9|9119.5|9122.7|9120.8|9118.7|9116.9|571
1600334400000|2020-09-17 09:20:00|9121.8|9119.4|9118.5|9117|9122|9120.3|9118|9116.2|605
1600334700000|2020-09-17 09:25:00|9118.6|9117.1|9122.3|9120.8|9122.9|9120.9|9117.8|9116|443
1600335000000|2020-09-17 09:30:00|9122.2|9120.7|9120|9117.6|9123.7|9122.2|9118.7|9116.6|439
1600335300000|2020-09-17 09:35:00|9119.9|9117.5|9116.3|9113.9|9120.5|9118.1|9115.7|9113.6|415
1600335600000|2020-09-17 09:40:00|9116.2|9113.8|9113.2|9110.8|9118.3|9116.8|9112.3|9110|441
1600335900000|2020-09-17 09:45:00|9113.1|9110.7|9111.4|9109.9|9114|9112|9111|9109.5|287
1600336200000|2020-09-17 09:50:00|9111.5|9110|9110.4|9108.9|9112.4|9110.4|9108.6|9106.4|302
1600336500000|2020-09-17 09:55:00|9110.3|9108.8|9104|9101.6|9110.9|9109|9103.7|9101.5|391
1600336800000|2020-09-17 10:00:00|9104.1|9101.7|9105.9|9104.4|9107.8|9105.9|9102.1|9100.3|517
1600337100000|2020-09-17 10:05:00|9105.8|9104.3|9106.8|9104.4|9107.8|9105.6|9104.5|9102.3|393
1600337400000|2020-09-17 10:10:00|9106.9|9104.5|9106.9|9104.5|9108.4|9106.8|9104.8|9102.9|368
1600337700000|2020-09-17 10:15:00|9106.8|9104.4|9109.8|9107.4|9110.3|9108.4|9106.6|9104.3|386
1600338000000|2020-09-17 10:20:00|9109.7|9108.2|9110.2|9108.7|9112.2|9110.4|9109|9107.2|461
1600338300000|2020-09-17 10:25:00|9110.3|9108.8|9110.9|9108.5|9113|9111|9110.1|9108|436
1600338600000|2020-09-17 10:30:00|9110.6|9108.2|9111.5|9110|9111.6|9110.1|9106.4|9104.5|413
1600338900000|2020-09-17 10:35:00|9111.4|9109.9|9110.2|9108.7|9113.2|9111.4|9110.1|9107.8|376
1600339200000|2020-09-17 10:40:00|9110.1|9108.6|9111.1|9109.6|9111.5|9109.9|9108.2|9106.1|403
1600339500000|2020-09-17 10:45:00|9111.2|9109.7|9114.9|9113.4|9118|9115.6|9111|9109.5|516
1600339800000|2020-09-17 10:50:00|9115.3|9112.9|9107.8|9106.3|9116.5|9114.2|9106.6|9104.5|431
1600340100000|2020-09-17 10:55:00|9107.7|9106.2|9110.9|9108.5|9113.2|9111.2|9107.6|9105.7|352
1600340400000|2020-09-17 11:00:00|9111|9108.6|9110.3|9107.9|9112.3|9110.2|9108|9105.9|532
1600340700000|2020-09-17 11:05:00|9110.5|9108.1|9112.8|9110.4|9115.8|9113.6|9109.6|9107.5|925
1600341000000|2020-09-17 11:10:00|9112.7|9110.3|9106.4|9104|9113.2|9111.3|9105.3|9103.8|542
1600341300000|2020-09-17 11:15:00|9106.3|9103.9|9105.5|9104|9106.5|9104.5|9101.2|9099|566
1600341600000|2020-09-17 11:20:00|9105.4|9103.9|9108.3|9106.8|9109.9|9108.1|9105.4|9103.5|458
1600341900000|2020-09-17 11:25:00|9108.2|9106.7|9106.7|9104.3|9108.3|9106.8|9105.7|9103.6|449
1600342200000|2020-09-17 11:30:00|9106.8|9104.4|9105.1|9103.6|9107.1|9105.1|9103.7|9102.1|450
1600342500000|2020-09-17 11:35:00|9105|9103.5|9106.2|9104.7|9106.5|9104.8|9102.9|9101|379
1600342800000|2020-09-17 11:40:00|9106.1|9104.6|9109.4|9107.9|9110.7|9108.7|9106.1|9104.6|423
1600343100000|2020-09-17 11:45:00|9109.5|9108|9104.4|9102.9|9110.1|9108.6|9104.1|9102.6|466
1600343400000|2020-09-17 11:50:00|9104.5|9103|9104.5|9103|9106.6|9104.2|9102.8|9101.3|343
1600343700000|2020-09-17 11:55:00|9104.4|9102.9|9103.6|9101.2|9106.7|9104.9|9103|9101.2|349
1600344000000|2020-09-17 12:00:00|9103.7|9101.3|9105.1|9103.6|9108.3|9106.3|9103.2|9101.3|539
1600344300000|2020-09-17 12:05:00|9105.2|9103.7|9107.5|9106|9108|9106.2|9103.8|9102.3|518
1600344600000|2020-09-17 12:10:00|9107.6|9106.1|9106.8|9105.3|9109.5|9108|9105.8|9103.9|465
1600344900000|2020-09-17 12:15:00|9107.1|9104.7|9107.4|9105|9108.1|9106|9104.8|9103|443
1600345200000|2020-09-17 12:20:00|9107.1|9104.7|9102.8|9101.3|9107.5|9105.6|9099.7|9097.8|505
1600345500000|2020-09-17 12:25:00|9102.7|9101.2|9106.4|9103.3|9107.2|9104.1|9102.4|9100.9|379
1600345800000|2020-09-17 12:30:00|9106.6|9103.7|9106.4|9104.9|9109|9105.8|9105.4|9103.1|578
1600346100000|2020-09-17 12:35:00|9106.8|9104.4|9104.6|9103.1|9108.4|9106.6|9102.8|9101.3|537
1600346400000|2020-09-17 12:40:00|9104.9|9102.5|9102.1|9100.6|9105|9102.9|9101|9099.2|366
1600346700000|2020-09-17 12:45:00|9102.5|9100.1|9100.8|9098.4|9104.3|9102.2|9098.9|9096.6|403
1600347000000|2020-09-17 12:50:00|9101|9098.6|9103|9101.5|9103.6|9101.6|9097.4|9095.8|575
1600347300000|2020-09-17 12:55:00|9103.4|9101|9099.9|9097.5|9104|9102.3|9099.8|9097.4|452
1600347600000|2020-09-17 13:00:00|9099.8|9097.4|9102.1|9100.6|9102.7|9101.2|9098.5|9096.1|422
1600347900000|2020-09-17 13:05:00|9102|9100.5|9108.1|9105.7|9108.9|9106.9|9101.1|9099.1|783
1600348200000|2020-09-17 13:10:00|9108|9105.6|9107|9105.5|9108.4|9106.4|9105.4|9103.5|570
1600348500000|2020-09-17 13:15:00|9107.1|9104.7|9109.2|9106.8|9110.6|9108.6|9106.7|9104.7|589
1600348800000|2020-09-17 13:20:00|9109.3|9106.9|9108.2|9105.8|9110.2|9107.8|9106.9|9104.8|385
1600349100000|2020-09-17 13:25:00|9108.1|9105.7|9104.7|9103.2|9108.2|9105.9|9103.5|9101.6|478
1600349400000|2020-09-17 13:30:00|9104.6|9103.1|9110.4|9108.9|9112.5|9110.4|9103.1|9101.6|650
1600349700000|2020-09-17 13:35:00|9110.3|9108.8|9107.8|9106.3|9112.4|9110.4|9106.2|9104.7|605
1600350000000|2020-09-17 13:40:00|9107.9|9106.4|9112.2|9109.8|9114.3|9112.1|9107.8|9105.9|701
1600350300000|2020-09-17 13:45:00|9112|9109.6|9105.4|9103.9|9112|9109.7|9102.6|9101.1|558
1600350600000|2020-09-17 13:50:00|9105.5|9104|9099.4|9097.9|9106.3|9104.8|9098|9096.1|532
1600350900000|2020-09-17 13:55:00|9099.3|9097.8|9100.9|9098.5|9102.4|9100.9|9096.4|9094.8|613
1600351200000|2020-09-17 14:00:00|9100.4|9098.9|9102.2|9100.7|9102.7|9101.2|9097.5|9095.4|591
1600351500000|2020-09-17 14:05:00|9102.1|9100.6|9101|9099.5|9102.7|9101.2|9094.6|9092.8|676
1600351800000|2020-09-17 14:10:00|9100.9|9099.4|9104|9101.6|9104.5|9102.9|9100.1|9097.7|689
1600352100000|2020-09-17 14:15:00|9104.1|9101.7|9103.7|9102.2|9106.4|9104.4|9101.3|9099.6|634
1600352400000|2020-09-17 14:20:00|9103.8|9102.3|9102.1|9100.6|9104.3|9102.4|9100.4|9098.9|566
1600352700000|2020-09-17 14:25:00|9102.2|9100.7|9105.3|9103.8|9105.8|9103.9|9101.9|9100.4|493
1600353000000|2020-09-17 14:30:00|9105.4|9103.9|9098|9095.6|9105.9|9103.9|9097.2|9094.9|884
1600353300000|2020-09-17 14:35:00|9097.2|9095.7|9099|9097.5|9102.9|9101|9097|9095|677
1600353600000|2020-09-17 14:40:00|9099.1|9097.6|9100.1|9097.7|9101.9|9099.8|9098.3|9096.4|616
1600353900000|2020-09-17 14:45:00|9100|9097.6|9100.1|9098.6|9103.1|9101.6|9098.1|9096.6|699
1600354200000|2020-09-17 14:50:00|9100|9098.5|9098.9|9096.5|9102|9100|9094.8|9092.6|649
1600354500000|2020-09-17 14:55:00|9099|9096.6|9103.8|9102.3|9105.7|9104.1|9098.7|9096.5|704
1600354800000|2020-09-17 15:00:00|9103.7|9102.2|9101.8|9100.3|9104.6|9103.1|9100|9098.5|516
1600355100000|2020-09-17 15:05:00|9101.9|9100.4|9101.1|9098.7|9102.7|9101.1|9098.1|9096.1|416
1600355400000|2020-09-17 15:10:00|9100.6|9099.1|9097.4|9095.9|9101|9099.1|9097.4|9095.7|335
1600355700000|2020-09-17 15:15:00|9097.6|9095.2|9095.7|9093.3|9097.6|9095.2|9094.3|9092.4|456
1600356000000|2020-09-17 15:20:00|9095.6|9093.2|9096|9094.5|9098.1|9096|9095.1|9093.1|345
1600356300000|2020-09-17 15:25:00|9095.4|9093.9|9095.8|9094.3|9098|9096.1|9094.8|9093.1|462
1600356600000|2020-09-17 15:30:00|9095.7|9094.2|9095.3|9093.8|9096.5|9094.5|9093.2|9091.1|380
1600356900000|2020-09-17 15:35:00|9095.4|9093.9|9097.1|9094.7|9097.3|9095.6|9094.8|9093.1|378
1600357200000|2020-09-17 15:40:00|9097|9094.6|9095.8|9094.3|9097.6|9096.1|9095.2|9093.4|344
1600357500000|2020-09-17 15:45:00|9095.7|9094.2|9096.9|9095.4|9097.9|9096.2|9095.7|9094.2|360
1600357800000|2020-09-17 15:50:00|9097|9095.5|9096.4|9094.9|9098|9096.5|9095.2|9093.7|390
1600358100000|2020-09-17 15:55:00|9096.3|9094.8|9098.6|9097.1|9099|9097.1|9096.3|9094.8|420
1600358400000|2020-09-17 16:00:00|9098.7|9097.2|9099|9097.5|9100.6|9098.8|9097.2|9095.7|372
1600358700000|2020-09-17 16:05:00|9099.2|9097.7|9098.4|9096.9|9099.5|9097.7|9097.5|9095.6|272
1600359000000|2020-09-17 16:10:00|9098.5|9097|9099.7|9098.2|9100.6|9098.7|9097.7|9095.8|245
1600359300000|2020-09-17 16:15:00|9099.8|9098.3|9102.3|9099.9|9102.3|9100.3|9098.5|9097|307
1600359600000|2020-09-17 16:20:00|9101.8|9100.3|9099.9|9098.4|9102.3|9100.6|9099.5|9098|331
1600359900000|2020-09-17 16:25:00|9100|9098.5|9098.1|9096.6|9100|9098.5|9098.1|9096.3|247
1600360200000|2020-09-17 16:30:00|9098.2|9096.7|9098.4|9096.9|9098.7|9097.1|9096.6|9095.1|218
1600360500000|2020-09-17 16:35:00|9098.3|9096.8|9098.4|9096.9|9099.5|9097.7|9097.6|9096.1|285
1600360800000|2020-09-17 16:40:00|9098.5|9097|9098.8|9097.3|9100.1|9098.6|9098.2|9096.7|268
1600361100000|2020-09-17 16:45:00|9098.9|9097.4|9100|9098.5|9100.9|9099.4|9098.6|9097.1|259
1600361400000|2020-09-17 16:50:00|9099.9|9098.4|9099.9|9098.4|9101.2|9099.1|9099.4|9097.6|261
1600361700000|2020-09-17 16:55:00|9100|9098.5|9099.2|9097.7|9100.5|9098.6|9098.5|9096.8|232
1600362000000|2020-09-17 17:00:00|9099.1|9097.6|9100.2|9097.8|9100.2|9098.4|9099|9097.3|203
1600362300000|2020-09-17 17:05:00|9099.7|9098.2|9099.8|9098.3|9100.2|9098.5|9099|9097.3|177
1600362600000|2020-09-17 17:10:00|9099.7|9098.2|9099.5|9098|9099.9|9098.4|9099.1|9097.5|118
1600362900000|2020-09-17 17:15:00|9099.4|9097.9|9099.1|9097.6|9099.6|9098.1|9098.4|9096.9|186
1600363200000|2020-09-17 17:20:00|9099.2|9097.7|9099|9097.5|9099.6|9097.7|9098.9|9097.2|126
1600363500000|2020-09-17 17:25:00|9099.1|9097.6|9100.2|9098.7|9100.5|9099|9099|9097.5|172
1600363800000|2020-09-17 17:30:00|9100.1|9098.6|9101.2|9099.7|9101.6|9100.1|9100|9098.5|225
1600364100000|2020-09-17 17:35:00|9101.4|9099.9|9101.6|9100.1|9102.2|9100.5|9100.7|9099.2|224
1600364400000|2020-09-17 17:40:00|9101.5|9100|9100.5|9099|9101.7|9100.2|9099.9|9098.4|233
1600364700000|2020-09-17 17:45:00|9100.4|9098.9|9095.8|9094.3|9100.5|9099|9095.7|9094.2|294
1600365000000|2020-09-17 17:50:00|9095.9|9094.4|9096.4|9094.9|9097.6|9096.1|9095.8|9094.3|304
1600365300000|2020-09-17 17:55:00|9096.5|9095|9095.6|9094.1|9096.5|9095|9094.4|9092.4|278
1600365600000|2020-09-17 18:00:00|9095.5|9094|9095.2|9093.7|9096.5|9095|9094.4|9092.6|262
1600365900000|2020-09-17 18:05:00|9095.1|9093.6|9092.9|9091.4|9095.1|9093.6|9092.9|9091.4|194
1600366200000|2020-09-17 18:10:00|9093|9091.5|9089.5|9088|9093|9091.5|9088.1|9086.3|290
1600366500000|2020-09-17 18:15:00|9089.6|9088.1|9091|9089.5|9091.3|9089.8|9088.7|9087.2|422
1600366800000|2020-09-17 18:20:00|9090.4|9088.9|9087.5|9086|9090.8|9089.3|9087.4|9085.6|353
1600367100000|2020-09-17 18:25:00|9087.4|9085.9|9090.2|9088.7|9090.6|9089.1|9087.4|9085.9|207
1600367400000|2020-09-17 18:30:00|9090.1|9088.6|9089.5|9088|9090.5|9089|9089.2|9087.4|279
1600367700000|2020-09-17 18:35:00|9089.4|9087.9|9089.4|9087.9|9090|9088.5|9088.9|9087.2|159
1600368000000|2020-09-17 18:40:00|9089.7|9088.2|9089.4|9087.9|9091.3|9089.4|9088.7|9087.2|256
1600368300000|2020-09-17 18:45:00|9089.5|9088|9088.6|9087.1|9090.2|9088.7|9088.4|9086.9|140
1600368600000|2020-09-17 18:50:00|9088.7|9087.2|9088.5|9087|9089.1|9087.2|9087.6|9085.8|167
1600368900000|2020-09-17 18:55:00|9089|9086.6|9090.5|9089|9090.7|9089.1|9088.5|9086.5|256
1600369200000|2020-09-17 19:00:00|9090.4|9088.9|9089.6|9088.1|9090.9|9089|9089.5|9087.6|188
1600369500000|2020-09-17 19:05:00|9089.5|9088|9088.6|9087.1|9090.1|9088.2|9087.5|9085.6|267
1600369800000|2020-09-17 19:10:00|9088.5|9087|9088.5|9086.1|9089.9|9087.9|9087.7|9085.9|265
1600370100000|2020-09-17 19:15:00|9088.6|9086.2|9087|9085.5|9089.2|9086.8|9086.9|9085.1|253
1600370400000|2020-09-17 19:20:00|9086.9|9085.4|9087.4|9085|9088.2|9086.3|9086.8|9084.9|212
1600370700000|2020-09-17 19:25:00|9087.5|9085.1|9085.2|9083.7|9087.5|9085.6|9085.1|9083.2|250
1600371000000|2020-09-17 19:30:00|9085.3|9083.8|9085.3|9083.8|9086|9084.3|9084.5|9082.6|216
1600371300000|2020-09-17 19:35:00|9085.2|9083.7|9084.4|9082.9|9085.8|9083.9|9083|9080.8|340
1600371600000|2020-09-17 19:40:00|9084.8|9082.4|9084.1|9081.7|9084.9|9082.7|9081.9|9080.1|277
1600371900000|2020-09-17 19:45:00|9084|9081.6|9083.2|9080.8|9085|9083|9082.7|9080.6|174
1600372200000|2020-09-17 19:50:00|9083.3|9080.9|9084|9082.5|9084.2|9082.7|9082.7|9080.7|233
1600372500000|2020-09-17 19:55:00|9084.1|9082.6|9081.8|9080.3|9084.4|9082.7|9081.3|9079.4|284
1600372800000|2020-09-17 20:00:00|9082.2|9079.8|9085.9|9083.5|9086.2|9083.8|9081.8|9079.8|238
1600373100000|2020-09-17 20:05:00|9085.8|9083.4|9083.1|9080.7|9085.9|9083.7|9083|9080.6|185
1600373400000|2020-09-17 20:10:00|9083.2|9080.8|9084.7|9082.3|9085.8|9083.4|9082.6|9080.7|239
1600373700000|2020-09-17 20:15:00|9084.8|9082.4|9085.7|9083.3|9086.5|9084.1|9084.6|9082.2|177
1600374000000|2020-09-17 20:20:00|9085.8|9083.4|9084.5|9082.1|9085.8|9083.7|9084.4|9082|126
1600374300000|2020-09-17 20:25:00|9084.7|9082.3|9085.8|9084.3|9087.2|9085.2|9084|9081.8|155
1600374600000|2020-09-17 20:30:00|9085.9|9084.4|9082.4|9080|9086.3|9084.4|9082.3|9079.9|255
1600374900000|2020-09-17 20:35:00|9082.6|9080.2|9083.1|9080.7|9083.3|9081.3|9082.2|9079.8|97
1600375200000|2020-09-17 20:40:00|9083|9080.6|9084.1|9082.6|9084.8|9082.6|9082.1|9080|156
1600375500000|2020-09-17 20:45:00|9084.6|9082.2|9086.1|9083.7|9087.5|9085.1|9083.9|9081.5|199
1600375800000|2020-09-17 20:50:00|9086|9083.6|9086.7|9084.3|9087.2|9084.8|9086|9083.6|120
1600376100000|2020-09-17 20:55:00|9086.8|9084.4|9084.7|9082.1|9086.9|9084.5|9084.7|9081|213
1600376400000|2020-09-17 21:00:00|9084.5|9081.9|9087.7|9082.7|9087.7|9082.7|9084.5|9081.1|31
1600376700000|2020-09-17 21:05:00|9086.3|9083.7|9086.3|9083.7|9090.9|9085.9|9086.3|9081.9|71
1600377000000|2020-09-17 21:10:00|9090.9|9085.9|9088|9083|9091|9086|9086.3|9082.6|127
1600377300000|2020-09-17 21:15:00|9088.1|9083.1|9089|9084|9089.9|9084.9|9087|9082|110
1600377600000|2020-09-17 21:20:00|9089.4|9084.4|9088.8|9083.8|9089.8|9084.8|9086.9|9082.1|75
1600377900000|2020-09-17 21:25:00|9089.3|9084.3|9088.4|9083.4|9090.4|9085.4|9086.9|9082.6|93
1600378200000|2020-09-17 21:30:00|9088.1|9083.1|9088|9083|9090.3|9085.3|9087.7|9082.7|135
1600378500000|2020-09-17 21:35:00|9088.2|9083.2|9086.5|9081.5|9088.6|9083.6|9086|9081|204
1600378800000|2020-09-17 21:40:00|9086.6|9081.6|9086.1|9081.1|9088.5|9083.5|9085.4|9080.4|259
1600379100000|2020-09-17 21:45:00|9086.5|9081.5|9086.7|9081.7|9088.9|9083.9|9085.3|9080.3|270
1600379400000|2020-09-17 21:50:00|9086.8|9081.8|9086.5|9081.5|9089.1|9084.1|9086.3|9081.3|191
1600379700000|2020-09-17 21:55:00|9086.6|9081.6|9086.9|9081.9|9087.9|9082.9|9086.3|9081.3|282
1600380000000|2020-09-17 22:00:00|9087.4|9082.4|9084.9|9082.1|9088|9083|9083.6|9081|645
1600380300000|2020-09-17 22:05:00|9085|9082|9084.8|9082.4|9085.5|9082.6|9083.9|9081.2|229
1600380600000|2020-09-17 22:10:00|9084.7|9082.3|9083.4|9081|9085|9082.6|9083.1|9080.7|186
1600380900000|2020-09-17 22:15:00|9083.5|9080.9|9083|9080.6|9083.6|9081.2|9082.7|9080.1|118
1600381200000|2020-09-17 22:20:00|9083.3|9080.9|9082.8|9080.4|9083.7|9081.3|9082.7|9080.3|120
1600381500000|2020-09-17 22:25:00|9082.9|9080.5|9083.6|9081.2|9083.7|9081.3|9082.7|9080.3|61
1600381800000|2020-09-17 22:30:00|9083.5|9081.1|9083.5|9081.1|9083.7|9081.4|9082.9|9081|49
1600382100000|2020-09-17 22:35:00|9083.6|9081.2|9083.6|9081.2|9083.7|9081.3|9082.8|9080.4|79
1600382400000|2020-09-17 22:40:00|9083.7|9081.3|9081.8|9079.4|9083.7|9081.3|9081.5|9079.1|143
1600382700000|2020-09-17 22:45:00|9081.7|9079.3|9081.9|9079.5|9082.2|9079.8|9081.6|9079.2|88
1600383000000|2020-09-17 22:50:00|9081.7|9079.3|9082|9079.6|9082.3|9079.9|9081.3|9078.9|69
1600383300000|2020-09-17 22:55:00|9082.1|9079.7|9082.9|9080.5|9082.9|9080.5|9081.9|9079.5|102
1600383600000|2020-09-17 23:00:00|9082.8|9080.4|9082.9|9080.5|9083.1|9080.7|9082.4|9080|92
1600383900000|2020-09-17 23:05:00|9083|9080.6|9082.9|9080.5|9084|9081.6|9082.8|9080.4|119
1600384200000|2020-09-17 23:10:00|9082.8|9080.4|9082.8|9080.4|9082.9|9080.7|9082.2|9079.8|99
1600384500000|2020-09-17 23:15:00|9082.7|9080.3|9082.6|9080.2|9083.5|9081.1|9082.5|9080.1|113
1600384800000|2020-09-17 23:20:00|9082.5|9080.1|9082.7|9080.3|9082.9|9080.9|9081.6|9079.4|131
1600385100000|2020-09-17 23:25:00|9082.6|9080.2|9081.9|9079.5|9082.9|9080.7|9081.7|9079.4|111
1600385400000|2020-09-17 23:30:00|9082|9079.6|9081.8|9079.4|9082.3|9080.3|9080.6|9078.7|200
1600385700000|2020-09-17 23:35:00|9081.9|9079.5|9083.2|9080.8|9083.3|9080.9|9081.3|9079.2|134
1600386000000|2020-09-17 23:40:00|9083|9080.6|9083.4|9081|9083.5|9081.4|9082.6|9080.5|104
1600386300000|2020-09-17 23:45:00|9083.5|9081.1|9084.4|9082|9084.6|9082.2|9083.4|9081|97
1600386600000|2020-09-17 23:50:00|9084.3|9081.9|9082.6|9080.2|9084.5|9082.1|9082.6|9080.2|85
1600386900000|2020-09-17 23:55:00|9082.7|9080.3|9084.5|9082.1|9084.6|9082.2|9082.6|9080.2|190
1600387200000|2020-09-18 00:00:00|9084.6|9082.2|9082.7|9080.3|9084.7|9082.3|9081.8|9079.5|305
1600387500000|2020-09-18 00:05:00|9082.8|9080.4|9078.2|9075.8|9083|9080.6|9077.7|9075.4|249
1600387800000|2020-09-18 00:10:00|9078.3|9075.9|9079.5|9077.1|9080.4|9078.3|9077.4|9075.4|399
1600388100000|2020-09-18 00:15:00|9079.6|9077.2|9080.6|9078.2|9081.3|9078.9|9079.6|9077.2|279
1600388400000|2020-09-18 00:20:00|9080.5|9078.1|9081.7|9079.3|9082.2|9080.3|9080.1|9077.7|241
1600388700000|2020-09-18 00:25:00|9081.6|9079.2|9083|9080.6|9083.7|9081.3|9080.9|9078.9|236
1600389000000|2020-09-18 00:30:00|9082.9|9080.5|9082|9079.6|9083|9080.9|9081.8|9079.4|155
1600389300000|2020-09-18 00:35:00|9081.8|9079.4|9082.1|9079.7|9082.1|9080.1|9080.9|9078.9|171
1600389600000|2020-09-18 00:40:00|9082|9079.6|9082.8|9080.4|9083.6|9081.4|9081.8|9079.5|189
1600389900000|2020-09-18 00:45:00|9082.7|9080.3|9082.9|9080.5|9083|9081.1|9081.7|9079.7|195
1600390200000|2020-09-18 00:50:00|9082.8|9080.4|9083.4|9081|9084.6|9082.5|9082.4|9080.3|178
1600390500000|2020-09-18 00:55:00|9083.7|9081.3|9082.6|9080.2|9085.2|9082.8|9082.4|9080.2|250
1600390800000|2020-09-18 01:00:00|9082.7|9080.3|9079.6|9078.1|9082.9|9080.5|9078.3|9076.4|315
1600391100000|2020-09-18 01:05:00|9079.4|9077.9|9082.8|9080.4|9082.9|9080.7|9079.2|9077.5|293
1600391400000|2020-09-18 01:10:00|9082.7|9080.3|9082.1|9079.7|9082.9|9080.8|9081.6|9079.4|236
1600391700000|2020-09-18 01:15:00|9082|9079.6|9082.7|9080.3|9085.1|9083.2|9081.6|9079.4|278
1600392000000|2020-09-18 01:20:00|9082.8|9080.4|9083.5|9081.1|9083.7|9081.8|9082.3|9080.1|255
1600392300000|2020-09-18 01:25:00|9083.6|9081.2|9085.1|9082.7|9085.2|9083.1|9083.5|9081.1|249
1600392600000|2020-09-18 01:30:00|9085|9082.6|9087.4|9085|9088.6|9086.7|9083.8|9081.8|368
1600392900000|2020-09-18 01:35:00|9087.5|9085.1|9083.4|9081|9087.8|9085.5|9082.8|9080.9|347
1600393200000|2020-09-18 01:40:00|9083.5|9081.1|9082|9080.5|9084.2|9082.3|9081.4|9079.6|381
1600393500000|2020-09-18 01:45:00|9081.9|9080.4|9083|9080.6|9084.3|9082.3|9081.9|9080.4|286
1600393800000|2020-09-18 01:50:00|9082.9|9080.5|9082.9|9080.5|9083.6|9081.7|9082.1|9080.2|193
1600394100000|2020-09-18 01:55:00|9082.8|9080.4|9086|9083.6|9086.2|9084.1|9082.2|9080.2|170
1600394400000|2020-09-18 02:00:00|9085.9|9083.5|9087.7|9085.3|9088|9085.6|9085|9083.1|267
1600394700000|2020-09-18 02:05:00|9087.8|9085.4|9087.7|9085.3|9087.9|9085.9|9086.1|9083.7|175
1600395000000|2020-09-18 02:10:00|9087.8|9085.4|9088.7|9086.3|9089.3|9087.4|9087.1|9085.1|293
1600395300000|2020-09-18 02:15:00|9088.8|9086.4|9089.7|9087.3|9090.2|9087.8|9088.5|9086.2|169
1600395600000|2020-09-18 02:20:00|9089.6|9087.2|9088.9|9087.4|9090.2|9088.1|9088|9086.5|234
1600395900000|2020-09-18 02:25:00|9088.8|9087.3|9088.4|9086|9089.2|9087.3|9087.4|9085.8|221
1600396200000|2020-09-18 02:30:00|9088.5|9086.1|9086.3|9084.8|9088.8|9086.7|9086|9084.2|223
1600396500000|2020-09-18 02:35:00|9086.2|9084.7|9087.2|9085.7|9087.7|9085.8|9086.1|9084.3|193
1600396800000|2020-09-18 02:40:00|9087.6|9085.2|9089.2|9086.8|9090.1|9087.7|9087.6|9085.2|177
1600397100000|2020-09-18 02:45:00|9089.1|9086.7|9089.5|9088|9090.6|9088.8|9088.5|9086.6|210
1600397400000|2020-09-18 02:50:00|9089.4|9087.9|9089.6|9087.2|9090.2|9088.1|9088.8|9086.8|162
1600397700000|2020-09-18 02:55:00|9089.1|9087.6|9088.8|9087.3|9089.7|9087.8|9088.1|9086.2|184
1600398000000|2020-09-18 03:00:00|9088.9|9087.4|9088.3|9085.9|9089.7|9087.8|9087.3|9084.9|215
1600398300000|2020-09-18 03:05:00|9088.2|9085.8|9086.2|9083.8|9088.3|9086.2|9085.6|9083.8|240
1600398600000|2020-09-18 03:10:00|9086.3|9083.9|9086|9083.6|9086.7|9084.7|9085.1|9083.1|219
1600398900000|2020-09-18 03:15:00|9085.9|9083.5|9086.1|9083.7|9086.8|9084.9|9085.4|9083.2|176
1600399200000|2020-09-18 03:20:00|9086|9083.6|9085.2|9082.8|9086.1|9083.7|9084.5|9082.5|127
1600399500000|2020-09-18 03:25:00|9085.1|9082.7|9085.2|9082.8|9086.1|9083.9|9084.7|9082.7|126
1600399800000|2020-09-18 03:30:00|9085.3|9082.9|9085.3|9082.9|9086|9083.6|9084.1|9082.2|134
1600400100000|2020-09-18 03:35:00|9085.2|9082.8|9084.2|9081.8|9085.3|9083.2|9083.8|9081.7|179
1600400400000|2020-09-18 03:40:00|9084.1|9081.7|9084.4|9082|9084.6|9082.3|9083.7|9081.7|105
1600400700000|2020-09-18 03:45:00|9084.5|9082.1|9084.1|9081.7|9084.9|9082.7|9083.8|9081.6|110
1600401000000|2020-09-18 03:50:00|9084.2|9081.8|9083.7|9081.3|9084.3|9082.2|9083.2|9081.1|122
1600401300000|2020-09-18 03:55:00|9083.8|9081.4|9084.7|9083.2|9085.2|9083.2|9083|9080.9|134
1600401600000|2020-09-18 04:00:00|9084.6|9083.1|9084.4|9082|9085.4|9083.4|9083.9|9081.9|136
1600401900000|2020-09-18 04:05:00|9084.5|9082.1|9085.6|9084.1|9086.1|9084.2|9084.4|9082|147
1600402200000|2020-09-18 04:10:00|9085.9|9083.5|9086.1|9083.7|9086.8|9084.9|9085.5|9083.3|160
1600402500000|2020-09-18 04:15:00|9086|9083.6|9086.3|9083.9|9086.8|9084.9|9085.1|9083.1|137
1600402800000|2020-09-18 04:20:00|9086.2|9083.8|9085.5|9083.1|9086.4|9084|9084.8|9082.9|172
1600403100000|2020-09-18 04:25:00|9085.6|9083.2|9085.6|9083.2|9086.1|9084|9084.8|9082.7|147
1600403400000|2020-09-18 04:30:00|9085.5|9083.1|9084.2|9081.8|9085.6|9083.5|9083.5|9081.6|144
1600403700000|2020-09-18 04:35:00|9084.3|9081.9|9085.1|9082.7|9085.3|9082.9|9083.8|9081.7|139
1600404000000|2020-09-18 04:40:00|9085|9082.6|9086.1|9083.7|9086.3|9083.9|9084.2|9082.1|168
1600404300000|2020-09-18 04:45:00|9086.2|9083.8|9085.7|9084.2|9086.3|9084.2|9085.6|9083.4|115
1600404600000|2020-09-18 04:50:00|9086.1|9083.7|9085|9083.5|9086.4|9084.2|9084.9|9083|114
1600404900000|2020-09-18 04:55:00|9085.1|9083.6|9086|9083.6|9086.8|9084.5|9085.1|9083.2|152
1600405200000|2020-09-18 05:00:00|9086.2|9083.8|9086.4|9084|9086.9|9084.9|9085.6|9083.6|161
1600405500000|2020-09-18 05:05:00|9086.6|9084.2|9086.1|9084.6|9086.8|9084.8|9085.6|9083.7|125
1600405800000|2020-09-18 05:10:00|9086|9084.5|9087.2|9084.8|9087.6|9085.5|9085.6|9084.1|169
1600406100000|2020-09-18 05:15:00|9086.9|9085.4|9087.3|9084.9|9088.4|9086.6|9086.4|9084.6|246
1600406400000|2020-09-18 05:20:00|9087.1|9084.7|9086|9084.5|9087.3|9085.4|9085.8|9083.7|171
1600406700000|2020-09-18 05:25:00|9085.9|9084.4|9085.1|9083.6|9087|9085|9084.9|9083.2|122
1600407000000|2020-09-18 05:30:00|9085.2|9083.7|9084.5|9083|9086.5|9084.8|9084|9082.5|245
1600407300000|2020-09-18 05:35:00|9084.4|9082.9|9085.1|9083.6|9086.3|9084.3|9084.3|9082.3|171
1600407600000|2020-09-18 05:40:00|9085|9083.5|9085.6|9083.2|9086.8|9084.4|9084.8|9083|198
1600407900000|2020-09-18 05:45:00|9085.5|9083.1|9085.5|9084|9086.3|9084.3|9084.8|9083|237
1600408200000|2020-09-18 05:50:00|9085.4|9083.9|9086.6|9085.1|9088|9086.4|9085.2|9083.5|304
1600408500000|2020-09-18 05:55:00|9086.5|9085|9084.5|9082.1|9086.7|9085.2|9084.3|9081.9|231
1600408800000|2020-09-18 06:00:00|9084.4|9082|9087.2|9084.8|9087.4|9085.4|9083.9|9081.5|423
1600409100000|2020-09-18 06:05:00|9087.3|9084.9|9084.9|9083.4|9087.3|9085.2|9084.9|9083.1|311
1600409400000|2020-09-18 06:10:00|9085|9083.5|9084.9|9083.4|9085.6|9084|9084|9082.1|272
1600409700000|2020-09-18 06:15:00|9085|9083.5|9085.7|9084.2|9087.8|9085.8|9084.9|9082.9|341
1600410000000|2020-09-18 06:20:00|9085.8|9084.3|9084.6|9083.1|9087.8|9085.9|9084.6|9082.8|308
1600410300000|2020-09-18 06:25:00|9084.7|9083.2|9085.3|9083.8|9085.4|9083.9|9083.7|9082.2|340
1600410600000|2020-09-18 06:30:00|9085.2|9083.7|9084.6|9083.1|9087.3|9085.7|9084|9082.5|355
1600410900000|2020-09-18 06:35:00|9084.4|9082.9|9083.1|9081.6|9085|9083.4|9081.8|9079.9|361
1600411200000|2020-09-18 06:40:00|9083|9081.5|9082.3|9080.8|9083.5|9081.8|9081|9079.5|488
1600411500000|2020-09-18 06:45:00|9082.2|9080.7|9081.6|9079.2|9083.9|9082.4|9081.1|9079.1|339
1600411800000|2020-09-18 06:50:00|9081.1|9079.6|9081.1|9079.6|9082.9|9081.1|9080.8|9078.9|360
1600412100000|2020-09-18 06:55:00|9081|9079.5|9080.8|9079.3|9082.1|9080|9078|9076.1|503
1600412400000|2020-09-18 07:00:00|9080.9|9079.4|9082.1|9079.7|9083.5|9081.5|9079.8|9078.3|468
1600412700000|2020-09-18 07:05:00|9082|9079.6|9076.5|9075|9082.1|9080.1|9075.8|9074.2|549
1600413000000|2020-09-18 07:10:00|9076.4|9074.9|9080.4|9078.9|9080.5|9079|9075.9|9074.4|430
1600413300000|2020-09-18 07:15:00|9080.5|9079|9080.5|9079|9083.9|9082.4|9079.9|9078.4|495
1600413600000|2020-09-18 07:20:00|9080.6|9079.1|9082.8|9081.3|9083.5|9082|9079.1|9077.4|590
1600413900000|2020-09-18 07:25:00|9082.7|9081.2|9081.9|9079.5|9083.7|9081.7|9080.6|9079.1|427
1600414200000|2020-09-18 07:30:00|9081.8|9079.4|9083.1|9081.6|9083.7|9082.2|9080.6|9078.7|429
1600414500000|2020-09-18 07:35:00|9083.2|9081.7|9082.4|9080.9|9084.6|9082.7|9081.7|9080|334
1600414800000|2020-09-18 07:40:00|9082.5|9081|9083|9081.5|9084|9082.1|9081.7|9080|360
1600415100000|2020-09-18 07:45:00|9082.9|9081.4|9084.2|9081.8|9085.4|9083.4|9082.9|9081.2|353
1600415400000|2020-09-18 07:50:00|9084|9081.6|9084.1|9082.6|9084.6|9082.7|9082.9|9081.2|358
1600415700000|2020-09-18 07:55:00|9084.2|9082.7|9086.4|9084.9|9087.2|9085.6|9083.6|9082.1|384
1600416000000|2020-09-18 08:00:00|9086.3|9084.8|9087.1|9085.6|9088.8|9087.1|9086.1|9083.9|474
1600416300000|2020-09-18 08:05:00|9086.7|9085.2|9087|9085.5|9087.9|9086.1|9086.3|9084.6|321
1600416600000|2020-09-18 08:10:00|9086.9|9085.4|9089.6|9087.2|9090.3|9088.2|9086.1|9084.6|296
1600416900000|2020-09-18 08:15:00|9089.8|9087.4|9086.3|9084.8|9089.8|9088|9086.2|9084.7|315
1600417200000|2020-09-18 08:20:00|9086.4|9084.9|9088.2|9086.7|9088.7|9087.2|9086.3|9084.8|294
1600417500000|2020-09-18 08:25:00|9088.1|9086.6|9085.3|9082.9|9088.4|9086.9|9083.9|9082.1|323
1600417800000|2020-09-18 08:30:00|9084.8|9083.3|9082.9|9081.4|9086.4|9084.9|9081|9079.3|498
1600418100000|2020-09-18 08:35:00|9082.8|9081.3|9084.8|9083.3|9084.9|9083.3|9081.9|9080.1|440
1600418400000|2020-09-18 08:40:00|9084.7|9083.2|9085|9082.6|9085.8|9083.9|9082.6|9081.1|382
1600418700000|2020-09-18 08:45:00|9085.1|9083.5|9085.1|9082.7|9086|9084.4|9083.6|9082|352
1600419000000|2020-09-18 08:50:00|9084.6|9083.1|9082.9|9081.4|9087.3|9085.4|9082|9080.5|438
1600419300000|2020-09-18 08:55:00|9082.8|9081.3|9085.3|9082.9|9085.4|9083.4|9082|9080.2|342
1600419600000|2020-09-18 09:00:00|9085.4|9083|9088.3|9086.8|9088.7|9087.2|9082.3|9080.3|486
1600419900000|2020-09-18 09:05:00|9088.4|9086.9|9086.9|9085.4|9088.8|9087.3|9085.8|9084.3|388
1600420200000|2020-09-18 09:10:00|9087|9085.5|9086.2|9084.7|9087.5|9085.5|9084.6|9083.1|272
1600420500000|2020-09-18 09:15:00|9086.4|9084.9|9083.3|9081.8|9087.5|9085.6|9082.7|9081.2|444
1600420800000|2020-09-18 09:20:00|9083.6|9082.1|9086.2|9084.7|9087.4|9085.7|9083.1|9081.6|409
1600421100000|2020-09-18 09:25:00|9086.1|9084.6|9086.6|9085.1|9087|9085.2|9085.6|9083.7|302
1600421400000|2020-09-18 09:30:00|9086.9|9084.5|9084.2|9082.7|9086.9|9084.9|9084.1|9082.6|390
1600421700000|2020-09-18 09:35:00|9084.3|9082.8|9082.5|9081|9085.4|9083.9|9082.4|9080.9|335
1600422000000|2020-09-18 09:40:00|9082.6|9081.1|9078.8|9077.3|9082.7|9081.2|9078.4|9076.9|337
1600422300000|2020-09-18 09:45:00|9078.9|9077.4|9077.3|9075.8|9079.7|9078.2|9076.9|9075.4|418
1600422600000|2020-09-18 09:50:00|9077.2|9075.7|9080.2|9078.7|9081.7|9080.1|9076.8|9075.3|410
1600422900000|2020-09-18 09:55:00|9080.1|9078.6|9081|9079.5|9082.3|9080.8|9079.5|9078|429
1600423200000|2020-09-18 10:00:00|9080.9|9079.4|9081|9079.5|9085.3|9083.8|9080.8|9079.1|442
1600423500000|2020-09-18 10:05:00|9080.9|9079.4|9085.3|9083.8|9086.4|9084.4|9080.8|9079.3|447
1600423800000|2020-09-18 10:10:00|9085.4|9083.9|9085.5|9084|9087.8|9085.9|9084.3|9082.2|379
1600424100000|2020-09-18 10:15:00|9085.4|9083.9|9084.8|9083.3|9087.6|9085.7|9084.1|9082.1|382
1600424400000|2020-09-18 10:20:00|9084.9|9083.4|9085.6|9084.1|9086.4|9084.6|9083.6|9081.7|368
1600424700000|2020-09-18 10:25:00|9085.5|9084|9085.5|9084|9087.6|9085.9|9085|9083.5|363
1600425000000|2020-09-18 10:30:00|9085.6|9084.1|9085.4|9083.9|9087.5|9086|9085.1|9083.5|288
1600425300000|2020-09-18 10:35:00|9085.7|9084.2|9089.1|9087.6|9089.4|9087.7|9083.3|9081.6|304
1600425600000|2020-09-18 10:40:00|9089.6|9087.2|9091.9|9090.4|9095.4|9093.4|9088.5|9087|501
1600425900000|2020-09-18 10:45:00|9092|9090.5|9095.4|9093|9096.1|9094.2|9091.4|9089.4|500
1600426200000|2020-09-18 10:50:00|9095.5|9093.1|9097.3|9095.8|9097.8|9095.9|9094.1|9092.3|357
1600426500000|2020-09-18 10:55:00|9097.2|9095.7|9095.6|9093.2|9100.9|9098.7|9095.1|9093.2|450
1600426800000|2020-09-18 11:00:00|9095.7|9093.3|9094.4|9092.9|9097.5|9095.1|9094.4|9092.9|381
1600427100000|2020-09-18 11:05:00|9094.5|9093|9094.1|9091.7|9095|9093|9091.8|9089.9|479
1600427400000|2020-09-18 11:10:00|9094.2|9091.8|9099.5|9097.1|9099.5|9097.7|9093.7|9091.6|370
1600427700000|2020-09-18 11:15:00|9099.6|9097.2|9098|9096.5|9100.4|9098.3|9096.9|9094.7|280
1600428000000|2020-09-18 11:20:00|9098.3|9096.8|9097.4|9095.9|9100.2|9098.7|9096.5|9095|322
1600428300000|2020-09-18 11:25:00|9097.5|9096|9100|9097.6|9101.2|9099.3|9097.4|9095.9|311
1600428600000|2020-09-18 11:30:00|9099.9|9097.5|9097.6|9096.1|9100|9098|9097|9095.1|274
1600428900000|2020-09-18 11:35:00|9097.5|9096|9096.4|9094.9|9098.4|9096.9|9095.1|9093.1|361
1600429200000|2020-09-18 11:40:00|9096.3|9094.8|9101|9098.6|9101.6|9099.4|9096.3|9094.8|339
1600429500000|2020-09-18 11:45:00|9101.1|9098.7|9105|9103.5|9105|9103.5|9101|9098.6|344
1600429800000|2020-09-18 11:50:00|9105.1|9103.6|9104.1|9102.6|9107.4|9105.4|9103.4|9101.7|512
1600430100000|2020-09-18 11:55:00|9104.2|9102.7|9101.3|9098.9|9105.8|9104|9100.3|9098.1|559
1600430400000|2020-09-18 12:00:00|9101.5|9099.1|9103.4|9101|9103.4|9101.6|9100|9098|470
1600430700000|2020-09-18 12:05:00|9103.3|9100.9|9104.8|9102.4|9106.4|9104.2|9101.8|9099.7|417
1600431000000|2020-09-18 12:10:00|9104.7|9102.3|9107.5|9105.1|9107.9|9106.1|9103.3|9101.4|478
1600431300000|2020-09-18 12:15:00|9107.6|9105.2|9107.3|9104.9|9107.9|9106|9104.5|9102.6|587
1600431600000|2020-09-18 12:20:00|9107.1|9104.7|9105.4|9103|9107.4|9105.5|9104.8|9102.5|484
1600431900000|2020-09-18 12:25:00|9105.3|9102.9|9103.6|9101.2|9105.8|9103.8|9103.1|9101|381
1600432200000|2020-09-18 12:30:00|9103.5|9101.1|9098.8|9097.3|9104.6|9102.7|9097.3|9095.5|433
1600432500000|2020-09-18 12:35:00|9098.6|9096.4|9098.2|9096.7|9102.4|9100.3|9097.7|9095.8|441
1600432800000|2020-09-18 12:40:00|9098.1|9096.6|9099.4|9097.9|9101.6|9099.9|9098.1|9096.2|521
1600433100000|2020-09-18 12:45:00|9099.5|9098|9098.8|9097.3|9100.2|9098.3|9097.5|9095.9|358
1600433400000|2020-09-18 12:50:00|9098.9|9097.4|9100|9097.6|9101.8|9100.1|9098.6|9096.5|363
1600433700000|2020-09-18 12:55:00|9100.1|9097.7|9096.1|9093.7|9100.5|9098.8|9095.6|9093.7|494
1600434000000|2020-09-18 13:00:00|9096|9093.6|9094.6|9093.1|9097.2|9095.2|9093.3|9091.2|528
1600434300000|2020-09-18 13:05:00|9094.5|9093|9095.3|9093.8|9096.7|9094.4|9092|9089.8|410
1600434600000|2020-09-18 13:10:00|9095.5|9094|9099.5|9097.1|9099.5|9097.4|9095.2|9093.3|387
1600434900000|2020-09-18 13:15:00|9099.4|9097|9097.4|9095|9099.8|9098.1|9095.5|9093.7|375
1600435200000|2020-09-18 13:20:00|9097.5|9095.1|9100.6|9098.2|9101.5|9099.1|9096.2|9094.2|459
1600435500000|2020-09-18 13:25:00|9100.7|9098.3|9100.6|9099.1|9102.1|9100.3|9098.5|9096.7|435
1600435800000|2020-09-18 13:30:00|9100.2|9098.7|9102.3|9100.8|9103.2|9101.3|9099.5|9097.4|492
1600436100000|2020-09-18 13:35:00|9102.2|9100.7|9105.4|9103.9|9108.9|9107.1|9101.8|9099.7|559
1600436400000|2020-09-18 13:40:00|9105.3|9103.8|9103.4|9101.9|9106.3|9104.5|9102|9100.2|514
1600436700000|2020-09-18 13:45:00|9103.5|9102|9104.4|9102.9|9105.3|9103.8|9102.6|9100.8|506
1600437000000|2020-09-18 13:50:00|9104.5|9103|9105.9|9104.4|9107.4|9105.5|9103.9|9102.3|606
1600437300000|2020-09-18 13:55:00|9106|9104.5|9110.9|9108.5|9111|9108.6|9105.1|9103|383
1600437600000|2020-09-18 14:00:00|9111|9108.6|9111.9|9110.4|9114.7|9112.8|9106.8|9104.8|726
1600437900000|2020-09-18 14:05:00|9112.1|9110.6|9110.1|9108.6|9112.8|9111.3|9108|9106.5|528
1600438200000|2020-09-18 14:10:00|9110.2|9108.7|9107.7|9106.2|9110.3|9108.8|9107|9105.5|395
1600438500000|2020-09-18 14:15:00|9108.3|9106.8|9104.2|9102.7|9108.6|9107.1|9103.9|9101.9|558
1600438800000|2020-09-18 14:20:00|9104.1|9102.6|9103.3|9101.8|9104.4|9102.9|9101.3|9099.8|536
1600439100000|2020-09-18 14:25:00|9103.2|9101.7|9099.5|9098|9104.6|9103.1|9098.8|9097.3|542
1600439400000|2020-09-18 14:30:00|9099.9|9097.5|9105|9102.6|9105.6|9103.8|9099.4|9097.4|561
1600439700000|2020-09-18 14:35:00|9105.1|9102.7|9100.9|9099.4|9105.1|9103|9100.7|9099.2|535
1600440000000|2020-09-18 14:40:00|9101|9099.5|9097|9095.5|9101|9099.5|9096.3|9094.8|707
1600440300000|2020-09-18 14:45:00|9096.9|9095.4|9095.1|9093.6|9099.7|9098.1|9094.8|9093.1|693
1600440600000|2020-09-18 14:50:00|9095.2|9093.7|9098.1|9096.6|9101.3|9099.1|9095.1|9093.4|738
1600440900000|2020-09-18 14:55:00|9098|9096.5|9096.3|9094.8|9098.4|9096.7|9091.2|9089.3|893
1600441200000|2020-09-18 15:00:00|9096.9|9094.5|9099.2|9097.7|9099.5|9097.9|9096|9094.3|781
1600441500000|2020-09-18 15:05:00|9099.1|9097.6|9092.2|9090.7|9099.1|9097.6|9092.1|9090.6|354
1600441800000|2020-09-18 15:10:00|9092.1|9090.6|9092.8|9091.3|9094.6|9093.1|9091.2|9089.7|471
1600442100000|2020-09-18 15:15:00|9092.9|9091.4|9093.1|9091.6|9093.1|9091.6|9089.3|9087.8|461
1600442400000|2020-09-18 15:20:00|9093.4|9091.9|9091.6|9090.1|9093.5|9092|9089.7|9088|385
1600442700000|2020-09-18 15:25:00|9091.7|9090.2|9091.5|9090|9093.3|9091.8|9089.9|9088.1|369
1600443000000|2020-09-18 15:30:00|9091.6|9090.1|9092.4|9090.9|9092.9|9091.4|9090.8|9089.3|355
1600443300000|2020-09-18 15:35:00|9092.3|9090.8|9094.4|9092.9|9096.6|9094.8|9092.3|9090.8|366
1600443600000|2020-09-18 15:40:00|9094.5|9093|9095.9|9094.4|9096.6|9094.7|9093.6|9092.1|314
1600443900000|2020-09-18 15:45:00|9095.8|9094.3|9095.9|9094.4|9097.1|9095.6|9093.5|9092|349
1600444200000|2020-09-18 15:50:00|9096|9094.5|9094.8|9093.3|9097.1|9095.6|9094.4|9092.9|291
1600444500000|2020-09-18 15:55:00|9095|9093.5|9097|9095.5|9097.2|9095.7|9094.1|9092.6|235
1600444800000|2020-09-18 16:00:00|9097.5|9096|9096.9|9095.4|9097.8|9096.3|9096|9094.5|194
1600445100000|2020-09-18 16:05:00|9096.5|9095|9095.1|9093.6|9096.5|9095|9094.6|9093.1|251
1600445400000|2020-09-18 16:10:00|9095.2|9093.7|9096.8|9095.3|9098|9096.5|9095|9093.5|233
1600445700000|2020-09-18 16:15:00|9096.7|9095.2|9098.7|9097.2|9099.3|9097.8|9096.7|9095.2|205
1600446000000|2020-09-18 16:20:00|9098.6|9097.1|9097.8|9096.3|9099.4|9097.9|9097.7|9096.2|226
1600446300000|2020-09-18 16:25:00|9097.9|9096.4|9094.5|9093|9098|9096.5|9094.2|9092.7|311
1600446600000|2020-09-18 16:30:00|9094.4|9092.9|9094.2|9092.7|9094.6|9093.1|9092.7|9091.2|304
1600446900000|2020-09-18 16:35:00|9094.1|9092.6|9092.8|9091.3|9094.7|9093|9092.4|9090.7|355
1600447200000|2020-09-18 16:40:00|9092.7|9091.2|9093.4|9091.9|9094.8|9092.9|9092.5|9090.6|230
1600447500000|2020-09-18 16:45:00|9093.2|9091|9091|9089.5|9093.8|9091.5|9089.9|9087.8|276
1600447800000|2020-09-18 16:50:00|9090.9|9089.4|9091.4|9089.9|9093.2|9091.3|9090.3|9088.6|406
1600448100000|2020-09-18 16:55:00|9091.5|9090|9093.2|9090.8|9094.5|9092.9|9091|9089.5|350
1600448400000|2020-09-18 17:00:00|9092.7|9091.2|9094.6|9093.1|9095.3|9093.7|9092.4|9090.9|385
1600448700000|2020-09-18 17:05:00|9094.5|9093|9096.5|9095|9096.7|9095|9094.3|9092.3|272
1600449000000|2020-09-18 17:10:00|9096.2|9094.7|9096.1|9094.6|9096.4|9094.8|9095.5|9093.8|206
1600449300000|2020-09-18 17:15:00|9096.2|9094.7|9099.2|9097.7|9099.3|9097.8|9096|9094.4|332
1600449600000|2020-09-18 17:20:00|9099.1|9097.6|9101|9099.5|9101.8|9100.3|9098.9|9097.4|342
1600449900000|2020-09-18 17:25:00|9101.1|9099.6|9104.3|9102.8|9105.4|9103.6|9100.8|9099.3|473
1600450200000|2020-09-18 17:30:00|9104.4|9102.9|9103.1|9101.6|9106.3|9104.8|9103|9101.3|510
1600450500000|2020-09-18 17:35:00|9103.2|9101.7|9102|9099.6|9105.3|9103.7|9101.7|9099.6|506
1600450800000|2020-09-18 17:40:00|9102.1|9099.7|9100.6|9099.1|9103.7|9101.8|9099.6|9097.7|554
1600451100000|2020-09-18 17:45:00|9100.5|9099|9100.1|9098.6|9102.4|9100.4|9098.9|9096.8|421
1600451400000|2020-09-18 17:50:00|9100|9098.5|9100|9098.5|9100.9|9099.4|9099.6|9097.9|305
1600451700000|2020-09-18 17:55:00|9099.9|9098.4|9100.3|9098.8|9101.3|9099.5|9099.6|9097.9|366
1600452000000|2020-09-18 18:00:00|9100.2|9098.7|9099.9|9098.4|9103.1|9101.1|9099.7|9098|402
1600452300000|2020-09-18 18:05:00|9100|9098.5|9100.4|9098.9|9100.8|9099.1|9099.1|9097.1|338
1600452600000|2020-09-18 18:10:00|9100.5|9099|9099.6|9098.1|9100.9|9099.4|9099.6|9098|270
1600452900000|2020-09-18 18:15:00|9099.7|9098.2|9100|9098.5|9100.9|9099.4|9098.9|9097.2|282
1600453200000|2020-09-18 18:20:00|9099.9|9098.4|9099.1|9097.6|9100.5|9099|9098.7|9096.7|250
1600453500000|2020-09-18 18:25:00|9099|9097.5|9099.4|9097.9|9099.7|9098.2|9098|9096.5|204
1600453800000|2020-09-18 18:30:00|9099.5|9098|9098.6|9097.1|9099.7|9098.2|9098.4|9096.9|182
1600454100000|2020-09-18 18:35:00|9098.5|9097|9099.6|9098.1|9099.6|9098.1|9097.8|9096.3|191
1600454400000|2020-09-18 18:40:00|9099.7|9098.2|9099.4|9097.9|9100.1|9098.6|9098.5|9097|207
1600454700000|2020-09-18 18:45:00|9099.5|9098|9099.8|9098.3|9100.5|9099|9098.4|9096.9|263
1600455000000|2020-09-18 18:50:00|9099.9|9098.4|9101.6|9100.1|9101.7|9100.2|9099|9097.5|254
1600455300000|2020-09-18 18:55:00|9101.8|9100.3|9101.2|9099.7|9103.4|9101.9|9101|9099.5|288
1600455600000|2020-09-18 19:00:00|9101.3|9099.8|9105.1|9103.6|9105.2|9103.7|9101.1|9099.6|441
1600455900000|2020-09-18 19:05:00|9105|9103.5|9105.3|9103.8|9105.7|9103.9|9103.3|9101.7|305
1600456200000|2020-09-18 19:10:00|9105.2|9103.7|9105|9103.5|9106|9104.4|9104.1|9102.5|227
1600456500000|2020-09-18 19:15:00|9104.9|9103.4|9106.1|9104.6|9106.2|9104.7|9104.3|9102.3|155
1600456800000|2020-09-18 19:20:00|9106|9104.5|9107.6|9106.1|9108|9106.5|9105|9103.5|282
1600457100000|2020-09-18 19:25:00|9108|9105.6|9107|9105.5|9108.2|9106.3|9106.4|9104.9|245
1600457400000|2020-09-18 19:30:00|9107.1|9105.6|9105.4|9103.9|9107.1|9105.6|9105.2|9103.7|278
1600457700000|2020-09-18 19:35:00|9105.5|9104|9105.6|9104.1|9106.2|9104.7|9105.2|9103.7|179
1600458000000|2020-09-18 19:40:00|9105.5|9104|9105.6|9104.1|9106.6|9104.9|9105.4|9103.9|193
1600458300000|2020-09-18 19:45:00|9105.5|9104|9107|9105.5|9107.4|9105.6|9105.2|9103.3|188
1600458600000|2020-09-18 19:50:00|9106.9|9105.4|9107|9105.5|9107.5|9105.8|9106|9104.2|215
1600458900000|2020-09-18 19:55:00|9106.9|9105.4|9106.1|9104.6|9108.4|9106.7|9105.6|9103.8|273
1600459200000|2020-09-18 20:00:00|9106.2|9104.7|9106.6|9104.2|9107.9|9105.5|9105.9|9104.1|204
1600459500000|2020-09-18 20:05:00|9106.8|9104.4|9108.3|9105.9|9108.6|9106.2|9106.4|9104|154
1600459800000|2020-09-18 20:10:00|9108.4|9106|9109.4|9107.9|9110.1|9108.1|9107.8|9105.9|172
1600460100000|2020-09-18 20:15:00|9109.2|9107.7|9110.7|9108.3|9111|9109|9109.1|9106.7|259
1600460400000|2020-09-18 20:20:00|9110.8|9108.4|9111.7|9109.3|9112.1|9109.7|9110.6|9108.2|114
1600460700000|2020-09-18 20:25:00|9111.6|9109.2|9113.9|9111.5|9114|9111.7|9111.3|9109.1|141
1600461000000|2020-09-18 20:30:00|9114|9111.6|9112.9|9110.5|9114|9111.7|9112.2|9109.8|126
1600461300000|2020-09-18 20:35:00|9113|9110.6|9112.7|9110.3|9113.7|9111.3|9112.4|9110|109
1600461600000|2020-09-18 20:40:00|9112.9|9110.5|9112.5|9110.1|9112.9|9110.5|9112.3|9109.9|71
1600461900000|2020-09-18 20:45:00|9112.4|9110|9113.6|9111.2|9114.6|9112.2|9112.3|9109.9|162
1600462200000|2020-09-18 20:50:00|9113.9|9111.5|9114.1|9111.7|9115.1|9112.7|9113.2|9110.8|162
1600462500000|2020-09-18 20:55:00|9114.2|9111.8|9114.6|9112.2|9115.4|9113|9113.4|9111|256
1600632000000|2020-09-20 20:00:00|9111.7|9100.7|9111.7|9100.7|9112.4|9101.4|9111.7|9100.7|14
1600632300000|2020-09-20 20:05:00|9112.1|9101.1|9111.7|9100.7|9112.4|9101.4|9111.7|9100.7|11
1600632600000|2020-09-20 20:10:00|9112.1|9101.1|9111.9|9100.9|9112.6|9101.6|9111.5|9100.5|18
1600632900000|2020-09-20 20:15:00|9112.1|9101.1|9112.1|9101.1|9112.8|9101.8|9112.1|9101.1|10
1600633200000|2020-09-20 20:20:00|9112.5|9101.5|9112.5|9101.5|9112.5|9101.5|9112.1|9101.1|9
1600633500000|2020-09-20 20:25:00|9112.1|9101.1|9111.7|9100.7|9112.1|9101.8|9108|9100.1|7
1600633800000|2020-09-20 20:30:00|9111.1|9100.1|9111.4|9100.4|9112.2|9101.2|9111.1|9100.1|8
1600634100000|2020-09-20 20:35:00|9111.7|9100.7|9111.7|9100.7|9111.7|9100.7|9111.1|9100.1|10
1600634400000|2020-09-20 20:40:00|9111.1|9100.1|9111.7|9100.7|9111.7|9100.7|9111.1|9100.1|8
1600634700000|2020-09-20 20:45:00|9111.1|9100.1|9111.3|9100.3|9111.7|9100.7|9111.1|9100.1|10
1600635000000|2020-09-20 20:50:00|9111.4|9100.4|9111.4|9100.4|9111.8|9100.8|9111.4|9100.4|3
1600635300000|2020-09-20 20:55:00|9111.8|9100.8|9111.5|9100.5|9111.8|9100.8|9111.4|9100.4|5
1600635600000|2020-09-20 21:00:00|9112.2|9101.2|9107.2|9103.8|9120.8|9113.3|9107.2|9099.7|69
1600635900000|2020-09-20 21:05:00|9107.3|9103.9|9107.4|9102.4|9113.3|9106|9105.1|9099.1|81
1600636200000|2020-09-20 21:10:00|9107.8|9102.8|9108.8|9103.8|9110|9105|9107.4|9102.4|134
1600636500000|2020-09-20 21:15:00|9109.2|9104.2|9109.1|9104.1|9111.1|9106.1|9107.8|9102.8|132
1600636800000|2020-09-20 21:20:00|9109.2|9104.2|9108.5|9103.5|9110.2|9105.2|9107.1|9102.1|161
1600637100000|2020-09-20 21:25:00|9108.2|9103.2|9108.1|9103.1|9109.3|9104.3|9106.6|9101.6|117
1600637400000|2020-09-20 21:30:00|9107.9|9102.9|9106|9101|9109.9|9104.9|9105.2|9100.2|155
1600637700000|2020-09-20 21:35:00|9105.6|9100.6|9107.4|9102.4|9108.9|9103.9|9105.1|9100.1|108
1600638000000|2020-09-20 21:40:00|9107.3|9102.3|9108.5|9103.5|9110.3|9105.3|9105.6|9100.6|117
1600638300000|2020-09-20 21:45:00|9108.6|9103.6|9106.7|9101.7|9108.8|9103.8|9105.6|9100.6|123
1600638600000|2020-09-20 21:50:00|9107|9102|9106.3|9101.3|9110.9|9105.9|9106.1|9101.1|210
1600638900000|2020-09-20 21:55:00|9108.4|9103.4|9111.6|9106.6|9113.5|9108.5|9106.2|9101.2|251
1600639200000|2020-09-20 22:00:00|9112.5|9107.5|9111.3|9106.3|9113.3|9108.3|9107.7|9102.7|517
1600639500000|2020-09-20 22:05:00|9111.2|9106.2|9111.1|9106.9|9113.9|9110.2|9109.1|9104.1|410
1600639800000|2020-09-20 22:10:00|9111.2|9106.7|9111|9108.6|9112.6|9109.3|9110.3|9106.5|320
1600640100000|2020-09-20 22:15:00|9110.9|9108.5|9106.1|9103.6|9112.3|9109.8|9105.4|9102.3|419
1600640400000|2020-09-20 22:20:00|9106|9103.5|9106.2|9103.8|9107.2|9104.8|9105|9102.6|199
1600640700000|2020-09-20 22:25:00|9106.3|9103.9|9106.4|9104|9106.9|9104.5|9104.3|9101.9|193
1600641000000|2020-09-20 22:30:00|9106.5|9104.1|9108.8|9106.4|9109.7|9107.3|9106.4|9104|272
1600641300000|2020-09-20 22:35:00|9109.4|9107|9109.8|9107.4|9110.2|9107.8|9109|9106.5|142
1600641600000|2020-09-20 22:40:00|9110.1|9107.7|9106.4|9104|9110.8|9108.4|9104.5|9102.1|285
1600641900000|2020-09-20 22:45:00|9106.3|9103.9|9106.7|9104.3|9107|9104.6|9106.1|9103.7|123
1600642200000|2020-09-20 22:50:00|9106.6|9104.2|9106.2|9103.8|9107.3|9104.9|9105.8|9103.4|156
1600642500000|2020-09-20 22:55:00|9106.1|9103.7|9106|9103.6|9106.7|9104.2|9105.6|9103.1|181
1600642800000|2020-09-20 23:00:00|9105.9|9103.5|9107|9104.6|9107.7|9105.3|9105.9|9103.5|262
1600643100000|2020-09-20 23:05:00|9106.9|9104.5|9106.8|9104.4|9107.2|9104.8|9106.5|9104.1|152
1600643400000|2020-09-20 23:10:00|9106.7|9104.3|9112.8|9110.4|9114.1|9111.7|9106.4|9104|324
1600643700000|2020-09-20 23:15:00|9112.9|9110.5|9111.5|9109.1|9113.5|9111.1|9111.4|9109|177
1600644000000|2020-09-20 23:20:00|9111.6|9109.2|9110.1|9107.7|9111.7|9109.3|9109.2|9106.8|181
1600644300000|2020-09-20 23:25:00|9110|9107.6|9108.1|9105.7|9110.5|9108.6|9108|9105.6|185
1600644600000|2020-09-20 23:30:00|9108.2|9105.8|9109|9106.6|9109.5|9107.1|9108|9105.6|160
1600644900000|2020-09-20 23:35:00|9109.1|9106.7|9109.4|9107|9109.6|9108|9108.6|9106.2|157
1600645200000|2020-09-20 23:40:00|9109.3|9106.9|9110.5|9108.1|9110.6|9108.2|9109.3|9106.9|118
1600645500000|2020-09-20 23:45:00|9110.6|9108.2|9109.9|9107.5|9110.7|9108.3|9109.2|9107|141
1600645800000|2020-09-20 23:50:00|9110|9107.6|9110.5|9108.1|9110.6|9108.2|9109.1|9106.9|118
1600646100000|2020-09-20 23:55:00|9110.4|9108|9112.2|9109.8|9113.1|9110.7|9110.4|9108|178
1600646400000|2020-09-21 00:00:00|9112.3|9109.9|9112.1|9109.7|9113.1|9110.7|9110.8|9108.4|226
1600646700000|2020-09-21 00:05:00|9112.2|9109.8|9114.9|9113.4|9116|9114|9111.7|9109.5|256
1600647000000|2020-09-21 00:10:00|9115|9113.5|9114.9|9112.5|9116|9114|9114.5|9112.5|222
1600647300000|2020-09-21 00:15:00|9114.8|9112.4|9113.7|9111.3|9115|9112.7|9113.4|9111|210
1600647600000|2020-09-21 00:20:00|9113.6|9111.2|9111.9|9109.5|9113.8|9111.6|9111.8|9109.4|212
1600647900000|2020-09-21 00:25:00|9111.8|9109.4|9110.5|9108.1|9111.9|9109.5|9110.4|9108|147
1600648200000|2020-09-21 00:30:00|9110.4|9108|9110|9107.6|9111.1|9108.7|9109.5|9107.1|124
1600648500000|2020-09-21 00:35:00|9109.9|9107.5|9109.3|9106.9|9111.2|9108.8|9109.1|9106.7|189
1600648800000|2020-09-21 00:40:00|9109.4|9107|9108.7|9106.3|9109.7|9107.6|9108.6|9106.2|126
1600649100000|2020-09-21 00:45:00|9108.6|9106.2|9106.3|9103.9|9108.8|9106.4|9106|9103.6|202
1600649400000|2020-09-21 00:50:00|9106.2|9103.8|9104.5|9102.1|9106.9|9104.5|9104|9101.6|166
1600649700000|2020-09-21 00:55:00|9104.4|9102|9104.5|9102.1|9104.5|9102.1|9103.6|9101.2|128
1600650000000|2020-09-21 01:00:00|9104.4|9102|9104.4|9102|9106.3|9103.9|9103.7|9101.3|271
1600650300000|2020-09-21 01:05:00|9104.3|9101.9|9104.3|9101.9|9104.3|9101.9|9103.5|9101.1|178
1600650600000|2020-09-21 01:10:00|9104.2|9101.8|9104.6|9102.2|9105.6|9103.2|9103.6|9101.2|172
1600650900000|2020-09-21 01:15:00|9104.4|9102|9103.8|9101.4|9104.4|9102.4|9102|9099.6|247
1600651200000|2020-09-21 01:20:00|9103.9|9101.5|9103.9|9101.5|9105|9102.8|9103.2|9100.8|249
1600651500000|2020-09-21 01:25:00|9103.8|9101.4|9104.4|9102|9105|9102.6|9103.8|9101.4|112
1600651800000|2020-09-21 01:30:00|9104.3|9101.9|9106.3|9103.9|9106.4|9104.2|9103.9|9101.5|205
1600652100000|2020-09-21 01:35:00|9106.1|9103.7|9105.5|9103.1|9106.4|9104|9104.3|9101.9|152
1600652400000|2020-09-21 01:40:00|9105.4|9103|9105.5|9103.1|9106.5|9104.1|9105.1|9102.7|125
1600652700000|2020-09-21 01:45:00|9105.4|9103|9106.5|9104.1|9106.5|9104.1|9105.4|9103|103
1600653000000|2020-09-21 01:50:00|9106.4|9104|9106.5|9104.1|9108.1|9105.7|9106.3|9103.9|168
1600653300000|2020-09-21 01:55:00|9106.4|9104|9106|9103.6|9106.4|9104|9105.3|9102.9|198
1600653600000|2020-09-21 02:00:00|9106.2|9103.8|9105.7|9103.3|9106.6|9104.2|9105.5|9103.1|224
1600653900000|2020-09-21 02:05:00|9105.6|9103.2|9105|9102.6|9105.8|9103.9|9104.6|9102.2|180
1600654200000|2020-09-21 02:10:00|9105.1|9102.7|9104.6|9102.2|9105.5|9103.1|9104.5|9102.1|157
1600654500000|2020-09-21 02:15:00|9104.5|9102.1|9103.8|9101.4|9104.6|9102.5|9103.4|9101|245
1600654800000|2020-09-21 02:20:00|9103.9|9101.5|9104.4|9102|9104.8|9102.5|9103.8|9101.5|155
1600655100000|2020-09-21 02:25:00|9104.3|9101.9|9103.6|9101.2|9104.5|9102.4|9103.5|9101.1|197
1600655400000|2020-09-21 02:30:00|9103.5|9101.1|9103.9|9101.5|9103.9|9101.8|9102.3|9100.2|224
1600655700000|2020-09-21 02:35:00|9103.8|9101.4|9103.8|9101.4|9104|9102|9103.1|9101.2|151
1600656000000|2020-09-21 02:40:00|9103.9|9101.5|9103.1|9100.7|9103.9|9101.9|9102.5|9100.3|156
1600656300000|2020-09-21 02:45:00|9102.9|9100.5|9102.8|9100.4|9103.2|9101.7|9101.9|9099.9|159
1600656600000|2020-09-21 02:50:00|9102.7|9100.3|9101.2|9098.8|9102.9|9100.8|9100.7|9098.5|243
1600656900000|2020-09-21 02:55:00|9101.1|9098.7|9101.9|9099.5|9102.1|9100.1|9100.2|9098|222
1600657200000|2020-09-21 03:00:00|9102|9099.6|9102.2|9099.8|9103|9101.3|9101.7|9099.5|169
1600657500000|2020-09-21 03:05:00|9102.3|9099.9|9102|9099.6|9102.6|9100.2|9101.9|9099.5|149
1600657800000|2020-09-21 03:10:00|9101.6|9100.1|9100.4|9098|9102.8|9100.4|9100.2|9097.8|186
1600658100000|2020-09-21 03:15:00|9100.3|9097.9|9099.7|9097.3|9100.6|9098.3|9099.2|9097.1|125
1600658400000|2020-09-21 03:20:00|9099.6|9097.2|9099.7|9097.3|9099.8|9097.4|9099.5|9097.1|110
1600658700000|2020-09-21 03:25:00|9099.8|9097.4|9099.9|9097.5|9099.9|9098|9099.3|9097.1|145
1600659000000|2020-09-21 03:30:00|9099.8|9097.4|9099.6|9097.2|9100.2|9097.8|9099|9096.6|115
1600659300000|2020-09-21 03:35:00|9099.5|9097.1|9098.7|9096.3|9099.6|9097.2|9098|9095.8|129
1600659600000|2020-09-21 03:40:00|9098.8|9096.4|9099.5|9097.1|9099.7|9097.7|9098.5|9096.3|84
1600659900000|2020-09-21 03:45:00|9099.6|9097.2|9099.6|9097.2|9099.8|9097.6|9099|9096.9|83
1600660200000|2020-09-21 03:50:00|9099.7|9097.3|9099.6|9097.2|9100.2|9098.2|9099|9096.7|86
1600660500000|2020-09-21 03:55:00|9099.5|9097.1|9099.6|9097.2|9099.7|9097.3|9099.4|9097|54
1600660800000|2020-09-21 04:00:00|9099.7|9097.3|9099.6|9097.2|9099.8|9097.4|9099.4|9097|68
1600661100000|2020-09-21 04:05:00|9099.5|9097.1|9097|9094.6|9099.5|9097.3|9096.2|9094.5|103
1600661400000|2020-09-21 04:10:00|9096.4|9094.9|9097.2|9094.8|9097.2|9095.1|9096.3|9094.3|79
1600661700000|2020-09-21 04:15:00|9097.3|9094.9|9097.2|9094.8|9097.7|9095.6|9096.9|9094.6|79
1600662000000|2020-09-21 04:20:00|9097.1|9094.7|9098|9095.6|9098|9095.9|9096.8|9094.7|48
1600662300000|2020-09-21 04:25:00|9097.9|9095.5|9098.5|9097|9098.6|9097.1|9097.5|9095.5|112
1600662600000|2020-09-21 04:30:00|9098.6|9097.1|9098.4|9096.9|9098.9|9097.1|9098.3|9096.3|143
1600662900000|2020-09-21 04:35:00|9098.5|9097|9099|9096.6|9099.3|9097.1|9097.9|9095.9|160
1600663200000|2020-09-21 04:40:00|9098.9|9096.5|9098.9|9096.5|9099.1|9097.2|9098.4|9096.3|128
1600663500000|2020-09-21 04:45:00|9098.8|9096.4|9098.9|9096.5|9099|9096.8|9098.3|9096.2|86
1600663800000|2020-09-21 04:50:00|9098.8|9096.4|9099.2|9096.8|9099.2|9097|9098.4|9096.2|86
1600664100000|2020-09-21 04:55:00|9099.1|9096.7|9099.1|9097.6|9099.7|9097.8|9098.8|9096.5|144
1600664400000|2020-09-21 05:00:00|9099.2|9097.7|9098.8|9096.4|9099.7|9097.8|9097.8|9095.4|157
1600664700000|2020-09-21 05:05:00|9098.7|9096.3|9098.3|9096.8|9099|9096.8|9096.6|9094.6|148
1600665000000|2020-09-21 05:10:00|9098.4|9096.9|9098.6|9096.2|9099.8|9097.7|9097.8|9096|196
1600665300000|2020-09-21 05:15:00|9098.2|9096.7|9099|9097.5|9099.6|9097.7|9098.1|9096.3|119
1600665600000|2020-09-21 05:20:00|9098.9|9097.4|9099.9|9097.5|9100|9098.1|9098.3|9096.4|135
1600665900000|2020-09-21 05:25:00|9099.8|9097.4|9101.2|9098.8|9102|9100|9099.5|9097.4|156
1600666200000|2020-09-21 05:30:00|9101.3|9098.9|9102.3|9100.8|9103|9100.9|9101.1|9098.7|245
1600666500000|2020-09-21 05:35:00|9102.8|9100.4|9101.9|9100.4|9103.8|9101.9|9101.5|9100|175
1600666800000|2020-09-21 05:40:00|9102|9100.5|9100.3|9097.9|9102.5|9100.5|9098.7|9096.8|180
1600667100000|2020-09-21 05:45:00|9100.2|9097.8|9098.9|9096.5|9100.5|9098.4|9097.6|9095.7|240
1600667400000|2020-09-21 05:50:00|9099|9096.6|9103.1|9100.7|9103.2|9100.8|9099|9096.6|178
1600667700000|2020-09-21 05:55:00|9103.2|9100.8|9101.4|9099|9103.3|9101.4|9100.5|9098.6|211
1600668000000|2020-09-21 06:00:00|9101.5|9099.1|9102.1|9099.7|9103|9100.8|9099.9|9097.6|342
1600668300000|2020-09-21 06:05:00|9102|9099.6|9103.8|9101.4|9104.9|9102.8|9101.4|9099.5|397
1600668600000|2020-09-21 06:10:00|9103.7|9101.3|9104.2|9102.7|9105|9102.7|9102.3|9100.3|271
1600668900000|2020-09-21 06:15:00|9104.8|9102.4|9103.3|9101.8|9104.9|9102.9|9102.8|9101.2|283
1600669200000|2020-09-21 06:20:00|9103.2|9101.7|9105.2|9102.8|9105.2|9102.8|9102.8|9101.3|315
1600669500000|2020-09-21 06:25:00|9105.1|9102.7|9103.2|9100.8|9106.1|9104.2|9102.1|9100.3|374
1600669800000|2020-09-21 06:30:00|9103.1|9100.7|9102.7|9101.2|9103.2|9101.7|9101.7|9100.2|243
1600670100000|2020-09-21 06:35:00|9102.8|9101.3|9103|9101.5|9103.8|9102.3|9102|9100.1|263
1600670400000|2020-09-21 06:40:00|9102.9|9101.4|9100.6|9099.1|9103.2|9101.7|9099.8|9098.1|306
1600670700000|2020-09-21 06:45:00|9100.7|9099.2|9101.6|9100.1|9103.1|9101|9099.7|9098|276
1600671000000|2020-09-21 06:50:00|9101.7|9100.2|9106.5|9105|9107.3|9105.5|9100.8|9099.3|333
1600671300000|2020-09-21 06:55:00|9106.4|9104.9|9105.3|9103.8|9107.4|9105.6|9105.1|9103.4|440
1600671600000|2020-09-21 07:00:00|9105.4|9103.9|9097.2|9095.7|9105.4|9103.9|9097.1|9095.6|573
1600671900000|2020-09-21 07:05:00|9097.1|9095.6|9096.6|9095.1|9098|9096.5|9096|9094.5|455
1600672200000|2020-09-21 07:10:00|9096.5|9095|9090.7|9089.2|9096.6|9095.1|9087.7|9085.7|647
1600672500000|2020-09-21 07:15:00|9091.3|9088.9|9090.4|9088.9|9094.5|9092.5|9089.6|9087.9|592
1600672800000|2020-09-21 07:20:00|9090|9088.5|9094.7|9092.3|9095.3|9093.3|9089.6|9087.7|687
1600673100000|2020-09-21 07:25:00|9094.8|9092.4|9093.4|9091|9095.6|9093.9|9092.6|9090.7|690
1600673400000|2020-09-21 07:30:00|9093|9091.5|9101.3|9098.9|9107|9104.6|9093|9091.1|776
1600673700000|2020-09-21 07:35:00|9101.2|9098.8|9110.3|9108.8|9111.3|9109.7|9101.2|9098.8|793
1600674000000|2020-09-21 07:40:00|9110.2|9108.7|9108.7|9106.3|9111.7|9110|9106.1|9104|632
1600674300000|2020-09-21 07:45:00|9108.1|9106.6|9109.5|9108|9110.9|9108.8|9107|9105|513
1600674600000|2020-09-21 07:50:00|9109.6|9108.1|9103.1|9100.7|9111.4|9109.6|9102.5|9100.4|652
1600674900000|2020-09-21 07:55:00|9103|9100.6|9105.9|9104.4|9106.4|9104.5|9103|9100.6|416
1600675200000|2020-09-21 08:00:00|9105.8|9104.3|9113.7|9112.2|9114.3|9112.4|9105.7|9104.2|491
1600675500000|2020-09-21 08:05:00|9113.8|9112.3|9109.3|9106.9|9116.2|9114.3|9108|9106|567
1600675800000|2020-09-21 08:10:00|9109.4|9107|9109.9|9107.5|9113.2|9111.2|9108.3|9106.4|543
1600676100000|2020-09-21 08:15:00|9110|9107.6|9115.1|9113.6|9116.2|9114.4|9109.4|9107.4|503
1600676400000|2020-09-21 08:20:00|9115.2|9113.7|9121.4|9119|9121.5|9119.6|9114.4|9112.4|559
1600676700000|2020-09-21 08:25:00|9121.6|9120.1|9117.5|9116|9122.4|9120.9|9116.4|9114.8|679
1600677000000|2020-09-21 08:30:00|9117.4|9115.9|9124.9|9123.4|9126|9124.5|9117.4|9115.9|698
1600677300000|2020-09-21 08:35:00|9125|9123.5|9130.1|9128.6|9130.3|9128.6|9124.4|9122.6|685
1600677600000|2020-09-21 08:40:00|9130|9128.5|9134|9132.5|9137|9135.1|9130|9128.3|687
1600677900000|2020-09-21 08:45:00|9133.9|9132.4|9131.4|9129.9|9134|9132.5|9129.1|9127|656
1600678200000|2020-09-21 08:50:00|9131.3|9129.8|9136|9133.6|9140|9137.9|9131.3|9129.4|624
1600678500000|2020-09-21 08:55:00|9136.3|9133.9|9136.2|9133.8|9139.8|9137.7|9132.9|9130.9|638
1600678800000|2020-09-21 09:00:00|9136.3|9133.9|9141.5|9139.1|9142|9140.1|9136|9133.9|543
1600679100000|2020-09-21 09:05:00|9141.4|9139|9138.4|9136.9|9141.6|9139.9|9138.4|9136.9|488
1600679400000|2020-09-21 09:10:00|9138.5|9137|9140.7|9139.2|9141.9|9140.3|9137.2|9135.1|563
1600679700000|2020-09-21 09:15:00|9140.8|9139.3|9141|9139.5|9144.8|9142.6|9140.4|9138.5|450
1600680000000|2020-09-21 09:20:00|9140.9|9139.4|9142.3|9140.8|9142.9|9141|9140.6|9138.7|393
1600680300000|2020-09-21 09:25:00|9142.5|9141|9148|9145.6|9148.5|9146.6|9142|9139.9|529
1600680600000|2020-09-21 09:30:00|9148.1|9145.7|9151.1|9149.6|9152.4|9150.5|9145.5|9143.5|523
1600680900000|2020-09-21 09:35:00|9151.2|9149.7|9147.6|9146.1|9152.2|9150.2|9144.8|9143|672
1600681200000|2020-09-21 09:40:00|9148.2|9145.8|9153.3|9151.8|9154.2|9152.7|9147.6|9145.5|593
1600681500000|2020-09-21 09:45:00|9152.9|9151.4|9150.2|9147.8|9155.8|9153.8|9148.1|9146|612
1600681800000|2020-09-21 09:50:00|9150.3|9147.9|9147.8|9146.3|9151.6|9149.7|9146.8|9144.7|486
1600682100000|2020-09-21 09:55:00|9148.3|9145.9|9151.2|9148.8|9151.5|9149.5|9148|9145.7|408
1600682400000|2020-09-21 10:00:00|9151.3|9148.9|9150.6|9149.1|9151.5|9149.9|9148.4|9146.4|356
1600682700000|2020-09-21 10:05:00|9150.7|9149.2|9147.9|9145.5|9151.6|9149.5|9147.3|9145.3|295
1600683000000|2020-09-21 10:10:00|9148|9145.6|9151.1|9148.7|9153|9150.9|9146.8|9144.8|629
1600683300000|2020-09-21 10:15:00|9151.3|9148.9|9151.6|9149.2|9154.1|9151.8|9150.2|9148|600
1600683600000|2020-09-21 10:20:00|9151.8|9149.4|9148.4|9146|9152.4|9150.5|9145.2|9143.3|569
1600683900000|2020-09-21 10:25:00|9148.6|9146.2|9145.4|9143|9149.1|9146.9|9144|9142.1|490
1600684200000|2020-09-21 10:30:00|9145.3|9142.9|9144.1|9142.6|9147.5|9145.3|9143.4|9141.5|445
1600684500000|2020-09-21 10:35:00|9144.2|9142.7|9143.2|9141.7|9145.5|9143.5|9143|9141.1|341
1600684800000|2020-09-21 10:40:00|9143.3|9141.8|9145.5|9144|9146.9|9145|9141.9|9140|449
1600685100000|2020-09-21 10:45:00|9145.6|9144.1|9143.7|9141.3|9146.3|9144.5|9142.7|9140.8|280
1600685400000|2020-09-21 10:50:00|9143.6|9141.2|9139.6|9137.2|9143.8|9141.9|9138.8|9137.1|362
1600685700000|2020-09-21 10:55:00|9139.7|9137.3|9137.5|9136|9140.2|9138.5|9135.2|9133.4|488
1600686000000|2020-09-21 11:00:00|9137.9|9135.5|9143.1|9140.7|9143.6|9141.6|9135.2|9133.1|542
1600686300000|2020-09-21 11:05:00|9143.2|9140.8|9136|9134.5|9143.3|9141.7|9136|9134.2|514
1600686600000|2020-09-21 11:10:00|9136.1|9134.6|9132.2|9129.8|9136.9|9135.1|9131.4|9129.5|511
1600686900000|2020-09-21 11:15:00|9132.1|9129.7|9136.7|9135.2|9137.2|9135.5|9131.8|9129.7|391
1600687200000|2020-09-21 11:20:00|9136.8|9135.3|9131.6|9130.1|9136.8|9135.3|9131.5|9130|341
1600687500000|2020-09-21 11:25:00|9131.7|9130.2|9131.7|9130.2|9134.2|9132.4|9131.5|9129.6|364
1600687800000|2020-09-21 11:30:00|9131.8|9130.3|9129.1|9127.6|9132.5|9130.6|9127|9125|448
1600688100000|2020-09-21 11:35:00|9129.3|9127.8|9130|9128.5|9130|9128.5|9126.5|9124.7|417
1600688400000|2020-09-21 11:40:00|9130.3|9128.8|9131.4|9129|9132.3|9130.6|9128.6|9127.1|380
1600688700000|2020-09-21 11:45:00|9131.5|9129.1|9126.6|9125.1|9131.6|9129.9|9126.1|9124.5|290
1600689000000|2020-09-21 11:50:00|9126.7|9125.2|9126.1|9124.6|9129.8|9127.9|9126.1|9124.6|319
1600689300000|2020-09-21 11:55:00|9126.2|9124.7|9127|9125.5|9127.6|9126.1|9126.2|9124.7|255
1600689600000|2020-09-21 12:00:00|9126.9|9125.4|9130|9127.6|9130|9127.9|9124.6|9122.6|326
1600689900000|2020-09-21 12:05:00|9129.9|9127.5|9130.5|9129|9132.1|9130.6|9128.4|9126.9|383
1600690200000|2020-09-21 12:10:00|9131|9128.6|9130.6|9129.1|9132.5|9131|9129.8|9128.3|430
1600690500000|2020-09-21 12:15:00|9131|9128.6|9130|9128.5|9132.5|9130.9|9128.3|9126.8|421
1600690800000|2020-09-21 12:20:00|9129.9|9128.4|9139.8|9138.3|9140.5|9138.8|9129.3|9127.3|600
1600691100000|2020-09-21 12:25:00|9139.9|9138.4|9142.2|9139.8|9144.3|9142.3|9139.2|9137.7|513
1600691400000|2020-09-21 12:30:00|9142.3|9139.9|9143.3|9141.8|9145.9|9144.2|9141.5|9139.6|505
1600691700000|2020-09-21 12:35:00|9143.5|9142|9143.7|9141.3|9143.9|9142.1|9140.7|9138.8|446
1600692000000|2020-09-21 12:40:00|9143.9|9141.5|9144.7|9143.2|9146.8|9144.8|9143.5|9141.5|366
1600692300000|2020-09-21 12:45:00|9144.6|9143.1|9147.5|9146|9147.6|9146|9143.4|9141.5|529
1600692600000|2020-09-21 12:50:00|9147.3|9145.8|9143.4|9141.9|9147.6|9146.1|9142.9|9141.4|489
1600692900000|2020-09-21 12:55:00|9143.5|9142|9144|9141.6|9144.5|9142.7|9139.6|9138.1|494
1600693200000|2020-09-21 13:00:00|9143.4|9141.9|9136.2|9133.8|9144.4|9142.9|9134.2|9132.4|676
1600693500000|2020-09-21 13:05:00|9135.7|9134.2|9144.5|9143|9146.3|9144.3|9135.2|9133.7|619
1600693800000|2020-09-21 13:10:00|9144.4|9142.9|9139|9137.5|9145|9143.1|9139|9137.5|577
1600694100000|2020-09-21 13:15:00|9139.6|9137.2|9136.7|9135.2|9139.6|9137.5|9135.6|9133.9|514
1600694400000|2020-09-21 13:20:00|9136.5|9135|9145.4|9143.9|9145.8|9144.2|9136.2|9134.7|656
1600694700000|2020-09-21 13:25:00|9145.3|9143.8|9142.8|9141.3|9148.4|9146.9|9141.8|9140.1|621
1600695000000|2020-09-21 13:30:00|9142.9|9141.4|9143|9141.5|9146.2|9144.6|9137.5|9135.7|796
1600695300000|2020-09-21 13:35:00|9142.7|9141.2|9146.9|9145.4|9148.1|9146.6|9142.6|9140.9|809
1600695600000|2020-09-21 13:40:00|9147|9145.5|9148.3|9146.8|9150.5|9148.4|9144.2|9142.7|789
1600695900000|2020-09-21 13:45:00|9148.4|9146.9|9148.6|9147.1|9151.4|9149.8|9145.4|9143.9|712
1600696200000|2020-09-21 13:50:00|9148.5|9147|9154|9151.6|9155|9153|9148.5|9146.7|602
1600696500000|2020-09-21 13:55:00|9154.1|9151.7|9159.1|9157.6|9159.2|9157.7|9153.1|9151.6|652
1600696800000|2020-09-21 14:00:00|9159|9157.5|9157.7|9156.2|9159.5|9157.7|9155.9|9154.4|622
1600697100000|2020-09-21 14:05:00|9157.6|9156.1|9155.6|9154.1|9160.6|9158.7|9152.9|9151.4|708
1600697400000|2020-09-21 14:10:00|9155.1|9153.6|9155.5|9154|9158.3|9156.8|9153.8|9152.3|555
1600697700000|2020-09-21 14:15:00|9155.6|9154.1|9158.2|9156.7|9159.1|9157.6|9154.8|9153.3|577
1600698000000|2020-09-21 14:20:00|9158.3|9156.8|9158.4|9156.9|9160.2|9158.4|9156.6|9155.1|676
1600698300000|2020-09-21 14:25:00|9158.5|9157|9152.5|9151|9160.6|9159|9152.5|9151|697
1600698600000|2020-09-21 14:30:00|9152.4|9150.9|9149.7|9147.3|9154.2|9152.1|9148|9146.5|606
1600698900000|2020-09-21 14:35:00|9149.8|9147.4|9160.6|9159.1|9160.8|9159.3|9148.6|9146.4|598
1600699200000|2020-09-21 14:40:00|9160.4|9158.9|9162.5|9160.1|9163.4|9161.4|9154.5|9153|876
1600699500000|2020-09-21 14:45:00|9162.6|9160.2|9161.7|9160.2|9162.8|9161.2|9158|9156|618
1600699800000|2020-09-21 14:50:00|9162.3|9159.9|9158.2|9156.7|9162.9|9160.5|9156.6|9154.7|684
1600700100000|2020-09-21 14:55:00|9158.1|9156.6|9160.8|9159.3|9162.7|9160.9|9158.1|9156.6|650
1600700400000|2020-09-21 15:00:00|9160.5|9159|9157.5|9156|9161|9159.5|9156.6|9155.1|489
1600700700000|2020-09-21 15:05:00|9157.4|9155.9|9162.2|9160.7|9162.4|9160.9|9157.4|9155.8|481
1600701000000|2020-09-21 15:10:00|9162.4|9160.9|9167.6|9166.1|9168.9|9166.9|9161.8|9159.9|465
1600701300000|2020-09-21 15:15:00|9167.5|9166|9170.1|9168.6|9171.4|9169.7|9165.6|9164.1|649
1600701600000|2020-09-21 15:20:00|9170.2|9168.7|9171.5|9170|9172|9170.2|9168.3|9166.5|532
1600701900000|2020-09-21 15:25:00|9171.6|9170.1|9166.7|9165.2|9172.2|9170.4|9166.5|9164.7|443
1600702200000|2020-09-21 15:30:00|9166.8|9165.3|9169.8|9168.3|9171|9169|9166.3|9164.8|406
1600702500000|2020-09-21 15:35:00|9169.9|9168.4|9168.5|9167|9170.9|9168.9|9166.3|9164.8|475
1600702800000|2020-09-21 15:40:00|9168.4|9166.9|9165.2|9163.7|9170.9|9168.9|9162.4|9160.9|579
1600703100000|2020-09-21 15:45:00|9165.1|9163.6|9165.7|9164.2|9168.9|9166.9|9164.5|9162.5|570
1600703400000|2020-09-21 15:50:00|9165.4|9163.9|9163.3|9161.8|9167|9165.2|9163.2|9161.5|498
1600703700000|2020-09-21 15:55:00|9163.4|9161.9|9164.7|9162.3|9165.2|9163.6|9162.9|9161.4|421
1600704000000|2020-09-21 16:00:00|9164.2|9162.7|9162.2|9160.7|9165.1|9163.3|9160.5|9159|379
1600704300000|2020-09-21 16:05:00|9162.4|9160.9|9162.5|9161|9164.5|9163|9161.5|9160|358
1600704600000|2020-09-21 16:10:00|9162.6|9161.1|9165.1|9163.6|9166|9164.4|9162.5|9161|282
1600704900000|2020-09-21 16:15:00|9165|9163.5|9162.7|9161.2|9166.3|9164.5|9162|9160.5|347
1600705200000|2020-09-21 16:20:00|9162.8|9161.3|9164.5|9163|9164.5|9163|9162|9160.5|398
1600705500000|2020-09-21 16:25:00|9164.6|9163.1|9165.2|9163.7|9166.1|9164.6|9164.2|9162.7|324
1600705800000|2020-09-21 16:30:00|9165.3|9163.8|9166.9|9165.4|9167.6|9165.7|9164.2|9162.7|293
1600706100000|2020-09-21 16:35:00|9166.8|9165.3|9168.6|9167.1|9170.2|9168.7|9166|9164.3|337
1600706400000|2020-09-21 16:40:00|9168.5|9167|9167.7|9166.2|9169.4|9167.9|9167.5|9166|389
1600706700000|2020-09-21 16:45:00|9167.8|9166.3|9167.9|9166.4|9168.6|9167.1|9166.8|9165.3|272
1600707000000|2020-09-21 16:50:00|9167.8|9166.3|9164.5|9163|9167.9|9166.4|9164.1|9162.2|359
1600707300000|2020-09-21 16:55:00|9164.4|9162.9|9162.5|9160.1|9164.4|9162.9|9161.1|9158.7|340
1600707600000|2020-09-21 17:00:00|9162.4|9160|9162|9160.5|9163.8|9162.3|9161.2|9159.4|272
1600707900000|2020-09-21 17:05:00|9162.1|9160.6|9164.5|9163|9164.6|9163.1|9161.2|9159.7|258
1600708200000|2020-09-21 17:10:00|9164.6|9163.1|9162|9160.5|9165.2|9163.7|9161.9|9160.4|246
1600708500000|2020-09-21 17:15:00|9162.1|9160.6|9158.4|9156.9|9162.1|9160.6|9157.9|9156.4|426
1600708800000|2020-09-21 17:20:00|9158.5|9157|9156.9|9155.4|9159.2|9157.7|9156.8|9155.3|308
1600709100000|2020-09-21 17:25:00|9156.8|9155.3|9156.3|9154.8|9158.6|9156.8|9155.9|9154.4|312
1600709400000|2020-09-21 17:30:00|9156.2|9154.7|9155.9|9154.4|9156.9|9155.4|9155.4|9153.8|263
1600709700000|2020-09-21 17:35:00|9156|9154.5|9155.8|9154.3|9157|9155.1|9155.3|9153.4|275
1600710000000|2020-09-21 17:40:00|9155.9|9154.4|9155.2|9153.7|9157.6|9156.1|9155|9153.5|318
1600710300000|2020-09-21 17:45:00|9155.7|9154.2|9152.8|9151.3|9157|9155.5|9152.8|9151.3|280
1600710600000|2020-09-21 17:50:00|9152.9|9151.4|9153.6|9152.1|9154.1|9152.6|9151.8|9150.3|316
1600710900000|2020-09-21 17:55:00|9152.9|9151.4|9152.7|9151.2|9153.6|9152.1|9152.6|9151.1|230
1600711200000|2020-09-21 18:00:00|9152.8|9151.3|9153.6|9152.1|9153.8|9152.3|9151.9|9150.2|215
1600711500000|2020-09-21 18:05:00|9153.5|9152|9153.8|9152.3|9155.3|9153.8|9153.1|9151.6|164
1600711800000|2020-09-21 18:10:00|9153.7|9152.2|9153.7|9152.2|9154.4|9152.9|9153|9151.5|192
1600712100000|2020-09-21 18:15:00|9153.6|9152.1|9156.2|9154.7|9156.4|9154.9|9152.7|9150.8|232
1600712400000|2020-09-21 18:20:00|9155.9|9154.4|9155.7|9154.2|9156.2|9154.7|9154.9|9153.1|184
1600712700000|2020-09-21 18:25:00|9155.6|9154.1|9152.9|9151.4|9155.7|9154.2|9152.7|9151.2|210
1600713000000|2020-09-21 18:30:00|9152.8|9151.3|9154.8|9153.3|9155.8|9154.3|9152.8|9151.3|214
1600713300000|2020-09-21 18:35:00|9155.1|9153.6|9155.5|9154|9155.8|9154.3|9154.4|9152.9|139
1600713600000|2020-09-21 18:40:00|9155.6|9154.1|9156.8|9155.3|9157|9155.5|9155.3|9153.8|232
1600713900000|2020-09-21 18:45:00|9156.7|9155.2|9155|9153.5|9156.9|9155.4|9154.7|9153.2|215
1600714200000|2020-09-21 18:50:00|9154.9|9153.4|9152.6|9151.1|9155.3|9153.8|9152.2|9150.7|351
1600714500000|2020-09-21 18:55:00|9152.5|9151|9152.4|9150.9|9152.8|9151.3|9151.1|9149.4|369
1600714800000|2020-09-21 19:00:00|9152.5|9151|9147|9145.5|9153.5|9151.4|9146.9|9145.1|465
1600715100000|2020-09-21 19:05:00|9146.9|9145.4|9144.4|9142|9147.3|9145.8|9143.9|9142|236
1600715400000|2020-09-21 19:10:00|9144|9142.5|9143.7|9142.2|9144.6|9143.1|9141.6|9139.8|312
1600715700000|2020-09-21 19:15:00|9143.6|9142.1|9144.6|9143.1|9145.1|9143.4|9142.9|9141.4|253
1600716000000|2020-09-21 19:20:00|9144.7|9143.2|9143.6|9142.1|9145.8|9143.9|9143.4|9141.6|190
1600716300000|2020-09-21 19:25:00|9144|9141.6|9143.4|9141|9144.9|9142.9|9142.7|9140.8|316
1600716600000|2020-09-21 19:30:00|9142.9|9141.4|9147|9145.5|9147.2|9145.7|9142.8|9141.2|332
1600716900000|2020-09-21 19:35:00|9146.7|9145.2|9145.6|9143.2|9147.5|9145.4|9144.6|9142.6|247
1600717200000|2020-09-21 19:40:00|9145.7|9143.3|9146.1|9144.6|9146.7|9145|9144.4|9142.9|265
1600717500000|2020-09-21 19:45:00|9146.2|9144.7|9147.3|9144.9|9148.2|9146.2|9145.4|9143.2|236
1600717800000|2020-09-21 19:50:00|9146.9|9145.4|9147|9145.5|9147.4|9145.9|9146|9144|255
1600718100000|2020-09-21 19:55:00|9147.1|9145.6|9150.3|9148.8|9150.9|9148.9|9146.4|9144.7|317
1600718400000|2020-09-21 20:00:00|9150.2|9148.7|9152|9149.6|9152.7|9150.6|9150.2|9148.3|342
1600718700000|2020-09-21 20:05:00|9151.9|9149.5|9150|9147.6|9151.9|9149.5|9149.3|9147.4|200
1600719000000|2020-09-21 20:10:00|9150.1|9147.7|9147.8|9146.3|9150.1|9148.1|9147.8|9145.7|144
1600719300000|2020-09-21 20:15:00|9147.9|9146.4|9148.2|9145.8|9148.4|9146.4|9147.8|9145.8|64
1600719600000|2020-09-21 20:20:00|9148.3|9145.9|9147.1|9145.6|9148.3|9146|9146.7|9144.7|85
1600719900000|2020-09-21 20:25:00|9147.2|9145.7|9150.8|9148.4|9150.9|9148.5|9146.4|9144.3|166
1600720200000|2020-09-21 20:30:00|9150.7|9148.3|9148.3|9145.9|9150.7|9148.3|9148|9145.6|145
1600720500000|2020-09-21 20:35:00|9148.5|9146.1|9146.7|9144.3|9148.6|9146.2|9146.7|9144.3|131
1600720800000|2020-09-21 20:40:00|9146.6|9144.2|9147.5|9145.1|9147.6|9145.2|9146.5|9144.1|124
1600721100000|2020-09-21 20:45:00|9147.4|9145|9147.6|9145.2|9147.7|9145.3|9146.7|9144.3|121
1600721400000|2020-09-21 20:50:00|9147.7|9145.3|9146.6|9144.2|9148.2|9145.8|9146.2|9143.8|170
1600721700000|2020-09-21 20:55:00|9146.4|9144|9146.6|9144.2|9147.6|9144.8|9145.4|9143|251
1600722000000|2020-09-21 21:00:00|9147.6|9142.6|9146.7|9141.7|9151.5|9146.5|9145.3|9140.3|69
1600722300000|2020-09-21 21:05:00|9146.4|9141.4|9145|9140|9147.7|9142.7|9142.6|9137.6|99
1600722600000|2020-09-21 21:10:00|9144.4|9139.4|9143.8|9138.8|9146.4|9141.4|9142.7|9137.7|218
1600722900000|2020-09-21 21:15:00|9144.3|9139.3|9143.5|9138.5|9146.6|9141.6|9142.5|9137.5|201
1600723200000|2020-09-21 21:20:00|9143.7|9138.7|9147.7|9142.7|9147.9|9142.9|9142.2|9137.2|148
1600723500000|2020-09-21 21:25:00|9147.8|9142.8|9147.9|9142.9|9148.2|9143.2|9147.2|9142.2|144
1600723800000|2020-09-21 21:30:00|9147.8|9142.8|9147.8|9142.8|9148.6|9143.6|9147.1|9142.1|242
1600724100000|2020-09-21 21:35:00|9147.7|9142.7|9148.1|9143.1|9148.2|9143.2|9146.6|9141.6|247
1600724400000|2020-09-21 21:40:00|9148.2|9143.2|9148|9143|9149.7|9144.7|9146.9|9141.9|145
1600724700000|2020-09-21 21:45:00|9148.4|9143.4|9148.3|9143.3|9149.5|9144.5|9142|9137|419
1600725000000|2020-09-21 21:50:00|9148.5|9143.5|9148.2|9143.2|9149.2|9144.2|9147.2|9142.2|477
1600725300000|2020-09-21 21:55:00|9148.1|9143.1|9148.9|9143.9|9149.3|9144.3|9146.7|9141.7|605
1600725600000|2020-09-21 22:00:00|9149|9144|9148.3|9145.6|9152|9147.6|9147.3|9142.3|526
1600725900000|2020-09-21 22:05:00|9148.4|9145.4|9148|9145.6|9149.7|9146.5|9147.8|9144.4|205
1600726200000|2020-09-21 22:10:00|9147.9|9145.5|9148.9|9146.5|9149.2|9146.8|9147.9|9145.4|169
1600726500000|2020-09-21 22:15:00|9149|9146.6|9149.4|9147|9150.1|9147.7|9148.9|9146.5|130
1600726800000|2020-09-21 22:20:00|9149.5|9147.1|9148|9145.6|9149.6|9147.2|9147.7|9145.3|101
1600727100000|2020-09-21 22:25:00|9148.2|9145.8|9151.1|9148.7|9151.3|9148.9|9148|9145.6|153
1600727400000|2020-09-21 22:30:00|9151.4|9149|9151.4|9149|9151.7|9149.3|9150.6|9148.2|98
1600727700000|2020-09-21 22:35:00|9151.5|9149.1|9151.5|9149.1|9152|9149.6|9151.4|9149|87
1600728000000|2020-09-21 22:40:00|9151.6|9149.2|9150.8|9148.4|9151.6|9149.2|9150.6|9148.2|78
1600728300000|2020-09-21 22:45:00|9150.9|9148.5|9150.5|9148.1|9150.9|9148.5|9149.8|9147.4|98
1600728600000|2020-09-21 22:50:00|9150.4|9148|9150.7|9148.3|9150.8|9148.4|9150.2|9147.8|76
1600728900000|2020-09-21 22:55:00|9150.6|9148.2|9151.4|9149|9151.4|9149|9150.6|9148.2|68
1600729200000|2020-09-21 23:00:00|9151.5|9149.1|9151.5|9149.1|9152.3|9149.9|9151.4|9149|115
1600729500000|2020-09-21 23:05:00|9151.4|9149|9151.1|9148.7|9151.5|9149.1|9150.4|9148|105
1600729800000|2020-09-21 23:10:00|9151.2|9148.8|9150.7|9148.3|9151.7|9149.3|9150.7|9148.3|97
1600730100000|2020-09-21 23:15:00|9150.8|9148.4|9150.7|9148.3|9150.9|9148.5|9150.5|9148.1|71
1600730400000|2020-09-21 23:20:00|9150.8|9148.4|9151.3|9148.9|9151.7|9149.3|9150.6|9148.2|106
1600730700000|2020-09-21 23:25:00|9151.4|9149|9150.8|9148.4|9151.4|9149|9150.4|9148|71
1600731000000|2020-09-21 23:30:00|9151|9148.6|9151.6|9149.2|9151.9|9149.5|9150.8|9148.4|143
1600731300000|2020-09-21 23:35:00|9151.5|9149.1|9150.6|9148.2|9151.8|9149.4|9150.5|9148.1|78
1600731600000|2020-09-21 23:40:00|9150.8|9148.4|9151|9148.6|9151.6|9149.2|9150.5|9148.1|67
1600731900000|2020-09-21 23:45:00|9151.2|9148.8|9151.7|9149.3|9152.1|9149.7|9151|9148.6|88
1600732200000|2020-09-21 23:50:00|9151.8|9149.4|9151.7|9149.3|9153.1|9150.7|9150.9|9148.5|195
1600732500000|2020-09-21 23:55:00|9151.5|9149.1|9154.9|9152.5|9155|9152.6|9150.6|9148.6|292
1600732800000|2020-09-22 00:00:00|9155|9152.6|9156|9153.6|9157.8|9155.5|9155|9152.6|275
1600733100000|2020-09-22 00:05:00|9156.1|9153.7|9155|9152.6|9156.1|9153.7|9154.5|9152.5|166
1600733400000|2020-09-22 00:10:00|9154.9|9152.5|9151.6|9149.2|9155.1|9152.7|9150.7|9148.3|201
1600733700000|2020-09-22 00:15:00|9151.5|9149.1|9150.8|9148.4|9151.8|9149.4|9150.1|9148.1|182
1600734000000|2020-09-22 00:20:00|9150.9|9148.5|9154.9|9152.5|9155|9152.6|9150.9|9148.5|204
1600734300000|2020-09-22 00:25:00|9154.8|9152.4|9152|9150.5|9154.8|9152.6|9152|9150.1|107
1600734600000|2020-09-22 00:30:00|9152.1|9150.6|9161.5|9159.1|9161.7|9159.3|9152|9150.5|601
1600734900000|2020-09-22 00:35:00|9161.6|9159.2|9158.4|9156|9161.7|9159.3|9158.1|9155.7|369
1600735200000|2020-09-22 00:40:00|9158.3|9155.9|9155.6|9153.2|9158.7|9156.3|9155.4|9153|273
1600735500000|2020-09-22 00:45:00|9155.5|9153.1|9152.2|9149.8|9156.2|9153.8|9152.2|9149.8|314
1600735800000|2020-09-22 00:50:00|9152.3|9149.9|9151.3|9148.9|9153.2|9150.8|9150.6|9148.2|243
1600736100000|2020-09-22 00:55:00|9151.2|9148.8|9151.6|9149.2|9151.8|9149.4|9150|9148|162
1600736400000|2020-09-22 01:00:00|9151.5|9149.1|9151.2|9148.8|9154.4|9152|9150.7|9148.3|395
1600736700000|2020-09-22 01:05:00|9151.1|9148.7|9150|9147.6|9152.1|9149.7|9149.6|9147.2|221
1600737000000|2020-09-22 01:10:00|9150.1|9147.7|9153.4|9151|9153.8|9151.4|9150|9147.6|245
1600737300000|2020-09-22 01:15:00|9153.3|9150.9|9157.7|9155.3|9158.2|9155.8|9153.2|9150.8|359
1600737600000|2020-09-22 01:20:00|9157.8|9155.4|9157.7|9155.3|9160|9157.6|9156.6|9154.2|519
1600737900000|2020-09-22 01:25:00|9157.6|9155.2|9154.1|9151.7|9157.6|9155.2|9153.7|9151.3|303
1600738200000|2020-09-22 01:30:00|9154|9151.6|9152.3|9149.9|9155.1|9152.7|9152.2|9149.8|280
1600738500000|2020-09-22 01:35:00|9152.1|9149.7|9150.8|9148.4|9152.7|9150.3|9150|9147.6|264
1600738800000|2020-09-22 01:40:00|9150.9|9148.5|9153.1|9150.7|9153.3|9150.9|9150.7|9148.3|185
1600739100000|2020-09-22 01:45:00|9153|9150.6|9153.1|9150.7|9154.5|9152.1|9152.4|9150|235
1600739400000|2020-09-22 01:50:00|9153.2|9150.8|9154.9|9152.5|9155.8|9153.4|9152.6|9150.2|302
1600739700000|2020-09-22 01:55:00|9155|9152.6|9153.2|9150.8|9155|9152.6|9152.4|9150|300
1600740000000|2020-09-22 02:00:00|9153.3|9150.9|9152|9149.6|9154.6|9152.2|9151.7|9149.3|340
1600740300000|2020-09-22 02:05:00|9152.1|9149.7|9150.7|9148.3|9152.4|9150.4|9150.5|9148.1|169
1600740600000|2020-09-22 02:10:00|9150.8|9148.4|9154.2|9151.8|9154.3|9151.9|9150.7|9148.3|193
1600740900000|2020-09-22 02:15:00|9154.1|9151.7|9154.9|9152.5|9155.2|9152.8|9153.4|9151|232
1600741200000|2020-09-22 02:20:00|9154.8|9152.4|9152.8|9150.4|9154.9|9152.5|9152.2|9149.8|162
1600741500000|2020-09-22 02:25:00|9152.7|9150.3|9153.4|9151|9153.7|9151.3|9151.6|9149.6|140
1600741800000|2020-09-22 02:30:00|9153.3|9150.9|9152.8|9150.4|9154|9151.6|9152.3|9149.9|172
1600742100000|2020-09-22 02:35:00|9152.9|9151.3|9153.3|9150.9|9153.6|9151.4|9152.5|9150.5|161
1600742400000|2020-09-22 02:40:00|9153.4|9151|9150.8|9148.4|9153.5|9151.3|9150.7|9148.3|183
1600742700000|2020-09-22 02:45:00|9150.9|9148.5|9152.3|9149.9|9152.5|9150.2|9150.9|9148.5|146
1600743000000|2020-09-22 02:50:00|9152.2|9149.8|9152.3|9149.9|9152.4|9150.4|9151.4|9149|125
1600743300000|2020-09-22 02:55:00|9152.2|9149.8|9150.7|9148.3|9152.2|9150.1|9150.5|9148.3|118
1600743600000|2020-09-22 03:00:00|9150.8|9148.4|9151.5|9150|9152.3|9150.4|9150.4|9148|195
1600743900000|2020-09-22 03:05:00|9151.6|9150.1|9151.6|9149.2|9152.6|9150.5|9150.3|9148.5|158
1600744200000|2020-09-22 03:10:00|9151.5|9149.1|9152.4|9150|9153.3|9150.9|9151|9149.1|141
1600744500000|2020-09-22 03:15:00|9151.5|9149.5|9149.9|9147.5|9152.3|9150.2|9149.8|9147.5|208
1600744800000|2020-09-22 03:20:00|9149.8|9147.4|9147.3|9144.9|9149.9|9147.5|9145.6|9143.5|284
1600745100000|2020-09-22 03:25:00|9147.2|9144.8|9149.7|9147.3|9150.7|9148.4|9147.2|9144.8|412
1600745400000|2020-09-22 03:30:00|9149.8|9147.4|9147.7|9145.3|9149.8|9147.7|9146.8|9144.4|319
1600745700000|2020-09-22 03:35:00|9147.6|9145.2|9147.1|9145.6|9147.8|9145.8|9146.8|9144.4|110
1600746000000|2020-09-22 03:40:00|9147.2|9145.7|9147.8|9145.4|9147.8|9145.8|9146.5|9144.4|172
1600746300000|2020-09-22 03:45:00|9147.7|9145.3|9147.8|9145.4|9148|9145.8|9147.1|9144.9|87
1600746600000|2020-09-22 03:50:00|9147.7|9145.3|9147.8|9145.4|9148.5|9146.6|9147.2|9145.2|101
1600746900000|2020-09-22 03:55:00|9147.9|9145.5|9147.1|9144.7|9147.9|9145.6|9146.9|9144.5|106
1600747200000|2020-09-22 04:00:00|9147|9144.6|9147|9144.6|9147.6|9145.6|9146.4|9144.5|126
1600747500000|2020-09-22 04:05:00|9146.9|9144.5|9145.2|9142.8|9146.9|9144.5|9145.2|9142.8|143
1600747800000|2020-09-22 04:10:00|9145.3|9142.9|9145.3|9142.9|9145.4|9143.2|9144.5|9142.5|77
1600748100000|2020-09-22 04:15:00|9145.2|9142.8|9145.4|9143|9145.8|9143.9|9144.9|9142.8|69
1600748400000|2020-09-22 04:20:00|9145.5|9143.1|9146.4|9144|9146.8|9144.4|9144.9|9142.9|112
1600748700000|2020-09-22 04:25:00|9146.3|9143.9|9147.9|9145.5|9148|9145.6|9146.3|9143.9|150
1600749000000|2020-09-22 04:30:00|9147.8|9145.4|9147|9144.6|9148|9145.6|9147|9144.6|124
1600749300000|2020-09-22 04:35:00|9147.1|9144.7|9146.9|9144.5|9147.3|9144.9|9146|9144|90
1600749600000|2020-09-22 04:40:00|9147|9144.6|9145.8|9143.4|9147.2|9144.8|9145.7|9143.3|132
1600749900000|2020-09-22 04:45:00|9145.7|9143.3|9146.5|9144.1|9147.1|9145.1|9145.7|9143.3|105
1600750200000|2020-09-22 04:50:00|9146.6|9144.2|9145.8|9143.4|9146.9|9145|9145.2|9143.3|136
1600750500000|2020-09-22 04:55:00|9145.9|9143.5|9145.4|9143|9146.2|9144.2|9145.2|9142.9|132
1600750800000|2020-09-22 05:00:00|9145.2|9142.8|9147.3|9144.9|9147.9|9145.6|9144.7|9142.8|226
1600751100000|2020-09-22 05:05:00|9147.2|9144.8|9147.9|9145.5|9148.9|9146.5|9147.1|9144.7|109
1600751400000|2020-09-22 05:10:00|9148|9145.6|9148.9|9146.5|9149.1|9146.7|9147.8|9145.4|114
1600751700000|2020-09-22 05:15:00|9148.8|9146.4|9150.3|9147.9|9151.5|9149.2|9148.8|9146.4|157
1600752000000|2020-09-22 05:20:00|9150.2|9147.8|9150.7|9148.3|9152.4|9150|9149.4|9147.6|202
1600752300000|2020-09-22 05:25:00|9150.8|9148.4|9151.7|9149.3|9151.9|9149.5|9150.5|9148.1|180
1600752600000|2020-09-22 05:30:00|9151.8|9149.4|9151.4|9149|9152|9149.6|9150.6|9148.2|153
1600752900000|2020-09-22 05:35:00|9151.3|9148.9|9153.8|9151.4|9153.9|9151.5|9151.1|9148.7|205
1600753200000|2020-09-22 05:40:00|9153.7|9151.3|9153.9|9151.5|9154.7|9152.6|9151.8|9149.9|208
1600753500000|2020-09-22 05:45:00|9153.7|9151.3|9155.6|9153.2|9156|9153.6|9153.1|9151.2|207
1600753800000|2020-09-22 05:50:00|9155.5|9153.1|9153.7|9151.3|9155.9|9153.5|9153.5|9151.1|256
1600754100000|2020-09-22 05:55:00|9153.6|9151.2|9154.5|9152.1|9154.8|9152.4|9152.9|9150.5|330
1600754400000|2020-09-22 06:00:00|9154.4|9152|9152.8|9150.4|9154.4|9152|9151.3|9148.9|378
1600754700000|2020-09-22 06:05:00|9152.7|9150.3|9155.5|9153.1|9155.9|9153.5|9151.7|9149.6|392
1600755000000|2020-09-22 06:10:00|9155.6|9153.2|9153.9|9151.5|9155.7|9153.3|9153.2|9150.8|318
1600755300000|2020-09-22 06:15:00|9153.8|9151.4|9157.4|9155.9|9158.1|9155.9|9153.8|9151.4|442
1600755600000|2020-09-22 06:20:00|9158.7|9156.3|9158.7|9156.3|9160.7|9158.4|9156.4|9154.4|473
1600755900000|2020-09-22 06:25:00|9158.8|9156.4|9159.5|9157.1|9159.7|9157.7|9155.9|9154|446
1600756200000|2020-09-22 06:30:00|9159.4|9157|9163.1|9160.7|9163.1|9160.9|9159|9156.6|545
1600756500000|2020-09-22 06:35:00|9163|9160.6|9162|9159.6|9164.4|9162.4|9160.7|9158.6|498
1600756800000|2020-09-22 06:40:00|9161.9|9159.5|9161|9159.5|9162.7|9160.7|9159.9|9157.9|452
1600757100000|2020-09-22 06:45:00|9161.1|9159.6|9156.4|9154.9|9162.2|9160.2|9156.3|9154.2|414
1600757400000|2020-09-22 06:50:00|9156.5|9155|9156.4|9154.9|9158.5|9156.7|9155.6|9153.9|305
1600757700000|2020-09-22 06:55:00|9156.3|9154.8|9160.1|9157.7|9160.7|9159|9156.3|9154.8|521
1600758000000|2020-09-22 07:00:00|9160.3|9157.9|9158.8|9157.3|9160.6|9158.8|9155.7|9153.7|529
1600758300000|2020-09-22 07:05:00|9158.9|9157.4|9159.7|9158.2|9160.9|9158.9|9157.1|9155.2|654
1600758600000|2020-09-22 07:10:00|9159.6|9158.1|9158.6|9156.2|9161.5|9159.6|9157.7|9155.5|462
1600758900000|2020-09-22 07:15:00|9158.9|9156.5|9161.8|9160.3|9164.4|9162.6|9158.7|9156.5|700
1600759200000|2020-09-22 07:20:00|9161.7|9160.2|9165.9|9164.4|9166.6|9165.1|9161.1|9159.5|540
1600759500000|2020-09-22 07:25:00|9166.3|9163.9|9162.4|9160|9167.1|9165|9161.6|9159.6|535
1600759800000|2020-09-22 07:30:00|9162.3|9159.9|9170|9167.6|9170.4|9168|9160.5|9158.1|588
1600760100000|2020-09-22 07:35:00|9170.1|9167.7|9167.7|9165.3|9174.8|9172.4|9166.3|9163.9|703
1600760400000|2020-09-22 07:40:00|9167.6|9165.2|9168.5|9167|9171.6|9169.5|9167.3|9165.2|604
1600760700000|2020-09-22 07:45:00|9168.7|9167.2|9166.3|9164.8|9169.7|9167.6|9164.5|9162.6|636
1600761000000|2020-09-22 07:50:00|9166.5|9165|9165.6|9163.2|9170.8|9169.1|9163.5|9161.7|745
1600761300000|2020-09-22 07:55:00|9165.5|9163.1|9170.7|9169.2|9171.2|9169.3|9163.1|9161.2|695
1600761600000|2020-09-22 08:00:00|9170.6|9169.1|9171.2|9169.7|9172|9170|9169.6|9167.2|537
1600761900000|2020-09-22 08:05:00|9171.1|9169.6|9169.2|9167.7|9172.2|9170.2|9167.8|9165.7|766
1600762200000|2020-09-22 08:10:00|9169.6|9167.2|9171|9169.5|9173.2|9171.4|9168.1|9166.2|530
1600762500000|2020-09-22 08:15:00|9171.3|9168.9|9166.6|9165.1|9173|9171.2|9165.7|9164.1|556
1600762800000|2020-09-22 08:20:00|9166.5|9165|9169.3|9166.9|9170.9|9168.9|9166.5|9164.6|643
1600763100000|2020-09-22 08:25:00|9169.4|9167|9161.4|9159|9169.7|9167.3|9161|9158.7|586
1600763400000|2020-09-22 08:30:00|9161.9|9159.9|9154.8|9152.4|9162.9|9160.5|9153.9|9151.8|698
1600763700000|2020-09-22 08:35:00|9154|9152.5|9158.3|9156.8|9158.9|9156.9|9150.7|9148.5|641
1600764000000|2020-09-22 08:40:00|9158.1|9156.6|9156.5|9154.1|9158.9|9157|9155.9|9153.6|499
1600764300000|2020-09-22 08:45:00|9156.6|9154.2|9164.4|9162|9164.6|9162.2|9156.3|9153.9|533
1600764600000|2020-09-22 08:50:00|9164.5|9162.1|9164.6|9162.2|9167|9164.7|9161.8|9159.5|589
1600764900000|2020-09-22 08:55:00|9164.5|9162.1|9154.8|9153.3|9164.6|9162.4|9154.7|9152.6|552
1600765200000|2020-09-22 09:00:00|9154.9|9153.4|9160.9|9158.5|9160.9|9158.7|9153.9|9151.9|621
1600765500000|2020-09-22 09:05:00|9161|9158.6|9164.1|9161.7|9164.1|9161.7|9160.3|9158.1|515
1600765800000|2020-09-22 09:10:00|9164|9161.6|9163.7|9161.3|9164.8|9162.4|9160.3|9158.5|438
1600766100000|2020-09-22 09:15:00|9163.8|9161.4|9168|9165.6|9168|9165.7|9163.7|9161.3|417
1600766400000|2020-09-22 09:20:00|9168.2|9165.8|9166.4|9164|9169|9167|9164.3|9162.3|483
1600766700000|2020-09-22 09:25:00|9166.3|9163.9|9170.2|9167.8|9170.3|9167.9|9165.4|9163|647
1600767000000|2020-09-22 09:30:00|9169.9|9167.5|9165.6|9163.2|9170.9|9169|9164.3|9162.3|669
1600767300000|2020-09-22 09:35:00|9165.7|9163.3|9164.5|9162.1|9167|9164.6|9163.1|9160.7|545
1600767600000|2020-09-22 09:40:00|9164.4|9162|9163.7|9161.3|9165.7|9163.6|9162.7|9161.1|502
1600767900000|2020-09-22 09:45:00|9163.6|9161.2|9167.2|9164.8|9167.8|9165.7|9162.8|9161.1|385
1600768200000|2020-09-22 09:50:00|9167.3|9164.9|9166.5|9164.1|9167.4|9165.2|9163.6|9161.9|385
1600768500000|2020-09-22 09:55:00|9166.4|9164|9166.1|9163.7|9168.2|9165.8|9163.3|9161.4|435
1600768800000|2020-09-22 10:00:00|9166|9163.6|9165.7|9163.3|9167.3|9165.3|9165.2|9162.9|358
1600769100000|2020-09-22 10:05:00|9165.9|9163.5|9161.7|9159.3|9166|9163.6|9158.7|9156.7|371
1600769400000|2020-09-22 10:10:00|9161.2|9159.7|9162.1|9159.7|9162.5|9160.1|9159.4|9157.3|417
1600769700000|2020-09-22 10:15:00|9162|9159.6|9159.5|9157.1|9162|9159.6|9157.7|9155.8|261
1600770000000|2020-09-22 10:20:00|9159.4|9157|9157.5|9155.1|9159.5|9157.1|9155.2|9153.3|456
1600770300000|2020-09-22 10:25:00|9157.6|9155.2|9151.3|9148.9|9158.5|9156.4|9150.9|9148.5|530
1600770600000|2020-09-22 10:30:00|9151.4|9149|9147.9|9146.4|9151.4|9149|9144.6|9142.6|699
1600770900000|2020-09-22 10:35:00|9147.6|9146.1|9148.1|9145.7|9149.8|9147.7|9146.3|9143.9|495
1600771200000|2020-09-22 10:40:00|9148|9145.6|9145.6|9143.2|9149|9146.6|9142.8|9140.4|533
1600771500000|2020-09-22 10:45:00|9145.5|9143.1|9144.1|9141.7|9148.2|9146.2|9143.4|9141.4|630
1600771800000|2020-09-22 10:50:00|9144|9141.6|9143.8|9141.4|9146|9143.6|9137.7|9135.4|520
1600772100000|2020-09-22 10:55:00|9143.7|9141.3|9146.7|9144.3|9146.8|9144.9|9143.3|9141.3|382
1600772400000|2020-09-22 11:00:00|9146.8|9144.4|9148.4|9146.9|9150.7|9148.9|9146.3|9144.2|556
1600772700000|2020-09-22 11:05:00|9148.6|9147.1|9149.5|9148|9150.2|9148|9146.5|9144.5|406
1600773000000|2020-09-22 11:10:00|9149.9|9147.5|9147.5|9145.1|9150.1|9147.7|9146.3|9143.9|339
1600773300000|2020-09-22 11:15:00|9147.4|9145|9147.7|9145.3|9149.3|9147.4|9146|9143.7|363
1600773600000|2020-09-22 11:20:00|9147.4|9145|9147.9|9145.5|9148.5|9146.2|9146.2|9143.9|279
1600773900000|2020-09-22 11:25:00|9147.6|9145.2|9149.1|9146.7|9149.5|9147.5|9145.2|9143.2|322
1600774200000|2020-09-22 11:30:00|9149.2|9146.8|9149.2|9146.8|9150.8|9148.9|9146.7|9144.8|383
1600774500000|2020-09-22 11:35:00|9149.1|9146.7|9148.9|9146.5|9149.9|9147.7|9146.1|9144.6|319
1600774800000|2020-09-22 11:40:00|9149|9146.6|9148.5|9146.1|9150.1|9147.7|9146.2|9144.3|446
1600775100000|2020-09-22 11:45:00|9148.6|9146.2|9150.1|9148.6|9152.8|9151|9148|9146.1|501
1600775400000|2020-09-22 11:50:00|9150|9148.5|9152.6|9151.1|9154.7|9152.9|9149.6|9147.6|463
1600775700000|2020-09-22 11:55:00|9152.5|9151|9152.5|9150.1|9153.9|9151.8|9150.4|9148.6|524
1600776000000|2020-09-22 12:00:00|9152.4|9150|9154.8|9152.4|9156.6|9154.8|9151.7|9149.7|581
1600776300000|2020-09-22 12:05:00|9154.7|9152.3|9154.4|9152|9156.1|9154.3|9153.3|9150.9|540
1600776600000|2020-09-22 12:10:00|9154.5|9152.1|9155.8|9154.3|9157.2|9155.4|9152.8|9150.8|441
1600776900000|2020-09-22 12:15:00|9155.7|9154.2|9160.3|9158.8|9161.5|9159.7|9154.7|9153.2|508
1600777200000|2020-09-22 12:20:00|9160.2|9158.7|9159.4|9157.9|9161.5|9159.6|9155.6|9153.9|504
1600777500000|2020-09-22 12:25:00|9159.2|9157.7|9158|9155.6|9159.8|9157.9|9155.9|9153.8|461
1600777800000|2020-09-22 12:30:00|9158.1|9155.7|9152.4|9150.9|9159.5|9157.4|9152.2|9150.3|460
1600778100000|2020-09-22 12:35:00|9152.5|9151|9155.2|9153.7|9156|9154.5|9150.9|9149.4|444
1600778400000|2020-09-22 12:40:00|9155.1|9153.6|9153.6|9151.2|9155.6|9154|9149|9147.5|568
1600778700000|2020-09-22 12:45:00|9153.4|9151|9156.5|9155|9158.6|9157.1|9152.3|9150.7|660
1600779000000|2020-09-22 12:50:00|9156.6|9155.1|9155.4|9153|9161|9159.5|9154.7|9152.9|621
1600779300000|2020-09-22 12:55:00|9155|9153.5|9155.8|9153.4|9157.5|9156|9152.7|9150.8|602
1600779600000|2020-09-22 13:00:00|9155.9|9153.5|9150.8|9149.3|9157.2|9155.4|9150.2|9148.7|567
1600779900000|2020-09-22 13:05:00|9151.2|9149.7|9151.4|9149|9152.1|9150.1|9149|9147.3|588
1600780200000|2020-09-22 13:10:00|9151.3|9148.9|9153.3|9151.8|9153.9|9151.9|9148|9146|477
1600780500000|2020-09-22 13:15:00|9152.9|9151.4|9150.8|9149.3|9154|9152.4|9150.8|9149.2|427
1600780800000|2020-09-22 13:20:00|9150.7|9149.2|9151.7|9150.2|9153.1|9151.1|9150|9148.4|364
1600781100000|2020-09-22 13:25:00|9151.8|9150.3|9156.1|9153.7|9156.5|9154.6|9151.4|9149.9|498
1600781400000|2020-09-22 13:30:00|9156.2|9153.8|9156.8|9154.4|9158.5|9156.2|9151.3|9149.6|662
1600781700000|2020-09-22 13:35:00|9156.7|9154.3|9158.1|9155.7|9160.4|9158.7|9154.6|9153.1|677
1600782000000|2020-09-22 13:40:00|9158.2|9155.8|9161|9159.5|9162|9160.4|9156|9154.1|641
1600782300000|2020-09-22 13:45:00|9161.1|9159.6|9166|9164.5|9166.3|9164.8|9159.5|9157.8|609
1600782600000|2020-09-22 13:50:00|9166.1|9164.6|9172.7|9171.2|9174|9172.1|9165.8|9164.3|674
1600782900000|2020-09-22 13:55:00|9172.6|9171.1|9170.5|9168.1|9173.4|9171.3|9169.1|9167.6|735
1600783200000|2020-09-22 14:00:00|9170.3|9167.9|9169.4|9167.9|9172.3|9170.5|9168.5|9166.6|581
1600783500000|2020-09-22 14:05:00|9169.5|9168|9173.1|9170.7|9174.5|9172.9|9169.5|9168|632
1600783800000|2020-09-22 14:10:00|9172.9|9170.5|9174.8|9173.3|9175|9173.5|9172|9170.5|544
1600784100000|2020-09-22 14:15:00|9174.9|9173.4|9174.7|9172.3|9175.8|9174.3|9172|9170.4|505
1600784400000|2020-09-22 14:20:00|9174.8|9172.4|9179.3|9177.8|9179.8|9178.3|9173.9|9172.2|616
1600784700000|2020-09-22 14:25:00|9179.2|9177.7|9177.3|9174.9|9179.9|9178.4|9176.7|9174.7|555
1600785000000|2020-09-22 14:30:00|9177.4|9175|9182.9|9181.4|9184|9182.1|9173.9|9172.4|535
1600785300000|2020-09-22 14:35:00|9183|9181.5|9183.3|9181.8|9184.7|9183.1|9180.1|9178.6|599
1600785600000|2020-09-22 14:40:00|9183.2|9181.7|9189.6|9188.1|9189.7|9188.2|9181.8|9180.2|866
1600785900000|2020-09-22 14:45:00|9189.5|9188|9192.3|9189.9|9195.2|9193.7|9187.7|9186.2|756
1600786200000|2020-09-22 14:50:00|9191.9|9190.4|9191|9188.6|9196.7|9194.6|9189.4|9187.5|769
1600786500000|2020-09-22 14:55:00|9190.9|9188.5|9195.3|9193.8|9195.9|9194.4|9190.3|9188.3|770
1600786800000|2020-09-22 15:00:00|9195.2|9193.7|9196.6|9195.1|9198.5|9197|9193.6|9192.1|734
1600787100000|2020-09-22 15:05:00|9196.7|9195.2|9196.8|9195.3|9201|9199|9193.5|9192|872
1600787400000|2020-09-22 15:10:00|9196.9|9195.4|9190.9|9189.4|9197.7|9196.2|9189.9|9188.4|825
1600787700000|2020-09-22 15:15:00|9191.2|9189.7|9191.3|9189.8|9191.6|9190.1|9185.7|9184.2|673
1600788000000|2020-09-22 15:20:00|9191.4|9189.9|9193.6|9192.1|9196.4|9194.9|9190.7|9188.8|608
1600788300000|2020-09-22 15:25:00|9193.7|9192.2|9195.3|9193.8|9196.9|9195.4|9193.2|9191.5|546
1600788600000|2020-09-22 15:30:00|9195.6|9194.1|9199.1|9197.6|9200.2|9198.7|9194.1|9192.2|694
1600788900000|2020-09-22 15:35:00|9198.9|9197.4|9199.8|9198.3|9202.5|9201|9198.8|9197.3|637
1600789200000|2020-09-22 15:40:00|9199.9|9198.4|9200.1|9198.6|9201|9199.5|9197.7|9196.2|520
1600789500000|2020-09-22 15:45:00|9200|9198.5|9199.5|9198|9203.1|9201.3|9198.1|9196.6|486
1600789800000|2020-09-22 15:50:00|9199.6|9198.1|9202.7|9201.2|9203.8|9202.3|9199.4|9197.9|496
1600790100000|2020-09-22 15:55:00|9202.6|9201.1|9200.3|9198.8|9202.6|9201.1|9198.2|9196.7|415
1600790400000|2020-09-22 16:00:00|9201|9199.5|9196.5|9195|9202.5|9201|9196|9194.5|490
1600790700000|2020-09-22 16:05:00|9196.6|9195.1|9201.9|9200.4|9202.9|9200.9|9194.7|9192.8|586
1600791000000|2020-09-22 16:10:00|9202|9200.5|9202.2|9200.7|9204.3|9202.8|9201.7|9200.1|451
1600791300000|2020-09-22 16:15:00|9202.3|9200.8|9202|9200.5|9206.1|9204.6|9201.4|9199.7|525
1600791600000|2020-09-22 16:20:00|9201.9|9200.4|9197.4|9195.9|9202.7|9201.1|9196.8|9195.3|617
1600791900000|2020-09-22 16:25:00|9197.6|9196.1|9199|9197.5|9199.8|9198.3|9197.4|9195.7|466
1600792200000|2020-09-22 16:30:00|9198.6|9197.1|9203.3|9201.8|9203.3|9201.8|9198.6|9197.1|335
1600792500000|2020-09-22 16:35:00|9203.2|9201.7|9204.3|9202.8|9204.9|9203.4|9201.6|9200.1|345
1600792800000|2020-09-22 16:40:00|9204.2|9202.7|9204.2|9202.7|9206|9204.5|9203|9201.5|327
1600793100000|2020-09-22 16:45:00|9204.1|9202.6|9202.5|9201|9204.7|9203.2|9201.5|9200|333
1600793400000|2020-09-22 16:50:00|9202.6|9201.1|9205|9203.5|9206.3|9204.8|9201.9|9200.4|309
1600793700000|2020-09-22 16:55:00|9205.1|9203.6|9205.9|9204.4|9208.6|9207.1|9205|9203.5|426
1600794000000|2020-09-22 17:00:00|9206|9204.5|9201.9|9200.4|9206.6|9205.1|9201.6|9200.1|437
1600794300000|2020-09-22 17:05:00|9202|9200.5|9201.7|9200.2|9203|9201.5|9200.6|9199.1|351
1600794600000|2020-09-22 17:10:00|9201.6|9200.1|9200.1|9198.6|9201.7|9200.2|9200|9198.5|395
1600794900000|2020-09-22 17:15:00|9200.2|9198.7|9199.1|9197.6|9201.8|9200.3|9199.1|9197.6|340
1600795200000|2020-09-22 17:20:00|9199.2|9197.7|9200.4|9198.9|9202.5|9201|9199.2|9197.7|349
1600795500000|2020-09-22 17:25:00|9200.5|9199|9198.8|9197.3|9200.6|9199.1|9197.8|9196.3|317
1600795800000|2020-09-22 17:30:00|9198.9|9197.4|9197.8|9196.3|9199.4|9197.9|9196.9|9195.4|193
1600796100000|2020-09-22 17:35:00|9197.9|9196.4|9199.2|9197.7|9199.5|9198|9196.8|9195.3|231
1600796400000|2020-09-22 17:40:00|9199.1|9197.6|9198.8|9197.3|9199.3|9197.8|9198.1|9196.6|245
1600796700000|2020-09-22 17:45:00|9198.6|9197.1|9196.9|9195.4|9199.2|9197.7|9196.8|9195.3|266
1600797000000|2020-09-22 17:50:00|9197|9195.5|9197.5|9196|9198.2|9196.7|9196.9|9195.4|202
1600797300000|2020-09-22 17:55:00|9197.6|9196.1|9200|9198.5|9201.5|9199.7|9197.5|9196|353
1600797600000|2020-09-22 18:00:00|9200.1|9198.6|9200.1|9198.6|9201.9|9200.2|9199.4|9197.9|378
1600797900000|2020-09-22 18:05:00|9200.2|9198.7|9199.1|9197.6|9200.5|9199|9198.7|9197.2|255
1600798200000|2020-09-22 18:10:00|9199.2|9197.7|9199.2|9197.7|9200.2|9198.7|9198.2|9196.7|275
1600798500000|2020-09-22 18:15:00|9199|9197.5|9197.5|9196|9199.2|9197.7|9197.3|9195.8|252
1600798800000|2020-09-22 18:20:00|9198|9196.5|9198.9|9197.4|9199.5|9198|9197.2|9195.7|229
1600799100000|2020-09-22 18:25:00|9199|9197.5|9196.9|9195.4|9199|9197.5|9196.6|9195.1|212
1600799400000|2020-09-22 18:30:00|9197|9195.5|9197.5|9196|9198.2|9196.7|9196.9|9195.4|206
1600799700000|2020-09-22 18:35:00|9197.6|9196.1|9197.6|9196.1|9198.7|9197.2|9197.4|9195.9|180
1600800000000|2020-09-22 18:40:00|9197.5|9196|9199|9197.5|9199.1|9197.6|9197.5|9196|214
1600800300000|2020-09-22 18:45:00|9199.1|9197.6|9200|9198.5|9200.2|9198.7|9199|9197.5|226
1600800600000|2020-09-22 18:50:00|9199.9|9198.4|9199.9|9198.4|9200.3|9198.8|9198.9|9197.4|193
1600800900000|2020-09-22 18:55:00|9199.8|9198.3|9199.7|9198.2|9200|9198.5|9198|9196.5|276
1600801200000|2020-09-22 19:00:00|9199.8|9198.3|9198.2|9196.7|9200.2|9198.7|9196.9|9195.4|355
1600801500000|2020-09-22 19:05:00|9198.1|9196.6|9198.5|9197|9198.9|9197.4|9197.4|9195.6|163
1600801800000|2020-09-22 19:10:00|9198.6|9197.1|9199.4|9197.9|9199.7|9198.2|9197.7|9196.2|125
1600802100000|2020-09-22 19:15:00|9199.5|9198|9199.4|9197.9|9200.3|9198.8|9199.2|9197.7|131
1600802400000|2020-09-22 19:20:00|9199.5|9198|9201|9199.5|9201.3|9199.8|9199.4|9197.9|166
1600802700000|2020-09-22 19:25:00|9200.9|9199.4|9199.4|9197.9|9201.1|9199.6|9199.3|9197.8|188
1600803000000|2020-09-22 19:30:00|9199.3|9197.8|9198.9|9197.4|9200.1|9198.6|9198.6|9197.1|185
1600803300000|2020-09-22 19:35:00|9199|9197.5|9198.5|9197|9199.7|9197.8|9198.2|9196.7|242
1600803600000|2020-09-22 19:40:00|9198.6|9197.1|9197.9|9196.4|9198.9|9197.4|9197.8|9196.3|171
1600803900000|2020-09-22 19:45:00|9198|9196.5|9197.4|9195.9|9198.6|9196.8|9197.1|9195.6|210
1600804200000|2020-09-22 19:50:00|9197.3|9195.8|9198|9196.5|9198.4|9196.9|9197.3|9195.8|191
1600804500000|2020-09-22 19:55:00|9198.1|9196.6|9193.4|9191.9|9198.2|9196.7|9193.4|9191.8|330
1600804800000|2020-09-22 20:00:00|9193.6|9192.1|9194.1|9192.6|9194.7|9193.2|9192.2|9190.6|248
1600805100000|2020-09-22 20:05:00|9194|9192.5|9194.6|9193.1|9194.8|9193.3|9194|9192.5|65
1600805400000|2020-09-22 20:10:00|9194.8|9193.3|9195|9193.5|9195.4|9193.8|9194.3|9192.8|145
1600805700000|2020-09-22 20:15:00|9194.9|9193.4|9194.2|9192.7|9195.2|9193.7|9194|9192.5|64
1600806000000|2020-09-22 20:20:00|9194.1|9192.6|9195.5|9193.1|9195.8|9193.4|9193.8|9192.3|109
1600806300000|2020-09-22 20:25:00|9195.6|9193.2|9196.4|9194|9197.3|9195|9194.9|9192.9|150
1600806600000|2020-09-22 20:30:00|9196.3|9193.9|9196.4|9194|9196.6|9194.2|9196.1|9193.7|79
1600806900000|2020-09-22 20:35:00|9196.5|9194.1|9195.6|9193.2|9196.6|9194.2|9195.1|9193.2|57
1600807200000|2020-09-22 20:40:00|9195.7|9193.3|9196.7|9194.3|9197.1|9195|9195.6|9193.2|98
1600807500000|2020-09-22 20:45:00|9196.8|9194.4|9198.3|9195.9|9198.6|9196.2|9196.3|9193.9|168
1600807800000|2020-09-22 20:50:00|9198.2|9195.8|9198.7|9196.3|9199.1|9197.1|9197.7|9195.5|162
1600808100000|2020-09-22 20:55:00|9198.8|9196.4|9199.3|9196.9|9200.1|9197.7|9198.2|9195.8|211
1600808400000|2020-09-22 21:00:00|9200.1|9195.5|9198.1|9193.1|9200.1|9196.2|9195.8|9191.8|64
1600808700000|2020-09-22 21:05:00|9199.5|9194.5|9198|9193|9199.7|9194.7|9196.3|9192.4|133
1600809000000|2020-09-22 21:10:00|9197.6|9192.6|9197.6|9192.6|9199.5|9194.5|9196.5|9192.3|110
1600809300000|2020-09-22 21:15:00|9197.5|9192.5|9197.5|9192.5|9198.3|9193.4|9196.5|9192.5|59
1600809600000|2020-09-22 21:20:00|9197.9|9192.9|9197.7|9192.7|9198.4|9193.4|9196.5|9192.5|78
1600809900000|2020-09-22 21:25:00|9197.8|9192.8|9197.7|9193.1|9198.2|9193.4|9196.5|9192.5|66
1600810200000|2020-09-22 21:30:00|9198.3|9193.3|9200.5|9195.5|9201|9196|9195.6|9190.6|339
1600810500000|2020-09-22 21:35:00|9200.3|9195.3|9197.7|9192.7|9200.3|9195.3|9196.9|9191.9|198
1600810800000|2020-09-22 21:40:00|9197.5|9192.5|9198.9|9193.9|9201.6|9196.6|9197.5|9192.5|172
1600811100000|2020-09-22 21:45:00|9199|9194|9200|9195|9200.8|9195.8|9197.2|9192.2|268
1600811400000|2020-09-22 21:50:00|9199.9|9194.9|9199.3|9194.3|9200.8|9195.8|9198.1|9193.1|162
1600811700000|2020-09-22 21:55:00|9198.8|9193.8|9198.6|9193.6|9200.4|9195.4|9198.1|9193.1|154
1600812000000|2020-09-22 22:00:00|9198.8|9193.8|9199.1|9196.5|9201.9|9197.4|9198.8|9193.8|580
1600812300000|2020-09-22 22:05:00|9199.3|9196.6|9199.6|9197.2|9199.7|9197.3|9198.5|9195.8|123
1600812600000|2020-09-22 22:10:00|9199.5|9197.1|9200.4|9198|9200.5|9198.1|9199.4|9196.5|88
1600812900000|2020-09-22 22:15:00|9200.3|9197.9|9202.2|9199.8|9202.3|9199.9|9200.1|9197.7|97
1600813200000|2020-09-22 22:20:00|9202.1|9199.7|9201.7|9199.3|9202.3|9199.9|9201.2|9198.7|70
1600813500000|2020-09-22 22:25:00|9201.8|9199.4|9202.3|9199.9|9202.4|9200|9201.7|9199.3|44
1600813800000|2020-09-22 22:30:00|9202.2|9199.8|9201.3|9198.9|9202.3|9199.9|9201.2|9198.8|53
1600814100000|2020-09-22 22:35:00|9201.4|9199|9201.5|9199.1|9201.6|9199.2|9201|9198.6|69
1600814400000|2020-09-22 22:40:00|9201.3|9198.9|9201.6|9199.2|9201.7|9199.3|9200.5|9198.1|101
1600814700000|2020-09-22 22:45:00|9201.5|9199.1|9202.3|9199.9|9202.7|9200.3|9201.2|9198.8|122
1600815000000|2020-09-22 22:50:00|9202.4|9200|9202.3|9199.9|9203.2|9200.8|9202|9199.6|126
1600815300000|2020-09-22 22:55:00|9202.2|9199.8|9201.5|9199.1|9202.5|9200.1|9201.5|9199.1|74
1600815600000|2020-09-22 23:00:00|9201.4|9199|9201.5|9199.1|9202.1|9199.7|9201.3|9198.9|117
1600815900000|2020-09-22 23:05:00|9201.6|9199.2|9198.7|9196.3|9202.4|9200.4|9197.9|9195.5|137
1600816200000|2020-09-22 23:10:00|9198.6|9196.2|9200.1|9197.7|9200.5|9198.1|9198.4|9196|98
1600816500000|2020-09-22 23:15:00|9200.2|9197.8|9201.3|9198.9|9201.4|9199|9199.8|9197.5|89
1600816800000|2020-09-22 23:20:00|9201.2|9198.8|9200.1|9197.7|9201.5|9199.1|9200|9197.6|119
1600817100000|2020-09-22 23:25:00|9200|9197.6|9199.9|9197.5|9200.2|9197.8|9199.6|9197.2|103
1600817400000|2020-09-22 23:30:00|9199.8|9197.4|9198.8|9196.4|9200.5|9198.2|9198.2|9195.8|207
1600817700000|2020-09-22 23:35:00|9198.9|9196.5|9199.7|9197.3|9200.6|9198.2|9198.5|9196.3|184
1600818000000|2020-09-22 23:40:00|9199.8|9197.4|9200|9197.6|9200.6|9198.3|9199.4|9197.2|159
1600818300000|2020-09-22 23:45:00|9199.9|9197.5|9200.4|9198|9200.6|9198.2|9199|9197.1|157
1600818600000|2020-09-22 23:50:00|9200.3|9197.9|9199.7|9197.3|9200.4|9198.1|9198.5|9196.4|142
1600818900000|2020-09-22 23:55:00|9199.1|9196.7|9202.2|9199.8|9202.2|9199.9|9198.7|9196.5|152
1600819200000|2020-09-23 00:00:00|9201.7|9200.2|9203.3|9200.9|9204.1|9201.7|9199.7|9197.3|295
1600819500000|2020-09-23 00:05:00|9203.4|9201|9204.2|9201.8|9204.2|9202.1|9202.3|9199.9|244
1600819800000|2020-09-23 00:10:00|9204.1|9201.7|9205.8|9203.4|9206.7|9204.3|9203.8|9201.5|181
1600820100000|2020-09-23 00:15:00|9205.7|9203.3|9204.8|9202.4|9205.8|9203.7|9204.3|9201.9|153
1600820400000|2020-09-23 00:20:00|9204.7|9202.3|9207|9204.6|9208.5|9206.6|9203.9|9201.5|259
1600820700000|2020-09-23 00:25:00|9206.2|9204.7|9209.7|9207.3|9209.8|9207.8|9206.2|9204|231
1600821000000|2020-09-23 00:30:00|9209|9207.5|9209.8|9207.4|9212.3|9209.9|9209|9207.1|379
1600821300000|2020-09-23 00:35:00|9209.7|9207.3|9210.6|9208.2|9212.5|9210.4|9208.3|9206.4|372
1600821600000|2020-09-23 00:40:00|9210.2|9207.8|9205.5|9203.1|9210.4|9208|9205.1|9202.9|319
1600821900000|2020-09-23 00:45:00|9205.6|9203.2|9215.4|9213|9217.9|9215.5|9204.8|9202.4|723
1600822200000|2020-09-23 00:50:00|9215.3|9212.9|9213.2|9210.8|9215.4|9213|9212.2|9209.8|429
1600822500000|2020-09-23 00:55:00|9213.1|9210.7|9212.9|9210.5|9214.2|9211.8|9210|9207.6|505
1600822800000|2020-09-23 01:00:00|9212.8|9210.4|9215.6|9213.2|9217.8|9215.4|9210.5|9208.3|534
1600823100000|2020-09-23 01:05:00|9215.4|9213|9213|9211.5|9217.3|9215.2|9212.8|9211.2|619
1600823400000|2020-09-23 01:10:00|9212.7|9211.2|9216.8|9214.4|9217.1|9215.3|9211.3|9209.4|451
1600823700000|2020-09-23 01:15:00|9216.7|9214.3|9217.1|9214.7|9219.7|9217.7|9215.9|9214|445
1600824000000|2020-09-23 01:20:00|9217.2|9214.8|9213.2|9210.8|9217.7|9215.7|9212.3|9210.1|347
1600824300000|2020-09-23 01:25:00|9213.1|9210.7|9213|9210.6|9213.6|9211.5|9210.9|9208.9|315
1600824600000|2020-09-23 01:30:00|9212.9|9210.5|9211.5|9209.1|9214.1|9211.7|9211.3|9208.9|282
1600824900000|2020-09-23 01:35:00|9211.4|9209|9210.8|9208.4|9212.2|9209.8|9210.4|9208|287
1600825200000|2020-09-23 01:40:00|9210.9|9208.5|9212.3|9209.9|9213|9210.6|9210.5|9208.1|186
1600825500000|2020-09-23 01:45:00|9212.4|9210|9208.8|9206.4|9212.4|9210|9208.5|9206.4|257
1600825800000|2020-09-23 01:50:00|9208.9|9206.5|9208.8|9206.4|9210.5|9208.1|9208.2|9206.2|236
1600826100000|2020-09-23 01:55:00|9208.7|9206.3|9210.5|9208.1|9210.6|9208.5|9208.3|9206.3|168
1600826400000|2020-09-23 02:00:00|9210.6|9208.2|9209.9|9207.5|9212.4|9210|9208|9205.6|332
1600826700000|2020-09-23 02:05:00|9210|9207.6|9213.5|9211.1|9214.1|9211.7|9209.8|9207.4|372
1600827000000|2020-09-23 02:10:00|9213.4|9211|9213.9|9211.5|9215|9212.6|9212.1|9209.7|331
1600827300000|2020-09-23 02:15:00|9213.8|9211.4|9212.2|9209.8|9214.1|9211.7|9212|9209.6|248
1600827600000|2020-09-23 02:20:00|9212.3|9209.9|9214.7|9212.3|9215.9|9213.9|9212.1|9209.7|248
1600827900000|2020-09-23 02:25:00|9214.8|9212.4|9213.9|9211.5|9215.1|9213.1|9213.4|9211.3|317
1600828200000|2020-09-23 02:30:00|9214|9211.6|9213.4|9211.9|9216|9213.7|9213.4|9211.4|315
1600828500000|2020-09-23 02:35:00|9213.3|9211.8|9214.8|9212.4|9216.4|9214.1|9212.5|9210.5|309
1600828800000|2020-09-23 02:40:00|9214.7|9212.3|9215.8|9213.4|9216.2|9214.1|9214.4|9212|248
1600829100000|2020-09-23 02:45:00|9215.7|9213.3|9213.9|9211.5|9216.5|9214.2|9213.2|9211.4|337
1600829400000|2020-09-23 02:50:00|9214|9211.6|9213.1|9211.6|9214.1|9212|9212.8|9211|244
1600829700000|2020-09-23 02:55:00|9212.9|9211.4|9213.4|9211|9213.6|9211.7|9211.8|9209.9|261
1600830000000|2020-09-23 03:00:00|9213.5|9211.1|9215|9213.5|9215.4|9213.5|9212.8|9210.4|275
1600830300000|2020-09-23 03:05:00|9214.9|9213.4|9215.7|9213.3|9216.5|9214.4|9214.6|9212.2|319
1600830600000|2020-09-23 03:10:00|9215.6|9213.2|9211.5|9209.1|9215.6|9213.5|9210.4|9208.5|444
1600830900000|2020-09-23 03:15:00|9211.1|9209.6|9212.1|9210.6|9212.5|9210.7|9210.3|9208.6|384
1600831200000|2020-09-23 03:20:00|9211.9|9210.4|9210.8|9208.4|9212.5|9210.7|9209|9207.1|312
1600831500000|2020-09-23 03:25:00|9210.9|9208.5|9210.1|9207.7|9210.9|9208.6|9208.7|9206.7|329
1600831800000|2020-09-23 03:30:00|9210|9207.6|9210.7|9208.3|9210.9|9209.1|9208.9|9207.2|283
1600832100000|2020-09-23 03:35:00|9210.6|9208.2|9210.9|9208.5|9211.9|9209.6|9209.9|9208.1|173
1600832400000|2020-09-23 03:40:00|9210.8|9208.4|9211.6|9209.2|9211.7|9209.6|9210.3|9208|188
1600832700000|2020-09-23 03:45:00|9211.5|9209.1|9212.4|9210|9213|9210.7|9211.4|9209|167
1600833000000|2020-09-23 03:50:00|9212.5|9210.1|9213.2|9211.7|9214.5|9212.4|9211.9|9209.9|167
1600833300000|2020-09-23 03:55:00|9213.1|9211.6|9211.4|9209.9|9213.8|9211.7|9211.4|9209.6|174
1600833600000|2020-09-23 04:00:00|9211.5|9210|9212.5|9210.1|9213.5|9211.5|9211.5|9209.6|153
1600833900000|2020-09-23 04:05:00|9212.7|9210.3|9213.3|9210.9|9214.3|9211.9|9212.1|9210.2|183
1600834200000|2020-09-23 04:10:00|9213.2|9210.8|9214.9|9212.5|9215.9|9213.5|9213.2|9210.8|183
1600834500000|2020-09-23 04:15:00|9214.8|9212.4|9215|9212.6|9217.5|9215.1|9214.5|9212.4|330
1600834800000|2020-09-23 04:20:00|9215.1|9212.7|9216.6|9214.2|9216.7|9214.3|9214|9212.2|283
1600835100000|2020-09-23 04:25:00|9216.7|9214.3|9215.8|9213.4|9216.8|9214.4|9215.7|9213.3|177
1600835400000|2020-09-23 04:30:00|9215.9|9213.5|9213.9|9211.5|9216.2|9213.8|9213|9210.6|173
1600835700000|2020-09-23 04:35:00|9214.1|9211.7|9214.1|9212.6|9214.9|9212.7|9213.1|9211|133
1600836000000|2020-09-23 04:40:00|9214|9212.5|9217|9215.5|9217.7|9215.5|9213.8|9211.9|191
1600836300000|2020-09-23 04:45:00|9217.1|9215.6|9213.4|9211.9|9217.6|9215.6|9213.1|9211.2|256
1600836600000|2020-09-23 04:50:00|9213.9|9211.5|9213.6|9212.1|9214.9|9212.9|9213.4|9211.3|185
1600836900000|2020-09-23 04:55:00|9213.5|9212|9214.5|9212.1|9215.9|9213.9|9213.4|9211.6|164
1600837200000|2020-09-23 05:00:00|9214.6|9212.2|9214|9211.6|9214.6|9212.3|9212.6|9210.6|163
1600837500000|2020-09-23 05:05:00|9213.9|9211.5|9212.8|9211.3|9214.3|9211.9|9212.7|9210.8|101
1600837800000|2020-09-23 05:10:00|9212.7|9211.2|9213.3|9210.9|9213.3|9211.3|9211.2|9209.1|153
1600838100000|2020-09-23 05:15:00|9213.2|9210.8|9213.7|9212.2|9214.8|9212.8|9212.5|9210.1|147
1600838400000|2020-09-23 05:20:00|9214.1|9211.7|9211.5|9209.1|9214.1|9211.7|9211.4|9209|186
1600838700000|2020-09-23 05:25:00|9211.6|9209.2|9213.2|9210.8|9213.4|9211.3|9211.3|9209|182
1600839000000|2020-09-23 05:30:00|9213.1|9210.7|9212.7|9210.3|9214.1|9212.1|9212.2|9209.9|217
1600839300000|2020-09-23 05:35:00|9212.8|9210.4|9212.4|9210|9213.3|9211|9211.2|9209.1|198
1600839600000|2020-09-23 05:40:00|9212.3|9209.9|9210.9|9208.5|9213.3|9210.9|9210.3|9208.3|284
1600839900000|2020-09-23 05:45:00|9211|9208.6|9210|9208.5|9211.2|9208.8|9209.4|9207.5|190
1600840200000|2020-09-23 05:50:00|9209.9|9208.4|9211.4|9209|9213|9210.6|9209.9|9208.4|169
1600840500000|2020-09-23 05:55:00|9211.5|9209.1|9210.6|9208.2|9211.5|9209.2|9209.7|9207.3|146
1600840800000|2020-09-23 06:00:00|9210.5|9208.1|9210.3|9208.8|9213.2|9211.2|9209.6|9207.3|389
1600841100000|2020-09-23 06:05:00|9210.7|9208.3|9216.9|9214.5|9217.1|9215.2|9209.3|9207.4|424
1600841400000|2020-09-23 06:10:00|9216.8|9214.4|9218.2|9216.7|9218.7|9216.9|9214.4|9212.1|591
1600841700000|2020-09-23 06:15:00|9218.6|9216.2|9222.3|9220.8|9224|9222|9218.3|9216.2|588
1600842000000|2020-09-23 06:20:00|9222.7|9220.3|9217.5|9216|9223.1|9221.1|9217|9214.8|442
1600842300000|2020-09-23 06:25:00|9217.4|9215.9|9217.1|9214.7|9220.8|9218.4|9216.8|9214.7|458
1600842600000|2020-09-23 06:30:00|9217.2|9214.8|9217.4|9215|9219.9|9217.8|9216.3|9213.9|408
1600842900000|2020-09-23 06:35:00|9217.3|9214.9|9216.8|9214.4|9218|9215.6|9216.2|9213.8|414
1600843200000|2020-09-23 06:40:00|9216.5|9214.1|9213.7|9211.3|9217.6|9215.2|9213.3|9210.9|358
1600843500000|2020-09-23 06:45:00|9213.8|9211.4|9212.7|9210.3|9213.9|9211.5|9211.6|9209.6|304
1600843800000|2020-09-23 06:50:00|9212.6|9210.2|9213|9210.6|9213.4|9211.3|9210|9207.7|352
1600844100000|2020-09-23 06:55:00|9213.1|9210.7|9209.5|9207.1|9214.1|9211.7|9208.4|9206|387
1600844400000|2020-09-23 07:00:00|9209|9207.5|9210.6|9209.1|9213.3|9211|9206.3|9204.3|481
1600844700000|2020-09-23 07:05:00|9210.5|9209|9211|9208.6|9212.6|9210.7|9207.1|9205.1|510
1600845000000|2020-09-23 07:10:00|9211.1|9208.7|9204.3|9201.9|9211.1|9209.1|9203.7|9201.4|564
1600845300000|2020-09-23 07:15:00|9204.5|9202.1|9212.1|9209.7|9215.7|9213.5|9204.5|9202.1|804
1600845600000|2020-09-23 07:20:00|9212.2|9209.8|9206.6|9204.2|9216.2|9213.8|9206.6|9204.2|670
1600845900000|2020-09-23 07:25:00|9206.7|9204.3|9207.2|9204.8|9207.5|9205.1|9205|9202.6|489
1600846200000|2020-09-23 07:30:00|9207.1|9204.7|9206|9203.6|9208.8|9205.6|9200|9197.6|861
1600846500000|2020-09-23 07:35:00|9206.1|9203.7|9204.3|9201.9|9206.8|9204.4|9203.6|9201.2|378
1600846800000|2020-09-23 07:40:00|9204.2|9201.8|9202.3|9199.9|9205.4|9203.1|9199.7|9197.7|515
1600847100000|2020-09-23 07:45:00|9202.2|9199.8|9202|9199.6|9204.2|9201.8|9199.4|9197|394
1600847400000|2020-09-23 07:50:00|9202.4|9200|9204.1|9201.7|9204.5|9202.1|9199.8|9197.5|487
1600847700000|2020-09-23 07:55:00|9204.3|9201.9|9201.9|9199.5|9205.8|9203.4|9200.7|9198.3|308
1600848000000|2020-09-23 08:00:00|9201.6|9199.2|9206.9|9204.5|9208.5|9206.1|9200.6|9198.3|656
1600848300000|2020-09-23 08:05:00|9207|9204.6|9205.5|9204|9208|9205.6|9205|9202.8|421
1600848600000|2020-09-23 08:10:00|9205.6|9204.1|9203.5|9201.1|9206.2|9204.1|9202.3|9199.9|459
1600848900000|2020-09-23 08:15:00|9203.7|9201.3|9204.2|9201.8|9204.7|9202.3|9201.3|9199.4|401
1600849200000|2020-09-23 08:20:00|9204.1|9201.7|9204.5|9202.1|9205.5|9203.1|9201.5|9199.3|391
1600849500000|2020-09-23 08:25:00|9204.6|9202.2|9208.9|9206.5|9209.1|9207.1|9202.9|9200.5|414
1600849800000|2020-09-23 08:30:00|9208.8|9206.4|9205.6|9203.2|9211.9|9209.5|9205.1|9202.7|465
1600850100000|2020-09-23 08:35:00|9205.8|9203.4|9205.3|9202.9|9207|9205.1|9202.5|9200.1|440
1600850400000|2020-09-23 08:40:00|9205.2|9202.8|9203.7|9201.3|9206.1|9203.7|9202.2|9199.8|346
1600850700000|2020-09-23 08:45:00|9203.6|9201.2|9205.6|9204.1|9206.2|9204.5|9202.7|9200.5|328
1600851000000|2020-09-23 08:50:00|9205.7|9204.2|9204.5|9202.1|9207.3|9204.9|9202.6|9200.2|341
1600851300000|2020-09-23 08:55:00|9204.3|9201.9|9201|9198.6|9204.5|9202.1|9199.3|9197.2|544
1600851600000|2020-09-23 09:00:00|9201.1|9198.7|9197.8|9195.4|9202.3|9200.3|9197.1|9194.9|578
1600851900000|2020-09-23 09:05:00|9197.7|9195.3|9193.2|9190.8|9197.9|9195.9|9192.3|9189.9|602
1600852200000|2020-09-23 09:10:00|9193.3|9190.9|9196.2|9193.8|9196.4|9194.3|9192.6|9190.2|355
1600852500000|2020-09-23 09:15:00|9196.1|9193.7|9191.4|9189|9197.6|9195.2|9190.8|9188.8|516
1600852800000|2020-09-23 09:20:00|9191.5|9189.1|9192|9189.6|9192.7|9190.3|9190.7|9188.8|403
1600853100000|2020-09-23 09:25:00|9191.9|9189.5|9192.7|9190.3|9194|9192.2|9191.9|9189.5|344
1600853400000|2020-09-23 09:30:00|9192.8|9190.4|9194.7|9192.3|9197.9|9195.9|9192.7|9190.3|481
1600853700000|2020-09-23 09:35:00|9194.8|9192.4|9197|9194.6|9199.9|9197.6|9193.8|9191.8|504
1600854000000|2020-09-23 09:40:00|9197.2|9194.8|9197.7|9195.3|9198.7|9196.6|9196.1|9194.3|389
1600854300000|2020-09-23 09:45:00|9197.6|9195.2|9201.5|9199.1|9201.6|9199.4|9196.6|9194.7|419
1600854600000|2020-09-23 09:50:00|9201.4|9199|9198|9195.6|9201.5|9199.1|9197.6|9195.3|363
1600854900000|2020-09-23 09:55:00|9197.9|9195.5|9193.6|9191.2|9198|9195.6|9192.7|9190.3|355
1600855200000|2020-09-23 10:00:00|9193.7|9191.3|9195.4|9193|9195.5|9193.1|9192.7|9190.3|246
1600855500000|2020-09-23 10:05:00|9195.3|9192.9|9195.4|9193|9195.4|9193.4|9192.5|9190.1|256
1600855800000|2020-09-23 10:10:00|9195.3|9192.9|9193.8|9191.4|9197.4|9195|9193.1|9190.9|307
1600856100000|2020-09-23 10:15:00|9193.7|9191.3|9191.7|9189.3|9195.3|9192.9|9190.9|9189|302
1600856400000|2020-09-23 10:20:00|9191|9189.5|9196.3|9193.9|9197.4|9195.3|9191|9189|392
1600856700000|2020-09-23 10:25:00|9196.2|9193.8|9196.2|9194.7|9198.1|9196|9194.7|9192.8|416
1600857000000|2020-09-23 10:30:00|9196|9194.5|9199.6|9197.2|9199.9|9198.2|9196|9193.8|416
1600857300000|2020-09-23 10:35:00|9199.7|9197.3|9201.3|9199.8|9202.7|9200.5|9199|9196.6|273
1600857600000|2020-09-23 10:40:00|9201.2|9199.7|9202.5|9200.1|9203.5|9201.2|9200.5|9198.7|359
1600857900000|2020-09-23 10:45:00|9202.6|9200.2|9203.3|9200.9|9203.9|9202|9201.9|9200|321
1600858200000|2020-09-23 10:50:00|9203.2|9200.8|9200.6|9198.2|9204.3|9202.7|9200.1|9198.1|302
1600858500000|2020-09-23 10:55:00|9200.4|9198.9|9205.8|9203.4|9206.3|9204|9200.4|9198.2|341
1600858800000|2020-09-23 11:00:00|9205.7|9203.3|9202.1|9199.7|9206.5|9204.3|9201.9|9199.5|407
1600859100000|2020-09-23 11:05:00|9202.2|9199.8|9203|9200.6|9204.8|9202.4|9201.6|9199.5|290
1600859400000|2020-09-23 11:10:00|9203.1|9200.7|9202.5|9200.1|9204.5|9202.5|9200.1|9197.9|319
1600859700000|2020-09-23 11:15:00|9202.6|9200.2|9202.7|9200.3|9204.1|9201.8|9201.8|9199.6|311
1600860000000|2020-09-23 11:20:00|9202.6|9200.2|9207.7|9205.3|9207.8|9205.7|9202.6|9200.2|294
1600860300000|2020-09-23 11:25:00|9207.8|9205.4|9204.5|9203|9208.3|9206.1|9203|9201.2|276
1600860600000|2020-09-23 11:30:00|9204.4|9202.9|9205.7|9203.3|9206.7|9204.6|9203.8|9201.8|299
1600860900000|2020-09-23 11:35:00|9205.5|9203.1|9205.5|9204|9206|9204.2|9203.4|9201.2|290
1600861200000|2020-09-23 11:40:00|9205.4|9203.9|9209.4|9207|9209.8|9207.9|9205.4|9203.2|298
1600861500000|2020-09-23 11:45:00|9209.5|9207.1|9210.9|9208.5|9211.2|9209.2|9208.8|9206.9|499
1600861800000|2020-09-23 11:50:00|9210.8|9208.4|9211.6|9209.2|9214.4|9212.8|9210.2|9208.3|414
1600862100000|2020-09-23 11:55:00|9211.7|9209.3|9214.5|9213|9214.8|9213|9210.4|9208.5|447
1600862400000|2020-09-23 12:00:00|9214.4|9212.9|9215.7|9213.3|9216.9|9215.2|9212.8|9210.9|540
1600862700000|2020-09-23 12:05:00|9215.6|9213.2|9211.2|9209.7|9216|9214.1|9210|9208.3|425
1600863000000|2020-09-23 12:10:00|9211.6|9210.1|9215|9212.6|9216.3|9214.6|9209.9|9208.4|399
1600863300000|2020-09-23 12:15:00|9215.1|9212.7|9212.9|9211.4|9217.4|9215.7|9212.9|9211.4|413
1600863600000|2020-09-23 12:20:00|9213.3|9211.8|9216.3|9213.9|9216.3|9214.3|9212.5|9210.5|410
1600863900000|2020-09-23 12:25:00|9215.8|9214.3|9212.4|9210.9|9216|9214.5|9212|9210.1|468
1600864200000|2020-09-23 12:30:00|9212.5|9211|9210.7|9209.2|9212.6|9211.1|9209.8|9207.9|466
1600864500000|2020-09-23 12:35:00|9210.8|9209.3|9212.7|9211.2|9213.2|9211.3|9209.9|9208|352
1600864800000|2020-09-23 12:40:00|9212.8|9211.3|9213.9|9211.5|9214.5|9212.6|9208.9|9207|422
1600865100000|2020-09-23 12:45:00|9213.8|9211.4|9215.2|9213.7|9215.7|9213.8|9211.8|9209.8|481
1600865400000|2020-09-23 12:50:00|9215.3|9213.8|9211|9209.5|9216|9214|9209.8|9207.9|483
1600865700000|2020-09-23 12:55:00|9211.1|9209.6|9213|9210.6|9215.2|9213.4|9211.1|9209.6|417
1600866000000|2020-09-23 13:00:00|9212.9|9210.5|9215.1|9213.6|9216.4|9214|9210.2|9207.8|622
1600866300000|2020-09-23 13:05:00|9215.2|9213.7|9215|9213.5|9216.7|9214.9|9213.1|9211.4|521
1600866600000|2020-09-23 13:10:00|9215.1|9213.6|9216.7|9214.3|9218.4|9216.4|9214.9|9213.2|472
1600866900000|2020-09-23 13:15:00|9216.2|9214.7|9218.5|9217|9219.5|9217.8|9215.3|9213.4|408
1600867200000|2020-09-23 13:20:00|9218.9|9216.5|9220|9218.5|9220.3|9218.6|9216.8|9215|383
1600867500000|2020-09-23 13:25:00|9220.6|9219.1|9219.3|9217.8|9225|9223|9218.7|9216.7|520
1600867800000|2020-09-23 13:30:00|9219.2|9217.7|9215.5|9213.1|9222.5|9220.5|9214.4|9212.4|719
1600868100000|2020-09-23 13:35:00|9215.4|9213|9216.3|9213.9|9216.6|9214.5|9206.9|9204.9|778
1600868400000|2020-09-23 13:40:00|9215.9|9213.5|9217.1|9214.7|9219.3|9216.9|9215.3|9213.1|538
1600868700000|2020-09-23 13:45:00|9217.2|9214.8|9215.6|9213.2|9219.1|9216.9|9215.1|9212.9|539
1600869000000|2020-09-23 13:50:00|9215.2|9213.7|9224.5|9222.1|9225|9223.1|9215.2|9213.3|704
1600869300000|2020-09-23 13:55:00|9224.4|9222|9225.1|9222.7|9225.2|9223.1|9222.5|9220.5|398
1600869600000|2020-09-23 14:00:00|9225|9222.6|9230.2|9227.8|9230.6|9228.8|9224.7|9222.5|438
1600869900000|2020-09-23 14:05:00|9230.3|9227.9|9229.6|9228.1|9230.6|9228.8|9227.9|9225.9|495
1600870200000|2020-09-23 14:10:00|9229.5|9228|9230.9|9229.4|9231.9|9230.4|9229.4|9227.8|425
1600870500000|2020-09-23 14:15:00|9231|9229.5|9228.6|9227.1|9232.2|9230.3|9226.5|9225|596
1600870800000|2020-09-23 14:20:00|9228.7|9227.2|9231.1|9229.6|9234.6|9233|9226.6|9225.1|659
1600871100000|2020-09-23 14:25:00|9231.2|9229.7|9229.3|9227.8|9233|9231.5|9228.3|9226.8|653
1600871400000|2020-09-23 14:30:00|9229.4|9227.9|9235.6|9234.1|9235.6|9234.1|9227.9|9226.4|657
1600871700000|2020-09-23 14:35:00|9235.5|9234|9237.1|9235.6|9237.4|9235.9|9234.8|9233.3|537
1600872000000|2020-09-23 14:40:00|9237|9235.5|9232.1|9230.6|9237.4|9235.9|9231.8|9230.3|519
1600872300000|2020-09-23 14:45:00|9232.2|9230.7|9234.5|9233|9237.3|9235.7|9232.2|9230.7|537
1600872600000|2020-09-23 14:50:00|9234.6|9233.1|9240.2|9238.7|9240.7|9239|9234.5|9233|469
1600872900000|2020-09-23 14:55:00|9240.1|9238.6|9237.5|9236|9243.8|9242.3|9236.3|9234.4|633
1600873200000|2020-09-23 15:00:00|9237.4|9235.9|9229.3|9227.8|9238.7|9237.2|9227.6|9225.7|695
1600873500000|2020-09-23 15:05:00|9229.1|9227.6|9226.9|9225.4|9229.3|9227.7|9226.7|9225.1|628
1600873800000|2020-09-23 15:10:00|9227|9225.5|9227.3|9225.8|9228.8|9227.1|9226|9224.3|474
1600874100000|2020-09-23 15:15:00|9227.8|9225.4|9226.8|9225.3|9228.5|9227|9223|9221.3|490
1600874400000|2020-09-23 15:20:00|9226.9|9225.4|9228.6|9227.1|9229.6|9228.1|9226.3|9224.8|402
1600874700000|2020-09-23 15:25:00|9228.7|9227.2|9233.6|9232.1|9233.8|9232.3|9228|9226.3|442
1600875000000|2020-09-23 15:30:00|9233.5|9232|9235.4|9233.9|9235.9|9234.4|9231.3|9229.4|457
1600875300000|2020-09-23 15:35:00|9235.2|9233.7|9235.5|9234|9237.3|9235.8|9235|9233.5|325
1600875600000|2020-09-23 15:40:00|9235.4|9233.9|9234.6|9233.1|9236|9234.5|9233.9|9232.4|321
1600875900000|2020-09-23 15:45:00|9234.5|9233|9238.2|9236.7|9238.7|9237.2|9234.5|9233|241
1600876200000|2020-09-23 15:50:00|9238.1|9236.6|9235.6|9234.1|9238.6|9237.1|9235.3|9233.8|412
1600876500000|2020-09-23 15:55:00|9235.5|9234|9233.3|9231.8|9235.7|9234.2|9232.9|9231.4|338
1600876800000|2020-09-23 16:00:00|9233.4|9231.9|9231.9|9230.4|9236.4|9234.8|9231.2|9229.7|377
1600877100000|2020-09-23 16:05:00|9232|9230.5|9231.1|9229.6|9232.9|9231.4|9229.8|9228.3|297
1600877400000|2020-09-23 16:10:00|9231|9229.5|9231.3|9229.8|9232|9230.5|9230.3|9228.8|274
1600877700000|2020-09-23 16:15:00|9231.4|9229.9|9228.4|9226.9|9231.8|9229.9|9227.1|9225.5|347
1600878000000|2020-09-23 16:20:00|9228.3|9226.8|9226|9224.5|9228.8|9227.2|9225.5|9223.5|344
1600878300000|2020-09-23 16:25:00|9226.1|9224.6|9226.3|9224.8|9227.3|9225.8|9225.8|9224.3|237
1600878600000|2020-09-23 16:30:00|9226.5|9225|9228.8|9227.3|9229|9227.5|9225.2|9223.7|347
1600878900000|2020-09-23 16:35:00|9228.9|9227.4|9224.8|9223.3|9229.2|9227.7|9224.6|9222.9|492
1600879200000|2020-09-23 16:40:00|9224.9|9223.4|9225.3|9223.8|9226.7|9224.7|9222.9|9221.4|434
1600879500000|2020-09-23 16:45:00|9225.4|9223.9|9226|9224.5|9226.3|9224.8|9224.9|9223.4|315
1600879800000|2020-09-23 16:50:00|9225.9|9224.4|9225.4|9223.9|9226.2|9224.7|9225.1|9223.6|232
1600880100000|2020-09-23 16:55:00|9225.6|9224.1|9228.1|9226.6|9229.2|9227.2|9225.2|9223.7|398
1600880400000|2020-09-23 17:00:00|9228.5|9227|9228.9|9227.4|9229.7|9228.2|9227.5|9226|269
1600880700000|2020-09-23 17:05:00|9228.8|9227.3|9230.1|9228.6|9230.4|9228.9|9228|9226.5|263
1600881000000|2020-09-23 17:10:00|9230|9228.5|9231.3|9229.8|9231.4|9229.9|9229.1|9227.6|223
1600881300000|2020-09-23 17:15:00|9231.2|9229.7|9232.2|9230.7|9232.7|9231.2|9230.9|9229.4|211
1600881600000|2020-09-23 17:20:00|9232.3|9230.8|9231.8|9230.3|9232.7|9231.2|9231.4|9229.9|175
1600881900000|2020-09-23 17:25:00|9231.7|9230.2|9233.8|9232.3|9234.4|9232.9|9231.5|9230|225
1600882200000|2020-09-23 17:30:00|9233.9|9232.4|9233.8|9232.3|9233.9|9232.4|9233|9231.5|169
1600882500000|2020-09-23 17:35:00|9233.7|9232.2|9233.2|9231.7|9234.9|9233.4|9233|9231.5|195
1600882800000|2020-09-23 17:40:00|9233.1|9231.6|9232.1|9230.6|9234.1|9232.6|9231.8|9230.3|227
1600883100000|2020-09-23 17:45:00|9232.2|9230.7|9230.6|9229.1|9233.2|9231.7|9230.4|9228.8|332
1600883400000|2020-09-23 17:50:00|9231|9229.5|9230.6|9229.1|9231.3|9229.8|9229.4|9227.9|281
1600883700000|2020-09-23 17:55:00|9230.4|9228.9|9233.2|9231.7|9233.9|9232.4|9230.3|9228.8|286
1600884000000|2020-09-23 18:00:00|9233.3|9231.8|9235.6|9234.1|9235.8|9234.3|9232.9|9231.4|272
1600884300000|2020-09-23 18:05:00|9235.5|9234|9234|9232.5|9235.9|9234.2|9233.9|9232.4|232
1600884600000|2020-09-23 18:10:00|9234.1|9232.6|9233.9|9232.4|9235.6|9234.1|9233.8|9232.3|263
1600884900000|2020-09-23 18:15:00|9234|9232.5|9238.2|9236.7|9238.3|9236.8|9234|9232.5|348
1600885200000|2020-09-23 18:20:00|9238.1|9236.6|9236.5|9235|9238.1|9236.6|9235.5|9234|482
1600885500000|2020-09-23 18:25:00|9236.4|9234.9|9237.1|9235.6|9238.1|9236.6|9235.6|9234.1|327
1600885800000|2020-09-23 18:30:00|9237.2|9235.7|9237.3|9235.8|9238.4|9236.9|9237.1|9235.6|212
1600886100000|2020-09-23 18:35:00|9237.2|9235.7|9239|9237.5|9239.6|9238.1|9237.2|9235.7|237
1600886400000|2020-09-23 18:40:00|9238.9|9237.4|9238|9236.5|9239.4|9237.9|9237.3|9235.8|209
1600886700000|2020-09-23 18:45:00|9238.1|9236.6|9240.5|9239|9240.9|9239.4|9238|9236.5|227
1600887000000|2020-09-23 18:50:00|9240.4|9238.9|9240.5|9239|9240.8|9239.3|9238.3|9236.8|257
1600887300000|2020-09-23 18:55:00|9240.6|9239.1|9242.6|9241.1|9244|9242.5|9240.3|9238.8|419
1600887600000|2020-09-23 19:00:00|9242.7|9241.2|9243.8|9241.4|9244.8|9242.7|9241.2|9239.4|753
1600887900000|2020-09-23 19:05:00|9243.5|9241.1|9239.1|9237.6|9243.9|9241.6|9238.8|9237.3|684
1600888200000|2020-09-23 19:10:00|9239.2|9237.7|9240.3|9238.8|9241.1|9239.6|9237.7|9236.2|410
1600888500000|2020-09-23 19:15:00|9240.4|9238.9|9239.5|9238|9242.1|9240.3|9238.4|9236.9|321
1600888800000|2020-09-23 19:20:00|9239.4|9237.9|9242.3|9239.9|9242.5|9240.6|9239.4|9237.9|515
1600889100000|2020-09-23 19:25:00|9242.2|9239.8|9242.4|9240.9|9243.2|9241.2|9241.4|9239.6|394
1600889400000|2020-09-23 19:30:00|9242.3|9240.8|9242.3|9239.9|9243.2|9241.4|9241.3|9239.4|292
1600889700000|2020-09-23 19:35:00|9242.2|9239.8|9240.8|9239.3|9242.6|9240.5|9240.5|9238.7|296
1600890000000|2020-09-23 19:40:00|9240.7|9239.2|9240.6|9238.2|9240.8|9239.2|9239.1|9237.4|314
1600890300000|2020-09-23 19:45:00|9240.5|9238.1|9241|9239.5|9242.3|9240.3|9239.2|9237.3|240
1600890600000|2020-09-23 19:50:00|9241.1|9239.6|9239.3|9237.8|9242.3|9240.5|9239.3|9237.8|311
1600890900000|2020-09-23 19:55:00|9239.4|9237.9|9236.5|9235|9240.4|9238.5|9235.5|9234|364
1600891200000|2020-09-23 20:00:00|9236.8|9235.3|9239.4|9237.9|9239.8|9238.1|9236.6|9234.6|229
1600891500000|2020-09-23 20:05:00|9239.3|9237.8|9238.9|9236.5|9239.6|9237.8|9238.1|9236.1|190
1600891800000|2020-09-23 20:10:00|9239|9236.6|9240.6|9239.1|9240.8|9239.1|9238.5|9236.5|195
1600892100000|2020-09-23 20:15:00|9240.4|9238.9|9241.6|9239.2|9241.6|9239.5|9240|9238.1|206
1600892400000|2020-09-23 20:20:00|9241.5|9239.1|9239.4|9237.9|9241.6|9239.2|9239.4|9237.3|151
1600892700000|2020-09-23 20:25:00|9239.8|9237.4|9239.7|9237.3|9240.5|9238.1|9238.7|9236.9|101
1600893000000|2020-09-23 20:30:00|9239.8|9237.4|9240.6|9238.2|9240.7|9238.6|9239.2|9237.2|94
1600893300000|2020-09-23 20:35:00|9240.5|9238.1|9239.1|9236.7|9240.6|9238.4|9238.7|9236.5|176
1600893600000|2020-09-23 20:40:00|9239.2|9236.8|9239.4|9237|9240|9238|9238.5|9236.3|136
1600893900000|2020-09-23 20:45:00|9239.3|9236.9|9238.2|9235.8|9239.8|9237.4|9238|9235.6|186
1600894200000|2020-09-23 20:50:00|9238.1|9235.7|9238.1|9235.7|9238.7|9236.3|9238|9235.6|130
1600894500000|2020-09-23 20:55:00|9238.2|9235.8|9241.9|9239.5|9242.2|9239.5|9238.1|9235.7|276
1600894800000|2020-09-23 21:00:00|9243.2|9239|9243.1|9240.2|9243.7|9240.2|9242.6|9238.6|42
1600895100000|2020-09-23 21:05:00|9244.9|9240.3|9242.9|9237.9|9245.2|9240.3|9242.2|9237.7|129
1600895400000|2020-09-23 21:10:00|9243|9238|9243|9238.2|9244.4|9240|9242.2|9237.6|94
1600895700000|2020-09-23 21:15:00|9242.2|9239.3|9243.5|9238.5|9244.9|9242.4|9242.2|9237.6|156
1600896000000|2020-09-23 21:20:00|9243.4|9238.4|9243.1|9238.1|9244.8|9242.4|9240.3|9236.6|119
1600896300000|2020-09-23 21:25:00|9242.9|9237.9|9243.2|9238.2|9243.5|9239.6|9242.5|9237.5|119
1600896600000|2020-09-23 21:30:00|9242.9|9237.9|9242|9237|9242.9|9237.9|9239.2|9234.2|217
1600896900000|2020-09-23 21:35:00|9242.1|9237.1|9241.2|9236.2|9243.3|9238.3|9239.8|9234.8|159
1600897200000|2020-09-23 21:40:00|9241.1|9236.1|9240.3|9235.3|9241.5|9236.5|9239|9234|199
1600897500000|2020-09-23 21:45:00|9240.1|9235.1|9240.2|9235.2|9241.6|9236.6|9237.8|9232.8|472
1600897800000|2020-09-23 21:50:00|9240.3|9235.3|9240.8|9235.8|9242|9237|9237.5|9232.5|353
1600898100000|2020-09-23 21:55:00|9241|9236|9240|9235|9241.6|9236.6|9238|9233|273
1600898400000|2020-09-23 22:00:00|9239.6|9234.6|9238.9|9236.5|9241.5|9237.4|9238.7|9234.6|521
1600898700000|2020-09-23 22:05:00|9238.8|9236.4|9240.4|9238|9241|9238.6|9238.7|9236.1|168
1600899000000|2020-09-23 22:10:00|9240.3|9237.9|9241|9238.6|9241.4|9238.8|9240.2|9237.7|139
1600899300000|2020-09-23 22:15:00|9240.7|9238.3|9241.7|9239.3|9242.2|9239.8|9240.3|9237.9|192
1600899600000|2020-09-23 22:20:00|9241.9|9239.5|9242.2|9239.8|9242.5|9239.9|9241.4|9239|135
1600899900000|2020-09-23 22:25:00|9242|9239.6|9241.5|9239.1|9242.4|9240|9241.5|9239.1|104
1600900200000|2020-09-23 22:30:00|9241.2|9238.8|9241|9238.6|9241.7|9239.3|9240.3|9237.9|189
1600900500000|2020-09-23 22:35:00|9240.9|9238.5|9242.6|9240.2|9242.6|9240.2|9240.8|9238.4|135
1600900800000|2020-09-23 22:40:00|9242.4|9240|9242.8|9240.4|9243|9240.6|9241.8|9239.4|194
1600901100000|2020-09-23 22:45:00|9242.7|9240.3|9243.7|9241.3|9244.6|9242.2|9242.6|9240.2|161
1600901400000|2020-09-23 22:50:00|9243.8|9241.4|9242.9|9240.5|9244|9241.6|9242.8|9240.4|89
1600901700000|2020-09-23 22:55:00|9243|9240.6|9242.2|9239.8|9243|9240.6|9242|9239.6|99
1600902000000|2020-09-23 23:00:00|9241.6|9239.2|9243.2|9240.8|9243.2|9240.8|9241.3|9238.9|172
1600902300000|2020-09-23 23:05:00|9243.4|9241|9243.9|9241.5|9244.4|9242|9242.9|9240.5|144
1600902600000|2020-09-23 23:10:00|9243.8|9241.4|9244.7|9242.3|9244.8|9242.4|9243.4|9241|131
1600902900000|2020-09-23 23:15:00|9244.8|9242.4|9246.4|9244|9246.7|9244.3|9244.1|9241.8|259
1600903200000|2020-09-23 23:20:00|9246.3|9243.9|9245.4|9243|9246.6|9244.2|9245.3|9242.9|160
1600903500000|2020-09-23 23:25:00|9245.3|9242.9|9245|9242.6|9245.7|9243.3|9244|9241.8|387
1600903800000|2020-09-23 23:30:00|9245.1|9242.7|9244.2|9241.8|9245.3|9243.3|9243.2|9241.1|305
1600904100000|2020-09-23 23:35:00|9244.3|9241.9|9245.1|9242.7|9245.9|9243.6|9244.2|9241.8|302
1600904400000|2020-09-23 23:40:00|9245.2|9242.8|9242.5|9240.1|9245.6|9243.2|9242.2|9239.8|236
1600904700000|2020-09-23 23:45:00|9242.6|9240.2|9243.1|9240.7|9243.3|9240.9|9242.2|9239.8|184
1600905000000|2020-09-23 23:50:00|9243.2|9240.8|9241.5|9239.1|9243.2|9240.8|9241.4|9239|119
1600905300000|2020-09-23 23:55:00|9241.4|9239|9243|9240.6|9243.4|9241|9241.4|9239|200
1600905600000|2020-09-24 00:00:00|9243.1|9240.7|9236.4|9234|9243.1|9240.7|9235.8|9233.5|647
1600905900000|2020-09-24 00:05:00|9236.3|9233.9|9235.7|9233.3|9239|9236.6|9235.4|9233|527
1600906200000|2020-09-24 00:10:00|9235.6|9233.2|9224.6|9222.2|9236|9233.6|9223.6|9221.4|570
1600906500000|2020-09-24 00:15:00|9224.5|9222.1|9218.9|9216.5|9225.7|9223.3|9217.5|9215.1|558
1600906800000|2020-09-24 00:20:00|9219|9216.6|9221.8|9219.4|9221.9|9219.5|9218.4|9216|355
1600907100000|2020-09-24 00:25:00|9221.7|9219.3|9224.5|9222.1|9225|9223|9219.6|9217.2|422
1600907400000|2020-09-24 00:30:00|9224.4|9222|9221.9|9220.4|9224.8|9222.8|9221.6|9219.3|433
1600907700000|2020-09-24 00:35:00|9222|9220.5|9222.9|9221.4|9223.7|9222|9221.9|9220.2|340
1600908000000|2020-09-24 00:40:00|9223|9221.5|9224|9221.6|9224.2|9222.3|9222.2|9220.1|215
1600908300000|2020-09-24 00:45:00|9223.6|9222.1|9225.2|9222.8|9225.4|9223.6|9223.3|9221.4|183
1600908600000|2020-09-24 00:50:00|9225.3|9222.9|9224.2|9221.8|9225.8|9223.9|9223.5|9221.3|270
1600908900000|2020-09-24 00:55:00|9224|9221.6|9223|9220.6|9225.5|9223.8|9222.8|9220.6|261
1600909200000|2020-09-24 01:00:00|9222.9|9220.5|9222.9|9220.5|9224.3|9222.2|9220.7|9218.7|312
1600909500000|2020-09-24 01:05:00|9223.1|9220.7|9225.5|9224|9225.9|9224|9222.5|9220.7|186
1600909800000|2020-09-24 01:10:00|9225.4|9223.9|9224.3|9221.9|9226.5|9224.5|9223.1|9221.6|164
1600910100000|2020-09-24 01:15:00|9224.2|9221.8|9221.6|9219.2|9224.6|9222.2|9219.8|9217.9|381
1600910400000|2020-09-24 01:20:00|9221.7|9219.3|9219.2|9216.8|9221.8|9219.7|9219|9216.6|227
1600910700000|2020-09-24 01:25:00|9219.1|9216.7|9219.4|9217.9|9220.2|9218.1|9218.6|9216.5|179
1600911000000|2020-09-24 01:30:00|9219.5|9218|9219.7|9217.3|9220|9218|9217|9214.8|254
1600911300000|2020-09-24 01:35:00|9219.6|9217.2|9219.7|9218.2|9220.1|9218.4|9218.5|9216.6|291
1600911600000|2020-09-24 01:40:00|9219.6|9218.1|9220.3|9218.8|9221.4|9219.4|9219|9217.4|318
1600911900000|2020-09-24 01:45:00|9220.5|9219|9222.3|9219.9|9222.3|9220.3|9219.4|9217.6|257
1600912200000|2020-09-24 01:50:00|9222.2|9219.8|9225.1|9222.7|9225.8|9223.8|9221.9|9219.7|322
1600912500000|2020-09-24 01:55:00|9225.3|9222.9|9227.9|9225.5|9228.2|9226.2|9225.1|9222.7|407
1600912800000|2020-09-24 02:00:00|9227.8|9225.4|9229.3|9226.9|9229.7|9227.3|9226.8|9224.4|388
1600913100000|2020-09-24 02:05:00|9229.2|9226.8|9227|9225.5|9229.2|9227.2|9226.6|9224.7|278
1600913400000|2020-09-24 02:10:00|9226.9|9225.4|9229.3|9226.9|9229.5|9227.5|9226.3|9224.3|219
1600913700000|2020-09-24 02:15:00|9229.4|9227|9226.8|9224.4|9229.4|9227|9225.6|9223.5|298
1600914000000|2020-09-24 02:20:00|9226.3|9224.8|9228.1|9226.6|9228.7|9226.9|9226.1|9224.1|245
1600914300000|2020-09-24 02:25:00|9228.2|9226.7|9228.1|9226.6|9228.7|9226.9|9227.2|9225.2|154
1600914600000|2020-09-24 02:30:00|9228.2|9226.7|9231|9228.6|9231.7|9229.7|9228.1|9226.3|298
1600914900000|2020-09-24 02:35:00|9230.9|9228.5|9228.8|9226.4|9232|9230|9228.3|9226.4|320
1600915200000|2020-09-24 02:40:00|9228.9|9226.5|9229.3|9226.9|9230.2|9228.1|9227.5|9225.6|265
1600915500000|2020-09-24 02:45:00|9229.2|9226.8|9230.2|9227.8|9230.4|9228.4|9228.1|9225.9|250
1600915800000|2020-09-24 02:50:00|9230.1|9227.7|9231.8|9229.4|9231.8|9229.9|9229.7|9227.3|203
1600916100000|2020-09-24 02:55:00|9231.7|9229.3|9230.4|9228|9231.7|9229.6|9229.9|9227.9|207
1600916400000|2020-09-24 03:00:00|9230.5|9228.1|9230.6|9229.1|9232.2|9230.2|9230.4|9228.1|171
1600916700000|2020-09-24 03:05:00|9230.5|9229|9230.1|9227.7|9231.5|9230|9229.9|9227.7|194
1600917000000|2020-09-24 03:10:00|9230.2|9227.8|9229.4|9227|9230.3|9228.3|9228.8|9226.8|131
1600917300000|2020-09-24 03:15:00|9229.3|9226.9|9229|9227.5|9230.1|9228.1|9228.9|9226.8|146
1600917600000|2020-09-24 03:20:00|9229.2|9227.7|9230.9|9228.5|9231|9229.1|9228.1|9226.2|192
1600917900000|2020-09-24 03:25:00|9230.8|9228.4|9232.3|9230.8|9232.8|9230.9|9230.8|9228.4|142
1600918200000|2020-09-24 03:30:00|9232.2|9230.7|9232.3|9230.8|9232.9|9231|9231.8|9229.8|160
1600918500000|2020-09-24 03:35:00|9232.2|9230.7|9232.7|9230.3|9233.7|9232|9232.1|9230.2|137
1600918800000|2020-09-24 03:40:00|9232.8|9230.4|9232.2|9230.7|9232.8|9231.1|9231.7|9229.6|189
1600919100000|2020-09-24 03:45:00|9232.3|9230.8|9229.7|9227.3|9233.4|9231.5|9229.2|9227.3|304
1600919400000|2020-09-24 03:50:00|9229.8|9227.4|9232.1|9230.6|9232.6|9231.1|9229.3|9227.4|250
1600919700000|2020-09-24 03:55:00|9231.9|9230.4|9232.2|9229.8|9232.9|9231|9231.6|9229.6|294
1600920000000|2020-09-24 04:00:00|9232.4|9230|9231.3|9228.9|9232.6|9230.9|9230.7|9228.8|191
1600920300000|2020-09-24 04:05:00|9231.2|9228.8|9232.2|9229.8|9232.4|9230.5|9230.8|9228.8|120
1600920600000|2020-09-24 04:10:00|9231.8|9230.3|9231.1|9229.6|9232.3|9230.4|9230.8|9229|145
1600920900000|2020-09-24 04:15:00|9231|9229.5|9232.6|9231.1|9233.8|9231.8|9231|9229.5|209
1600921200000|2020-09-24 04:20:00|9232.7|9231.2|9232.6|9231.1|9233.5|9231.7|9232.5|9230.5|127
1600921500000|2020-09-24 04:25:00|9232.7|9231.2|9232.6|9231.1|9232.7|9231.2|9232.2|9230.7|107
1600921800000|2020-09-24 04:30:00|9232.8|9231.3|9234.2|9232.7|9234.5|9232.8|9232.8|9230.9|206
1600922100000|2020-09-24 04:35:00|9234.1|9232.6|9236|9233.6|9236.3|9234.2|9234.1|9232.6|215
1600922400000|2020-09-24 04:40:00|9235.9|9233.5|9235.8|9234.3|9236.3|9234.5|9235.2|9233.3|275
1600922700000|2020-09-24 04:45:00|9235.9|9234.4|9233.2|9231.7|9236.2|9234.4|9233.2|9231.2|164
1600923000000|2020-09-24 04:50:00|9233.3|9231.8|9234.6|9232.2|9234.9|9232.8|9233.1|9231.2|127
1600923300000|2020-09-24 04:55:00|9234.5|9232.1|9235.3|9233.8|9236.3|9234.3|9234.4|9232|207
1600923600000|2020-09-24 05:00:00|9235.8|9233.4|9237.2|9234.8|9240.9|9238.5|9234.3|9232.2|477
1600923900000|2020-09-24 05:05:00|9237.1|9234.7|9236|9234.5|9237.9|9235.5|9235.4|9233.4|264
1600924200000|2020-09-24 05:10:00|9235.9|9234.4|9235.6|9233.2|9237.3|9234.9|9235.1|9233.1|164
1600924500000|2020-09-24 05:15:00|9235.5|9233.1|9233|9230.6|9236|9234.1|9233|9230.6|184
1600924800000|2020-09-24 05:20:00|9233.1|9230.7|9234.7|9232.3|9235.6|9233.2|9233|9230.6|222
1600925100000|2020-09-24 05:25:00|9234.8|9232.4|9236.9|9234.5|9237.1|9234.7|9234.3|9232.3|200
1600925400000|2020-09-24 05:30:00|9236.8|9234.4|9237.1|9234.7|9237.1|9235.1|9235.8|9233.6|110
1600925700000|2020-09-24 05:35:00|9237.3|9234.9|9237.7|9235.3|9239.9|9237.7|9236.9|9234.8|260
1600926000000|2020-09-24 05:40:00|9237.8|9235.4|9238|9235.6|9238.2|9236.2|9236.1|9233.7|247
1600926300000|2020-09-24 05:45:00|9238.1|9235.7|9236.4|9234|9238.6|9236.6|9236.1|9233.9|245
1600926600000|2020-09-24 05:50:00|9236.5|9234.1|9236.6|9234.2|9237|9234.9|9233.5|9231.6|292
1600926900000|2020-09-24 05:55:00|9236.5|9234.1|9235.4|9233|9236.6|9234.3|9234.9|9232.8|208
1600927200000|2020-09-24 06:00:00|9235.1|9233.6|9236.3|9233.9|9237|9234.7|9233.4|9231.3|429
1600927500000|2020-09-24 06:05:00|9236.4|9234|9233.6|9231.2|9237.2|9234.8|9233.6|9231.2|350
1600927800000|2020-09-24 06:10:00|9233.7|9231.3|9235|9232.6|9236.7|9234.3|9232.8|9230.9|435
1600928100000|2020-09-24 06:15:00|9234.9|9232.5|9238.6|9236.2|9239|9236.9|9234.6|9232.5|428
1600928400000|2020-09-24 06:20:00|9238.7|9236.3|9237.7|9236.2|9239.3|9237|9236.8|9235|346
1600928700000|2020-09-24 06:25:00|9238.1|9235.7|9239.2|9237.7|9240.9|9238.5|9236.5|9234.7|402
1600929000000|2020-09-24 06:30:00|9239.3|9237.8|9242.9|9240.5|9243|9240.9|9238|9236.3|512
1600929300000|2020-09-24 06:35:00|9242.7|9240.3|9241.7|9239.3|9243.2|9241.4|9240.3|9238.1|395
1600929600000|2020-09-24 06:40:00|9241.6|9239.2|9240.9|9238.5|9242.5|9240.6|9237.7|9235.8|522
1600929900000|2020-09-24 06:45:00|9241|9238.6|9239.5|9237.1|9241|9239.1|9237.7|9235.3|382
1600930200000|2020-09-24 06:50:00|9239.6|9237.2|9241.9|9239.5|9243.6|9241.6|9238.4|9236|358
1600930500000|2020-09-24 06:55:00|9242|9239.6|9242.1|9239.7|9244.5|9242.5|9240.2|9238.7|440
1600930800000|2020-09-24 07:00:00|9241.5|9240|9244.7|9242.3|9246|9243.8|9241.5|9240|560
1600931100000|2020-09-24 07:05:00|9244.2|9242.7|9235.5|9234|9244.7|9242.7|9234.6|9232.5|680
1600931400000|2020-09-24 07:10:00|9235.9|9233.5|9236.3|9233.9|9238.6|9236.3|9234.4|9232.6|564
1600931700000|2020-09-24 07:15:00|9236.2|9233.8|9234.5|9232.1|9239.8|9237.6|9233.9|9232|480
1600932000000|2020-09-24 07:20:00|9234.6|9232.2|9238.9|9237.4|9240.7|9239.2|9234.3|9231.9|432
1600932300000|2020-09-24 07:25:00|9239|9237.5|9244.3|9241|9245.4|9243|9239|9237|559
1600932600000|2020-09-24 07:30:00|9244.2|9241.1|9246|9243.6|9246.4|9244.3|9244|9240.3|455
1600932900000|2020-09-24 07:35:00|9246.3|9243.9|9242|9239.6|9246.4|9244|9240.9|9238.7|601
1600933200000|2020-09-24 07:40:00|9241.9|9239.5|9240.8|9238.4|9242.4|9240.6|9239.3|9237.1|575
1600933500000|2020-09-24 07:45:00|9240.7|9238.3|9239.5|9238|9240.7|9238.3|9235.4|9233.3|538
1600933800000|2020-09-24 07:50:00|9239.6|9238.1|9238.8|9237.3|9240.7|9239|9237|9234.6|449
1600934100000|2020-09-24 07:55:00|9238.7|9237.2|9243.3|9240.9|9243.8|9241.4|9238.7|9236.8|456
1600934400000|2020-09-24 08:00:00|9243.5|9241.1|9245.3|9242.9|9245.7|9243.3|9242.2|9240|399
1600934700000|2020-09-24 08:05:00|9245.2|9242.8|9248.3|9245.9|9249.8|9248|9244.9|9242.8|471
1600935000000|2020-09-24 08:10:00|9248.2|9245.8|9252.6|9250.2|9253.2|9251.2|9247.7|9245.3|494
1600935300000|2020-09-24 08:15:00|9252.7|9250.3|9257.5|9255.1|9258.5|9256.5|9252.1|9249.9|617
1600935600000|2020-09-24 08:20:00|9257.6|9255.2|9255.4|9253|9258.7|9256.6|9254|9252|536
1600935900000|2020-09-24 08:25:00|9255.3|9252.9|9251.3|9248.9|9255.5|9253.2|9250.7|9248.4|562
1600936200000|2020-09-24 08:30:00|9251.4|9249|9249.2|9246.8|9251.7|9249.6|9246.5|9244.2|527
1600936500000|2020-09-24 08:35:00|9249|9247.5|9253.6|9252.1|9254.1|9252.1|9247.8|9245.6|387
1600936800000|2020-09-24 08:40:00|9253.5|9252|9253.4|9251.9|9254.1|9252.2|9251.9|9249.8|513
1600937100000|2020-09-24 08:45:00|9253.5|9252|9250.8|9248.4|9254.7|9252.4|9248.9|9246.6|440
1600937400000|2020-09-24 08:50:00|9250.9|9248.5|9250.5|9248.1|9252.5|9250.5|9250.4|9248|347
1600937700000|2020-09-24 08:55:00|9250.6|9248.2|9247.6|9246.1|9251.3|9249.3|9246.5|9244.1|359
1600938000000|2020-09-24 09:00:00|9247.5|9246|9244.4|9242|9249.3|9246.9|9243.9|9241.6|413
1600938300000|2020-09-24 09:05:00|9244.5|9242.1|9249.7|9247.3|9249.8|9247.7|9243.5|9241.5|467
1600938600000|2020-09-24 09:10:00|9249.8|9247.4|9249|9246.6|9250|9248.1|9245.8|9243.6|428
1600938900000|2020-09-24 09:15:00|9248.9|9246.5|9252.9|9250.5|9253|9250.9|9247.9|9245.5|447
1600939200000|2020-09-24 09:20:00|9253|9250.6|9252.5|9250.1|9254.8|9252.8|9251.3|9248.9|368
1600939500000|2020-09-24 09:25:00|9252.4|9250|9253.9|9251.5|9254.7|9252.9|9250.9|9248.8|391
1600939800000|2020-09-24 09:30:00|9253.8|9251.4|9264.5|9263|9266.5|9264.1|9252|9250.4|718
1600940100000|2020-09-24 09:35:00|9264.7|9262.3|9267.8|9265.4|9270.7|9268.6|9263.8|9261.9|573
1600940400000|2020-09-24 09:40:00|9267.7|9265.3|9263.9|9262.4|9268.7|9266.3|9262.9|9260.5|471
1600940700000|2020-09-24 09:45:00|9263.8|9262.3|9265.6|9263.2|9267.6|9265.6|9263.8|9261.8|498
1600941000000|2020-09-24 09:50:00|9265.5|9263.1|9263.9|9261.5|9265.8|9263.4|9262.7|9260.8|318
1600941300000|2020-09-24 09:55:00|9264|9261.6|9259.3|9256.9|9264|9262.1|9258.3|9256.4|448
1600941600000|2020-09-24 10:00:00|9259.2|9256.8|9258.3|9255.9|9259.4|9257|9255.9|9253.6|385
1600941900000|2020-09-24 10:05:00|9258.2|9255.8|9262.6|9260.2|9263.6|9261.6|9255.5|9253.4|601
1600942200000|2020-09-24 10:10:00|9262|9259.6|9257.3|9254.9|9262.6|9260.2|9256.5|9254.7|484
1600942500000|2020-09-24 10:15:00|9257.2|9254.8|9256.8|9255.3|9260.8|9258.4|9256.5|9254.5|469
1600942800000|2020-09-24 10:20:00|9256.9|9255.4|9258.2|9255.8|9258.4|9256.4|9256|9254.1|421
1600943100000|2020-09-24 10:25:00|9258.1|9255.7|9256.6|9254.2|9261.9|9260|9256.6|9254.2|394
1600943400000|2020-09-24 10:30:00|9256.7|9254.3|9256.4|9254|9258.2|9255.8|9254.4|9252.4|456
1600943700000|2020-09-24 10:35:00|9256.8|9254.4|9256.4|9254|9257.5|9255.8|9254.5|9252.6|588
1600944000000|2020-09-24 10:40:00|9256.5|9254.1|9257|9254.6|9258.4|9256.2|9255.5|9253.3|452
1600944300000|2020-09-24 10:45:00|9257.1|9254.7|9253.5|9251.1|9259|9257|9252.7|9250.7|513
1600944600000|2020-09-24 10:50:00|9253.6|9251.2|9249.7|9247.3|9254.1|9252.3|9248.5|9246.3|479
1600944900000|2020-09-24 10:55:00|9249.8|9247.4|9254|9251.6|9255.1|9253|9249.1|9247.2|567
1600945200000|2020-09-24 11:00:00|9253.9|9251.5|9248.4|9246|9253.9|9251.5|9247.8|9245.9|434
1600945500000|2020-09-24 11:05:00|9248.5|9246.1|9250.6|9248.2|9252.2|9250.6|9247.7|9245.7|617
1600945800000|2020-09-24 11:10:00|9250.4|9248|9250|9247.6|9252.4|9250.6|9249.3|9247.1|423
1600946100000|2020-09-24 11:15:00|9250.1|9247.7|9254.8|9252.4|9255.4|9253.4|9250.1|9247.7|389
1600946400000|2020-09-24 11:20:00|9254.9|9252.5|9252|9249.6|9255.4|9253|9252|9249.6|497
1600946700000|2020-09-24 11:25:00|9252.2|9249.8|9254|9251.6|9255.9|9253.9|9252.1|9249.7|401
1600947000000|2020-09-24 11:30:00|9253.8|9251.4|9254.6|9252.2|9256|9253.9|9253.4|9251.4|407
1600947300000|2020-09-24 11:35:00|9254.5|9252.1|9254.7|9252.3|9255|9253.3|9252.9|9250.8|302
1600947600000|2020-09-24 11:40:00|9254.8|9252.4|9261.8|9259.4|9262.2|9260.3|9254.6|9252.3|471
1600947900000|2020-09-24 11:45:00|9261.9|9259.5|9261|9258.6|9263.6|9261.9|9260.4|9258.3|390
1600948200000|2020-09-24 11:50:00|9260.9|9258.5|9258.5|9256.1|9261.7|9259.8|9257.6|9256.1|358
1600948500000|2020-09-24 11:55:00|9258.6|9256.2|9258.1|9256.6|9260.3|9258.4|9257.6|9255.8|463
1600948800000|2020-09-24 12:00:00|9258.2|9256.7|9256.3|9253.9|9260.6|9258.7|9256|9253.6|514
1600949100000|2020-09-24 12:05:00|9256.4|9254|9254.4|9252|9258.9|9257.1|9254|9251.9|537
1600949400000|2020-09-24 12:10:00|9254.3|9251.9|9251.6|9250.1|9256.5|9254.6|9250.9|9248.9|482
1600949700000|2020-09-24 12:15:00|9251.5|9250|9248.4|9246.9|9252|9250.1|9247.8|9245.9|459
1600950000000|2020-09-24 12:20:00|9249.1|9246.7|9252.6|9250.2|9253.9|9251.8|9247.9|9245.9|446
1600950300000|2020-09-24 12:25:00|9252.7|9250.3|9254.7|9251.9|9254.7|9252.2|9251.9|9249.8|405
1600950600000|2020-09-24 12:30:00|9254.2|9251.8|9257.3|9255.8|9258.3|9256.3|9253|9250.9|705
1600950900000|2020-09-24 12:35:00|9257.6|9255.2|9260.5|9259|9261|9259.3|9256.1|9254.1|718
1600951200000|2020-09-24 12:40:00|9260.8|9258.4|9267.8|9265.4|9268.2|9266.1|9260.5|9258.3|643
1600951500000|2020-09-24 12:45:00|9267.4|9265.9|9264.1|9261.7|9269.1|9266.8|9261.6|9259.4|792
1600951800000|2020-09-24 12:50:00|9263.1|9261.6|9261.9|9260.4|9265.1|9263.1|9259.5|9257.6|440
1600952100000|2020-09-24 12:55:00|9262.3|9259.9|9258.1|9255.7|9263.7|9262.2|9256.4|9254.3|547
1600952400000|2020-09-24 13:00:00|9258.2|9255.8|9263.7|9262.2|9264.1|9262.6|9258|9255.8|500
1600952700000|2020-09-24 13:05:00|9263.8|9262.3|9257.4|9255|9265.5|9263.5|9256.2|9254|625
1600953000000|2020-09-24 13:10:00|9257.3|9254.9|9260.8|9258.4|9261.1|9259.2|9256.1|9254.2|536
1600953300000|2020-09-24 13:15:00|9260.7|9258.3|9259.7|9258.2|9261.7|9259.7|9257.8|9255.9|580
1600953600000|2020-09-24 13:20:00|9259.8|9258.3|9257.9|9256.4|9261.1|9259.3|9255.3|9253.5|451
1600953900000|2020-09-24 13:25:00|9258|9256.5|9257.1|9255.6|9259|9257.5|9255.5|9253.4|453
1600954200000|2020-09-24 13:30:00|9257.6|9255.2|9263.9|9261.5|9264.6|9262.6|9252.8|9250.8|919
1600954500000|2020-09-24 13:35:00|9264|9261.6|9267.7|9265.3|9269.1|9267.5|9263.1|9261|973
1600954800000|2020-09-24 13:40:00|9267.8|9265.4|9266.9|9265.4|9269.3|9267.5|9264|9262.5|774
1600955100000|2020-09-24 13:45:00|9267|9265.5|9262.3|9260.8|9268.5|9266.6|9260.4|9258.5|734
1600955400000|2020-09-24 13:50:00|9262.4|9260.9|9258.7|9257.2|9262.4|9260.9|9258.5|9256.6|553
1600955700000|2020-09-24 13:55:00|9259.2|9256.8|9263.8|9261.4|9266.5|9264.7|9258.6|9256.7|597
1600956000000|2020-09-24 14:00:00|9264|9261.6|9258.7|9257.2|9265.9|9263.5|9257.8|9256.3|795
1600956300000|2020-09-24 14:05:00|9258.6|9257.1|9254.6|9253.1|9260.4|9258.9|9254.4|9252.9|897
1600956600000|2020-09-24 14:10:00|9254.7|9253.2|9258|9256.5|9259|9257.5|9253.8|9252.3|694
1600956900000|2020-09-24 14:15:00|9258.1|9256.6|9260.7|9259.2|9260.9|9259.4|9253.6|9252.1|758
1600957200000|2020-09-24 14:20:00|9260.6|9259.1|9261.6|9260.1|9262.4|9260.9|9258.3|9256.8|669
1600957500000|2020-09-24 14:25:00|9261.7|9260.2|9262.4|9260.9|9265.1|9263.6|9261.6|9260.1|578
1600957800000|2020-09-24 14:30:00|9262.6|9261.1|9271.1|9269.6|9271.5|9270|9262.4|9260.9|613
1600958100000|2020-09-24 14:35:00|9271.4|9269.9|9266.5|9265|9272.1|9270.2|9265.6|9264.1|610
1600958400000|2020-09-24 14:40:00|9266.3|9264.8|9269.8|9268.3|9271.2|9269.4|9265.4|9263.9|675
1600958700000|2020-09-24 14:45:00|9269.4|9267.9|9270.9|9269.4|9272|9270.5|9267.9|9266.4|705
1600959000000|2020-09-24 14:50:00|9270.8|9269.3|9276|9274.5|9278|9276|9270.6|9269.1|595
1600959300000|2020-09-24 14:55:00|9275.9|9274.4|9279.4|9277.9|9281|9279.5|9272.4|9270.9|842
1600959600000|2020-09-24 15:00:00|9279.7|9278.2|9279.2|9277.7|9280.4|9278.9|9274.8|9273.3|778
1600959900000|2020-09-24 15:05:00|9279.3|9277.8|9278.7|9277.2|9281.2|9279.6|9277.5|9276|566
1600960200000|2020-09-24 15:10:00|9278.6|9277.1|9273.8|9272.3|9280.2|9278.7|9273.8|9272.2|597
1600960500000|2020-09-24 15:15:00|9273.7|9272.2|9278.6|9277.1|9279.3|9277.8|9273.6|9271.7|439
1600960800000|2020-09-24 15:20:00|9278.7|9277.2|9278.4|9276.9|9279.5|9278|9275.9|9274.4|461
1600961100000|2020-09-24 15:25:00|9278.2|9276.7|9278.4|9276.9|9279.7|9278.1|9277.4|9275.7|454
1600961400000|2020-09-24 15:30:00|9278.5|9277|9274.6|9273.1|9279.4|9277.9|9274|9272.3|550
1600961700000|2020-09-24 15:35:00|9274.8|9273.3|9272.4|9270.9|9275.3|9273.7|9272.2|9270.7|431
1600962000000|2020-09-24 15:40:00|9272.5|9271|9271.7|9270.2|9274.1|9272.6|9271|9269.5|543
1600962300000|2020-09-24 15:45:00|9271.8|9270.3|9269.8|9268.3|9272|9270.5|9269.7|9268.2|327
1600962600000|2020-09-24 15:50:00|9269.7|9268.2|9265.5|9264|9269.8|9268.3|9264.8|9263.3|386
1600962900000|2020-09-24 15:55:00|9265.4|9263.9|9264.8|9263.3|9267.1|9265.6|9263.8|9262.3|408
1600963200000|2020-09-24 16:00:00|9264.7|9263.2|9264.4|9262.9|9265.8|9264.3|9263|9261.5|464
1600963500000|2020-09-24 16:05:00|9264.5|9263|9260.8|9259.3|9264.8|9263.3|9260.3|9258.8|453
1600963800000|2020-09-24 16:10:00|9260.9|9259.4|9263.9|9262.4|9263.9|9262.4|9260.9|9259.4|388
1600964100000|2020-09-24 16:15:00|9263.8|9262.3|9262.9|9261.4|9264.4|9262.9|9262|9260.5|384
1600964400000|2020-09-24 16:20:00|9262.7|9261.2|9261.6|9260.1|9262.7|9261.2|9261.4|9259.9|344
1600964700000|2020-09-24 16:25:00|9261.5|9260|9261.5|9260|9261.6|9260.1|9259.7|9258.2|379
1600965000000|2020-09-24 16:30:00|9261.4|9259.9|9263.8|9262.3|9265|9263.5|9260.8|9259.3|387
1600965300000|2020-09-24 16:35:00|9263.9|9262.4|9267.4|9265.9|9267.9|9266.4|9263.5|9262|282
1600965600000|2020-09-24 16:40:00|9267.5|9266|9264|9262.5|9268.1|9266.6|9263.9|9262.4|295
1600965900000|2020-09-24 16:45:00|9264.1|9262.6|9262.9|9261.4|9265.3|9263.8|9262.9|9261.4|352
1600966200000|2020-09-24 16:50:00|9262.6|9261.1|9262.9|9261.4|9264.4|9262.9|9262|9260.5|331
1600966500000|2020-09-24 16:55:00|9262.8|9261.3|9263.9|9262.4|9264.9|9263.4|9262.2|9260.7|354
1600966800000|2020-09-24 17:00:00|9263.8|9262.3|9262.9|9261.4|9264.3|9262.6|9262.3|9260.8|244
1600967100000|2020-09-24 17:05:00|9263|9261.5|9263.1|9261.6|9263.8|9262.3|9262.3|9260.8|210
1600967400000|2020-09-24 17:10:00|9263|9261.5|9259.5|9258|9263|9261.5|9259.3|9257.8|321
1600967700000|2020-09-24 17:15:00|9259.4|9257.9|9258.4|9256.9|9259.4|9257.9|9255.1|9253.6|599
1600968000000|2020-09-24 17:20:00|9258.3|9256.8|9257|9255.5|9258.7|9257.2|9256.7|9255.2|380
1600968300000|2020-09-24 17:25:00|9256.9|9255.4|9258.3|9256.8|9258.5|9257|9256.7|9255.2|387
1600968600000|2020-09-24 17:30:00|9258.2|9256.7|9258|9256.5|9258.4|9256.9|9257.1|9255.6|252
1600968900000|2020-09-24 17:35:00|9257.7|9256.2|9258.1|9256.6|9260.3|9258.8|9257.7|9256.2|393
1600969200000|2020-09-24 17:40:00|9257.9|9256.4|9251.6|9250.1|9258.4|9256.9|9251.1|9249.6|408
1600969500000|2020-09-24 17:45:00|9251.4|9249.9|9251.7|9250.2|9252.6|9251.1|9250.2|9248.7|509
1600969800000|2020-09-24 17:50:00|9251.6|9250.1|9252.6|9251.1|9253.6|9252.1|9250.2|9248.7|305
1600970100000|2020-09-24 17:55:00|9252.5|9251|9254.7|9253.2|9255|9253.5|9251.7|9250.2|335
1600970400000|2020-09-24 18:00:00|9254.6|9253.1|9256.2|9254.7|9256.9|9255.4|9253.9|9252.4|314
1600970700000|2020-09-24 18:05:00|9256.3|9254.8|9256.8|9255.3|9257|9255.5|9256|9254.5|217
1600971000000|2020-09-24 18:10:00|9257|9255.5|9257.2|9255.7|9257.8|9256.3|9256.1|9254.6|295
1600971300000|2020-09-24 18:15:00|9257.1|9255.6|9259|9257.5|9259.1|9257.6|9256.2|9254.7|248
1600971600000|2020-09-24 18:20:00|9258.9|9257.4|9258.1|9256.6|9259.4|9257.9|9257.3|9255.8|267
1600971900000|2020-09-24 18:25:00|9258.2|9256.7|9258.8|9257.3|9259.3|9257.8|9257.4|9255.9|239
1600972200000|2020-09-24 18:30:00|9258.7|9257.2|9257.7|9256.2|9259.1|9257.3|9257.5|9256|245
1600972500000|2020-09-24 18:35:00|9257.6|9256.1|9258.4|9256.9|9258.6|9257.1|9257.5|9256|318
1600972800000|2020-09-24 18:40:00|9258.5|9257|9257|9255.5|9258.6|9257.1|9255.9|9254.4|288
1600973100000|2020-09-24 18:45:00|9257.1|9255.6|9259.6|9258.1|9259.9|9258.4|9256.9|9255.4|255
1600973400000|2020-09-24 18:50:00|9259.7|9258.2|9262.6|9261.1|9263.1|9261.6|9259.4|9257.9|267
1600973700000|2020-09-24 18:55:00|9262.4|9260.9|9264.7|9263.2|9265.6|9264.1|9262.4|9260.9|500
1600974000000|2020-09-24 19:00:00|9264.6|9263.1|9267.2|9265.7|9267.5|9266|9264.5|9263|416
1600974300000|2020-09-24 19:05:00|9267.1|9265.6|9265.6|9264.1|9268.2|9266.7|9265.5|9264|353
1600974600000|2020-09-24 19:10:00|9265.7|9264.2|9265.6|9264.1|9268|9266.5|9264.9|9263.4|299
1600974900000|2020-09-24 19:15:00|9265.7|9264.2|9265.5|9264|9266.4|9264.9|9264.1|9262.6|295
1600975200000|2020-09-24 19:20:00|9265.4|9263.9|9268.9|9267.4|9270|9268.5|9265.3|9263.8|410
1600975500000|2020-09-24 19:25:00|9268.8|9267.3|9269.4|9267|9269.7|9268.2|9267.5|9266|391
1600975800000|2020-09-24 19:30:00|9269.3|9266.9|9270.5|9268.1|9272|9270|9268.8|9266.9|342
1600976100000|2020-09-24 19:35:00|9270.2|9268.7|9265.4|9263|9271.4|9269.4|9265.2|9262.8|361
1600976400000|2020-09-24 19:40:00|9265.3|9262.9|9266.5|9265|9267|9265.1|9264.6|9262.9|284
1600976700000|2020-09-24 19:45:00|9266.4|9264.9|9267.3|9265.8|9267.5|9265.9|9264|9262.5|386
1600977000000|2020-09-24 19:50:00|9267.4|9265.9|9266|9263.6|9268.6|9266.6|9265.8|9263.5|308
1600977300000|2020-09-24 19:55:00|9265.9|9263.5|9265.9|9264.4|9267|9265.1|9265.3|9263.4|274
1600977600000|2020-09-24 20:00:00|9266|9264.5|9265.4|9263|9266.8|9264.8|9264|9262.1|210
1600977900000|2020-09-24 20:05:00|9265.3|9262.9|9264.7|9262.3|9265.7|9263.3|9264|9262.1|168
1600978200000|2020-09-24 20:10:00|9264.6|9262.2|9263.8|9261.4|9264.8|9262.4|9263|9260.6|198
1600978500000|2020-09-24 20:15:00|9263.9|9261.5|9263.9|9261.5|9265.3|9263|9262.9|9260.5|185
1600978800000|2020-09-24 20:20:00|9263.8|9261.4|9263.1|9261.6|9264.6|9262.4|9262.9|9261|75
1600979100000|2020-09-24 20:25:00|9263.4|9261|9266|9263.6|9266.1|9263.9|9263.3|9260.9|182
1600979400000|2020-09-24 20:30:00|9266.1|9263.7|9267.1|9264.7|9267.2|9265|9264.6|9262.6|126
1600979700000|2020-09-24 20:35:00|9267.2|9264.8|9271.5|9269.1|9271.5|9269.1|9267|9264.6|138
1600980000000|2020-09-24 20:40:00|9271.4|9269|9272.8|9270.4|9274.3|9271.9|9271.4|9269|167
1600980300000|2020-09-24 20:45:00|9272.9|9270.5|9272.1|9269.7|9273|9270.6|9271.7|9269.3|151
1600980600000|2020-09-24 20:50:00|9272|9269.6|9270.2|9267.8|9272.3|9269.9|9269.8|9267.4|203
1600980900000|2020-09-24 20:55:00|9269.9|9267.5|9269.3|9266.9|9271.1|9268.7|9269.1|9265.2|212
1600981200000|2020-09-24 21:00:00|9269|9266.6|9269.4|9266.3|9270.8|9266.7|9268.4|9264.5|70
1600981500000|2020-09-24 21:05:00|9269.7|9265.4|9268.8|9264.6|9270.7|9266.6|9267.2|9262.6|192
1600981800000|2020-09-24 21:10:00|9268.5|9263.6|9269.1|9264.4|9270.1|9266|9268|9263.6|148
1600982100000|2020-09-24 21:15:00|9268.5|9265.8|9269.3|9265.1|9269.8|9265.9|9267.6|9263.9|117
1600982400000|2020-09-24 21:20:00|9269.1|9265.3|9268.1|9264.4|9269.7|9265.5|9267.6|9264.4|172
1600982700000|2020-09-24 21:25:00|9267.6|9264.7|9265.6|9260.6|9268.9|9265|9265.3|9260.3|187
1600983000000|2020-09-24 21:30:00|9265.5|9260.5|9266.9|9261.9|9268.4|9263.4|9265.3|9260.3|260
1600983300000|2020-09-24 21:35:00|9267|9262|9267.2|9262.2|9270.5|9265.5|9265.2|9260.2|282
1600983600000|2020-09-24 21:40:00|9267.1|9262.1|9263.1|9258.1|9267.7|9262.7|9261.4|9256.4|256
1600983900000|2020-09-24 21:45:00|9262.4|9257.4|9269.6|9264.6|9270.7|9265.7|9261.9|9256.9|476
1600984200000|2020-09-24 21:50:00|9269.5|9264.5|9264.2|9259.2|9269.8|9264.8|9263.9|9258.9|211
1600984500000|2020-09-24 21:55:00|9264.1|9259.1|9264.7|9259.7|9265.8|9260.8|9262.8|9257.8|385
1600984800000|2020-09-24 22:00:00|9265|9260|9268.5|9265.6|9269.7|9265.8|9264.7|9259.7|517
1600985100000|2020-09-24 22:05:00|9268.4|9265.5|9266.4|9264|9268.4|9265.5|9266|9263.4|202
1600985400000|2020-09-24 22:10:00|9266.5|9264.1|9267.9|9265.5|9267.9|9265.5|9266.3|9263.9|151
1600985700000|2020-09-24 22:15:00|9267.8|9265.4|9268.4|9266|9269.2|9266.8|9267.3|9264.3|189
1600986000000|2020-09-24 22:20:00|9268.5|9266.1|9268.5|9266.1|9269.4|9266.9|9267.5|9265.1|255
1600986300000|2020-09-24 22:25:00|9268.3|9265.9|9268.8|9266.4|9269.5|9267|9268.2|9265.8|181
1600986600000|2020-09-24 22:30:00|9268.9|9266.5|9268.2|9265.8|9268.9|9266.5|9267.3|9264.9|138
1600986900000|2020-09-24 22:35:00|9268.3|9265.9|9269|9266.6|9270.1|9267.7|9267.6|9265.2|136
1600987200000|2020-09-24 22:40:00|9269.1|9266.7|9268.4|9266|9269.1|9266.7|9267.9|9265.2|144
1600987500000|2020-09-24 22:45:00|9268.5|9266.1|9267.2|9264.8|9269|9266.5|9267.1|9264.7|88
1600987800000|2020-09-24 22:50:00|9267.3|9264.9|9267.2|9264.8|9267.4|9265|9267|9264.6|64
1600988100000|2020-09-24 22:55:00|9267.4|9265|9268.2|9265.8|9268.6|9266.2|9267.1|9264.7|90
1600988400000|2020-09-24 23:00:00|9268.4|9266|9269.1|9266.7|9270.2|9267.8|9268.1|9265.7|144
1600988700000|2020-09-24 23:05:00|9268.8|9266.4|9267.5|9265.1|9269.2|9266.8|9267.5|9265.1|105
1600989000000|2020-09-24 23:10:00|9267.4|9265|9267.5|9265.1|9267.6|9265.2|9266.5|9264.1|99
1600989300000|2020-09-24 23:15:00|9267.4|9265|9266.5|9264.1|9267.9|9265.5|9266|9263.7|120
1600989600000|2020-09-24 23:20:00|9266.4|9264|9266.5|9264.1|9266.6|9264.2|9265.4|9263.4|123
1600989900000|2020-09-24 23:25:00|9266.6|9264.2|9266.6|9264.2|9267.3|9264.9|9265.3|9263.2|118
1600990200000|2020-09-24 23:30:00|9266.2|9263.8|9267.6|9265.2|9267.8|9265.4|9265.8|9263.4|161
1600990500000|2020-09-24 23:35:00|9267.5|9265.1|9266.4|9264|9267.7|9265.4|9266.3|9263.9|214
1600990800000|2020-09-24 23:40:00|9266.5|9264.1|9266.5|9264.1|9267.2|9265|9265.8|9263.8|76
1600991100000|2020-09-24 23:45:00|9266.4|9264|9267.2|9264.8|9267.4|9265|9266.4|9264|85
1600991400000|2020-09-24 23:50:00|9267.3|9264.9|9267.6|9265.2|9268.2|9265.8|9266.8|9264.8|75
1600991700000|2020-09-24 23:55:00|9267.5|9265.1|9269|9266.6|9269.1|9266.7|9267.3|9264.9|96
1600992000000|2020-09-25 00:00:00|9268.7|9266.3|9272.2|9269.8|9273.3|9270.9|9267.2|9264.8|267
1600992300000|2020-09-25 00:05:00|9272.1|9269.7|9269.5|9268|9273.3|9271.4|9269.3|9267.5|305
1600992600000|2020-09-25 00:10:00|9269.6|9268.1|9271.2|9268.8|9271.7|9269.6|9269.4|9267.5|176
1600992900000|2020-09-25 00:15:00|9271.1|9268.7|9269.9|9267.5|9271.1|9268.7|9269.2|9267.2|147
1600993200000|2020-09-25 00:20:00|9269.8|9267.4|9271.6|9269.2|9272.6|9270.2|9269.7|9267.4|215
1600993500000|2020-09-25 00:25:00|9271.7|9269.3|9272.4|9270|9272.9|9270.9|9271.5|9269.1|156
1600993800000|2020-09-25 00:30:00|9272.5|9270.1|9272|9270.5|9272.7|9270.7|9272|9269.6|100
1600994100000|2020-09-25 00:35:00|9271.9|9270.4|9270.7|9268.3|9272.6|9270.5|9270.3|9268.3|136
1600994400000|2020-09-25 00:40:00|9270.6|9268.2|9268.5|9266.1|9270.7|9268.4|9267.3|9265.7|282
1600994700000|2020-09-25 00:45:00|9268.6|9266.2|9270.5|9268.1|9270.5|9268.5|9267.8|9266|303
1600995000000|2020-09-25 00:50:00|9270.4|9268|9272.2|9269.8|9274|9272|9269.8|9267.7|343
1600995300000|2020-09-25 00:55:00|9272.3|9269.9|9271.9|9269.5|9273.6|9271.3|9271.3|9269.4|230
1600995600000|2020-09-25 01:00:00|9272|9269.6|9272.5|9271|9273.1|9271.2|9271.8|9269.6|155
1600995900000|2020-09-25 01:05:00|9272.7|9271.2|9277.3|9274.9|9278.1|9275.7|9272.4|9270.2|267
1600996200000|2020-09-25 01:10:00|9277.2|9274.8|9275.4|9273|9277.4|9275.4|9275.1|9272.8|228
1600996500000|2020-09-25 01:15:00|9275.2|9272.8|9272.5|9271|9275.8|9273.8|9272.3|9270.8|207
1600996800000|2020-09-25 01:20:00|9272.9|9271.4|9271.7|9269.3|9273.4|9271.4|9270.9|9268.7|320
1600997100000|2020-09-25 01:25:00|9271.6|9269.2|9271|9268.6|9271.8|9269.4|9269.8|9267.7|254
1600997400000|2020-09-25 01:30:00|9270.9|9268.5|9273.2|9270.8|9273.7|9271.3|9270.9|9268.5|357
1600997700000|2020-09-25 01:35:00|9273.1|9270.7|9271|9268.6|9273.2|9270.9|9270.1|9267.7|298
1600998000000|2020-09-25 01:40:00|9270.9|9268.5|9271.1|9268.7|9271.6|9269.7|9269.9|9268|130
1600998300000|2020-09-25 01:45:00|9271|9268.6|9269.1|9266.7|9271.2|9268.8|9268.8|9266.5|210
1600998600000|2020-09-25 01:50:00|9269|9266.6|9269.1|9266.7|9269.3|9267.2|9268.1|9266.1|271
1600998900000|2020-09-25 01:55:00|9269|9266.6|9270.3|9268.8|9271|9268.9|9268.4|9266.5|262
1600999200000|2020-09-25 02:00:00|9270.2|9268.7|9272.7|9270.3|9273.1|9271.3|9270.2|9267.9|187
1600999500000|2020-09-25 02:05:00|9272.9|9270.5|9271.5|9269.1|9273.1|9271|9270.4|9268.6|168
1600999800000|2020-09-25 02:10:00|9271.3|9268.9|9270.2|9267.8|9271.4|9269.1|9269.5|9267.6|196
1601000100000|2020-09-25 02:15:00|9270.3|9267.9|9270.5|9268.1|9270.8|9269.1|9269.4|9267.7|158
1601000400000|2020-09-25 02:20:00|9270.4|9268|9269.4|9267|9270.5|9268.1|9268.5|9266.7|194
1601000700000|2020-09-25 02:25:00|9269.5|9267.1|9270.2|9267.8|9270.8|9268.7|9268.6|9266.7|184
1601001000000|2020-09-25 02:30:00|9270.3|9267.9|9270.9|9268.5|9271.9|9269.7|9270.2|9267.8|209
1601001300000|2020-09-25 02:35:00|9270.6|9269.1|9271|9268.6|9271.8|9269.7|9270.5|9268.3|207
1601001600000|2020-09-25 02:40:00|9270.9|9268.5|9270.9|9268.5|9271.1|9269|9269.9|9267.8|152
1601001900000|2020-09-25 02:45:00|9271|9268.6|9268.9|9266.5|9271.2|9269.3|9268.4|9266.4|169
1601002200000|2020-09-25 02:50:00|9269|9266.6|9269.9|9267.5|9270|9267.6|9268.4|9266.5|135
1601002500000|2020-09-25 02:55:00|9269.8|9267.4|9269.7|9267.3|9270.8|9268.4|9269.3|9266.9|140
1601002800000|2020-09-25 03:00:00|9269.8|9267.4|9270|9267.6|9270.4|9268.2|9269.3|9266.9|176
1601003100000|2020-09-25 03:05:00|9270.1|9267.7|9270|9267.6|9270.7|9268.3|9269.3|9266.9|156
1601003400000|2020-09-25 03:10:00|9269.8|9267.4|9270|9267.6|9270.9|9268.5|9269.7|9267.3|155
1601003700000|2020-09-25 03:15:00|9270.1|9267.7|9270.1|9267.7|9270.1|9268.1|9269.5|9267.5|58
1601004000000|2020-09-25 03:20:00|9270|9267.6|9269.9|9267.5|9270.1|9268.2|9269.5|9267.4|78
1601004300000|2020-09-25 03:25:00|9270|9267.6|9267.3|9265.8|9270.1|9268|9267.2|9265.5|162
1601004600000|2020-09-25 03:30:00|9267.4|9265.9|9268.4|9266|9268.4|9266.3|9267.2|9265.2|134
1601004900000|2020-09-25 03:35:00|9268.3|9265.9|9267|9265.5|9268.4|9266.4|9266.7|9264.8|121
1601005200000|2020-09-25 03:40:00|9266.9|9265.4|9268.3|9265.9|9268.4|9266.4|9266.7|9264.6|136
1601005500000|2020-09-25 03:45:00|9268.2|9265.8|9268.7|9267.2|9270.3|9268.2|9268.2|9265.8|105
1601005800000|2020-09-25 03:50:00|9268.8|9267.3|9271.7|9270.2|9272.3|9270.3|9268.5|9266.8|202
1601006100000|2020-09-25 03:55:00|9271.8|9270.3|9271|9269.5|9272.6|9270.7|9270.3|9268.2|265
1601006400000|2020-09-25 04:00:00|9271.3|9268.9|9272|9269.6|9272.3|9270.4|9270.8|9268.9|159
1601006700000|2020-09-25 04:05:00|9272.1|9269.7|9270.1|9268.6|9272.3|9269.9|9269.9|9267.9|202
1601007000000|2020-09-25 04:10:00|9270.2|9268.7|9270.7|9268.3|9270.7|9268.7|9269.7|9267.9|105
1601007300000|2020-09-25 04:15:00|9270.6|9268.2|9270.5|9268.1|9270.7|9268.7|9269.9|9267.9|99
1601007600000|2020-09-25 04:20:00|9270.4|9268|9270.1|9268.6|9270.5|9268.7|9269.8|9267.9|91
1601007900000|2020-09-25 04:25:00|9270|9268.5|9270.3|9267.9|9270.9|9269.4|9269.8|9267.8|149
1601008200000|2020-09-25 04:30:00|9269.9|9268.4|9267.8|9265.4|9270.6|9268.6|9267.6|9265.3|192
1601008500000|2020-09-25 04:35:00|9267.9|9265.5|9268.3|9265.9|9268.6|9266.7|9267.3|9265.4|97
1601008800000|2020-09-25 04:40:00|9268.2|9265.8|9268.8|9266.4|9268.9|9266.9|9267.8|9265.6|124
1601009100000|2020-09-25 04:45:00|9268.9|9266.5|9268.4|9266|9269|9267|9268.3|9265.9|62
1601009400000|2020-09-25 04:50:00|9268.5|9266.1|9266.3|9263.9|9268.5|9266.1|9266.1|9263.7|147
1601009700000|2020-09-25 04:55:00|9266.2|9263.8|9265.6|9263.2|9266.7|9265|9265.5|9263.1|133
1601010000000|2020-09-25 05:00:00|9266.2|9264.1|9267.4|9265|9267.6|9265.2|9264.3|9262.2|172
1601010300000|2020-09-25 05:05:00|9267.3|9264.9|9267.5|9265.1|9268|9266.1|9266.5|9264.8|96
1601010600000|2020-09-25 05:10:00|9267.4|9265|9266.9|9264.5|9267.8|9265.9|9266.4|9264.3|142
1601010900000|2020-09-25 05:15:00|9266.4|9264.9|9267.8|9265.4|9267.9|9265.9|9266.1|9264.3|135
1601011200000|2020-09-25 05:20:00|9267.7|9265.3|9265.7|9263.3|9268.1|9266.1|9265.2|9263.2|201
1601011500000|2020-09-25 05:25:00|9265.6|9263.2|9264.2|9261.8|9265.6|9263.2|9263.4|9261|166
1601011800000|2020-09-25 05:30:00|9264.1|9261.7|9264.4|9262|9265.7|9263.4|9264|9261.7|105
1601012100000|2020-09-25 05:35:00|9264.3|9261.9|9264.7|9262.3|9265|9262.6|9263.8|9261.4|145
1601012400000|2020-09-25 05:40:00|9264.8|9262.4|9264.7|9262.3|9265.2|9262.8|9263.9|9261.6|101
1601012700000|2020-09-25 05:45:00|9264.8|9262.4|9265.3|9263.8|9266.5|9264.6|9264.2|9262.2|158
1601013000000|2020-09-25 05:50:00|9265.7|9263.3|9266.4|9264|9267|9264.7|9265.7|9263.3|135
1601013300000|2020-09-25 05:55:00|9266.5|9264.1|9267.2|9264.8|9267.7|9265.5|9265.4|9263.2|216
1601013600000|2020-09-25 06:00:00|9267.4|9265|9266.6|9264.2|9268.5|9266.6|9266.4|9264.2|213
1601013900000|2020-09-25 06:05:00|9266.2|9264.7|9266.3|9263.9|9268.3|9266.4|9265.3|9263.3|268
1601014200000|2020-09-25 06:10:00|9266.2|9263.8|9267.4|9265|9268.1|9265.7|9265.9|9263.8|276
1601014500000|2020-09-25 06:15:00|9267.5|9265.1|9268.9|9266.5|9269.6|9267.2|9267.4|9265.1|360
1601014800000|2020-09-25 06:20:00|9268.8|9266.4|9264.9|9262.5|9269.1|9266.9|9264.3|9262.2|338
1601015100000|2020-09-25 06:25:00|9265|9262.6|9262.8|9260.4|9265.4|9263.3|9262.3|9260.3|312
1601015400000|2020-09-25 06:30:00|9262.9|9260.5|9263.2|9260.8|9263.8|9261.8|9261.9|9260|272
1601015700000|2020-09-25 06:35:00|9263.1|9260.7|9261.9|9260.4|9264.5|9262.1|9261.5|9259.5|413
1601016000000|2020-09-25 06:40:00|9261.8|9260.3|9259.2|9257.7|9263.8|9261.9|9259|9257.1|311
1601016300000|2020-09-25 06:45:00|9259.1|9257.6|9258.6|9257.1|9259.8|9257.8|9257.1|9255.4|481
1601016600000|2020-09-25 06:50:00|9259|9256.6|9257|9254.6|9259.8|9257.9|9256.2|9254.2|385
1601016900000|2020-09-25 06:55:00|9257.1|9254.7|9258.7|9256.3|9259.1|9257.3|9256.7|9254.4|437
1601017200000|2020-09-25 07:00:00|9258.9|9256.5|9267.9|9265.5|9268.9|9266.9|9258.5|9256.5|657
1601017500000|2020-09-25 07:05:00|9267.4|9265|9263.9|9261.5|9268.2|9266.1|9263.4|9261.3|615
1601017800000|2020-09-25 07:10:00|9264|9261.6|9262.4|9260|9266.3|9264.5|9260.7|9258.8|590
1601018100000|2020-09-25 07:15:00|9262.5|9260.1|9263.1|9260.7|9264.9|9262.8|9261.5|9259.1|450
1601018400000|2020-09-25 07:20:00|9263.2|9260.8|9261.2|9258.8|9263.5|9261.8|9260.5|9258.4|485
1601018700000|2020-09-25 07:25:00|9261.3|9258.9|9258.9|9256.5|9262.2|9260.2|9257.1|9254.8|704
1601019000000|2020-09-25 07:30:00|9258.8|9256.4|9258.2|9256.7|9260.7|9258.5|9255.9|9253.9|507
1601019300000|2020-09-25 07:35:00|9258.7|9256.3|9256.1|9253.7|9260|9258.2|9254.8|9252.6|419
1601019600000|2020-09-25 07:40:00|9256.2|9253.8|9256.1|9253.7|9257.1|9255|9254.9|9252.6|368
1601019900000|2020-09-25 07:45:00|9256.2|9253.8|9256|9253.6|9259|9257|9255.5|9253.5|523
1601020200000|2020-09-25 07:50:00|9256.1|9253.7|9257.2|9254.8|9258.1|9255.7|9254.3|9252.2|406
1601020500000|2020-09-25 07:55:00|9257.1|9254.7|9253.4|9251|9257.8|9255.4|9252.7|9250.7|371
1601020800000|2020-09-25 08:00:00|9252.9|9251.4|9256.9|9255.4|9258.2|9256.6|9251.8|9249.4|498
1601021100000|2020-09-25 08:05:00|9256.7|9255.2|9257|9254.6|9260.7|9258.9|9256.2|9254.4|512
1601021400000|2020-09-25 08:10:00|9256.6|9255.1|9257.2|9254.8|9258.6|9256.6|9255.8|9253.9|494
1601021700000|2020-09-25 08:15:00|9257.4|9255|9254|9252.5|9258.1|9256|9253.7|9252.2|314
1601022000000|2020-09-25 08:20:00|9253.9|9252.4|9256.4|9254.9|9256.5|9255|9252.9|9251.2|355
1601022300000|2020-09-25 08:25:00|9256.5|9255|9264.4|9262|9265.2|9263.7|9256.4|9254.8|454
1601022600000|2020-09-25 08:30:00|9264.5|9262.1|9266.5|9264.1|9267.4|9265.8|9264|9262.1|457
1601022900000|2020-09-25 08:35:00|9266.4|9264|9266.8|9265.3|9269.2|9267.4|9265.8|9264|391
1601023200000|2020-09-25 08:40:00|9266.9|9265.4|9269.4|9267|9270.8|9269.2|9266.3|9263.9|421
1601023500000|2020-09-25 08:45:00|9269.5|9267.1|9270.1|9268.6|9270.6|9268.7|9266.4|9264|419
1601023800000|2020-09-25 08:50:00|9270.2|9268.7|9267.2|9264.8|9271.4|9269.4|9266.4|9264.4|374
1601024100000|2020-09-25 08:55:00|9267.3|9264.9|9270.2|9267.8|9270.2|9268.2|9267.1|9264.7|329
1601024400000|2020-09-25 09:00:00|9270.4|9268|9272|9270.5|9274.2|9272.7|9270.4|9268|314
1601024700000|2020-09-25 09:05:00|9272.1|9270.6|9272.9|9271.4|9275.9|9273.8|9269.1|9267.3|409
1601025000000|2020-09-25 09:10:00|9272.8|9271.3|9273.6|9272.1|9274.4|9272.8|9270.9|9269.4|350
1601025300000|2020-09-25 09:15:00|9273.5|9272|9279|9277.5|9279.8|9278|9272.7|9270.6|459
1601025600000|2020-09-25 09:20:00|9278.9|9277.4|9278.9|9277.4|9280.4|9278.4|9276.1|9274.6|434
1601025900000|2020-09-25 09:25:00|9278.8|9277.3|9275.4|9273.9|9278.8|9277.3|9275.3|9273.8|435
1601026200000|2020-09-25 09:30:00|9275.5|9274|9276.9|9275.4|9277.6|9275.9|9274.9|9273|325
1601026500000|2020-09-25 09:35:00|9277|9275.5|9278.1|9275.7|9279.4|9277.2|9274.1|9272.2|366
1601026800000|2020-09-25 09:40:00|9278|9275.6|9277.2|9275.7|9282.4|9280.7|9276.8|9274.6|544
1601027100000|2020-09-25 09:45:00|9277.3|9275.8|9279.6|9277.2|9279.8|9278.2|9277|9275.1|542
1601027400000|2020-09-25 09:50:00|9279.7|9277.3|9279.9|9277.5|9280|9278.2|9276.7|9274.7|472
1601027700000|2020-09-25 09:55:00|9280|9277.6|9279.2|9276.8|9281.4|9279.3|9277.2|9275.2|436
1601028000000|2020-09-25 10:00:00|9279.3|9276.9|9278.5|9277|9279.5|9277.4|9276.1|9274.4|443
1601028300000|2020-09-25 10:05:00|9278.6|9277.1|9276.3|9273.9|9279.9|9277.6|9274.8|9272.7|310
1601028600000|2020-09-25 10:10:00|9276.4|9274|9279.3|9276.9|9280.7|9279.2|9275|9273.4|358
1601028900000|2020-09-25 10:15:00|9279.2|9276.8|9281.9|9279.5|9283.1|9281.6|9278.2|9276.5|479
1601029200000|2020-09-25 10:20:00|9281.2|9279.7|9279.7|9278.2|9282.2|9280.1|9278.4|9276.9|432
1601029500000|2020-09-25 10:25:00|9279.6|9278.1|9280|9278.5|9280.6|9278.9|9278|9276.5|361
1601029800000|2020-09-25 10:30:00|9280.1|9278.6|9273|9271.5|9280.6|9279|9273|9271.1|490
1601030100000|2020-09-25 10:35:00|9273.7|9271.3|9276.3|9273.9|9277.4|9275.2|9273.4|9271.3|388
1601030400000|2020-09-25 10:40:00|9276.1|9273.7|9276.2|9273.8|9277.2|9275.6|9274.8|9272.9|471
1601030700000|2020-09-25 10:45:00|9275.9|9274.4|9276.4|9274.9|9277.4|9275.5|9274.4|9272.6|515
1601031000000|2020-09-25 10:50:00|9276.5|9275|9276.6|9275.1|9277.2|9275.6|9273.9|9271.5|332
1601031300000|2020-09-25 10:55:00|9276.5|9275|9277.9|9275.5|9279.5|9277.1|9276.4|9274.4|493
1601031600000|2020-09-25 11:00:00|9277.7|9275.3|9284.7|9283.2|9285.4|9283.5|9276.1|9274.6|597
1601031900000|2020-09-25 11:05:00|9284.8|9283.3|9283|9281.5|9285.3|9283.8|9281|9279|596
1601032200000|2020-09-25 11:10:00|9283.5|9281.1|9282|9280.5|9285.8|9283.9|9281.8|9280.3|323
1601032500000|2020-09-25 11:15:00|9282.2|9280.7|9284.5|9283|9286.1|9284.6|9282|9280.2|445
1601032800000|2020-09-25 11:20:00|9284.6|9283.1|9284.4|9282.9|9285.6|9283.9|9280.6|9279.1|440
1601033100000|2020-09-25 11:25:00|9284.5|9283|9284|9282.5|9286.9|9285.1|9283.3|9281.5|415
1601033400000|2020-09-25 11:30:00|9284.1|9282.6|9285.7|9284.2|9287.1|9285.5|9283.8|9282.1|557
1601033700000|2020-09-25 11:35:00|9285.8|9284.3|9281.9|9280.4|9285.9|9284.4|9281.7|9279.8|551
1601034000000|2020-09-25 11:40:00|9282|9280.5|9278.8|9276.4|9282.8|9280.8|9277.3|9275.3|431
1601034300000|2020-09-25 11:45:00|9278.7|9276.3|9282.2|9279.8|9282.3|9280.6|9278.4|9276.3|434
1601034600000|2020-09-25 11:50:00|9282.3|9279.9|9282.2|9279.8|9282.8|9280.6|9280.6|9278.2|320
1601034900000|2020-09-25 11:55:00|9282.3|9279.9|9284.3|9282.8|9285.4|9283.6|9281.9|9279.9|547
1601035200000|2020-09-25 12:00:00|9284.2|9282.7|9280.9|9279.4|9285.1|9283.6|9278.7|9276.9|582
1601035500000|2020-09-25 12:05:00|9280.8|9279.3|9280|9278.5|9281.4|9279.5|9278|9276.1|376
1601035800000|2020-09-25 12:10:00|9280.1|9278.6|9282.3|9279.9|9282.8|9281.3|9278.2|9276.3|391
1601036100000|2020-09-25 12:15:00|9282.2|9279.8|9282.4|9280.9|9282.9|9281.3|9280.6|9278.7|446
1601036400000|2020-09-25 12:20:00|9282.7|9281.2|9281.8|9280.3|9283.9|9282.4|9280.9|9278.9|459
1601036700000|2020-09-25 12:25:00|9281.9|9280.4|9285.3|9282.3|9286.1|9282.9|9281.8|9279.9|371
1601037000000|2020-09-25 12:30:00|9285.9|9281.8|9283.2|9280.8|9285.9|9282.8|9280.8|9278.9|515
1601037300000|2020-09-25 12:35:00|9283.1|9280.7|9281.5|9279.1|9284.5|9282.5|9279.7|9278|280
1601037600000|2020-09-25 12:40:00|9281.1|9279.6|9277.5|9276|9282.9|9281.4|9275.8|9274.3|489
1601037900000|2020-09-25 12:45:00|9277.4|9275.9|9276.4|9274.9|9278.9|9277.1|9273.9|9271.9|517
1601038200000|2020-09-25 12:50:00|9276.5|9275|9277.9|9275.5|9278.9|9277.1|9275.4|9273.6|315
1601038500000|2020-09-25 12:55:00|9277.8|9275.4|9279.4|9277.9|9280.5|9278.8|9277.4|9275.4|321
1601038800000|2020-09-25 13:00:00|9279.3|9277.8|9283.9|9281.5|9284.9|9283.3|9279.3|9277.8|446
1601039100000|2020-09-25 13:05:00|9284|9281.6|9281.8|9280.3|9284|9281.9|9280.8|9278.8|435
1601039400000|2020-09-25 13:10:00|9281.7|9280.2|9285|9283.5|9285.9|9284|9281.1|9279.2|451
1601039700000|2020-09-25 13:15:00|9285.1|9283.6|9286|9284.5|9286.9|9285.3|9283.9|9282.4|355
1601040000000|2020-09-25 13:20:00|9285.9|9284.4|9286.9|9285.4|9288.8|9286.8|9285.3|9283.3|411
1601040300000|2020-09-25 13:25:00|9287|9285.5|9285.2|9283.7|9287.1|9285.6|9283.7|9282|428
1601040600000|2020-09-25 13:30:00|9285.1|9283.6|9285.5|9284|9288.7|9286.7|9284|9282.5|678
1601040900000|2020-09-25 13:35:00|9285.4|9283.9|9287.1|9285.6|9288|9286.2|9284|9282|460
1601041200000|2020-09-25 13:40:00|9287.2|9285.7|9288.3|9285.9|9288.5|9286.9|9285|9282.8|476
1601041500000|2020-09-25 13:45:00|9288.2|9285.8|9289.2|9287.7|9291|9289.4|9286.3|9284.8|614
1601041800000|2020-09-25 13:50:00|9289.1|9287.6|9290.2|9288.7|9291|9289.5|9288.8|9286.8|466
1601042100000|2020-09-25 13:55:00|9290.3|9288.8|9288.2|9286.7|9291.2|9289.5|9287.1|9285.3|654
1601042400000|2020-09-25 14:00:00|9288|9286.5|9291.3|9289.8|9291.5|9290|9287.4|9285.7|537
1601042700000|2020-09-25 14:05:00|9291.2|9289.7|9294.7|9293.2|9296|9294.1|9289.4|9287.9|680
1601043000000|2020-09-25 14:10:00|9294.6|9293.1|9295|9292.6|9297.4|9295.6|9293.8|9292.2|715
1601043300000|2020-09-25 14:15:00|9294.7|9293.2|9288.9|9287.4|9295.8|9294.3|9288.7|9287.2|570
1601043600000|2020-09-25 14:20:00|9288.8|9287.3|9289.8|9288.3|9291.2|9289.7|9287.8|9286|667
1601043900000|2020-09-25 14:25:00|9289.7|9288.2|9288.6|9286.2|9290.1|9288.5|9286.6|9284.6|603
1601044200000|2020-09-25 14:30:00|9288.5|9286.1|9288.1|9286.6|9290.1|9288.2|9287.6|9285.7|660
1601044500000|2020-09-25 14:35:00|9288|9286.5|9287.8|9286.3|9291.5|9290|9287.7|9286.2|547
1601044800000|2020-09-25 14:40:00|9287.9|9286.4|9286.8|9285.3|9290|9288.3|9285.9|9284.2|645
1601045100000|2020-09-25 14:45:00|9287|9285.5|9285.2|9282.8|9288.9|9286.7|9282.3|9280.6|528
1601045400000|2020-09-25 14:50:00|9285.1|9282.7|9286|9284.5|9289.3|9287.8|9283.5|9281.8|731
1601045700000|2020-09-25 14:55:00|9285.9|9284.4|9292.3|9290.8|9292.9|9291.4|9285.9|9284.4|645
1601046000000|2020-09-25 15:00:00|9292.2|9290.7|9289.3|9287.8|9292.2|9290.7|9287.7|9286.2|539
1601046300000|2020-09-25 15:05:00|9289.1|9287.6|9293|9291.5|9293.1|9291.6|9287.4|9285.9|489
1601046600000|2020-09-25 15:10:00|9292.9|9291.4|9294.7|9293.2|9294.8|9293.3|9291.9|9290.4|345
1601046900000|2020-09-25 15:15:00|9294.8|9293.3|9291.9|9290.4|9295.3|9293.8|9290.6|9289.1|372
1601047200000|2020-09-25 15:20:00|9291.8|9290.3|9292.8|9291.3|9292.9|9291.4|9290.6|9289.1|340
1601047500000|2020-09-25 15:25:00|9292.9|9291.4|9293.7|9292.2|9294|9292.5|9290.7|9289.2|261
1601047800000|2020-09-25 15:30:00|9293.6|9292.1|9294.8|9293.3|9296.5|9294.9|9293.2|9291.3|547
1601048100000|2020-09-25 15:35:00|9294.9|9293.4|9294.4|9292.9|9295.1|9293.6|9293.3|9291.8|417
1601048400000|2020-09-25 15:40:00|9294.5|9293|9295.5|9294|9297|9295.5|9293.9|9292.4|371
1601048700000|2020-09-25 15:45:00|9295.4|9293.9|9294.2|9292.7|9295.8|9294.3|9293.8|9291.8|271
1601049000000|2020-09-25 15:50:00|9294.3|9292.8|9292.3|9290.8|9294.3|9292.8|9289.5|9288|276
1601049300000|2020-09-25 15:55:00|9292.2|9290.7|9292.3|9290.8|9293|9291.5|9290.8|9289.3|280
1601049600000|2020-09-25 16:00:00|9292.2|9290.7|9288.4|9286.9|9292.5|9291|9287.7|9285.8|444
1601049900000|2020-09-25 16:05:00|9288.5|9287|9289.6|9288.1|9289.8|9288.2|9286.6|9285.1|444
1601050200000|2020-09-25 16:10:00|9290.4|9288|9290.5|9289|9290.8|9289.3|9288.7|9287.2|402
1601050500000|2020-09-25 16:15:00|9290.4|9288.9|9292|9290.5|9292.9|9291.4|9290.2|9288.7|366
1601050800000|2020-09-25 16:20:00|9292.1|9290.6|9293.6|9292.1|9293.6|9292.1|9291.8|9290.3|413
1601051100000|2020-09-25 16:25:00|9293.5|9292|9293.7|9292.2|9294.9|9293.4|9292.9|9291.4|234
1601051400000|2020-09-25 16:30:00|9293.8|9292.3|9293.8|9292.3|9294.7|9293.2|9293|9291.3|350
1601051700000|2020-09-25 16:35:00|9293.7|9292.2|9294.2|9292.7|9294.7|9293.2|9292.9|9291.4|334
1601052000000|2020-09-25 16:40:00|9294|9292.5|9293.5|9292|9294.6|9293.1|9292.7|9291.2|304
1601052300000|2020-09-25 16:45:00|9293.4|9291.9|9293.8|9292.3|9293.8|9292.3|9292.5|9291|229
1601052600000|2020-09-25 16:50:00|9293.7|9292.2|9294|9292.5|9294.6|9293.1|9293.4|9291.9|216
1601052900000|2020-09-25 16:55:00|9294.1|9292.6|9294.5|9293|9294.5|9293|9293.6|9292.1|288
1601053200000|2020-09-25 17:00:00|9294.6|9293.1|9293.7|9292.2|9297.2|9295.7|9293.5|9292|286
1601053500000|2020-09-25 17:05:00|9293.8|9292.3|9293.2|9291.7|9294.2|9292.7|9292.9|9291.4|231
1601053800000|2020-09-25 17:10:00|9293.3|9291.8|9292.1|9290.6|9293.4|9291.9|9291|9289.5|257
1601054100000|2020-09-25 17:15:00|9292.2|9290.7|9291.2|9289.7|9292.9|9291.4|9291.2|9289.7|261
1601054400000|2020-09-25 17:20:00|9291.3|9289.8|9292.1|9290.6|9292.8|9291.3|9291.1|9289.6|222
1601054700000|2020-09-25 17:25:00|9292.3|9290.8|9292.9|9291.4|9293|9291.5|9292.3|9290.8|139
1601055000000|2020-09-25 17:30:00|9292.8|9291.3|9293.6|9292.1|9293.8|9292.3|9292.2|9290.7|191
1601055300000|2020-09-25 17:35:00|9293.7|9292.2|9293.6|9292.1|9294.2|9292.7|9293.6|9292.1|107
1601055600000|2020-09-25 17:40:00|9293.7|9292.2|9291.7|9290.2|9293.7|9292.2|9291.2|9289.7|174
1601055900000|2020-09-25 17:45:00|9291.3|9289.8|9290.5|9289|9291.4|9289.9|9290|9288.5|275
1601056200000|2020-09-25 17:50:00|9290.6|9289.1|9290.2|9288.7|9291|9289.5|9289.3|9287.8|223
1601056500000|2020-09-25 17:55:00|9290.3|9288.8|9290.4|9288.9|9291.2|9289.7|9289.9|9288.4|202
1601056800000|2020-09-25 18:00:00|9290.3|9288.8|9288.9|9287.4|9291.1|9289.6|9288.7|9287.2|341
1601057100000|2020-09-25 18:05:00|9288.8|9287.3|9288.4|9286.9|9289.7|9288.2|9287.7|9286.2|219
1601057400000|2020-09-25 18:10:00|9288.3|9286.8|9289.8|9288.3|9289.8|9288.3|9288.3|9286.8|190
1601057700000|2020-09-25 18:15:00|9289.7|9288.2|9288.3|9286.8|9289.8|9288.3|9287.7|9286.2|248
1601058000000|2020-09-25 18:20:00|9288.2|9286.7|9289|9287.5|9289.2|9287.7|9287.8|9286.3|172
1601058300000|2020-09-25 18:25:00|9288.9|9287.4|9288|9286.5|9289|9287.5|9286.8|9285.3|208
1601058600000|2020-09-25 18:30:00|9287.9|9286.4|9287.9|9286.4|9288.1|9286.6|9287.6|9286.1|126
1601058900000|2020-09-25 18:35:00|9287.8|9286.3|9291.1|9289.6|9291.2|9289.7|9287.7|9286.2|126
1601059200000|2020-09-25 18:40:00|9291.2|9289.7|9292|9290.5|9292.9|9291.4|9291.1|9289.6|181
1601059500000|2020-09-25 18:45:00|9291.9|9290.4|9292.9|9291.4|9293|9291.5|9291.9|9290.4|163
1601059800000|2020-09-25 18:50:00|9293|9291.5|9289.9|9288.4|9293|9291.5|9289.5|9288|183
1601060100000|2020-09-25 18:55:00|9290|9288.5|9289.5|9288|9290|9288.5|9288.2|9286.7|253
1601060400000|2020-09-25 19:00:00|9289.6|9288.1|9288.6|9287.1|9289.6|9288.1|9287|9285.5|246
1601060700000|2020-09-25 19:05:00|9288.5|9287|9287.8|9286.3|9288.6|9287.1|9286.7|9285.2|204
1601061000000|2020-09-25 19:10:00|9287.9|9286.4|9287|9285.5|9288.2|9286.5|9286.9|9285.3|230
1601061300000|2020-09-25 19:15:00|9287.1|9285.6|9285.1|9283.6|9287.2|9285.7|9285|9283.2|161
1601061600000|2020-09-25 19:20:00|9285.2|9283.7|9285.9|9284.4|9286.9|9285.4|9284.4|9282.9|205
1601061900000|2020-09-25 19:25:00|9286|9284.5|9284.1|9282.6|9286|9284.5|9283.5|9282|256
1601062200000|2020-09-25 19:30:00|9284.3|9282.8|9287.5|9286|9287.7|9286.2|9284.1|9282.4|208
1601062500000|2020-09-25 19:35:00|9287.4|9285.9|9288.2|9286.7|9288.9|9287.2|9286.7|9285.1|206
1601062800000|2020-09-25 19:40:00|9288.1|9286.6|9287.6|9286.1|9288.7|9287.1|9287.6|9285.9|178
1601063100000|2020-09-25 19:45:00|9287.7|9286.2|9287.7|9286.2|9288.6|9287.1|9286.4|9284.8|255
1601063400000|2020-09-25 19:50:00|9287.8|9286.3|9288.5|9287|9289.1|9287.2|9286.5|9284.6|248
1601063700000|2020-09-25 19:55:00|9288.6|9287.1|9289.6|9288.1|9289.8|9288.3|9287.9|9286.1|201
1601064000000|2020-09-25 20:00:00|9289.7|9288.2|9289.9|9288.4|9294.4|9292.5|9289.5|9287.9|280
1601064300000|2020-09-25 20:05:00|9290|9288.5|9289.7|9287.3|9290.5|9288.5|9288.7|9286.3|274
1601064600000|2020-09-25 20:10:00|9289.8|9287.4|9289.3|9286.9|9291.5|9289.1|9288.4|9286.2|257
1601064900000|2020-09-25 20:15:00|9289.6|9287.2|9288.8|9286.4|9290|9287.6|9288.3|9285.9|250
1601065200000|2020-09-25 20:20:00|9288.7|9286.3|9291|9288.6|9291.1|9288.7|9288.6|9286.3|196
1601065500000|2020-09-25 20:25:00|9291.1|9288.7|9290|9287.6|9291.5|9289.1|9289.3|9287.3|269
1601065800000|2020-09-25 20:30:00|9290.1|9287.7|9290.5|9288.1|9291.2|9288.8|9289.9|9287.5|119
1601066100000|2020-09-25 20:35:00|9290.7|9288.3|9291.2|9288.8|9291.3|9288.9|9290.6|9288.2|61
1601066400000|2020-09-25 20:40:00|9291.1|9288.7|9290.2|9287.8|9291.1|9288.7|9289.2|9286.8|147
1601066700000|2020-09-25 20:45:00|9290.1|9287.7|9291.2|9288.8|9291.8|9289|9289.1|9286.7|233
1601067000000|2020-09-25 20:50:00|9291.4|9289|9290.8|9288.4|9292.6|9289.8|9290.8|9287.9|100
1601067300000|2020-09-25 20:55:00|9290.9|9288.5|9292|9287|9292.9|9288.5|9286.6|9281.6|386
1601236800000|2020-09-27 20:00:00|9292.7|9281.7|9288.7|9285.3|9292.9|9289.5|9288.7|9281.7|8
1601237100000|2020-09-27 20:05:00|9291.7|9280.7|9290.8|9279.8|9295.3|9284.3|9288.3|9279.8|6
1601237400000|2020-09-27 20:10:00|9289.9|9278.9|9290.1|9280.4|9296.7|9285.7|9289.9|9278.9|13
1601237700000|2020-09-27 20:15:00|9290.9|9279.9|9284.7|9276.3|9291.6|9280.6|9283.9|9272.9|15
1601238000000|2020-09-27 20:20:00|9285.8|9274.8|9286.4|9278.2|9290.3|9280.4|9285.4|9274.4|10
1601238300000|2020-09-27 20:25:00|9290.1|9280.4|9285.9|9277.7|9290.1|9280.4|9285.9|9276.3|4
1601238600000|2020-09-27 20:30:00|9291.8|9280.8|9287.3|9276.3|9291.8|9280.8|9287.3|9276.3|4
1601238900000|2020-09-27 20:35:00|9286|9277.8|9285.5|9277.3|9286|9277.8|9285.5|9277.3|2
1601239200000|2020-09-27 20:40:00|9292.6|9281.6|9285.9|9277.7|9292.6|9281.6|9285.9|9277.7|4
1601239500000|2020-09-27 20:45:00|9285.8|9277.6|9284.2|9273.2|9289.3|9281.7|9282.2|9273.2|8
1601239800000|2020-09-27 20:50:00|9281.8|9276.3|9281.7|9276.2|9287.2|9277.1|9281.7|9273.3|19
1601240100000|2020-09-27 20:55:00|9282|9276.5|9288.3|9281.7|9288.3|9281.7|9280.2|9276|19
1601240400000|2020-09-27 21:00:00|9289.5|9278.5|9293|9283|9293.1|9286.4|9287.9|9276.9|27
1601240700000|2020-09-27 21:05:00|9291|9281|9292.9|9281.9|9293.9|9283.9|9288.9|9277.9|22
1601241000000|2020-09-27 21:10:00|9291.7|9280.7|9289.7|9286.3|9293.1|9286.3|9289.7|9280.7|9
1601241300000|2020-09-27 21:15:00|9293.5|9282.5|9290|9285|9294.5|9286.6|9288.6|9280.5|134
1601241600000|2020-09-27 21:20:00|9289.7|9284.7|9289.7|9284.7|9290.9|9285.9|9288.9|9283.9|80
1601241900000|2020-09-27 21:25:00|9290|9285|9289.8|9284.8|9290.8|9285.8|9287.8|9282.8|128
1601242200000|2020-09-27 21:30:00|9290.4|9285.4|9288.9|9283.9|9290.8|9285.8|9288.8|9283.8|137
1601242500000|2020-09-27 21:35:00|9289.3|9284.3|9289.4|9284.4|9291|9286|9287.9|9282.9|221
1601242800000|2020-09-27 21:40:00|9289.3|9284.3|9289.2|9284.2|9290.7|9285.7|9285.8|9280.8|194
1601243100000|2020-09-27 21:45:00|9289.1|9284.1|9288.8|9283.8|9291.2|9286.2|9288.7|9283.7|143
1601243400000|2020-09-27 21:50:00|9289.2|9284.2|9290.1|9285.1|9291.2|9286.2|9288.5|9283.5|130
1601243700000|2020-09-27 21:55:00|9290.2|9285.2|9290.1|9285.1|9290.8|9286|9289.4|9284.5|175
1601244000000|2020-09-27 22:00:00|9290.5|9285.5|9288.4|9283.4|9293.8|9288.8|9287.9|9282.9|498
1601244300000|2020-09-27 22:05:00|9288.8|9283.8|9287|9282|9288.9|9283.9|9284.7|9279.7|367
1601244600000|2020-09-27 22:10:00|9286.9|9281.9|9284.1|9280.8|9287.1|9282.1|9282.5|9279.3|494
1601244900000|2020-09-27 22:15:00|9283.7|9280.3|9283.2|9280.8|9284.8|9281.6|9281.9|9279.2|228
1601245200000|2020-09-27 22:20:00|9283.5|9280.9|9282.1|9279.7|9283.5|9280.9|9281.1|9278.2|214
1601245500000|2020-09-27 22:25:00|9282.2|9279.8|9283.2|9280.8|9283.3|9280.9|9281.7|9279.2|158
1601245800000|2020-09-27 22:30:00|9283.1|9280.7|9282.9|9280.5|9284.2|9281.8|9282.7|9280.3|181
1601246100000|2020-09-27 22:35:00|9283|9280.6|9283.9|9281.5|9284.9|9282.5|9283|9280.6|190
1601246400000|2020-09-27 22:40:00|9283.8|9281.4|9282.9|9280.5|9284.2|9281.8|9282.5|9280.1|124
1601246700000|2020-09-27 22:45:00|9283.1|9280.7|9283.4|9281|9283.5|9281.1|9282.6|9280.2|102
1601247000000|2020-09-27 22:50:00|9283.3|9280.9|9284.1|9281.7|9285.1|9282.7|9283.2|9280.8|172
1601247300000|2020-09-27 22:55:00|9284|9281.6|9284.9|9282.5|9285.2|9282.8|9282.9|9280.5|224
1601247600000|2020-09-27 23:00:00|9285|9282.6|9286.7|9284.3|9286.9|9284.5|9284.6|9282.2|220
1601247900000|2020-09-27 23:05:00|9286.6|9284.2|9285.7|9283.3|9286.7|9284.3|9284.5|9282.1|170
1601248200000|2020-09-27 23:10:00|9285.8|9283.4|9285.2|9282.8|9285.8|9283.4|9284.5|9282.1|111
1601248500000|2020-09-27 23:15:00|9285.1|9282.7|9284|9281.6|9285.7|9283.3|9283.9|9281.5|108
1601248800000|2020-09-27 23:20:00|9284.1|9281.7|9285.2|9282.8|9285.3|9282.9|9283.8|9281.4|129
1601249100000|2020-09-27 23:25:00|9285|9282.6|9285.1|9282.7|9285.1|9282.7|9284.2|9281.8|94
1601249400000|2020-09-27 23:30:00|9285|9282.6|9285.7|9283.3|9285.7|9283.3|9284.9|9282.5|95
1601249700000|2020-09-27 23:35:00|9285.6|9283.2|9284.8|9282.4|9285.9|9283.5|9284.6|9282.2|133
1601250000000|2020-09-27 23:40:00|9285|9282.6|9285.3|9282.9|9285.8|9283.4|9284.2|9282.3|169
1601250300000|2020-09-27 23:45:00|9285.1|9282.7|9284.2|9282.7|9285.5|9283.2|9284.2|9282.2|130
1601250600000|2020-09-27 23:50:00|9284.1|9282.6|9285.9|9283.5|9286.4|9284|9284.1|9282.2|133
1601250900000|2020-09-27 23:55:00|9286|9283.6|9284.9|9282.5|9286.2|9283.8|9283.5|9281.2|151
1601251200000|2020-09-28 00:00:00|9284.8|9282.4|9286.8|9284.4|9287.8|9285.4|9284.2|9282|362
1601251500000|2020-09-28 00:05:00|9287|9284.6|9289.2|9286.8|9289.2|9286.8|9286.3|9284.2|250
1601251800000|2020-09-28 00:10:00|9289.3|9286.9|9288.6|9286.2|9291.7|9289.3|9286.5|9284.1|502
1601252100000|2020-09-28 00:15:00|9288.5|9286.1|9290.4|9288|9290.8|9288.4|9288.3|9285.9|383
1601252400000|2020-09-28 00:20:00|9290.5|9288.1|9288.3|9285.9|9291|9288.9|9287.7|9285.5|226
1601252700000|2020-09-28 00:25:00|9288.2|9285.8|9285.7|9283.3|9288.3|9285.9|9284.9|9282.5|190
1601253000000|2020-09-28 00:30:00|9285.6|9283.2|9286.3|9283.9|9287.3|9284.9|9285.4|9283|177
1601253300000|2020-09-28 00:35:00|9286.4|9284|9287.7|9285.3|9287.8|9285.4|9286.2|9283.9|210
1601253600000|2020-09-28 00:40:00|9287.6|9285.2|9288.6|9286.2|9289.2|9286.8|9287|9285|343
1601253900000|2020-09-28 00:45:00|9288.5|9286.1|9289.1|9286.7|9289.2|9287.2|9287.8|9285.7|218
1601254200000|2020-09-28 00:50:00|9289|9286.6|9292.5|9290.1|9294.4|9292.4|9288.2|9285.8|424
1601254500000|2020-09-28 00:55:00|9292.1|9289.7|9292.8|9290.4|9293.9|9291.5|9289.6|9287.6|584
1601254800000|2020-09-28 01:00:00|9292.9|9290.5|9292.5|9290.1|9292.9|9290.9|9291.5|9289.1|242
1601255100000|2020-09-28 01:05:00|9292.3|9289.9|9291.2|9288.8|9292.4|9290|9290.5|9288.2|247
1601255400000|2020-09-28 01:10:00|9291.3|9288.9|9291.3|9288.9|9291.5|9289.8|9289.5|9287.7|199
1601255700000|2020-09-28 01:15:00|9291.4|9289|9289.9|9288.4|9291.5|9289.1|9289.5|9287.5|172
1601256000000|2020-09-28 01:20:00|9290.1|9288.6|9291.7|9289.3|9292.3|9289.9|9289.7|9288|228
1601256300000|2020-09-28 01:25:00|9291.8|9289.4|9291.4|9289|9292.7|9290.7|9290.7|9288.4|213
1601256600000|2020-09-28 01:30:00|9291.3|9288.9|9293.3|9290.9|9293.4|9291|9291|9288.9|234
1601256900000|2020-09-28 01:35:00|9293.2|9290.8|9292.2|9289.8|9293.3|9290.9|9291.9|9289.5|168
1601257200000|2020-09-28 01:40:00|9292.3|9289.9|9291.6|9289.2|9293.4|9291|9291.6|9289.2|201
1601257500000|2020-09-28 01:45:00|9291.7|9289.3|9291.1|9288.7|9292.3|9289.9|9290.9|9288.5|217
1601257800000|2020-09-28 01:50:00|9291.2|9288.8|9289.8|9287.4|9291.5|9289.1|9288.9|9287.1|265
1601258100000|2020-09-28 01:55:00|9289.9|9287.5|9290.2|9287.8|9290.5|9288.3|9289|9287.2|144
1601258400000|2020-09-28 02:00:00|9290.3|9287.9|9290.6|9288.2|9291|9288.6|9289.6|9287.7|159
1601258700000|2020-09-28 02:05:00|9289.9|9288.4|9290.3|9288.8|9290.8|9288.8|9289.2|9287.3|202
1601259000000|2020-09-28 02:10:00|9290.2|9288.7|9289|9287.5|9290.9|9289|9288.9|9287.1|205
1601259300000|2020-09-28 02:15:00|9288.9|9287.4|9289.2|9286.8|9289.8|9287.5|9288.5|9286.5|171
1601259600000|2020-09-28 02:20:00|9289.3|9286.9|9287.9|9286.4|9289.3|9287.1|9287.7|9285.8|198
1601259900000|2020-09-28 02:25:00|9287.8|9286.3|9289.9|9287.5|9290.2|9288.3|9287.8|9285.9|176
1601260200000|2020-09-28 02:30:00|9290|9287.6|9286.3|9284.8|9290.7|9288.3|9286.2|9284.6|195
1601260500000|2020-09-28 02:35:00|9286.2|9284.7|9289.5|9287.1|9289.6|9287.4|9286.2|9284.7|166
1601260800000|2020-09-28 02:40:00|9289.4|9287|9289.2|9286.8|9289.4|9287|9289|9286.6|100
1601261100000|2020-09-28 02:45:00|9289.1|9286.7|9288.6|9286.2|9289.2|9287|9287.9|9286|130
1601261400000|2020-09-28 02:50:00|9288.7|9286.3|9287.8|9286.3|9289.4|9287.5|9287.5|9285.5|174
1601261700000|2020-09-28 02:55:00|9287.7|9286.2|9288.3|9285.9|9288.3|9286.2|9285.5|9283.5|218
1601262000000|2020-09-28 03:00:00|9288.2|9285.8|9290.5|9289|9290.9|9289|9287.8|9285.8|224
1601262300000|2020-09-28 03:05:00|9290.9|9288.5|9290.5|9289|9291.5|9289.6|9289.9|9288.1|233
1601262600000|2020-09-28 03:10:00|9290.6|9289.1|9288|9286.5|9291.1|9289.3|9288|9286.3|190
1601262900000|2020-09-28 03:15:00|9288.1|9286.6|9286.6|9285.1|9288.3|9286.8|9286.5|9285|155
1601263200000|2020-09-28 03:20:00|9286.7|9285.2|9286.4|9284.9|9288.1|9286.6|9286.3|9284.6|191
1601263500000|2020-09-28 03:25:00|9286.5|9285|9285.5|9284|9286.5|9285|9285.4|9283.9|116
1601263800000|2020-09-28 03:30:00|9285.6|9284.1|9287|9284.6|9287.1|9285|9285.5|9283.6|175
1601264100000|2020-09-28 03:35:00|9286.6|9285.1|9286.5|9285|9286.7|9285.2|9285.7|9283.9|122
1601264400000|2020-09-28 03:40:00|9286.4|9284.9|9285.9|9284.4|9286.7|9284.9|9285.8|9283.7|96
1601264700000|2020-09-28 03:45:00|9285.8|9284.3|9286|9284.5|9286.6|9284.7|9285.8|9284|82
1601265000000|2020-09-28 03:50:00|9286.1|9284.6|9286.3|9283.9|9286.5|9284.6|9285.8|9283.7|94
1601265300000|2020-09-28 03:55:00|9286.4|9284|9286.3|9283.9|9286.4|9284.7|9285.7|9283.7|113
1601265600000|2020-09-28 04:00:00|9286.2|9283.8|9285|9283.5|9286.3|9284.3|9284.6|9282.6|105
1601265900000|2020-09-28 04:05:00|9284.9|9283.4|9287.3|9285.8|9287.5|9285.9|9284.9|9283.4|115
1601266200000|2020-09-28 04:10:00|9287.4|9285.9|9287.6|9286.1|9288|9286.3|9287.2|9285.2|97
1601266500000|2020-09-28 04:15:00|9287.5|9286|9286|9284.5|9288.4|9286.6|9285.8|9284.3|130
1601266800000|2020-09-28 04:20:00|9286.1|9284.6|9284.7|9283.2|9286.1|9284.6|9284.3|9282.5|154
1601267100000|2020-09-28 04:25:00|9284.8|9283.3|9284.4|9282.9|9285.5|9283.7|9284.2|9282.3|117
1601267400000|2020-09-28 04:30:00|9285|9282.6|9284.9|9283.4|9285.6|9283.8|9284.2|9282.4|181
1601267700000|2020-09-28 04:35:00|9285.4|9283|9285.4|9283|9285.5|9283.6|9284.9|9282.8|100
1601268000000|2020-09-28 04:40:00|9285.5|9283.1|9285.2|9282.8|9286.3|9284.1|9284.8|9282.7|110
1601268300000|2020-09-28 04:45:00|9285.3|9282.9|9285.1|9283.6|9285.3|9283.6|9284.2|9282.4|105
1601268600000|2020-09-28 04:50:00|9285|9283.5|9285.2|9282.8|9285.7|9283.6|9284.2|9282.5|114
1601268900000|2020-09-28 04:55:00|9285.1|9282.7|9287.6|9286.1|9288.7|9286.7|9284.7|9282.7|257
1601269200000|2020-09-28 05:00:00|9287.7|9286.2|9288.1|9285.7|9288.2|9286.2|9286.9|9285|121
1601269500000|2020-09-28 05:05:00|9288.2|9285.8|9287.2|9285.7|9288.3|9286.3|9287.1|9285.6|64
1601269800000|2020-09-28 05:10:00|9287.1|9285.6|9288.9|9286.5|9288.9|9287|9286.9|9285.2|128
1601270100000|2020-09-28 05:15:00|9288.8|9286.4|9288.9|9286.5|9289.3|9287.5|9288.5|9286.3|80
1601270400000|2020-09-28 05:20:00|9289|9286.6|9288.9|9286.5|9289.1|9287|9288.4|9286.3|69
1601270700000|2020-09-28 05:25:00|9289.1|9286.7|9288.2|9286.7|9289.1|9287.3|9288.1|9286.2|86
1601271000000|2020-09-28 05:30:00|9288.3|9286.8|9287.3|9284.9|9288.4|9286.9|9286.8|9284.9|139
1601271300000|2020-09-28 05:35:00|9287.4|9285|9288|9285.6|9288.2|9285.9|9286.6|9284.7|143
1601271600000|2020-09-28 05:40:00|9288.1|9285.7|9288.1|9285.7|9288.3|9286.3|9287.4|9285.1|129
1601271900000|2020-09-28 05:45:00|9288.2|9285.8|9289.9|9287.5|9289.9|9287.5|9287.9|9285.5|144
1601272200000|2020-09-28 05:50:00|9289.8|9287.4|9294.8|9292.4|9294.8|9292.5|9289.8|9287.4|219
1601272500000|2020-09-28 05:55:00|9294.7|9292.3|9292.3|9289.9|9294.9|9292.5|9291|9288.9|278
1601272800000|2020-09-28 06:00:00|9292.4|9290|9294.1|9291.7|9294.9|9292.7|9292.2|9290|319
1601273100000|2020-09-28 06:05:00|9294|9291.6|9296|9294.5|9296.6|9294.8|9293.6|9291.6|311
1601273400000|2020-09-28 06:10:00|9296.2|9294.7|9293.4|9291.9|9296.4|9294.9|9293.1|9291.6|265
1601273700000|2020-09-28 06:15:00|9293.5|9292|9294.2|9291.8|9295.2|9293.6|9292.7|9290.7|344
1601274000000|2020-09-28 06:20:00|9294.3|9291.9|9292.6|9291.1|9294.9|9293|9292.4|9290.6|185
1601274300000|2020-09-28 06:25:00|9292.7|9291.2|9290.6|9288.2|9293.1|9291.2|9289|9287.5|312
1601274600000|2020-09-28 06:30:00|9290.1|9288.6|9293.2|9290.8|9293.9|9292.2|9290|9288.5|263
1601274900000|2020-09-28 06:35:00|9293.3|9290.9|9289.9|9288.4|9293.3|9291.2|9289|9287.2|346
1601275200000|2020-09-28 06:40:00|9290.3|9288.8|9290.8|9289.3|9291.8|9289.9|9289.6|9287.8|355
1601275500000|2020-09-28 06:45:00|9290.9|9289.4|9289.4|9287.9|9291.4|9289.8|9289.4|9287.6|375
1601275800000|2020-09-28 06:50:00|9289.5|9288|9289.5|9288|9290.4|9288.8|9288.6|9286.8|317
1601276100000|2020-09-28 06:55:00|9289.6|9288.1|9290|9288.5|9292.3|9290.3|9289.6|9288.1|475
1601276400000|2020-09-28 07:00:00|9290.1|9288.6|9292.1|9290.6|9294.1|9292.3|9288.4|9286.6|470
1601276700000|2020-09-28 07:05:00|9292|9290.5|9290.4|9288.9|9293.8|9291.9|9289.2|9287.2|479
1601277000000|2020-09-28 07:10:00|9290.3|9288.8|9291.4|9289|9291.4|9289.5|9288.1|9286.6|352
1601277300000|2020-09-28 07:15:00|9291.3|9288.9|9291.8|9290.3|9292.8|9290.8|9288.4|9286.6|444
1601277600000|2020-09-28 07:20:00|9291.9|9290.4|9290.1|9288.6|9292.9|9291.4|9288.5|9286.6|531
1601277900000|2020-09-28 07:25:00|9290.2|9288.7|9291.5|9289.1|9291.6|9289.3|9286.9|9285.4|501
1601278200000|2020-09-28 07:30:00|9291.6|9289.2|9292|9289.6|9293.3|9291.8|9290.5|9288.4|411
1601278500000|2020-09-28 07:35:00|9291.9|9289.5|9294.8|9293.3|9295.1|9293.6|9290.5|9289|515
1601278800000|2020-09-28 07:40:00|9294.9|9293.4|9289|9286.6|9295.6|9294.1|9287.5|9285.4|415
1601279100000|2020-09-28 07:45:00|9288.9|9286.5|9290.1|9288.6|9290.9|9289|9288.3|9286.3|303
1601279400000|2020-09-28 07:50:00|9290.2|9288.7|9288.7|9287.2|9293.2|9291.3|9288.3|9286.4|473
1601279700000|2020-09-28 07:55:00|9288.6|9287.1|9286.6|9284.2|9291.8|9290.1|9285.9|9284.2|564
1601280000000|2020-09-28 08:00:00|9286.5|9284.1|9282.6|9281.1|9287|9285.5|9280.4|9278.9|666
1601280300000|2020-09-28 08:05:00|9282.5|9281|9287.4|9285.9|9287.9|9286.4|9280.8|9279.3|562
1601280600000|2020-09-28 08:10:00|9287.5|9286|9287.1|9285.6|9288.8|9287.3|9285.8|9284.3|496
1601280900000|2020-09-28 08:15:00|9287|9285.5|9284.4|9282.9|9287|9285.5|9283.5|9282|463
1601281200000|2020-09-28 08:20:00|9284.3|9282.8|9279.9|9278.4|9286.4|9284.5|9278.9|9276.9|463
1601281500000|2020-09-28 08:25:00|9280|9278.5|9278.1|9275.7|9283.6|9281.8|9277.8|9275.7|578
1601281800000|2020-09-28 08:30:00|9278.2|9275.8|9274.2|9272.7|9278.2|9276.4|9273|9271|679
1601282100000|2020-09-28 08:35:00|9274.1|9272.6|9273.7|9271.3|9276|9274.3|9271.3|9269.8|516
1601282400000|2020-09-28 08:40:00|9273.6|9271.2|9273|9271.5|9273.7|9271.8|9270.3|9268.7|446
1601282700000|2020-09-28 08:45:00|9273.1|9271.6|9271|9269.5|9275.6|9274.1|9269.8|9267.8|610
1601283000000|2020-09-28 08:50:00|9271.1|9269.6|9269.6|9268.1|9272.6|9270.7|9268.9|9266.9|470
1601283300000|2020-09-28 08:55:00|9269.7|9268.2|9270.5|9269|9272.2|9270.3|9268.9|9267.3|419
1601283600000|2020-09-28 09:00:00|9270.6|9269.1|9268.6|9267.1|9272.6|9270.2|9267.9|9266|411
1601283900000|2020-09-28 09:05:00|9268.5|9267|9267.3|9265.8|9269.9|9268.4|9264.3|9262.7|434
1601284200000|2020-09-28 09:10:00|9267.2|9265.7|9269.6|9268.1|9270.6|9269.1|9266.1|9264.6|530
1601284500000|2020-09-28 09:15:00|9269.5|9268|9268.8|9267.3|9271.4|9269.5|9268.7|9267.1|415
1601284800000|2020-09-28 09:20:00|9268.7|9267.2|9270.6|9269.1|9270.6|9269.1|9267.6|9266.1|327
1601285100000|2020-09-28 09:25:00|9270.5|9269|9270.7|9268.3|9271.2|9269.5|9268.8|9266.9|317
1601285400000|2020-09-28 09:30:00|9270.2|9268.7|9271.6|9270.1|9272.6|9270.6|9269.4|9267.9|414
1601285700000|2020-09-28 09:35:00|9271.7|9270.2|9273.1|9271.6|9273.7|9271.7|9271.3|9269.6|304
1601286000000|2020-09-28 09:40:00|9273.2|9271.7|9272.8|9271.3|9274.2|9272.3|9271.5|9269.7|365
1601286300000|2020-09-28 09:45:00|9272.6|9271.1|9271.8|9270.3|9273.6|9272.1|9270.8|9269.3|277
1601286600000|2020-09-28 09:50:00|9271.9|9270.4|9273.7|9272.2|9275.7|9274.2|9271.3|9269.8|344
1601286900000|2020-09-28 09:55:00|9273.6|9272.1|9273.7|9272.2|9275.1|9273.3|9271.9|9270.4|397
1601287200000|2020-09-28 10:00:00|9273.8|9272.3|9270.4|9268|9273.9|9272.4|9269.1|9267.6|378
1601287500000|2020-09-28 10:05:00|9270.5|9268.1|9269.5|9268|9270.9|9269.4|9268.5|9267|407
1601287800000|2020-09-28 10:10:00|9269.6|9268.1|9265.4|9263.9|9269.9|9268.4|9265.4|9263.9|326
1601288100000|2020-09-28 10:15:00|9265.5|9264|9265.1|9262.7|9266.7|9264.8|9263.5|9262|401
1601288400000|2020-09-28 10:20:00|9265.2|9262.8|9263.7|9262.2|9267.5|9265.4|9262.8|9261.3|482
1601288700000|2020-09-28 10:25:00|9263.8|9262.3|9259.5|9258|9265|9263.5|9259.4|9257.9|383
1601289000000|2020-09-28 10:30:00|9259.9|9257.5|9261.3|9258.9|9263.1|9261.3|9259|9257.5|365
1601289300000|2020-09-28 10:35:00|9261.4|9259|9264.9|9262.5|9264.9|9263|9260.6|9258.8|287
1601289600000|2020-09-28 10:40:00|9264.8|9262.4|9264.1|9262.6|9264.9|9263.1|9262.4|9260.6|290
1601289900000|2020-09-28 10:45:00|9264.2|9262.7|9263.5|9262|9265.2|9263.7|9263.4|9261.9|316
1601290200000|2020-09-28 10:50:00|9263.4|9261.9|9261.4|9259.9|9263.5|9262|9258.9|9257.4|312
1601290500000|2020-09-28 10:55:00|9261.3|9259.8|9261.8|9260.3|9262.6|9261.1|9260.6|9259.1|251
1601290800000|2020-09-28 11:00:00|9261.7|9260.2|9259.3|9257.8|9261.8|9260.3|9258.4|9256.9|348
1601291100000|2020-09-28 11:05:00|9259.4|9257.9|9256.6|9255.1|9260.2|9258.7|9256.6|9254.7|296
1601291400000|2020-09-28 11:10:00|9256.8|9255.3|9261.2|9259.7|9262.3|9260.8|9256.4|9254.9|305
1601291700000|2020-09-28 11:15:00|9261.3|9259.8|9264.1|9262.6|9265.2|9263.1|9259.8|9258.3|392
1601292000000|2020-09-28 11:20:00|9264|9262.5|9264.5|9263|9265.1|9263.6|9263.1|9261.3|362
1601292300000|2020-09-28 11:25:00|9264.4|9262.9|9263.6|9262.1|9264.9|9263.3|9262.8|9261.3|311
1601292600000|2020-09-28 11:30:00|9263.5|9262|9262.6|9261.1|9264.3|9262.5|9261.7|9260.2|309
1601292900000|2020-09-28 11:35:00|9262.5|9261|9261.9|9260.4|9262.7|9261|9257.7|9256.2|456
1601293200000|2020-09-28 11:40:00|9262|9260.5|9261.8|9260.3|9262.6|9261.1|9260.6|9259.1|347
1601293500000|2020-09-28 11:45:00|9261.6|9260.1|9264.6|9263.1|9265.4|9263.7|9261.5|9260|360
1601293800000|2020-09-28 11:50:00|9265.2|9262.8|9261.8|9260.3|9265.7|9263.9|9260.9|9258.9|454
1601294100000|2020-09-28 11:55:00|9261.6|9260.1|9262.1|9260.6|9262.9|9261|9260.6|9259.1|393
1601294400000|2020-09-28 12:00:00|9262.3|9260.8|9265.2|9263.7|9266.6|9264.6|9260.3|9258.8|453
1601294700000|2020-09-28 12:05:00|9265.1|9263.6|9267.7|9266.2|9267.9|9266.4|9264.9|9263.4|341
1601295000000|2020-09-28 12:10:00|9267.8|9266.3|9268.1|9266.6|9273.1|9271.1|9267.7|9266.2|376
1601295300000|2020-09-28 12:15:00|9268.2|9266.7|9266.9|9265.4|9268.2|9266.7|9264.4|9262.9|422
1601295600000|2020-09-28 12:20:00|9266.7|9265.2|9268.4|9266.9|9270|9268.3|9266.5|9265|367
1601295900000|2020-09-28 12:25:00|9268.5|9267|9268.1|9266.6|9271.3|9269.6|9266|9264.5|536
1601296200000|2020-09-28 12:30:00|9268.2|9266.7|9260.8|9259.3|9268.2|9266.7|9260.8|9259|422
1601296500000|2020-09-28 12:35:00|9260.7|9259.2|9264.8|9263.3|9265.3|9263.7|9260.5|9259|412
1601296800000|2020-09-28 12:40:00|9264.9|9263.4|9264.9|9263.4|9266.3|9264.8|9263.6|9262.1|384
1601297100000|2020-09-28 12:45:00|9265|9263.5|9268|9266.5|9269.6|9268.1|9264.8|9263.3|461
1601297400000|2020-09-28 12:50:00|9268.1|9266.6|9269|9267.5|9269.3|9267.8|9266.7|9265.2|429
1601297700000|2020-09-28 12:55:00|9268.9|9267.4|9272.7|9271.2|9273.2|9271.2|9267.8|9266.3|451
1601298000000|2020-09-28 13:00:00|9272.5|9271|9273|9271.5|9274.6|9273.1|9270.1|9268.6|393
1601298300000|2020-09-28 13:05:00|9272.9|9271.4|9273.6|9272.1|9275.4|9273.5|9271.8|9270.3|364
1601298600000|2020-09-28 13:10:00|9273.7|9272.2|9269.2|9267.7|9274|9272.2|9268.8|9266.7|405
1601298900000|2020-09-28 13:15:00|9269.1|9267.6|9273.1|9271.6|9273.2|9271.7|9268.9|9267.4|329
1601299200000|2020-09-28 13:20:00|9273.4|9271.9|9272.9|9271.4|9273.9|9272.4|9271.7|9270.2|376
1601299500000|2020-09-28 13:25:00|9273|9271.5|9272.7|9271.2|9274.5|9273|9270.3|9268.8|308
1601299800000|2020-09-28 13:30:00|9272.5|9271|9269.2|9267.7|9272.7|9271.2|9268.5|9267|434
1601300100000|2020-09-28 13:35:00|9269.1|9267.6|9272.9|9271.4|9273.5|9272|9266.9|9265.4|530
1601300400000|2020-09-28 13:40:00|9273|9271.5|9276.2|9274.7|9277.2|9275.7|9272.9|9271.4|495
1601300700000|2020-09-28 13:45:00|9276.1|9274.6|9276.2|9273.8|9277.3|9275.8|9273.4|9271.6|569
1601301000000|2020-09-28 13:50:00|9276.1|9273.7|9278.8|9277.3|9279.2|9277.5|9275.3|9273.6|437
1601301300000|2020-09-28 13:55:00|9278.9|9277.4|9273.5|9272|9279.6|9278|9273.4|9271.8|456
1601301600000|2020-09-28 14:00:00|9273.4|9271.9|9277.1|9275.6|9278|9276.3|9273.4|9271.6|609
1601301900000|2020-09-28 14:05:00|9277.2|9275.7|9280.3|9278.8|9281|9279.5|9276.9|9275.4|510
1601302200000|2020-09-28 14:10:00|9280.2|9278.7|9277.4|9275.9|9281.8|9280|9277.1|9275.5|589
1601302500000|2020-09-28 14:15:00|9277.3|9275.8|9279.8|9278.3|9280.3|9278.7|9276.5|9274.8|527
1601302800000|2020-09-28 14:20:00|9279.9|9278.4|9283.2|9281.7|9283.4|9281.9|9278|9276.1|459
1601303100000|2020-09-28 14:25:00|9283.3|9281.8|9280.3|9277.9|9283.6|9282.1|9278.5|9276.8|508
1601303400000|2020-09-28 14:30:00|9280.2|9277.8|9283.2|9281.7|9288|9286.1|9279.6|9277.8|598
1601303700000|2020-09-28 14:35:00|9283.1|9281.6|9286.3|9284.8|9287.6|9286.1|9282.5|9281|503
1601304000000|2020-09-28 14:40:00|9286.2|9284.7|9283.1|9281.6|9287|9285.2|9283.1|9281.4|343
1601304300000|2020-09-28 14:45:00|9283|9281.5|9281.3|9279.8|9285.9|9284.4|9280.5|9278.4|585
1601304600000|2020-09-28 14:50:00|9281.2|9279.7|9282.7|9281.2|9283.1|9281.6|9277.8|9275.8|816
1601304900000|2020-09-28 14:55:00|9282.3|9280.8|9276.1|9273.7|9283|9281.5|9271.2|9269.7|844
1601305200000|2020-09-28 15:00:00|9275.7|9274.2|9269.4|9267.9|9278.1|9276.3|9269.3|9267.8|824
1601305500000|2020-09-28 15:05:00|9269.6|9268.1|9267|9265.5|9271.3|9269.4|9265.7|9264.2|566
1601305800000|2020-09-28 15:10:00|9266.9|9265.4|9267|9265.5|9269.2|9267.7|9266.4|9264.9|430
1601306100000|2020-09-28 15:15:00|9266.9|9265.4|9264.4|9262.9|9267|9265.5|9262.6|9261.1|333
1601306400000|2020-09-28 15:20:00|9264.3|9262.8|9260.8|9259.3|9269.2|9267.7|9260.5|9259|445
1601306700000|2020-09-28 15:25:00|9260.7|9259.2|9259.4|9257.9|9262.2|9260.7|9258.9|9257.4|407
1601307000000|2020-09-28 15:30:00|9259.5|9258|9260.6|9259.1|9264.1|9262.6|9258.7|9257.2|471
1601307300000|2020-09-28 15:35:00|9260.9|9259.4|9257.7|9256.2|9261.6|9259.7|9256.8|9255.3|358
1601307600000|2020-09-28 15:40:00|9257.6|9256.1|9257|9255.5|9258.8|9257.3|9255.3|9253.8|348
1601307900000|2020-09-28 15:45:00|9256.9|9255.4|9254.4|9252.9|9256.9|9255.4|9253.1|9251.3|374
1601308200000|2020-09-28 15:50:00|9254.3|9252.8|9253.3|9251.8|9255.8|9254.3|9251.9|9250.4|353
1601308500000|2020-09-28 15:55:00|9253.2|9251.7|9248.6|9246.2|9253.8|9252.3|9247.8|9245.4|357
1601308800000|2020-09-28 16:00:00|9248.5|9246.1|9249.5|9248|9252|9250.5|9248.3|9245.9|458
1601309100000|2020-09-28 16:05:00|9249.7|9248.2|9247.3|9245.8|9250.6|9249.1|9246.2|9244.7|391
1601309400000|2020-09-28 16:10:00|9247.4|9245.9|9244.8|9243.3|9247.8|9246.3|9244.7|9242.7|309
1601309700000|2020-09-28 16:15:00|9244.9|9243.4|9244.9|9243.4|9245.8|9244.3|9243|9241.3|304
1601310000000|2020-09-28 16:20:00|9245|9243.5|9245.4|9243.9|9247.1|9245.6|9243.7|9242|319
1601310300000|2020-09-28 16:25:00|9245.5|9244|9247.4|9245.9|9247.8|9246.3|9244.4|9242.9|354
1601310600000|2020-09-28 16:30:00|9247.5|9246|9250.3|9248.8|9250.7|9249.2|9246.5|9245|333
1601310900000|2020-09-28 16:35:00|9250.4|9248.9|9248|9246.5|9250.5|9249|9247.7|9246.2|237
1601311200000|2020-09-28 16:40:00|9247.9|9246.4|9246.7|9245.2|9248.1|9246.6|9245.5|9244|225
1601311500000|2020-09-28 16:45:00|9246.8|9245.3|9244.5|9243|9247.4|9245.9|9243.5|9242|208
1601311800000|2020-09-28 16:50:00|9244.4|9242.9|9245.6|9244.1|9246.6|9245.1|9243.5|9242|159
1601312100000|2020-09-28 16:55:00|9245.7|9244.2|9246.5|9245|9247|9245.5|9244.3|9242.8|345
1601312400000|2020-09-28 17:00:00|9246.6|9245.1|9246.1|9244.6|9246.7|9245.2|9245|9243.5|263
1601312700000|2020-09-28 17:05:00|9246|9244.5|9247.6|9246.1|9248.2|9246.6|9246|9244.5|197
1601313000000|2020-09-28 17:10:00|9247.7|9246.2|9249.7|9248.2|9249.8|9248.3|9247.3|9245.8|199
1601313300000|2020-09-28 17:15:00|9249.8|9248.3|9249.8|9248.3|9250.4|9248.9|9249.4|9247.9|133
1601313600000|2020-09-28 17:20:00|9249.7|9248.2|9249.7|9248.2|9249.8|9248.3|9248.9|9247.4|186
1601313900000|2020-09-28 17:25:00|9249.6|9248.1|9249.4|9247.9|9250.5|9249|9249.3|9247.8|130
1601314200000|2020-09-28 17:30:00|9249.5|9248|9247.8|9246.3|9249.6|9248.1|9247.8|9246.3|288
1601314500000|2020-09-28 17:35:00|9247.7|9246.2|9246.8|9245.3|9248.7|9247.2|9246.7|9245.2|125
1601314800000|2020-09-28 17:40:00|9246.9|9245.4|9245.6|9244.1|9247|9245.5|9245.3|9243.8|163
1601315100000|2020-09-28 17:45:00|9245.5|9244|9247.7|9246.2|9247.8|9246.3|9245.4|9243.9|210
1601315400000|2020-09-28 17:50:00|9247.8|9246.3|9245.9|9244.4|9247.8|9246.3|9244.8|9243.3|175
1601315700000|2020-09-28 17:55:00|9246|9244.5|9246.1|9244.6|9246.2|9244.7|9244.9|9243.4|219
1601316000000|2020-09-28 18:00:00|9246.2|9244.7|9248|9246.5|9249.5|9248|9246|9244.5|300
1601316300000|2020-09-28 18:05:00|9248.1|9246.6|9246.2|9244.7|9248.6|9247.1|9245.7|9244.2|218
1601316600000|2020-09-28 18:10:00|9246.1|9244.6|9246.9|9245.4|9247|9245.5|9245.4|9243.9|156
1601316900000|2020-09-28 18:15:00|9246.6|9245.1|9247|9245.5|9248|9246.5|9245.9|9244.4|216
1601317200000|2020-09-28 18:20:00|9247.1|9245.6|9248|9246.5|9248.1|9246.6|9246.2|9244.7|147
1601317500000|2020-09-28 18:25:00|9248.1|9246.6|9248.8|9247.3|9249|9247.5|9248.1|9246.6|177
1601317800000|2020-09-28 18:30:00|9248.9|9247.4|9247.8|9246.3|9248.9|9247.4|9246.4|9244.9|165
1601318100000|2020-09-28 18:35:00|9247.7|9246.2|9245.9|9244.4|9247.8|9246.3|9245.7|9244.2|208
1601318400000|2020-09-28 18:40:00|9246|9244.5|9243.7|9242.2|9246.4|9244.9|9243.3|9241.8|272
1601318700000|2020-09-28 18:45:00|9243.6|9242.1|9245.4|9243.9|9245.5|9244|9243.5|9242|187
1601319000000|2020-09-28 18:50:00|9245.5|9244|9246.1|9244.6|9246.4|9244.9|9244.9|9243.4|179
1601319300000|2020-09-28 18:55:00|9246|9244.5|9247.2|9245.7|9247.6|9246.1|9243.1|9241.6|286
1601319600000|2020-09-28 19:00:00|9247.1|9245.6|9248.8|9247.3|9249.1|9247.6|9245.4|9243.9|380
1601319900000|2020-09-28 19:05:00|9248.7|9247.2|9248.6|9247.1|9249.1|9247.6|9248.2|9246.7|180
1601320200000|2020-09-28 19:10:00|9248.7|9247.2|9248.9|9247.4|9249.8|9248.3|9248.6|9247.1|190
1601320500000|2020-09-28 19:15:00|9249|9247.5|9248|9246.5|9249.8|9248.3|9248|9246.3|204
1601320800000|2020-09-28 19:20:00|9248.1|9246.6|9248.1|9246.6|9248.5|9247|9247.8|9246.3|142
1601321100000|2020-09-28 19:25:00|9248|9246.5|9248|9246.5|9248.9|9247.4|9247.3|9245.8|193
1601321400000|2020-09-28 19:30:00|9248.2|9246.7|9249.9|9248.4|9250.5|9248.5|9247.8|9246.1|249
1601321700000|2020-09-28 19:35:00|9249.8|9248.3|9249.1|9247.6|9249.9|9248.4|9248.6|9247|262
1601322000000|2020-09-28 19:40:00|9249.2|9247.7|9249.3|9246.9|9250|9248.5|9248.8|9246.9|153
1601322300000|2020-09-28 19:45:00|9249.2|9246.8|9249.6|9248.1|9250|9248.5|9248.8|9246.8|181
1601322600000|2020-09-28 19:50:00|9249.7|9248.2|9248.5|9247|9250.1|9248.6|9247|9245.5|300
1601322900000|2020-09-28 19:55:00|9248.4|9246.9|9243.5|9242|9248.8|9247.3|9243.4|9241.6|377
1601323200000|2020-09-28 20:00:00|9243.8|9242.3|9242.9|9241.4|9245.5|9243.6|9241.9|9239.9|272
1601323500000|2020-09-28 20:05:00|9242.8|9241.3|9245.5|9244|9246|9244.2|9242.8|9241.3|137
1601323800000|2020-09-28 20:10:00|9245.4|9243.9|9246.8|9244.4|9247|9245.1|9245.4|9243.9|145
1601324100000|2020-09-28 20:15:00|9246.9|9244.5|9245.9|9243.5|9247|9244.8|9245.4|9243.4|112
1601324400000|2020-09-28 20:20:00|9246|9243.6|9246.2|9244.7|9246.9|9244.9|9245.3|9243.3|50
1601324700000|2020-09-28 20:25:00|9246.3|9244.8|9247.3|9245.8|9247.7|9246|9245.8|9244|120
1601325000000|2020-09-28 20:30:00|9247.2|9245.7|9247.8|9245.4|9248.3|9246.4|9247.1|9245.1|120
1601325300000|2020-09-28 20:35:00|9247.6|9245.2|9247.8|9245.4|9248.5|9246.6|9247.1|9245.2|132
1601325600000|2020-09-28 20:40:00|9247.9|9245.5|9246.3|9243.9|9247.9|9245.5|9245.9|9243.5|148
1601325900000|2020-09-28 20:45:00|9246|9243.6|9245.9|9243.5|9246.8|9244.9|9245.8|9243.4|100
1601326200000|2020-09-28 20:50:00|9245.7|9243.3|9245.9|9243.5|9246.8|9244.4|9245.7|9243.3|107
1601326500000|2020-09-28 20:55:00|9245.8|9243.4|9250|9245|9250.7|9245.7|9245.2|9242.1|203
1601326800000|2020-09-28 21:00:00|9250.9|9245.9|9250.7|9245.7|9251.3|9246.3|9248.7|9243.7|31
1601327100000|2020-09-28 21:05:00|9251.5|9246.5|9248.7|9243.7|9253.6|9248.6|9246.1|9241.1|123
1601327400000|2020-09-28 21:10:00|9249|9244|9249.9|9244.9|9251.8|9246.8|9248.4|9243.4|104
1601327700000|2020-09-28 21:15:00|9249.7|9244.7|9249.4|9244.4|9250.2|9245.2|9248.5|9243.5|113
1601328000000|2020-09-28 21:20:00|9249.5|9244.5|9249.6|9244.6|9251.2|9246.2|9249.2|9244.2|106
1601328300000|2020-09-28 21:25:00|9249.7|9244.7|9248.5|9243.5|9249.8|9244.8|9248|9243|69
1601328600000|2020-09-28 21:30:00|9248.8|9243.8|9251|9246|9251.6|9246.6|9247.3|9242.3|160
1601328900000|2020-09-28 21:35:00|9250.9|9245.9|9250.6|9245.6|9252.3|9247.3|9248.5|9243.5|173
1601329200000|2020-09-28 21:40:00|9250.8|9245.8|9251.3|9246.3|9252.4|9247.4|9249.9|9244.9|124
1601329500000|2020-09-28 21:45:00|9250.4|9245.4|9250.1|9245.1|9252|9247|9249.6|9244.6|127
1601329800000|2020-09-28 21:50:00|9250.5|9245.5|9250.6|9245.6|9251.9|9246.9|9249.1|9244.1|133
1601330100000|2020-09-28 21:55:00|9250.5|9245.5|9250.3|9245.3|9252|9247|9249|9244|423
1601330400000|2020-09-28 22:00:00|9250.1|9245.1|9248.7|9244.8|9250.6|9245.6|9247.8|9243|617
1601330700000|2020-09-28 22:05:00|9249|9244.4|9249.9|9245.5|9251|9246|9248|9244|289
1601331000000|2020-09-28 22:10:00|9250.6|9245.6|9250.3|9246.7|9252|9247.7|9248.9|9244.7|370
1601331300000|2020-09-28 22:15:00|9250.2|9246.8|9249.1|9246.6|9251.1|9247.7|9248.6|9245.7|226
1601331600000|2020-09-28 22:20:00|9249|9246.5|9249.4|9246.4|9250|9247|9248.8|9246|138
1601331900000|2020-09-28 22:25:00|9249.3|9246.5|9248.6|9246.2|9249.8|9246.6|9248.4|9245.9|96
1601332200000|2020-09-28 22:30:00|9248.7|9246.3|9248.2|9245.8|9248.9|9246.4|9247.9|9245.5|81
1601332500000|2020-09-28 22:35:00|9248.1|9245.7|9248.1|9245.7|9248.4|9245.9|9247.8|9245.4|71
1601332800000|2020-09-28 22:40:00|9248|9245.6|9247.1|9244.7|9248.1|9246.1|9247|9244.6|93
1601333100000|2020-09-28 22:45:00|9247.2|9244.8|9246.6|9244.2|9247.3|9244.9|9246.2|9243.5|96
1601333400000|2020-09-28 22:50:00|9246.7|9244.3|9246.3|9243.9|9246.7|9244.3|9246.2|9243.8|54
1601333700000|2020-09-28 22:55:00|9246.2|9243.8|9246.2|9243.8|9246.4|9244|9246|9243.6|63
1601334000000|2020-09-28 23:00:00|9246|9243.6|9245.9|9243.5|9246.9|9244.8|9245.7|9243.3|137
1601334300000|2020-09-28 23:05:00|9245.8|9243.4|9245.7|9243.3|9247.2|9244.8|9244.5|9242.1|170
1601334600000|2020-09-28 23:10:00|9245.6|9243.2|9247.4|9245|9247.9|9245.8|9245.5|9243.1|203
1601334900000|2020-09-28 23:15:00|9247.3|9244.9|9245.8|9243.4|9247.5|9245.5|9244.7|9242.3|222
1601335200000|2020-09-28 23:20:00|9245.9|9243.5|9245.3|9243.8|9246.5|9244.5|9245.2|9243.2|153
1601335500000|2020-09-28 23:25:00|9245.4|9243.9|9244.8|9242.4|9246|9244|9244.4|9242.4|83
1601335800000|2020-09-28 23:30:00|9244.9|9242.5|9245|9242.6|9245.1|9242.9|9244.4|9242.3|82
1601336100000|2020-09-28 23:35:00|9244.9|9242.5|9244.9|9242.5|9245.1|9242.7|9244.8|9242.4|55
1601336400000|2020-09-28 23:40:00|9245|9242.6|9244|9241.6|9245.8|9243.4|9243.2|9240.8|109
1601336700000|2020-09-28 23:45:00|9244.1|9241.7|9240.7|9238.3|9244.1|9241.7|9239.9|9237.8|160
1601337000000|2020-09-28 23:50:00|9240.6|9238.2|9238|9236.5|9242.1|9240|9237.9|9236.1|270
1601337300000|2020-09-28 23:55:00|9237.9|9236.4|9240|9237.6|9240.1|9238.1|9237.8|9235.9|217
1601337600000|2020-09-29 00:00:00|9240.6|9238.2|9237.9|9236.4|9241|9239.4|9237|9235.2|316
1601337900000|2020-09-29 00:05:00|9237.8|9236.3|9238.8|9236.4|9239|9236.7|9236.7|9234.9|213
1601338200000|2020-09-29 00:10:00|9238.9|9236.5|9236.4|9234|9239|9236.6|9235.9|9233.7|302
1601338500000|2020-09-29 00:15:00|9236.3|9233.9|9238.2|9235.8|9238.5|9236.4|9235|9232.8|252
1601338800000|2020-09-29 00:20:00|9238.1|9235.7|9237.7|9236.2|9239|9236.9|9237.6|9235.6|177
1601339100000|2020-09-29 00:25:00|9237.8|9236.3|9238.1|9236.6|9238.6|9236.7|9237.6|9236|137
1601339400000|2020-09-29 00:30:00|9238|9236.5|9240.1|9238.6|9240.5|9238.7|9237.6|9236.1|194
1601339700000|2020-09-29 00:35:00|9240.5|9238.1|9240|9238.5|9240.7|9238.8|9239.9|9238.1|92
1601340000000|2020-09-29 00:40:00|9240.4|9238|9239.7|9237.3|9240.7|9238.8|9239.4|9237.2|134
1601340300000|2020-09-29 00:45:00|9239.6|9237.2|9239.2|9237.7|9239.7|9237.8|9237.9|9236.1|165
1601340600000|2020-09-29 00:50:00|9239.1|9237.6|9239.7|9237.3|9240.6|9238.6|9238.9|9237.3|224
1601340900000|2020-09-29 00:55:00|9239.6|9237.2|9241.3|9238.9|9241.5|9239.2|9239.1|9236.7|211
1601341200000|2020-09-29 01:00:00|9241.4|9239|9240.6|9238.2|9241.4|9239|9239.2|9236.8|150
1601341500000|2020-09-29 01:05:00|9240.5|9238.1|9241.7|9240.2|9242.9|9240.8|9240|9238|187
1601341800000|2020-09-29 01:10:00|9241.6|9240.1|9243.6|9241.2|9244.2|9242.2|9241.6|9239.7|220
1601342100000|2020-09-29 01:15:00|9243.5|9241.1|9244.9|9242.5|9245.1|9243.4|9243.2|9241.1|186
1601342400000|2020-09-29 01:20:00|9244.8|9242.4|9243.2|9241.7|9245.6|9243.6|9243.1|9241.6|209
1601342700000|2020-09-29 01:25:00|9243.3|9241.8|9242.5|9241|9243.7|9242.1|9241.3|9239.5|197
1601343000000|2020-09-29 01:30:00|9242.6|9241.1|9242.6|9241.1|9243.4|9241.7|9242.1|9240.4|184
1601343300000|2020-09-29 01:35:00|9242.5|9241|9242.1|9240.6|9243.1|9241.2|9242.1|9240.3|121
1601343600000|2020-09-29 01:40:00|9242.2|9240.7|9243.7|9241.3|9244.2|9242.3|9242.1|9240.6|149
1601343900000|2020-09-29 01:45:00|9243.8|9241.4|9243.4|9241.9|9244.3|9242.5|9243|9241.1|139
1601344200000|2020-09-29 01:50:00|9243.8|9241.4|9243.7|9241.3|9244|9242.2|9242.8|9240.8|102
1601344500000|2020-09-29 01:55:00|9243.8|9241.4|9243.7|9242.2|9244|9242.4|9242.4|9240.5|161
1601344800000|2020-09-29 02:00:00|9243.8|9242.3|9243.4|9241.9|9243.8|9242.3|9242|9240.5|142
1601345100000|2020-09-29 02:05:00|9243.3|9241.8|9243.1|9241.6|9243.8|9242|9242.7|9241.2|86
1601345400000|2020-09-29 02:10:00|9243|9241.5|9240.8|9239.3|9243.3|9241.8|9240.5|9239|174
1601345700000|2020-09-29 02:15:00|9240.9|9239.4|9240.9|9239.4|9241.6|9240.1|9240.7|9239.2|100
1601346000000|2020-09-29 02:20:00|9241|9239.5|9243.8|9241.4|9244.1|9242.2|9240.8|9239|149
1601346300000|2020-09-29 02:25:00|9243.7|9241.3|9242.2|9239.8|9243.8|9241.5|9241.5|9239.8|141
1601346600000|2020-09-29 02:30:00|9242.3|9239.9|9242.6|9241.1|9243|9241.3|9241.7|9239.8|79
1601346900000|2020-09-29 02:35:00|9243.1|9240.7|9244.4|9242|9244.8|9242.5|9242.7|9240.7|154
1601347200000|2020-09-29 02:40:00|9244.5|9242.1|9244.1|9242.6|9244.8|9242.9|9244|9241.8|140
1601347500000|2020-09-29 02:45:00|9244.7|9242.3|9245|9243.5|9245.4|9243.6|9243.3|9241.4|128
1601347800000|2020-09-29 02:50:00|9244.9|9243.4|9245.4|9243|9245.5|9243.5|9244.3|9242.5|196
1601348100000|2020-09-29 02:55:00|9245.3|9242.9|9244.8|9242.4|9245.4|9243.2|9244.3|9242.2|80
1601348400000|2020-09-29 03:00:00|9244.3|9242.8|9244.5|9242.1|9244.6|9242.9|9243.4|9241.6|115
1601348700000|2020-09-29 03:05:00|9244.4|9242|9243.8|9241.4|9244.4|9242.4|9243.2|9241.3|140
1601349000000|2020-09-29 03:10:00|9243.6|9241.2|9241.7|9240.2|9243.9|9241.8|9241.5|9239.9|223
1601349300000|2020-09-29 03:15:00|9241.8|9240.3|9241.4|9239.9|9242.2|9240.3|9241.2|9239.3|146
1601349600000|2020-09-29 03:20:00|9241.3|9239.8|9241|9238.6|9242.1|9240.2|9240.7|9238.6|140
1601349900000|2020-09-29 03:25:00|9241.1|9238.7|9240.4|9238|9241.2|9239.2|9240.2|9237.8|161
1601350200000|2020-09-29 03:30:00|9240.5|9238.1|9239.8|9238.3|9240.5|9238.6|9239.2|9237.5|144
1601350500000|2020-09-29 03:35:00|9239.9|9238.4|9240.4|9238|9240.7|9238.7|9239.3|9237.5|132
1601350800000|2020-09-29 03:40:00|9240.3|9237.9|9239.5|9237.1|9240.6|9238.6|9239.2|9237.1|126
1601351100000|2020-09-29 03:45:00|9239.1|9237.6|9239.8|9238.3|9240.2|9238.3|9239|9237.1|150
1601351400000|2020-09-29 03:50:00|9239.7|9238.2|9239.9|9238.4|9240.3|9238.8|9239.5|9237.7|111
1601351700000|2020-09-29 03:55:00|9240|9238.5|9239.6|9237.2|9240|9238.5|9238.5|9236.6|143
1601352000000|2020-09-29 04:00:00|9239.1|9236.7|9238.4|9236.9|9239.1|9237.1|9237.6|9235.7|93
1601352300000|2020-09-29 04:05:00|9238.7|9236.3|9238.4|9236.9|9238.9|9237|9238.2|9236.2|72
1601352600000|2020-09-29 04:10:00|9238.3|9236.8|9239.7|9237.3|9239.9|9237.9|9238.3|9236.3|132
1601352900000|2020-09-29 04:15:00|9239.3|9237.8|9238.8|9237.3|9239.8|9238|9238.5|9236.4|155
1601353200000|2020-09-29 04:20:00|9238.9|9237.4|9239.5|9238|9240|9238.1|9238.6|9236.8|103
1601353500000|2020-09-29 04:25:00|9239.7|9238.2|9239.7|9238.2|9240.5|9238.6|9239.7|9238|75
1601353800000|2020-09-29 04:30:00|9239.8|9238.3|9240|9238.5|9240.6|9238.9|9239.7|9237.8|131
1601354100000|2020-09-29 04:35:00|9240.1|9238.6|9241.1|9239.6|9241.3|9239.8|9239.8|9238.3|163
1601354400000|2020-09-29 04:40:00|9241.2|9239.7|9243|9241.5|9243.8|9241.9|9241.1|9239.6|141
1601354700000|2020-09-29 04:45:00|9243.1|9241.6|9241.6|9240.1|9243.4|9241.6|9241.3|9239.6|152
1601355000000|2020-09-29 04:50:00|9241.7|9240.2|9242.2|9239.8|9242.4|9240.5|9241.2|9239.3|122
1601355300000|2020-09-29 04:55:00|9242.3|9239.9|9241.3|9239.8|9242.6|9240.9|9241.3|9239.6|119
1601355600000|2020-09-29 05:00:00|9241.2|9239.7|9241.7|9240.2|9242.2|9240.5|9241|9239.1|163
1601355900000|2020-09-29 05:05:00|9241.8|9240.3|9243|9240.6|9243.6|9241.5|9241.7|9239.8|103
1601356200000|2020-09-29 05:10:00|9243.1|9240.7|9243.8|9242.3|9244.6|9242.7|9241.8|9240.3|163
1601356500000|2020-09-29 05:15:00|9243.9|9242.4|9245|9243.5|9245.3|9243.6|9243.7|9242.2|128
1601356800000|2020-09-29 05:20:00|9245.1|9243.6|9244.7|9242.3|9246.1|9244.2|9244.1|9242.2|156
1601357100000|2020-09-29 05:25:00|9244.8|9242.4|9242.6|9241.1|9244.8|9242.4|9241.6|9239.6|178
1601357400000|2020-09-29 05:30:00|9242.9|9241.4|9244|9241.6|9244.3|9242.4|9242.7|9240.8|172
1601357700000|2020-09-29 05:35:00|9243.9|9241.5|9244.2|9242.7|9244.3|9242.7|9242.5|9240.7|130
1601358000000|2020-09-29 05:40:00|9244.1|9242.6|9244.2|9242.7|9245|9243.2|9244.1|9242.2|155
1601358300000|2020-09-29 05:45:00|9244.1|9242.6|9241.8|9240.3|9244.3|9242.8|9241.5|9239.5|212
1601358600000|2020-09-29 05:50:00|9241.9|9240.4|9242.4|9240.9|9243.6|9241.7|9241.7|9239.8|162
1601358900000|2020-09-29 05:55:00|9242.5|9241|9243.9|9242.4|9244.8|9242.8|9242.1|9240.2|239
1601359200000|2020-09-29 06:00:00|9244.4|9242|9244.5|9243|9246.6|9244.9|9243.3|9241.8|502
1601359500000|2020-09-29 06:05:00|9244.4|9242.9|9238.9|9237.4|9244.4|9242.9|9238.9|9236.8|390
1601359800000|2020-09-29 06:10:00|9239|9237.5|9242.3|9240.8|9243.8|9241.8|9238.8|9236.9|464
1601360100000|2020-09-29 06:15:00|9242.4|9240.9|9242|9240.5|9243.9|9241.9|9241.5|9239.7|315
1601360400000|2020-09-29 06:20:00|9241.8|9240.3|9239.5|9237.1|9242.3|9240.6|9239.2|9237|289
1601360700000|2020-09-29 06:25:00|9239.3|9237.8|9239.3|9236.9|9241|9239.3|9238.8|9236.8|291
1601361000000|2020-09-29 06:30:00|9239.2|9237.7|9240.3|9238.8|9241.3|9239.8|9239.1|9237.6|316
1601361300000|2020-09-29 06:35:00|9240.2|9238.7|9240.7|9239.2|9242.1|9240.6|9239.9|9238.4|309
1601361600000|2020-09-29 06:40:00|9240.5|9239|9239.9|9238.4|9241.4|9239.9|9238.3|9236.4|365
1601361900000|2020-09-29 06:45:00|9240|9238.5|9236.6|9235.1|9240.6|9239.1|9235.2|9233.2|423
1601362200000|2020-09-29 06:50:00|9236.7|9235.2|9235.2|9233.7|9237.5|9236|9234.3|9232.5|359
1601362500000|2020-09-29 06:55:00|9235.3|9233.8|9236.9|9234.5|9237.7|9236.2|9234.9|9233.1|345
1601362800000|2020-09-29 07:00:00|9236.7|9235.2|9238.8|9237.3|9239.1|9237.6|9235.8|9234.1|477
1601363100000|2020-09-29 07:05:00|9238.9|9237.4|9243.3|9241.8|9244.2|9242.7|9238|9236.3|491
1601363400000|2020-09-29 07:10:00|9243.4|9241.9|9244.4|9242.9|9246.5|9245|9241.6|9240.1|632
1601363700000|2020-09-29 07:15:00|9244.3|9242.8|9247.3|9245.8|9247.4|9245.9|9244.2|9242.7|433
1601364000000|2020-09-29 07:20:00|9247.2|9245.7|9242.8|9241.3|9248.2|9246.7|9242.2|9240.5|510
1601364300000|2020-09-29 07:25:00|9242.6|9241.1|9242.9|9241.4|9244.1|9242.3|9239.7|9237.9|623
1601364600000|2020-09-29 07:30:00|9242.6|9241.1|9240.8|9239.3|9243.9|9242.4|9238.5|9237|561
1601364900000|2020-09-29 07:35:00|9240.7|9239.2|9236.8|9235.3|9240.9|9239.4|9236.8|9235.3|357
1601365200000|2020-09-29 07:40:00|9236.5|9235|9236.7|9235.2|9238.2|9236.7|9236.3|9234.7|424
1601365500000|2020-09-29 07:45:00|9236.8|9235.3|9240.6|9238.2|9243.2|9241.3|9236.5|9234.8|363
1601365800000|2020-09-29 07:50:00|9240.5|9238.1|9239.7|9238.2|9240.6|9239.1|9238|9236.5|293
1601366100000|2020-09-29 07:55:00|9239.6|9238.1|9236.7|9235.2|9240.5|9239|9235.6|9234.1|406
1601366400000|2020-09-29 08:00:00|9237|9235.5|9243.7|9241.3|9245|9243.4|9237|9235.4|590
1601366700000|2020-09-29 08:05:00|9243.6|9241.2|9242.7|9241.2|9246.4|9244.9|9241.9|9240.4|543
1601367000000|2020-09-29 08:10:00|9242.8|9241.3|9240|9237.6|9243.5|9242|9238.9|9237.2|459
1601367300000|2020-09-29 08:15:00|9240.1|9237.7|9237.2|9235.7|9240.2|9237.9|9236.9|9235.1|351
1601367600000|2020-09-29 08:20:00|9237.1|9235.6|9237|9235.5|9238.4|9236.9|9235.7|9234.2|406
1601367900000|2020-09-29 08:25:00|9237.1|9235.6|9236.5|9235|9238.4|9236.9|9236.2|9234.4|342
1601368200000|2020-09-29 08:30:00|9236.6|9235.1|9240.5|9239|9240.8|9239.3|9236.5|9235|369
1601368500000|2020-09-29 08:35:00|9240.4|9238.9|9241.9|9240.4|9244.6|9243.1|9240.2|9238.7|408
1601368800000|2020-09-29 08:40:00|9241.8|9240.3|9237.4|9235|9242.2|9240.4|9237.3|9234.9|469
1601369100000|2020-09-29 08:45:00|9236.9|9235.4|9235.7|9234.2|9237.7|9235.7|9234.3|9232.8|498
1601369400000|2020-09-29 08:50:00|9235.6|9234.1|9233.1|9231.6|9236.9|9235.4|9233|9231.1|411
1601369700000|2020-09-29 08:55:00|9233.2|9231.7|9231.5|9229.1|9234.3|9232.4|9230.5|9228.4|356
1601370000000|2020-09-29 09:00:00|9231.6|9229.2|9230|9228.5|9233.9|9232.4|9230|9228.3|501
1601370300000|2020-09-29 09:05:00|9230.1|9228.6|9225.1|9222.7|9231|9229|9223.7|9221.7|606
1601370600000|2020-09-29 09:10:00|9225|9222.6|9227|9225.5|9228.9|9227.4|9224.1|9222.6|387
1601370900000|2020-09-29 09:15:00|9226.9|9225.4|9226.1|9224.6|9227.2|9225.7|9224.2|9222.6|392
1601371200000|2020-09-29 09:20:00|9226|9224.5|9225.4|9223.9|9228|9226.5|9225|9223.1|372
1601371500000|2020-09-29 09:25:00|9225.3|9223.8|9224.8|9223.3|9228|9226.3|9223.8|9222.3|433
1601371800000|2020-09-29 09:30:00|9224.7|9223.2|9226|9224.5|9226.4|9224.8|9224.5|9223|326
1601372100000|2020-09-29 09:35:00|9226.1|9224.6|9225.9|9224.4|9227|9225.5|9224.4|9222.9|356
1601372400000|2020-09-29 09:40:00|9226.1|9224.6|9226.2|9224.7|9227.3|9225.8|9225.2|9223.7|317
1601372700000|2020-09-29 09:45:00|9226.1|9224.6|9226.1|9224.6|9226.8|9225.1|9224.2|9222.5|305
1601373000000|2020-09-29 09:50:00|9226.2|9224.7|9226.6|9225.1|9227.6|9226|9224.6|9222.8|429
1601373300000|2020-09-29 09:55:00|9226.8|9225.3|9227.7|9226.2|9227.9|9226.4|9226.1|9224.3|353
1601373600000|2020-09-29 10:00:00|9227.8|9226.3|9233.4|9231.9|9234.5|9232.4|9227.6|9226.1|353
1601373900000|2020-09-29 10:05:00|9233.3|9231.8|9231.7|9230.2|9234.2|9232.3|9231.2|9229.3|300
1601374200000|2020-09-29 10:10:00|9231.8|9230.3|9228.6|9227.1|9231.9|9230.4|9227.6|9225.7|290
1601374500000|2020-09-29 10:15:00|9228.7|9227.2|9228.2|9226.7|9230.9|9229.4|9227.6|9226|366
1601374800000|2020-09-29 10:20:00|9228.1|9226.6|9230.2|9228.7|9231.1|9229.5|9227.8|9226|407
1601375100000|2020-09-29 10:25:00|9230.3|9228.8|9231|9229.5|9232|9230.5|9230.1|9228.5|267
1601375400000|2020-09-29 10:30:00|9230.9|9229.4|9233.5|9232|9233.7|9232.2|9230.9|9229.1|251
1601375700000|2020-09-29 10:35:00|9233.6|9232.1|9234.3|9232.8|9235.3|9233.8|9233.5|9232|359
1601376000000|2020-09-29 10:40:00|9234.4|9232.9|9235.2|9233.7|9235.2|9233.7|9233.4|9231.9|279
1601376300000|2020-09-29 10:45:00|9235.1|9233.6|9232.8|9231.3|9235.2|9233.7|9232.7|9230.8|333
1601376600000|2020-09-29 10:50:00|9232.9|9231.4|9231.8|9230.3|9233.3|9231.8|9230.7|9229.2|429
1601376900000|2020-09-29 10:55:00|9231.7|9230.2|9222.5|9221|9232.2|9230.2|9222.5|9220.8|549
1601377200000|2020-09-29 11:00:00|9222.6|9221.1|9218.5|9217|9224.7|9223.2|9216.7|9215.2|605
1601377500000|2020-09-29 11:05:00|9218.6|9217.1|9216.1|9214.6|9220|9218.5|9215.1|9213.2|526
1601377800000|2020-09-29 11:10:00|9216.3|9214.8|9219.1|9217.6|9219.1|9217.6|9215.8|9214.3|517
1601378100000|2020-09-29 11:15:00|9219.2|9217.7|9219.5|9218|9220.2|9218.7|9217.2|9215.6|434
1601378400000|2020-09-29 11:20:00|9219.4|9217.9|9222.4|9220.9|9222.6|9221.1|9218.5|9217|455
1601378700000|2020-09-29 11:25:00|9222.3|9220.8|9222.9|9221.4|9223.7|9221.8|9221.9|9220|468
1601379000000|2020-09-29 11:30:00|9223|9221.5|9223.5|9221.1|9225.3|9223.8|9221.4|9219.9|443
1601379300000|2020-09-29 11:35:00|9223.6|9221.2|9221.8|9220.3|9223.6|9221.3|9220.7|9219.2|347
1601379600000|2020-09-29 11:40:00|9221.9|9220.4|9223.7|9222.2|9224.5|9223|9221.5|9220|346
1601379900000|2020-09-29 11:45:00|9223.6|9222.1|9224.7|9223.2|9225|9223.5|9222.9|9221.4|355
1601380200000|2020-09-29 11:50:00|9224.8|9223.3|9223.4|9221.9|9225.1|9223.6|9223.2|9221.7|240
1601380500000|2020-09-29 11:55:00|9223.3|9221.8|9222.9|9220.5|9224.3|9222.7|9222.2|9220.4|283
1601380800000|2020-09-29 12:00:00|9222.5|9221|9224.6|9223.1|9226|9224.5|9221.8|9219.8|411
1601381100000|2020-09-29 12:05:00|9224.7|9223.2|9224.3|9222.8|9225.1|9223.6|9222.5|9221|420
1601381400000|2020-09-29 12:10:00|9224.1|9222.6|9225.1|9223.6|9225.7|9224.2|9222.6|9221.1|318
1601381700000|2020-09-29 12:15:00|9225.3|9223.8|9224.2|9222.7|9225.7|9223.9|9223.4|9221.9|240
1601382000000|2020-09-29 12:20:00|9224.1|9222.6|9225.4|9223.9|9225.6|9224.1|9223|9221.5|368
1601382300000|2020-09-29 12:25:00|9225.5|9224|9224|9221.6|9225.9|9224.4|9221.3|9219.8|383
1601382600000|2020-09-29 12:30:00|9224.1|9221.7|9222|9220.5|9224.1|9221.7|9221.2|9219.7|342
1601382900000|2020-09-29 12:35:00|9222.1|9220.6|9224.8|9223.3|9224.9|9223.4|9222|9220.5|292
1601383200000|2020-09-29 12:40:00|9224.9|9223.4|9223.6|9222.1|9229.5|9227.7|9223.5|9221.8|616
1601383500000|2020-09-29 12:45:00|9223.7|9222.2|9221.9|9220.4|9224.8|9223|9221.7|9220.2|311
1601383800000|2020-09-29 12:50:00|9221.8|9220.3|9221.2|9219.7|9222.6|9221.1|9220.4|9218.9|367
1601384100000|2020-09-29 12:55:00|9221.1|9219.6|9219.8|9217.4|9221.1|9219.6|9218.3|9216.8|490
1601384400000|2020-09-29 13:00:00|9219.6|9217.2|9223.7|9222.2|9223.9|9222.4|9218.2|9216.4|438
1601384700000|2020-09-29 13:05:00|9223.8|9222.3|9223.6|9222.1|9225.4|9223.9|9222.8|9220.9|333
1601385000000|2020-09-29 13:10:00|9223.7|9222.2|9224.8|9222.4|9225.9|9223.8|9223.1|9221.2|358
1601385300000|2020-09-29 13:15:00|9224.2|9222.7|9218.4|9216.9|9225|9222.7|9218.4|9216.5|440
1601385600000|2020-09-29 13:20:00|9218.3|9216.8|9218.4|9216.9|9220.2|9218.3|9218.1|9216.3|255
1601385900000|2020-09-29 13:25:00|9218.3|9216.8|9220.2|9217.8|9220.3|9218.3|9218.2|9216.2|285
1601386200000|2020-09-29 13:30:00|9220.1|9217.7|9213.8|9211.4|9220.1|9218.5|9212.4|9210.2|737
1601386500000|2020-09-29 13:35:00|9213.6|9211.2|9211.6|9210.1|9213.9|9211.6|9211|9209.1|520
1601386800000|2020-09-29 13:40:00|9211.7|9210.2|9206.1|9204.6|9212.3|9210.5|9204.7|9202.7|541
1601387100000|2020-09-29 13:45:00|9206.2|9204.7|9204.7|9203.2|9206.2|9204.7|9202.7|9201|524
1601387400000|2020-09-29 13:50:00|9204.3|9202.8|9204.2|9202.7|9205.2|9203.3|9202.2|9200.3|388
1601387700000|2020-09-29 13:55:00|9204.1|9202.6|9204.6|9202.2|9206.8|9205|9203.6|9201.2|407
1601388000000|2020-09-29 14:00:00|9204.7|9202.3|9197|9195.5|9206.6|9204.2|9196|9193.9|725
1601388300000|2020-09-29 14:05:00|9197.1|9195.6|9195.8|9194.3|9199.5|9197.5|9194.3|9192.5|542
1601388600000|2020-09-29 14:10:00|9195.9|9194.4|9201.1|9198.7|9201.9|9200|9194.2|9192.1|555
1601388900000|2020-09-29 14:15:00|9201.2|9198.8|9202.4|9200.9|9202.8|9201.1|9200.2|9198.2|616
1601389200000|2020-09-29 14:20:00|9202.2|9199.8|9198.2|9196.7|9202.7|9200.9|9197.3|9195|616
1601389500000|2020-09-29 14:25:00|9198.3|9196.8|9196.1|9194.6|9198.8|9196.8|9194.1|9192|817
1601389800000|2020-09-29 14:30:00|9196.6|9195.1|9203.7|9202.2|9204.1|9202.3|9195.9|9194.2|826
1601390100000|2020-09-29 14:35:00|9203.8|9202.3|9209.6|9208.1|9210|9208.5|9203.1|9201|698
1601390400000|2020-09-29 14:40:00|9209.5|9208|9208.3|9206.8|9210.2|9208.7|9208|9206|465
1601390700000|2020-09-29 14:45:00|9208.5|9207|9209.4|9207.9|9212.3|9210.4|9207.7|9205.9|593
1601391000000|2020-09-29 14:50:00|9209.5|9208|9210.3|9208.8|9211.4|9209.6|9208.4|9206.4|554
1601391300000|2020-09-29 14:55:00|9210.4|9208.9|9215.9|9213.5|9220.6|9219.1|9209.8|9207.9|738
1601391600000|2020-09-29 15:00:00|9215.8|9213.4|9218.4|9216.9|9221.3|9219.8|9214.5|9212.4|695
1601391900000|2020-09-29 15:05:00|9218.5|9217|9215|9212.6|9219.5|9217.5|9214.1|9212.1|480
1601392200000|2020-09-29 15:10:00|9214.9|9212.5|9216.1|9214.6|9216.4|9214.6|9213.6|9211.7|307
1601392500000|2020-09-29 15:15:00|9216|9214.5|9216.5|9214.1|9217.7|9215.5|9215.5|9213.5|319
1601392800000|2020-09-29 15:20:00|9216.3|9213.9|9211.5|9209.1|9216.4|9214.4|9210.1|9208.3|446
1601393100000|2020-09-29 15:25:00|9211.4|9209|9208.9|9206.5|9211.5|9209.4|9208.4|9206.3|347
1601393400000|2020-09-29 15:30:00|9208.8|9206.4|9208.7|9206.3|9211.8|9209.9|9208.1|9206.2|399
1601393700000|2020-09-29 15:35:00|9208.8|9206.4|9208.6|9207.1|9209.3|9207.7|9206.9|9205|303
1601394000000|2020-09-29 15:40:00|9208.8|9207.3|9214.1|9211.7|9214.7|9212.7|9207.8|9205.8|745
1601394300000|2020-09-29 15:45:00|9213.7|9212.2|9213.7|9212.2|9216.7|9214.3|9213.1|9210.9|603
1601394600000|2020-09-29 15:50:00|9213.6|9212.1|9213.4|9211.9|9215.6|9213.6|9212.4|9210.7|366
1601394900000|2020-09-29 15:55:00|9213.5|9212|9217.3|9214.9|9217.4|9215|9212.3|9210.8|455
1601395200000|2020-09-29 16:00:00|9216.8|9215.3|9218.7|9217.2|9219.1|9217.4|9215.5|9213.3|636
1601395500000|2020-09-29 16:05:00|9218.8|9217.3|9220.4|9218.9|9222.6|9220.6|9218.6|9217.1|460
1601395800000|2020-09-29 16:10:00|9220.3|9218.8|9220.8|9218.4|9221.7|9219.8|9219.3|9217.3|385
1601396100000|2020-09-29 16:15:00|9220.7|9218.3|9217.9|9216.4|9220.9|9218.8|9216.8|9214.8|326
1601396400000|2020-09-29 16:20:00|9217.8|9216.3|9215.7|9214.2|9217.9|9216.4|9215.5|9213.8|365
1601396700000|2020-09-29 16:25:00|9215.8|9214.3|9212.4|9210.9|9217.6|9215.8|9212.4|9210.6|320
1601397000000|2020-09-29 16:30:00|9212.3|9210.8|9212.5|9211|9213.3|9211.8|9211.5|9209.4|284
1601397300000|2020-09-29 16:35:00|9212.4|9210.9|9206.5|9205|9212.6|9211.1|9206.4|9204.9|283
1601397600000|2020-09-29 16:40:00|9206.4|9204.9|9207.5|9206|9208.2|9206.7|9206.4|9204.9|260
1601397900000|2020-09-29 16:45:00|9207.6|9206.1|9204|9202.5|9207.9|9206.4|9202.3|9199.9|301
1601398200000|2020-09-29 16:50:00|9203.9|9202.4|9200.2|9197.8|9204|9202.5|9199.9|9197.6|359
1601398500000|2020-09-29 16:55:00|9200.1|9197.7|9195.4|9193|9200.3|9197.9|9192|9189.6|555
1601398800000|2020-09-29 17:00:00|9195|9193.5|9198.7|9196.3|9198.8|9196.7|9194.7|9192.6|345
1601399100000|2020-09-29 17:05:00|9198.3|9196.8|9199.6|9198.1|9200.4|9198.2|9196.1|9194.5|342
1601399400000|2020-09-29 17:10:00|9199.5|9198|9201.1|9198.7|9201.1|9199.3|9198.7|9196.9|259
1601399700000|2020-09-29 17:15:00|9201|9198.6|9199|9197.5|9201.1|9199.1|9198.9|9197.4|259
1601400000000|2020-09-29 17:20:00|9199.1|9197.6|9199.3|9196.9|9199.5|9197.8|9198.3|9196.7|215
1601400300000|2020-09-29 17:25:00|9199.4|9197|9197.9|9196.4|9199.4|9197.3|9197.3|9195.8|161
1601400600000|2020-09-29 17:30:00|9197.8|9196.3|9198.6|9196.2|9198.7|9196.4|9195.5|9194|221
1601400900000|2020-09-29 17:35:00|9198.7|9196.3|9198.1|9196.6|9199.5|9198|9197.7|9196.2|237
1601401200000|2020-09-29 17:40:00|9198.2|9196.7|9199.1|9197.6|9199.8|9198|9198|9196.5|190
1601401500000|2020-09-29 17:45:00|9199|9197.5|9198.5|9197|9199.4|9197.8|9198.2|9196.7|225
1601401800000|2020-09-29 17:50:00|9198.6|9197.1|9199.3|9196.9|9199.4|9197.5|9197.1|9195.6|292
1601402100000|2020-09-29 17:55:00|9199.4|9197|9198.1|9196.6|9199.4|9197|9196.7|9194.7|240
1601402400000|2020-09-29 18:00:00|9198|9196.5|9197.9|9196.4|9199|9197.5|9196.1|9194.6|241
1601402700000|2020-09-29 18:05:00|9198|9196.5|9197.1|9195.6|9199.4|9197.5|9197.1|9195.6|221
1601403000000|2020-09-29 18:10:00|9197.2|9195.7|9198.7|9197.2|9199|9197.5|9197.1|9195.5|232
1601403300000|2020-09-29 18:15:00|9198.6|9197.1|9196.2|9194.7|9198.9|9197.4|9196|9194.5|241
1601403600000|2020-09-29 18:20:00|9196.1|9194.6|9193.6|9192.1|9197|9195.5|9193.4|9191.9|156
1601403900000|2020-09-29 18:25:00|9193.7|9192.2|9192.7|9191.2|9194.5|9193|9192.7|9191.2|147
1601404200000|2020-09-29 18:30:00|9192.8|9191.3|9192.7|9191.2|9193.3|9191.8|9192.3|9190.8|124
1601404500000|2020-09-29 18:35:00|9192.8|9191.3|9192.2|9190.7|9194.6|9193.1|9191.7|9189.9|163
1601404800000|2020-09-29 18:40:00|9192.1|9190.6|9193.7|9192.2|9193.8|9192.3|9192.1|9190.6|141
1601405100000|2020-09-29 18:45:00|9193.8|9192.3|9193.6|9192.1|9194.4|9192.3|9193.1|9191.6|104
1601405400000|2020-09-29 18:50:00|9193.7|9192.2|9193|9191.5|9193.7|9192.2|9192.3|9190.8|199
1601405700000|2020-09-29 18:55:00|9192.9|9191.4|9196.7|9194.3|9196.8|9194.8|9192.9|9191.4|253
1601406000000|2020-09-29 19:00:00|9196.2|9194.7|9196.1|9193.7|9197|9195.4|9195|9193.4|349
1601406300000|2020-09-29 19:05:00|9196.2|9193.8|9194.7|9193.2|9196.8|9194.9|9194|9192.1|200
1601406600000|2020-09-29 19:10:00|9194.6|9193.1|9195.6|9193.2|9195.9|9194|9194.6|9192.7|200
1601406900000|2020-09-29 19:15:00|9195.8|9193.4|9194.6|9193.1|9196.1|9194|9194.5|9192.8|162
1601407200000|2020-09-29 19:20:00|9194.5|9193|9194.6|9192.2|9195.9|9194|9194|9192.1|263
1601407500000|2020-09-29 19:25:00|9194.7|9192.3|9195.1|9192.7|9195.7|9193.7|9193.8|9192.1|269
1601407800000|2020-09-29 19:30:00|9194.7|9193.2|9194.8|9192.4|9196|9193.9|9193.7|9191.9|243
1601408100000|2020-09-29 19:35:00|9194.3|9192.8|9196.4|9194.9|9197|9195.3|9194.2|9191.8|254
1601408400000|2020-09-29 19:40:00|9196.5|9195|9196.5|9195|9197.2|9195.3|9196.1|9194.4|140
1601408700000|2020-09-29 19:45:00|9196.6|9195.1|9196.6|9195.1|9197.1|9195.6|9196.1|9194.3|164
1601409000000|2020-09-29 19:50:00|9196.5|9195|9195|9193.5|9196.6|9195|9194.8|9193.1|276
1601409300000|2020-09-29 19:55:00|9195.1|9193.6|9198.2|9196.7|9199.2|9197.4|9194.9|9193|373
1601409600000|2020-09-29 20:00:00|9197.8|9196.3|9199.7|9197.3|9201.3|9199.4|9197.7|9196.2|293
1601409900000|2020-09-29 20:05:00|9199.6|9197.2|9197.9|9195.5|9199.7|9197.3|9197.4|9195.4|133
1601410200000|2020-09-29 20:10:00|9198|9195.6|9197.5|9196|9198|9196.1|9197.1|9195.1|83
1601410500000|2020-09-29 20:15:00|9197.4|9195.9|9197.4|9195|9197.9|9196|9197.2|9195|92
1601410800000|2020-09-29 20:20:00|9197.3|9194.9|9196.5|9195|9197.3|9195.1|9196.4|9194.3|71
1601411100000|2020-09-29 20:25:00|9196.6|9195.1|9195.3|9192.9|9197.1|9195.1|9194.6|9192.9|139
1601411400000|2020-09-29 20:30:00|9194.7|9193.2|9194.6|9192.2|9195.3|9193.2|9194.3|9191.9|104
1601411700000|2020-09-29 20:35:00|9194.5|9192.1|9194.4|9192|9194.5|9192.4|9193.8|9191.5|63
1601412000000|2020-09-29 20:40:00|9194.3|9191.9|9192.8|9190.4|9194.4|9192|9192|9189.6|91
1601412300000|2020-09-29 20:45:00|9192.9|9190.5|9193.1|9190.7|9193.5|9191.1|9192.8|9190.4|146
1601412600000|2020-09-29 20:50:00|9193.3|9190.9|9194.5|9192.1|9194.6|9192.2|9193.3|9190.9|98
1601412900000|2020-09-29 20:55:00|9194.4|9192|9198.2|9193.2|9198.3|9193.3|9193.9|9190.8|276
1601413200000|2020-09-29 21:00:00|9198.3|9193.3|9203.6|9198.6|9203.6|9198.6|9198.3|9193.3|59
1601413500000|2020-09-29 21:05:00|9203.2|9198.2|9202.2|9197.2|9206.5|9201.5|9200.7|9195.7|118
1601413800000|2020-09-29 21:10:00|9202.3|9197.3|9206.8|9201.8|9206.8|9201.8|9201.6|9196.6|134
1601414100000|2020-09-29 21:15:00|9204.3|9199.3|9202.7|9197.7|9206|9201|9202.1|9197.1|140
1601414400000|2020-09-29 21:20:00|9202.3|9197.3|9202.1|9197.1|9206|9201|9201.7|9196.7|73
1601414700000|2020-09-29 21:25:00|9202.6|9197.6|9202.5|9197.5|9205|9200|9201.9|9196.9|42
1601415000000|2020-09-29 21:30:00|9202.8|9197.8|9201.8|9196.8|9205.6|9200.6|9201.4|9196.4|221
1601415300000|2020-09-29 21:35:00|9201.7|9196.7|9199.9|9194.9|9204.7|9199.7|9199.3|9194.3|303
1601415600000|2020-09-29 21:40:00|9199.7|9194.7|9205|9200|9205.2|9200.2|9199.7|9194.7|226
1601415900000|2020-09-29 21:45:00|9205.1|9200.1|9203.6|9198.6|9205.3|9200.3|9203|9198|170
1601416200000|2020-09-29 21:50:00|9204.3|9199.3|9202.4|9197.4|9206|9201|9201.7|9196.7|224
1601416500000|2020-09-29 21:55:00|9203|9198|9203.3|9198.3|9204.3|9199.3|9202.1|9197.1|170
1601416800000|2020-09-29 22:00:00|9202.8|9197.8|9199.6|9196.1|9203.7|9198.7|9198.4|9193.4|478
1601417100000|2020-09-29 22:05:00|9199.8|9196|9197.9|9195.5|9199.8|9196.7|9197.2|9194|285
1601417400000|2020-09-29 22:10:00|9198.4|9195.3|9196.5|9193.6|9198.4|9195.6|9196.2|9193.6|173
1601417700000|2020-09-29 22:15:00|9198|9193.2|9195.6|9193.1|9198|9194.5|9195.6|9192.9|150
1601418000000|2020-09-29 22:20:00|9196.1|9193|9195.5|9193.1|9196.7|9193.6|9195.3|9192.6|131
1601418300000|2020-09-29 22:25:00|9195.6|9193.2|9194.4|9192|9196|9193.6|9194.2|9191.8|138
1601418600000|2020-09-29 22:30:00|9194.5|9192.1|9194.5|9192.1|9195|9192.6|9194.2|9191.8|101
1601418900000|2020-09-29 22:35:00|9194.7|9192.3|9194.4|9192|9194.9|9192.5|9194.2|9191.8|83
1601419200000|2020-09-29 22:40:00|9194.3|9191.9|9193.5|9191.1|9194.9|9192.5|9193|9190.3|93
1601419500000|2020-09-29 22:45:00|9193.6|9191.2|9193.6|9191.2|9194.4|9192|9193.4|9191|101
1601419800000|2020-09-29 22:50:00|9193.7|9191.3|9193.3|9190.9|9193.9|9191.5|9193.3|9190.7|90
1601420100000|2020-09-29 22:55:00|9193.2|9190.8|9193|9190.6|9193.8|9191.4|9192.6|9190.2|126
1601420400000|2020-09-29 23:00:00|9192.7|9190.3|9193.3|9190.9|9193.5|9191.5|9192.5|9190.1|85
1601420700000|2020-09-29 23:05:00|9193.2|9190.8|9193.2|9190.8|9193.8|9191.4|9192.6|9190.2|100
1601421000000|2020-09-29 23:10:00|9193|9190.6|9193.6|9191.2|9193.7|9191.3|9193|9190.6|90
1601421300000|2020-09-29 23:15:00|9193.5|9191.1|9193.6|9191.2|9193.9|9191.5|9193.3|9190.9|82
1601421600000|2020-09-29 23:20:00|9193.5|9191.1|9193.8|9191.4|9194|9191.7|9193|9190.9|96
1601421900000|2020-09-29 23:25:00|9193.7|9191.3|9192.9|9190.5|9193.7|9191.3|9192.6|9190.2|106
1601422200000|2020-09-29 23:30:00|9193|9190.6|9194.1|9191.7|9194.1|9191.7|9192.7|9190.5|83
1601422500000|2020-09-29 23:35:00|9194|9191.6|9194.3|9191.9|9194.7|9192.3|9193.6|9191.6|84
1601422800000|2020-09-29 23:40:00|9194.2|9191.8|9195.9|9193.5|9196.6|9194.6|9194.1|9191.7|220
1601423100000|2020-09-29 23:45:00|9196|9193.6|9194.8|9192.4|9196.5|9194.3|9194.7|9192.3|165
1601423400000|2020-09-29 23:50:00|9194.9|9192.5|9195.9|9193.5|9196.2|9193.8|9194.7|9192.3|129
1601423700000|2020-09-29 23:55:00|9195.8|9193.4|9195.9|9193.5|9196.1|9193.7|9195.7|9193.3|67
1601424000000|2020-09-30 00:00:00|9195.8|9193.4|9193.8|9191.4|9195.9|9193.5|9193.3|9190.9|249
1601424300000|2020-09-30 00:05:00|9193.7|9191.3|9199.9|9197.5|9200.2|9197.8|9192.6|9190.2|313
1601424600000|2020-09-30 00:10:00|9199.8|9197.4|9198.7|9196.3|9199.9|9197.5|9198.2|9195.8|118
1601424900000|2020-09-30 00:15:00|9198.6|9196.2|9197.2|9194.8|9199|9197|9196.5|9194.2|222
1601425200000|2020-09-30 00:20:00|9197.1|9194.7|9198.5|9196.1|9199.3|9197|9196.7|9194.3|182
1601425500000|2020-09-30 00:25:00|9198.4|9196|9197.5|9195.1|9198.5|9196.4|9197.5|9195.1|125
1601425800000|2020-09-30 00:30:00|9197.6|9195.2|9197.5|9195.1|9198.4|9196.5|9197.4|9195|137
1601426100000|2020-09-30 00:35:00|9197.4|9195|9197.5|9195.1|9197.6|9195.6|9195.8|9193.7|140
1601426400000|2020-09-30 00:40:00|9197.6|9195.2|9198.9|9196.5|9199|9197.1|9197.1|9195.1|182
1601426700000|2020-09-30 00:45:00|9198.6|9197.1|9201.8|9200.3|9202.6|9200.5|9198.6|9197.1|225
1601427000000|2020-09-30 00:50:00|9202.2|9199.8|9204.2|9201.8|9205.6|9203.2|9201.4|9199.2|247
1601427300000|2020-09-30 00:55:00|9204.1|9201.7|9202.5|9200.1|9204.4|9202|9199.1|9196.7|228
1601427600000|2020-09-30 01:00:00|9202.4|9200|9200.1|9197.7|9204.1|9202.2|9200|9197.6|261
1601427900000|2020-09-30 01:05:00|9200.2|9197.8|9201.7|9199.3|9201.8|9199.4|9198.8|9196.4|226
1601428200000|2020-09-30 01:10:00|9201.6|9199.2|9201.3|9198.9|9202.5|9200.1|9200.6|9198.2|194
1601428500000|2020-09-30 01:15:00|9201.2|9198.8|9199|9196.6|9201.3|9198.9|9198.5|9196.1|221
1601428800000|2020-09-30 01:20:00|9199.1|9196.7|9199|9196.6|9200.3|9197.9|9198.8|9196.4|207
1601429100000|2020-09-30 01:25:00|9199.1|9196.7|9198|9195.6|9199.3|9196.9|9197.6|9195.2|296
1601429400000|2020-09-30 01:30:00|9198.1|9195.7|9199|9196.6|9199.3|9196.9|9197.7|9195.3|231
1601429700000|2020-09-30 01:35:00|9198.9|9196.5|9197.6|9195.2|9199.4|9197|9197.3|9194.9|175
1601430000000|2020-09-30 01:40:00|9197.7|9195.3|9197.8|9195.4|9198.6|9196.6|9197.5|9195.1|149
1601430300000|2020-09-30 01:45:00|9197.7|9195.3|9197.7|9195.3|9198.8|9196.4|9197.4|9195|180
1601430600000|2020-09-30 01:50:00|9197.8|9195.4|9199.7|9197.3|9199.8|9198|9197.1|9195.1|203
1601430900000|2020-09-30 01:55:00|9199.8|9197.4|9199.4|9197|9200.7|9198.4|9198.3|9195.9|226
1601431200000|2020-09-30 02:00:00|9199.5|9197.1|9199.6|9197.2|9199.7|9197.7|9196.6|9194.5|430
1601431500000|2020-09-30 02:05:00|9199.5|9197.1|9200.3|9197.9|9201.6|9199.5|9199.1|9197.1|354
1601431800000|2020-09-30 02:10:00|9200.4|9198|9200.6|9198.2|9201.4|9199|9199.5|9197.9|182
1601432100000|2020-09-30 02:15:00|9200.8|9198.4|9199|9196.6|9201.3|9198.9|9198|9195.6|264
1601432400000|2020-09-30 02:20:00|9198.9|9196.5|9199.2|9197.7|9200.5|9198.6|9198.3|9196.4|165
1601432700000|2020-09-30 02:25:00|9199.7|9197.3|9201.8|9199.4|9203.2|9200.8|9198.7|9196.6|270
1601433000000|2020-09-30 02:30:00|9201.9|9199.5|9202.4|9200|9203|9200.6|9201.6|9199.4|163
1601433300000|2020-09-30 02:35:00|9202.3|9199.9|9201.5|9199.1|9202.6|9200.7|9200.8|9198.9|216
1601433600000|2020-09-30 02:40:00|9201.4|9199|9202.3|9199.9|9203.8|9201.4|9200.9|9198.9|304
1601433900000|2020-09-30 02:45:00|9202.2|9199.8|9202.9|9200.5|9203.2|9200.8|9201|9199.1|289
1601434200000|2020-09-30 02:50:00|9203|9200.6|9202.2|9199.8|9203.1|9200.7|9201|9199.2|178
1601434500000|2020-09-30 02:55:00|9202.1|9199.7|9203.9|9201.5|9205.6|9203.2|9202|9199.6|216
1601434800000|2020-09-30 03:00:00|9204|9201.6|9207.2|9204.8|9209.3|9207.2|9203.5|9201.6|463
1601435100000|2020-09-30 03:05:00|9207.3|9204.9|9207.3|9204.9|9208.6|9206.3|9205.8|9203.9|365
1601435400000|2020-09-30 03:10:00|9207.4|9205|9208.7|9207.2|9209.8|9207.7|9207.3|9204.9|374
1601435700000|2020-09-30 03:15:00|9209.1|9206.7|9208.7|9206.3|9209.7|9207.3|9206.8|9204.8|380
1601436000000|2020-09-30 03:20:00|9208.3|9206.8|9208.3|9205.9|9209.3|9206.9|9207.8|9205.6|251
1601436300000|2020-09-30 03:25:00|9208.4|9206|9208.1|9205.7|9208.8|9206.4|9207.7|9205.6|145
1601436600000|2020-09-30 03:30:00|9208|9205.6|9209.8|9207.4|9210.7|9208.8|9207.8|9205.6|232
1601436900000|2020-09-30 03:35:00|9209.9|9207.5|9210.7|9208.3|9212.1|9210.3|9209.2|9207.2|245
1601437200000|2020-09-30 03:40:00|9210.8|9208.4|9211.6|9209.2|9212.3|9210.4|9210.2|9207.8|303
1601437500000|2020-09-30 03:45:00|9211.5|9209.1|9211.3|9208.9|9212.1|9209.9|9210.4|9208.3|201
1601437800000|2020-09-30 03:50:00|9211.2|9208.8|9211.2|9208.8|9211.4|9209|9210.1|9208.1|110
1601438100000|2020-09-30 03:55:00|9211.1|9208.7|9214.8|9212.4|9217.4|9215|9211|9208.6|229
1601438400000|2020-09-30 04:00:00|9214.9|9212.5|9212.9|9210.5|9215|9212.7|9212.4|9210.4|174
1601438700000|2020-09-30 04:05:00|9213|9210.6|9212.5|9210.1|9213.2|9211|9212.1|9209.8|122
1601439000000|2020-09-30 04:10:00|9212.4|9210|9211.8|9209.4|9212.5|9210.1|9211.1|9209.2|143
1601439300000|2020-09-30 04:15:00|9211.9|9209.5|9210.6|9208.2|9211.9|9210.1|9209.9|9207.8|175
1601439600000|2020-09-30 04:20:00|9210.5|9208.1|9210.6|9208.2|9211.4|9209|9210.3|9207.9|114
1601439900000|2020-09-30 04:25:00|9210.7|9208.3|9209.8|9207.4|9210.7|9208.3|9209.5|9207.1|121
1601440200000|2020-09-30 04:30:00|9209.9|9207.5|9209.8|9207.4|9210.2|9208.2|9209.2|9207.4|124
1601440500000|2020-09-30 04:35:00|9209.9|9207.5|9207.2|9204.8|9210.2|9208|9206.3|9204.7|210
1601440800000|2020-09-30 04:40:00|9207.1|9204.7|9208.2|9205.8|9208.3|9206.5|9207.1|9204.7|138
1601441100000|2020-09-30 04:45:00|9208.3|9205.9|9207.3|9204.9|9208.3|9205.9|9206.7|9204.8|215
1601441400000|2020-09-30 04:50:00|9207.2|9204.8|9207.5|9206|9207.7|9206.1|9206|9204.5|148
1601441700000|2020-09-30 04:55:00|9207.6|9206.1|9211.3|9209.8|9211.4|9209.9|9207.4|9205.9|153
1601442000000|2020-09-30 05:00:00|9211.4|9209.9|9210.3|9208.8|9213.9|9212.2|9210.2|9208.3|219
1601442300000|2020-09-30 05:05:00|9210.2|9208.7|9210.1|9208.6|9211.4|9209.7|9210|9208.2|185
1601442600000|2020-09-30 05:10:00|9210|9208.5|9209.5|9208|9210.6|9209|9209|9207|110
1601442900000|2020-09-30 05:15:00|9209.4|9207.9|9212.3|9209.9|9212.6|9210.7|9209.2|9207.3|166
1601443200000|2020-09-30 05:20:00|9212.4|9210|9211.2|9209.7|9213.8|9211.4|9210.2|9208.5|409
1601443500000|2020-09-30 05:25:00|9211.3|9209.8|9210.7|9208.3|9211.3|9209.8|9209.3|9207.1|223
1601443800000|2020-09-30 05:30:00|9210.6|9208.2|9210.7|9208.3|9212.1|9210.2|9210|9208.2|185
1601444100000|2020-09-30 05:35:00|9210.6|9208.2|9210.5|9208.1|9211.3|9209.3|9209.2|9207.2|180
1601444400000|2020-09-30 05:40:00|9210.4|9208|9211.7|9209.3|9211.9|9210.3|9210.4|9208|191
1601444700000|2020-09-30 05:45:00|9211.8|9209.4|9212.6|9210.2|9213.5|9211.5|9211.3|9209.1|179
1601445000000|2020-09-30 05:50:00|9212.7|9210.3|9210.4|9208|9212.7|9210.5|9209.9|9207.9|154
1601445300000|2020-09-30 05:55:00|9209.9|9208.4|9211.2|9208.8|9211.3|9209.2|9209.6|9207.9|170
1601445600000|2020-09-30 06:00:00|9211.1|9208.7|9209.9|9208.4|9211.4|9209.2|9209|9206.8|315
1601445900000|2020-09-30 06:05:00|9210|9208.5|9211.7|9209.3|9212|9209.8|9209.1|9207.2|463
1601446200000|2020-09-30 06:10:00|9211.1|9209.6|9210.5|9208.1|9212.4|9210.4|9210|9208|411
1601446500000|2020-09-30 06:15:00|9210.6|9208.2|9212|9210.5|9212.6|9210.6|9209.2|9207.2|409
1601446800000|2020-09-30 06:20:00|9211.9|9210.4|9212.6|9211.1|9213.4|9211.7|9211.4|9209.4|329
1601447100000|2020-09-30 06:25:00|9212.7|9211.2|9214.1|9211.7|9214.8|9212.9|9212.2|9210.2|527
1601447400000|2020-09-30 06:30:00|9213.9|9211.5|9215|9212.6|9215.5|9213.6|9211.9|9210|495
1601447700000|2020-09-30 06:35:00|9214.8|9213.3|9212.9|9210.5|9215.6|9213.8|9211.9|9210|290
1601448000000|2020-09-30 06:40:00|9212.8|9210.4|9214.9|9213.4|9215.6|9213.5|9212.1|9210.3|396
1601448300000|2020-09-30 06:45:00|9215.1|9213.6|9218.3|9215.9|9218.4|9216.4|9214.9|9213|451
1601448600000|2020-09-30 06:50:00|9218.9|9216.5|9219.1|9216.7|9219.7|9217.3|9217|9215|446
1601448900000|2020-09-30 06:55:00|9219.2|9216.8|9218.5|9216.1|9220.2|9218|9217.3|9214.9|460
1601449200000|2020-09-30 07:00:00|9218.8|9216.4|9211.2|9209.7|9219|9216.6|9209.4|9207.3|591
1601449500000|2020-09-30 07:05:00|9211.1|9209.6|9213.2|9210.8|9214.8|9212.9|9210|9208.1|480
1601449800000|2020-09-30 07:10:00|9213.4|9211|9211.9|9209.5|9214.6|9212.7|9209.3|9207.4|669
1601450100000|2020-09-30 07:15:00|9212|9209.6|9216.4|9214.9|9216.8|9215.1|9211.6|9209.2|687
1601450400000|2020-09-30 07:20:00|9216.5|9215|9216.3|9214.8|9218.9|9217|9215.9|9213.8|521
1601450700000|2020-09-30 07:25:00|9216.2|9214.7|9220.8|9218.4|9223.3|9221.1|9215.4|9213.5|622
1601451000000|2020-09-30 07:30:00|9220.7|9218.3|9217.1|9215.6|9221.6|9219.5|9216.8|9215.3|671
1601451300000|2020-09-30 07:35:00|9217.2|9215.7|9215.7|9213.3|9219|9216.9|9214.2|9211.9|509
1601451600000|2020-09-30 07:40:00|9215.8|9213.4|9215.4|9213.9|9218.2|9216.4|9215.4|9213.3|451
1601451900000|2020-09-30 07:45:00|9216.3|9214.4|9220.7|9219.2|9221.8|9219.6|9215.9|9214.1|574
1601452200000|2020-09-30 07:50:00|9220.6|9219.1|9219.8|9217.4|9223.3|9221.4|9219.3|9217.3|374
1601452500000|2020-09-30 07:55:00|9219.7|9217.3|9217.6|9215.2|9220.6|9218.4|9217|9215.1|375
1601452800000|2020-09-30 08:00:00|9217.5|9215.1|9207.8|9205.4|9217.5|9215.5|9206|9203.9|628
1601453100000|2020-09-30 08:05:00|9207.7|9205.3|9210.8|9208.4|9211.4|9209.6|9207|9204.8|453
1601453400000|2020-09-30 08:10:00|9210.7|9208.3|9209.7|9207.3|9210.7|9208.3|9206.2|9204.5|457
1601453700000|2020-09-30 08:15:00|9209.6|9207.2|9214.8|9212.4|9215.6|9213.5|9207.8|9206.1|444
1601454000000|2020-09-30 08:20:00|9214.7|9212.3|9220.9|9218.5|9221.6|9219.6|9214.6|9212.3|499
1601454300000|2020-09-30 08:25:00|9220.8|9218.4|9218.6|9217.1|9222.6|9220.5|9215.8|9213.9|527
1601454600000|2020-09-30 08:30:00|9218.4|9216.9|9215.5|9214|9218.7|9217.2|9215|9212.9|502
1601454900000|2020-09-30 08:35:00|9215.4|9213.9|9216|9213.6|9217.6|9215.9|9213|9211.3|487
1601455200000|2020-09-30 08:40:00|9215.6|9213.2|9224.2|9221.8|9224.2|9222.1|9214.6|9212.8|637
1601455500000|2020-09-30 08:45:00|9224.1|9221.7|9225.7|9224.2|9226.3|9224.3|9222|9219.7|508
1601455800000|2020-09-30 08:50:00|9226.1|9223.7|9231|9228.6|9231.1|9228.7|9224.9|9222.6|526
1601456100000|2020-09-30 08:55:00|9230.9|9228.5|9232.9|9230.5|9232.9|9230.6|9229.6|9227.5|498
1601456400000|2020-09-30 09:00:00|9232.8|9230.4|9233.1|9230.7|9234.5|9232.5|9230.5|9229|487
1601456700000|2020-09-30 09:05:00|9233.2|9230.8|9234.3|9231.9|9235.9|9233.5|9231.9|9229.5|503
1601457000000|2020-09-30 09:10:00|9234.4|9232|9235.4|9233.9|9236|9234|9233.4|9231|533
1601457300000|2020-09-30 09:15:00|9235.3|9233.8|9235.1|9232.7|9236|9234|9234|9232|367
1601457600000|2020-09-30 09:20:00|9235|9232.6|9235.7|9234.2|9236.8|9234.8|9233.3|9231.5|468
1601457900000|2020-09-30 09:25:00|9235.6|9234.1|9237.3|9235.8|9239.4|9237|9234.2|9232.5|564
1601458200000|2020-09-30 09:30:00|9237.2|9235.7|9234.8|9232.4|9237.7|9235.9|9234.2|9232.2|446
1601458500000|2020-09-30 09:35:00|9234.9|9232.5|9237.5|9236|9238.3|9236.4|9233.5|9231.1|411
1601458800000|2020-09-30 09:40:00|9237.4|9235.9|9234.9|9232.5|9238.5|9236.1|9233.7|9231.7|358
1601459100000|2020-09-30 09:45:00|9235|9232.6|9237.7|9235.3|9239.1|9236.9|9234.9|9232.5|370
1601459400000|2020-09-30 09:50:00|9237.8|9235.4|9238|9236.5|9239.5|9237.4|9237.3|9235.1|311
1601459700000|2020-09-30 09:55:00|9237.9|9236.4|9234.2|9231.8|9239.2|9237.1|9233.6|9231.2|467
1601460000000|2020-09-30 10:00:00|9234.1|9231.7|9236.8|9234.4|9237.7|9235.3|9234|9231.7|412
1601460300000|2020-09-30 10:05:00|9236.7|9234.3|9230|9227.6|9236.8|9234.4|9228.3|9226.4|648
1601460600000|2020-09-30 10:10:00|9230.1|9227.7|9225.7|9223.3|9230.2|9227.8|9224.3|9222.2|545
1601460900000|2020-09-30 10:15:00|9225.9|9223.5|9225.1|9223.6|9228.3|9226.2|9224.4|9222.6|432
1601461200000|2020-09-30 10:20:00|9225.2|9223.7|9224.7|9222.3|9226|9223.9|9223.2|9221|346
1601461500000|2020-09-30 10:25:00|9224.6|9222.2|9227.8|9225.4|9228.5|9226.5|9223.3|9221.1|376
1601461800000|2020-09-30 10:30:00|9227.7|9225.3|9223.1|9220.7|9228.3|9225.9|9222.5|9220.1|421
1601462100000|2020-09-30 10:35:00|9223.2|9220.8|9218.8|9216.4|9223.7|9221.8|9218.5|9216.1|446
1601462400000|2020-09-30 10:40:00|9218.7|9216.3|9219.7|9217.3|9219.9|9217.8|9217.1|9215.3|374
1601462700000|2020-09-30 10:45:00|9219.8|9217.4|9220.7|9218.3|9220.8|9218.4|9216.1|9214.3|454
1601463000000|2020-09-30 10:50:00|9220.8|9218.4|9219.8|9218.3|9222|9219.7|9218.4|9216.4|460
1601463300000|2020-09-30 10:55:00|9220.2|9217.8|9221.5|9219.1|9222.3|9220.3|9219.1|9216.7|481
1601463600000|2020-09-30 11:00:00|9221|9219.5|9218.5|9217|9221|9219.5|9216.5|9214.5|497
1601463900000|2020-09-30 11:05:00|9218.6|9217.1|9219.3|9217.8|9221.7|9219.7|9218.1|9216|455
1601464200000|2020-09-30 11:10:00|9219.6|9217.2|9219.1|9216.7|9219.6|9217.9|9216|9214.1|365
1601464500000|2020-09-30 11:15:00|9218.9|9216.5|9224|9221.6|9224.4|9222.4|9217.5|9215.6|377
1601464800000|2020-09-30 11:20:00|9224.1|9221.7|9223.7|9222.2|9225.1|9223.6|9222.1|9220.2|408
1601465100000|2020-09-30 11:25:00|9223.6|9222.1|9223.8|9222.3|9226.8|9224.9|9223|9221.1|638
1601465400000|2020-09-30 11:30:00|9224.3|9221.9|9226.6|9225.1|9227.2|9225.5|9223.8|9221.9|587
1601465700000|2020-09-30 11:35:00|9226.7|9225.2|9229.5|9228|9230.9|9229|9226.7|9224.8|398
1601466000000|2020-09-30 11:40:00|9229.4|9227.9|9228|9225.6|9229.8|9227.9|9227.1|9225.2|340
1601466300000|2020-09-30 11:45:00|9227.9|9225.5|9224.1|9221.7|9228.4|9226.4|9222.9|9220.7|332
1601466600000|2020-09-30 11:50:00|9224|9221.6|9225.9|9224.4|9227|9224.9|9222.5|9220.6|358
1601466900000|2020-09-30 11:55:00|9226.2|9224.7|9228.1|9226.6|9230|9227.9|9226.2|9224.2|550
1601467200000|2020-09-30 12:00:00|9228|9226.5|9233.5|9231.1|9233.8|9232|9227.7|9226|478
1601467500000|2020-09-30 12:05:00|9233.6|9231.2|9233.8|9232.3|9236.8|9234.9|9231.7|9230|469
1601467800000|2020-09-30 12:10:00|9233.7|9232.2|9229.4|9227|9234.2|9232.2|9228.7|9226.3|365
1601468100000|2020-09-30 12:15:00|9230.5|9226.8|9228.7|9227.2|9230.9|9228.5|9226.8|9224.5|436
1601468400000|2020-09-30 12:20:00|9228.8|9227.3|9224|9221.6|9229.9|9228.1|9222.4|9220.6|401
1601468700000|2020-09-30 12:25:00|9223.6|9222.1|9223.2|9219.5|9226.5|9223.4|9222|9219|507
1601469000000|2020-09-30 12:30:00|9223.7|9219.4|9221.2|9218.8|9225.7|9222.9|9220.1|9218.1|508
1601469300000|2020-09-30 12:35:00|9221.1|9218.7|9220.3|9218.8|9226|9223.9|9220.2|9218.3|592
1601469600000|2020-09-30 12:40:00|9220.6|9219.1|9220.4|9218.9|9221.3|9219.5|9217.8|9216|578
1601469900000|2020-09-30 12:45:00|9220.3|9218.8|9220.2|9218.7|9221.7|9219.9|9218.4|9216.9|556
1601470200000|2020-09-30 12:50:00|9220.3|9218.8|9221.2|9218.8|9222.9|9221.1|9219.1|9216.7|436
1601470500000|2020-09-30 12:55:00|9221|9218.6|9228.2|9225.8|9229|9227|9220.1|9217.8|609
1601470800000|2020-09-30 13:00:00|9228.1|9225.7|9230.6|9229.1|9231.8|9229.9|9226.6|9224.6|604
1601471100000|2020-09-30 13:05:00|9230.5|9229|9223.6|9222.1|9232.3|9230.6|9220.2|9218.7|599
1601471400000|2020-09-30 13:10:00|9223.5|9222|9220.2|9218.7|9225.3|9223.5|9219.6|9217.7|604
1601471700000|2020-09-30 13:15:00|9220.1|9218.6|9220.4|9218.9|9223.1|9221.1|9219.4|9217.4|540
1601472000000|2020-09-30 13:20:00|9220.9|9218.5|9221.9|9220.4|9222.9|9220.9|9219.4|9217.5|520
1601472300000|2020-09-30 13:25:00|9222.4|9220|9223.6|9222.1|9225|9223|9221|9219.2|393
1601472600000|2020-09-30 13:30:00|9224.7|9222.3|9231.1|9229.6|9233.1|9230.7|9223.6|9221.7|594
1601472900000|2020-09-30 13:35:00|9230.7|9229.2|9233.1|9231.6|9234.8|9233.3|9229.9|9227.9|564
1601473200000|2020-09-30 13:40:00|9233.2|9231.7|9242.6|9240.2|9242.6|9240.2|9233|9231.1|501
1601473500000|2020-09-30 13:45:00|9242.7|9240.3|9237.8|9236.3|9244.1|9242.2|9236.4|9234.4|577
1601473800000|2020-09-30 13:50:00|9238|9235.6|9241.6|9239.2|9246|9243.7|9237.8|9235.6|685
1601474100000|2020-09-30 13:55:00|9241.1|9239.6|9239.7|9237.3|9243.6|9241.7|9237.4|9235.7|641
1601474400000|2020-09-30 14:00:00|9239.8|9237.4|9237.7|9236.2|9240.3|9238.7|9236.3|9234.3|648
1601474700000|2020-09-30 14:05:00|9237.8|9236.3|9227.9|9226.4|9238.8|9236.9|9227.2|9225.4|791
1601475000000|2020-09-30 14:10:00|9227.8|9226.3|9225.4|9223.9|9229.5|9227.8|9224|9222|778
1601475300000|2020-09-30 14:15:00|9225.3|9223.8|9213.8|9211.4|9227.4|9225.2|9209.8|9207.4|992
1601475600000|2020-09-30 14:20:00|9213.7|9211.3|9214.2|9212.7|9215.3|9212.9|9209.8|9207.9|622
1601475900000|2020-09-30 14:25:00|9214.1|9212.6|9214.6|9212.2|9221.2|9219.2|9213.4|9211.4|702
1601476200000|2020-09-30 14:30:00|9214.5|9213|9211.9|9209.5|9215.3|9213.4|9209.3|9206.9|1048
1601476500000|2020-09-30 14:35:00|9211.8|9209.4|9211.3|9208.9|9216.3|9213.9|9210.5|9208.2|727
1601476800000|2020-09-30 14:40:00|9211.2|9208.8|9206.2|9203.8|9215.1|9212.7|9206.2|9203.8|810
1601477100000|2020-09-30 14:45:00|9205.9|9203.5|9195.7|9193.3|9206.7|9204.3|9187.8|9185.4|1076
1601477400000|2020-09-30 14:50:00|9195.9|9193.5|9195.2|9192.8|9196.3|9193.9|9186.5|9184.1|985
1601477700000|2020-09-30 14:55:00|9195.5|9193.1|9187.4|9185|9200|9197.6|9182.5|9180.1|1136
1601478000000|2020-09-30 15:00:00|9187.6|9185.2|9184.7|9182.3|9191|9189.1|9184.7|9182.3|1019
1601478300000|2020-09-30 15:05:00|9184.8|9182.4|9174.8|9172.4|9185.8|9183.7|9168.8|9166.4|969
1601478600000|2020-09-30 15:10:00|9174.7|9172.3|9168.1|9165.7|9178.7|9176.5|9166.1|9163.7|877
1601478900000|2020-09-30 15:15:00|9168|9165.6|9170.7|9168.3|9170.7|9168.9|9163.8|9161.4|789
1601479200000|2020-09-30 15:20:00|9170.6|9168.2|9173.5|9172|9175|9173.2|9169.5|9167.4|672
1601479500000|2020-09-30 15:25:00|9173.4|9171.9|9173.5|9172|9174.9|9173.1|9169.7|9168|678
1601479800000|2020-09-30 15:30:00|9173.7|9172.2|9177.7|9176.2|9179.7|9177.9|9171.4|9169.5|818
1601480100000|2020-09-30 15:35:00|9177.6|9176.1|9175.7|9174.2|9178.1|9176.1|9173.5|9171.1|814
1601480400000|2020-09-30 15:40:00|9176.2|9173.8|9181.4|9179.9|9183.5|9181.6|9176|9173.8|770
1601480700000|2020-09-30 15:45:00|9181.3|9179.8|9180.2|9178.7|9182.6|9180.6|9178.1|9175.7|534
1601481000000|2020-09-30 15:50:00|9180.3|9178.8|9185.8|9183.4|9185.9|9184|9178.8|9177.3|570
1601481300000|2020-09-30 15:55:00|9185.4|9183.9|9190.2|9188.7|9191.7|9189.8|9185.3|9183.2|575
1601481600000|2020-09-30 16:00:00|9190.1|9188.6|9201.9|9199.5|9202|9200|9190.1|9188.2|757
1601481900000|2020-09-30 16:05:00|9202.1|9199.7|9207.8|9205.4|9209.4|9207|9195.8|9193.4|672
1601482200000|2020-09-30 16:10:00|9207.7|9205.3|9207.8|9205.4|9209.5|9207.5|9204.6|9202.2|723
1601482500000|2020-09-30 16:15:00|9208.2|9205.8|9208.6|9206.2|9210.5|9208.5|9206|9203.6|427
1601482800000|2020-09-30 16:20:00|9208.1|9206.6|9214.8|9212.4|9214.8|9212.4|9208|9206.1|752
1601483100000|2020-09-30 16:25:00|9214.7|9212.3|9216.5|9214.1|9217.2|9215|9212.7|9210.6|616
1601483400000|2020-09-30 16:30:00|9216.4|9214|9217.9|9215.5|9222.4|9220|9215.3|9213.1|647
1601483700000|2020-09-30 16:35:00|9217.8|9215.4|9219.8|9217.4|9223.4|9221.6|9217.7|9215.3|564
1601484000000|2020-09-30 16:40:00|9219.3|9217.8|9218.4|9216.9|9219.8|9217.9|9215.6|9213.2|436
1601484300000|2020-09-30 16:45:00|9218.5|9217|9218.5|9217|9221.5|9219.6|9217.9|9216|513
1601484600000|2020-09-30 16:50:00|9218.6|9217.1|9219.2|9217.7|9221.7|9220.2|9218.2|9216.4|429
1601484900000|2020-09-30 16:55:00|9219.3|9217.8|9214.6|9213.1|9220.4|9218.7|9213.9|9212.2|463
1601485200000|2020-09-30 17:00:00|9214.7|9213.2|9217.5|9216|9218.7|9216.8|9214.6|9213|557
1601485500000|2020-09-30 17:05:00|9217.4|9215.9|9220.3|9218.8|9222.3|9220.4|9216.8|9215|498
1601485800000|2020-09-30 17:10:00|9220.2|9218.7|9219.9|9218.4|9221.9|9220.1|9219.7|9217.9|381
1601486100000|2020-09-30 17:15:00|9219.8|9218.3|9221.9|9220.4|9222.2|9220.4|9219.5|9218|334
1601486400000|2020-09-30 17:20:00|9221.8|9220.3|9223.5|9222|9223.9|9222.4|9221.8|9220.3|420
1601486700000|2020-09-30 17:25:00|9223.3|9221.8|9222.2|9220.7|9224|9222.1|9220.9|9219.4|346
1601487000000|2020-09-30 17:30:00|9222.1|9220.6|9219.1|9217.6|9222.5|9220.7|9218.5|9217|408
1601487300000|2020-09-30 17:35:00|9219.2|9217.7|9214.7|9213.2|9219.9|9218.2|9214.1|9212.1|399
1601487600000|2020-09-30 17:40:00|9214.6|9213.1|9210.2|9208.7|9215.3|9213.3|9209.7|9207.7|432
1601487900000|2020-09-30 17:45:00|9210.5|9209|9209.5|9208|9212.2|9210.7|9209.3|9207.8|346
1601488200000|2020-09-30 17:50:00|9209.6|9208.1|9208.5|9207|9210.4|9208.8|9208|9206.3|283
1601488500000|2020-09-30 17:55:00|9208.4|9206.9|9209.5|9208|9210.1|9208.3|9207.9|9206.1|361
1601488800000|2020-09-30 18:00:00|9209.4|9207.9|9212.1|9210.6|9212.9|9210.9|9209.2|9207.7|366
1601489100000|2020-09-30 18:05:00|9212.2|9210.7|9210.5|9209|9214.4|9212.5|9210|9208|262
1601489400000|2020-09-30 18:10:00|9210.6|9209.1|9210.3|9208.8|9211.2|9209.1|9209.7|9207.8|268
1601489700000|2020-09-30 18:15:00|9210.4|9208.9|9210.3|9207.9|9211.6|9209.5|9209|9207.1|309
1601490000000|2020-09-30 18:20:00|9209.8|9208.3|9209.2|9206.8|9210.8|9208.9|9205.2|9203.3|752
1601490300000|2020-09-30 18:25:00|9209|9206.6|9207.3|9205.8|9210.7|9208.9|9206.3|9204.5|540
1601490600000|2020-09-30 18:30:00|9208|9205.6|9212.1|9210.6|9212.5|9210.7|9206.4|9204.9|402
1601490900000|2020-09-30 18:35:00|9212.3|9209.9|9212.7|9210.3|9212.7|9210.8|9209.6|9207.7|347
1601491200000|2020-09-30 18:40:00|9212.6|9210.2|9212.8|9211.3|9214.5|9212.7|9211.8|9209.8|358
1601491500000|2020-09-30 18:45:00|9212.9|9211.4|9214.6|9213.1|9215.7|9214|9212.7|9211|426
1601491800000|2020-09-30 18:50:00|9214.5|9213|9212|9210.5|9214.5|9213|9211.2|9209.2|419
1601492100000|2020-09-30 18:55:00|9212.1|9210.6|9214.4|9212|9214.5|9212.9|9208.8|9207.1|466
1601492400000|2020-09-30 19:00:00|9214.3|9211.9|9211.9|9209.5|9215.5|9213.3|9209|9206.9|536
1601492700000|2020-09-30 19:05:00|9211.5|9210|9211.5|9210|9213.2|9211.3|9210.8|9208.8|397
1601493000000|2020-09-30 19:10:00|9211.4|9209.9|9212.7|9210.3|9215.1|9213|9211.3|9209.7|675
1601493300000|2020-09-30 19:15:00|9212.8|9210.4|9217|9214.6|9217.6|9216|9211.3|9209.8|495
1601493600000|2020-09-30 19:20:00|9216.4|9214.9|9217.1|9215.6|9218.6|9216.8|9216.1|9214.1|623
1601493900000|2020-09-30 19:25:00|9217.2|9215.7|9215.9|9214.4|9218.2|9216.5|9215|9213.5|436
1601494200000|2020-09-30 19:30:00|9216.7|9214.3|9213.2|9211.7|9217|9215.1|9213|9211.1|501
1601494500000|2020-09-30 19:35:00|9213.1|9211.6|9211.9|9210.4|9215|9213.1|9211.5|9209.8|504
1601494800000|2020-09-30 19:40:00|9211.8|9210.3|9213.5|9211.1|9214.4|9212.9|9211.8|9209.8|348
1601495100000|2020-09-30 19:45:00|9213.4|9211|9211.1|9209.6|9213.8|9211.8|9210.6|9208.8|418
1601495400000|2020-09-30 19:50:00|9211.2|9209.7|9211.2|9209.7|9213.6|9211.9|9210.3|9208.4|385
1601495700000|2020-09-30 19:55:00|9210.9|9209.4|9212.5|9211|9214.6|9212.8|9208.7|9206.7|506
1601496000000|2020-09-30 20:00:00|9212.7|9210.3|9214.3|9211.9|9214.4|9212|9210.3|9208.4|516
1601496300000|2020-09-30 20:05:00|9213.6|9212.1|9212.6|9210.2|9214.5|9212.3|9212.2|9210.2|214
1601496600000|2020-09-30 20:10:00|9212.7|9210.3|9213.5|9211.1|9214.3|9212.3|9212.5|9210.1|164
1601496900000|2020-09-30 20:15:00|9213.8|9211.4|9212.2|9209.8|9213.9|9211.5|9211.4|9209|193
1601497200000|2020-09-30 20:20:00|9212.1|9209.7|9212|9209.6|9213|9211|9210.8|9208.4|188
1601497500000|2020-09-30 20:25:00|9211.9|9209.5|9214.3|9211.9|9215.3|9212.9|9211.1|9208.8|276
1601497800000|2020-09-30 20:30:00|9214.2|9211.8|9212.6|9210.2|9214.4|9212|9212.4|9210|112
1601498100000|2020-09-30 20:35:00|9212.7|9210.3|9211.5|9209.1|9212.7|9210.4|9211|9208.6|127
1601498400000|2020-09-30 20:40:00|9211.6|9209.2|9211.4|9209.9|9212.5|9210.5|9210.3|9208.3|162
1601498700000|2020-09-30 20:45:00|9212|9209.6|9211.7|9209.3|9212.6|9210.2|9211.5|9209.1|123
1601499000000|2020-09-30 20:50:00|9211.6|9209.2|9211.6|9209.2|9212.6|9210.2|9210.6|9208.2|181
1601499300000|2020-09-30 20:55:00|9211.5|9209.1|9210.8|9208|9211.8|9209.3|9209.5|9207|354
1601499600000|2020-09-30 21:00:00|9210.6|9208.1|9211.7|9207.1|9211.8|9208.1|9210.6|9206.5|51
1601499900000|2020-09-30 21:05:00|9210.5|9207.2|9214.7|9209.7|9216.1|9211.1|9210.5|9206.3|150
1601500200000|2020-09-30 21:10:00|9214.8|9209.8|9213.1|9208.1|9215.1|9210.1|9212.3|9207.3|165
1601500500000|2020-09-30 21:15:00|9213.2|9208.2|9214|9209|9214.7|9209.7|9212.6|9207.6|110
1601500800000|2020-09-30 21:20:00|9214.2|9209.2|9214.7|9209.7|9214.8|9209.8|9211|9206|180
1601501100000|2020-09-30 21:25:00|9214.5|9209.5|9214.5|9209.5|9214.9|9209.9|9212.2|9207.2|94
1601501400000|2020-09-30 21:30:00|9213.6|9208.6|9211.5|9206.5|9215.3|9210.3|9208.4|9203.4|198
1601501700000|2020-09-30 21:35:00|9211.6|9206.6|9211.6|9206.6|9215|9210|9209.1|9204.1|172
1601502000000|2020-09-30 21:40:00|9211.5|9206.5|9211.4|9206.4|9212.4|9207.4|9209.2|9204.2|209
1601502300000|2020-09-30 21:45:00|9210.6|9205.6|9207.2|9202.2|9211.6|9206.6|9205.7|9200.7|196
1601502600000|2020-09-30 21:50:00|9207|9202|9207.6|9202.6|9212.4|9207.4|9206.8|9201.8|436
1601502900000|2020-09-30 21:55:00|9207.5|9202.5|9207.5|9202.5|9208.2|9203.2|9205.7|9200.7|409
1601503200000|2020-09-30 22:00:00|9207.7|9202.7|9209.1|9206.7|9210.6|9207.7|9207.6|9202.6|490
1601503500000|2020-09-30 22:05:00|9209|9206.4|9208.6|9206.2|9209.8|9206.9|9208.3|9205.6|217
1601503800000|2020-09-30 22:10:00|9208.5|9206.1|9208.9|9206.5|9209.3|9206.9|9208.3|9205.4|118
1601504100000|2020-09-30 22:15:00|9208.8|9206.4|9209.9|9207.5|9211.4|9208.6|9208.8|9206.4|176
1601504400000|2020-09-30 22:20:00|9209.3|9206.9|9209|9206.6|9209.8|9207.4|9208.1|9205.7|139
1601504700000|2020-09-30 22:25:00|9209.1|9206.7|9208.1|9205.7|9209.2|9206.8|9207.8|9205.4|83
1601505000000|2020-09-30 22:30:00|9208|9205.6|9207.6|9205.2|9208.1|9205.7|9206.8|9204.4|102
1601505300000|2020-09-30 22:35:00|9207.5|9205.1|9207.3|9204.9|9207.6|9205.2|9207.1|9204.7|73
1601505600000|2020-09-30 22:40:00|9207.2|9204.8|9208.1|9205.7|9208.4|9206|9207.1|9204.7|120
1601505900000|2020-09-30 22:45:00|9208.2|9205.8|9207.3|9204.9|9208.5|9206.1|9207|9204.6|103
1601506200000|2020-09-30 22:50:00|9207.2|9204.8|9207.6|9205.2|9208.5|9206.1|9207.1|9204.7|149
1601506500000|2020-09-30 22:55:00|9207.5|9205.1|9207.7|9205.3|9207.8|9205.4|9207|9204.6|123
1601506800000|2020-09-30 23:00:00|9207.5|9205.1|9210.8|9208.4|9211.3|9208.9|9207.5|9205.1|244
1601507100000|2020-09-30 23:05:00|9210.9|9208.5|9209.4|9207|9211.7|9209.3|9208.3|9205.9|303
1601507400000|2020-09-30 23:10:00|9209.3|9206.9|9209.3|9206.9|9210|9207.6|9209.2|9206.8|102
1601507700000|2020-09-30 23:15:00|9209.5|9207.1|9209|9206.6|9209.5|9207.1|9208.4|9206|106
1601508000000|2020-09-30 23:20:00|9209.1|9206.7|9208.1|9205.7|9209.2|9206.8|9207.8|9205.4|95
1601508300000|2020-09-30 23:25:00|9208|9205.6|9209.4|9207|9209.5|9207.1|9207.2|9204.8|152
1601508600000|2020-09-30 23:30:00|9209.3|9206.9|9208.6|9206.2|9210|9207.6|9206.8|9205|123
1601508900000|2020-09-30 23:35:00|9208.5|9206.1|9208.6|9206.2|9208.7|9206.3|9207.3|9204.9|239
1601509200000|2020-09-30 23:40:00|9208.5|9206.1|9209.6|9207.2|9209.7|9207.3|9208.4|9206.1|93
1601509500000|2020-09-30 23:45:00|9209.5|9207.1|9210.1|9207.7|9210.3|9207.9|9209.2|9206.8|81
1601509800000|2020-09-30 23:50:00|9210.2|9207.8|9210|9207.6|9210.3|9207.9|9209.4|9207|88
1601510100000|2020-09-30 23:55:00|9209.9|9207.5|9210.4|9208|9210.5|9208.1|9209.9|9207.5|56
1601510400000|2020-10-01 00:00:00|9210.3|9207.9|9212|9209.6|9213|9210.6|9210.3|9207.9|185
1601510700000|2020-10-01 00:05:00|9210.9|9209.4|9209.5|9207.1|9211.4|9209.4|9209|9206.9|147
1601511000000|2020-10-01 00:10:00|9209.1|9207.6|9209.5|9207.1|9209.8|9207.6|9208.6|9206.2|143
1601511300000|2020-10-01 00:15:00|9209.4|9207|9210.3|9207.9|9211.7|9209.3|9208.9|9206.5|236
1601511600000|2020-10-01 00:20:00|9210.4|9208|9210.6|9208.2|9211.1|9208.7|9209.3|9206.9|226
1601511900000|2020-10-01 00:25:00|9210.7|9208.3|9211.2|9208.8|9211.3|9208.9|9210.5|9208.1|121
1601512200000|2020-10-01 00:30:00|9211.1|9208.7|9215.4|9213|9215.4|9213|9211|9208.6|211
1601512500000|2020-10-01 00:35:00|9215.3|9212.9|9213.3|9210.9|9215.4|9213.7|9212.8|9210.7|364
1601512800000|2020-10-01 00:40:00|9213.4|9211|9213.6|9211.2|9213.6|9211.4|9212.3|9209.9|147
1601513100000|2020-10-01 00:45:00|9213.5|9211.1|9213.1|9210.7|9214.1|9212.1|9212.5|9210.1|236
1601513400000|2020-10-01 00:50:00|9213|9210.6|9215|9212.6|9215|9212.6|9211.7|9209.7|208
1601513700000|2020-10-01 00:55:00|9214.8|9212.4|9215|9212.6|9215.9|9213.5|9214|9211.6|189
1601514000000|2020-10-01 01:00:00|9215.1|9212.7|9214.3|9211.9|9215.2|9212.8|9213.5|9211.1|175
1601514300000|2020-10-01 01:05:00|9214.2|9211.8|9214.6|9212.2|9215.5|9213.1|9214.2|9211.8|143
1601514600000|2020-10-01 01:10:00|9214.5|9212.1|9211.9|9209.5|9214.5|9212.2|9211.8|9209.4|190
1601514900000|2020-10-01 01:15:00|9211.7|9209.3|9211.6|9210.1|9212.8|9210.4|9210.2|9207.8|181
1601515200000|2020-10-01 01:20:00|9211.5|9210|9210.8|9208.4|9212.7|9210.9|9210.5|9208.4|139
1601515500000|2020-10-01 01:25:00|9210.9|9208.5|9207.4|9205|9211.1|9208.7|9206.9|9204.9|201
1601515800000|2020-10-01 01:30:00|9206.9|9205.4|9204.1|9201.7|9208|9205.6|9203.6|9201.6|314
1601516100000|2020-10-01 01:35:00|9204.2|9201.8|9199.1|9196.7|9204.7|9202.5|9196.7|9194.3|450
1601516400000|2020-10-01 01:40:00|9199|9196.6|9198.3|9195.9|9199.2|9196.8|9196.7|9194.3|391
1601516700000|2020-10-01 01:45:00|9198.4|9196|9201.2|9198.8|9201.6|9199.2|9197.9|9195.5|325
1601517000000|2020-10-01 01:50:00|9201.1|9198.7|9201.5|9199.1|9202.9|9200.5|9201.1|9198.7|268
1601517300000|2020-10-01 01:55:00|9201.4|9199|9201.5|9199.1|9201.6|9199.2|9198.9|9196.5|279
1601517600000|2020-10-01 02:00:00|9201.3|9198.9|9201.5|9199.1|9201.6|9199.2|9199.8|9197.4|206
1601517900000|2020-10-01 02:05:00|9201.6|9199.2|9201|9198.6|9201.6|9199.2|9199.2|9196.8|235
1601518200000|2020-10-01 02:10:00|9200.9|9198.5|9200.6|9198.2|9201.8|9199.4|9200.3|9197.9|158
1601518500000|2020-10-01 02:15:00|9200.7|9198.3|9201.6|9199.2|9202.3|9199.9|9200.4|9198|193
1601518800000|2020-10-01 02:20:00|9201.5|9199.1|9201.5|9199.1|9201.6|9199.6|9200.8|9198.4|115
1601519100000|2020-10-01 02:25:00|9201.4|9199|9200.2|9197.8|9201.5|9199.1|9199.8|9197.4|167
1601519400000|2020-10-01 02:30:00|9200.4|9198|9200.6|9198.2|9201.8|9199.4|9200.2|9197.8|152
1601519700000|2020-10-01 02:35:00|9200.1|9197.7|9199.9|9197.5|9200.7|9198.3|9198.6|9196.2|164
1601520000000|2020-10-01 02:40:00|9200|9197.6|9200.8|9198.4|9200.9|9198.5|9199.9|9197.5|106
1601520300000|2020-10-01 02:45:00|9200.9|9198.5|9200.8|9198.4|9201.5|9199.1|9200.7|9198.3|119
1601520600000|2020-10-01 02:50:00|9200.7|9198.3|9198|9195.6|9201.4|9199.4|9197.8|9195.4|175
1601520900000|2020-10-01 02:55:00|9198.1|9195.7|9197.4|9195|9199.1|9196.7|9196.1|9193.7|199
1601521200000|2020-10-01 03:00:00|9197.3|9194.9|9196.5|9194.1|9198.2|9195.8|9195.8|9193.5|266
1601521500000|2020-10-01 03:05:00|9197|9194.6|9194.9|9192.5|9197.1|9195.1|9194.5|9192.2|215
1601521800000|2020-10-01 03:10:00|9194.7|9192.3|9194.7|9192.3|9195.8|9193.4|9194.2|9191.8|171
1601522100000|2020-10-01 03:15:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.3|9193.2|9190.8|126
1601522400000|2020-10-01 03:20:00|9194.3|9191.9|9195|9192.6|9195.4|9193|9194.2|9191.8|145
1601522700000|2020-10-01 03:25:00|9195.1|9192.7|9195.1|9192.7|9195.6|9193.2|9194.9|9192.5|158
1601523000000|2020-10-01 03:30:00|9195|9192.6|9195|9192.6|9195.7|9193.3|9194.8|9192.4|91
1601523300000|2020-10-01 03:35:00|9195.1|9192.7|9196.2|9193.8|9196.7|9194.6|9194.9|9192.5|157
1601523600000|2020-10-01 03:40:00|9196.1|9193.7|9195.7|9193.3|9196.5|9194.1|9195.6|9193.2|92
1601523900000|2020-10-01 03:45:00|9195.8|9193.4|9197.4|9195|9198.3|9195.9|9195.7|9193.3|130
1601524200000|2020-10-01 03:50:00|9197.3|9194.9|9196.6|9194.2|9198.7|9196.3|9196.4|9194|155
1601524500000|2020-10-01 03:55:00|9196.5|9194.1|9196.6|9194.2|9197.4|9195|9195.9|9193.5|166
1601524800000|2020-10-01 04:00:00|9196.5|9194.1|9197.4|9195|9198.1|9195.7|9196.5|9194.1|131
1601525100000|2020-10-01 04:05:00|9197.3|9194.9|9198.4|9196|9198.4|9196|9197.2|9194.8|128
1601525400000|2020-10-01 04:10:00|9198.3|9195.9|9196.4|9194|9198.4|9196|9195.7|9193.3|125
1601525700000|2020-10-01 04:15:00|9196.5|9194.1|9197.1|9194.7|9197.1|9194.7|9194.7|9192.3|305
1601526000000|2020-10-01 04:20:00|9197|9194.6|9198.6|9196.2|9198.8|9196.7|9197|9194.6|157
1601526300000|2020-10-01 04:25:00|9198.5|9196.1|9197.8|9195.4|9198.7|9196.6|9197.3|9195.3|156
1601526600000|2020-10-01 04:30:00|9198.3|9195.9|9197.6|9195.2|9198.7|9196.8|9196.4|9194.3|217
1601526900000|2020-10-01 04:35:00|9197.7|9195.3|9196.3|9194.8|9197.8|9195.4|9196.3|9194.4|78
1601527200000|2020-10-01 04:40:00|9196.4|9194.9|9196.7|9194.3|9197.1|9195.1|9196.3|9194.1|88
1601527500000|2020-10-01 04:45:00|9196.8|9194.4|9194.4|9192.9|9196.8|9194.5|9194.4|9192.3|161
1601527800000|2020-10-01 04:50:00|9194.5|9193|9195|9193.5|9195.5|9193.5|9194.4|9192.4|115
1601528100000|2020-10-01 04:55:00|9195.1|9193.6|9195.1|9192.7|9195.8|9193.6|9194.2|9191.9|185
1601528400000|2020-10-01 05:00:00|9195.2|9192.8|9196.2|9193.8|9196.8|9194.4|9195.1|9192.7|186
1601528700000|2020-10-01 05:05:00|9196|9193.6|9196.9|9194.5|9197.9|9195.7|9196|9193.6|166
1601529000000|2020-10-01 05:10:00|9197|9194.6|9197.6|9196.1|9198.7|9196.9|9196.9|9194.5|183
1601529300000|2020-10-01 05:15:00|9197.5|9196|9198.5|9196.1|9199.3|9197.2|9197.4|9195.4|197
1601529600000|2020-10-01 05:20:00|9198.4|9196|9198.5|9196.1|9198.8|9196.4|9197.9|9195.7|156
1601529900000|2020-10-01 05:25:00|9198.6|9196.2|9198.6|9196.2|9199.3|9196.9|9198.3|9195.9|141
1601530200000|2020-10-01 05:30:00|9198.2|9196.7|9199.5|9197.1|9199.6|9197.2|9198.2|9196|155
1601530500000|2020-10-01 05:35:00|9199.6|9197.2|9199.9|9197.5|9200.2|9198.1|9198.4|9196|189
1601530800000|2020-10-01 05:40:00|9200|9197.6|9197.8|9195.4|9200|9198|9197.3|9195.3|168
1601531100000|2020-10-01 05:45:00|9197.7|9195.3|9195.8|9194.3|9197.8|9195.8|9195|9193.1|307
1601531400000|2020-10-01 05:50:00|9195.9|9194.4|9198|9195.6|9198.6|9196.2|9195.4|9193.5|275
1601531700000|2020-10-01 05:55:00|9197.9|9195.5|9197.1|9194.7|9198.1|9196.1|9195.5|9193.4|319
1601532000000|2020-10-01 06:00:00|9196.7|9194.3|9196.4|9194|9197.2|9195.2|9194.6|9192.5|435
1601532300000|2020-10-01 06:05:00|9195.7|9194.2|9195.3|9192.9|9196.4|9194.4|9193.3|9191.2|307
1601532600000|2020-10-01 06:10:00|9195.2|9192.8|9195.5|9193.1|9197.6|9195.2|9194.6|9192.2|304
1601532900000|2020-10-01 06:15:00|9195.7|9193.3|9194.1|9191.7|9195.7|9193.3|9190.9|9188.9|380
1601533200000|2020-10-01 06:20:00|9194|9191.6|9196|9193.6|9196.1|9193.7|9192|9189.9|275
1601533500000|2020-10-01 06:25:00|9195.9|9193.5|9195|9192.6|9196.7|9194.3|9193.9|9191.5|191
1601533800000|2020-10-01 06:30:00|9195.1|9192.7|9192.8|9190.4|9195.8|9193.4|9192.1|9190.2|268
1601534100000|2020-10-01 06:35:00|9192.7|9190.3|9193.3|9191.8|9196.4|9194.5|9191.5|9189.6|498
1601534400000|2020-10-01 06:40:00|9193.4|9191.9|9194.3|9191.9|9194.3|9192.3|9192.2|9190.7|270
1601534700000|2020-10-01 06:45:00|9193.7|9192.2|9193.2|9190.8|9195.7|9193.7|9192.7|9190.4|299
1601535000000|2020-10-01 06:50:00|9193.1|9190.7|9193.5|9191.1|9194|9192|9191.7|9189.9|289
1601535300000|2020-10-01 06:55:00|9193.4|9191|9191.2|9189.7|9193.5|9191.1|9186.7|9185|505
1601535600000|2020-10-01 07:00:00|9191.1|9189.6|9197.7|9196.2|9199|9197|9189.8|9187.9|771
1601535900000|2020-10-01 07:05:00|9197.8|9196.3|9202.8|9200.4|9203|9201.2|9197.8|9195.8|709
1601536200000|2020-10-01 07:10:00|9202.7|9200.3|9201.4|9199|9203|9201.2|9199.3|9197.8|544
1601536500000|2020-10-01 07:15:00|9201.5|9199.1|9198|9195.6|9201.8|9199.7|9197.3|9195.3|506
1601536800000|2020-10-01 07:20:00|9197.9|9195.5|9196.6|9194.2|9197.9|9195.8|9195|9193|322
1601537100000|2020-10-01 07:25:00|9196.5|9194.1|9199.3|9196.9|9201.2|9199.1|9196.4|9194|346
1601537400000|2020-10-01 07:30:00|9199.2|9196.8|9203.8|9201.4|9205.6|9203.6|9198.8|9196.4|506
1601537700000|2020-10-01 07:35:00|9203.9|9201.5|9204.4|9202|9207|9204.6|9202.2|9199.8|537
1601538000000|2020-10-01 07:40:00|9204.5|9202.1|9208.8|9206.4|9210.4|9208.1|9204.4|9202.1|914
1601538300000|2020-10-01 07:45:00|9208.7|9206.3|9205.6|9203.2|9209.1|9206.8|9203.5|9201.5|697
1601538600000|2020-10-01 07:50:00|9205.5|9203.1|9205.2|9202.8|9207.1|9205.1|9203.8|9201.4|531
1601538900000|2020-10-01 07:55:00|9205.4|9203|9199.8|9197.4|9205.4|9203|9198.8|9196.4|533
1601539200000|2020-10-01 08:00:00|9199.9|9197.5|9202.7|9200.3|9202.8|9200.5|9192.4|9190.6|594
1601539500000|2020-10-01 08:05:00|9202.5|9200.1|9199.6|9197.2|9202.8|9201|9197.4|9195|562
1601539800000|2020-10-01 08:10:00|9199.5|9197.1|9196.1|9193.7|9201.1|9199.2|9192.6|9190.2|515
1601540100000|2020-10-01 08:15:00|9196.2|9193.8|9196.1|9193.7|9199|9196.7|9195.4|9193|491
1601540400000|2020-10-01 08:20:00|9196|9193.6|9200.6|9198.2|9200.6|9198.2|9195|9192.6|450
1601540700000|2020-10-01 08:25:00|9200.5|9198.1|9199|9197.5|9200.6|9198.7|9196.8|9194.4|580
1601541000000|2020-10-01 08:30:00|9198.9|9197.4|9203.6|9201.2|9206.3|9203.9|9198.9|9197.1|706
1601541300000|2020-10-01 08:35:00|9203.5|9201.1|9202.5|9200.1|9204.9|9202.5|9200.5|9198.7|598
1601541600000|2020-10-01 08:40:00|9202.6|9200.2|9199|9197.5|9204.6|9202.2|9197.4|9195.5|544
1601541900000|2020-10-01 08:45:00|9198.9|9197.4|9198.5|9197|9199.3|9197.7|9195.8|9194.2|568
1601542200000|2020-10-01 08:50:00|9198.4|9196.9|9197.7|9196.2|9199.6|9198|9193.9|9191.8|552
1601542500000|2020-10-01 08:55:00|9197.8|9196.3|9196.4|9194|9198.9|9197.4|9193.9|9192.3|467
1601542800000|2020-10-01 09:00:00|9196.5|9193.9|9191.4|9189.9|9196.6|9194.4|9188.8|9187|527
1601543100000|2020-10-01 09:05:00|9191.3|9189.8|9192.4|9190.9|9193.6|9192.1|9188.5|9187|550
1601543400000|2020-10-01 09:10:00|9192.5|9191|9191.6|9190.1|9196.3|9194.5|9191.5|9189.6|444
1601543700000|2020-10-01 09:15:00|9191.7|9190.2|9188.4|9186.9|9192.5|9190.7|9187.3|9185.5|439
1601544000000|2020-10-01 09:20:00|9188.3|9186.8|9191.4|9189.9|9192|9190.1|9188.2|9186.2|362
1601544300000|2020-10-01 09:25:00|9191.5|9190|9188.2|9186.7|9192.8|9191|9187.6|9185.7|335
1601544600000|2020-10-01 09:30:00|9188.1|9186.6|9183.6|9182.1|9190|9188.2|9183.5|9181.9|413
1601544900000|2020-10-01 09:35:00|9183.7|9182.2|9180|9178.5|9184|9182.5|9178|9176.5|496
1601545200000|2020-10-01 09:40:00|9180.1|9178.6|9184.1|9182.6|9185.7|9184.2|9179.8|9177.8|518
1601545500000|2020-10-01 09:45:00|9184.2|9182.7|9183.1|9181.6|9189.6|9188.1|9182.6|9180.6|640
1601545800000|2020-10-01 09:50:00|9183.2|9181.7|9171.8|9169.4|9184|9182.3|9171.1|9169.3|651
1601546100000|2020-10-01 09:55:00|9170.9|9169.8|9171.1|9168.7|9172.4|9170.5|9169|9167.5|813
1601546400000|2020-10-01 10:00:00|9171|9169.5|9168.1|9165.7|9172.9|9171.4|9165.4|9163.9|576
1601546700000|2020-10-01 10:05:00|9167.5|9166|9169.8|9167.4|9169.8|9167.4|9165.9|9164|471
1601547000000|2020-10-01 10:10:00|9169.6|9167.2|9169.9|9168.4|9170.1|9168.6|9167.3|9165.7|432
1601547300000|2020-10-01 10:15:00|9169.8|9168.3|9176.1|9174.6|9177.4|9175.9|9169.3|9167.8|411
1601547600000|2020-10-01 10:20:00|9175.9|9174.4|9182.4|9180.9|9183.6|9182.1|9173.7|9172.2|433
1601547900000|2020-10-01 10:25:00|9182.5|9181|9184.3|9182.8|9185.7|9184.1|9180.8|9179.3|448
1601548200000|2020-10-01 10:30:00|9184.9|9183.4|9183.7|9182.2|9185.9|9184.2|9183.4|9181.9|394
1601548500000|2020-10-01 10:35:00|9183.6|9182.1|9184.7|9183.2|9185.5|9184|9183.4|9181.9|180
1601548800000|2020-10-01 10:40:00|9184.9|9183.4|9181.5|9180|9185.4|9183.9|9181.2|9179.7|344
1601549100000|2020-10-01 10:45:00|9181.4|9179.9|9184.5|9183|9185.5|9184|9181.4|9179.9|370
1601549400000|2020-10-01 10:50:00|9184.4|9182.9|9182.3|9180.8|9185.5|9184|9181.9|9180.4|491
1601549700000|2020-10-01 10:55:00|9182.4|9180.9|9181.5|9180|9183.9|9182.4|9179.7|9178.2|442
1601550000000|2020-10-01 11:00:00|9181.6|9180.1|9181.5|9180|9182.3|9180.8|9179.8|9178.3|399
1601550300000|2020-10-01 11:05:00|9181.4|9179.9|9176.7|9175.2|9182.5|9181|9175.3|9173.4|565
1601550600000|2020-10-01 11:10:00|9177.1|9174.7|9177.4|9175.9|9178.3|9176.3|9172|9170.5|863
1601550900000|2020-10-01 11:15:00|9177.3|9175.8|9177.7|9176.2|9179|9177.5|9171.6|9170.1|871
1601551200000|2020-10-01 11:20:00|9177.6|9176.1|9181|9179.5|9182.7|9181.2|9177.4|9175.6|671
1601551500000|2020-10-01 11:25:00|9180.8|9179.3|9178.7|9177.2|9181.2|9179.7|9176.1|9174.6|471
1601551800000|2020-10-01 11:30:00|9178.6|9177.1|9173.3|9171.8|9179.5|9177.7|9172|9170.4|603
1601552100000|2020-10-01 11:35:00|9173.2|9171.7|9172.1|9169.7|9174.3|9172.4|9165.6|9164.1|744
1601552400000|2020-10-01 11:40:00|9172|9169.6|9171.7|9170.2|9173.5|9172|9170.7|9169.2|482
1601552700000|2020-10-01 11:45:00|9172.1|9170.6|9171|9169.5|9172.1|9170.6|9168.1|9166.4|530
1601553000000|2020-10-01 11:50:00|9170.9|9169.4|9170|9167.6|9171.4|9169.7|9168|9166.5|444
1601553300000|2020-10-01 11:55:00|9170.1|9167.7|9170.8|9169.3|9173.6|9172.1|9168.3|9166.6|413
1601553600000|2020-10-01 12:00:00|9170.9|9169.4|9174|9172.5|9174.3|9172.8|9170.5|9169|405
1601553900000|2020-10-01 12:05:00|9173.4|9171.9|9178.3|9176.8|9180.8|9178.9|9173.1|9171.4|521
1601554200000|2020-10-01 12:10:00|9178.4|9176.9|9179.3|9177.8|9179.3|9177.8|9176.3|9174.6|424
1601554500000|2020-10-01 12:15:00|9179.4|9177.9|9178.2|9176.7|9179.9|9178.4|9177.4|9175.9|418
1601554800000|2020-10-01 12:20:00|9178.8|9177.3|9171.6|9170.1|9179.4|9177.9|9171.4|9169.9|582
1601555100000|2020-10-01 12:25:00|9171.5|9170|9176.8|9172.7|9177.3|9174|9170.9|9169.3|391
1601555400000|2020-10-01 12:30:00|9176.7|9173|9171.8|9170.3|9178.8|9176.7|9169.8|9168.3|605
1601555700000|2020-10-01 12:35:00|9171.7|9170.2|9174.1|9172.6|9174.3|9172.7|9170.5|9168.6|506
1601556000000|2020-10-01 12:40:00|9174.2|9172.7|9172.2|9169.8|9174.3|9172.8|9171.1|9169.5|393
1601556300000|2020-10-01 12:45:00|9172.3|9169.9|9170.1|9168.6|9173.1|9171.6|9169.8|9167.8|439
1601556600000|2020-10-01 12:50:00|9170|9168.5|9174.3|9172.8|9175|9173.5|9169.8|9168.3|307
1601556900000|2020-10-01 12:55:00|9174.4|9172.9|9177.2|9175.7|9178.3|9176.3|9174.1|9172.6|477
1601557200000|2020-10-01 13:00:00|9177.1|9175.6|9175.8|9174.3|9178|9176.5|9174.1|9172.4|708
1601557500000|2020-10-01 13:05:00|9175.7|9174.2|9181.6|9180.1|9184.2|9182.7|9175.7|9174.2|966
1601557800000|2020-10-01 13:10:00|9181.7|9180.2|9178.6|9177.1|9183.8|9182.2|9178.3|9176.8|685
1601558100000|2020-10-01 13:15:00|9178.3|9176.8|9180.5|9179|9183.2|9181.7|9176.8|9175.3|667
1601558400000|2020-10-01 13:20:00|9180.4|9178.9|9185|9182.6|9185.5|9184|9177.2|9175.7|630
1601558700000|2020-10-01 13:25:00|9184.6|9183.1|9180.7|9179.2|9185.6|9184.1|9180.5|9179|582
1601559000000|2020-10-01 13:30:00|9180.6|9179.1|9181.7|9180.2|9184|9182.4|9179.4|9177.9|560
1601559300000|2020-10-01 13:35:00|9181.6|9180.1|9178.5|9177|9181.8|9180.3|9178.1|9176.6|582
1601559600000|2020-10-01 13:40:00|9178.6|9177.1|9182|9179.6|9182.3|9180.2|9178.5|9177|444
1601559900000|2020-10-01 13:45:00|9181.5|9179.1|9184.9|9183.4|9189|9187.4|9179.9|9178.4|693
1601560200000|2020-10-01 13:50:00|9184.8|9183.3|9191.9|9190.4|9192.8|9191.3|9183.3|9181.8|669
1601560500000|2020-10-01 13:55:00|9191.8|9190.3|9181|9176|9192|9190.5|9180.5|9175.5|640
1601560800000|2020-10-01 14:00:00|9180.8|9175.8|9190.3|9188.8|9190.3|9188.8|9178.6|9173.6|961
1601561100000|2020-10-01 14:05:00|9190.4|9188.9|9189.4|9187.9|9193.7|9192.2|9188.1|9186.6|830
1601561400000|2020-10-01 14:10:00|9189.8|9188.3|9185.9|9184.4|9192.5|9191|9185.6|9184.1|657
1601561700000|2020-10-01 14:15:00|9186|9184.5|9186.1|9184.6|9189.1|9187.6|9183.2|9181.7|590
1601562000000|2020-10-01 14:20:00|9186.2|9184.7|9189.4|9187.9|9192.1|9190.6|9186.1|9184.6|588
1601562300000|2020-10-01 14:25:00|9189.5|9188|9193.5|9192|9194.9|9193.4|9189.5|9188|806
1601562600000|2020-10-01 14:30:00|9193.6|9192.1|9188.9|9187.4|9195.6|9194.1|9188.6|9187.1|725
1601562900000|2020-10-01 14:35:00|9189|9187.5|9191.8|9190.3|9192.9|9191.4|9189|9187.5|510
1601563200000|2020-10-01 14:40:00|9191.7|9190.2|9191.8|9190.3|9193.8|9192.1|9189.3|9187.8|511
1601563500000|2020-10-01 14:45:00|9191.7|9190.2|9189.3|9187.8|9193.8|9192.3|9189.2|9187.7|463
1601563800000|2020-10-01 14:50:00|9189.2|9187.7|9189.3|9187.8|9191.9|9190.4|9187.4|9185.9|531
1601564100000|2020-10-01 14:55:00|9189.4|9187.9|9193.8|9192.3|9199.9|9198.4|9189.4|9187.9|704
1601564400000|2020-10-01 15:00:00|9193.9|9192.4|9190.2|9188.7|9197.2|9195.7|9189.3|9187.8|733
1601564700000|2020-10-01 15:05:00|9190.5|9189|9190.1|9188.6|9192.6|9191.1|9187.5|9186|596
1601565000000|2020-10-01 15:10:00|9190.2|9188.7|9188.1|9186.6|9191.8|9190.3|9187.4|9185.9|431
1601565300000|2020-10-01 15:15:00|9188.2|9186.7|9186.8|9185.3|9188.3|9186.8|9184.1|9182.6|483
1601565600000|2020-10-01 15:20:00|9186.9|9185.4|9186.2|9184.7|9189.6|9188.1|9185.8|9184.3|568
1601565900000|2020-10-01 15:25:00|9186.1|9184.6|9184.1|9182.6|9187.5|9186|9183.2|9181.7|461
1601566200000|2020-10-01 15:30:00|9183.7|9182.2|9179.9|9178.4|9185.3|9183.7|9178.8|9176.9|664
1601566500000|2020-10-01 15:35:00|9180|9178.5|9178|9176.5|9180.8|9178.8|9177.1|9175.6|512
1601566800000|2020-10-01 15:40:00|9177.9|9176.4|9176.3|9174.8|9178.4|9176.9|9176.3|9174.8|421
1601567100000|2020-10-01 15:45:00|9176.2|9174.7|9178.1|9176.6|9178.3|9176.6|9175.9|9174.4|402
1601567400000|2020-10-01 15:50:00|9178|9176.5|9177.4|9175.9|9179.3|9177.8|9177|9175.5|319
1601567700000|2020-10-01 15:55:00|9177.5|9176|9180.9|9179.4|9181.9|9180.4|9177.5|9176|365
1601568000000|2020-10-01 16:00:00|9180.8|9179.3|9186.9|9185.4|9188.8|9187.3|9179.2|9177.7|425
1601568300000|2020-10-01 16:05:00|9186.8|9185.3|9187.1|9185.6|9189|9187.5|9184.9|9183.4|515
1601568600000|2020-10-01 16:10:00|9187|9185.5|9187.7|9186.2|9188.8|9187.3|9185.8|9184.3|436
1601568900000|2020-10-01 16:15:00|9187.8|9186.3|9188.8|9187.3|9189.6|9188.1|9187|9185.5|360
1601569200000|2020-10-01 16:20:00|9188.7|9187.2|9185.8|9184.3|9189.2|9187.7|9184.5|9183|330
1601569500000|2020-10-01 16:25:00|9185.9|9184.4|9183.6|9182.1|9185.9|9184.4|9183.2|9181.7|315
1601569800000|2020-10-01 16:30:00|9183.5|9182|9187.1|9185.6|9187.7|9186.2|9182.8|9181.3|453
1601570100000|2020-10-01 16:35:00|9187|9185.5|9187.2|9185.7|9189.4|9187.9|9187|9185.5|346
1601570400000|2020-10-01 16:40:00|9187.3|9185.8|9187|9185.5|9188|9186.5|9186.8|9185.3|258
1601570700000|2020-10-01 16:45:00|9187.1|9185.6|9186.9|9185.4|9187.9|9186.4|9185.4|9183.9|209
1601571000000|2020-10-01 16:50:00|9187|9185.5|9187.1|9185.6|9187.6|9186.1|9185.6|9184.1|232
1601571300000|2020-10-01 16:55:00|9187|9185.5|9188.2|9186.7|9188.9|9187.4|9186.7|9185.2|335
1601571600000|2020-10-01 17:00:00|9188.3|9186.8|9187.9|9186.4|9190.9|9189.4|9187.7|9186.2|276
1601571900000|2020-10-01 17:05:00|9188|9186.5|9187.9|9186.4|9188.8|9187.3|9187.3|9185.8|163
1601572200000|2020-10-01 17:10:00|9187.8|9186.3|9188.4|9186.9|9188.7|9187.2|9187|9185.5|182
1601572500000|2020-10-01 17:15:00|9188.5|9187|9187.8|9186.3|9189.7|9188.2|9187.5|9186|267
1601572800000|2020-10-01 17:20:00|9187.9|9186.4|9188.6|9187.1|9188.8|9187.3|9187|9185.5|214
1601573100000|2020-10-01 17:25:00|9188.7|9187.2|9188.7|9187.2|9189.3|9187.8|9187.9|9186.4|184
1601573400000|2020-10-01 17:30:00|9188.6|9187.1|9188|9186.5|9188.8|9187.3|9187.4|9185.9|244
1601573700000|2020-10-01 17:35:00|9188.1|9186.6|9187.9|9186.4|9188.1|9186.6|9186.1|9184.6|231
1601574000000|2020-10-01 17:40:00|9188|9186.5|9189.7|9188.2|9190.7|9189.2|9187.9|9186.4|236
1601574300000|2020-10-01 17:45:00|9189.8|9188.3|9188.8|9187.3|9190.2|9188.7|9188.6|9187.1|194
1601574600000|2020-10-01 17:50:00|9188.7|9187.2|9188.7|9187.2|9190.1|9188.6|9188.6|9187.1|202
1601574900000|2020-10-01 17:55:00|9188.8|9187.3|9189.7|9188.2|9191.8|9190.3|9188|9186.5|242
1601575200000|2020-10-01 18:00:00|9189.9|9188.4|9191.2|9189.7|9192.3|9190.8|9187.9|9186.4|496
1601575500000|2020-10-01 18:05:00|9191|9189.5|9192.3|9190.8|9192.9|9191.4|9190.9|9189.4|444
1601575800000|2020-10-01 18:10:00|9192.2|9190.7|9190.5|9189|9193.4|9191.9|9190.4|9188.9|385
1601576100000|2020-10-01 18:15:00|9190.6|9189.1|9190.5|9189|9191.5|9190|9189.6|9188.1|245
1601576400000|2020-10-01 18:20:00|9190.4|9188.9|9189.8|9188.3|9190.6|9189.1|9189.1|9187.6|278
1601576700000|2020-10-01 18:25:00|9189.7|9188.2|9188.8|9187.3|9191.1|9189.6|9188|9186.5|311
1601577000000|2020-10-01 18:30:00|9188.9|9187.4|9188.9|9187.4|9189.8|9188.3|9188.6|9187.1|180
1601577300000|2020-10-01 18:35:00|9189.1|9187.6|9188|9186.5|9189.1|9187.6|9187|9185.5|231
1601577600000|2020-10-01 18:40:00|9187.9|9186.4|9186.5|9185|9188.9|9187.4|9186.5|9185|208
1601577900000|2020-10-01 18:45:00|9186.6|9185.1|9184.5|9183|9187.1|9185.6|9183.9|9182.4|226
1601578200000|2020-10-01 18:50:00|9184.4|9182.9|9185.5|9184|9185.6|9184.1|9183.2|9181.7|213
1601578500000|2020-10-01 18:55:00|9185.6|9184.1|9186.9|9185.4|9187|9185.5|9185.1|9183.6|346
1601578800000|2020-10-01 19:00:00|9186.8|9185.3|9189|9187.5|9189.4|9187.9|9185.9|9184.4|668
1601579100000|2020-10-01 19:05:00|9188.8|9187.3|9190.9|9189.4|9192|9190.5|9188.4|9186.9|453
1601579400000|2020-10-01 19:10:00|9190.8|9189.3|9189.2|9187.7|9190.9|9189.4|9189.1|9187.6|308
1601579700000|2020-10-01 19:15:00|9189.1|9187.6|9189.4|9187.9|9190.1|9188.6|9188.5|9187|277
1601580000000|2020-10-01 19:20:00|9189.5|9188|9188.3|9186.8|9190.9|9189.4|9188.2|9186.7|310
1601580300000|2020-10-01 19:25:00|9188.2|9186.7|9190.1|9188.6|9190.5|9189|9188.2|9186.7|230
1601580600000|2020-10-01 19:30:00|9190|9188.5|9190.1|9188.6|9190.4|9188.9|9189.8|9188.3|214
1601580900000|2020-10-01 19:35:00|9190|9188.5|9191.2|9189.7|9191.8|9190.3|9190|9188.5|168
1601581200000|2020-10-01 19:40:00|9191.1|9189.6|9191.7|9190.2|9192.7|9191.2|9191.1|9189.6|277
1601581500000|2020-10-01 19:45:00|9191.5|9190|9192.7|9191.2|9193|9191.5|9191.1|9189.6|206
1601581800000|2020-10-01 19:50:00|9192.6|9191.1|9190|9188.5|9192.6|9191.1|9189.9|9188.3|280
1601582100000|2020-10-01 19:55:00|9189.9|9188.4|9183.9|9182.4|9190.1|9188.5|9183.5|9182|435
1601582400000|2020-10-01 20:00:00|9183.8|9182.3|9184.2|9182.7|9185.2|9183.7|9182.9|9181.4|255
1601582700000|2020-10-01 20:05:00|9184.3|9182.8|9184.1|9182.6|9185.1|9183.6|9184|9182.5|115
1601583000000|2020-10-01 20:10:00|9184|9182.5|9184.9|9183.4|9185.1|9183.6|9184|9182.5|110
1601583300000|2020-10-01 20:15:00|9185|9183.5|9185|9183.5|9185.6|9184.1|9184.9|9183.4|47
1601583600000|2020-10-01 20:20:00|9184.9|9183.4|9184.4|9182.9|9185.1|9183.6|9184.2|9182.7|75
1601583900000|2020-10-01 20:25:00|9185|9183.5|9186.1|9184.6|9186.2|9184.7|9184.3|9182.6|137
1601584200000|2020-10-01 20:30:00|9186.2|9184.7|9186.1|9184.6|9187.4|9185.6|9186|9184|114
1601584500000|2020-10-01 20:35:00|9186|9184.5|9186.9|9185.4|9187.3|9185.4|9185.9|9184.1|79
1601584800000|2020-10-01 20:40:00|9186.8|9185.3|9187.2|9184.8|9187.4|9185.5|9186.8|9184.6|60
1601585100000|2020-10-01 20:45:00|9187.1|9184.7|9187.3|9184.9|9187.6|9185.2|9185.2|9183.3|245
1601585400000|2020-10-01 20:50:00|9187.2|9184.8|9187|9184.6|9187.5|9185.1|9186.1|9183.7|138
1601585700000|2020-10-01 20:55:00|9187.1|9184.7|9190.4|9185.4|9190.9|9185.9|9186.7|9183.5|217
1601586000000|2020-10-01 21:00:00|9190.8|9185.8|9194.1|9189.1|9194.7|9191|9187.1|9183.9|25
1601586300000|2020-10-01 21:05:00|9193.5|9188.5|9193.5|9188.5|9195.7|9190.7|9191|9186|125
1601586600000|2020-10-01 21:10:00|9193.3|9188.3|9191.8|9186.8|9193.4|9188.4|9191|9186|143
1601586900000|2020-10-01 21:15:00|9191.9|9186.9|9190.6|9185.6|9193.7|9188.7|9190.2|9185.2|91
1601587200000|2020-10-01 21:20:00|9190.5|9185.5|9192.3|9187.3|9192.9|9187.9|9190.5|9185.5|85
1601587500000|2020-10-01 21:25:00|9192.2|9187.2|9190.7|9185.7|9192.7|9187.7|9190.6|9185.6|98
1601587800000|2020-10-01 21:30:00|9191.5|9186.5|9188|9183|9191.5|9186.5|9184.2|9179.2|208
1601588100000|2020-10-01 21:35:00|9186.8|9181.8|9188.5|9183.5|9189.9|9184.9|9183.5|9178.5|213
1601588400000|2020-10-01 21:40:00|9188.4|9183.4|9187.9|9182.9|9189.3|9184.3|9185.2|9180.2|136
1601588700000|2020-10-01 21:45:00|9187.8|9182.8|9188.2|9183.2|9189.6|9184.6|9187.1|9182.1|144
1601589000000|2020-10-01 21:50:00|9187.8|9182.8|9188.8|9183.8|9189.9|9184.9|9187.1|9182.1|215
1601589300000|2020-10-01 21:55:00|9189.2|9184.2|9188.4|9183.4|9189.6|9184.6|9185.5|9180.5|170
1601589600000|2020-10-01 22:00:00|9188.2|9183.2|9187.7|9184.7|9189.3|9185.5|9186.7|9182.5|428
1601589900000|2020-10-01 22:05:00|9188.1|9184.6|9188|9185.5|9189.5|9185.9|9187.4|9184.4|146
1601590200000|2020-10-01 22:10:00|9188.1|9185.4|9189.3|9186.6|9189.9|9187|9187.7|9184.9|173
1601590500000|2020-10-01 22:15:00|9189.2|9186.5|9188.4|9186|9189.8|9187.4|9187.9|9185.4|155
1601590800000|2020-10-01 22:20:00|9188.3|9185.9|9188.4|9186|9189.6|9187.2|9187.9|9185.5|127
1601591100000|2020-10-01 22:25:00|9188.3|9185.9|9188.5|9186.1|9188.7|9186.3|9187.8|9185.3|92
1601591400000|2020-10-01 22:30:00|9188.4|9186|9189.3|9186.9|9190.3|9187.9|9188.4|9186|97
1601591700000|2020-10-01 22:35:00|9189.4|9187|9189.4|9187|9189.8|9187.4|9189|9186.6|74
1601592000000|2020-10-01 22:40:00|9189.3|9186.9|9189.6|9187.2|9189.6|9187.2|9188.9|9186.5|61
1601592300000|2020-10-01 22:45:00|9189.5|9187.1|9190.2|9187.8|9190.4|9188|9189.5|9187.1|65
1601592600000|2020-10-01 22:50:00|9190.3|9187.9|9190.5|9188.1|9191.1|9188.7|9190.1|9187.7|131
1601592900000|2020-10-01 22:55:00|9190.4|9188|9190.8|9188.4|9191|9188.6|9190.4|9188|144
1601593200000|2020-10-01 23:00:00|9190.7|9188.3|9191|9188.6|9191.2|9188.8|9190.6|9188.2|89
1601593500000|2020-10-01 23:05:00|9190.9|9188.5|9191|9188.6|9191.1|9188.7|9190.8|9188.4|83
1601593800000|2020-10-01 23:10:00|9190.9|9188.5|9191.4|9189|9191.8|9189.4|9190.8|9188.4|114
1601594100000|2020-10-01 23:15:00|9191.3|9188.9|9190.5|9188.1|9191.4|9189|9190.2|9187.8|84
1601594400000|2020-10-01 23:20:00|9190.6|9188.2|9191.4|9189|9191.6|9189.2|9190.5|9188.1|108
1601594700000|2020-10-01 23:25:00|9191.5|9189.1|9191.5|9189.1|9191.7|9189.3|9191.3|9188.9|58
1601595000000|2020-10-01 23:30:00|9191.4|9189|9191.8|9189.4|9191.9|9189.5|9190.6|9188.2|114
1601595300000|2020-10-01 23:35:00|9191.9|9189.5|9192.3|9189.9|9193.5|9191.5|9191.3|9189.3|224
1601595600000|2020-10-01 23:40:00|9192.4|9190|9191.7|9189.3|9192.9|9191|9190.1|9188.3|155
1601595900000|2020-10-01 23:45:00|9191.6|9189.2|9191.7|9189.3|9191.9|9189.8|9191|9189.1|74
1601596200000|2020-10-01 23:50:00|9191.8|9189.4|9191.6|9189.2|9191.8|9189.7|9190.8|9188.4|92
1601596500000|2020-10-01 23:55:00|9191.5|9189.1|9190.7|9188.3|9191.7|9189.8|9190.7|9188.3|89
1601510400000|2020-10-01 00:00:00|9210.3|9207.9|9212|9209.6|9213|9210.6|9210.3|9207.9|185
1601510700000|2020-10-01 00:05:00|9210.9|9209.4|9209.5|9207.1|9211.4|9209.4|9209|9206.9|147
1601511000000|2020-10-01 00:10:00|9209.1|9207.6|9209.5|9207.1|9209.8|9207.6|9208.6|9206.2|143
1601511300000|2020-10-01 00:15:00|9209.4|9207|9210.3|9207.9|9211.7|9209.3|9208.9|9206.5|236
1601511600000|2020-10-01 00:20:00|9210.4|9208|9210.6|9208.2|9211.1|9208.7|9209.3|9206.9|226
1601511900000|2020-10-01 00:25:00|9210.7|9208.3|9211.2|9208.8|9211.3|9208.9|9210.5|9208.1|121
1601512200000|2020-10-01 00:30:00|9211.1|9208.7|9215.4|9213|9215.4|9213|9211|9208.6|211
1601512500000|2020-10-01 00:35:00|9215.3|9212.9|9213.3|9210.9|9215.4|9213.7|9212.8|9210.7|364
1601512800000|2020-10-01 00:40:00|9213.4|9211|9213.6|9211.2|9213.6|9211.4|9212.3|9209.9|147
1601513100000|2020-10-01 00:45:00|9213.5|9211.1|9213.1|9210.7|9214.1|9212.1|9212.5|9210.1|236
1601513400000|2020-10-01 00:50:00|9213|9210.6|9215|9212.6|9215|9212.6|9211.7|9209.7|208
1601513700000|2020-10-01 00:55:00|9214.8|9212.4|9215|9212.6|9215.9|9213.5|9214|9211.6|189
1601514000000|2020-10-01 01:00:00|9215.1|9212.7|9214.3|9211.9|9215.2|9212.8|9213.5|9211.1|175
1601514300000|2020-10-01 01:05:00|9214.2|9211.8|9214.6|9212.2|9215.5|9213.1|9214.2|9211.8|143
1601514600000|2020-10-01 01:10:00|9214.5|9212.1|9211.9|9209.5|9214.5|9212.2|9211.8|9209.4|190
1601514900000|2020-10-01 01:15:00|9211.7|9209.3|9211.6|9210.1|9212.8|9210.4|9210.2|9207.8|181
1601515200000|2020-10-01 01:20:00|9211.5|9210|9210.8|9208.4|9212.7|9210.9|9210.5|9208.4|139
1601515500000|2020-10-01 01:25:00|9210.9|9208.5|9207.4|9205|9211.1|9208.7|9206.9|9204.9|201
1601515800000|2020-10-01 01:30:00|9206.9|9205.4|9204.1|9201.7|9208|9205.6|9203.6|9201.6|314
1601516100000|2020-10-01 01:35:00|9204.2|9201.8|9199.1|9196.7|9204.7|9202.5|9196.7|9194.3|450
1601516400000|2020-10-01 01:40:00|9199|9196.6|9198.3|9195.9|9199.2|9196.8|9196.7|9194.3|391
1601516700000|2020-10-01 01:45:00|9198.4|9196|9201.2|9198.8|9201.6|9199.2|9197.9|9195.5|325
1601517000000|2020-10-01 01:50:00|9201.1|9198.7|9201.5|9199.1|9202.9|9200.5|9201.1|9198.7|268
1601517300000|2020-10-01 01:55:00|9201.4|9199|9201.5|9199.1|9201.6|9199.2|9198.9|9196.5|279
1601517600000|2020-10-01 02:00:00|9201.3|9198.9|9201.5|9199.1|9201.6|9199.2|9199.8|9197.4|206
1601517900000|2020-10-01 02:05:00|9201.6|9199.2|9201|9198.6|9201.6|9199.2|9199.2|9196.8|235
1601518200000|2020-10-01 02:10:00|9200.9|9198.5|9200.6|9198.2|9201.8|9199.4|9200.3|9197.9|158
1601518500000|2020-10-01 02:15:00|9200.7|9198.3|9201.6|9199.2|9202.3|9199.9|9200.4|9198|193
1601518800000|2020-10-01 02:20:00|9201.5|9199.1|9201.5|9199.1|9201.6|9199.6|9200.8|9198.4|115
1601519100000|2020-10-01 02:25:00|9201.4|9199|9200.2|9197.8|9201.5|9199.1|9199.8|9197.4|167
1601519400000|2020-10-01 02:30:00|9200.4|9198|9200.6|9198.2|9201.8|9199.4|9200.2|9197.8|152
1601519700000|2020-10-01 02:35:00|9200.1|9197.7|9199.9|9197.5|9200.7|9198.3|9198.6|9196.2|164
1601520000000|2020-10-01 02:40:00|9200|9197.6|9200.8|9198.4|9200.9|9198.5|9199.9|9197.5|106
1601520300000|2020-10-01 02:45:00|9200.9|9198.5|9200.8|9198.4|9201.5|9199.1|9200.7|9198.3|119
1601520600000|2020-10-01 02:50:00|9200.7|9198.3|9198|9195.6|9201.4|9199.4|9197.8|9195.4|175
1601520900000|2020-10-01 02:55:00|9198.1|9195.7|9197.4|9195|9199.1|9196.7|9196.1|9193.7|199
1601521200000|2020-10-01 03:00:00|9197.3|9194.9|9196.5|9194.1|9198.2|9195.8|9195.8|9193.5|266
1601521500000|2020-10-01 03:05:00|9197|9194.6|9194.9|9192.5|9197.1|9195.1|9194.5|9192.2|215
1601521800000|2020-10-01 03:10:00|9194.7|9192.3|9194.7|9192.3|9195.8|9193.4|9194.2|9191.8|171
1601522100000|2020-10-01 03:15:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.3|9193.2|9190.8|126
1601522400000|2020-10-01 03:20:00|9194.3|9191.9|9195|9192.6|9195.4|9193|9194.2|9191.8|145
1601522700000|2020-10-01 03:25:00|9195.1|9192.7|9195.1|9192.7|9195.6|9193.2|9194.9|9192.5|158
1601523000000|2020-10-01 03:30:00|9195|9192.6|9195|9192.6|9195.7|9193.3|9194.8|9192.4|91
1601523300000|2020-10-01 03:35:00|9195.1|9192.7|9196.2|9193.8|9196.7|9194.6|9194.9|9192.5|157
1601523600000|2020-10-01 03:40:00|9196.1|9193.7|9195.7|9193.3|9196.5|9194.1|9195.6|9193.2|92
1601523900000|2020-10-01 03:45:00|9195.8|9193.4|9197.4|9195|9198.3|9195.9|9195.7|9193.3|130
1601524200000|2020-10-01 03:50:00|9197.3|9194.9|9196.6|9194.2|9198.7|9196.3|9196.4|9194|155
1601524500000|2020-10-01 03:55:00|9196.5|9194.1|9196.6|9194.2|9197.4|9195|9195.9|9193.5|166
1601524800000|2020-10-01 04:00:00|9196.5|9194.1|9197.4|9195|9198.1|9195.7|9196.5|9194.1|131
1601525100000|2020-10-01 04:05:00|9197.3|9194.9|9198.4|9196|9198.4|9196|9197.2|9194.8|128
1601525400000|2020-10-01 04:10:00|9198.3|9195.9|9196.4|9194|9198.4|9196|9195.7|9193.3|125
1601525700000|2020-10-01 04:15:00|9196.5|9194.1|9197.1|9194.7|9197.1|9194.7|9194.7|9192.3|305
1601526000000|2020-10-01 04:20:00|9197|9194.6|9198.6|9196.2|9198.8|9196.7|9197|9194.6|157
1601526300000|2020-10-01 04:25:00|9198.5|9196.1|9197.8|9195.4|9198.7|9196.6|9197.3|9195.3|156
1601526600000|2020-10-01 04:30:00|9198.3|9195.9|9197.6|9195.2|9198.7|9196.8|9196.4|9194.3|217
1601526900000|2020-10-01 04:35:00|9197.7|9195.3|9196.3|9194.8|9197.8|9195.4|9196.3|9194.4|78
1601527200000|2020-10-01 04:40:00|9196.4|9194.9|9196.7|9194.3|9197.1|9195.1|9196.3|9194.1|88
1601527500000|2020-10-01 04:45:00|9196.8|9194.4|9194.4|9192.9|9196.8|9194.5|9194.4|9192.3|161
1601527800000|2020-10-01 04:50:00|9194.5|9193|9195|9193.5|9195.5|9193.5|9194.4|9192.4|115
1601528100000|2020-10-01 04:55:00|9195.1|9193.6|9195.1|9192.7|9195.8|9193.6|9194.2|9191.9|185
1601528400000|2020-10-01 05:00:00|9195.2|9192.8|9196.2|9193.8|9196.8|9194.4|9195.1|9192.7|186
1601528700000|2020-10-01 05:05:00|9196|9193.6|9196.9|9194.5|9197.9|9195.7|9196|9193.6|166
1601529000000|2020-10-01 05:10:00|9197|9194.6|9197.6|9196.1|9198.7|9196.9|9196.9|9194.5|183
1601529300000|2020-10-01 05:15:00|9197.5|9196|9198.5|9196.1|9199.3|9197.2|9197.4|9195.4|197
1601529600000|2020-10-01 05:20:00|9198.4|9196|9198.5|9196.1|9198.8|9196.4|9197.9|9195.7|156
1601529900000|2020-10-01 05:25:00|9198.6|9196.2|9198.6|9196.2|9199.3|9196.9|9198.3|9195.9|141
1601530200000|2020-10-01 05:30:00|9198.2|9196.7|9199.5|9197.1|9199.6|9197.2|9198.2|9196|155
1601530500000|2020-10-01 05:35:00|9199.6|9197.2|9199.9|9197.5|9200.2|9198.1|9198.4|9196|189
1601530800000|2020-10-01 05:40:00|9200|9197.6|9197.8|9195.4|9200|9198|9197.3|9195.3|168
1601531100000|2020-10-01 05:45:00|9197.7|9195.3|9195.8|9194.3|9197.8|9195.8|9195|9193.1|307
1601531400000|2020-10-01 05:50:00|9195.9|9194.4|9198|9195.6|9198.6|9196.2|9195.4|9193.5|275
1601531700000|2020-10-01 05:55:00|9197.9|9195.5|9197.1|9194.7|9198.1|9196.1|9195.5|9193.4|319
1601532000000|2020-10-01 06:00:00|9196.7|9194.3|9196.4|9194|9197.2|9195.2|9194.6|9192.5|435
1601532300000|2020-10-01 06:05:00|9195.7|9194.2|9195.3|9192.9|9196.4|9194.4|9193.3|9191.2|307
1601532600000|2020-10-01 06:10:00|9195.2|9192.8|9195.5|9193.1|9197.6|9195.2|9194.6|9192.2|304
1601532900000|2020-10-01 06:15:00|9195.7|9193.3|9194.1|9191.7|9195.7|9193.3|9190.9|9188.9|380
1601533200000|2020-10-01 06:20:00|9194|9191.6|9196|9193.6|9196.1|9193.7|9192|9189.9|275
1601533500000|2020-10-01 06:25:00|9195.9|9193.5|9195|9192.6|9196.7|9194.3|9193.9|9191.5|191
1601533800000|2020-10-01 06:30:00|9195.1|9192.7|9192.8|9190.4|9195.8|9193.4|9192.1|9190.2|268
1601534100000|2020-10-01 06:35:00|9192.7|9190.3|9193.3|9191.8|9196.4|9194.5|9191.5|9189.6|498
1601534400000|2020-10-01 06:40:00|9193.4|9191.9|9194.3|9191.9|9194.3|9192.3|9192.2|9190.7|270
1601534700000|2020-10-01 06:45:00|9193.7|9192.2|9193.2|9190.8|9195.7|9193.7|9192.7|9190.4|299
1601535000000|2020-10-01 06:50:00|9193.1|9190.7|9193.5|9191.1|9194|9192|9191.7|9189.9|289
1601535300000|2020-10-01 06:55:00|9193.4|9191|9191.2|9189.7|9193.5|9191.1|9186.7|9185|505
1601535600000|2020-10-01 07:00:00|9191.1|9189.6|9197.7|9196.2|9199|9197|9189.8|9187.9|771
1601535900000|2020-10-01 07:05:00|9197.8|9196.3|9202.8|9200.4|9203|9201.2|9197.8|9195.8|709
1601536200000|2020-10-01 07:10:00|9202.7|9200.3|9201.4|9199|9203|9201.2|9199.3|9197.8|544
1601536500000|2020-10-01 07:15:00|9201.5|9199.1|9198|9195.6|9201.8|9199.7|9197.3|9195.3|506
1601536800000|2020-10-01 07:20:00|9197.9|9195.5|9196.6|9194.2|9197.9|9195.8|9195|9193|322
1601537100000|2020-10-01 07:25:00|9196.5|9194.1|9199.3|9196.9|9201.2|9199.1|9196.4|9194|346
1601537400000|2020-10-01 07:30:00|9199.2|9196.8|9203.8|9201.4|9205.6|9203.6|9198.8|9196.4|506
1601537700000|2020-10-01 07:35:00|9203.9|9201.5|9204.4|9202|9207|9204.6|9202.2|9199.8|537
1601538000000|2020-10-01 07:40:00|9204.5|9202.1|9208.8|9206.4|9210.4|9208.1|9204.4|9202.1|914
1601538300000|2020-10-01 07:45:00|9208.7|9206.3|9205.6|9203.2|9209.1|9206.8|9203.5|9201.5|697
1601538600000|2020-10-01 07:50:00|9205.5|9203.1|9205.2|9202.8|9207.1|9205.1|9203.8|9201.4|531
1601538900000|2020-10-01 07:55:00|9205.4|9203|9199.8|9197.4|9205.4|9203|9198.8|9196.4|533
1601539200000|2020-10-01 08:00:00|9199.9|9197.5|9202.7|9200.3|9202.8|9200.5|9192.4|9190.6|594
1601539500000|2020-10-01 08:05:00|9202.5|9200.1|9199.6|9197.2|9202.8|9201|9197.4|9195|562
1601539800000|2020-10-01 08:10:00|9199.5|9197.1|9196.1|9193.7|9201.1|9199.2|9192.6|9190.2|515
1601540100000|2020-10-01 08:15:00|9196.2|9193.8|9196.1|9193.7|9199|9196.7|9195.4|9193|491
1601540400000|2020-10-01 08:20:00|9196|9193.6|9200.6|9198.2|9200.6|9198.2|9195|9192.6|450
1601540700000|2020-10-01 08:25:00|9200.5|9198.1|9199|9197.5|9200.6|9198.7|9196.8|9194.4|580
1601541000000|2020-10-01 08:30:00|9198.9|9197.4|9203.6|9201.2|9206.3|9203.9|9198.9|9197.1|706
1601541300000|2020-10-01 08:35:00|9203.5|9201.1|9202.5|9200.1|9204.9|9202.5|9200.5|9198.7|598
1601541600000|2020-10-01 08:40:00|9202.6|9200.2|9199|9197.5|9204.6|9202.2|9197.4|9195.5|544
1601541900000|2020-10-01 08:45:00|9198.9|9197.4|9198.5|9197|9199.3|9197.7|9195.8|9194.2|568
1601542200000|2020-10-01 08:50:00|9198.4|9196.9|9197.7|9196.2|9199.6|9198|9193.9|9191.8|552
1601542500000|2020-10-01 08:55:00|9197.8|9196.3|9196.4|9194|9198.9|9197.4|9193.9|9192.3|467
1601542800000|2020-10-01 09:00:00|9196.5|9193.9|9191.4|9189.9|9196.6|9194.4|9188.8|9187|527
1601543100000|2020-10-01 09:05:00|9191.3|9189.8|9192.4|9190.9|9193.6|9192.1|9188.5|9187|550
1601543400000|2020-10-01 09:10:00|9192.5|9191|9191.6|9190.1|9196.3|9194.5|9191.5|9189.6|444
1601543700000|2020-10-01 09:15:00|9191.7|9190.2|9188.4|9186.9|9192.5|9190.7|9187.3|9185.5|439
1601544000000|2020-10-01 09:20:00|9188.3|9186.8|9191.4|9189.9|9192|9190.1|9188.2|9186.2|362
1601544300000|2020-10-01 09:25:00|9191.5|9190|9188.2|9186.7|9192.8|9191|9187.6|9185.7|335
1601544600000|2020-10-01 09:30:00|9188.1|9186.6|9183.6|9182.1|9190|9188.2|9183.5|9181.9|413
1601544900000|2020-10-01 09:35:00|9183.7|9182.2|9180|9178.5|9184|9182.5|9178|9176.5|496
1601545200000|2020-10-01 09:40:00|9180.1|9178.6|9184.1|9182.6|9185.7|9184.2|9179.8|9177.8|518
1601545500000|2020-10-01 09:45:00|9184.2|9182.7|9183.1|9181.6|9189.6|9188.1|9182.6|9180.6|640
1601545800000|2020-10-01 09:50:00|9183.2|9181.7|9171.8|9169.4|9184|9182.3|9171.1|9169.3|651
1601546100000|2020-10-01 09:55:00|9170.9|9169.8|9171.1|9168.7|9172.4|9170.5|9169|9167.5|813
1601546400000|2020-10-01 10:00:00|9171|9169.5|9168.1|9165.7|9172.9|9171.4|9165.4|9163.9|576
1601546700000|2020-10-01 10:05:00|9167.5|9166|9169.8|9167.4|9169.8|9167.4|9165.9|9164|471
1601547000000|2020-10-01 10:10:00|9169.6|9167.2|9169.9|9168.4|9170.1|9168.6|9167.3|9165.7|432
1601547300000|2020-10-01 10:15:00|9169.8|9168.3|9176.1|9174.6|9177.4|9175.9|9169.3|9167.8|411
1601547600000|2020-10-01 10:20:00|9175.9|9174.4|9182.4|9180.9|9183.6|9182.1|9173.7|9172.2|433
1601547900000|2020-10-01 10:25:00|9182.5|9181|9184.3|9182.8|9185.7|9184.1|9180.8|9179.3|448
1601548200000|2020-10-01 10:30:00|9184.9|9183.4|9183.7|9182.2|9185.9|9184.2|9183.4|9181.9|394
1601548500000|2020-10-01 10:35:00|9183.6|9182.1|9184.7|9183.2|9185.5|9184|9183.4|9181.9|180
1601548800000|2020-10-01 10:40:00|9184.9|9183.4|9181.5|9180|9185.4|9183.9|9181.2|9179.7|344
1601549100000|2020-10-01 10:45:00|9181.4|9179.9|9184.5|9183|9185.5|9184|9181.4|9179.9|370
1601549400000|2020-10-01 10:50:00|9184.4|9182.9|9182.3|9180.8|9185.5|9184|9181.9|9180.4|491
1601549700000|2020-10-01 10:55:00|9182.4|9180.9|9181.5|9180|9183.9|9182.4|9179.7|9178.2|442
1601550000000|2020-10-01 11:00:00|9181.6|9180.1|9181.5|9180|9182.3|9180.8|9179.8|9178.3|399
1601550300000|2020-10-01 11:05:00|9181.4|9179.9|9176.7|9175.2|9182.5|9181|9175.3|9173.4|565
1601550600000|2020-10-01 11:10:00|9177.1|9174.7|9177.4|9175.9|9178.3|9176.3|9172|9170.5|863
1601550900000|2020-10-01 11:15:00|9177.3|9175.8|9177.7|9176.2|9179|9177.5|9171.6|9170.1|871
1601551200000|2020-10-01 11:20:00|9177.6|9176.1|9181|9179.5|9182.7|9181.2|9177.4|9175.6|671
1601551500000|2020-10-01 11:25:00|9180.8|9179.3|9178.7|9177.2|9181.2|9179.7|9176.1|9174.6|471
1601551800000|2020-10-01 11:30:00|9178.6|9177.1|9173.3|9171.8|9179.5|9177.7|9172|9170.4|603
1601552100000|2020-10-01 11:35:00|9173.2|9171.7|9172.1|9169.7|9174.3|9172.4|9165.6|9164.1|744
1601552400000|2020-10-01 11:40:00|9172|9169.6|9171.7|9170.2|9173.5|9172|9170.7|9169.2|482
1601552700000|2020-10-01 11:45:00|9172.1|9170.6|9171|9169.5|9172.1|9170.6|9168.1|9166.4|530
1601553000000|2020-10-01 11:50:00|9170.9|9169.4|9170|9167.6|9171.4|9169.7|9168|9166.5|444
1601553300000|2020-10-01 11:55:00|9170.1|9167.7|9170.8|9169.3|9173.6|9172.1|9168.3|9166.6|413
1601553600000|2020-10-01 12:00:00|9170.9|9169.4|9174|9172.5|9174.3|9172.8|9170.5|9169|405
1601553900000|2020-10-01 12:05:00|9173.4|9171.9|9178.3|9176.8|9180.8|9178.9|9173.1|9171.4|521
1601554200000|2020-10-01 12:10:00|9178.4|9176.9|9179.3|9177.8|9179.3|9177.8|9176.3|9174.6|424
1601554500000|2020-10-01 12:15:00|9179.4|9177.9|9178.2|9176.7|9179.9|9178.4|9177.4|9175.9|418
1601554800000|2020-10-01 12:20:00|9178.8|9177.3|9171.6|9170.1|9179.4|9177.9|9171.4|9169.9|582
1601555100000|2020-10-01 12:25:00|9171.5|9170|9176.8|9172.7|9177.3|9174|9170.9|9169.3|391
1601555400000|2020-10-01 12:30:00|9176.7|9173|9171.8|9170.3|9178.8|9176.7|9169.8|9168.3|605
1601555700000|2020-10-01 12:35:00|9171.7|9170.2|9174.1|9172.6|9174.3|9172.7|9170.5|9168.6|506
1601556000000|2020-10-01 12:40:00|9174.2|9172.7|9172.2|9169.8|9174.3|9172.8|9171.1|9169.5|393
1601556300000|2020-10-01 12:45:00|9172.3|9169.9|9170.1|9168.6|9173.1|9171.6|9169.8|9167.8|439
1601556600000|2020-10-01 12:50:00|9170|9168.5|9174.3|9172.8|9175|9173.5|9169.8|9168.3|307
1601556900000|2020-10-01 12:55:00|9174.4|9172.9|9177.2|9175.7|9178.3|9176.3|9174.1|9172.6|477
1601557200000|2020-10-01 13:00:00|9177.1|9175.6|9175.8|9174.3|9178|9176.5|9174.1|9172.4|708
1601557500000|2020-10-01 13:05:00|9175.7|9174.2|9181.6|9180.1|9184.2|9182.7|9175.7|9174.2|966
1601557800000|2020-10-01 13:10:00|9181.7|9180.2|9178.6|9177.1|9183.8|9182.2|9178.3|9176.8|685
1601558100000|2020-10-01 13:15:00|9178.3|9176.8|9180.5|9179|9183.2|9181.7|9176.8|9175.3|667
1601558400000|2020-10-01 13:20:00|9180.4|9178.9|9185|9182.6|9185.5|9184|9177.2|9175.7|630
1601558700000|2020-10-01 13:25:00|9184.6|9183.1|9180.7|9179.2|9185.6|9184.1|9180.5|9179|582
1601559000000|2020-10-01 13:30:00|9180.6|9179.1|9181.7|9180.2|9184|9182.4|9179.4|9177.9|560
1601559300000|2020-10-01 13:35:00|9181.6|9180.1|9178.5|9177|9181.8|9180.3|9178.1|9176.6|582
1601559600000|2020-10-01 13:40:00|9178.6|9177.1|9182|9179.6|9182.3|9180.2|9178.5|9177|444
1601559900000|2020-10-01 13:45:00|9181.5|9179.1|9184.9|9183.4|9189|9187.4|9179.9|9178.4|693
1601560200000|2020-10-01 13:50:00|9184.8|9183.3|9191.9|9190.4|9192.8|9191.3|9183.3|9181.8|669
1601560500000|2020-10-01 13:55:00|9191.8|9190.3|9181|9176|9192|9190.5|9180.5|9175.5|640
1601560800000|2020-10-01 14:00:00|9180.8|9175.8|9190.3|9188.8|9190.3|9188.8|9178.6|9173.6|961
1601561100000|2020-10-01 14:05:00|9190.4|9188.9|9189.4|9187.9|9193.7|9192.2|9188.1|9186.6|830
1601561400000|2020-10-01 14:10:00|9189.8|9188.3|9185.9|9184.4|9192.5|9191|9185.6|9184.1|657
1601561700000|2020-10-01 14:15:00|9186|9184.5|9186.1|9184.6|9189.1|9187.6|9183.2|9181.7|590
1601562000000|2020-10-01 14:20:00|9186.2|9184.7|9189.4|9187.9|9192.1|9190.6|9186.1|9184.6|588
1601562300000|2020-10-01 14:25:00|9189.5|9188|9193.5|9192|9194.9|9193.4|9189.5|9188|806
1601562600000|2020-10-01 14:30:00|9193.6|9192.1|9188.9|9187.4|9195.6|9194.1|9188.6|9187.1|725
1601562900000|2020-10-01 14:35:00|9189|9187.5|9191.8|9190.3|9192.9|9191.4|9189|9187.5|510
1601563200000|2020-10-01 14:40:00|9191.7|9190.2|9191.8|9190.3|9193.8|9192.1|9189.3|9187.8|511
1601563500000|2020-10-01 14:45:00|9191.7|9190.2|9189.3|9187.8|9193.8|9192.3|9189.2|9187.7|463
1601563800000|2020-10-01 14:50:00|9189.2|9187.7|9189.3|9187.8|9191.9|9190.4|9187.4|9185.9|531
1601564100000|2020-10-01 14:55:00|9189.4|9187.9|9193.8|9192.3|9199.9|9198.4|9189.4|9187.9|704
1601564400000|2020-10-01 15:00:00|9193.9|9192.4|9190.2|9188.7|9197.2|9195.7|9189.3|9187.8|733
1601564700000|2020-10-01 15:05:00|9190.5|9189|9190.1|9188.6|9192.6|9191.1|9187.5|9186|596
1601565000000|2020-10-01 15:10:00|9190.2|9188.7|9188.1|9186.6|9191.8|9190.3|9187.4|9185.9|431
1601565300000|2020-10-01 15:15:00|9188.2|9186.7|9186.8|9185.3|9188.3|9186.8|9184.1|9182.6|483
1601565600000|2020-10-01 15:20:00|9186.9|9185.4|9186.2|9184.7|9189.6|9188.1|9185.8|9184.3|568
1601565900000|2020-10-01 15:25:00|9186.1|9184.6|9184.1|9182.6|9187.5|9186|9183.2|9181.7|461
1601566200000|2020-10-01 15:30:00|9183.7|9182.2|9179.9|9178.4|9185.3|9183.7|9178.8|9176.9|664
1601566500000|2020-10-01 15:35:00|9180|9178.5|9178|9176.5|9180.8|9178.8|9177.1|9175.6|512
1601566800000|2020-10-01 15:40:00|9177.9|9176.4|9176.3|9174.8|9178.4|9176.9|9176.3|9174.8|421
1601567100000|2020-10-01 15:45:00|9176.2|9174.7|9178.1|9176.6|9178.3|9176.6|9175.9|9174.4|402
1601567400000|2020-10-01 15:50:00|9178|9176.5|9177.4|9175.9|9179.3|9177.8|9177|9175.5|319
1601567700000|2020-10-01 15:55:00|9177.5|9176|9180.9|9179.4|9181.9|9180.4|9177.5|9176|365
1601568000000|2020-10-01 16:00:00|9180.8|9179.3|9186.9|9185.4|9188.8|9187.3|9179.2|9177.7|425
1601568300000|2020-10-01 16:05:00|9186.8|9185.3|9187.1|9185.6|9189|9187.5|9184.9|9183.4|515
1601568600000|2020-10-01 16:10:00|9187|9185.5|9187.7|9186.2|9188.8|9187.3|9185.8|9184.3|436
1601568900000|2020-10-01 16:15:00|9187.8|9186.3|9188.8|9187.3|9189.6|9188.1|9187|9185.5|360
1601569200000|2020-10-01 16:20:00|9188.7|9187.2|9185.8|9184.3|9189.2|9187.7|9184.5|9183|330
1601569500000|2020-10-01 16:25:00|9185.9|9184.4|9183.6|9182.1|9185.9|9184.4|9183.2|9181.7|315
1601569800000|2020-10-01 16:30:00|9183.5|9182|9187.1|9185.6|9187.7|9186.2|9182.8|9181.3|453
1601570100000|2020-10-01 16:35:00|9187|9185.5|9187.2|9185.7|9189.4|9187.9|9187|9185.5|346
1601570400000|2020-10-01 16:40:00|9187.3|9185.8|9187|9185.5|9188|9186.5|9186.8|9185.3|258
1601570700000|2020-10-01 16:45:00|9187.1|9185.6|9186.9|9185.4|9187.9|9186.4|9185.4|9183.9|209
1601571000000|2020-10-01 16:50:00|9187|9185.5|9187.1|9185.6|9187.6|9186.1|9185.6|9184.1|232
1601571300000|2020-10-01 16:55:00|9187|9185.5|9188.2|9186.7|9188.9|9187.4|9186.7|9185.2|335
1601571600000|2020-10-01 17:00:00|9188.3|9186.8|9187.9|9186.4|9190.9|9189.4|9187.7|9186.2|276
1601571900000|2020-10-01 17:05:00|9188|9186.5|9187.9|9186.4|9188.8|9187.3|9187.3|9185.8|163
1601572200000|2020-10-01 17:10:00|9187.8|9186.3|9188.4|9186.9|9188.7|9187.2|9187|9185.5|182
1601572500000|2020-10-01 17:15:00|9188.5|9187|9187.8|9186.3|9189.7|9188.2|9187.5|9186|267
1601572800000|2020-10-01 17:20:00|9187.9|9186.4|9188.6|9187.1|9188.8|9187.3|9187|9185.5|214
1601573100000|2020-10-01 17:25:00|9188.7|9187.2|9188.7|9187.2|9189.3|9187.8|9187.9|9186.4|184
1601573400000|2020-10-01 17:30:00|9188.6|9187.1|9188|9186.5|9188.8|9187.3|9187.4|9185.9|244
1601573700000|2020-10-01 17:35:00|9188.1|9186.6|9187.9|9186.4|9188.1|9186.6|9186.1|9184.6|231
1601574000000|2020-10-01 17:40:00|9188|9186.5|9189.7|9188.2|9190.7|9189.2|9187.9|9186.4|236
1601574300000|2020-10-01 17:45:00|9189.8|9188.3|9188.8|9187.3|9190.2|9188.7|9188.6|9187.1|194
1601574600000|2020-10-01 17:50:00|9188.7|9187.2|9188.7|9187.2|9190.1|9188.6|9188.6|9187.1|202
1601574900000|2020-10-01 17:55:00|9188.8|9187.3|9189.7|9188.2|9191.8|9190.3|9188|9186.5|242
1601575200000|2020-10-01 18:00:00|9189.9|9188.4|9191.2|9189.7|9192.3|9190.8|9187.9|9186.4|496
1601575500000|2020-10-01 18:05:00|9191|9189.5|9192.3|9190.8|9192.9|9191.4|9190.9|9189.4|444
1601575800000|2020-10-01 18:10:00|9192.2|9190.7|9190.5|9189|9193.4|9191.9|9190.4|9188.9|385
1601576100000|2020-10-01 18:15:00|9190.6|9189.1|9190.5|9189|9191.5|9190|9189.6|9188.1|245
1601576400000|2020-10-01 18:20:00|9190.4|9188.9|9189.8|9188.3|9190.6|9189.1|9189.1|9187.6|278
1601576700000|2020-10-01 18:25:00|9189.7|9188.2|9188.8|9187.3|9191.1|9189.6|9188|9186.5|311
1601577000000|2020-10-01 18:30:00|9188.9|9187.4|9188.9|9187.4|9189.8|9188.3|9188.6|9187.1|180
1601577300000|2020-10-01 18:35:00|9189.1|9187.6|9188|9186.5|9189.1|9187.6|9187|9185.5|231
1601577600000|2020-10-01 18:40:00|9187.9|9186.4|9186.5|9185|9188.9|9187.4|9186.5|9185|208
1601577900000|2020-10-01 18:45:00|9186.6|9185.1|9184.5|9183|9187.1|9185.6|9183.9|9182.4|226
1601578200000|2020-10-01 18:50:00|9184.4|9182.9|9185.5|9184|9185.6|9184.1|9183.2|9181.7|213
1601578500000|2020-10-01 18:55:00|9185.6|9184.1|9186.9|9185.4|9187|9185.5|9185.1|9183.6|346
1601578800000|2020-10-01 19:00:00|9186.8|9185.3|9189|9187.5|9189.4|9187.9|9185.9|9184.4|668
1601579100000|2020-10-01 19:05:00|9188.8|9187.3|9190.9|9189.4|9192|9190.5|9188.4|9186.9|453
1601579400000|2020-10-01 19:10:00|9190.8|9189.3|9189.2|9187.7|9190.9|9189.4|9189.1|9187.6|308
1601579700000|2020-10-01 19:15:00|9189.1|9187.6|9189.4|9187.9|9190.1|9188.6|9188.5|9187|277
1601580000000|2020-10-01 19:20:00|9189.5|9188|9188.3|9186.8|9190.9|9189.4|9188.2|9186.7|310
1601580300000|2020-10-01 19:25:00|9188.2|9186.7|9190.1|9188.6|9190.5|9189|9188.2|9186.7|230
1601580600000|2020-10-01 19:30:00|9190|9188.5|9190.1|9188.6|9190.4|9188.9|9189.8|9188.3|214
1601580900000|2020-10-01 19:35:00|9190|9188.5|9191.2|9189.7|9191.8|9190.3|9190|9188.5|168
1601581200000|2020-10-01 19:40:00|9191.1|9189.6|9191.7|9190.2|9192.7|9191.2|9191.1|9189.6|277
1601581500000|2020-10-01 19:45:00|9191.5|9190|9192.7|9191.2|9193|9191.5|9191.1|9189.6|206
1601581800000|2020-10-01 19:50:00|9192.6|9191.1|9190|9188.5|9192.6|9191.1|9189.9|9188.3|280
1601582100000|2020-10-01 19:55:00|9189.9|9188.4|9183.9|9182.4|9190.1|9188.5|9183.5|9182|435
1601582400000|2020-10-01 20:00:00|9183.8|9182.3|9184.2|9182.7|9185.2|9183.7|9182.9|9181.4|255
1601582700000|2020-10-01 20:05:00|9184.3|9182.8|9184.1|9182.6|9185.1|9183.6|9184|9182.5|115
1601583000000|2020-10-01 20:10:00|9184|9182.5|9184.9|9183.4|9185.1|9183.6|9184|9182.5|110
1601583300000|2020-10-01 20:15:00|9185|9183.5|9185|9183.5|9185.6|9184.1|9184.9|9183.4|47
1601583600000|2020-10-01 20:20:00|9184.9|9183.4|9184.4|9182.9|9185.1|9183.6|9184.2|9182.7|75
1601583900000|2020-10-01 20:25:00|9185|9183.5|9186.1|9184.6|9186.2|9184.7|9184.3|9182.6|137
1601584200000|2020-10-01 20:30:00|9186.2|9184.7|9186.1|9184.6|9187.4|9185.6|9186|9184|114
1601584500000|2020-10-01 20:35:00|9186|9184.5|9186.9|9185.4|9187.3|9185.4|9185.9|9184.1|79
1601584800000|2020-10-01 20:40:00|9186.8|9185.3|9187.2|9184.8|9187.4|9185.5|9186.8|9184.6|60
1601585100000|2020-10-01 20:45:00|9187.1|9184.7|9187.3|9184.9|9187.6|9185.2|9185.2|9183.3|245
1601585400000|2020-10-01 20:50:00|9187.2|9184.8|9187|9184.6|9187.5|9185.1|9186.1|9183.7|138
1601585700000|2020-10-01 20:55:00|9187.1|9184.7|9190.4|9185.4|9190.9|9185.9|9186.7|9183.5|217
1601586000000|2020-10-01 21:00:00|9190.8|9185.8|9194.1|9189.1|9194.7|9191|9187.1|9183.9|25
1601586300000|2020-10-01 21:05:00|9193.5|9188.5|9193.5|9188.5|9195.7|9190.7|9191|9186|125
1601586600000|2020-10-01 21:10:00|9193.3|9188.3|9191.8|9186.8|9193.4|9188.4|9191|9186|143
1601586900000|2020-10-01 21:15:00|9191.9|9186.9|9190.6|9185.6|9193.7|9188.7|9190.2|9185.2|91
1601587200000|2020-10-01 21:20:00|9190.5|9185.5|9192.3|9187.3|9192.9|9187.9|9190.5|9185.5|85
1601587500000|2020-10-01 21:25:00|9192.2|9187.2|9190.7|9185.7|9192.7|9187.7|9190.6|9185.6|98
1601587800000|2020-10-01 21:30:00|9191.5|9186.5|9188|9183|9191.5|9186.5|9184.2|9179.2|208
1601588100000|2020-10-01 21:35:00|9186.8|9181.8|9188.5|9183.5|9189.9|9184.9|9183.5|9178.5|213
1601588400000|2020-10-01 21:40:00|9188.4|9183.4|9187.9|9182.9|9189.3|9184.3|9185.2|9180.2|136
1601588700000|2020-10-01 21:45:00|9187.8|9182.8|9188.2|9183.2|9189.6|9184.6|9187.1|9182.1|144
1601589000000|2020-10-01 21:50:00|9187.8|9182.8|9188.8|9183.8|9189.9|9184.9|9187.1|9182.1|215
1601589300000|2020-10-01 21:55:00|9189.2|9184.2|9188.4|9183.4|9189.6|9184.6|9185.5|9180.5|170
1601589600000|2020-10-01 22:00:00|9188.2|9183.2|9187.7|9184.7|9189.3|9185.5|9186.7|9182.5|428
1601589900000|2020-10-01 22:05:00|9188.1|9184.6|9188|9185.5|9189.5|9185.9|9187.4|9184.4|146
1601590200000|2020-10-01 22:10:00|9188.1|9185.4|9189.3|9186.6|9189.9|9187|9187.7|9184.9|173
1601590500000|2020-10-01 22:15:00|9189.2|9186.5|9188.4|9186|9189.8|9187.4|9187.9|9185.4|155
1601590800000|2020-10-01 22:20:00|9188.3|9185.9|9188.4|9186|9189.6|9187.2|9187.9|9185.5|127
1601591100000|2020-10-01 22:25:00|9188.3|9185.9|9188.5|9186.1|9188.7|9186.3|9187.8|9185.3|92
1601591400000|2020-10-01 22:30:00|9188.4|9186|9189.3|9186.9|9190.3|9187.9|9188.4|9186|97
1601591700000|2020-10-01 22:35:00|9189.4|9187|9189.4|9187|9189.8|9187.4|9189|9186.6|74
1601592000000|2020-10-01 22:40:00|9189.3|9186.9|9189.6|9187.2|9189.6|9187.2|9188.9|9186.5|61
1601592300000|2020-10-01 22:45:00|9189.5|9187.1|9190.2|9187.8|9190.4|9188|9189.5|9187.1|65
1601592600000|2020-10-01 22:50:00|9190.3|9187.9|9190.5|9188.1|9191.1|9188.7|9190.1|9187.7|131
1601592900000|2020-10-01 22:55:00|9190.4|9188|9190.8|9188.4|9191|9188.6|9190.4|9188|144
1601593200000|2020-10-01 23:00:00|9190.7|9188.3|9191|9188.6|9191.2|9188.8|9190.6|9188.2|89
1601593500000|2020-10-01 23:05:00|9190.9|9188.5|9191|9188.6|9191.1|9188.7|9190.8|9188.4|83
1601593800000|2020-10-01 23:10:00|9190.9|9188.5|9191.4|9189|9191.8|9189.4|9190.8|9188.4|114
1601594100000|2020-10-01 23:15:00|9191.3|9188.9|9190.5|9188.1|9191.4|9189|9190.2|9187.8|84
1601594400000|2020-10-01 23:20:00|9190.6|9188.2|9191.4|9189|9191.6|9189.2|9190.5|9188.1|108
1601594700000|2020-10-01 23:25:00|9191.5|9189.1|9191.5|9189.1|9191.7|9189.3|9191.3|9188.9|58
1601595000000|2020-10-01 23:30:00|9191.4|9189|9191.8|9189.4|9191.9|9189.5|9190.6|9188.2|114
1601595300000|2020-10-01 23:35:00|9191.9|9189.5|9192.3|9189.9|9193.5|9191.5|9191.3|9189.3|224
1601595600000|2020-10-01 23:40:00|9192.4|9190|9191.7|9189.3|9192.9|9191|9190.1|9188.3|155
1601595900000|2020-10-01 23:45:00|9191.6|9189.2|9191.7|9189.3|9191.9|9189.8|9191|9189.1|74
1601596200000|2020-10-01 23:50:00|9191.8|9189.4|9191.6|9189.2|9191.8|9189.7|9190.8|9188.4|92
1601596500000|2020-10-01 23:55:00|9191.5|9189.1|9190.7|9188.3|9191.7|9189.8|9190.7|9188.3|89
1601596800000|2020-10-02 00:00:00|9190.8|9188.4|9191.2|9189.7|9191.9|9189.7|9190.3|9188.3|140
1601597100000|2020-10-02 00:05:00|9191.1|9189.6|9193.7|9192.2|9194.5|9192.3|9191|9189.2|246
1601597400000|2020-10-02 00:10:00|9193.6|9192.1|9196.9|9194.5|9198.7|9196.3|9193.5|9191.5|302
1601597700000|2020-10-02 00:15:00|9196.8|9194.4|9195.1|9192.7|9196.9|9194.5|9195.1|9192.7|176
1601598000000|2020-10-02 00:20:00|9195|9192.6|9195.8|9194.3|9197|9194.6|9194.6|9192.6|172
1601598300000|2020-10-02 00:25:00|9195.7|9194.2|9194.1|9192.6|9196.3|9194.3|9194.1|9192.2|136
1601598600000|2020-10-02 00:30:00|9194.2|9192.7|9197.1|9194.7|9197.5|9195.1|9194.1|9192.6|169
1601598900000|2020-10-02 00:35:00|9197.2|9194.8|9193.1|9190.7|9197.8|9195.4|9192.6|9190.6|265
1601599200000|2020-10-02 00:40:00|9193|9190.6|9194.4|9192.9|9194.7|9192.9|9192.2|9190.6|361
1601599500000|2020-10-02 00:45:00|9194.3|9192.8|9196.7|9195.2|9197.2|9195.4|9194.2|9192.7|319
1601599800000|2020-10-02 00:50:00|9196.8|9195.3|9196|9194.5|9197.4|9195.5|9195.9|9193.9|165
1601600100000|2020-10-02 00:55:00|9196.1|9194.6|9195.9|9194.4|9196.8|9194.7|9195.1|9193.6|189
1601600400000|2020-10-02 01:00:00|9195.8|9194.3|9196.8|9195.3|9200.7|9198.7|9195.8|9194.3|279
1601600700000|2020-10-02 01:05:00|9196.9|9195.4|9195.7|9193.3|9198.2|9196.3|9195.1|9193.2|173
1601601000000|2020-10-02 01:10:00|9195.4|9193.9|9198|9195.6|9198.1|9195.8|9195.4|9193.6|190
1601601300000|2020-10-02 01:15:00|9198.1|9195.7|9197.8|9196.3|9198.2|9196.4|9196.2|9194.5|182
1601601600000|2020-10-02 01:20:00|9197.9|9196.4|9197.3|9195.8|9199.1|9197.2|9197.3|9195.3|237
1601601900000|2020-10-02 01:25:00|9197.6|9195.2|9198.5|9196.1|9198.6|9196.2|9196.8|9195|204
1601602200000|2020-10-02 01:30:00|9198.4|9196|9197.8|9195.4|9199.4|9197.6|9197|9195.3|218
1601602500000|2020-10-02 01:35:00|9197.7|9195.3|9197.5|9196|9198.1|9196.2|9197.2|9195.3|108
1601602800000|2020-10-02 01:40:00|9197.4|9195.9|9199.3|9197.8|9199.8|9197.8|9197.4|9195.5|211
1601603100000|2020-10-02 01:45:00|9199.6|9197.2|9200.2|9198.7|9200.6|9198.8|9199.2|9197.2|199
1601603400000|2020-10-02 01:50:00|9200.3|9198.8|9198.9|9197.4|9200.7|9198.9|9198.7|9196.9|214
1601603700000|2020-10-02 01:55:00|9199|9197.5|9199.2|9196.8|9200.6|9198.8|9198.8|9196.8|179
1601604000000|2020-10-02 02:00:00|9199.3|9196.9|9201.2|9198.8|9201.5|9199.6|9198.9|9196.9|193
1601604300000|2020-10-02 02:05:00|9201.3|9198.9|9200.3|9197.9|9201.4|9199.4|9200|9197.9|101
1601604600000|2020-10-02 02:10:00|9200.4|9198|9200.3|9197.9|9201|9199.1|9200|9197.8|130
1601604900000|2020-10-02 02:15:00|9200.2|9197.8|9200.4|9198|9200.8|9198.4|9199.8|9197.8|87
1601605200000|2020-10-02 02:20:00|9200.5|9198.1|9200.4|9198|9200.6|9198.6|9199.9|9198|54
1601605500000|2020-10-02 02:25:00|9200.3|9197.9|9198.7|9196.3|9200.4|9198.1|9198.4|9196.2|154
1601605800000|2020-10-02 02:30:00|9198.6|9196.2|9199.8|9197.4|9200.4|9198.5|9198|9196|127
1601606100000|2020-10-02 02:35:00|9199.7|9197.3|9200.3|9198.8|9200.7|9198.9|9199.3|9197.3|130
1601606400000|2020-10-02 02:40:00|9200.8|9198.4|9200.2|9198.7|9202.2|9199.9|9200|9198.1|158
1601606700000|2020-10-02 02:45:00|9200.3|9198.8|9202.7|9201.2|9203.2|9201.7|9200.1|9198.1|237
1601607000000|2020-10-02 02:50:00|9202.6|9201.1|9204.4|9202|9206.4|9204|9201.8|9199.9|323
1601607300000|2020-10-02 02:55:00|9204.6|9202.2|9204.8|9202.4|9208.1|9205.7|9204.3|9202.2|351
1601607600000|2020-10-02 03:00:00|9204.7|9202.3|9205|9203.5|9205.6|9203.7|9204.3|9202.2|257
1601607900000|2020-10-02 03:05:00|9204.9|9203.4|9205.6|9203.2|9206|9204.2|9204|9202|288
1601608200000|2020-10-02 03:10:00|9205.7|9203.3|9207.3|9204.9|9207.6|9205.9|9204.7|9203.2|268
1601608500000|2020-10-02 03:15:00|9207.4|9205|9208.3|9205.9|9208.4|9206.5|9206.1|9204.6|182
1601608800000|2020-10-02 03:20:00|9208.1|9205.7|9208.4|9206|9208.5|9206.7|9207.6|9205.5|150
1601609100000|2020-10-02 03:25:00|9208.5|9206.1|9207|9205.5|9209.2|9207.2|9207|9205.1|188
1601609400000|2020-10-02 03:30:00|9207.1|9205.6|9207.8|9206.3|9208.2|9206.4|9205.4|9203.7|198
1601609700000|2020-10-02 03:35:00|9207.9|9206.4|9207.8|9205.4|9208.8|9207|9206.8|9204.8|200
1601610000000|2020-10-02 03:40:00|9207.9|9205.5|9208.3|9205.9|9208.4|9206.4|9207.2|9205.3|77
1601610300000|2020-10-02 03:45:00|9207.9|9206.4|9209|9207.5|9210.5|9209|9207.7|9206.2|292
1601610600000|2020-10-02 03:50:00|9209.1|9207.6|9208.3|9206.8|9209.9|9208.4|9208|9206.3|218
1601610900000|2020-10-02 03:55:00|9208.4|9206.9|9209.7|9207.3|9210.1|9208.6|9208|9206.2|196
1601611200000|2020-10-02 04:00:00|9209.5|9208|9209.6|9207.2|9210.7|9208.8|9208.9|9207.2|181
1601611500000|2020-10-02 04:05:00|9209.7|9207.3|9211.5|9209.1|9211.6|9210|9209.1|9207.2|161
1601611800000|2020-10-02 04:10:00|9211.4|9209|9210.4|9208|9211.4|9209.5|9209.9|9207.9|175
1601612100000|2020-10-02 04:15:00|9210.3|9207.9|9208.6|9206.2|9210.6|9208.3|9208|9206.1|221
1601612400000|2020-10-02 04:20:00|9208.7|9206.3|9208.9|9207.4|9209|9207.5|9208|9206|127
1601612700000|2020-10-02 04:25:00|9208.8|9207.3|9208.8|9207.3|9209.4|9207.6|9208.6|9206.9|126
1601613000000|2020-10-02 04:30:00|9209|9207.5|9206.6|9205.1|9209.3|9207.5|9206.5|9205|196
1601613300000|2020-10-02 04:35:00|9206.8|9205.3|9206.4|9204.9|9207.5|9205.6|9206.3|9204.6|121
1601613600000|2020-10-02 04:40:00|9206.3|9204.8|9207.1|9205.6|9207.5|9206|9206.3|9204.8|141
1601613900000|2020-10-02 04:45:00|9207.2|9205.7|9205.8|9204.3|9207.3|9205.8|9205.8|9204.3|183
1601614200000|2020-10-02 04:50:00|9205.9|9204.4|9208.1|9206.6|9208.3|9206.8|9205.9|9204|185
1601614500000|2020-10-02 04:55:00|9208.2|9206.7|9212|9209.6|9215|9212.6|9208.2|9206.7|837
1601614800000|2020-10-02 05:00:00|9211.9|9209.5|9212.1|9209.7|9214.6|9212.6|9210.9|9208.9|779
1601615100000|2020-10-02 05:05:00|9212.2|9209.8|9207.7|9205.3|9215.7|9213.3|9206.3|9204.4|834
1601615400000|2020-10-02 05:10:00|9207.6|9205.2|9205.6|9203.2|9208.8|9206.4|9205.2|9203|589
1601615700000|2020-10-02 05:15:00|9205.5|9203.1|9200.2|9197.8|9206.4|9204.2|9199.7|9197.7|611
1601616000000|2020-10-02 05:20:00|9200|9197.6|9199.1|9196.7|9200.4|9198|9197.5|9195.1|517
1601616300000|2020-10-02 05:25:00|9198.8|9196.4|9197.5|9195.1|9200.2|9197.8|9196.6|9194.2|473
1601616600000|2020-10-02 05:30:00|9197.4|9195|9199|9196.6|9199.6|9197.8|9195.6|9194.1|565
1601616900000|2020-10-02 05:35:00|9198.9|9196.5|9191.4|9189.9|9199.2|9196.9|9190.6|9188.8|640
1601617200000|2020-10-02 05:40:00|9191.3|9189.8|9185.7|9184.2|9192.6|9190.8|9184.6|9182.7|603
1601617500000|2020-10-02 05:45:00|9185.6|9184.1|9187.5|9186|9188|9186.1|9184.2|9182.5|587
1601617800000|2020-10-02 05:50:00|9187.6|9186.1|9188.3|9186.8|9191.3|9189.6|9185.8|9183.8|862
1601618100000|2020-10-02 05:55:00|9188.1|9186.6|9189.7|9187.3|9191.8|9190.3|9185.5|9183.6|929
1601618400000|2020-10-02 06:00:00|9189.5|9188|9188.7|9186.3|9191.3|9189.4|9187.3|9184.9|836
1601618700000|2020-10-02 06:05:00|9187.6|9186.1|9190.6|9188.2|9191.2|9189.5|9187.5|9185.7|660
1601619000000|2020-10-02 06:10:00|9190.5|9188.1|9188.6|9186.2|9190.8|9189.2|9185.7|9184.2|723
1601619300000|2020-10-02 06:15:00|9188.5|9186.1|9193.5|9191.1|9194.9|9192.9|9187.7|9185.5|642
1601619600000|2020-10-02 06:20:00|9193.6|9191.2|9187.6|9186.1|9193.6|9191.8|9187.5|9185.6|476
1601619900000|2020-10-02 06:25:00|9187.5|9186|9183.6|9181.2|9191.2|9189.7|9182.4|9180|729
1601620200000|2020-10-02 06:30:00|9183.7|9181.3|9184.5|9182.1|9189.8|9187.8|9182.4|9180.5|751
1601620500000|2020-10-02 06:35:00|9184.4|9182|9187|9185.5|9188|9186.1|9182.9|9180.5|491
1601620800000|2020-10-02 06:40:00|9187.1|9185.6|9188.3|9185.9|9189.2|9187.3|9185.8|9184|526
1601621100000|2020-10-02 06:45:00|9188.2|9185.8|9189.2|9187.7|9190.5|9188.9|9185.8|9183.9|570
1601621400000|2020-10-02 06:50:00|9189.1|9187.6|9189.1|9187.6|9191.5|9189.8|9188.3|9186.8|450
1601621700000|2020-10-02 06:55:00|9189.3|9187.8|9188.5|9186.1|9190.4|9188.7|9186.6|9184.6|481
1601622000000|2020-10-02 07:00:00|9188.4|9186|9189.4|9187|9190.5|9188.4|9183.4|9181.3|715
1601622300000|2020-10-02 07:05:00|9188.9|9186.5|9185.8|9184.3|9191.4|9189.7|9185.1|9183.6|710
1601622600000|2020-10-02 07:10:00|9185.9|9184.4|9187.5|9186|9188.2|9186.7|9185.5|9183.5|494
1601622900000|2020-10-02 07:15:00|9187.4|9185.9|9194.6|9192.2|9195.4|9193.9|9186.6|9184.6|575
1601623200000|2020-10-02 07:20:00|9194.2|9192.7|9196|9194.5|9197.5|9195.4|9193.9|9191.9|471
1601623500000|2020-10-02 07:25:00|9195.9|9194.4|9196.7|9195.2|9198.3|9196.8|9193.6|9192.1|867
1601623800000|2020-10-02 07:30:00|9196.8|9195.3|9195.2|9193.7|9198.3|9196.4|9193.3|9191.8|748
1601624100000|2020-10-02 07:35:00|9195.1|9193.6|9196.8|9195.3|9199|9197.5|9193.5|9191.6|545
1601624400000|2020-10-02 07:40:00|9196.9|9195.4|9199.4|9197.9|9203.5|9201.8|9196|9194.1|565
1601624700000|2020-10-02 07:45:00|9199.5|9198|9200.3|9198.8|9202.3|9200.6|9198.6|9196.5|394
1601625000000|2020-10-02 07:50:00|9200.4|9198.9|9200.1|9197.7|9203.4|9201.9|9199.2|9197.1|524
1601625300000|2020-10-02 07:55:00|9200|9198.5|9201.5|9199.1|9203.4|9201.7|9198.9|9197.4|645
1601625600000|2020-10-02 08:00:00|9201.2|9199.7|9202.5|9201|9203.1|9201.2|9199.9|9198.1|622
1601625900000|2020-10-02 08:05:00|9202.7|9201.2|9204.1|9201.7|9204.8|9202.8|9201.7|9200.2|505
1601626200000|2020-10-02 08:10:00|9203.5|9202|9204.4|9202.9|9207.6|9205.5|9203.5|9201.7|611
1601626500000|2020-10-02 08:15:00|9204.6|9203.1|9205|9202.6|9207.3|9205.4|9203.9|9202.1|596
1601626800000|2020-10-02 08:20:00|9204.9|9202.5|9203.5|9202|9205.3|9203.8|9202.8|9201.3|588
1601627100000|2020-10-02 08:25:00|9203.4|9201.9|9202.6|9201.1|9205.3|9203.8|9201.3|9199.6|511
1601627400000|2020-10-02 08:30:00|9202.7|9201.2|9205.4|9203|9209.1|9207.2|9202.6|9201.1|616
1601627700000|2020-10-02 08:35:00|9205.3|9202.9|9204.8|9202.4|9207.5|9205.6|9201.2|9199.7|665
1601628000000|2020-10-02 08:40:00|9204.3|9202.8|9205.4|9203.9|9207.5|9205.7|9203.6|9201.6|686
1601628300000|2020-10-02 08:45:00|9205.3|9203.8|9206.6|9205.1|9207.4|9205.4|9204.8|9202.9|503
1601628600000|2020-10-02 08:50:00|9206.5|9205|9208.1|9205.7|9209.4|9207.9|9205.6|9203.8|574
1601628900000|2020-10-02 08:55:00|9207.9|9206.4|9213.6|9211.2|9215.4|9213.7|9207.5|9206|532
1601629200000|2020-10-02 09:00:00|9213.5|9211.1|9216.6|9214.2|9217|9215|9212.2|9210.2|580
1601629500000|2020-10-02 09:05:00|9216.7|9214.3|9213|9211.5|9218|9215.9|9212.8|9211.3|579
1601629800000|2020-10-02 09:10:00|9212.9|9211.4|9214.5|9213|9215|9213.2|9211.4|9209.6|471
1601630100000|2020-10-02 09:15:00|9214.4|9212.9|9215.7|9214.2|9219.6|9218|9214.4|9212.9|458
1601630400000|2020-10-02 09:20:00|9215.6|9214.1|9218.2|9215.8|9219|9217.1|9215.1|9213.4|437
1601630700000|2020-10-02 09:25:00|9218.1|9215.7|9216.9|9215.4|9218.8|9216.7|9216|9214.5|332
1601631000000|2020-10-02 09:30:00|9217|9215.5|9218|9216.5|9218.6|9217.1|9216|9214.4|428
1601631300000|2020-10-02 09:35:00|9217.9|9216.4|9216.3|9214.8|9218.3|9216.5|9215.1|9213.6|386
1601631600000|2020-10-02 09:40:00|9216.4|9214.9|9211.5|9210|9216.4|9214.9|9211.3|9209.8|410
1601631900000|2020-10-02 09:45:00|9211.6|9210.1|9208.4|9206.9|9212.2|9210.4|9208|9206.5|378
1601632200000|2020-10-02 09:50:00|9208.3|9206.8|9204.4|9202.9|9208.6|9207.1|9204.1|9202.6|379
1601632500000|2020-10-02 09:55:00|9203.9|9202.4|9206.8|9205.3|9208.4|9206.9|9203.6|9202.1|356
1601632800000|2020-10-02 10:00:00|9206.7|9205.2|9207.3|9204.9|9207.4|9205.9|9203.2|9201.4|401
1601633100000|2020-10-02 10:05:00|9207.2|9204.8|9205.9|9204.4|9208.2|9206.7|9205.4|9203.6|331
1601633400000|2020-10-02 10:10:00|9205.8|9204.3|9210|9208.5|9210|9208.5|9203.8|9202.3|350
1601633700000|2020-10-02 10:15:00|9210.1|9208.6|9207.9|9206.4|9212.8|9211.3|9206.2|9204.7|523
1601634000000|2020-10-02 10:20:00|9207.8|9206.3|9207.1|9205.6|9210.2|9208.4|9206.9|9205|358
1601634300000|2020-10-02 10:25:00|9207.2|9205.7|9203.3|9201.8|9208.1|9206.6|9202.8|9201.3|460
1601634600000|2020-10-02 10:30:00|9203.4|9201.9|9205.5|9204|9206.9|9204.8|9203.1|9201.3|378
1601634900000|2020-10-02 10:35:00|9205.4|9203.9|9201.3|9199.8|9206.6|9205|9201.2|9199.6|308
1601635200000|2020-10-02 10:40:00|9201.4|9199.9|9205.4|9203|9205.6|9203.5|9201.3|9199.8|363
1601635500000|2020-10-02 10:45:00|9204.9|9203.4|9209.6|9208.1|9210.1|9208.2|9204.9|9203.1|386
1601635800000|2020-10-02 10:50:00|9209.5|9208|9208.8|9207.3|9211.7|9210.2|9206.6|9205.1|390
1601636100000|2020-10-02 10:55:00|9208.9|9207.4|9212.3|9210.8|9212.4|9210.9|9208.4|9206.7|409
1601636400000|2020-10-02 11:00:00|9212.4|9210.9|9211.7|9210.2|9214.4|9212.8|9210.9|9209.4|459
1601636700000|2020-10-02 11:05:00|9211.8|9210.3|9216.1|9214.6|9217.7|9216.2|9211.3|9209.5|541
1601637000000|2020-10-02 11:10:00|9216|9214.5|9213|9211.5|9216.4|9214.7|9212.3|9210.8|433
1601637300000|2020-10-02 11:15:00|9213.3|9211.8|9212|9209.6|9213.4|9211.9|9210.8|9209.2|433
1601637600000|2020-10-02 11:20:00|9211.9|9209.5|9212.7|9211.2|9213.1|9211.2|9210.2|9208.5|386
1601637900000|2020-10-02 11:25:00|9212.6|9211.1|9207.5|9206|9213|9211.3|9207.3|9205.6|382
1601638200000|2020-10-02 11:30:00|9207.4|9205.9|9210.5|9208.1|9210.6|9208.7|9207.1|9205.6|315
1601638500000|2020-10-02 11:35:00|9210.4|9208|9208|9205.6|9210.4|9208.6|9206.8|9205.3|519
1601638800000|2020-10-02 11:40:00|9207.9|9205.5|9210.2|9208.7|9211.5|9209.3|9207.7|9205.5|412
1601639100000|2020-10-02 11:45:00|9210.1|9208.6|9209.3|9207.8|9210.8|9209.3|9208.4|9206.5|408
1601639400000|2020-10-02 11:50:00|9209.4|9207.9|9207.5|9206|9210|9208.1|9207.4|9205.5|426
1601639700000|2020-10-02 11:55:00|9208|9205.6|9204.8|9202.4|9208.1|9206.3|9203.6|9202|504
1601640000000|2020-10-02 12:00:00|9204.9|9202.5|9203.5|9202|9205.6|9203.4|9199|9196.9|660
1601640300000|2020-10-02 12:05:00|9203.8|9202.3|9200.4|9198.9|9204.8|9202.8|9198.9|9197.4|549
1601640600000|2020-10-02 12:10:00|9200.3|9198.8|9200|9198.5|9201.9|9200|9198.3|9196.3|450
1601640900000|2020-10-02 12:15:00|9199.9|9198.4|9203.5|9202|9205.4|9203.6|9199.8|9198.3|504
1601641200000|2020-10-02 12:20:00|9203.4|9201.9|9204.1|9202.6|9206.6|9205.1|9203|9200.7|450
1601641500000|2020-10-02 12:25:00|9204|9202.5|9205.8|9200.8|9207.2|9203.5|9201.2|9198.8|523
1601641800000|2020-10-02 12:30:00|9205.6|9200.6|9205.9|9203.5|9206.3|9203.8|9198.3|9195.9|705
1601642100000|2020-10-02 12:35:00|9206.1|9203.7|9207.6|9206.1|9212.3|9210.2|9205|9203|734
1601642400000|2020-10-02 12:40:00|9207.7|9206.2|9210.7|9209.2|9214|9212|9207.7|9206.2|665
1601642700000|2020-10-02 12:45:00|9210.6|9209.1|9212.1|9210.6|9213.8|9211.9|9208.2|9206.6|623
1601643000000|2020-10-02 12:50:00|9212.4|9210.9|9214|9212.5|9219.6|9217.7|9212.4|9210.9|700
1601643300000|2020-10-02 12:55:00|9214.1|9212.6|9212.6|9210.2|9216|9214|9209.9|9207.9|627
1601643600000|2020-10-02 13:00:00|9212.3|9210.8|9216.6|9215.1|9217.8|9216.3|9211.7|9209.6|853
1601643900000|2020-10-02 13:05:00|9216.7|9215.2|9215.4|9213|9216.9|9215.4|9212.7|9210.9|553
1601644200000|2020-10-02 13:10:00|9215.5|9213.1|9214.1|9212.6|9216.3|9214.7|9213.4|9211.7|588
1601644500000|2020-10-02 13:15:00|9214.2|9212.7|9211.9|9210.4|9214.7|9213.2|9211|9209.5|400
1601644800000|2020-10-02 13:20:00|9211.8|9210.3|9209.6|9208.1|9212.9|9211.1|9208.5|9206.5|494
1601645100000|2020-10-02 13:25:00|9209.7|9208.2|9211|9209.5|9213.3|9211.8|9209.4|9207.4|513
1601645400000|2020-10-02 13:30:00|9211.3|9209.8|9210.3|9208.8|9212.9|9211.3|9207.6|9206|437
1601645700000|2020-10-02 13:35:00|9210.2|9208.7|9207.1|9205.6|9212.4|9210.7|9206.3|9204.8|462
1601646000000|2020-10-02 13:40:00|9207|9205.5|9205.7|9203.3|9208.9|9207.4|9204.4|9202.8|404
1601646300000|2020-10-02 13:45:00|9205.3|9203.8|9207.9|9206.4|9208.4|9206.9|9205|9203.4|515
1601646600000|2020-10-02 13:50:00|9207.8|9206.3|9205.2|9203.7|9209|9207.4|9205|9203.5|582
1601646900000|2020-10-02 13:55:00|9205.1|9203.6|9207.4|9205|9207.5|9205.6|9204.8|9203.3|448
1601647200000|2020-10-02 14:00:00|9207.6|9205.2|9206.1|9204.6|9207.7|9205.5|9204.4|9202.9|543
1601647500000|2020-10-02 14:05:00|9206.2|9204.7|9204.2|9202.7|9206.2|9204.7|9202.6|9200.8|599
1601647800000|2020-10-02 14:10:00|9204.3|9202.8|9204.9|9203.4|9205.4|9203.8|9201|9199.5|505
1601648100000|2020-10-02 14:15:00|9205|9203.5|9208.7|9207.2|9209.3|9207.8|9204|9202.2|484
1601648400000|2020-10-02 14:20:00|9208.6|9207.1|9213.4|9211.9|9214|9212.2|9207.3|9205.8|519
1601648700000|2020-10-02 14:25:00|9213.5|9212|9212.9|9211.4|9216.2|9214.7|9209.2|9207.4|688
1601649000000|2020-10-02 14:30:00|9212.8|9211.3|9212|9210.5|9217.5|9216|9211.5|9210|620
1601649300000|2020-10-02 14:35:00|9212.3|9210.8|9206.8|9205.3|9214.4|9212.9|9205.6|9204.1|531
1601649600000|2020-10-02 14:40:00|9206.7|9205.2|9207|9205.5|9208.7|9207.1|9205.1|9203.6|580
1601649900000|2020-10-02 14:45:00|9207.1|9205.6|9205.8|9204.3|9208.6|9207.1|9205|9203.5|446
1601650200000|2020-10-02 14:50:00|9205.9|9204.4|9201.4|9199.9|9211.1|9209.2|9200.3|9198.7|730
1601650500000|2020-10-02 14:55:00|9201.7|9200.2|9199.6|9198.1|9203.5|9202|9198.8|9197.3|713
1601650800000|2020-10-02 15:00:00|9199.3|9197.8|9198.4|9196.9|9200.9|9199.4|9197.7|9196.2|782
1601651100000|2020-10-02 15:05:00|9198.2|9196.7|9198.9|9197.4|9200.8|9199.3|9197.5|9195.9|564
1601651400000|2020-10-02 15:10:00|9198.8|9197.3|9201.6|9200.1|9202.4|9200.9|9197.4|9195.9|450
1601651700000|2020-10-02 15:15:00|9201.7|9200.2|9199|9197.5|9204.5|9202.3|9197.9|9195.5|516
1601652000000|2020-10-02 15:20:00|9199.5|9198|9201.6|9200.1|9202.3|9200.4|9198.1|9196.4|401
1601652300000|2020-10-02 15:25:00|9201.5|9200|9198.3|9196.8|9201.9|9200.2|9197.8|9195.7|464
1601652600000|2020-10-02 15:30:00|9198.4|9196.9|9199|9197.5|9200.6|9199.1|9197.5|9195.9|475
1601652900000|2020-10-02 15:35:00|9198.9|9197.4|9201.6|9200.1|9201.8|9200.3|9198.2|9196.4|376
1601653200000|2020-10-02 15:40:00|9201.7|9200.2|9203.4|9201.9|9203.7|9202.2|9201.7|9200.2|451
1601653500000|2020-10-02 15:45:00|9203.5|9202|9202.6|9201.1|9204.6|9202.8|9201.7|9199.6|375
1601653800000|2020-10-02 15:50:00|9202.5|9201|9203.2|9201.7|9204.2|9202.7|9201.4|9199.9|328
1601654100000|2020-10-02 15:55:00|9202.9|9201.4|9205.2|9203.7|9205.8|9204.3|9202.4|9200.9|417
1601654400000|2020-10-02 16:00:00|9205.3|9203.8|9207.8|9206.3|9207.9|9206.4|9205.1|9203.6|462
1601654700000|2020-10-02 16:05:00|9207.7|9206.2|9206.7|9205.2|9208.4|9206.9|9206|9204.5|443
1601655000000|2020-10-02 16:10:00|9206.6|9205.1|9204.4|9202.9|9208|9206.5|9202.6|9201|565
1601655300000|2020-10-02 16:15:00|9204.3|9202.8|9200.6|9199.1|9204.8|9203.3|9199.9|9198.4|502
1601655600000|2020-10-02 16:20:00|9200.7|9199.2|9201.1|9199.6|9201.8|9200.3|9199.3|9197.8|389
1601655900000|2020-10-02 16:25:00|9201|9199.5|9200.1|9198.6|9201.9|9200.4|9199.8|9198.3|404
1601656200000|2020-10-02 16:30:00|9200|9198.5|9201.8|9200.3|9202.1|9200.6|9199.5|9197.7|491
1601656500000|2020-10-02 16:35:00|9201.9|9200.4|9201|9199.5|9202.1|9200.6|9200.8|9199|390
1601656800000|2020-10-02 16:40:00|9200.9|9199.4|9199.9|9198.4|9201|9199.5|9199.2|9197.7|286
1601657100000|2020-10-02 16:45:00|9199.8|9198.3|9201.2|9199.7|9201.8|9200.3|9199.7|9198.2|256
1601657400000|2020-10-02 16:50:00|9201.3|9199.8|9200|9198.5|9201.6|9200.1|9198.8|9197.3|356
1601657700000|2020-10-02 16:55:00|9200.2|9198.7|9203.3|9201.8|9203.5|9202|9200.2|9198.7|311
1601658000000|2020-10-02 17:00:00|9203.4|9201.9|9203.1|9201.6|9203.6|9202.1|9202.2|9200.7|267
1601658300000|2020-10-02 17:05:00|9203.2|9201.7|9202.8|9201.3|9203.3|9201.8|9202|9200.5|193
1601658600000|2020-10-02 17:10:00|9202.9|9201.4|9202.8|9201.3|9203.2|9201.7|9202.2|9200.7|197
1601658900000|2020-10-02 17:15:00|9202.9|9201.4|9203.2|9201.7|9204.2|9202.7|9202.2|9200.7|257
1601659200000|2020-10-02 17:20:00|9203.1|9201.6|9205.2|9203.7|9206.8|9205|9203.1|9201.6|324
1601659500000|2020-10-02 17:25:00|9205.3|9203.8|9203.9|9202.4|9205.6|9204.1|9203|9201.5|333
1601659800000|2020-10-02 17:30:00|9203.7|9202.2|9205.2|9203.7|9205.6|9204.1|9203|9201.5|436
1601660100000|2020-10-02 17:35:00|9205.3|9203.8|9206.2|9204.7|9206.4|9204.9|9204.6|9203.1|334
1601660400000|2020-10-02 17:40:00|9206.3|9204.8|9206.5|9205|9209.1|9207.6|9205.9|9204.4|415
1601660700000|2020-10-02 17:45:00|9206.4|9204.9|9206.9|9205.4|9207.1|9205.6|9205.9|9204.4|209
1601661000000|2020-10-02 17:50:00|9207|9205.5|9208|9206.5|9208.7|9206.8|9206.8|9204.8|380
1601661300000|2020-10-02 17:55:00|9207.9|9206.4|9207.6|9206.1|9208.5|9207|9207|9205.5|359
1601661600000|2020-10-02 18:00:00|9207.5|9206|9206|9204.5|9207.8|9206.3|9204.8|9203.3|420
1601661900000|2020-10-02 18:05:00|9205.9|9204.4|9205.3|9203.8|9206|9204.5|9204.3|9202.8|359
1601662200000|2020-10-02 18:10:00|9205.2|9203.7|9205.1|9203.6|9205.5|9204|9204.5|9203|300
1601662500000|2020-10-02 18:15:00|9205|9203.5|9203.3|9201.8|9205.2|9203.7|9202.3|9200.8|270
1601662800000|2020-10-02 18:20:00|9203.2|9201.7|9203.2|9201.7|9203.7|9202|9202.3|9200.8|279
1601663100000|2020-10-02 18:25:00|9203.1|9201.6|9202.5|9201|9203.7|9201.9|9202.3|9200.8|244
1601663400000|2020-10-02 18:30:00|9202.4|9200.9|9200.9|9199.4|9202.6|9201.1|9200.6|9199.1|296
1601663700000|2020-10-02 18:35:00|9200.7|9199.2|9201|9199.5|9201.6|9200.1|9199.8|9198.3|327
1601664000000|2020-10-02 18:40:00|9201.5|9200|9201|9199.5|9201.8|9200.3|9199.9|9198.4|265
1601664300000|2020-10-02 18:45:00|9200.9|9199.4|9202.6|9201.1|9202.6|9201.1|9200.7|9199.2|208
1601664600000|2020-10-02 18:50:00|9202.5|9201|9205|9203.5|9205.1|9203.6|9202.5|9201|180
1601664900000|2020-10-02 18:55:00|9204.4|9202.9|9206.1|9204.6|9206.7|9205.2|9203.9|9202.4|261
1601665200000|2020-10-02 19:00:00|9206.2|9204.7|9207.6|9206.1|9208.2|9206.2|9205.9|9204.1|196
1601665500000|2020-10-02 19:05:00|9207.5|9206|9206.9|9205.4|9207.9|9206.2|9206.5|9204.5|118
1601665800000|2020-10-02 19:10:00|9207.2|9205.7|9206.7|9205.2|9209.2|9207.6|9206.3|9204.6|236
1601666100000|2020-10-02 19:15:00|9206.6|9205.1|9206.7|9205.2|9207.3|9205.5|9205.7|9203.9|211
1601666400000|2020-10-02 19:20:00|9206.8|9205.3|9207.1|9205.6|9208.4|9206.5|9206.6|9204.6|235
1601666700000|2020-10-02 19:25:00|9207.2|9205.7|9207.5|9206|9208.1|9206.2|9207|9205.5|233
1601667000000|2020-10-02 19:30:00|9207.4|9205.9|9208.2|9206.7|9209|9207.1|9207.4|9205.5|193
1601667300000|2020-10-02 19:35:00|9208.3|9206.8|9208.4|9206.9|9208.5|9207|9207.2|9205.3|208
1601667600000|2020-10-02 19:40:00|9208.5|9207|9208.5|9207|9209|9207.1|9208.2|9206.4|92
1601667900000|2020-10-02 19:45:00|9208.6|9207.1|9208.5|9207|9209.3|9207.4|9207.6|9206.1|190
1601668200000|2020-10-02 19:50:00|9208.4|9206.9|9210.2|9208.7|9210.6|9209.1|9208.4|9206.9|220
1601668500000|2020-10-02 19:55:00|9210.3|9208.8|9208|9205.6|9210.8|9209.2|9207.3|9205.6|308
1601668800000|2020-10-02 20:00:00|9207.6|9206.1|9205.8|9204.3|9209|9207|9205.7|9203.8|251
1601669100000|2020-10-02 20:05:00|9206.2|9203.8|9206|9204.5|9206.4|9204.6|9205.3|9203.3|115
1601669400000|2020-10-02 20:10:00|9205.8|9204.3|9206.2|9203.8|9206.6|9204.6|9205.7|9203.6|92
1601669700000|2020-10-02 20:15:00|9206.3|9203.9|9207.1|9204.7|9207.3|9204.9|9205.7|9203.5|120
1601670000000|2020-10-02 20:20:00|9207|9204.6|9206.2|9204.7|9207|9205.1|9205.8|9204|125
1601670300000|2020-10-02 20:25:00|9206.1|9204.6|9206.5|9204.1|9206.9|9205.1|9205.8|9203.8|112
1601670600000|2020-10-02 20:30:00|9206.6|9204.2|9206.6|9204.2|9206.9|9204.8|9206.1|9203.8|65
1601670900000|2020-10-02 20:35:00|9206.2|9204.7|9207.6|9205.2|9207.7|9205.7|9206.2|9203.8|81
1601671200000|2020-10-02 20:40:00|9207.5|9205.1|9207.3|9204.9|9208.3|9205.9|9207|9204.8|154
1601671500000|2020-10-02 20:45:00|9207|9204.6|9207.2|9204.8|9207.8|9205.2|9206.8|9204.4|152
1601671800000|2020-10-02 20:50:00|9207.3|9204.6|9207.8|9204.3|9208.1|9205.2|9206.5|9203.3|252
1601672100000|2020-10-02 20:55:00|9207.9|9204.4|9207.7|9202.7|9211.3|9206.5|9204.9|9199.9|575
1601841600000|2020-10-04 20:00:00|9197.9|9191.5|9197.8|9191.4|9197.9|9191.5|9197.8|9191.4|2
1601841900000|2020-10-04 20:05:00|9197.4|9186.4|9198.1|9187.1|9201.9|9195.5|9197.4|9186.4|21
1601842200000|2020-10-04 20:10:00|9197.3|9186.3|9198.1|9187.1|9198.1|9187.1|9197.3|9186.3|15
1601842500000|2020-10-04 20:15:00|9201.8|9195.4|9202.2|9195.8|9202.3|9195.9|9201.8|9195.4|13
1601842800000|2020-10-04 20:20:00|9202.1|9195.7|9199.9|9193.5|9202.1|9195.7|9199.9|9193.5|6
1601843100000|2020-10-04 20:25:00|9198.1|9187.1|9201.4|9195.3|9201.4|9195.3|9198.1|9187.1|2
1601843400000|2020-10-04 20:30:00|9198.1|9187.1|9198.1|9187.1|9198.1|9187.1|9198.1|9187.1|1
1601844000000|2020-10-04 20:40:00|9200.4|9194|9198.1|9187.1|9200.4|9194|9198.1|9187.1|2
1601844300000|2020-10-04 20:45:00|9199.2|9188.2|9199.4|9190.9|9202.2|9194.4|9199|9188|17
1601844900000|2020-10-04 20:55:00|9201.3|9191.7|9199.3|9191|9202.4|9195.3|9198.6|9187.6|34
1601845200000|2020-10-04 21:00:00|9199.9|9193.5|9199.5|9194.5|9203.6|9195.1|9194.5|9186.3|137
1601845500000|2020-10-04 21:05:00|9199.8|9194.8|9199.3|9194.3|9201|9196|9197.6|9192.6|131
1601845800000|2020-10-04 21:10:00|9200|9195|9201.6|9196.6|9202.4|9197.4|9197.3|9192.3|134
1601846100000|2020-10-04 21:15:00|9201.2|9196.2|9201.5|9196.5|9202.8|9197.8|9199.1|9194.1|156
1601846400000|2020-10-04 21:20:00|9200.8|9195.8|9201.2|9196.2|9202.3|9197.3|9199.9|9194.9|129
1601846700000|2020-10-04 21:25:00|9201|9196|9200.4|9195.4|9201.3|9196.3|9199.2|9194.2|138
1601847000000|2020-10-04 21:30:00|9200.3|9195.3|9200.3|9195.3|9201.1|9196.1|9197.4|9192.4|217
1601847300000|2020-10-04 21:35:00|9200.1|9195.1|9200.2|9195.2|9200.5|9195.5|9198.3|9193.3|190
1601847600000|2020-10-04 21:40:00|9200.1|9195.1|9199|9194|9200.4|9195.4|9197.5|9192.5|188
1601847900000|2020-10-04 21:45:00|9199.2|9194.2|9197.5|9192.5|9200.4|9195.4|9194.4|9189.4|328
1601848200000|2020-10-04 21:50:00|9197.6|9192.6|9199|9194|9199.5|9194.5|9194.4|9189.4|258
1601848500000|2020-10-04 21:55:00|9197.4|9192.4|9197.4|9192.4|9201.5|9196.5|9195.8|9190.8|509
1601848800000|2020-10-04 22:00:00|9198.5|9193.5|9197.8|9194.7|9203.5|9198.7|9197.3|9192.3|738
1601849100000|2020-10-04 22:05:00|9198.8|9194.9|9194.8|9191.7|9199.4|9195.9|9193.6|9190.7|396
1601849400000|2020-10-04 22:10:00|9195.4|9191.3|9196.4|9193.1|9197.2|9194.8|9194.5|9191.3|348
1601849700000|2020-10-04 22:15:00|9196.2|9193.4|9195.5|9193.1|9197.2|9194.8|9195.1|9192.6|224
1601850000000|2020-10-04 22:20:00|9195.6|9193.2|9195.1|9192.7|9195.7|9193.3|9194.3|9191.8|264
1601850300000|2020-10-04 22:25:00|9195.3|9192.9|9194.4|9192|9195.8|9193.4|9193.2|9190.8|275
1601850600000|2020-10-04 22:30:00|9194.2|9191.8|9194.9|9192.5|9195.8|9193.4|9193.8|9191.4|258
1601850900000|2020-10-04 22:35:00|9194.7|9192.3|9194.1|9191.7|9195.8|9193.4|9192.8|9190.4|261
1601851200000|2020-10-04 22:40:00|9194|9191.6|9194.3|9191.9|9195.9|9193.5|9193|9190.6|188
1601851500000|2020-10-04 22:45:00|9194.2|9191.8|9191|9188.6|9194.8|9192.4|9190|9187.6|277
1601851800000|2020-10-04 22:50:00|9190.9|9188.5|9184.7|9182.3|9191.7|9189.3|9184.2|9181.8|412
1601852100000|2020-10-04 22:55:00|9184.8|9182.4|9179.8|9177.4|9186.3|9183.9|9178.4|9175.7|394
1601852400000|2020-10-04 23:00:00|9179.5|9177.1|9179.6|9177.2|9182.2|9179.8|9179.2|9176.8|284
1601852700000|2020-10-04 23:05:00|9179.7|9177.3|9177.3|9174.9|9181.9|9179.5|9176.3|9173.9|304
1601853000000|2020-10-04 23:10:00|9177.4|9175|9175.6|9173.2|9178.3|9175.9|9174.5|9172.7|341
1601853300000|2020-10-04 23:15:00|9175.7|9173.3|9169.3|9166.9|9176|9174|9168.4|9166.2|575
1601853600000|2020-10-04 23:20:00|9169.1|9166.7|9168|9165.6|9173.1|9170.7|9166.3|9163.9|500
1601853900000|2020-10-04 23:25:00|9168.1|9165.7|9165.3|9162.9|9169.8|9167.4|9164.3|9161.9|377
1601854200000|2020-10-04 23:30:00|9165.2|9162.8|9170.7|9168.3|9171.1|9169|9163.2|9161.2|677
1601854500000|2020-10-04 23:35:00|9170.8|9168.4|9179|9176.6|9179.6|9177.2|9169.5|9168|435
1601854800000|2020-10-04 23:40:00|9178.9|9176.5|9182.5|9180.1|9183|9180.7|9178|9176.1|351
1601855100000|2020-10-04 23:45:00|9182.4|9180|9183.2|9180.8|9184.5|9182.1|9181.5|9179.4|322
1601855400000|2020-10-04 23:50:00|9183.1|9180.7|9182.4|9180|9183.3|9181.1|9181.9|9179.5|79
1601855700000|2020-10-04 23:55:00|9182.3|9179.9|9181.8|9179.4|9184.5|9182.1|9180.2|9177.8|343
1601856000000|2020-10-05 00:00:00|9181.6|9179.2|9182|9179.6|9185.3|9182.9|9180.5|9178.1|476
1601856300000|2020-10-05 00:05:00|9182.2|9179.8|9187|9184.6|9187.6|9185.2|9182.2|9179.8|318
1601856600000|2020-10-05 00:10:00|9187.1|9184.7|9181.5|9179.1|9187.2|9184.8|9179.7|9177.3|342
1601856900000|2020-10-05 00:15:00|9181.6|9179.2|9183.5|9182|9184.1|9182.1|9179.2|9177|253
1601857200000|2020-10-05 00:20:00|9183.6|9182.1|9181|9178.6|9188.3|9186|9179.9|9177.5|706
1601857500000|2020-10-05 00:25:00|9180.6|9179.1|9182|9179.6|9183.7|9181.8|9180.3|9178.2|399
1601857800000|2020-10-05 00:30:00|9181.7|9179.3|9177|9174.6|9183.2|9181.2|9176.7|9174.3|356
1601858100000|2020-10-05 00:35:00|9177.1|9174.7|9174.6|9172.2|9177.8|9175.6|9172.8|9170.4|355
1601858400000|2020-10-05 00:40:00|9174.5|9172.1|9177|9174.6|9177.1|9175.2|9173.1|9171|285
1601858700000|2020-10-05 00:45:00|9177.1|9174.7|9176.9|9175.4|9177.3|9175.5|9174.9|9173|197
1601859000000|2020-10-05 00:50:00|9177|9175.5|9178.2|9175.8|9179.6|9177.2|9176.5|9174.5|230
1601859300000|2020-10-05 00:55:00|9178.3|9175.9|9180.4|9178|9180.5|9178.5|9177.4|9175.5|213
1601859600000|2020-10-05 01:00:00|9180.3|9177.9|9182.1|9179.7|9184.8|9182.8|9180.2|9177.8|290
1601859900000|2020-10-05 01:05:00|9182.2|9179.8|9178.9|9176.5|9182.2|9179.8|9178.7|9176.3|144
1601860200000|2020-10-05 01:10:00|9178.8|9176.4|9178.6|9176.2|9179.8|9177.9|9177.5|9175.2|175
1601860500000|2020-10-05 01:15:00|9178.7|9176.3|9177.9|9175.5|9178.9|9176.5|9177|9174.6|239
1601860800000|2020-10-05 01:20:00|9178|9175.6|9175.8|9173.4|9178.2|9175.8|9175.3|9172.9|229
1601861100000|2020-10-05 01:25:00|9175.7|9173.3|9174.9|9172.5|9175.8|9173.5|9174.6|9172.2|190
1601861400000|2020-10-05 01:30:00|9174.8|9172.4|9170.6|9169.1|9174.9|9172.5|9170.4|9168|249
1601861700000|2020-10-05 01:35:00|9170.8|9169.3|9171|9168.6|9173.3|9170.9|9170.6|9168.6|246
1601862000000|2020-10-05 01:40:00|9171.1|9168.7|9172.6|9170.2|9173.1|9170.7|9170.7|9168.7|145
1601862300000|2020-10-05 01:45:00|9172.5|9170.1|9172.5|9170.1|9173.2|9170.9|9171.7|9169.4|201
1601862600000|2020-10-05 01:50:00|9172.4|9170|9171|9168.6|9174.5|9172.1|9170.5|9168.5|298
1601862900000|2020-10-05 01:55:00|9170.9|9168.5|9172.3|9169.9|9172.5|9170.1|9169.1|9167.1|252
1601863200000|2020-10-05 02:00:00|9172.4|9170|9173.1|9170.7|9173.8|9171.4|9172.2|9169.8|254
1601863500000|2020-10-05 02:05:00|9173.2|9170.8|9172.8|9170.4|9173.5|9171.1|9172.1|9169.7|163
1601863800000|2020-10-05 02:10:00|9172.7|9170.3|9172.8|9170.4|9173.9|9171.5|9172.5|9170.1|200
1601864100000|2020-10-05 02:15:00|9172.9|9170.5|9168.6|9166.2|9172.9|9170.5|9168.2|9165.8|258
1601864400000|2020-10-05 02:20:00|9168.7|9166.3|9167.6|9165.2|9168.8|9166.4|9166|9163.6|238
1601864700000|2020-10-05 02:25:00|9167.5|9165.1|9168.7|9166.3|9169.5|9167.1|9167.3|9165.1|159
1601865000000|2020-10-05 02:30:00|9168.8|9166.4|9167.9|9165.5|9169.5|9167.1|9167.3|9165.3|194
1601865300000|2020-10-05 02:35:00|9168|9165.6|9169.8|9167.4|9170.5|9168.5|9167.3|9165.3|254
1601865600000|2020-10-05 02:40:00|9169.9|9167.5|9169.7|9168.2|9170.4|9168.2|9168.9|9166.9|165
1601865900000|2020-10-05 02:45:00|9170.2|9167.8|9169.8|9167.4|9170.4|9168.3|9168.9|9167|191
1601866200000|2020-10-05 02:50:00|9169.9|9167.5|9170.3|9167.9|9170.5|9168.3|9169|9167|160
1601866500000|2020-10-05 02:55:00|9170.2|9167.8|9170.2|9167.8|9170.4|9168.5|9168.3|9166.3|170
1601866800000|2020-10-05 03:00:00|9170.3|9167.9|9170.5|9169|9170.9|9169.2|9169.8|9167.8|139
1601867100000|2020-10-05 03:05:00|9170.4|9168.9|9170.5|9168.1|9170.7|9169|9169.7|9167.7|117
1601867400000|2020-10-05 03:10:00|9170.6|9168.2|9171.3|9168.9|9171.3|9169.6|9169.9|9167.9|105
1601867700000|2020-10-05 03:15:00|9171.2|9168.8|9170.2|9168.7|9171.4|9169.4|9169.8|9167.8|146
1601868000000|2020-10-05 03:20:00|9170.6|9168.2|9169.3|9166.9|9170.9|9168.8|9168.6|9166.2|125
1601868300000|2020-10-05 03:25:00|9169.4|9167|9170.3|9167.9|9170.3|9168.3|9168.9|9166.8|146
1601868600000|2020-10-05 03:30:00|9170.5|9168.1|9170.3|9168.8|9170.8|9168.9|9169.5|9167.6|149
1601868900000|2020-10-05 03:35:00|9170.4|9168.9|9170.9|9168.5|9171.3|9169.3|9169.9|9168|200
1601869200000|2020-10-05 03:40:00|9170.7|9168.3|9171.9|9169.5|9172|9170|9170.4|9168|137
1601869500000|2020-10-05 03:45:00|9172|9169.6|9168.3|9166.8|9172|9170|9167.8|9166.1|317
1601869800000|2020-10-05 03:50:00|9168.9|9166.5|9169|9166.6|9169.7|9167.7|9167.9|9166.1|255
1601870100000|2020-10-05 03:55:00|9169.1|9166.7|9170.8|9168.4|9171.1|9168.8|9168.4|9166.4|199
1601870400000|2020-10-05 04:00:00|9170.7|9168.3|9169.7|9168.2|9171.6|9169.6|9169.3|9167.4|173
1601870700000|2020-10-05 04:05:00|9169.6|9168.1|9169.6|9168.1|9170|9168.5|9169.2|9167.7|135
1601871000000|2020-10-05 04:10:00|9169.5|9168|9170|9168.5|9170.8|9168.9|9169.4|9167.8|146
1601871300000|2020-10-05 04:15:00|9170.1|9168.6|9170.7|9169.2|9171.7|9169.7|9170|9168.1|110
1601871600000|2020-10-05 04:20:00|9170.6|9169.1|9172.2|9169.8|9172.4|9170.3|9170.2|9168.3|141
1601871900000|2020-10-05 04:25:00|9171.5|9170|9171.5|9169.1|9172|9170|9170.9|9168.8|102
1601872200000|2020-10-05 04:30:00|9171.4|9169|9171.9|9169.5|9172.5|9170.6|9170.8|9169|148
1601872500000|2020-10-05 04:35:00|9171.8|9169.4|9172|9170.5|9172.9|9170.9|9171.7|9169.4|77
1601872800000|2020-10-05 04:40:00|9172.1|9170.6|9173.5|9172|9174.8|9173|9172|9170.5|130
1601873100000|2020-10-05 04:45:00|9173.6|9172.1|9173.9|9171.5|9174.1|9172.1|9173.4|9171.4|61
1601873400000|2020-10-05 04:50:00|9173.8|9171.4|9174.6|9172.2|9174.7|9172.8|9172.4|9170.7|122
1601873700000|2020-10-05 04:55:00|9174.1|9172.6|9174.7|9172.3|9174.7|9173|9172.8|9171|137
1601874000000|2020-10-05 05:00:00|9174.6|9172.2|9173.4|9171.9|9175.3|9173.8|9173.3|9171.4|169
1601874300000|2020-10-05 05:05:00|9173.9|9171.5|9175.6|9173.2|9175.6|9173.7|9173.5|9171.4|96
1601874600000|2020-10-05 05:10:00|9175.5|9173.1|9175.4|9173|9176.3|9174.6|9175|9173|113
1601874900000|2020-10-05 05:15:00|9175.7|9173.3|9175.1|9173.6|9175.9|9174.4|9174.9|9173|152
1601875200000|2020-10-05 05:20:00|9175|9173.5|9175|9173.5|9175.6|9173.7|9174.3|9172.4|126
1601875500000|2020-10-05 05:25:00|9175.1|9173.6|9174.1|9172.6|9176.4|9174.4|9174.1|9172.2|173
1601875800000|2020-10-05 05:30:00|9174|9172.5|9172.6|9171.1|9174.6|9172.7|9171.8|9170.3|157
1601876100000|2020-10-05 05:35:00|9172.5|9171|9172.5|9171|9173.1|9171.2|9171.7|9169.8|129
1601876400000|2020-10-05 05:40:00|9172.6|9171.1|9173.9|9171.5|9174|9172|9172.4|9170.7|103
1601876700000|2020-10-05 05:45:00|9173.8|9171.4|9172.6|9171.1|9174.3|9172.2|9172.5|9170.6|94
1601877000000|2020-10-05 05:50:00|9172.5|9171|9174.4|9172|9174.4|9172.7|9172.1|9170.1|99
1601877300000|2020-10-05 05:55:00|9174.3|9171.9|9174.2|9171.8|9174.3|9172.2|9172.6|9170.8|140
1601877600000|2020-10-05 06:00:00|9174|9171.6|9178.1|9176.6|9179|9176.9|9173.7|9171.6|480
1601877900000|2020-10-05 06:05:00|9178|9176.5|9178.5|9177|9179.3|9177.8|9176.8|9174.8|402
1601878200000|2020-10-05 06:10:00|9178.4|9176.9|9180|9178.5|9182.6|9181.1|9178.4|9176.9|351
1601878500000|2020-10-05 06:15:00|9179.9|9178.4|9178.5|9177|9180.1|9178.6|9178.1|9176.3|195
1601878800000|2020-10-05 06:20:00|9178.6|9177.1|9181.4|9179.9|9181.8|9180.3|9178.6|9177.1|153
1601879100000|2020-10-05 06:25:00|9181.1|9179.6|9178.1|9176.6|9181.6|9180.1|9177.4|9175.9|275
1601879400000|2020-10-05 06:30:00|9178|9176.5|9176.7|9175.2|9179.2|9177.7|9174.9|9173|292
1601879700000|2020-10-05 06:35:00|9176.8|9175.3|9181.1|9179.6|9181.6|9179.6|9176.2|9174.7|282
1601880000000|2020-10-05 06:40:00|9181|9179.5|9180.9|9179.4|9182.6|9181|9180.1|9178.4|193
1601880300000|2020-10-05 06:45:00|9181|9179.5|9178.5|9177|9182.2|9180.7|9178.5|9177|244
1601880600000|2020-10-05 06:50:00|9178.6|9177.1|9180.9|9179.4|9181.9|9179.9|9178.2|9176.7|248
1601880900000|2020-10-05 06:55:00|9180.8|9179.3|9181.9|9180.4|9182.4|9180.9|9179|9177|247
1601881200000|2020-10-05 07:00:00|9182|9180.5|9181.8|9180.3|9184.3|9182.8|9181.7|9180.1|360
1601881500000|2020-10-05 07:05:00|9181.9|9180.4|9176.5|9175|9182.8|9181.3|9175.4|9173.9|338
1601881800000|2020-10-05 07:10:00|9176.4|9174.9|9177.1|9175.6|9178.3|9176.8|9176.1|9174.6|401
1601882100000|2020-10-05 07:15:00|9177.2|9175.7|9173|9171.5|9177.9|9176.4|9172.4|9170.9|385
1601882400000|2020-10-05 07:20:00|9172.6|9171.1|9173.1|9171.6|9174.7|9173.2|9172|9170.5|454
1601882700000|2020-10-05 07:25:00|9173|9171.5|9180.6|9179.1|9181.7|9180.2|9172.8|9171.3|518
1601883000000|2020-10-05 07:30:00|9180.5|9179|9177.2|9175.7|9182.1|9180.6|9177.2|9175.7|444
1601883300000|2020-10-05 07:35:00|9177.1|9175.6|9176.8|9175.3|9180|9178.5|9176.5|9174.9|392
1601883600000|2020-10-05 07:40:00|9176.9|9175.4|9180|9178.5|9180.9|9178.9|9176|9174.5|311
1601883900000|2020-10-05 07:45:00|9180.1|9178.6|9177.8|9176.3|9180.1|9178.6|9175.5|9174|392
1601884200000|2020-10-05 07:50:00|9177.7|9176.2|9179.1|9176.7|9180.1|9178.6|9176.5|9174.8|369
1601884500000|2020-10-05 07:55:00|9179.2|9176.8|9178.5|9176.1|9179.3|9177.8|9174.5|9173|542
1601884800000|2020-10-05 08:00:00|9178.1|9176.6|9176.4|9174.9|9178.6|9177.1|9175.7|9174|442
1601885100000|2020-10-05 08:05:00|9176.5|9175|9176.9|9175.4|9177.7|9176.1|9174.4|9172.7|392
1601885400000|2020-10-05 08:10:00|9176.8|9175.3|9175.5|9174|9178|9176.5|9175|9173.5|400
1601885700000|2020-10-05 08:15:00|9175.4|9173.9|9174.9|9173.4|9176|9174.5|9171.5|9169.8|496
1601886000000|2020-10-05 08:20:00|9175.1|9173.6|9177.8|9176.3|9178.5|9177|9173.4|9171.9|426
1601886300000|2020-10-05 08:25:00|9177.7|9176.2|9178.3|9176.8|9178.6|9177.1|9176.6|9175.1|330
1601886600000|2020-10-05 08:30:00|9178.4|9176.9|9179.4|9177.9|9179.4|9177.9|9176.1|9174.6|383
1601886900000|2020-10-05 08:35:00|9179.3|9177.8|9179.1|9177.6|9179.4|9177.9|9176.4|9174.9|291
1601887200000|2020-10-05 08:40:00|9179.2|9177.7|9179.8|9178.3|9182.2|9180.7|9178.4|9176.9|296
1601887500000|2020-10-05 08:45:00|9179.4|9177.9|9173|9171.5|9179.9|9178.4|9172.4|9170.9|431
1601887800000|2020-10-05 08:50:00|9173.1|9171.6|9170.9|9169.4|9173.4|9171.9|9169.8|9168.3|384
1601888100000|2020-10-05 08:55:00|9171|9169.5|9165.7|9164.2|9171.2|9169.7|9164.4|9162.9|402
1601888400000|2020-10-05 09:00:00|9165.6|9164.1|9162.9|9161.4|9167|9165.5|9161.6|9160.1|392
1601888700000|2020-10-05 09:05:00|9162.8|9161.3|9162.2|9160.7|9163.3|9161.8|9161.1|9159.6|346
1601889000000|2020-10-05 09:10:00|9162.3|9160.8|9160.2|9158.7|9162.5|9160.9|9159.8|9158.3|382
1601889300000|2020-10-05 09:15:00|9159.9|9158.4|9160.1|9158.6|9161.4|9159.9|9159.4|9157.6|282
1601889600000|2020-10-05 09:20:00|9160.3|9158.8|9159.7|9158.2|9161.9|9160|9159.2|9157.7|207
1601889900000|2020-10-05 09:25:00|9159.2|9157.7|9159.5|9158|9163.1|9161.2|9159.2|9157.7|354
1601890200000|2020-10-05 09:30:00|9159.8|9158.3|9157.4|9155.9|9159.9|9158.4|9157|9155.3|324
1601890500000|2020-10-05 09:35:00|9157.3|9155.8|9158.5|9157|9159.6|9158.1|9156.8|9155.3|344
1601890800000|2020-10-05 09:40:00|9158.4|9156.9|9161.1|9159.6|9161.2|9159.7|9157.2|9155.7|276
1601891100000|2020-10-05 09:45:00|9161.2|9159.7|9159.3|9157.8|9161.3|9159.8|9158.2|9156.7|279
1601891400000|2020-10-05 09:50:00|9159.2|9157.7|9158|9156.5|9159.5|9158|9157.9|9156.4|330
1601891700000|2020-10-05 09:55:00|9157.9|9156.4|9161.6|9160.1|9162.6|9161.1|9156.9|9155.4|313
1601892000000|2020-10-05 10:00:00|9161.5|9160|9164.8|9163.3|9164.9|9163.4|9160.9|9159.4|349
1601892300000|2020-10-05 10:05:00|9164.9|9163.4|9164.6|9162.2|9164.9|9163.4|9163.4|9161.9|146
1601892600000|2020-10-05 10:10:00|9164.5|9162.1|9169|9167.5|9170.2|9168.7|9164.1|9162.1|290
1601892900000|2020-10-05 10:15:00|9169.2|9167.7|9171.4|9169|9172|9170|9169.1|9167.6|256
1601893200000|2020-10-05 10:20:00|9171.5|9169.1|9170.9|9169.4|9172.3|9170.4|9169.9|9168.4|256
1601893500000|2020-10-05 10:25:00|9171|9169.5|9169.8|9168.3|9171.6|9170.1|9169.7|9168.2|226
1601893800000|2020-10-05 10:30:00|9169.9|9168.4|9171.3|9169.8|9172.2|9170.4|9168.4|9166.9|313
1601894100000|2020-10-05 10:35:00|9171.2|9169.7|9170.5|9169|9171.5|9170|9169|9167.2|309
1601894400000|2020-10-05 10:40:00|9170.7|9169.2|9170.8|9168.4|9171.2|9169.7|9168.8|9167.1|271
1601894700000|2020-10-05 10:45:00|9170.5|9169|9166.6|9165.1|9170.7|9169.1|9166.4|9164.9|231
1601895000000|2020-10-05 10:50:00|9166.7|9165.2|9166.6|9165.1|9168.4|9166.6|9166.1|9164.6|291
1601895300000|2020-10-05 10:55:00|9166.5|9165|9166.3|9164.8|9167.3|9165.4|9164.3|9162.7|282
1601895600000|2020-10-05 11:00:00|9166.4|9164.9|9166.3|9164.8|9169.2|9167.7|9164.3|9162.8|301
1601895900000|2020-10-05 11:05:00|9166.2|9164.7|9164.5|9163|9166.7|9165.2|9163.6|9162.1|278
1601896200000|2020-10-05 11:10:00|9164.6|9163.1|9165|9163.5|9165.9|9164.4|9163.4|9161.9|219
1601896500000|2020-10-05 11:15:00|9164.9|9163.4|9166.4|9164.9|9166.6|9165.1|9163.9|9162.4|199
1601896800000|2020-10-05 11:20:00|9166.5|9165|9168.6|9167.1|9169.3|9167.8|9166.1|9164.6|231
1601897100000|2020-10-05 11:25:00|9168.9|9167.4|9169|9167.5|9169.4|9167.9|9167.6|9166.1|237
1601897400000|2020-10-05 11:30:00|9168.9|9167.4|9168.6|9167.1|9170|9168.5|9168.4|9166.9|311
1601897700000|2020-10-05 11:35:00|9168.7|9167.2|9165.9|9164.4|9169.4|9167.9|9165.2|9163.7|288
1601898000000|2020-10-05 11:40:00|9165.6|9164.1|9163.2|9161.7|9165.9|9164.4|9161.9|9160.4|293
1601898300000|2020-10-05 11:45:00|9163.4|9161.9|9162.8|9161.3|9163.5|9162|9161.2|9159.7|403
1601898600000|2020-10-05 11:50:00|9162.7|9161.2|9161.7|9160.2|9162.8|9161.3|9160.1|9158.6|317
1601898900000|2020-10-05 11:55:00|9161.6|9160.1|9164.6|9163.1|9164.7|9163.2|9160.5|9159|524
1601899200000|2020-10-05 12:00:00|9164.7|9163.2|9166|9164.5|9166.2|9164.6|9164.3|9162.8|290
1601899500000|2020-10-05 12:05:00|9165.9|9164.4|9166.4|9164.9|9166.9|9165.4|9164.9|9163.4|258
1601899800000|2020-10-05 12:10:00|9166.3|9164.8|9161.9|9160.4|9166.3|9164.8|9161.6|9160.1|273
1601900100000|2020-10-05 12:15:00|9161.8|9160.3|9163|9161.5|9164.5|9162.7|9160.6|9159.1|315
1601900400000|2020-10-05 12:20:00|9163.1|9161.6|9162.7|9161.2|9164.2|9162.7|9162.4|9160.9|227
1601900700000|2020-10-05 12:25:00|9162.8|9161.3|9164.2|9162.7|9165|9163.5|9162.3|9160.8|326
1601901000000|2020-10-05 12:30:00|9164.3|9162.8|9163.4|9161.9|9165.8|9163.8|9160.8|9159.3|313
1601901300000|2020-10-05 12:35:00|9163.3|9161.8|9162.8|9161.3|9163.7|9162.2|9161.3|9159.8|229
1601901600000|2020-10-05 12:40:00|9162.7|9161.2|9167|9165.5|9167.1|9165.6|9162.7|9161.2|267
1601901900000|2020-10-05 12:45:00|9167.1|9165.6|9165.8|9164.3|9167.4|9165.7|9164.1|9162.1|288
1601902200000|2020-10-05 12:50:00|9166.1|9164.6|9165.9|9164.4|9166.6|9165.1|9165.3|9163.8|232
1601902500000|2020-10-05 12:55:00|9165.8|9164.3|9163.9|9162.4|9165.8|9164.3|9162.9|9161.4|353
1601902800000|2020-10-05 13:00:00|9163.6|9162.1|9162.2|9160.7|9163.6|9162.1|9160.2|9158.7|335
1601903100000|2020-10-05 13:05:00|9162.3|9160.8|9164.6|9162.2|9164.8|9163.3|9161.9|9160.4|352
1601903400000|2020-10-05 13:10:00|9164.5|9162.1|9161.6|9160.1|9164.5|9162.5|9159.4|9157.9|365
1601903700000|2020-10-05 13:15:00|9161.7|9160.2|9163.3|9160.9|9164.5|9162.5|9160.5|9159|314
1601904000000|2020-10-05 13:20:00|9163.2|9160.8|9160.8|9159.3|9163.4|9161.6|9160.4|9158.7|258
1601904300000|2020-10-05 13:25:00|9160.7|9159.2|9163|9160.6|9163|9161.1|9160.7|9158.7|287
1601904600000|2020-10-05 13:30:00|9162.9|9160.5|9153.2|9151.7|9163.1|9161.1|9152.9|9151.2|808
1601904900000|2020-10-05 13:35:00|9152.9|9151.4|9153.6|9152.1|9154.5|9152.9|9149|9147.3|566
1601905200000|2020-10-05 13:40:00|9153.5|9152|9156.1|9153.7|9156.6|9155|9151.7|9149.5|409
1601905500000|2020-10-05 13:45:00|9156.2|9153.8|9156.2|9154.7|9157.8|9156.2|9155.3|9153.4|507
1601905800000|2020-10-05 13:50:00|9156.1|9154.6|9151.7|9150.2|9156.5|9154.8|9149.7|9148|579
1601906100000|2020-10-05 13:55:00|9151.8|9150.3|9152.9|9149.7|9153.9|9151|9150.1|9148.5|486
1601906400000|2020-10-05 14:00:00|9152.7|9149.9|9152.1|9150.6|9157.2|9155.1|9150.9|9148.5|784
1601906700000|2020-10-05 14:05:00|9151.9|9150.4|9146.9|9145.4|9153.5|9151.5|9145.9|9144.4|640
1601907000000|2020-10-05 14:10:00|9146.7|9145.2|9148.1|9145.7|9149.9|9147.7|9145.9|9144.2|492
1601907300000|2020-10-05 14:15:00|9148|9145.6|9153|9151.5|9153.5|9151.5|9147.8|9145.6|397
1601907600000|2020-10-05 14:20:00|9152.9|9151.4|9149.4|9147.9|9153.6|9151.8|9146.7|9144.8|416
1601907900000|2020-10-05 14:25:00|9149.3|9147.8|9152.9|9150.5|9152.9|9150.8|9146.2|9144.4|444
1601908200000|2020-10-05 14:30:00|9152.8|9150.4|9152.4|9150.9|9153|9150.9|9149.1|9147.2|507
1601908500000|2020-10-05 14:35:00|9152.6|9151.1|9154.2|9152.7|9156.5|9154.5|9151.8|9149.9|534
1601908800000|2020-10-05 14:40:00|9154.1|9152.6|9155.5|9153.1|9157.4|9155.5|9153.5|9151.7|476
1601909100000|2020-10-05 14:45:00|9155.6|9153.2|9156.3|9154.8|9158.3|9156.4|9154.3|9152.6|590
1601909400000|2020-10-05 14:50:00|9156.6|9155.1|9149.6|9148.1|9157.3|9155.4|9149.5|9148|620
1601909700000|2020-10-05 14:55:00|9149.7|9148.2|9151.8|9150.3|9153.2|9151.4|9148.5|9146.7|477
1601910000000|2020-10-05 15:00:00|9151.9|9150.4|9153.4|9151.9|9156.4|9154.4|9151.2|9149.7|455
1601910300000|2020-10-05 15:05:00|9153.3|9151.8|9152.6|9151.1|9153.5|9151.9|9150.9|9149.4|344
1601910600000|2020-10-05 15:10:00|9152.5|9151|9152.7|9151.2|9153.9|9152|9151.6|9149.6|297
1601910900000|2020-10-05 15:15:00|9153.1|9150.7|9152.9|9151.4|9155.4|9153.7|9151.5|9149.4|343
1601911200000|2020-10-05 15:20:00|9153.4|9151.9|9156.8|9155.3|9156.8|9155.3|9153.4|9151.5|304
1601911500000|2020-10-05 15:25:00|9156.7|9155.2|9155.9|9153.5|9157.1|9155.3|9154.2|9152.6|396
1601911800000|2020-10-05 15:30:00|9155.4|9153.9|9156.9|9155.4|9158|9156.1|9153.5|9151.4|446
1601912100000|2020-10-05 15:35:00|9157.4|9155|9154.8|9152.4|9157.8|9155.9|9154.3|9152.3|401
1601912400000|2020-10-05 15:40:00|9154.9|9152.5|9152|9150.5|9154.9|9152.8|9151.7|9149.7|334
1601912700000|2020-10-05 15:45:00|9152.3|9150.8|9156.6|9155.1|9158.1|9156.1|9151.7|9149.9|373
1601913000000|2020-10-05 15:50:00|9156.7|9155.2|9157.6|9156.1|9158.5|9156.6|9155.2|9153.2|345
1601913300000|2020-10-05 15:55:00|9157.7|9156.2|9155.8|9153.4|9159|9157|9155.2|9153.3|293
1601913600000|2020-10-05 16:00:00|9155.7|9153.3|9154.5|9152.1|9156.4|9154.4|9154|9152.1|357
1601913900000|2020-10-05 16:05:00|9154.1|9152.6|9154.3|9152.8|9156|9154|9152.3|9150.5|227
1601914200000|2020-10-05 16:10:00|9154.2|9152.7|9153.5|9152|9154.6|9152.9|9152.1|9150.6|257
1601914500000|2020-10-05 16:15:00|9153.6|9152.1|9157.9|9156.4|9159|9157.1|9152.8|9151.1|239
1601914800000|2020-10-05 16:20:00|9158.3|9155.9|9156.9|9155.4|9158.5|9157|9156.9|9155.4|184
1601915100000|2020-10-05 16:25:00|9157|9155.5|9154.4|9152.9|9157|9155.5|9154.2|9152.5|193
1601915400000|2020-10-05 16:30:00|9154.5|9153|9155.2|9153.7|9156.9|9155.4|9154.5|9152.5|212
1601915700000|2020-10-05 16:35:00|9155.1|9153.6|9156.2|9154.7|9157.1|9155.2|9154.9|9153.4|229
1601916000000|2020-10-05 16:40:00|9156.8|9154.4|9156.2|9154.7|9157.3|9155.5|9156.1|9154.3|170
1601916300000|2020-10-05 16:45:00|9156|9154.5|9156.6|9155.1|9156.8|9155.1|9155.8|9154|218
1601916600000|2020-10-05 16:50:00|9156.5|9155|9156.3|9154.8|9157.3|9155.8|9155.8|9154.3|185
1601916900000|2020-10-05 16:55:00|9156.2|9154.7|9156.6|9155.1|9158.8|9157|9156|9154.5|295
1601917200000|2020-10-05 17:00:00|9157|9154.6|9156.9|9155.4|9159|9157.1|9156.5|9154.6|227
1601917500000|2020-10-05 17:05:00|9156.8|9155.3|9156.8|9155.3|9158.6|9156.8|9156.6|9155.1|161
1601917800000|2020-10-05 17:10:00|9157.2|9155.7|9157.8|9156.3|9158.2|9156.4|9156.6|9154.6|185
1601918100000|2020-10-05 17:15:00|9157.9|9156.4|9158|9156.5|9158.8|9156.9|9156.5|9155|214
1601918400000|2020-10-05 17:20:00|9157.9|9156.4|9157.9|9156.4|9158.5|9156.8|9157.7|9155.8|170
1601918700000|2020-10-05 17:25:00|9158|9156.5|9156.9|9155.4|9158.4|9156.9|9156.7|9155.2|204
1601919000000|2020-10-05 17:30:00|9156.8|9155.3|9156.6|9155.1|9157.2|9155.5|9156.3|9154.5|141
1601919300000|2020-10-05 17:35:00|9156.5|9155|9158.1|9156.6|9159|9157.3|9156.2|9154.6|202
1601919600000|2020-10-05 17:40:00|9158.2|9156.7|9157|9155.5|9158.8|9157|9156.8|9155.3|175
1601919900000|2020-10-05 17:45:00|9156.8|9155.3|9158.8|9157.3|9159.7|9157.7|9156.2|9154.7|238
1601920200000|2020-10-05 17:50:00|9158.7|9157.2|9159.3|9157.8|9159.5|9158|9157.6|9155.8|272
1601920500000|2020-10-05 17:55:00|9159.2|9157.7|9159.3|9157.8|9159.3|9157.8|9157.5|9155.5|297
1601920800000|2020-10-05 18:00:00|9159.4|9157.9|9159.9|9158.4|9160.3|9158.7|9158.9|9157.4|198
1601921100000|2020-10-05 18:05:00|9159.8|9158.3|9158.3|9156.8|9161|9159.5|9158|9156|239
1601921400000|2020-10-05 18:10:00|9158.2|9156.7|9158.5|9157|9159.3|9157.4|9157.3|9155.5|260
1601921700000|2020-10-05 18:15:00|9158.4|9156.9|9158.3|9156.8|9159.1|9157.1|9157.9|9156.2|176
1601922000000|2020-10-05 18:20:00|9158.4|9156.9|9158.2|9156.7|9158.7|9156.9|9157.9|9156|151
1601922300000|2020-10-05 18:25:00|9158.1|9156.6|9159|9156.6|9159.1|9157.1|9157|9155.4|237
1601922600000|2020-10-05 18:30:00|9158.9|9156.5|9161.9|9160.4|9162.1|9160.5|9157.8|9156|262
1601922900000|2020-10-05 18:35:00|9162|9160.5|9161.7|9160.2|9163.2|9161.4|9161.1|9159.2|217
1601923200000|2020-10-05 18:40:00|9161.6|9160.1|9161.2|9159.7|9162.4|9160.6|9161|9159.5|177
1601923500000|2020-10-05 18:45:00|9161.1|9159.6|9162.2|9160.7|9162.7|9161.2|9161.1|9159.3|127
1601923800000|2020-10-05 18:50:00|9162.1|9160.6|9162.7|9161.2|9162.8|9161.3|9161.8|9160.3|104
1601924100000|2020-10-05 18:55:00|9162.8|9161.3|9161|9159.5|9164.1|9162.6|9159.8|9158.2|285
1601924400000|2020-10-05 19:00:00|9161.1|9159.6|9157.2|9155.7|9161.2|9159.7|9156.5|9155|342
1601924700000|2020-10-05 19:05:00|9157.1|9155.6|9159.4|9157.9|9160.7|9158.6|9156|9154.5|317
1601925000000|2020-10-05 19:10:00|9159.3|9157.8|9159|9157.5|9160.2|9158.3|9158.9|9157.4|196
1601925300000|2020-10-05 19:15:00|9159.1|9157.6|9157.9|9156.4|9159.4|9157.7|9156.9|9155.2|250
1601925600000|2020-10-05 19:20:00|9157.7|9156.2|9156.9|9155.4|9158|9156.3|9156.8|9155.1|144
1601925900000|2020-10-05 19:25:00|9156.5|9155|9157.6|9155.2|9158.4|9156.9|9155.9|9154.1|178
1601926200000|2020-10-05 19:30:00|9157.7|9155.3|9156.2|9154.7|9158.4|9156.8|9155.7|9153.8|178
1601926500000|2020-10-05 19:35:00|9156.1|9154.6|9156.3|9154.8|9157.6|9155.5|9156|9154.1|176
1601926800000|2020-10-05 19:40:00|9156.2|9154.7|9155.6|9154.1|9156.9|9155.4|9155.6|9154|168
1601927100000|2020-10-05 19:45:00|9155.7|9154.2|9155.4|9153.9|9156.9|9155|9155.3|9153.6|157
1601927400000|2020-10-05 19:50:00|9155.2|9153.7|9155.4|9153.9|9156.5|9155|9155|9153.4|184
1601927700000|2020-10-05 19:55:00|9155.5|9154|9154.6|9153.1|9156.6|9154.8|9154.3|9152.8|275
1601928000000|2020-10-05 20:00:00|9154.7|9153.2|9153.8|9152.3|9157.1|9155.4|9153.6|9151.7|209
1601928300000|2020-10-05 20:05:00|9154.1|9152.6|9150.8|9148.4|9155.1|9153.3|9150.2|9148.2|228
1601928600000|2020-10-05 20:10:00|9150.7|9148.3|9148|9146.5|9150.9|9149|9147.1|9145.3|297
1601928900000|2020-10-05 20:15:00|9148.1|9146.6|9152.5|9150.1|9152.5|9150.1|9148.1|9146.4|158
1601929200000|2020-10-05 20:20:00|9152.4|9150|9152.6|9150.2|9152.7|9150.8|9151.1|9149.2|144
1601929500000|2020-10-05 20:25:00|9152.7|9150.3|9151|9148.6|9153.1|9150.7|9149.2|9147|176
1601929800000|2020-10-05 20:30:00|9150.9|9148.5|9153.4|9151|9154.4|9152|9150.8|9148.4|195
1601930100000|2020-10-05 20:35:00|9153.3|9150.9|9153.4|9151|9153.7|9151.8|9152.9|9150.8|74
1601930400000|2020-10-05 20:40:00|9153.3|9150.9|9153.5|9151.1|9153.8|9151.9|9153|9150.9|110
1601930700000|2020-10-05 20:45:00|9153.6|9151.2|9151.1|9148.7|9153.7|9151.6|9151|9148.6|157
1601931000000|2020-10-05 20:50:00|9151.2|9148.8|9151.2|9148.8|9152.2|9150|9150.9|9148.5|151
1601931300000|2020-10-05 20:55:00|9151.3|9148.9|9156.9|9151.9|9157.2|9152.2|9150.2|9147.6|299
1601931600000|2020-10-05 21:00:00|9157|9152|9157.4|9152.4|9158.1|9153.1|9156|9151|45
1601931900000|2020-10-05 21:05:00|9158.5|9153.5|9157.4|9152.4|9159.3|9154.3|9156.2|9151.2|116
1601932200000|2020-10-05 21:10:00|9157.3|9152.3|9158|9153|9158.8|9153.8|9156.4|9151.4|147
1601932500000|2020-10-05 21:15:00|9157.7|9152.7|9157|9152|9159.2|9154.2|9156.6|9151.6|138
1601932800000|2020-10-05 21:20:00|9157.1|9152.1|9156.9|9153.1|9159.2|9154.2|9155.9|9150.9|147
1601933100000|2020-10-05 21:25:00|9156.8|9153.5|9158.4|9153.4|9158.9|9153.9|9155.3|9150.3|127
1601933400000|2020-10-05 21:30:00|9158.3|9153.3|9156.5|9151.5|9158.8|9153.8|9156.2|9151.2|270
1601933700000|2020-10-05 21:35:00|9156.7|9151.7|9157.4|9152.4|9158|9153|9156|9151|145
1601934000000|2020-10-05 21:40:00|9157.6|9152.6|9157.5|9152.9|9158.5|9153.5|9155.8|9150.8|173
1601934300000|2020-10-05 21:45:00|9157.7|9152.5|9158.9|9153.9|9159.4|9154.4|9156.7|9152.4|264
1601934600000|2020-10-05 21:50:00|9159|9154|9158.9|9153.9|9159.9|9154.9|9156|9153.1|262
1601934900000|2020-10-05 21:55:00|9158.8|9153.8|9157.1|9152.1|9159.6|9154.6|9156.2|9152.1|191
1601935200000|2020-10-05 22:00:00|9157.7|9152.7|9155.3|9152|9157.8|9152.8|9153.9|9149.6|859
1601935500000|2020-10-05 22:05:00|9155.4|9152.1|9152.9|9150.5|9157|9152.5|9152.3|9149.9|312
1601935800000|2020-10-05 22:10:00|9153|9150.6|9153|9150.6|9154|9151.6|9152.4|9149.9|158
1601936100000|2020-10-05 22:15:00|9152.9|9150.5|9152.8|9150.4|9153|9150.6|9152.5|9150|129
1601936400000|2020-10-05 22:20:00|9152.9|9150.5|9152.7|9150.3|9153|9150.6|9152.5|9150.1|88
1601936700000|2020-10-05 22:25:00|9152.8|9150.4|9153|9150.6|9153.2|9150.8|9152.5|9150.1|71
1601937000000|2020-10-05 22:30:00|9153.1|9150.7|9153.7|9151.3|9153.9|9151.5|9152.5|9150.1|106
1601937300000|2020-10-05 22:35:00|9153.5|9151.1|9153.5|9151.1|9154|9151.6|9153.1|9150.7|77
1601937600000|2020-10-05 22:40:00|9153.6|9151.2|9153.8|9151.4|9154.1|9151.7|9153.4|9151|64
1601937900000|2020-10-05 22:45:00|9153.7|9151.3|9153.2|9150.8|9154|9151.6|9153|9150.6|82
1601938200000|2020-10-05 22:50:00|9153.1|9150.7|9153.1|9150.7|9153.7|9151.3|9152.9|9150.5|61
1601938500000|2020-10-05 22:55:00|9153|9150.6|9153.1|9150.7|9153.3|9150.9|9152.9|9150.5|56
1601938800000|2020-10-05 23:00:00|9153.2|9150.8|9155|9152.6|9155.2|9152.8|9152.8|9150.4|177
1601939100000|2020-10-05 23:05:00|9154.9|9152.5|9155.1|9152.7|9155.3|9152.9|9154.3|9151.9|130
1601939400000|2020-10-05 23:10:00|9155.2|9152.8|9153.8|9151.4|9155.6|9153.2|9153.6|9151.2|109
1601939700000|2020-10-05 23:15:00|9153.7|9151.3|9153.5|9151.1|9153.8|9151.8|9152.8|9150.5|126
1601940000000|2020-10-05 23:20:00|9153.4|9151|9153.1|9150.7|9153.5|9151.1|9153|9150.6|73
1601940300000|2020-10-05 23:25:00|9153|9150.6|9153.4|9151|9153.4|9151.2|9152.7|9150.6|100
1601940600000|2020-10-05 23:30:00|9153.3|9150.9|9153.6|9151.2|9154.1|9151.7|9153.2|9150.9|87
1601940900000|2020-10-05 23:35:00|9153.7|9151.3|9152.5|9150.1|9153.9|9151.6|9152|9150.1|64
1601941200000|2020-10-05 23:40:00|9152.6|9150.2|9152.6|9150.2|9152.8|9150.6|9151.5|9149.5|92
1601941500000|2020-10-05 23:45:00|9152.5|9150.1|9152.7|9151.2|9153.1|9151.2|9151.2|9148.9|131
1601941800000|2020-10-05 23:50:00|9153.2|9150.8|9152.3|9150.8|9154.4|9152.4|9151.7|9149.5|223
1601942100000|2020-10-05 23:55:00|9152.4|9150.9|9152.3|9150.8|9153.6|9151.6|9152.1|9149.7|128
1601942400000|2020-10-06 00:00:00|9152.4|9150.9|9152|9149.6|9154|9152|9151.1|9148.7|229
1601942700000|2020-10-06 00:05:00|9151.9|9149.5|9151.5|9150|9152.9|9150.9|9151.5|9149.5|142
1601943000000|2020-10-06 00:10:00|9151.7|9150.2|9149.3|9146.9|9152|9150.3|9148.9|9146.7|190
1601943300000|2020-10-06 00:15:00|9149.2|9146.8|9149.4|9147|9149.4|9147.5|9148.1|9146.3|173
1601943600000|2020-10-06 00:20:00|9149.3|9146.9|9147.8|9145.4|9149.4|9147.3|9147.3|9145.3|130
1601943900000|2020-10-06 00:25:00|9147.7|9145.3|9149.3|9146.9|9149.5|9147.1|9147.7|9145.3|76
1601944200000|2020-10-06 00:30:00|9149.4|9147|9150.4|9148|9150.5|9148.4|9148.7|9146.3|134
1601944500000|2020-10-06 00:35:00|9150.3|9147.9|9151.9|9149.5|9152.3|9150.1|9149.1|9147.1|147
1601944800000|2020-10-06 00:40:00|9151.4|9149.9|9150.6|9148.2|9151.9|9150|9150.5|9148.1|146
1601945100000|2020-10-06 00:45:00|9150.7|9148.3|9150.9|9148.5|9152.3|9150.3|9150.5|9148.2|115
1601945400000|2020-10-06 00:50:00|9150.8|9148.4|9149.8|9147.4|9150.9|9148.9|9148.7|9146.8|129
1601945700000|2020-10-06 00:55:00|9149.6|9147.2|9149.5|9147.1|9150.8|9148.7|9148.9|9146.5|175
1601946000000|2020-10-06 01:00:00|9149.4|9147|9149.8|9147.4|9150.3|9148.2|9148.4|9146.5|200
1601946300000|2020-10-06 01:05:00|9149.9|9147.5|9151.3|9148.9|9151.3|9149.5|9149.2|9147.1|119
1601946600000|2020-10-06 01:10:00|9151.4|9149|9150.1|9148.6|9151.5|9149.6|9150.1|9148.6|67
1601946900000|2020-10-06 01:15:00|9150|9148.5|9151.3|9148.9|9152.1|9150.1|9150|9147.9|162
1601947200000|2020-10-06 01:20:00|9151.5|9149.1|9151|9148.6|9152.1|9150|9150.7|9148.5|139
1601947500000|2020-10-06 01:25:00|9151.1|9148.7|9151.5|9149.1|9151.5|9149.1|9149.8|9147.8|136
1601947800000|2020-10-06 01:30:00|9151.4|9149|9151.4|9149|9152|9150.1|9150.9|9148.8|111
1601948100000|2020-10-06 01:35:00|9151.1|9149.6|9151.7|9150.2|9152.3|9150.3|9151|9149.1|137
1601948400000|2020-10-06 01:40:00|9151.6|9150.1|9151.8|9150.3|9152.5|9150.3|9150.5|9148.6|162
1601948700000|2020-10-06 01:45:00|9151.7|9150.2|9153.2|9150.8|9153.2|9151.3|9151.4|9149.4|144
1601949000000|2020-10-06 01:50:00|9153.3|9150.9|9153.7|9151.3|9153.8|9151.6|9152.4|9150.3|170
1601949300000|2020-10-06 01:55:00|9153.8|9151.4|9153.3|9150.9|9153.9|9151.5|9152.1|9150.2|216
1601949600000|2020-10-06 02:00:00|9153.4|9151|9153.7|9151.3|9155.1|9153.1|9153.1|9150.8|204
1601949900000|2020-10-06 02:05:00|9153.6|9151.2|9152.9|9150.5|9153.8|9151.4|9152.1|9150.2|152
1601950200000|2020-10-06 02:10:00|9152.8|9150.4|9153|9150.6|9153|9150.9|9152.4|9150.3|112
1601950500000|2020-10-06 02:15:00|9152.9|9150.5|9152.4|9150|9152.9|9150.8|9151.8|9149.5|120
1601950800000|2020-10-06 02:20:00|9152.3|9149.9|9152|9149.6|9152.7|9150.7|9151.8|9149.4|106
1601951100000|2020-10-06 02:25:00|9152.1|9149.7|9151.2|9148.8|9152.9|9150.5|9151.1|9148.7|96
1601951400000|2020-10-06 02:30:00|9151.3|9148.9|9151.3|9148.9|9151.5|9149.6|9150.8|9148.7|110
1601951700000|2020-10-06 02:35:00|9151.4|9149|9151.3|9148.9|9151.4|9149.6|9150.8|9148.7|63
1601952000000|2020-10-06 02:40:00|9151.4|9149|9151.5|9150|9151.6|9150|9150.8|9148.9|85
1601952300000|2020-10-06 02:45:00|9151.9|9149.5|9152|9149.6|9152.1|9150.1|9151|9148.9|84
1601952600000|2020-10-06 02:50:00|9151.5|9150|9151.8|9149.4|9152.3|9150.3|9151.4|9149.3|79
1601952900000|2020-10-06 02:55:00|9151.9|9149.5|9151.6|9149.2|9152.3|9150.3|9151|9149.1|131
1601953200000|2020-10-06 03:00:00|9151.7|9149.3|9151.8|9150.3|9152.8|9150.6|9151.2|9149.2|103
1601953500000|2020-10-06 03:05:00|9152.3|9149.9|9151.1|9149.6|9152.4|9150.6|9151|9149.1|88
1601953800000|2020-10-06 03:10:00|9151.2|9149.7|9149.4|9147|9151.3|9149.7|9148.8|9147|94
1601954100000|2020-10-06 03:15:00|9149|9147.5|9148.6|9147.1|9149.7|9147.9|9147.5|9145.5|233
1601954400000|2020-10-06 03:20:00|9148.7|9147.2|9149.5|9148|9149.9|9148|9148.5|9147|146
1601954700000|2020-10-06 03:25:00|9149.4|9147.9|9149.7|9147.3|9149.8|9148|9148.4|9146.9|127
1601955000000|2020-10-06 03:30:00|9149.8|9147.4|9147.2|9144.8|9149.9|9147.9|9144.5|9142.5|361
1601955300000|2020-10-06 03:35:00|9147.3|9144.9|9147.7|9145.3|9148.5|9146.4|9146.8|9144.8|296
1601955600000|2020-10-06 03:40:00|9147.6|9145.2|9147.7|9146.2|9148.9|9147|9147.3|9145.1|154
1601955900000|2020-10-06 03:45:00|9148.1|9145.7|9149|9147.5|9149.7|9147.9|9147.6|9145.5|192
1601956200000|2020-10-06 03:50:00|9149.1|9147.6|9149.7|9147.3|9150|9147.9|9148.8|9146.7|131
1601956500000|2020-10-06 03:55:00|9149.6|9147.2|9148.9|9146.5|9149.8|9147.7|9148.6|9146.4|151
1601956800000|2020-10-06 04:00:00|9148.8|9146.4|9149.7|9148.2|9150.4|9148.4|9148.8|9146.4|107
1601957100000|2020-10-06 04:05:00|9149.6|9148.1|9149.8|9147.4|9150.1|9148.2|9149.4|9147.2|59
1601957400000|2020-10-06 04:10:00|9149.7|9147.3|9149.8|9147.4|9150.4|9148|9149.3|9147.1|67
1601957700000|2020-10-06 04:15:00|9149.7|9147.3|9148.9|9146.5|9150.3|9148.4|9148.4|9146.4|101
1601958000000|2020-10-06 04:20:00|9149|9146.6|9149.3|9146.9|9149.4|9147.6|9148.7|9146.5|71
1601958300000|2020-10-06 04:25:00|9149.2|9146.8|9148.5|9147|9150|9148.1|9148.4|9146.5|79
1601958600000|2020-10-06 04:30:00|9148.4|9146.9|9147.9|9146.4|9148.9|9147|9147.5|9145.6|102
1601958900000|2020-10-06 04:35:00|9148|9146.5|9148.9|9147.4|9149.3|9147.5|9148|9146.4|102
1601959200000|2020-10-06 04:40:00|9149|9147.5|9150.3|9147.9|9150.5|9148.5|9148.6|9146.7|146
1601959500000|2020-10-06 04:45:00|9150.2|9147.8|9149.7|9147.3|9150.6|9148.7|9149.2|9147.3|115
1601959800000|2020-10-06 04:50:00|9149.8|9147.4|9149.4|9147|9149.8|9147.8|9148.4|9146.5|61
1601960100000|2020-10-06 04:55:00|9149.3|9146.9|9150.4|9148|9150.8|9148.9|9148.6|9146.2|148
1601960400000|2020-10-06 05:00:00|9150.3|9147.9|9150.4|9148|9150.8|9148.7|9149.2|9147.4|183
1601960700000|2020-10-06 05:05:00|9150.3|9147.9|9150|9147.6|9150.5|9148.6|9148.7|9146.6|176
1601961000000|2020-10-06 05:10:00|9149.4|9147.9|9150|9148.5|9150.5|9148.6|9148.9|9147.3|70
1601961300000|2020-10-06 05:15:00|9150.1|9148.6|9149.5|9147.1|9150.4|9148.7|9148.5|9146.6|183
1601961600000|2020-10-06 05:20:00|9149.6|9147.2|9148|9145.6|9149.6|9147.5|9147.3|9145.4|173
1601961900000|2020-10-06 05:25:00|9147.9|9145.5|9149|9147.5|9149.4|9147.6|9146.5|9144.6|188
1601962200000|2020-10-06 05:30:00|9149.1|9147.6|9148.9|9147.4|9149.3|9147.6|9148.4|9146.4|112
1601962500000|2020-10-06 05:35:00|9149|9147.5|9148.6|9146.2|9149.2|9147.6|9147.3|9145.1|132
1601962800000|2020-10-06 05:40:00|9148.5|9146.1|9148.9|9146.5|9149.3|9147.4|9148.3|9146.1|123
1601963100000|2020-10-06 05:45:00|9148.8|9146.4|9148.7|9147.2|9149.3|9147.7|9147.7|9145.7|154
1601963400000|2020-10-06 05:50:00|9148.8|9147.3|9148.9|9146.5|9149.5|9147.6|9148.4|9146.4|127
1601963700000|2020-10-06 05:55:00|9148.6|9147.1|9149.2|9146.8|9150|9148.1|9148.5|9146.5|144
1601964000000|2020-10-06 06:00:00|9149|9146.6|9148|9145.6|9149.4|9147.3|9145.7|9143.7|287
1601964300000|2020-10-06 06:05:00|9148.1|9145.7|9150.6|9148.2|9150.6|9148.2|9147.2|9145.3|280
1601964600000|2020-10-06 06:10:00|9150.7|9148.3|9149.7|9147.3|9151.7|9149.5|9149.1|9147.2|262
1601964900000|2020-10-06 06:15:00|9149.6|9147.2|9148.8|9147.3|9150.6|9148.6|9148.7|9146.8|194
1601965200000|2020-10-06 06:20:00|9148.9|9147.4|9148.1|9145.7|9149|9147.4|9147.5|9145.2|182
1601965500000|2020-10-06 06:25:00|9148|9145.6|9150|9148.5|9151.5|9149.6|9147.7|9145.4|289
1601965800000|2020-10-06 06:30:00|9150.1|9148.6|9150.7|9149.2|9150.7|9149.2|9149|9147.3|194
1601966100000|2020-10-06 06:35:00|9150.9|9149.4|9153.6|9152.1|9154|9152.1|9150.9|9149.4|261
1601966400000|2020-10-06 06:40:00|9153.5|9152|9153.5|9151.1|9154.5|9152.8|9152.8|9150.5|208
1601966700000|2020-10-06 06:45:00|9153.3|9150.9|9150.4|9148.9|9153.4|9151.3|9149|9147.1|276
1601967000000|2020-10-06 06:50:00|9150.5|9149|9152.3|9150.8|9153.2|9151.5|9149.9|9148|300
1601967300000|2020-10-06 06:55:00|9152.7|9150.3|9149.7|9147.3|9152.7|9150.9|9147.9|9146.3|230
1601967600000|2020-10-06 07:00:00|9149.8|9147.4|9146.1|9143.7|9151.8|9150|9145.5|9143.6|395
1601967900000|2020-10-06 07:05:00|9145.6|9144.1|9141.9|9140.4|9145.8|9144.3|9138.4|9136.9|544
1601968200000|2020-10-06 07:10:00|9142|9140.5|9144.3|9142.8|9145.6|9144.1|9141.8|9140.3|450
1601968500000|2020-10-06 07:15:00|9144.4|9142.9|9148.4|9146.9|9150.7|9149.2|9144.2|9142.7|431
1601968800000|2020-10-06 07:20:00|9148.3|9146.8|9149.8|9148.3|9150.5|9148.5|9147.8|9145.6|298
1601969100000|2020-10-06 07:25:00|9149.7|9148.2|9151.3|9149.8|9151.4|9149.9|9147.5|9145.6|379
1601969400000|2020-10-06 07:30:00|9151|9149.5|9148.9|9147.4|9153.6|9151.9|9148.9|9147.3|311
1601969700000|2020-10-06 07:35:00|9148.8|9147.3|9151.8|9150.3|9152.3|9150.5|9148.2|9146.3|406
1601970000000|2020-10-06 07:40:00|9151.9|9150.4|9153.4|9151.9|9154.5|9152.5|9151|9149.5|519
1601970300000|2020-10-06 07:45:00|9153.3|9151.8|9150|9147.6|9154.3|9152.4|9149.5|9147.3|423
1601970600000|2020-10-06 07:50:00|9149.6|9148.1|9152.2|9149.8|9153.2|9151.1|9149.4|9147.7|434
1601970900000|2020-10-06 07:55:00|9151.8|9149.4|9150.9|9148.5|9152.4|9150.3|9149.5|9147.5|418
1601971200000|2020-10-06 08:00:00|9151|9148.6|9149.6|9148.1|9151|9148.7|9148.4|9146.5|410
1601971500000|2020-10-06 08:05:00|9149.7|9148.2|9152.1|9149.7|9152.1|9150.6|9149.6|9147.6|390
1601971800000|2020-10-06 08:10:00|9151.7|9150.2|9151.2|9148.8|9153.9|9152.2|9150.4|9148.5|337
1601972100000|2020-10-06 08:15:00|9151.3|9148.9|9150.2|9148.7|9152.4|9150.6|9149.2|9147.4|315
1601972400000|2020-10-06 08:20:00|9150.3|9148.8|9150.5|9149|9153|9151.1|9148.7|9146.7|360
1601972700000|2020-10-06 08:25:00|9150.6|9149.1|9152.9|9151.4|9153.8|9152.1|9149.6|9147.9|429
1601973000000|2020-10-06 08:30:00|9152.8|9151.3|9153.3|9150.9|9154.1|9152.6|9150.3|9148.8|385
1601973300000|2020-10-06 08:35:00|9153.2|9150.8|9151.7|9150.2|9154.6|9152.6|9149.2|9147.3|362
1601973600000|2020-10-06 08:40:00|9151.8|9150.3|9152.3|9150.8|9152.9|9151.1|9150.1|9148.2|418
1601973900000|2020-10-06 08:45:00|9152.4|9150.9|9152.1|9150.6|9154.7|9152.9|9151.3|9149.4|481
1601974200000|2020-10-06 08:50:00|9152|9150.5|9149|9146.6|9152.6|9150.6|9147.5|9145.4|443
1601974500000|2020-10-06 08:55:00|9148.9|9146.5|9149.7|9147.3|9150.1|9148.6|9147.5|9145.5|495
1601974800000|2020-10-06 09:00:00|9149.6|9147.2|9149.9|9147.5|9152.3|9150.4|9148.6|9146.5|342
1601975100000|2020-10-06 09:05:00|9150|9147.6|9151.5|9149.1|9152.2|9149.8|9148.5|9146.3|357
1601975400000|2020-10-06 09:10:00|9151.6|9149.2|9145.4|9143|9152.2|9150.2|9144.8|9142.9|486
1601975700000|2020-10-06 09:15:00|9145.1|9143.6|9145.1|9142.7|9146.7|9144.9|9143.9|9142.2|325
1601976000000|2020-10-06 09:20:00|9145|9142.6|9146.1|9144.6|9146.7|9145|9144.1|9142.3|239
1601976300000|2020-10-06 09:25:00|9146|9144.5|9146.3|9143.9|9147|9145|9145.2|9143|221
1601976600000|2020-10-06 09:30:00|9146.2|9143.8|9146.6|9145.1|9147.1|9145.3|9145.4|9143|265
1601976900000|2020-10-06 09:35:00|9146.5|9145|9144.9|9143.4|9146.7|9145.1|9144.3|9142.5|252
1601977200000|2020-10-06 09:40:00|9145|9143.5|9146.4|9144.9|9147.1|9145.3|9144.4|9142.4|261
1601977500000|2020-10-06 09:45:00|9146.5|9145|9147.6|9145.2|9147.7|9145.9|9145.1|9143.2|210
1601977800000|2020-10-06 09:50:00|9147.2|9145.7|9147.4|9145.9|9147.5|9146|9145.6|9143.5|278
1601978100000|2020-10-06 09:55:00|9147.5|9146|9149.2|9147.7|9149.6|9148|9147.4|9145.9|319
1601978400000|2020-10-06 10:00:00|9149.1|9147.6|9150.2|9148.7|9151|9149.1|9149.1|9147.4|304
1601978700000|2020-10-06 10:05:00|9150.1|9148.6|9150.8|9149.3|9152.6|9150.8|9149.2|9147.4|345
1601979000000|2020-10-06 10:10:00|9150.5|9149|9147.2|9144.8|9151.5|9149.6|9145.9|9144|348
1601979300000|2020-10-06 10:15:00|9147.3|9144.9|9152|9149.6|9152.1|9149.7|9146.9|9144.9|328
1601979600000|2020-10-06 10:20:00|9151.4|9149.9|9149.6|9147.2|9152.3|9150.3|9149.1|9147.1|212
1601979900000|2020-10-06 10:25:00|9149.7|9147.3|9148.5|9147|9149.7|9147.8|9147.5|9145.5|282
1601980200000|2020-10-06 10:30:00|9148.4|9146.9|9148.9|9146.5|9149.3|9147.8|9146.1|9144.5|304
1601980500000|2020-10-06 10:35:00|9149|9146.6|9148.7|9147.2|9149.5|9147.7|9146.9|9145.4|302
1601980800000|2020-10-06 10:40:00|9148.6|9147.1|9146.9|9145.4|9148.8|9147.3|9146.2|9144.6|271
1601981100000|2020-10-06 10:45:00|9147|9145.5|9144.9|9143.4|9147.3|9145.7|9144.3|9142.7|309
1601981400000|2020-10-06 10:50:00|9144.8|9143.3|9146|9144.5|9146.1|9144.6|9144.3|9142.4|290
1601981700000|2020-10-06 10:55:00|9146.1|9144.6|9150.6|9148.2|9154|9151.9|9146|9144.5|795
1601982000000|2020-10-06 11:00:00|9150.5|9148.1|9151.9|9150.4|9152.5|9150.5|9149.4|9147.4|458
1601982300000|2020-10-06 11:05:00|9151.8|9150.3|9151.2|9148.8|9152.3|9150.8|9149.8|9147.9|318
1601982600000|2020-10-06 11:10:00|9150.8|9149.3|9149.8|9148.3|9150.9|9149.4|9149|9147.4|304
1601982900000|2020-10-06 11:15:00|9149.7|9148.2|9148.9|9147.4|9150.1|9148.3|9146.1|9144.6|310
1601983200000|2020-10-06 11:20:00|9148.8|9147.3|9149.2|9147.7|9149.4|9147.9|9146.9|9145.4|235
1601983500000|2020-10-06 11:25:00|9149.3|9147.8|9143.3|9141.8|9149.4|9147.9|9143.2|9141.7|383
1601983800000|2020-10-06 11:30:00|9143.4|9141.9|9140.7|9139.2|9143.9|9142.4|9140.5|9138.8|354
1601984100000|2020-10-06 11:35:00|9140.8|9139.3|9135|9133.5|9141.1|9139.6|9134.3|9132.8|440
1601984400000|2020-10-06 11:40:00|9134.9|9133.4|9135.4|9133.9|9136.7|9135.2|9134.2|9132.6|356
1601984700000|2020-10-06 11:45:00|9135.5|9134|9136|9134.5|9136.7|9135.2|9134.2|9132.3|340
1601985000000|2020-10-06 11:50:00|9136.1|9134.6|9137.8|9136.3|9138.4|9136.9|9135.2|9133.7|261
1601985300000|2020-10-06 11:55:00|9137.7|9136.2|9137|9135.5|9137.9|9136.4|9136|9134.4|309
1601985600000|2020-10-06 12:00:00|9136.9|9135.4|9137.1|9135.6|9138.2|9136.6|9135.8|9133.9|305
1601985900000|2020-10-06 12:05:00|9137|9135.5|9139.1|9137.6|9139.6|9138.1|9136.5|9135|317
1601986200000|2020-10-06 12:10:00|9139|9137.5|9141.1|9138.7|9141.3|9139.6|9138.5|9136.7|381
1601986500000|2020-10-06 12:15:00|9140.7|9139.2|9140.2|9138.7|9142.9|9140.7|9139.1|9137.2|383
1601986800000|2020-10-06 12:20:00|9140.1|9138.6|9137.1|9135.6|9142|9140.2|9134.5|9133|566
1601987100000|2020-10-06 12:25:00|9137|9135.5|9137.6|9135.2|9138|9136.1|9134.1|9132.6|364
1601987400000|2020-10-06 12:30:00|9137.5|9135.1|9138.3|9136.8|9139.2|9137.1|9136.8|9134.9|489
1601987700000|2020-10-06 12:35:00|9138.4|9136.9|9140.4|9138.9|9142.3|9140.8|9137.6|9135.6|400
1601988000000|2020-10-06 12:40:00|9140.5|9139|9146.5|9144.1|9147.1|9145.6|9140.5|9138.8|476
1601988300000|2020-10-06 12:45:00|9146.4|9144|9144.6|9143.1|9146.5|9144.7|9144|9142|376
1601988600000|2020-10-06 12:50:00|9144.7|9143.2|9146.5|9144.1|9147.1|9144.7|9144.1|9142.1|343
1601988900000|2020-10-06 12:55:00|9146.6|9144.2|9145.9|9144.4|9147.9|9146|9145.1|9143|568
1601989200000|2020-10-06 13:00:00|9146.3|9143.9|9147.1|9144.7|9147.8|9145.9|9144.2|9142.1|464
1601989500000|2020-10-06 13:05:00|9147|9144.6|9141.2|9139.7|9147.2|9145.1|9141.1|9139.1|469
1601989800000|2020-10-06 13:10:00|9141|9139.5|9139.3|9137.8|9144.6|9142.4|9139.2|9137.3|494
1601990100000|2020-10-06 13:15:00|9139.4|9137.9|9139.6|9137.2|9143|9141.1|9137.8|9135.7|593
1601990400000|2020-10-06 13:20:00|9139.7|9137.3|9138.3|9135.9|9140.5|9138.6|9134.5|9132.5|694
1601990700000|2020-10-06 13:25:00|9138.2|9135.8|9138.3|9135.9|9139.2|9137|9135.8|9133.8|425
1601991000000|2020-10-06 13:30:00|9138.4|9136|9138.6|9136.2|9140|9138.2|9134.2|9132.5|607
1601991300000|2020-10-06 13:35:00|9138.5|9136.1|9137.6|9136.1|9139.6|9137.8|9135.1|9133.1|464
1601991600000|2020-10-06 13:40:00|9138.1|9135.7|9139.2|9137.7|9142.3|9140.2|9137.6|9135.6|468
1601991900000|2020-10-06 13:45:00|9139.1|9137.6|9141.5|9140|9142.4|9140.7|9138.5|9136.5|423
1601992200000|2020-10-06 13:50:00|9141.7|9140.2|9152.9|9151.4|9152.9|9151.4|9141.7|9140.2|523
1601992500000|2020-10-06 13:55:00|9153.2|9151.7|9151.7|9149.3|9154|9152|9148.3|9146.4|596
1601992800000|2020-10-06 14:00:00|9151.6|9150.1|9147.8|9146.3|9152.7|9151|9146.1|9144.6|605
1601993100000|2020-10-06 14:05:00|9147.7|9146.2|9144.3|9142.8|9148.6|9146.6|9142.2|9140.4|436
1601993400000|2020-10-06 14:10:00|9144.4|9142.9|9149.5|9147.1|9149.5|9147.4|9144.3|9142.8|491
1601993700000|2020-10-06 14:15:00|9149.6|9147.2|9145.3|9143.8|9151.4|9149.3|9144.7|9143|455
1601994000000|2020-10-06 14:20:00|9145.5|9144|9144.9|9143.4|9148.6|9146.8|9144|9142.5|465
1601994300000|2020-10-06 14:25:00|9144.8|9143.3|9143.1|9141.6|9146.4|9144.5|9143|9141.1|422
1601994600000|2020-10-06 14:30:00|9143.2|9141.7|9144.6|9142.2|9146.8|9144.9|9142.9|9140.9|436
1601994900000|2020-10-06 14:35:00|9144.4|9142.9|9147.2|9144.8|9147.2|9145.1|9143.8|9141.4|285
1601995200000|2020-10-06 14:40:00|9146.8|9145.3|9149.8|9148.3|9150.6|9148.7|9144.6|9142.8|424
1601995500000|2020-10-06 14:45:00|9149.7|9148.2|9143.4|9141.9|9150.5|9148.7|9143.4|9141.6|574
1601995800000|2020-10-06 14:50:00|9143.5|9142|9144.4|9142|9144.8|9142.4|9139.6|9137.8|631
1601996100000|2020-10-06 14:55:00|9144.5|9142.1|9143.1|9141.6|9148.7|9146.8|9142.1|9140.2|774
1601996400000|2020-10-06 15:00:00|9143|9141.5|9141.4|9139|9143.6|9142|9138.3|9136.4|543
1601996700000|2020-10-06 15:05:00|9141.3|9138.9|9141.9|9139.5|9143.4|9141.4|9140.6|9138.6|303
1601997000000|2020-10-06 15:10:00|9142.2|9139.8|9143|9141.5|9144.8|9142.9|9141.7|9139.8|312
1601997300000|2020-10-06 15:15:00|9143.1|9141.6|9143.4|9141.9|9144|9142.2|9140.9|9139|344
1601997600000|2020-10-06 15:20:00|9143.6|9142.1|9147.6|9145.2|9147.8|9145.8|9143.3|9141.8|306
1601997900000|2020-10-06 15:25:00|9147.2|9145.7|9146.3|9143.9|9147.6|9145.7|9145.3|9143.1|373
1601998200000|2020-10-06 15:30:00|9146.4|9144|9147.2|9145.7|9147.7|9145.8|9143.2|9141.2|437
1601998500000|2020-10-06 15:35:00|9147.1|9145.6|9145.6|9144.1|9147.6|9145.7|9145|9142.9|333
1601998800000|2020-10-06 15:40:00|9145.4|9143.9|9146.6|9145.1|9148.6|9146.6|9144.9|9143|296
1601999100000|2020-10-06 15:45:00|9146.7|9145.2|9145.8|9144.3|9147.3|9145.8|9145.5|9143.5|264
1601999400000|2020-10-06 15:50:00|9145.9|9144.4|9148.9|9147.4|9151.3|9149.8|9145.9|9143.9|317
1601999700000|2020-10-06 15:55:00|9149|9147.5|9154.5|9152.1|9155.1|9153.3|9148.8|9147.3|376
1602000000000|2020-10-06 16:00:00|9154.4|9152|9152.2|9150.7|9156.2|9154.3|9149.7|9148.1|367
1602000300000|2020-10-06 16:05:00|9152.3|9150.8|9153|9151.5|9154.4|9152.8|9152.2|9150.5|408
1602000600000|2020-10-06 16:10:00|9153.1|9151.6|9150.4|9148.9|9153.3|9151.8|9150.4|9148.8|258
1602000900000|2020-10-06 16:15:00|9150.5|9149|9152.4|9150.9|9152.7|9150.9|9150.4|9148.7|278
1602001200000|2020-10-06 16:20:00|9152.3|9150.8|9154|9152.5|9154.4|9152.7|9152.1|9150.6|157
1602001500000|2020-10-06 16:25:00|9153.9|9152.4|9155.4|9153.9|9155.6|9154|9153.1|9151.6|197
1602001800000|2020-10-06 16:30:00|9155.5|9154|9155.4|9153.9|9155.5|9154|9153.8|9152.3|255
1602002100000|2020-10-06 16:35:00|9155.5|9154|9155.3|9153.8|9157.6|9155.6|9154.8|9153.3|241
1602002400000|2020-10-06 16:40:00|9155.4|9153.9|9151.4|9149.9|9155.4|9153.9|9150.8|9149.3|249
1602002700000|2020-10-06 16:45:00|9151.5|9150|9151.4|9149.9|9152|9150.5|9150.6|9149.1|133
1602003000000|2020-10-06 16:50:00|9151.5|9150|9151.3|9149.8|9151.7|9150|9150.1|9148.6|229
1602003300000|2020-10-06 16:55:00|9151.4|9149.9|9151.1|9149.6|9151.8|9150.1|9150.6|9148.8|218
1602003600000|2020-10-06 17:00:00|9151.3|9149.8|9154.7|9153.2|9154.8|9153.3|9151.2|9149.7|179
1602003900000|2020-10-06 17:05:00|9154.8|9153.3|9153.4|9151.9|9154.9|9153.4|9153.3|9151.8|180
1602004200000|2020-10-06 17:10:00|9153.5|9152|9152.5|9151|9154.2|9152.7|9152.4|9150.9|215
1602004500000|2020-10-06 17:15:00|9152.6|9151.1|9153.2|9151.7|9153.8|9152.3|9152.5|9151|153
1602004800000|2020-10-06 17:20:00|9153.3|9151.8|9154.8|9153.3|9155.1|9153.6|9153.2|9151.7|185
1602005100000|2020-10-06 17:25:00|9155.1|9153.6|9157.1|9155.6|9157.4|9155.9|9155|9153.5|196
1602005400000|2020-10-06 17:30:00|9157.3|9155.8|9156.7|9155.2|9157.4|9155.9|9156.4|9154.9|119
1602005700000|2020-10-06 17:35:00|9156.8|9155.3|9159.9|9158.4|9161.6|9160.1|9156.8|9155.3|263
1602006000000|2020-10-06 17:40:00|9160|9158.5|9159|9157.5|9160.5|9158.6|9158.1|9156.3|249
1602006300000|2020-10-06 17:45:00|9158.9|9157.4|9158|9156.5|9159.2|9157.7|9157.4|9155.9|178
1602006600000|2020-10-06 17:50:00|9158.6|9157.1|9157.2|9155.7|9158.9|9157.4|9156.9|9155.4|246
1602006900000|2020-10-06 17:55:00|9157.3|9155.8|9155.3|9153.8|9157.3|9155.8|9154.5|9152.9|306
1602007200000|2020-10-06 18:00:00|9155.2|9153.7|9153.7|9152.2|9155.4|9153.9|9153.7|9152.1|287
1602007500000|2020-10-06 18:05:00|9153.8|9152.3|9153.7|9152.2|9154.5|9153|9153.5|9152|187
1602007800000|2020-10-06 18:10:00|9153.8|9152.3|9153|9151.5|9153.9|9152.4|9152.7|9151.1|182
1602008100000|2020-10-06 18:15:00|9153.1|9151.6|9153.4|9151.9|9153.9|9152.1|9152.9|9151.4|188
1602008400000|2020-10-06 18:20:00|9153.5|9152|9151|9149.5|9153.9|9152.4|9150.9|9149.4|190
1602008700000|2020-10-06 18:25:00|9150.9|9149.4|9150.6|9149.1|9151.2|9149.7|9149.1|9147.6|240
1602009000000|2020-10-06 18:30:00|9150.5|9149|9146.6|9145.1|9150.6|9149.1|9146.2|9144.7|293
1602009300000|2020-10-06 18:35:00|9146.5|9145|9148.2|9146.7|9148.6|9147.1|9146.5|9145|211
1602009600000|2020-10-06 18:40:00|9148.1|9146.6|9148.2|9146.7|9149.3|9147.5|9147.6|9145.8|255
1602009900000|2020-10-06 18:45:00|9148.1|9146.6|9152.6|9150.2|9152.6|9150.8|9147.5|9145.6|268
1602010200000|2020-10-06 18:50:00|9152.5|9150.1|9169.3|9166.9|9169.9|9167.5|9152.4|9150|1230
1602010500000|2020-10-06 18:55:00|9169.5|9167.1|9166.2|9163.8|9178.8|9176.4|9164.3|9161.9|1335
1602010800000|2020-10-06 19:00:00|9166.5|9164.1|9172.4|9170|9175.6|9173.2|9166.4|9164|1277
1602011100000|2020-10-06 19:05:00|9172.1|9169.7|9176.9|9174.5|9181.2|9178.8|9170.6|9168.2|1376
1602011400000|2020-10-06 19:10:00|9177.1|9174.7|9173.4|9171|9177.6|9175.2|9172.5|9170.1|1124
1602011700000|2020-10-06 19:15:00|9173.5|9171.1|9172.6|9170.2|9177.4|9175.2|9172.3|9169.9|867
1602012000000|2020-10-06 19:20:00|9172.7|9170.3|9172.2|9169.8|9174.5|9172.1|9170.8|9168.4|1091
1602012300000|2020-10-06 19:25:00|9172.3|9169.9|9167.1|9164.7|9172.8|9170.4|9167|9164.6|854
1602012600000|2020-10-06 19:30:00|9167.3|9164.9|9165.6|9163.2|9170.1|9167.7|9164.5|9162.1|845
1602012900000|2020-10-06 19:35:00|9165.9|9163.5|9165.7|9163.3|9167.7|9165.3|9164.6|9162.2|712
1602013200000|2020-10-06 19:40:00|9165.6|9163.2|9167|9164.6|9169.3|9166.9|9165|9162.6|624
1602013500000|2020-10-06 19:45:00|9166.9|9164.5|9168.7|9166.3|9170.1|9167.7|9166.5|9164.1|656
1602013800000|2020-10-06 19:50:00|9168.8|9166.4|9168.7|9166.3|9173.2|9170.8|9168.7|9166.3|957
1602014100000|2020-10-06 19:55:00|9168.5|9166.1|9169.7|9167.3|9170.3|9167.9|9167.7|9165.3|719
1602014400000|2020-10-06 20:00:00|9169.6|9167.2|9167.9|9165.5|9169.6|9167.2|9166.1|9163.7|497
1602014700000|2020-10-06 20:05:00|9167.8|9165.4|9171.5|9169.1|9171.7|9169.7|9167.6|9165.2|446
1602015000000|2020-10-06 20:10:00|9171|9169.5|9170.9|9168.5|9171.5|9169.6|9170|9167.8|248
1602015300000|2020-10-06 20:15:00|9171|9168.6|9171.3|9168.9|9172|9170.2|9170|9167.9|164
1602015600000|2020-10-06 20:20:00|9171.1|9168.7|9170.6|9168.2|9171.3|9169.4|9169.8|9167.7|161
1602015900000|2020-10-06 20:25:00|9170.3|9168.8|9167.6|9166.1|9170.6|9168.8|9167.5|9165.6|206
1602016200000|2020-10-06 20:30:00|9167.7|9166.2|9170.2|9168.7|9170.7|9168.7|9167.2|9165.4|222
1602016500000|2020-10-06 20:35:00|9170.3|9168.8|9174.8|9172.4|9174.9|9172.9|9170|9168|220
1602016800000|2020-10-06 20:40:00|9174.7|9172.3|9175.9|9173.5|9176.7|9174.6|9174.2|9172.1|176
1602017100000|2020-10-06 20:45:00|9176|9173.6|9177.6|9175.2|9178.6|9176.3|9175.6|9173.2|388
1602017400000|2020-10-06 20:50:00|9177.7|9175.3|9178.2|9175.8|9178.8|9176.4|9175.8|9173.8|391
1602017700000|2020-10-06 20:55:00|9178.3|9175.9|9181.3|9176.4|9181.7|9177|9177.3|9174.9|480
1602018000000|2020-10-06 21:00:00|9182.6|9177.6|9183.2|9178.2|9183.2|9178.2|9182.1|9177.1|32
1602018300000|2020-10-06 21:05:00|9181.3|9178.5|9182.7|9177.7|9184.2|9179.2|9181.3|9176.9|91
1602018600000|2020-10-06 21:10:00|9182.8|9177.8|9182.4|9178.3|9183.2|9178.5|9181.6|9177.4|139
1602018900000|2020-10-06 21:15:00|9182.5|9177.5|9182.6|9177.6|9183.2|9178.8|9182|9177|117
1602019200000|2020-10-06 21:20:00|9182.5|9177.5|9182.8|9177.8|9183.5|9178.6|9181.8|9176.8|112
1602019500000|2020-10-06 21:25:00|9182.6|9177.6|9182.6|9177.6|9183.7|9178.9|9182|9177.1|104
1602019800000|2020-10-06 21:30:00|9183|9178|9181.2|9176.2|9183|9178|9180.9|9175.9|147
1602020100000|2020-10-06 21:35:00|9181.1|9176.1|9181.8|9176.8|9183.5|9178.5|9181.1|9176.1|243
1602020400000|2020-10-06 21:40:00|9181.7|9176.7|9181.4|9176.4|9182.1|9177.1|9180.6|9175.6|197
1602020700000|2020-10-06 21:45:00|9181.9|9176.9|9181.5|9176.5|9183.7|9178.7|9181.1|9176.1|421
1602021000000|2020-10-06 21:50:00|9181.6|9176.6|9181.6|9176.6|9183.1|9178.1|9181.3|9176.3|316
1602021300000|2020-10-06 21:55:00|9181.4|9176.4|9185.4|9180.6|9185.5|9180.7|9181|9176|363
1602021600000|2020-10-06 22:00:00|9185.3|9180.5|9183.5|9181.1|9185.3|9181.2|9182.8|9179.7|659
1602021900000|2020-10-06 22:05:00|9183.4|9181|9183.6|9181.2|9183.7|9181.2|9182.1|9179.7|191
1602022200000|2020-10-06 22:10:00|9183.7|9181.3|9182|9179.6|9183.9|9181.5|9181.6|9179.2|184
1602022500000|2020-10-06 22:15:00|9182.1|9179.7|9179.7|9177.3|9182.2|9179.8|9179.3|9176.9|163
1602022800000|2020-10-06 22:20:00|9179.8|9177.4|9176.9|9174.5|9179.8|9177.4|9176.7|9174.3|149
1602023100000|2020-10-06 22:25:00|9176.8|9174.4|9177.3|9174.9|9177.8|9175.4|9176.7|9174.3|87
1602023400000|2020-10-06 22:30:00|9177.2|9174.8|9177.5|9175.1|9178.2|9175.8|9176.8|9174.4|143
1602023700000|2020-10-06 22:35:00|9177.4|9175|9179|9176.6|9180.5|9178.1|9177.2|9174.8|163
1602024000000|2020-10-06 22:40:00|9178.9|9176.5|9179.6|9177.2|9179.6|9177.2|9178.8|9176.4|83
1602024300000|2020-10-06 22:45:00|9179.5|9177.1|9180.3|9177.9|9180.4|9178|9179.2|9176.8|110
1602024600000|2020-10-06 22:50:00|9180.4|9178|9182|9179.6|9182.1|9179.7|9179.6|9176.6|158
1602024900000|2020-10-06 22:55:00|9181.9|9179.5|9181|9178.6|9182|9179.6|9180.2|9177.7|172
1602025200000|2020-10-06 23:00:00|9180.8|9178.4|9179.5|9177.1|9181.5|9179.1|9179.4|9177|203
1602025500000|2020-10-06 23:05:00|9179.4|9177|9180.3|9177.9|9180.4|9178|9179.1|9176.7|93
1602025800000|2020-10-06 23:10:00|9180.4|9178|9180.1|9177.7|9181|9178.6|9180.1|9177.7|117
1602026100000|2020-10-06 23:15:00|9180.2|9177.8|9179.3|9176.9|9180.8|9178.4|9178.7|9176.3|159
1602026400000|2020-10-06 23:20:00|9179.4|9177|9177.5|9175.1|9179.5|9177.1|9177.1|9174.7|133
1602026700000|2020-10-06 23:25:00|9177.6|9175.2|9178.4|9176|9179.8|9177.4|9175.7|9173.3|281
1602027000000|2020-10-06 23:30:00|9178.3|9175.9|9178.5|9176.1|9179.2|9176.8|9177.4|9175|187
1602027300000|2020-10-06 23:35:00|9178.4|9176|9178.5|9176.1|9178.8|9176.4|9178.3|9175.9|72
1602027600000|2020-10-06 23:40:00|9178.4|9176|9178.3|9175.9|9178.5|9176.1|9178.1|9175.7|65
1602027900000|2020-10-06 23:45:00|9178.2|9175.8|9178.1|9175.7|9178.3|9176.1|9177.4|9175.1|112
1602028200000|2020-10-06 23:50:00|9178|9175.6|9177.6|9175.2|9178.4|9176.2|9177|9175|106
1602028500000|2020-10-06 23:55:00|9177.5|9175.1|9176.8|9174.4|9177.8|9175.4|9176.6|9174.2|92
1602028800000|2020-10-07 00:00:00|9176.7|9174.3|9179|9176.6|9179.4|9177|9176.7|9174.3|199
1602029100000|2020-10-07 00:05:00|9178.9|9176.5|9179.2|9176.8|9179.7|9177.6|9178.8|9176.5|157
1602029400000|2020-10-07 00:10:00|9179.3|9176.9|9179.1|9176.7|9179.4|9177.4|9178.6|9176.6|133
1602029700000|2020-10-07 00:15:00|9179.2|9176.8|9176.9|9175.4|9179.3|9177.4|9176.8|9175.3|170
1602030000000|2020-10-07 00:20:00|9176.8|9175.3|9177.2|9175.7|9178|9175.8|9176.8|9174.9|190
1602030300000|2020-10-07 00:25:00|9177.3|9175.8|9178|9176.5|9178.7|9176.6|9177.3|9175.1|143
1602030600000|2020-10-07 00:30:00|9178.1|9176.6|9180.1|9177.7|9180.5|9178.1|9178|9176.1|132
1602030900000|2020-10-07 00:35:00|9180.2|9177.8|9181.9|9179.5|9182|9179.6|9180|9177.6|115
1602031200000|2020-10-07 00:40:00|9181.8|9179.4|9181.5|9179.1|9182.1|9179.7|9181|9178.6|133
1602031500000|2020-10-07 00:45:00|9181.4|9179|9182.1|9179.7|9182.4|9180.4|9180.7|9178.6|126
1602031800000|2020-10-07 00:50:00|9182.2|9179.8|9183.3|9181.8|9184.1|9182.3|9182|9179.6|165
1602032100000|2020-10-07 00:55:00|9183.4|9181.9|9180.9|9178.5|9184|9182|9180.3|9178.4|163
1602032400000|2020-10-07 01:00:00|9181|9178.6|9179.9|9177.5|9182.3|9180.5|9178.4|9176.5|276
1602032700000|2020-10-07 01:05:00|9179.8|9177.4|9181.6|9179.2|9181.6|9179.5|9179|9176.8|268
1602033000000|2020-10-07 01:10:00|9181.5|9179.1|9182.6|9181.1|9183.6|9181.2|9180.5|9178.7|233
1602033300000|2020-10-07 01:15:00|9183.5|9181|9182.3|9179.9|9183.6|9181.4|9182|9179.6|232
1602033600000|2020-10-07 01:20:00|9182.2|9179.8|9184.2|9182.7|9185.4|9183.3|9182.2|9179.8|153
1602033900000|2020-10-07 01:25:00|9184.3|9182.8|9185.4|9183|9185.5|9183.5|9183.7|9181.7|181
1602034200000|2020-10-07 01:30:00|9185.5|9183.1|9185.2|9182.8|9185.9|9183.8|9183.9|9181.9|217
1602034500000|2020-10-07 01:35:00|9185.3|9182.9|9184.4|9182.9|9185.5|9183.5|9184.3|9182.8|114
1602034800000|2020-10-07 01:40:00|9184.5|9183|9185.3|9182.9|9185.5|9183.6|9184.5|9182.6|141
1602035100000|2020-10-07 01:45:00|9185.2|9182.8|9183.9|9181.5|9185.3|9183.4|9183.3|9181.4|127
1602035400000|2020-10-07 01:50:00|9183.8|9181.4|9184.2|9181.8|9184.5|9182.6|9182.9|9180.9|226
1602035700000|2020-10-07 01:55:00|9184.1|9181.7|9184.4|9182|9184.7|9182.7|9180.6|9178.2|265
1602036000000|2020-10-07 02:00:00|9184.5|9182.1|9184.4|9182.9|9185.9|9183.9|9184.3|9182|351
1602036300000|2020-10-07 02:05:00|9184.5|9183|9182.2|9180.7|9185|9183.2|9181.8|9180.1|186
1602036600000|2020-10-07 02:10:00|9182.1|9180.6|9182.9|9181.4|9183.5|9181.6|9182.1|9180|166
1602036900000|2020-10-07 02:15:00|9183|9181.5|9182.5|9180.1|9183.5|9181.6|9182.4|9180.1|137
1602037200000|2020-10-07 02:20:00|9182.6|9180.2|9183|9181.5|9183.7|9181.8|9182.6|9180.2|174
1602037500000|2020-10-07 02:25:00|9183.1|9181.6|9181.4|9179.9|9183.6|9181.8|9181.2|9179.2|168
1602037800000|2020-10-07 02:30:00|9181.3|9179.8|9182.6|9180.2|9183.3|9181.3|9181.3|9179.3|130
1602038100000|2020-10-07 02:35:00|9182.5|9180.1|9182.5|9180.1|9182.8|9180.8|9181.9|9179.9|150
1602038400000|2020-10-07 02:40:00|9182.4|9180|9182.4|9180|9182.6|9180.6|9181.1|9179.2|130
1602038700000|2020-10-07 02:45:00|9182.5|9180.1|9182.6|9180.2|9183|9181.3|9181.1|9179.1|174
1602039000000|2020-10-07 02:50:00|9182.5|9180.1|9181.1|9179.6|9182.7|9180.7|9181|9178.9|155
1602039300000|2020-10-07 02:55:00|9181.2|9179.7|9181.4|9179.9|9182.2|9180.4|9180.9|9179.1|104
1602039600000|2020-10-07 03:00:00|9181.8|9179.4|9182.9|9180.5|9183|9180.9|9181.4|9179.4|105
1602039900000|2020-10-07 03:05:00|9183.2|9180.8|9183.1|9181.6|9183.8|9181.9|9182.4|9180.4|159
1602040200000|2020-10-07 03:10:00|9183|9181.5|9183.6|9181.2|9183.7|9181.7|9182.5|9180.8|98
1602040500000|2020-10-07 03:15:00|9183.5|9181.1|9183.3|9180.9|9183.7|9181.6|9182.5|9180.5|116
1602040800000|2020-10-07 03:20:00|9183.4|9181|9183.4|9181|9183.9|9182.1|9182.3|9180.8|167
1602041100000|2020-10-07 03:25:00|9182.9|9181.4|9183.4|9181|9183.7|9182|9182.5|9180.7|121
1602041400000|2020-10-07 03:30:00|9183.3|9180.9|9182|9179.6|9183.5|9181.1|9181.4|9179.3|149
1602041700000|2020-10-07 03:35:00|9181.9|9179.5|9182.4|9180|9182.6|9180.2|9181.7|9179.3|119
1602042000000|2020-10-07 03:40:00|9182.3|9179.9|9181.5|9180|9182.4|9180.2|9181.3|9179.4|86
1602042300000|2020-10-07 03:45:00|9181.6|9180.1|9180.7|9179.2|9182.5|9180.5|9180.6|9178.7|107
1602042600000|2020-10-07 03:50:00|9180.8|9179.3|9183|9181.5|9183.6|9181.7|9180.8|9178.9|106
1602042900000|2020-10-07 03:55:00|9183.1|9181.6|9184.4|9182|9184.5|9182.4|9182.5|9180.8|123
1602043200000|2020-10-07 04:00:00|9184.3|9181.9|9183.1|9180.7|9184.5|9182.8|9182.4|9180.5|80
1602043500000|2020-10-07 04:05:00|9182.9|9180.5|9182.5|9181|9183.3|9181.5|9182.3|9180.5|79
1602043800000|2020-10-07 04:10:00|9182.6|9181.1|9182.6|9180.2|9183.4|9181.4|9181.9|9180|83
1602044100000|2020-10-07 04:15:00|9182.7|9180.3|9182|9180.5|9183.2|9181.3|9181.8|9180.1|106
1602044400000|2020-10-07 04:20:00|9182.1|9180.6|9182.1|9179.7|9182.5|9180.6|9181.1|9179.4|90
1602044700000|2020-10-07 04:25:00|9181.9|9179.5|9181.4|9179|9181.9|9179.6|9180.8|9178.8|78
1602045000000|2020-10-07 04:30:00|9181.3|9178.9|9180.7|9179.2|9181.6|9179.7|9180.4|9178.6|98
1602045300000|2020-10-07 04:35:00|9180.6|9179.1|9182.3|9180.8|9182.7|9180.9|9180.6|9178.7|100
1602045600000|2020-10-07 04:40:00|9182.4|9180.9|9182.3|9179.9|9182.7|9180.9|9181.2|9179.3|132
1602045900000|2020-10-07 04:45:00|9182.2|9179.8|9181.8|9179.4|9182.3|9180.1|9180.9|9179.1|124
1602046200000|2020-10-07 04:50:00|9181.9|9179.5|9181.6|9179.2|9181.9|9180.1|9181|9179.1|74
1602046500000|2020-10-07 04:55:00|9181.1|9179.6|9181.6|9180.1|9182.2|9180.1|9181.1|9179.2|87
1602046800000|2020-10-07 05:00:00|9181.7|9180.2|9184.2|9181.8|9184.2|9182.3|9181.6|9180.1|155
1602047100000|2020-10-07 05:05:00|9183.7|9182.2|9183.5|9181.1|9184.1|9182.2|9182.5|9180.5|162
1602047400000|2020-10-07 05:10:00|9183.4|9181|9181.6|9180.1|9183.6|9181.6|9180.2|9178.7|211
1602047700000|2020-10-07 05:15:00|9181.5|9180|9183.6|9181.2|9183.6|9181.5|9181|9179.4|137
1602048000000|2020-10-07 05:20:00|9183.5|9181.1|9183.4|9181|9183.8|9182|9182.9|9180.7|118
1602048300000|2020-10-07 05:25:00|9183.3|9180.9|9183.2|9180.8|9183.7|9181.4|9182.1|9180.2|109
1602048600000|2020-10-07 05:30:00|9182.6|9181.1|9181.8|9179.4|9182.8|9181.1|9181.3|9179.3|77
1602048900000|2020-10-07 05:35:00|9181.9|9179.5|9178.7|9176.3|9182.2|9180.2|9178.3|9176.1|218
1602049200000|2020-10-07 05:40:00|9178.6|9176.2|9179.7|9178.2|9180.3|9178.3|9178.1|9175.7|249
1602049500000|2020-10-07 05:45:00|9179.6|9178.1|9179.8|9177.4|9181.3|9179.4|9179|9177.1|187
1602049800000|2020-10-07 05:50:00|9179.7|9177.3|9178.3|9176.8|9180.7|9178.8|9178.1|9176.1|301
1602050100000|2020-10-07 05:55:00|9178.7|9176.3|9179.4|9177|9179.7|9177.6|9177.6|9175.4|317
1602050400000|2020-10-07 06:00:00|9179.3|9176.9|9179|9176.6|9179.6|9177.6|9177.8|9175.8|280
1602050700000|2020-10-07 06:05:00|9179.1|9176.7|9179.4|9177|9179.5|9177.6|9177.3|9175.3|252
1602051000000|2020-10-07 06:10:00|9179.5|9177.1|9178.1|9176.6|9179.6|9177.7|9177.8|9175.8|238
1602051300000|2020-10-07 06:15:00|9178.6|9176.2|9177.3|9175.8|9179.6|9177.6|9176.4|9174.7|486
1602051600000|2020-10-07 06:20:00|9177.4|9175.9|9177.4|9175.9|9179.4|9177.5|9177.1|9175.2|340
1602051900000|2020-10-07 06:25:00|9177.5|9176|9177.2|9174.8|9178.7|9176.6|9176.4|9174.3|341
1602052200000|2020-10-07 06:30:00|9177.3|9174.9|9177.7|9175.3|9178.4|9176.6|9176.5|9174.8|277
1602052500000|2020-10-07 06:35:00|9177.8|9175.4|9174.1|9172.6|9178.3|9176.5|9173.7|9171.8|344
1602052800000|2020-10-07 06:40:00|9174|9172.5|9172.9|9171.4|9174.5|9173|9171.7|9170.2|312
1602053100000|2020-10-07 06:45:00|9172.8|9171.3|9172.7|9170.3|9173.4|9171.9|9172|9170.2|289
1602053400000|2020-10-07 06:50:00|9172.1|9170.6|9171|9169.5|9172.9|9171.2|9170.4|9168.8|250
1602053700000|2020-10-07 06:55:00|9170.9|9169.4|9170.1|9168.6|9171.3|9169.8|9170|9168.2|302
1602054000000|2020-10-07 07:00:00|9170|9168.5|9169|9167.5|9170.7|9168.8|9168.1|9166.6|348
1602054300000|2020-10-07 07:05:00|9169.1|9167.6|9163.1|9161.6|9169.1|9167.6|9161.7|9160.1|437
1602054600000|2020-10-07 07:10:00|9163|9161.5|9164.5|9163|9164.6|9163|9161.5|9159.6|512
1602054900000|2020-10-07 07:15:00|9164.6|9163.1|9163.5|9162|9164.9|9163.2|9163.2|9161.7|361
1602055200000|2020-10-07 07:20:00|9163.6|9162.1|9163.3|9160.9|9165.1|9163.3|9161.3|9159.4|433
1602055500000|2020-10-07 07:25:00|9163.4|9161|9165.2|9162.8|9165.3|9163.3|9161.1|9159.5|371
1602055800000|2020-10-07 07:30:00|9165.3|9162.9|9166.9|9164.5|9167.8|9165.9|9164|9161.8|378
1602056100000|2020-10-07 07:35:00|9167|9164.6|9168.3|9166.8|9168.8|9167.2|9165.5|9163.5|321
1602056400000|2020-10-07 07:40:00|9168.6|9166.2|9167.7|9166.2|9169.3|9167.4|9165.7|9164.2|411
1602056700000|2020-10-07 07:45:00|9167.8|9166.3|9162.6|9161.1|9167.9|9166.4|9162.3|9160.8|313
1602057000000|2020-10-07 07:50:00|9162.5|9161|9163.2|9160.8|9166.1|9164.1|9161.5|9160|375
1602057300000|2020-10-07 07:55:00|9162.7|9161.2|9161.6|9160.1|9163.8|9162.3|9161.5|9160|343
1602057600000|2020-10-07 08:00:00|9161.7|9160.2|9166.7|9165.2|9166.9|9165.4|9161.4|9159.8|303
1602057900000|2020-10-07 08:05:00|9166.8|9165.3|9173|9170.6|9173|9171|9166.6|9165.1|360
1602058200000|2020-10-07 08:10:00|9172.9|9170.5|9176.3|9174.8|9176.5|9175|9169.9|9168.1|485
1602058500000|2020-10-07 08:15:00|9176.4|9174.9|9173.9|9172.4|9179.2|9177.3|9173.9|9172.4|408
1602058800000|2020-10-07 08:20:00|9174|9172.5|9175.6|9174.1|9176.2|9174.3|9172.9|9171.1|493
1602059100000|2020-10-07 08:25:00|9175.5|9174|9172.3|9170.8|9175.5|9174|9172.2|9170.6|217
1602059400000|2020-10-07 08:30:00|9172.4|9170.9|9173.7|9172.2|9174.1|9172.6|9170.4|9168.9|288
1602059700000|2020-10-07 08:35:00|9173.6|9172.1|9173.4|9171.9|9174.6|9172.8|9172.1|9170.6|361
1602060000000|2020-10-07 08:40:00|9173.3|9171.8|9177.1|9174.7|9177.2|9175.2|9172.6|9170.9|356
1602060300000|2020-10-07 08:45:00|9176.4|9174.9|9175.5|9173.1|9177.4|9175.4|9174.7|9172.9|331
1602060600000|2020-10-07 08:50:00|9175.1|9173.6|9177.1|9174.7|9177.3|9175.3|9174.7|9173.2|268
1602060900000|2020-10-07 08:55:00|9176.7|9175.2|9176.2|9174.7|9178.2|9176.6|9175.9|9174.1|230
1602061200000|2020-10-07 09:00:00|9176.1|9174.6|9174.6|9172.2|9178|9175.9|9174.4|9172.2|331
1602061500000|2020-10-07 09:05:00|9174.8|9172.4|9176.7|9175.2|9178.1|9176|9173.9|9172.4|245
1602061800000|2020-10-07 09:10:00|9176.6|9175.1|9174.8|9173.3|9177.8|9175.9|9174.3|9172.4|243
1602062100000|2020-10-07 09:15:00|9174.9|9173.4|9177.4|9175.9|9178.4|9176.5|9174.2|9172.2|303
1602062400000|2020-10-07 09:20:00|9177.5|9176|9177.8|9176.3|9178.1|9176.6|9176.9|9175.3|257
1602062700000|2020-10-07 09:25:00|9177.7|9176.2|9181.9|9179.5|9182.1|9180.3|9176.8|9175.3|224
1602063000000|2020-10-07 09:30:00|9181.8|9179.4|9176.6|9175.1|9182.1|9180.1|9174.4|9172.9|399
1602063300000|2020-10-07 09:35:00|9176.5|9175|9177.2|9175.7|9177.6|9176.1|9174.8|9173.3|356
1602063600000|2020-10-07 09:40:00|9177.1|9175.6|9175.3|9172.9|9178.3|9176.7|9173.9|9171.7|366
1602063900000|2020-10-07 09:45:00|9175.2|9172.8|9175.7|9174.2|9177.8|9176|9174.8|9172.8|222
1602064200000|2020-10-07 09:50:00|9175.6|9174.1|9179.9|9178.4|9180.3|9178.7|9174.5|9172.5|374
1602064500000|2020-10-07 09:55:00|9179.8|9178.3|9179.6|9177.2|9180.4|9178.5|9177.4|9175.6|410
1602064800000|2020-10-07 10:00:00|9179.2|9177.7|9178.8|9177.3|9181.3|9179.5|9178.7|9177.1|372
1602065100000|2020-10-07 10:05:00|9178.9|9177.4|9179.4|9177.9|9180.9|9179.4|9178.5|9176.6|367
1602065400000|2020-10-07 10:10:00|9179.3|9177.8|9182|9180.5|9182.4|9180.9|9179|9177.5|257
1602065700000|2020-10-07 10:15:00|9182.1|9180.6|9182.2|9180.7|9184.1|9182.3|9179.9|9178.4|354
1602066000000|2020-10-07 10:20:00|9182.3|9180.8|9179.7|9178.2|9182.3|9180.8|9179.3|9177.8|282
1602066300000|2020-10-07 10:25:00|9179.8|9178.3|9180.2|9178.7|9180.7|9179.2|9179.4|9177.9|286
1602066600000|2020-10-07 10:30:00|9180.1|9178.6|9181.6|9180.1|9182.3|9180.8|9178.7|9177.2|333
1602066900000|2020-10-07 10:35:00|9181.5|9180|9179.2|9177.7|9181.7|9180.2|9179.2|9177.3|295
1602067200000|2020-10-07 10:40:00|9179.3|9177.8|9180.8|9179.3|9182.4|9180.9|9178.8|9177.3|315
1602067500000|2020-10-07 10:45:00|9180.9|9179.4|9181.7|9180.2|9183.9|9181.7|9180.6|9179.1|316
1602067800000|2020-10-07 10:50:00|9181.8|9180.3|9179.8|9178.3|9182.4|9180.9|9179.7|9178.2|273
1602068100000|2020-10-07 10:55:00|9179.9|9178.4|9176|9173.6|9180.5|9179|9174.3|9172.4|419
1602068400000|2020-10-07 11:00:00|9176.1|9173.7|9171.9|9170.4|9176.1|9173.7|9170|9168|509
1602068700000|2020-10-07 11:05:00|9172.3|9169.9|9172.1|9170.6|9173.8|9172|9169|9166.9|481
1602069000000|2020-10-07 11:10:00|9171.6|9170.1|9171.6|9170.1|9173.9|9171.9|9170.4|9168.6|331
1602069300000|2020-10-07 11:15:00|9172.1|9169.7|9171.8|9169.4|9173.2|9171.3|9170.7|9169|264
1602069600000|2020-10-07 11:20:00|9171.7|9169.3|9168.6|9167.1|9171.7|9169.7|9168.4|9166.9|400
1602069900000|2020-10-07 11:25:00|9168.5|9167|9166.9|9164.5|9168.9|9167.1|9165.4|9163.9|380
1602070200000|2020-10-07 11:30:00|9166.6|9165.1|9169.5|9167.1|9170.4|9168.5|9166.6|9164.6|297
1602070500000|2020-10-07 11:35:00|9169.6|9167.2|9169|9167.5|9169.9|9168.2|9168.2|9166.3|318
1602070800000|2020-10-07 11:40:00|9169.1|9167.6|9167.1|9165.6|9169.1|9167.6|9166.8|9164.9|343
1602071100000|2020-10-07 11:45:00|9167|9165.5|9167.8|9165.4|9167.8|9166.1|9165.8|9164.1|329
1602071400000|2020-10-07 11:50:00|9167.9|9165.5|9166.8|9165.3|9168.5|9166.5|9165.8|9164.3|334
1602071700000|2020-10-07 11:55:00|9166.9|9165.4|9162.3|9160.8|9167.6|9165.6|9160.4|9158.9|394
1602072000000|2020-10-07 12:00:00|9162.5|9161|9166.2|9164.7|9166.2|9164.7|9162.1|9160.6|396
1602072300000|2020-10-07 12:05:00|9166.1|9164.6|9166.8|9164.4|9167.1|9165.4|9165.3|9163.5|344
1602072600000|2020-10-07 12:10:00|9166.9|9164.5|9166.1|9163.7|9167.3|9165.1|9164.7|9162.9|335
1602072900000|2020-10-07 12:15:00|9166|9163.6|9166.7|9164.3|9166.8|9164.8|9163.8|9162|302
1602073200000|2020-10-07 12:20:00|9166.6|9164.2|9168.4|9166.9|9169|9167.5|9166.2|9164.2|369
1602073500000|2020-10-07 12:25:00|9168.3|9166.8|9168.9|9167.4|9170|9168.2|9167.3|9165.3|257
1602073800000|2020-10-07 12:30:00|9169|9167.5|9167.5|9165.1|9169.7|9168.2|9165.3|9163.1|392
1602074100000|2020-10-07 12:35:00|9167.4|9165|9163.2|9161.7|9167.9|9165.8|9163.1|9161.6|414
1602074400000|2020-10-07 12:40:00|9163|9161.5|9162.3|9160.8|9166|9164.5|9161.7|9159.7|530
1602074700000|2020-10-07 12:45:00|9162.2|9160.7|9165|9163.5|9166|9164.5|9162.2|9160.3|545
1602075000000|2020-10-07 12:50:00|9165.1|9163.6|9162.9|9160.5|9165.4|9163.8|9162.4|9160.1|374
1602075300000|2020-10-07 12:55:00|9162.8|9160.4|9161.9|9160.4|9163.8|9162|9160.6|9158.7|332
1602075600000|2020-10-07 13:00:00|9161.8|9160.3|9164|9162.5|9165.9|9163.8|9161|9158.9|410
1602075900000|2020-10-07 13:05:00|9163.9|9162.4|9164.9|9163.4|9165.5|9163.5|9162|9160.3|342
1602076200000|2020-10-07 13:10:00|9164.8|9163.3|9163.2|9161.7|9165.7|9163.9|9161.4|9159.9|283
1602076500000|2020-10-07 13:15:00|9163.3|9161.8|9161.6|9160.1|9167.4|9165.2|9160.8|9158.5|716
1602076800000|2020-10-07 13:20:00|9161.7|9160.2|9161.9|9159.5|9164.1|9162.3|9161.1|9159.3|547
1602077100000|2020-10-07 13:25:00|9162|9159.6|9165.5|9163.1|9166.2|9164.2|9161.3|9159.4|490
1602077400000|2020-10-07 13:30:00|9165.6|9163.2|9162.9|9161.4|9166.1|9164.1|9161.1|9159.2|710
1602077700000|2020-10-07 13:35:00|9162.8|9161.3|9166.4|9164.9|9167.6|9165.6|9162.4|9160.6|604
1602078000000|2020-10-07 13:40:00|9166.3|9164.8|9163|9160.6|9167.3|9165.4|9162.3|9160.4|395
1602078300000|2020-10-07 13:45:00|9162.6|9161.1|9165.1|9163.6|9167.2|9165.4|9162.5|9161|539
1602078600000|2020-10-07 13:50:00|9165.2|9163.7|9164.6|9163.1|9166.3|9164.5|9162.6|9160.7|429
1602078900000|2020-10-07 13:55:00|9164.5|9163|9172.5|9171|9172.9|9171.1|9164.2|9162.7|424
1602079200000|2020-10-07 14:00:00|9172.4|9170.9|9168|9166.5|9172.6|9171|9168|9166|564
1602079500000|2020-10-07 14:05:00|9168.1|9166.6|9167|9165.5|9169.1|9167.5|9166.4|9164.4|347
1602079800000|2020-10-07 14:10:00|9167.1|9165.6|9169.4|9167|9172|9170.1|9166.4|9164.4|519
1602080100000|2020-10-07 14:15:00|9169.2|9166.8|9166.4|9164|9170.7|9168.8|9165.8|9163.6|550
1602080400000|2020-10-07 14:20:00|9166.3|9163.9|9166.6|9164.2|9166.8|9164.9|9164.4|9162.4|450
1602080700000|2020-10-07 14:25:00|9166.5|9164.1|9169.3|9166.9|9169.4|9167.7|9166.2|9164.1|362
1602081000000|2020-10-07 14:30:00|9169.2|9166.8|9168.6|9167.1|9169.7|9167.9|9166.9|9165.2|384
1602081300000|2020-10-07 14:35:00|9168.7|9167.2|9170.5|9169|9171.7|9169.8|9168.3|9166.5|359
1602081600000|2020-10-07 14:40:00|9170.4|9168.9|9177.7|9175.3|9177.8|9175.7|9168.9|9166.9|451
1602081900000|2020-10-07 14:45:00|9177.8|9175.4|9169.8|9168.3|9177.9|9176.1|9169.8|9167.8|508
1602082200000|2020-10-07 14:50:00|9169.9|9168.4|9171.7|9170.2|9172.1|9170.2|9169.6|9167.6|424
1602082500000|2020-10-07 14:55:00|9171.6|9170.1|9170.6|9169.1|9174.4|9172.5|9169.5|9167.6|617
1602082800000|2020-10-07 15:00:00|9170.8|9169.3|9169.6|9167.2|9174.5|9173|9167.1|9165.3|617
1602083100000|2020-10-07 15:05:00|9169.5|9167.1|9165.7|9163.3|9169.6|9167.3|9164.3|9162.5|440
1602083400000|2020-10-07 15:10:00|9165.6|9163.2|9166.7|9164.3|9167.4|9165.8|9163.4|9161.6|474
1602083700000|2020-10-07 15:15:00|9166.8|9164.4|9166.2|9164.7|9167.3|9165.5|9164.9|9163.1|317
1602084000000|2020-10-07 15:20:00|9166.1|9164.6|9166.2|9164.7|9167.5|9165.7|9165.4|9163.7|231
1602084300000|2020-10-07 15:25:00|9166.3|9164.8|9167.6|9166.1|9168.4|9166.3|9165.8|9163.9|357
1602084600000|2020-10-07 15:30:00|9167.9|9166.4|9167.9|9166.4|9169.4|9167.9|9166.3|9164.8|315
1602084900000|2020-10-07 15:35:00|9168|9166.5|9166.6|9165.1|9169.5|9167.6|9166.1|9164.6|325
1602085200000|2020-10-07 15:40:00|9166.5|9165|9166.5|9165|9167.2|9165.7|9166|9164.5|277
1602085500000|2020-10-07 15:45:00|9166.4|9164.9|9166.5|9165|9167.3|9165.8|9165.5|9163.6|248
1602085800000|2020-10-07 15:50:00|9166.6|9165.1|9167.6|9166.1|9168.9|9167.4|9166.5|9165|309
1602086100000|2020-10-07 15:55:00|9167.7|9166.2|9168.9|9167.4|9170.1|9168.2|9167.6|9166.1|302
1602086400000|2020-10-07 16:00:00|9169|9167.5|9170.6|9169.1|9170.9|9169.4|9168.5|9167|356
1602086700000|2020-10-07 16:05:00|9170.5|9169|9170.4|9168.9|9171.3|9169.8|9170.1|9168.6|206
1602087000000|2020-10-07 16:10:00|9170.5|9169|9169.7|9168.2|9171|9169.5|9168.9|9167.4|284
1602087300000|2020-10-07 16:15:00|9169.8|9168.3|9168.1|9166.6|9170.1|9168.6|9168|9166.2|233
1602087600000|2020-10-07 16:20:00|9168|9166.5|9167.1|9165.6|9168.2|9166.7|9166.3|9164.8|188
1602087900000|2020-10-07 16:25:00|9167|9165.5|9167.5|9166|9171.4|9169|9166.2|9164.7|468
1602088200000|2020-10-07 16:30:00|9167.7|9166.2|9168.4|9166.9|9169.1|9167.3|9167.2|9165.7|433
1602088500000|2020-10-07 16:35:00|9168.5|9167|9166.9|9165.4|9169.1|9167.6|9166.7|9165.2|282
1602088800000|2020-10-07 16:40:00|9166.8|9165.3|9168.1|9166.6|9168.3|9166.8|9166.3|9164.8|213
1602089100000|2020-10-07 16:45:00|9168.2|9166.7|9166.3|9164.8|9168.2|9166.7|9166.1|9164.6|249
1602089400000|2020-10-07 16:50:00|9166.2|9164.7|9165.2|9163.7|9166.6|9165.1|9164.5|9163|199
1602089700000|2020-10-07 16:55:00|9165.4|9163.9|9165.4|9163.9|9166.4|9164.9|9164.9|9163.4|187
1602090000000|2020-10-07 17:00:00|9165.5|9164|9163.8|9162.3|9165.6|9164.1|9163.7|9162.2|206
1602090300000|2020-10-07 17:05:00|9163.7|9162.2|9164.6|9163.1|9165.8|9164.1|9163.7|9162.2|158
1602090600000|2020-10-07 17:10:00|9164.5|9163|9164|9162.5|9164.7|9163.2|9163.8|9162.3|181
1602090900000|2020-10-07 17:15:00|9163.9|9162.4|9166.1|9164.6|9166.2|9164.7|9163.8|9162.3|226
1602091200000|2020-10-07 17:20:00|9166.2|9164.7|9166.2|9164.7|9166.4|9164.9|9165.3|9163.8|251
1602091500000|2020-10-07 17:25:00|9166.3|9164.8|9166.3|9164.8|9166.4|9164.9|9165.9|9164.4|163
1602091800000|2020-10-07 17:30:00|9166.2|9164.7|9167.8|9166.3|9168.2|9166.7|9166.1|9164.6|203
1602092100000|2020-10-07 17:35:00|9167.9|9166.4|9167.8|9166.3|9168.1|9166.6|9167.7|9166.2|116
1602092400000|2020-10-07 17:40:00|9167.9|9166.4|9166.3|9164.8|9168.2|9166.7|9166.1|9164.6|160
1602092700000|2020-10-07 17:45:00|9166.6|9165.1|9167.1|9165.6|9168.2|9166.6|9166.1|9164.6|194
1602093000000|2020-10-07 17:50:00|9167|9165.5|9166.4|9164.9|9167.3|9165.8|9166.2|9164.7|139
1602093300000|2020-10-07 17:55:00|9166.5|9165|9170.5|9168.1|9170.9|9169|9166.5|9165|236
1602093600000|2020-10-07 18:00:00|9170.3|9167.9|9169.2|9167.7|9172.5|9170.5|9168.8|9166.8|392
1602093900000|2020-10-07 18:05:00|9169.3|9167.8|9169.8|9168.3|9170.8|9169.1|9168.7|9166.8|307
1602094200000|2020-10-07 18:10:00|9169.7|9168.2|9168.6|9167.1|9170.8|9169|9168.5|9167|237
1602094500000|2020-10-07 18:15:00|9168.7|9167.2|9166.8|9165.3|9169.5|9167.7|9166.5|9165|244
1602094800000|2020-10-07 18:20:00|9166.9|9165.4|9170|9168.5|9170.1|9168.6|9166.8|9165.3|276
1602095100000|2020-10-07 18:25:00|9169.9|9168.4|9171.7|9170.2|9172.6|9170.8|9169.9|9168.4|287
1602095400000|2020-10-07 18:30:00|9171.8|9170.3|9172.4|9170.9|9172.8|9171.3|9171.4|9169.9|290
1602095700000|2020-10-07 18:35:00|9172.5|9171|9172.5|9171|9174.6|9173.1|9172.3|9170.8|173
1602096000000|2020-10-07 18:40:00|9172.6|9171.1|9172.6|9171.1|9174.4|9172.9|9171.7|9170.2|228
1602096300000|2020-10-07 18:45:00|9172.4|9170.9|9171.3|9169.8|9172.5|9171|9171.2|9169.7|163
1602096600000|2020-10-07 18:50:00|9171.4|9169.9|9169.7|9168.2|9171.5|9170|9169.2|9167.7|184
1602096900000|2020-10-07 18:55:00|9169.6|9168.1|9172|9170.5|9172.7|9170.9|9169.3|9167.5|296
1602097200000|2020-10-07 19:00:00|9172.1|9170.6|9170.6|9169.1|9173.6|9171.7|9170.4|9168.9|263
1602097500000|2020-10-07 19:05:00|9170.7|9169.2|9170|9168.5|9171.4|9169.9|9169.8|9168.3|264
1602097800000|2020-10-07 19:10:00|9169.9|9168.4|9169.9|9168.4|9170.3|9168.8|9169|9167.5|233
1602098100000|2020-10-07 19:15:00|9169.8|9168.3|9171.8|9169.4|9172|9170.1|9169|9167.2|227
1602098400000|2020-10-07 19:20:00|9171.9|9169.5|9171.6|9170.1|9172.5|9170.6|9170.7|9169.2|187
1602098700000|2020-10-07 19:25:00|9171.8|9170.3|9172.3|9170.8|9173.5|9171.6|9171.5|9169.6|183
1602099000000|2020-10-07 19:30:00|9172.5|9171|9171.5|9170|9172.5|9171|9170.9|9168.9|166
1602099300000|2020-10-07 19:35:00|9171.6|9170.1|9172.5|9171|9172.8|9171.3|9171.3|9169.8|195
1602099600000|2020-10-07 19:40:00|9172.4|9170.9|9172.9|9170.5|9173.6|9171.8|9172.2|9170.3|223
1602099900000|2020-10-07 19:45:00|9172.8|9170.4|9172.4|9170.9|9173.3|9171.8|9171.9|9169.9|138
1602100200000|2020-10-07 19:50:00|9172.3|9170.8|9173|9171.5|9173.9|9172|9172.1|9170.1|252
1602100500000|2020-10-07 19:55:00|9173.1|9171.6|9177.3|9175.8|9177.6|9175.8|9172.8|9170.8|351
1602100800000|2020-10-07 20:00:00|9177.2|9175.7|9173.5|9171.1|9177.8|9175.8|9173|9171|261
1602101100000|2020-10-07 20:05:00|9173.4|9171|9173.7|9172.2|9174.3|9172.4|9173|9171|92
1602101400000|2020-10-07 20:10:00|9173.8|9172.3|9173.6|9172.1|9174.4|9172.4|9173.5|9171.8|64
1602101700000|2020-10-07 20:15:00|9173.7|9172.2|9174.5|9172.1|9174.7|9172.4|9173.6|9171.7|157
1602102000000|2020-10-07 20:20:00|9174.6|9172.2|9173.6|9172.1|9175.1|9173.1|9173.5|9171.6|131
1602102300000|2020-10-07 20:25:00|9173.7|9172.2|9174.1|9171.7|9174.7|9172.7|9173.6|9171.5|109
1602102600000|2020-10-07 20:30:00|9174.2|9171.8|9173.8|9171.4|9174.4|9172|9173|9171.2|95
1602102900000|2020-10-07 20:35:00|9174.1|9171.7|9173.7|9172.2|9174.2|9172.2|9173.1|9171.2|111
1602103200000|2020-10-07 20:40:00|9174.1|9171.7|9173.3|9170.9|9174.1|9172.1|9172.6|9170.6|90
1602103500000|2020-10-07 20:45:00|9173.4|9171|9174.2|9171.8|9174.3|9171.9|9172.9|9170.5|165
1602103800000|2020-10-07 20:50:00|9174.1|9171.7|9173.3|9170.9|9174.2|9171.8|9172.5|9170.1|204
1602104100000|2020-10-07 20:55:00|9173.2|9170.8|9175.1|9171.6|9175.6|9171.6|9172.3|9169.9|276
1602104400000|2020-10-07 21:00:00|9175.8|9171.4|9176|9171.6|9176.6|9172|9174.9|9171.3|51
1602104700000|2020-10-07 21:05:00|9176.5|9171.5|9176.5|9171.5|9176.7|9171.7|9175.5|9170.5|230
1602105000000|2020-10-07 21:10:00|9176.3|9171.3|9175.9|9170.9|9176.7|9171.7|9174.4|9170.3|178
1602105300000|2020-10-07 21:15:00|9176|9171|9175.4|9170.4|9176.5|9171.5|9174.2|9170.2|191
1602105600000|2020-10-07 21:20:00|9175.2|9170.2|9175.7|9170.7|9176.2|9171.2|9174.5|9170|188
1602105900000|2020-10-07 21:25:00|9174|9170.2|9176.1|9171.1|9176.5|9171.5|9174|9170.2|72
1602106200000|2020-10-07 21:30:00|9176|9171|9172.2|9167.2|9176|9171|9171.3|9166.3|191
1602106500000|2020-10-07 21:35:00|9172.3|9167.3|9172.6|9167.6|9173.9|9168.9|9171.5|9166.5|188
1602106800000|2020-10-07 21:40:00|9172.7|9167.7|9172.2|9167.2|9174.9|9169.9|9171|9166|211
1602107100000|2020-10-07 21:45:00|9170.8|9165.8|9169.4|9164.4|9175|9170|9168.3|9163.3|407
1602107400000|2020-10-07 21:50:00|9169.5|9164.5|9169.7|9164.7|9171.1|9166.1|9169|9164|152
1602107700000|2020-10-07 21:55:00|9169.8|9164.8|9170.5|9165.5|9171.2|9166.2|9169.2|9164.2|269
1602108000000|2020-10-07 22:00:00|9170.3|9165.3|9171.2|9166.8|9172.7|9167.7|9167.6|9162.6|720
1602108300000|2020-10-07 22:05:00|9171.1|9167|9171.1|9167.3|9172.1|9168|9169.9|9166.5|870
1602108600000|2020-10-07 22:10:00|9171|9167.6|9171.5|9167.6|9172|9168.2|9170.5|9166.6|315
1602108900000|2020-10-07 22:15:00|9171.1|9167.8|9169.9|9167.5|9171.1|9167.9|9169.3|9166.8|222
1602109200000|2020-10-07 22:20:00|9169.8|9167.4|9169|9166.6|9170.1|9167.7|9168.8|9166.2|78
1602109500000|2020-10-07 22:25:00|9169.1|9166.7|9169.4|9167|9169.4|9167|9168.9|9166.5|63
1602109800000|2020-10-07 22:30:00|9169.5|9167.1|9168.8|9166.4|9169.6|9167.2|9168.7|9166.3|83
1602110100000|2020-10-07 22:35:00|9168.9|9166.5|9168.9|9166.5|9169.1|9166.7|9168.7|9166.3|44
1602110400000|2020-10-07 22:40:00|9168.8|9166.4|9168.7|9166.3|9169.1|9166.7|9168.5|9166.1|73
1602110700000|2020-10-07 22:45:00|9168.6|9166.2|9168.6|9166.2|9169|9166.6|9168.4|9166|60
1602111000000|2020-10-07 22:50:00|9168.7|9166.3|9168.6|9166.2|9169.2|9166.8|9168.3|9165.9|78
1602111300000|2020-10-07 22:55:00|9168.5|9166.1|9168.8|9166.4|9169|9166.6|9168.5|9166.1|53
1602111600000|2020-10-07 23:00:00|9168.7|9166.3|9170.7|9168.3|9171|9168.6|9168.3|9166.2|104
1602111900000|2020-10-07 23:05:00|9170.6|9168.2|9170.6|9168.2|9171.1|9168.7|9170.5|9168.1|40
1602112200000|2020-10-07 23:10:00|9170.7|9168.3|9170.9|9168.5|9171.2|9168.8|9170.5|9168.1|74
1602112500000|2020-10-07 23:15:00|9170.8|9168.4|9170.1|9167.7|9170.9|9168.5|9169.8|9167.4|98
1602112800000|2020-10-07 23:20:00|9170|9167.6|9170.2|9167.8|9170.3|9167.9|9169.9|9167.5|55
1602113100000|2020-10-07 23:25:00|9170.1|9167.7|9170.3|9167.9|9170.5|9168.1|9170|9167.6|56
1602113400000|2020-10-07 23:30:00|9170.2|9167.8|9170.2|9167.8|9170.6|9168.4|9169.9|9167.7|49
1602113700000|2020-10-07 23:35:00|9170.1|9167.7|9170|9167.6|9170.2|9167.8|9169.7|9167.3|78
1602114000000|2020-10-07 23:40:00|9170.1|9167.7|9170.2|9167.8|9171.2|9168.8|9169.7|9167.3|91
1602114300000|2020-10-07 23:45:00|9170.1|9167.7|9172|9169.6|9172.3|9170.2|9169.9|9167.5|138
1602114600000|2020-10-07 23:50:00|9171.9|9169.5|9171.6|9169.2|9172.2|9169.8|9171.3|9168.9|83
1602114900000|2020-10-07 23:55:00|9171.7|9169.3|9171.8|9169.4|9171.8|9169.4|9171.1|9168.7|72
1602115200000|2020-10-08 00:00:00|9171.7|9169.3|9174.8|9172.4|9174.9|9172.5|9171.7|9169.3|178
1602115500000|2020-10-08 00:05:00|9175|9172.6|9174.9|9172.5|9176.5|9174.1|9174.3|9171.9|136
1602115800000|2020-10-08 00:10:00|9175.1|9172.7|9174.1|9171.7|9175.2|9173.2|9172.8|9170.9|163
1602116100000|2020-10-08 00:15:00|9174.2|9171.8|9174.2|9171.8|9174.6|9172.7|9172.9|9171|191
1602116400000|2020-10-08 00:20:00|9174.1|9171.7|9172.7|9170.3|9174.2|9171.8|9172.2|9169.8|185
1602116700000|2020-10-08 00:25:00|9172.8|9170.4|9171.9|9169.5|9173.4|9171|9171.4|9169.3|196
1602117000000|2020-10-08 00:30:00|9172|9169.6|9172.6|9170.2|9173.5|9171.3|9171.8|9169.4|159
1602117300000|2020-10-08 00:35:00|9172.2|9170.7|9173.5|9171.1|9173.6|9171.2|9172.1|9170.1|127
1602117600000|2020-10-08 00:40:00|9173.4|9171|9172.4|9170|9173.5|9171.3|9172.1|9169.7|91
1602117900000|2020-10-08 00:45:00|9172|9169.6|9170.1|9167.7|9172.2|9169.8|9169.6|9167.2|186
1602118200000|2020-10-08 00:50:00|9170.2|9167.8|9170.7|9168.3|9171.4|9169.6|9170|9167.6|157
1602118500000|2020-10-08 00:55:00|9170.1|9167.7|9171.5|9169.1|9171.6|9169.2|9169.7|9167.3|161
1602118800000|2020-10-08 01:00:00|9171.1|9169.6|9172.6|9170.2|9173.4|9171.2|9171|9168.9|122
1602119100000|2020-10-08 01:05:00|9172.7|9170.3|9171.5|9169.1|9172.8|9170.4|9171.1|9168.7|99
1602119400000|2020-10-08 01:10:00|9171.6|9169.2|9172.7|9170.3|9172.8|9170.4|9171.5|9169.1|84
1602119700000|2020-10-08 01:15:00|9172.5|9170.1|9173.4|9171|9173.6|9172|9172.5|9170.1|169
1602120000000|2020-10-08 01:20:00|9173.3|9170.9|9171.7|9169.3|9173.4|9171|9171.1|9169|148
1602120300000|2020-10-08 01:25:00|9171.6|9169.2|9172.6|9170.2|9172.8|9170.9|9170.6|9168.9|127
1602120600000|2020-10-08 01:30:00|9172.7|9170.3|9171.8|9169.4|9172.9|9171.1|9171.5|9169.4|125
1602120900000|2020-10-08 01:35:00|9171.7|9169.3|9170.1|9168.6|9171.9|9169.8|9169.9|9167.9|181
1602121200000|2020-10-08 01:40:00|9170.2|9168.7|9169.2|9166.8|9171.5|9169.5|9168.5|9166.5|163
1602121500000|2020-10-08 01:45:00|9169.3|9166.9|9169.7|9167.3|9170.2|9167.9|9168.1|9166|165
1602121800000|2020-10-08 01:50:00|9169.5|9167.1|9168.9|9166.5|9169.5|9167.4|9167.5|9165.5|183
1602122100000|2020-10-08 01:55:00|9168.8|9166.4|9170|9168.5|9170.6|9168.6|9167.7|9165.5|173
1602122400000|2020-10-08 02:00:00|9169.9|9168.4|9172.7|9170.3|9173|9171.2|9169.9|9168|180
1602122700000|2020-10-08 02:05:00|9172.5|9170.1|9171.4|9169.9|9172.6|9170.4|9171.4|9169.3|117
1602123000000|2020-10-08 02:10:00|9171.3|9169.8|9171.9|9169.5|9172.2|9170|9171.3|9169.2|86
1602123300000|2020-10-08 02:15:00|9171.8|9169.4|9171.8|9169.4|9172|9170.2|9171.2|9169.2|83
1602123600000|2020-10-08 02:20:00|9171.9|9169.5|9171.7|9169.3|9172.2|9170.2|9170.7|9168.7|170
1602123900000|2020-10-08 02:25:00|9171.8|9169.4|9170.3|9167.9|9172|9170|9170|9167.6|153
1602124200000|2020-10-08 02:30:00|9170.2|9167.8|9170.1|9167.7|9170.6|9168.7|9169.4|9167.5|92
1602124500000|2020-10-08 02:35:00|9170.2|9167.8|9170.1|9167.7|9170.7|9168.9|9169.8|9167.6|90
1602124800000|2020-10-08 02:40:00|9170|9167.6|9170.3|9168.8|9170.8|9168.9|9169.9|9167.5|78
1602125100000|2020-10-08 02:45:00|9170.4|9168.9|9170.7|9168.3|9171|9168.9|9169.7|9167.6|100
1602125400000|2020-10-08 02:50:00|9170.8|9168.4|9168.5|9166.1|9170.9|9168.7|9168.5|9166.1|123
1602125700000|2020-10-08 02:55:00|9168.4|9166|9168.5|9166.1|9168.6|9166.6|9167.3|9164.9|171
1602126000000|2020-10-08 03:00:00|9168.6|9166.2|9168.6|9166.2|9168.7|9167|9167.7|9166|110
1602126300000|2020-10-08 03:05:00|9168.7|9166.3|9168.6|9166.2|9168.8|9167.1|9168.3|9166.1|95
1602126600000|2020-10-08 03:10:00|9168.7|9166.3|9169.5|9167.1|9169.8|9167.4|9168.3|9166.1|93
1602126900000|2020-10-08 03:15:00|9169.4|9167|9169.3|9166.9|9170.1|9167.8|9168.6|9166.6|86
1602127200000|2020-10-08 03:20:00|9169.2|9166.8|9169.7|9167.3|9169.7|9167.7|9168.8|9166.8|65
1602127500000|2020-10-08 03:25:00|9169.6|9167.2|9169.6|9167.2|9169.9|9167.9|9168.9|9167|90
1602127800000|2020-10-08 03:30:00|9169.5|9167.1|9170.6|9169.1|9171.1|9169.2|9169.5|9167.1|169
1602128100000|2020-10-08 03:35:00|9170.7|9169.2|9170.2|9168.7|9171.4|9169.5|9170|9168|148
1602128400000|2020-10-08 03:40:00|9170.3|9168.8|9170.2|9167.8|9171|9169|9169.6|9167.8|114
1602128700000|2020-10-08 03:45:00|9170.3|9167.9|9169.9|9167.5|9171|9169.1|9169.5|9167.4|167
1602129000000|2020-10-08 03:50:00|9170|9167.6|9169.6|9167.2|9170|9167.7|9168.9|9166.9|110
1602129300000|2020-10-08 03:55:00|9169.5|9167.1|9169.4|9167.9|9169.9|9168.1|9169.1|9167.1|99
1602129600000|2020-10-08 04:00:00|9169.5|9168|9172.1|9169.7|9172.1|9170|9169.2|9167.3|189
1602129900000|2020-10-08 04:05:00|9172|9169.6|9172.7|9170.3|9173|9171.1|9172|9169.6|124
1602130200000|2020-10-08 04:10:00|9172.8|9170.4|9171.9|9169.5|9172.9|9170.5|9171.9|9169.5|72
1602130500000|2020-10-08 04:15:00|9172|9169.6|9171.9|9169.5|9172.6|9170.2|9171.8|9169.4|88
1602130800000|2020-10-08 04:20:00|9171.8|9169.4|9171.2|9168.8|9172.1|9169.7|9170.5|9168.6|127
1602131100000|2020-10-08 04:25:00|9171.1|9168.7|9170.8|9168.4|9171.2|9169.2|9170.3|9168.2|110
1602131400000|2020-10-08 04:30:00|9170.9|9168.5|9170.4|9168|9170.9|9168.7|9170|9167.8|71
1602131700000|2020-10-08 04:35:00|9170.5|9168.1|9170.3|9167.9|9170.5|9168.1|9169.5|9167.1|108
1602132000000|2020-10-08 04:40:00|9170.2|9167.8|9170.2|9167.8|9170.5|9168.5|9169.9|9167.6|72
1602132300000|2020-10-08 04:45:00|9170.1|9167.7|9169.3|9166.9|9170.3|9167.9|9169.2|9166.8|63
1602132600000|2020-10-08 04:50:00|9169.4|9167|9169.1|9166.7|9169.4|9167.2|9168.5|9166.4|88
1602132900000|2020-10-08 04:55:00|9169.5|9167.1|9170.3|9167.9|9170.3|9168.4|9169.4|9167|69
1602133200000|2020-10-08 05:00:00|9170.4|9168|9169.4|9167|9170.4|9168|9169.3|9166.9|123
1602133500000|2020-10-08 05:05:00|9169.2|9166.8|9169.7|9167.3|9169.8|9167.8|9168.9|9166.7|84
1602133800000|2020-10-08 05:10:00|9169.6|9167.2|9168.6|9166.2|9170.1|9168|9168.1|9166.2|86
1602134100000|2020-10-08 05:15:00|9168.7|9166.3|9167.1|9164.7|9169.2|9167.1|9167.1|9164.7|139
1602134400000|2020-10-08 05:20:00|9167.2|9164.8|9165.1|9162.7|9167.2|9164.8|9164.9|9162.5|120
1602134700000|2020-10-08 05:25:00|9165|9162.6|9166.4|9164|9166.6|9164.3|9165|9162.6|80
1602135000000|2020-10-08 05:30:00|9166.3|9163.9|9166.6|9164.2|9166.6|9164.5|9165.4|9163|110
1602135300000|2020-10-08 05:35:00|9166.7|9164.3|9166.7|9164.3|9166.8|9164.8|9165.4|9163|107
1602135600000|2020-10-08 05:40:00|9166.6|9164.2|9166.7|9164.3|9166.9|9165|9165.4|9163.5|87
1602135900000|2020-10-08 05:45:00|9166.8|9164.4|9167.2|9164.8|9167.7|9165.6|9166.6|9164.2|66
1602136200000|2020-10-08 05:50:00|9167|9164.6|9165.6|9163.2|9167.3|9165.2|9164.4|9162.4|148
1602136500000|2020-10-08 05:55:00|9165.7|9163.3|9165.6|9163.2|9165.9|9163.7|9164.9|9162.7|117
1602136800000|2020-10-08 06:00:00|9165.8|9163.4|9164.1|9162.6|9167.4|9165|9162|9159.9|265
1602137100000|2020-10-08 06:05:00|9164.2|9162.7|9166|9163.6|9166|9163.6|9164|9161.8|254
1602137400000|2020-10-08 06:10:00|9165.9|9163.5|9166.1|9164.6|9166.6|9164.7|9164.6|9162.3|212
1602137700000|2020-10-08 06:15:00|9166.6|9165.1|9167.7|9165.3|9168|9166.1|9166.1|9164.2|216
1602138000000|2020-10-08 06:20:00|9167.8|9165.4|9165.5|9163.1|9167.8|9165.4|9164.9|9162.5|208
1602138300000|2020-10-08 06:25:00|9165.3|9162.9|9164.9|9162.5|9165.7|9163.6|9164.2|9162|171
1602138600000|2020-10-08 06:30:00|9164.8|9162.4|9161.5|9160|9164.9|9163|9160.9|9159.3|217
1602138900000|2020-10-08 06:35:00|9161.9|9159.5|9162|9160.5|9162.2|9160.7|9161.2|9159.3|250
1602139200000|2020-10-08 06:40:00|9161.9|9160.4|9161.5|9160|9162.7|9161.2|9161.2|9159.3|182
1602139500000|2020-10-08 06:45:00|9161.6|9160.1|9162|9160.5|9162.8|9161.1|9161.4|9159.6|268
1602139800000|2020-10-08 06:50:00|9161.9|9160.4|9161|9159.5|9163.5|9161.4|9160.7|9159|284
1602140100000|2020-10-08 06:55:00|9160.8|9159.3|9162.5|9160.1|9163.5|9161.5|9158|9156.1|348
1602140400000|2020-10-08 07:00:00|9162.7|9160.3|9163.9|9162.4|9165.4|9163.5|9160.7|9158.7|421
1602140700000|2020-10-08 07:05:00|9163.8|9162.3|9163.3|9161.8|9165.2|9163.6|9162.3|9160.8|269
1602141000000|2020-10-08 07:10:00|9163.2|9161.7|9163.8|9161.4|9165.2|9163.3|9160.3|9158.5|512
1602141300000|2020-10-08 07:15:00|9163.3|9161.8|9162.7|9160.3|9163.5|9162|9160.5|9158.5|456
1602141600000|2020-10-08 07:20:00|9162.8|9160.4|9162|9159.6|9163|9161.2|9159.7|9157.6|423
1602141900000|2020-10-08 07:25:00|9161.5|9160|9162.7|9161.2|9163.5|9162|9160.5|9158.5|333
1602142200000|2020-10-08 07:30:00|9162.8|9161.3|9162.6|9160.2|9163.8|9162.2|9160|9158.5|307
1602142500000|2020-10-08 07:35:00|9162.2|9160.7|9161.8|9160.3|9162.5|9161|9159.6|9157.8|262
1602142800000|2020-10-08 07:40:00|9161.7|9160.2|9166|9164.5|9166.8|9165.2|9161.7|9160.2|369
1602143100000|2020-10-08 07:45:00|9166.3|9163.9|9168|9165.6|9168.4|9166.6|9165.3|9163.5|345
1602143400000|2020-10-08 07:50:00|9167.6|9166.1|9166.8|9165.3|9167.9|9166.2|9165.6|9163.7|313
1602143700000|2020-10-08 07:55:00|9166.9|9165.4|9168|9166.5|9169.4|9167.5|9165.7|9163.7|397
1602144000000|2020-10-08 08:00:00|9168.1|9166.6|9175.3|9173.8|9176.7|9175|9168|9166.5|533
1602144300000|2020-10-08 08:05:00|9175.2|9173.7|9175|9173.5|9175.6|9174.1|9172.4|9170.6|473
1602144600000|2020-10-08 08:10:00|9175.1|9173.6|9172.5|9171|9176|9174|9171.7|9170.2|344
1602144900000|2020-10-08 08:15:00|9172.4|9170.9|9171.5|9169.1|9173.8|9172.3|9170.2|9168.7|312
1602145200000|2020-10-08 08:20:00|9170.9|9169.4|9170.7|9169.2|9171.2|9169.5|9168.1|9166.6|354
1602145500000|2020-10-08 08:25:00|9170.4|9168.9|9175.1|9173.6|9176.1|9174.4|9169.6|9168.1|367
1602145800000|2020-10-08 08:30:00|9175.7|9173.3|9176.2|9174.7|9176.5|9175|9173.3|9171.7|351
1602146100000|2020-10-08 08:35:00|9176.1|9174.6|9175|9173.5|9178.1|9176.4|9174.9|9173.1|338
1602146400000|2020-10-08 08:40:00|9175.1|9173.6|9178.3|9176.8|9180|9178.1|9175|9173.5|371
1602146700000|2020-10-08 08:45:00|9178.4|9176.9|9179.3|9177.8|9180.9|9179.1|9178.4|9176.6|398
1602147000000|2020-10-08 08:50:00|9179.2|9177.7|9177.4|9175.9|9179.6|9177.9|9177.1|9175.2|413
1602147300000|2020-10-08 08:55:00|9177.5|9176|9177.5|9176|9179.4|9177.3|9176|9174.5|403
1602147600000|2020-10-08 09:00:00|9177.6|9176.1|9174.4|9172.9|9177.8|9176.3|9174.3|9172.5|381
1602147900000|2020-10-08 09:05:00|9174.5|9173|9174.1|9171.7|9175.5|9173.6|9173.2|9170.9|278
1602148200000|2020-10-08 09:10:00|9174|9171.6|9170.9|9169.4|9174|9172.1|9170.3|9168.8|374
1602148500000|2020-10-08 09:15:00|9171|9169.5|9171.7|9170.2|9172.3|9170.5|9170.9|9169.2|158
1602148800000|2020-10-08 09:20:00|9171.6|9170.1|9170.7|9168.3|9171.7|9170.2|9168.1|9166.4|233
1602149100000|2020-10-08 09:25:00|9170.8|9168.4|9171.7|9170.2|9171.7|9170.2|9168.2|9166.3|277
1602149400000|2020-10-08 09:30:00|9171.6|9170.1|9178|9176.5|9178.6|9177.1|9171.6|9170.1|385
1602149700000|2020-10-08 09:35:00|9177.9|9176.4|9176.1|9174.6|9177.9|9176.4|9175.2|9173.1|289
1602150000000|2020-10-08 09:40:00|9176.2|9174.7|9178.5|9177|9179.1|9177.2|9176.1|9174.2|312
1602150300000|2020-10-08 09:45:00|9178.4|9176.9|9179.6|9178.1|9180.4|9178.3|9178.2|9176.4|292
1602150600000|2020-10-08 09:50:00|9179.7|9178.2|9179.8|9178.3|9180.7|9179.2|9179.1|9177.6|252
1602150900000|2020-10-08 09:55:00|9179.7|9178.2|9178.5|9177|9180|9178.2|9177.7|9176|311
1602151200000|2020-10-08 10:00:00|9178.4|9176.9|9178.7|9177.2|9180.8|9179.2|9177.9|9176.4|342
1602151500000|2020-10-08 10:05:00|9178.6|9177.1|9178.8|9177.3|9180.7|9179.2|9176.8|9174.9|406
1602151800000|2020-10-08 10:10:00|9178.9|9177.4|9180.9|9178.5|9181|9179.1|9178.6|9176.9|378
1602152100000|2020-10-08 10:15:00|9180.6|9179.1|9182|9180.5|9182.9|9181.4|9180.1|9178.5|316
1602152400000|2020-10-08 10:20:00|9182.1|9180.6|9179.7|9178.2|9183|9180.9|9179.6|9177.7|286
1602152700000|2020-10-08 10:25:00|9179.8|9178.3|9180.8|9179.3|9181.9|9179.9|9179.7|9177.9|214
1602153000000|2020-10-08 10:30:00|9180.9|9179.4|9177.1|9175.6|9180.9|9179.4|9176.4|9174.5|310
1602153300000|2020-10-08 10:35:00|9176.9|9175.4|9179.6|9178.1|9180|9178.1|9176.9|9175.2|241
1602153600000|2020-10-08 10:40:00|9179.5|9178|9179.5|9178|9180.9|9178.7|9178.9|9177|210
1602153900000|2020-10-08 10:45:00|9179.6|9178.1|9181|9179.5|9181.8|9179.9|9177.9|9176|362
1602154200000|2020-10-08 10:50:00|9180.9|9179.4|9180.9|9179.4|9181.5|9179.8|9179.5|9177.5|298
1602154500000|2020-10-08 10:55:00|9180.6|9179.1|9181.6|9179.2|9185.1|9183.1|9180.1|9178.6|353
1602154800000|2020-10-08 11:00:00|9181.9|9179.5|9185.1|9182.7|9185.8|9183.4|9177.1|9175.6|470
1602155100000|2020-10-08 11:05:00|9185|9182.6|9184.4|9182|9185.4|9183.8|9183.5|9181.9|235
1602155400000|2020-10-08 11:10:00|9183.8|9182.3|9181.8|9180.3|9185.4|9183.3|9180.9|9179.4|247
1602155700000|2020-10-08 11:15:00|9181.7|9180.2|9181|9179.5|9183.2|9181.7|9180.9|9179.4|196
1602156000000|2020-10-08 11:20:00|9180.7|9179.2|9180.5|9179|9180.7|9179.2|9178.6|9177.1|172
1602156300000|2020-10-08 11:25:00|9180.4|9178.9|9182.8|9181.3|9183.5|9181.6|9180.4|9178.9|232
1602156600000|2020-10-08 11:30:00|9182.9|9181.4|9182.6|9180.2|9183.5|9181.8|9181.4|9179.5|250
1602156900000|2020-10-08 11:35:00|9182.7|9180.3|9181.9|9180.4|9183.2|9181.2|9181|9178.9|257
1602157200000|2020-10-08 11:40:00|9182|9180.5|9181.3|9179.8|9183.2|9181.7|9180.4|9178.4|211
1602157500000|2020-10-08 11:45:00|9181.2|9179.7|9180.9|9178.5|9181.7|9180|9179.6|9177.7|222
1602157800000|2020-10-08 11:50:00|9181|9178.6|9180.7|9179.2|9181.7|9179.7|9180|9178.2|188
1602158100000|2020-10-08 11:55:00|9180.6|9179.1|9182.8|9180.4|9183.7|9181.8|9180.6|9179.1|532
1602158400000|2020-10-08 12:00:00|9182.7|9180.3|9185.3|9183.8|9185.8|9184|9182.5|9180.1|219
1602158700000|2020-10-08 12:05:00|9185.4|9183.9|9183.5|9182|9185.5|9183.9|9183.3|9181.5|293
1602159000000|2020-10-08 12:10:00|9183.6|9182.1|9179.8|9177.4|9183.6|9182.1|9178.3|9176.3|370
1602159300000|2020-10-08 12:15:00|9179.9|9177.5|9177.2|9175.7|9180.7|9178.7|9177.1|9175.1|360
1602159600000|2020-10-08 12:20:00|9177.5|9176|9178.1|9175.7|9179|9177.4|9176.9|9175.2|349
1602159900000|2020-10-08 12:25:00|9178.2|9175.8|9180.3|9177.7|9181.4|9179|9177.1|9175.6|293
1602160200000|2020-10-08 12:30:00|9180.7|9178|9183.2|9181.7|9184.8|9182.8|9180.4|9177.3|451
1602160500000|2020-10-08 12:35:00|9183.1|9181.6|9184.6|9183.1|9185.9|9184.4|9183.1|9181.6|347
1602160800000|2020-10-08 12:40:00|9184.5|9183|9184.7|9183.2|9186.1|9184.6|9184|9182|331
1602161100000|2020-10-08 12:45:00|9184.8|9183.3|9181.9|9180.4|9185.8|9183.8|9181.9|9180.4|270
1602161400000|2020-10-08 12:50:00|9182.1|9180.6|9182.8|9181.3|9183.4|9181.9|9180.4|9178.9|320
1602161700000|2020-10-08 12:55:00|9182.9|9181.4|9180.8|9179.3|9183.3|9181.8|9180.4|9178.9|242
1602162000000|2020-10-08 13:00:00|9181|9179.5|9191.8|9189.4|9192.7|9190.4|9180.8|9179.3|427
1602162300000|2020-10-08 13:05:00|9191.9|9189.5|9196.1|9194.6|9198.9|9196.9|9191|9189.1|742
1602162600000|2020-10-08 13:10:00|9196.2|9194.7|9196.5|9195|9198.1|9196.5|9195.1|9193.6|430
1602162900000|2020-10-08 13:15:00|9196.4|9194.9|9195.7|9194.2|9198.2|9196.3|9194.6|9192.9|377
1602163200000|2020-10-08 13:20:00|9195.6|9194.1|9193.9|9192.4|9196.3|9194.5|9193.4|9191.6|364
1602163500000|2020-10-08 13:25:00|9194|9192.5|9193.9|9192.4|9195.4|9193.9|9193.5|9191.8|384
1602163800000|2020-10-08 13:30:00|9193.8|9192.3|9195.1|9193.6|9195.6|9194.1|9193|9191.5|360
1602164100000|2020-10-08 13:35:00|9195.2|9193.7|9193|9191.5|9195.6|9194.1|9192.9|9191|334
1602164400000|2020-10-08 13:40:00|9193.1|9191.6|9193.4|9191.9|9196.2|9194.7|9192.8|9191.1|443
1602164700000|2020-10-08 13:45:00|9193.5|9192|9192.7|9191.2|9194.1|9192.6|9191.4|9189.9|380
1602165000000|2020-10-08 13:50:00|9192.6|9191.1|9188.2|9186.7|9192.8|9191.3|9187.4|9185.9|381
1602165300000|2020-10-08 13:55:00|9188.4|9186.9|9188.9|9187.4|9191.6|9190.1|9187.6|9186.1|517
1602165600000|2020-10-08 14:00:00|9188.8|9187.3|9190.6|9189.1|9192.7|9191.2|9186.8|9184.9|552
1602165900000|2020-10-08 14:05:00|9190.5|9189|9189.8|9188.3|9192.1|9190.6|9189.3|9187.8|356
1602166200000|2020-10-08 14:10:00|9189.7|9188.2|9191.6|9190.1|9192.1|9190.6|9187.9|9186.4|384
1602166500000|2020-10-08 14:15:00|9191.7|9190.2|9189.3|9187.8|9192.2|9190.7|9187|9185.5|371
1602166800000|2020-10-08 14:20:00|9189.4|9187.9|9187|9185.5|9189.6|9188.1|9186.2|9184.3|353
1602167100000|2020-10-08 14:25:00|9186.9|9185.4|9190.8|9189.3|9191.3|9189.3|9186.7|9185.2|453
1602167400000|2020-10-08 14:30:00|9190.5|9189|9187.5|9186|9192.2|9190.7|9187.2|9185.7|542
1602167700000|2020-10-08 14:35:00|9187.6|9186.1|9185.1|9183.6|9187.8|9186.3|9184.7|9183.2|382
1602168000000|2020-10-08 14:40:00|9185|9183.5|9188|9186.5|9190.1|9188.6|9184.3|9182.8|365
1602168300000|2020-10-08 14:45:00|9187.9|9186.4|9184.7|9183.2|9188.6|9187.1|9182.7|9181.2|435
1602168600000|2020-10-08 14:50:00|9184.6|9183.1|9181.8|9180.3|9184.7|9183.2|9180.6|9179.1|640
1602168900000|2020-10-08 14:55:00|9181.9|9180.4|9179.8|9178.3|9182.2|9180.7|9177.7|9176.2|441
1602169200000|2020-10-08 15:00:00|9179.9|9178.4|9180.3|9178.8|9180.3|9178.8|9178.2|9176.7|396
1602169500000|2020-10-08 15:05:00|9180.2|9178.7|9176.8|9175.3|9180.3|9178.8|9175|9173.5|465
1602169800000|2020-10-08 15:10:00|9176.9|9175.4|9177|9175.5|9178.5|9177|9175.2|9173.2|339
1602170100000|2020-10-08 15:15:00|9177.4|9175.9|9179.4|9177.9|9179.6|9178.1|9177.4|9175.9|308
1602170400000|2020-10-08 15:20:00|9179.3|9177.8|9178.3|9176.8|9180.2|9178.6|9177.6|9176.1|279
1602170700000|2020-10-08 15:25:00|9178.2|9176.7|9177.1|9175.6|9179.1|9177.6|9176.7|9175.2|293
1602171000000|2020-10-08 15:30:00|9177|9175.5|9177.7|9176.2|9178.3|9176.8|9176.2|9174.7|290
1602171300000|2020-10-08 15:35:00|9177.4|9175.9|9176.7|9175.2|9178.5|9177|9176|9174.5|322
1602171600000|2020-10-08 15:40:00|9176.4|9174.9|9176.5|9175|9177.1|9175.6|9174.9|9173.4|300
1602171900000|2020-10-08 15:45:00|9176.4|9174.9|9177|9175.5|9177|9175.5|9175.2|9173.7|277
1602172200000|2020-10-08 15:50:00|9177.1|9175.6|9176.8|9175.3|9177.5|9176|9175.4|9173.9|292
1602172500000|2020-10-08 15:55:00|9176.9|9175.4|9178.5|9176.1|9178.7|9177|9176.3|9174.8|289
1602172800000|2020-10-08 16:00:00|9178.1|9176.6|9176.2|9174.7|9178.1|9176.6|9174.9|9173.4|316
1602173100000|2020-10-08 16:05:00|9176.3|9174.8|9175.2|9173.7|9176.8|9175.3|9173.4|9171.9|279
1602173400000|2020-10-08 16:10:00|9175.3|9173.8|9175.6|9174.1|9176|9174.5|9174.3|9172.8|210
1602173700000|2020-10-08 16:15:00|9175.5|9174|9177.3|9175.8|9177.6|9176.1|9175.5|9174|204
1602174000000|2020-10-08 16:20:00|9177.2|9175.7|9177|9175.5|9177.6|9176.1|9176.4|9174.9|210
1602174300000|2020-10-08 16:25:00|9177.1|9175.6|9177.9|9176.4|9177.9|9176.4|9176.8|9175.3|162
1602174600000|2020-10-08 16:30:00|9177.8|9176.3|9177.8|9176.3|9178.7|9177.2|9176.8|9175.3|222
1602174900000|2020-10-08 16:35:00|9177.7|9176.2|9178.2|9176.7|9178.5|9177|9177.1|9175.6|208
1602175200000|2020-10-08 16:40:00|9178.3|9176.8|9178.8|9177.3|9179.2|9177.7|9178.1|9176.6|189
1602175500000|2020-10-08 16:45:00|9178.7|9177.2|9177|9175.5|9178.7|9177.2|9176.9|9175.1|283
1602175800000|2020-10-08 16:50:00|9177.1|9175.6|9177.2|9175.7|9177.5|9176|9176.9|9175.4|209
1602176100000|2020-10-08 16:55:00|9177.3|9175.8|9177.9|9176.4|9178.5|9177|9177.1|9175.6|237
1602176400000|2020-10-08 17:00:00|9178|9176.5|9177.7|9176.2|9178.5|9177|9177.4|9175.9|167
1602176700000|2020-10-08 17:05:00|9177.8|9176.3|9177.1|9175.6|9178.6|9177.1|9177|9175.5|176
1602177000000|2020-10-08 17:10:00|9177.2|9175.7|9177|9175.5|9177.5|9176|9176.6|9175.1|143
1602177300000|2020-10-08 17:15:00|9176.9|9175.4|9177.6|9176.1|9177.7|9176.2|9176.6|9175.1|174
1602177600000|2020-10-08 17:20:00|9177.7|9176.2|9177|9175.5|9177.7|9176.2|9176.5|9175|114
1602177900000|2020-10-08 17:25:00|9177.1|9175.6|9176.9|9175.4|9177.1|9175.6|9176.4|9174.9|113
1602178200000|2020-10-08 17:30:00|9177|9175.5|9177.1|9175.6|9177.2|9175.7|9176.8|9175.3|62
1602178500000|2020-10-08 17:35:00|9177|9175.5|9176|9174.5|9177.3|9175.8|9175.6|9174|127
1602178800000|2020-10-08 17:40:00|9175.9|9174.4|9175.3|9173.8|9176.1|9174.6|9175.3|9173.8|111
1602179100000|2020-10-08 17:45:00|9175.4|9173.9|9173.5|9172|9175.4|9173.9|9173.3|9171.8|148
1602179400000|2020-10-08 17:50:00|9173.6|9172.1|9172.5|9171|9173.7|9172.1|9171.9|9170.4|207
1602179700000|2020-10-08 17:55:00|9172.4|9170.9|9172.8|9171.3|9173.2|9171.7|9170.8|9169.3|230
1602180000000|2020-10-08 18:00:00|9172.9|9171.4|9170.9|9169.4|9173.3|9171.8|9170.9|9169.4|212
1602180300000|2020-10-08 18:05:00|9171|9169.5|9171.9|9170.4|9172.4|9170.9|9170.9|9169.4|156
1602180600000|2020-10-08 18:10:00|9171.8|9170.3|9172|9170.5|9172.5|9171|9171.8|9170.3|139
1602180900000|2020-10-08 18:15:00|9171.9|9170.4|9172.6|9171.1|9172.8|9171.3|9171.9|9170.4|167
1602181200000|2020-10-08 18:20:00|9172.7|9171.2|9172.4|9170.9|9172.8|9171.3|9172.1|9170.6|120
1602181500000|2020-10-08 18:25:00|9172.3|9170.8|9171.5|9170|9172.7|9171.2|9171.5|9170|125
1602181800000|2020-10-08 18:30:00|9171.6|9170.1|9171.4|9169.9|9172|9170.5|9171|9169.5|171
1602182100000|2020-10-08 18:35:00|9171.5|9170|9171.8|9170.3|9172.3|9170.8|9171|9169.5|175
1602182400000|2020-10-08 18:40:00|9171.7|9170.2|9171|9169.5|9172|9170.5|9170.2|9168.7|118
1602182700000|2020-10-08 18:45:00|9171.1|9169.6|9170.9|9169.4|9171.9|9170.4|9170.9|9169.4|134
1602183000000|2020-10-08 18:50:00|9171|9169.5|9170.2|9168.7|9171.1|9169.6|9170.2|9168.7|138
1602183300000|2020-10-08 18:55:00|9170.1|9168.6|9172|9170.5|9172.4|9170.9|9169.1|9167.6|226
1602183600000|2020-10-08 19:00:00|9171.9|9170.4|9173.2|9171.7|9173.5|9171.8|9171.4|9169.6|575
1602183900000|2020-10-08 19:05:00|9173.3|9171.8|9172.5|9171|9174|9172.5|9171.5|9170|362
1602184200000|2020-10-08 19:10:00|9172.6|9171.1|9171|9169.5|9173.3|9171.8|9170.9|9169.4|178
1602184500000|2020-10-08 19:15:00|9171.1|9169.6|9171.8|9170.3|9172|9170.5|9170.8|9169.1|115
1602184800000|2020-10-08 19:20:00|9171.9|9170.4|9171.7|9170.2|9172.8|9171|9171.7|9169.7|108
1602185100000|2020-10-08 19:25:00|9171.8|9170.3|9172.1|9170.6|9172.5|9171|9171.5|9170|134
1602185400000|2020-10-08 19:30:00|9172.2|9170.7|9172.7|9171.2|9172.9|9171.4|9171.8|9170.3|135
1602185700000|2020-10-08 19:35:00|9172.8|9171.3|9173.2|9171.7|9173.3|9171.8|9172.4|9170.5|173
1602186000000|2020-10-08 19:40:00|9173.1|9171.6|9172.4|9170.9|9173.5|9172|9172.2|9170.7|137
1602186300000|2020-10-08 19:45:00|9172.3|9170.8|9172.4|9170.9|9172.8|9171.2|9171.6|9170.1|109
1602186600000|2020-10-08 19:50:00|9172.3|9170.8|9172.5|9171|9173.8|9172.1|9172.2|9170.3|180
1602186900000|2020-10-08 19:55:00|9172.4|9170.9|9172.7|9171.2|9173.7|9172.1|9170.9|9169.4|364
1602187200000|2020-10-08 20:00:00|9172.5|9171|9171.8|9170.3|9173.4|9171.7|9171.8|9170.3|263
1602187500000|2020-10-08 20:05:00|9171.7|9170.2|9171.7|9170.2|9172.3|9170.8|9171.4|9169.9|86
1602187800000|2020-10-08 20:10:00|9171.8|9170.3|9171.7|9169.3|9172.6|9170.5|9171.4|9169.2|96
1602188100000|2020-10-08 20:15:00|9171.8|9169.4|9171.8|9170.3|9172.5|9170.6|9171.3|9169.4|132
1602188400000|2020-10-08 20:20:00|9171.7|9170.2|9170.9|9169.4|9172.2|9170.3|9170.8|9168.8|95
1602188700000|2020-10-08 20:25:00|9171|9169.5|9172.4|9170.9|9173|9171.1|9170.9|9169|121
1602189000000|2020-10-08 20:30:00|9172.7|9171.2|9173.8|9171.4|9173.8|9171.9|9172.7|9170.8|85
1602189300000|2020-10-08 20:35:00|9173.7|9171.3|9174|9171.6|9174.3|9172.5|9173.2|9171.3|92
1602189600000|2020-10-08 20:40:00|9173.6|9172.1|9172.2|9169.8|9174.4|9172.5|9171.1|9169|125
1602189900000|2020-10-08 20:45:00|9172.3|9169.9|9173.4|9171|9173.6|9171.3|9171.7|9169.7|162
1602190200000|2020-10-08 20:50:00|9173.5|9171.1|9173.2|9170.8|9173.6|9171.7|9172.6|9170.6|85
1602190500000|2020-10-08 20:55:00|9173.1|9170.7|9171.1|9168.7|9173.7|9171.3|9171|9168.2|169
1602190800000|2020-10-08 21:00:00|9171|9168.6|9170.9|9168.5|9171.5|9168.9|9170.8|9167.5|31
1602191100000|2020-10-08 21:05:00|9171.7|9168|9170.7|9167.2|9173.1|9168.8|9169|9166.3|212
1602191400000|2020-10-08 21:10:00|9170.6|9167.7|9174.4|9169.4|9175.9|9170.9|9169.3|9166.7|173
1602191700000|2020-10-08 21:15:00|9174.5|9169.5|9175.2|9170.2|9175.7|9170.7|9173.4|9168.5|139
1602192000000|2020-10-08 21:20:00|9175.4|9170.4|9178.1|9173.1|9179.5|9174.5|9172.3|9168.7|214
1602192300000|2020-10-08 21:25:00|9177.9|9172.9|9177.5|9172.5|9178.5|9173.5|9174.5|9169.7|217
1602192600000|2020-10-08 21:30:00|9177.4|9172.4|9175.7|9170.7|9178.1|9173.1|9174.8|9169.8|251
1602192900000|2020-10-08 21:35:00|9175.6|9170.6|9175.6|9170.6|9176.7|9171.7|9174.8|9169.8|178
1602193200000|2020-10-08 21:40:00|9175.7|9170.7|9176.9|9171.9|9177.3|9172.3|9174.9|9169.9|216
1602193500000|2020-10-08 21:45:00|9177.2|9172.2|9174.7|9169.7|9177.2|9172.2|9174.4|9169.4|194
1602193800000|2020-10-08 21:50:00|9175.2|9170.2|9174.9|9169.9|9176.5|9171.5|9173.8|9168.8|359
1602194100000|2020-10-08 21:55:00|9175.1|9170.1|9175.9|9170.9|9176.3|9171.3|9174.5|9169.5|336
1602194400000|2020-10-08 22:00:00|9175.7|9170.7|9172.9|9169.8|9175.7|9170.7|9172|9168.3|706
1602194700000|2020-10-08 22:05:00|9173|9169.7|9172.7|9169.5|9173.4|9170.1|9171.4|9168.6|581
1602195000000|2020-10-08 22:10:00|9172.6|9169.6|9171.3|9168.9|9173.8|9170.1|9171.1|9168.7|275
1602195300000|2020-10-08 22:15:00|9171.4|9169|9171.3|9168.9|9172.5|9169.8|9170.6|9168.2|134
1602195600000|2020-10-08 22:20:00|9171.2|9168.8|9171.1|9168.7|9171.8|9169.4|9170.6|9168.2|120
1602195900000|2020-10-08 22:25:00|9171|9168.6|9171.5|9169.1|9172.1|9169.7|9170.7|9168.3|154
1602196200000|2020-10-08 22:30:00|9171.6|9169.2|9171.8|9169.4|9172|9169.5|9171.2|9168.7|141
1602196500000|2020-10-08 22:35:00|9172|9169.6|9171.5|9169.1|9172.4|9170|9171.4|9169|80
1602196800000|2020-10-08 22:40:00|9171.6|9169.2|9171.7|9169.3|9171.9|9169.5|9171.5|9169.1|107
1602197100000|2020-10-08 22:45:00|9171.8|9169.4|9171.5|9169.1|9172.2|9169.8|9171.4|9169|96
1602197400000|2020-10-08 22:50:00|9171.6|9169.2|9171.8|9169.4|9171.9|9169.5|9171|9168.6|83
1602197700000|2020-10-08 22:55:00|9171.7|9169.3|9171.6|9169.2|9172.4|9170|9171.2|9168.8|120
1602198000000|2020-10-08 23:00:00|9171|9168.6|9172.3|9169.9|9172.6|9170.2|9170.8|9168.4|141
1602198300000|2020-10-08 23:05:00|9172.5|9170.1|9171.7|9169.3|9172.5|9170.1|9170.9|9168.5|93
1602198600000|2020-10-08 23:10:00|9171.6|9169.2|9172.5|9170.1|9172.8|9170.4|9171.3|9169.2|122
1602198900000|2020-10-08 23:15:00|9172.4|9170|9172.5|9170.1|9172.7|9170.6|9172|9169.9|54
1602199200000|2020-10-08 23:20:00|9172.7|9170.3|9172.4|9170|9173.2|9170.8|9172|9169.8|104
1602199500000|2020-10-08 23:25:00|9172.3|9169.9|9172.2|9169.8|9172.5|9170.4|9171.5|9169.6|94
1602199800000|2020-10-08 23:30:00|9172.1|9169.7|9171.7|9169.3|9172.2|9169.8|9171.5|9169.1|55
1602200100000|2020-10-08 23:35:00|9171.5|9169.1|9172.1|9169.7|9172.2|9169.8|9171.4|9169|80
1602200400000|2020-10-08 23:40:00|9172.2|9169.8|9172|9169.6|9172.6|9170.2|9171.9|9169.5|61
1602200700000|2020-10-08 23:45:00|9171.9|9169.5|9171.5|9169.1|9172|9169.6|9170.8|9168.4|56
1602201000000|2020-10-08 23:50:00|9171.6|9169.2|9171.6|9169.2|9171.7|9169.3|9171.4|9169|21
1602201300000|2020-10-08 23:55:00|9171.7|9169.3|9170.8|9168.4|9171.7|9169.3|9170.7|9168.3|83
1602201600000|2020-10-09 00:00:00|9170.7|9168.3|9171.3|9168.9|9171.7|9169.6|9169.7|9167.4|246
1602201900000|2020-10-09 00:05:00|9171.2|9168.8|9171.9|9169.5|9172.1|9169.7|9170.8|9168.4|116
1602202200000|2020-10-09 00:10:00|9172|9169.6|9172.4|9170|9172.4|9170.3|9171.4|9169|84
1602202500000|2020-10-09 00:15:00|9172.3|9169.9|9172.7|9170.3|9173.1|9171.2|9172|9169.6|116
1602202800000|2020-10-09 00:20:00|9172.8|9170.4|9173.5|9171.1|9173.6|9171.2|9172.3|9169.9|107
1602203100000|2020-10-09 00:25:00|9173.6|9171.2|9172.4|9170.9|9173.6|9171.7|9172.1|9169.7|152
1602203400000|2020-10-09 00:30:00|9172.6|9170.2|9171.5|9169.1|9172.8|9170.9|9171.3|9168.9|142
1602203700000|2020-10-09 00:35:00|9171.4|9169|9172.4|9170|9172.5|9170.5|9171.3|9169|116
1602204000000|2020-10-09 00:40:00|9172.3|9169.9|9172|9169.6|9172.4|9170.5|9171.2|9169.2|165
1602204300000|2020-10-09 00:45:00|9172.1|9169.7|9170.5|9168.1|9172.1|9170.1|9169.9|9167.5|135
1602204600000|2020-10-09 00:50:00|9170.6|9168.2|9169.4|9167|9170.8|9168.4|9169.1|9166.9|154
1602204900000|2020-10-09 00:55:00|9169.3|9166.9|9168.3|9165.9|9169.3|9167|9167.9|9165.5|142
1602205200000|2020-10-09 01:00:00|9168.2|9165.8|9167.5|9166|9168.3|9166.2|9167.1|9164.7|149
1602205500000|2020-10-09 01:05:00|9167.6|9166.1|9167.6|9166.1|9168.2|9166.3|9167.3|9165.4|119
1602205800000|2020-10-09 01:10:00|9167.5|9166|9167.3|9164.9|9168|9166|9165.4|9163.7|187
1602206100000|2020-10-09 01:15:00|9167.2|9164.8|9164.1|9161.7|9167.3|9164.9|9162.4|9160|328
1602206400000|2020-10-09 01:20:00|9164|9161.6|9162|9159.6|9164.3|9162.3|9160.6|9158.7|247
1602206700000|2020-10-09 01:25:00|9162.1|9159.7|9163.3|9160.9|9163.3|9161.4|9160.9|9158.9|311
1602207000000|2020-10-09 01:30:00|9163.4|9161|9163.7|9161.3|9163.8|9161.8|9161.6|9159.8|173
1602207300000|2020-10-09 01:35:00|9163.8|9161.4|9161.8|9160.3|9163.8|9161.8|9161.2|9159.2|196
1602207600000|2020-10-09 01:40:00|9161.7|9160.2|9160|9157.6|9161.9|9160.3|9159.3|9157.3|147
1602207900000|2020-10-09 01:45:00|9160.1|9157.7|9160.5|9159|9161|9159.1|9159.5|9157.5|142
1602208200000|2020-10-09 01:50:00|9160.4|9158.9|9159.7|9157.3|9161.8|9159.6|9158.8|9156.8|182
1602208500000|2020-10-09 01:55:00|9159.6|9157.2|9160.7|9158.3|9160.9|9158.9|9158|9155.8|208
1602208800000|2020-10-09 02:00:00|9160.8|9158.4|9161.2|9159.7|9162|9159.9|9160.5|9158.3|124
1602209100000|2020-10-09 02:05:00|9161.3|9159.8|9160.5|9158.1|9161.6|9159.8|9160.3|9158|94
1602209400000|2020-10-09 02:10:00|9160.6|9158.2|9160.4|9158|9160.8|9158.6|9159.7|9157.6|91
1602209700000|2020-10-09 02:15:00|9160.6|9158.2|9159.9|9158.4|9160.8|9158.5|9158.9|9157|99
1602210000000|2020-10-09 02:20:00|9160|9158.5|9160.1|9157.7|9160.4|9158.5|9158.9|9156.8|99
1602210300000|2020-10-09 02:25:00|9159.6|9158.1|9159.1|9157.6|9160.5|9158.5|9159.1|9157.4|94
1602210600000|2020-10-09 02:30:00|9159.3|9156.9|9159.8|9157.4|9159.9|9157.8|9159|9156.8|81
1602210900000|2020-10-09 02:35:00|9159.7|9157.3|9158.7|9156.3|9159.8|9157.4|9158.2|9156.2|85
1602211200000|2020-10-09 02:40:00|9158.6|9156.2|9157|9154.6|9158.7|9156.5|9156.9|9154.5|136
1602211500000|2020-10-09 02:45:00|9156.9|9154.5|9156.5|9154.1|9157.1|9155|9156.2|9153.9|140
1602211800000|2020-10-09 02:50:00|9156.4|9154|9157.4|9155|9157.6|9155.6|9155.9|9153.8|95
1602212100000|2020-10-09 02:55:00|9156.6|9155.1|9156.6|9154.2|9157.4|9155.3|9156.1|9154|149
1602212400000|2020-10-09 03:00:00|9156.5|9154.1|9154.2|9151.8|9156.7|9154.6|9154.2|9151.8|143
1602212700000|2020-10-09 03:05:00|9154.3|9151.9|9154.9|9152.5|9155.7|9153.7|9154.1|9151.8|164
1602213000000|2020-10-09 03:10:00|9154.8|9152.4|9154|9151.6|9154.8|9152.9|9153.5|9151.5|131
1602213300000|2020-10-09 03:15:00|9153.9|9151.5|9154.1|9152.6|9154.9|9152.7|9153.2|9151.3|137
1602213600000|2020-10-09 03:20:00|9154|9152.5|9154.3|9151.9|9154.8|9152.8|9153.8|9151.5|60
1602213900000|2020-10-09 03:25:00|9154.4|9152|9154.9|9152.5|9155|9152.7|9153.9|9151.6|106
1602214200000|2020-10-09 03:30:00|9154.8|9152.4|9154.1|9151.7|9155|9152.6|9153.9|9151.5|84
1602214500000|2020-10-09 03:35:00|9154|9151.6|9154.8|9152.4|9154.9|9152.8|9153.6|9151.5|71
1602214800000|2020-10-09 03:40:00|9154.6|9152.2|9154.5|9152.1|9154.9|9152.5|9153.7|9151.4|139
1602215100000|2020-10-09 03:45:00|9154.6|9152.2|9154.9|9152.5|9155.1|9152.9|9154.2|9152.1|117
1602215400000|2020-10-09 03:50:00|9155|9152.6|9155.9|9153.5|9155.9|9154.1|9154.5|9152.4|83
1602215700000|2020-10-09 03:55:00|9155.8|9153.4|9156.1|9153.7|9156.5|9154.5|9155.2|9153.3|100
1602216000000|2020-10-09 04:00:00|9156.2|9153.8|9155.7|9153.3|9156.2|9154.2|9155|9153.1|91
1602216300000|2020-10-09 04:05:00|9155.9|9153.5|9155.9|9153.5|9156|9154.1|9155.1|9153.2|85
1602216600000|2020-10-09 04:10:00|9155.8|9153.4|9156.4|9154.9|9156.8|9154.9|9155.5|9153.4|95
1602216900000|2020-10-09 04:15:00|9156.1|9154.6|9156.3|9154.8|9156.9|9154.9|9156|9154.2|59
1602217200000|2020-10-09 04:20:00|9156.4|9154.9|9157.4|9155.9|9157.9|9155.9|9156.3|9154.3|61
1602217500000|2020-10-09 04:25:00|9157.3|9155.8|9157.9|9155.5|9157.9|9156|9157.1|9155.1|73
1602217800000|2020-10-09 04:30:00|9157.5|9156|9157.7|9155.3|9157.9|9156|9157|9155.1|71
1602218100000|2020-10-09 04:35:00|9157.8|9155.4|9157.6|9155.2|9157.9|9155.7|9157.1|9155.1|49
1602218400000|2020-10-09 04:40:00|9157.5|9155.1|9156.8|9154.4|9157.6|9155.6|9155.5|9153.6|122
1602218700000|2020-10-09 04:45:00|9156.7|9154.3|9157|9154.6|9157.3|9155.3|9156.2|9154.2|79
1602219000000|2020-10-09 04:50:00|9156.9|9154.5|9156.8|9154.4|9157|9155.1|9156.4|9154.3|75
1602219300000|2020-10-09 04:55:00|9156.9|9154.5|9156.7|9154.3|9156.9|9155.1|9156.2|9153.9|114
1602219600000|2020-10-09 05:00:00|9156.6|9154.2|9155.6|9154.1|9156.8|9154.6|9155.4|9153.8|95
1602219900000|2020-10-09 05:05:00|9155.5|9154|9156.5|9154.1|9156.6|9154.6|9155|9152.9|170
1602220200000|2020-10-09 05:10:00|9156.6|9154.2|9156.8|9154.4|9156.9|9154.9|9155.7|9153.8|109
1602220500000|2020-10-09 05:15:00|9156.7|9154.3|9155.7|9153.3|9156.7|9154.3|9155.2|9153.2|80
1602220800000|2020-10-09 05:20:00|9155.8|9153.4|9155.6|9154.1|9156.5|9154.5|9155.4|9153.3|116
1602221100000|2020-10-09 05:25:00|9155.7|9154.2|9156.3|9153.9|9156.5|9154.5|9155.5|9153.6|95
1602221400000|2020-10-09 05:30:00|9156.2|9153.8|9155.7|9154.2|9156.8|9154.8|9155.6|9153.7|102
1602221700000|2020-10-09 05:35:00|9155.6|9154.1|9157.4|9155.9|9158.3|9156.3|9155.4|9153.7|146
1602222000000|2020-10-09 05:40:00|9157.5|9156|9157.7|9155.3|9158.4|9156.4|9156.6|9155|161
1602222300000|2020-10-09 05:45:00|9157.6|9155.2|9157.7|9156.2|9158.4|9156.5|9156.9|9155.1|125
1602222600000|2020-10-09 05:50:00|9157.8|9156.3|9158|9155.6|9158.8|9157.2|9156.7|9154.7|154
1602222900000|2020-10-09 05:55:00|9157.5|9156|9159.4|9157|9159.4|9157.1|9157.1|9155.2|169
1602223200000|2020-10-09 06:00:00|9159.3|9156.9|9158|9156.5|9159.5|9157.5|9157.3|9155.6|300
1602223500000|2020-10-09 06:05:00|9157.7|9156.2|9157.9|9156.4|9158.9|9157|9157|9155|227
1602223800000|2020-10-09 06:10:00|9158|9156.5|9159.4|9157.9|9160|9158.5|9157.9|9155.8|235
1602224100000|2020-10-09 06:15:00|9159.5|9158|9158.4|9156.9|9159.7|9158.2|9157.2|9155.3|179
1602224400000|2020-10-09 06:20:00|9158.5|9157|9159|9157.5|9159.4|9157.6|9157.6|9155.8|174
1602224700000|2020-10-09 06:25:00|9159.1|9157.6|9158.3|9155.9|9159.6|9158|9157.5|9155.6|217
1602225000000|2020-10-09 06:30:00|9158.4|9156|9156.9|9155.4|9158.5|9157|9156.7|9154.7|175
1602225300000|2020-10-09 06:35:00|9157|9155.5|9157.2|9154.8|9157.7|9156.1|9156.3|9154.7|184
1602225600000|2020-10-09 06:40:00|9157.3|9154.9|9160|9158.5|9161.5|9159.6|9156.8|9154.8|269
1602225900000|2020-10-09 06:45:00|9159.9|9158.4|9160.4|9158.9|9160.9|9159.3|9159.2|9157.6|252
1602226200000|2020-10-09 06:50:00|9160.5|9159|9161.5|9160|9162|9160.5|9160.3|9158.6|179
1602226500000|2020-10-09 06:55:00|9161.4|9159.9|9157.8|9156.3|9161.6|9160.1|9157.5|9156|210
1602226800000|2020-10-09 07:00:00|9157.7|9156.2|9154|9152.5|9157.7|9156.2|9151.8|9150.3|465
1602227100000|2020-10-09 07:05:00|9154.1|9152.6|9153.2|9151.7|9154.8|9153.3|9151.4|9149.9|339
1602227400000|2020-10-09 07:10:00|9153.1|9151.6|9156.7|9155.2|9157.7|9156.2|9151.5|9150|379
1602227700000|2020-10-09 07:15:00|9156.4|9154.9|9159.7|9158.2|9159.9|9158.4|9156.3|9154.8|368
1602228000000|2020-10-09 07:20:00|9159.6|9158.1|9162.3|9160.8|9163.2|9161.7|9159|9157.5|316
1602228300000|2020-10-09 07:25:00|9162.4|9160.9|9160.6|9159.1|9163.3|9161.8|9160.2|9158.3|254
1602228600000|2020-10-09 07:30:00|9160.5|9159|9159|9157.5|9161|9159.5|9157.9|9156.4|322
1602228900000|2020-10-09 07:35:00|9158.9|9157.4|9157.8|9156.3|9158.9|9157.4|9156.7|9154.8|228
1602229200000|2020-10-09 07:40:00|9157.7|9156.2|9156.7|9154.3|9158|9156.3|9155.7|9153.8|256
1602229500000|2020-10-09 07:45:00|9156.2|9154.7|9155.3|9153.8|9156.4|9154.8|9155.1|9153.5|253
1602229800000|2020-10-09 07:50:00|9155.2|9153.7|9154.8|9153.3|9155.7|9154.2|9154|9152.5|155
1602230100000|2020-10-09 07:55:00|9154.7|9153.2|9151.6|9149.2|9155.1|9153.5|9151|9149.1|259
1602230400000|2020-10-09 08:00:00|9151.1|9149.6|9134.6|9132.2|9151.1|9149.6|9133.4|9131.9|743
1602230700000|2020-10-09 08:05:00|9134.7|9132.3|9137.5|9136|9137.8|9136|9134|9132.1|577
1602231000000|2020-10-09 08:10:00|9137.6|9136.1|9137.9|9136.4|9139.8|9138.3|9135.6|9133.9|476
1602231300000|2020-10-09 08:15:00|9138.4|9136|9138.6|9137.1|9139.5|9138|9137.5|9135.9|341
1602231600000|2020-10-09 08:20:00|9138.9|9137.4|9140.4|9138.9|9142.1|9140.2|9138.9|9137.4|318
1602231900000|2020-10-09 08:25:00|9140.5|9139|9137.8|9136.3|9141.8|9140.3|9137.8|9136.3|321
1602232200000|2020-10-09 08:30:00|9137.7|9136.2|9136.9|9135.4|9138.3|9136.8|9136|9134.5|333
1602232500000|2020-10-09 08:35:00|9137|9135.5|9133.9|9132.4|9140|9138.5|9133.9|9132.4|319
1602232800000|2020-10-09 08:40:00|9134|9132.5|9136.6|9134.2|9137.4|9135.4|9134|9132.5|228
1602233100000|2020-10-09 08:45:00|9136.7|9134.3|9131.8|9130.3|9136.7|9134.3|9131.3|9129.5|304
1602233400000|2020-10-09 08:50:00|9131.7|9130.2|9129.5|9128|9132.4|9130.4|9127|9125.5|431
1602233700000|2020-10-09 08:55:00|9129.6|9128.1|9128.7|9126.3|9130.4|9128.9|9126.6|9125.1|470
1602234000000|2020-10-09 09:00:00|9128.3|9126.8|9133.9|9132.4|9134.7|9132.8|9128|9126.1|440
1602234300000|2020-10-09 09:05:00|9134|9132.5|9133.1|9131.6|9135.2|9133.5|9132.6|9131|298
1602234600000|2020-10-09 09:10:00|9133|9131.5|9134.4|9132.9|9134.9|9133.1|9132.3|9130.7|316
1602234900000|2020-10-09 09:15:00|9134.5|9133|9133.9|9132.4|9136.5|9134.8|9133.8|9132|381
1602235200000|2020-10-09 09:20:00|9133.7|9132.2|9134.7|9133.2|9136.2|9134.2|9133|9131|362
1602235500000|2020-10-09 09:25:00|9134.6|9133.1|9134.1|9132.6|9136|9134.5|9133.8|9132.3|292
1602235800000|2020-10-09 09:30:00|9134|9132.5|9134.5|9133|9136.1|9134.6|9132.2|9130.6|285
1602236100000|2020-10-09 09:35:00|9134.6|9133.1|9136.5|9135|9136.6|9135|9133.1|9131.2|279
1602236400000|2020-10-09 09:40:00|9136.4|9134.9|9135.8|9133.4|9137.5|9135.9|9134.7|9132.9|288
1602236700000|2020-10-09 09:45:00|9135.6|9133.2|9135.9|9134.4|9137|9135.2|9134.6|9132.9|253
1602237000000|2020-10-09 09:50:00|9135.8|9134.3|9134.5|9133|9136.5|9134.7|9134.1|9132|238
1602237300000|2020-10-09 09:55:00|9134.4|9132.9|9134.8|9133.3|9135.2|9133.7|9134|9132.2|230
1602237600000|2020-10-09 10:00:00|9134.9|9133.4|9135.4|9133.9|9137.5|9136|9134|9132.5|263
1602237900000|2020-10-09 10:05:00|9135.5|9134|9133.4|9131.9|9135.8|9134.1|9133.4|9131.9|158
1602238200000|2020-10-09 10:10:00|9133.3|9131.8|9128.5|9127|9133.4|9131.9|9128.5|9127|374
1602238500000|2020-10-09 10:15:00|9128.6|9127.1|9132.1|9130.6|9132.9|9131.1|9128.5|9127|302
1602238800000|2020-10-09 10:20:00|9132.2|9130.7|9131.4|9129.9|9132.6|9130.9|9130.8|9129.2|271
1602239100000|2020-10-09 10:25:00|9131.6|9130.1|9132.5|9131|9132.8|9131.2|9130.6|9129.1|288
1602239400000|2020-10-09 10:30:00|9132.6|9131.1|9128.3|9126.8|9132.6|9131.1|9128.2|9126.7|318
1602239700000|2020-10-09 10:35:00|9128.4|9126.9|9129.1|9127.6|9129.8|9128.3|9127.5|9125.9|284
1602240000000|2020-10-09 10:40:00|9129.2|9127.7|9127.5|9126|9129.5|9128|9126.8|9124.8|243
1602240300000|2020-10-09 10:45:00|9127.4|9125.9|9124.9|9123.4|9128.1|9126.6|9124.8|9123.3|300
1602240600000|2020-10-09 10:50:00|9124.8|9123.3|9124.7|9123.2|9124.9|9123.4|9122.9|9120.9|259
1602240900000|2020-10-09 10:55:00|9124.6|9123.1|9125.4|9123.9|9126.7|9125.2|9123.6|9122.1|333
1602241200000|2020-10-09 11:00:00|9125.6|9124.1|9125.7|9124.2|9127.4|9125.9|9124.1|9122.6|430
1602241500000|2020-10-09 11:05:00|9125.8|9124.3|9125.1|9123.6|9126.7|9124.9|9124.8|9123.3|204
1602241800000|2020-10-09 11:10:00|9125.2|9123.7|9127.6|9126.1|9129.1|9127.6|9125.2|9123.7|264
1602242100000|2020-10-09 11:15:00|9127.5|9126|9128.4|9126.9|9128.5|9127|9126.9|9125.4|193
1602242400000|2020-10-09 11:20:00|9128.3|9126.8|9126.2|9124.7|9128.5|9127|9124.5|9123|300
1602242700000|2020-10-09 11:25:00|9126.1|9124.6|9127.4|9125.9|9128.7|9127.2|9125.7|9124.2|174
1602243000000|2020-10-09 11:30:00|9127.3|9125.8|9127.1|9125.6|9128.1|9126.6|9126.4|9124.9|261
1602243300000|2020-10-09 11:35:00|9127|9125.5|9125.6|9124.1|9127.2|9125.7|9125|9123.5|301
1602243600000|2020-10-09 11:40:00|9125.7|9124.2|9127.8|9126.3|9128.2|9126.7|9124.9|9123.4|206
1602243900000|2020-10-09 11:45:00|9127.9|9126.4|9129.5|9128|9129.5|9128|9127.3|9125.8|231
1602244200000|2020-10-09 11:50:00|9129.2|9127.7|9130|9128.5|9131.6|9130.1|9128.9|9127.4|282
1602244500000|2020-10-09 11:55:00|9130.3|9128.8|9128.9|9127.4|9131|9129.5|9128.7|9127.2|284
1602244800000|2020-10-09 12:00:00|9128.8|9127.3|9134.8|9133.3|9134.9|9133.4|9127.2|9125.7|365
1602245100000|2020-10-09 12:05:00|9134.5|9133|9133.9|9132.4|9135.3|9133.8|9132.2|9130.7|287
1602245400000|2020-10-09 12:10:00|9134|9132.5|9134.6|9133.1|9135|9133.4|9133.1|9131.6|246
1602245700000|2020-10-09 12:15:00|9134.5|9133|9134.3|9132.8|9136.4|9134.9|9134.1|9132.5|241
1602246000000|2020-10-09 12:20:00|9134.2|9132.7|9135.2|9133.7|9135.6|9134.1|9133.5|9132|208
1602246300000|2020-10-09 12:25:00|9135.6|9133.2|9132.3|9130.8|9135.6|9133.2|9131.9|9130.4|281
1602246600000|2020-10-09 12:30:00|9132.4|9130.9|9129|9127.5|9132.9|9131.4|9128.6|9127.1|300
1602246900000|2020-10-09 12:35:00|9128.9|9127.4|9127.5|9126|9130.7|9129.2|9127.3|9125.8|267
1602247200000|2020-10-09 12:40:00|9127.3|9125.8|9124.9|9123.4|9127.7|9125.9|9124.1|9122.1|235
1602247500000|2020-10-09 12:45:00|9125|9123.5|9123.1|9120.7|9125.8|9124.3|9121.8|9119.9|359
1602247800000|2020-10-09 12:50:00|9123|9120.6|9123.2|9121.7|9124.5|9122.8|9122.4|9120.4|330
1602248100000|2020-10-09 12:55:00|9123.3|9121.8|9121.4|9119.9|9125|9123.5|9119.5|9118|421
1602248400000|2020-10-09 13:00:00|9121.3|9119.8|9118.2|9115.8|9121.4|9119.9|9116.2|9114.6|516
1602248700000|2020-10-09 13:05:00|9118.1|9115.7|9119.9|9118.4|9120.8|9119.3|9116.2|9114.2|310
1602249000000|2020-10-09 13:10:00|9119.8|9118.3|9116.9|9115.4|9119.8|9118.3|9116.5|9115|269
1602249300000|2020-10-09 13:15:00|9117|9115.5|9119.8|9118.3|9120.3|9118.4|9116.9|9114.9|298
1602249600000|2020-10-09 13:20:00|9120|9118.5|9120.7|9119.2|9121.1|9119.4|9118.9|9117.4|260
1602249900000|2020-10-09 13:25:00|9120.8|9119.3|9118.9|9117.4|9121.7|9119.9|9118.6|9117|175
1602250200000|2020-10-09 13:30:00|9118.8|9117.3|9117.5|9116|9119.4|9117.8|9117.1|9115.6|338
1602250500000|2020-10-09 13:35:00|9117.6|9116.1|9120.1|9118.6|9120.1|9118.6|9116.7|9115.2|297
1602250800000|2020-10-09 13:40:00|9120|9118.5|9123.1|9120.7|9123.1|9121.5|9120|9118.5|344
1602251100000|2020-10-09 13:45:00|9123.2|9120.8|9127.7|9126.2|9129.3|9127.8|9122.6|9120.7|445
1602251400000|2020-10-09 13:50:00|9127.8|9126.3|9127.9|9126.4|9129.3|9127.8|9126.3|9124.6|455
1602251700000|2020-10-09 13:55:00|9128|9126.5|9127.9|9125.5|9129.4|9127.5|9125.8|9124.3|335
1602252000000|2020-10-09 14:00:00|9127.8|9125.4|9126.5|9125|9129.3|9127.8|9125.7|9124.2|443
1602252300000|2020-10-09 14:05:00|9126.6|9125.1|9125.7|9124.2|9126.7|9125.2|9124.9|9123.4|310
1602252600000|2020-10-09 14:10:00|9125.6|9124.1|9125.2|9123.7|9125.9|9124.4|9123.9|9122.1|362
1602252900000|2020-10-09 14:15:00|9125.1|9123.6|9128.2|9126.7|9128.8|9127.3|9125.1|9123.6|368
1602253200000|2020-10-09 14:20:00|9128.1|9126.6|9124.3|9122.8|9129.1|9127.6|9124.2|9122.7|276
1602253500000|2020-10-09 14:25:00|9124.2|9122.7|9123.9|9122.4|9125.4|9123.9|9123.8|9122.3|302
1602253800000|2020-10-09 14:30:00|9124|9122.5|9121.6|9120.1|9124|9122.5|9119.1|9117.6|322
1602254100000|2020-10-09 14:35:00|9122.1|9120.6|9124.7|9123.2|9126.5|9124.9|9121.7|9120.2|345
1602254400000|2020-10-09 14:40:00|9124.6|9123.1|9123.5|9122|9125.2|9123.6|9123.2|9121.6|369
1602254700000|2020-10-09 14:45:00|9123.4|9121.9|9116.9|9115.4|9123.5|9122|9116.2|9114.7|498
1602255000000|2020-10-09 14:50:00|9116.8|9115.3|9114.6|9113.1|9118.1|9116.6|9114.5|9112.9|368
1602255300000|2020-10-09 14:55:00|9114.7|9113.2|9116.7|9115.2|9118.5|9117|9113|9111.5|651
1602255600000|2020-10-09 15:00:00|9116.6|9115.1|9118.1|9116.6|9118.5|9116.9|9115.1|9113.2|392
1602255900000|2020-10-09 15:05:00|9118|9116.5|9116.6|9115.1|9118.8|9117.2|9115.8|9114.2|437
1602256200000|2020-10-09 15:10:00|9116.7|9115.2|9117.6|9116.1|9118.1|9116.6|9113.9|9112.4|296
1602256500000|2020-10-09 15:15:00|9118.1|9116.6|9118.8|9116.4|9119.5|9117.9|9117.8|9116.3|362
1602256800000|2020-10-09 15:20:00|9118.4|9116.9|9114.1|9112.6|9120.3|9118.6|9114|9112.5|396
1602257100000|2020-10-09 15:25:00|9114|9112.5|9109.5|9108|9116.4|9114.6|9108.6|9106.9|440
1602257400000|2020-10-09 15:30:00|9109.4|9107.9|9105.3|9103.8|9110.3|9108.6|9105.1|9103.6|388
1602257700000|2020-10-09 15:35:00|9105.1|9103.6|9105.9|9104.4|9106.8|9105.2|9105|9103.2|333
1602258000000|2020-10-09 15:40:00|9105.8|9104.3|9105.9|9104.4|9109.6|9107.9|9104.7|9102.9|454
1602258300000|2020-10-09 15:45:00|9106|9104.5|9103.4|9101.9|9107.5|9105.9|9101.6|9100|467
1602258600000|2020-10-09 15:50:00|9103.5|9102|9104.2|9102.7|9105.5|9103.5|9103.1|9101.6|350
1602258900000|2020-10-09 15:55:00|9104.1|9102.6|9103.6|9102.1|9107.4|9105.9|9102.7|9101.2|462
1602259200000|2020-10-09 16:00:00|9103.7|9102.2|9103.5|9102|9109.2|9107.3|9103.1|9101.2|577
1602259500000|2020-10-09 16:05:00|9103.6|9102.1|9103.4|9101.9|9105.3|9103.8|9102.8|9101.3|326
1602259800000|2020-10-09 16:10:00|9103.5|9102|9101.2|9099.7|9103.9|9102.4|9101.1|9099.4|289
1602260100000|2020-10-09 16:15:00|9101.3|9099.8|9100.1|9098.6|9102.7|9100.5|9099.9|9098|360
1602260400000|2020-10-09 16:20:00|9100.2|9098.7|9100.2|9098.7|9102.2|9100.7|9099.7|9098.2|505
1602260700000|2020-10-09 16:25:00|9100|9098.5|9102|9100.5|9102|9100.5|9099.1|9097.4|341
1602261000000|2020-10-09 16:30:00|9102.1|9100.6|9101.8|9100.3|9103.8|9102.1|9101.6|9100.1|348
1602261300000|2020-10-09 16:35:00|9101.7|9100.2|9098.4|9096.9|9101.9|9100.4|9098.3|9096.8|227
1602261600000|2020-10-09 16:40:00|9098.3|9096.8|9098.5|9097|9101.1|9099.6|9097.9|9096.4|273
1602261900000|2020-10-09 16:45:00|9098.7|9097.2|9100.1|9098.6|9100.8|9099.3|9098.4|9096.5|287
1602262200000|2020-10-09 16:50:00|9100.3|9098.8|9100.1|9098.6|9100.6|9099.1|9099.4|9097.8|212
1602262500000|2020-10-09 16:55:00|9100|9098.5|9099.8|9098.3|9100.9|9099.4|9099.7|9097.8|331
1602262800000|2020-10-09 17:00:00|9099.9|9098.4|9099.7|9098.2|9100.4|9098.9|9098.6|9097.1|232
1602263100000|2020-10-09 17:05:00|9099.6|9098.1|9099.5|9098|9099.8|9098.3|9098.8|9097.3|151
1602263400000|2020-10-09 17:10:00|9099.4|9097.9|9098.8|9097.3|9099.5|9098|9098.5|9097|159
1602263700000|2020-10-09 17:15:00|9099|9097.5|9099.2|9097.7|9099.8|9098.3|9098.5|9097|212
1602264000000|2020-10-09 17:20:00|9099.1|9097.6|9100.7|9099.2|9100.8|9099.3|9098.9|9097.4|169
1602264300000|2020-10-09 17:25:00|9100.9|9099.4|9101|9099.5|9101|9099.5|9099.8|9098.3|158
1602264600000|2020-10-09 17:30:00|9100.9|9099.4|9100.5|9099|9101.2|9099.7|9100.2|9098.7|222
1602264900000|2020-10-09 17:35:00|9100.6|9099.1|9099.9|9098.4|9101.1|9099.6|9099.6|9098.1|160
1602265200000|2020-10-09 17:40:00|9100|9098.5|9100.1|9098.6|9100.8|9099.3|9099.9|9098.4|167
1602265500000|2020-10-09 17:45:00|9100.2|9098.7|9098.5|9097|9100.8|9099.3|9098.1|9096.6|233
1602265800000|2020-10-09 17:50:00|9098.6|9097.1|9099.3|9097.8|9099.8|9098.3|9098.5|9097|157
1602266100000|2020-10-09 17:55:00|9099.2|9097.7|9102.1|9100.6|9102.8|9101.3|9099.2|9097.7|275
1602266400000|2020-10-09 18:00:00|9102.2|9100.7|9102.9|9101.4|9104.4|9102.9|9102.1|9100.6|300
1602266700000|2020-10-09 18:05:00|9102.8|9101.3|9102.5|9101|9103.3|9101.8|9102.1|9100.4|133
1602267000000|2020-10-09 18:10:00|9102.6|9101.1|9101.6|9100.1|9102.6|9101.1|9101.2|9099.7|150
1602267300000|2020-10-09 18:15:00|9101.5|9100|9100.7|9099.2|9101.8|9100.3|9100.6|9099.1|131
1602267600000|2020-10-09 18:20:00|9100.4|9098.9|9099.2|9097.7|9100.7|9099.2|9099.1|9097.6|111
1602267900000|2020-10-09 18:25:00|9099.3|9097.8|9098.5|9097|9099.5|9098|9097.9|9096.3|190
1602268200000|2020-10-09 18:30:00|9098.7|9097.2|9099.5|9098|9100.4|9098.8|9098.3|9096.6|170
1602268500000|2020-10-09 18:35:00|9099.6|9098.1|9100.1|9098.6|9100.3|9098.8|9099.1|9097.6|110
1602268800000|2020-10-09 18:40:00|9100.2|9098.7|9098.7|9097.2|9100.5|9099|9098.2|9096.7|169
1602269100000|2020-10-09 18:45:00|9098.6|9097.1|9099.1|9097.6|9100.8|9099.3|9098.6|9097.1|157
1602269400000|2020-10-09 18:50:00|9099.2|9097.7|9100.8|9099.3|9101.5|9099.7|9099.1|9097.6|117
1602269700000|2020-10-09 18:55:00|9100.9|9099.4|9100.3|9098.8|9101.1|9099.6|9099.2|9097.7|178
1602270000000|2020-10-09 19:00:00|9100.2|9098.7|9099|9097.5|9100.4|9098.9|9098.6|9097|405
1602270300000|2020-10-09 19:05:00|9099.1|9097.6|9099.2|9097.7|9100.2|9098.3|9098.7|9096.8|298
1602270600000|2020-10-09 19:10:00|9099.3|9097.8|9100.2|9098.7|9100.6|9098.8|9099.2|9097.7|113
1602270900000|2020-10-09 19:15:00|9100.1|9098.6|9100.5|9098.1|9100.9|9099|9099.3|9097.4|146
1602271200000|2020-10-09 19:20:00|9100.4|9098|9099.7|9097.3|9100.5|9098.5|9099.1|9097.1|122
1602271500000|2020-10-09 19:25:00|9099.8|9097.4|9099.6|9097.2|9099.8|9097.8|9099|9097.1|76
1602271800000|2020-10-09 19:30:00|9099.7|9097.3|9099.2|9097.7|9099.7|9097.8|9098.9|9097|152
1602272100000|2020-10-09 19:35:00|9099.3|9097.8|9099.1|9097.6|9099.8|9097.9|9099|9097.1|119
1602272400000|2020-10-09 19:40:00|9099.2|9097.7|9100.2|9098.7|9100.3|9098.8|9099.2|9097.5|128
1602272700000|2020-10-09 19:45:00|9100.1|9098.6|9100.9|9099.4|9101.3|9099.6|9100.1|9098.1|144
1602273000000|2020-10-09 19:50:00|9100.8|9099.3|9101.6|9100.1|9101.8|9100.2|9100.3|9098.5|160
1602273300000|2020-10-09 19:55:00|9101.7|9100.2|9101.5|9100|9102.4|9100.5|9100.6|9098.9|227
1602273600000|2020-10-09 20:00:00|9101.6|9100.1|9103.7|9101.3|9104.9|9102.9|9101.1|9099.4|323
1602273900000|2020-10-09 20:05:00|9103.8|9101.4|9103|9100.6|9103.8|9101.4|9102.1|9100|112
1602274200000|2020-10-09 20:10:00|9102.9|9100.5|9103.3|9100.9|9103.8|9101.8|9102.8|9100.5|82
1602274500000|2020-10-09 20:15:00|9103.4|9101|9102|9099.6|9103.4|9101|9100.8|9098.8|136
1602274800000|2020-10-09 20:20:00|9101.7|9099.3|9100.5|9098.1|9101.7|9099.5|9100|9098|79
1602275100000|2020-10-09 20:25:00|9100.6|9098.2|9097.9|9096.4|9100.6|9098.7|9097.5|9096|145
1602275400000|2020-10-09 20:30:00|9097.8|9096.3|9098|9095.6|9098.8|9096.8|9097.3|9094.9|118
1602275700000|2020-10-09 20:35:00|9098.1|9095.7|9098.2|9095.8|9098.4|9096|9097.3|9094.9|127
1602276000000|2020-10-09 20:40:00|9098.3|9095.9|9097.3|9094.9|9098.6|9096.2|9096.8|9094.4|112
1602276300000|2020-10-09 20:45:00|9097.2|9094.8|9096.3|9093.9|9097.5|9095.3|9095.5|9093.1|130
1602276600000|2020-10-09 20:50:00|9096.6|9094.2|9097.2|9094.8|9099.2|9096.8|9096.5|9094.1|285
1602276900000|2020-10-09 20:55:00|9097.6|9094.6|9098.7|9093.7|9103.4|9098.4|9095.2|9091.1|493
1602446400000|2020-10-11 20:00:00|9113.8|9107.1|9113.8|9107|9115.7|9109.3|9113.8|9107|38
1602446700000|2020-10-11 20:05:00|9114.8|9108.4|9113.8|9107|9114.8|9108.4|9113.6|9107|4
1602447000000|2020-10-11 20:10:00|9115.1|9108.7|9113.9|9107.1|9115.1|9108.7|9113.8|9107|13
1602447300000|2020-10-11 20:15:00|9114.8|9108.5|9114.8|9109.2|9115.7|9109.3|9113.4|9107|20
1602447600000|2020-10-11 20:20:00|9114.1|9108.1|9115.5|9109.4|9115.6|9109.5|9113.4|9107|20
1602447900000|2020-10-11 20:25:00|9113.8|9107|9113.8|9107|9116.2|9109.8|9113.8|9107|14
1602448200000|2020-10-11 20:30:00|9115.2|9109.7|9113.8|9107|9117.5|9111.4|9113.8|9107|40
1602448500000|2020-10-11 20:35:00|9114.9|9109.3|9114.2|9108.8|9115.9|9109.8|9113.8|9107|23
1602448800000|2020-10-11 20:40:00|9115.6|9109.5|9113.8|9107|9115.6|9109.5|9113.8|9107|5
1602449100000|2020-10-11 20:45:00|9114.5|9109.5|9117.4|9111|9117.4|9111|9114.5|9109.5|2
1602449400000|2020-10-11 20:50:00|9113.3|9106.5|9113.3|9106.5|9113.3|9106.5|9113.3|9106.5|1
1602449700000|2020-10-11 20:55:00|9117.1|9106.1|9113.2|9109.8|9117.1|9110.3|9113|9105.8|12
1602450000000|2020-10-11 21:00:00|9111.8|9105|9109.7|9104.7|9118.1|9110.4|9105.5|9097|112
1602450300000|2020-10-11 21:05:00|9109.5|9104.5|9107.4|9102.4|9111.1|9106.1|9106.1|9101.1|164
1602450600000|2020-10-11 21:10:00|9106.2|9101.2|9107.3|9102.3|9108.9|9103.9|9103.6|9098.6|145
1602450900000|2020-10-11 21:15:00|9107.5|9102.5|9108|9103|9109.8|9104.8|9103.4|9098.4|234
1602451200000|2020-10-11 21:20:00|9108.1|9103.1|9107.4|9102.4|9109.9|9104.9|9103.4|9098.4|159
1602451500000|2020-10-11 21:25:00|9107.2|9102.2|9106.6|9101.6|9108.5|9103.5|9102.5|9097.5|183
1602451800000|2020-10-11 21:30:00|9105.1|9100.1|9107.4|9102.4|9108.3|9103.3|9100.7|9095.7|196
1602452100000|2020-10-11 21:35:00|9107.2|9102.2|9106.9|9101.9|9110.2|9105.2|9105.1|9100.1|301
1602452400000|2020-10-11 21:40:00|9105.5|9100.5|9110.7|9105.7|9111.3|9106.3|9105.4|9100.4|225
1602452700000|2020-10-11 21:45:00|9110.6|9105.6|9111.8|9106.8|9112.1|9107.1|9109.1|9104.1|201
1602453000000|2020-10-11 21:50:00|9111.4|9106.4|9111.7|9106.7|9111.8|9106.8|9109.6|9104.6|224
1602453300000|2020-10-11 21:55:00|9111.8|9106.8|9111.3|9106.3|9112|9107|9108.6|9103.6|251
1602453600000|2020-10-11 22:00:00|9111.1|9106.1|9104.9|9101.5|9111.1|9106.1|9104.6|9100.5|966
1602453900000|2020-10-11 22:05:00|9105|9101.8|9106.2|9103.8|9106.7|9104.1|9104.7|9101.6|605
1602454200000|2020-10-11 22:10:00|9105.9|9103.5|9108.6|9106.2|9108.9|9106.5|9105.9|9103.5|475
1602454500000|2020-10-11 22:15:00|9108.9|9106.5|9107.5|9105.1|9109.4|9107|9107.1|9104.7|365
1602454800000|2020-10-11 22:20:00|9107.6|9105.2|9108.7|9106.3|9109.1|9106.7|9107.3|9104.9|137
1602455100000|2020-10-11 22:25:00|9108.6|9106.2|9108.4|9106|9108.9|9106.5|9108|9105.6|127
1602455400000|2020-10-11 22:30:00|9108.5|9106.1|9108|9105.6|9109.6|9107.2|9107.9|9105.5|145
1602455700000|2020-10-11 22:35:00|9107.9|9105.5|9106|9103.6|9108.1|9105.7|9106|9103.6|99
1602456000000|2020-10-11 22:40:00|9105.9|9103.5|9105.7|9103.3|9106.1|9103.7|9105.1|9102.7|72
1602456300000|2020-10-11 22:45:00|9105.5|9103.1|9104.9|9102.5|9105.7|9103.3|9104.6|9102.2|72
1602456600000|2020-10-11 22:50:00|9105|9102.6|9104.3|9101.9|9105|9102.6|9103.4|9101|56
1602456900000|2020-10-11 22:55:00|9104.4|9102|9105.7|9103.3|9106.7|9104.3|9104.3|9101.9|114
1602457200000|2020-10-11 23:00:00|9105.6|9103.2|9105.3|9102.9|9106.2|9103.8|9105.2|9102.8|99
1602457500000|2020-10-11 23:05:00|9105.2|9102.8|9103.5|9101.1|9105.3|9102.9|9103.5|9101.1|69
1602457800000|2020-10-11 23:10:00|9103.6|9101.2|9103.5|9101.1|9104.4|9102|9103.4|9101|81
1602458100000|2020-10-11 23:15:00|9103.6|9101.2|9102.7|9100.3|9104.1|9101.7|9102.7|9100.3|98
1602458400000|2020-10-11 23:20:00|9102.9|9100.5|9101.7|9099.3|9103.2|9100.9|9101.6|9099.2|102
1602458700000|2020-10-11 23:25:00|9101.8|9099.4|9103.2|9100.8|9103.6|9101.2|9101.7|9099.3|78
1602459000000|2020-10-11 23:30:00|9103.3|9100.9|9104.7|9102.3|9104.9|9102.5|9103.2|9100.9|125
1602459300000|2020-10-11 23:35:00|9104.6|9102.2|9104.3|9101.9|9105.3|9102.9|9103.9|9101.5|102
1602459600000|2020-10-11 23:40:00|9104.2|9101.8|9104.3|9101.9|9104.5|9102.6|9103.4|9101.5|85
1602459900000|2020-10-11 23:45:00|9104.2|9101.8|9104.5|9102.1|9104.6|9102.6|9103.7|9101.7|85
1602460200000|2020-10-11 23:50:00|9104.3|9102.8|9103.8|9101.4|9104.5|9102.8|9103.4|9101|74
1602460500000|2020-10-11 23:55:00|9103.7|9101.3|9106.5|9104.1|9107.1|9104.7|9103.7|9101.3|107
1602460800000|2020-10-12 00:00:00|9106.6|9104.2|9107.3|9104.9|9108.9|9106.9|9106.5|9104.2|372
1602461100000|2020-10-12 00:05:00|9107.4|9105|9107.7|9106.2|9110.5|9108.1|9107|9104.9|364
1602461400000|2020-10-12 00:10:00|9107.8|9106.3|9108.9|9106.5|9109.4|9107|9107.5|9105.5|246
1602461700000|2020-10-12 00:15:00|9109|9106.6|9109.1|9106.7|9110.4|9108.2|9108.6|9106.2|312
1602462000000|2020-10-12 00:20:00|9109|9106.6|9107.1|9104.7|9109|9106.6|9106.2|9103.9|229
1602462300000|2020-10-12 00:25:00|9107|9104.6|9106.9|9104.5|9107.2|9105.1|9106.3|9103.9|218
1602462600000|2020-10-12 00:30:00|9107|9104.6|9106.2|9103.8|9107.2|9104.8|9105.6|9103.7|220
1602462900000|2020-10-12 00:35:00|9106.3|9103.9|9107|9104.6|9107.1|9104.8|9105.7|9103.8|201
1602463200000|2020-10-12 00:40:00|9106.9|9104.5|9106.8|9104.4|9107.3|9104.9|9106.1|9104.1|117
1602463500000|2020-10-12 00:45:00|9106.7|9104.3|9107.7|9105.3|9108.1|9105.7|9106.3|9104.3|213
1602463800000|2020-10-12 00:50:00|9107.6|9105.2|9109.5|9107.1|9110.2|9107.8|9107.4|9105|204
1602464100000|2020-10-12 00:55:00|9109.6|9107.2|9108.2|9105.8|9109.6|9107.2|9107.4|9105|240
1602464400000|2020-10-12 01:00:00|9108.1|9105.7|9109.4|9107|9110.2|9108|9107.8|9105.7|303
1602464700000|2020-10-12 01:05:00|9109.5|9107.1|9109.3|9107.8|9110|9108.1|9109|9107|170
1602465000000|2020-10-12 01:10:00|9109.2|9107.7|9109.3|9106.9|9109.6|9107.8|9108.1|9106.1|189
1602465300000|2020-10-12 01:15:00|9109.2|9106.8|9105.1|9102.7|9111.6|9109.2|9104.8|9102.4|382
1602465600000|2020-10-12 01:20:00|9105|9102.6|9102.2|9099.8|9106|9103.6|9101.3|9099|414
1602465900000|2020-10-12 01:25:00|9102.3|9099.9|9103|9100.6|9103.2|9100.8|9099.9|9097.5|308
1602466200000|2020-10-12 01:30:00|9103.1|9100.7|9102.2|9099.8|9103.6|9101.2|9102|9099.7|306
1602466500000|2020-10-12 01:35:00|9102.1|9099.7|9101|9098.6|9102.2|9099.8|9101|9098.6|325
1602466800000|2020-10-12 01:40:00|9101.2|9098.8|9101.2|9098.8|9101.6|9099.2|9100.1|9097.7|295
1602467100000|2020-10-12 01:45:00|9101.1|9098.7|9102.4|9100|9102.5|9100.4|9100.5|9098.1|211
1602467400000|2020-10-12 01:50:00|9102.3|9099.9|9103.2|9101.7|9104.5|9102.4|9101.8|9099.4|193
1602467700000|2020-10-12 01:55:00|9103.4|9101|9103.8|9101.4|9103.9|9101.9|9101.3|9099.3|214
1602468000000|2020-10-12 02:00:00|9103.9|9101.5|9104.6|9102.2|9105.4|9103.3|9103.3|9101.2|181
1602468300000|2020-10-12 02:05:00|9104.5|9102.1|9105.6|9103.2|9105.8|9103.8|9103.7|9101.6|136
1602468600000|2020-10-12 02:10:00|9105.2|9103.7|9106.2|9103.8|9106.8|9104.8|9105.1|9103.3|168
1602468900000|2020-10-12 02:15:00|9106.3|9103.9|9105.9|9104.4|9106.8|9104.8|9105.6|9103.6|138
1602469200000|2020-10-12 02:20:00|9106|9104.5|9106|9104.5|9106.8|9104.7|9105.6|9103.7|108
1602469500000|2020-10-12 02:25:00|9106.1|9104.6|9106.8|9104.4|9106.8|9104.9|9105.6|9103.7|85
1602469800000|2020-10-12 02:30:00|9106.9|9104.5|9107|9104.6|9107.2|9105.3|9105.6|9103.7|125
1602470100000|2020-10-12 02:35:00|9106.9|9104.5|9107.2|9104.8|9107.4|9105.4|9106.3|9104.4|89
1602470400000|2020-10-12 02:40:00|9107.1|9104.7|9106.4|9104|9107.2|9105.2|9106.3|9104|71
1602470700000|2020-10-12 02:45:00|9106.6|9104.2|9107.1|9105.6|9108|9106.1|9106.1|9104|134
1602471000000|2020-10-12 02:50:00|9107.2|9105.7|9107.5|9106|9109|9107.1|9107.1|9105.2|152
1602471300000|2020-10-12 02:55:00|9108|9105.6|9106.2|9103.8|9108.3|9106.3|9105.6|9103.8|207
1602471600000|2020-10-12 03:00:00|9105.7|9104.2|9107.7|9105.3|9108.3|9106.3|9105.7|9103.8|158
1602471900000|2020-10-12 03:05:00|9107.8|9105.4|9106.8|9104.4|9108|9105.9|9106.4|9104.3|86
1602472200000|2020-10-12 03:10:00|9106.9|9104.5|9106|9103.6|9107|9104.7|9105.3|9103.5|80
1602472500000|2020-10-12 03:15:00|9105.9|9103.5|9105.4|9103.9|9106|9104.1|9104.8|9102.8|121
1602472800000|2020-10-12 03:20:00|9105.8|9103.4|9104.4|9102.9|9105.8|9103.7|9103.7|9101.9|122
1602473100000|2020-10-12 03:25:00|9104.5|9103|9104.7|9103.2|9105.8|9104|9104.4|9102.5|138
1602473400000|2020-10-12 03:30:00|9105.4|9103|9106|9103.6|9106|9104.1|9104.7|9102.7|162
1602473700000|2020-10-12 03:35:00|9105.9|9103.5|9105.3|9103.8|9106|9104.2|9104.7|9102.8|149
1602474000000|2020-10-12 03:40:00|9105.4|9103.9|9106.3|9103.9|9106.8|9104.7|9105.3|9103.4|80
1602474300000|2020-10-12 03:45:00|9106.2|9103.8|9106.8|9104.4|9106.9|9104.9|9105.8|9103.7|137
1602474600000|2020-10-12 03:50:00|9106.7|9104.3|9107.5|9105.1|9107.6|9105.5|9106.2|9104.2|137
1602474900000|2020-10-12 03:55:00|9107.4|9105|9108.4|9106|9108.7|9106.8|9106.4|9104.9|154
1602475200000|2020-10-12 04:00:00|9108.6|9106.2|9107.1|9105.6|9108.6|9106.5|9106.9|9105.4|142
1602475500000|2020-10-12 04:05:00|9107|9105.5|9107.5|9105.1|9107.6|9105.9|9106.9|9105.1|93
1602475800000|2020-10-12 04:10:00|9107.6|9105.2|9106.9|9104.5|9107.6|9105.2|9106.2|9104.3|80
1602476100000|2020-10-12 04:15:00|9107|9104.6|9106.2|9104.7|9107.1|9105.2|9105.8|9104.3|89
1602476400000|2020-10-12 04:20:00|9106.3|9104.8|9104.8|9103.3|9106.4|9104.9|9104.6|9103.1|141
1602476700000|2020-10-12 04:25:00|9104.7|9103.2|9105.7|9104.2|9106.2|9104.3|9104.6|9103.1|99
1602477000000|2020-10-12 04:30:00|9105.6|9104.1|9105.7|9104.2|9106.1|9104.2|9105.5|9103.5|59
1602477300000|2020-10-12 04:35:00|9105.6|9104.1|9106|9103.6|9106.3|9104.2|9105.1|9103.6|79
1602477600000|2020-10-12 04:40:00|9105.9|9103.5|9105.6|9104.1|9106|9104.2|9104.7|9102.7|81
1602477900000|2020-10-12 04:45:00|9105.5|9104|9105.6|9104.1|9106|9104.2|9105.3|9103.5|67
1602478200000|2020-10-12 04:50:00|9106.2|9103.8|9106.4|9104.9|9107|9104.9|9105.5|9103.6|113
1602478500000|2020-10-12 04:55:00|9106.3|9104.8|9106.2|9104.7|9106.5|9105|9106.2|9104.7|66
1602478800000|2020-10-12 05:00:00|9106.3|9104.8|9105.6|9103.2|9106.8|9105.3|9104.8|9103|108
1602479100000|2020-10-12 05:05:00|9105.7|9103.3|9106|9103.6|9106.3|9104.6|9104.8|9102.8|127
1602479400000|2020-10-12 05:10:00|9105.5|9104|9105.5|9104|9106.6|9104.5|9105|9103.5|132
1602479700000|2020-10-12 05:15:00|9105.6|9104.1|9105|9103.5|9106.3|9104.3|9105|9103|92
1602480000000|2020-10-12 05:20:00|9105.1|9103.6|9104.6|9103.1|9105.2|9103.6|9103.9|9102.1|117
1602480300000|2020-10-12 05:25:00|9104.5|9103|9104|9102.5|9105|9103.2|9103.9|9102|117
1602480600000|2020-10-12 05:30:00|9104.4|9102|9104.3|9101.9|9105|9103|9103.6|9101.6|100
1602480900000|2020-10-12 05:35:00|9104.2|9101.8|9104.3|9101.9|9104.7|9103.2|9103.9|9101.8|109
1602481200000|2020-10-12 05:40:00|9104.4|9102|9103|9101.5|9105|9103.2|9102.8|9101|143
1602481500000|2020-10-12 05:45:00|9102.9|9101.4|9101.6|9099.2|9103.1|9101.6|9100.5|9098.5|147
1602481800000|2020-10-12 05:50:00|9101.5|9099.1|9103.2|9100.8|9103.3|9101.6|9101|9099.1|150
1602482100000|2020-10-12 05:55:00|9102.8|9101.3|9104.4|9102|9104.6|9103|9102.8|9100.8|150
1602482400000|2020-10-12 06:00:00|9104.3|9101.9|9102.1|9099.7|9104.3|9102.3|9100.5|9098.1|298
1602482700000|2020-10-12 06:05:00|9102.2|9099.8|9104.8|9103.3|9105.4|9103.5|9102|9099.8|260
1602483000000|2020-10-12 06:10:00|9104.9|9103.4|9103.9|9102.4|9105.1|9103.5|9102.1|9100.1|282
1602483300000|2020-10-12 06:15:00|9104.1|9102.6|9104.6|9103.1|9105.4|9103.5|9103.9|9102|144
1602483600000|2020-10-12 06:20:00|9105.1|9102.7|9107|9105.5|9107.4|9105.7|9104.6|9102.6|152
1602483900000|2020-10-12 06:25:00|9106.9|9105.4|9108.4|9106.9|9109.8|9108.3|9106.5|9104.9|289
1602484200000|2020-10-12 06:30:00|9108.5|9107|9106.3|9104.8|9108.7|9107.2|9106.1|9104.6|187
1602484500000|2020-10-12 06:35:00|9106.2|9104.7|9105.2|9103.7|9106.3|9104.8|9104.6|9103.1|189
1602484800000|2020-10-12 06:40:00|9105.1|9103.6|9105|9103.5|9107|9105.5|9104.6|9102.7|240
1602485100000|2020-10-12 06:45:00|9105.1|9103.6|9105.6|9104.1|9107|9105.1|9104.2|9102.3|251
1602485400000|2020-10-12 06:50:00|9105.7|9104.2|9106.7|9105.2|9107.6|9105.7|9105.3|9103.8|319
1602485700000|2020-10-12 06:55:00|9106.6|9105.1|9105.4|9103.9|9107|9105.5|9105.1|9103.3|297
1602486000000|2020-10-12 07:00:00|9105.3|9103.8|9099.4|9097.9|9106.7|9104.8|9099.1|9097.4|486
1602486300000|2020-10-12 07:05:00|9099.6|9098.1|9105.6|9104.1|9106.3|9104.8|9099.6|9098.1|349
1602486600000|2020-10-12 07:10:00|9105.4|9103.9|9104.3|9102.8|9107.6|9106.1|9103.7|9102.2|448
1602486900000|2020-10-12 07:15:00|9104.4|9102.9|9103.2|9101.7|9105|9103.2|9102.2|9100.7|527
1602487200000|2020-10-12 07:20:00|9103.1|9101.6|9109.8|9108.3|9111.8|9110.3|9103|9101.4|470
1602487500000|2020-10-12 07:25:00|9109.7|9108.2|9110.9|9109.4|9111.4|9109.8|9107.8|9106|321
1602487800000|2020-10-12 07:30:00|9111|9109.5|9109.8|9108.3|9111.8|9110.2|9108|9106.5|337
1602488100000|2020-10-12 07:35:00|9109.7|9108.2|9109.4|9107.9|9111.1|9109.6|9108.5|9106.8|329
1602488400000|2020-10-12 07:40:00|9109.5|9108|9104.7|9103.2|9110|9108.5|9103.4|9101.9|347
1602488700000|2020-10-12 07:45:00|9104.8|9103.3|9110.5|9109|9113.2|9111.2|9104.7|9103.2|486
1602489000000|2020-10-12 07:50:00|9110.6|9109.1|9110.6|9109.1|9111.8|9110.3|9109.6|9107.9|339
1602489300000|2020-10-12 07:55:00|9110.7|9109.2|9109.8|9108.3|9112.6|9110.7|9108.5|9106.7|462
1602489600000|2020-10-12 08:00:00|9109.9|9108.4|9111.5|9110|9112.2|9110.7|9109.8|9108|396
1602489900000|2020-10-12 08:05:00|9111.6|9110.1|9111.5|9110|9113.9|9111.9|9110.5|9108.8|274
1602490200000|2020-10-12 08:10:00|9111.6|9110.1|9111.8|9110.3|9113.3|9111.4|9110.4|9108.8|291
1602490500000|2020-10-12 08:15:00|9111.9|9110.4|9107.9|9106.4|9115.7|9114.2|9106.9|9105|342
1602490800000|2020-10-12 08:20:00|9107.8|9106.3|9112.8|9111.3|9112.9|9111.3|9107.8|9106.3|244
1602491100000|2020-10-12 08:25:00|9112.7|9111.2|9114.3|9112.8|9115.2|9113.7|9112.3|9110.8|262
1602491400000|2020-10-12 08:30:00|9114.2|9112.7|9114.4|9112.9|9116.1|9114.6|9113.6|9112.1|283
1602491700000|2020-10-12 08:35:00|9114.3|9112.8|9123|9121.5|9124.2|9122.2|9113.2|9111.7|457
1602492000000|2020-10-12 08:40:00|9122.9|9121.4|9119.4|9117.9|9124.6|9123|9118.5|9116.8|427
1602492300000|2020-10-12 08:45:00|9119.5|9118|9117.7|9116.2|9120|9118.1|9117|9115.5|289
1602492600000|2020-10-12 08:50:00|9117.6|9116.1|9114.8|9113.3|9117.7|9116.1|9114.2|9111.8|249
1602492900000|2020-10-12 08:55:00|9114.7|9113.2|9109|9107.5|9115.5|9114|9108.8|9107.3|305
1602493200000|2020-10-12 09:00:00|9108.9|9107.4|9110.6|9109.1|9112.7|9111.2|9108.9|9106.9|344
1602493500000|2020-10-12 09:05:00|9110.7|9109.2|9113.6|9111.2|9114|9112.5|9110.6|9109.1|226
1602493800000|2020-10-12 09:10:00|9113.4|9111.9|9112.2|9110.7|9114.2|9112.4|9111.8|9109.9|279
1602494100000|2020-10-12 09:15:00|9112|9110.5|9116.4|9114.9|9117|9115|9112|9110.4|296
1602494400000|2020-10-12 09:20:00|9116.3|9114.8|9116.4|9114.9|9118.3|9116.4|9114.8|9112.8|366
1602494700000|2020-10-12 09:25:00|9116.5|9115|9120.3|9117.9|9120.8|9118.4|9114.8|9113.3|250
1602495000000|2020-10-12 09:30:00|9120.2|9117.8|9120.2|9118.7|9121|9119.2|9118.9|9116.8|318
1602495300000|2020-10-12 09:35:00|9120.3|9118.8|9116.8|9115.3|9120.6|9119.1|9116.8|9115|365
1602495600000|2020-10-12 09:40:00|9116.7|9115.2|9118.5|9116.1|9119.5|9117.5|9116.6|9114.7|303
1602495900000|2020-10-12 09:45:00|9118.6|9116.2|9118.4|9116.9|9119.5|9117.6|9117.5|9115.3|299
1602496200000|2020-10-12 09:50:00|9118.3|9116.8|9116.8|9115.3|9118.6|9117.1|9116.3|9114.4|597
1602496500000|2020-10-12 09:55:00|9116.7|9115.2|9115.4|9113.9|9117.7|9115.8|9115|9113.2|267
1602496800000|2020-10-12 10:00:00|9115.5|9114|9115.1|9113.6|9116|9114.2|9114.6|9113.1|240
1602497100000|2020-10-12 10:05:00|9115.2|9113.7|9110.2|9108.7|9115.2|9113.7|9110|9107.9|224
1602497400000|2020-10-12 10:10:00|9110.4|9108|9108.7|9107.2|9110.5|9108.8|9107.8|9106|254
1602497700000|2020-10-12 10:15:00|9109.2|9106.8|9106.5|9105|9109.4|9107.9|9105.5|9104|318
1602498000000|2020-10-12 10:20:00|9106.6|9105.1|9106.6|9105.1|9106.9|9105.4|9104.8|9103.3|358
1602498300000|2020-10-12 10:25:00|9106.7|9105.2|9110.2|9108.7|9112.2|9110.1|9106.5|9105|360
1602498600000|2020-10-12 10:30:00|9110.6|9108.2|9110.6|9108.2|9114.9|9113.3|9110.1|9108.1|333
1602498900000|2020-10-12 10:35:00|9110.5|9108.1|9110.7|9108.3|9110.9|9109.4|9108.6|9106.7|322
1602499200000|2020-10-12 10:40:00|9110.3|9108.8|9109.4|9107.9|9110.9|9109.4|9107.7|9105.9|228
1602499500000|2020-10-12 10:45:00|9109.3|9107.8|9109|9107.5|9109.5|9108|9107.8|9106.2|210
1602499800000|2020-10-12 10:50:00|9108.9|9107.4|9113.5|9112|9113.7|9112|9108.9|9107.4|304
1602500100000|2020-10-12 10:55:00|9113.4|9111.9|9113.8|9111.4|9114.2|9112.1|9112|9110.1|252
1602500400000|2020-10-12 11:00:00|9113.2|9111.7|9114.5|9112.1|9115.7|9113.8|9112.8|9110.7|295
1602500700000|2020-10-12 11:05:00|9114.6|9112.2|9110|9108.5|9114.7|9112.8|9109.4|9107.5|361
1602501000000|2020-10-12 11:10:00|9109.9|9108.4|9110.6|9109.1|9110.7|9109.2|9106.7|9104.9|321
1602501300000|2020-10-12 11:15:00|9110.5|9109|9111.9|9110.4|9112.7|9110.6|9109.2|9107.7|366
1602501600000|2020-10-12 11:20:00|9111.8|9110.3|9109.9|9108.4|9112.1|9110.6|9109.4|9107.9|297
1602501900000|2020-10-12 11:25:00|9110|9108.5|9108.4|9106.9|9111.1|9109.6|9107.7|9106.2|374
1602502200000|2020-10-12 11:30:00|9108.5|9107|9111.3|9109.8|9112.5|9110.8|9108.2|9106.7|283
1602502500000|2020-10-12 11:35:00|9111.4|9109.9|9108.3|9106.8|9111.5|9110|9107.9|9106.4|263
1602502800000|2020-10-12 11:40:00|9108.2|9106.7|9108.6|9107.1|9109.2|9107.4|9107.7|9105.9|228
1602503100000|2020-10-12 11:45:00|9108.7|9107.2|9112.3|9110.8|9112.4|9110.9|9108.3|9106.4|282
1602503400000|2020-10-12 11:50:00|9112.2|9110.7|9111.5|9110|9112.6|9111.1|9108.9|9107.4|348
1602503700000|2020-10-12 11:55:00|9111.4|9109.9|9110.5|9108.1|9111.6|9110.1|9108.9|9107.4|251
1602504000000|2020-10-12 12:00:00|9109.8|9108.3|9105.6|9103.2|9109.8|9108.3|9104.2|9102.7|326
1602504300000|2020-10-12 12:05:00|9104.9|9103.4|9101.9|9099.5|9105.6|9104|9100.3|9098.4|473
1602504600000|2020-10-12 12:10:00|9101.4|9099.9|9104.7|9103.2|9105.9|9104.2|9101.2|9099.3|336
1602504900000|2020-10-12 12:15:00|9104.6|9103.1|9101.9|9099.5|9104.7|9103.1|9100.1|9098.2|239
1602505200000|2020-10-12 12:20:00|9100.9|9099.4|9105.3|9103.8|9106|9104|9100.5|9099|308
1602505500000|2020-10-12 12:25:00|9105.2|9103.7|9102.8|9101.3|9105.7|9103.9|9102.2|9100.7|277
1602505800000|2020-10-12 12:30:00|9102.9|9101.4|9102.3|9100.8|9103.2|9101.5|9100.8|9099|212
1602506100000|2020-10-12 12:35:00|9102.8|9100.4|9104.3|9102.8|9104.9|9103.2|9102.6|9100.4|248
1602506400000|2020-10-12 12:40:00|9104.1|9102.6|9103.7|9102.2|9105.5|9104|9102.2|9100.7|286
1602506700000|2020-10-12 12:45:00|9103.6|9102.1|9100.5|9099|9104.2|9102.3|9100.2|9098.5|236
1602507000000|2020-10-12 12:50:00|9100.7|9099.2|9099.4|9097|9101.5|9100|9097.9|9096.4|371
1602507300000|2020-10-12 12:55:00|9099.3|9096.9|9098.1|9096.6|9102.1|9100.6|9096.5|9094.9|386
1602507600000|2020-10-12 13:00:00|9098|9096.5|9098.6|9097.1|9101|9099.3|9097|9095.2|316
1602507900000|2020-10-12 13:05:00|9098.5|9097|9099.5|9098|9101.6|9099.8|9098|9096.5|268
1602508200000|2020-10-12 13:10:00|9099.6|9098.1|9097.1|9095.6|9099.6|9098.1|9096.2|9094.3|277
1602508500000|2020-10-12 13:15:00|9096.8|9095.3|9096.3|9094.8|9098.6|9096.8|9095.5|9093.6|300
1602508800000|2020-10-12 13:20:00|9096.4|9094.9|9096.9|9095.4|9097.7|9095.8|9095.6|9093.7|185
1602509100000|2020-10-12 13:25:00|9096.7|9095.2|9096.3|9094.8|9097.5|9095.6|9095.4|9093.9|229
1602509400000|2020-10-12 13:30:00|9096|9094.5|9095.7|9094.2|9098.4|9096.9|9095.3|9093.6|443
1602509700000|2020-10-12 13:35:00|9095.6|9094.1|9096.3|9094.8|9096.5|9094.8|9094|9091.9|285
1602510000000|2020-10-12 13:40:00|9096.4|9094.9|9095.3|9093.8|9097.2|9095.7|9095|9093.3|337
1602510300000|2020-10-12 13:45:00|9095.4|9093.9|9094.5|9093|9096.7|9095.2|9093.9|9092.4|342
1602510600000|2020-10-12 13:50:00|9094.4|9092.9|9093.9|9092.4|9095|9093.2|9093.1|9091.6|180
1602510900000|2020-10-12 13:55:00|9093.8|9092.3|9091.9|9089.5|9094.9|9093.4|9090.1|9088.2|253
1602511200000|2020-10-12 14:00:00|9091.8|9089.4|9092.5|9091|9094.5|9092.6|9091.2|9089.4|326
1602511500000|2020-10-12 14:05:00|9092.6|9091.1|9094|9092.5|9094.2|9092.7|9092.1|9090.6|241
1602511800000|2020-10-12 14:10:00|9093.9|9092.4|9095.8|9094.3|9096.2|9094.7|9093|9091.5|331
1602512100000|2020-10-12 14:15:00|9095.9|9094.4|9096.5|9095|9097.3|9095.8|9095.2|9093.7|346
1602512400000|2020-10-12 14:20:00|9096.4|9094.9|9094.4|9092.9|9097.3|9095.8|9093.9|9092.2|304
1602512700000|2020-10-12 14:25:00|9094.5|9093|9093.1|9091.6|9094.9|9093.4|9092.5|9090.7|304
1602513000000|2020-10-12 14:30:00|9093|9091.5|9094.1|9092.6|9094.3|9092.8|9092|9090.5|267
1602513300000|2020-10-12 14:35:00|9094|9092.5|9096.4|9094.9|9096.8|9095.3|9093.3|9091.4|360
1602513600000|2020-10-12 14:40:00|9096.5|9095|9092.2|9090.7|9096.5|9095|9092.1|9090.6|371
1602513900000|2020-10-12 14:45:00|9092.3|9090.8|9090.7|9089.2|9093.4|9091.9|9089.7|9087.9|357
1602514200000|2020-10-12 14:50:00|9090.8|9089.3|9091.7|9090.2|9091.8|9090.3|9088.7|9086.8|371
1602514500000|2020-10-12 14:55:00|9091.8|9090.3|9089|9087.5|9091.9|9090.3|9088.7|9086.8|395
1602514800000|2020-10-12 15:00:00|9088.9|9087.4|9089.6|9088.1|9090.3|9088.3|9088.2|9086.5|303
1602515100000|2020-10-12 15:05:00|9089.4|9087.9|9089.4|9087.9|9091.3|9089.7|9088.5|9087|283
1602515400000|2020-10-12 15:10:00|9089.5|9088|9092.2|9090.7|9092.5|9091|9089.1|9087.6|238
1602515700000|2020-10-12 15:15:00|9092.1|9090.6|9093.6|9092.1|9094.5|9092.6|9092.1|9090.6|355
1602516000000|2020-10-12 15:20:00|9094.1|9092.6|9093.4|9091.9|9096.7|9095|9093.1|9091.5|282
1602516300000|2020-10-12 15:25:00|9093.3|9091.8|9094.3|9092.8|9094.7|9093.2|9093|9091.1|247
1602516600000|2020-10-12 15:30:00|9094.2|9092.7|9093.8|9092.3|9096.3|9094.8|9093.5|9092|210
1602516900000|2020-10-12 15:35:00|9093.9|9092.4|9094.7|9093.2|9097.1|9095.6|9093.9|9092.4|217
1602517200000|2020-10-12 15:40:00|9094.6|9093.1|9096.2|9094.7|9096.6|9095.1|9094.5|9093|184
1602517500000|2020-10-12 15:45:00|9096.1|9094.6|9097.5|9096|9097.8|9096.1|9095.1|9093.5|151
1602517800000|2020-10-12 15:50:00|9097.6|9096.1|9098|9096.5|9099.5|9097.6|9096.7|9095.2|198
1602518100000|2020-10-12 15:55:00|9098.1|9096.6|9098.6|9097.1|9098.6|9097.1|9097.5|9095.5|293
1602518400000|2020-10-12 16:00:00|9098.7|9097.2|9100.8|9099.3|9101.3|9099.7|9096.7|9094.9|423
1602518700000|2020-10-12 16:05:00|9100.9|9099.4|9098.8|9097.3|9102.7|9100.8|9098.7|9096.9|215
1602519000000|2020-10-12 16:10:00|9098.7|9097.2|9100.6|9099.1|9101.5|9099.5|9098.3|9096.8|153
1602519300000|2020-10-12 16:15:00|9100.7|9099.2|9098.8|9097.3|9102.4|9100.9|9098.8|9097.3|286
1602519600000|2020-10-12 16:20:00|9098.7|9097.2|9095.8|9094.3|9099.1|9097.6|9095.4|9093.9|267
1602519900000|2020-10-12 16:25:00|9095.9|9094.4|9094.7|9093.2|9095.9|9094.4|9094.6|9093.1|218
1602520200000|2020-10-12 16:30:00|9094.8|9093.3|9094.2|9092.7|9095.1|9093.6|9094.2|9092.3|150
1602520500000|2020-10-12 16:35:00|9094.1|9092.6|9093.7|9092.2|9095.5|9094|9093.3|9091.8|209
1602520800000|2020-10-12 16:40:00|9093.5|9092|9092.5|9091|9094.2|9092.6|9092.3|9090.8|184
1602521100000|2020-10-12 16:45:00|9092.4|9090.9|9092.7|9091.2|9093.3|9091.8|9092|9090.5|153
1602521400000|2020-10-12 16:50:00|9092.6|9091.1|9093|9091.5|9094.3|9092.8|9092.2|9090.7|228
1602521700000|2020-10-12 16:55:00|9092.9|9091.4|9093.3|9091.8|9093.7|9091.9|9092.6|9090.9|191
1602522000000|2020-10-12 17:00:00|9093.2|9091.7|9093.9|9092.4|9094.4|9092.9|9092.6|9091.1|181
1602522300000|2020-10-12 17:05:00|9093.5|9092|9095|9093.5|9095.2|9093.7|9093.4|9091.9|191
1602522600000|2020-10-12 17:10:00|9095.1|9093.6|9095.7|9094.2|9095.9|9094.4|9094.8|9093.3|198
1602522900000|2020-10-12 17:15:00|9095.5|9094|9095.8|9094.3|9096.2|9094.4|9094.6|9092.8|286
1602523200000|2020-10-12 17:20:00|9095.9|9094.4|9093.6|9092.1|9097.8|9095.9|9093.5|9092|232
1602523500000|2020-10-12 17:25:00|9093.7|9092.2|9094.2|9092.7|9094.3|9092.8|9093.1|9091.6|160
1602523800000|2020-10-12 17:30:00|9094.1|9092.6|9095.7|9094.2|9096.2|9094.5|9093.3|9091.8|199
1602524100000|2020-10-12 17:35:00|9095.8|9094.3|9096.2|9094.7|9097.4|9095.9|9095.3|9093.8|185
1602524400000|2020-10-12 17:40:00|9096.1|9094.6|9098.2|9096.7|9098.2|9096.7|9095.9|9094.4|206
1602524700000|2020-10-12 17:45:00|9098.1|9096.6|9097.4|9095.9|9098.2|9096.7|9097.2|9095.7|132
1602525000000|2020-10-12 17:50:00|9097.3|9095.8|9097.2|9095.7|9097.9|9096.1|9096.6|9094.7|153
1602525300000|2020-10-12 17:55:00|9097.1|9095.6|9095.9|9094.4|9097.3|9095.8|9095.8|9094.1|145
1602525600000|2020-10-12 18:00:00|9096|9094.5|9095.9|9094.4|9096.7|9095.1|9095.2|9093.7|165
1602525900000|2020-10-12 18:05:00|9095.8|9094.3|9094.7|9093.2|9096.2|9094.4|9094.4|9092.4|115
1602526200000|2020-10-12 18:10:00|9094.8|9093.3|9096.6|9095.1|9096.8|9095.3|9094.7|9093.2|194
1602526500000|2020-10-12 18:15:00|9096.7|9095.2|9096.8|9095.3|9097.3|9095.8|9096.5|9094.6|120
1602526800000|2020-10-12 18:20:00|9096.7|9095.2|9097.6|9096.1|9098.3|9096.8|9096.7|9095.2|145
1602527100000|2020-10-12 18:25:00|9097.7|9096.2|9096.7|9095.2|9098|9096.5|9096.5|9095|100
1602527400000|2020-10-12 18:30:00|9096.8|9095.3|9095.7|9094.2|9097.8|9096.2|9095.7|9094.2|126
1602527700000|2020-10-12 18:35:00|9095.8|9094.3|9094.2|9092.7|9095.9|9094.4|9094.2|9092.7|134
1602528000000|2020-10-12 18:40:00|9094|9092.5|9095.5|9094|9095.6|9094.1|9093.6|9092.1|148
1602528300000|2020-10-12 18:45:00|9095.6|9094.1|9095.9|9094.4|9096.7|9095.2|9095.6|9093.7|149
1602528600000|2020-10-12 18:50:00|9096|9094.5|9096|9094.5|9096.8|9095.3|9094.8|9093|152
1602528900000|2020-10-12 18:55:00|9096.1|9094.6|9094.2|9092.7|9096.6|9095.1|9094|9092.5|185
1602529200000|2020-10-12 19:00:00|9094.1|9092.6|9094.1|9092.6|9095|9093.5|9093.1|9091.6|155
1602529500000|2020-10-12 19:05:00|9094|9092.5|9094|9092.5|9094.6|9092.8|9093.4|9091.8|115
1602529800000|2020-10-12 19:10:00|9094.1|9092.6|9093.7|9092.2|9094.2|9092.7|9092.8|9091.3|173
1602530100000|2020-10-12 19:15:00|9093.6|9092.1|9092.8|9091.3|9094.2|9092.6|9092.6|9090.7|158
1602530400000|2020-10-12 19:20:00|9093.2|9090.8|9093.1|9091.6|9094.3|9092.6|9092.5|9090.6|256
1602530700000|2020-10-12 19:25:00|9093|9091.5|9093.2|9091.7|9093.6|9091.8|9092.5|9091|101
1602531000000|2020-10-12 19:30:00|9093.7|9091.3|9094.3|9092.8|9094.7|9092.9|9093.2|9091.2|97
1602531300000|2020-10-12 19:35:00|9094.4|9092.9|9092.1|9090.6|9094.5|9092.9|9091.2|9089.5|221
1602531600000|2020-10-12 19:40:00|9092|9090.5|9092.5|9091|9093.2|9091.7|9091.7|9089.7|174
1602531900000|2020-10-12 19:45:00|9092.6|9091.1|9093.3|9091.8|9093.4|9091.9|9092.4|9090.6|108
1602532200000|2020-10-12 19:50:00|9093.2|9091.7|9095.1|9092.7|9095.1|9093.2|9093.2|9091.7|170
1602532500000|2020-10-12 19:55:00|9095.2|9092.8|9092.2|9090.7|9095.2|9093.4|9091.4|9089.5|280
1602532800000|2020-10-12 20:00:00|9092.4|9090.9|9094.8|9093.3|9095.2|9093.3|9092.3|9090.6|198
1602533100000|2020-10-12 20:05:00|9095.3|9092.9|9093.8|9092.3|9095.3|9093.3|9093.7|9091.7|78
1602533400000|2020-10-12 20:10:00|9094.2|9091.8|9093.3|9091.8|9094.4|9092.6|9093.2|9091.5|115
1602533700000|2020-10-12 20:15:00|9093.2|9091.7|9093.4|9091.9|9094|9092.4|9093.2|9091.3|82
1602534000000|2020-10-12 20:20:00|9093.5|9092|9095.5|9094|9095.5|9094|9093.3|9091.4|73
1602534300000|2020-10-12 20:25:00|9095.4|9093.9|9093.5|9091.1|9096.1|9094|9092.5|9090.7|146
1602534600000|2020-10-12 20:30:00|9093.4|9091|9093.4|9091|9093.9|9092|9092.9|9090.9|96
1602534900000|2020-10-12 20:35:00|9093.3|9090.9|9093.5|9091.1|9093.6|9091.7|9092.2|9090.3|65
1602535200000|2020-10-12 20:40:00|9093.4|9091|9092.9|9090.5|9093.7|9091.3|9092.4|9090.4|43
1602535500000|2020-10-12 20:45:00|9093.1|9090.7|9093.5|9091.1|9094|9091.6|9090.4|9088|143
1602535800000|2020-10-12 20:50:00|9093.4|9091|9093.7|9091.3|9093.9|9091.5|9093.3|9090.9|89
1602536100000|2020-10-12 20:55:00|9093.6|9091.2|9093.4|9089.2|9094.6|9092.2|9093.2|9088.7|132
1602536400000|2020-10-12 21:00:00|9093.3|9088.3|9095|9090|9095.1|9090.3|9093.1|9088.1|56
1602536700000|2020-10-12 21:05:00|9094.4|9089.4|9097.2|9092.2|9099.1|9094.1|9094|9089|115
1602537000000|2020-10-12 21:10:00|9097|9092|9098|9093|9098.8|9093.8|9093|9088|181
1602537300000|2020-10-12 21:15:00|9095.3|9090.3|9096.8|9091.8|9098.1|9093.1|9095.3|9090.3|146
1602537600000|2020-10-12 21:20:00|9097.1|9092.1|9096.7|9091.7|9098.2|9093.2|9095.5|9090.5|180
1602537900000|2020-10-12 21:25:00|9096.9|9091.9|9094.2|9089.2|9098.2|9093.2|9094.2|9089.2|133
1602538200000|2020-10-12 21:30:00|9094.4|9089.4|9095.8|9090.8|9097.1|9092.1|9094.3|9089.3|139
1602538500000|2020-10-12 21:35:00|9095.7|9090.7|9095.8|9090.8|9096.9|9091.9|9095.3|9090.3|99
1602538800000|2020-10-12 21:40:00|9096|9091|9096.1|9091.1|9096.7|9091.7|9095.5|9090.5|88
1602539100000|2020-10-12 21:45:00|9096.2|9091.2|9095.9|9090.9|9096.6|9091.6|9095.2|9090.2|191
1602539400000|2020-10-12 21:50:00|9095.6|9090.6|9095.7|9090.7|9096.5|9091.5|9095.3|9090.3|197
1602539700000|2020-10-12 21:55:00|9096|9091|9095.2|9090.2|9096.8|9091.8|9094.7|9089.7|154
1602540000000|2020-10-12 22:00:00|9094.9|9089.9|9093.4|9089|9095.9|9090.9|9092.7|9087.7|595
1602540300000|2020-10-12 22:05:00|9093.3|9088.8|9092.8|9088.4|9093.9|9089.1|9092|9087.4|326
1602540600000|2020-10-12 22:10:00|9092.4|9087.7|9093|9089.8|9094.9|9090|9092.2|9087.7|300
1602540900000|2020-10-12 22:15:00|9093.4|9089.9|9092.1|9089.7|9094.2|9090.6|9091.6|9089|263
1602541200000|2020-10-12 22:20:00|9092.8|9089.4|9092.4|9090|9093|9090.3|9092.1|9089.4|102
1602541500000|2020-10-12 22:25:00|9092.3|9089.9|9091.9|9089.5|9092.8|9090.4|9091.8|9089.4|84
1602541800000|2020-10-12 22:30:00|9092|9089.6|9092.1|9089.7|9092.8|9089.9|9091.8|9089.4|56
1602542100000|2020-10-12 22:35:00|9091.9|9089.5|9091|9088.6|9092.2|9089.7|9090.6|9088.2|87
1602542400000|2020-10-12 22:40:00|9090.9|9088.5|9090.9|9088.5|9091.4|9089|9090.8|9088.4|78
1602542700000|2020-10-12 22:45:00|9091|9088.6|9091.2|9088.8|9091.3|9088.9|9090.9|9088.5|48
1602543000000|2020-10-12 22:50:00|9091.1|9088.7|9091|9088.6|9091.7|9088.9|9090.9|9088.5|47
1602543300000|2020-10-12 22:55:00|9091.1|9088.7|9091.8|9089.4|9091.9|9089.5|9091|9088.6|53
1602543600000|2020-10-12 23:00:00|9091.7|9089.3|9092|9089.6|9092.1|9089.7|9090.7|9088.3|105
1602543900000|2020-10-12 23:05:00|9092.1|9089.7|9092.4|9090|9092.8|9090.4|9091.7|9089.5|196
1602544200000|2020-10-12 23:10:00|9092.3|9089.9|9091.5|9089.1|9092.4|9090|9091.4|9089|70
1602544500000|2020-10-12 23:15:00|9091.6|9089.2|9092|9089.6|9092.5|9090.1|9091.5|9089.1|75
1602544800000|2020-10-12 23:20:00|9092.1|9089.7|9092.5|9090.1|9092.6|9090.2|9091.9|9089.5|56
1602545100000|2020-10-12 23:25:00|9092.6|9090.2|9092.4|9090|9092.6|9090.2|9092.3|9089.9|60
1602545400000|2020-10-12 23:30:00|9092.5|9090.1|9092.6|9090.2|9092.8|9090.4|9092.4|9090|49
1602545700000|2020-10-12 23:35:00|9092.5|9090.1|9092.6|9090.2|9092.7|9090.3|9091.8|9089.8|50
1602546000000|2020-10-12 23:40:00|9092.7|9090.3|9092.4|9090|9092.7|9090.3|9092.1|9089.7|50
1602546300000|2020-10-12 23:45:00|9092.3|9089.9|9092.7|9090.3|9092.8|9090.4|9092.3|9089.9|32
1602546600000|2020-10-12 23:50:00|9092.6|9090.2|9092.8|9090.4|9093.1|9090.7|9092.4|9090|69
1602546900000|2020-10-12 23:55:00|9092.9|9090.5|9092.4|9090|9092.9|9090.5|9091.5|9089.4|145
1602547200000|2020-10-13 00:00:00|9092.6|9090.2|9096.9|9094.5|9097.1|9094.7|9090.3|9088.5|272
1602547500000|2020-10-13 00:05:00|9096.8|9094.4|9098.4|9096|9098.7|9096.3|9095.2|9093|294
1602547800000|2020-10-13 00:10:00|9098.3|9095.9|9097.8|9095.4|9098.5|9096.1|9095.5|9093.1|312
1602548100000|2020-10-13 00:15:00|9097.7|9095.3|9098.5|9096.1|9101.3|9098.9|9097|9094.6|284
1602548400000|2020-10-13 00:20:00|9098.6|9096.2|9097.8|9095.4|9099.1|9097|9097.4|9095|151
1602548700000|2020-10-13 00:25:00|9097.7|9095.3|9100.1|9098.6|9100.2|9098.7|9097.4|9095.3|131
1602549000000|2020-10-13 00:30:00|9100.2|9098.7|9101.9|9100.4|9103.5|9101.3|9100.2|9098.2|203
1602549300000|2020-10-13 00:35:00|9102.3|9099.9|9101.5|9099.1|9104.5|9102.4|9100.7|9098.4|338
1602549600000|2020-10-13 00:40:00|9101.6|9099.2|9102.8|9101.3|9103.5|9101.5|9100.9|9099|173
1602549900000|2020-10-13 00:45:00|9102.9|9101.4|9101.7|9099.3|9103.7|9101.7|9100.9|9099|169
1602550200000|2020-10-13 00:50:00|9101.3|9099.8|9100.5|9098.1|9101.7|9099.9|9099.4|9097.6|169
1602550500000|2020-10-13 00:55:00|9100.6|9098.2|9100|9098.5|9100.9|9099|9099.7|9097.9|157
1602550800000|2020-10-13 01:00:00|9099.9|9098.4|9099.9|9098.4|9102|9100.1|9099.3|9097.5|269
1602551100000|2020-10-13 01:05:00|9100|9098.5|9100.9|9099.4|9101.7|9099.8|9099.7|9098.2|179
1602551400000|2020-10-13 01:10:00|9101|9099.5|9101.4|9099.9|9102|9100.1|9100.4|9098.5|161
1602551700000|2020-10-13 01:15:00|9101.8|9099.4|9097.1|9095.6|9101.8|9099.8|9096.3|9094.6|354
1602552000000|2020-10-13 01:20:00|9097|9095.5|9096.5|9095|9097.9|9096.2|9096.3|9094.3|187
1602552300000|2020-10-13 01:25:00|9096.4|9094.9|9096.8|9095.3|9097.5|9095.6|9095.8|9093.9|176
1602552600000|2020-10-13 01:30:00|9096.9|9095.4|9096|9094.5|9097.4|9095.5|9095.6|9093.7|175
1602552900000|2020-10-13 01:35:00|9095.9|9094.4|9094.1|9092.6|9096.6|9094.8|9093.5|9092|233
1602553200000|2020-10-13 01:40:00|9094.4|9092.9|9096.1|9094.6|9096.5|9094.9|9094.3|9092.8|139
1602553500000|2020-10-13 01:45:00|9096.2|9094.7|9097.5|9095.1|9098.6|9097.1|9096.2|9094.3|264
1602553800000|2020-10-13 01:50:00|9097.7|9095.3|9096.6|9094.2|9097.8|9095.8|9096.3|9094.1|178
1602554100000|2020-10-13 01:55:00|9096.7|9094.3|9099.2|9096.8|9099.4|9097.5|9095.9|9094.2|176
1602554400000|2020-10-13 02:00:00|9099.3|9096.9|9100.5|9099|9100.9|9099.3|9099.1|9096.7|260
1602554700000|2020-10-13 02:05:00|9100.4|9098.9|9100|9097.6|9101.7|9099.7|9099.3|9097.3|314
1602555000000|2020-10-13 02:10:00|9100.1|9097.7|9099.3|9097.8|9101.2|9099.2|9098.9|9096.9|216
1602555300000|2020-10-13 02:15:00|9099.2|9097.7|9100.6|9098.2|9100.9|9098.7|9098.7|9096.9|129
1602555600000|2020-10-13 02:20:00|9100.7|9098.3|9101.1|9098.7|9101.2|9099.2|9099.3|9097.4|167
1602555900000|2020-10-13 02:25:00|9101.2|9098.8|9101.4|9099|9102.3|9100.2|9100.5|9098.6|162
1602556200000|2020-10-13 02:30:00|9101|9099.5|9099.6|9097.2|9101.2|9099.5|9098.6|9096.6|236
1602556500000|2020-10-13 02:35:00|9099.5|9097.1|9098.2|9095.8|9099.7|9097.7|9096.7|9094.7|238
1602556800000|2020-10-13 02:40:00|9098.1|9095.7|9098.7|9096.3|9099|9097|9097.3|9095.3|212
1602557100000|2020-10-13 02:45:00|9098.9|9096.5|9099.3|9096.9|9099.4|9097.4|9098.2|9096.3|125
1602557400000|2020-10-13 02:50:00|9099.2|9096.8|9098.8|9096.4|9099.3|9097.2|9098|9096|145
1602557700000|2020-10-13 02:55:00|9098.9|9096.5|9096.5|9095|9099.1|9096.9|9096.3|9094.7|180
1602558000000|2020-10-13 03:00:00|9096.6|9095.1|9097.1|9095.6|9097.1|9095.6|9096.4|9094.6|136
1602558300000|2020-10-13 03:05:00|9097|9095.5|9099.4|9097.9|9100|9098.2|9096.6|9095|224
1602558600000|2020-10-13 03:10:00|9099.3|9097.8|9098.1|9096.6|9099.9|9097.9|9098|9096.1|157
1602558900000|2020-10-13 03:15:00|9098.2|9096.7|9099.1|9096.7|9099.3|9097.3|9098.2|9096.4|151
1602559200000|2020-10-13 03:20:00|9098.6|9097.1|9099|9096.6|9099.7|9097.4|9098.4|9096.4|141
1602559500000|2020-10-13 03:25:00|9098.9|9096.5|9099.8|9097.4|9099.8|9097.9|9098.3|9096.3|140
1602559800000|2020-10-13 03:30:00|9099.7|9097.3|9098.3|9096.8|9099.7|9097.6|9098|9096.2|172
1602560100000|2020-10-13 03:35:00|9098.4|9096.9|9098.6|9097.1|9099.1|9097.2|9097.9|9096.1|127
1602560400000|2020-10-13 03:40:00|9098.5|9097|9098.8|9097.3|9099.3|9097.4|9097.9|9096.1|160
1602560700000|2020-10-13 03:45:00|9098.9|9097.4|9098.8|9097.3|9099.4|9097.5|9098.1|9096.3|172
1602561000000|2020-10-13 03:50:00|9098.7|9097.2|9099.1|9097.6|9099.4|9097.6|9098.4|9096.5|130
1602561300000|2020-10-13 03:55:00|9099|9097.5|9098.7|9097.2|9099.9|9098.1|9098.5|9096.5|94
1602561600000|2020-10-13 04:00:00|9098.8|9097.3|9099.7|9098.2|9100.4|9098.6|9098.8|9097.2|145
1602561900000|2020-10-13 04:05:00|9099.8|9098.3|9100.1|9097.7|9100.3|9098.6|9099.5|9097.7|115
1602562200000|2020-10-13 04:10:00|9100.2|9097.8|9098.9|9097.4|9100.3|9098.5|9098.8|9097|68
1602562500000|2020-10-13 04:15:00|9098.8|9097.3|9099.2|9096.8|9099.9|9098.1|9098.6|9096.7|116
1602562800000|2020-10-13 04:20:00|9099.3|9096.9|9098.2|9095.8|9099.3|9097.2|9097.6|9095.2|85
1602563100000|2020-10-13 04:25:00|9098.1|9095.7|9096.2|9094.7|9098.2|9096.2|9095.2|9093.5|166
1602563400000|2020-10-13 04:30:00|9096.3|9094.8|9096.2|9093.8|9096.8|9095|9095.4|9093.4|157
1602563700000|2020-10-13 04:35:00|9095.5|9094|9095.8|9093.4|9096.1|9094|9095|9093|97
1602564000000|2020-10-13 04:40:00|9095.6|9093.2|9096.5|9095|9097|9095.2|9095.2|9093.2|123
1602564300000|2020-10-13 04:45:00|9096.9|9094.5|9096.7|9094.3|9097.3|9095.5|9096.3|9094.3|112
1602564600000|2020-10-13 04:50:00|9096.2|9094.7|9095.7|9093.3|9096.8|9094.8|9095.2|9093.3|134
1602564900000|2020-10-13 04:55:00|9095.8|9093.4|9095.8|9093.4|9096|9093.9|9094.7|9092.6|163
1602565200000|2020-10-13 05:00:00|9095.7|9093.3|9095.3|9093.8|9096.3|9094.3|9094.2|9092.3|198
1602565500000|2020-10-13 05:05:00|9095.4|9093.9|9095.4|9093|9096.1|9094.3|9094.7|9092.7|119
1602565800000|2020-10-13 05:10:00|9094.9|9093.4|9095.2|9093.7|9095.8|9094|9094.1|9092.6|177
1602566100000|2020-10-13 05:15:00|9095.1|9093.6|9095.2|9093.7|9096.7|9094.7|9095.1|9093.3|141
1602566400000|2020-10-13 05:20:00|9095.3|9093.8|9096.1|9093.7|9096.5|9094.6|9094|9092|222
1602566700000|2020-10-13 05:25:00|9096.2|9093.8|9095.4|9093.9|9096.6|9094.7|9095.3|9093.5|175
1602567000000|2020-10-13 05:30:00|9095.7|9093.3|9096.3|9094.8|9096.8|9094.8|9094.6|9092.6|145
1602567300000|2020-10-13 05:35:00|9096.1|9094.6|9095.5|9094|9096.9|9095.4|9095.1|9093.5|242
1602567600000|2020-10-13 05:40:00|9095.7|9094.2|9094.9|9092.5|9096.4|9094.5|9094.2|9092.4|158
1602567900000|2020-10-13 05:45:00|9094.8|9092.4|9095.4|9093.9|9095.9|9094.4|9094.4|9092.4|125
1602568200000|2020-10-13 05:50:00|9095.5|9094|9097.5|9095.1|9097.6|9095.7|9093.9|9092.1|198
1602568500000|2020-10-13 05:55:00|9097.7|9095.3|9098.2|9095.8|9098.9|9097|9096.9|9095|388
1602568800000|2020-10-13 06:00:00|9098.3|9095.9|9099.1|9096.7|9101.3|9099.3|9097.5|9095.2|422
1602569100000|2020-10-13 06:05:00|9098.7|9097.2|9097.6|9095.2|9100|9097.8|9097.2|9095.2|249
1602569400000|2020-10-13 06:10:00|9097.5|9095.1|9095.8|9093.4|9098.1|9095.7|9095.5|9093.1|215
1602569700000|2020-10-13 06:15:00|9095.9|9093.5|9094.3|9091.9|9096.3|9094.3|9093.2|9091.1|229
1602570000000|2020-10-13 06:20:00|9094.2|9091.8|9096.9|9095.4|9097.6|9095.6|9093.1|9091.1|252
1602570300000|2020-10-13 06:25:00|9096.8|9095.3|9096.6|9095.1|9097.7|9095.8|9095.6|9093.2|334
1602570600000|2020-10-13 06:30:00|9096.7|9095.2|9094|9092.5|9097.6|9096.1|9092.8|9091.1|353
1602570900000|2020-10-13 06:35:00|9094.1|9092.6|9096.4|9094.9|9096.9|9095|9093.5|9091.7|282
1602571200000|2020-10-13 06:40:00|9096|9094.5|9096.4|9094.9|9096.6|9095.1|9093.6|9091.6|316
1602571500000|2020-10-13 06:45:00|9096.1|9094.6|9097.5|9095.1|9098.5|9096.7|9095.9|9094|276
1602571800000|2020-10-13 06:50:00|9097.6|9095.2|9097.3|9095.8|9098.4|9096.5|9096.5|9095|253
1602572100000|2020-10-13 06:55:00|9097.2|9095.7|9103.1|9100.7|9103.4|9101.1|9097.2|9095.7|357
1602572400000|2020-10-13 07:00:00|9103.2|9100.8|9103.7|9102.2|9106.7|9104.8|9103.2|9100.8|554
1602572700000|2020-10-13 07:05:00|9103.8|9102.3|9103.6|9102.1|9107.8|9105.8|9102.6|9100.6|437
1602573000000|2020-10-13 07:10:00|9104.1|9101.7|9106.9|9105.4|9107.2|9105.7|9102.8|9100.7|441
1602573300000|2020-10-13 07:15:00|9106.7|9105.2|9108.2|9106.7|9112.5|9110.3|9106.7|9105.2|482
1602573600000|2020-10-13 07:20:00|9108.1|9106.6|9108.9|9107.4|9111.7|9109.8|9108.1|9106.5|332
1602573900000|2020-10-13 07:25:00|9108.8|9107.3|9109|9107.5|9111|9109.2|9107.2|9105.7|412
1602574200000|2020-10-13 07:30:00|9109.1|9107.6|9108.6|9107.1|9109.9|9108.4|9107.2|9105.2|394
1602574500000|2020-10-13 07:35:00|9108.5|9107|9108.7|9107.2|9109.6|9107.9|9107.2|9105.3|223
1602574800000|2020-10-13 07:40:00|9108.3|9106.8|9109.5|9108|9111|9109.1|9107.5|9105.8|319
1602575100000|2020-10-13 07:45:00|9109.3|9107.8|9110.5|9109|9110.9|9109.3|9108.1|9106.2|318
1602575400000|2020-10-13 07:50:00|9110.6|9109.1|9112|9110.5|9112.2|9110.7|9109.2|9107.2|390
1602575700000|2020-10-13 07:55:00|9112.1|9110.6|9110.7|9108.3|9113.5|9111.8|9108.2|9106.2|432
1602576000000|2020-10-13 08:00:00|9110.8|9108.4|9106.9|9105.4|9111.9|9110|9106.9|9105|470
1602576300000|2020-10-13 08:05:00|9107|9105.5|9106.1|9104.6|9107.9|9106.1|9104.7|9102.9|346
1602576600000|2020-10-13 08:10:00|9106|9104.5|9107.3|9105.8|9107.9|9106|9104.8|9102.9|306
1602576900000|2020-10-13 08:15:00|9107.4|9105.9|9109.4|9107|9109.5|9107.7|9106.5|9104.4|336
1602577200000|2020-10-13 08:20:00|9109.5|9107.1|9107.3|9104.9|9110.8|9109|9106.4|9104.4|340
1602577500000|2020-10-13 08:25:00|9107.2|9104.8|9103|9100.6|9107.2|9105|9102.4|9100.5|231
1602577800000|2020-10-13 08:30:00|9102.9|9100.5|9095.2|9093.7|9103.3|9101.6|9095.1|9093.4|475
1602578100000|2020-10-13 08:35:00|9095.3|9093.8|9096.9|9094.5|9097.6|9095.6|9095.3|9093.3|256
1602578400000|2020-10-13 08:40:00|9097|9094.6|9096.3|9093.9|9097.9|9095.8|9094.2|9092.3|358
1602578700000|2020-10-13 08:45:00|9096.2|9093.8|9098.7|9097.2|9099.6|9097.5|9094.9|9092.9|356
1602579000000|2020-10-13 08:50:00|9098.6|9097.1|9103.6|9102.1|9104.7|9102.8|9098.3|9096.5|498
1602579300000|2020-10-13 08:55:00|9103.5|9102|9104.6|9102.2|9105.6|9103.5|9102|9100.3|372
1602579600000|2020-10-13 09:00:00|9105.1|9102.7|9106.2|9103.8|9109.6|9107.7|9105|9102.6|594
1602579900000|2020-10-13 09:05:00|9106.1|9103.7|9106.9|9105.4|9108.5|9106.5|9105.4|9103.4|374
1602580200000|2020-10-13 09:10:00|9107.1|9105.6|9105|9103.5|9107.8|9105.9|9103.3|9101.3|325
1602580500000|2020-10-13 09:15:00|9105.5|9104|9107.8|9105.4|9108.6|9106.4|9104.7|9102.9|322
1602580800000|2020-10-13 09:20:00|9107.9|9105.5|9109.4|9107.9|9110.5|9109|9107.3|9105.3|227
1602581100000|2020-10-13 09:25:00|9109.5|9108|9108.7|9106.3|9111.2|9109.1|9107.7|9105.9|281
1602581400000|2020-10-13 09:30:00|9108.8|9106.4|9109.5|9108|9110.9|9109.1|9107.4|9105.6|293
1602581700000|2020-10-13 09:35:00|9109.4|9107.9|9108.7|9107.2|9110.1|9108.6|9107.3|9105.6|231
1602582000000|2020-10-13 09:40:00|9108.6|9107.1|9108.5|9107|9108.8|9107.3|9107.4|9105.4|301
1602582300000|2020-10-13 09:45:00|9108.6|9107.1|9110.4|9108.9|9110.8|9108.9|9108|9106.1|209
1602582600000|2020-10-13 09:50:00|9110.5|9109|9111.1|9109.6|9111.9|9109.8|9109.2|9106.9|331
1602582900000|2020-10-13 09:55:00|9111|9109.5|9112.5|9110.1|9112.7|9110.6|9108.5|9106.8|257
1602583200000|2020-10-13 10:00:00|9112|9110.5|9112.1|9110.6|9114.6|9112.6|9111.9|9110|247
1602583500000|2020-10-13 10:05:00|9112.2|9110.7|9111.1|9109.6|9112.5|9111|9111.1|9109.4|160
1602583800000|2020-10-13 10:10:00|9111.2|9109.7|9113|9111.5|9113|9111.5|9109.5|9108|212
1602584100000|2020-10-13 10:15:00|9113.1|9111.6|9113.5|9111.1|9116.6|9114.6|9112|9110.3|260
1602584400000|2020-10-13 10:20:00|9113.4|9111|9112.6|9110.2|9114.3|9112.1|9110.9|9109.1|209
1602584700000|2020-10-13 10:25:00|9112.7|9110.3|9109.7|9107.3|9112.7|9110.4|9109|9107|203
1602585000000|2020-10-13 10:30:00|9109.8|9107.4|9107.9|9106.4|9110.4|9108.8|9107.9|9106|232
1602585300000|2020-10-13 10:35:00|9108|9106.5|9110.8|9108.4|9110.9|9108.9|9107.9|9106.1|198
1602585600000|2020-10-13 10:40:00|9110.9|9108.5|9111.4|9109|9111.7|9109.9|9109.2|9107.2|182
1602585900000|2020-10-13 10:45:00|9111.5|9109.1|9113.4|9111|9114|9112|9109.9|9108.4|159
1602586200000|2020-10-13 10:50:00|9113.3|9110.9|9111.6|9110.1|9114.3|9112.6|9111.5|9109.6|193
1602586500000|2020-10-13 10:55:00|9111.7|9110.2|9109.6|9107.2|9112|9110.3|9108.6|9106.6|196
1602586800000|2020-10-13 11:00:00|9109.5|9107.1|9112.6|9110.2|9112.6|9110.4|9108|9106|403
1602587100000|2020-10-13 11:05:00|9112.5|9110.1|9110.6|9109.1|9112.6|9110.6|9110.5|9109|198
1602587400000|2020-10-13 11:10:00|9110.5|9109|9109.7|9107.3|9112.4|9110.5|9109.7|9107.3|351
1602587700000|2020-10-13 11:15:00|9109.8|9107.4|9108.1|9106.6|9109.8|9107.8|9107.4|9105.4|435
1602588000000|2020-10-13 11:20:00|9108.2|9106.7|9107.8|9106.3|9109.8|9107.8|9107.1|9105.2|386
1602588300000|2020-10-13 11:25:00|9107.7|9106.2|9108.6|9106.2|9109.1|9107.2|9107.3|9105.3|319
1602588600000|2020-10-13 11:30:00|9108.5|9106.1|9109.1|9107.6|9109.2|9107.7|9106.2|9104.5|341
1602588900000|2020-10-13 11:35:00|9108.9|9107.4|9109|9107.5|9109.6|9108|9107.2|9105.3|254
1602589200000|2020-10-13 11:40:00|9108.9|9107.4|9111|9109.5|9112.5|9110.5|9108.9|9107.4|247
1602589500000|2020-10-13 11:45:00|9111.1|9109.6|9111|9109.5|9111.9|9110.2|9110.5|9109|244
1602589800000|2020-10-13 11:50:00|9110.9|9109.4|9111.7|9110.2|9112.1|9110.6|9109.8|9108.3|230
1602590100000|2020-10-13 11:55:00|9111.6|9110.1|9106.1|9104.6|9111.7|9110.2|9106.1|9104.6|262
1602590400000|2020-10-13 12:00:00|9106.2|9104.7|9106.5|9105|9107.4|9105.9|9105.5|9104|276
1602590700000|2020-10-13 12:05:00|9106.4|9104.9|9107.6|9106.1|9110|9108.2|9106.4|9104.9|344
1602591000000|2020-10-13 12:10:00|9107.5|9106|9107.2|9105.7|9107.7|9106.2|9105.8|9104.1|286
1602591300000|2020-10-13 12:15:00|9107.3|9105.8|9105|9103.5|9107.7|9106.1|9104.3|9102.7|247
1602591600000|2020-10-13 12:20:00|9104.9|9103.4|9102.3|9100.8|9106.4|9104.9|9102|9100.5|326
1602591900000|2020-10-13 12:25:00|9102.4|9100.9|9101.4|9096.9|9103.2|9101.6|9099.4|9095.2|427
1602592200000|2020-10-13 12:30:00|9101.6|9096.6|9100.3|9097.9|9101.6|9098.6|9097.5|9095.2|348
1602592500000|2020-10-13 12:35:00|9100.4|9098|9097.8|9096.3|9100.7|9098.7|9097.3|9095.8|295
1602592800000|2020-10-13 12:40:00|9097.9|9096.4|9103|9101.5|9103.9|9101.9|9097.4|9095.8|398
1602593100000|2020-10-13 12:45:00|9103.1|9101.6|9102.6|9101.1|9104.2|9102.6|9102.1|9100.3|384
1602593400000|2020-10-13 12:50:00|9103.2|9100.8|9103.7|9101.3|9103.7|9102.2|9101.4|9099.9|277
1602593700000|2020-10-13 12:55:00|9103.6|9101.2|9104.9|9103.4|9105.7|9104.2|9103|9101.1|327
1602594000000|2020-10-13 13:00:00|9104.8|9103.3|9111.3|9108.9|9112.3|9110.5|9104.8|9103.3|441
1602594300000|2020-10-13 13:05:00|9111.2|9108.8|9110.4|9108.9|9112.4|9110.4|9108.9|9106.6|476
1602594600000|2020-10-13 13:10:00|9110.5|9109|9111.9|9110.4|9113.3|9111.5|9109.8|9107.8|347
1602594900000|2020-10-13 13:15:00|9112|9110.5|9117.6|9116.1|9119.8|9117.9|9111.8|9110.1|447
1602595200000|2020-10-13 13:20:00|9118.2|9115.8|9120|9118.5|9120.7|9119.2|9116.1|9114.2|699
1602595500000|2020-10-13 13:25:00|9119.9|9118.4|9118.1|9116.6|9120.9|9119|9116.8|9115.3|512
1602595800000|2020-10-13 13:30:00|9117.9|9116.4|9117.1|9115.6|9120.1|9118.6|9116.1|9114.2|473
1602596100000|2020-10-13 13:35:00|9117.2|9115.7|9128.8|9126.4|9129|9127.1|9117.2|9115.7|537
1602596400000|2020-10-13 13:40:00|9128.2|9126.7|9131|9129.5|9134.9|9132.9|9128.2|9126|726
1602596700000|2020-10-13 13:45:00|9131.2|9129.7|9129.7|9127.3|9133.1|9131.1|9128.4|9126.5|490
1602597000000|2020-10-13 13:50:00|9129.6|9127.2|9130.1|9128.6|9131.5|9130|9129.1|9127.2|407
1602597300000|2020-10-13 13:55:00|9130|9128.5|9128.4|9126.9|9131.6|9129.7|9126.5|9124.5|402
1602597600000|2020-10-13 14:00:00|9128.8|9126.4|9132.9|9131.4|9133.8|9132|9128.2|9126.2|515
1602597900000|2020-10-13 14:05:00|9133.3|9131.8|9134.1|9132.6|9137.1|9134.7|9131.9|9130|513
1602598200000|2020-10-13 14:10:00|9133.5|9132|9140|9138.5|9142|9139.7|9133.4|9131.9|534
1602598500000|2020-10-13 14:15:00|9140.1|9138.6|9143.1|9140.7|9143.5|9141.7|9139.2|9137.3|531
1602598800000|2020-10-13 14:20:00|9143.2|9140.8|9138.8|9136.4|9143.5|9141.6|9138.2|9135.8|525
1602599100000|2020-10-13 14:25:00|9138.9|9136.5|9135.7|9133.3|9139.9|9137.8|9134.8|9132.9|499
1602599400000|2020-10-13 14:30:00|9135.8|9133.4|9140.1|9138.6|9141.7|9139.7|9135.6|9133.3|529
1602599700000|2020-10-13 14:35:00|9140.2|9138.7|9139.1|9137.6|9142.1|9140.2|9137.7|9135.7|463
1602600000000|2020-10-13 14:40:00|9139.2|9137.7|9139.1|9137.6|9141.8|9140|9138.1|9136.6|322
1602600300000|2020-10-13 14:45:00|9139.2|9137.7|9142.6|9141.1|9144.7|9142.9|9138.9|9136.6|601
1602600600000|2020-10-13 14:50:00|9142.7|9141.2|9140.8|9139.3|9142.7|9141.2|9138.5|9137|435
1602600900000|2020-10-13 14:55:00|9140.7|9139.2|9139.9|9138.4|9141.7|9140.2|9137|9135.5|475
1602601200000|2020-10-13 15:00:00|9139.8|9138.3|9138.1|9136.6|9139.8|9138.3|9134.8|9133.3|473
1602601500000|2020-10-13 15:05:00|9138.3|9136.8|9142.9|9141.4|9142.9|9141.4|9137.7|9136.2|326
1602601800000|2020-10-13 15:10:00|9142.8|9141.3|9144.7|9143.2|9146.6|9145.1|9142.8|9141.3|421
1602602100000|2020-10-13 15:15:00|9144.8|9143.3|9145.2|9143.7|9147.1|9145.6|9143.9|9142.4|339
1602602400000|2020-10-13 15:20:00|9145.3|9143.8|9144.9|9143.4|9146.3|9144.5|9143.7|9142.2|376
1602602700000|2020-10-13 15:25:00|9145.2|9143.7|9145.8|9143.4|9148.4|9146.9|9144.7|9143.2|382
1602603000000|2020-10-13 15:30:00|9145.7|9144.2|9144.7|9143.2|9146.2|9144.7|9144.2|9142.7|266
1602603300000|2020-10-13 15:35:00|9144.8|9143.3|9141.6|9140.1|9145.6|9144.1|9141.4|9139.9|352
1602603600000|2020-10-13 15:40:00|9141.5|9140|9147.5|9146|9147.7|9146.2|9141.5|9140|383
1602603900000|2020-10-13 15:45:00|9147.6|9146.1|9147.3|9145.8|9151|9149.5|9146.9|9145.4|337
1602604200000|2020-10-13 15:50:00|9147.4|9145.9|9146.3|9144.8|9148.4|9146.9|9145.7|9144|216
1602604500000|2020-10-13 15:55:00|9146.4|9144.9|9147.2|9145.7|9147.8|9146.3|9145.8|9144|360
1602604800000|2020-10-13 16:00:00|9147.1|9145.6|9150.8|9148.4|9151.1|9149.6|9147.1|9145.6|469
1602605100000|2020-10-13 16:05:00|9150.7|9148.3|9151|9149.5|9151.5|9150|9148.3|9146.7|258
1602605400000|2020-10-13 16:10:00|9151.1|9149.6|9152.3|9150.8|9153.4|9151.9|9150.5|9149|289
1602605700000|2020-10-13 16:15:00|9152.2|9150.7|9150|9148.5|9154.9|9153.4|9149.9|9148.4|269
1602606000000|2020-10-13 16:20:00|9150.1|9148.6|9148.5|9147|9150.3|9148.8|9148.3|9146.8|275
1602606300000|2020-10-13 16:25:00|9148.6|9147.1|9149.3|9147.8|9149.7|9147.9|9147.5|9145.5|276
1602606600000|2020-10-13 16:30:00|9149.2|9147.7|9150|9148.5|9150.3|9148.5|9147.6|9146.1|255
1602606900000|2020-10-13 16:35:00|9150.5|9148.1|9151.7|9150.2|9152.5|9150.8|9150.2|9148.1|226
1602607200000|2020-10-13 16:40:00|9151.8|9150.3|9151|9149.5|9152.4|9150.9|9150.9|9149.4|148
1602607500000|2020-10-13 16:45:00|9151.1|9149.6|9149.1|9147.6|9151.1|9149.6|9149|9147.5|187
1602607800000|2020-10-13 16:50:00|9149|9147.5|9149.8|9148.3|9152|9150|9149|9147.5|199
1602608100000|2020-10-13 16:55:00|9149.9|9148.4|9152.2|9149.8|9152.2|9150.5|9149.4|9147.9|293
1602608400000|2020-10-13 17:00:00|9151.7|9150.2|9152.5|9151|9152.7|9151.2|9151.4|9149.9|166
1602608700000|2020-10-13 17:05:00|9152.6|9151.1|9152.7|9151.2|9153.5|9152|9151.7|9150|187
1602609000000|2020-10-13 17:10:00|9152.6|9151.1|9151.5|9150|9152.6|9151.1|9151|9149.5|181
1602609300000|2020-10-13 17:15:00|9151.6|9150.1|9149.6|9148.1|9151.9|9150.4|9149.4|9147.9|171
1602609600000|2020-10-13 17:20:00|9149.7|9148.2|9150.9|9149.4|9152.2|9150.7|9149.5|9148|216
1602609900000|2020-10-13 17:25:00|9151|9149.5|9149.4|9147.9|9151|9149.5|9149.4|9147.9|176
1602610200000|2020-10-13 17:30:00|9149.5|9148|9151.3|9149.8|9151.4|9149.9|9149.1|9147.2|152
1602610500000|2020-10-13 17:35:00|9151.4|9149.9|9152.5|9151|9153|9151.5|9151.3|9149.8|122
1602610800000|2020-10-13 17:40:00|9152.6|9151.1|9151.6|9150.1|9152.6|9151.1|9151.1|9149.6|142
1602611100000|2020-10-13 17:45:00|9151.5|9150|9150.7|9149.2|9151.7|9150.2|9150.4|9148.9|164
1602611400000|2020-10-13 17:50:00|9150.6|9149.1|9150.3|9148.8|9151.9|9150.4|9150.1|9148.6|145
1602611700000|2020-10-13 17:55:00|9150.2|9148.7|9153.1|9151.6|9153.5|9151.7|9150.2|9148.7|240
1602612000000|2020-10-13 18:00:00|9153|9151.5|9153.6|9152.1|9155.8|9154.3|9152.6|9150.6|309
1602612300000|2020-10-13 18:05:00|9153.5|9152|9152.2|9150.7|9153.6|9152.1|9152.1|9150.6|201
1602612600000|2020-10-13 18:10:00|9152.1|9150.6|9151.7|9150.2|9152.7|9151.2|9151.5|9150|171
1602612900000|2020-10-13 18:15:00|9151.6|9150.1|9150.9|9149.4|9152.4|9150.9|9150.8|9149.3|148
1602613200000|2020-10-13 18:20:00|9150.8|9149.3|9150.2|9148.7|9151|9149.5|9149.6|9148.1|177
1602613500000|2020-10-13 18:25:00|9150.1|9148.6|9147.6|9146.1|9150.2|9148.7|9146.9|9145.4|226
1602613800000|2020-10-13 18:30:00|9147.7|9146.2|9147.5|9146|9149.8|9148.3|9147.2|9145.7|191
1602614100000|2020-10-13 18:35:00|9147.6|9146.1|9147.6|9146.1|9148.1|9146.6|9146.6|9144.9|151
1602614400000|2020-10-13 18:40:00|9147.7|9146.2|9147.6|9146.1|9148.2|9146.7|9147.4|9145.8|113
1602614700000|2020-10-13 18:45:00|9147.7|9146.2|9147.5|9146|9147.7|9146.2|9146.4|9144.9|229
1602615000000|2020-10-13 18:50:00|9147.6|9146.1|9146|9144.5|9147.6|9146.1|9145.9|9144.4|139
1602615300000|2020-10-13 18:55:00|9145.9|9144.4|9146.5|9145|9147.2|9145.4|9144.3|9142.5|292
1602615600000|2020-10-13 19:00:00|9146.8|9145.3|9147.3|9145.8|9148.6|9147.1|9146.6|9144.8|310
1602615900000|2020-10-13 19:05:00|9147.1|9145.6|9148.6|9147.1|9148.9|9147.4|9146.8|9145|190
1602616200000|2020-10-13 19:10:00|9149.1|9146.7|9148.9|9147.4|9149.3|9147.7|9147.3|9145.7|245
1602616500000|2020-10-13 19:15:00|9149|9147.5|9147.3|9145.8|9149.3|9147.8|9146.9|9145.4|218
1602616800000|2020-10-13 19:20:00|9147.4|9145.9|9147.7|9146.2|9148.2|9146.7|9146.7|9145.2|186
1602617100000|2020-10-13 19:25:00|9147.6|9146.1|9146.8|9145.3|9148|9146.5|9146.8|9145.3|170
1602617400000|2020-10-13 19:30:00|9146.9|9145.4|9146.7|9145.2|9147|9145.5|9146.2|9144.7|120
1602617700000|2020-10-13 19:35:00|9146.8|9145.3|9146.1|9144.6|9147.3|9145.8|9146|9144.5|183
1602618000000|2020-10-13 19:40:00|9146.2|9144.7|9146.4|9144.9|9147.1|9145.2|9145.8|9144.3|168
1602618300000|2020-10-13 19:45:00|9146.3|9144.8|9146.9|9145.4|9147.3|9145.8|9146|9144.5|131
1602618600000|2020-10-13 19:50:00|9146.8|9145.3|9145.9|9144.4|9147.2|9145.3|9145.8|9144.3|155
1602618900000|2020-10-13 19:55:00|9146|9144.5|9145.9|9144.4|9146.6|9144.9|9144.6|9143.1|223
1602619200000|2020-10-13 20:00:00|9145.8|9144.3|9148.3|9146.8|9149.5|9147.8|9145.8|9144.3|211
1602619500000|2020-10-13 20:05:00|9148.4|9146.9|9147.5|9146|9149|9147|9147.4|9145.9|106
1602619800000|2020-10-13 20:10:00|9147.6|9146.1|9148.3|9146.8|9148.9|9147.1|9147.3|9145.5|98
1602620100000|2020-10-13 20:15:00|9148.4|9146.9|9148.5|9147|9148.9|9147.1|9148.2|9146.3|56
1602620400000|2020-10-13 20:20:00|9148.6|9147.1|9148.5|9147|9149.3|9147.5|9147.8|9145.8|94
1602620700000|2020-10-13 20:25:00|9148.4|9146.9|9148.3|9146.8|9149.1|9147|9147.6|9145.7|82
1602621000000|2020-10-13 20:30:00|9148.2|9146.7|9149.7|9147.3|9149.8|9148|9148.2|9146.4|55
1602621300000|2020-10-13 20:35:00|9149.9|9147.5|9149.5|9148|9150.2|9148.2|9149.2|9147.3|42
1602621600000|2020-10-13 20:40:00|9149.9|9147.5|9150.4|9148|9150.5|9148.5|9148.9|9146.9|73
1602621900000|2020-10-13 20:45:00|9149.9|9148.4|9147.6|9145.2|9151.3|9148.9|9146.7|9144.3|144
1602622200000|2020-10-13 20:50:00|9147.7|9145.3|9148.7|9146.3|9149.2|9146.8|9147.6|9145.2|78
1602622500000|2020-10-13 20:55:00|9148.8|9146.4|9152.4|9147.4|9152.8|9149.2|9148.4|9146|308
1602622800000|2020-10-13 21:00:00|9152.5|9147.5|9148.7|9143.7|9154.3|9149.3|9148.7|9143.7|31
1602623100000|2020-10-13 21:05:00|9148.8|9143.8|9149.3|9144.3|9151.2|9146.2|9145.7|9140.7|56
1602623400000|2020-10-13 21:10:00|9150|9145|9149.2|9144.2|9152.1|9147.1|9148.7|9143.7|120
1602623700000|2020-10-13 21:15:00|9150.1|9145.1|9148.6|9143.6|9151.5|9146.5|9148.3|9143.3|132
1602624000000|2020-10-13 21:20:00|9149.3|9144.3|9149|9144|9149.7|9144.7|9148.2|9143.2|91
1602624300000|2020-10-13 21:25:00|9148.7|9143.7|9149.6|9144.6|9151.7|9146.7|9148.1|9143.1|104
1602624600000|2020-10-13 21:30:00|9149.8|9144.8|9148.4|9143.4|9151.3|9146.3|9148.2|9143.2|202
1602624900000|2020-10-13 21:35:00|9149|9144|9148.5|9143.5|9150.4|9145.4|9147.7|9142.7|205
1602625200000|2020-10-13 21:40:00|9148.4|9143.4|9147.8|9142.8|9149.3|9144.3|9147.5|9142.5|204
1602625500000|2020-10-13 21:45:00|9147.9|9142.9|9149.9|9144.9|9150.1|9145.1|9147.9|9142.9|340
1602625800000|2020-10-13 21:50:00|9150|9145|9148.6|9143.6|9150|9145|9147.3|9142.3|259
1602626100000|2020-10-13 21:55:00|9148.5|9143.5|9149.3|9144.3|9150.4|9145.4|9148.4|9143.4|304
1602626400000|2020-10-13 22:00:00|9149.5|9144.5|9151.5|9149.1|9152.7|9149.5|9148.9|9143.9|431
1602626700000|2020-10-13 22:05:00|9151.4|9149|9151.3|9148.6|9152.6|9149.3|9151|9148.3|158
1602627000000|2020-10-13 22:10:00|9151.1|9148.7|9152|9149.6|9152.2|9149.8|9150.9|9148.4|147
1602627300000|2020-10-13 22:15:00|9152.1|9149.7|9152.8|9150.4|9153.3|9150.8|9152|9149.5|114
1602627600000|2020-10-13 22:20:00|9152.9|9150.5|9151.2|9148.8|9153|9150.6|9150.9|9148.5|155
1602627900000|2020-10-13 22:25:00|9151.1|9148.7|9152|9149.6|9152.2|9149.8|9150.9|9148.5|85
1602628200000|2020-10-13 22:30:00|9151.9|9149.5|9152.7|9150.3|9153.1|9150.7|9151.9|9149.5|94
1602628500000|2020-10-13 22:35:00|9152.8|9150.4|9151.6|9149.2|9152.9|9150.5|9151.6|9149.2|91
1602628800000|2020-10-13 22:40:00|9152.1|9148.9|9151.3|9148.9|9152.1|9149.6|9151.2|9148.8|69
1602629100000|2020-10-13 22:45:00|9151.2|9148.8|9151.2|9148.8|9151.5|9149.1|9151|9148.6|78
1602629400000|2020-10-13 22:50:00|9151.1|9148.7|9152|9149.6|9152.3|9149.9|9151.1|9148.7|75
1602629700000|2020-10-13 22:55:00|9152.1|9149.7|9153.8|9151.4|9153.9|9151.5|9151.9|9149.5|111
1602630000000|2020-10-13 23:00:00|9153.7|9151.3|9153.1|9150.7|9154.3|9151.9|9153|9150.6|142
1602630300000|2020-10-13 23:05:00|9153.2|9150.8|9153.1|9150.7|9154.6|9152.2|9153|9150.6|142
1602630600000|2020-10-13 23:10:00|9153.2|9150.8|9153.2|9150.8|9153.8|9151.4|9152.9|9150.5|113
1602630900000|2020-10-13 23:15:00|9153.3|9150.9|9154.3|9151.9|9154.5|9152.5|9152.8|9150.8|99
1602631200000|2020-10-13 23:20:00|9154.4|9152|9153.4|9151|9154.5|9152.5|9153.2|9150.8|95
1602631500000|2020-10-13 23:25:00|9153.5|9151.1|9153|9150.6|9153.5|9151.4|9152.3|9150.3|99
1602631800000|2020-10-13 23:30:00|9153.1|9150.7|9153.5|9151.1|9153.6|9151.6|9153|9150.6|81
1602632100000|2020-10-13 23:35:00|9153.4|9151|9153.4|9151|9153.7|9151.8|9152.8|9150.7|104
1602632400000|2020-10-13 23:40:00|9152.9|9151.4|9153.6|9152.1|9154.1|9152.2|9152.1|9150.1|101
1602632700000|2020-10-13 23:45:00|9153.7|9152.2|9152.4|9150|9153.7|9152.2|9151.9|9149.9|144
1602633000000|2020-10-13 23:50:00|9152.5|9150.1|9154.1|9151.7|9154.8|9152.6|9152.2|9150|217
1602633300000|2020-10-13 23:55:00|9154.2|9151.8|9152.6|9150.2|9154.2|9151.9|9152.5|9150.1|106
1602633600000|2020-10-14 00:00:00|9152.8|9150.4|9155.3|9152.9|9155.8|9153.4|9152|9150|205
1602633900000|2020-10-14 00:05:00|9155.4|9153|9154.9|9152.5|9155.8|9153.4|9154.9|9152.5|123
1602634200000|2020-10-14 00:10:00|9154.8|9152.4|9152.5|9150.1|9154.8|9152.5|9151|9148.6|176
1602634500000|2020-10-14 00:15:00|9152.4|9150|9151.7|9149.3|9153|9151.2|9151.5|9149.2|81
1602634800000|2020-10-14 00:20:00|9151.6|9149.2|9151.7|9149.3|9152.6|9150.4|9151|9149.2|98
1602635100000|2020-10-14 00:25:00|9151.9|9149.5|9151.2|9148.8|9152.5|9150.6|9150.8|9148.8|79
1602635400000|2020-10-14 00:30:00|9151.3|9148.9|9151.7|9149.3|9151.9|9149.8|9150.7|9148.8|43
1602635700000|2020-10-14 00:35:00|9151.9|9149.5|9150.5|9149|9151.9|9149.5|9149.8|9148|82
1602636000000|2020-10-14 00:40:00|9150.9|9148.5|9148.7|9147.2|9151|9149.1|9148.7|9146.7|143
1602636300000|2020-10-14 00:45:00|9148.6|9147.1|9150.1|9147.7|9150.1|9148.3|9148.3|9146.3|196
1602636600000|2020-10-14 00:50:00|9150|9147.6|9150.9|9148.5|9151|9148.7|9148.4|9146.4|317
1602636900000|2020-10-14 00:55:00|9151.2|9148.8|9152|9149.6|9152.7|9150.3|9151|9148.8|144
1602637200000|2020-10-14 01:00:00|9152.1|9149.7|9152|9149.6|9152.6|9150.7|9150.9|9148.7|159
1602637500000|2020-10-14 01:05:00|9152.1|9149.7|9151.3|9148.9|9152.7|9150.3|9151.1|9148.7|143
1602637800000|2020-10-14 01:10:00|9151.4|9149|9151.7|9149.3|9152.7|9150.6|9150.7|9148.8|194
1602638100000|2020-10-14 01:15:00|9151.8|9149.4|9153.6|9151.2|9153.7|9151.3|9151.2|9148.8|250
1602638400000|2020-10-14 01:20:00|9153.8|9151.4|9154|9151.6|9157|9154.6|9153.1|9151.1|357
1602638700000|2020-10-14 01:25:00|9153.8|9151.4|9151.7|9149.3|9153.8|9151.5|9149.9|9147.9|291
1602639000000|2020-10-14 01:30:00|9151.9|9149.5|9150.6|9148.2|9152.9|9151.3|9150|9147.7|243
1602639300000|2020-10-14 01:35:00|9150.5|9148.1|9150.4|9148|9150.9|9148.5|9149.1|9147.1|203
1602639600000|2020-10-14 01:40:00|9150.3|9147.9|9149.4|9147|9150.5|9148.1|9148.8|9146.4|204
1602639900000|2020-10-14 01:45:00|9149.3|9146.9|9150|9148.5|9151|9148.8|9149|9146.7|216
1602640200000|2020-10-14 01:50:00|9150.5|9148.1|9152.9|9151.4|9153.4|9151.4|9149.5|9147.6|255
1602640500000|2020-10-14 01:55:00|9152.8|9151.3|9153.8|9151.4|9154.2|9152.2|9152.3|9150.5|294
1602640800000|2020-10-14 02:00:00|9153.5|9152|9155.5|9153.1|9155.6|9153.6|9153.2|9151.3|220
1602641100000|2020-10-14 02:05:00|9155.4|9153|9155.4|9153.9|9156.3|9154.3|9153.9|9152|149
1602641400000|2020-10-14 02:10:00|9155.8|9153.4|9152.4|9150|9155.9|9153.5|9152.3|9150|169
1602641700000|2020-10-14 02:15:00|9152.5|9150.1|9150.9|9148.5|9152.8|9150.7|9150.1|9148.2|189
1602642000000|2020-10-14 02:20:00|9150.8|9148.4|9149|9147.5|9151.1|9149.1|9148.9|9147|123
1602642300000|2020-10-14 02:25:00|9149.1|9147.6|9150.3|9148.8|9150.4|9148.9|9149|9147.2|170
1602642600000|2020-10-14 02:30:00|9150.4|9148.9|9147.9|9146.4|9150.7|9148.9|9147.3|9145.3|230
1602642900000|2020-10-14 02:35:00|9148|9146.5|9149.3|9146.9|9149.4|9147.6|9147|9145.5|301
1602643200000|2020-10-14 02:40:00|9149.2|9146.8|9150|9147.6|9150.1|9148.2|9148.3|9146.2|108
1602643500000|2020-10-14 02:45:00|9150.1|9147.7|9149.6|9148.1|9150.1|9148.1|9148.5|9146.7|97
1602643800000|2020-10-14 02:50:00|9149.5|9148|9148|9146.5|9149.6|9148.1|9147.9|9146.1|125
1602644100000|2020-10-14 02:55:00|9148.1|9146.6|9148.7|9146.3|9149.3|9147.2|9147.8|9146.1|113
1602644400000|2020-10-14 03:00:00|9148.8|9146.4|9148.7|9146.3|9149.3|9147.3|9148|9146|124
1602644700000|2020-10-14 03:05:00|9148.6|9146.2|9148.6|9146.2|9149.2|9147.2|9148|9146.1|99
1602645000000|2020-10-14 03:10:00|9148.5|9146.1|9149.2|9146.8|9149.3|9147|9148|9146.1|76
1602645300000|2020-10-14 03:15:00|9149.3|9146.9|9148.8|9147.3|9149.8|9147.7|9147.1|9145.2|194
1602645600000|2020-10-14 03:20:00|9148.7|9147.2|9149.6|9147.2|9150.5|9148.5|9148.5|9146.6|201
1602645900000|2020-10-14 03:25:00|9149.5|9147.1|9148.5|9147|9149.8|9147.8|9148.2|9146.3|234
1602646200000|2020-10-14 03:30:00|9148.4|9146.9|9150.4|9148|9150.4|9148.3|9148.4|9146.4|208
1602646500000|2020-10-14 03:35:00|9150.3|9147.9|9150.2|9147.8|9150.4|9148.2|9149.2|9147.2|113
1602646800000|2020-10-14 03:40:00|9150.1|9147.7|9151.1|9148.7|9151.3|9149.2|9149.5|9147.6|100
1602647100000|2020-10-14 03:45:00|9151.2|9148.8|9150.7|9148.3|9151.5|9149.5|9150.6|9148.2|104
1602647400000|2020-10-14 03:50:00|9150.6|9148.2|9151.4|9149|9151.4|9149.3|9149.5|9147.6|121
1602647700000|2020-10-14 03:55:00|9151.3|9148.9|9151.2|9149.7|9152.1|9150|9150.5|9148.7|96
1602648000000|2020-10-14 04:00:00|9151.3|9149.8|9150.9|9149.4|9151.8|9150|9150.7|9149.1|72
1602648300000|2020-10-14 04:05:00|9150.8|9149.3|9151.3|9149.8|9152.1|9149.8|9150.8|9148.6|128
1602648600000|2020-10-14 04:10:00|9151.4|9149.9|9151.2|9148.8|9152.4|9150|9150.7|9148.7|89
1602648900000|2020-10-14 04:15:00|9151.1|9148.7|9150.6|9148.2|9151.1|9149|9150|9147.9|84
1602649200000|2020-10-14 04:20:00|9150.5|9148.1|9150.5|9148.1|9150.6|9148.7|9149.6|9147.8|90
1602649500000|2020-10-14 04:25:00|9150.6|9148.2|9150.2|9148.7|9150.8|9149|9149.7|9147.8|121
1602649800000|2020-10-14 04:30:00|9150|9148.5|9149.8|9147.4|9151|9149|9149.3|9147.4|153
1602650100000|2020-10-14 04:35:00|9149.7|9147.3|9149.7|9147.3|9150.3|9148.3|9149.3|9147|105
1602650400000|2020-10-14 04:40:00|9149.8|9147.4|9150|9147.6|9150.3|9148.3|9149.6|9147.3|80
1602650700000|2020-10-14 04:45:00|9149.9|9147.5|9149.7|9147.3|9150.1|9148.3|9149.2|9147.1|86
1602651000000|2020-10-14 04:50:00|9150.1|9147.7|9151|9148.6|9153.2|9150.8|9149.4|9147.4|265
1602651300000|2020-10-14 04:55:00|9150.3|9148.8|9150.5|9148.1|9151.2|9148.9|9150|9148|154
1602651600000|2020-10-14 05:00:00|9150.4|9148|9153.1|9150.7|9153.1|9150.8|9150|9147.6|228
1602651900000|2020-10-14 05:05:00|9153|9150.6|9152.1|9149.7|9153.2|9151.3|9151.2|9149.1|128
1602652200000|2020-10-14 05:10:00|9152|9149.6|9152.1|9149.7|9152.2|9149.9|9150.5|9148.6|115
1602652500000|2020-10-14 05:15:00|9152.2|9149.8|9152.4|9150|9152.6|9150.7|9151.2|9149.2|161
1602652800000|2020-10-14 05:20:00|9152.5|9150.1|9152.5|9150.1|9153.1|9151.2|9151.7|9149.4|188
1602653100000|2020-10-14 05:25:00|9152.6|9150.2|9152.8|9150.4|9153.9|9152|9151.5|9149.9|277
1602653400000|2020-10-14 05:30:00|9152.7|9150.3|9152.3|9149.9|9153.7|9151.7|9151.5|9149.6|218
1602653700000|2020-10-14 05:35:00|9152.4|9150|9152.7|9151.2|9154|9152|9151.7|9149.9|128
1602654000000|2020-10-14 05:40:00|9152.8|9151.3|9151.8|9150.3|9153.8|9151.4|9151.6|9149.7|122
1602654300000|2020-10-14 05:45:00|9152.3|9149.9|9151.9|9150.4|9153.1|9151.1|9151.1|9149.2|151
1602654600000|2020-10-14 05:50:00|9151.8|9150.3|9151.3|9149.8|9152.7|9150.7|9151.1|9149.4|129
1602654900000|2020-10-14 05:55:00|9151.2|9149.7|9151.7|9149.3|9151.7|9149.7|9150.4|9148.5|149
1602655200000|2020-10-14 06:00:00|9151.6|9149.2|9152.2|9150.7|9154.8|9152.7|9151.3|9149.2|307
1602655500000|2020-10-14 06:05:00|9152|9150.5|9150.4|9148|9153.2|9151.1|9149.1|9147.2|245
1602655800000|2020-10-14 06:10:00|9150.6|9148.2|9150.9|9148.5|9151.8|9149.9|9150.1|9148.1|228
1602656100000|2020-10-14 06:15:00|9150.5|9149|9149.5|9147.1|9151.8|9150|9149.2|9147.1|234
1602656400000|2020-10-14 06:20:00|9149.6|9147.2|9145.4|9143.9|9150|9148|9144.9|9143.1|307
1602656700000|2020-10-14 06:25:00|9145.5|9144|9145.6|9143.2|9146.2|9144.2|9145|9143.1|240
1602657000000|2020-10-14 06:30:00|9145.5|9143.1|9146.7|9145.2|9148|9146.3|9145.1|9143.1|254
1602657300000|2020-10-14 06:35:00|9146.6|9145.1|9147.6|9146.1|9148.6|9147|9146.4|9144.7|196
1602657600000|2020-10-14 06:40:00|9147.7|9146.2|9146.5|9145|9148.1|9146.2|9146.4|9144.9|160
1602657900000|2020-10-14 06:45:00|9146.2|9144.7|9148.3|9146.8|9148.5|9147|9146.2|9144.5|281
1602658200000|2020-10-14 06:50:00|9148.2|9146.7|9145.3|9143.8|9148.5|9147|9144.9|9143.2|249
1602658500000|2020-10-14 06:55:00|9145.2|9143.7|9144.8|9143.3|9145.8|9144|9143|9141.3|256
1602658800000|2020-10-14 07:00:00|9144.9|9143.4|9146.2|9144.7|9148.2|9146.4|9143.6|9141.7|375
1602659100000|2020-10-14 07:05:00|9146.3|9144.8|9150.2|9148.7|9150.8|9149.2|9145.2|9143.3|398
1602659400000|2020-10-14 07:10:00|9150.1|9148.6|9153.4|9151.9|9154.3|9152.5|9149.6|9148.1|455
1602659700000|2020-10-14 07:15:00|9153.2|9151.7|9153|9151.5|9154.2|9152.7|9151.3|9149.8|346
1602660000000|2020-10-14 07:20:00|9152.9|9151.4|9150.5|9149|9153.1|9151.6|9149.5|9148|291
1602660300000|2020-10-14 07:25:00|9150.6|9149.1|9150|9148.5|9150.6|9149.1|9149.2|9147.5|265
1602660600000|2020-10-14 07:30:00|9149.7|9148.2|9151.4|9149.9|9153|9151.1|9149.7|9148.1|344
1602660900000|2020-10-14 07:35:00|9151.3|9149.8|9147.4|9145.9|9151.3|9149.8|9145.7|9143.8|344
1602661200000|2020-10-14 07:40:00|9147.5|9146|9147.7|9146.2|9149.4|9147.9|9146.9|9145.4|249
1602661500000|2020-10-14 07:45:00|9147.6|9146.1|9146.5|9145|9149.5|9147.7|9144.5|9142.7|367
1602661800000|2020-10-14 07:50:00|9146.4|9144.9|9142.5|9140.1|9146.5|9145|9142.1|9140.1|309
1602662100000|2020-10-14 07:55:00|9142.6|9140.2|9139.5|9138|9142.6|9140.6|9139.5|9137.8|266
1602662400000|2020-10-14 08:00:00|9140|9137.6|9140.7|9139.2|9142.1|9140.3|9139.5|9137.6|343
1602662700000|2020-10-14 08:05:00|9140.8|9139.3|9140.2|9138.7|9141.8|9140.3|9139.1|9137.6|333
1602663000000|2020-10-14 08:10:00|9140.3|9138.8|9141.2|9139.7|9141.9|9140.3|9138.4|9136.3|321
1602663300000|2020-10-14 08:15:00|9141.5|9140|9138.1|9136.6|9141.6|9140.1|9137.5|9136|251
1602663600000|2020-10-14 08:20:00|9138|9136.5|9137.6|9136.1|9138.4|9136.7|9135.1|9133.2|395
1602663900000|2020-10-14 08:25:00|9137.8|9136.3|9138.8|9136.4|9140.8|9139.2|9137.2|9135.7|348
1602664200000|2020-10-14 08:30:00|9138.9|9136.5|9136.4|9134.9|9139.5|9137.8|9134.1|9132.3|483
1602664500000|2020-10-14 08:35:00|9136.9|9134.5|9136.1|9134.6|9137.5|9135.6|9133.4|9131.4|340
1602664800000|2020-10-14 08:40:00|9136|9134.5|9142|9139.6|9142.8|9141|9135.1|9133.5|357
1602665100000|2020-10-14 08:45:00|9142.1|9139.7|9143|9140.6|9143.9|9141.8|9140|9138|314
1602665400000|2020-10-14 08:50:00|9143.1|9140.7|9145|9143.5|9145.2|9143.7|9141.9|9140.3|393
1602665700000|2020-10-14 08:55:00|9144.9|9143.4|9144.1|9142.6|9145.9|9144|9142.1|9140.2|289
1602666000000|2020-10-14 09:00:00|9144|9142.5|9144.6|9142.2|9146.8|9144.7|9143|9140.6|536
1602666300000|2020-10-14 09:05:00|9144.5|9142.1|9148.5|9147|9149|9147.5|9144.1|9142.1|328
1602666600000|2020-10-14 09:10:00|9148.4|9146.9|9154.6|9152.2|9157.4|9155.3|9147.5|9145.5|394
1602666900000|2020-10-14 09:15:00|9154.7|9152.3|9154|9151.6|9155.4|9153.1|9151.9|9150.3|393
1602667200000|2020-10-14 09:20:00|9154.2|9151.8|9156.4|9154.9|9158.2|9156.1|9152.8|9150.8|459
1602667500000|2020-10-14 09:25:00|9156.3|9154.8|9157|9155.5|9157.2|9155.6|9153.2|9151.7|395
1602667800000|2020-10-14 09:30:00|9156.9|9155.4|9156|9154.5|9157|9155.5|9154.9|9153|350
1602668100000|2020-10-14 09:35:00|9155.9|9154.4|9162.8|9160.4|9164|9162.1|9155.8|9154.3|459
1602668400000|2020-10-14 09:40:00|9162.9|9160.5|9161.7|9160.2|9163.5|9161.9|9159.6|9158.1|461
1602668700000|2020-10-14 09:45:00|9161.6|9160.1|9158.1|9156.6|9162.7|9160.8|9157.8|9155.7|312
1602669000000|2020-10-14 09:50:00|9158.5|9156.1|9156.4|9154|9158.9|9156.5|9155.5|9153.5|261
1602669300000|2020-10-14 09:55:00|9156.5|9154.1|9152.6|9151.1|9156.5|9154.3|9151.2|9149.1|307
1602669600000|2020-10-14 10:00:00|9152.5|9151|9152.3|9150.8|9153.7|9152.2|9151.4|9149.6|286
1602669900000|2020-10-14 10:05:00|9152.2|9150.7|9152.7|9151.2|9153.5|9151.9|9150.7|9149.2|228
1602670200000|2020-10-14 10:10:00|9152.8|9151.3|9158.1|9155.7|9158.4|9156.5|9152.8|9151.3|249
1602670500000|2020-10-14 10:15:00|9158.2|9155.8|9156.6|9155.1|9158.3|9156.4|9154.6|9153.1|201
1602670800000|2020-10-14 10:20:00|9156.5|9155|9151.2|9149.7|9156.6|9155.1|9151.1|9149.6|238
1602671100000|2020-10-14 10:25:00|9151.3|9149.8|9147.3|9144.9|9151.6|9149.9|9146.5|9144.5|318
1602671400000|2020-10-14 10:30:00|9147.2|9144.8|9149.9|9148.4|9150.1|9148.6|9146.8|9144.8|358
1602671700000|2020-10-14 10:35:00|9150.1|9148.6|9151.6|9149.2|9151.8|9150.2|9149.5|9147.9|265
1602672000000|2020-10-14 10:40:00|9151.7|9149.3|9150.6|9149.1|9151.9|9150.4|9148.6|9146.7|206
1602672300000|2020-10-14 10:45:00|9150.7|9149.2|9148.9|9147.4|9150.8|9149.3|9146.6|9144.9|259
1602672600000|2020-10-14 10:50:00|9149|9147.5|9147.2|9145.7|9149.6|9148|9146|9144.5|227
1602672900000|2020-10-14 10:55:00|9147.1|9145.6|9148.9|9146.5|9149.4|9147.6|9147.1|9145.6|188
1602673200000|2020-10-14 11:00:00|9149|9146.6|9146.9|9145.4|9149|9147.1|9144.7|9143|384
1602673500000|2020-10-14 11:05:00|9146.8|9145.3|9145.3|9142.9|9146.9|9145.4|9143.6|9142|306
1602673800000|2020-10-14 11:10:00|9145.2|9142.8|9140.7|9139.2|9145.4|9143.5|9140.4|9138.7|294
1602674100000|2020-10-14 11:15:00|9140.6|9139.1|9142.8|9141.3|9142.9|9141.4|9139.8|9138.3|233
1602674400000|2020-10-14 11:20:00|9142.7|9141.2|9140.2|9138.7|9142.8|9141.3|9140.2|9138.2|287
1602674700000|2020-10-14 11:25:00|9140.1|9138.6|9144.4|9142.9|9144.9|9143.3|9140.1|9138.3|349
1602675000000|2020-10-14 11:30:00|9144.3|9142.8|9144.2|9142.7|9144.9|9143.3|9142.6|9140.6|279
1602675300000|2020-10-14 11:35:00|9144.1|9142.6|9142.1|9140.6|9144.3|9142.7|9141.7|9139.8|235
1602675600000|2020-10-14 11:40:00|9142.2|9140.7|9144.4|9142.9|9144.8|9143.3|9141.2|9139.7|202
1602675900000|2020-10-14 11:45:00|9144.3|9142.8|9144.8|9143.3|9147.3|9145.6|9143.4|9141.9|292
1602676200000|2020-10-14 11:50:00|9144.9|9143.4|9143.2|9141.7|9145.6|9144|9142.5|9141|191
1602676500000|2020-10-14 11:55:00|9143.1|9141.6|9140.8|9139.3|9143.6|9142.1|9140.2|9138.7|241
1602676800000|2020-10-14 12:00:00|9140.7|9139.2|9140.5|9139|9141.2|9139.7|9138.6|9136.7|343
1602677100000|2020-10-14 12:05:00|9140.4|9138.9|9138.2|9136.7|9140.9|9139.4|9138.2|9136.5|264
1602677400000|2020-10-14 12:10:00|9138.4|9136.9|9139.5|9138|9140.2|9138.5|9138.2|9136.6|280
1602677700000|2020-10-14 12:15:00|9139.4|9137.9|9135.8|9134.3|9139.4|9137.9|9133.3|9131.6|396
1602678000000|2020-10-14 12:20:00|9135.9|9134.4|9136.7|9135.2|9138.3|9136.4|9135.7|9134.2|322
1602678300000|2020-10-14 12:25:00|9136.6|9135.1|9135.6|9133.2|9138.4|9136.3|9134.6|9132.2|316
1602678600000|2020-10-14 12:30:00|9135.7|9133.3|9133.4|9131.9|9137.1|9133.7|9131.6|9130.1|557
1602678900000|2020-10-14 12:35:00|9133.5|9132|9131.2|9129.7|9133.8|9132.3|9128.4|9126.6|422
1602679200000|2020-10-14 12:40:00|9131.1|9129.6|9127.1|9125.6|9131.2|9129.7|9127|9125.5|352
1602679500000|2020-10-14 12:45:00|9127|9125.5|9128.9|9127.4|9129.7|9127.7|9125.8|9123.9|387
1602679800000|2020-10-14 12:50:00|9129|9127.5|9130.2|9128.7|9131.5|9129.8|9127.9|9126.4|365
1602680100000|2020-10-14 12:55:00|9130.1|9128.6|9130.4|9128.9|9130.6|9129.1|9127.3|9125.8|420
1602680400000|2020-10-14 13:00:00|9130.3|9128.8|9131.9|9130.4|9132.5|9130.8|9128.7|9127.2|397
1602680700000|2020-10-14 13:05:00|9131.8|9130.3|9133.8|9132.3|9134.1|9132.6|9130.9|9129.4|260
1602681000000|2020-10-14 13:10:00|9133.7|9132.2|9134.6|9133.1|9136.4|9134.9|9133.4|9131.9|306
1602681300000|2020-10-14 13:15:00|9134.5|9133|9132.2|9130.7|9135|9133.5|9130|9128.5|351
1602681600000|2020-10-14 13:20:00|9132.1|9130.6|9132.7|9131.2|9133|9131.5|9131.4|9129.9|220
1602681900000|2020-10-14 13:25:00|9132.8|9131.3|9134.2|9132.7|9135.9|9134.4|9132.7|9131.2|301
1602682200000|2020-10-14 13:30:00|9134.1|9132.6|9139.2|9137.7|9140.3|9138.8|9134.1|9132.6|522
1602682500000|2020-10-14 13:35:00|9139.1|9137.6|9142.5|9141|9143.6|9142.1|9138.9|9137.4|436
1602682800000|2020-10-14 13:40:00|9142.2|9140.7|9137.7|9136.2|9142.3|9140.8|9137.6|9136.1|370
1602683100000|2020-10-14 13:45:00|9137.6|9136.1|9135.7|9134.2|9138.1|9136.6|9135.1|9133.6|308
1602683400000|2020-10-14 13:50:00|9135.6|9134.1|9135.3|9133.8|9136.9|9135.4|9133.3|9131.8|385
1602683700000|2020-10-14 13:55:00|9135.4|9133.9|9136.2|9134.7|9136.5|9135|9133.9|9132.4|293
1602684000000|2020-10-14 14:00:00|9136.1|9134.6|9130.8|9129.3|9136.5|9135|9130.6|9129.1|358
1602684300000|2020-10-14 14:05:00|9130.7|9129.2|9130.8|9129.3|9132.3|9130.8|9129.1|9127.3|462
1602684600000|2020-10-14 14:10:00|9130.7|9129.2|9132.3|9130.8|9132.4|9130.9|9128.9|9127.4|350
1602684900000|2020-10-14 14:15:00|9132.4|9130.9|9132.3|9130.8|9133.5|9132|9129.9|9128.4|310
1602685200000|2020-10-14 14:20:00|9132.4|9130.9|9125.6|9124.1|9133.3|9131.8|9125.4|9123.9|335
1602685500000|2020-10-14 14:25:00|9125.5|9124|9128.7|9127.2|9129.4|9127.9|9125.5|9124|382
1602685800000|2020-10-14 14:30:00|9128.8|9127.3|9126.4|9124.9|9129.7|9128.2|9126|9124.5|440
1602686100000|2020-10-14 14:35:00|9126.5|9125|9120.5|9118.1|9126.6|9125.1|9119.2|9117.5|487
1602686400000|2020-10-14 14:40:00|9120.6|9118.2|9118.6|9117.1|9122.2|9120.3|9118.4|9116.8|530
1602686700000|2020-10-14 14:45:00|9118.5|9117|9117.1|9115.6|9118.8|9117.3|9114.1|9112.5|505
1602687000000|2020-10-14 14:50:00|9117.2|9115.7|9116.3|9114.8|9119|9117.5|9115.8|9114.3|563
1602687300000|2020-10-14 14:55:00|9116.2|9114.7|9122.6|9121.1|9123.8|9122.3|9116|9114.5|719
1602687600000|2020-10-14 15:00:00|9122.7|9121.2|9119.7|9118.2|9123|9121.5|9119.4|9117.9|488
1602687900000|2020-10-14 15:05:00|9119.6|9118.1|9118.2|9116.7|9120.7|9119.2|9117.5|9116|397
1602688200000|2020-10-14 15:10:00|9118.3|9116.8|9119.2|9117.7|9120.2|9118.7|9117.6|9116.1|292
1602688500000|2020-10-14 15:15:00|9119.3|9117.8|9120|9118.5|9121.6|9120.1|9119.1|9117.6|229
1602688800000|2020-10-14 15:20:00|9120.1|9118.6|9123.3|9121.8|9123.4|9121.9|9120.1|9118.6|283
1602689100000|2020-10-14 15:25:00|9123.2|9121.7|9124.5|9123|9125.7|9124.2|9122.9|9121.4|316
1602689400000|2020-10-14 15:30:00|9124.4|9122.9|9126.4|9124.9|9126.4|9124.9|9123.6|9121.7|270
1602689700000|2020-10-14 15:35:00|9126.3|9124.8|9124.1|9122.6|9126.3|9124.8|9123.4|9121.9|251
1602690000000|2020-10-14 15:40:00|9124|9122.5|9123.3|9121.8|9124.5|9123|9122.5|9120.6|249
1602690300000|2020-10-14 15:45:00|9123.4|9121.9|9124.2|9122.7|9125.8|9124.3|9122.4|9120.9|297
1602690600000|2020-10-14 15:50:00|9124.3|9122.8|9125|9123.5|9125.2|9123.7|9121.9|9120.4|368
1602690900000|2020-10-14 15:55:00|9124.8|9123.3|9128.5|9127|9128.8|9127.3|9123.3|9121.8|283
1602691200000|2020-10-14 16:00:00|9128.6|9127.1|9128.1|9126.6|9129.4|9127.9|9126.9|9125.4|302
1602691500000|2020-10-14 16:05:00|9128.2|9126.7|9124.3|9122.8|9128.2|9126.7|9124|9122.5|244
1602691800000|2020-10-14 16:10:00|9124.6|9123.1|9125.9|9124.4|9127.3|9125.8|9124.6|9123.1|229
1602692100000|2020-10-14 16:15:00|9125.8|9124.3|9128.9|9127.4|9128.9|9127.4|9125.6|9124.1|288
1602692400000|2020-10-14 16:20:00|9128.8|9127.3|9132.8|9131.3|9133.9|9132|9128.5|9127|385
1602692700000|2020-10-14 16:25:00|9132.9|9131.4|9130.7|9129.2|9133.7|9132.2|9130.6|9129.1|253
1602693000000|2020-10-14 16:30:00|9130.8|9129.3|9130.8|9129.3|9131.7|9130.2|9129.6|9128.1|237
1602693300000|2020-10-14 16:35:00|9131|9129.5|9130.7|9129.2|9131.8|9130.3|9130.1|9128.6|211
1602693600000|2020-10-14 16:40:00|9130.8|9129.3|9130.7|9129.2|9130.9|9129.4|9129.4|9127.9|152
1602693900000|2020-10-14 16:45:00|9130.5|9129|9130.8|9129.3|9130.9|9129.4|9129.8|9128.3|180
1602694200000|2020-10-14 16:50:00|9130.9|9129.4|9131.6|9130.1|9133.1|9131.6|9130.5|9129|177
1602694500000|2020-10-14 16:55:00|9131.5|9130|9129.9|9128.4|9131.7|9130.2|9129.4|9127.9|204
1602694800000|2020-10-14 17:00:00|9129.6|9128.1|9126.5|9125|9130.3|9128.5|9126.4|9124.7|270
1602695100000|2020-10-14 17:05:00|9126.4|9124.9|9125.9|9124.4|9127.5|9126|9125.9|9124.4|186
1602695400000|2020-10-14 17:10:00|9126|9124.5|9125.7|9124.2|9126.6|9124.8|9125|9123.5|212
1602695700000|2020-10-14 17:15:00|9125.8|9124.3|9125.9|9124.4|9126.5|9125|9125|9123.5|190
1602696000000|2020-10-14 17:20:00|9125.8|9124.3|9127.4|9125.9|9127.6|9126|9125.8|9123.9|184
1602696300000|2020-10-14 17:25:00|9127.3|9125.8|9127.3|9125.8|9127.5|9126|9126.5|9125|168
1602696600000|2020-10-14 17:30:00|9126.9|9125.4|9129.6|9128.1|9130.5|9128.8|9126.6|9124.8|235
1602696900000|2020-10-14 17:35:00|9129.5|9128|9129|9127.5|9130.1|9128.1|9128.3|9126.6|191
1602697200000|2020-10-14 17:40:00|9129.2|9127.7|9128.6|9127.1|9129.4|9127.8|9128.2|9126.7|128
1602697500000|2020-10-14 17:45:00|9128.7|9127.2|9127.7|9126.2|9128.7|9127.2|9127|9125.5|154
1602697800000|2020-10-14 17:50:00|9127.8|9126.3|9126.7|9125.2|9128.1|9126.6|9126.6|9125.1|144
1602698100000|2020-10-14 17:55:00|9126.6|9125.1|9129.2|9127.7|9129.4|9127.9|9126.6|9125.1|298
1602698400000|2020-10-14 18:00:00|9129.3|9127.8|9130.1|9128.6|9130.4|9128.9|9128.7|9127.2|313
1602698700000|2020-10-14 18:05:00|9130|9128.5|9128.7|9127.2|9130.2|9128.7|9127.5|9126|167
1602699000000|2020-10-14 18:10:00|9128.8|9127.3|9130.8|9129.3|9131|9129.5|9128.6|9127.1|177
1602699300000|2020-10-14 18:15:00|9130.9|9129.4|9131.6|9130.1|9131.8|9130.3|9130.5|9129|201
1602699600000|2020-10-14 18:20:00|9131.7|9130.2|9130|9128.5|9132|9130.5|9129.4|9127.9|143
1602699900000|2020-10-14 18:25:00|9129.9|9128.4|9130|9128.5|9131.9|9130.4|9129.9|9128.4|188
1602700200000|2020-10-14 18:30:00|9130.3|9128.8|9132.9|9131.4|9133.1|9131.6|9130.2|9128.7|169
1602700500000|2020-10-14 18:35:00|9133|9131.5|9133.8|9132.3|9135.2|9133.7|9132.5|9131|231
1602700800000|2020-10-14 18:40:00|9133.9|9132.4|9132.5|9131|9134.3|9132.8|9131.7|9130.2|158
1602701100000|2020-10-14 18:45:00|9132.6|9131.1|9132.5|9131|9133.2|9131.5|9132.1|9130.6|154
1602701400000|2020-10-14 18:50:00|9132.6|9131.1|9132.3|9130.8|9132.6|9131.1|9131.7|9130.2|161
1602701700000|2020-10-14 18:55:00|9132.4|9130.9|9132|9130.5|9132.5|9131|9130.5|9129|316
1602702000000|2020-10-14 19:00:00|9132.1|9130.6|9129.8|9128.3|9132.3|9130.8|9129.3|9127.8|194
1602702300000|2020-10-14 19:05:00|9129.7|9128.2|9130.8|9129.3|9131.3|9129.8|9129.7|9128.2|202
1602702600000|2020-10-14 19:10:00|9130.9|9129.4|9129.9|9128.4|9132.4|9130.8|9129.3|9127.5|241
1602702900000|2020-10-14 19:15:00|9129.8|9128.3|9129.9|9128.4|9131.1|9129.2|9129.5|9128|135
1602703200000|2020-10-14 19:20:00|9129.8|9128.3|9130|9128.5|9130.4|9128.8|9128.5|9127|200
1602703500000|2020-10-14 19:25:00|9130.1|9128.6|9130|9128.5|9131.6|9130.1|9129.9|9128.4|176
1602703800000|2020-10-14 19:30:00|9130.3|9128.8|9129.7|9128.2|9130.9|9129.2|9129.3|9127.8|216
1602704100000|2020-10-14 19:35:00|9129.6|9128.1|9130.7|9129.2|9131.1|9129.6|9129.6|9128.1|207
1602704400000|2020-10-14 19:40:00|9130.8|9129.3|9129.8|9128.3|9130.9|9129.3|9129.5|9127.9|210
1602704700000|2020-10-14 19:45:00|9129.9|9128.4|9128.5|9127|9131.1|9129.2|9128.5|9127|131
1602705000000|2020-10-14 19:50:00|9128.9|9126.5|9127.5|9126|9128.9|9127.2|9126.8|9125|253
1602705300000|2020-10-14 19:55:00|9127.6|9126.1|9128.3|9126.8|9129.5|9127.6|9126.1|9124.6|296
1602705600000|2020-10-14 20:00:00|9128.4|9126.9|9130.8|9129.3|9131.2|9129.6|9128.4|9126.5|167
1602705900000|2020-10-14 20:05:00|9130.9|9129.4|9131.7|9129.3|9132|9130|9130.5|9128.7|101
1602706200000|2020-10-14 20:10:00|9131.8|9129.4|9131.7|9130.2|9132.7|9130.7|9131.2|9129.4|97
1602706500000|2020-10-14 20:15:00|9132.1|9129.7|9131.7|9130.2|9132.1|9130.4|9131.4|9129.4|82
1602706800000|2020-10-14 20:20:00|9131.8|9130.3|9132.9|9131.4|9133.9|9132|9131.7|9130|90
1602707100000|2020-10-14 20:25:00|9132.6|9131.1|9132.4|9130.9|9133.8|9131.8|9131.8|9130|123
1602707400000|2020-10-14 20:30:00|9132.5|9131|9134.3|9131.9|9134.4|9132.3|9132.4|9130.6|80
1602707700000|2020-10-14 20:35:00|9134.4|9132|9134.7|9132.3|9135.1|9133.2|9133.9|9131.9|69
1602708000000|2020-10-14 20:40:00|9134.8|9132.4|9135.6|9133.2|9135.6|9133.6|9134.2|9132.1|93
1602708300000|2020-10-14 20:45:00|9135.5|9133.1|9134.6|9132.2|9135.6|9133.7|9134|9132|74
1602708600000|2020-10-14 20:50:00|9135|9132.6|9134.6|9132.2|9135.2|9132.8|9134|9131.6|130
1602708900000|2020-10-14 20:55:00|9134.4|9132|9139.2|9134.2|9139.3|9134.3|9134.2|9131.8|211
1602709200000|2020-10-14 21:00:00|9139.8|9134.8|9139.1|9134.1|9140.6|9135.6|9138.9|9133.9|28
1602709500000|2020-10-14 21:05:00|9138.6|9133.6|9137.7|9134.4|9139.4|9135.4|9137.4|9132.4|92
1602709800000|2020-10-14 21:10:00|9138|9133.2|9138.1|9133.1|9138.5|9134.5|9136.4|9132.4|93
1602710100000|2020-10-14 21:15:00|9138.2|9133.2|9137.8|9134.3|9138.2|9134.3|9136.1|9131.9|231
1602710400000|2020-10-14 21:20:00|9136.9|9133.2|9137.8|9133.7|9138.3|9134.3|9136.1|9131.9|102
1602710700000|2020-10-14 21:25:00|9138|9133|9136.7|9133.3|9138.1|9134.3|9136.2|9131.9|95
1602711000000|2020-10-14 21:30:00|9134.7|9132.8|9136|9131|9136|9132.8|9133.5|9128.5|218
1602711300000|2020-10-14 21:35:00|9135.4|9130.4|9134.9|9129.9|9135.9|9130.9|9133.3|9128.3|217
1602711600000|2020-10-14 21:40:00|9135|9130|9135|9130|9135.6|9130.6|9133.9|9128.9|91
1602711900000|2020-10-14 21:45:00|9134.6|9129.6|9134.9|9129.9|9135.1|9130.1|9134|9129|135
1602712200000|2020-10-14 21:50:00|9134.8|9129.8|9134.8|9129.8|9135.1|9130.1|9134.4|9129.4|164
1602712500000|2020-10-14 21:55:00|9134.9|9129.9|9135.2|9130.2|9135.4|9130.4|9134.2|9129.2|153
1602712800000|2020-10-14 22:00:00|9135.3|9130.3|9132.5|9130.1|9135.3|9130.3|9131.3|9128|438
1602713100000|2020-10-14 22:05:00|9132.3|9129.9|9132.5|9130.1|9133.1|9130.6|9132|9129.6|207
1602713400000|2020-10-14 22:10:00|9132.4|9130|9132.2|9129.8|9134|9130.9|9132.1|9129.7|135
1602713700000|2020-10-14 22:15:00|9132.4|9130|9132.3|9129.9|9132.7|9130.2|9132|9129.6|81
1602714000000|2020-10-14 22:20:00|9132.2|9129.8|9132.5|9130.1|9133.1|9130.7|9131.8|9129.4|126
1602714300000|2020-10-14 22:25:00|9132.7|9130.3|9133.7|9131.3|9133.9|9131.5|9132.4|9130|125
1602714600000|2020-10-14 22:30:00|9133.9|9131.5|9135.1|9132.7|9135.6|9133.2|9133.7|9131.3|105
1602714900000|2020-10-14 22:35:00|9135.3|9132.9|9135.6|9133.2|9136.7|9134.3|9135.1|9132.7|118
1602715200000|2020-10-14 22:40:00|9135.7|9133.3|9138.3|9135.9|9138.5|9136.1|9135.5|9133.1|206
1602715500000|2020-10-14 22:45:00|9138.1|9135.7|9137.7|9135.3|9138.2|9135.8|9136.6|9134.2|129
1602715800000|2020-10-14 22:50:00|9137.6|9135.2|9136.6|9134.2|9137.9|9135.5|9136.5|9134.1|86
1602716100000|2020-10-14 22:55:00|9136.7|9134.3|9137.3|9134.9|9137.6|9135.2|9136.5|9134.1|87
1602716400000|2020-10-14 23:00:00|9137.4|9135|9136.1|9133.7|9137.4|9135|9135.7|9133.3|174
1602716700000|2020-10-14 23:05:00|9136.2|9133.8|9135.7|9133.3|9136.3|9133.9|9134.9|9132.9|96
1602717000000|2020-10-14 23:10:00|9135.6|9133.2|9134.8|9132.4|9136.3|9134.1|9134.8|9132.4|72
1602717300000|2020-10-14 23:15:00|9134.9|9132.5|9136.1|9133.7|9136.4|9134.3|9134.8|9132.4|107
1602717600000|2020-10-14 23:20:00|9136.2|9133.8|9135.5|9133.1|9136.9|9134.8|9135.2|9133|114
1602717900000|2020-10-14 23:25:00|9135.6|9133.2|9136.2|9133.8|9136.9|9134.5|9135.5|9133.1|101
1602718200000|2020-10-14 23:30:00|9136.3|9133.9|9134.4|9132|9136.4|9134|9133.8|9131.4|116
1602718500000|2020-10-14 23:35:00|9134.3|9131.9|9135.9|9133.5|9136|9133.6|9133.9|9131.5|96
1602718800000|2020-10-14 23:40:00|9135.8|9133.4|9135.7|9133.3|9136.3|9133.9|9134.4|9132|192
1602719100000|2020-10-14 23:45:00|9135.6|9133.2|9134.7|9132.3|9135.8|9133.4|9134.1|9132.2|139
1602719400000|2020-10-14 23:50:00|9134.8|9132.4|9135.8|9133.4|9135.9|9133.5|9134.1|9131.7|116
1602719700000|2020-10-14 23:55:00|9135.3|9133.8|9135.5|9133.1|9136.4|9134|9135.1|9132.7|101
1602720000000|2020-10-15 00:00:00|9135.6|9133.2|9133.2|9130.8|9135.6|9133.2|9132.7|9130.3|249
1602720300000|2020-10-15 00:05:00|9133.3|9130.9|9132|9130.5|9134|9132|9132|9129.9|139
1602720600000|2020-10-15 00:10:00|9131.9|9130.4|9132.4|9130|9133.4|9131.4|9131.9|9130|170
1602720900000|2020-10-15 00:15:00|9132.5|9130.1|9133.2|9130.8|9134.2|9131.8|9132.3|9130|207
1602721200000|2020-10-15 00:20:00|9133.3|9130.9|9134|9131.6|9135.7|9133.6|9132.8|9130.7|200
1602721500000|2020-10-15 00:25:00|9133.6|9132.1|9133.5|9132|9134.2|9132.3|9133.3|9131.3|117
1602721800000|2020-10-15 00:30:00|9133.6|9132.1|9135.9|9133.5|9135.9|9134|9132.2|9129.9|228
1602722100000|2020-10-15 00:35:00|9135.3|9133.8|9134.9|9132.5|9135.8|9133.9|9134.4|9132.5|140
1602722400000|2020-10-15 00:40:00|9135|9132.6|9135|9132.6|9135.1|9133.2|9133.8|9132.2|127
1602722700000|2020-10-15 00:45:00|9134.9|9132.5|9135.3|9133.8|9136.2|9134.3|9133.8|9131.9|261
1602723000000|2020-10-15 00:50:00|9135.2|9133.7|9135.7|9133.3|9136.7|9134.3|9134.2|9132.4|212
1602723300000|2020-10-15 00:55:00|9135.8|9133.4|9133.8|9132.3|9136.6|9134.2|9133|9130.7|194
1602723600000|2020-10-15 01:00:00|9133.7|9132.2|9135.7|9133.3|9136.6|9134.9|9133.1|9131.3|321
1602723900000|2020-10-15 01:05:00|9135.6|9133.2|9133|9130.6|9135.7|9133.6|9132.5|9130.5|214
1602724200000|2020-10-15 01:10:00|9132.9|9130.5|9132|9129.6|9133.2|9131.3|9131|9129.3|254
1602724500000|2020-10-15 01:15:00|9131.9|9129.5|9129.8|9128.3|9132.9|9131|9129.8|9127.8|249
1602724800000|2020-10-15 01:20:00|9130.4|9128|9132|9129.6|9132.8|9130.9|9129.9|9127.9|339
1602725100000|2020-10-15 01:25:00|9132.1|9129.7|9132.9|9130.5|9133.4|9131.4|9131.9|9129.5|194
1602725400000|2020-10-15 01:30:00|9133|9130.6|9135.3|9132.9|9135.9|9133.9|9132.5|9130.4|229
1602725700000|2020-10-15 01:35:00|9135.4|9133|9134.8|9133.3|9136.4|9134.3|9134.5|9132.5|193
1602726000000|2020-10-15 01:40:00|9134.9|9133.4|9135|9132.6|9135.1|9133.5|9133.5|9131.8|224
1602726300000|2020-10-15 01:45:00|9134.9|9132.5|9135.6|9133.2|9136|9134|9134.2|9132.2|138
1602726600000|2020-10-15 01:50:00|9135.7|9133.3|9133.7|9132.2|9135.8|9133.8|9133.5|9131.6|241
1602726900000|2020-10-15 01:55:00|9133.6|9132.1|9132|9129.6|9134.2|9132.3|9131.7|9129.3|225
1602727200000|2020-10-15 02:00:00|9132.5|9130.1|9134.9|9132.5|9135.6|9133.7|9131.4|9129.2|261
1602727500000|2020-10-15 02:05:00|9135|9132.6|9133.4|9131.9|9135.1|9133.1|9133|9131|181
1602727800000|2020-10-15 02:10:00|9133.8|9131.4|9133|9130.6|9134.3|9132.5|9131.9|9129.9|193
1602728100000|2020-10-15 02:15:00|9132.9|9130.5|9133.2|9130.8|9133.4|9131.4|9132.2|9130.3|98
1602728400000|2020-10-15 02:20:00|9133.3|9130.9|9133.5|9131.1|9133.9|9131.5|9132.8|9130.6|107
1602728700000|2020-10-15 02:25:00|9133.6|9131.2|9134.7|9133.2|9135.4|9133.6|9132.9|9131.1|189
1602729000000|2020-10-15 02:30:00|9134.8|9133.3|9134|9131.6|9135.5|9133.6|9133.3|9131.3|178
1602729300000|2020-10-15 02:35:00|9134.1|9131.7|9133.9|9132.4|9134.5|9132.5|9133|9130.6|134
1602729600000|2020-10-15 02:40:00|9133.8|9132.3|9134|9131.6|9134.8|9132.6|9133.3|9131.5|132
1602729900000|2020-10-15 02:45:00|9133.9|9131.5|9134.9|9132.5|9135|9132.6|9132.7|9130.6|175
1602730200000|2020-10-15 02:50:00|9135|9132.6|9137.7|9136.2|9139.9|9137.5|9135|9132.6|326
1602730500000|2020-10-15 02:55:00|9138.1|9135.7|9137.5|9136|9138.2|9136.3|9136.3|9134.5|145
1602730800000|2020-10-15 03:00:00|9137.6|9136.1|9136|9134.5|9138.2|9136.3|9135.8|9133.7|201
1602731100000|2020-10-15 03:05:00|9135.9|9134.4|9134.1|9131.7|9136.5|9134.5|9134|9131.6|132
1602731400000|2020-10-15 03:10:00|9133.7|9132.2|9134.4|9132|9134.9|9132.7|9133.5|9131.6|162
1602731700000|2020-10-15 03:15:00|9134|9132.5|9133.8|9131.4|9134.4|9132.5|9133.3|9130.9|113
1602732000000|2020-10-15 03:20:00|9133.7|9131.3|9133.9|9131.5|9134.5|9132.5|9133.5|9131.2|61
1602732300000|2020-10-15 03:25:00|9134|9131.6|9133.9|9131.5|9134.8|9133|9133.2|9131.3|108
1602732600000|2020-10-15 03:30:00|9134|9131.6|9133|9131.5|9134.2|9132.7|9133|9131.4|108
1602732900000|2020-10-15 03:35:00|9133.1|9131.6|9134.1|9132.6|9134.6|9132.7|9132.8|9130.9|123
1602733200000|2020-10-15 03:40:00|9134.2|9132.7|9134.6|9132.2|9135.9|9134|9133.9|9132|134
1602733500000|2020-10-15 03:45:00|9134.5|9132.1|9133.7|9132.2|9134.8|9132.8|9133.7|9131.8|93
1602733800000|2020-10-15 03:50:00|9133.8|9132.3|9133.7|9131.3|9134.2|9132.3|9132.7|9130.8|123
1602734100000|2020-10-15 03:55:00|9133.3|9131.8|9132.8|9131.3|9134.1|9132.5|9132.8|9130.8|149
1602734400000|2020-10-15 04:00:00|9132.7|9131.2|9133.8|9131.4|9134|9132.1|9132.7|9131|114
1602734700000|2020-10-15 04:05:00|9133.9|9131.5|9133.2|9131.7|9134.1|9132.5|9133.1|9131.2|104
1602735000000|2020-10-15 04:10:00|9133.3|9131.8|9134.9|9132.5|9134.9|9133|9132.7|9131.1|145
1602735300000|2020-10-15 04:15:00|9134.8|9132.4|9135.1|9132.7|9135.1|9133.3|9133.9|9132.3|91
1602735600000|2020-10-15 04:20:00|9135|9132.6|9134.9|9132.5|9135.1|9132.9|9134|9132.1|73
1602735900000|2020-10-15 04:25:00|9134.8|9132.4|9133.6|9132.1|9134.8|9132.4|9133.5|9131.4|132
1602736200000|2020-10-15 04:30:00|9133.5|9132|9133.9|9131.5|9134.4|9132.6|9133.4|9131.4|79
1602736500000|2020-10-15 04:35:00|9132.8|9131.3|9133.2|9130.8|9133.3|9131.5|9132.3|9130.4|119
1602736800000|2020-10-15 04:40:00|9133.1|9130.7|9132.7|9130.3|9133.2|9131.2|9132|9130.1|132
1602737100000|2020-10-15 04:45:00|9132.6|9130.2|9132.9|9130.5|9133.1|9131.1|9132.2|9130.1|82
1602737400000|2020-10-15 04:50:00|9132.8|9130.4|9132.4|9130|9132.9|9131|9131.5|9129.6|130
1602737700000|2020-10-15 04:55:00|9132.3|9129.9|9131.9|9129.5|9132.4|9130.1|9130.5|9128.7|133
1602738000000|2020-10-15 05:00:00|9132|9129.6|9131.8|9129.4|9132.5|9130.5|9130.8|9128.8|163
1602738300000|2020-10-15 05:05:00|9131.4|9129.9|9132.2|9129.8|9132.4|9130.2|9130.8|9128.8|134
1602738600000|2020-10-15 05:10:00|9132.3|9129.9|9130.6|9129.1|9132.5|9130.5|9130.5|9128.6|159
1602738900000|2020-10-15 05:15:00|9130.7|9129.2|9129.9|9128.4|9131.4|9129.5|9129.6|9127.7|152
1602739200000|2020-10-15 05:20:00|9130|9128.5|9130|9128.5|9131.1|9129.2|9129.9|9127.9|115
1602739500000|2020-10-15 05:25:00|9130.1|9128.6|9130.5|9128.1|9131|9128.9|9129.6|9127.7|96
1602739800000|2020-10-15 05:30:00|9130.6|9128.2|9131.2|9128.8|9131.5|9129.6|9130.2|9128.1|99
1602740100000|2020-10-15 05:35:00|9131.3|9128.9|9130.4|9128|9131.4|9129.4|9130|9128|116
1602740400000|2020-10-15 05:40:00|9130.3|9127.9|9129|9126.6|9130.5|9128.6|9128.4|9126.5|129
1602740700000|2020-10-15 05:45:00|9128.7|9127.2|9128.4|9126|9129|9127.3|9127.4|9125.5|136
1602741000000|2020-10-15 05:50:00|9128.5|9126.1|9129|9126.6|9129.2|9127.2|9128.1|9126.1|108
1602741300000|2020-10-15 05:55:00|9128.9|9126.5|9129.9|9127.5|9130.6|9128.8|9128.5|9126.5|217
1602741600000|2020-10-15 06:00:00|9130|9127.6|9129.4|9127.9|9132.6|9130.7|9129|9127.1|283
1602741900000|2020-10-15 06:05:00|9129.5|9128|9132.6|9130.2|9132.6|9130.9|9128.7|9127.1|314
1602742200000|2020-10-15 06:10:00|9132.7|9130.3|9132.5|9130.1|9132.9|9131.1|9131.4|9129.5|268
1602742500000|2020-10-15 06:15:00|9132.6|9130.2|9134.6|9132.2|9134.9|9133.2|9131.4|9129.9|295
1602742800000|2020-10-15 06:20:00|9134.7|9132.3|9132.6|9130.2|9134.9|9133|9132|9130.1|196
1602743100000|2020-10-15 06:25:00|9132.3|9130.8|9133.5|9131.1|9134.1|9131.8|9131.9|9129.8|168
1602743400000|2020-10-15 06:30:00|9133.4|9131|9134|9132.5|9134.6|9132.8|9132.4|9130.6|202
1602743700000|2020-10-15 06:35:00|9134.2|9131.8|9136|9133.6|9136|9133.8|9133.9|9131.7|208
1602744000000|2020-10-15 06:40:00|9136.1|9133.7|9136|9134.5|9137.4|9135.2|9136|9133.6|192
1602744300000|2020-10-15 06:45:00|9136.1|9134.6|9141.1|9139.6|9143.1|9141|9136|9134.1|403
1602744600000|2020-10-15 06:50:00|9141|9139.5|9136.7|9135.2|9142.2|9140.7|9136.5|9134.8|265
1602744900000|2020-10-15 06:55:00|9136.9|9135.4|9141.2|9138.8|9141.7|9140.2|9136.4|9134.8|466
1602745200000|2020-10-15 07:00:00|9141.1|9138.7|9134.2|9132.7|9141.1|9138.7|9133.9|9132.4|447
1602745500000|2020-10-15 07:05:00|9134.3|9132.8|9132.5|9131|9135|9133.2|9131.9|9130.1|491
1602745800000|2020-10-15 07:10:00|9132.4|9130.9|9130.8|9128.4|9132.8|9131|9129.9|9128|388
1602746100000|2020-10-15 07:15:00|9130.9|9128.5|9133.7|9131.3|9134.6|9132.5|9128.2|9126.7|351
1602746400000|2020-10-15 07:20:00|9133.4|9131.9|9134.5|9133|9135.5|9133.8|9131|9129.4|428
1602746700000|2020-10-15 07:25:00|9134.4|9132.9|9135.8|9134.3|9136.4|9134.6|9133.2|9131.2|420
1602747000000|2020-10-15 07:30:00|9135.9|9134.4|9136.9|9134.5|9137.7|9136.2|9135|9133.2|332
1602747300000|2020-10-15 07:35:00|9137|9134.6|9136.9|9135.4|9137.9|9136|9133.4|9131.9|338
1602747600000|2020-10-15 07:40:00|9137|9135.5|9135.5|9133.1|9137.5|9136|9134.1|9132.4|425
1602747900000|2020-10-15 07:45:00|9135.6|9133.2|9136|9134.5|9136.4|9134.5|9133.6|9131.9|301
1602748200000|2020-10-15 07:50:00|9136.2|9134.7|9139.2|9137.7|9139.6|9138.1|9135.9|9134.4|284
1602748500000|2020-10-15 07:55:00|9138.9|9137.4|9136.2|9133.8|9138.9|9137.4|9135.7|9133.7|355
1602748800000|2020-10-15 08:00:00|9135.7|9134.2|9140.1|9138.6|9140.3|9138.8|9135.7|9134.2|379
1602749100000|2020-10-15 08:05:00|9140.3|9138.8|9141.8|9140.3|9145|9143.1|9140.3|9138.8|417
1602749400000|2020-10-15 08:10:00|9141.9|9140.4|9140.7|9139.2|9141.9|9140.4|9140|9138.2|312
1602749700000|2020-10-15 08:15:00|9140.8|9139.3|9141.9|9140.4|9144.3|9142.3|9140.7|9138.6|449
1602750000000|2020-10-15 08:20:00|9142|9140.5|9142.1|9140.6|9144.1|9142.6|9141.5|9139.6|577
1602750300000|2020-10-15 08:25:00|9142|9140.5|9143.6|9142.1|9145|9143.4|9140.9|9138.7|611
1602750600000|2020-10-15 08:30:00|9143.7|9142.2|9147.2|9145.7|9148.2|9146.6|9143.4|9141.9|472
1602750900000|2020-10-15 08:35:00|9147.1|9145.6|9145.1|9143.6|9148.2|9146.6|9143.5|9142|553
1602751200000|2020-10-15 08:40:00|9145|9143.5|9149.4|9147.9|9150.7|9148.9|9144.9|9143.4|376
1602751500000|2020-10-15 08:45:00|9149.5|9148|9153.1|9151.6|9154.4|9152.9|9149.4|9147.7|483
1602751800000|2020-10-15 08:50:00|9153|9151.5|9155.3|9153.8|9155.7|9154|9152.5|9150.8|381
1602752100000|2020-10-15 08:55:00|9155.5|9154|9154.7|9153.2|9156.1|9154.4|9153.2|9151.3|324
1602752400000|2020-10-15 09:00:00|9154.8|9153.3|9151.5|9150|9156.8|9155.1|9150.4|9148.3|439
1602752700000|2020-10-15 09:05:00|9151.4|9149.9|9149.5|9148|9155.2|9153.6|9148.3|9146.4|429
1602753000000|2020-10-15 09:10:00|9149.4|9147.9|9146.2|9143.8|9149.9|9148.2|9145.6|9143.2|313
1602753300000|2020-10-15 09:15:00|9146.3|9143.9|9146.3|9144.8|9147.7|9146.2|9144.1|9142.6|342
1602753600000|2020-10-15 09:20:00|9146.2|9144.7|9147.3|9145.8|9147.9|9146.1|9145|9143.5|279
1602753900000|2020-10-15 09:25:00|9147.4|9145.9|9150.2|9148.7|9150.3|9148.8|9147.4|9145.9|257
1602754200000|2020-10-15 09:30:00|9150.1|9148.6|9151.2|9148.8|9151.8|9150.3|9149.5|9147.8|243
1602754500000|2020-10-15 09:35:00|9151.1|9148.7|9148.3|9146.8|9151.3|9149.2|9148|9146.5|242
1602754800000|2020-10-15 09:40:00|9148.1|9146.6|9145.5|9144|9150.4|9148.6|9145.2|9143.7|302
1602755100000|2020-10-15 09:45:00|9145.6|9144.1|9148.4|9146.9|9149.2|9147.3|9145.6|9143.8|369
1602755400000|2020-10-15 09:50:00|9148.5|9147|9146.2|9144.7|9149.3|9147.5|9146.2|9144.6|258
1602755700000|2020-10-15 09:55:00|9146.4|9144.9|9145.8|9144.3|9147.7|9146.2|9145.8|9144.1|404
1602756000000|2020-10-15 10:00:00|9145.7|9144.2|9146.5|9145|9147.8|9146.2|9145.2|9143.6|251
1602756300000|2020-10-15 10:05:00|9146.6|9145.1|9149.2|9147.7|9149.2|9147.7|9146.1|9144.6|260
1602756600000|2020-10-15 10:10:00|9149.1|9147.6|9148|9146.5|9149.5|9148|9146.8|9144.9|297
1602756900000|2020-10-15 10:15:00|9147.9|9146.4|9148|9146.5|9150.5|9149|9147.8|9145.8|382
1602757200000|2020-10-15 10:20:00|9148.1|9146.6|9144.3|9142.8|9148.7|9147|9144.2|9142.7|297
1602757500000|2020-10-15 10:25:00|9144.2|9142.7|9140.9|9139.4|9145.4|9143.9|9139.8|9138.3|383
1602757800000|2020-10-15 10:30:00|9141|9139.5|9138.7|9137.2|9141.8|9140.1|9138.5|9137|308
1602758100000|2020-10-15 10:35:00|9138.8|9137.3|9139|9137.5|9140|9138.5|9137|9135.5|307
1602758400000|2020-10-15 10:40:00|9138.9|9137.4|9135.7|9134.2|9139.7|9138|9135.3|9133.6|515
1602758700000|2020-10-15 10:45:00|9136.2|9133.8|9137.5|9136|9137.9|9136.1|9133.9|9132.4|436
1602759000000|2020-10-15 10:50:00|9137.6|9136.1|9140|9138.5|9140.4|9138.6|9137|9135.5|412
1602759300000|2020-10-15 10:55:00|9140.1|9138.6|9137.6|9136.1|9141.2|9139.7|9136.9|9135.4|352
1602759600000|2020-10-15 11:00:00|9137.7|9136.2|9136.9|9135.4|9139.3|9137.8|9134.9|9133.4|293
1602759900000|2020-10-15 11:05:00|9136.8|9135.3|9138.9|9137.4|9139.1|9137.6|9136.5|9135|275
1602760200000|2020-10-15 11:10:00|9138.7|9137.2|9140.1|9138.6|9140.6|9139.1|9135.8|9134.3|413
1602760500000|2020-10-15 11:15:00|9140.2|9138.7|9137.5|9136|9140.7|9139.2|9137.1|9135.6|413
1602760800000|2020-10-15 11:20:00|9137.6|9136.1|9137|9135.5|9138|9136.5|9134.5|9133|360
1602761100000|2020-10-15 11:25:00|9137.1|9135.6|9137.5|9135.1|9137.7|9136|9136|9134.5|276
1602761400000|2020-10-15 11:30:00|9137.3|9134.9|9135.5|9134|9138.1|9136.1|9135.4|9133.9|383
1602761700000|2020-10-15 11:35:00|9135.6|9134.1|9137|9135.5|9137|9135.5|9134.1|9132.6|274
1602762000000|2020-10-15 11:40:00|9136.9|9135.4|9136.6|9135.1|9137.5|9136|9135.3|9133.8|297
1602762300000|2020-10-15 11:45:00|9136.7|9135.2|9138.4|9136.9|9138.5|9137|9135.1|9133.5|352
1602762600000|2020-10-15 11:50:00|9138.3|9136.8|9140.2|9138.7|9140.9|9139.4|9137.9|9136.4|337
1602762900000|2020-10-15 11:55:00|9140.1|9138.6|9138.1|9136.6|9140.7|9139.2|9136|9134.5|393
1602763200000|2020-10-15 12:00:00|9138.2|9136.7|9137.9|9136.4|9139.6|9138.1|9137|9135.5|356
1602763500000|2020-10-15 12:05:00|9138|9136.5|9146.3|9144.8|9147.8|9146.3|9137.6|9136.1|445
1602763800000|2020-10-15 12:10:00|9146.5|9145|9144.4|9142.9|9148.1|9146.6|9143.4|9141.9|545
1602764100000|2020-10-15 12:15:00|9144.5|9143|9142.8|9141.3|9147.2|9145.7|9142|9140.5|460
1602764400000|2020-10-15 12:20:00|9142.9|9141.4|9142|9140.5|9143.9|9142|9141.4|9139.9|399
1602764700000|2020-10-15 12:25:00|9142.1|9140.6|9141.8|9139.4|9142.4|9140.9|9139.4|9137.9|299
1602765000000|2020-10-15 12:30:00|9141.9|9139.5|9142.3|9140.8|9143.5|9141.5|9140.6|9139.1|335
1602765300000|2020-10-15 12:35:00|9142.4|9140.9|9139.1|9137.6|9144.4|9142.6|9138.5|9137|430
1602765600000|2020-10-15 12:40:00|9139|9137.5|9138.6|9137.1|9140.6|9139.1|9138.4|9136.9|317
1602765900000|2020-10-15 12:45:00|9138.5|9137|9140|9138.5|9140.5|9139|9138.1|9136.6|245
1602766200000|2020-10-15 12:50:00|9140.1|9138.6|9141|9139.5|9141.3|9139.8|9139.6|9138.1|291
1602766500000|2020-10-15 12:55:00|9141.1|9139.6|9142.1|9140.6|9142.2|9140.7|9140|9138.5|366
1602766800000|2020-10-15 13:00:00|9142|9140.5|9144.3|9142.8|9146.6|9145.1|9141.7|9140.2|570
1602767100000|2020-10-15 13:05:00|9144.1|9142.6|9146.6|9145.1|9148.4|9146.9|9142.5|9141|437
1602767400000|2020-10-15 13:10:00|9146.5|9145|9148.8|9147.3|9152|9150.2|9146.1|9144.6|518
1602767700000|2020-10-15 13:15:00|9149|9147.5|9147.3|9145.8|9150.5|9149|9146.1|9144.4|332
1602768000000|2020-10-15 13:20:00|9147.4|9145.9|9146.1|9144.6|9148.5|9147|9145|9143.5|321
1602768300000|2020-10-15 13:25:00|9146|9144.5|9147.3|9145.8|9147.8|9146.3|9144.5|9143|365
1602768600000|2020-10-15 13:30:00|9147.4|9145.9|9145|9143.5|9149.2|9147.7|9143.7|9142.2|611
1602768900000|2020-10-15 13:35:00|9144.9|9143.4|9143.9|9142.4|9146|9144.5|9142.3|9140.8|510
1602769200000|2020-10-15 13:40:00|9143.8|9142.3|9142.9|9141.4|9145.9|9144.4|9142.1|9140.6|492
1602769500000|2020-10-15 13:45:00|9143|9141.5|9143.6|9142.1|9144.2|9142.6|9141.3|9139.8|428
1602769800000|2020-10-15 13:50:00|9143.7|9142.2|9141.1|9139.6|9145.1|9143.6|9139.6|9137.5|485
1602770100000|2020-10-15 13:55:00|9141.2|9139.7|9143.6|9142.1|9144.5|9143|9138.1|9136.6|562
1602770400000|2020-10-15 14:00:00|9143.5|9142|9143.7|9142.2|9147.2|9145.7|9142.1|9140.6|546
1602770700000|2020-10-15 14:05:00|9143.6|9142.1|9145.6|9144.1|9145.8|9144.1|9143.2|9141.7|516
1602771000000|2020-10-15 14:10:00|9145.5|9144|9142.5|9141|9145.6|9144|9139.1|9137.3|467
1602771300000|2020-10-15 14:15:00|9142.4|9140.9|9142.6|9140.2|9145.2|9143.1|9140.5|9138.8|510
1602771600000|2020-10-15 14:20:00|9142.7|9140.3|9141.1|9139.6|9143.2|9141.3|9140.1|9138.1|442
1602771900000|2020-10-15 14:25:00|9141.2|9139.7|9143.2|9141.7|9144.4|9142.5|9139.5|9137.7|515
1602772200000|2020-10-15 14:30:00|9143.3|9141.8|9142.4|9140.9|9146.1|9144.6|9142.2|9140.7|500
1602772500000|2020-10-15 14:35:00|9142.3|9140.8|9142.8|9141.3|9145.7|9144|9141.5|9140|513
1602772800000|2020-10-15 14:40:00|9142.6|9141.1|9148.5|9147|9149.1|9147.6|9142.6|9140.6|493
1602773100000|2020-10-15 14:45:00|9148.4|9146.9|9141.5|9140|9150.9|9149.4|9141.2|9139.1|577
1602773400000|2020-10-15 14:50:00|9141.4|9139.9|9138.9|9137.4|9141.6|9140.1|9137.8|9135.8|540
1602773700000|2020-10-15 14:55:00|9139|9137.5|9139.5|9138|9143.4|9141.4|9137.7|9136.2|582
1602774000000|2020-10-15 15:00:00|9139.4|9137.9|9139.9|9138.4|9140.5|9139|9137.4|9135.9|526
1602774300000|2020-10-15 15:05:00|9140|9138.5|9142.1|9140.6|9143.3|9141.8|9139.5|9137.8|370
1602774600000|2020-10-15 15:10:00|9142.2|9140.7|9141.9|9140.4|9142.4|9140.9|9140|9138.5|389
1602774900000|2020-10-15 15:15:00|9141.8|9140.3|9138.4|9136.9|9142.1|9140.3|9138.1|9136.5|440
1602775200000|2020-10-15 15:20:00|9138.3|9136.8|9138.8|9137.3|9139.9|9138.4|9138.1|9136.6|280
1602775500000|2020-10-15 15:25:00|9138.7|9137.2|9137.7|9136.2|9139.3|9137.4|9137.3|9135.8|290
1602775800000|2020-10-15 15:30:00|9137.6|9136.1|9138.2|9136.7|9138.5|9137|9136.9|9135.4|263
1602776100000|2020-10-15 15:35:00|9138.3|9136.8|9140.1|9138.6|9140.8|9139.3|9137.6|9136|304
1602776400000|2020-10-15 15:40:00|9140.2|9138.7|9144.6|9143.1|9145.4|9143.9|9140.1|9138.6|375
1602776700000|2020-10-15 15:45:00|9144.4|9142.9|9141.8|9140.3|9144.5|9143|9140.9|9139.4|362
1602777000000|2020-10-15 15:50:00|9141.7|9140.2|9142.1|9140.6|9142.4|9140.9|9140.4|9138.9|272
1602777300000|2020-10-15 15:55:00|9142|9140.5|9145.1|9143.6|9145.4|9143.9|9139.6|9138.1|363
1602777600000|2020-10-15 16:00:00|9145|9143.5|9141.3|9139.8|9145.2|9143.7|9141|9139.5|313
1602777900000|2020-10-15 16:05:00|9141.4|9139.9|9143.9|9142.4|9144|9142.5|9141|9139.5|250
1602778200000|2020-10-15 16:10:00|9144|9142.5|9144.9|9143.4|9144.9|9143.4|9143.2|9141.7|337
1602778500000|2020-10-15 16:15:00|9144.8|9143.3|9144.7|9143.2|9145.1|9143.6|9143.7|9142.2|190
1602778800000|2020-10-15 16:20:00|9144.6|9143.1|9146.3|9144.8|9146.6|9145.1|9144.3|9142.8|262
1602779100000|2020-10-15 16:25:00|9146.4|9144.9|9146|9144.5|9146.5|9145|9144.7|9143.2|248
1602779400000|2020-10-15 16:30:00|9146.1|9144.6|9148|9146.5|9148.3|9146.8|9145.1|9143.6|224
1602779700000|2020-10-15 16:35:00|9147.9|9146.4|9146|9144.5|9148|9146.5|9145.4|9143.9|223
1602780000000|2020-10-15 16:40:00|9145.9|9144.4|9147.7|9146.2|9148.2|9146.7|9144.8|9143.1|229
1602780300000|2020-10-15 16:45:00|9147.8|9146.3|9147.1|9145.6|9148.5|9147|9147|9145.5|269
1602780600000|2020-10-15 16:50:00|9147.2|9145.7|9147.7|9146.2|9148.1|9146.6|9147.1|9145.6|195
1602780900000|2020-10-15 16:55:00|9148|9146.5|9146.8|9145.3|9148|9146.5|9146.5|9145|280
1602781200000|2020-10-15 17:00:00|9146.9|9145.4|9145.7|9144.2|9146.9|9145.4|9144.8|9143.3|246
1602781500000|2020-10-15 17:05:00|9145.6|9144.1|9145.8|9144.3|9145.8|9144.3|9144.7|9143.2|199
1602781800000|2020-10-15 17:10:00|9145.7|9144.2|9144.6|9143.1|9145.9|9144.4|9144.5|9143|176
1602782100000|2020-10-15 17:15:00|9144.5|9143|9144.3|9142.8|9145.1|9143.6|9143.9|9142.4|202
1602782400000|2020-10-15 17:20:00|9144.2|9142.7|9144.3|9142.8|9145.4|9143.9|9143.9|9142.4|182
1602782700000|2020-10-15 17:25:00|9144.4|9142.9|9144.1|9142.6|9144.7|9143.2|9143|9141.5|185
1602783000000|2020-10-15 17:30:00|9144.2|9142.7|9144.1|9142.6|9144.9|9143.4|9143.9|9142.4|181
1602783300000|2020-10-15 17:35:00|9144.2|9142.7|9143.1|9141.6|9144.4|9142.9|9142.2|9140.7|243
1602783600000|2020-10-15 17:40:00|9143|9141.5|9144.8|9143.3|9145.2|9143.7|9142.5|9140.6|193
1602783900000|2020-10-15 17:45:00|9144.7|9143.2|9147.1|9145.6|9147.6|9146.1|9144.7|9143.2|192
1602784200000|2020-10-15 17:50:00|9147|9145.5|9146.7|9145.2|9147.5|9145.6|9146.1|9144.6|153
1602784500000|2020-10-15 17:55:00|9146.6|9145.1|9153.4|9151.9|9154|9152.5|9145.8|9144.3|325
1602784800000|2020-10-15 18:00:00|9153.5|9152|9152.5|9151|9155.6|9154.1|9151.8|9150.3|341
1602785100000|2020-10-15 18:05:00|9152.4|9150.9|9151.9|9150.4|9153|9151.2|9151.2|9149.7|227
1602785400000|2020-10-15 18:10:00|9152|9150.5|9151.9|9150.4|9152.3|9150.8|9151.7|9150.2|115
1602785700000|2020-10-15 18:15:00|9151.8|9150.3|9150.5|9149|9151.9|9150.4|9150|9148.5|140
1602786000000|2020-10-15 18:20:00|9150.6|9149.1|9149.3|9147.8|9150.9|9149.4|9148.9|9147|175
1602786300000|2020-10-15 18:25:00|9149.4|9147.9|9149.2|9147.7|9150.5|9148.7|9149.1|9147.6|157
1602786600000|2020-10-15 18:30:00|9149.1|9147.6|9150|9148.5|9150.6|9149.1|9148.5|9147|156
1602786900000|2020-10-15 18:35:00|9149.9|9148.4|9150.1|9148.6|9151.5|9150|9149.3|9147.8|212
1602787200000|2020-10-15 18:40:00|9150|9148.5|9150.9|9149.4|9151.1|9149.6|9150|9148.5|164
1602787500000|2020-10-15 18:45:00|9151|9149.5|9151.6|9150.1|9151.6|9150.1|9150.8|9149.3|155
1602787800000|2020-10-15 18:50:00|9151.5|9150|9151|9149.5|9151.5|9150|9150.7|9149.2|106
1602788100000|2020-10-15 18:55:00|9150.9|9149.4|9152.7|9151.2|9152.9|9151.4|9150.7|9149.2|244
1602788400000|2020-10-15 19:00:00|9152.9|9151.4|9151.6|9150.1|9153|9151.5|9151.2|9149.7|231
1602788700000|2020-10-15 19:05:00|9151.7|9150.2|9151.2|9149.7|9151.9|9150.4|9150.6|9148.8|132
1602789000000|2020-10-15 19:10:00|9151.3|9149.8|9150.8|9149.3|9151.5|9150|9150.6|9148.7|153
1602789300000|2020-10-15 19:15:00|9150.7|9149.2|9150.1|9148.6|9151.3|9149.5|9150|9148.3|166
1602789600000|2020-10-15 19:20:00|9150|9148.5|9148.6|9147.1|9150.1|9148.6|9148.3|9146.8|145
1602789900000|2020-10-15 19:25:00|9148.7|9147.2|9147.3|9145.8|9148.9|9147.4|9147.2|9145.4|244
1602790200000|2020-10-15 19:30:00|9147.4|9145.9|9147.3|9145.8|9148|9146.1|9146.6|9145.1|160
1602790500000|2020-10-15 19:35:00|9147.2|9145.7|9146.1|9144.6|9147.2|9145.7|9145.8|9144|165
1602790800000|2020-10-15 19:40:00|9146.3|9144.8|9147.5|9146|9147.8|9146.3|9146.2|9144.5|156
1602791100000|2020-10-15 19:45:00|9147.4|9145.9|9147.3|9145.8|9148.2|9146.7|9146.6|9144.6|230
1602791400000|2020-10-15 19:50:00|9147.2|9145.7|9147.6|9146.1|9148|9146.2|9146.4|9144.6|135
1602791700000|2020-10-15 19:55:00|9147.5|9146|9148.2|9146.7|9148.5|9146.8|9146.6|9144.7|241
1602792000000|2020-10-15 20:00:00|9148.1|9146.6|9150.5|9148.1|9150.6|9148.6|9147.7|9146.2|223
1602792300000|2020-10-15 20:05:00|9150.4|9148|9149.1|9147.6|9150.5|9148.2|9148.9|9147|98
1602792600000|2020-10-15 20:10:00|9149|9147.5|9148.6|9146.2|9149.6|9147.7|9147.6|9145.5|86
1602792900000|2020-10-15 20:15:00|9148.7|9146.3|9148.6|9146.2|9148.8|9146.8|9147.8|9145.8|80
1602793200000|2020-10-15 20:20:00|9148.5|9146.1|9146.7|9145.2|9148.6|9146.2|9146.6|9144.6|82
1602793500000|2020-10-15 20:25:00|9146.6|9145.1|9144.9|9143.4|9147|9145.2|9144.6|9143.1|131
1602793800000|2020-10-15 20:30:00|9145|9143.5|9144.7|9143.2|9145.5|9144|9144|9142|100
1602794100000|2020-10-15 20:35:00|9144.8|9143.3|9144.9|9143.4|9145.3|9143.6|9144.2|9142.6|109
1602794400000|2020-10-15 20:40:00|9145|9143.5|9145.5|9143.1|9145.6|9143.6|9144.8|9142.7|83
1602794700000|2020-10-15 20:45:00|9145.4|9143|9145|9142.6|9146.8|9144.4|9144.5|9142.5|117
1602795000000|2020-10-15 20:50:00|9145.2|9142.8|9145.2|9142.8|9146.4|9144.5|9145|9142.6|152
1602795300000|2020-10-15 20:55:00|9145.1|9142.7|9148|9143|9149|9144|9144.2|9141.4|303
1602795600000|2020-10-15 21:00:00|9148.5|9143.5|9148.7|9143.7|9149.3|9144.3|9148|9143|68
1602795900000|2020-10-15 21:05:00|9148.2|9143.2|9146.9|9141.9|9149.9|9144.9|9143.2|9138.2|147
1602796200000|2020-10-15 21:10:00|9146.8|9141.8|9146.8|9141.8|9149.8|9144.8|9146.5|9141.5|138
1602796500000|2020-10-15 21:15:00|9147|9142|9146.2|9141.2|9147.8|9142.8|9146.2|9141.2|122
1602796800000|2020-10-15 21:20:00|9147.7|9142.7|9147|9142|9149.4|9144.4|9146.1|9141.1|132
1602797100000|2020-10-15 21:25:00|9147.5|9142.5|9148.8|9143.8|9149.8|9144.8|9146.3|9141.3|168
1602797400000|2020-10-15 21:30:00|9148.5|9143.5|9147.8|9142.8|9149.5|9144.5|9145.7|9140.7|360
1602797700000|2020-10-15 21:35:00|9148.2|9143.2|9144.7|9139.7|9149|9144|9144.7|9139.7|212
1602798000000|2020-10-15 21:40:00|9145.4|9140.4|9145.8|9140.8|9147.8|9142.8|9144.8|9139.8|276
1602798300000|2020-10-15 21:45:00|9145.5|9140.5|9145.9|9140.9|9146.7|9141.7|9140.9|9135.9|665
1602798600000|2020-10-15 21:50:00|9145.8|9140.8|9146.8|9141.8|9148.7|9143.7|9144.2|9139.2|652
1602798900000|2020-10-15 21:55:00|9146.9|9141.9|9146.8|9141.8|9149.9|9144.9|9146.1|9141.1|386
1602799200000|2020-10-15 22:00:00|9146.7|9141.4|9145.5|9143.1|9146.9|9143.3|9144.8|9140.8|359
1602799500000|2020-10-15 22:05:00|9145.4|9143|9146.2|9143.8|9147.1|9143.9|9145.1|9142.7|109
1602799800000|2020-10-15 22:10:00|9146.3|9143.9|9146.1|9143.7|9146.3|9143.9|9145.9|9143.2|86
1602800100000|2020-10-15 22:15:00|9146.2|9143.8|9147.7|9145.3|9148|9145.6|9146.1|9143.7|95
1602800400000|2020-10-15 22:20:00|9147.1|9144.7|9147.7|9145.3|9147.9|9145.4|9147|9144.4|98
1602800700000|2020-10-15 22:25:00|9147.6|9145.2|9146.8|9144.4|9147.9|9145.5|9146.7|9143.8|116
1602801000000|2020-10-15 22:30:00|9147|9144.6|9146.8|9144.4|9147.4|9144.7|9146.5|9144.1|115
1602801300000|2020-10-15 22:35:00|9146.7|9144.3|9148.1|9145.7|9148.6|9145.8|9146.4|9143.3|112
1602801600000|2020-10-15 22:40:00|9148.3|9145.8|9147|9144.6|9148.5|9145.8|9146.6|9144.2|135
1602801900000|2020-10-15 22:45:00|9146.9|9144.5|9146.9|9144.5|9147.4|9145|9146.7|9144.3|109
1602802200000|2020-10-15 22:50:00|9146.8|9144.4|9147.5|9145.1|9147.8|9145.4|9146.7|9144.3|109
1602802500000|2020-10-15 22:55:00|9147.3|9144.9|9147.4|9145|9147.6|9145.2|9147.1|9144.7|81
1602802800000|2020-10-15 23:00:00|9147.5|9145.1|9147.6|9145.2|9148.5|9146.1|9147.4|9145|138
1602803100000|2020-10-15 23:05:00|9147.7|9145.3|9147.4|9145|9147.7|9145.3|9147.2|9144.8|73
1602803400000|2020-10-15 23:10:00|9147.5|9145.1|9147.6|9145.2|9147.8|9145.4|9147.4|9145|81
1602803700000|2020-10-15 23:15:00|9147.7|9145.3|9146.7|9144.3|9147.8|9145.4|9146.6|9144.2|75
1602804000000|2020-10-15 23:20:00|9146.8|9144.4|9146.3|9143.9|9147.3|9144.9|9145.8|9143.4|77
1602804300000|2020-10-15 23:25:00|9146.2|9143.8|9145.7|9143.3|9147|9144.6|9145|9143|129
1602804600000|2020-10-15 23:30:00|9145.8|9143.4|9146.3|9143.9|9147.6|9145.4|9145|9143.1|220
1602804900000|2020-10-15 23:35:00|9146.4|9144|9147.1|9144.7|9147.3|9145.4|9145.8|9143.8|113
1602805200000|2020-10-15 23:40:00|9147.2|9144.8|9147.2|9144.8|9147.3|9145.3|9146.6|9144.6|94
1602805500000|2020-10-15 23:45:00|9147.1|9144.7|9148|9145.6|9148.2|9145.8|9147|9144.6|90
1602805800000|2020-10-15 23:50:00|9147.9|9145.5|9147.8|9145.4|9148.1|9145.7|9147.7|9145.3|73
1602806100000|2020-10-15 23:55:00|9147.7|9145.3|9147.9|9145.5|9148.1|9145.7|9147.1|9144.7|96
1602806400000|2020-10-16 00:00:00|9148|9145.6|9149.5|9147.1|9150.7|9148.3|9147.9|9145.5|237
1602806700000|2020-10-16 00:05:00|9149.6|9147.2|9148|9145.6|9149.6|9147.2|9147.6|9145.3|181
1602807000000|2020-10-16 00:10:00|9147.9|9145.5|9148.1|9145.7|9148.2|9146.1|9146.6|9144.5|189
1602807300000|2020-10-16 00:15:00|9148|9145.6|9151.2|9148.8|9151.3|9148.9|9147.4|9145.4|323
1602807600000|2020-10-16 00:20:00|9151.1|9148.7|9151.3|9148.9|9151.5|9149.4|9150.2|9148.1|186
1602807900000|2020-10-16 00:25:00|9151.5|9149.1|9150.5|9149|9151.7|9149.3|9150|9148|143
1602808200000|2020-10-16 00:30:00|9150.4|9148.9|9151.4|9149|9151.5|9149.4|9150.4|9148.5|116
1602808500000|2020-10-16 00:35:00|9151.3|9148.9|9149|9146.6|9151.3|9148.9|9148.1|9146.3|147
1602808800000|2020-10-16 00:40:00|9148.9|9146.5|9147.2|9145.7|9149|9146.6|9146.1|9144.3|171
1602809100000|2020-10-16 00:45:00|9147.3|9145.8|9146.2|9143.8|9147.3|9145.8|9145.1|9143.2|162
1602809400000|2020-10-16 00:50:00|9146.1|9143.7|9146.3|9143.9|9147|9145|9145.2|9143.1|191
1602809700000|2020-10-16 00:55:00|9146.4|9144|9143.7|9141.3|9146.8|9144.9|9143.1|9141.1|247
1602810000000|2020-10-16 01:00:00|9144.2|9141.8|9142.1|9140.6|9144.2|9142.2|9141.9|9140.2|313
1602810300000|2020-10-16 01:05:00|9142|9140.5|9143.5|9141.1|9144.4|9142|9141.3|9139.4|208
1602810600000|2020-10-16 01:10:00|9143.4|9141|9145.4|9143|9145.7|9143.7|9143|9141|189
1602810900000|2020-10-16 01:15:00|9145.3|9142.9|9145.1|9142.7|9146.7|9144.5|9144.4|9142.5|149
1602811200000|2020-10-16 01:20:00|9145.2|9142.8|9143.6|9141.2|9145.4|9143.1|9142.5|9140.3|166
1602811500000|2020-10-16 01:25:00|9143.7|9141.3|9144.4|9142|9144.4|9142|9143.2|9140.8|128
1602811800000|2020-10-16 01:30:00|9144.3|9141.9|9143.6|9142.1|9144.6|9142.5|9143.2|9141.1|186
1602812100000|2020-10-16 01:35:00|9143.5|9142|9145.4|9143.9|9146.2|9144.2|9143.4|9141.2|204
1602812400000|2020-10-16 01:40:00|9145.1|9143.6|9147|9144.6|9147.1|9145.1|9144.9|9142.9|140
1602812700000|2020-10-16 01:45:00|9146.6|9145.1|9146.1|9144.6|9147.1|9145.1|9145.1|9143.4|150
1602813000000|2020-10-16 01:50:00|9146|9144.5|9147.1|9144.7|9147.3|9144.9|9146|9143.8|113
1602813300000|2020-10-16 01:55:00|9147|9144.6|9149.3|9146.9|9149.7|9147.9|9146.9|9144.5|217
1602813600000|2020-10-16 02:00:00|9149.4|9147|9150.2|9147.8|9151|9149|9149.2|9146.9|213
1602813900000|2020-10-16 02:05:00|9150.3|9147.9|9149.9|9147.5|9151|9149|9149.4|9147.4|176
1602814200000|2020-10-16 02:10:00|9150|9147.6|9150.2|9148.7|9150.6|9149|9149|9147.1|186
1602814500000|2020-10-16 02:15:00|9150.1|9148.6|9152.3|9150.8|9152.8|9150.9|9149.9|9147.8|104
1602814800000|2020-10-16 02:20:00|9152.4|9150.9|9151.7|9150.2|9152.8|9150.9|9151.3|9149.4|168
1602815100000|2020-10-16 02:25:00|9151.6|9150.1|9152.1|9150.6|9152.9|9151.3|9150.7|9148.8|141
1602815400000|2020-10-16 02:30:00|9152.2|9150.7|9151.5|9150|9153.1|9151.4|9151.3|9149.2|195
1602815700000|2020-10-16 02:35:00|9151.6|9150.1|9151.1|9148.7|9152|9150.1|9150.3|9148.5|131
1602816000000|2020-10-16 02:40:00|9150.5|9149|9151|9148.6|9151.1|9149.2|9150.4|9148.2|86
1602816300000|2020-10-16 02:45:00|9151.1|9148.7|9150.6|9149.1|9151.2|9149.4|9150|9148.1|132
1602816600000|2020-10-16 02:50:00|9150.4|9148.9|9151.3|9149.8|9151.9|9150.1|9150.4|9148.6|141
1602816900000|2020-10-16 02:55:00|9151.2|9149.7|9150.5|9148.1|9152|9150.5|9150|9147.9|175
1602817200000|2020-10-16 03:00:00|9150.8|9148.4|9149.8|9148.3|9151|9149.3|9149.8|9147.8|87
1602817500000|2020-10-16 03:05:00|9149.9|9148.4|9149.6|9148.1|9150.2|9148.4|9149.1|9147.3|130
1602817800000|2020-10-16 03:10:00|9149.5|9148|9150.3|9147.9|9150.8|9148.9|9149.1|9147.6|131
1602818100000|2020-10-16 03:15:00|9150.4|9148|9149.6|9148.1|9150.4|9148.4|9149.5|9147.5|134
1602818400000|2020-10-16 03:20:00|9149.7|9148.2|9149|9147.5|9150.4|9148.5|9148.9|9147.1|137
1602818700000|2020-10-16 03:25:00|9149.2|9147.7|9149.4|9147.9|9151.1|9149.1|9149|9147.2|210
1602819000000|2020-10-16 03:30:00|9149.5|9148|9148.8|9147.3|9150.4|9148.7|9148.4|9146.9|196
1602819300000|2020-10-16 03:35:00|9148.7|9147.2|9149.2|9146.8|9149.7|9147.7|9148.7|9146.8|66
1602819600000|2020-10-16 03:40:00|9148.5|9147|9148.1|9146.6|9149.1|9147.2|9148|9146|92
1602819900000|2020-10-16 03:45:00|9148|9146.5|9151.9|9149.5|9152.1|9150.4|9148|9146.1|152
1602820200000|2020-10-16 03:50:00|9151.8|9149.4|9151|9149.5|9152|9150.3|9150.3|9148.4|240
1602820500000|2020-10-16 03:55:00|9150.9|9149.4|9152.4|9150|9153|9151.4|9150.7|9149.2|222
1602820800000|2020-10-16 04:00:00|9152.3|9149.9|9151.4|9149.9|9152.4|9150.5|9151.3|9149.5|137
1602821100000|2020-10-16 04:05:00|9151.3|9149.8|9151.8|9150.3|9153.2|9151.1|9151.3|9149.8|158
1602821400000|2020-10-16 04:10:00|9151.9|9150.4|9150.9|9149.4|9152.2|9150.4|9150.8|9148.9|153
1602821700000|2020-10-16 04:15:00|9150.8|9149.3|9151.7|9149.3|9151.7|9149.7|9150.4|9148.6|129
1602822000000|2020-10-16 04:20:00|9151.6|9149.2|9151.8|9150.3|9152.4|9150.5|9150.9|9149.2|115
1602822300000|2020-10-16 04:25:00|9151.7|9150.2|9151.2|9149.7|9152.1|9150.3|9151.1|9149.3|92
1602822600000|2020-10-16 04:30:00|9151.1|9149.6|9151.1|9149.6|9152.1|9150.4|9151|9149.2|118
1602822900000|2020-10-16 04:35:00|9151.2|9149.7|9151.5|9150|9152.5|9150.7|9150.9|9149.2|95
1602823200000|2020-10-16 04:40:00|9151.6|9150.1|9151.8|9150.3|9151.9|9150.4|9151.3|9149.5|75
1602823500000|2020-10-16 04:45:00|9151.7|9150.2|9151.1|9149.6|9151.9|9150.4|9151.1|9149.3|97
1602823800000|2020-10-16 04:50:00|9151.2|9149.7|9151.4|9149.9|9151.9|9149.9|9151|9149.1|123
1602824100000|2020-10-16 04:55:00|9151.3|9149.8|9151.3|9149.8|9151.8|9150.2|9151|9149.1|108
1602824400000|2020-10-16 05:00:00|9151.4|9149.9|9151.2|9148.8|9151.6|9149.9|9150.6|9148.7|128
1602824700000|2020-10-16 05:05:00|9151.1|9148.7|9150.3|9148.8|9151.1|9149.3|9149.9|9148.3|105
1602825000000|2020-10-16 05:10:00|9150.2|9148.7|9150.2|9148.7|9150.4|9148.9|9150.1|9148.6|82
1602825300000|2020-10-16 05:15:00|9150.3|9148.8|9150.1|9148.6|9150.3|9148.8|9149.9|9148.4|61
1602825600000|2020-10-16 05:20:00|9150|9148.5|9149.5|9148|9150.1|9148.6|9149|9147.5|129
1602825900000|2020-10-16 05:25:00|9149.6|9148.1|9149.6|9148.1|9151.1|9149.1|9149.4|9147.5|88
1602826200000|2020-10-16 05:30:00|9149.2|9147.7|9149.6|9148.1|9149.7|9148.2|9148.7|9147.2|104
1602826500000|2020-10-16 05:35:00|9149.5|9148|9148.8|9147.3|9150.1|9148.5|9148.7|9146.8|83
1602826800000|2020-10-16 05:40:00|9148.7|9147.2|9150.5|9149|9150.7|9149.2|9148.7|9146.7|127
1602827100000|2020-10-16 05:45:00|9150.4|9148.9|9150.7|9149.2|9151|9149.3|9150.4|9148.6|77
1602827400000|2020-10-16 05:50:00|9150.6|9149.1|9150.6|9149.1|9150.7|9149.2|9149.7|9148.2|119
1602827700000|2020-10-16 05:55:00|9150.5|9149|9149|9147.5|9150.5|9149|9148.7|9147.2|122
1602828000000|2020-10-16 06:00:00|9148.7|9147.2|9148.4|9146.9|9151.2|9149.7|9147.9|9146.4|235
1602828300000|2020-10-16 06:05:00|9148.3|9146.8|9150.9|9149.4|9151.9|9149.9|9147.9|9146.4|220
1602828600000|2020-10-16 06:10:00|9150.7|9149.2|9152|9149.6|9152.3|9150.5|9149.9|9148|231
1602828900000|2020-10-16 06:15:00|9151.9|9149.5|9153|9151.5|9153.5|9152|9150.6|9149.1|290
1602829200000|2020-10-16 06:20:00|9152.9|9151.4|9155.4|9153|9156.3|9154.1|9152.6|9151|220
1602829500000|2020-10-16 06:25:00|9155.3|9152.9|9153.2|9151.7|9155.6|9153.7|9153.1|9151.2|233
1602829800000|2020-10-16 06:30:00|9153.1|9151.6|9152.9|9151.4|9154.5|9153|9152.6|9151|154
1602830100000|2020-10-16 06:35:00|9152.8|9151.3|9152.9|9151.4|9154.6|9152.7|9152.5|9150.6|186
1602830400000|2020-10-16 06:40:00|9152.8|9151.3|9154.9|9153.4|9155.5|9154|9152.8|9151.3|172
1602830700000|2020-10-16 06:45:00|9154.8|9153.3|9156.5|9155|9157.1|9155.6|9154.1|9152.4|208
1602831000000|2020-10-16 06:50:00|9156.6|9155.1|9157.7|9156.2|9159|9157.5|9156.2|9154.3|249
1602831300000|2020-10-16 06:55:00|9157.8|9156.3|9152.7|9150.3|9158.2|9156.3|9151.4|9149.8|376
1602831600000|2020-10-16 07:00:00|9152.8|9150.4|9153.3|9151.8|9158.6|9156.7|9152.4|9150.4|586
1602831900000|2020-10-16 07:05:00|9153.2|9151.7|9156.2|9154.7|9157.2|9155.3|9152.9|9151.4|534
1602832200000|2020-10-16 07:10:00|9156.3|9154.8|9154.6|9152.2|9157|9155.2|9152.2|9150.4|504
1602832500000|2020-10-16 07:15:00|9154.7|9152.3|9152.8|9150.4|9155.4|9153.7|9152.5|9150.4|395
1602832800000|2020-10-16 07:20:00|9152.9|9150.5|9151.7|9149.3|9155.3|9153.1|9151.2|9149.2|397
1602833100000|2020-10-16 07:25:00|9151.8|9149.4|9151.6|9149.2|9153.2|9151.4|9149.8|9147.7|315
1602833400000|2020-10-16 07:30:00|9151.7|9149.3|9154.5|9152.1|9154.5|9152.5|9149.5|9148|287
1602833700000|2020-10-16 07:35:00|9154.4|9152.9|9155.1|9152.7|9155.4|9153.4|9152.9|9151|326
1602834000000|2020-10-16 07:40:00|9155.2|9152.8|9151.2|9149.7|9155.2|9153.1|9150.3|9148.8|290
1602834300000|2020-10-16 07:45:00|9151.1|9149.6|9149.8|9148.3|9152.7|9150.9|9148|9146.5|338
1602834600000|2020-10-16 07:50:00|9149.7|9148.2|9150.6|9149.1|9151|9149.1|9146.9|9145.1|437
1602834900000|2020-10-16 07:55:00|9150.5|9149|9151.1|9149.6|9152.4|9150.9|9149.9|9148.1|352
1602835200000|2020-10-16 08:00:00|9151|9149.5|9147.8|9146.3|9151.5|9149.8|9147|9145.5|361
1602835500000|2020-10-16 08:05:00|9147.7|9146.2|9151.3|9149.8|9151.3|9149.8|9146.9|9145.4|271
1602835800000|2020-10-16 08:10:00|9151.2|9149.7|9152.3|9149.9|9153.3|9151.4|9150.8|9149.3|245
1602836100000|2020-10-16 08:15:00|9152.2|9149.8|9149.6|9148.1|9152.8|9150.8|9148.4|9146.6|253
1602836400000|2020-10-16 08:20:00|9149.5|9148|9148.4|9146|9150.4|9148.5|9148|9146|278
1602836700000|2020-10-16 08:25:00|9147.4|9145.9|9149.7|9148.2|9150.3|9148.4|9145.6|9144.1|299
1602837000000|2020-10-16 08:30:00|9149.6|9148.1|9147.1|9145.6|9150.1|9148.2|9146.2|9144.3|357
1602837300000|2020-10-16 08:35:00|9147.2|9145.7|9147.5|9145.1|9148.8|9147.3|9146.3|9144.8|274
1602837600000|2020-10-16 08:40:00|9147.6|9145.2|9151.8|9149.4|9152.8|9150.8|9146.4|9144.7|340
1602837900000|2020-10-16 08:45:00|9151.9|9149.5|9152.2|9150.7|9154|9152.5|9148.9|9147|382
1602838200000|2020-10-16 08:50:00|9152.1|9150.6|9152.9|9151.4|9154.5|9152.8|9150.5|9148.7|349
1602838500000|2020-10-16 08:55:00|9153|9151.5|9156.8|9154.4|9157|9154.7|9152.7|9150.9|408
1602838800000|2020-10-16 09:00:00|9156.7|9154.3|9156.2|9153.8|9158.7|9157.2|9155.7|9153.6|316
1602839100000|2020-10-16 09:05:00|9156.3|9153.9|9158.4|9156.9|9159.4|9157.5|9156|9153.9|327
1602839400000|2020-10-16 09:10:00|9158.5|9157|9161.9|9159.5|9163.7|9161.8|9157.8|9156.3|397
1602839700000|2020-10-16 09:15:00|9162|9159.6|9159.1|9156.7|9162.7|9160.7|9158.4|9156|348
1602840000000|2020-10-16 09:20:00|9159.2|9156.8|9158.3|9155.9|9159.9|9158.1|9156.3|9154.5|279
1602840300000|2020-10-16 09:25:00|9158.4|9156|9158.6|9156.2|9159.6|9158.1|9156.6|9155.1|294
1602840600000|2020-10-16 09:30:00|9158.5|9156.1|9155.2|9153.7|9158.6|9156.7|9154.1|9152.3|308
1602840900000|2020-10-16 09:35:00|9155.3|9153.8|9152.2|9150.7|9156.5|9154.6|9151|9149.2|296
1602841200000|2020-10-16 09:40:00|9152.1|9150.6|9150.3|9148.8|9153.4|9151.2|9149.4|9147.5|285
1602841500000|2020-10-16 09:45:00|9150.4|9148.9|9151.7|9150.2|9151.8|9150.2|9149.9|9148.3|273
1602841800000|2020-10-16 09:50:00|9151.6|9150.1|9152.5|9150.1|9154.3|9152.6|9151|9149.2|262
1602842100000|2020-10-16 09:55:00|9151.9|9150.4|9150.1|9148.6|9152.5|9151|9149.7|9148|291
1602842400000|2020-10-16 10:00:00|9150|9148.5|9151.1|9149.6|9151.8|9149.8|9149|9147.3|306
1602842700000|2020-10-16 10:05:00|9150.9|9149.4|9148.3|9146.8|9151.3|9149.7|9147.8|9145.8|285
1602843000000|2020-10-16 10:10:00|9148.5|9147|9146.8|9145.3|9149.1|9147.3|9146.2|9144.7|271
1602843300000|2020-10-16 10:15:00|9146.9|9145.4|9148.2|9146.7|9148.2|9146.7|9145.6|9144|296
1602843600000|2020-10-16 10:20:00|9148.3|9146.8|9147.3|9144.9|9148.3|9146.8|9146.4|9144.7|242
1602843900000|2020-10-16 10:25:00|9147.4|9145|9143|9141.5|9147.6|9145.6|9142.5|9141|304
1602844200000|2020-10-16 10:30:00|9142.9|9141.4|9144.5|9142.1|9145.3|9143.1|9142.9|9141.4|174
1602844500000|2020-10-16 10:35:00|9144.6|9142.2|9144.4|9142|9145.4|9143.9|9143.2|9141.3|261
1602844800000|2020-10-16 10:40:00|9144.3|9141.9|9142.8|9140.4|9144.5|9142.6|9141.1|9138.7|329
1602845100000|2020-10-16 10:45:00|9142.7|9140.3|9141.8|9140.3|9143.9|9142.4|9141.1|9139.1|403
1602845400000|2020-10-16 10:50:00|9141.7|9140.2|9148.9|9146.5|9151.6|9149.2|9141.3|9139.6|722
1602845700000|2020-10-16 10:55:00|9148.7|9146.3|9143|9140.6|9150.4|9148.8|9142.3|9140.1|895
1602846000000|2020-10-16 11:00:00|9143.1|9140.7|9140.5|9138.1|9146|9143.9|9140.2|9137.8|613
1602846300000|2020-10-16 11:05:00|9140.6|9138.2|9141.4|9139|9141.4|9139|9136.4|9134.3|662
1602846600000|2020-10-16 11:10:00|9141.3|9138.9|9140.4|9138|9143.9|9141.6|9138.6|9136.2|576
1602846900000|2020-10-16 11:15:00|9140.3|9137.9|9140.5|9138.1|9141.2|9138.8|9136|9133.6|525
1602847200000|2020-10-16 11:20:00|9140.6|9138.2|9136.3|9133.9|9140.6|9138.2|9135.7|9133.8|489
1602847500000|2020-10-16 11:25:00|9136|9134.5|9135.4|9133|9136.8|9134.6|9132.4|9130|612
1602847800000|2020-10-16 11:30:00|9135.5|9133.1|9133.8|9131.4|9135.9|9133.9|9133.3|9130.9|577
1602848100000|2020-10-16 11:35:00|9133.7|9131.3|9136.8|9134.4|9137.3|9134.9|9131.4|9129|469
1602848400000|2020-10-16 11:40:00|9136.7|9134.3|9135.3|9132.9|9137.6|9135.2|9134.7|9132.9|411
1602848700000|2020-10-16 11:45:00|9135.4|9133|9135.6|9133.2|9136|9134|9133.5|9131.6|370
1602849000000|2020-10-16 11:50:00|9135.5|9133.1|9135.5|9133.1|9136.8|9134.9|9134.8|9132.4|427
1602849300000|2020-10-16 11:55:00|9135.4|9133|9137.7|9135.3|9139.6|9137.3|9135.3|9132.9|335
1602849600000|2020-10-16 12:00:00|9137.6|9135.2|9131.7|9129.3|9137.7|9135.4|9129.4|9127.1|458
1602849900000|2020-10-16 12:05:00|9131.6|9129.2|9131.9|9129.5|9132.7|9130.4|9130.5|9128.5|260
1602850200000|2020-10-16 12:10:00|9131.8|9129.4|9132|9129.6|9134|9132|9130.8|9128.8|437
1602850500000|2020-10-16 12:15:00|9132.1|9129.7|9129.3|9126.9|9134.1|9132.2|9127.5|9125.3|388
1602850800000|2020-10-16 12:20:00|9129.2|9126.8|9132.3|9130.8|9132.9|9130.9|9127.5|9125.4|443
1602851100000|2020-10-16 12:25:00|9132.4|9130.9|9127.7|9125.3|9133.3|9131.8|9127.5|9125.1|333
1602851400000|2020-10-16 12:30:00|9128|9125.5|9126.6|9124.2|9130.8|9126.1|9124.8|9122.8|428
1602851700000|2020-10-16 12:35:00|9126.5|9124.1|9125.9|9123.5|9129.4|9127.2|9124|9122.1|384
1602852000000|2020-10-16 12:40:00|9126|9123.6|9131.2|9129.7|9131.7|9129.9|9125.6|9123.5|459
1602852300000|2020-10-16 12:45:00|9131.6|9129.2|9131.5|9130|9133.9|9132|9130.5|9128.8|356
1602852600000|2020-10-16 12:50:00|9131.6|9130.1|9131.4|9129|9132.8|9131|9129.3|9127.8|285
1602852900000|2020-10-16 12:55:00|9131.5|9129.1|9132.5|9131|9133.8|9131.8|9129.8|9128.3|276
1602853200000|2020-10-16 13:00:00|9132.6|9131.1|9138.9|9137.4|9139.4|9137.6|9132.4|9130.9|349
1602853500000|2020-10-16 13:05:00|9138.8|9137.3|9136.9|9135.4|9139.6|9138.1|9135.7|9133.8|507
1602853800000|2020-10-16 13:10:00|9137|9135.5|9135.6|9133.1|9138.1|9136.2|9134.9|9131.7|405
1602854100000|2020-10-16 13:15:00|9135.9|9133.2|9135.8|9134.3|9138|9136.2|9134.3|9132.2|390
1602854400000|2020-10-16 13:20:00|9135.7|9134.2|9134.4|9132.9|9136.8|9135.3|9134|9132.1|298
1602854700000|2020-10-16 13:25:00|9134.5|9133|9134.2|9132.7|9136.2|9134.4|9132.4|9130.8|424
1602855000000|2020-10-16 13:30:00|9134.1|9132.6|9133.7|9131.3|9136.3|9134.5|9131.5|9129.5|524
1602855300000|2020-10-16 13:35:00|9133.6|9131.2|9134.5|9133|9135.3|9133.4|9133.1|9131.1|397
1602855600000|2020-10-16 13:40:00|9134.4|9132.9|9135.3|9133.8|9137.5|9135.5|9133.1|9131.3|374
1602855900000|2020-10-16 13:45:00|9135|9133.5|9133.3|9131.8|9135.4|9133.5|9131|9129.2|427
1602856200000|2020-10-16 13:50:00|9133.4|9131.9|9132.8|9131.3|9134.5|9132.6|9131.3|9129.4|391
1602856500000|2020-10-16 13:55:00|9132.7|9131.2|9132.4|9130|9136.2|9134.4|9131|9129.5|443
1602856800000|2020-10-16 14:00:00|9132.5|9130.1|9134.6|9133.1|9136.3|9134.4|9131.5|9129.4|481
1602857100000|2020-10-16 14:05:00|9134.5|9133|9134.7|9133.2|9137.5|9135.5|9133.8|9132.3|418
1602857400000|2020-10-16 14:10:00|9134.6|9133.1|9136.6|9135.1|9137|9135.5|9131.2|9129.5|394
1602857700000|2020-10-16 14:15:00|9136.5|9135|9131.7|9130.2|9136.6|9135.1|9130.9|9129.4|462
1602858000000|2020-10-16 14:20:00|9131.8|9130.3|9135.7|9134.2|9136.9|9135.4|9131.8|9130.3|390
1602858300000|2020-10-16 14:25:00|9135.8|9134.3|9135.5|9134|9138.5|9136.8|9134.9|9133.4|393
1602858600000|2020-10-16 14:30:00|9135.4|9133.9|9139.9|9138.4|9140.6|9139.1|9135.4|9133.9|361
1602858900000|2020-10-16 14:35:00|9139.8|9138.3|9138.3|9136.8|9140.3|9138.5|9135.3|9133.4|373
1602859200000|2020-10-16 14:40:00|9138.2|9136.7|9142.4|9140|9145.3|9143.6|9138.2|9136.7|597
1602859500000|2020-10-16 14:45:00|9142.3|9139.9|9144.2|9142.7|9144.9|9143.4|9140.6|9139|408
1602859800000|2020-10-16 14:50:00|9144.1|9142.6|9142.8|9140.4|9144.2|9142.7|9141|9139.5|432
1602860100000|2020-10-16 14:55:00|9142.7|9140.3|9145.7|9144.2|9147.6|9145.6|9141.3|9139.6|510
1602860400000|2020-10-16 15:00:00|9145.9|9144.4|9148.4|9146.9|9149.8|9147.8|9145.6|9144.1|481
1602860700000|2020-10-16 15:05:00|9148.2|9146.7|9147.8|9146.3|9150.5|9149|9147.7|9146.1|283
1602861000000|2020-10-16 15:10:00|9147.9|9146.4|9147.4|9145.9|9148.8|9147.1|9146.8|9145.3|278
1602861300000|2020-10-16 15:15:00|9146.7|9145.2|9148.8|9147.3|9149.9|9147.9|9146.7|9145.2|302
1602861600000|2020-10-16 15:20:00|9149|9147.5|9152.4|9150.9|9152.9|9151|9148.9|9147.4|280
1602861900000|2020-10-16 15:25:00|9152.3|9150.8|9152.1|9150.6|9152.9|9151.2|9151.2|9149.7|243
1602862200000|2020-10-16 15:30:00|9152.2|9150.7|9149.7|9148.2|9152.3|9150.7|9149.7|9148.2|287
1602862500000|2020-10-16 15:35:00|9150.2|9148.7|9152.5|9151|9153|9151.5|9149.8|9148.3|337
1602862800000|2020-10-16 15:40:00|9152.6|9151.1|9150.2|9148.7|9152.6|9151.1|9149.7|9148.2|286
1602863100000|2020-10-16 15:45:00|9150.3|9148.8|9151.6|9150.1|9151.7|9150.2|9148.5|9147|195
1602863400000|2020-10-16 15:50:00|9151.5|9150|9149.1|9147.6|9151.8|9150.3|9149.1|9147.6|253
1602863700000|2020-10-16 15:55:00|9149.2|9147.7|9154.5|9153|9155.5|9153.3|9149.1|9147.6|267
1602864000000|2020-10-16 16:00:00|9154.4|9152.9|9153.5|9152|9155.3|9153.8|9151.7|9150.2|326
1602864300000|2020-10-16 16:05:00|9153.6|9152.1|9154.3|9152.8|9154.3|9152.8|9152.5|9151|243
1602864600000|2020-10-16 16:10:00|9154.5|9153|9152.3|9150.8|9156.4|9154.9|9152.3|9150.8|230
1602864900000|2020-10-16 16:15:00|9152.4|9150.9|9152.5|9151|9152.9|9151.4|9151.4|9149.7|257
1602865200000|2020-10-16 16:20:00|9152.4|9150.9|9150|9148.5|9153.3|9151.8|9149.6|9148.1|319
1602865500000|2020-10-16 16:25:00|9150.1|9148.6|9148.5|9147|9150.5|9149|9148|9146.1|323
1602865800000|2020-10-16 16:30:00|9148.9|9146.5|9152.2|9150.7|9153.5|9152|9148.1|9146|332
1602866100000|2020-10-16 16:35:00|9152.1|9150.6|9153.3|9151.8|9154.6|9153.1|9152.1|9150.4|188
1602866400000|2020-10-16 16:40:00|9153.2|9151.7|9153.5|9152|9154.4|9152.9|9152.6|9151.1|179
1602866700000|2020-10-16 16:45:00|9153.9|9152.4|9152.5|9151|9154.1|9152.6|9152.4|9150.5|251
1602867000000|2020-10-16 16:50:00|9152.6|9151.1|9153.2|9151.7|9154.3|9152.8|9152.4|9150.8|211
1602867300000|2020-10-16 16:55:00|9153.1|9151.6|9154.4|9152.9|9154.5|9153|9152.3|9150.8|247
1602867600000|2020-10-16 17:00:00|9154.5|9153|9155.9|9154.4|9155.9|9154.4|9153.5|9152|178
1602867900000|2020-10-16 17:05:00|9155.8|9154.3|9154.6|9153.1|9156.3|9154.8|9154.1|9152.6|134
1602868200000|2020-10-16 17:10:00|9154.5|9153|9154.1|9152.6|9154.8|9153.3|9153.9|9152.4|171
1602868500000|2020-10-16 17:15:00|9154.2|9152.7|9153|9151.5|9154.2|9152.7|9152.6|9151.1|219
1602868800000|2020-10-16 17:20:00|9152.9|9151.4|9154.5|9153|9154.5|9153|9152.5|9151|165
1602869100000|2020-10-16 17:25:00|9154.4|9152.9|9154.7|9153.2|9155.4|9153.9|9154.3|9152.8|169
1602869400000|2020-10-16 17:30:00|9154.8|9153.3|9154.1|9152.6|9155.4|9153.9|9153.6|9152.1|154
1602869700000|2020-10-16 17:35:00|9154.2|9152.7|9153.3|9151.8|9154.8|9153.3|9152.8|9151.3|175
1602870000000|2020-10-16 17:40:00|9153.2|9151.7|9154.2|9152.7|9154.5|9153|9153|9151.1|153
1602870300000|2020-10-16 17:45:00|9154.4|9152.9|9153.2|9151.7|9154.4|9152.9|9153|9151.5|139
1602870600000|2020-10-16 17:50:00|9153.3|9151.8|9153.4|9151.9|9154|9152.5|9153.2|9151.7|121
1602870900000|2020-10-16 17:55:00|9153.3|9151.8|9155.5|9154|9155.9|9154.4|9153.1|9151.6|136
1602871200000|2020-10-16 18:00:00|9155.6|9154.1|9154.7|9153.2|9155.7|9154.2|9154.4|9152.5|173
1602871500000|2020-10-16 18:05:00|9154.8|9153.3|9153.9|9152.4|9154.8|9153.3|9153.7|9152.2|180
1602871800000|2020-10-16 18:10:00|9154|9152.5|9153.1|9151.6|9154.3|9152.6|9153|9151.5|152
1602872100000|2020-10-16 18:15:00|9153|9151.5|9152.4|9150.9|9153.3|9151.7|9152.3|9150.6|245
1602872400000|2020-10-16 18:20:00|9152.3|9150.8|9152.7|9151.2|9153.3|9151.5|9151.3|9149.8|181
1602872700000|2020-10-16 18:25:00|9152.6|9151.1|9152.1|9150.6|9152.8|9151.1|9151.8|9150.3|125
1602873000000|2020-10-16 18:30:00|9152|9150.5|9152.2|9150.7|9152.7|9151.2|9152|9150.2|119
1602873300000|2020-10-16 18:35:00|9152.1|9150.6|9153.8|9152.3|9153.8|9152.3|9152|9150.5|115
1602873600000|2020-10-16 18:40:00|9153.5|9152|9152.7|9151.2|9153.7|9152.2|9152.5|9151|123
1602873900000|2020-10-16 18:45:00|9152.8|9151.3|9152.2|9150.7|9153.2|9151.7|9152.1|9150.6|142
1602874200000|2020-10-16 18:50:00|9152.3|9150.8|9152.1|9150.6|9153|9151.5|9152|9150.5|110
1602874500000|2020-10-16 18:55:00|9151.9|9150.4|9151.7|9150.2|9153.1|9151.6|9151.6|9150.1|233
1602874800000|2020-10-16 19:00:00|9151.8|9150.3|9155.1|9153.6|9155.3|9153.8|9150.7|9149.2|263
1602875100000|2020-10-16 19:05:00|9155|9153.5|9155.6|9154.1|9157.1|9155.3|9154.7|9153.2|153
1602875400000|2020-10-16 19:10:00|9155.7|9154.2|9155.8|9154.3|9156.2|9154.5|9154.8|9153.3|129
1602875700000|2020-10-16 19:15:00|9155.9|9154.4|9154.8|9153.3|9156|9154.5|9154.7|9153.2|124
1602876000000|2020-10-16 19:20:00|9154.7|9153.2|9154.2|9152.7|9155.2|9153.5|9154.1|9152.6|105
1602876300000|2020-10-16 19:25:00|9154.1|9152.6|9154.5|9153|9155.1|9153|9153.4|9151.4|208
1602876600000|2020-10-16 19:30:00|9154.6|9153.1|9153.8|9152.3|9155.3|9153.4|9153.3|9151.8|234
1602876900000|2020-10-16 19:35:00|9153.7|9152.2|9153.9|9152.4|9155.2|9153.5|9153.4|9151.4|261
1602877200000|2020-10-16 19:40:00|9153.8|9152.3|9153.3|9151.8|9155|9153.3|9153.1|9151.3|226
1602877500000|2020-10-16 19:45:00|9153.4|9151.9|9154.2|9151.8|9154.5|9152.4|9153.2|9151.4|198
1602877800000|2020-10-16 19:50:00|9153.8|9152.3|9154.8|9153.3|9155.7|9153.7|9153.5|9151.4|311
1602878100000|2020-10-16 19:55:00|9154.7|9153.2|9151.1|9149.6|9155.2|9153.5|9150.7|9149.2|404
1602878400000|2020-10-16 20:00:00|9151|9149.5|9152.8|9150.4|9152.8|9150.8|9149.2|9147.1|357
1602878700000|2020-10-16 20:05:00|9152.7|9150.3|9153|9151.5|9154|9152|9152.3|9150.3|138
1602879000000|2020-10-16 20:10:00|9152.9|9151.4|9153.6|9151.2|9153.6|9151.7|9152.1|9149.9|119
1602879300000|2020-10-16 20:15:00|9153.1|9151.6|9152.9|9151.4|9153.4|9151.6|9152.2|9150.3|123
1602879600000|2020-10-16 20:20:00|9153|9151.5|9152.4|9150|9153.5|9151.5|9151.9|9149.9|127
1602879900000|2020-10-16 20:25:00|9152.2|9149.8|9151.6|9149.2|9152.6|9150.5|9149.8|9147.7|169
1602880200000|2020-10-16 20:30:00|9151.4|9149|9151.7|9149.3|9152.3|9150.4|9150.6|9148.7|159
1602880500000|2020-10-16 20:35:00|9151.6|9149.2|9153.4|9151|9153.5|9151.5|9151.3|9149.2|145
1602880800000|2020-10-16 20:40:00|9153.5|9151.1|9153.2|9150.8|9153.6|9151.2|9152.4|9150|69
1602881100000|2020-10-16 20:45:00|9153.1|9150.7|9152.5|9150.1|9153.1|9150.7|9152|9149.6|115
1602881400000|2020-10-16 20:50:00|9152.6|9150.2|9151|9148.6|9153.6|9151.2|9150.8|9148.2|230
1602881700000|2020-10-16 20:55:00|9151.2|9148.4|9151.6|9146.6|9153.7|9150.1|9150.1|9145.2|426
1603051200000|2020-10-18 20:00:00|9149.6|9143.6|9149.6|9143.6|9149.6|9143.6|9149.6|9143.6|1
1603053900000|2020-10-18 20:45:00|9153.1|9142.1|9155|9144|9155.1|9144.1|9153.1|9142.1|9
1603054200000|2020-10-18 20:50:00|9155.5|9144.5|9154.5|9144.5|9155.5|9144.5|9154.5|9144|3
1603054500000|2020-10-18 20:55:00|9155.1|9144.1|9155|9144|9155.1|9144.1|9153.1|9142.1|17
1603054800000|2020-10-18 21:00:00|9155.5|9144.5|9154.3|9144.3|9155.5|9144.5|9154.3|9144|3
1603055100000|2020-10-18 21:05:00|9154.4|9144.4|9154.4|9143.4|9154.7|9144.7|9152.5|9142.5|11
1603055400000|2020-10-18 21:10:00|9155.5|9144.5|9154.8|9144.8|9155.5|9145.3|9153.6|9143.6|96
1603055700000|2020-10-18 21:15:00|9154.2|9144.2|9155.1|9145.1|9155.4|9145.4|9153.5|9143.5|111
1603056000000|2020-10-18 21:20:00|9154.8|9144.8|9155|9145|9155.7|9145.7|9153.3|9143.3|89
1603056300000|2020-10-18 21:25:00|9154.4|9144.4|9154.7|9144.7|9155.4|9145.4|9153.6|9143.6|125
1603056600000|2020-10-18 21:30:00|9154.6|9144.6|9154|9144|9155.4|9145.4|9153|9143|115
1603056900000|2020-10-18 21:35:00|9153.6|9143.6|9154.3|9144.3|9156|9146|9152.9|9142.9|90
1603057200000|2020-10-18 21:40:00|9153.7|9143.7|9154|9144|9155.8|9145.8|9152.9|9142.9|87
1603057500000|2020-10-18 21:45:00|9153.8|9143.8|9154.3|9144.3|9154.7|9144.7|9153.2|9143.2|82
1603057800000|2020-10-18 21:50:00|9154.4|9144.4|9154.3|9144.3|9154.5|9145|9153.3|9143.3|134
1603058100000|2020-10-18 21:55:00|9154.1|9144.1|9153.6|9143.6|9155.6|9145.6|9152.9|9142.9|142
1603058400000|2020-10-18 22:00:00|9153.8|9143.8|9151.9|9147.4|9156.1|9148.7|9150.5|9143.8|457
1603058700000|2020-10-18 22:05:00|9151.6|9147|9150|9147.1|9151.6|9147.9|9149.2|9145.3|331
1603059000000|2020-10-18 22:10:00|9150.1|9147.2|9151.6|9148.1|9152.1|9149|9150|9146.3|299
1603059300000|2020-10-18 22:15:00|9151.4|9148.2|9149.8|9146.7|9151.9|9148.5|9149.6|9145.8|268
1603059600000|2020-10-18 22:20:00|9149.4|9146.8|9150.2|9146.6|9151.8|9147.5|9149.4|9145.4|205
1603059900000|2020-10-18 22:25:00|9150|9146.4|9150.1|9146.7|9151.1|9147.7|9149.2|9145.7|219
1603060200000|2020-10-18 22:30:00|9150|9146.8|9150.2|9147.1|9151.9|9148.3|9149.2|9145.9|310
1603060500000|2020-10-18 22:35:00|9150.3|9147.2|9150.6|9148.2|9151.8|9149.1|9150.1|9147.1|179
1603060800000|2020-10-18 22:40:00|9150.8|9148.4|9151.8|9148.9|9153|9150.1|9150.6|9147.3|189
1603061100000|2020-10-18 22:45:00|9151.2|9147.8|9152.5|9149.1|9153.9|9149.6|9150.9|9147.5|163
1603061400000|2020-10-18 22:50:00|9152.7|9149.3|9153.7|9150.3|9154.9|9151.2|9151.6|9148.1|186
1603061700000|2020-10-18 22:55:00|9153.5|9150.1|9153.9|9150.5|9154.4|9151|9153.1|9149.7|85
1603062000000|2020-10-18 23:00:00|9153.8|9150.4|9154.1|9150.7|9154.9|9151.9|9153.6|9150.2|155
1603062300000|2020-10-18 23:05:00|9154.2|9150.8|9153.6|9150.2|9154.4|9151|9153.5|9150.1|80
1603062600000|2020-10-18 23:10:00|9153.7|9150.3|9153.6|9150.2|9154.5|9151.1|9153.4|9150|107
1603062900000|2020-10-18 23:15:00|9153.8|9150.4|9153.8|9150.4|9154|9150.6|9152.9|9149.5|164
1603063200000|2020-10-18 23:20:00|9153.9|9150.5|9153.2|9149.8|9154.6|9151.2|9153.1|9149.7|111
1603063500000|2020-10-18 23:25:00|9153.4|9150|9153.5|9150.1|9154|9150.6|9152.9|9149.5|110
1603063800000|2020-10-18 23:30:00|9153.6|9150.2|9153|9149.6|9153.8|9150.4|9152.7|9149.3|143
1603064100000|2020-10-18 23:35:00|9153.2|9149.8|9153.3|9149.9|9154.2|9150.8|9152.8|9149.4|214
1603064400000|2020-10-18 23:40:00|9153.2|9149.8|9152.9|9149.5|9153.5|9150.1|9152.7|9149.3|94
1603064700000|2020-10-18 23:45:00|9153|9149.6|9153.2|9149.8|9154|9150.6|9152.9|9149.5|122
1603065000000|2020-10-18 23:50:00|9152.9|9149.5|9152.9|9149.5|9153.4|9150|9152.7|9149.3|102
1603065300000|2020-10-18 23:55:00|9152.8|9149.4|9153.2|9149.8|9153.7|9150.3|9152.6|9149.2|97
1603065600000|2020-10-19 00:00:00|9153.3|9149.9|9149|9145.6|9154|9150.6|9147.7|9144.6|702
1603065900000|2020-10-19 00:05:00|9148.8|9145.4|9153|9149.6|9153.1|9149.7|9148.7|9145.3|311
1603066200000|2020-10-19 00:10:00|9153.1|9149.7|9152.2|9148.8|9153.3|9149.9|9151.9|9148.5|113
1603066500000|2020-10-19 00:15:00|9152.1|9148.7|9153.2|9149.8|9153.3|9149.9|9151.8|9148.4|188
1603066800000|2020-10-19 00:20:00|9153.1|9149.7|9153.1|9149.7|9153.3|9149.9|9152.8|9149.4|152
1603067100000|2020-10-19 00:25:00|9152.9|9149.5|9152.7|9149.3|9153.7|9150.3|9152.1|9148.7|173
1603067400000|2020-10-19 00:30:00|9152.6|9149.2|9153|9149.6|9153.9|9150.5|9152.4|9149|202
1603067700000|2020-10-19 00:35:00|9153.1|9149.7|9153.1|9149.7|9153.2|9149.8|9152.1|9148.7|129
1603068000000|2020-10-19 00:40:00|9153|9149.6|9153.7|9150.3|9153.7|9150.3|9152.8|9149.4|154
1603068300000|2020-10-19 00:45:00|9153.6|9150.2|9153.6|9150.2|9154.8|9151.4|9153.5|9150.1|200
1603068600000|2020-10-19 00:50:00|9153.7|9150.3|9152|9148.6|9154|9150.6|9151.6|9148.2|189
1603068900000|2020-10-19 00:55:00|9152.1|9148.7|9151|9147.6|9152.1|9149|9150.8|9147.4|227
1603069200000|2020-10-19 01:00:00|9150.9|9147.5|9153.1|9149.7|9153.6|9150.3|9149.4|9146|331
1603069500000|2020-10-19 01:05:00|9153|9149.6|9154.7|9151.3|9154.7|9151.3|9152.8|9149.4|231
1603069800000|2020-10-19 01:10:00|9154.1|9150.7|9154.4|9151|9155.4|9152|9153.9|9150.7|288
1603070100000|2020-10-19 01:15:00|9154.5|9151.1|9154.4|9151|9154.8|9152|9152.8|9149.7|277
1603070400000|2020-10-19 01:20:00|9154.3|9150.9|9154.8|9151.4|9155.1|9152.2|9154.2|9150.8|199
1603070700000|2020-10-19 01:25:00|9154.9|9151.5|9154.3|9150.9|9155.2|9152.2|9154.1|9150.7|186
1603071000000|2020-10-19 01:30:00|9154.4|9151|9153.5|9150.1|9154.8|9151.7|9153.3|9149.9|310
1603071300000|2020-10-19 01:35:00|9153.4|9150|9153.4|9150|9153.9|9150.6|9151.8|9148.7|334
1603071600000|2020-10-19 01:40:00|9153.5|9150.1|9153.4|9150|9153.9|9150.5|9152.8|9149.8|160
1603071900000|2020-10-19 01:45:00|9153.5|9150.1|9152.9|9149.5|9153.6|9150.2|9152|9148.7|215
1603072200000|2020-10-19 01:50:00|9152.8|9149.4|9154.5|9151.1|9155.3|9152|9152.5|9149.2|368
1603072500000|2020-10-19 01:55:00|9154.6|9151.2|9155.1|9151.7|9156.2|9152.8|9154|9150.8|443
1603072800000|2020-10-19 02:00:00|9155.2|9151.8|9156.7|9153.3|9158.4|9155.4|9155.1|9151.7|676
1603073100000|2020-10-19 02:05:00|9156.6|9153.2|9155|9151.6|9157|9153.7|9153.9|9150.5|382
1603073400000|2020-10-19 02:10:00|9155.1|9151.7|9155|9151.6|9155.5|9152.1|9154.4|9151.3|166
1603073700000|2020-10-19 02:15:00|9154.9|9151.5|9155.2|9151.8|9155.5|9152.8|9154.6|9151.2|233
1603074000000|2020-10-19 02:20:00|9155.1|9151.7|9155.1|9151.7|9155.3|9151.9|9154.9|9151.5|124
1603074300000|2020-10-19 02:25:00|9155|9151.6|9155.4|9152|9155.5|9152.1|9154.6|9151.2|179
1603074600000|2020-10-19 02:30:00|9155.3|9151.9|9156|9152.6|9156.4|9153|9154.5|9151.3|200
1603074900000|2020-10-19 02:35:00|9156.3|9152.9|9155|9151.6|9156.3|9152.9|9154.4|9151.5|225
1603075200000|2020-10-19 02:40:00|9154.9|9151.5|9155.3|9151.9|9155.9|9152.7|9154.6|9151.5|209
1603075500000|2020-10-19 02:45:00|9155.4|9152|9156.9|9153.5|9157|9153.6|9155|9151.6|147
1603075800000|2020-10-19 02:50:00|9157|9153.6|9157|9153.6|9157.3|9154.3|9156.4|9153.2|168
1603076100000|2020-10-19 02:55:00|9156.8|9153.4|9155.5|9152.1|9157.2|9153.8|9154.9|9152|163
1603076400000|2020-10-19 03:00:00|9155.2|9152.7|9156.1|9152.7|9156.3|9152.9|9154.9|9152|251
1603076700000|2020-10-19 03:05:00|9156|9152.6|9156|9152.6|9156.3|9153|9155.5|9152.4|146
1603077000000|2020-10-19 03:10:00|9156.1|9152.7|9157.4|9154|9157.8|9154.4|9156|9152.6|186
1603077300000|2020-10-19 03:15:00|9157.6|9154.2|9157.7|9154.3|9158.5|9155.1|9157.3|9153.9|165
1603077600000|2020-10-19 03:20:00|9157.6|9154.2|9158.1|9154.7|9158.3|9155.3|9157|9154.1|195
1603077900000|2020-10-19 03:25:00|9157.9|9154.5|9158.4|9155|9158.9|9156|9157.3|9154.3|235
1603078200000|2020-10-19 03:30:00|9158.1|9154.7|9158.9|9155.5|9159.5|9156.1|9158.1|9154.7|228
1603078500000|2020-10-19 03:35:00|9159|9155.6|9158.5|9155.1|9159.4|9156|9158.3|9154.9|105
1603078800000|2020-10-19 03:40:00|9158|9155.5|9157.8|9154.4|9158.7|9155.6|9157.5|9154.1|128
1603079100000|2020-10-19 03:45:00|9157.7|9154.3|9157.7|9154.3|9158|9154.6|9157.4|9154|74
1603079400000|2020-10-19 03:50:00|9157.8|9154.4|9158.5|9155.1|9158.5|9155.4|9157.5|9154.1|110
1603079700000|2020-10-19 03:55:00|9158.3|9154.9|9157.9|9154.5|9158.8|9155.4|9157.7|9154.3|145
1603080000000|2020-10-19 04:00:00|9157.8|9154.4|9158.3|9154.9|9158.6|9155.2|9157.4|9154.4|98
1603080300000|2020-10-19 04:05:00|9158.4|9155|9158.8|9155.4|9159.1|9155.9|9158|9155|158
1603080600000|2020-10-19 04:10:00|9158.9|9155.5|9158.6|9155.2|9159.1|9156|9158.4|9155|157
1603080900000|2020-10-19 04:15:00|9158.9|9155.5|9159.4|9156|9159.7|9156.3|9158.6|9155.2|105
1603081200000|2020-10-19 04:20:00|9159.5|9156.1|9159.5|9156.1|9159.8|9156.7|9159.2|9155.9|84
1603081500000|2020-10-19 04:25:00|9159.6|9156.2|9159.4|9156|9159.9|9156.7|9159.1|9155.8|131
1603081800000|2020-10-19 04:30:00|9159.6|9156.2|9160.4|9157|9161.1|9158|9159.4|9156|314
1603082100000|2020-10-19 04:35:00|9160.6|9157.2|9158.9|9155.5|9160.6|9157.5|9158.5|9155.5|149
1603082400000|2020-10-19 04:40:00|9159.2|9155.8|9159.3|9155.9|9159.4|9156.4|9158.6|9155.7|73
1603082700000|2020-10-19 04:45:00|9159.6|9156.2|9160.7|9157.3|9160.8|9157.6|9159.2|9156.1|166
1603083000000|2020-10-19 04:50:00|9160.8|9157.4|9160.8|9157.4|9161.2|9157.8|9160|9157|125
1603083300000|2020-10-19 04:55:00|9160.7|9157.3|9161.2|9157.8|9161.5|9158.1|9159.9|9157.1|114
1603083600000|2020-10-19 05:00:00|9161|9157.6|9161.1|9157.7|9162.4|9159.4|9160.8|9157.6|189
1603083900000|2020-10-19 05:05:00|9161.3|9157.9|9160.4|9157|9161.3|9157.9|9159.9|9157|95
1603084200000|2020-10-19 05:10:00|9160|9157.5|9160.5|9157.1|9161.2|9158.1|9160|9156.9|91
1603084500000|2020-10-19 05:15:00|9160.6|9157.2|9160.3|9156.9|9160.8|9157.7|9159.8|9156.9|89
1603084800000|2020-10-19 05:20:00|9160.2|9156.8|9160.4|9157|9161.1|9157.7|9160.1|9156.8|140
1603085100000|2020-10-19 05:25:00|9160.3|9156.9|9160.5|9157.1|9161|9157.6|9159.3|9156.2|142
1603085400000|2020-10-19 05:30:00|9161.2|9157.8|9159.8|9156.4|9161.3|9158.3|9159.3|9155.9|179
1603085700000|2020-10-19 05:35:00|9159.7|9156.3|9160.2|9156.8|9160.4|9157|9158.9|9155.5|211
1603086000000|2020-10-19 05:40:00|9160.1|9156.7|9159.2|9155.8|9160.5|9157.1|9158.9|9155.6|182
1603086300000|2020-10-19 05:45:00|9159.1|9155.7|9157.7|9154.3|9159.1|9155.7|9156.9|9153.9|170
1603086600000|2020-10-19 05:50:00|9157.9|9154.5|9156.1|9153.6|9158.2|9155.1|9156|9153|156
1603086900000|2020-10-19 05:55:00|9156.6|9153.2|9157|9153.6|9157.3|9153.9|9155.9|9152.5|174
1603087200000|2020-10-19 06:00:00|9157.1|9153.7|9158.4|9155|9158.9|9155.5|9156.5|9153.1|337
1603087500000|2020-10-19 06:05:00|9158.5|9155.1|9156.8|9154.3|9158.8|9155.4|9156.5|9153.4|328
1603087800000|2020-10-19 06:10:00|9156.9|9154.4|9157.4|9154|9157.9|9154.9|9156.3|9153.1|223
1603088100000|2020-10-19 06:15:00|9157.3|9153.9|9158|9154.6|9158.9|9155.5|9156.8|9153.5|275
1603088400000|2020-10-19 06:20:00|9157.9|9154.5|9157.6|9155.1|9159.6|9156.2|9156.9|9153.8|259
1603088700000|2020-10-19 06:25:00|9157.5|9155|9158.8|9155.4|9158.9|9156|9157.4|9154.3|224
1603089000000|2020-10-19 06:30:00|9158.9|9155.5|9158.9|9155.5|9159.9|9156.5|9158.4|9155.3|179
1603089300000|2020-10-19 06:35:00|9158.8|9155.4|9158.9|9155.5|9159.9|9156.7|9157.6|9154.9|289
1603089600000|2020-10-19 06:40:00|9159|9155.6|9159.6|9156.2|9160.5|9157.6|9158.6|9155.4|335
1603089900000|2020-10-19 06:45:00|9159.7|9156.3|9159.9|9156.5|9160|9157|9158.6|9155.4|214
1603090200000|2020-10-19 06:50:00|9159.8|9156.4|9161.3|9157.9|9162.9|9159.5|9159.8|9156.4|301
1603090500000|2020-10-19 06:55:00|9161.2|9157.8|9165.6|9162.2|9167.4|9164|9160.3|9157.1|437
1603090800000|2020-10-19 07:00:00|9165.5|9162.1|9159.7|9156.3|9165.6|9162.2|9158.9|9156.1|681
1603091100000|2020-10-19 07:05:00|9159.5|9156.1|9156.2|9152.8|9160.7|9157.7|9154.8|9151.7|628
1603091400000|2020-10-19 07:10:00|9155.7|9153.2|9160.2|9156.8|9161|9157.7|9155.6|9152.7|535
1603091700000|2020-10-19 07:15:00|9159.9|9157.4|9159.6|9156.2|9160|9157.4|9157.1|9154|515
1603092000000|2020-10-19 07:20:00|9159.5|9156.1|9155.4|9152|9159.7|9156.7|9155.1|9151.7|632
1603092300000|2020-10-19 07:25:00|9155.6|9152.2|9156.2|9152.8|9156.3|9152.9|9154.8|9151.4|515
1603092600000|2020-10-19 07:30:00|9156.4|9153|9156.8|9153.4|9157.3|9153.9|9154.9|9151.5|474
1603092900000|2020-10-19 07:35:00|9157|9153.6|9156.7|9153.3|9157.6|9154.2|9156|9152.6|426
1603093200000|2020-10-19 07:40:00|9156.6|9153.2|9148.9|9145.5|9156.9|9153.5|9148.5|9145.1|711
1603093500000|2020-10-19 07:45:00|9149|9145.6|9149.5|9146.1|9150|9147.3|9147.9|9144.5|413
1603093800000|2020-10-19 07:50:00|9149.6|9146.2|9148.7|9145.3|9149.8|9146.4|9146.8|9143.4|481
1603094100000|2020-10-19 07:55:00|9148.5|9145.1|9147.4|9144|9148.9|9145.5|9146.9|9143.5|471
1603094400000|2020-10-19 08:00:00|9147.2|9143.8|9146|9142.6|9148.2|9144.8|9145|9141.6|417
1603094700000|2020-10-19 08:05:00|9145.9|9142.5|9143.6|9140.2|9146.2|9142.8|9142.9|9139.5|521
1603095000000|2020-10-19 08:10:00|9143.5|9140.1|9141.8|9138.4|9143.6|9140.4|9141.7|9138.3|421
1603095300000|2020-10-19 08:15:00|9141.7|9138.3|9141|9137.6|9142.2|9138.9|9140.3|9137.1|296
1603095600000|2020-10-19 08:20:00|9140.9|9137.5|9141|9137.6|9141.1|9137.7|9138.7|9135.3|331
1603095900000|2020-10-19 08:25:00|9140.9|9137.5|9135.4|9132|9141|9137.6|9135.3|9131.9|422
1603096200000|2020-10-19 08:30:00|9135.5|9132.1|9135.9|9133.4|9137.1|9134|9132.9|9129.8|440
1603096500000|2020-10-19 08:35:00|9136.3|9132.9|9136.6|9134.1|9138.9|9135.9|9134.4|9131.4|456
1603096800000|2020-10-19 08:40:00|9137.2|9133.8|9133|9129.6|9137.3|9134.1|9132.2|9128.9|395
1603097100000|2020-10-19 08:45:00|9133.1|9129.7|9134.3|9130.9|9134.5|9131.4|9131.5|9128.6|389
1603097400000|2020-10-19 08:50:00|9133.7|9131.2|9133.2|9129.8|9135|9132|9131.5|9128.2|556
1603097700000|2020-10-19 08:55:00|9133.4|9130|9133.3|9129.9|9136|9132.9|9132.4|9129.3|510
1603098000000|2020-10-19 09:00:00|9133.4|9130|9133.7|9130.3|9134.7|9131.7|9131.9|9128.5|572
1603098300000|2020-10-19 09:05:00|9133.5|9130.1|9131.5|9129|9133.7|9130.7|9131.3|9128|487
1603098600000|2020-10-19 09:10:00|9131.6|9129.1|9131.7|9129.2|9132.5|9129.4|9129.8|9126.8|398
1603098900000|2020-10-19 09:15:00|9131.6|9129.1|9129.4|9127.9|9132.7|9129.9|9128.9|9126.9|463
1603099200000|2020-10-19 09:20:00|9129.5|9128|9128.8|9127.3|9130.5|9129|9128|9126.1|269
1603099500000|2020-10-19 09:25:00|9128.9|9127.4|9124|9122.5|9129.6|9128.1|9122.9|9121|366
1603099800000|2020-10-19 09:30:00|9123.9|9122.4|9121.1|9119.6|9124.5|9122.9|9119.6|9118.1|374
1603100100000|2020-10-19 09:35:00|9121.2|9119.7|9120.4|9118.9|9121.5|9120|9119.6|9118.1|308
1603100400000|2020-10-19 09:40:00|9120.3|9118.8|9117.6|9116.1|9120.4|9118.9|9116.5|9114.5|417
1603100700000|2020-10-19 09:45:00|9117.7|9116.2|9119.7|9118.2|9120.3|9118.4|9117|9115.5|230
1603101000000|2020-10-19 09:50:00|9119.6|9118.1|9120.1|9117.7|9120.9|9118.9|9119|9117.3|329
1603101300000|2020-10-19 09:55:00|9120|9117.6|9120.9|9118.5|9121.8|9119.9|9119.1|9117.4|288
1603101600000|2020-10-19 10:00:00|9120.8|9118.4|9119.2|9117.7|9120.9|9119.1|9117.9|9116.2|254
1603101900000|2020-10-19 10:05:00|9119.1|9117.6|9117.7|9116.2|9119.3|9117.7|9117.1|9115.2|206
1603102200000|2020-10-19 10:10:00|9117.6|9116.1|9119.5|9118|9119.5|9118|9117|9115.1|227
1603102500000|2020-10-19 10:15:00|9119.4|9117.9|9120.8|9119.3|9121.2|9119.7|9118.9|9116.8|268
1603102800000|2020-10-19 10:20:00|9120.7|9119.2|9117.4|9115.9|9121.1|9119.6|9117.3|9115.8|196
1603103100000|2020-10-19 10:25:00|9117.3|9115.8|9116.2|9114.7|9118.1|9116.5|9116|9114.2|215
1603103400000|2020-10-19 10:30:00|9116.1|9114.6|9119|9117.5|9119.4|9117.9|9115.9|9114.4|243
1603103700000|2020-10-19 10:35:00|9119.1|9117.6|9117.3|9115.8|9120.2|9118.6|9117|9115.4|261
1603104000000|2020-10-19 10:40:00|9117.4|9115.9|9118.5|9117|9118.8|9117.3|9117.3|9115.7|180
1603104300000|2020-10-19 10:45:00|9118.6|9117.1|9118|9116.5|9119|9117.5|9117.7|9116.2|177
1603104600000|2020-10-19 10:50:00|9117.9|9116.4|9116.3|9114.8|9118.4|9116.9|9114.1|9112.6|303
1603104900000|2020-10-19 10:55:00|9116.2|9114.7|9111.9|9109.5|9116.3|9114.8|9110.9|9109.2|318
1603105200000|2020-10-19 11:00:00|9111.6|9109.2|9111.3|9109.8|9112.4|9110.9|9109.2|9107.7|354
1603105500000|2020-10-19 11:05:00|9111.4|9109.9|9112.3|9110.8|9112.8|9111.3|9110|9108.5|292
1603105800000|2020-10-19 11:10:00|9112.4|9110.9|9112|9110.5|9112.8|9111.3|9110.5|9108.7|241
1603106100000|2020-10-19 11:15:00|9112.5|9110.1|9112.9|9111.4|9113.9|9112.4|9111.7|9109.6|278
1603106400000|2020-10-19 11:20:00|9112.8|9111.3|9110.7|9109.2|9113.2|9111.7|9109.4|9107.5|227
1603106700000|2020-10-19 11:25:00|9110.6|9109.1|9109.7|9108.2|9111.8|9110|9109.7|9108|265
1603107000000|2020-10-19 11:30:00|9109.8|9108.3|9104.6|9103.1|9109.9|9108.4|9104.5|9102.6|437
1603107300000|2020-10-19 11:35:00|9104.5|9103|9103.1|9101.6|9105.5|9104|9101.4|9099.4|398
1603107600000|2020-10-19 11:40:00|9103|9101.5|9099.8|9098.3|9103.1|9101.6|9099.2|9097.6|324
1603107900000|2020-10-19 11:45:00|9099.7|9098.2|9101.9|9100.4|9102.2|9100.7|9098.6|9097.1|316
1603108200000|2020-10-19 11:50:00|9101.8|9100.3|9101.8|9099.4|9103.9|9102.4|9101|9099.2|393
1603108500000|2020-10-19 11:55:00|9101.7|9099.3|9099.1|9097.6|9101.8|9100.1|9098.3|9096.8|314
1603108800000|2020-10-19 12:00:00|9099.2|9097.7|9100.4|9098.9|9100.7|9099.2|9098.7|9097.2|339
1603109100000|2020-10-19 12:05:00|9100.3|9098.8|9099|9097.5|9101.1|9099.4|9098.9|9097.4|277
1603109400000|2020-10-19 12:10:00|9099.1|9097.6|9100.7|9099.2|9101.6|9100.1|9098.3|9096.7|394
1603109700000|2020-10-19 12:15:00|9100.6|9099.1|9097.4|9095.9|9101.1|9099.6|9097.2|9095.7|311
1603110000000|2020-10-19 12:20:00|9097.5|9096|9100.9|9099.4|9101.6|9100.1|9097.2|9095.7|321
1603110300000|2020-10-19 12:25:00|9101|9099.5|9100.9|9099.4|9102.2|9100.7|9100.6|9099.1|272
1603110600000|2020-10-19 12:30:00|9101|9099.5|9101|9099.5|9101.9|9100.4|9100.8|9099.3|144
1603110900000|2020-10-19 12:35:00|9100.9|9099.4|9099.6|9098.1|9101.8|9100.3|9099|9097.5|248
1603111200000|2020-10-19 12:40:00|9099.4|9097.9|9099.3|9097.8|9100.6|9099.1|9097.3|9095.8|263
1603111500000|2020-10-19 12:45:00|9099.2|9097.7|9100.8|9099.3|9101.4|9099.9|9098|9096.5|232
1603111800000|2020-10-19 12:50:00|9100.9|9099.4|9103.1|9101.6|9103.2|9101.7|9100.9|9099.4|264
1603112100000|2020-10-19 12:55:00|9103|9101.5|9100.5|9099|9103.1|9101.6|9100|9098.5|384
1603112400000|2020-10-19 13:00:00|9100.6|9099.1|9099.2|9097.7|9101.5|9099.7|9098.1|9096.6|301
1603112700000|2020-10-19 13:05:00|9099.5|9098|9099|9097.5|9099.7|9098.2|9097.4|9095.9|269
1603113000000|2020-10-19 13:10:00|9098.9|9097.4|9098.9|9097.4|9100.2|9098.7|9098.5|9097|192
1603113300000|2020-10-19 13:15:00|9098.8|9097.3|9100.8|9099.3|9101.6|9100.1|9098.8|9097.3|265
1603113600000|2020-10-19 13:20:00|9100.9|9099.4|9101.1|9099.6|9101.2|9099.7|9099.9|9098|144
1603113900000|2020-10-19 13:25:00|9101.2|9099.7|9099.8|9098.3|9102.5|9101|9099.3|9097.8|214
1603114200000|2020-10-19 13:30:00|9099.7|9098.2|9098.9|9097.4|9100.5|9098.8|9096|9094.2|585
1603114500000|2020-10-19 13:35:00|9098.8|9097.3|9096.3|9093.9|9100.7|9099.2|9095.7|9093.8|458
1603114800000|2020-10-19 13:40:00|9096.4|9094|9095.8|9094.3|9097|9095|9094|9092.2|384
1603115100000|2020-10-19 13:45:00|9095.7|9094.2|9096.6|9095.1|9098|9096.5|9095|9093.5|358
1603115400000|2020-10-19 13:50:00|9096.5|9095|9096.9|9095.4|9097.2|9095.7|9094.7|9093|364
1603115700000|2020-10-19 13:55:00|9096.8|9095.3|9097.6|9096.1|9099.2|9097.4|9095.7|9094.2|357
1603116000000|2020-10-19 14:00:00|9097.7|9096.2|9099.4|9097.9|9099.7|9097.9|9097.7|9096.2|436
1603116300000|2020-10-19 14:05:00|9099.3|9097.8|9104.1|9102.6|9105|9103.1|9099.3|9097.8|460
1603116600000|2020-10-19 14:10:00|9104.2|9102.7|9100.9|9099.4|9106.7|9105.2|9100.8|9099.3|398
1603116900000|2020-10-19 14:15:00|9100.8|9099.3|9098.3|9096.8|9102|9100.1|9098.2|9096.7|398
1603117200000|2020-10-19 14:20:00|9098.4|9096.9|9098|9096.5|9098.8|9096.9|9097.6|9095.8|254
1603117500000|2020-10-19 14:25:00|9097.9|9096.4|9096.7|9095.2|9098.6|9096.6|9095|9093.1|334
1603117800000|2020-10-19 14:30:00|9096.6|9095.1|9096.8|9095.3|9097.4|9095.9|9094.1|9092.6|340
1603118100000|2020-10-19 14:35:00|9096.9|9095.4|9099|9097.5|9100|9098.1|9096.8|9095.3|461
1603118400000|2020-10-19 14:40:00|9098.6|9097.1|9101.4|9099.9|9101.8|9099.9|9097.6|9096.1|431
1603118700000|2020-10-19 14:45:00|9101.5|9100|9100.7|9099.2|9101.9|9100.4|9098.2|9096.7|423
1603119000000|2020-10-19 14:50:00|9100.6|9099.1|9101.5|9100|9102.4|9100.5|9100.1|9098.4|287
1603119300000|2020-10-19 14:55:00|9101.4|9099.9|9095.7|9094.2|9102|9100.1|9094|9092.5|475
1603119600000|2020-10-19 15:00:00|9095.8|9094.3|9095.5|9094|9096.7|9095.2|9094.1|9092.6|535
1603119900000|2020-10-19 15:05:00|9095.4|9093.9|9094.7|9093.2|9096.2|9094.4|9094|9092.5|277
1603120200000|2020-10-19 15:10:00|9095.1|9092.7|9096|9094.5|9097.3|9095.4|9093.9|9092.4|349
1603120500000|2020-10-19 15:15:00|9095.9|9094.4|9094.7|9093.2|9097.2|9095.4|9093.8|9092.2|297
1603120800000|2020-10-19 15:20:00|9094.6|9093.1|9097.3|9095.8|9097.7|9096.1|9094|9092.5|305
1603121100000|2020-10-19 15:25:00|9097.2|9095.7|9097.6|9095.2|9097.6|9095.8|9094.7|9093.2|305
1603121400000|2020-10-19 15:30:00|9097.1|9095.6|9099|9096.6|9099.6|9098.1|9097.1|9095.6|360
1603121700000|2020-10-19 15:35:00|9098.5|9097|9096.5|9095|9099|9097|9096.4|9094.9|305
1603122000000|2020-10-19 15:40:00|9096.2|9094.7|9094.8|9093.3|9097|9095.5|9094.6|9092.8|270
1603122300000|2020-10-19 15:45:00|9094.9|9093.4|9094.6|9093.1|9095.6|9094|9093.9|9092.4|238
1603122600000|2020-10-19 15:50:00|9094.7|9093.2|9093.9|9092.4|9094.7|9093.2|9093.8|9092.3|131
1603122900000|2020-10-19 15:55:00|9094|9092.5|9093.7|9092.2|9094.9|9093|9092.7|9091.2|236
1603123200000|2020-10-19 16:00:00|9093.3|9091.8|9092.6|9090.2|9094.1|9092.6|9091|9089.3|249
1603123500000|2020-10-19 16:05:00|9092.7|9091.1|9094.4|9092.9|9094.5|9093|9091.9|9090.4|329
1603123800000|2020-10-19 16:10:00|9094.3|9092.8|9094.1|9092.6|9094.9|9093.2|9093.6|9092.1|310
1603124100000|2020-10-19 16:15:00|9094|9092.5|9096.4|9094.9|9096.7|9095.1|9093.6|9092.1|248
1603124400000|2020-10-19 16:20:00|9096.2|9094.7|9095.5|9094|9096.4|9094.9|9095|9093.5|186
1603124700000|2020-10-19 16:25:00|9095.6|9094.1|9094.2|9092.7|9096.8|9095.3|9093.1|9091.6|219
1603125000000|2020-10-19 16:30:00|9094.3|9092.8|9093.7|9092.2|9094.7|9093.2|9092.5|9091|196
1603125300000|2020-10-19 16:35:00|9093.6|9092.1|9093.2|9091.7|9093.7|9092.2|9092.4|9090.9|134
1603125600000|2020-10-19 16:40:00|9093.5|9092|9093.7|9092.2|9093.9|9092.4|9093.1|9091.6|116
1603125900000|2020-10-19 16:45:00|9093.8|9092.3|9093.8|9092.3|9094.1|9092.6|9092.7|9091.2|168
1603126200000|2020-10-19 16:50:00|9093.7|9092.2|9094.1|9092.6|9094.5|9093|9093.6|9092.1|112
1603126500000|2020-10-19 16:55:00|9094.3|9092.8|9095.7|9094.2|9095.8|9094.3|9093.9|9092.4|193
1603126800000|2020-10-19 17:00:00|9095.8|9094.3|9092.3|9090.8|9096.7|9094.8|9092.1|9090.6|219
1603127100000|2020-10-19 17:05:00|9092.2|9090.7|9093.1|9091.6|9093.2|9091.7|9091.5|9090|166
1603127400000|2020-10-19 17:10:00|9093.2|9091.7|9092|9090.5|9093.6|9091.7|9091.5|9090|138
1603127700000|2020-10-19 17:15:00|9091.9|9090.4|9092.2|9090.7|9092.3|9090.8|9091.3|9089.8|103
1603128000000|2020-10-19 17:20:00|9092.1|9090.6|9092.3|9090.8|9092.7|9091.2|9092|9090.5|130
1603128300000|2020-10-19 17:25:00|9092.4|9090.9|9093.2|9091.7|9094.1|9092.6|9092.2|9090.4|193
1603128600000|2020-10-19 17:30:00|9093.4|9091.9|9096.5|9095|9097|9095.5|9093.3|9091.8|221
1603128900000|2020-10-19 17:35:00|9096.4|9094.9|9095.9|9094.4|9097.4|9095.9|9095.7|9094.2|159
1603129200000|2020-10-19 17:40:00|9095.8|9094.3|9097|9095.5|9097.2|9095.7|9095.8|9094.3|133
1603129500000|2020-10-19 17:45:00|9097.1|9095.6|9097.7|9096.2|9098|9096.5|9096.4|9094.9|205
1603129800000|2020-10-19 17:50:00|9097.6|9096.1|9096.8|9095.3|9098|9096.5|9096.2|9094.7|164
1603130100000|2020-10-19 17:55:00|9096.7|9095.2|9096.2|9094.7|9097.6|9095.9|9096.1|9094.6|148
1603130400000|2020-10-19 18:00:00|9096.3|9094.8|9096.2|9094.7|9097.8|9096.3|9096|9094.3|209
1603130700000|2020-10-19 18:05:00|9096.3|9094.8|9096.5|9095|9096.8|9095.3|9096|9094.5|101
1603131000000|2020-10-19 18:10:00|9096.4|9094.9|9096.2|9094.7|9097.1|9095.3|9096|9094.5|132
1603131300000|2020-10-19 18:15:00|9096.3|9094.8|9096.2|9094.7|9096.9|9095.1|9096|9094.3|115
1603131600000|2020-10-19 18:20:00|9096.1|9094.6|9096.6|9095.1|9096.6|9095.1|9095.7|9094.2|78
1603131900000|2020-10-19 18:25:00|9096.5|9095|9096.3|9094.8|9097|9095.5|9096.1|9094.6|168
1603132200000|2020-10-19 18:30:00|9096.2|9094.7|9098|9096.5|9098.6|9097.1|9096|9094.5|200
1603132500000|2020-10-19 18:35:00|9097.9|9096.4|9098.2|9096.7|9099.4|9097.9|9097.6|9096.1|239
1603132800000|2020-10-19 18:40:00|9098.1|9096.6|9099.4|9097.9|9099.5|9098|9098|9096.5|207
1603133100000|2020-10-19 18:45:00|9099.5|9098|9101.1|9099.6|9101.8|9100.3|9099.4|9097.4|352
1603133400000|2020-10-19 18:50:00|9101.2|9099.7|9101.3|9099.8|9102.2|9100.7|9101.1|9099.6|332
1603133700000|2020-10-19 18:55:00|9101.4|9099.9|9102.5|9101|9102.7|9101.2|9100.3|9098.8|297
1603134000000|2020-10-19 19:00:00|9102.8|9101.3|9103.8|9102.3|9104.7|9103.1|9102.8|9101.3|306
1603134300000|2020-10-19 19:05:00|9103.9|9102.4|9102.9|9101.4|9104.5|9103|9102.4|9100.7|224
1603134600000|2020-10-19 19:10:00|9103|9101.5|9102.4|9100|9103.9|9101.9|9102|9100|176
1603134900000|2020-10-19 19:15:00|9102|9100.5|9102.6|9101.1|9103.2|9101.2|9101.9|9100.1|157
1603135200000|2020-10-19 19:20:00|9102.7|9101.2|9102.3|9100.8|9102.9|9101.2|9102|9100.5|144
1603135500000|2020-10-19 19:25:00|9102.4|9100.9|9102|9100.5|9102.9|9101.4|9101.9|9100.4|117
1603135800000|2020-10-19 19:30:00|9102.1|9100.6|9102.9|9101.4|9103.3|9101.4|9102|9100.1|114
1603136100000|2020-10-19 19:35:00|9103|9101.5|9102.8|9101.3|9104.1|9102.6|9102.7|9101.2|138
1603136400000|2020-10-19 19:40:00|9102.9|9101.4|9102.7|9101.2|9102.9|9101.4|9102.4|9100.9|99
1603136700000|2020-10-19 19:45:00|9102.6|9101.1|9103.7|9102.2|9104.8|9103.1|9102.5|9101|124
1603137000000|2020-10-19 19:50:00|9103.8|9102.3|9104.3|9102.8|9104.4|9102.9|9101.9|9100.4|210
1603137300000|2020-10-19 19:55:00|9104.2|9102.7|9103.9|9102.4|9104.8|9102.9|9102.8|9101.3|242
1603137600000|2020-10-19 20:00:00|9104|9102.5|9105.5|9104|9106.1|9104.6|9103.9|9102.4|176
1603137900000|2020-10-19 20:05:00|9105.4|9103.9|9104.4|9102.9|9105.9|9104|9103.9|9102|118
1603138200000|2020-10-19 20:10:00|9104.3|9102.8|9104.4|9102.9|9104.6|9103|9103.8|9102.1|100
1603138500000|2020-10-19 20:15:00|9104.5|9103|9104.6|9103.1|9104.8|9103.3|9104.4|9102.9|78
1603138800000|2020-10-19 20:20:00|9104.5|9103|9104.9|9103.4|9105.1|9103.6|9104.5|9102.5|60
1603139100000|2020-10-19 20:25:00|9105|9103.5|9104.5|9103|9105.8|9104|9104.4|9102.5|98
1603139400000|2020-10-19 20:30:00|9104.4|9102.9|9104.8|9102.4|9105|9103|9104.2|9102.3|75
1603139700000|2020-10-19 20:35:00|9104.9|9102.5|9103.8|9102.3|9105|9102.9|9103.7|9101.8|101
1603140000000|2020-10-19 20:40:00|9103.9|9102.4|9102.5|9100.1|9104.4|9102.5|9101.7|9099.9|93
1603140300000|2020-10-19 20:45:00|9102.4|9100|9102.3|9099.9|9102.4|9100.4|9101.1|9099.1|157
1603140600000|2020-10-19 20:50:00|9102.2|9099.8|9102.1|9099.7|9102.4|9100|9101.1|9099.1|166
1603140900000|2020-10-19 20:55:00|9102.2|9099.8|9103.3|9097.4|9104.4|9100.6|9101.7|9096.3|231
1603141200000|2020-10-19 21:00:00|9104.3|9095.1|9105.5|9098.6|9108.1|9100.2|9103.2|9095.1|58
1603141500000|2020-10-19 21:05:00|9107.4|9097.4|9107.7|9097.7|9108.9|9099.9|9103.2|9093.3|137
1603141800000|2020-10-19 21:10:00|9107.6|9097.6|9107.7|9097.7|9109.3|9102|9104.3|9094.7|126
1603142100000|2020-10-19 21:15:00|9107.5|9097.5|9107.2|9098.9|9109.1|9102|9105.8|9096.6|223
1603142400000|2020-10-19 21:20:00|9106.6|9099|9107.3|9098.5|9108.3|9100.6|9105|9097.3|142
1603142700000|2020-10-19 21:25:00|9106.9|9097.4|9105.4|9098|9108.8|9100|9105.1|9097.3|164
1603143000000|2020-10-19 21:30:00|9107|9097.7|9107.9|9099.8|9108.8|9101|9105.4|9097.7|250
1603143300000|2020-10-19 21:35:00|9107.6|9100.2|9108.5|9100.1|9110.3|9101.2|9107|9099.3|189
1603143600000|2020-10-19 21:40:00|9108.3|9100.3|9109.7|9099.7|9110.9|9101.2|9107.8|9099.4|212
1603143900000|2020-10-19 21:45:00|9109.8|9099.8|9109.6|9099.6|9110.1|9101.1|9107.8|9098.6|277
1603144200000|2020-10-19 21:50:00|9109.5|9099.7|9109.6|9099.6|9110|9100.5|9106.7|9098.3|294
1603144500000|2020-10-19 21:55:00|9109.4|9099.8|9109|9099.2|9109.8|9100.9|9106.8|9098.4|176
1603144800000|2020-10-19 22:00:00|9108.8|9099.5|9105.6|9103.2|9109.8|9103.5|9104.7|9099.2|408
1603145100000|2020-10-19 22:05:00|9105.7|9103.3|9104.7|9102.3|9106.1|9103.6|9104.6|9102.1|132
1603145400000|2020-10-19 22:10:00|9104.6|9102.2|9104.8|9102.4|9104.8|9102.4|9104.1|9101.7|67
1603145700000|2020-10-19 22:15:00|9104.7|9102.3|9104.4|9102|9104.9|9102.5|9103.8|9101.4|100
1603146000000|2020-10-19 22:20:00|9104.3|9101.9|9104.2|9101.8|9104.5|9102.1|9103.7|9101.3|100
1603146300000|2020-10-19 22:25:00|9104.3|9101.9|9104.3|9101.9|9104.5|9102.1|9104.2|9101.8|61
1603146600000|2020-10-19 22:30:00|9104.4|9102|9104.6|9102.2|9105.2|9102.8|9104.3|9101.9|72
1603146900000|2020-10-19 22:35:00|9104.5|9102.1|9105.1|9102.7|9105.3|9102.9|9104.1|9101.7|84
1603147200000|2020-10-19 22:40:00|9105.2|9102.8|9105.7|9103.3|9106|9103.6|9104.7|9102.3|92
1603147500000|2020-10-19 22:45:00|9105.8|9103.4|9106.3|9103.9|9106.3|9103.9|9105.5|9103.1|70
1603147800000|2020-10-19 22:50:00|9106.2|9103.8|9106.3|9103.9|9106.5|9104.2|9105.7|9103.7|51
1603148100000|2020-10-19 22:55:00|9106.4|9104|9106.4|9104|9106.7|9104.3|9106.1|9103.7|22
1603148400000|2020-10-19 23:00:00|9106.5|9104.1|9106.4|9104|9107|9104.6|9105.9|9103.5|84
1603148700000|2020-10-19 23:05:00|9106.5|9104.1|9106.8|9104.4|9107|9104.6|9106|9103.6|78
1603149000000|2020-10-19 23:10:00|9106.7|9104.3|9105.7|9103.3|9106.8|9104.4|9105.6|9103.2|61
1603149300000|2020-10-19 23:15:00|9105.8|9103.4|9106.1|9103.7|9106.2|9104.4|9105.7|9103.3|36
1603149600000|2020-10-19 23:20:00|9106.2|9103.8|9105.5|9103.1|9106.4|9104|9105.5|9103.1|48
1603149900000|2020-10-19 23:25:00|9105.6|9103.2|9106.1|9103.7|9106.5|9104.4|9105.5|9103.1|62
1603150200000|2020-10-19 23:30:00|9106.2|9103.8|9106|9104.5|9108.6|9106.7|9106|9103.7|160
1603150500000|2020-10-19 23:35:00|9106.1|9104.6|9105.9|9103.5|9106.6|9104.6|9104.6|9102.6|242
1603150800000|2020-10-19 23:40:00|9106|9103.6|9106.5|9104.1|9106.7|9104.3|9105.3|9103.3|97
1603151100000|2020-10-19 23:45:00|9106.6|9104.2|9106.7|9104.3|9106.9|9104.9|9106.3|9104|90
1603151400000|2020-10-19 23:50:00|9106.8|9104.4|9106.8|9104.4|9106.9|9104.9|9106.2|9104.2|63
1603151700000|2020-10-19 23:55:00|9107|9104.6|9107.3|9104.9|9107.7|9105.5|9106.3|9104.3|87
1603152000000|2020-10-20 00:00:00|9107.4|9105|9103|9100.6|9108.3|9106.4|9102.9|9100.6|239
1603152300000|2020-10-20 00:05:00|9103.1|9100.7|9102.2|9099.8|9103.2|9101.2|9101.2|9099.2|143
1603152600000|2020-10-20 00:10:00|9102.1|9099.7|9102.2|9099.8|9102.6|9100.7|9101.6|9099.6|102
1603152900000|2020-10-20 00:15:00|9102.3|9099.9|9103|9100.6|9103.2|9101.3|9101.8|9099.6|168
1603153200000|2020-10-20 00:20:00|9103.1|9100.7|9102.5|9100.1|9103.2|9101.2|9101.7|9099.9|116
1603153500000|2020-10-20 00:25:00|9102.6|9100.2|9102.2|9100.7|9103.1|9101.1|9101.9|9099.9|107
1603153800000|2020-10-20 00:30:00|9102.6|9100.2|9103.2|9100.8|9103.2|9101.2|9102.2|9100|144
1603154100000|2020-10-20 00:35:00|9103.1|9100.7|9105.5|9103.1|9105.7|9103.7|9102.9|9100.6|211
1603154400000|2020-10-20 00:40:00|9105.4|9103|9102.9|9101.4|9106.5|9104.6|9102.6|9100.4|294
1603154700000|2020-10-20 00:45:00|9103|9101.5|9102|9100.5|9103.4|9101.7|9101.3|9099.7|210
1603155000000|2020-10-20 00:50:00|9102.1|9100.6|9100.5|9098.1|9102.3|9100.8|9100|9098|185
1603155300000|2020-10-20 00:55:00|9100.4|9098|9099.6|9098.1|9100.5|9098.6|9099|9097|130
1603155600000|2020-10-20 01:00:00|9099.5|9098|9102|9099.6|9102.6|9100.8|9099.2|9097|247
1603155900000|2020-10-20 01:05:00|9101.9|9099.5|9100.2|9098.7|9101.9|9099.5|9100.1|9098.2|167
1603156200000|2020-10-20 01:10:00|9100.3|9098.8|9101.3|9098.9|9101.5|9099.4|9099.6|9097.6|128
1603156500000|2020-10-20 01:15:00|9101.4|9099|9100.5|9098.1|9101.5|9099.3|9098.8|9096.5|225
1603156800000|2020-10-20 01:20:00|9100.4|9098|9100.9|9098.5|9101.4|9099.3|9099.5|9097.6|198
1603157100000|2020-10-20 01:25:00|9101|9098.6|9102.3|9099.9|9102.8|9100.8|9100.7|9098.3|241
1603157400000|2020-10-20 01:30:00|9102.2|9099.8|9102.3|9099.9|9102.7|9100.8|9101.7|9099.7|150
1603157700000|2020-10-20 01:35:00|9102.2|9099.8|9102.9|9101.4|9103.6|9101.6|9101.6|9099.7|161
1603158000000|2020-10-20 01:40:00|9102.8|9101.3|9103.1|9100.7|9104|9102.3|9102.2|9100.4|133
1603158300000|2020-10-20 01:45:00|9102.7|9101.2|9105.7|9104.2|9106.4|9104.5|9102.7|9101.2|212
1603158600000|2020-10-20 01:50:00|9105.6|9104.1|9105.1|9103.6|9106.2|9104.4|9104.8|9102.8|126
1603158900000|2020-10-20 01:55:00|9105.3|9103.8|9107|9105.5|9107.5|9105.6|9105.3|9103.6|199
1603159200000|2020-10-20 02:00:00|9107.1|9105.6|9109.4|9107|9110.6|9108.6|9107.1|9105.2|300
1603159500000|2020-10-20 02:05:00|9109.5|9107.1|9107.4|9105.9|9109.9|9108|9107.1|9105.6|235
1603159800000|2020-10-20 02:10:00|9107.3|9105.8|9107|9104.6|9107.5|9106|9106.5|9104.6|124
1603160100000|2020-10-20 02:15:00|9107.1|9104.7|9106.5|9105|9107.1|9105.1|9105.7|9103.8|123
1603160400000|2020-10-20 02:20:00|9106.4|9104.9|9105.3|9103.8|9106.8|9104.9|9105|9103.2|111
1603160700000|2020-10-20 02:25:00|9105.2|9103.7|9105.2|9103.7|9106.8|9104.9|9105.1|9103.6|79
1603161000000|2020-10-20 02:30:00|9105.1|9103.6|9105.2|9103.7|9105.5|9104|9104.9|9103.4|65
1603161300000|2020-10-20 02:35:00|9105.1|9103.6|9104.2|9102.7|9105.5|9103.8|9104.1|9102.3|91
1603161600000|2020-10-20 02:40:00|9104.3|9102.8|9104.8|9103.3|9105.6|9103.8|9104.2|9102.7|118
1603161900000|2020-10-20 02:45:00|9105|9103.5|9104.5|9103|9105.7|9103.9|9104.4|9102.9|145
1603162200000|2020-10-20 02:50:00|9104.6|9103.1|9104.8|9102.4|9104.8|9103.1|9104.1|9102.2|101
1603162500000|2020-10-20 02:55:00|9104.3|9102.8|9103.8|9101.4|9104.3|9102.8|9102.7|9101|114
1603162800000|2020-10-20 03:00:00|9103.9|9101.5|9102.9|9101.4|9104|9102|9102.5|9100.6|110
1603163100000|2020-10-20 03:05:00|9102.8|9101.3|9103|9100.6|9103.5|9101.5|9102.6|9100.6|110
1603163400000|2020-10-20 03:10:00|9103.1|9100.7|9102.4|9100.9|9103.1|9101.3|9102|9100.5|82
1603163700000|2020-10-20 03:15:00|9102.5|9101|9102.6|9101.1|9103.1|9101.3|9102.4|9100.7|74
1603164000000|2020-10-20 03:20:00|9103|9100.6|9102.7|9101.2|9103.1|9101.3|9102.2|9100.4|104
1603164300000|2020-10-20 03:25:00|9102.6|9101.1|9102.6|9101.1|9103.1|9101.2|9102.1|9100.5|72
1603164600000|2020-10-20 03:30:00|9102.5|9101|9101.6|9100.1|9103.1|9101.2|9101.5|9100|87
1603164900000|2020-10-20 03:35:00|9101.3|9099.8|9101.1|9099.6|9102.1|9100.3|9100.9|9099.3|101
1603165200000|2020-10-20 03:40:00|9100.9|9099.4|9101.7|9100.2|9102.3|9100.4|9100.9|9099|131
1603165500000|2020-10-20 03:45:00|9102.2|9099.8|9101.2|9099.7|9102.3|9100.2|9101.1|9099.5|59
1603165800000|2020-10-20 03:50:00|9101.3|9099.8|9100.6|9099.1|9101.3|9099.8|9100.2|9098.5|78
1603166100000|2020-10-20 03:55:00|9100.5|9099|9100|9098.5|9100.8|9099.1|9100|9098.1|100
1603166400000|2020-10-20 04:00:00|9100.1|9098.6|9099.9|9098.4|9101.4|9099.5|9099.9|9097.9|134
1603166700000|2020-10-20 04:05:00|9100|9098.5|9100.3|9097.9|9100.6|9098.5|9099.6|9097.8|82
1603167000000|2020-10-20 04:10:00|9100.4|9098|9100.3|9097.9|9100.5|9098.6|9099.7|9097.7|77
1603167300000|2020-10-20 04:15:00|9100.2|9097.8|9099.4|9097.9|9100.3|9098.3|9099.2|9097.6|87
1603167600000|2020-10-20 04:20:00|9099.6|9098.1|9099.5|9098|9100.4|9098.4|9099.5|9097.8|76
1603167900000|2020-10-20 04:25:00|9099.6|9098.1|9098.7|9097.2|9099.6|9098.1|9098.7|9096.9|76
1603168200000|2020-10-20 04:30:00|9098.8|9097.3|9099|9097.5|9099.2|9097.7|9098.7|9097.2|82
1603168500000|2020-10-20 04:35:00|9098.9|9097.4|9099.1|9097.6|9099.5|9097.7|9098.8|9097|89
1603168800000|2020-10-20 04:40:00|9099|9097.5|9098.3|9096.8|9099.4|9097.6|9098.2|9096.7|71
1603169100000|2020-10-20 04:45:00|9098.2|9096.7|9097.7|9096.2|9098.5|9097|9097.2|9095.6|85
1603169400000|2020-10-20 04:50:00|9097.6|9096.1|9097.5|9095.1|9098.3|9096.5|9096.8|9094.9|166
1603169700000|2020-10-20 04:55:00|9097.2|9095.7|9098.1|9096.6|9098.7|9096.7|9097|9095.2|147
1603170000000|2020-10-20 05:00:00|9098.3|9096.8|9098|9096.5|9099.2|9097.7|9097.9|9096.4|117
1603170300000|2020-10-20 05:05:00|9097.5|9096|9097.9|9096.4|9098.8|9096.8|9097.1|9095.6|85
1603170600000|2020-10-20 05:10:00|9097.8|9096.3|9097.1|9095.6|9098|9096.5|9097|9095.1|99
1603170900000|2020-10-20 05:15:00|9097|9095.5|9098|9096.5|9098|9096.5|9097|9095.3|83
1603171200000|2020-10-20 05:20:00|9097.9|9096.4|9098.8|9097.3|9099|9097.4|9097.8|9096.3|85
1603171500000|2020-10-20 05:25:00|9098.7|9097.2|9099.5|9098|9100.4|9098.6|9098.6|9096.7|129
1603171800000|2020-10-20 05:30:00|9099.4|9097.9|9099.1|9097.6|9100.8|9098.9|9098.9|9097|124
1603172100000|2020-10-20 05:35:00|9099.2|9097.7|9100|9098.5|9100|9098.5|9099.2|9097.2|78
1603172400000|2020-10-20 05:40:00|9100.6|9098.2|9100.1|9098.6|9101|9099.4|9099.9|9098|193
1603172700000|2020-10-20 05:45:00|9100.2|9098.7|9100.4|9098.9|9100.8|9099.3|9100.1|9098.6|109
1603173000000|2020-10-20 05:50:00|9100.3|9098.8|9098.2|9096.7|9100.5|9099|9098.1|9096.6|141
1603173300000|2020-10-20 05:55:00|9098.3|9096.8|9098.9|9096.5|9099.6|9097.7|9097.8|9096.3|151
1603173600000|2020-10-20 06:00:00|9099|9096.6|9098.9|9097.4|9099.4|9097.9|9097.4|9095.6|187
1603173900000|2020-10-20 06:05:00|9098.8|9097.3|9099.4|9097.9|9100.1|9098.6|9098.8|9097.2|166
1603174200000|2020-10-20 06:10:00|9099.3|9097.8|9100|9098.5|9101.3|9099.8|9099.1|9097.4|233
1603174500000|2020-10-20 06:15:00|9100.1|9098.6|9101.1|9099.6|9102.1|9099.9|9098.6|9096.8|229
1603174800000|2020-10-20 06:20:00|9101.2|9099.7|9099.9|9098.4|9102.1|9100.3|9099.6|9098.1|291
1603175100000|2020-10-20 06:25:00|9100|9098.5|9101.3|9098.9|9101.5|9099.2|9098.7|9097.2|239
1603175400000|2020-10-20 06:30:00|9101.2|9098.8|9101|9099.5|9101.6|9099.6|9098.7|9097.2|251
1603175700000|2020-10-20 06:35:00|9100.9|9099.4|9101.3|9099.8|9102.5|9100.8|9100.7|9099.1|213
1603176000000|2020-10-20 06:40:00|9101.6|9100.1|9102.5|9101|9102.9|9101.3|9101.3|9099.8|183
1603176300000|2020-10-20 06:45:00|9102.6|9101.1|9103.2|9101.7|9103.9|9102.4|9102.3|9100.8|259
1603176600000|2020-10-20 06:50:00|9103.3|9101.8|9101.5|9099.1|9104.1|9102.6|9101|9099.1|273
1603176900000|2020-10-20 06:55:00|9101.6|9099.2|9105.6|9103.2|9105.6|9103.7|9101.1|9099.1|316
1603177200000|2020-10-20 07:00:00|9105.2|9103.7|9100.2|9098.7|9105.7|9103.7|9099.5|9098|352
1603177500000|2020-10-20 07:05:00|9100.5|9099|9105.4|9103.9|9105.8|9104.3|9100.4|9098.9|347
1603177800000|2020-10-20 07:10:00|9105.3|9103.8|9104.7|9103.2|9105.6|9104.1|9103.9|9101.9|365
1603178100000|2020-10-20 07:15:00|9105|9103.5|9101.3|9099.8|9105.6|9103.9|9099.5|9098|512
1603178400000|2020-10-20 07:20:00|9101.2|9099.7|9103.7|9102.2|9104.4|9102.9|9099.9|9098.2|471
1603178700000|2020-10-20 07:25:00|9103.8|9102.3|9106|9103.6|9107.3|9105.6|9102.1|9100.3|414
1603179000000|2020-10-20 07:30:00|9106.1|9103.7|9106.4|9104.9|9111.3|9109.3|9103.9|9101.8|595
1603179300000|2020-10-20 07:35:00|9106.3|9104.8|9105.5|9104|9107.8|9106.3|9105.4|9103.8|245
1603179600000|2020-10-20 07:40:00|9105.6|9104.1|9101.1|9098.7|9105.9|9104.4|9100.1|9098.6|376
1603179900000|2020-10-20 07:45:00|9100.8|9099.3|9099.4|9097.9|9100.9|9099.4|9097|9095.3|322
1603180200000|2020-10-20 07:50:00|9099.5|9098|9099.2|9097.7|9103.5|9101.4|9099.2|9097.7|416
1603180500000|2020-10-20 07:55:00|9099.1|9097.6|9095.9|9093.5|9099.3|9097.8|9090.4|9088.4|549
1603180800000|2020-10-20 08:00:00|9095.5|9094|9099.5|9098|9103.4|9101.5|9094.9|9093.2|589
1603181100000|2020-10-20 08:05:00|9099.6|9098.1|9101.9|9099.5|9103|9101.5|9099.4|9097.5|313
1603181400000|2020-10-20 08:10:00|9101.8|9099.4|9093.7|9092.2|9103.2|9101.3|9093.3|9091.5|491
1603181700000|2020-10-20 08:15:00|9093.8|9092.3|9095.5|9093.1|9096.6|9094.9|9093.7|9091.8|369
1603182000000|2020-10-20 08:20:00|9095.1|9093.6|9091.5|9089.1|9096|9094.1|9088.9|9087.1|412
1603182300000|2020-10-20 08:25:00|9091.4|9089|9093.4|9091|9094.3|9092.2|9090.5|9088.5|384
1603182600000|2020-10-20 08:30:00|9093.5|9091.1|9097.1|9095.6|9097.6|9095.7|9093.1|9091.1|335
1603182900000|2020-10-20 08:35:00|9097.2|9095.7|9095.1|9093.6|9097.9|9096.3|9095|9093.2|278
1603183200000|2020-10-20 08:40:00|9095.6|9093.2|9088.5|9086.1|9095.7|9093.6|9088|9085.6|536
1603183500000|2020-10-20 08:45:00|9088.6|9086.2|9086|9083.6|9089.4|9087.5|9085.5|9083.2|443
1603183800000|2020-10-20 08:50:00|9085.9|9083.5|9090.4|9088|9090.6|9088.7|9084|9082|427
1603184100000|2020-10-20 08:55:00|9090.5|9088.1|9093.5|9092|9093.7|9092.2|9089.4|9087.1|291
1603184400000|2020-10-20 09:00:00|9093.6|9092.1|9088.4|9086.9|9094.7|9092.8|9088.1|9086.3|454
1603184700000|2020-10-20 09:05:00|9088.5|9087|9089.2|9086.8|9090.8|9089.1|9086.4|9084.2|382
1603185000000|2020-10-20 09:10:00|9089.3|9086.9|9089.4|9087.9|9091.7|9090|9088.1|9086.3|316
1603185300000|2020-10-20 09:15:00|9089.5|9088|9089.3|9086.9|9090|9088.1|9087.1|9085.2|340
1603185600000|2020-10-20 09:20:00|9089.2|9086.8|9088.7|9087.2|9090.3|9088.8|9086.8|9085.1|353
1603185900000|2020-10-20 09:25:00|9088.8|9087.3|9085.1|9083.6|9089.9|9088.2|9084.9|9083.4|354
1603186200000|2020-10-20 09:30:00|9085.2|9083.7|9082.5|9081|9088.8|9086.9|9081.3|9079.5|617
1603186500000|2020-10-20 09:35:00|9082.4|9080.9|9081.6|9079.2|9083.2|9081.6|9080.1|9078.6|441
1603186800000|2020-10-20 09:40:00|9081|9079.5|9083.2|9080.8|9084.3|9082.3|9081|9079|309
1603187100000|2020-10-20 09:45:00|9083.1|9080.7|9083.3|9081.8|9084.7|9083.2|9081|9079.2|336
1603187400000|2020-10-20 09:50:00|9083.2|9081.7|9080.3|9078.8|9084.7|9083.2|9079.9|9078.4|323
1603187700000|2020-10-20 09:55:00|9080.2|9078.7|9080.9|9079.4|9081.9|9080.4|9079.8|9078.3|301
1603188000000|2020-10-20 10:00:00|9080.8|9079.3|9079.1|9077.6|9081.2|9079.7|9078.2|9076.6|323
1603188300000|2020-10-20 10:05:00|9079.2|9077.7|9077.7|9076.2|9079.9|9077.8|9076.3|9074.7|331
1603188600000|2020-10-20 10:10:00|9077.8|9076.3|9077.1|9075.6|9080.9|9079.1|9077|9075.2|388
1603188900000|2020-10-20 10:15:00|9077|9075.5|9074.1|9072.6|9077.1|9075.5|9074|9072.1|369
1603189200000|2020-10-20 10:20:00|9074.2|9072.7|9073.7|9072.2|9074.4|9072.9|9070.9|9069.2|378
1603189500000|2020-10-20 10:25:00|9073.6|9072.1|9073.5|9072|9075.9|9074.4|9072.8|9071.1|294
1603189800000|2020-10-20 10:30:00|9073.6|9072.1|9076|9074.5|9077.2|9075.7|9071.8|9070.3|337
1603190100000|2020-10-20 10:35:00|9076.1|9074.6|9076.7|9075.2|9078.7|9076.8|9075.4|9073.9|338
1603190400000|2020-10-20 10:40:00|9076.8|9075.3|9074.9|9073.4|9077.1|9075.6|9074.5|9072.7|351
1603190700000|2020-10-20 10:45:00|9074.8|9073.3|9075.5|9074|9077.1|9075.6|9074.1|9072.6|315
1603191000000|2020-10-20 10:50:00|9075.4|9073.9|9078|9076.5|9078.6|9076.8|9075.4|9073.8|333
1603191300000|2020-10-20 10:55:00|9078.1|9076.6|9075.1|9073.6|9078.7|9077.2|9074.9|9073.4|250
1603191600000|2020-10-20 11:00:00|9075.2|9073.7|9075.5|9074|9077.7|9076.2|9074.5|9072.6|413
1603191900000|2020-10-20 11:05:00|9075.6|9074.1|9076|9074.5|9077.3|9075.4|9075.6|9074|332
1603192200000|2020-10-20 11:10:00|9075.9|9074.4|9078.8|9077.3|9078.9|9077.4|9075.9|9074.4|179
1603192500000|2020-10-20 11:15:00|9078.7|9077.2|9078.6|9077.1|9078.8|9077.3|9077.7|9075.7|182
1603192800000|2020-10-20 11:20:00|9078.9|9077.4|9079.2|9077.7|9079.9|9078.2|9077.1|9075.6|251
1603193100000|2020-10-20 11:25:00|9079.1|9077.6|9076.6|9075.1|9079.1|9077.6|9076.5|9075|220
1603193400000|2020-10-20 11:30:00|9076.5|9075|9077.7|9076.2|9079.4|9077.9|9076.5|9075|269
1603193700000|2020-10-20 11:35:00|9077.8|9076.3|9079.1|9077.6|9079.7|9078.1|9077.8|9076.3|383
1603194000000|2020-10-20 11:40:00|9079|9077.5|9083.4|9081.9|9083.4|9081.9|9078.8|9077.3|357
1603194300000|2020-10-20 11:45:00|9083.3|9081.8|9081.4|9079.9|9083.5|9082|9080.7|9079.2|284
1603194600000|2020-10-20 11:50:00|9081.2|9079.7|9082.2|9080.7|9082.5|9081|9080.5|9078.9|283
1603194900000|2020-10-20 11:55:00|9082.3|9080.8|9080.9|9079.4|9082.3|9080.8|9079.9|9078.1|328
1603195200000|2020-10-20 12:00:00|9081|9079.5|9083.1|9081.6|9084.2|9082.6|9080.9|9079.4|273
1603195500000|2020-10-20 12:05:00|9083.2|9081.7|9082|9080.5|9083.2|9081.7|9080.6|9078.7|231
1603195800000|2020-10-20 12:10:00|9082.1|9080.6|9081.5|9080|9083|9081.4|9081|9079.1|252
1603196100000|2020-10-20 12:15:00|9081.4|9079.9|9082.5|9081|9082.9|9081.4|9080.5|9079|287
1603196400000|2020-10-20 12:20:00|9082.4|9080.9|9083.7|9082.2|9084.2|9082.7|9081.4|9079.6|327
1603196700000|2020-10-20 12:25:00|9083.5|9082|9080.9|9078.5|9083.5|9082|9079.9|9078.3|280
1603197000000|2020-10-20 12:30:00|9080.7|9078.3|9079.2|9077.7|9082.2|9080.7|9079|9077.5|286
1603197300000|2020-10-20 12:35:00|9079.3|9077.8|9077.2|9075.7|9079.5|9078|9076.4|9074.9|305
1603197600000|2020-10-20 12:40:00|9077.3|9075.8|9076.1|9074.6|9078.4|9076.9|9075.9|9074.4|218
1603197900000|2020-10-20 12:45:00|9076.2|9074.7|9075.6|9074.1|9076.2|9074.7|9074.8|9073.3|283
1603198200000|2020-10-20 12:50:00|9075.7|9074.2|9077.2|9075.7|9077.5|9075.8|9075.2|9073.7|226
1603198500000|2020-10-20 12:55:00|9077.1|9075.6|9079.9|9078.4|9081.9|9079.8|9076.5|9075|336
1603198800000|2020-10-20 13:00:00|9079.8|9078.3|9079.1|9077.6|9082.3|9080.5|9077.8|9075.9|390
1603199100000|2020-10-20 13:05:00|9078.9|9077.4|9077.6|9076.1|9081.1|9079.6|9076.9|9075.4|327
1603199400000|2020-10-20 13:10:00|9077.7|9076.2|9078.2|9076.7|9079.5|9078|9076.5|9074.7|337
1603199700000|2020-10-20 13:15:00|9078.4|9076.9|9078.5|9076.1|9079.3|9077.6|9077.8|9076.1|210
1603200000000|2020-10-20 13:20:00|9078.1|9076.6|9076.4|9074.9|9078.9|9077.4|9076.2|9074.7|234
1603200300000|2020-10-20 13:25:00|9076.3|9074.8|9076.6|9075.1|9077.3|9075.8|9075.2|9073.7|279
1603200600000|2020-10-20 13:30:00|9076.5|9075|9074.7|9073.2|9077.7|9075.7|9072.9|9071.1|468
1603200900000|2020-10-20 13:35:00|9075.1|9072.7|9076.2|9074.7|9078|9076.5|9073.8|9072.3|475
1603201200000|2020-10-20 13:40:00|9076|9074.5|9076.6|9075.1|9079.1|9077.1|9075.8|9074.3|497
1603201500000|2020-10-20 13:45:00|9076.5|9075|9077.4|9075.9|9079.3|9077.2|9075.3|9073.8|473
1603201800000|2020-10-20 13:50:00|9077.3|9075.8|9078.1|9076.6|9078.3|9076.7|9076.3|9074.5|393
1603202100000|2020-10-20 13:55:00|9078.2|9076.7|9074.8|9073.3|9078.2|9076.7|9073.5|9072|359
1603202400000|2020-10-20 14:00:00|9075|9073.5|9071.9|9070.4|9076.6|9075.1|9071.6|9070|483
1603202700000|2020-10-20 14:05:00|9071.8|9070.3|9068.3|9066.8|9072.9|9071.1|9065.4|9063.9|495
1603203000000|2020-10-20 14:10:00|9068.4|9066.9|9065.1|9063.6|9068.4|9066.9|9064.7|9062.9|368
1603203300000|2020-10-20 14:15:00|9065.2|9063.7|9057.5|9055.1|9065.6|9064|9056.7|9055|393
1603203600000|2020-10-20 14:20:00|9057.1|9055.6|9057.6|9056.1|9059.1|9057.5|9056.4|9054.9|399
1603203900000|2020-10-20 14:25:00|9057.7|9056.2|9060.6|9059.1|9062|9060.5|9057|9055.5|436
1603204200000|2020-10-20 14:30:00|9060.7|9059.2|9059.2|9057.7|9061|9059.5|9058.7|9057.2|354
1603204500000|2020-10-20 14:35:00|9059.1|9057.6|9057.7|9056.2|9060|9058|9057|9055.5|291
1603204800000|2020-10-20 14:40:00|9057.5|9056|9060.5|9059|9063.7|9062.2|9056.2|9054.7|383
1603205100000|2020-10-20 14:45:00|9060.6|9059.1|9061.3|9059.8|9062.2|9060.7|9059.4|9057.9|400
1603205400000|2020-10-20 14:50:00|9061.2|9059.7|9066.3|9064.8|9067.5|9065.5|9059.7|9058.2|580
1603205700000|2020-10-20 14:55:00|9066.4|9064.9|9067.8|9065.4|9068.2|9066.4|9065.8|9063.9|476
1603206000000|2020-10-20 15:00:00|9067.3|9065.8|9071.2|9069.7|9072|9070.2|9065.8|9063.9|584
1603206300000|2020-10-20 15:05:00|9071.5|9070|9071.8|9070.3|9073.9|9072.2|9070.8|9068.8|442
1603206600000|2020-10-20 15:10:00|9071.7|9070.2|9071.7|9070.2|9072|9070.5|9070.1|9068.3|328
1603206900000|2020-10-20 15:15:00|9071.8|9070.3|9074.1|9072.6|9076|9074.5|9071.2|9069.7|353
1603207200000|2020-10-20 15:20:00|9074.5|9072.1|9072.6|9071.1|9075.1|9073.2|9072.3|9070.4|301
1603207500000|2020-10-20 15:25:00|9073|9071.5|9073.3|9071.8|9075.5|9073.7|9070.8|9069.3|347
1603207800000|2020-10-20 15:30:00|9073.2|9071.7|9072.6|9070.2|9075.5|9073.6|9070.8|9069.3|280
1603208100000|2020-10-20 15:35:00|9072.7|9070.3|9072.8|9071.3|9075.2|9073.3|9072.3|9070.2|284
1603208400000|2020-10-20 15:40:00|9072.9|9071.4|9072|9070.5|9074.3|9072.4|9071.5|9069.8|374
1603208700000|2020-10-20 15:45:00|9071.9|9070.4|9071.7|9070.2|9072.2|9070.5|9069.9|9068.3|469
1603209000000|2020-10-20 15:50:00|9072|9069.6|9070.6|9069.1|9072.1|9070.3|9070.4|9068.9|211
1603209300000|2020-10-20 15:55:00|9070.5|9069|9072.4|9070.9|9072.7|9070.9|9069.8|9068.3|250
1603209600000|2020-10-20 16:00:00|9072.3|9070.8|9072.3|9070.8|9075.6|9073.8|9070.9|9069.4|388
1603209900000|2020-10-20 16:05:00|9072.2|9070.7|9071.1|9069.6|9072.5|9071|9070.6|9069.1|155
1603210200000|2020-10-20 16:10:00|9071|9069.5|9070.2|9068.7|9071.6|9070.1|9069.7|9068.2|232
1603210500000|2020-10-20 16:15:00|9070.1|9068.6|9069.1|9067.6|9070.3|9068.8|9068.6|9067|230
1603210800000|2020-10-20 16:20:00|9069|9067.5|9070.5|9069|9071.1|9069.3|9068.6|9066.8|162
1603211100000|2020-10-20 16:25:00|9070.3|9068.8|9074.1|9072.6|9074.5|9072.6|9070.2|9068.5|238
1603211400000|2020-10-20 16:30:00|9074.6|9073.1|9071.8|9070.3|9074.7|9073.2|9071.6|9069.9|298
1603211700000|2020-10-20 16:35:00|9071.6|9070.1|9071.8|9070.3|9073.5|9071.6|9069.2|9067.1|312
1603212000000|2020-10-20 16:40:00|9071.7|9070.2|9069.2|9067.7|9072.5|9071|9069|9067.1|215
1603212300000|2020-10-20 16:45:00|9069.1|9067.6|9069.1|9067.6|9069.5|9067.7|9068.3|9066.4|238
1603212600000|2020-10-20 16:50:00|9068.8|9067.3|9069.9|9068.4|9070.5|9069|9067.5|9066|249
1603212900000|2020-10-20 16:55:00|9070|9068.5|9071.8|9070.3|9072.2|9070.6|9068.6|9066.8|365
1603213200000|2020-10-20 17:00:00|9071.6|9070.1|9072.4|9070.9|9072.8|9071.3|9070.7|9068.7|243
1603213500000|2020-10-20 17:05:00|9072.5|9071|9072.3|9070.8|9072.6|9071.1|9071.1|9069.6|200
1603213800000|2020-10-20 17:10:00|9072.2|9070.7|9071.9|9070.4|9072.8|9071.1|9071.7|9070.1|229
1603214100000|2020-10-20 17:15:00|9072|9070.5|9069.1|9067.6|9072.4|9070.9|9068.8|9067.3|220
1603214400000|2020-10-20 17:20:00|9069.2|9067.7|9067.5|9066|9069.2|9067.7|9067.2|9065.7|173
1603214700000|2020-10-20 17:25:00|9067.4|9065.9|9066.8|9065.3|9067.6|9066.1|9066.6|9065.1|143
1603215000000|2020-10-20 17:30:00|9066.7|9065.2|9067.5|9066|9068.1|9066.6|9066.7|9065.2|121
1603215300000|2020-10-20 17:35:00|9067.6|9066.1|9067.5|9066|9067.9|9066.4|9066.8|9065.3|137
1603215600000|2020-10-20 17:40:00|9067.6|9066.1|9066.3|9064.8|9067.7|9066.1|9066|9064.5|187
1603215900000|2020-10-20 17:45:00|9066.5|9065|9066|9064.5|9066.8|9065.3|9065.4|9063.9|204
1603216200000|2020-10-20 17:50:00|9066.1|9064.6|9065.9|9064.4|9066.5|9065|9065.1|9063.6|162
1603216500000|2020-10-20 17:55:00|9065.8|9064.3|9068.6|9067.1|9068.9|9067.4|9065.7|9064.2|216
1603216800000|2020-10-20 18:00:00|9068.7|9067.2|9067.1|9065.6|9069.3|9067.8|9067.1|9065.6|130
1603217100000|2020-10-20 18:05:00|9067|9065.5|9066.7|9065.2|9067.5|9066|9066.5|9065|155
1603217400000|2020-10-20 18:10:00|9066.8|9065.3|9065.4|9063.9|9066.8|9065.3|9065.3|9063.8|119
1603217700000|2020-10-20 18:15:00|9065.5|9064|9065.9|9064.4|9066.2|9064.7|9064.8|9063.3|207
1603218000000|2020-10-20 18:20:00|9066|9064.5|9066.7|9065.2|9067.2|9065.4|9065.8|9064.3|245
1603218300000|2020-10-20 18:25:00|9066.6|9065.1|9066.9|9065.4|9068.1|9066.6|9066.4|9064.6|252
1603218600000|2020-10-20 18:30:00|9067|9065.5|9067.6|9066.1|9068.2|9066.7|9066.5|9065|213
1603218900000|2020-10-20 18:35:00|9067.7|9066.2|9070.1|9068.6|9070.9|9068.9|9067.6|9065.9|257
1603219200000|2020-10-20 18:40:00|9070|9068.5|9068.6|9067.1|9070.5|9068.6|9068.6|9066.9|139
1603219500000|2020-10-20 18:45:00|9069.2|9066.8|9069.8|9068.3|9070.4|9068.4|9068.6|9066.7|103
1603219800000|2020-10-20 18:50:00|9069.9|9068.4|9071.3|9068.9|9071.3|9069.3|9069.2|9067.4|193
1603220100000|2020-10-20 18:55:00|9071.2|9068.8|9067.5|9066|9071.3|9069.2|9067.3|9065.8|277
1603220400000|2020-10-20 19:00:00|9067.6|9066.1|9067.4|9065.9|9068.6|9067.1|9067.3|9065.8|182
1603220700000|2020-10-20 19:05:00|9067.5|9066|9069|9067.5|9069.6|9068.1|9067.1|9065.4|223
1603221000000|2020-10-20 19:10:00|9068.8|9067.3|9067.5|9066|9069.5|9067.9|9067.2|9065.4|282
1603221300000|2020-10-20 19:15:00|9067.6|9066.1|9068.8|9067.3|9069.6|9068.1|9067.6|9066.1|201
1603221600000|2020-10-20 19:20:00|9068.7|9067.2|9067.6|9066.1|9069.7|9067.8|9067.4|9065.9|228
1603221900000|2020-10-20 19:25:00|9067.7|9066.2|9070.2|9068.7|9070.3|9068.8|9067.6|9065.9|285
1603222200000|2020-10-20 19:30:00|9070.3|9068.8|9070.1|9068.6|9071.6|9069.7|9069.2|9067.3|237
1603222500000|2020-10-20 19:35:00|9070.2|9068.7|9069.2|9067.7|9070.9|9069.4|9069.2|9067.3|201
1603222800000|2020-10-20 19:40:00|9069.3|9067.8|9069.9|9068.4|9070.4|9068.8|9068.3|9066.8|243
1603223100000|2020-10-20 19:45:00|9069.8|9068.3|9070.7|9069.2|9071.3|9069.6|9069.8|9068.1|118
1603223400000|2020-10-20 19:50:00|9070.8|9069.3|9070.1|9068.6|9071.5|9070|9069.7|9068.2|209
1603223700000|2020-10-20 19:55:00|9070|9068.5|9071|9069.5|9071|9069.5|9069.4|9067.9|193
1603224000000|2020-10-20 20:00:00|9070.9|9069.4|9071.2|9068.8|9072.7|9071.2|9070.6|9068.7|238
1603224300000|2020-10-20 20:05:00|9071.3|9068.9|9070.6|9069.1|9071.4|9069.4|9070.3|9068.7|115
1603224600000|2020-10-20 20:10:00|9070.7|9069.2|9070.6|9069.1|9071.2|9069.3|9070.2|9068.5|71
1603224900000|2020-10-20 20:15:00|9070.7|9069.2|9070.5|9069|9071.2|9069.2|9069.9|9068|92
1603225200000|2020-10-20 20:20:00|9070.6|9069.1|9070.6|9069.1|9071.1|9069.1|9070.3|9068.4|73
1603225500000|2020-10-20 20:25:00|9070.7|9069.2|9071.7|9070.2|9072.9|9071.3|9070.7|9068.8|123
1603225800000|2020-10-20 20:30:00|9071.8|9070.3|9071.6|9070.1|9072.5|9070.6|9071.4|9069.5|75
1603226100000|2020-10-20 20:35:00|9071.5|9070|9072.5|9071|9073.1|9071.3|9071.5|9069.6|122
1603226400000|2020-10-20 20:40:00|9072.4|9070.9|9072.7|9070.3|9072.9|9071|9071.9|9069.9|94
1603226700000|2020-10-20 20:45:00|9072.6|9070.2|9071.1|9068.7|9072.7|9070.3|9070.8|9068.6|122
1603227000000|2020-10-20 20:50:00|9071.2|9068.8|9071.2|9068.8|9071.5|9069.4|9070.7|9068.6|120
1603227300000|2020-10-20 20:55:00|9071.4|9069|9072|9069.6|9074|9071.6|9071|9068.6|333
1603227600000|2020-10-20 21:00:00|9071.9|9069.5|9071.5|9069.1|9072.2|9069.7|9071.5|9069.1|25
1603227900000|2020-10-20 21:05:00|9071.6|9068.7|9072.4|9069|9072.9|9069.4|9071.3|9068.4|150
1603228200000|2020-10-20 21:10:00|9072.3|9068.9|9071.9|9068.6|9072.8|9069.5|9071.2|9068.2|134
1603228500000|2020-10-20 21:15:00|9072.3|9069.3|9072.1|9069.7|9072.7|9069.7|9071.2|9068.4|106
1603228800000|2020-10-20 21:20:00|9072|9069.3|9071.8|9068.9|9072.8|9069.6|9071.5|9068.6|148
1603229100000|2020-10-20 21:25:00|9072.2|9068.6|9072.1|9068.9|9072.7|9069.1|9071.5|9068.5|136
1603229400000|2020-10-20 21:30:00|9072|9069.2|9075|9065|9076.7|9069.2|9072|9064.2|217
1603229700000|2020-10-20 21:35:00|9075.1|9065.2|9073.8|9064.3|9076|9066.7|9072.5|9063.1|190
1603230000000|2020-10-20 21:40:00|9073.4|9063.8|9074.9|9067.2|9077.6|9068.4|9071.4|9063.8|205
1603230300000|2020-10-20 21:45:00|9075.6|9064.7|9074.8|9064.8|9075.6|9068.2|9072.2|9064.4|200
1603230600000|2020-10-20 21:50:00|9074.7|9064.7|9073.4|9064.4|9075.7|9068.2|9071.2|9063.8|208
1603230900000|2020-10-20 21:55:00|9072.8|9065.1|9074.4|9064.4|9075.5|9066.4|9071.6|9063.6|173
1603231200000|2020-10-20 22:00:00|9074.2|9064.2|9071.2|9068.8|9077.1|9069.2|9070.1|9064|365
1603231500000|2020-10-20 22:05:00|9071|9068.6|9070.1|9067.7|9071.1|9068.7|9070.1|9067.7|98
1603231800000|2020-10-20 22:10:00|9070|9067.6|9069.5|9067.1|9070.4|9068|9069.4|9067|104
1603232100000|2020-10-20 22:15:00|9069.4|9067|9069.5|9067.1|9070.1|9067.7|9069.4|9067|88
1603232400000|2020-10-20 22:20:00|9069.4|9067|9068.7|9066.3|9070.1|9067.7|9068.4|9066|122
1603232700000|2020-10-20 22:25:00|9068.6|9066.2|9069.3|9066.9|9069.5|9067.1|9068.5|9066.1|92
1603233000000|2020-10-20 22:30:00|9069.4|9067|9069.4|9067|9069.8|9067.4|9068.8|9066.4|104
1603233300000|2020-10-20 22:35:00|9069.3|9066.9|9069.6|9067.2|9069.8|9067.4|9069|9066.6|78
1603233600000|2020-10-20 22:40:00|9069.5|9067.1|9069.1|9066.7|9069.7|9067.3|9069|9066.6|66
1603233900000|2020-10-20 22:45:00|9069.2|9066.8|9069|9066.6|9069.7|9067.3|9068.9|9066.5|72
1603234200000|2020-10-20 22:50:00|9069.2|9066.8|9070.3|9067.9|9070.8|9068.4|9069.1|9066.7|67
1603234500000|2020-10-20 22:55:00|9070.2|9067.8|9069.3|9066.9|9070.5|9068.1|9068.9|9066.5|97
1603234800000|2020-10-20 23:00:00|9069.1|9066.7|9069.6|9067.2|9069.7|9067.3|9068.5|9066.2|110
1603235100000|2020-10-20 23:05:00|9069.5|9067.1|9068.7|9066.3|9070.3|9067.9|9068.7|9066.3|120
1603235400000|2020-10-20 23:10:00|9068.6|9066.2|9068.6|9066.2|9069.3|9066.9|9068.2|9066.1|81
1603235700000|2020-10-20 23:15:00|9069|9066.6|9068.5|9066.1|9069|9066.6|9068.4|9066|48
1603236000000|2020-10-20 23:20:00|9068.6|9066.2|9068.7|9066.3|9068.9|9066.5|9068.5|9066.1|49
1603236300000|2020-10-20 23:25:00|9068.6|9066.2|9067.8|9065.4|9068.7|9066.3|9067.4|9065.2|73
1603236600000|2020-10-20 23:30:00|9067.9|9065.5|9069.6|9067.2|9069.6|9067.7|9067.8|9065.4|95
1603236900000|2020-10-20 23:35:00|9069.5|9067.1|9070.5|9068.1|9070.5|9068.1|9069.5|9067.1|58
1603237200000|2020-10-20 23:40:00|9070.4|9068|9071|9068.6|9071|9069|9069.7|9067.6|75
1603237500000|2020-10-20 23:45:00|9070.7|9069.2|9070.9|9069.4|9072|9069.9|9070.4|9068.4|243
1603237800000|2020-10-20 23:50:00|9071|9069.5|9069|9066.6|9071.6|9069.6|9068.4|9066.2|231
1603238100000|2020-10-20 23:55:00|9069.1|9066.7|9068.8|9067.3|9069.3|9067.3|9068.6|9066.6|66
1603238400000|2020-10-21 00:00:00|9069.6|9067.2|9068.8|9067.3|9070|9068|9068.6|9066.7|131
1603238700000|2020-10-21 00:05:00|9068.9|9067.4|9067.7|9066.2|9069.4|9067.9|9067.4|9065.9|126
1603239000000|2020-10-21 00:10:00|9067.8|9066.3|9067.7|9065.3|9068.7|9066.7|9067|9065|138
1603239300000|2020-10-21 00:15:00|9067.1|9065.6|9066.6|9064.2|9067.6|9065.7|9066.1|9064.1|194
1603239600000|2020-10-21 00:20:00|9066.7|9064.3|9067|9065.5|9067.4|9065.6|9065.6|9063.4|140
1603239900000|2020-10-21 00:25:00|9067.1|9065.6|9067.7|9065.3|9067.9|9065.8|9066.8|9064.6|141
1603240200000|2020-10-21 00:30:00|9067.6|9065.2|9066.6|9064.2|9067.7|9065.5|9066.1|9064.1|118
1603240500000|2020-10-21 00:35:00|9066.5|9064.1|9065.5|9064|9067|9064.7|9065.5|9063.7|104
1603240800000|2020-10-21 00:40:00|9065.6|9064.1|9065.4|9063.9|9066.1|9064.1|9064.6|9062.7|171
1603241100000|2020-10-21 00:45:00|9065.5|9064|9066.4|9064|9067.1|9065|9065.4|9063.6|171
1603241400000|2020-10-21 00:50:00|9066.6|9064.2|9066.1|9063.7|9066.6|9064.3|9064.7|9062.6|145
1603241700000|2020-10-21 00:55:00|9066.3|9063.9|9064.9|9063.4|9066.6|9064.6|9064.8|9062.8|159
1603242000000|2020-10-21 01:00:00|9065.1|9063.6|9065.5|9064|9066.4|9064.8|9064.7|9063|159
1603242300000|2020-10-21 01:05:00|9065.4|9063.9|9066.1|9063.7|9066.2|9064.2|9064.7|9063.1|93
1603242600000|2020-10-21 01:10:00|9066.2|9063.8|9066.3|9064.8|9066.7|9064.9|9065.8|9063.8|66
1603242900000|2020-10-21 01:15:00|9066.2|9064.7|9066.9|9064.5|9067.6|9065.7|9065.5|9063.6|157
1603243200000|2020-10-21 01:20:00|9067|9064.6|9067.1|9065.6|9067.6|9065.8|9066.3|9064.3|99
1603243500000|2020-10-21 01:25:00|9067|9065.5|9066.2|9064.7|9067.1|9065.6|9066.1|9064.3|130
1603243800000|2020-10-21 01:30:00|9066.3|9064.8|9065.2|9063.7|9066.3|9064.8|9064.9|9063.1|122
1603244100000|2020-10-21 01:35:00|9065.1|9063.6|9065.9|9063.5|9066|9064|9065.1|9063.3|83
1603244400000|2020-10-21 01:40:00|9065.3|9063.8|9063|9060.6|9065.3|9063.8|9062.2|9060.2|128
1603244700000|2020-10-21 01:45:00|9062.9|9060.5|9061.9|9060.4|9063|9060.8|9059.8|9057.6|301
1603245000000|2020-10-21 01:50:00|9061.8|9060.3|9062.4|9060.9|9063|9061|9061.5|9059.9|135
1603245300000|2020-10-21 01:55:00|9062.3|9060.8|9066.6|9064.2|9066.7|9064.7|9062.3|9060.8|226
1603245600000|2020-10-21 02:00:00|9066.5|9064.1|9065.5|9064|9067.2|9065.4|9065.5|9063.7|175
1603245900000|2020-10-21 02:05:00|9065.6|9064.1|9063.1|9061.6|9065.7|9064.2|9063|9061.1|102
1603246200000|2020-10-21 02:10:00|9063|9061.5|9061.2|9059.7|9063.8|9061.9|9060.7|9058.9|141
1603246500000|2020-10-21 02:15:00|9061.1|9059.6|9061.2|9059.7|9061.4|9059.9|9060|9058.3|158
1603246800000|2020-10-21 02:20:00|9061.3|9059.8|9061.1|9059.6|9062|9060.1|9061.1|9059.5|101
1603247100000|2020-10-21 02:25:00|9061.2|9059.7|9059.6|9058.1|9061.3|9059.8|9058.7|9057.2|164
1603247400000|2020-10-21 02:30:00|9059.5|9058|9059.6|9058.1|9061.3|9059.6|9059.5|9057.6|121
1603247700000|2020-10-21 02:35:00|9059.5|9058|9060.9|9059.4|9061.1|9059.6|9058.9|9057.4|134
1603248000000|2020-10-21 02:40:00|9060.8|9059.3|9061.3|9059.8|9061.9|9059.9|9060.2|9058.6|163
1603248300000|2020-10-21 02:45:00|9061.4|9059.9|9060.4|9058|9061.9|9060.1|9059.5|9057.6|152
1603248600000|2020-10-21 02:50:00|9060.5|9058.1|9058.4|9056.9|9060.9|9058.9|9057.6|9056|384
1603248900000|2020-10-21 02:55:00|9058.5|9057|9060.2|9058.7|9061.4|9059.6|9057.8|9056.2|371
1603249200000|2020-10-21 03:00:00|9060.1|9058.6|9060.1|9058.6|9060.8|9058.8|9059.2|9057.1|248
1603249500000|2020-10-21 03:05:00|9060|9058.5|9059.9|9057.5|9060.6|9058.6|9059.3|9057.5|168
1603249800000|2020-10-21 03:10:00|9060|9057.6|9059.4|9057.9|9060.1|9058.2|9059.1|9057.3|160
1603250100000|2020-10-21 03:15:00|9059.5|9058|9059.3|9057.8|9060|9058.1|9059.2|9057.3|143
1603250400000|2020-10-21 03:20:00|9059.7|9057.3|9059.4|9057.9|9060.1|9058.3|9058.6|9056.6|161
1603250700000|2020-10-21 03:25:00|9059.3|9057.8|9060.6|9059.1|9061.2|9059.4|9059|9057|210
1603251000000|2020-10-21 03:30:00|9060.7|9059.2|9061.9|9060.4|9062|9060.4|9059.5|9057.6|257
1603251300000|2020-10-21 03:35:00|9061.8|9060.3|9062.9|9061.4|9063.2|9061.6|9061.8|9060.3|154
1603251600000|2020-10-21 03:40:00|9063|9061.5|9063.3|9061.8|9063.5|9061.9|9062.6|9061|111
1603251900000|2020-10-21 03:45:00|9063.2|9061.7|9064.9|9063.4|9065.4|9063.9|9063.2|9061.7|156
1603252200000|2020-10-21 03:50:00|9065|9063.5|9063.3|9061.8|9065.5|9064|9062.7|9060.9|436
1603252500000|2020-10-21 03:55:00|9063.5|9062|9062.6|9061.1|9064|9062.2|9061.8|9060|141
1603252800000|2020-10-21 04:00:00|9062.4|9060.9|9061.8|9060.3|9063.1|9061.3|9061.7|9059.8|165
1603253100000|2020-10-21 04:05:00|9061.9|9060.4|9062|9060.5|9062.9|9061.2|9061.7|9059.8|124
1603253400000|2020-10-21 04:10:00|9061.9|9060.4|9061.1|9059.6|9062.3|9060.5|9060.9|9059.1|74
1603253700000|2020-10-21 04:15:00|9061.2|9059.7|9061.2|9059.7|9062|9060.5|9061|9059.5|115
1603254000000|2020-10-21 04:20:00|9061.1|9059.6|9061|9059.5|9062|9060.2|9060.8|9059.1|124
1603254300000|2020-10-21 04:25:00|9061.1|9059.6|9060.9|9059.4|9061.2|9059.6|9060.4|9058.8|116
1603254600000|2020-10-21 04:30:00|9061|9059.5|9060.2|9058.7|9061.5|9059.7|9060.1|9058.6|134
1603254900000|2020-10-21 04:35:00|9060.3|9058.8|9059.9|9057.5|9060.4|9058.9|9058.8|9057|161
1603255200000|2020-10-21 04:40:00|9059.5|9058|9060.5|9059|9061.4|9059.8|9059.5|9057.4|112
1603255500000|2020-10-21 04:45:00|9060.6|9059.1|9059.6|9058.1|9060.6|9059.1|9059.5|9057.6|83
1603255800000|2020-10-21 04:50:00|9059.7|9058.2|9059.5|9058|9060|9058.3|9059.1|9057.2|85
1603256100000|2020-10-21 04:55:00|9059.4|9057.9|9059.6|9058.1|9060.7|9058.7|9059.3|9057.5|120
1603256400000|2020-10-21 05:00:00|9059.7|9058.2|9058.8|9057.3|9060.1|9058.2|9058.5|9056.7|127
1603256700000|2020-10-21 05:05:00|9058.7|9057.2|9059.1|9057.6|9059.9|9057.9|9058.1|9056.3|147
1603257000000|2020-10-21 05:10:00|9059.2|9057.7|9059.7|9058.2|9060.8|9059.2|9059.2|9057.7|168
1603257300000|2020-10-21 05:15:00|9059.6|9058.1|9060.4|9058.9|9060.4|9058.9|9059.5|9057.7|131
1603257600000|2020-10-21 05:20:00|9060.3|9058.8|9061.2|9059.7|9062|9060.5|9060.2|9058.7|163
1603257900000|2020-10-21 05:25:00|9061.3|9059.8|9061.3|9059.8|9062|9060.5|9061.1|9059.4|126
1603258200000|2020-10-21 05:30:00|9061.4|9059.9|9061.9|9060.4|9062.8|9061.1|9060.7|9059.2|198
1603258500000|2020-10-21 05:35:00|9062|9060.5|9063|9061.5|9063.8|9062|9062|9060.3|160
1603258800000|2020-10-21 05:40:00|9063.1|9061.6|9060.5|9059|9063.6|9061.6|9060.4|9058.6|136
1603259100000|2020-10-21 05:45:00|9060.8|9059.3|9061.3|9059.8|9062.3|9060.2|9060.4|9058.7|207
1603259400000|2020-10-21 05:50:00|9061.2|9059.7|9061.2|9058.8|9062.6|9060.6|9060.5|9058.8|145
1603259700000|2020-10-21 05:55:00|9061.3|9058.9|9061.6|9059.2|9062.4|9060.4|9060.8|9058.9|174
1603260000000|2020-10-21 06:00:00|9061.3|9058.9|9059.5|9058|9061.7|9059.7|9059.5|9057.5|307
1603260300000|2020-10-21 06:05:00|9059.6|9058.1|9057.9|9056.4|9059.8|9058.2|9057.7|9056|243
1603260600000|2020-10-21 06:10:00|9057.8|9056.3|9054.8|9052.4|9059|9057.5|9054|9052.3|412
1603260900000|2020-10-21 06:15:00|9054.7|9052.3|9049.5|9047.1|9054.9|9053.1|9049.1|9047.1|389
1603261200000|2020-10-21 06:20:00|9049.6|9047.2|9047.7|9046.2|9050.4|9048.9|9047.4|9045.6|304
1603261500000|2020-10-21 06:25:00|9047.6|9046.1|9045.6|9044.1|9048.9|9047.4|9045|9043.2|425
1603261800000|2020-10-21 06:30:00|9045.7|9044.2|9045.6|9044.1|9047.5|9045.8|9044.4|9042.8|464
1603262100000|2020-10-21 06:35:00|9045.7|9044.2|9047.6|9046.1|9047.9|9046.4|9045.3|9043.8|361
1603262400000|2020-10-21 06:40:00|9047.5|9046|9046.5|9045|9047.5|9046|9044.8|9043.3|343
1603262700000|2020-10-21 06:45:00|9046.6|9045.1|9046.2|9044.7|9047.8|9046.3|9046.1|9044.6|388
1603263000000|2020-10-21 06:50:00|9046|9044.5|9047.5|9046|9047.6|9046.1|9044.9|9043.4|297
1603263300000|2020-10-21 06:55:00|9047.4|9045.9|9048.5|9047|9050.7|9049|9046.8|9045.3|332
1603263600000|2020-10-21 07:00:00|9048.6|9047.1|9049.2|9046.8|9050.6|9048.7|9047.5|9046|454
1603263900000|2020-10-21 07:05:00|9048.8|9047.3|9045.5|9044|9050.1|9048.2|9044.7|9043.2|279
1603264200000|2020-10-21 07:10:00|9045.4|9043.9|9045.7|9044.2|9046.9|9045.4|9044.9|9043.2|398
1603264500000|2020-10-21 07:15:00|9045.6|9044.1|9050.2|9048.7|9050.7|9049|9045.6|9044.1|427
1603264800000|2020-10-21 07:20:00|9050.1|9048.6|9052.4|9050.9|9052.5|9051|9048.5|9047|344
1603265100000|2020-10-21 07:25:00|9052.3|9050.8|9053|9051.5|9054.9|9053.3|9051|9049.5|446
1603265400000|2020-10-21 07:30:00|9052.9|9051.4|9051.5|9050|9053.8|9052.3|9050.5|9048.7|496
1603265700000|2020-10-21 07:35:00|9051.4|9049.9|9046.5|9045|9051.7|9050.2|9046.1|9044.6|494
1603266000000|2020-10-21 07:40:00|9046.6|9045.1|9046|9044.5|9048.1|9046.2|9044|9042.5|445
1603266300000|2020-10-21 07:45:00|9045.8|9044.3|9047.6|9046.1|9048.4|9046.9|9044.9|9043.1|405
1603266600000|2020-10-21 07:50:00|9047.8|9046.3|9045|9043.5|9049.9|9048.4|9043.9|9042.4|533
1603266900000|2020-10-21 07:55:00|9044.8|9043.3|9037.5|9036|9045.4|9043.5|9035.9|9033.6|600
1603267200000|2020-10-21 08:00:00|9037.4|9035.9|9035.3|9033.8|9038.2|9036.3|9033.7|9031.5|538
1603267500000|2020-10-21 08:05:00|9035.4|9033.9|9035.9|9034.4|9039.2|9037.6|9034.5|9032.9|435
1603267800000|2020-10-21 08:10:00|9036|9034.5|9035.8|9034.3|9038.9|9037.1|9035.7|9033.9|272
1603268100000|2020-10-21 08:15:00|9035.7|9034.2|9038|9035.6|9038.8|9036.9|9035.2|9033.5|353
1603268400000|2020-10-21 08:20:00|9038.1|9035.7|9043.7|9041.3|9044|9042|9036.4|9034.4|448
1603268700000|2020-10-21 08:25:00|9043.6|9041.2|9044.9|9043.4|9045.5|9043.5|9042.5|9040.7|342
1603269000000|2020-10-21 08:30:00|9044.8|9043.3|9047|9044.6|9048.5|9046.8|9044.3|9042.8|445
1603269300000|2020-10-21 08:35:00|9046.9|9044.5|9042|9039.6|9047|9044.9|9039|9037|595
1603269600000|2020-10-21 08:40:00|9041.9|9039.5|9042.1|9040.6|9045.2|9043.1|9041.2|9039.2|438
1603269900000|2020-10-21 08:45:00|9042.2|9040.7|9040.7|9038.3|9042.4|9040.7|9039.2|9037.2|553
1603270200000|2020-10-21 08:50:00|9040.3|9038.8|9043.2|9041.7|9044|9042.2|9039.3|9037.4|509
1603270500000|2020-10-21 08:55:00|9043.3|9041.8|9043.5|9042|9045.5|9043.5|9042.9|9041|399
1603270800000|2020-10-21 09:00:00|9043.6|9042.1|9042.9|9041.4|9045.4|9043.9|9042.9|9041.4|437
1603271100000|2020-10-21 09:05:00|9042.8|9041.3|9042|9040.5|9044.2|9042.7|9040.8|9039.3|442
1603271400000|2020-10-21 09:10:00|9041.9|9040.4|9044.8|9043.3|9045.6|9043.7|9041.9|9040.2|361
1603271700000|2020-10-21 09:15:00|9044.9|9043.4|9045.9|9044.4|9047.2|9045.7|9043.3|9041.4|461
1603272000000|2020-10-21 09:20:00|9045.6|9044.1|9049.3|9047.8|9049.8|9048.2|9045.6|9043.8|469
1603272300000|2020-10-21 09:25:00|9049.4|9047.9|9050.7|9049.2|9051.4|9049.7|9048.6|9047|401
1603272600000|2020-10-21 09:30:00|9050.6|9049.1|9049.4|9047|9050.7|9049.2|9047.3|9045.5|395
1603272900000|2020-10-21 09:35:00|9049.3|9046.9|9048.8|9047.3|9049.8|9048.1|9048.1|9046.2|443
1603273200000|2020-10-21 09:40:00|9048.9|9047.4|9048.9|9047.4|9049.7|9048|9047.2|9045.3|406
1603273500000|2020-10-21 09:45:00|9048.5|9047|9046.5|9044.1|9049.1|9047.4|9045|9043.3|390
1603273800000|2020-10-21 09:50:00|9046.6|9044.2|9044.3|9042.8|9047|9044.9|9042.1|9040.5|486
1603274100000|2020-10-21 09:55:00|9044.1|9042.6|9046.4|9044.9|9047.8|9045.7|9044.1|9042.3|375
1603274400000|2020-10-21 10:00:00|9046.3|9044.8|9045.3|9043.8|9049.2|9047.1|9043.4|9041.8|455
1603274700000|2020-10-21 10:05:00|9045.6|9044.1|9047.3|9045.8|9048.2|9046.3|9045.5|9043.7|339
1603275000000|2020-10-21 10:10:00|9047.4|9045.9|9045.3|9042.9|9047.4|9045.9|9044.3|9042.8|344
1603275300000|2020-10-21 10:15:00|9045.2|9042.8|9043.9|9042.4|9046.5|9044.9|9043.4|9041.8|452
1603275600000|2020-10-21 10:20:00|9044|9042.5|9043.4|9041.9|9045.5|9043.5|9043.1|9041.6|316
1603275900000|2020-10-21 10:25:00|9043.3|9041.8|9043.4|9041.9|9046.2|9044.6|9042.9|9041.1|251
1603276200000|2020-10-21 10:30:00|9043.9|9041.5|9041.7|9040.2|9044.1|9042.2|9040.4|9038.7|299
1603276500000|2020-10-21 10:35:00|9041.6|9040.1|9041.7|9040.2|9043.5|9042|9040.9|9039.4|364
1603276800000|2020-10-21 10:40:00|9041.8|9040.3|9038.7|9037.2|9042.7|9040.7|9037.7|9036.2|281
1603277100000|2020-10-21 10:45:00|9038.8|9037.3|9035.4|9033.9|9039.5|9037.5|9033.4|9031.5|417
1603277400000|2020-10-21 10:50:00|9035.5|9034|9038.4|9036|9040.6|9038.6|9035.2|9033.6|339
1603277700000|2020-10-21 10:55:00|9038.3|9035.9|9036.1|9033.7|9040.1|9037.8|9035.9|9033.5|357
1603278000000|2020-10-21 11:00:00|9036|9033.6|9036.4|9034.9|9037.7|9035.8|9035.5|9033.6|359
1603278300000|2020-10-21 11:05:00|9036.3|9034.8|9035.3|9033.8|9037.3|9035.4|9035|9033.3|223
1603278600000|2020-10-21 11:10:00|9035.2|9033.7|9036|9034.5|9036|9034.5|9034.2|9032.7|280
1603278900000|2020-10-21 11:15:00|9035.8|9034.3|9037.3|9034.9|9038.8|9036.8|9035.4|9033.9|227
1603279200000|2020-10-21 11:20:00|9037.4|9035|9039.2|9037.7|9040.5|9039|9036.8|9035|264
1603279500000|2020-10-21 11:25:00|9039.1|9037.6|9038.2|9036.7|9039.4|9037.7|9037|9035.1|282
1603279800000|2020-10-21 11:30:00|9038|9036.5|9040.4|9038.9|9040.4|9038.9|9037.1|9035.1|365
1603280100000|2020-10-21 11:35:00|9040.3|9038.8|9038.7|9037.2|9042.2|9040.2|9038.4|9036.7|314
1603280400000|2020-10-21 11:40:00|9038.6|9037.1|9040|9038.5|9040|9038.5|9037.8|9036.3|280
1603280700000|2020-10-21 11:45:00|9039.9|9038.4|9045.1|9043.6|9046.4|9044.4|9039.7|9038.2|512
1603281000000|2020-10-21 11:50:00|9044.7|9043.2|9041.9|9040.4|9045.5|9043.6|9041.8|9040.2|347
1603281300000|2020-10-21 11:55:00|9041.8|9040.3|9040.7|9039.2|9042|9040.4|9039.6|9038.1|284
1603281600000|2020-10-21 12:00:00|9041.1|9038.7|9040.8|9039.3|9042.6|9041.1|9039.1|9037.4|342
1603281900000|2020-10-21 12:05:00|9040.7|9039.2|9042.8|9041.3|9042.9|9041.4|9038.6|9036.7|301
1603282200000|2020-10-21 12:10:00|9042.7|9041.2|9041.9|9039.5|9044.5|9043|9041.5|9039.5|264
1603282500000|2020-10-21 12:15:00|9041.1|9039.6|9038|9036.5|9041.6|9040.1|9037.7|9036|373
1603282800000|2020-10-21 12:20:00|9038.1|9036.6|9039.1|9037.6|9040.5|9039|9037.4|9035.5|427
1603283100000|2020-10-21 12:25:00|9039|9037.5|9038|9035.6|9039.9|9038.2|9037.3|9035.4|211
1603283400000|2020-10-21 12:30:00|9037.5|9036|9034.1|9032.6|9038.1|9036.1|9033.5|9031.5|371
1603283700000|2020-10-21 12:35:00|9034.2|9032.7|9035.4|9033.9|9037.1|9035.1|9033.5|9032|455
1603284000000|2020-10-21 12:40:00|9035.3|9033.8|9035.7|9034.2|9037.7|9036.2|9034.9|9033.1|385
1603284300000|2020-10-21 12:45:00|9035.8|9034.3|9038.6|9037.1|9039.8|9037.9|9035.7|9033.8|459
1603284600000|2020-10-21 12:50:00|9038.8|9037.3|9037.3|9034.9|9039|9037.3|9035.2|9033.7|459
1603284900000|2020-10-21 12:55:00|9036.8|9035.3|9036.9|9035.4|9038.3|9036.8|9036|9034.2|362
1603285200000|2020-10-21 13:00:00|9037|9035.5|9043.5|9042|9044.5|9043|9036|9034|487
1603285500000|2020-10-21 13:05:00|9043.6|9042.1|9041.4|9039.9|9044.2|9042.7|9040.9|9039.4|359
1603285800000|2020-10-21 13:10:00|9041.5|9040|9044.5|9043|9044.5|9043|9040.9|9039.4|392
1603286100000|2020-10-21 13:15:00|9044.6|9043.1|9049.7|9048.2|9051.6|9050.1|9044.4|9042.9|474
1603286400000|2020-10-21 13:20:00|9049.6|9048.1|9048.6|9047.1|9050.8|9048.8|9047.5|9046|421
1603286700000|2020-10-21 13:25:00|9048.7|9047.2|9051.3|9049.8|9052.1|9050.6|9048.6|9047.1|393
1603287000000|2020-10-21 13:30:00|9051.7|9050.2|9046.8|9045.3|9052.5|9050.6|9046.5|9044.9|491
1603287300000|2020-10-21 13:35:00|9046.9|9045.4|9046.2|9044.7|9048.5|9047|9045.9|9044.1|411
1603287600000|2020-10-21 13:40:00|9046.7|9044.3|9046.3|9043.9|9047.9|9046.2|9043.7|9041.8|535
1603287900000|2020-10-21 13:45:00|9046.2|9043.8|9046.4|9044.9|9047.5|9046|9045.3|9043.2|332
1603288200000|2020-10-21 13:50:00|9046.3|9044.8|9046.6|9045.1|9047.6|9046.1|9045.3|9043.7|453
1603288500000|2020-10-21 13:55:00|9046.4|9044.9|9045|9043.5|9046.9|9045.1|9042.7|9041.2|565
1603288800000|2020-10-21 14:00:00|9044.9|9043.4|9044|9042.5|9048.9|9047.4|9042.5|9041|501
1603289100000|2020-10-21 14:05:00|9043.9|9042.4|9044.7|9042.3|9044.8|9043.2|9040.3|9038.4|517
1603289400000|2020-10-21 14:10:00|9044|9042.5|9041.6|9040.1|9044.7|9042.5|9041.1|9039.1|358
1603289700000|2020-10-21 14:15:00|9041.5|9040|9036.6|9034.2|9042.7|9040.9|9034.6|9032.8|546
1603290000000|2020-10-21 14:20:00|9036|9034.5|9037|9035.5|9037.4|9035.5|9033.1|9031.3|455
1603290300000|2020-10-21 14:25:00|9036.9|9035.4|9036.8|9035.3|9038.2|9036.3|9035.3|9033.8|449
1603290600000|2020-10-21 14:30:00|9036.9|9035.4|9033.8|9032.3|9037.5|9035.7|9033.6|9031.6|405
1603290900000|2020-10-21 14:35:00|9033.9|9032.4|9033.8|9031.4|9034.5|9033|9031.5|9029.8|469
1603291200000|2020-10-21 14:40:00|9033.3|9031.8|9032.9|9031.4|9034.9|9033.3|9031.4|9029.9|450
1603291500000|2020-10-21 14:45:00|9033|9031.5|9033.8|9032.3|9034.4|9032.9|9031.7|9030|384
1603291800000|2020-10-21 14:50:00|9033.9|9032.4|9038.9|9036.5|9039.3|9037.3|9033.7|9031.9|430
1603292100000|2020-10-21 14:55:00|9038.8|9036.4|9036.4|9034.9|9040.4|9038.3|9034.9|9033.2|497
1603292400000|2020-10-21 15:00:00|9036.3|9034.8|9034.4|9032.9|9036.8|9035.3|9032.4|9030.7|451
1603292700000|2020-10-21 15:05:00|9034.3|9032.8|9035.1|9033.6|9040.1|9037.7|9033.2|9031.7|453
1603293000000|2020-10-21 15:10:00|9035.4|9033.9|9038.3|9036.8|9038.6|9037.1|9035.4|9033.9|422
1603293300000|2020-10-21 15:15:00|9038.4|9036.9|9040.4|9038.9|9042.4|9040.5|9038.4|9036.8|488
1603293600000|2020-10-21 15:20:00|9040.3|9038.8|9042|9040.5|9042.3|9040.8|9039.6|9038|327
1603293900000|2020-10-21 15:25:00|9041.9|9040.4|9043.2|9040.8|9044.5|9042.8|9041.6|9040.1|332
1603294200000|2020-10-21 15:30:00|9043.1|9040.7|9042.3|9039.9|9043.1|9041.2|9040.3|9038.3|387
1603294500000|2020-10-21 15:35:00|9041.9|9040.4|9041.6|9040.1|9043.1|9041.5|9040|9038.4|341
1603294800000|2020-10-21 15:40:00|9041.8|9040.3|9042.1|9040.6|9042.9|9041|9040.9|9038.8|328
1603295100000|2020-10-21 15:45:00|9042|9040.5|9042.5|9041|9044.8|9043.3|9041.8|9040.1|299
1603295400000|2020-10-21 15:50:00|9042.4|9040.9|9042.1|9040.6|9042.6|9041.1|9041.4|9039.6|267
1603295700000|2020-10-21 15:55:00|9041.9|9040.4|9043.8|9041.4|9043.8|9042.1|9040.9|9039.1|368
1603296000000|2020-10-21 16:00:00|9043.7|9041.3|9039.1|9037.6|9043.7|9041.7|9038.8|9037.3|366
1603296300000|2020-10-21 16:05:00|9039.2|9037.7|9037.1|9035.6|9040.6|9039.1|9037|9035.5|299
1603296600000|2020-10-21 16:10:00|9037.2|9035.7|9039.8|9038.3|9039.8|9038.3|9037.1|9035.5|374
1603296900000|2020-10-21 16:15:00|9039.9|9038.4|9044.5|9043|9046.6|9044.5|9039.3|9037.8|328
1603297200000|2020-10-21 16:20:00|9045.1|9043.6|9040.8|9039.3|9045.7|9043.7|9040.6|9038.8|467
1603297500000|2020-10-21 16:25:00|9040.9|9039.4|9038.7|9037.2|9041.2|9039.5|9038.4|9036.9|471
1603297800000|2020-10-21 16:30:00|9038.8|9037.3|9041.7|9040.2|9043.1|9041.6|9038.4|9036.9|406
1603298100000|2020-10-21 16:35:00|9041.8|9040.3|9041.1|9039.6|9042.6|9041.1|9041|9039.5|320
1603298400000|2020-10-21 16:40:00|9041.2|9039.7|9040.4|9038.9|9042.3|9040.7|9040|9038.2|318
1603298700000|2020-10-21 16:45:00|9040.3|9038.8|9041.6|9040.1|9042.6|9040.9|9039.9|9038.1|332
1603299000000|2020-10-21 16:50:00|9041.7|9040.2|9044|9042.5|9044.2|9042.7|9041|9039.5|231
1603299300000|2020-10-21 16:55:00|9043.9|9042.4|9043.7|9042.2|9045.4|9043.7|9042.5|9041|325
1603299600000|2020-10-21 17:00:00|9043.6|9042.1|9042.4|9040.9|9044.8|9042.9|9042.2|9040.7|281
1603299900000|2020-10-21 17:05:00|9042.5|9041|9044|9042.5|9045.5|9043.9|9042.1|9040.6|273
1603300200000|2020-10-21 17:10:00|9044.1|9042.6|9044.5|9043|9045.5|9044|9043.8|9042.3|164
1603300500000|2020-10-21 17:15:00|9044.6|9043.1|9045.1|9043.6|9045.4|9043.9|9044.5|9043|169
1603300800000|2020-10-21 17:20:00|9045|9043.5|9045.8|9044.3|9046.2|9044.7|9044.5|9043|245
1603301100000|2020-10-21 17:25:00|9045.9|9044.4|9044.5|9043|9046.9|9045.4|9044.3|9042.8|198
1603301400000|2020-10-21 17:30:00|9044.6|9043.1|9044.1|9042.6|9046|9044.5|9043.8|9042.3|202
1603301700000|2020-10-21 17:35:00|9044.5|9043|9045.2|9043.7|9045.5|9043.8|9044|9042.5|152
1603302000000|2020-10-21 17:40:00|9045.1|9043.6|9045.2|9043.7|9046.1|9044.6|9045.1|9043.3|186
1603302300000|2020-10-21 17:45:00|9045.3|9043.8|9044.5|9043|9045.6|9044|9044.1|9042.6|155
1603302600000|2020-10-21 17:50:00|9044.6|9043.1|9044.6|9043.1|9045.8|9043.9|9043.7|9042|248
1603302900000|2020-10-21 17:55:00|9044.5|9043|9045.9|9043.5|9046|9044|9044.5|9042.5|153
1603303200000|2020-10-21 18:00:00|9046.1|9043.7|9044|9042.5|9046.6|9044.6|9043.9|9042.4|166
1603303500000|2020-10-21 18:05:00|9044.1|9042.6|9044.6|9043.1|9045.3|9043.8|9043.9|9042.2|233
1603303800000|2020-10-21 18:10:00|9044.7|9043.2|9044.9|9043.4|9045.5|9044|9043.7|9042.2|123
1603304100000|2020-10-21 18:15:00|9044.8|9043.3|9045.1|9043.6|9045.5|9043.8|9044.5|9043|153
1603304400000|2020-10-21 18:20:00|9045|9043.5|9045.3|9043.8|9045.6|9044.1|9044.7|9043.2|138
1603304700000|2020-10-21 18:25:00|9044.7|9043.2|9044.6|9043.1|9044.9|9043.4|9043.6|9042.1|161
1603305000000|2020-10-21 18:30:00|9044.5|9043|9045.8|9043.4|9046.1|9043.7|9044|9042|118
1603305300000|2020-10-21 18:35:00|9045.7|9043.3|9047|9044.6|9047.6|9045.8|9045.6|9043.2|140
1603305600000|2020-10-21 18:40:00|9046.9|9044.5|9047.5|9045.1|9047.7|9045.6|9045.6|9043.6|168
1603305900000|2020-10-21 18:45:00|9047.6|9045.2|9049.3|9046.9|9049.4|9047.3|9047.1|9045|191
1603306200000|2020-10-21 18:50:00|9049.2|9046.8|9049.5|9048|9050.1|9048.1|9048.5|9046.6|205
1603306500000|2020-10-21 18:55:00|9049.4|9047.9|9048|9046.5|9050.1|9048.4|9047|9045.2|367
1603306800000|2020-10-21 19:00:00|9048.1|9046.6|9047.1|9045.6|9049.1|9047.3|9046.9|9045.4|192
1603307100000|2020-10-21 19:05:00|9047|9045.5|9048.9|9047.4|9049.6|9048.1|9046.9|9045.4|201
1603307400000|2020-10-21 19:10:00|9049|9047.5|9048.7|9047.2|9050.2|9048.1|9048.5|9046.7|368
1603307700000|2020-10-21 19:15:00|9048.9|9047.4|9049.3|9047.8|9050|9048.4|9048.7|9046.7|217
1603308000000|2020-10-21 19:20:00|9049.4|9047.9|9048.5|9047|9049.9|9048|9048.4|9046.6|111
1603308300000|2020-10-21 19:25:00|9048.6|9047.1|9048.5|9047|9049.1|9047.2|9048.3|9046.4|73
1603308600000|2020-10-21 19:30:00|9048.9|9046.5|9048.5|9047|9049.3|9047.3|9047.1|9045.1|174
1603308900000|2020-10-21 19:35:00|9048.6|9047.1|9048.7|9047.2|9049.1|9047.3|9047|9045|214
1603309200000|2020-10-21 19:40:00|9048.8|9047.3|9050.3|9048.8|9050.7|9049.2|9048.6|9047.1|253
1603309500000|2020-10-21 19:45:00|9050.4|9048.9|9049.4|9047.9|9050.8|9049|9048.6|9047|169
1603309800000|2020-10-21 19:50:00|9049.5|9048|9050.4|9048.9|9050.6|9049|9049.3|9047.5|159
1603310100000|2020-10-21 19:55:00|9050.5|9049|9053|9051.5|9053.9|9051.8|9050.3|9048.4|455
1603310400000|2020-10-21 20:00:00|9053.2|9051.7|9053.2|9051.7|9054.9|9053|9051.4|9049.5|313
1603310700000|2020-10-21 20:05:00|9052.9|9051.4|9054.9|9053.4|9055.4|9053.4|9052.9|9051.4|104
1603311000000|2020-10-21 20:10:00|9054.8|9053.3|9055.2|9053.7|9055.8|9054.1|9054.1|9052.2|122
1603311300000|2020-10-21 20:15:00|9055.1|9053.6|9055.3|9052.9|9055.7|9053.8|9054.5|9052.6|91
1603311600000|2020-10-21 20:20:00|9054.6|9053.1|9056.5|9054.1|9057.1|9055.2|9054.5|9052.7|112
1603311900000|2020-10-21 20:25:00|9056.6|9054.2|9056.9|9055.4|9057.8|9056.1|9055.1|9053.3|149
1603312200000|2020-10-21 20:30:00|9056.8|9055.3|9055|9053.5|9056.8|9055.3|9054.4|9052.9|120
1603312500000|2020-10-21 20:35:00|9054.8|9053.3|9054.7|9053.2|9055.7|9054|9054.5|9052.6|98
1603312800000|2020-10-21 20:40:00|9054.6|9053.1|9055.3|9052.9|9055.7|9053.6|9054.5|9052.6|122
1603313100000|2020-10-21 20:45:00|9055.4|9053|9054.6|9053.1|9055.5|9053.3|9054.5|9052.5|74
1603313400000|2020-10-21 20:50:00|9054.5|9053|9054.8|9052.4|9055.1|9053.1|9054|9051.9|111
1603313700000|2020-10-21 20:55:00|9054.9|9052.5|9055.9|9053.5|9056|9053.5|9053.4|9051|211
1603314000000|2020-10-21 21:00:00|9055.8|9053.4|9057.5|9053.9|9058.3|9054.2|9055.8|9052.2|36
1603314300000|2020-10-21 21:05:00|9058.3|9052.8|9054|9050.3|9060.6|9053.9|9048.1|9038.1|235
1603314600000|2020-10-21 21:10:00|9060.3|9050.2|9053.4|9043.4|9060.3|9050.4|9052.4|9042.4|195
1603314900000|2020-10-21 21:15:00|9053.3|9043.3|9053.7|9043.7|9054.6|9044.6|9051.6|9041.6|147
1603315200000|2020-10-21 21:20:00|9053.6|9043.6|9051.5|9044.2|9053.6|9044.2|9051.5|9041.9|101
1603315500000|2020-10-21 21:25:00|9052.9|9042.9|9052.4|9042.4|9053.2|9044.2|9051|9041|147
1603315800000|2020-10-21 21:30:00|9052.3|9042.3|9052.1|9042.1|9055.1|9045.1|9050.9|9040.9|642
1603316100000|2020-10-21 21:35:00|9052.5|9042.5|9052.5|9042.5|9054.8|9044.8|9051.4|9041.4|253
1603316400000|2020-10-21 21:40:00|9052.8|9042.8|9053.2|9043.2|9056.3|9046.3|9052.3|9042.3|650
1603316700000|2020-10-21 21:45:00|9053.4|9043.4|9053.8|9043.8|9054.7|9044.7|9052.7|9042.7|259
1603317000000|2020-10-21 21:50:00|9053.7|9043.7|9053.7|9043.7|9056.6|9046.6|9051.9|9041.9|720
1603317300000|2020-10-21 21:55:00|9053.4|9043.4|9054|9044|9055.4|9045.4|9052.7|9042.7|741
1603317600000|2020-10-21 22:00:00|9054.2|9044.2|9051.9|9048.9|9057.1|9049.2|9051.1|9043.9|402
1603317900000|2020-10-21 22:05:00|9051.8|9049|9050.7|9047.8|9052.7|9049.6|9049.9|9047.3|271
1603318200000|2020-10-21 22:10:00|9050.6|9047.9|9052|9049.6|9052.6|9050.2|9050.6|9047.7|180
1603318500000|2020-10-21 22:15:00|9051.9|9049.5|9052.6|9050.2|9053|9050.6|9051.7|9049.3|84
1603318800000|2020-10-21 22:20:00|9052.7|9050.3|9053.5|9051.1|9053.5|9051.1|9052.2|9049.8|109
1603319100000|2020-10-21 22:25:00|9053.4|9051|9054.3|9051.9|9054.3|9051.9|9053.2|9050.8|115
1603319400000|2020-10-21 22:30:00|9054.4|9052|9054.2|9051.8|9054.4|9052|9053.7|9051.3|86
1603319700000|2020-10-21 22:35:00|9054.3|9051.9|9055.3|9052.9|9056.1|9053.7|9054|9051.6|192
1603320000000|2020-10-21 22:40:00|9055|9052.6|9054.8|9052.4|9055.7|9053.3|9050.9|9048.5|499
1603320300000|2020-10-21 22:45:00|9054.7|9052.3|9054|9051.6|9055.2|9053.3|9053|9050.6|166
1603320600000|2020-10-21 22:50:00|9053.9|9051.5|9055.8|9053.4|9055.9|9053.7|9053.7|9051.3|104
1603320900000|2020-10-21 22:55:00|9055.7|9053.3|9056.4|9054|9056.5|9054.6|9055.2|9052.8|69
1603321200000|2020-10-21 23:00:00|9056.5|9054.1|9057.5|9055.1|9057.6|9055.7|9056.4|9054|148
1603321500000|2020-10-21 23:05:00|9057|9055.5|9058|9055.6|9058.3|9055.9|9057|9054.9|147
1603321800000|2020-10-21 23:10:00|9058.1|9055.7|9058.4|9056|9058.6|9056.2|9057.9|9055.5|89
1603322100000|2020-10-21 23:15:00|9058.5|9056.1|9058.5|9056.1|9058.6|9056.4|9057.8|9055.7|86
1603322400000|2020-10-21 23:20:00|9058.4|9056|9059.3|9056.9|9059.5|9057.4|9058.4|9056|96
1603322700000|2020-10-21 23:25:00|9059.4|9057|9059.1|9056.7|9059.6|9057.6|9058.9|9056.6|87
1603323000000|2020-10-21 23:30:00|9059|9056.6|9057.7|9056.2|9059.1|9056.7|9057.7|9055.6|45
1603323300000|2020-10-21 23:35:00|9058.1|9055.7|9059.4|9057|9059.6|9057.6|9057.7|9055.7|222
1603323600000|2020-10-21 23:40:00|9059.5|9057.1|9060.4|9058|9061.1|9059.1|9059.2|9057.1|214
1603323900000|2020-10-21 23:45:00|9060.3|9057.9|9060.7|9058.3|9061.1|9059.2|9059.8|9057.8|165
1603324200000|2020-10-21 23:50:00|9060.6|9058.2|9060.2|9057.8|9060.7|9058.5|9059.6|9057.2|104
1603324500000|2020-10-21 23:55:00|9060|9057.6|9060.9|9058.5|9061|9058.6|9059.3|9057.2|115
1603324800000|2020-10-22 00:00:00|9061|9058.6|9062.2|9059.8|9063.2|9061.1|9060.5|9058.4|329
1603325100000|2020-10-22 00:05:00|9062.3|9059.9|9062.6|9061.1|9063.4|9061.4|9062|9059.8|162
1603325400000|2020-10-22 00:10:00|9062.5|9061|9065.2|9063.7|9066.4|9064|9061.9|9059.9|244
1603325700000|2020-10-22 00:15:00|9065.3|9063.8|9064.9|9062.5|9066.5|9064.5|9064.4|9062.1|212
1603326000000|2020-10-22 00:20:00|9064.8|9062.4|9064.7|9062.3|9065.4|9063.4|9064.2|9062.2|138
1603326300000|2020-10-22 00:25:00|9064.6|9062.2|9066.3|9064.8|9066.8|9065.1|9064.4|9062.2|192
1603326600000|2020-10-22 00:30:00|9066.4|9064.9|9067|9064.6|9067.2|9065.2|9065.5|9063.6|210
1603326900000|2020-10-22 00:35:00|9066.9|9064.5|9066.8|9064.4|9067.3|9065.4|9065.8|9063.8|214
1603327200000|2020-10-22 00:40:00|9066.9|9064.5|9066|9064.5|9067|9065.1|9065.5|9063.5|201
1603327500000|2020-10-22 00:45:00|9065.9|9064.4|9066.7|9064.3|9066.7|9064.9|9065.4|9063.4|186
1603327800000|2020-10-22 00:50:00|9066.6|9064.2|9067.5|9065.1|9067.8|9065.8|9065.7|9063.5|190
1603328100000|2020-10-22 00:55:00|9067.6|9065.2|9066.3|9063.9|9067.7|9065.3|9065.3|9063.1|140
1603328400000|2020-10-22 01:00:00|9066.2|9063.8|9064.2|9062.7|9066.4|9064|9064.2|9062.3|162
1603328700000|2020-10-22 01:05:00|9064.3|9062.8|9065|9062.6|9065.7|9063.7|9064.2|9062.3|161
1603329000000|2020-10-22 01:10:00|9064.5|9063|9064.3|9061.9|9064.9|9063|9063.4|9061.5|104
1603329300000|2020-10-22 01:15:00|9064.4|9062|9063.8|9061.4|9064.5|9062.7|9063.5|9061.1|166
1603329600000|2020-10-22 01:20:00|9063.9|9061.5|9064.6|9062.2|9065|9063.1|9063.7|9061.3|135
1603329900000|2020-10-22 01:25:00|9064.5|9062.1|9066.2|9063.8|9066.2|9063.9|9063.3|9061.3|197
1603330200000|2020-10-22 01:30:00|9066.1|9063.7|9064.4|9062|9066.2|9063.8|9062.6|9060.2|251
1603330500000|2020-10-22 01:35:00|9064|9062.5|9063.8|9061.4|9065.3|9063.2|9063.7|9061.3|172
1603330800000|2020-10-22 01:40:00|9063.9|9061.5|9065.2|9062.8|9065.3|9063.4|9063.7|9061.3|144
1603331100000|2020-10-22 01:45:00|9065.1|9062.7|9064.9|9062.5|9065.3|9063.3|9064.1|9062.2|170
1603331400000|2020-10-22 01:50:00|9064.8|9062.4|9064.8|9063.3|9065.8|9063.5|9064|9062|124
1603331700000|2020-10-22 01:55:00|9065.3|9062.9|9067.7|9065.3|9068.2|9065.8|9064.9|9062.9|187
1603332000000|2020-10-22 02:00:00|9067.6|9065.2|9068|9066.5|9068.7|9066.6|9067.5|9065.2|191
1603332300000|2020-10-22 02:05:00|9067.8|9066.3|9069.5|9067.1|9070.2|9068.2|9067.8|9065.6|185
1603332600000|2020-10-22 02:10:00|9069|9067.5|9069.4|9067|9069.9|9068.1|9068.2|9066.1|171
1603332900000|2020-10-22 02:15:00|9069.5|9067.1|9070.5|9069|9070.9|9069.1|9068.9|9067|159
1603333200000|2020-10-22 02:20:00|9070.4|9068.9|9069.8|9068.3|9071.9|9070|9069.3|9067.3|179
1603333500000|2020-10-22 02:25:00|9070.2|9067.8|9070.1|9067.7|9070.4|9068.5|9069.1|9067.2|140
1603333800000|2020-10-22 02:30:00|9070|9067.6|9070.3|9067.9|9070.7|9069|9069.4|9067.4|178
1603334100000|2020-10-22 02:35:00|9070.6|9068.2|9070.5|9068.1|9070.6|9068.6|9069.8|9067.8|75
1603334400000|2020-10-22 02:40:00|9070.4|9068|9069.2|9067.7|9071.2|9069.2|9068.9|9067|163
1603334700000|2020-10-22 02:45:00|9069.3|9067.8|9070|9068.5|9070.9|9069|9069.2|9067.3|195
1603335000000|2020-10-22 02:50:00|9070.1|9068.6|9070.2|9067.8|9070.9|9069|9069.7|9067.7|89
1603335300000|2020-10-22 02:55:00|9070.1|9067.7|9069.7|9068.2|9070.7|9068.7|9069.6|9067.6|122
1603335600000|2020-10-22 03:00:00|9070.2|9067.8|9070.2|9067.8|9071.2|9069.2|9069.7|9067.8|96
1603335900000|2020-10-22 03:05:00|9070.1|9067.7|9069.7|9068.2|9070.5|9068.6|9069.6|9067.7|111
1603336200000|2020-10-22 03:10:00|9069.6|9068.1|9070.4|9068|9070.8|9068.9|9069.6|9067.7|98
1603336500000|2020-10-22 03:15:00|9070.3|9067.9|9069.9|9067.5|9070.4|9068.2|9069.2|9067.2|139
1603336800000|2020-10-22 03:20:00|9069.8|9067.4|9070.2|9068.7|9070.5|9068.8|9069.5|9067.4|67
1603337100000|2020-10-22 03:25:00|9070.1|9068.6|9070.9|9068.5|9071.4|9069.6|9069.8|9067.8|125
1603337400000|2020-10-22 03:30:00|9071|9068.6|9071.1|9068.7|9071.3|9069.5|9070.4|9068.3|98
1603337700000|2020-10-22 03:35:00|9071|9068.6|9071|9068.6|9071.3|9069.5|9070.4|9068.4|87
1603338000000|2020-10-22 03:40:00|9071.1|9068.7|9069.4|9067|9071.1|9068.9|9068.6|9066.7|75
1603338300000|2020-10-22 03:45:00|9069.3|9066.9|9069.4|9067.9|9069.9|9068|9069.1|9066.7|90
1603338600000|2020-10-22 03:50:00|9069.5|9068|9069.6|9068.1|9070.5|9068.7|9069.3|9067.5|124
1603338900000|2020-10-22 03:55:00|9069.7|9068.2|9069.8|9068.3|9070.5|9068.7|9069.5|9067.6|134
1603339200000|2020-10-22 04:00:00|9069.7|9068.2|9069.5|9068|9070.2|9068.3|9069.2|9067.3|136
1603339500000|2020-10-22 04:05:00|9069.4|9067.9|9070|9067.6|9070.4|9068.5|9069.4|9067.4|101
1603339800000|2020-10-22 04:10:00|9069.9|9067.5|9070.1|9067.7|9070.7|9068.8|9069.5|9067.5|85
1603340100000|2020-10-22 04:15:00|9069.6|9068.1|9069.6|9068.1|9070.2|9068.2|9069.5|9067.5|82
1603340400000|2020-10-22 04:20:00|9069.7|9068.2|9069.4|9067.9|9069.8|9068.2|9068.7|9066.8|98
1603340700000|2020-10-22 04:25:00|9069.3|9067.8|9068.1|9066.6|9069.6|9068.1|9067.9|9066|112
1603341000000|2020-10-22 04:30:00|9068.2|9066.7|9068.3|9065.9|9069|9067.2|9067.8|9065.8|83
1603341300000|2020-10-22 04:35:00|9067.5|9066|9067.6|9065.2|9068.6|9066.9|9066.9|9065.2|96
1603341600000|2020-10-22 04:40:00|9067.5|9065.1|9066.9|9064.5|9067.8|9066.1|9066|9064.4|108
1603341900000|2020-10-22 04:45:00|9066.8|9064.4|9065.7|9064.2|9066.9|9065|9065.7|9063.8|96
1603342200000|2020-10-22 04:50:00|9066.2|9063.8|9065.4|9063.9|9066.4|9064.5|9065.2|9063.4|78
1603342500000|2020-10-22 04:55:00|9065.3|9063.8|9066|9063.6|9066.4|9064.5|9065.2|9063.2|96
1603342800000|2020-10-22 05:00:00|9066.1|9063.7|9066.8|9064.4|9067.8|9065.9|9065.4|9063.6|116
1603343100000|2020-10-22 05:05:00|9066.3|9064.8|9065.7|9063.3|9066.8|9065.2|9065|9063.1|154
1603343400000|2020-10-22 05:10:00|9065.8|9063.4|9066.1|9063.7|9066.7|9064.9|9065.2|9063.3|120
1603343700000|2020-10-22 05:15:00|9066.2|9063.8|9066|9063.6|9066.2|9064.4|9065.4|9063.6|119
1603344000000|2020-10-22 05:20:00|9066.1|9063.7|9065.4|9063.9|9066.5|9064.6|9065.1|9063.5|109
1603344300000|2020-10-22 05:25:00|9065.3|9063.8|9064.2|9062.7|9065.5|9064|9064.1|9062.6|100
1603344600000|2020-10-22 05:30:00|9064.3|9062.8|9063.1|9061.6|9064.7|9063|9062.9|9061|170
1603344900000|2020-10-22 05:35:00|9063.2|9061.7|9064.2|9061.8|9064.3|9062.5|9063.1|9061.2|151
1603345200000|2020-10-22 05:40:00|9064.1|9061.7|9063.2|9061.7|9064.5|9062.5|9062.5|9060.8|141
1603345500000|2020-10-22 05:45:00|9063.3|9061.8|9063.2|9061.7|9063.9|9062.2|9062.9|9061.2|148
1603345800000|2020-10-22 05:50:00|9063.3|9061.8|9063|9061.5|9063.9|9061.9|9062.3|9060.7|137
1603346100000|2020-10-22 05:55:00|9063.1|9061.6|9062.9|9060.5|9064|9062|9062.2|9060.4|135
1603346400000|2020-10-22 06:00:00|9062.8|9060.4|9061.2|9059.7|9062.8|9060.6|9060.4|9058.5|257
1603346700000|2020-10-22 06:05:00|9060.9|9059.4|9060.8|9059.3|9061.4|9059.8|9060.4|9058.6|129
1603347000000|2020-10-22 06:10:00|9060.7|9059.2|9061.1|9058.7|9061.1|9059.5|9059.9|9058.2|144
1603347300000|2020-10-22 06:15:00|9060.9|9059.4|9059.4|9057.9|9061.4|9059.6|9059|9057.2|145
1603347600000|2020-10-22 06:20:00|9059.7|9058.2|9059.2|9057.7|9060.4|9058.7|9058.8|9056.9|199
1603347900000|2020-10-22 06:25:00|9059.5|9058|9060.6|9059.1|9061.2|9059.2|9058.1|9056.2|214
1603348200000|2020-10-22 06:30:00|9061.1|9058.7|9059.9|9058.4|9061.1|9059.2|9059.2|9057.3|150
1603348500000|2020-10-22 06:35:00|9060.3|9058.8|9060.8|9059.3|9060.9|9059.4|9059.5|9058|225
1603348800000|2020-10-22 06:40:00|9061|9059.5|9061.5|9060|9061.8|9060.3|9059.6|9058.1|249
1603349100000|2020-10-22 06:45:00|9061.4|9059.9|9060.4|9058.9|9061.7|9060.2|9060.3|9058.8|204
1603349400000|2020-10-22 06:50:00|9060.3|9058.8|9060.7|9059.2|9061.2|9059.2|9059|9057.5|295
1603349700000|2020-10-22 06:55:00|9061|9059.5|9061.5|9059.1|9063.5|9061.8|9059.9|9057.9|247
1603350000000|2020-10-22 07:00:00|9061.6|9059.2|9065.6|9064.1|9066|9064.3|9060.3|9058.8|452
1603350300000|2020-10-22 07:05:00|9065.5|9064|9065.3|9063.8|9068.6|9067.1|9063.7|9061.9|492
1603350600000|2020-10-22 07:10:00|9064.8|9063.3|9064|9062.5|9066|9064.4|9063.8|9062.2|491
1603350900000|2020-10-22 07:15:00|9063.9|9062.4|9063|9061.5|9066.3|9064.8|9062.9|9061|600
1603351200000|2020-10-22 07:20:00|9063.1|9061.6|9061.3|9059.8|9064.6|9063.1|9059.9|9058.1|507
1603351500000|2020-10-22 07:25:00|9061.4|9059.9|9058.3|9056.8|9062.2|9060.7|9056|9054.5|517
1603351800000|2020-10-22 07:30:00|9058.2|9056.7|9057.3|9055.8|9061|9059.2|9057.2|9055.2|464
1603352100000|2020-10-22 07:35:00|9057.4|9055.9|9056.5|9055|9058.4|9056.6|9054.9|9052.9|439
1603352400000|2020-10-22 07:40:00|9056.4|9054.9|9059.8|9058.3|9060.8|9058.8|9055.5|9054|353
1603352700000|2020-10-22 07:45:00|9059.9|9058.4|9059.1|9057.6|9062.4|9060.5|9057.9|9056|512
1603353000000|2020-10-22 07:50:00|9059|9057.5|9059.3|9057.8|9060.9|9059|9057.9|9056.4|349
1603353300000|2020-10-22 07:55:00|9059.4|9057.9|9062.2|9060.7|9063|9061.5|9058|9056.3|351
1603353600000|2020-10-22 08:00:00|9062.3|9060.8|9063|9061.5|9067.3|9065.7|9062.2|9060.4|457
1603353900000|2020-10-22 08:05:00|9063.1|9061.6|9065.3|9063.8|9066.2|9064.7|9061.7|9060.2|472
1603354200000|2020-10-22 08:10:00|9065.2|9063.7|9067.7|9066.2|9070.1|9068.6|9063.5|9062|378
1603354500000|2020-10-22 08:15:00|9067.8|9066.3|9071.3|9069.8|9072.9|9071|9067.8|9066.2|454
1603354800000|2020-10-22 08:20:00|9071.2|9069.7|9068.5|9067|9071.7|9069.9|9067.7|9066.1|330
1603355100000|2020-10-22 08:25:00|9068.6|9067.1|9067.2|9065.7|9069.6|9067.8|9066|9064.3|477
1603355400000|2020-10-22 08:30:00|9067.4|9065.9|9066.1|9064.6|9068.4|9066.4|9066|9064.2|310
1603355700000|2020-10-22 08:35:00|9066|9064.5|9069.7|9068.2|9071.7|9069.6|9065|9063.4|355
1603356000000|2020-10-22 08:40:00|9069.8|9068.3|9069.4|9067.9|9071.5|9070|9069.1|9067.6|297
1603356300000|2020-10-22 08:45:00|9069.3|9067.8|9071|9069.5|9071.2|9069.7|9068|9066.5|333
1603356600000|2020-10-22 08:50:00|9071.1|9069.6|9068.4|9066|9071.3|9069.6|9067.6|9065.3|347
1603356900000|2020-10-22 08:55:00|9068.5|9066.1|9068.8|9067.3|9071|9069.5|9068|9065.9|353
1603357200000|2020-10-22 09:00:00|9068.9|9067.4|9070.8|9069.3|9071|9069.5|9067.9|9066.4|387
1603357500000|2020-10-22 09:05:00|9070.7|9069.2|9070.2|9068.7|9071.8|9070.1|9069.1|9067.6|370
1603357800000|2020-10-22 09:10:00|9070.1|9068.6|9071.9|9070.4|9074|9072.2|9069.7|9068.2|476
1603358100000|2020-10-22 09:15:00|9072|9070.5|9068.7|9067.2|9072.5|9070.8|9067.9|9066.1|394
1603358400000|2020-10-22 09:20:00|9068.6|9067.1|9067.3|9065.8|9069.1|9067.6|9066.8|9065.2|435
1603358700000|2020-10-22 09:25:00|9067.2|9065.7|9065.2|9063.7|9067.8|9066.2|9064.8|9063.3|369
1603359000000|2020-10-22 09:30:00|9065.1|9063.6|9070.7|9069.2|9071.3|9069.8|9065.1|9063.6|366
1603359300000|2020-10-22 09:35:00|9071.1|9069.6|9073.6|9072.1|9073.7|9072.2|9070.7|9069.2|303
1603359600000|2020-10-22 09:40:00|9073.5|9072|9074.6|9073.1|9076|9074.2|9073|9071.5|287
1603359900000|2020-10-22 09:45:00|9074.7|9073.2|9076|9074.5|9076.2|9074.7|9073.6|9072.1|311
1603360200000|2020-10-22 09:50:00|9076.1|9074.6|9071.6|9069.2|9076.2|9074.6|9070.6|9068.2|428
1603360500000|2020-10-22 09:55:00|9071|9068.6|9070|9068.5|9071.6|9069.8|9068.5|9067|304
1603360800000|2020-10-22 10:00:00|9070.1|9068.6|9073.6|9072.1|9074|9072.5|9070.1|9068.6|253
1603361100000|2020-10-22 10:05:00|9073.5|9072|9071.6|9070.1|9075.7|9074.2|9071.5|9069.9|423
1603361400000|2020-10-22 10:10:00|9071.5|9070|9073.2|9071.7|9074.5|9072.9|9071.1|9069.4|400
1603361700000|2020-10-22 10:15:00|9073.1|9071.6|9068.5|9067|9073.6|9072.1|9067.9|9066.1|458
1603362000000|2020-10-22 10:20:00|9068.4|9066.9|9068.1|9065.7|9068.7|9067.2|9066|9064|473
1603362300000|2020-10-22 10:25:00|9068|9065.6|9068.5|9066.1|9068.6|9066.7|9066.6|9064.6|330
1603362600000|2020-10-22 10:30:00|9068.6|9066.2|9069.4|9067.9|9070.2|9068.7|9067.4|9065.4|308
1603362900000|2020-10-22 10:35:00|9069.5|9068|9068.3|9066.8|9070.3|9068.8|9068.1|9065.9|275
1603363200000|2020-10-22 10:40:00|9068.2|9066.7|9070.7|9069.2|9071.1|9069.5|9067.6|9065.7|280
1603363500000|2020-10-22 10:45:00|9070.9|9069.4|9075|9073.5|9075.7|9073.7|9070.4|9068.5|388
1603363800000|2020-10-22 10:50:00|9075.2|9073.7|9076.2|9074.7|9076.6|9075.1|9074.8|9073.3|274
1603364100000|2020-10-22 10:55:00|9076.3|9074.8|9077.3|9075.8|9077.4|9075.9|9075.2|9073.7|329
1603364400000|2020-10-22 11:00:00|9077.4|9075.9|9080.2|9078.7|9081.4|9079.9|9076.8|9074.9|434
1603364700000|2020-10-22 11:05:00|9080.3|9078.8|9077.8|9076.3|9080.7|9078.8|9077.3|9075.7|368
1603365000000|2020-10-22 11:10:00|9078|9076.5|9078.1|9076.6|9079|9077.5|9077|9075.3|295
1603365300000|2020-10-22 11:15:00|9078.2|9076.7|9075|9073.5|9078.4|9076.9|9074.3|9072.5|379
1603365600000|2020-10-22 11:20:00|9075.1|9073.6|9076|9074.5|9076.3|9074.6|9074.4|9072.7|275
1603365900000|2020-10-22 11:25:00|9075.9|9074.4|9076.3|9074.8|9077|9075.3|9074.8|9073.3|367
1603366200000|2020-10-22 11:30:00|9076.5|9075|9078.5|9077|9078.9|9077.2|9075.5|9073.5|307
1603366500000|2020-10-22 11:35:00|9078.4|9076.9|9077|9074.6|9079.6|9077.7|9076.1|9074.2|417
1603366800000|2020-10-22 11:40:00|9076.9|9074.5|9075.4|9073|9077.6|9075.8|9074.7|9072.8|271
1603367100000|2020-10-22 11:45:00|9075.5|9073.1|9077.8|9076.3|9079.2|9077.7|9074.9|9072.9|363
1603367400000|2020-10-22 11:50:00|9077.7|9076.2|9073.1|9071.6|9077.7|9076.2|9073.1|9071.3|464
1603367700000|2020-10-22 11:55:00|9073.2|9071.7|9072.4|9070.9|9074.3|9072.8|9072.3|9070.2|273
1603368000000|2020-10-22 12:00:00|9072.2|9070.7|9070.5|9069|9072.8|9071|9070.4|9068.9|341
1603368300000|2020-10-22 12:05:00|9070.7|9069.2|9070.4|9068.9|9072.2|9070.6|9070.2|9068.7|246
1603368600000|2020-10-22 12:10:00|9070.3|9068.8|9074.4|9072.9|9074.4|9072.9|9070|9068.5|342
1603368900000|2020-10-22 12:15:00|9074.5|9073|9074.5|9073|9077|9075.5|9073.6|9071.5|354
1603369200000|2020-10-22 12:20:00|9074.4|9072.9|9075.7|9074.2|9077.3|9075.4|9074.1|9072.6|312
1603369500000|2020-10-22 12:25:00|9075.8|9074.3|9072.2|9069.6|9076.3|9074.8|9072|9069.6|271
1603369800000|2020-10-22 12:30:00|9072.4|9069.5|9071.3|9069.8|9077.4|9075.6|9069.7|9068.2|494
1603370100000|2020-10-22 12:35:00|9071.2|9069.7|9069.6|9068.1|9073.5|9071.6|9069.5|9067.6|476
1603370400000|2020-10-22 12:40:00|9069.7|9068.2|9068|9066.5|9070.3|9068.5|9067.3|9065.7|427
1603370700000|2020-10-22 12:45:00|9068.1|9066.6|9068.2|9066.7|9069.9|9068.2|9067.6|9065.7|311
1603371000000|2020-10-22 12:50:00|9068.1|9066.6|9066.4|9064.9|9069.1|9067.4|9066|9064.5|293
1603371300000|2020-10-22 12:55:00|9066.3|9064.8|9066.7|9065.2|9069.1|9067.6|9065.9|9064.4|275
1603371600000|2020-10-22 13:00:00|9066.8|9065.3|9066.5|9065|9068.8|9067.3|9066|9064.2|306
1603371900000|2020-10-22 13:05:00|9066.6|9065.1|9067.3|9065.8|9067.9|9065.9|9065.9|9064.4|255
1603372200000|2020-10-22 13:10:00|9067.2|9065.7|9067.1|9065.6|9068.1|9066.2|9063.7|9062.2|342
1603372500000|2020-10-22 13:15:00|9067|9065.5|9063.8|9062.3|9068.1|9066.2|9063.7|9061.7|369
1603372800000|2020-10-22 13:20:00|9063.7|9062.2|9064.2|9062.7|9065.8|9064.3|9063|9061.5|363
1603373100000|2020-10-22 13:25:00|9064.1|9062.6|9064.5|9062.1|9065|9063.5|9062.9|9061.2|350
1603373400000|2020-10-22 13:30:00|9064.1|9062.6|9065|9063.5|9066.8|9064.9|9064|9062.4|386
1603373700000|2020-10-22 13:35:00|9064.9|9063.4|9069.2|9067.7|9070|9068.1|9064.9|9063.1|401
1603374000000|2020-10-22 13:40:00|9069.3|9067.8|9072.1|9070.6|9072.5|9070.8|9068.5|9067|470
1603374300000|2020-10-22 13:45:00|9072.2|9070.7|9072.7|9071.2|9073.9|9072.2|9070.5|9069|458
1603374600000|2020-10-22 13:50:00|9072.8|9071.3|9070.4|9068.9|9074|9072.3|9070.1|9068.4|406
1603374900000|2020-10-22 13:55:00|9070.2|9068.7|9073.5|9071.1|9074.2|9071.8|9069.8|9068.2|363
1603375200000|2020-10-22 14:00:00|9073.3|9070.9|9075.6|9074.1|9077.3|9075.5|9073|9070.7|501
1603375500000|2020-10-22 14:05:00|9075.8|9074.3|9073|9071.5|9077.2|9075.4|9072.6|9071.1|465
1603375800000|2020-10-22 14:10:00|9072.9|9071.4|9072.3|9070.8|9074|9072.3|9071.6|9070.1|465
1603376100000|2020-10-22 14:15:00|9072.5|9071|9070.2|9068.7|9075.3|9073.8|9069.3|9067.5|454
1603376400000|2020-10-22 14:20:00|9070.3|9068.8|9074.3|9072.8|9075.3|9073.8|9069.6|9068.1|355
1603376700000|2020-10-22 14:25:00|9074.2|9072.7|9074.7|9072.3|9075|9073|9072.4|9070.5|278
1603377000000|2020-10-22 14:30:00|9074.3|9072.8|9077|9075.5|9077|9075.5|9072.9|9071.4|434
1603377300000|2020-10-22 14:35:00|9076.9|9075.4|9075.4|9073.9|9077.8|9076|9073.6|9072.1|367
1603377600000|2020-10-22 14:40:00|9075.5|9074|9076.6|9075.1|9077.4|9075.5|9074.4|9072.9|365
1603377900000|2020-10-22 14:45:00|9076.7|9075.2|9075.4|9073.9|9077.8|9076.2|9075.3|9073.6|499
1603378200000|2020-10-22 14:50:00|9075.5|9074|9068.8|9067.3|9076.5|9074.6|9067.7|9065.8|654
1603378500000|2020-10-22 14:55:00|9068.9|9067.4|9070|9068.5|9072.3|9070.5|9068.9|9067.1|509
1603378800000|2020-10-22 15:00:00|9070.1|9068.6|9070.4|9068.9|9071.5|9070|9069.4|9067.7|439
1603379100000|2020-10-22 15:05:00|9070.8|9068.4|9072.8|9071.3|9072.9|9071.4|9070.1|9068.4|318
1603379400000|2020-10-22 15:10:00|9072.7|9071.2|9070.6|9068.2|9075.1|9073|9070.2|9068.2|308
1603379700000|2020-10-22 15:15:00|9070.7|9068.3|9073.3|9071.8|9074|9072.5|9070.3|9068.3|413
1603380000000|2020-10-22 15:20:00|9073.4|9071.9|9069.6|9068.1|9073.6|9072.1|9068|9066.5|400
1603380300000|2020-10-22 15:25:00|9069.7|9068.2|9069.1|9067.6|9071.7|9069.7|9068.5|9067|341
1603380600000|2020-10-22 15:30:00|9069.3|9067.8|9068.8|9067.3|9069.9|9068.3|9068.2|9066.6|287
1603380900000|2020-10-22 15:35:00|9068.9|9067.4|9070.6|9069.1|9070.9|9069.2|9067.8|9065.9|254
1603381200000|2020-10-22 15:40:00|9070.7|9069.2|9070.3|9068.8|9071.1|9069.6|9068.5|9066.6|326
1603381500000|2020-10-22 15:45:00|9070.4|9068.9|9070.4|9068.9|9072.1|9070.5|9070.3|9068.8|285
1603381800000|2020-10-22 15:50:00|9070.3|9068.8|9070.8|9069.3|9072.6|9071|9069.8|9068.3|250
1603382100000|2020-10-22 15:55:00|9070.9|9069.4|9075.3|9073.8|9075.4|9073.9|9070.1|9068.5|294
1603382400000|2020-10-22 16:00:00|9075.4|9073.9|9076.7|9075.2|9077|9075.4|9075.2|9073.7|350
1603382700000|2020-10-22 16:05:00|9076.8|9075.3|9075.9|9074.4|9076.9|9075.3|9075.4|9073.5|190
1603383000000|2020-10-22 16:10:00|9075.8|9074.3|9075.9|9074.4|9076.9|9075.4|9075.3|9073.8|215
1603383300000|2020-10-22 16:15:00|9075.8|9074.3|9076.2|9074.7|9076.8|9075.3|9075.3|9073.7|237
1603383600000|2020-10-22 16:20:00|9076.1|9074.6|9076.7|9075.2|9076.8|9075.3|9075.3|9073.8|159
1603383900000|2020-10-22 16:25:00|9076.6|9075.1|9073|9071.5|9076.8|9075.2|9072.9|9071.2|375
1603384200000|2020-10-22 16:30:00|9073.1|9071.6|9073.9|9072.4|9075.3|9073.4|9073|9070.8|271
1603384500000|2020-10-22 16:35:00|9073.8|9072.3|9075.3|9073.8|9075.4|9073.9|9073.8|9072.3|140
1603384800000|2020-10-22 16:40:00|9075.2|9073.7|9074.5|9073|9076.1|9074.6|9074.5|9072.6|190
1603385100000|2020-10-22 16:45:00|9074.6|9073.1|9073.7|9072.2|9075.2|9073.6|9073.5|9071.8|130
1603385400000|2020-10-22 16:50:00|9073.8|9072.3|9072.9|9071.4|9074.3|9072.8|9072.1|9070.6|185
1603385700000|2020-10-22 16:55:00|9073|9071.5|9073.5|9072|9073.7|9072.2|9072.4|9070.8|199
1603386000000|2020-10-22 17:00:00|9073.6|9072.1|9073.9|9072.4|9074.4|9072.9|9073.5|9072|244
1603386300000|2020-10-22 17:05:00|9073.8|9072.3|9072.6|9071.1|9074.2|9072.7|9072.3|9070.6|141
1603386600000|2020-10-22 17:10:00|9072.7|9071.2|9071.1|9069.6|9072.9|9071.4|9070.7|9069.2|224
1603386900000|2020-10-22 17:15:00|9071|9069.5|9070.5|9069|9071.1|9069.6|9069.4|9067.7|230
1603387200000|2020-10-22 17:20:00|9070.4|9068.9|9069.5|9068|9070.6|9069.1|9069.3|9067.4|151
1603387500000|2020-10-22 17:25:00|9069.4|9067.9|9069.6|9068.1|9070.4|9068.9|9069.4|9067.9|155
1603387800000|2020-10-22 17:30:00|9069.5|9068|9069.3|9067.8|9069.6|9068.1|9067.8|9066.3|191
1603388100000|2020-10-22 17:35:00|9069.2|9067.7|9069.5|9068|9069.7|9068.2|9068.9|9067.4|131
1603388400000|2020-10-22 17:40:00|9069.3|9067.8|9070.4|9068.9|9070.4|9068.9|9068.9|9067.4|182
1603388700000|2020-10-22 17:45:00|9070.3|9068.8|9072.1|9070.6|9073.3|9071.8|9070.3|9068.8|213
1603389000000|2020-10-22 17:50:00|9072|9070.5|9072.2|9070.7|9072.2|9070.7|9070.3|9068.8|206
1603389300000|2020-10-22 17:55:00|9072.1|9070.6|9072.2|9070.7|9072.7|9071.2|9071.3|9069.8|177
1603389600000|2020-10-22 18:00:00|9072.3|9070.8|9072.5|9071|9072.6|9071.1|9071.3|9069.4|161
1603389900000|2020-10-22 18:05:00|9072.3|9070.8|9073|9071.5|9073.6|9071.6|9072.2|9070.7|148
1603390200000|2020-10-22 18:10:00|9072.9|9071.4|9073|9071.5|9073.6|9072.1|9072.7|9071|117
1603390500000|2020-10-22 18:15:00|9072.9|9071.4|9073.9|9072.4|9074.7|9072.6|9072.4|9070.9|171
1603390800000|2020-10-22 18:20:00|9073.8|9072.3|9072.8|9071.3|9074|9072.4|9072.7|9071.2|102
1603391100000|2020-10-22 18:25:00|9072.7|9071.2|9072.9|9071.4|9073|9071.5|9072.2|9070.7|88
1603391400000|2020-10-22 18:30:00|9073|9071.5|9072.8|9071.3|9073.5|9072|9072.8|9071.3|121
1603391700000|2020-10-22 18:35:00|9072.2|9070.7|9073|9071.5|9073.4|9071.9|9071.4|9069.5|141
1603392000000|2020-10-22 18:40:00|9072.9|9071.4|9073.7|9072.2|9074|9072.3|9072.9|9071.4|166
1603392300000|2020-10-22 18:45:00|9073.8|9072.3|9073.2|9071.7|9073.8|9072.3|9072.8|9071.3|155
1603392600000|2020-10-22 18:50:00|9073.1|9071.6|9073.8|9072.3|9074.2|9072.7|9072.9|9071.4|129
1603392900000|2020-10-22 18:55:00|9073.9|9072.4|9073.7|9072.2|9075.4|9073.8|9073.4|9071.9|380
1603393200000|2020-10-22 19:00:00|9074.2|9071.8|9072.7|9070.3|9074.9|9073.1|9072.4|9070.2|274
1603393500000|2020-10-22 19:05:00|9072.8|9070.4|9073.7|9071.3|9074.2|9072.1|9072.2|9069.9|332
1603393800000|2020-10-22 19:10:00|9073.6|9071.2|9073.2|9071.7|9074|9072.1|9072.9|9071|209
1603394100000|2020-10-22 19:15:00|9073.3|9071.8|9072.9|9071.4|9073.6|9072|9072.8|9071.2|121
1603394400000|2020-10-22 19:20:00|9073|9071.5|9073.7|9072.2|9074|9072.5|9072.9|9071.4|113
1603394700000|2020-10-22 19:25:00|9073.8|9072.3|9072.5|9071|9074.1|9072.6|9072.5|9071|148
1603395000000|2020-10-22 19:30:00|9072.6|9071.1|9071.2|9069.7|9072.7|9071.2|9071.1|9069.6|111
1603395300000|2020-10-22 19:35:00|9071.7|9070.2|9072|9070.5|9072.3|9070.8|9071.2|9069.7|128
1603395600000|2020-10-22 19:40:00|9072.1|9070.6|9071.7|9070.2|9072.7|9071.2|9071.3|9069.8|127
1603395900000|2020-10-22 19:45:00|9071.8|9070.3|9071.9|9070.4|9072.2|9070.7|9071|9069.3|156
1603396200000|2020-10-22 19:50:00|9071.8|9070.3|9072|9070.5|9072.3|9070.8|9071.5|9070|95
1603396500000|2020-10-22 19:55:00|9072.1|9070.6|9074.6|9073.1|9075.2|9073.5|9072|9070.5|311
1603396800000|2020-10-22 20:00:00|9074.7|9073.2|9073.6|9072.1|9077.1|9075.6|9072.9|9071.4|235
1603397100000|2020-10-22 20:05:00|9073.7|9072.2|9073.8|9072.3|9074.3|9072.7|9073.4|9071.8|94
1603397400000|2020-10-22 20:10:00|9073.9|9072.4|9073.9|9072.4|9074|9072.5|9073.5|9072|67
1603397700000|2020-10-22 20:15:00|9074|9072.5|9074.3|9072.8|9074.8|9073|9073.7|9071.7|75
1603398000000|2020-10-22 20:20:00|9074.2|9072.7|9074.7|9073.2|9074.9|9073.4|9074|9072.5|87
1603398300000|2020-10-22 20:25:00|9074.6|9073.1|9073.5|9072|9075.1|9073.3|9072.7|9071|125
1603398600000|2020-10-22 20:30:00|9073.6|9072.1|9073.7|9072.2|9074.2|9072.3|9073.5|9071.6|40
1603398900000|2020-10-22 20:35:00|9074.2|9071.8|9073|9071.5|9074.2|9072.4|9072.5|9070.7|52
1603399200000|2020-10-22 20:40:00|9073.1|9071.6|9073|9071.5|9074.1|9072.2|9072.7|9070.7|85
1603399500000|2020-10-22 20:45:00|9072.9|9071.4|9073.2|9070.8|9073.4|9071.6|9072.2|9070.4|94
1603399800000|2020-10-22 20:50:00|9073.3|9070.9|9073.2|9070.8|9073.7|9071.5|9073|9070.7|82
1603400100000|2020-10-22 20:55:00|9073.1|9070.7|9073.5|9069.1|9073.8|9071.3|9072.3|9069.1|162
1603400400000|2020-10-22 21:00:00|9073.6|9069.2|9073|9070.4|9073.6|9070.8|9072.1|9069.1|57
1603400700000|2020-10-22 21:05:00|9072.8|9070.2|9074.4|9069.4|9075|9070.9|9072.7|9068|123
1603401000000|2020-10-22 21:10:00|9073.6|9070|9073.1|9069.1|9075.7|9071.2|9072.8|9068.6|156
1603401300000|2020-10-22 21:15:00|9073|9069.3|9072.8|9069.4|9073.1|9069.8|9071.4|9068.9|155
1603401600000|2020-10-22 21:20:00|9072.9|9069|9072.9|9069|9073.2|9070.1|9072.5|9068.8|172
1603401900000|2020-10-22 21:25:00|9073|9069.2|9072.3|9069.4|9073.1|9069.5|9071.4|9064.9|237
1603402200000|2020-10-22 21:30:00|9072.5|9068.5|9076.8|9068.7|9077.7|9070.1|9072.5|9066.5|825
1603402500000|2020-10-22 21:35:00|9076.9|9069.1|9075.8|9065.8|9077.8|9069.1|9074.3|9064.6|763
1603402800000|2020-10-22 21:40:00|9076|9066|9074.2|9065.3|9076.6|9067.9|9073.4|9063.8|467
1603403100000|2020-10-22 21:45:00|9075|9065.5|9076.3|9068.3|9077.3|9069.3|9074.2|9065.1|549
1603403400000|2020-10-22 21:50:00|9076.9|9069.6|9076|9068.1|9077.5|9069.7|9075.7|9066.7|449
1603403700000|2020-10-22 21:55:00|9076.8|9068|9077.3|9069.3|9077.4|9069.5|9075.7|9065.7|508
1603404000000|2020-10-22 22:00:00|9077.1|9069.4|9074.8|9071.9|9077.1|9072.5|9073.8|9068.4|479
1603404300000|2020-10-22 22:05:00|9074.7|9071.8|9074|9071.5|9074.8|9072.1|9073.6|9070.9|152
1603404600000|2020-10-22 22:10:00|9073.9|9071.6|9073.7|9071.3|9075.2|9072.4|9073.7|9071.2|125
1603404900000|2020-10-22 22:15:00|9073.8|9071.4|9073.8|9071.4|9074|9071.6|9073.4|9071|81
1603405200000|2020-10-22 22:20:00|9073.9|9071.5|9073.8|9071.4|9074|9071.6|9073.4|9071|85
1603405500000|2020-10-22 22:25:00|9073.7|9071.3|9073.1|9070.7|9073.9|9071.5|9072.8|9070.4|84
1603405800000|2020-10-22 22:30:00|9073.2|9070.8|9073.7|9071.3|9074.3|9071.9|9073.2|9070.8|108
1603406100000|2020-10-22 22:35:00|9073.6|9071.2|9073.9|9071.5|9074.3|9071.9|9072.8|9070.4|203
1603406400000|2020-10-22 22:40:00|9073.8|9071.4|9074|9071.6|9074.8|9072.4|9073.7|9071.3|124
1603406700000|2020-10-22 22:45:00|9073.9|9071.5|9074.6|9072.2|9075.1|9072.7|9073.5|9071.1|125
1603407000000|2020-10-22 22:50:00|9074.5|9072.1|9073.6|9071.2|9074.6|9072.2|9073.5|9071.1|70
1603407300000|2020-10-22 22:55:00|9073.5|9071.1|9073.1|9070.7|9073.8|9071.4|9072.8|9070.4|82
1603407600000|2020-10-22 23:00:00|9073|9070.6|9073.8|9071.4|9073.9|9071.5|9072.8|9070.4|67
1603407900000|2020-10-22 23:05:00|9073.9|9071.5|9074.6|9072.2|9074.8|9072.4|9073.6|9071.4|70
1603408200000|2020-10-22 23:10:00|9074.7|9072.3|9074.6|9072.2|9075.1|9072.7|9073.8|9071.4|90
1603408500000|2020-10-22 23:15:00|9074.5|9072.1|9073.9|9071.5|9074.6|9072.6|9073.3|9071.2|171
1603408800000|2020-10-22 23:20:00|9073.8|9071.4|9074.5|9072.1|9074.7|9072.3|9073.4|9071.4|92
1603409100000|2020-10-22 23:25:00|9074.4|9072|9074.2|9071.8|9074.7|9072.3|9073.8|9071.4|90
1603409400000|2020-10-22 23:30:00|9074.1|9071.7|9073.4|9071.9|9074.6|9072.4|9073.3|9071.3|126
1603409700000|2020-10-22 23:35:00|9073.8|9071.4|9073.9|9071.5|9074|9072.1|9073.3|9071.4|57
1603410000000|2020-10-22 23:40:00|9073.8|9071.4|9074.8|9072.4|9074.8|9072.4|9073.7|9071.4|79
1603410300000|2020-10-22 23:45:00|9074.7|9072.3|9076.4|9074|9077|9074.6|9074.7|9072.3|133
1603410600000|2020-10-22 23:50:00|9076.3|9073.9|9077.2|9074.8|9077.3|9075|9076|9073.6|132
1603410900000|2020-10-22 23:55:00|9077.1|9074.7|9077.8|9075.4|9078.3|9076.1|9077.1|9074.7|142
1603411200000|2020-10-23 00:00:00|9077.9|9075.5|9081.9|9079.5|9082.9|9080.5|9077.4|9075.3|358
1603411500000|2020-10-23 00:05:00|9081.8|9079.4|9087.9|9085.5|9092|9089.6|9081.3|9078.9|428
1603411800000|2020-10-23 00:10:00|9088.2|9085.8|9087|9084.6|9089.2|9086.8|9086.8|9084.4|264
1603412100000|2020-10-23 00:15:00|9086.9|9084.5|9088.6|9086.2|9090.3|9087.9|9086|9083.6|346
1603412400000|2020-10-23 00:20:00|9088.5|9086.1|9087.8|9085.4|9088.6|9086.2|9086.7|9084.3|153
1603412700000|2020-10-23 00:25:00|9087.7|9085.3|9087.1|9084.7|9088|9085.6|9086.6|9084.3|175
1603413000000|2020-10-23 00:30:00|9087|9084.6|9091|9088.6|9092.6|9090.2|9086.9|9084.5|404
1603413300000|2020-10-23 00:35:00|9090.9|9088.5|9091.6|9089.2|9092.8|9090.5|9090.3|9087.9|205
1603413600000|2020-10-23 00:40:00|9091.7|9089.3|9092.8|9090.4|9093.6|9091.2|9091|9089|277
1603413900000|2020-10-23 00:45:00|9092.9|9090.5|9086.6|9084.2|9093.1|9091|9086.2|9083.8|435
1603414200000|2020-10-23 00:50:00|9086.3|9083.9|9080.8|9078.4|9087|9085|9078.8|9076.4|559
1603414500000|2020-10-23 00:55:00|9080.4|9078|9080.9|9078.5|9082.7|9080.3|9080|9077.9|382
1603414800000|2020-10-23 01:00:00|9081|9078.6|9082.4|9080|9082.7|9080.3|9080|9077.8|189
1603415100000|2020-10-23 01:05:00|9082.3|9079.9|9081.1|9078.7|9083.1|9080.7|9080.3|9077.9|209
1603415400000|2020-10-23 01:10:00|9081.2|9078.8|9080.4|9078|9082.1|9080|9080|9077.6|220
1603415700000|2020-10-23 01:15:00|9080.9|9078.5|9077.6|9075.2|9081|9078.6|9077|9075|276
1603416000000|2020-10-23 01:20:00|9077.7|9075.3|9078.4|9076|9078.6|9076.6|9077|9074.9|265
1603416300000|2020-10-23 01:25:00|9078.3|9075.9|9075.9|9073.5|9078.5|9076.3|9074.8|9072.9|278
1603416600000|2020-10-23 01:30:00|9076|9073.6|9076.9|9074.5|9077.7|9075.3|9075.9|9073.5|227
1603416900000|2020-10-23 01:35:00|9076.8|9074.4|9076.3|9073.9|9076.9|9074.5|9074.5|9072.3|230
1603417200000|2020-10-23 01:40:00|9076.2|9073.8|9075.2|9072.8|9076.4|9074.1|9074.7|9072.6|166
1603417500000|2020-10-23 01:45:00|9075.3|9072.9|9074.9|9072.5|9076.7|9074.3|9073.5|9071.1|195
1603417800000|2020-10-23 01:50:00|9074.8|9072.4|9074|9071.6|9075.7|9073.7|9073.9|9071.5|184
1603418100000|2020-10-23 01:55:00|9074.1|9071.7|9072.1|9069.7|9074.2|9072|9072.1|9069.7|186
1603418400000|2020-10-23 02:00:00|9072.2|9069.8|9074.8|9072.4|9074.9|9072.9|9072.1|9069.7|182
1603418700000|2020-10-23 02:05:00|9074.7|9072.3|9076.4|9074|9076.7|9074.3|9074.4|9072|171
1603419000000|2020-10-23 02:10:00|9076.5|9074.1|9076|9073.6|9077|9074.9|9076|9073.6|136
1603419300000|2020-10-23 02:15:00|9076.1|9073.7|9076|9073.6|9076.4|9074|9075.2|9072.8|109
1603419600000|2020-10-23 02:20:00|9076.1|9073.7|9074.5|9072.1|9076.4|9074|9074.5|9072.1|114
1603419900000|2020-10-23 02:25:00|9074.6|9072.2|9075|9072.6|9075.4|9073.3|9074.4|9072.1|112
1603420200000|2020-10-23 02:30:00|9075.2|9072.8|9075.8|9073.4|9075.9|9073.8|9074.4|9072.2|152
1603420500000|2020-10-23 02:35:00|9075.7|9073.3|9076.9|9074.5|9077|9074.9|9075.3|9072.9|116
1603420800000|2020-10-23 02:40:00|9077|9074.6|9076.2|9073.8|9077|9075|9076.2|9073.8|87
1603421100000|2020-10-23 02:45:00|9076.3|9073.9|9076.3|9073.9|9077.3|9074.9|9074.7|9072.8|196
1603421400000|2020-10-23 02:50:00|9076.2|9073.8|9075|9073.5|9076.5|9074.6|9074.9|9073|142
1603421700000|2020-10-23 02:55:00|9075.4|9073|9073.9|9071.5|9075.5|9073.5|9073.7|9071.3|188
1603422000000|2020-10-23 03:00:00|9073.8|9071.4|9073.9|9071.5|9074.5|9072.5|9073.4|9071.1|158
1603422300000|2020-10-23 03:05:00|9073.8|9071.4|9074.8|9072.4|9075|9072.6|9072.9|9070.9|133
1603422600000|2020-10-23 03:10:00|9074.9|9072.5|9075.6|9073.2|9075.7|9073.5|9073.8|9072.1|91
1603422900000|2020-10-23 03:15:00|9075.5|9073.1|9075.2|9072.8|9075.9|9073.5|9075.1|9072.7|84
1603423200000|2020-10-23 03:20:00|9075.3|9072.9|9075.1|9072.7|9075.5|9073.1|9074.3|9072.4|74
1603423500000|2020-10-23 03:25:00|9075.3|9072.9|9075.6|9073.2|9076|9073.7|9075|9072.6|109
1603423800000|2020-10-23 03:30:00|9075.7|9073.3|9075.6|9073.2|9075.8|9073.6|9075.1|9072.9|76
1603424100000|2020-10-23 03:35:00|9075.5|9073.1|9075.3|9072.9|9075.6|9073.6|9075|9072.9|73
1603424400000|2020-10-23 03:40:00|9075.2|9072.8|9075.3|9072.9|9075.5|9073.1|9074.5|9072.7|72
1603424700000|2020-10-23 03:45:00|9075.2|9072.8|9076.6|9074.2|9076.7|9074.3|9075.2|9072.8|85
1603425000000|2020-10-23 03:50:00|9076.5|9074.1|9077|9074.6|9077|9074.9|9076|9073.9|78
1603425300000|2020-10-23 03:55:00|9076.9|9074.5|9076.7|9074.3|9077|9074.8|9076.2|9074.1|87
1603425600000|2020-10-23 04:00:00|9076.8|9074.4|9077.3|9074.9|9077.5|9075.1|9076.7|9074.3|84
1603425900000|2020-10-23 04:05:00|9077.4|9075|9077.9|9075.5|9078.4|9076.2|9077|9074.8|116
1603426200000|2020-10-23 04:10:00|9077.8|9075.4|9077.7|9075.3|9079|9076.6|9077.3|9075.3|106
1603426500000|2020-10-23 04:15:00|9077.6|9075.2|9078.3|9075.9|9078.6|9076.2|9077.6|9075.2|67
1603426800000|2020-10-23 04:20:00|9078.2|9075.8|9078.2|9075.8|9078.3|9075.9|9077|9075|60
1603427100000|2020-10-23 04:25:00|9078.1|9075.7|9078.2|9075.8|9078.6|9076.2|9077.9|9075.5|58
1603427400000|2020-10-23 04:30:00|9078.3|9075.9|9077.7|9075.3|9078.3|9076|9076.8|9074.9|113
1603427700000|2020-10-23 04:35:00|9077.8|9075.4|9078|9075.6|9078.3|9075.9|9077.7|9075.3|88
1603428000000|2020-10-23 04:40:00|9078.1|9075.7|9078|9075.6|9078.4|9076|9078|9075.6|70
1603428300000|2020-10-23 04:45:00|9077.7|9075.3|9076.9|9074.5|9077.8|9075.4|9076.4|9074|135
1603428600000|2020-10-23 04:50:00|9077|9074.6|9077|9074.6|9077.3|9075.3|9076.5|9074.4|111
1603428900000|2020-10-23 04:55:00|9077.2|9074.8|9077.1|9074.7|9077.9|9075.8|9076.5|9074.5|131
1603429200000|2020-10-23 05:00:00|9077|9074.6|9077|9074.6|9077.4|9075.3|9076.6|9074.3|97
1603429500000|2020-10-23 05:05:00|9076.9|9074.5|9076.5|9074.1|9076.9|9074.5|9076|9073.6|52
1603429800000|2020-10-23 05:10:00|9076.4|9074.9|9076.2|9073.8|9077.3|9075.4|9076|9073.8|115
1603430100000|2020-10-23 05:15:00|9076.3|9073.9|9076.3|9073.9|9077|9075.2|9076.2|9073.8|100
1603430400000|2020-10-23 05:20:00|9076.2|9073.8|9077|9074.6|9077.2|9074.8|9075.6|9073.7|100
1603430700000|2020-10-23 05:25:00|9076.9|9074.5|9078|9076.5|9078.9|9076.8|9076.8|9074.5|103
1603431000000|2020-10-23 05:30:00|9078.2|9075.8|9078.3|9075.9|9078.9|9076.8|9077.8|9075.4|164
1603431300000|2020-10-23 05:35:00|9078.4|9076|9078.2|9075.8|9078.6|9076.2|9077.9|9075.5|73
1603431600000|2020-10-23 05:40:00|9077.9|9076.4|9077|9074.6|9078.4|9076.4|9076.4|9074.5|103
1603431900000|2020-10-23 05:45:00|9077.1|9074.7|9076.2|9074.7|9077.5|9075.5|9076.1|9073.7|106
1603432200000|2020-10-23 05:50:00|9076.4|9074.9|9076.7|9075.2|9078.1|9076.1|9076.3|9074.1|161
1603432500000|2020-10-23 05:55:00|9077.2|9074.8|9075.4|9073|9077.8|9075.8|9075.2|9072.8|148
1603432800000|2020-10-23 06:00:00|9075.5|9073.1|9076.8|9074.4|9078.6|9076.6|9074.5|9072.4|327
1603433100000|2020-10-23 06:05:00|9076.7|9074.3|9079.2|9077.7|9079.7|9077.8|9076.1|9074.3|264
1603433400000|2020-10-23 06:10:00|9079.3|9077.8|9080.3|9077.9|9080.5|9078.7|9078.6|9076.6|335
1603433700000|2020-10-23 06:15:00|9080.2|9077.8|9080.6|9078.2|9082|9080.1|9079.5|9077.8|302
1603434000000|2020-10-23 06:20:00|9080.5|9078.1|9081|9078.6|9082.2|9080.5|9079.1|9077.2|242
1603434300000|2020-10-23 06:25:00|9081.1|9078.7|9082.1|9079.7|9082.3|9080.3|9080|9078.1|169
1603434600000|2020-10-23 06:30:00|9082.3|9079.9|9080.1|9077.7|9082.5|9081|9079.3|9077.7|188
1603434900000|2020-10-23 06:35:00|9080.2|9077.8|9078|9076.5|9080.4|9078.4|9077.6|9075.9|212
1603435200000|2020-10-23 06:40:00|9078.2|9076.7|9078|9076.5|9078.8|9077|9077.3|9075.8|233
1603435500000|2020-10-23 06:45:00|9078.1|9076.6|9078.1|9076.6|9078.8|9076.9|9077.4|9075.5|229
1603435800000|2020-10-23 06:50:00|9078|9076.5|9076.9|9075.4|9078.1|9076.6|9076.3|9074.5|186
1603436100000|2020-10-23 06:55:00|9077|9075.5|9075.6|9073.2|9077.9|9075.6|9075|9073.2|265
1603436400000|2020-10-23 07:00:00|9075.2|9073.7|9070.3|9068.8|9075.6|9073.9|9069.7|9067.3|395
1603436700000|2020-10-23 07:05:00|9070.4|9068.9|9072.3|9069.9|9072.9|9071.1|9069.4|9067.3|288
1603437000000|2020-10-23 07:10:00|9072.4|9070|9075.6|9073.2|9076.1|9073.8|9071.1|9069|418
1603437300000|2020-10-23 07:15:00|9075.8|9073.4|9072.8|9071.3|9075.8|9073.5|9070.9|9069|372
1603437600000|2020-10-23 07:20:00|9072.9|9071.4|9075|9073.5|9075.7|9074|9071.6|9069.5|473
1603437900000|2020-10-23 07:25:00|9075.2|9073.7|9078.6|9076.2|9078.7|9076.3|9073.7|9071.9|380
1603438200000|2020-10-23 07:30:00|9078.5|9076.1|9068.5|9067|9078.5|9076.1|9067.5|9065.5|667
1603438500000|2020-10-23 07:35:00|9068.4|9066.9|9064.8|9062.4|9068.9|9066.9|9064.4|9062.4|432
1603438800000|2020-10-23 07:40:00|9064.9|9062.5|9065.1|9062.7|9066.2|9064.1|9060.2|9058.2|469
1603439100000|2020-10-23 07:45:00|9065|9062.6|9064.2|9061.8|9065.3|9063.2|9061.4|9059.3|341
1603439400000|2020-10-23 07:50:00|9064.1|9061.7|9063.7|9062.2|9065.4|9063.6|9061|9059|435
1603439700000|2020-10-23 07:55:00|9064|9062.5|9063.2|9060.8|9064.8|9062.8|9061.8|9060|308
1603440000000|2020-10-23 08:00:00|9062.8|9061.3|9058.4|9056.9|9063.1|9061.6|9058.1|9056.4|365
1603440300000|2020-10-23 08:05:00|9058.3|9056.8|9058.1|9055.7|9058.5|9056.8|9055.8|9054|313
1603440600000|2020-10-23 08:10:00|9058.2|9055.8|9055.2|9052.8|9058.3|9056.1|9053|9050.9|408
1603440900000|2020-10-23 08:15:00|9055.1|9052.7|9049.3|9047.8|9056.1|9054.1|9048.7|9046.8|449
1603441200000|2020-10-23 08:20:00|9049.2|9047.7|9054|9052.5|9054|9052.5|9049.1|9047.4|366
1603441500000|2020-10-23 08:25:00|9053.9|9052.4|9050.7|9049.2|9054|9052.5|9049.4|9047.7|390
1603441800000|2020-10-23 08:30:00|9050.8|9049.3|9052.5|9051|9054.3|9052.3|9050.7|9049.1|320
1603442100000|2020-10-23 08:35:00|9052.4|9050.9|9050.9|9048.5|9052.7|9050.9|9048.8|9046.9|405
1603442400000|2020-10-23 08:40:00|9051|9048.6|9048|9046.5|9051.7|9049.8|9045.4|9043.6|394
1603442700000|2020-10-23 08:45:00|9048.1|9046.6|9047.6|9046.1|9049.6|9048|9047.1|9045.3|235
1603443000000|2020-10-23 08:50:00|9047.7|9046.2|9050.7|9049.2|9051.1|9049.6|9046.1|9044.6|366
1603443300000|2020-10-23 08:55:00|9050.8|9049.3|9048.3|9046.8|9052.7|9050.8|9048|9046.1|349
1603443600000|2020-10-23 09:00:00|9048.5|9047|9049.5|9048|9051|9049.2|9048.1|9046.2|286
1603443900000|2020-10-23 09:05:00|9049.4|9047.9|9049.8|9048.3|9050.8|9048.9|9047.4|9045.5|236
1603444200000|2020-10-23 09:10:00|9049.9|9048.4|9048.2|9046.7|9050.2|9048.7|9047.5|9046|206
1603444500000|2020-10-23 09:15:00|9048.3|9046.8|9046.7|9045.2|9048.4|9046.8|9045.6|9043.6|316
1603444800000|2020-10-23 09:20:00|9046.6|9045.1|9047|9045.5|9047.9|9045.7|9045.7|9043.8|298
1603445100000|2020-10-23 09:25:00|9046.7|9045.2|9044.9|9043.4|9047.7|9045.8|9042.7|9040.9|328
1603445400000|2020-10-23 09:30:00|9045|9043.5|9042|9040.5|9045.4|9043.9|9041.1|9039.2|346
1603445700000|2020-10-23 09:35:00|9041.8|9040.3|9041.8|9040.3|9043.1|9041.6|9041.4|9039.6|271
1603446000000|2020-10-23 09:40:00|9041.9|9040.4|9043.6|9042.1|9045|9043.1|9041.9|9040.3|190
1603446300000|2020-10-23 09:45:00|9043.7|9042.2|9047.4|9045.9|9047.9|9046.2|9042.9|9041.3|225
1603446600000|2020-10-23 09:50:00|9047.3|9045.8|9044.5|9043|9047.4|9045.9|9043.6|9042.1|236
1603446900000|2020-10-23 09:55:00|9044.4|9042.9|9045.6|9043.2|9046.9|9045.4|9044.3|9042.8|288
1603447200000|2020-10-23 10:00:00|9045.7|9043.3|9042.6|9041.1|9045.7|9044.1|9042.5|9041|280
1603447500000|2020-10-23 10:05:00|9042.7|9041.2|9044.3|9042.8|9045.9|9044.3|9042.7|9041.2|259
1603447800000|2020-10-23 10:10:00|9044.2|9042.7|9043|9041.5|9044.3|9042.8|9041.6|9039.8|231
1603448100000|2020-10-23 10:15:00|9043.1|9041.6|9043.7|9042.2|9045.3|9043.3|9042.5|9041|248
1603448400000|2020-10-23 10:20:00|9043.8|9042.3|9044.7|9043.2|9044.8|9043.3|9042.4|9040.9|222
1603448700000|2020-10-23 10:25:00|9044.6|9043.1|9046.5|9045|9047.2|9045.3|9044|9041.9|228
1603449000000|2020-10-23 10:30:00|9046.4|9044.9|9048.4|9046.9|9049.1|9047.6|9045.4|9043.6|281
1603449300000|2020-10-23 10:35:00|9048.6|9047.1|9047.3|9045.8|9049.8|9048.2|9047.3|9045.8|270
1603449600000|2020-10-23 10:40:00|9047.4|9045.9|9046.8|9045.3|9047.9|9046.3|9045.9|9044|226
1603449900000|2020-10-23 10:45:00|9046.7|9045.2|9049.1|9047.6|9050.1|9048.2|9046.6|9044.8|200
1603450200000|2020-10-23 10:50:00|9049|9047.5|9047.3|9044.9|9049.9|9047.9|9046.3|9044.8|233
1603450500000|2020-10-23 10:55:00|9046.8|9045.3|9044.4|9042|9046.8|9045.3|9044.2|9041.8|268
1603450800000|2020-10-23 11:00:00|9044|9042.5|9047.3|9045.8|9047.9|9046.4|9043.8|9042|386
1603451100000|2020-10-23 11:05:00|9047.4|9045.9|9046.7|9045.2|9047.9|9046.3|9046.2|9044.7|191
1603451400000|2020-10-23 11:10:00|9046.8|9045.3|9045|9043.5|9047.4|9045.7|9044.2|9042.4|255
1603451700000|2020-10-23 11:15:00|9045.3|9043.8|9045.3|9043.8|9046.9|9045.1|9045.3|9043.4|193
1603452000000|2020-10-23 11:20:00|9045.4|9043.9|9043.1|9041.6|9046|9044.5|9043|9041.3|225
1603452300000|2020-10-23 11:25:00|9043|9041.5|9046.2|9044.7|9046.3|9044.8|9043|9041.5|202
1603452600000|2020-10-23 11:30:00|9046.3|9044.8|9044.5|9043|9046.3|9044.8|9044.1|9042.6|161
1603452900000|2020-10-23 11:35:00|9044.4|9042.9|9045.4|9043.9|9045.9|9044|9044.1|9042.6|156
1603453200000|2020-10-23 11:40:00|9045.5|9044|9044.5|9043|9046.8|9044.9|9043|9041.5|242
1603453500000|2020-10-23 11:45:00|9044.4|9042.9|9046.1|9044.6|9046.5|9044.9|9044.2|9042.7|240
1603453800000|2020-10-23 11:50:00|9046|9044.5|9047.5|9046|9048.2|9046.7|9045.9|9044.3|163
1603454100000|2020-10-23 11:55:00|9047.6|9046.1|9048.5|9047|9051.6|9050.1|9047.5|9045.8|291
1603454400000|2020-10-23 12:00:00|9048.4|9046.9|9044.6|9043.1|9048.4|9046.9|9044.5|9043|278
1603454700000|2020-10-23 12:05:00|9044.5|9043|9039.7|9038.2|9045.1|9043.6|9038|9036.2|329
1603455000000|2020-10-23 12:10:00|9039.6|9038.1|9038.3|9036.8|9039.8|9038.3|9036.3|9034.5|363
1603455300000|2020-10-23 12:15:00|9038.2|9036.7|9040.5|9039|9042.1|9040.4|9036.1|9034.5|425
1603455600000|2020-10-23 12:20:00|9040.6|9039.1|9040.6|9039.1|9043.9|9041.8|9040.3|9038.7|398
1603455900000|2020-10-23 12:25:00|9040.4|9038.9|9035.9|9034.4|9040.4|9038.9|9035.1|9033.2|542
1603456200000|2020-10-23 12:30:00|9035.8|9034.3|9038.6|9036.2|9039.5|9038|9035.4|9033.6|460
1603456500000|2020-10-23 12:35:00|9038.7|9036.3|9039.9|9038.4|9040.4|9038.5|9037.7|9036.1|338
1603456800000|2020-10-23 12:40:00|9040|9038.5|9042.5|9041|9043.4|9041.8|9039.9|9038.4|377
1603457100000|2020-10-23 12:45:00|9042.6|9041.1|9040.5|9039|9042.8|9041.1|9040|9038.5|223
1603457400000|2020-10-23 12:50:00|9040.6|9039.1|9040|9038.5|9042.2|9040.4|9039.8|9038|290
1603457700000|2020-10-23 12:55:00|9040.1|9038.6|9038.8|9036.4|9041.2|9039.7|9038.2|9036.4|372
1603458000000|2020-10-23 13:00:00|9038.9|9036.5|9039.4|9037|9039.8|9037.8|9035.3|9033.4|346
1603458300000|2020-10-23 13:05:00|9039.5|9037.1|9041.4|9039.9|9041.8|9040.3|9038.8|9037|358
1603458600000|2020-10-23 13:10:00|9041.3|9039.8|9042.7|9041.2|9043.3|9041.6|9040.4|9038.9|230
1603458900000|2020-10-23 13:15:00|9042.9|9041.4|9044.1|9042.6|9044.7|9042.9|9041.4|9039.9|320
1603459200000|2020-10-23 13:20:00|9044.2|9042.7|9042.5|9041|9044.2|9042.7|9041.9|9040.4|180
1603459500000|2020-10-23 13:25:00|9042.6|9041.1|9043.1|9041.6|9046.4|9044.9|9041.9|9040.4|231
1603459800000|2020-10-23 13:30:00|9043|9041.5|9048.1|9046.6|9048.6|9046.6|9043|9041.5|484
1603460100000|2020-10-23 13:35:00|9048.2|9046.7|9048.6|9047.1|9050.1|9048.6|9048|9046.3|391
1603460400000|2020-10-23 13:40:00|9048.7|9047.2|9048.1|9045.7|9049.7|9048.2|9046.7|9044.3|406
1603460700000|2020-10-23 13:45:00|9048.9|9046.5|9048.1|9046.6|9050.3|9048.5|9046.9|9045.1|386
1603461000000|2020-10-23 13:50:00|9048.2|9046.7|9049.7|9048.2|9051.5|9049.7|9048|9046.5|351
1603461300000|2020-10-23 13:55:00|9049.8|9048.3|9049.1|9047.6|9051.6|9049.6|9047.5|9045.4|461
1603461600000|2020-10-23 14:00:00|9049.2|9047.7|9053.9|9052.4|9054.2|9052.7|9049.1|9047.6|472
1603461900000|2020-10-23 14:05:00|9054|9052.5|9058.2|9055.8|9060.2|9058.7|9053.9|9052.1|511
1603462200000|2020-10-23 14:10:00|9057.8|9056.3|9057|9055.5|9059.4|9057.8|9055.6|9054.1|408
1603462500000|2020-10-23 14:15:00|9056.9|9055.4|9060.4|9058.9|9060.7|9058.9|9056.7|9055.2|349
1603462800000|2020-10-23 14:20:00|9060.5|9059|9061.7|9060.2|9062.3|9060.5|9059.1|9057.4|370
1603463100000|2020-10-23 14:25:00|9061.6|9060.1|9065.1|9063.6|9066.4|9064.9|9061.4|9059.9|406
1603463400000|2020-10-23 14:30:00|9065.2|9063.7|9066.3|9064.8|9067.6|9066.1|9065.2|9063.3|433
1603463700000|2020-10-23 14:35:00|9066.2|9064.7|9069.6|9068.1|9070.3|9068.6|9066.1|9064.6|396
1603464000000|2020-10-23 14:40:00|9069.7|9068.2|9068.7|9067.2|9070.7|9069.2|9066.8|9065.1|459
1603464300000|2020-10-23 14:45:00|9068.8|9067.3|9069.9|9068.4|9070.8|9069.1|9067.5|9066|461
1603464600000|2020-10-23 14:50:00|9070|9068.5|9065.7|9063.3|9071.3|9069.8|9065|9063|422
1603464900000|2020-10-23 14:55:00|9065.6|9063.2|9063.8|9062.3|9067.9|9066.3|9063.5|9062|369
1603465200000|2020-10-23 15:00:00|9063.9|9062.4|9064.2|9062.7|9065.7|9064|9062.9|9061.4|478
1603465500000|2020-10-23 15:05:00|9064.3|9062.8|9058.5|9057|9064.3|9062.8|9058.5|9057|297
1603465800000|2020-10-23 15:10:00|9058.4|9056.9|9057.5|9056|9059.4|9057.9|9057.3|9055.8|264
1603466100000|2020-10-23 15:15:00|9057.6|9056.1|9061.8|9060.3|9061.9|9060.4|9057.5|9055.8|318
1603466400000|2020-10-23 15:20:00|9061.9|9060.4|9062.8|9061.3|9064.4|9062.5|9061.5|9060|278
1603466700000|2020-10-23 15:25:00|9062.7|9061.2|9059.6|9058.1|9064.8|9062.8|9059.4|9057.6|279
1603467000000|2020-10-23 15:30:00|9060.1|9058.6|9058.2|9056.7|9061.4|9059.9|9057.8|9056.1|268
1603467300000|2020-10-23 15:35:00|9058.5|9057|9058.8|9057.3|9060.4|9058.7|9058.3|9056.6|293
1603467600000|2020-10-23 15:40:00|9059|9057.5|9060.3|9058.8|9060.4|9058.9|9058.2|9056.3|239
1603467900000|2020-10-23 15:45:00|9060.2|9058.7|9060.5|9059|9060.8|9059.3|9058.6|9056.7|249
1603468200000|2020-10-23 15:50:00|9060.4|9058.9|9059.2|9057.7|9061.1|9059.6|9058.8|9056.9|306
1603468500000|2020-10-23 15:55:00|9059|9057.5|9056.8|9055.3|9060.8|9059.3|9056.7|9054.8|244
1603468800000|2020-10-23 16:00:00|9056.9|9055.4|9057.1|9055.6|9057.8|9056.1|9056.2|9054.2|305
1603469100000|2020-10-23 16:05:00|9057|9055.5|9058|9056.5|9058.8|9057|9055.8|9054.3|214
1603469400000|2020-10-23 16:10:00|9057.9|9056.4|9061.9|9060.4|9062.3|9060.4|9057.9|9056.4|315
1603469700000|2020-10-23 16:15:00|9062|9060.5|9062.1|9060.6|9063.7|9061.8|9061.4|9059.9|379
1603470000000|2020-10-23 16:20:00|9062.2|9060.7|9061.9|9060.4|9063.8|9062.3|9061.8|9060.3|333
1603470300000|2020-10-23 16:25:00|9061.8|9060.3|9059.6|9058.1|9062.1|9060.6|9059.5|9058|256
1603470600000|2020-10-23 16:30:00|9059.5|9058|9059.5|9058|9060.5|9059|9058.7|9057.2|252
1603470900000|2020-10-23 16:35:00|9059.4|9057.9|9058.4|9056.9|9059.9|9058.4|9057.6|9055.8|235
1603471200000|2020-10-23 16:40:00|9058.5|9057|9057.8|9056.3|9058.6|9057.1|9057.3|9055.4|194
1603471500000|2020-10-23 16:45:00|9057.9|9056.4|9055.7|9054.2|9058|9056.5|9055.5|9054|190
1603471800000|2020-10-23 16:50:00|9055.5|9054|9056.3|9054.8|9056.4|9054.9|9055.1|9053.1|186
1603472100000|2020-10-23 16:55:00|9056.4|9054.9|9053.9|9052.4|9056.4|9054.9|9053.8|9052.3|299
1603472400000|2020-10-23 17:00:00|9053.8|9052.3|9053.1|9051.6|9054.6|9053.1|9052.7|9051.2|193
1603472700000|2020-10-23 17:05:00|9053.2|9051.7|9051.2|9049.7|9053.2|9051.7|9050.7|9049.2|194
1603473000000|2020-10-23 17:10:00|9051.1|9049.6|9050.7|9049.2|9051.3|9049.6|9049.9|9048.4|255
1603473300000|2020-10-23 17:15:00|9050.8|9049.3|9047.3|9045.8|9050.8|9049.3|9047.2|9045.7|179
1603473600000|2020-10-23 17:20:00|9047.6|9045.2|9046.4|9044.9|9048.5|9046.7|9045.2|9043.7|301
1603473900000|2020-10-23 17:25:00|9046.8|9045.3|9047.1|9045.6|9047.3|9045.8|9046.6|9045.1|183
1603474200000|2020-10-23 17:30:00|9047|9045.5|9048.3|9046.8|9049|9047.5|9046.9|9045.4|222
1603474500000|2020-10-23 17:35:00|9048.2|9046.7|9047.4|9045.9|9048.2|9046.7|9046.6|9045.1|158
1603474800000|2020-10-23 17:40:00|9047.3|9045.8|9047.2|9045.7|9047.5|9046|9046.5|9044.8|133
1603475100000|2020-10-23 17:45:00|9047.3|9045.8|9046.8|9045.3|9048.1|9046.6|9046.5|9045|143
1603475400000|2020-10-23 17:50:00|9046.9|9045.4|9046.5|9045|9047.1|9045.6|9045.9|9044.4|145
1603475700000|2020-10-23 17:55:00|9046.6|9045.1|9047.6|9046.1|9047.9|9046.4|9046.3|9044.8|141
1603476000000|2020-10-23 18:00:00|9047.7|9046.2|9044.5|9043|9048.3|9046.8|9044.2|9042.7|217
1603476300000|2020-10-23 18:05:00|9044.6|9043.1|9045.7|9044.2|9045.8|9044.3|9044.1|9042.2|132
1603476600000|2020-10-23 18:10:00|9046|9044.5|9048.3|9046.8|9048.5|9046.8|9046|9044.1|207
1603476900000|2020-10-23 18:15:00|9048.2|9046.7|9047.1|9045.6|9048.3|9046.8|9046.9|9045|162
1603477200000|2020-10-23 18:20:00|9047|9045.5|9045.6|9044.1|9047.3|9045.8|9045.5|9044|152
1603477500000|2020-10-23 18:25:00|9045.7|9044.2|9044.9|9043.4|9046.4|9044.6|9044.8|9043.3|154
1603477800000|2020-10-23 18:30:00|9044.8|9043.3|9045.2|9042.8|9045.4|9043.9|9043.8|9041.9|241
1603478100000|2020-10-23 18:35:00|9045.1|9042.7|9044|9042.5|9045.1|9043.2|9043.3|9041.8|145
1603478400000|2020-10-23 18:40:00|9044.1|9042.6|9044.7|9043.2|9044.8|9043.3|9043.5|9041.9|185
1603478700000|2020-10-23 18:45:00|9044.6|9043.1|9044.8|9043.3|9045|9043.5|9044.1|9042.2|170
1603479000000|2020-10-23 18:50:00|9044.9|9043.4|9044.8|9043.3|9045.2|9043.7|9044.3|9042.8|230
1603479300000|2020-10-23 18:55:00|9044.9|9043.4|9048|9046.5|9048.2|9046.5|9044.8|9043.3|307
1603479600000|2020-10-23 19:00:00|9048.1|9046.6|9047.2|9044.8|9048.1|9046.6|9046.4|9044.6|130
1603479900000|2020-10-23 19:05:00|9047.1|9044.7|9047.1|9045.6|9047.2|9045.6|9046.3|9044.6|102
1603480200000|2020-10-23 19:10:00|9047|9045.5|9045.6|9044.1|9047.3|9045.8|9045.4|9043.7|153
1603480500000|2020-10-23 19:15:00|9045.9|9044.4|9048|9046.5|9048.8|9047.3|9045.5|9044|153
1603480800000|2020-10-23 19:20:00|9047.7|9046.2|9047.2|9045.7|9047.7|9046.2|9046.2|9044.7|119
1603481100000|2020-10-23 19:25:00|9047.1|9045.6|9047.4|9045.9|9048.4|9046.9|9047.1|9045.6|152
1603481400000|2020-10-23 19:30:00|9047.8|9046.3|9047.6|9046.1|9048.6|9046.7|9047.2|9045.6|129
1603481700000|2020-10-23 19:35:00|9047.8|9046.3|9047.2|9045.7|9048.5|9046.7|9047.1|9045.1|110
1603482000000|2020-10-23 19:40:00|9047.3|9045.8|9045.5|9044|9047.3|9045.8|9045.4|9043.7|123
1603482300000|2020-10-23 19:45:00|9045.4|9043.9|9045.7|9044.2|9046.3|9044.4|9045.3|9043.4|100
1603482600000|2020-10-23 19:50:00|9045.6|9044.1|9043|9041.5|9046.5|9045|9043|9041.5|182
1603482900000|2020-10-23 19:55:00|9043.1|9041.6|9042.3|9039.9|9043.9|9042.4|9041.8|9039.7|283
1603483200000|2020-10-23 20:00:00|9042.1|9039.7|9040|9037.6|9042.1|9040.2|9039.4|9037.2|214
1603483500000|2020-10-23 20:05:00|9040.1|9037.7|9039.2|9036.8|9040.5|9038.2|9038.7|9036.7|167
1603483800000|2020-10-23 20:10:00|9039.3|9036.9|9041.6|9039.2|9041.8|9039.4|9038.7|9036.8|126
1603484100000|2020-10-23 20:15:00|9041.7|9039.3|9042|9039.6|9042.5|9040.1|9041.6|9039.2|102
1603484400000|2020-10-23 20:20:00|9041.9|9039.5|9042.4|9040|9043.1|9040.7|9041.2|9038.8|153
1603484700000|2020-10-23 20:25:00|9042.3|9039.9|9040.4|9038|9042.8|9040.4|9039.3|9037.3|181
1603485000000|2020-10-23 20:30:00|9040.5|9038.1|9040.5|9038.1|9041.4|9039|9040.2|9037.8|128
1603485300000|2020-10-23 20:35:00|9040.4|9038|9041.3|9038.9|9041.8|9039.4|9040.3|9037.9|128
1603485600000|2020-10-23 20:40:00|9041|9038.6|9042|9039.6|9042.2|9039.8|9041|9038.6|140
1603485900000|2020-10-23 20:45:00|9041.9|9039.5|9041.2|9038.8|9042|9039.6|9041|9038.6|183
1603486200000|2020-10-23 20:50:00|9041.5|9039.1|9043.1|9040.7|9043.6|9041.2|9040.7|9038.3|247
1603486500000|2020-10-23 20:55:00|9043|9040.6|9047.6|9037.6|9048.9|9040.9|9041.9|9035.3|990
1603659600000|2020-10-25 21:00:00|9057.7|9043.7|9056.8|9043.8|9060.3|9044.3|9055.2|9039.2|27
1603659900000|2020-10-25 21:05:00|9053.9|9040.9|9057.1|9045.1|9059.8|9045.8|9053.8|9040.8|18
1603660200000|2020-10-25 21:10:00|9059.1|9043.1|9054|9046.4|9059.1|9048.9|9053.9|9043.1|27
1603660500000|2020-10-25 21:15:00|9060.4|9044.4|9054.9|9049.9|9060.4|9049.9|9052.3|9044.4|11
1603660800000|2020-10-25 21:20:00|9055|9050|9055.9|9050.9|9055.9|9050.9|9053|9048|15
1603661100000|2020-10-25 21:25:00|9055.6|9050.6|9054.1|9049.1|9055.9|9050.9|9053.6|9048.6|50
1603661400000|2020-10-25 21:30:00|9054.4|9049.4|9056.5|9051.5|9058|9053|9054.3|9049.3|224
1603661700000|2020-10-25 21:35:00|9054.9|9049.9|9056.1|9051.1|9057.2|9052.2|9054.5|9049.5|232
1603662000000|2020-10-25 21:40:00|9056.2|9051.2|9056.1|9051.1|9057.5|9052.5|9053.6|9048.6|269
1603662300000|2020-10-25 21:45:00|9055.8|9050.8|9055.2|9050.2|9056.3|9051.3|9053.9|9048.9|161
1603662600000|2020-10-25 21:50:00|9055.3|9050.3|9053.5|9048.5|9055.7|9050.7|9051.2|9046.2|170
1603662900000|2020-10-25 21:55:00|9051.7|9046.7|9050.8|9045.8|9054.6|9049.6|9048.6|9043.6|257
1603663200000|2020-10-25 22:00:00|9050.9|9045.9|9045.3|9040.3|9051.4|9046.4|9041.1|9036.1|641
1603663500000|2020-10-25 22:05:00|9045.4|9040.4|9045.8|9040.8|9049.3|9044.3|9044.1|9039.1|586
1603663800000|2020-10-25 22:10:00|9045.7|9040.7|9046.9|9041.9|9047|9042|9044.3|9039.3|404
1603664100000|2020-10-25 22:15:00|9046.8|9041.8|9051.6|9048.1|9052.2|9049|9046.7|9041.7|638
1603664400000|2020-10-25 22:20:00|9051.5|9047.8|9048.5|9046|9052.1|9049.1|9048|9045.5|718
1603664700000|2020-10-25 22:25:00|9048.6|9046.1|9048.6|9044.8|9050|9046.7|9047.4|9044.8|469
1603665000000|2020-10-25 22:30:00|9047.8|9045.5|9049.5|9047|9050.4|9047.9|9046|9043.6|478
1603665300000|2020-10-25 22:35:00|9049.6|9047.1|9049.1|9046.7|9050.4|9047.5|9048.1|9045.6|324
1603665600000|2020-10-25 22:40:00|9049|9046.6|9050.7|9047.5|9050.7|9047.7|9048.5|9046|451
1603665900000|2020-10-25 22:45:00|9050.4|9046.9|9048.4|9046|9050.4|9047.6|9047.9|9045.5|229
1603666200000|2020-10-25 22:50:00|9048.3|9045.9|9049.5|9047.1|9051|9048.6|9048|9045.6|276
1603666500000|2020-10-25 22:55:00|9049.2|9046.8|9051.5|9049.1|9051.6|9049.2|9049.2|9046.8|374
1603666800000|2020-10-25 23:00:00|9051.4|9049|9048.1|9045.7|9051.4|9049|9047.6|9045.2|326
1603667100000|2020-10-25 23:05:00|9048.2|9045.8|9047.5|9045.1|9048.6|9046.2|9047.1|9044.7|241
1603667400000|2020-10-25 23:10:00|9047.6|9045.2|9048.2|9045.8|9049.4|9047|9047.4|9045|207
1603667700000|2020-10-25 23:15:00|9048.3|9045.9|9049.9|9047.5|9050.3|9048.1|9047.9|9045.9|185
1603668000000|2020-10-25 23:20:00|9050|9047.6|9049.8|9047.4|9050.5|9048.5|9049.2|9047.2|138
1603668300000|2020-10-25 23:25:00|9049.4|9047.9|9049.9|9047.5|9050.2|9047.9|9049.1|9047.1|114
1603668600000|2020-10-25 23:30:00|9050|9047.6|9051.7|9049.3|9051.9|9049.5|9049.4|9047|169
1603668900000|2020-10-25 23:35:00|9051.6|9049.2|9051.6|9049.2|9052.1|9049.7|9051.1|9048.7|104
1603669200000|2020-10-25 23:40:00|9051.7|9049.3|9051.5|9049.1|9052.6|9050.4|9050.8|9048.8|198
1603669500000|2020-10-25 23:45:00|9051.4|9049|9049.1|9046.7|9051.6|9049.7|9048.7|9046.4|144
1603669800000|2020-10-25 23:50:00|9049.2|9046.8|9047.8|9045.4|9049.2|9047.1|9047.5|9045.1|83
1603670100000|2020-10-25 23:55:00|9047.9|9045.5|9047.5|9045.1|9049.2|9046.9|9047.4|9045|102
1603670400000|2020-10-26 00:00:00|9047.7|9045.3|9046.4|9044|9048.4|9046.1|9046|9043.6|206
1603670700000|2020-10-26 00:05:00|9046.5|9044.1|9046.1|9043.7|9046.8|9044.8|9045.4|9043.4|130
1603671000000|2020-10-26 00:10:00|9046|9043.6|9045.5|9044|9046.7|9044.7|9045.3|9043.5|117
1603671300000|2020-10-26 00:15:00|9046.2|9043.8|9044.8|9043.3|9046.4|9044.5|9044.4|9042.5|165
1603671600000|2020-10-26 00:20:00|9044.9|9043.4|9044.8|9043.3|9045.3|9043.4|9043.9|9042.2|97
1603671900000|2020-10-26 00:25:00|9045.2|9042.8|9046|9044.5|9046|9044.5|9044.4|9042.4|115
1603672200000|2020-10-26 00:30:00|9045.9|9044.4|9046.7|9045.2|9046.9|9045.3|9045.8|9044.3|85
1603672500000|2020-10-26 00:35:00|9046.8|9045.3|9047.5|9045.1|9047.7|9046.1|9046.3|9044.4|95
1603672800000|2020-10-26 00:40:00|9047.6|9045.2|9047.5|9045.1|9048.4|9046|9047.3|9044.9|118
1603673100000|2020-10-26 00:45:00|9047.4|9045|9046.4|9044|9047.5|9045.1|9046.2|9043.8|82
1603673400000|2020-10-26 00:50:00|9046.3|9043.9|9047.7|9045.3|9048|9046.1|9045.9|9043.9|152
1603673700000|2020-10-26 00:55:00|9047.8|9045.4|9048|9045.6|9048|9046|9046.9|9044.6|184
1603674000000|2020-10-26 01:00:00|9047.9|9045.5|9046.7|9044.3|9048.2|9046.3|9046.2|9044|238
1603674300000|2020-10-26 01:05:00|9046.6|9044.2|9045.7|9043.3|9046.9|9044.9|9044.4|9042.5|149
1603674600000|2020-10-26 01:10:00|9045.8|9043.4|9045|9042.6|9045.9|9043.7|9044.3|9042.2|148
1603674900000|2020-10-26 01:15:00|9044.5|9043|9046.1|9044.6|9047|9044.6|9044.5|9042.6|145
1603675200000|2020-10-26 01:20:00|9046.6|9044.2|9048|9045.6|9048.1|9046.1|9045.3|9043.4|159
1603675500000|2020-10-26 01:25:00|9047.9|9045.5|9048.4|9046|9048.7|9046.6|9047.3|9045.5|157
1603675800000|2020-10-26 01:30:00|9048.5|9046.1|9052.2|9049.8|9052.5|9050.6|9048.1|9046|371
1603676100000|2020-10-26 01:35:00|9052.1|9049.7|9051.7|9049.3|9052.6|9050.7|9050.6|9048.6|274
1603676400000|2020-10-26 01:40:00|9051.3|9049.8|9052.7|9051.2|9053.6|9051.6|9051.3|9049.5|249
1603676700000|2020-10-26 01:45:00|9052.6|9051.1|9052.9|9051.4|9053.4|9051.5|9051.6|9049.4|240
1603677000000|2020-10-26 01:50:00|9053|9051.5|9051.3|9048.9|9053.2|9051.5|9050.8|9048.9|201
1603677300000|2020-10-26 01:55:00|9051.4|9049|9049|9047.5|9051.4|9049|9048.6|9046.6|198
1603677600000|2020-10-26 02:00:00|9049.5|9047.1|9048.8|9047.3|9049.9|9048|9048.6|9046.7|220
1603677900000|2020-10-26 02:05:00|9048.6|9047.1|9047.6|9045.2|9049.1|9047.6|9047|9044.9|160
1603678200000|2020-10-26 02:10:00|9047.7|9045.3|9047.8|9046.3|9048.4|9046.9|9047.5|9045.2|177
1603678500000|2020-10-26 02:15:00|9047.9|9046.4|9048.6|9047.1|9049.4|9047.6|9047.6|9045.9|170
1603678800000|2020-10-26 02:20:00|9048.5|9047|9047.3|9044.9|9048.6|9047.1|9046.6|9044.8|147
1603679100000|2020-10-26 02:25:00|9047.2|9044.8|9046.1|9044.6|9047.6|9045.7|9046|9044.1|189
1603679400000|2020-10-26 02:30:00|9046.2|9044.7|9046|9044.5|9047.3|9045.3|9045.5|9043.8|118
1603679700000|2020-10-26 02:35:00|9046.1|9044.6|9046.8|9045.3|9046.9|9045.4|9045.9|9044|97
1603680000000|2020-10-26 02:40:00|9046.7|9045.2|9049|9046.6|9049.2|9047.2|9046.7|9045|123
1603680300000|2020-10-26 02:45:00|9049.1|9046.7|9048.4|9046.9|9049.2|9047.3|9048.3|9046.3|90
1603680600000|2020-10-26 02:50:00|9048.5|9047|9047.9|9046.4|9049.6|9048.1|9047.9|9045.9|144
1603680900000|2020-10-26 02:55:00|9048|9046.5|9050|9047.6|9050.4|9048.6|9047.7|9045.7|313
1603681200000|2020-10-26 03:00:00|9050.1|9047.7|9049.7|9047.3|9050.6|9048.6|9048.7|9046.8|159
1603681500000|2020-10-26 03:05:00|9049.6|9047.2|9048|9046.5|9049.7|9047.7|9047.8|9046.3|172
1603681800000|2020-10-26 03:10:00|9048.1|9046.6|9049.8|9047.4|9049.8|9047.7|9048|9046.5|138
1603682100000|2020-10-26 03:15:00|9049.7|9047.3|9050|9047.6|9050.3|9048.4|9048.4|9046.5|195
1603682400000|2020-10-26 03:20:00|9049.9|9047.5|9050.5|9049|9051.5|9049.6|9048.7|9046.8|237
1603682700000|2020-10-26 03:25:00|9050.4|9048.9|9053.7|9052.2|9054|9052.2|9049.2|9047.3|248
1603683000000|2020-10-26 03:30:00|9053.6|9052.1|9053|9050.6|9054.1|9052.1|9052.5|9050.5|163
1603683300000|2020-10-26 03:35:00|9053.1|9050.7|9051.8|9050.3|9053.1|9051.1|9051.6|9049.7|94
1603683600000|2020-10-26 03:40:00|9051.9|9050.4|9050.8|9049.3|9052.3|9050.4|9050.5|9048.8|106
1603683900000|2020-10-26 03:45:00|9050.9|9049.4|9051.3|9048.9|9051.6|9049.8|9050.8|9048.8|84
1603684200000|2020-10-26 03:50:00|9051.2|9048.8|9050.4|9048.9|9051.7|9049.7|9050.3|9048.4|89
1603684500000|2020-10-26 03:55:00|9050.3|9048.8|9051|9049.5|9051.7|9050.2|9050.3|9048.8|96
1603684800000|2020-10-26 04:00:00|9050.9|9049.4|9050.2|9048.7|9051.6|9049.6|9050.2|9048.2|133
1603685100000|2020-10-26 04:05:00|9050.3|9048.8|9049.9|9047.5|9050.9|9048.9|9049.4|9047.5|146
1603685400000|2020-10-26 04:10:00|9050|9047.6|9050.1|9048.6|9050.8|9048.8|9049.5|9047.4|131
1603685700000|2020-10-26 04:15:00|9050|9048.5|9050.7|9048.3|9051.2|9048.9|9049.7|9047.9|122
1603686000000|2020-10-26 04:20:00|9050.6|9048.2|9049.9|9048.4|9050.9|9048.5|9049.6|9047.5|141
1603686300000|2020-10-26 04:25:00|9050.4|9048|9049.6|9048.1|9050.7|9048.7|9048.9|9047|144
1603686600000|2020-10-26 04:30:00|9049.5|9048|9050.1|9048.6|9050.8|9048.9|9049.5|9047.8|114
1603686900000|2020-10-26 04:35:00|9050|9048.5|9050.4|9048|9050.8|9048.9|9049.6|9047.8|134
1603687200000|2020-10-26 04:40:00|9050|9048.5|9050.6|9048.2|9051.3|9049.3|9049.7|9048.1|159
1603687500000|2020-10-26 04:45:00|9050.7|9048.3|9051.4|9049|9051.7|9049.9|9050.4|9048|119
1603687800000|2020-10-26 04:50:00|9051.5|9049.1|9050.2|9048.7|9051.9|9050|9050.1|9048.6|101
1603688100000|2020-10-26 04:55:00|9050.3|9048.8|9051.7|9049.3|9052|9050.1|9049.9|9048.1|126
1603688400000|2020-10-26 05:00:00|9051.5|9050|9050.5|9049|9051.9|9050.1|9050.5|9048.7|112
1603688700000|2020-10-26 05:05:00|9050.6|9049.1|9049.5|9048|9050.6|9049.1|9049.4|9047.9|69
1603689000000|2020-10-26 05:10:00|9049.4|9047.9|9050.2|9047.8|9050.6|9048.6|9049.4|9047.5|109
1603689300000|2020-10-26 05:15:00|9050.1|9047.7|9050.4|9048.9|9051.2|9049.5|9049.5|9047.5|131
1603689600000|2020-10-26 05:20:00|9050.5|9049|9050.6|9049.1|9051.5|9049.5|9050.3|9048.4|112
1603689900000|2020-10-26 05:25:00|9050.4|9048.9|9050.9|9048.5|9051.4|9049.5|9049.8|9047.9|162
1603690200000|2020-10-26 05:30:00|9050.8|9048.4|9053.5|9051.1|9053.6|9051.2|9050.2|9048.2|145
1603690500000|2020-10-26 05:35:00|9053.4|9051|9052.5|9050.1|9053.9|9051.5|9051.8|9049.9|143
1603690800000|2020-10-26 05:40:00|9052.4|9050|9053.1|9050.7|9053.1|9051|9051.3|9049.4|213
1603691100000|2020-10-26 05:45:00|9053|9050.6|9052|9050.5|9053.2|9051.3|9051.7|9049.9|90
1603691400000|2020-10-26 05:50:00|9052.4|9050|9051.5|9050|9053.2|9051.1|9051.3|9049.4|189
1603691700000|2020-10-26 05:55:00|9051.4|9049.9|9052.4|9050|9054|9052|9051.4|9049.4|234
1603692000000|2020-10-26 06:00:00|9052.5|9050.1|9050.5|9048.1|9052.5|9050.8|9049.9|9048.1|257
1603692300000|2020-10-26 06:05:00|9050|9048.5|9050.4|9048.9|9051.1|9049.2|9049.9|9048|114
1603692600000|2020-10-26 06:10:00|9050.2|9048.7|9050.2|9048.7|9051.2|9049.7|9049.9|9048|177
1603692900000|2020-10-26 06:15:00|9050.3|9048.8|9051|9049.5|9051.8|9049.9|9050.2|9048.3|154
1603693200000|2020-10-26 06:20:00|9051.1|9049.6|9050.7|9048.3|9051.9|9049.9|9050.2|9048.3|182
1603693500000|2020-10-26 06:25:00|9050.8|9048.4|9050.6|9048.2|9051.5|9049.5|9049.7|9047.8|267
1603693800000|2020-10-26 06:30:00|9050.8|9048.4|9052|9050.5|9052.5|9050.7|9050.2|9048.2|127
1603694100000|2020-10-26 06:35:00|9052.1|9050.6|9053.4|9051.9|9054|9052.1|9052.1|9050.4|209
1603694400000|2020-10-26 06:40:00|9053.6|9052.1|9052.9|9051.4|9054.1|9052.6|9052.6|9050.7|154
1603694700000|2020-10-26 06:45:00|9052.8|9051.3|9052.6|9050.2|9054|9051.7|9052|9050|168
1603695000000|2020-10-26 06:50:00|9052.5|9050.1|9052.2|9050.7|9053.2|9051.3|9051.3|9049.2|176
1603695300000|2020-10-26 06:55:00|9052.1|9050.6|9052.9|9050.5|9053|9051.3|9051.3|9049.5|153
1603695600000|2020-10-26 07:00:00|9052.1|9050.6|9051.7|9050.2|9054.7|9053.2|9051.4|9049.9|296
1603695900000|2020-10-26 07:05:00|9051.6|9050.1|9055.5|9054|9056.5|9054.6|9051.5|9050|341
1603696200000|2020-10-26 07:10:00|9055.8|9053.4|9056.5|9055|9057.2|9055.5|9055.4|9053.4|232
1603696500000|2020-10-26 07:15:00|9056.6|9055.1|9053|9051.5|9056.6|9055.1|9052.9|9051.4|220
1603696800000|2020-10-26 07:20:00|9052.8|9051.3|9052|9050.5|9053.4|9051.7|9051.2|9049.7|274
1603697100000|2020-10-26 07:25:00|9052.1|9050.6|9053.3|9050.9|9055.5|9053.4|9051.1|9049.3|323
1603697400000|2020-10-26 07:30:00|9053.2|9050.8|9046.9|9045.4|9053.3|9051.4|9046.5|9044.6|309
1603697700000|2020-10-26 07:35:00|9046.8|9045.3|9047.4|9045.9|9048.4|9046.9|9045.3|9043.8|367
1603698000000|2020-10-26 07:40:00|9047.3|9045.8|9050.4|9048.9|9051.4|9049.8|9047.3|9045.8|271
1603698300000|2020-10-26 07:45:00|9050.6|9049.1|9047.2|9045.7|9051.4|9049.3|9047.1|9045.6|245
1603698600000|2020-10-26 07:50:00|9047.1|9045.6|9049.7|9048.2|9049.8|9048.2|9046.2|9044.5|297
1603698900000|2020-10-26 07:55:00|9049.6|9048.1|9052.8|9051.3|9053.5|9051.6|9048.9|9047.4|380
1603699200000|2020-10-26 08:00:00|9052.7|9051.2|9055.5|9053.1|9061.4|9059.2|9052.6|9051.1|593
1603699500000|2020-10-26 08:05:00|9055.1|9053.6|9051.2|9049.7|9055.9|9054.1|9050.8|9049|443
1603699800000|2020-10-26 08:10:00|9051.1|9049.6|9055.5|9054|9056.7|9054.9|9051.1|9049.6|532
1603700100000|2020-10-26 08:15:00|9055.6|9054.1|9056.7|9055.2|9061.5|9059.6|9055.6|9054.1|518
1603700400000|2020-10-26 08:20:00|9056.5|9055|9061.4|9059.9|9062|9060.4|9056.5|9054.9|499
1603700700000|2020-10-26 08:25:00|9061.3|9059.8|9064.4|9062.9|9067.2|9065.7|9060.5|9059|694
1603701000000|2020-10-26 08:30:00|9064.3|9062.8|9061.6|9060.1|9065.3|9063.7|9060.5|9059|394
1603701300000|2020-10-26 08:35:00|9061.5|9060|9063.8|9062.3|9064|9062.3|9061.1|9059.1|357
1603701600000|2020-10-26 08:40:00|9063.7|9062.2|9065.4|9063.9|9067.5|9066|9063.7|9062.2|474
1603701900000|2020-10-26 08:45:00|9065.3|9063.8|9065.5|9063.1|9070.6|9068.6|9064.1|9062.4|549
1603702200000|2020-10-26 08:50:00|9065|9063.5|9064.4|9062.9|9065.9|9064.4|9063.4|9061.5|500
1603702500000|2020-10-26 08:55:00|9064.3|9062.8|9067.8|9065.4|9068.2|9066.3|9063.4|9061.6|380
1603702800000|2020-10-26 09:00:00|9067.5|9065.1|9066.7|9065.2|9068.5|9066.7|9063.9|9062.4|513
1603703100000|2020-10-26 09:05:00|9066.6|9065.1|9068.7|9067.2|9071.5|9069.1|9066.1|9064.4|539
1603703400000|2020-10-26 09:10:00|9068.9|9067.4|9066.1|9064.6|9071.3|9069.7|9065.5|9063.8|504
1603703700000|2020-10-26 09:15:00|9066.3|9064.8|9068.5|9067|9071.5|9069.4|9064.1|9062.3|622
1603704000000|2020-10-26 09:20:00|9068.6|9067.1|9072|9070.5|9072.4|9070.5|9068.4|9066.9|440
1603704300000|2020-10-26 09:25:00|9072.3|9070.8|9069.8|9068.3|9074.7|9072.9|9069.8|9068.2|457
1603704600000|2020-10-26 09:30:00|9069.9|9068.4|9074.3|9072.8|9074.5|9073|9069.4|9067.9|326
1603704900000|2020-10-26 09:35:00|9074.2|9072.7|9075.1|9073.6|9075.2|9073.7|9072.4|9070.5|311
1603705200000|2020-10-26 09:40:00|9075.2|9073.7|9074.3|9072.8|9076.9|9075.2|9074|9072.5|429
1603705500000|2020-10-26 09:45:00|9074.4|9072.9|9069.8|9068.3|9075.9|9074.1|9068.7|9066.9|555
1603705800000|2020-10-26 09:50:00|9069.7|9068.2|9069.2|9067.7|9072.1|9070.6|9069|9067.4|350
1603706100000|2020-10-26 09:55:00|9069.3|9067.8|9070.6|9069.1|9072|9070.5|9068.1|9066.6|311
1603706400000|2020-10-26 10:00:00|9070.5|9069|9073.3|9071.8|9074.3|9072.7|9070.4|9068.7|392
1603706700000|2020-10-26 10:05:00|9073.4|9071.9|9074.9|9073.4|9075.6|9074.1|9072.9|9071.1|381
1603707000000|2020-10-26 10:10:00|9075|9073.5|9075.3|9073.8|9076.5|9075|9073.3|9071.8|393
1603707300000|2020-10-26 10:15:00|9075.2|9073.7|9077.3|9075.8|9080.7|9078.9|9075.1|9073.6|332
1603707600000|2020-10-26 10:20:00|9077.4|9075.9|9074.5|9073|9078.3|9076.5|9074.4|9072.6|287
1603707900000|2020-10-26 10:25:00|9074.4|9072.9|9074.3|9072.8|9076.2|9074.7|9073.4|9071.9|320
1603708200000|2020-10-26 10:30:00|9074.2|9072.7|9070.7|9069.2|9074.9|9073.4|9069.1|9067.5|384
1603708500000|2020-10-26 10:35:00|9070.6|9069.1|9068.4|9066.9|9071.7|9070.2|9068.3|9066.7|377
1603708800000|2020-10-26 10:40:00|9068.5|9067|9068.7|9067.2|9069.5|9068|9068.1|9066.4|196
1603709100000|2020-10-26 10:45:00|9068.6|9067.1|9066.7|9065.2|9068.7|9067.2|9066.6|9064.9|217
1603709400000|2020-10-26 10:50:00|9066.6|9065.1|9067|9065.5|9067.3|9065.8|9065.4|9063.8|349
1603709700000|2020-10-26 10:55:00|9066.8|9065.3|9065.6|9063.2|9067.7|9066.2|9064.4|9062.7|426
1603710000000|2020-10-26 11:00:00|9065.2|9063.7|9064.2|9062.7|9067|9065.5|9064|9062.5|350
1603710300000|2020-10-26 11:05:00|9064.3|9062.8|9064.9|9063.4|9065.4|9063.6|9063.4|9061.6|294
1603710600000|2020-10-26 11:10:00|9065|9063.5|9065.6|9064.1|9067.5|9066|9064.4|9062.9|323
1603710900000|2020-10-26 11:15:00|9065.7|9064.2|9067.7|9066.2|9069.6|9068.1|9065.2|9063.7|314
1603711200000|2020-10-26 11:20:00|9067.8|9066.3|9067.2|9065.7|9068|9066.5|9066|9064.5|328
1603711500000|2020-10-26 11:25:00|9067.3|9065.8|9065.4|9063.9|9067.4|9065.9|9065.2|9063.7|212
1603711800000|2020-10-26 11:30:00|9065.3|9063.8|9065.6|9064.1|9068.1|9066.6|9064.8|9063|233
1603712100000|2020-10-26 11:35:00|9065.7|9064.2|9064.2|9062.7|9066.1|9064.3|9063.7|9062|243
1603712400000|2020-10-26 11:40:00|9064.3|9062.8|9064.5|9063|9065|9063.3|9062.7|9060.8|300
1603712700000|2020-10-26 11:45:00|9064.6|9063.1|9066.7|9065.2|9067.2|9065.6|9064.6|9063.1|390
1603713000000|2020-10-26 11:50:00|9066.6|9065.1|9068.7|9067.2|9068.8|9067.3|9065.2|9063.7|267
1603713300000|2020-10-26 11:55:00|9068.6|9067.1|9068.7|9067.2|9070.5|9068.9|9068.4|9066.9|309
1603713600000|2020-10-26 12:00:00|9068.6|9067.1|9066.7|9065.2|9068.9|9067.4|9065.2|9063.4|383
1603713900000|2020-10-26 12:05:00|9067.2|9064.8|9067.8|9066.3|9068.2|9066.7|9065.6|9064.1|332
1603714200000|2020-10-26 12:10:00|9067.9|9066.4|9069.5|9068|9070.3|9068.8|9067.5|9066|284
1603714500000|2020-10-26 12:15:00|9069.6|9068.1|9069.3|9067.8|9071.2|9069.6|9069.2|9067.6|252
1603714800000|2020-10-26 12:20:00|9069.2|9067.7|9070.1|9068.6|9071.2|9069.7|9069.2|9067.7|251
1603715100000|2020-10-26 12:25:00|9070.2|9068.7|9067.3|9064.9|9071.1|9069.6|9066.6|9064.9|263
1603715400000|2020-10-26 12:30:00|9066.9|9065.4|9069.4|9067.9|9070|9068.5|9066.7|9064.8|337
1603715700000|2020-10-26 12:35:00|9069.5|9068|9070.8|9069.3|9071.5|9069.7|9068.6|9067.1|328
1603716000000|2020-10-26 12:40:00|9070.9|9069.4|9071.5|9070|9071.5|9070|9069.4|9067.8|400
1603716300000|2020-10-26 12:45:00|9071.6|9070.1|9076.1|9074.6|9076.3|9074.8|9070.8|9069.3|333
1603716600000|2020-10-26 12:50:00|9075.9|9074.4|9078.5|9077|9079.1|9077.5|9075.9|9074.4|384
1603716900000|2020-10-26 12:55:00|9078.4|9076.9|9073.8|9072.3|9079.1|9077.6|9072.9|9071.4|344
1603717200000|2020-10-26 13:00:00|9073.7|9072.2|9072.4|9070.9|9075.1|9073.6|9071.7|9070.2|505
1603717500000|2020-10-26 13:05:00|9072.5|9071|9071.4|9069.9|9072.6|9071.1|9070.2|9068.7|303
1603717800000|2020-10-26 13:10:00|9071.5|9070|9070.5|9069|9072.8|9071.3|9069.5|9068|341
1603718100000|2020-10-26 13:15:00|9070.3|9068.8|9071.7|9070.2|9072.3|9070.4|9068.7|9067.2|349
1603718400000|2020-10-26 13:20:00|9071.8|9070.3|9070.9|9069.4|9073|9071.4|9070.7|9068.7|222
1603718700000|2020-10-26 13:25:00|9071|9069.5|9069.9|9068.4|9071.8|9070.3|9069.3|9067.3|270
1603719000000|2020-10-26 13:30:00|9069.8|9068.3|9068.6|9067.1|9071|9069.5|9067.1|9065.6|399
1603719300000|2020-10-26 13:35:00|9068.4|9066.9|9071|9069.5|9071.3|9069.6|9066.9|9065.4|354
1603719600000|2020-10-26 13:40:00|9070.9|9069.4|9070.8|9069.3|9074.7|9073|9069.9|9068.1|391
1603719900000|2020-10-26 13:45:00|9070.7|9069.2|9071.8|9070.3|9072.6|9071.1|9069.4|9067.9|298
1603720200000|2020-10-26 13:50:00|9071.7|9070.2|9070.2|9068.7|9071.8|9070.3|9069.1|9067.2|286
1603720500000|2020-10-26 13:55:00|9070.3|9068.8|9072.8|9070.4|9072.9|9070.5|9069.9|9068.1|264
1603720800000|2020-10-26 14:00:00|9072.4|9070|9071.6|9070.1|9072.9|9071.2|9069.5|9067.8|292
1603721100000|2020-10-26 14:05:00|9071.7|9070.2|9072.9|9071.4|9073|9071.5|9070|9068.2|317
1603721400000|2020-10-26 14:10:00|9072.8|9071.3|9073.9|9072.4|9075|9073.5|9072.8|9071.3|203
1603721700000|2020-10-26 14:15:00|9073.8|9072.3|9076.3|9074.8|9076.6|9075.1|9073.8|9072.3|223
1603722000000|2020-10-26 14:20:00|9076.2|9074.7|9076.2|9074.7|9076.4|9074.9|9072.8|9071.3|269
1603722300000|2020-10-26 14:25:00|9076.3|9074.8|9077.2|9074.8|9078.4|9076.9|9075.9|9074.4|272
1603722600000|2020-10-26 14:30:00|9077.1|9074.7|9076.4|9074.9|9078.9|9077.1|9075.4|9073.6|344
1603722900000|2020-10-26 14:35:00|9076.6|9075.1|9075|9073.5|9077.6|9075.7|9073.5|9071.9|379
1603723200000|2020-10-26 14:40:00|9074.9|9073.4|9076.8|9075.3|9077.1|9075.6|9074|9072.5|365
1603723500000|2020-10-26 14:45:00|9076.7|9075.2|9075.9|9074.4|9077.4|9075.9|9074.2|9072.2|382
1603723800000|2020-10-26 14:50:00|9075.8|9074.3|9076|9074.5|9078.3|9076.8|9075.8|9073.8|322
1603724100000|2020-10-26 14:55:00|9076.1|9074.6|9074.6|9073.1|9077|9075.5|9074|9072.4|295
1603724400000|2020-10-26 15:00:00|9074.7|9073.2|9075.7|9074.2|9077.6|9076|9074.7|9072.8|326
1603724700000|2020-10-26 15:05:00|9075.8|9074.3|9075.8|9074.3|9076.5|9075|9073.7|9071.7|297
1603725000000|2020-10-26 15:10:00|9075.7|9074.2|9075.6|9074.1|9077.9|9076.3|9074.7|9073.2|315
1603725300000|2020-10-26 15:15:00|9075.7|9074.2|9079.4|9077.9|9079.8|9078.2|9075.7|9074.2|375
1603725600000|2020-10-26 15:20:00|9079.3|9077.8|9077.8|9075.4|9080.5|9079|9077.4|9075.3|273
1603725900000|2020-10-26 15:25:00|9077.9|9075.5|9077|9074.6|9079.4|9077.7|9076.3|9074.6|369
1603726200000|2020-10-26 15:30:00|9076.9|9074.5|9076.9|9075.4|9077.8|9076.1|9074.2|9072.3|405
1603726500000|2020-10-26 15:35:00|9077.2|9075.7|9073.9|9072.4|9077.7|9075.9|9073.4|9071.7|404
1603726800000|2020-10-26 15:40:00|9074.3|9072.8|9073.5|9072|9075.3|9073.8|9073.4|9071.9|246
1603727100000|2020-10-26 15:45:00|9073.4|9071.9|9073.9|9072.4|9074|9072.5|9071.5|9069.6|351
1603727400000|2020-10-26 15:50:00|9073.8|9072.3|9073.1|9071.6|9073.8|9072.3|9069.7|9068|411
1603727700000|2020-10-26 15:55:00|9073|9071.5|9074.6|9073.1|9075.3|9073.3|9072.5|9070.7|383
1603728000000|2020-10-26 16:00:00|9074.7|9073.2|9072.5|9070.1|9075.4|9073.8|9071.8|9070.1|370
1603728300000|2020-10-26 16:05:00|9072.1|9070.6|9070.6|9068.2|9073|9071.1|9070|9068.1|332
1603728600000|2020-10-26 16:10:00|9070.5|9068.1|9070.7|9069.2|9071.5|9069.8|9069.3|9067.3|325
1603728900000|2020-10-26 16:15:00|9070.6|9069.1|9073.4|9071.9|9073.4|9071.9|9070.1|9068.6|340
1603729200000|2020-10-26 16:20:00|9073.8|9072.3|9073.5|9072|9074.4|9072.4|9072.4|9070.4|310
1603729500000|2020-10-26 16:25:00|9073.6|9072.1|9072.9|9070.5|9074|9072.4|9071.2|9069.4|288
1603729800000|2020-10-26 16:30:00|9072.8|9070.4|9074.8|9073.3|9075.8|9074|9072.4|9070.4|269
1603730100000|2020-10-26 16:35:00|9074.7|9073.2|9074|9072.5|9075.3|9073.4|9073.2|9071.2|223
1603730400000|2020-10-26 16:40:00|9074.1|9072.6|9073.4|9071.9|9075.3|9073.3|9073.3|9071.5|191
1603730700000|2020-10-26 16:45:00|9073.9|9071.5|9072.4|9070.9|9074.5|9072.5|9071.7|9069.6|229
1603731000000|2020-10-26 16:50:00|9072.8|9070.4|9073.1|9070.7|9074.5|9072.3|9072.1|9070.4|192
1603731300000|2020-10-26 16:55:00|9072.7|9071.2|9070.7|9068.3|9073.2|9071.7|9070|9068.1|224
1603731600000|2020-10-26 17:00:00|9070.8|9068.4|9071|9069.5|9073|9071.2|9070|9068.4|229
1603731900000|2020-10-26 17:05:00|9071.1|9069.6|9068.7|9067.2|9071.4|9069.9|9068.5|9066.9|202
1603732200000|2020-10-26 17:10:00|9068.8|9067.3|9066.7|9065.2|9068.9|9067.4|9066.7|9065.2|136
1603732500000|2020-10-26 17:15:00|9066.8|9065.3|9070.2|9068.7|9071.1|9069.3|9066.8|9065.3|207
1603732800000|2020-10-26 17:20:00|9070.1|9068.6|9070.7|9069.2|9070.9|9069.3|9069.4|9067.8|206
1603733100000|2020-10-26 17:25:00|9070.6|9069.1|9072|9070.5|9072.4|9070.9|9070.4|9068.9|207
1603733400000|2020-10-26 17:30:00|9072.1|9070.6|9075.9|9074.4|9076|9074.4|9071.9|9070.4|265
1603733700000|2020-10-26 17:35:00|9075.8|9074.3|9075|9073.5|9076.7|9074.8|9074.9|9073.3|261
1603734000000|2020-10-26 17:40:00|9074.9|9073.4|9075.8|9074.3|9076.2|9074.7|9074.9|9073.4|170
1603734300000|2020-10-26 17:45:00|9075.7|9074.2|9075|9073.5|9077.3|9075.8|9074.9|9073|184
1603734600000|2020-10-26 17:50:00|9074.9|9073.4|9073.2|9071.7|9075.2|9073.7|9073.2|9071.5|222
1603734900000|2020-10-26 17:55:00|9073.3|9071.8|9072.4|9070.9|9075.5|9074|9071.9|9070.4|206
1603735200000|2020-10-26 18:00:00|9072.3|9070.8|9075.2|9073.7|9076.3|9074.1|9072.3|9070.8|275
1603735500000|2020-10-26 18:05:00|9075.1|9073.6|9075.7|9074.2|9076.2|9074.3|9074|9072.4|235
1603735800000|2020-10-26 18:10:00|9075.8|9073.4|9074.9|9073.4|9076.1|9074.6|9074.3|9072.4|184
1603736100000|2020-10-26 18:15:00|9074.7|9073.2|9074.9|9073.4|9075.7|9074.2|9073.2|9071.2|220
1603736400000|2020-10-26 18:20:00|9074.8|9073.3|9074.9|9073.4|9075.6|9073.9|9074|9072.2|229
1603736700000|2020-10-26 18:25:00|9074.8|9073.3|9074|9072.5|9075.3|9073.4|9073.1|9071.6|198
1603737000000|2020-10-26 18:30:00|9074.1|9072.6|9076.7|9075.2|9076.9|9075.4|9074|9072.5|169
1603737300000|2020-10-26 18:35:00|9076.8|9075.3|9077.2|9074.8|9077.4|9075.5|9075.9|9073.9|206
1603737600000|2020-10-26 18:40:00|9076.7|9075.2|9075|9073.5|9076.8|9075.3|9075|9073.5|205
1603737900000|2020-10-26 18:45:00|9075.1|9073.6|9075.9|9074.4|9076|9074.5|9075|9073.5|162
1603738200000|2020-10-26 18:50:00|9076|9074.5|9076.7|9075.2|9076.8|9075.3|9075|9073.5|164
1603738500000|2020-10-26 18:55:00|9076.3|9074.8|9075|9073.5|9077|9075.4|9074.4|9072.8|287
1603738800000|2020-10-26 19:00:00|9074.9|9073.4|9075.5|9073.1|9075.9|9074.3|9074|9072.1|220
1603739100000|2020-10-26 19:05:00|9075.4|9073|9073.4|9071.9|9076.2|9074.3|9073.3|9071.4|175
1603739400000|2020-10-26 19:10:00|9073.3|9071.8|9072.8|9071.3|9073.7|9071.8|9072.5|9070.8|148
1603739700000|2020-10-26 19:15:00|9073|9070.6|9072.9|9071.4|9073.4|9071.7|9072|9070.4|253
1603740000000|2020-10-26 19:20:00|9073|9071.5|9074.5|9073|9074.8|9073.1|9072.2|9070.5|295
1603740300000|2020-10-26 19:25:00|9074.6|9073.1|9075.1|9073.6|9076|9074.1|9074.6|9072.8|180
1603740600000|2020-10-26 19:30:00|9075.2|9073.7|9075.1|9073.6|9076.8|9075|9074.5|9073|213
1603740900000|2020-10-26 19:35:00|9075.3|9073.8|9076|9074.5|9076.7|9075.1|9075.1|9073.6|185
1603741200000|2020-10-26 19:40:00|9076.1|9074.6|9075.8|9074.3|9076.6|9074.7|9075.7|9073.8|134
1603741500000|2020-10-26 19:45:00|9075.7|9074.2|9078|9075.6|9078.4|9076.3|9075|9073.1|203
1603741800000|2020-10-26 19:50:00|9078.1|9075.7|9081.1|9079.6|9081.5|9079.7|9077.1|9075.4|302
1603742100000|2020-10-26 19:55:00|9081|9079.5|9081|9079.5|9082|9080.1|9079.2|9077.2|305
1603742400000|2020-10-26 20:00:00|9081.1|9079.6|9078.5|9076.1|9081.8|9079.9|9078.4|9076|246
1603742700000|2020-10-26 20:05:00|9078.4|9076|9078.5|9076.1|9078.8|9076.6|9077.6|9075.4|152
1603743000000|2020-10-26 20:10:00|9078.6|9076.2|9078|9076.5|9078.7|9076.7|9077.9|9076|74
1603743300000|2020-10-26 20:15:00|9077.9|9076.4|9078.8|9076.4|9079|9077|9077.9|9076.1|115
1603743600000|2020-10-26 20:20:00|9078.7|9076.3|9078.4|9076.9|9079.1|9076.9|9078.2|9076.3|65
1603743900000|2020-10-26 20:25:00|9078.8|9076.4|9079.6|9077.2|9079.6|9077.7|9078.3|9076.4|88
1603744200000|2020-10-26 20:30:00|9079.5|9077.1|9079.8|9077.4|9080|9077.9|9078.6|9076.7|93
1603744500000|2020-10-26 20:35:00|9079.7|9077.3|9079.2|9077.7|9079.8|9077.7|9078.5|9076.6|77
1603744800000|2020-10-26 20:40:00|9079.1|9077.6|9079.3|9076.9|9079.8|9077.6|9078.6|9076.6|83
1603745100000|2020-10-26 20:45:00|9078.8|9077.3|9079.9|9077.5|9080.1|9077.7|9078.6|9076.4|162
1603745400000|2020-10-26 20:50:00|9079.8|9077.4|9079.6|9077.2|9080.1|9077.7|9079.3|9076.9|144
1603745700000|2020-10-26 20:55:00|9079.7|9077.3|9079.4|9077|9080|9077.6|9079.2|9076.8|167
1603746000000|2020-10-26 21:00:00|9079.3|9074.6|9077.9|9072.9|9079.8|9076.2|9077.3|9072.9|64
1603746300000|2020-10-26 21:05:00|9078|9073|9078.8|9073.8|9079.4|9075|9076.6|9072.9|97
1603746600000|2020-10-26 21:10:00|9078.6|9073.6|9077.6|9074|9079.1|9074.5|9077.6|9073.2|108
1603746900000|2020-10-26 21:15:00|9077.8|9074.1|9077.8|9074.4|9079.1|9074.4|9077.6|9073.4|104
1603747200000|2020-10-26 21:20:00|9078.7|9073.9|9079.1|9074.1|9079.2|9074.7|9077.8|9073.5|150
1603747500000|2020-10-26 21:25:00|9079|9074|9078.3|9073.7|9079.2|9075.1|9078.1|9073.3|107
1603747800000|2020-10-26 21:30:00|9078.8|9073.8|9078.5|9073.5|9079.1|9074.7|9078.2|9073.3|122
1603748100000|2020-10-26 21:35:00|9078.6|9074.1|9078.8|9074.3|9079.1|9074.7|9078.1|9073.4|116
1603748400000|2020-10-26 21:40:00|9078.9|9074.2|9078.4|9073.6|9079|9074.8|9078|9073.3|105
1603748700000|2020-10-26 21:45:00|9078.2|9073.8|9079.2|9074.2|9079.4|9074.8|9078.2|9073.7|101
1603749000000|2020-10-26 21:50:00|9079.1|9074.1|9080|9076|9082.9|9077.9|9078.9|9073.9|130
1603749300000|2020-10-26 21:55:00|9079.9|9076.6|9081|9077.2|9082.4|9077.9|9079|9075.9|95
1603749600000|2020-10-26 22:00:00|9080.7|9078.3|9082.1|9078.3|9083.3|9079.1|9080.1|9076.3|406
1603749900000|2020-10-26 22:05:00|9082.4|9078.1|9080.9|9078.5|9083|9079.8|9080.6|9076.9|252
1603750200000|2020-10-26 22:10:00|9081|9078.6|9081.5|9079.1|9081.6|9079.2|9080.8|9078.4|56
1603750500000|2020-10-26 22:15:00|9081.6|9079.2|9081.3|9078.9|9081.9|9079.5|9081|9078.6|103
1603750800000|2020-10-26 22:20:00|9081.2|9078.8|9081.4|9079|9082.4|9080|9081|9078.6|139
1603751100000|2020-10-26 22:25:00|9081.5|9079.1|9081.6|9079.2|9081.9|9079.5|9081.4|9079|53
1603751400000|2020-10-26 22:30:00|9081.5|9079.1|9080.8|9078.4|9081.5|9079.1|9080.5|9078.1|109
1603751700000|2020-10-26 22:35:00|9081|9078.6|9081.1|9078.7|9081.3|9078.9|9080.7|9078.3|151
1603752000000|2020-10-26 22:40:00|9080.9|9078.5|9081.2|9078.8|9082.3|9079.9|9080.7|9078.3|166
1603752300000|2020-10-26 22:45:00|9081.3|9078.9|9081.6|9079.2|9082.5|9080.1|9080.7|9078.3|149
1603752600000|2020-10-26 22:50:00|9081.7|9079.3|9082.9|9080.5|9082.9|9080.5|9081.4|9079|105
1603752900000|2020-10-26 22:55:00|9082.8|9080.4|9083.6|9081.2|9083.7|9081.3|9082.8|9080.4|39
1603753200000|2020-10-26 23:00:00|9083.4|9081|9082.8|9080.4|9083.7|9081.3|9082.8|9080.4|69
1603753500000|2020-10-26 23:05:00|9082.9|9080.5|9081.6|9079.2|9082.9|9080.5|9081.2|9078.8|56
1603753800000|2020-10-26 23:10:00|9081.5|9079.1|9081.7|9079.3|9082|9079.6|9080.9|9078.5|78
1603754100000|2020-10-26 23:15:00|9081.8|9079.4|9082.5|9080.1|9082.7|9080.3|9081.7|9079.3|160
1603754400000|2020-10-26 23:20:00|9082.3|9079.9|9082.5|9080.1|9083.2|9080.8|9082.2|9079.8|123
1603754700000|2020-10-26 23:25:00|9082.4|9080|9081.6|9079.2|9082.5|9080.3|9081.4|9079|94
1603755000000|2020-10-26 23:30:00|9081.7|9079.3|9081.7|9079.3|9082.1|9079.7|9081.4|9079|87
1603755300000|2020-10-26 23:35:00|9081.6|9079.2|9081.1|9078.7|9081.9|9079.5|9080.6|9078.2|107
1603755600000|2020-10-26 23:40:00|9081|9078.6|9081.4|9079|9082|9079.6|9080.6|9078.2|141
1603755900000|2020-10-26 23:45:00|9081.9|9079.5|9081.4|9079|9083.1|9080.7|9081.1|9078.7|237
1603756200000|2020-10-26 23:50:00|9081.6|9079.2|9081.8|9079.4|9081.9|9079.6|9080.7|9078.3|140
1603756500000|2020-10-26 23:55:00|9081.5|9079.1|9081.9|9079.5|9082.4|9080|9081.5|9079.1|98
1603756800000|2020-10-27 00:00:00|9081.8|9079.4|9080.2|9077.8|9082.5|9080.1|9079.7|9077.6|394
1603757100000|2020-10-27 00:05:00|9080.1|9077.7|9078.4|9076|9080.8|9078.4|9078|9075.6|293
1603757400000|2020-10-27 00:10:00|9078.5|9076.1|9078.4|9076|9078.6|9076.4|9076.5|9074.1|229
1603757700000|2020-10-27 00:15:00|9078.3|9075.9|9078.3|9075.9|9078.6|9076.6|9077.8|9075.4|145
1603758000000|2020-10-27 00:20:00|9078.4|9076|9077.6|9075.2|9078.7|9076.3|9077.3|9074.9|142
1603758300000|2020-10-27 00:25:00|9077.7|9075.3|9077.5|9075.1|9078|9075.6|9076.5|9074.1|216
1603758600000|2020-10-27 00:30:00|9077.7|9075.3|9077.5|9075.1|9078|9075.6|9077.1|9074.7|215
1603758900000|2020-10-27 00:35:00|9077.6|9075.2|9076.4|9074|9077.6|9075.2|9076|9073.6|244
1603759200000|2020-10-27 00:40:00|9076.6|9074.2|9076.5|9074.1|9076.8|9074.4|9075.7|9073.3|207
1603759500000|2020-10-27 00:45:00|9076.4|9074|9076|9073.6|9076.8|9074.6|9075.6|9073.2|257
1603759800000|2020-10-27 00:50:00|9075.9|9073.5|9073.6|9071.2|9076.8|9074.4|9072.7|9070.3|290
1603760100000|2020-10-27 00:55:00|9073.5|9071.1|9072.6|9070.2|9074.6|9072.2|9072.4|9070|204
1603760400000|2020-10-27 01:00:00|9072.7|9070.3|9071|9068.6|9072.8|9070.4|9071|9068.6|319
1603760700000|2020-10-27 01:05:00|9071.1|9068.7|9071.5|9069.1|9072.1|9069.7|9071.1|9068.7|169
1603761000000|2020-10-27 01:10:00|9071.6|9069.2|9072.2|9069.8|9073|9070.6|9071.5|9069.1|119
1603761300000|2020-10-27 01:15:00|9072.3|9069.9|9073.1|9070.7|9073.2|9071|9072|9069.6|130
1603761600000|2020-10-27 01:20:00|9073.2|9070.8|9072.6|9070.2|9073.4|9071|9072.2|9069.8|208
1603761900000|2020-10-27 01:25:00|9072.7|9070.3|9072.2|9069.8|9072.8|9070.4|9071.9|9069.6|108
1603762200000|2020-10-27 01:30:00|9072.1|9069.7|9075.3|9072.9|9075.5|9073.2|9071.6|9069.2|378
1603762500000|2020-10-27 01:35:00|9075.2|9072.8|9072|9069.6|9075.4|9073|9071.8|9069.4|329
1603762800000|2020-10-27 01:40:00|9071.9|9069.5|9071.9|9069.5|9073|9070.6|9071.6|9069.2|191
1603763100000|2020-10-27 01:45:00|9072|9069.6|9072.9|9070.5|9073.3|9070.9|9071.9|9069.5|217
1603763400000|2020-10-27 01:50:00|9073|9070.6|9073|9070.6|9074|9071.6|9072.6|9070.2|197
1603763700000|2020-10-27 01:55:00|9073.4|9071|9072.8|9070.4|9073.8|9071.4|9072.1|9069.7|266
1603764000000|2020-10-27 02:00:00|9072.7|9070.3|9068.2|9065.8|9073|9070.6|9067.3|9065.3|304
1603764300000|2020-10-27 02:05:00|9068.4|9066|9069.6|9067.2|9070.1|9067.7|9067.7|9065.4|198
1603764600000|2020-10-27 02:10:00|9069.5|9067.1|9067.9|9065.5|9069.6|9067.4|9067.6|9065.2|246
1603764900000|2020-10-27 02:15:00|9068|9065.6|9068.9|9066.5|9069.2|9067.1|9067.3|9064.9|251
1603765200000|2020-10-27 02:20:00|9068.8|9066.4|9066.6|9064.2|9068.9|9066.5|9066.5|9064.1|186
1603765500000|2020-10-27 02:25:00|9066.5|9064.1|9067.8|9065.4|9067.8|9065.4|9066.1|9063.7|220
1603765800000|2020-10-27 02:30:00|9067.7|9065.3|9066.5|9064.1|9067.7|9065.3|9066.2|9063.9|216
1603766100000|2020-10-27 02:35:00|9066.6|9064.2|9066.8|9064.4|9067.5|9065.1|9066.5|9064.1|165
1603766400000|2020-10-27 02:40:00|9067.1|9064.7|9066.1|9063.7|9067.2|9064.8|9065.2|9062.9|158
1603766700000|2020-10-27 02:45:00|9066|9063.6|9067|9064.6|9067|9064.6|9065|9062.8|206
1603767000000|2020-10-27 02:50:00|9066.8|9064.4|9066.7|9064.3|9068|9065.6|9066.3|9063.9|213
1603767300000|2020-10-27 02:55:00|9066.6|9064.2|9069.5|9067.1|9069.5|9067.1|9066|9063.6|249
1603767600000|2020-10-27 03:00:00|9069.1|9066.7|9070.2|9067.8|9071.4|9069|9069|9066.6|226
1603767900000|2020-10-27 03:05:00|9070.3|9067.9|9069.4|9067|9070.5|9068.1|9069.2|9066.8|130
1603768200000|2020-10-27 03:10:00|9069.5|9067.1|9070.7|9068.3|9071|9068.6|9068.7|9066.3|207
1603768500000|2020-10-27 03:15:00|9070.5|9068.1|9071.7|9069.3|9073|9070.6|9070.5|9068.1|207
1603768800000|2020-10-27 03:20:00|9071.8|9069.4|9072.9|9070.5|9073|9070.6|9071.3|9068.9|161
1603769100000|2020-10-27 03:25:00|9072.8|9070.4|9073|9070.6|9073.2|9070.8|9072.6|9070.2|126
1603769400000|2020-10-27 03:30:00|9072.5|9070.1|9072.1|9069.7|9072.9|9070.5|9071.7|9069.3|122
1603769700000|2020-10-27 03:35:00|9072.2|9069.8|9071.6|9069.2|9072.3|9069.9|9071|9068.6|124
1603770000000|2020-10-27 03:40:00|9071.5|9069.1|9071.6|9069.2|9072.1|9069.7|9070.9|9068.8|138
1603770300000|2020-10-27 03:45:00|9071.7|9069.3|9071.8|9069.4|9072.2|9069.8|9071.3|9068.9|202
1603770600000|2020-10-27 03:50:00|9071.7|9069.3|9071|9068.6|9071.8|9069.5|9070.7|9068.3|148
1603770900000|2020-10-27 03:55:00|9070.9|9068.5|9071|9068.6|9072.1|9069.7|9070.9|9068.5|223
1603771200000|2020-10-27 04:00:00|9071.1|9068.7|9069.6|9067.2|9071.1|9068.7|9069.2|9066.8|219
1603771500000|2020-10-27 04:05:00|9069.4|9067|9068.5|9067|9069.6|9067.3|9068.4|9066.6|102
1603771800000|2020-10-27 04:10:00|9069|9066.6|9068.1|9065.7|9069.3|9067.2|9067.9|9065.5|105
1603772100000|2020-10-27 04:15:00|9068|9065.6|9067.6|9065.2|9068.2|9065.8|9067.6|9065.2|83
1603772400000|2020-10-27 04:20:00|9067.7|9065.3|9068.5|9066.1|9068.9|9066.9|9067.5|9065.1|149
1603772700000|2020-10-27 04:25:00|9068.6|9066.2|9068.6|9066.2|9068.9|9066.5|9068.2|9065.8|80
1603773000000|2020-10-27 04:30:00|9068.7|9066.3|9069.6|9067.2|9069.7|9067.3|9068.3|9065.9|92
1603773300000|2020-10-27 04:35:00|9069.7|9067.3|9068.6|9066.2|9069.7|9067.3|9067.7|9065.6|174
1603773600000|2020-10-27 04:40:00|9068.7|9066.3|9068.1|9065.7|9068.7|9066.3|9067.7|9065.3|132
1603773900000|2020-10-27 04:45:00|9068|9065.6|9068.4|9066|9068.6|9066.2|9067.8|9065.4|106
1603774200000|2020-10-27 04:50:00|9068.3|9065.9|9068.9|9066.5|9069.2|9066.8|9068.1|9065.9|53
1603774500000|2020-10-27 04:55:00|9069|9066.6|9069.5|9067.1|9069.8|9067.5|9068.5|9066.4|140
1603774800000|2020-10-27 05:00:00|9069.4|9067|9067.8|9065.4|9069.4|9067.2|9067.4|9065.3|232
1603775100000|2020-10-27 05:05:00|9067.9|9065.5|9068.5|9066.1|9068.9|9066.5|9067.7|9065.3|250
1603775400000|2020-10-27 05:10:00|9068.4|9066|9066.9|9064.5|9068.5|9066.1|9066.3|9064.2|119
1603775700000|2020-10-27 05:15:00|9067|9064.6|9067.3|9064.9|9067.7|9065.5|9066.7|9064.3|160
1603776000000|2020-10-27 05:20:00|9067.4|9065|9067.7|9065.3|9067.8|9065.4|9067|9064.6|103
1603776300000|2020-10-27 05:25:00|9067.6|9065.2|9067.6|9065.2|9067.9|9065.5|9067|9064.6|187
1603776600000|2020-10-27 05:30:00|9067.7|9065.3|9066.5|9064.1|9067.7|9065.3|9065.8|9063.6|238
1603776900000|2020-10-27 05:35:00|9066.4|9064|9066.6|9064.2|9067|9064.7|9066|9063.7|156
1603777200000|2020-10-27 05:40:00|9066.5|9064.1|9067.3|9064.9|9068|9065.6|9066.2|9063.8|233
1603777500000|2020-10-27 05:45:00|9067.2|9064.8|9065.3|9062.9|9067.7|9065.3|9064.9|9062.6|287
1603777800000|2020-10-27 05:50:00|9065.4|9063|9064.5|9062.1|9066.1|9063.7|9064.5|9062.1|177
1603778100000|2020-10-27 05:55:00|9064.6|9062.2|9064.6|9062.2|9065.5|9063.1|9063.8|9061.8|273
1603778400000|2020-10-27 06:00:00|9064.5|9062.1|9063.7|9061.3|9064.8|9062.4|9063.2|9061|329
1603778700000|2020-10-27 06:05:00|9063.6|9061.2|9064.4|9062|9065|9062.6|9063|9061.1|241
1603779000000|2020-10-27 06:10:00|9064.3|9061.9|9064|9061.6|9064.8|9062.4|9063.4|9061.3|280
1603779300000|2020-10-27 06:15:00|9063.9|9061.5|9063.8|9061.4|9064.2|9061.8|9062.9|9060.5|221
1603779600000|2020-10-27 06:20:00|9063.9|9061.5|9064.4|9062|9064.7|9062.5|9063.8|9061.4|200
1603779900000|2020-10-27 06:25:00|9064.5|9062.1|9065.5|9063.1|9066.1|9063.7|9063.9|9061.9|133
1603780200000|2020-10-27 06:30:00|9065.4|9063|9066.2|9063.8|9066.5|9064.1|9064.9|9062.9|231
1603780500000|2020-10-27 06:35:00|9066.1|9063.7|9065.7|9063.3|9066.7|9064.6|9065.4|9063|147
1603780800000|2020-10-27 06:40:00|9065.8|9063.4|9066.6|9065.1|9066.6|9065.1|9064.2|9062.4|122
1603781100000|2020-10-27 06:45:00|9066.5|9065|9068.3|9066.8|9068.6|9066.9|9066.5|9064.6|169
1603781400000|2020-10-27 06:50:00|9068.1|9066.6|9067.5|9066|9069.2|9067.4|9067.5|9065.5|192
1603781700000|2020-10-27 06:55:00|9068|9065.6|9068.1|9065.7|9068.7|9066.8|9067.5|9065.4|148
1603782000000|2020-10-27 07:00:00|9068|9065.6|9069.5|9067.1|9070.5|9068.4|9067.7|9065.4|203
1603782300000|2020-10-27 07:05:00|9069.6|9067.2|9070.3|9068.8|9070.8|9069|9069|9067.1|249
1603782600000|2020-10-27 07:10:00|9070.1|9068.6|9072.4|9070.9|9072.7|9070.9|9070|9068|220
1603782900000|2020-10-27 07:15:00|9072.3|9070.8|9075.2|9072.8|9075.4|9073.4|9072.1|9070|234
1603783200000|2020-10-27 07:20:00|9075.1|9072.7|9075.3|9073.8|9075.4|9073.8|9073.2|9071.4|205
1603783500000|2020-10-27 07:25:00|9075.4|9073.9|9076.5|9075|9077.3|9075.6|9073.4|9071.6|248
1603783800000|2020-10-27 07:30:00|9076.4|9074.9|9075.2|9072.8|9076.6|9075.1|9074.5|9072.7|219
1603784100000|2020-10-27 07:35:00|9075.1|9072.7|9072.6|9071.1|9075.2|9073.2|9071.3|9069.8|222
1603784400000|2020-10-27 07:40:00|9072.7|9071.2|9075.4|9073|9075.5|9073.6|9072.5|9070.6|190
1603784700000|2020-10-27 07:45:00|9075.3|9072.9|9073.8|9071.4|9075.9|9073.9|9072.6|9070.6|246
1603785000000|2020-10-27 07:50:00|9074.2|9071.8|9075.5|9074|9077.4|9075.8|9073.6|9071.6|209
1603785300000|2020-10-27 07:55:00|9076|9073.6|9078|9075.6|9078.4|9076.3|9075.7|9073.6|311
1603785600000|2020-10-27 08:00:00|9077.8|9075.4|9072.7|9070.3|9078|9076.2|9072.2|9070.3|487
1603785900000|2020-10-27 08:05:00|9072.8|9070.4|9076.8|9075.3|9076.9|9075.4|9072|9070.2|340
1603786200000|2020-10-27 08:10:00|9077.2|9075.7|9082.2|9080.7|9083.1|9081.3|9077.2|9075.7|618
1603786500000|2020-10-27 08:15:00|9082.1|9080.6|9082.9|9080.5|9084.4|9082.9|9079.1|9077.1|541
1603786800000|2020-10-27 08:20:00|9083.1|9080.7|9085.4|9083|9085.9|9084.1|9082.7|9080.4|486
1603787100000|2020-10-27 08:25:00|9085.5|9083.1|9081.9|9079.5|9087.6|9085.5|9081.5|9079.5|575
1603787400000|2020-10-27 08:30:00|9082|9079.6|9084.5|9082.1|9084.6|9082.2|9081|9079.1|347
1603787700000|2020-10-27 08:35:00|9084.7|9082.3|9083.2|9080.8|9085.3|9083|9082.2|9080.4|358
1603788000000|2020-10-27 08:40:00|9083.1|9080.7|9079.4|9077|9083.5|9081.8|9078.2|9076.5|437
1603788300000|2020-10-27 08:45:00|9079|9077.5|9081.2|9078.8|9084.3|9082.6|9079|9077.5|507
1603788600000|2020-10-27 08:50:00|9081.1|9078.7|9082.5|9080.1|9083.7|9081.7|9080.7|9078.5|289
1603788900000|2020-10-27 08:55:00|9082.6|9080.2|9082.8|9081.3|9084.7|9082.8|9081.8|9079.7|291
1603789200000|2020-10-27 09:00:00|9082.7|9081.2|9083.1|9081.6|9084.6|9083|9081.4|9079.4|323
1603789500000|2020-10-27 09:05:00|9083.2|9081.7|9084.8|9082.4|9084.8|9082.7|9082|9079.7|341
1603789800000|2020-10-27 09:10:00|9084.9|9082.5|9081.8|9079.4|9085.5|9083.8|9081.3|9079.4|424
1603790100000|2020-10-27 09:15:00|9081.9|9079.5|9085.4|9083|9086.1|9084.2|9081.4|9079.2|314
1603790400000|2020-10-27 09:20:00|9085.3|9082.9|9086|9083.6|9088.8|9086.6|9084.3|9082.3|385
1603790700000|2020-10-27 09:25:00|9085.9|9083.5|9085.1|9082.7|9086|9084.1|9082.8|9081.3|413
1603791000000|2020-10-27 09:30:00|9085.2|9082.8|9081.8|9080.3|9085.5|9083.6|9081.7|9079.9|415
1603791300000|2020-10-27 09:35:00|9081.7|9079.4|9081.8|9079.4|9082.4|9080.8|9080.9|9079.2|352
1603791600000|2020-10-27 09:40:00|9081.4|9079.9|9084.5|9083|9085|9083.1|9080.8|9078.9|421
1603791900000|2020-10-27 09:45:00|9084.6|9083.1|9085.7|9084.2|9087.1|9085.2|9082.5|9080.5|277
1603792200000|2020-10-27 09:50:00|9085.6|9084.1|9088.3|9085.9|9088.4|9086.5|9085.4|9083.5|329
1603792500000|2020-10-27 09:55:00|9088.4|9086|9092.5|9091|9095.5|9093.3|9087.9|9085.9|465
1603792800000|2020-10-27 10:00:00|9092.6|9091.1|9096.5|9095|9097.6|9095.5|9092.6|9091|472
1603793100000|2020-10-27 10:05:00|9096.3|9094.8|9093.5|9091.1|9096.8|9095.1|9093.1|9090.9|282
1603793400000|2020-10-27 10:10:00|9093.4|9091|9093.5|9091.1|9094.6|9093|9091.5|9089.7|306
1603793700000|2020-10-27 10:15:00|9093.4|9091|9098.4|9096|9098.6|9096.5|9092.1|9090.1|383
1603794000000|2020-10-27 10:20:00|9098|9096.5|9096.4|9094.9|9098.9|9097|9096.2|9094.2|316
1603794300000|2020-10-27 10:25:00|9096.3|9094.8|9096|9093.6|9096.8|9094.9|9093.8|9091.8|277
1603794600000|2020-10-27 10:30:00|9096.1|9093.7|9096.6|9094.2|9098.9|9096.9|9095.2|9093.1|279
1603794900000|2020-10-27 10:35:00|9096.7|9094.3|9096.2|9094.7|9098.7|9096.9|9095.2|9093.3|370
1603795200000|2020-10-27 10:40:00|9096.1|9094.6|9091.1|9089.6|9096.9|9094.8|9090.2|9088.7|416
1603795500000|2020-10-27 10:45:00|9091|9089.5|9095.4|9093|9095.6|9093.5|9091|9089.3|296
1603795800000|2020-10-27 10:50:00|9095.5|9093.1|9094.3|9092.8|9098.3|9096.3|9093.9|9092.2|325
1603796100000|2020-10-27 10:55:00|9094.2|9092.7|9094|9092.5|9095.4|9093.2|9092.1|9090.6|408
1603796400000|2020-10-27 11:00:00|9094.8|9092.4|9093.4|9091.9|9095|9093|9093.1|9091.4|284
1603796700000|2020-10-27 11:05:00|9093.3|9091.8|9094.8|9092.4|9095.6|9093.9|9093.3|9091.3|243
1603797000000|2020-10-27 11:10:00|9094.2|9092.7|9096.9|9094.5|9097|9094.6|9092.8|9091.1|258
1603797300000|2020-10-27 11:15:00|9096.8|9094.4|9093.8|9092.3|9097.6|9095.5|9093.2|9091.6|246
1603797600000|2020-10-27 11:20:00|9093.9|9092.4|9091.8|9090.3|9094.7|9093|9091.5|9090|320
1603797900000|2020-10-27 11:25:00|9091.7|9090.2|9091.2|9089.7|9092.6|9090.7|9090.3|9088.8|272
1603798200000|2020-10-27 11:30:00|9091.3|9089.8|9090.4|9088.9|9091.8|9090.1|9089.5|9088|314
1603798500000|2020-10-27 11:35:00|9090.5|9089|9088.6|9086.2|9090.6|9089.1|9088.3|9086.2|231
1603798800000|2020-10-27 11:40:00|9088.1|9086.6|9085.9|9083.5|9090.2|9088.3|9085.4|9083.4|296
1603799100000|2020-10-27 11:45:00|9085.8|9083.4|9080|9078.5|9085.8|9083.4|9080|9078.4|342
1603799400000|2020-10-27 11:50:00|9080.1|9078.6|9080.2|9078.7|9081.3|9079.8|9078.5|9077|280
1603799700000|2020-10-27 11:55:00|9080.1|9078.6|9080.2|9078.7|9082|9080.5|9079.5|9077.8|272
1603800000000|2020-10-27 12:00:00|9080.3|9078.8|9075.9|9074.4|9080.5|9078.9|9074.3|9072.3|467
1603800300000|2020-10-27 12:05:00|9075.8|9074.3|9077.5|9076|9077.5|9076|9074.5|9073|284
1603800600000|2020-10-27 12:10:00|9077.6|9076.1|9078.5|9076.1|9079.1|9077.6|9077.5|9076|164
1603800900000|2020-10-27 12:15:00|9078.6|9076.2|9075.3|9073.8|9078.6|9076.7|9075.2|9073.7|235
1603801200000|2020-10-27 12:20:00|9075.2|9073.7|9078.3|9076.8|9078.4|9076.9|9075|9073.3|257
1603801500000|2020-10-27 12:25:00|9078.4|9076.9|9077.3|9074.9|9078.9|9077.1|9076.7|9074.7|171
1603801800000|2020-10-27 12:30:00|9076.5|9075|9078.7|9077.2|9079.7|9077.8|9076.5|9074.4|298
1603802100000|2020-10-27 12:35:00|9078.6|9077.1|9077.5|9076|9079.9|9078|9077.5|9075.8|163
1603802400000|2020-10-27 12:40:00|9077.6|9076.1|9079.1|9076.7|9079.4|9077.9|9076.8|9075.3|203
1603802700000|2020-10-27 12:45:00|9079|9076.6|9077.3|9074.9|9079|9077|9076.1|9073.9|264
1603803000000|2020-10-27 12:50:00|9077.2|9074.8|9076.3|9074.8|9078.5|9076.5|9075.6|9073.6|206
1603803300000|2020-10-27 12:55:00|9076.2|9074.7|9074.7|9072.3|9076.3|9074.8|9073.7|9071.9|254
1603803600000|2020-10-27 13:00:00|9074.9|9072.5|9074.9|9072.5|9075.7|9073.9|9073.5|9071.5|302
1603803900000|2020-10-27 13:05:00|9074.8|9072.4|9068.1|9065.7|9075.7|9073.7|9066.9|9064.7|378
1603804200000|2020-10-27 13:10:00|9068.2|9065.8|9070.4|9068.9|9071.8|9070.2|9067.5|9065.5|472
1603804500000|2020-10-27 13:15:00|9070.5|9069|9070.5|9069|9072.7|9070.7|9069|9067.3|363
1603804800000|2020-10-27 13:20:00|9070.7|9069.2|9069.8|9067.4|9072.5|9070.3|9068.7|9066.8|285
1603805100000|2020-10-27 13:25:00|9069.9|9067.5|9070.4|9068.9|9070.9|9069.1|9069.1|9067.2|186
1603805400000|2020-10-27 13:30:00|9070.5|9069|9074.2|9071.8|9074.7|9073|9070.3|9068.3|460
1603805700000|2020-10-27 13:35:00|9073.7|9072.2|9070.3|9068.8|9074.3|9072.7|9069.8|9068.1|377
1603806000000|2020-10-27 13:40:00|9070.1|9068.6|9067.8|9066.3|9070.4|9068.9|9066.8|9065.3|440
1603806300000|2020-10-27 13:45:00|9067.9|9066.4|9071.3|9069.8|9072.4|9070.7|9067.1|9065.6|354
1603806600000|2020-10-27 13:50:00|9071.7|9069.3|9067.5|9065.1|9071.8|9069.4|9066.9|9064.9|390
1603806900000|2020-10-27 13:55:00|9067.1|9065.6|9067.6|9065.2|9068|9066.3|9066.3|9064.3|294
1603807200000|2020-10-27 14:00:00|9067.5|9065.1|9067.5|9066|9068.1|9066.3|9064.7|9062.8|389
1603807500000|2020-10-27 14:05:00|9067.4|9065.9|9068.6|9067.1|9069.1|9067.1|9066.3|9064.4|369
1603807800000|2020-10-27 14:10:00|9068.5|9067|9071.1|9068.7|9071.3|9069.8|9067.9|9066.4|243
1603808100000|2020-10-27 14:15:00|9071|9068.6|9074|9071.6|9074.3|9072.3|9070.4|9068.6|404
1603808400000|2020-10-27 14:20:00|9074.1|9071.7|9076.5|9074.1|9076.6|9074.8|9072.9|9071.3|424
1603808700000|2020-10-27 14:25:00|9076.6|9074.2|9076.3|9074.8|9076.9|9075.1|9074.6|9073.1|338
1603809000000|2020-10-27 14:30:00|9076.1|9074.6|9074.3|9072.8|9076.7|9075|9073.6|9071.8|397
1603809300000|2020-10-27 14:35:00|9074.4|9072.9|9078.6|9077.1|9078.7|9077.2|9074.4|9072.4|245
1603809600000|2020-10-27 14:40:00|9078.5|9077|9078.8|9076.4|9079.4|9077.6|9077.5|9075.5|226
1603809900000|2020-10-27 14:45:00|9078.7|9076.3|9075.7|9073.3|9078.8|9076.9|9075.1|9073.2|321
1603810200000|2020-10-27 14:50:00|9075.6|9073.2|9074|9072.5|9077|9075.3|9073.2|9071.4|298
1603810500000|2020-10-27 14:55:00|9073.9|9072.4|9071|9069.5|9074.2|9072.7|9070.4|9068.4|407
1603810800000|2020-10-27 15:00:00|9071.1|9069.6|9074.3|9072.8|9076.4|9074.5|9071|9069.2|304
1603811100000|2020-10-27 15:05:00|9074.2|9072.7|9073.6|9072.1|9075.7|9073.7|9073.4|9071.4|158
1603811400000|2020-10-27 15:10:00|9073.5|9072|9073|9071.5|9074.5|9072.3|9072.8|9070.8|182
1603811700000|2020-10-27 15:15:00|9072.9|9071.4|9076|9074.5|9079|9076.6|9071.6|9069.7|343
1603812000000|2020-10-27 15:20:00|9076.1|9074.6|9077.1|9075.6|9078.9|9077.2|9075.3|9073.4|282
1603812300000|2020-10-27 15:25:00|9077.2|9075.7|9073.8|9071.4|9077.3|9075.8|9073|9071|267
1603812600000|2020-10-27 15:30:00|9073.7|9071.3|9069.3|9067.8|9073.9|9071.9|9069.3|9067.4|190
1603812900000|2020-10-27 15:35:00|9069.4|9067.9|9066.3|9064.8|9070.3|9068.5|9066.1|9064.2|269
1603813200000|2020-10-27 15:40:00|9066.2|9064.7|9067.3|9064.9|9068.3|9066.3|9062.9|9061|434
1603813500000|2020-10-27 15:45:00|9066.9|9064.5|9066.5|9064.1|9068.2|9066.3|9065.3|9063.3|477
1603813800000|2020-10-27 15:50:00|9066.6|9064.2|9065.8|9063.4|9068.9|9067.1|9064.2|9062.3|336
1603814100000|2020-10-27 15:55:00|9065.9|9063.5|9067|9065.5|9068.9|9067.4|9064.3|9062.4|375
1603814400000|2020-10-27 16:00:00|9066.9|9065.4|9068.2|9065.8|9069.8|9068.2|9066.9|9065|352
1603814700000|2020-10-27 16:05:00|9068.1|9065.7|9064.5|9063|9068.1|9065.7|9064.4|9062.9|243
1603815000000|2020-10-27 16:10:00|9065|9062.6|9064.9|9062.5|9067.5|9065.4|9063.7|9061.6|274
1603815300000|2020-10-27 16:15:00|9064.8|9062.4|9064.5|9062.1|9065.6|9063.7|9063.6|9061.6|187
1603815600000|2020-10-27 16:20:00|9064.6|9062.2|9064|9062.5|9064.9|9063.3|9062.6|9060.8|335
1603815900000|2020-10-27 16:25:00|9064.1|9062.6|9064.2|9062.7|9064.5|9062.7|9062.8|9060.9|205
1603816200000|2020-10-27 16:30:00|9064.1|9062.6|9065.2|9063.7|9065.7|9063.9|9064.1|9062.6|246
1603816500000|2020-10-27 16:35:00|9065.3|9063.8|9068.8|9066.4|9068.9|9066.9|9065.2|9063.7|333
1603816800000|2020-10-27 16:40:00|9068.7|9066.3|9069.4|9067.9|9071.5|9069.6|9068.3|9066.3|312
1603817100000|2020-10-27 16:45:00|9069.6|9068.1|9069.5|9067.1|9071.1|9069.1|9068.5|9066.7|277
1603817400000|2020-10-27 16:50:00|9069.4|9067|9068.4|9066.9|9069.8|9068|9067.8|9065.7|264
1603817700000|2020-10-27 16:55:00|9068.3|9066.8|9067.4|9065|9069.1|9067.1|9066.2|9064.2|262
1603818000000|2020-10-27 17:00:00|9066.9|9065.4|9066.1|9064.6|9067.1|9065.4|9065.6|9063.8|204
1603818300000|2020-10-27 17:05:00|9066|9064.5|9066|9064.5|9066.3|9064.8|9065|9063.2|223
1603818600000|2020-10-27 17:10:00|9066.5|9065|9066.1|9064.6|9066.9|9065.4|9065.5|9064|165
1603818900000|2020-10-27 17:15:00|9066.2|9064.7|9066.8|9065.3|9067|9065.5|9065.7|9064.1|163
1603819200000|2020-10-27 17:20:00|9066.7|9065.2|9067|9065.5|9067.4|9065.7|9066.1|9064.6|153
1603819500000|2020-10-27 17:25:00|9067.1|9065.6|9065.3|9063.8|9067.3|9065.8|9065.2|9063.7|186
1603819800000|2020-10-27 17:30:00|9065.2|9063.7|9066.2|9064.7|9066.3|9064.8|9064.7|9062.7|200
1603820100000|2020-10-27 17:35:00|9066.1|9064.6|9066.2|9064.7|9066.9|9065.4|9065.3|9063.5|143
1603820400000|2020-10-27 17:40:00|9066.1|9064.6|9066.3|9064.8|9066.8|9065.3|9066|9064.2|175
1603820700000|2020-10-27 17:45:00|9066.8|9064.4|9066.2|9064.7|9066.8|9064.8|9065.3|9063.8|122
1603821000000|2020-10-27 17:50:00|9066.3|9064.8|9068.7|9067.2|9069.2|9067.3|9066|9064.2|142
1603821300000|2020-10-27 17:55:00|9068.8|9067.3|9067.9|9066.4|9069|9067.5|9067.8|9066.3|147
1603821600000|2020-10-27 18:00:00|9068|9066.5|9067.2|9065.7|9068.1|9066.6|9067.1|9065.3|92
1603821900000|2020-10-27 18:05:00|9067.1|9065.6|9066.9|9065.4|9067.2|9065.7|9066.7|9065.2|84
1603822200000|2020-10-27 18:10:00|9066.8|9065.3|9066.3|9064.8|9068.4|9066.4|9066.2|9064.7|105
1603822500000|2020-10-27 18:15:00|9066.4|9064.9|9068|9066.5|9068.4|9066.5|9066.3|9064.8|128
1603822800000|2020-10-27 18:20:00|9067.9|9066.4|9067.7|9066.2|9068.9|9066.9|9067.6|9066|118
1603823100000|2020-10-27 18:25:00|9067.6|9066.1|9067.1|9065.6|9068.2|9066.3|9066.1|9064.6|128
1603823400000|2020-10-27 18:30:00|9067|9065.5|9067.9|9066.4|9068.1|9066.5|9067|9065.5|83
1603823700000|2020-10-27 18:35:00|9067.8|9066.3|9068.5|9067|9068.7|9067.2|9067.1|9065.6|102
1603824000000|2020-10-27 18:40:00|9068.6|9067.1|9069.5|9068|9070.5|9068.8|9068.5|9067|133
1603824300000|2020-10-27 18:45:00|9069.6|9068.1|9071.3|9069.8|9071.7|9069.8|9069.6|9068.1|176
1603824600000|2020-10-27 18:50:00|9071.5|9070|9074.5|9073|9074.7|9073|9071.3|9069.8|230
1603824900000|2020-10-27 18:55:00|9074.4|9072.9|9076.9|9075.4|9077.1|9075.6|9074.3|9072.8|259
1603825200000|2020-10-27 19:00:00|9077|9075.5|9076.7|9075.2|9078.2|9076.3|9076.5|9074.7|366
1603825500000|2020-10-27 19:05:00|9076.9|9075.4|9075.8|9074.3|9077.3|9075.6|9075.5|9073.7|257
1603825800000|2020-10-27 19:10:00|9075.9|9074.4|9075.9|9074.4|9077.1|9075.1|9075.3|9073.6|174
1603826100000|2020-10-27 19:15:00|9075.8|9074.3|9075.5|9074|9076.5|9074.5|9075.3|9073.7|117
1603826400000|2020-10-27 19:20:00|9075.6|9074.1|9075|9073.5|9076.2|9074.3|9074.5|9072.6|166
1603826700000|2020-10-27 19:25:00|9074.9|9073.4|9074.8|9073.3|9075.1|9073.6|9074.2|9072.7|125
1603827000000|2020-10-27 19:30:00|9074.6|9073.1|9074.9|9073.4|9075.9|9074|9074.5|9072.6|202
1603827300000|2020-10-27 19:35:00|9075|9073.5|9074.3|9072.8|9075.4|9073.6|9074.3|9072.8|114
1603827600000|2020-10-27 19:40:00|9074.2|9072.7|9074.4|9072.9|9074.9|9073.2|9074.1|9072.2|116
1603827900000|2020-10-27 19:45:00|9074.3|9072.8|9076.9|9075.4|9077.4|9075.5|9074.3|9072.8|111
1603828200000|2020-10-27 19:50:00|9077|9075.5|9079.3|9077.8|9079.8|9078.1|9076.8|9074.8|261
1603828500000|2020-10-27 19:55:00|9079.4|9077.9|9080.1|9078.6|9080.6|9078.8|9078.6|9076.6|197
1603828800000|2020-10-27 20:00:00|9080.2|9078.7|9078.9|9077.4|9080.6|9078.7|9078.8|9076.9|125
1603829100000|2020-10-27 20:05:00|9078.8|9077.3|9080.1|9077.7|9080.1|9078|9078.8|9076.9|94
1603829400000|2020-10-27 20:10:00|9080|9077.6|9079|9077.5|9080.3|9078.4|9078.8|9077|159
1603829700000|2020-10-27 20:15:00|9079.1|9077.6|9079.1|9077.6|9079.6|9077.6|9078.7|9076.9|93
1603830000000|2020-10-27 20:20:00|9079|9077.5|9079.5|9077.1|9079.7|9077.6|9078.8|9076.9|104
1603830300000|2020-10-27 20:25:00|9078.9|9077.4|9079.3|9077.8|9079.9|9077.9|9078.9|9077|69
1603830600000|2020-10-27 20:30:00|9079.7|9077.3|9079|9076.6|9080.7|9078.7|9078.9|9076.6|154
1603830900000|2020-10-27 20:35:00|9079.1|9076.7|9076.4|9074|9079.1|9076.9|9076.2|9073.8|187
1603831200000|2020-10-27 20:40:00|9076.5|9074.1|9081.5|9079.1|9082|9080|9076.4|9074|172
1603831500000|2020-10-27 20:45:00|9081.6|9079.2|9085.5|9083.1|9085.6|9083.7|9081.4|9079|226
1603831800000|2020-10-27 20:50:00|9085.6|9083.2|9087.3|9084.9|9087.5|9085.1|9083.6|9081.2|312
1603832100000|2020-10-27 20:55:00|9087.2|9084.8|9088|9085.6|9089.7|9087.3|9086.8|9084.4|354
1603832400000|2020-10-27 21:00:00|9087.9|9085.5|9087.6|9084.5|9088|9085.6|9087.5|9084.3|66
1603832700000|2020-10-27 21:05:00|9087.9|9084.4|9087.6|9084.4|9089.5|9085.9|9086.7|9083.9|152
1603833000000|2020-10-27 21:10:00|9087.5|9084.9|9094.5|9089.5|9095.8|9090.8|9087.4|9084.1|297
1603833300000|2020-10-27 21:15:00|9094.7|9089.7|9093|9088|9094.9|9089.9|9092.4|9087.4|196
1603833600000|2020-10-27 21:20:00|9093.2|9088.2|9094.1|9089.1|9095.3|9090.3|9092|9087.3|163
1603833900000|2020-10-27 21:25:00|9092.8|9087.8|9094.1|9089.5|9095.3|9090.3|9092.8|9087.8|233
1603834200000|2020-10-27 21:30:00|9094.3|9089.4|9093.5|9089.8|9094.9|9090.4|9092.5|9088.6|357
1603834500000|2020-10-27 21:35:00|9093.2|9089.9|9093.8|9088.8|9094.6|9090.1|9092|9088.1|365
1603834800000|2020-10-27 21:40:00|9093.6|9088.9|9093.4|9088.4|9094.2|9089.7|9092|9087.4|271
1603835100000|2020-10-27 21:45:00|9093.6|9088.6|9093.7|9088.7|9094.4|9089.6|9092.3|9087.7|152
1603835400000|2020-10-27 21:50:00|9093.8|9088.8|9094.2|9089.2|9094.6|9089.6|9092.2|9087.8|171
1603835700000|2020-10-27 21:55:00|9094.3|9089.3|9093.4|9088.4|9094.8|9089.8|9093.2|9088.2|179
1603836000000|2020-10-27 22:00:00|9093.7|9088.7|9092|9089.3|9094|9091|9091.5|9087.8|356
1603836300000|2020-10-27 22:05:00|9091.8|9089.2|9095.1|9092.7|9095.7|9093.3|9091.7|9089.2|227
1603836600000|2020-10-27 22:10:00|9095.2|9092.8|9095|9092.6|9096.3|9093.9|9094.4|9092|217
1603836900000|2020-10-27 22:15:00|9095.1|9092.7|9098|9095.6|9098.1|9095.7|9094.9|9092.5|359
1603837200000|2020-10-27 22:20:00|9097.9|9095.5|9099|9096.6|9100.1|9097.7|9096.5|9094.1|369
1603837500000|2020-10-27 22:25:00|9098.9|9096.5|9099.6|9097.2|9100.1|9097.7|9098.4|9096|260
1603837800000|2020-10-27 22:30:00|9099.5|9097.1|9099.9|9097.5|9100.8|9098.4|9098.9|9096.5|210
1603838100000|2020-10-27 22:35:00|9099.8|9097.4|9098.7|9096.3|9100.8|9098.4|9098.5|9096.1|215
1603838400000|2020-10-27 22:40:00|9098.8|9096.4|9096.8|9094.4|9099.2|9096.8|9095.5|9093.1|249
1603838700000|2020-10-27 22:45:00|9096.9|9094.5|9096.5|9094.1|9098.9|9096.5|9096.4|9094|124
1603839000000|2020-10-27 22:50:00|9096.4|9094|9095.9|9093.5|9096.8|9094.4|9095.6|9093.2|74
1603839300000|2020-10-27 22:55:00|9095.8|9093.4|9094.6|9092.2|9096|9093.6|9093.9|9091.5|97
1603839600000|2020-10-27 23:00:00|9094.4|9092|9094.1|9091.7|9095.9|9093.5|9094|9091.6|192
1603839900000|2020-10-27 23:05:00|9093.9|9091.5|9093.4|9091|9094.6|9092.2|9093.2|9090.8|217
1603840200000|2020-10-27 23:10:00|9093.5|9091.1|9093|9090.6|9094.2|9091.8|9092.4|9090|157
1603840500000|2020-10-27 23:15:00|9092.8|9090.4|9093.4|9091|9093.7|9091.3|9092.7|9090.3|126
1603840800000|2020-10-27 23:20:00|9093.3|9090.9|9093.3|9090.9|9094|9091.6|9092.8|9090.4|131
1603841100000|2020-10-27 23:25:00|9093.4|9091|9092.7|9090.3|9094.1|9091.7|9091.9|9089.5|159
1603841400000|2020-10-27 23:30:00|9092.8|9090.4|9092.4|9090|9093.2|9090.8|9092|9089.7|122
1603841700000|2020-10-27 23:35:00|9092.5|9090.1|9093.1|9090.7|9093.7|9091.5|9092.3|9089.9|121
1603842000000|2020-10-27 23:40:00|9093|9090.6|9092.4|9090|9093.1|9090.7|9092.2|9089.8|100
1603842300000|2020-10-27 23:45:00|9092.3|9089.9|9092.4|9090|9092.7|9090.5|9091.8|9089.8|104
1603842600000|2020-10-27 23:50:00|9092.3|9089.9|9090.2|9088.7|9092.6|9090.6|9089.8|9087.9|228
1603842900000|2020-10-27 23:55:00|9090.6|9088.2|9090.9|9088.5|9092.8|9090.8|9090.1|9088|188
1603843200000|2020-10-28 00:00:00|9090.8|9088.4|9089.9|9087.5|9091.8|9089.4|9089.5|9087.3|197
1603843500000|2020-10-28 00:05:00|9089.8|9087.4|9096.1|9093.7|9096.1|9093.7|9089.1|9087.1|246
1603843800000|2020-10-28 00:10:00|9095.9|9093.5|9095.8|9093.4|9096.8|9094.7|9094.8|9092.6|241
1603844100000|2020-10-28 00:15:00|9095.7|9093.3|9095.7|9093.3|9096.6|9094.6|9094.9|9092.8|192
1603844400000|2020-10-28 00:20:00|9095.8|9093.4|9093.4|9091|9096.1|9094.1|9093.4|9091|263
1603844700000|2020-10-28 00:25:00|9093.3|9090.9|9091.8|9089.4|9094.3|9092.2|9091.4|9089.4|173
1603845000000|2020-10-28 00:30:00|9091.9|9089.5|9092.5|9090.1|9093|9090.7|9091.3|9088.9|198
1603845300000|2020-10-28 00:35:00|9092.4|9090|9093.3|9090.9|9093.4|9091.2|9091.4|9089.4|146
1603845600000|2020-10-28 00:40:00|9093.2|9090.8|9095.5|9093.1|9095.7|9093.8|9093.2|9090.8|169
1603845900000|2020-10-28 00:45:00|9095.4|9093|9094|9091.6|9096.5|9094.2|9093.8|9091.4|205
1603846200000|2020-10-28 00:50:00|9094.1|9091.7|9089.8|9087.4|9094.4|9092|9088.8|9086.4|362
1603846500000|2020-10-28 00:55:00|9089.9|9087.5|9093|9090.6|9093.5|9091.1|9089.7|9087.3|260
1603846800000|2020-10-28 01:00:00|9093.1|9090.7|9093.1|9090.7|9094.2|9091.8|9092.4|9090|223
1603847100000|2020-10-28 01:05:00|9093.2|9090.8|9092.4|9090|9093.4|9091.3|9092.1|9089.7|175
1603847400000|2020-10-28 01:10:00|9092.5|9090.1|9092.5|9090.1|9093.5|9091.5|9092.2|9089.8|160
1603847700000|2020-10-28 01:15:00|9092.6|9090.2|9091|9089.5|9092.6|9090.2|9090.3|9088.1|308
1603848000000|2020-10-28 01:20:00|9090.9|9089.4|9090.2|9088.7|9091.1|9089.6|9090|9088|167
1603848300000|2020-10-28 01:25:00|9090.1|9088.6|9089.2|9086.8|9091.1|9089.1|9088.9|9086.5|177
1603848600000|2020-10-28 01:30:00|9089.3|9086.9|9089.1|9086.7|9090.1|9087.9|9088.1|9086|228
1603848900000|2020-10-28 01:35:00|9089|9086.6|9091.1|9088.7|9091.1|9089.1|9088.4|9086|237
1603849200000|2020-10-28 01:40:00|9091|9088.6|9092.6|9090.2|9093.8|9091.5|9090.1|9088.1|262
1603849500000|2020-10-28 01:45:00|9092.5|9090.1|9094.3|9091.9|9095.1|9093.1|9092.1|9090.1|183
1603849800000|2020-10-28 01:50:00|9094.2|9091.8|9092.1|9089.7|9094.5|9092.5|9091.3|9089.3|246
1603850100000|2020-10-28 01:55:00|9092.2|9089.8|9092.6|9090.2|9093.3|9091.3|9091.5|9089.6|224
1603850400000|2020-10-28 02:00:00|9092.2|9090.7|9092.6|9090.2|9093.8|9091.5|9092.1|9089.9|172
1603850700000|2020-10-28 02:05:00|9092.7|9090.3|9092.3|9089.9|9093.5|9091.3|9092.2|9089.8|217
1603851000000|2020-10-28 02:10:00|9092.4|9090|9090.8|9088.4|9092.5|9090.1|9090.3|9088.2|148
1603851300000|2020-10-28 02:15:00|9090.9|9088.5|9091.5|9089.1|9091.7|9089.6|9089.6|9087.6|215
1603851600000|2020-10-28 02:20:00|9091.4|9089|9090.4|9088|9091.6|9089.6|9089.3|9087.4|219
1603851900000|2020-10-28 02:25:00|9090.3|9087.9|9090|9087.6|9090.6|9088.2|9089.1|9086.8|183
1603852200000|2020-10-28 02:30:00|9090.1|9087.7|9089.1|9087.6|9091.8|9089.7|9089|9087|254
1603852500000|2020-10-28 02:35:00|9089|9087.5|9089.9|9087.5|9090|9088.1|9088.6|9086.4|135
1603852800000|2020-10-28 02:40:00|9090|9087.6|9090.2|9087.8|9090.2|9088.6|9089|9086.9|134
1603853100000|2020-10-28 02:45:00|9089.8|9088.3|9089.5|9088|9090.8|9088.8|9089.3|9087.5|150
1603853400000|2020-10-28 02:50:00|9089.6|9088.1|9090.5|9088.1|9090.9|9088.6|9089.4|9087.6|161
1603853700000|2020-10-28 02:55:00|9090.6|9088.2|9091.2|9088.8|9091.6|9089.6|9090.5|9088.2|110
1603854000000|2020-10-28 03:00:00|9091.4|9089|9091.6|9089.2|9091.9|9089.9|9090.8|9088.8|151
1603854300000|2020-10-28 03:05:00|9091.5|9089.1|9090.5|9088.1|9091.6|9089.6|9089.8|9087.6|171
1603854600000|2020-10-28 03:10:00|9090.1|9088.6|9090.8|9088.4|9091|9088.9|9089.7|9087.6|129
1603854900000|2020-10-28 03:15:00|9090.7|9088.3|9089.9|9087.5|9090.9|9088.8|9089.7|9087.4|116
1603855200000|2020-10-28 03:20:00|9089.8|9087.4|9088.3|9085.9|9090.2|9088|9088.2|9085.8|111
1603855500000|2020-10-28 03:25:00|9088.2|9085.8|9088.2|9085.8|9088.4|9086.3|9087.6|9085.5|70
1603855800000|2020-10-28 03:30:00|9088.3|9085.9|9088.5|9086.1|9088.8|9086.4|9085.7|9083.9|275
1603856100000|2020-10-28 03:35:00|9088.4|9086|9087.6|9085.2|9088.5|9086.4|9087.5|9085.1|95
1603856400000|2020-10-28 03:40:00|9087.5|9085.1|9088|9085.6|9088.3|9086.2|9087.2|9085|83
1603856700000|2020-10-28 03:45:00|9088.1|9085.7|9088.4|9086|9088.9|9086.9|9087.2|9085.3|104
1603857000000|2020-10-28 03:50:00|9088.2|9085.8|9089|9087.5|9089.6|9087.5|9087.5|9085.5|145
1603857300000|2020-10-28 03:55:00|9088.9|9087.4|9089.7|9087.3|9090|9088.1|9088.8|9086.7|116
1603857600000|2020-10-28 04:00:00|9089.8|9087.4|9089.9|9088.4|9090.5|9088.5|9089|9086.9|178
1603857900000|2020-10-28 04:05:00|9090|9088.5|9092.3|9090.8|9092.9|9090.9|9089.9|9088.4|199
1603858200000|2020-10-28 04:10:00|9092.4|9090.9|9092.6|9090.2|9092.8|9091.2|9091.7|9089.9|168
1603858500000|2020-10-28 04:15:00|9092.5|9090.1|9092.3|9090.8|9093.3|9091.2|9092.1|9090.1|142
1603858800000|2020-10-28 04:20:00|9092.6|9091.1|9092|9090.5|9093.2|9091.2|9092|9090.1|58
1603859100000|2020-10-28 04:25:00|9092.1|9090.6|9090.3|9088.8|9092.6|9090.7|9090.2|9088.1|109
1603859400000|2020-10-28 04:30:00|9090.4|9088.9|9090.7|9089.2|9091.5|9089.6|9090.3|9088.4|116
1603859700000|2020-10-28 04:35:00|9090.6|9089.1|9092|9090.5|9092.4|9090.6|9090.6|9088.6|117
1603860000000|2020-10-28 04:40:00|9092.1|9090.6|9092.6|9090.2|9093.1|9091.1|9092|9090|121
1603860300000|2020-10-28 04:45:00|9092.7|9090.3|9090.9|9088.5|9092.7|9090.3|9090.3|9088.1|117
1603860600000|2020-10-28 04:50:00|9090.3|9088.8|9090.9|9088.5|9091.2|9089|9090.2|9088.2|97
1603860900000|2020-10-28 04:55:00|9090.8|9088.4|9091.8|9089.4|9091.8|9090|9090.8|9088.4|95
1603861200000|2020-10-28 05:00:00|9091.7|9089.3|9091.6|9089.2|9092.4|9090.4|9091|9089.1|96
1603861500000|2020-10-28 05:05:00|9091.5|9089.1|9091.3|9089.8|9091.8|9089.9|9090.9|9089|82
1603861800000|2020-10-28 05:10:00|9091.2|9089.7|9091.6|9089.2|9092.7|9090.3|9091.2|9089.2|87
1603862100000|2020-10-28 05:15:00|9091.7|9089.3|9090.6|9088.2|9091.7|9089.5|9090.1|9087.8|104
1603862400000|2020-10-28 05:20:00|9090.1|9088.6|9090.4|9088|9090.8|9088.7|9089.4|9087.5|115
1603862700000|2020-10-28 05:25:00|9090.2|9087.8|9091.7|9089.3|9091.8|9089.4|9089.9|9087.6|89
1603863000000|2020-10-28 05:30:00|9091.8|9089.4|9090.8|9088.4|9091.8|9089.4|9090.2|9088|83
1603863300000|2020-10-28 05:35:00|9090.9|9088.5|9090.6|9088.2|9091|9088.6|9089.9|9087.9|101
1603863600000|2020-10-28 05:40:00|9090.7|9088.3|9088.9|9086.5|9090.7|9088.7|9088.3|9086|107
1603863900000|2020-10-28 05:45:00|9089.3|9086.9|9091.7|9089.3|9093.3|9091|9089.1|9086.9|177
1603864200000|2020-10-28 05:50:00|9091.6|9089.2|9093.2|9090.8|9093.3|9091.4|9090.8|9088.4|179
1603864500000|2020-10-28 05:55:00|9093.1|9090.7|9090.6|9088.2|9093.1|9090.7|9090|9087.7|202
1603864800000|2020-10-28 06:00:00|9090.8|9088.4|9091.6|9089.2|9093.9|9091.7|9090.8|9088.4|170
1603865100000|2020-10-28 06:05:00|9091.2|9089.7|9091.2|9089.7|9092.7|9090.5|9091.1|9089|172
1603865400000|2020-10-28 06:10:00|9091.1|9089.6|9091.2|9089.7|9092.5|9090.6|9090.8|9088.6|146
1603865700000|2020-10-28 06:15:00|9091.1|9089.6|9090.9|9088.5|9091.9|9089.9|9090.3|9088.2|215
1603866000000|2020-10-28 06:20:00|9090.8|9088.4|9091.4|9089.9|9092.2|9090.2|9090.4|9088.3|212
1603866300000|2020-10-28 06:25:00|9091.7|9089.3|9091.4|9089|9092.2|9090.6|9090.6|9088.8|145
1603866600000|2020-10-28 06:30:00|9090.8|9089.3|9091.4|9089.9|9091.6|9090|9089.9|9088.4|168
1603866900000|2020-10-28 06:35:00|9091.3|9089.8|9091.4|9089.9|9092.8|9091|9091|9089.2|161
1603867200000|2020-10-28 06:40:00|9091.5|9090|9091.3|9088.9|9091.9|9090.1|9090.6|9088.6|185
1603867500000|2020-10-28 06:45:00|9091.6|9089.2|9093.9|9092.4|9094.4|9092.5|9091.2|9089.2|230
1603867800000|2020-10-28 06:50:00|9093.8|9092.3|9099.4|9097|9102.6|9100.2|9093.7|9091.9|396
1603868100000|2020-10-28 06:55:00|9099.3|9096.9|9102|9099.6|9103.5|9101.1|9097|9095.2|345
1603868400000|2020-10-28 07:00:00|9101.9|9099.5|9099.3|9096.9|9102|9099.6|9097.5|9095.4|394
1603868700000|2020-10-28 07:05:00|9099.4|9097|9097.5|9095.1|9099.5|9097.6|9096.3|9094.4|371
1603869000000|2020-10-28 07:10:00|9097.6|9095.2|9099.8|9097.4|9100.1|9098.2|9097.2|9095.1|378
1603869300000|2020-10-28 07:15:00|9099.9|9097.5|9099.6|9098.1|9100.6|9098.9|9098.8|9096.8|391
1603869600000|2020-10-28 07:20:00|9099.5|9098|9101.3|9099.8|9103.5|9101.4|9099.5|9098|396
1603869900000|2020-10-28 07:25:00|9101.8|9099.4|9100.2|9098.7|9101.8|9099.8|9098.9|9096.9|372
1603870200000|2020-10-28 07:30:00|9100.3|9098.8|9100.6|9099.1|9103.3|9101.4|9100.3|9098.3|344
1603870500000|2020-10-28 07:35:00|9100.5|9099|9102.3|9100.8|9102.7|9100.8|9100|9098|380
1603870800000|2020-10-28 07:40:00|9102.8|9100.4|9103.9|9101.5|9105.7|9103.8|9101.3|9099.1|380
1603871100000|2020-10-28 07:45:00|9103.4|9101.9|9105.2|9102.8|9105.7|9103.7|9102.2|9100|402
1603871400000|2020-10-28 07:50:00|9105.1|9102.7|9105|9103.5|9105.8|9103.9|9102.7|9100.3|278
1603871700000|2020-10-28 07:55:00|9105.5|9103.1|9105.3|9103.8|9106.9|9105.1|9103.4|9101.9|367
1603872000000|2020-10-28 08:00:00|9105.2|9103.7|9110|9108.5|9111.9|9109.5|9104.9|9103.2|485
1603872300000|2020-10-28 08:05:00|9110.5|9108.1|9106|9104.5|9111.3|9109.3|9105|9103.1|458
1603872600000|2020-10-28 08:10:00|9105.9|9104.4|9109.9|9107.5|9110.9|9108.7|9105.7|9104.2|457
1603872900000|2020-10-28 08:15:00|9110.3|9107.9|9118.2|9116.7|9118.7|9117.2|9110.1|9107.9|502
1603873200000|2020-10-28 08:20:00|9118.6|9116.2|9118.3|9116.8|9119.4|9117.3|9115.8|9114.1|397
1603873500000|2020-10-28 08:25:00|9118.2|9116.7|9117.6|9116.1|9118.5|9117|9115.7|9113.8|516
1603873800000|2020-10-28 08:30:00|9117.9|9116.4|9118.3|9116.8|9119.9|9118|9115.9|9114.2|487
1603874100000|2020-10-28 08:35:00|9118.4|9116.9|9115.9|9114.4|9119.5|9117.5|9115.9|9114.1|427
1603874400000|2020-10-28 08:40:00|9116|9114.5|9113.5|9112|9117.5|9115.8|9112.3|9110.5|483
1603874700000|2020-10-28 08:45:00|9113.4|9111.9|9115.2|9112.8|9116.3|9114.5|9113.1|9111.3|431
1603875000000|2020-10-28 08:50:00|9115.1|9112.7|9116.3|9114.8|9117.2|9115.5|9114|9112.2|498
1603875300000|2020-10-28 08:55:00|9116.5|9115|9106|9103.6|9117|9115.3|9105.9|9103.5|580
1603875600000|2020-10-28 09:00:00|9105.5|9104|9109.8|9108.3|9110.4|9108.4|9105.5|9103.9|598
1603875900000|2020-10-28 09:05:00|9109.7|9108.2|9113|9111.5|9113.9|9112.1|9109.1|9107.1|447
1603876200000|2020-10-28 09:10:00|9113.1|9111.6|9114.9|9112.5|9115.6|9113.8|9112|9110|521
1603876500000|2020-10-28 09:15:00|9115|9112.6|9120|9117.6|9120.2|9118.5|9114.8|9112.4|467
1603876800000|2020-10-28 09:20:00|9119.9|9118.4|9116.7|9115.2|9121.2|9119.3|9116.5|9114.8|501
1603877100000|2020-10-28 09:25:00|9116.6|9115.1|9120.4|9118.9|9121.7|9120|9115.9|9114.1|487
1603877400000|2020-10-28 09:30:00|9120.5|9119|9117.3|9114.9|9121.6|9119.8|9116.6|9114.8|441
1603877700000|2020-10-28 09:35:00|9117.7|9115.8|9117.3|9115.8|9118.4|9116.3|9114.3|9112.3|394
1603878000000|2020-10-28 09:40:00|9117.4|9115.9|9122.1|9119.7|9123|9121.1|9117.4|9115.7|417
1603878300000|2020-10-28 09:45:00|9121.3|9119.8|9119|9117.5|9122|9120.5|9117.3|9115.7|486
1603878600000|2020-10-28 09:50:00|9118.9|9117.4|9119|9116.6|9120|9118|9116.6|9114.8|357
1603878900000|2020-10-28 09:55:00|9119.2|9116.8|9119.6|9117.2|9121.2|9119.7|9117.4|9115.5|459
1603879200000|2020-10-28 10:00:00|9119.1|9117.6|9122|9119.6|9123|9121.2|9119.1|9117.2|468
1603879500000|2020-10-28 10:05:00|9122.1|9119.7|9118.4|9116|9122.3|9120.4|9116.7|9115.1|397
1603879800000|2020-10-28 10:10:00|9118.5|9116.1|9119.6|9117.2|9121|9119.1|9116.3|9114.7|518
1603880100000|2020-10-28 10:15:00|9119.5|9117.1|9120|9118.5|9121.7|9120.2|9118.1|9116.2|437
1603880400000|2020-10-28 10:20:00|9120.1|9118.6|9116.4|9114.9|9121.5|9119.6|9115.9|9114.1|352
1603880700000|2020-10-28 10:25:00|9116.5|9115|9114.1|9112.6|9117.1|9115.3|9113.8|9111.8|435
1603881000000|2020-10-28 10:30:00|9114.2|9112.7|9113.6|9111.2|9115.9|9114.1|9112.1|9110.6|354
1603881300000|2020-10-28 10:35:00|9113.1|9111.6|9113.8|9112.3|9114.7|9112.8|9111.8|9110.3|306
1603881600000|2020-10-28 10:40:00|9113.9|9112.4|9116.6|9114.2|9117.7|9115.8|9113.6|9111.4|286
1603881900000|2020-10-28 10:45:00|9116.5|9114.1|9117.5|9115.1|9118.7|9116.6|9114.5|9112.7|356
1603882200000|2020-10-28 10:50:00|9117.4|9115|9116.5|9114.1|9118.5|9116.4|9115.9|9114.1|431
1603882500000|2020-10-28 10:55:00|9116.4|9114|9118.9|9116.5|9118.9|9117.1|9115.9|9114|329
1603882800000|2020-10-28 11:00:00|9118.8|9116.4|9113.9|9112.4|9119|9117|9113|9111.5|496
1603883100000|2020-10-28 11:05:00|9114.2|9112.7|9117|9115.5|9118.2|9116.5|9113.5|9112|400
1603883400000|2020-10-28 11:10:00|9117.1|9115.6|9117.1|9115.6|9119.5|9118|9116.9|9115.3|330
1603883700000|2020-10-28 11:15:00|9117.2|9115.7|9114.3|9112.8|9118.6|9116.7|9114|9112.2|298
1603884000000|2020-10-28 11:20:00|9114.2|9112.7|9113.6|9112.1|9115.2|9113.3|9112.9|9111.4|319
1603884300000|2020-10-28 11:25:00|9113.5|9112|9109.2|9107.7|9116.2|9114.3|9108.1|9106.2|494
1603884600000|2020-10-28 11:30:00|9109.4|9107.9|9112.9|9111.4|9113|9111.5|9108.7|9106.9|389
1603884900000|2020-10-28 11:35:00|9112.8|9111.3|9117.5|9116|9118.5|9116.4|9111.9|9110.3|368
1603885200000|2020-10-28 11:40:00|9117.4|9115.9|9120.1|9117.7|9120.4|9118.4|9117.1|9115.4|414
1603885500000|2020-10-28 11:45:00|9120.2|9117.8|9120.5|9118.1|9122.2|9120.5|9119.7|9117.7|378
1603885800000|2020-10-28 11:50:00|9120.4|9118|9118.2|9116.7|9122.2|9120.6|9117|9115.5|382
1603886100000|2020-10-28 11:55:00|9118.3|9116.8|9116.1|9114.6|9118.8|9117.1|9115.8|9113.8|391
1603886400000|2020-10-28 12:00:00|9116|9114.5|9116.4|9114.9|9119.6|9117.7|9115.8|9114|420
1603886700000|2020-10-28 12:05:00|9116.3|9114.8|9115.2|9113.7|9117.3|9115.4|9113.3|9111.5|482
1603887000000|2020-10-28 12:10:00|9115.3|9113.8|9115.9|9114.4|9117.2|9115.4|9114.3|9112.5|355
1603887300000|2020-10-28 12:15:00|9116.3|9114.8|9116.9|9114.5|9117.9|9115.9|9115.3|9113.6|384
1603887600000|2020-10-28 12:20:00|9117|9114.6|9119.7|9117.3|9119.8|9117.7|9114.3|9112.8|357
1603887900000|2020-10-28 12:25:00|9119.8|9117.4|9123.1|9120.7|9123.2|9121.1|9118.3|9116.3|453
1603888200000|2020-10-28 12:30:00|9123|9120.6|9124|9122.5|9126.5|9124.7|9121.2|9119.3|399
1603888500000|2020-10-28 12:35:00|9123.9|9122.4|9123.5|9121.1|9126.2|9124.5|9123.5|9121.1|555
1603888800000|2020-10-28 12:40:00|9123.6|9121.2|9127|9124.6|9127.5|9125.1|9123.1|9121.1|447
1603889100000|2020-10-28 12:45:00|9127.1|9124.7|9127.1|9125.6|9128.5|9127|9125.5|9123.7|502
1603889400000|2020-10-28 12:50:00|9127|9125.5|9124.9|9123.4|9127.9|9126.3|9120.6|9118.6|543
1603889700000|2020-10-28 12:55:00|9125|9123.5|9120.3|9118.8|9127.1|9125.3|9119.5|9117.9|535
1603890000000|2020-10-28 13:00:00|9120.5|9119|9122.8|9120.4|9123.7|9121.7|9120.3|9118.5|519
1603890300000|2020-10-28 13:05:00|9122.9|9120.5|9120.4|9118|9124.3|9121.9|9119.2|9117.1|417
1603890600000|2020-10-28 13:10:00|9120.3|9117.9|9119.5|9117.1|9121.4|9119.3|9118.2|9116.3|476
1603890900000|2020-10-28 13:15:00|9119.7|9117.3|9117.8|9116.3|9121.5|9119.4|9117.5|9115.6|417
1603891200000|2020-10-28 13:20:00|9117.9|9116.4|9113.8|9112.3|9119.6|9117.5|9112.8|9110.9|483
1603891500000|2020-10-28 13:25:00|9113.7|9112.2|9111|9109.5|9115|9113.5|9110.5|9109|482
1603891800000|2020-10-28 13:30:00|9110.9|9109.4|9110|9108.5|9112.1|9110.6|9106.9|9105.1|628
1603892100000|2020-10-28 13:35:00|9110.1|9108.6|9107.2|9105.7|9110.6|9109.1|9106.8|9105.3|411
1603892400000|2020-10-28 13:40:00|9107.3|9105.8|9109|9107.5|9111.3|9109.3|9106.6|9104.6|372
1603892700000|2020-10-28 13:45:00|9109.1|9107.6|9111.7|9110.2|9112.4|9110.5|9108.3|9106.3|494
1603893000000|2020-10-28 13:50:00|9111.5|9110|9114.6|9113.1|9116.7|9115|9111.2|9109.7|502
1603893300000|2020-10-28 13:55:00|9114.4|9112.9|9112.9|9111.4|9116.4|9114.5|9110.3|9108.5|452
1603893600000|2020-10-28 14:00:00|9113|9111.5|9111.8|9109.4|9114.6|9113.1|9107.9|9105.5|796
1603893900000|2020-10-28 14:05:00|9111.7|9109.3|9112.4|9110.9|9114.1|9112.4|9110.9|9109.3|571
1603894200000|2020-10-28 14:10:00|9112.3|9110.8|9112.5|9111|9113.5|9111.5|9110|9108.1|505
1603894500000|2020-10-28 14:15:00|9112.7|9111.2|9112.7|9111.2|9113.5|9112|9109.8|9108.3|477
1603894800000|2020-10-28 14:20:00|9112.8|9111.3|9112.5|9111|9113|9111.4|9109.9|9107.5|610
1603895100000|2020-10-28 14:25:00|9112.4|9110.9|9111.5|9109.1|9116.4|9114.6|9111|9108.8|660
1603895400000|2020-10-28 14:30:00|9111.3|9108.9|9105.4|9103.9|9111.9|9110.1|9105|9103.2|654
1603895700000|2020-10-28 14:35:00|9105.5|9104|9103.6|9102.1|9107.1|9105.1|9102.4|9100.5|506
1603896000000|2020-10-28 14:40:00|9104|9101.6|9100.8|9099.3|9104.1|9102.3|9099.2|9097.2|540
1603896300000|2020-10-28 14:45:00|9100.9|9099.4|9105.9|9104.4|9106.2|9104.7|9100.8|9099.3|369
1603896600000|2020-10-28 14:50:00|9106|9104.5|9106.2|9104.7|9111|9109.5|9105.8|9103.6|568
1603896900000|2020-10-28 14:55:00|9106.3|9104.8|9106.2|9104.7|9108.7|9106.7|9104.7|9102.9|328
1603897200000|2020-10-28 15:00:00|9106.1|9104.6|9105.8|9104.3|9107.4|9105.8|9103.2|9101.1|403
1603897500000|2020-10-28 15:05:00|9105.7|9104.2|9104.9|9103.4|9106.5|9105|9102.5|9100.7|450
1603897800000|2020-10-28 15:10:00|9105|9103.5|9104.9|9103.4|9107|9105.5|9104.2|9101.9|466
1603898100000|2020-10-28 15:15:00|9104.8|9103.3|9103|9101.5|9106|9104.3|9103|9101.5|384
1603898400000|2020-10-28 15:20:00|9103.1|9101.6|9104.1|9102.6|9106.3|9104.5|9102.6|9100.9|316
1603898700000|2020-10-28 15:25:00|9104|9102.5|9105.1|9103.6|9106.4|9104.9|9103.3|9101.5|326
1603899000000|2020-10-28 15:30:00|9105.2|9103.7|9110.2|9108.7|9111|9109.2|9104.7|9102.9|386
1603899300000|2020-10-28 15:35:00|9110.1|9108.6|9106.5|9105|9112.5|9110.2|9106.2|9104.5|422
1603899600000|2020-10-28 15:40:00|9106.6|9105.1|9107.8|9105.4|9109.2|9107.3|9105.3|9103.5|439
1603899900000|2020-10-28 15:45:00|9107.9|9105.5|9107.3|9104.9|9108.4|9106.5|9105.1|9103.4|426
1603900200000|2020-10-28 15:50:00|9107.2|9104.8|9101.4|9099.9|9107.5|9106|9100.9|9099.1|387
1603900500000|2020-10-28 15:55:00|9101.5|9100|9098.1|9096.6|9103.8|9102.3|9097.1|9095.4|564
1603900800000|2020-10-28 16:00:00|9098|9096.5|9096.8|9095.3|9098.9|9097.3|9096.3|9094.6|539
1603901100000|2020-10-28 16:05:00|9096.7|9095.2|9094.1|9092.6|9096.9|9095.4|9092.3|9090.8|467
1603901400000|2020-10-28 16:10:00|9094|9092.5|9096.9|9095.4|9097|9095.4|9092.7|9091.2|392
1603901700000|2020-10-28 16:15:00|9096.8|9095.3|9098.1|9096.6|9098.3|9096.6|9095.3|9093.8|334
1603902000000|2020-10-28 16:20:00|9097.7|9096.2|9098.3|9096.8|9099.5|9098|9097.3|9095.7|250
1603902300000|2020-10-28 16:25:00|9098.4|9096.9|9096.8|9095.3|9099.3|9097.3|9096.8|9094.8|282
1603902600000|2020-10-28 16:30:00|9096.9|9095.4|9097.6|9096.1|9098.8|9097.1|9096|9094|420
1603902900000|2020-10-28 16:35:00|9097.5|9096|9101.3|9098.9|9101.4|9099.2|9096.6|9094.6|360
1603903200000|2020-10-28 16:40:00|9101.2|9098.8|9101.1|9098.7|9101.9|9100|9099.9|9098.4|264
1603903500000|2020-10-28 16:45:00|9101|9098.6|9101|9098.6|9101.9|9099.8|9099.1|9097.1|310
1603903800000|2020-10-28 16:50:00|9101.1|9098.7|9103.3|9101.8|9103.3|9101.8|9100.2|9098.6|275
1603904100000|2020-10-28 16:55:00|9103.7|9101.3|9097.6|9096.1|9103.8|9101.9|9097.5|9095.6|288
1603904400000|2020-10-28 17:00:00|9097.7|9096.2|9098.6|9097.1|9098.9|9097.3|9096.2|9094.6|275
1603904700000|2020-10-28 17:05:00|9098.4|9096.9|9096.9|9095.4|9099.3|9097.5|9095.7|9094|247
1603905000000|2020-10-28 17:10:00|9097|9095.5|9096.9|9095.4|9098.1|9096.6|9096.6|9094.7|175
1603905300000|2020-10-28 17:15:00|9097|9095.5|9096.3|9094.8|9098.4|9096.5|9096|9094.2|180
1603905600000|2020-10-28 17:20:00|9096.4|9094.9|9099.8|9097.4|9100.6|9098.7|9096.2|9094.7|330
1603905900000|2020-10-28 17:25:00|9099|9097.5|9100.6|9099.1|9101.9|9100.2|9098.7|9097|312
1603906200000|2020-10-28 17:30:00|9100.7|9099.2|9102.3|9099.9|9102.7|9100.7|9100.7|9098.9|221
1603906500000|2020-10-28 17:35:00|9102.4|9100|9101.3|9099.8|9102.7|9100.7|9100.6|9098.7|220
1603906800000|2020-10-28 17:40:00|9101.2|9099.7|9101.8|9100.3|9102.3|9100.6|9101|9099.5|131
1603907100000|2020-10-28 17:45:00|9101.7|9100.2|9101.6|9100.1|9102.1|9100.4|9100.6|9099.1|194
1603907400000|2020-10-28 17:50:00|9101.5|9100|9100.8|9099.3|9101.9|9100.4|9100.1|9098.6|214
1603907700000|2020-10-28 17:55:00|9100.9|9099.4|9098.8|9097.3|9101.3|9099.6|9098.8|9097|211
1603908000000|2020-10-28 18:00:00|9098.9|9097.4|9100|9098.5|9100.1|9098.6|9098.3|9096.6|165
1603908300000|2020-10-28 18:05:00|9099.9|9098.4|9100.1|9098.6|9100.9|9098.8|9098.7|9096.7|165
1603908600000|2020-10-28 18:10:00|9100|9098.5|9099|9097.5|9100.8|9098.9|9099|9097.2|155
1603908900000|2020-10-28 18:15:00|9099.1|9097.6|9099.1|9097.6|9099.8|9098.3|9098.5|9097|136
1603909200000|2020-10-28 18:20:00|9099|9097.5|9097.2|9095.7|9100.4|9098.5|9097.1|9095.6|167
1603909500000|2020-10-28 18:25:00|9097.3|9095.8|9096.6|9095.1|9097.4|9095.9|9096|9094.3|248
1603909800000|2020-10-28 18:30:00|9096.7|9095.2|9097.8|9096.3|9100|9097.9|9095.8|9093.9|356
1603910100000|2020-10-28 18:35:00|9098.2|9095.8|9099.5|9098|9100.9|9098.9|9098.2|9095.8|327
1603910400000|2020-10-28 18:40:00|9099.6|9098.1|9098.2|9096.7|9100.6|9098.8|9097.9|9095.8|263
1603910700000|2020-10-28 18:45:00|9098.3|9096.8|9098.5|9097|9099|9097.2|9097.6|9095.6|290
1603911000000|2020-10-28 18:50:00|9098.4|9096.9|9099.9|9098.4|9100.6|9098.6|9096.6|9094.7|292
1603911300000|2020-10-28 18:55:00|9100|9098.5|9101|9099.5|9101|9099.5|9097|9095.4|448
1603911600000|2020-10-28 19:00:00|9100.9|9099.4|9101.4|9099|9102.3|9100.4|9099.4|9097.6|405
1603911900000|2020-10-28 19:05:00|9101.3|9098.9|9101.2|9098.8|9102.1|9100.2|9099.8|9097.7|293
1603912200000|2020-10-28 19:10:00|9101.3|9098.9|9101.1|9099.6|9102.8|9100.6|9100.9|9098.9|304
1603912500000|2020-10-28 19:15:00|9101.2|9099.7|9101.5|9100|9102.5|9100.3|9101|9099|306
1603912800000|2020-10-28 19:20:00|9102.1|9099.7|9098.9|9097.4|9102.4|9100.2|9098.8|9096.8|268
1603913100000|2020-10-28 19:25:00|9099.1|9097.6|9100.6|9099.1|9101.2|9099.2|9098.5|9096.5|282
1603913400000|2020-10-28 19:30:00|9100.7|9099.2|9101|9098.6|9101.6|9099.6|9099.7|9097.7|353
1603913700000|2020-10-28 19:35:00|9100.9|9098.5|9104.4|9102|9104.6|9102.6|9099.9|9097.8|380
1603914000000|2020-10-28 19:40:00|9103.9|9102.4|9101.4|9099.9|9104.2|9102.4|9100.9|9099.1|202
1603914300000|2020-10-28 19:45:00|9101.9|9099.5|9103.5|9102|9104|9102|9101.5|9099.4|193
1603914600000|2020-10-28 19:50:00|9103.9|9101.5|9105.6|9104.1|9106.2|9104.2|9103.5|9101.5|259
1603914900000|2020-10-28 19:55:00|9106.1|9103.7|9103.7|9102.2|9106.5|9104.8|9103.6|9101.9|325
1603915200000|2020-10-28 20:00:00|9103.9|9102.4|9104.7|9103.2|9105.5|9103.7|9102.9|9101.4|202
1603915500000|2020-10-28 20:05:00|9104.6|9103.1|9105.2|9103.7|9105.8|9103.9|9104.3|9102.3|148
1603915800000|2020-10-28 20:10:00|9105.1|9103.6|9103.2|9101.7|9105.7|9103.8|9102.8|9101.1|205
1603916100000|2020-10-28 20:15:00|9103.7|9101.3|9103.3|9101.8|9104.5|9102.4|9103.1|9101.2|99
1603916400000|2020-10-28 20:20:00|9103.8|9101.4|9103.8|9101.4|9104|9101.8|9103.2|9101.1|110
1603916700000|2020-10-28 20:25:00|9103.7|9101.3|9104.1|9102.6|9104.4|9102.6|9103.1|9101.2|109
1603917000000|2020-10-28 20:30:00|9104.5|9102.1|9104.1|9102.6|9105.2|9103.3|9103.8|9102|127
1603917300000|2020-10-28 20:35:00|9104|9102.5|9104.5|9102.1|9105.2|9103.2|9103.9|9101.9|113
1603917600000|2020-10-28 20:40:00|9104.4|9102|9105.3|9102.9|9105.4|9103.5|9104.3|9101.9|85
1603917900000|2020-10-28 20:45:00|9105.4|9103|9106.3|9103.9|9106.7|9104.3|9105.3|9102.9|180
1603918200000|2020-10-28 20:50:00|9106.2|9103.8|9105.3|9102.9|9106.7|9104.3|9105|9102.6|173
1603918500000|2020-10-28 20:55:00|9105.4|9103|9106|9103.6|9106.2|9103.8|9104.8|9102.4|150
1603918800000|2020-10-28 21:00:00|9106.1|9103.7|9108.3|9103.9|9108.9|9104.8|9106.1|9103.4|118
1603919100000|2020-10-28 21:05:00|9110.1|9105.1|9108.6|9105.5|9110.3|9105.5|9106.5|9102.2|105
1603919400000|2020-10-28 21:10:00|9107.8|9105.4|9107.7|9103.5|9109.5|9105.5|9107.4|9103|147
1603919700000|2020-10-28 21:15:00|9108.6|9103.6|9107.7|9104.8|9108.6|9104.8|9107|9103|171
1603920000000|2020-10-28 21:20:00|9107.6|9103.9|9107.8|9104.8|9108.3|9104.8|9107|9103.9|64
1603920300000|2020-10-28 21:25:00|9107.7|9104.3|9106.3|9103.9|9107.8|9104.8|9105.5|9103.3|93
1603920600000|2020-10-28 21:30:00|9106.4|9103.7|9106.6|9103.6|9108|9104.2|9105.3|9102|199
1603920900000|2020-10-28 21:35:00|9106.4|9103.7|9107|9103.8|9109|9104.3|9105.2|9102.8|266
1603921200000|2020-10-28 21:40:00|9107.2|9103.4|9107.3|9103.9|9108.7|9104.5|9105.7|9102.6|265
1603921500000|2020-10-28 21:45:00|9107.4|9104.1|9106.4|9104|9108.2|9104.7|9105.7|9102.4|265
1603921800000|2020-10-28 21:50:00|9106.6|9104.2|9107|9102.5|9108.3|9104.6|9105.5|9101.8|265
1603922100000|2020-10-28 21:55:00|9107.1|9102.3|9106.5|9104.1|9108.2|9105|9105.8|9101.7|291
1603922400000|2020-10-28 22:00:00|9107.2|9102.2|9105.3|9102.9|9107.3|9103.7|9103.9|9101.5|278
1603922700000|2020-10-28 22:05:00|9105.2|9102.8|9103.9|9101.5|9105.3|9102.9|9103.8|9101.4|143
1603923000000|2020-10-28 22:10:00|9104|9101.6|9104.4|9102|9104.8|9102.4|9104|9101.6|100
1603923300000|2020-10-28 22:15:00|9104.3|9101.9|9103.8|9101.4|9104.6|9102.2|9103.5|9101.1|108
1603923600000|2020-10-28 22:20:00|9103.7|9101.3|9102.8|9100.4|9104|9101.6|9102.4|9100|144
1603923900000|2020-10-28 22:25:00|9102.5|9100.1|9102.2|9099.8|9103.2|9100.8|9101.9|9099.5|118
1603924200000|2020-10-28 22:30:00|9102.1|9099.7|9103.1|9100.7|9103.3|9100.9|9101.8|9099.4|99
1603924500000|2020-10-28 22:35:00|9103|9100.6|9102.4|9100|9103.2|9100.8|9101.5|9099.1|134
1603924800000|2020-10-28 22:40:00|9102.3|9099.9|9104.1|9101.7|9104.2|9101.8|9102.2|9099.8|138
1603925100000|2020-10-28 22:45:00|9104|9101.6|9104.8|9102.4|9104.9|9102.5|9103.8|9101.4|91
1603925400000|2020-10-28 22:50:00|9104.7|9102.3|9104.3|9101.9|9104.7|9102.3|9103.9|9101.5|102
1603925700000|2020-10-28 22:55:00|9104.4|9102|9104.9|9102.5|9105.1|9102.7|9104|9101.6|88
1603926000000|2020-10-28 23:00:00|9104.8|9102.4|9106.4|9104|9106.9|9104.5|9104.8|9102.4|214
1603926300000|2020-10-28 23:05:00|9106.3|9103.9|9108.2|9105.8|9108.4|9106|9106.2|9103.8|127
1603926600000|2020-10-28 23:10:00|9108|9105.6|9108.8|9106.4|9109.4|9107|9107.9|9105.5|151
1603926900000|2020-10-28 23:15:00|9108.7|9106.3|9108.6|9106.2|9109|9106.6|9108|9105.6|128
1603927200000|2020-10-28 23:20:00|9108.9|9106.5|9109.7|9107.3|9110|9107.6|9108.8|9106.4|163
1603927500000|2020-10-28 23:25:00|9109.6|9107.2|9109.6|9107.2|9109.8|9107.4|9108.9|9106.5|67
1603927800000|2020-10-28 23:30:00|9109.5|9107.1|9109.1|9106.7|9109.9|9107.8|9108.8|9106.4|128
1603928100000|2020-10-28 23:35:00|9109.2|9106.8|9108|9105.6|9109.2|9107|9108|9105.6|111
1603928400000|2020-10-28 23:40:00|9108.1|9105.7|9107.6|9105.2|9108.1|9105.7|9107.5|9105.1|55
1603928700000|2020-10-28 23:45:00|9107.5|9105.1|9107.3|9104.9|9107.8|9105.6|9106.9|9104.5|77
1603929000000|2020-10-28 23:50:00|9107.4|9105|9109.5|9107.1|9109.6|9107.2|9107|9104.6|140
1603929300000|2020-10-28 23:55:00|9109.4|9107|9108.7|9106.3|9109.5|9107.1|9108.3|9105.9|95
1603929600000|2020-10-29 00:00:00|9108.8|9106.4|9107.8|9105.4|9111.3|9108.9|9107.8|9105.4|237
1603929900000|2020-10-29 00:05:00|9107.6|9105.2|9106.1|9103.7|9108.1|9105.7|9105.6|9103.2|233
1603930200000|2020-10-29 00:10:00|9106.2|9103.8|9105.3|9102.9|9106.3|9103.9|9104.4|9102|127
1603930500000|2020-10-29 00:15:00|9105.4|9103|9104.5|9102.1|9106.2|9103.8|9104.4|9102|106
1603930800000|2020-10-29 00:20:00|9104.4|9102|9102.9|9100.5|9104.8|9102.7|9102.7|9100.3|192
1603931100000|2020-10-29 00:25:00|9103|9100.6|9103.2|9100.8|9103.5|9101.1|9102|9099.6|179
1603931400000|2020-10-29 00:30:00|9103.1|9100.7|9103.7|9101.3|9103.8|9101.6|9102.9|9100.5|85
1603931700000|2020-10-29 00:35:00|9103.6|9101.2|9104.4|9102|9104.5|9102.5|9103.6|9101.2|125
1603932000000|2020-10-29 00:40:00|9104.3|9101.9|9104.4|9102|9104.6|9102.4|9103.8|9101.5|155
1603932300000|2020-10-29 00:45:00|9104.5|9102.1|9104.6|9102.2|9105.4|9103.2|9103.5|9101.5|192
1603932600000|2020-10-29 00:50:00|9104.5|9102.1|9105.5|9103.1|9105.7|9103.7|9103.4|9101.5|258
1603932900000|2020-10-29 00:55:00|9105.6|9103.2|9105.9|9103.5|9107.3|9105.3|9104.9|9102.9|216
1603933200000|2020-10-29 01:00:00|9105.8|9103.4|9107.1|9104.7|9107.9|9106|9105.3|9103.3|259
1603933500000|2020-10-29 01:05:00|9106.6|9105.1|9107|9104.6|9107.5|9105.4|9106.1|9103.8|188
1603933800000|2020-10-29 01:10:00|9106.9|9104.5|9105.8|9103.4|9107.1|9105|9104.9|9102.9|181
1603934100000|2020-10-29 01:15:00|9106.1|9103.7|9106.9|9104.5|9107|9105.1|9105.7|9103.6|206
1603934400000|2020-10-29 01:20:00|9106.8|9104.4|9109.3|9106.9|9109.3|9107.3|9106.8|9104.4|202
1603934700000|2020-10-29 01:25:00|9109.2|9106.8|9109.3|9106.9|9109.5|9107.4|9108.3|9105.9|172
1603935000000|2020-10-29 01:30:00|9109.2|9106.8|9108.6|9106.2|9109.3|9106.9|9107.6|9105.2|205
1603935300000|2020-10-29 01:35:00|9108.5|9106.1|9106.2|9103.8|9108.6|9106.2|9105.8|9103.7|219
1603935600000|2020-10-29 01:40:00|9106.3|9103.9|9106.3|9103.9|9106.3|9104.3|9104.9|9102.8|205
1603935900000|2020-10-29 01:45:00|9106.2|9103.8|9104.6|9102.2|9106.7|9104.7|9103.1|9100.7|154
1603936200000|2020-10-29 01:50:00|9104.2|9102.7|9105.4|9103|9106.5|9104.2|9104.1|9102|249
1603936500000|2020-10-29 01:55:00|9105.2|9102.8|9103.9|9101.5|9105.5|9103.3|9102.8|9100.9|306
1603936800000|2020-10-29 02:00:00|9104|9101.6|9105.4|9103|9105.5|9103.6|9103.4|9101.3|237
1603937100000|2020-10-29 02:05:00|9105.5|9103.1|9106.1|9103.7|9106.8|9104.4|9104.8|9102.9|158
1603937400000|2020-10-29 02:10:00|9106.2|9103.8|9104.9|9102.5|9106.4|9104.2|9104|9101.6|274
1603937700000|2020-10-29 02:15:00|9105|9102.6|9104.8|9102.4|9105.5|9103.4|9104.7|9102.3|128
1603938000000|2020-10-29 02:20:00|9104.9|9102.5|9104.5|9102.1|9105.1|9102.7|9104|9101.9|159
1603938300000|2020-10-29 02:25:00|9104.4|9102|9103.7|9101.3|9104.7|9102.8|9103.5|9101.2|174
1603938600000|2020-10-29 02:30:00|9103.6|9101.2|9102.6|9100.2|9103.8|9101.4|9101.8|9099.7|116
1603938900000|2020-10-29 02:35:00|9102.5|9100.1|9102.9|9100.5|9102.9|9100.7|9102|9099.8|71
1603939200000|2020-10-29 02:40:00|9102.8|9100.4|9103|9100.6|9103.4|9101.3|9102.3|9100.3|122
1603939500000|2020-10-29 02:45:00|9102.9|9100.5|9103.8|9102.3|9104|9102.4|9102.9|9100.5|119
1603939800000|2020-10-29 02:50:00|9103.9|9102.4|9104.4|9102.9|9105.1|9103.1|9103.3|9101.8|134
1603940100000|2020-10-29 02:55:00|9104.9|9102.5|9103.9|9101.5|9105.1|9103.2|9102.6|9100.6|171
1603940400000|2020-10-29 03:00:00|9104|9101.6|9103.9|9101.5|9105.3|9102.9|9103.3|9101.3|144
1603940700000|2020-10-29 03:05:00|9103.8|9101.4|9104.3|9102.8|9104.8|9102.9|9103.6|9101.2|76
1603941000000|2020-10-29 03:10:00|9104.4|9102.9|9103.8|9101.4|9105.5|9103.1|9103.6|9101.3|202
1603941300000|2020-10-29 03:15:00|9103.9|9101.5|9103.7|9101.3|9103.9|9101.5|9103.3|9100.9|142
1603941600000|2020-10-29 03:20:00|9103.8|9101.4|9102.1|9099.7|9104.6|9102.7|9101.7|9099.7|159
1603941900000|2020-10-29 03:25:00|9102.2|9099.8|9097.9|9095.5|9102.3|9100.2|9096.9|9094.9|248
1603942200000|2020-10-29 03:30:00|9097.8|9095.4|9097.8|9095.4|9098|9095.9|9096.8|9094.8|179
1603942500000|2020-10-29 03:35:00|9097.9|9095.5|9098.6|9096.2|9098.8|9096.9|9097.8|9095.4|101
1603942800000|2020-10-29 03:40:00|9098.7|9096.3|9099.5|9097.1|9099.7|9097.5|9098.2|9096.1|108
1603943100000|2020-10-29 03:45:00|9099.4|9097|9099.7|9097.3|9100.4|9098.2|9098.9|9096.8|107
1603943400000|2020-10-29 03:50:00|9099.6|9097.2|9097.3|9095.8|9099.6|9097.2|9097.1|9095.2|157
1603943700000|2020-10-29 03:55:00|9097.2|9095.7|9097.7|9095.3|9098.8|9096.4|9096.6|9094.7|135
1603944000000|2020-10-29 04:00:00|9097.8|9095.4|9095.4|9093|9097.9|9095.8|9095.2|9092.8|162
1603944300000|2020-10-29 04:05:00|9095.5|9093.1|9096.2|9093.8|9096.3|9094.4|9095.2|9092.8|142
1603944600000|2020-10-29 04:10:00|9096.3|9093.9|9097|9094.6|9097.4|9095.3|9096.3|9093.9|94
1603944900000|2020-10-29 04:15:00|9096.9|9094.5|9096.2|9093.8|9096.9|9094.8|9095.2|9092.8|165
1603945200000|2020-10-29 04:20:00|9096.3|9093.9|9096.9|9094.5|9097|9094.6|9095.7|9093.7|60
1603945500000|2020-10-29 04:25:00|9097|9094.6|9095.8|9093.4|9097|9094.6|9095.4|9093.3|69
1603945800000|2020-10-29 04:30:00|9095.9|9093.5|9096.2|9093.8|9096.4|9094.1|9095.2|9092.9|86
1603946100000|2020-10-29 04:35:00|9096.3|9093.9|9095.2|9092.8|9097.1|9094.7|9094.9|9092.8|165
1603946400000|2020-10-29 04:40:00|9095.3|9092.9|9094.4|9092|9096.1|9093.9|9093.7|9091.6|159
1603946700000|2020-10-29 04:45:00|9094.3|9091.9|9092.3|9089.9|9094.6|9092.2|9091.9|9089.5|144
1603947000000|2020-10-29 04:50:00|9092.4|9090|9094.4|9092|9094.4|9092|9091.4|9089.4|155
1603947300000|2020-10-29 04:55:00|9094.5|9092.1|9094.9|9092.5|9095.4|9093.2|9094.4|9092|91
1603947600000|2020-10-29 05:00:00|9094.7|9092.3|9095.3|9092.9|9096.5|9094.1|9094.5|9092.1|151
1603947900000|2020-10-29 05:05:00|9095.2|9092.8|9095.3|9092.9|9096.1|9093.8|9094.6|9092.2|110
1603948200000|2020-10-29 05:10:00|9095.4|9093|9094.7|9092.3|9095.4|9093.2|9094.2|9091.8|111
1603948500000|2020-10-29 05:15:00|9094.8|9092.4|9095|9092.6|9095.3|9092.9|9093.8|9091.9|102
1603948800000|2020-10-29 05:20:00|9094.9|9092.5|9096.4|9094|9097|9095|9094.9|9092.5|154
1603949100000|2020-10-29 05:25:00|9096.5|9094.1|9096.5|9094.1|9097|9095.1|9095.7|9093.6|163
1603949400000|2020-10-29 05:30:00|9096.4|9094|9097.2|9094.8|9097.7|9095.7|9096.2|9093.8|171
1603949700000|2020-10-29 05:35:00|9097.3|9094.9|9097.2|9094.8|9097.3|9094.9|9097.1|9094.7|84
1603950000000|2020-10-29 05:40:00|9097.3|9094.9|9098.1|9095.7|9099|9097.1|9096.8|9094.8|133
1603950300000|2020-10-29 05:45:00|9098|9095.6|9094.3|9091.9|9098|9095.6|9094.2|9091.8|196
1603950600000|2020-10-29 05:50:00|9094.4|9092|9095.5|9093.1|9096|9094|9094.2|9091.8|189
1603950900000|2020-10-29 05:55:00|9095.4|9093|9093.9|9091.5|9095.5|9093.4|9093.2|9091.3|275
1603951200000|2020-10-29 06:00:00|9093.7|9091.3|9093.9|9091.5|9095.3|9092.9|9093.5|9091.1|177
1603951500000|2020-10-29 06:05:00|9093.4|9091.9|9093.9|9091.5|9094.4|9092.2|9092|9090.1|223
1603951800000|2020-10-29 06:10:00|9094|9091.6|9095.1|9092.7|9096|9093.6|9093.4|9091.2|197
1603952100000|2020-10-29 06:15:00|9095.2|9092.8|9093.1|9091.6|9095.4|9093.2|9093|9091.1|118
1603952400000|2020-10-29 06:20:00|9093.2|9091.7|9091.5|9090|9094.2|9092.3|9090.9|9089|263
1603952700000|2020-10-29 06:25:00|9091.9|9089.5|9092.5|9090.1|9092.6|9090.7|9091.2|9089.3|203
1603953000000|2020-10-29 06:30:00|9092.6|9090.2|9092.5|9090.1|9093|9091|9091.1|9089.1|144
1603953300000|2020-10-29 06:35:00|9092.4|9090|9092|9089.6|9093.1|9091.2|9091.4|9089.4|158
1603953600000|2020-10-29 06:40:00|9092.1|9089.7|9092.5|9090.1|9093.6|9091.7|9091.6|9089.6|178
1603953900000|2020-10-29 06:45:00|9092.4|9090|9091.2|9088.8|9092.4|9090.4|9090.8|9088.7|159
1603954200000|2020-10-29 06:50:00|9091.4|9089|9093.7|9091.3|9093.8|9091.9|9089.9|9088|160
1603954500000|2020-10-29 06:55:00|9093.8|9091.4|9094.3|9091.9|9094.9|9093|9092.6|9090.7|172
1603954800000|2020-10-29 07:00:00|9094.6|9092.2|9099.7|9097.3|9101.3|9099.3|9094.1|9092.1|441
1603955100000|2020-10-29 07:05:00|9099.6|9097.2|9099.1|9097.6|9100.4|9098.5|9098|9096.4|401
1603955400000|2020-10-29 07:10:00|9099|9097.5|9097.8|9096.3|9099.6|9098|9097.5|9095.6|368
1603955700000|2020-10-29 07:15:00|9097.7|9096.2|9094|9092.5|9098|9096.5|9093.9|9092.4|309
1603956000000|2020-10-29 07:20:00|9093.9|9092.4|9093.2|9091.7|9094.9|9093.4|9092.5|9091|263
1603956300000|2020-10-29 07:25:00|9093.1|9091.6|9093.6|9091.2|9095.1|9093.3|9093|9090.8|283
1603956600000|2020-10-29 07:30:00|9093.7|9091.3|9096.4|9094.9|9096.9|9094.9|9092.6|9090.8|420
1603956900000|2020-10-29 07:35:00|9096.3|9094.8|9096.1|9093.7|9101.3|9099.4|9095.7|9093.6|400
1603957200000|2020-10-29 07:40:00|9096.2|9093.8|9098.9|9096.5|9099|9097.1|9095.3|9093.4|354
1603957500000|2020-10-29 07:45:00|9099|9096.6|9099.4|9097|9100|9098.2|9097.6|9095.3|343
1603957800000|2020-10-29 07:50:00|9099.3|9096.9|9103.3|9100.9|9103.9|9101.8|9099.2|9096.9|324
1603958100000|2020-10-29 07:55:00|9103.2|9100.8|9112.2|9109.8|9113.2|9111.2|9102.8|9100.8|402
1603958400000|2020-10-29 08:00:00|9112.1|9109.7|9113.6|9111.2|9114.9|9113|9110.1|9107.8|425
1603958700000|2020-10-29 08:05:00|9113.5|9111.1|9115.3|9113.8|9119.2|9116.9|9113.5|9111.1|373
1603959000000|2020-10-29 08:10:00|9115.1|9113.6|9118.8|9117.3|9118.9|9117.4|9113|9111.2|569
1603959300000|2020-10-29 08:15:00|9118.7|9117.2|9118.1|9116.6|9120.5|9118.6|9117.4|9115.2|556
1603959600000|2020-10-29 08:20:00|9118|9116.5|9116.4|9114.9|9119.3|9117.4|9114.6|9112.9|537
1603959900000|2020-10-29 08:25:00|9116.3|9114.8|9112.6|9110.2|9117|9115.5|9111.7|9109.4|507
1603960200000|2020-10-29 08:30:00|9112.7|9110.3|9110.5|9109|9113.6|9111.6|9108.9|9107|400
1603960500000|2020-10-29 08:35:00|9110.4|9108.9|9110.2|9108.7|9111.8|9109.8|9108|9106|454
1603960800000|2020-10-29 08:40:00|9110.3|9108.8|9114.7|9113.2|9116.3|9114.5|9109.6|9107.6|555
1603961100000|2020-10-29 08:45:00|9114.6|9113.1|9111.4|9109|9115.5|9113.9|9110.5|9108.6|466
1603961400000|2020-10-29 08:50:00|9111|9109.5|9112.1|9109.7|9113|9111.5|9111|9109.5|286
1603961700000|2020-10-29 08:55:00|9111.7|9110.2|9110.9|9109.4|9112.3|9110.8|9109.1|9107.5|368
1603962000000|2020-10-29 09:00:00|9110.8|9109.3|9106.8|9105.3|9111.4|9109.6|9103.7|9101.3|412
1603962300000|2020-10-29 09:05:00|9106.9|9105.4|9108.3|9106.8|9109.6|9107.6|9106.5|9105|421
1603962600000|2020-10-29 09:10:00|9108.2|9106.7|9112.4|9110|9112.7|9110.8|9108.1|9106.2|347
1603962900000|2020-10-29 09:15:00|9112.5|9110.1|9114.4|9112.9|9117.8|9116.3|9111.7|9110.1|521
1603963200000|2020-10-29 09:20:00|9114.3|9112.8|9115.8|9114.3|9117.2|9115.3|9112.3|9110.5|426
1603963500000|2020-10-29 09:25:00|9115.7|9114.2|9115.6|9114.1|9118.2|9116.7|9115.1|9113.6|299
1603963800000|2020-10-29 09:30:00|9115.5|9114|9116.6|9114.2|9117.4|9115.9|9113.6|9111.8|332
1603964100000|2020-10-29 09:35:00|9116.5|9114.1|9114.9|9113.4|9117.5|9115.9|9113.7|9111.7|514
1603964400000|2020-10-29 09:40:00|9114.8|9113.3|9112.9|9111.4|9115.6|9114.1|9112.4|9110.4|384
1603964700000|2020-10-29 09:45:00|9113|9111.5|9116.9|9115.4|9118.3|9116.8|9112.9|9111.4|306
1603965000000|2020-10-29 09:50:00|9117|9115.5|9117.3|9115.8|9118.1|9116.5|9115.1|9113.6|363
1603965300000|2020-10-29 09:55:00|9117.4|9115.9|9119.7|9118.2|9121.2|9119.3|9117.3|9115.8|390
1603965600000|2020-10-29 10:00:00|9119.6|9118.1|9119.8|9118.3|9120.7|9119.1|9117.8|9116.3|440
1603965900000|2020-10-29 10:05:00|9119.7|9118.2|9123.2|9121.7|9124.5|9122.7|9118.9|9117.4|376
1603966200000|2020-10-29 10:10:00|9123.6|9122.1|9120.5|9119|9125.5|9123.7|9120.5|9118.5|389
1603966500000|2020-10-29 10:15:00|9120.6|9119.1|9116.4|9114.9|9123.2|9121.7|9116.3|9114.7|478
1603966800000|2020-10-29 10:20:00|9116.3|9114.8|9111.3|9109.8|9116.9|9115|9111.1|9109.3|512
1603967100000|2020-10-29 10:25:00|9111.2|9109.7|9111|9108.6|9112.9|9110.8|9109.9|9108|333
1603967400000|2020-10-29 10:30:00|9110.9|9108.5|9112.3|9110.8|9112.9|9111|9110.4|9108.4|447
1603967700000|2020-10-29 10:35:00|9112.2|9110.7|9111.8|9110.3|9112.6|9110.8|9110.4|9108.5|384
1603968000000|2020-10-29 10:40:00|9111.9|9110.4|9111.7|9110.2|9111.9|9110.4|9108.3|9106.4|464
1603968300000|2020-10-29 10:45:00|9111.8|9110.3|9113.1|9111.6|9113.4|9111.9|9109.1|9107.6|351
1603968600000|2020-10-29 10:50:00|9113|9111.5|9113.7|9112.2|9115.6|9113.8|9110.5|9108.6|572
1603968900000|2020-10-29 10:55:00|9113.6|9112.1|9117.5|9116|9118.7|9116.9|9111.8|9110.3|386
1603969200000|2020-10-29 11:00:00|9117.4|9115.9|9116.5|9115|9118.8|9117|9114.9|9113.4|350
1603969500000|2020-10-29 11:05:00|9116.4|9114.9|9118.8|9117.3|9119.5|9118|9115.8|9114.3|518
1603969800000|2020-10-29 11:10:00|9118.9|9117.4|9116.6|9115.1|9119.7|9118.2|9116.1|9114.6|543
1603970100000|2020-10-29 11:15:00|9116.7|9115.2|9116.3|9114.8|9117.3|9115.8|9114.5|9112.7|395
1603970400000|2020-10-29 11:20:00|9116.2|9114.7|9118.4|9116.9|9119|9117.5|9115.6|9114.1|287
1603970700000|2020-10-29 11:25:00|9118.5|9117|9122.2|9120.7|9122.3|9120.8|9118.3|9116.8|400
1603971000000|2020-10-29 11:30:00|9122.1|9120.6|9125.2|9122.8|9126.3|9124.5|9122.1|9120.5|388
1603971300000|2020-10-29 11:35:00|9125.3|9122.9|9125.7|9123.3|9126.3|9124.5|9124.7|9122.7|299
1603971600000|2020-10-29 11:40:00|9125.5|9123.1|9124.7|9123.2|9128.8|9127.3|9123.7|9121.8|481
1603971900000|2020-10-29 11:45:00|9124.6|9123.1|9125.6|9124.1|9126.8|9125.3|9122.5|9120.7|423
1603972200000|2020-10-29 11:50:00|9125.5|9124|9126.5|9125|9126.8|9125.1|9124.6|9123.1|375
1603972500000|2020-10-29 11:55:00|9126.4|9124.9|9125.7|9124.2|9127.7|9126.2|9125.6|9123.8|408
1603972800000|2020-10-29 12:00:00|9125.6|9124.1|9123.8|9122.3|9126.4|9124.8|9123.8|9122|406
1603973100000|2020-10-29 12:05:00|9124|9122.5|9127.1|9125.6|9128.2|9126.7|9123.8|9122.3|365
1603973400000|2020-10-29 12:10:00|9127|9125.5|9125.4|9123|9127.3|9125.7|9124.8|9123|335
1603973700000|2020-10-29 12:15:00|9125.2|9123.7|9134|9132.5|9135|9133.1|9125|9123.3|504
1603974000000|2020-10-29 12:20:00|9134.1|9132.6|9130.6|9129.1|9135.5|9133.5|9130.6|9129.1|399
1603974300000|2020-10-29 12:25:00|9130.7|9129.2|9128.9|9126.5|9132.4|9130.9|9128.4|9126|349
1603974600000|2020-10-29 12:30:00|9129.1|9126.2|9121.3|9119.8|9129.7|9126.7|9121.2|9119.3|682
1603974900000|2020-10-29 12:35:00|9121.4|9119.9|9126.1|9123.7|9127.2|9125.3|9120.8|9118.8|423
1603975200000|2020-10-29 12:40:00|9126.2|9123.8|9129|9126.6|9129.7|9127.3|9125.7|9123.7|550
1603975500000|2020-10-29 12:45:00|9128.7|9126|9123.3|9120.9|9130.8|9128.4|9121.2|9119.1|663
1603975800000|2020-10-29 12:50:00|9123.4|9121|9128.7|9126.3|9129.5|9127.8|9123.1|9121|670
1603976100000|2020-10-29 12:55:00|9128.4|9126.9|9129.8|9127.4|9134|9132.2|9128.4|9126.6|523
1603976400000|2020-10-29 13:00:00|9129.7|9127.3|9131.6|9130.1|9132.8|9130.9|9127.2|9125.4|553
1603976700000|2020-10-29 13:05:00|9131.7|9130.2|9133.1|9131.6|9135|9133.5|9130|9128.5|559
1603977000000|2020-10-29 13:10:00|9133.3|9131.8|9129|9127.5|9134.3|9132.8|9128.6|9126.8|623
1603977300000|2020-10-29 13:15:00|9129.1|9127.6|9127.3|9125.8|9129.8|9128.1|9125.4|9123.6|466
1603977600000|2020-10-29 13:20:00|9127.4|9125.9|9127.3|9125.8|9128.6|9127.1|9123.4|9121.9|572
1603977900000|2020-10-29 13:25:00|9127.5|9126|9127.4|9125.9|9129.1|9127.6|9125.6|9123.7|612
1603978200000|2020-10-29 13:30:00|9127|9125.5|9129|9127.5|9132.2|9130.7|9123.1|9121.2|939
1603978500000|2020-10-29 13:35:00|9129.1|9127.6|9136|9134.5|9137.3|9134.9|9128.4|9126.4|828
1603978800000|2020-10-29 13:40:00|9136.5|9134.1|9131.2|9128.8|9139.5|9137.2|9131|9128.6|833
1603979100000|2020-10-29 13:45:00|9131.3|9128.9|9138.1|9135.7|9141|9138.6|9129.3|9127.1|879
1603979400000|2020-10-29 13:50:00|9138|9135.6|9136.5|9134.1|9144.5|9142.5|9135.9|9133.5|854
1603979700000|2020-10-29 13:55:00|9136.3|9133.9|9139.4|9137|9139.8|9137.7|9133.8|9131.8|572
1603980000000|2020-10-29 14:00:00|9139|9136.6|9141.5|9139.1|9141.5|9139.3|9135.8|9134|534
1603980300000|2020-10-29 14:05:00|9141.4|9139|9143|9140.6|9144.8|9142.4|9140.5|9138.1|484
1603980600000|2020-10-29 14:10:00|9143.1|9140.7|9146.6|9144.2|9148|9146|9142.5|9140.1|551
1603980900000|2020-10-29 14:15:00|9146.5|9144.1|9148.8|9146.4|9149.6|9147.6|9146|9143.9|480
1603981200000|2020-10-29 14:20:00|9148.7|9146.3|9148.9|9146.5|9150.2|9148.2|9146.4|9144.4|438
1603981500000|2020-10-29 14:25:00|9149|9146.6|9142.2|9140.7|9149.5|9147.5|9141.4|9139.5|549
1603981800000|2020-10-29 14:30:00|9141.9|9140.4|9143|9140.6|9146|9143.8|9141.4|9139.5|448
1603982100000|2020-10-29 14:35:00|9142.9|9140.5|9141|9138.6|9143.5|9141.5|9138.7|9137.2|485
1603982400000|2020-10-29 14:40:00|9140.9|9138.5|9138.2|9136.7|9143|9141.5|9136.7|9135.2|394
1603982700000|2020-10-29 14:45:00|9138.5|9136.1|9146.7|9145.2|9146.7|9145.2|9137.5|9136|390
1603983000000|2020-10-29 14:50:00|9146.6|9145.1|9151|9149.5|9151.5|9150|9145.9|9144.4|321
1603983300000|2020-10-29 14:55:00|9150.9|9149.4|9148.8|9147.3|9153.2|9151.7|9148.8|9147.3|317
1603983600000|2020-10-29 15:00:00|9148.9|9147.4|9154.4|9152.9|9154.5|9152.9|9147.5|9146|366
1603983900000|2020-10-29 15:05:00|9154.3|9152.8|9158|9155.6|9158.7|9156.9|9154.3|9152.8|398
1603984200000|2020-10-29 15:10:00|9158.3|9155.9|9158.9|9157.4|9159.6|9157.8|9155.8|9153.8|358
1603984500000|2020-10-29 15:15:00|9159|9157.5|9162.3|9160.8|9162.9|9161.1|9158.2|9156.7|329
1603984800000|2020-10-29 15:20:00|9162.4|9160.9|9163|9161.5|9166|9164.3|9161.5|9160|307
1603985100000|2020-10-29 15:25:00|9162.4|9160.9|9163.4|9161.9|9164.1|9162.6|9161.1|9159.4|225
1603985400000|2020-10-29 15:30:00|9163.3|9161.8|9165.8|9164.3|9165.8|9164.3|9163|9161.4|281
1603985700000|2020-10-29 15:35:00|9166|9164.5|9163.9|9162.4|9167.5|9166|9163|9161.5|298
1603986000000|2020-10-29 15:40:00|9163.8|9162.3|9165.4|9163.9|9166.1|9164|9163.8|9162.3|347
1603986300000|2020-10-29 15:45:00|9164.9|9163.4|9164.3|9162.8|9167.1|9165.6|9162.7|9160.9|389
1603986600000|2020-10-29 15:50:00|9164.2|9162.7|9166.3|9163.9|9167.4|9165.9|9164.2|9162.7|402
1603986900000|2020-10-29 15:55:00|9166.1|9164.6|9171.2|9169.7|9172.6|9171|9166.1|9164.1|509
1603987200000|2020-10-29 16:00:00|9171|9169.5|9167.5|9166|9171.2|9169.7|9166.4|9164.7|483
1603987500000|2020-10-29 16:05:00|9167.6|9166.1|9167.1|9165.6|9168.8|9167.3|9166.1|9164.6|270
1603987800000|2020-10-29 16:10:00|9167|9165.5|9162.7|9161.2|9168.9|9167.4|9162.7|9161.2|337
1603988100000|2020-10-29 16:15:00|9163|9161.5|9163.4|9161.9|9165.7|9164.2|9162.8|9161.3|369
1603988400000|2020-10-29 16:20:00|9163.3|9161.8|9166.5|9165|9167|9165.1|9163.2|9161.7|294
1603988700000|2020-10-29 16:25:00|9166.4|9164.9|9163.4|9161.9|9166.8|9165.1|9163|9161.2|325
1603989000000|2020-10-29 16:30:00|9163.3|9161.8|9161.3|9159.8|9164.4|9162.5|9161|9159.5|273
1603989300000|2020-10-29 16:35:00|9161.2|9159.7|9162|9160.5|9164.7|9162.6|9160.9|9159.4|263
1603989600000|2020-10-29 16:40:00|9161.9|9160.4|9164.7|9163.2|9165.1|9163.4|9161.3|9159.8|229
1603989900000|2020-10-29 16:45:00|9164.8|9163.3|9163.3|9161.8|9166.2|9164.2|9163.2|9161.6|219
1603990200000|2020-10-29 16:50:00|9163.4|9161.9|9164.5|9163|9166.7|9165|9163.4|9161.9|301
1603990500000|2020-10-29 16:55:00|9164.6|9163.1|9167.3|9165.8|9168.6|9166.8|9164.6|9162.7|220
1603990800000|2020-10-29 17:00:00|9167.4|9165.9|9166.4|9164.9|9169|9167.4|9165.8|9164.3|301
1603991100000|2020-10-29 17:05:00|9166.5|9165|9168.8|9167.3|9169.6|9167.7|9166.4|9164.8|231
1603991400000|2020-10-29 17:10:00|9168.9|9167.4|9169.8|9168.3|9171.2|9169.7|9168|9166.1|272
1603991700000|2020-10-29 17:15:00|9169.7|9168.2|9169.1|9167.6|9170.3|9168.7|9169|9167.3|178
1603992000000|2020-10-29 17:20:00|9169|9167.5|9169.5|9168|9169.9|9168.4|9168.3|9166.5|255
1603992300000|2020-10-29 17:25:00|9169.6|9168.1|9170.6|9169.1|9171.1|9169.3|9169.2|9167.6|206
1603992600000|2020-10-29 17:30:00|9170.7|9169.2|9172.7|9171.2|9173.9|9172.1|9170.6|9169.1|243
1603992900000|2020-10-29 17:35:00|9172.8|9171.3|9171.2|9168.8|9173.9|9171.9|9170.8|9168.7|304
1603993200000|2020-10-29 17:40:00|9171.1|9168.7|9170.9|9169.4|9172|9170|9170|9168.2|235
1603993500000|2020-10-29 17:45:00|9170.8|9169.3|9169.5|9168|9172|9170.1|9169|9167|259
1603993800000|2020-10-29 17:50:00|9169.6|9168.1|9168.9|9167.4|9170.5|9168.6|9168.6|9167.1|252
1603994100000|2020-10-29 17:55:00|9168.7|9167.2|9168.9|9166.5|9169.8|9168|9167.6|9166.1|269
1603994400000|2020-10-29 18:00:00|9168.8|9166.4|9168.9|9166.5|9169.1|9167.3|9167.2|9165.3|220
1603994700000|2020-10-29 18:05:00|9168.6|9167.1|9167.4|9165.9|9169.9|9167.9|9167.3|9165.4|209
1603995000000|2020-10-29 18:10:00|9167.5|9166|9167.5|9165.1|9167.6|9166|9166.7|9165|132
1603995300000|2020-10-29 18:15:00|9167.6|9165.2|9165|9163.5|9167.8|9165.8|9164.9|9163.1|221
1603995600000|2020-10-29 18:20:00|9164.9|9163.4|9162.2|9160.7|9165.3|9163.6|9162.1|9160.6|215
1603995900000|2020-10-29 18:25:00|9162.1|9160.6|9162.2|9160.7|9162.8|9161|9161.7|9160.2|141
1603996200000|2020-10-29 18:30:00|9162.4|9160.9|9160.3|9158.8|9162.6|9161.1|9160.1|9158.3|171
1603996500000|2020-10-29 18:35:00|9160.2|9158.7|9160.3|9158.8|9162.6|9161.1|9160|9158.3|236
1603996800000|2020-10-29 18:40:00|9160.4|9158.9|9159.1|9157.6|9162.1|9160.1|9158.8|9157.3|187
1603997100000|2020-10-29 18:45:00|9159.2|9157.7|9159.6|9158.1|9160.6|9159.1|9159.2|9157.1|222
1603997400000|2020-10-29 18:50:00|9160.1|9158.6|9159|9157.5|9160.4|9158.8|9158.3|9156.7|222
1603997700000|2020-10-29 18:55:00|9158.9|9157.4|9161.4|9159.9|9162.3|9160.8|9158.1|9156.3|296
1603998000000|2020-10-29 19:00:00|9161.3|9159.8|9161.2|9158.8|9162.1|9160.2|9159.7|9157.9|284
1603998300000|2020-10-29 19:05:00|9161.3|9158.9|9159.7|9158.2|9161.3|9159|9158.8|9156.9|157
1603998600000|2020-10-29 19:10:00|9159.4|9157.9|9160.4|9158.9|9161.7|9159.7|9159.4|9157.6|228
1603998900000|2020-10-29 19:15:00|9160.9|9158.5|9159.9|9158.4|9161.3|9159.7|9159.8|9158.3|221
1603999200000|2020-10-29 19:20:00|9160|9158.5|9159.9|9158.4|9161.3|9159.3|9159.5|9157.9|172
1603999500000|2020-10-29 19:25:00|9159.8|9158.3|9160.4|9158.9|9160.9|9159.4|9159.8|9157.7|220
1603999800000|2020-10-29 19:30:00|9160.3|9158.8|9158.5|9157|9160.3|9158.8|9158.5|9156.6|273
1604000100000|2020-10-29 19:35:00|9158.6|9157.1|9158.6|9157.1|9159.5|9158|9158.4|9156.5|194
1604000400000|2020-10-29 19:40:00|9158.7|9157.2|9157.7|9156.2|9159|9157.3|9157.5|9156|238
1604000700000|2020-10-29 19:45:00|9157.6|9156.1|9154.5|9153|9158.2|9156.7|9154.2|9152.1|289
1604001000000|2020-10-29 19:50:00|9154.3|9152.8|9154.7|9153.2|9155.9|9154|9153.2|9151.3|291
1604001300000|2020-10-29 19:55:00|9154.8|9153.3|9156.1|9154.6|9156.8|9154.8|9154.7|9152.7|228
1604001600000|2020-10-29 20:00:00|9155.8|9154.3|9156.3|9154.8|9156.7|9154.8|9155.4|9153.3|262
1604001900000|2020-10-29 20:05:00|9156.2|9154.7|9156.4|9154.9|9156.9|9155|9154.5|9152.7|160
1604002200000|2020-10-29 20:10:00|9156.3|9154.8|9156.4|9154.9|9156.9|9155|9155.5|9153.6|112
1604002500000|2020-10-29 20:15:00|9156.3|9154.8|9158.3|9155.9|9158.8|9156.7|9156.3|9154.4|98
1604002800000|2020-10-29 20:20:00|9158.4|9156|9158.4|9156.9|9158.8|9157|9158|9155.9|75
1604003100000|2020-10-29 20:25:00|9158.3|9156.8|9157.6|9156.1|9158.8|9156.9|9157.5|9155.6|55
1604003400000|2020-10-29 20:30:00|9157.7|9156.2|9159.6|9157.2|9159.9|9158|9157.4|9155.4|104
1604003700000|2020-10-29 20:35:00|9159.5|9157.1|9161.1|9158.7|9161.8|9159.6|9159.5|9157.1|100
1604004000000|2020-10-29 20:40:00|9161|9158.6|9160.2|9157.8|9161.2|9158.8|9160|9157.8|60
1604004300000|2020-10-29 20:45:00|9160.1|9157.7|9161.6|9159.2|9162.3|9160.3|9160|9157.7|115
1604004600000|2020-10-29 20:50:00|9161.1|9158.7|9160.1|9157.7|9161.2|9158.8|9159.9|9157.5|124
1604004900000|2020-10-29 20:55:00|9160.2|9157.8|9155.2|9150.2|9160.8|9158.4|9155|9150|124
1604005200000|2020-10-29 21:00:00|9155.6|9150.6|9153.1|9150.3|9158.5|9153.5|9153.1|9150.3|34
1604005500000|2020-10-29 21:05:00|9156.6|9151.6|9155.5|9150.5|9157.6|9152.6|9152|9147|87
1604005800000|2020-10-29 21:10:00|9153.1|9150.2|9155.2|9150.2|9158.4|9153.4|9153.1|9148.2|43
1604006100000|2020-10-29 21:15:00|9155|9150|9155.3|9150.3|9157.6|9152.6|9152.3|9147.3|62
1604006400000|2020-10-29 21:20:00|9153.2|9149.8|9155.3|9150.3|9157.1|9152.1|9153.2|9148.3|101
1604006700000|2020-10-29 21:25:00|9154.9|9149.9|9157.6|9152.6|9158.2|9153.2|9153.3|9149.1|128
1604007000000|2020-10-29 21:30:00|9157.7|9152.7|9158.3|9153.3|9159.8|9154.8|9157.6|9152.6|148
1604007300000|2020-10-29 21:35:00|9158.5|9153.5|9158.2|9153.2|9158.8|9153.8|9157.6|9152.6|148
1604007600000|2020-10-29 21:40:00|9158.3|9153.3|9158.8|9153.8|9158.8|9154.6|9157.7|9152.7|152
1604007900000|2020-10-29 21:45:00|9158.1|9153.1|9158.4|9153.4|9159.5|9154.6|9158|9153|151
1604008200000|2020-10-29 21:50:00|9158.2|9153.2|9158.6|9153.6|9159.5|9154.7|9157.7|9152.7|175
1604008500000|2020-10-29 21:55:00|9158.3|9153.3|9158.7|9153.7|9159.3|9154.3|9157.7|9152.7|376
1604008800000|2020-10-29 22:00:00|9159.6|9154.6|9158.9|9156.5|9161.7|9157.1|9158.4|9154.5|386
1604009100000|2020-10-29 22:05:00|9159|9156.6|9159.7|9157.3|9159.9|9157.5|9158.4|9156|116
1604009400000|2020-10-29 22:10:00|9159.6|9157.2|9160.7|9158.3|9160.8|9158.4|9159.6|9157.2|109
1604009700000|2020-10-29 22:15:00|9160.8|9158.4|9160.6|9158.2|9161.3|9158.9|9160.3|9157.8|71
1604010000000|2020-10-29 22:20:00|9160.5|9158.1|9160.5|9158.1|9160.7|9158.3|9160.4|9158|86
1604010300000|2020-10-29 22:25:00|9160.6|9158.2|9160.6|9158.2|9160.8|9158.4|9160.3|9157.9|82
1604010600000|2020-10-29 22:30:00|9160.5|9158.1|9160.7|9158.3|9160.8|9158.4|9160.5|9158.1|70
1604010900000|2020-10-29 22:35:00|9160.6|9158.2|9161.4|9159|9161.5|9159.1|9160.6|9158.2|64
1604011200000|2020-10-29 22:40:00|9161.3|9158.9|9161.3|9158.9|9161.5|9159.1|9161.2|9158.8|57
1604011500000|2020-10-29 22:45:00|9161.4|9159|9160.9|9158.5|9161.6|9159.2|9160.7|9158.3|73
1604011800000|2020-10-29 22:50:00|9160.7|9158.3|9160.8|9158.4|9161.4|9159|9160.7|9158.3|69
1604012100000|2020-10-29 22:55:00|9160.7|9158.3|9160.8|9158.4|9160.9|9158.5|9160.6|9158.2|84
1604012400000|2020-10-29 23:00:00|9160.7|9158.3|9160.2|9157.8|9160.8|9158.5|9159.7|9157.7|153
1604012700000|2020-10-29 23:05:00|9160.3|9157.9|9158.4|9156|9160.3|9158.3|9158.2|9155.8|138
1604013000000|2020-10-29 23:10:00|9158.3|9155.9|9158.3|9155.9|9159|9156.6|9158.2|9155.8|121
1604013300000|2020-10-29 23:15:00|9158.4|9156|9157.5|9155.1|9158.5|9156.3|9157.1|9155.1|85
1604013600000|2020-10-29 23:20:00|9157.6|9155.2|9157.3|9154.9|9157.7|9155.3|9156.6|9154.2|85
1604013900000|2020-10-29 23:25:00|9157.4|9155|9157.9|9155.5|9158.3|9155.9|9157.3|9154.9|106
1604014200000|2020-10-29 23:30:00|9157.8|9155.4|9156.5|9154.1|9158|9155.6|9156.3|9153.9|108
1604014500000|2020-10-29 23:35:00|9156.6|9154.2|9156.1|9153.7|9156.6|9154.2|9155.3|9153.3|80
1604014800000|2020-10-29 23:40:00|9156|9153.6|9155.4|9153|9156.3|9153.9|9155.3|9152.9|78
1604015100000|2020-10-29 23:45:00|9155.5|9153.1|9156.1|9153.7|9156.3|9153.9|9155.3|9153|83
1604015400000|2020-10-29 23:50:00|9156.2|9153.8|9156|9153.6|9156.6|9154.2|9155.7|9153.5|88
1604015700000|2020-10-29 23:55:00|9156.1|9153.7|9154.9|9152.5|9156.6|9154.2|9154.2|9151.8|153
1604016000000|2020-10-30 00:00:00|9155|9152.6|9159.1|9156.7|9160.1|9157.7|9154.9|9152.5|234
1604016300000|2020-10-30 00:05:00|9158.5|9156.1|9156.6|9155.1|9158.7|9156.8|9156.4|9154.5|139
1604016600000|2020-10-30 00:10:00|9156.5|9155|9158.4|9156|9159.2|9157.2|9156.5|9154.7|101
1604016900000|2020-10-30 00:15:00|9158.5|9156.1|9157.4|9155|9158.6|9156.2|9156.3|9154.5|132
1604017200000|2020-10-30 00:20:00|9157.3|9154.9|9156.3|9154.8|9157.4|9155.4|9155.5|9153.5|155
1604017500000|2020-10-30 00:25:00|9156.4|9154.9|9157.1|9155.6|9157.2|9155.7|9156.2|9154.3|89
1604017800000|2020-10-30 00:30:00|9157|9155.5|9157.2|9154.8|9158.5|9156.4|9156.7|9154.5|186
1604018100000|2020-10-30 00:35:00|9157.1|9154.7|9157.4|9155|9157.7|9156|9156.7|9154.5|140
1604018400000|2020-10-30 00:40:00|9157.3|9154.9|9157|9155.5|9158.3|9156.4|9156.8|9154.8|157
1604018700000|2020-10-30 00:45:00|9157.4|9155|9157.4|9155|9157.9|9156|9156.1|9154.2|136
1604019000000|2020-10-30 00:50:00|9157.5|9155.1|9153.8|9151.4|9157.6|9155.7|9153.7|9151.3|207
1604019300000|2020-10-30 00:55:00|9153.3|9150.9|9154|9151.6|9155|9152.8|9153.1|9150.7|208
1604019600000|2020-10-30 01:00:00|9153.9|9151.5|9152.9|9151.4|9154.8|9152.8|9152.4|9150.5|247
1604019900000|2020-10-30 01:05:00|9153|9151.5|9154.2|9151.8|9155.1|9153.1|9152.9|9151.1|184
1604020200000|2020-10-30 01:10:00|9154.3|9151.9|9154.4|9152|9155.2|9153.1|9153.9|9151.8|167
1604020500000|2020-10-30 01:15:00|9154.5|9152.1|9150.9|9149.4|9155.6|9153.7|9150.8|9149|239
1604020800000|2020-10-30 01:20:00|9151|9149.5|9151.3|9149.8|9152.4|9150.1|9150.3|9148.3|160
1604021100000|2020-10-30 01:25:00|9151.4|9149.9|9151.6|9149.2|9152.2|9150.2|9151.1|9148.9|147
1604021400000|2020-10-30 01:30:00|9151.5|9149.1|9149.5|9148|9151.8|9150.1|9149.3|9147.2|224
1604021700000|2020-10-30 01:35:00|9149.4|9147.9|9150|9147.6|9151|9149|9148.9|9147.1|188
1604022000000|2020-10-30 01:40:00|9149.7|9148.2|9148.8|9146.4|9150|9148.3|9148.2|9146.3|139
1604022300000|2020-10-30 01:45:00|9148.9|9146.5|9146.6|9144.2|9149.1|9147.1|9146.5|9144.2|192
1604022600000|2020-10-30 01:50:00|9146.7|9144.3|9147.2|9144.8|9148.3|9146.4|9146.5|9144.3|210
1604022900000|2020-10-30 01:55:00|9147.1|9144.7|9146.5|9145|9148.2|9146.3|9146.1|9144.3|169
1604023200000|2020-10-30 02:00:00|9147.2|9144.8|9147.7|9146.2|9149.4|9147.9|9146.8|9144.8|151
1604023500000|2020-10-30 02:05:00|9147.8|9146.3|9146.7|9145.2|9148.4|9146.5|9146.6|9145.1|123
1604023800000|2020-10-30 02:10:00|9146.6|9145.1|9146.4|9144|9147.3|9145.5|9145.5|9143.5|167
1604024100000|2020-10-30 02:15:00|9146.5|9144.1|9144.2|9142.7|9147.2|9145.4|9144.1|9142.3|227
1604024400000|2020-10-30 02:20:00|9144.4|9142|9146.5|9144.1|9146.5|9144.6|9143.7|9141.8|138
1604024700000|2020-10-30 02:25:00|9145.8|9144.3|9145.5|9143.1|9146.7|9144.7|9144.8|9142.9|141
1604025000000|2020-10-30 02:30:00|9145.2|9143.7|9145.4|9143|9145.7|9143.8|9144.7|9142.8|77
1604025300000|2020-10-30 02:35:00|9145.3|9142.9|9145.2|9143.7|9145.9|9144|9144.5|9142.7|90
1604025600000|2020-10-30 02:40:00|9145.1|9143.6|9145.4|9143.9|9145.8|9143.9|9144.9|9143|62
1604025900000|2020-10-30 02:45:00|9145.3|9143.8|9146.4|9144|9146.5|9144.6|9145.3|9143.5|131
1604026200000|2020-10-30 02:50:00|9146.5|9144.1|9146.8|9145.3|9147.1|9145.6|9145.8|9144|122
1604026500000|2020-10-30 02:55:00|9146.9|9145.4|9146.6|9144.2|9147.2|9145.4|9145.7|9143.9|110
1604026800000|2020-10-30 03:00:00|9146.7|9144.3|9146.9|9145.4|9147.9|9145.7|9146.6|9144.2|79
1604027100000|2020-10-30 03:05:00|9146.8|9145.3|9146.1|9144.6|9147.3|9145.4|9146|9144|75
1604027400000|2020-10-30 03:10:00|9146|9144.5|9141.3|9139.8|9146.3|9144.6|9141|9138.9|161
1604027700000|2020-10-30 03:15:00|9141.4|9139.9|9140.6|9139.1|9143.1|9141|9140.3|9138.4|193
1604028000000|2020-10-30 03:20:00|9140.5|9139|9140.1|9138.6|9142|9140.3|9139.8|9138|145
1604028300000|2020-10-30 03:25:00|9140|9138.5|9140.1|9137.7|9140.4|9138.5|9139.2|9137.4|117
1604028600000|2020-10-30 03:30:00|9140|9137.6|9139.1|9137.6|9140.1|9138.2|9139|9137.4|104
1604028900000|2020-10-30 03:35:00|9138.9|9137.4|9141.1|9138.7|9141.5|9139.7|9138.9|9137.2|165
1604029200000|2020-10-30 03:40:00|9141|9138.6|9141.7|9139.3|9141.9|9139.7|9140.2|9138.2|120
1604029500000|2020-10-30 03:45:00|9141.8|9139.4|9141.8|9139.4|9142|9140|9141.2|9139.3|115
1604029800000|2020-10-30 03:50:00|9141.7|9139.3|9141.9|9139.5|9142|9140.2|9141.2|9139.2|74
1604030100000|2020-10-30 03:55:00|9141.4|9139.9|9141.7|9139.3|9142|9140|9141.3|9139.2|62
1604030400000|2020-10-30 04:00:00|9141.8|9139.4|9143.1|9140.7|9143.3|9141.2|9141.2|9139.2|98
1604030700000|2020-10-30 04:05:00|9143.2|9140.8|9143.2|9140.8|9143.3|9141.4|9142.4|9140.4|89
1604031000000|2020-10-30 04:10:00|9143.1|9140.7|9143.4|9141.9|9143.9|9142|9143|9140.6|76
1604031300000|2020-10-30 04:15:00|9143.5|9142|9143.4|9141|9144|9142|9142.9|9140.8|82
1604031600000|2020-10-30 04:20:00|9143.3|9140.9|9143.9|9141.5|9143.9|9142|9142.8|9140.8|78
1604031900000|2020-10-30 04:25:00|9143.8|9141.4|9143.6|9142.1|9144|9142.2|9143|9141.1|79
1604032200000|2020-10-30 04:30:00|9143.7|9142.2|9144.4|9142|9145.1|9143|9143.7|9141.7|93
1604032500000|2020-10-30 04:35:00|9144.3|9141.9|9145.7|9143.3|9146.2|9143.9|9143.9|9141.9|95
1604032800000|2020-10-30 04:40:00|9145.3|9143.8|9145.9|9143.5|9146|9144|9144.8|9142.8|93
1604033100000|2020-10-30 04:45:00|9146.2|9143.8|9146.7|9144.3|9146.7|9144.3|9145.5|9143.4|114
1604033400000|2020-10-30 04:50:00|9146.6|9144.2|9146.8|9144.4|9147|9145.1|9146.3|9143.9|114
1604033700000|2020-10-30 04:55:00|9146.7|9144.3|9147|9144.6|9147.5|9145.1|9146.2|9143.8|122
1604034000000|2020-10-30 05:00:00|9146.9|9144.5|9146.7|9144.3|9147.1|9145.1|9145.8|9143.8|140
1604034300000|2020-10-30 05:05:00|9146.8|9144.4|9147.6|9145.2|9147.7|9145.7|9146.1|9144.2|127
1604034600000|2020-10-30 05:10:00|9147.5|9145.1|9148.1|9145.7|9148.6|9146.3|9147|9144.8|138
1604034900000|2020-10-30 05:15:00|9148|9145.6|9146.8|9145.3|9148.5|9146.8|9146.4|9144.7|200
1604035200000|2020-10-30 05:20:00|9146.7|9145.2|9148.1|9145.7|9148.1|9146.2|9144.7|9143|203
1604035500000|2020-10-30 05:25:00|9148|9145.6|9145.8|9143.4|9148.9|9146.9|9144.5|9142.6|290
1604035800000|2020-10-30 05:30:00|9145.7|9143.3|9145.7|9143.3|9146.5|9144.4|9142.3|9140.2|361
1604036100000|2020-10-30 05:35:00|9145.8|9143.4|9146.8|9144.4|9147.3|9145.4|9145.3|9143.3|280
1604036400000|2020-10-30 05:40:00|9146.7|9144.3|9145.3|9143.8|9146.8|9144.7|9144.1|9141.7|264
1604036700000|2020-10-30 05:45:00|9144.8|9142.9|9142.5|9140.1|9145.5|9143.7|9142.3|9139.9|233
1604037000000|2020-10-30 05:50:00|9142.3|9139.9|9141.5|9139.1|9143.6|9141.8|9140.9|9138.6|273
1604037300000|2020-10-30 05:55:00|9141.3|9138.9|9143.3|9140.9|9143.3|9141.3|9141.3|9138.9|262
1604037600000|2020-10-30 06:00:00|9143.2|9140.8|9146|9143.6|9146.9|9144.5|9143.2|9140.8|243
1604037900000|2020-10-30 06:05:00|9145.9|9143.5|9143.1|9141.6|9146.1|9144.2|9143.1|9140.8|257
1604038200000|2020-10-30 06:10:00|9143.2|9141.7|9143.1|9140.7|9144.9|9142.6|9142.3|9139.9|227
1604038500000|2020-10-30 06:15:00|9143|9140.6|9144.3|9142.8|9145.6|9143.4|9142.5|9140.6|238
1604038800000|2020-10-30 06:20:00|9144.4|9142.9|9145.3|9142.9|9146|9143.9|9143|9141.4|157
1604039100000|2020-10-30 06:25:00|9145.2|9142.8|9144.2|9141.8|9146.5|9144.1|9144.2|9141.8|184
1604039400000|2020-10-30 06:30:00|9144.1|9141.7|9144.9|9143.4|9145|9143.5|9142.9|9141.2|200
1604039700000|2020-10-30 06:35:00|9144.8|9143.3|9143.6|9141.2|9146|9144.1|9143|9141|299
1604040000000|2020-10-30 06:40:00|9143.5|9141.1|9145.7|9143.3|9145.8|9143.4|9142.6|9140.7|203
1604040300000|2020-10-30 06:45:00|9145.6|9143.2|9146.6|9145.1|9147.8|9146|9145.1|9142.7|176
1604040600000|2020-10-30 06:50:00|9146.7|9145.2|9146.9|9145.4|9149.4|9147.4|9146.3|9144.4|255
1604040900000|2020-10-30 06:55:00|9146.8|9145.3|9145.8|9143.4|9147.1|9145.4|9144.3|9142.4|223
1604041200000|2020-10-30 07:00:00|9146.4|9144|9146.3|9143.9|9150.3|9148.6|9145.8|9143.6|366
1604041500000|2020-10-30 07:05:00|9146.5|9144.1|9148.8|9147.3|9149.4|9147.4|9145.7|9143.3|307
1604041800000|2020-10-30 07:10:00|9148.7|9147.2|9152|9150.5|9153.7|9152.2|9148.3|9146.8|345
1604042100000|2020-10-30 07:15:00|9152.1|9150.6|9151.2|9149.7|9155|9153.3|9150.4|9148.6|371
1604042400000|2020-10-30 07:20:00|9151|9149.5|9149|9147.5|9151.5|9149.7|9148.6|9146.8|334
1604042700000|2020-10-30 07:25:00|9149.1|9147.6|9151.5|9149.1|9152|9150.2|9149.1|9147.1|237
1604043000000|2020-10-30 07:30:00|9151.6|9149.2|9147.8|9146.3|9151.7|9149.3|9146.9|9145.1|251
1604043300000|2020-10-30 07:35:00|9147.7|9146.2|9146.9|9145.4|9148.9|9147|9145.9|9144.1|336
1604043600000|2020-10-30 07:40:00|9147|9145.5|9150.2|9148.7|9150.7|9148.7|9145.6|9143.7|264
1604043900000|2020-10-30 07:45:00|9150.7|9148.3|9154|9151.6|9154.1|9152.3|9149.4|9147.8|298
1604044200000|2020-10-30 07:50:00|9153.6|9152.1|9150|9147.6|9156|9154|9149.4|9147.4|244
1604044500000|2020-10-30 07:55:00|9150.1|9147.7|9151.3|9148.9|9151.8|9150.1|9148.1|9146.6|271
1604044800000|2020-10-30 08:00:00|9150.8|9148.4|9147.4|9145.9|9151|9148.6|9146.1|9144.2|413
1604045100000|2020-10-30 08:05:00|9147.6|9145|9145.4|9143.9|9147.6|9145.7|9143.6|9141.8|425
1604045400000|2020-10-30 08:10:00|9145.3|9143.8|9147.5|9145.1|9147.5|9145.5|9144.5|9142.6|365
1604045700000|2020-10-30 08:15:00|9147.6|9145.2|9154.5|9153|9155.2|9153.3|9146.2|9144.4|499
1604046000000|2020-10-30 08:20:00|9154.4|9152.9|9158.4|9156.9|9158.6|9157.1|9153.8|9152.3|465
1604046300000|2020-10-30 08:25:00|9158.5|9157|9161.7|9160.2|9162.7|9160.8|9158.5|9157|580
1604046600000|2020-10-30 08:30:00|9161.8|9160.3|9165.4|9163.9|9166.9|9165.2|9160.1|9158.6|468
1604046900000|2020-10-30 08:35:00|9165.3|9163.8|9160.6|9159.1|9165.4|9163.9|9159.4|9157.4|659
1604047200000|2020-10-30 08:40:00|9160.5|9159|9161.6|9160.1|9163|9161.5|9160.2|9158.7|374
1604047500000|2020-10-30 08:45:00|9162|9159.6|9161.9|9160.4|9162.1|9160.6|9158.8|9157|454
1604047800000|2020-10-30 08:50:00|9161.7|9160.2|9165.3|9162.9|9166.3|9164.3|9160.7|9158.6|551
1604048100000|2020-10-30 08:55:00|9164.9|9163.4|9163.4|9161|9166.5|9164.8|9161.5|9160|572
1604048400000|2020-10-30 09:00:00|9163.5|9161.1|9158.3|9156.8|9163.5|9161.3|9157.9|9156.1|494
1604048700000|2020-10-30 09:05:00|9158.2|9156.7|9153.3|9150.9|9158.9|9157|9152.1|9150.5|481
1604049000000|2020-10-30 09:10:00|9152.9|9151.4|9157.7|9155.3|9158|9156|9152.4|9150.8|464
1604049300000|2020-10-30 09:15:00|9157.6|9155.2|9158.5|9157|9160|9158.5|9154.1|9152.6|540
1604049600000|2020-10-30 09:20:00|9158.3|9156.8|9160.3|9158.8|9162.6|9160.6|9157.7|9155.8|613
1604049900000|2020-10-30 09:25:00|9160.4|9158.9|9163.5|9162|9165.3|9163.8|9159.3|9157.7|477
1604050200000|2020-10-30 09:30:00|9163.4|9161.9|9158.1|9156.6|9164.2|9162.4|9156.9|9155.4|555
1604050500000|2020-10-30 09:35:00|9158|9156.5|9154.9|9153.4|9159.8|9158.3|9154.2|9152.7|524
1604050800000|2020-10-30 09:40:00|9154.8|9153.3|9155.4|9153.9|9157.2|9155.7|9154.8|9153.3|445
1604051100000|2020-10-30 09:45:00|9155.3|9153.8|9156.6|9155.1|9158.9|9157.4|9154.8|9153.3|435
1604051400000|2020-10-30 09:50:00|9156.5|9155|9162.4|9160.9|9162.4|9160.9|9156.3|9154.8|418
1604051700000|2020-10-30 09:55:00|9162.3|9160.8|9161.7|9159.3|9162.6|9161.1|9157.6|9155.7|345
1604052000000|2020-10-30 10:00:00|9161.1|9158.7|9161|9159.5|9162.9|9161|9159.4|9157.1|396
1604052300000|2020-10-30 10:05:00|9161.1|9159.6|9162.9|9161.4|9164.8|9163.3|9160.4|9158.6|421
1604052600000|2020-10-30 10:10:00|9163|9161.5|9166.2|9163.8|9166.5|9164.4|9161.2|9159.7|396
1604052900000|2020-10-30 10:15:00|9166.1|9163.7|9166.5|9165|9167.6|9165.6|9164.7|9163.2|409
1604053200000|2020-10-30 10:20:00|9166.4|9164.9|9163.9|9162.4|9167.6|9165.7|9163.4|9161.5|448
1604053500000|2020-10-30 10:25:00|9164.3|9161.9|9165.3|9162.9|9168.7|9166.6|9162.6|9160.7|438
1604053800000|2020-10-30 10:30:00|9165.2|9162.8|9164|9162.5|9165.8|9163.7|9163|9160.9|410
1604054100000|2020-10-30 10:35:00|9163.9|9162.4|9165.3|9163.8|9166.2|9164.4|9163.9|9162|297
1604054400000|2020-10-30 10:40:00|9165.5|9164|9166|9164.5|9166.5|9165|9164|9162.2|300
1604054700000|2020-10-30 10:45:00|9165.8|9164.3|9164.9|9163.4|9166.1|9164.3|9160.8|9159.1|397
1604055000000|2020-10-30 10:50:00|9164.8|9163.3|9161.2|9159.7|9165.6|9163.8|9160.8|9159|415
1604055300000|2020-10-30 10:55:00|9161.1|9159.6|9158.6|9157.1|9162.9|9160.8|9157.7|9156.1|475
1604055600000|2020-10-30 11:00:00|9158.7|9157.2|9159|9157.5|9160.7|9159|9156.1|9154.6|474
1604055900000|2020-10-30 11:05:00|9159.1|9157.6|9162.9|9161.4|9164.6|9162.9|9158.4|9156.9|476
1604056200000|2020-10-30 11:10:00|9163|9161.5|9164.7|9163.2|9166.6|9165|9161.5|9159.9|511
1604056500000|2020-10-30 11:15:00|9164.6|9163.1|9162.3|9160.8|9165.9|9164|9162.2|9160.7|441
1604056800000|2020-10-30 11:20:00|9162.2|9160.7|9161.9|9160.4|9165.8|9164.3|9161|9159.4|479
1604057100000|2020-10-30 11:25:00|9162|9160.5|9162.9|9161.4|9163.3|9161.8|9161.5|9159.8|401
1604057400000|2020-10-30 11:30:00|9162.8|9161.3|9162.7|9161.2|9164.9|9163.2|9162.2|9160.5|389
1604057700000|2020-10-30 11:35:00|9162.8|9161.3|9164.7|9163.2|9165.4|9163.9|9162.8|9161.3|397
1604058000000|2020-10-30 11:40:00|9164.6|9163.1|9166.1|9164.6|9167.6|9166.1|9164.3|9162.8|365
1604058300000|2020-10-30 11:45:00|9166|9164.5|9167.5|9166|9169.7|9168.1|9165.9|9163.9|409
1604058600000|2020-10-30 11:50:00|9167.6|9166.1|9167.3|9165.8|9168.5|9167|9166.5|9165|289
1604058900000|2020-10-30 11:55:00|9167.4|9165.9|9165.9|9164.4|9167.8|9166.3|9164|9162.4|318
1604059200000|2020-10-30 12:00:00|9165.8|9164.3|9162.7|9161.2|9165.9|9164.4|9162.6|9161|429
1604059500000|2020-10-30 12:05:00|9162.6|9161.1|9161.9|9160.4|9163.4|9161.9|9161.2|9159.7|382
1604059800000|2020-10-30 12:10:00|9162.1|9160.6|9163.1|9161.6|9163.9|9162.4|9161.5|9159.9|331
1604060100000|2020-10-30 12:15:00|9163|9161.5|9163.2|9161.7|9163.8|9162.3|9161.4|9159.9|288
1604060400000|2020-10-30 12:20:00|9163.3|9161.8|9162.4|9160.9|9164.3|9162.8|9162|9160.5|331
1604060700000|2020-10-30 12:25:00|9162.3|9160.8|9162.7|9160.3|9163.1|9161.6|9162.1|9159.7|203
1604061000000|2020-10-30 12:30:00|9162.8|9160.4|9160.9|9159.4|9162.9|9161.4|9160|9158.5|303
1604061300000|2020-10-30 12:35:00|9160.7|9159.2|9157.7|9156.2|9160.7|9159.2|9157.3|9155.8|411
1604061600000|2020-10-30 12:40:00|9157.6|9156.1|9156|9154.5|9158.7|9157.1|9155.3|9153.8|319
1604061900000|2020-10-30 12:45:00|9156.1|9154.6|9153|9151.5|9157.4|9155.5|9152.6|9151.1|439
1604062200000|2020-10-30 12:50:00|9153.1|9151.6|9150.1|9148.6|9154.2|9152.4|9150|9148.5|415
1604062500000|2020-10-30 12:55:00|9150.2|9148.7|9146|9143.6|9150.5|9149|9144.2|9142.7|570
1604062800000|2020-10-30 13:00:00|9146.1|9143.7|9142.2|9140.7|9146.6|9145.1|9141.6|9140.1|655
1604063100000|2020-10-30 13:05:00|9141.9|9140.4|9143.2|9141.7|9144|9142.5|9141.6|9140.1|491
1604063400000|2020-10-30 13:10:00|9143.3|9141.8|9146.3|9143.9|9146.9|9145.2|9143.3|9141.8|487
1604063700000|2020-10-30 13:15:00|9146.2|9143.8|9151.9|9150.4|9152.4|9150.9|9145.6|9143.8|514
1604064000000|2020-10-30 13:20:00|9152.2|9150.7|9151.6|9150.1|9153.1|9151.6|9151.3|9149.4|363
1604064300000|2020-10-30 13:25:00|9151.7|9150.2|9153.1|9151.6|9155|9153.5|9151.3|9149.8|344
1604064600000|2020-10-30 13:30:00|9152.8|9151.3|9154.6|9153.1|9154.6|9153.1|9150.6|9149.1|369
1604064900000|2020-10-30 13:35:00|9154.7|9153.2|9154|9152.5|9156.6|9155.1|9153.9|9152.1|308
1604065200000|2020-10-30 13:40:00|9154.1|9152.6|9154.2|9151.8|9155|9153.3|9153|9151.5|282
1604065500000|2020-10-30 13:45:00|9154.3|9151.9|9152.6|9151.1|9154.4|9152.9|9151.2|9149.7|367
1604065800000|2020-10-30 13:50:00|9152.7|9151.2|9154|9152.5|9154.6|9153.1|9150.5|9149|405
1604066100000|2020-10-30 13:55:00|9154.1|9152.6|9152.3|9149.9|9154.5|9152.6|9150.7|9149.2|302
1604066400000|2020-10-30 14:00:00|9152.4|9150|9154.1|9152.6|9155.1|9153.6|9150.8|9148.7|391
1604066700000|2020-10-30 14:05:00|9154.2|9152.7|9154.1|9152.6|9154.4|9152.8|9150.9|9149.4|423
1604067000000|2020-10-30 14:10:00|9154.2|9152.7|9153.1|9151.6|9156.4|9154.9|9153.1|9151.4|455
1604067300000|2020-10-30 14:15:00|9153.2|9151.7|9153.7|9152.2|9156.3|9154.8|9152.1|9149.7|432
1604067600000|2020-10-30 14:20:00|9153.8|9152.3|9152.6|9150.2|9154|9152.5|9150.5|9148.5|443
1604067900000|2020-10-30 14:25:00|9152.5|9150.1|9152.7|9151.2|9154.7|9152.3|9150.6|9149.1|405
1604068200000|2020-10-30 14:30:00|9152.8|9151.3|9153.6|9151.2|9154.4|9152.6|9150.2|9148.6|458
1604068500000|2020-10-30 14:35:00|9153.7|9151.3|9155.4|9153.9|9156.1|9154.3|9153.1|9151.1|453
1604068800000|2020-10-30 14:40:00|9155.5|9154|9154.8|9152.4|9156.4|9154.3|9153.9|9152|334
1604069100000|2020-10-30 14:45:00|9154.7|9152.3|9159.8|9157.4|9159.8|9157.8|9154.3|9152.3|356
1604069400000|2020-10-30 14:50:00|9159.7|9157.3|9157.4|9155.9|9160.7|9158.8|9157.1|9155.4|302
1604069700000|2020-10-30 14:55:00|9157.5|9156|9157.4|9155.9|9158.8|9157.3|9156.6|9155.1|305
1604070000000|2020-10-30 15:00:00|9157.3|9155.8|9153.4|9151.9|9157.3|9155.8|9151.2|9149.7|552
1604070300000|2020-10-30 15:05:00|9153.5|9152|9158.8|9157.3|9160.1|9158.6|9153.4|9151.9|370
1604070600000|2020-10-30 15:10:00|9158.7|9157.2|9155.8|9154.3|9159.3|9157.8|9155.5|9154|424
1604070900000|2020-10-30 15:15:00|9156|9154.5|9158.2|9156.7|9159.2|9157.7|9155.9|9154.4|380
1604071200000|2020-10-30 15:20:00|9158.3|9156.8|9156.4|9154.9|9158.3|9156.8|9155.7|9153.8|287
1604071500000|2020-10-30 15:25:00|9156.5|9155|9158.5|9157|9159.1|9157.6|9155.2|9153.7|386
1604071800000|2020-10-30 15:30:00|9158.3|9156.8|9160.7|9159.2|9164.4|9162.9|9158.2|9156.7|608
1604072100000|2020-10-30 15:35:00|9161|9159.5|9166.3|9164.8|9166.4|9164.9|9159.5|9157.8|568
1604072400000|2020-10-30 15:40:00|9166.4|9164.9|9167.5|9166|9167.8|9166.2|9164.9|9163.1|521
1604072700000|2020-10-30 15:45:00|9168|9165.6|9161.5|9160|9169.6|9168.1|9160.4|9158.6|660
1604073000000|2020-10-30 15:50:00|9161.4|9159.9|9167.3|9165.8|9169.6|9167.8|9161.4|9159.9|707
1604073300000|2020-10-30 15:55:00|9167.5|9166|9167.5|9165.1|9169.9|9168.2|9164.6|9163|848
1604073600000|2020-10-30 16:00:00|9167.4|9165|9166.3|9163.9|9167.4|9165.4|9162.1|9159.8|821
1604073900000|2020-10-30 16:05:00|9166.1|9163.7|9165|9163.5|9166.6|9165.1|9162.9|9161.3|589
1604074200000|2020-10-30 16:10:00|9164.7|9163.2|9166.6|9165.1|9166.7|9165.2|9163.5|9162|565
1604074500000|2020-10-30 16:15:00|9166.5|9165|9163.6|9162.1|9167.4|9165.7|9163|9161.5|463
1604074800000|2020-10-30 16:20:00|9163.5|9162|9161|9159.5|9163.9|9162.4|9160.9|9159.4|562
1604075100000|2020-10-30 16:25:00|9160.9|9159.4|9161.9|9160.4|9162.9|9161.4|9160.7|9159.2|385
1604075400000|2020-10-30 16:30:00|9162.4|9160.9|9167.1|9165.6|9167.5|9166|9161.8|9160.3|449
1604075700000|2020-10-30 16:35:00|9167.2|9165.7|9166.9|9165.4|9168.1|9166.4|9165.2|9163.7|366
1604076000000|2020-10-30 16:40:00|9166.8|9165.3|9163.2|9161.7|9167.9|9166.1|9162.5|9161|384
1604076300000|2020-10-30 16:45:00|9163|9161.5|9163.6|9162.1|9165.4|9163.6|9162.5|9160.5|427
1604076600000|2020-10-30 16:50:00|9163.8|9162.3|9164.3|9162.8|9165|9163.5|9163.4|9161.9|236
1604076900000|2020-10-30 16:55:00|9164.4|9162.9|9162.4|9160.9|9164.5|9162.9|9162.3|9160.6|321
1604077200000|2020-10-30 17:00:00|9162.3|9160.8|9167.1|9165.6|9167.3|9165.8|9162.3|9160.6|402
1604077500000|2020-10-30 17:05:00|9167|9165.5|9167.5|9166|9167.9|9166.4|9166|9164.5|284
1604077800000|2020-10-30 17:10:00|9167.4|9165.9|9166.6|9165.1|9167.7|9166.2|9165.7|9164.2|204
1604078100000|2020-10-30 17:15:00|9166.7|9165.2|9167.2|9165.7|9167.9|9166.4|9166.5|9165|178
1604078400000|2020-10-30 17:20:00|9167.3|9165.8|9167.5|9166|9169.6|9168|9167.2|9165.7|246
1604078700000|2020-10-30 17:25:00|9167.4|9165.9|9168.1|9166.6|9169.1|9167.6|9167.3|9165.7|245
1604079000000|2020-10-30 17:30:00|9168.4|9166.9|9169.3|9167.8|9170.4|9168.4|9168.3|9166.8|172
1604079300000|2020-10-30 17:35:00|9169.4|9167.9|9170.7|9169.2|9170.8|9169.2|9169.1|9167.6|303
1604079600000|2020-10-30 17:40:00|9170.6|9169.1|9170.1|9168.6|9171|9169.5|9169.4|9167.9|225
1604079900000|2020-10-30 17:45:00|9170|9168.5|9168.1|9166.6|9171.8|9170.2|9167.7|9166.2|360
1604080200000|2020-10-30 17:50:00|9168.3|9166.8|9170.1|9168.6|9171.1|9169.6|9167.8|9166.3|291
1604080500000|2020-10-30 17:55:00|9170|9168.5|9171.1|9169.6|9172|9170.5|9169.8|9168.2|257
1604080800000|2020-10-30 18:00:00|9171.2|9169.7|9169.8|9168.3|9173.6|9172|9169.6|9167.2|295
1604081100000|2020-10-30 18:05:00|9169.7|9168.2|9171.6|9170.1|9171.7|9170.1|9169.7|9168.2|199
1604081400000|2020-10-30 18:10:00|9171.7|9170.2|9170.8|9169.3|9171.7|9170.2|9170.6|9168.9|247
1604081700000|2020-10-30 18:15:00|9170.9|9169.4|9171|9169.5|9172.8|9171.3|9170.8|9168.9|199
1604082000000|2020-10-30 18:20:00|9170.9|9169.4|9171.7|9170.2|9173.6|9172.1|9170.9|9169.4|233
1604082300000|2020-10-30 18:25:00|9171.8|9170.3|9172.7|9171.2|9173.1|9171.6|9171.2|9169.7|274
1604082600000|2020-10-30 18:30:00|9172.6|9171.1|9171.8|9170.3|9172.7|9171.2|9170.6|9168.9|208
1604082900000|2020-10-30 18:35:00|9171.9|9170.4|9172.1|9170.6|9172.8|9171.3|9171.5|9170|222
1604083200000|2020-10-30 18:40:00|9172|9170.5|9171.7|9170.2|9172.2|9170.7|9170.9|9169.4|184
1604083500000|2020-10-30 18:45:00|9171.6|9170.1|9170.2|9168.7|9171.8|9170.3|9170|9168.5|193
1604083800000|2020-10-30 18:50:00|9170.3|9168.8|9170|9168.5|9171.5|9169.7|9169.9|9168.4|192
1604084100000|2020-10-30 18:55:00|9170.1|9168.6|9172|9170.5|9172.6|9171.1|9168.5|9167|302
1604084400000|2020-10-30 19:00:00|9172.1|9170.6|9170.6|9169.1|9172.4|9170.9|9170.5|9168.9|407
1604084700000|2020-10-30 19:05:00|9170.7|9169.2|9171.4|9169.9|9172.2|9170.6|9170.6|9169.1|236
1604085000000|2020-10-30 19:10:00|9171.5|9170|9169.9|9168.4|9171.7|9170.1|9169.5|9168|207
1604085300000|2020-10-30 19:15:00|9170.1|9168.6|9169.8|9168.3|9170.7|9169|9168.7|9167.2|203
1604085600000|2020-10-30 19:20:00|9169.7|9168.2|9169.4|9167.9|9170.6|9168.7|9168.5|9167|245
1604085900000|2020-10-30 19:25:00|9169.2|9167.7|9168.3|9166.8|9169.2|9167.7|9167.8|9166.2|309
1604086200000|2020-10-30 19:30:00|9168.4|9166.9|9168.3|9166.8|9169.3|9167.5|9167.1|9165.3|268
1604086500000|2020-10-30 19:35:00|9168.4|9166.9|9169.1|9167.6|9170.4|9168.5|9168.1|9166.2|202
1604086800000|2020-10-30 19:40:00|9169|9167.5|9167.4|9165.9|9169.6|9167.8|9166.6|9164.8|260
1604087100000|2020-10-30 19:45:00|9167.5|9166|9169.2|9167.7|9169.9|9168|9167.3|9165.8|181
1604087400000|2020-10-30 19:50:00|9169.3|9167.8|9170.8|9169.3|9170.8|9169.3|9168.5|9166.7|260
1604087700000|2020-10-30 19:55:00|9170.9|9169.4|9171.7|9169.3|9173.1|9170.7|9170.3|9168.4|363
1604088000000|2020-10-30 20:00:00|9171.5|9169.1|9172.3|9169.9|9172.7|9170.3|9170.2|9167.8|257
1604088300000|2020-10-30 20:05:00|9172.5|9170.1|9170.6|9168.2|9172.5|9170.1|9170.5|9168.1|228
1604088600000|2020-10-30 20:10:00|9170.5|9168.1|9170.6|9168.2|9171.1|9168.7|9170.4|9168|192
1604088900000|2020-10-30 20:15:00|9170.5|9168.1|9170.2|9167.8|9170.9|9168.5|9170.1|9167.7|86
1604089200000|2020-10-30 20:20:00|9170.6|9168.2|9171.9|9169.5|9172.1|9169.8|9170.4|9168|204
1604089500000|2020-10-30 20:25:00|9172|9169.6|9170.5|9168.1|9172|9169.6|9170.4|9168|121
1604089800000|2020-10-30 20:30:00|9170.6|9168.2|9171.3|9168.9|9171.5|9169.1|9170.5|9168.1|105
1604090100000|2020-10-30 20:35:00|9171.6|9169.2|9171.2|9168.8|9172|9169.6|9170.8|9168.4|187
1604090400000|2020-10-30 20:40:00|9171.3|9168.9|9172.3|9169.9|9172.5|9170.1|9171.1|9168.7|234
1604090700000|2020-10-30 20:45:00|9172.2|9169.8|9172.8|9170.4|9173.8|9171.4|9171.4|9169|296
1604091000000|2020-10-30 20:50:00|9172.9|9170.5|9168.8|9166.4|9173.5|9171.1|9166.9|9164.5|407
1604091300000|2020-10-30 20:55:00|9168.5|9166.1|9170.5|9168.1|9173|9169|9168.5|9165.5|266
1604264400000|2020-11-01 21:00:00|9161.5|9150.5|9169|9158|9171|9161.8|9161.5|9150.5|9
1604264700000|2020-11-01 21:05:00|9169.1|9158.1|9169|9158|9171.2|9160.2|9162.3|9151.3|16
1604265000000|2020-11-01 21:10:00|9169.2|9158.2|9169|9158|9171.2|9160.2|9169|9158|20
1604265300000|2020-11-01 21:15:00|9171.2|9160.2|9171.2|9160.2|9171.2|9160.2|9169|9158|21
1604265600000|2020-11-01 21:20:00|9162.3|9151.3|9170.3|9159.3|9172.4|9161.4|9161.7|9150.7|29
1604265900000|2020-11-01 21:25:00|9170.4|9159.4|9170.3|9159.3|9170.8|9159.8|9170.3|9159.3|15
1604266200000|2020-11-01 21:30:00|9170.4|9159.4|9170.4|9159.4|9172.2|9161.2|9170.4|9159.4|23
1604266500000|2020-11-01 21:35:00|9170.5|9159.5|9170.4|9159.4|9170.8|9161.7|9168.3|9159.4|18
1604266800000|2020-11-01 21:40:00|9170.5|9159.5|9170.5|9159.5|9171|9160|9168.3|9157.3|27
1604267100000|2020-11-01 21:45:00|9170.2|9159.2|9170.5|9159.5|9170.5|9159.5|9161.7|9150.7|15
1604267400000|2020-11-01 21:50:00|9172.2|9161.2|9170.6|9159.6|9172.2|9161.2|9169.5|9158.5|22
1604267700000|2020-11-01 21:55:00|9170.3|9159.3|9170.7|9159.7|9174.3|9163.3|9168.7|9157.7|35
1604268000000|2020-11-01 22:00:00|9170.3|9159.3|9164|9159|9172.6|9165.9|9161.5|9154.6|38
1604268300000|2020-11-01 22:05:00|9163.8|9158.8|9168.2|9163.2|9168.2|9163.2|9163|9158|62
1604268600000|2020-11-01 22:10:00|9167.2|9162.2|9169.2|9164.2|9169.3|9164.3|9164.7|9159.7|93
1604268900000|2020-11-01 22:15:00|9169.3|9164.3|9168.5|9163.5|9169.6|9164.6|9165.2|9160.2|105
1604269200000|2020-11-01 22:20:00|9167.5|9162.5|9169.8|9164.8|9171.6|9166.6|9165.8|9160.8|152
1604269500000|2020-11-01 22:25:00|9169.6|9164.6|9169.4|9164.4|9172.5|9167.5|9159.1|9154.1|210
1604269800000|2020-11-01 22:30:00|9169.5|9164.5|9169.3|9164.3|9171.3|9166.3|9168.3|9163.3|262
1604270100000|2020-11-01 22:35:00|9169.2|9164.2|9171.3|9166.3|9172.9|9167.9|9169.2|9164.2|240
1604270400000|2020-11-01 22:40:00|9170.8|9165.8|9170|9165|9171.8|9166.8|9168.3|9163.3|183
1604270700000|2020-11-01 22:45:00|9169.5|9164.5|9171.7|9166.7|9172.8|9167.8|9167.9|9162.9|370
1604271000000|2020-11-01 22:50:00|9171.8|9166.8|9170.5|9165.5|9172.4|9167.4|9170.3|9165.3|291
1604271300000|2020-11-01 22:55:00|9170.7|9165.7|9171.1|9166.1|9172.1|9167.1|9170.1|9165.1|290
1604271600000|2020-11-01 23:00:00|9171.7|9166.7|9171|9168.6|9173|9168.7|9169.5|9166.2|479
1604271900000|2020-11-01 23:05:00|9171.7|9168.1|9171.9|9169.4|9173.4|9170.2|9170.3|9167.5|342
1604272200000|2020-11-01 23:10:00|9171.8|9169.3|9171.1|9168.7|9172.2|9169.7|9170.3|9167.3|222
1604272500000|2020-11-01 23:15:00|9171.2|9168.8|9169.5|9167.1|9171.3|9168.9|9169|9166.6|137
1604272800000|2020-11-01 23:20:00|9169.4|9167|9170.2|9167.8|9171.2|9168.8|9168.8|9166.4|165
1604273100000|2020-11-01 23:25:00|9170.1|9167.7|9170.2|9167.8|9171.1|9168.7|9170.1|9167.7|133
1604273400000|2020-11-01 23:30:00|9170|9167.6|9171.1|9168.7|9171.9|9169.5|9169.8|9167.4|195
1604273700000|2020-11-01 23:35:00|9171.2|9168.8|9171.9|9169.5|9172.4|9170|9171.2|9168.8|137
1604274000000|2020-11-01 23:40:00|9171.8|9169.4|9172.7|9170.3|9173.7|9171.3|9171.8|9169.4|138
1604274300000|2020-11-01 23:45:00|9172.8|9170.4|9173.5|9171.1|9173.8|9171.4|9172.6|9170.2|117
1604274600000|2020-11-01 23:50:00|9173.4|9171|9174.5|9172.1|9174.6|9172.2|9173.3|9170.9|150
1604274900000|2020-11-01 23:55:00|9174.4|9172|9173.6|9171.2|9174.6|9172.2|9173.3|9170.9|87
1604275200000|2020-11-02 00:00:00|9173.5|9171.1|9171.6|9169.2|9174.5|9172.1|9170.9|9168.5|258
1604275500000|2020-11-02 00:05:00|9171.7|9169.3|9173.2|9170.8|9173.6|9171.2|9171.6|9169.2|200
1604275800000|2020-11-02 00:10:00|9173.3|9170.9|9173.5|9171.1|9174.1|9171.7|9172.5|9170.2|219
1604276100000|2020-11-02 00:15:00|9173.4|9171|9172.5|9170.1|9173.6|9171.2|9171.7|9169.3|189
1604276400000|2020-11-02 00:20:00|9172.4|9170|9172.7|9170.3|9174.2|9171.9|9172.4|9170|207
1604276700000|2020-11-02 00:25:00|9172.6|9170.2|9172.5|9170.1|9173.2|9170.8|9172.3|9169.9|147
1604277000000|2020-11-02 00:30:00|9172.6|9170.2|9173.5|9171.1|9174.1|9172|9172.1|9169.7|162
1604277300000|2020-11-02 00:35:00|9173.6|9171.2|9174|9171.6|9174.5|9172.1|9173.3|9170.9|154
1604277600000|2020-11-02 00:40:00|9174.1|9171.7|9174.3|9171.9|9174.4|9172.1|9173.2|9170.8|159
1604277900000|2020-11-02 00:45:00|9174.4|9172|9174.5|9172.1|9175.4|9173|9174.3|9171.9|139
1604278200000|2020-11-02 00:50:00|9174.6|9172.2|9173.7|9171.3|9175.9|9173.5|9173.5|9171.1|193
1604278500000|2020-11-02 00:55:00|9173.9|9171.5|9174.2|9171.8|9174.5|9172.4|9172.5|9170.4|202
1604278800000|2020-11-02 01:00:00|9174.3|9171.9|9173.5|9171.1|9175.3|9172.9|9172.9|9170.7|185
1604279100000|2020-11-02 01:05:00|9173.4|9171|9171.9|9169.5|9173.5|9171.4|9170.9|9168.5|233
1604279400000|2020-11-02 01:10:00|9171.8|9169.4|9169.4|9167|9171.9|9169.5|9168.7|9166.6|223
1604279700000|2020-11-02 01:15:00|9169.3|9166.9|9169.4|9167|9170.1|9168|9168.3|9166.3|182
1604280000000|2020-11-02 01:20:00|9169.5|9167.1|9170.6|9168.2|9170.7|9168.6|9169.1|9166.7|133
1604280300000|2020-11-02 01:25:00|9170.5|9168.1|9171.7|9169.3|9171.8|9169.7|9169.9|9168|136
1604280600000|2020-11-02 01:30:00|9171.6|9169.2|9172.5|9170.1|9172.6|9170.2|9170.7|9168.7|218
1604280900000|2020-11-02 01:35:00|9172.4|9170|9170.8|9168.4|9172.4|9170|9169.9|9167.9|207
1604281200000|2020-11-02 01:40:00|9170.7|9168.3|9172.1|9169.7|9172.6|9170.3|9170.7|9168.3|190
1604281500000|2020-11-02 01:45:00|9172|9169.6|9169.5|9167.1|9172|9169.8|9169.5|9167.1|168
1604281800000|2020-11-02 01:50:00|9169.6|9167.2|9170.1|9167.7|9170.6|9168.2|9169.1|9166.7|205
1604282100000|2020-11-02 01:55:00|9170.2|9167.8|9172.1|9169.7|9172.2|9169.9|9170.1|9167.7|159
1604282400000|2020-11-02 02:00:00|9172|9169.6|9172.7|9170.3|9173.2|9170.8|9171.9|9169.5|165
1604282700000|2020-11-02 02:05:00|9172.5|9170.1|9172|9169.6|9172.6|9170.2|9171.9|9169.5|149
1604283000000|2020-11-02 02:10:00|9172.1|9169.7|9172.8|9170.4|9172.9|9170.5|9171.9|9169.5|154
1604283300000|2020-11-02 02:15:00|9172.9|9170.5|9173.8|9171.4|9173.9|9171.5|9172.4|9170|157
1604283600000|2020-11-02 02:20:00|9173.7|9171.3|9173|9170.6|9173.8|9171.6|9172.7|9170.3|129
1604283900000|2020-11-02 02:25:00|9172.9|9170.5|9172.9|9170.5|9173.6|9171.2|9172.6|9170.3|103
1604284200000|2020-11-02 02:30:00|9172.8|9170.4|9171.5|9169.1|9173|9170.6|9171.4|9169|100
1604284500000|2020-11-02 02:35:00|9171.6|9169.2|9171.1|9168.7|9171.9|9169.5|9170.6|9168.2|114
1604284800000|2020-11-02 02:40:00|9171.2|9168.8|9171.7|9169.3|9172|9169.6|9170.5|9168.5|103
1604285100000|2020-11-02 02:45:00|9171.8|9169.4|9168.3|9165.9|9171.8|9169.4|9168|9165.6|215
1604285400000|2020-11-02 02:50:00|9168.2|9165.8|9168.9|9166.5|9169.2|9167|9167.4|9165.1|179
1604285700000|2020-11-02 02:55:00|9169|9166.6|9169.5|9167.1|9169.7|9167.7|9168.4|9166.5|165
1604286000000|2020-11-02 03:00:00|9169.4|9167|9169.2|9166.8|9170.2|9168.1|9168.9|9166.6|139
1604286300000|2020-11-02 03:05:00|9169.3|9166.9|9170.4|9168.9|9171|9169|9169|9166.6|156
1604286600000|2020-11-02 03:10:00|9170.3|9168.8|9170.1|9167.7|9170.7|9168.9|9169.8|9167.6|93
1604286900000|2020-11-02 03:15:00|9170|9167.6|9170.9|9168.5|9171.3|9169.3|9169.7|9167.6|80
1604287200000|2020-11-02 03:20:00|9171|9168.6|9170.8|9168.4|9171|9168.9|9169.8|9167.8|96
1604287500000|2020-11-02 03:25:00|9170.9|9168.5|9171.2|9169.7|9171.7|9169.8|9170.5|9168.3|114
1604287800000|2020-11-02 03:30:00|9171.1|9169.6|9171.5|9170|9171.8|9170|9171|9169.1|86
1604288100000|2020-11-02 03:35:00|9171.4|9169.9|9172.8|9170.4|9172.9|9170.5|9171.1|9169.2|98
1604288400000|2020-11-02 03:40:00|9172.7|9170.3|9171.7|9170.2|9172.9|9170.9|9171.6|9169.6|113
1604288700000|2020-11-02 03:45:00|9171.6|9170.1|9171.9|9169.5|9172.6|9170.6|9171.4|9169.4|118
1604289000000|2020-11-02 03:50:00|9171.8|9169.4|9172.2|9170.7|9172.8|9170.8|9171.4|9169.4|66
1604289300000|2020-11-02 03:55:00|9172.3|9170.8|9172.8|9170.4|9173.2|9171.2|9172.1|9170.1|99
1604289600000|2020-11-02 04:00:00|9172.9|9170.5|9174.7|9172.3|9175|9173|9172.3|9170.3|225
1604289900000|2020-11-02 04:05:00|9174.8|9172.4|9175.2|9172.8|9175.4|9173.5|9174.4|9172.3|122
1604290200000|2020-11-02 04:10:00|9175.3|9172.9|9176.5|9174.1|9176.7|9174.7|9174.7|9172.7|147
1604290500000|2020-11-02 04:15:00|9176.6|9174.2|9176.8|9174.4|9177.2|9175.2|9175.9|9174|132
1604290800000|2020-11-02 04:20:00|9176.7|9174.3|9175.9|9173.5|9176.9|9174.5|9175.4|9173.4|122
1604291100000|2020-11-02 04:25:00|9176|9173.6|9176.6|9174.2|9176.9|9174.8|9175.4|9173.4|102
1604291400000|2020-11-02 04:30:00|9176.7|9174.3|9176|9173.6|9176.8|9174.9|9175.4|9173.5|128
1604291700000|2020-11-02 04:35:00|9175.9|9173.5|9176.5|9174.1|9176.6|9174.7|9174.9|9173.1|184
1604292000000|2020-11-02 04:40:00|9176.4|9174|9177.6|9175.2|9178.3|9175.9|9175.9|9173.6|164
1604292300000|2020-11-02 04:45:00|9177.5|9175.1|9177.6|9175.2|9178.3|9176.3|9176.9|9174.5|133
1604292600000|2020-11-02 04:50:00|9177.7|9175.3|9178.2|9175.8|9178.4|9176.3|9177.1|9175.1|124
1604292900000|2020-11-02 04:55:00|9178.3|9175.9|9178.5|9176.1|9179.5|9177.5|9178|9175.6|119
1604293200000|2020-11-02 05:00:00|9178.6|9176.2|9177.7|9175.3|9178.6|9176.2|9177.4|9175.1|108
1604293500000|2020-11-02 05:05:00|9177.8|9175.4|9176.7|9174.3|9178.2|9175.9|9176|9174.1|143
1604293800000|2020-11-02 05:10:00|9176.8|9174.4|9176.8|9174.4|9177|9175.2|9175.9|9174.1|102
1604294100000|2020-11-02 05:15:00|9176.7|9174.3|9176.4|9174|9177|9174.8|9175.2|9173.2|178
1604294400000|2020-11-02 05:20:00|9176.3|9173.9|9176.5|9175|9177.8|9175.7|9175.9|9173.8|158
1604294700000|2020-11-02 05:25:00|9176.6|9175.1|9176.8|9174.4|9177.3|9175.2|9176|9174.1|127
1604295000000|2020-11-02 05:30:00|9177|9174.6|9176.6|9174.2|9177.6|9175.2|9175.5|9173.5|153
1604295300000|2020-11-02 05:35:00|9176.5|9174.1|9175.9|9173.5|9176.6|9174.3|9175.4|9173|101
1604295600000|2020-11-02 05:40:00|9176.1|9173.7|9177.1|9174.7|9177.1|9174.7|9175.4|9173.4|130
1604295900000|2020-11-02 05:45:00|9177|9174.6|9176.5|9174.1|9177.2|9175.3|9175.4|9173.4|146
1604296200000|2020-11-02 05:50:00|9176.6|9174.2|9174.9|9172.5|9177.6|9175.6|9174.7|9172.3|151
1604296500000|2020-11-02 05:55:00|9175|9172.6|9174.5|9172.1|9175|9172.6|9172.8|9170.7|177
1604296800000|2020-11-02 06:00:00|9174.6|9172.2|9174.2|9171.8|9175.3|9173|9173|9170.9|310
1604297100000|2020-11-02 06:05:00|9174.3|9171.9|9173.5|9171.1|9174.4|9172.3|9172.8|9170.9|180
1604297400000|2020-11-02 06:10:00|9173.4|9171|9175.2|9172.8|9175.2|9172.9|9172.7|9170.8|205
1604297700000|2020-11-02 06:15:00|9175.1|9172.7|9174.4|9172|9175.9|9174|9173.5|9171.5|215
1604298000000|2020-11-02 06:20:00|9174.3|9171.9|9173.3|9171.8|9174.8|9172.8|9173.3|9171.4|167
1604298300000|2020-11-02 06:25:00|9173.4|9171.9|9174.1|9171.7|9174.6|9172.8|9172.8|9170.9|241
1604298600000|2020-11-02 06:30:00|9174.2|9171.8|9173.9|9171.5|9175.3|9173.2|9172.8|9170.8|233
1604298900000|2020-11-02 06:35:00|9173.8|9171.4|9172.4|9170|9173.8|9171.7|9171.7|9169.8|273
1604299200000|2020-11-02 06:40:00|9172.3|9169.9|9173.9|9171.5|9175.7|9173.3|9170.5|9168.7|440
1604299500000|2020-11-02 06:45:00|9173.8|9171.4|9171.8|9169.4|9174.4|9172.6|9170.9|9168.8|363
1604299800000|2020-11-02 06:50:00|9171.3|9169.8|9170.6|9168.2|9172.5|9170.6|9170.5|9168.2|262
1604300100000|2020-11-02 06:55:00|9170.7|9168.3|9170.5|9168.1|9171.6|9169.6|9169.6|9167.6|297
1604300400000|2020-11-02 07:00:00|9170.9|9168.5|9170|9167.6|9172.6|9170.8|9168.3|9166.4|373
1604300700000|2020-11-02 07:05:00|9169.9|9167.5|9171.8|9169.4|9172.5|9170.3|9169.5|9167.5|302
1604301000000|2020-11-02 07:10:00|9171.9|9169.5|9172.1|9170.6|9173.8|9171.9|9171.2|9169.2|315
1604301300000|2020-11-02 07:15:00|9172.2|9170.7|9172.5|9170.1|9173.3|9171.1|9171.5|9169.5|258
1604301600000|2020-11-02 07:20:00|9172.6|9170.2|9175|9172.6|9175.3|9173.3|9171.4|9169.4|355
1604301900000|2020-11-02 07:25:00|9175.1|9172.7|9174.3|9171.9|9175.4|9173.5|9173.6|9171.6|309
1604302200000|2020-11-02 07:30:00|9174.2|9171.8|9179|9176.6|9179|9177|9173.8|9171.7|311
1604302500000|2020-11-02 07:35:00|9178.6|9177.1|9178.2|9176.7|9180.2|9178.3|9177.1|9175.3|356
1604302800000|2020-11-02 07:40:00|9178.3|9176.8|9175.4|9173.9|9178.3|9176.8|9175.2|9173.2|276
1604303100000|2020-11-02 07:45:00|9175.5|9174|9176|9173.6|9177.6|9175.7|9175.5|9173.3|343
1604303400000|2020-11-02 07:50:00|9175.7|9174.2|9175.4|9173.9|9176.9|9175.2|9174.7|9173|289
1604303700000|2020-11-02 07:55:00|9175.5|9174|9179.5|9178|9182.1|9180.1|9174.8|9173.3|330
1604304000000|2020-11-02 08:00:00|9179.6|9178.1|9180.7|9179.2|9182.1|9180.4|9177.3|9175.5|470
1604304300000|2020-11-02 08:05:00|9180.6|9179.1|9179|9177.5|9182.3|9180.4|9178.6|9176.9|418
1604304600000|2020-11-02 08:10:00|9179.1|9177.6|9175.3|9173.8|9179.3|9177.8|9174.7|9173.2|413
1604304900000|2020-11-02 08:15:00|9175.2|9173.7|9179.3|9176.9|9179.6|9177.6|9173.7|9171.7|381
1604305200000|2020-11-02 08:20:00|9179.4|9177|9180.2|9178.7|9180.3|9178.7|9176.3|9174.3|460
1604305500000|2020-11-02 08:25:00|9180.3|9178.8|9181|9178.6|9182.7|9180.6|9179.8|9177.9|396
1604305800000|2020-11-02 08:30:00|9181.3|9178.9|9182.3|9180.8|9185|9183.2|9181.2|9178.9|309
1604306100000|2020-11-02 08:35:00|9182.4|9180.9|9186.8|9184.4|9187.9|9186|9182.2|9180.2|347
1604306400000|2020-11-02 08:40:00|9186.5|9184.1|9186.6|9185.1|9187.1|9185.4|9184.2|9182|334
1604306700000|2020-11-02 08:45:00|9186.5|9185|9185.8|9184.3|9189.1|9187.6|9184.2|9182.7|357
1604307000000|2020-11-02 08:50:00|9185.7|9184.2|9185.9|9183.5|9186.8|9184.9|9182.8|9181.3|444
1604307300000|2020-11-02 08:55:00|9186.2|9183.8|9182.3|9179.9|9186.3|9184.4|9180.5|9178.7|351
1604307600000|2020-11-02 09:00:00|9182.4|9180|9179.9|9178.4|9182.9|9180.9|9179.7|9177.8|415
1604307900000|2020-11-02 09:05:00|9180|9178.5|9177.6|9175.2|9181.4|9179.5|9176.8|9175.1|361
1604308200000|2020-11-02 09:10:00|9177.8|9175.4|9177.1|9174.7|9179.3|9177.4|9175.1|9173.5|349
1604308500000|2020-11-02 09:15:00|9176.9|9174.5|9179.1|9177.6|9180.3|9178.5|9176|9173.9|349
1604308800000|2020-11-02 09:20:00|9178.9|9177.4|9175.5|9174|9179.4|9177.4|9174.8|9173.2|343
1604309100000|2020-11-02 09:25:00|9175.4|9173.9|9175.4|9173.9|9177.5|9175.3|9175.1|9173.3|251
1604309400000|2020-11-02 09:30:00|9175.5|9174|9172.6|9171.1|9175.9|9174.4|9171.2|9169.3|367
1604309700000|2020-11-02 09:35:00|9172.5|9171|9173.5|9171.1|9173.6|9171.7|9171.1|9169.3|376
1604310000000|2020-11-02 09:40:00|9173.4|9171|9172.6|9171.1|9175.4|9173.3|9172.2|9170.1|365
1604310300000|2020-11-02 09:45:00|9172.9|9171.4|9173.7|9172.2|9174.2|9172.4|9172.3|9170.2|372
1604310600000|2020-11-02 09:50:00|9173.6|9172.1|9173.8|9172.3|9176|9173.8|9171.7|9169.9|478
1604310900000|2020-11-02 09:55:00|9173.9|9172.4|9174.5|9172.1|9175.1|9173.1|9171|9169.2|489
1604311200000|2020-11-02 10:00:00|9174.4|9172|9171.6|9170.1|9175.7|9173.8|9171.1|9169.2|457
1604311500000|2020-11-02 10:05:00|9171.9|9169.5|9173.3|9171.8|9174|9172.1|9169.4|9167.4|480
1604311800000|2020-11-02 10:10:00|9173|9171.5|9172.7|9171.2|9173.8|9171.8|9169.5|9167.7|483
1604312100000|2020-11-02 10:15:00|9172.8|9171.3|9173.6|9172.1|9175.3|9173.8|9171.7|9170.2|441
1604312400000|2020-11-02 10:20:00|9173.7|9172.2|9175.6|9174.1|9176.6|9174.5|9172.7|9170.8|392
1604312700000|2020-11-02 10:25:00|9175.5|9174|9179|9177.5|9179.7|9177.8|9175.2|9173.1|456
1604313000000|2020-11-02 10:30:00|9178.9|9177.4|9180.8|9179.3|9181.5|9179.4|9177.8|9175.9|478
1604313300000|2020-11-02 10:35:00|9180.7|9179.2|9182.8|9180.4|9183.5|9181.2|9179.3|9177.4|278
1604313600000|2020-11-02 10:40:00|9182.9|9180.5|9182.1|9180.6|9183.4|9181.6|9181.2|9179.6|287
1604313900000|2020-11-02 10:45:00|9181.9|9180.4|9180.2|9178.7|9183.3|9181.4|9179.2|9177.5|329
1604314200000|2020-11-02 10:50:00|9180.6|9178.2|9177.9|9176.4|9182.3|9180.4|9177.3|9175.8|286
1604314500000|2020-11-02 10:55:00|9178|9176.5|9175.6|9174.1|9178|9176.5|9173.5|9171.7|418
1604314800000|2020-11-02 11:00:00|9175.5|9174|9177.4|9175|9178.4|9176.4|9174.8|9172.9|383
1604315100000|2020-11-02 11:05:00|9176.9|9175.4|9177.5|9175.1|9178.7|9176.7|9175.6|9173.6|431
1604315400000|2020-11-02 11:10:00|9177.6|9175.2|9177.7|9176.2|9178.4|9176.3|9176.4|9174.4|296
1604315700000|2020-11-02 11:15:00|9177.6|9176.1|9177.7|9176.2|9179.5|9177.6|9177.2|9175.2|247
1604316000000|2020-11-02 11:20:00|9177.6|9176.1|9180.2|9177.8|9180.4|9178.5|9177.5|9175.6|314
1604316300000|2020-11-02 11:25:00|9180.1|9177.7|9176.9|9175.4|9180.4|9178.4|9176.8|9175|495
1604316600000|2020-11-02 11:30:00|9177|9175.5|9175.5|9174|9177.3|9175.5|9174|9172.1|441
1604316900000|2020-11-02 11:35:00|9175.4|9173.9|9175.6|9173.2|9177.5|9175.6|9175|9173.1|372
1604317200000|2020-11-02 11:40:00|9175.7|9173.3|9174.9|9173.4|9175.8|9174.1|9173.7|9172|314
1604317500000|2020-11-02 11:45:00|9175.2|9172.8|9176.7|9174.3|9177.2|9175.7|9174.6|9172.5|403
1604317800000|2020-11-02 11:50:00|9176.5|9174.1|9173.2|9170.8|9176.8|9174.9|9172.2|9170.1|307
1604318100000|2020-11-02 11:55:00|9173.3|9170.9|9175.1|9173.6|9175.6|9173.6|9172.2|9170.3|333
1604318400000|2020-11-02 12:00:00|9175|9173.5|9176.7|9175.2|9176.9|9175.2|9173.5|9171.6|346
1604318700000|2020-11-02 12:05:00|9176.6|9175.1|9178.7|9177.2|9179.5|9177.6|9175.4|9173.5|332
1604319000000|2020-11-02 12:10:00|9178.6|9177.1|9176|9174.5|9178.7|9177.2|9175|9173.5|301
1604319300000|2020-11-02 12:15:00|9176.2|9174.7|9176.4|9174|9178|9176.3|9174.2|9172.5|377
1604319600000|2020-11-02 12:20:00|9176.5|9174.1|9177.6|9176.1|9177.7|9176.2|9175.9|9173.9|266
1604319900000|2020-11-02 12:25:00|9177.7|9176.2|9178.7|9177.2|9179.6|9177.4|9176.4|9174.9|332
1604320200000|2020-11-02 12:30:00|9179.2|9176.8|9179.4|9177.9|9181.6|9179.5|9178|9176.5|387
1604320500000|2020-11-02 12:35:00|9179.5|9178|9183.7|9182.2|9184.5|9182.6|9179.2|9177.2|341
1604320800000|2020-11-02 12:40:00|9183.8|9182.3|9184.8|9183.3|9185.6|9183.7|9183.7|9181.6|275
1604321100000|2020-11-02 12:45:00|9184.9|9183.4|9187.1|9185.6|9188.1|9186.1|9183.8|9182|281
1604321400000|2020-11-02 12:50:00|9187|9185.5|9187.1|9184.7|9187.8|9185.9|9185.1|9183.6|237
1604321700000|2020-11-02 12:55:00|9186.7|9185.2|9184.7|9182.3|9187.4|9185.9|9181.5|9179.8|317
1604322000000|2020-11-02 13:00:00|9184.6|9182.2|9181.7|9180.2|9184.6|9182.7|9181.7|9180.2|229
1604322300000|2020-11-02 13:05:00|9181.6|9180.1|9180|9178.5|9181.7|9180.2|9179.8|9178.2|232
1604322600000|2020-11-02 13:10:00|9179.9|9178.4|9179.6|9178.1|9182|9180.5|9179.4|9177.4|357
1604322900000|2020-11-02 13:15:00|9179.7|9178.2|9177.9|9176.4|9180.9|9179|9177.8|9176.3|315
1604323200000|2020-11-02 13:20:00|9177.8|9176.3|9179.4|9177.9|9180.5|9178.7|9177.7|9176.2|232
1604323500000|2020-11-02 13:25:00|9179.3|9177.8|9182.8|9181.3|9183.8|9182.3|9178.3|9176.4|441
1604323800000|2020-11-02 13:30:00|9183.2|9180.8|9187.7|9185.3|9187.8|9186|9182.5|9180.5|408
1604324100000|2020-11-02 13:35:00|9187.8|9185.4|9186.2|9184.7|9189.1|9187.6|9186.1|9184.6|307
1604324400000|2020-11-02 13:40:00|9186.1|9184.6|9191.8|9190.3|9194.1|9191.7|9186.1|9184.6|326
1604324700000|2020-11-02 13:45:00|9191.7|9190.2|9190.3|9188.8|9192.1|9190.3|9189.1|9187.2|327
1604325000000|2020-11-02 13:50:00|9190.2|9188.7|9188.8|9187.3|9190.3|9188.8|9186.6|9185.1|291
1604325300000|2020-11-02 13:55:00|9188.7|9187.2|9189.5|9188|9190.7|9189.1|9187.6|9185.6|345
1604325600000|2020-11-02 14:00:00|9189.4|9187.9|9193.6|9192.1|9194.3|9192.8|9189.2|9187.2|348
1604325900000|2020-11-02 14:05:00|9193.7|9192.2|9193.1|9191.6|9194.5|9193|9192.1|9190.3|256
1604326200000|2020-11-02 14:10:00|9193|9191.5|9190.7|9189.2|9194|9192.5|9190.3|9188.8|393
1604326500000|2020-11-02 14:15:00|9191|9189.5|9196.4|9194|9196.7|9194.6|9190.8|9189.1|363
1604326800000|2020-11-02 14:20:00|9196.5|9194.1|9196.3|9194.8|9197.7|9196.2|9195.6|9193.6|293
1604327100000|2020-11-02 14:25:00|9196.2|9194.7|9195.8|9194.3|9198.8|9196.8|9195.6|9194.1|312
1604327400000|2020-11-02 14:30:00|9195.9|9194.4|9193.5|9192|9198.2|9196.7|9192.4|9190.9|387
1604327700000|2020-11-02 14:35:00|9193.4|9191.9|9193.2|9191.7|9193.7|9192.2|9190.4|9188.9|371
1604328000000|2020-11-02 14:40:00|9193.3|9191.8|9194.6|9192.2|9195.1|9193.4|9191.9|9190.4|297
1604328300000|2020-11-02 14:45:00|9194.7|9192.3|9193.4|9191.9|9195.6|9193.9|9192.7|9190.9|308
1604328600000|2020-11-02 14:50:00|9193.5|9192|9195.3|9193.8|9196.8|9194.8|9193.3|9191.8|255
1604328900000|2020-11-02 14:55:00|9195.1|9193.6|9195.9|9193.5|9196.8|9195.2|9194.3|9192.2|279
1604329200000|2020-11-02 15:00:00|9196|9193.6|9194.8|9193.3|9198.6|9196.2|9193.1|9191.2|438
1604329500000|2020-11-02 15:05:00|9194.6|9193.1|9194.2|9192.7|9195.1|9193.5|9192.4|9190.4|568
1604329800000|2020-11-02 15:10:00|9194.3|9192.8|9194.9|9193.4|9197.6|9195.9|9194.2|9192.5|357
1604330100000|2020-11-02 15:15:00|9195|9193.5|9194.5|9192.1|9197.3|9195.3|9192.1|9190.3|449
1604330400000|2020-11-02 15:20:00|9194.4|9192|9194.8|9193.3|9196.2|9194.4|9193.3|9191.6|398
1604330700000|2020-11-02 15:25:00|9194.7|9193.2|9197.3|9195.8|9198.3|9196.8|9194.3|9192.8|347
1604331000000|2020-11-02 15:30:00|9197.4|9195.9|9198.7|9197.2|9199.7|9197.8|9197.3|9195.8|317
1604331300000|2020-11-02 15:35:00|9198.6|9197.1|9198.1|9195.7|9201|9199.5|9197|9195.5|310
1604331600000|2020-11-02 15:40:00|9197.7|9196.2|9197.7|9196.2|9198.6|9197.1|9196.9|9195.4|211
1604331900000|2020-11-02 15:45:00|9198.1|9196.6|9201.8|9200.3|9202.5|9201|9197.7|9195.7|335
1604332200000|2020-11-02 15:50:00|9201.7|9200.2|9195|9193.5|9204.3|9202.8|9194.5|9193|465
1604332500000|2020-11-02 15:55:00|9195.2|9193.7|9195.6|9194.1|9197.3|9195.4|9193.2|9191.3|475
1604332800000|2020-11-02 16:00:00|9195.5|9194|9196.7|9195.2|9197.4|9195.9|9194.4|9192.9|334
1604333100000|2020-11-02 16:05:00|9196.8|9195.3|9196.2|9193.8|9197.5|9196|9194.8|9193|347
1604333400000|2020-11-02 16:10:00|9196.1|9193.7|9194|9192.5|9196.1|9194.4|9193.4|9191.9|357
1604333700000|2020-11-02 16:15:00|9193.9|9192.4|9197.6|9196.1|9198.5|9196.6|9193.8|9192.2|361
1604334000000|2020-11-02 16:20:00|9198.2|9196.7|9197.5|9196|9200.5|9199|9197.3|9195.8|306
1604334300000|2020-11-02 16:25:00|9197.4|9195.9|9201.8|9200.3|9203.2|9201.7|9197.3|9195.7|288
1604334600000|2020-11-02 16:30:00|9201.9|9200.4|9204.1|9202.6|9204.7|9203.2|9201.9|9200.4|336
1604334900000|2020-11-02 16:35:00|9204|9202.5|9205|9203.5|9205.1|9203.6|9202.4|9200.9|339
1604335200000|2020-11-02 16:40:00|9204.8|9203.3|9202.1|9200.6|9206.8|9205.3|9202|9200.4|397
1604335500000|2020-11-02 16:45:00|9202.2|9200.7|9200.6|9199.1|9202.5|9200.7|9200.5|9199|254
1604335800000|2020-11-02 16:50:00|9200.7|9199.2|9200.7|9199.2|9201.1|9199.6|9199.7|9197.7|262
1604336100000|2020-11-02 16:55:00|9200.8|9199.3|9200.9|9199.4|9201.7|9200.2|9199.7|9198.2|276
1604336400000|2020-11-02 17:00:00|9201|9199.5|9204.3|9202.8|9204.6|9203.1|9200.5|9199|274
1604336700000|2020-11-02 17:05:00|9204.4|9202.9|9203.1|9201.6|9205.5|9204|9203|9201.5|240
1604337000000|2020-11-02 17:10:00|9202.9|9201.4|9203.5|9202|9204.1|9202.6|9201.8|9200.3|212
1604337300000|2020-11-02 17:15:00|9203.6|9202.1|9202.2|9200.7|9203.7|9202.2|9201.8|9200.3|189
1604337600000|2020-11-02 17:20:00|9202.1|9200.6|9202.8|9201.3|9203.5|9202|9202|9200.5|162
1604337900000|2020-11-02 17:25:00|9202.7|9201.2|9203|9201.5|9204.4|9202.9|9202.7|9201.2|198
1604338200000|2020-11-02 17:30:00|9203.1|9201.6|9203.7|9202.2|9204.9|9203.4|9202.9|9201.4|190
1604338500000|2020-11-02 17:35:00|9203.8|9202.3|9205.7|9204.2|9206|9204.5|9203.7|9202.2|179
1604338800000|2020-11-02 17:40:00|9205.6|9204.1|9205.2|9203.7|9205.6|9204.1|9204|9202.5|179
1604339100000|2020-11-02 17:45:00|9205.1|9203.6|9208|9206.5|9208.6|9207|9205|9203.5|212
1604339400000|2020-11-02 17:50:00|9208.5|9206.1|9204.5|9203|9208.7|9206.7|9204.2|9202.7|231
1604339700000|2020-11-02 17:55:00|9204.6|9203.1|9203.7|9202.2|9205|9203.5|9203.4|9201.7|225
1604340000000|2020-11-02 18:00:00|9203.8|9202.3|9203.7|9202.2|9205.5|9204|9203.2|9201.7|213
1604340300000|2020-11-02 18:05:00|9203.8|9202.3|9205|9203.5|9205.9|9204.4|9203.7|9202.2|207
1604340600000|2020-11-02 18:10:00|9204.9|9203.4|9204.9|9203.4|9205|9203.5|9203.9|9202|191
1604340900000|2020-11-02 18:15:00|9204.8|9203.3|9204|9202.5|9205.1|9203.5|9203.4|9201.9|238
1604341200000|2020-11-02 18:20:00|9204.1|9202.6|9203.1|9201.6|9204.8|9202.8|9202.1|9200.6|237
1604341500000|2020-11-02 18:25:00|9203.2|9201.7|9204.7|9203.2|9205.7|9203.9|9203.1|9201.6|180
1604341800000|2020-11-02 18:30:00|9204.8|9203.3|9205.6|9204.1|9206|9204.5|9204.5|9203|168
1604342100000|2020-11-02 18:35:00|9205.5|9204|9204.7|9203.2|9206.3|9204.8|9204.6|9203.1|150
1604342400000|2020-11-02 18:40:00|9204.6|9203.1|9204.5|9203|9204.9|9203.1|9203.7|9202|153
1604342700000|2020-11-02 18:45:00|9204.6|9203.1|9205.4|9203.9|9205.6|9204.1|9204.4|9202.6|138
1604343000000|2020-11-02 18:50:00|9205.2|9203.7|9203.8|9202.3|9205.3|9203.8|9203.5|9202|188
1604343300000|2020-11-02 18:55:00|9203.7|9202.2|9203|9201.5|9204.3|9202.8|9203|9201.5|169
1604343600000|2020-11-02 19:00:00|9203.1|9201.6|9203.2|9201.7|9203.7|9202.2|9202.1|9200.6|197
1604343900000|2020-11-02 19:05:00|9203.1|9201.6|9202.2|9200.7|9203.6|9202.1|9201.6|9200.1|175
1604344200000|2020-11-02 19:10:00|9202.1|9200.6|9201.2|9199.7|9202.7|9201.2|9200.5|9199|181
1604344500000|2020-11-02 19:15:00|9201.3|9199.8|9200.2|9198.7|9201.3|9199.8|9199.9|9198|177
1604344800000|2020-11-02 19:20:00|9200.1|9198.6|9198.5|9197|9200.7|9198.9|9198.4|9196.9|162
1604345100000|2020-11-02 19:25:00|9198.4|9196.9|9197.1|9195.6|9198.7|9197.2|9197|9195.2|165
1604345400000|2020-11-02 19:30:00|9197.5|9196|9196.8|9195.3|9198.4|9196.8|9196.8|9194.7|185
1604345700000|2020-11-02 19:35:00|9196.7|9195.2|9196.7|9195.2|9197.8|9195.8|9196.4|9194.3|255
1604346000000|2020-11-02 19:40:00|9196.8|9195.3|9196.2|9194.7|9197.5|9195.6|9195.9|9194.1|197
1604346300000|2020-11-02 19:45:00|9196.3|9194.8|9196.8|9195.3|9197.3|9195.4|9195.8|9193.8|273
1604346600000|2020-11-02 19:50:00|9197.2|9194.8|9199.6|9197.2|9199.9|9197.9|9197|9194.8|375
1604346900000|2020-11-02 19:55:00|9199.7|9197.3|9202|9200.5|9202.4|9200.8|9198.4|9196.4|428
1604347200000|2020-11-02 20:00:00|9201.9|9200.4|9196.5|9195|9201.9|9200.4|9195.7|9193.8|246
1604347500000|2020-11-02 20:05:00|9196.4|9194.9|9197.3|9194.9|9198.6|9196.5|9196.4|9194.7|232
1604347800000|2020-11-02 20:10:00|9197.2|9194.8|9196.2|9194.7|9197.6|9195.6|9196|9194.1|251
1604348100000|2020-11-02 20:15:00|9196|9194.5|9195.3|9192.9|9196.4|9194.9|9194.7|9192.8|177
1604348400000|2020-11-02 20:20:00|9195.2|9192.8|9194|9192.5|9195.3|9193.4|9193.9|9191.8|151
1604348700000|2020-11-02 20:25:00|9194.1|9192.6|9193.5|9192|9195.4|9193.4|9193.3|9191.4|166
1604349000000|2020-11-02 20:30:00|9193.4|9191.9|9194.5|9193|9195.2|9193.3|9193.2|9191.3|167
1604349300000|2020-11-02 20:35:00|9194.4|9192.9|9197.2|9194.8|9197.3|9195.3|9194.4|9192.8|158
1604349600000|2020-11-02 20:40:00|9197.3|9194.9|9196.3|9193.9|9197.8|9195.8|9196.2|9193.8|117
1604349900000|2020-11-02 20:45:00|9196.4|9194|9194.4|9192.9|9196.5|9194.5|9194.1|9192.2|154
1604350200000|2020-11-02 20:50:00|9194.3|9192.8|9193.2|9190.8|9195.5|9193.4|9192.8|9190.7|291
1604350500000|2020-11-02 20:55:00|9193.3|9190.9|9193.9|9192.4|9195.7|9193.8|9192.8|9190.7|248
1604350800000|2020-11-02 21:00:00|9194.3|9191.9|9193.4|9191|9194.8|9192.8|9191.7|9189.6|227
1604351100000|2020-11-02 21:05:00|9193.5|9191.1|9193.5|9191.1|9193.9|9191.9|9192.6|9190.2|98
1604351400000|2020-11-02 21:10:00|9193.6|9191.2|9192.6|9190.2|9193.6|9191.3|9191.7|9189.7|137
1604351700000|2020-11-02 21:15:00|9192.8|9190.4|9192.8|9190.4|9193|9190.9|9192.2|9190.1|96
1604352000000|2020-11-02 21:20:00|9192.3|9190.8|9193.2|9190.8|9193.2|9191.3|9192.3|9190.3|67
1604352300000|2020-11-02 21:25:00|9193.4|9191|9194.2|9191.8|9194.4|9192.3|9192.8|9190.4|110
1604352600000|2020-11-02 21:30:00|9194.3|9191.9|9194.9|9192.5|9195|9193.1|9194.1|9191.7|65
1604352900000|2020-11-02 21:35:00|9195|9192.6|9195.8|9193.4|9196|9193.6|9194.2|9192.3|86
1604353200000|2020-11-02 21:40:00|9195.7|9193.3|9194.7|9192.3|9195.9|9193.5|9194.1|9192.1|88
1604353500000|2020-11-02 21:45:00|9194.6|9192.2|9195.4|9193|9195.5|9193.1|9194.1|9192|118
1604353800000|2020-11-02 21:50:00|9195.5|9193.1|9194.6|9192.2|9195.7|9193.3|9194.6|9192.2|93
1604354100000|2020-11-02 21:55:00|9194.7|9192.3|9193.6|9190.1|9195.1|9193|9192.9|9189.3|226
1604354400000|2020-11-02 22:00:00|9194.7|9189.9|9187.8|9183|9194.7|9190|9187.8|9182.9|33
1604354700000|2020-11-02 22:05:00|9188|9182.9|9187.5|9183.3|9188.6|9184|9187.1|9182.7|154
1604355000000|2020-11-02 22:10:00|9188.2|9183.2|9188.4|9184.1|9189.4|9185.2|9187.4|9182.8|146
1604355300000|2020-11-02 22:15:00|9188.6|9184.9|9189|9185.7|9189.6|9186.2|9188.1|9184.2|188
1604355600000|2020-11-02 22:20:00|9188.8|9185.5|9188.6|9185.4|9189.1|9185.6|9186.8|9184.3|166
1604355900000|2020-11-02 22:25:00|9188.7|9185.2|9187.9|9184.6|9189|9185.7|9187.1|9183.9|193
1604356200000|2020-11-02 22:30:00|9187.7|9184.4|9188.5|9185.6|9188.9|9185.9|9187.7|9184.2|268
1604356500000|2020-11-02 22:35:00|9188.4|9185.7|9187.8|9185|9188.7|9185.8|9187.3|9184.6|192
1604356800000|2020-11-02 22:40:00|9187.9|9184.9|9188.3|9184.1|9188.5|9185.1|9187.3|9183.8|182
1604357100000|2020-11-02 22:45:00|9188.2|9184|9188.3|9184.2|9188.8|9185.1|9187.3|9184|190
1604357400000|2020-11-02 22:50:00|9188.2|9184.3|9187.9|9184.7|9188.4|9185|9187.5|9184.2|178
1604357700000|2020-11-02 22:55:00|9187.5|9184.9|9187.9|9185.2|9188.8|9185.5|9187.5|9184.5|242
1604358000000|2020-11-02 23:00:00|9187.8|9185.3|9188.8|9186.4|9191|9187.1|9187.8|9185.2|275
1604358300000|2020-11-02 23:05:00|9189.2|9186.8|9189.7|9187.3|9190|9187.6|9188.7|9186.3|193
1604358600000|2020-11-02 23:10:00|9189.5|9187.1|9190.1|9187.7|9190.3|9187.9|9189.3|9186.9|115
1604358900000|2020-11-02 23:15:00|9190.2|9187.8|9190.5|9188.1|9191.1|9188.7|9189.9|9187.5|73
1604359200000|2020-11-02 23:20:00|9190.6|9188.2|9191.7|9189.3|9191.8|9189.4|9190|9187.6|128
1604359500000|2020-11-02 23:25:00|9191.6|9189.2|9190.5|9188.1|9191.6|9189.2|9190.2|9187.8|96
1604359800000|2020-11-02 23:30:00|9190.4|9188|9190.1|9187.7|9190.5|9188.1|9189.4|9187|78
1604360100000|2020-11-02 23:35:00|9189.5|9188|9190|9187.6|9190.2|9188|9189.4|9187.4|67
1604360400000|2020-11-02 23:40:00|9190.1|9187.7|9190.2|9187.8|9190.3|9188|9189.3|9187.3|105
1604360700000|2020-11-02 23:45:00|9190.1|9187.7|9189.9|9187.5|9190.6|9188.6|9189.9|9187.5|86
1604361000000|2020-11-02 23:50:00|9190|9187.6|9189.9|9187.5|9190.2|9188.2|9189.3|9186.9|94
1604361300000|2020-11-02 23:55:00|9189.8|9187.4|9189.9|9187.5|9190|9187.6|9189.3|9186.9|72
1604361600000|2020-11-03 00:00:00|9189.7|9187.3|9190.7|9188.3|9191.7|9189.3|9189.6|9187.3|112
1604361900000|2020-11-03 00:05:00|9190.8|9188.4|9191.8|9189.4|9192.8|9190.4|9190.4|9188|98
1604362200000|2020-11-03 00:10:00|9191.9|9189.5|9191.8|9189.4|9191.9|9189.5|9191|9188.6|113
1604362500000|2020-11-03 00:15:00|9191.9|9189.5|9191|9188.6|9192|9189.6|9190.7|9188.6|131
1604362800000|2020-11-03 00:20:00|9191.1|9188.7|9189.3|9186.9|9191.8|9189.4|9188.3|9186.2|129
1604363100000|2020-11-03 00:25:00|9189.2|9186.8|9187.5|9185.1|9189.3|9187|9187.3|9184.9|124
1604363400000|2020-11-03 00:30:00|9187.6|9185.2|9190|9187.6|9190.3|9187.9|9187.5|9185.1|116
1604363700000|2020-11-03 00:35:00|9190.1|9187.7|9190.1|9187.7|9190.7|9188.3|9189.9|9187.5|62
1604364000000|2020-11-03 00:40:00|9190|9187.6|9190.9|9188.5|9191.4|9189|9189.9|9187.5|104
1604364300000|2020-11-03 00:45:00|9191|9188.6|9191.1|9188.7|9191.7|9189.7|9190.5|9188.4|86
1604364600000|2020-11-03 00:50:00|9191|9188.6|9191.5|9189.1|9191.6|9189.4|9190.5|9188.3|130
1604364900000|2020-11-03 00:55:00|9191.4|9189|9192.1|9189.7|9192.9|9190.5|9191.4|9189|73
1604365200000|2020-11-03 01:00:00|9192.2|9189.8|9192.6|9190.2|9193|9190.6|9191.7|9189.3|172
1604365500000|2020-11-03 01:05:00|9192.7|9190.3|9190.1|9187.7|9192.7|9190.3|9189.5|9187.2|181
1604365800000|2020-11-03 01:10:00|9190.6|9188.2|9191.8|9189.4|9191.9|9189.8|9190.2|9187.8|134
1604366100000|2020-11-03 01:15:00|9191.7|9189.3|9190.9|9188.5|9192|9189.9|9190.5|9188.1|160
1604366400000|2020-11-03 01:20:00|9191|9188.6|9190.9|9188.5|9192|9190.1|9190.1|9188.1|157
1604366700000|2020-11-03 01:25:00|9191|9188.6|9189.2|9186.8|9191|9188.6|9188.3|9186.5|179
1604367000000|2020-11-03 01:30:00|9189.3|9186.9|9189.3|9186.9|9189.4|9187.2|9188.1|9185.7|128
1604367300000|2020-11-03 01:35:00|9189.4|9187|9190.5|9188.1|9190.9|9188.5|9188.5|9186.4|116
1604367600000|2020-11-03 01:40:00|9190.4|9188|9190.8|9188.4|9191.8|9189.4|9190.3|9188|128
1604367900000|2020-11-03 01:45:00|9190.9|9188.5|9190.8|9188.4|9191.9|9189.8|9190.2|9188.1|178
1604368200000|2020-11-03 01:50:00|9190.7|9188.3|9188.3|9185.9|9190.8|9188.4|9187.5|9185.4|191
1604368500000|2020-11-03 01:55:00|9188.2|9185.8|9187.7|9185.3|9188.5|9186.1|9186.6|9184.7|199
1604368800000|2020-11-03 02:00:00|9187.6|9185.2|9188.7|9186.3|9188.7|9186.3|9186.4|9184|138
1604369100000|2020-11-03 02:05:00|9188.6|9186.2|9187.6|9185.2|9188.7|9186.3|9187|9184.7|144
1604369400000|2020-11-03 02:10:00|9187.5|9185.1|9188|9185.6|9188.9|9186.7|9186.7|9184.5|160
1604369700000|2020-11-03 02:15:00|9187.9|9185.5|9188.8|9186.4|9188.9|9186.9|9187.5|9185.3|102
1604370000000|2020-11-03 02:20:00|9188.7|9186.3|9187.8|9185.4|9189.2|9187.1|9187.2|9185|136
1604370300000|2020-11-03 02:25:00|9187.7|9185.3|9189.7|9187.3|9189.8|9187.9|9187.6|9185.3|141
1604370600000|2020-11-03 02:30:00|9190.1|9187.7|9190.2|9187.8|9190.6|9188.5|9189.4|9187.5|102
1604370900000|2020-11-03 02:35:00|9190.1|9187.7|9189.3|9186.9|9190.2|9188.2|9188.2|9186.1|111
1604371200000|2020-11-03 02:40:00|9189.4|9187|9189.3|9186.9|9189.4|9187.3|9188.6|9186.3|77
1604371500000|2020-11-03 02:45:00|9189.2|9186.8|9189.4|9187|9189.4|9187|9186.9|9184.9|175
1604371800000|2020-11-03 02:50:00|9189.3|9186.9|9187.9|9185.5|9189.4|9187|9187.4|9185.1|137
1604372100000|2020-11-03 02:55:00|9187.8|9185.4|9186.8|9184.4|9188.2|9185.9|9186|9183.9|185
1604372400000|2020-11-03 03:00:00|9186.9|9184.5|9189.4|9187|9189.4|9187|9186.7|9184.3|135
1604372700000|2020-11-03 03:05:00|9189.3|9186.9|9188.6|9186.2|9189.4|9187.3|9187.9|9186|148
1604373000000|2020-11-03 03:10:00|9188.7|9186.3|9188.6|9186.2|9188.8|9186.4|9188.2|9185.8|122
1604373300000|2020-11-03 03:15:00|9188.7|9186.3|9189.1|9186.7|9189.4|9187.3|9187.8|9185.9|146
1604373600000|2020-11-03 03:20:00|9189.2|9186.8|9188.5|9186.1|9189.2|9187.1|9188|9185.9|73
1604373900000|2020-11-03 03:25:00|9188.4|9186|9188.1|9185.7|9189.3|9186.9|9187.7|9185.3|147
1604374200000|2020-11-03 03:30:00|9188.2|9185.8|9185.9|9183.5|9189.4|9187|9184.9|9183|368
1604374500000|2020-11-03 03:35:00|9185.8|9183.4|9185.1|9182.7|9186|9183.9|9184.1|9181.7|181
1604374800000|2020-11-03 03:40:00|9185.2|9182.8|9186.9|9184.5|9187.1|9184.9|9183.9|9182|233
1604375100000|2020-11-03 03:45:00|9187|9184.6|9187.5|9185.1|9187.6|9185.7|9186.6|9184.5|91
1604375400000|2020-11-03 03:50:00|9187.2|9184.8|9185.7|9183.3|9187.2|9184.8|9184.5|9182.5|177
1604375700000|2020-11-03 03:55:00|9185.6|9183.2|9185.3|9182.9|9185.8|9183.6|9184.4|9182.4|139
1604376000000|2020-11-03 04:00:00|9185.2|9182.8|9184.4|9182|9185.3|9182.9|9183.7|9181.7|112
1604376300000|2020-11-03 04:05:00|9184.5|9182.1|9185|9182.6|9185.2|9183.1|9184.2|9181.8|79
1604376600000|2020-11-03 04:10:00|9185.1|9182.7|9185.9|9183.5|9185.9|9184|9184.7|9182.7|94
1604376900000|2020-11-03 04:15:00|9186|9183.6|9188.3|9185.9|9188.7|9186.6|9185.6|9183.6|143
1604377200000|2020-11-03 04:20:00|9188.4|9186|9187.4|9185|9188.5|9186.2|9186.5|9184.5|158
1604377500000|2020-11-03 04:25:00|9187.5|9185.1|9187.6|9185.2|9188.2|9186.2|9186.2|9184.1|134
1604377800000|2020-11-03 04:30:00|9187.5|9185.1|9187.5|9185.1|9187.8|9185.5|9187|9185|85
1604378100000|2020-11-03 04:35:00|9187.6|9185.2|9187.3|9184.9|9187.6|9185.2|9186.3|9184.4|84
1604378400000|2020-11-03 04:40:00|9187.2|9184.8|9187.6|9185.2|9187.7|9185.4|9186.5|9184.5|126
1604378700000|2020-11-03 04:45:00|9187.7|9185.3|9187.6|9185.2|9187.9|9185.5|9186.7|9184.9|103
1604379000000|2020-11-03 04:50:00|9187.5|9185.1|9187.7|9185.3|9187.8|9185.4|9187.1|9184.7|82
1604379300000|2020-11-03 04:55:00|9187.8|9185.4|9188.5|9186.1|9188.8|9186.4|9187.4|9185.1|126
1604379600000|2020-11-03 05:00:00|9188.4|9186|9186.6|9184.2|9188.6|9186.2|9186.2|9184.1|132
1604379900000|2020-11-03 05:05:00|9186.5|9184.1|9186.3|9183.9|9186.7|9184.6|9185|9182.6|168
1604380200000|2020-11-03 05:10:00|9186.4|9184|9184.9|9182.5|9186.9|9184.5|9184.2|9182.2|150
1604380500000|2020-11-03 05:15:00|9185|9182.6|9185.6|9183.2|9185.6|9183.2|9184.5|9182.5|80
1604380800000|2020-11-03 05:20:00|9185.5|9183.1|9185.3|9182.9|9185.7|9183.5|9184.6|9182.5|111
1604381100000|2020-11-03 05:25:00|9185.2|9182.8|9182.7|9180.3|9185.3|9182.9|9182.1|9179.7|197
1604381400000|2020-11-03 05:30:00|9182.6|9180.2|9182.3|9179.9|9184|9181.9|9181.9|9179.7|217
1604381700000|2020-11-03 05:35:00|9182.4|9180|9181.6|9179.2|9183.5|9181.6|9181.2|9179.2|196
1604382000000|2020-11-03 05:40:00|9181.7|9179.3|9182.5|9180.1|9182.5|9180.4|9181|9179.2|155
1604382300000|2020-11-03 05:45:00|9182.6|9180.2|9182.1|9179.7|9183|9180.7|9181.6|9179.5|115
1604382600000|2020-11-03 05:50:00|9182.2|9179.8|9182.4|9180.9|9183.3|9180.9|9181.1|9179.1|169
1604382900000|2020-11-03 05:55:00|9182.3|9180.8|9182|9180.5|9182.9|9180.9|9181.3|9179.3|156
1604383200000|2020-11-03 06:00:00|9181.9|9180.4|9182.7|9180.3|9183|9181|9181.3|9179.5|212
1604383500000|2020-11-03 06:05:00|9182.8|9180.4|9181.8|9179.4|9184|9182|9180.5|9178.2|239
1604383800000|2020-11-03 06:10:00|9181.7|9179.3|9182.5|9180.1|9183.4|9181|9181.6|9179.2|130
1604384100000|2020-11-03 06:15:00|9182.4|9180|9182.4|9180|9183.3|9181.3|9181.9|9179.6|144
1604384400000|2020-11-03 06:20:00|9182.5|9180.1|9182.4|9180|9182.9|9180.9|9181.4|9179.4|185
1604384700000|2020-11-03 06:25:00|9182.5|9180.1|9181.7|9179.3|9182.5|9180.3|9181.4|9179.2|111
1604385000000|2020-11-03 06:30:00|9181.6|9179.2|9181.6|9179.2|9182.3|9180.2|9180.3|9178.3|127
1604385300000|2020-11-03 06:35:00|9181.7|9179.3|9181.3|9178.9|9181.8|9179.7|9180.8|9178.5|194
1604385600000|2020-11-03 06:40:00|9181.2|9178.8|9181.4|9179|9181.7|9179.4|9180.5|9178.2|164
1604385900000|2020-11-03 06:45:00|9181.3|9178.9|9178.6|9176.2|9181.4|9179|9178|9175.9|231
1604386200000|2020-11-03 06:50:00|9178.7|9176.3|9180.1|9177.7|9180.3|9178.2|9177.4|9175.2|268
1604386500000|2020-11-03 06:55:00|9179.7|9178.2|9180.1|9177.7|9181|9178.6|9179.7|9177.3|189
1604386800000|2020-11-03 07:00:00|9180|9177.6|9180.8|9178.4|9181.7|9179.6|9178.4|9176.1|354
1604387100000|2020-11-03 07:05:00|9180.9|9178.5|9180.2|9177.8|9181.4|9179.3|9178.9|9176.8|332
1604387400000|2020-11-03 07:10:00|9180.3|9177.9|9182.4|9180|9182.5|9180.4|9178.8|9176.9|361
1604387700000|2020-11-03 07:15:00|9182.5|9180.1|9181|9178.6|9183.6|9181.5|9180.3|9178.5|340
1604388000000|2020-11-03 07:20:00|9180.6|9179.1|9179|9176.6|9182.7|9180.7|9178.6|9176.4|302
1604388300000|2020-11-03 07:25:00|9179.1|9176.7|9179.9|9177.5|9179.9|9177.6|9177.8|9175.8|250
1604388600000|2020-11-03 07:30:00|9179.8|9177.4|9181.5|9180|9181.9|9180|9178.5|9176.2|176
1604388900000|2020-11-03 07:35:00|9181.4|9179.9|9179.4|9177|9182.5|9180.5|9178.3|9176.4|254
1604389200000|2020-11-03 07:40:00|9179.7|9177.3|9179.1|9176.7|9179.8|9177.9|9177.6|9175.3|309
1604389500000|2020-11-03 07:45:00|9179.2|9176.8|9178.8|9176.4|9179.9|9177.9|9177.2|9175|313
1604389800000|2020-11-03 07:50:00|9178.7|9176.3|9179.1|9176.7|9179.8|9177.9|9175.7|9174.1|357
1604390100000|2020-11-03 07:55:00|9179.2|9176.8|9178.2|9175.8|9179.9|9178|9177.3|9175.3|241
1604390400000|2020-11-03 08:00:00|9178.6|9176.2|9179.9|9177.5|9181.9|9180|9178.6|9176.2|296
1604390700000|2020-11-03 08:05:00|9180|9177.6|9177|9175.5|9180|9177.9|9176.3|9174.4|287
1604391000000|2020-11-03 08:10:00|9177.1|9175.6|9179.6|9178.1|9180|9178.2|9175.9|9173.8|322
1604391300000|2020-11-03 08:15:00|9179.7|9178.2|9176.7|9174.3|9180.4|9178.4|9176.7|9174.3|282
1604391600000|2020-11-03 08:20:00|9176.9|9174.5|9171.7|9169.3|9176.9|9174.7|9171.3|9169|468
1604391900000|2020-11-03 08:25:00|9171.8|9169.4|9169.2|9166.8|9172.2|9170.2|9167.9|9165.5|529
1604392200000|2020-11-03 08:30:00|9169.8|9167.4|9172.5|9170.1|9173.2|9171.2|9168.7|9166.6|405
1604392500000|2020-11-03 08:35:00|9173|9170.6|9170.7|9168.3|9173|9170.6|9170|9167.6|267
1604392800000|2020-11-03 08:40:00|9170.6|9168.2|9169.2|9166.8|9171|9169.1|9168.5|9166.6|292
1604393100000|2020-11-03 08:45:00|9169|9166.6|9170.2|9167.8|9171.8|9169.8|9168.8|9166.4|283
1604393400000|2020-11-03 08:50:00|9170.3|9167.9|9170.3|9168.8|9170.9|9168.9|9168.2|9165.8|287
1604393700000|2020-11-03 08:55:00|9170|9168.5|9169.2|9166.8|9171.4|9169.4|9168.2|9166.1|338
1604394000000|2020-11-03 09:00:00|9169.1|9166.7|9169.2|9166.8|9169.3|9167.2|9167.2|9165.1|287
1604394300000|2020-11-03 09:05:00|9169.3|9166.9|9170.3|9167.9|9171.8|9169.6|9168.9|9166.7|339
1604394600000|2020-11-03 09:10:00|9170.2|9167.8|9165.6|9163.2|9171.1|9168.9|9165.5|9163.2|344
1604394900000|2020-11-03 09:15:00|9165.7|9163.3|9162.4|9160.9|9166.5|9164.5|9160.8|9159.1|452
1604395200000|2020-11-03 09:20:00|9162.3|9160.8|9160.8|9159.3|9163.4|9161.6|9160.7|9159|349
1604395500000|2020-11-03 09:25:00|9161.5|9159.1|9161.9|9160.4|9163.4|9161.7|9160.6|9158.6|374
1604395800000|2020-11-03 09:30:00|9162|9160.5|9160.3|9158.8|9163.6|9161.6|9160.2|9158.4|307
1604396100000|2020-11-03 09:35:00|9160.7|9158.3|9161.2|9158.8|9162.5|9160.4|9157.9|9155.9|493
1604396400000|2020-11-03 09:40:00|9161.3|9158.9|9160.4|9158|9163.2|9161.2|9160.3|9157.9|443
1604396700000|2020-11-03 09:45:00|9160.6|9158.2|9161.7|9160.2|9163.2|9161.3|9159.9|9157.7|565
1604397000000|2020-11-03 09:50:00|9162.2|9159.8|9159.9|9157.5|9163.1|9161.1|9159|9157.1|486
1604397300000|2020-11-03 09:55:00|9159.8|9157.4|9156.5|9154.1|9161.3|9159.3|9155.4|9153.5|546
1604397600000|2020-11-03 10:00:00|9156.1|9154.6|9159.4|9157|9159.9|9158|9155.4|9153.7|371
1604397900000|2020-11-03 10:05:00|9158.8|9157.3|9158.2|9155.8|9159.9|9157.9|9156.6|9154.5|332
1604398200000|2020-11-03 10:10:00|9158.1|9155.7|9162.3|9159.9|9162.3|9160.3|9157.7|9155.7|304
1604398500000|2020-11-03 10:15:00|9162.4|9160|9160.9|9158.5|9163.5|9161.3|9160.4|9158.4|314
1604398800000|2020-11-03 10:20:00|9160.8|9158.4|9160.6|9159.1|9161.5|9159.2|9158.5|9156.5|333
1604399100000|2020-11-03 10:25:00|9160.5|9159|9161.7|9159.3|9162|9160.1|9159.6|9157.6|265
1604399400000|2020-11-03 10:30:00|9161.8|9159.4|9160.5|9159|9162.2|9160.4|9160.1|9157.9|303
1604399700000|2020-11-03 10:35:00|9160.4|9158.9|9160|9157.6|9161.2|9159.4|9158.7|9156.8|262
1604400000000|2020-11-03 10:40:00|9159.9|9157.5|9161.6|9159.2|9163.2|9161.1|9159.4|9157.5|246
1604400300000|2020-11-03 10:45:00|9161.3|9158.9|9160.9|9159.4|9161.6|9159.5|9159.2|9156.8|287
1604400600000|2020-11-03 10:50:00|9161|9159.5|9161|9159.5|9162.7|9160.5|9160.8|9158.4|270
1604400900000|2020-11-03 10:55:00|9161.1|9159.6|9160.7|9158.3|9163.3|9161.3|9159.9|9157.9|295
1604401200000|2020-11-03 11:00:00|9160.6|9158.2|9158.2|9155.8|9161.1|9159.3|9157.6|9155.7|387
1604401500000|2020-11-03 11:05:00|9158.3|9155.9|9159.4|9157.9|9160|9157.9|9155.6|9153.6|462
1604401800000|2020-11-03 11:10:00|9159.8|9157.4|9159.3|9156.9|9161.1|9158.8|9158|9155.8|332
1604402100000|2020-11-03 11:15:00|9159.4|9157|9158.3|9155.9|9159.6|9157.7|9157.4|9155.5|245
1604402400000|2020-11-03 11:20:00|9158.4|9156|9155.1|9153.6|9158.4|9156.4|9154.6|9152.4|328
1604402700000|2020-11-03 11:25:00|9155.6|9153.2|9155.9|9153.5|9156.2|9154.3|9154.4|9152.4|286
1604403000000|2020-11-03 11:30:00|9156|9153.6|9146.8|9144.4|9156|9153.8|9145.9|9143.5|401
1604403300000|2020-11-03 11:35:00|9146.7|9144.3|9147.3|9144.9|9147.4|9145.4|9145|9142.6|244
1604403600000|2020-11-03 11:40:00|9147.2|9144.8|9147|9145.5|9147.5|9145.6|9144.2|9142.2|424
1604403900000|2020-11-03 11:45:00|9147.1|9145.6|9149|9146.6|9149.1|9147.3|9146.2|9144.3|259
1604404200000|2020-11-03 11:50:00|9148.9|9146.5|9147.5|9145.1|9149.6|9147.4|9147|9144.9|274
1604404500000|2020-11-03 11:55:00|9147|9145.5|9149|9146.6|9149.7|9147.7|9145.4|9143.2|433
1604404800000|2020-11-03 12:00:00|9148.4|9146.9|9147.5|9145.1|9148.8|9147|9146|9144.1|356
1604405100000|2020-11-03 12:05:00|9147.6|9145.2|9147.9|9145.5|9149.7|9147.7|9146.9|9144.6|302
1604405400000|2020-11-03 12:10:00|9148|9145.6|9148.2|9145.8|9148.6|9147|9145.8|9144|273
1604405700000|2020-11-03 12:15:00|9148.3|9145.9|9149.2|9147.7|9150.4|9148.4|9147.5|9145.5|299
1604406000000|2020-11-03 12:20:00|9149.1|9147.6|9147.3|9144.9|9150.9|9148.9|9144.8|9142.6|341
1604406300000|2020-11-03 12:25:00|9147.2|9144.8|9148.6|9147.1|9148.9|9147.1|9146.2|9144.1|268
1604406600000|2020-11-03 12:30:00|9148.5|9147|9151.3|9148.9|9151.6|9149.7|9148.5|9146.7|312
1604406900000|2020-11-03 12:35:00|9150.9|9149.4|9151|9149.5|9152.2|9150.1|9149.9|9148|285
1604407200000|2020-11-03 12:40:00|9151.1|9149.6|9150.1|9147.7|9151.2|9149.6|9148.6|9146.8|271
1604407500000|2020-11-03 12:45:00|9150|9147.6|9150.1|9147.7|9150.4|9148.4|9148.6|9146.7|251
1604407800000|2020-11-03 12:50:00|9150|9147.6|9150|9147.6|9150.4|9148|9148.7|9146.3|214
1604408100000|2020-11-03 12:55:00|9149.9|9147.5|9152.3|9149.9|9152.5|9150.5|9147.9|9145.9|344
1604408400000|2020-11-03 13:00:00|9152.2|9149.8|9150.3|9148.8|9152.2|9150|9149.1|9147.2|371
1604408700000|2020-11-03 13:05:00|9150.2|9148.7|9149.8|9147.4|9151.2|9149.3|9148.6|9146.5|264
1604409000000|2020-11-03 13:10:00|9149.7|9148.2|9152|9149.6|9152.9|9151|9149.7|9147.8|229
1604409300000|2020-11-03 13:15:00|9151.9|9149.5|9150.6|9149.1|9151.9|9149.5|9149.2|9147.2|270
1604409600000|2020-11-03 13:20:00|9150.5|9149|9149.1|9146.7|9152|9149.9|9148.6|9146.7|334
1604409900000|2020-11-03 13:25:00|9148.9|9146.5|9145.2|9142.8|9149|9146.9|9144.6|9142.7|361
1604410200000|2020-11-03 13:30:00|9144.8|9143.3|9143.7|9141.3|9145.9|9143.9|9142.3|9140.6|407
1604410500000|2020-11-03 13:35:00|9143.8|9141.4|9146.8|9145.3|9147.6|9145.5|9143.1|9140.9|350
1604410800000|2020-11-03 13:40:00|9147|9145.5|9151.3|9148.9|9151.6|9149.6|9144|9142.5|321
1604411100000|2020-11-03 13:45:00|9151|9148.6|9151.8|9149.4|9152.2|9150.4|9150|9148.1|297
1604411400000|2020-11-03 13:50:00|9151.9|9149.5|9154.9|9152.5|9155.1|9153|9151.9|9149.5|307
1604411700000|2020-11-03 13:55:00|9154.8|9152.4|9154.9|9152.5|9155|9153.2|9152.4|9150.4|417
1604412000000|2020-11-03 14:00:00|9154.5|9153|9150.6|9148.2|9155.1|9153.1|9149.5|9147.5|342
1604412300000|2020-11-03 14:05:00|9150.5|9148.1|9149.8|9147.4|9150.8|9148.6|9147.7|9145.6|337
1604412600000|2020-11-03 14:10:00|9149.7|9147.3|9151.5|9149.1|9152.9|9151.1|9148.6|9146.5|306
1604412900000|2020-11-03 14:15:00|9150.9|9149.4|9150|9147.6|9152.9|9150.5|9149.1|9147.2|295
1604413200000|2020-11-03 14:20:00|9149.9|9147.5|9147|9144.6|9150|9147.6|9146.5|9144.5|208
1604413500000|2020-11-03 14:25:00|9147.1|9144.7|9143.1|9140.7|9147.4|9145.3|9143|9140.6|254
1604413800000|2020-11-03 14:30:00|9143.2|9140.8|9144.9|9142.5|9145.6|9143.3|9140.3|9138.3|418
1604414100000|2020-11-03 14:35:00|9145.3|9142.9|9148.3|9145.9|9148.3|9146|9143.7|9142|412
1604414400000|2020-11-03 14:40:00|9148.2|9145.8|9145.8|9143.4|9149.2|9147.1|9145.5|9143.1|299
1604414700000|2020-11-03 14:45:00|9145.7|9143.3|9147.8|9145.4|9148|9146|9145.4|9143.3|314
1604415000000|2020-11-03 14:50:00|9147.7|9145.3|9146.8|9145.3|9147.8|9145.8|9144|9141.6|292
1604415300000|2020-11-03 14:55:00|9146.7|9145.2|9145.5|9143.1|9148.3|9146.3|9144.7|9142.6|368
1604415600000|2020-11-03 15:00:00|9145.6|9143.2|9137.5|9136|9145.7|9143.3|9137|9135.1|539
1604415900000|2020-11-03 15:05:00|9137.4|9135.9|9135.2|9133.7|9138.1|9136|9132.8|9130.7|465
1604416200000|2020-11-03 15:10:00|9135.1|9133.6|9134.8|9133.3|9136.6|9134.6|9133.5|9131.5|423
1604416500000|2020-11-03 15:15:00|9134.9|9133.4|9135.4|9133|9137.6|9136.1|9134.4|9132.5|305
1604416800000|2020-11-03 15:20:00|9135.3|9132.9|9134.1|9131.7|9135.7|9133.7|9132.2|9129.8|456
1604417100000|2020-11-03 15:25:00|9134.2|9131.8|9136.6|9134.2|9136.7|9134.3|9133.9|9131.8|274
1604417400000|2020-11-03 15:30:00|9136.7|9134.3|9133.1|9130.7|9136.7|9134.3|9131.8|9129.4|420
1604417700000|2020-11-03 15:35:00|9133|9130.6|9135.9|9133.5|9136.8|9135|9131.9|9129.8|327
1604418000000|2020-11-03 15:40:00|9135.7|9133.3|9132.7|9130.3|9136.6|9134.7|9131.2|9129.3|381
1604418300000|2020-11-03 15:45:00|9132.6|9130.2|9126.2|9123.8|9132.7|9130.7|9125.6|9123.2|482
1604418600000|2020-11-03 15:50:00|9126.3|9123.9|9120.7|9119.2|9126.3|9123.9|9120|9118.1|565
1604418900000|2020-11-03 15:55:00|9120.4|9118.9|9125|9123.5|9126.2|9124.5|9120.3|9118.3|523
1604419200000|2020-11-03 16:00:00|9124.9|9123.4|9129.4|9127|9129.4|9127.4|9124|9122|533
1604419500000|2020-11-03 16:05:00|9129.3|9126.9|9124.3|9122.8|9129.4|9127.2|9123.8|9122|468
1604419800000|2020-11-03 16:10:00|9124.2|9122.7|9122.8|9121.3|9125.5|9123.7|9121.4|9119.3|364
1604420100000|2020-11-03 16:15:00|9122.7|9121.2|9120.7|9119.2|9122.8|9121.3|9119|9116.9|353
1604420400000|2020-11-03 16:20:00|9120.5|9119|9121.2|9119.7|9122.8|9121|9119.5|9117.7|394
1604420700000|2020-11-03 16:25:00|9121.8|9119.4|9123.8|9121.4|9123.8|9121.8|9120.6|9118.7|284
1604421000000|2020-11-03 16:30:00|9123.7|9121.3|9121.5|9120|9124.1|9121.9|9120.7|9118.8|300
1604421300000|2020-11-03 16:35:00|9121.6|9120.1|9121.4|9119.9|9125.3|9123.1|9121.3|9119.3|274
1604421600000|2020-11-03 16:40:00|9121.3|9119.8|9124.6|9122.2|9124.9|9122.7|9119.4|9117|288
1604421900000|2020-11-03 16:45:00|9124.5|9122.1|9126.6|9125.1|9127.2|9125.2|9123.7|9121.9|303
1604422200000|2020-11-03 16:50:00|9127|9124.6|9127.8|9125.4|9129.3|9126.9|9126.6|9124.5|367
1604422500000|2020-11-03 16:55:00|9127.9|9125.5|9127.2|9125.7|9130.2|9128.4|9127.2|9125.3|360
1604422800000|2020-11-03 17:00:00|9127.3|9125.8|9125.7|9124.2|9127.4|9125.9|9123.6|9121.6|367
1604423100000|2020-11-03 17:05:00|9125.6|9124.1|9124.5|9122.1|9127|9125.2|9123|9121.5|235
1604423400000|2020-11-03 17:10:00|9124.4|9122|9123.8|9122.3|9124.4|9122.5|9121.4|9119.5|250
1604423700000|2020-11-03 17:15:00|9123.7|9122.2|9122.2|9120.7|9125|9123|9122.2|9120.7|203
1604424000000|2020-11-03 17:20:00|9122.3|9120.8|9122.4|9120.9|9123.5|9121.6|9121.6|9119.7|215
1604424300000|2020-11-03 17:25:00|9122.5|9121|9122.8|9120.4|9123.8|9121.6|9122.1|9120.2|201
1604424600000|2020-11-03 17:30:00|9122.7|9120.3|9124.9|9123.4|9125.7|9123.8|9122.1|9120.2|298
1604424900000|2020-11-03 17:35:00|9125.1|9123.6|9125.2|9123.7|9125.7|9124.2|9123.8|9122.3|153
1604425200000|2020-11-03 17:40:00|9125.1|9123.6|9126.1|9123.7|9126.2|9124.2|9123.1|9121.2|241
1604425500000|2020-11-03 17:45:00|9126.2|9123.8|9127.2|9124.8|9129|9126.7|9125.6|9123.7|326
1604425800000|2020-11-03 17:50:00|9127.1|9124.7|9127.8|9126.3|9128.6|9126.6|9126.3|9124.2|218
1604426100000|2020-11-03 17:55:00|9128.2|9125.8|9128.8|9127.3|9131.4|9129.5|9127|9125.1|396
1604426400000|2020-11-03 18:00:00|9128.9|9126.5|9128.3|9126.8|9129.1|9127.2|9126.8|9125|285
1604426700000|2020-11-03 18:05:00|9128.1|9126.6|9129|9127.5|9129.6|9127.8|9127.9|9126|269
1604427000000|2020-11-03 18:10:00|9129.1|9127.6|9130.4|9128|9130.6|9128.6|9128.8|9127.1|189
1604427300000|2020-11-03 18:15:00|9130.5|9128.1|9129.4|9127.9|9130.5|9128.6|9128.8|9127|175
1604427600000|2020-11-03 18:20:00|9129.5|9128|9129.9|9128.4|9130.7|9128.8|9127.9|9126.1|279
1604427900000|2020-11-03 18:25:00|9129.8|9128.3|9129.5|9128|9130.6|9129.1|9129.5|9127.7|210
1604428200000|2020-11-03 18:30:00|9129.6|9128.1|9128.2|9126.7|9130.3|9128.5|9128.1|9126|153
1604428500000|2020-11-03 18:35:00|9128.1|9126.6|9129.5|9127.1|9129.9|9128.1|9127.9|9126.1|198
1604428800000|2020-11-03 18:40:00|9129.4|9127|9129.7|9128.2|9130.3|9128.7|9127.9|9126.2|205
1604429100000|2020-11-03 18:45:00|9129.6|9128.1|9130.6|9129.1|9131|9129.2|9129.6|9128|191
1604429400000|2020-11-03 18:50:00|9130.7|9129.2|9130|9127.6|9131.3|9129.3|9129.2|9127.4|154
1604429700000|2020-11-03 18:55:00|9130.1|9127.7|9131.6|9129.2|9131.7|9129.9|9129|9127.2|213
1604430000000|2020-11-03 19:00:00|9131.2|9129.7|9131.3|9128.9|9132.1|9130.3|9130.6|9128.7|202
1604430300000|2020-11-03 19:05:00|9131.2|9128.8|9134.1|9132.6|9134.8|9132.6|9130.7|9128.7|228
1604430600000|2020-11-03 19:10:00|9134.5|9132.1|9133.7|9131.3|9134.5|9132.1|9131.9|9130|180
1604430900000|2020-11-03 19:15:00|9133.6|9131.2|9131.5|9130|9134.6|9132.6|9131.4|9129.6|157
1604431200000|2020-11-03 19:20:00|9131.6|9130.1|9131|9128.6|9132.1|9130.1|9130.5|9128.5|148
1604431500000|2020-11-03 19:25:00|9131.1|9128.7|9130.5|9129|9131.5|9129.6|9129.7|9127.7|158
1604431800000|2020-11-03 19:30:00|9130.6|9129.1|9129.3|9127.8|9131|9129.4|9129.2|9127.5|212
1604432100000|2020-11-03 19:35:00|9129.4|9127.9|9130.1|9128.6|9131.1|9129.2|9128.8|9127|161
1604432400000|2020-11-03 19:40:00|9129.9|9128.4|9130.3|9127.9|9131.4|9129.5|9129|9127.1|141
1604432700000|2020-11-03 19:45:00|9129.9|9128.4|9130.3|9127.9|9132.9|9130.8|9129.6|9127.6|175
1604433000000|2020-11-03 19:50:00|9130.2|9127.8|9130.9|9128.5|9133.3|9131.1|9129.7|9127.7|176
1604433300000|2020-11-03 19:55:00|9131|9128.6|9127|9124.6|9131.1|9129.1|9126|9124.1|346
1604433600000|2020-11-03 20:00:00|9127.5|9125.1|9129.1|9126.7|9129.7|9127.4|9126.9|9124.5|281
1604433900000|2020-11-03 20:05:00|9129.2|9126.8|9129.5|9127.1|9129.7|9127.4|9127.6|9125.2|188
1604434200000|2020-11-03 20:10:00|9129.4|9127|9129.6|9127.2|9130.8|9128.4|9129.1|9127|210
1604434500000|2020-11-03 20:15:00|9129.5|9127.1|9130.3|9127.9|9131.1|9128.7|9129|9126.9|189
1604434800000|2020-11-03 20:20:00|9130.2|9127.8|9134|9131.6|9134.6|9132.2|9129.5|9127.1|292
1604435100000|2020-11-03 20:25:00|9133.9|9131.5|9132.6|9130.2|9134.6|9132.2|9132.1|9129.7|271
1604435400000|2020-11-03 20:30:00|9132.7|9130.3|9131.8|9129.4|9132.8|9130.4|9131.2|9128.9|182
1604435700000|2020-11-03 20:35:00|9132|9129.6|9132|9129.6|9132.3|9130.1|9131.3|9128.9|142
1604436000000|2020-11-03 20:40:00|9132.1|9129.7|9130.3|9127.9|9132.2|9129.8|9129.5|9127.1|229
1604436300000|2020-11-03 20:45:00|9130.2|9127.8|9130.6|9128.2|9131.5|9129.4|9128.9|9127|207
1604436600000|2020-11-03 20:50:00|9130.7|9128.3|9130.7|9128.3|9132|9129.6|9130.1|9128|324
1604436900000|2020-11-03 20:55:00|9130.8|9128.4|9129.5|9127.1|9131.3|9128.9|9129.4|9127|214
1604437200000|2020-11-03 21:00:00|9129.6|9127.2|9127.9|9125.5|9130.7|9128.3|9127.7|9125.4|319
1604437500000|2020-11-03 21:05:00|9127.2|9124.8|9126.8|9124.4|9127.2|9124.8|9125.9|9123.5|185
1604437800000|2020-11-03 21:10:00|9126.9|9124.5|9127.5|9125.1|9127.7|9125.3|9126.2|9123.8|134
1604438100000|2020-11-03 21:15:00|9127.4|9125|9125.9|9123.5|9127.4|9125|9125.8|9123.4|158
1604438400000|2020-11-03 21:20:00|9126|9123.6|9124.2|9121.8|9126.3|9123.9|9123.6|9121.2|154
1604438700000|2020-11-03 21:25:00|9124.1|9121.7|9121.3|9118.9|9124.3|9121.9|9121.2|9118.8|153
1604439000000|2020-11-03 21:30:00|9121.2|9118.8|9120.3|9117.9|9121.3|9118.9|9120|9117.6|104
1604439300000|2020-11-03 21:35:00|9120.2|9117.8|9118.6|9116.2|9121.2|9118.8|9118.5|9116.1|95
1604439600000|2020-11-03 21:40:00|9118.7|9116.3|9122.7|9120.3|9122.9|9120.5|9118.6|9116.2|143
1604439900000|2020-11-03 21:45:00|9122.8|9120.4|9123.1|9120.7|9123.3|9120.9|9122|9119.6|145
1604440200000|2020-11-03 21:50:00|9123|9120.6|9120.8|9118.4|9123|9120.6|9120.6|9118.2|117
1604440500000|2020-11-03 21:55:00|9120.6|9118.2|9122.9|9120.5|9125.3|9120.6|9120.1|9117.6|253
1604440800000|2020-11-03 22:00:00|9132.7|9127.7|9133|9128|9133.1|9128.1|9122.7|9120.3|12
1604441100000|2020-11-03 22:05:00|9133.6|9128.6|9132.4|9127.4|9133.9|9128.9|9128.2|9123.2|140
1604441400000|2020-11-03 22:10:00|9132.8|9127.8|9130.9|9125.9|9133.2|9128.2|9128.9|9123.9|121
1604441700000|2020-11-03 22:15:00|9130.7|9125.7|9128.8|9123.8|9133.9|9128.9|9127|9122|135
1604442000000|2020-11-03 22:20:00|9127.8|9122.8|9130|9125|9133.9|9128.9|9127|9122|121
1604442300000|2020-11-03 22:25:00|9129.6|9124.6|9130.5|9125.5|9133.9|9128.9|9128.4|9123.4|157
1604442600000|2020-11-03 22:30:00|9129.5|9124.5|9130.5|9125.5|9132.7|9127.7|9128.3|9123.3|218
1604442900000|2020-11-03 22:35:00|9130.2|9125.2|9129.5|9124.5|9131.7|9126.7|9128.4|9123.4|219
1604443200000|2020-11-03 22:40:00|9129.8|9124.8|9129.9|9124.9|9131.2|9126.2|9127.7|9122.7|257
1604443500000|2020-11-03 22:45:00|9130|9125|9129.8|9124.8|9132.5|9127.5|9127.7|9122.7|320
1604443800000|2020-11-03 22:50:00|9129.4|9124.4|9126.3|9121.3|9131.6|9126.6|9125.7|9120.7|334
1604444100000|2020-11-03 22:55:00|9126.4|9121.4|9125.1|9120.1|9127.9|9122.9|9124.7|9119.7|395
1604444400000|2020-11-03 23:00:00|9125.5|9120.5|9116.3|9113.7|9125.9|9120.9|9116.1|9113.2|699
1604444700000|2020-11-03 23:05:00|9116.2|9113.8|9115.9|9113.5|9118.2|9115.8|9114.9|9112.5|348
1604445000000|2020-11-03 23:10:00|9116|9113.6|9113.3|9110.9|9116.2|9113.8|9113.1|9110.7|232
1604445300000|2020-11-03 23:15:00|9113.4|9111|9111.7|9109.3|9113.4|9111|9109.9|9107.5|420
1604445600000|2020-11-03 23:20:00|9111.6|9109.2|9114|9111.6|9114.3|9111.9|9111.4|9109|329
1604445900000|2020-11-03 23:25:00|9113.9|9111.5|9111.5|9109.1|9114|9111.6|9110.9|9108.5|174
1604446200000|2020-11-03 23:30:00|9111.7|9109.3|9110.6|9108.2|9111.7|9109.3|9108.3|9105.9|391
1604446500000|2020-11-03 23:35:00|9110.7|9108.3|9111.5|9109.1|9112.3|9109.9|9110.7|9108.3|264
1604446800000|2020-11-03 23:40:00|9111.6|9109.2|9111.6|9109.2|9111.7|9109.3|9107.8|9105.4|455
1604447100000|2020-11-03 23:45:00|9111.5|9109.1|9111.7|9109.3|9112.6|9110.2|9110.8|9108.4|223
1604447400000|2020-11-03 23:50:00|9111.8|9109.4|9110.9|9108.5|9111.8|9109.4|9110.6|9108.2|114
1604447700000|2020-11-03 23:55:00|9110.8|9108.4|9108.2|9105.8|9111|9108.6|9107.5|9105.1|255
1604448000000|2020-11-04 00:00:00|9108.1|9105.7|9109.1|9106.7|9116.1|9113.7|9105.4|9103|777
1604448300000|2020-11-04 00:05:00|9110.1|9107.7|9104.8|9102.4|9110.5|9108.1|9103.2|9101|808
1604448600000|2020-11-04 00:10:00|9104.7|9102.3|9096.8|9094.4|9105.3|9102.9|9091.3|9088.9|639
1604448900000|2020-11-04 00:15:00|9096.6|9094.6|9099.1|9096.7|9103|9100.6|9096.4|9094|542
1604449200000|2020-11-04 00:20:00|9098.9|9096.5|9108.3|9105.9|9108.5|9106.1|9098.5|9096.1|717
1604449500000|2020-11-04 00:25:00|9108.2|9106.1|9112.6|9110.2|9114.3|9112|9107.7|9105.3|696
1604449800000|2020-11-04 00:30:00|9112.8|9110.4|9115|9112.6|9115.2|9112.9|9111.2|9108.8|615
1604450100000|2020-11-04 00:35:00|9114.9|9112.5|9118.6|9116.2|9123.7|9121.3|9111.9|9109.8|832
1604450400000|2020-11-04 00:40:00|9119.3|9117.4|9124.5|9122.1|9124.8|9122.7|9115.7|9113.3|885
1604450700000|2020-11-04 00:45:00|9124.2|9122.2|9123.4|9121|9129.8|9127.7|9122.2|9120.3|845
1604451000000|2020-11-04 00:50:00|9123.3|9120.9|9131|9128.6|9131|9129|9123.3|9120.9|654
1604451300000|2020-11-04 00:55:00|9131.4|9129|9143.2|9140.8|9143.6|9141.5|9128.5|9126.3|991
1604451600000|2020-11-04 01:00:00|9142.9|9141.1|9134.7|9132.3|9147.8|9145.4|9129.3|9127.1|1212
1604451900000|2020-11-04 01:05:00|9134.9|9132.5|9131.3|9129.4|9136.2|9134.1|9129.8|9127.7|812
1604452200000|2020-11-04 01:10:00|9131.4|9129.3|9131.3|9128.9|9133.2|9130.9|9125.1|9122.7|921
1604452500000|2020-11-04 01:15:00|9131.2|9128.8|9134.7|9132.3|9135.9|9133.7|9130.6|9128.2|853
1604452800000|2020-11-04 01:20:00|9134.8|9132.4|9132.5|9130.1|9135.2|9132.9|9127.7|9125.3|917
1604453100000|2020-11-04 01:25:00|9132.6|9130.2|9147.2|9145.3|9150.5|9148.6|9132.6|9130.2|1386
1604453400000|2020-11-04 01:30:00|9147.3|9144.9|9146.3|9143.9|9148.3|9145.9|9139.9|9137.7|1178
1604453700000|2020-11-04 01:35:00|9146.4|9144|9150|9147.6|9153.3|9150.9|9142.2|9139.7|1213
1604454000000|2020-11-04 01:40:00|9149.9|9147.5|9142.7|9140.9|9152.6|9150.2|9142.3|9140.3|989
1604454300000|2020-11-04 01:45:00|9143|9140.6|9142.9|9140.5|9146.6|9144.2|9142.2|9140.1|624
1604454600000|2020-11-04 01:50:00|9142.8|9140.4|9137.6|9135.2|9144.7|9142.3|9134.2|9131.6|916
1604454900000|2020-11-04 01:55:00|9137.5|9135.1|9146.4|9144|9150.2|9147.8|9135.9|9133.5|906
1604455200000|2020-11-04 02:00:00|9146.3|9143.9|9145.8|9143.4|9147.7|9145.7|9143.7|9141.3|705
1604455500000|2020-11-04 02:05:00|9145.9|9143.5|9144.7|9142.3|9148.5|9146.1|9143.2|9140.8|791
1604455800000|2020-11-04 02:10:00|9144.6|9142.2|9142|9139.6|9145.4|9143|9140.6|9138.2|487
1604456100000|2020-11-04 02:15:00|9141.9|9139.9|9147.7|9145.8|9151.4|9149|9141.9|9139.5|817
1604456400000|2020-11-04 02:20:00|9148.1|9145.7|9174.4|9172|9174.5|9172.6|9146.1|9143.9|1220
1604456700000|2020-11-04 02:25:00|9174.3|9172.4|9169.8|9167.4|9175.5|9173.5|9162.8|9160.5|1483
1604457000000|2020-11-04 02:30:00|9169.7|9167.3|9170.3|9167.9|9178.3|9175.9|9168.7|9166.3|1425
1604457300000|2020-11-04 02:35:00|9170.4|9168|9178.5|9176.1|9179.1|9176.7|9169.6|9167.2|1372
1604457600000|2020-11-04 02:40:00|9179.2|9176.8|9187|9184.6|9198|9195.6|9174.5|9172.1|1536
1604457900000|2020-11-04 02:45:00|9187.2|9185|9183|9180.6|9190.6|9188.2|9175|9172.6|1389
1604458200000|2020-11-04 02:50:00|9182.4|9180|9172.1|9169.7|9185.9|9183.5|9166.8|9164.4|1315
1604458500000|2020-11-04 02:55:00|9172|9169.6|9179.7|9177.8|9186.2|9183.8|9170.7|9168.6|1326
1604458800000|2020-11-04 03:00:00|9179.8|9177.4|9175|9172.6|9181.8|9179.5|9165.9|9163.5|1357
1604459100000|2020-11-04 03:05:00|9174.8|9172.4|9171.9|9169.5|9180.5|9178.1|9171.7|9169.3|1235
1604459400000|2020-11-04 03:10:00|9172.2|9169.8|9170.8|9168.4|9173.3|9171.1|9167.8|9165.4|1170
1604459700000|2020-11-04 03:15:00|9170.7|9168.3|9165.3|9163.5|9170.7|9168.3|9154.8|9152.8|1405
1604460000000|2020-11-04 03:20:00|9165.4|9163.4|9162|9159.8|9165.6|9163.4|9157.8|9155.7|1026
1604460300000|2020-11-04 03:25:00|9161.8|9159.6|9162.4|9160|9167.3|9164.9|9160.9|9158.5|891
1604460600000|2020-11-04 03:30:00|9162.2|9159.8|9168.9|9166.5|9169.9|9167.6|9161.2|9158.9|717
1604460900000|2020-11-04 03:35:00|9168.5|9166.1|9165.6|9163.2|9170.6|9168.2|9164.9|9162.5|661
1604461200000|2020-11-04 03:40:00|9165.7|9163.3|9159|9156.6|9167|9164.6|9152.3|9149.9|1047
1604461500000|2020-11-04 03:45:00|9158.3|9156.4|9162.8|9160.4|9165.8|9163.5|9158.3|9156.3|779
1604461800000|2020-11-04 03:50:00|9162.9|9161|9166.6|9164.2|9169.6|9167.5|9161.9|9159.5|915
1604462100000|2020-11-04 03:55:00|9166.2|9164|9161.1|9158.7|9166.8|9164.5|9159.4|9157.1|796
1604462400000|2020-11-04 04:00:00|9161.3|9158.9|9161.6|9159.2|9162.6|9160.2|9159.1|9156.7|715
1604462700000|2020-11-04 04:05:00|9161.4|9159|9161.2|9158.8|9166.1|9163.6|9160|9157.6|506
1604463000000|2020-11-04 04:10:00|9161.1|9158.7|9159|9156.6|9162.2|9160.4|9158.3|9156.1|449
1604463300000|2020-11-04 04:15:00|9159.1|9156.7|9163.7|9161.3|9164.3|9161.9|9158|9156|491
1604463600000|2020-11-04 04:20:00|9163.8|9161.4|9158.4|9156|9169.6|9167.2|9156.3|9154.1|1096
1604463900000|2020-11-04 04:25:00|9158.1|9155.7|9150.9|9148.5|9158.5|9156.3|9148.9|9147|929
1604464200000|2020-11-04 04:30:00|9151.2|9148.8|9141.2|9139.3|9152.7|9150.4|9139.6|9137.2|984
1604464500000|2020-11-04 04:35:00|9141.9|9139.5|9150.8|9148.4|9151.3|9149|9140.8|9138.9|878
1604464800000|2020-11-04 04:40:00|9150.6|9148.2|9153.6|9151.2|9155.1|9153.1|9149.6|9147.3|705
1604465100000|2020-11-04 04:45:00|9153.3|9150.9|9151.5|9149.1|9161.8|9159.4|9151|9148.6|915
1604465400000|2020-11-04 04:50:00|9151.3|9148.9|9152.8|9151|9153.4|9151|9147.4|9145.2|673
1604465700000|2020-11-04 04:55:00|9153.2|9150.8|9156.9|9155|9157.8|9155.4|9151.3|9149|619
1604466000000|2020-11-04 05:00:00|9157.2|9154.8|9154.4|9152.5|9160.1|9157.7|9153.4|9151.3|836
1604466300000|2020-11-04 05:05:00|9154.7|9152.4|9147.3|9144.9|9157|9154.6|9145.9|9143.5|836
1604466600000|2020-11-04 05:10:00|9147.2|9144.8|9145.6|9143.6|9147.3|9145.1|9137|9134.6|1120
1604466900000|2020-11-04 05:15:00|9145.7|9143.8|9150|9148|9152.4|9150.1|9143.5|9141.1|887
1604467200000|2020-11-04 05:20:00|9150.1|9148.1|9149.4|9147|9152.1|9150|9145.2|9142.8|712
1604467500000|2020-11-04 05:25:00|9149.5|9147.1|9147.9|9145.5|9149.5|9147.1|9145|9143.1|608
1604467800000|2020-11-04 05:30:00|9147.8|9145.8|9150.4|9148.5|9152.2|9149.8|9146.3|9144.4|703
1604468100000|2020-11-04 05:35:00|9150.8|9148.4|9151.2|9148.8|9151.9|9149.6|9147|9144.8|701
1604468400000|2020-11-04 05:40:00|9151|9149.1|9153.1|9151.3|9155.1|9152.6|9150.7|9148.7|676
1604468700000|2020-11-04 05:45:00|9153.2|9150.7|9156.9|9155.1|9158.6|9156.2|9150.9|9148.9|863
1604469000000|2020-11-04 05:50:00|9157|9155.5|9157.4|9155.2|9157.9|9155.5|9153.3|9151.3|839
1604469300000|2020-11-04 05:55:00|9157|9154.6|9154.6|9152.2|9161.6|9159.2|9152.1|9149.7|848
1604469600000|2020-11-04 06:00:00|9155.2|9152.8|9158|9155.6|9160.3|9157.9|9154.7|9152.4|775
1604469900000|2020-11-04 06:05:00|9158.1|9155.7|9155.9|9153.5|9159.9|9157.5|9155.3|9152.9|620
1604470200000|2020-11-04 06:10:00|9155.8|9153.4|9150.2|9147.8|9158.1|9155.7|9146.7|9144.3|753
1604470500000|2020-11-04 06:15:00|9150|9147.6|9153.5|9151.6|9154.9|9152.5|9149.4|9147|640
1604470800000|2020-11-04 06:20:00|9153.4|9151|9150.5|9148.1|9153.7|9151.3|9148.6|9146.4|618
1604471100000|2020-11-04 06:25:00|9150.3|9147.9|9149.2|9146.8|9152.9|9150.5|9148.9|9146.5|522
1604471400000|2020-11-04 06:30:00|9149|9146.6|9151.9|9149.5|9152.3|9149.9|9147.1|9144.7|756
1604471700000|2020-11-04 06:35:00|9151.8|9149.4|9153.4|9151|9154|9151.6|9151.2|9149|623
1604472000000|2020-11-04 06:40:00|9153.5|9151.1|9158.2|9155.8|9159.6|9157.3|9151.7|9149.3|678
1604472300000|2020-11-04 06:45:00|9158.1|9155.7|9156.6|9154.2|9160.4|9158|9155.7|9153.3|807
1604472600000|2020-11-04 06:50:00|9156.7|9154.3|9160.3|9157.9|9164.3|9161.9|9156.1|9153.7|739
1604472900000|2020-11-04 06:55:00|9160.6|9158.2|9157.6|9155.2|9161.3|9158.9|9155.4|9153|736
1604473200000|2020-11-04 07:00:00|9158.1|9155.7|9161|9158.6|9162.9|9160.5|9155.4|9153|714
1604473500000|2020-11-04 07:05:00|9161.1|9158.7|9162.4|9160|9163.1|9160.7|9159.2|9156.9|593
1604473800000|2020-11-04 07:10:00|9162.5|9160.1|9162.3|9159.9|9164.7|9162.3|9161.2|9158.8|660
1604474100000|2020-11-04 07:15:00|9162.5|9160.1|9163.5|9161.1|9165.6|9163.2|9162.2|9159.8|656
1604474400000|2020-11-04 07:20:00|9163.6|9161.2|9163.3|9160.9|9166.1|9163.7|9161.9|9159.5|762
1604474700000|2020-11-04 07:25:00|9163.5|9161.1|9171.7|9169.3|9173.9|9171.4|9162.7|9160.3|807
1604475000000|2020-11-04 07:30:00|9171.8|9169.4|9168.7|9166.3|9172.1|9169.7|9162.8|9160.4|1080
1604475300000|2020-11-04 07:35:00|9168.1|9165.7|9169.3|9166.9|9170.5|9168.1|9164.5|9162.1|986
1604475600000|2020-11-04 07:40:00|9169.4|9167|9165.9|9163.5|9172|9169.6|9165.2|9162.8|830
1604475900000|2020-11-04 07:45:00|9165.7|9163.3|9171.6|9169.2|9173.9|9171.5|9165.7|9163.3|749
1604476200000|2020-11-04 07:50:00|9171.9|9169.5|9165.7|9163.3|9172.2|9169.8|9164.6|9162.2|628
1604476500000|2020-11-04 07:55:00|9165.4|9163|9155.4|9153|9168.2|9165.8|9155|9152.6|595
1604476800000|2020-11-04 08:00:00|9155.6|9153.2|9156.9|9154.5|9161.6|9159.2|9154.8|9152.4|655
1604477100000|2020-11-04 08:05:00|9156.8|9154.4|9155.3|9152.9|9157.9|9155.5|9152.7|9150.3|543
1604477400000|2020-11-04 08:10:00|9155.2|9152.8|9158.5|9156.1|9158.6|9156.2|9152.7|9150.8|535
1604477700000|2020-11-04 08:15:00|9158.3|9155.9|9155.6|9153.2|9159.2|9156.8|9152.2|9149.8|500
1604478000000|2020-11-04 08:20:00|9155.8|9153.4|9148.5|9146.1|9157.4|9155|9148.5|9146.1|473
1604478300000|2020-11-04 08:25:00|9148.7|9146.3|9145.6|9143.2|9153.7|9151.3|9144.2|9141.8|685
1604478600000|2020-11-04 08:30:00|9145.5|9143.1|9146|9143.6|9149.6|9147.2|9142.4|9140|729
1604478900000|2020-11-04 08:35:00|9145.9|9143.5|9139.3|9136.9|9146|9143.6|9134.4|9132|752
1604479200000|2020-11-04 08:40:00|9138.9|9136.5|9136.8|9134.4|9139.1|9136.7|9134.5|9132.4|643
1604479500000|2020-11-04 08:45:00|9136.7|9134.3|9135.8|9133.4|9137.2|9134.8|9132.8|9130.7|585
1604479800000|2020-11-04 08:50:00|9135.7|9133.3|9141.3|9139.8|9141.9|9140.1|9134.1|9131.9|658
1604480100000|2020-11-04 08:55:00|9141.7|9139.3|9149.1|9146.7|9149.4|9147|9141.5|9139.1|584
1604480400000|2020-11-04 09:00:00|9148.9|9146.5|9150.8|9148.4|9151.4|9149.2|9147.7|9145.3|772
1604480700000|2020-11-04 09:05:00|9150.9|9148.5|9148.2|9145.8|9151.8|9149.4|9145.9|9143.5|503
1604481000000|2020-11-04 09:10:00|9148.1|9145.7|9153.9|9151.5|9154|9151.6|9147.1|9144.7|493
1604481300000|2020-11-04 09:15:00|9154|9151.6|9155.1|9152.7|9155.9|9153.5|9149|9146.6|418
1604481600000|2020-11-04 09:20:00|9155|9152.6|9155.2|9152.8|9156.8|9154.4|9153.9|9151.5|415
1604481900000|2020-11-04 09:25:00|9155.3|9152.9|9160.5|9158.1|9163.1|9160.7|9154.9|9152.5|485
1604482200000|2020-11-04 09:30:00|9160.4|9158|9162.6|9160.2|9162.6|9160.2|9159.6|9157.2|356
1604482500000|2020-11-04 09:35:00|9162.7|9160.3|9156.2|9153.8|9163.4|9161|9154.5|9152.1|488
1604482800000|2020-11-04 09:40:00|9156.4|9154|9157.5|9155.1|9160.4|9158.3|9155.5|9153.1|485
1604483100000|2020-11-04 09:45:00|9157.4|9155|9154.6|9152.2|9158.1|9155.7|9152.9|9150.5|741
1604483400000|2020-11-04 09:50:00|9154.7|9152.3|9157.7|9155.3|9159.3|9156.9|9153.3|9151.5|483
1604483700000|2020-11-04 09:55:00|9157.8|9155.4|9156.7|9154.3|9159.9|9157.5|9152.4|9150|522
1604484000000|2020-11-04 10:00:00|9156.8|9154.4|9154.3|9151.9|9157.4|9155|9152.4|9150.5|582
1604484300000|2020-11-04 10:05:00|9154.2|9151.8|9155.1|9152.7|9157|9154.6|9153.1|9150.7|430
1604484600000|2020-11-04 10:10:00|9155.2|9152.8|9155.8|9153.4|9157.2|9154.8|9154.9|9152.5|339
1604484900000|2020-11-04 10:15:00|9156.1|9153.7|9146.7|9144.3|9156.3|9153.9|9145.6|9143.2|495
1604485200000|2020-11-04 10:20:00|9146.6|9144.2|9146.1|9143.7|9149.2|9146.8|9144.9|9142.5|427
1604485500000|2020-11-04 10:25:00|9146|9143.6|9143.5|9141.1|9147|9145.1|9142.8|9140.4|379
1604485800000|2020-11-04 10:30:00|9143.6|9141.2|9143.1|9140.7|9146.6|9144.2|9143|9140.6|454
1604486100000|2020-11-04 10:35:00|9143.2|9140.8|9137.2|9134.8|9144.1|9141.7|9137|9134.6|474
1604486400000|2020-11-04 10:40:00|9137.1|9134.7|9142.7|9140.3|9142.8|9140.4|9136|9133.6|417
1604486700000|2020-11-04 10:45:00|9142.8|9140.4|9136.4|9134|9142.8|9140.4|9135.8|9133.4|531
1604487000000|2020-11-04 10:50:00|9136.3|9133.9|9134.3|9131.9|9137.3|9134.9|9133.5|9131.1|383
1604487300000|2020-11-04 10:55:00|9134.4|9132|9136.6|9134.2|9137.7|9135.3|9133.1|9130.7|547
1604487600000|2020-11-04 11:00:00|9136.8|9134.4|9138.4|9136|9139.3|9136.9|9134.4|9132|449
1604487900000|2020-11-04 11:05:00|9138.5|9136.1|9133.5|9131.1|9138.9|9136.6|9133|9130.6|387
1604488200000|2020-11-04 11:10:00|9133.4|9131|9128.1|9125.7|9133.5|9131.1|9127.1|9124.7|404
1604488500000|2020-11-04 11:15:00|9128.2|9125.8|9130.8|9128.4|9131.8|9129.4|9122.3|9119.9|571
1604488800000|2020-11-04 11:20:00|9130.7|9128.3|9131.4|9129|9132|9129.6|9128.4|9126|433
1604489100000|2020-11-04 11:25:00|9131.1|9128.7|9133|9130.6|9133.7|9131.3|9129.6|9127.2|374
1604489400000|2020-11-04 11:30:00|9133.1|9130.7|9128.2|9125.8|9133.2|9130.8|9128|9125.6|371
1604489700000|2020-11-04 11:35:00|9128.3|9125.9|9124.7|9122.3|9130.1|9127.7|9123.9|9121.5|368
1604490000000|2020-11-04 11:40:00|9124.6|9122.2|9125.2|9122.8|9127.1|9124.7|9124|9121.6|386
1604490300000|2020-11-04 11:45:00|9125.1|9122.7|9124.7|9122.3|9125.7|9123.3|9122.4|9120|452
1604490600000|2020-11-04 11:50:00|9124.8|9122.4|9124.3|9121.9|9125.6|9123.4|9122.6|9120.2|406
1604490900000|2020-11-04 11:55:00|9124.4|9122|9123.6|9121.2|9125.8|9123.4|9122.1|9119.7|323
1604491200000|2020-11-04 12:00:00|9123.7|9121.3|9128|9125.6|9128.2|9125.8|9120.8|9118.4|468
1604491500000|2020-11-04 12:05:00|9128.2|9125.8|9124.9|9122.5|9129.1|9126.9|9122|9119.6|473
1604491800000|2020-11-04 12:10:00|9125|9122.6|9118.1|9115.7|9125.7|9123.3|9116.1|9113.7|563
1604492100000|2020-11-04 12:15:00|9118.2|9115.8|9110.7|9108.3|9120|9117.6|9109|9106.6|748
1604492400000|2020-11-04 12:20:00|9110.6|9108.2|9108.1|9105.7|9113.6|9111.2|9107.1|9104.7|836
1604492700000|2020-11-04 12:25:00|9108|9105.6|9108.9|9106.5|9110.6|9108.2|9104.5|9102.1|669
1604493000000|2020-11-04 12:30:00|9108.8|9106.4|9109.6|9107.2|9110.6|9108.2|9104.5|9102.1|690
1604493300000|2020-11-04 12:35:00|9109.1|9107.6|9111.8|9109.4|9112.8|9110.6|9107.8|9105.4|646
1604493600000|2020-11-04 12:40:00|9111.9|9109.5|9114.9|9112.5|9123.4|9121|9110.9|9108.5|880
1604493900000|2020-11-04 12:45:00|9115.3|9112.9|9114.5|9112.1|9116.8|9114.4|9110.4|9108|645
1604494200000|2020-11-04 12:50:00|9114.4|9112|9107.6|9105.2|9114.4|9112|9104.9|9102.5|621
1604494500000|2020-11-04 12:55:00|9107.4|9105|9104.9|9103.4|9111|9108.6|9104.9|9102.9|755
1604494800000|2020-11-04 13:00:00|9105.4|9103|9105.9|9103.5|9109.9|9107.5|9103.8|9101.6|617
1604495100000|2020-11-04 13:05:00|9106|9103.6|9110.4|9108|9111.6|9109.2|9105.2|9102.8|615
1604495400000|2020-11-04 13:10:00|9110.5|9108.1|9110.7|9106.2|9113.8|9111.4|9109.4|9106.2|632
1604495700000|2020-11-04 13:15:00|9110.9|9106.9|9105.5|9103.1|9112.4|9108.3|9102.4|9100|686
1604496000000|2020-11-04 13:20:00|9105.6|9103.2|9107.5|9105.1|9111.2|9108.8|9103.9|9101.5|823
1604496300000|2020-11-04 13:25:00|9107.4|9105|9105.4|9103|9110.3|9107.9|9104.9|9102.5|587
1604496600000|2020-11-04 13:30:00|9105.3|9102.9|9108|9105.6|9110.9|9108.5|9105.3|9102.9|679
1604496900000|2020-11-04 13:35:00|9108.2|9105.8|9114.9|9112.5|9120.6|9118.2|9107.7|9105.3|783
1604497200000|2020-11-04 13:40:00|9114.8|9112.4|9113.9|9111.5|9116.6|9114.2|9112.9|9110.5|517
1604497500000|2020-11-04 13:45:00|9114|9111.6|9115.5|9113.1|9115.7|9113.3|9111.3|9108.9|676
1604497800000|2020-11-04 13:50:00|9115.6|9113.2|9117.2|9114.8|9118|9115.6|9113|9110.6|583
1604498100000|2020-11-04 13:55:00|9117.1|9114.7|9118|9115.6|9119.8|9117.4|9114|9111.6|548
1604498400000|2020-11-04 14:00:00|9117.9|9115.5|9114.3|9111.9|9118.5|9116.1|9113.5|9111.1|398
1604498700000|2020-11-04 14:05:00|9114.4|9112|9117.5|9116|9118.3|9116.2|9114.4|9112|520
1604499000000|2020-11-04 14:10:00|9117.6|9116.1|9120.4|9118|9122.4|9120|9117.6|9115.6|500
1604499300000|2020-11-04 14:15:00|9120.5|9118.1|9123|9120.6|9124|9122|9119.6|9117.2|536
1604499600000|2020-11-04 14:20:00|9123.1|9120.7|9125.5|9123.1|9125.6|9123.2|9121.9|9119.5|452
1604499900000|2020-11-04 14:25:00|9125.4|9123|9129.8|9127.4|9131.3|9129.2|9124.1|9121.7|432
1604500200000|2020-11-04 14:30:00|9129.9|9127.5|9128.6|9126.2|9131.1|9128.7|9127.1|9124.8|571
1604500500000|2020-11-04 14:35:00|9128.5|9126.1|9134.3|9131.9|9135.6|9133.2|9126.3|9123.9|573
1604500800000|2020-11-04 14:40:00|9134.4|9132|9134.3|9131.9|9138|9135.6|9132.8|9130.4|498
1604501100000|2020-11-04 14:45:00|9134.1|9131.7|9126.7|9124.3|9135.4|9133|9126.4|9124|542
1604501400000|2020-11-04 14:50:00|9126.6|9124.2|9130.2|9127.8|9134.9|9132.6|9125.7|9123.8|685
1604501700000|2020-11-04 14:55:00|9130.3|9127.9|9129|9124|9130.6|9128.2|9123.5|9121.1|735
1604502000000|2020-11-04 15:00:00|9129.3|9124.3|9120.2|9117.8|9129.5|9124.5|9118.3|9115.9|841
1604502300000|2020-11-04 15:05:00|9120.5|9118.1|9127|9124.6|9127.4|9125|9119.8|9117.7|576
1604502600000|2020-11-04 15:10:00|9127.1|9124.7|9126.3|9123.9|9130.7|9128.3|9124.9|9123|665
1604502900000|2020-11-04 15:15:00|9126.1|9123.7|9122.9|9120.5|9128.2|9125.8|9122.8|9120.4|462
1604503200000|2020-11-04 15:20:00|9122.8|9120.4|9123.6|9121.2|9125.7|9123.3|9122|9119.6|464
1604503500000|2020-11-04 15:25:00|9123.5|9121.1|9125.5|9123.1|9127.2|9125|9122.6|9120.2|592
1604503800000|2020-11-04 15:30:00|9125.6|9123.2|9120.4|9118|9126.6|9124.2|9119.8|9117.4|594
1604504100000|2020-11-04 15:35:00|9120.2|9117.8|9125.4|9123|9125.7|9123.3|9119.7|9117.3|534
1604504400000|2020-11-04 15:40:00|9125.3|9122.9|9120.5|9118.1|9125.7|9123.3|9119.8|9117.4|558
1604504700000|2020-11-04 15:45:00|9120.3|9117.9|9128.3|9125.9|9129.3|9126.9|9118.7|9116.3|711
1604505000000|2020-11-04 15:50:00|9128.4|9126|9123.9|9121.5|9129.6|9127.2|9122.5|9120.1|726
1604505300000|2020-11-04 15:55:00|9124|9121.6|9120.1|9117.7|9124.9|9122.5|9118.7|9116.3|666
1604505600000|2020-11-04 16:00:00|9120.3|9117.9|9117.7|9115.3|9121.2|9118.8|9115.4|9113|691
1604505900000|2020-11-04 16:05:00|9117.6|9115.2|9121.5|9119.1|9122|9119.6|9116.6|9114.5|479
1604506200000|2020-11-04 16:10:00|9121.6|9119.2|9120|9117.6|9123.2|9120.8|9119.2|9116.8|634
1604506500000|2020-11-04 16:15:00|9120.1|9117.7|9118.9|9116.5|9123.5|9121.1|9117.7|9115.3|527
1604506800000|2020-11-04 16:20:00|9119|9116.6|9119.3|9116.9|9119.6|9117.2|9116.7|9114.3|533
1604507100000|2020-11-04 16:25:00|9119.4|9117|9118.7|9116.3|9119.8|9117.4|9116.2|9113.8|522
1604507400000|2020-11-04 16:30:00|9118.6|9116.2|9122.1|9119.7|9123|9121.1|9115.9|9113.5|568
1604507700000|2020-11-04 16:35:00|9122|9119.6|9116.6|9114.2|9122|9119.6|9114.8|9112.4|612
1604508000000|2020-11-04 16:40:00|9116.5|9114.1|9119|9116.6|9119.6|9117.2|9114.2|9111.8|586
1604508300000|2020-11-04 16:45:00|9118.9|9116.5|9112.2|9109.8|9119.3|9117|9111.8|9109.4|502
1604508600000|2020-11-04 16:50:00|9112.1|9109.7|9111.9|9109.5|9114.8|9112.4|9110.8|9108.4|547
1604508900000|2020-11-04 16:55:00|9112|9109.6|9109.1|9106.7|9112.5|9110.1|9105.8|9103.4|750
1604509200000|2020-11-04 17:00:00|9108.9|9106.5|9116.3|9113.9|9116.3|9113.9|9108.5|9106.1|619
1604509500000|2020-11-04 17:05:00|9116.2|9113.8|9118.3|9115.9|9118.8|9116.4|9115.5|9113.1|546
1604509800000|2020-11-04 17:10:00|9118.4|9116|9123.5|9121.1|9125.9|9123.5|9118.1|9115.7|519
1604510100000|2020-11-04 17:15:00|9123.6|9121.2|9122.4|9120|9125.6|9123.2|9121.9|9119.5|590
1604510400000|2020-11-04 17:20:00|9122.3|9119.9|9119.5|9117.1|9123.1|9120.7|9119.3|9116.9|495
1604510700000|2020-11-04 17:25:00|9119.6|9117.2|9121.7|9119.3|9121.8|9119.6|9118.3|9115.9|425
1604511000000|2020-11-04 17:30:00|9121.4|9119|9120.1|9117.7|9123.9|9121.6|9119.5|9117.1|423
1604511300000|2020-11-04 17:35:00|9119.9|9117.5|9123.8|9121.4|9123.9|9121.5|9119.6|9117.2|438
1604511600000|2020-11-04 17:40:00|9123.7|9121.3|9126.8|9124.4|9126.9|9124.5|9122.5|9120.4|409
1604511900000|2020-11-04 17:45:00|9126.9|9124.5|9126.5|9124.1|9128.2|9125.8|9125|9122.6|393
1604512200000|2020-11-04 17:50:00|9126.6|9124.2|9128.6|9126.2|9130.5|9128.1|9126.1|9123.7|448
1604512500000|2020-11-04 17:55:00|9128.7|9126.3|9127.2|9124.8|9129.2|9126.8|9126.8|9124.4|412
1604512800000|2020-11-04 18:00:00|9127.3|9124.9|9129.1|9126.7|9130.2|9128.2|9127.2|9124.8|371
1604513100000|2020-11-04 18:05:00|9129.2|9126.8|9127.6|9125.2|9130.5|9128.1|9126.7|9124.3|338
1604513400000|2020-11-04 18:10:00|9127.5|9125.1|9128.9|9126.5|9130.4|9128|9127.5|9125.1|356
1604513700000|2020-11-04 18:15:00|9128.8|9126.4|9128.8|9126.4|9129.8|9127.6|9128|9125.6|343
1604514000000|2020-11-04 18:20:00|9128.6|9126.2|9129.2|9126.8|9130.3|9127.9|9128.6|9126.2|292
1604514300000|2020-11-04 18:25:00|9128.7|9126.3|9127.7|9125.3|9130.7|9128.3|9127.2|9124.8|378
1604514600000|2020-11-04 18:30:00|9127.8|9125.4|9128.5|9126.1|9129.5|9127.1|9127.1|9124.7|376
1604514900000|2020-11-04 18:35:00|9128.4|9126|9126.7|9124.3|9128.7|9126.5|9125.9|9123.5|408
1604515200000|2020-11-04 18:40:00|9126.8|9124.4|9128.8|9126.4|9129.6|9127.3|9126.1|9123.7|372
1604515500000|2020-11-04 18:45:00|9128.7|9126.3|9127.9|9125.5|9129|9126.8|9126.6|9124.6|413
1604515800000|2020-11-04 18:50:00|9127.8|9125.4|9125.6|9123.2|9128.4|9126.4|9124|9122|412
1604516100000|2020-11-04 18:55:00|9125.5|9123.1|9125.7|9124.2|9127.3|9124.9|9125.2|9122.8|309
1604516400000|2020-11-04 19:00:00|9126|9123.6|9127.4|9125|9127.6|9125.5|9124.8|9122.9|411
1604516700000|2020-11-04 19:05:00|9127.3|9124.9|9126.9|9124.5|9128|9125.6|9126.4|9124.2|293
1604517000000|2020-11-04 19:10:00|9127|9124.6|9128.3|9125.9|9128.5|9126.5|9126.1|9123.7|198
1604517300000|2020-11-04 19:15:00|9128.2|9125.8|9129.7|9127.3|9130.7|9128.4|9127.8|9125.4|313
1604517600000|2020-11-04 19:20:00|9129.6|9127.2|9130.4|9128|9130.5|9128.1|9128.2|9126.2|238
1604517900000|2020-11-04 19:25:00|9130.3|9127.9|9130.7|9128.3|9131|9128.9|9129.8|9127.8|185
1604518200000|2020-11-04 19:30:00|9130.8|9128.4|9131.7|9129.3|9131.9|9129.9|9130.2|9127.9|233
1604518500000|2020-11-04 19:35:00|9131.6|9129.2|9130.9|9128.5|9132.7|9130.3|9130.2|9127.9|240
1604518800000|2020-11-04 19:40:00|9130.7|9128.3|9130.4|9128|9131.3|9128.9|9129.5|9127.1|195
1604519100000|2020-11-04 19:45:00|9130.3|9127.9|9129.5|9127.1|9130.5|9128.1|9129.1|9127|181
1604519400000|2020-11-04 19:50:00|9129.4|9127|9126.7|9124.3|9129.5|9127.1|9125.6|9123.2|219
1604519700000|2020-11-04 19:55:00|9126.8|9124.4|9124.4|9122|9127.8|9125.4|9123.6|9121.2|368
1604520000000|2020-11-04 20:00:00|9124.5|9122.1|9122.2|9119.8|9124.5|9122.1|9120.8|9118.4|386
1604520300000|2020-11-04 20:05:00|9122.1|9119.7|9120.5|9118.1|9123.5|9121.1|9120|9117.9|301
1604520600000|2020-11-04 20:10:00|9120.6|9118.2|9119.6|9117.2|9122|9119.6|9119.2|9116.8|309
1604520900000|2020-11-04 20:15:00|9119.7|9117.3|9122|9119.6|9122.2|9120.3|9119.5|9117.1|312
1604521200000|2020-11-04 20:20:00|9121.9|9119.5|9120.3|9117.9|9122.2|9120.3|9120|9117.6|286
1604521500000|2020-11-04 20:25:00|9120.4|9118|9122.8|9120.4|9123|9120.6|9119.9|9117.5|229
1604521800000|2020-11-04 20:30:00|9122.7|9120.3|9123.1|9120.7|9123.7|9121.4|9121.5|9119.4|392
1604522100000|2020-11-04 20:35:00|9123.2|9120.8|9122.3|9119.9|9123.4|9121.2|9121.1|9118.7|259
1604522400000|2020-11-04 20:40:00|9122.4|9120|9120.4|9118|9122.7|9120.3|9119.9|9117.5|254
1604522700000|2020-11-04 20:45:00|9120.8|9118.4|9121.3|9118.9|9122.2|9120.3|9120.6|9118.2|268
1604523000000|2020-11-04 20:50:00|9121.2|9118.8|9122.9|9120.5|9123.4|9121.5|9120|9117.6|377
1604523300000|2020-11-04 20:55:00|9122.8|9120.4|9125.7|9123.3|9127|9124.8|9122.7|9120.4|550
1604523600000|2020-11-04 21:00:00|9125.8|9123.4|9122.8|9120.4|9125.9|9123.5|9120.3|9117.9|291
1604523900000|2020-11-04 21:05:00|9122.7|9120.3|9123.6|9121.2|9123.8|9121.4|9122.7|9120.3|127
1604524200000|2020-11-04 21:10:00|9123.5|9121.1|9122.7|9120.3|9123.8|9121.4|9122.6|9120.2|107
1604524500000|2020-11-04 21:15:00|9122.8|9120.4|9122.6|9120.2|9122.9|9120.5|9122.2|9119.8|100
1604524800000|2020-11-04 21:20:00|9122.5|9120.1|9122.7|9120.3|9123.3|9120.9|9122.1|9119.7|94
1604525100000|2020-11-04 21:25:00|9122.6|9120.2|9122|9119.6|9122.7|9120.3|9121.3|9119.1|91
1604525400000|2020-11-04 21:30:00|9122.2|9119.8|9122.2|9119.8|9122.5|9120.1|9121.9|9119.5|67
1604525700000|2020-11-04 21:35:00|9121.9|9119.5|9121.9|9119.5|9122.4|9120.2|9121.7|9119.5|67
1604526000000|2020-11-04 21:40:00|9122|9119.6|9121.7|9119.3|9122.6|9120.2|9121.2|9118.8|148
1604526300000|2020-11-04 21:45:00|9121.6|9119.2|9121.3|9118.9|9122|9119.6|9120.2|9117.8|138
1604526600000|2020-11-04 21:50:00|9121.4|9119|9121.3|9118.9|9121.4|9119|9120.2|9117.8|108
1604526900000|2020-11-04 21:55:00|9121.2|9118.8|9123.9|9118.9|9125.3|9120.9|9120.9|9117.8|214
1604527200000|2020-11-04 22:00:00|9123.3|9118.3|9118.8|9113.8|9123.9|9118.9|9117.8|9112.8|23
1604527500000|2020-11-04 22:05:00|9118|9113|9119.7|9114.7|9121.6|9116.6|9116.3|9111.3|123
1604527800000|2020-11-04 22:10:00|9118.7|9113.7|9117.6|9112.6|9119.8|9114.8|9116.4|9111.4|142
1604528100000|2020-11-04 22:15:00|9117.7|9112.7|9117.8|9112.8|9119.2|9114.2|9115.1|9110.1|164
1604528400000|2020-11-04 22:20:00|9117.3|9112.3|9117.4|9112.4|9118.4|9113.4|9115.9|9110.9|137
1604528700000|2020-11-04 22:25:00|9117.6|9112.6|9118.5|9113.5|9121|9116|9115.9|9110.9|143
1604529000000|2020-11-04 22:30:00|9117.8|9112.8|9120.2|9115.2|9122|9117|9117.8|9112.8|300
1604529300000|2020-11-04 22:35:00|9119.6|9114.6|9120.5|9115.5|9122.6|9117.6|9118|9113|318
1604529600000|2020-11-04 22:40:00|9119.2|9114.2|9123.1|9118.1|9124.2|9119.2|9118.5|9113.5|369
1604529900000|2020-11-04 22:45:00|9122.4|9117.4|9122.3|9117.3|9125.7|9120.7|9121.2|9116.2|530
1604530200000|2020-11-04 22:50:00|9122.4|9117.4|9125.8|9120.8|9127.7|9122.7|9121.4|9116.4|540
1604530500000|2020-11-04 22:55:00|9125.5|9120.5|9132.5|9127.5|9137.3|9132.3|9124.2|9119.2|1006
1604530800000|2020-11-04 23:00:00|9132.4|9127.4|9130.1|9126.5|9136|9131|9129.6|9125.7|411
1604531100000|2020-11-04 23:05:00|9130.2|9126.4|9126.5|9123.8|9130.9|9126.9|9126.3|9122.3|333
1604531400000|2020-11-04 23:10:00|9126.6|9123.7|9123.5|9121|9127.4|9124.5|9122.8|9119.3|318
1604531700000|2020-11-04 23:15:00|9123.4|9121.1|9118.6|9116.2|9123.5|9121.1|9118.6|9116|198
1604532000000|2020-11-04 23:20:00|9118.7|9116.3|9114.7|9112.3|9119.1|9116.7|9114.6|9112.2|203
1604532300000|2020-11-04 23:25:00|9114.9|9112.2|9116.9|9114.5|9117.1|9114.7|9114.5|9112.1|106
1604532600000|2020-11-04 23:30:00|9116.8|9114.4|9116.3|9113.9|9116.9|9114.5|9115.9|9113.5|94
1604532900000|2020-11-04 23:35:00|9116.4|9114|9118.3|9115.9|9119.2|9116.8|9116.3|9113.9|144
1604533200000|2020-11-04 23:40:00|9118.5|9116.1|9117.8|9115.4|9118.6|9116.2|9117.7|9115.3|104
1604533500000|2020-11-04 23:45:00|9117.9|9115.5|9117.7|9115.3|9117.9|9115.5|9117.6|9115.2|46
1604533800000|2020-11-04 23:50:00|9117.6|9115.2|9116.1|9113.7|9117.7|9115.3|9115.6|9113.2|85
1604534100000|2020-11-04 23:55:00|9116.2|9113.8|9117.8|9115.4|9118|9115.6|9116.1|9113.7|140
1604534400000|2020-11-05 00:00:00|9117.7|9115.3|9113.6|9111.2|9120.2|9117.8|9113.6|9111.2|270
1604534700000|2020-11-05 00:05:00|9113.7|9111.3|9112.7|9110.3|9114.7|9112.3|9112|9109.6|298
1604535000000|2020-11-05 00:10:00|9112.8|9110.4|9111.9|9109.5|9113.1|9110.7|9111.4|9109|179
1604535300000|2020-11-05 00:15:00|9111.8|9109.4|9111.4|9109|9111.9|9109.5|9109.9|9107.5|179
1604535600000|2020-11-05 00:20:00|9111.5|9109.1|9113.2|9110.8|9113.6|9111.2|9111.2|9108.8|170
1604535900000|2020-11-05 00:25:00|9113.1|9110.7|9111.1|9108.7|9113.2|9110.8|9110.9|9108.7|107
1604536200000|2020-11-05 00:30:00|9111|9108.6|9113.8|9111.4|9114.1|9111.9|9110.3|9107.9|227
1604536500000|2020-11-05 00:35:00|9113.9|9111.5|9113.6|9111.2|9114.5|9112.1|9113.1|9110.7|144
1604536800000|2020-11-05 00:40:00|9113.7|9111.3|9113|9110.6|9114.2|9111.8|9111.6|9109.4|195
1604537100000|2020-11-05 00:45:00|9113.1|9110.7|9114.8|9112.4|9114.8|9112.7|9112.9|9110.5|160
1604537400000|2020-11-05 00:50:00|9114.7|9112.3|9115.4|9113|9116|9113.6|9113.3|9110.9|230
1604537700000|2020-11-05 00:55:00|9115.5|9113.1|9115.4|9113|9116.2|9113.8|9113.8|9111.4|258
1604538000000|2020-11-05 01:00:00|9115.3|9112.9|9117.2|9114.8|9117.3|9115.3|9113.4|9111|405
1604538300000|2020-11-05 01:05:00|9117.1|9114.7|9121|9118.6|9121.2|9118.8|9116.7|9114.3|371
1604538600000|2020-11-05 01:10:00|9121.1|9118.7|9120.6|9118.2|9121.9|9119.5|9119.7|9117.3|360
1604538900000|2020-11-05 01:15:00|9120.5|9118.1|9118.1|9115.7|9120.7|9118.3|9118|9115.6|335
1604539200000|2020-11-05 01:20:00|9118.3|9115.9|9117.2|9114.8|9118.4|9116|9116.3|9113.9|349
1604539500000|2020-11-05 01:25:00|9117.3|9114.9|9115.7|9113.3|9117.4|9115|9115.1|9112.7|333
1604539800000|2020-11-05 01:30:00|9115.9|9113.5|9115.6|9113.2|9118|9116|9115.2|9113.2|452
1604540100000|2020-11-05 01:35:00|9115.7|9113.3|9118.6|9116.2|9119.2|9117.4|9115.4|9113|455
1604540400000|2020-11-05 01:40:00|9118.7|9116.3|9118.2|9115.8|9119.4|9117.2|9117.2|9114.8|308
1604540700000|2020-11-05 01:45:00|9118.1|9115.7|9118.7|9116.3|9118.9|9116.5|9117|9114.6|260
1604541000000|2020-11-05 01:50:00|9118.4|9116|9118.2|9115.8|9119.1|9116.7|9117.4|9115|232
1604541300000|2020-11-05 01:55:00|9118.1|9115.7|9118.3|9115.9|9118.9|9116.6|9117.1|9114.7|216
1604541600000|2020-11-05 02:00:00|9118.2|9115.8|9117.4|9115|9118.9|9116.6|9116.9|9114.5|241
1604541900000|2020-11-05 02:05:00|9117.5|9115.1|9122.1|9119.7|9122.6|9120.2|9117.4|9115|296
1604542200000|2020-11-05 02:10:00|9122.3|9119.9|9122.1|9119.7|9123.1|9120.9|9120.6|9118.4|284
1604542500000|2020-11-05 02:15:00|9122.2|9119.8|9125.5|9123.1|9125.5|9123.1|9121.5|9119.1|215
1604542800000|2020-11-05 02:20:00|9125.4|9123|9126.9|9124.5|9127.4|9125.2|9125.3|9123|249
1604543100000|2020-11-05 02:25:00|9126.8|9124.4|9123.1|9120.7|9126.8|9124.4|9122.7|9120.3|173
1604543400000|2020-11-05 02:30:00|9123.2|9120.8|9121|9119.5|9123.5|9121.1|9120.9|9118.9|221
1604543700000|2020-11-05 02:35:00|9121.1|9119.6|9119.3|9116.9|9121.5|9119.6|9117.7|9115.8|263
1604544000000|2020-11-05 02:40:00|9119.2|9116.8|9116.5|9114.1|9119.4|9117|9115.9|9113.9|214
1604544300000|2020-11-05 02:45:00|9116.4|9114|9117.7|9115.3|9118.8|9117|9116|9113.9|236
1604544600000|2020-11-05 02:50:00|9117.8|9115.4|9117|9114.6|9118.6|9116.4|9116.3|9114.1|224
1604544900000|2020-11-05 02:55:00|9117.1|9114.7|9114.7|9112.3|9117.1|9114.7|9114.6|9112.2|180
1604545200000|2020-11-05 03:00:00|9114.6|9112.2|9114|9111.6|9115.1|9112.7|9113.8|9111.4|149
1604545500000|2020-11-05 03:05:00|9114.4|9112|9115.5|9113.1|9115.6|9113.2|9114.2|9111.8|109
1604545800000|2020-11-05 03:10:00|9115.6|9113.2|9117|9114.6|9117.9|9115.5|9115.4|9113|153
1604546100000|2020-11-05 03:15:00|9116.8|9114.4|9115.2|9112.8|9117.4|9115|9115|9112.7|165
1604546400000|2020-11-05 03:20:00|9115.1|9112.7|9113.4|9111|9115.6|9113.4|9112.3|9110.3|234
1604546700000|2020-11-05 03:25:00|9113.3|9110.9|9114.2|9111.8|9114.9|9112.5|9113.3|9110.9|142
1604547000000|2020-11-05 03:30:00|9114.4|9112|9114.6|9112.2|9115.1|9113.2|9113.9|9111.5|161
1604547300000|2020-11-05 03:35:00|9114.4|9112|9114.4|9112|9116.4|9114|9114|9111.6|174
1604547600000|2020-11-05 03:40:00|9113.9|9111.5|9112.2|9109.8|9114.1|9111.7|9112.1|9109.7|283
1604547900000|2020-11-05 03:45:00|9112.1|9109.7|9113.1|9110.7|9114.2|9111.8|9111.9|9109.5|142
1604548200000|2020-11-05 03:50:00|9113|9110.6|9114.1|9111.7|9114.3|9111.9|9112.9|9110.5|201
1604548500000|2020-11-05 03:55:00|9114|9111.6|9113.6|9111.2|9114.6|9112.2|9113.5|9111.1|118
1604548800000|2020-11-05 04:00:00|9113.3|9110.9|9113.1|9110.7|9113.9|9111.5|9112.7|9110.3|136
1604549100000|2020-11-05 04:05:00|9113|9110.6|9113.6|9111.2|9114.1|9111.7|9113|9110.6|120
1604549400000|2020-11-05 04:10:00|9113.5|9111.1|9112.8|9110.4|9114.3|9111.9|9112.7|9110.3|122
1604549700000|2020-11-05 04:15:00|9112.7|9110.3|9112.2|9109.8|9112.9|9110.5|9111.9|9109.5|104
1604550000000|2020-11-05 04:20:00|9112.3|9109.9|9113.4|9111|9114.1|9111.7|9111.9|9109.5|153
1604550300000|2020-11-05 04:25:00|9113.5|9111.1|9113.6|9111.2|9113.8|9111.4|9112.1|9110.2|184
1604550600000|2020-11-05 04:30:00|9113.7|9111.3|9111.3|9108.9|9113.9|9111.5|9111.1|9108.7|197
1604550900000|2020-11-05 04:35:00|9111.4|9109|9110.2|9107.8|9111.4|9109|9109.3|9106.9|126
1604551200000|2020-11-05 04:40:00|9110.1|9107.7|9111.9|9109.5|9112.2|9109.8|9109.5|9107.1|174
1604551500000|2020-11-05 04:45:00|9112|9109.6|9112.7|9110.3|9112.8|9110.4|9111.4|9109|166
1604551800000|2020-11-05 04:50:00|9112.6|9110.2|9112.1|9109.7|9113.2|9110.8|9112|9109.6|125
1604552100000|2020-11-05 04:55:00|9112|9109.6|9112.4|9110|9112.9|9110.8|9111.9|9109.5|134
1604552400000|2020-11-05 05:00:00|9112.5|9110.1|9112.9|9110.5|9113.5|9111.3|9111.7|9109.5|220
1604552700000|2020-11-05 05:05:00|9112.8|9110.4|9111.9|9109.5|9113.2|9110.8|9111.3|9108.9|200
1604553000000|2020-11-05 05:10:00|9111.8|9109.4|9113|9110.6|9114|9111.6|9111.4|9109.2|229
1604553300000|2020-11-05 05:15:00|9113.1|9110.7|9112|9109.6|9113.3|9110.9|9111.5|9109.1|147
1604553600000|2020-11-05 05:20:00|9112.1|9109.7|9112.1|9109.7|9112.6|9110.3|9111.7|9109.5|114
1604553900000|2020-11-05 05:25:00|9112|9109.6|9111.6|9109.2|9112.2|9110.3|9110.9|9108.8|209
1604554200000|2020-11-05 05:30:00|9111.5|9109.1|9111.5|9109.1|9112.3|9109.9|9110.8|9108.8|166
1604554500000|2020-11-05 05:35:00|9111.4|9109|9110.4|9108|9111.5|9109.3|9109.5|9107.1|157
1604554800000|2020-11-05 05:40:00|9110.6|9108.2|9110.5|9108.1|9111.3|9108.9|9110.3|9108|147
1604555100000|2020-11-05 05:45:00|9110.6|9108.2|9111.1|9108.7|9111.7|9109.3|9110.1|9107.7|180
1604555400000|2020-11-05 05:50:00|9111|9108.6|9110.4|9108|9111.5|9109.1|9110.2|9107.9|170
1604555700000|2020-11-05 05:55:00|9110.3|9107.9|9112.1|9109.7|9112.2|9109.8|9109.3|9106.9|245
1604556000000|2020-11-05 06:00:00|9112.2|9109.8|9112.1|9109.7|9112.2|9109.8|9110.3|9107.9|273
1604556300000|2020-11-05 06:05:00|9112.2|9109.8|9112.4|9110|9113|9110.9|9111.9|9109.5|162
1604556600000|2020-11-05 06:10:00|9112.3|9109.9|9111.3|9108.9|9112.9|9110.6|9110.4|9108|205
1604556900000|2020-11-05 06:15:00|9111.4|9109|9112.9|9110.5|9113|9110.6|9110.6|9108.2|227
1604557200000|2020-11-05 06:20:00|9112.8|9110.4|9110.6|9108.2|9112.9|9110.5|9110.4|9108|139
1604557500000|2020-11-05 06:25:00|9110.5|9108.1|9109|9106.6|9110.7|9108.6|9108.7|9106.3|115
1604557800000|2020-11-05 06:30:00|9108.7|9106.3|9109.5|9107.1|9110.4|9108|9108.7|9106.3|134
1604558100000|2020-11-05 06:35:00|9109.6|9107.2|9109.6|9107.2|9110.8|9108.4|9109|9106.6|179
1604558400000|2020-11-05 06:40:00|9109.7|9107.3|9113|9110.6|9113.1|9110.7|9109.5|9107.1|256
1604558700000|2020-11-05 06:45:00|9113.2|9110.8|9112.2|9109.8|9113.9|9111.5|9112.1|9109.7|177
1604559000000|2020-11-05 06:50:00|9112.1|9109.7|9114.8|9112.4|9115.4|9113|9112.1|9109.7|165
1604559300000|2020-11-05 06:55:00|9114.7|9112.3|9115|9112.6|9115.4|9113|9113.6|9111.2|194
1604559600000|2020-11-05 07:00:00|9115.1|9112.7|9113|9110.6|9117.2|9114.8|9110.6|9108.2|761
1604559900000|2020-11-05 07:05:00|9112.9|9110.5|9118.2|9115.8|9118.2|9115.8|9112.6|9110.2|458
1604560200000|2020-11-05 07:10:00|9118.3|9115.9|9116.2|9113.8|9119|9116.6|9115.7|9113.3|464
1604560500000|2020-11-05 07:15:00|9116.3|9113.9|9111.4|9109|9117|9114.6|9110.1|9108|457
1604560800000|2020-11-05 07:20:00|9111.3|9108.9|9106.5|9104.1|9113.5|9111.2|9106.4|9104|493
1604561100000|2020-11-05 07:25:00|9106.4|9104|9105.5|9103.1|9108.7|9106.3|9103|9100.6|506
1604561400000|2020-11-05 07:30:00|9105.4|9103|9109.2|9106.8|9109.3|9106.9|9104.4|9102.4|715
1604561700000|2020-11-05 07:35:00|9109.3|9106.9|9108.1|9105.7|9109.6|9107.2|9106|9103.9|510
1604562000000|2020-11-05 07:40:00|9108.2|9105.8|9108.3|9105.9|9109.7|9107.3|9105.9|9103.5|423
1604562300000|2020-11-05 07:45:00|9108.4|9106|9106.5|9104.1|9108.9|9107|9105.7|9103.6|474
1604562600000|2020-11-05 07:50:00|9106.3|9103.9|9106.6|9104.2|9108.9|9106.5|9106|9103.9|396
1604562900000|2020-11-05 07:55:00|9106.5|9104.1|9101.9|9099.5|9107.8|9105.6|9101.5|9099.1|533
1604563200000|2020-11-05 08:00:00|9102|9099.6|9106.2|9103.8|9108.7|9106.6|9102|9099.6|635
1604563500000|2020-11-05 08:05:00|9106.1|9103.7|9103.4|9101|9106.2|9103.8|9102.1|9100|545
1604563800000|2020-11-05 08:10:00|9103.3|9100.9|9100.4|9098|9103.8|9101.4|9099.4|9097|415
1604564100000|2020-11-05 08:15:00|9100.5|9098.1|9095.4|9093|9101.8|9099.9|9092.8|9090.4|480
1604564400000|2020-11-05 08:20:00|9095.5|9093.1|9092.2|9089.8|9097.1|9094.7|9090|9087.8|516
1604564700000|2020-11-05 08:25:00|9092.3|9089.9|9095.3|9092.9|9096.8|9094.4|9091.4|9089.3|475
1604565000000|2020-11-05 08:30:00|9095.1|9092.7|9098.8|9096.4|9100.2|9098.1|9095|9092.6|435
1604565300000|2020-11-05 08:35:00|9098.7|9096.3|9099.1|9096.7|9101.4|9099|9097.5|9095.1|432
1604565600000|2020-11-05 08:40:00|9099.2|9096.8|9100.4|9098|9101.4|9099|9096|9093.6|483
1604565900000|2020-11-05 08:45:00|9100.5|9098.1|9098.6|9096.2|9100.6|9098.2|9097.2|9094.8|417
1604566200000|2020-11-05 08:50:00|9098.7|9096.3|9099.9|9097.5|9099.9|9097.7|9096.3|9093.9|346
1604566500000|2020-11-05 08:55:00|9099.7|9097.3|9097.5|9095.1|9100|9097.6|9096.1|9093.9|358
1604566800000|2020-11-05 09:00:00|9097.7|9095.3|9098.5|9096.1|9102.2|9100.2|9096.9|9094.5|410
1604567100000|2020-11-05 09:05:00|9098.3|9095.9|9094.4|9092|9098.7|9096.6|9092.9|9090.8|371
1604567400000|2020-11-05 09:10:00|9094.5|9092.1|9093.7|9092.2|9095.3|9092.9|9091.6|9089.2|408
1604567700000|2020-11-05 09:15:00|9093.8|9092.3|9097.3|9094.9|9097.3|9094.9|9093.7|9091.3|407
1604568000000|2020-11-05 09:20:00|9097.2|9094.8|9098.8|9096.4|9100.5|9098.3|9096.8|9094.4|348
1604568300000|2020-11-05 09:25:00|9098.5|9096.1|9096.2|9093.8|9101.3|9098.9|9094.9|9092.5|338
1604568600000|2020-11-05 09:30:00|9096.1|9093.7|9093.7|9091.3|9097.9|9095.5|9092.8|9090.4|385
1604568900000|2020-11-05 09:35:00|9093.6|9091.2|9092.2|9089.8|9096.4|9094.3|9090.7|9088.3|446
1604569200000|2020-11-05 09:40:00|9092.1|9089.7|9086|9083.6|9092.8|9090.4|9085.6|9083.2|458
1604569500000|2020-11-05 09:45:00|9085.9|9083.5|9083.7|9081.3|9088.1|9086|9083|9081.2|413
1604569800000|2020-11-05 09:50:00|9082.5|9081|9079.7|9077.3|9083.8|9081.5|9078.9|9077|400
1604570100000|2020-11-05 09:55:00|9079.8|9077.4|9078.8|9076.4|9079.8|9077.6|9073.4|9071.2|461
1604570400000|2020-11-05 10:00:00|9078.9|9076.5|9081.2|9078.8|9082.7|9080.7|9078|9075.6|433
1604570700000|2020-11-05 10:05:00|9081.3|9078.9|9082.6|9080.2|9082.6|9080.2|9078.6|9076.3|393
1604571000000|2020-11-05 10:10:00|9082.5|9080.1|9081.5|9079.1|9082.6|9080.2|9080.3|9077.9|481
1604571300000|2020-11-05 10:15:00|9081.6|9079.2|9077.9|9076.4|9084.5|9082.2|9077.8|9076|468
1604571600000|2020-11-05 10:20:00|9077.3|9075.8|9072.2|9069.8|9077.9|9075.8|9071.5|9069.5|461
1604571900000|2020-11-05 10:25:00|9072|9069.6|9075.3|9073.8|9075.5|9073.8|9070.9|9068.7|521
1604572200000|2020-11-05 10:30:00|9075.7|9073.3|9075.1|9073.6|9080.5|9078.1|9073.1|9070.7|501
1604572500000|2020-11-05 10:35:00|9075|9073.5|9074.5|9072.1|9077.3|9074.9|9073.2|9071.2|480
1604572800000|2020-11-05 10:40:00|9074|9072.5|9073.9|9071.5|9076.6|9074.2|9071.8|9069.4|483
1604573100000|2020-11-05 10:45:00|9073.8|9071.4|9078.6|9076.2|9079.5|9077.3|9073.8|9071.4|498
1604573400000|2020-11-05 10:50:00|9078.5|9076.1|9074.4|9072.9|9079.2|9076.8|9074.2|9072.3|490
1604573700000|2020-11-05 10:55:00|9074.5|9073|9071|9068.6|9076.8|9074.7|9070.7|9068.3|607
1604574000000|2020-11-05 11:00:00|9071.1|9068.7|9075.9|9073.5|9076|9073.6|9069.6|9067.2|472
1604574300000|2020-11-05 11:05:00|9076|9073.6|9079.3|9076.9|9079.5|9077.1|9073.8|9071.5|614
1604574600000|2020-11-05 11:10:00|9079.4|9077|9075.8|9073.4|9080.3|9077.9|9075|9073|599
1604574900000|2020-11-05 11:15:00|9075.7|9073.3|9073.9|9071.5|9077.5|9075.5|9071.5|9069.1|464
1604575200000|2020-11-05 11:20:00|9074|9071.6|9073|9070.6|9075.8|9073.7|9071.7|9069.8|536
1604575500000|2020-11-05 11:25:00|9073.2|9070.8|9074.3|9071.9|9077.2|9075.3|9073|9070.7|485
1604575800000|2020-11-05 11:30:00|9074.5|9072.1|9074.3|9071.9|9074.9|9072.8|9072.1|9069.8|494
1604576100000|2020-11-05 11:35:00|9074.2|9071.8|9075.5|9073.1|9076.6|9074.5|9071.7|9069.3|380
1604576400000|2020-11-05 11:40:00|9075.6|9073.2|9074.8|9072.4|9075.6|9073.2|9071.8|9069.7|381
1604576700000|2020-11-05 11:45:00|9074.9|9072.5|9072.6|9071.1|9075.6|9073.7|9072.5|9070.5|271
1604577000000|2020-11-05 11:50:00|9072.4|9070.9|9070.3|9067.9|9074.9|9072.9|9069.9|9067.5|421
1604577300000|2020-11-05 11:55:00|9070.1|9067.7|9074.3|9071.9|9075.1|9073.1|9070|9067.6|456
1604577600000|2020-11-05 12:00:00|9074.4|9072|9076.9|9074.5|9078|9075.6|9072.8|9070.6|494
1604577900000|2020-11-05 12:05:00|9076.8|9074.4|9076.3|9073.9|9077|9074.6|9072.4|9070.5|411
1604578200000|2020-11-05 12:10:00|9076.1|9073.7|9075.7|9073.3|9076.7|9074.7|9073.8|9071.7|333
1604578500000|2020-11-05 12:15:00|9075.6|9073.2|9070.8|9068.4|9075.7|9073.3|9070.4|9068.3|501
1604578800000|2020-11-05 12:20:00|9070.7|9068.3|9067.6|9065.2|9071|9068.9|9066.7|9064.8|584
1604579100000|2020-11-05 12:25:00|9067.7|9065.3|9066.9|9064.5|9069.1|9066.9|9065.7|9064|511
1604579400000|2020-11-05 12:30:00|9067.1|9064.7|9065.3|9062.9|9067.4|9065.4|9062.1|9060.4|659
1604579700000|2020-11-05 12:35:00|9064.8|9063.3|9065.1|9062.7|9066.3|9063.9|9062.6|9060.6|553
1604580000000|2020-11-05 12:40:00|9064.4|9062.9|9060.7|9059.2|9066.7|9064.4|9058.9|9056.9|651
1604580300000|2020-11-05 12:45:00|9061|9058.6|9057.5|9055.1|9063.3|9061.1|9057.1|9054.7|601
1604580600000|2020-11-05 12:50:00|9057.4|9055|9059.8|9057.4|9059.9|9057.6|9054|9051.8|749
1604580900000|2020-11-05 12:55:00|9059.7|9057.3|9052.5|9050.1|9061.4|9059|9052.5|9050.1|762
1604581200000|2020-11-05 13:00:00|9052.4|9050|9052.6|9050.2|9056|9053.6|9050|9047.8|580
1604581500000|2020-11-05 13:05:00|9052.5|9050.1|9050.8|9048.4|9054.6|9052.5|9049.2|9047.2|672
1604581800000|2020-11-05 13:10:00|9050.9|9048.5|9047.4|9045|9053.5|9051.1|9045.1|9042.7|805
1604582100000|2020-11-05 13:15:00|9047.5|9045.1|9052.5|9050.1|9054.6|9052.2|9045.2|9043.3|671
1604582400000|2020-11-05 13:20:00|9052.7|9050.3|9052.5|9050.1|9054.6|9052.2|9051|9048.6|502
1604582700000|2020-11-05 13:25:00|9052.4|9050|9054|9049.4|9056.3|9053.9|9052.3|9049|445
1604583000000|2020-11-05 13:30:00|9053.1|9048.1|9053.5|9051.1|9058.2|9055.8|9051.5|9047.6|562
1604583300000|2020-11-05 13:35:00|9053.4|9051|9057.3|9054.9|9057.5|9055.1|9052|9049.6|638
1604583600000|2020-11-05 13:40:00|9057.4|9055|9057.3|9054.9|9060.8|9058.6|9055.1|9052.7|637
1604583900000|2020-11-05 13:45:00|9057.2|9054.8|9057|9054.6|9059.1|9056.9|9052.7|9050.3|522
1604584200000|2020-11-05 13:50:00|9057.1|9054.7|9056.5|9054.1|9058.8|9056.4|9054.3|9051.9|423
1604584500000|2020-11-05 13:55:00|9055.8|9054.3|9057.4|9055|9060.3|9057.9|9054.4|9052.4|593
1604584800000|2020-11-05 14:00:00|9057.5|9055.1|9061|9058.6|9062.3|9060.3|9057.1|9054.7|468
1604585100000|2020-11-05 14:05:00|9061.1|9058.7|9066|9064.5|9067.9|9065.9|9060.6|9058.7|672
1604585400000|2020-11-05 14:10:00|9066.1|9064.6|9065.1|9062.7|9067|9064.6|9064.3|9062|391
1604585700000|2020-11-05 14:15:00|9065|9062.6|9066.8|9064.4|9067.8|9065.8|9063.9|9061.5|342
1604586000000|2020-11-05 14:20:00|9066.7|9064.3|9067.8|9066.3|9070.2|9067.8|9065.5|9063.8|497
1604586300000|2020-11-05 14:25:00|9067.7|9066.2|9062.6|9061.1|9068.8|9066.6|9062.5|9060.1|400
1604586600000|2020-11-05 14:30:00|9062.1|9060.6|9065.1|9062.7|9065.3|9063|9060.8|9058.4|421
1604586900000|2020-11-05 14:35:00|9065|9062.6|9060.1|9058.6|9065.8|9063.4|9060.1|9058.3|437
1604587200000|2020-11-05 14:40:00|9060|9058.5|9062.7|9060.3|9065.9|9063.8|9059.2|9057.3|708
1604587500000|2020-11-05 14:45:00|9062.6|9060.2|9068.7|9067.2|9069.6|9067.2|9060.8|9058.5|712
1604587800000|2020-11-05 14:50:00|9068.8|9067.3|9064.4|9062.9|9069.4|9067.3|9062.9|9061.1|477
1604588100000|2020-11-05 14:55:00|9064.3|9062.8|9063.1|9061.6|9065.1|9063.1|9060.7|9058.3|489
1604588400000|2020-11-05 15:00:00|9063|9061.5|9065.8|9063.4|9066.3|9064.4|9061.6|9060|630
1604588700000|2020-11-05 15:05:00|9065.6|9063.2|9066.3|9063.9|9067.9|9066|9063.6|9062.1|402
1604589000000|2020-11-05 15:10:00|9066.2|9063.8|9070.6|9069.1|9071.7|9069.4|9065.6|9063.7|560
1604589300000|2020-11-05 15:15:00|9070.7|9069.2|9071.1|9069.6|9074.3|9072.4|9068.7|9066.8|656
1604589600000|2020-11-05 15:20:00|9071|9069.5|9074.8|9072.4|9079.4|9077|9070.7|9068.8|639
1604589900000|2020-11-05 15:25:00|9074.7|9072.3|9081.3|9078.9|9084.2|9081.8|9074.2|9072.3|692
1604590200000|2020-11-05 15:30:00|9081.4|9079|9078.9|9076.5|9083|9080.6|9078.3|9075.9|677
1604590500000|2020-11-05 15:35:00|9079|9076.6|9080.2|9077.8|9082.8|9080.4|9078.9|9076.5|527
1604590800000|2020-11-05 15:40:00|9080.1|9077.7|9073.3|9070.9|9080.7|9078.3|9072.1|9070|583
1604591100000|2020-11-05 15:45:00|9073.4|9071|9073.6|9071.2|9075.4|9073|9071.8|9069.4|554
1604591400000|2020-11-05 15:50:00|9073.5|9071.1|9069.1|9066.7|9073.8|9071.4|9068.9|9066.5|505
1604591700000|2020-11-05 15:55:00|9069.2|9066.8|9063|9060.6|9069.8|9067.6|9061.4|9059.5|735
1604592000000|2020-11-05 16:00:00|9062.1|9060.7|9063.3|9060.9|9064.3|9061.9|9059.5|9057.8|576
1604592300000|2020-11-05 16:05:00|9063.2|9060.8|9062.7|9060.3|9067.7|9065.8|9061.2|9059.1|518
1604592600000|2020-11-05 16:10:00|9062.6|9060.2|9066.9|9064.5|9068.3|9065.9|9062.4|9060.1|522
1604592900000|2020-11-05 16:15:00|9067.1|9064.7|9060.8|9059.3|9067.4|9065.2|9060.5|9058.6|406
1604593200000|2020-11-05 16:20:00|9060.7|9059.2|9058.3|9056.8|9061.3|9059.4|9057.3|9055.8|497
1604593500000|2020-11-05 16:25:00|9058.4|9056.9|9063.4|9061.9|9064.2|9062.4|9057.1|9055.6|420
1604593800000|2020-11-05 16:30:00|9063.5|9062|9063.7|9062.2|9064.8|9063.3|9062.6|9061.1|324
1604594100000|2020-11-05 16:35:00|9063.6|9062.1|9063.1|9061.6|9066.3|9064.1|9061.3|9059.5|644
1604594400000|2020-11-05 16:40:00|9063|9061.5|9061.9|9060.4|9063.3|9061.6|9059.9|9058.4|388
1604594700000|2020-11-05 16:45:00|9061.5|9060|9058.7|9057.2|9063.1|9061.2|9058.7|9057.2|472
1604595000000|2020-11-05 16:50:00|9058.8|9057.3|9062|9059.6|9062.2|9059.8|9057.2|9055.7|528
1604595300000|2020-11-05 16:55:00|9061.8|9059.4|9064.5|9063|9067.1|9065.1|9061.3|9059.2|509
1604595600000|2020-11-05 17:00:00|9064.6|9063.1|9065.6|9064.1|9066.8|9065.3|9063|9061.5|437
1604595900000|2020-11-05 17:05:00|9065.5|9064|9065.9|9064.4|9067.9|9066.1|9064.4|9062.9|414
1604596200000|2020-11-05 17:10:00|9066|9064.5|9068.8|9067.3|9069|9067.5|9065.6|9064|384
1604596500000|2020-11-05 17:15:00|9068.9|9067.4|9066.4|9064.9|9069.3|9067.7|9066.3|9064.2|476
1604596800000|2020-11-05 17:20:00|9066.3|9064.8|9063.8|9062.3|9067.5|9065.7|9063.8|9062.3|499
1604597100000|2020-11-05 17:25:00|9063.9|9062.4|9069.8|9068.3|9071.2|9069.5|9062.5|9061|543
1604597400000|2020-11-05 17:30:00|9069.7|9068.2|9068.3|9066.8|9070.8|9068.9|9066.6|9065.1|483
1604597700000|2020-11-05 17:35:00|9068.2|9066.7|9064.7|9063.2|9069.3|9067.4|9064.1|9062.2|368
1604598000000|2020-11-05 17:40:00|9064.8|9063.3|9063.2|9061.7|9066.5|9064.9|9062.6|9061.1|307
1604598300000|2020-11-05 17:45:00|9063.3|9061.8|9062.3|9059.9|9063.7|9062.2|9061.5|9059.8|329
1604598600000|2020-11-05 17:50:00|9061.9|9060.4|9065.7|9064.2|9065.8|9064.3|9061.1|9059.1|260
1604598900000|2020-11-05 17:55:00|9065.6|9064.1|9063.1|9061.6|9066.1|9064.6|9063|9061.4|351
1604599200000|2020-11-05 18:00:00|9063|9061.5|9059.8|9058.3|9064|9062.2|9058.5|9056.9|415
1604599500000|2020-11-05 18:05:00|9059.6|9058.1|9060.9|9059.4|9062.9|9061|9058.8|9057|505
1604599800000|2020-11-05 18:10:00|9061.5|9059.1|9061.8|9060.3|9062.3|9060.4|9060.6|9058.7|368
1604600100000|2020-11-05 18:15:00|9061.7|9060.2|9062.5|9061|9064.3|9062.6|9061.6|9059.9|249
1604600400000|2020-11-05 18:20:00|9062.4|9060.9|9064.9|9063.4|9065.7|9063.9|9062.2|9060.7|288
1604600700000|2020-11-05 18:25:00|9065|9063.5|9062.8|9061.3|9065.3|9063.5|9062.6|9060.9|200
1604601000000|2020-11-05 18:30:00|9062.5|9061|9059.3|9057.8|9062.6|9061.1|9058.7|9057.2|221
1604601300000|2020-11-05 18:35:00|9059.2|9057.7|9058.1|9056.6|9059.7|9058.2|9058|9056.1|226
1604601600000|2020-11-05 18:40:00|9058|9056.5|9057.6|9055.2|9059.5|9057.6|9056.1|9054.1|270
1604601900000|2020-11-05 18:45:00|9057.7|9055.3|9056.8|9054.4|9057.8|9055.4|9055.4|9053.2|267
1604602200000|2020-11-05 18:50:00|9056.9|9054.5|9056.5|9054.1|9057.9|9055.9|9055.4|9053|203
1604602500000|2020-11-05 18:55:00|9056.6|9054.2|9060.5|9055.5|9062.7|9057.7|9055.7|9053.1|271
1604602800000|2020-11-05 19:00:00|9060.6|9055.6|9056.2|9053.8|9062.6|9058.8|9055.7|9053.7|544
1604603100000|2020-11-05 19:05:00|9056.3|9053.9|9052.8|9051.3|9057.4|9055.3|9052.3|9050.4|366
1604603400000|2020-11-05 19:10:00|9052.9|9051.4|9056|9053.6|9057.3|9054.9|9052.8|9050.9|372
1604603700000|2020-11-05 19:15:00|9055.5|9053.1|9055.4|9053|9057.2|9055.3|9054.9|9052.8|212
1604604000000|2020-11-05 19:20:00|9055.2|9052.8|9053.7|9051.3|9055.3|9053.4|9050.2|9048.3|360
1604604300000|2020-11-05 19:25:00|9053.3|9051.8|9051.1|9049.6|9054.1|9052.3|9049.9|9048.2|379
1604604600000|2020-11-05 19:30:00|9051|9049.5|9047.3|9045.8|9051.9|9050.2|9046.6|9045.1|263
1604604900000|2020-11-05 19:35:00|9047.7|9045.3|9049.1|9047.6|9051.9|9049.9|9045.9|9043.8|497
1604605200000|2020-11-05 19:40:00|9050.4|9048|9046.4|9044|9050.7|9048.8|9045.7|9043.4|466
1604605500000|2020-11-05 19:45:00|9046.3|9043.9|9049.4|9047|9049.5|9047.2|9045.2|9043.1|469
1604605800000|2020-11-05 19:50:00|9049.3|9046.9|9053|9050.6|9054.8|9053|9048.1|9046.2|533
1604606100000|2020-11-05 19:55:00|9052.9|9050.5|9043.7|9042.2|9052.9|9051.2|9043.7|9041.4|735
1604606400000|2020-11-05 20:00:00|9044.6|9042.4|9044.9|9042.5|9047.5|9045.1|9042.4|9040|467
1604606700000|2020-11-05 20:05:00|9045.5|9043.1|9049.6|9047.2|9050.4|9048|9044.7|9042.3|486
1604607000000|2020-11-05 20:10:00|9049.5|9047.1|9052.6|9050.2|9052.9|9051|9049.2|9046.8|334
1604607300000|2020-11-05 20:15:00|9052.1|9049.7|9050.7|9048.3|9052.6|9050.3|9050.3|9047.9|354
1604607600000|2020-11-05 20:20:00|9050.6|9048.2|9048.8|9046.4|9051|9049|9048.3|9045.9|179
1604607900000|2020-11-05 20:25:00|9048.9|9046.5|9049.7|9047.3|9050.1|9048.1|9047.7|9045.3|232
1604608200000|2020-11-05 20:30:00|9049.6|9047.2|9052|9050.5|9053.3|9051.1|9048.7|9046.8|353
1604608500000|2020-11-05 20:35:00|9051.9|9050.4|9054.7|9052.3|9056.1|9053.7|9051.5|9049.1|318
1604608800000|2020-11-05 20:40:00|9054.8|9052.4|9052.3|9049.9|9056|9053.6|9051.8|9049.8|416
1604609100000|2020-11-05 20:45:00|9052.2|9049.8|9048.7|9046.3|9052.3|9049.9|9048.6|9046.2|305
1604609400000|2020-11-05 20:50:00|9048.8|9046.4|9044.9|9042.5|9048.8|9046.7|9044.5|9042.1|421
1604609700000|2020-11-05 20:55:00|9045|9042.6|9046.4|9044|9046.9|9044.7|9044.9|9042.5|339
1604610000000|2020-11-05 21:00:00|9046.5|9044.1|9046.5|9044.1|9047.2|9044.8|9045.5|9043.1|281
1604610300000|2020-11-05 21:05:00|9046.4|9044|9047.3|9044.9|9047.4|9045|9045.3|9043.3|162
1604610600000|2020-11-05 21:10:00|9047.4|9045|9048|9045.6|9048.1|9045.7|9046.7|9044.3|202
1604610900000|2020-11-05 21:15:00|9047.9|9045.5|9049.6|9047.2|9049.8|9047.4|9047.8|9045.4|145
1604611200000|2020-11-05 21:20:00|9049.5|9047.1|9048.7|9046.3|9049.5|9047.2|9048.4|9046|131
1604611500000|2020-11-05 21:25:00|9048.8|9046.4|9048.1|9045.7|9049.1|9046.7|9047.9|9045.5|132
1604611800000|2020-11-05 21:30:00|9048|9045.6|9044.6|9042.2|9048.2|9045.8|9044.5|9042.1|110
1604612100000|2020-11-05 21:35:00|9044.7|9042.3|9044.5|9042.1|9044.9|9042.8|9044.2|9042.1|62
1604612400000|2020-11-05 21:40:00|9044.6|9042.2|9041.4|9039|9044.9|9042.5|9041.3|9038.9|114
1604612700000|2020-11-05 21:45:00|9041.5|9039.1|9039.2|9036.8|9041.6|9039.2|9038.3|9035.9|172
1604613000000|2020-11-05 21:50:00|9039.1|9036.7|9041.2|9038.8|9041.7|9039.3|9038|9035.7|305
1604613300000|2020-11-05 21:55:00|9041.5|9039.1|9044.5|9039.5|9046.7|9041.7|9039.1|9036.7|426
1604613600000|2020-11-05 22:00:00|9049|9044|9050.6|9045.6|9053.4|9048.4|9043.3|9038.7|37
1604613900000|2020-11-05 22:05:00|9049.1|9044.1|9048.7|9043.7|9051|9046|9043.2|9038.2|176
1604614200000|2020-11-05 22:10:00|9048.1|9043.1|9045.4|9040.4|9054.7|9049.7|9044.9|9039.9|227
1604614500000|2020-11-05 22:15:00|9044.4|9039.4|9044.6|9039.6|9045.8|9040.8|9041.8|9036.8|147
1604614800000|2020-11-05 22:20:00|9044.8|9039.8|9045.2|9040.2|9045.3|9040.3|9041.8|9036.8|160
1604615100000|2020-11-05 22:25:00|9045.1|9040.1|9046.9|9041.9|9047.5|9042.5|9043.7|9038.7|175
1604615400000|2020-11-05 22:30:00|9047.1|9042.1|9048.5|9043.5|9048.9|9043.9|9046.5|9041.5|166
1604615700000|2020-11-05 22:35:00|9048.4|9043.4|9050.7|9045.7|9051.6|9046.6|9048.3|9043.3|254
1604616000000|2020-11-05 22:40:00|9051|9046|9049.8|9044.8|9051.6|9046.6|9048.5|9043.5|258
1604616300000|2020-11-05 22:45:00|9049.1|9044.1|9048.8|9043.8|9050|9045|9047.5|9042.5|247
1604616600000|2020-11-05 22:50:00|9049.1|9044.1|9048.4|9043.4|9050.6|9045.6|9048.1|9043.1|351
1604616900000|2020-11-05 22:55:00|9048.2|9043.2|9050|9045|9051.6|9046.6|9048|9043|368
1604617200000|2020-11-05 23:00:00|9050.3|9045.3|9046.5|9043.9|9052.8|9047.8|9044.5|9039.9|603
1604617500000|2020-11-05 23:05:00|9046.6|9044.1|9046.3|9043.9|9046.6|9044.2|9044.5|9042.1|236
1604617800000|2020-11-05 23:10:00|9046.2|9043.8|9046.9|9044.5|9047.3|9044.9|9045|9042.6|214
1604618100000|2020-11-05 23:15:00|9046.8|9044.4|9047.4|9045|9048|9045.6|9046.8|9044.3|100
1604618400000|2020-11-05 23:20:00|9047.3|9044.9|9046.3|9043.9|9047.8|9045.4|9045.1|9042.7|203
1604618700000|2020-11-05 23:25:00|9046.5|9044.1|9046|9043.6|9047|9044.6|9045.6|9043.2|145
1604619000000|2020-11-05 23:30:00|9046.1|9043.7|9045.8|9043.4|9046.3|9043.9|9045.6|9043.2|103
1604619300000|2020-11-05 23:35:00|9045.7|9043.3|9048.6|9046.2|9049|9046.6|9045.7|9043.3|185
1604619600000|2020-11-05 23:40:00|9048.7|9046.3|9049.3|9046.9|9050.8|9048.5|9048|9045.6|208
1604619900000|2020-11-05 23:45:00|9049.2|9046.8|9033.5|9031.1|9050.7|9048.3|9032.8|9030.4|390
1604620200000|2020-11-05 23:50:00|9033.8|9031.4|9044.4|9042|9046.3|9043.9|9030.8|9028.4|1191
1604620500000|2020-11-05 23:55:00|9044.5|9042.1|9045.1|9042.7|9048.3|9045.9|9043.9|9041.5|414
1604620800000|2020-11-06 00:00:00|9045|9042.6|9044|9041.6|9049.7|9047.3|9041.9|9039.5|575
1604621100000|2020-11-06 00:05:00|9043.9|9041.5|9039.9|9037.5|9045.2|9042.8|9039.8|9037.4|366
1604621400000|2020-11-06 00:10:00|9039.8|9037.4|9038.4|9036|9040|9037.6|9036.7|9034.3|314
1604621700000|2020-11-06 00:15:00|9038.3|9035.9|9040.5|9038.1|9042.5|9040.1|9038.3|9035.9|259
1604622000000|2020-11-06 00:20:00|9040.4|9038|9039.6|9037.2|9042.1|9039.7|9038.7|9036.7|252
1604622300000|2020-11-06 00:25:00|9039.8|9037.4|9044.7|9042.3|9045.5|9043.1|9039.7|9037.3|263
1604622600000|2020-11-06 00:30:00|9044.6|9042.2|9046.2|9043.8|9046.6|9044.6|9043.6|9041.2|252
1604622900000|2020-11-06 00:35:00|9046.3|9043.9|9046.2|9043.8|9047.9|9045.5|9044.3|9041.9|219
1604623200000|2020-11-06 00:40:00|9046.1|9043.7|9048.9|9046.5|9049.9|9047.7|9046|9043.6|321
1604623500000|2020-11-06 00:45:00|9048.8|9046.4|9049.3|9046.9|9050.2|9047.8|9047.3|9044.9|338
1604623800000|2020-11-06 00:50:00|9049.2|9046.8|9049.7|9047.3|9050.2|9048.2|9047.6|9045.2|259
1604624100000|2020-11-06 00:55:00|9049.6|9047.2|9054.3|9051.9|9054.5|9052.1|9048.1|9045.9|346
1604624400000|2020-11-06 01:00:00|9054.1|9051.7|9054.7|9052.3|9055.2|9053.3|9051.5|9049.1|361
1604624700000|2020-11-06 01:05:00|9054.9|9052.5|9056.1|9054.6|9056.5|9054.8|9053.5|9051.1|322
1604625000000|2020-11-06 01:10:00|9056.3|9053.9|9054|9051.6|9057.9|9055.5|9052.9|9050.5|445
1604625300000|2020-11-06 01:15:00|9053.8|9051.4|9055.3|9052.9|9055.8|9053.8|9052|9049.6|483
1604625600000|2020-11-06 01:20:00|9055.2|9052.8|9054.2|9051.8|9056.7|9054.6|9053.8|9051.6|371
1604625900000|2020-11-06 01:25:00|9054.1|9051.7|9050.7|9048.3|9054.6|9052.2|9050.4|9048|425
1604626200000|2020-11-06 01:30:00|9050.6|9048.2|9055.1|9052.7|9055.2|9053|9050.6|9048.2|452
1604626500000|2020-11-06 01:35:00|9055.2|9052.8|9054.9|9052.5|9056.1|9054.2|9054.1|9051.9|463
1604626800000|2020-11-06 01:40:00|9055|9052.6|9052.8|9050.4|9055.2|9052.8|9051.5|9049.1|365
1604627100000|2020-11-06 01:45:00|9052.9|9050.5|9054.7|9052.3|9054.8|9052.4|9052.5|9050.1|241
1604627400000|2020-11-06 01:50:00|9054.6|9052.2|9050|9047.6|9054.8|9052.4|9049.8|9047.4|447
1604627700000|2020-11-06 01:55:00|9049.6|9047.2|9048.4|9046|9050.2|9047.8|9047.1|9044.7|419
1604628000000|2020-11-06 02:00:00|9048.3|9045.9|9051.2|9048.8|9051.2|9049.2|9046.7|9044.8|401
1604628300000|2020-11-06 02:05:00|9051.1|9048.7|9048.8|9046.4|9051.1|9048.7|9047.6|9045.2|301
1604628600000|2020-11-06 02:10:00|9048.9|9046.5|9047.5|9045.1|9049.8|9047.4|9046.8|9044.6|204
1604628900000|2020-11-06 02:15:00|9047.4|9045|9038.8|9036.4|9048|9045.6|9037.5|9035.1|503
1604629200000|2020-11-06 02:20:00|9039|9036.6|9041.5|9040|9041.9|9040|9038.5|9036.3|296
1604629500000|2020-11-06 02:25:00|9041.6|9040.1|9042|9039.6|9042.8|9040.4|9041|9038.8|314
1604629800000|2020-11-06 02:30:00|9042.1|9039.7|9039.7|9038.2|9043|9040.6|9039.5|9037.5|214
1604630100000|2020-11-06 02:35:00|9040.2|9037.8|9040.6|9038.2|9041|9038.6|9038|9035.6|227
1604630400000|2020-11-06 02:40:00|9040.5|9038.1|9040.9|9038.5|9041|9038.6|9039.6|9037.2|174
1604630700000|2020-11-06 02:45:00|9040.8|9038.4|9041.1|9038.7|9041.3|9039.2|9039.6|9037.6|199
1604631000000|2020-11-06 02:50:00|9040.8|9038.4|9041.2|9038.8|9041.5|9039.2|9039.4|9037.1|280
1604631300000|2020-11-06 02:55:00|9041.1|9038.7|9039.5|9037.1|9041.2|9038.9|9037.5|9035.3|385
1604631600000|2020-11-06 03:00:00|9039.6|9037.2|9041.5|9039.1|9041.6|9039.5|9039.2|9037.1|291
1604631900000|2020-11-06 03:05:00|9041.3|9039.8|9041.1|9038.7|9042.5|9040.2|9040.5|9038.2|244
1604632200000|2020-11-06 03:10:00|9041.2|9038.8|9042.8|9040.4|9042.8|9040.4|9040.3|9037.9|214
1604632500000|2020-11-06 03:15:00|9042.7|9040.3|9037.5|9035.1|9042.7|9040.4|9036.4|9034|296
1604632800000|2020-11-06 03:20:00|9037.7|9035.3|9035.4|9033|9037.8|9035.4|9032.9|9031.1|366
1604633100000|2020-11-06 03:25:00|9035.5|9033.1|9037.2|9034.8|9037.5|9035.1|9034.7|9032.3|283
1604633400000|2020-11-06 03:30:00|9037.3|9034.9|9039.6|9037.2|9039.7|9037.3|9035.4|9033.5|292
1604633700000|2020-11-06 03:35:00|9039.5|9037.1|9038.3|9035.9|9039.5|9037.2|9037.2|9035.1|204
1604634000000|2020-11-06 03:40:00|9038.4|9036|9038.1|9035.7|9038.7|9036.7|9036.3|9033.9|212
1604634300000|2020-11-06 03:45:00|9038.4|9036|9037.4|9035|9038.7|9036.6|9037|9034.6|184
1604634600000|2020-11-06 03:50:00|9037.3|9034.9|9038.3|9035.9|9038.7|9036.7|9036.2|9034|178
1604634900000|2020-11-06 03:55:00|9038.2|9035.8|9037.9|9036.4|9039.2|9037.5|9037.3|9035.4|235
1604635200000|2020-11-06 04:00:00|9037.8|9036.3|9039.4|9037|9039.4|9037.5|9036.7|9034.5|231
1604635500000|2020-11-06 04:05:00|9039.3|9036.9|9040.7|9038.3|9041.2|9039.4|9038.8|9036.7|222
1604635800000|2020-11-06 04:10:00|9040.6|9038.2|9038.7|9036.3|9042.1|9039.9|9038|9035.6|362
1604636100000|2020-11-06 04:15:00|9038.8|9036.4|9036.5|9034.1|9039.1|9037|9035.8|9033.9|204
1604636400000|2020-11-06 04:20:00|9036.3|9033.9|9036.8|9034.4|9037.9|9035.6|9035.9|9033.8|201
1604636700000|2020-11-06 04:25:00|9036.9|9034.5|9035.2|9032.8|9037.6|9035.3|9034.2|9032|221
1604637000000|2020-11-06 04:30:00|9035.1|9032.7|9035.4|9033|9035.6|9033.7|9034.1|9031.7|149
1604637300000|2020-11-06 04:35:00|9035.5|9033.1|9037.2|9034.8|9037.4|9035.4|9034.5|9032.1|162
1604637600000|2020-11-06 04:40:00|9036.8|9035.3|9036.6|9034.2|9037.5|9035.6|9035.9|9033.9|208
1604637900000|2020-11-06 04:45:00|9036.7|9034.3|9036.8|9034.4|9036.9|9035|9035.5|9033.1|147
1604638200000|2020-11-06 04:50:00|9036.9|9034.5|9036.8|9034.4|9037.4|9035.5|9036.2|9034.3|101
1604638500000|2020-11-06 04:55:00|9036.7|9034.3|9037|9035.5|9037.5|9035.6|9036.7|9034.3|139
1604638800000|2020-11-06 05:00:00|9036.9|9035.4|9036.8|9034.4|9037.9|9036|9036|9033.8|157
1604639100000|2020-11-06 05:05:00|9037|9034.6|9034.9|9032.5|9037.1|9034.7|9034.6|9032.4|200
1604639400000|2020-11-06 05:10:00|9034.8|9032.4|9034|9031.6|9034.8|9032.4|9033.3|9031.2|148
1604639700000|2020-11-06 05:15:00|9033.9|9031.5|9035.2|9032.8|9035.2|9033|9033.4|9031.2|122
1604640000000|2020-11-06 05:20:00|9035.1|9032.7|9035.6|9033.2|9035.8|9033.9|9034.7|9032.6|137
1604640300000|2020-11-06 05:25:00|9035.7|9033.3|9036.3|9033.9|9036.3|9034.4|9034.4|9032.1|115
1604640600000|2020-11-06 05:30:00|9036.2|9033.8|9037.8|9036.3|9038.3|9036.3|9035.1|9033.1|170
1604640900000|2020-11-06 05:35:00|9037.7|9036.2|9039.5|9038|9039.5|9038|9037.3|9035.3|127
1604641200000|2020-11-06 05:40:00|9039.4|9037.9|9037.9|9035.5|9040|9037.9|9037.2|9035.3|192
1604641500000|2020-11-06 05:45:00|9038.2|9035.8|9039.3|9036.9|9039.5|9037.4|9038.2|9035.8|172
1604641800000|2020-11-06 05:50:00|9039.2|9036.8|9040.2|9037.8|9041.1|9038.7|9038.6|9036.2|293
1604642100000|2020-11-06 05:55:00|9040.1|9037.7|9038.9|9036.5|9040.2|9037.8|9037.4|9035.5|262
1604642400000|2020-11-06 06:00:00|9039|9036.6|9038.4|9036|9040.2|9037.8|9037.7|9035.3|238
1604642700000|2020-11-06 06:05:00|9038.3|9035.9|9037.3|9034.9|9039|9037|9036.2|9034.2|201
1604643000000|2020-11-06 06:10:00|9037.2|9034.8|9035.5|9033.1|9037.8|9035.9|9034.8|9032.4|213
1604643300000|2020-11-06 06:15:00|9035.7|9033.3|9036.9|9034.5|9036.9|9034.5|9035.2|9032.8|224
1604643600000|2020-11-06 06:20:00|9036.6|9035.1|9035.6|9033.2|9037.4|9035.6|9035.5|9033.1|227
1604643900000|2020-11-06 06:25:00|9035.5|9033.1|9037.2|9034.8|9037.7|9035.6|9033.5|9031.2|279
1604644200000|2020-11-06 06:30:00|9037.1|9034.7|9034.4|9032|9037.5|9035.6|9034.3|9031.9|259
1604644500000|2020-11-06 06:35:00|9034.3|9031.9|9035.9|9033.5|9037|9035.1|9033.1|9030.7|260
1604644800000|2020-11-06 06:40:00|9036|9033.6|9033.1|9030.7|9036.1|9033.7|9032.3|9029.9|230
1604645100000|2020-11-06 06:45:00|9033|9030.6|9034.4|9032.9|9035|9033.2|9032.6|9030.2|315
1604645400000|2020-11-06 06:50:00|9034.3|9032.8|9033.9|9031.5|9035.3|9032.9|9032.2|9029.8|277
1604645700000|2020-11-06 06:55:00|9034|9031.6|9032.1|9029.7|9034|9031.6|9031|9028.6|240
1604646000000|2020-11-06 07:00:00|9032.3|9029.9|9031.4|9029|9032.5|9030.1|9029.1|9027.1|406
1604646300000|2020-11-06 07:05:00|9031.3|9028.9|9032.3|9030.8|9032.6|9030.9|9029.8|9027.9|409
1604646600000|2020-11-06 07:10:00|9032.4|9030.9|9032.9|9030.5|9033.1|9031.1|9029.4|9027.5|397
1604646900000|2020-11-06 07:15:00|9032.8|9030.4|9030.2|9027.8|9033.1|9031.1|9029.7|9027.8|327
1604647200000|2020-11-06 07:20:00|9029.9|9027.5|9028.9|9026.5|9029.9|9027.7|9025.3|9023|499
1604647500000|2020-11-06 07:25:00|9028.8|9026.4|9029.2|9026.8|9029.9|9027.7|9027.5|9025.2|435
1604647800000|2020-11-06 07:30:00|9029.1|9026.7|9030.4|9028.9|9031.5|9029.5|9026.6|9024.2|474
1604648100000|2020-11-06 07:35:00|9030.3|9028.8|9027.8|9026.3|9031.7|9029.7|9027.7|9026.2|406
1604648400000|2020-11-06 07:40:00|9027.9|9026.4|9028.6|9027.1|9029|9027.1|9026|9024|381
1604648700000|2020-11-06 07:45:00|9029|9027.5|9027.6|9025.2|9029.4|9027.6|9026.6|9024.8|456
1604649000000|2020-11-06 07:50:00|9027.2|9025.7|9029.7|9028.2|9029.7|9028.2|9026|9024.1|394
1604649300000|2020-11-06 07:55:00|9029.6|9028.1|9027.5|9026|9030.4|9028.5|9026.3|9024.8|454
1604649600000|2020-11-06 08:00:00|9027.4|9025.9|9025.6|9023.2|9028.3|9026.7|9024.5|9022.1|387
1604649900000|2020-11-06 08:05:00|9025.7|9023.3|9021|9019.5|9025.9|9023.5|9021|9019.1|348
1604650200000|2020-11-06 08:10:00|9021.1|9019.6|9026.6|9025.1|9027.6|9026.1|9020.3|9018.5|477
1604650500000|2020-11-06 08:15:00|9026.7|9025.2|9031.6|9030.1|9033.5|9031.7|9025.2|9023.7|423
1604650800000|2020-11-06 08:20:00|9031.5|9030|9032.8|9030.4|9033.8|9032.1|9026.3|9023.9|542
1604651100000|2020-11-06 08:25:00|9032.6|9031.1|9035.8|9034.3|9036.2|9034.7|9031.4|9029.8|506
1604651400000|2020-11-06 08:30:00|9035.9|9034.4|9028.9|9027.4|9036|9034.5|9028.8|9027|427
1604651700000|2020-11-06 08:35:00|9028.8|9027.3|9021.5|9020|9029.5|9027.3|9021.3|9018.9|543
1604652000000|2020-11-06 08:40:00|9021.6|9020.1|9024.3|9022.8|9025.9|9024|9021.5|9019.6|558
1604652300000|2020-11-06 08:45:00|9024.2|9022.7|9022.2|9019.8|9025|9023.2|9021.9|9019.5|464
1604652600000|2020-11-06 08:50:00|9022.1|9019.7|9021.9|9020.4|9023.1|9021.1|9017.8|9016|412
1604652900000|2020-11-06 08:55:00|9022.1|9020.6|9022.2|9019.8|9023.8|9021.4|9020.7|9019|427
1604653200000|2020-11-06 09:00:00|9022.3|9019.9|9029.6|9028.1|9029.8|9028.2|9022|9019.9|548
1604653500000|2020-11-06 09:05:00|9029.7|9028.2|9033.1|9030.7|9035.5|9033.1|9028.1|9026.1|666
1604653800000|2020-11-06 09:10:00|9033.2|9030.8|9032.6|9030.2|9034.1|9031.9|9030.9|9028.5|553
1604654100000|2020-11-06 09:15:00|9032.4|9030|9031.4|9029|9032.9|9030.9|9028.7|9026.3|432
1604654400000|2020-11-06 09:20:00|9031.3|9028.9|9024.8|9022.4|9031.4|9029|9024.7|9022.4|344
1604654700000|2020-11-06 09:25:00|9024.5|9023|9020.9|9018.5|9025.3|9023.2|9018.3|9016|673
1604655000000|2020-11-06 09:30:00|9020.8|9018.4|9018.7|9017.2|9021.3|9019.3|9017.9|9016|533
1604655300000|2020-11-06 09:35:00|9018.6|9017.1|9020|9017.6|9021.6|9019.2|9016.9|9014.9|449
1604655600000|2020-11-06 09:40:00|9019.9|9017.5|9016.2|9014.7|9022.5|9020.7|9015.4|9013.5|547
1604655900000|2020-11-06 09:45:00|9016.6|9014.2|9016.5|9015|9017.7|9015.7|9014.4|9012.8|480
1604656200000|2020-11-06 09:50:00|9016.6|9015.1|9017.5|9015.1|9020.1|9018.2|9015.9|9013.5|444
1604656500000|2020-11-06 09:55:00|9017.6|9015.2|9016.8|9014.4|9019.9|9018.3|9015.4|9013.4|533
1604656800000|2020-11-06 10:00:00|9016.4|9014.9|9017.3|9015.8|9018.9|9016.7|9014|9012|592
1604657100000|2020-11-06 10:05:00|9017.4|9015.9|9016.1|9014.6|9019.7|9017.5|9016.1|9014.3|492
1604657400000|2020-11-06 10:10:00|9016.2|9014.7|9012.8|9011.3|9017.1|9015.3|9012.8|9011|476
1604657700000|2020-11-06 10:15:00|9012.9|9011.4|9013.5|9012|9016.5|9014.6|9012.3|9009.9|418
1604658000000|2020-11-06 10:20:00|9013.7|9012.2|9012.2|9010.7|9015.2|9013.3|9010.4|9008.5|508
1604658300000|2020-11-06 10:25:00|9012.3|9010.8|9012.6|9011.1|9015.8|9014.2|9011|9009.5|522
1604658600000|2020-11-06 10:30:00|9012.7|9011.2|9016.1|9013.7|9016.3|9014|9009.8|9007.8|561
1604658900000|2020-11-06 10:35:00|9015.8|9014.3|9013.6|9011.2|9017.2|9015.5|9013.2|9011|536
1604659200000|2020-11-06 10:40:00|9013.7|9011.3|9014|9012.5|9015.8|9013.8|9012.2|9010.1|422
1604659500000|2020-11-06 10:45:00|9014.1|9012.6|9012|9009.6|9014.8|9013.1|9011.5|9009.4|436
1604659800000|2020-11-06 10:50:00|9012.1|9009.7|9012.5|9011|9012.9|9011.1|9008.2|9005.8|642
1604660100000|2020-11-06 10:55:00|9013|9010.6|9013.2|9011.7|9013.6|9011.7|9009.9|9007.9|404
1604660400000|2020-11-06 11:00:00|9013.1|9011.6|9000.4|8998|9013.6|9011.6|8999.9|8997.9|641
1604660700000|2020-11-06 11:05:00|9000.1|8998.6|9004.5|9002.1|9008.1|9006.1|9000.1|8998.6|516
1604661000000|2020-11-06 11:10:00|9004.6|9002.2|9006.2|9003.8|9006.5|9004.3|9003.3|9001.1|485
1604661300000|2020-11-06 11:15:00|9006.1|9003.7|9002.5|9000.1|9006.4|9004.5|9002.3|9000|380
1604661600000|2020-11-06 11:20:00|9002|8999.6|9003.7|9001.3|9004.2|9002.2|9000.1|8997.9|463
1604661900000|2020-11-06 11:25:00|9003.6|9002.1|9007.2|9005.7|9008.9|9006.9|9002.7|9000.9|543
1604662200000|2020-11-06 11:30:00|9007.3|9005.8|9005.8|9004.3|9007.7|9006.1|9004.8|9003.3|425
1604662500000|2020-11-06 11:35:00|9006.1|9003.7|9006.4|9004|9006.8|9004.7|9004.8|9003|302
1604662800000|2020-11-06 11:40:00|9006.6|9004.2|9004.5|9002.1|9009.1|9007|9004|9002|472
1604663100000|2020-11-06 11:45:00|9004.4|9002|9003.5|9002|9004.7|9002.9|9002.1|9000.2|366
1604663400000|2020-11-06 11:50:00|9003.7|9002.2|9003.4|9001.9|9003.8|9002.3|9001.8|8999.9|357
1604663700000|2020-11-06 11:55:00|9003.5|9002|9003.3|9000.9|9004.6|9002.7|9001.7|9000|361
1604664000000|2020-11-06 12:00:00|9003.2|9000.8|9002.3|9000.8|9003.7|9001.7|9001.1|8999.2|425
1604664300000|2020-11-06 12:05:00|9002.2|9000.7|9000.6|8998.2|9003.8|9002|9000.1|8998|475
1604664600000|2020-11-06 12:10:00|9000.7|8998.3|9005|9002.6|9006.3|9003.9|9000.5|8998.1|466
1604664900000|2020-11-06 12:15:00|9004.9|9002.5|9008.6|9006.2|9008.9|9006.5|9004.2|9001.8|499
1604665200000|2020-11-06 12:20:00|9008.4|9006|9007.1|9005.6|9008.5|9006.7|9006.5|9004.6|407
1604665500000|2020-11-06 12:25:00|9007|9005.5|9008.8|9007.3|9011.4|9009.8|9004.6|9002.6|455
1604665800000|2020-11-06 12:30:00|9008.9|9007.4|9007.5|9005.1|9010.2|9008.2|9005.9|9004|552
1604666100000|2020-11-06 12:35:00|9007.6|9005.2|9010.2|9007.8|9010.8|9009.3|9005.7|9003.5|523
1604666400000|2020-11-06 12:40:00|9010.1|9007.7|9003.1|9001.6|9011|9009.4|9002.6|9000.6|489
1604666700000|2020-11-06 12:45:00|9003.2|9001.7|8998.6|8997.1|9003.8|9001.8|8995.6|8993.3|387
1604667000000|2020-11-06 12:50:00|8998.7|8997.2|8999.4|8997|9001.5|8999.6|8998|8996.2|405
1604667300000|2020-11-06 12:55:00|8999|8996.6|8999.8|8997.4|9001.5|8999.6|8997.9|8996|454
1604667600000|2020-11-06 13:00:00|8999.7|8997.3|8999.6|8997.2|9000.6|8998.5|8998|8996.2|533
1604667900000|2020-11-06 13:05:00|8999.8|8997.4|8999.4|8997.9|9001.3|8999.4|8999|8997.2|343
1604668200000|2020-11-06 13:10:00|9000.2|8997.8|8999.6|8998.1|9001.8|8999.7|8998.8|8996.8|384
1604668500000|2020-11-06 13:15:00|9000|8997.6|9000.9|8999.4|9001.6|8999.6|8998.5|8996.8|440
1604668800000|2020-11-06 13:20:00|9000.8|8999.3|8994.7|8992.3|9001.2|8999.7|8992.3|8990.4|553
1604669100000|2020-11-06 13:25:00|8994.6|8992.2|8995.6|8990.6|8996.6|8994.6|8992.9|8990.5|476
1604669400000|2020-11-06 13:30:00|8995.5|8990.5|8995.7|8993.3|9000.2|8998.2|8994.2|8990.5|694
1604669700000|2020-11-06 13:35:00|8995.3|8992.9|8991.4|8989|8995.3|8992.9|8989.7|8987.3|719
1604670000000|2020-11-06 13:40:00|8991.3|8989.8|8997.9|8995.5|8998.8|8996.4|8990.9|8988.9|557
1604670300000|2020-11-06 13:45:00|8998|8995.6|8993.2|8990.8|9000.7|8998.7|8990.2|8988.4|793
1604670600000|2020-11-06 13:50:00|8993.1|8990.7|8990.1|8987.7|8993.1|8990.7|8988|8985.9|722
1604670900000|2020-11-06 13:55:00|8989.9|8987.5|8988.3|8985.9|8990.2|8988.3|8987|8985.1|600
1604671200000|2020-11-06 14:00:00|8988.2|8985.8|8991.6|8989.2|8991.7|8989.8|8986|8984|658
1604671500000|2020-11-06 14:05:00|8991.7|8989.3|8995.9|8993.5|8998.1|8996|8988.9|8986.9|571
1604671800000|2020-11-06 14:10:00|8995.1|8993.6|8993.3|8990.9|8999.6|8997.7|8992.7|8990.3|528
1604672100000|2020-11-06 14:15:00|8993.4|8991|8999.6|8997.2|8999.9|8997.7|8992.3|8989.9|879
1604672400000|2020-11-06 14:20:00|8999.5|8997.1|9002.4|9000|9011.7|9009.3|8997.8|8995.8|686
1604672700000|2020-11-06 14:25:00|9002.5|9000.1|9000.2|8997.8|9003.6|9001.2|8998.8|8996.4|579
1604673000000|2020-11-06 14:30:00|8999.9|8997.5|9001|8998.6|9004.7|9002.6|8998.5|8996.1|592
1604673300000|2020-11-06 14:35:00|9000.8|8998.4|9009.7|9007.3|9012.1|9009.7|8998.3|8996.3|586
1604673600000|2020-11-06 14:40:00|9009.8|9007.4|9017.8|9015.4|9018.7|9016.5|9009.6|9007.2|681
1604673900000|2020-11-06 14:45:00|9017.9|9015.5|9021.4|9019|9021.7|9019.5|9014.7|9012.5|527
1604674200000|2020-11-06 14:50:00|9021.5|9019.1|9020.7|9018.3|9024.8|9022.4|9020.3|9018.2|531
1604674500000|2020-11-06 14:55:00|9020.8|9018.4|9015.8|9013.4|9020.9|9018.9|9014.5|9012.2|506
1604674800000|2020-11-06 15:00:00|9015.7|9013.3|9010.4|9008|9016.8|9014.4|9009.5|9007.1|538
1604675100000|2020-11-06 15:05:00|9010.5|9008.1|9007.2|9004.8|9012.3|9010.2|9006.3|9004.2|617
1604675400000|2020-11-06 15:10:00|9007.1|9004.7|9010.1|9007.7|9011.7|9009.7|9005.7|9003.6|646
1604675700000|2020-11-06 15:15:00|9009.8|9008.3|9007.6|9005.2|9011|9008.6|9006.3|9004.2|571
1604676000000|2020-11-06 15:20:00|9007.5|9005.1|9001.9|8999.5|9007.5|9005.1|8999.5|8997.5|643
1604676300000|2020-11-06 15:25:00|9001.8|8999.4|8994.7|8992.3|9002|9000|8994.1|8991.7|647
1604676600000|2020-11-06 15:30:00|8994.9|8992.5|9000.4|8998.9|9001.4|8999|8994.9|8992.5|574
1604676900000|2020-11-06 15:35:00|9000.8|8998.4|8999.4|8997|9000.9|8998.8|8996.7|8994.4|495
1604677200000|2020-11-06 15:40:00|8999.2|8996.8|8995.4|8993|8999.9|8997.5|8993.8|8991.4|627
1604677500000|2020-11-06 15:45:00|8995.5|8993.1|8992.5|8991|8996.3|8994.3|8992.2|8990.4|547
1604677800000|2020-11-06 15:50:00|8992.4|8990.9|8990.4|8988.9|8993.8|8991.8|8988.6|8986.7|697
1604678100000|2020-11-06 15:55:00|8991.3|8989.2|8995.1|8993.6|8997.3|8995.4|8990.3|8987.9|946
1604678400000|2020-11-06 16:00:00|8994.9|8993.4|8994.3|8992.8|8996.2|8994.3|8991.9|8989.9|896
1604678700000|2020-11-06 16:05:00|8994.4|8992.9|8992.1|8989.7|8996.3|8994|8991.8|8989.7|417
1604679000000|2020-11-06 16:10:00|8992.2|8989.8|8994.1|8992.6|8997.3|8994.9|8991.5|8989.4|453
1604679300000|2020-11-06 16:15:00|8994.4|8992|8988.8|8987.3|8994.8|8992.9|8988.1|8986.1|434
1604679600000|2020-11-06 16:20:00|8988.7|8987.2|8988.2|8985.8|8990.8|8989.1|8986.8|8984.7|599
1604679900000|2020-11-06 16:25:00|8987.7|8986.2|8987.6|8985.2|8989.2|8987.1|8986.4|8984.7|437
1604680200000|2020-11-06 16:30:00|8987.7|8985.3|8990.4|8988.9|8992.2|8990.2|8987.2|8985|445
1604680500000|2020-11-06 16:35:00|8990.8|8989.3|8988.3|8985.9|8991.4|8989.5|8986.3|8984.4|435
1604680800000|2020-11-06 16:40:00|8988.1|8985.7|8988.4|8986|8990.7|8988.7|8987.1|8985.2|620
1604681100000|2020-11-06 16:45:00|8987.8|8986.3|8987.7|8986.2|8988.7|8986.8|8986.3|8984.7|509
1604681400000|2020-11-06 16:50:00|8987.8|8986.3|8987.2|8985.7|8988.5|8987|8985.3|8983.4|401
1604681700000|2020-11-06 16:55:00|8987.3|8985.8|8988.9|8986.5|8989.8|8988.1|8987|8985.5|437
1604682000000|2020-11-06 17:00:00|8988.4|8986.9|8983.8|8982.3|8989|8987.4|8983.8|8982|442
1604682300000|2020-11-06 17:05:00|8983.9|8982.4|8986.3|8984.8|8987.5|8985.6|8983.3|8981.3|443
1604682600000|2020-11-06 17:10:00|8986.1|8984.6|8987.1|8985.6|8988.7|8986.8|8985.3|8983.8|391
1604682900000|2020-11-06 17:15:00|8987|8985.5|8988.2|8986.7|8989.3|8987.8|8986.7|8985.1|412
1604683200000|2020-11-06 17:20:00|8988.1|8986.6|8988.1|8986.6|8989.3|8987.8|8987.9|8986.1|267
1604683500000|2020-11-06 17:25:00|8988|8986.5|8988.5|8987|8990|8988.5|8987.9|8986.4|337
1604683800000|2020-11-06 17:30:00|8988.6|8987.1|8988.8|8987.3|8989.4|8987.9|8986.9|8985.3|305
1604684100000|2020-11-06 17:35:00|8988.9|8987.4|8990.1|8988.6|8992.3|8990.7|8988.2|8986.7|383
1604684400000|2020-11-06 17:40:00|8990.2|8988.7|8988.9|8987.4|8990.9|8989.4|8988.7|8987.2|303
1604684700000|2020-11-06 17:45:00|8989.1|8987.6|8991|8989.5|8992|8990.5|8988.6|8987.1|298
1604685000000|2020-11-06 17:50:00|8991.1|8989.6|8992.7|8991.2|8992.8|8991.3|8990.1|8988.6|255
1604685300000|2020-11-06 17:55:00|8992.6|8991.1|8994.1|8992.6|8996.6|8995.1|8992.6|8990.8|422
1604685600000|2020-11-06 18:00:00|8994.2|8992.7|8994.2|8992.7|8996.6|8994.8|8993.5|8992|280
1604685900000|2020-11-06 18:05:00|8994.3|8992.8|8993.6|8992.1|8995.2|8993.6|8993.5|8992|249
1604686200000|2020-11-06 18:10:00|8993.4|8991.9|8994.8|8993.3|8995.3|8993.7|8992.6|8990.8|283
1604686500000|2020-11-06 18:15:00|8994.7|8993.2|8993.6|8992.1|8995.7|8993.8|8992.5|8991|246
1604686800000|2020-11-06 18:20:00|8994.1|8992.6|8992.6|8991.1|8994.3|8992.8|8991.2|8989.4|268
1604687100000|2020-11-06 18:25:00|8992.7|8991.2|8994.9|8993.4|8995.5|8994|8992.4|8990.9|268
1604687400000|2020-11-06 18:30:00|8995.1|8993.6|8994.3|8992.8|8996|8994.3|8993.9|8992|254
1604687700000|2020-11-06 18:35:00|8994.2|8992.7|8993.4|8991.9|8994.6|8993.1|8993.4|8991.5|185
1604688000000|2020-11-06 18:40:00|8993.5|8992|8994.8|8993.3|8995.3|8993.4|8993.4|8991.9|181
1604688300000|2020-11-06 18:45:00|8994.9|8993.4|8994|8992.5|8994.9|8993.4|8993.1|8991.2|220
1604688600000|2020-11-06 18:50:00|8994.1|8992.6|8995.2|8993.7|8995.3|8993.8|8993.7|8992.2|170
1604688900000|2020-11-06 18:55:00|8995.5|8994|8993.6|8992.1|8995.7|8994.2|8993.3|8991.8|167
1604689200000|2020-11-06 19:00:00|8993.4|8991.9|8995.1|8993.6|8995.8|8993.9|8993.1|8991.6|172
1604689500000|2020-11-06 19:05:00|8995|8993.5|8993|8991.5|8995|8993.5|8992.9|8991.4|186
1604689800000|2020-11-06 19:10:00|8992.9|8991.4|8992.1|8990.6|8993.7|8992.2|8992|8990|153
1604690100000|2020-11-06 19:15:00|8992.3|8990.8|8991.9|8990.4|8992.4|8990.9|8991.1|8989.6|168
1604690400000|2020-11-06 19:20:00|8991.8|8990.3|8990.5|8989|8992.1|8990.6|8990.3|8988.8|176
1604690700000|2020-11-06 19:25:00|8990.6|8989.1|8989.5|8988|8990.9|8989.4|8988.7|8987.2|186
1604691000000|2020-11-06 19:30:00|8989.4|8987.9|8991.8|8990.3|8992.3|8990.5|8988.6|8987.1|191
1604691300000|2020-11-06 19:35:00|8991.9|8990.4|8993.7|8992.2|8993.8|8992.3|8991.9|8990.4|147
1604691600000|2020-11-06 19:40:00|8993.8|8992.3|8995.1|8993.6|8995.8|8994.3|8993.7|8992.2|189
1604691900000|2020-11-06 19:45:00|8995|8993.5|8995.1|8993.6|8995.9|8994.4|8994.5|8993|153
1604692200000|2020-11-06 19:50:00|8995|8993.5|8993.9|8992.4|8995.8|8994.3|8993.8|8992.3|301
1604692500000|2020-11-06 19:55:00|8993.8|8992.3|8996.3|8994.8|8999.3|8997.5|8993.8|8992.3|501
1604692800000|2020-11-06 20:00:00|8996.5|8995|8997.1|8994.7|8997.6|8995.7|8994.8|8992.8|285
1604693100000|2020-11-06 20:05:00|8997|8994.6|8997.4|8995.9|8998|8996.1|8996.6|8994.5|242
1604693400000|2020-11-06 20:10:00|8997.5|8996|8996.5|8995|8997.9|8996|8995.7|8993.7|223
1604693700000|2020-11-06 20:15:00|8996.4|8994.9|8998.5|8996.1|8998.5|8996.5|8996.4|8994.5|327
1604694000000|2020-11-06 20:20:00|8998.4|8996|8996.4|8994|8998.7|8996.7|8995.8|8993.7|342
1604694300000|2020-11-06 20:25:00|8996.3|8993.9|8997.1|8994.7|8997.2|8995.2|8995.2|8993.1|325
1604694600000|2020-11-06 20:30:00|8997|8994.6|8996.7|8994.3|8997.5|8995.2|8995.4|8993.4|217
1604694900000|2020-11-06 20:35:00|8996.3|8994.8|8996.5|8994.1|8997.4|8995.5|8996|8994.1|143
1604695200000|2020-11-06 20:40:00|8996.6|8994.2|8999.4|8997|8999.7|8997.7|8996|8994.1|219
1604695500000|2020-11-06 20:45:00|8999.3|8996.9|8998.5|8996.1|8999.4|8997.3|8997.4|8995.4|218
1604695800000|2020-11-06 20:50:00|8998.4|8996|9000.2|8997.8|9000.6|8998.7|8998.2|8996|326
1604696100000|2020-11-06 20:55:00|9000.1|8997.7|8999.1|8996.7|9001.2|8999.1|8998.7|8996.6|343
1604869200000|2020-11-08 21:00:00|9004.9|8993.9|9001.8|8990.8|9004.9|8993.9|9001.8|8990.8|6
1604869500000|2020-11-08 21:05:00|9002.4|8991.4|9001.8|8990.8|9002.4|8991.4|9001.8|8990.8|3
1604869800000|2020-11-08 21:10:00|9004.9|8993.9|9001.8|8990.8|9004.9|8993.9|9001.8|8990.8|2
1604870400000|2020-11-08 21:20:00|9004.1|8993.1|9001.8|8990.8|9004.1|8993.1|9000.2|8989.2|8
1604870700000|2020-11-08 21:25:00|9001|8990|9001.8|8990.8|9004.9|8993.9|9000.9|8989.9|8
1604871000000|2020-11-08 21:30:00|9001.2|8990.2|9001|8990|9004|8993|8999.6|8988.6|20
1604871300000|2020-11-08 21:35:00|9001.5|8990.5|9001.3|8990.3|9001.5|8990.5|8999.3|8988.3|15
1604871600000|2020-11-08 21:40:00|9000.6|8989.6|9000|8989|9003|8992|8995.1|8984.1|15
1604871900000|2020-11-08 21:45:00|9002.4|8991.4|9000.4|8989.4|9002.9|8991.9|8999.1|8988.1|12
1604872200000|2020-11-08 21:50:00|9003.5|8992.5|8999.9|8988.9|9003.5|8992.5|8997.7|8986.7|34
1604872500000|2020-11-08 21:55:00|8997.6|8986.6|9000.3|8989.3|9000.3|8989.3|8997.6|8986.6|22
1604872800000|2020-11-08 22:00:00|8999.9|8988.9|8997.6|8986.6|9003.1|8992.1|8997.6|8986.6|43
1604873100000|2020-11-08 22:05:00|9002.8|8991.8|9001.4|8990.4|9003.4|8992.4|8995.1|8984.1|94
1604873400000|2020-11-08 22:10:00|9001.5|8990.5|8994.6|8983.6|9002.3|8991.3|8992.3|8983.1|120
1604873700000|2020-11-08 22:15:00|8996|8985|8997.1|8986.1|8998.8|8987.8|8992.1|8981.2|138
1604874000000|2020-11-08 22:20:00|8998.3|8987.3|8999.1|8989.1|9004.9|8994.9|8993.8|8983.8|136
1604874300000|2020-11-08 22:25:00|8999.6|8989.6|8998.7|8988.7|9004.1|8994.1|8998.3|8988.3|145
1604874600000|2020-11-08 22:30:00|8998.8|8988.8|9000.9|8990.9|9001.6|8991.6|8998.8|8988.8|288
1604874900000|2020-11-08 22:35:00|9000.8|8990.8|9001.2|8991.2|9006.7|8996.7|8998.8|8988.8|227
1604875200000|2020-11-08 22:40:00|9001.1|8991.1|8996.1|8991.1|9007.5|9002.5|8992.2|8987.2|423
1604875500000|2020-11-08 22:45:00|8996.2|8991.2|8996.4|8991.4|8999.4|8994.4|8995.8|8990.8|219
1604875800000|2020-11-08 22:50:00|8996.1|8991.1|8997.5|8992.5|8998.2|8993.2|8995.6|8990.6|189
1604876100000|2020-11-08 22:55:00|8997.6|8992.6|8999.6|8994.6|9001.1|8996.1|8997.1|8992.1|390
1604876400000|2020-11-08 23:00:00|8999.5|8994.5|8996|8991|9001.1|8996.1|8994.7|8990.1|964
1604876700000|2020-11-08 23:05:00|8995.8|8990.8|8991.1|8986.1|8996.3|8992.3|8990.6|8985.6|843
1604877000000|2020-11-08 23:10:00|8991|8986|8990.9|8986.8|8992.3|8987.9|8989.4|8985.2|926
1604877300000|2020-11-08 23:15:00|8990.8|8986.9|8990.3|8987.9|8992.6|8989.9|8989.8|8986.9|524
1604877600000|2020-11-08 23:20:00|8990.2|8987.8|8990.3|8987.9|8990.9|8988.5|8989.7|8987.3|177
1604877900000|2020-11-08 23:25:00|8990.2|8987.8|8991.1|8988.7|8991.4|8989|8989.7|8987.3|161
1604878200000|2020-11-08 23:30:00|8991.2|8988.8|8992.6|8990.2|8993.7|8991.3|8991.1|8988.7|199
1604878500000|2020-11-08 23:35:00|8992.7|8990.3|8991.7|8989.3|8993.7|8991.3|8991.7|8989.3|168
1604878800000|2020-11-08 23:40:00|8991.6|8989.2|8993.5|8991.1|8993.6|8991.2|8991.4|8989|175
1604879100000|2020-11-08 23:45:00|8993.4|8991|8992.6|8990.2|8994.6|8992.2|8992.4|8990|190
1604879400000|2020-11-08 23:50:00|8992.5|8990.1|8993.4|8991|8994.1|8991.7|8992|8989.6|135
1604879700000|2020-11-08 23:55:00|8993.3|8990.9|8994.4|8992|8994.6|8992.2|8993.3|8990.9|108
1604880000000|2020-11-09 00:00:00|8994.3|8991.9|8993|8990.6|8995.7|8993.3|8992|8989.6|308
1604880300000|2020-11-09 00:05:00|8992.7|8990.3|8997.1|8994.7|8997.4|8995|8992.5|8990.1|330
1604880600000|2020-11-09 00:10:00|8997.2|8994.8|8997.4|8995|9000.5|8998.1|8996.4|8994|364
1604880900000|2020-11-09 00:15:00|8997.5|8995.1|8996.6|8994.2|8997.8|8995.4|8996.5|8994.1|203
1604881200000|2020-11-09 00:20:00|8996.7|8994.3|8997.6|8995.2|8997.8|8995.4|8995.6|8993.4|196
1604881500000|2020-11-09 00:25:00|8997.5|8995.1|8998.5|8996.1|8999.8|8997.4|8997.5|8995.1|230
1604881800000|2020-11-09 00:30:00|8998.6|8996.2|8999.2|8996.8|9000|8997.6|8996.7|8994.3|299
1604882100000|2020-11-09 00:35:00|8999.3|8996.9|9000.1|8997.7|9001.7|8999.3|8999|8996.6|217
1604882400000|2020-11-09 00:40:00|9000|8997.6|8999|8996.6|9000|8997.6|8998.9|8996.5|219
1604882700000|2020-11-09 00:45:00|8998.9|8996.5|8999.9|8997.5|9000.2|8997.8|8998.8|8996.4|143
1604883000000|2020-11-09 00:50:00|8999.8|8997.4|9001.5|8999.1|9002|8999.6|8999.5|8997.1|217
1604883300000|2020-11-09 00:55:00|9001.6|8999.2|9000.5|8998.1|9002.7|9000.3|8999.1|8996.7|249
1604883600000|2020-11-09 01:00:00|9000.4|8998|8999|8996.6|9001.1|8998.7|8998.3|8995.9|340
1604883900000|2020-11-09 01:05:00|8999.1|8996.7|9000.4|8998|9003.3|9000.9|8998.8|8996.4|418
1604884200000|2020-11-09 01:10:00|9000.5|8998.1|8999.4|8997|9001.4|8999.4|8999.4|8997|281
1604884500000|2020-11-09 01:15:00|8999.5|8997.1|8999.8|8997.4|9000.7|8998.3|8998.3|8996|412
1604884800000|2020-11-09 01:20:00|8999.7|8997.3|8996.5|8994.1|8999.9|8997.5|8995.9|8993.9|373
1604885100000|2020-11-09 01:25:00|8996.6|8994.2|8997.9|8995.5|8998.1|8995.7|8994.7|8992.3|360
1604885400000|2020-11-09 01:30:00|8998|8995.6|8997.9|8995.5|9000|8997.6|8996.7|8994.3|394
1604885700000|2020-11-09 01:35:00|8997.8|8995.4|8998.9|8996.5|8999.1|8996.7|8997.1|8994.7|310
1604886000000|2020-11-09 01:40:00|8998.8|8996.4|9000.2|8997.8|9000.7|8998.3|8998.6|8996.2|251
1604886300000|2020-11-09 01:45:00|9000.4|8998|9001.4|8999|9001.8|8999.4|8999.6|8997.2|255
1604886600000|2020-11-09 01:50:00|9001.8|8999.4|8999.7|8997.3|9002.8|9000.4|8999.3|8996.9|255
1604886900000|2020-11-09 01:55:00|8999.5|8997.1|8999.2|8996.8|9000.3|8998|8998.5|8996.1|213
1604887200000|2020-11-09 02:00:00|8999.3|8996.9|8999.4|8997|9000.1|8998|8998.3|8996.2|215
1604887500000|2020-11-09 02:05:00|8999.3|8996.9|8997.5|8995.1|8999.8|8997.6|8997.1|8994.7|225
1604887800000|2020-11-09 02:10:00|8997.4|8995|8997.3|8994.9|8998.6|8996.7|8996.7|8994.8|197
1604888100000|2020-11-09 02:15:00|8997.2|8994.8|8996.6|8995.1|8998|8996.2|8996.3|8994.1|219
1604888400000|2020-11-09 02:20:00|8997.1|8994.7|8997.3|8995.8|8998.3|8996.1|8996.7|8994.6|160
1604888700000|2020-11-09 02:25:00|8997.2|8995.7|8998.1|8995.7|8998.6|8996.4|8996.3|8994.3|176
1604889000000|2020-11-09 02:30:00|8998.3|8995.9|8998|8995.6|8998.5|8996.8|8996.7|8994.7|149
1604889300000|2020-11-09 02:35:00|8998.1|8995.7|8998.4|8996|8998.4|8996.2|8997|8994.9|152
1604889600000|2020-11-09 02:40:00|8998.3|8995.9|8998.3|8995.9|8998.9|8996.9|8997.2|8995.3|196
1604889900000|2020-11-09 02:45:00|8998.2|8995.8|8998.5|8996.1|8999|8997.1|8997.8|8995.6|198
1604890200000|2020-11-09 02:50:00|8998|8996.5|8998.2|8995.8|8998.4|8996.5|8996.5|8994.6|179
1604890500000|2020-11-09 02:55:00|8998.1|8995.7|8998.1|8995.7|8999|8996.9|8997.5|8995.6|191
1604890800000|2020-11-09 03:00:00|8998.2|8995.8|8999.2|8997.7|8999.8|8997.8|8997.8|8995.7|230
1604891100000|2020-11-09 03:05:00|8999.3|8997.8|8999.5|8997.1|8999.8|8997.8|8997.9|8995.8|227
1604891400000|2020-11-09 03:10:00|8999.3|8996.9|8999.7|8997.3|9000|8998.1|8998.5|8996.5|129
1604891700000|2020-11-09 03:15:00|8999.6|8997.2|8998.4|8996|9000|8997.8|8997.6|8995.6|187
1604892000000|2020-11-09 03:20:00|8998.3|8995.9|8999.1|8997.6|8999.5|8997.7|8997.7|8995.6|234
1604892300000|2020-11-09 03:25:00|8999|8997.5|8999.4|8997|9000|8998|8998.9|8996.7|132
1604892600000|2020-11-09 03:30:00|8999.6|8997.2|8998.8|8996.4|8999.8|8997.6|8997.9|8995.5|154
1604892900000|2020-11-09 03:35:00|8998.9|8996.5|8999|8997.5|8999.7|8997.9|8998.5|8996.3|182
1604893200000|2020-11-09 03:40:00|8998.9|8997.4|8999|8996.6|8999.5|8997.8|8998.6|8996.6|147
1604893500000|2020-11-09 03:45:00|8999.1|8996.7|8998.2|8995.8|8999.1|8996.7|8997.2|8995.2|149
1604893800000|2020-11-09 03:50:00|8998.3|8995.9|8996.8|8994.4|8998.5|8996.1|8995.9|8994|187
1604894100000|2020-11-09 03:55:00|8996.7|8994.3|8996.6|8994.2|8997.1|8995.1|8996.4|8994|148
1604894400000|2020-11-09 04:00:00|8996.7|8994.3|8995.6|8994.1|8997.2|8995.1|8995.2|8993.2|148
1604894700000|2020-11-09 04:05:00|8995.7|8994.2|8996.4|8994|8996.6|8994.7|8994.6|8992.6|209
1604895000000|2020-11-09 04:10:00|8996.5|8994.1|8995.7|8993.3|8996.5|8994.4|8994.7|8993|165
1604895300000|2020-11-09 04:15:00|8995.6|8993.2|8995.5|8993.1|8996|8993.6|8994.7|8992.7|161
1604895600000|2020-11-09 04:20:00|8995.4|8993|8994.6|8993.1|8996|8993.8|8994.4|8992.4|147
1604895900000|2020-11-09 04:25:00|8995.2|8992.8|8995.5|8993.1|8995.7|8993.7|8994.6|8992.6|189
1604896200000|2020-11-09 04:30:00|8995.4|8993|8994.3|8992.8|8995.6|8993.6|8993.9|8992.3|125
1604896500000|2020-11-09 04:35:00|8994.4|8992.9|8994.9|8993.4|8995.4|8993.7|8994|8992|139
1604896800000|2020-11-09 04:40:00|8995.4|8993|8995.2|8992.8|8995.5|8993.6|8994.6|8992.5|134
1604897100000|2020-11-09 04:45:00|8995.1|8992.7|8995.1|8993.6|8995.7|8993.7|8994.8|8992.7|108
1604897400000|2020-11-09 04:50:00|8995.2|8993.7|8996.3|8993.9|8996.5|8994.5|8995.1|8993.6|147
1604897700000|2020-11-09 04:55:00|8995.9|8994.4|8997.3|8995.8|8997.7|8995.9|8995.5|8993.7|180
1604898000000|2020-11-09 05:00:00|8997.2|8995.7|8995.6|8994.1|8998|8996.2|8995.3|8993.5|168
1604898300000|2020-11-09 05:05:00|8995.5|8994|8994.8|8992.4|8995.7|8994|8994.4|8992.4|123
1604898600000|2020-11-09 05:10:00|8994.9|8992.5|8994.5|8993|8995.4|8993.6|8994.4|8992.4|136
1604898900000|2020-11-09 05:15:00|8994.6|8993.1|8995|8992.6|8996.1|8994.6|8994.5|8992.6|158
1604899200000|2020-11-09 05:20:00|8995.1|8992.7|8993.4|8991.9|8995.3|8993.8|8993|8991|276
1604899500000|2020-11-09 05:25:00|8993.5|8992|8994.1|8991.7|8994.4|8992.5|8993.2|8990.9|183
1604899800000|2020-11-09 05:30:00|8994|8991.6|8994.2|8991.8|8994.9|8992.9|8993.1|8991.1|195
1604900100000|2020-11-09 05:35:00|8994.3|8991.9|8994.3|8991.9|8994.4|8992.3|8993.8|8991.6|86
1604900400000|2020-11-09 05:40:00|8994.2|8991.8|8995.5|8993.1|8995.5|8993.7|8994|8991.8|172
1604900700000|2020-11-09 05:45:00|8995.4|8993|8996.3|8993.9|8996.5|8994.8|8994.9|8993|167
1604901000000|2020-11-09 05:50:00|8996.4|8994|8996.5|8995|8997.2|8995.1|8995.6|8993.8|123
1604901300000|2020-11-09 05:55:00|8996.6|8995.1|8999.1|8996.7|8999.5|8997.5|8995.7|8993.7|351
1604901600000|2020-11-09 06:00:00|8999|8996.6|8995|8992.6|8999|8996.6|8993.6|8991.5|289
1604901900000|2020-11-09 06:05:00|8994.9|8992.5|8993.4|8991|8995.9|8993.8|8993.1|8990.7|270
1604902200000|2020-11-09 06:10:00|8993.3|8990.9|8996.1|8993.7|8997|8994.8|8991.8|8989.7|330
1604902500000|2020-11-09 06:15:00|8996.2|8993.8|8995.9|8993.5|8998.2|8996.3|8995.1|8993|247
1604902800000|2020-11-09 06:20:00|8995.8|8993.4|8995.5|8993.1|8996.2|8994.2|8994.4|8992.1|267
1604903100000|2020-11-09 06:25:00|8995.4|8993|8993.4|8991|8996.3|8994.5|8993.1|8990.7|196
1604903400000|2020-11-09 06:30:00|8994|8991.6|8995.1|8993.6|8995.8|8993.7|8993.3|8991.4|286
1604903700000|2020-11-09 06:35:00|8995.2|8993.7|8995.8|8993.4|8997.6|8995.6|8994.4|8992.6|268
1604904000000|2020-11-09 06:40:00|8995.9|8993.5|8995.1|8992.7|8996.4|8994.3|8994|8991.9|243
1604904300000|2020-11-09 06:45:00|8995|8992.6|8993.7|8991.3|8995.2|8992.9|8993.5|8991.2|261
1604904600000|2020-11-09 06:50:00|8993.9|8991.5|8995.4|8993|8997.5|8995.6|8993.7|8991.3|310
1604904900000|2020-11-09 06:55:00|8995.5|8993.1|8990.1|8987.7|8995.6|8993.5|8989.7|8987.7|360
1604905200000|2020-11-09 07:00:00|8990.2|8987.8|8988.7|8987.2|8990.8|8988.8|8987.5|8985.7|455
1604905500000|2020-11-09 07:05:00|8988.6|8987.1|8987.9|8986.4|8989|8987.2|8984.8|8982.9|388
1604905800000|2020-11-09 07:10:00|8988|8986.5|8989.6|8987.2|8991.5|8989.4|8986.5|8984.4|436
1604906100000|2020-11-09 07:15:00|8989.4|8987|8993.2|8990.8|8993.2|8991.3|8988.8|8986.9|381
1604906400000|2020-11-09 07:20:00|8993.1|8990.7|8992.5|8991|8993.7|8991.9|8989.9|8987.8|409
1604906700000|2020-11-09 07:25:00|8992.4|8990.9|8990.9|8988.5|8992.7|8990.9|8989.9|8987.7|340
1604907000000|2020-11-09 07:30:00|8990.8|8988.4|8992.8|8990.4|8996|8994|8988.8|8986.9|408
1604907300000|2020-11-09 07:35:00|8992.7|8990.3|8992.8|8991.3|8995.8|8994|8991.5|8989.6|463
1604907600000|2020-11-09 07:40:00|8992.9|8991.4|8992.6|8991.1|8996.3|8994.3|8992.3|8990.2|606
1604907900000|2020-11-09 07:45:00|8993.1|8990.7|8992|8989.6|8995.1|8993|8989.7|8987.7|479
1604908200000|2020-11-09 07:50:00|8992.1|8989.7|8994.1|8991.7|8994.9|8993|8991.8|8989.7|427
1604908500000|2020-11-09 07:55:00|8994.2|8991.8|8991.6|8989.2|8994.2|8992.4|8988.9|8987.1|290
1604908800000|2020-11-09 08:00:00|8991.5|8989.1|8988.8|8986.4|8993.9|8992.2|8986.9|8984.9|451
1604909100000|2020-11-09 08:05:00|8988.7|8986.3|8989|8986.6|8991.2|8989.6|8987.9|8986|381
1604909400000|2020-11-09 08:10:00|8989.1|8986.7|8991.7|8989.3|8993.6|8991.7|8988.5|8986.4|423
1604909700000|2020-11-09 08:15:00|8991.6|8989.2|8987.1|8984.7|8991.7|8989.4|8986.4|8984.6|479
1604910000000|2020-11-09 08:20:00|8987.2|8984.8|8990.4|8988.9|8991.5|8989.5|8986.1|8984.3|552
1604910300000|2020-11-09 08:25:00|8990.7|8989.2|8991|8989.5|8992.1|8990.4|8989.2|8987.3|474
1604910600000|2020-11-09 08:30:00|8990.9|8989.4|8996.8|8994.4|8996.8|8994.4|8989.3|8987.1|458
1604910900000|2020-11-09 08:35:00|8996.7|8994.3|9006.3|9004.8|9007.5|9005.1|8995.9|8993.5|769
1604911200000|2020-11-09 08:40:00|9006.8|9004.4|9007|9004.6|9008.6|9006.7|9004.9|9002.7|653
1604911500000|2020-11-09 08:45:00|9006.8|9004.4|9005.8|9004.3|9009.6|9007.7|9005.8|9003.6|598
1604911800000|2020-11-09 08:50:00|9005.7|9004.2|9007.4|9005|9008.1|9006|9004.5|9002.7|437
1604912100000|2020-11-09 08:55:00|9007.3|9004.9|9003.1|9000.7|9007.9|9005.5|9003|9000.6|406
1604912400000|2020-11-09 09:00:00|9003.2|9000.8|9000.1|8997.7|9004.8|9002.8|8998.5|8996.6|566
1604912700000|2020-11-09 09:05:00|9000.2|8997.8|8996.8|8995.3|9000.9|8998.5|8996.6|8994.6|448
1604913000000|2020-11-09 09:10:00|8996.9|8995.4|8992.5|8990.1|8997.5|8995.4|8991.5|8989.1|492
1604913300000|2020-11-09 09:15:00|8992.6|8990.2|8991.7|8989.3|8995.4|8993.7|8990.5|8988.6|361
1604913600000|2020-11-09 09:20:00|8991.8|8989.4|8996.5|8994.1|8996.9|8994.7|8991.5|8989.1|447
1604913900000|2020-11-09 09:25:00|8996.1|8994.6|8993.8|8991.4|8997|8995|8993.3|8991.3|432
1604914200000|2020-11-09 09:30:00|8993.1|8991.6|8993.2|8990.8|8994.1|8992.3|8990.5|8988.7|468
1604914500000|2020-11-09 09:35:00|8993.1|8990.7|8991.8|8990.3|8993.5|8991.6|8990.5|8988.6|371
1604914800000|2020-11-09 09:40:00|8992|8990.5|8992.6|8991.1|8993.6|8992.1|8990.2|8988.5|498
1604915100000|2020-11-09 09:45:00|8992.5|8991|9003.7|9002.2|9006.2|9004.7|8992.3|8990.8|595
1604915400000|2020-11-09 09:50:00|9003.8|9002.3|9003.4|9001.9|9007.4|9005.9|9001.5|8999.7|579
1604915700000|2020-11-09 09:55:00|9003.5|9002|9003.7|9002.2|9006.4|9004.5|9003|9001.3|453
1604916000000|2020-11-09 10:00:00|9003.8|9002.3|9004.4|9002.9|9005.6|9003.5|9003.2|9001.6|392
1604916300000|2020-11-09 10:05:00|9004.5|9003|9002.2|9000.7|9005.8|9004|9001.6|9000.1|372
1604916600000|2020-11-09 10:10:00|9002.1|9000.6|9002.8|9000.4|9003.8|9002.3|9000.9|8998.8|293
1604916900000|2020-11-09 10:15:00|9002.9|9000.5|9004.4|9002.9|9004.5|9003|9000.2|8998.2|355
1604917200000|2020-11-09 10:20:00|9004.5|9003|9003.8|9002.3|9007.8|9006.2|9003.3|9001.6|436
1604917500000|2020-11-09 10:25:00|9003.6|9002.1|9003.9|9002.4|9006.4|9004.9|9003.3|9001.8|326
1604917800000|2020-11-09 10:30:00|9004|9002.5|9000.4|8998.9|9004.8|9003.3|9000.1|8998.5|271
1604918100000|2020-11-09 10:35:00|9000.5|8999|9002.8|9001.3|9003.2|9001.7|9000.1|8998.1|330
1604918400000|2020-11-09 10:40:00|9002.4|9000.9|9001.1|8999.6|9002.8|9001.3|9000.7|8999.1|260
1604918700000|2020-11-09 10:45:00|9000.9|8999.4|9001.6|9000.1|9002.9|9001.3|9000.6|8998.6|233
1604919000000|2020-11-09 10:50:00|9001.8|9000.3|9000.4|8998.9|9003|9001.5|9000.1|8998.4|302
1604919300000|2020-11-09 10:55:00|9000.3|8998.8|8997.8|8996.3|9000.4|8998.9|8997.4|8995.9|258
1604919600000|2020-11-09 11:00:00|8997.9|8996.4|8995.8|8994.3|8999.2|8997.7|8995.2|8993.7|288
1604919900000|2020-11-09 11:05:00|8995.9|8994.4|8997.4|8995.9|8998|8996.5|8995.5|8993.6|270
1604920200000|2020-11-09 11:10:00|8997.5|8996|8994.4|8992.9|8997.5|8996|8994.1|8992.6|262
1604920500000|2020-11-09 11:15:00|8994.3|8992.8|9000|8998.5|9000.9|8999.2|8994.3|8992.4|447
1604920800000|2020-11-09 11:20:00|8999.9|8998.4|9005.4|9003.9|9006.6|9004.7|8999.9|8998.4|428
1604921100000|2020-11-09 11:25:00|9005.3|9003.8|9008.2|9006.7|9009.9|9008.1|9005.1|9003.6|327
1604921400000|2020-11-09 11:30:00|9008.1|9006.6|9011.8|9010.3|9012.9|9011.1|9007.5|9006|414
1604921700000|2020-11-09 11:35:00|9011.9|9010.4|9011.8|9010.3|9013.9|9012|9010.9|9009|358
1604922000000|2020-11-09 11:40:00|9011.7|9010.2|9011.3|9008.9|9012.5|9011|9009.3|9007.3|353
1604922300000|2020-11-09 11:45:00|9010.8|9009.3|9008.3|9005.9|9013.8|9011.4|8998.9|8996.5|1505
1604922600000|2020-11-09 11:50:00|9008|9005.6|9003.6|9001.2|9008|9005.6|8999.5|8997.4|1265
1604922900000|2020-11-09 11:55:00|9003.7|9001.3|9013.6|9011.2|9014.9|9012.5|9002.4|9000|1408
1604923200000|2020-11-09 12:00:00|9013.9|9011.5|9023.4|9021|9024.5|9022.1|9010.8|9008.4|1390
1604923500000|2020-11-09 12:05:00|9022.7|9020.3|9018|9015.6|9022.7|9020.3|9012.1|9009.7|896
1604923800000|2020-11-09 12:10:00|9017.9|9015.5|9024.8|9022.4|9028.4|9026|9015.2|9012.8|952
1604924100000|2020-11-09 12:15:00|9024.9|9022.5|9021|9018.6|9028.4|9026|9015.3|9012.9|904
1604924400000|2020-11-09 12:20:00|9020.7|9018.3|9022.9|9020.5|9028.6|9026.2|9017.3|9014.9|848
1604924700000|2020-11-09 12:25:00|9022.8|9020.4|9021.2|9018.8|9025.8|9023.6|9018|9015.6|842
1604925000000|2020-11-09 12:30:00|9021.1|9018.7|9018.8|9016.4|9024.6|9022.2|9016.6|9014.2|845
1604925300000|2020-11-09 12:35:00|9018.7|9016.3|9023.8|9021.4|9026.3|9023.9|9017.7|9015.3|879
1604925600000|2020-11-09 12:40:00|9023.9|9021.5|9037.5|9035.1|9038.5|9036.1|9023|9020.6|849
1604925900000|2020-11-09 12:45:00|9037.6|9035.2|9040.7|9038.3|9043.8|9041.4|9033.1|9030.7|803
1604926200000|2020-11-09 12:50:00|9040.8|9038.4|9037.3|9034.9|9043|9040.6|9036.9|9034.6|793
1604926500000|2020-11-09 12:55:00|9037.2|9034.8|9048.1|9045.7|9048.8|9046.4|9034.9|9032.5|801
1604926800000|2020-11-09 13:00:00|9048|9045.6|9042.9|9040.5|9048.9|9046.5|9039.7|9037.3|860
1604927100000|2020-11-09 13:05:00|9043.1|9040.7|9061.7|9059.3|9063.3|9060.9|9038.4|9036|813
1604927400000|2020-11-09 13:10:00|9061.6|9059.2|9071.5|9069.1|9075.9|9074.3|9061.4|9059|898
1604927700000|2020-11-09 13:15:00|9071.6|9069.2|9071.2|9068.8|9080.9|9078.5|9071.2|9068.8|897
1604928000000|2020-11-09 13:20:00|9071.5|9069.1|9072.1|9069.7|9074.1|9071.7|9065.6|9063.2|751
1604928300000|2020-11-09 13:25:00|9072.2|9069.8|9069.2|9066.8|9074.3|9071.9|9066.9|9064.5|715
1604928600000|2020-11-09 13:30:00|9069.3|9066.9|9067.5|9065.1|9070.5|9068.1|9064.2|9061.8|710
1604928900000|2020-11-09 13:35:00|9068.4|9066|9069.2|9066.8|9073.4|9071|9065.1|9062.7|783
1604929200000|2020-11-09 13:40:00|9069.3|9066.9|9065.7|9063.3|9071.9|9069.5|9063.3|9060.9|716
1604929500000|2020-11-09 13:45:00|9065.4|9063|9075.7|9073.3|9076.2|9074.1|9065.3|9062.9|722
1604929800000|2020-11-09 13:50:00|9075.8|9073.4|9068.6|9066.2|9076.3|9074.3|9068.3|9065.9|592
1604930100000|2020-11-09 13:55:00|9068.5|9066.1|9073.3|9070.9|9075|9072.6|9068.3|9065.9|677
1604930400000|2020-11-09 14:00:00|9073.2|9070.8|9064.7|9062.3|9073.4|9071|9064.2|9061.9|752
1604930700000|2020-11-09 14:05:00|9064.6|9062.2|9060.8|9058.4|9071.3|9068.9|9060.6|9058.2|776
1604931000000|2020-11-09 14:10:00|9060.7|9058.3|9067.8|9065.4|9070.9|9068.5|9060.6|9058.2|768
1604931300000|2020-11-09 14:15:00|9067.9|9065.5|9061.5|9059.1|9071|9068.6|9060.4|9058|727
1604931600000|2020-11-09 14:20:00|9061.3|9058.9|9059.5|9057.1|9064.1|9061.7|9059.4|9057|732
1604931900000|2020-11-09 14:25:00|9060.4|9058|9059.2|9056.8|9061.5|9059.1|9055.7|9053.3|775
1604932200000|2020-11-09 14:30:00|9059|9056.6|9067|9064.6|9067.7|9065.3|9058.9|9056.5|731
1604932500000|2020-11-09 14:35:00|9066.9|9064.5|9065.1|9062.7|9067.9|9065.5|9061.4|9059|576
1604932800000|2020-11-09 14:40:00|9065|9062.6|9065.8|9063.4|9071|9068.6|9063.1|9060.7|649
1604933100000|2020-11-09 14:45:00|9066.1|9063.7|9075.5|9073.1|9076.7|9074.3|9064.3|9061.9|693
1604933400000|2020-11-09 14:50:00|9075.9|9073.5|9079.8|9077.4|9080.7|9078.3|9074.8|9072.4|852
1604933700000|2020-11-09 14:55:00|9079.6|9077.2|9086.2|9083.8|9087.6|9085.2|9079.6|9077.2|831
1604934000000|2020-11-09 15:00:00|9086.3|9083.9|9084.7|9082.3|9090.8|9088.4|9081.2|9078.8|855
1604934300000|2020-11-09 15:05:00|9085|9082.6|9099.5|9097.1|9099.8|9097.4|9083.2|9080.8|700
1604934600000|2020-11-09 15:10:00|9099.6|9097.2|9103.6|9101.2|9112|9109.6|9098.2|9095.8|667
1604934900000|2020-11-09 15:15:00|9103.4|9101|9107.4|9105|9108.6|9106.2|9101.8|9099.4|636
1604935200000|2020-11-09 15:20:00|9107.3|9104.9|9107.6|9105.2|9112|9109.6|9105.2|9102.8|713
1604935500000|2020-11-09 15:25:00|9107.7|9105.3|9110.3|9107.9|9110.5|9108.1|9106.5|9104.1|596
1604935800000|2020-11-09 15:30:00|9110.2|9107.8|9116.2|9113.8|9121.2|9118.8|9108.8|9106.4|731
1604936100000|2020-11-09 15:35:00|9116.1|9113.7|9122.6|9120.2|9125.3|9123.3|9115.7|9113.3|816
1604936400000|2020-11-09 15:40:00|9121.9|9119.5|9123.5|9121.1|9124.4|9122|9119.5|9117.1|621
1604936700000|2020-11-09 15:45:00|9123.8|9121.4|9125.6|9123.2|9131|9128.6|9121.7|9119.3|747
1604937000000|2020-11-09 15:50:00|9125.5|9123.1|9118.3|9115.9|9126.9|9124.5|9116.3|9113.9|941
1604937300000|2020-11-09 15:55:00|9118.4|9116|9111.3|9108.9|9120.6|9118.2|9111|9108.6|902
1604937600000|2020-11-09 16:00:00|9111.1|9108.7|9123.3|9121.8|9124.9|9123|9111.1|9108.7|947
1604937900000|2020-11-09 16:05:00|9123.2|9121.7|9128|9126.5|9128.3|9126.5|9119.1|9117.1|755
1604938200000|2020-11-09 16:10:00|9127.8|9126.3|9130.1|9128.6|9138.4|9136.4|9127|9125.1|827
1604938500000|2020-11-09 16:15:00|9130|9128.5|9123.7|9121.3|9133.1|9131.4|9122.8|9120.4|782
1604938800000|2020-11-09 16:20:00|9123.8|9121.4|9127.3|9124.9|9128.3|9125.9|9122.6|9120.6|669
1604939100000|2020-11-09 16:25:00|9127.4|9125|9125.4|9123|9131.1|9128.8|9125.4|9123|726
1604939400000|2020-11-09 16:30:00|9125.5|9123.1|9128.6|9126.2|9132.9|9130.5|9125.1|9122.9|870
1604939700000|2020-11-09 16:35:00|9128.4|9126|9129.2|9126.8|9132.4|9130|9126|9124|751
1604940000000|2020-11-09 16:40:00|9128.9|9126.5|9130.3|9127.9|9134.5|9132.1|9127.8|9125.9|776
1604940300000|2020-11-09 16:45:00|9130.2|9127.8|9130.5|9128.1|9134.4|9132|9127.3|9125.2|902
1604940600000|2020-11-09 16:50:00|9131|9128.6|9133.4|9131|9137.4|9135|9130.8|9128.6|826
1604940900000|2020-11-09 16:55:00|9133.3|9130.9|9130.4|9128|9133.5|9131.4|9128.1|9125.9|772
1604941200000|2020-11-09 17:00:00|9130.5|9128.1|9130.2|9128.7|9131.1|9129.1|9125.4|9123.5|714
1604941500000|2020-11-09 17:05:00|9130.7|9128.3|9129.6|9127.2|9132.7|9130.7|9128.6|9127|678
1604941800000|2020-11-09 17:10:00|9129.7|9127.3|9127|9125.5|9131.2|9129|9126.4|9124.5|598
1604942100000|2020-11-09 17:15:00|9127.2|9124.8|9125.7|9123.3|9129.1|9127.1|9124.2|9122.2|584
1604942400000|2020-11-09 17:20:00|9126|9123.6|9121.8|9120.3|9126.7|9124.7|9121.5|9119.6|740
1604942700000|2020-11-09 17:25:00|9122.3|9119.9|9122.6|9120.2|9124.8|9122.8|9120.6|9118.8|501
1604943000000|2020-11-09 17:30:00|9122|9120.5|9122.4|9120|9125.1|9123|9121|9119|598
1604943300000|2020-11-09 17:35:00|9122.5|9120.1|9122.9|9120.5|9124.7|9122.7|9121|9119.3|423
1604943600000|2020-11-09 17:40:00|9123|9120.6|9124.6|9122.2|9126.3|9124|9122.5|9120.4|446
1604943900000|2020-11-09 17:45:00|9124.5|9122.1|9126.1|9123.7|9128.5|9126.4|9123.3|9121.3|559
1604944200000|2020-11-09 17:50:00|9126.3|9123.9|9123|9121.5|9126.6|9124.6|9122.3|9120.3|490
1604944500000|2020-11-09 17:55:00|9123.1|9121.6|9121.5|9119.1|9126.9|9124.9|9121.1|9119.1|559
1604944800000|2020-11-09 18:00:00|9121.6|9119.2|9120|9117.6|9124.2|9122.2|9118|9116|490
1604945100000|2020-11-09 18:05:00|9120.1|9117.7|9120.2|9117.8|9121.6|9119.3|9118.5|9116.3|394
1604945400000|2020-11-09 18:10:00|9120.1|9117.7|9123.1|9121.6|9124.4|9122.6|9120|9117.6|368
1604945700000|2020-11-09 18:15:00|9123.2|9121.7|9124.8|9123.3|9125.6|9123.6|9123.1|9121.2|471
1604946000000|2020-11-09 18:20:00|9124.9|9123.4|9130.5|9129|9131.3|9129.3|9124|9122.3|470
1604946300000|2020-11-09 18:25:00|9130.4|9128.9|9128.7|9126.3|9133.7|9131.9|9128.3|9126.3|578
1604946600000|2020-11-09 18:30:00|9128.4|9126.9|9128.5|9126.1|9129.6|9127.7|9127|9125.4|385
1604946900000|2020-11-09 18:35:00|9128.4|9126|9132|9129.6|9132.5|9130.4|9127.1|9125.2|435
1604947200000|2020-11-09 18:40:00|9131.6|9130.1|9131|9128.6|9132.8|9130.9|9129.6|9127.8|396
1604947500000|2020-11-09 18:45:00|9130.3|9128.8|9131.9|9130.4|9133.1|9131.2|9130.3|9128.5|411
1604947800000|2020-11-09 18:50:00|9131.8|9130.3|9130.6|9129.1|9132.5|9130.3|9129.1|9127.1|467
1604948100000|2020-11-09 18:55:00|9131.1|9128.7|9128.6|9127.1|9132.2|9130.4|9128.2|9126.2|502
1604948400000|2020-11-09 19:00:00|9129|9126.6|9129.9|9127.5|9130.8|9128.7|9128|9125.7|518
1604948700000|2020-11-09 19:05:00|9129.8|9127.4|9128.9|9127.4|9130.2|9128|9127.2|9124.8|305
1604949000000|2020-11-09 19:10:00|9129|9127.5|9129.1|9127.6|9130.8|9129|9128.7|9126.9|431
1604949300000|2020-11-09 19:15:00|9129.2|9127.7|9129.6|9128.1|9130.6|9128.9|9128.4|9126.5|375
1604949600000|2020-11-09 19:20:00|9129.7|9128.2|9129.5|9127.1|9130|9128.2|9127.7|9125.8|252
1604949900000|2020-11-09 19:25:00|9129.6|9127.2|9122.5|9120.1|9129.6|9127.3|9121.8|9119.7|432
1604950200000|2020-11-09 19:30:00|9122.3|9119.9|9125|9122.6|9125.9|9123.9|9122|9119.9|319
1604950500000|2020-11-09 19:35:00|9125.1|9122.7|9125.8|9124.3|9126.1|9124.5|9124|9122.1|304
1604950800000|2020-11-09 19:40:00|9125.9|9124.4|9127|9125.5|9127.6|9126.1|9125.7|9123.7|328
1604951100000|2020-11-09 19:45:00|9127.9|9126.1|9125.5|9123.1|9128.6|9126.5|9124.9|9123|368
1604951400000|2020-11-09 19:50:00|9125.6|9123.2|9123.4|9121.9|9125.9|9123.9|9121.9|9120.1|433
1604951700000|2020-11-09 19:55:00|9123.3|9121.8|9125.1|9122.7|9127|9125|9122.8|9121.1|508
1604952000000|2020-11-09 20:00:00|9125|9122.6|9124.1|9121.7|9128.9|9126.9|9124.1|9121.7|558
1604952300000|2020-11-09 20:05:00|9123.8|9121.4|9127.1|9124.7|9127.6|9125.4|9122.9|9120.8|553
1604952600000|2020-11-09 20:10:00|9127|9124.6|9130|9128.5|9130.9|9128.9|9126.4|9124.5|498
1604952900000|2020-11-09 20:15:00|9130.4|9128|9131.4|9129.9|9132|9130.1|9128.8|9126.9|539
1604953200000|2020-11-09 20:20:00|9131.3|9129.8|9132.7|9131.2|9133.4|9131.4|9130.8|9129|487
1604953500000|2020-11-09 20:25:00|9132.6|9131.1|9132.2|9129.8|9133.9|9132|9131.1|9129.2|355
1604953800000|2020-11-09 20:30:00|9131.7|9130.2|9132.1|9129.7|9132.3|9130.7|9130|9128|373
1604954100000|2020-11-09 20:35:00|9132|9129.6|9132.3|9130.8|9132.9|9131|9130.9|9128.9|313
1604954400000|2020-11-09 20:40:00|9132.4|9130.9|9135.8|9134.3|9136.2|9134.3|9132.3|9130.4|347
1604954700000|2020-11-09 20:45:00|9136.1|9133.7|9138.7|9136.3|9138.8|9137|9135.7|9133.7|347
1604955000000|2020-11-09 20:50:00|9138.2|9135.8|9135.9|9133.5|9139.8|9137.6|9135.6|9133.4|515
1604955300000|2020-11-09 20:55:00|9136|9133.6|9138.5|9136.1|9141.4|9139.4|9135.9|9133.5|667
1604955600000|2020-11-09 21:00:00|9139.3|9136.9|9135.9|9133.5|9139.6|9137.6|9135.5|9133.3|400
1604955900000|2020-11-09 21:05:00|9136|9133.6|9136.2|9134.7|9138.1|9136.3|9135.6|9133.4|244
1604956200000|2020-11-09 21:10:00|9136.3|9134.8|9136.1|9133.7|9136.9|9135|9135.4|9133.4|182
1604956500000|2020-11-09 21:15:00|9136.2|9133.8|9138.2|9136.7|9139|9136.8|9136.1|9133.7|155
1604956800000|2020-11-09 21:20:00|9138.3|9136.8|9141.6|9139.2|9142.1|9140|9138.3|9136.4|228
1604957100000|2020-11-09 21:25:00|9141.7|9139.3|9144.2|9141.8|9144.4|9142|9141.4|9139.3|210
1604957400000|2020-11-09 21:30:00|9144.3|9141.9|9139.8|9137.4|9144.4|9142|9139.4|9137|181
1604957700000|2020-11-09 21:35:00|9139.7|9137.3|9138.8|9136.4|9140.5|9138.1|9138.7|9136.3|179
1604958000000|2020-11-09 21:40:00|9138.9|9136.5|9140.8|9138.4|9141.1|9138.7|9138.9|9136.5|138
1604958300000|2020-11-09 21:45:00|9140.7|9138.3|9141.5|9139.1|9141.7|9139.3|9140.7|9138.3|177
1604958600000|2020-11-09 21:50:00|9141.4|9139|9141|9138.6|9141.9|9139.5|9140.3|9137.9|152
1604958900000|2020-11-09 21:55:00|9140.8|9138.4|9138.3|9134.5|9141.2|9138.8|9136.9|9131.9|265
1604959200000|2020-11-09 22:00:00|9138.2|9133.2|9134.2|9129.2|9138.4|9134.5|9130.6|9125.6|72
1604959500000|2020-11-09 22:05:00|9134.9|9129.9|9133.5|9128.5|9135.5|9130.5|9132.3|9127.3|101
1604959800000|2020-11-09 22:10:00|9135|9130|9138.5|9133.5|9139.8|9134.8|9135|9130|286
1604960100000|2020-11-09 22:15:00|9138.7|9133.7|9136.8|9131.8|9138.7|9133.7|9131.9|9126.9|296
1604960400000|2020-11-09 22:20:00|9137|9132|9136.1|9131.1|9138.6|9133.6|9132.1|9127.1|324
1604960700000|2020-11-09 22:25:00|9136.2|9131.2|9134.2|9129.2|9136.5|9131.5|9131.2|9126.2|184
1604961000000|2020-11-09 22:30:00|9134.3|9129.3|9138.2|9133.2|9138.5|9133.5|9133.2|9128.2|290
1604961300000|2020-11-09 22:35:00|9138.1|9133.1|9139.9|9134.9|9140.4|9135.4|9133.4|9128.4|298
1604961600000|2020-11-09 22:40:00|9140.1|9135.1|9139.8|9134.8|9140.2|9135.2|9138.4|9133.4|180
1604961900000|2020-11-09 22:45:00|9139.6|9134.6|9141.9|9136.9|9142.5|9137.5|9137.7|9132.7|282
1604962200000|2020-11-09 22:50:00|9142.8|9137.8|9144.1|9139.3|9146|9141.1|9130.4|9125.4|420
1604962500000|2020-11-09 22:55:00|9144.3|9139.2|9139.3|9134.3|9144.5|9139.5|9139.2|9134.2|218
1604962800000|2020-11-09 23:00:00|9139.2|9134.2|9141.8|9136.8|9142.7|9137.7|9138.9|9133.9|601
1604963100000|2020-11-09 23:05:00|9141.6|9136.6|9139.7|9134.9|9141.6|9136.8|9138.9|9134.4|591
1604963400000|2020-11-09 23:10:00|9139.2|9135|9138.7|9135.2|9140.4|9136.9|9137.8|9134|523
1604963700000|2020-11-09 23:15:00|9138.3|9135|9136.5|9134.1|9138.6|9136.2|9135.6|9133|391
1604964000000|2020-11-09 23:20:00|9136.6|9134.2|9135.2|9132.8|9136.7|9134.3|9134.8|9132.4|355
1604964300000|2020-11-09 23:25:00|9135.1|9132.7|9129.2|9126.8|9135.4|9133|9128.9|9126.5|312
1604964600000|2020-11-09 23:30:00|9129.5|9127.1|9128.7|9126.3|9132.4|9130|9128.2|9125.8|367
1604964900000|2020-11-09 23:35:00|9128.8|9126.4|9128.2|9125.8|9129.3|9126.9|9128|9125.6|221
1604965200000|2020-11-09 23:40:00|9128.3|9125.9|9130.8|9128.4|9130.9|9128.5|9128.2|9125.8|242
1604965500000|2020-11-09 23:45:00|9130.7|9128.3|9126.9|9124.5|9130.8|9128.4|9126|9123.6|250
1604965800000|2020-11-09 23:50:00|9127|9124.6|9127.6|9125.2|9128.4|9126|9125.7|9123.3|270
1604966100000|2020-11-09 23:55:00|9127.7|9125.3|9128.5|9126.1|9128.8|9126.6|9126.6|9124.2|205
1604966400000|2020-11-10 00:00:00|9128.6|9126.2|9132.7|9130.3|9132.7|9130.6|9128.1|9125.7|407
1604966700000|2020-11-10 00:05:00|9132.6|9130.2|9138.7|9136.3|9140.1|9137.7|9131.2|9128.8|437
1604967000000|2020-11-10 00:10:00|9138.8|9136.4|9134.6|9132.2|9138.8|9136.4|9134.5|9132.1|362
1604967300000|2020-11-10 00:15:00|9134.3|9131.9|9137.3|9134.9|9137.8|9135.4|9133.8|9131.4|327
1604967600000|2020-11-10 00:20:00|9137.2|9134.8|9138.5|9136.1|9139.5|9137.1|9134.6|9132.6|452
1604967900000|2020-11-10 00:25:00|9138.6|9136.2|9137.3|9134.9|9139.3|9136.9|9136|9133.6|412
1604968200000|2020-11-10 00:30:00|9137.7|9135.3|9135.3|9132.9|9138|9135.6|9134.7|9132.7|349
1604968500000|2020-11-10 00:35:00|9135.4|9133|9137.3|9134.9|9138.4|9136.5|9135.3|9132.9|341
1604968800000|2020-11-10 00:40:00|9137.2|9134.8|9138|9135.6|9138.8|9136.6|9136.2|9134|325
1604969100000|2020-11-10 00:45:00|9137.9|9135.5|9136.5|9134.1|9137.9|9135.6|9135.1|9132.8|328
1604969400000|2020-11-10 00:50:00|9136.6|9134.2|9136.5|9134.1|9137.1|9135.3|9133.6|9131.2|369
1604969700000|2020-11-10 00:55:00|9136.8|9134.4|9134.3|9131.9|9139|9136.6|9134|9131.6|411
1604970000000|2020-11-10 01:00:00|9134.5|9132.1|9132.6|9130.2|9134.9|9132.5|9130.7|9128.5|548
1604970300000|2020-11-10 01:05:00|9132.7|9130.3|9133.1|9131.6|9134.3|9132.4|9131.5|9129.6|515
1604970600000|2020-11-10 01:10:00|9133|9131.5|9130.2|9127.8|9133.9|9132|9130|9127.7|302
1604970900000|2020-11-10 01:15:00|9130.3|9127.9|9131.8|9129.4|9132.4|9130.3|9129.3|9127.2|413
1604971200000|2020-11-10 01:20:00|9131.7|9129.3|9131.3|9128.9|9134.1|9132.2|9130.7|9128.3|366
1604971500000|2020-11-10 01:25:00|9131.4|9129|9126.1|9123.7|9131.4|9129|9125.9|9123.5|246
1604971800000|2020-11-10 01:30:00|9126|9123.6|9125.3|9123.8|9127.4|9125|9124.2|9121.8|322
1604972100000|2020-11-10 01:35:00|9125.8|9123.4|9127|9124.6|9127.3|9124.9|9123.4|9121|373
1604972400000|2020-11-10 01:40:00|9126.9|9124.5|9128.3|9125.9|9128.8|9126.4|9126.5|9124.1|336
1604972700000|2020-11-10 01:45:00|9128.2|9125.8|9128.1|9125.7|9129.3|9127.3|9126.9|9124.6|258
1604973000000|2020-11-10 01:50:00|9128.2|9125.8|9127.6|9125.2|9128.2|9125.8|9125.4|9123.5|232
1604973300000|2020-11-10 01:55:00|9127.5|9125.1|9124.2|9122.7|9127.7|9125.5|9123.6|9121.7|267
1604973600000|2020-11-10 02:00:00|9124|9122.5|9121|9118.6|9125.4|9123.2|9120.4|9118|447
1604973900000|2020-11-10 02:05:00|9121.1|9118.7|9118.7|9116.3|9121.4|9119.1|9118.6|9116.2|357
1604974200000|2020-11-10 02:10:00|9118.6|9116.2|9117.7|9115.3|9119.5|9117.4|9116.2|9114.2|296
1604974500000|2020-11-10 02:15:00|9117.6|9115.2|9117.3|9115.8|9119.2|9117.3|9116.9|9114.7|324
1604974800000|2020-11-10 02:20:00|9117.4|9115.9|9119|9116.6|9119.6|9117.7|9117.2|9115.2|283
1604975100000|2020-11-10 02:25:00|9118.9|9116.5|9119.3|9116.9|9120.9|9119|9118|9116.2|301
1604975400000|2020-11-10 02:30:00|9119.4|9117|9118|9115.6|9119.4|9117.5|9116.9|9114.6|283
1604975700000|2020-11-10 02:35:00|9117.9|9115.5|9118.5|9116.1|9120.1|9118.2|9117.5|9115.3|270
1604976000000|2020-11-10 02:40:00|9118.6|9116.2|9119.7|9118.2|9119.8|9118.3|9117.5|9115.3|250
1604976300000|2020-11-10 02:45:00|9119.8|9118.3|9121.5|9120|9122.1|9120.1|9119.6|9117.3|285
1604976600000|2020-11-10 02:50:00|9121.4|9119.9|9121.6|9119.2|9123.7|9121.3|9121.3|9118.9|325
1604976900000|2020-11-10 02:55:00|9121.7|9119.3|9123.2|9120.8|9123.8|9121.4|9120|9117.7|432
1604977200000|2020-11-10 03:00:00|9123.1|9120.7|9123.4|9121|9125|9123.3|9122.2|9120.3|471
1604977500000|2020-11-10 03:05:00|9122.9|9121.4|9121.2|9118.8|9123.6|9121.6|9120.1|9118.1|374
1604977800000|2020-11-10 03:10:00|9121.1|9118.7|9120.8|9118.4|9121.9|9120|9119.8|9118|355
1604978100000|2020-11-10 03:15:00|9120.7|9118.3|9120.4|9118|9121.2|9119.2|9119.5|9117.3|284
1604978400000|2020-11-10 03:20:00|9120.5|9118.1|9121.3|9118.9|9121.9|9119.5|9119.8|9117.4|210
1604978700000|2020-11-10 03:25:00|9121.2|9118.8|9120.4|9118|9121.2|9118.8|9119.5|9117.5|216
1604979000000|2020-11-10 03:30:00|9120.8|9118.4|9121.2|9118.8|9121.7|9119.5|9120.1|9117.7|199
1604979300000|2020-11-10 03:35:00|9121.1|9118.7|9122.4|9120|9122.8|9120.5|9120.8|9118.4|203
1604979600000|2020-11-10 03:40:00|9122.5|9120.1|9120.9|9118.5|9122.6|9120.7|9120.7|9118.3|231
1604979900000|2020-11-10 03:45:00|9120.8|9118.4|9121.7|9119.3|9122.1|9119.7|9120.4|9118|236
1604980200000|2020-11-10 03:50:00|9121.6|9119.2|9121.5|9119.1|9122.6|9120.4|9121.3|9118.9|176
1604980500000|2020-11-10 03:55:00|9121.4|9119|9121.1|9119.6|9122.9|9120.9|9120.7|9118.7|288
1604980800000|2020-11-10 04:00:00|9121.6|9119.2|9119.4|9117.9|9121.8|9119.4|9119.2|9117.5|259
1604981100000|2020-11-10 04:05:00|9119.5|9118|9120.1|9118.6|9120.9|9119.1|9118.4|9116.7|199
1604981400000|2020-11-10 04:10:00|9120.2|9118.7|9121|9118.6|9121.4|9119.5|9120|9118.1|165
1604981700000|2020-11-10 04:15:00|9120.7|9119.2|9119.9|9118.4|9121.9|9120.2|9119.9|9117.8|169
1604982000000|2020-11-10 04:20:00|9120|9118.5|9120.3|9117.9|9121.8|9119.6|9119.9|9117.8|210
1604982300000|2020-11-10 04:25:00|9120.4|9118|9120|9118.5|9121|9119.1|9119.8|9117.9|153
1604982600000|2020-11-10 04:30:00|9120.1|9118.6|9121.2|9118.8|9121.4|9119.5|9119.9|9117.8|152
1604982900000|2020-11-10 04:35:00|9121.3|9118.9|9121.8|9119.4|9122.2|9120.5|9120.5|9118.5|153
1604983200000|2020-11-10 04:40:00|9121.7|9119.3|9122.6|9120.2|9122.7|9120.6|9121.7|9119.3|122
1604983500000|2020-11-10 04:45:00|9122.7|9120.3|9123.2|9121.7|9123.8|9122|9122.5|9120.1|176
1604983800000|2020-11-10 04:50:00|9123.1|9121.6|9124.5|9123|9125.2|9123.2|9123|9121.1|139
1604984100000|2020-11-10 04:55:00|9125|9122.6|9123|9121.5|9125.1|9123.2|9122.9|9121.1|172
1604984400000|2020-11-10 05:00:00|9122.9|9121.4|9122.8|9121.3|9123.8|9122.3|9122.5|9120.8|212
1604984700000|2020-11-10 05:05:00|9122.7|9121.2|9123.7|9121.3|9123.7|9121.5|9122.2|9120.2|147
1604985000000|2020-11-10 05:10:00|9123.6|9121.2|9124.4|9122.9|9125.2|9123.4|9123.1|9121|182
1604985300000|2020-11-10 05:15:00|9124.3|9122.8|9122.6|9120.2|9125.2|9123.3|9121.9|9120.2|164
1604985600000|2020-11-10 05:20:00|9122.7|9120.3|9120.5|9119|9122.8|9120.7|9120.4|9118.9|124
1604985900000|2020-11-10 05:25:00|9120.6|9119.1|9120.3|9118.8|9120.7|9119.1|9119.9|9118.1|105
1604986200000|2020-11-10 05:30:00|9120.2|9118.7|9121.5|9120|9121.8|9120.3|9120|9118.5|161
1604986500000|2020-11-10 05:35:00|9121.4|9119.9|9127.4|9125.9|9128|9126.1|9121.4|9119.9|216
1604986800000|2020-11-10 05:40:00|9127.5|9126|9130.4|9128|9131.1|9129.1|9127.3|9125.4|144
1604987100000|2020-11-10 05:45:00|9130.3|9127.9|9129.1|9127.6|9131.7|9129.7|9129|9127.2|200
1604987400000|2020-11-10 05:50:00|9129|9127.5|9127|9125.5|9129.2|9127.7|9127|9125|142
1604987700000|2020-11-10 05:55:00|9126.9|9125.4|9126|9123.6|9127.5|9125.5|9123.6|9121.5|218
1604988000000|2020-11-10 06:00:00|9125.9|9123.5|9127.7|9125.3|9128.8|9127|9124.6|9122.2|222
1604988300000|2020-11-10 06:05:00|9127.8|9125.4|9126.2|9123.8|9127.8|9125.4|9124.6|9122.2|174
1604988600000|2020-11-10 06:10:00|9126.9|9124.5|9127.9|9125.5|9128.7|9126.8|9126.1|9124.2|286
1604988900000|2020-11-10 06:15:00|9128|9125.6|9130.9|9128.5|9132|9129.6|9127.9|9125.5|249
1604989200000|2020-11-10 06:20:00|9131|9128.6|9131|9128.6|9131.3|9129.3|9128|9126.1|233
1604989500000|2020-11-10 06:25:00|9130.9|9128.5|9131.8|9129.4|9132|9129.6|9129.5|9127.5|223
1604989800000|2020-11-10 06:30:00|9131.7|9129.3|9134.5|9132.1|9135.8|9133.8|9130.8|9128.6|340
1604990100000|2020-11-10 06:35:00|9134.7|9132.3|9135.9|9133.5|9137.3|9135|9133.9|9132|292
1604990400000|2020-11-10 06:40:00|9136|9133.6|9134.5|9132.1|9136.2|9134.2|9132.5|9130.5|276
1604990700000|2020-11-10 06:45:00|9134.6|9132.2|9133.8|9131.4|9137|9135|9133.6|9131.2|303
1604991000000|2020-11-10 06:50:00|9133.9|9131.5|9133|9131.5|9134.8|9132.6|9132.4|9130.5|314
1604991300000|2020-11-10 06:55:00|9132.8|9131.3|9131.8|9129.4|9134.5|9132.5|9130.9|9129.1|390
1604991600000|2020-11-10 07:00:00|9131.9|9129.5|9132.3|9130.8|9133.5|9132|9130.2|9128.4|423
1604991900000|2020-11-10 07:05:00|9132.4|9130.9|9135.7|9134.2|9136.6|9135.1|9132.4|9130.9|431
1604992200000|2020-11-10 07:10:00|9135.6|9134.1|9133.6|9132.1|9136.7|9135|9132.4|9130.9|358
1604992500000|2020-11-10 07:15:00|9133.7|9132.2|9131.7|9130.2|9134.7|9133.2|9131.1|9129|458
1604992800000|2020-11-10 07:20:00|9131.6|9130.1|9132.3|9130.8|9134.5|9132.6|9131.6|9130.1|458
1604993100000|2020-11-10 07:25:00|9132.5|9131|9127.8|9126.3|9133.8|9132.3|9126.7|9124.8|501
1604993400000|2020-11-10 07:30:00|9127.7|9126.2|9132|9130.5|9133.9|9132.1|9127.4|9125.6|566
1604993700000|2020-11-10 07:35:00|9131.7|9130.2|9131.9|9130.4|9134.1|9132.6|9130.8|9129.2|427
1604994000000|2020-11-10 07:40:00|9132|9130.5|9128.9|9127.4|9133.2|9131.7|9128.3|9126.5|516
1604994300000|2020-11-10 07:45:00|9128.8|9127.3|9127.2|9125.7|9129.8|9128.3|9124.5|9122.5|553
1604994600000|2020-11-10 07:50:00|9127.1|9125.6|9128.5|9127|9128.6|9127.1|9124.4|9122.9|550
1604994900000|2020-11-10 07:55:00|9128.4|9126.9|9126.8|9125.3|9128.9|9127.4|9125|9123.5|406
1604995200000|2020-11-10 08:00:00|9126.7|9125.2|9131.5|9130|9132.3|9130.8|9125.7|9124|542
1604995500000|2020-11-10 08:05:00|9131.4|9129.9|9130.1|9128.6|9134.2|9132.3|9129.3|9127.3|547
1604995800000|2020-11-10 08:10:00|9130|9128.5|9129.7|9128.2|9134.5|9133|9129.2|9127.7|416
1604996100000|2020-11-10 08:15:00|9129.6|9128.1|9133|9130.6|9135.2|9133.7|9128.9|9127.4|700
1604996400000|2020-11-10 08:20:00|9132.9|9130.5|9128.5|9127|9132.9|9130.9|9125.9|9123.6|801
1604996700000|2020-11-10 08:25:00|9128.6|9127.1|9130.9|9128.5|9131|9129|9127.1|9125.3|678
1604997000000|2020-11-10 08:30:00|9131|9128.6|9129.1|9127.6|9132.1|9130.1|9127.4|9125.9|656
1604997300000|2020-11-10 08:35:00|9129.5|9128|9126.5|9125|9129.6|9128.1|9124.7|9123.2|436
1604997600000|2020-11-10 08:40:00|9126.4|9124.9|9128|9126.5|9129.5|9128|9124.7|9123.2|473
1604997900000|2020-11-10 08:45:00|9127.9|9126.4|9131.1|9129.6|9131.9|9130.4|9127.5|9126|507
1604998200000|2020-11-10 08:50:00|9131.2|9129.7|9130.7|9129.2|9132.2|9130.7|9127.6|9125.9|454
1604998500000|2020-11-10 08:55:00|9130.8|9129.3|9129|9127.5|9132.7|9130.9|9128.1|9126.6|527
1604998800000|2020-11-10 09:00:00|9129.1|9127.6|9129.8|9128.3|9132.2|9130.4|9128.3|9126.1|519
1604999100000|2020-11-10 09:05:00|9129.7|9128.2|9125.5|9124|9130.1|9128.6|9124.6|9123.1|507
1604999400000|2020-11-10 09:10:00|9125.4|9123.9|9125.4|9123.9|9127.7|9125.8|9124|9122.5|427
1604999700000|2020-11-10 09:15:00|9125.5|9124|9122.9|9121.4|9125.7|9124.2|9121.4|9119.9|418
1605000000000|2020-11-10 09:20:00|9123|9121.5|9124.5|9123|9125.6|9123.9|9122.6|9121.1|386
1605000300000|2020-11-10 09:25:00|9124.4|9122.9|9126.9|9125.4|9128.9|9127.4|9124.4|9122.9|422
1605000600000|2020-11-10 09:30:00|9127|9125.5|9135.4|9133.9|9135.9|9134.4|9126.8|9125.3|520
1605000900000|2020-11-10 09:35:00|9135.3|9133.8|9138.2|9136.7|9139.6|9138.1|9135|9133.5|641
1605001200000|2020-11-10 09:40:00|9138.3|9136.8|9144.6|9143.1|9144.8|9143.3|9134.6|9133.1|725
1605001500000|2020-11-10 09:45:00|9144.7|9143.2|9156.2|9153.8|9156.2|9154|9143|9141.1|653
1605001800000|2020-11-10 09:50:00|9156.1|9153.7|9161.5|9160|9166.4|9164.4|9155.5|9153.4|636
1605002100000|2020-11-10 09:55:00|9161.7|9160.2|9161.4|9159|9164.5|9163|9160.5|9158.5|579
1605002400000|2020-11-10 10:00:00|9161.5|9159.1|9163.7|9161.3|9165.2|9163.5|9158.6|9156.6|661
1605002700000|2020-11-10 10:05:00|9163.6|9161.2|9165.3|9163.8|9167.4|9165.3|9162.1|9160.4|898
1605003000000|2020-11-10 10:10:00|9165.4|9163.9|9165.3|9163.8|9165.8|9164.1|9161.5|9159.8|661
1605003300000|2020-11-10 10:15:00|9165.2|9163.7|9168.2|9166.7|9170|9167.6|9161.8|9159.7|681
1605003600000|2020-11-10 10:20:00|9168.6|9166.2|9168.6|9167.1|9172.7|9170.4|9166.4|9164.9|705
1605003900000|2020-11-10 10:25:00|9168.4|9166.9|9172.3|9170.8|9174|9172.5|9166.7|9165.2|646
1605004200000|2020-11-10 10:30:00|9172.7|9170.3|9167.8|9166.3|9174.8|9173.1|9167.7|9166.2|581
1605004500000|2020-11-10 10:35:00|9168|9166.5|9168.5|9167|9171.1|9169.6|9168|9166.1|516
1605004800000|2020-11-10 10:40:00|9168.6|9167.1|9170.9|9169.4|9175.4|9173|9168|9166.5|569
1605005100000|2020-11-10 10:45:00|9171.1|9169.6|9175.2|9173.7|9175.6|9174.1|9169.1|9167.6|722
1605005400000|2020-11-10 10:50:00|9175.1|9173.6|9173.6|9172.1|9175.7|9174.2|9171.1|9169.6|671
1605005700000|2020-11-10 10:55:00|9173.7|9172.2|9175.1|9173.6|9176.1|9174.6|9173.5|9172|633
1605006000000|2020-11-10 11:00:00|9175.3|9173.8|9175|9173.5|9176|9174.5|9173.3|9171.8|642
1605006300000|2020-11-10 11:05:00|9174.9|9173.4|9173.7|9172.2|9176.2|9174.7|9172.7|9171.1|512
1605006600000|2020-11-10 11:10:00|9174.2|9171.8|9166.7|9165.2|9175.4|9173.6|9166.6|9165.1|676
1605006900000|2020-11-10 11:15:00|9166.8|9165.3|9165.1|9163.6|9168|9166.3|9161.7|9160.2|583
1605007200000|2020-11-10 11:20:00|9165|9163.5|9165.1|9162.7|9166.2|9164.7|9164|9162.2|427
1605007500000|2020-11-10 11:25:00|9165|9162.6|9160.6|9159.1|9166.5|9165|9158|9155.7|551
1605007800000|2020-11-10 11:30:00|9160.5|9159|9161.2|9159.7|9162.7|9161.2|9159.3|9157.5|538
1605008100000|2020-11-10 11:35:00|9161.4|9159.9|9160.6|9159.1|9164|9162.5|9159.7|9158.2|536
1605008400000|2020-11-10 11:40:00|9160.7|9159.2|9160.1|9157.7|9161.2|9159.5|9154.9|9153.4|520
1605008700000|2020-11-10 11:45:00|9160|9157.6|9159.8|9158.3|9161.3|9159.2|9158.3|9156.8|478
1605009000000|2020-11-10 11:50:00|9159.7|9158.2|9155.8|9154.3|9161|9159.5|9155.7|9154.2|448
1605009300000|2020-11-10 11:55:00|9155.3|9153.8|9158.6|9157.1|9158.9|9157.4|9154.8|9153.3|462
1605009600000|2020-11-10 12:00:00|9158.5|9157|9156.3|9154.8|9162|9160.5|9155.9|9154|577
1605009900000|2020-11-10 12:05:00|9156.2|9154.7|9157.1|9155.6|9159.2|9157.7|9155.3|9153.8|532
1605010200000|2020-11-10 12:10:00|9157.2|9155.7|9153.3|9151.8|9159|9157.5|9150.8|9148.6|561
1605010500000|2020-11-10 12:15:00|9153.2|9151.7|9151.7|9150.2|9154|9152.2|9150.2|9148.7|536
1605010800000|2020-11-10 12:20:00|9151.8|9150.3|9156.9|9155.4|9159.3|9157.7|9150.6|9149.1|626
1605011100000|2020-11-10 12:25:00|9156.8|9155.3|9155.7|9154.2|9157.6|9156.1|9155|9153.3|511
1605011400000|2020-11-10 12:30:00|9155.6|9154.1|9155.8|9154.3|9158.7|9156.9|9155.2|9153.3|566
1605011700000|2020-11-10 12:35:00|9155.7|9154.2|9157|9155.5|9157.8|9156.3|9154|9152.5|538
1605012000000|2020-11-10 12:40:00|9156.9|9155.4|9157.3|9155.8|9158|9156.5|9154.5|9152.9|547
1605012300000|2020-11-10 12:45:00|9157.2|9155.7|9160.2|9158.7|9160.2|9158.7|9154.5|9153|539
1605012600000|2020-11-10 12:50:00|9160.3|9158.8|9158.5|9157|9160.8|9159.3|9157.9|9156.4|350
1605012900000|2020-11-10 12:55:00|9158.4|9156.9|9157.9|9156.4|9160.9|9159.3|9157.4|9155.9|547
1605013200000|2020-11-10 13:00:00|9158.3|9155.9|9158.8|9157.3|9158.8|9157.3|9155.9|9154.4|493
1605013500000|2020-11-10 13:05:00|9158.7|9157.2|9159.9|9158.4|9161.4|9159.4|9157.9|9156.4|515
1605013800000|2020-11-10 13:10:00|9159.8|9158.3|9161.7|9160.2|9162|9160.2|9159.1|9157.4|448
1605014100000|2020-11-10 13:15:00|9161.6|9160.1|9161.7|9160.2|9163.5|9162|9160.9|9159.2|444
1605014400000|2020-11-10 13:20:00|9161.6|9160.1|9163.3|9161.8|9164.8|9163.2|9161.1|9159.6|462
1605014700000|2020-11-10 13:25:00|9163.2|9161.7|9161.7|9160.2|9163.8|9161.7|9160.7|9159.2|496
1605015000000|2020-11-10 13:30:00|9161.8|9160.3|9161|9159.5|9162.5|9160.6|9159.2|9157.4|595
1605015300000|2020-11-10 13:35:00|9161.1|9159.6|9171.6|9170.1|9172.3|9170.4|9161.1|9159.6|726
1605015600000|2020-11-10 13:40:00|9171.5|9170|9166.6|9165.1|9172.4|9170.5|9166|9164.2|701
1605015900000|2020-11-10 13:45:00|9166.5|9165|9167.8|9166.3|9169.2|9167.2|9166|9164|556
1605016200000|2020-11-10 13:50:00|9167.6|9166.1|9161.8|9160.3|9167.7|9166.2|9161.5|9159.5|531
1605016500000|2020-11-10 13:55:00|9161.7|9160.2|9153.4|9151.9|9162|9160.2|9152.9|9151.4|752
1605016800000|2020-11-10 14:00:00|9154.1|9151.7|9152.2|9150.7|9156.3|9154.5|9151.2|9149.7|662
1605017100000|2020-11-10 14:05:00|9152.3|9150.8|9147|9145.5|9153.7|9151.8|9146.8|9144.9|634
1605017400000|2020-11-10 14:10:00|9147.1|9145.6|9146.3|9144.8|9148|9146.5|9143.1|9141.6|550
1605017700000|2020-11-10 14:15:00|9146.2|9144.7|9146.8|9145.3|9147.6|9146.1|9144.6|9143.1|465
1605018000000|2020-11-10 14:20:00|9147|9145.5|9146.6|9145.1|9148.2|9146.4|9145.4|9143.9|510
1605018300000|2020-11-10 14:25:00|9146.8|9145.3|9137.2|9134.8|9149|9147.4|9136.8|9134.4|547
1605018600000|2020-11-10 14:30:00|9137.3|9134.9|9143.8|9141.4|9145.5|9143.1|9137.2|9134.8|761
1605018900000|2020-11-10 14:35:00|9143.9|9141.5|9151.7|9150.2|9153.2|9151.5|9143.7|9141.3|661
1605019200000|2020-11-10 14:40:00|9151.4|9149.9|9156.6|9155.1|9157.4|9155.5|9151.1|9149.1|615
1605019500000|2020-11-10 14:45:00|9156.5|9155|9154.6|9153.1|9158.5|9156.7|9154.2|9152.6|597
1605019800000|2020-11-10 14:50:00|9154.7|9153.2|9149.6|9148.1|9155.3|9153.8|9149.6|9148.1|666
1605020100000|2020-11-10 14:55:00|9149.7|9148.2|9151.7|9150.2|9153.8|9152.3|9149.3|9147.8|717
1605020400000|2020-11-10 15:00:00|9151.8|9150.3|9145.1|9143.6|9154.9|9153.4|9144.6|9143.1|767
1605020700000|2020-11-10 15:05:00|9144.8|9143.3|9138.9|9137.4|9146|9144|9137.8|9136.3|1002
1605021000000|2020-11-10 15:10:00|9139|9137.5|9141.6|9140.1|9143.7|9142.2|9137.5|9135.8|828
1605021300000|2020-11-10 15:15:00|9142.3|9140.8|9142.9|9141.4|9145.4|9143.5|9141|9138.9|648
1605021600000|2020-11-10 15:20:00|9142.8|9141.3|9148.4|9146.9|9149.7|9148.1|9142.5|9141|674
1605021900000|2020-11-10 15:25:00|9149.1|9146.7|9142.7|9141.2|9149.6|9148.1|9142.4|9140.9|668
1605022200000|2020-11-10 15:30:00|9142.6|9141.1|9141.6|9140.1|9147|9145.1|9141.2|9139.4|604
1605022500000|2020-11-10 15:35:00|9142.1|9139.7|9144.2|9142.7|9145.4|9143.9|9139|9137.5|696
1605022800000|2020-11-10 15:40:00|9144.3|9142.8|9149.5|9148|9151|9149|9143.6|9142.1|767
1605023100000|2020-11-10 15:45:00|9149.4|9147.9|9148.6|9147.1|9151.6|9149.8|9148|9146.5|679
1605023400000|2020-11-10 15:50:00|9149.2|9146.8|9150.7|9148.3|9154.9|9153.1|9148.9|9146.8|524
1605023700000|2020-11-10 15:55:00|9150.2|9148.7|9132.5|9131|9150.4|9148.9|9131.1|9129.3|868
1605024000000|2020-11-10 16:00:00|9132.6|9131.1|9133.5|9132|9134.7|9133.1|9129.5|9127.7|658
1605024300000|2020-11-10 16:05:00|9133.3|9131.8|9133.8|9132.3|9136.7|9135.2|9131.6|9129.6|509
1605024600000|2020-11-10 16:10:00|9133.9|9132.4|9133.8|9132.3|9135.8|9133.6|9131|9129.5|454
1605024900000|2020-11-10 16:15:00|9134.2|9131.8|9136.9|9135.4|9136.9|9135.4|9130.4|9128.7|512
1605025200000|2020-11-10 16:20:00|9136.8|9135.3|9141|9139.5|9141|9139.5|9135.8|9134.3|334
1605025500000|2020-11-10 16:25:00|9141.2|9139.7|9129|9127.5|9141.3|9139.8|9128.5|9126.3|478
1605025800000|2020-11-10 16:30:00|9129.5|9127.1|9134.3|9132.8|9134.7|9133.2|9128.5|9126.8|547
1605026100000|2020-11-10 16:35:00|9134.1|9132.6|9137.5|9136|9139|9137|9132.7|9131.2|516
1605026400000|2020-11-10 16:40:00|9137.6|9136.1|9136.7|9134.3|9138|9136.1|9135.9|9133.5|419
1605026700000|2020-11-10 16:45:00|9136.8|9134.4|9137.9|9136.4|9138.7|9136.7|9134.8|9132.9|545
1605027000000|2020-11-10 16:50:00|9137.8|9136.3|9136.5|9135|9138.4|9136.8|9133.8|9132.3|661
1605027300000|2020-11-10 16:55:00|9136.6|9135.1|9137.7|9136.2|9138.7|9137.2|9133.4|9131.9|564
1605027600000|2020-11-10 17:00:00|9137.8|9136.3|9138.5|9137|9139.5|9138|9135.9|9134.4|525
1605027900000|2020-11-10 17:05:00|9138.6|9137.1|9141.5|9140|9142|9140.5|9137.2|9135.7|481
1605028200000|2020-11-10 17:10:00|9141.6|9140.1|9140.6|9139.1|9141.6|9140.1|9138.1|9136.6|376
1605028500000|2020-11-10 17:15:00|9140.5|9139|9144.9|9143.4|9145.7|9144.2|9140.5|9139|460
1605028800000|2020-11-10 17:20:00|9144.8|9143.3|9147.1|9145.6|9148.2|9146.4|9144|9142.5|486
1605029100000|2020-11-10 17:25:00|9146.7|9145.2|9146|9144.5|9149.1|9147.6|9144.8|9143.3|459
1605029400000|2020-11-10 17:30:00|9146.4|9144.9|9143.6|9142.1|9146.8|9145.3|9143|9141.2|455
1605029700000|2020-11-10 17:35:00|9143.5|9142|9142|9140.5|9146.1|9144.6|9142|9140.4|344
1605030000000|2020-11-10 17:40:00|9141.7|9140.2|9140.9|9139.4|9143.3|9141.8|9140.9|9139.4|355
1605030300000|2020-11-10 17:45:00|9141|9139.5|9142.3|9140.8|9143.4|9141.5|9139.2|9137.4|249
1605030600000|2020-11-10 17:50:00|9142.2|9140.7|9141.4|9139.9|9143|9141.5|9141.2|9139.7|198
1605030900000|2020-11-10 17:55:00|9141.5|9140|9141.4|9139.9|9142.5|9141|9139.8|9138.3|321
1605031200000|2020-11-10 18:00:00|9141.2|9139.7|9138.9|9137.4|9141.4|9139.9|9138.7|9137.2|216
1605031500000|2020-11-10 18:05:00|9138.8|9137.3|9139.9|9138.4|9140.6|9139.1|9138.7|9137.2|273
1605031800000|2020-11-10 18:10:00|9139.8|9138.3|9142.3|9140.8|9143.1|9141.6|9139.6|9138.1|193
1605032100000|2020-11-10 18:15:00|9142.4|9140.9|9142.6|9141.1|9143.8|9141.9|9141.4|9139.9|232
1605032400000|2020-11-10 18:20:00|9142.5|9141|9145.1|9143.6|9145.1|9143.6|9142.4|9140.9|290
1605032700000|2020-11-10 18:25:00|9145|9143.5|9146|9144.5|9148|9146|9144.1|9142.6|312
1605033000000|2020-11-10 18:30:00|9146.1|9144.6|9146.3|9144.8|9146.9|9145.4|9145.1|9143.6|258
1605033300000|2020-11-10 18:35:00|9145.9|9144.4|9143.8|9142.3|9146.4|9144.9|9143.4|9141.9|273
1605033600000|2020-11-10 18:40:00|9143.9|9142.4|9144|9142.5|9144.7|9143.2|9143.3|9141.8|207
1605033900000|2020-11-10 18:45:00|9144.1|9142.6|9144.9|9143.4|9145.5|9143.5|9143.8|9142.3|195
1605034200000|2020-11-10 18:50:00|9145|9143.5|9144|9142.5|9145.3|9143.8|9143.2|9141.3|241
1605034500000|2020-11-10 18:55:00|9143.9|9142.4|9144.2|9142.7|9145.3|9143.4|9143.1|9141.6|342
1605034800000|2020-11-10 19:00:00|9144.3|9142.8|9143|9141.5|9144.9|9143.4|9142.3|9140.8|386
1605035100000|2020-11-10 19:05:00|9142.7|9141.2|9142.1|9140.6|9143.3|9141.8|9142|9140.5|207
1605035400000|2020-11-10 19:10:00|9142.3|9140.8|9143|9140.6|9144.1|9142.4|9141.8|9139.7|336
1605035700000|2020-11-10 19:15:00|9142.9|9140.5|9144.7|9142.3|9144.8|9142.6|9142.9|9140.5|323
1605036000000|2020-11-10 19:20:00|9143.8|9141.9|9145.3|9143.8|9147.2|9145.2|9143.8|9141.7|322
1605036300000|2020-11-10 19:25:00|9145.4|9143.9|9147.1|9144.7|9148.1|9146|9144.9|9142.9|277
1605036600000|2020-11-10 19:30:00|9147.2|9144.8|9146.7|9145.2|9147.8|9145.8|9145.8|9143.8|321
1605036900000|2020-11-10 19:35:00|9146.6|9145.1|9147.1|9145.6|9148.7|9146.7|9146.5|9144.8|384
1605037200000|2020-11-10 19:40:00|9147.2|9145.7|9146|9144.5|9147.8|9146.3|9145.7|9144|239
1605037500000|2020-11-10 19:45:00|9145.9|9144.4|9147.5|9146|9147.6|9146|9144.3|9142.5|272
1605037800000|2020-11-10 19:50:00|9147.4|9145.9|9148.1|9146.6|9149.2|9147.7|9147.2|9145.6|381
1605038100000|2020-11-10 19:55:00|9148.2|9146.7|9150.6|9149.1|9151.1|9149.6|9147.6|9146.1|335
1605038400000|2020-11-10 20:00:00|9150.5|9149|9153.3|9151.8|9153.9|9151.9|9150.2|9148.4|382
1605038700000|2020-11-10 20:05:00|9153.2|9151.7|9154|9152.5|9154.7|9152.8|9152.6|9150.7|273
1605039000000|2020-11-10 20:10:00|9153.9|9152.4|9155.1|9152.7|9155.2|9153.2|9153.2|9151.3|295
1605039300000|2020-11-10 20:15:00|9154.7|9153.2|9153.8|9152.3|9155.1|9153.3|9153.3|9151.4|329
1605039600000|2020-11-10 20:20:00|9153.7|9152.2|9153.6|9152.1|9154.1|9152.5|9152.3|9150.4|234
1605039900000|2020-11-10 20:25:00|9154.2|9151.8|9152.8|9151.3|9154.5|9152.5|9152.8|9150.9|243
1605040200000|2020-11-10 20:30:00|9152.9|9151.4|9153.2|9151.7|9154.4|9152.6|9152.8|9151.2|296
1605040500000|2020-11-10 20:35:00|9153.3|9151.8|9153|9151.5|9153.9|9152.1|9152.3|9150.3|226
1605040800000|2020-11-10 20:40:00|9152.9|9151.4|9152|9149.6|9153.2|9151.5|9151.4|9149.4|196
1605041100000|2020-11-10 20:45:00|9151.5|9150|9150.5|9149|9151.8|9150.1|9150.4|9148.5|166
1605041400000|2020-11-10 20:50:00|9150.4|9148.9|9153.1|9151.6|9154.2|9152.5|9149.9|9148|248
1605041700000|2020-11-10 20:55:00|9153|9151.5|9156.1|9153.7|9157.1|9155|9153|9151.4|410
1605042000000|2020-11-10 21:00:00|9156|9153.6|9157.4|9155.9|9159.8|9157.7|9155|9153.2|256
1605042300000|2020-11-10 21:05:00|9157.8|9155.4|9157|9154.6|9158|9156.1|9156.2|9154.2|161
1605042600000|2020-11-10 21:10:00|9156.9|9154.5|9156.9|9154.5|9157.2|9155.3|9156.5|9154.4|103
1605042900000|2020-11-10 21:15:00|9156.8|9154.4|9156.9|9154.5|9157.1|9155|9156.1|9154.1|73
1605043200000|2020-11-10 21:20:00|9157|9154.6|9156.6|9155.1|9157.3|9155.3|9156.5|9154.5|62
1605043500000|2020-11-10 21:25:00|9156.7|9155.2|9155.4|9153|9157.1|9155.2|9154.7|9152.7|193
1605043800000|2020-11-10 21:30:00|9155.3|9152.9|9153.9|9151.5|9155.7|9153.3|9153.8|9151.4|118
1605044100000|2020-11-10 21:35:00|9153.8|9151.4|9154.4|9152|9154.5|9152.6|9153.8|9151.4|83
1605044400000|2020-11-10 21:40:00|9154.3|9151.9|9153.7|9151.3|9154.6|9152.2|9153.1|9150.7|93
1605044700000|2020-11-10 21:45:00|9153.8|9151.4|9152.7|9150.3|9154.6|9152.2|9152.1|9149.7|165
1605045000000|2020-11-10 21:50:00|9152.5|9150.1|9151.4|9149.9|9153.2|9151|9151.4|9149.5|190
1605045300000|2020-11-10 21:55:00|9151.5|9150|9154.5|9150.3|9155.6|9150.9|9150.9|9148.5|281
1605045600000|2020-11-10 22:00:00|9158.4|9153.4|9149.1|9144.1|9158.5|9153.5|9146.3|9141.3|49
1605045900000|2020-11-10 22:05:00|9148.3|9143.3|9148.2|9143.2|9154.8|9149.8|9146.6|9141.6|223
1605046200000|2020-11-10 22:10:00|9148.3|9143.3|9146.6|9141.6|9150.7|9145.7|9146.4|9141.4|254
1605046500000|2020-11-10 22:15:00|9146.9|9141.9|9147.6|9142.6|9149.2|9144.2|9144.3|9139.3|149
1605046800000|2020-11-10 22:20:00|9147.5|9142.5|9146.4|9141.4|9148.7|9143.7|9145.5|9140.5|122
1605047100000|2020-11-10 22:25:00|9145.8|9140.8|9147.2|9142.2|9150.1|9145.1|9145.8|9140.8|120
1605047400000|2020-11-10 22:30:00|9147.1|9142.1|9146|9141|9148.5|9143.5|9145.5|9140.5|205
1605047700000|2020-11-10 22:35:00|9145.9|9140.9|9145.8|9140.8|9147.2|9142.2|9145.1|9140.1|159
1605048000000|2020-11-10 22:40:00|9145.7|9140.7|9149.4|9144.4|9150.6|9145.6|9145.2|9140.2|318
1605048300000|2020-11-10 22:45:00|9149.9|9144.9|9149.5|9144.5|9151.2|9146.2|9147.7|9142.7|257
1605048600000|2020-11-10 22:50:00|9149.4|9144.4|9150.8|9145.8|9151.5|9146.5|9149.1|9144.1|381
1605048900000|2020-11-10 22:55:00|9151|9146|9151.6|9146.6|9152|9147|9149.5|9144.5|298
1605049200000|2020-11-10 23:00:00|9151.2|9146.2|9151.9|9149.3|9152.7|9149.7|9149.9|9144.9|479
1605049500000|2020-11-10 23:05:00|9152.3|9149.2|9154.2|9151.8|9154.5|9151.8|9151.5|9149|320
1605049800000|2020-11-10 23:10:00|9154.1|9151.7|9153.8|9151.4|9155.6|9153|9153.7|9151.1|208
1605050100000|2020-11-10 23:15:00|9153.7|9151.3|9153.9|9151.5|9154.7|9152.3|9153.7|9151.3|147
1605050400000|2020-11-10 23:20:00|9154|9151.6|9152.6|9150.2|9154.5|9152.1|9152.5|9150.1|253
1605050700000|2020-11-10 23:25:00|9152.7|9150.3|9152.5|9150.1|9152.7|9150.3|9151.6|9149.2|167
1605051000000|2020-11-10 23:30:00|9152.3|9149.9|9152|9149.6|9152.8|9150.4|9151.6|9149.2|214
1605051300000|2020-11-10 23:35:00|9152.2|9149.8|9151.9|9149.5|9152.2|9149.8|9151.5|9149.1|120
1605051600000|2020-11-10 23:40:00|9152|9149.6|9152.5|9150.1|9152.7|9150.3|9151|9148.6|211
1605051900000|2020-11-10 23:45:00|9152.6|9150.2|9152.3|9149.9|9152.7|9150.3|9151.6|9149.2|137
1605052200000|2020-11-10 23:50:00|9152.4|9150|9153.4|9151|9153.5|9151.1|9151.6|9149.2|137
1605052500000|2020-11-10 23:55:00|9153.5|9151.1|9151.7|9149.3|9154.2|9151.8|9151.5|9149.1|174
1604966400000|2020-11-10 00:00:00|9128.6|9126.2|9132.7|9130.3|9132.7|9130.6|9128.1|9125.7|407
1604966700000|2020-11-10 00:05:00|9132.6|9130.2|9138.7|9136.3|9140.1|9137.7|9131.2|9128.8|437
1604967000000|2020-11-10 00:10:00|9138.8|9136.4|9134.6|9132.2|9138.8|9136.4|9134.5|9132.1|362
1604967300000|2020-11-10 00:15:00|9134.3|9131.9|9137.3|9134.9|9137.8|9135.4|9133.8|9131.4|327
1604967600000|2020-11-10 00:20:00|9137.2|9134.8|9138.5|9136.1|9139.5|9137.1|9134.6|9132.6|452
1604967900000|2020-11-10 00:25:00|9138.6|9136.2|9137.3|9134.9|9139.3|9136.9|9136|9133.6|412
1604968200000|2020-11-10 00:30:00|9137.7|9135.3|9135.3|9132.9|9138|9135.6|9134.7|9132.7|349
1604968500000|2020-11-10 00:35:00|9135.4|9133|9137.3|9134.9|9138.4|9136.5|9135.3|9132.9|341
1604968800000|2020-11-10 00:40:00|9137.2|9134.8|9138|9135.6|9138.8|9136.6|9136.2|9134|325
1604969100000|2020-11-10 00:45:00|9137.9|9135.5|9136.5|9134.1|9137.9|9135.6|9135.1|9132.8|328
1604969400000|2020-11-10 00:50:00|9136.6|9134.2|9136.5|9134.1|9137.1|9135.3|9133.6|9131.2|369
1604969700000|2020-11-10 00:55:00|9136.8|9134.4|9134.3|9131.9|9139|9136.6|9134|9131.6|411
1604970000000|2020-11-10 01:00:00|9134.5|9132.1|9132.6|9130.2|9134.9|9132.5|9130.7|9128.5|548
1604970300000|2020-11-10 01:05:00|9132.7|9130.3|9133.1|9131.6|9134.3|9132.4|9131.5|9129.6|515
1604970600000|2020-11-10 01:10:00|9133|9131.5|9130.2|9127.8|9133.9|9132|9130|9127.7|302
1604970900000|2020-11-10 01:15:00|9130.3|9127.9|9131.8|9129.4|9132.4|9130.3|9129.3|9127.2|413
1604971200000|2020-11-10 01:20:00|9131.7|9129.3|9131.3|9128.9|9134.1|9132.2|9130.7|9128.3|366
1604971500000|2020-11-10 01:25:00|9131.4|9129|9126.1|9123.7|9131.4|9129|9125.9|9123.5|246
1604971800000|2020-11-10 01:30:00|9126|9123.6|9125.3|9123.8|9127.4|9125|9124.2|9121.8|322
1604972100000|2020-11-10 01:35:00|9125.8|9123.4|9127|9124.6|9127.3|9124.9|9123.4|9121|373
1604972400000|2020-11-10 01:40:00|9126.9|9124.5|9128.3|9125.9|9128.8|9126.4|9126.5|9124.1|336
1604972700000|2020-11-10 01:45:00|9128.2|9125.8|9128.1|9125.7|9129.3|9127.3|9126.9|9124.6|258
1604973000000|2020-11-10 01:50:00|9128.2|9125.8|9127.6|9125.2|9128.2|9125.8|9125.4|9123.5|232
1604973300000|2020-11-10 01:55:00|9127.5|9125.1|9124.2|9122.7|9127.7|9125.5|9123.6|9121.7|267
1604973600000|2020-11-10 02:00:00|9124|9122.5|9121|9118.6|9125.4|9123.2|9120.4|9118|447
1604973900000|2020-11-10 02:05:00|9121.1|9118.7|9118.7|9116.3|9121.4|9119.1|9118.6|9116.2|357
1604974200000|2020-11-10 02:10:00|9118.6|9116.2|9117.7|9115.3|9119.5|9117.4|9116.2|9114.2|296
1604974500000|2020-11-10 02:15:00|9117.6|9115.2|9117.3|9115.8|9119.2|9117.3|9116.9|9114.7|324
1604974800000|2020-11-10 02:20:00|9117.4|9115.9|9119|9116.6|9119.6|9117.7|9117.2|9115.2|283
1604975100000|2020-11-10 02:25:00|9118.9|9116.5|9119.3|9116.9|9120.9|9119|9118|9116.2|301
1604975400000|2020-11-10 02:30:00|9119.4|9117|9118|9115.6|9119.4|9117.5|9116.9|9114.6|283
1604975700000|2020-11-10 02:35:00|9117.9|9115.5|9118.5|9116.1|9120.1|9118.2|9117.5|9115.3|270
1604976000000|2020-11-10 02:40:00|9118.6|9116.2|9119.7|9118.2|9119.8|9118.3|9117.5|9115.3|250
1604976300000|2020-11-10 02:45:00|9119.8|9118.3|9121.5|9120|9122.1|9120.1|9119.6|9117.3|285
1604976600000|2020-11-10 02:50:00|9121.4|9119.9|9121.6|9119.2|9123.7|9121.3|9121.3|9118.9|325
1604976900000|2020-11-10 02:55:00|9121.7|9119.3|9123.2|9120.8|9123.8|9121.4|9120|9117.7|432
1604977200000|2020-11-10 03:00:00|9123.1|9120.7|9123.4|9121|9125|9123.3|9122.2|9120.3|471
1604977500000|2020-11-10 03:05:00|9122.9|9121.4|9121.2|9118.8|9123.6|9121.6|9120.1|9118.1|374
1604977800000|2020-11-10 03:10:00|9121.1|9118.7|9120.8|9118.4|9121.9|9120|9119.8|9118|355
1604978100000|2020-11-10 03:15:00|9120.7|9118.3|9120.4|9118|9121.2|9119.2|9119.5|9117.3|284
1604978400000|2020-11-10 03:20:00|9120.5|9118.1|9121.3|9118.9|9121.9|9119.5|9119.8|9117.4|210
1604978700000|2020-11-10 03:25:00|9121.2|9118.8|9120.4|9118|9121.2|9118.8|9119.5|9117.5|216
1604979000000|2020-11-10 03:30:00|9120.8|9118.4|9121.2|9118.8|9121.7|9119.5|9120.1|9117.7|199
1604979300000|2020-11-10 03:35:00|9121.1|9118.7|9122.4|9120|9122.8|9120.5|9120.8|9118.4|203
1604979600000|2020-11-10 03:40:00|9122.5|9120.1|9120.9|9118.5|9122.6|9120.7|9120.7|9118.3|231
1604979900000|2020-11-10 03:45:00|9120.8|9118.4|9121.7|9119.3|9122.1|9119.7|9120.4|9118|236
1604980200000|2020-11-10 03:50:00|9121.6|9119.2|9121.5|9119.1|9122.6|9120.4|9121.3|9118.9|176
1604980500000|2020-11-10 03:55:00|9121.4|9119|9121.1|9119.6|9122.9|9120.9|9120.7|9118.7|288
1604980800000|2020-11-10 04:00:00|9121.6|9119.2|9119.4|9117.9|9121.8|9119.4|9119.2|9117.5|259
1604981100000|2020-11-10 04:05:00|9119.5|9118|9120.1|9118.6|9120.9|9119.1|9118.4|9116.7|199
1604981400000|2020-11-10 04:10:00|9120.2|9118.7|9121|9118.6|9121.4|9119.5|9120|9118.1|165
1604981700000|2020-11-10 04:15:00|9120.7|9119.2|9119.9|9118.4|9121.9|9120.2|9119.9|9117.8|169
1604982000000|2020-11-10 04:20:00|9120|9118.5|9120.3|9117.9|9121.8|9119.6|9119.9|9117.8|210
1604982300000|2020-11-10 04:25:00|9120.4|9118|9120|9118.5|9121|9119.1|9119.8|9117.9|153
1604982600000|2020-11-10 04:30:00|9120.1|9118.6|9121.2|9118.8|9121.4|9119.5|9119.9|9117.8|152
1604982900000|2020-11-10 04:35:00|9121.3|9118.9|9121.8|9119.4|9122.2|9120.5|9120.5|9118.5|153
1604983200000|2020-11-10 04:40:00|9121.7|9119.3|9122.6|9120.2|9122.7|9120.6|9121.7|9119.3|122
1604983500000|2020-11-10 04:45:00|9122.7|9120.3|9123.2|9121.7|9123.8|9122|9122.5|9120.1|176
1604983800000|2020-11-10 04:50:00|9123.1|9121.6|9124.5|9123|9125.2|9123.2|9123|9121.1|139
1604984100000|2020-11-10 04:55:00|9125|9122.6|9123|9121.5|9125.1|9123.2|9122.9|9121.1|172
1604984400000|2020-11-10 05:00:00|9122.9|9121.4|9122.8|9121.3|9123.8|9122.3|9122.5|9120.8|212
1604984700000|2020-11-10 05:05:00|9122.7|9121.2|9123.7|9121.3|9123.7|9121.5|9122.2|9120.2|147
1604985000000|2020-11-10 05:10:00|9123.6|9121.2|9124.4|9122.9|9125.2|9123.4|9123.1|9121|182
1604985300000|2020-11-10 05:15:00|9124.3|9122.8|9122.6|9120.2|9125.2|9123.3|9121.9|9120.2|164
1604985600000|2020-11-10 05:20:00|9122.7|9120.3|9120.5|9119|9122.8|9120.7|9120.4|9118.9|124
1604985900000|2020-11-10 05:25:00|9120.6|9119.1|9120.3|9118.8|9120.7|9119.1|9119.9|9118.1|105
1604986200000|2020-11-10 05:30:00|9120.2|9118.7|9121.5|9120|9121.8|9120.3|9120|9118.5|161
1604986500000|2020-11-10 05:35:00|9121.4|9119.9|9127.4|9125.9|9128|9126.1|9121.4|9119.9|216
1604986800000|2020-11-10 05:40:00|9127.5|9126|9130.4|9128|9131.1|9129.1|9127.3|9125.4|144
1604987100000|2020-11-10 05:45:00|9130.3|9127.9|9129.1|9127.6|9131.7|9129.7|9129|9127.2|200
1604987400000|2020-11-10 05:50:00|9129|9127.5|9127|9125.5|9129.2|9127.7|9127|9125|142
1604987700000|2020-11-10 05:55:00|9126.9|9125.4|9126|9123.6|9127.5|9125.5|9123.6|9121.5|218
1604988000000|2020-11-10 06:00:00|9125.9|9123.5|9127.7|9125.3|9128.8|9127|9124.6|9122.2|222
1604988300000|2020-11-10 06:05:00|9127.8|9125.4|9126.2|9123.8|9127.8|9125.4|9124.6|9122.2|174
1604988600000|2020-11-10 06:10:00|9126.9|9124.5|9127.9|9125.5|9128.7|9126.8|9126.1|9124.2|286
1604988900000|2020-11-10 06:15:00|9128|9125.6|9130.9|9128.5|9132|9129.6|9127.9|9125.5|249
1604989200000|2020-11-10 06:20:00|9131|9128.6|9131|9128.6|9131.3|9129.3|9128|9126.1|233
1604989500000|2020-11-10 06:25:00|9130.9|9128.5|9131.8|9129.4|9132|9129.6|9129.5|9127.5|223
1604989800000|2020-11-10 06:30:00|9131.7|9129.3|9134.5|9132.1|9135.8|9133.8|9130.8|9128.6|340
1604990100000|2020-11-10 06:35:00|9134.7|9132.3|9135.9|9133.5|9137.3|9135|9133.9|9132|292
1604990400000|2020-11-10 06:40:00|9136|9133.6|9134.5|9132.1|9136.2|9134.2|9132.5|9130.5|276
1604990700000|2020-11-10 06:45:00|9134.6|9132.2|9133.8|9131.4|9137|9135|9133.6|9131.2|303
1604991000000|2020-11-10 06:50:00|9133.9|9131.5|9133|9131.5|9134.8|9132.6|9132.4|9130.5|314
1604991300000|2020-11-10 06:55:00|9132.8|9131.3|9131.8|9129.4|9134.5|9132.5|9130.9|9129.1|390
1604991600000|2020-11-10 07:00:00|9131.9|9129.5|9132.3|9130.8|9133.5|9132|9130.2|9128.4|423
1604991900000|2020-11-10 07:05:00|9132.4|9130.9|9135.7|9134.2|9136.6|9135.1|9132.4|9130.9|431
1604992200000|2020-11-10 07:10:00|9135.6|9134.1|9133.6|9132.1|9136.7|9135|9132.4|9130.9|358
1604992500000|2020-11-10 07:15:00|9133.7|9132.2|9131.7|9130.2|9134.7|9133.2|9131.1|9129|458
1604992800000|2020-11-10 07:20:00|9131.6|9130.1|9132.3|9130.8|9134.5|9132.6|9131.6|9130.1|458
1604993100000|2020-11-10 07:25:00|9132.5|9131|9127.8|9126.3|9133.8|9132.3|9126.7|9124.8|501
1604993400000|2020-11-10 07:30:00|9127.7|9126.2|9132|9130.5|9133.9|9132.1|9127.4|9125.6|566
1604993700000|2020-11-10 07:35:00|9131.7|9130.2|9131.9|9130.4|9134.1|9132.6|9130.8|9129.2|427
1604994000000|2020-11-10 07:40:00|9132|9130.5|9128.9|9127.4|9133.2|9131.7|9128.3|9126.5|516
1604994300000|2020-11-10 07:45:00|9128.8|9127.3|9127.2|9125.7|9129.8|9128.3|9124.5|9122.5|553
1604994600000|2020-11-10 07:50:00|9127.1|9125.6|9128.5|9127|9128.6|9127.1|9124.4|9122.9|550
1604994900000|2020-11-10 07:55:00|9128.4|9126.9|9126.8|9125.3|9128.9|9127.4|9125|9123.5|406
1604995200000|2020-11-10 08:00:00|9126.7|9125.2|9131.5|9130|9132.3|9130.8|9125.7|9124|542
1604995500000|2020-11-10 08:05:00|9131.4|9129.9|9130.1|9128.6|9134.2|9132.3|9129.3|9127.3|547
1604995800000|2020-11-10 08:10:00|9130|9128.5|9129.7|9128.2|9134.5|9133|9129.2|9127.7|416
1604996100000|2020-11-10 08:15:00|9129.6|9128.1|9133|9130.6|9135.2|9133.7|9128.9|9127.4|700
1604996400000|2020-11-10 08:20:00|9132.9|9130.5|9128.5|9127|9132.9|9130.9|9125.9|9123.6|801
1604996700000|2020-11-10 08:25:00|9128.6|9127.1|9130.9|9128.5|9131|9129|9127.1|9125.3|678
1604997000000|2020-11-10 08:30:00|9131|9128.6|9129.1|9127.6|9132.1|9130.1|9127.4|9125.9|656
1604997300000|2020-11-10 08:35:00|9129.5|9128|9126.5|9125|9129.6|9128.1|9124.7|9123.2|436
1604997600000|2020-11-10 08:40:00|9126.4|9124.9|9128|9126.5|9129.5|9128|9124.7|9123.2|473
1604997900000|2020-11-10 08:45:00|9127.9|9126.4|9131.1|9129.6|9131.9|9130.4|9127.5|9126|507
1604998200000|2020-11-10 08:50:00|9131.2|9129.7|9130.7|9129.2|9132.2|9130.7|9127.6|9125.9|454
1604998500000|2020-11-10 08:55:00|9130.8|9129.3|9129|9127.5|9132.7|9130.9|9128.1|9126.6|527
1604998800000|2020-11-10 09:00:00|9129.1|9127.6|9129.8|9128.3|9132.2|9130.4|9128.3|9126.1|519
1604999100000|2020-11-10 09:05:00|9129.7|9128.2|9125.5|9124|9130.1|9128.6|9124.6|9123.1|507
1604999400000|2020-11-10 09:10:00|9125.4|9123.9|9125.4|9123.9|9127.7|9125.8|9124|9122.5|427
1604999700000|2020-11-10 09:15:00|9125.5|9124|9122.9|9121.4|9125.7|9124.2|9121.4|9119.9|418
1605000000000|2020-11-10 09:20:00|9123|9121.5|9124.5|9123|9125.6|9123.9|9122.6|9121.1|386
1605000300000|2020-11-10 09:25:00|9124.4|9122.9|9126.9|9125.4|9128.9|9127.4|9124.4|9122.9|422
1605000600000|2020-11-10 09:30:00|9127|9125.5|9135.4|9133.9|9135.9|9134.4|9126.8|9125.3|520
1605000900000|2020-11-10 09:35:00|9135.3|9133.8|9138.2|9136.7|9139.6|9138.1|9135|9133.5|641
1605001200000|2020-11-10 09:40:00|9138.3|9136.8|9144.6|9143.1|9144.8|9143.3|9134.6|9133.1|725
1605001500000|2020-11-10 09:45:00|9144.7|9143.2|9156.2|9153.8|9156.2|9154|9143|9141.1|653
1605001800000|2020-11-10 09:50:00|9156.1|9153.7|9161.5|9160|9166.4|9164.4|9155.5|9153.4|636
1605002100000|2020-11-10 09:55:00|9161.7|9160.2|9161.4|9159|9164.5|9163|9160.5|9158.5|579
1605002400000|2020-11-10 10:00:00|9161.5|9159.1|9163.7|9161.3|9165.2|9163.5|9158.6|9156.6|661
1605002700000|2020-11-10 10:05:00|9163.6|9161.2|9165.3|9163.8|9167.4|9165.3|9162.1|9160.4|898
1605003000000|2020-11-10 10:10:00|9165.4|9163.9|9165.3|9163.8|9165.8|9164.1|9161.5|9159.8|661
1605003300000|2020-11-10 10:15:00|9165.2|9163.7|9168.2|9166.7|9170|9167.6|9161.8|9159.7|681
1605003600000|2020-11-10 10:20:00|9168.6|9166.2|9168.6|9167.1|9172.7|9170.4|9166.4|9164.9|705
1605003900000|2020-11-10 10:25:00|9168.4|9166.9|9172.3|9170.8|9174|9172.5|9166.7|9165.2|646
1605004200000|2020-11-10 10:30:00|9172.7|9170.3|9167.8|9166.3|9174.8|9173.1|9167.7|9166.2|581
1605004500000|2020-11-10 10:35:00|9168|9166.5|9168.5|9167|9171.1|9169.6|9168|9166.1|516
1605004800000|2020-11-10 10:40:00|9168.6|9167.1|9170.9|9169.4|9175.4|9173|9168|9166.5|569
1605005100000|2020-11-10 10:45:00|9171.1|9169.6|9175.2|9173.7|9175.6|9174.1|9169.1|9167.6|722
1605005400000|2020-11-10 10:50:00|9175.1|9173.6|9173.6|9172.1|9175.7|9174.2|9171.1|9169.6|671
1605005700000|2020-11-10 10:55:00|9173.7|9172.2|9175.1|9173.6|9176.1|9174.6|9173.5|9172|633
1605006000000|2020-11-10 11:00:00|9175.3|9173.8|9175|9173.5|9176|9174.5|9173.3|9171.8|642
1605006300000|2020-11-10 11:05:00|9174.9|9173.4|9173.7|9172.2|9176.2|9174.7|9172.7|9171.1|512
1605006600000|2020-11-10 11:10:00|9174.2|9171.8|9166.7|9165.2|9175.4|9173.6|9166.6|9165.1|676
1605006900000|2020-11-10 11:15:00|9166.8|9165.3|9165.1|9163.6|9168|9166.3|9161.7|9160.2|583
1605007200000|2020-11-10 11:20:00|9165|9163.5|9165.1|9162.7|9166.2|9164.7|9164|9162.2|427
1605007500000|2020-11-10 11:25:00|9165|9162.6|9160.6|9159.1|9166.5|9165|9158|9155.7|551
1605007800000|2020-11-10 11:30:00|9160.5|9159|9161.2|9159.7|9162.7|9161.2|9159.3|9157.5|538
1605008100000|2020-11-10 11:35:00|9161.4|9159.9|9160.6|9159.1|9164|9162.5|9159.7|9158.2|536
1605008400000|2020-11-10 11:40:00|9160.7|9159.2|9160.1|9157.7|9161.2|9159.5|9154.9|9153.4|520
1605008700000|2020-11-10 11:45:00|9160|9157.6|9159.8|9158.3|9161.3|9159.2|9158.3|9156.8|478
1605009000000|2020-11-10 11:50:00|9159.7|9158.2|9155.8|9154.3|9161|9159.5|9155.7|9154.2|448
1605009300000|2020-11-10 11:55:00|9155.3|9153.8|9158.6|9157.1|9158.9|9157.4|9154.8|9153.3|462
1605009600000|2020-11-10 12:00:00|9158.5|9157|9156.3|9154.8|9162|9160.5|9155.9|9154|577
1605009900000|2020-11-10 12:05:00|9156.2|9154.7|9157.1|9155.6|9159.2|9157.7|9155.3|9153.8|532
1605010200000|2020-11-10 12:10:00|9157.2|9155.7|9153.3|9151.8|9159|9157.5|9150.8|9148.6|561
1605010500000|2020-11-10 12:15:00|9153.2|9151.7|9151.7|9150.2|9154|9152.2|9150.2|9148.7|536
1605010800000|2020-11-10 12:20:00|9151.8|9150.3|9156.9|9155.4|9159.3|9157.7|9150.6|9149.1|626
1605011100000|2020-11-10 12:25:00|9156.8|9155.3|9155.7|9154.2|9157.6|9156.1|9155|9153.3|511
1605011400000|2020-11-10 12:30:00|9155.6|9154.1|9155.8|9154.3|9158.7|9156.9|9155.2|9153.3|566
1605011700000|2020-11-10 12:35:00|9155.7|9154.2|9157|9155.5|9157.8|9156.3|9154|9152.5|538
1605012000000|2020-11-10 12:40:00|9156.9|9155.4|9157.3|9155.8|9158|9156.5|9154.5|9152.9|547
1605012300000|2020-11-10 12:45:00|9157.2|9155.7|9160.2|9158.7|9160.2|9158.7|9154.5|9153|539
1605012600000|2020-11-10 12:50:00|9160.3|9158.8|9158.5|9157|9160.8|9159.3|9157.9|9156.4|350
1605012900000|2020-11-10 12:55:00|9158.4|9156.9|9157.9|9156.4|9160.9|9159.3|9157.4|9155.9|547
1605013200000|2020-11-10 13:00:00|9158.3|9155.9|9158.8|9157.3|9158.8|9157.3|9155.9|9154.4|493
1605013500000|2020-11-10 13:05:00|9158.7|9157.2|9159.9|9158.4|9161.4|9159.4|9157.9|9156.4|515
1605013800000|2020-11-10 13:10:00|9159.8|9158.3|9161.7|9160.2|9162|9160.2|9159.1|9157.4|448
1605014100000|2020-11-10 13:15:00|9161.6|9160.1|9161.7|9160.2|9163.5|9162|9160.9|9159.2|444
1605014400000|2020-11-10 13:20:00|9161.6|9160.1|9163.3|9161.8|9164.8|9163.2|9161.1|9159.6|462
1605014700000|2020-11-10 13:25:00|9163.2|9161.7|9161.7|9160.2|9163.8|9161.7|9160.7|9159.2|496
1605015000000|2020-11-10 13:30:00|9161.8|9160.3|9161|9159.5|9162.5|9160.6|9159.2|9157.4|595
1605015300000|2020-11-10 13:35:00|9161.1|9159.6|9171.6|9170.1|9172.3|9170.4|9161.1|9159.6|726
1605015600000|2020-11-10 13:40:00|9171.5|9170|9166.6|9165.1|9172.4|9170.5|9166|9164.2|701
1605015900000|2020-11-10 13:45:00|9166.5|9165|9167.8|9166.3|9169.2|9167.2|9166|9164|556
1605016200000|2020-11-10 13:50:00|9167.6|9166.1|9161.8|9160.3|9167.7|9166.2|9161.5|9159.5|531
1605016500000|2020-11-10 13:55:00|9161.7|9160.2|9153.4|9151.9|9162|9160.2|9152.9|9151.4|752
1605016800000|2020-11-10 14:00:00|9154.1|9151.7|9152.2|9150.7|9156.3|9154.5|9151.2|9149.7|662
1605017100000|2020-11-10 14:05:00|9152.3|9150.8|9147|9145.5|9153.7|9151.8|9146.8|9144.9|634
1605017400000|2020-11-10 14:10:00|9147.1|9145.6|9146.3|9144.8|9148|9146.5|9143.1|9141.6|550
1605017700000|2020-11-10 14:15:00|9146.2|9144.7|9146.8|9145.3|9147.6|9146.1|9144.6|9143.1|465
1605018000000|2020-11-10 14:20:00|9147|9145.5|9146.6|9145.1|9148.2|9146.4|9145.4|9143.9|510
1605018300000|2020-11-10 14:25:00|9146.8|9145.3|9137.2|9134.8|9149|9147.4|9136.8|9134.4|547
1605018600000|2020-11-10 14:30:00|9137.3|9134.9|9143.8|9141.4|9145.5|9143.1|9137.2|9134.8|761
1605018900000|2020-11-10 14:35:00|9143.9|9141.5|9151.7|9150.2|9153.2|9151.5|9143.7|9141.3|661
1605019200000|2020-11-10 14:40:00|9151.4|9149.9|9156.6|9155.1|9157.4|9155.5|9151.1|9149.1|615
1605019500000|2020-11-10 14:45:00|9156.5|9155|9154.6|9153.1|9158.5|9156.7|9154.2|9152.6|597
1605019800000|2020-11-10 14:50:00|9154.7|9153.2|9149.6|9148.1|9155.3|9153.8|9149.6|9148.1|666
1605020100000|2020-11-10 14:55:00|9149.7|9148.2|9151.7|9150.2|9153.8|9152.3|9149.3|9147.8|717
1605020400000|2020-11-10 15:00:00|9151.8|9150.3|9145.1|9143.6|9154.9|9153.4|9144.6|9143.1|767
1605020700000|2020-11-10 15:05:00|9144.8|9143.3|9138.9|9137.4|9146|9144|9137.8|9136.3|1002
1605021000000|2020-11-10 15:10:00|9139|9137.5|9141.6|9140.1|9143.7|9142.2|9137.5|9135.8|828
1605021300000|2020-11-10 15:15:00|9142.3|9140.8|9142.9|9141.4|9145.4|9143.5|9141|9138.9|648
1605021600000|2020-11-10 15:20:00|9142.8|9141.3|9148.4|9146.9|9149.7|9148.1|9142.5|9141|674
1605021900000|2020-11-10 15:25:00|9149.1|9146.7|9142.7|9141.2|9149.6|9148.1|9142.4|9140.9|668
1605022200000|2020-11-10 15:30:00|9142.6|9141.1|9141.6|9140.1|9147|9145.1|9141.2|9139.4|604
1605022500000|2020-11-10 15:35:00|9142.1|9139.7|9144.2|9142.7|9145.4|9143.9|9139|9137.5|696
1605022800000|2020-11-10 15:40:00|9144.3|9142.8|9149.5|9148|9151|9149|9143.6|9142.1|767
1605023100000|2020-11-10 15:45:00|9149.4|9147.9|9148.6|9147.1|9151.6|9149.8|9148|9146.5|679
1605023400000|2020-11-10 15:50:00|9149.2|9146.8|9150.7|9148.3|9154.9|9153.1|9148.9|9146.8|524
1605023700000|2020-11-10 15:55:00|9150.2|9148.7|9132.5|9131|9150.4|9148.9|9131.1|9129.3|868
1605024000000|2020-11-10 16:00:00|9132.6|9131.1|9133.5|9132|9134.7|9133.1|9129.5|9127.7|658
1605024300000|2020-11-10 16:05:00|9133.3|9131.8|9133.8|9132.3|9136.7|9135.2|9131.6|9129.6|509
1605024600000|2020-11-10 16:10:00|9133.9|9132.4|9133.8|9132.3|9135.8|9133.6|9131|9129.5|454
1605024900000|2020-11-10 16:15:00|9134.2|9131.8|9136.9|9135.4|9136.9|9135.4|9130.4|9128.7|512
1605025200000|2020-11-10 16:20:00|9136.8|9135.3|9141|9139.5|9141|9139.5|9135.8|9134.3|334
1605025500000|2020-11-10 16:25:00|9141.2|9139.7|9129|9127.5|9141.3|9139.8|9128.5|9126.3|478
1605025800000|2020-11-10 16:30:00|9129.5|9127.1|9134.3|9132.8|9134.7|9133.2|9128.5|9126.8|547
1605026100000|2020-11-10 16:35:00|9134.1|9132.6|9137.5|9136|9139|9137|9132.7|9131.2|516
1605026400000|2020-11-10 16:40:00|9137.6|9136.1|9136.7|9134.3|9138|9136.1|9135.9|9133.5|419
1605026700000|2020-11-10 16:45:00|9136.8|9134.4|9137.9|9136.4|9138.7|9136.7|9134.8|9132.9|545
1605027000000|2020-11-10 16:50:00|9137.8|9136.3|9136.5|9135|9138.4|9136.8|9133.8|9132.3|661
1605027300000|2020-11-10 16:55:00|9136.6|9135.1|9137.7|9136.2|9138.7|9137.2|9133.4|9131.9|564
1605027600000|2020-11-10 17:00:00|9137.8|9136.3|9138.5|9137|9139.5|9138|9135.9|9134.4|525
1605027900000|2020-11-10 17:05:00|9138.6|9137.1|9141.5|9140|9142|9140.5|9137.2|9135.7|481
1605028200000|2020-11-10 17:10:00|9141.6|9140.1|9140.6|9139.1|9141.6|9140.1|9138.1|9136.6|376
1605028500000|2020-11-10 17:15:00|9140.5|9139|9144.9|9143.4|9145.7|9144.2|9140.5|9139|460
1605028800000|2020-11-10 17:20:00|9144.8|9143.3|9147.1|9145.6|9148.2|9146.4|9144|9142.5|486
1605029100000|2020-11-10 17:25:00|9146.7|9145.2|9146|9144.5|9149.1|9147.6|9144.8|9143.3|459
1605029400000|2020-11-10 17:30:00|9146.4|9144.9|9143.6|9142.1|9146.8|9145.3|9143|9141.2|455
1605029700000|2020-11-10 17:35:00|9143.5|9142|9142|9140.5|9146.1|9144.6|9142|9140.4|344
1605030000000|2020-11-10 17:40:00|9141.7|9140.2|9140.9|9139.4|9143.3|9141.8|9140.9|9139.4|355
1605030300000|2020-11-10 17:45:00|9141|9139.5|9142.3|9140.8|9143.4|9141.5|9139.2|9137.4|249
1605030600000|2020-11-10 17:50:00|9142.2|9140.7|9141.4|9139.9|9143|9141.5|9141.2|9139.7|198
1605030900000|2020-11-10 17:55:00|9141.5|9140|9141.4|9139.9|9142.5|9141|9139.8|9138.3|321
1605031200000|2020-11-10 18:00:00|9141.2|9139.7|9138.9|9137.4|9141.4|9139.9|9138.7|9137.2|216
1605031500000|2020-11-10 18:05:00|9138.8|9137.3|9139.9|9138.4|9140.6|9139.1|9138.7|9137.2|273
1605031800000|2020-11-10 18:10:00|9139.8|9138.3|9142.3|9140.8|9143.1|9141.6|9139.6|9138.1|193
1605032100000|2020-11-10 18:15:00|9142.4|9140.9|9142.6|9141.1|9143.8|9141.9|9141.4|9139.9|232
1605032400000|2020-11-10 18:20:00|9142.5|9141|9145.1|9143.6|9145.1|9143.6|9142.4|9140.9|290
1605032700000|2020-11-10 18:25:00|9145|9143.5|9146|9144.5|9148|9146|9144.1|9142.6|312
1605033000000|2020-11-10 18:30:00|9146.1|9144.6|9146.3|9144.8|9146.9|9145.4|9145.1|9143.6|258
1605033300000|2020-11-10 18:35:00|9145.9|9144.4|9143.8|9142.3|9146.4|9144.9|9143.4|9141.9|273
1605033600000|2020-11-10 18:40:00|9143.9|9142.4|9144|9142.5|9144.7|9143.2|9143.3|9141.8|207
1605033900000|2020-11-10 18:45:00|9144.1|9142.6|9144.9|9143.4|9145.5|9143.5|9143.8|9142.3|195
1605034200000|2020-11-10 18:50:00|9145|9143.5|9144|9142.5|9145.3|9143.8|9143.2|9141.3|241
1605034500000|2020-11-10 18:55:00|9143.9|9142.4|9144.2|9142.7|9145.3|9143.4|9143.1|9141.6|342
1605034800000|2020-11-10 19:00:00|9144.3|9142.8|9143|9141.5|9144.9|9143.4|9142.3|9140.8|386
1605035100000|2020-11-10 19:05:00|9142.7|9141.2|9142.1|9140.6|9143.3|9141.8|9142|9140.5|207
1605035400000|2020-11-10 19:10:00|9142.3|9140.8|9143|9140.6|9144.1|9142.4|9141.8|9139.7|336
1605035700000|2020-11-10 19:15:00|9142.9|9140.5|9144.7|9142.3|9144.8|9142.6|9142.9|9140.5|323
1605036000000|2020-11-10 19:20:00|9143.8|9141.9|9145.3|9143.8|9147.2|9145.2|9143.8|9141.7|322
1605036300000|2020-11-10 19:25:00|9145.4|9143.9|9147.1|9144.7|9148.1|9146|9144.9|9142.9|277
1605036600000|2020-11-10 19:30:00|9147.2|9144.8|9146.7|9145.2|9147.8|9145.8|9145.8|9143.8|321
1605036900000|2020-11-10 19:35:00|9146.6|9145.1|9147.1|9145.6|9148.7|9146.7|9146.5|9144.8|384
1605037200000|2020-11-10 19:40:00|9147.2|9145.7|9146|9144.5|9147.8|9146.3|9145.7|9144|239
1605037500000|2020-11-10 19:45:00|9145.9|9144.4|9147.5|9146|9147.6|9146|9144.3|9142.5|272
1605037800000|2020-11-10 19:50:00|9147.4|9145.9|9148.1|9146.6|9149.2|9147.7|9147.2|9145.6|381
1605038100000|2020-11-10 19:55:00|9148.2|9146.7|9150.6|9149.1|9151.1|9149.6|9147.6|9146.1|335
1605038400000|2020-11-10 20:00:00|9150.5|9149|9153.3|9151.8|9153.9|9151.9|9150.2|9148.4|382
1605038700000|2020-11-10 20:05:00|9153.2|9151.7|9154|9152.5|9154.7|9152.8|9152.6|9150.7|273
1605039000000|2020-11-10 20:10:00|9153.9|9152.4|9155.1|9152.7|9155.2|9153.2|9153.2|9151.3|295
1605039300000|2020-11-10 20:15:00|9154.7|9153.2|9153.8|9152.3|9155.1|9153.3|9153.3|9151.4|329
1605039600000|2020-11-10 20:20:00|9153.7|9152.2|9153.6|9152.1|9154.1|9152.5|9152.3|9150.4|234
1605039900000|2020-11-10 20:25:00|9154.2|9151.8|9152.8|9151.3|9154.5|9152.5|9152.8|9150.9|243
1605040200000|2020-11-10 20:30:00|9152.9|9151.4|9153.2|9151.7|9154.4|9152.6|9152.8|9151.2|296
1605040500000|2020-11-10 20:35:00|9153.3|9151.8|9153|9151.5|9153.9|9152.1|9152.3|9150.3|226
1605040800000|2020-11-10 20:40:00|9152.9|9151.4|9152|9149.6|9153.2|9151.5|9151.4|9149.4|196
1605041100000|2020-11-10 20:45:00|9151.5|9150|9150.5|9149|9151.8|9150.1|9150.4|9148.5|166
1605041400000|2020-11-10 20:50:00|9150.4|9148.9|9153.1|9151.6|9154.2|9152.5|9149.9|9148|248
1605041700000|2020-11-10 20:55:00|9153|9151.5|9156.1|9153.7|9157.1|9155|9153|9151.4|410
1605042000000|2020-11-10 21:00:00|9156|9153.6|9157.4|9155.9|9159.8|9157.7|9155|9153.2|256
1605042300000|2020-11-10 21:05:00|9157.8|9155.4|9157|9154.6|9158|9156.1|9156.2|9154.2|161
1605042600000|2020-11-10 21:10:00|9156.9|9154.5|9156.9|9154.5|9157.2|9155.3|9156.5|9154.4|103
1605042900000|2020-11-10 21:15:00|9156.8|9154.4|9156.9|9154.5|9157.1|9155|9156.1|9154.1|73
1605043200000|2020-11-10 21:20:00|9157|9154.6|9156.6|9155.1|9157.3|9155.3|9156.5|9154.5|62
1605043500000|2020-11-10 21:25:00|9156.7|9155.2|9155.4|9153|9157.1|9155.2|9154.7|9152.7|193
1605043800000|2020-11-10 21:30:00|9155.3|9152.9|9153.9|9151.5|9155.7|9153.3|9153.8|9151.4|118
1605044100000|2020-11-10 21:35:00|9153.8|9151.4|9154.4|9152|9154.5|9152.6|9153.8|9151.4|83
1605044400000|2020-11-10 21:40:00|9154.3|9151.9|9153.7|9151.3|9154.6|9152.2|9153.1|9150.7|93
1605044700000|2020-11-10 21:45:00|9153.8|9151.4|9152.7|9150.3|9154.6|9152.2|9152.1|9149.7|165
1605045000000|2020-11-10 21:50:00|9152.5|9150.1|9151.4|9149.9|9153.2|9151|9151.4|9149.5|190
1605045300000|2020-11-10 21:55:00|9151.5|9150|9154.5|9150.3|9155.6|9150.9|9150.9|9148.5|281
1605045600000|2020-11-10 22:00:00|9158.4|9153.4|9149.1|9144.1|9158.5|9153.5|9146.3|9141.3|49
1605045900000|2020-11-10 22:05:00|9148.3|9143.3|9148.2|9143.2|9154.8|9149.8|9146.6|9141.6|223
1605046200000|2020-11-10 22:10:00|9148.3|9143.3|9146.6|9141.6|9150.7|9145.7|9146.4|9141.4|254
1605046500000|2020-11-10 22:15:00|9146.9|9141.9|9147.6|9142.6|9149.2|9144.2|9144.3|9139.3|149
1605046800000|2020-11-10 22:20:00|9147.5|9142.5|9146.4|9141.4|9148.7|9143.7|9145.5|9140.5|122
1605047100000|2020-11-10 22:25:00|9145.8|9140.8|9147.2|9142.2|9150.1|9145.1|9145.8|9140.8|120
1605047400000|2020-11-10 22:30:00|9147.1|9142.1|9146|9141|9148.5|9143.5|9145.5|9140.5|205
1605047700000|2020-11-10 22:35:00|9145.9|9140.9|9145.8|9140.8|9147.2|9142.2|9145.1|9140.1|159
1605048000000|2020-11-10 22:40:00|9145.7|9140.7|9149.4|9144.4|9150.6|9145.6|9145.2|9140.2|318
1605048300000|2020-11-10 22:45:00|9149.9|9144.9|9149.5|9144.5|9151.2|9146.2|9147.7|9142.7|257
1605048600000|2020-11-10 22:50:00|9149.4|9144.4|9150.8|9145.8|9151.5|9146.5|9149.1|9144.1|381
1605048900000|2020-11-10 22:55:00|9151|9146|9151.6|9146.6|9152|9147|9149.5|9144.5|298
1605049200000|2020-11-10 23:00:00|9151.2|9146.2|9151.9|9149.3|9152.7|9149.7|9149.9|9144.9|479
1605049500000|2020-11-10 23:05:00|9152.3|9149.2|9154.2|9151.8|9154.5|9151.8|9151.5|9149|320
1605049800000|2020-11-10 23:10:00|9154.1|9151.7|9153.8|9151.4|9155.6|9153|9153.7|9151.1|208
1605050100000|2020-11-10 23:15:00|9153.7|9151.3|9153.9|9151.5|9154.7|9152.3|9153.7|9151.3|147
1605050400000|2020-11-10 23:20:00|9154|9151.6|9152.6|9150.2|9154.5|9152.1|9152.5|9150.1|253
1605050700000|2020-11-10 23:25:00|9152.7|9150.3|9152.5|9150.1|9152.7|9150.3|9151.6|9149.2|167
1605051000000|2020-11-10 23:30:00|9152.3|9149.9|9152|9149.6|9152.8|9150.4|9151.6|9149.2|214
1605051300000|2020-11-10 23:35:00|9152.2|9149.8|9151.9|9149.5|9152.2|9149.8|9151.5|9149.1|120
1605051600000|2020-11-10 23:40:00|9152|9149.6|9152.5|9150.1|9152.7|9150.3|9151|9148.6|211
1605051900000|2020-11-10 23:45:00|9152.6|9150.2|9152.3|9149.9|9152.7|9150.3|9151.6|9149.2|137
1605052200000|2020-11-10 23:50:00|9152.4|9150|9153.4|9151|9153.5|9151.1|9151.6|9149.2|137
1605052500000|2020-11-10 23:55:00|9153.5|9151.1|9151.7|9149.3|9154.2|9151.8|9151.5|9149.1|174
1605052800000|2020-11-11 00:00:00|9151.6|9149.2|9151.1|9148.7|9151.9|9149.5|9149.5|9147.1|209
1605053100000|2020-11-11 00:05:00|9151|9148.6|9150|9147.6|9151.9|9149.5|9149.6|9147.2|249
1605053400000|2020-11-11 00:10:00|9149.9|9147.5|9149.3|9146.9|9151|9148.6|9148.9|9146.6|179
1605053700000|2020-11-11 00:15:00|9149.4|9147|9148.2|9145.8|9150|9147.6|9147.9|9145.6|236
1605054000000|2020-11-11 00:20:00|9148.3|9145.9|9147.6|9145.2|9148.5|9146.3|9147.3|9144.9|199
1605054300000|2020-11-11 00:25:00|9147.5|9145.1|9146|9143.6|9147.6|9145.2|9145.3|9143.4|149
1605054600000|2020-11-11 00:30:00|9146.1|9143.7|9145.9|9144.4|9146.9|9145|9145|9143|194
1605054900000|2020-11-11 00:35:00|9145.8|9144.3|9145.8|9143.4|9146.6|9144.6|9145.3|9143.3|125
1605055200000|2020-11-11 00:40:00|9145.7|9143.3|9145.8|9143.4|9145.9|9143.6|9144.7|9142.3|135
1605055500000|2020-11-11 00:45:00|9145.7|9143.3|9145.7|9143.3|9145.8|9143.6|9145|9142.8|85
1605055800000|2020-11-11 00:50:00|9145.9|9143.5|9146.4|9144|9146.6|9144.2|9144.7|9142.5|172
1605056100000|2020-11-11 00:55:00|9146.3|9143.9|9148.9|9146.5|9149|9146.6|9146.3|9143.9|248
1605056400000|2020-11-11 01:00:00|9149|9146.6|9148.4|9146|9149|9147|9147.4|9145|275
1605056700000|2020-11-11 01:05:00|9148.3|9145.9|9144.7|9143.2|9148.5|9146.1|9144.7|9142.9|268
1605057000000|2020-11-11 01:10:00|9145.2|9142.8|9144.8|9142.4|9146.4|9144.5|9144.5|9142.3|259
1605057300000|2020-11-11 01:15:00|9144.9|9142.5|9146.8|9144.4|9147.9|9146.2|9143.8|9141.7|386
1605057600000|2020-11-11 01:20:00|9146.9|9144.5|9144.3|9141.9|9147.3|9145.4|9144|9141.6|296
1605057900000|2020-11-11 01:25:00|9144.5|9142.1|9143.5|9141.1|9144.8|9142.8|9141.8|9139.7|319
1605058200000|2020-11-11 01:30:00|9143.6|9141.2|9142.9|9140.5|9144.4|9142.1|9142.7|9140.4|311
1605058500000|2020-11-11 01:35:00|9143|9140.6|9140.8|9138.4|9143.3|9141.2|9140.2|9138.2|240
1605058800000|2020-11-11 01:40:00|9140.9|9138.5|9142.6|9140.2|9142.7|9140.6|9140.2|9138.1|257
1605059100000|2020-11-11 01:45:00|9142.7|9140.3|9141.8|9139.4|9142.9|9140.7|9140.5|9138.3|215
1605059400000|2020-11-11 01:50:00|9141.7|9139.3|9141.5|9139.1|9142.2|9140.3|9140.5|9138.2|239
1605059700000|2020-11-11 01:55:00|9141.6|9139.2|9140.9|9138.5|9141.7|9139.9|9140.3|9138.2|227
1605060000000|2020-11-11 02:00:00|9141|9138.6|9140.7|9139.2|9141.4|9139.6|9140.4|9138.2|175
1605060300000|2020-11-11 02:05:00|9140.9|9139.4|9140.6|9138.2|9142|9139.6|9140.4|9138.2|144
1605060600000|2020-11-11 02:10:00|9140.7|9138.3|9141.9|9140.4|9142.5|9140.6|9140.1|9138.2|161
1605060900000|2020-11-11 02:15:00|9142|9140.5|9140.8|9139.3|9142.2|9140.7|9140.3|9138.4|275
1605061200000|2020-11-11 02:20:00|9140.9|9139.4|9141.8|9139.4|9142.8|9141.3|9140.7|9139.2|206
1605061500000|2020-11-11 02:25:00|9141.9|9139.5|9142.4|9140|9142.7|9140.6|9140.9|9139|221
1605061800000|2020-11-11 02:30:00|9142.3|9139.9|9144.3|9142.8|9145.7|9143.7|9141.9|9139.9|196
1605062100000|2020-11-11 02:35:00|9144.2|9142.7|9143.9|9142.4|9145.7|9143.7|9143.7|9141.9|206
1605062400000|2020-11-11 02:40:00|9143.8|9142.3|9140.1|9138.6|9144.2|9142.5|9139.3|9137.3|269
1605062700000|2020-11-11 02:45:00|9140.2|9138.7|9140.9|9139.4|9142.6|9140.7|9140.2|9138.4|219
1605063000000|2020-11-11 02:50:00|9141|9139.5|9143.3|9140.9|9143.4|9141.4|9140.9|9139.2|196
1605063300000|2020-11-11 02:55:00|9143.1|9140.7|9143.7|9142.2|9144.1|9142.3|9141.1|9139.6|226
1605063600000|2020-11-11 03:00:00|9144.2|9141.8|9146.2|9143.8|9146.8|9144.8|9143.6|9141.4|239
1605063900000|2020-11-11 03:05:00|9146.1|9143.7|9145.6|9143.2|9146.9|9145.1|9144.9|9143.1|175
1605064200000|2020-11-11 03:10:00|9145.1|9143.6|9143.8|9141.4|9145.9|9143.9|9141.9|9139.9|346
1605064500000|2020-11-11 03:15:00|9143.7|9141.3|9141.7|9139.3|9144.6|9142.8|9141|9139.1|273
1605064800000|2020-11-11 03:20:00|9141.8|9139.4|9141.4|9139|9142.4|9140.5|9140.7|9138.7|239
1605065100000|2020-11-11 03:25:00|9141.5|9139.1|9142.2|9140.7|9142.7|9141.1|9141.1|9139|236
1605065400000|2020-11-11 03:30:00|9142.5|9140.1|9144.4|9142|9145|9143|9142|9140|222
1605065700000|2020-11-11 03:35:00|9144.5|9142.1|9144|9141.6|9144.5|9142.6|9142.6|9140.8|166
1605066000000|2020-11-11 03:40:00|9144.1|9141.7|9143.2|9141.7|9144.1|9142.2|9142.9|9140.7|138
1605066300000|2020-11-11 03:45:00|9143.6|9141.2|9142.7|9141.2|9144.3|9142|9142.6|9140.8|149
1605066600000|2020-11-11 03:50:00|9142.6|9141.1|9143.1|9141.6|9143.6|9141.8|9141.7|9139.7|180
1605066900000|2020-11-11 03:55:00|9143.9|9141.5|9144.1|9142.6|9145|9142.9|9143.3|9141.2|208
1605067200000|2020-11-11 04:00:00|9144.3|9142.8|9144.3|9141.9|9144.9|9143|9143.4|9141.3|228
1605067500000|2020-11-11 04:05:00|9144.2|9141.8|9145.2|9143.7|9145.6|9143.8|9143.4|9141.5|139
1605067800000|2020-11-11 04:10:00|9145.1|9143.6|9144.2|9141.8|9145.2|9143.7|9143.1|9140.8|175
1605068100000|2020-11-11 04:15:00|9144.3|9141.9|9145.8|9143.4|9146|9143.8|9144|9141.9|159
1605068400000|2020-11-11 04:20:00|9145.7|9143.3|9145.6|9143.2|9146.2|9144.2|9145.2|9142.9|121
1605068700000|2020-11-11 04:25:00|9145.7|9143.3|9147.1|9144.7|9147.3|9144.9|9145.3|9143.2|111
1605069000000|2020-11-11 04:30:00|9147.2|9144.8|9146.6|9144.2|9147.4|9145|9146.4|9144|127
1605069300000|2020-11-11 04:35:00|9146.5|9144.1|9146.3|9143.9|9146.9|9144.7|9145.4|9143.9|129
1605069600000|2020-11-11 04:40:00|9146.4|9144|9146.8|9144.4|9146.9|9144.9|9145.8|9143.9|87
1605069900000|2020-11-11 04:45:00|9146.7|9144.3|9146.4|9144.9|9146.9|9145|9146.2|9144.3|68
1605070200000|2020-11-11 04:50:00|9146.3|9144.8|9146.2|9144.7|9146.9|9145.1|9146.1|9144.2|93
1605070500000|2020-11-11 04:55:00|9146.3|9144.8|9148.9|9146.5|9149.1|9146.9|9146.2|9144.7|113
1605070800000|2020-11-11 05:00:00|9149|9146.6|9147.7|9146.2|9149.2|9147.2|9147.6|9145.7|149
1605071100000|2020-11-11 05:05:00|9147.8|9146.3|9147.8|9146.3|9148.4|9146.5|9147.4|9145.9|106
1605071400000|2020-11-11 05:10:00|9147.9|9146.4|9148.7|9147.2|9149.2|9147.7|9147.7|9145.9|108
1605071700000|2020-11-11 05:15:00|9148.8|9147.3|9149.5|9148|9150.1|9148.6|9148.3|9146.3|138
1605072000000|2020-11-11 05:20:00|9149.6|9148.1|9149.4|9147.9|9150|9148.2|9149.2|9147.3|125
1605072300000|2020-11-11 05:25:00|9149.3|9147.8|9147.9|9146.4|9150.1|9148.3|9147.8|9146.2|137
1605072600000|2020-11-11 05:30:00|9148|9146.5|9147.6|9146.1|9149.1|9147|9147.6|9145.8|145
1605072900000|2020-11-11 05:35:00|9147.7|9146.2|9147.7|9146.2|9148.4|9146.4|9147.1|9145.6|146
1605073200000|2020-11-11 05:40:00|9147.6|9146.1|9146.9|9145.4|9147.9|9146.4|9146.8|9145.3|114
1605073500000|2020-11-11 05:45:00|9147|9145.5|9147.2|9145.7|9148.3|9146.4|9146.5|9144.8|157
1605073800000|2020-11-11 05:50:00|9147.3|9145.8|9147.8|9146.3|9148.2|9146.6|9146.8|9145.3|153
1605074100000|2020-11-11 05:55:00|9147.9|9146.4|9148.2|9145.8|9148.3|9146.8|9147|9145.2|177
1605074400000|2020-11-11 06:00:00|9148.1|9145.7|9148.5|9147|9149|9147.2|9146.9|9145.2|159
1605074700000|2020-11-11 06:05:00|9148.6|9147.1|9150.4|9148.9|9151.1|9149.1|9148.3|9146.5|139
1605075000000|2020-11-11 06:10:00|9150.3|9148.8|9150.4|9148|9150.9|9148.9|9149.2|9147.4|180
1605075300000|2020-11-11 06:15:00|9150.3|9147.9|9151.1|9149.6|9151.6|9149.8|9149.9|9147.9|236
1605075600000|2020-11-11 06:20:00|9151.2|9149.7|9153.7|9152.2|9154.2|9152.3|9151.1|9149.6|183
1605075900000|2020-11-11 06:25:00|9153.8|9152.3|9155.3|9152.9|9155.5|9153.5|9153.5|9151.6|288
1605076200000|2020-11-11 06:30:00|9155.1|9152.7|9152.8|9150.4|9155.1|9153.2|9152.1|9150|252
1605076500000|2020-11-11 06:35:00|9152.5|9150.1|9152.9|9151.4|9153.2|9151.4|9151.2|9149.4|229
1605076800000|2020-11-11 06:40:00|9152.8|9151.3|9151.1|9149.6|9153.5|9151.7|9150.9|9149.4|193
1605077100000|2020-11-11 06:45:00|9151|9149.5|9151.4|9149|9152.6|9150.4|9150.5|9148.7|167
1605077400000|2020-11-11 06:50:00|9151.3|9148.9|9150.8|9148.4|9151.8|9149.7|9149.7|9147.3|210
1605077700000|2020-11-11 06:55:00|9150.7|9148.3|9151.6|9149.2|9151.9|9150|9149.3|9147.3|210
1605078000000|2020-11-11 07:00:00|9151.7|9149.3|9149.1|9147.6|9151.8|9149.4|9147.4|9145.6|249
1605078300000|2020-11-11 07:05:00|9149.2|9147.7|9149.8|9147.4|9150.3|9148.6|9147.7|9145.8|290
1605078600000|2020-11-11 07:10:00|9149.9|9147.5|9149.4|9147.9|9151.5|9149.6|9148.8|9146.8|385
1605078900000|2020-11-11 07:15:00|9149.5|9148|9150.3|9148.8|9151.4|9149.6|9148.5|9147|331
1605079200000|2020-11-11 07:20:00|9150.4|9148.9|9155.2|9153.7|9155.2|9153.7|9150|9148.5|234
1605079500000|2020-11-11 07:25:00|9155.3|9153.8|9154.6|9153.1|9156|9154.3|9153.8|9152|282
1605079800000|2020-11-11 07:30:00|9154.5|9153|9155.1|9153.6|9158.2|9156.6|9154.4|9152.7|340
1605080100000|2020-11-11 07:35:00|9155|9153.5|9155.2|9153.7|9155.3|9153.7|9152.8|9151.3|298
1605080400000|2020-11-11 07:40:00|9155.1|9153.6|9157.1|9155.6|9158.7|9157.2|9153.9|9152.1|386
1605080700000|2020-11-11 07:45:00|9157.4|9155.9|9159.3|9157.8|9161.5|9160|9156.8|9155.3|471
1605081000000|2020-11-11 07:50:00|9159.1|9157.6|9157.5|9156|9160.2|9158.5|9156.7|9155|296
1605081300000|2020-11-11 07:55:00|9157|9155.5|9157.5|9156|9159.7|9158.1|9156.2|9154.6|365
1605081600000|2020-11-11 08:00:00|9158|9155.6|9164.9|9163.4|9166.3|9164.6|9157.5|9155.6|548
1605081900000|2020-11-11 08:05:00|9165|9163.5|9166.1|9163.7|9167.2|9165.2|9163.3|9161.6|469
1605082200000|2020-11-11 08:10:00|9166.2|9163.8|9171|9169.5|9171.8|9170|9165.8|9163.8|452
1605082500000|2020-11-11 08:15:00|9171.2|9169.7|9173.1|9171.6|9175.2|9173.5|9170.9|9168.5|641
1605082800000|2020-11-11 08:20:00|9173.2|9171.7|9176.4|9174.9|9178.1|9176.3|9172.2|9170.7|569
1605083100000|2020-11-11 08:25:00|9176.3|9174.8|9170.8|9168.4|9177.7|9176.2|9168.6|9166.8|699
1605083400000|2020-11-11 08:30:00|9170.9|9168.5|9170.6|9169.1|9172.3|9170.8|9168.5|9167|549
1605083700000|2020-11-11 08:35:00|9170.7|9169.2|9169.7|9168.2|9173.6|9172.1|9169.3|9167.2|482
1605084000000|2020-11-11 08:40:00|9169.8|9168.3|9169.6|9168.1|9170.7|9169.2|9168.1|9166.6|458
1605084300000|2020-11-11 08:45:00|9169.7|9168.2|9167.9|9166.4|9170.2|9168.3|9166.7|9165.2|561
1605084600000|2020-11-11 08:50:00|9168|9166.5|9171.6|9170.1|9172.8|9171.3|9167.8|9166.1|578
1605084900000|2020-11-11 08:55:00|9171.5|9170|9170.4|9168.9|9171.7|9170.2|9168|9166.5|401
1605085200000|2020-11-11 09:00:00|9170.5|9169|9170.2|9168.7|9172.8|9171|9169.5|9167.7|410
1605085500000|2020-11-11 09:05:00|9170.3|9168.8|9169.2|9167.7|9172.2|9170.7|9168.6|9167.1|437
1605085800000|2020-11-11 09:10:00|9169.1|9167.6|9169|9167.5|9169.5|9168|9167.7|9166|382
1605086100000|2020-11-11 09:15:00|9168.9|9167.4|9166.9|9165.4|9169.4|9167.9|9164.7|9163.2|393
1605086400000|2020-11-11 09:20:00|9167|9165.5|9168.6|9167.1|9169.5|9168|9165.6|9164.1|436
1605086700000|2020-11-11 09:25:00|9168.5|9167|9165.9|9164.4|9169|9167.5|9165|9163.5|318
1605087000000|2020-11-11 09:30:00|9165.8|9164.3|9167.7|9166.2|9169.8|9167.8|9164.6|9163.1|678
1605087300000|2020-11-11 09:35:00|9167.6|9166.1|9177.9|9175.5|9178.7|9177|9166.4|9164.7|622
1605087600000|2020-11-11 09:40:00|9178.1|9175.7|9178.8|9176.4|9181|9179.5|9175.6|9174.1|540
1605087900000|2020-11-11 09:45:00|9178.5|9176.1|9183.8|9182.3|9184.3|9182.7|9176.8|9174.9|491
1605088200000|2020-11-11 09:50:00|9183.4|9181.9|9178.5|9176.1|9183.4|9181.9|9177.3|9175.3|455
1605088500000|2020-11-11 09:55:00|9178.6|9176.2|9174.8|9173.3|9180.2|9178.2|9174.4|9172.9|490
1605088800000|2020-11-11 10:00:00|9175.7|9173.8|9174.4|9172.9|9178|9176.5|9174.2|9172.7|465
1605089100000|2020-11-11 10:05:00|9174.5|9173|9173.1|9171.6|9177|9175.1|9172.1|9170.6|445
1605089400000|2020-11-11 10:10:00|9173.2|9171.7|9174|9172.5|9177.2|9175.7|9173.1|9171.6|369
1605089700000|2020-11-11 10:15:00|9174.1|9172.6|9172.9|9171.4|9175.6|9174.1|9171.7|9170.2|310
1605090000000|2020-11-11 10:20:00|9173|9171.5|9171.3|9169.8|9173.5|9171.8|9169.8|9167.5|341
1605090300000|2020-11-11 10:25:00|9171.4|9169.9|9170.8|9169.3|9173.2|9171.5|9169.3|9167.8|276
1605090600000|2020-11-11 10:30:00|9170.6|9169.1|9173.4|9171.9|9174|9172.1|9170|9168.5|304
1605090900000|2020-11-11 10:35:00|9173.1|9171.6|9176.5|9174.1|9178.1|9176.6|9173|9171.5|365
1605091200000|2020-11-11 10:40:00|9176.1|9174.6|9176.5|9175|9177.6|9175.8|9174.6|9173.1|370
1605091500000|2020-11-11 10:45:00|9176.6|9175.1|9182.5|9181|9182.8|9181.3|9176.1|9174.4|308
1605091800000|2020-11-11 10:50:00|9182.4|9180.9|9184.5|9183|9185.5|9183.3|9180.7|9179.2|410
1605092100000|2020-11-11 10:55:00|9184.6|9183.1|9182.9|9181.4|9185.6|9183.8|9181.9|9180.4|516
1605092400000|2020-11-11 11:00:00|9183|9181.5|9175.1|9172.7|9184.6|9183.1|9174.6|9172.6|510
1605092700000|2020-11-11 11:05:00|9174.7|9173.2|9176.4|9174.9|9178.4|9176.9|9174.6|9173.1|385
1605093000000|2020-11-11 11:10:00|9176.5|9175|9181.8|9180.3|9181.9|9180.4|9175.3|9173.8|382
1605093300000|2020-11-11 11:15:00|9181.7|9180.2|9181.7|9180.2|9183.7|9181.5|9180.4|9178.9|402
1605093600000|2020-11-11 11:20:00|9181.5|9180|9182.4|9180.9|9183.2|9181.5|9178.7|9177.1|437
1605093900000|2020-11-11 11:25:00|9182.3|9180.8|9181.5|9180|9182.3|9180.8|9180.6|9178.7|290
1605094200000|2020-11-11 11:30:00|9180.8|9179.3|9186.7|9184.3|9186.7|9184.7|9180.2|9178.7|395
1605094500000|2020-11-11 11:35:00|9186.4|9184|9189.6|9188.1|9190.2|9188.2|9184.8|9183.3|515
1605094800000|2020-11-11 11:40:00|9189.7|9188.2|9190.4|9188.9|9190.7|9189.1|9188|9186|392
1605095100000|2020-11-11 11:45:00|9190.5|9189|9189|9187.5|9190.9|9189.4|9187.2|9185.7|350
1605095400000|2020-11-11 11:50:00|9188.9|9187.4|9184.4|9182.9|9190.8|9189.3|9184.3|9182.6|452
1605095700000|2020-11-11 11:55:00|9184.3|9182.8|9183.4|9181|9186.9|9185.2|9182.1|9180.3|474
1605096000000|2020-11-11 12:00:00|9183.5|9181.1|9181.2|9179.7|9183.5|9181.7|9179.9|9178.4|523
1605096300000|2020-11-11 12:05:00|9181.3|9179.8|9181.6|9180.1|9181.7|9180.2|9178.8|9177.3|409
1605096600000|2020-11-11 12:10:00|9181.5|9180|9185.6|9184.1|9186.1|9184.2|9181.3|9179.8|498
1605096900000|2020-11-11 12:15:00|9185.7|9184.2|9183.5|9182|9187.5|9185.8|9183.2|9181.7|442
1605097200000|2020-11-11 12:20:00|9183.6|9182.1|9178.8|9177.3|9183.7|9182.2|9178.3|9176.1|369
1605097500000|2020-11-11 12:25:00|9178.9|9177.4|9172.8|9171.3|9180.2|9178.6|9172.2|9170.4|552
1605097800000|2020-11-11 12:30:00|9172.9|9171.4|9172.1|9170.6|9173.8|9172|9171.5|9169.6|489
1605098100000|2020-11-11 12:35:00|9172|9170.5|9176.6|9174.2|9176.6|9175.1|9171.3|9169.4|536
1605098400000|2020-11-11 12:40:00|9176.7|9174.3|9176.1|9174.6|9179.1|9177.2|9175.2|9173.7|519
1605098700000|2020-11-11 12:45:00|9176.3|9174.8|9177.8|9176.3|9180.3|9178.4|9175.6|9173.7|503
1605099000000|2020-11-11 12:50:00|9177.9|9176.4|9176.2|9174.7|9179.5|9178|9174.5|9172.7|405
1605099300000|2020-11-11 12:55:00|9176.3|9174.8|9170.4|9168.9|9177.4|9175.5|9170.2|9168.4|607
1605099600000|2020-11-11 13:00:00|9170.5|9169|9170.7|9169.2|9172.8|9170.6|9166.3|9164.8|564
1605099900000|2020-11-11 13:05:00|9171|9169.5|9174.9|9173.4|9176.2|9174.7|9171|9169.2|398
1605100200000|2020-11-11 13:10:00|9175|9173.5|9173.5|9172|9176.2|9174.7|9172.4|9170.5|432
1605100500000|2020-11-11 13:15:00|9173.6|9172.1|9169.5|9168|9173.6|9172.1|9169.5|9167.7|331
1605100800000|2020-11-11 13:20:00|9169.6|9168.1|9171.3|9169.8|9173|9171.5|9169.6|9168.1|427
1605101100000|2020-11-11 13:25:00|9171.2|9169.7|9168|9166.5|9172.1|9170.6|9168|9166.4|463
1605101400000|2020-11-11 13:30:00|9168.1|9166.6|9170.5|9169|9171.9|9170.4|9166.3|9164.2|388
1605101700000|2020-11-11 13:35:00|9170.6|9169.1|9170.9|9168.5|9171.7|9169.8|9168.4|9166.9|362
1605102000000|2020-11-11 13:40:00|9171|9168.6|9173.8|9172.3|9175.4|9173.9|9170.3|9168.4|381
1605102300000|2020-11-11 13:45:00|9173.9|9172.4|9175.5|9174|9175.6|9174.1|9171.9|9170.4|349
1605102600000|2020-11-11 13:50:00|9175.6|9174.1|9176.1|9174.6|9176.9|9175.4|9174.1|9172.6|380
1605102900000|2020-11-11 13:55:00|9176.2|9174.7|9176.1|9174.6|9179|9177.5|9174.6|9172.8|416
1605103200000|2020-11-11 14:00:00|9176.2|9174.7|9177|9175.5|9179.1|9177.6|9175.2|9173.7|440
1605103500000|2020-11-11 14:05:00|9177.2|9175.7|9179.2|9176.8|9180.8|9179.1|9176.4|9174.9|429
1605103800000|2020-11-11 14:10:00|9178.7|9177.2|9177.2|9175.7|9179.5|9177.9|9175.3|9173.8|483
1605104100000|2020-11-11 14:15:00|9177.3|9175.8|9181.1|9178.7|9181.1|9179.4|9176.9|9174.8|379
1605104400000|2020-11-11 14:20:00|9181|9178.6|9182.3|9180.8|9183.5|9181.6|9179.5|9177.7|389
1605104700000|2020-11-11 14:25:00|9182.4|9180.9|9182.3|9180.8|9184.1|9182.1|9181|9179.5|389
1605105000000|2020-11-11 14:30:00|9182.6|9180.2|9184.4|9182|9184.6|9183.1|9181.9|9180|512
1605105300000|2020-11-11 14:35:00|9184.5|9182.1|9188.6|9187.1|9189.8|9188.1|9183.1|9181.2|438
1605105600000|2020-11-11 14:40:00|9188.7|9187.2|9186.4|9184.9|9189.3|9187.4|9184.7|9183.2|533
1605105900000|2020-11-11 14:45:00|9186.3|9184.8|9189.7|9188.2|9190.5|9188.9|9186.2|9184.7|437
1605106200000|2020-11-11 14:50:00|9189.6|9188.1|9187|9185.5|9192.8|9191.3|9186.7|9185.1|452
1605106500000|2020-11-11 14:55:00|9186.9|9185.4|9185.3|9183.8|9188|9186.4|9184.8|9183.3|496
1605106800000|2020-11-11 15:00:00|9185.2|9183.7|9185.2|9182.8|9188|9185.8|9184.1|9182.3|491
1605107100000|2020-11-11 15:05:00|9184.7|9183.2|9182.9|9181.4|9185.2|9183.5|9181.4|9179.8|519
1605107400000|2020-11-11 15:10:00|9182.8|9181.3|9185.1|9183.6|9186.3|9184.8|9180.5|9179|450
1605107700000|2020-11-11 15:15:00|9185|9183.5|9183.6|9182.1|9188.6|9187|9183.5|9182|409
1605108000000|2020-11-11 15:20:00|9183.7|9182.2|9183.8|9182.3|9185.3|9183.5|9183|9181.5|364
1605108300000|2020-11-11 15:25:00|9183.7|9182.2|9178.5|9177|9183.7|9182.2|9177.4|9175.9|339
1605108600000|2020-11-11 15:30:00|9178.6|9177.1|9179.5|9178|9182.8|9181.3|9178.6|9177.1|390
1605108900000|2020-11-11 15:35:00|9179.3|9177.8|9177.7|9176.2|9179.7|9178.2|9176.8|9175.3|408
1605109200000|2020-11-11 15:40:00|9177.6|9176.1|9179.4|9177.9|9180.2|9178.6|9177.4|9175.7|405
1605109500000|2020-11-11 15:45:00|9179.5|9178|9185.3|9183.8|9185.9|9183.8|9179.4|9177.6|548
1605109800000|2020-11-11 15:50:00|9185.4|9183.9|9184.6|9183.1|9188|9186.5|9182.8|9181.1|500
1605110100000|2020-11-11 15:55:00|9184.5|9183|9183.2|9181.7|9186.1|9184.6|9182|9180.5|417
1605110400000|2020-11-11 16:00:00|9183.3|9181.8|9178.8|9177.3|9183.3|9181.8|9177|9175.5|450
1605110700000|2020-11-11 16:05:00|9178.7|9177.2|9182.9|9181.4|9183|9181.5|9177.9|9176.4|347
1605111000000|2020-11-11 16:10:00|9182.8|9181.3|9183.8|9182.3|9184.9|9183.4|9179.4|9177.9|388
1605111300000|2020-11-11 16:15:00|9183.9|9182.4|9181.8|9180.3|9185.6|9184.1|9181.7|9180.2|203
1605111600000|2020-11-11 16:20:00|9181.6|9180.1|9180.2|9178.7|9183.6|9182.1|9180.2|9178.7|277
1605111900000|2020-11-11 16:25:00|9180|9178.5|9180.4|9178.9|9181.2|9179.7|9178.4|9176.9|322
1605112200000|2020-11-11 16:30:00|9180.5|9179|9180.6|9179.1|9181.2|9179.6|9178.9|9177.4|280
1605112500000|2020-11-11 16:35:00|9180.7|9179.2|9184.6|9183.1|9185.2|9183.7|9179.5|9178|356
1605112800000|2020-11-11 16:40:00|9184.7|9183.2|9183.7|9182.2|9185.6|9184.1|9182.8|9181.3|268
1605113100000|2020-11-11 16:45:00|9183.6|9182.1|9185.3|9183.8|9186.1|9184.4|9183.3|9181.8|359
1605113400000|2020-11-11 16:50:00|9185.2|9183.7|9183.2|9181.7|9185.5|9184|9182.6|9181.1|390
1605113700000|2020-11-11 16:55:00|9183.3|9181.8|9182.1|9180.6|9184.6|9183.1|9180.5|9179|282
1605114000000|2020-11-11 17:00:00|9182|9180.5|9182.9|9181.4|9183.7|9182.2|9181|9179.5|220
1605114300000|2020-11-11 17:05:00|9183|9181.5|9180.6|9179.1|9183|9181.5|9179.7|9178.2|261
1605114600000|2020-11-11 17:10:00|9180.7|9179.2|9180.2|9178.7|9181.2|9179.7|9178.2|9176.7|223
1605114900000|2020-11-11 17:15:00|9179.7|9178.2|9178.2|9176.7|9180.1|9178.6|9178.2|9176.7|223
1605115200000|2020-11-11 17:20:00|9178.4|9176.9|9179.8|9178.3|9181|9179.5|9178.4|9176.9|179
1605115500000|2020-11-11 17:25:00|9179.7|9178.2|9178.5|9176.1|9180.7|9179|9177.9|9176|274
1605115800000|2020-11-11 17:30:00|9178.6|9176.2|9173.8|9172.3|9178.6|9176.7|9173.7|9172.2|256
1605116100000|2020-11-11 17:35:00|9173.9|9172.4|9173.8|9172.3|9174.5|9173|9173.2|9171.7|204
1605116400000|2020-11-11 17:40:00|9173.9|9172.4|9172.9|9171.4|9175.1|9173.6|9172.8|9170.9|269
1605116700000|2020-11-11 17:45:00|9173|9171.5|9174.3|9172.8|9175.1|9173.6|9173|9171.5|250
1605117000000|2020-11-11 17:50:00|9174.4|9172.9|9175.4|9173.9|9176.3|9174.8|9172.7|9171.2|247
1605117300000|2020-11-11 17:55:00|9175.5|9174|9174.1|9172.6|9175.9|9174.4|9172.6|9171.1|218
1605117600000|2020-11-11 18:00:00|9174|9172.5|9173.8|9172.3|9175.6|9174.1|9173.7|9172.2|141
1605117900000|2020-11-11 18:05:00|9173.9|9172.4|9171.8|9170.3|9174.1|9172.6|9171.8|9170.3|152
1605118200000|2020-11-11 18:10:00|9171.9|9170.4|9173.6|9172.1|9173.6|9172.1|9171.5|9170|138
1605118500000|2020-11-11 18:15:00|9173.7|9172.2|9175.2|9173.7|9176|9174|9173.7|9172.2|131
1605118800000|2020-11-11 18:20:00|9175.3|9173.8|9175.2|9173.7|9176.1|9174.6|9175|9173.5|102
1605119100000|2020-11-11 18:25:00|9175.3|9173.8|9172.5|9171|9175.3|9173.8|9172|9170.3|204
1605119400000|2020-11-11 18:30:00|9172.4|9170.9|9172.1|9170.6|9172.7|9171.2|9171.8|9170.3|114
1605119700000|2020-11-11 18:35:00|9172.5|9171|9171.7|9169.3|9172.5|9171|9171.3|9169.2|104
1605120000000|2020-11-11 18:40:00|9171.3|9169.8|9171|9169.5|9171.4|9169.9|9170.1|9168.6|108
1605120300000|2020-11-11 18:45:00|9170.9|9169.4|9171.8|9170.3|9171.8|9170.3|9170.9|9169.4|114
1605120600000|2020-11-11 18:50:00|9172.5|9171|9173.8|9172.3|9173.9|9172.4|9172.5|9170.6|173
1605120900000|2020-11-11 18:55:00|9173.7|9172.2|9173.9|9172.4|9174.5|9173|9172.5|9171|146
1605121200000|2020-11-11 19:00:00|9173.8|9172.3|9173.8|9172.3|9174.9|9173.4|9173.1|9171.6|259
1605121500000|2020-11-11 19:05:00|9173.9|9172.4|9172.3|9170.8|9174.6|9172.8|9172.3|9170.8|173
1605121800000|2020-11-11 19:10:00|9172.4|9170.9|9173.5|9172|9173.8|9172.3|9172.3|9170.8|134
1605122100000|2020-11-11 19:15:00|9173.4|9171.9|9174.7|9173.2|9174.7|9173.2|9172.9|9171.3|149
1605122400000|2020-11-11 19:20:00|9174.6|9173.1|9174.7|9173.2|9174.7|9173.2|9173.9|9171.9|90
1605122700000|2020-11-11 19:25:00|9174.6|9173.1|9174.8|9173.3|9175.8|9174.3|9174.2|9172.7|120
1605123000000|2020-11-11 19:30:00|9174.9|9173.4|9173.8|9172.3|9176.2|9174.3|9173.6|9171.9|179
1605123300000|2020-11-11 19:35:00|9173.9|9172.4|9173.6|9172.1|9174.1|9172.5|9172.2|9170.7|141
1605123600000|2020-11-11 19:40:00|9173.7|9172.2|9172.9|9171.4|9173.8|9172.3|9172.3|9170.5|202
1605123900000|2020-11-11 19:45:00|9173|9171.5|9173.7|9172.2|9174.3|9172.3|9172.1|9170.4|207
1605124200000|2020-11-11 19:50:00|9173.8|9172.3|9174.2|9172.7|9175.1|9173.6|9173.7|9171.8|160
1605124500000|2020-11-11 19:55:00|9174.3|9172.8|9173.5|9172|9174.8|9173.3|9172.8|9171.3|242
1605124800000|2020-11-11 20:00:00|9173.6|9172.1|9173|9171.5|9174|9172.1|9172.1|9170.6|260
1605125100000|2020-11-11 20:05:00|9172.9|9171.4|9171.8|9169.4|9173.6|9171.7|9171.1|9169.1|158
1605125400000|2020-11-11 20:10:00|9171.9|9169.5|9171.7|9170.2|9172.3|9170.5|9170.7|9168.5|177
1605125700000|2020-11-11 20:15:00|9171.8|9170.3|9172|9170.5|9172.5|9170.6|9171.3|9169.5|141
1605126000000|2020-11-11 20:20:00|9171.9|9170.4|9173.7|9172.2|9174.5|9172.4|9171.9|9170.1|210
1605126300000|2020-11-11 20:25:00|9173.8|9172.3|9174.7|9173.2|9175.7|9173.9|9173.6|9171.8|205
1605126600000|2020-11-11 20:30:00|9174.8|9173.3|9174.6|9173.1|9175.7|9174|9174.6|9172.8|173
1605126900000|2020-11-11 20:35:00|9174.7|9173.2|9172.9|9171.4|9175.1|9173.6|9172.8|9171|177
1605127200000|2020-11-11 20:40:00|9173|9171.5|9172|9170.5|9174.4|9172.4|9171.8|9170.3|228
1605127500000|2020-11-11 20:45:00|9172.1|9170.6|9169.5|9168|9172.1|9170.6|9169.5|9167.6|159
1605127800000|2020-11-11 20:50:00|9169.2|9167.7|9169.5|9168|9171.5|9169.7|9169.1|9167.5|159
1605128100000|2020-11-11 20:55:00|9170|9168.5|9168.6|9167.1|9170.1|9168.5|9168.6|9166.8|202
1605128400000|2020-11-11 21:00:00|9169.6|9168.1|9170.5|9169|9171|9169.2|9169.4|9167.5|184
1605128700000|2020-11-11 21:05:00|9170.6|9169.1|9171.5|9170|9171.9|9170.1|9169.8|9167.9|118
1605129000000|2020-11-11 21:10:00|9171.4|9169.9|9171|9168.6|9172|9170.1|9170.9|9168.6|167
1605129300000|2020-11-11 21:15:00|9171.1|9168.7|9170.4|9168.9|9171.2|9169.2|9170.2|9168.3|66
1605129600000|2020-11-11 21:20:00|9170.3|9168.8|9169.5|9168|9170.4|9168.9|9169.4|9167.5|76
1605129900000|2020-11-11 21:25:00|9169.6|9168.1|9168.3|9166.8|9169.6|9168.1|9168.2|9166.3|131
1605130200000|2020-11-11 21:30:00|9169.1|9166.7|9169.3|9166.9|9169.5|9167.4|9168.7|9166.7|111
1605130500000|2020-11-11 21:35:00|9169.4|9167|9170.5|9168.1|9171.1|9169.1|9168.9|9166.8|120
1605130800000|2020-11-11 21:40:00|9170.1|9168.6|9170.9|9168.5|9171.2|9169.3|9169.8|9167.9|124
1605131100000|2020-11-11 21:45:00|9170.8|9168.4|9171.2|9168.8|9171.6|9169.3|9170.6|9168.4|146
1605131400000|2020-11-11 21:50:00|9171.3|9168.9|9171.2|9168.8|9172.2|9169.8|9171.2|9168.8|149
1605131700000|2020-11-11 21:55:00|9171.3|9168.9|9171.3|9168.9|9173.4|9169|9170.3|9167.9|164
1605132000000|2020-11-11 22:00:00|9172.6|9167.6|9176.2|9171.7|9176.2|9171.7|9171.8|9166.8|18
1605132300000|2020-11-11 22:05:00|9176.4|9171.4|9172.8|9167.8|9177.2|9172.2|9170.5|9165.5|201
1605132600000|2020-11-11 22:10:00|9172.7|9167.7|9175.6|9170.6|9175.8|9170.8|9170.8|9165.8|171
1605132900000|2020-11-11 22:15:00|9173.8|9168.8|9174.1|9169.1|9175.9|9171.4|9170.8|9165.8|110
1605133200000|2020-11-11 22:20:00|9172.8|9167.8|9170.9|9165.9|9175.5|9170.9|9170.3|9165.3|184
1605133500000|2020-11-11 22:25:00|9170.4|9165.4|9170.5|9165.5|9175.7|9170.9|9169.4|9164.4|147
1605133800000|2020-11-11 22:30:00|9171|9166|9173.5|9168.5|9176.7|9171.7|9171|9166|307
1605134100000|2020-11-11 22:35:00|9173.3|9168.3|9172.4|9167.4|9175.1|9170.1|9172.1|9167.1|195
1605134400000|2020-11-11 22:40:00|9172.5|9167.5|9173.1|9168.1|9175.7|9170.7|9172.1|9167.1|142
1605134700000|2020-11-11 22:45:00|9173.8|9168.8|9172.5|9167.5|9174.6|9169.6|9171.4|9166.4|231
1605135000000|2020-11-11 22:50:00|9172.4|9167.4|9172.1|9167.1|9173.6|9168.6|9171.4|9166.4|185
1605135300000|2020-11-11 22:55:00|9172.3|9167.3|9173.7|9168.7|9174|9169|9171.3|9166.3|251
1605135600000|2020-11-11 23:00:00|9173.8|9168.8|9169.1|9166.1|9173.8|9168.8|9167.7|9164.9|361
1605135900000|2020-11-11 23:05:00|9169|9166|9168.6|9166.2|9169.6|9166.7|9168.3|9165.4|126
1605136200000|2020-11-11 23:10:00|9168.7|9166.3|9169.7|9167.3|9171.7|9167.7|9168.4|9165.9|124
1605136500000|2020-11-11 23:15:00|9169.6|9167.2|9169.6|9167.2|9170|9167.6|9169.5|9166.7|118
1605136800000|2020-11-11 23:20:00|9169.7|9167.3|9170.4|9168|9170.7|9168.3|9169.4|9167|89
1605137100000|2020-11-11 23:25:00|9170.5|9168.1|9170.7|9168.3|9170.8|9168.4|9170.4|9168|67
1605137400000|2020-11-11 23:30:00|9170.8|9168.4|9171.2|9168.8|9171.2|9168.8|9170.5|9168.1|51
1605137700000|2020-11-11 23:35:00|9171.1|9168.7|9170.9|9168.5|9171.3|9168.9|9170.8|9168.4|47
1605138000000|2020-11-11 23:40:00|9171|9168.6|9171.1|9168.7|9171.5|9169.2|9170.6|9168.4|69
1605138300000|2020-11-11 23:45:00|9171|9168.6|9170.1|9167.7|9172.3|9169.9|9170|9167.6|145
1605138600000|2020-11-11 23:50:00|9170|9167.6|9169.2|9166.8|9170.3|9167.9|9169.1|9166.7|109
1605138900000|2020-11-11 23:55:00|9169.1|9166.7|9168.3|9165.9|9169.1|9166.8|9168|9165.6|100
1605139200000|2020-11-12 00:00:00|9168.4|9166|9168.3|9165.9|9169.1|9167|9167.3|9164.9|140
1605139500000|2020-11-12 00:05:00|9168.4|9166|9168.5|9167|9169|9167|9167.1|9165.1|113
1605139800000|2020-11-12 00:10:00|9168.3|9166.8|9170.1|9167.7|9170.3|9167.9|9168.2|9166.3|162
1605140100000|2020-11-12 00:15:00|9170.2|9167.8|9170.8|9169.3|9171.9|9170|9169.6|9167.6|129
1605140400000|2020-11-12 00:20:00|9170.7|9169.2|9171|9168.6|9171.6|9170|9170.6|9168.6|197
1605140700000|2020-11-12 00:25:00|9171.1|9168.7|9171.3|9169.8|9171.9|9170|9170.5|9168.4|124
1605141000000|2020-11-12 00:30:00|9171.4|9169|9170.9|9168.5|9171.8|9170|9170.9|9168.5|119
1605141300000|2020-11-12 00:35:00|9170.6|9169.1|9169.3|9166.9|9171|9169.2|9168.8|9166.6|139
1605141600000|2020-11-12 00:40:00|9169.2|9166.8|9168.5|9167|9169.4|9167.6|9168.3|9166.3|100
1605141900000|2020-11-12 00:45:00|9168.4|9166.9|9167.3|9164.9|9168.8|9167.3|9166.9|9164.9|79
1605142200000|2020-11-12 00:50:00|9167.4|9165|9167.3|9164.9|9167.6|9165.6|9165.8|9163.9|132
1605142500000|2020-11-12 00:55:00|9166.8|9164.4|9165.4|9163.9|9167.1|9165.4|9165.2|9163.3|141
1605142800000|2020-11-12 01:00:00|9165.6|9164.1|9165.2|9162.8|9167.7|9165.8|9164.9|9162.6|211
1605143100000|2020-11-12 01:05:00|9165.1|9162.7|9162.5|9160.1|9165.2|9162.8|9161.6|9159.6|292
1605143400000|2020-11-12 01:10:00|9162.6|9160.2|9162.4|9160|9162.9|9160.9|9161.8|9159.8|176
1605143700000|2020-11-12 01:15:00|9162.5|9160.1|9162.9|9160.5|9163.1|9160.7|9161.3|9159.2|171
1605144000000|2020-11-12 01:20:00|9162.8|9160.4|9160|9157.6|9163.1|9161|9159.8|9157.4|267
1605144300000|2020-11-12 01:25:00|9159.9|9157.5|9160.8|9159.3|9162.2|9160.3|9159.8|9157.5|193
1605144600000|2020-11-12 01:30:00|9160.7|9159.2|9161.9|9159.5|9162.6|9160.4|9160.7|9158.7|203
1605144900000|2020-11-12 01:35:00|9162|9159.6|9162.1|9159.7|9162.4|9160.2|9160.6|9158.6|299
1605145200000|2020-11-12 01:40:00|9162|9159.6|9161.1|9158.7|9162.1|9159.9|9159.7|9157.7|222
1605145500000|2020-11-12 01:45:00|9161|9158.6|9161.8|9160.3|9162.5|9160.4|9160.7|9158.5|206
1605145800000|2020-11-12 01:50:00|9161.9|9160.4|9163.4|9161.9|9164.1|9162.1|9161.2|9159.4|197
1605146100000|2020-11-12 01:55:00|9163.8|9161.4|9162.7|9160.3|9164.3|9162.2|9161.7|9160|177
1605146400000|2020-11-12 02:00:00|9162.6|9160.2|9161.3|9159.8|9162.8|9160.7|9160.7|9159.1|182
1605146700000|2020-11-12 02:05:00|9161.4|9159.9|9162.1|9160.6|9162.5|9160.8|9161.1|9159.3|183
1605147000000|2020-11-12 02:10:00|9162|9160.5|9163|9161.5|9163.9|9161.9|9161.7|9160.2|235
1605147300000|2020-11-12 02:15:00|9162.9|9161.4|9162.7|9161.2|9163.5|9161.8|9162.3|9160.6|205
1605147600000|2020-11-12 02:20:00|9162.6|9161.1|9161.2|9159.7|9162.7|9161.2|9161|9159.2|131
1605147900000|2020-11-12 02:25:00|9161.3|9159.8|9162.2|9160.7|9163.1|9161.1|9161.1|9159.2|97
1605148200000|2020-11-12 02:30:00|9162.1|9160.6|9162|9159.6|9162.9|9161|9161.4|9159.5|134
1605148500000|2020-11-12 02:35:00|9161.9|9159.5|9162|9159.6|9162.2|9160.2|9160.9|9159.2|80
1605148800000|2020-11-12 02:40:00|9161.7|9159.3|9161.6|9160.1|9162.2|9160.2|9161.3|9159.2|110
1605149100000|2020-11-12 02:45:00|9161.7|9160.2|9159.8|9157.4|9163.1|9161.1|9159.8|9157.4|203
1605149400000|2020-11-12 02:50:00|9159.9|9157.5|9158.4|9156.9|9160|9158|9157.4|9155.6|191
1605149700000|2020-11-12 02:55:00|9158.8|9156.4|9162.5|9160.1|9162.5|9160.5|9158.3|9156.3|224
1605150000000|2020-11-12 03:00:00|9162.6|9160.2|9162.1|9160.6|9164.3|9162.4|9162|9160.1|194
1605150300000|2020-11-12 03:05:00|9162.2|9160.7|9164.2|9161.8|9164.3|9162|9162.1|9160.6|108
1605150600000|2020-11-12 03:10:00|9164.1|9161.7|9164.2|9161.8|9164.3|9162.3|9163.1|9161.2|107
1605150900000|2020-11-12 03:15:00|9164|9161.6|9162.6|9160.2|9164.1|9162|9162.1|9160|148
1605151200000|2020-11-12 03:20:00|9162.7|9160.3|9161.9|9159.5|9163.1|9161.2|9161.4|9159.4|112
1605151500000|2020-11-12 03:25:00|9161.8|9159.4|9161.3|9159.8|9162|9160|9161|9159.1|132
1605151800000|2020-11-12 03:30:00|9161.2|9159.7|9162.6|9161.1|9162.7|9161.2|9160.9|9159.2|183
1605152100000|2020-11-12 03:35:00|9162.7|9161.2|9161.7|9159.3|9164.3|9162.8|9161.2|9159.2|220
1605152400000|2020-11-12 03:40:00|9161.6|9159.2|9162|9160.5|9162.6|9160.8|9161.1|9159.1|157
1605152700000|2020-11-12 03:45:00|9161.9|9160.4|9161.2|9159.7|9162.8|9160.9|9161|9159|139
1605153000000|2020-11-12 03:50:00|9161.3|9159.8|9160.4|9158.9|9161.7|9160.2|9160.3|9158.5|118
1605153300000|2020-11-12 03:55:00|9160.5|9159|9161.3|9159.8|9161.8|9159.9|9159.5|9157.6|164
1605153600000|2020-11-12 04:00:00|9161.4|9159.9|9160.2|9157.8|9161.9|9159.9|9159.5|9157.5|173
1605153900000|2020-11-12 04:05:00|9160.3|9157.9|9160.4|9158|9160.9|9158.7|9159.5|9157.6|71
1605154200000|2020-11-12 04:10:00|9160.5|9158.1|9162.7|9160.3|9162.7|9160.7|9159.7|9157.8|128
1605154500000|2020-11-12 04:15:00|9162.3|9160.8|9161.7|9160.2|9162.8|9161|9161.5|9159.5|131
1605154800000|2020-11-12 04:20:00|9161.6|9160.1|9161.6|9159.2|9162.5|9160.4|9160.8|9158.9|193
1605155100000|2020-11-12 04:25:00|9161.5|9159.1|9161.2|9159.7|9161.8|9159.8|9160.3|9158.7|120
1605155400000|2020-11-12 04:30:00|9161.1|9159.6|9161.4|9159|9162.1|9160.1|9160.7|9158.8|160
1605155700000|2020-11-12 04:35:00|9161.5|9159.1|9162.9|9160.5|9163.1|9160.9|9160.9|9159|165
1605156000000|2020-11-12 04:40:00|9163|9160.6|9161.4|9159.9|9163|9161|9161.3|9159.4|163
1605156300000|2020-11-12 04:45:00|9161.5|9160|9161.9|9160.4|9162|9160.5|9160.9|9159.3|122
1605156600000|2020-11-12 04:50:00|9162.3|9159.9|9162.6|9161.1|9163|9161.1|9162.1|9159.9|143
1605156900000|2020-11-12 04:55:00|9162.8|9161.3|9163.3|9161.8|9163.9|9162.2|9162|9160.1|210
1605157200000|2020-11-12 05:00:00|9163.2|9161.7|9163.8|9161.4|9164.1|9162.2|9163.2|9161.2|163
1605157500000|2020-11-12 05:05:00|9163.9|9161.5|9162.8|9160.4|9163.9|9161.7|9162.4|9160|122
1605157800000|2020-11-12 05:10:00|9162.9|9160.5|9162.4|9160|9162.9|9161|9161.6|9159.6|132
1605158100000|2020-11-12 05:15:00|9162.3|9159.9|9162.5|9160.1|9162.7|9160.7|9161.6|9159.5|143
1605158400000|2020-11-12 05:20:00|9162.6|9160.2|9161.5|9160|9162.6|9160.5|9161.4|9159.5|106
1605158700000|2020-11-12 05:25:00|9162.1|9160.6|9162.9|9161.4|9163.8|9161.9|9162.1|9160.2|159
1605159000000|2020-11-12 05:30:00|9163.2|9160.8|9163.4|9161|9163.9|9161.7|9161.8|9159.9|178
1605159300000|2020-11-12 05:35:00|9163.5|9161.1|9162.8|9160.4|9163.8|9161.7|9162.3|9160.4|154
1605159600000|2020-11-12 05:40:00|9162.9|9160.5|9163|9160.6|9163.3|9161.5|9161.9|9160.1|121
1605159900000|2020-11-12 05:45:00|9163.1|9160.7|9162.7|9160.3|9163.1|9160.7|9162.7|9160.3|71
1605160200000|2020-11-12 05:50:00|9162.8|9160.4|9163|9161.5|9163.4|9161.6|9162|9160.1|109
1605160500000|2020-11-12 05:55:00|9162.9|9161.4|9163.3|9160.9|9164.4|9162.4|9162.4|9160.5|181
1605160800000|2020-11-12 06:00:00|9163.2|9160.8|9164.7|9162.3|9165.2|9162.8|9161.8|9159.9|188
1605161100000|2020-11-12 06:05:00|9164.8|9162.4|9164.4|9162|9164.8|9162.7|9163.5|9161.2|168
1605161400000|2020-11-12 06:10:00|9164.3|9161.9|9165.9|9164.4|9166.5|9164.4|9164.3|9161.9|198
1605161700000|2020-11-12 06:15:00|9166.3|9163.9|9167.1|9164.7|9167.8|9165.4|9165|9163|317
1605162000000|2020-11-12 06:20:00|9167.2|9164.8|9167.4|9165|9168.3|9165.9|9167|9164.6|235
1605162300000|2020-11-12 06:25:00|9167.5|9165.1|9167.3|9165.8|9167.9|9165.9|9166.7|9164.4|178
1605162600000|2020-11-12 06:30:00|9167.8|9165.4|9170.2|9167.8|9170.3|9168.4|9167.4|9165|226
1605162900000|2020-11-12 06:35:00|9170.1|9167.7|9169|9167.5|9170.3|9168.4|9168.9|9166.9|189
1605163200000|2020-11-12 06:40:00|9168.9|9167.4|9168.5|9166.1|9169.8|9167.6|9167.1|9165.5|244
1605163500000|2020-11-12 06:45:00|9168.6|9166.2|9167.1|9165.6|9168.6|9166.5|9166.6|9164.8|273
1605163800000|2020-11-12 06:50:00|9167.6|9165.2|9166.8|9164.4|9168.6|9166.5|9165.6|9163.6|275
1605164100000|2020-11-12 06:55:00|9166.7|9164.3|9169.3|9166.9|9169.6|9167.5|9165.7|9163.9|175
1605164400000|2020-11-12 07:00:00|9169.5|9167.1|9169.6|9167.2|9171.9|9169.5|9168|9166|333
1605164700000|2020-11-12 07:05:00|9169.9|9167.5|9170.5|9169|9171.3|9169.3|9169.1|9167.2|334
1605165000000|2020-11-12 07:10:00|9170.4|9168.9|9169.2|9166.8|9170.7|9169|9167.3|9165.8|257
1605165300000|2020-11-12 07:15:00|9169.3|9166.9|9170.3|9167.9|9171.3|9169.5|9167.4|9165.4|349
1605165600000|2020-11-12 07:20:00|9170.2|9167.8|9169.3|9166.9|9170.5|9169|9168.3|9166.3|281
1605165900000|2020-11-12 07:25:00|9169.4|9167|9168.6|9167.1|9170.1|9168.2|9167.4|9165.5|250
1605166200000|2020-11-12 07:30:00|9168.8|9167.3|9169.2|9167.7|9170.7|9169.2|9167.9|9166.4|295
1605166500000|2020-11-12 07:35:00|9169.1|9167.6|9166.5|9165|9169.4|9167.9|9166.3|9164.8|258
1605166800000|2020-11-12 07:40:00|9166.6|9165.1|9163.6|9161.2|9168.2|9166.3|9162.3|9160.4|344
1605167100000|2020-11-12 07:45:00|9163.5|9161.1|9166.9|9165.4|9168.9|9166.8|9163.5|9161.1|400
1605167400000|2020-11-12 07:50:00|9167.1|9165.6|9165.7|9164.2|9167.5|9166|9164.8|9163.3|334
1605167700000|2020-11-12 07:55:00|9165.6|9164.1|9170.4|9168|9171.2|9169.1|9165.3|9163.5|477
1605168000000|2020-11-12 08:00:00|9170.3|9167.9|9162.2|9160.7|9170.3|9168|9161.4|9159.6|703
1605168300000|2020-11-12 08:05:00|9162.4|9160.9|9152.7|9151.2|9162.7|9161|9152.7|9150.9|614
1605168600000|2020-11-12 08:10:00|9153.1|9150.7|9153.5|9152|9156.8|9154.9|9152.5|9150.5|390
1605168900000|2020-11-12 08:15:00|9153.4|9151.9|9156.5|9155|9157.1|9155.3|9153.4|9151.9|430
1605169200000|2020-11-12 08:20:00|9156.6|9155.1|9160.1|9158.6|9160.2|9158.6|9155.3|9153.4|367
1605169500000|2020-11-12 08:25:00|9160.2|9158.7|9153.5|9151.1|9160.5|9159|9152.7|9151|391
1605169800000|2020-11-12 08:30:00|9153.6|9151.2|9153.7|9151.3|9154.2|9152.4|9151.7|9149.9|451
1605170100000|2020-11-12 08:35:00|9153.6|9151.2|9157.5|9156|9158.2|9156.1|9153.2|9151.2|464
1605170400000|2020-11-12 08:40:00|9157.4|9155.9|9161.9|9160.4|9162.2|9160.4|9156.6|9154.7|466
1605170700000|2020-11-12 08:45:00|9162.1|9160.6|9161.5|9160|9165.4|9163.3|9159.7|9158.2|450
1605171000000|2020-11-12 08:50:00|9161.4|9159.9|9158.1|9156.6|9162.3|9160.5|9157.9|9156.1|454
1605171300000|2020-11-12 08:55:00|9158.5|9156.1|9154.6|9153.1|9159.8|9158.3|9153.9|9152.1|373
1605171600000|2020-11-12 09:00:00|9154.7|9153.2|9154|9151.6|9154.7|9153.2|9148.6|9146.6|466
1605171900000|2020-11-12 09:05:00|9153.5|9152|9155.8|9154.3|9156.3|9154.3|9152.8|9150.8|298
1605172200000|2020-11-12 09:10:00|9155.7|9154.2|9156.2|9154.7|9157.9|9156.1|9155.2|9153.3|347
1605172500000|2020-11-12 09:15:00|9156.3|9154.8|9153.4|9151.9|9156.5|9154.8|9151.7|9149.8|337
1605172800000|2020-11-12 09:20:00|9154.1|9151.7|9148.6|9147.1|9154.1|9152.2|9147.8|9145.7|415
1605173100000|2020-11-12 09:25:00|9148.7|9147.2|9146|9143.6|9149.1|9147.6|9145.7|9143.6|393
1605173400000|2020-11-12 09:30:00|9145.5|9144|9141|9139.5|9145.9|9144.4|9138.6|9136.6|522
1605173700000|2020-11-12 09:35:00|9140.6|9139.1|9140.6|9138.2|9142.7|9141|9139.1|9137.6|527
1605174000000|2020-11-12 09:40:00|9140.5|9138.1|9137.4|9135|9140.7|9139.2|9135.1|9133.6|403
1605174300000|2020-11-12 09:45:00|9137.5|9135.1|9138.1|9136.6|9138.5|9136.9|9136.6|9135.1|392
1605174600000|2020-11-12 09:50:00|9138.2|9136.7|9138.9|9137.4|9139.1|9137.6|9135.9|9134.2|471
1605174900000|2020-11-12 09:55:00|9139.1|9137.6|9141.3|9138.9|9141.6|9139.7|9137.8|9136.3|304
1605175200000|2020-11-12 10:00:00|9141.4|9139|9136.6|9135.1|9141.5|9139.8|9135.3|9133.8|479
1605175500000|2020-11-12 10:05:00|9136.5|9135|9136.3|9134.8|9137.5|9135.9|9134.4|9132.4|423
1605175800000|2020-11-12 10:10:00|9136.2|9134.7|9135.7|9134.2|9136.2|9134.7|9133.5|9131.9|335
1605176100000|2020-11-12 10:15:00|9135.8|9134.3|9134.4|9132.9|9137|9135.5|9134.3|9132.4|275
1605176400000|2020-11-12 10:20:00|9134.5|9133|9141.9|9139.5|9142.1|9139.7|9134.2|9132.7|445
1605176700000|2020-11-12 10:25:00|9141.8|9139.4|9141.9|9139.5|9142.7|9141.2|9139.9|9138.2|292
1605177000000|2020-11-12 10:30:00|9142|9139.6|9137.6|9136.1|9142|9139.8|9137.4|9135.9|347
1605177300000|2020-11-12 10:35:00|9137.5|9136|9139.4|9137.9|9140.5|9139|9137|9135.5|333
1605177600000|2020-11-12 10:40:00|9139.6|9138.1|9140.5|9139|9140.7|9139.2|9137|9135.5|399
1605177900000|2020-11-12 10:45:00|9140.7|9139.2|9143.8|9142.3|9144.1|9142.5|9138.7|9136.9|423
1605178200000|2020-11-12 10:50:00|9143.9|9142.4|9142.2|9140.7|9144.6|9143.1|9142.1|9140.6|294
1605178500000|2020-11-12 10:55:00|9142.1|9140.6|9145.3|9143.8|9145.5|9143.9|9141.5|9140|202
1605178800000|2020-11-12 11:00:00|9145.2|9143.7|9142.9|9141.4|9145.3|9143.8|9141|9139.2|299
1605179100000|2020-11-12 11:05:00|9143|9141.5|9139.9|9138.4|9143.1|9141.6|9139.5|9138|303
1605179400000|2020-11-12 11:10:00|9139.8|9138.3|9139.4|9137.9|9141|9139.5|9138|9136.5|409
1605179700000|2020-11-12 11:15:00|9139.6|9138.1|9142.3|9140.8|9142.8|9141.3|9139.5|9138|332
1605180000000|2020-11-12 11:20:00|9142.4|9140.9|9143.9|9142.4|9144.3|9142.8|9141.6|9140.1|312
1605180300000|2020-11-12 11:25:00|9143.8|9142.3|9142.1|9140.6|9143.9|9142.4|9141.7|9140.2|286
1605180600000|2020-11-12 11:30:00|9142|9140.5|9143.7|9142.2|9144.4|9142.5|9141.7|9140.2|309
1605180900000|2020-11-12 11:35:00|9143.8|9142.3|9142.9|9141.4|9144.6|9143.1|9141.7|9140.2|326
1605181200000|2020-11-12 11:40:00|9142.8|9141.3|9143.7|9141.3|9143.7|9142|9140.5|9138.8|226
1605181500000|2020-11-12 11:45:00|9143.6|9141.2|9146.4|9144.9|9146.5|9145|9143.3|9141|208
1605181800000|2020-11-12 11:50:00|9145.9|9144.4|9146.5|9145|9147.4|9145.7|9144.4|9142.8|258
1605182100000|2020-11-12 11:55:00|9146.4|9144.9|9147.3|9145.8|9148.7|9147.2|9145.8|9144.1|337
1605182400000|2020-11-12 12:00:00|9147.2|9145.7|9147|9145.5|9147.6|9145.8|9145.4|9143.9|336
1605182700000|2020-11-12 12:05:00|9146.9|9145.4|9148.3|9146.8|9149.1|9147.6|9145.9|9144.1|362
1605183000000|2020-11-12 12:10:00|9148|9146.5|9149.4|9147.9|9149.9|9148.4|9147.5|9145.7|295
1605183300000|2020-11-12 12:15:00|9149.5|9148|9146.3|9144.8|9149.7|9148.2|9146.1|9144.2|316
1605183600000|2020-11-12 12:20:00|9146.2|9144.7|9146|9144.5|9147.6|9146.1|9145|9143.2|265
1605183900000|2020-11-12 12:25:00|9146.1|9144.6|9148.7|9147.2|9148.9|9147.4|9145.9|9144.2|313
1605184200000|2020-11-12 12:30:00|9148.8|9147.3|9153.6|9152.1|9154|9152.5|9148.2|9146.4|349
1605184500000|2020-11-12 12:35:00|9153.7|9152.2|9154.1|9152.6|9155.3|9153.8|9152.1|9150.6|271
1605184800000|2020-11-12 12:40:00|9154|9152.5|9156.3|9154.8|9156.3|9154.8|9153.2|9151.7|393
1605185100000|2020-11-12 12:45:00|9156.2|9154.7|9157.2|9155.7|9158.4|9156.5|9155.3|9153.8|288
1605185400000|2020-11-12 12:50:00|9157.1|9155.6|9158|9156.5|9160.4|9158.6|9156.1|9154.6|428
1605185700000|2020-11-12 12:55:00|9157.9|9156.4|9158.9|9157.4|9160.1|9158.4|9155.3|9153.8|509
1605186000000|2020-11-12 13:00:00|9158.7|9157.2|9161.1|9159.6|9163.7|9161.7|9158.2|9156.7|409
1605186300000|2020-11-12 13:05:00|9161|9159.5|9164.4|9162.9|9165.1|9163.6|9160.3|9158.4|527
1605186600000|2020-11-12 13:10:00|9164.3|9162.8|9164.1|9162.6|9165.2|9163.4|9162.3|9160.7|386
1605186900000|2020-11-12 13:15:00|9164|9162.5|9163.7|9161.3|9164.7|9163|9162.1|9160.2|356
1605187200000|2020-11-12 13:20:00|9163.8|9161.4|9161.9|9160.4|9165.5|9164|9161.9|9160.3|398
1605187500000|2020-11-12 13:25:00|9162|9160.5|9159.8|9156.8|9163|9161.5|9158.3|9156|428
1605187800000|2020-11-12 13:30:00|9159.9|9156.7|9154.6|9153.1|9160.2|9157.4|9154.2|9152.2|552
1605188100000|2020-11-12 13:35:00|9154.4|9152.9|9156.3|9154.8|9157.8|9156.3|9154.1|9152.6|498
1605188400000|2020-11-12 13:40:00|9156.2|9154.7|9157.5|9156|9159.4|9157.9|9156.1|9154.6|374
1605188700000|2020-11-12 13:45:00|9157.6|9156.1|9153.7|9152.2|9158.7|9157.2|9152.3|9150.8|459
1605189000000|2020-11-12 13:50:00|9153.6|9152.1|9147.9|9146.4|9154.1|9152.6|9147.5|9146|502
1605189300000|2020-11-12 13:55:00|9148.2|9146.7|9144.4|9142.9|9149.2|9147.7|9143.6|9142|561
1605189600000|2020-11-12 14:00:00|9144.5|9143|9144.9|9143.4|9147.1|9145.2|9140.6|9138.5|494
1605189900000|2020-11-12 14:05:00|9144.7|9143.2|9148|9145.6|9148.1|9146|9143.8|9141.9|613
1605190200000|2020-11-12 14:10:00|9148.1|9145.7|9146.8|9144.4|9149.1|9147.1|9145.3|9143.6|575
1605190500000|2020-11-12 14:15:00|9146.7|9144.3|9148.7|9147.2|9150.3|9148.3|9145.9|9144|600
1605190800000|2020-11-12 14:20:00|9148.8|9147.3|9145.5|9144|9149.7|9147.9|9145.4|9143.2|583
1605191100000|2020-11-12 14:25:00|9145.6|9144.1|9149.7|9148.2|9150.5|9148.6|9145.4|9143.9|329
1605191400000|2020-11-12 14:30:00|9149.6|9148.1|9147.9|9146.4|9151.5|9149.5|9147.2|9145.3|308
1605191700000|2020-11-12 14:35:00|9147.8|9146.3|9150.5|9149|9152.2|9150.2|9146.5|9145|491
1605192000000|2020-11-12 14:40:00|9150.6|9149.1|9151.1|9149.6|9153.8|9152.1|9149.8|9148.3|557
1605192300000|2020-11-12 14:45:00|9151|9149.5|9151.2|9148.8|9152|9150.5|9147.9|9146.4|538
1605192600000|2020-11-12 14:50:00|9150.8|9149.3|9148.2|9146.7|9151.2|9149.5|9147.6|9145.9|456
1605192900000|2020-11-12 14:55:00|9148.1|9146.6|9148|9146.5|9148.9|9147.4|9145.6|9144.1|389
1605193200000|2020-11-12 15:00:00|9147.9|9146.4|9149.3|9147.8|9150.9|9149|9145.6|9144.1|529
1605193500000|2020-11-12 15:05:00|9149.5|9148|9145.8|9144.3|9149.6|9148|9145.5|9143.6|616
1605193800000|2020-11-12 15:10:00|9146.2|9143.8|9142|9140.5|9147.6|9145.6|9141.2|9139.4|499
1605194100000|2020-11-12 15:15:00|9142.1|9140.6|9141.9|9140.4|9142.6|9141|9139.4|9137.5|422
1605194400000|2020-11-12 15:20:00|9141.8|9140.3|9144|9142.5|9144.6|9143.1|9138|9136.5|565
1605194700000|2020-11-12 15:25:00|9144.1|9142.6|9142.9|9141.4|9144.1|9142.6|9140.3|9138.4|416
1605195000000|2020-11-12 15:30:00|9142.8|9141.3|9142.9|9141.4|9144.4|9142.8|9141|9139.5|439
1605195300000|2020-11-12 15:35:00|9143|9141.5|9142|9140.5|9145.3|9143.4|9141.1|9139.4|429
1605195600000|2020-11-12 15:40:00|9141.8|9140.3|9138.4|9136.9|9142.7|9141.1|9137.3|9135.8|401
1605195900000|2020-11-12 15:45:00|9138.3|9136.8|9135|9133.5|9138.4|9136.9|9134.5|9132.6|417
1605196200000|2020-11-12 15:50:00|9134.9|9133.4|9139.9|9138.4|9140.1|9138.6|9134.7|9132.9|433
1605196500000|2020-11-12 15:55:00|9139.8|9138.3|9140.3|9138.8|9142.6|9140.8|9137.9|9135.9|494
1605196800000|2020-11-12 16:00:00|9140.2|9138.7|9139.8|9138.3|9141.3|9139.7|9139|9137.5|356
1605197100000|2020-11-12 16:05:00|9139.7|9138.2|9136.4|9134.9|9140.6|9138.6|9136|9134.1|355
1605197400000|2020-11-12 16:10:00|9136.8|9134.4|9136.4|9134|9138.7|9137.2|9135.5|9133.9|336
1605197700000|2020-11-12 16:15:00|9136|9134.5|9137.5|9136|9139|9137|9135.6|9133.6|305
1605198000000|2020-11-12 16:20:00|9137.4|9135.9|9137.6|9136.1|9138.8|9137.2|9136.7|9134.8|353
1605198300000|2020-11-12 16:25:00|9138|9135.6|9133.1|9131.6|9138.6|9137.1|9132.3|9130.2|412
1605198600000|2020-11-12 16:30:00|9133.2|9131.7|9136.8|9135.3|9137.5|9136|9133.2|9131.7|519
1605198900000|2020-11-12 16:35:00|9137|9135.5|9139.1|9137.6|9139.9|9138.4|9136.3|9134.8|406
1605199200000|2020-11-12 16:40:00|9139.4|9137.9|9137.8|9136.3|9140.4|9138.6|9137.1|9135.4|300
1605199500000|2020-11-12 16:45:00|9137.4|9135.9|9138.7|9137.2|9139.6|9137.9|9136.3|9134.5|428
1605199800000|2020-11-12 16:50:00|9138.2|9136.7|9135.5|9134|9138.5|9136.7|9135.4|9133.9|400
1605200100000|2020-11-12 16:55:00|9135.4|9133.9|9137.8|9136.3|9138.5|9137|9135.1|9133.6|317
1605200400000|2020-11-12 17:00:00|9137.7|9136.2|9138.6|9137.1|9138.6|9137.1|9136.3|9134.8|301
1605200700000|2020-11-12 17:05:00|9138.5|9137|9138.5|9136.1|9142.5|9140.7|9137.6|9135.6|371
1605201000000|2020-11-12 17:10:00|9138.3|9135.9|9140.3|9137.9|9140.6|9138.7|9138|9135.9|334
1605201300000|2020-11-12 17:15:00|9140.4|9138|9143.9|9142.4|9144.8|9142.6|9140.3|9137.9|281
1605201600000|2020-11-12 17:20:00|9144|9142.5|9143.9|9142.4|9145.6|9144.1|9143.1|9141.6|284
1605201900000|2020-11-12 17:25:00|9143.8|9142.3|9146.5|9145|9147.4|9145.9|9143.8|9142.3|273
1605202200000|2020-11-12 17:30:00|9146.6|9145.1|9147.7|9146.2|9147.8|9146.3|9146.3|9144.8|261
1605202500000|2020-11-12 17:35:00|9147.8|9146.3|9150.8|9149.3|9150.9|9149.4|9147.4|9145.9|314
1605202800000|2020-11-12 17:40:00|9150.9|9149.4|9153.8|9152.3|9154.7|9153|9150|9148.5|364
1605203100000|2020-11-12 17:45:00|9153.7|9152.2|9153.2|9151.7|9154.1|9152.6|9152.1|9150.6|373
1605203400000|2020-11-12 17:50:00|9153.4|9151.9|9151.3|9149.8|9154.8|9153.3|9150.8|9148.9|406
1605203700000|2020-11-12 17:55:00|9151.2|9149.7|9152|9150.5|9153.4|9151.8|9151.2|9149.7|470
1605204000000|2020-11-12 18:00:00|9152.1|9150.6|9153|9151.5|9155.4|9153.9|9152.1|9150.6|386
1605204300000|2020-11-12 18:05:00|9153.1|9151.6|9153.2|9151.7|9155.4|9153.9|9152.8|9151.3|332
1605204600000|2020-11-12 18:10:00|9153.4|9151|9150|9147.6|9154.7|9153.2|9149.7|9147.5|432
1605204900000|2020-11-12 18:15:00|9150.2|9147.8|9152.9|9151.4|9153.2|9151.4|9149.8|9147.8|343
1605205200000|2020-11-12 18:20:00|9153.6|9151.2|9154.7|9153.2|9155.8|9154.3|9151.6|9149.9|295
1605205500000|2020-11-12 18:25:00|9154.8|9153.3|9151.5|9150|9154.8|9153.3|9149.7|9147.8|309
1605205800000|2020-11-12 18:30:00|9151.4|9149.9|9150.7|9149.2|9152.3|9150.8|9150.7|9149|286
1605206100000|2020-11-12 18:35:00|9150.8|9149.3|9149.6|9148.1|9151.8|9150.3|9149.4|9147.9|270
1605206400000|2020-11-12 18:40:00|9149.5|9148|9149.3|9147.8|9150|9148.5|9147.9|9146.3|323
1605206700000|2020-11-12 18:45:00|9149.4|9147.9|9147.9|9146.4|9150.2|9148.6|9147.7|9146.2|287
1605207000000|2020-11-12 18:50:00|9147.8|9146.3|9147.5|9146|9148|9146.5|9146.4|9144.7|265
1605207300000|2020-11-12 18:55:00|9147.4|9145.9|9147.1|9145.6|9148.6|9147.1|9146.9|9145.2|243
1605207600000|2020-11-12 19:00:00|9147.2|9145.7|9148|9146.5|9148.6|9147.1|9146.6|9145.1|260
1605207900000|2020-11-12 19:05:00|9148.1|9146.6|9151.8|9150.3|9152|9150.4|9147.9|9146.4|209
1605208200000|2020-11-12 19:10:00|9151.6|9150.1|9152.2|9150.7|9153.5|9151.8|9151.1|9149.5|287
1605208500000|2020-11-12 19:15:00|9152.3|9150.8|9154.1|9152.6|9154.7|9152.7|9152.1|9150.5|277
1605208800000|2020-11-12 19:20:00|9154|9152.5|9152.3|9150.8|9154.6|9152.6|9151.7|9149.8|394
1605209100000|2020-11-12 19:25:00|9152.9|9150.5|9152|9150.5|9153.1|9151.2|9151|9149.3|308
1605209400000|2020-11-12 19:30:00|9152.1|9150.6|9152.1|9149.7|9152.7|9151|9150.1|9148.6|316
1605209700000|2020-11-12 19:35:00|9152.2|9149.8|9152|9150.5|9152.8|9150.9|9150.2|9148.7|272
1605210000000|2020-11-12 19:40:00|9151.9|9150.4|9153.6|9152.1|9154|9152.1|9151.6|9149.8|226
1605210300000|2020-11-12 19:45:00|9153.5|9152|9154.6|9153.1|9154.9|9153.2|9152.9|9151.1|319
1605210600000|2020-11-12 19:50:00|9154.5|9153|9152.8|9151.3|9154.8|9153.3|9152.6|9150.9|236
1605210900000|2020-11-12 19:55:00|9152.9|9151.4|9149.7|9148.2|9153.4|9151.5|9147.2|9145.2|488
1605211200000|2020-11-12 20:00:00|9149.6|9148.1|9152.4|9150.9|9153.2|9151.3|9148.9|9147.1|368
1605211500000|2020-11-12 20:05:00|9152.7|9151.2|9153.9|9152.4|9154.4|9152.9|9151.8|9149.8|335
1605211800000|2020-11-12 20:10:00|9154|9152.5|9154.6|9153.1|9155.1|9153.3|9153.5|9152|284
1605212100000|2020-11-12 20:15:00|9154.5|9153|9152.2|9150.7|9155|9153.1|9151.9|9150.1|291
1605212400000|2020-11-12 20:20:00|9152.3|9150.8|9152.1|9149.7|9153.5|9151.6|9151.5|9149.6|305
1605212700000|2020-11-12 20:25:00|9152.2|9149.8|9154.8|9153.3|9154.9|9153.4|9151.7|9149.6|303
1605213000000|2020-11-12 20:30:00|9155.1|9152.7|9153.9|9152.4|9155.4|9153.3|9153.5|9151.5|242
1605213300000|2020-11-12 20:35:00|9154|9152.5|9153.5|9151.1|9155.2|9153.3|9153|9151|270
1605213600000|2020-11-12 20:40:00|9153|9151.5|9153.5|9151.1|9154.1|9152|9152.1|9150.3|315
1605213900000|2020-11-12 20:45:00|9153.6|9151.2|9154.7|9153.2|9156.1|9154.3|9153|9151.2|293
1605214200000|2020-11-12 20:50:00|9154.8|9153.3|9155.3|9153.8|9157.5|9155.6|9153.8|9152|359
1605214500000|2020-11-12 20:55:00|9155.4|9153.9|9153.5|9152|9156.3|9154.8|9153.4|9151.8|274
1605214800000|2020-11-12 21:00:00|9153.4|9151.9|9154.2|9151.8|9154.5|9152.4|9152.7|9150.7|197
1605215100000|2020-11-12 21:05:00|9154.1|9151.7|9154.4|9152|9155|9152.6|9153|9151|100
1605215400000|2020-11-12 21:10:00|9154.5|9152.1|9154.2|9151.8|9154.7|9152.7|9153.2|9151.1|141
1605215700000|2020-11-12 21:15:00|9154.3|9151.9|9154.5|9152.1|9155.3|9153.3|9154.2|9151.8|114
1605216000000|2020-11-12 21:20:00|9154.6|9152.2|9154.4|9152|9154.6|9152.2|9153.8|9151.4|135
1605216300000|2020-11-12 21:25:00|9154.3|9151.9|9154.1|9152.6|9155.1|9152.8|9153.8|9151.8|112
1605216600000|2020-11-12 21:30:00|9154.2|9152.7|9153.4|9151|9155|9152.9|9152.8|9150.8|109
1605216900000|2020-11-12 21:35:00|9152.9|9151.4|9153|9150.6|9153.6|9151.6|9151.9|9150|84
1605217200000|2020-11-12 21:40:00|9152.9|9150.5|9152.5|9150.1|9153|9151.1|9152.1|9150.1|63
1605217500000|2020-11-12 21:45:00|9152.6|9150.2|9152.1|9149.7|9153.6|9151.2|9151.8|9149.4|111
1605217800000|2020-11-12 21:50:00|9152|9149.6|9152.6|9150.2|9152.8|9150.4|9151.7|9149.3|132
1605218100000|2020-11-12 21:55:00|9152.4|9150|9152.7|9149.7|9153.9|9150.7|9151.8|9148.9|229
1605218400000|2020-11-12 22:00:00|9152.8|9149.6|9149.9|9146.6|9153.3|9149.6|9149|9145.5|38
1605218700000|2020-11-12 22:05:00|9150.3|9145.3|9150.1|9145.1|9152.4|9147.4|9148.5|9143.5|140
1605219000000|2020-11-12 22:10:00|9149.1|9146.2|9149.1|9146.1|9152.1|9147.1|9148.7|9143.7|85
1605219300000|2020-11-12 22:15:00|9150.9|9145.9|9149.1|9146.1|9151.2|9147.5|9149.1|9144.2|73
1605219600000|2020-11-12 22:20:00|9150.6|9145.6|9150.7|9145.7|9151.9|9148|9149|9144|92
1605219900000|2020-11-12 22:25:00|9150.5|9145.5|9150.2|9145.2|9151.3|9146.3|9149.7|9144.7|86
1605220200000|2020-11-12 22:30:00|9150.6|9145.6|9150.5|9145.5|9151.4|9146.4|9149.9|9144.9|176
1605220500000|2020-11-12 22:35:00|9150.4|9145.4|9151|9146|9151.9|9146.9|9150.3|9145.3|149
1605220800000|2020-11-12 22:40:00|9151.1|9146.1|9150.6|9145.6|9151.5|9146.5|9150.3|9145.3|154
1605221100000|2020-11-12 22:45:00|9150.5|9145.5|9150.5|9145.5|9150.9|9145.9|9150|9145|190
1605221400000|2020-11-12 22:50:00|9150.6|9145.6|9150.6|9145.6|9150.9|9145.9|9150.2|9145.2|136
1605221700000|2020-11-12 22:55:00|9150.8|9145.8|9150.3|9145.3|9151.2|9146.2|9150.2|9145.2|129
1605222000000|2020-11-12 23:00:00|9150.4|9145.4|9151|9147.8|9152.3|9148.2|9150.4|9145.4|473
1605222300000|2020-11-12 23:05:00|9151.4|9147.4|9150.7|9147.9|9151.4|9148.5|9150.5|9147.2|397
1605222600000|2020-11-12 23:10:00|9150.6|9148|9150.6|9148|9151.3|9148.6|9149.3|9146.3|320
1605222900000|2020-11-12 23:15:00|9150.5|9148.2|9150.5|9148.1|9150.8|9148.4|9150.3|9147.9|188
1605223200000|2020-11-12 23:20:00|9150.7|9148.3|9149.6|9147.2|9151.4|9149|9149.2|9146.8|247
1605223500000|2020-11-12 23:25:00|9149.7|9147.3|9149.6|9147.2|9150|9147.6|9148.3|9145.9|194
1605223800000|2020-11-12 23:30:00|9149.8|9147.4|9149.6|9147.2|9149.8|9147.4|9149.3|9146.9|178
1605224100000|2020-11-12 23:35:00|9149.5|9147.1|9149.9|9147.5|9150.1|9147.7|9149.3|9146.9|145
1605224400000|2020-11-12 23:40:00|9149.8|9147.4|9150.8|9148.4|9150.8|9148.4|9149.5|9147.1|109
1605224700000|2020-11-12 23:45:00|9150.7|9148.3|9150.4|9148|9150.8|9148.4|9150.2|9147.8|127
1605225000000|2020-11-12 23:50:00|9150.3|9147.9|9150.3|9147.9|9150.6|9148.2|9150.1|9147.7|70
1605225300000|2020-11-12 23:55:00|9150.4|9148|9150|9147.6|9150.9|9149|9149.9|9147.5|86
1605225600000|2020-11-13 00:00:00|9149.9|9147.5|9147|9144.6|9150.2|9147.8|9144.8|9142.5|218
1605225900000|2020-11-13 00:05:00|9147.1|9144.7|9147.3|9144.9|9147.9|9145.9|9146.4|9144.2|194
1605226200000|2020-11-13 00:10:00|9147.2|9144.8|9146.9|9144.5|9147.8|9145.9|9146.2|9144.2|178
1605226500000|2020-11-13 00:15:00|9146.8|9144.4|9146.4|9144|9146.9|9144.5|9146.3|9143.9|39
1605226800000|2020-11-13 00:20:00|9146.5|9144.1|9144.7|9142.3|9146.6|9144.5|9144.1|9142.2|136
1605227100000|2020-11-13 00:25:00|9144.8|9142.4|9144|9141.6|9144.8|9142.9|9143.9|9141.5|109
1605227400000|2020-11-13 00:30:00|9144.1|9141.7|9144|9141.6|9145.2|9142.8|9143.4|9141.4|107
1605227700000|2020-11-13 00:35:00|9143.9|9141.5|9143.9|9141.5|9144.6|9142.3|9143.4|9141.4|130
1605228000000|2020-11-13 00:40:00|9144|9141.6|9143.9|9141.5|9144.5|9142.1|9142.9|9140.8|109
1605228300000|2020-11-13 00:45:00|9144|9141.6|9144.6|9142.2|9144.9|9143|9143.4|9141|107
1605228600000|2020-11-13 00:50:00|9144.3|9142.8|9144.1|9141.7|9144.8|9142.9|9142|9139.7|259
1605228900000|2020-11-13 00:55:00|9144|9141.6|9144.8|9142.4|9144.8|9142.4|9140.9|9138.9|264
1605229200000|2020-11-13 01:00:00|9144.7|9142.3|9145.8|9143.4|9146.2|9144.2|9143.2|9141.2|334
1605229500000|2020-11-13 01:05:00|9145.9|9143.5|9145.4|9143|9146.2|9143.9|9144|9142|141
1605229800000|2020-11-13 01:10:00|9145.3|9142.9|9145.9|9143.5|9146.2|9144.3|9144.5|9142.6|178
1605230100000|2020-11-13 01:15:00|9145.8|9143.4|9142.7|9140.3|9145.9|9143.5|9142.3|9140.2|152
1605230400000|2020-11-13 01:20:00|9142.9|9140.5|9143.5|9141.1|9143.8|9141.8|9141.9|9140|175
1605230700000|2020-11-13 01:25:00|9143.4|9141|9143.2|9141.7|9143.8|9141.8|9142.4|9140.5|153
1605231000000|2020-11-13 01:30:00|9143.3|9141.8|9143.9|9142.4|9144.8|9142.9|9143.1|9141.1|243
1605231300000|2020-11-13 01:35:00|9144|9142.5|9142.7|9141.2|9144.4|9142.5|9142.1|9140.2|396
1605231600000|2020-11-13 01:40:00|9142.6|9141.1|9143.4|9141|9144|9142.3|9141.6|9139.6|274
1605231900000|2020-11-13 01:45:00|9143.5|9141.1|9143.9|9142.4|9145|9143.1|9142.8|9141.1|267
1605232200000|2020-11-13 01:50:00|9144|9142.5|9142.7|9140.3|9144.7|9142.8|9141.2|9139.4|249
1605232500000|2020-11-13 01:55:00|9142.5|9141|9144.7|9143.2|9146.9|9145|9142.4|9140.7|389
1605232800000|2020-11-13 02:00:00|9145.6|9143.3|9147.1|9144.7|9147.7|9146|9145.2|9143|268
1605233100000|2020-11-13 02:05:00|9147|9144.6|9146.3|9143.9|9147.1|9145.6|9144.9|9143|211
1605233400000|2020-11-13 02:10:00|9146.2|9143.8|9146.6|9145.1|9147.6|9145.8|9146|9143.8|110
1605233700000|2020-11-13 02:15:00|9146.7|9145.2|9147.9|9146.4|9148.4|9146.5|9146.2|9144.7|135
1605234000000|2020-11-13 02:20:00|9148|9146.5|9148.2|9146.7|9149|9147.2|9147.2|9145.3|189
1605234300000|2020-11-13 02:25:00|9148.1|9146.6|9148.6|9146.2|9149|9147.2|9147.4|9145.8|174
1605234600000|2020-11-13 02:30:00|9148.7|9146.3|9146.9|9145.4|9149|9147.3|9146.6|9144.8|170
1605234900000|2020-11-13 02:35:00|9147|9145.5|9145.6|9144.1|9147.9|9146|9145.3|9143.3|197
1605235200000|2020-11-13 02:40:00|9145.5|9144|9145.8|9144.3|9146.7|9145.2|9145.2|9143.3|178
1605235500000|2020-11-13 02:45:00|9145.9|9144.4|9148.3|9145.9|9148.3|9146.4|9145.6|9143.6|212
1605235800000|2020-11-13 02:50:00|9147.9|9146.4|9148.2|9146.7|9149.2|9147.2|9147.3|9145.3|222
1605236100000|2020-11-13 02:55:00|9148.1|9146.6|9148.4|9146|9148.8|9146.7|9146.9|9144.9|232
1605236400000|2020-11-13 03:00:00|9148.3|9145.9|9150.6|9149.1|9150.9|9149.1|9148.2|9145.8|212
1605236700000|2020-11-13 03:05:00|9150.5|9149|9149.3|9146.9|9151.6|9149.7|9148.9|9146.6|212
1605237000000|2020-11-13 03:10:00|9149.4|9147|9149.8|9148.3|9151.5|9149.6|9148.8|9146.9|153
1605237300000|2020-11-13 03:15:00|9149.9|9148.4|9148.7|9147.2|9150.7|9148.4|9148.6|9146.7|151
1605237600000|2020-11-13 03:20:00|9148.6|9147.1|9149.7|9147.3|9149.8|9147.8|9148.6|9146.6|113
1605237900000|2020-11-13 03:25:00|9148.9|9147.4|9149.7|9148.2|9150.4|9148.8|9148.7|9146.8|117
1605238200000|2020-11-13 03:30:00|9149.8|9148.3|9149.2|9147.7|9150.5|9148.5|9148.8|9146.8|127
1605238500000|2020-11-13 03:35:00|9149.3|9147.8|9150.9|9148.5|9150.9|9148.9|9149|9146.9|85
1605238800000|2020-11-13 03:40:00|9150.8|9148.4|9151.3|9148.9|9151.3|9149.2|9149.6|9147.6|121
1605239100000|2020-11-13 03:45:00|9151.2|9148.8|9151.5|9150|9151.6|9150.1|9150.1|9148|141
1605239400000|2020-11-13 03:50:00|9151.6|9150.1|9153.2|9150.8|9153.3|9151.3|9150.8|9149.2|145
1605239700000|2020-11-13 03:55:00|9153.5|9151.1|9151.1|9149.6|9153.5|9151.7|9150.8|9149|200
1605240000000|2020-11-13 04:00:00|9151.2|9149.7|9151.7|9150.2|9152.2|9150.6|9151.2|9149.5|99
1605240300000|2020-11-13 04:05:00|9151.6|9150.1|9151.1|9149.6|9151.8|9150.2|9150.5|9148.9|141
1605240600000|2020-11-13 04:10:00|9150.9|9149.4|9151|9149.5|9152.3|9150.2|9150.4|9148.9|149
1605240900000|2020-11-13 04:15:00|9150.9|9149.4|9150|9148.5|9151.6|9149.7|9149.9|9148.1|128
1605241200000|2020-11-13 04:20:00|9150.1|9148.6|9151|9149.5|9151.3|9149.7|9150.1|9148.6|154
1605241500000|2020-11-13 04:25:00|9150.9|9149.4|9150.6|9149.1|9151.6|9149.7|9150.1|9148.2|98
1605241800000|2020-11-13 04:30:00|9150.7|9149.2|9150.4|9148.9|9151.3|9149.3|9150.3|9148.4|126
1605242100000|2020-11-13 04:35:00|9150.9|9148.5|9150.4|9148.9|9151.3|9149.4|9150.3|9148.3|86
1605242400000|2020-11-13 04:40:00|9150.5|9149|9151.2|9148.8|9151.3|9149.5|9150.3|9148.4|79
1605242700000|2020-11-13 04:45:00|9151.3|9148.9|9151|9149.5|9151.3|9149.5|9150.5|9148.6|75
1605243000000|2020-11-13 04:50:00|9151.1|9149.6|9149.1|9146.7|9151.1|9149.6|9148.5|9146.5|94
1605243300000|2020-11-13 04:55:00|9149.2|9146.8|9149.4|9147.9|9149.7|9148|9148.6|9146.7|86
1605243600000|2020-11-13 05:00:00|9149.2|9147.7|9149.1|9147.6|9149.8|9147.9|9148.4|9146.5|150
1605243900000|2020-11-13 05:05:00|9149.4|9147.9|9149.4|9147.9|9149.9|9148.1|9149.3|9147.5|82
1605244200000|2020-11-13 05:10:00|9149.5|9148|9149.5|9148|9150.2|9148.7|9149.3|9147.4|82
1605244500000|2020-11-13 05:15:00|9149.4|9147.9|9149.8|9147.4|9149.8|9148|9148.9|9147.2|99
1605244800000|2020-11-13 05:20:00|9149.7|9147.3|9149.4|9147|9149.8|9148|9148.7|9146.7|66
1605245100000|2020-11-13 05:25:00|9149.3|9146.9|9148|9145.6|9149.4|9147.7|9147.7|9145.5|107
1605245400000|2020-11-13 05:30:00|9147.9|9145.5|9146.9|9145.4|9148.3|9146.3|9146.8|9145.3|74
1605245700000|2020-11-13 05:35:00|9146.8|9145.3|9147|9145.5|9147.4|9145.6|9146|9144.1|84
1605246000000|2020-11-13 05:40:00|9146.8|9145.3|9146.1|9144.6|9146.8|9145.3|9145.6|9143.7|103
1605246300000|2020-11-13 05:45:00|9146.2|9144.7|9145.9|9144.4|9146.6|9144.7|9145.9|9144.1|84
1605246600000|2020-11-13 05:50:00|9146|9144.5|9143.6|9142.1|9146|9144.5|9143.3|9141.2|171
1605246900000|2020-11-13 05:55:00|9143.7|9142.2|9144.9|9143.4|9145|9143.5|9142.8|9141.3|169
1605247200000|2020-11-13 06:00:00|9144.6|9143.1|9144.9|9143.4|9147.5|9145.7|9143.5|9142|211
1605247500000|2020-11-13 06:05:00|9144.8|9143.3|9146.9|9145.4|9148.3|9146.2|9144.8|9143.3|173
1605247800000|2020-11-13 06:10:00|9147|9145.5|9148.1|9145.7|9148.3|9146.4|9146.7|9145.2|124
1605248100000|2020-11-13 06:15:00|9148.2|9145.8|9147.6|9146.1|9148.6|9147.1|9147.6|9145.7|116
1605248400000|2020-11-13 06:20:00|9147.7|9146.2|9147.3|9144.9|9147.7|9146.2|9146.5|9144.7|136
1605248700000|2020-11-13 06:25:00|9147.4|9145|9146.9|9145.4|9147.5|9145.5|9146.7|9144.9|104
1605249000000|2020-11-13 06:30:00|9147|9145.5|9147.4|9145|9147.4|9145.5|9145.4|9143.6|119
1605249300000|2020-11-13 06:35:00|9147.3|9144.9|9147.8|9145.4|9148.1|9146.3|9146.7|9144.9|158
1605249600000|2020-11-13 06:40:00|9147.9|9145.5|9146|9144.5|9148.2|9146|9145.9|9144.4|131
1605249900000|2020-11-13 06:45:00|9145.9|9144.4|9146.7|9145.2|9147.7|9146|9145.8|9144.1|145
1605250200000|2020-11-13 06:50:00|9146.6|9145.1|9144.8|9143.3|9146.6|9145.1|9144.2|9142.1|177
1605250500000|2020-11-13 06:55:00|9144.7|9143.2|9145.5|9143.1|9146.5|9144.9|9144.4|9142.6|227
1605250800000|2020-11-13 07:00:00|9145.6|9143.2|9147.7|9145.3|9147.7|9145.9|9144.7|9143.1|325
1605251100000|2020-11-13 07:05:00|9147.6|9145.2|9151|9148.6|9151|9148.6|9147.2|9145.2|272
1605251400000|2020-11-13 07:10:00|9150.9|9148.5|9148.9|9147.4|9151.6|9149.4|9148.6|9146.9|251
1605251700000|2020-11-13 07:15:00|9149|9147.5|9150.5|9148.1|9150.9|9149.1|9148.9|9147.4|361
1605252000000|2020-11-13 07:20:00|9150.4|9148|9148.8|9146.4|9150.5|9148.8|9147.3|9145.6|227
1605252300000|2020-11-13 07:25:00|9148.5|9146.1|9148.7|9147.2|9149.6|9147.8|9147.4|9145.6|260
1605252600000|2020-11-13 07:30:00|9149.1|9146.7|9147.6|9145.2|9151.3|9149.8|9146.8|9145.1|367
1605252900000|2020-11-13 07:35:00|9147.5|9145.1|9146.5|9145|9147.6|9146|9144.2|9142.4|331
1605253200000|2020-11-13 07:40:00|9146.6|9145.1|9148.2|9145.8|9148.8|9147.2|9146.4|9144.9|318
1605253500000|2020-11-13 07:45:00|9148.1|9145.7|9145.6|9144.1|9150|9148.2|9144.6|9143.1|321
1605253800000|2020-11-13 07:50:00|9145.5|9144|9146.2|9144.7|9146.2|9144.7|9144|9142.5|272
1605254100000|2020-11-13 07:55:00|9146.1|9144.6|9147.3|9145.8|9147.7|9146.2|9144.8|9143|356
1605254400000|2020-11-13 08:00:00|9147.4|9145.9|9156.3|9154.8|9157|9155.5|9147.4|9145.9|484
1605254700000|2020-11-13 08:05:00|9156.8|9154.4|9155.8|9153.4|9160.2|9158.3|9154.3|9152.3|539
1605255000000|2020-11-13 08:10:00|9155.2|9153.7|9154.2|9152.7|9159|9157.5|9153.7|9152.2|584
1605255300000|2020-11-13 08:15:00|9154.3|9152.8|9153.5|9152|9155|9153.4|9151.9|9150.4|406
1605255600000|2020-11-13 08:20:00|9153.6|9151.2|9154.9|9152.5|9155.6|9153.7|9152.6|9150.7|391
1605255900000|2020-11-13 08:25:00|9155|9152.6|9151.9|9150.4|9156.6|9155.1|9151.9|9150.1|391
1605256200000|2020-11-13 08:30:00|9151.8|9150.3|9150.2|9148.7|9153.2|9151.3|9148.9|9146.9|312
1605256500000|2020-11-13 08:35:00|9150.1|9148.6|9145.8|9144.3|9150.2|9148.7|9144.9|9143.2|401
1605256800000|2020-11-13 08:40:00|9145.7|9144.2|9149.2|9147.7|9150|9148.5|9145.3|9143.1|303
1605257100000|2020-11-13 08:45:00|9148.9|9147.4|9149.4|9147.9|9150.3|9148.4|9148.1|9146.2|359
1605257400000|2020-11-13 08:50:00|9149.5|9148|9151|9149.5|9151.8|9150|9148.1|9146.2|307
1605257700000|2020-11-13 08:55:00|9150.9|9149.4|9151.8|9150.3|9154.7|9153.1|9150.6|9149.1|348
1605258000000|2020-11-13 09:00:00|9151.7|9150.2|9154.5|9153|9155.1|9153.6|9151.7|9150.2|351
1605258300000|2020-11-13 09:05:00|9154.4|9152.9|9153.3|9151.8|9155.9|9153.9|9152.3|9150.6|356
1605258600000|2020-11-13 09:10:00|9153.2|9151.7|9154.2|9151.8|9154.3|9152.6|9152.1|9150.3|316
1605258900000|2020-11-13 09:15:00|9154.3|9151.9|9151.3|9148.9|9154.3|9152.4|9150.5|9148.8|414
1605259200000|2020-11-13 09:20:00|9151.2|9148.8|9152.7|9150.3|9153.4|9151.3|9150.4|9148.8|407
1605259500000|2020-11-13 09:25:00|9152.6|9150.2|9151.2|9149.7|9152.9|9151.2|9150.9|9149.4|299
1605259800000|2020-11-13 09:30:00|9151.3|9149.8|9148.6|9147.1|9151.7|9149.8|9146.9|9145.4|333
1605260100000|2020-11-13 09:35:00|9149.1|9146.7|9149.4|9147.9|9150.7|9149.2|9148.1|9146.5|324
1605260400000|2020-11-13 09:40:00|9149.5|9148|9148.1|9146.6|9149.5|9148|9145.3|9143.8|289
1605260700000|2020-11-13 09:45:00|9148.3|9146.8|9143.6|9142.1|9149|9147.1|9143.4|9141.9|477
1605261000000|2020-11-13 09:50:00|9143.7|9142.2|9140.3|9138.8|9144|9142.5|9138.2|9136.1|540
1605261300000|2020-11-13 09:55:00|9140.4|9138.9|9139|9136.6|9141.3|9139.8|9138.6|9136.2|385
1605261600000|2020-11-13 10:00:00|9139.2|9136.8|9142.8|9141.3|9143.9|9142|9137.5|9135.1|523
1605261900000|2020-11-13 10:05:00|9142.9|9141.4|9142.9|9140.5|9143.3|9141.8|9140.5|9138.8|353
1605262200000|2020-11-13 10:10:00|9142.8|9140.4|9140.7|9139.2|9143|9141|9139.5|9137.4|354
1605262500000|2020-11-13 10:15:00|9140.6|9139.1|9140.4|9138.9|9142.5|9140.4|9138.6|9137.1|337
1605262800000|2020-11-13 10:20:00|9140.3|9138.8|9141|9139.5|9142.5|9140.7|9138.8|9137.1|272
1605263100000|2020-11-13 10:25:00|9141.1|9139.6|9143.9|9141.5|9144.5|9143|9141|9139.3|292
1605263400000|2020-11-13 10:30:00|9144|9141.6|9144.6|9143.1|9144.9|9143.2|9141.9|9140.1|273
1605263700000|2020-11-13 10:35:00|9144.5|9143|9144.6|9143.1|9146.2|9144.7|9143.7|9142.2|331
1605264000000|2020-11-13 10:40:00|9144.5|9143|9145.4|9143.9|9146.5|9144.8|9143.3|9141.4|275
1605264300000|2020-11-13 10:45:00|9145.1|9143.6|9145.8|9144.3|9146.1|9144.5|9144.2|9142.7|250
1605264600000|2020-11-13 10:50:00|9146.2|9143.8|9145.2|9143.7|9146.8|9144.8|9144.7|9143.2|213
1605264900000|2020-11-13 10:55:00|9145.3|9143.8|9143.5|9142|9146.3|9144.8|9143.1|9141.3|242
1605265200000|2020-11-13 11:00:00|9143.4|9141.9|9145.3|9142.9|9145.4|9143.3|9140.8|9138.8|363
1605265500000|2020-11-13 11:05:00|9144.9|9143.4|9146.1|9144.6|9147|9144.9|9144.6|9142.6|302
1605265800000|2020-11-13 11:10:00|9146.2|9144.7|9143.4|9141.9|9146.2|9144.7|9143.4|9141.7|177
1605266100000|2020-11-13 11:15:00|9143.5|9142|9144.9|9143.4|9144.9|9143.4|9142.1|9140.6|330
1605266400000|2020-11-13 11:20:00|9144.8|9143.3|9149.7|9148.2|9149.8|9148.3|9144|9142.1|298
1605266700000|2020-11-13 11:25:00|9149.6|9148.1|9148.1|9146.6|9151.2|9149.7|9147|9145.5|361
1605267000000|2020-11-13 11:30:00|9148.4|9146.9|9149.7|9147.3|9150.6|9149|9148.2|9146.6|266
1605267300000|2020-11-13 11:35:00|9149.6|9147.2|9150.3|9148.8|9150.6|9149.1|9148.1|9146.3|254
1605267600000|2020-11-13 11:40:00|9150.4|9148.9|9153.2|9150.8|9153.6|9151.8|9150.3|9148.8|300
1605267900000|2020-11-13 11:45:00|9153.3|9150.9|9153|9150.6|9153.4|9151.3|9151|9149.5|243
1605268200000|2020-11-13 11:50:00|9153.1|9150.7|9152.4|9150.9|9153.6|9152.1|9152.2|9150.4|234
1605268500000|2020-11-13 11:55:00|9152.5|9151|9153.1|9150.7|9154.3|9152.5|9151.1|9149.6|313
1605268800000|2020-11-13 12:00:00|9152.7|9151.2|9154.5|9153|9155.2|9153.4|9152.1|9150.3|393
1605269100000|2020-11-13 12:05:00|9154.4|9152.9|9154.9|9153.4|9156.5|9154.9|9154.3|9152.8|309
1605269400000|2020-11-13 12:10:00|9155|9153.5|9155.2|9153.7|9156.3|9154.5|9153.2|9151.3|287
1605269700000|2020-11-13 12:15:00|9155.1|9153.6|9151.6|9150.1|9155.4|9153.9|9151.5|9149.8|341
1605270000000|2020-11-13 12:20:00|9151.5|9150|9149.9|9148.4|9151.8|9150.2|9148.7|9146.8|446
1605270300000|2020-11-13 12:25:00|9149.8|9148.3|9147.1|9145.6|9149.9|9148.4|9146.1|9144.4|454
1605270600000|2020-11-13 12:30:00|9147.2|9145.7|9149.6|9148.1|9149.6|9148.1|9146.8|9144.9|365
1605270900000|2020-11-13 12:35:00|9149.5|9148|9147.7|9146.2|9149.8|9148.1|9147.4|9145.9|268
1605271200000|2020-11-13 12:40:00|9147.6|9146.1|9149.5|9147.1|9149.6|9147.9|9147.4|9145.9|246
1605271500000|2020-11-13 12:45:00|9149.4|9147|9149.3|9147.8|9149.5|9148|9147.3|9145.8|223
1605271800000|2020-11-13 12:50:00|9149.4|9147.9|9146.1|9144.6|9149.4|9147.9|9145.4|9143.6|312
1605272100000|2020-11-13 12:55:00|9146.2|9144.7|9147.8|9146.3|9148|9146.5|9146.1|9144.6|222
1605272400000|2020-11-13 13:00:00|9147.9|9146.4|9146.1|9144.6|9149.2|9147.4|9146|9144.5|370
1605272700000|2020-11-13 13:05:00|9146.2|9144.7|9145.9|9144.4|9147.1|9145.6|9144.2|9142.7|365
1605273000000|2020-11-13 13:10:00|9146|9144.5|9145.4|9143.9|9147.5|9146|9144.9|9143.4|334
1605273300000|2020-11-13 13:15:00|9145.3|9143.8|9146.2|9143.8|9146.4|9144.8|9144.2|9142.7|269
1605273600000|2020-11-13 13:20:00|9146.1|9143.7|9145.6|9144.1|9146.8|9145.3|9145.3|9143.7|292
1605273900000|2020-11-13 13:25:00|9145.7|9144.2|9145.6|9143.2|9146.6|9144.7|9144.4|9142.8|294
1605274200000|2020-11-13 13:30:00|9145.5|9143.1|9146.3|9144.8|9148|9146.5|9144.6|9142.6|338
1605274500000|2020-11-13 13:35:00|9146.4|9144.9|9137.9|9136.4|9146.5|9145|9136.8|9135.3|459
1605274800000|2020-11-13 13:40:00|9138|9136.5|9135.6|9134.1|9138|9136.5|9134.1|9132.6|451
1605275100000|2020-11-13 13:45:00|9135.5|9134|9131.6|9130.1|9136.3|9134.8|9129.7|9127.9|455
1605275400000|2020-11-13 13:50:00|9131.8|9130.3|9128.7|9127.2|9133.3|9131.4|9127.6|9126.1|380
1605275700000|2020-11-13 13:55:00|9129.2|9127.7|9134.2|9131.8|9135.3|9133.8|9128.2|9126.7|458
1605276000000|2020-11-13 14:00:00|9134.3|9131.9|9133.8|9131.4|9134.3|9132.7|9131.7|9130.2|379
1605276300000|2020-11-13 14:05:00|9133.9|9131.5|9134|9131.6|9135.1|9133.6|9131.1|9129|391
1605276600000|2020-11-13 14:10:00|9134.1|9131.7|9130.8|9129.3|9138.2|9136.4|9130.3|9128.4|534
1605276900000|2020-11-13 14:15:00|9130.7|9129.2|9134.4|9132.9|9135.1|9133|9129.9|9128.4|430
1605277200000|2020-11-13 14:20:00|9134.5|9133|9139.1|9136.7|9139.2|9136.9|9133.6|9131.7|394
1605277500000|2020-11-13 14:25:00|9139.2|9136.8|9137.9|9136.4|9139.3|9137.6|9136.6|9135.1|429
1605277800000|2020-11-13 14:30:00|9137.8|9136.3|9138.7|9137.2|9139.3|9137.8|9135.1|9133.6|485
1605278100000|2020-11-13 14:35:00|9138.6|9137.1|9136.9|9135.4|9140.2|9138.7|9136|9134.5|402
1605278400000|2020-11-13 14:40:00|9137|9135.5|9136.9|9135.4|9138.2|9136.2|9135.1|9133.6|348
1605278700000|2020-11-13 14:45:00|9136.7|9135.2|9134.2|9132.7|9137|9135.4|9132.7|9131.2|366
1605279000000|2020-11-13 14:50:00|9134.1|9132.6|9136|9134.5|9137.2|9135.7|9133.5|9132|361
1605279300000|2020-11-13 14:55:00|9135.9|9134.4|9140|9137.6|9140.5|9138.2|9135.4|9133.9|315
1605279600000|2020-11-13 15:00:00|9140.1|9137.7|9137.1|9135.6|9142|9140.1|9136.2|9134.7|416
1605279900000|2020-11-13 15:05:00|9137.2|9135.7|9133|9131.5|9138.7|9137.2|9132.8|9131.3|447
1605280200000|2020-11-13 15:10:00|9132.9|9131.4|9136.3|9134.8|9137.5|9136|9132.1|9130.6|497
1605280500000|2020-11-13 15:15:00|9136.2|9134.7|9133.7|9132.2|9136.6|9135.1|9132.8|9131|469
1605280800000|2020-11-13 15:20:00|9133.6|9132.1|9135.6|9134.1|9136.1|9134.6|9131.7|9130.2|405
1605281100000|2020-11-13 15:25:00|9135.5|9134|9138|9136.5|9138.2|9136.7|9134.5|9133|361
1605281400000|2020-11-13 15:30:00|9137.9|9136.4|9139.6|9138.1|9141.3|9139.8|9137.9|9136.4|355
1605281700000|2020-11-13 15:35:00|9139.7|9138.2|9140.3|9138.8|9140.5|9139|9138|9136.5|368
1605282000000|2020-11-13 15:40:00|9140.4|9138.9|9141.2|9139.7|9142.8|9141.3|9139.9|9138.4|472
1605282300000|2020-11-13 15:45:00|9141.1|9139.6|9137.3|9135.8|9142.6|9141.1|9136.2|9134.7|370
1605282600000|2020-11-13 15:50:00|9137.2|9135.7|9135.4|9133.9|9140.2|9138.7|9135.2|9133.7|449
1605282900000|2020-11-13 15:55:00|9135.5|9134|9136.7|9135.2|9138.5|9137|9135.3|9133.8|522
1605283200000|2020-11-13 16:00:00|9136.6|9135.1|9132.9|9131.4|9138.9|9137.4|9132.4|9130.9|425
1605283500000|2020-11-13 16:05:00|9132.8|9131.3|9131.2|9129.7|9133.9|9132|9130.4|9128.9|363
1605283800000|2020-11-13 16:10:00|9131.3|9129.8|9131|9129.5|9133.1|9131.6|9129.6|9128.1|286
1605284100000|2020-11-13 16:15:00|9131.1|9129.6|9133.4|9131.9|9133.6|9132.1|9130.5|9128.8|288
1605284400000|2020-11-13 16:20:00|9133.3|9131.8|9132.9|9131.4|9133.5|9131.8|9131.3|9129.8|165
1605284700000|2020-11-13 16:25:00|9133|9131.5|9134.6|9133.1|9134.8|9133.3|9131.3|9129.8|266
1605285000000|2020-11-13 16:30:00|9134.7|9133.2|9135.2|9133.7|9135.3|9133.8|9133.3|9131.8|262
1605285300000|2020-11-13 16:35:00|9135.4|9133.9|9135.4|9133.9|9137.1|9135.5|9134.8|9133.2|280
1605285600000|2020-11-13 16:40:00|9135.3|9133.8|9133.1|9131.6|9135.8|9133.9|9132.8|9131.3|306
1605285900000|2020-11-13 16:45:00|9133.5|9132|9135.1|9133.6|9136.5|9135|9133.5|9131.6|249
1605286200000|2020-11-13 16:50:00|9135|9133.5|9135.4|9133.9|9136|9134.5|9134.6|9133.1|189
1605286500000|2020-11-13 16:55:00|9135.5|9134|9134.3|9132.8|9135.8|9134.1|9133.9|9132.4|291
1605286800000|2020-11-13 17:00:00|9134.4|9132.9|9135.7|9134.2|9136.4|9134.9|9134.1|9132.6|216
1605287100000|2020-11-13 17:05:00|9135.5|9134|9126.7|9125.2|9135.5|9134|9126.5|9125|383
1605287400000|2020-11-13 17:10:00|9126.8|9125.3|9128.9|9127.4|9129.2|9127.7|9126.8|9125.3|210
1605287700000|2020-11-13 17:15:00|9128.7|9127.2|9128.1|9126.6|9129.2|9127.7|9127.5|9126|234
1605288000000|2020-11-13 17:20:00|9128.2|9126.7|9131.1|9129.6|9131.2|9129.7|9127.8|9126.3|224
1605288300000|2020-11-13 17:25:00|9131|9129.5|9132.9|9131.4|9133.7|9132.2|9130|9128.5|234
1605288600000|2020-11-13 17:30:00|9133|9131.5|9133.5|9132|9133.6|9132.1|9131.9|9130.4|161
1605288900000|2020-11-13 17:35:00|9133.6|9132.1|9132.6|9131.1|9133.7|9132.2|9132.3|9130.8|178
1605289200000|2020-11-13 17:40:00|9132.5|9131|9131.5|9130|9132.5|9131|9131.5|9130|82
1605289500000|2020-11-13 17:45:00|9131.6|9130.1|9133.6|9132.1|9133.8|9132.3|9130.9|9129.4|230
1605289800000|2020-11-13 17:50:00|9133.5|9132|9132.4|9130.9|9133.8|9132.3|9130.8|9129.3|227
1605290100000|2020-11-13 17:55:00|9132.3|9130.8|9134.6|9133.1|9135.1|9133.6|9131.9|9130.3|252
1605290400000|2020-11-13 18:00:00|9134.5|9133|9134.4|9132.9|9135|9133.5|9133.5|9132|224
1605290700000|2020-11-13 18:05:00|9134.5|9133|9131.9|9130.4|9134.9|9133.4|9131.8|9130.3|221
1605291000000|2020-11-13 18:10:00|9131.7|9130.2|9131|9129.5|9131.9|9130.4|9129.7|9128.2|285
1605291300000|2020-11-13 18:15:00|9130.9|9129.4|9131.1|9129.6|9131.2|9129.7|9130.2|9128.7|155
1605291600000|2020-11-13 18:20:00|9131.2|9129.7|9133.1|9131.6|9133.6|9132.1|9131.2|9129.7|179
1605291900000|2020-11-13 18:25:00|9133.2|9131.7|9133.5|9132|9134.1|9132.6|9131.9|9130.4|168
1605292200000|2020-11-13 18:30:00|9133.6|9132.1|9133.3|9131.8|9134.8|9133.3|9133.2|9131.7|226
1605292500000|2020-11-13 18:35:00|9133.2|9131.7|9133.4|9131.9|9134.5|9133|9133.1|9131.6|120
1605292800000|2020-11-13 18:40:00|9133.3|9131.8|9134.2|9132.7|9134.3|9132.8|9132.4|9130.9|172
1605293100000|2020-11-13 18:45:00|9134|9132.5|9135.6|9134.1|9136.2|9134.7|9133.5|9132|192
1605293400000|2020-11-13 18:50:00|9135.5|9134|9136.8|9135.3|9137.3|9135.4|9135.2|9133.5|167
1605293700000|2020-11-13 18:55:00|9136.5|9135|9137.4|9135.9|9138.6|9136.8|9135.5|9133.6|209
1605294000000|2020-11-13 19:00:00|9137.5|9136|9138.1|9136.6|9138.6|9137.1|9136.6|9135.1|191
1605294300000|2020-11-13 19:05:00|9138|9136.5|9137.8|9136.3|9138.9|9137.4|9137.4|9135.9|114
1605294600000|2020-11-13 19:10:00|9137.9|9136.4|9133.4|9131.9|9138|9136.5|9132.8|9131.3|273
1605294900000|2020-11-13 19:15:00|9133.3|9131.8|9132.5|9131|9134.1|9132.6|9132.3|9130.8|125
1605295200000|2020-11-13 19:20:00|9132.6|9131.1|9133.4|9131.9|9133.5|9132|9132.2|9130.7|156
1605295500000|2020-11-13 19:25:00|9133.3|9131.8|9133.2|9131.7|9134.6|9133.1|9132.9|9131.4|144
1605295800000|2020-11-13 19:30:00|9132.9|9131.4|9132.7|9131.2|9133.1|9131.6|9131.8|9130.3|140
1605296100000|2020-11-13 19:35:00|9132.6|9131.1|9132.8|9131.3|9133.8|9132.3|9132.5|9131|110
1605296400000|2020-11-13 19:40:00|9132.9|9131.4|9133|9131.5|9133.4|9131.9|9132.2|9130.7|143
1605296700000|2020-11-13 19:45:00|9132.9|9131.4|9134.6|9133.1|9135.1|9133.6|9132.7|9130.8|220
1605297000000|2020-11-13 19:50:00|9134.7|9133.2|9133.7|9132.2|9134.7|9133.2|9133.4|9131.9|143
1605297300000|2020-11-13 19:55:00|9133.6|9132.1|9134.4|9132.9|9135.3|9133.8|9133.3|9131.8|223
1605297600000|2020-11-13 20:00:00|9134.5|9133|9132.9|9131.4|9135.4|9133.9|9132.8|9130.8|194
1605297900000|2020-11-13 20:05:00|9133|9131.5|9133.5|9132|9134.2|9132.6|9132.9|9130.9|189
1605298200000|2020-11-13 20:10:00|9133.6|9132.1|9133.8|9132.3|9134.5|9133|9133.4|9131.9|153
1605298500000|2020-11-13 20:15:00|9133.9|9132.4|9133.7|9132.2|9134.9|9133.1|9133.2|9131.7|152
1605298800000|2020-11-13 20:20:00|9133.8|9132.3|9132.7|9131.2|9134|9132.3|9132.6|9130.8|152
1605299100000|2020-11-13 20:25:00|9132.8|9131.3|9130.9|9129.4|9133.1|9131.4|9130|9128.5|212
1605299400000|2020-11-13 20:30:00|9131.2|9128.8|9130.7|9129.2|9131.4|9129.6|9130.1|9128.6|175
1605299700000|2020-11-13 20:35:00|9131.5|9129.1|9130.8|9129.3|9131.5|9129.6|9130.5|9128.4|171
1605300000000|2020-11-13 20:40:00|9130.9|9129.4|9131.3|9129.8|9132|9130.1|9130.1|9128.3|178
1605300300000|2020-11-13 20:45:00|9131.2|9129.7|9132.1|9130.6|9133|9131.5|9131.2|9129.7|135
1605300600000|2020-11-13 20:50:00|9131.9|9130.4|9133.1|9130.7|9133.2|9131.3|9131.7|9129.9|224
1605300900000|2020-11-13 20:55:00|9132.6|9131.1|9131|9129.5|9132.8|9131.2|9131|9129.1|192
1605474000000|2020-11-15 21:00:00|9136.5|9125.5|9137.8|9126.8|9137.8|9126.8|9127.9|9116.9|19
1605474300000|2020-11-15 21:05:00|9128.3|9117.3|9128.3|9117.3|9128.3|9117.3|9127.5|9116.5|11
1605474600000|2020-11-15 21:10:00|9127.9|9116.9|9136.5|9125.5|9137.8|9126.8|9127.9|9116.9|25
1605474900000|2020-11-15 21:15:00|9137.8|9126.8|9136.5|9125.5|9137.8|9126.8|9127.5|9116.5|12
1605475200000|2020-11-15 21:20:00|9136.8|9125.8|9136.5|9125.5|9137.8|9126.8|9136.5|9125.5|28
1605475500000|2020-11-15 21:25:00|9137.8|9126.8|9136.6|9125.6|9142.5|9131.5|9135|9124|29
1605475800000|2020-11-15 21:30:00|9136.5|9125.5|9136.7|9125.7|9137.8|9126.8|9134.6|9123.6|31
1605476100000|2020-11-15 21:35:00|9136.5|9125.5|9136.6|9125.6|9137.2|9126.2|9131.2|9122.1|36
1605476400000|2020-11-15 21:40:00|9131.5|9125|9134.9|9123.9|9136.7|9125.7|9131.2|9123.9|37
1605476700000|2020-11-15 21:45:00|9136.5|9125.5|9135.2|9124.2|9136.7|9125.7|9130.9|9123|47
1605477000000|2020-11-15 21:50:00|9131.6|9124.9|9134.2|9124|9137.3|9126.3|9130.5|9122.7|55
1605477300000|2020-11-15 21:55:00|9135.9|9124.9|9134.6|9123.6|9137.3|9126.3|9130.7|9121.2|40
1605477600000|2020-11-15 22:00:00|9131.3|9121.3|9133.1|9125.1|9141.1|9130.1|9131.3|9121.3|74
1605477900000|2020-11-15 22:05:00|9134.6|9123.6|9133.1|9128.1|9138.2|9133.2|9131.3|9123.2|99
1605478200000|2020-11-15 22:10:00|9133.8|9128.8|9137.9|9132.9|9137.9|9132.9|9132.4|9127.4|79
1605478500000|2020-11-15 22:15:00|9135|9130|9136.4|9131.4|9137.3|9132.3|9132.5|9127.5|76
1605478800000|2020-11-15 22:20:00|9137.3|9132.3|9132.4|9127.4|9137.3|9132.3|9131.5|9126.8|55
1605479100000|2020-11-15 22:25:00|9135.4|9130.4|9129.2|9124.2|9137|9132|9129.2|9124.2|168
1605479400000|2020-11-15 22:30:00|9129.7|9124.7|9130|9125|9130.6|9125.6|9129.1|9124.1|118
1605479700000|2020-11-15 22:35:00|9130.1|9125.1|9130|9125|9130.7|9125.7|9129.3|9124.3|100
1605480000000|2020-11-15 22:40:00|9129.9|9124.9|9130|9125|9130.7|9125.8|9129.4|9124.4|149
1605480300000|2020-11-15 22:45:00|9129.9|9125.1|9130.1|9125.1|9130.7|9125.7|9129.4|9124.4|143
1605480600000|2020-11-15 22:50:00|9129.8|9124.8|9129.9|9124.9|9131.3|9126.3|9129.1|9124.1|177
1605480900000|2020-11-15 22:55:00|9129.8|9124.8|9129.6|9124.6|9130.7|9125.7|9128.7|9123.7|122
1605481200000|2020-11-15 23:00:00|9129.7|9124.7|9128.8|9125.8|9130.2|9126.2|9127.6|9123.6|575
1605481500000|2020-11-15 23:05:00|9128.6|9126|9125|9122.6|9128.8|9126|9125|9122.6|278
1605481800000|2020-11-15 23:10:00|9124.9|9122.5|9125.1|9122.7|9126.8|9123.9|9124.6|9122.2|204
1605482100000|2020-11-15 23:15:00|9125|9122.6|9123.9|9121.5|9125.4|9123|9123.5|9121.1|199
1605482400000|2020-11-15 23:20:00|9123.8|9121.4|9123|9120.6|9124.1|9121.7|9122|9119.6|225
1605482700000|2020-11-15 23:25:00|9122.8|9120.4|9122.9|9120.5|9123.1|9120.7|9121.9|9119.5|160
1605483000000|2020-11-15 23:30:00|9122.7|9120.3|9123.5|9121.1|9123.8|9121.4|9122.3|9119.9|189
1605483300000|2020-11-15 23:35:00|9123.6|9121.2|9123.8|9121.4|9124|9121.6|9122.8|9120.4|234
1605483600000|2020-11-15 23:40:00|9123.9|9121.5|9122.9|9120.5|9124.1|9121.7|9122.8|9120.4|119
1605483900000|2020-11-15 23:45:00|9123|9120.6|9123|9120.6|9123|9120.9|9121.3|9118.9|246
1605484200000|2020-11-15 23:50:00|9122.9|9120.5|9121.9|9119.5|9123.9|9121.5|9121.9|9119.5|193
1605484500000|2020-11-15 23:55:00|9122.1|9119.7|9122.7|9120.3|9123.3|9121.2|9121.5|9119.1|292
1605484800000|2020-11-16 00:00:00|9122.8|9120.4|9126.4|9124|9126.4|9124|9122.6|9120.2|260
1605485100000|2020-11-16 00:05:00|9126.3|9123.9|9125.8|9123.4|9127.1|9124.7|9124.9|9122.9|208
1605485400000|2020-11-16 00:10:00|9125.7|9123.3|9125.1|9123.6|9126.4|9124|9124.5|9122.1|181
1605485700000|2020-11-16 00:15:00|9125|9123.5|9124.6|9122.2|9126.1|9123.8|9124.4|9122|157
1605486000000|2020-11-16 00:20:00|9124.5|9122.1|9125.3|9122.9|9125.3|9122.9|9124.1|9121.7|109
1605486300000|2020-11-16 00:25:00|9125.2|9122.8|9124.9|9122.5|9125.2|9122.8|9123.8|9121.5|159
1605486600000|2020-11-16 00:30:00|9124.8|9122.4|9125.5|9123.1|9126.6|9124.2|9124.5|9122.1|198
1605486900000|2020-11-16 00:35:00|9125.6|9123.2|9125.2|9122.8|9125.9|9123.5|9125.1|9122.7|115
1605487200000|2020-11-16 00:40:00|9125.3|9122.9|9123.9|9121.5|9125.6|9123.2|9123.7|9121.3|131
1605487500000|2020-11-16 00:45:00|9124|9121.6|9123.8|9121.4|9124.9|9122.5|9123.5|9121.1|186
1605487800000|2020-11-16 00:50:00|9123.7|9121.3|9124.2|9121.8|9124.5|9122.1|9121.8|9119.4|254
1605488100000|2020-11-16 00:55:00|9124.3|9121.9|9125.8|9123.4|9126.2|9124|9124|9121.6|262
1605488400000|2020-11-16 01:00:00|9125.9|9123.5|9126.1|9123.7|9127|9124.6|9125.5|9123.4|196
1605488700000|2020-11-16 01:05:00|9126.2|9123.8|9126.3|9123.9|9126.4|9124|9125.2|9123.3|140
1605489000000|2020-11-16 01:10:00|9126.2|9123.8|9122.8|9120.4|9126.3|9123.9|9122.6|9120.2|197
1605489300000|2020-11-16 01:15:00|9122.9|9120.5|9120.6|9118.2|9123.2|9120.8|9119.5|9117.1|293
1605489600000|2020-11-16 01:20:00|9120.5|9118.1|9118|9115.6|9120.6|9118.2|9117.7|9115.3|201
1605489900000|2020-11-16 01:25:00|9117.9|9115.5|9118.1|9115.7|9119.3|9116.9|9117.9|9115.5|167
1605490200000|2020-11-16 01:30:00|9118.2|9115.8|9119|9116.6|9119.4|9117|9117.7|9115.3|173
1605490500000|2020-11-16 01:35:00|9119.1|9116.7|9118.8|9116.4|9119.2|9116.8|9117.9|9115.7|195
1605490800000|2020-11-16 01:40:00|9118.9|9116.5|9118.7|9116.3|9119|9116.7|9117.9|9115.5|163
1605491100000|2020-11-16 01:45:00|9118.8|9116.4|9117.1|9114.7|9118.8|9116.4|9115.8|9113.4|250
1605491400000|2020-11-16 01:50:00|9117|9114.6|9116.3|9113.9|9117|9114.6|9114.6|9112.7|183
1605491700000|2020-11-16 01:55:00|9116.5|9114.1|9117.3|9114.9|9117.8|9115.4|9116.5|9114.1|168
1605492000000|2020-11-16 02:00:00|9117.2|9114.8|9116.7|9114.3|9117.3|9114.9|9115.1|9112.9|220
1605492300000|2020-11-16 02:05:00|9116.6|9114.2|9116.3|9113.9|9117.4|9115.1|9116.1|9113.7|261
1605492600000|2020-11-16 02:10:00|9116.4|9114|9115.7|9113.3|9117.1|9115.1|9115|9113|157
1605492900000|2020-11-16 02:15:00|9115.8|9113.4|9117.7|9115.3|9117.9|9115.9|9115.3|9113.4|196
1605493200000|2020-11-16 02:20:00|9117.9|9115.5|9118.7|9117.2|9119.3|9117.4|9116.8|9114.9|167
1605493500000|2020-11-16 02:25:00|9118.8|9117.3|9119.7|9117.3|9119.9|9117.9|9118|9116.2|175
1605493800000|2020-11-16 02:30:00|9119.8|9117.4|9119.5|9117.1|9119.9|9117.9|9118.6|9116.8|183
1605494100000|2020-11-16 02:35:00|9119.4|9117|9119.8|9117.4|9119.8|9117.8|9118.7|9116.7|150
1605494400000|2020-11-16 02:40:00|9119.7|9117.3|9119.8|9117.4|9120.1|9118|9118.8|9116.9|153
1605494700000|2020-11-16 02:45:00|9119.9|9117.5|9120.1|9117.7|9120.8|9118.8|9119.2|9117.3|162
1605495000000|2020-11-16 02:50:00|9120.2|9117.8|9119.9|9117.5|9120.4|9118.5|9119.1|9117.2|182
1605495300000|2020-11-16 02:55:00|9119.4|9117.9|9121.5|9119.1|9122|9120.3|9119.4|9117.4|233
1605495600000|2020-11-16 03:00:00|9121.6|9119.2|9119.6|9118.1|9121.6|9119.7|9118.9|9117.2|299
1605495900000|2020-11-16 03:05:00|9119.7|9118.2|9118.8|9116.4|9120|9118.2|9118.2|9116.3|245
1605496200000|2020-11-16 03:10:00|9118.7|9116.3|9119.6|9117.2|9119.9|9117.9|9118.3|9116.3|147
1605496500000|2020-11-16 03:15:00|9119.7|9117.3|9119.7|9117.3|9120|9118.1|9118.7|9116.8|189
1605496800000|2020-11-16 03:20:00|9119.6|9117.2|9119.6|9117.2|9119.9|9118|9119.1|9117.1|92
1605497100000|2020-11-16 03:25:00|9118.8|9117.3|9117.1|9114.7|9119.2|9117.4|9116.7|9114.6|188
1605497400000|2020-11-16 03:30:00|9117.2|9114.8|9119.4|9117.9|9120.4|9118.6|9117.1|9114.7|181
1605497700000|2020-11-16 03:35:00|9119.2|9117.7|9119.4|9117.9|9120|9118.5|9118.6|9116.7|111
1605498000000|2020-11-16 03:40:00|9119.3|9117.8|9119.3|9117.8|9120|9117.8|9118.7|9116.6|115
1605498300000|2020-11-16 03:45:00|9119.7|9117.3|9121.1|9119.6|9121.7|9119.8|9119.4|9117.3|190
1605498600000|2020-11-16 03:50:00|9121|9119.5|9121.3|9118.9|9122.9|9121|9120.5|9118.6|172
1605498900000|2020-11-16 03:55:00|9120.5|9119|9119.8|9117.4|9121.2|9119.2|9119.1|9117.1|147
1605499200000|2020-11-16 04:00:00|9119.9|9117.5|9120|9118.5|9120.6|9118.7|9119.5|9117.5|109
1605499500000|2020-11-16 04:05:00|9119.9|9118.4|9119.8|9117.4|9120.6|9118.7|9119.1|9117.1|140
1605499800000|2020-11-16 04:10:00|9119.4|9117.9|9118.6|9116.2|9120|9118.3|9118|9116.1|136
1605500100000|2020-11-16 04:15:00|9118.5|9116.1|9117.8|9115.4|9118.7|9116.3|9117.4|9115.4|118
1605500400000|2020-11-16 04:20:00|9117.9|9115.5|9117.2|9115.7|9118|9116|9117|9115.1|95
1605500700000|2020-11-16 04:25:00|9117.9|9115.5|9118|9115.6|9118.3|9116.2|9117.4|9115.3|112
1605501000000|2020-11-16 04:30:00|9117.7|9116.2|9118.5|9117|9119|9117.3|9117.6|9115.5|116
1605501300000|2020-11-16 04:35:00|9118.6|9117.1|9119.6|9118.1|9119.8|9118.3|9118.5|9116.7|137
1605501600000|2020-11-16 04:40:00|9119.7|9118.2|9118.6|9117.1|9120.3|9118.6|9118.5|9116.6|109
1605501900000|2020-11-16 04:45:00|9118.5|9117|9118.8|9117.3|9119.8|9118|9118.4|9116.4|92
1605502200000|2020-11-16 04:50:00|9118.9|9117.4|9119.2|9117.7|9119.8|9117.8|9118.9|9116.9|60
1605502500000|2020-11-16 04:55:00|9119.3|9117.8|9120.6|9118.2|9120.7|9118.7|9119|9117.1|67
1605502800000|2020-11-16 05:00:00|9120.5|9118.1|9120.5|9119|9121.2|9119.3|9119.6|9117.6|132
1605503100000|2020-11-16 05:05:00|9121|9118.6|9120.8|9119.3|9122.1|9120.2|9120.5|9118.5|190
1605503400000|2020-11-16 05:10:00|9121.3|9118.9|9121.3|9118.9|9121.3|9119.3|9119.8|9117.9|120
1605503700000|2020-11-16 05:15:00|9121.2|9118.8|9120.7|9119.2|9121.3|9119.5|9120.2|9118.4|128
1605504000000|2020-11-16 05:20:00|9120.8|9119.3|9121.6|9120.1|9122.4|9120.6|9120.8|9119|189
1605504300000|2020-11-16 05:25:00|9121.7|9120.2|9122.4|9120|9122.7|9120.6|9121.4|9119.7|98
1605504600000|2020-11-16 05:30:00|9122.5|9120.1|9123.3|9121.8|9123.7|9121.9|9121.9|9120|200
1605504900000|2020-11-16 05:35:00|9123.1|9121.6|9122.8|9121.3|9123.6|9121.8|9122.6|9120.7|105
1605505200000|2020-11-16 05:40:00|9122.7|9121.2|9121.9|9120.4|9123.2|9121.6|9121.8|9120.3|109
1605505500000|2020-11-16 05:45:00|9121.8|9120.3|9122.2|9120.7|9122.4|9120.9|9121.8|9120.3|99
1605505800000|2020-11-16 05:50:00|9122.3|9120.8|9123.6|9122.1|9123.8|9122.3|9122.1|9120.6|94
1605506100000|2020-11-16 05:55:00|9123.5|9122|9124.6|9122.2|9124.8|9123.1|9123.5|9122|113
1605506400000|2020-11-16 06:00:00|9124.7|9122.3|9122.6|9121.1|9124.8|9122.8|9122.4|9120.5|203
1605506700000|2020-11-16 06:05:00|9122.5|9121|9122.4|9120|9124.6|9122.6|9121.7|9119.8|260
1605507000000|2020-11-16 06:10:00|9122.5|9120.1|9122.3|9119.9|9123.3|9121.4|9121.9|9119.9|165
1605507300000|2020-11-16 06:15:00|9122.4|9120|9121.3|9119.8|9122.4|9120.5|9121.2|9119.6|131
1605507600000|2020-11-16 06:20:00|9121.4|9119.9|9121.7|9120.2|9121.9|9120.4|9121|9119.3|175
1605507900000|2020-11-16 06:25:00|9121.6|9120.1|9123.3|9121.8|9123.7|9122.2|9121.6|9120.1|100
1605508200000|2020-11-16 06:30:00|9123.2|9121.7|9122.4|9120|9123.4|9121.9|9121.8|9119.7|139
1605508500000|2020-11-16 06:35:00|9122.1|9120.6|9121.7|9120.2|9122.4|9120.8|9121|9119.3|104
1605508800000|2020-11-16 06:40:00|9121.6|9120.1|9122.1|9120.6|9123|9121.1|9121|9119.1|150
1605509100000|2020-11-16 06:45:00|9122|9120.5|9122.7|9120.3|9123.2|9121.5|9121.9|9120|123
1605509400000|2020-11-16 06:50:00|9122.4|9120.9|9122.5|9121|9123.4|9121.4|9121.6|9119.9|139
1605509700000|2020-11-16 06:55:00|9122.3|9120.8|9119.8|9117.4|9123.2|9121.4|9119.8|9117.4|192
1605510000000|2020-11-16 07:00:00|9119.6|9117.2|9120.4|9118.9|9122.1|9120.2|9119.1|9116.7|314
1605510300000|2020-11-16 07:05:00|9120.3|9118.8|9118.8|9117.3|9120.9|9118.9|9118.5|9116.8|237
1605510600000|2020-11-16 07:10:00|9118.9|9117.4|9119.1|9117.6|9119.8|9118.3|9117.8|9116.3|254
1605510900000|2020-11-16 07:15:00|9119.2|9117.7|9120.3|9118.8|9120.9|9119.4|9118.4|9116.3|334
1605511200000|2020-11-16 07:20:00|9120.2|9118.7|9120.8|9119.3|9121.6|9120|9120.1|9118.1|226
1605511500000|2020-11-16 07:25:00|9121|9119.5|9120.4|9118.9|9121.6|9119.9|9118.9|9117.1|229
1605511800000|2020-11-16 07:30:00|9120.5|9119|9120.4|9118|9120.8|9119.3|9119.5|9117.6|206
1605512100000|2020-11-16 07:35:00|9119.8|9118.3|9117.6|9116.1|9119.9|9118.3|9117.4|9115.3|257
1605512400000|2020-11-16 07:40:00|9117.5|9116|9116.7|9115.2|9118.4|9116.4|9116.4|9114|236
1605512700000|2020-11-16 07:45:00|9117|9114.6|9114.3|9112.8|9117.2|9115.3|9113.4|9111.6|330
1605513000000|2020-11-16 07:50:00|9114.2|9112.7|9110.6|9108.2|9115.7|9113.8|9109.3|9107.3|367
1605513300000|2020-11-16 07:55:00|9110.1|9108.6|9110.9|9109.4|9115.1|9113.6|9109.4|9107.9|445
1605513600000|2020-11-16 08:00:00|9111|9109.5|9107.5|9106|9111.5|9109.6|9106.8|9104.9|604
1605513900000|2020-11-16 08:05:00|9107.8|9105.4|9103.4|9101.9|9107.8|9105.7|9102.4|9100.5|525
1605514200000|2020-11-16 08:10:00|9103.8|9101.4|9106.7|9105.2|9108.2|9106.3|9102.8|9101.2|384
1605514500000|2020-11-16 08:15:00|9106.8|9105.3|9105.8|9103.4|9106.8|9105.3|9104.5|9102.5|335
1605514800000|2020-11-16 08:20:00|9105.9|9103.5|9105.1|9103.6|9105.9|9103.7|9103.4|9101.8|360
1605515100000|2020-11-16 08:25:00|9105.2|9103.7|9103.1|9101.6|9107.1|9105.4|9103.1|9101.2|468
1605515400000|2020-11-16 08:30:00|9103.2|9101.7|9100.8|9098.4|9104.2|9102.2|9099.5|9097.6|395
1605515700000|2020-11-16 08:35:00|9100.7|9098.3|9099.7|9098.2|9102.7|9101.1|9098.7|9097.2|393
1605516000000|2020-11-16 08:40:00|9100.2|9097.8|9099.7|9098.2|9104|9101.9|9099.3|9097.4|387
1605516300000|2020-11-16 08:45:00|9099.8|9098.3|9100.7|9098.3|9101.8|9099.7|9098.7|9096.6|366
1605516600000|2020-11-16 08:50:00|9100.8|9098.4|9101.2|9099.7|9102|9100.1|9099.4|9097.9|390
1605516900000|2020-11-16 08:55:00|9101.1|9099.6|9101.2|9099.7|9103.7|9101.9|9100.1|9098.6|394
1605517200000|2020-11-16 09:00:00|9101.1|9099.6|9100.1|9098.6|9102.3|9100.1|9099.3|9097.5|421
1605517500000|2020-11-16 09:05:00|9100.2|9098.7|9102.2|9100.7|9102.8|9101.3|9100.2|9098.3|376
1605517800000|2020-11-16 09:10:00|9102.3|9100.8|9105.8|9104.3|9108.2|9106.1|9101.5|9100|509
1605518100000|2020-11-16 09:15:00|9105.7|9104.2|9110|9108.5|9117.5|9115.1|9105.4|9103.5|560
1605518400000|2020-11-16 09:20:00|9109.9|9108.4|9112.6|9110.2|9114.2|9112.1|9103.9|9101.5|539
1605518700000|2020-11-16 09:25:00|9112.7|9110.3|9112.8|9111.3|9115.1|9113.6|9111.6|9109.6|457
1605519000000|2020-11-16 09:30:00|9112.6|9111.1|9113.1|9110.7|9115.6|9113.7|9112.1|9110|473
1605519300000|2020-11-16 09:35:00|9113.2|9110.8|9116.2|9114.7|9116.9|9115.4|9111.7|9109.8|415
1605519600000|2020-11-16 09:40:00|9116.3|9114.8|9111.6|9110.1|9117.2|9115.4|9110.3|9108.2|507
1605519900000|2020-11-16 09:45:00|9111.7|9110.2|9113.3|9111.8|9113.8|9112.3|9110.1|9108.3|402
1605520200000|2020-11-16 09:50:00|9113.2|9111.7|9113.2|9111.7|9115.4|9113.8|9112.7|9111.2|342
1605520500000|2020-11-16 09:55:00|9113.1|9111.6|9112.7|9111.2|9113.6|9111.6|9109.9|9108.2|535
1605520800000|2020-11-16 10:00:00|9112.8|9111.3|9118|9116.5|9118.8|9117|9111.9|9110|480
1605521100000|2020-11-16 10:05:00|9118.2|9115.8|9118.1|9115.7|9119.2|9117|9116.1|9114.2|413
1605521400000|2020-11-16 10:10:00|9117.9|9115.5|9113|9111.5|9118|9115.8|9112.9|9110.8|339
1605521700000|2020-11-16 10:15:00|9113.2|9111.7|9113.7|9112.2|9115.5|9113.4|9111.4|9109.3|376
1605522000000|2020-11-16 10:20:00|9114.2|9111.8|9114.9|9113.4|9116.4|9114.5|9112.9|9110.9|412
1605522300000|2020-11-16 10:25:00|9115|9113.5|9117.5|9116|9118.5|9116.7|9114.9|9113|292
1605522600000|2020-11-16 10:30:00|9117.4|9115.9|9120.5|9119|9122.2|9120.3|9116.9|9115|456
1605522900000|2020-11-16 10:35:00|9120.7|9119.2|9116.9|9115.4|9122.6|9120.5|9115.9|9114.1|518
1605523200000|2020-11-16 10:40:00|9117.5|9116|9117.4|9115|9119.3|9117.2|9115.8|9114|393
1605523500000|2020-11-16 10:45:00|9117.3|9114.9|9120.2|9117.8|9121.6|9119.5|9115.2|9113.7|497
1605523800000|2020-11-16 10:50:00|9120.1|9117.7|9119.2|9117.7|9121.1|9119.2|9118.5|9116.6|458
1605524100000|2020-11-16 10:55:00|9119.3|9117.8|9119.7|9118.2|9120.3|9118.4|9116.8|9115|480
1605524400000|2020-11-16 11:00:00|9119.6|9118.1|9124.9|9122.5|9125.4|9123.4|9119.6|9117.8|585
1605524700000|2020-11-16 11:05:00|9124.5|9123|9125.6|9124.1|9127.2|9125.3|9123.3|9121.6|474
1605525000000|2020-11-16 11:10:00|9125.5|9124|9126.3|9123.9|9126.5|9124.6|9122.4|9120.2|457
1605525300000|2020-11-16 11:15:00|9126.4|9124|9124.8|9123.3|9126.9|9124.6|9123.4|9121.9|404
1605525600000|2020-11-16 11:20:00|9124.7|9123.2|9122.9|9121.4|9126.3|9124.6|9122.1|9120.6|433
1605525900000|2020-11-16 11:25:00|9122.8|9121.3|9123.8|9122.3|9125.1|9123.3|9121.1|9119.2|473
1605526200000|2020-11-16 11:30:00|9123.5|9122|9126.2|9124.7|9127.1|9125.3|9122.9|9121.4|427
1605526500000|2020-11-16 11:35:00|9126.3|9124.8|9127.6|9126.1|9128.3|9126.6|9125|9123.1|436
1605526800000|2020-11-16 11:40:00|9127.7|9126.2|9130.9|9129.4|9131.6|9129.6|9126.9|9124.8|427
1605527100000|2020-11-16 11:45:00|9130.8|9129.3|9128.6|9127.1|9132.2|9130.1|9128.2|9126.3|455
1605527400000|2020-11-16 11:50:00|9128.7|9127.2|9136|9133.6|9139|9136.6|9128.2|9126.7|836
1605527700000|2020-11-16 11:55:00|9136.1|9133.7|9145.2|9142.8|9148.1|9145.7|9132.2|9130.1|1322
1605528000000|2020-11-16 12:00:00|9145|9142.6|9144.1|9141.7|9147.6|9145.3|9142.9|9140.5|763
1605528300000|2020-11-16 12:05:00|9144.4|9142|9138.1|9135.7|9145.7|9143.3|9135.5|9133.3|823
1605528600000|2020-11-16 12:10:00|9138|9135.6|9139.2|9136.8|9143.7|9141.3|9134.7|9132.3|819
1605528900000|2020-11-16 12:15:00|9139.3|9136.9|9141|9138.6|9141.7|9139.7|9137.8|9135.4|653
1605529200000|2020-11-16 12:20:00|9140.9|9138.5|9138.8|9136.4|9141.5|9139.1|9134.9|9132.9|752
1605529500000|2020-11-16 12:25:00|9138.7|9136.3|9140|9137.6|9143.2|9140.9|9138.7|9136.3|800
1605529800000|2020-11-16 12:30:00|9140.1|9137.7|9142.3|9139.9|9144.3|9142|9139.7|9137.3|583
1605530100000|2020-11-16 12:35:00|9142.4|9140|9134.9|9133.4|9144.5|9142.6|9134.8|9133.1|609
1605530400000|2020-11-16 12:40:00|9135.1|9133.6|9136.8|9135.3|9137.3|9135.4|9134.1|9132.1|434
1605530700000|2020-11-16 12:45:00|9137.2|9134.8|9130.5|9128.1|9140.6|9138.7|9130|9128|546
1605531000000|2020-11-16 12:50:00|9130.2|9127.8|9131.6|9130.1|9133.4|9131.7|9129.5|9127.7|632
1605531300000|2020-11-16 12:55:00|9131.7|9130.2|9138.9|9136.5|9139.4|9137.6|9131.6|9130.1|644
1605531600000|2020-11-16 13:00:00|9138.8|9136.4|9142|9140.5|9143.1|9141.4|9137.4|9135.5|670
1605531900000|2020-11-16 13:05:00|9141.9|9140.4|9143.6|9141.2|9145.7|9143.9|9141.8|9139.8|652
1605532200000|2020-11-16 13:10:00|9143.7|9141.3|9146.1|9144.6|9148.2|9146.2|9142.2|9140.3|510
1605532500000|2020-11-16 13:15:00|9146.2|9144.7|9148.4|9146.9|9148.9|9146.9|9144.3|9142.5|474
1605532800000|2020-11-16 13:20:00|9148.3|9146.8|9150.2|9148.7|9151|9149.1|9148.3|9146.8|394
1605533100000|2020-11-16 13:25:00|9150.1|9148.6|9149.7|9147.3|9152|9150|9148.4|9146.4|489
1605533400000|2020-11-16 13:30:00|9149.6|9147.2|9145.8|9143.4|9152.9|9150.5|9145.8|9143.4|692
1605533700000|2020-11-16 13:35:00|9146.1|9143.7|9146.2|9144.7|9147|9145.1|9142.2|9140|715
1605534000000|2020-11-16 13:40:00|9146.3|9144.8|9150.4|9148|9150.9|9149.2|9146.1|9143.8|828
1605534300000|2020-11-16 13:45:00|9150.3|9147.9|9149.6|9147.2|9151.4|9149.5|9146.5|9144.8|557
1605534600000|2020-11-16 13:50:00|9149.7|9147.3|9146.1|9144.6|9150.1|9148|9145.1|9143.1|621
1605534900000|2020-11-16 13:55:00|9146.5|9144.1|9143.2|9140.8|9148.2|9146.2|9142.8|9140.8|544
1605535200000|2020-11-16 14:00:00|9142.5|9141|9143.2|9140.8|9146.7|9144.9|9142.5|9140.3|664
1605535500000|2020-11-16 14:05:00|9143.1|9140.7|9139.4|9137|9144.8|9142.6|9137.8|9135.7|572
1605535800000|2020-11-16 14:10:00|9139.5|9137.1|9138.1|9136.6|9140.6|9138.6|9137|9134.9|421
1605536100000|2020-11-16 14:15:00|9138|9136.5|9143.2|9141.7|9143.9|9141.9|9137.4|9135.8|392
1605536400000|2020-11-16 14:20:00|9143.3|9141.8|9142.3|9139.9|9144.3|9142.6|9140.7|9139.2|418
1605536700000|2020-11-16 14:25:00|9141.8|9140.3|9137.2|9134.8|9142.2|9140.3|9135.8|9134.1|369
1605537000000|2020-11-16 14:30:00|9137.1|9134.7|9134.6|9132.2|9138.3|9136.3|9133.8|9131.4|442
1605537300000|2020-11-16 14:35:00|9134.7|9132.3|9133.4|9131.9|9134.7|9132.3|9130.7|9128.7|444
1605537600000|2020-11-16 14:40:00|9133.3|9131.8|9130.9|9128.5|9133.4|9131.8|9130|9127.6|572
1605537900000|2020-11-16 14:45:00|9130.8|9128.4|9133.8|9131.4|9137|9135.1|9129.9|9127.7|481
1605538200000|2020-11-16 14:50:00|9133.7|9131.3|9134.9|9133.4|9135.6|9133.7|9132|9130.5|409
1605538500000|2020-11-16 14:55:00|9135.3|9132.9|9134.6|9132.2|9136|9134.5|9133.4|9131.6|450
1605538800000|2020-11-16 15:00:00|9134.5|9132.1|9132.2|9129.8|9136.9|9135.4|9131.8|9129.8|488
1605539100000|2020-11-16 15:05:00|9132.1|9129.7|9129.9|9128.4|9132.6|9130.8|9129.3|9127.3|466
1605539400000|2020-11-16 15:10:00|9129.8|9128.3|9128.9|9127.4|9133.3|9131.3|9128.9|9127|586
1605539700000|2020-11-16 15:15:00|9129|9127.5|9129.5|9128|9130|9128.1|9127.5|9125.6|446
1605540000000|2020-11-16 15:20:00|9129.3|9127.8|9127.1|9125.6|9129.8|9127.9|9126.2|9124.4|386
1605540300000|2020-11-16 15:25:00|9127|9125.5|9128|9126.5|9128.6|9127.1|9125.8|9124|352
1605540600000|2020-11-16 15:30:00|9128.1|9126.6|9123.8|9122.3|9129.1|9127.6|9123.6|9122.1|342
1605540900000|2020-11-16 15:35:00|9123.9|9122.4|9124.9|9123.4|9126.7|9125.2|9122.8|9120.8|456
1605541200000|2020-11-16 15:40:00|9125|9123.5|9124.3|9122.8|9125.3|9123.7|9122.1|9120.4|416
1605541500000|2020-11-16 15:45:00|9124.5|9123|9122.8|9121.3|9125|9123|9121.6|9119.6|525
1605541800000|2020-11-16 15:50:00|9122.7|9121.2|9126.1|9124.6|9126.2|9124.7|9122.3|9120.8|429
1605542100000|2020-11-16 15:55:00|9126.2|9124.7|9127.5|9126|9128.9|9127.4|9125.7|9124.2|551
1605542400000|2020-11-16 16:00:00|9127.4|9125.9|9122.6|9120.2|9127.5|9126|9121.6|9120|518
1605542700000|2020-11-16 16:05:00|9122.5|9120.1|9121.4|9119.9|9122.7|9120.8|9119.7|9118.1|407
1605543000000|2020-11-16 16:10:00|9121.3|9119.8|9122.3|9119.9|9122.7|9121|9120.7|9119.2|232
1605543300000|2020-11-16 16:15:00|9122.4|9120|9122.4|9120.9|9124.6|9122.7|9121.8|9119.9|293
1605543600000|2020-11-16 16:20:00|9122.3|9120.8|9121.8|9120.3|9122.6|9121.1|9118.9|9116.7|352
1605543900000|2020-11-16 16:25:00|9121.9|9120.4|9124.8|9123.3|9125.4|9123.4|9120.9|9119.4|301
1605544200000|2020-11-16 16:30:00|9125|9123.5|9124.9|9123.4|9125.6|9123.6|9123.8|9122.2|281
1605544500000|2020-11-16 16:35:00|9125.3|9122.9|9125|9123.5|9125.9|9124.2|9124.1|9122.6|321
1605544800000|2020-11-16 16:40:00|9125.1|9123.6|9125|9123.5|9126.2|9124.3|9123.3|9121.3|335
1605545100000|2020-11-16 16:45:00|9125.1|9123.6|9125.2|9123.7|9125.7|9124.1|9123.4|9121.5|352
1605545400000|2020-11-16 16:50:00|9125.1|9123.6|9119.7|9118.2|9125.2|9123.7|9119.5|9117.7|318
1605545700000|2020-11-16 16:55:00|9119.8|9118.3|9122.8|9120.4|9122.9|9120.9|9119.6|9117.7|251
1605546000000|2020-11-16 17:00:00|9122.7|9120.3|9120.7|9119.2|9124.2|9122.4|9120.7|9119|343
1605546300000|2020-11-16 17:05:00|9120.8|9119.3|9122.5|9121|9123.1|9121.6|9120.7|9119.2|223
1605546600000|2020-11-16 17:10:00|9122.6|9121.1|9123.2|9121.7|9125.3|9123.8|9122.4|9120.9|287
1605546900000|2020-11-16 17:15:00|9123.1|9121.6|9124|9122.5|9124.2|9122.7|9121.9|9120.4|300
1605547200000|2020-11-16 17:20:00|9124.1|9122.6|9121.3|9119.8|9124.3|9122.8|9121.3|9119.8|207
1605547500000|2020-11-16 17:25:00|9121.4|9119.9|9122.7|9121.2|9122.9|9121.4|9121.4|9119.9|112
1605547800000|2020-11-16 17:30:00|9122.8|9121.3|9122.5|9121|9124.3|9122.8|9122.1|9120.6|234
1605548100000|2020-11-16 17:35:00|9122.6|9121.1|9123.4|9121.9|9123.5|9122|9122.4|9120.9|169
1605548400000|2020-11-16 17:40:00|9123.5|9122|9123.1|9121.6|9124.4|9122.9|9122.8|9121.3|177
1605548700000|2020-11-16 17:45:00|9123|9121.5|9122.8|9121.3|9124.2|9122.7|9121.9|9120.4|249
1605549000000|2020-11-16 17:50:00|9122.9|9121.4|9124.1|9122.6|9124.2|9122.7|9122.6|9121.1|159
1605549300000|2020-11-16 17:55:00|9124.2|9122.7|9123|9121.5|9124.2|9122.7|9122.5|9121|187
1605549600000|2020-11-16 18:00:00|9122.9|9121.4|9122.9|9121.4|9123.5|9122|9122.4|9120.9|168
1605549900000|2020-11-16 18:05:00|9122.7|9121.2|9123.8|9122.3|9123.9|9122.4|9122.3|9120.8|193
1605550200000|2020-11-16 18:10:00|9123.9|9122.4|9124.4|9122.9|9125.1|9123.4|9123.5|9122|220
1605550500000|2020-11-16 18:15:00|9124.3|9122.8|9123.9|9122.4|9124.3|9122.8|9123.2|9121.7|172
1605550800000|2020-11-16 18:20:00|9123.8|9122.3|9124.7|9123.2|9125.9|9124|9123.4|9121.5|258
1605551100000|2020-11-16 18:25:00|9124.8|9123.3|9123.8|9122.3|9124.8|9123.3|9123.6|9122.1|255
1605551400000|2020-11-16 18:30:00|9123.9|9122.4|9120|9118.5|9125.3|9123.8|9119.9|9118.4|344
1605551700000|2020-11-16 18:35:00|9119.9|9118.4|9121|9119.5|9121.3|9119.8|9119.4|9117.9|200
1605552000000|2020-11-16 18:40:00|9121.2|9119.7|9122.6|9121.1|9123.1|9121.5|9121|9119.5|241
1605552300000|2020-11-16 18:45:00|9122.5|9121|9124.2|9122.7|9124.7|9123|9122|9120.5|251
1605552600000|2020-11-16 18:50:00|9124.3|9122.8|9123.6|9122.1|9124.6|9123.1|9123.2|9121.5|159
1605552900000|2020-11-16 18:55:00|9123.5|9122|9125.2|9123.7|9125.6|9124.1|9123.5|9122|223
1605553200000|2020-11-16 19:00:00|9125.1|9123.6|9125.7|9124.2|9126.7|9125.1|9125.1|9123.6|235
1605553500000|2020-11-16 19:05:00|9125.6|9124.1|9126.7|9125.2|9127.7|9126.2|9125.6|9124.1|266
1605553800000|2020-11-16 19:10:00|9126.6|9125.1|9124.9|9123.4|9128.7|9127|9124.9|9123.1|319
1605554100000|2020-11-16 19:15:00|9124.5|9123|9125.7|9124.2|9126.2|9124.4|9124.4|9122.8|204
1605554400000|2020-11-16 19:20:00|9125.6|9124.1|9126.5|9125|9127.2|9125.3|9125.4|9123.9|242
1605554700000|2020-11-16 19:25:00|9126.6|9125.1|9124.9|9123.4|9126.6|9125.1|9124.9|9123|176
1605555000000|2020-11-16 19:30:00|9125|9123.5|9125.1|9123.6|9125.9|9124.4|9124.8|9123.3|157
1605555300000|2020-11-16 19:35:00|9125.3|9123.8|9126.7|9125.2|9127.4|9125.4|9125.3|9123.8|191
1605555600000|2020-11-16 19:40:00|9126.8|9125.3|9127.3|9124.9|9127.7|9125.8|9126.7|9124.7|176
1605555900000|2020-11-16 19:45:00|9127.4|9125|9126.9|9125.4|9127.6|9126.1|9126.7|9124.8|164
1605556200000|2020-11-16 19:50:00|9127|9125.5|9127.3|9125.8|9127.5|9126|9124.8|9123.3|267
1605556500000|2020-11-16 19:55:00|9127.4|9125.9|9129.3|9127.8|9129.6|9128.1|9127.3|9125.6|325
1605556800000|2020-11-16 20:00:00|9129.4|9127.9|9129.1|9127.6|9130.5|9128.5|9127.5|9125.4|322
1605557100000|2020-11-16 20:05:00|9129|9127.5|9128.1|9126.6|9129.9|9128|9128|9126.1|177
1605557400000|2020-11-16 20:10:00|9128.6|9126.2|9129.6|9127.2|9129.7|9127.6|9128.1|9126.1|216
1605557700000|2020-11-16 20:15:00|9129.5|9127.1|9129.5|9127.1|9129.8|9127.9|9128.2|9126.2|138
1605558000000|2020-11-16 20:20:00|9129.3|9126.9|9128.8|9126.4|9129.6|9127.5|9128.1|9126.1|163
1605558300000|2020-11-16 20:25:00|9128.9|9126.5|9128.9|9126.5|9129.3|9127.5|9128.1|9126.2|166
1605558600000|2020-11-16 20:30:00|9128.8|9126.4|9128.8|9126.4|9129|9127.2|9127.9|9126.1|176
1605558900000|2020-11-16 20:35:00|9129|9126.6|9128.1|9125.7|9129.1|9127|9127.3|9125.5|143
1605559200000|2020-11-16 20:40:00|9128|9125.6|9128.5|9127|9129.5|9127.5|9127.6|9125.5|143
1605559500000|2020-11-16 20:45:00|9128.9|9126.5|9127.4|9125.9|9129.5|9127.6|9127.3|9125.4|178
1605559800000|2020-11-16 20:50:00|9127.5|9126|9127|9124.6|9127.7|9126|9125.9|9123.9|249
1605560100000|2020-11-16 20:55:00|9127.1|9124.7|9125.2|9122.8|9127.3|9125.5|9124.7|9122.6|243
1605560400000|2020-11-16 21:00:00|9125.3|9122.9|9125.6|9124.1|9126.3|9124.2|9125.1|9122.8|164
1605560700000|2020-11-16 21:05:00|9125.7|9124.2|9127.1|9124.7|9127.2|9125.1|9125.7|9123.5|106
1605561000000|2020-11-16 21:10:00|9127|9124.6|9125.9|9124.4|9127.1|9124.9|9125.7|9123.8|80
1605561300000|2020-11-16 21:15:00|9125.8|9124.3|9126|9124.5|9126.9|9124.9|9125.7|9123.8|105
1605561600000|2020-11-16 21:20:00|9126.1|9124.6|9126.2|9123.8|9126.5|9124.7|9125.1|9123.2|128
1605561900000|2020-11-16 21:25:00|9126.3|9123.9|9125.4|9123|9126.3|9124.3|9124.7|9122.8|120
1605562200000|2020-11-16 21:30:00|9125.5|9123.1|9126.3|9123.9|9126.5|9124.1|9125.2|9122.8|103
1605562500000|2020-11-16 21:35:00|9126.2|9123.8|9126.2|9123.8|9127|9124.8|9125.7|9123.7|75
1605562800000|2020-11-16 21:40:00|9126.3|9123.9|9125.7|9123.3|9126.7|9124.8|9125.4|9123.3|102
1605563100000|2020-11-16 21:45:00|9125.6|9123.2|9125.3|9122.9|9126.2|9123.9|9125|9122.8|137
1605563400000|2020-11-16 21:50:00|9125.4|9123|9125.9|9123.5|9126|9123.6|9125.2|9122.8|57
1605563700000|2020-11-16 21:55:00|9125.8|9123.4|9127.4|9124.2|9129.5|9124.5|9124.9|9122.5|242
1605564000000|2020-11-16 22:00:00|9129.4|9124.4|9129.6|9124.8|9132.9|9127.9|9129.4|9124.4|42
1605564300000|2020-11-16 22:05:00|9129.9|9124.9|9130.3|9125.3|9130.7|9126.3|9128.7|9123.9|102
1605564600000|2020-11-16 22:10:00|9130.2|9125.2|9129.5|9124.5|9130.5|9126.3|9129.1|9124.3|90
1605564900000|2020-11-16 22:15:00|9129.6|9124.6|9128.3|9125.1|9130.9|9127|9127.9|9123.6|186
1605565200000|2020-11-16 22:20:00|9128.7|9124.5|9128.2|9124.4|9129.2|9125.4|9127.2|9122.8|112
1605565500000|2020-11-16 22:25:00|9128.1|9124.2|9128.1|9123.9|9129.2|9124.8|9127.3|9123.8|79
1605565800000|2020-11-16 22:30:00|9128.2|9124.1|9128.2|9123.7|9129|9124.5|9127.2|9123.6|237
1605566100000|2020-11-16 22:35:00|9128.1|9123.6|9127.6|9123.8|9128.6|9124.4|9127.2|9123.4|175
1605566400000|2020-11-16 22:40:00|9127.8|9124|9128.2|9124|9128.6|9124.3|9127.3|9123.5|147
1605566700000|2020-11-16 22:45:00|9128.5|9123.7|9127.9|9123.5|9128.6|9124.4|9127.2|9123.1|235
1605567000000|2020-11-16 22:50:00|9127.7|9123.7|9127.3|9124|9128.6|9124.2|9127.3|9123.5|168
1605567300000|2020-11-16 22:55:00|9127.5|9124.1|9127.2|9123.7|9128|9124.3|9126.6|9123.5|294
1605567600000|2020-11-16 23:00:00|9127.3|9123.8|9125.1|9123.6|9127.5|9124.2|9125.1|9123|244
1605567900000|2020-11-16 23:05:00|9125.3|9123.8|9124.6|9122.2|9125.8|9123.8|9124.2|9121.8|201
1605568200000|2020-11-16 23:10:00|9124.5|9122.1|9125.6|9123.2|9125.7|9123.3|9123.3|9120.9|327
1605568500000|2020-11-16 23:15:00|9125.4|9123|9125.2|9122.8|9126.7|9124.3|9125.2|9122.8|174
1605568800000|2020-11-16 23:20:00|9125.3|9122.9|9125.2|9122.8|9125.6|9123.2|9124.3|9122|149
1605569100000|2020-11-16 23:25:00|9125.1|9122.7|9124.4|9122|9125.9|9123.5|9124|9121.9|203
1605569400000|2020-11-16 23:30:00|9124.5|9122.1|9123.9|9121.5|9124.6|9122.6|9123.3|9120.9|148
1605569700000|2020-11-16 23:35:00|9123.8|9121.4|9124.4|9122|9124.6|9122.2|9123.1|9121|104
1605570000000|2020-11-16 23:40:00|9124.3|9121.9|9125.3|9122.9|9125.4|9123|9124.3|9121.9|120
1605570300000|2020-11-16 23:45:00|9125.2|9122.8|9125.7|9123.3|9126.2|9123.8|9125.2|9122.8|85
1605570600000|2020-11-16 23:50:00|9125.4|9123|9124.7|9122.3|9125.8|9123.4|9124.5|9122.1|107
1605570900000|2020-11-16 23:55:00|9124.8|9122.4|9125|9122.6|9125.2|9123.1|9124.4|9122.3|97
1605571200000|2020-11-17 00:00:00|9125.1|9122.7|9122|9119.6|9125.1|9123|9121.3|9119.3|174
1605571500000|2020-11-17 00:05:00|9121.9|9119.5|9122|9119.6|9122.5|9120.2|9121.3|9119.2|157
1605571800000|2020-11-17 00:10:00|9121.9|9119.5|9122|9119.6|9122.1|9120.1|9121.1|9119.3|170
1605572100000|2020-11-17 00:15:00|9122.1|9119.7|9122|9119.6|9123|9121.1|9120.9|9118.9|215
1605572400000|2020-11-17 00:20:00|9121.9|9119.5|9121.6|9120.1|9123.2|9121.2|9121.6|9119.5|153
1605572700000|2020-11-17 00:25:00|9122|9119.6|9121.2|9118.8|9122.1|9120.2|9120.4|9118.6|117
1605573000000|2020-11-17 00:30:00|9121.1|9118.7|9121.3|9118.9|9121.6|9119.4|9120.5|9118.1|149
1605573300000|2020-11-17 00:35:00|9121.4|9119|9119.9|9118.4|9121.5|9119.1|9119.7|9118.1|190
1605573600000|2020-11-17 00:40:00|9120|9118.5|9120.4|9118|9120.8|9119|9119.9|9117.9|129
1605573900000|2020-11-17 00:45:00|9120.5|9118.1|9121.5|9120|9122|9120.1|9119.9|9118|160
1605574200000|2020-11-17 00:50:00|9122.1|9119.7|9120.4|9118|9122.5|9120.6|9120.4|9118|175
1605574500000|2020-11-17 00:55:00|9120.5|9118.1|9121|9118.6|9121.3|9119.4|9119.9|9117.9|214
1605574800000|2020-11-17 01:00:00|9121.1|9118.7|9121.1|9118.7|9122|9120|9120.2|9118.1|248
1605575100000|2020-11-17 01:05:00|9120.7|9119.2|9120.4|9118|9121.8|9119.8|9119.6|9117.7|229
1605575400000|2020-11-17 01:10:00|9120.3|9117.9|9120.2|9117.8|9120.4|9118.4|9119.2|9117.5|163
1605575700000|2020-11-17 01:15:00|9120.3|9117.9|9120.1|9117.7|9120.5|9118.8|9119.1|9117.4|232
1605576000000|2020-11-17 01:20:00|9119.3|9117.8|9120.2|9117.8|9120.3|9118.4|9119|9117.1|157
1605576300000|2020-11-17 01:25:00|9120.1|9117.7|9121.3|9118.9|9121.4|9119.3|9119.7|9117.7|119
1605576600000|2020-11-17 01:30:00|9121.4|9119|9120|9118.5|9121.7|9119.9|9119.8|9117.9|129
1605576900000|2020-11-17 01:35:00|9119.9|9118.4|9119.9|9118.4|9121.2|9119.3|9119.7|9118.2|173
1605577200000|2020-11-17 01:40:00|9120|9118.5|9120.2|9118.7|9120.4|9118.9|9119.5|9118|171
1605577500000|2020-11-17 01:45:00|9120.1|9118.6|9119|9117.5|9120.8|9118.8|9119|9117|148
1605577800000|2020-11-17 01:50:00|9119.1|9117.6|9120.8|9119.3|9121.5|9119.7|9119|9117.5|210
1605578100000|2020-11-17 01:55:00|9120.9|9119.4|9122.5|9120.1|9122.5|9120.3|9120.8|9118.7|173
1605578400000|2020-11-17 02:00:00|9122.4|9120|9120.8|9119.3|9122.5|9120.4|9120.4|9118.7|125
1605578700000|2020-11-17 02:05:00|9120.9|9119.4|9122.3|9120.8|9123.2|9121.4|9120.9|9119|195
1605579000000|2020-11-17 02:10:00|9122.4|9120.9|9121.2|9118.8|9122.9|9121|9119.9|9118.4|194
1605579300000|2020-11-17 02:15:00|9121.1|9118.7|9121.9|9120.4|9122.5|9120.8|9119.9|9118.1|175
1605579600000|2020-11-17 02:20:00|9121.8|9120.3|9121.1|9119.6|9122.2|9120.7|9120.8|9119.3|173
1605579900000|2020-11-17 02:25:00|9121.2|9119.7|9118.9|9117.4|9121.3|9119.8|9118.8|9117|147
1605580200000|2020-11-17 02:30:00|9118.8|9117.3|9120.1|9117.7|9120.1|9118.1|9118.5|9116.9|146
1605580500000|2020-11-17 02:35:00|9120|9117.6|9119|9117.5|9120|9118.4|9118.8|9117.2|80
1605580800000|2020-11-17 02:40:00|9119.1|9117.6|9118.2|9116.7|9119.1|9117.6|9118.1|9116.6|100
1605581100000|2020-11-17 02:45:00|9118.3|9116.8|9117.9|9116.4|9118.4|9116.8|9117|9115.2|157
1605581400000|2020-11-17 02:50:00|9118|9116.5|9118.3|9116.8|9118.8|9117|9117.8|9115.9|109
1605581700000|2020-11-17 02:55:00|9118.2|9116.7|9122.1|9119.7|9122.2|9119.8|9118.2|9116.2|175
1605582000000|2020-11-17 03:00:00|9122|9119.6|9120.8|9119.3|9122.6|9120.7|9120.7|9118.9|184
1605582300000|2020-11-17 03:05:00|9121.3|9119.8|9121.6|9120.1|9122|9120.1|9120|9118.2|156
1605582600000|2020-11-17 03:10:00|9121.5|9120|9122.7|9120.3|9122.7|9121|9121.3|9119.2|92
1605582900000|2020-11-17 03:15:00|9122.6|9120.2|9122.2|9120.7|9122.8|9121|9121.6|9119.8|128
1605583200000|2020-11-17 03:20:00|9122.3|9120.8|9122.2|9119.8|9122.8|9121|9121.7|9119.8|175
1605583500000|2020-11-17 03:25:00|9122.3|9119.9|9123.2|9121.7|9123.8|9121.9|9122|9119.7|124
1605583800000|2020-11-17 03:30:00|9123.6|9121.2|9122.2|9120.7|9123.7|9121.7|9122|9120.2|98
1605584100000|2020-11-17 03:35:00|9122.3|9120.8|9122.2|9120.7|9122.6|9120.9|9121.9|9120.1|62
1605584400000|2020-11-17 03:40:00|9122.7|9120.3|9122.7|9120.3|9122.8|9120.5|9120.7|9118.9|81
1605584700000|2020-11-17 03:45:00|9122.8|9120.4|9123.2|9120.8|9123.4|9121.5|9122.3|9120.2|96
1605585000000|2020-11-17 03:50:00|9123|9120.6|9124.9|9122.5|9125.1|9123|9123|9120.6|108
1605585300000|2020-11-17 03:55:00|9125|9122.6|9124.2|9121.8|9125.2|9123.1|9123.8|9121.8|116
1605585600000|2020-11-17 04:00:00|9124.3|9121.9|9125|9123.5|9125.7|9123.6|9124.3|9121.9|101
1605585900000|2020-11-17 04:05:00|9124.9|9123.4|9125|9122.6|9125.3|9123.4|9124.1|9121.9|76
1605586200000|2020-11-17 04:10:00|9124.9|9122.5|9124.1|9122.6|9125.2|9123.1|9123.7|9121.8|111
1605586500000|2020-11-17 04:15:00|9124.3|9122.8|9125|9122.6|9125.2|9123.1|9124.1|9122.3|94
1605586800000|2020-11-17 04:20:00|9125.1|9122.7|9124.1|9122.6|9125.2|9123.1|9124|9122|52
1605587100000|2020-11-17 04:25:00|9124.2|9122.7|9123.9|9122.4|9125.2|9123.2|9123.8|9121.8|92
1605587400000|2020-11-17 04:30:00|9123.8|9122.3|9124.4|9122|9124.7|9122.4|9123.5|9121.9|72
1605587700000|2020-11-17 04:35:00|9124.3|9121.9|9124.4|9122|9124.4|9122.4|9123.2|9121.5|75
1605588000000|2020-11-17 04:40:00|9124.3|9121.9|9125.5|9123.1|9125.6|9123.7|9124.1|9121.9|131
1605588300000|2020-11-17 04:45:00|9125.6|9123.2|9124.9|9122.5|9125.6|9123.3|9124.2|9122.4|85
1605588600000|2020-11-17 04:50:00|9124.8|9122.4|9123.9|9122.4|9125.3|9123.3|9123.7|9121.8|94
1605588900000|2020-11-17 04:55:00|9124.4|9122|9125.2|9122.8|9125.3|9123.3|9123.8|9121.9|73
1605589200000|2020-11-17 05:00:00|9124.8|9123.3|9124.8|9123.3|9125.3|9123.4|9124.7|9122.6|68
1605589500000|2020-11-17 05:05:00|9124.7|9123.2|9125.5|9124|9125.6|9124.1|9124.6|9122.8|67
1605589800000|2020-11-17 05:10:00|9125.4|9123.9|9125.4|9123|9125.9|9124|9124.8|9123|82
1605590100000|2020-11-17 05:15:00|9125.5|9123.1|9125.7|9124.2|9125.8|9124.3|9124.7|9122.8|110
1605590400000|2020-11-17 05:20:00|9125.8|9124.3|9126.7|9125.2|9127.7|9125.8|9125.7|9124.2|107
1605590700000|2020-11-17 05:25:00|9126.8|9125.3|9128.1|9125.7|9128.3|9126.6|9126.6|9125.1|90
1605591000000|2020-11-17 05:30:00|9127.5|9126|9125.5|9124|9128|9126|9125.4|9123.4|173
1605591300000|2020-11-17 05:35:00|9125.6|9124.1|9126|9123.6|9126.2|9124.2|9125.1|9123.4|98
1605591600000|2020-11-17 05:40:00|9125.9|9123.5|9126|9123.6|9126.4|9124.8|9125.5|9123.5|134
1605591900000|2020-11-17 05:45:00|9126.1|9123.7|9124.8|9123.3|9126.4|9124.5|9124.8|9123.3|105
1605592200000|2020-11-17 05:50:00|9124.7|9123.2|9125.2|9122.8|9125.4|9123.5|9123.7|9121.8|132
1605592500000|2020-11-17 05:55:00|9125.1|9122.7|9126.1|9123.7|9127.7|9125.9|9124.6|9122.7|158
1605592800000|2020-11-17 06:00:00|9126.2|9123.8|9126.5|9125|9126.6|9125|9125.3|9123.6|158
1605593100000|2020-11-17 06:05:00|9126.4|9124.9|9129.1|9127.6|9129.2|9127.6|9125.9|9124|145
1605593400000|2020-11-17 06:10:00|9128.8|9127.3|9126.6|9125.1|9129.3|9127.6|9126.5|9124.7|218
1605593700000|2020-11-17 06:15:00|9126.7|9125.2|9126.5|9125|9127.2|9125.5|9125.7|9124.2|124
1605594000000|2020-11-17 06:20:00|9126.4|9124.9|9124.6|9122.2|9126.5|9125|9124.2|9122.1|110
1605594300000|2020-11-17 06:25:00|9124.2|9122.7|9123.4|9121.9|9124.7|9122.7|9123.3|9121.8|97
1605594600000|2020-11-17 06:30:00|9123.9|9122.4|9123.4|9121.9|9124.6|9123.1|9123|9121.4|119
1605594900000|2020-11-17 06:35:00|9123.5|9122|9124.8|9123.3|9124.9|9123.4|9123.4|9121.8|176
1605595200000|2020-11-17 06:40:00|9124.7|9123.2|9124.2|9122.7|9125.4|9123.7|9124.1|9122.1|99
1605595500000|2020-11-17 06:45:00|9124.3|9122.8|9123.4|9121.9|9124.3|9122.8|9123.3|9121.7|111
1605595800000|2020-11-17 06:50:00|9123.5|9122|9123.1|9121.6|9124.9|9123|9122.5|9121|188
1605596100000|2020-11-17 06:55:00|9123.2|9121.7|9124.5|9122.1|9124.9|9123.3|9122.8|9121.2|176
1605596400000|2020-11-17 07:00:00|9124|9121.6|9121.5|9120|9124|9122.1|9120.8|9119.1|221
1605596700000|2020-11-17 07:05:00|9121.6|9120.1|9120.5|9119|9122.2|9120.2|9119.3|9117.8|167
1605597000000|2020-11-17 07:10:00|9120.4|9118.9|9119.3|9117.8|9121.1|9119.6|9119.3|9117.8|166
1605597300000|2020-11-17 07:15:00|9119.4|9117.9|9122.4|9120.9|9122.4|9120.9|9119.3|9117.6|223
1605597600000|2020-11-17 07:20:00|9122.3|9120.8|9127.3|9125.8|9129.8|9127.9|9122.3|9120.8|363
1605597900000|2020-11-17 07:25:00|9127.2|9125.7|9126.3|9124.8|9128|9126.2|9125.6|9123.6|341
1605598200000|2020-11-17 07:30:00|9126.4|9124.9|9127.5|9126|9127.8|9126.3|9125.4|9123.7|212
1605598500000|2020-11-17 07:35:00|9127.6|9126.1|9127.7|9126.2|9128.3|9126.8|9126.7|9125|281
1605598800000|2020-11-17 07:40:00|9127.8|9126.3|9126.5|9125|9128.2|9126.7|9126.3|9124.8|165
1605599100000|2020-11-17 07:45:00|9126.4|9124.9|9124.2|9122.7|9126.6|9125.1|9124.1|9122.6|296
1605599400000|2020-11-17 07:50:00|9124.3|9122.8|9124|9122.5|9124.9|9122.9|9121.9|9120.3|240
1605599700000|2020-11-17 07:55:00|9124.1|9122.6|9127.9|9126.4|9128.4|9126.5|9124|9122.5|319
1605600000000|2020-11-17 08:00:00|9128|9126.5|9124.8|9123.3|9128.8|9127.3|9124.7|9122.9|465
1605600300000|2020-11-17 08:05:00|9124.7|9123.2|9127.5|9126|9128|9126.5|9123.5|9122|556
1605600600000|2020-11-17 08:10:00|9127.6|9126.1|9121.3|9119.8|9128.1|9126.6|9121|9119.5|519
1605600900000|2020-11-17 08:15:00|9121.4|9119.9|9122.4|9120.9|9122.5|9121|9118.3|9116.5|547
1605601200000|2020-11-17 08:20:00|9122.3|9120.8|9121.6|9120.1|9122.8|9120.9|9120.6|9118.8|342
1605601500000|2020-11-17 08:25:00|9121.5|9120|9123.1|9121.6|9123.3|9121.8|9120.8|9119.2|375
1605601800000|2020-11-17 08:30:00|9123|9121.5|9119|9117.5|9123|9121.5|9118.4|9116.9|319
1605602100000|2020-11-17 08:35:00|9118.9|9117.4|9110.8|9109.3|9119|9117.5|9110.7|9109.1|476
1605602400000|2020-11-17 08:40:00|9110.7|9109.2|9113.4|9111.9|9116.1|9114.6|9109.7|9107.7|484
1605602700000|2020-11-17 08:45:00|9113.3|9111.8|9115.1|9113.6|9116.3|9114.8|9113|9111.5|446
1605603000000|2020-11-17 08:50:00|9115|9113.5|9111.9|9110.4|9115.2|9113.5|9111.1|9109.6|502
1605603300000|2020-11-17 08:55:00|9111.8|9110.3|9101.6|9100.1|9111.9|9110.4|9100.4|9098.6|640
1605603600000|2020-11-17 09:00:00|9101.7|9100.2|9105.6|9104.1|9105.9|9104.4|9101.1|9099.6|518
1605603900000|2020-11-17 09:05:00|9105.5|9104|9106.3|9104.8|9108.7|9106.8|9105.5|9104|456
1605604200000|2020-11-17 09:10:00|9106.4|9104.9|9103.1|9101.6|9106.9|9105|9100.1|9098.6|440
1605604500000|2020-11-17 09:15:00|9103|9101.5|9104.1|9102.6|9104.3|9102.6|9101.6|9100.1|390
1605604800000|2020-11-17 09:20:00|9104.2|9102.7|9111.4|9109.9|9112.1|9110.1|9102.3|9100.8|584
1605605100000|2020-11-17 09:25:00|9111.6|9110.1|9113.8|9112.3|9117.1|9115.4|9111.4|9109.5|459
1605605400000|2020-11-17 09:30:00|9113.9|9112.4|9110.2|9108.7|9114.8|9113.3|9109.5|9108|336
1605605700000|2020-11-17 09:35:00|9110.3|9108.8|9104.9|9103.4|9110.7|9108.8|9103|9101.5|405
1605606000000|2020-11-17 09:40:00|9104.8|9103.3|9105.7|9104.2|9107.9|9106.2|9103.6|9102.1|329
1605606300000|2020-11-17 09:45:00|9105.8|9104.3|9106.4|9104.9|9107.6|9106.1|9104.8|9103.1|351
1605606600000|2020-11-17 09:50:00|9106.2|9104.7|9108.3|9106.8|9109.6|9107.9|9105.4|9103.6|399
1605606900000|2020-11-17 09:55:00|9108.4|9106.9|9107.4|9105.9|9109|9107.5|9105.9|9104.3|341
1605607200000|2020-11-17 10:00:00|9107.2|9105.7|9102.5|9101|9107.5|9106|9102.3|9100.8|370
1605607500000|2020-11-17 10:05:00|9102.4|9100.9|9104.3|9102.8|9107.2|9105.7|9102.4|9100.9|353
1605607800000|2020-11-17 10:10:00|9104.4|9102.9|9105.9|9104.4|9106.3|9104.8|9104.1|9102.6|275
1605608100000|2020-11-17 10:15:00|9105.8|9104.3|9105.1|9103.6|9107.8|9106.3|9104.9|9103.4|247
1605608400000|2020-11-17 10:20:00|9105|9103.5|9104.2|9102.7|9107.2|9105.3|9104.2|9102.6|409
1605608700000|2020-11-17 10:25:00|9105|9102.6|9106.5|9105|9107.7|9106.2|9104|9102.5|385
1605609000000|2020-11-17 10:30:00|9106.6|9105.1|9105.4|9103.9|9107.3|9105.3|9103.9|9102.4|293
1605609300000|2020-11-17 10:35:00|9105.3|9103.8|9105.9|9104.4|9107.3|9105.4|9104.6|9103.1|280
1605609600000|2020-11-17 10:40:00|9105.8|9104.3|9102.8|9101.3|9106|9104.5|9100.6|9099.1|364
1605609900000|2020-11-17 10:45:00|9102.9|9101.4|9102.5|9101|9104.2|9102.3|9101.6|9099.6|287
1605610200000|2020-11-17 10:50:00|9102.4|9100.9|9103.7|9102.2|9103.9|9102.3|9101.5|9100|300
1605610500000|2020-11-17 10:55:00|9103.6|9102.1|9101.2|9098.8|9104.2|9102.7|9099.4|9097|367
1605610800000|2020-11-17 11:00:00|9101.3|9098.9|9100.8|9099.3|9102.2|9100.7|9100.1|9098.4|458
1605611100000|2020-11-17 11:05:00|9101.2|9098.8|9100|9098.5|9101.8|9100.3|9099.4|9097.9|304
1605611400000|2020-11-17 11:10:00|9100.1|9098.6|9094.9|9093.4|9103.5|9101.9|9094.9|9092.9|378
1605611700000|2020-11-17 11:15:00|9094.8|9093.3|9094.4|9092.9|9095.4|9093.9|9092.1|9090.6|480
1605612000000|2020-11-17 11:20:00|9094.3|9092.8|9099.3|9097.8|9099.8|9098.3|9093.7|9092.2|442
1605612300000|2020-11-17 11:25:00|9099.4|9097.9|9101.8|9100.3|9102.8|9101.3|9099.1|9097.6|400
1605612600000|2020-11-17 11:30:00|9102|9100.5|9101.2|9099.7|9102.7|9101.2|9099.2|9097.7|390
1605612900000|2020-11-17 11:35:00|9101.1|9099.6|9103.1|9101.6|9103.1|9101.6|9099.6|9098.1|270
1605613200000|2020-11-17 11:40:00|9103|9101.5|9104.3|9102.8|9105.3|9103.5|9102.7|9101|345
1605613500000|2020-11-17 11:45:00|9104.2|9102.7|9102.5|9100.1|9104.3|9102.8|9101.9|9100|208
1605613800000|2020-11-17 11:50:00|9102.4|9100|9103|9100.6|9103.7|9102.2|9101.4|9099.9|237
1605614100000|2020-11-17 11:55:00|9103.2|9100.8|9101.6|9100.1|9103.8|9102.3|9101.4|9099.9|320
1605614400000|2020-11-17 12:00:00|9101.8|9100.3|9103.5|9102|9104.1|9102.6|9100.8|9099.3|351
1605614700000|2020-11-17 12:05:00|9103.6|9102.1|9104.9|9103.4|9105.5|9104|9102.5|9101|352
1605615000000|2020-11-17 12:10:00|9105|9103.5|9104.7|9103.2|9105.7|9104.2|9104.1|9102.6|275
1605615300000|2020-11-17 12:15:00|9104.6|9103.1|9103.4|9101.9|9105.6|9104.1|9102.6|9101.1|272
1605615600000|2020-11-17 12:20:00|9103.5|9102|9105|9103.5|9105.4|9103.9|9099.7|9098.2|322
1605615900000|2020-11-17 12:25:00|9104.9|9103.4|9105.7|9104.2|9106.8|9105.3|9104.5|9103|315
1605616200000|2020-11-17 12:30:00|9105.6|9104.1|9108.4|9106.9|9109.4|9107.9|9104.9|9103.4|212
1605616500000|2020-11-17 12:35:00|9108.5|9107|9107.8|9105.4|9108.8|9107.3|9105.9|9104.4|339
1605616800000|2020-11-17 12:40:00|9107.7|9105.3|9111.6|9110.1|9111.6|9110.1|9107.4|9105.3|394
1605617100000|2020-11-17 12:45:00|9111.7|9110.2|9113.6|9112.1|9114.1|9112.6|9111.3|9109.8|243
1605617400000|2020-11-17 12:50:00|9113.5|9112|9107.4|9105.9|9113.5|9112|9107.4|9105.9|408
1605617700000|2020-11-17 12:55:00|9107.3|9105.8|9104.9|9103.4|9107.6|9105.9|9104.7|9103.2|498
1605618000000|2020-11-17 13:00:00|9104.6|9103.1|9105.2|9103.7|9105.6|9104.1|9103.3|9101.8|397
1605618300000|2020-11-17 13:05:00|9105.1|9103.6|9105.2|9103.7|9106.7|9105.2|9102.6|9101.1|419
1605618600000|2020-11-17 13:10:00|9105.1|9103.6|9103.1|9101.6|9105.4|9103.9|9102.8|9101.3|293
1605618900000|2020-11-17 13:15:00|9102.8|9101.3|9100.9|9099.4|9104.3|9102.8|9100|9098.5|351
1605619200000|2020-11-17 13:20:00|9100.8|9099.3|9100.9|9099.4|9103|9101.5|9099.6|9098.1|394
1605619500000|2020-11-17 13:25:00|9101|9099.5|9102.5|9099.6|9102.9|9100.5|9098.5|9096.2|362
1605619800000|2020-11-17 13:30:00|9102.4|9099.8|9100.7|9099.2|9102.8|9100.4|9097.5|9095.3|651
1605620100000|2020-11-17 13:35:00|9100.8|9099.3|9096.7|9095.2|9104.1|9102.6|9096.5|9095|593
1605620400000|2020-11-17 13:40:00|9096.8|9095.3|9093.7|9092.2|9097.2|9095.5|9092.2|9090.7|461
1605620700000|2020-11-17 13:45:00|9093.6|9092.1|9090|9088.5|9094|9092.5|9089.4|9087.7|533
1605621000000|2020-11-17 13:50:00|9090.1|9088.6|9091.6|9090.1|9092.1|9090.6|9089|9087.4|472
1605621300000|2020-11-17 13:55:00|9091.5|9090|9094.4|9092.9|9095.4|9093.9|9090.1|9088.6|438
1605621600000|2020-11-17 14:00:00|9094.7|9093.2|9096.2|9093.8|9097.8|9096.3|9093.2|9091.7|470
1605621900000|2020-11-17 14:05:00|9095.6|9094.1|9094.4|9092|9096.2|9094.3|9093|9091.1|406
1605622200000|2020-11-17 14:10:00|9094.2|9092.7|9098|9095.6|9099.3|9097.6|9093.9|9092|384
1605622500000|2020-11-17 14:15:00|9097.9|9095.5|9096.9|9095.4|9101.4|9099.5|9096.8|9095.3|346
1605622800000|2020-11-17 14:20:00|9096.7|9095.2|9099.3|9097.8|9101.2|9099.7|9096.2|9094.7|476
1605623100000|2020-11-17 14:25:00|9099.2|9097.7|9098.9|9097.4|9099.6|9098.1|9096.7|9094.9|412
1605623400000|2020-11-17 14:30:00|9098.7|9097.2|9099|9097.5|9100.1|9098.5|9095.8|9094.3|520
1605623700000|2020-11-17 14:35:00|9098.8|9097.3|9098.5|9097|9102.2|9100.5|9097.5|9095.8|543
1605624000000|2020-11-17 14:40:00|9098.4|9096.9|9100.2|9098.7|9100.2|9098.7|9095.9|9093.9|420
1605624300000|2020-11-17 14:45:00|9100.1|9098.6|9100.5|9099|9102.6|9101.1|9099.3|9097.2|637
1605624600000|2020-11-17 14:50:00|9100.4|9098.9|9103.7|9102.2|9103.9|9102.4|9099.5|9097.9|481
1605624900000|2020-11-17 14:55:00|9103.8|9102.3|9103.4|9101.9|9106.4|9104.4|9103|9101|426
1605625200000|2020-11-17 15:00:00|9103.3|9101.8|9108.4|9106.9|9109|9107.5|9103.3|9101.8|465
1605625500000|2020-11-17 15:05:00|9108.3|9106.8|9109.4|9107.9|9110|9108.2|9105.4|9103.6|555
1605625800000|2020-11-17 15:10:00|9109.1|9107.6|9106.9|9105.4|9110.2|9108.3|9105.7|9104.2|392
1605626100000|2020-11-17 15:15:00|9106.8|9105.3|9109.7|9108.2|9110.3|9108.4|9105.7|9104.2|442
1605626400000|2020-11-17 15:20:00|9109.6|9108.1|9107.4|9105.9|9111.4|9109.8|9106|9104.2|561
1605626700000|2020-11-17 15:25:00|9107.3|9105.8|9110.1|9108.6|9110.6|9108.9|9107|9105.5|402
1605627000000|2020-11-17 15:30:00|9110.5|9108.1|9114.2|9112.7|9115.6|9114.1|9109.4|9107.8|516
1605627300000|2020-11-17 15:35:00|9114.1|9112.6|9115.4|9113|9116.7|9115|9112.2|9110.7|450
1605627600000|2020-11-17 15:40:00|9115.3|9112.9|9110.4|9108.9|9115.3|9113|9109.9|9108|446
1605627900000|2020-11-17 15:45:00|9110.3|9108.8|9104.3|9102.8|9111.9|9110.4|9104.2|9102.7|445
1605628200000|2020-11-17 15:50:00|9104.4|9102.9|9104.4|9102.9|9107.7|9105.8|9102|9100.3|608
1605628500000|2020-11-17 15:55:00|9104.3|9102.8|9106.5|9105|9108.3|9106.8|9104.3|9102.8|450
1605628800000|2020-11-17 16:00:00|9106.6|9105.1|9109.2|9107.7|9110.3|9108.4|9105.7|9104.2|492
1605629100000|2020-11-17 16:05:00|9109.1|9107.6|9109.3|9107.8|9111.8|9110.3|9108.4|9106.5|470
1605629400000|2020-11-17 16:10:00|9109|9107.5|9107.1|9105.6|9110.2|9108.4|9105.5|9103.6|386
1605629700000|2020-11-17 16:15:00|9107.2|9105.7|9112|9110.5|9112|9110.5|9106.9|9105.4|367
1605630000000|2020-11-17 16:20:00|9111.7|9110.2|9112.9|9111.4|9114.2|9112.6|9111.4|9109.5|304
1605630300000|2020-11-17 16:25:00|9112.6|9111.1|9109.5|9108|9115|9113.1|9109.4|9107.8|425
1605630600000|2020-11-17 16:30:00|9109.9|9107.5|9107.9|9106.4|9111.9|9109.9|9107.8|9105.9|448
1605630900000|2020-11-17 16:35:00|9107.8|9106.3|9109.6|9108.1|9111.1|9109.5|9107.8|9106.3|349
1605631200000|2020-11-17 16:40:00|9109.5|9108|9109.9|9108.4|9111.8|9110|9109|9106.9|341
1605631500000|2020-11-17 16:45:00|9109.8|9108.3|9110.1|9107.7|9111.4|9109.7|9108.6|9107.1|410
1605631800000|2020-11-17 16:50:00|9110|9107.6|9108.8|9107.3|9110.4|9108.9|9108.2|9106.3|304
1605632100000|2020-11-17 16:55:00|9108.9|9107.4|9110.4|9108.9|9112.2|9110.2|9108.9|9106.9|298
1605632400000|2020-11-17 17:00:00|9110.3|9108.8|9110.9|9109.4|9112.9|9111.4|9109.8|9108.3|284
1605632700000|2020-11-17 17:05:00|9110.8|9109.3|9109.7|9108.2|9111.2|9109.7|9109.6|9107.8|223
1605633000000|2020-11-17 17:10:00|9109.6|9108.1|9109.6|9108.1|9112|9110.5|9109.2|9107.7|359
1605633300000|2020-11-17 17:15:00|9109.7|9108.2|9108.9|9107.4|9109.8|9108.3|9108.1|9106.6|224
1605633600000|2020-11-17 17:20:00|9109|9107.5|9109.4|9107.9|9109.9|9108.3|9108.7|9106.9|203
1605633900000|2020-11-17 17:25:00|9109.5|9108|9110.4|9108.9|9110.5|9109|9108|9106.5|244
1605634200000|2020-11-17 17:30:00|9110.5|9109|9107.3|9105.8|9111.5|9110|9107.2|9105.7|257
1605634500000|2020-11-17 17:35:00|9107.4|9105.9|9106.5|9105|9108.7|9107.2|9106.2|9104.4|242
1605634800000|2020-11-17 17:40:00|9106.4|9104.9|9107.1|9105.6|9107.4|9105.9|9106.4|9104.9|218
1605635100000|2020-11-17 17:45:00|9107.2|9105.7|9108.3|9106.8|9108.6|9107.1|9106.5|9104.6|209
1605635400000|2020-11-17 17:50:00|9108.4|9106.9|9107.4|9105.9|9108.8|9107.3|9107.1|9105.6|170
1605635700000|2020-11-17 17:55:00|9107.5|9106|9107.4|9105.9|9107.6|9106.1|9106.6|9105.1|192
1605636000000|2020-11-17 18:00:00|9107.6|9106.1|9106.3|9104.8|9107.7|9106.2|9105.8|9104.3|241
1605636300000|2020-11-17 18:05:00|9106.4|9104.9|9105.6|9104.1|9106.5|9105|9104.9|9103.4|224
1605636600000|2020-11-17 18:10:00|9105.7|9104.2|9106.1|9104.6|9106.9|9104.9|9104.8|9103.1|277
1605636900000|2020-11-17 18:15:00|9106.2|9104.7|9105.4|9103.9|9106.9|9104.9|9104.8|9103.3|186
1605637200000|2020-11-17 18:20:00|9105.3|9103.8|9106.2|9104.7|9107.1|9105.1|9105.3|9103.6|235
1605637500000|2020-11-17 18:25:00|9106.1|9104.6|9107.7|9105.3|9107.7|9106.2|9105.9|9104.4|150
1605637800000|2020-11-17 18:30:00|9107.2|9105.7|9106.2|9104.7|9107.8|9106.1|9105.9|9104.2|151
1605638100000|2020-11-17 18:35:00|9106.3|9104.8|9106.1|9104.6|9106.9|9105.3|9105.5|9103.9|166
1605638400000|2020-11-17 18:40:00|9106.2|9104.7|9106.9|9105.4|9107|9105.5|9105.5|9103.6|155
1605638700000|2020-11-17 18:45:00|9106.8|9105.3|9105.6|9104.1|9107.8|9106.3|9105.4|9103.9|231
1605639000000|2020-11-17 18:50:00|9105.7|9104.2|9105.5|9104|9106.1|9104.5|9104.7|9103.1|167
1605639300000|2020-11-17 18:55:00|9105.6|9104.1|9104.8|9103.3|9105.8|9104.3|9104|9102.5|162
1605639600000|2020-11-17 19:00:00|9104.7|9103.2|9105.8|9104.3|9106.7|9104.7|9104.1|9102.3|248
1605639900000|2020-11-17 19:05:00|9105.7|9104.2|9106.2|9104.7|9106.9|9105|9105.7|9103.7|126
1605640200000|2020-11-17 19:10:00|9106.3|9104.8|9105.1|9103.6|9107.9|9106.3|9104.5|9102.6|172
1605640500000|2020-11-17 19:15:00|9105.2|9103.7|9105.7|9104.2|9106.2|9104.6|9105|9103.5|155
1605640800000|2020-11-17 19:20:00|9105.8|9104.3|9106.8|9105.3|9107.1|9105.6|9105.6|9103.9|149
1605641100000|2020-11-17 19:25:00|9106.9|9105.4|9107.2|9105.7|9107.6|9106.1|9106.6|9105.1|126
1605641400000|2020-11-17 19:30:00|9107.1|9105.6|9107.8|9105.4|9108.1|9106.2|9106.6|9105.1|123
1605641700000|2020-11-17 19:35:00|9107.4|9105.9|9107.9|9105.5|9107.9|9106|9107.2|9105.1|113
1605642000000|2020-11-17 19:40:00|9107.8|9105.4|9108.5|9106.1|9108.6|9106.6|9107.2|9105.3|114
1605642300000|2020-11-17 19:45:00|9108.6|9106.2|9108.3|9105.9|9108.7|9106.5|9107.6|9105.5|106
1605642600000|2020-11-17 19:50:00|9107.9|9105.5|9108.3|9105.9|9108.8|9106.4|9107.2|9105.1|147
1605642900000|2020-11-17 19:55:00|9108.2|9105.8|9107|9105.5|9108.8|9106.5|9106.7|9104.6|222
1605643200000|2020-11-17 20:00:00|9106.9|9105.4|9108.4|9106|9108.8|9106.7|9106.9|9104.9|151
1605643500000|2020-11-17 20:05:00|9108.5|9106.1|9109.2|9106.8|9109.3|9107.4|9107.6|9105.2|184
1605643800000|2020-11-17 20:10:00|9109.1|9106.7|9109.4|9107|9110|9108.1|9108.6|9106.2|158
1605644100000|2020-11-17 20:15:00|9109.3|9106.9|9108.2|9106.7|9109.4|9107.1|9107.7|9105.5|154
1605644400000|2020-11-17 20:20:00|9108.4|9106.9|9109.7|9108.2|9110.7|9108.7|9108.3|9106.3|241
1605644700000|2020-11-17 20:25:00|9110.2|9107.8|9108.9|9107.4|9110.3|9108.1|9108.4|9106.5|231
1605645000000|2020-11-17 20:30:00|9109|9107.5|9109.2|9106.8|9109.7|9107.7|9108.4|9106.3|163
1605645300000|2020-11-17 20:35:00|9109.1|9106.7|9109|9106.6|9109.3|9107.3|9108|9105.9|151
1605645600000|2020-11-17 20:40:00|9108.5|9107|9109.5|9108|9109.8|9108|9108.1|9105.8|209
1605645900000|2020-11-17 20:45:00|9109.4|9107.9|9110.3|9108.8|9111.4|9109.4|9109.3|9107.4|216
1605646200000|2020-11-17 20:50:00|9110.4|9108.9|9110.2|9108.7|9111.8|9109.8|9109.7|9107.7|227
1605646500000|2020-11-17 20:55:00|9110.1|9108.6|9111.2|9108.8|9111.5|9109.5|9109.6|9107.5|238
1605646800000|2020-11-17 21:00:00|9110.8|9109.3|9110.6|9108.2|9111.8|9109.4|9110|9107.7|229
1605647100000|2020-11-17 21:05:00|9110.5|9108.1|9110.4|9108|9110.7|9108.7|9109.9|9107.9|133
1605647400000|2020-11-17 21:10:00|9110|9108.5|9110.6|9108.2|9110.8|9108.7|9109.9|9107.9|132
1605647700000|2020-11-17 21:15:00|9110.5|9108.1|9113.2|9110.8|9113.3|9111.2|9110.4|9108|142
1605648000000|2020-11-17 21:20:00|9113.1|9110.7|9113.2|9110.8|9113.6|9111.6|9112.1|9110.1|112
1605648300000|2020-11-17 21:25:00|9113.3|9110.9|9112.8|9110.4|9113.4|9111.3|9112.2|9110|194
1605648600000|2020-11-17 21:30:00|9112.4|9110.9|9113.3|9110.9|9113.5|9111.1|9112.2|9110.1|88
1605648900000|2020-11-17 21:35:00|9113.4|9111|9113|9110.6|9113.4|9111.3|9112.5|9110.3|96
1605649200000|2020-11-17 21:40:00|9113.1|9110.7|9113.4|9111|9113.4|9111.4|9112.4|9110.3|88
1605649500000|2020-11-17 21:45:00|9113.3|9110.9|9113.7|9111.3|9114.1|9111.7|9113.1|9110.7|94
1605649800000|2020-11-17 21:50:00|9113.6|9111.2|9116.8|9114.4|9117.7|9115.3|9112.7|9110.3|181
1605650100000|2020-11-17 21:55:00|9116.9|9114.5|9117.6|9112.6|9118.1|9114.6|9115.8|9112.6|192
1605650400000|2020-11-17 22:00:00|9117.5|9112.5|9115.4|9112.4|9119.7|9115.4|9115.4|9112.1|57
1605650700000|2020-11-17 22:05:00|9117.1|9112.1|9116.1|9112.8|9117.3|9113.6|9115|9111.5|137
1605651000000|2020-11-17 22:10:00|9117.4|9112.4|9115.4|9111.9|9117.5|9113.6|9115.2|9111.4|152
1605651300000|2020-11-17 22:15:00|9115.3|9112|9115.9|9112.1|9116.6|9112.5|9114.8|9111.5|159
1605651600000|2020-11-17 22:20:00|9116|9112.2|9115.5|9112.6|9117.9|9113.2|9115.3|9111.6|159
1605651900000|2020-11-17 22:25:00|9115.7|9112.5|9116.7|9112.2|9117.1|9113.1|9115.1|9111.7|166
1605652200000|2020-11-17 22:30:00|9116.8|9112|9115.6|9112|9117.2|9112.9|9115|9111.6|226
1605652500000|2020-11-17 22:35:00|9115.7|9112.1|9115.8|9112.4|9116.3|9112.9|9115.2|9112|276
1605652800000|2020-11-17 22:40:00|9115.7|9112.5|9115.6|9112.1|9116.5|9113.1|9115.1|9111.7|218
1605653100000|2020-11-17 22:45:00|9115.5|9111.6|9116|9112.3|9116.2|9112.6|9114.9|9111.6|293
1605653400000|2020-11-17 22:50:00|9115.8|9112.2|9115.1|9112.2|9116.4|9112.6|9114.6|9111.3|314
1605653700000|2020-11-17 22:55:00|9115.3|9112.3|9115.1|9112|9115.8|9112.6|9114.3|9111.9|461
1605654000000|2020-11-17 23:00:00|9115|9111.5|9114.6|9112.2|9115.7|9113.3|9113.7|9110.3|354
1605654300000|2020-11-17 23:05:00|9114.5|9112.1|9114.9|9112.5|9115.4|9113|9114.5|9112.1|164
1605654600000|2020-11-17 23:10:00|9114.6|9112.2|9115|9112.6|9115.5|9113.1|9114.5|9112.1|118
1605654900000|2020-11-17 23:15:00|9114.9|9112.5|9115.1|9112.7|9115.6|9113.3|9114.5|9112.5|140
1605655200000|2020-11-17 23:20:00|9115|9112.6|9115.7|9113.3|9115.9|9113.5|9114.6|9112.2|137
1605655500000|2020-11-17 23:25:00|9115.8|9113.4|9115.5|9113.1|9116.6|9114.2|9115.5|9113.1|135
1605655800000|2020-11-17 23:30:00|9115.6|9113.2|9115|9112.6|9115.8|9113.5|9114.8|9112.4|134
1605656100000|2020-11-17 23:35:00|9114.8|9112.4|9114.9|9112.5|9115.4|9113|9114.8|9112.4|67
1605656400000|2020-11-17 23:40:00|9115|9112.6|9114.7|9112.3|9115.1|9112.8|9114.2|9111.9|79
1605656700000|2020-11-17 23:45:00|9114.6|9112.2|9114.5|9112.1|9114.9|9112.5|9113.8|9111.8|91
1605657000000|2020-11-17 23:50:00|9114.4|9112|9114.3|9111.9|9114.9|9112.5|9114.2|9111.8|68
1605657300000|2020-11-17 23:55:00|9114.2|9111.8|9114.8|9112.4|9114.9|9112.5|9113.9|9111.7|90
1605657600000|2020-11-18 00:00:00|9114.6|9112.2|9111.9|9110.4|9114.6|9112.4|9111.8|9109.6|179
1605657900000|2020-11-18 00:05:00|9112.3|9109.9|9113.8|9111.4|9113.9|9111.6|9112.1|9109.9|153
1605658200000|2020-11-18 00:10:00|9113.9|9111.5|9114.1|9111.7|9114.7|9112.3|9112.8|9110.9|151
1605658500000|2020-11-18 00:15:00|9114.2|9111.8|9114.9|9112.5|9115.1|9113.1|9113.5|9111.5|112
1605658800000|2020-11-18 00:20:00|9115|9112.6|9114.9|9112.5|9115.1|9113.2|9113.9|9111.9|132
1605659100000|2020-11-18 00:25:00|9115|9112.6|9114.7|9112.3|9115.3|9113.2|9113.9|9111.9|147
1605659400000|2020-11-18 00:30:00|9114.6|9112.2|9113|9110.6|9115.1|9113.2|9112.6|9110.6|175
1605659700000|2020-11-18 00:35:00|9113.1|9110.7|9115.6|9113.2|9115.9|9113.8|9113|9110.6|143
1605660000000|2020-11-18 00:40:00|9115.7|9113.3|9117.5|9115.1|9118|9116.1|9115.5|9113.1|143
1605660300000|2020-11-18 00:45:00|9117.8|9115.4|9117.5|9115.1|9118|9116.2|9117|9114.8|107
1605660600000|2020-11-18 00:50:00|9117.4|9115|9114.9|9112.5|9117.5|9115.1|9114.8|9112.4|103
1605660900000|2020-11-18 00:55:00|9115.3|9112.9|9114.6|9113.1|9115.9|9113.5|9114.4|9112|150
1605661200000|2020-11-18 01:00:00|9114.7|9113.2|9118.2|9115.8|9118.4|9116|9114.6|9112.6|235
1605661500000|2020-11-18 01:05:00|9118.1|9115.7|9118.2|9115.8|9119.1|9117|9117.1|9114.9|162
1605661800000|2020-11-18 01:10:00|9118.3|9115.9|9118.8|9116.4|9119.2|9117.1|9117.3|9115.4|204
1605662100000|2020-11-18 01:15:00|9118.7|9116.3|9118.3|9115.9|9118.7|9116.3|9117.3|9115.4|136
1605662400000|2020-11-18 01:20:00|9118.7|9116.3|9117.9|9115.5|9118.8|9116.6|9116.6|9114.7|143
1605662700000|2020-11-18 01:25:00|9118.1|9115.7|9117.6|9115.2|9118.8|9116.9|9117.1|9115|185
1605663000000|2020-11-18 01:30:00|9117.2|9115.7|9117.6|9115.2|9118.1|9116.1|9117.1|9114.9|125
1605663300000|2020-11-18 01:35:00|9117.7|9115.3|9118|9115.6|9118|9115.6|9117|9115.1|107
1605663600000|2020-11-18 01:40:00|9118.4|9116|9120.2|9117.8|9121|9118.7|9118.4|9116|162
1605663900000|2020-11-18 01:45:00|9120.1|9117.7|9117.5|9115.1|9120.2|9118.3|9116.7|9114.5|214
1605664200000|2020-11-18 01:50:00|9117.6|9115.2|9116.6|9114.2|9117.7|9115.8|9116.3|9114.1|220
1605664500000|2020-11-18 01:55:00|9116.5|9114.1|9115.2|9112.8|9116.7|9114.3|9115.2|9112.8|174
1605664800000|2020-11-18 02:00:00|9115.4|9113|9115|9112.6|9115.9|9113.7|9113.6|9111.7|227
1605665100000|2020-11-18 02:05:00|9114.9|9112.5|9114.9|9112.5|9115.7|9113.4|9114.5|9112.1|89
1605665400000|2020-11-18 02:10:00|9115|9112.6|9115.1|9112.7|9115.6|9113.7|9114.6|9112.5|97
1605665700000|2020-11-18 02:15:00|9115|9112.6|9114.1|9111.7|9115.1|9113.1|9113.4|9111.4|125
1605666000000|2020-11-18 02:20:00|9114|9111.6|9114.1|9111.7|9114.2|9112.2|9113.2|9111.2|103
1605666300000|2020-11-18 02:25:00|9114|9111.6|9114|9111.6|9114.8|9112.8|9113.5|9111.5|122
1605666600000|2020-11-18 02:30:00|9114.1|9111.7|9113|9111.5|9114.1|9112.3|9112.5|9110.6|155
1605666900000|2020-11-18 02:35:00|9112.9|9111.4|9114.1|9111.7|9114.7|9112.8|9112.9|9110.9|145
1605667200000|2020-11-18 02:40:00|9114|9111.6|9114.2|9112.7|9114.8|9112.8|9113.6|9111.6|169
1605667500000|2020-11-18 02:45:00|9114.7|9112.3|9113.6|9112.1|9114.7|9112.7|9113.5|9111.6|113
1605667800000|2020-11-18 02:50:00|9113.7|9112.2|9112.9|9111.4|9114.1|9112.2|9112.9|9111|82
1605668100000|2020-11-18 02:55:00|9113.1|9111.6|9114|9111.6|9114|9111.9|9112.8|9110.9|116
1605668400000|2020-11-18 03:00:00|9113.9|9111.5|9115.6|9113.2|9115.9|9113.5|9113.6|9111.4|170
1605668700000|2020-11-18 03:05:00|9115.7|9113.3|9116.5|9114.1|9116.6|9114.6|9115.5|9113.1|102
1605669000000|2020-11-18 03:10:00|9116.6|9114.2|9115.8|9113.4|9116.6|9114.2|9115.3|9113.2|97
1605669300000|2020-11-18 03:15:00|9115.9|9113.5|9115.8|9113.4|9116.2|9113.8|9115|9112.9|114
1605669600000|2020-11-18 03:20:00|9115.7|9113.3|9114.5|9112.1|9115.8|9113.7|9113.9|9111.9|105
1605669900000|2020-11-18 03:25:00|9114.4|9112|9115.6|9113.2|9115.8|9113.6|9114.3|9112|99
1605670200000|2020-11-18 03:30:00|9115.7|9113.3|9115.1|9112.7|9115.7|9113.4|9114.4|9112.5|124
1605670500000|2020-11-18 03:35:00|9115.2|9112.8|9115.6|9113.2|9115.7|9113.7|9114.5|9112.3|161
1605670800000|2020-11-18 03:40:00|9115.5|9113.1|9115.9|9113.5|9115.9|9114|9115|9112.6|94
1605671100000|2020-11-18 03:45:00|9115.8|9113.4|9115.8|9113.4|9115.9|9113.8|9114.9|9113|63
1605671400000|2020-11-18 03:50:00|9115.7|9113.3|9112.9|9111.4|9115.9|9114.1|9112.9|9110.9|143
1605671700000|2020-11-18 03:55:00|9113.3|9110.9|9111.7|9109.3|9113.4|9111.3|9111.1|9108.9|140
1605672000000|2020-11-18 04:00:00|9111.8|9109.4|9113.2|9110.8|9113.2|9110.8|9111.8|9109.4|113
1605672300000|2020-11-18 04:05:00|9113.1|9110.7|9113.2|9110.8|9113.4|9111.2|9112.1|9110|100
1605672600000|2020-11-18 04:10:00|9113.1|9110.7|9112.2|9109.8|9113.3|9110.9|9112.1|9109.7|86
1605672900000|2020-11-18 04:15:00|9112.4|9110|9112.2|9109.8|9112.9|9110.5|9111.6|9109.6|149
1605673200000|2020-11-18 04:20:00|9112.3|9109.9|9112.4|9110|9112.6|9110.6|9111.8|9109.7|150
1605673500000|2020-11-18 04:25:00|9112.3|9109.9|9111.5|9109.1|9112.6|9110.2|9110.6|9108.8|138
1605673800000|2020-11-18 04:30:00|9111.4|9109|9111.6|9109.2|9111.7|9109.5|9110.9|9109|101
1605674100000|2020-11-18 04:35:00|9111.5|9109.1|9111.3|9108.9|9111.9|9109.7|9111|9108.9|130
1605674400000|2020-11-18 04:40:00|9111.4|9109|9109.6|9107.2|9111.4|9109|9109.3|9107.1|146
1605674700000|2020-11-18 04:45:00|9109.5|9107.1|9108|9106.5|9109.9|9107.6|9107.9|9106|154
1605675000000|2020-11-18 04:50:00|9107.9|9106.4|9107.5|9106|9108.7|9106.6|9107.4|9105.6|175
1605675300000|2020-11-18 04:55:00|9107.4|9105.9|9108.2|9105.8|9108.8|9106.8|9107.4|9105.5|152
1605675600000|2020-11-18 05:00:00|9108.3|9105.9|9108.3|9105.9|9108.9|9106.5|9107.6|9105.7|103
1605675900000|2020-11-18 05:05:00|9108.2|9105.8|9108.3|9105.9|9108.7|9106.3|9108|9105.6|81
1605676200000|2020-11-18 05:10:00|9108.1|9105.7|9105.5|9104|9108.2|9106.2|9105.5|9103.5|153
1605676500000|2020-11-18 05:15:00|9105.4|9103.9|9106.2|9103.8|9107.4|9105.3|9105.4|9103.6|171
1605676800000|2020-11-18 05:20:00|9106.3|9103.9|9107.6|9105.2|9108.4|9106|9105.3|9103.2|270
1605677100000|2020-11-18 05:25:00|9107.7|9105.3|9104.8|9103.3|9107.7|9105.6|9104.7|9103|220
1605677400000|2020-11-18 05:30:00|9104.9|9103.4|9104.2|9101.8|9105.2|9103.4|9103.6|9101.6|143
1605677700000|2020-11-18 05:35:00|9104.1|9101.7|9104.7|9102.3|9104.7|9102.3|9102.2|9100.2|200
1605678000000|2020-11-18 05:40:00|9104.6|9102.2|9105.8|9103.4|9106.4|9104|9104.5|9102.1|205
1605678300000|2020-11-18 05:45:00|9105.7|9103.3|9105.7|9103.3|9106.1|9104.1|9105.5|9103.2|107
1605678600000|2020-11-18 05:50:00|9105.6|9103.2|9104.6|9102.2|9106.6|9104.2|9104.3|9102.2|167
1605678900000|2020-11-18 05:55:00|9104.5|9102.1|9106|9103.6|9106.6|9104.5|9102.8|9100.7|275
1605679200000|2020-11-18 06:00:00|9105.9|9103.5|9109.1|9106.7|9109.4|9107|9105.6|9103.4|276
1605679500000|2020-11-18 06:05:00|9109.2|9106.8|9107.5|9105.1|9110|9107.6|9106.7|9104.9|223
1605679800000|2020-11-18 06:10:00|9107.4|9105|9109.2|9106.8|9109.2|9107.1|9107.4|9105|229
1605680100000|2020-11-18 06:15:00|9109.1|9106.7|9106.6|9105.1|9109.3|9107|9106.5|9104.7|197
1605680400000|2020-11-18 06:20:00|9107.1|9104.7|9108.3|9105.9|9108.4|9106.2|9106|9104.1|166
1605680700000|2020-11-18 06:25:00|9108.2|9105.8|9110.9|9108.5|9111.5|9109.1|9107.8|9105.8|177
1605681000000|2020-11-18 06:30:00|9111|9108.6|9109.7|9107.3|9111.1|9108.7|9109.4|9107.2|194
1605681300000|2020-11-18 06:35:00|9109.8|9107.4|9109.2|9106.8|9110|9107.6|9108|9105.8|153
1605681600000|2020-11-18 06:40:00|9109|9106.6|9106.7|9104.3|9109|9107.2|9106.2|9104.1|217
1605681900000|2020-11-18 06:45:00|9106.6|9104.2|9106.7|9104.3|9106.8|9104.5|9104.7|9102.3|256
1605682200000|2020-11-18 06:50:00|9106.6|9104.2|9105|9102.6|9106.6|9104.3|9103.8|9101.7|264
1605682500000|2020-11-18 06:55:00|9104.9|9102.5|9104.1|9101.7|9105|9102.6|9102.8|9100.5|236
1605682800000|2020-11-18 07:00:00|9104|9101.6|9104.4|9102|9104.9|9102.7|9102.9|9100.8|292
1605683100000|2020-11-18 07:05:00|9104.3|9101.9|9104.2|9101.8|9105.1|9103|9102.4|9100.4|335
1605683400000|2020-11-18 07:10:00|9104.3|9101.9|9105|9102.6|9105.7|9103.5|9101.2|9099.2|387
1605683700000|2020-11-18 07:15:00|9105.1|9102.7|9104.4|9102.9|9105.9|9104|9102.9|9100.9|414
1605684000000|2020-11-18 07:20:00|9104.5|9103|9103.5|9101.1|9105.4|9103.5|9102.8|9100.9|302
1605684300000|2020-11-18 07:25:00|9103.1|9101.6|9104.3|9101.9|9105.2|9103.2|9102.9|9100.9|357
1605684600000|2020-11-18 07:30:00|9104.2|9101.8|9105.6|9103.2|9106.4|9104.4|9104|9101.8|286
1605684900000|2020-11-18 07:35:00|9105.7|9103.3|9100.5|9099|9105.7|9103.3|9100.2|9098.2|376
1605685200000|2020-11-18 07:40:00|9100.6|9099.1|9102.5|9100.1|9103.6|9101.6|9100.5|9098.9|393
1605685500000|2020-11-18 07:45:00|9102.6|9100.2|9103.5|9101.1|9106|9103.8|9101.5|9099.9|389
1605685800000|2020-11-18 07:50:00|9103.4|9101|9103.5|9101.1|9105.2|9103.3|9102.7|9100.8|271
1605686100000|2020-11-18 07:55:00|9103|9101.5|9106.6|9104.2|9106.8|9104.9|9102.3|9100.6|500
1605686400000|2020-11-18 08:00:00|9106.3|9104.8|9107.5|9105.1|9109.8|9107.7|9104.6|9102.6|486
1605686700000|2020-11-18 08:05:00|9107.6|9105.2|9103.3|9100.9|9107.8|9105.4|9101.9|9099.9|447
1605687000000|2020-11-18 08:10:00|9103.7|9101.3|9101.8|9099.4|9104.8|9103|9100.9|9099|441
1605687300000|2020-11-18 08:15:00|9101.7|9099.3|9103.5|9101.1|9105.1|9103.1|9100.4|9098.3|435
1605687600000|2020-11-18 08:20:00|9103.6|9101.2|9100.9|9099.4|9104.1|9102.2|9100.8|9099|547
1605687900000|2020-11-18 08:25:00|9101.3|9098.9|9104.1|9101.7|9104.2|9102.2|9100.6|9098.6|479
1605688200000|2020-11-18 08:30:00|9103.6|9102.1|9105.9|9103.5|9106.1|9104|9102.7|9100.8|439
1605688500000|2020-11-18 08:35:00|9106.3|9104.4|9110.4|9108|9111.5|9109.4|9105.5|9103.7|660
1605688800000|2020-11-18 08:40:00|9110|9107.6|9109.3|9107.8|9110.3|9108.2|9107.9|9106|341
1605689100000|2020-11-18 08:45:00|9109.4|9107.9|9111.1|9108.7|9112.5|9110.1|9108.9|9106.8|431
1605689400000|2020-11-18 08:50:00|9111.2|9108.8|9110.7|9108.3|9111.6|9109.6|9109.1|9107.1|390
1605689700000|2020-11-18 08:55:00|9110.8|9108.4|9111.6|9109.2|9113.8|9111.6|9109.8|9107.8|513
1605690000000|2020-11-18 09:00:00|9111.7|9109.3|9108.3|9106.8|9113.3|9111.2|9108.1|9106.5|452
1605690300000|2020-11-18 09:05:00|9108.2|9106.7|9104.2|9102.7|9109.2|9107.3|9103.6|9101.5|496
1605690600000|2020-11-18 09:10:00|9104.3|9102.8|9106.8|9104.4|9106.9|9105|9103|9101.3|391
1605690900000|2020-11-18 09:15:00|9106.9|9104.5|9106.7|9104.3|9108.6|9106.7|9105.5|9103.6|335
1605691200000|2020-11-18 09:20:00|9106.6|9104.2|9108.2|9105.8|9109.9|9108.1|9106.6|9104.2|369
1605691500000|2020-11-18 09:25:00|9108.1|9105.7|9110.2|9107.8|9110.8|9108.9|9107.3|9105.5|317
1605691800000|2020-11-18 09:30:00|9110.3|9107.9|9109.5|9108|9111.5|9109.7|9108.7|9106.6|381
1605692100000|2020-11-18 09:35:00|9109.9|9107.5|9110.2|9108.7|9110.5|9108.7|9106.7|9104.7|385
1605692400000|2020-11-18 09:40:00|9110.1|9108.6|9107.3|9104.9|9110.7|9108.7|9106.4|9104.8|343
1605692700000|2020-11-18 09:45:00|9107.2|9104.8|9102.9|9100.5|9108|9106.2|9101.5|9099.3|465
1605693000000|2020-11-18 09:50:00|9103|9100.6|9098.7|9097.2|9103|9100.6|9097.9|9095.9|363
1605693300000|2020-11-18 09:55:00|9098.8|9097.3|9098.7|9096.3|9099.9|9098|9097.9|9096.2|240
1605693600000|2020-11-18 10:00:00|9098.8|9096.4|9104.2|9101.8|9105.1|9102.8|9098.2|9096.2|352
1605693900000|2020-11-18 10:05:00|9104|9102.5|9104.2|9102.7|9105.9|9104|9103.4|9101.6|327
1605694200000|2020-11-18 10:10:00|9104.3|9102.8|9102|9099.6|9105.6|9103.7|9100.9|9098.9|405
1605694500000|2020-11-18 10:15:00|9101.5|9100|9102.4|9100|9103.7|9101.8|9100.9|9099.1|394
1605694800000|2020-11-18 10:20:00|9102.3|9099.9|9101.8|9100.3|9104|9102|9101.1|9099.1|361
1605695100000|2020-11-18 10:25:00|9101.9|9100.4|9101|9099.5|9102.8|9101.1|9100.2|9098.7|267
1605695400000|2020-11-18 10:30:00|9100.9|9099.4|9103.1|9101.6|9103.1|9101.6|9100.1|9098.6|284
1605695700000|2020-11-18 10:35:00|9103|9101.5|9102.5|9101|9104.6|9102.6|9102.4|9100.5|299
1605696000000|2020-11-18 10:40:00|9102.6|9101.1|9104.7|9103.2|9105.3|9103.3|9100.7|9098.8|399
1605696300000|2020-11-18 10:45:00|9105.1|9102.7|9102.5|9101|9105.1|9103|9102.2|9100.6|435
1605696600000|2020-11-18 10:50:00|9102.6|9101.1|9100.9|9098.5|9106.6|9104.5|9100.3|9098.2|433
1605696900000|2020-11-18 10:55:00|9100.8|9098.4|9099.9|9098.4|9102.9|9100.8|9099.3|9097.3|412
1605697200000|2020-11-18 11:00:00|9100|9098.5|9100.5|9099|9101.7|9099.7|9099.4|9097.6|326
1605697500000|2020-11-18 11:05:00|9100.7|9099.2|9102.4|9100.9|9102.8|9101.1|9100.3|9098.6|334
1605697800000|2020-11-18 11:10:00|9102.3|9100.8|9101.4|9099|9104.7|9102.8|9100.5|9098.5|455
1605698100000|2020-11-18 11:15:00|9101.3|9098.9|9100.3|9098.8|9101.4|9099.4|9099.3|9097.3|371
1605698400000|2020-11-18 11:20:00|9100.4|9098.9|9103.8|9102.3|9104.3|9102.4|9100.3|9098.6|348
1605698700000|2020-11-18 11:25:00|9103.7|9102.2|9103.7|9102.2|9105.4|9103.4|9102.8|9101|358
1605699000000|2020-11-18 11:30:00|9103.6|9102.1|9104.9|9103.4|9105|9103.5|9102.4|9100.7|279
1605699300000|2020-11-18 11:35:00|9104.8|9103.3|9104|9101.6|9106.9|9104.8|9103.2|9101.1|255
1605699600000|2020-11-18 11:40:00|9104.1|9101.7|9101.3|9098.9|9104.1|9102|9100.7|9098.8|340
1605699900000|2020-11-18 11:45:00|9101.4|9099|9103.8|9101.4|9106.4|9104.1|9101.1|9099|700
1605700200000|2020-11-18 11:50:00|9103.9|9101.5|9103.1|9101.6|9104.7|9102.9|9101.5|9099.5|571
1605700500000|2020-11-18 11:55:00|9103.2|9101.7|9107.8|9105.4|9107.9|9106|9102.6|9100.7|426
1605700800000|2020-11-18 12:00:00|9107.5|9106|9118.9|9116.5|9119.8|9117.4|9107.5|9105.4|735
1605701100000|2020-11-18 12:05:00|9118.7|9116.3|9114.5|9112.1|9119.2|9116.8|9113.6|9111.2|642
1605701400000|2020-11-18 12:10:00|9114.4|9112|9113|9111.5|9114.5|9112.7|9111.3|9109.3|416
1605701700000|2020-11-18 12:15:00|9113.4|9111|9113.9|9111.5|9114.8|9112.8|9112.5|9110.5|469
1605702000000|2020-11-18 12:20:00|9113.3|9111.8|9112.1|9110.6|9114|9112.2|9111.7|9109.4|407
1605702300000|2020-11-18 12:25:00|9112|9110.5|9114|9112.5|9114.9|9113.2|9111.2|9109.3|343
1605702600000|2020-11-18 12:30:00|9114.1|9112.6|9112.5|9111|9114.2|9112.7|9109.7|9108|373
1605702900000|2020-11-18 12:35:00|9112.4|9110.9|9113.9|9112.4|9116.2|9114.6|9112.1|9110.1|381
1605703200000|2020-11-18 12:40:00|9114|9112.5|9111.3|9109.8|9114.9|9113|9110.5|9108.5|360
1605703500000|2020-11-18 12:45:00|9111.6|9109.2|9110.7|9109.2|9111.8|9109.8|9109.2|9107.4|380
1605703800000|2020-11-18 12:50:00|9111.3|9108.9|9113.9|9112.4|9114.6|9112.8|9110.5|9108.6|480
1605704100000|2020-11-18 12:55:00|9113.8|9112.3|9112.4|9110.9|9114.4|9112.4|9111.4|9109.5|477
1605704400000|2020-11-18 13:00:00|9112.1|9110.6|9112.8|9111.3|9114|9112.4|9111.6|9109.8|371
1605704700000|2020-11-18 13:05:00|9112.9|9111.4|9111.9|9109.5|9113.2|9111.7|9110.4|9108.5|474
1605705000000|2020-11-18 13:10:00|9111.8|9109.4|9111.2|9109.7|9113|9111.1|9110.3|9108.7|341
1605705300000|2020-11-18 13:15:00|9111.6|9109.2|9111.7|9110.2|9113.1|9111.3|9110.1|9108.6|385
1605705600000|2020-11-18 13:20:00|9111.6|9110.1|9116.1|9113.7|9117.9|9116|9110.3|9108.8|577
1605705900000|2020-11-18 13:25:00|9116|9113.6|9115.6|9113.2|9116.7|9115.2|9113|9111.3|553
1605706200000|2020-11-18 13:30:00|9115.7|9113.3|9117.4|9115.9|9118.7|9116.6|9115.2|9113.3|556
1605706500000|2020-11-18 13:35:00|9117.9|9115.5|9118.9|9116.5|9119.4|9117.7|9115.6|9113.7|476
1605706800000|2020-11-18 13:40:00|9118.3|9116.8|9120.1|9117.7|9121.6|9119.8|9117.9|9115.8|440
1605707100000|2020-11-18 13:45:00|9120|9117.6|9118.3|9116.8|9124|9121.7|9118.2|9116.4|441
1605707400000|2020-11-18 13:50:00|9118.4|9116.9|9117.4|9115.9|9120.3|9118.6|9117.2|9115.1|557
1605707700000|2020-11-18 13:55:00|9117.3|9115.8|9117.5|9116|9119.2|9117.7|9116.2|9114.1|469
1605708000000|2020-11-18 14:00:00|9117.2|9115.7|9117.3|9115.8|9119|9116.9|9115.3|9113.4|525
1605708300000|2020-11-18 14:05:00|9117.2|9115.7|9119.7|9117.3|9121.3|9119.3|9116.4|9114.6|548
1605708600000|2020-11-18 14:10:00|9119.8|9117.4|9117.9|9115.5|9120.3|9118.5|9117.5|9115.5|345
1605708900000|2020-11-18 14:15:00|9118|9115.6|9116.5|9115|9118|9116.1|9114.9|9113.2|437
1605709200000|2020-11-18 14:20:00|9116.4|9114.9|9113|9110.6|9117.8|9116|9112.3|9110.5|394
1605709500000|2020-11-18 14:25:00|9113.1|9110.7|9114.1|9112.6|9114.7|9112.7|9112.3|9110.6|316
1605709800000|2020-11-18 14:30:00|9114|9112.5|9112.3|9109.9|9114.8|9112.9|9109.4|9107.4|546
1605710100000|2020-11-18 14:35:00|9112.4|9110|9112.8|9111.3|9113.2|9111.7|9111.6|9109.8|340
1605710400000|2020-11-18 14:40:00|9112.7|9111.2|9110.1|9108.6|9113.3|9111.6|9108.2|9106.3|473
1605710700000|2020-11-18 14:45:00|9110.2|9108.7|9110.5|9109|9110.8|9109.2|9109.1|9107.6|354
1605711000000|2020-11-18 14:50:00|9110.6|9109.1|9112.3|9110.8|9112.9|9111.3|9110.1|9108.4|371
1605711300000|2020-11-18 14:55:00|9112.2|9110.7|9113|9110.6|9114.8|9112.9|9111.6|9109.7|523
1605711600000|2020-11-18 15:00:00|9112.6|9111.1|9110.9|9109.4|9112.9|9111.1|9110.2|9108.3|394
1605711900000|2020-11-18 15:05:00|9110.8|9109.3|9108.8|9107.3|9111.2|9109.3|9108.4|9106.4|371
1605712200000|2020-11-18 15:10:00|9109.2|9106.8|9111.3|9108.9|9111.4|9109.5|9108.2|9106.5|525
1605712500000|2020-11-18 15:15:00|9111.4|9109|9112.8|9111.3|9115|9112.7|9109.5|9108|464
1605712800000|2020-11-18 15:20:00|9112.7|9111.2|9110.1|9108.6|9113.2|9111.4|9110.1|9108.1|399
1605713100000|2020-11-18 15:25:00|9110.2|9108.7|9108.5|9107|9112.3|9110.2|9108|9106.2|408
1605713400000|2020-11-18 15:30:00|9108.4|9106.9|9107.8|9105.4|9109.6|9107.2|9105.4|9103.6|616
1605713700000|2020-11-18 15:35:00|9107.9|9105.5|9106.3|9103.9|9108.1|9106.1|9104.8|9103|677
1605714000000|2020-11-18 15:40:00|9106.1|9103.7|9107.1|9104.7|9107.9|9106|9105.1|9103.4|626
1605714300000|2020-11-18 15:45:00|9107|9104.6|9104|9101.6|9107.7|9105.8|9103|9101.1|544
1605714600000|2020-11-18 15:50:00|9104.1|9101.7|9102.4|9100|9104.7|9102.9|9101.9|9100|533
1605714900000|2020-11-18 15:55:00|9102.5|9100.1|9096.1|9094.6|9102.5|9100.5|9094|9092|687
1605715200000|2020-11-18 16:00:00|9096|9094.5|9096.6|9094.2|9096.7|9094.8|9094.3|9092.4|499
1605715500000|2020-11-18 16:05:00|9096.2|9094.7|9095.5|9094|9098.5|9096.7|9095.4|9093.9|426
1605715800000|2020-11-18 16:10:00|9095.4|9093.9|9097.2|9095.7|9098.5|9096.5|9093.8|9091.6|422
1605716100000|2020-11-18 16:15:00|9097.3|9095.8|9098.3|9096.8|9099.3|9097.7|9096.8|9095.1|359
1605716400000|2020-11-18 16:20:00|9098.1|9096.6|9096.5|9095|9099|9097.2|9096.3|9094.5|304
1605716700000|2020-11-18 16:25:00|9096.4|9094.9|9100.9|9099.4|9101.4|9099.6|9094.9|9093.1|336
1605717000000|2020-11-18 16:30:00|9101|9099.5|9098.9|9097.4|9102.5|9100.5|9098|9096.1|323
1605717300000|2020-11-18 16:35:00|9099.2|9097.7|9100.5|9099|9101.1|9099.6|9098.1|9096.1|338
1605717600000|2020-11-18 16:40:00|9100.4|9098.9|9099.5|9098|9101.5|9099.3|9098.8|9096.8|309
1605717900000|2020-11-18 16:45:00|9099.6|9098.1|9099|9097.5|9100.8|9098.8|9097.5|9095.8|445
1605718200000|2020-11-18 16:50:00|9098.9|9097.4|9097.7|9096.2|9098.9|9097.4|9095.8|9094.1|318
1605718500000|2020-11-18 16:55:00|9097.6|9096.1|9097.6|9096.1|9098.3|9096.5|9096.4|9094.4|249
1605718800000|2020-11-18 17:00:00|9097.5|9096|9094.3|9092.8|9098.4|9096.5|9093.8|9091.9|293
1605719100000|2020-11-18 17:05:00|9094.2|9092.7|9094.4|9092.9|9094.9|9093.1|9093.1|9091.5|320
1605719400000|2020-11-18 17:10:00|9094.5|9093|9093.8|9091.4|9095.1|9093.6|9093.3|9091.4|304
1605719700000|2020-11-18 17:15:00|9093.5|9092|9096|9094.5|9096.7|9095|9092.8|9090.9|401
1605720000000|2020-11-18 17:20:00|9095.7|9094.2|9094.7|9093.2|9097.2|9095.4|9094.4|9092.9|292
1605720300000|2020-11-18 17:25:00|9094.8|9093.3|9094.1|9091.7|9095.6|9093.7|9092.7|9090.6|389
1605720600000|2020-11-18 17:30:00|9093.6|9092.1|9095|9093.5|9095.4|9093.6|9093.2|9091.5|371
1605720900000|2020-11-18 17:35:00|9094.9|9093.4|9095.2|9093.7|9095.5|9093.9|9093.7|9092.2|239
1605721200000|2020-11-18 17:40:00|9094.4|9092.9|9095.7|9094.2|9096.4|9094.7|9094.4|9092.5|260
1605721500000|2020-11-18 17:45:00|9095.6|9094.1|9098.1|9096.6|9098.5|9097|9095.6|9093.6|276
1605721800000|2020-11-18 17:50:00|9098|9096.5|9097.7|9096.2|9099.1|9097.1|9097.1|9095.6|280
1605722100000|2020-11-18 17:55:00|9097.6|9096.1|9098.7|9096.3|9099.2|9097.2|9097.6|9095.8|310
1605722400000|2020-11-18 18:00:00|9098.6|9096.2|9096.8|9095.3|9098.8|9097.2|9096.8|9095.3|261
1605722700000|2020-11-18 18:05:00|9096.9|9095.4|9098.6|9097.1|9099.2|9097.7|9096.7|9095|255
1605723000000|2020-11-18 18:10:00|9098.7|9097.2|9101.2|9099.7|9101.2|9099.7|9098.6|9097.1|275
1605723300000|2020-11-18 18:15:00|9101.1|9099.6|9099.9|9098.4|9101.7|9100.2|9099.6|9098.1|264
1605723600000|2020-11-18 18:20:00|9100|9098.5|9099.9|9098.4|9101.3|9099.6|9099.5|9098|183
1605723900000|2020-11-18 18:25:00|9099.8|9098.3|9101.1|9099.6|9101.6|9100.1|9099.8|9098.3|265
1605724200000|2020-11-18 18:30:00|9101.2|9099.7|9101|9099.5|9102.9|9101.4|9099.9|9098.1|349
1605724500000|2020-11-18 18:35:00|9100.9|9099.4|9100.4|9098.9|9102.5|9100.7|9100.3|9098.6|178
1605724800000|2020-11-18 18:40:00|9100.5|9099|9099.8|9098.3|9100.9|9099.4|9099.8|9098.3|186
1605725100000|2020-11-18 18:45:00|9099.9|9098.4|9100.5|9099|9100.5|9099|9099.2|9097.7|229
1605725400000|2020-11-18 18:50:00|9100.4|9098.9|9101.7|9100.2|9102.4|9100.5|9098.9|9097.4|246
1605725700000|2020-11-18 18:55:00|9101.8|9100.3|9102.7|9101.2|9104.2|9102.3|9100.9|9099.4|270
1605726000000|2020-11-18 19:00:00|9102.8|9101.3|9102.8|9101.3|9104.5|9103|9102.7|9101.2|226
1605726300000|2020-11-18 19:05:00|9102.9|9101.4|9103|9101.5|9103.9|9102.4|9102.8|9101.3|213
1605726600000|2020-11-18 19:10:00|9102.9|9101.4|9104.5|9103|9105.3|9103.4|9102.8|9101.3|215
1605726900000|2020-11-18 19:15:00|9104.4|9102.9|9104.1|9102.6|9104.5|9103|9103|9101.5|217
1605727200000|2020-11-18 19:20:00|9104|9102.5|9103.5|9102|9104.6|9103.1|9103.2|9101.6|254
1605727500000|2020-11-18 19:25:00|9103.6|9102.1|9105.4|9103.9|9105.9|9104.2|9103.4|9101.6|248
1605727800000|2020-11-18 19:30:00|9105.5|9104|9104.9|9103.4|9106.3|9104.7|9104.8|9102.8|299
1605728100000|2020-11-18 19:35:00|9105.1|9103.6|9106.3|9103.9|9107.8|9106.2|9104.5|9102.5|260
1605728400000|2020-11-18 19:40:00|9106.4|9104|9102.6|9101.1|9106.4|9104.6|9102.5|9100.6|236
1605728700000|2020-11-18 19:45:00|9102.5|9101|9103.3|9101.8|9103.5|9102|9102.3|9100.8|174
1605729000000|2020-11-18 19:50:00|9103.4|9101.9|9103.6|9102.1|9104.7|9103.2|9102.9|9101.4|188
1605729300000|2020-11-18 19:55:00|9103.5|9102|9103.4|9101.9|9104.3|9102.8|9101.7|9100.2|369
1605729600000|2020-11-18 20:00:00|9103.5|9102|9104.6|9103.1|9105.7|9103.9|9103.5|9101.6|227
1605729900000|2020-11-18 20:05:00|9104.7|9103.2|9103.5|9102|9104.9|9103.4|9103.4|9101.8|209
1605730200000|2020-11-18 20:10:00|9103.6|9102.1|9103.6|9102.1|9103.9|9102.1|9102.8|9101|223
1605730500000|2020-11-18 20:15:00|9103.5|9102|9104|9101.6|9104.3|9102.4|9102|9100.1|193
1605730800000|2020-11-18 20:20:00|9104.1|9101.7|9105.7|9104.2|9106.4|9104.4|9103.6|9101.5|162
1605731100000|2020-11-18 20:25:00|9105.6|9104.1|9107.6|9106.1|9108|9106.1|9105.5|9103.6|167
1605731400000|2020-11-18 20:30:00|9107.5|9106|9109.5|9108|9111.5|9109.4|9107.5|9106|258
1605731700000|2020-11-18 20:35:00|9109.4|9107.9|9111.7|9110.2|9112.3|9110.4|9109.4|9107.5|237
1605732000000|2020-11-18 20:40:00|9111.6|9110.1|9114.1|9111.7|9114.5|9112.7|9111.6|9109.7|292
1605732300000|2020-11-18 20:45:00|9114|9111.6|9115.9|9114.4|9116.6|9114.6|9113.7|9111.4|291
1605732600000|2020-11-18 20:50:00|9116|9114.5|9115.9|9113.5|9117.1|9115|9114|9112.1|373
1605732900000|2020-11-18 20:55:00|9115.2|9113.7|9115.5|9114|9116.5|9114.5|9114.2|9112.4|361
1605733200000|2020-11-18 21:00:00|9115.8|9113.4|9113.9|9111.5|9115.8|9113.7|9112.6|9110.6|213
1605733500000|2020-11-18 21:05:00|9114|9111.6|9114.9|9112.5|9115|9113.1|9113.4|9111.5|102
1605733800000|2020-11-18 21:10:00|9115|9112.6|9116|9113.6|9116.4|9114.4|9114.6|9112.6|121
1605734100000|2020-11-18 21:15:00|9116.1|9113.7|9116.5|9114.1|9116.5|9114.5|9114.8|9112.8|121
1605734400000|2020-11-18 21:20:00|9116.4|9114|9116.4|9114|9116.6|9114.5|9115.6|9113.4|88
1605734700000|2020-11-18 21:25:00|9116.5|9114.1|9115.1|9112.7|9116.5|9114.3|9113.8|9112|154
1605735000000|2020-11-18 21:30:00|9115|9112.6|9113|9111.5|9115.1|9113.1|9113|9111|100
1605735300000|2020-11-18 21:35:00|9113.1|9111.6|9113.5|9111.1|9114.1|9112.1|9112.9|9111|72
1605735600000|2020-11-18 21:40:00|9113.6|9111.2|9111.7|9109.3|9113.6|9111.3|9111.6|9109.2|156
1605735900000|2020-11-18 21:45:00|9111.8|9109.4|9111.3|9108.9|9113.2|9111|9111.3|9108.9|167
1605736200000|2020-11-18 21:50:00|9111.4|9109|9111.4|9109|9112.3|9109.9|9111.2|9108.8|142
1605736500000|2020-11-18 21:55:00|9111.3|9108.9|9114.1|9109.1|9115.6|9110.6|9111.3|9108.9|229
1605736800000|2020-11-18 22:00:00|9114.2|9109.2|9119|9114|9119|9115.5|9111.9|9109.2|27
1605737100000|2020-11-18 22:05:00|9119.1|9114.1|9117.4|9112.4|9119.5|9114.5|9116.1|9111.1|309
1605737400000|2020-11-18 22:10:00|9117.5|9112.5|9117.3|9112.3|9118.2|9113.2|9116.1|9111.1|224
1605737700000|2020-11-18 22:15:00|9117.1|9112.1|9117.7|9112.7|9118.1|9113.1|9116.8|9111.8|109
1605738000000|2020-11-18 22:20:00|9117.2|9112.2|9116.7|9111.7|9117.9|9112.9|9113|9109.2|204
1605738300000|2020-11-18 22:25:00|9116.8|9111.8|9116.6|9111.6|9117.7|9112.7|9115.8|9110.8|233
1605738600000|2020-11-18 22:30:00|9116.4|9111.4|9116.6|9111.6|9117.9|9112.9|9114.7|9109.7|523
1605738900000|2020-11-18 22:35:00|9116.8|9111.8|9115.6|9110.6|9117.9|9112.9|9114.9|9109.9|677
1605739200000|2020-11-18 22:40:00|9116|9111|9116.4|9111.4|9117.9|9112.9|9115.5|9110.5|308
1605739500000|2020-11-18 22:45:00|9116.1|9111.1|9116.1|9111.1|9117.6|9112.6|9115.2|9110.2|323
1605739800000|2020-11-18 22:50:00|9116.3|9111.3|9116.2|9111.2|9116.9|9111.9|9115.1|9110.1|390
1605740100000|2020-11-18 22:55:00|9116.4|9111.4|9116.6|9111.6|9117.1|9112.1|9114.6|9109.6|300
1605740400000|2020-11-18 23:00:00|9115.7|9110.7|9114.1|9111.5|9115.8|9112.1|9113.4|9109.9|382
1605740700000|2020-11-18 23:05:00|9114.4|9111.8|9114|9111.6|9114.9|9112.2|9113|9110.6|137
1605741000000|2020-11-18 23:10:00|9113.9|9111.5|9114.7|9112.3|9115.4|9113|9113.8|9111.4|129
1605741300000|2020-11-18 23:15:00|9114.5|9112.1|9116|9113.6|9116|9113.6|9114.1|9111.7|106
1605741600000|2020-11-18 23:20:00|9115.8|9113.4|9116.2|9113.8|9116.3|9113.9|9115.6|9113.2|73
1605741900000|2020-11-18 23:25:00|9116|9113.6|9115.8|9113.4|9116.6|9113.8|9115.5|9112.9|113
1605742200000|2020-11-18 23:30:00|9115.7|9113.3|9115.8|9113.4|9115.9|9113.5|9115.5|9113.1|56
1605742500000|2020-11-18 23:35:00|9115.9|9113.5|9115.6|9113.2|9116.1|9113.7|9115.3|9112.9|74
1605742800000|2020-11-18 23:40:00|9115.7|9113.3|9117.2|9114.8|9117.6|9115.2|9115.4|9113|113
1605743100000|2020-11-18 23:45:00|9116.8|9114.4|9118.2|9115.8|9118.6|9116.2|9116.7|9114.3|149
1605743400000|2020-11-18 23:50:00|9118.1|9115.7|9118.4|9116|9119.1|9116.7|9117.6|9115.2|206
1605743700000|2020-11-18 23:55:00|9118.7|9116.3|9119.9|9117.5|9121|9118.6|9117.5|9115.1|193
1605744000000|2020-11-19 00:00:00|9120|9117.6|9122.7|9120.3|9123.3|9120.9|9119|9117.1|420
1605744300000|2020-11-19 00:05:00|9122.6|9120.2|9122.1|9119.7|9122.7|9120.7|9121.4|9119|293
1605744600000|2020-11-19 00:10:00|9122.2|9119.8|9125.9|9123.5|9126|9123.6|9121.8|9119.4|274
1605744900000|2020-11-19 00:15:00|9126|9123.6|9123.3|9120.9|9126.6|9124.2|9122.3|9119.9|332
1605745200000|2020-11-19 00:20:00|9123.2|9120.8|9123.2|9120.8|9124.2|9121.8|9122.9|9120.5|195
1605745500000|2020-11-19 00:25:00|9123.1|9120.7|9124.2|9121.8|9125.6|9123.2|9123|9120.6|185
1605745800000|2020-11-19 00:30:00|9124|9121.6|9124.1|9121.7|9124.2|9121.9|9123|9120.9|198
1605746100000|2020-11-19 00:35:00|9124|9121.6|9122.5|9120.1|9124.2|9121.8|9122.4|9120|139
1605746400000|2020-11-19 00:40:00|9122.4|9120|9122.6|9120.2|9123.5|9121.6|9122|9120|170
1605746700000|2020-11-19 00:45:00|9122.7|9120.3|9120.5|9118.1|9122.7|9120.3|9120.3|9118|118
1605747000000|2020-11-19 00:50:00|9120.4|9118|9120.6|9118.2|9120.8|9118.9|9119.7|9117.4|154
1605747300000|2020-11-19 00:55:00|9120.7|9118.3|9123.3|9120.9|9123.3|9121.2|9120.7|9118.3|200
1605747600000|2020-11-19 01:00:00|9123.2|9120.8|9123.2|9120.8|9124.7|9122.3|9122.1|9120|280
1605747900000|2020-11-19 01:05:00|9123.1|9120.7|9120.2|9117.8|9123.2|9120.8|9119.3|9117.2|239
1605748200000|2020-11-19 01:10:00|9119.7|9118.2|9121.6|9119.2|9121.7|9119.3|9118.7|9116.6|287
1605748500000|2020-11-19 01:15:00|9121.5|9119.1|9120.5|9118.1|9121.7|9119.3|9118.9|9116.5|210
1605748800000|2020-11-19 01:20:00|9120.6|9118.2|9118.7|9116.3|9121.3|9119.3|9118.6|9116.2|214
1605749100000|2020-11-19 01:25:00|9118.6|9116.2|9119.8|9117.4|9120.4|9118.3|9118.6|9116.2|162
1605749400000|2020-11-19 01:30:00|9119.7|9117.3|9119.7|9117.3|9120.3|9118.3|9119|9116.6|200
1605749700000|2020-11-19 01:35:00|9119.6|9117.2|9119.8|9117.4|9120.4|9118|9118.9|9116.5|161
1605750000000|2020-11-19 01:40:00|9119.7|9117.3|9119.1|9116.7|9120|9117.6|9118.5|9116.1|154
1605750300000|2020-11-19 01:45:00|9119|9116.6|9119|9116.6|9119.2|9116.8|9118.7|9116.3|88
1605750600000|2020-11-19 01:50:00|9119.1|9116.7|9119.4|9117|9119.7|9117.7|9118|9115.7|211
1605750900000|2020-11-19 01:55:00|9119.3|9116.9|9117.2|9114.8|9119.4|9117|9117.2|9114.8|162
1605751200000|2020-11-19 02:00:00|9117.3|9114.9|9114.8|9112.4|9117.3|9115.2|9114.3|9112.3|163
1605751500000|2020-11-19 02:05:00|9114.7|9112.3|9114.1|9111.7|9115.4|9113.4|9113.5|9111.4|147
1605751800000|2020-11-19 02:10:00|9114|9111.6|9114.8|9113.3|9115.8|9113.5|9114|9111.6|156
1605752100000|2020-11-19 02:15:00|9114.7|9113.2|9115.8|9113.4|9116.1|9113.7|9114.6|9112.7|162
1605752400000|2020-11-19 02:20:00|9115.9|9113.5|9115.8|9113.4|9116.3|9114.3|9115.3|9113.2|137
1605752700000|2020-11-19 02:25:00|9115.7|9113.3|9115.7|9113.3|9116|9113.8|9115.3|9113.1|87
1605753000000|2020-11-19 02:30:00|9115.8|9113.4|9114|9111.6|9115.9|9113.5|9113.9|9111.5|109
1605753300000|2020-11-19 02:35:00|9114.1|9111.7|9113.8|9112.3|9115.1|9113.2|9113.6|9111.5|113
1605753600000|2020-11-19 02:40:00|9113.7|9112.2|9112.8|9110.4|9115.1|9113|9112.3|9109.9|153
1605753900000|2020-11-19 02:45:00|9112.7|9110.3|9113.3|9110.9|9114.1|9111.8|9111.6|9109.6|154
1605754200000|2020-11-19 02:50:00|9113.4|9111|9115.6|9113.2|9116.6|9114.4|9112.9|9110.5|220
1605754500000|2020-11-19 02:55:00|9115.7|9113.3|9118.1|9116.6|9118.5|9116.6|9115.1|9112.7|190
1605754800000|2020-11-19 03:00:00|9118.9|9116.5|9117.8|9115.4|9118.9|9116.5|9116.4|9114|220
1605755100000|2020-11-19 03:05:00|9117.7|9115.3|9117.2|9114.8|9118.1|9116.3|9116.6|9114.7|120
1605755400000|2020-11-19 03:10:00|9117.1|9114.7|9118.1|9115.7|9118.1|9116|9116.6|9114.7|128
1605755700000|2020-11-19 03:15:00|9118|9115.6|9115.3|9112.9|9119|9117|9114.8|9112.4|148
1605756000000|2020-11-19 03:20:00|9115.4|9113|9115.5|9113.1|9116.3|9113.9|9115.1|9112.7|131
1605756300000|2020-11-19 03:25:00|9115.4|9113|9115.7|9113.3|9115.9|9113.9|9114.3|9112.3|134
1605756600000|2020-11-19 03:30:00|9115.6|9113.2|9116.6|9114.2|9116.6|9114.5|9115.1|9113.2|91
1605756900000|2020-11-19 03:35:00|9116.5|9114.1|9115.5|9114|9116.6|9114.3|9115.2|9113.5|123
1605757200000|2020-11-19 03:40:00|9116|9113.6|9117.3|9114.9|9117.4|9115.4|9115.3|9113.4|109
1605757500000|2020-11-19 03:45:00|9117.4|9115|9116.6|9114.2|9117.4|9115.5|9116.6|9114.2|102
1605757800000|2020-11-19 03:50:00|9116.7|9114.3|9116.1|9113.7|9116.7|9114.3|9115.7|9113.3|102
1605758100000|2020-11-19 03:55:00|9116.3|9113.9|9117.5|9115.1|9117.6|9115.8|9116.3|9113.9|151
1605758400000|2020-11-19 04:00:00|9117.4|9115|9116.7|9114.3|9117.8|9115.8|9116.2|9114.2|136
1605758700000|2020-11-19 04:05:00|9116.6|9114.2|9116.6|9114.2|9116.7|9114.3|9116.5|9114.1|69
1605759000000|2020-11-19 04:10:00|9116.7|9114.3|9115.7|9113.3|9116.7|9114.5|9115.5|9113.1|63
1605759300000|2020-11-19 04:15:00|9115.8|9113.4|9115.6|9113.2|9116.2|9114.1|9115.2|9112.8|123
1605759600000|2020-11-19 04:20:00|9115.7|9113.3|9114|9111.6|9116.2|9113.8|9113.8|9111.4|170
1605759900000|2020-11-19 04:25:00|9114.1|9111.7|9114|9111.6|9114.2|9111.8|9113.8|9111.4|77
1605760200000|2020-11-19 04:30:00|9114.1|9111.7|9114|9111.6|9114.7|9112.3|9113.7|9111.5|92
1605760500000|2020-11-19 04:35:00|9113.9|9111.5|9113.9|9111.5|9114.8|9112.6|9113.7|9111.5|100
1605760800000|2020-11-19 04:40:00|9114|9111.6|9113.3|9110.9|9114.5|9112.1|9113|9110.6|184
1605761100000|2020-11-19 04:45:00|9113|9111.5|9112.2|9109.8|9113.4|9111.5|9112|9109.7|127
1605761400000|2020-11-19 04:50:00|9111.7|9110.2|9111.7|9110.2|9112.2|9110.3|9110.9|9108.9|140
1605761700000|2020-11-19 04:55:00|9111.6|9110.1|9111|9109.5|9111.9|9110.2|9110.7|9108.9|145
1605762000000|2020-11-19 05:00:00|9111.1|9109.6|9111.3|9108.9|9111.9|9109.6|9110.4|9108.3|152
1605762300000|2020-11-19 05:05:00|9111.5|9109.1|9111.6|9109.2|9112.3|9110.2|9110.9|9109|142
1605762600000|2020-11-19 05:10:00|9111.7|9109.3|9115|9112.6|9115.1|9112.7|9111.3|9109.1|215
1605762900000|2020-11-19 05:15:00|9115.2|9112.8|9115.6|9113.2|9116.4|9114.3|9114.8|9112.5|166
1605763200000|2020-11-19 05:20:00|9115.7|9113.3|9115.8|9113.4|9116.7|9114.7|9115.3|9113.3|130
1605763500000|2020-11-19 05:25:00|9115.3|9113.8|9113.5|9111.1|9116.1|9114|9113|9111|127
1605763800000|2020-11-19 05:30:00|9113.7|9111.3|9111.3|9108.9|9113.9|9111.5|9110.4|9108.4|125
1605764100000|2020-11-19 05:35:00|9110.7|9109.2|9110.8|9108.4|9111.3|9109.3|9109.7|9107.4|202
1605764400000|2020-11-19 05:40:00|9110.7|9108.3|9112.1|9109.7|9112.7|9110.7|9110.7|9108.3|212
1605764700000|2020-11-19 05:45:00|9112|9109.6|9112.3|9109.9|9113.7|9111.7|9111.9|9109.6|194
1605765000000|2020-11-19 05:50:00|9111.9|9110.4|9112.4|9110|9112.5|9110.6|9111.4|9109.5|136
1605765300000|2020-11-19 05:55:00|9112.3|9109.9|9112.3|9109.9|9112.5|9110.5|9111.2|9109.3|235
1605765600000|2020-11-19 06:00:00|9112.2|9109.8|9112.5|9110.1|9112.5|9110.4|9111.1|9109.1|186
1605765900000|2020-11-19 06:05:00|9112.4|9110|9115.6|9113.2|9116.3|9114|9111.4|9109.4|238
1605766200000|2020-11-19 06:10:00|9115.5|9113.1|9115.6|9113.2|9115.8|9113.7|9114.9|9112.7|158
1605766500000|2020-11-19 06:15:00|9115.5|9113.1|9115.3|9113.8|9117.4|9115.2|9114.7|9112.4|290
1605766800000|2020-11-19 06:20:00|9115.4|9113.9|9115.3|9113.8|9115.8|9113.9|9112.9|9110.9|307
1605767100000|2020-11-19 06:25:00|9115.2|9113.7|9114.7|9112.3|9116.1|9114.1|9114|9112|199
1605767400000|2020-11-19 06:30:00|9114.6|9112.2|9107.9|9106.4|9114.9|9112.8|9107.9|9106.4|232
1605767700000|2020-11-19 06:35:00|9108|9106.5|9107.8|9105.4|9109.2|9107.1|9107|9104.9|268
1605768000000|2020-11-19 06:40:00|9107.9|9105.5|9108.9|9106.5|9110.3|9108.4|9107.3|9105.5|219
1605768300000|2020-11-19 06:45:00|9109|9106.6|9108.8|9106.4|9109.7|9107.7|9106.8|9104.7|267
1605768600000|2020-11-19 06:50:00|9108.9|9106.5|9108|9105.6|9109.3|9107.3|9107.2|9105.3|217
1605768900000|2020-11-19 06:55:00|9108.2|9105.8|9108.1|9105.7|9109.5|9107.1|9107.4|9105|257
1605769200000|2020-11-19 07:00:00|9107.9|9105.5|9106.5|9105|9109.4|9107|9105.5|9103.1|394
1605769500000|2020-11-19 07:05:00|9106.4|9104.9|9107.8|9105.4|9110.2|9108.2|9106.4|9104.4|372
1605769800000|2020-11-19 07:10:00|9107.5|9105.1|9110.8|9108.4|9111|9108.6|9106.2|9103.8|308
1605770100000|2020-11-19 07:15:00|9110.7|9108.3|9108.5|9107|9111.5|9109.5|9108.5|9106.6|266
1605770400000|2020-11-19 07:20:00|9108.6|9107.1|9111.3|9108.9|9111.5|9109.1|9108.2|9106.3|253
1605770700000|2020-11-19 07:25:00|9111.2|9108.8|9111.4|9109|9112.1|9109.9|9110|9108.1|302
1605771000000|2020-11-19 07:30:00|9110.9|9109.4|9110.1|9107.7|9112.3|9110.4|9110.1|9107.7|254
1605771300000|2020-11-19 07:35:00|9109.9|9107.5|9108.3|9106.8|9110.5|9108.6|9107.2|9105.2|284
1605771600000|2020-11-19 07:40:00|9108.5|9107|9110|9107.6|9110.5|9108.6|9106.8|9104.9|304
1605771900000|2020-11-19 07:45:00|9109.9|9107.5|9113.1|9111.6|9113.4|9111.6|9109.6|9107.5|292
1605772200000|2020-11-19 07:50:00|9113|9111.5|9112.4|9110.9|9114.3|9112.7|9111.3|9109.5|407
1605772500000|2020-11-19 07:55:00|9112.9|9110.5|9114|9111.6|9116.5|9114.1|9112.5|9110.5|575
1605772800000|2020-11-19 08:00:00|9113.9|9111.5|9111.4|9109|9113.9|9112|9110.3|9108.3|554
1605773100000|2020-11-19 08:05:00|9111.3|9108.9|9112.5|9111|9117.1|9114.8|9110.1|9108.1|685
1605773400000|2020-11-19 08:10:00|9112.4|9110.9|9115.4|9113|9115.5|9113.7|9112.4|9110.6|498
1605773700000|2020-11-19 08:15:00|9115|9113.5|9116.9|9115.4|9119|9117|9113.4|9111.7|610
1605774000000|2020-11-19 08:20:00|9117|9115.5|9120.1|9118.6|9120.6|9119.1|9115.8|9113.8|495
1605774300000|2020-11-19 08:25:00|9120.2|9118.7|9123.3|9120.9|9124.3|9122.4|9119.3|9117.5|471
1605774600000|2020-11-19 08:30:00|9123.5|9121.1|9122.9|9121.4|9124.5|9122.6|9121.3|9119.6|498
1605774900000|2020-11-19 08:35:00|9123.4|9121|9125.5|9123.1|9125.7|9123.8|9120.9|9119.2|376
1605775200000|2020-11-19 08:40:00|9125.4|9123|9125.6|9124.1|9126.9|9125.2|9124.7|9122.6|486
1605775500000|2020-11-19 08:45:00|9125.5|9124|9128.8|9126.4|9129|9127|9124.9|9122.9|520
1605775800000|2020-11-19 08:50:00|9128.9|9126.5|9135|9133.5|9135.5|9133.6|9127.1|9125|617
1605776100000|2020-11-19 08:55:00|9134.9|9133.4|9134.1|9131.7|9137.5|9135.1|9131.8|9130.2|652
1605776400000|2020-11-19 09:00:00|9133.6|9132.1|9131.7|9129.3|9137.1|9135.4|9131.1|9129.1|623
1605776700000|2020-11-19 09:05:00|9131.8|9129.4|9129.8|9127.4|9132.4|9130.2|9128.1|9126.1|418
1605777000000|2020-11-19 09:10:00|9129.7|9127.3|9128.6|9126.2|9131.4|9129.8|9128.2|9126.2|384
1605777300000|2020-11-19 09:15:00|9128.2|9126.7|9129.7|9128.2|9132.1|9130.1|9127.9|9125.9|519
1605777600000|2020-11-19 09:20:00|9130.2|9127.8|9131.8|9129.4|9132.6|9130.5|9129.1|9127.2|466
1605777900000|2020-11-19 09:25:00|9131.9|9129.5|9133.1|9131.6|9134.2|9132.1|9129|9127.2|445
1605778200000|2020-11-19 09:30:00|9132.7|9131.2|9128.1|9126.6|9133.8|9132|9127.9|9125.8|442
1605778500000|2020-11-19 09:35:00|9128.2|9126.7|9133.1|9130.7|9134.8|9132.7|9128.2|9126.3|502
1605778800000|2020-11-19 09:40:00|9133.2|9130.8|9129.7|9128.2|9133.8|9131.9|9129.6|9127.8|464
1605779100000|2020-11-19 09:45:00|9129.6|9128.1|9136.4|9134|9136.5|9134.9|9128.4|9126.3|516
1605779400000|2020-11-19 09:50:00|9136.3|9133.9|9136.3|9133.9|9137.1|9135.3|9134.9|9133|495
1605779700000|2020-11-19 09:55:00|9136.4|9134|9137.9|9135.5|9139.7|9137.6|9135.8|9133.8|510
1605780000000|2020-11-19 10:00:00|9137.4|9135.9|9134.2|9131.8|9138.6|9136.7|9133.1|9131.2|570
1605780300000|2020-11-19 10:05:00|9134.1|9131.7|9131.3|9129.8|9134.3|9132.4|9130.5|9128.5|578
1605780600000|2020-11-19 10:10:00|9131.2|9129.7|9133.6|9131.2|9135|9132.6|9131.2|9129.5|530
1605780900000|2020-11-19 10:15:00|9133.7|9131.3|9137.4|9135|9140.7|9138.7|9133.4|9131|719
1605781200000|2020-11-19 10:20:00|9137.3|9134.9|9137.1|9134.7|9138.3|9136.1|9134.1|9132.2|621
1605781500000|2020-11-19 10:25:00|9137.2|9134.8|9138.6|9137.1|9140.2|9137.8|9135.5|9133.6|468
1605781800000|2020-11-19 10:30:00|9138.5|9137|9134.8|9133.3|9140.4|9138.3|9134.7|9132.9|500
1605782100000|2020-11-19 10:35:00|9134.7|9133.2|9134.8|9133.3|9136.4|9134.3|9133.2|9131.3|447
1605782400000|2020-11-19 10:40:00|9134.9|9133.4|9136.2|9134.7|9137.2|9135.5|9133.7|9131.8|391
1605782700000|2020-11-19 10:45:00|9136|9134.5|9135.4|9133.9|9136.7|9134.6|9133.1|9131|499
1605783000000|2020-11-19 10:50:00|9135.3|9133.8|9129.9|9127.5|9135.7|9134.2|9129.5|9127.3|527
1605783300000|2020-11-19 10:55:00|9130|9127.6|9133.2|9131.7|9135.1|9133.4|9128.8|9126.6|371
1605783600000|2020-11-19 11:00:00|9133.3|9131.8|9135.6|9133.2|9135.7|9133.7|9130.3|9128.6|501
1605783900000|2020-11-19 11:05:00|9136|9133.6|9131.3|9129.8|9137|9134.9|9131.1|9129.1|432
1605784200000|2020-11-19 11:10:00|9131.4|9129.9|9132|9129.6|9132.2|9130|9128.7|9126.9|418
1605784500000|2020-11-19 11:15:00|9131.9|9129.5|9132|9130.5|9133.3|9131.8|9130.4|9128.9|408
1605784800000|2020-11-19 11:20:00|9131.8|9130.3|9133.1|9131.6|9133.8|9131.8|9131.3|9129.7|363
1605785100000|2020-11-19 11:25:00|9133.2|9131.7|9133.1|9131.6|9133.9|9132.3|9131.4|9129.5|337
1605785400000|2020-11-19 11:30:00|9133.4|9131|9132.7|9130.3|9134|9131.8|9129.8|9128|442
1605785700000|2020-11-19 11:35:00|9132.8|9130.4|9129.5|9128|9133.6|9131.4|9128.1|9126.6|462
1605786000000|2020-11-19 11:40:00|9129.3|9127.8|9125.5|9123.1|9129.9|9128|9123.8|9121.9|496
1605786300000|2020-11-19 11:45:00|9125.4|9123|9122.5|9121|9125.5|9123.9|9120.8|9119|505
1605786600000|2020-11-19 11:50:00|9122.6|9121.1|9124|9122.5|9124.5|9122.8|9122.1|9120.5|400
1605786900000|2020-11-19 11:55:00|9123.6|9121.6|9121.4|9119|9124|9122.5|9120.7|9118.8|397
1605787200000|2020-11-19 12:00:00|9121.5|9119.1|9121.2|9119.7|9121.8|9119.9|9117.3|9115.5|370
1605787500000|2020-11-19 12:05:00|9121.3|9119.8|9120.1|9118.6|9122.5|9120.5|9120|9118.1|294
1605787800000|2020-11-19 12:10:00|9120|9118.5|9120|9118.5|9121.2|9119.5|9117.6|9115.7|368
1605788100000|2020-11-19 12:15:00|9119.9|9118.4|9121.1|9119.6|9122.4|9120.3|9119.5|9117.6|318
1605788400000|2020-11-19 12:20:00|9121|9119.5|9122|9120.5|9122.8|9121.3|9120.7|9118.9|289
1605788700000|2020-11-19 12:25:00|9121.9|9120.4|9119.1|9117.6|9122.5|9120.7|9119|9117.5|297
1605789000000|2020-11-19 12:30:00|9119|9117.5|9119.9|9118.4|9121.6|9120.1|9118.7|9117.1|338
1605789300000|2020-11-19 12:35:00|9120|9118.5|9122.5|9121|9123|9121.2|9120|9118.2|279
1605789600000|2020-11-19 12:40:00|9122.4|9120.9|9121.9|9120.4|9122.9|9121.1|9120.6|9118.7|310
1605789900000|2020-11-19 12:45:00|9121.8|9120.3|9123.4|9121.9|9124.5|9122.8|9121.8|9120.3|303
1605790200000|2020-11-19 12:50:00|9123.5|9122|9120.7|9118.3|9123.8|9122.1|9119.3|9117.3|318
1605790500000|2020-11-19 12:55:00|9120.6|9118.2|9124.8|9122.4|9124.9|9122.6|9119|9117.1|478
1605790800000|2020-11-19 13:00:00|9124.7|9122.3|9126.4|9124.9|9128.3|9126|9124.2|9122.1|507
1605791100000|2020-11-19 13:05:00|9126.3|9124.8|9125.9|9124.4|9128.1|9126.1|9125.8|9123.6|353
1605791400000|2020-11-19 13:10:00|9126|9124.5|9125.2|9123.7|9127.1|9125.3|9124.7|9123|381
1605791700000|2020-11-19 13:15:00|9125.3|9123.8|9121.5|9119.1|9127.3|9125.5|9121|9119.1|476
1605792000000|2020-11-19 13:20:00|9121.8|9119.4|9123.5|9122|9124.4|9122.7|9121.7|9119.4|304
1605792300000|2020-11-19 13:25:00|9123.3|9121.8|9125.5|9122|9126.1|9123.7|9122.3|9120.5|286
1605792600000|2020-11-19 13:30:00|9125.1|9121.9|9126.5|9125|9127.3|9125.3|9124.7|9120.7|433
1605792900000|2020-11-19 13:35:00|9126.6|9125.1|9127.1|9124.7|9128.1|9126.2|9125.3|9123.5|543
1605793200000|2020-11-19 13:40:00|9126.7|9125.2|9125.9|9123.5|9128.2|9126.2|9124.7|9122.4|393
1605793500000|2020-11-19 13:45:00|9126|9123.6|9127.3|9124.9|9128.9|9126.9|9125.7|9123.6|335
1605793800000|2020-11-19 13:50:00|9126.9|9125.4|9124.5|9123|9128.2|9125.9|9122.4|9120.4|385
1605794100000|2020-11-19 13:55:00|9124.4|9122.9|9125.6|9124.1|9126.8|9124.7|9124.1|9121.7|432
1605794400000|2020-11-19 14:00:00|9125.7|9124.2|9127.8|9126.3|9128.9|9127.3|9125.2|9123.1|355
1605794700000|2020-11-19 14:05:00|9127.7|9126.2|9130.5|9128.1|9130.7|9128.7|9127.5|9125.6|369
1605795000000|2020-11-19 14:10:00|9130.4|9128|9132.5|9131|9133|9131.4|9128.3|9126.4|433
1605795300000|2020-11-19 14:15:00|9133|9130.6|9133.7|9131.3|9134.1|9132.1|9132|9130.4|501
1605795600000|2020-11-19 14:20:00|9133.8|9131.4|9138.2|9135.8|9138.2|9136.4|9132.6|9130.6|517
1605795900000|2020-11-19 14:25:00|9138|9136.5|9136.3|9133.9|9140.1|9138.1|9134.3|9132.2|528
1605796200000|2020-11-19 14:30:00|9136.7|9134.3|9136.2|9133.8|9138.5|9136.6|9134.8|9132.8|643
1605796500000|2020-11-19 14:35:00|9136.1|9133.7|9133.8|9131.4|9136.2|9134.3|9131.5|9129.1|504
1605796800000|2020-11-19 14:40:00|9133.9|9131.5|9133.8|9131.4|9135.5|9133.5|9132.8|9131|521
1605797100000|2020-11-19 14:45:00|9133.7|9131.3|9127.8|9126.3|9134.7|9132.7|9127.8|9126.1|389
1605797400000|2020-11-19 14:50:00|9127.9|9125.5|9127.1|9124.7|9129.8|9127.8|9126|9124|496
1605797700000|2020-11-19 14:55:00|9127.2|9124.8|9128.7|9126.3|9128.9|9126.7|9124.9|9122.9|576
1605798000000|2020-11-19 15:00:00|9128.6|9126.2|9127.3|9125.8|9130.4|9128.2|9126.1|9123.7|603
1605798300000|2020-11-19 15:05:00|9127.2|9125.7|9126.9|9125.4|9128.4|9126.5|9125.3|9123.2|528
1605798600000|2020-11-19 15:10:00|9127|9125.5|9129|9126.6|9129.5|9127.2|9125.8|9123.6|378
1605798900000|2020-11-19 15:15:00|9128.9|9126.5|9128|9125.6|9130.5|9128.5|9127|9125.3|515
1605799200000|2020-11-19 15:20:00|9128.1|9125.7|9130.4|9128|9130.5|9128.5|9126|9124|515
1605799500000|2020-11-19 15:25:00|9130.3|9127.9|9127.8|9125.4|9132.7|9131.1|9126.9|9124.8|499
1605799800000|2020-11-19 15:30:00|9127.3|9125.8|9127|9125.5|9128.7|9126.8|9125.1|9123.1|524
1605800100000|2020-11-19 15:35:00|9127.1|9125.6|9129.6|9127.2|9129.9|9127.9|9126.2|9124.1|540
1605800400000|2020-11-19 15:40:00|9128.7|9127.5|9126.1|9124.6|9129.7|9127.8|9125.9|9124.1|541
1605800700000|2020-11-19 15:45:00|9126.4|9124|9127.2|9124.8|9127.4|9125.4|9123.9|9122|568
1605801000000|2020-11-19 15:50:00|9127.1|9124.7|9124.2|9122.7|9128.4|9126.9|9123.3|9121.2|524
1605801300000|2020-11-19 15:55:00|9124.3|9122.8|9121.5|9120|9125|9123.1|9120|9118.5|690
1605801600000|2020-11-19 16:00:00|9121.4|9119.9|9115.6|9114.1|9123.2|9121.1|9115.5|9113.9|628
1605801900000|2020-11-19 16:05:00|9115.7|9114.2|9120.3|9117.9|9121.1|9119.6|9115.6|9114|367
1605802200000|2020-11-19 16:10:00|9119.6|9118.1|9123.6|9122.1|9125.8|9123.7|9119.4|9117.7|357
1605802500000|2020-11-19 16:15:00|9123.7|9122.2|9122.2|9120.7|9124.3|9122.4|9121.9|9120|320
1605802800000|2020-11-19 16:20:00|9122.4|9120.9|9119.9|9118.4|9122.8|9121.3|9119.1|9117.2|235
1605803100000|2020-11-19 16:25:00|9120|9118.5|9120.4|9118|9122|9120.1|9118.9|9117.4|262
1605803400000|2020-11-19 16:30:00|9120.3|9117.9|9117.3|9115.8|9120.6|9118.7|9116.6|9114.9|358
1605803700000|2020-11-19 16:35:00|9117.4|9115.9|9121|9119.5|9121.3|9119.5|9117.4|9115.9|261
1605804000000|2020-11-19 16:40:00|9120.9|9119.4|9121.7|9120.2|9122.5|9120.6|9120.8|9118.8|222
1605804300000|2020-11-19 16:45:00|9122.3|9119.9|9122.6|9121.1|9123.2|9121.7|9120.8|9119.3|290
1605804600000|2020-11-19 16:50:00|9122.5|9121|9122.3|9119.9|9123.7|9121.9|9121.7|9119.8|243
1605804900000|2020-11-19 16:55:00|9122.2|9119.8|9120.6|9118.2|9122.3|9120.4|9118.7|9117.1|346
1605805200000|2020-11-19 17:00:00|9120.7|9118.3|9120.5|9118.1|9121.3|9119.3|9119.7|9117.5|236
1605805500000|2020-11-19 17:05:00|9120.4|9118|9116.1|9113.7|9120.6|9118.3|9116.1|9113.7|263
1605805800000|2020-11-19 17:10:00|9116.2|9113.8|9116|9113.6|9117.1|9115.1|9115.4|9113.2|273
1605806100000|2020-11-19 17:15:00|9115.9|9113.5|9117.2|9114.8|9117.2|9115.6|9114.8|9112.4|242
1605806400000|2020-11-19 17:20:00|9116.8|9115.3|9117.3|9115.8|9117.4|9115.9|9115.8|9113.8|213
1605806700000|2020-11-19 17:25:00|9117.5|9116|9119|9116.6|9119.7|9117.5|9116.9|9115.2|257
1605807000000|2020-11-19 17:30:00|9118.9|9116.5|9118.8|9116.4|9119.3|9117.7|9117.7|9115.9|229
1605807300000|2020-11-19 17:35:00|9118.9|9116.5|9120.6|9118.2|9121.4|9119.3|9117.8|9116.3|236
1605807600000|2020-11-19 17:40:00|9120.7|9118.3|9122|9120.5|9123|9121|9120.5|9118.3|268
1605807900000|2020-11-19 17:45:00|9121.9|9120.4|9122.3|9119.9|9122.9|9121.1|9121.7|9119.8|156
1605808200000|2020-11-19 17:50:00|9122.2|9119.8|9122.9|9121.4|9123|9121.5|9121.9|9119.8|131
1605808500000|2020-11-19 17:55:00|9122.8|9121.3|9123.4|9121|9124.1|9122.3|9121.9|9120|250
1605808800000|2020-11-19 18:00:00|9122.9|9121.4|9121.9|9120.4|9123.3|9121.6|9121.4|9119.5|231
1605809100000|2020-11-19 18:05:00|9121.8|9120.3|9122.6|9121.1|9123.1|9121.2|9121.7|9119.6|150
1605809400000|2020-11-19 18:10:00|9122.5|9121|9122.5|9121|9123.2|9121.3|9122|9120|166
1605809700000|2020-11-19 18:15:00|9122.4|9120.9|9119.7|9118.2|9122.4|9120.9|9119.2|9117.3|223
1605810000000|2020-11-19 18:20:00|9120|9118.5|9119.8|9117.4|9120.7|9118.9|9119.4|9117.2|217
1605810300000|2020-11-19 18:25:00|9119.7|9117.3|9119.9|9118.4|9120.5|9118.6|9119|9117.2|130
1605810600000|2020-11-19 18:30:00|9120|9118.5|9119.6|9117.2|9120.8|9118.7|9119.1|9117.1|135
1605810900000|2020-11-19 18:35:00|9119.5|9117.1|9119.7|9117.3|9119.9|9117.9|9118.8|9117.1|167
1605811200000|2020-11-19 18:40:00|9119.6|9117.2|9119.1|9117.6|9119.7|9117.7|9118.6|9117|120
1605811500000|2020-11-19 18:45:00|9119|9117.5|9118.5|9117|9120.4|9118.5|9118.2|9116.4|151
1605811800000|2020-11-19 18:50:00|9118.6|9117.1|9117.5|9116|9118.6|9117.1|9117|9114.8|115
1605812100000|2020-11-19 18:55:00|9117.6|9116.1|9117.4|9115|9118.2|9116.1|9116.9|9114.9|124
1605812400000|2020-11-19 19:00:00|9117.5|9115.1|9114.7|9112.3|9118|9115.9|9114.6|9112.2|287
1605812700000|2020-11-19 19:05:00|9114.6|9112.2|9109.9|9107.5|9115.4|9113.4|9109.6|9107.2|303
1605813000000|2020-11-19 19:10:00|9110|9107.6|9110.6|9109.1|9111.6|9109.4|9107.9|9105.9|379
1605813300000|2020-11-19 19:15:00|9110.5|9109|9111.5|9109.1|9112.3|9110.3|9109.8|9108.2|215
1605813600000|2020-11-19 19:20:00|9111|9109.5|9112.1|9109.7|9112.1|9109.7|9110.1|9108.1|211
1605813900000|2020-11-19 19:25:00|9112|9109.6|9110|9108.5|9112.1|9110.2|9109.9|9107.9|147
1605814200000|2020-11-19 19:30:00|9110.1|9108.6|9110|9108.5|9110.5|9108.7|9109.2|9107.3|146
1605814500000|2020-11-19 19:35:00|9109.9|9108.4|9109.2|9106.8|9110.8|9108.7|9108.8|9106.7|173
1605814800000|2020-11-19 19:40:00|9109|9107.5|9108.2|9105.8|9109.8|9107.7|9107.6|9105.4|183
1605815100000|2020-11-19 19:45:00|9108.1|9105.7|9110.2|9107.8|9110.2|9107.8|9107|9105|246
1605815400000|2020-11-19 19:50:00|9110.3|9107.9|9110.6|9109.1|9111|9109.2|9109.4|9107.3|267
1605815700000|2020-11-19 19:55:00|9110.5|9109|9105.4|9103.9|9110.8|9109|9105.3|9103.8|323
1605816000000|2020-11-19 20:00:00|9105.7|9104.2|9106.4|9104.9|9107.5|9106|9105.6|9103.8|299
1605816300000|2020-11-19 20:05:00|9106.9|9104.5|9108.3|9105.9|9108.9|9107|9106.2|9104.2|193
1605816600000|2020-11-19 20:10:00|9108.2|9105.8|9107.2|9104.8|9109.2|9106.8|9106.1|9104.2|286
1605816900000|2020-11-19 20:15:00|9107.1|9104.7|9107.8|9105.4|9109.1|9107|9106.4|9104.5|284
1605817200000|2020-11-19 20:20:00|9107.7|9105.3|9109.1|9106.7|9109.2|9106.8|9106.8|9104.4|259
1605817500000|2020-11-19 20:25:00|9109.2|9106.8|9110.1|9107.7|9110.3|9108|9108.9|9106.6|208
1605817800000|2020-11-19 20:30:00|9110|9107.6|9108.5|9106.1|9110.2|9108|9108.1|9106|332
1605818100000|2020-11-19 20:35:00|9108.4|9106|9107.2|9105.7|9108.5|9106.5|9107|9104.6|354
1605818400000|2020-11-19 20:40:00|9107.3|9105.8|9108.7|9106.3|9109.5|9107.4|9107.3|9105.2|251
1605818700000|2020-11-19 20:45:00|9108.6|9106.2|9108.4|9106|9109.3|9106.9|9106.5|9104.7|256
1605819000000|2020-11-19 20:50:00|9108.5|9106.1|9106.2|9103.8|9108.6|9106.2|9105.7|9103.7|219
1605819300000|2020-11-19 20:55:00|9106.3|9103.9|9105.6|9103.2|9107.5|9105.1|9105.4|9103|270
1605819600000|2020-11-19 21:00:00|9104.8|9103.3|9104.8|9102.4|9106|9104|9104.5|9102.3|222
1605819900000|2020-11-19 21:05:00|9104.9|9102.5|9101.6|9099.2|9105|9102.9|9101.5|9099.1|184
1605820200000|2020-11-19 21:10:00|9101.5|9099.1|9103.1|9100.7|9103.3|9100.9|9101.1|9098.7|131
1605820500000|2020-11-19 21:15:00|9103|9100.6|9103.4|9101|9103.8|9101.4|9102.3|9099.9|94
1605820800000|2020-11-19 21:20:00|9103.5|9101.1|9103.8|9101.4|9103.8|9101.9|9103.3|9100.9|75
1605821100000|2020-11-19 21:25:00|9103.9|9101.5|9105.1|9102.7|9105.5|9103.1|9103.7|9101.4|107
1605821400000|2020-11-19 21:30:00|9104.4|9102.9|9105.6|9103.2|9105.9|9103.5|9104.4|9102.5|96
1605821700000|2020-11-19 21:35:00|9105.5|9103.1|9105.6|9103.2|9105.6|9103.2|9104.5|9102.2|84
1605822000000|2020-11-19 21:40:00|9105.5|9103.1|9105.6|9103.2|9105.7|9103.3|9105.5|9103.1|30
1605822300000|2020-11-19 21:45:00|9105.7|9103.3|9105.3|9102.9|9106|9103.6|9105.1|9102.7|143
1605822600000|2020-11-19 21:50:00|9105.4|9103|9106.1|9103.7|9106.2|9103.8|9103.9|9101.5|134
1605822900000|2020-11-19 21:55:00|9106.3|9103.9|9110|9105|9110.5|9105.5|9105.8|9103.4|240
1605823200000|2020-11-19 22:00:00|9109.7|9104.7|9110.8|9105.8|9114.3|9109.3|9109.6|9104.6|53
1605823500000|2020-11-19 22:05:00|9110.2|9105.2|9111|9106|9111.6|9106.8|9109.7|9104.7|80
1605823800000|2020-11-19 22:10:00|9111.1|9106.1|9111.7|9107.5|9112.2|9107.5|9110.2|9105.2|105
1605824100000|2020-11-19 22:15:00|9111.8|9106.8|9111.3|9107|9112.5|9107.5|9110.9|9105.9|117
1605824400000|2020-11-19 22:20:00|9112.5|9107.5|9111.3|9106.3|9112.6|9107.6|9110.9|9105.9|91
1605824700000|2020-11-19 22:25:00|9111.5|9106.5|9111.8|9107.4|9112.9|9107.9|9111.1|9106.1|78
1605825000000|2020-11-19 22:30:00|9111.9|9106.9|9111.8|9107.4|9113.3|9108.3|9111.4|9106.4|34
1605825300000|2020-11-19 22:35:00|9111.9|9106.9|9111.8|9107.4|9113|9108|9111.6|9106.6|24
1605825600000|2020-11-19 22:40:00|9112|9107|9112.8|9107.8|9112.9|9107.9|9110.9|9105.9|100
1605825900000|2020-11-19 22:45:00|9112.9|9107.9|9112.9|9107.9|9113|9108|9111.3|9106.3|129
1605826200000|2020-11-19 22:50:00|9112.8|9107.8|9112.8|9107.8|9114.2|9109.2|9112.3|9107.3|140
1605826500000|2020-11-19 22:55:00|9112.7|9107.7|9112.9|9107.9|9113.1|9108.1|9112.3|9107.3|115
1605826800000|2020-11-19 23:00:00|9112.4|9107.4|9110.6|9107.8|9112.4|9108.2|9109.5|9105.4|351
1605827100000|2020-11-19 23:05:00|9110.3|9107.5|9110.8|9108.4|9111.4|9109|9110.2|9107.4|179
1605827400000|2020-11-19 23:10:00|9110.7|9108.3|9110.1|9107.7|9110.8|9108.4|9110|9107.6|152
1605827700000|2020-11-19 23:15:00|9110.2|9107.8|9112.2|9109.8|9112.4|9110|9109.6|9107.2|136
1605828000000|2020-11-19 23:20:00|9112.3|9109.9|9111.4|9109|9112.3|9109.9|9111|9108.6|111
1605828300000|2020-11-19 23:25:00|9111.5|9109.1|9111.9|9109.5|9112.5|9110.1|9111.4|9109|138
1605828600000|2020-11-19 23:30:00|9111.4|9109|9111.5|9109.1|9112|9109.6|9111.1|9108.7|117
1605828900000|2020-11-19 23:35:00|9111.4|9109|9112.5|9110.1|9112.7|9110.3|9111.3|9108.9|228
1605829200000|2020-11-19 23:40:00|9112.4|9110|9110.4|9108|9112.4|9110|9110.3|9107.9|120
1605829500000|2020-11-19 23:45:00|9110.6|9108.2|9110.3|9107.9|9110.9|9108.5|9109.9|9107.5|117
1605829800000|2020-11-19 23:50:00|9110.4|9108|9110.7|9108.3|9110.7|9108.3|9108.9|9106.5|161
1605830100000|2020-11-19 23:55:00|9110.6|9108.2|9112.2|9109.8|9112.2|9109.8|9110.5|9108.1|128
1605830400000|2020-11-20 00:00:00|9112.1|9109.7|9107.8|9105.4|9112.1|9109.7|9107|9105.1|282
1605830700000|2020-11-20 00:05:00|9107.9|9105.5|9107.2|9104.8|9108.2|9105.8|9106|9103.6|180
1605831000000|2020-11-20 00:10:00|9107.3|9104.9|9108.1|9105.7|9108.3|9105.9|9106.9|9104.7|163
1605831300000|2020-11-20 00:15:00|9108|9105.6|9108.6|9106.2|9108.9|9106.5|9107.2|9104.9|172
1605831600000|2020-11-20 00:20:00|9108.7|9106.3|9108.5|9106.1|9108.8|9106.4|9107.9|9105.5|159
1605831900000|2020-11-20 00:25:00|9108.1|9106.6|9107.9|9105.5|9108.6|9106.6|9107.5|9105.1|211
1605832200000|2020-11-20 00:30:00|9107.8|9105.4|9106.4|9104|9107.9|9105.5|9106.2|9103.8|216
1605832500000|2020-11-20 00:35:00|9106.3|9103.9|9106.3|9103.9|9107.1|9104.7|9105.8|9103.4|194
1605832800000|2020-11-20 00:40:00|9106.4|9104|9106.1|9103.7|9106.9|9104.5|9106.1|9103.7|126
1605833100000|2020-11-20 00:45:00|9106.2|9103.8|9107.1|9104.7|9107.2|9104.8|9106.2|9103.8|91
1605833400000|2020-11-20 00:50:00|9107|9104.6|9107|9104.6|9108.8|9106.4|9106.4|9104|240
1605833700000|2020-11-20 00:55:00|9107.1|9104.7|9107|9104.6|9108.9|9106.5|9106.6|9104.2|185
1605834000000|2020-11-20 01:00:00|9106.9|9104.5|9106.1|9103.7|9107.4|9105|9104.9|9102.6|263
1605834300000|2020-11-20 01:05:00|9106|9103.6|9105.6|9103.2|9106.3|9103.9|9104.7|9102.3|152
1605834600000|2020-11-20 01:10:00|9105.5|9103.1|9105.5|9103.1|9106.1|9103.7|9104.7|9102.3|212
1605834900000|2020-11-20 01:15:00|9105.6|9103.2|9103.9|9101.5|9105.8|9103.4|9103.9|9101.5|182
1605835200000|2020-11-20 01:20:00|9104|9101.6|9103.8|9101.4|9104.8|9102.4|9102.7|9100.7|153
1605835500000|2020-11-20 01:25:00|9103.9|9101.5|9105|9102.6|9105.1|9102.7|9103.7|9101.3|156
1605835800000|2020-11-20 01:30:00|9105.1|9102.7|9104.6|9102.2|9105.5|9103.4|9103.7|9101.9|181
1605836100000|2020-11-20 01:35:00|9104.5|9102.1|9104.7|9102.3|9105.5|9103.7|9103.5|9101.5|125
1605836400000|2020-11-20 01:40:00|9104.6|9102.2|9104.5|9102.1|9105.5|9103.5|9104.2|9102|112
1605836700000|2020-11-20 01:45:00|9104.3|9101.9|9104.7|9102.3|9104.7|9102.3|9103.6|9101.2|86
1605837000000|2020-11-20 01:50:00|9104.6|9102.2|9104.4|9102|9106.1|9103.7|9103.5|9101.4|203
1605837300000|2020-11-20 01:55:00|9104.3|9101.9|9104.5|9102.1|9104.7|9102.5|9103.8|9101.4|204
1605837600000|2020-11-20 02:00:00|9104.4|9102|9106.8|9104.4|9106.8|9104.4|9103.8|9101.7|179
1605837900000|2020-11-20 02:05:00|9106.7|9104.3|9107.7|9105.3|9108|9106|9106.3|9104.2|164
1605838200000|2020-11-20 02:10:00|9107.6|9105.2|9107.9|9105.5|9108.6|9106.5|9107.2|9105.1|119
1605838500000|2020-11-20 02:15:00|9107.4|9105.9|9107.8|9105.4|9108|9105.9|9107.1|9104.7|126
1605838800000|2020-11-20 02:20:00|9107.7|9105.3|9107.9|9105.5|9107.9|9105.9|9107.1|9104.9|101
1605839100000|2020-11-20 02:25:00|9107.8|9105.4|9106.6|9104.2|9107.9|9105.5|9105.5|9103.3|114
1605839400000|2020-11-20 02:30:00|9106.5|9104.1|9106.3|9103.9|9106.5|9104.6|9105.3|9103.4|154
1605839700000|2020-11-20 02:35:00|9106.2|9103.8|9106.2|9103.8|9106.8|9104.4|9105.9|9103.5|146
1605840000000|2020-11-20 02:40:00|9106.1|9103.7|9105.5|9104|9106.8|9104.8|9105.1|9103.1|113
1605840300000|2020-11-20 02:45:00|9106|9103.6|9106.4|9104|9106.5|9104.4|9104.7|9102.4|129
1605840600000|2020-11-20 02:50:00|9106.3|9103.9|9105.6|9104.1|9106.4|9104.4|9105.2|9103.2|133
1605840900000|2020-11-20 02:55:00|9105.5|9104|9105.6|9103.2|9106.6|9104.6|9104.8|9102.8|99
1605841200000|2020-11-20 03:00:00|9105.5|9103.1|9104.6|9102.2|9106.7|9104.5|9104.2|9102.2|203
1605841500000|2020-11-20 03:05:00|9104.7|9102.3|9103.5|9101.1|9104.7|9102.6|9103.3|9101.1|101
1605841800000|2020-11-20 03:10:00|9103.4|9101|9101.9|9099.5|9103.4|9101.4|9101.2|9099.3|174
1605842100000|2020-11-20 03:15:00|9101.8|9099.4|9101.9|9099.5|9102.3|9100.3|9101.2|9099|169
1605842400000|2020-11-20 03:20:00|9101.8|9099.4|9100.5|9098.1|9102|9099.9|9100.4|9098|175
1605842700000|2020-11-20 03:25:00|9100.4|9098|9100.6|9098.2|9101|9098.6|9099.9|9097.5|90
1605843000000|2020-11-20 03:30:00|9100.5|9098.1|9102|9099.6|9102.1|9099.8|9100.5|9098.1|145
1605843300000|2020-11-20 03:35:00|9101.9|9099.5|9102.8|9100.4|9103.4|9101.6|9101.9|9099.5|84
1605843600000|2020-11-20 03:40:00|9102.7|9100.3|9102|9099.6|9102.7|9100.7|9101.6|9099.6|121
1605843900000|2020-11-20 03:45:00|9101.9|9099.5|9102.6|9100.2|9102.7|9100.3|9101.4|9099.5|82
1605844200000|2020-11-20 03:50:00|9102.5|9100.1|9103|9100.6|9103.2|9101.2|9102.5|9100.1|127
1605844500000|2020-11-20 03:55:00|9102.9|9100.5|9101.9|9099.5|9102.9|9100.5|9101.3|9099.1|109
1605844800000|2020-11-20 04:00:00|9101.8|9099.4|9102.1|9099.7|9102.2|9100.1|9101.4|9099.4|63
1605845100000|2020-11-20 04:05:00|9102.2|9099.8|9101.7|9099.3|9102.2|9099.8|9101.6|9099.2|81
1605845400000|2020-11-20 04:10:00|9101.6|9099.2|9100.9|9099.4|9102.1|9100.1|9100.9|9098.9|96
1605845700000|2020-11-20 04:15:00|9101.3|9098.9|9100.7|9098.3|9101.5|9099.6|9100.4|9098.3|96
1605846000000|2020-11-20 04:20:00|9100.8|9098.4|9099.8|9097.4|9100.8|9098.4|9099.4|9097.4|117
1605846300000|2020-11-20 04:25:00|9099.9|9097.5|9099.9|9098.4|9100.6|9098.4|9099.5|9097.4|131
1605846600000|2020-11-20 04:30:00|9099.8|9098.3|9100.4|9098.9|9101.2|9099.3|9099.7|9097.5|115
1605846900000|2020-11-20 04:35:00|9100.5|9099|9099.4|9097|9100.7|9099|9099.3|9097|155
1605847200000|2020-11-20 04:40:00|9099.3|9096.9|9097.9|9095.5|9099.9|9097.5|9097|9095.1|217
1605847500000|2020-11-20 04:45:00|9098|9095.6|9098.9|9096.5|9099.1|9096.9|9097.7|9095.3|178
1605847800000|2020-11-20 04:50:00|9099|9096.6|9098|9096.5|9099|9096.7|9097.8|9096|167
1605848100000|2020-11-20 04:55:00|9098.1|9096.6|9098.7|9096.3|9098.7|9096.7|9097.3|9095.3|143
1605848400000|2020-11-20 05:00:00|9098.6|9096.2|9098.9|9096.5|9099|9096.8|9097.5|9095.4|234
1605848700000|2020-11-20 05:05:00|9098.8|9096.4|9098.8|9096.4|9099|9097|9098|9096.1|177
1605849000000|2020-11-20 05:10:00|9098.4|9096.9|9099.5|9097.1|9099.8|9097.9|9098|9095.9|286
1605849300000|2020-11-20 05:15:00|9099.4|9097|9099.8|9097.4|9100.1|9097.9|9098.6|9097|190
1605849600000|2020-11-20 05:20:00|9099.7|9097.3|9099.6|9097.2|9100.6|9098.6|9098.8|9096.8|206
1605849900000|2020-11-20 05:25:00|9099.7|9097.3|9100.5|9098.1|9100.6|9098.6|9099.4|9097.2|144
1605850200000|2020-11-20 05:30:00|9100.6|9098.2|9098.8|9096.4|9100.9|9098.9|9098.1|9096.3|218
1605850500000|2020-11-20 05:35:00|9098.7|9096.3|9098|9096.5|9099.6|9097.7|9097.1|9095.2|200
1605850800000|2020-11-20 05:40:00|9097.9|9096.4|9097.4|9095|9098.8|9096.9|9095.2|9093.4|342
1605851100000|2020-11-20 05:45:00|9097.3|9094.9|9098|9095.6|9098|9095.9|9096.6|9094.7|237
1605851400000|2020-11-20 05:50:00|9097.9|9095.5|9096.8|9095.3|9098.6|9096.5|9096.8|9095|205
1605851700000|2020-11-20 05:55:00|9096.9|9095.4|9097.2|9094.8|9097.5|9095.4|9096.1|9094.1|238
1605852000000|2020-11-20 06:00:00|9097.3|9094.9|9098.9|9096.5|9098.9|9096.6|9097.2|9094.9|167
1605852300000|2020-11-20 06:05:00|9099|9096.6|9099.8|9097.4|9100.1|9097.7|9098.6|9096.6|175
1605852600000|2020-11-20 06:10:00|9099.7|9097.3|9098.9|9096.5|9099.7|9097.5|9097.8|9096|196
1605852900000|2020-11-20 06:15:00|9099|9096.6|9099.6|9097.2|9099.6|9097.7|9098.1|9096|232
1605853200000|2020-11-20 06:20:00|9099.1|9097.6|9099.3|9097.8|9100.7|9098.3|9099|9096.9|181
1605853500000|2020-11-20 06:25:00|9099.8|9097.4|9097.5|9096|9099.9|9097.9|9097.3|9095.5|178
1605853800000|2020-11-20 06:30:00|9097.4|9095.9|9098|9095.6|9098.2|9096|9096.8|9095|174
1605854100000|2020-11-20 06:35:00|9097.9|9095.5|9098.1|9096.6|9099.9|9097.5|9097.9|9095.5|191
1605854400000|2020-11-20 06:40:00|9098|9096.5|9097.4|9095.9|9099.2|9096.8|9097.1|9095.3|136
1605854700000|2020-11-20 06:45:00|9097.5|9096|9097.5|9096|9098.2|9096.2|9096.9|9095|225
1605855000000|2020-11-20 06:50:00|9098|9095.6|9099.2|9096.8|9099.7|9097.7|9096.9|9095|204
1605855300000|2020-11-20 06:55:00|9099.3|9096.9|9099.4|9097|9099.6|9097.6|9098.5|9096.6|171
1605855600000|2020-11-20 07:00:00|9099.7|9097.3|9098|9096.5|9100.5|9098.6|9097.1|9095.1|314
1605855900000|2020-11-20 07:05:00|9097.9|9096.4|9103.9|9101.5|9104.2|9102.5|9097.8|9096|430
1605856200000|2020-11-20 07:10:00|9104|9101.6|9104.1|9101.7|9104.8|9102.5|9101.8|9100|403
1605856500000|2020-11-20 07:15:00|9104|9101.6|9104.8|9102.4|9105.5|9103.4|9103|9101.1|414
1605856800000|2020-11-20 07:20:00|9104.7|9102.3|9104.7|9102.3|9105.7|9103.8|9103.7|9101.8|270
1605857100000|2020-11-20 07:25:00|9104.8|9102.4|9105|9103.5|9105.8|9103.6|9103.6|9101.5|320
1605857400000|2020-11-20 07:30:00|9104.9|9103.4|9107.8|9106.3|9108.9|9106.6|9103.9|9102.4|391
1605857700000|2020-11-20 07:35:00|9107.9|9106.4|9107.6|9105.2|9108.5|9106.6|9105.7|9103.7|365
1605858000000|2020-11-20 07:40:00|9107.5|9105.1|9107.9|9105.5|9109.7|9107.5|9106.2|9104.3|395
1605858300000|2020-11-20 07:45:00|9108|9105.6|9106.6|9105.1|9110.4|9108|9106.4|9104.9|315
1605858600000|2020-11-20 07:50:00|9106.8|9105.3|9105|9103.5|9108.6|9107.1|9105|9103.5|329
1605858900000|2020-11-20 07:55:00|9105.5|9103.1|9102.5|9101|9105.5|9104|9101.8|9100|437
1605859200000|2020-11-20 08:00:00|9102.6|9101.1|9098.1|9096.6|9103.9|9102|9095|9093.2|616
1605859500000|2020-11-20 08:05:00|9098.2|9096.7|9099.9|9098.4|9100.5|9098.5|9097.4|9095.6|417
1605859800000|2020-11-20 08:10:00|9099.7|9098.2|9101.4|9099|9102.4|9100.3|9097.6|9095.6|425
1605860100000|2020-11-20 08:15:00|9101.5|9099.1|9101.6|9100.1|9102.3|9100.3|9099.2|9097.3|488
1605860400000|2020-11-20 08:20:00|9102.2|9099.8|9099.9|9097.5|9103.1|9101.2|9098.5|9096.7|395
1605860700000|2020-11-20 08:25:00|9099.8|9097.4|9095.5|9093.1|9100.3|9098.3|9094.1|9091.7|430
1605861000000|2020-11-20 08:30:00|9095.4|9093|9097.6|9096.1|9098.4|9096.3|9093|9090.6|469
1605861300000|2020-11-20 08:35:00|9097.7|9096.2|9098.3|9096.8|9099.2|9097.3|9095.8|9093.8|488
1605861600000|2020-11-20 08:40:00|9098.4|9096.9|9097.5|9096|9098.7|9096.9|9093.9|9092|463
1605861900000|2020-11-20 08:45:00|9097.6|9096.1|9103.7|9102.2|9104.6|9102.5|9097.2|9095.4|413
1605862200000|2020-11-20 08:50:00|9103.6|9102.1|9102.9|9101.4|9104.6|9102.6|9101.1|9099|472
1605862500000|2020-11-20 08:55:00|9103|9101.5|9104.5|9103|9105.3|9103.8|9101.1|9099.2|454
1605862800000|2020-11-20 09:00:00|9104.3|9102.8|9107.5|9105.1|9107.9|9105.7|9101.8|9099.8|439
1605863100000|2020-11-20 09:05:00|9107.4|9105|9110.4|9108|9110.8|9108.8|9106.4|9104.5|582
1605863400000|2020-11-20 09:10:00|9110.3|9107.9|9109.8|9107.4|9110.7|9108.5|9107.7|9105.7|446
1605863700000|2020-11-20 09:15:00|9109.9|9107.5|9106.9|9104.5|9110.3|9108.2|9106.4|9104.5|441
1605864000000|2020-11-20 09:20:00|9106.8|9104.4|9108.1|9105.7|9109.2|9106.8|9106.3|9103.9|350
1605864300000|2020-11-20 09:25:00|9108|9105.6|9107.3|9104.9|9111.8|9109.8|9106.4|9104|469
1605864600000|2020-11-20 09:30:00|9107.2|9104.8|9108|9105.6|9109.8|9107.4|9106.2|9104.1|560
1605864900000|2020-11-20 09:35:00|9108.1|9105.7|9107.4|9105|9108.7|9106.7|9104.5|9102.5|518
1605865200000|2020-11-20 09:40:00|9107.2|9105.7|9106.5|9105|9107.9|9106|9105.5|9103.1|426
1605865500000|2020-11-20 09:45:00|9106.4|9104.9|9108.5|9106.1|9109.9|9108.2|9105.4|9103.5|528
1605865800000|2020-11-20 09:50:00|9108.3|9105.9|9107.4|9105.9|9110.2|9108.1|9106.9|9105|569
1605866100000|2020-11-20 09:55:00|9107.3|9105.8|9110.9|9108.5|9111.5|9109.5|9107.2|9105.1|453
1605866400000|2020-11-20 10:00:00|9111|9108.6|9110.9|9108.5|9112.4|9110.2|9109.8|9107.6|503
1605866700000|2020-11-20 10:05:00|9111|9108.6|9110.3|9108.8|9112.9|9110.5|9109.4|9107.5|390
1605867000000|2020-11-20 10:10:00|9110.7|9108.3|9110.9|9108.5|9111.7|9109.7|9108.5|9106.5|451
1605867300000|2020-11-20 10:15:00|9110.8|9108.4|9113.7|9111.3|9113.9|9112.4|9109.4|9107.4|557
1605867600000|2020-11-20 10:20:00|9113.8|9111.4|9115.5|9113.1|9116.2|9114.2|9112.2|9110.5|491
1605867900000|2020-11-20 10:25:00|9115.4|9113|9121.9|9120.4|9122.3|9120.4|9114.5|9112.5|482
1605868200000|2020-11-20 10:30:00|9121.8|9120.3|9122.1|9120.6|9123.6|9121.6|9120.7|9118.8|479
1605868500000|2020-11-20 10:35:00|9122.5|9120.1|9122.4|9120|9123.8|9121.6|9118.3|9116.3|509
1605868800000|2020-11-20 10:40:00|9122.2|9119.8|9122.2|9119.8|9124.7|9122.6|9121.5|9119.6|394
1605869100000|2020-11-20 10:45:00|9122.3|9119.9|9120.9|9119.4|9123.3|9121.3|9119.4|9117.9|452
1605869400000|2020-11-20 10:50:00|9120.8|9119.3|9120.7|9119.2|9121.5|9119.6|9119.1|9117.3|410
1605869700000|2020-11-20 10:55:00|9120.6|9119.1|9121.5|9120|9122.3|9120.2|9119.7|9117.5|329
1605870000000|2020-11-20 11:00:00|9121.6|9120.1|9122.1|9119.7|9123.2|9121.3|9120.8|9118.9|388
1605870300000|2020-11-20 11:05:00|9122|9119.6|9119.9|9118.4|9124.3|9122.2|9119.8|9118|305
1605870600000|2020-11-20 11:10:00|9120|9118.5|9121.3|9119.8|9121.8|9119.8|9118.7|9117.2|328
1605870900000|2020-11-20 11:15:00|9121.2|9119.7|9122.5|9120.1|9123.5|9121.9|9120.6|9118.8|398
1605871200000|2020-11-20 11:20:00|9122.4|9120|9120|9118.5|9122.4|9120.6|9119.1|9117.1|373
1605871500000|2020-11-20 11:25:00|9119.9|9118.4|9122.4|9120|9124.4|9122.1|9119.2|9117.3|406
1605871800000|2020-11-20 11:30:00|9122.5|9120.1|9119.6|9117.2|9122.8|9120.7|9119|9117|303
1605872100000|2020-11-20 11:35:00|9119.7|9117.3|9117.9|9116.4|9119.8|9117.9|9117.1|9115.2|298
1605872400000|2020-11-20 11:40:00|9118|9116.5|9117.8|9116.3|9120.2|9118.4|9117.6|9115.7|344
1605872700000|2020-11-20 11:45:00|9118.1|9115.7|9116.6|9114.2|9118.6|9116.7|9115.8|9113.8|480
1605873000000|2020-11-20 11:50:00|9116.5|9114.1|9113.9|9111.5|9116.7|9114.8|9113.3|9111.4|520
1605873300000|2020-11-20 11:55:00|9114|9111.6|9115.8|9113.4|9117.1|9115.2|9112.4|9110.6|562
1605873600000|2020-11-20 12:00:00|9115.3|9113.8|9117|9114.6|9117.3|9115.3|9112|9110.1|633
1605873900000|2020-11-20 12:05:00|9116.4|9114.9|9116.4|9114|9118.2|9116.1|9114.2|9112.2|426
1605874200000|2020-11-20 12:10:00|9116.2|9113.8|9117.2|9114.8|9117.5|9115.4|9114.7|9112.8|335
1605874500000|2020-11-20 12:15:00|9117.1|9114.7|9116|9113.6|9117.4|9115.6|9115|9112.8|322
1605874800000|2020-11-20 12:20:00|9116.1|9113.7|9115.3|9112.9|9116.1|9113.7|9113.8|9111.8|303
1605875100000|2020-11-20 12:25:00|9115.4|9113|9115.7|9113.3|9117.2|9115.7|9114.9|9113|301
1605875400000|2020-11-20 12:30:00|9115.6|9113.2|9115.7|9114.2|9117|9115.5|9113.8|9112|278
1605875700000|2020-11-20 12:35:00|9115.8|9114.3|9111.7|9110.2|9116.3|9114.5|9111.2|9109.2|369
1605876000000|2020-11-20 12:40:00|9111.8|9110.3|9110.6|9108.2|9112.6|9110.9|9108.8|9106.8|285
1605876300000|2020-11-20 12:45:00|9110.7|9108.3|9112.1|9109.7|9113.4|9111.9|9110.1|9108.1|303
1605876600000|2020-11-20 12:50:00|9112|9109.6|9109.2|9107.7|9112.6|9110.6|9109.1|9107.3|285
1605876900000|2020-11-20 12:55:00|9109.1|9107.6|9110|9108.5|9110.7|9109.1|9107.8|9106|281
1605877200000|2020-11-20 13:00:00|9109.9|9108.4|9110.7|9109.2|9112|9110.1|9109.9|9108|292
1605877500000|2020-11-20 13:05:00|9110.8|9109.3|9111.4|9109.9|9114.3|9112.3|9110.8|9109.3|313
1605877800000|2020-11-20 13:10:00|9111.3|9109.8|9114|9111.6|9114.2|9112.2|9111.1|9108.9|314
1605878100000|2020-11-20 13:15:00|9114.2|9111.8|9113.9|9111.5|9114.5|9112.8|9111.9|9110.3|271
1605878400000|2020-11-20 13:20:00|9114|9111.6|9112.8|9110.4|9115.4|9113.5|9111.3|9109.5|401
1605878700000|2020-11-20 13:25:00|9112.9|9110.5|9115.2|9112.8|9116.4|9114.3|9109.9|9107.9|502
1605879000000|2020-11-20 13:30:00|9115.3|9112.9|9111.6|9110.1|9115.9|9113.5|9110.7|9108.9|474
1605879300000|2020-11-20 13:35:00|9111.4|9109.9|9110.5|9109|9112.5|9110.4|9109.9|9108|429
1605879600000|2020-11-20 13:40:00|9110.6|9109.1|9110.3|9107.9|9111.6|9109.5|9108.8|9106.6|424
1605879900000|2020-11-20 13:45:00|9110.4|9108|9108.9|9106.5|9112.3|9109.9|9107.9|9105.9|489
1605880200000|2020-11-20 13:50:00|9108.8|9107.3|9107.4|9105.9|9109.4|9107.5|9106.9|9104.8|428
1605880500000|2020-11-20 13:55:00|9107.5|9106|9106.6|9105.1|9108|9106|9105.9|9103.9|377
1605880800000|2020-11-20 14:00:00|9106.5|9105|9103|9100.6|9107.2|9105.5|9102.7|9100.5|471
1605881100000|2020-11-20 14:05:00|9102.9|9100.5|9103.5|9101.1|9103.8|9101.5|9098.4|9096.6|472
1605881400000|2020-11-20 14:10:00|9103.6|9101.2|9103.2|9101.7|9106|9103.6|9102.4|9100.4|444
1605881700000|2020-11-20 14:15:00|9103.3|9101.8|9104.5|9102.1|9104.9|9102.9|9102.6|9100.4|429
1605882000000|2020-11-20 14:20:00|9104|9102.5|9101.7|9100.2|9104|9102.5|9100.4|9098.7|369
1605882300000|2020-11-20 14:25:00|9101.6|9100.1|9103.1|9101.6|9104|9102.2|9100|9098.5|424
1605882600000|2020-11-20 14:30:00|9103|9101.5|9103.3|9101.8|9105.3|9102.9|9101.8|9099.8|630
1605882900000|2020-11-20 14:35:00|9103.4|9101.9|9101.8|9100.3|9104|9102.4|9101.4|9099.5|367
1605883200000|2020-11-20 14:40:00|9101.9|9100.4|9099.1|9096.7|9102.6|9101.1|9097.9|9096.4|413
1605883500000|2020-11-20 14:45:00|9098.6|9097.1|9102.2|9100.7|9102.6|9101|9097.4|9095.5|452
1605883800000|2020-11-20 14:50:00|9102.1|9100.6|9104|9101.6|9104.4|9102.6|9100.9|9099|411
1605884100000|2020-11-20 14:55:00|9104.1|9101.7|9103.5|9102|9105.3|9103.5|9102.5|9100.5|376
1605884400000|2020-11-20 15:00:00|9103.6|9102.1|9103.3|9100.9|9104.7|9102.9|9101.7|9099.9|497
1605884700000|2020-11-20 15:05:00|9103|9100.6|9101.8|9100.3|9103.4|9101.2|9099.8|9098|392
1605885000000|2020-11-20 15:10:00|9101.7|9100.2|9104.2|9102.7|9104.8|9103.1|9101.4|9099.5|423
1605885300000|2020-11-20 15:15:00|9104.3|9102.8|9105|9103.5|9107.2|9105.3|9104.2|9102.7|385
1605885600000|2020-11-20 15:20:00|9104.8|9103.3|9103.1|9100.7|9104.8|9103.3|9101.8|9100.2|369
1605885900000|2020-11-20 15:25:00|9103.2|9100.8|9105|9103.5|9107.2|9105.3|9103|9100.8|431
1605886200000|2020-11-20 15:30:00|9104.9|9103.4|9104.6|9102.2|9108.2|9106.3|9104.1|9102.1|465
1605886500000|2020-11-20 15:35:00|9104.7|9102.3|9107.4|9105.9|9107.6|9106.1|9103.5|9101.5|443
1605886800000|2020-11-20 15:40:00|9107.5|9106|9108.7|9107.2|9110.8|9109.3|9106.9|9105.2|405
1605887100000|2020-11-20 15:45:00|9108.6|9107.1|9114.1|9112.6|9115.7|9113.8|9108.3|9106.4|417
1605887400000|2020-11-20 15:50:00|9114.2|9112.7|9117.2|9114.8|9117.4|9115.1|9113.1|9111.3|441
1605887700000|2020-11-20 15:55:00|9117.3|9114.9|9114.4|9112.9|9120.1|9118|9114.3|9112.5|605
1605888000000|2020-11-20 16:00:00|9114.3|9112.8|9113.7|9112.2|9115.9|9114.4|9113.2|9111.5|585
1605888300000|2020-11-20 16:05:00|9113.5|9112|9112.2|9109.8|9114.4|9112.4|9111.5|9109.7|390
1605888600000|2020-11-20 16:10:00|9112.3|9109.9|9113.1|9111.6|9113.2|9111.7|9110.7|9108.7|237
1605888900000|2020-11-20 16:15:00|9113|9111.5|9112|9110.5|9113.1|9111.6|9110.8|9108.8|289
1605889200000|2020-11-20 16:20:00|9112.1|9110.6|9112.7|9111.2|9113.9|9111.9|9110.8|9108.9|243
1605889500000|2020-11-20 16:25:00|9112.8|9111.3|9113|9110.6|9114.1|9112.6|9112.5|9110.6|210
1605889800000|2020-11-20 16:30:00|9112.9|9110.5|9113.7|9111.3|9115.5|9113.1|9111.8|9110.3|336
1605890100000|2020-11-20 16:35:00|9113.6|9111.2|9114.4|9112|9114.9|9113.1|9112.8|9110.9|269
1605890400000|2020-11-20 16:40:00|9114|9112.5|9115.4|9113|9115.6|9113.6|9114|9112.2|166
1605890700000|2020-11-20 16:45:00|9115.3|9112.9|9117.3|9115.8|9117.4|9115.9|9115.1|9112.9|327
1605891000000|2020-11-20 16:50:00|9117|9115.5|9114.7|9113.2|9117|9115.5|9114.5|9112.6|223
1605891300000|2020-11-20 16:55:00|9114.6|9113.1|9118.1|9116.6|9118.8|9116.8|9114.4|9112.5|293
1605891600000|2020-11-20 17:00:00|9118.2|9116.7|9116.9|9115.4|9118.7|9117.2|9116.2|9114.7|278
1605891900000|2020-11-20 17:05:00|9117|9115.5|9116.9|9115.4|9117.8|9116|9116.1|9114.6|262
1605892200000|2020-11-20 17:10:00|9116.8|9115.3|9118|9116.5|9120.5|9118.5|9116.5|9114.7|258
1605892500000|2020-11-20 17:15:00|9117.9|9116.4|9118.2|9116.7|9119.3|9117.8|9117.5|9115.8|270
1605892800000|2020-11-20 17:20:00|9118.3|9116.8|9116.8|9115.3|9118.4|9116.9|9116.7|9114.8|227
1605893100000|2020-11-20 17:25:00|9117.3|9114.9|9118.5|9117|9119|9117.5|9116.8|9114.9|263
1605893400000|2020-11-20 17:30:00|9118.6|9117.1|9118.6|9117.1|9119.9|9118.3|9118.5|9116.7|170
1605893700000|2020-11-20 17:35:00|9118.5|9117|9117.7|9116.2|9119.1|9117.6|9117.6|9116|193
1605894000000|2020-11-20 17:40:00|9117.6|9116.1|9116.6|9115.1|9117.9|9116.4|9116|9114|163
1605894300000|2020-11-20 17:45:00|9116.5|9115|9115.7|9114.2|9117.6|9115.7|9115.5|9113.7|164
1605894600000|2020-11-20 17:50:00|9115.6|9114.1|9115.3|9113.8|9116.7|9115|9114.9|9113.1|167
1605894900000|2020-11-20 17:55:00|9115.4|9113.9|9118.9|9116.5|9119.9|9117.9|9115.1|9113.1|268
1605895200000|2020-11-20 18:00:00|9118.5|9117|9119.4|9117.9|9120|9118.2|9117.3|9115.4|238
1605895500000|2020-11-20 18:05:00|9119.3|9117.8|9119.2|9117.7|9121.7|9119.9|9118.9|9117.2|249
1605895800000|2020-11-20 18:10:00|9119.1|9117.6|9119.4|9117.9|9120.4|9118.5|9118.8|9116.7|252
1605896100000|2020-11-20 18:15:00|9119.3|9117.8|9121.2|9118.8|9121.2|9119.3|9118.8|9117.1|217
1605896400000|2020-11-20 18:20:00|9121|9118.6|9119.6|9117.2|9122.1|9120.3|9119.1|9117.1|252
1605896700000|2020-11-20 18:25:00|9119.8|9117.4|9117.1|9115.6|9120.1|9118.3|9117.1|9115.1|260
1605897000000|2020-11-20 18:30:00|9117.2|9115.7|9115.8|9114.3|9118|9116.1|9115|9113|201
1605897300000|2020-11-20 18:35:00|9115.9|9114.4|9115.1|9113.6|9116.5|9115|9114.9|9113|139
1605897600000|2020-11-20 18:40:00|9115|9113.5|9115.7|9114.2|9115.9|9114.4|9114.3|9112.3|168
1605897900000|2020-11-20 18:45:00|9115.8|9114.3|9114.9|9113.4|9117.4|9115.7|9114.1|9112.1|329
1605898200000|2020-11-20 18:50:00|9114.7|9113.2|9114|9112.5|9115.3|9113.5|9113.9|9112.1|195
1605898500000|2020-11-20 18:55:00|9113.9|9112.4|9115|9113.5|9115.1|9113.6|9113.9|9112.4|121
1605898800000|2020-11-20 19:00:00|9115.1|9113.6|9115.9|9114.4|9116.8|9115.1|9115|9113.5|197
1605899100000|2020-11-20 19:05:00|9116.1|9114.6|9116.1|9113.7|9116.7|9115.1|9114.8|9112.9|182
1605899400000|2020-11-20 19:10:00|9116|9113.6|9115.9|9113.5|9116.3|9114.4|9114.8|9112.9|147
1605899700000|2020-11-20 19:15:00|9116|9113.6|9114.9|9113.4|9116.9|9114.9|9114.8|9112.9|142
1605900000000|2020-11-20 19:20:00|9115|9113.5|9115.5|9114|9116|9114.1|9114.6|9112.6|142
1605900300000|2020-11-20 19:25:00|9115.6|9114.1|9115.7|9114.2|9116.3|9114.5|9115|9113.2|137
1605900600000|2020-11-20 19:30:00|9115.8|9114.3|9115|9113.5|9116.4|9114.4|9115|9113|73
1605900900000|2020-11-20 19:35:00|9115.1|9113.6|9116.3|9114.8|9116.4|9114.9|9114.9|9113.4|103
1605901200000|2020-11-20 19:40:00|9116.4|9114.9|9115.9|9114.4|9117.1|9115.2|9115.3|9113.4|149
1605901500000|2020-11-20 19:45:00|9116|9114.5|9115.9|9113.5|9117.2|9115.3|9115.1|9113.5|138
1605901800000|2020-11-20 19:50:00|9115.2|9113.7|9116.1|9114.6|9116.7|9114.8|9115.2|9113.5|161
1605902100000|2020-11-20 19:55:00|9116.2|9114.7|9115.9|9114.4|9117.4|9115.6|9115.7|9113.9|325
1605902400000|2020-11-20 20:00:00|9115.8|9114.3|9114.8|9112.4|9117.1|9115.1|9113.8|9111.9|282
1605902700000|2020-11-20 20:05:00|9114.4|9112.9|9114.9|9113.4|9115.5|9113.6|9114.1|9112.1|94
1605903000000|2020-11-20 20:10:00|9114.8|9113.3|9114.6|9112.2|9115.5|9113.5|9114.2|9112.2|139
1605903300000|2020-11-20 20:15:00|9114.7|9112.3|9114.4|9112.9|9115.9|9114.1|9114.2|9112.2|177
1605903600000|2020-11-20 20:20:00|9114.9|9112.5|9115.3|9112.9|9115.4|9113.3|9113.6|9111.5|201
1605903900000|2020-11-20 20:25:00|9115.2|9112.8|9114.5|9112.1|9115.3|9112.9|9113.7|9111.6|203
1605904200000|2020-11-20 20:30:00|9114.6|9112.2|9114.6|9112.2|9114.8|9112.9|9113.3|9111.4|178
1605904500000|2020-11-20 20:35:00|9114.5|9112.1|9114.6|9112.2|9114.7|9112.8|9113.8|9111.8|103
1605904800000|2020-11-20 20:40:00|9114.8|9112.4|9113.8|9112.3|9115.5|9113.5|9113.4|9111.4|136
1605905100000|2020-11-20 20:45:00|9114.3|9111.9|9112|9110.5|9114.3|9112.3|9111.7|9110|230
1605905400000|2020-11-20 20:50:00|9112.1|9110.6|9113.6|9111.2|9113.7|9111.5|9112.1|9110|192
1605905700000|2020-11-20 20:55:00|9113.5|9111.1|9112.8|9110.4|9114.6|9112.5|9112.2|9110.3|246
1605906000000|2020-11-20 21:00:00|9113.5|9111.1|9112.2|9110.7|9113.6|9111.5|9111.3|9109.3|224
1605906300000|2020-11-20 21:05:00|9112.6|9110.2|9113.7|9111.3|9114|9112|9112.6|9110.2|151
1605906600000|2020-11-20 21:10:00|9113.9|9111.5|9113.7|9111.3|9114.5|9112.5|9113.4|9111.1|236
1605906900000|2020-11-20 21:15:00|9113.8|9111.4|9113.7|9111.3|9113.9|9111.5|9113.5|9111.1|63
1605907200000|2020-11-20 21:20:00|9113.6|9111.2|9112.9|9110.5|9113.8|9111.4|9112.8|9110.4|81
1605907500000|2020-11-20 21:25:00|9112.8|9110.4|9111.5|9109.1|9112.9|9110.5|9110.9|9108.5|183
1605907800000|2020-11-20 21:30:00|9111.2|9108.8|9111.8|9109.4|9112.2|9109.8|9110.6|9108.2|184
1605908100000|2020-11-20 21:35:00|9111.7|9109.3|9111.1|9108.7|9111.9|9109.5|9110.3|9107.9|135
1605908400000|2020-11-20 21:40:00|9111|9108.6|9110.4|9108|9111.5|9109.1|9110|9107.6|135
1605908700000|2020-11-20 21:45:00|9110.3|9107.9|9110.5|9108.1|9110.9|9108.5|9109.6|9107.2|144
1605909000000|2020-11-20 21:50:00|9110.2|9107.8|9110.7|9108.3|9111.6|9109.2|9108.8|9106.4|233
1605909300000|2020-11-20 21:55:00|9110.1|9107.7|9111.6|9109.2|9112.8|9109.7|9109.7|9107.3|216
1606078800000|2020-11-22 21:00:00|9117.3|9106.3|9117.6|9106.6|9117.8|9106.8|9117.3|9106.3|8
1606079700000|2020-11-22 21:15:00|9117.8|9106.8|9117.3|9106.3|9117.8|9106.8|9117.3|9106.3|2
1606080000000|2020-11-22 21:20:00|9117.8|9106.8|9118.8|9107.8|9118.8|9110.3|9115.4|9106.3|12
1606080300000|2020-11-22 21:25:00|9118.3|9107.3|9117.9|9106.9|9118.3|9107.3|9117.4|9106.4|3
1606080600000|2020-11-22 21:30:00|9118.3|9107.3|9118.8|9107.8|9118.9|9107.9|9118.3|9107.3|5
1606080900000|2020-11-22 21:35:00|9117.5|9106.5|9118.8|9107.8|9118.8|9107.8|9117|9106|11
1606081200000|2020-11-22 21:40:00|9117.4|9106.4|9116.7|9110.3|9117.4|9110.4|9116.7|9106.3|6
1606081500000|2020-11-22 21:45:00|9118.7|9107.7|9118.7|9107.7|9118.7|9107.7|9118.7|9107.7|1
1606081800000|2020-11-22 21:50:00|9117.3|9109.9|9116.7|9110.3|9118.7|9110.4|9116.7|9107.7|4
1606082100000|2020-11-22 21:55:00|9117.3|9109.9|9116|9109.6|9119.2|9109.9|9116|9107.6|9
1606082400000|2020-11-22 22:00:00|9118.7|9107.7|9117.1|9106.1|9118.7|9113.5|9112.2|9106.1|23
1606082700000|2020-11-22 22:05:00|9114.9|9106.5|9118.4|9107.4|9119.1|9108.9|9114.9|9106.2|122
1606083000000|2020-11-22 22:10:00|9118.6|9107.6|9118.1|9108.1|9119.4|9108.7|9117.6|9106.6|170
1606083300000|2020-11-22 22:15:00|9117.7|9107.7|9114.7|9109.7|9118|9111.5|9113.6|9107.7|194
1606083600000|2020-11-22 22:20:00|9115.3|9110.3|9115.1|9110.1|9115.8|9110.8|9114.1|9109.1|131
1606083900000|2020-11-22 22:25:00|9115.3|9110.3|9115.3|9110.3|9116.3|9111.3|9114|9109|112
1606084200000|2020-11-22 22:30:00|9115.4|9110.4|9113.5|9108.5|9116.5|9111.5|9112.6|9107.6|234
1606084500000|2020-11-22 22:35:00|9114.2|9109.2|9113.9|9108.9|9114.6|9109.6|9113|9108|259
1606084800000|2020-11-22 22:40:00|9113.8|9108.8|9113.1|9108.1|9114.9|9109.9|9112.3|9107.3|221
1606085100000|2020-11-22 22:45:00|9112.3|9107.3|9112.8|9107.8|9114.1|9109.1|9111.2|9106.2|291
1606085400000|2020-11-22 22:50:00|9112.7|9107.7|9114.9|9109.9|9115.9|9110.9|9112.1|9107.1|343
1606085700000|2020-11-22 22:55:00|9114.6|9109.6|9114|9109|9116.2|9111.2|9113.6|9108.6|440
1606086000000|2020-11-22 23:00:00|9114.1|9109.1|9114.5|9109.5|9115.6|9110.9|9113.7|9108.7|605
1606086300000|2020-11-22 23:05:00|9114.4|9109.7|9114|9109.8|9115.3|9110.9|9112.9|9108.8|463
1606086600000|2020-11-22 23:10:00|9113.7|9109.9|9113.1|9109.9|9114.5|9110.5|9112.6|9107.6|275
1606086900000|2020-11-22 23:15:00|9112.8|9110.3|9112.9|9110.5|9113.4|9111|9112|9109.6|170
1606087200000|2020-11-22 23:20:00|9113|9110.6|9113.4|9111|9113.5|9111.1|9112.3|9109.9|121
1606087500000|2020-11-22 23:25:00|9113.2|9110.8|9112.3|9109.9|9113.4|9110.9|9112.2|9109.8|143
1606087800000|2020-11-22 23:30:00|9112.4|9110|9112.5|9110.1|9113.2|9110.8|9111.8|9109.4|150
1606088100000|2020-11-22 23:35:00|9112.6|9110.2|9111.2|9108.8|9112.6|9110.2|9111.1|9108.7|199
1606088400000|2020-11-22 23:40:00|9111.3|9108.9|9110.6|9108.2|9111.3|9108.9|9110|9107.6|249
1606088700000|2020-11-22 23:45:00|9110.7|9108.3|9109.3|9106.9|9110.8|9108.4|9108.7|9106.3|238
1606089000000|2020-11-22 23:50:00|9109.4|9107|9109.1|9106.7|9110.3|9107.9|9108.7|9106.3|284
1606089300000|2020-11-22 23:55:00|9109|9106.6|9107.7|9105.3|9109|9106.6|9107.2|9104.8|199
1606089600000|2020-11-23 00:00:00|9107.8|9105.4|9108.7|9106.3|9109.5|9107.1|9107.3|9104.9|216
1606089900000|2020-11-23 00:05:00|9108.8|9106.4|9109|9106.6|9109|9106.6|9108.4|9106|185
1606090200000|2020-11-23 00:10:00|9108.7|9106.3|9108.5|9106.1|9109.3|9106.9|9108.2|9105.8|168
1606090500000|2020-11-23 00:15:00|9108.6|9106.2|9108.3|9105.9|9109.3|9106.9|9108.2|9105.8|222
1606090800000|2020-11-23 00:20:00|9108.5|9106.1|9105.6|9103.2|9108.9|9106.5|9105.3|9102.9|292
1606091100000|2020-11-23 00:25:00|9105.7|9103.3|9104|9101.6|9105.7|9103.3|9103.9|9101.5|250
1606091400000|2020-11-23 00:30:00|9103.9|9101.5|9104.3|9101.9|9104.5|9102.1|9103.5|9101.1|214
1606091700000|2020-11-23 00:35:00|9104.4|9102|9105.3|9102.9|9105.4|9103|9103.9|9101.5|188
1606092000000|2020-11-23 00:40:00|9105.2|9102.8|9103.7|9101.3|9105.2|9102.8|9103.5|9101.1|161
1606092300000|2020-11-23 00:45:00|9103.8|9101.4|9103.7|9101.3|9104.6|9102.3|9103.6|9101.2|100
1606092600000|2020-11-23 00:50:00|9103.8|9101.4|9103.1|9100.7|9103.9|9101.5|9102.8|9100.4|131
1606092900000|2020-11-23 00:55:00|9103.2|9100.8|9104.3|9101.9|9104.5|9102.1|9103.2|9100.8|185
1606093200000|2020-11-23 01:00:00|9104.4|9102|9103.1|9100.7|9104.5|9102.1|9102.7|9100.3|239
1606093500000|2020-11-23 01:05:00|9103.2|9100.8|9102|9099.6|9103.3|9100.9|9101.5|9099.2|260
1606093800000|2020-11-23 01:10:00|9101.9|9099.5|9100.1|9097.7|9103|9100.6|9099.9|9097.5|238
1606094100000|2020-11-23 01:15:00|9100|9097.6|9100.1|9097.7|9101.2|9098.8|9099.8|9097.4|225
1606094400000|2020-11-23 01:20:00|9100.2|9097.8|9101.3|9098.9|9101.4|9099|9099.4|9097|212
1606094700000|2020-11-23 01:25:00|9101|9098.6|9100.8|9098.4|9102|9099.6|9100.4|9098|198
1606095000000|2020-11-23 01:30:00|9100.9|9098.5|9102.8|9100.4|9103.1|9100.9|9100.6|9098.2|283
1606095300000|2020-11-23 01:35:00|9102.7|9100.3|9102.1|9099.7|9103.4|9101|9102|9099.6|184
1606095600000|2020-11-23 01:40:00|9102|9099.6|9101.8|9099.4|9102.7|9100.3|9101.6|9099.2|177
1606095900000|2020-11-23 01:45:00|9101.9|9099.5|9104.3|9101.9|9104.7|9102.6|9101.9|9099.5|167
1606096200000|2020-11-23 01:50:00|9104.4|9102|9104.5|9102.1|9105|9103|9102.7|9100.8|167
1606096500000|2020-11-23 01:55:00|9104.6|9102.2|9101.8|9099.4|9104.6|9102.5|9101.8|9099.4|186
1606096800000|2020-11-23 02:00:00|9101.9|9099.5|9102|9099.6|9102.7|9100.4|9101.8|9099.5|77
1606097100000|2020-11-23 02:05:00|9102.1|9099.7|9101.5|9100|9102.4|9100.2|9101|9099.2|147
1606097400000|2020-11-23 02:10:00|9101.9|9099.5|9102|9099.6|9102.5|9100.2|9101.1|9099.1|149
1606097700000|2020-11-23 02:15:00|9102.1|9099.7|9103.8|9101.4|9104.6|9102.5|9101.4|9099.4|144
1606098000000|2020-11-23 02:20:00|9103.9|9101.5|9103.7|9101.3|9103.9|9101.6|9103.1|9100.9|57
1606098300000|2020-11-23 02:25:00|9103.6|9101.2|9103.6|9101.2|9104.1|9102|9103.4|9101|42
1606098600000|2020-11-23 02:30:00|9103.7|9101.3|9105.2|9102.8|9105.2|9103.2|9103.5|9101.1|80
1606098900000|2020-11-23 02:35:00|9105.1|9102.7|9104.6|9102.2|9105.2|9103.3|9104.1|9102.1|93
1606099200000|2020-11-23 02:40:00|9104.5|9102.1|9103.6|9102.1|9104.7|9102.7|9103.2|9101.2|129
1606099500000|2020-11-23 02:45:00|9103.5|9102|9101.9|9100.4|9104|9102.1|9101.9|9100.1|122
1606099800000|2020-11-23 02:50:00|9102|9100.5|9101.8|9099.4|9102.7|9100.8|9101|9099.1|106
1606100100000|2020-11-23 02:55:00|9101.7|9099.3|9102|9099.6|9102.6|9100.6|9101.1|9099.2|162
1606100400000|2020-11-23 03:00:00|9101.9|9099.5|9102.8|9100.4|9103.4|9101.4|9101.5|9099.3|136
1606100700000|2020-11-23 03:05:00|9102.7|9100.3|9102.6|9100.2|9102.8|9100.8|9101.8|9100|74
1606101000000|2020-11-23 03:10:00|9102.7|9100.3|9101.9|9099.5|9102.7|9100.3|9101.4|9099.4|56
1606101300000|2020-11-23 03:15:00|9101.8|9099.4|9102.4|9100|9102.8|9100.4|9101.1|9099.1|83
1606101600000|2020-11-23 03:20:00|9102.5|9100.1|9101.9|9099.5|9102.7|9100.3|9101.6|9099.2|79
1606101900000|2020-11-23 03:25:00|9101.8|9099.4|9102|9099.6|9102.4|9100.4|9101.7|9099.3|80
1606102200000|2020-11-23 03:30:00|9101.9|9099.5|9101.8|9099.4|9102.2|9100|9101.4|9099.3|90
1606102500000|2020-11-23 03:35:00|9101.9|9099.5|9102.7|9100.3|9102.9|9100.6|9101.5|9099.3|95
1606102800000|2020-11-23 03:40:00|9101.8|9099.8|9101.4|9099.9|9102.2|9099.9|9101.4|9099.3|72
1606103100000|2020-11-23 03:45:00|9101.9|9099.5|9101.8|9099.4|9102|9099.9|9101.4|9099.2|60
1606103400000|2020-11-23 03:50:00|9101.7|9099.3|9102|9099.6|9102.5|9100.7|9101.7|9099.3|123
1606103700000|2020-11-23 03:55:00|9101.9|9099.5|9102.1|9100.6|9102.7|9100.8|9101.8|9099.5|108
1606104000000|2020-11-23 04:00:00|9102.6|9100.2|9103.4|9101.9|9104|9102.4|9102.3|9100.2|127
1606104300000|2020-11-23 04:05:00|9103.5|9102|9103.4|9101|9104|9102|9102.8|9100.9|100
1606104600000|2020-11-23 04:10:00|9103.5|9101.1|9103.7|9101.3|9103.8|9101.4|9103.1|9100.7|92
1606104900000|2020-11-23 04:15:00|9103.6|9101.2|9103.8|9101.4|9104|9102.1|9103|9101.1|70
1606105200000|2020-11-23 04:20:00|9103.7|9101.3|9103.7|9101.3|9103.8|9101.7|9103.2|9100.8|84
1606105500000|2020-11-23 04:25:00|9103.6|9101.2|9104.5|9102.1|9104.9|9103|9103.4|9101.1|89
1606105800000|2020-11-23 04:30:00|9104.6|9102.2|9103.9|9101.5|9104.7|9102.3|9103.8|9101.4|77
1606106100000|2020-11-23 04:35:00|9104|9101.6|9103.8|9101.4|9104|9102.1|9103.4|9101.2|53
1606106400000|2020-11-23 04:40:00|9103.7|9101.3|9103.8|9101.4|9103.9|9101.8|9103.1|9101|59
1606106700000|2020-11-23 04:45:00|9103.7|9101.3|9103.8|9101.4|9104.6|9102.7|9103.3|9101.3|106
1606107000000|2020-11-23 04:50:00|9103.5|9102|9103.7|9102.2|9104|9102.2|9103.2|9101.3|74
1606107300000|2020-11-23 04:55:00|9104.1|9101.7|9104.5|9102.1|9104.9|9103.1|9103.7|9101.7|83
1606107600000|2020-11-23 05:00:00|9104.7|9102.3|9104.3|9101.9|9105|9102.8|9104|9101.9|94
1606107900000|2020-11-23 05:05:00|9104.4|9102|9104.6|9102.2|9105|9103.1|9103.7|9101.9|174
1606108200000|2020-11-23 05:10:00|9104.5|9102.1|9104.6|9102.2|9104.8|9102.8|9104.1|9102.1|63
1606108500000|2020-11-23 05:15:00|9104|9102.5|9102.8|9100.4|9104|9102.5|9102.3|9100.3|78
1606108800000|2020-11-23 05:20:00|9102.4|9100.9|9102.7|9100.3|9102.9|9100.9|9102.3|9100|54
1606109100000|2020-11-23 05:25:00|9102.8|9100.4|9102.7|9100.3|9102.9|9100.8|9102.2|9100.2|48
1606109400000|2020-11-23 05:30:00|9102.8|9100.4|9102.8|9100.4|9102.9|9100.5|9102.6|9100.2|41
1606109700000|2020-11-23 05:35:00|9102.9|9100.5|9102.7|9100.3|9102.9|9100.8|9102.2|9100.2|56
1606110000000|2020-11-23 05:40:00|9102.6|9100.2|9102.7|9100.3|9102.8|9100.8|9102.1|9100.1|62
1606110300000|2020-11-23 05:45:00|9102.8|9100.4|9102|9099.6|9102.8|9100.7|9100.9|9098.9|99
1606110600000|2020-11-23 05:50:00|9101.9|9099.5|9100.9|9098.5|9102|9099.7|9100.7|9098.3|104
1606110900000|2020-11-23 05:55:00|9100.8|9098.4|9099.3|9096.9|9101|9098.9|9098.8|9096.8|127
1606111200000|2020-11-23 06:00:00|9099.2|9096.8|9098.4|9096|9099.3|9097.3|9097.4|9095.5|122
1606111500000|2020-11-23 06:05:00|9098.5|9096.1|9098.7|9096.3|9098.9|9096.9|9097.6|9095.6|96
1606111800000|2020-11-23 06:10:00|9098.8|9096.4|9099.7|9097.3|9099.9|9097.9|9098.2|9096.3|93
1606112100000|2020-11-23 06:15:00|9099.6|9097.2|9098.6|9096.2|9099.8|9097.8|9098.1|9096.2|99
1606112400000|2020-11-23 06:20:00|9098.7|9096.3|9098.9|9096.5|9099.5|9097.5|9098.3|9096.3|58
1606112700000|2020-11-23 06:25:00|9098.8|9096.4|9100.6|9099.1|9101.1|9099.1|9098.8|9096.4|97
1606113000000|2020-11-23 06:30:00|9100.5|9099|9100.6|9098.2|9101|9099.1|9100.1|9098|88
1606113300000|2020-11-23 06:35:00|9100.7|9098.3|9101.2|9099.7|9102.1|9100.1|9100.2|9098.2|108
1606113600000|2020-11-23 06:40:00|9101.3|9099.8|9101.5|9099.1|9102.1|9100.1|9100.8|9099|106
1606113900000|2020-11-23 06:45:00|9101.4|9099|9101.1|9099.6|9101.7|9099.8|9100.8|9098.9|153
1606114200000|2020-11-23 06:50:00|9101.2|9099.7|9103|9100.6|9103|9101|9100.9|9098.9|137
1606114500000|2020-11-23 06:55:00|9102.9|9100.5|9102.1|9099.7|9103.2|9101.2|9101.5|9099.4|236
1606114800000|2020-11-23 07:00:00|9102.3|9099.9|9102.2|9099.8|9103.4|9101.6|9100.7|9098.3|416
1606115100000|2020-11-23 07:05:00|9102.3|9099.9|9100.8|9099.3|9106.7|9104.8|9100.8|9098.9|363
1606115400000|2020-11-23 07:10:00|9101.3|9098.9|9104.2|9101.8|9106.3|9104.4|9100.1|9097.7|361
1606115700000|2020-11-23 07:15:00|9104.4|9102|9102.8|9100.4|9105.3|9103.3|9102|9100.4|331
1606116000000|2020-11-23 07:20:00|9102.9|9100.5|9103.9|9101.5|9104.4|9102.4|9101.9|9099.7|165
1606116300000|2020-11-23 07:25:00|9104|9101.6|9102.8|9100.4|9104.9|9103|9101.9|9099.7|289
1606116600000|2020-11-23 07:30:00|9102.9|9100.5|9106.2|9103.8|9106.3|9104.4|9102.7|9100.5|305
1606116900000|2020-11-23 07:35:00|9106.1|9103.7|9105.9|9103.5|9107.1|9105.2|9104.2|9102.3|327
1606117200000|2020-11-23 07:40:00|9106.1|9103.7|9106.3|9103.9|9107.8|9105.8|9105.3|9103.5|257
1606117500000|2020-11-23 07:45:00|9106.2|9103.8|9106.4|9104.9|9108.1|9106.1|9105.9|9103.8|341
1606117800000|2020-11-23 07:50:00|9106.2|9104.7|9104.2|9102.7|9106.7|9104.7|9103.2|9101.5|399
1606118100000|2020-11-23 07:55:00|9104.1|9102.6|9104.7|9103.2|9104.9|9103.4|9103.4|9101.2|341
1606118400000|2020-11-23 08:00:00|9104.8|9103.3|9105.2|9102.8|9105.8|9103.9|9102.4|9100.4|416
1606118700000|2020-11-23 08:05:00|9105.3|9102.9|9102.5|9101|9105.3|9103.2|9100.8|9098.9|405
1606119000000|2020-11-23 08:10:00|9101.9|9100.4|9104|9101.6|9104.9|9102.5|9098.6|9096.9|447
1606119300000|2020-11-23 08:15:00|9104.2|9101.8|9105.9|9104.4|9106.2|9104.7|9102.7|9100.8|440
1606119600000|2020-11-23 08:20:00|9105.8|9104.3|9105.1|9102.7|9108.3|9106.2|9104.3|9102.4|380
1606119900000|2020-11-23 08:25:00|9105|9102.6|9107.1|9104.7|9109.6|9106.1|9104.5|9102.3|379
1606120200000|2020-11-23 08:30:00|9106.3|9103.9|9104.3|9102.8|9106.5|9104.1|9102.6|9100.2|531
1606120500000|2020-11-23 08:35:00|9104.8|9102.4|9109.8|9107.4|9110.9|9108.9|9104.2|9102.3|541
1606120800000|2020-11-23 08:40:00|9110.2|9107.8|9107.9|9105.5|9110.7|9108.7|9106.8|9104.8|372
1606121100000|2020-11-23 08:45:00|9107.8|9105.4|9107.7|9105.3|9108|9106.2|9105|9103.1|391
1606121400000|2020-11-23 08:50:00|9107.6|9105.2|9107.9|9106.4|9110.1|9108.2|9107.2|9105|372
1606121700000|2020-11-23 08:55:00|9108|9106.5|9108.8|9106.4|9111.1|9109.1|9107.7|9106.1|303
1606122000000|2020-11-23 09:00:00|9108.7|9106.3|9108.4|9106.9|9110.5|9108.5|9105.9|9104.2|511
1606122300000|2020-11-23 09:05:00|9108.3|9106.8|9107.5|9106|9109.7|9108|9106.1|9104.2|388
1606122600000|2020-11-23 09:10:00|9107.6|9106.1|9105.3|9103.8|9108.7|9106.8|9104.6|9102.8|387
1606122900000|2020-11-23 09:15:00|9105.4|9103.9|9103.3|9101.8|9106.4|9104.4|9103|9101.1|402
1606123200000|2020-11-23 09:20:00|9103.4|9101.9|9100.6|9099.1|9104.6|9102.4|9099.8|9097.9|530
1606123500000|2020-11-23 09:25:00|9100.7|9099.2|9102.1|9100.6|9104.7|9103.2|9100.4|9098.5|439
1606123800000|2020-11-23 09:30:00|9102|9100.5|9108.5|9106.1|9108.6|9106.6|9101.9|9099.8|431
1606124100000|2020-11-23 09:35:00|9108.6|9106.2|9109.2|9106.8|9109.8|9107.8|9107.4|9105.9|290
1606124400000|2020-11-23 09:40:00|9109.3|9106.9|9107.4|9105.9|9109.9|9108|9107.2|9105.5|421
1606124700000|2020-11-23 09:45:00|9107.5|9106|9104.4|9102.9|9108.7|9106.6|9102.8|9101|450
1606125000000|2020-11-23 09:50:00|9104.5|9103|9106.1|9104.6|9106.4|9104.7|9104.3|9102.7|295
1606125300000|2020-11-23 09:55:00|9106.2|9104.7|9107.7|9106.2|9109|9107.1|9105.2|9103.2|414
1606125600000|2020-11-23 10:00:00|9107.4|9105.9|9105.9|9104.4|9109.9|9108.1|9105.1|9103.2|375
1606125900000|2020-11-23 10:05:00|9105.8|9104.3|9104.6|9103.1|9106.2|9104.7|9103.9|9101.9|227
1606126200000|2020-11-23 10:10:00|9104.7|9103.2|9104.8|9103.3|9106.2|9104.3|9104.6|9102.8|252
1606126500000|2020-11-23 10:15:00|9104.9|9103.4|9103.5|9101.1|9106|9104|9102.7|9101.1|291
1606126800000|2020-11-23 10:20:00|9103.1|9101.6|9103.1|9101.6|9104.8|9103.3|9102.4|9100.9|262
1606127100000|2020-11-23 10:25:00|9103|9101.5|9102.8|9101.3|9105.5|9103.8|9101.8|9099.7|332
1606127400000|2020-11-23 10:30:00|9103.2|9100.8|9105.4|9103|9105.7|9104.1|9102.2|9100.3|473
1606127700000|2020-11-23 10:35:00|9105.5|9103.1|9103.4|9101.9|9105.7|9103.8|9102.4|9100.9|313
1606128000000|2020-11-23 10:40:00|9103.5|9102|9104|9102.5|9104.6|9103|9101.7|9099.9|416
1606128300000|2020-11-23 10:45:00|9103.9|9102.4|9100.6|9099.1|9104.1|9102.6|9100.3|9098.8|380
1606128600000|2020-11-23 10:50:00|9100.5|9099|9093.6|9092.1|9101.7|9100.2|9092|9090|561
1606128900000|2020-11-23 10:55:00|9093.7|9092.2|9089.7|9088.2|9095.9|9093.7|9088.1|9086.4|575
1606129200000|2020-11-23 11:00:00|9089.6|9088.1|9091.8|9090.3|9093.1|9091.1|9088.2|9086.5|640
1606129500000|2020-11-23 11:05:00|9091.7|9090.2|9090.8|9089.3|9091.7|9090.2|9089.1|9087.1|391
1606129800000|2020-11-23 11:10:00|9090.9|9089.4|9085.3|9083.8|9091.2|9089.7|9085.2|9083.7|532
1606130100000|2020-11-23 11:15:00|9085.4|9083.9|9084.7|9082.3|9085.9|9084.1|9083.1|9081.4|507
1606130400000|2020-11-23 11:20:00|9084.8|9082.4|9084.8|9083.3|9087.7|9085.6|9083.6|9081.6|416
1606130700000|2020-11-23 11:25:00|9085|9083.5|9086.2|9083.8|9087.6|9085.9|9084.6|9082.7|403
1606131000000|2020-11-23 11:30:00|9086.3|9083.9|9083.4|9081|9086.4|9084.2|9082|9080.2|408
1606131300000|2020-11-23 11:35:00|9083.3|9080.9|9081.5|9080|9083.3|9081.3|9080.8|9079.2|409
1606131600000|2020-11-23 11:40:00|9081.6|9080.1|9083.6|9082.1|9083.6|9082.1|9080.5|9079|318
1606131900000|2020-11-23 11:45:00|9083.5|9082|9082.2|9080.7|9084.1|9082.2|9081.6|9080.1|441
1606132200000|2020-11-23 11:50:00|9082.3|9080.8|9081.3|9079.8|9082.8|9081.3|9080.6|9079.1|302
1606132500000|2020-11-23 11:55:00|9081.4|9079.9|9078|9076.5|9082.9|9080.9|9077.9|9076.4|414
1606132800000|2020-11-23 12:00:00|9078.2|9076.7|9079.4|9077.9|9080|9078.2|9077.8|9076.3|355
1606133100000|2020-11-23 12:05:00|9079.1|9077.6|9082.9|9081.4|9084.2|9082.3|9079.1|9077.4|440
1606133400000|2020-11-23 12:10:00|9083.4|9081|9083.4|9081.9|9084|9082.2|9081.7|9079.7|294
1606133700000|2020-11-23 12:15:00|9083.5|9082|9083.2|9081.7|9083.7|9082.2|9083|9081.5|202
1606134000000|2020-11-23 12:20:00|9083.1|9081.6|9080.5|9079|9083.5|9082|9080.5|9079|233
1606134300000|2020-11-23 12:25:00|9080.2|9078.7|9080.8|9078.4|9080.8|9078.8|9078|9076.1|340
1606134600000|2020-11-23 12:30:00|9080.9|9078.5|9081.5|9080|9081.7|9080.2|9080.1|9078.1|293
1606134900000|2020-11-23 12:35:00|9081.4|9079.9|9081.4|9079.9|9082.7|9081.2|9081.1|9079.6|333
1606135200000|2020-11-23 12:40:00|9081.3|9079.8|9081.2|9079.7|9082.7|9081.1|9079.9|9078.4|347
1606135500000|2020-11-23 12:45:00|9081.1|9079.6|9080.2|9078.7|9082.7|9081.2|9080.1|9078.5|272
1606135800000|2020-11-23 12:50:00|9080.3|9078.8|9082.6|9080.2|9082.6|9081.1|9079.1|9077.6|249
1606136100000|2020-11-23 12:55:00|9082.5|9080.1|9079.6|9078.1|9082.5|9080.6|9078.4|9076.6|391
1606136400000|2020-11-23 13:00:00|9079.7|9078.2|9081.4|9079.9|9083.1|9081.3|9079.3|9077.8|320
1606136700000|2020-11-23 13:05:00|9081.3|9079.8|9078.6|9077.1|9081.6|9079.8|9077.9|9076.3|389
1606137000000|2020-11-23 13:10:00|9078.5|9077|9080.1|9078.6|9081.9|9080.4|9078.3|9076.7|372
1606137300000|2020-11-23 13:15:00|9080.2|9078.7|9080.9|9079.4|9081.8|9080.3|9078.8|9076.9|464
1606137600000|2020-11-23 13:20:00|9080.7|9079.2|9080.9|9079.4|9081.8|9080.3|9079.9|9078.1|348
1606137900000|2020-11-23 13:25:00|9081|9079.5|9082|9080.5|9082.7|9081.2|9080.1|9078.2|317
1606138200000|2020-11-23 13:30:00|9082.1|9080.6|9081.6|9080.1|9083.7|9082.2|9080.9|9079.3|356
1606138500000|2020-11-23 13:35:00|9081.5|9080|9082|9080.5|9083.1|9081.6|9080.2|9078.4|310
1606138800000|2020-11-23 13:40:00|9081.9|9080.4|9084.4|9082.9|9086.4|9084.5|9081.9|9080.3|654
1606139100000|2020-11-23 13:45:00|9084.5|9083|9082|9080.5|9085.7|9083.9|9080.9|9079|444
1606139400000|2020-11-23 13:50:00|9081.9|9080.4|9081.1|9079.6|9084.3|9082.4|9080.7|9079|420
1606139700000|2020-11-23 13:55:00|9080.8|9079.3|9078.4|9076.9|9081.9|9080.4|9078.1|9076.6|469
1606140000000|2020-11-23 14:00:00|9078.2|9076.7|9077.4|9075.9|9079.8|9078.3|9077.2|9075.1|492
1606140300000|2020-11-23 14:05:00|9077.5|9076|9079.8|9078.3|9081.6|9079.7|9077.3|9075.4|403
1606140600000|2020-11-23 14:10:00|9079.7|9078.2|9078.9|9077.4|9080.8|9079.3|9078.4|9076.9|263
1606140900000|2020-11-23 14:15:00|9078.8|9077.3|9078.4|9076.9|9080.2|9078.7|9078|9076.4|388
1606141200000|2020-11-23 14:20:00|9078.5|9077|9078.8|9077.3|9079.5|9078|9077.6|9076|379
1606141500000|2020-11-23 14:25:00|9078.9|9077.4|9081.3|9079.8|9082.7|9080.6|9078|9076.5|430
1606141800000|2020-11-23 14:30:00|9081.4|9079.9|9081.4|9079.9|9082.2|9080.7|9080.2|9078.3|395
1606142100000|2020-11-23 14:35:00|9081.3|9079.8|9082.2|9080.7|9083.4|9081.9|9080.7|9079.2|297
1606142400000|2020-11-23 14:40:00|9082|9080.5|9084.4|9082|9084.5|9082.1|9080.9|9079.4|376
1606142700000|2020-11-23 14:45:00|9084.5|9082.1|9101.9|9099.5|9103.8|9101.4|9084.5|9082.1|1007
1606143000000|2020-11-23 14:50:00|9101.7|9099.3|9109|9107.5|9111|9108.6|9100.3|9098|1130
1606143300000|2020-11-23 14:55:00|9108.8|9107.3|9106.7|9105.2|9112.8|9110.9|9105.8|9103.9|928
1606143600000|2020-11-23 15:00:00|9107.2|9105.7|9116|9114.5|9118.9|9117.1|9107.1|9105.6|1003
1606143900000|2020-11-23 15:05:00|9116.1|9114.6|9121.3|9119.8|9123.2|9121.4|9116|9114.5|764
1606144200000|2020-11-23 15:10:00|9121.4|9119.9|9128.4|9126.9|9130.8|9128.9|9121.2|9119.7|800
1606144500000|2020-11-23 15:15:00|9128.3|9126.8|9132.2|9130.7|9133.6|9131.7|9127.7|9126|746
1606144800000|2020-11-23 15:20:00|9132.3|9130.8|9137.4|9135.9|9138.5|9136.6|9132.3|9130.6|624
1606145100000|2020-11-23 15:25:00|9137.3|9135.8|9139.9|9138.4|9142.1|9140.1|9137|9135|697
1606145400000|2020-11-23 15:30:00|9140|9138.5|9135.8|9133.4|9142.8|9141.3|9134.7|9132.7|685
1606145700000|2020-11-23 15:35:00|9136|9133.6|9135.3|9133.8|9137.9|9136.4|9132.4|9130.7|477
1606146000000|2020-11-23 15:40:00|9135|9133.5|9137.8|9135.4|9139.6|9137.9|9134.6|9132.9|636
1606146300000|2020-11-23 15:45:00|9137.6|9136.1|9134.1|9132.6|9138.4|9136.9|9133.4|9131.4|653
1606146600000|2020-11-23 15:50:00|9134.2|9132.7|9130.3|9128.8|9136.6|9134.6|9129.7|9127.8|706
1606146900000|2020-11-23 15:55:00|9130.4|9128.9|9138.4|9136.9|9139.7|9137.9|9129.3|9127.4|972
1606147200000|2020-11-23 16:00:00|9138.5|9137|9137.9|9136.4|9139.1|9137.4|9132.8|9131.3|815
1606147500000|2020-11-23 16:05:00|9138.3|9135.9|9146|9143.6|9147.2|9144.8|9136.8|9135.1|742
1606147800000|2020-11-23 16:10:00|9145.6|9144.1|9140.7|9139.2|9149|9147.2|9140.5|9138.6|602
1606148100000|2020-11-23 16:15:00|9140.8|9139.3|9140.5|9139|9142.4|9140.4|9138.1|9136.2|578
1606148400000|2020-11-23 16:20:00|9140.4|9138.9|9142.2|9140.7|9144.5|9143|9139.4|9137.5|606
1606148700000|2020-11-23 16:25:00|9142.3|9140.8|9137|9134.6|9143.8|9141.7|9136.5|9134.6|474
1606149000000|2020-11-23 16:30:00|9136.5|9135|9136.4|9134.9|9139.5|9138|9136.3|9134.5|472
1606149300000|2020-11-23 16:35:00|9136.3|9134.8|9137|9135.5|9138.5|9136.7|9135|9133.1|383
1606149600000|2020-11-23 16:40:00|9137.1|9135.6|9135.2|9133.7|9137.7|9136.1|9133.4|9131.9|474
1606149900000|2020-11-23 16:45:00|9135.3|9133.8|9132.5|9130.1|9136.2|9134.6|9131.8|9129.9|397
1606150200000|2020-11-23 16:50:00|9132.6|9130.2|9134.5|9133|9135.6|9134|9132.5|9130.2|362
1606150500000|2020-11-23 16:55:00|9134.4|9132.9|9131.5|9130|9134.5|9133|9131.3|9129.3|399
1606150800000|2020-11-23 17:00:00|9131.7|9130.2|9133.2|9131.7|9134.4|9132.5|9130.1|9128.5|469
1606151100000|2020-11-23 17:05:00|9133.3|9131.8|9130.3|9128.8|9133.9|9132.2|9130.2|9128.7|306
1606151400000|2020-11-23 17:10:00|9130.4|9128.9|9131.2|9129.7|9131.9|9130.3|9129.8|9128.3|371
1606151700000|2020-11-23 17:15:00|9131.3|9129.8|9132.5|9131|9133.7|9132.2|9131|9129.5|340
1606152000000|2020-11-23 17:20:00|9132.4|9130.9|9129.9|9128.4|9133|9131.5|9129.7|9128.2|294
1606152300000|2020-11-23 17:25:00|9129.8|9128.3|9129.3|9127.8|9130.4|9128.5|9128.3|9126.4|335
1606152600000|2020-11-23 17:30:00|9129.4|9127.9|9126.2|9124.7|9129.4|9127.9|9125.8|9124.1|377
1606152900000|2020-11-23 17:35:00|9126.1|9124.6|9123.8|9121.4|9126.3|9124.8|9123.2|9121.3|345
1606153200000|2020-11-23 17:40:00|9123.9|9121.5|9123.9|9122.4|9124.7|9122.7|9121.2|9119.2|420
1606153500000|2020-11-23 17:45:00|9124|9122.5|9121.1|9119.6|9124.4|9122.6|9120.5|9119|303
1606153800000|2020-11-23 17:50:00|9121.2|9119.7|9120.3|9118.8|9121.7|9119.9|9120.2|9118.3|242
1606154100000|2020-11-23 17:55:00|9120.4|9118.9|9122.1|9120.6|9122.4|9120.9|9119.8|9118.3|271
1606154400000|2020-11-23 18:00:00|9121.9|9120.4|9121.6|9120.1|9122.4|9120.9|9120.6|9119.1|230
1606154700000|2020-11-23 18:05:00|9121.7|9120.2|9121.2|9119.7|9121.9|9120.2|9120.1|9118.6|260
1606155000000|2020-11-23 18:10:00|9121.1|9119.6|9122.4|9120.9|9124.3|9122.5|9121.1|9119.6|221
1606155300000|2020-11-23 18:15:00|9122.6|9121.1|9123|9121.5|9123.6|9122.1|9122.3|9120.8|226
1606155600000|2020-11-23 18:20:00|9122.9|9121.4|9123|9121.5|9124.2|9122.5|9122.7|9121.2|277
1606155900000|2020-11-23 18:25:00|9122.9|9121.4|9122.3|9120.8|9124.1|9122.6|9122.2|9120.7|226
1606156200000|2020-11-23 18:30:00|9122.4|9120.9|9123.2|9121.7|9124|9122.5|9121.6|9119.9|251
1606156500000|2020-11-23 18:35:00|9123.3|9121.8|9123|9121.5|9123.9|9122.4|9122.5|9121|205
1606156800000|2020-11-23 18:40:00|9123.1|9121.6|9123.9|9122.4|9125.4|9123.6|9123|9121.2|281
1606157100000|2020-11-23 18:45:00|9124|9122.5|9123|9121.5|9124.8|9123.1|9122.3|9120.7|294
1606157400000|2020-11-23 18:50:00|9123.1|9121.6|9124.9|9122.5|9124.9|9123.1|9122.5|9121|184
1606157700000|2020-11-23 18:55:00|9124.4|9122.9|9123.4|9121.9|9125.1|9123.2|9123.4|9121.9|197
1606158000000|2020-11-23 19:00:00|9123.5|9122|9121.9|9120.4|9124.4|9122.9|9121.4|9119.9|245
1606158300000|2020-11-23 19:05:00|9121.8|9120.3|9124.5|9123|9125.3|9123.5|9121.4|9119.9|230
1606158600000|2020-11-23 19:10:00|9124.4|9122.9|9125.3|9123.8|9126.1|9123.9|9124.1|9122.5|255
1606158900000|2020-11-23 19:15:00|9125.4|9123.9|9129.3|9127.8|9130.5|9129|9124.8|9123.3|310
1606159200000|2020-11-23 19:20:00|9129.2|9127.7|9130|9128.5|9131.2|9129.7|9129.2|9127.7|189
1606159500000|2020-11-23 19:25:00|9129.9|9128.4|9125.7|9124.2|9130|9128.5|9125.6|9124.1|215
1606159800000|2020-11-23 19:30:00|9125.6|9124.1|9124.9|9123.4|9126|9124.3|9123.9|9122.4|202
1606160100000|2020-11-23 19:35:00|9125|9123.5|9127.3|9125.8|9128.1|9126.5|9125|9123.5|236
1606160400000|2020-11-23 19:40:00|9127.4|9125.9|9129.8|9128.3|9130.4|9128.8|9127.2|9125.5|257
1606160700000|2020-11-23 19:45:00|9129.7|9128.2|9129.6|9128.1|9130.6|9128.7|9129.1|9127.4|174
1606161000000|2020-11-23 19:50:00|9129.4|9127.9|9126.8|9125.3|9129.5|9128|9126.7|9125.2|210
1606161300000|2020-11-23 19:55:00|9126.9|9125.4|9123.2|9121.7|9128.3|9126.8|9122.5|9120.9|346
1606161600000|2020-11-23 20:00:00|9123.3|9121.8|9119.3|9117.8|9124.5|9122.6|9119|9117.3|414
1606161900000|2020-11-23 20:05:00|9119.2|9117.7|9121.6|9120.1|9122.1|9120.4|9119|9117.5|262
1606162200000|2020-11-23 20:10:00|9121.5|9120|9120.8|9119.3|9122.7|9121.2|9120.5|9118.6|191
1606162500000|2020-11-23 20:15:00|9120.7|9119.2|9122.5|9120.1|9123.6|9121.3|9120.7|9119.1|217
1606162800000|2020-11-23 20:20:00|9122.1|9120.6|9123.8|9121.4|9124.2|9122.4|9121.6|9119.6|202
1606163100000|2020-11-23 20:25:00|9123.9|9121.5|9124|9122.5|9124.6|9122.8|9123.3|9121.4|264
1606163400000|2020-11-23 20:30:00|9123.9|9122.4|9125.3|9123.8|9126.9|9124.9|9123.9|9121.9|286
1606163700000|2020-11-23 20:35:00|9125.2|9123.7|9126.4|9124.9|9126.8|9125|9125.1|9123.1|227
1606164000000|2020-11-23 20:40:00|9126.2|9124.7|9127.3|9124.9|9127.7|9125.8|9125.8|9123.8|211
1606164300000|2020-11-23 20:45:00|9127.2|9124.8|9126.6|9125.1|9127.3|9125.3|9124.9|9123.3|193
1606164600000|2020-11-23 20:50:00|9126.9|9124.5|9128.2|9126.7|9128.6|9126.7|9126.3|9124.5|229
1606164900000|2020-11-23 20:55:00|9128.6|9126.2|9128.6|9126.2|9129.3|9127.3|9127.3|9125.5|184
1606165200000|2020-11-23 21:00:00|9127.7|9126.3|9128|9125.6|9128.7|9126.3|9127.5|9125.5|135
1606165500000|2020-11-23 21:05:00|9127.5|9126|9127.8|9125.4|9128.3|9126.5|9127.4|9125.3|106
1606165800000|2020-11-23 21:10:00|9127.9|9125.5|9127.4|9125|9128|9126|9126.7|9124.6|69
1606166100000|2020-11-23 21:15:00|9127.3|9124.9|9127.9|9125.5|9128.1|9125.7|9127.3|9124.9|75
1606166400000|2020-11-23 21:20:00|9127.1|9124.7|9127|9124.6|9127.2|9125.1|9126.4|9124.4|69
1606166700000|2020-11-23 21:25:00|9127.1|9124.7|9124.9|9122.5|9127.1|9125.2|9124.4|9122.3|119
1606167000000|2020-11-23 21:30:00|9125|9122.6|9126.3|9123.9|9126.3|9124.4|9124.9|9122.5|91
1606167300000|2020-11-23 21:35:00|9126|9124.5|9125.6|9123.2|9126.4|9124.5|9124.9|9122.7|123
1606167600000|2020-11-23 21:40:00|9125.5|9123.1|9125.4|9123|9125.7|9123.6|9125|9122.9|64
1606167900000|2020-11-23 21:45:00|9125.5|9123.1|9125.3|9122.9|9126.4|9124|9124.6|9122.2|134
1606168200000|2020-11-23 21:50:00|9125.4|9123|9124.7|9122.3|9125.5|9123.1|9124.4|9122|128
1606168500000|2020-11-23 21:55:00|9124.6|9122.2|9128.5|9123.5|9128.6|9123.8|9124.5|9122.1|235
1606168800000|2020-11-23 22:00:00|9126.6|9122.4|9131.6|9126.6|9133.6|9129.1|9126.6|9122.4|23
1606169100000|2020-11-23 22:05:00|9131.9|9126.9|9131.9|9127.9|9132.5|9128.1|9128.5|9123.5|112
1606169400000|2020-11-23 22:10:00|9129.6|9124.6|9131|9126|9133.9|9128.9|9129.3|9124.3|146
1606169700000|2020-11-23 22:15:00|9132|9127|9131.1|9126.1|9132.6|9128.2|9129.2|9124.2|97
1606170000000|2020-11-23 22:20:00|9130.6|9125.6|9129.9|9124.9|9131.9|9126.9|9128.3|9123.3|117
1606170300000|2020-11-23 22:25:00|9130.2|9125.2|9131.5|9126.5|9132|9127|9128.1|9123.1|104
1606170600000|2020-11-23 22:30:00|9131.3|9126.3|9128.3|9123.3|9131.9|9126.9|9128|9123|226
1606170900000|2020-11-23 22:35:00|9129.1|9124.1|9130|9125|9130.8|9125.8|9128.3|9123.3|219
1606171200000|2020-11-23 22:40:00|9130.1|9125.1|9129.6|9124.6|9130.8|9125.8|9128.5|9123.5|234
1606171500000|2020-11-23 22:45:00|9130.2|9125.2|9129.3|9124.3|9130.6|9125.6|9128.3|9123.3|336
1606171800000|2020-11-23 22:50:00|9129.6|9124.6|9127.5|9122.5|9132.1|9127.1|9126.6|9121.6|325
1606172100000|2020-11-23 22:55:00|9127.6|9122.6|9128.2|9123.2|9128.3|9123.3|9126.5|9121.5|204
1606172400000|2020-11-23 23:00:00|9127.6|9122.6|9127|9124.6|9128.2|9124.8|9125.6|9120.7|400
1606172700000|2020-11-23 23:05:00|9127.1|9124.4|9127.3|9124.9|9127.7|9125.1|9125.7|9122.9|293
1606173000000|2020-11-23 23:10:00|9127.2|9124.8|9126.9|9124.5|9127.8|9125.1|9126.8|9123.7|131
1606173300000|2020-11-23 23:15:00|9126.8|9124.4|9124.8|9122.4|9127.2|9124.8|9124.7|9122.3|133
1606173600000|2020-11-23 23:20:00|9124.9|9122.5|9123.7|9121.3|9125.8|9123.4|9123|9120.6|275
1606173900000|2020-11-23 23:25:00|9123.6|9121.2|9123.2|9120.8|9124.3|9121.9|9122.7|9120.3|168
1606174200000|2020-11-23 23:30:00|9123.3|9120.9|9122.8|9120.4|9123.8|9121.4|9122.1|9120.1|198
1606174500000|2020-11-23 23:35:00|9122.7|9120.3|9122.3|9119.9|9122.8|9120.5|9121.8|9119.4|143
1606174800000|2020-11-23 23:40:00|9122.4|9120|9122.3|9119.9|9122.9|9120.5|9122.1|9119.7|160
1606175100000|2020-11-23 23:45:00|9122.2|9119.8|9124.7|9122.3|9124.7|9122.9|9122|9119.6|219
1606175400000|2020-11-23 23:50:00|9124.8|9122.4|9126.5|9124.1|9126.6|9124.7|9124.6|9122.4|169
1606175700000|2020-11-23 23:55:00|9126.6|9124.2|9126|9123.6|9127.1|9125.2|9125.3|9123.1|167
1606176000000|2020-11-24 00:00:00|9125.5|9123.1|9128.8|9126.4|9129.3|9126.9|9124.8|9122.4|276
1606176300000|2020-11-24 00:05:00|9128.9|9126.5|9129.5|9127.1|9130.6|9128.2|9127.4|9125|246
1606176600000|2020-11-24 00:10:00|9129.4|9127|9128.8|9126.4|9129.6|9127.2|9127.8|9125.4|125
1606176900000|2020-11-24 00:15:00|9128.7|9126.3|9127.9|9125.5|9128.8|9126.4|9127.7|9125.3|103
1606177200000|2020-11-24 00:20:00|9127.8|9125.4|9128.1|9125.7|9128.9|9126.5|9127.5|9125.1|114
1606177500000|2020-11-24 00:25:00|9128|9125.6|9127|9124.6|9128|9125.9|9126.3|9123.9|125
1606177800000|2020-11-24 00:30:00|9126.5|9125|9125|9123.5|9127|9125.1|9124.8|9122.5|171
1606178100000|2020-11-24 00:35:00|9124.9|9123.4|9126.7|9124.3|9126.9|9125|9124.9|9123|129
1606178400000|2020-11-24 00:40:00|9126.8|9124.4|9127|9124.6|9127.5|9125.4|9126|9124|112
1606178700000|2020-11-24 00:45:00|9127.1|9124.7|9127.2|9124.8|9128|9125.7|9126.5|9124.6|114
1606179000000|2020-11-24 00:50:00|9127.1|9124.7|9126.2|9123.8|9127.2|9125|9125.9|9123.7|166
1606179300000|2020-11-24 00:55:00|9126.8|9124.4|9127.3|9124.9|9127.3|9125.5|9125.9|9123.5|141
1606179600000|2020-11-24 01:00:00|9127.2|9124.8|9121.7|9119.3|9127.3|9124.9|9121.3|9119.2|405
1606179900000|2020-11-24 01:05:00|9121.6|9119.2|9120.9|9118.5|9123.8|9121.4|9120.6|9118.4|327
1606180200000|2020-11-24 01:10:00|9121|9118.6|9122.2|9119.8|9122.3|9120.3|9119.8|9117.5|308
1606180500000|2020-11-24 01:15:00|9122.3|9119.9|9124.3|9121.9|9124.3|9122.1|9122|9119.7|341
1606180800000|2020-11-24 01:20:00|9124.4|9122|9125|9122.6|9125.6|9123.2|9123.1|9120.7|279
1606181100000|2020-11-24 01:25:00|9125.2|9122.8|9126.3|9123.9|9127|9124.9|9124.5|9122.6|291
1606181400000|2020-11-24 01:30:00|9126.2|9123.8|9123.5|9122|9126.2|9124.2|9122.1|9119.9|184
1606181700000|2020-11-24 01:35:00|9123.6|9122.1|9124.1|9122.6|9124.6|9122.7|9123.2|9120.8|216
1606182000000|2020-11-24 01:40:00|9124|9122.5|9124.2|9122.7|9125.3|9123.5|9123.4|9121.4|208
1606182300000|2020-11-24 01:45:00|9124.1|9122.6|9125.1|9123.6|9125.4|9123.6|9124|9122.1|140
1606182600000|2020-11-24 01:50:00|9125|9123.5|9125.6|9123.2|9126.7|9124.9|9124.6|9122.6|229
1606182900000|2020-11-24 01:55:00|9125.7|9123.3|9125.2|9123.7|9125.9|9124.2|9125|9122.9|158
1606183200000|2020-11-24 02:00:00|9125.1|9123.6|9126.1|9124.6|9127.3|9125.3|9124.9|9122.9|225
1606183500000|2020-11-24 02:05:00|9126|9124.5|9126.4|9124.9|9127.1|9125.2|9125.8|9123.8|167
1606183800000|2020-11-24 02:10:00|9126.3|9124.8|9126.2|9124.7|9126.8|9125.2|9125.7|9124|132
1606184100000|2020-11-24 02:15:00|9126.1|9124.6|9126.6|9124.2|9127.1|9125.2|9125.4|9123.9|177
1606184400000|2020-11-24 02:20:00|9126.7|9124.3|9127.2|9124.8|9127.4|9125.5|9126.4|9124.2|186
1606184700000|2020-11-24 02:25:00|9127.3|9124.9|9128.7|9127.2|9129|9127.2|9127.1|9124.8|160
1606185000000|2020-11-24 02:30:00|9129.1|9126.7|9126.9|9125.4|9129.6|9127.8|9126.8|9124.9|255
1606185300000|2020-11-24 02:35:00|9127|9125.5|9127.2|9125.7|9128.1|9126.5|9126.8|9124.9|123
1606185600000|2020-11-24 02:40:00|9127.1|9125.6|9127|9125.5|9128.3|9126.3|9126.3|9124.2|149
1606185900000|2020-11-24 02:45:00|9127.5|9125.1|9125.6|9123.2|9127.5|9125.5|9125.1|9123.2|169
1606186200000|2020-11-24 02:50:00|9125.7|9123.3|9126.5|9124.1|9126.7|9125|9125|9123.1|233
1606186500000|2020-11-24 02:55:00|9126.6|9124.2|9128.2|9125.8|9128.5|9126.5|9126.1|9124.1|201
1606186800000|2020-11-24 03:00:00|9128.1|9125.7|9128.1|9125.7|9128.8|9127.1|9126.9|9125.1|321
1606187100000|2020-11-24 03:05:00|9128.2|9125.8|9127.9|9125.5|9129.4|9127.4|9127.4|9125.4|210
1606187400000|2020-11-24 03:10:00|9128|9125.6|9127.4|9125.9|9129.2|9127.1|9127.3|9125|208
1606187700000|2020-11-24 03:15:00|9127.5|9126|9127.3|9124.9|9128|9126.1|9126.6|9124.6|209
1606188000000|2020-11-24 03:20:00|9127.2|9124.8|9127.6|9125.2|9127.9|9126|9126.8|9124.8|198
1606188300000|2020-11-24 03:25:00|9127.5|9125.1|9127.3|9124.9|9127.7|9125.4|9126.9|9124.8|101
1606188600000|2020-11-24 03:30:00|9126.7|9125.2|9127|9124.6|9127.4|9125.4|9126.2|9123.9|141
1606188900000|2020-11-24 03:35:00|9126.9|9124.5|9125.3|9122.9|9127.3|9124.9|9124.7|9122.8|166
1606189200000|2020-11-24 03:40:00|9124.8|9123.3|9127|9124.6|9127.1|9125.2|9124.8|9122.9|229
1606189500000|2020-11-24 03:45:00|9126.9|9124.5|9127|9124.6|9129.6|9127.3|9126.5|9124.5|254
1606189800000|2020-11-24 03:50:00|9126.5|9125|9126.5|9125|9127.9|9126|9126.4|9124.5|136
1606190100000|2020-11-24 03:55:00|9126.4|9124.9|9127.1|9124.7|9127.9|9126|9125.9|9124.4|136
1606190400000|2020-11-24 04:00:00|9127|9124.6|9126.4|9124.9|9127.9|9125.9|9126.4|9124.5|176
1606190700000|2020-11-24 04:05:00|9126.3|9124.8|9126.5|9125|9127.6|9125.6|9126.3|9124.7|120
1606191000000|2020-11-24 04:10:00|9126.4|9124.9|9126|9124.5|9127.4|9125.2|9125.5|9123.9|138
1606191300000|2020-11-24 04:15:00|9125.9|9124.4|9126.5|9125|9126.8|9125.2|9125.7|9123.8|128
1606191600000|2020-11-24 04:20:00|9126.4|9124.9|9126.9|9125.4|9127.4|9125.9|9126.4|9124.9|104
1606191900000|2020-11-24 04:25:00|9127|9125.5|9126.6|9125.1|9127.4|9125.5|9126.3|9124.5|118
1606192200000|2020-11-24 04:30:00|9126.5|9125|9126|9124.5|9127.1|9125.3|9125.9|9124|108
1606192500000|2020-11-24 04:35:00|9125.9|9124.4|9126|9124.5|9126.7|9124.7|9125.5|9123.8|160
1606192800000|2020-11-24 04:40:00|9126.1|9124.6|9124.4|9122.9|9126.5|9124.6|9124.2|9122.7|164
1606193100000|2020-11-24 04:45:00|9124.3|9122.8|9123.3|9121.8|9124.6|9123.1|9122.3|9120.6|209
1606193400000|2020-11-24 04:50:00|9123.4|9121.9|9121.9|9120.4|9124.1|9122|9121.4|9119.4|174
1606193700000|2020-11-24 04:55:00|9122|9120.5|9120.6|9118.2|9122.8|9120.9|9119|9117.5|195
1606194000000|2020-11-24 05:00:00|9120.7|9118.3|9122.1|9119.7|9122.9|9120.9|9120.2|9118.2|202
1606194300000|2020-11-24 05:05:00|9122|9119.6|9121.7|9119.3|9122.8|9120.6|9121.2|9119.2|124
1606194600000|2020-11-24 05:10:00|9121.9|9119.5|9121.4|9119|9122|9120.1|9120.9|9118.8|148
1606194900000|2020-11-24 05:15:00|9121.3|9118.9|9121.3|9118.9|9121.7|9119.7|9119.9|9117.8|133
1606195200000|2020-11-24 05:20:00|9120.5|9119|9119.8|9117.4|9121.2|9119.1|9119.5|9117.4|179
1606195500000|2020-11-24 05:25:00|9119.9|9117.5|9119.5|9118|9120.7|9118.9|9118.5|9116.6|163
1606195800000|2020-11-24 05:30:00|9119.8|9117.4|9121.4|9119.9|9122.1|9120.1|9119.3|9117.4|182
1606196100000|2020-11-24 05:35:00|9121.9|9119.5|9119.5|9117.1|9121.9|9119.9|9119|9117.1|199
1606196400000|2020-11-24 05:40:00|9119.6|9117.2|9118.9|9117.4|9121.1|9119|9118.9|9117|196
1606196700000|2020-11-24 05:45:00|9119|9117.5|9118.5|9116.1|9119.5|9117.6|9117.9|9116|182
1606197000000|2020-11-24 05:50:00|9118.6|9116.2|9118.4|9116|9118.7|9116.8|9117.4|9115.4|200
1606197300000|2020-11-24 05:55:00|9118.5|9116.1|9118.7|9116.3|9119|9116.9|9117|9115|178
1606197600000|2020-11-24 06:00:00|9118.6|9116.2|9119|9116.6|9120.1|9118.4|9117.9|9115.8|236
1606197900000|2020-11-24 06:05:00|9119.1|9116.7|9119|9116.6|9119.4|9117.5|9118|9116.2|141
1606198200000|2020-11-24 06:10:00|9119.1|9116.7|9117.8|9116.3|9119.1|9117.1|9117.3|9115|222
1606198500000|2020-11-24 06:15:00|9117.7|9116.2|9117.3|9114.9|9118.8|9116.9|9116.9|9114.9|186
1606198800000|2020-11-24 06:20:00|9116.9|9115.4|9114.7|9113.2|9117.3|9115.4|9114.5|9112.8|192
1606199100000|2020-11-24 06:25:00|9115.1|9112.7|9115.3|9112.9|9115.5|9113.5|9114.2|9112.1|215
1606199400000|2020-11-24 06:30:00|9115.4|9113|9114.5|9112.1|9115.6|9113.5|9114|9112.1|205
1606199700000|2020-11-24 06:35:00|9114.6|9112.2|9116.3|9113.9|9116.4|9114.3|9114|9112|131
1606200000000|2020-11-24 06:40:00|9116.4|9114|9116.8|9115.3|9118|9116.2|9115.9|9113.9|170
1606200300000|2020-11-24 06:45:00|9116.9|9115.4|9118.9|9116.5|9119.1|9117|9116.7|9114.7|153
1606200600000|2020-11-24 06:50:00|9119|9116.6|9119|9116.6|9119.7|9117.7|9118.1|9116.4|145
1606200900000|2020-11-24 06:55:00|9119.1|9116.7|9118.9|9116.5|9119.2|9116.9|9117.6|9115.8|163
1606201200000|2020-11-24 07:00:00|9118.7|9116.3|9118.4|9116.9|9119|9117.2|9116.2|9114.3|280
1606201500000|2020-11-24 07:05:00|9118.3|9116.8|9119.4|9117|9119.6|9117.8|9117.6|9115.6|245
1606201800000|2020-11-24 07:10:00|9119.3|9116.9|9118.9|9116.5|9119.3|9117.3|9116.6|9114.8|224
1606202100000|2020-11-24 07:15:00|9118.8|9116.4|9118.7|9116.3|9120|9118|9117.9|9116|182
1606202400000|2020-11-24 07:20:00|9118.8|9116.4|9116.8|9115.3|9118.8|9116.7|9116.3|9114.3|222
1606202700000|2020-11-24 07:25:00|9116.9|9115.4|9115.7|9114.2|9118|9116.1|9114.6|9113.1|288
1606203000000|2020-11-24 07:30:00|9115.6|9114.1|9118.6|9116.2|9118.7|9117|9115.5|9114|232
1606203300000|2020-11-24 07:35:00|9118.7|9116.3|9120.8|9118.4|9121.6|9119.7|9118.3|9116.2|242
1606203600000|2020-11-24 07:40:00|9120.7|9118.3|9118.3|9116.8|9121.2|9119.1|9117.8|9116.1|236
1606203900000|2020-11-24 07:45:00|9118.4|9116.9|9118.6|9116.2|9118.8|9116.9|9116.6|9114.7|228
1606204200000|2020-11-24 07:50:00|9118.5|9116.1|9120.2|9118.7|9120.8|9119|9118|9116|208
1606204500000|2020-11-24 07:55:00|9120.1|9118.6|9123.9|9121.5|9123.9|9122|9120.1|9118.2|269
1606204800000|2020-11-24 08:00:00|9123.8|9121.4|9114.1|9111.7|9123.8|9121.8|9113.5|9111.1|597
1606205100000|2020-11-24 08:05:00|9114.2|9111.8|9110.9|9108.5|9114.2|9111.8|9109.6|9107.7|631
1606205400000|2020-11-24 08:10:00|9111|9108.6|9109.6|9107.2|9111.1|9109.2|9106.4|9104.2|625
1606205700000|2020-11-24 08:15:00|9109.3|9107.8|9106.6|9104.2|9110.1|9108.2|9103.2|9101.6|594
1606206000000|2020-11-24 08:20:00|9106.7|9104.3|9105.6|9103.2|9109.8|9107.7|9103.4|9101.6|503
1606206300000|2020-11-24 08:25:00|9105.4|9103|9103.8|9101.4|9110.2|9108.6|9103.1|9101.3|538
1606206600000|2020-11-24 08:30:00|9103.4|9101.9|9105.1|9102.7|9105.8|9103.9|9100.9|9099.2|472
1606206900000|2020-11-24 08:35:00|9105|9102.6|9101.6|9100.1|9105.9|9104|9101.2|9099.4|501
1606207200000|2020-11-24 08:40:00|9101.5|9100|9101|9098.6|9102.8|9101.3|9099.5|9097.6|532
1606207500000|2020-11-24 08:45:00|9100.8|9098.4|9102.4|9100|9104.4|9102.4|9100.2|9098.4|420
1606207800000|2020-11-24 08:50:00|9102.1|9100.6|9103.1|9101.6|9104.6|9102.6|9100.6|9098.5|525
1606208100000|2020-11-24 08:55:00|9103|9101.5|9106.4|9102.2|9107.3|9102.6|9101.7|9099.9|493
1606208400000|2020-11-24 09:00:00|9106.8|9101.8|9101.9|9099.5|9107.4|9104.6|9101.5|9099.3|646
1606208700000|2020-11-24 09:05:00|9101.8|9099.4|9104|9101.6|9105.7|9103.8|9101.7|9099.4|415
1606209000000|2020-11-24 09:10:00|9103.7|9101.3|9104.1|9102.6|9105.1|9103.5|9101.8|9100.2|263
1606209300000|2020-11-24 09:15:00|9104.2|9102.7|9102.9|9101.4|9105.3|9103.8|9102.6|9100.4|286
1606209600000|2020-11-24 09:20:00|9103|9101.5|9102.1|9100.6|9105|9103.1|9101.2|9099.3|297
1606209900000|2020-11-24 09:25:00|9102|9100.5|9103.2|9101.7|9105.3|9103.4|9101.5|9100|330
1606210200000|2020-11-24 09:30:00|9103.3|9101.8|9100.7|9099.2|9104.3|9102.2|9100|9098.3|428
1606210500000|2020-11-24 09:35:00|9100.6|9099.1|9103.3|9100.9|9104.8|9102.8|9098.5|9096.7|422
1606210800000|2020-11-24 09:40:00|9102.9|9100.5|9104.9|9102.5|9105|9103.5|9099.5|9097.6|550
1606211100000|2020-11-24 09:45:00|9104.8|9102.4|9106.3|9103.9|9106.3|9104.2|9100.4|9098.6|503
1606211400000|2020-11-24 09:50:00|9106.2|9103.8|9110.5|9108.1|9110.5|9108.1|9105.5|9103.6|376
1606211700000|2020-11-24 09:55:00|9110.4|9108|9112.3|9109.9|9114.5|9112.8|9109.2|9107.3|534
1606212000000|2020-11-24 10:00:00|9112.4|9110|9118.9|9116.5|9119|9117|9109.4|9107.7|474
1606212300000|2020-11-24 10:05:00|9119|9116.6|9122.8|9121.3|9124|9122|9116.7|9114.5|454
1606212600000|2020-11-24 10:10:00|9122.7|9121.2|9123.9|9121.5|9125.5|9123.1|9119.6|9117.3|345
1606212900000|2020-11-24 10:15:00|9123.8|9121.4|9123.9|9121.5|9124.8|9122.9|9119.2|9117.1|350
1606213200000|2020-11-24 10:20:00|9123.8|9121.4|9120.8|9118.4|9123.8|9121.6|9118.8|9116.5|525
1606213500000|2020-11-24 10:25:00|9120.9|9118.5|9124.7|9123.2|9125.8|9123.8|9120|9118.2|427
1606213800000|2020-11-24 10:30:00|9124.8|9123.3|9124.3|9121.9|9126.5|9124.1|9120.3|9118.5|578
1606214100000|2020-11-24 10:35:00|9124.4|9122|9129.8|9127.4|9130|9127.7|9123.7|9121.7|482
1606214400000|2020-11-24 10:40:00|9129.9|9127.5|9125.6|9123.2|9133|9130.6|9125.2|9123.2|500
1606214700000|2020-11-24 10:45:00|9125.7|9123.3|9129.5|9127.1|9130.9|9128.5|9125.6|9123.2|422
1606215000000|2020-11-24 10:50:00|9129.1|9127.6|9128.4|9126|9130.1|9128.6|9127.1|9125.6|408
1606215300000|2020-11-24 10:55:00|9128.1|9126.6|9127.2|9124.8|9129.2|9127.5|9125.2|9123.3|399
1606215600000|2020-11-24 11:00:00|9126.7|9125.2|9123.6|9121.2|9126.8|9125.3|9121|9118.9|549
1606215900000|2020-11-24 11:05:00|9123.7|9121.3|9122.7|9120.3|9124.5|9122.7|9122.1|9120.2|400
1606216200000|2020-11-24 11:10:00|9122.3|9120.8|9125.1|9123.6|9126.2|9124.3|9121.4|9119.5|318
1606216500000|2020-11-24 11:15:00|9125.2|9123.7|9126.7|9125.2|9127.6|9125.4|9124|9122|358
1606216800000|2020-11-24 11:20:00|9126.8|9125.3|9128.7|9126.3|9130.6|9128.6|9124.6|9122.5|483
1606217100000|2020-11-24 11:25:00|9128.8|9126.4|9126.6|9125.1|9131.3|9129.7|9126.6|9124.5|562
1606217400000|2020-11-24 11:30:00|9126.5|9125|9127.9|9126.4|9128.6|9127.1|9125.9|9123.8|494
1606217700000|2020-11-24 11:35:00|9128|9126.5|9127.3|9125.8|9129.6|9127.5|9126|9124.2|372
1606218000000|2020-11-24 11:40:00|9127.2|9125.7|9124.6|9123.1|9128|9126.1|9123.1|9121.1|315
1606218300000|2020-11-24 11:45:00|9124.5|9123|9125.5|9123.1|9127.5|9125.4|9124.2|9122.5|401
1606218600000|2020-11-24 11:50:00|9125.6|9123.2|9130.2|9127.8|9130.3|9128.4|9123.9|9122.4|396
1606218900000|2020-11-24 11:55:00|9130.1|9127.7|9130.1|9128.6|9132.3|9130.5|9128.9|9127|569
1606219200000|2020-11-24 12:00:00|9130.2|9128.7|9130.2|9127.8|9132.5|9130.5|9129|9127.1|534
1606219500000|2020-11-24 12:05:00|9130.1|9127.7|9129.2|9127.7|9131.9|9130|9128.8|9126.9|455
1606219800000|2020-11-24 12:10:00|9129|9127.5|9132.4|9130.9|9132.8|9131.1|9129|9127.2|350
1606220100000|2020-11-24 12:15:00|9132.5|9131|9127|9124.6|9133.3|9131.8|9126.2|9124.4|449
1606220400000|2020-11-24 12:20:00|9127.3|9124.9|9130.1|9128.6|9131.1|9129.6|9127.2|9124.9|419
1606220700000|2020-11-24 12:25:00|9130|9128.5|9135.5|9133.1|9135.7|9133.9|9129.9|9128.4|440
1606221000000|2020-11-24 12:30:00|9135.6|9133.2|9133.4|9131|9137.5|9135.7|9131.8|9129.9|443
1606221300000|2020-11-24 12:35:00|9133|9131.5|9134.9|9133.4|9135.8|9134.2|9132.8|9130.9|345
1606221600000|2020-11-24 12:40:00|9134.7|9133.2|9136.4|9134.9|9137.5|9135.6|9132.9|9131|380
1606221900000|2020-11-24 12:45:00|9136.6|9135.1|9135.1|9133.6|9137.3|9135.4|9134.3|9132.6|393
1606222200000|2020-11-24 12:50:00|9135.2|9133.7|9135.5|9134|9136|9134.1|9133.4|9131.5|342
1606222500000|2020-11-24 12:55:00|9135.6|9134.1|9132.6|9130.2|9135.9|9134.3|9131.7|9129.8|458
1606222800000|2020-11-24 13:00:00|9132.5|9130.1|9130.8|9129.3|9135.5|9133.5|9129.9|9127.9|485
1606223100000|2020-11-24 13:05:00|9131.3|9128.9|9129.4|9127.9|9133.1|9131.6|9129.2|9127.6|433
1606223400000|2020-11-24 13:10:00|9129.5|9128|9131.6|9129.2|9131.9|9130|9129.3|9127.5|440
1606223700000|2020-11-24 13:15:00|9131.2|9129.7|9128.5|9127|9131.5|9129.9|9128|9126.3|444
1606224000000|2020-11-24 13:20:00|9128.7|9127.2|9128.7|9127.2|9129.7|9127.9|9125.3|9123.5|499
1606224300000|2020-11-24 13:25:00|9129|9127.5|9123.5|9122|9129.9|9128.4|9123.2|9121.3|463
1606224600000|2020-11-24 13:30:00|9123.6|9122.1|9122.2|9120.7|9125|9123.3|9122|9120.2|416
1606224900000|2020-11-24 13:35:00|9122.1|9120.6|9122|9120.5|9124.8|9122.8|9121.3|9119.3|432
1606225200000|2020-11-24 13:40:00|9121.9|9120.4|9123|9121.5|9123.2|9121.7|9120.3|9118.5|493
1606225500000|2020-11-24 13:45:00|9123.1|9121.6|9122.8|9120.4|9125.5|9123.7|9121.5|9119.7|528
1606225800000|2020-11-24 13:50:00|9122.7|9120.3|9119.9|9118.4|9123.4|9121.6|9119.4|9117.5|465
1606226100000|2020-11-24 13:55:00|9120|9118.5|9126.3|9123.9|9127.1|9124.9|9119.7|9117.8|693
1606226400000|2020-11-24 14:00:00|9126.4|9124|9126.6|9125.1|9131.1|9129.1|9124.3|9122.3|809
1606226700000|2020-11-24 14:05:00|9126.8|9124.4|9134.8|9132.4|9134.9|9132.9|9125.2|9123.4|679
1606227000000|2020-11-24 14:10:00|9134.3|9132.8|9128.5|9127|9135.2|9133.2|9126.9|9124.8|805
1606227300000|2020-11-24 14:15:00|9128.6|9127.1|9124.4|9122.9|9129.1|9127.1|9123.6|9121.8|622
1606227600000|2020-11-24 14:20:00|9124.5|9123|9125.2|9123.7|9125.8|9123.8|9122.6|9120.6|492
1606227900000|2020-11-24 14:25:00|9125.6|9123.2|9128.5|9126.1|9129.5|9127.8|9123.6|9121.7|667
1606228200000|2020-11-24 14:30:00|9128.4|9126|9129.6|9128.1|9130.4|9128.5|9126.7|9124.7|723
1606228500000|2020-11-24 14:35:00|9130.1|9127.7|9126.8|9125.3|9131.1|9129.2|9126.4|9124.7|663
1606228800000|2020-11-24 14:40:00|9126.9|9125.4|9129.8|9128.3|9130.3|9128.6|9126.2|9124.2|688
1606229100000|2020-11-24 14:45:00|9129.9|9128.4|9123.3|9121.8|9130.6|9128.6|9122.4|9120.4|692
1606229400000|2020-11-24 14:50:00|9123.4|9121.9|9125.1|9123.6|9125.8|9124.3|9121.5|9120|509
1606229700000|2020-11-24 14:55:00|9125.2|9123.7|9120.8|9118.4|9126.5|9124.5|9118.8|9116.4|552
1606230000000|2020-11-24 15:00:00|9120.7|9118.3|9119.3|9117.8|9122.8|9121|9119.2|9117|705
1606230300000|2020-11-24 15:05:00|9119.5|9118|9121.2|9118.8|9122.1|9120.2|9117.9|9116|580
1606230600000|2020-11-24 15:10:00|9120.6|9119.1|9125.5|9124|9126.3|9124.4|9120.3|9118.8|544
1606230900000|2020-11-24 15:15:00|9125.7|9124.2|9123.3|9121.8|9127.1|9125.5|9122.5|9120.6|477
1606231200000|2020-11-24 15:20:00|9123.2|9121.7|9121.7|9120.2|9125|9123.1|9121|9119|422
1606231500000|2020-11-24 15:25:00|9122.2|9119.8|9124.1|9122.6|9127.1|9125.1|9121.6|9119.7|562
1606231800000|2020-11-24 15:30:00|9124.2|9122.7|9124.9|9123.4|9126.7|9125.1|9123.1|9121.2|494
1606232100000|2020-11-24 15:35:00|9124.7|9123.2|9117.1|9114.7|9124.7|9123.2|9116.1|9114.1|496
1606232400000|2020-11-24 15:40:00|9116.6|9115.1|9115.6|9113.2|9118.9|9117.4|9114.4|9112.4|637
1606232700000|2020-11-24 15:45:00|9115.5|9113.1|9116.1|9114.6|9118.2|9116.4|9113.8|9112|548
1606233000000|2020-11-24 15:50:00|9116.5|9114.1|9117.9|9115.5|9118.2|9116.3|9111.7|9109.7|521
1606233300000|2020-11-24 15:55:00|9118|9115.6|9119.7|9118.2|9121.9|9120|9116.2|9114.2|687
1606233600000|2020-11-24 16:00:00|9119.5|9118|9120.8|9119.3|9123.2|9121.7|9118.8|9117.2|578
1606233900000|2020-11-24 16:05:00|9120.4|9118.9|9118.8|9117.3|9120.4|9118.9|9117.6|9115.8|422
1606234200000|2020-11-24 16:10:00|9118.9|9117.4|9116.8|9115.3|9120.5|9119|9116.2|9114.7|320
1606234500000|2020-11-24 16:15:00|9116.9|9115.4|9116.9|9115.4|9118|9116|9115.3|9113.1|396
1606234800000|2020-11-24 16:20:00|9116.8|9115.3|9116.9|9115.4|9119.2|9117.2|9115.6|9113.8|331
1606235100000|2020-11-24 16:25:00|9116.8|9115.3|9117.1|9115.6|9118.9|9117|9114.5|9112.5|461
1606235400000|2020-11-24 16:30:00|9117|9115.5|9117|9115.5|9121|9118.8|9116.9|9115.2|389
1606235700000|2020-11-24 16:35:00|9117.1|9115.6|9118.8|9117.3|9119.2|9117.7|9115.2|9113.3|395
1606236000000|2020-11-24 16:40:00|9118.9|9117.4|9120.6|9119.1|9120.9|9119.4|9118|9116.5|424
1606236300000|2020-11-24 16:45:00|9120.5|9119|9122|9120.5|9124.2|9122.2|9120.3|9118.3|395
1606236600000|2020-11-24 16:50:00|9121.9|9120.4|9122.5|9120.1|9124.9|9123.1|9121.8|9120|238
1606236900000|2020-11-24 16:55:00|9123.3|9121|9122|9120.5|9123.5|9122|9120.3|9118.6|363
1606237200000|2020-11-24 17:00:00|9121.9|9120.4|9124|9122.5|9124.2|9122.7|9121.9|9120.4|344
1606237500000|2020-11-24 17:05:00|9123.9|9122.4|9128.3|9126.8|9129|9127.1|9123.8|9122.3|353
1606237800000|2020-11-24 17:10:00|9127.9|9126.4|9127.4|9125.9|9128|9126.5|9126.2|9124.7|284
1606238100000|2020-11-24 17:15:00|9127.5|9126|9123.4|9121.9|9127.5|9126|9123.2|9121.7|267
1606238400000|2020-11-24 17:20:00|9123.3|9121.8|9124.5|9123|9125|9123.5|9122.3|9120.5|274
1606238700000|2020-11-24 17:25:00|9124.8|9123.3|9124.3|9122.8|9127|9125.5|9123.8|9121.9|229
1606239000000|2020-11-24 17:30:00|9124.2|9122.7|9124.4|9122.9|9125.8|9124.3|9123.5|9122|262
1606239300000|2020-11-24 17:35:00|9124.6|9123.1|9126.8|9125.3|9127.7|9126.2|9124.6|9123.1|194
1606239600000|2020-11-24 17:40:00|9126.6|9125.1|9127|9125.5|9127.6|9126.1|9125.7|9124|243
1606239900000|2020-11-24 17:45:00|9126.9|9125.4|9124.5|9123|9127.3|9125.7|9124.2|9122.7|262
1606240200000|2020-11-24 17:50:00|9124.6|9123.1|9124.1|9122.6|9124.9|9123.1|9123.5|9122|201
1606240500000|2020-11-24 17:55:00|9124|9122.5|9125.9|9124.4|9127.5|9125.6|9122.9|9121.4|304
1606240800000|2020-11-24 18:00:00|9125.8|9124.3|9127.6|9126.1|9129.7|9127.8|9125.1|9123.2|307
1606241100000|2020-11-24 18:05:00|9127.5|9126|9127|9125.5|9128.5|9127|9126.8|9125.2|300
1606241400000|2020-11-24 18:10:00|9127.1|9125.6|9126.1|9124.6|9127.7|9126.1|9125.9|9124|233
1606241700000|2020-11-24 18:15:00|9126.2|9124.7|9123.6|9122.1|9126.3|9124.8|9123.6|9122.1|246
1606242000000|2020-11-24 18:20:00|9123.5|9122|9122.8|9121.3|9124.5|9123|9122.7|9121.2|242
1606242300000|2020-11-24 18:25:00|9122.9|9121.4|9123.8|9122.3|9125|9123.5|9122.8|9121.3|221
1606242600000|2020-11-24 18:30:00|9123.9|9122.4|9121.6|9120.1|9123.9|9122.4|9120.3|9118.8|202
1606242900000|2020-11-24 18:35:00|9121.5|9120|9122.1|9120.6|9123.3|9121.5|9121.3|9119.8|169
1606243200000|2020-11-24 18:40:00|9122|9120.5|9120.2|9118.7|9122.1|9120.6|9118.9|9117.4|299
1606243500000|2020-11-24 18:45:00|9120.3|9118.8|9119.4|9117.9|9120.9|9119.4|9118.9|9117.4|261
1606243800000|2020-11-24 18:50:00|9119.3|9117.8|9119.5|9118|9120.7|9119.2|9118.5|9116.8|268
1606244100000|2020-11-24 18:55:00|9119.4|9117.9|9120|9118.5|9120.5|9118.9|9119.2|9117.7|201
1606244400000|2020-11-24 19:00:00|9120.1|9118.6|9121.6|9120.1|9121.9|9120.4|9119.8|9118.3|218
1606244700000|2020-11-24 19:05:00|9121.5|9120|9123|9121.5|9123.3|9121.5|9121.2|9119.7|258
1606245000000|2020-11-24 19:10:00|9122.9|9121.4|9120.8|9119.3|9123.6|9121.7|9120.3|9118.8|273
1606245300000|2020-11-24 19:15:00|9120.9|9119.4|9121|9119.5|9121.1|9119.6|9120.2|9118.4|197
1606245600000|2020-11-24 19:20:00|9120.9|9119.4|9120.3|9118.8|9121.1|9119.5|9118.9|9117|201
1606245900000|2020-11-24 19:25:00|9120.2|9118.7|9121.7|9120.2|9122|9120.5|9120.1|9118.6|191
1606246200000|2020-11-24 19:30:00|9121.8|9120.3|9121.8|9120.3|9122.8|9121.3|9121.6|9120.1|192
1606246500000|2020-11-24 19:35:00|9121.7|9120.2|9120.2|9118.7|9121.9|9120.4|9119.7|9118.2|172
1606246800000|2020-11-24 19:40:00|9120.6|9119.1|9122.3|9120.8|9123.2|9121.7|9120.3|9118.8|176
1606247100000|2020-11-24 19:45:00|9122.1|9120.6|9122.8|9121.3|9123.6|9122.1|9122.1|9120.6|181
1606247400000|2020-11-24 19:50:00|9122.7|9121.2|9122.6|9121.1|9122.9|9121.4|9122|9120.5|86
1606247700000|2020-11-24 19:55:00|9122.5|9121|9120.9|9119.4|9122.8|9121.3|9119.2|9117.7|232
1606248000000|2020-11-24 20:00:00|9120.4|9118.9|9119.4|9117.9|9120.8|9119.3|9118.6|9117.1|239
1606248300000|2020-11-24 20:05:00|9119.3|9117.8|9118.9|9117.4|9119.4|9117.9|9118.5|9116.7|199
1606248600000|2020-11-24 20:10:00|9119|9117.5|9118.4|9116|9119.7|9117.8|9117.6|9115.6|195
1606248900000|2020-11-24 20:15:00|9118.5|9116.1|9117.9|9116.4|9118.5|9116.7|9116.7|9114.9|211
1606249200000|2020-11-24 20:20:00|9117.8|9116.3|9117|9115.5|9118|9116.4|9116.6|9115|203
1606249500000|2020-11-24 20:25:00|9116.9|9115.4|9117.6|9116.1|9118.7|9116.9|9116.7|9114.8|183
1606249800000|2020-11-24 20:30:00|9117.5|9116|9116.2|9114.7|9118.3|9116.6|9116.1|9114.6|206
1606250100000|2020-11-24 20:35:00|9116|9114.5|9115.7|9114.2|9117.3|9115.4|9114.8|9113|280
1606250400000|2020-11-24 20:40:00|9115.8|9114.3|9116.6|9115.1|9117.2|9115.4|9115.5|9113.7|252
1606250700000|2020-11-24 20:45:00|9116.5|9115|9115|9113.5|9117|9115.3|9114.9|9113.3|248
1606251000000|2020-11-24 20:50:00|9114.9|9113.4|9112.4|9110.9|9115.7|9113.7|9112.2|9110.5|294
1606251300000|2020-11-24 20:55:00|9112.3|9110.8|9111.6|9110.1|9113.1|9111.2|9111|9109.4|304
1606251600000|2020-11-24 21:00:00|9111.5|9110|9114.3|9112.8|9116|9114.2|9111.5|9110|267
1606251900000|2020-11-24 21:05:00|9114.8|9112.4|9112.2|9109.8|9114.8|9112.8|9111.7|9109.6|245
1606252200000|2020-11-24 21:10:00|9112.3|9109.9|9112.6|9111.1|9113.5|9111.5|9111.8|9109.7|303
1606252500000|2020-11-24 21:15:00|9112.7|9111.2|9113.3|9110.9|9113.3|9111.3|9112.6|9110.5|82
1606252800000|2020-11-24 21:20:00|9113.4|9111|9114.6|9112.2|9114.6|9112.6|9113.3|9110.9|90
1606253100000|2020-11-24 21:25:00|9113.9|9112.4|9114.1|9111.7|9114.6|9112.6|9112.9|9111|131
1606253400000|2020-11-24 21:30:00|9113.6|9112.1|9113.9|9111.5|9114.1|9112.1|9112.7|9110.9|110
1606253700000|2020-11-24 21:35:00|9114|9111.6|9113.1|9110.7|9114|9111.6|9112.9|9110.5|75
1606254000000|2020-11-24 21:40:00|9113|9110.6|9113.5|9111.1|9114|9111.7|9113|9110.6|73
1606254300000|2020-11-24 21:45:00|9113.3|9110.9|9111.6|9109.2|9113.4|9111|9111.6|9109.2|169
1606254600000|2020-11-24 21:50:00|9111.7|9109.3|9113.7|9111.3|9113.7|9111.3|9111.2|9108.8|181
1606254900000|2020-11-24 21:55:00|9113.6|9111.2|9113.9|9111.1|9113.9|9111.4|9112.8|9110.4|192
1606255200000|2020-11-24 22:00:00|9114.6|9110.8|9113.5|9109.7|9115.9|9111.8|9113.5|9109.1|39
1606255500000|2020-11-24 22:05:00|9112.6|9107.6|9111.3|9108.9|9114.4|9111|9109.6|9105.7|219
1606255800000|2020-11-24 22:10:00|9111.2|9108.8|9113.7|9109.6|9113.7|9109.9|9111.2|9107.6|182
1606256100000|2020-11-24 22:15:00|9113.3|9109.8|9117|9112|9117.1|9112.6|9113.2|9109.5|185
1606256400000|2020-11-24 22:20:00|9116.9|9112.2|9116.4|9112|9117.2|9112.6|9115.5|9111.2|133
1606256700000|2020-11-24 22:25:00|9116.9|9111.8|9116.4|9113.1|9117.2|9113.1|9115|9110.6|179
1606257000000|2020-11-24 22:30:00|9117|9112|9116.4|9111.4|9117.1|9112.4|9115|9111|192
1606257300000|2020-11-24 22:35:00|9116.5|9111.5|9115.7|9111.8|9117|9112.9|9115.2|9111.2|223
1606257600000|2020-11-24 22:40:00|9116|9112|9115.6|9112.2|9116.6|9112.5|9115.2|9111.3|235
1606257900000|2020-11-24 22:45:00|9115.5|9112.1|9114.5|9109.5|9116.1|9112.1|9113.8|9108.8|260
1606258200000|2020-11-24 22:50:00|9114.8|9109.8|9114.9|9109.9|9115.3|9110.3|9113.7|9108.7|229
1606258500000|2020-11-24 22:55:00|9115.1|9110.1|9113|9108.2|9115.3|9110.3|9111.2|9106.8|370
1606258800000|2020-11-24 23:00:00|9113.1|9108.7|9114|9111.6|9114.1|9111.7|9112|9108.7|243
1606259100000|2020-11-24 23:05:00|9113.9|9111.5|9113.7|9111.3|9114|9111.6|9113.2|9110.8|141
1606259400000|2020-11-24 23:10:00|9113.8|9111.4|9114.7|9112.3|9114.9|9112.5|9113.3|9110.9|132
1606259700000|2020-11-24 23:15:00|9114.6|9112.2|9115.5|9113.1|9115.9|9113.6|9114.5|9112.2|199
1606260000000|2020-11-24 23:20:00|9115.6|9113.2|9113.8|9111.4|9115.6|9113.2|9113.7|9111.3|148
1606260300000|2020-11-24 23:25:00|9113.7|9111.3|9113|9110.6|9113.8|9111.4|9112.4|9110|175
1606260600000|2020-11-24 23:30:00|9112.9|9110.5|9112.6|9110.2|9112.9|9110.7|9111.9|9109.9|175
1606260900000|2020-11-24 23:35:00|9112.7|9110.3|9112.5|9110.1|9113|9110.6|9111.7|9109.4|157
1606261200000|2020-11-24 23:40:00|9112.4|9110|9112.9|9110.5|9113.2|9110.8|9112|9109.9|162
1606261500000|2020-11-24 23:45:00|9112.7|9110.3|9111.5|9109.1|9112.8|9110.8|9110.9|9108.8|99
1606261800000|2020-11-24 23:50:00|9111.4|9109|9111.4|9109|9111.7|9109.6|9110.9|9108.8|86
1606262100000|2020-11-24 23:55:00|9111.5|9109.1|9110.7|9108.3|9111.5|9109.1|9110.3|9108.2|100
1606262400000|2020-11-25 00:00:00|9110.6|9108.2|9110.8|9108.4|9112.1|9109.7|9110.4|9108|131
1606262700000|2020-11-25 00:05:00|9110.7|9108.3|9109|9106.6|9111|9109|9108.6|9106.2|150
1606263000000|2020-11-25 00:10:00|9109.1|9106.7|9110.1|9107.7|9110.8|9108.5|9108.2|9106.3|154
1606263300000|2020-11-25 00:15:00|9110|9107.6|9108.9|9106.5|9110.1|9108|9107.4|9105.5|220
1606263600000|2020-11-25 00:20:00|9109|9106.6|9107.7|9105.3|9109|9107|9106.9|9104.9|222
1606263900000|2020-11-25 00:25:00|9107.5|9105.1|9108.8|9106.4|9108.8|9106.7|9107|9105.1|185
1606264200000|2020-11-25 00:30:00|9108.7|9106.3|9107.9|9106.4|9109.8|9107.6|9107.7|9105.9|115
1606264500000|2020-11-25 00:35:00|9107.8|9106.3|9107.8|9105.4|9108.7|9106.8|9107.1|9105.3|137
1606264800000|2020-11-25 00:40:00|9107.9|9105.5|9107.4|9105.9|9108.2|9106.1|9107|9105.1|174
1606265100000|2020-11-25 00:45:00|9107.3|9105.8|9107.9|9105.5|9108.1|9106.2|9107.3|9105.3|108
1606265400000|2020-11-25 00:50:00|9107.8|9105.4|9108|9105.6|9110.1|9108.1|9107.8|9105.4|214
1606265700000|2020-11-25 00:55:00|9108.1|9105.7|9108.1|9106.6|9109.5|9107.7|9107.9|9105.5|218
1606266000000|2020-11-25 01:00:00|9108.6|9106.2|9107.2|9105.7|9108.7|9106.7|9106.8|9105.1|269
1606266300000|2020-11-25 01:05:00|9107.1|9105.6|9106.5|9104.1|9107.4|9105.8|9104.3|9102.3|305
1606266600000|2020-11-25 01:10:00|9106.6|9104.2|9107.2|9104.8|9108.3|9106|9106|9104|185
1606266900000|2020-11-25 01:15:00|9107.3|9104.9|9108.9|9106.5|9109|9106.6|9105.5|9103.3|233
1606267200000|2020-11-25 01:20:00|9109|9106.6|9109.7|9107.3|9110.5|9108.7|9107.2|9105.4|296
1606267500000|2020-11-25 01:25:00|9109.9|9107.5|9109.6|9107.2|9109.9|9108.2|9108.8|9106.7|177
1606267800000|2020-11-25 01:30:00|9109|9107.5|9110.6|9108.2|9110.7|9108.6|9108.7|9107.2|167
1606268100000|2020-11-25 01:35:00|9110.7|9108.3|9109|9106.6|9110.7|9108.4|9108.1|9106.2|187
1606268400000|2020-11-25 01:40:00|9108.9|9106.5|9109.3|9106.9|9109.5|9107.3|9108.6|9106.4|166
1606268700000|2020-11-25 01:45:00|9109.1|9107.6|9108.5|9106.1|9110.2|9108.2|9108|9106|167
1606269000000|2020-11-25 01:50:00|9108.6|9106.2|9110.5|9108.1|9110.7|9108.3|9108.1|9105.7|206
1606269300000|2020-11-25 01:55:00|9110.6|9108.2|9110.7|9108.3|9111|9109|9109.7|9107.6|171
1606269600000|2020-11-25 02:00:00|9110.8|9108.4|9111.9|9110.4|9113.9|9112|9110.3|9108.2|274
1606269900000|2020-11-25 02:05:00|9112|9110.5|9110.6|9109.1|9113|9110.8|9110.5|9108.5|194
1606270200000|2020-11-25 02:10:00|9110.5|9109|9110|9107.6|9110.8|9109.2|9109.1|9107.2|284
1606270500000|2020-11-25 02:15:00|9109.5|9108|9108.9|9107.4|9110.4|9108.7|9108.9|9107|233
1606270800000|2020-11-25 02:20:00|9109|9107.5|9110.8|9108.4|9111.3|9109.3|9108.8|9107.1|205
1606271100000|2020-11-25 02:25:00|9110.7|9108.3|9111.6|9109.2|9111.7|9109.7|9110.4|9108.2|204
1606271400000|2020-11-25 02:30:00|9111.5|9109.1|9110.7|9108.3|9111.6|9109.6|9109.7|9107.5|202
1606271700000|2020-11-25 02:35:00|9110.8|9108.4|9109.8|9107.4|9110.9|9108.9|9108.6|9106.7|228
1606272000000|2020-11-25 02:40:00|9109.9|9107.5|9111.4|9109|9111.5|9109.5|9109.3|9107.3|142
1606272300000|2020-11-25 02:45:00|9111.3|9108.9|9110.8|9108.4|9111.4|9109.5|9110|9108|134
1606272600000|2020-11-25 02:50:00|9110.7|9108.3|9108.9|9106.5|9110.8|9108.7|9108|9106.3|187
1606272900000|2020-11-25 02:55:00|9108.8|9106.4|9109.6|9107.2|9110|9107.6|9107.2|9105.5|203
1606273200000|2020-11-25 03:00:00|9109.5|9107.1|9108.5|9107|9109.9|9107.8|9107.7|9105.6|353
1606273500000|2020-11-25 03:05:00|9108.9|9106.5|9108.8|9106.4|9109.1|9107.3|9107.7|9105.5|225
1606273800000|2020-11-25 03:10:00|9108.9|9106.5|9109.3|9107.8|9109.9|9108|9108.6|9106.5|288
1606274100000|2020-11-25 03:15:00|9109.8|9107.4|9110.1|9108.6|9110.6|9108.6|9108.7|9106.8|218
1606274400000|2020-11-25 03:20:00|9110|9108.5|9111|9108.6|9111.8|9109.9|9109.7|9108|263
1606274700000|2020-11-25 03:25:00|9110.6|9109.1|9111.4|9109|9111.9|9109.9|9110.4|9108.5|209
1606275000000|2020-11-25 03:30:00|9111.5|9109.1|9108.7|9106.3|9111.5|9109.4|9107.4|9105.5|327
1606275300000|2020-11-25 03:35:00|9108.6|9106.2|9108|9105.6|9110.1|9108.2|9107.6|9105.6|229
1606275600000|2020-11-25 03:40:00|9107.8|9106.3|9108.2|9105.8|9109.3|9107.5|9107.5|9105.6|325
1606275900000|2020-11-25 03:45:00|9108.1|9105.7|9108.3|9105.9|9108.4|9106.1|9107.1|9105|138
1606276200000|2020-11-25 03:50:00|9108.4|9106|9108.1|9105.7|9108.4|9106.1|9107.6|9105.5|127
1606276500000|2020-11-25 03:55:00|9108|9105.6|9109.3|9106.9|9109.8|9107.5|9108|9105.6|162
1606276800000|2020-11-25 04:00:00|9109.2|9106.8|9109.8|9107.4|9110|9108|9108.7|9106.7|167
1606277100000|2020-11-25 04:05:00|9109.7|9107.3|9110.6|9108.2|9110.7|9108.6|9108.9|9107|170
1606277400000|2020-11-25 04:10:00|9110.7|9108.3|9110.1|9108.6|9111.5|9109.5|9110|9108.1|197
1606277700000|2020-11-25 04:15:00|9110.2|9108.7|9110.4|9108.9|9111.3|9109.3|9110|9108.1|141
1606278000000|2020-11-25 04:20:00|9110.5|9109|9109.7|9107.3|9111.5|9109.5|9108.8|9106.8|234
1606278300000|2020-11-25 04:25:00|9109.6|9107.2|9107.5|9106|9109.7|9107.5|9107.4|9105.6|199
1606278600000|2020-11-25 04:30:00|9108|9105.6|9109.3|9106.9|9109.7|9107.8|9107.7|9105.6|187
1606278900000|2020-11-25 04:35:00|9109.2|9106.8|9109.3|9106.9|9109.7|9107.7|9108.7|9106.8|112
1606279200000|2020-11-25 04:40:00|9109.2|9106.8|9108.1|9106.6|9109.4|9107.4|9107.8|9105.9|128
1606279500000|2020-11-25 04:45:00|9108.2|9106.7|9108.4|9106|9108.7|9106.9|9107.6|9105.7|146
1606279800000|2020-11-25 04:50:00|9108.5|9106.1|9109.1|9106.7|9109.3|9107.4|9107.8|9105.9|136
1606280100000|2020-11-25 04:55:00|9109.2|9106.8|9109.3|9106.9|9109.7|9107.7|9108.7|9106.7|112
1606280400000|2020-11-25 05:00:00|9109.4|9107|9107.8|9106.3|9110.5|9108.6|9107.7|9105.9|215
1606280700000|2020-11-25 05:05:00|9108.3|9105.9|9108|9106.5|9109|9107|9107.6|9105.7|202
1606281000000|2020-11-25 05:10:00|9107.9|9106.4|9109.6|9107.2|9109.8|9107.9|9107.8|9106|175
1606281300000|2020-11-25 05:15:00|9109.4|9107|9108.6|9107.1|9110.3|9108.3|9108.5|9106.6|258
1606281600000|2020-11-25 05:20:00|9108.5|9107|9108.2|9106.7|9108.8|9107.1|9107.2|9105.2|253
1606281900000|2020-11-25 05:25:00|9108.3|9106.8|9108.9|9106.5|9109|9107|9107.9|9105.9|156
1606282200000|2020-11-25 05:30:00|9108.8|9106.4|9108.4|9106.9|9109.8|9107.8|9107.9|9106.1|230
1606282500000|2020-11-25 05:35:00|9108.3|9106.8|9108.5|9107|9109.2|9107.2|9107.9|9105.9|216
1606282800000|2020-11-25 05:40:00|9108.4|9106.9|9111.6|9109.2|9111.6|9109.7|9107.9|9105.9|198
1606283100000|2020-11-25 05:45:00|9111.7|9109.3|9112.5|9110.1|9112.7|9110.6|9110.2|9108.3|354
1606283400000|2020-11-25 05:50:00|9112.4|9110|9113.9|9111.5|9114|9112|9111.2|9109.2|345
1606283700000|2020-11-25 05:55:00|9113.8|9111.4|9113.5|9111.1|9114.6|9112.9|9112.5|9110.6|323
1606284000000|2020-11-25 06:00:00|9113.4|9111|9112.1|9109.7|9113.6|9111.5|9111|9108.8|343
1606284300000|2020-11-25 06:05:00|9112.2|9109.8|9112.9|9110.5|9113.1|9111.1|9111.2|9109.4|235
1606284600000|2020-11-25 06:10:00|9113|9110.6|9112.8|9111.3|9113.3|9111.4|9111.7|9109.7|161
1606284900000|2020-11-25 06:15:00|9113.2|9110.8|9115|9112.6|9115.7|9113.7|9112.9|9110.6|276
1606285200000|2020-11-25 06:20:00|9115.1|9112.7|9117.6|9115.2|9118|9116|9113.8|9111.9|284
1606285500000|2020-11-25 06:25:00|9117.5|9115.1|9118.4|9116|9119.3|9117.7|9117.2|9115.1|297
1606285800000|2020-11-25 06:30:00|9118.3|9115.9|9118.2|9115.8|9118.3|9116.4|9116.2|9114.5|265
1606286100000|2020-11-25 06:35:00|9117.7|9116.2|9118.2|9115.8|9119|9117.1|9116.3|9114.5|181
1606286400000|2020-11-25 06:40:00|9118.1|9115.7|9116.6|9114.2|9118.2|9116.2|9116.1|9114.1|195
1606286700000|2020-11-25 06:45:00|9116.7|9114.3|9116.5|9114.1|9117.3|9115.4|9115.5|9113.4|212
1606287000000|2020-11-25 06:50:00|9116.3|9113.9|9115.1|9113.6|9116.5|9114.4|9115.1|9113.2|203
1606287300000|2020-11-25 06:55:00|9115.3|9113.8|9116.5|9114.1|9116.8|9114.7|9114.6|9113|212
1606287600000|2020-11-25 07:00:00|9116.4|9114|9118.7|9116.3|9119.2|9117.2|9115.6|9113.5|313
1606287900000|2020-11-25 07:05:00|9118.4|9116.9|9113.8|9112.3|9118.4|9116.9|9113.7|9111.9|283
1606288200000|2020-11-25 07:10:00|9114|9112.5|9113.2|9110.8|9115.6|9114.1|9112.5|9110.6|366
1606288500000|2020-11-25 07:15:00|9113.1|9110.7|9112.3|9109.9|9114.3|9112.3|9111.4|9109.6|344
1606288800000|2020-11-25 07:20:00|9112.4|9110|9113.7|9111.3|9115.6|9113.8|9111|9109|334
1606289100000|2020-11-25 07:25:00|9113.8|9111.4|9113.9|9111.5|9114.6|9112.5|9112.5|9110.6|291
1606289400000|2020-11-25 07:30:00|9114|9111.6|9113|9110.6|9114.6|9112.8|9111.9|9110.4|243
1606289700000|2020-11-25 07:35:00|9112.9|9110.5|9106.1|9104.6|9114.5|9112.1|9105.6|9104|559
1606290000000|2020-11-25 07:40:00|9106|9104.5|9107|9105.5|9109.5|9107.4|9104.7|9103|493
1606290300000|2020-11-25 07:45:00|9106.9|9105.4|9107.4|9105|9108.8|9107|9105.1|9103.1|455
1606290600000|2020-11-25 07:50:00|9106.6|9105.1|9106.5|9104.1|9107.7|9106|9104.8|9103.3|467
1606290900000|2020-11-25 07:55:00|9106.4|9104|9108.1|9106.6|9109.7|9107.8|9105.8|9103.9|432
1606291200000|2020-11-25 08:00:00|9108.2|9106.7|9105.3|9102.9|9109.9|9108.1|9105.3|9102.9|637
1606291500000|2020-11-25 08:05:00|9105.2|9102.8|9104.6|9103.1|9106.4|9104.6|9102|9100.2|614
1606291800000|2020-11-25 08:10:00|9104.7|9103.2|9101.6|9099.2|9107.1|9105.5|9100.1|9098.2|785
1606292100000|2020-11-25 08:15:00|9101.5|9099.1|9105|9103.5|9105.5|9103.7|9100.4|9098|615
1606292400000|2020-11-25 08:20:00|9105.1|9103.6|9109.2|9107.7|9110.1|9108.4|9104.7|9103|743
1606292700000|2020-11-25 08:25:00|9109.5|9108|9114.4|9112.9|9115.8|9114.2|9108.2|9106.3|655
1606293000000|2020-11-25 08:30:00|9114.3|9112.8|9113.5|9111.1|9117.5|9115.2|9112.4|9110.7|667
1606293300000|2020-11-25 08:35:00|9113.6|9111.2|9120.3|9117.9|9120.7|9118.3|9112.9|9111|451
1606293600000|2020-11-25 08:40:00|9120.4|9118|9121.6|9119.2|9122.7|9120.8|9117.4|9115|764
1606293900000|2020-11-25 08:45:00|9121.5|9119.1|9121.1|9118.7|9121.9|9119.9|9118.1|9116.1|637
1606294200000|2020-11-25 08:50:00|9120.7|9119.2|9120.4|9118.9|9123.1|9121.1|9118.9|9117|711
1606294500000|2020-11-25 08:55:00|9120.5|9119|9119.3|9116.9|9122.7|9120.9|9116.8|9114.9|515
1606294800000|2020-11-25 09:00:00|9118.9|9117.4|9119.7|9118.2|9121.2|9119.2|9118.6|9116.6|490
1606295100000|2020-11-25 09:05:00|9120.2|9117.8|9116.5|9115|9120.5|9118.7|9116.4|9114.4|455
1606295400000|2020-11-25 09:10:00|9116.9|9114.5|9119.1|9116.7|9119.6|9117.5|9116.2|9114.2|605
1606295700000|2020-11-25 09:15:00|9118.8|9117.3|9122.6|9120.2|9123.3|9121.4|9118.7|9116.7|575
1606296000000|2020-11-25 09:20:00|9122.5|9120.1|9127.5|9126|9129.4|9127|9121.1|9119.2|593
1606296300000|2020-11-25 09:25:00|9127.4|9125.9|9126.2|9123.8|9131.1|9129.1|9125.3|9123.6|648
1606296600000|2020-11-25 09:30:00|9126.3|9123.9|9133.2|9131.7|9133.9|9132|9125.9|9123.5|556
1606296900000|2020-11-25 09:35:00|9133.1|9131.6|9135.8|9133.4|9135.9|9133.5|9131.2|9129.3|492
1606297200000|2020-11-25 09:40:00|9136.1|9133.7|9135.9|9133.5|9136.3|9134.4|9131.8|9129.9|384
1606297500000|2020-11-25 09:45:00|9135.8|9133.4|9131.3|9129.8|9140.3|9138.4|9130.9|9129|510
1606297800000|2020-11-25 09:50:00|9131.7|9129.3|9129.9|9128.4|9133.5|9132|9129.9|9128.3|549
1606298100000|2020-11-25 09:55:00|9130|9128.5|9123.5|9121.1|9130.1|9128.6|9123|9121.1|522
1606298400000|2020-11-25 10:00:00|9123.6|9121.2|9126|9124.5|9127.3|9125.4|9123.5|9121.1|460
1606298700000|2020-11-25 10:05:00|9125.9|9124.4|9121.7|9120.2|9126.6|9124.7|9121.3|9118.9|498
1606299000000|2020-11-25 10:10:00|9121.8|9120.3|9122.6|9121.1|9124.9|9123|9120.9|9118.7|438
1606299300000|2020-11-25 10:15:00|9122.5|9121|9124.7|9122.3|9125.7|9123.6|9122|9120.1|444
1606299600000|2020-11-25 10:20:00|9124.8|9122.4|9125.4|9123.9|9126.1|9124|9121.9|9119.9|383
1606299900000|2020-11-25 10:25:00|9125.5|9124|9124.5|9123|9126.3|9124.6|9123.4|9121.9|531
1606300200000|2020-11-25 10:30:00|9124.6|9123.1|9121.2|9118.8|9125.5|9123.9|9120.7|9118.8|484
1606300500000|2020-11-25 10:35:00|9121.3|9118.9|9119.4|9117.9|9121.7|9119.6|9118.4|9116.5|466
1606300800000|2020-11-25 10:40:00|9119.8|9118.3|9124.1|9121.7|9124.5|9122.5|9119.8|9118.3|392
1606301100000|2020-11-25 10:45:00|9124|9122.6|9118.4|9116.9|9124.5|9122.6|9118|9116.3|480
1606301400000|2020-11-25 10:50:00|9118.3|9116.8|9118.7|9116.3|9121.5|9119.9|9118.1|9116|441
1606301700000|2020-11-25 10:55:00|9118.6|9116.2|9122.3|9119.9|9123.8|9121.7|9117.7|9116.1|540
1606302000000|2020-11-25 11:00:00|9121.9|9120.4|9121|9119.5|9122.2|9120.7|9116.8|9114.9|493
1606302300000|2020-11-25 11:05:00|9120.9|9119.4|9124.5|9123|9126.6|9124.7|9120.7|9118.8|582
1606302600000|2020-11-25 11:10:00|9124.4|9122.9|9122.2|9119.8|9127.3|9125.2|9122|9119.6|545
1606302900000|2020-11-25 11:15:00|9122.3|9119.9|9122.3|9119.9|9122.7|9120.4|9119.8|9117.9|434
1606303200000|2020-11-25 11:20:00|9122.4|9120|9124.3|9121.9|9124.3|9121.9|9119.3|9117.5|515
1606303500000|2020-11-25 11:25:00|9124.4|9122|9127.9|9125.5|9128|9126|9123.7|9121.7|386
1606303800000|2020-11-25 11:30:00|9128.1|9125.7|9123|9121.5|9129.6|9127.8|9123|9121.2|448
1606304100000|2020-11-25 11:35:00|9123.1|9121.6|9123.2|9121.7|9125.2|9122.9|9122|9120.2|417
1606304400000|2020-11-25 11:40:00|9123.3|9121.8|9122.6|9120.2|9124.5|9122.8|9121.9|9120.1|388
1606304700000|2020-11-25 11:45:00|9122.5|9120.1|9125.6|9123.2|9125.9|9124.1|9121.1|9119.1|405
1606305000000|2020-11-25 11:50:00|9125.7|9123.3|9126.1|9123.7|9127.6|9125.7|9125|9122.9|409
1606305300000|2020-11-25 11:55:00|9126.2|9123.8|9128.4|9126|9128.7|9126.4|9125.7|9123.6|297
1606305600000|2020-11-25 12:00:00|9128.3|9125.9|9126.8|9125.3|9129.1|9127.2|9124.6|9123|343
1606305900000|2020-11-25 12:05:00|9127|9125.5|9127.8|9126.3|9129.3|9127.3|9126.3|9124.6|373
1606306200000|2020-11-25 12:10:00|9127.7|9126.2|9126.3|9123.9|9128.3|9126.3|9124.5|9123|356
1606306500000|2020-11-25 12:15:00|9126.2|9123.8|9121.5|9120|9126.4|9124.7|9121.1|9119.2|338
1606306800000|2020-11-25 12:20:00|9121.6|9120.1|9119.4|9117.9|9122.6|9121.1|9118.4|9116.4|307
1606307100000|2020-11-25 12:25:00|9119.5|9118|9115.4|9113|9120|9118.4|9113.9|9112.4|442
1606307400000|2020-11-25 12:30:00|9115.5|9113.1|9117.6|9116.1|9119.6|9117.4|9114.9|9113|360
1606307700000|2020-11-25 12:35:00|9117.7|9116.2|9114.8|9113.3|9118.6|9116.5|9114.2|9112.7|297
1606308000000|2020-11-25 12:40:00|9114.7|9113.2|9114.3|9112.8|9115.7|9113.9|9113.4|9111.5|353
1606308300000|2020-11-25 12:45:00|9114.4|9112.9|9112.1|9110.6|9114.6|9113|9111.3|9109.6|393
1606308600000|2020-11-25 12:50:00|9112.2|9110.7|9114.1|9112.6|9116.7|9114.9|9111.3|9109.7|480
1606308900000|2020-11-25 12:55:00|9114|9112.5|9111.7|9110.2|9115.2|9113.4|9110.9|9109|529
1606309200000|2020-11-25 13:00:00|9111.8|9110.3|9111.6|9109.2|9113.2|9111.2|9110.3|9108.8|412
1606309500000|2020-11-25 13:05:00|9111.7|9109.3|9109.8|9107.4|9111.9|9109.9|9109|9106.7|352
1606309800000|2020-11-25 13:10:00|9109.9|9107.5|9113.9|9111.5|9113.9|9112|9109.3|9107.3|273
1606310100000|2020-11-25 13:15:00|9113.5|9112|9111.8|9110.3|9113.9|9112.1|9109.2|9107.2|402
1606310400000|2020-11-25 13:20:00|9111.7|9110.2|9106.8|9104.4|9112.2|9110.2|9106.3|9104.3|418
1606310700000|2020-11-25 13:25:00|9106.5|9105|9107.2|9104.8|9109.7|9107.3|9105.5|9103.5|401
1606311000000|2020-11-25 13:30:00|9107.3|9104.9|9104.4|9102.9|9108.3|9105.9|9102.1|9099.7|634
1606311300000|2020-11-25 13:35:00|9104.3|9102.8|9103.6|9102.1|9107|9105.4|9102.8|9101|605
1606311600000|2020-11-25 13:40:00|9104|9101.6|9107.9|9106.4|9108.8|9106.9|9103.3|9101.4|604
1606311900000|2020-11-25 13:45:00|9107.8|9106.3|9110.6|9109.1|9112.2|9110.3|9106.8|9105.3|576
1606312200000|2020-11-25 13:50:00|9110.7|9109.2|9109.8|9108.3|9111.3|9109.2|9108.5|9106.4|502
1606312500000|2020-11-25 13:55:00|9109.7|9108.2|9106.8|9105.3|9110.8|9108.9|9105.1|9103.2|535
1606312800000|2020-11-25 14:00:00|9107.1|9104.7|9104.8|9102.4|9109.9|9108.3|9104.2|9102.2|543
1606313100000|2020-11-25 14:05:00|9104.9|9102.5|9105.4|9103.9|9107.7|9105.8|9104.6|9102.4|477
1606313400000|2020-11-25 14:10:00|9105.5|9104|9107.4|9105|9108.4|9106.5|9103.7|9102|499
1606313700000|2020-11-25 14:15:00|9107.2|9104.8|9107.5|9105.1|9109.7|9108.1|9105.7|9103.9|540
1606314000000|2020-11-25 14:20:00|9107.6|9105.2|9109.7|9108.2|9111.7|9109.9|9107.4|9105.1|404
1606314300000|2020-11-25 14:25:00|9109.8|9108.3|9110.7|9109.2|9113.1|9111.2|9109.5|9108|498
1606314600000|2020-11-25 14:30:00|9110.9|9109.4|9111.5|9109.1|9113.3|9111.2|9106.8|9105|758
1606314900000|2020-11-25 14:35:00|9111.3|9108.9|9107.9|9106.4|9112.4|9110.2|9107.9|9106.4|493
1606315200000|2020-11-25 14:40:00|9107.8|9106.3|9100.9|9099.4|9108.1|9106.6|9099.3|9097.4|580
1606315500000|2020-11-25 14:45:00|9101|9099.5|9095.3|9093.8|9101.2|9099.5|9094.7|9092.6|682
1606315800000|2020-11-25 14:50:00|9095.1|9093.6|9098.1|9096.6|9098.3|9096.6|9091.6|9089.6|713
1606316100000|2020-11-25 14:55:00|9098.4|9096|9101.1|9098.7|9101.1|9099|9098.1|9095.9|553
1606316400000|2020-11-25 15:00:00|9101|9098.6|9104.5|9103|9105.4|9103.6|9100.2|9097.8|515
1606316700000|2020-11-25 15:05:00|9104.9|9102.5|9107.6|9105.2|9109.3|9107.8|9103.4|9101.7|575
1606317000000|2020-11-25 15:10:00|9107.7|9105.3|9105.8|9104.3|9108.3|9106.4|9103.9|9102.1|557
1606317300000|2020-11-25 15:15:00|9105.9|9104.4|9105.3|9103.8|9107.5|9105.5|9103.4|9101.9|552
1606317600000|2020-11-25 15:20:00|9105.4|9103.9|9102.5|9101|9105.4|9103.9|9100.7|9098.7|516
1606317900000|2020-11-25 15:25:00|9102.1|9100.6|9100.6|9098.2|9102.1|9100.6|9097.7|9095.6|495
1606318200000|2020-11-25 15:30:00|9100.1|9098.6|9097.5|9096|9100.9|9098.8|9097|9095.2|638
1606318500000|2020-11-25 15:35:00|9097.6|9096.1|9088.8|9087.3|9098.3|9096.6|9088.1|9085.9|765
1606318800000|2020-11-25 15:40:00|9088.9|9087.4|9082.5|9081|9091.4|9089.9|9081.4|9079.4|787
1606319100000|2020-11-25 15:45:00|9083|9080.6|9085.7|9084.2|9086.9|9085.2|9080.5|9078.1|741
1606319400000|2020-11-25 15:50:00|9085.8|9084.3|9086.6|9085.1|9087|9085.2|9080.9|9079.4|558
1606319700000|2020-11-25 15:55:00|9087.1|9084.7|9097.6|9096.1|9101.1|9099.1|9086.5|9084.7|847
1606320000000|2020-11-25 16:00:00|9097.5|9096|9093.8|9092.3|9097.9|9096.1|9092.7|9090.7|825
1606320300000|2020-11-25 16:05:00|9093.9|9092.4|9094.5|9093|9097.4|9095.4|9091.3|9089.2|578
1606320600000|2020-11-25 16:10:00|9094.6|9093.1|9090.5|9089|9096.6|9094.6|9090.4|9088.6|475
1606320900000|2020-11-25 16:15:00|9090.2|9088.7|9091.2|9088.8|9092.7|9090.8|9088.1|9086.6|453
1606321200000|2020-11-25 16:20:00|9091|9088.6|9090.4|9088|9096.4|9094.4|9089.2|9087.3|465
1606321500000|2020-11-25 16:25:00|9090.7|9088.3|9091.3|9088.9|9092.8|9090.8|9090|9087.7|475
1606321800000|2020-11-25 16:30:00|9091.6|9089.2|9097.1|9095.6|9097.8|9096|9091|9089.2|464
1606322100000|2020-11-25 16:35:00|9097.2|9095.7|9092.6|9090.2|9097.8|9095.7|9091.4|9089.2|499
1606322400000|2020-11-25 16:40:00|9092.5|9090.1|9094.2|9091.8|9094.3|9092.3|9091.2|9089.1|392
1606322700000|2020-11-25 16:45:00|9094.1|9091.7|9090.7|9088.3|9095.1|9093.2|9090.3|9088.3|312
1606323000000|2020-11-25 16:50:00|9090.8|9088.4|9091.4|9089.9|9092.4|9090.6|9089.8|9087.8|371
1606323300000|2020-11-25 16:55:00|9091.3|9089.8|9091.3|9089.8|9093.8|9092.3|9090.5|9089|350
1606323600000|2020-11-25 17:00:00|9091.2|9089.7|9089.2|9086.8|9091.3|9089.8|9086.7|9085.1|410
1606323900000|2020-11-25 17:05:00|9089.3|9086.9|9088.9|9086.5|9089.3|9087.4|9086.4|9084.5|400
1606324200000|2020-11-25 17:10:00|9088.5|9087|9088.7|9086.3|9089.4|9087.6|9086.4|9084.9|296
1606324500000|2020-11-25 17:15:00|9088.6|9086.2|9085.2|9083.7|9089|9087.5|9085.2|9083.6|259
1606324800000|2020-11-25 17:20:00|9085.3|9083.8|9083.8|9082.3|9085.9|9084.3|9083.3|9081.3|341
1606325100000|2020-11-25 17:25:00|9083.9|9082.4|9082.7|9081.2|9084.7|9082.9|9082|9080.3|294
1606325400000|2020-11-25 17:30:00|9082.6|9081.1|9083|9081.5|9083.5|9081.7|9081.7|9080|296
1606325700000|2020-11-25 17:35:00|9083.5|9081.1|9081.8|9080.3|9083.5|9081.3|9080.3|9078.6|286
1606326000000|2020-11-25 17:40:00|9081.9|9080.4|9083.8|9081.4|9084.5|9082.6|9080.9|9079|273
1606326300000|2020-11-25 17:45:00|9083.9|9081.5|9081.3|9079.8|9084.3|9082.4|9081.2|9079.4|234
1606326600000|2020-11-25 17:50:00|9080.9|9078.9|9079.8|9078.3|9081.8|9079.9|9079.4|9077.7|167
1606326900000|2020-11-25 17:55:00|9079.7|9078.2|9082|9080.5|9083.5|9081.7|9079.4|9077.9|327
1606327200000|2020-11-25 18:00:00|9082.1|9080.6|9081.2|9079.7|9082.5|9080.9|9080.6|9079.1|251
1606327500000|2020-11-25 18:05:00|9081.1|9079.6|9079.8|9077.4|9082.4|9080.7|9078.9|9077.1|281
1606327800000|2020-11-25 18:10:00|9079.4|9077.9|9081.3|9079.8|9081.8|9079.8|9078.8|9077.1|271
1606328100000|2020-11-25 18:15:00|9081.1|9079.6|9083.2|9081.7|9083.3|9081.8|9080.8|9079.1|229
1606328400000|2020-11-25 18:20:00|9083.1|9081.6|9084.9|9083.4|9085.1|9083.5|9082.9|9081.2|267
1606328700000|2020-11-25 18:25:00|9085|9083.5|9087.7|9086.2|9087.8|9086.3|9084.5|9082.5|251
1606329000000|2020-11-25 18:30:00|9087.6|9086.1|9085|9083.5|9087.6|9086.1|9083.9|9082|254
1606329300000|2020-11-25 18:35:00|9085.1|9083.6|9087|9085.5|9087.3|9085.6|9084.8|9083.2|269
1606329600000|2020-11-25 18:40:00|9087.1|9085.6|9086.7|9085.2|9088.5|9087|9086.7|9085|254
1606329900000|2020-11-25 18:45:00|9086.8|9085.3|9084|9082.5|9088|9086.2|9083.9|9082.4|239
1606330200000|2020-11-25 18:50:00|9083.9|9082.4|9084|9082.5|9084.7|9082.9|9082.1|9080.6|209
1606330500000|2020-11-25 18:55:00|9084.2|9082.7|9084.5|9080.1|9086.8|9084|9084.1|9079.5|298
1606330800000|2020-11-25 19:00:00|9084|9080.2|9084.4|9082|9087.7|9085.7|9081.3|9078.8|515
1606331100000|2020-11-25 19:05:00|9084.3|9081.9|9085.9|9084.4|9086.5|9085|9083.3|9080.9|357
1606331400000|2020-11-25 19:10:00|9086|9084.5|9088.5|9087|9089.6|9087.8|9085.9|9084.4|341
1606331700000|2020-11-25 19:15:00|9088.4|9086.9|9086.7|9084.3|9088.6|9087.1|9085.4|9083.8|279
1606332000000|2020-11-25 19:20:00|9086.2|9084.7|9085.6|9084.1|9087.4|9085.5|9084.9|9083.1|260
1606332300000|2020-11-25 19:25:00|9085.5|9084|9086.2|9084.7|9086.4|9084.9|9084.4|9082.6|224
1606332600000|2020-11-25 19:30:00|9086.1|9084.6|9083.7|9082.2|9086.1|9084.6|9083.2|9081.5|181
1606332900000|2020-11-25 19:35:00|9083.4|9081.9|9082.8|9081.3|9083.7|9082.2|9082.5|9081|179
1606333200000|2020-11-25 19:40:00|9083|9081.5|9085.4|9083.9|9086.5|9085|9082.8|9081.3|265
1606333500000|2020-11-25 19:45:00|9085.3|9083.8|9084|9082.5|9085.5|9084|9083.3|9081.3|225
1606333800000|2020-11-25 19:50:00|9084.1|9082.6|9082.7|9081.2|9084.5|9082.8|9082.3|9080.5|208
1606334100000|2020-11-25 19:55:00|9082.8|9081.3|9086.5|9085|9087.2|9085.5|9082.5|9081|319
1606334400000|2020-11-25 20:00:00|9086.7|9085.2|9084.9|9083.4|9087.7|9085.8|9084.8|9083|218
1606334700000|2020-11-25 20:05:00|9084.8|9083.3|9086.3|9084.8|9086.8|9085|9084.8|9083.3|152
1606335000000|2020-11-25 20:10:00|9086.2|9084.7|9083.3|9081.8|9086.4|9084.7|9083.1|9081.2|217
1606335300000|2020-11-25 20:15:00|9083.2|9081.7|9083.8|9081.4|9084.4|9082.5|9083|9081.1|217
1606335600000|2020-11-25 20:20:00|9083.7|9081.3|9081.5|9080|9083.8|9081.8|9081.1|9079.5|213
1606335900000|2020-11-25 20:25:00|9081.6|9080.1|9079.1|9077.6|9082.6|9080.7|9078.9|9077|265
1606336200000|2020-11-25 20:30:00|9079.4|9077.9|9081.6|9080.1|9082.5|9081|9079.3|9077.3|316
1606336500000|2020-11-25 20:35:00|9081.5|9080|9083|9081.5|9083.7|9082|9081.5|9079.9|234
1606336800000|2020-11-25 20:40:00|9082.9|9081.4|9082.2|9080.7|9083.3|9081.4|9081.4|9079.5|211
1606337100000|2020-11-25 20:45:00|9082.3|9080.8|9082.5|9081|9083.7|9081.8|9081.9|9080.1|147
1606337400000|2020-11-25 20:50:00|9082.4|9080.9|9081|9079.5|9083|9081.2|9081|9079.1|228
1606337700000|2020-11-25 20:55:00|9081.1|9079.6|9081|9078.6|9081.9|9080|9079.5|9077.6|228
1606338000000|2020-11-25 21:00:00|9080.9|9078.5|9082.4|9080|9083.3|9081.1|9080.5|9078.5|143
1606338300000|2020-11-25 21:05:00|9081.6|9080.1|9083.3|9080.9|9083.4|9081|9081.6|9079.5|92
1606338600000|2020-11-25 21:10:00|9083.4|9081|9084.5|9082.1|9084.7|9082.7|9082.7|9080.8|87
1606338900000|2020-11-25 21:15:00|9084.4|9082|9083.4|9081|9084.6|9082.2|9082.9|9080.8|72
1606339200000|2020-11-25 21:20:00|9083.3|9080.9|9082.5|9080.1|9083.4|9081.4|9081.9|9080|70
1606339500000|2020-11-25 21:25:00|9082.6|9080.2|9082.5|9080.1|9082.8|9080.4|9081.7|9079.6|109
1606339800000|2020-11-25 21:30:00|9082.4|9080|9082.7|9080.3|9083.4|9081.3|9082.4|9080|77
1606340100000|2020-11-25 21:35:00|9082.4|9080.9|9084.3|9082.8|9084.6|9082.8|9082.4|9080.4|154
1606340400000|2020-11-25 21:40:00|9084.6|9082.2|9085.9|9083.5|9086|9083.6|9084.6|9082.2|82
1606340700000|2020-11-25 21:45:00|9086|9083.6|9085.9|9083.5|9086.1|9083.7|9085.7|9083.3|72
1606341000000|2020-11-25 21:50:00|9086|9083.6|9085.6|9083.2|9086.8|9084.4|9085.5|9083.1|132
1606341300000|2020-11-25 21:55:00|9085.5|9083.1|9085.8|9080.8|9086.3|9083.2|9084.4|9080.8|217
1606341600000|2020-11-25 22:00:00|9086.3|9081.3|9086.9|9081.9|9087.3|9082.3|9084.7|9080.3|38
1606341900000|2020-11-25 22:05:00|9086.8|9082|9088.3|9083.3|9090.6|9085.6|9086|9081|185
1606342200000|2020-11-25 22:10:00|9088.4|9083.4|9089.9|9084.9|9091.1|9086.1|9086.8|9081.8|266
1606342500000|2020-11-25 22:15:00|9088.8|9083.8|9088.4|9083.4|9091.8|9086.8|9087.7|9082.7|272
1606342800000|2020-11-25 22:20:00|9088.5|9083.5|9088.2|9083.2|9090.4|9085.4|9086.9|9081.9|254
1606343100000|2020-11-25 22:25:00|9088.1|9083.1|9090.2|9085.2|9091.6|9086.6|9084|9079|202
1606343400000|2020-11-25 22:30:00|9089.5|9084.5|9088|9083|9092|9087|9086.7|9081.7|372
1606343700000|2020-11-25 22:35:00|9088.1|9083.1|9088.5|9083.5|9089.4|9084.4|9086.5|9081.5|316
1606344000000|2020-11-25 22:40:00|9088.6|9083.6|9087.3|9082.3|9089.2|9084.2|9086.3|9081.3|331
1606344300000|2020-11-25 22:45:00|9087.4|9082.4|9086.3|9081.3|9089.9|9084.9|9084.7|9079.7|498
1606344600000|2020-11-25 22:50:00|9086.4|9081.4|9086.1|9081.1|9087.6|9082.6|9085.4|9080.4|353
1606344900000|2020-11-25 22:55:00|9086.2|9081.2|9087.1|9082.1|9088.9|9083.9|9085.6|9080.6|409
1606345200000|2020-11-25 23:00:00|9086.8|9081.8|9083.8|9080|9086.8|9081.8|9082.3|9078.4|640
1606345500000|2020-11-25 23:05:00|9083.3|9079.3|9082.5|9079.7|9084|9080.3|9081.4|9077.9|328
1606345800000|2020-11-25 23:10:00|9082.4|9079.6|9081.9|9079.5|9082.8|9079.7|9081.5|9078.5|155
1606346100000|2020-11-25 23:15:00|9082.2|9079.8|9082.7|9080.3|9083.4|9080.6|9082|9079.1|207
1606346400000|2020-11-25 23:20:00|9082.8|9080.4|9082.6|9080.2|9083.2|9080.8|9082.5|9080.1|128
1606346700000|2020-11-25 23:25:00|9082.7|9080.3|9082.6|9080.2|9082.9|9080.5|9082.5|9080.1|129
1606347000000|2020-11-25 23:30:00|9082.7|9080.3|9082.9|9080.5|9083|9080.6|9082.4|9080|74
1606347300000|2020-11-25 23:35:00|9082.8|9080.4|9082.6|9080.2|9083|9080.6|9082.4|9080|116
1606347600000|2020-11-25 23:40:00|9083|9080.6|9083.1|9080.7|9083.5|9081.1|9082.9|9080.5|132
1606347900000|2020-11-25 23:45:00|9083|9080.6|9083.6|9081.2|9083.6|9081.2|9083|9080.6|114
1606348200000|2020-11-25 23:50:00|9083.5|9081.1|9083.6|9081.2|9083.8|9081.4|9083.4|9081|66
1606348500000|2020-11-25 23:55:00|9083.7|9081.3|9083.7|9081.3|9083.7|9081.3|9083.5|9081.1|49
1606348800000|2020-11-26 00:00:00|9083.6|9081.2|9079.4|9077|9083.7|9081.3|9078.5|9076.1|110
1606349100000|2020-11-26 00:05:00|9079.5|9077.1|9079.5|9077.1|9079.9|9077.5|9079.3|9076.9|144
1606349400000|2020-11-26 00:10:00|9079.4|9077|9076.9|9074.5|9079.4|9077|9076.8|9074.4|155
1606349700000|2020-11-26 00:15:00|9076.8|9074.4|9075.1|9072.7|9077.1|9074.7|9074.3|9072.1|124
1606350000000|2020-11-26 00:20:00|9075.3|9072.9|9076.1|9073.7|9076.5|9074.6|9074.7|9072.8|185
1606350300000|2020-11-26 00:25:00|9075.9|9073.5|9076.1|9073.7|9076.2|9073.8|9075.3|9072.9|110
1606350600000|2020-11-26 00:30:00|9076|9073.6|9075.3|9072.9|9076.2|9073.8|9074.1|9071.7|122
1606350900000|2020-11-26 00:35:00|9075.4|9073|9076.6|9074.2|9076.6|9074.2|9075.2|9072.8|110
1606351200000|2020-11-26 00:40:00|9076.5|9074.1|9075.7|9073.3|9076.9|9074.9|9075.7|9073.3|115
1606351500000|2020-11-26 00:45:00|9075.8|9073.4|9076.2|9073.8|9076.3|9074.2|9074.9|9072.8|127
1606351800000|2020-11-26 00:50:00|9076.1|9073.7|9077|9074.6|9077.1|9075|9075.1|9073.1|151
1606352100000|2020-11-26 00:55:00|9077.1|9074.7|9076.5|9074.1|9077.2|9075.1|9075.4|9073|193
1606352400000|2020-11-26 01:00:00|9076.6|9074.2|9075.6|9073.2|9076.6|9074.8|9074.4|9072|229
1606352700000|2020-11-26 01:05:00|9075.5|9073.1|9077.2|9074.8|9077.7|9075.6|9075.5|9073.1|217
1606353000000|2020-11-26 01:10:00|9077.1|9074.7|9077.1|9074.7|9077.6|9075.4|9076.2|9074.1|159
1606353300000|2020-11-26 01:15:00|9077|9074.6|9076.1|9074.6|9077.4|9075.3|9075.9|9074|156
1606353600000|2020-11-26 01:20:00|9076.5|9074.1|9076.3|9074.8|9077.1|9075.2|9075.9|9074|109
1606353900000|2020-11-26 01:25:00|9076.4|9074.9|9076.9|9074.5|9077.1|9075.1|9075.9|9074|144
1606354200000|2020-11-26 01:30:00|9077|9074.6|9076.9|9074.5|9077.5|9075.4|9076.5|9074.3|103
1606354500000|2020-11-26 01:35:00|9077|9074.6|9075.5|9073.1|9077.2|9074.8|9074.7|9072.7|220
1606354800000|2020-11-26 01:40:00|9075.6|9073.2|9076.3|9073.9|9076.7|9074.7|9075.4|9073|113
1606355100000|2020-11-26 01:45:00|9076.2|9073.8|9075.9|9073.5|9076.5|9074.5|9075.7|9073.5|145
1606355400000|2020-11-26 01:50:00|9075.5|9073.1|9076|9073.6|9076.4|9074.5|9075.2|9072.8|146
1606355700000|2020-11-26 01:55:00|9075.5|9074|9075.8|9073.4|9076.1|9074.1|9074.9|9072.9|168
1606356000000|2020-11-26 02:00:00|9075.9|9073.5|9076.4|9074|9076.8|9074.8|9075.5|9073.1|170
1606356300000|2020-11-26 02:05:00|9076.5|9074.1|9075.2|9072.8|9076.5|9074.5|9074.4|9072.1|132
1606356600000|2020-11-26 02:10:00|9075.1|9072.7|9075.2|9073.7|9075.9|9073.8|9074.9|9072.6|116
1606356900000|2020-11-26 02:15:00|9075.3|9073.8|9075.2|9073.7|9076.8|9074.9|9075.2|9072.9|117
1606357200000|2020-11-26 02:20:00|9075.3|9073.8|9075.2|9072.8|9075.6|9073.8|9074.3|9072.4|157
1606357500000|2020-11-26 02:25:00|9075.1|9072.7|9075.7|9073.3|9075.7|9073.6|9074.4|9072.6|142
1606357800000|2020-11-26 02:30:00|9075.4|9073.9|9075.8|9073.4|9075.9|9074|9074.4|9072.6|230
1606358100000|2020-11-26 02:35:00|9075.9|9073.5|9074.6|9072.2|9075.9|9074|9074|9072|169
1606358400000|2020-11-26 02:40:00|9074|9072.5|9074|9071.6|9075.1|9073.1|9073.3|9071.4|141
1606358700000|2020-11-26 02:45:00|9074.1|9071.7|9073|9071.5|9074.6|9072.4|9072.8|9070.9|152
1606359000000|2020-11-26 02:50:00|9072.9|9071.4|9072|9070.5|9073.4|9071.6|9071.9|9069.8|164
1606359300000|2020-11-26 02:55:00|9072.1|9069.7|9070.9|9069.4|9072.1|9070.1|9070.7|9068.7|145
1606359600000|2020-11-26 03:00:00|9070.8|9069.3|9071.6|9069.2|9072|9070|9070.8|9068.8|182
1606359900000|2020-11-26 03:05:00|9071.7|9069.3|9070.9|9068.5|9071.8|9069.8|9070|9067.8|142
1606360200000|2020-11-26 03:10:00|9070.8|9068.4|9072.7|9070.3|9072.7|9070.8|9070.3|9068.3|199
1606360500000|2020-11-26 03:15:00|9072.6|9070.2|9071.3|9069.8|9072.7|9070.7|9070.8|9069|161
1606360800000|2020-11-26 03:20:00|9071.4|9069.9|9071.3|9069.8|9072|9070.3|9070.9|9069|133
1606361100000|2020-11-26 03:25:00|9071.4|9069.9|9071.9|9069.5|9071.9|9070|9070.8|9068.9|120
1606361400000|2020-11-26 03:30:00|9071.8|9069.4|9072|9070.5|9072.8|9070.8|9071.2|9069.2|166
1606361700000|2020-11-26 03:35:00|9072.1|9070.6|9072.6|9070.2|9073.3|9071.2|9071.9|9070.1|134
1606362000000|2020-11-26 03:40:00|9072.5|9070.1|9072.6|9070.2|9072.8|9070.4|9072.4|9070|44
1606362300000|2020-11-26 03:45:00|9072.7|9070.3|9074.2|9071.8|9074.5|9072.5|9072.5|9070.1|147
1606362600000|2020-11-26 03:50:00|9074.3|9071.9|9073.7|9071.3|9074.4|9072.5|9073.3|9071.2|128
1606362900000|2020-11-26 03:55:00|9073.6|9071.2|9073.8|9071.4|9074.1|9072.1|9073.3|9071.2|81
1606363200000|2020-11-26 04:00:00|9073.7|9071.3|9071.4|9069|9073.7|9071.5|9071.1|9068.7|139
1606363500000|2020-11-26 04:05:00|9071.3|9068.9|9072.2|9069.8|9072.2|9070.1|9070.7|9068.6|167
1606363800000|2020-11-26 04:10:00|9072.1|9069.7|9072.1|9070.6|9072.8|9070.7|9071.1|9069.1|132
1606364100000|2020-11-26 04:15:00|9072.2|9070.7|9072.8|9071.3|9073.2|9071.4|9072|9070.2|126
1606364400000|2020-11-26 04:20:00|9072.9|9071.4|9073|9071.5|9073.4|9071.6|9072.5|9070.5|122
1606364700000|2020-11-26 04:25:00|9072.9|9071.4|9072.2|9070.7|9073.7|9071.9|9072|9070.1|103
1606365000000|2020-11-26 04:30:00|9072.4|9070.9|9072|9070.5|9073|9071|9071.8|9070|188
1606365300000|2020-11-26 04:35:00|9072.4|9070|9072.1|9069.7|9072.5|9070.6|9071.3|9069.3|135
1606365600000|2020-11-26 04:40:00|9072|9069.6|9071.7|9069.3|9072.1|9070.3|9070.9|9069.2|97
1606365900000|2020-11-26 04:45:00|9071.8|9069.4|9071.9|9069.5|9072.5|9070.5|9071.2|9069.3|97
1606366200000|2020-11-26 04:50:00|9071.8|9069.4|9072|9069.6|9072.1|9069.9|9071.1|9069.2|94
1606366500000|2020-11-26 04:55:00|9072.1|9069.7|9071.9|9070.4|9073.4|9071.1|9070.7|9068.3|221
1606366800000|2020-11-26 05:00:00|9071.8|9070.3|9070.3|9067.9|9073.9|9072|9069.9|9067.8|227
1606367100000|2020-11-26 05:05:00|9070.4|9068|9072.6|9070.2|9072.7|9070.5|9070|9067.9|127
1606367400000|2020-11-26 05:10:00|9072.5|9070.1|9072.6|9070.2|9072.7|9070.6|9071.9|9069.7|84
1606367700000|2020-11-26 05:15:00|9072.8|9070.4|9072|9069.6|9072.9|9070.6|9071.7|9069.5|119
1606368000000|2020-11-26 05:20:00|9071.9|9069.5|9070.9|9068.5|9072.2|9070.2|9070.3|9068.1|125
1606368300000|2020-11-26 05:25:00|9071|9068.6|9068.6|9067.1|9071|9068.9|9068.5|9066.8|203
1606368600000|2020-11-26 05:30:00|9068.7|9067.2|9070.3|9067.9|9070.5|9068.5|9068.2|9066.3|210
1606368900000|2020-11-26 05:35:00|9070.2|9067.8|9069.6|9067.2|9070.3|9067.9|9068.6|9066.6|205
1606369200000|2020-11-26 05:40:00|9069.4|9067|9070.7|9068.3|9071.2|9069.1|9069|9066.6|211
1606369500000|2020-11-26 05:45:00|9070.6|9068.2|9070.8|9069.3|9071.3|9069.5|9070|9067.8|204
1606369800000|2020-11-26 05:50:00|9070.7|9069.2|9071.4|9069.9|9071.9|9070|9070.1|9068.5|114
1606370100000|2020-11-26 05:55:00|9070.9|9069|9071|9069.5|9072|9070.2|9070|9068.1|188
1606370400000|2020-11-26 06:00:00|9071.1|9069.6|9069.4|9067|9071.7|9069.7|9068.4|9066.2|202
1606370700000|2020-11-26 06:05:00|9069.3|9066.9|9069.3|9066.9|9069.5|9067.4|9068.4|9066.3|114
1606371000000|2020-11-26 06:10:00|9069.2|9066.8|9068.5|9066.1|9070.7|9068.9|9067|9064.9|265
1606371300000|2020-11-26 06:15:00|9068.3|9065.9|9067.3|9065.8|9068.6|9066.6|9066.5|9064.6|196
1606371600000|2020-11-26 06:20:00|9067.2|9065.7|9066.8|9064.4|9068.1|9066.3|9065.8|9063.9|175
1606371900000|2020-11-26 06:25:00|9066.7|9064.3|9066.6|9065.1|9067.1|9065.2|9065.5|9063.6|179
1606372200000|2020-11-26 06:30:00|9066.7|9065.2|9068.5|9066.1|9068.9|9066.8|9066.5|9064.3|126
1606372500000|2020-11-26 06:35:00|9068.6|9066.2|9069.1|9067.6|9070.4|9068.5|9068.3|9066.1|158
1606372800000|2020-11-26 06:40:00|9068.9|9067.4|9068.7|9066.3|9069.6|9067.5|9066.7|9064.7|167
1606373100000|2020-11-26 06:45:00|9068.8|9066.4|9069.6|9067.2|9069.8|9067.6|9067.9|9066|137
1606373400000|2020-11-26 06:50:00|9069.7|9067.3|9068.9|9067.4|9069.7|9067.8|9068.2|9066.3|191
1606373700000|2020-11-26 06:55:00|9069|9067.5|9069.9|9067.5|9070.2|9068.3|9068.4|9066.7|181
1606374000000|2020-11-26 07:00:00|9069.3|9067.8|9071.9|9069.5|9072.2|9070.1|9069.2|9067.2|278
1606374300000|2020-11-26 07:05:00|9072|9069.6|9070.4|9068|9074|9071.8|9069.7|9067.3|193
1606374600000|2020-11-26 07:10:00|9070.5|9068.1|9074|9071.6|9074|9071.9|9070.1|9067.8|282
1606374900000|2020-11-26 07:15:00|9073.9|9071.5|9072.6|9071.1|9075.6|9073.7|9072.6|9071.1|279
1606375200000|2020-11-26 07:20:00|9072.7|9071.2|9073.9|9072.4|9075.7|9074.1|9072.5|9071|202
1606375500000|2020-11-26 07:25:00|9073.8|9072.3|9072.8|9070.4|9074.4|9072.5|9071.9|9070|139
1606375800000|2020-11-26 07:30:00|9072.7|9070.3|9071.8|9070.3|9073.8|9072|9071.7|9069.8|217
1606376100000|2020-11-26 07:35:00|9071.7|9070.2|9071|9069.5|9073.1|9071.6|9070.9|9068.9|298
1606376400000|2020-11-26 07:40:00|9071.1|9069.6|9073.1|9071.6|9073.1|9071.6|9070.3|9068.5|337
1606376700000|2020-11-26 07:45:00|9073.2|9071.7|9072|9070.5|9074.3|9072.4|9071.9|9070.3|375
1606377000000|2020-11-26 07:50:00|9072.1|9070.6|9077.7|9075.3|9078.9|9076.9|9072|9070.4|351
1606377300000|2020-11-26 07:55:00|9077.5|9075.1|9082.4|9080|9082.9|9080.8|9076.6|9074.4|602
1606377600000|2020-11-26 08:00:00|9082.5|9080.1|9077|9075.5|9082.6|9080.4|9075.4|9073.5|527
1606377900000|2020-11-26 08:05:00|9077.2|9075.7|9076.1|9074.6|9078.2|9076.6|9075.1|9073.6|338
1606378200000|2020-11-26 08:10:00|9076.2|9074.7|9074|9071.6|9078.6|9076.6|9073.7|9071.3|524
1606378500000|2020-11-26 08:15:00|9073.9|9071.5|9076.3|9073.9|9077.9|9075.5|9073.2|9071.5|455
1606378800000|2020-11-26 08:20:00|9076.4|9074|9076.9|9074.5|9078.3|9076.3|9075.7|9073.3|449
1606379100000|2020-11-26 08:25:00|9077.1|9074.7|9078.3|9075.9|9078.3|9076.3|9075.4|9073.5|398
1606379400000|2020-11-26 08:30:00|9077.9|9076.4|9083.6|9081.2|9085.6|9083.2|9076.6|9074.6|587
1606379700000|2020-11-26 08:35:00|9083.5|9081.1|9083.2|9080.8|9084.7|9082.7|9081.8|9079.9|373
1606380000000|2020-11-26 08:40:00|9083.1|9080.7|9083.6|9081.2|9085.3|9083.2|9081.9|9080.1|305
1606380300000|2020-11-26 08:45:00|9083.5|9081.1|9084.7|9083.2|9086.1|9083.8|9082.1|9080.3|351
1606380600000|2020-11-26 08:50:00|9085.2|9082.8|9082.4|9080.9|9086.3|9084.3|9082.1|9080.2|389
1606380900000|2020-11-26 08:55:00|9082.3|9080.8|9085|9082.6|9086.4|9084|9081.1|9079.3|502
1606381200000|2020-11-26 09:00:00|9085.1|9082.7|9082.8|9080.4|9085.6|9083.7|9081.9|9080.2|418
1606381500000|2020-11-26 09:05:00|9082.9|9080.5|9079.7|9078.2|9083.4|9081.4|9079.6|9077.7|322
1606381800000|2020-11-26 09:10:00|9080.1|9077.7|9081.1|9078.7|9082|9080.3|9079.3|9077.6|290
1606382100000|2020-11-26 09:15:00|9081.2|9078.8|9080.3|9078.8|9083.7|9081.5|9080.2|9078.6|333
1606382400000|2020-11-26 09:20:00|9080.4|9078.9|9080.9|9079.4|9081.7|9079.8|9078.9|9077.1|342
1606382700000|2020-11-26 09:25:00|9081|9079.5|9081.4|9079|9082.2|9080.2|9078.8|9076.8|324
1606383000000|2020-11-26 09:30:00|9081.6|9079.2|9081.5|9080|9082.9|9080.9|9080.2|9078|310
1606383300000|2020-11-26 09:35:00|9081.4|9079.9|9083.4|9081.9|9084|9082.3|9081|9079.1|343
1606383600000|2020-11-26 09:40:00|9083.3|9081.8|9085.8|9084.3|9086.2|9084.4|9083.3|9081.3|369
1606383900000|2020-11-26 09:45:00|9085.7|9084.2|9085.9|9084.4|9089.4|9087.5|9083.3|9081.1|529
1606384200000|2020-11-26 09:50:00|9086.4|9084|9085.1|9083.6|9087.8|9086.3|9084.8|9082.8|447
1606384500000|2020-11-26 09:55:00|9085.2|9083.7|9089.7|9088.2|9091.1|9088.7|9083.2|9081.4|518
1606384800000|2020-11-26 10:00:00|9089.8|9088.3|9088.1|9086.6|9091.7|9089.7|9086.9|9085.2|435
1606385100000|2020-11-26 10:05:00|9088.2|9086.7|9086.9|9085.4|9089.6|9087.5|9086.5|9084.5|395
1606385400000|2020-11-26 10:10:00|9086.8|9085.3|9088.3|9085.9|9088.5|9086.7|9084.9|9082.9|396
1606385700000|2020-11-26 10:15:00|9088.4|9086|9090.9|9088.5|9092.6|9090.3|9087.9|9085.9|389
1606386000000|2020-11-26 10:20:00|9090.8|9088.4|9091.1|9089.6|9091.9|9089.9|9089.8|9088.1|316
1606386300000|2020-11-26 10:25:00|9091|9089.5|9091.7|9090.2|9093|9091.2|9090.7|9088.3|405
1606386600000|2020-11-26 10:30:00|9091.9|9090.4|9086.8|9085.3|9092.8|9091.1|9086.8|9085.2|410
1606386900000|2020-11-26 10:35:00|9086.9|9085.4|9084.9|9082.5|9087.7|9085.6|9083.1|9081.2|436
1606387200000|2020-11-26 10:40:00|9084.8|9082.4|9088.7|9086.3|9089.5|9087.1|9084.6|9082.4|406
1606387500000|2020-11-26 10:45:00|9088.8|9086.4|9086.1|9083.7|9089.1|9087.2|9085.3|9083.3|362
1606387800000|2020-11-26 10:50:00|9086|9083.6|9087|9084.6|9088.8|9086.4|9085.1|9083|353
1606388100000|2020-11-26 10:55:00|9086.9|9084.5|9085.6|9084.1|9089.2|9086.8|9085.2|9083.4|432
1606388400000|2020-11-26 11:00:00|9085.7|9084.2|9082.9|9080.5|9086.2|9084.3|9081.3|9079.3|385
1606388700000|2020-11-26 11:05:00|9083.6|9081.4|9078.2|9076.7|9084.7|9082.8|9077.9|9076.1|406
1606389000000|2020-11-26 11:10:00|9078.1|9076.6|9083.7|9081.3|9084.1|9082.1|9078.1|9076.2|315
1606389300000|2020-11-26 11:15:00|9083.8|9081.4|9078.5|9076.1|9084.7|9082.8|9077.9|9076|312
1606389600000|2020-11-26 11:20:00|9078.7|9076.3|9080.3|9077.9|9082.6|9080.2|9077|9074.6|289
1606389900000|2020-11-26 11:25:00|9080.2|9077.8|9079.8|9077.4|9080.5|9078.7|9077.2|9075.3|325
1606390200000|2020-11-26 11:30:00|9080.1|9077.7|9082.8|9080.4|9084.1|9081.7|9080.1|9077.7|399
1606390500000|2020-11-26 11:35:00|9082.7|9080.3|9081.8|9079.4|9082.9|9080.5|9079.6|9077.6|212
1606390800000|2020-11-26 11:40:00|9081.3|9079.8|9082.8|9080.4|9083.8|9081.8|9080.1|9078.2|321
1606391100000|2020-11-26 11:45:00|9082.9|9080.5|9084.5|9082.1|9084.7|9082.7|9082.2|9080.3|296
1606391400000|2020-11-26 11:50:00|9084.6|9082.2|9081.6|9080.1|9085.3|9082.9|9081|9079.4|253
1606391700000|2020-11-26 11:55:00|9082|9079.6|9084.3|9082.8|9086.3|9084.5|9081.5|9079.6|444
1606392000000|2020-11-26 12:00:00|9084.4|9082.9|9085.2|9082.8|9085.3|9083.3|9082.6|9080.3|259
1606392300000|2020-11-26 12:05:00|9085.1|9082.7|9082.1|9080.6|9086|9084|9081.7|9080|286
1606392600000|2020-11-26 12:10:00|9082|9080.5|9088.1|9086.6|9088.8|9087.1|9082|9080.2|566
1606392900000|2020-11-26 12:15:00|9088.2|9086.7|9091.7|9090.2|9092.7|9090.9|9087.6|9086.1|350
1606393200000|2020-11-26 12:20:00|9091.4|9089.9|9091.9|9089.5|9094.8|9092.7|9091.1|9089.1|352
1606393500000|2020-11-26 12:25:00|9092|9089.6|9093.6|9091.2|9093.9|9092|9091.6|9089.5|218
1606393800000|2020-11-26 12:30:00|9093.5|9091.1|9092.8|9090.4|9094.4|9092.9|9091.7|9089.8|318
1606394100000|2020-11-26 12:35:00|9092.7|9090.3|9091.8|9089.4|9093.1|9090.9|9090.8|9088.8|405
1606394400000|2020-11-26 12:40:00|9091.9|9089.5|9089.1|9086.7|9092.5|9090.6|9088.9|9086.7|374
1606394700000|2020-11-26 12:45:00|9089.7|9087.6|9091|9088.6|9091.6|9089.6|9088.3|9086.5|315
1606395000000|2020-11-26 12:50:00|9090.9|9088.5|9087.8|9085.4|9091|9089|9087|9085.1|268
1606395300000|2020-11-26 12:55:00|9087.7|9085.3|9090.1|9087.7|9091.7|9089.7|9086.8|9084.9|419
1606395600000|2020-11-26 13:00:00|9090|9087.6|9090|9087.6|9091|9089.1|9088.7|9086.7|392
1606395900000|2020-11-26 13:05:00|9089|9087.5|9090.1|9087.7|9091|9089|9087.9|9085.9|323
1606396200000|2020-11-26 13:10:00|9090.2|9087.8|9086.5|9084.1|9090.3|9088.2|9086.4|9084|447
1606396500000|2020-11-26 13:15:00|9086.6|9084.2|9088.5|9086.1|9089.3|9086.9|9086.5|9084.1|289
1606396800000|2020-11-26 13:20:00|9088.6|9086.2|9087.2|9084.8|9089.3|9087.2|9085.9|9083.9|451
1606397100000|2020-11-26 13:25:00|9087.1|9084.7|9084.5|9083|9087.9|9085.7|9084.1|9082|280
1606397400000|2020-11-26 13:30:00|9084.4|9082.9|9084.3|9081.9|9085.3|9083.2|9083.8|9081.6|309
1606397700000|2020-11-26 13:35:00|9084.1|9081.7|9082.6|9080.2|9084.3|9082.3|9081.6|9079.6|221
1606398000000|2020-11-26 13:40:00|9082.7|9080.3|9081.7|9079.3|9082.9|9081.1|9079.7|9077.7|278
1606398300000|2020-11-26 13:45:00|9081.8|9079.4|9080.6|9078.2|9082.5|9080.4|9080|9078|291
1606398600000|2020-11-26 13:50:00|9080.7|9078.3|9082.2|9079.8|9082.5|9080.4|9080|9077.9|304
1606398900000|2020-11-26 13:55:00|9082.3|9079.9|9084.2|9081.8|9084.3|9082.4|9080.5|9078.6|331
1606399200000|2020-11-26 14:00:00|9084.1|9081.7|9084.3|9081.9|9085|9083.2|9082.1|9080|359
1606399500000|2020-11-26 14:05:00|9084.2|9081.8|9080.9|9079.4|9084.5|9082.8|9080.3|9078.3|292
1606399800000|2020-11-26 14:10:00|9080.8|9079.3|9083.4|9081|9083.7|9081.7|9079.7|9077.9|270
1606400100000|2020-11-26 14:15:00|9083.5|9081.1|9084.4|9082.9|9085|9082.9|9081.8|9079.8|287
1606400400000|2020-11-26 14:20:00|9084.8|9082.4|9087.8|9085.4|9087.8|9085.9|9084.2|9082.1|262
1606400700000|2020-11-26 14:25:00|9087.7|9085.3|9088.5|9086.1|9089.5|9087.4|9087.3|9085.2|169
1606401000000|2020-11-26 14:30:00|9087.5|9086|9088|9086.5|9088.5|9086.6|9086.2|9084.1|291
1606401300000|2020-11-26 14:35:00|9088.5|9086.1|9087.5|9085.1|9089.1|9087.3|9086.2|9084.2|347
1606401600000|2020-11-26 14:40:00|9087.4|9085|9085.9|9083.5|9088.2|9086|9085.2|9083.1|459
1606401900000|2020-11-26 14:45:00|9086|9083.6|9086.6|9084.2|9088.5|9086.4|9085.6|9083.2|538
1606402200000|2020-11-26 14:50:00|9086.7|9084.3|9083.2|9080.8|9087.7|9085.6|9082.6|9080.7|470
1606402500000|2020-11-26 14:55:00|9083.1|9080.7|9084.3|9081.9|9085.3|9082.9|9081.5|9079.6|469
1606402800000|2020-11-26 15:00:00|9084.5|9082.1|9079.1|9076.7|9084.7|9082.6|9078.4|9076|549
1606403100000|2020-11-26 15:05:00|9079.2|9076.8|9077.9|9076.4|9079.4|9077.6|9076.9|9074.9|446
1606403400000|2020-11-26 15:10:00|9078.3|9075.9|9077.6|9076.1|9078.9|9077.1|9077|9075.1|255
1606403700000|2020-11-26 15:15:00|9077.7|9076.2|9079.7|9078.2|9080.7|9079.2|9077.5|9075.7|269
1606404000000|2020-11-26 15:20:00|9080.1|9077.7|9080.9|9079.4|9082.6|9080.7|9079.1|9077.2|228
1606404300000|2020-11-26 15:25:00|9081|9078.6|9080.6|9079.1|9083.1|9081.4|9080.4|9078.6|257
1606404600000|2020-11-26 15:30:00|9080.5|9079|9076.2|9074.7|9081.2|9079.7|9075.2|9073|355
1606404900000|2020-11-26 15:35:00|9076.3|9074.8|9071.4|9069.9|9076.3|9074.8|9071.3|9069.8|338
1606405200000|2020-11-26 15:40:00|9071.3|9069.8|9073.7|9072.2|9074.2|9072.3|9070.4|9068.9|241
1606405500000|2020-11-26 15:45:00|9074.2|9071.8|9071|9069.5|9074.4|9072.1|9070.8|9068.8|226
1606405800000|2020-11-26 15:50:00|9071.1|9069.6|9072.2|9070.7|9072.8|9071|9070.7|9068.3|280
1606406100000|2020-11-26 15:55:00|9072.7|9070.3|9072.2|9070.7|9074.3|9072.4|9071.4|9069.5|421
1606406400000|2020-11-26 16:00:00|9072.1|9070.6|9069.3|9066.9|9072.1|9070.6|9067.6|9065.5|400
1606406700000|2020-11-26 16:05:00|9069.2|9066.8|9065.8|9063.4|9070.1|9067.7|9065.2|9063.1|293
1606407000000|2020-11-26 16:10:00|9065.7|9063.3|9067.6|9065.2|9070.3|9068|9065.4|9063.3|360
1606407300000|2020-11-26 16:15:00|9067.7|9065.3|9066.8|9064.4|9068.7|9067.1|9065.6|9063.5|233
1606407600000|2020-11-26 16:20:00|9066.7|9064.3|9067.7|9065.3|9067.8|9065.7|9066|9064.2|190
1606407900000|2020-11-26 16:25:00|9067.6|9065.2|9067.3|9065.8|9068.7|9066.7|9066.4|9064.7|222
1606408200000|2020-11-26 16:30:00|9067|9065.5|9066.8|9064.4|9067.8|9065.7|9065.9|9063.7|168
1606408500000|2020-11-26 16:35:00|9066.7|9064.3|9066.6|9064.2|9067.3|9065.5|9065.7|9063.9|189
1606408800000|2020-11-26 16:40:00|9066.5|9064.1|9066.6|9064.2|9067.4|9065.4|9066.1|9063.7|176
1606409100000|2020-11-26 16:45:00|9066.5|9064.1|9065|9062.6|9066.8|9064.8|9063.9|9062.1|214
1606409400000|2020-11-26 16:50:00|9065.1|9062.7|9064.4|9062|9065.9|9063.9|9064.1|9062|183
1606409700000|2020-11-26 16:55:00|9064|9062.5|9065.1|9062.7|9066.1|9063.7|9063.9|9062|205
1606410000000|2020-11-26 17:00:00|9065|9062.6|9066.2|9063.8|9067.3|9064.9|9064.6|9062.4|224
1606410300000|2020-11-26 17:05:00|9066.1|9063.7|9066.1|9063.7|9067.2|9065.1|9065.5|9063.4|148
1606410600000|2020-11-26 17:10:00|9066.2|9063.8|9065|9062.6|9066.3|9063.9|9064.1|9062|258
1606410900000|2020-11-26 17:15:00|9064.9|9062.5|9064.7|9062.3|9065.6|9063.3|9064.3|9062.2|182
1606411200000|2020-11-26 17:20:00|9064.6|9063.1|9065.2|9062.8|9065.2|9063.1|9063.6|9061.4|181
1606411500000|2020-11-26 17:25:00|9065.1|9062.7|9063.1|9060.7|9065.3|9062.9|9061.6|9059.2|241
1606411800000|2020-11-26 17:30:00|9063|9060.6|9065.2|9062.8|9065.3|9063.3|9062.5|9060.4|181
1606412100000|2020-11-26 17:35:00|9065.1|9062.7|9067.4|9065|9067.6|9065.5|9064.2|9062.2|207
1606412400000|2020-11-26 17:40:00|9067.3|9064.9|9067.4|9065|9067.8|9065.7|9066.7|9064.7|132
1606412700000|2020-11-26 17:45:00|9067.5|9065.1|9066.7|9064.3|9067.8|9065.5|9066.7|9064.3|182
1606413000000|2020-11-26 17:50:00|9066.8|9064.4|9067.1|9064.7|9067.3|9065.3|9066|9064|136
1606413300000|2020-11-26 17:55:00|9067|9064.6|9067.9|9065.5|9068|9065.6|9065.7|9063.8|218
1606413600000|2020-11-26 18:00:00|9068|9065.6|9067.4|9065|9070.6|9066.9|9066.3|9063.1|638
1606413900000|2020-11-26 18:05:00|9067.3|9064.9|9067.1|9064.7|9067.7|9065.3|9066.8|9064.4|169
1606414200000|2020-11-26 18:10:00|9067.2|9064.8|9066.9|9064.5|9070.1|9067.7|9066.4|9063.9|350
1606414500000|2020-11-26 18:15:00|9066.8|9064.4|9067.5|9065.1|9069.6|9067.2|9066.6|9064.1|211
1606414800000|2020-11-26 18:20:00|9067.3|9064.9|9067.1|9064.7|9068.1|9065.7|9066.3|9063.8|200
1606415100000|2020-11-26 18:25:00|9067|9064.6|9068.4|9066|9069.5|9067|9066.6|9063.8|347
1606415400000|2020-11-26 18:30:00|9068.5|9066.1|9066.9|9064.5|9069.2|9066.4|9065|9061.8|214
1606415700000|2020-11-26 18:35:00|9066.8|9064.4|9067.1|9064.7|9069.7|9067.3|9065.3|9062|256
1606416000000|2020-11-26 18:40:00|9066.9|9064.5|9066.3|9063.9|9069.6|9067.2|9065|9061.4|440
1606416300000|2020-11-26 18:45:00|9066.4|9064|9066.3|9062.5|9069.1|9066.7|9065.1|9061.8|418
1606416600000|2020-11-26 18:50:00|9066.4|9062.4|9067.7|9063.8|9068.5|9064.5|9065.5|9062|148
1606416900000|2020-11-26 18:55:00|9067.6|9064.4|9066.7|9064.3|9068.1|9064.7|9066.3|9062.9|117
1606417200000|2020-11-26 19:00:00|9066.9|9064.5|9067.1|9064.7|9068.9|9064.8|9066.4|9063.4|120
1606417500000|2020-11-26 19:05:00|9067|9064.6|9066.1|9063.7|9067.3|9064.9|9065.8|9060.9|126
1606417800000|2020-11-26 19:10:00|9066.2|9063.8|9066.1|9063.7|9066.3|9063.9|9065.9|9063.5|89
1606418100000|2020-11-26 19:15:00|9066.2|9063.8|9066.1|9063.7|9066.4|9064|9065.9|9063.5|64
1606418400000|2020-11-26 19:20:00|9066|9063.6|9067.1|9064.7|9068.8|9065.7|9066|9062.4|166
1606418700000|2020-11-26 19:25:00|9067.2|9064.8|9067.2|9064.8|9067.8|9064.9|9066.7|9063.8|114
1606419000000|2020-11-26 19:30:00|9067.3|9064.9|9067.5|9065.1|9068.1|9065.4|9066.9|9064|198
1606419300000|2020-11-26 19:35:00|9067.4|9065|9066.7|9064.3|9067.9|9065.5|9066.5|9063.9|278
1606419600000|2020-11-26 19:40:00|9066.8|9064.4|9066.6|9064.2|9068.5|9065.3|9066.2|9062.3|185
1606419900000|2020-11-26 19:45:00|9066.5|9064.1|9065.9|9063.5|9068.3|9064.3|9065.8|9063.4|226
1606420200000|2020-11-26 19:50:00|9065.8|9063.4|9068.2|9064.1|9068.7|9065|9065.7|9063.3|157
1606420500000|2020-11-26 19:55:00|9068.4|9063.7|9065.5|9063.1|9070|9065.9|9065|9060.8|347
1606420800000|2020-11-26 20:00:00|9065.6|9063.2|9065.3|9062.9|9065.8|9063.4|9065|9062.6|162
1606421100000|2020-11-26 20:05:00|9065.2|9062.8|9066|9063.6|9069.9|9066.8|9065.2|9061.9|273
1606421400000|2020-11-26 20:10:00|9068.9|9064.8|9066.6|9064.2|9069.4|9065.9|9066.3|9061.8|345
1606421700000|2020-11-26 20:15:00|9069.1|9064.3|9069.2|9065|9069.8|9065.5|9068.2|9063.2|377
1606422000000|2020-11-26 20:20:00|9069.1|9064.6|9066.4|9064|9070.1|9067.1|9065.1|9062.2|544
1606422300000|2020-11-26 20:25:00|9066.5|9064.1|9066.8|9064.4|9067.8|9065.1|9066.2|9063.6|316
1606422600000|2020-11-26 20:30:00|9066.9|9064.5|9067.2|9064.8|9067.5|9065.1|9066.6|9064.2|98
1606422900000|2020-11-26 20:35:00|9067.3|9064.9|9067.3|9064.9|9069.1|9066.1|9066.4|9063|317
1606423200000|2020-11-26 20:40:00|9067.4|9065|9067.9|9065.5|9068.8|9066.2|9065.7|9063|224
1606423500000|2020-11-26 20:45:00|9068|9065.6|9067.7|9065.3|9068.1|9065.7|9066.9|9064.5|185
1606423800000|2020-11-26 20:50:00|9067.6|9065.2|9068|9065.6|9071.2|9066.7|9066.9|9064.5|311
1606424100000|2020-11-26 20:55:00|9068.1|9065.7|9066.6|9064.2|9069.3|9065.8|9065.9|9063.5|171
1606424400000|2020-11-26 21:00:00|9066.5|9064.1|9065.8|9061.4|9070.9|9067.7|9064.9|9060.6|336
1606424700000|2020-11-26 21:05:00|9065.9|9061.6|9067.9|9063.7|9071.3|9066.3|9064.1|9061|317
1606425000000|2020-11-26 21:10:00|9068|9063.6|9066.5|9064.1|9068.7|9065.9|9065.6|9061.9|325
1606425300000|2020-11-26 21:15:00|9066.6|9064.2|9065.2|9062.8|9066.6|9064.2|9064.9|9060.6|117
1606425600000|2020-11-26 21:20:00|9065.3|9062.9|9065.2|9062.8|9066.1|9063.4|9064.9|9061.5|124
1606425900000|2020-11-26 21:25:00|9065.1|9062.7|9065.1|9062.7|9066.6|9063.3|9064.7|9060.8|144
1606426200000|2020-11-26 21:30:00|9068.4|9063.4|9067|9062.4|9070.7|9065.7|9064.8|9061|251
1606426500000|2020-11-26 21:35:00|9067.1|9062.5|9066.6|9062|9070.8|9065.8|9064.7|9060.8|202
1606426800000|2020-11-26 21:40:00|9065.6|9061.6|9070.7|9065.7|9071|9067|9065|9061.6|151
1606427100000|2020-11-26 21:45:00|9070.6|9065.6|9070|9065|9071.3|9066.3|9069|9064|87
1606427400000|2020-11-26 21:50:00|9069.7|9064.7|9068.8|9063.8|9071.9|9066.9|9067.7|9062.7|165
1606427700000|2020-11-26 21:55:00|9069|9064|9071.1|9066.1|9071.5|9066.5|9062.8|9057.8|206
1606428000000|2020-11-26 22:00:00|9071.3|9066.3|9069.3|9064.3|9076.3|9071.3|9069|9064|46
1606428300000|2020-11-26 22:05:00|9068.9|9063.9|9069.5|9064.5|9070.1|9065.1|9067.7|9062.7|67
1606428600000|2020-11-26 22:10:00|9069.4|9064.4|9069.9|9064.9|9071|9066|9067.8|9062.8|98
1606428900000|2020-11-26 22:15:00|9070.2|9065.2|9070.1|9065.1|9070.8|9065.8|9069.7|9064.7|67
1606429200000|2020-11-26 22:20:00|9070|9065|9070.8|9065.8|9071.6|9066.6|9068|9063|147
1606429500000|2020-11-26 22:25:00|9070.7|9065.7|9070.2|9065.2|9071.5|9066.5|9068.6|9063.6|132
1606429800000|2020-11-26 22:30:00|9071.2|9066.2|9070.1|9065.1|9071.2|9066.2|9067.2|9062.2|264
1606430100000|2020-11-26 22:35:00|9069.9|9064.9|9070.1|9065.1|9071.4|9066.4|9068.6|9063.6|294
1606430400000|2020-11-26 22:40:00|9070.2|9065.2|9070.2|9065.2|9071.2|9066.2|9069.4|9064.4|297
1606430700000|2020-11-26 22:45:00|9070.1|9065.1|9070|9065|9071.8|9066.8|9068|9063|399
1606431000000|2020-11-26 22:50:00|9069.9|9064.9|9069.3|9064.3|9071.7|9066.7|9068.6|9063.6|325
1606431300000|2020-11-26 22:55:00|9069.5|9064.5|9069.5|9064.5|9071.4|9066.4|9068.6|9063.6|283
1606431600000|2020-11-26 23:00:00|9069.8|9064.8|9065.9|9063.5|9070.3|9065.3|9065.1|9061.4|307
1606431900000|2020-11-26 23:05:00|9065.8|9063.4|9066.6|9064.2|9067.3|9064.9|9065.7|9063.3|118
1606432200000|2020-11-26 23:10:00|9066.7|9064.3|9066.9|9064.5|9068.4|9066|9066.4|9063.8|139
1606432500000|2020-11-26 23:15:00|9066.8|9064.4|9066.9|9064.5|9067.4|9065|9065.8|9063.4|121
1606432800000|2020-11-26 23:20:00|9067|9064.6|9068.3|9065.9|9068.4|9066|9066.6|9064.1|96
1606433100000|2020-11-26 23:25:00|9068.2|9065.8|9067.8|9065.4|9068.5|9066.1|9067.3|9064.9|73
1606433400000|2020-11-26 23:30:00|9067.7|9065.3|9067.5|9065.1|9068.2|9065.8|9067.1|9064.7|87
1606433700000|2020-11-26 23:35:00|9067.6|9065.2|9067.6|9065.2|9067.9|9065.5|9067.2|9064.8|82
1606434000000|2020-11-26 23:40:00|9067.7|9065.3|9066.7|9064.3|9067.8|9065.4|9066.5|9064.1|105
1606434300000|2020-11-26 23:45:00|9066.9|9064.5|9067|9064.6|9067.4|9065|9066.7|9064.3|115
1606434600000|2020-11-26 23:50:00|9067.1|9064.7|9066.1|9063.7|9067.2|9064.8|9066|9063.6|127
1606434900000|2020-11-26 23:55:00|9066|9063.6|9066.8|9064.4|9066.9|9064.5|9065.9|9063.5|132
1606435200000|2020-11-27 00:00:00|9066.7|9064.3|9065.8|9063.4|9068.3|9065.9|9065.7|9063.3|176
1606435500000|2020-11-27 00:05:00|9066|9063.6|9067.4|9065|9067.5|9065.1|9065.9|9063.5|86
1606435800000|2020-11-27 00:10:00|9067.5|9065.1|9066.7|9064.3|9067.5|9065.1|9066.4|9064|121
1606436100000|2020-11-27 00:15:00|9066.8|9064.4|9067.5|9065.1|9067.7|9065.3|9066.2|9064.2|84
1606436400000|2020-11-27 00:20:00|9067.6|9065.2|9067.3|9064.9|9068.4|9066|9067.2|9064.8|105
1606436700000|2020-11-27 00:25:00|9067.4|9065|9067.4|9065|9067.5|9065.1|9067.2|9064.8|73
1606437000000|2020-11-27 00:30:00|9067.5|9065.1|9066.9|9064.5|9068.3|9065.9|9066.8|9064.4|105
1606437300000|2020-11-27 00:35:00|9067|9064.6|9065.9|9063.5|9067.1|9064.7|9065.9|9063.5|94
1606437600000|2020-11-27 00:40:00|9066|9063.6|9065.2|9062.8|9066|9063.6|9065.1|9062.7|98
1606437900000|2020-11-27 00:45:00|9065.1|9062.7|9065.1|9062.7|9065.8|9063.4|9064.4|9062|72
1606438200000|2020-11-27 00:50:00|9065.2|9062.8|9064.9|9062.5|9065.5|9063.1|9063.4|9061|175
1606438500000|2020-11-27 00:55:00|9065.6|9063.2|9062.6|9060.2|9065.7|9063.3|9062.5|9060.1|158
1606438800000|2020-11-27 01:00:00|9062.5|9060.1|9064.3|9061.9|9064.4|9062|9061.8|9059.4|156
1606439100000|2020-11-27 01:05:00|9064.2|9061.8|9064.9|9062.5|9065.1|9062.7|9063.6|9061.2|148
1606439400000|2020-11-27 01:10:00|9065|9062.6|9064.4|9062|9065.9|9063.5|9064.1|9061.7|139
1606439700000|2020-11-27 01:15:00|9064.3|9061.9|9063.7|9061.3|9064.5|9062.1|9063.5|9061.1|172
1606440000000|2020-11-27 01:20:00|9063.8|9061.4|9064.1|9061.7|9064.6|9062.2|9063.5|9061.1|150
1606440300000|2020-11-27 01:25:00|9064.2|9061.8|9064.3|9061.9|9064.6|9062.2|9064|9061.6|87
1606440600000|2020-11-27 01:30:00|9064.4|9062|9064.2|9061.8|9065.1|9062.7|9063.4|9061|131
1606440900000|2020-11-27 01:35:00|9064.3|9061.9|9064.1|9062.6|9064.9|9062.7|9064|9061.7|125
1606441200000|2020-11-27 01:40:00|9064.2|9062.7|9064.6|9062.2|9065.2|9063.2|9064.1|9061.7|157
1606441500000|2020-11-27 01:45:00|9064.5|9062.1|9064.2|9061.8|9064.5|9062.1|9064|9061.6|88
1606441800000|2020-11-27 01:50:00|9064.1|9061.7|9064.6|9062.2|9064.7|9062.3|9063.9|9061.5|114
1606442100000|2020-11-27 01:55:00|9064.7|9062.3|9064.9|9062.5|9065.1|9062.8|9064.1|9061.8|141
1606442400000|2020-11-27 02:00:00|9064.8|9062.4|9066.1|9063.7|9066.7|9064.7|9064.5|9062.3|134
1606442700000|2020-11-27 02:05:00|9066|9063.6|9066.6|9064.2|9066.9|9065.2|9065.8|9063.5|110
1606443000000|2020-11-27 02:10:00|9066.7|9064.3|9065|9062.6|9066.8|9064.4|9064.6|9062.4|96
1606443300000|2020-11-27 02:15:00|9065.1|9062.7|9065.3|9062.9|9065.6|9063.7|9064.9|9062.6|144
1606443600000|2020-11-27 02:20:00|9065.2|9062.8|9066|9063.6|9066.1|9063.8|9064.9|9062.6|93
1606443900000|2020-11-27 02:25:00|9065.9|9063.5|9065|9062.6|9066.5|9064.6|9064.8|9062.4|102
1606444200000|2020-11-27 02:30:00|9065.1|9062.7|9063.8|9061.4|9065.2|9062.8|9063|9060.6|197
1606444500000|2020-11-27 02:35:00|9063.7|9061.3|9064.8|9062.4|9064.9|9062.5|9063.7|9061.3|96
1606444800000|2020-11-27 02:40:00|9064.9|9062.5|9064.9|9062.5|9065|9062.6|9063.9|9061.7|93
1606445100000|2020-11-27 02:45:00|9064.5|9062.1|9064.2|9061.8|9064.5|9062.1|9063.5|9061.2|108
1606445400000|2020-11-27 02:50:00|9064.1|9061.7|9063.3|9060.9|9064.3|9061.9|9063.1|9060.7|162
1606445700000|2020-11-27 02:55:00|9063.2|9060.8|9063.2|9060.8|9063.5|9061.1|9063.1|9060.7|90
1606446000000|2020-11-27 03:00:00|9063.1|9060.7|9064.3|9061.9|9064.4|9062|9062.4|9060|155
1606446300000|2020-11-27 03:05:00|9064.2|9061.8|9063.3|9060.9|9064.3|9062.3|9063.1|9060.7|119
1606446600000|2020-11-27 03:10:00|9063.2|9060.8|9062.5|9060.1|9063.3|9061.2|9061.6|9059.4|221
1606446900000|2020-11-27 03:15:00|9062.4|9060|9060.9|9058.5|9062.5|9060.1|9060.1|9057.9|152
1606447200000|2020-11-27 03:20:00|9061|9058.6|9061.1|9058.7|9061.2|9059.4|9060.1|9058|94
1606447500000|2020-11-27 03:25:00|9061.8|9059.6|9060.2|9057.8|9061.9|9059.6|9059.6|9057.5|157
1606447800000|2020-11-27 03:30:00|9060.3|9057.9|9058.3|9055.9|9060.3|9058.2|9057.9|9055.7|214
1606448100000|2020-11-27 03:35:00|9058.4|9056|9058.9|9056.5|9059.3|9057|9058.2|9055.8|161
1606448400000|2020-11-27 03:40:00|9058.8|9056.4|9058.8|9056.4|9059.4|9057|9058.3|9055.9|159
1606448700000|2020-11-27 03:45:00|9058.7|9056.3|9058.3|9055.9|9058.8|9056.4|9058|9055.6|175
1606449000000|2020-11-27 03:50:00|9058.2|9055.8|9058.2|9055.8|9059.5|9057.1|9058.2|9055.8|190
1606449300000|2020-11-27 03:55:00|9058.3|9055.9|9058.5|9056.1|9059.4|9057|9057.7|9055.3|203
1606449600000|2020-11-27 04:00:00|9058.4|9056|9057.5|9055.1|9058.4|9056|9057.4|9055|153
1606449900000|2020-11-27 04:05:00|9057.6|9055.2|9056.6|9054.2|9057.7|9055.3|9056.6|9054.2|82
1606450200000|2020-11-27 04:10:00|9056.7|9054.3|9057.7|9055.3|9058.2|9055.8|9056.2|9054.1|113
1606450500000|2020-11-27 04:15:00|9057.8|9055.4|9057.7|9055.3|9058|9055.6|9056.9|9054.5|100
1606450800000|2020-11-27 04:20:00|9057.6|9055.2|9057.7|9055.3|9057.8|9055.4|9057.5|9055.1|83
1606451100000|2020-11-27 04:25:00|9057.8|9055.4|9057.6|9055.2|9057.8|9055.4|9057.3|9054.9|87
1606451400000|2020-11-27 04:30:00|9057.7|9055.3|9058.4|9056|9058.6|9056.2|9057.6|9055.2|99
1606451700000|2020-11-27 04:35:00|9058.5|9056.1|9058.3|9055.9|9058.5|9056.3|9057.8|9055.8|81
1606452000000|2020-11-27 04:40:00|9058.2|9055.8|9058|9055.6|9058.6|9056.2|9057.8|9055.4|91
1606452300000|2020-11-27 04:45:00|9057.9|9055.5|9058.4|9056|9058.6|9056.2|9057.5|9055.1|107
1606452600000|2020-11-27 04:50:00|9058.3|9055.9|9059.3|9056.9|9059.4|9057|9058.3|9055.9|90
1606452900000|2020-11-27 04:55:00|9059.4|9057|9058.6|9056.2|9059.5|9057.1|9058.4|9056|124
1606453200000|2020-11-27 05:00:00|9058.5|9056.1|9058.6|9056.2|9059.3|9057|9058.3|9055.9|112
1606453500000|2020-11-27 05:05:00|9058.5|9056.1|9059.4|9057|9059.7|9057.3|9058.5|9056.1|107
1606453800000|2020-11-27 05:10:00|9059.3|9056.9|9060.1|9057.7|9060.2|9057.8|9059.3|9056.9|90
1606454100000|2020-11-27 05:15:00|9060|9057.6|9060.1|9057.7|9060.4|9058|9059.3|9057.1|84
1606454400000|2020-11-27 05:20:00|9060|9057.6|9059.3|9056.9|9060.6|9058.3|9059.3|9056.9|104
1606454700000|2020-11-27 05:25:00|9059.2|9056.8|9058.6|9056.2|9059.4|9057.1|9058.5|9056.1|95
1606455000000|2020-11-27 05:30:00|9058.7|9056.3|9059.5|9057.1|9059.8|9057.7|9058.5|9056.1|109
1606455300000|2020-11-27 05:35:00|9059.6|9057.2|9059.4|9057|9059.9|9057.5|9059|9056.8|127
1606455600000|2020-11-27 05:40:00|9059.2|9056.8|9057.6|9055.2|9059.4|9057|9057.4|9055.1|143
1606455900000|2020-11-27 05:45:00|9057.5|9055.1|9056.7|9054.3|9057.6|9055.6|9056.6|9054.2|97
1606456200000|2020-11-27 05:50:00|9056.8|9054.4|9056.7|9054.3|9056.9|9054.5|9056.6|9054.2|79
1606456500000|2020-11-27 05:55:00|9056.6|9054.2|9057.5|9055.1|9057.6|9055.2|9056.4|9054|109
1606456800000|2020-11-27 06:00:00|9057.4|9055|9058.1|9055.7|9058.4|9056.2|9056.7|9054.3|157
1606457100000|2020-11-27 06:05:00|9058|9055.6|9057.5|9055.1|9058.1|9055.7|9057.4|9055|110
1606457400000|2020-11-27 06:10:00|9057.6|9055.2|9057.7|9055.3|9057.9|9055.5|9057|9054.6|122
1606457700000|2020-11-27 06:15:00|9057.6|9055.2|9057.2|9054.8|9057.6|9055.6|9056.3|9054.1|135
1606458000000|2020-11-27 06:20:00|9057.3|9054.9|9057.5|9055.1|9058.2|9055.8|9056.7|9054.4|128
1606458300000|2020-11-27 06:25:00|9057.6|9055.2|9059.5|9058|9060|9058.1|9057.6|9055.2|195
1606458600000|2020-11-27 06:30:00|9060|9057.6|9059.2|9056.8|9060.4|9058|9058.5|9056.6|160
1606458900000|2020-11-27 06:35:00|9059.1|9056.7|9057.3|9054.9|9059.2|9057.2|9056.8|9054.7|107
1606459200000|2020-11-27 06:40:00|9057.2|9054.8|9057.6|9055.2|9058.3|9056|9056.7|9054.3|130
1606459500000|2020-11-27 06:45:00|9057.5|9055.1|9058.6|9056.2|9058.7|9056.7|9057.5|9055.1|132
1606459800000|2020-11-27 06:50:00|9058.7|9056.3|9059.7|9057.3|9059.7|9057.3|9058|9055.8|161
1606460100000|2020-11-27 06:55:00|9059.6|9057.2|9061.4|9059|9061.7|9059.5|9059.2|9057.1|132
1606460400000|2020-11-27 07:00:00|9061.1|9058.7|9061.4|9059.9|9061.9|9059.9|9059.8|9057.7|280
1606460700000|2020-11-27 07:05:00|9061.3|9059.8|9060.4|9058|9061.5|9059.8|9058.1|9056.3|305
1606461000000|2020-11-27 07:10:00|9060.3|9057.9|9059|9057.5|9060.9|9058.8|9058.8|9056.8|258
1606461300000|2020-11-27 07:15:00|9058.9|9057.4|9059.4|9057.9|9059.9|9058|9058.1|9056.3|260
1606461600000|2020-11-27 07:20:00|9059.5|9058|9060.5|9059|9061.4|9059.5|9059|9057.4|254
1606461900000|2020-11-27 07:25:00|9060.4|9058.9|9065.1|9062.7|9065.4|9063.4|9060.4|9058.7|316
1606462200000|2020-11-27 07:30:00|9065|9062.6|9066.6|9064.2|9066.7|9064.7|9063.7|9061.8|267
1606462500000|2020-11-27 07:35:00|9066.7|9064.3|9066.2|9064.7|9068.6|9066.7|9066|9064.1|267
1606462800000|2020-11-27 07:40:00|9066.8|9064.4|9065.5|9063.1|9068.3|9066.3|9064.7|9062.6|249
1606463100000|2020-11-27 07:45:00|9065.4|9063|9066.5|9065|9067.9|9066.2|9065.4|9063|231
1606463400000|2020-11-27 07:50:00|9066.4|9064.9|9064.1|9061.7|9067|9065|9063.5|9061.6|309
1606463700000|2020-11-27 07:55:00|9064.3|9061.9|9063.4|9061|9065.8|9064.1|9062.9|9060.9|352
1606464000000|2020-11-27 08:00:00|9063.5|9061.1|9062.1|9059.7|9063.6|9061.5|9060.2|9058.2|432
1606464300000|2020-11-27 08:05:00|9062.2|9059.8|9061|9058.6|9063.1|9061.2|9058.7|9056.7|354
1606464600000|2020-11-27 08:10:00|9060.9|9058.5|9061.5|9060|9064.7|9062.3|9059.4|9057.5|395
1606464900000|2020-11-27 08:15:00|9061.8|9060.3|9065.9|9064.4|9066.5|9064.5|9061.8|9060|401
1606465200000|2020-11-27 08:20:00|9065.8|9064.3|9065.5|9064|9067.2|9065.2|9064.2|9061.8|405
1606465500000|2020-11-27 08:25:00|9065.4|9063.9|9065.8|9063.4|9067.8|9065.9|9063.7|9061.7|412
1606465800000|2020-11-27 08:30:00|9065.7|9063.3|9067.9|9065.5|9069.1|9067|9064.4|9062.4|469
1606466100000|2020-11-27 08:35:00|9067.8|9065.4|9066.8|9064.4|9068.1|9066.2|9064.2|9062.4|401
1606466400000|2020-11-27 08:40:00|9066.9|9064.5|9065.7|9063.3|9067.3|9065|9064.4|9062.4|257
1606466700000|2020-11-27 08:45:00|9065.8|9063.4|9066.7|9065.2|9068.4|9066.1|9064.8|9062.5|352
1606467000000|2020-11-27 08:50:00|9066.4|9064.9|9066.5|9064.1|9067.8|9065.8|9063.1|9061.2|319
1606467300000|2020-11-27 08:55:00|9066.4|9064|9064.9|9063.4|9069|9067.1|9064.8|9063|476
1606467600000|2020-11-27 09:00:00|9064.8|9063.3|9069.8|9067.4|9070.8|9068.7|9064.7|9063|559
1606467900000|2020-11-27 09:05:00|9070.2|9067.8|9071.4|9069|9071.6|9069.5|9069.7|9067.6|339
1606468200000|2020-11-27 09:10:00|9071.2|9068.8|9071.6|9070.1|9072.9|9071|9070.4|9068.4|278
1606468500000|2020-11-27 09:15:00|9071.4|9069.9|9070.6|9069.1|9071.6|9070|9069.1|9067.3|370
1606468800000|2020-11-27 09:20:00|9070.7|9069.2|9072.5|9070.1|9072.9|9071.1|9070.4|9068.5|283
1606469100000|2020-11-27 09:25:00|9072.6|9070.2|9075|9073.5|9077.1|9075|9071.4|9069.9|328
1606469400000|2020-11-27 09:30:00|9075.6|9073.2|9075.7|9074.2|9078.3|9076.1|9073.8|9071.6|557
1606469700000|2020-11-27 09:35:00|9076.3|9073.9|9074.9|9073.4|9076.6|9074.8|9073.5|9071.6|456
1606470000000|2020-11-27 09:40:00|9074.8|9073.3|9074.9|9073.4|9076.5|9075|9073.6|9071.7|372
1606470300000|2020-11-27 09:45:00|9074.8|9073.3|9074.1|9071.7|9075.4|9073.6|9070.5|9068.5|417
1606470600000|2020-11-27 09:50:00|9074.2|9071.8|9070|9067.6|9076.3|9074.4|9069.6|9067.5|448
1606470900000|2020-11-27 09:55:00|9070.1|9067.7|9069|9066.6|9070.9|9069|9067.9|9066|297
1606471200000|2020-11-27 10:00:00|9069.1|9066.7|9069.7|9067.3|9070.2|9068.3|9068.3|9066.4|125
1606471500000|2020-11-27 10:05:00|9069.8|9067.4|9068.8|9066.4|9071.6|9069.5|9067.9|9065.9|277
1606471800000|2020-11-27 10:10:00|9068.9|9066.5|9065.7|9063.3|9068.9|9066.5|9064.6|9063|269
1606472100000|2020-11-27 10:15:00|9065.6|9063.2|9064.7|9063.2|9067.3|9065.4|9063.9|9061.6|380
1606472400000|2020-11-27 10:20:00|9064.5|9063|9067.2|9064.8|9068.1|9066.2|9064.2|9062.2|284
1606472700000|2020-11-27 10:25:00|9067.3|9064.9|9070.9|9068.5|9071.4|9069.4|9066.7|9064.8|475
1606473000000|2020-11-27 10:30:00|9070.8|9068.4|9068|9065.6|9070.9|9068.8|9067.3|9065.3|338
1606473300000|2020-11-27 10:35:00|9068.1|9065.7|9066.9|9064.5|9068.5|9066.6|9065.8|9063.8|471
1606473600000|2020-11-27 10:40:00|9067.1|9064.7|9066.7|9064.3|9067.7|9066|9065.2|9063.4|358
1606473900000|2020-11-27 10:45:00|9066.8|9064.4|9067|9065.5|9067.8|9065.9|9064.8|9062.9|328
1606474200000|2020-11-27 10:50:00|9067.4|9065|9069.2|9066.8|9070.1|9068.3|9066.6|9064.8|393
1606474500000|2020-11-27 10:55:00|9069.3|9066.9|9071|9068.6|9072.5|9070.7|9068.6|9066.6|420
1606474800000|2020-11-27 11:00:00|9071.1|9069.6|9072.3|9069.9|9072.7|9070.8|9067.6|9065.7|402
1606475100000|2020-11-27 11:05:00|9072.2|9069.8|9068.5|9067|9072.7|9070.8|9067.9|9066.4|277
1606475400000|2020-11-27 11:10:00|9069.1|9066.7|9067.9|9066.4|9069.4|9067.6|9067.6|9066|320
1606475700000|2020-11-27 11:15:00|9068|9066.5|9070.6|9068.2|9071.7|9069.9|9067.4|9065.6|346
1606476000000|2020-11-27 11:20:00|9070.7|9068.3|9072.8|9071.3|9073.7|9071.7|9069.5|9067.9|334
1606476300000|2020-11-27 11:25:00|9072.7|9071.2|9075.2|9073.7|9075.9|9073.9|9072.3|9070.6|387
1606476600000|2020-11-27 11:30:00|9075.1|9073.6|9078.3|9076.8|9079.1|9077.1|9075|9073|304
1606476900000|2020-11-27 11:35:00|9078.4|9076.9|9078.5|9077|9078.9|9077.1|9076.4|9074.7|273
1606477200000|2020-11-27 11:40:00|9078.4|9076.9|9077.6|9075.2|9079.7|9077.3|9076.5|9074.4|277
1606477500000|2020-11-27 11:45:00|9077.7|9075.3|9077.7|9075.3|9078.5|9076.6|9075.7|9073.8|447
1606477800000|2020-11-27 11:50:00|9077.5|9075.1|9078.1|9076.6|9078.7|9076.8|9075.4|9073.7|275
1606478100000|2020-11-27 11:55:00|9078.6|9076.2|9077.1|9075.6|9080.6|9078.5|9076|9073.9|413
1606478400000|2020-11-27 12:00:00|9077.2|9075.7|9074.7|9073.2|9077.9|9076|9074.7|9073|286
1606478700000|2020-11-27 12:05:00|9074.6|9073.1|9079.1|9076.7|9079.2|9077.2|9074.6|9072.7|314
1606479000000|2020-11-27 12:10:00|9078.6|9077.1|9078.7|9077.2|9080.3|9078.2|9076.8|9074.8|441
1606479300000|2020-11-27 12:15:00|9078.8|9077.3|9081.5|9079.1|9082.3|9080.3|9078.3|9076.3|369
1606479600000|2020-11-27 12:20:00|9081.4|9079|9081.8|9079.4|9084.1|9081.8|9079.8|9078|379
1606479900000|2020-11-27 12:25:00|9081.6|9079.2|9080|9078.5|9083.2|9081.3|9079.9|9078|445
1606480200000|2020-11-27 12:30:00|9079.9|9078.4|9078.5|9077|9081.5|9079.5|9078.4|9076.4|352
1606480500000|2020-11-27 12:35:00|9078.4|9076.9|9078.6|9077.1|9079.4|9077.7|9077.2|9075.6|322
1606480800000|2020-11-27 12:40:00|9078.7|9077.2|9077.5|9075.1|9080.8|9079.1|9076.4|9074.3|333
1606481100000|2020-11-27 12:45:00|9077.4|9075|9077.5|9076|9079.1|9077.2|9075.3|9073.5|318
1606481400000|2020-11-27 12:50:00|9077.3|9075.8|9077|9075.5|9078.2|9076.2|9075.5|9073.7|339
1606481700000|2020-11-27 12:55:00|9077.1|9075.6|9078.3|9075.9|9080.1|9078.4|9076.9|9075.4|271
1606482000000|2020-11-27 13:00:00|9078.2|9075.8|9077.2|9075.7|9079|9077.1|9076.6|9074.7|426
1606482300000|2020-11-27 13:05:00|9077.3|9075.8|9075.6|9073.2|9078.1|9076.2|9074.5|9072.5|366
1606482600000|2020-11-27 13:10:00|9075.7|9073.3|9081.4|9079|9081.5|9079.1|9075.3|9073.3|445
1606482900000|2020-11-27 13:15:00|9081|9079.5|9077.9|9076.4|9082.1|9080.2|9076.7|9074.6|397
1606483200000|2020-11-27 13:20:00|9078.3|9075.9|9076.4|9074|9080.7|9078.9|9075.9|9073.9|409
1606483500000|2020-11-27 13:25:00|9075.9|9074.4|9075.5|9073.1|9077.3|9075.2|9074|9072|442
1606483800000|2020-11-27 13:30:00|9075.6|9073.2|9073.8|9071.4|9077.6|9075.5|9072.1|9070.5|586
1606484100000|2020-11-27 13:35:00|9073.7|9071.3|9070.3|9068.8|9074.4|9072.6|9068.8|9066.5|384
1606484400000|2020-11-27 13:40:00|9070.2|9068.7|9073.5|9071.1|9074.1|9071.9|9069.2|9067.4|369
1606484700000|2020-11-27 13:45:00|9073.3|9070.9|9070.5|9068.1|9073.3|9070.9|9069.5|9067.1|331
1606485000000|2020-11-27 13:50:00|9070.4|9068|9070.1|9067.7|9071.6|9069.3|9069.4|9067.1|376
1606485300000|2020-11-27 13:55:00|9070.2|9067.8|9068.3|9065.9|9071.6|9069.3|9066.9|9064.5|511
1606485600000|2020-11-27 14:00:00|9068.2|9065.8|9070.6|9068.2|9071.2|9069.1|9066.2|9064.2|481
1606485900000|2020-11-27 14:05:00|9069.8|9068.3|9070.4|9068|9071|9069.2|9068.8|9066.8|492
1606486200000|2020-11-27 14:10:00|9070.5|9068.1|9069.5|9067.1|9071.1|9069.1|9067.7|9065.7|452
1606486500000|2020-11-27 14:15:00|9069.6|9067.2|9069.7|9067.3|9073|9071.1|9069|9067.1|444
1606486800000|2020-11-27 14:20:00|9069.8|9067.4|9068.3|9065.9|9070.3|9068.3|9067.8|9065.7|441
1606487100000|2020-11-27 14:25:00|9068.1|9066.6|9066.6|9065.1|9069|9066.8|9065.9|9064.1|372
1606487400000|2020-11-27 14:30:00|9066.4|9064.9|9064.6|9062.2|9067.4|9065.6|9063|9061.5|563
1606487700000|2020-11-27 14:35:00|9064.7|9062.3|9057.6|9055.2|9064.8|9062.9|9056.8|9055|540
1606488000000|2020-11-27 14:40:00|9057.5|9055.1|9060.5|9059|9062.2|9060.3|9056.5|9054.8|473
1606488300000|2020-11-27 14:45:00|9060.4|9058.9|9063.7|9062.2|9064.1|9062.3|9058.6|9056.7|487
1606488600000|2020-11-27 14:50:00|9063.6|9062.1|9060.9|9058.5|9065.7|9064.2|9060.1|9058.4|467
1606488900000|2020-11-27 14:55:00|9060.8|9058.4|9059.4|9057.9|9060.9|9059|9058|9055.9|501
1606489200000|2020-11-27 15:00:00|9059.1|9057.6|9060.8|9058.4|9060.8|9058.5|9056.2|9054.3|526
1606489500000|2020-11-27 15:05:00|9060.7|9058.3|9060.9|9059.4|9064.2|9062.4|9058.1|9056|496
1606489800000|2020-11-27 15:10:00|9061.4|9059|9059.1|9056.7|9063.1|9061.1|9057.7|9055.5|460
1606490100000|2020-11-27 15:15:00|9059.2|9056.8|9057.5|9055.1|9061.7|9059.5|9056.8|9054.9|422
1606490400000|2020-11-27 15:20:00|9058|9056|9057.1|9055.6|9058.7|9056.7|9054.9|9053|455
1606490700000|2020-11-27 15:25:00|9057.3|9055.8|9058.3|9055.9|9058.6|9056.8|9053.7|9051.7|479
1606491000000|2020-11-27 15:30:00|9057.6|9056.1|9053.5|9051.1|9058.3|9056.1|9052.4|9050.5|394
1606491300000|2020-11-27 15:35:00|9053.1|9051.6|9054.5|9053|9055|9053.1|9052.2|9049.8|368
1606491600000|2020-11-27 15:40:00|9054.4|9052.9|9052.9|9051.4|9056.2|9054.3|9051.7|9049.6|518
1606491900000|2020-11-27 15:45:00|9052.8|9051.3|9052.1|9050.6|9053.4|9051.5|9050.7|9048.6|450
1606492200000|2020-11-27 15:50:00|9052.2|9050.7|9049.2|9047.7|9052.7|9050.7|9049|9047.1|415
1606492500000|2020-11-27 15:55:00|9049.4|9047.9|9051|9049.5|9051.4|9049.7|9047.5|9046|600
1606492800000|2020-11-27 16:00:00|9050.9|9049.4|9047.7|9046.2|9052.1|9050.6|9045.6|9043.8|576
1606493100000|2020-11-27 16:05:00|9048.1|9045.7|9047.1|9044.7|9048.5|9046.5|9045.9|9043.6|392
1606493400000|2020-11-27 16:10:00|9047|9044.6|9048|9046.5|9048.7|9046.6|9045.8|9043.8|313
1606493700000|2020-11-27 16:15:00|9047.8|9046.3|9046.7|9044.3|9048.9|9047.3|9045.9|9044.2|387
1606494000000|2020-11-27 16:20:00|9046.8|9044.4|9045.4|9043.9|9047.1|9045.4|9044.9|9043|304
1606494300000|2020-11-27 16:25:00|9045.3|9043.8|9045.9|9044.4|9047|9045.3|9043.6|9041.9|445
1606494600000|2020-11-27 16:30:00|9046|9044.5|9043.5|9041.1|9047.2|9045.6|9043|9041.1|479
1606494900000|2020-11-27 16:35:00|9043.4|9041|9044.9|9043.4|9046.3|9044.2|9041.3|9039.3|518
1606495200000|2020-11-27 16:40:00|9045|9043.5|9046|9044.5|9047|9045.3|9043.9|9042|483
1606495500000|2020-11-27 16:45:00|9046.1|9044.6|9048.5|9046.1|9048.7|9046.8|9045.5|9044|464
1606495800000|2020-11-27 16:50:00|9048.4|9046|9050.5|9048.1|9051.8|9050|9046.4|9044.5|479
1606496100000|2020-11-27 16:55:00|9050|9048.5|9051.3|9049.8|9052.2|9050.3|9047.9|9045.9|379
1606496400000|2020-11-27 17:00:00|9051.2|9049.7|9048.5|9047|9052.5|9050.6|9048.5|9046.7|336
1606496700000|2020-11-27 17:05:00|9048.1|9046.6|9048.8|9047.3|9050.3|9048.8|9048.1|9046.1|256
1606497000000|2020-11-27 17:10:00|9049.3|9046.9|9049.7|9048.2|9050.5|9048.6|9047.4|9045.4|245
1606497300000|2020-11-27 17:15:00|9050.1|9047.7|9051.6|9049.2|9051.9|9049.9|9049.5|9047.4|242
1606497600000|2020-11-27 17:20:00|9051.7|9049.3|9051.5|9049.1|9052.6|9050.6|9050.6|9048.8|255
1606497900000|2020-11-27 17:25:00|9051.6|9049.2|9051.6|9050.1|9052.7|9050.7|9050.5|9048.5|303
1606498200000|2020-11-27 17:30:00|9051.5|9050|9053.1|9051.6|9054.3|9052.7|9051.5|9050|315
1606498500000|2020-11-27 17:35:00|9053|9051.5|9054.4|9052|9055.1|9053.2|9052.9|9051|275
1606498800000|2020-11-27 17:40:00|9054.3|9051.9|9054.2|9051.8|9054.4|9052.5|9052.5|9050.8|308
1606499100000|2020-11-27 17:45:00|9054.1|9051.7|9050.1|9048.6|9054.1|9051.7|9049.6|9047.7|270
1606499400000|2020-11-27 17:50:00|9050.2|9048.7|9050.3|9048.8|9050.8|9049|9049.7|9047.6|194
1606499700000|2020-11-27 17:55:00|9050.4|9048.9|9051.4|9049|9052.3|9050.4|9050.3|9048.3|271
1606500000000|2020-11-27 18:00:00|9051.2|9048.8|9052.4|9050.9|9052.9|9050.9|9050.9|9048.7|180
1606500300000|2020-11-27 18:05:00|9052.5|9051|9054.3|9051.9|9054.3|9052.1|9052|9050.4|166
1606500600000|2020-11-27 18:10:00|9054.4|9052|9056.8|9054.4|9056.8|9054.7|9053.7|9051.8|262
1606500900000|2020-11-27 18:15:00|9057|9054.6|9056.7|9054.3|9057.2|9054.8|9056.5|9054.1|227
1606501200000|2020-11-27 18:20:00|9056.8|9054.4|9054|9051.6|9057|9054.6|9052.5|9047.7|315
1606501500000|2020-11-27 18:25:00|9053.7|9051.3|9051.9|9047.4|9054.5|9051.8|9051.7|9046.7|928
1606501800000|2020-11-27 18:30:00|9051.8|9047.6|9053.9|9050.9|9054.4|9051.5|9050.9|9046.5|626
1606502100000|2020-11-27 18:35:00|9054|9050.8|9053.1|9049.3|9054.6|9051.4|9052.6|9048|871
1606502400000|2020-11-27 18:40:00|9053.2|9049.4|9051.7|9047.7|9053.6|9049.4|9050.2|9045.6|615
1606502700000|2020-11-27 18:45:00|9051.8|9048.5|9052.2|9049.8|9054.8|9050.1|9050.8|9047.5|504
1606503000000|2020-11-27 18:50:00|9052.3|9049.9|9051.3|9047.6|9053|9050|9050.3|9046.4|397
1606503300000|2020-11-27 18:55:00|9050.6|9048.2|9050.2|9047.8|9052.6|9048.7|9047|9043.7|482
1606503600000|2020-11-27 19:00:00|9050.3|9047.9|9050.2|9047.8|9053.4|9048.4|9049.9|9047.5|317
1606503900000|2020-11-27 19:05:00|9050.1|9047.7|9050.3|9047.9|9050.9|9048.5|9050|9047.6|153
1606504200000|2020-11-27 19:10:00|9050.4|9048|9049.4|9047|9050.9|9048.5|9049.2|9045.7|338
1606504500000|2020-11-27 19:15:00|9049.7|9047.3|9048.8|9046.4|9049.9|9047.3|9048.4|9044.6|351
1606504800000|2020-11-27 19:20:00|9049|9046.6|9048.4|9046|9049.3|9046.9|9048.2|9045.8|180
1606505100000|2020-11-27 19:25:00|9048.5|9046.1|9047.9|9045.5|9048.7|9046.3|9046.8|9044.4|302
1606505400000|2020-11-27 19:30:00|9047.8|9045.4|9047.1|9044.7|9048.5|9046|9046.5|9043.5|274
1606505700000|2020-11-27 19:35:00|9046.9|9044.5|9047.4|9045|9052.9|9047.9|9046.8|9044|214
1606506000000|2020-11-27 19:40:00|9047.3|9044.9|9048.2|9045.8|9052.6|9047.6|9047.2|9044.8|251
1606506300000|2020-11-27 19:45:00|9048.1|9045.7|9048.2|9045.8|9050|9046.8|9045.8|9040.8|221
1606506600000|2020-11-27 19:50:00|9048.3|9045.9|9048.4|9046|9049.2|9046.1|9048|9044.9|152
1606506900000|2020-11-27 19:55:00|9048.5|9046.1|9048.4|9046|9049.9|9046.3|9048|9044.5|233
1606507200000|2020-11-27 20:00:00|9048.5|9046.1|9049.2|9045.2|9049.3|9046.4|9042.8|9037.8|200
1606507500000|2020-11-27 20:05:00|9048.2|9045.8|9047.2|9044.8|9050.7|9045.9|9047|9044.6|185
1606507800000|2020-11-27 20:10:00|9047.5|9045.1|9048.6|9046.2|9064.3|9059.3|9047.1|9044.3|329
1606508100000|2020-11-27 20:15:00|9048.5|9046.1|9047.7|9045.3|9064.3|9059.3|9047.6|9043.7|182
1606508400000|2020-11-27 20:20:00|9047.9|9045.5|9048.1|9045.7|9049.7|9045.8|9047.7|9044.5|109
1606508700000|2020-11-27 20:25:00|9047.9|9045.5|9047.9|9045.5|9049.4|9046.5|9047.5|9043.7|202
1606509000000|2020-11-27 20:30:00|9048.1|9045.7|9048|9045.6|9048.9|9045.8|9047.8|9044.7|75
1606509300000|2020-11-27 20:35:00|9047.9|9045.5|9048|9045.6|9048.3|9045.9|9047.7|9045.3|126
1606509600000|2020-11-27 20:40:00|9048.1|9045.7|9047.8|9045.4|9048.6|9046.2|9047.7|9045.3|150
1606509900000|2020-11-27 20:45:00|9048|9045.6|9047.8|9045.4|9049.8|9045.9|9047.2|9044.3|140
1606510200000|2020-11-27 20:50:00|9047.7|9045.3|9047.5|9045.1|9048|9045.6|9047.2|9044.8|90
1606510500000|2020-11-27 20:55:00|9047.4|9045|9047.7|9045.3|9047.9|9045.5|9047.1|9044.7|131
1606510800000|2020-11-27 21:00:00|9047.8|9045.4|9047.9|9045.5|9052.6|9049.8|9047.5|9044.9|656
1606511100000|2020-11-27 21:05:00|9048|9045.6|9046.9|9044.5|9048.5|9045.8|9046.6|9043.1|200
1606511400000|2020-11-27 21:10:00|9047|9044.6|9048.5|9046.1|9050.8|9046.6|9046.9|9043.1|274
1606511700000|2020-11-27 21:15:00|9048.4|9046|9048|9045.6|9050.4|9047|9047.3|9044.9|289
1606512000000|2020-11-27 21:20:00|9047.9|9045.5|9048|9045.6|9048.2|9045.8|9047.6|9045.2|114
1606512300000|2020-11-27 21:25:00|9047.8|9045.4|9047.6|9045.2|9049.2|9045.9|9047.4|9044.2|143
1606512600000|2020-11-27 21:30:00|9047.4|9045|9047.9|9045.5|9048.2|9045.8|9046.9|9044.5|145
1606512900000|2020-11-27 21:35:00|9047.8|9045.4|9048|9045.6|9049.6|9046.1|9047.5|9044.6|101
1606513200000|2020-11-27 21:40:00|9047.9|9045.5|9047.9|9045.5|9048.6|9046.2|9047.6|9045.2|119
1606513500000|2020-11-27 21:45:00|9048|9045.6|9047.9|9045.5|9049.1|9046|9047.5|9044.7|114
1606513800000|2020-11-27 21:50:00|9048|9045.6|9051.2|9046.2|9058.8|9053.8|9048|9043.8|188
1606514100000|2020-11-27 21:55:00|9053.1|9048.1|9047.4|9042.4|9058.5|9053.5|9046.6|9042|110
1606683600000|2020-11-29 21:00:00|9050.6|9039.6|9050.6|9039.6|9055|9044|9049.8|9038.8|22
1606683900000|2020-11-29 21:05:00|9050.1|9039.1|9050.6|9039.6|9055.2|9044.2|9050.1|9039.1|23
1606684200000|2020-11-29 21:10:00|9053.8|9042.8|9050.6|9039.6|9054.3|9043.3|9050.6|9039.6|7
1606684500000|2020-11-29 21:15:00|9054.3|9043.3|9050.6|9039.6|9054.3|9043.3|9050.6|9039.6|11
1606684800000|2020-11-29 21:20:00|9054.3|9043.3|9053.8|9042.8|9054.3|9043.3|9050.6|9039.6|8
1606685100000|2020-11-29 21:25:00|9050.6|9039.6|9050.6|9039.6|9050.6|9039.6|9050|9039|8
1606685400000|2020-11-29 21:30:00|9054.3|9043.3|9047.3|9036.3|9054.3|9043.3|9046.8|9035.8|4
1606685700000|2020-11-29 21:35:00|9050.6|9039.6|9049.6|9038.6|9050.6|9039.7|9046.7|9035.7|11
1606686000000|2020-11-29 21:40:00|9046.3|9035.3|9049.6|9038.6|9049.6|9038.6|9046.3|9035.3|3
1606686300000|2020-11-29 21:45:00|9046.3|9035.3|9046.8|9036|9049.7|9039.6|9046.3|9035.3|23
1606686600000|2020-11-29 21:50:00|9049.7|9038.7|9046.8|9036|9049.7|9038.7|9046.5|9035.5|12
1606686900000|2020-11-29 21:55:00|9046.4|9035.9|9049.9|9038.9|9050.2|9039.2|9046.4|9035.4|6
1606687200000|2020-11-29 22:00:00|9049.7|9038.7|9045.4|9034.4|9049.7|9040.7|9044.5|9033.5|31
1606687500000|2020-11-29 22:05:00|9047.1|9036.1|9047.8|9037.8|9050|9040.7|9044|9033.5|109
1606687800000|2020-11-29 22:10:00|9045.3|9040.3|9045.7|9040.7|9048.4|9043.4|9040.8|9035.8|187
1606688100000|2020-11-29 22:15:00|9045.6|9040.6|9046.9|9041.9|9048.4|9043.4|9044.6|9039.6|138
1606688400000|2020-11-29 22:20:00|9045.5|9040.5|9048.2|9043.2|9048.3|9043.3|9044.4|9039.4|87
1606688700000|2020-11-29 22:25:00|9048.3|9043.3|9047.8|9042.8|9048.6|9043.6|9046.5|9041.5|105
1606689000000|2020-11-29 22:30:00|9046.9|9041.9|9046|9041|9048.5|9043.5|9045.7|9040.7|344
1606689300000|2020-11-29 22:35:00|9046.3|9041.3|9045.9|9040.9|9046.9|9041.9|9045.8|9040.8|278
1606689600000|2020-11-29 22:40:00|9046.2|9041.2|9046.1|9041.1|9047.5|9042.5|9044.5|9039.5|197
1606689900000|2020-11-29 22:45:00|9046|9041|9045.8|9040.8|9048|9043|9044.8|9039.8|277
1606690200000|2020-11-29 22:50:00|9046.4|9041.4|9043.8|9038.8|9046.4|9041.4|9043.7|9038.7|213
1606690500000|2020-11-29 22:55:00|9044|9039|9045.9|9040.9|9046.8|9041.8|9043.2|9038.2|224
1606690800000|2020-11-29 23:00:00|9046.8|9041.8|9048.2|9045.8|9048.4|9046|9044|9039.6|411
1606691100000|2020-11-29 23:05:00|9048.1|9045.7|9046.5|9044.1|9048.3|9045.9|9046.2|9043.8|206
1606691400000|2020-11-29 23:10:00|9046.4|9044|9047.3|9044.9|9048.1|9045.7|9046.3|9043.9|154
1606691700000|2020-11-29 23:15:00|9047.1|9044.7|9046.4|9044|9047.3|9044.9|9045.4|9043|124
1606692000000|2020-11-29 23:20:00|9046.3|9043.9|9044.8|9042.4|9047.1|9044.7|9044.8|9042.4|190
1606692300000|2020-11-29 23:25:00|9044.9|9042.5|9045.7|9043.3|9046.4|9044|9044.5|9042.1|145
1606692600000|2020-11-29 23:30:00|9045.6|9043.2|9045.1|9042.7|9046.6|9044.2|9044.9|9042.5|175
1606692900000|2020-11-29 23:35:00|9045|9042.6|9042.9|9040.5|9045.8|9043.4|9042.7|9040.3|176
1606693200000|2020-11-29 23:40:00|9042.8|9040.4|9041.8|9039.4|9043.9|9041.5|9041.7|9039.3|170
1606693500000|2020-11-29 23:45:00|9041.9|9039.5|9044.2|9041.8|9044.3|9041.9|9041.9|9039.5|141
1606693800000|2020-11-29 23:50:00|9044.1|9041.7|9044.8|9042.4|9045.2|9042.8|9044|9041.6|155
1606694100000|2020-11-29 23:55:00|9044.7|9042.3|9043.2|9040.8|9044.8|9042.4|9043|9040.6|136
1606694400000|2020-11-30 00:00:00|9043.3|9040.9|9044.5|9042.1|9045.6|9043.6|9043.1|9040.7|240
1606694700000|2020-11-30 00:05:00|9044.4|9042|9043.3|9040.9|9044.9|9042.5|9043|9040.9|167
1606695000000|2020-11-30 00:10:00|9043.6|9041.2|9044.3|9041.9|9045|9042.6|9043.6|9041.2|172
1606695300000|2020-11-30 00:15:00|9044.2|9041.8|9044.3|9041.9|9044.8|9042.4|9044|9041.6|143
1606695600000|2020-11-30 00:20:00|9044.4|9042|9045.9|9043.5|9046.2|9043.8|9044.3|9041.9|156
1606695900000|2020-11-30 00:25:00|9045.8|9043.4|9046.5|9044.1|9046.9|9044.5|9045.6|9043.2|128
1606696200000|2020-11-30 00:30:00|9046.4|9044|9044.8|9042.4|9046.8|9044.4|9044.6|9042.2|157
1606696500000|2020-11-30 00:35:00|9044.9|9042.5|9044.9|9042.5|9045.1|9042.7|9044.1|9041.7|115
1606696800000|2020-11-30 00:40:00|9044.8|9042.4|9045.1|9042.7|9045.3|9042.9|9044.8|9042.4|62
1606697100000|2020-11-30 00:45:00|9045|9042.6|9042.8|9040.4|9045.1|9042.7|9042.4|9040|150
1606697400000|2020-11-30 00:50:00|9042.7|9040.3|9038.1|9035.7|9042.8|9040.4|9038|9035.6|267
1606697700000|2020-11-30 00:55:00|9038.2|9035.8|9037.5|9035.1|9038.6|9036.5|9037.3|9034.9|254
1606698000000|2020-11-30 01:00:00|9037.6|9035.2|9036.5|9034.1|9037.8|9035.4|9036.2|9033.8|222
1606698300000|2020-11-30 01:05:00|9036.6|9034.2|9037.8|9035.4|9038|9035.6|9036.4|9034|236
1606698600000|2020-11-30 01:10:00|9037.7|9035.3|9037.7|9035.3|9038.3|9035.9|9036.8|9034.4|198
1606698900000|2020-11-30 01:15:00|9037.6|9035.2|9039.1|9036.7|9039.4|9037|9036.9|9034.9|139
1606699200000|2020-11-30 01:20:00|9039.3|9036.9|9039.4|9037|9039.7|9037.3|9038.7|9036.3|168
1606699500000|2020-11-30 01:25:00|9039.5|9037.1|9039.2|9036.8|9040.3|9037.9|9038.5|9036.7|133
1606699800000|2020-11-30 01:30:00|9039.3|9036.9|9037.7|9035.3|9040.1|9037.7|9037.3|9034.9|186
1606700100000|2020-11-30 01:35:00|9037.6|9035.2|9038.4|9036|9038.6|9036.4|9037.3|9034.9|163
1606700400000|2020-11-30 01:40:00|9038.5|9036.1|9039.3|9036.9|9039.6|9037.2|9038.1|9036|154
1606700700000|2020-11-30 01:45:00|9039.4|9037|9038.5|9036.1|9039.8|9037.4|9038|9035.9|113
1606701000000|2020-11-30 01:50:00|9038.6|9036.2|9038.4|9036|9039.2|9037|9037|9034.6|165
1606701300000|2020-11-30 01:55:00|9038.5|9036.1|9036.7|9034.3|9038.7|9036.3|9036.4|9034.3|147
1606701600000|2020-11-30 02:00:00|9036.8|9034.4|9037.7|9035.3|9038|9036.1|9036.4|9034.3|139
1606701900000|2020-11-30 02:05:00|9037.6|9035.2|9037.7|9036.2|9038.1|9036.3|9037.1|9035.1|98
1606702200000|2020-11-30 02:10:00|9037.8|9036.3|9037.6|9035.2|9038.2|9036.3|9037.2|9035|116
1606702500000|2020-11-30 02:15:00|9037.7|9035.3|9037.8|9035.4|9038.5|9036.4|9037.4|9035|203
1606702800000|2020-11-30 02:20:00|9037.9|9035.5|9035.7|9033.3|9037.9|9035.5|9035.7|9033.3|106
1606703100000|2020-11-30 02:25:00|9035.8|9033.4|9035.4|9033|9036.1|9033.9|9035.2|9032.8|107
1606703400000|2020-11-30 02:30:00|9035.5|9033.1|9036.3|9033.9|9036.8|9034.4|9034.9|9032.9|217
1606703700000|2020-11-30 02:35:00|9036.2|9033.8|9036.8|9034.4|9037.1|9034.9|9035.1|9032.9|162
1606704000000|2020-11-30 02:40:00|9036.9|9034.5|9035.4|9033|9036.9|9034.5|9034.8|9032.9|143
1606704300000|2020-11-30 02:45:00|9035.5|9033.1|9037.2|9034.8|9037.3|9035.3|9035.4|9033|171
1606704600000|2020-11-30 02:50:00|9037.3|9034.9|9037.9|9035.5|9038.1|9036.1|9036.3|9034.3|219
1606704900000|2020-11-30 02:55:00|9037.8|9035.4|9037.9|9035.5|9038.3|9036.4|9035.4|9033.3|358
1606705200000|2020-11-30 03:00:00|9038|9035.6|9037|9034.6|9038.7|9036.7|9036.3|9034.4|237
1606705500000|2020-11-30 03:05:00|9036.9|9034.5|9035.4|9033|9037|9034.6|9034.8|9032.8|157
1606705800000|2020-11-30 03:10:00|9035.3|9032.9|9035.3|9032.9|9036.2|9034.2|9034.2|9032.3|189
1606706100000|2020-11-30 03:15:00|9035.6|9033.2|9034.7|9032.3|9035.6|9033.2|9033.5|9031.4|147
1606706400000|2020-11-30 03:20:00|9034.8|9032.4|9039.4|9037|9039.6|9037.2|9034.3|9032.3|245
1606706700000|2020-11-30 03:25:00|9039|9036.6|9040|9037.6|9040.2|9038.3|9038.6|9036.2|169
1606707000000|2020-11-30 03:30:00|9039.9|9037.5|9040.2|9037.8|9040.3|9038.2|9039.3|9037.2|116
1606707300000|2020-11-30 03:35:00|9040.3|9037.9|9040.3|9037.9|9040.5|9038.5|9039.5|9037.3|190
1606707600000|2020-11-30 03:40:00|9040.4|9038|9040.4|9038|9040.6|9038.7|9039.7|9037.8|103
1606707900000|2020-11-30 03:45:00|9040.3|9037.9|9040.4|9038.9|9040.8|9039.1|9039.8|9037.9|115
1606708200000|2020-11-30 03:50:00|9040.8|9038.4|9038.3|9035.9|9040.9|9039|9037.7|9035.6|119
1606708500000|2020-11-30 03:55:00|9038.2|9035.8|9038.4|9036|9038.5|9036.1|9038.2|9035.8|58
1606708800000|2020-11-30 04:00:00|9038.3|9035.9|9038.6|9037.1|9039.3|9037.3|9038|9035.9|83
1606709100000|2020-11-30 04:05:00|9038.7|9037.2|9039.6|9037.2|9040.3|9038.2|9038.6|9036.8|156
1606709400000|2020-11-30 04:10:00|9039.7|9037.3|9039.4|9037|9039.7|9037.4|9038.9|9036.8|88
1606709700000|2020-11-30 04:15:00|9039.3|9036.9|9039.3|9036.9|9039.8|9037.8|9039|9036.8|92
1606710000000|2020-11-30 04:20:00|9039.4|9037|9038.5|9036.1|9039.5|9037.1|9038.4|9036|107
1606710300000|2020-11-30 04:25:00|9038.4|9036|9038.4|9036|9038.7|9036.3|9038.3|9035.9|47
1606710600000|2020-11-30 04:30:00|9038.5|9036.1|9038.5|9036.1|9038.9|9036.5|9038.4|9036|110
1606710900000|2020-11-30 04:35:00|9038.6|9036.2|9037.8|9035.4|9038.6|9036.2|9037.3|9035.2|68
1606711200000|2020-11-30 04:40:00|9038.2|9035.8|9037.3|9034.9|9038.2|9035.8|9036.4|9034.2|116
1606711500000|2020-11-30 04:45:00|9037.4|9035|9036.1|9033.7|9037.4|9035.2|9036.1|9033.7|94
1606711800000|2020-11-30 04:50:00|9036.2|9033.8|9036|9033.6|9036.3|9033.9|9035.8|9033.4|137
1606712100000|2020-11-30 04:55:00|9036.1|9033.7|9037.6|9035.2|9037.7|9035.6|9035.9|9033.6|89
1606712400000|2020-11-30 05:00:00|9036.9|9035.4|9036|9033.6|9037.8|9035.9|9035.9|9033.5|121
1606712700000|2020-11-30 05:05:00|9035.8|9033.4|9034.7|9032.3|9035.9|9034|9034.1|9032.2|191
1606713000000|2020-11-30 05:10:00|9034.6|9032.2|9034.2|9031.8|9034.9|9033|9033.5|9031.3|142
1606713300000|2020-11-30 05:15:00|9034.3|9031.9|9034.2|9031.8|9034.4|9032|9033.8|9031.4|142
1606713600000|2020-11-30 05:20:00|9034.1|9031.7|9033.6|9031.2|9034.3|9031.9|9033.3|9031.1|110
1606713900000|2020-11-30 05:25:00|9033.7|9031.3|9031.9|9029.5|9033.7|9031.7|9031.6|9029.4|134
1606714200000|2020-11-30 05:30:00|9032|9029.6|9032|9029.6|9032.9|9031.2|9031.9|9029.5|181
1606714500000|2020-11-30 05:35:00|9032.1|9029.7|9031.2|9028.8|9032.1|9029.8|9030.9|9028.5|108
1606714800000|2020-11-30 05:40:00|9031.1|9029.6|9031|9028.6|9032|9029.7|9030.3|9028.2|132
1606715100000|2020-11-30 05:45:00|9031.1|9028.7|9030.8|9028.4|9031.8|9029.7|9030.4|9028.3|143
1606715400000|2020-11-30 05:50:00|9030.9|9028.5|9030.4|9028|9031.4|9029.4|9029.9|9027.7|107
1606715700000|2020-11-30 05:55:00|9030.3|9027.9|9031.1|9028.7|9031.2|9029.2|9029.6|9027.7|148
1606716000000|2020-11-30 06:00:00|9031|9028.6|9029.8|9028.3|9031.3|9028.9|9029.3|9027.1|201
1606716300000|2020-11-30 06:05:00|9029.7|9028.2|9028.7|9026.3|9030.4|9028.4|9028.4|9026|118
1606716600000|2020-11-30 06:10:00|9028.6|9026.2|9029.5|9027.1|9029.9|9028|9028.3|9026.1|154
1606716900000|2020-11-30 06:15:00|9029.6|9027.2|9030.3|9027.9|9031|9029|9029.2|9026.9|127
1606717200000|2020-11-30 06:20:00|9030.4|9028|9028.8|9026.4|9030.4|9028.2|9028.1|9026.2|153
1606717500000|2020-11-30 06:25:00|9028.6|9026.2|9029|9027.5|9030.1|9028.1|9028.1|9026.1|127
1606717800000|2020-11-30 06:30:00|9029.1|9027.6|9029.4|9027|9030.4|9028.5|9028.5|9026.4|181
1606718100000|2020-11-30 06:35:00|9029.3|9026.9|9029|9026.6|9030.1|9028.1|9028.5|9026.5|216
1606718400000|2020-11-30 06:40:00|9029.1|9026.7|9030.1|9028.6|9030.5|9029|9028.3|9026.3|162
1606718700000|2020-11-30 06:45:00|9030.4|9028.9|9029.5|9027.1|9031|9029.1|9028.4|9026.4|208
1606719000000|2020-11-30 06:50:00|9029.4|9027|9030.8|9029.3|9031.4|9029.4|9028.5|9026.5|199
1606719300000|2020-11-30 06:55:00|9030.3|9028.8|9033.6|9031.2|9033.7|9031.8|9030.1|9028.6|370
1606719600000|2020-11-30 07:00:00|9033.8|9031.4|9032.8|9030.4|9034.3|9032.5|9032|9030.3|310
1606719900000|2020-11-30 07:05:00|9032.9|9030.5|9033.2|9030.8|9035.5|9034|9032.6|9030.4|270
1606720200000|2020-11-30 07:10:00|9033.3|9030.9|9030.4|9028.9|9033.7|9031.7|9030.2|9028.3|334
1606720500000|2020-11-30 07:15:00|9030.3|9028.8|9029.3|9026.9|9031.9|9030.1|9028.6|9026.9|302
1606720800000|2020-11-30 07:20:00|9029.1|9027.6|9030.3|9027.9|9031.3|9029.5|9028.6|9027|336
1606721100000|2020-11-30 07:25:00|9030.4|9028|9028.7|9026.3|9032|9030.1|9028.1|9026.2|278
1606721400000|2020-11-30 07:30:00|9029|9026.6|9029.3|9027.8|9030.5|9028.4|9027.9|9025.9|269
1606721700000|2020-11-30 07:35:00|9029.2|9027.7|9029.1|9027.6|9030|9028.2|9027.7|9025.9|311
1606722000000|2020-11-30 07:40:00|9029.2|9027.7|9032.3|9030.8|9033|9031.1|9029.1|9027.6|358
1606722300000|2020-11-30 07:45:00|9032.5|9031|9033|9031.5|9034.6|9032.7|9031.7|9029.8|365
1606722600000|2020-11-30 07:50:00|9032.8|9031.3|9027.9|9026.4|9033.9|9031.8|9027.9|9025.9|412
1606722900000|2020-11-30 07:55:00|9028|9026.5|9027.3|9024.9|9028.2|9026.5|9025.9|9024|292
1606723200000|2020-11-30 08:00:00|9027.4|9025|9028.6|9027.1|9029.1|9027.4|9024.4|9022.3|654
1606723500000|2020-11-30 08:05:00|9029|9026.6|9029.8|9027.4|9030|9028.5|9026.7|9024.8|457
1606723800000|2020-11-30 08:10:00|9029.4|9027.9|9027.8|9026.3|9029.7|9028.2|9026.4|9024|522
1606724100000|2020-11-30 08:15:00|9027.7|9026.2|9025.5|9024|9029.1|9027.3|9024.3|9022.4|555
1606724400000|2020-11-30 08:20:00|9025.6|9024.1|9026.5|9025|9028.9|9027|9025.4|9023.9|549
1606724700000|2020-11-30 08:25:00|9026.6|9025.1|9024.7|9022.3|9027.1|9025.1|9023.8|9021.9|381
1606725000000|2020-11-30 08:30:00|9024.8|9022.4|9023.3|9020.9|9025.1|9023.1|9022.3|9020.6|355
1606725300000|2020-11-30 08:35:00|9023.4|9021|9024.1|9022.6|9024.2|9022.7|9020.9|9018.8|509
1606725600000|2020-11-30 08:40:00|9023.6|9022.1|9020.7|9019.2|9024.7|9022.7|9020.2|9018.7|401
1606725900000|2020-11-30 08:45:00|9021.1|9018.7|9022.8|9021.3|9023.5|9021.7|9020.6|9018.7|373
1606726200000|2020-11-30 08:50:00|9022.9|9021.4|9022.8|9021.3|9024.8|9022.8|9021.2|9019.7|438
1606726500000|2020-11-30 08:55:00|9022.7|9021.2|9022.6|9021.1|9023.1|9021.3|9021.1|9019.2|359
1606726800000|2020-11-30 09:00:00|9023|9020.6|9022|9020.5|9023.2|9021.4|9020.3|9018.8|432
1606727100000|2020-11-30 09:05:00|9021.9|9020.4|9023.6|9022.1|9025.4|9023.4|9021.2|9019.7|568
1606727400000|2020-11-30 09:10:00|9023.7|9022.2|9029.9|9028.4|9031.1|9029.3|9023.6|9021.9|601
1606727700000|2020-11-30 09:15:00|9029.8|9028.3|9030.8|9029.3|9032.3|9030.8|9029.1|9027.2|445
1606728000000|2020-11-30 09:20:00|9030.9|9029.4|9032.6|9031.1|9033.5|9031.6|9029.9|9027.9|352
1606728300000|2020-11-30 09:25:00|9032.5|9031|9030.5|9028.1|9034.6|9032.6|9029.8|9027.7|427
1606728600000|2020-11-30 09:30:00|9030.4|9028|9028.2|9025.8|9030.5|9028.6|9027|9025.2|466
1606728900000|2020-11-30 09:35:00|9027.5|9026|9024.5|9023|9028.4|9026.5|9024.2|9022.3|425
1606729200000|2020-11-30 09:40:00|9024.6|9023.1|9025.6|9024.1|9026.7|9025.2|9024.3|9022.8|304
1606729500000|2020-11-30 09:45:00|9025.7|9024.2|9026.1|9024.6|9028.3|9026.4|9025.6|9023.7|349
1606729800000|2020-11-30 09:50:00|9026|9024.5|9031.3|9028.9|9031.3|9029.4|9025.9|9023.9|451
1606730100000|2020-11-30 09:55:00|9031.2|9028.8|9033.3|9031.8|9034.3|9032.3|9029.3|9027.3|509
1606730400000|2020-11-30 10:00:00|9033.5|9032|9031.8|9030.3|9035.4|9033.5|9030.5|9028.7|445
1606730700000|2020-11-30 10:05:00|9031.7|9030.2|9033|9030.6|9033.6|9031.8|9031.2|9029.3|370
1606731000000|2020-11-30 10:10:00|9032.9|9030.5|9030.3|9028.8|9034.7|9033|9030.2|9028.2|310
1606731300000|2020-11-30 10:15:00|9030.4|9028.9|9034.6|9033.1|9035.7|9033.4|9030.2|9028.4|331
1606731600000|2020-11-30 10:20:00|9034.7|9033.2|9035.6|9033.2|9036.3|9034.4|9033.2|9031.5|391
1606731900000|2020-11-30 10:25:00|9035.5|9033.1|9037.1|9034.7|9038|9036.1|9034.4|9032.5|296
1606732200000|2020-11-30 10:30:00|9037|9034.6|9036.6|9034.2|9037.9|9036|9035.8|9033.9|282
1606732500000|2020-11-30 10:35:00|9036.5|9034.1|9033.1|9031.6|9036.6|9035.1|9032.4|9030.4|415
1606732800000|2020-11-30 10:40:00|9033.2|9031.7|9034.9|9032.5|9034.9|9033.1|9032.7|9030.7|302
1606733100000|2020-11-30 10:45:00|9034.8|9032.4|9035.3|9033.8|9035.7|9034.2|9033.8|9032.1|270
1606733400000|2020-11-30 10:50:00|9035.4|9033.9|9035.3|9033.8|9035.9|9034.4|9033.7|9032.2|363
1606733700000|2020-11-30 10:55:00|9035.4|9033.9|9033|9030.6|9035.8|9034.3|9032.6|9030.6|341
1606734000000|2020-11-30 11:00:00|9033.1|9030.7|9031.6|9029.2|9033.6|9031.6|9030.5|9028.9|293
1606734300000|2020-11-30 11:05:00|9031.5|9029.1|9034.9|9033.4|9035.5|9033.5|9031.3|9029.1|308
1606734600000|2020-11-30 11:10:00|9034.8|9033.3|9037.4|9035|9037.5|9035.5|9034.6|9033|331
1606734900000|2020-11-30 11:15:00|9037|9035.5|9037.9|9035.5|9038.9|9037.2|9036.7|9035|300
1606735200000|2020-11-30 11:20:00|9037.8|9035.4|9035.8|9034.3|9037.9|9035.8|9034.7|9032.9|367
1606735500000|2020-11-30 11:25:00|9036.3|9034.8|9038.6|9036.2|9038.8|9036.6|9035.9|9034.1|274
1606735800000|2020-11-30 11:30:00|9038.2|9036.7|9037|9034.6|9038.2|9036.7|9035.8|9033.6|283
1606736100000|2020-11-30 11:35:00|9036.9|9034.5|9035.4|9033.9|9037.2|9035.6|9035|9032.8|268
1606736400000|2020-11-30 11:40:00|9035.5|9034|9035.2|9032.8|9037.2|9035.1|9034|9032.1|234
1606736700000|2020-11-30 11:45:00|9034.4|9032.9|9032.2|9030.7|9034.6|9032.9|9030.7|9028.9|234
1606737000000|2020-11-30 11:50:00|9032.3|9030.8|9033.1|9030.7|9033.3|9031.8|9031.3|9029.4|301
1606737300000|2020-11-30 11:55:00|9032.9|9031.4|9032.4|9030.9|9033.8|9032.3|9031.4|9029.9|276
1606737600000|2020-11-30 12:00:00|9032.1|9030.6|9034.5|9032.1|9034.7|9032.7|9031.8|9030.3|317
1606737900000|2020-11-30 12:05:00|9034.6|9032.2|9036.3|9034.8|9037.7|9035.6|9033.4|9031.5|305
1606738200000|2020-11-30 12:10:00|9036.6|9035.1|9038.8|9037.3|9039.7|9037.9|9035.8|9033.9|375
1606738500000|2020-11-30 12:15:00|9038.7|9037.2|9043.4|9041.9|9043.4|9041.9|9038.7|9037|341
1606738800000|2020-11-30 12:20:00|9043.9|9042.4|9042.5|9040.1|9044.4|9042.5|9042|9040|310
1606739100000|2020-11-30 12:25:00|9042.3|9040.8|9042|9040.5|9042.7|9041.2|9039.7|9038|336
1606739400000|2020-11-30 12:30:00|9042.2|9040.7|9043.9|9041.5|9043.9|9042.1|9040.3|9038.4|497
1606739700000|2020-11-30 12:35:00|9043.6|9042.1|9043.5|9042|9045.8|9043.9|9042.8|9040.9|507
1606740000000|2020-11-30 12:40:00|9043.4|9041.9|9044.3|9042.8|9046.3|9044.6|9043.4|9041.7|369
1606740300000|2020-11-30 12:45:00|9044.1|9042.6|9044.5|9043|9046.3|9044.3|9042.9|9041|463
1606740600000|2020-11-30 12:50:00|9044.9|9043.4|9045.9|9043.5|9047.1|9045.1|9043.9|9041.8|371
1606740900000|2020-11-30 12:55:00|9046.1|9043.7|9047.6|9045.2|9049.2|9047.2|9045.4|9043.5|310
1606741200000|2020-11-30 13:00:00|9047.5|9045.1|9047.4|9045.9|9049.2|9047.2|9046.3|9044.3|424
1606741500000|2020-11-30 13:05:00|9047.7|9045.3|9048.7|9047.2|9048.7|9047.2|9046.5|9044.4|351
1606741800000|2020-11-30 13:10:00|9048.6|9047.1|9048.7|9047.2|9050.2|9048.3|9047.9|9046.3|333
1606742100000|2020-11-30 13:15:00|9048.6|9047.1|9047.1|9045.6|9048.9|9047.4|9044.4|9042.5|346
1606742400000|2020-11-30 13:20:00|9047.2|9045.7|9050.2|9047.8|9051|9049.2|9045.9|9044.3|520
1606742700000|2020-11-30 13:25:00|9050|9048.5|9048.8|9047.3|9052.5|9050.6|9048.7|9047|317
1606743000000|2020-11-30 13:30:00|9048.7|9047.2|9048.7|9047.2|9051.6|9049.6|9048.4|9046.7|464
1606743300000|2020-11-30 13:35:00|9048.8|9047.3|9050.9|9048.5|9051.1|9049.4|9047.2|9045.1|332
1606743600000|2020-11-30 13:40:00|9050.5|9049|9051.6|9049.2|9053.8|9052|9049.8|9047.9|385
1606743900000|2020-11-30 13:45:00|9051.5|9049.1|9048.7|9047.2|9052.7|9050.8|9048.7|9046.8|455
1606744200000|2020-11-30 13:50:00|9048.9|9047.4|9048.5|9046.1|9051.8|9050.1|9048.3|9046|432
1606744500000|2020-11-30 13:55:00|9047.7|9046.2|9050.3|9048.8|9050.6|9048.9|9046.4|9044.5|468
1606744800000|2020-11-30 14:00:00|9050.1|9048.6|9041.3|9038.9|9050.2|9048.7|9040.7|9038.8|653
1606745100000|2020-11-30 14:05:00|9040.9|9039.4|9042.4|9040.9|9042.8|9041.2|9040.2|9038.4|400
1606745400000|2020-11-30 14:10:00|9042.5|9041|9042.4|9040.9|9046.2|9044.5|9042.2|9040.5|419
1606745700000|2020-11-30 14:15:00|9042.5|9041|9042.3|9040.8|9044.9|9043.1|9040.3|9038.8|339
1606746000000|2020-11-30 14:20:00|9042.2|9040.7|9038.9|9037.4|9042.2|9040.7|9038.2|9036.2|393
1606746300000|2020-11-30 14:25:00|9039|9037.5|9036.9|9035.4|9039.6|9037.7|9036.6|9034.8|300
1606746600000|2020-11-30 14:30:00|9036.8|9035.3|9046.5|9044.1|9047.6|9045.2|9033.9|9031.8|597
1606746900000|2020-11-30 14:35:00|9046.6|9044.2|9040.1|9038.6|9046.6|9044.2|9040.1|9038.2|591
1606747200000|2020-11-30 14:40:00|9040|9038.5|9047|9044.6|9047.5|9045.2|9039.4|9037.3|448
1606747500000|2020-11-30 14:45:00|9047.1|9044.7|9042.9|9041.4|9047.1|9044.7|9041.4|9039.4|446
1606747800000|2020-11-30 14:50:00|9042.6|9041.1|9043.5|9041.1|9043.8|9042|9040.1|9038.4|463
1606748100000|2020-11-30 14:55:00|9042.9|9041.4|9042.1|9039.7|9042.9|9041.4|9039.7|9038|346
1606748400000|2020-11-30 15:00:00|9041.9|9039.5|9042.7|9040.3|9042.8|9041.3|9037.4|9035.5|489
1606748700000|2020-11-30 15:05:00|9042.2|9040.7|9042.8|9040.4|9049.1|9046.7|9040|9037.6|808
1606749000000|2020-11-30 15:10:00|9042.9|9040.5|9036.4|9034.9|9043.4|9041.2|9035.7|9033.9|593
1606749300000|2020-11-30 15:15:00|9036.3|9034.8|9037.1|9035.6|9038.8|9037.3|9034.8|9032.8|686
1606749600000|2020-11-30 15:20:00|9037.2|9035.7|9039.1|9037.6|9041.9|9039.9|9036.6|9034.6|602
1606749900000|2020-11-30 15:25:00|9039.2|9037.7|9045.3|9042.9|9045.9|9043.5|9036.5|9034.6|638
1606750200000|2020-11-30 15:30:00|9045.2|9042.8|9048.1|9046.6|9050.4|9048.5|9042.8|9040.8|767
1606750500000|2020-11-30 15:35:00|9048.5|9046.1|9053|9050.6|9053.6|9051.9|9048.1|9045.9|689
1606750800000|2020-11-30 15:40:00|9052.9|9050.5|9061.2|9058.8|9061.7|9059.3|9050.2|9048.4|847
1606751100000|2020-11-30 15:45:00|9061.4|9059|9064.9|9062.5|9065.6|9063.6|9060.7|9058.7|964
1606751400000|2020-11-30 15:50:00|9064.8|9062.4|9051.7|9049.3|9066.5|9064.2|9047.7|9045.3|1048
1606751700000|2020-11-30 15:55:00|9051.8|9049.4|9052.4|9050|9063.2|9061.3|9050.1|9047.7|1202
1606752000000|2020-11-30 16:00:00|9052.3|9049.9|9053.7|9051.3|9057.2|9054.8|9049.6|9047.2|1274
1606752300000|2020-11-30 16:05:00|9053.9|9051.5|9055.8|9053.4|9060.7|9058.4|9053.7|9051.3|938
1606752600000|2020-11-30 16:10:00|9055.9|9053.5|9054.8|9052.4|9061|9058.6|9053.7|9051.4|707
1606752900000|2020-11-30 16:15:00|9054.9|9052.5|9061.7|9059.3|9062.2|9060.2|9054.7|9052.5|638
1606753200000|2020-11-30 16:20:00|9061.6|9059.2|9059.9|9057.5|9062.5|9060.6|9057.9|9056|678
1606753500000|2020-11-30 16:25:00|9060|9057.6|9064|9061.6|9064|9062.1|9059.2|9057.2|510
1606753800000|2020-11-30 16:30:00|9063.9|9061.5|9063|9060.6|9065.2|9063.4|9062.1|9060.1|566
1606754100000|2020-11-30 16:35:00|9063.1|9060.7|9059.2|9057.7|9063.3|9061.3|9058.9|9057|472
1606754400000|2020-11-30 16:40:00|9059.1|9057.6|9062.5|9061|9063.8|9061.8|9059.1|9057.6|423
1606754700000|2020-11-30 16:45:00|9062.6|9061.1|9064.3|9062.8|9064.8|9063|9061.3|9059.3|505
1606755000000|2020-11-30 16:50:00|9064.4|9062.9|9063.6|9062.1|9066.5|9064.8|9063.5|9061.5|357
1606755300000|2020-11-30 16:55:00|9063.5|9062|9060.6|9059.1|9064.5|9062.4|9060|9058.4|444
1606755600000|2020-11-30 17:00:00|9060.7|9059.2|9055.9|9054.4|9060.9|9059.2|9055.4|9053.6|513
1606755900000|2020-11-30 17:05:00|9055.8|9054.3|9058.5|9057|9060|9058.4|9054.9|9053.4|400
1606756200000|2020-11-30 17:10:00|9058.4|9056.9|9058.4|9056.9|9060.9|9058.9|9058.1|9056.6|380
1606756500000|2020-11-30 17:15:00|9058.5|9057|9057.5|9056|9059.8|9057.8|9056.7|9055|398
1606756800000|2020-11-30 17:20:00|9057.4|9055.9|9057.7|9056.2|9060.7|9059.1|9057.1|9055.4|350
1606757100000|2020-11-30 17:25:00|9057.8|9056.3|9057.7|9056.2|9059.1|9057.4|9056.6|9054.8|261
1606757400000|2020-11-30 17:30:00|9057.6|9056.1|9058.8|9057.3|9060.8|9058.9|9057.4|9055.9|393
1606757700000|2020-11-30 17:35:00|9058.7|9057.2|9057.4|9055.9|9059.1|9057.4|9056.6|9055|325
1606758000000|2020-11-30 17:40:00|9057.5|9056|9056.8|9055.3|9058.1|9056.3|9056.1|9054.2|381
1606758300000|2020-11-30 17:45:00|9056.9|9055.4|9063|9060.6|9063.2|9061.2|9055.9|9054.4|345
1606758600000|2020-11-30 17:50:00|9063.1|9060.7|9056.3|9053.9|9063.1|9060.7|9055.9|9053.9|346
1606758900000|2020-11-30 17:55:00|9055.9|9054.4|9058.5|9057|9059.7|9057.8|9055.5|9053.2|384
1606759200000|2020-11-30 18:00:00|9058.6|9057.1|9057.7|9056.2|9059.5|9058|9056|9054.2|298
1606759500000|2020-11-30 18:05:00|9057.8|9056.3|9057|9055.5|9058.4|9056.5|9055.1|9053.6|297
1606759800000|2020-11-30 18:10:00|9057.3|9055.8|9057.1|9055.6|9057.7|9056|9056.8|9055.3|162
1606760100000|2020-11-30 18:15:00|9057.2|9055.7|9058.5|9057|9058.5|9057|9056.6|9055.1|122
1606760400000|2020-11-30 18:20:00|9058.4|9056.9|9057.6|9056.1|9059.1|9057.6|9057.6|9055.7|198
1606760700000|2020-11-30 18:25:00|9057.7|9056.2|9057.7|9056.2|9058.7|9056.8|9056.4|9054.7|180
1606761000000|2020-11-30 18:30:00|9057.6|9056.1|9057|9055.5|9058|9056.3|9055.7|9054.2|200
1606761300000|2020-11-30 18:35:00|9057.1|9055.6|9057|9055.5|9057.5|9055.7|9056.8|9054.8|143
1606761600000|2020-11-30 18:40:00|9057.1|9055.6|9056.8|9055.3|9057.6|9055.8|9056.7|9055.1|120
1606761900000|2020-11-30 18:45:00|9056.7|9055.2|9055|9053.5|9058.9|9057.1|9054.8|9053.3|227
1606762200000|2020-11-30 18:50:00|9054.9|9053.4|9057.2|9054.8|9057.3|9055.7|9054.9|9053.2|239
1606762500000|2020-11-30 18:55:00|9057.3|9054.9|9059.2|9057.7|9059.7|9057.8|9056.1|9054.2|286
1606762800000|2020-11-30 19:00:00|9059.3|9057.8|9059.9|9058.4|9060.3|9058.5|9058.7|9057.2|222
1606763100000|2020-11-30 19:05:00|9059.8|9058.3|9062.2|9060.7|9062.4|9060.8|9059.4|9057.9|187
1606763400000|2020-11-30 19:10:00|9062.3|9060.8|9062.5|9061|9063.3|9061.8|9061.4|9059.8|253
1606763700000|2020-11-30 19:15:00|9062.2|9060.7|9064.1|9062.6|9064.1|9062.6|9061.9|9060.2|139
1606764000000|2020-11-30 19:20:00|9064|9062.5|9063.4|9061.9|9064.9|9063.2|9062.2|9060.5|177
1606764300000|2020-11-30 19:25:00|9063.5|9062|9065.1|9063.6|9065.5|9063.6|9062.4|9060.8|231
1606764600000|2020-11-30 19:30:00|9065|9063.5|9064.4|9062.9|9065.8|9063.9|9063.4|9061.6|163
1606764900000|2020-11-30 19:35:00|9064.3|9062.8|9065.2|9063.7|9065.7|9063.7|9064.1|9062.3|149
1606765200000|2020-11-30 19:40:00|9065.1|9063.6|9066.2|9064.7|9067.1|9065.2|9064.9|9063|218
1606765500000|2020-11-30 19:45:00|9066.3|9064.8|9066.8|9065.3|9067.3|9065.4|9064.8|9063.3|224
1606765800000|2020-11-30 19:50:00|9066.9|9065.4|9066.9|9065.4|9068.2|9066.2|9065|9063.5|191
1606766100000|2020-11-30 19:55:00|9066.8|9065.3|9064.6|9063.1|9068.3|9066.4|9064.1|9062.4|332
1606766400000|2020-11-30 20:00:00|9064.7|9063.2|9068.6|9066.2|9068.8|9066.6|9064.6|9062.5|392
1606766700000|2020-11-30 20:05:00|9068.1|9066.6|9070.4|9068|9070.5|9068.5|9067.7|9065.8|197
1606767000000|2020-11-30 20:10:00|9070.5|9068.1|9073.8|9071.4|9074.1|9072|9069.5|9067.4|304
1606767300000|2020-11-30 20:15:00|9073.7|9071.3|9077.1|9074.7|9077.1|9075.1|9072.9|9071.1|232
1606767600000|2020-11-30 20:20:00|9077|9074.6|9078.7|9076.3|9078.8|9076.6|9075.5|9073.3|302
1606767900000|2020-11-30 20:25:00|9078.6|9076.2|9081.2|9078.8|9081.7|9079.6|9078.6|9076.2|308
1606768200000|2020-11-30 20:30:00|9081.1|9078.7|9081.3|9078.9|9081.9|9079.9|9079.8|9077.9|246
1606768500000|2020-11-30 20:35:00|9081.4|9079|9081.3|9078.9|9082.1|9080.2|9080.9|9078.8|222
1606768800000|2020-11-30 20:40:00|9081.4|9079|9083|9080.6|9083.7|9081.5|9080.7|9078.7|252
1606769100000|2020-11-30 20:45:00|9082.9|9080.5|9084.2|9082.7|9084.6|9082.7|9081.6|9079.6|166
1606769400000|2020-11-30 20:50:00|9084.6|9082.2|9086.4|9084|9086.5|9084.5|9084.2|9082.2|249
1606769700000|2020-11-30 20:55:00|9086|9084.5|9089.2|9086.8|9090.8|9088.8|9086|9084.4|420
1606770000000|2020-11-30 21:00:00|9089.3|9086.9|9086.7|9084.3|9089.5|9087.5|9085.3|9083.3|238
1606770300000|2020-11-30 21:05:00|9086.8|9084.4|9088.5|9086.1|9088.8|9086.4|9086.8|9084.4|105
1606770600000|2020-11-30 21:10:00|9088.4|9086|9086.2|9083.8|9088.8|9086.8|9086.2|9083.8|142
1606770900000|2020-11-30 21:15:00|9086.3|9083.9|9087.6|9085.2|9087.9|9085.8|9086.2|9083.8|163
1606771200000|2020-11-30 21:20:00|9087.7|9085.3|9090.2|9087.8|9090.2|9088.3|9087.1|9085.1|162
1606771500000|2020-11-30 21:25:00|9090.1|9087.7|9089.3|9086.9|9091.2|9088.8|9088.7|9086.3|226
1606771800000|2020-11-30 21:30:00|9089.5|9087.1|9091|9088.6|9092.1|9089.7|9089.2|9086.8|134
1606772100000|2020-11-30 21:35:00|9091.1|9088.7|9092.2|9089.8|9093|9090.6|9090.6|9088.4|136
1606772400000|2020-11-30 21:40:00|9092.1|9089.7|9093|9090.6|9093.8|9091.4|9092|9089.6|134
1606772700000|2020-11-30 21:45:00|9093.2|9090.8|9093.8|9091.4|9094.1|9091.7|9092.4|9090|200
1606773000000|2020-11-30 21:50:00|9093.7|9091.3|9093|9090.6|9094.6|9092.2|9092.8|9090.4|194
1606773300000|2020-11-30 21:55:00|9092.9|9090.5|9092|9087|9094|9091.6|9089.4|9084.4|384
1606773600000|2020-11-30 22:00:00|9090.7|9085.7|9080.9|9075.9|9092|9087|9080.8|9075.8|44
1606773900000|2020-11-30 22:05:00|9082|9077|9084.2|9079.2|9088.4|9083.4|9079.8|9074.8|157
1606774200000|2020-11-30 22:10:00|9084.1|9079.1|9087.5|9082.5|9088.3|9083.3|9084|9079|201
1606774500000|2020-11-30 22:15:00|9087.6|9082.6|9087.5|9082.5|9089.2|9084.2|9085.7|9080.7|235
1606774800000|2020-11-30 22:20:00|9087.3|9082.3|9085.7|9080.7|9089.2|9084.2|9084|9079|272
1606775100000|2020-11-30 22:25:00|9085.5|9080.5|9086.4|9081.4|9089.9|9084.9|9083.6|9078.6|215
1606775400000|2020-11-30 22:30:00|9085.9|9080.9|9087.7|9082.7|9088.3|9083.3|9085.6|9080.6|269
1606775700000|2020-11-30 22:35:00|9087.3|9082.3|9092.2|9087.2|9092.9|9087.9|9086.1|9081.1|231
1606776000000|2020-11-30 22:40:00|9092.1|9087.1|9086.9|9081.9|9092.7|9087.7|9081.3|9076.3|410
1606776300000|2020-11-30 22:45:00|9086.6|9081.6|9082.6|9077.6|9088|9083|9081.8|9076.8|685
1606776600000|2020-11-30 22:50:00|9083.1|9078.1|9082|9077|9084.7|9079.7|9081.3|9076.3|368
1606776900000|2020-11-30 22:55:00|9081.9|9076.9|9083.3|9078.3|9085.7|9080.7|9081.2|9076.2|1236
1606777200000|2020-11-30 23:00:00|9082.8|9077.8|9086.9|9084.5|9090.4|9085.4|9082.8|9077.8|703
1606777500000|2020-11-30 23:05:00|9087|9084.6|9087.7|9085.3|9088.6|9085.9|9087|9084.5|179
1606777800000|2020-11-30 23:10:00|9087.8|9085.4|9087.7|9085.3|9088.9|9086|9087.2|9084.8|166
1606778100000|2020-11-30 23:15:00|9087.5|9085.1|9087.8|9085.4|9089.4|9087|9087.5|9085.1|107
1606778400000|2020-11-30 23:20:00|9087.6|9085.2|9087.8|9085.4|9088.6|9086.2|9087.3|9084.9|79
1606778700000|2020-11-30 23:25:00|9087.7|9085.3|9087.6|9085.2|9088.6|9086.2|9087.4|9085|144
1606779000000|2020-11-30 23:30:00|9087.7|9085.3|9086.8|9084.4|9088.6|9086.2|9086.5|9084.1|190
1606779300000|2020-11-30 23:35:00|9086.9|9084.5|9086.9|9084.5|9087.8|9085.4|9086.7|9084.3|190
1606779600000|2020-11-30 23:40:00|9087|9084.6|9086.1|9083.7|9087.1|9084.7|9085.3|9082.9|164
1606779900000|2020-11-30 23:45:00|9086|9083.6|9085.4|9083|9086.8|9084.4|9084.7|9082.3|175
1606780200000|2020-11-30 23:50:00|9085.5|9083.1|9085.1|9082.7|9086.5|9084.1|9085|9082.6|149
1606780500000|2020-11-30 23:55:00|9085.2|9082.8|9083.8|9081.4|9085.3|9082.9|9083.8|9081.4|148
1606780800000|2020-12-01 00:00:00|9083.7|9081.3|9083.5|9081.1|9085.3|9083.2|9082.6|9080.2|229
1606781100000|2020-12-01 00:05:00|9083.4|9081|9083.3|9080.9|9084.1|9082.1|9083|9080.6|156
1606781400000|2020-12-01 00:10:00|9083.2|9080.8|9082.1|9079.7|9083.6|9081.2|9081.9|9079.5|167
1606781700000|2020-12-01 00:15:00|9082|9079.6|9081.3|9078.9|9082.1|9079.7|9080.8|9078.7|161
1606782000000|2020-12-01 00:20:00|9081.2|9078.8|9082.6|9080.2|9082.7|9080.4|9081.2|9078.8|125
1606782300000|2020-12-01 00:25:00|9082.5|9080.1|9080.9|9078.5|9082.6|9080.5|9080.1|9078|155
1606782600000|2020-12-01 00:30:00|9080.8|9078.4|9080|9077.6|9081|9078.6|9079.8|9077.6|87
1606782900000|2020-12-01 00:35:00|9080.1|9077.7|9078.7|9076.3|9080.2|9077.9|9078.7|9076.3|112
1606783200000|2020-12-01 00:40:00|9078.6|9076.2|9077.8|9075.4|9078.7|9076.4|9075.2|9072.8|261
1606783500000|2020-12-01 00:45:00|9077.7|9075.3|9078.6|9076.2|9079.4|9077|9077.6|9075.2|154
1606783800000|2020-12-01 00:50:00|9078.5|9076.1|9080.8|9078.4|9080.8|9078.4|9078.2|9076|150
1606784100000|2020-12-01 00:55:00|9080.5|9078.1|9079.7|9077.3|9080.6|9078.2|9079.5|9077.1|157
1606784400000|2020-12-01 01:00:00|9079.6|9077.2|9079.5|9077.1|9080.2|9077.8|9077.9|9075.6|183
1606784700000|2020-12-01 01:05:00|9079.6|9077.2|9081|9078.6|9081.1|9078.7|9079.1|9076.7|96
1606785000000|2020-12-01 01:10:00|9080.9|9078.5|9081|9078.6|9081.2|9078.8|9080.9|9078.5|84
1606785300000|2020-12-01 01:15:00|9080.9|9078.5|9080.3|9077.9|9081.1|9078.7|9079.8|9077.4|162
1606785600000|2020-12-01 01:20:00|9080.2|9077.8|9079.4|9077|9080.3|9077.9|9079|9076.9|111
1606785900000|2020-12-01 01:25:00|9079.3|9076.9|9079.6|9077.2|9080.6|9078.2|9079|9076.9|81
1606786200000|2020-12-01 01:30:00|9079.7|9077.3|9080.3|9077.9|9081.1|9078.7|9079.4|9077.2|166
1606786500000|2020-12-01 01:35:00|9080.4|9078|9080.3|9077.9|9081|9078.6|9079.6|9077.5|122
1606786800000|2020-12-01 01:40:00|9080.2|9077.8|9080.2|9077.8|9080.3|9077.9|9080|9077.6|75
1606787100000|2020-12-01 01:45:00|9080.1|9077.7|9079.3|9076.9|9080.3|9078.2|9078.8|9076.4|117
1606787400000|2020-12-01 01:50:00|9079.4|9077|9077.7|9075.3|9079.9|9077.9|9077.6|9075.2|140
1606787700000|2020-12-01 01:55:00|9077.8|9075.4|9076.5|9075|9078.1|9076.2|9076.5|9074.4|120
1606788000000|2020-12-01 02:00:00|9076.4|9074.9|9076.8|9074.4|9077|9075|9075.4|9073.4|139
1606788300000|2020-12-01 02:05:00|9076.5|9074.1|9078|9075.6|9078.1|9076.2|9076.3|9074.1|136
1606788600000|2020-12-01 02:10:00|9077.9|9075.5|9076.8|9075.3|9078.6|9076.5|9076.5|9074.5|197
1606788900000|2020-12-01 02:15:00|9076.7|9075.2|9076.9|9074.5|9077.5|9075.3|9076.3|9074.2|109
1606789200000|2020-12-01 02:20:00|9077|9074.6|9076.1|9073.7|9077|9074.9|9075.2|9073.4|146
1606789500000|2020-12-01 02:25:00|9076.2|9073.8|9073.6|9071.2|9076.2|9074.3|9071.8|9069.7|195
1606789800000|2020-12-01 02:30:00|9073.5|9071.1|9072.9|9070.5|9073.7|9071.4|9071.9|9070.2|240
1606790100000|2020-12-01 02:35:00|9072.4|9070.9|9073.6|9071.2|9073.7|9071.6|9072.4|9070.5|169
1606790400000|2020-12-01 02:40:00|9073.7|9071.3|9074|9071.6|9074|9072.2|9072.6|9070.5|170
1606790700000|2020-12-01 02:45:00|9074.1|9071.7|9073.5|9071.1|9074.2|9071.8|9072.7|9070.7|145
1606791000000|2020-12-01 02:50:00|9073.6|9071.2|9072|9069.6|9073.6|9071.2|9071.8|9069.6|154
1606791300000|2020-12-01 02:55:00|9071.9|9069.5|9071.4|9069.9|9073.1|9070.7|9071.2|9068.9|147
1606791600000|2020-12-01 03:00:00|9071.5|9070|9071.6|9069.2|9072|9070.1|9070.5|9068.5|112
1606791900000|2020-12-01 03:05:00|9071.8|9069.4|9071.2|9068.8|9072.2|9069.8|9070.3|9068.4|136
1606792200000|2020-12-01 03:10:00|9071.1|9068.7|9071.1|9068.7|9071.4|9069|9071|9068.6|69
1606792500000|2020-12-01 03:15:00|9071.2|9068.8|9071.9|9069.5|9072.4|9070|9070.4|9068.5|130
1606792800000|2020-12-01 03:20:00|9072|9069.6|9073.1|9070.7|9073.1|9070.8|9071.7|9069.4|174
1606793100000|2020-12-01 03:25:00|9073|9070.6|9072.2|9069.8|9073.2|9070.8|9072.1|9069.7|154
1606793400000|2020-12-01 03:30:00|9072.1|9069.7|9072.2|9069.8|9073.1|9070.7|9071.8|9069.4|127
1606793700000|2020-12-01 03:35:00|9072.3|9069.9|9073.1|9070.7|9073.2|9070.8|9071.9|9069.8|141
1606794000000|2020-12-01 03:40:00|9073|9070.6|9073|9070.6|9073.6|9071.6|9072.5|9070.4|114
1606794300000|2020-12-01 03:45:00|9073.1|9070.7|9074.5|9072.1|9074.6|9072.2|9072.5|9070.6|124
1606794600000|2020-12-01 03:50:00|9074.4|9072|9073.5|9072|9074.7|9072.3|9073.5|9071.5|77
1606794900000|2020-12-01 03:55:00|9073.6|9072.1|9074.6|9072.2|9074.7|9072.6|9073.6|9071.9|54
1606795200000|2020-12-01 04:00:00|9074.5|9072.1|9072.3|9070.8|9074.6|9072.2|9072.1|9070.3|130
1606795500000|2020-12-01 04:05:00|9072.4|9070.9|9072.8|9070.4|9072.9|9070.9|9072.3|9070.2|59
1606795800000|2020-12-01 04:10:00|9072.7|9070.3|9073.6|9071.2|9073.9|9071.9|9072.7|9070.3|63
1606796100000|2020-12-01 04:15:00|9073.7|9071.3|9073.1|9070.7|9073.9|9071.9|9072.8|9070.6|149
1606796400000|2020-12-01 04:20:00|9073.2|9070.8|9073.1|9070.7|9073.4|9071.4|9072.5|9070.5|79
1606796700000|2020-12-01 04:25:00|9073.2|9070.8|9072.8|9070.4|9073.2|9071.3|9072|9070|90
1606797000000|2020-12-01 04:30:00|9072.7|9070.3|9073.6|9071.2|9074|9072|9072.5|9070.3|116
1606797300000|2020-12-01 04:35:00|9073.7|9071.3|9072.8|9071.3|9073.8|9071.8|9072.7|9071|101
1606797600000|2020-12-01 04:40:00|9072.9|9071.4|9072.9|9071.4|9073.2|9071.5|9072.7|9070.8|46
1606797900000|2020-12-01 04:45:00|9073|9071.5|9072.8|9071.3|9073.3|9071.6|9072.7|9070.8|61
1606798200000|2020-12-01 04:50:00|9072.9|9071.4|9072.6|9071.1|9073.7|9071.6|9072.6|9070.7|69
1606798500000|2020-12-01 04:55:00|9072.7|9071.2|9072.7|9070.3|9073.1|9071.2|9072.1|9070.3|54
1606798800000|2020-12-01 05:00:00|9072.8|9070.4|9072.9|9070.5|9073|9071|9072.4|9070.3|84
1606799100000|2020-12-01 05:05:00|9073|9070.6|9071.6|9070.1|9073|9070.7|9071.3|9069.5|74
1606799400000|2020-12-01 05:10:00|9071.7|9070.2|9072.2|9069.8|9072.3|9070.4|9071.5|9069.6|84
1606799700000|2020-12-01 05:15:00|9072.3|9069.9|9071.8|9070.3|9073|9070.8|9071.7|9069.8|97
1606800000000|2020-12-01 05:20:00|9071.7|9070.2|9073.4|9071|9073.6|9071.4|9071.7|9069.6|91
1606800300000|2020-12-01 05:25:00|9073.5|9071.1|9073.5|9071.1|9073.9|9071.5|9073|9070.6|105
1606800600000|2020-12-01 05:30:00|9073.4|9071|9074.2|9071.8|9074.6|9072.7|9073.1|9070.7|69
1606800900000|2020-12-01 05:35:00|9073.7|9072.2|9074.7|9072.3|9074.7|9072.6|9073.7|9071.8|115
1606801200000|2020-12-01 05:40:00|9074.1|9072.6|9074.1|9071.7|9074.6|9072.7|9073.4|9071.4|117
1606801500000|2020-12-01 05:45:00|9074|9071.6|9073.8|9071.4|9074.1|9072|9073.2|9071.3|108
1606801800000|2020-12-01 05:50:00|9073.4|9071.9|9072.8|9071.3|9074.1|9072.3|9072.7|9070.9|121
1606802100000|2020-12-01 05:55:00|9072.7|9071.2|9073|9070.6|9073.6|9071.6|9072.5|9070.5|91
1606802400000|2020-12-01 06:00:00|9073.1|9070.7|9071.9|9069.5|9073.2|9071.2|9071.2|9069.5|113
1606802700000|2020-12-01 06:05:00|9072.1|9069.7|9071.8|9070.3|9072.6|9070.7|9071.7|9069.5|135
1606803000000|2020-12-01 06:10:00|9071.7|9070.2|9072.2|9069.8|9072.3|9070.4|9071|9069|110
1606803300000|2020-12-01 06:15:00|9072.1|9069.7|9071|9069.5|9072.3|9070.5|9071|9069|104
1606803600000|2020-12-01 06:20:00|9071.1|9069.6|9073.5|9071.1|9073.7|9071.3|9070.9|9068.9|112
1606803900000|2020-12-01 06:25:00|9073.4|9071|9072.2|9069.8|9073.5|9071.4|9071.3|9069.6|200
1606804200000|2020-12-01 06:30:00|9071.6|9070.1|9073|9070.6|9073.7|9071.7|9071.4|9069.4|141
1606804500000|2020-12-01 06:35:00|9073.1|9070.7|9073.1|9070.7|9074|9071.8|9072.5|9070.3|173
1606804800000|2020-12-01 06:40:00|9073.3|9070.9|9073.2|9070.8|9073.9|9071.5|9072.1|9070.2|187
1606805100000|2020-12-01 06:45:00|9073.1|9070.7|9075.6|9073.2|9075.8|9073.4|9071.9|9069.9|141
1606805400000|2020-12-01 06:50:00|9075.5|9073.1|9074.2|9072.7|9075.7|9073.3|9074.2|9072.2|93
1606805700000|2020-12-01 06:55:00|9074.1|9072.6|9072.9|9070.5|9074.7|9072.6|9071.7|9070.1|184
1606806000000|2020-12-01 07:00:00|9072.4|9070.9|9071.1|9068.7|9074.7|9072.4|9070.4|9068.7|347
1606806300000|2020-12-01 07:05:00|9070.7|9069.2|9072.7|9071.2|9074.8|9072.9|9070.7|9068.8|330
1606806600000|2020-12-01 07:10:00|9072.8|9071.3|9068.7|9067.2|9073.1|9071.4|9068.4|9066.8|422
1606806900000|2020-12-01 07:15:00|9069|9067.5|9068.3|9066.8|9069.7|9068.2|9068.2|9066.5|262
1606807200000|2020-12-01 07:20:00|9068.4|9066.9|9067.9|9065.5|9069.6|9068|9067.1|9065.4|370
1606807500000|2020-12-01 07:25:00|9067.8|9065.4|9067.4|9065.9|9068.3|9066.5|9066.8|9064.7|204
1606807800000|2020-12-01 07:30:00|9067.5|9066|9066.3|9063.9|9069.2|9067.6|9065.3|9063.5|311
1606808100000|2020-12-01 07:35:00|9066.2|9063.8|9066.2|9063.8|9067|9065.1|9064|9062.5|284
1606808400000|2020-12-01 07:40:00|9066.1|9063.7|9064.5|9062.1|9067.1|9065.2|9063.8|9061.8|329
1606808700000|2020-12-01 07:45:00|9064.6|9062.2|9068.2|9065.8|9068.4|9066.3|9064.1|9062.2|320
1606809000000|2020-12-01 07:50:00|9068.1|9065.7|9065.9|9064.4|9068.4|9066|9064.5|9062.6|263
1606809300000|2020-12-01 07:55:00|9065.8|9064.3|9068.5|9066.1|9068.7|9066.7|9065|9063.1|306
1606809600000|2020-12-01 08:00:00|9067.9|9066.4|9069|9066.6|9073.1|9071.1|9067.5|9065.5|510
1606809900000|2020-12-01 08:05:00|9069.1|9066.7|9064.4|9062.9|9069.8|9067.7|9063.7|9061.7|574
1606810200000|2020-12-01 08:10:00|9064.3|9062.8|9066.2|9063.8|9066.9|9065.1|9061.9|9059.9|473
1606810500000|2020-12-01 08:15:00|9065.8|9064.3|9066.5|9065|9068.3|9066.3|9065.3|9063.2|448
1606810800000|2020-12-01 08:20:00|9066.4|9064.9|9067.9|9065.5|9068.7|9066.7|9065.5|9063.7|397
1606811100000|2020-12-01 08:25:00|9067.8|9065.4|9066.2|9063.8|9068.9|9066.9|9065.2|9063.4|312
1606811400000|2020-12-01 08:30:00|9066.3|9063.9|9064|9062.5|9066.5|9064.5|9063.9|9062.3|407
1606811700000|2020-12-01 08:35:00|9063.9|9062.4|9060.1|9057.7|9064.7|9062.7|9059.7|9057.6|620
1606812000000|2020-12-01 08:40:00|9060.2|9057.8|9058.1|9055.7|9060.4|9058.6|9056.2|9053.9|513
1606812300000|2020-12-01 08:45:00|9057.7|9056.2|9059.3|9056.9|9059.8|9057.8|9057.1|9055.3|472
1606812600000|2020-12-01 08:50:00|9059.4|9057|9059.2|9057.7|9060.6|9058.6|9055.9|9054|418
1606812900000|2020-12-01 08:55:00|9059.1|9057.6|9060.1|9057.7|9062|9060.1|9058.7|9056.8|451
1606813200000|2020-12-01 09:00:00|9059.9|9057.5|9059.8|9057.4|9061.7|9059.7|9058.5|9056.5|543
1606813500000|2020-12-01 09:05:00|9059.9|9057.5|9061.9|9059.5|9063.4|9061.6|9059.4|9057.5|545
1606813800000|2020-12-01 09:10:00|9062|9059.6|9062.2|9059.8|9064.8|9062.8|9061.2|9059.1|521
1606814100000|2020-12-01 09:15:00|9062.3|9059.9|9063|9061.5|9065|9063.1|9061.2|9059.2|470
1606814400000|2020-12-01 09:20:00|9062.9|9061.4|9062.4|9060|9063.5|9061.6|9061.9|9059.7|391
1606814700000|2020-12-01 09:25:00|9062.5|9060.1|9062.4|9060|9063.6|9061.6|9060.9|9059|388
1606815000000|2020-12-01 09:30:00|9062.3|9059.9|9063.7|9062.2|9064.6|9062.6|9061.5|9059.8|433
1606815300000|2020-12-01 09:35:00|9063.6|9062.1|9061.8|9060.3|9064.5|9062.5|9059.9|9058|480
1606815600000|2020-12-01 09:40:00|9061.9|9060.4|9063.7|9061.3|9064.8|9063.3|9061.1|9059|638
1606815900000|2020-12-01 09:45:00|9063.6|9061.2|9068.7|9066.3|9069.1|9067|9063.1|9061.2|470
1606816200000|2020-12-01 09:50:00|9068.6|9066.2|9065.1|9062.7|9068.8|9066.4|9063.3|9061.2|421
1606816500000|2020-12-01 09:55:00|9064.6|9063.1|9064.7|9062.3|9067.1|9065.1|9063.3|9061.4|394
1606816800000|2020-12-01 10:00:00|9064.6|9062.2|9067.6|9066.1|9069|9067.1|9063.9|9062.1|461
1606817100000|2020-12-01 10:05:00|9067.4|9065.9|9066.7|9064.3|9068|9066.1|9065.1|9063.4|357
1606817400000|2020-12-01 10:10:00|9066.6|9064.2|9065|9063.5|9066.7|9064.6|9062.9|9060.9|408
1606817700000|2020-12-01 10:15:00|9065.1|9063.6|9066.4|9064|9067.1|9065.1|9064.2|9062.3|336
1606818000000|2020-12-01 10:20:00|9066.3|9063.9|9064.9|9063.4|9066.6|9064.8|9063.9|9062|380
1606818300000|2020-12-01 10:25:00|9064.8|9063.3|9068.5|9066.1|9068.8|9067|9063.9|9062.1|473
1606818600000|2020-12-01 10:30:00|9068.4|9066|9068.5|9067|9069.1|9067.3|9066.2|9064.2|420
1606818900000|2020-12-01 10:35:00|9069|9066.6|9065.6|9063.2|9069|9067.2|9064.3|9062.2|406
1606819200000|2020-12-01 10:40:00|9065.7|9063.3|9064.9|9063.4|9067.6|9065.7|9064.1|9062.2|302
1606819500000|2020-12-01 10:45:00|9065|9063.5|9064.4|9062.9|9066.3|9064.3|9064.1|9062.2|375
1606819800000|2020-12-01 10:50:00|9064.5|9063|9063.4|9061.9|9067|9065|9063.2|9061.7|288
1606820100000|2020-12-01 10:55:00|9063.3|9061.8|9064.3|9062.8|9066.1|9064.2|9062.8|9060.9|344
1606820400000|2020-12-01 11:00:00|9064.2|9062.7|9063.2|9061.7|9065.4|9063.5|9062.5|9061|408
1606820700000|2020-12-01 11:05:00|9063.3|9061.8|9062.2|9059.8|9064.4|9062.9|9060.5|9058.8|422
1606821000000|2020-12-01 11:10:00|9061.9|9060.4|9063.9|9061.5|9064.7|9063|9060.7|9058.9|405
1606821300000|2020-12-01 11:15:00|9063.4|9061.9|9063.7|9061.3|9065.7|9063.8|9062.3|9060.5|527
1606821600000|2020-12-01 11:20:00|9063.8|9061.4|9062.6|9060.2|9064.1|9062.2|9060.6|9058.7|395
1606821900000|2020-12-01 11:25:00|9062.7|9060.3|9062.3|9059.9|9062.7|9060.8|9059.6|9057.9|381
1606822200000|2020-12-01 11:30:00|9061.9|9060.4|9059.9|9057.5|9062.3|9060.4|9058.7|9056.6|429
1606822500000|2020-12-01 11:35:00|9060|9057.6|9059.3|9056.9|9061.3|9059.4|9057.9|9056|402
1606822800000|2020-12-01 11:40:00|9059.4|9057|9058.2|9055.8|9059.9|9057.9|9056.4|9054.3|520
1606823100000|2020-12-01 11:45:00|9058.3|9055.9|9059.2|9056.8|9060.3|9058.5|9057.2|9055.5|485
1606823400000|2020-12-01 11:50:00|9059|9057.5|9059.9|9058.4|9060.4|9058.5|9059|9056.8|351
1606823700000|2020-12-01 11:55:00|9060.4|9058|9058|9056.5|9061|9058.8|9057.8|9055.9|738
1606824000000|2020-12-01 12:00:00|9058.1|9056.6|9056.3|9054.8|9059|9057.1|9053.5|9051.5|654
1606824300000|2020-12-01 12:05:00|9056.4|9054.9|9057|9055.5|9058.2|9056.2|9055.5|9053.9|379
1606824600000|2020-12-01 12:10:00|9057.1|9055.6|9056.4|9054.9|9057.5|9055.7|9055.3|9053.6|353
1606824900000|2020-12-01 12:15:00|9056.5|9055|9053.9|9052.4|9056.8|9055.3|9053.8|9052.3|356
1606825200000|2020-12-01 12:20:00|9054|9052.5|9056.1|9054.6|9056.7|9054.7|9053.4|9051.5|291
1606825500000|2020-12-01 12:25:00|9056|9054.5|9057.6|9055.2|9057.7|9055.7|9053.6|9052.1|445
1606825800000|2020-12-01 12:30:00|9057.5|9055.1|9059.2|9057.7|9059.9|9058.1|9056.9|9054.9|464
1606826100000|2020-12-01 12:35:00|9059.3|9057.8|9058.7|9056.3|9059.5|9057.8|9057.5|9055.6|321
1606826400000|2020-12-01 12:40:00|9058.8|9056.4|9056.3|9054.8|9058.9|9056.5|9056.2|9054.2|266
1606826700000|2020-12-01 12:45:00|9056.6|9055.1|9056.6|9055.1|9058.3|9056.8|9056.2|9054.2|260
1606827000000|2020-12-01 12:50:00|9056.5|9055|9060.4|9058|9061.6|9059.7|9055.5|9053.5|387
1606827300000|2020-12-01 12:55:00|9059.8|9058.3|9058.6|9056.2|9060.4|9058.4|9057.4|9055.5|358
1606827600000|2020-12-01 13:00:00|9058.5|9056.1|9056.7|9055.2|9058.8|9056.8|9055.8|9053.7|409
1606827900000|2020-12-01 13:05:00|9056.6|9055.1|9053.7|9052.2|9056.8|9055.2|9052.8|9050.8|348
1606828200000|2020-12-01 13:10:00|9053.6|9052.1|9054.9|9052.5|9055.6|9053.8|9052.7|9051.2|277
1606828500000|2020-12-01 13:15:00|9054.8|9052.4|9052.6|9051.1|9055.1|9053.2|9052.1|9050.5|336
1606828800000|2020-12-01 13:20:00|9052.5|9051|9049.1|9046.7|9055.8|9053.9|9048|9046.2|373
1606829100000|2020-12-01 13:25:00|9049|9046.6|9047.4|9045|9049.8|9047.4|9047.1|9044.8|258
1606829400000|2020-12-01 13:30:00|9047.3|9044.9|9050.5|9048.1|9050.9|9049|9047.1|9044.9|295
1606829700000|2020-12-01 13:35:00|9049.8|9048.3|9049.3|9046.9|9050.2|9048.4|9047.7|9045.9|303
1606830000000|2020-12-01 13:40:00|9049.2|9046.8|9051.6|9050.1|9051.7|9050.2|9048.1|9046.5|439
1606830300000|2020-12-01 13:45:00|9051.7|9050.2|9050.9|9049.4|9053.1|9051.2|9049.7|9047.9|386
1606830600000|2020-12-01 13:50:00|9050.8|9049.3|9041.6|9039.2|9051.2|9049.4|9040.7|9039|491
1606830900000|2020-12-01 13:55:00|9041.7|9039.3|9039|9037.5|9041.7|9039.6|9037.8|9035.9|529
1606831200000|2020-12-01 14:00:00|9039.5|9038|9039.1|9037.6|9042.5|9040.4|9038.1|9036.1|555
1606831500000|2020-12-01 14:05:00|9039.2|9037.7|9042.5|9040.1|9042.9|9041|9038.4|9036.4|524
1606831800000|2020-12-01 14:10:00|9042.6|9040.2|9043.6|9041.2|9045|9042.9|9040.9|9038.8|496
1606832100000|2020-12-01 14:15:00|9043.3|9041.8|9043.7|9042.2|9044.5|9043|9042.1|9040.6|473
1606832400000|2020-12-01 14:20:00|9043.6|9042.1|9045.7|9044.2|9046.4|9044.9|9042.9|9041.4|310
1606832700000|2020-12-01 14:25:00|9045.6|9044.1|9048.5|9046.1|9048.6|9046.6|9044.7|9042.9|410
1606833000000|2020-12-01 14:30:00|9048.1|9046.6|9053.2|9050.8|9053.4|9051.3|9047.9|9045.8|751
1606833300000|2020-12-01 14:35:00|9053.3|9050.9|9046.7|9044.3|9053.7|9052.2|9045.9|9043.9|616
1606833600000|2020-12-01 14:40:00|9046.8|9044.4|9043.4|9041|9046.8|9044.9|9042.3|9040.7|376
1606833900000|2020-12-01 14:45:00|9043.5|9041.1|9035.9|9033.5|9043.5|9041.6|9035|9032.7|493
1606834200000|2020-12-01 14:50:00|9034.9|9033.4|9034.3|9032.8|9037.8|9035.7|9033.6|9031.8|575
1606834500000|2020-12-01 14:55:00|9034.2|9032.7|9039.2|9036|9039.5|9036.3|9033.9|9032.4|482
1606834800000|2020-12-01 15:00:00|9038.2|9035.8|9038.8|9036.4|9038.8|9036.9|9031.7|9029.6|607
1606835100000|2020-12-01 15:05:00|9038.7|9036.3|9036.5|9035|9045.1|9043.2|9035.6|9034.1|839
1606835400000|2020-12-01 15:10:00|9036.6|9035.1|9037|9034.6|9041.2|9038.8|9033.6|9031.8|685
1606835700000|2020-12-01 15:15:00|9036.9|9034.5|9025.9|9024.4|9038.2|9036.7|9023.2|9020.8|915
1606836000000|2020-12-01 15:20:00|9026|9024.5|9032.7|9030.3|9033.9|9032|9026|9023.9|706
1606836300000|2020-12-01 15:25:00|9032.8|9030.4|9033|9031.5|9034.2|9032.7|9029.9|9027.9|696
1606836600000|2020-12-01 15:30:00|9032.9|9031.4|9034.8|9033.3|9035.8|9034.1|9030.8|9029.3|629
1606836900000|2020-12-01 15:35:00|9034.9|9033.4|9034.6|9032.2|9035.8|9033.9|9029.6|9027.7|550
1606837200000|2020-12-01 15:40:00|9034.7|9032.3|9027.6|9025.2|9035.7|9033.9|9026.2|9023.8|582
1606837500000|2020-12-01 15:45:00|9027.5|9025.1|9017.4|9015.9|9027.7|9025.6|9016.4|9014|700
1606837800000|2020-12-01 15:50:00|9017.3|9015.8|9015.5|9014|9020.7|9018.9|9014.8|9013.2|608
1606838100000|2020-12-01 15:55:00|9015.6|9014.1|9012.7|9011.2|9016.5|9014.1|9006.7|9005.1|804
1606838400000|2020-12-01 16:00:00|9012.8|9011.3|9008|9006.5|9013.1|9011.3|9007.1|9005.3|755
1606838700000|2020-12-01 16:05:00|9007.9|9006.4|9007.8|9006.3|9009.4|9007.5|9006.5|9004.4|898
1606839000000|2020-12-01 16:10:00|9007.7|9006.2|9005.1|9002.7|9009.3|9007.3|9004.6|9002.4|702
1606839300000|2020-12-01 16:15:00|9005|9002.6|9009.3|9007.8|9013.2|9011.1|9004.1|9002.4|590
1606839600000|2020-12-01 16:20:00|9009.2|9007.7|9004.7|9003.2|9010.7|9008.8|9004|9002.1|529
1606839900000|2020-12-01 16:25:00|9004.8|9003.3|9010.9|9008.5|9012.4|9010|9003.7|9002.2|495
1606840200000|2020-12-01 16:30:00|9011|9008.6|9007.3|9005.8|9011.8|9010|9005.9|9003.5|549
1606840500000|2020-12-01 16:35:00|9007.7|9005.3|9011.8|9009.4|9013.2|9010.8|9006.4|9004.4|482
1606840800000|2020-12-01 16:40:00|9011.7|9009.3|9011|9008.6|9012.9|9011.3|9009.7|9007.5|525
1606841100000|2020-12-01 16:45:00|9010.9|9008.5|9011|9008.6|9012.1|9010.3|9009.4|9007.1|537
1606841400000|2020-12-01 16:50:00|9010.9|9008.5|9006.7|9004.3|9011.1|9008.9|9004.8|9003|492
1606841700000|2020-12-01 16:55:00|9006.8|9004.4|9006.8|9004.4|9007.5|9005.6|9004.8|9002.8|525
1606842000000|2020-12-01 17:00:00|9006.3|9004.8|9003.9|9002.4|9006.7|9005.2|9003.2|9001.3|446
1606842300000|2020-12-01 17:05:00|9003.8|9002.3|9000.3|8998.8|9003.9|9002.4|9000|8998.1|462
1606842600000|2020-12-01 17:10:00|9000.5|8999|9001.5|9000|9002.3|9000.5|8999.6|8997.6|399
1606842900000|2020-12-01 17:15:00|9001.4|8999.9|9001.4|8999.9|9002.9|9001.1|9000.8|8998.7|328
1606843200000|2020-12-01 17:20:00|9001.3|8999.8|9005.3|9002.9|9005.5|9003.1|8999.8|8997.8|457
1606843500000|2020-12-01 17:25:00|9005.2|9002.8|9004.8|9003.3|9005.4|9003.4|9003.1|9001.3|338
1606843800000|2020-12-01 17:30:00|9004.9|9003.4|9001.5|9000|9005.1|9003.6|9001|8999|388
1606844100000|2020-12-01 17:35:00|9001.6|9000.1|9001.5|9000|9002.2|9000.7|8998.9|8997.1|327
1606844400000|2020-12-01 17:40:00|9001.4|8999.9|9003|9001.5|9003.4|9001.7|9001|8999.5|328
1606844700000|2020-12-01 17:45:00|9003.1|9001.6|9004.8|9003.3|9005.8|9004.1|9002|9000.5|344
1606845000000|2020-12-01 17:50:00|9004.7|9003.2|9004.5|9003|9004.9|9003.4|9002.6|9001.1|290
1606845300000|2020-12-01 17:55:00|9004.4|9002.9|9004.7|9003.2|9005.7|9003.9|9004|9002.5|386
1606845600000|2020-12-01 18:00:00|9004.8|9003.3|9003.2|9001.7|9004.9|9003.4|9001.5|9000|303
1606845900000|2020-12-01 18:05:00|9003|9001.5|9002.2|9000.7|9003.1|9001.6|9001.2|8999.7|234
1606846200000|2020-12-01 18:10:00|9002.1|9000.6|9001.6|9000.1|9003|9001.5|9001.5|8999.6|246
1606846500000|2020-12-01 18:15:00|9001.7|9000.2|9002.3|9000.8|9002.4|9000.9|9000.3|8998.5|230
1606846800000|2020-12-01 18:20:00|9002.4|9000.9|9002.3|9000.8|9002.4|9000.9|9000.6|8998.9|257
1606847100000|2020-12-01 18:25:00|9002.2|9000.7|9002.4|9000.9|9003|9001.5|9001.6|9000.1|211
1606847400000|2020-12-01 18:30:00|9002.3|9000.8|9001.6|9000.1|9002.9|9001.4|9001.5|9000|171
1606847700000|2020-12-01 18:35:00|9001.5|9000|9002.5|9001|9002.9|9001.4|9001|8999.4|187
1606848000000|2020-12-01 18:40:00|9002.4|9000.9|9004.1|9002.6|9004.3|9002.8|9002.4|9000.5|257
1606848300000|2020-12-01 18:45:00|9004.2|9002.7|9004.1|9002.6|9005.1|9003.6|9003.3|9001.7|215
1606848600000|2020-12-01 18:50:00|9004.2|9002.7|9005.7|9004.2|9006.8|9005.1|9004.2|9002.4|270
1606848900000|2020-12-01 18:55:00|9005.6|9004.1|9008.8|9007.3|9009.2|9007.4|9005.5|9004|292
1606849200000|2020-12-01 19:00:00|9008.7|9007.2|9007.7|9006.2|9011|9009.2|9007.6|9006.1|302
1606849500000|2020-12-01 19:05:00|9007.8|9006.3|9007.1|9005.6|9008|9006.3|9006.9|9005|227
1606849800000|2020-12-01 19:10:00|9007.2|9005.7|9007|9005.5|9007.8|9006.1|9006.7|9005.2|195
1606850100000|2020-12-01 19:15:00|9007.1|9005.6|9004.8|9003.3|9007.2|9005.7|9004.6|9003.1|193
1606850400000|2020-12-01 19:20:00|9004.7|9003.2|9005.6|9004.1|9006.8|9005.3|9004.7|9003.2|170
1606850700000|2020-12-01 19:25:00|9005.7|9004.2|9006.9|9005.4|9006.9|9005.4|9004.8|9003.3|220
1606851000000|2020-12-01 19:30:00|9006.8|9005.3|9007|9005.5|9008.8|9007.2|9006.1|9004.6|233
1606851300000|2020-12-01 19:35:00|9006.9|9005.4|9007.2|9005.7|9008.4|9006.9|9006.9|9005.4|231
1606851600000|2020-12-01 19:40:00|9007.3|9005.8|9009.3|9007.8|9009.4|9007.9|9007.3|9005.8|194
1606851900000|2020-12-01 19:45:00|9009.4|9007.9|9007.7|9006.2|9009.4|9007.9|9007.3|9005.8|182
1606852200000|2020-12-01 19:50:00|9007.6|9006.1|9008.5|9007|9009.5|9008|9007.6|9005.8|215
1606852500000|2020-12-01 19:55:00|9008.6|9007.1|9007.7|9006.2|9008.9|9007.4|9005.9|9004.4|301
1606852800000|2020-12-01 20:00:00|9007.6|9006.1|9007|9005.5|9008.4|9006.9|9005.9|9004|290
1606853100000|2020-12-01 20:05:00|9007.4|9005.9|9007.1|9005.6|9007.9|9006.2|9006.3|9004.2|252
1606853400000|2020-12-01 20:10:00|9007.3|9005.8|9008.5|9007|9008.9|9007|9006.3|9004.4|226
1606853700000|2020-12-01 20:15:00|9008.3|9006.8|9008.6|9007.1|9009.4|9007.8|9007.8|9006.2|262
1606854000000|2020-12-01 20:20:00|9008.2|9006.7|9005.9|9004.4|9008.9|9006.9|9005.7|9004.2|270
1606854300000|2020-12-01 20:25:00|9006|9004.5|9005.3|9003.8|9006.8|9004.9|9005.1|9003.2|196
1606854600000|2020-12-01 20:30:00|9005.4|9003.9|9006.3|9003.9|9007.3|9004.9|9005.1|9003.4|215
1606854900000|2020-12-01 20:35:00|9006.4|9004|9003.8|9001.4|9006.4|9004|9003.4|9001.4|252
1606855200000|2020-12-01 20:40:00|9003.9|9001.5|9002.9|9001.4|9004.3|9002.4|9001.8|8999.9|328
1606855500000|2020-12-01 20:45:00|9003|9001.5|9001.4|8999.9|9003.2|9001.5|9001.4|8999.9|226
1606855800000|2020-12-01 20:50:00|9001.5|9000|8999.4|8997|9002|9000.3|8996|8993.6|381
1606856100000|2020-12-01 20:55:00|8999.5|8997.1|8997.8|8995.4|9001.4|8999.6|8995|8993|390
1606856400000|2020-12-01 21:00:00|8998|8995.6|8998.6|8997.1|9000.4|8998|8996.1|8994.2|299
1606856700000|2020-12-01 21:05:00|8998.5|8997|8999.6|8997.2|9000.3|8998.5|8998.5|8996.6|219
1606857000000|2020-12-01 21:10:00|8999.7|8997.3|8999.4|8997|9000.2|8998.2|8998.6|8996.7|141
1606857300000|2020-12-01 21:15:00|8999.5|8997.1|9000|8997.6|9000|8997.6|8999.4|8997|45
1606857600000|2020-12-01 21:20:00|8999.8|8997.4|8999|8997.5|8999.9|8997.5|8998.2|8996.2|114
1606857900000|2020-12-01 21:25:00|8999.2|8997.7|9001.2|8998.8|9001.8|8999.6|8999|8997|96
1606858200000|2020-12-01 21:30:00|9001.1|8998.7|9000.2|8997.8|9001.3|8998.9|9000.1|8997.7|94
1606858500000|2020-12-01 21:35:00|9000.1|8997.7|9001.1|8998.7|9001.2|8998.8|8999.5|8997.1|104
1606858800000|2020-12-01 21:40:00|9001.2|8998.8|9000.5|8998.1|9001.7|8999.3|8999.8|8997.7|134
1606859100000|2020-12-01 21:45:00|9000.4|8998|9000.9|8998.5|9001.1|8998.7|9000.3|8997.9|111
1606859400000|2020-12-01 21:50:00|9000.7|8998.3|9001.6|8999.2|9002|8999.6|9000.3|8997.9|209
1606859700000|2020-12-01 21:55:00|9002|8999.6|9001.2|8997.5|9002.5|8999.6|9000.2|8996.5|247
1606860000000|2020-12-01 22:00:00|9001|8996.1|8998.5|8993.5|9001|8996.1|8998.1|8993.1|26
1606860300000|2020-12-01 22:05:00|8998.2|8993.2|8998.8|8993.8|8999.8|8994.8|8997.8|8992.8|84
1606860600000|2020-12-01 22:10:00|8998.7|8993.7|8999.3|8994.3|9001.3|8996.3|8998.1|8993.1|98
1606860900000|2020-12-01 22:15:00|8999.5|8994.5|8999.6|8994.6|9000.8|8995.8|8998.2|8993.2|102
1606861200000|2020-12-01 22:20:00|8999.2|8994.2|8998.3|8993.3|9001|8996|8998.1|8993.1|87
1606861500000|2020-12-01 22:25:00|8998.5|8993.5|8998.2|8993.2|9000|8995|8998.1|8993.1|76
1606861800000|2020-12-01 22:30:00|8998.3|8993.3|8999|8994|9000.2|8995.2|8998.3|8993.3|177
1606862100000|2020-12-01 22:35:00|8999.2|8994.2|8999.9|8994.9|9001.9|8996.9|8998.6|8993.6|305
1606862400000|2020-12-01 22:40:00|9000|8995|8999.5|8994.5|9000.1|8995.1|8999.1|8994.1|222
1606862700000|2020-12-01 22:45:00|8999.6|8994.6|9000|8995|9000.2|8995.2|8999.1|8994.1|281
1606863000000|2020-12-01 22:50:00|8999.9|8994.9|8999.5|8994.5|9000.4|8995.4|8999|8994|479
1606863300000|2020-12-01 22:55:00|8999.4|8994.4|8999.6|8994.6|9000.5|8995.5|8998.9|8993.9|324
1606863600000|2020-12-01 23:00:00|8999.9|8994.9|8999|8996.6|9001.5|8997.5|8998.6|8994.7|721
1606863900000|2020-12-01 23:05:00|8998.9|8996.4|8999.4|8996.9|9001|8997.6|8998.9|8996|463
1606864200000|2020-12-01 23:10:00|8999.6|8996.8|8999.4|8997|9000|8997.6|8999|8996.6|149
1606864500000|2020-12-01 23:15:00|8999.3|8996.9|8996.8|8994.4|8999.3|8996.9|8996.7|8994.3|197
1606864800000|2020-12-01 23:20:00|8996.9|8994.5|8996.7|8994.3|8996.9|8994.5|8996.2|8993.8|104
1606865100000|2020-12-01 23:25:00|8996.8|8994.4|8996.9|8994.5|8997.2|8994.8|8995.9|8993.5|120
1606865400000|2020-12-01 23:30:00|8996.7|8994.3|8997.4|8995|8998|8995.6|8996.7|8994.3|171
1606865700000|2020-12-01 23:35:00|8997.5|8995.1|8999.8|8997.4|9000.1|8997.7|8997.4|8995|130
1606866000000|2020-12-01 23:40:00|8999.9|8997.5|8996.7|8994.3|9000|8997.6|8996.6|8994.2|106
1606866300000|2020-12-01 23:45:00|8996.6|8994.2|8996.1|8993.7|8996.8|8994.4|8995.4|8993|117
1606866600000|2020-12-01 23:50:00|8996|8993.6|8996.2|8993.8|8996.9|8994.5|8995.6|8993.2|125
1606866900000|2020-12-01 23:55:00|8996.5|8994.1|8996.9|8994.5|8997.7|8995.3|8996.5|8994.1|144
1606867200000|2020-12-02 00:00:00|8997|8994.6|8996.7|8994.3|8998.7|8996.3|8995.9|8993.5|176
1606867500000|2020-12-02 00:05:00|8996.6|8994.2|8997.2|8994.8|8997.6|8995.2|8996.6|8994.2|79
1606867800000|2020-12-02 00:10:00|8997.3|8994.9|8995.8|8993.4|8997.5|8995.1|8995.8|8993.4|140
1606868100000|2020-12-02 00:15:00|8995.7|8993.3|8996|8993.6|8996.2|8993.8|8995.7|8993.3|108
1606868400000|2020-12-02 00:20:00|8995.9|8993.5|8996.6|8994.2|8997.1|8994.7|8995.8|8993.4|132
1606868700000|2020-12-02 00:25:00|8996.5|8994.1|8995.9|8993.5|8996.6|8994.2|8995.7|8993.3|98
1606869000000|2020-12-02 00:30:00|8996|8993.6|8994.4|8992|8996|8993.6|8993.5|8991.1|204
1606869300000|2020-12-02 00:35:00|8994.3|8991.9|8995.9|8993.5|8996.1|8993.7|8994.3|8991.9|145
1606869600000|2020-12-02 00:40:00|8996|8993.6|8996|8993.6|8996.6|8994.2|8995.8|8993.4|102
1606869900000|2020-12-02 00:45:00|8996.1|8993.7|8996.4|8994|8996.7|8994.4|8995.6|8993.4|92
1606870200000|2020-12-02 00:50:00|8996.2|8993.8|8996.2|8993.8|8998|8995.6|8996.1|8993.7|175
1606870500000|2020-12-02 00:55:00|8996.1|8993.7|8996.7|8994.3|8996.8|8994.4|8995.8|8993.4|112
1606870800000|2020-12-02 01:00:00|8996.6|8994.2|8997.5|8995.1|8997.7|8995.3|8996.5|8994.1|215
1606871100000|2020-12-02 01:05:00|8997.6|8995.2|8997|8994.6|8997.8|8995.9|8996.1|8993.7|241
1606871400000|2020-12-02 01:10:00|8996.6|8995.1|8998.8|8996.4|8998.8|8996.4|8996.5|8994.3|173
1606871700000|2020-12-02 01:15:00|8998.7|8996.3|8997.5|8995.1|8998.8|8996.7|8997|8994.8|242
1606872000000|2020-12-02 01:20:00|8997.4|8995|8998.5|8996.1|8999.3|8996.9|8996.3|8994.3|241
1606872300000|2020-12-02 01:25:00|8998.4|8996|8996.9|8994.5|8998.5|8996.1|8996.7|8994.4|124
1606872600000|2020-12-02 01:30:00|8997|8994.6|8995.2|8992.8|8997.1|8995.2|8994.4|8992.4|113
1606872900000|2020-12-02 01:35:00|8995.3|8992.9|8995.3|8992.9|8995.4|8993|8994.2|8991.8|242
1606873200000|2020-12-02 01:40:00|8995.2|8992.8|8994.3|8991.9|8995.4|8993|8993.9|8991.5|171
1606873500000|2020-12-02 01:45:00|8994.4|8992|8994.1|8991.7|8995|8992.7|8993.8|8991.6|212
1606873800000|2020-12-02 01:50:00|8994|8991.6|8995.2|8992.8|8995.2|8992.8|8992.6|8990.2|245
1606874100000|2020-12-02 01:55:00|8995.1|8992.7|8994.3|8991.9|8995.1|8992.8|8994.1|8991.7|171
1606874400000|2020-12-02 02:00:00|8994.2|8991.8|8990.8|8988.4|8994.4|8992|8990|8987.6|172
1606874700000|2020-12-02 02:05:00|8990.7|8988.3|8988.2|8985.8|8990.8|8988.4|8987.6|8985.2|175
1606875000000|2020-12-02 02:10:00|8988.1|8985.7|8990.4|8988|8991.3|8989|8988|8985.6|183
1606875300000|2020-12-02 02:15:00|8990.5|8988.1|8990.9|8988.5|8992.1|8989.7|8990.5|8988.1|148
1606875600000|2020-12-02 02:20:00|8990.8|8988.4|8990.1|8987.7|8991.3|8988.9|8989.7|8987.7|114
1606875900000|2020-12-02 02:25:00|8990.2|8987.8|8989.3|8986.9|8990.3|8987.9|8989|8986.8|94
1606876200000|2020-12-02 02:30:00|8989.2|8986.8|8989.4|8987|8989.5|8987.1|8988.8|8986.4|119
1606876500000|2020-12-02 02:35:00|8989.3|8986.9|8987.3|8984.9|8989.3|8986.9|8984.6|8982.2|201
1606876800000|2020-12-02 02:40:00|8987.4|8985|8987.2|8984.8|8988.1|8986|8986.1|8984.2|212
1606877100000|2020-12-02 02:45:00|8987.3|8984.9|8988.8|8986.4|8988.9|8986.5|8986.6|8984.5|182
1606877400000|2020-12-02 02:50:00|8988.4|8986.9|8991.4|8989|8992.1|8989.8|8988.3|8986.8|273
1606877700000|2020-12-02 02:55:00|8991.5|8989.1|8995.1|8992.7|8995.1|8993.2|8990.9|8989|205
1606878000000|2020-12-02 03:00:00|8995|8992.6|8993.3|8991.8|8995.1|8993.1|8993.1|8991.1|178
1606878300000|2020-12-02 03:05:00|8993.2|8991.7|8991.4|8989.9|8993.8|8991.8|8990.8|8988.8|160
1606878600000|2020-12-02 03:10:00|8992|8989.6|8992.3|8989.9|8993.5|8991.4|8991.6|8989.3|178
1606878900000|2020-12-02 03:15:00|8992|8989.6|8991.9|8989.5|8992.4|8990|8990.9|8989|177
1606879200000|2020-12-02 03:20:00|8992|8989.6|8990.7|8988.3|8992|8989.9|8990.1|8988.1|234
1606879500000|2020-12-02 03:25:00|8990.8|8988.4|8990.3|8987.9|8991.9|8989.5|8989.9|8987.6|169
1606879800000|2020-12-02 03:30:00|8990.4|8988|8991.5|8989.1|8991.8|8989.4|8990.2|8987.9|139
1606880100000|2020-12-02 03:35:00|8991.6|8989.2|8991|8988.6|8991.9|8989.9|8990.7|8988.5|116
1606880400000|2020-12-02 03:40:00|8991.1|8988.7|8991|8988.6|8991.8|8989.7|8990.3|8988.6|82
1606880700000|2020-12-02 03:45:00|8991.1|8988.7|8990.2|8987.8|8991.2|8989.2|8989.4|8987.7|95
1606881000000|2020-12-02 03:50:00|8990.3|8987.9|8988.6|8986.2|8990.3|8988.3|8987.9|8985.5|127
1606881300000|2020-12-02 03:55:00|8988.7|8986.3|8988.4|8986|8988.7|8986.6|8987.7|8985.9|99
1606881600000|2020-12-02 04:00:00|8988|8986.5|8987.7|8985.3|8988.5|8986.6|8986.8|8984.6|165
1606881900000|2020-12-02 04:05:00|8987.8|8985.4|8987.8|8985.4|8987.9|8986|8987.3|8985.2|108
1606882200000|2020-12-02 04:10:00|8987.7|8985.3|8988.5|8986.1|8988.6|8986.3|8987|8984.6|150
1606882500000|2020-12-02 04:15:00|8988.6|8986.2|8989.6|8987.2|8990.4|8988.1|8988.5|8986.1|194
1606882800000|2020-12-02 04:20:00|8989.7|8987.3|8990.2|8987.8|8990.2|8988.2|8988.9|8987|130
1606883100000|2020-12-02 04:25:00|8990.3|8987.9|8991.2|8988.8|8991.4|8989.5|8990.1|8987.7|101
1606883400000|2020-12-02 04:30:00|8991.3|8988.9|8991.4|8989|8991.7|8989.7|8990.6|8988.6|110
1606883700000|2020-12-02 04:35:00|8991.3|8988.9|8991.7|8989.3|8991.9|8990|8991|8988.9|97
1606884000000|2020-12-02 04:40:00|8991.6|8989.2|8990.8|8989.3|8992|8990|8990.7|8988.6|134
1606884300000|2020-12-02 04:45:00|8990.9|8989.4|8991.7|8989.3|8991.9|8989.6|8990.8|8988.6|115
1606884600000|2020-12-02 04:50:00|8991.4|8989|8991.4|8989.9|8992|8990.1|8991|8988.6|93
1606884900000|2020-12-02 04:55:00|8991.5|8990|8994.1|8991.7|8994.1|8992.2|8991.3|8989.4|185
1606885200000|2020-12-02 05:00:00|8994|8991.6|8993.5|8992|8995|8992.9|8993.2|8991.4|166
1606885500000|2020-12-02 05:05:00|8993.6|8992.1|8995.2|8992.8|8995.5|8993.6|8992.9|8990.9|210
1606885800000|2020-12-02 05:10:00|8995.1|8992.7|8996.7|8994.3|8996.9|8994.9|8995|8992.7|106
1606886100000|2020-12-02 05:15:00|8996.6|8994.2|8995.8|8994.3|8996.7|8994.3|8994.9|8992.9|109
1606886400000|2020-12-02 05:20:00|8995.9|8994.4|8996.5|8994.1|8997.4|8995.5|8995.2|8993.2|362
1606886700000|2020-12-02 05:25:00|8996.4|8994|8996.7|8994.3|8997.9|8995.9|8996.3|8993.9|221
1606887000000|2020-12-02 05:30:00|8996.8|8994.4|8997.4|8995|8998.1|8996|8996.6|8994.2|186
1606887300000|2020-12-02 05:35:00|8997.3|8994.9|8997|8994.6|8997.6|8995.6|8996.4|8994.4|138
1606887600000|2020-12-02 05:40:00|8996.9|8994.5|8996.6|8994.2|8997.3|8995.3|8996.4|8994|193
1606887900000|2020-12-02 05:45:00|8996.5|8994.1|8996|8993.6|8996.9|8994.9|8995.7|8993.4|156
1606888200000|2020-12-02 05:50:00|8995.9|8993.5|8996|8994.5|8996.6|8994.5|8995.5|8993.1|138
1606888500000|2020-12-02 05:55:00|8995.9|8994.4|8999.2|8996.8|8999.8|8997.7|8995.9|8994.2|341
1606888800000|2020-12-02 06:00:00|8999.1|8996.7|8997.1|8995.6|8999.5|8997.5|8997|8995.5|167
1606889100000|2020-12-02 06:05:00|8997.2|8995.7|8997|8995.5|8998.3|8996.3|8996.3|8994.3|186
1606889400000|2020-12-02 06:10:00|8996.9|8995.4|8997.9|8996.4|8999.2|8996.8|8996.6|8994.7|190
1606889700000|2020-12-02 06:15:00|8997.7|8996.2|8997.3|8994.9|8998.2|8996.2|8996.1|8994.2|179
1606890000000|2020-12-02 06:20:00|8997.1|8994.7|8996.8|8994.4|8997.7|8995.3|8996.5|8994.1|165
1606890300000|2020-12-02 06:25:00|8996.9|8994.5|8996.7|8994.3|8996.9|8994.5|8995.9|8993.5|126
1606890600000|2020-12-02 06:30:00|8996.8|8994.4|9000.1|8997.7|9000.4|8998.5|8996.8|8994.4|247
1606890900000|2020-12-02 06:35:00|9000.2|8997.8|8999.9|8997.5|9000.4|8998.4|8999|8997|119
1606891200000|2020-12-02 06:40:00|9000|8997.6|9004.2|9001.8|9004.9|9002.5|8998.9|8996.8|231
1606891500000|2020-12-02 06:45:00|9004.1|9001.7|9004.2|9001.8|9004.6|9002.2|9003.4|9001|131
1606891800000|2020-12-02 06:50:00|9004.1|9001.7|9006.5|9004.1|9006.8|9004.4|9004.1|9001.7|132
1606892100000|2020-12-02 06:55:00|9006.6|9004.2|9007.3|9004.9|9008.1|9006.2|9005.7|9003.3|169
1606892400000|2020-12-02 07:00:00|9007.4|9005|9004.5|9003|9008.1|9006|9004.2|9001.9|497
1606892700000|2020-12-02 07:05:00|9004.8|9003.3|9002.4|9000|9005.5|9003.3|9001.5|8999.3|432
1606893000000|2020-12-02 07:10:00|9002.3|8999.9|9001.6|8999.2|9002.9|9001.1|9000.5|8998.7|367
1606893300000|2020-12-02 07:15:00|9001.5|8999.1|9000.9|8999.4|9002|9000|9000|8998.2|270
1606893600000|2020-12-02 07:20:00|9001|8999.5|8997.9|8996.4|9002.8|9000.4|8997.6|8995.7|309
1606893900000|2020-12-02 07:25:00|8997.8|8996.3|9000.7|8998.3|9001.4|8999|8996.7|8994.8|298
1606894200000|2020-12-02 07:30:00|9000.8|8998.4|8998.2|8996.7|9000.8|8998.4|8997.9|8996.1|330
1606894500000|2020-12-02 07:35:00|8998.3|8995.9|8996.2|8993.8|8998.8|8997|8995.3|8993.4|414
1606894800000|2020-12-02 07:40:00|8996.1|8993.7|8991.7|8989.3|8996.3|8993.9|8990.8|8988.7|468
1606895100000|2020-12-02 07:45:00|8991.5|8990|8992|8990.5|8994.6|8992.9|8990.3|8988.5|393
1606895400000|2020-12-02 07:50:00|8991.9|8990.4|8993|8991.5|8994.4|8992.4|8991.4|8989.3|365
1606895700000|2020-12-02 07:55:00|8992.9|8991.4|9001.6|8999.2|9002.7|9000.3|8991.1|8989.2|763
1606896000000|2020-12-02 08:00:00|9001.7|8999.3|8998.6|8996.2|9001.9|8999.5|8995.4|8993.4|949
1606896300000|2020-12-02 08:05:00|8998.4|8996|9000.3|8997.9|9002|8999.8|8998.3|8995.9|745
1606896600000|2020-12-02 08:10:00|9000.2|8997.8|9002.6|9001.1|9003.4|9001.4|8996.3|8994.4|743
1606896900000|2020-12-02 08:15:00|9003|9000.6|8999.2|8997.7|9003|9000.7|8998.8|8996.8|631
1606897200000|2020-12-02 08:20:00|8999.1|8997.6|9003.2|9000.8|9005.1|9003.2|8999|8997.5|548
1606897500000|2020-12-02 08:25:00|9003.1|9000.7|9007.3|9004.9|9007.9|9006.1|9002.7|9000.7|640
1606897800000|2020-12-02 08:30:00|9007.2|9004.8|9009|9006.6|9009.9|9007.6|9006.5|9004.4|700
1606898100000|2020-12-02 08:35:00|9008.9|9006.5|9007|9005.5|9010.2|9008.3|9004.4|9002.5|646
1606898400000|2020-12-02 08:40:00|9007.1|9005.6|9003|9001.5|9007.8|9005.8|9002.9|9001|521
1606898700000|2020-12-02 08:45:00|9003.1|9001.6|9003.2|9000.8|9006.6|9004.8|9000.2|8998.2|511
1606899000000|2020-12-02 08:50:00|9003.1|9000.7|9007|9004.6|9008|9005.8|9002.2|9000.2|396
1606899300000|2020-12-02 08:55:00|9006.5|9005|9010.5|9009|9012.2|9009.8|9005.7|9003.7|531
1606899600000|2020-12-02 09:00:00|9010.9|9008.5|9011.7|9009.3|9012.6|9010.8|9009.4|9007.6|600
1606899900000|2020-12-02 09:05:00|9011.6|9009.2|9010.4|9008|9012.1|9010.2|9005.4|9003.4|532
1606900200000|2020-12-02 09:10:00|9010.3|9007.9|9012|9009.6|9014.8|9012.5|9010.3|9007.9|438
1606900500000|2020-12-02 09:15:00|9011.9|9009.5|9006|9003.6|9011.9|9009.5|9005.5|9003.1|472
1606900800000|2020-12-02 09:20:00|9005.5|9004|9005.2|9002.8|9009.3|9007.5|9004.7|9002.4|546
1606901100000|2020-12-02 09:25:00|9005.1|9002.7|9004.7|9003.2|9005.8|9003.9|9002.5|9000.5|480
1606901400000|2020-12-02 09:30:00|9005.2|9002.8|9007.1|9004.7|9007.4|9005.3|9002.4|9000.4|561
1606901700000|2020-12-02 09:35:00|9007.2|9004.8|9006.5|9004.1|9009.2|9007.4|9004.9|9003|605
1606902000000|2020-12-02 09:40:00|9006.4|9004|9002|8999.6|9007.2|9005.1|9001.3|8999.4|571
1606902300000|2020-12-02 09:45:00|9001.8|8999.4|9000.2|8997.8|9002.9|9000.7|8999.3|8997.4|430
1606902600000|2020-12-02 09:50:00|8999.7|8998.2|9004.5|9002.1|9005.1|9003.5|8999.7|8997.8|503
1606902900000|2020-12-02 09:55:00|9004.4|9002|9009|9006.6|9009.1|9006.8|9003.6|9001.6|370
1606903200000|2020-12-02 10:00:00|9009.5|9007.5|9008.9|9006.5|9009.6|9007.5|9006.7|9004.4|443
1606903500000|2020-12-02 10:05:00|9008.7|9006.3|9005.8|9003.4|9008.9|9006.5|9005.4|9003|238
1606903800000|2020-12-02 10:10:00|9005.7|9003.3|9008.7|9006.3|9008.8|9006.7|9004.9|9002.9|267
1606904100000|2020-12-02 10:15:00|9008.8|9006.4|9005|9003.5|9009|9006.9|9004|9002.2|391
1606904400000|2020-12-02 10:20:00|9004.9|9003.4|9005.2|9002.8|9006.8|9005|9003.1|9001.2|509
1606904700000|2020-12-02 10:25:00|9005.3|9002.9|9005|9002.6|9007.1|9005.1|9004.3|9002.5|401
1606905000000|2020-12-02 10:30:00|9005.1|9002.7|9002.2|9000.7|9006|9003.6|9001.9|8999.8|402
1606905300000|2020-12-02 10:35:00|9002.3|9000.8|9005.2|9002.8|9005.6|9003.7|9001.2|8999.1|338
1606905600000|2020-12-02 10:40:00|9005.1|9002.7|9004.7|9002.3|9006|9004.1|9003.5|9001.4|409
1606905900000|2020-12-02 10:45:00|9004.6|9002.2|9002.9|9000.5|9005.9|9004.1|9002.8|9000.5|395
1606906200000|2020-12-02 10:50:00|9003|9000.6|9001.3|8998.9|9003|9001.1|8999.9|8998.1|341
1606906500000|2020-12-02 10:55:00|9001.4|8999|9001.3|8999.8|9004.1|9002.4|9000.9|8999|327
1606906800000|2020-12-02 11:00:00|9001.4|8999.9|8998.5|8997|9002.9|9000.8|8997.2|8995.3|377
1606907100000|2020-12-02 11:05:00|8998.4|8996.9|8999.9|8997.5|9001.7|8999.7|8998.4|8996.9|352
1606907400000|2020-12-02 11:10:00|8999.7|8997.3|8998.8|8996.4|9000.5|8998.5|8996.7|8994.7|323
1606907700000|2020-12-02 11:15:00|8998|8996.5|8999|8996.6|8999.7|8997.7|8997.8|8995.6|284
1606908000000|2020-12-02 11:20:00|8998.9|8996.5|8998.7|8996.3|8999.6|8997.6|8996.7|8994.6|300
1606908300000|2020-12-02 11:25:00|8998.9|8996.5|9000.8|8998.4|9001.5|8999.6|8998.5|8996.4|333
1606908600000|2020-12-02 11:30:00|9000.7|8998.3|8999.2|8996.8|9001.3|8999.4|8998.5|8996.7|351
1606908900000|2020-12-02 11:35:00|8999.4|8997|8999.8|8998.3|9002.2|8999.8|8999|8996.7|319
1606909200000|2020-12-02 11:40:00|8999.7|8998.2|8996.2|8993.8|9000|8998.3|8996|8993.6|267
1606909500000|2020-12-02 11:45:00|8996.3|8993.9|8993.9|8992.4|8996.6|8994.3|8993.2|8991.2|331
1606909800000|2020-12-02 11:50:00|8993.8|8992.3|8996.5|8995|8997.7|8996|8993.8|8992.3|387
1606910100000|2020-12-02 11:55:00|8996.4|8994.9|8993.1|8990.7|8997.8|8996.2|8992|8989.9|310
1606910400000|2020-12-02 12:00:00|8993|8990.6|8992.6|8990.2|8996.1|8994.2|8990.1|8988.2|479
1606910700000|2020-12-02 12:05:00|8992.5|8990.1|8991.2|8989.7|8994.2|8992.6|8990.1|8988.2|530
1606911000000|2020-12-02 12:10:00|8991.3|8989.8|8990.4|8988|8992.3|8990.7|8987.2|8985.7|585
1606911300000|2020-12-02 12:15:00|8990|8988.5|8986.2|8984.7|8990.8|8988.8|8985.6|8983.9|534
1606911600000|2020-12-02 12:20:00|8986.1|8984.6|8988.4|8986.9|8989.9|8987.9|8984.1|8982.6|523
1606911900000|2020-12-02 12:25:00|8988.3|8986.8|8991.8|8989.4|8993.2|8991.1|8988.3|8986.5|584
1606912200000|2020-12-02 12:30:00|8991.9|8989.5|8995.1|8993.6|8995.3|8993.8|8991.3|8989.3|468
1606912500000|2020-12-02 12:35:00|8995.2|8993.7|8988.5|8986.1|8996|8994.5|8988|8986|571
1606912800000|2020-12-02 12:40:00|8988.6|8986.2|8992.1|8990.6|8993.2|8991.5|8987.8|8985.8|477
1606913100000|2020-12-02 12:45:00|8992.5|8991|8990.3|8988.8|8993.5|8991.3|8990.3|8988.4|375
1606913400000|2020-12-02 12:50:00|8990.2|8988.7|8988.5|8987|8992.3|8990.2|8987|8985.5|420
1606913700000|2020-12-02 12:55:00|8989|8986.6|8977.3|8974.9|8989.1|8987.1|8975.2|8972.9|656
1606914000000|2020-12-02 13:00:00|8976.9|8975.4|8978.4|8976.9|8978.7|8977|8972.7|8970.8|664
1606914300000|2020-12-02 13:05:00|8978.3|8976.8|8969.5|8967.1|8978.3|8976.8|8968.4|8966.9|583
1606914600000|2020-12-02 13:10:00|8969.6|8967.2|8969.4|8966.3|8971.3|8969.2|8964.8|8962.6|563
1606914900000|2020-12-02 13:15:00|8969.1|8966.5|8974.6|8973.1|8975.1|8973.1|8967.9|8966.4|565
1606915200000|2020-12-02 13:20:00|8974.5|8973|8969.3|8967.8|8974.9|8973|8966.7|8964.7|581
1606915500000|2020-12-02 13:25:00|8969.2|8967.7|8968.8|8967.3|8969.8|8968.1|8966.4|8964.9|475
1606915800000|2020-12-02 13:30:00|8968.9|8967.4|8966.1|8963.7|8969.4|8967.6|8964.8|8963|619
1606916100000|2020-12-02 13:35:00|8966|8963.6|8962.5|8960.1|8966.5|8964.4|8959.9|8957.8|543
1606916400000|2020-12-02 13:40:00|8962.6|8960.2|8963|8960.6|8963.8|8962|8959.4|8957.9|533
1606916700000|2020-12-02 13:45:00|8962.5|8961|8966.9|8964.5|8967.3|8965.5|8962.5|8960.7|542
1606917000000|2020-12-02 13:50:00|8966.8|8964.4|8966.8|8964.4|8967.9|8966.1|8963.8|8961.9|360
1606917300000|2020-12-02 13:55:00|8966.3|8964.8|8967.5|8965.1|8968.2|8966.4|8964.6|8962.8|515
1606917600000|2020-12-02 14:00:00|8966.9|8965.4|8962.3|8960.8|8968.5|8966.6|8960|8958.2|606
1606917900000|2020-12-02 14:05:00|8962.1|8960.6|8965.4|8963.9|8966.1|8964.5|8962.1|8960.2|515
1606918200000|2020-12-02 14:10:00|8965.3|8963.8|8962.9|8961.4|8965.9|8964.1|8962.4|8960.9|480
1606918500000|2020-12-02 14:15:00|8962.8|8961.3|8963|8961.5|8964.4|8962.4|8960.4|8958.7|507
1606918800000|2020-12-02 14:20:00|8963.1|8961.6|8966.3|8963.9|8968.6|8967|8962.8|8961|479
1606919100000|2020-12-02 14:25:00|8966.7|8964.3|8963.7|8962.2|8967.4|8965.4|8962.4|8960.5|343
1606919400000|2020-12-02 14:30:00|8963.8|8962.3|8966.5|8965|8967.7|8965.4|8961.6|8959.4|656
1606919700000|2020-12-02 14:35:00|8966.6|8965.1|8966.2|8964.7|8968.9|8967.2|8966|8964.5|599
1606920000000|2020-12-02 14:40:00|8966|8964.5|8958.6|8957.1|8966.3|8964.6|8957|8955.2|676
1606920300000|2020-12-02 14:45:00|8958.5|8957|8960.3|8958.8|8961.4|8959.8|8956.7|8954.9|559
1606920600000|2020-12-02 14:50:00|8960.4|8958.9|8960.2|8958.7|8961.8|8960.2|8957.2|8955.2|539
1606920900000|2020-12-02 14:55:00|8960.1|8958.6|8957.9|8955.5|8961.8|8959.9|8957|8954.9|629
1606921200000|2020-12-02 15:00:00|8957.6|8956.1|8951.3|8948.9|8958.2|8956.4|8944.9|8942.5|769
1606921500000|2020-12-02 15:05:00|8951.2|8948.8|8949.8|8948.3|8953|8950.6|8949.2|8946.8|658
1606921800000|2020-12-02 15:10:00|8949.6|8948.1|8956.1|8954.6|8956.4|8954.7|8949.6|8947.8|598
1606922100000|2020-12-02 15:15:00|8956.2|8954.7|8948.6|8947.1|8956.2|8954.7|8946.6|8944.4|635
1606922400000|2020-12-02 15:20:00|8948.7|8947.2|8957|8955.5|8958.3|8955.9|8947.7|8946|811
1606922700000|2020-12-02 15:25:00|8956.9|8955.4|8954.9|8953.4|8957.3|8955.4|8954.1|8952.1|731
1606923000000|2020-12-02 15:30:00|8954.4|8952.9|8952|8950.5|8955.2|8953.3|8949|8947.4|760
1606923300000|2020-12-02 15:35:00|8952.4|8950.9|8959.1|8957.6|8961|8958.6|8952.2|8950.5|590
1606923600000|2020-12-02 15:40:00|8959|8957.5|8957.9|8955.5|8960.3|8958.8|8952.8|8950.7|660
1606923900000|2020-12-02 15:45:00|8958|8955.6|8957.5|8956|8960.5|8958.1|8955.1|8952.9|573
1606924200000|2020-12-02 15:50:00|8957.4|8955.9|8964|8962.5|8965.3|8963.4|8957.3|8955.5|633
1606924500000|2020-12-02 15:55:00|8964.1|8962.6|8967.2|8965.7|8968.8|8967|8964|8962.5|822
1606924800000|2020-12-02 16:00:00|8967.7|8965.3|8963.9|8962.4|8967.7|8965.6|8962.9|8960.9|675
1606925100000|2020-12-02 16:05:00|8963.8|8962.3|8963.9|8961.5|8965.5|8963.5|8962.6|8960.5|442
1606925400000|2020-12-02 16:10:00|8963.8|8961.4|8960.5|8959|8965.7|8963.9|8960.2|8958.5|299
1606925700000|2020-12-02 16:15:00|8960.6|8959.1|8959.7|8958.2|8962|8960.2|8959.7|8957.8|339
1606926000000|2020-12-02 16:20:00|8959.8|8958.3|8961.9|8960.4|8962.3|8960.8|8959.6|8957.8|259
1606926300000|2020-12-02 16:25:00|8962|8960.5|8961.1|8959.6|8962.4|8960.9|8958.2|8956.2|385
1606926600000|2020-12-02 16:30:00|8961.3|8959.8|8962.7|8961.2|8963.3|8961.5|8959.2|8957.3|416
1606926900000|2020-12-02 16:35:00|8962.8|8961.3|8957.9|8956.4|8962.8|8961.3|8955.6|8953.7|418
1606927200000|2020-12-02 16:40:00|8957.6|8956.1|8958.9|8957.4|8959.6|8958.1|8956.7|8954.6|279
1606927500000|2020-12-02 16:45:00|8959|8957.5|8961.6|8959.2|8964.6|8962.5|8958.9|8957.4|360
1606927800000|2020-12-02 16:50:00|8961.3|8959.8|8960.9|8959.4|8962.3|8960.1|8960.7|8958.8|216
1606928100000|2020-12-02 16:55:00|8960.8|8959.3|8962|8960.5|8962|8960.5|8959.9|8957.8|360
1606928400000|2020-12-02 17:00:00|8962.1|8960.6|8962.3|8960.8|8963.6|8962.1|8961.4|8959.9|300
1606928700000|2020-12-02 17:05:00|8962.2|8960.7|8962.2|8960.7|8963.8|8962|8962|8960.5|241
1606929000000|2020-12-02 17:10:00|8962.8|8960.4|8963.2|8961.7|8963.6|8962.1|8961.4|8959.5|271
1606929300000|2020-12-02 17:15:00|8963.3|8961.8|8964|8962.5|8964.8|8962.9|8962.6|8960.7|275
1606929600000|2020-12-02 17:20:00|8964.1|8962.6|8962.1|8960.6|8964.7|8962.8|8961.4|8959.9|251
1606929900000|2020-12-02 17:25:00|8962.2|8960.7|8963|8961.5|8963.7|8962|8961.5|8959.8|182
1606930200000|2020-12-02 17:30:00|8962.9|8961.4|8961.2|8959.7|8963.2|8961.7|8959.6|8957.9|314
1606930500000|2020-12-02 17:35:00|8961.3|8959.8|8960.7|8959.2|8962|8960|8960.1|8958.5|274
1606930800000|2020-12-02 17:40:00|8960.8|8959.3|8958.9|8957.4|8961.5|8960|8958.9|8957.4|324
1606931100000|2020-12-02 17:45:00|8959|8957.5|8959.9|8958.4|8960.2|8958.6|8957.9|8956.4|309
1606931400000|2020-12-02 17:50:00|8960|8958.5|8960.4|8958.9|8961|8959.1|8958.8|8957.1|274
1606931700000|2020-12-02 17:55:00|8960.3|8958.8|8963|8961.5|8963.6|8962.1|8959.6|8957.8|387
1606932000000|2020-12-02 18:00:00|8963.1|8961.6|8966|8963.6|8966.1|8964.6|8962.8|8961|287
1606932300000|2020-12-02 18:05:00|8965.9|8963.5|8963.7|8962.2|8966|8963.7|8963.4|8961.7|191
1606932600000|2020-12-02 18:10:00|8963.8|8962.3|8963.8|8962.3|8964.4|8962.9|8962.9|8961|194
1606932900000|2020-12-02 18:15:00|8963.9|8962.4|8962.3|8960.8|8964.9|8962.9|8962.1|8960.6|167
1606933200000|2020-12-02 18:20:00|8962.4|8960.9|8962.9|8961.4|8963.7|8961.8|8962.2|8960.7|184
1606933500000|2020-12-02 18:25:00|8963|8961.5|8962.3|8960.8|8963.5|8961.6|8962.3|8960.4|274
1606933800000|2020-12-02 18:30:00|8962.2|8960.7|8960.5|8959|8962.6|8960.7|8959.7|8958.2|181
1606934100000|2020-12-02 18:35:00|8960.4|8958.9|8961.6|8960.1|8962.2|8960.6|8960.4|8958.7|179
1606934400000|2020-12-02 18:40:00|8961.5|8960|8962.4|8960.9|8962.9|8961|8961.5|8959.6|152
1606934700000|2020-12-02 18:45:00|8962.3|8960.8|8963.6|8962.1|8964.4|8962.5|8962.2|8960.4|172
1606935000000|2020-12-02 18:50:00|8963.5|8962|8963.1|8961.6|8964.5|8962.6|8962.5|8961|174
1606935300000|2020-12-02 18:55:00|8963.2|8961.7|8964.5|8962.1|8965.3|8963.4|8962.2|8960.7|276
1606935600000|2020-12-02 19:00:00|8964.6|8962.2|8962.8|8961.3|8965.3|8963.2|8962.4|8960.5|212
1606935900000|2020-12-02 19:05:00|8962.7|8961.2|8964.8|8963.3|8965.9|8964|8962.3|8960.4|155
1606936200000|2020-12-02 19:10:00|8964.7|8963.2|8965.2|8963.7|8965.9|8964.1|8964|8962.5|216
1606936500000|2020-12-02 19:15:00|8965.1|8963.6|8960.1|8958.6|8965.6|8964.1|8960.1|8958|399
1606936800000|2020-12-02 19:20:00|8960.2|8958.7|8958.1|8956.6|8960.7|8959|8957.6|8956.1|313
1606937100000|2020-12-02 19:25:00|8958.2|8956.7|8960.6|8959.1|8961.5|8960|8958|8956.5|241
1606937400000|2020-12-02 19:30:00|8960.7|8959.2|8958.8|8957.3|8960.9|8959.4|8957.9|8956.4|308
1606937700000|2020-12-02 19:35:00|8958.9|8957.4|8960.6|8959.1|8961.1|8959.1|8958.6|8956.7|257
1606938000000|2020-12-02 19:40:00|8960.7|8959.2|8960|8958.5|8961.9|8960|8959.8|8958.3|214
1606938300000|2020-12-02 19:45:00|8960.1|8958.6|8959.2|8957.7|8960.1|8958.6|8958.4|8956.8|234
1606938600000|2020-12-02 19:50:00|8959|8957.5|8958.6|8957.1|8960|8958.5|8958.6|8957.1|201
1606938900000|2020-12-02 19:55:00|8958.5|8957|8961.5|8960|8962.1|8960.6|8958.1|8956.5|316
1606939200000|2020-12-02 20:00:00|8961.4|8959.9|8960.9|8958.5|8962.5|8960.6|8959.9|8958.1|199
1606939500000|2020-12-02 20:05:00|8961|8958.6|8958.6|8956.2|8961.1|8959.2|8958.4|8956|168
1606939800000|2020-12-02 20:10:00|8958.7|8956.3|8960.8|8958.4|8960.9|8958.8|8958.3|8956.2|216
1606940100000|2020-12-02 20:15:00|8960.9|8958.5|8961.6|8959.2|8961.9|8959.7|8959.9|8957.7|224
1606940400000|2020-12-02 20:20:00|8961.2|8959.7|8961.5|8959.1|8961.8|8959.7|8959.9|8957.6|199
1606940700000|2020-12-02 20:25:00|8961.6|8959.2|8961|8958.6|8961.7|8959.7|8960|8957.9|137
1606941000000|2020-12-02 20:30:00|8960.4|8958.9|8959.6|8958.1|8961.9|8959.9|8959.6|8958|135
1606941300000|2020-12-02 20:35:00|8959.7|8958.2|8959.7|8958.2|8960.3|8958.7|8959.4|8957.7|121
1606941600000|2020-12-02 20:40:00|8959.6|8958.1|8958.5|8957|8960.4|8958.7|8958.4|8956.9|195
1606941900000|2020-12-02 20:45:00|8958.4|8956.9|8957.4|8955.9|8959.5|8957.5|8956.8|8954.7|234
1606942200000|2020-12-02 20:50:00|8957.3|8955.8|8957.8|8955.4|8959.1|8957.6|8957.2|8955.3|199
1606942500000|2020-12-02 20:55:00|8957.7|8955.3|8958.5|8957|8959.4|8957.4|8957.2|8955.3|207
1606942800000|2020-12-02 21:00:00|8958.7|8956.3|8957.8|8955.4|8959.4|8957.2|8957.5|8955.1|149
1606943100000|2020-12-02 21:05:00|8957.7|8955.3|8956.9|8954.5|8957.8|8955.7|8956.4|8954.3|138
1606943400000|2020-12-02 21:10:00|8957|8954.6|8956.2|8953.8|8957|8954.9|8955.7|8953.7|111
1606943700000|2020-12-02 21:15:00|8956.1|8953.7|8955.3|8952.9|8956.3|8954.1|8955.2|8952.8|83
1606944000000|2020-12-02 21:20:00|8955.5|8953.1|8952.8|8950.4|8956.2|8954|8952.6|8950.2|225
1606944300000|2020-12-02 21:25:00|8952.7|8950.3|8949.5|8947.1|8952.8|8950.4|8949.5|8947.1|265
1606944600000|2020-12-02 21:30:00|8949.6|8947.2|8948.8|8946.4|8950.1|8947.7|8948|8945.7|150
1606944900000|2020-12-02 21:35:00|8948.7|8946.3|8948.9|8946.5|8949|8947|8947.1|8944.7|131
1606945200000|2020-12-02 21:40:00|8948.4|8946.9|8949|8946.6|8950.5|8948.7|8948.4|8946.5|220
1606945500000|2020-12-02 21:45:00|8949.1|8946.7|8950.7|8948.3|8951.4|8949.6|8948.9|8946.5|201
1606945800000|2020-12-02 21:50:00|8950.8|8948.4|8949.4|8947|8951|8948.6|8949.3|8946.9|239
1606946100000|2020-12-02 21:55:00|8949.5|8947.1|8948.3|8943.3|8950.3|8947.9|8947.5|8943.2|310
1606946400000|2020-12-02 22:00:00|8947.7|8942.7|8948.2|8943.2|8948.9|8943.9|8947.2|8942.2|70
1606946700000|2020-12-02 22:05:00|8947.9|8942.9|8947.4|8942.4|8948.8|8943.8|8947.3|8942.3|109
1606947000000|2020-12-02 22:10:00|8947.8|8942.8|8947.4|8942.4|8948.5|8943.5|8946.8|8941.8|85
1606947300000|2020-12-02 22:15:00|8947.7|8942.7|8948.2|8943.2|8949.4|8944.4|8946.9|8941.9|92
1606947600000|2020-12-02 22:20:00|8948.1|8943.1|8947.7|8942.7|8950|8945|8947.7|8942.7|81
1606947900000|2020-12-02 22:25:00|8947.6|8942.6|8949.1|8944.1|8949.1|8944.1|8947.6|8942.6|116
1606948200000|2020-12-02 22:30:00|8948.1|8943.1|8949.3|8944.3|8949.6|8944.6|8947.9|8942.9|253
1606948500000|2020-12-02 22:35:00|8949.2|8944.2|8949.2|8944.2|8949.6|8944.6|8948|8943|263
1606948800000|2020-12-02 22:40:00|8949.1|8944.1|8948.5|8943.5|8949.6|8944.6|8948.4|8943.4|372
1606949100000|2020-12-02 22:45:00|8948.8|8943.8|8949.7|8945.4|8950.6|8946.1|8948.7|8943.7|436
1606949400000|2020-12-02 22:50:00|8949.6|8945.2|8949.9|8946.1|8950.5|8947.4|8949.5|8945|582
1606949700000|2020-12-02 22:55:00|8950|8945.9|8950.3|8945.5|8950.6|8946.5|8949.1|8945|269
1606950000000|2020-12-02 23:00:00|8950.4|8946|8948|8945.6|8950.4|8946.2|8947.8|8944.4|398
1606950300000|2020-12-02 23:05:00|8948.5|8945.2|8948.2|8945.8|8949|8946.3|8947.7|8945|161
1606950600000|2020-12-02 23:10:00|8948.4|8946|8949.1|8946.7|8949.2|8946.8|8948.1|8945.5|172
1606950900000|2020-12-02 23:15:00|8949.2|8946.8|8949.1|8946.7|8949.4|8947|8948.7|8946.3|51
1606951200000|2020-12-02 23:20:00|8949.2|8946.8|8950.2|8947.8|8951.4|8949|8949.1|8946.7|181
1606951500000|2020-12-02 23:25:00|8950.1|8947.7|8950.1|8947.7|8950.2|8948|8949.3|8947.1|103
1606951800000|2020-12-02 23:30:00|8950|8947.6|8948.8|8946.4|8950.2|8947.8|8948.4|8946|120
1606952100000|2020-12-02 23:35:00|8948.9|8946.5|8949.2|8946.8|8949.5|8947.1|8948.4|8946|102
1606952400000|2020-12-02 23:40:00|8949.3|8946.9|8947.9|8945.5|8949.3|8946.9|8947.9|8945.5|84
1606952700000|2020-12-02 23:45:00|8948|8945.6|8947|8944.6|8948|8945.6|8946.9|8944.5|115
1606953000000|2020-12-02 23:50:00|8946.8|8944.4|8947.7|8945.3|8948|8945.6|8946.8|8944.4|111
1606953300000|2020-12-02 23:55:00|8947.6|8945.2|8947.8|8945.4|8948.1|8945.7|8947.5|8945.1|129
1606953600000|2020-12-03 00:00:00|8947.7|8945.3|8949.5|8947.1|8950.3|8947.9|8947.7|8945.3|197
1606953900000|2020-12-03 00:05:00|8949.4|8947|8952.3|8949.9|8952.7|8950.5|8949.2|8946.8|177
1606954200000|2020-12-03 00:10:00|8952.2|8949.8|8950.7|8948.3|8952.4|8950.2|8950.6|8948.2|125
1606954500000|2020-12-03 00:15:00|8950.8|8948.4|8953.1|8950.7|8953.8|8951.4|8950.7|8948.3|138
1606954800000|2020-12-03 00:20:00|8953.2|8950.8|8953.5|8951.1|8953.5|8951.1|8952.4|8950|93
1606955100000|2020-12-03 00:25:00|8953.6|8951.2|8952.4|8950|8954|8951.6|8952.1|8949.9|111
1606955400000|2020-12-03 00:30:00|8952.3|8949.9|8954.8|8952.4|8954.8|8952.5|8952.2|8949.8|125
1606955700000|2020-12-03 00:35:00|8954.7|8952.3|8952|8949.6|8955|8953.2|8951.9|8949.5|179
1606956000000|2020-12-03 00:40:00|8952.1|8949.7|8953|8950.6|8953.2|8951|8952|8949.6|93
1606956300000|2020-12-03 00:45:00|8952.9|8950.5|8952.2|8949.8|8953.3|8950.9|8952.2|8949.8|128
1606956600000|2020-12-03 00:50:00|8952.1|8949.7|8954|8951.6|8954|8951.6|8951.3|8948.9|96
1606956900000|2020-12-03 00:55:00|8953.9|8951.5|8953.8|8951.4|8954.8|8952.8|8953.5|8951.3|120
1606957200000|2020-12-03 01:00:00|8953.9|8951.5|8953.6|8951.2|8955|8952.6|8953.5|8951.1|171
1606957500000|2020-12-03 01:05:00|8953.7|8951.3|8953.2|8950.8|8954.1|8952|8952.7|8950.6|135
1606957800000|2020-12-03 01:10:00|8953.3|8950.9|8953.1|8950.7|8953.6|8951.2|8952.1|8949.7|131
1606958100000|2020-12-03 01:15:00|8953.2|8950.8|8952.3|8949.9|8953.9|8951.9|8951.9|8949.8|148
1606958400000|2020-12-03 01:20:00|8952.2|8949.8|8952.4|8950|8952.5|8950.2|8951.1|8948.8|164
1606958700000|2020-12-03 01:25:00|8952.3|8949.9|8952.2|8949.8|8952.5|8950.1|8951.3|8948.9|181
1606959000000|2020-12-03 01:30:00|8952.1|8949.7|8953.9|8951.5|8953.9|8951.5|8952|8949.6|116
1606959300000|2020-12-03 01:35:00|8953.8|8951.4|8952.6|8950.2|8954|8951.6|8952.4|8950|140
1606959600000|2020-12-03 01:40:00|8952.5|8950.1|8947.3|8944.9|8952.7|8950.3|8946.6|8944.2|234
1606959900000|2020-12-03 01:45:00|8947.5|8945.1|8947|8944.6|8947.6|8945.2|8945.8|8943.4|136
1606960200000|2020-12-03 01:50:00|8946.9|8944.5|8947.3|8944.9|8948.5|8946.1|8946.7|8944.3|141
1606960500000|2020-12-03 01:55:00|8947.4|8945|8947.7|8945.3|8948.4|8946|8947.4|8945|108
1606960800000|2020-12-03 02:00:00|8947.8|8945.4|8948.4|8946|8948.6|8946.5|8947.7|8945.3|115
1606961100000|2020-12-03 02:05:00|8948.5|8946.1|8947.5|8945.1|8948.6|8946.2|8946.8|8944.4|158
1606961400000|2020-12-03 02:10:00|8947.4|8945|8946.4|8944|8947.8|8945.4|8945.9|8943.5|187
1606961700000|2020-12-03 02:15:00|8946.3|8943.9|8947.8|8945.4|8947.9|8945.5|8945.7|8943.7|124
1606962000000|2020-12-03 02:20:00|8947.7|8945.3|8946.8|8944.4|8947.8|8945.4|8946.6|8944.4|73
1606962300000|2020-12-03 02:25:00|8946.9|8944.5|8945.2|8942.8|8946.9|8944.5|8944.7|8942.3|191
1606962600000|2020-12-03 02:30:00|8945.3|8942.9|8943.6|8941.2|8945.3|8942.9|8943.4|8941|149
1606962900000|2020-12-03 02:35:00|8943.7|8941.3|8943|8940.6|8943.8|8941.9|8942.5|8940.2|149
1606963200000|2020-12-03 02:40:00|8942.9|8940.5|8942.7|8940.3|8943.7|8941.3|8942.6|8940.2|150
1606963500000|2020-12-03 02:45:00|8942.8|8940.4|8942.7|8940.3|8943.4|8941|8941.4|8939|125
1606963800000|2020-12-03 02:50:00|8942.6|8940.2|8941.9|8939.5|8943.7|8941.3|8941.6|8939.4|214
1606964100000|2020-12-03 02:55:00|8942|8939.6|8940.7|8938.3|8942.5|8940.5|8939.6|8937.2|197
1606964400000|2020-12-03 03:00:00|8940.8|8938.4|8940.4|8938|8941.2|8939.2|8939.8|8937.9|179
1606964700000|2020-12-03 03:05:00|8940.5|8938.1|8939|8936.6|8940.9|8938.6|8938.4|8936.2|105
1606965000000|2020-12-03 03:10:00|8938.8|8936.4|8938.7|8936.3|8939.8|8937.4|8938.3|8936.2|112
1606965300000|2020-12-03 03:15:00|8938.8|8936.4|8939.6|8937.2|8940.1|8937.7|8938.5|8936.3|129
1606965600000|2020-12-03 03:20:00|8939.5|8937.1|8939.6|8937.2|8940.5|8938.5|8939|8937|170
1606965900000|2020-12-03 03:25:00|8939.5|8937.1|8940.6|8938.2|8941.2|8939.2|8939|8937|148
1606966200000|2020-12-03 03:30:00|8940.5|8938.1|8940.4|8938|8940.5|8938.5|8939.3|8937.1|117
1606966500000|2020-12-03 03:35:00|8940.5|8938.1|8940.1|8937.7|8941|8938.6|8939.7|8937.6|99
1606966800000|2020-12-03 03:40:00|8940.2|8937.8|8938.7|8936.3|8940.3|8937.9|8938.1|8936.1|120
1606967100000|2020-12-03 03:45:00|8938.6|8936.2|8938.8|8936.4|8939.6|8937.3|8938.4|8936.2|149
1606967400000|2020-12-03 03:50:00|8938.9|8936.5|8939.7|8937.3|8940|8938|8938.8|8936.4|113
1606967700000|2020-12-03 03:55:00|8939.6|8937.2|8939.8|8937.4|8940|8937.9|8938.9|8937|132
1606968000000|2020-12-03 04:00:00|8939.7|8937.3|8941.3|8938.9|8941.5|8939.1|8938.7|8936.8|165
1606968300000|2020-12-03 04:05:00|8941.2|8938.8|8942.9|8940.5|8942.9|8941|8941.2|8938.8|89
1606968600000|2020-12-03 04:10:00|8943.1|8940.7|8942.2|8939.8|8943.3|8941.2|8941.6|8939.4|200
1606968900000|2020-12-03 04:15:00|8942.1|8939.7|8941.7|8940.2|8943.1|8940.7|8941.6|8939.6|148
1606969200000|2020-12-03 04:20:00|8942.1|8939.7|8942.4|8940|8942.7|8940.9|8941.6|8939.6|130
1606969500000|2020-12-03 04:25:00|8942.3|8939.9|8942.1|8939.7|8942.9|8940.6|8941.6|8939.6|114
1606969800000|2020-12-03 04:30:00|8942|8939.6|8940.4|8938|8942.1|8940.1|8940|8937.8|141
1606970100000|2020-12-03 04:35:00|8940.5|8938.1|8941.6|8940.1|8941.9|8940.1|8939.9|8938|103
1606970400000|2020-12-03 04:40:00|8941.5|8940|8939.6|8937.2|8942.2|8940.2|8939.5|8937.1|143
1606970700000|2020-12-03 04:45:00|8939.7|8937.3|8940.4|8938|8940.5|8938.1|8939.4|8937.1|112
1606971000000|2020-12-03 04:50:00|8940.3|8937.9|8939.5|8937.1|8940.8|8939|8939|8937|125
1606971300000|2020-12-03 04:55:00|8939.6|8937.2|8940.2|8937.8|8940.3|8937.9|8938.7|8936.7|129
1606971600000|2020-12-03 05:00:00|8940.3|8937.9|8939.6|8937.2|8940.3|8938.2|8939.5|8937.1|90
1606971900000|2020-12-03 05:05:00|8939.5|8937.1|8941.2|8938.8|8941.3|8939.2|8938.4|8936.4|108
1606972200000|2020-12-03 05:10:00|8941.1|8938.7|8940.2|8937.8|8941.2|8939.1|8939.7|8937.8|74
1606972500000|2020-12-03 05:15:00|8940.3|8937.9|8939.7|8938.2|8940.5|8938.4|8939.5|8937.7|77
1606972800000|2020-12-03 05:20:00|8939.6|8938.1|8938.7|8936.3|8939.8|8938.1|8938.4|8936.2|125
1606973100000|2020-12-03 05:25:00|8938.6|8936.2|8938.7|8936.3|8939.1|8937.2|8937.7|8935.6|117
1606973400000|2020-12-03 05:30:00|8938.6|8936.2|8938.9|8936.5|8940.2|8938.3|8938.2|8936.2|258
1606973700000|2020-12-03 05:35:00|8938.8|8936.4|8938.8|8936.4|8939.4|8937|8938.2|8936.2|122
1606974000000|2020-12-03 05:40:00|8938.9|8936.5|8938.9|8936.5|8939.2|8937.2|8938.2|8936.2|96
1606974300000|2020-12-03 05:45:00|8939|8936.6|8939.6|8937.2|8940.1|8938.1|8938.4|8936.4|130
1606974600000|2020-12-03 05:50:00|8939.7|8937.3|8938.4|8936|8939.8|8937.4|8938|8935.9|114
1606974900000|2020-12-03 05:55:00|8938.5|8936.1|8938.9|8937.4|8939.5|8937.6|8938.4|8936|89
1606975200000|2020-12-03 06:00:00|8939|8937.5|8938.6|8936.2|8939.4|8937.5|8937.4|8935.4|122
1606975500000|2020-12-03 06:05:00|8938.7|8936.3|8938.8|8936.4|8939|8937|8937.8|8936|131
1606975800000|2020-12-03 06:10:00|8938.7|8936.3|8938.7|8937.2|8939.4|8937.3|8938.3|8936.2|97
1606976100000|2020-12-03 06:15:00|8939.1|8936.7|8939.6|8938.1|8940.5|8938.5|8939.1|8936.7|140
1606976400000|2020-12-03 06:20:00|8939.5|8938|8939.7|8937.3|8940.3|8938.5|8938.4|8936.4|153
1606976700000|2020-12-03 06:25:00|8939.8|8937.4|8939.9|8937.5|8940.4|8938.5|8938.9|8937.1|198
1606977000000|2020-12-03 06:30:00|8939.8|8937.4|8940.4|8938|8940.4|8938.4|8938.8|8936.8|180
1606977300000|2020-12-03 06:35:00|8940.3|8937.9|8941.6|8940.1|8942.9|8940.9|8939.8|8937.8|197
1606977600000|2020-12-03 06:40:00|8941.7|8940.2|8940.6|8938.2|8942.5|8940.3|8940|8938.2|180
1606977900000|2020-12-03 06:45:00|8940.7|8938.3|8941.2|8938.8|8942.5|8940.5|8940.1|8938.1|249
1606978200000|2020-12-03 06:50:00|8941.3|8938.9|8938.8|8936.4|8941.9|8940|8938.7|8936.3|172
1606978500000|2020-12-03 06:55:00|8938.7|8936.3|8939.6|8937.2|8939.8|8937.8|8937.1|8934.7|281
1606978800000|2020-12-03 07:00:00|8939.7|8937.3|8935.1|8933.6|8939.7|8937.7|8935.1|8933.1|347
1606979100000|2020-12-03 07:05:00|8935.5|8933.1|8937|8935.5|8937.7|8935.7|8934.5|8932.8|348
1606979400000|2020-12-03 07:10:00|8936.9|8935.4|8935.6|8933.2|8938|8935.7|8934.3|8932.4|418
1606979700000|2020-12-03 07:15:00|8935.5|8933.1|8935.4|8933|8936.5|8934.5|8934.3|8932.3|312
1606980000000|2020-12-03 07:20:00|8935.5|8933.1|8936.3|8933.9|8937.4|8935|8932.9|8930.7|338
1606980300000|2020-12-03 07:25:00|8936.4|8934|8934.4|8932.9|8936.4|8934.2|8933.6|8931.2|363
1606980600000|2020-12-03 07:30:00|8934.3|8932.8|8934.3|8932.8|8935.7|8934|8933.6|8932|339
1606980900000|2020-12-03 07:35:00|8934.1|8932.6|8937.6|8936.1|8938|8936.2|8933.9|8932|365
1606981200000|2020-12-03 07:40:00|8937.7|8936.2|8937.2|8934.8|8939.3|8937.5|8936.7|8934.7|363
1606981500000|2020-12-03 07:45:00|8937.3|8934.9|8934.8|8932.4|8937.9|8935.6|8933.4|8931.5|278
1606981800000|2020-12-03 07:50:00|8934.7|8932.3|8937.3|8934.9|8937.9|8935.7|8933.8|8931.5|432
1606982100000|2020-12-03 07:55:00|8937.2|8934.8|8934.5|8933|8939.4|8937.4|8934.1|8932.6|459
1606982400000|2020-12-03 08:00:00|8934.7|8933.2|8928.7|8927.2|8936.5|8935|8927.8|8925.8|764
1606982700000|2020-12-03 08:05:00|8928.6|8927.1|8928.5|8927|8931|8929|8927.6|8925.9|410
1606983000000|2020-12-03 08:10:00|8928.4|8926.9|8931.5|8930|8932|8930.1|8926.3|8924.6|530
1606983300000|2020-12-03 08:15:00|8931.4|8929.9|8934.5|8933|8935.5|8933.6|8929.9|8928.1|474
1606983600000|2020-12-03 08:20:00|8934.4|8932.9|8929.4|8927.9|8936.7|8935|8928.9|8926.6|562
1606983900000|2020-12-03 08:25:00|8929.3|8927.8|8930|8927.6|8931.8|8929.9|8928.4|8926.9|475
1606984200000|2020-12-03 08:30:00|8929.5|8928|8933.7|8931.3|8935.3|8933.6|8928.9|8927.3|466
1606984500000|2020-12-03 08:35:00|8933.6|8931.2|8933.4|8931.9|8935.6|8933.8|8931.9|8930|443
1606984800000|2020-12-03 08:40:00|8933.6|8932.1|8935.8|8934.3|8936.3|8934.4|8932.3|8930.3|549
1606985100000|2020-12-03 08:45:00|8935.7|8934.2|8939.1|8937.6|8939.7|8937.7|8934.9|8932.9|480
1606985400000|2020-12-03 08:50:00|8939|8937.5|8938.4|8936.9|8940.4|8938.7|8937.3|8935.4|502
1606985700000|2020-12-03 08:55:00|8938.2|8936.7|8941.6|8939.2|8942.7|8940.8|8938.2|8936.1|509
1606986000000|2020-12-03 09:00:00|8941.5|8939.1|8938.9|8937.4|8941.5|8939.8|8937.9|8936.2|503
1606986300000|2020-12-03 09:05:00|8939.1|8937.6|8939.8|8937.4|8943.5|8941.4|8938.9|8936.9|519
1606986600000|2020-12-03 09:10:00|8939.7|8937.3|8943.4|8941|8945.8|8944|8938.9|8937|403
1606986900000|2020-12-03 09:15:00|8943.3|8940.9|8942.1|8940.6|8944.4|8942.6|8942|8940.5|402
1606987200000|2020-12-03 09:20:00|8942.2|8940.7|8945.4|8943.9|8946.5|8944.9|8941.7|8940|456
1606987500000|2020-12-03 09:25:00|8945.5|8944|8945.5|8944|8946.5|8944.6|8944.4|8942.4|356
1606987800000|2020-12-03 09:30:00|8945.6|8944.1|8946.4|8944.9|8947|8945.2|8945.2|8943.4|375
1606988100000|2020-12-03 09:35:00|8946.1|8944.6|8946.2|8944.7|8949.1|8947.2|8944.8|8942.6|429
1606988400000|2020-12-03 09:40:00|8946.6|8944.2|8947.8|8945.4|8947.8|8946.1|8945.2|8943.3|481
1606988700000|2020-12-03 09:45:00|8947.7|8945.3|8943.8|8941.4|8947.9|8946|8942.7|8940.7|386
1606989000000|2020-12-03 09:50:00|8943.7|8941.3|8940.4|8938.9|8943.9|8942.1|8939.2|8937.7|580
1606989300000|2020-12-03 09:55:00|8940.5|8939|8941.8|8939.4|8941.9|8939.9|8939.6|8937.9|300
1606989600000|2020-12-03 10:00:00|8941.7|8939.3|8940.4|8938.9|8942.4|8940.6|8938.9|8937|406
1606989900000|2020-12-03 10:05:00|8940.5|8939|8940.3|8937.9|8941.3|8939.4|8933.4|8931.2|548
1606990200000|2020-12-03 10:10:00|8939.9|8938.4|8942.7|8941.2|8943.3|8941.5|8939.8|8938.3|406
1606990500000|2020-12-03 10:15:00|8942.8|8941.3|8941.9|8939.5|8944.1|8941.9|8940.6|8938.6|407
1606990800000|2020-12-03 10:20:00|8941.8|8939.4|8938.2|8936.7|8942.2|8940.4|8937.3|8935.5|390
1606991100000|2020-12-03 10:25:00|8938.3|8936.8|8942.1|8939.7|8942.1|8940.2|8937|8935|474
1606991400000|2020-12-03 10:30:00|8941.7|8940.2|8943.9|8941.5|8944.9|8943.1|8940.4|8938.5|393
1606991700000|2020-12-03 10:35:00|8943.8|8941.4|8942.1|8939.7|8943.9|8941.7|8940.8|8938.9|359
1606992000000|2020-12-03 10:40:00|8942.2|8939.8|8937.5|8936|8942.2|8940|8937.4|8935.2|316
1606992300000|2020-12-03 10:45:00|8937.6|8936.1|8937.2|8934.8|8939.1|8937.4|8936.7|8934.7|253
1606992600000|2020-12-03 10:50:00|8937.3|8934.9|8934|8932.5|8937.3|8935.5|8933.8|8931.9|320
1606992900000|2020-12-03 10:55:00|8934.1|8932.6|8934.8|8932.4|8935.3|8933.3|8933.5|8932|318
1606993200000|2020-12-03 11:00:00|8934.9|8932.5|8929.5|8928|8935|8933|8929.4|8927.4|426
1606993500000|2020-12-03 11:05:00|8929.6|8928.1|8930.6|8929.1|8931.7|8929.7|8928.5|8926.5|318
1606993800000|2020-12-03 11:10:00|8930.7|8929.2|8933.3|8931.8|8934.5|8932.6|8930.5|8928.5|318
1606994100000|2020-12-03 11:15:00|8933.2|8931.7|8931.5|8929.1|8936.4|8934.9|8931.2|8929|346
1606994400000|2020-12-03 11:20:00|8931.4|8929|8926.6|8925.1|8931.5|8929.1|8925.4|8923.6|569
1606994700000|2020-12-03 11:25:00|8927.1|8924.7|8926.2|8924.7|8929.3|8927.2|8925.6|8923.6|425
1606995000000|2020-12-03 11:30:00|8926.3|8924.8|8922.9|8921.4|8927.7|8925.5|8922.2|8920.2|378
1606995300000|2020-12-03 11:35:00|8923.1|8921.6|8925.6|8924.1|8926.1|8924.3|8922.3|8920.6|393
1606995600000|2020-12-03 11:40:00|8925.7|8924.2|8921.5|8920|8927.6|8925.8|8921.3|8918.9|440
1606995900000|2020-12-03 11:45:00|8922|8919.6|8923.8|8922.3|8924.5|8922.5|8920.9|8918.8|440
1606996200000|2020-12-03 11:50:00|8923.7|8922.2|8923.9|8922.4|8925.1|8923.6|8921.4|8919.6|341
1606996500000|2020-12-03 11:55:00|8924|8922.5|8924.3|8922.8|8925.4|8923.7|8922.6|8920.5|446
1606996800000|2020-12-03 12:00:00|8924.4|8922.9|8926.4|8924.9|8929.4|8927.2|8924|8922|563
1606997100000|2020-12-03 12:05:00|8926.5|8925|8923|8921.5|8927|8925.5|8923|8921|502
1606997400000|2020-12-03 12:10:00|8923.1|8921.6|8921.9|8920.4|8924.1|8922.3|8920.9|8919.2|502
1606997700000|2020-12-03 12:15:00|8922|8920.5|8924.2|8922.7|8925.2|8923.4|8921.5|8919.5|326
1606998000000|2020-12-03 12:20:00|8924.3|8922.8|8921.7|8920.2|8924.7|8922.9|8921.5|8919.7|371
1606998300000|2020-12-03 12:25:00|8921.9|8920.4|8920.2|8918.7|8922.4|8920.9|8919.1|8917.5|484
1606998600000|2020-12-03 12:30:00|8920.1|8918.6|8915.4|8913|8920.6|8919.1|8914.2|8912.2|582
1606998900000|2020-12-03 12:35:00|8915.5|8913.1|8917.1|8914.7|8917.9|8915.9|8914.6|8912.2|437
1606999200000|2020-12-03 12:40:00|8917.2|8914.8|8913|8910.6|8917.2|8915.2|8911.8|8909.8|455
1606999500000|2020-12-03 12:45:00|8912.9|8910.5|8912.7|8911.2|8914|8911.9|8912|8910.1|366
1606999800000|2020-12-03 12:50:00|8912.6|8911.1|8915.6|8913.2|8917|8915.1|8912.5|8910.6|371
1607000100000|2020-12-03 12:55:00|8915.7|8913.3|8910|8907.6|8915.7|8913.6|8908.9|8906.8|571
1607000400000|2020-12-03 13:00:00|8909.9|8907.5|8915.5|8914|8916.8|8914.8|8909.5|8907.5|507
1607000700000|2020-12-03 13:05:00|8915.6|8914.1|8911.2|8909.7|8915.9|8914.1|8911.2|8909.3|414
1607001000000|2020-12-03 13:10:00|8911.1|8909.6|8914.6|8913.1|8915|8913.1|8910.6|8908.8|448
1607001300000|2020-12-03 13:15:00|8914.5|8913|8913.5|8911.1|8917|8915|8912.4|8910.5|493
1607001600000|2020-12-03 13:20:00|8913.6|8911.2|8912.9|8910.5|8914.5|8912.3|8910|8908|477
1607001900000|2020-12-03 13:25:00|8912.8|8910.4|8911.8|8909.4|8912.8|8910.4|8910|8907.9|289
1607002200000|2020-12-03 13:30:00|8911.7|8909.3|8908.9|8907.4|8917.6|8916.1|8908.9|8906.7|481
1607002500000|2020-12-03 13:35:00|8908.8|8907.3|8910.8|8908.4|8911.4|8909.2|8906.7|8904.7|490
1607002800000|2020-12-03 13:40:00|8910.1|8908.6|8909.5|8908|8911.5|8910|8908|8906.3|413
1607003100000|2020-12-03 13:45:00|8909.6|8908.1|8913|8910.6|8914|8912|8909.4|8907.6|417
1607003400000|2020-12-03 13:50:00|8913.1|8910.7|8914.4|8912.9|8915.5|8913.7|8912.1|8910|470
1607003700000|2020-12-03 13:55:00|8914.6|8913.1|8916.4|8914|8917.3|8915.1|8913.8|8912.1|423
1607004000000|2020-12-03 14:00:00|8916.2|8913.8|8914.8|8912.4|8919|8917.3|8914.2|8912.2|486
1607004300000|2020-12-03 14:05:00|8914.7|8912.3|8907.7|8905.3|8914.7|8912.6|8906.4|8904.1|565
1607004600000|2020-12-03 14:10:00|8907.6|8905.2|8906.2|8903.8|8909.5|8907.6|8905.4|8903.5|547
1607004900000|2020-12-03 14:15:00|8906.3|8903.9|8903.7|8902.2|8906.9|8905|8902.9|8901.1|590
1607005200000|2020-12-03 14:20:00|8903.8|8902.3|8905.3|8903.8|8907.3|8905.6|8903.7|8902.2|515
1607005500000|2020-12-03 14:25:00|8905.4|8903.9|8906.6|8904.2|8907.4|8905.5|8904.1|8902.2|428
1607005800000|2020-12-03 14:30:00|8906.5|8905|8912.5|8911|8913.5|8911.6|8906.2|8904.2|656
1607006100000|2020-12-03 14:35:00|8912.6|8911.1|8914.3|8912.8|8915.1|8913.1|8911|8909.3|596
1607006400000|2020-12-03 14:40:00|8914.2|8912.7|8908.8|8906.4|8914.8|8912.8|8907.3|8905.4|571
1607006700000|2020-12-03 14:45:00|8908.9|8906.5|8907.1|8905.6|8910.6|8908.6|8906.8|8904.6|536
1607007000000|2020-12-03 14:50:00|8907|8905.5|8903.8|8901.4|8908.9|8906.8|8902.7|8901.1|459
1607007300000|2020-12-03 14:55:00|8903.7|8901.3|8914.4|8909.4|8915.7|8910.7|8903.5|8901.3|507
1607007600000|2020-12-03 15:00:00|8913.5|8908.5|8902.6|8901.1|8914.3|8909.3|8899.5|8897.1|671
1607007900000|2020-12-03 15:05:00|8902.5|8901|8906.3|8903.9|8906.4|8904.4|8901|8898.6|492
1607008200000|2020-12-03 15:10:00|8905.8|8904.3|8903.3|8901.8|8906.4|8904.3|8900.2|8898.2|507
1607008500000|2020-12-03 15:15:00|8903.2|8901.7|8901.8|8900.3|8903.6|8901.8|8900.1|8898.2|446
1607008800000|2020-12-03 15:20:00|8902.2|8899.8|8903.3|8901.8|8903.7|8901.8|8899.5|8897.6|427
1607009100000|2020-12-03 15:25:00|8903.2|8901.7|8905.6|8903.2|8906|8904.3|8901.3|8899.6|434
1607009400000|2020-12-03 15:30:00|8905.1|8903.6|8901.7|8900.2|8905.9|8903.8|8900.4|8898.8|541
1607009700000|2020-12-03 15:35:00|8901.5|8900|8896.7|8895.2|8903.4|8901.4|8896.3|8894.3|509
1607010000000|2020-12-03 15:40:00|8897.1|8894.7|8895.9|8893.5|8897.7|8895.3|8892.6|8890.3|464
1607010300000|2020-12-03 15:45:00|8896|8893.6|8899.9|8897.5|8900.9|8898.8|8893.6|8891.8|567
1607010600000|2020-12-03 15:50:00|8900.1|8897.7|8901.6|8899.2|8901.6|8899.6|8896.6|8894.6|657
1607010900000|2020-12-03 15:55:00|8901.1|8899.6|8905.9|8903.5|8908.1|8906.5|8901.1|8899.6|640
1607011200000|2020-12-03 16:00:00|8905.5|8904|8908.7|8906.3|8908.8|8906.8|8903.3|8901.5|623
1607011500000|2020-12-03 16:05:00|8908.6|8906.2|8910.6|8909.1|8912.1|8910.3|8908.5|8906.2|567
1607011800000|2020-12-03 16:10:00|8910.5|8909|8907.4|8905.9|8913.5|8911.3|8905.7|8903.9|508
1607012100000|2020-12-03 16:15:00|8907.6|8906.1|8908.4|8906.9|8909.4|8907.5|8906.5|8904.4|387
1607012400000|2020-12-03 16:20:00|8908.5|8907|8907.2|8904.8|8910.4|8908.5|8905.2|8903.7|465
1607012700000|2020-12-03 16:25:00|8906.9|8905.4|8911|8908.6|8911.1|8908.7|8905|8902.9|549
1607013000000|2020-12-03 16:30:00|8911.1|8908.7|8907.6|8906.1|8911.1|8909|8907.4|8905.6|477
1607013300000|2020-12-03 16:35:00|8907.7|8906.2|8909.5|8908|8910|8908|8905.5|8903.8|322
1607013600000|2020-12-03 16:40:00|8909.7|8908.2|8908.7|8906.3|8910.1|8908.4|8907.3|8905.6|237
1607013900000|2020-12-03 16:45:00|8908.6|8906.2|8910.3|8907.9|8911|8909|8907.7|8906|296
1607014200000|2020-12-03 16:50:00|8909.8|8908.3|8910.7|8909.2|8911.1|8909.2|8908.7|8906.8|335
1607014500000|2020-12-03 16:55:00|8911.1|8909.6|8907.5|8906|8911.8|8909.8|8907.4|8905.8|374
1607014800000|2020-12-03 17:00:00|8907.7|8906.2|8909.6|8908.1|8911.3|8909.5|8907.4|8905.9|380
1607015100000|2020-12-03 17:05:00|8909.5|8908|8912.7|8911.2|8913.5|8911.5|8909.5|8908|359
1607015400000|2020-12-03 17:10:00|8912.6|8911.1|8912.9|8911.4|8915.4|8913.9|8911.7|8909.8|334
1607015700000|2020-12-03 17:15:00|8913|8911.5|8914.3|8911.9|8915.2|8913.1|8912.7|8910.8|466
1607016000000|2020-12-03 17:20:00|8914.2|8911.8|8913|8911.5|8915.3|8913.2|8912.8|8911|332
1607016300000|2020-12-03 17:25:00|8913.1|8911.6|8912.9|8911.4|8913.8|8912|8912.1|8910.6|246
1607016600000|2020-12-03 17:30:00|8913|8911.5|8912.9|8911.4|8913.4|8911.8|8911.9|8910.1|280
1607016900000|2020-12-03 17:35:00|8912.8|8911.3|8913|8911.5|8913.5|8912|8911.3|8909.8|280
1607017200000|2020-12-03 17:40:00|8912.9|8911.4|8913.1|8911.6|8913.7|8912|8912.3|8910.6|226
1607017500000|2020-12-03 17:45:00|8913|8911.5|8916.9|8915.4|8918.4|8916.4|8913|8911.2|351
1607017800000|2020-12-03 17:50:00|8917|8915.5|8914.4|8912.9|8917.5|8915.6|8913.9|8912.2|243
1607018100000|2020-12-03 17:55:00|8914.5|8913|8914.8|8913.3|8917.2|8915.2|8914.3|8912.4|226
1607018400000|2020-12-03 18:00:00|8914.9|8913.4|8916.5|8914.1|8916.6|8914.6|8913.8|8912.1|256
1607018700000|2020-12-03 18:05:00|8916.2|8914.7|8921.1|8919.6|8921.2|8919.7|8916.1|8914.1|305
1607019000000|2020-12-03 18:10:00|8921|8919.5|8923|8921.5|8924.1|8922.2|8921|8919.5|288
1607019300000|2020-12-03 18:15:00|8922.8|8921.3|8922.7|8921.2|8923.1|8921.3|8921.5|8920|208
1607019600000|2020-12-03 18:20:00|8922.6|8921.1|8922.7|8921.2|8924.1|8922.6|8922.1|8920.3|233
1607019900000|2020-12-03 18:25:00|8922.6|8921.1|8921.8|8920.3|8923|8921.2|8921.7|8919.9|191
1607020200000|2020-12-03 18:30:00|8921.9|8920.4|8921.6|8920.1|8922.9|8921.2|8920.9|8919.4|160
1607020500000|2020-12-03 18:35:00|8921.7|8920.2|8921.8|8920.3|8922.5|8921|8921.2|8919.5|207
1607020800000|2020-12-03 18:40:00|8921.7|8920.2|8922.6|8921.1|8923|8921.2|8921.4|8919.9|153
1607021100000|2020-12-03 18:45:00|8922.5|8921|8924|8922.5|8924.4|8922.5|8921.3|8919.5|250
1607021400000|2020-12-03 18:50:00|8924.4|8922|8923.9|8922.4|8925.4|8923.3|8922.4|8920.4|352
1607021700000|2020-12-03 18:55:00|8923.8|8922.3|8920.9|8919.4|8923.8|8922.3|8920.9|8919|257
1607022000000|2020-12-03 19:00:00|8920.8|8919.3|8919.3|8917.8|8921.8|8920.3|8919.2|8917.2|293
1607022300000|2020-12-03 19:05:00|8919.7|8917.3|8919.9|8917.5|8920.9|8918.8|8918.8|8917.1|366
1607022600000|2020-12-03 19:10:00|8919.5|8918|8917.7|8916.2|8920|8918.3|8917.6|8915.8|237
1607022900000|2020-12-03 19:15:00|8917.6|8916.1|8917.9|8916.4|8918.9|8917.4|8917.5|8915.7|200
1607023200000|2020-12-03 19:20:00|8918|8916.5|8918.8|8917.3|8919.1|8917.6|8918|8916.4|202
1607023500000|2020-12-03 19:25:00|8918.7|8917.2|8918.6|8917.1|8919.1|8917.6|8917.9|8916.1|163
1607023800000|2020-12-03 19:30:00|8918.5|8917|8917.7|8915.3|8918.8|8917|8916.6|8915|253
1607024100000|2020-12-03 19:35:00|8917.6|8915.2|8916.8|8915.3|8919.2|8917.2|8916|8914.3|306
1607024400000|2020-12-03 19:40:00|8916.9|8915.4|8916.8|8915.3|8918|8916.2|8916|8914.1|153
1607024700000|2020-12-03 19:45:00|8916.7|8915.2|8917.8|8916.3|8918|8916.5|8916|8914.5|166
1607025000000|2020-12-03 19:50:00|8917.7|8916.2|8917.5|8916|8918.6|8916.9|8917|8915.3|176
1607025300000|2020-12-03 19:55:00|8917.6|8916.1|8914|8912.5|8918|8916.1|8914|8912.2|227
1607025600000|2020-12-03 20:00:00|8914.1|8912.6|8916|8913.6|8916.3|8914.1|8913.9|8912.2|219
1607025900000|2020-12-03 20:05:00|8916.1|8913.7|8915|8912.6|8916.1|8914|8913.9|8911.9|268
1607026200000|2020-12-03 20:10:00|8914.9|8912.5|8914.3|8911.9|8915.1|8912.9|8913.1|8911.1|280
1607026500000|2020-12-03 20:15:00|8914.2|8911.8|8912.6|8910.2|8915|8912.9|8911.1|8909.3|174
1607026800000|2020-12-03 20:20:00|8912.7|8910.3|8911.5|8910|8912.8|8910.8|8911|8909.2|236
1607027100000|2020-12-03 20:25:00|8911.6|8910.1|8911.8|8909.4|8912.1|8910.1|8911|8909.1|147
1607027400000|2020-12-03 20:30:00|8911.9|8909.5|8912.8|8910.4|8913.7|8911.4|8911.4|8909.4|256
1607027700000|2020-12-03 20:35:00|8912.9|8910.5|8913.9|8912.4|8914.1|8912.4|8912.2|8910.2|147
1607028000000|2020-12-03 20:40:00|8913.8|8912.3|8915.5|8914|8920|8917.6|8913|8911.1|527
1607028300000|2020-12-03 20:45:00|8915.6|8914.1|8914|8912.5|8916.1|8914.1|8912.8|8910.9|297
1607028600000|2020-12-03 20:50:00|8914.5|8912.1|8913|8911.5|8914.9|8913.4|8911.3|8909.8|348
1607028900000|2020-12-03 20:55:00|8912.9|8911.4|8911.5|8910|8913.4|8911.6|8911.4|8909.4|253
1607029200000|2020-12-03 21:00:00|8911.4|8909.9|8911.8|8909.4|8913.2|8910.8|8910.2|8907.8|171
1607029500000|2020-12-03 21:05:00|8911.9|8909.5|8911.6|8909.2|8912.7|8910.3|8910.7|8908.5|136
1607029800000|2020-12-03 21:10:00|8911.7|8909.3|8911.4|8909|8912|8909.7|8910.7|8908.7|114
1607030100000|2020-12-03 21:15:00|8911.3|8908.9|8911.2|8908.8|8912.1|8909.7|8911.2|8908.8|116
1607030400000|2020-12-03 21:20:00|8911.1|8908.7|8910.3|8907.9|8911.5|8909.1|8910|8907.6|91
1607030700000|2020-12-03 21:25:00|8910.2|8907.8|8908.7|8906.3|8910.4|8908|8908|8905.6|120
1607031000000|2020-12-03 21:30:00|8908.6|8906.2|8909.1|8906.7|8909.4|8907.5|8908.5|8906.1|67
1607031300000|2020-12-03 21:35:00|8909.2|8906.8|8908.6|8906.2|8909.2|8907.4|8908.2|8906.2|54
1607031600000|2020-12-03 21:40:00|8908.7|8906.3|8908.8|8906.4|8909.4|8907|8908.3|8906.1|120
1607031900000|2020-12-03 21:45:00|8908.9|8906.5|8909.7|8907.3|8909.9|8907.5|8908.9|8906.5|140
1607032200000|2020-12-03 21:50:00|8909.9|8907.5|8908.9|8906.5|8910.6|8908.2|8908.8|8906.4|171
1607032500000|2020-12-03 21:55:00|8909|8906.6|8908.8|8905.8|8912|8907.4|8907.8|8905.4|250
1607032800000|2020-12-03 22:00:00|8910.4|8905.7|8923.1|8918.1|8923.1|8918.1|8910|8905.7|31
1607033100000|2020-12-03 22:05:00|8922.8|8917.8|8922|8917|8923.6|8918.6|8920.2|8915.2|149
1607033400000|2020-12-03 22:10:00|8922.4|8917.4|8920.6|8915.6|8923.7|8918.7|8917.6|8912.6|118
1607033700000|2020-12-03 22:15:00|8921.5|8916.5|8918.7|8913.7|8921.9|8916.9|8915.3|8910.3|139
1607034000000|2020-12-03 22:20:00|8919.5|8914.5|8915.7|8910.7|8924.1|8919.1|8911.5|8906.5|208
1607034300000|2020-12-03 22:25:00|8915.6|8910.6|8915.5|8910.5|8916.5|8911.5|8913.5|8908.5|157
1607034600000|2020-12-03 22:30:00|8915.2|8910.2|8912.2|8907.2|8916.1|8911.1|8912|8907|361
1607034900000|2020-12-03 22:35:00|8911.6|8906.6|8913.7|8908.7|8914.1|8909.1|8910.3|8905.3|432
1607035200000|2020-12-03 22:40:00|8913.8|8908.8|8912.9|8907.9|8914.5|8909.5|8912.5|8907.5|298
1607035500000|2020-12-03 22:45:00|8912.7|8907.7|8912.4|8907.4|8913.4|8908.4|8911.5|8906.5|277
1607035800000|2020-12-03 22:50:00|8912.3|8907.3|8912.1|8907.1|8913|8908|8911.8|8906.8|208
1607036100000|2020-12-03 22:55:00|8911.9|8906.9|8912|8907|8912.5|8907.5|8911.2|8906.6|153
1607036400000|2020-12-03 23:00:00|8911.9|8906.9|8909.8|8907.4|8912.2|8908|8908.9|8906.5|378
1607036700000|2020-12-03 23:05:00|8909.7|8907.3|8909.6|8907.2|8910.1|8907.7|8909.2|8906.8|114
1607037000000|2020-12-03 23:10:00|8909.7|8907.3|8909.7|8907.3|8909.9|8907.5|8909.4|8907|63
1607037300000|2020-12-03 23:15:00|8909.6|8907.2|8908.6|8906.2|8909.9|8907.5|8908.4|8906|96
1607037600000|2020-12-03 23:20:00|8908.5|8906.1|8908.4|8906|8908.7|8906.3|8907.5|8905.1|57
1607037900000|2020-12-03 23:25:00|8908.5|8906.1|8909.2|8906.8|8909.3|8906.9|8908|8905.6|79
1607038200000|2020-12-03 23:30:00|8909.3|8906.9|8909.2|8906.8|8910.1|8907.7|8908.4|8906|99
1607038500000|2020-12-03 23:35:00|8909.3|8906.9|8910.1|8907.7|8910.2|8907.8|8909.2|8906.8|74
1607038800000|2020-12-03 23:40:00|8910.2|8907.8|8910.1|8907.7|8910.2|8907.8|8909.8|8907.4|59
1607039100000|2020-12-03 23:45:00|8910.2|8907.8|8910.9|8908.5|8911.1|8908.7|8909.9|8907.5|100
1607039400000|2020-12-03 23:50:00|8911|8908.6|8909|8906.6|8911|8908.6|8908.9|8906.5|158
1607039700000|2020-12-03 23:55:00|8909.1|8906.7|8910.3|8907.9|8911|8908.6|8908.4|8906|145
1607040000000|2020-12-04 00:00:00|8910.2|8907.8|8911.6|8909.2|8911.8|8909.5|8910.1|8907.7|185
1607040300000|2020-12-04 00:05:00|8911.7|8909.3|8913.3|8910.9|8913.5|8911.1|8911.6|8909.2|114
1607040600000|2020-12-04 00:10:00|8913.4|8911|8913.3|8910.9|8914.1|8911.7|8913.1|8910.7|151
1607040900000|2020-12-04 00:15:00|8913.2|8910.8|8912.3|8909.9|8913.4|8911|8910.9|8909|173
1607041200000|2020-12-04 00:20:00|8912.2|8909.8|8911.6|8909.2|8912.8|8910.4|8911.1|8909|101
1607041500000|2020-12-04 00:25:00|8911.5|8909.1|8909|8906.6|8911.7|8909.3|8909|8906.6|127
1607041800000|2020-12-04 00:30:00|8909.1|8906.7|8907|8904.6|8909.1|8906.8|8905.4|8903|229
1607042100000|2020-12-04 00:35:00|8907.1|8904.7|8906|8903.6|8907.7|8905.4|8904.9|8902.9|131
1607042400000|2020-12-04 00:40:00|8906.1|8903.7|8904.5|8902.1|8906.2|8903.9|8904.2|8901.8|122
1607042700000|2020-12-04 00:45:00|8904.6|8902.2|8902.7|8901.2|8905.3|8902.9|8902.2|8899.8|207
1607043000000|2020-12-04 00:50:00|8902.9|8901.4|8905.2|8902.8|8906.3|8904.4|8902.8|8900.8|242
1607043300000|2020-12-04 00:55:00|8905.3|8902.9|8906.9|8904.5|8907.3|8904.9|8905.3|8902.9|206
1607043600000|2020-12-04 01:00:00|8907|8904.6|8905.4|8903|8907|8904.7|8905|8902.9|223
1607043900000|2020-12-04 01:05:00|8905.3|8902.9|8908.7|8906.3|8908.9|8906.7|8904.5|8902.1|284
1607044200000|2020-12-04 01:10:00|8908.8|8906.4|8907.9|8905.5|8909.6|8907.3|8907.4|8905.3|239
1607044500000|2020-12-04 01:15:00|8907.8|8905.4|8907.6|8905.2|8909|8906.9|8906.8|8904.6|231
1607044800000|2020-12-04 01:20:00|8907.7|8905.3|8907.2|8904.8|8908.2|8905.8|8906|8903.6|277
1607045100000|2020-12-04 01:25:00|8907.1|8904.7|8907.3|8904.9|8907.7|8905.8|8905.8|8903.6|228
1607045400000|2020-12-04 01:30:00|8907.2|8904.8|8910.1|8907.7|8910.4|8908.3|8906.9|8904.5|280
1607045700000|2020-12-04 01:35:00|8910.2|8907.8|8910.4|8908|8910.6|8908.2|8908.5|8906.2|280
1607046000000|2020-12-04 01:40:00|8910.5|8908.1|8911.9|8909.5|8912.7|8910.3|8909.4|8907.3|255
1607046300000|2020-12-04 01:45:00|8911.8|8909.4|8911.7|8909.3|8912.9|8910.5|8910.1|8907.7|259
1607046600000|2020-12-04 01:50:00|8911.8|8909.4|8910.8|8908.4|8911.8|8909.4|8910.7|8908.3|109
1607046900000|2020-12-04 01:55:00|8910.7|8908.3|8911.6|8909.2|8912.3|8909.9|8910.7|8908.3|189
1607047200000|2020-12-04 02:00:00|8911.5|8909.1|8912.4|8910|8912.6|8910.5|8910.8|8908.6|168
1607047500000|2020-12-04 02:05:00|8912|8909.6|8912.8|8910.4|8913.6|8911.5|8912|8909.6|185
1607047800000|2020-12-04 02:10:00|8912.7|8910.3|8913.6|8911.2|8913.9|8912|8912.2|8910.1|151
1607048100000|2020-12-04 02:15:00|8913.7|8911.3|8913.1|8910.7|8914|8911.6|8911.8|8909.8|156
1607048400000|2020-12-04 02:20:00|8913|8910.6|8911.6|8909.2|8913.1|8910.9|8911.1|8909.1|132
1607048700000|2020-12-04 02:25:00|8911.7|8909.3|8911.7|8909.3|8912.2|8910|8910.9|8908.8|116
1607049000000|2020-12-04 02:30:00|8911.1|8909.6|8910.5|8909|8911.8|8909.7|8910.3|8908.4|165
1607049300000|2020-12-04 02:35:00|8910.4|8908.9|8911.7|8909.3|8911.9|8910|8910.4|8908.5|85
1607049600000|2020-12-04 02:40:00|8911.6|8909.2|8912.7|8910.3|8912.8|8910.8|8911.3|8908.9|180
1607049900000|2020-12-04 02:45:00|8912.6|8910.2|8911.8|8909.4|8913.2|8911.2|8911.7|8909.3|178
1607050200000|2020-12-04 02:50:00|8911.7|8909.3|8910|8907.6|8911.8|8909.4|8909.7|8907.3|118
1607050500000|2020-12-04 02:55:00|8909.9|8907.5|8910|8908.5|8911|8908.6|8907.9|8906|314
1607050800000|2020-12-04 03:00:00|8910.1|8908.6|8911.3|8908.9|8912.9|8911.1|8910|8907.9|175
1607051100000|2020-12-04 03:05:00|8911.5|8909.1|8912|8909.6|8912.4|8910.4|8911.2|8909.1|130
1607051400000|2020-12-04 03:10:00|8911.9|8909.5|8911|8908.6|8912|8909.6|8910.4|8908|143
1607051700000|2020-12-04 03:15:00|8910.9|8908.5|8910.9|8908.5|8911.7|8909.3|8910.7|8908.3|87
1607052000000|2020-12-04 03:20:00|8911|8908.6|8910.7|8908.3|8911|8908.6|8909.8|8907.7|132
1607052300000|2020-12-04 03:25:00|8910.9|8908.5|8911|8908.6|8911|8908.6|8910.7|8908.3|76
1607052600000|2020-12-04 03:30:00|8910.9|8908.5|8910.3|8907.9|8911|8909|8910|8907.8|146
1607052900000|2020-12-04 03:35:00|8910.4|8908|8910.3|8908.8|8910.9|8908.9|8909.5|8907.4|91
1607053200000|2020-12-04 03:40:00|8910.4|8908.9|8910.9|8908.5|8911|8908.9|8910.3|8908.3|70
1607053500000|2020-12-04 03:45:00|8910.8|8908.4|8910.8|8908.4|8911|8908.9|8910.2|8908.3|71
1607053800000|2020-12-04 03:50:00|8910.6|8908.2|8909.2|8906.8|8910.9|8908.8|8908.9|8906.6|65
1607054100000|2020-12-04 03:55:00|8909.1|8906.7|8909.1|8906.7|8909.2|8907.2|8907.4|8905.4|158
1607054400000|2020-12-04 04:00:00|8909.2|8906.8|8909.2|8906.8|8909.4|8907.4|8908.2|8906.4|127
1607054700000|2020-12-04 04:05:00|8909.3|8906.9|8911|8908.6|8911|8908.6|8908.8|8906.7|105
1607055000000|2020-12-04 04:10:00|8910.8|8908.4|8910.7|8908.3|8911.1|8908.8|8909.9|8907.9|117
1607055300000|2020-12-04 04:15:00|8910.8|8908.4|8910.6|8908.2|8910.9|8908.5|8909.8|8907.7|84
1607055600000|2020-12-04 04:20:00|8910.7|8908.3|8909.8|8907.4|8910.8|8908.8|8909.1|8907.1|101
1607055900000|2020-12-04 04:25:00|8909.9|8907.5|8909.1|8906.7|8910.4|8908|8908.8|8906.7|113
1607056200000|2020-12-04 04:30:00|8909.2|8906.8|8909.6|8908.1|8910.1|8908.1|8908.7|8906.7|78
1607056500000|2020-12-04 04:35:00|8909.5|8908|8908.6|8906.2|8910.1|8908.1|8908.1|8906.1|107
1607056800000|2020-12-04 04:40:00|8908.5|8906.1|8908.4|8906|8909.3|8907.4|8907.7|8905.3|85
1607057100000|2020-12-04 04:45:00|8908.5|8906.1|8909.2|8906.8|8909.4|8907.2|8908.2|8906|91
1607057400000|2020-12-04 04:50:00|8909.1|8906.7|8908.8|8906.4|8909.5|8907.1|8908.4|8906|94
1607057700000|2020-12-04 04:55:00|8908.9|8906.5|8910.8|8908.4|8911|8908.9|8908.7|8906.3|118
1607058000000|2020-12-04 05:00:00|8910.9|8908.5|8910.8|8908.4|8911|8908.6|8910.7|8908.3|59
1607058300000|2020-12-04 05:05:00|8910.9|8908.5|8910.1|8907.7|8911.7|8909.6|8909.8|8907.7|134
1607058600000|2020-12-04 05:10:00|8910.2|8907.8|8910.8|8908.4|8911.5|8909.5|8910.1|8907.7|145
1607058900000|2020-12-04 05:15:00|8910.9|8908.5|8910.7|8908.3|8910.9|8908.5|8909.7|8907.3|143
1607059200000|2020-12-04 05:20:00|8910.8|8908.4|8910.8|8908.4|8911.7|8909.4|8910|8907.8|148
1607059500000|2020-12-04 05:25:00|8910.9|8908.5|8911|8908.6|8911.3|8908.9|8910.2|8908.3|98
1607059800000|2020-12-04 05:30:00|8911.2|8908.8|8911.7|8909.3|8911.8|8909.5|8910.7|8908.7|144
1607060100000|2020-12-04 05:35:00|8911.8|8909.4|8912.3|8909.9|8912.4|8910.3|8911.1|8908.7|167
1607060400000|2020-12-04 05:40:00|8912.5|8910.1|8911.6|8909.2|8912.5|8910.3|8910.7|8908.4|179
1607060700000|2020-12-04 05:45:00|8911.5|8909.1|8910.1|8907.7|8912.1|8910.1|8909.9|8907.5|187
1607061000000|2020-12-04 05:50:00|8910.2|8907.8|8910.6|8908.2|8911.3|8908.9|8910.1|8907.7|116
1607061300000|2020-12-04 05:55:00|8910.5|8908.1|8907.3|8904.9|8910.7|8908.6|8906.3|8904.3|263
1607061600000|2020-12-04 06:00:00|8907.4|8905|8906.8|8904.4|8908.7|8906.3|8906.7|8904.3|230
1607061900000|2020-12-04 06:05:00|8906.7|8904.3|8906.2|8903.8|8906.9|8904.9|8904.5|8902.3|197
1607062200000|2020-12-04 06:10:00|8906.1|8903.7|8906.4|8904|8906.5|8904.1|8905.4|8903.3|158
1607062500000|2020-12-04 06:15:00|8906.5|8904.1|8905.2|8902.8|8907.6|8905.2|8904.7|8902.7|173
1607062800000|2020-12-04 06:20:00|8905.3|8902.9|8905.1|8902.7|8906|8903.8|8904.3|8902|152
1607063100000|2020-12-04 06:25:00|8905|8902.6|8904.4|8902|8905.1|8903.1|8903.8|8901.4|166
1607063400000|2020-12-04 06:30:00|8904.3|8901.9|8903.5|8901.1|8905|8902.6|8902.8|8900.4|152
1607063700000|2020-12-04 06:35:00|8903.6|8901.2|8905.1|8902.7|8906|8904|8903.5|8901.1|141
1607064000000|2020-12-04 06:40:00|8905.2|8902.8|8907.2|8904.8|8907.2|8905.2|8905.1|8902.7|137
1607064300000|2020-12-04 06:45:00|8907.3|8904.9|8906|8903.6|8907.3|8904.9|8905.6|8903.5|182
1607064600000|2020-12-04 06:50:00|8906.1|8903.7|8904.5|8902.1|8906.1|8903.7|8903.5|8901.1|145
1607064900000|2020-12-04 06:55:00|8904.4|8902|8910|8905|8911.7|8906.7|8904|8901.9|165
1607065200000|2020-12-04 07:00:00|8909.7|8904.7|8906.3|8903.9|8913|8908|8901.7|8899.3|344
1607065500000|2020-12-04 07:05:00|8906.4|8904|8907.2|8904.8|8908.4|8906.3|8905.9|8903.6|345
1607065800000|2020-12-04 07:10:00|8907.3|8904.9|8905.9|8903.5|8907.9|8905.5|8904.9|8902.8|304
1607066100000|2020-12-04 07:15:00|8906.3|8903.9|8905.3|8903.8|8906.7|8904.7|8904.2|8902|253
1607066400000|2020-12-04 07:20:00|8905.2|8903.7|8907.3|8905.8|8907.8|8906|8904.4|8902.8|289
1607066700000|2020-12-04 07:25:00|8907.8|8906.3|8905.4|8903.9|8908.6|8906.7|8904.9|8902.9|292
1607067000000|2020-12-04 07:30:00|8905.3|8903.8|8905.9|8903.5|8908|8906.1|8904.2|8902.7|332
1607067300000|2020-12-04 07:35:00|8905.2|8903.7|8906.7|8905.2|8907.6|8905.9|8904.8|8903.2|374
1607067600000|2020-12-04 07:40:00|8906.8|8905.3|8906|8903.6|8907.3|8905.8|8904|8902|295
1607067900000|2020-12-04 07:45:00|8906.1|8903.7|8908.5|8906.1|8909.5|8907.9|8905.3|8903.3|392
1607068200000|2020-12-04 07:50:00|8908.6|8906.2|8907.3|8905.8|8909.9|8907.7|8907.1|8905.3|326
1607068500000|2020-12-04 07:55:00|8907.2|8905.7|8910|8907.6|8910.7|8908.8|8906.9|8905.2|302
1607068800000|2020-12-04 08:00:00|8909.6|8908.1|8910.9|8909.4|8918.1|8915.9|8909.6|8908.1|610
1607069100000|2020-12-04 08:05:00|8910.8|8909.3|8910.9|8908.5|8913.3|8911.4|8910.3|8908.3|450
1607069400000|2020-12-04 08:10:00|8911|8908.6|8906|8904.5|8911.1|8909.4|8905.2|8903.5|406
1607069700000|2020-12-04 08:15:00|8906.2|8904.7|8907.1|8905.6|8907.7|8905.7|8903.7|8901.7|404
1607070000000|2020-12-04 08:20:00|8907.2|8905.7|8911.6|8909.2|8912.2|8910.6|8906.4|8904.9|383
1607070300000|2020-12-04 08:25:00|8911.5|8909.1|8911.9|8910.4|8912.7|8910.8|8909.3|8907.2|340
1607070600000|2020-12-04 08:30:00|8912|8910.5|8908.7|8907.2|8914.1|8912|8908.5|8906.8|398
1607070900000|2020-12-04 08:35:00|8908.6|8907.1|8910.1|8907.7|8910.2|8908.3|8906.9|8905.1|379
1607071200000|2020-12-04 08:40:00|8909.6|8908.1|8909.9|8907.5|8912.9|8910.8|8906.7|8905.1|451
1607071500000|2020-12-04 08:45:00|8909.8|8907.4|8910.5|8908.1|8911.2|8909.3|8907.7|8905.8|445
1607071800000|2020-12-04 08:50:00|8910.2|8908.7|8910|8907.6|8913.1|8911|8908.9|8906.9|470
1607072100000|2020-12-04 08:55:00|8910.1|8907.7|8910.7|8908.3|8911.7|8909.6|8908|8906.5|497
1607072400000|2020-12-04 09:00:00|8910.8|8908.4|8910|8907.6|8912.8|8910.9|8909.2|8907.3|487
1607072700000|2020-12-04 09:05:00|8910.1|8907.7|8910|8907.6|8910.8|8908.7|8908.3|8906|397
1607073000000|2020-12-04 09:10:00|8909.9|8907.5|8908.1|8906.6|8910.3|8908.2|8906.7|8904.9|461
1607073300000|2020-12-04 09:15:00|8908.3|8906.8|8907.9|8906.4|8910.2|8908.5|8907.3|8905.8|310
1607073600000|2020-12-04 09:20:00|8907.8|8906.3|8910.7|8908.3|8911.6|8909.7|8907.5|8905.8|388
1607073900000|2020-12-04 09:25:00|8910.8|8908.4|8911|8909.5|8912.5|8910.4|8909|8907|429
1607074200000|2020-12-04 09:30:00|8910.9|8909.4|8913.1|8910.7|8916.2|8913.8|8909.1|8907.1|428
1607074500000|2020-12-04 09:35:00|8913|8910.6|8916.7|8915.2|8917.8|8915.7|8913|8910.6|415
1607074800000|2020-12-04 09:40:00|8917.1|8914.7|8916.2|8913.8|8917.8|8915.9|8914.3|8912.4|353
1607075100000|2020-12-04 09:45:00|8916.1|8913.7|8911.8|8909.4|8918.6|8916.6|8910.5|8908.1|755
1607075400000|2020-12-04 09:50:00|8911.9|8909.5|8914.4|8912.9|8917.2|8915.4|8911.2|8909.5|585
1607075700000|2020-12-04 09:55:00|8914.5|8913|8916.2|8913.8|8916.4|8914.3|8911.6|8909.2|486
1607076000000|2020-12-04 10:00:00|8916.3|8913.9|8913.5|8912|8916.5|8914.6|8913.3|8911.4|354
1607076300000|2020-12-04 10:05:00|8913.4|8911.9|8908.7|8907.2|8914.5|8912.7|8908.2|8906.2|462
1607076600000|2020-12-04 10:10:00|8908.6|8907.1|8912.4|8910|8913.1|8911.1|8908.6|8906.7|350
1607076900000|2020-12-04 10:15:00|8912.5|8910.1|8909.9|8907.5|8913.1|8911.6|8908.1|8906.1|416
1607077200000|2020-12-04 10:20:00|8909.8|8907.4|8914|8911.6|8915.1|8913.1|8909.1|8907.4|514
1607077500000|2020-12-04 10:25:00|8914.1|8911.7|8913.4|8911.9|8914.7|8912.7|8912.2|8910.5|402
1607077800000|2020-12-04 10:30:00|8913.5|8912|8912.4|8910.9|8916|8913.9|8912.1|8909.8|364
1607078100000|2020-12-04 10:35:00|8912.9|8910.5|8909.1|8906.7|8914|8911.6|8908.5|8906.6|384
1607078400000|2020-12-04 10:40:00|8909.2|8906.8|8911.3|8908.9|8912.3|8910.3|8907.3|8904.9|423
1607078700000|2020-12-04 10:45:00|8911.4|8909|8907.7|8906.2|8912.3|8910.4|8907.2|8905.5|400
1607079000000|2020-12-04 10:50:00|8907.8|8906.3|8908.4|8906|8909.5|8908|8906.9|8905.1|344
1607079300000|2020-12-04 10:55:00|8908|8905.6|8904.7|8902.3|8908.1|8906.3|8903.9|8901.9|405
1607079600000|2020-12-04 11:00:00|8904.9|8902.5|8906.2|8903.8|8907.5|8905.6|8903.2|8901.3|479
1607079900000|2020-12-04 11:05:00|8906.4|8904|8909.8|8908.3|8910.4|8908.4|8904.7|8902.8|390
1607080200000|2020-12-04 11:10:00|8909.6|8908.1|8908.3|8905.9|8911.2|8909.4|8907.2|8905.3|326
1607080500000|2020-12-04 11:15:00|8907.9|8906.4|8908.8|8906.4|8909.5|8907.5|8906.4|8904.4|357
1607080800000|2020-12-04 11:20:00|8908|8906.5|8906|8904.5|8910.8|8909|8906|8904.1|458
1607081100000|2020-12-04 11:25:00|8906.1|8904.6|8906.2|8904.7|8907|8905.5|8905.2|8903.4|257
1607081400000|2020-12-04 11:30:00|8906.1|8904.6|8904.6|8902.2|8907.6|8905.8|8903.9|8902|288
1607081700000|2020-12-04 11:35:00|8904.5|8902.1|8902.3|8899.9|8909.2|8906.8|8901.3|8899.5|536
1607082000000|2020-12-04 11:40:00|8902.4|8900|8900.4|8898|8903.1|8901.2|8899.5|8897.4|343
1607082300000|2020-12-04 11:45:00|8900.3|8897.9|8897.1|8895.6|8900.3|8897.9|8896.1|8894.1|288
1607082600000|2020-12-04 11:50:00|8897.4|8895.9|8898.3|8895.9|8899.6|8897.5|8895.3|8893.4|374
1607082900000|2020-12-04 11:55:00|8898|8896.5|8900.5|8898.1|8902.1|8900|8897.9|8896.4|462
1607083200000|2020-12-04 12:00:00|8900|8898.5|8899|8897.5|8902.7|8900.4|8898.5|8896.6|404
1607083500000|2020-12-04 12:05:00|8899.1|8897.6|8894.8|8892.4|8899.1|8897.6|8894|8892|337
1607083800000|2020-12-04 12:10:00|8894.4|8892|8889.1|8887.6|8894.8|8892.8|8887.7|8885.8|594
1607084100000|2020-12-04 12:15:00|8889.2|8887.7|8889.6|8887.2|8892.4|8890|8887.6|8885.6|639
1607084400000|2020-12-04 12:20:00|8889.7|8887.3|8890.9|8888.5|8892.6|8890.2|8886.9|8884.5|521
1607084700000|2020-12-04 12:25:00|8890.8|8888.4|8892.1|8889.7|8894.5|8892.1|8889.8|8887.8|526
1607085000000|2020-12-04 12:30:00|8892.2|8889.8|8891.1|8888.7|8894.2|8892.2|8890.4|8888.6|323
1607085300000|2020-12-04 12:35:00|8891.2|8888.8|8895.1|8892.7|8895.1|8893.3|8890.6|8888.7|392
1607085600000|2020-12-04 12:40:00|8895.3|8892.9|8893.2|8890.8|8895.3|8893.2|8891.2|8889.4|451
1607085900000|2020-12-04 12:45:00|8893.3|8890.9|8893.7|8891.3|8893.9|8892|8891.5|8889.7|458
1607086200000|2020-12-04 12:50:00|8893.6|8891.2|8892.8|8891.3|8895.5|8893.2|8890.6|8888.6|498
1607086500000|2020-12-04 12:55:00|8893.3|8890.9|8894.1|8892.6|8895.3|8893.4|8891.4|8889.5|513
1607086800000|2020-12-04 13:00:00|8894.2|8892.7|8897.5|8895.1|8899|8897|8894|8892|429
1607087100000|2020-12-04 13:05:00|8897.4|8895|8900.6|8898.2|8900.9|8898.6|8896.8|8894.7|277
1607087400000|2020-12-04 13:10:00|8900.7|8898.3|8901.3|8898.9|8902.2|8900.1|8899.9|8897.8|329
1607087700000|2020-12-04 13:15:00|8901.4|8899|8904.4|8902|8904.7|8902.3|8900.7|8898.8|382
1607088000000|2020-12-04 13:20:00|8904.3|8901.9|8904.8|8902.4|8904.9|8903.2|8902.6|8900.5|385
1607088300000|2020-12-04 13:25:00|8904.7|8902.3|8904.8|8899.8|8908.3|8905.9|8903.3|8899.7|440
1607088600000|2020-12-04 13:30:00|8905.4|8900.4|8903.7|8901.3|8905.6|8903.2|8893.1|8890.7|876
1607088900000|2020-12-04 13:35:00|8903.8|8901.4|8896.2|8893.8|8904.8|8902.4|8894.6|8892.5|666
1607089200000|2020-12-04 13:40:00|8896.3|8893.9|8901.8|8899.4|8904|8902.2|8894.6|8892.6|791
1607089500000|2020-12-04 13:45:00|8901.9|8899.5|8912.5|8910.1|8914.1|8911.7|8900.9|8898.9|988
1607089800000|2020-12-04 13:50:00|8912|8909.6|8916.6|8914.2|8918.4|8916|8911.7|8909.3|999
1607090100000|2020-12-04 13:55:00|8916.1|8914.6|8907.4|8905|8916.9|8914.9|8906.8|8904.5|776
1607090400000|2020-12-04 14:00:00|8907.3|8904.9|8904.3|8901.9|8908.6|8906.2|8902.7|8900.8|707
1607090700000|2020-12-04 14:05:00|8904.2|8901.8|8901|8899.5|8906.1|8904|8901|8899.4|601
1607091000000|2020-12-04 14:10:00|8901.6|8899.2|8895.3|8893.8|8904.2|8901.8|8895|8893.3|659
1607091300000|2020-12-04 14:15:00|8895.2|8893.7|8891.9|8890.4|8896.5|8894.6|8891.2|8889.2|870
1607091600000|2020-12-04 14:20:00|8892.8|8891.3|8892.1|8890.6|8893.8|8892.2|8888.1|8886.1|606
1607091900000|2020-12-04 14:25:00|8892.6|8890.2|8893.5|8892|8897.9|8895.6|8892.1|8890.2|633
1607092200000|2020-12-04 14:30:00|8893.4|8891.9|8889.1|8887.6|8895.8|8893.9|8887.5|8885.4|825
1607092500000|2020-12-04 14:35:00|8889.2|8887.7|8888.8|8887.3|8890.3|8888.4|8887.4|8885.7|605
1607092800000|2020-12-04 14:40:00|8888.7|8887.2|8888.8|8887.3|8891.9|8889.8|8888.1|8886.1|536
1607093100000|2020-12-04 14:45:00|8888.9|8887.4|8889.6|8888.1|8892.6|8890.6|8888.3|8886.7|561
1607093400000|2020-12-04 14:50:00|8889.5|8888|8890.6|8889.1|8893|8891|8888.6|8886.8|562
1607093700000|2020-12-04 14:55:00|8890.5|8889|8895.9|8893.5|8896.8|8894.4|8890.2|8888.3|525
1607094000000|2020-12-04 15:00:00|8895.8|8893.4|8893.4|8891.9|8897.4|8895.5|8893.2|8891.4|540
1607094300000|2020-12-04 15:05:00|8893.7|8891.3|8891.5|8889.1|8894.8|8893|8890.3|8888.3|545
1607094600000|2020-12-04 15:10:00|8891.6|8889.2|8893.6|8891.2|8896|8894.5|8890.8|8888.9|562
1607094900000|2020-12-04 15:15:00|8893.7|8891.3|8901.7|8900.2|8902.4|8900.4|8892.6|8891|618
1607095200000|2020-12-04 15:20:00|8901.8|8900.3|8904.7|8903.2|8907.5|8905.8|8900.8|8898.9|778
1607095500000|2020-12-04 15:25:00|8904.6|8903.1|8906.4|8904|8907.7|8905.7|8903.9|8901.9|493
1607095800000|2020-12-04 15:30:00|8906.5|8904.1|8904.7|8903.2|8908.3|8906.3|8904.4|8902.8|497
1607096100000|2020-12-04 15:35:00|8904.6|8903.1|8905.3|8902.9|8908|8906.2|8903.9|8901.9|507
1607096400000|2020-12-04 15:40:00|8905.2|8902.8|8902.9|8901.4|8908.3|8906.4|8901.8|8899.5|576
1607096700000|2020-12-04 15:45:00|8902.8|8901.3|8905.9|8904.4|8906.5|8904.7|8901.2|8899.2|708
1607097000000|2020-12-04 15:50:00|8906|8903.6|8910.7|8909.2|8912.2|8910.6|8905.3|8903.3|621
1607097300000|2020-12-04 15:55:00|8910.6|8909.1|8911.2|8909.7|8913|8911.3|8909.7|8907.4|693
1607097600000|2020-12-04 16:00:00|8911.3|8909.8|8911.7|8910.2|8913.2|8911.7|8908.2|8906.3|514
1607097900000|2020-12-04 16:05:00|8911.6|8910.1|8908.4|8906.9|8911.8|8910.2|8907.3|8905.7|456
1607098200000|2020-12-04 16:10:00|8908.3|8906.8|8910.2|8908.7|8912.6|8911.1|8908.3|8906.5|349
1607098500000|2020-12-04 16:15:00|8910.1|8908.6|8912.4|8910.9|8912.5|8911|8910|8908.3|293
1607098800000|2020-12-04 16:20:00|8912.3|8910.8|8913.4|8911.9|8913.9|8912.2|8910.6|8909.1|300
1607099100000|2020-12-04 16:25:00|8913.3|8911.8|8912.1|8910.6|8915.4|8913.5|8912|8910.5|280
1607099400000|2020-12-04 16:30:00|8912|8910.5|8911.3|8909.8|8914.1|8912.2|8911.1|8909.5|315
1607099700000|2020-12-04 16:35:00|8911.2|8909.7|8910.2|8908.7|8912.6|8911.1|8910|8908.2|247
1607100000000|2020-12-04 16:40:00|8910.3|8908.8|8910.4|8908.9|8910.9|8909.3|8909.5|8908|183
1607100300000|2020-12-04 16:45:00|8910.3|8908.8|8908.9|8907.4|8910.7|8908.9|8907.9|8906|226
1607100600000|2020-12-04 16:50:00|8908.8|8907.3|8908.5|8907|8909|8907.3|8907.7|8905.9|180
1607100900000|2020-12-04 16:55:00|8908.4|8906.9|8909.4|8907.9|8910.2|8908.7|8908.3|8906.8|257
1607101200000|2020-12-04 17:00:00|8909.5|8908|8906.4|8904|8909.8|8908|8905.6|8903.3|278
1607101500000|2020-12-04 17:05:00|8906.5|8904.1|8906.1|8904.6|8907|8905.4|8904.3|8902.3|253
1607101800000|2020-12-04 17:10:00|8906.2|8904.7|8906.3|8904.8|8907|8905.5|8905.1|8903.6|265
1607102100000|2020-12-04 17:15:00|8906.2|8904.7|8904.7|8903.2|8906.4|8904.9|8904.4|8902.4|207
1607102400000|2020-12-04 17:20:00|8904.6|8903.1|8904.9|8903.4|8905.2|8903.4|8904|8902.5|141
1607102700000|2020-12-04 17:25:00|8904.8|8903.3|8904.5|8903|8905.9|8904.2|8903.9|8902.4|223
1607103000000|2020-12-04 17:30:00|8904|8902.5|8901.4|8899.9|8904.8|8903.1|8900.6|8898.6|206
1607103300000|2020-12-04 17:35:00|8901.5|8900|8902.1|8900.6|8902.7|8900.8|8901|8899.2|200
1607103600000|2020-12-04 17:40:00|8902|8900.5|8906.5|8905|8906.8|8905|8902|8900.3|183
1607103900000|2020-12-04 17:45:00|8906.4|8904.9|8906.4|8904.9|8907.6|8905.7|8905.4|8903.9|225
1607104200000|2020-12-04 17:50:00|8906.3|8904.8|8905.5|8904|8906.9|8905.4|8905.4|8903.9|169
1607104500000|2020-12-04 17:55:00|8905.4|8903.9|8904.4|8902.9|8905.7|8904|8904|8902.2|196
1607104800000|2020-12-04 18:00:00|8904.3|8902.8|8905.3|8903.8|8905.6|8904.1|8904.3|8902.3|172
1607105100000|2020-12-04 18:05:00|8905.5|8904|8903.2|8901.7|8905.5|8904|8902.4|8900.7|162
1607105400000|2020-12-04 18:10:00|8903.3|8901.8|8905.3|8902.9|8905.4|8903|8903|8901|201
1607105700000|2020-12-04 18:15:00|8905.4|8903|8903.9|8902.4|8905.4|8903.3|8903.5|8901.9|204
1607106000000|2020-12-04 18:20:00|8904.4|8902|8904.5|8903|8905.2|8903.6|8903.8|8901.8|243
1607106300000|2020-12-04 18:25:00|8904.4|8902.9|8903|8901.5|8905|8903|8902.4|8900.9|222
1607106600000|2020-12-04 18:30:00|8903.1|8901.6|8902.2|8900.7|8903.5|8901.9|8901.9|8900.1|247
1607106900000|2020-12-04 18:35:00|8902.7|8900.3|8902.4|8900.9|8903.6|8901.7|8901.8|8899.7|202
1607107200000|2020-12-04 18:40:00|8902.9|8900.5|8903.9|8902.4|8904.2|8902.6|8902.5|8900.5|152
1607107500000|2020-12-04 18:45:00|8904|8902.5|8903.3|8901.8|8904.4|8902.5|8903|8901.1|173
1607107800000|2020-12-04 18:50:00|8903.6|8902.1|8903|8901.5|8904.6|8902.9|8902.9|8901.3|196
1607108100000|2020-12-04 18:55:00|8903.1|8901.6|8905.3|8903.8|8906.2|8904.4|8902.3|8900.7|295
1607108400000|2020-12-04 19:00:00|8905.4|8903.9|8906.4|8904|8906.5|8904.5|8904.7|8902.8|317
1607108700000|2020-12-04 19:05:00|8906.3|8903.9|8902.7|8900.3|8906.4|8904.4|8901.9|8899.9|275
1607109000000|2020-12-04 19:10:00|8902.6|8900.2|8903|8900.6|8903.4|8901|8901.8|8899.4|167
1607109300000|2020-12-04 19:15:00|8903.1|8900.7|8903.3|8900.9|8904.4|8902|8902|8900.1|424
1607109600000|2020-12-04 19:20:00|8903.2|8900.8|8903.2|8901.7|8903.8|8901.8|8902.3|8900.4|237
1607109900000|2020-12-04 19:25:00|8903.5|8902|8903.5|8902|8904.6|8903.1|8902.9|8900.9|255
1607110200000|2020-12-04 19:30:00|8903.6|8902.1|8905.3|8903.8|8905.8|8904|8902.8|8901.3|157
1607110500000|2020-12-04 19:35:00|8905.2|8903.7|8906.2|8904.7|8907.9|8906.1|8905.2|8903.6|253
1607110800000|2020-12-04 19:40:00|8906.3|8904.8|8906.6|8905.1|8907.4|8905.5|8905.2|8903.6|185
1607111100000|2020-12-04 19:45:00|8906.5|8905|8906.7|8904.3|8907.3|8905.3|8906.1|8904.1|176
1607111400000|2020-12-04 19:50:00|8906.6|8904.2|8906|8904.5|8907|8905.5|8905.7|8904.1|185
1607111700000|2020-12-04 19:55:00|8905.9|8904.4|8905.4|8903.9|8906.1|8904.6|8903.4|8901.5|279
1607112000000|2020-12-04 20:00:00|8905.5|8904|8905|8903.5|8906.6|8904.7|8904.3|8902.4|346
1607112300000|2020-12-04 20:05:00|8905.1|8903.6|8904.7|8902.3|8905.9|8903.7|8903.8|8901.8|248
1607112600000|2020-12-04 20:10:00|8904.8|8902.4|8906.4|8904|8906.5|8904.5|8904.3|8902.1|151
1607112900000|2020-12-04 20:15:00|8906.3|8903.9|8906|8904.5|8907.5|8905.5|8905.9|8903.9|173
1607113200000|2020-12-04 20:20:00|8905.3|8903.8|8906.6|8905.1|8907.1|8905.4|8904.5|8902.6|153
1607113500000|2020-12-04 20:25:00|8906.7|8905.2|8906.3|8904.8|8908|8906.2|8906.2|8904.3|174
1607113800000|2020-12-04 20:30:00|8907.4|8905|8908.3|8905.9|8908.9|8907.1|8906.8|8905|236
1607114100000|2020-12-04 20:35:00|8908|8906.5|8909.4|8907.9|8910.7|8908.7|8907.8|8905.8|255
1607114400000|2020-12-04 20:40:00|8909.3|8907.8|8911.5|8909.1|8912|8910.1|8908.5|8906.5|311
1607114700000|2020-12-04 20:45:00|8911.4|8909|8912.2|8909.8|8914.8|8912.8|8910.4|8908.8|293
1607115000000|2020-12-04 20:50:00|8912.3|8909.9|8913.8|8911.4|8917|8914.6|8912.2|8909.8|395
1607115300000|2020-12-04 20:55:00|8913.7|8911.3|8914.9|8912.5|8916.1|8913.9|8912.9|8910.5|539
1607115600000|2020-12-04 21:00:00|8915|8912.6|8917.7|8915.3|8919.2|8916.8|8914.4|8912.2|565
1607115900000|2020-12-04 21:05:00|8917.6|8915.2|8916.2|8913.8|8917.7|8915.8|8915.9|8913.7|186
1607116200000|2020-12-04 21:10:00|8916.3|8913.9|8917.7|8915.3|8918.6|8916.2|8916.1|8913.7|122
1607116500000|2020-12-04 21:15:00|8917.8|8915.4|8917.7|8915.3|8918.7|8916.3|8917.5|8915.1|179
1607116800000|2020-12-04 21:20:00|8917.8|8915.4|8920.4|8918|8921.2|8918.8|8917.7|8915.3|212
1607117100000|2020-12-04 21:25:00|8920.5|8918.1|8922.5|8920.1|8922.7|8920.3|8919.7|8917.3|126
1607117400000|2020-12-04 21:30:00|8922.4|8920|8921.9|8919.5|8922.6|8920.2|8920.8|8918.7|111
1607117700000|2020-12-04 21:35:00|8921.8|8919.4|8922.5|8920.1|8923.2|8920.8|8921.7|8919.3|140
1607118000000|2020-12-04 21:40:00|8922.6|8920.2|8923.7|8921.3|8924.1|8921.7|8920.4|8918|167
1607118300000|2020-12-04 21:45:00|8923.5|8921.1|8923.3|8920.9|8924.9|8922.5|8922.2|8919.8|333
1607118600000|2020-12-04 21:50:00|8923.5|8921.1|8920|8917.6|8924|8921.1|8919.7|8916.4|300
1607118900000|2020-12-04 21:55:00|8920.1|8917.7|8919.7|8917.3|8920.6|8918.2|8918.8|8914.3|227
1607288400000|2020-12-06 21:00:00|8920.2|8909.2|8920.2|8909.2|8922.9|8911.9|8919.4|8908.4|21
1607288700000|2020-12-06 21:05:00|8919.4|8908.4|8920.1|8912.8|8922.4|8913.5|8919.4|8908.4|34
1607289000000|2020-12-06 21:10:00|8920.4|8913|8920.5|8909.5|8923.1|8913|8918.3|8908.5|37
1607289300000|2020-12-06 21:15:00|8917.9|8911.3|8921.2|8910.2|8924|8913|8917.2|8909|45
1607289600000|2020-12-06 21:20:00|8918.8|8912.2|8918.6|8912.2|8924.1|8913.1|8918.1|8908.7|57
1607289900000|2020-12-06 21:25:00|8918.3|8911.9|8919|8912.6|8921.3|8912.6|8918.3|8909.5|71
1607290200000|2020-12-06 21:30:00|8918.9|8912.5|8919.1|8912.5|8921.2|8912.6|8918.9|8909.5|72
1607290500000|2020-12-06 21:35:00|8918.9|8912.6|8920.5|8909.5|8921.5|8912.6|8918.8|8909.5|20
1607290800000|2020-12-06 21:40:00|8921.2|8910.2|8918.8|8912.4|8921.2|8912.4|8918.8|8909.5|8
1607291100000|2020-12-06 21:45:00|8920.7|8909.7|8921.1|8910.1|8921.2|8910.2|8920.5|8909.5|19
1607291400000|2020-12-06 21:50:00|8921.2|8910.2|8919|8908|8923.9|8912.9|8918.3|8907.3|47
1607291700000|2020-12-06 21:55:00|8920.4|8909.4|8916.8|8905.8|8920.4|8909.4|8916|8905|55
1607292000000|2020-12-06 22:00:00|8916.5|8905.5|8919.2|8908.2|8919.7|8908.7|8916|8905|63
1607292300000|2020-12-06 22:05:00|8919.4|8908.4|8919.8|8908.8|8921.7|8910.7|8918.2|8907.2|73
1607292600000|2020-12-06 22:10:00|8919.4|8908.4|8919.4|8909.4|8921.1|8910.4|8910.8|8900.8|272
1607292900000|2020-12-06 22:15:00|8919.5|8909.5|8920.2|8910.2|8921.7|8911.7|8918.4|8908.4|196
1607293200000|2020-12-06 22:20:00|8920.3|8910.3|8919.5|8909.5|8921.7|8911.7|8919.3|8909.3|85
1607293500000|2020-12-06 22:25:00|8919.2|8909.2|8920.5|8910.5|8922.1|8912.1|8918.8|8908.8|103
1607293800000|2020-12-06 22:30:00|8920.6|8910.6|8918.4|8908.4|8922.8|8912.8|8917.6|8907.6|413
1607294100000|2020-12-06 22:35:00|8918.3|8908.3|8919.7|8909.7|8922.1|8912.1|8917.9|8907.9|455
1607294400000|2020-12-06 22:40:00|8919.9|8909.9|8919.4|8909.4|8923.7|8913.7|8918.6|8908.6|509
1607294700000|2020-12-06 22:45:00|8919.5|8909.5|8919.3|8909.3|8920.8|8910.8|8917.3|8907.3|530
1607295000000|2020-12-06 22:50:00|8919.4|8909.4|8918.3|8908.3|8919.8|8909.8|8917.4|8907.4|491
1607295300000|2020-12-06 22:55:00|8918.4|8908.4|8918.6|8908.6|8920.3|8910.3|8916.8|8906.8|356
1607295600000|2020-12-06 23:00:00|8919.1|8909.1|8915.5|8912.9|8923.8|8914.2|8914.9|8906|1144
1607295900000|2020-12-06 23:05:00|8915.6|8912.8|8913|8910.5|8916.8|8913.7|8912.3|8909.8|466
1607296200000|2020-12-06 23:10:00|8913.2|8910.3|8913.3|8910.9|8913.8|8911.2|8912.4|8909.9|205
1607296500000|2020-12-06 23:15:00|8913.2|8910.8|8915.9|8913.5|8916.9|8914.5|8913.2|8910.8|184
1607296800000|2020-12-06 23:20:00|8916|8913.6|8915.3|8912.9|8916|8913.6|8914.1|8911.7|135
1607297100000|2020-12-06 23:25:00|8915.2|8912.8|8915|8912.6|8916.2|8913.8|8914.9|8912.5|142
1607297400000|2020-12-06 23:30:00|8914.7|8912.3|8916.5|8914.1|8916.6|8914.2|8914.2|8911.8|121
1607297700000|2020-12-06 23:35:00|8916.6|8914.2|8916.9|8914.5|8917.1|8914.7|8915.8|8913.4|101
1607298000000|2020-12-06 23:40:00|8917|8914.6|8916.7|8914.3|8917.9|8915.5|8916.5|8914.1|143
1607298300000|2020-12-06 23:45:00|8916.6|8914.2|8917.4|8915|8919.1|8916.7|8916.6|8914.2|143
1607298600000|2020-12-06 23:50:00|8917.3|8914.9|8918.9|8916.5|8919.3|8916.9|8917.3|8914.9|114
1607298900000|2020-12-06 23:55:00|8918.7|8916.3|8919.9|8918.4|8920.7|8918.7|8918.4|8916|158
1607299200000|2020-12-07 00:00:00|8920|8918.5|8918.9|8916.5|8921|8918.9|8918.8|8916.4|167
1607299500000|2020-12-07 00:05:00|8918.8|8916.4|8917.8|8915.4|8919.8|8917.4|8917.5|8915.1|193
1607299800000|2020-12-07 00:10:00|8917.7|8915.3|8915.2|8912.8|8917.9|8915.5|8913.3|8911.8|234
1607300100000|2020-12-07 00:15:00|8915.1|8912.7|8916|8913.6|8916.1|8914.1|8914.5|8912.4|189
1607300400000|2020-12-07 00:20:00|8916.1|8913.7|8914.4|8912|8916.2|8913.8|8914|8911.7|205
1607300700000|2020-12-07 00:25:00|8914.5|8912.1|8916|8913.6|8916.3|8914.1|8914.4|8912|157
1607301000000|2020-12-07 00:30:00|8915.8|8913.4|8915.3|8912.9|8916.1|8913.7|8914.2|8911.9|207
1607301300000|2020-12-07 00:35:00|8915.2|8912.8|8914.6|8912.2|8916.1|8914.1|8914.3|8912.1|135
1607301600000|2020-12-07 00:40:00|8914.7|8912.3|8914.7|8912.3|8915.3|8913|8914.1|8912|171
1607301900000|2020-12-07 00:45:00|8914.6|8912.2|8913.1|8910.7|8914.7|8912.3|8913.1|8910.7|95
1607302200000|2020-12-07 00:50:00|8912.9|8910.5|8913|8910.6|8913.6|8911.4|8912.1|8910.1|147
1607302500000|2020-12-07 00:55:00|8912.9|8910.5|8914.5|8912.1|8914.9|8912.9|8912.8|8910.4|173
1607302800000|2020-12-07 01:00:00|8914.7|8912.3|8915.1|8912.7|8915.5|8913.5|8914.2|8912|216
1607303100000|2020-12-07 01:05:00|8915.2|8912.8|8916|8913.6|8916.2|8913.8|8914.3|8911.9|125
1607303400000|2020-12-07 01:10:00|8916.1|8913.7|8916.9|8914.5|8917|8915.1|8915.9|8913.6|201
1607303700000|2020-12-07 01:15:00|8916.8|8914.4|8916.7|8914.3|8916.9|8914.7|8916|8914|145
1607304000000|2020-12-07 01:20:00|8916.6|8914.2|8916.7|8914.3|8916.8|8914.4|8915.8|8913.7|139
1607304300000|2020-12-07 01:25:00|8916.8|8914.4|8916|8913.6|8917|8914.6|8915.5|8913.4|138
1607304600000|2020-12-07 01:30:00|8915.8|8913.4|8916.2|8913.8|8916.2|8914.3|8914.8|8912.6|170
1607304900000|2020-12-07 01:35:00|8916.1|8913.7|8913.6|8911.2|8916.2|8914.1|8912.7|8910.7|200
1607305200000|2020-12-07 01:40:00|8913.5|8911.1|8911.4|8909|8914.5|8912.5|8911.1|8908.8|197
1607305500000|2020-12-07 01:45:00|8911.3|8908.9|8910.4|8908|8912|8909.6|8910|8908|226
1607305800000|2020-12-07 01:50:00|8910.5|8908.1|8908.1|8905.7|8910.5|8908.1|8907.7|8905.7|192
1607306100000|2020-12-07 01:55:00|8908.2|8905.8|8908.4|8906|8908.7|8906.5|8907|8904.6|201
1607306400000|2020-12-07 02:00:00|8908.3|8905.9|8908.8|8906.4|8909.5|8907.1|8907.9|8905.9|169
1607306700000|2020-12-07 02:05:00|8908.9|8906.5|8907.7|8905.3|8908.9|8906.7|8906.7|8904.6|214
1607307000000|2020-12-07 02:10:00|8907.8|8905.4|8906.1|8903.7|8907.9|8905.5|8905.8|8903.7|133
1607307300000|2020-12-07 02:15:00|8906.2|8903.8|8907.4|8905|8907.7|8905.7|8905.4|8903.4|230
1607307600000|2020-12-07 02:20:00|8907.2|8904.8|8907.2|8904.8|8908|8905.9|8906|8904.1|148
1607307900000|2020-12-07 02:25:00|8907.1|8904.7|8907.2|8904.8|8907.5|8905.2|8906.1|8904|181
1607308200000|2020-12-07 02:30:00|8907.1|8904.7|8907|8904.6|8907.2|8905|8906.1|8904.1|183
1607308500000|2020-12-07 02:35:00|8906.9|8904.5|8906.5|8904.1|8907.3|8905.2|8906|8903.9|163
1607308800000|2020-12-07 02:40:00|8906.6|8904.2|8907.2|8904.8|8907.6|8905.7|8906.4|8904|139
1607309100000|2020-12-07 02:45:00|8907.3|8904.9|8907.3|8904.9|8907.5|8905.1|8906.3|8904.3|113
1607309400000|2020-12-07 02:50:00|8907.2|8904.8|8908|8905.6|8908|8906.1|8906.6|8904.6|136
1607309700000|2020-12-07 02:55:00|8907.9|8905.5|8909.6|8907.2|8909.7|8907.7|8907.1|8905.1|223
1607310000000|2020-12-07 03:00:00|8909.5|8907.1|8910.1|8907.7|8910.5|8908.5|8908.4|8906|228
1607310300000|2020-12-07 03:05:00|8910.2|8907.8|8910.9|8908.5|8911.2|8909.2|8909.8|8907.7|144
1607310600000|2020-12-07 03:10:00|8910.8|8908.4|8910.2|8907.8|8911.2|8909.2|8909.5|8907.5|148
1607310900000|2020-12-07 03:15:00|8910.3|8907.9|8908.7|8906.3|8910.4|8908|8908.1|8905.7|139
1607311200000|2020-12-07 03:20:00|8908.8|8906.4|8907.9|8905.5|8908.8|8906.4|8907.1|8904.9|152
1607311500000|2020-12-07 03:25:00|8907.4|8905.9|8907.6|8905.2|8908|8906|8907.4|8905|102
1607311800000|2020-12-07 03:30:00|8907.5|8905.1|8907.1|8904.7|8908.1|8905.7|8906.4|8904.5|108
1607312100000|2020-12-07 03:35:00|8907.2|8904.8|8907.7|8905.3|8908.7|8906.8|8907|8904.8|131
1607312400000|2020-12-07 03:40:00|8907.6|8905.2|8907.9|8905.5|8907.9|8906.1|8907.2|8904.8|99
1607312700000|2020-12-07 03:45:00|8908|8905.6|8907.5|8905.1|8908.7|8906.4|8907.4|8905|100
1607313000000|2020-12-07 03:50:00|8907.4|8905|8908.1|8905.7|8908.2|8905.8|8907|8905|62
1607313300000|2020-12-07 03:55:00|8908.2|8905.8|8908|8905.6|8908.2|8906.2|8907.6|8905.3|68
1607313600000|2020-12-07 04:00:00|8908.1|8905.7|8908.1|8905.7|8908.2|8906.2|8907.5|8905.3|88
1607313900000|2020-12-07 04:05:00|8908|8905.6|8908.2|8905.8|8908.3|8906.1|8907.4|8905.5|57
1607314200000|2020-12-07 04:10:00|8908.1|8905.7|8908.1|8905.7|8908.3|8906.4|8907.6|8905.5|77
1607314500000|2020-12-07 04:15:00|8908.2|8905.8|8908.5|8906.1|8908.8|8906.7|8907.9|8905.7|56
1607314800000|2020-12-07 04:20:00|8908.6|8906.2|8909.2|8906.8|8909.4|8907.3|8908.5|8906.1|94
1607315100000|2020-12-07 04:25:00|8909.1|8906.7|8909|8906.6|8909.6|8907.2|8909|8906.6|85
1607315400000|2020-12-07 04:30:00|8909.1|8906.7|8909.7|8907.3|8910.3|8907.9|8909|8906.6|99
1607315700000|2020-12-07 04:35:00|8909.8|8907.4|8909.5|8907.1|8909.8|8907.4|8908.6|8906.7|51
1607316000000|2020-12-07 04:40:00|8909.4|8907|8908.7|8906.3|8909.5|8907.1|8908.5|8906.2|76
1607316300000|2020-12-07 04:45:00|8908.8|8906.4|8908.8|8906.4|8909|8906.6|8908.1|8905.7|82
1607316600000|2020-12-07 04:50:00|8908.7|8906.3|8908.8|8907.3|8909.4|8907.4|8908.7|8906.3|83
1607316900000|2020-12-07 04:55:00|8908.9|8907.4|8909.4|8907|8909.5|8907.5|8908.4|8906.5|117
1607317200000|2020-12-07 05:00:00|8909.3|8906.9|8909.5|8907.1|8909.8|8907.5|8908.9|8906.8|65
1607317500000|2020-12-07 05:05:00|8909.4|8907|8910.1|8907.7|8910.4|8908.5|8908.9|8906.9|118
1607317800000|2020-12-07 05:10:00|8909.8|8907.4|8909.6|8907.2|8909.8|8907.8|8909|8907|82
1607318100000|2020-12-07 05:15:00|8909.5|8907.1|8909.5|8907.1|8910.1|8908.3|8909|8907|94
1607318400000|2020-12-07 05:20:00|8909.6|8907.2|8909.1|8907.6|8909.6|8907.7|8909|8907|72
1607318700000|2020-12-07 05:25:00|8909.5|8907.1|8909.5|8907.1|8909.7|8907.9|8909|8907|71
1607319000000|2020-12-07 05:30:00|8909.6|8907.2|8910.1|8907.7|8910.4|8908.4|8909.4|8907|71
1607319300000|2020-12-07 05:35:00|8910.2|8907.8|8910.5|8908.1|8911.2|8909.1|8909.5|8907.7|85
1607319600000|2020-12-07 05:40:00|8910.6|8908.2|8910.6|8908.2|8911.3|8908.9|8910.1|8907.9|88
1607319900000|2020-12-07 05:45:00|8910.7|8908.3|8911.1|8908.7|8911.2|8909.1|8909.8|8907.9|144
1607320200000|2020-12-07 05:50:00|8911.2|8908.8|8910.6|8908.2|8911.2|8908.8|8909.6|8907.6|156
1607320500000|2020-12-07 05:55:00|8910.5|8908.1|8910.4|8908|8910.6|8908.6|8909.8|8907.8|101
1607320800000|2020-12-07 06:00:00|8911|8908.6|8910|8907.6|8911.3|8909.2|8909.2|8907.3|159
1607321100000|2020-12-07 06:05:00|8909.9|8907.5|8911.2|8908.8|8911.2|8909.2|8908.5|8906.5|175
1607321400000|2020-12-07 06:10:00|8911.1|8908.7|8911.9|8909.5|8912.1|8910.1|8910.4|8908.5|152
1607321700000|2020-12-07 06:15:00|8911.5|8909.1|8913.7|8911.3|8913.7|8911.7|8910.8|8908.9|204
1607322000000|2020-12-07 06:20:00|8913.6|8911.2|8913.3|8911.8|8914.4|8912.4|8913|8911.1|153
1607322300000|2020-12-07 06:25:00|8913.8|8911.4|8913.6|8911.2|8914.6|8912.6|8913|8911.1|234
1607322600000|2020-12-07 06:30:00|8913.5|8911.1|8913.8|8912.3|8915.1|8913.3|8913.3|8911.1|269
1607322900000|2020-12-07 06:35:00|8913.7|8912.2|8911.2|8908.8|8914.4|8912.4|8910.8|8908.8|215
1607323200000|2020-12-07 06:40:00|8911.3|8908.9|8911.4|8909|8912.6|8910.6|8910.7|8908.8|230
1607323500000|2020-12-07 06:45:00|8911.3|8908.9|8912.6|8910.2|8912.7|8910.3|8910.9|8908.7|255
1607323800000|2020-12-07 06:50:00|8912.7|8910.3|8912.8|8910.4|8913.7|8911.3|8912.2|8910.1|142
1607324100000|2020-12-07 06:55:00|8912.7|8910.3|8911.9|8909.5|8913.7|8911.3|8911.5|8909.4|251
1607324400000|2020-12-07 07:00:00|8912|8909.6|8914.2|8912.7|8915.6|8913.7|8911.6|8909.4|271
1607324700000|2020-12-07 07:05:00|8914.1|8912.6|8915.6|8914.1|8916.9|8914.6|8913.8|8912.3|337
1607325000000|2020-12-07 07:10:00|8915.7|8914.2|8918.2|8915.8|8918.6|8916.7|8914.6|8912.6|290
1607325300000|2020-12-07 07:15:00|8918.3|8915.9|8917.6|8915.2|8918.4|8916|8915.5|8914|256
1607325600000|2020-12-07 07:20:00|8917.5|8915.1|8918.5|8916.1|8919.3|8917.4|8917|8915.1|305
1607325900000|2020-12-07 07:25:00|8918.4|8916|8919.3|8916.9|8920.1|8918.1|8916.8|8914.9|255
1607326200000|2020-12-07 07:30:00|8918.9|8917.4|8919|8916.6|8920.1|8918|8917|8914.9|287
1607326500000|2020-12-07 07:35:00|8919.1|8916.7|8916|8914.5|8919.1|8917|8916|8914.1|284
1607326800000|2020-12-07 07:40:00|8915.9|8914.4|8916.8|8915.3|8917.4|8915.5|8914.4|8912.9|306
1607327100000|2020-12-07 07:45:00|8916.9|8915.4|8915.8|8913.4|8918|8916.1|8915.3|8913.2|305
1607327400000|2020-12-07 07:50:00|8915.7|8913.3|8916.5|8914.1|8918.3|8916.5|8915.1|8913.3|272
1607327700000|2020-12-07 07:55:00|8916.6|8914.2|8916.6|8914.2|8917.3|8915.4|8915.2|8913.2|276
1607328000000|2020-12-07 08:00:00|8916.5|8914.1|8920.5|8918.1|8921.5|8919.4|8915.4|8913.4|677
1607328300000|2020-12-07 08:05:00|8920|8918.5|8918.8|8917.3|8921.5|8920|8918.3|8916.7|552
1607328600000|2020-12-07 08:10:00|8918.9|8917.4|8922.9|8921.4|8924.2|8922.5|8918.5|8916.6|660
1607328900000|2020-12-07 08:15:00|8922.8|8921.3|8925.2|8922.8|8927.3|8925.3|8922.5|8920.5|584
1607329200000|2020-12-07 08:20:00|8924.8|8923.3|8928|8925.6|8929.1|8927.1|8924.7|8922.9|470
1607329500000|2020-12-07 08:25:00|8928.1|8925.7|8934|8932.5|8934.8|8933|8927.8|8925.6|646
1607329800000|2020-12-07 08:30:00|8933.9|8932.4|8936.8|8934.4|8941.4|8939|8933.6|8931.6|798
1607330100000|2020-12-07 08:35:00|8937|8934.6|8936.5|8934.1|8938.4|8936.5|8933.6|8931.9|606
1607330400000|2020-12-07 08:40:00|8936.6|8934.2|8935.5|8934|8937|8935.1|8933.8|8931.7|414
1607330700000|2020-12-07 08:45:00|8935.6|8934.1|8933|8931.5|8936.4|8934.4|8932.9|8931.4|517
1607331000000|2020-12-07 08:50:00|8933.1|8931.6|8931.9|8930.4|8933.7|8932.1|8929.4|8927.2|560
1607331300000|2020-12-07 08:55:00|8932|8930.5|8934.2|8932.7|8936.3|8934.7|8931.8|8929.7|516
1607331600000|2020-12-07 09:00:00|8934.3|8932.8|8941.5|8939.1|8941.5|8939.5|8933.8|8931.7|565
1607331900000|2020-12-07 09:05:00|8941.4|8939|8944.3|8941.9|8944.3|8942|8936.3|8934.6|630
1607332200000|2020-12-07 09:10:00|8944|8941.6|8944.7|8942.3|8944.9|8942.8|8942.2|8939.8|446
1607332500000|2020-12-07 09:15:00|8944.5|8942.1|8941.5|8940|8948|8946.1|8941.5|8939.6|477
1607332800000|2020-12-07 09:20:00|8941.9|8939.5|8941.2|8938.8|8944.1|8942.1|8940.3|8938.5|466
1607333100000|2020-12-07 09:25:00|8941.3|8938.9|8939.4|8937.9|8941.4|8939.1|8937.8|8935.8|434
1607333400000|2020-12-07 09:30:00|8939.3|8937.8|8938.2|8935.8|8942.4|8940.5|8937.8|8935.7|442
1607333700000|2020-12-07 09:35:00|8938|8936.5|8935.5|8933.1|8938.9|8936.9|8934.9|8932.7|399
1607334000000|2020-12-07 09:40:00|8935.6|8933.2|8937.2|8935.7|8937.7|8935.8|8934.2|8932.2|492
1607334300000|2020-12-07 09:45:00|8937.1|8935.6|8936.9|8935.4|8939.1|8937.4|8935.7|8933.6|441
1607334600000|2020-12-07 09:50:00|8937.1|8935.6|8935.7|8934.2|8939.6|8937.4|8935.4|8933.3|444
1607334900000|2020-12-07 09:55:00|8935.8|8934.3|8934.7|8933.2|8938.3|8936.3|8933|8931.5|377
1607335200000|2020-12-07 10:00:00|8934.2|8932.7|8938.3|8935.9|8938.4|8936.4|8934.1|8932.1|430
1607335500000|2020-12-07 10:05:00|8937.6|8936.1|8937.5|8935.1|8939.5|8937.7|8936.7|8934.6|357
1607335800000|2020-12-07 10:10:00|8937.6|8935.2|8935|8932.6|8937.9|8935.8|8934.2|8932.3|355
1607336100000|2020-12-07 10:15:00|8935.1|8932.7|8933.3|8930.9|8936|8933.8|8933|8930.9|374
1607336400000|2020-12-07 10:20:00|8933.4|8931|8928.8|8926.4|8933.6|8931.4|8926.1|8924|554
1607336700000|2020-12-07 10:25:00|8928.2|8926.7|8922.8|8920.4|8929.7|8927.7|8921.6|8919.8|495
1607337000000|2020-12-07 10:30:00|8922.9|8920.5|8917.7|8916.2|8923.2|8920.9|8917.5|8916|359
1607337300000|2020-12-07 10:35:00|8917.6|8916.1|8918.7|8916.3|8919.2|8916.9|8915.9|8913.9|316
1607337600000|2020-12-07 10:40:00|8918.6|8916.2|8924|8921.6|8925.5|8923.1|8917.9|8915.9|463
1607337900000|2020-12-07 10:45:00|8923.6|8922.1|8917|8914.6|8924.1|8922.1|8915.4|8913.7|398
1607338200000|2020-12-07 10:50:00|8916.9|8914.5|8920.1|8917.7|8921.6|8919.6|8916.6|8914.5|384
1607338500000|2020-12-07 10:55:00|8919.7|8918.2|8918|8916.5|8920.4|8918.5|8917.9|8916.3|332
1607338800000|2020-12-07 11:00:00|8917.9|8916.4|8918.5|8916.1|8919.8|8917.9|8915.9|8914.3|453
1607339100000|2020-12-07 11:05:00|8918.4|8916|8918.6|8916.2|8920|8918|8917|8915.2|446
1607339400000|2020-12-07 11:10:00|8918.5|8916.1|8916.4|8914|8919.2|8917.2|8915.3|8913.5|527
1607339700000|2020-12-07 11:15:00|8916.2|8913.8|8916.5|8914.1|8917.9|8916.1|8911.7|8909.7|482
1607340000000|2020-12-07 11:20:00|8916.4|8914|8918.6|8917.1|8920.8|8918.9|8915.5|8913.5|417
1607340300000|2020-12-07 11:25:00|8918.5|8917|8919.7|8917.3|8920.5|8918.5|8915.2|8913.3|379
1607340600000|2020-12-07 11:30:00|8919.1|8917.6|8920.2|8918.7|8921.9|8920|8918.9|8916.6|409
1607340900000|2020-12-07 11:35:00|8920.1|8918.6|8919.6|8918.1|8921.1|8919.1|8917.8|8916|440
1607341200000|2020-12-07 11:40:00|8919.7|8918.2|8917.6|8916.1|8920.1|8918.4|8916.6|8914.3|345
1607341500000|2020-12-07 11:45:00|8917.5|8916|8920.5|8918.1|8921.5|8919.4|8916.3|8914.5|378
1607341800000|2020-12-07 11:50:00|8920.6|8918.2|8920.6|8919.1|8921.6|8919.8|8919.3|8916.9|318
1607342100000|2020-12-07 11:55:00|8920.5|8919|8913.6|8912.1|8921.1|8919.1|8913.6|8911.7|491
1607342400000|2020-12-07 12:00:00|8914.1|8911.7|8914.4|8912|8914.9|8912.9|8912.3|8910.5|419
1607342700000|2020-12-07 12:05:00|8914.3|8911.9|8912.7|8910.3|8915|8913.3|8911.7|8909.7|405
1607343000000|2020-12-07 12:10:00|8912.8|8910.4|8911.1|8909.6|8914.3|8912.4|8909.5|8907.6|500
1607343300000|2020-12-07 12:15:00|8911|8909.5|8913|8910.6|8913.5|8911.4|8910.2|8908.2|374
1607343600000|2020-12-07 12:20:00|8913.1|8910.7|8912.6|8911.1|8913.7|8911.8|8911|8909.2|408
1607343900000|2020-12-07 12:25:00|8912.7|8911.2|8913.2|8911.7|8914.9|8913.4|8912.5|8910.5|331
1607344200000|2020-12-07 12:30:00|8913|8911.5|8913.6|8911.2|8914.3|8912.2|8911.8|8910|293
1607344500000|2020-12-07 12:35:00|8913.4|8911|8912.5|8911|8913.7|8912|8910.1|8908.6|265
1607344800000|2020-12-07 12:40:00|8912.4|8910.9|8914.9|8913.4|8915.4|8913.4|8912.1|8910.3|334
1607345100000|2020-12-07 12:45:00|8914.8|8913.3|8916.6|8915.1|8916.9|8915.2|8913.5|8912|298
1607345400000|2020-12-07 12:50:00|8916.5|8915|8916.8|8914.4|8916.9|8915.2|8914.1|8912.1|330
1607345700000|2020-12-07 12:55:00|8916.9|8914.5|8911.4|8909|8917.1|8915.3|8910.7|8908.8|443
1607346000000|2020-12-07 13:00:00|8911.5|8909.1|8912.2|8909.8|8913.9|8911.8|8910.9|8908.7|595
1607346300000|2020-12-07 13:05:00|8912.1|8909.7|8911|8909.5|8912.6|8910.7|8909.2|8907.1|408
1607346600000|2020-12-07 13:10:00|8910.9|8909.4|8907.6|8906.1|8911.3|8909.5|8907.4|8905.4|521
1607346900000|2020-12-07 13:15:00|8907.3|8905.8|8907.9|8905.5|8911.4|8909.4|8906|8903.6|595
1607347200000|2020-12-07 13:20:00|8908.3|8905.9|8906.8|8905.3|8909|8907.2|8905.3|8903.8|576
1607347500000|2020-12-07 13:25:00|8906.6|8905.1|8905.5|8903.1|8907.4|8905.4|8903.7|8901.6|421
1607347800000|2020-12-07 13:30:00|8905.2|8902.8|8907.4|8905|8909.5|8907.6|8904.3|8901.9|501
1607348100000|2020-12-07 13:35:00|8907.5|8905.1|8901.6|8900.1|8907.5|8905.1|8900.7|8899|501
1607348400000|2020-12-07 13:40:00|8901.5|8900|8901.3|8898.9|8901.9|8900|8898|8896|469
1607348700000|2020-12-07 13:45:00|8901.4|8899|8903.5|8901.1|8905.5|8903.6|8901.2|8898.9|357
1607349000000|2020-12-07 13:50:00|8903.6|8901.2|8902.6|8900.2|8904.5|8902.6|8900.1|8897.9|379
1607349300000|2020-12-07 13:55:00|8902.5|8900.1|8898.7|8896.3|8902.9|8900.9|8897.7|8895.7|455
1607349600000|2020-12-07 14:00:00|8898.8|8896.4|8897.2|8895.7|8899.4|8897.4|8895.9|8894.2|467
1607349900000|2020-12-07 14:05:00|8897.3|8895.8|8896.2|8893.8|8899.2|8897|8895.9|8893.8|368
1607350200000|2020-12-07 14:10:00|8896.3|8893.9|8897.3|8895.8|8897.8|8896|8895.6|8893.7|347
1607350500000|2020-12-07 14:15:00|8897.4|8895.9|8901.3|8899.8|8901.9|8899.8|8896.3|8894.5|352
1607350800000|2020-12-07 14:20:00|8901.4|8899.9|8900.6|8899.1|8902.2|8900.4|8900.4|8898.7|320
1607351100000|2020-12-07 14:25:00|8900.7|8899.2|8898.8|8897.3|8901|8899.2|8898.6|8897.1|328
1607351400000|2020-12-07 14:30:00|8898.7|8897.2|8891.2|8888.8|8899.6|8898.1|8889.7|8887.6|583
1607351700000|2020-12-07 14:35:00|8891.3|8888.9|8886.4|8884|8892.6|8890.6|8885.8|8883.8|793
1607352000000|2020-12-07 14:40:00|8886.5|8884.1|8879.7|8877.3|8888|8885.9|8876.7|8874.3|804
1607352300000|2020-12-07 14:45:00|8879.6|8877.2|8882.3|8879.9|8883.1|8881.2|8878.7|8876.3|727
1607352600000|2020-12-07 14:50:00|8882.7|8880.3|8882.9|8880.5|8883.6|8881.3|8879.5|8877.1|871
1607352900000|2020-12-07 14:55:00|8883|8880.6|8882.6|8880.2|8885|8882.8|8880.8|8878.4|699
1607353200000|2020-12-07 15:00:00|8882.5|8880.1|8883.5|8881.1|8884.4|8882.4|8882.3|8880.1|592
1607353500000|2020-12-07 15:05:00|8883.3|8880.9|8883.7|8882.2|8888.1|8886.2|8882.5|8880.5|400
1607353800000|2020-12-07 15:10:00|8883.6|8882.1|8886.6|8885.1|8887.2|8885.2|8883.3|8880.9|413
1607354100000|2020-12-07 15:15:00|8886.7|8885.2|8887.4|8885.9|8889.5|8887.3|8885.9|8883.9|545
1607354400000|2020-12-07 15:20:00|8887.6|8886.1|8885.7|8883.3|8888.3|8886.3|8884.8|8883|393
1607354700000|2020-12-07 15:25:00|8885.6|8883.2|8891|8889.5|8891.4|8889.7|8885.3|8883.2|472
1607355000000|2020-12-07 15:30:00|8891.4|8889|8891.4|8889.9|8892.5|8890.7|8889|8887.1|509
1607355300000|2020-12-07 15:35:00|8891.5|8890|8887.9|8886.4|8892.3|8890.4|8887.6|8885.7|521
1607355600000|2020-12-07 15:40:00|8887.8|8886.3|8890.4|8888|8890.5|8888.9|8886.2|8884.2|570
1607355900000|2020-12-07 15:45:00|8890.5|8888.1|8889.7|8888.2|8890.5|8888.7|8886.4|8884.9|434
1607356200000|2020-12-07 15:50:00|8889.6|8888.1|8884.4|8882.9|8889.7|8888.2|8882.5|8880.5|590
1607356500000|2020-12-07 15:55:00|8884.3|8882.8|8890.5|8889|8891|8889.5|8884|8882.5|711
1607356800000|2020-12-07 16:00:00|8890.4|8888.9|8890.5|8889|8891.2|8889.6|8886.9|8885.4|603
1607357100000|2020-12-07 16:05:00|8890.3|8888.8|8887.8|8886.3|8891.2|8889.7|8886.5|8884.5|387
1607357400000|2020-12-07 16:10:00|8887.9|8886.4|8889.1|8886.7|8889.2|8887.2|8885.4|8883.5|402
1607357700000|2020-12-07 16:15:00|8889|8886.6|8890.5|8889|8891.2|8889.7|8887.8|8885.8|421
1607358000000|2020-12-07 16:20:00|8890.4|8888.9|8892.4|8890.9|8893.3|8891.4|8890.4|8888.4|288
1607358300000|2020-12-07 16:25:00|8892.3|8890.8|8892.5|8891|8894.7|8892.9|8891.7|8889.7|336
1607358600000|2020-12-07 16:30:00|8892.6|8891.1|8892.1|8889.7|8892.6|8891.1|8889.4|8887.9|362
1607358900000|2020-12-07 16:35:00|8892|8889.6|8890.7|8888.3|8892.7|8890.8|8889.3|8887.4|411
1607359200000|2020-12-07 16:40:00|8890.8|8888.4|8891.2|8889.7|8891.7|8890.2|8888.3|8886.4|389
1607359500000|2020-12-07 16:45:00|8891.1|8889.6|8893.7|8892.2|8894.2|8892.4|8890.8|8889.1|329
1607359800000|2020-12-07 16:50:00|8893.8|8892.3|8893.8|8891.4|8894.6|8892.8|8892.5|8890.5|303
1607360100000|2020-12-07 16:55:00|8893.5|8892|8893.5|8891.1|8894.1|8892.3|8891.7|8889.8|292
1607360400000|2020-12-07 17:00:00|8893.4|8891|8895.7|8894.2|8897.1|8894.7|8892.7|8890.8|406
1607360700000|2020-12-07 17:05:00|8895.6|8894.1|8891.8|8890.3|8896.1|8894.2|8891.7|8889.8|317
1607361000000|2020-12-07 17:10:00|8892.1|8890.6|8891.6|8890.1|8893.9|8892|8890.9|8889.4|243
1607361300000|2020-12-07 17:15:00|8891.7|8890.2|8891.7|8890.2|8892.3|8890.7|8891|8889.5|181
1607361600000|2020-12-07 17:20:00|8891.8|8890.3|8893.4|8891.9|8894.7|8892.9|8891.6|8890.1|308
1607361900000|2020-12-07 17:25:00|8893.5|8892|8895.7|8894.2|8895.7|8894.2|8892.8|8891.3|217
1607362200000|2020-12-07 17:30:00|8895.9|8894.4|8896.4|8894.9|8897.1|8895.6|8894.7|8893.2|288
1607362500000|2020-12-07 17:35:00|8896.3|8894.8|8894.7|8893.2|8896.3|8894.8|8893.7|8891.9|283
1607362800000|2020-12-07 17:40:00|8894.6|8893.1|8894.9|8893.4|8896|8894.3|8894|8892.1|231
1607363100000|2020-12-07 17:45:00|8894.8|8893.3|8894.8|8893.3|8895.5|8894|8893|8891.5|222
1607363400000|2020-12-07 17:50:00|8894.5|8893|8896.2|8894.7|8896.3|8894.8|8894|8892.5|163
1607363700000|2020-12-07 17:55:00|8896.1|8894.6|8894.7|8893.2|8897.1|8895.6|8894.6|8893|190
1607364000000|2020-12-07 18:00:00|8894.6|8893.1|8896.3|8894.8|8897.7|8896|8894.6|8893.1|365
1607364300000|2020-12-07 18:05:00|8896.4|8894.9|8896.7|8895.2|8897.8|8896|8895.8|8894.3|301
1607364600000|2020-12-07 18:10:00|8896.8|8895.3|8898.4|8896.9|8899|8897.4|8896.6|8895.1|281
1607364900000|2020-12-07 18:15:00|8898.3|8896.8|8902.2|8900.7|8902.6|8900.8|8897.7|8896.2|384
1607365200000|2020-12-07 18:20:00|8902.3|8900.8|8903.1|8901.6|8903.9|8902.4|8902.2|8900.7|269
1607365500000|2020-12-07 18:25:00|8903|8901.5|8902.8|8901.3|8903.6|8902.1|8902.5|8900.9|188
1607365800000|2020-12-07 18:30:00|8902.7|8901.2|8905.4|8903.9|8906.3|8904.4|8902.7|8900.9|277
1607366100000|2020-12-07 18:35:00|8905.6|8904.1|8907.1|8905.6|8907.9|8906.1|8905.1|8903.2|397
1607366400000|2020-12-07 18:40:00|8907|8905.5|8906.8|8905.3|8908.3|8906.6|8905.7|8903.8|467
1607366700000|2020-12-07 18:45:00|8906.7|8905.2|8905.2|8903.7|8908.1|8906.1|8904.5|8902.9|661
1607367000000|2020-12-07 18:50:00|8905.1|8903.6|8903.5|8902|8905.1|8903.6|8902.1|8900.1|492
1607367300000|2020-12-07 18:55:00|8903.6|8902.1|8901.9|8900.4|8903.6|8902.1|8901.8|8900.1|255
1607367600000|2020-12-07 19:00:00|8902|8900.5|8902.4|8900.9|8903.3|8901.4|8901.3|8899.8|230
1607367900000|2020-12-07 19:05:00|8902.3|8900.8|8900.2|8897.8|8902.4|8900.9|8899.6|8897.5|271
1607368200000|2020-12-07 19:10:00|8900.3|8897.9|8900.8|8899.3|8901.7|8899.9|8899.4|8897.5|364
1607368500000|2020-12-07 19:15:00|8900.7|8899.2|8902.6|8901.1|8902.7|8901.2|8899.5|8898|304
1607368800000|2020-12-07 19:20:00|8902.5|8901|8903.5|8902|8904.1|8902.6|8902.2|8900.7|234
1607369100000|2020-12-07 19:25:00|8903.4|8901.9|8901.4|8899.9|8903.4|8901.9|8901.1|8899.2|211
1607369400000|2020-12-07 19:30:00|8901.5|8900|8901.8|8899.4|8902|8900.5|8900.3|8898.4|140
1607369700000|2020-12-07 19:35:00|8901.4|8899.9|8902.1|8900.6|8902.8|8901.2|8900.9|8899.4|192
1607370000000|2020-12-07 19:40:00|8902|8900.5|8901.3|8899.8|8902.7|8901.2|8901|8899.3|127
1607370300000|2020-12-07 19:45:00|8901.4|8899.9|8902.4|8900.9|8902.8|8901.3|8901.3|8899.8|182
1607370600000|2020-12-07 19:50:00|8902.3|8900.8|8901.2|8899.7|8902.5|8901|8900.4|8898.9|212
1607370900000|2020-12-07 19:55:00|8901.3|8899.8|8904.1|8901.7|8904.1|8902.4|8900.5|8899|391
1607371200000|2020-12-07 20:00:00|8903.8|8902.3|8903|8901.5|8904.1|8902.3|8902.5|8900.7|276
1607371500000|2020-12-07 20:05:00|8903.1|8901.6|8903.7|8901.3|8904.6|8902.6|8902.5|8900.7|191
1607371800000|2020-12-07 20:10:00|8902.9|8901.4|8906.3|8904.8|8906.8|8905|8902.8|8900.9|299
1607372100000|2020-12-07 20:15:00|8906.2|8904.7|8905.3|8903.8|8906.4|8904.7|8905|8902.9|225
1607372400000|2020-12-07 20:20:00|8905.5|8903.1|8906.3|8904.8|8907|8905.1|8904.9|8903|288
1607372700000|2020-12-07 20:25:00|8906.2|8904.7|8905.7|8903.3|8906.9|8905|8905|8903.3|178
1607373000000|2020-12-07 20:30:00|8905.6|8903.2|8907.9|8905.5|8908|8906.1|8905.1|8903.1|261
1607373300000|2020-12-07 20:35:00|8907.5|8906|8908.3|8906.8|8908.6|8907|8907|8905.1|192
1607373600000|2020-12-07 20:40:00|8908.4|8906.9|8908.3|8906.8|8909.3|8907.1|8907.5|8905.6|225
1607373900000|2020-12-07 20:45:00|8908.2|8906.7|8908.5|8907|8909.1|8907.4|8907.5|8905.5|217
1607374200000|2020-12-07 20:50:00|8908.4|8906.9|8908.2|8906.7|8909.7|8907.9|8908.1|8906.3|199
1607374500000|2020-12-07 20:55:00|8908.3|8906.8|8912|8909.6|8912|8909.9|8907.5|8905.5|265
1607374800000|2020-12-07 21:00:00|8911.9|8909.5|8908.9|8907.4|8911.9|8909.5|8908.8|8906.9|201
1607375100000|2020-12-07 21:05:00|8909.4|8907|8909.5|8907.1|8910.5|8908.2|8908.5|8906.2|111
1607375400000|2020-12-07 21:10:00|8909.6|8907.2|8908.7|8906.3|8909.6|8907.5|8908.1|8906.2|115
1607375700000|2020-12-07 21:15:00|8908.9|8906.5|8909|8907.5|8909.5|8907.6|8908.1|8906.2|107
1607376000000|2020-12-07 21:20:00|8909.1|8907.6|8909.4|8907|8910.1|8908.1|8909|8906.9|79
1607376300000|2020-12-07 21:25:00|8909.3|8906.9|8907.9|8905.5|8911.7|8909.3|8906.9|8905|151
1607376600000|2020-12-07 21:30:00|8907.8|8905.4|8910.4|8908|8910.5|8908.1|8907.8|8905.4|99
1607376900000|2020-12-07 21:35:00|8910.5|8908.1|8910.3|8907.9|8910.5|8908.1|8910.2|8907.8|83
1607377200000|2020-12-07 21:40:00|8910.4|8908|8911.8|8909.4|8912.1|8910|8909.9|8907.5|127
1607377500000|2020-12-07 21:45:00|8911.9|8909.5|8911.1|8908.7|8912|8909.6|8910.4|8908|135
1607377800000|2020-12-07 21:50:00|8911|8908.6|8910.4|8908|8911.2|8908.8|8910.3|8907.9|93
1607378100000|2020-12-07 21:55:00|8910.5|8908.1|8910.6|8905.6|8912.5|8909.1|8910.3|8905.5|195
1607378400000|2020-12-07 22:00:00|8911.8|8906.8|8910.5|8905.5|8912.2|8907.2|8909.5|8904.5|34
1607378700000|2020-12-07 22:05:00|8910.4|8905.4|8908.3|8903.3|8912.1|8907.1|8908.3|8903.3|100
1607379000000|2020-12-07 22:10:00|8908.4|8903.4|8910.9|8905.9|8913|8908|8908.3|8903.3|139
1607379300000|2020-12-07 22:15:00|8909.6|8904.6|8911.8|8906.8|8913.1|8908.1|8909.3|8904.3|155
1607379600000|2020-12-07 22:20:00|8911.4|8906.4|8914.5|8909.5|8914.8|8909.8|8909.3|8904.3|143
1607379900000|2020-12-07 22:25:00|8914.6|8909.6|8913.1|8908.1|8914.6|8909.6|8909.3|8904.3|130
1607380200000|2020-12-07 22:30:00|8912.2|8907.2|8910.2|8905.2|8912.9|8907.9|8910|8905|217
1607380500000|2020-12-07 22:35:00|8910.1|8905.1|8910.6|8905.6|8914.3|8909.3|8908.3|8903.3|303
1607380800000|2020-12-07 22:40:00|8910.4|8905.4|8911.5|8906.5|8912.2|8907.2|8909.8|8904.8|201
1607381100000|2020-12-07 22:45:00|8911.1|8906.1|8912.2|8907.2|8914.9|8909.9|8909.6|8904.6|381
1607381400000|2020-12-07 22:50:00|8912.1|8907.1|8911.7|8906.7|8915.2|8910.2|8909.3|8904.3|457
1607381700000|2020-12-07 22:55:00|8911.6|8906.6|8910.5|8905.5|8912.3|8907.3|8908.9|8903.9|514
1607382000000|2020-12-07 23:00:00|8910.9|8905.9|8909.4|8907|8911.3|8907.4|8909|8904|280
1607382300000|2020-12-07 23:05:00|8909.5|8907.1|8910.1|8907.7|8910.4|8908|8909|8906.6|144
1607382600000|2020-12-07 23:10:00|8910|8907.6|8909.7|8907.3|8910.3|8907.9|8909.5|8907.1|109
1607382900000|2020-12-07 23:15:00|8909.6|8907.2|8910.1|8907.7|8910.3|8907.9|8909.6|8907.2|60
1607383200000|2020-12-07 23:20:00|8910.2|8907.8|8910.3|8907.9|8910.6|8908.2|8909.5|8907.1|60
1607383500000|2020-12-07 23:25:00|8910.4|8908|8909.5|8907.1|8910.4|8908|8909.3|8906.9|74
1607383800000|2020-12-07 23:30:00|8909.6|8907.2|8910.4|8908|8910.4|8908|8909.4|8907|65
1607384100000|2020-12-07 23:35:00|8910.3|8907.9|8910.3|8907.9|8910.4|8908|8909.3|8906.9|112
1607384400000|2020-12-07 23:40:00|8910.2|8907.8|8909.5|8907.1|8910.3|8907.9|8909.1|8906.7|92
1607384700000|2020-12-07 23:45:00|8909.4|8907|8909.4|8907|8909.6|8907.4|8908.7|8906.4|105
1607385000000|2020-12-07 23:50:00|8909.3|8906.9|8907.8|8905.4|8909.5|8907.1|8907.6|8905.2|107
1607385300000|2020-12-07 23:55:00|8907.7|8905.3|8909.9|8907.5|8909.9|8907.5|8907.7|8905.3|118
1607385600000|2020-12-08 00:00:00|8909.8|8907.4|8910.1|8907.7|8912.1|8910.1|8909.8|8907.4|193
1607385900000|2020-12-08 00:05:00|8910.2|8907.8|8910.9|8908.5|8911|8908.6|8909.3|8906.9|128
1607386200000|2020-12-08 00:10:00|8910.8|8908.4|8911.7|8909.3|8911.8|8909.6|8910.8|8908.4|113
1607386500000|2020-12-08 00:15:00|8911.8|8909.4|8910.1|8907.7|8912.1|8910|8909.7|8907.6|82
1607386800000|2020-12-08 00:20:00|8910|8907.6|8910.2|8907.8|8911|8908.6|8910|8907.6|108
1607387100000|2020-12-08 00:25:00|8910.3|8907.9|8911.6|8909.2|8911.6|8909.2|8909.9|8907.7|69
1607387400000|2020-12-08 00:30:00|8911.5|8909.1|8910.9|8908.5|8911.6|8909.5|8910.4|8908|184
1607387700000|2020-12-08 00:35:00|8911|8908.6|8911.2|8908.8|8911.3|8908.9|8910.1|8908|88
1607388000000|2020-12-08 00:40:00|8911.3|8908.9|8911.2|8908.8|8911.4|8909.4|8910.8|8908.5|102
1607388300000|2020-12-08 00:45:00|8911.7|8909.3|8911.8|8909.4|8911.9|8909.5|8910.5|8908.1|124
1607388600000|2020-12-08 00:50:00|8911.7|8909.3|8914|8911.6|8914.1|8911.7|8911.7|8909.3|112
1607388900000|2020-12-08 00:55:00|8914.1|8911.7|8913.2|8910.8|8914.3|8911.9|8912.8|8910.6|159
1607389200000|2020-12-08 01:00:00|8913.3|8910.9|8912.3|8909.9|8913.3|8910.9|8911.4|8909.4|187
1607389500000|2020-12-08 01:05:00|8912.2|8909.8|8912.3|8909.9|8912.6|8910.2|8910.9|8908.9|177
1607389800000|2020-12-08 01:10:00|8912.6|8910.2|8911.9|8909.5|8912.6|8910.6|8911.4|8909|146
1607390100000|2020-12-08 01:15:00|8912|8909.6|8912.2|8909.8|8913.5|8911.1|8911.9|8909.5|112
1607390400000|2020-12-08 01:20:00|8912.3|8909.9|8910.9|8908.5|8912.5|8910.1|8910.3|8908.4|131
1607390700000|2020-12-08 01:25:00|8910.8|8908.4|8911.9|8909.5|8912.8|8910.4|8910.1|8907.7|146
1607391000000|2020-12-08 01:30:00|8912|8909.6|8910.8|8908.4|8912.1|8909.7|8910.1|8907.7|192
1607391300000|2020-12-08 01:35:00|8910.9|8908.5|8910.7|8908.3|8912|8909.6|8910.4|8908|169
1607391600000|2020-12-08 01:40:00|8910.8|8908.4|8909.2|8906.8|8911.1|8908.7|8909.2|8906.8|166
1607391900000|2020-12-08 01:45:00|8909.3|8906.9|8909.1|8906.7|8909.9|8907.5|8908.4|8906.3|181
1607392200000|2020-12-08 01:50:00|8909.2|8906.8|8911|8908.6|8911|8908.6|8908.5|8906.5|131
1607392500000|2020-12-08 01:55:00|8911.1|8908.7|8912.1|8909.7|8912.8|8910.4|8910.9|8908.5|181
1607392800000|2020-12-08 02:00:00|8912|8909.6|8912.6|8910.2|8912.7|8910.3|8911.1|8908.7|154
1607393100000|2020-12-08 02:05:00|8911.9|8910.4|8910.1|8907.7|8912.6|8910.5|8909.9|8907.5|146
1607393400000|2020-12-08 02:10:00|8910.2|8907.8|8910.4|8908|8911.2|8908.8|8910|8907.6|117
1607393700000|2020-12-08 02:15:00|8910.6|8908.2|8910.3|8907.9|8911.2|8908.8|8910.3|8907.9|97
1607394000000|2020-12-08 02:20:00|8910.4|8908|8911.8|8909.4|8911.9|8909.5|8910|8907.6|135
1607394300000|2020-12-08 02:25:00|8911.9|8909.5|8913.5|8911.1|8914|8911.6|8911.9|8909.5|177
1607394600000|2020-12-08 02:30:00|8913.6|8911.2|8911.8|8909.4|8914|8911.6|8911.7|8909.3|97
1607394900000|2020-12-08 02:35:00|8911.7|8909.3|8911.3|8908.9|8911.9|8909.5|8911.3|8908.9|92
1607395200000|2020-12-08 02:40:00|8910.8|8909.3|8910.3|8907.9|8911.5|8909.4|8909.7|8907.7|91
1607395500000|2020-12-08 02:45:00|8910.2|8907.8|8910.3|8907.9|8910.9|8908.9|8909.7|8907.4|94
1607395800000|2020-12-08 02:50:00|8910.2|8907.8|8910.3|8907.9|8910.9|8909|8910|8907.6|104
1607396100000|2020-12-08 02:55:00|8910.2|8907.8|8911.3|8908.9|8911.4|8909.1|8910.2|8907.8|94
1607396400000|2020-12-08 03:00:00|8911.2|8908.8|8910.9|8908.5|8912.5|8910.3|8910.5|8908.4|191
1607396700000|2020-12-08 03:05:00|8910.8|8908.4|8910.1|8907.7|8911|8909|8909.6|8907.6|151
1607397000000|2020-12-08 03:10:00|8909.7|8908.2|8909.3|8906.9|8910.3|8908.2|8909.2|8906.8|125
1607397300000|2020-12-08 03:15:00|8909.4|8907|8909.6|8907.2|8910.2|8908.3|8909|8906.9|134
1607397600000|2020-12-08 03:20:00|8909.5|8907.1|8909.7|8907.3|8910.2|8908.1|8908.9|8906.7|142
1607397900000|2020-12-08 03:25:00|8909.4|8907.9|8910.1|8907.7|8910.5|8908.5|8909.1|8907|130
1607398200000|2020-12-08 03:30:00|8910.2|8907.8|8910.9|8908.5|8911|8909.1|8909.7|8907.7|86
1607398500000|2020-12-08 03:35:00|8911|8908.6|8912.7|8910.3|8912.8|8910.4|8910.4|8908.4|121
1607398800000|2020-12-08 03:40:00|8912.6|8910.2|8912.6|8910.2|8912.8|8910.4|8912.5|8910.1|52
1607399100000|2020-12-08 03:45:00|8912.5|8910.1|8912.6|8910.2|8912.9|8910.5|8912.4|8910|85
1607399400000|2020-12-08 03:50:00|8912.7|8910.3|8911.3|8909.8|8912.9|8910.8|8911.3|8909.3|90
1607399700000|2020-12-08 03:55:00|8911.4|8909.9|8910.9|8908.5|8912.5|8910.5|8909.7|8907.6|187
1607400000000|2020-12-08 04:00:00|8910.8|8908.4|8911.3|8908.9|8911.4|8909.3|8910.2|8907.8|117
1607400300000|2020-12-08 04:05:00|8911.2|8908.8|8910.9|8908.5|8911.3|8909.1|8910.3|8907.9|143
1607400600000|2020-12-08 04:10:00|8911|8908.6|8911|8908.6|8911.3|8908.9|8910.8|8908.4|77
1607400900000|2020-12-08 04:15:00|8911.1|8908.7|8912.1|8909.7|8912.6|8910.2|8910.7|8908.6|98
1607401200000|2020-12-08 04:20:00|8912.2|8909.8|8911.5|8910|8912.8|8910.4|8911.4|8909.4|100
1607401500000|2020-12-08 04:25:00|8911.4|8909.9|8911.5|8909.1|8912|8909.9|8911.3|8909.1|98
1607401800000|2020-12-08 04:30:00|8911.6|8909.2|8911.4|8909|8911.8|8909.6|8910.6|8908.5|111
1607402100000|2020-12-08 04:35:00|8911.5|8909.1|8911|8908.6|8911.6|8909.3|8910.6|8908.5|93
1607402400000|2020-12-08 04:40:00|8910.9|8908.5|8911.1|8908.7|8911.5|8909.2|8910.2|8908|164
1607402700000|2020-12-08 04:45:00|8911|8908.6|8911|8908.6|8911.5|8909.1|8910.8|8908.4|105
1607403000000|2020-12-08 04:50:00|8911.1|8908.7|8910.9|8908.5|8911.1|8908.7|8910.8|8908.4|92
1607403300000|2020-12-08 04:55:00|8910.8|8908.4|8910.8|8908.4|8911.1|8908.7|8910.7|8908.3|80
1607403600000|2020-12-08 05:00:00|8910.9|8908.5|8911.1|8908.7|8911.2|8908.8|8910.8|8908.4|82
1607403900000|2020-12-08 05:05:00|8911|8908.6|8910.2|8907.8|8911.1|8909.1|8910.1|8907.7|77
1607404200000|2020-12-08 05:10:00|8910.1|8907.7|8910.1|8907.7|8910.2|8907.8|8910|8907.6|25
1607404500000|2020-12-08 05:15:00|8910|8907.6|8910.2|8907.8|8910.3|8907.9|8909.9|8907.5|66
1607404800000|2020-12-08 05:20:00|8910.1|8907.7|8910.1|8907.7|8910.3|8907.9|8909.8|8907.4|62
1607405100000|2020-12-08 05:25:00|8910|8907.6|8910.1|8907.7|8910.2|8907.8|8910|8907.6|64
1607405400000|2020-12-08 05:30:00|8910|8907.6|8910.9|8908.5|8911.1|8908.7|8909.9|8907.5|117
1607405700000|2020-12-08 05:35:00|8911|8908.6|8911.7|8909.3|8911.8|8909.4|8910.8|8908.4|95
1607406000000|2020-12-08 05:40:00|8911.8|8909.4|8910.1|8907.7|8911.8|8909.4|8910|8907.6|144
1607406300000|2020-12-08 05:45:00|8910.2|8907.8|8911.1|8908.7|8911.2|8909.3|8910.1|8907.7|99
1607406600000|2020-12-08 05:50:00|8911.2|8908.8|8910.2|8907.8|8911.2|8908.8|8910|8907.6|82
1607406900000|2020-12-08 05:55:00|8910.1|8907.7|8910.1|8907.7|8910.2|8908.2|8909.3|8906.9|104
1607407200000|2020-12-08 06:00:00|8910.2|8907.8|8909.8|8907.4|8910.9|8908.5|8909.5|8907.1|112
1607407500000|2020-12-08 06:05:00|8909.9|8907.5|8908.6|8906.2|8909.9|8907.5|8907.6|8905.8|135
1607407800000|2020-12-08 06:10:00|8908.5|8906.1|8908.5|8906.1|8908.7|8906.6|8907.4|8905.4|174
1607408100000|2020-12-08 06:15:00|8908.6|8906.2|8910.2|8907.8|8910.3|8907.9|8908.5|8906.1|66
1607408400000|2020-12-08 06:20:00|8910.3|8907.9|8910.9|8908.5|8911|8908.8|8909.8|8907.4|130
1607408700000|2020-12-08 06:25:00|8911|8908.6|8910.3|8907.9|8911.8|8909.7|8909.7|8907.8|178
1607409000000|2020-12-08 06:30:00|8910.4|8908|8911.7|8909.3|8912|8910|8909.9|8907.9|207
1607409300000|2020-12-08 06:35:00|8911.6|8909.2|8914.1|8911.7|8914.5|8912.1|8911.6|8909.2|166
1607409600000|2020-12-08 06:40:00|8914|8911.6|8913.4|8911|8914.2|8912|8912.6|8910.6|149
1607409900000|2020-12-08 06:45:00|8913.3|8910.9|8913.6|8911.2|8915|8913.4|8912.8|8910.6|199
1607410200000|2020-12-08 06:50:00|8913.5|8911.1|8913.1|8910.7|8914|8912.1|8912.5|8910.4|242
1607410500000|2020-12-08 06:55:00|8913.2|8910.8|8912.5|8910.1|8913.9|8912.1|8912.2|8910.1|193
1607410800000|2020-12-08 07:00:00|8912.7|8910.3|8913.8|8911.4|8915|8912.9|8912.4|8910|248
1607411100000|2020-12-08 07:05:00|8913.6|8911.2|8913.3|8910.9|8913.6|8911.4|8911.4|8909.9|226
1607411400000|2020-12-08 07:10:00|8913.4|8911|8912.8|8910.4|8913.4|8911.2|8911.3|8909.4|272
1607411700000|2020-12-08 07:15:00|8912.9|8910.5|8913.7|8912.2|8915|8913.2|8912.4|8910.4|248
1607412000000|2020-12-08 07:20:00|8913.6|8912.1|8914.5|8913|8915|8913.4|8913.5|8911.6|203
1607412300000|2020-12-08 07:25:00|8914.4|8912.9|8913.7|8911.3|8914.8|8912.9|8912.8|8910.9|264
1607412600000|2020-12-08 07:30:00|8913.6|8911.2|8913.1|8911.6|8915.2|8913.3|8913.1|8911|300
1607412900000|2020-12-08 07:35:00|8913.2|8911.7|8911.2|8909.7|8913.9|8912.2|8910.5|8908.5|283
1607413200000|2020-12-08 07:40:00|8911.3|8909.8|8910.4|8908.9|8912.7|8911.2|8910.4|8908.9|209
1607413500000|2020-12-08 07:45:00|8910.5|8909|8908.6|8907.1|8911.5|8909.5|8907.7|8905.8|339
1607413800000|2020-12-08 07:50:00|8908.8|8907.3|8906.5|8905|8909.4|8907.5|8906|8904.4|317
1607414100000|2020-12-08 07:55:00|8906.4|8904.9|8907.4|8905|8908|8906.4|8903.4|8901.2|471
1607414400000|2020-12-08 08:00:00|8907.3|8904.9|8911.9|8909.5|8912.4|8910.5|8905.4|8903.4|743
1607414700000|2020-12-08 08:05:00|8911.8|8909.4|8910.9|8909.4|8912.7|8911.2|8910.1|8908.3|593
1607415000000|2020-12-08 08:10:00|8911|8909.5|8911.8|8910.3|8914|8912.5|8910.9|8909.1|634
1607415300000|2020-12-08 08:15:00|8911.7|8910.2|8912.1|8910.6|8912.8|8911.1|8911.1|8909.2|419
1607415600000|2020-12-08 08:20:00|8911.9|8910.4|8909.1|8906.7|8912.3|8910.6|8907|8905.1|424
1607415900000|2020-12-08 08:25:00|8909.2|8906.8|8905.9|8903.5|8909.2|8907.4|8904.5|8902.5|499
1607416200000|2020-12-08 08:30:00|8906|8903.6|8904.3|8901.9|8906|8904|8901.8|8899.7|576
1607416500000|2020-12-08 08:35:00|8904.4|8902|8906.5|8904.1|8906.5|8904.5|8903.5|8901.5|334
1607416800000|2020-12-08 08:40:00|8906.4|8904|8902.8|8900.4|8907.2|8905.2|8902.2|8900.3|361
1607417100000|2020-12-08 08:45:00|8902.7|8900.3|8901.7|8900.2|8903.1|8901|8897.8|8895.5|518
1607417400000|2020-12-08 08:50:00|8901.8|8900.3|8903.7|8901.3|8903.7|8901.8|8901.2|8898.8|339
1607417700000|2020-12-08 08:55:00|8903.6|8901.2|8899.7|8897.3|8904|8901.6|8899|8896.8|400
1607418000000|2020-12-08 09:00:00|8899.2|8896.8|8896.7|8894.3|8899.9|8897.9|8896.5|8894.1|486
1607418300000|2020-12-08 09:05:00|8896.6|8894.2|8897.7|8895.3|8898.5|8896.2|8895.3|8893.2|464
1607418600000|2020-12-08 09:10:00|8897.6|8895.2|8895.8|8893.4|8900|8897.8|8894.9|8893|321
1607418900000|2020-12-08 09:15:00|8895.7|8893.3|8896.7|8895.2|8897.5|8895.5|8894.2|8892.5|420
1607419200000|2020-12-08 09:20:00|8896.8|8895.3|8898.4|8896.9|8899.1|8897|8896.1|8894.2|324
1607419500000|2020-12-08 09:25:00|8898.5|8897|8896.4|8894|8898.7|8897|8894.6|8892.5|381
1607419800000|2020-12-08 09:30:00|8896.3|8893.9|8895.7|8894.2|8898.4|8896.2|8895|8893.3|505
1607420100000|2020-12-08 09:35:00|8895.3|8893.8|8898.2|8895.8|8898.8|8896.4|8894|8892|469
1607420400000|2020-12-08 09:40:00|8898.3|8895.9|8896.1|8894.6|8899.8|8897.8|8896.1|8894.5|346
1607420700000|2020-12-08 09:45:00|8896.2|8894.7|8896|8894.5|8897.1|8895.4|8895.2|8893.4|318
1607421000000|2020-12-08 09:50:00|8895.9|8894.4|8894.3|8891.9|8896.7|8894.7|8892.5|8890.5|342
1607421300000|2020-12-08 09:55:00|8894.2|8891.8|8894|8890.5|8896.8|8894.4|8892.5|8890|287
1607421600000|2020-12-08 10:00:00|8893.8|8890.9|8898.3|8895.9|8899.5|8897.1|8892.7|8890.3|554
1607421900000|2020-12-08 10:05:00|8898.2|8895.8|8900|8898.5|8901.6|8899.5|8897.6|8895.7|424
1607422200000|2020-12-08 10:10:00|8900.5|8898.1|8900|8897.6|8902.1|8900|8899.3|8897.3|396
1607422500000|2020-12-08 10:15:00|8899.9|8897.5|8897.7|8895.3|8901.4|8899.2|8897|8895.1|334
1607422800000|2020-12-08 10:20:00|8897.5|8895.1|8898.7|8896.3|8899.8|8897.6|8897|8895|303
1607423100000|2020-12-08 10:25:00|8898.8|8896.4|8902.9|8900.5|8904.3|8902|8898.6|8896.2|358
1607423400000|2020-12-08 10:30:00|8903|8900.6|8902.8|8900.4|8903.9|8901.7|8900.8|8898.8|376
1607423700000|2020-12-08 10:35:00|8902.9|8900.5|8902.4|8900|8904|8901.9|8900.8|8899|409
1607424000000|2020-12-08 10:40:00|8902.5|8900.1|8902.8|8900.4|8903.3|8901.2|8901.7|8899.4|206
1607424300000|2020-12-08 10:45:00|8902.9|8900.5|8902.6|8900.2|8904.1|8902.2|8899.3|8897.4|388
1607424600000|2020-12-08 10:50:00|8902.5|8900.1|8902.2|8900.7|8903|8901.2|8900.7|8898.9|412
1607424900000|2020-12-08 10:55:00|8902.1|8900.6|8905.3|8903.8|8905.9|8903.9|8901.7|8899.6|277
1607425200000|2020-12-08 11:00:00|8905.5|8903.1|8905.5|8904|8906.9|8905|8904.2|8902.4|497
1607425500000|2020-12-08 11:05:00|8906|8903.6|8903.5|8902|8906|8904.1|8903|8901|484
1607425800000|2020-12-08 11:10:00|8903.6|8902.1|8901.2|8898.8|8904|8902.1|8899.8|8898|476
1607426100000|2020-12-08 11:15:00|8901.3|8898.9|8898.7|8896.3|8902.5|8900.6|8898|8895.6|438
1607426400000|2020-12-08 11:20:00|8898.8|8896.4|8897.4|8895|8899|8896.8|8895.1|8893.2|462
1607426700000|2020-12-08 11:25:00|8897.3|8894.9|8896.1|8893.7|8897.9|8896.1|8895.2|8893.4|386
1607427000000|2020-12-08 11:30:00|8896.2|8893.8|8897.1|8895.6|8897.8|8895.9|8895.7|8893.3|341
1607427300000|2020-12-08 11:35:00|8897|8895.5|8901.2|8898.8|8901.2|8899|8896.9|8895|320
1607427600000|2020-12-08 11:40:00|8901.1|8898.7|8899.6|8897.2|8901.5|8899.5|8898.8|8896.4|308
1607427900000|2020-12-08 11:45:00|8899.7|8897.3|8899.8|8897.4|8901.3|8899.3|8897.1|8895.2|311
1607428200000|2020-12-08 11:50:00|8900.1|8897.7|8898.1|8895.7|8900.4|8898.4|8897.6|8895.5|368
1607428500000|2020-12-08 11:55:00|8898.2|8895.8|8901.3|8899.8|8901.5|8899.9|8897.7|8895.6|542
1607428800000|2020-12-08 12:00:00|8901.9|8899.5|8897.7|8896.2|8901.9|8899.7|8897.2|8895.2|505
1607429100000|2020-12-08 12:05:00|8897.6|8896.1|8893|8891.5|8898.2|8896.2|8892.3|8890.4|442
1607429400000|2020-12-08 12:10:00|8892.9|8891.4|8892.4|8890.9|8894.1|8892.6|8892|8890.2|313
1607429700000|2020-12-08 12:15:00|8892.7|8891.2|8891.1|8888.7|8894.4|8892.4|8888|8886.5|406
1607430000000|2020-12-08 12:20:00|8891|8888.6|8892.5|8890.1|8893.1|8891.6|8888.5|8886.6|322
1607430300000|2020-12-08 12:25:00|8892|8889.6|8890.2|8888.7|8892|8890|8890|8888.2|282
1607430600000|2020-12-08 12:30:00|8890.3|8888.8|8892|8890.5|8894.2|8892.4|8890.3|8888.6|345
1607430900000|2020-12-08 12:35:00|8892.1|8890.6|8892.1|8889.7|8892.8|8890.7|8890.5|8888.6|323
1607431200000|2020-12-08 12:40:00|8892|8889.6|8895.3|8892.9|8896|8894.1|8891.2|8889.3|397
1607431500000|2020-12-08 12:45:00|8895.4|8893|8900.6|8898.2|8901|8898.7|8894.9|8892.5|481
1607431800000|2020-12-08 12:50:00|8900.5|8898.1|8901.6|8899.2|8901.7|8900.1|8898.4|8896.5|427
1607432100000|2020-12-08 12:55:00|8901.5|8899.1|8899.4|8897.9|8901.6|8899.6|8898.7|8897.2|353
1607432400000|2020-12-08 13:00:00|8900|8897.6|8897.2|8895.7|8900.2|8898.3|8896.8|8895|297
1607432700000|2020-12-08 13:05:00|8897.3|8895.8|8896.9|8895.4|8898.6|8896.7|8896.1|8894.5|250
1607433000000|2020-12-08 13:10:00|8897|8895.5|8900.1|8898.6|8900.3|8898.8|8896.7|8895.2|252
1607433300000|2020-12-08 13:15:00|8900.2|8898.7|8896.7|8894.3|8900.9|8899.4|8892.7|8890.3|911
1607433600000|2020-12-08 13:20:00|8896.9|8894.5|8893.1|8890.7|8898.1|8895.7|8890.9|8888.9|725
1607433900000|2020-12-08 13:25:00|8893.2|8890.8|8894.4|8892|8897.8|8895.6|8892.2|8890.2|637
1607434200000|2020-12-08 13:30:00|8894.5|8892.1|8894.8|8892.4|8896.7|8894.3|8892.4|8890.3|514
1607434500000|2020-12-08 13:35:00|8894.6|8892.2|8893.3|8890.9|8894.7|8892.8|8891.3|8889.6|490
1607434800000|2020-12-08 13:40:00|8892.9|8891.4|8896.7|8894.3|8898.9|8896.9|8891.5|8889.6|540
1607435100000|2020-12-08 13:45:00|8896.2|8894.7|8895.8|8893.4|8899.2|8897.3|8895.1|8893.1|517
1607435400000|2020-12-08 13:50:00|8895.9|8893.5|8892|8890.5|8896.6|8894.6|8891.4|8889.6|534
1607435700000|2020-12-08 13:55:00|8891.9|8890.4|8894.6|8893.1|8895.8|8893.8|8891.7|8889.7|501
1607436000000|2020-12-08 14:00:00|8894.5|8893|8892|8890.5|8895.6|8893.7|8891|8889.2|590
1607436300000|2020-12-08 14:05:00|8891.9|8890.4|8890.3|8887.9|8893.1|8891.2|8888|8885.8|499
1607436600000|2020-12-08 14:10:00|8890.2|8887.8|8886.9|8885.4|8890.9|8889.1|8886.9|8885|537
1607436900000|2020-12-08 14:15:00|8887.6|8885.2|8889|8887.5|8892|8890|8886|8883.7|526
1607437200000|2020-12-08 14:20:00|8889.1|8887.6|8888.1|8886.6|8891.9|8890|8887.3|8885.5|472
1607437500000|2020-12-08 14:25:00|8888.2|8886.7|8886.5|8884.1|8888.7|8886.8|8885.4|8883|528
1607437800000|2020-12-08 14:30:00|8886.7|8884.3|8886.5|8885|8890.5|8888.5|8886.1|8883.8|581
1607438100000|2020-12-08 14:35:00|8886.6|8885.1|8889.7|8888.2|8889.8|8888.3|8886.4|8884.5|481
1607438400000|2020-12-08 14:40:00|8889.6|8888.1|8886.6|8885.1|8890|8888.5|8885.2|8883.4|432
1607438700000|2020-12-08 14:45:00|8886.5|8885|8884|8881.6|8887.1|8885.2|8882.4|8880.4|728
1607439000000|2020-12-08 14:50:00|8883.7|8882.2|8887.4|8885.9|8888.6|8886.9|8883.7|8881.7|609
1607439300000|2020-12-08 14:55:00|8887.3|8885.8|8887.8|8886.3|8889.5|8887.7|8885|8883.5|545
1607439600000|2020-12-08 15:00:00|8887.7|8886.2|8886.5|8885|8890.9|8889.1|8885|8883.2|759
1607439900000|2020-12-08 15:05:00|8886.4|8884.9|8887|8885.5|8887.5|8885.8|8883.9|8882.4|549
1607440200000|2020-12-08 15:10:00|8886.9|8885.4|8890|8888.5|8890.1|8888.6|8886.9|8885.4|431
1607440500000|2020-12-08 15:15:00|8890.1|8888.6|8895.2|8893.7|8895.6|8893.9|8889.5|8888|767
1607440800000|2020-12-08 15:20:00|8895.3|8893.8|8898.2|8895.8|8898.2|8895.9|8893.9|8891.8|604
1607441100000|2020-12-08 15:25:00|8898.3|8895.9|8898.8|8897.3|8899.8|8897.8|8895.7|8894.1|528
1607441400000|2020-12-08 15:30:00|8899.3|8896.9|8897.6|8896.1|8899.7|8898|8896.5|8894.6|584
1607441700000|2020-12-08 15:35:00|8897.5|8896|8897.2|8895.7|8899.2|8897.6|8896.5|8894.6|492
1607442000000|2020-12-08 15:40:00|8897.8|8895.4|8895.3|8893.8|8899.2|8897.3|8892.1|8889.9|590
1607442300000|2020-12-08 15:45:00|8895.2|8893.7|8892.1|8889.7|8895.4|8893.7|8890.4|8888.5|546
1607442600000|2020-12-08 15:50:00|8892.2|8889.8|8891|8888.6|8895.7|8893.7|8888.6|8886.2|601
1607442900000|2020-12-08 15:55:00|8890.9|8888.5|8888.8|8886.4|8891.1|8888.7|8884.1|8882.2|744
1607443200000|2020-12-08 16:00:00|8888.7|8886.3|8888.1|8886.6|8890.9|8888.7|8887.7|8885.8|515
1607443500000|2020-12-08 16:05:00|8888|8886.5|8889.9|8888.4|8891|8889.1|8887.4|8885.3|358
1607443800000|2020-12-08 16:10:00|8889.8|8888.3|8889.4|8887.9|8890.6|8889.1|8888.5|8886.6|270
1607444100000|2020-12-08 16:15:00|8889.5|8888|8890.3|8888.8|8890.6|8889.1|8888.9|8886.9|204
1607444400000|2020-12-08 16:20:00|8890.4|8888.9|8891.8|8889.4|8892.7|8890.7|8890.4|8888.7|257
1607444700000|2020-12-08 16:25:00|8891.9|8889.5|8891|8888.6|8892|8889.6|8890.1|8887.9|212
1607445000000|2020-12-08 16:30:00|8890.9|8888.5|8892.3|8890.8|8893.4|8891.4|8890.2|8888.1|341
1607445300000|2020-12-08 16:35:00|8892.2|8890.7|8892.8|8891.3|8895|8893.1|8891.6|8889.6|396
1607445600000|2020-12-08 16:40:00|8892.9|8891.4|8888.7|8887.2|8892.9|8891.4|8888|8886.1|366
1607445900000|2020-12-08 16:45:00|8888.8|8887.3|8887.1|8885.6|8889.5|8888|8887.1|8885.2|310
1607446200000|2020-12-08 16:50:00|8886.6|8885.1|8886.9|8884.5|8887.9|8885.8|8885.8|8884|219
1607446500000|2020-12-08 16:55:00|8886.4|8884.9|8887.7|8885.3|8888.2|8886.4|8886.1|8884.2|335
1607446800000|2020-12-08 17:00:00|8887.6|8885.2|8886.4|8884.9|8889.3|8887.4|8886.4|8884.6|279
1607447100000|2020-12-08 17:05:00|8886.5|8885|8885.6|8884.1|8887.7|8885.8|8885.3|8883.5|223
1607447400000|2020-12-08 17:10:00|8885.5|8884|8888.2|8886.7|8888.3|8886.8|8885.5|8883.5|160
1607447700000|2020-12-08 17:15:00|8888.1|8886.6|8887.6|8885.2|8888.8|8887.3|8886.9|8885|198
1607448000000|2020-12-08 17:20:00|8887.7|8885.3|8887.5|8885.1|8888.5|8886.5|8886.6|8884.4|203
1607448300000|2020-12-08 17:25:00|8887.2|8885.7|8889.5|8887.1|8889.6|8887.7|8887|8885.1|143
1607448600000|2020-12-08 17:30:00|8889.7|8887.3|8888.1|8886.6|8890.5|8888.8|8888|8886.5|171
1607448900000|2020-12-08 17:35:00|8888.2|8886.7|8890.2|8887.8|8890.3|8888.8|8888.1|8886.5|162
1607449200000|2020-12-08 17:40:00|8890.1|8887.7|8888.1|8886.6|8890.5|8888.8|8888|8886|200
1607449500000|2020-12-08 17:45:00|8888.2|8886.7|8888.9|8887.4|8889.7|8888.2|8887.2|8885.4|218
1607449800000|2020-12-08 17:50:00|8888.8|8887.3|8886.6|8885.1|8889.6|8887.5|8885.8|8884.3|316
1607450100000|2020-12-08 17:55:00|8886.7|8885.2|8886.9|8885.4|8887|8885.5|8885.2|8883.7|224
1607450400000|2020-12-08 18:00:00|8886.8|8885.3|8886.6|8885.1|8888.5|8887|8886.1|8884.2|249
1607450700000|2020-12-08 18:05:00|8886.5|8885|8885.8|8884.3|8886.5|8885|8885.1|8883.3|164
1607451000000|2020-12-08 18:10:00|8885.9|8884.4|8886.9|8884.5|8887.6|8885.9|8884.5|8882.6|332
1607451300000|2020-12-08 18:15:00|8887|8884.6|8887.3|8885.8|8888.2|8886.1|8886.5|8884.5|175
1607451600000|2020-12-08 18:20:00|8887.4|8885.9|8887|8885.5|8887.8|8886.1|8885.5|8883.7|246
1607451900000|2020-12-08 18:25:00|8886.8|8885.3|8886.6|8885.1|8887.3|8885.6|8885.9|8884|200
1607452200000|2020-12-08 18:30:00|8887|8885.5|8887|8885.5|8887.9|8886.3|8885.7|8884.2|178
1607452500000|2020-12-08 18:35:00|8886.9|8885.4|8888.9|8887.4|8889.4|8887.5|8886|8884.5|204
1607452800000|2020-12-08 18:40:00|8888.8|8887.3|8890.7|8889.2|8891.5|8889.4|8888.2|8886.5|241
1607453100000|2020-12-08 18:45:00|8890.8|8889.3|8892.7|8891.2|8892.9|8891.4|8890.6|8888.6|188
1607453400000|2020-12-08 18:50:00|8892.3|8890.8|8892.9|8891.4|8893.3|8891.8|8892.2|8890.7|210
1607453700000|2020-12-08 18:55:00|8893|8891.5|8892.9|8891.4|8893.5|8891.9|8892.1|8890.3|101
1607454000000|2020-12-08 19:00:00|8893|8891.5|8891.5|8890|8893.7|8891.7|8890.7|8889.2|257
1607454300000|2020-12-08 19:05:00|8891.4|8889.9|8890.6|8889.1|8892.4|8890.7|8890.6|8888.9|183
1607454600000|2020-12-08 19:10:00|8890.7|8889.2|8891.2|8889.7|8891.4|8889.8|8890.1|8888.5|115
1607454900000|2020-12-08 19:15:00|8891.5|8890|8891.7|8890.2|8892.3|8890.3|8890.6|8888.9|155
1607455200000|2020-12-08 19:20:00|8891.8|8890.3|8890.1|8888.6|8891.8|8890.3|8889.9|8888.4|146
1607455500000|2020-12-08 19:25:00|8890|8888.5|8890.6|8889.1|8891.5|8890|8889.9|8888.4|165
1607455800000|2020-12-08 19:30:00|8890.5|8889|8892|8890.5|8892.1|8890.6|8890.5|8889|186
1607456100000|2020-12-08 19:35:00|8891.9|8890.4|8893.2|8891.7|8893.9|8892.1|8891.9|8890.2|154
1607456400000|2020-12-08 19:40:00|8893.3|8891.8|8892.5|8891|8893.5|8891.8|8892.4|8890.6|182
1607456700000|2020-12-08 19:45:00|8892.4|8890.9|8893.5|8891.1|8893.5|8891.7|8891.2|8889.3|126
1607457000000|2020-12-08 19:50:00|8893.4|8891|8893.8|8892.3|8894.3|8892.6|8893.1|8891|182
1607457300000|2020-12-08 19:55:00|8893.7|8892.2|8894.7|8893.2|8894.7|8893.2|8892.7|8891.2|189
1607457600000|2020-12-08 20:00:00|8894.6|8893.1|8893.7|8892.2|8894.6|8893.1|8892.9|8891.4|187
1607457900000|2020-12-08 20:05:00|8894.1|8891.7|8894.1|8891.7|8894.3|8892.8|8893.2|8891.6|116
1607458200000|2020-12-08 20:10:00|8894|8891.6|8892.8|8891.3|8894.9|8893|8892.7|8890.9|160
1607458500000|2020-12-08 20:15:00|8892.9|8891.4|8894.1|8891.7|8894.2|8892.4|8892.4|8890.9|110
1607458800000|2020-12-08 20:20:00|8894.2|8891.8|8894.1|8892.6|8894.9|8893.1|8892.9|8891|175
1607459100000|2020-12-08 20:25:00|8894.4|8892|8894.5|8893|8894.7|8893.1|8893.6|8892|175
1607459400000|2020-12-08 20:30:00|8894.4|8892.9|8893.6|8892.1|8894.5|8893|8893.5|8891.8|163
1607459700000|2020-12-08 20:35:00|8893.7|8892.2|8893.5|8892|8894.7|8892.6|8893|8891|165
1607460000000|2020-12-08 20:40:00|8893.2|8891.7|8893.5|8892|8894|8892.1|8892.9|8890.9|144
1607460300000|2020-12-08 20:45:00|8893.6|8892.1|8892.2|8890.7|8893.9|8892.4|8892.2|8890.3|174
1607460600000|2020-12-08 20:50:00|8892.3|8890.8|8892|8890.5|8892.6|8890.9|8891.8|8890|177
1607460900000|2020-12-08 20:55:00|8891.9|8890.4|8892.1|8890.6|8892.6|8890.8|8891.2|8889.2|159
1607461200000|2020-12-08 21:00:00|8892.3|8890.8|8892.7|8891.2|8893.6|8891.6|8891.6|8889.7|210
1607461500000|2020-12-08 21:05:00|8892.6|8891.1|8891.6|8889.2|8893.2|8891.3|8890.6|8888.8|147
1607461800000|2020-12-08 21:10:00|8891.1|8889.6|8890.6|8889.1|8891.7|8889.7|8890.5|8888.7|127
1607462100000|2020-12-08 21:15:00|8890.5|8889|8891.3|8889.8|8891.8|8889.9|8890.4|8888.6|74
1607462400000|2020-12-08 21:20:00|8891.2|8889.7|8891.2|8888.8|8891.8|8889.8|8890.5|8888.6|143
1607462700000|2020-12-08 21:25:00|8891.3|8888.9|8891.3|8888.9|8891.3|8889.5|8889.7|8887.9|117
1607463000000|2020-12-08 21:30:00|8891.4|8889|8891.4|8889.9|8892.1|8890|8890.7|8888.7|142
1607463300000|2020-12-08 21:35:00|8891.8|8889.4|8891.8|8889.4|8892.5|8890.3|8891.3|8889.2|89
1607463600000|2020-12-08 21:40:00|8891.9|8889.5|8891.1|8888.7|8891.9|8889.5|8890.5|8888.2|48
1607463900000|2020-12-08 21:45:00|8891|8888.6|8890.1|8887.7|8891.1|8889.1|8889.9|8887.5|125
1607464200000|2020-12-08 21:50:00|8890|8887.6|8890.8|8888.4|8891.5|8889.5|8890|8887.6|187
1607464500000|2020-12-08 21:55:00|8890.7|8888.3|8893.2|8888.2|8893.2|8889.8|8890.4|8887.1|256
1607464800000|2020-12-08 22:00:00|8892.3|8887.3|8892.3|8887.3|8894.5|8889.5|8892|8887|33
1607465100000|2020-12-08 22:05:00|8893.2|8888.2|8894.7|8889.7|8897.7|8892.7|8888.6|8883.6|150
1607465400000|2020-12-08 22:10:00|8894.3|8889.3|8894.5|8889.5|8895.2|8890.2|8894|8889|53
1607465700000|2020-12-08 22:15:00|8894.3|8889.3|8895.7|8890.7|8896.2|8891.2|8893.8|8888.8|120
1607466000000|2020-12-08 22:20:00|8895.6|8890.6|8895.1|8890.1|8897.2|8892.2|8894.7|8889.7|91
1607466300000|2020-12-08 22:25:00|8895|8890|8894|8889|8896.3|8891.3|8892.7|8887.7|110
1607466600000|2020-12-08 22:30:00|8893.9|8888.9|8895.2|8890.2|8896|8891|8892.8|8887.8|240
1607466900000|2020-12-08 22:35:00|8895.4|8890.4|8894.7|8889.7|8895.6|8890.6|8893.9|8888.9|249
1607467200000|2020-12-08 22:40:00|8894.6|8889.6|8895|8890|8895.5|8890.5|8894|8889|131
1607467500000|2020-12-08 22:45:00|8894.6|8889.6|8890.3|8885.3|8894.9|8889.9|8889.6|8884.6|524
1607467800000|2020-12-08 22:50:00|8890.6|8885.6|8891.9|8886.9|8892.9|8887.9|8889.9|8884.9|488
1607468100000|2020-12-08 22:55:00|8892|8887|8892.9|8887.9|8894|8889|8890.6|8885.6|428
1607468400000|2020-12-08 23:00:00|8893|8888|8890.2|8887.8|8893.3|8888.3|8889.5|8886.3|414
1607468700000|2020-12-08 23:05:00|8889.9|8887.5|8887.7|8885.3|8890.2|8887.8|8887.5|8885.1|153
1607469000000|2020-12-08 23:10:00|8887.8|8885.4|8889.8|8887.4|8889.8|8887.4|8887.6|8885.2|108
1607469300000|2020-12-08 23:15:00|8889.6|8887.2|8889.9|8887.5|8890.1|8887.7|8889.5|8887.1|90
1607469600000|2020-12-08 23:20:00|8889.8|8887.4|8888.9|8886.5|8890|8887.6|8888.9|8886.5|119
1607469900000|2020-12-08 23:25:00|8889|8886.6|8889.2|8886.8|8889.3|8886.9|8888.3|8885.9|77
1607470200000|2020-12-08 23:30:00|8889|8886.6|8890.3|8887.9|8890.4|8888|8889|8886.6|97
1607470500000|2020-12-08 23:35:00|8890.4|8888|8890.7|8888.3|8891.4|8889|8890.3|8887.9|109
1607470800000|2020-12-08 23:40:00|8890.8|8888.4|8890.8|8888.4|8891|8888.6|8890.6|8888.2|38
1607471100000|2020-12-08 23:45:00|8890.7|8888.3|8890|8887.6|8890.8|8888.4|8889.9|8887.5|71
1607471400000|2020-12-08 23:50:00|8889.9|8887.5|8889.3|8886.9|8890|8887.6|8888.3|8885.9|87
1607471700000|2020-12-08 23:55:00|8889.4|8887|8888.6|8886.2|8889.4|8887|8888.4|8886|68
1607472000000|2020-12-09 00:00:00|8888.5|8886.1|8889.5|8887.1|8889.9|8887.5|8888.3|8885.9|160
1607472300000|2020-12-09 00:05:00|8889.6|8887.2|8889.4|8887|8889.7|8887.3|8888.9|8886.5|176
1607472600000|2020-12-09 00:10:00|8889.5|8887.1|8889.8|8887.4|8889.9|8887.9|8889.1|8886.8|143
1607472900000|2020-12-09 00:15:00|8889.9|8887.5|8889.3|8886.9|8890|8887.8|8888.3|8885.9|114
1607473200000|2020-12-09 00:20:00|8889.4|8887|8888.9|8886.5|8889.5|8887.1|8888.4|8886|107
1607473500000|2020-12-09 00:25:00|8888.8|8886.4|8888.3|8885.9|8889.3|8886.9|8887.8|8885.6|77
1607473800000|2020-12-09 00:30:00|8888.2|8885.8|8889.2|8886.8|8889.3|8887.2|8888.1|8885.7|103
1607474100000|2020-12-09 00:35:00|8889.3|8886.9|8889.3|8886.9|8889.4|8887|8889.2|8886.8|71
1607474400000|2020-12-09 00:40:00|8889.2|8886.8|8888.3|8885.9|8889.4|8887|8887.4|8885.3|125
1607474700000|2020-12-09 00:45:00|8888.5|8886.1|8888.5|8886.1|8888.5|8886.6|8887.9|8885.5|129
1607475000000|2020-12-09 00:50:00|8888.4|8886|8889.4|8887|8889.9|8887.5|8888.1|8885.9|171
1607475300000|2020-12-09 00:55:00|8889.5|8887.1|8889.3|8886.9|8889.8|8887.8|8888.6|8886.4|151
1607475600000|2020-12-09 01:00:00|8889.2|8886.8|8888.7|8886.3|8889.4|8887|8888.3|8885.9|126
1607475900000|2020-12-09 01:05:00|8888.8|8886.4|8890|8887.6|8890.5|8888.1|8888.7|8886.3|137
1607476200000|2020-12-09 01:10:00|8889.9|8887.5|8890.1|8887.7|8890.2|8887.8|8889.7|8887.3|83
1607476500000|2020-12-09 01:15:00|8890|8887.6|8891|8888.6|8891.8|8889.6|8889.9|8887.5|190
1607476800000|2020-12-09 01:20:00|8890.9|8888.5|8891.5|8889.1|8891.8|8889.5|8890.8|8888.4|142
1607477100000|2020-12-09 01:25:00|8891.4|8889|8890.8|8888.4|8891.7|8889.3|8890.6|8888.2|117
1607477400000|2020-12-09 01:30:00|8890.9|8888.5|8891.4|8889|8891.6|8889.2|8890.2|8887.8|125
1607477700000|2020-12-09 01:35:00|8891.3|8888.9|8891.5|8889.1|8891.7|8889.3|8890.9|8888.5|138
1607478000000|2020-12-09 01:40:00|8891.4|8889|8890.8|8888.4|8891.6|8889.5|8890.4|8888.3|91
1607478300000|2020-12-09 01:45:00|8890.9|8888.5|8889.7|8887.3|8891|8888.6|8889.6|8887.2|103
1607478600000|2020-12-09 01:50:00|8889.3|8887.8|8889.7|8887.3|8890|8887.8|8888.8|8886.4|139
1607478900000|2020-12-09 01:55:00|8889.8|8887.4|8890.2|8887.8|8890.9|8888.5|8889.4|8887|152
1607479200000|2020-12-09 02:00:00|8890.3|8887.9|8890.1|8887.7|8891|8888.6|8889.9|8887.5|123
1607479500000|2020-12-09 02:05:00|8890.2|8887.8|8889.4|8887|8890.7|8888.3|8889.3|8886.9|120
1607479800000|2020-12-09 02:10:00|8889.3|8886.9|8888.2|8885.8|8889.4|8887|8887.8|8885.4|82
1607480100000|2020-12-09 02:15:00|8888.3|8885.9|8888|8885.6|8888.4|8886.4|8887.5|8885.1|118
1607480400000|2020-12-09 02:20:00|8888.1|8885.7|8889|8886.6|8889.3|8886.9|8888.1|8885.7|107
1607480700000|2020-12-09 02:25:00|8888.9|8886.5|8888.5|8886.1|8889.3|8887|8888.3|8886.1|86
1607481000000|2020-12-09 02:30:00|8888.6|8886.2|8888.3|8885.9|8889|8886.6|8888.2|8885.8|88
1607481300000|2020-12-09 02:35:00|8888.4|8886|8887.8|8885.4|8888.7|8886.3|8887.7|8885.3|134
1607481600000|2020-12-09 02:40:00|8887.9|8885.5|8888.3|8885.9|8888.9|8886.5|8887.2|8885.1|156
1607481900000|2020-12-09 02:45:00|8888.4|8886|8887.7|8886.2|8888.5|8886.2|8887.2|8885.1|186
1607482200000|2020-12-09 02:50:00|8887.8|8886.3|8888.2|8885.8|8888.9|8886.7|8887.4|8885|154
1607482500000|2020-12-09 02:55:00|8888.3|8885.9|8887.6|8885.2|8888.5|8886.2|8887|8885|164
1607482800000|2020-12-09 03:00:00|8887.5|8885.1|8885.4|8883|8887.5|8885.1|8884.4|8882.4|237
1607483100000|2020-12-09 03:05:00|8885.5|8883.1|8887|8885.5|8887.6|8885.5|8885.3|8883.1|124
1607483400000|2020-12-09 03:10:00|8886.9|8885.4|8886.8|8884.4|8887.5|8885.5|8885.9|8883.9|166
1607483700000|2020-12-09 03:15:00|8886.7|8884.3|8885.2|8883.7|8886.7|8884.5|8884.9|8882.8|158
1607484000000|2020-12-09 03:20:00|8885.3|8883.8|8886.2|8883.8|8886.5|8884.2|8884.4|8882.4|163
1607484300000|2020-12-09 03:25:00|8886.1|8883.7|8885.2|8882.8|8886.3|8884.1|8884.5|8882.6|137
1607484600000|2020-12-09 03:30:00|8885.1|8882.7|8883.4|8881|8885.2|8883.3|8882.5|8880.5|165
1607484900000|2020-12-09 03:35:00|8883.3|8880.9|8883.5|8881.1|8883.6|8881.4|8882.8|8880.8|120
1607485200000|2020-12-09 03:40:00|8883.6|8881.2|8882.2|8879.8|8883.6|8881.2|8881.8|8879.4|122
1607485500000|2020-12-09 03:45:00|8882.1|8879.7|8883.5|8881.1|8883.8|8881.7|8882|8879.6|87
1607485800000|2020-12-09 03:50:00|8883.6|8881.2|8883.7|8881.3|8883.8|8881.7|8882.9|8880.9|88
1607486100000|2020-12-09 03:55:00|8883.8|8881.4|8883.6|8881.2|8884|8882.1|8883.4|8881.2|61
1607486400000|2020-12-09 04:00:00|8883.7|8881.3|8883.3|8880.9|8883.7|8881.7|8882.6|8880.8|104
1607486700000|2020-12-09 04:05:00|8883.4|8881|8883.5|8881.1|8883.8|8881.8|8881.9|8879.7|131
1607487000000|2020-12-09 04:10:00|8883.4|8881|8883|8880.6|8883.6|8881.2|8881.4|8879|174
1607487300000|2020-12-09 04:15:00|8883.1|8880.7|8881.9|8879.5|8883.1|8880.7|8881.9|8879.5|136
1607487600000|2020-12-09 04:20:00|8881.8|8879.4|8882.1|8879.7|8882.2|8879.8|8881|8878.6|132
1607487900000|2020-12-09 04:25:00|8882.2|8879.8|8882.1|8879.7|8882.7|8880.8|8882|8879.6|116
1607488200000|2020-12-09 04:30:00|8882|8879.6|8881.6|8879.2|8882|8879.7|8880.6|8878.2|130
1607488500000|2020-12-09 04:35:00|8881.5|8879.1|8881.4|8879|8881.6|8879.2|8881.1|8878.7|60
1607488800000|2020-12-09 04:40:00|8881.3|8878.9|8882.8|8880.4|8882.9|8880.6|8881.3|8878.9|108
1607489100000|2020-12-09 04:45:00|8882.7|8880.3|8880.5|8879|8882.9|8880.5|8880.4|8878.9|158
1607489400000|2020-12-09 04:50:00|8880.7|8879.2|8881.2|8878.8|8881.4|8879.3|8880.2|8878.4|115
1607489700000|2020-12-09 04:55:00|8880.9|8879.4|8881.2|8878.8|8881.4|8879.4|8880.7|8878.7|67
1607490000000|2020-12-09 05:00:00|8881.1|8878.7|8882|8879.6|8882.1|8879.9|8880.8|8878.6|93
1607490300000|2020-12-09 05:05:00|8882.1|8879.7|8882|8879.6|8882.5|8880.5|8881.6|8879.5|73
1607490600000|2020-12-09 05:10:00|8882.1|8879.7|8881.9|8879.5|8882.9|8880.5|8881.7|8879.4|134
1607490900000|2020-12-09 05:15:00|8882|8879.6|8882.3|8879.9|8882.3|8880.4|8880.8|8878.6|95
1607491200000|2020-12-09 05:20:00|8882.2|8879.8|8881.4|8879|8882.3|8880.3|8880.9|8878.9|164
1607491500000|2020-12-09 05:25:00|8881.5|8879.1|8881.7|8879.3|8882.2|8880.1|8880.6|8878.7|164
1607491800000|2020-12-09 05:30:00|8881.6|8879.2|8882.2|8879.8|8882.5|8880.1|8881.2|8879|140
1607492100000|2020-12-09 05:35:00|8882.1|8879.7|8881.3|8878.9|8882.3|8880.6|8881|8878.8|90
1607492400000|2020-12-09 05:40:00|8881.2|8878.8|8881.4|8879|8881.6|8879.7|8879.9|8877.9|140
1607492700000|2020-12-09 05:45:00|8881.3|8878.9|8880.8|8878.4|8881.4|8879|8880.6|8878.2|124
1607493000000|2020-12-09 05:50:00|8880.4|8878.9|8880.6|8878.2|8881.1|8879|8880|8877.9|133
1607493300000|2020-12-09 05:55:00|8880.7|8878.3|8879.2|8876.8|8880.7|8878.8|8878.7|8876.7|118
1607493600000|2020-12-09 06:00:00|8879.1|8876.7|8877.8|8875.4|8879.2|8876.8|8876.8|8874.9|164
1607493900000|2020-12-09 06:05:00|8877.7|8875.3|8875.6|8873.2|8877.7|8875.3|8874.3|8872.5|289
1607494200000|2020-12-09 06:10:00|8875.7|8873.3|8877|8874.6|8877.7|8875.6|8875.6|8873.2|225
1607494500000|2020-12-09 06:15:00|8876.9|8874.5|8876.7|8874.3|8877.7|8875.7|8876|8874.1|146
1607494800000|2020-12-09 06:20:00|8876.8|8874.4|8872.8|8870.4|8876.8|8874.6|8872.4|8870|271
1607495100000|2020-12-09 06:25:00|8872.9|8870.5|8874.5|8872.1|8874.5|8872.4|8872.2|8870.1|226
1607495400000|2020-12-09 06:30:00|8874.4|8872|8873.7|8871.3|8874.4|8872.1|8872.8|8870.8|172
1607495700000|2020-12-09 06:35:00|8873.6|8871.2|8873.4|8871.9|8874.4|8872.4|8873.3|8871|147
1607496000000|2020-12-09 06:40:00|8873.7|8871.3|8875.4|8873|8876|8874.2|8873.7|8871.3|207
1607496300000|2020-12-09 06:45:00|8875.3|8872.9|8874.3|8871.9|8875.5|8873.6|8873.8|8871.9|177
1607496600000|2020-12-09 06:50:00|8874.2|8871.8|8874.8|8872.4|8875.9|8873.7|8873.6|8871.7|197
1607496900000|2020-12-09 06:55:00|8874.7|8872.3|8877.6|8875.2|8877.7|8875.8|8874.7|8872.3|184
1607497200000|2020-12-09 07:00:00|8877.5|8875.1|8876.3|8874.8|8877.7|8876|8874.6|8872.8|241
1607497500000|2020-12-09 07:05:00|8876.4|8874.9|8879.4|8877.9|8879.6|8878.1|8876.2|8874.7|185
1607497800000|2020-12-09 07:10:00|8879.3|8877.8|8878.3|8875.9|8880.5|8878.5|8877.8|8875.9|225
1607498100000|2020-12-09 07:15:00|8878.2|8875.8|8880.2|8877.8|8880.3|8878.6|8877.6|8875.8|189
1607498400000|2020-12-09 07:20:00|8879.8|8878.3|8880.7|8878.3|8881|8878.8|8878.3|8876.3|211
1607498700000|2020-12-09 07:25:00|8880.6|8878.2|8880.4|8878|8881|8879.1|8877.9|8876.1|247
1607499000000|2020-12-09 07:30:00|8880.5|8878.1|8882.2|8879.8|8883|8880.9|8879.3|8877.2|236
1607499300000|2020-12-09 07:35:00|8881.4|8879.9|8881|8879.5|8882.6|8880.6|8880.9|8879.2|153
1607499600000|2020-12-09 07:40:00|8881.5|8879.1|8881.4|8879|8882.2|8880.5|8880.2|8878.3|201
1607499900000|2020-12-09 07:45:00|8881.3|8878.9|8879|8877.5|8881.4|8879.4|8878.1|8876.2|243
1607500200000|2020-12-09 07:50:00|8878.9|8877.4|8880.2|8878.7|8880.9|8879.2|8878.8|8877.2|210
1607500500000|2020-12-09 07:55:00|8880.1|8878.6|8882.6|8881.1|8884.7|8883|8880.1|8878.3|283
1607500800000|2020-12-09 08:00:00|8882.5|8881|8879|8876.6|8885.3|8883.3|8878.4|8876.5|481
1607501100000|2020-12-09 08:05:00|8878.9|8876.5|8878.5|8877|8879.3|8877.7|8876.2|8874.7|420
1607501400000|2020-12-09 08:10:00|8878.6|8877.1|8877.4|8875|8880.8|8879.3|8876.3|8874.4|397
1607501700000|2020-12-09 08:15:00|8877.3|8874.9|8879|8876.6|8880.1|8878.1|8875.4|8873.7|428
1607502000000|2020-12-09 08:20:00|8878.9|8876.5|8876.8|8874.4|8881.7|8879.8|8876.2|8874.2|421
1607502300000|2020-12-09 08:25:00|8876.7|8874.3|8879.1|8876.7|8880.2|8877.8|8876.7|8874.3|284
1607502600000|2020-12-09 08:30:00|8879|8876.6|8882|8879.6|8882.4|8880.6|8877.8|8875.7|384
1607502900000|2020-12-09 08:35:00|8881.9|8879.5|8879.5|8878|8882.3|8880.4|8877.9|8875.5|419
1607503200000|2020-12-09 08:40:00|8879.8|8877.4|8878.6|8877.1|8880.3|8878.2|8876.6|8874.7|429
1607503500000|2020-12-09 08:45:00|8878.5|8877|8878.6|8876.2|8879.7|8878.1|8876.3|8874.5|453
1607503800000|2020-12-09 08:50:00|8878.7|8876.3|8877.5|8875.1|8879|8876.8|8876.1|8874.1|421
1607504100000|2020-12-09 08:55:00|8877.6|8875.2|8874.4|8872|8879.2|8876.8|8873.6|8871.9|384
1607504400000|2020-12-09 09:00:00|8874.9|8872.9|8877.6|8876.1|8878.5|8876.8|8874.8|8872.5|328
1607504700000|2020-12-09 09:05:00|8877.7|8876.2|8881.1|8878.7|8881.4|8879.6|8877.6|8876.1|323
1607505000000|2020-12-09 09:10:00|8881.2|8878.8|8882.7|8880.3|8883.4|8881.2|8881.2|8878.8|278
1607505300000|2020-12-09 09:15:00|8882.8|8880.4|8878.5|8876.1|8883.1|8881.6|8878.1|8875.7|458
1607505600000|2020-12-09 09:20:00|8878.4|8876|8877.6|8876.1|8879.6|8877.2|8877.1|8874.7|400
1607505900000|2020-12-09 09:25:00|8878.2|8875.8|8880.4|8878|8880.7|8879.2|8877.7|8875.7|303
1607506200000|2020-12-09 09:30:00|8880.3|8877.9|8878.5|8877|8881.4|8879.7|8878|8876.1|338
1607506500000|2020-12-09 09:35:00|8878.7|8877.2|8880.5|8878.1|8880.8|8878.8|8878.5|8876.5|367
1607506800000|2020-12-09 09:40:00|8880.7|8878.3|8882.2|8879.8|8883|8881.2|8878.9|8876.8|300
1607507100000|2020-12-09 09:45:00|8882.4|8880|8883.2|8881.7|8883.7|8881.8|8881.4|8879.5|363
1607507400000|2020-12-09 09:50:00|8883|8881.5|8889.2|8886.8|8889.3|8887.2|8882.9|8880.9|303
1607507700000|2020-12-09 09:55:00|8889.1|8886.7|8882.9|8880.5|8890.3|8888.1|8882.1|8880|460
1607508000000|2020-12-09 10:00:00|8882.4|8880.9|8879.9|8878.4|8883.7|8881.8|8878.3|8876.5|530
1607508300000|2020-12-09 10:05:00|8880|8878.5|8878.1|8875.7|8882.2|8880.2|8877.3|8875.2|450
1607508600000|2020-12-09 10:10:00|8878|8875.6|8879.7|8877.3|8880.5|8878.5|8876.2|8874.2|303
1607508900000|2020-12-09 10:15:00|8879.6|8877.2|8878.3|8875.9|8881.7|8879.7|8875.5|8873.1|501
1607509200000|2020-12-09 10:20:00|8878.2|8875.8|8879|8876.6|8880.5|8878.6|8875.2|8873|591
1607509500000|2020-12-09 10:25:00|8879.1|8876.7|8877.3|8874.9|8879.1|8877.2|8876.1|8874.1|440
1607509800000|2020-12-09 10:30:00|8877.4|8875|8879.7|8877.3|8880.8|8878.8|8876.8|8874.6|345
1607510100000|2020-12-09 10:35:00|8879.8|8877.4|8886.7|8884.3|8894|8891.6|8879.8|8877.4|581
1607510400000|2020-12-09 10:40:00|8886.1|8883.7|8892.5|8890.1|8893.3|8890.9|8885.4|8883|386
1607510700000|2020-12-09 10:45:00|8892.1|8890.6|8889.7|8887.3|8894.1|8891.7|8889.1|8887.1|409
1607511000000|2020-12-09 10:50:00|8889.6|8887.2|8888|8885.6|8889.9|8887.9|8887.9|8885.5|209
1607511300000|2020-12-09 10:55:00|8887.9|8885.5|8889.7|8887.3|8891.2|8889.1|8887.9|8885.5|271
1607511600000|2020-12-09 11:00:00|8889.8|8887.4|8886.9|8884.5|8890.7|8888.7|8886.9|8884.5|391
1607511900000|2020-12-09 11:05:00|8887|8884.6|8883.9|8882.4|8887.7|8885.5|8883.8|8881.9|346
1607512200000|2020-12-09 11:10:00|8884.2|8881.8|8883.4|8881.9|8885.3|8883.3|8883.2|8881.1|359
1607512500000|2020-12-09 11:15:00|8884|8881.6|8886.4|8884.9|8887|8885.1|8884|8881.6|363
1607512800000|2020-12-09 11:20:00|8886.3|8884.8|8884.8|8882.4|8887.4|8885.6|8884|8882.2|353
1607513100000|2020-12-09 11:25:00|8884.7|8882.3|8881.3|8878.9|8885|8882.6|8881.3|8878.9|301
1607513400000|2020-12-09 11:30:00|8880.8|8879.3|8882.2|8879.8|8883|8881.1|8880.1|8878.1|302
1607513700000|2020-12-09 11:35:00|8882.1|8879.7|8888.5|8887|8889.2|8887|8881.7|8879.6|298
1607514000000|2020-12-09 11:40:00|8888.8|8886.4|8889.4|8887|8890.1|8888.2|8886.4|8884.3|440
1607514300000|2020-12-09 11:45:00|8889.3|8886.9|8888.3|8886.8|8890.2|8888.1|8887.7|8885.3|350
1607514600000|2020-12-09 11:50:00|8888.8|8886.4|8890.6|8888.2|8891.3|8889.2|8888.1|8886|346
1607514900000|2020-12-09 11:55:00|8890.5|8888.1|8887|8884.6|8891|8889.1|8886.3|8884.3|376
1607515200000|2020-12-09 12:00:00|8887.2|8884.8|8885.1|8882.7|8887.7|8885.7|8884|8881.9|365
1607515500000|2020-12-09 12:05:00|8885|8882.6|8882.8|8880.4|8885.1|8883.5|8881.7|8879.8|307
1607515800000|2020-12-09 12:10:00|8882.7|8880.3|8887.1|8884.7|8887.7|8885.9|8882.5|8880.2|333
1607516100000|2020-12-09 12:15:00|8887.2|8884.8|8890.6|8889.1|8891.2|8889.3|8885.8|8883.9|359
1607516400000|2020-12-09 12:20:00|8891.1|8888.7|8896.5|8895|8896.9|8895|8889.7|8888.2|513
1607516700000|2020-12-09 12:25:00|8896.4|8894.9|8896|8894.5|8898.3|8896.8|8894.9|8892.9|412
1607517000000|2020-12-09 12:30:00|8896.1|8894.6|8897.8|8895.4|8898.4|8896.3|8896|8894.1|317
1607517300000|2020-12-09 12:35:00|8897.7|8895.3|8894.8|8893.3|8898.8|8896.7|8894.4|8892.8|400
1607517600000|2020-12-09 12:40:00|8894.7|8893.2|8896.2|8893.8|8896.6|8895.1|8894.1|8892.2|349
1607517900000|2020-12-09 12:45:00|8896.1|8893.7|8894.4|8892.9|8896.9|8895.1|8894.3|8892.8|289
1607518200000|2020-12-09 12:50:00|8894.5|8893|8894|8892.5|8896.8|8894.9|8893.7|8892.1|257
1607518500000|2020-12-09 12:55:00|8894.1|8892.6|8888.7|8887.2|8894.1|8892.6|8888.6|8887.1|339
1607518800000|2020-12-09 13:00:00|8888.5|8887|8891.8|8890.3|8892.4|8890.6|8888.3|8886.5|311
1607519100000|2020-12-09 13:05:00|8891.6|8890.1|8889.4|8887|8892|8890.5|8887.8|8886.1|343
1607519400000|2020-12-09 13:10:00|8889.3|8886.9|8889.9|8888.4|8891.9|8890.1|8888.7|8886.9|291
1607519700000|2020-12-09 13:15:00|8889.8|8888.3|8891.3|8889.8|8893|8891.5|8889.3|8887.6|303
1607520000000|2020-12-09 13:20:00|8891.2|8889.7|8886.8|8885.3|8893.3|8891.5|8886.5|8885|363
1607520300000|2020-12-09 13:25:00|8886.7|8885.2|8883.7|8882.2|8887.4|8885.9|8883.7|8882.2|245
1607520600000|2020-12-09 13:30:00|8883.8|8882.3|8887.1|8885.6|8888.8|8887.3|8883.8|8882.3|233
1607520900000|2020-12-09 13:35:00|8887.2|8885.7|8881.8|8880.3|8888.2|8886.7|8880.9|8878.7|342
1607521200000|2020-12-09 13:40:00|8881.7|8880.2|8883.6|8881.2|8884.8|8883.3|8880.7|8879|437
1607521500000|2020-12-09 13:45:00|8882.7|8881.1|8884|8882.5|8885.2|8883.7|8882.4|8880.5|383
1607521800000|2020-12-09 13:50:00|8883.9|8882.4|8886|8884.5|8886.7|8885.2|8883.2|8881.5|303
1607522100000|2020-12-09 13:55:00|8886.2|8884.7|8881.6|8880.1|8886.3|8884.8|8881.5|8879.6|384
1607522400000|2020-12-09 14:00:00|8881.7|8880.2|8881.4|8879.9|8883|8881.4|8880.1|8878.6|415
1607522700000|2020-12-09 14:05:00|8881.5|8880|8881.7|8880.2|8883.5|8882|8880.5|8878.9|364
1607523000000|2020-12-09 14:10:00|8881.6|8880.1|8880.2|8878.7|8882.1|8880.2|8879.2|8877.4|430
1607523300000|2020-12-09 14:15:00|8880.1|8878.6|8883.3|8880.9|8883.6|8882.1|8879.2|8877.4|505
1607523600000|2020-12-09 14:20:00|8883.2|8880.8|8879.9|8878.4|8884.6|8882.7|8879.2|8877.7|491
1607523900000|2020-12-09 14:25:00|8880|8878.5|8881.8|8880.3|8883.9|8882.4|8879|8877.5|504
1607524200000|2020-12-09 14:30:00|8881.6|8880.1|8885.1|8882.7|8885.1|8883.1|8879.1|8877.4|396
1607524500000|2020-12-09 14:35:00|8884.6|8883.1|8884|8882.5|8886.2|8884.6|8883|8881.1|378
1607524800000|2020-12-09 14:40:00|8883.9|8882.4|8883|8881.5|8886|8884.2|8881.5|8879.7|460
1607525100000|2020-12-09 14:45:00|8882.6|8881.1|8888.1|8886.6|8888.4|8886.8|8882.3|8880.3|538
1607525400000|2020-12-09 14:50:00|8888.6|8887.1|8890.1|8888.6|8892.3|8890.6|8888.3|8886.4|672
1607525700000|2020-12-09 14:55:00|8889.6|8888.1|8890.5|8888.1|8892.5|8890.7|8887.8|8886.3|519
1607526000000|2020-12-09 15:00:00|8890.6|8888.2|8890.3|8888.8|8892.9|8891.1|8888.8|8886.9|604
1607526300000|2020-12-09 15:05:00|8890.2|8888.7|8897|8895.5|8898.7|8896.3|8888.7|8887.2|505
1607526600000|2020-12-09 15:10:00|8897.5|8895.1|8894.5|8893|8900.5|8898.5|8894.4|8892.5|703
1607526900000|2020-12-09 15:15:00|8894.6|8893.1|8891.9|8890.4|8895.1|8893.6|8891.7|8889.8|407
1607527200000|2020-12-09 15:20:00|8891.8|8890.3|8894.3|8892.8|8894.4|8892.9|8891.8|8890|357
1607527500000|2020-12-09 15:25:00|8894.4|8892.9|8890.5|8889|8895.8|8894.3|8889.6|8888|417
1607527800000|2020-12-09 15:30:00|8890.4|8888.9|8891.7|8890.2|8893.6|8891.8|8889.6|8887.7|547
1607528100000|2020-12-09 15:35:00|8892|8890.5|8897.1|8895.6|8897.2|8895.6|8891.2|8889.2|554
1607528400000|2020-12-09 15:40:00|8897|8895.5|8901.9|8899.5|8902.4|8900.6|8896.9|8895.4|489
1607528700000|2020-12-09 15:45:00|8901.5|8900|8901.5|8900|8903|8901.5|8899.9|8898|488
1607529000000|2020-12-09 15:50:00|8901.6|8900.1|8900.8|8899.3|8905.1|8903.1|8898.5|8896.3|505
1607529300000|2020-12-09 15:55:00|8900.7|8899.2|8899.9|8898.4|8902.2|8900.4|8897.5|8896|467
1607529600000|2020-12-09 16:00:00|8900|8898.5|8904|8902.5|8904.8|8903.1|8899.8|8898.2|411
1607529900000|2020-12-09 16:05:00|8903.8|8902.3|8903.9|8902.4|8905.7|8903.7|8901.5|8900|325
1607530200000|2020-12-09 16:10:00|8904|8902.5|8903.7|8902.2|8905.5|8904|8903|8901.5|256
1607530500000|2020-12-09 16:15:00|8903.8|8902.3|8903.8|8902.3|8904.5|8902.7|8901.3|8899.8|230
1607530800000|2020-12-09 16:20:00|8903.7|8902.2|8903.6|8902.1|8903.8|8902.3|8901.9|8900.4|152
1607531100000|2020-12-09 16:25:00|8903.7|8902.2|8903.7|8902.2|8907|8905.5|8903.4|8901.7|293
1607531400000|2020-12-09 16:30:00|8903.6|8902.1|8903.5|8902|8905.2|8903.2|8902.8|8901.3|333
1607531700000|2020-12-09 16:35:00|8903.6|8902.1|8903.6|8902.1|8905.7|8903.9|8903.4|8901.9|256
1607532000000|2020-12-09 16:40:00|8903.7|8902.2|8905.4|8903.9|8905.5|8904|8903|8901.5|309
1607532300000|2020-12-09 16:45:00|8905.1|8903.6|8906.1|8904.6|8907.1|8905.5|8904.5|8903|293
1607532600000|2020-12-09 16:50:00|8906|8904.5|8908.1|8906.6|8909.1|8907.6|8905.6|8904.1|261
1607532900000|2020-12-09 16:55:00|8908.2|8906.7|8903.1|8900.7|8908.9|8907.4|8903.1|8900.7|400
1607533200000|2020-12-09 17:00:00|8903.2|8900.8|8900.1|8898.6|8903.4|8901.4|8899.3|8897.5|518
1607533500000|2020-12-09 17:05:00|8900|8898.5|8902.2|8900.7|8902.6|8900.7|8899|8897.5|305
1607533800000|2020-12-09 17:10:00|8902.3|8900.8|8906.5|8905|8907.4|8905.9|8902|8900.5|587
1607534100000|2020-12-09 17:15:00|8906.4|8904.9|8912.4|8910|8912.6|8910.4|8906.1|8904.6|474
1607534400000|2020-12-09 17:20:00|8912.3|8909.9|8909.3|8907.8|8913.2|8911.2|8909.2|8907.7|374
1607534700000|2020-12-09 17:25:00|8909.5|8908|8909.9|8908.4|8911|8909.5|8908.3|8906.6|282
1607535000000|2020-12-09 17:30:00|8910|8908.5|8914.2|8912.7|8915.5|8914|8909.6|8907.7|429
1607535300000|2020-12-09 17:35:00|8914.3|8912.8|8911.7|8910.2|8914.8|8913.3|8911.7|8910.1|299
1607535600000|2020-12-09 17:40:00|8911.8|8910.3|8912.4|8910.9|8913.7|8911.9|8911.3|8909.8|275
1607535900000|2020-12-09 17:45:00|8912.5|8911|8913.9|8912.4|8915.6|8913.6|8911.5|8909.7|226
1607536200000|2020-12-09 17:50:00|8914|8912.5|8910.8|8909.3|8914.7|8912.8|8910.8|8909.3|370
1607536500000|2020-12-09 17:55:00|8910.6|8909.1|8905.6|8904.1|8910.8|8909.1|8905.6|8903.8|245
1607536800000|2020-12-09 18:00:00|8905.7|8904.2|8907.9|8906.4|8908|8906.5|8903.6|8902.1|277
1607537100000|2020-12-09 18:05:00|8907.8|8906.3|8908.3|8906.8|8909.4|8907.9|8906|8904.1|297
1607537400000|2020-12-09 18:10:00|8908.2|8906.7|8910.2|8908.7|8911.6|8909.8|8908.2|8906.7|197
1607537700000|2020-12-09 18:15:00|8910.3|8908.8|8910.3|8908.8|8912.7|8910.8|8909.8|8908|309
1607538000000|2020-12-09 18:20:00|8910.4|8908.9|8911.7|8910.2|8912.5|8910.5|8910.1|8908.6|242
1607538300000|2020-12-09 18:25:00|8911.6|8910.1|8908.1|8906.6|8912.2|8910.3|8907.7|8905.4|368
1607538600000|2020-12-09 18:30:00|8908|8906.5|8905.5|8904|8909.3|8907.7|8905.2|8903.3|432
1607538900000|2020-12-09 18:35:00|8905.3|8903.8|8907.6|8905.2|8908.1|8906.2|8905.3|8903.4|429
1607539200000|2020-12-09 18:40:00|8907.1|8905.6|8908.6|8907.1|8908.9|8907.1|8906.6|8904.7|259
1607539500000|2020-12-09 18:45:00|8909|8906.6|8910.1|8908.6|8910.8|8909.3|8907.6|8905.7|344
1607539800000|2020-12-09 18:50:00|8910.2|8908.7|8910.9|8909.4|8911.6|8909.7|8910.1|8908.4|226
1607540100000|2020-12-09 18:55:00|8910.8|8909.3|8911.5|8910|8911.6|8910.1|8909.2|8907.7|253
1607540400000|2020-12-09 19:00:00|8911.1|8909.6|8910.6|8909.1|8911.9|8910.4|8908.2|8906.4|440
1607540700000|2020-12-09 19:05:00|8910.7|8909.2|8905.8|8904.3|8911.3|8909.3|8904.9|8902.9|415
1607541000000|2020-12-09 19:10:00|8905.7|8904.2|8907.9|8906.4|8908.5|8906.6|8905.3|8903.7|287
1607541300000|2020-12-09 19:15:00|8907.8|8906.3|8907|8905.5|8908.7|8907|8906.9|8905|222
1607541600000|2020-12-09 19:20:00|8907.1|8905.6|8907|8905.5|8908.5|8906.6|8906.8|8904.9|229
1607541900000|2020-12-09 19:25:00|8906.9|8905.4|8905.7|8903.3|8907.4|8905.7|8905.1|8903.3|180
1607542200000|2020-12-09 19:30:00|8905.6|8903.2|8904.3|8901.9|8905.9|8904|8903|8901.3|288
1607542500000|2020-12-09 19:35:00|8903.8|8902.3|8903.9|8902.4|8904.8|8903.2|8902.6|8901|189
1607542800000|2020-12-09 19:40:00|8904|8902.5|8902|8900.5|8904.6|8903.1|8901.5|8900|236
1607543100000|2020-12-09 19:45:00|8901.9|8900.4|8903|8901.5|8903.6|8901.9|8901.1|8899.2|319
1607543400000|2020-12-09 19:50:00|8902.9|8901.4|8901.6|8900.1|8903.6|8901.9|8901.3|8899.8|229
1607543700000|2020-12-09 19:55:00|8901.8|8900.3|8898.5|8897|8902.2|8900.3|8898|8896.3|266
1607544000000|2020-12-09 20:00:00|8898.8|8897.3|8901.3|8898.9|8902|8900|8898.6|8897|255
1607544300000|2020-12-09 20:05:00|8901.2|8898.8|8899.9|8898.4|8901.3|8899.4|8899.7|8897.7|214
1607544600000|2020-12-09 20:10:00|8899.8|8898.3|8900.5|8899|8901.2|8899.7|8898.9|8897|254
1607544900000|2020-12-09 20:15:00|8900.6|8899.1|8899.1|8897.6|8900.7|8899.1|8898.7|8896.8|246
1607545200000|2020-12-09 20:20:00|8899|8897.5|8898.9|8897.4|8900.9|8898.9|8898.2|8896.1|291
1607545500000|2020-12-09 20:25:00|8899.4|8897|8898.2|8896.7|8900.8|8898.8|8897.2|8895.3|230
1607545800000|2020-12-09 20:30:00|8898.1|8896.6|8896.5|8895|8898.4|8896.7|8895.8|8893.9|281
1607546100000|2020-12-09 20:35:00|8896.6|8895.1|8894.8|8893.3|8897.2|8895.3|8894.3|8892.5|290
1607546400000|2020-12-09 20:40:00|8894.9|8893.4|8894.1|8891.7|8895.5|8893.9|8893.5|8891.5|219
1607546700000|2020-12-09 20:45:00|8894|8891.6|8894.7|8892.3|8895.8|8893.9|8893.4|8891.4|229
1607547000000|2020-12-09 20:50:00|8894.6|8892.2|8894.9|8893.4|8896.3|8894.3|8893.6|8892.1|255
1607547300000|2020-12-09 20:55:00|8894.8|8893.3|8896|8894.5|8896.7|8895.2|8894.4|8892.5|315
1607547600000|2020-12-09 21:00:00|8895.9|8894.4|8894.9|8893.4|8897.4|8895.6|8894.8|8892.9|257
1607547900000|2020-12-09 21:05:00|8895.3|8892.9|8895.8|8894.3|8896.3|8894.3|8894.8|8892.9|108
1607548200000|2020-12-09 21:10:00|8895.7|8894.2|8894.7|8892.3|8896.3|8894.4|8894|8892.2|80
1607548500000|2020-12-09 21:15:00|8894.6|8892.2|8894|8892.5|8894.7|8893.1|8894|8891.9|96
1607548800000|2020-12-09 21:20:00|8893.9|8892.4|8892.3|8889.9|8894.5|8892.6|8891.8|8889.8|99
1607549100000|2020-12-09 21:25:00|8892.2|8889.8|8894.8|8892.4|8894.8|8893.3|8892.2|8889.8|134
1607549400000|2020-12-09 21:30:00|8894.7|8892.3|8895.9|8894.4|8896.5|8894.4|8894.3|8892.3|98
1607549700000|2020-12-09 21:35:00|8896.3|8893.9|8897.1|8894.7|8897.2|8895.1|8896.3|8893.9|67
1607550000000|2020-12-09 21:40:00|8896.5|8895|8896.5|8894.1|8897.2|8895.3|8896.2|8893.8|58
1607550300000|2020-12-09 21:45:00|8896.3|8893.9|8894.5|8892.1|8896.4|8894|8893.9|8891.5|182
1607550600000|2020-12-09 21:50:00|8894.4|8892|8894.9|8892.5|8895|8892.9|8894.3|8891.9|104
1607550900000|2020-12-09 21:55:00|8894.6|8892.2|8896.2|8891.2|8896.9|8894.5|8894.6|8890.2|205
1607551200000|2020-12-09 22:00:00|8896.4|8891.4|8894.3|8889.3|8896.4|8893.6|8892.3|8887.3|43
1607551500000|2020-12-09 22:05:00|8892.5|8887.5|8893.1|8888.1|8895.2|8890.2|8891.5|8886.5|110
1607551800000|2020-12-09 22:10:00|8893|8888|8895.3|8890.3|8896.5|8891.5|8892.7|8887.7|127
1607552100000|2020-12-09 22:15:00|8895.8|8890.8|8893.8|8888.8|8895.9|8890.9|8893.1|8888.1|285
1607552400000|2020-12-09 22:20:00|8893.9|8888.9|8896.9|8892.2|8897.2|8892.9|8892.8|8887.8|313
1607552700000|2020-12-09 22:25:00|8897.2|8892.3|8896.5|8891.5|8897.2|8892.5|8891.5|8886.5|327
1607553000000|2020-12-09 22:30:00|8896.4|8891.4|8897|8892|8897.1|8892.5|8895.8|8890.8|211
1607553300000|2020-12-09 22:35:00|8896.9|8891.9|8893.9|8888.9|8897.8|8892.9|8893.6|8888.6|231
1607553600000|2020-12-09 22:40:00|8894|8889|8898.3|8893.3|8899.7|8894.7|8893.4|8888.4|436
1607553900000|2020-12-09 22:45:00|8897.1|8892.1|8898.6|8893.6|8901.2|8896.2|8897|8892|255
1607554200000|2020-12-09 22:50:00|8898.4|8893.4|8897.1|8892.1|8898.9|8893.9|8896.9|8891.9|227
1607554500000|2020-12-09 22:55:00|8897.4|8892.4|8896.9|8891.9|8898.6|8893.6|8896.3|8891.3|246
1607554800000|2020-12-09 23:00:00|8896.1|8891.1|8895.6|8893.2|8897.7|8894.2|8895.3|8891.1|307
1607555100000|2020-12-09 23:05:00|8895.7|8893.3|8895.6|8893.2|8896.1|8893.7|8895.4|8893|93
1607555400000|2020-12-09 23:10:00|8895.8|8893.4|8895.9|8893.5|8896.1|8893.6|8895.4|8893|120
1607555700000|2020-12-09 23:15:00|8896|8893.6|8895.9|8893.5|8896.4|8894|8895.4|8893|160
1607556000000|2020-12-09 23:20:00|8896|8893.6|8897.1|8894.7|8897.4|8895|8896|8893.6|108
1607556300000|2020-12-09 23:25:00|8897|8894.6|8896.4|8894|8897.1|8894.7|8896.2|8893.8|68
1607556600000|2020-12-09 23:30:00|8896.3|8893.9|8896|8893.6|8896.5|8894.1|8895.6|8893.2|88
1607556900000|2020-12-09 23:35:00|8895.9|8893.5|8895.4|8893|8896.1|8894.1|8894.7|8892.9|88
1607557200000|2020-12-09 23:40:00|8895.3|8892.9|8895.6|8893.2|8895.7|8893.7|8894.7|8892.8|89
1607557500000|2020-12-09 23:45:00|8895.7|8893.3|8896.3|8893.9|8896.4|8894.4|8895.6|8893.2|77
1607557800000|2020-12-09 23:50:00|8896.2|8893.8|8896.2|8893.8|8896.4|8894.4|8895.8|8893.7|52
1607558100000|2020-12-09 23:55:00|8896.3|8893.9|8896.1|8893.7|8896.3|8894.4|8895.8|8893.7|71
1607558400000|2020-12-10 00:00:00|8896.2|8893.8|8893.2|8890.8|8896.2|8893.9|8891.5|8889.1|199
1607558700000|2020-12-10 00:05:00|8893|8890.6|8893.5|8892|8894.4|8892.2|8893|8890.6|146
1607559000000|2020-12-10 00:10:00|8893.9|8891.5|8893.1|8891.6|8894.2|8891.8|8893.1|8891.1|100
1607559300000|2020-12-10 00:15:00|8893.2|8891.7|8895|8892.6|8895.8|8893.8|8893.1|8891.4|218
1607559600000|2020-12-10 00:20:00|8894.9|8892.5|8894.5|8892.1|8895.5|8893.1|8894.2|8891.8|227
1607559900000|2020-12-10 00:25:00|8894.4|8892|8893.7|8891.3|8894.5|8892.1|8893.5|8891.1|158
1607560200000|2020-12-10 00:30:00|8893.3|8890.9|8893|8890.6|8894|8892|8892.9|8890.5|161
1607560500000|2020-12-10 00:35:00|8893.1|8890.7|8893.2|8890.8|8893.3|8891|8892.3|8889.9|147
1607560800000|2020-12-10 00:40:00|8893.1|8890.7|8892.4|8890|8893.4|8891|8892.3|8889.9|112
1607561100000|2020-12-10 00:45:00|8892.3|8889.9|8892.4|8890|8892.8|8890.4|8891.9|8889.5|127
1607561400000|2020-12-10 00:50:00|8892.5|8890.1|8894.6|8892.2|8894.7|8892.3|8892.3|8889.9|112
1607561700000|2020-12-10 00:55:00|8894.5|8892.1|8894.6|8892.2|8894.8|8892.4|8893.2|8890.8|235
1607562000000|2020-12-10 01:00:00|8894.4|8892|8894.3|8892.8|8894.8|8892.9|8893.2|8890.8|203
1607562300000|2020-12-10 01:05:00|8894.2|8892.7|8894.8|8892.4|8894.9|8893|8893.9|8891.5|194
1607562600000|2020-12-10 01:10:00|8894.7|8892.3|8896.3|8893.9|8896.4|8894.4|8894.7|8892.3|180
1607562900000|2020-12-10 01:15:00|8896.4|8894|8895.7|8893.3|8896.5|8894.4|8895.1|8893.1|92
1607563200000|2020-12-10 01:20:00|8895.6|8893.2|8894.2|8891.8|8895.9|8893.7|8894|8891.7|112
1607563500000|2020-12-10 01:25:00|8894.3|8891.9|8894.9|8892.5|8895.7|8893.6|8894.2|8891.8|192
1607563800000|2020-12-10 01:30:00|8894.7|8892.3|8895.4|8893|8895.6|8893.2|8894.1|8892.2|137
1607564100000|2020-12-10 01:35:00|8895.2|8892.8|8896|8893.6|8896.5|8894.1|8895|8892.7|148
1607564400000|2020-12-10 01:40:00|8896.1|8893.7|8895.6|8893.2|8896.5|8894.1|8894.6|8892.9|111
1607564700000|2020-12-10 01:45:00|8895.5|8893.1|8895.1|8892.7|8895.8|8893.6|8894.5|8892.5|113
1607565000000|2020-12-10 01:50:00|8895|8892.6|8894.3|8891.9|8895.1|8892.8|8893.7|8891.7|145
1607565300000|2020-12-10 01:55:00|8894.2|8891.8|8894.1|8892.6|8894.8|8892.8|8894|8891.7|102
1607565600000|2020-12-10 02:00:00|8894.2|8892.7|8895.2|8892.8|8895.3|8892.9|8894.1|8892.3|136
1607565900000|2020-12-10 02:05:00|8895.3|8892.9|8895.9|8893.5|8897|8894.6|8895.1|8892.7|216
1607566200000|2020-12-10 02:10:00|8895.8|8893.4|8895|8892.6|8896|8893.6|8894.7|8892.3|111
1607566500000|2020-12-10 02:15:00|8895.1|8892.7|8893.3|8890.9|8895.1|8892.7|8893.2|8890.8|143
1607566800000|2020-12-10 02:20:00|8893.2|8890.8|8891.7|8889.3|8893.9|8891.6|8891.3|8889.3|215
1607567100000|2020-12-10 02:25:00|8891.8|8889.4|8892.3|8889.9|8892.5|8890.5|8891.4|8889.3|158
1607567400000|2020-12-10 02:30:00|8892.2|8889.8|8892.3|8889.9|8892.8|8890.8|8891.6|8889.2|185
1607567700000|2020-12-10 02:35:00|8892.4|8890|8892.9|8890.5|8893|8890.9|8891.6|8889.2|129
1607568000000|2020-12-10 02:40:00|8892.8|8890.4|8891.8|8889.4|8893|8890.6|8891.7|8889.3|149
1607568300000|2020-12-10 02:45:00|8891.9|8889.5|8892.8|8890.4|8893.2|8890.8|8891.5|8889.4|182
1607568600000|2020-12-10 02:50:00|8892.7|8890.3|8892.3|8889.9|8893|8890.9|8891.9|8889.7|186
1607568900000|2020-12-10 02:55:00|8892.4|8890|8893.1|8890.7|8893.3|8890.9|8890.7|8888.5|192
1607569200000|2020-12-10 03:00:00|8893.2|8890.8|8893.8|8891.4|8894.8|8892.9|8892.5|8890.6|191
1607569500000|2020-12-10 03:05:00|8893.9|8891.5|8894.4|8892|8894.4|8892.2|8892.8|8890.4|215
1607569800000|2020-12-10 03:10:00|8894.3|8891.9|8893.5|8891.1|8894.9|8893.1|8893.2|8890.9|161
1607570100000|2020-12-10 03:15:00|8893.6|8891.2|8893.6|8891.2|8894.4|8892|8893.2|8890.8|169
1607570400000|2020-12-10 03:20:00|8893.7|8891.3|8893.1|8891.6|8894.4|8892.3|8892.5|8890.5|144
1607570700000|2020-12-10 03:25:00|8893.2|8891.7|8893.4|8891|8894.1|8892.2|8893.1|8890.8|133
1607571000000|2020-12-10 03:30:00|8893.5|8891.1|8893.4|8891|8893.5|8891.4|8892.5|8890.7|76
1607571300000|2020-12-10 03:35:00|8893.3|8890.9|8890.2|8887.8|8893.3|8890.9|8889.7|8887.7|159
1607571600000|2020-12-10 03:40:00|8889.8|8888.3|8890.1|8887.7|8890.7|8888.5|8888.9|8886.9|166
1607571900000|2020-12-10 03:45:00|8890.2|8887.8|8890.9|8888.5|8891.1|8889.1|8889.6|8887.4|162
1607572200000|2020-12-10 03:50:00|8891|8888.6|8891.6|8890.1|8892.1|8890.2|8889.9|8887.8|138
1607572500000|2020-12-10 03:55:00|8891.7|8890.2|8890.4|8888|8891.9|8890.2|8890|8887.9|153
1607572800000|2020-12-10 04:00:00|8890.3|8887.9|8889.6|8887.2|8890.5|8888.5|8888.7|8886.5|152
1607573100000|2020-12-10 04:05:00|8889.7|8887.3|8889.4|8887|8889.8|8887.4|8888.2|8886.2|114
1607573400000|2020-12-10 04:10:00|8889.3|8886.9|8889.1|8886.7|8890|8887.6|8888.6|8886.6|146
1607573700000|2020-12-10 04:15:00|8889|8886.6|8888.9|8886.5|8889.2|8886.9|8887.1|8885.2|222
1607574000000|2020-12-10 04:20:00|8889|8886.6|8889.3|8886.9|8889.5|8887.1|8888.4|8886.5|116
1607574300000|2020-12-10 04:25:00|8889.4|8887|8888.5|8886.1|8890|8887.9|8887.6|8885.7|150
1607574600000|2020-12-10 04:30:00|8888.6|8886.2|8889.1|8886.7|8889.6|8887.7|8888.4|8886|137
1607574900000|2020-12-10 04:35:00|8889.3|8886.9|8889.3|8886.9|8889.6|8887.7|8888.4|8886.4|165
1607575200000|2020-12-10 04:40:00|8889.4|8887|8888.9|8886.5|8889.5|8887.3|8888.3|8886.4|126
1607575500000|2020-12-10 04:45:00|8888.8|8886.4|8889.3|8886.9|8889.5|8887.4|8888.6|8886.4|108
1607575800000|2020-12-10 04:50:00|8889.2|8886.8|8888.2|8885.8|8889.3|8886.9|8887.7|8885.8|104
1607576100000|2020-12-10 04:55:00|8888.3|8885.9|8887.8|8885.4|8888.6|8886.2|8887.2|8885.3|136
1607576400000|2020-12-10 05:00:00|8887.9|8885.5|8888|8886.5|8888.7|8886.8|8887.7|8885.5|132
1607576700000|2020-12-10 05:05:00|8888.1|8886.6|8888.7|8886.3|8889|8887|8888|8885.9|127
1607577000000|2020-12-10 05:10:00|8888.6|8886.2|8888.3|8886.8|8888.8|8886.9|8888.3|8886.1|86
1607577300000|2020-12-10 05:15:00|8888.4|8886.9|8888.2|8886.7|8889.3|8887.5|8888.2|8886.3|136
1607577600000|2020-12-10 05:20:00|8888.3|8886.8|8888.4|8886.9|8888.9|8887|8888.2|8886.3|71
1607577900000|2020-12-10 05:25:00|8888.3|8886.8|8889.4|8887|8889.6|8887.5|8888.3|8886.6|66
1607578200000|2020-12-10 05:30:00|8889|8887.5|8889|8887.5|8889.9|8887.5|8888.6|8886.5|141
1607578500000|2020-12-10 05:35:00|8888.9|8887.4|8890.2|8887.8|8890.4|8888.3|8888.8|8887.3|80
1607578800000|2020-12-10 05:40:00|8890.3|8887.9|8890.7|8888.3|8890.8|8888.8|8889.9|8887.7|151
1607579100000|2020-12-10 05:45:00|8890.6|8888.2|8890.2|8887.8|8890.6|8888.3|8889.6|8887.6|124
1607579400000|2020-12-10 05:50:00|8890.3|8887.9|8891.1|8888.7|8891.4|8889.3|8889.7|8887.8|95
1607579700000|2020-12-10 05:55:00|8891.2|8888.8|8889.8|8887.4|8891.4|8889.4|8889.8|8887.4|131
1607580000000|2020-12-10 06:00:00|8889.9|8887.5|8890.7|8889.2|8891.3|8889.5|8889.7|8887.3|174
1607580300000|2020-12-10 06:05:00|8890.8|8889.3|8891.6|8889.2|8891.8|8889.9|8890.7|8888.6|155
1607580600000|2020-12-10 06:10:00|8891.1|8889.6|8891.9|8890.4|8892.7|8890.8|8891.1|8889.5|187
1607580900000|2020-12-10 06:15:00|8891.8|8890.3|8893.4|8891|8893.5|8891.5|8891.8|8889.9|160
1607581200000|2020-12-10 06:20:00|8893.5|8891.1|8893.5|8891.1|8894|8892|8892.9|8890.9|160
1607581500000|2020-12-10 06:25:00|8893.6|8891.2|8893|8890.6|8893.6|8891.5|8892.3|8890.2|130
1607581800000|2020-12-10 06:30:00|8892.9|8890.5|8894.3|8891.9|8895|8893|8892.7|8890.5|163
1607582100000|2020-12-10 06:35:00|8894.2|8891.8|8895.6|8893.2|8895.8|8893.9|8893.9|8891.8|143
1607582400000|2020-12-10 06:40:00|8895.5|8893.1|8897.8|8895.4|8898.2|8896.1|8895.5|8893.1|191
1607582700000|2020-12-10 06:45:00|8897.4|8895|8895.4|8893.9|8898|8895.6|8895.2|8893.3|184
1607583000000|2020-12-10 06:50:00|8895.3|8893.8|8895.8|8893.4|8895.9|8893.9|8894.5|8892.6|168
1607583300000|2020-12-10 06:55:00|8895.3|8893.8|8897.5|8895.1|8897.6|8895.3|8894.8|8892.9|191
1607583600000|2020-12-10 07:00:00|8897.6|8895.2|8895.7|8894.2|8898.8|8897.1|8895.4|8893.9|302
1607583900000|2020-12-10 07:05:00|8895.8|8894.3|8895.2|8893.7|8896.7|8895.2|8894.2|8892.5|272
1607584200000|2020-12-10 07:10:00|8895.1|8893.6|8892.9|8891.4|8895.6|8893.7|8891.8|8889.9|249
1607584500000|2020-12-10 07:15:00|8893|8891.5|8891.3|8889.8|8894|8892.1|8891.2|8889.4|261
1607584800000|2020-12-10 07:20:00|8891.2|8889.7|8891.4|8889.9|8892.8|8891|8890.7|8889.2|247
1607585100000|2020-12-10 07:25:00|8891.3|8889.8|8892|8890.5|8893.6|8891.7|8890.4|8888.9|277
1607585400000|2020-12-10 07:30:00|8892.1|8890.6|8890.9|8888.5|8893.3|8891.5|8890.2|8888.4|359
1607585700000|2020-12-10 07:35:00|8890.5|8889|8892.1|8890.6|8893.2|8891.3|8890.3|8888.8|349
1607586000000|2020-12-10 07:40:00|8892|8890.5|8893.3|8891.8|8895.3|8893.3|8891.8|8889.8|362
1607586300000|2020-12-10 07:45:00|8893.2|8891.7|8891.3|8889.8|8894.3|8892.3|8890.5|8888.5|325
1607586600000|2020-12-10 07:50:00|8891.4|8889.9|8890.9|8888.5|8891.4|8889.9|8889.1|8887|285
1607586900000|2020-12-10 07:55:00|8890.8|8888.4|8890.7|8888.3|8891.9|8889.9|8888.5|8886.7|357
1607587200000|2020-12-10 08:00:00|8890.8|8888.4|8892|8890.5|8895.2|8893.1|8890.3|8888.4|508
1607587500000|2020-12-10 08:05:00|8891.9|8890.4|8889.2|8887.7|8893.4|8891.6|8888.1|8886.1|450
1607587800000|2020-12-10 08:10:00|8889.3|8887.8|8889.7|8887.3|8891.1|8889.3|8886.2|8884.6|496
1607588100000|2020-12-10 08:15:00|8889.5|8887.1|8894.2|8892.7|8894.9|8893|8889|8887.1|534
1607588400000|2020-12-10 08:20:00|8894.6|8892.2|8891.9|8890.4|8896.1|8893.8|8891.9|8890|450
1607588700000|2020-12-10 08:25:00|8891.8|8890.3|8890.5|8888.1|8892.7|8890.8|8888.9|8886.7|382
1607589000000|2020-12-10 08:30:00|8890.4|8888|8887.8|8885.4|8890.8|8888.9|8886.3|8884.5|499
1607589300000|2020-12-10 08:35:00|8887.4|8885.9|8892.2|8889.8|8892.6|8890.6|8887|8885.1|398
1607589600000|2020-12-10 08:40:00|8892.3|8889.9|8894.2|8891.8|8895.2|8893.2|8891.3|8889.5|422
1607589900000|2020-12-10 08:45:00|8894.5|8892.1|8895.7|8893.3|8897.9|8896|8893.9|8891.5|484
1607590200000|2020-12-10 08:50:00|8895.8|8893.4|8897.6|8896.1|8898.1|8896.1|8893.5|8891.7|548
1607590500000|2020-12-10 08:55:00|8897.5|8896|8898.1|8895.7|8899.1|8897.1|8896.7|8894.8|457
1607590800000|2020-12-10 09:00:00|8898.2|8895.8|8902.1|8899.7|8902.6|8900.7|8897.4|8895.5|439
1607591100000|2020-12-10 09:05:00|8902.2|8899.8|8901.8|8900.3|8902.5|8900.4|8899.2|8897.3|435
1607591400000|2020-12-10 09:10:00|8901.9|8900.4|8900.7|8898.3|8902.9|8901|8899.7|8897.8|341
1607591700000|2020-12-10 09:15:00|8900.6|8899.1|8899.1|8897.6|8902|8900.2|8898.6|8896.7|353
1607592000000|2020-12-10 09:20:00|8899|8897.5|8898.3|8896.8|8899.9|8897.8|8897.2|8895.1|361
1607592300000|2020-12-10 09:25:00|8898.4|8896.9|8899.6|8898.1|8900.6|8899.1|8896.6|8895.1|450
1607592600000|2020-12-10 09:30:00|8899.7|8898.2|8897.4|8895.9|8899.8|8898.2|8896.3|8894.8|334
1607592900000|2020-12-10 09:35:00|8897.3|8895.8|8893.7|8891.3|8897.3|8895.8|8891.7|8890.1|492
1607593200000|2020-12-10 09:40:00|8893.8|8891.4|8891.1|8888.7|8894.4|8892.3|8890.5|8888.4|310
1607593500000|2020-12-10 09:45:00|8891|8888.6|8891.8|8889.4|8892.1|8890.4|8889|8887.3|381
1607593800000|2020-12-10 09:50:00|8891.7|8889.3|8891.1|8888.7|8891.8|8890.1|8888.1|8886.1|412
1607594100000|2020-12-10 09:55:00|8890.7|8889.2|8890.5|8889|8893.3|8891.5|8890.5|8888.6|361
1607594400000|2020-12-10 10:00:00|8890.6|8889.1|8890.1|8887.7|8891.4|8889.7|8889.4|8887.7|258
1607594700000|2020-12-10 10:05:00|8889.7|8888.2|8890.1|8888.6|8892|8890|8889.2|8887.7|280
1607595000000|2020-12-10 10:10:00|8890.4|8888|8889|8886.6|8890.5|8888.5|8888.3|8886.5|315
1607595300000|2020-12-10 10:15:00|8888.7|8887.2|8889.3|8886.9|8890.6|8889.1|8888.2|8886.3|372
1607595600000|2020-12-10 10:20:00|8889.4|8887|8889.2|8887.7|8890.3|8888.4|8888|8886.2|278
1607595900000|2020-12-10 10:25:00|8889.3|8887.8|8888.1|8885.7|8891.2|8889.3|8887.1|8885.4|283
1607596200000|2020-12-10 10:30:00|8888.2|8885.8|8887.6|8886.1|8888.3|8886.3|8886.4|8884.1|246
1607596500000|2020-12-10 10:35:00|8888|8885.6|8887.6|8885.2|8888.3|8886.3|8885|8883|266
1607596800000|2020-12-10 10:40:00|8887.1|8885.6|8886.9|8885.4|8888.3|8886.8|8886.7|8884.8|215
1607597100000|2020-12-10 10:45:00|8887.4|8885|8886.1|8884.6|8888|8886.2|8885.2|8883.7|233
1607597400000|2020-12-10 10:50:00|8885.9|8884.4|8886.1|8884.6|8888.4|8886.4|8885.9|8884.3|241
1607597700000|2020-12-10 10:55:00|8887.4|8885.9|8889.9|8888.4|8889.9|8888.4|8886.2|8884.7|281
1607598000000|2020-12-10 11:00:00|8890|8888.5|8889|8887.5|8890.8|8889.3|8888.1|8886.6|317
1607598300000|2020-12-10 11:05:00|8889.1|8887.6|8890.8|8889.3|8891.6|8890.1|8889.1|8887.4|251
1607598600000|2020-12-10 11:10:00|8890.6|8889.1|8889.8|8888.3|8892|8890.2|8887.6|8885.7|345
1607598900000|2020-12-10 11:15:00|8889.9|8888.4|8889.9|8888.4|8892|8890.1|8888.4|8886.5|337
1607599200000|2020-12-10 11:20:00|8890|8888.5|8889.6|8887.2|8890.8|8888.9|8889.2|8887.2|300
1607599500000|2020-12-10 11:25:00|8889.7|8887.3|8892.8|8890.4|8892.9|8891|8889.3|8887.2|320
1607599800000|2020-12-10 11:30:00|8892.7|8890.3|8892.5|8891|8893.7|8891.8|8890.8|8888.9|344
1607600100000|2020-12-10 11:35:00|8892.6|8891.1|8894.4|8892.9|8894.8|8893.1|8892.5|8890.3|250
1607600400000|2020-12-10 11:40:00|8895.1|8892.7|8895.3|8893.8|8895.9|8894.1|8894.1|8892.1|295
1607600700000|2020-12-10 11:45:00|8895.4|8893.9|8896.9|8894.5|8896.9|8895|8893.7|8892|269
1607601000000|2020-12-10 11:50:00|8897|8894.6|8893.7|8892.2|8898.2|8896.3|8893.1|8891.3|315
1607601300000|2020-12-10 11:55:00|8893.8|8892.3|8890.9|8889.4|8895.5|8893.8|8890.5|8888.6|308
1607601600000|2020-12-10 12:00:00|8890.8|8889.3|8893.4|8891.9|8894.9|8892.9|8889.8|8888.2|443
1607601900000|2020-12-10 12:05:00|8893.5|8892|8894.7|8893.2|8895.7|8894.2|8892.8|8891|392
1607602200000|2020-12-10 12:10:00|8895|8893.5|8893.6|8892.1|8895.6|8894.1|8892.8|8891.3|327
1607602500000|2020-12-10 12:15:00|8893.4|8891.9|8893.1|8891.6|8894.8|8893.3|8892.2|8890.5|338
1607602800000|2020-12-10 12:20:00|8893|8891.5|8889.7|8888.2|8893.4|8891.6|8889.6|8888.1|419
1607603100000|2020-12-10 12:25:00|8889.6|8888.1|8892.5|8891|8892.9|8891.4|8889.6|8887.6|333
1607603400000|2020-12-10 12:30:00|8892.4|8890.9|8890.9|8889.4|8894.6|8893.1|8890.3|8888.5|380
1607603700000|2020-12-10 12:35:00|8891|8889.5|8891|8889.5|8892.1|8890.6|8890.2|8888.4|302
1607604000000|2020-12-10 12:40:00|8890.9|8889.4|8892.2|8888.3|8892.4|8890.2|8889.4|8886.7|392
1607604300000|2020-12-10 12:45:00|8892.5|8887.9|8881.7|8879.3|8893.4|8889.6|8874.2|8871.8|1548
1607604600000|2020-12-10 12:50:00|8881.8|8879.4|8883.1|8880.7|8886.4|8884|8881.4|8879|1090
1607604900000|2020-12-10 12:55:00|8883|8880.6|8880.9|8878.5|8883|8880.6|8877.2|8874.8|1209
1607605200000|2020-12-10 13:00:00|8881.1|8878.7|8873.5|8871.1|8881.3|8878.9|8872.4|8870|1021
1607605500000|2020-12-10 13:05:00|8873.1|8871.6|8876.2|8873.8|8876.3|8873.9|8871.3|8868.9|1054
1607605800000|2020-12-10 13:10:00|8876.3|8873.9|8880.7|8878.3|8881.1|8878.7|8874.2|8872|657
1607606100000|2020-12-10 13:15:00|8880.5|8878.1|8879.5|8878|8881.6|8879.6|8878.6|8876.5|699
1607606400000|2020-12-10 13:20:00|8880.6|8878.2|8883.9|8881.5|8884.8|8882.6|8880.2|8878.2|579
1607606700000|2020-12-10 13:25:00|8884|8881.6|8884.4|8879.7|8885.7|8883.3|8881.7|8879.3|645
1607607000000|2020-12-10 13:30:00|8885|8880|8875.3|8873.8|8885.1|8882.9|8872.5|8870.2|753
1607607300000|2020-12-10 13:35:00|8875.4|8873.9|8873|8870.6|8875.9|8873.9|8871.4|8869.7|763
1607607600000|2020-12-10 13:40:00|8872.9|8870.5|8869.4|8867|8873.1|8871.6|8868|8865.8|791
1607607900000|2020-12-10 13:45:00|8869.5|8867.1|8866.3|8864.8|8869.7|8867.5|8865.4|8863.3|589
1607608200000|2020-12-10 13:50:00|8866.4|8864.9|8874|8872.5|8874.6|8872.8|8864|8862.5|785
1607608500000|2020-12-10 13:55:00|8873.9|8872.4|8871.4|8869|8875.3|8873.8|8868.7|8866.5|906
1607608800000|2020-12-10 14:00:00|8871.3|8868.9|8877|8875.5|8877.7|8875.9|8867.5|8866|928
1607609100000|2020-12-10 14:05:00|8876.8|8875.3|8882.7|8881.2|8885.4|8883.4|8874.8|8872.8|990
1607609400000|2020-12-10 14:10:00|8883.2|8880.8|8880.3|8878.8|8886.7|8884.6|8877.4|8875.8|956
1607609700000|2020-12-10 14:15:00|8880.4|8878.9|8879.2|8877.7|8881.6|8879.9|8877.5|8876|608
1607610000000|2020-12-10 14:20:00|8879.3|8877.8|8878.9|8877.4|8882.2|8880.5|8877.3|8875.8|588
1607610300000|2020-12-10 14:25:00|8879.1|8877.6|8878.8|8877.3|8883.3|8881.8|8878.6|8877|675
1607610600000|2020-12-10 14:30:00|8878.7|8877.2|8876.5|8875|8879.4|8877.8|8874|8872.4|599
1607610900000|2020-12-10 14:35:00|8876.2|8874.7|8869.6|8868.1|8876.9|8874.9|8868.1|8866.2|686
1607611200000|2020-12-10 14:40:00|8869.7|8868.2|8866.2|8864.7|8871.3|8869.5|8863.8|8861.8|880
1607611500000|2020-12-10 14:45:00|8866.1|8864.6|8864.3|8862.8|8866.3|8864.7|8861.3|8859.3|880
1607611800000|2020-12-10 14:50:00|8864.5|8863|8863.5|8862|8864.7|8863.2|8860.1|8858.6|748
1607612100000|2020-12-10 14:55:00|8863.4|8861.9|8856.1|8854.6|8864.1|8862.2|8854.5|8852.6|838
1607612400000|2020-12-10 15:00:00|8856.2|8854.7|8855.3|8853.8|8858.4|8856.9|8853.2|8851|740
1607612700000|2020-12-10 15:05:00|8855.2|8853.7|8857.4|8855.9|8857.8|8856.2|8852.9|8851.1|702
1607613000000|2020-12-10 15:10:00|8857.5|8856|8860.3|8858.8|8860.8|8859.3|8856|8854.5|623
1607613300000|2020-12-10 15:15:00|8860.4|8858.9|8864.8|8863.3|8865|8863.5|8859.3|8857.8|598
1607613600000|2020-12-10 15:20:00|8864.9|8863.4|8867.7|8866.2|8868.6|8867.1|8864|8862.5|567
1607613900000|2020-12-10 15:25:00|8867.8|8866.3|8867.1|8865.6|8868.9|8867.4|8865.2|8863.7|500
1607614200000|2020-12-10 15:30:00|8867.2|8865.7|8872.3|8870.8|8872.8|8870.8|8865.2|8863.7|591
1607614500000|2020-12-10 15:35:00|8871.9|8870.4|8867.5|8866|8872.2|8870.4|8866.8|8865.3|560
1607614800000|2020-12-10 15:40:00|8867.6|8866.1|8866.8|8865.3|8870.7|8868.8|8865.6|8863.7|574
1607615100000|2020-12-10 15:45:00|8866.7|8865.2|8870.4|8868|8870.7|8868.9|8864.5|8862.7|610
1607615400000|2020-12-10 15:50:00|8869.9|8868.4|8865.5|8864|8870.2|8868.4|8862.9|8861.4|646
1607615700000|2020-12-10 15:55:00|8865.6|8864.1|8871.5|8870|8874|8872.5|8864.2|8862.4|831
1607616000000|2020-12-10 16:00:00|8871.1|8869.6|8872.7|8871.2|8875|8873.5|8870.1|8868.6|676
1607616300000|2020-12-10 16:05:00|8872.6|8871.1|8880.4|8878.9|8880.9|8879|8872.3|8870.7|541
1607616600000|2020-12-10 16:10:00|8880.7|8878.3|8880.3|8878.8|8881.5|8879.4|8878.5|8876.7|579
1607616900000|2020-12-10 16:15:00|8880.2|8878.7|8880.2|8878.7|8881.7|8879.7|8878.7|8876.7|472
1607617200000|2020-12-10 16:20:00|8880.1|8878.6|8879.9|8877.5|8881.6|8879.9|8879.5|8877.5|270
1607617500000|2020-12-10 16:25:00|8880|8877.6|8880.8|8879.3|8881.2|8879.4|8878.6|8876.7|304
1607617800000|2020-12-10 16:30:00|8880.7|8879.2|8883.6|8882.1|8883.6|8882.1|8879.8|8877.9|334
1607618100000|2020-12-10 16:35:00|8883.7|8882.2|8884.8|8883.3|8886.3|8884.4|8883.2|8881.3|322
1607618400000|2020-12-10 16:40:00|8885|8883.5|8881|8879.5|8885.3|8883.8|8880.7|8879.2|342
1607618700000|2020-12-10 16:45:00|8880.9|8879.4|8879.4|8877.9|8881.3|8879.7|8878.3|8876.5|405
1607619000000|2020-12-10 16:50:00|8879.5|8878|8880.8|8879.3|8881.4|8879.4|8878.1|8876.2|271
1607619300000|2020-12-10 16:55:00|8880.9|8879.4|8879.9|8877.5|8882.3|8880.3|8878.5|8876.7|451
1607619600000|2020-12-10 17:00:00|8879.5|8878|8877.6|8875.2|8879.5|8878|8876.9|8875|424
1607619900000|2020-12-10 17:05:00|8877.7|8875.3|8877.8|8876.3|8878.5|8876.8|8876.9|8874.8|385
1607620200000|2020-12-10 17:10:00|8877.9|8876.4|8874|8872.5|8877.9|8876.4|8873.1|8871.4|333
1607620500000|2020-12-10 17:15:00|8873.9|8872.4|8874.7|8873.2|8874.8|8873.2|8872.8|8871.1|330
1607620800000|2020-12-10 17:20:00|8874.6|8873.1|8872.9|8871.4|8875.5|8873.6|8872.3|8870.6|249
1607621100000|2020-12-10 17:25:00|8873|8871.5|8874.6|8873.1|8876.1|8874.1|8872.9|8871.2|208
1607621400000|2020-12-10 17:30:00|8874.4|8872.9|8876.3|8874.8|8876.6|8875.1|8873.9|8872|244
1607621700000|2020-12-10 17:35:00|8876.4|8874.9|8873.9|8872.4|8877.1|8875.6|8873.8|8872.3|226
1607622000000|2020-12-10 17:40:00|8873.8|8872.3|8875.4|8873.9|8876|8874.3|8873.4|8871.9|375
1607622300000|2020-12-10 17:45:00|8875.3|8873.8|8873.3|8871.8|8875.6|8873.8|8872.5|8870.8|248
1607622600000|2020-12-10 17:50:00|8873.4|8871.9|8876.9|8875.4|8877|8875.5|8873.4|8871.9|296
1607622900000|2020-12-10 17:55:00|8876.8|8875.3|8880.2|8878.7|8880.7|8878.7|8876.5|8874.2|475
1607623200000|2020-12-10 18:00:00|8880.1|8878.6|8883.6|8882.1|8885.9|8884|8880.1|8878.6|555
1607623500000|2020-12-10 18:05:00|8883.7|8882.2|8884.3|8882.8|8885.1|8883.6|8881.6|8880|369
1607623800000|2020-12-10 18:10:00|8884.2|8882.7|8881.5|8879.1|8885|8883.5|8881.1|8879.1|317
1607624100000|2020-12-10 18:15:00|8881.4|8879|8877.6|8875.2|8881.6|8879.5|8876.9|8874.9|494
1607624400000|2020-12-10 18:20:00|8877.7|8875.3|8876.7|8875.2|8877.7|8875.7|8874.7|8872.8|499
1607624700000|2020-12-10 18:25:00|8876.6|8875.1|8876.5|8875|8877.5|8875.7|8875|8873|405
1607625000000|2020-12-10 18:30:00|8876.4|8874.9|8875.1|8872.7|8877.3|8875.3|8874.4|8872.5|369
1607625300000|2020-12-10 18:35:00|8875.2|8872.8|8875.9|8874.4|8876.2|8874.5|8874.6|8872.6|368
1607625600000|2020-12-10 18:40:00|8876|8874.5|8876.2|8873.8|8877.1|8875.2|8875.3|8873.3|372
1607625900000|2020-12-10 18:45:00|8876.1|8873.7|8879.2|8876.8|8880.7|8878.4|8875|8873.2|419
1607626200000|2020-12-10 18:50:00|8879.1|8876.7|8880.3|8877.9|8881.8|8880|8878.3|8876.5|299
1607626500000|2020-12-10 18:55:00|8880.4|8878|8879.5|8877.1|8880.7|8878.8|8879|8877.1|192
1607626800000|2020-12-10 19:00:00|8879.6|8877.2|8878.6|8877.1|8879.8|8877.9|8877.7|8876.2|204
1607627100000|2020-12-10 19:05:00|8878.5|8877|8878.3|8876.8|8879.8|8877.9|8877.6|8875.6|282
1607627400000|2020-12-10 19:10:00|8878.9|8876.5|8878.6|8877.1|8880.9|8878.9|8877.9|8875.9|281
1607627700000|2020-12-10 19:15:00|8878.7|8877.2|8881.1|8878.7|8882.3|8880.3|8878.6|8876.7|290
1607628000000|2020-12-10 19:20:00|8881.2|8878.8|8879.9|8877.5|8881.3|8879.3|8879.5|8877.5|240
1607628300000|2020-12-10 19:25:00|8880.3|8877.9|8879|8877.5|8880.8|8878.6|8878.8|8876.7|233
1607628600000|2020-12-10 19:30:00|8879.1|8877.6|8875.6|8874.1|8879.4|8877.6|8875.4|8873.6|279
1607628900000|2020-12-10 19:35:00|8875.5|8874|8872.9|8870.5|8875.9|8874.1|8872.7|8870.4|272
1607629200000|2020-12-10 19:40:00|8873|8870.6|8873|8871.5|8874.4|8872.5|8872.5|8870.5|212
1607629500000|2020-12-10 19:45:00|8873.1|8871.6|8872.9|8871.4|8873.8|8872|8872.4|8870.4|183
1607629800000|2020-12-10 19:50:00|8872.8|8871.3|8873.1|8871.6|8873.6|8871.8|8872.3|8870.4|228
1607630100000|2020-12-10 19:55:00|8873.5|8871.1|8872.2|8870.7|8873.7|8872|8872.1|8870.1|349
1607630400000|2020-12-10 20:00:00|8872.4|8870.9|8873.6|8872.1|8874.7|8872.5|8871.3|8869.5|308
1607630700000|2020-12-10 20:05:00|8873.5|8872|8874.1|8872.6|8874.6|8872.7|8872.9|8871|236
1607631000000|2020-12-10 20:10:00|8874|8872.5|8871.7|8869.3|8874.9|8873|8871.1|8869.2|243
1607631300000|2020-12-10 20:15:00|8871.6|8869.2|8870.4|8868|8871.6|8869.2|8868.7|8866.6|355
1607631600000|2020-12-10 20:20:00|8870.5|8868.1|8869.5|8867.1|8870.9|8869|8868.7|8866.9|248
1607631900000|2020-12-10 20:25:00|8869.6|8867.2|8869.1|8867.6|8871.5|8869.2|8868.4|8866.3|294
1607632200000|2020-12-10 20:30:00|8869.6|8867.2|8868.7|8867.2|8870.1|8868.1|8868.5|8866.5|218
1607632500000|2020-12-10 20:35:00|8869.1|8866.7|8868.8|8867.3|8869.3|8867.6|8868.2|8866.2|211
1607632800000|2020-12-10 20:40:00|8868.7|8867.2|8868.4|8866.9|8869.2|8867.3|8866.9|8864.9|223
1607633100000|2020-12-10 20:45:00|8868.5|8867|8868.9|8867.4|8869.6|8868.1|8867.1|8865.2|231
1607633400000|2020-12-10 20:50:00|8869|8867.5|8868.2|8865.8|8869.3|8867.5|8867.5|8865.6|232
1607633700000|2020-12-10 20:55:00|8868.3|8865.9|8870|8868.5|8870.4|8868.6|8867.6|8865.7|247
1607634000000|2020-12-10 21:00:00|8869.9|8868.4|8871.9|8869.5|8873.7|8871.7|8869.8|8868|207
1607634300000|2020-12-10 21:05:00|8872|8869.6|8870|8867.6|8872.1|8870.1|8869.9|8867.5|120
1607634600000|2020-12-10 21:10:00|8869.9|8867.5|8868.9|8866.5|8870.5|8868.1|8865|8862.6|142
1607634900000|2020-12-10 21:15:00|8868.8|8866.4|8869.1|8866.7|8869.1|8867.5|8867.9|8866.1|89
1607635200000|2020-12-10 21:20:00|8868.9|8866.5|8867.4|8865.9|8868.9|8867|8866.8|8864.7|95
1607635500000|2020-12-10 21:25:00|8867.5|8866|8867.6|8866.1|8868.2|8866.2|8866.7|8864.8|107
1607635800000|2020-12-10 21:30:00|8867.7|8866.2|8866.4|8864|8868.3|8866.3|8865.9|8863.9|98
1607636100000|2020-12-10 21:35:00|8866.5|8864.1|8865.9|8864.4|8866.6|8864.8|8865.9|8864|98
1607636400000|2020-12-10 21:40:00|8866.4|8864|8864|8861.6|8866.4|8864.6|8863.9|8861.5|141
1607636700000|2020-12-10 21:45:00|8864.1|8861.7|8864.3|8861.9|8865|8862.6|8863.1|8861.2|165
1607637000000|2020-12-10 21:50:00|8864.1|8861.7|8863|8860.6|8864.2|8861.8|8862.3|8859.9|134
1607637300000|2020-12-10 21:55:00|8862.9|8860.5|8861.2|8858.6|8863|8860.6|8859.4|8856.6|329
1607637600000|2020-12-10 22:00:00|8861.6|8857.1|8861.9|8857.7|8862.6|8858.9|8859.7|8856.4|83
1607637900000|2020-12-10 22:05:00|8861.4|8857.3|8861.4|8858|8863|8859.1|8860.9|8856.9|181
1607638200000|2020-12-10 22:10:00|8861|8858.1|8860.4|8857|8862.8|8859.4|8860.2|8856.4|161
1607638500000|2020-12-10 22:15:00|8860.7|8856.8|8860.1|8857|8861|8857.4|8859.7|8856.2|136
1607638800000|2020-12-10 22:20:00|8860.4|8856.8|8860.9|8857.5|8861.8|8857.7|8859.9|8855.7|105
1607639100000|2020-12-10 22:25:00|8860.5|8857.4|8861.1|8857.1|8861.9|8858.3|8860.5|8856.4|145
1607639400000|2020-12-10 22:30:00|8861.3|8856.6|8861.7|8857.2|8862.1|8858.4|8861|8856.5|177
1607639700000|2020-12-10 22:35:00|8861.3|8857.3|8861.6|8857|8861.9|8858.2|8861.3|8856.6|114
1607640000000|2020-12-10 22:40:00|8861.5|8856.9|8861.6|8857.6|8862.3|8858.4|8861.2|8856.4|167
1607640300000|2020-12-10 22:45:00|8861.4|8857.7|8861.5|8857.9|8861.9|8858.6|8861.3|8857|260
1607640600000|2020-12-10 22:50:00|8861.6|8857.8|8861.6|8857.8|8862.2|8859.1|8861.3|8857.3|310
1607640900000|2020-12-10 22:55:00|8861.5|8857.9|8861.5|8857.7|8861.9|8859.5|8861.1|8857.1|305
1607641200000|2020-12-10 23:00:00|8861.4|8857.9|8862.2|8859.8|8862.7|8860.3|8861|8856.6|298
1607641500000|2020-12-10 23:05:00|8862.3|8859.9|8861.6|8859.2|8862.3|8859.9|8860.7|8858.3|135
1607641800000|2020-12-10 23:10:00|8861.7|8859.3|8861.2|8858.8|8861.9|8859.5|8860.8|8858.4|83
1607642100000|2020-12-10 23:15:00|8861.3|8858.9|8861.8|8859.4|8863.1|8860.7|8861.3|8858.9|122
1607642400000|2020-12-10 23:20:00|8861.9|8859.5|8863|8860.6|8863.3|8860.9|8861.9|8859.5|183
1607642700000|2020-12-10 23:25:00|8863.1|8860.7|8863.4|8861|8863.5|8861.1|8862.8|8860.4|136
1607643000000|2020-12-10 23:30:00|8863.3|8860.9|8862.4|8860|8863.3|8860.9|8862.1|8859.7|143
1607643300000|2020-12-10 23:35:00|8862.3|8859.9|8862.4|8860|8863|8860.6|8861.7|8859.3|115
1607643600000|2020-12-10 23:40:00|8862.3|8859.9|8862.5|8860.1|8863.2|8861.2|8862.2|8859.8|189
1607643900000|2020-12-10 23:45:00|8862.6|8860.2|8861.7|8859.3|8862.8|8860.8|8861.6|8859.2|152
1607644200000|2020-12-10 23:50:00|8861.6|8859.2|8860.3|8857.9|8861.8|8859.4|8859.9|8857.9|153
1607644500000|2020-12-10 23:55:00|8860.4|8858|8861|8858.6|8861.4|8859|8860.3|8857.9|107
1607644800000|2020-12-11 00:00:00|8860.9|8858.5|8859.1|8856.7|8861.2|8858.8|8858.3|8856.3|213
1607645100000|2020-12-11 00:05:00|8858.5|8857|8859|8856.6|8859.4|8857.1|8858.4|8856|212
1607645400000|2020-12-11 00:10:00|8859.1|8856.7|8859.2|8856.8|8860.4|8858|8858.3|8856.5|184
1607645700000|2020-12-11 00:15:00|8858.9|8856.5|8860|8857.6|8860.7|8858.3|8858.7|8856.5|163
1607646000000|2020-12-11 00:20:00|8860.1|8857.7|8860.2|8857.8|8860.3|8857.9|8859.9|8857.5|75
1607646300000|2020-12-11 00:25:00|8860.3|8857.9|8859.5|8857.1|8860.3|8857.9|8859.4|8857|90
1607646600000|2020-12-11 00:30:00|8859.8|8857.4|8862.2|8859.8|8862.3|8859.9|8859.7|8857.3|109
1607646900000|2020-12-11 00:35:00|8862.1|8859.7|8861.6|8859.2|8862.2|8859.8|8860.9|8858.5|109
1607647200000|2020-12-11 00:40:00|8861.5|8859.1|8860.9|8858.5|8861.6|8859.2|8860.7|8858.3|90
1607647500000|2020-12-11 00:45:00|8860.8|8858.4|8861.5|8859.1|8861.7|8859.5|8860.6|8858.3|142
1607647800000|2020-12-11 00:50:00|8861.4|8859|8860.8|8858.4|8861.6|8859.2|8860.7|8858.3|94
1607648100000|2020-12-11 00:55:00|8860.9|8858.5|8859.5|8857.1|8864.2|8861.8|8859.1|8856.7|186
1607648400000|2020-12-11 01:00:00|8859.6|8857.2|8855.3|8852.9|8859.6|8857.2|8855.2|8852.8|236
1607648700000|2020-12-11 01:05:00|8855.4|8853|8855.4|8853|8856.6|8854.2|8854.8|8852.4|172
1607649000000|2020-12-11 01:10:00|8855.5|8853.1|8857.8|8855.4|8859.1|8856.7|8855.4|8853|238
1607649300000|2020-12-11 01:15:00|8857.7|8855.3|8855.4|8853|8858|8855.6|8855.1|8852.7|231
1607649600000|2020-12-11 01:20:00|8855.5|8853.1|8853.4|8851|8855.7|8853.3|8852.2|8850.3|281
1607649900000|2020-12-11 01:25:00|8853.6|8851.2|8853.9|8851.5|8854.5|8852.1|8853.2|8850.8|176
1607650200000|2020-12-11 01:30:00|8853.8|8851.4|8854.9|8853.4|8855.5|8853.4|8853.6|8851.4|234
1607650500000|2020-12-11 01:35:00|8854.8|8853.3|8854.9|8852.5|8855.4|8853.4|8853.6|8851.4|201
1607650800000|2020-12-11 01:40:00|8854.7|8852.3|8854|8851.6|8855|8852.6|8853.8|8851.4|153
1607651100000|2020-12-11 01:45:00|8853.9|8851.5|8853.9|8851.5|8854.2|8851.8|8853.7|8851.3|123
1607651400000|2020-12-11 01:50:00|8853.8|8851.4|8853.7|8851.3|8854.4|8852|8853.7|8851.3|93
1607651700000|2020-12-11 01:55:00|8853.8|8851.4|8856|8853.6|8856.7|8854.3|8852.5|8850.5|211
1607652000000|2020-12-11 02:00:00|8855.9|8853.5|8857.2|8854.8|8857.5|8855.1|8855.7|8853.3|165
1607652300000|2020-12-11 02:05:00|8857.1|8854.7|8857.7|8855.3|8858.9|8856.5|8857.1|8854.7|181
1607652600000|2020-12-11 02:10:00|8857.8|8855.4|8857.4|8855|8858.1|8855.7|8857.3|8854.9|122
1607652900000|2020-12-11 02:15:00|8857.3|8854.9|8857.9|8855.5|8858.1|8855.7|8857.3|8854.9|110
1607653200000|2020-12-11 02:20:00|8857.8|8855.4|8856.9|8854.5|8858.1|8855.7|8856.8|8854.4|105
1607653500000|2020-12-11 02:25:00|8856.8|8854.4|8856.6|8854.2|8857|8854.6|8856.3|8853.9|106
1607653800000|2020-12-11 02:30:00|8856.7|8854.3|8858.3|8855.9|8859.3|8857.3|8856.7|8854.3|231
1607654100000|2020-12-11 02:35:00|8858.4|8856|8859.1|8856.7|8859.1|8857|8857.8|8855.6|198
1607654400000|2020-12-11 02:40:00|8859|8856.6|8857.4|8855|8859.3|8857.3|8857.4|8855|157
1607654700000|2020-12-11 02:45:00|8857.5|8855.1|8857.8|8855.4|8858.1|8856.1|8857.1|8854.8|97
1607655000000|2020-12-11 02:50:00|8857.9|8855.5|8856.9|8854.5|8858.3|8855.9|8856.3|8854.3|117
1607655300000|2020-12-11 02:55:00|8856.8|8854.4|8856.9|8854.5|8857|8854.6|8854.4|8852|197
1607655600000|2020-12-11 03:00:00|8857|8854.6|8857.6|8855.2|8857.9|8855.8|8856.4|8854|196
1607655900000|2020-12-11 03:05:00|8857.1|8855.6|8857.6|8855.2|8858.3|8855.9|8857.1|8854.8|171
1607656200000|2020-12-11 03:10:00|8857.5|8855.1|8858.2|8855.8|8858.4|8856|8856.3|8854.3|156
1607656500000|2020-12-11 03:15:00|8858.1|8855.7|8857.1|8854.7|8858.1|8855.7|8857|8854.6|129
1607656800000|2020-12-11 03:20:00|8857.2|8854.8|8857.2|8854.8|8857.3|8854.9|8856.4|8854|167
1607657100000|2020-12-11 03:25:00|8857.1|8854.7|8857|8854.6|8857.6|8855.6|8856.4|8854.4|148
1607657400000|2020-12-11 03:30:00|8856.6|8855.1|8857.9|8855.5|8857.9|8855.5|8856.6|8854.6|126
1607657700000|2020-12-11 03:35:00|8858|8855.6|8858.3|8855.9|8858.9|8856.7|8857.8|8855.4|132
1607658000000|2020-12-11 03:40:00|8858.4|8856|8856.9|8854.5|8858.5|8856.1|8856.3|8854.4|130
1607658300000|2020-12-11 03:45:00|8856.8|8854.4|8857.7|8855.3|8857.8|8855.4|8856.2|8854.2|114
1607658600000|2020-12-11 03:50:00|8857.8|8855.4|8858.1|8855.7|8858.5|8856.2|8857.2|8854.9|103
1607658900000|2020-12-11 03:55:00|8858.2|8855.8|8857.5|8855.1|8858.2|8855.8|8856.4|8854.5|141
1607659200000|2020-12-11 04:00:00|8857.6|8855.2|8857.1|8854.7|8857.9|8855.8|8856.4|8854.5|156
1607659500000|2020-12-11 04:05:00|8857.2|8854.8|8856.7|8854.3|8857.4|8855|8856.1|8854|177
1607659800000|2020-12-11 04:10:00|8856.8|8854.4|8857.3|8854.9|8857.8|8855.8|8856.3|8854.2|176
1607660100000|2020-12-11 04:15:00|8857.2|8854.8|8856.9|8854.5|8857.6|8855.4|8856.6|8854.3|170
1607660400000|2020-12-11 04:20:00|8856.8|8854.4|8856.7|8854.3|8857.3|8855.1|8856.3|8854.2|133
1607660700000|2020-12-11 04:25:00|8856.8|8854.4|8856.8|8854.4|8856.8|8854.5|8855.9|8853.5|109
1607661000000|2020-12-11 04:30:00|8856.7|8854.3|8856.8|8854.4|8857.1|8854.7|8856.6|8854.2|74
1607661300000|2020-12-11 04:35:00|8856.7|8854.3|8857|8854.6|8857|8854.6|8855.8|8853.7|103
1607661600000|2020-12-11 04:40:00|8856.9|8854.5|8857.6|8855.2|8857.8|8855.6|8856.8|8854.4|72
1607661900000|2020-12-11 04:45:00|8857.7|8855.3|8857.7|8855.3|8857.8|8855.4|8857.6|8855.2|51
1607662200000|2020-12-11 04:50:00|8857.6|8855.2|8858.5|8856.1|8858.5|8856.2|8857.4|8855|70
1607662500000|2020-12-11 04:55:00|8858.4|8856|8858.4|8856|8858.9|8856.7|8858.1|8855.9|104
1607662800000|2020-12-11 05:00:00|8858.5|8856.1|8856.4|8854.9|8858.6|8856.2|8856.2|8854.3|176
1607663100000|2020-12-11 05:05:00|8856.9|8854.5|8857.8|8855.4|8857.8|8855.4|8856.3|8854.3|124
1607663400000|2020-12-11 05:10:00|8857.7|8855.3|8858.4|8856|8858.8|8856.7|8857.6|8855.2|171
1607663700000|2020-12-11 05:15:00|8858.3|8855.9|8857.6|8855.2|8858.4|8856|8856.9|8854.5|134
1607664000000|2020-12-11 05:20:00|8857.7|8855.3|8857.8|8855.4|8857.9|8855.5|8857.5|8855.1|69
1607664300000|2020-12-11 05:25:00|8857.9|8855.5|8857.7|8855.3|8857.9|8855.5|8857.5|8855.1|82
1607664600000|2020-12-11 05:30:00|8857.6|8855.2|8857.3|8854.9|8857.9|8855.5|8857.2|8854.8|94
1607664900000|2020-12-11 05:35:00|8857.2|8854.8|8857.2|8854.8|8857.6|8855.2|8857.1|8854.7|98
1607665200000|2020-12-11 05:40:00|8857.3|8854.9|8857.7|8855.3|8857.8|8855.9|8857.2|8854.8|112
1607665500000|2020-12-11 05:45:00|8857.6|8855.2|8856.6|8854.2|8857.7|8855.3|8856.1|8853.7|130
1607665800000|2020-12-11 05:50:00|8856.5|8854.1|8855.2|8852.8|8856.8|8854.4|8855|8852.6|112
1607666100000|2020-12-11 05:55:00|8855.1|8852.7|8856.1|8853.7|8856.3|8853.9|8854.6|8852.2|139
1607666400000|2020-12-11 06:00:00|8856|8853.6|8855.3|8852.9|8856|8853.6|8854.2|8852.2|99
1607666700000|2020-12-11 06:05:00|8855.4|8853|8855.4|8853|8855.4|8853|8855|8852.6|66
1607667000000|2020-12-11 06:10:00|8855.3|8852.9|8855.6|8853.2|8856.2|8853.9|8854.2|8852.2|160
1607667300000|2020-12-11 06:15:00|8855.5|8853.1|8857.9|8855.5|8859.4|8857.4|8855|8852.9|206
1607667600000|2020-12-11 06:20:00|8857.3|8855.8|8856.9|8854.5|8857.9|8855.8|8855.8|8853.8|147
1607667900000|2020-12-11 06:25:00|8857|8854.6|8855.5|8853.1|8857.3|8854.9|8855.1|8853.1|244
1607668200000|2020-12-11 06:30:00|8855.6|8853.2|8855.5|8853.1|8856.2|8853.8|8854.9|8852.9|100
1607668500000|2020-12-11 06:35:00|8855.4|8853|8856.3|8853.9|8857|8854.6|8854.7|8852.3|229
1607668800000|2020-12-11 06:40:00|8856.4|8854|8856.2|8853.8|8857.1|8854.7|8855.8|8853.7|86
1607669100000|2020-12-11 06:45:00|8856.1|8853.7|8857.9|8855.5|8858.4|8856|8855.1|8853.1|222
1607669400000|2020-12-11 06:50:00|8858|8855.6|8857.3|8854.9|8858|8855.9|8856.6|8854.6|116
1607669700000|2020-12-11 06:55:00|8857.2|8854.8|8859.5|8857.1|8859.6|8857.2|8857.2|8854.8|131
1607670000000|2020-12-11 07:00:00|8859.6|8857.2|8860.2|8857.8|8860.4|8858.3|8857.4|8855.4|302
1607670300000|2020-12-11 07:05:00|8860.3|8857.9|8859.7|8858.2|8860.4|8858.4|8858.3|8856.5|247
1607670600000|2020-12-11 07:10:00|8859.8|8858.3|8858.5|8856.1|8860.2|8858.3|8857.3|8855.3|160
1607670900000|2020-12-11 07:15:00|8858.6|8856.2|8861.6|8859.2|8862.1|8860.1|8858.2|8856.2|396
1607671200000|2020-12-11 07:20:00|8861.5|8859.1|8863.1|8860.7|8863.6|8861.6|8860.5|8858.5|257
1607671500000|2020-12-11 07:25:00|8863.2|8860.8|8864|8861.6|8865.8|8863.9|8862.7|8860.6|272
1607671800000|2020-12-11 07:30:00|8863.9|8861.5|8867.4|8865|8867.7|8865.8|8862.8|8860.8|401
1607672100000|2020-12-11 07:35:00|8867.5|8865.1|8868.5|8866.1|8869.1|8866.7|8866.2|8864|263
1607672400000|2020-12-11 07:40:00|8868.6|8866.2|8872.1|8869.7|8872.3|8870.3|8868.5|8866.1|271
1607672700000|2020-12-11 07:45:00|8872.2|8869.8|8873.3|8870.9|8874.4|8872.4|8871.4|8869|345
1607673000000|2020-12-11 07:50:00|8873.2|8870.8|8874.2|8872.7|8875.2|8873.3|8872.4|8870.4|338
1607673300000|2020-12-11 07:55:00|8874.3|8872.8|8872.9|8870.5|8876.1|8874.3|8872.7|8870.5|417
1607673600000|2020-12-11 08:00:00|8872.8|8870.4|8869.7|8867.3|8874.4|8872.5|8868.9|8867|483
1607673900000|2020-12-11 08:05:00|8869.3|8867.8|8869.8|8867.4|8870.9|8869.1|8867.5|8865.6|454
1607674200000|2020-12-11 08:10:00|8869.9|8867.5|8871.5|8869.1|8872|8870.1|8867|8865|436
1607674500000|2020-12-11 08:15:00|8871.4|8869|8875.2|8872.8|8876.2|8874.2|8871|8868.9|590
1607674800000|2020-12-11 08:20:00|8874.7|8873.2|8873.3|8871.8|8875.9|8874.2|8872.9|8871|640
1607675100000|2020-12-11 08:25:00|8873.8|8871.4|8873.7|8871.3|8875.5|8873.8|8872.6|8870.5|608
1607675400000|2020-12-11 08:30:00|8873.6|8871.2|8872.8|8871.3|8876|8874.1|8872.1|8870.3|514
1607675700000|2020-12-11 08:35:00|8872.9|8871.4|8872.3|8870.8|8874.1|8872.4|8869.9|8867.9|424
1607676000000|2020-12-11 08:40:00|8872.4|8870.9|8867|8865.5|8873.2|8871.1|8866.9|8865.3|409
1607676300000|2020-12-11 08:45:00|8867.2|8865.7|8871.9|8870.4|8872.7|8870.7|8867.2|8865.6|515
1607676600000|2020-12-11 08:50:00|8872.2|8869.8|8874.3|8871.9|8874.4|8872.4|8869.5|8867.5|509
1607676900000|2020-12-11 08:55:00|8874.2|8871.8|8872|8869.6|8875.4|8873.9|8870.7|8869.2|420
1607677200000|2020-12-11 09:00:00|8871.9|8869.5|8868.7|8867.2|8872|8869.6|8867.5|8865.4|587
1607677500000|2020-12-11 09:05:00|8868.8|8867.3|8873.4|8871|8873.4|8871.5|8867.4|8865.3|433
1607677800000|2020-12-11 09:10:00|8873|8871.5|8871.7|8869.3|8873.6|8871.6|8870.2|8868.4|399
1607678100000|2020-12-11 09:15:00|8871.6|8869.2|8868.2|8865.8|8871.9|8869.5|8867.5|8865.7|530
1607678400000|2020-12-11 09:20:00|8867.8|8866.3|8870.4|8868.9|8870.9|8869|8867.4|8865.6|314
1607678700000|2020-12-11 09:25:00|8870.5|8869|8871.7|8869.3|8873.1|8871.2|8869.9|8867.5|319
1607679000000|2020-12-11 09:30:00|8871.6|8869.2|8874.3|8871.9|8874.3|8872.3|8870.5|8868.6|488
1607679300000|2020-12-11 09:35:00|8874.2|8871.8|8871.3|8868.9|8874.2|8872.2|8869.6|8867.9|377
1607679600000|2020-12-11 09:40:00|8871.4|8869|8871.3|8868.9|8872.4|8870.5|8869.7|8867.7|296
1607679900000|2020-12-11 09:45:00|8871.4|8869|8870.6|8868.2|8872.6|8870.6|8870.3|8868|304
1607680200000|2020-12-11 09:50:00|8870.5|8868.1|8873.9|8871.5|8875|8872.7|8870.5|8868.1|528
1607680500000|2020-12-11 09:55:00|8873.6|8872.1|8873.2|8870.8|8876.6|8874.5|8871.5|8869.5|588
1607680800000|2020-12-11 10:00:00|8872.9|8871.4|8869.1|8866.7|8874|8871.7|8867.2|8865.4|632
1607681100000|2020-12-11 10:05:00|8869.2|8866.8|8871.4|8869|8871.9|8869.6|8868|8866.3|335
1607681400000|2020-12-11 10:10:00|8871.3|8868.9|8878.6|8876.2|8878.6|8876.2|8869.9|8868.4|509
1607681700000|2020-12-11 10:15:00|8878.8|8876.4|8883.3|8881.8|8883.8|8882.1|8878.2|8876.2|469
1607682000000|2020-12-11 10:20:00|8883.6|8882.1|8884.5|8883|8888.5|8886.5|8881.8|8879.6|420
1607682300000|2020-12-11 10:25:00|8884.4|8882.9|8885.3|8882.9|8885.3|8883.3|8878.9|8877|548
1607682600000|2020-12-11 10:30:00|8885.4|8883|8883.3|8880.9|8886.7|8884.7|8882.6|8880.3|540
1607682900000|2020-12-11 10:35:00|8883.2|8880.8|8885.8|8884.3|8886.9|8885|8882.5|8880.1|523
1607683200000|2020-12-11 10:40:00|8886.6|8884.2|8888.4|8886|8888.8|8887|8884.3|8882.2|353
1607683500000|2020-12-11 10:45:00|8888.5|8886.1|8889|8886.6|8890.3|8888.4|8888|8885.8|336
1607683800000|2020-12-11 10:50:00|8889.2|8886.8|8892.1|8890.6|8892.5|8890.7|8888.2|8886.7|484
1607684100000|2020-12-11 10:55:00|8892.2|8890.7|8891.2|8888.8|8893.4|8891.5|8890.4|8888.5|445
1607684400000|2020-12-11 11:00:00|8891.1|8888.7|8891.1|8888.7|8893.9|8891.8|8890.6|8888.4|374
1607684700000|2020-12-11 11:05:00|8891|8888.6|8889.1|8886.7|8891.9|8889.9|8888|8886.2|515
1607685000000|2020-12-11 11:10:00|8889.2|8886.8|8891.8|8890.3|8892.4|8890.7|8888.1|8886|431
1607685300000|2020-12-11 11:15:00|8891.4|8889.9|8894.7|8892.3|8895.3|8893.3|8891.1|8889.2|532
1607685600000|2020-12-11 11:20:00|8894.2|8892.7|8895|8892.6|8895.9|8893.9|8893.1|8891.2|359
1607685900000|2020-12-11 11:25:00|8894.3|8892.8|8893.5|8892|8895.6|8894.1|8893.4|8891.4|370
1607686200000|2020-12-11 11:30:00|8893.6|8892.1|8896.9|8894.5|8897|8895.1|8892.2|8890.7|448
1607686500000|2020-12-11 11:35:00|8897|8894.6|8896.1|8893.7|8897.3|8895.4|8894.9|8893.1|322
1607686800000|2020-12-11 11:40:00|8896.2|8893.8|8896.3|8894.8|8899.8|8897.9|8894.8|8892.8|429
1607687100000|2020-12-11 11:45:00|8896.4|8894.9|8892.6|8891.1|8897.4|8895.3|8892.5|8890.6|357
1607687400000|2020-12-11 11:50:00|8892.5|8891|8894.2|8891.8|8894.3|8892.1|8891.7|8890|323
1607687700000|2020-12-11 11:55:00|8894.3|8891.9|8890.4|8888|8894.3|8892.4|8888.6|8886.8|467
1607688000000|2020-12-11 12:00:00|8890.5|8888.1|8892.3|8890.8|8895|8893|8889.4|8887.5|442
1607688300000|2020-12-11 12:05:00|8892.2|8890.7|8889.5|8888|8893.3|8891.4|8889.3|8887.5|343
1607688600000|2020-12-11 12:10:00|8889.6|8888.1|8890|8887.6|8892.1|8889.9|8889.2|8887.4|282
1607688900000|2020-12-11 12:15:00|8889.9|8887.5|8890.5|8889|8892.1|8889.8|8889.1|8887|320
1607689200000|2020-12-11 12:20:00|8890.4|8888.9|8891.7|8890.2|8892.8|8891.1|8890.4|8888.5|369
1607689500000|2020-12-11 12:25:00|8891.8|8890.3|8890.7|8888.3|8892.2|8890.4|8890.2|8888.3|384
1607689800000|2020-12-11 12:30:00|8890.8|8888.4|8891.4|8889.9|8893.7|8891.8|8889.5|8887.8|394
1607690100000|2020-12-11 12:35:00|8891.3|8889.8|8890.2|8888.7|8891.7|8889.9|8889.4|8887.5|384
1607690400000|2020-12-11 12:40:00|8890.3|8888.8|8890.9|8889.4|8892.3|8890.1|8887|8885.5|443
1607690700000|2020-12-11 12:45:00|8890.3|8888.8|8891|8888.6|8892.2|8890|8889.3|8887.4|386
1607691000000|2020-12-11 12:50:00|8890.9|8888.5|8893.4|8891.9|8894.7|8892.6|8890.2|8888.2|388
1607691300000|2020-12-11 12:55:00|8893.6|8892.1|8893.1|8891.6|8894.5|8892.7|8891.8|8890|286
1607691600000|2020-12-11 13:00:00|8893.3|8890.9|8893.9|8892.4|8894.8|8893.3|8891.7|8889.9|429
1607691900000|2020-12-11 13:05:00|8893.8|8892.3|8896|8894.5|8897.2|8895.4|8893.2|8891.4|482
1607692200000|2020-12-11 13:10:00|8895.9|8894.4|8894.1|8892.6|8898.2|8896.3|8894.1|8892.5|477
1607692500000|2020-12-11 13:15:00|8894.3|8892.8|8892.6|8891.1|8895.8|8894|8890.3|8888|422
1607692800000|2020-12-11 13:20:00|8893.1|8890.7|8894.1|8892.6|8895.7|8893.3|8891.9|8889.9|449
1607693100000|2020-12-11 13:25:00|8893.7|8892.2|8895.8|8893.4|8896.3|8894.4|8893.1|8891.1|297
1607693400000|2020-12-11 13:30:00|8895.5|8893.1|8892.7|8891.2|8896.3|8894.2|8890.2|8888.6|583
1607693700000|2020-12-11 13:35:00|8892.6|8891.1|8889.2|8887.7|8895.4|8893.2|8888.8|8886.9|470
1607694000000|2020-12-11 13:40:00|8889.3|8887.8|8892.7|8890.3|8892.7|8890.9|8888.7|8886.9|405
1607694300000|2020-12-11 13:45:00|8892.2|8890.7|8890.3|8887.9|8892.5|8890.8|8888.5|8886.4|436
1607694600000|2020-12-11 13:50:00|8890.2|8887.8|8895.2|8893.7|8895.6|8893.9|8889.7|8887.8|457
1607694900000|2020-12-11 13:55:00|8895.1|8893.6|8898.3|8896.8|8899|8897.4|8895.1|8893.6|495
1607695200000|2020-12-11 14:00:00|8898.4|8896.9|8898.2|8896.7|8899.9|8898.1|8897.4|8895.7|535
1607695500000|2020-12-11 14:05:00|8898.1|8896.6|8896.7|8895.2|8900.1|8898.6|8895.5|8893.5|470
1607695800000|2020-12-11 14:10:00|8896.5|8894.1|8894.2|8892.7|8897.2|8895.4|8893.6|8891.6|360
1607696100000|2020-12-11 14:15:00|8894.1|8892.6|8891.4|8889|8894.6|8892.7|8889.9|8888.1|641
1607696400000|2020-12-11 14:20:00|8891.3|8888.9|8891.3|8889.8|8892.3|8890.7|8888.8|8886.8|548
1607696700000|2020-12-11 14:25:00|8891.4|8889.9|8896.3|8893.9|8897.4|8895.4|8891.3|8889.5|574
1607697000000|2020-12-11 14:30:00|8896|8894.5|8897.5|8896|8898.1|8896.2|8893.7|8891.7|624
1607697300000|2020-12-11 14:35:00|8897.4|8895.9|8897.6|8896.1|8898.4|8896.6|8895.5|8893.7|516
1607697600000|2020-12-11 14:40:00|8897.7|8896.2|8899.6|8897.2|8901|8899|8896.8|8894.8|498
1607697900000|2020-12-11 14:45:00|8899.1|8897.6|8898.4|8896.9|8899.9|8898|8897.1|8895.3|506
1607698200000|2020-12-11 14:50:00|8898.5|8897|8894.5|8893|8899.1|8897.2|8894.2|8892.4|419
1607698500000|2020-12-11 14:55:00|8894.4|8892.9|8895.7|8893.3|8895.8|8893.8|8892.6|8890.6|554
1607698800000|2020-12-11 15:00:00|8895.9|8893.5|8893|8891.5|8896.1|8894.2|8891.2|8889.7|518
1607699100000|2020-12-11 15:05:00|8892.9|8891.4|8892.3|8890.8|8893.8|8892.2|8890.6|8889.1|462
1607699400000|2020-12-11 15:10:00|8892.2|8890.7|8887.5|8886|8892.9|8891.4|8886.4|8884.9|362
1607699700000|2020-12-11 15:15:00|8887.4|8885.9|8889.2|8887.7|8892.2|8890.6|8886.6|8885.1|514
1607700000000|2020-12-11 15:20:00|8889.1|8887.6|8888.8|8887.3|8891.6|8889.7|8888.2|8886.7|463
1607700300000|2020-12-11 15:25:00|8888.9|8887.4|8886.8|8885.3|8889.4|8887.5|8885.9|8884.4|404
1607700600000|2020-12-11 15:30:00|8886.7|8885.2|8888.2|8886.7|8889|8887.1|8885.5|8883.7|535
1607700900000|2020-12-11 15:35:00|8888.4|8886.9|8888.7|8886.3|8893.3|8891.6|8888|8886.1|514
1607701200000|2020-12-11 15:40:00|8888.8|8886.4|8891.7|8890.2|8894|8892.3|8887.9|8885.9|632
1607701500000|2020-12-11 15:45:00|8891.6|8890.1|8896.1|8894.6|8896.5|8894.7|8891.4|8889.5|553
1607701800000|2020-12-11 15:50:00|8896.2|8894.7|8900.5|8899|8901.9|8900.1|8896|8894.1|519
1607702100000|2020-12-11 15:55:00|8900.4|8898.9|8908.6|8907.1|8910.5|8908.5|8900.4|8898.8|699
1607702400000|2020-12-11 16:00:00|8908.4|8906.9|8905.4|8903|8908.5|8907|8904.5|8902.4|627
1607702700000|2020-12-11 16:05:00|8905.3|8902.9|8906.7|8905.2|8908.3|8906.5|8904.9|8902.9|496
1607703000000|2020-12-11 16:10:00|8906.6|8905.1|8908|8906.5|8908.6|8906.7|8906|8904.1|459
1607703300000|2020-12-11 16:15:00|8907.9|8906.4|8906|8904.5|8910.1|8908|8905.5|8903.4|436
1607703600000|2020-12-11 16:20:00|8905.9|8904.4|8906.2|8904.7|8907.9|8906.3|8904.1|8902.1|353
1607703900000|2020-12-11 16:25:00|8906.1|8904.6|8905.5|8904|8906.8|8905.1|8904.8|8902.8|265
1607704200000|2020-12-11 16:30:00|8905.6|8904.1|8904.8|8903.3|8906.9|8905|8904.7|8902.7|235
1607704500000|2020-12-11 16:35:00|8904.7|8903.2|8905.4|8903.9|8906.2|8904.2|8903.3|8901.8|281
1607704800000|2020-12-11 16:40:00|8905.6|8903.2|8903.8|8902.3|8905.6|8903.8|8902.6|8901.1|355
1607705100000|2020-12-11 16:45:00|8903.7|8902.2|8904.9|8903.4|8906.3|8904.3|8903.7|8902.2|232
1607705400000|2020-12-11 16:50:00|8904.8|8903.3|8903.2|8901.7|8905|8903.4|8902.5|8900.5|236
1607705700000|2020-12-11 16:55:00|8903.1|8901.6|8903.3|8901.8|8905.2|8903.3|8901.9|8900|411
1607706000000|2020-12-11 17:00:00|8903.4|8901.9|8905.3|8902.9|8906.5|8904.7|8903.3|8901.6|344
1607706300000|2020-12-11 17:05:00|8905.4|8903|8903.9|8902.4|8906.2|8904.1|8903.8|8901.5|294
1607706600000|2020-12-11 17:10:00|8904|8902.5|8901.3|8898.9|8905.3|8903.2|8900.6|8898.4|378
1607706900000|2020-12-11 17:15:00|8901.4|8899|8901.7|8900.2|8902.2|8900.4|8900.2|8898.2|227
1607707200000|2020-12-11 17:20:00|8901.2|8899.7|8898.5|8896.1|8901.8|8899.8|8898|8896.1|239
1607707500000|2020-12-11 17:25:00|8898.8|8896.4|8898.9|8896.5|8899.9|8897.9|8897.8|8896.1|295
1607707800000|2020-12-11 17:30:00|8899|8896.6|8899.1|8897.6|8899.7|8898.2|8897.5|8895.6|256
1607708100000|2020-12-11 17:35:00|8898.7|8897.2|8900.9|8899.4|8902.2|8900.3|8897.6|8895.6|276
1607708400000|2020-12-11 17:40:00|8900.8|8899.3|8902.3|8900.8|8902.8|8900.8|8900.7|8898.8|153
1607708700000|2020-12-11 17:45:00|8902.8|8900.4|8900.3|8898.8|8902.8|8900.8|8899.9|8897.8|286
1607709000000|2020-12-11 17:50:00|8900.2|8898.7|8898.2|8895.8|8900.7|8898.8|8897.7|8895.7|255
1607709300000|2020-12-11 17:55:00|8898.3|8895.9|8897.1|8894.7|8899.2|8897.2|8896.4|8894.1|211
1607709600000|2020-12-11 18:00:00|8896.7|8895.2|8897.4|8895|8898.2|8896.1|8896.4|8894.2|259
1607709900000|2020-12-11 18:05:00|8897.5|8895.1|8896.8|8895.3|8898.3|8896.4|8896.8|8894.9|136
1607710200000|2020-12-11 18:10:00|8897.3|8894.9|8898.2|8895.8|8898.9|8897|8896.7|8894.8|221
1607710500000|2020-12-11 18:15:00|8898.1|8895.7|8898.2|8895.8|8898.4|8896.3|8896.1|8894.2|198
1607710800000|2020-12-11 18:20:00|8898.3|8895.9|8899|8896.6|8899.2|8897.2|8897.6|8895.6|149
1607711100000|2020-12-11 18:25:00|8898.9|8896.5|8897.7|8895.3|8899.1|8896.9|8896.9|8895|137
1607711400000|2020-12-11 18:30:00|8897.6|8895.2|8898.5|8897|8898.7|8897.1|8897.2|8895.2|175
1607711700000|2020-12-11 18:35:00|8898.4|8896.9|8897.6|8896.1|8898.9|8897.1|8897.6|8895.6|176
1607712000000|2020-12-11 18:40:00|8898.1|8895.7|8897.2|8894.8|8898.4|8896.6|8895.7|8893.6|264
1607712300000|2020-12-11 18:45:00|8897.3|8894.9|8897.2|8895.7|8898.5|8896.5|8897.1|8894.8|202
1607712600000|2020-12-11 18:50:00|8897.3|8895.8|8898.8|8896.4|8898.9|8897|8896.9|8894.9|165
1607712900000|2020-12-11 18:55:00|8898.9|8896.5|8896.1|8893.7|8898.9|8896.8|8896|8893.7|211
1607713200000|2020-12-11 19:00:00|8895.9|8893.5|8898|8895.6|8898|8895.9|8895.2|8893.2|204
1607713500000|2020-12-11 19:05:00|8897.9|8895.5|8895.7|8893.3|8897.9|8896|8895.3|8893.3|184
1607713800000|2020-12-11 19:10:00|8895.8|8893.4|8896.3|8893.9|8896.5|8894.5|8895.1|8893.2|188
1607714100000|2020-12-11 19:15:00|8896.4|8894|8897.2|8894.8|8897.2|8895.1|8895.9|8894|129
1607714400000|2020-12-11 19:20:00|8897.1|8894.7|8895.8|8893.4|8897.3|8895.3|8895.3|8893.2|198
1607714700000|2020-12-11 19:25:00|8895.7|8893.3|8895.4|8893|8895.8|8893.8|8894.7|8892.8|154
1607715000000|2020-12-11 19:30:00|8895|8893.5|8894.6|8892.2|8895.6|8893.7|8893.5|8891.6|150
1607715300000|2020-12-11 19:35:00|8894.5|8892.1|8895.4|8893|8895.6|8893.9|8893.6|8891.6|168
1607715600000|2020-12-11 19:40:00|8894.9|8893.4|8896|8894.5|8897.2|8895.3|8894.7|8892.7|205
1607715900000|2020-12-11 19:45:00|8895.8|8894.3|8895.8|8894.3|8896.7|8894.8|8895|8893.1|184
1607716200000|2020-12-11 19:50:00|8895.7|8894.2|8895.4|8893.9|8896.2|8894.5|8894.4|8892.5|114
1607716500000|2020-12-11 19:55:00|8895.5|8894|8896.1|8894.6|8896.9|8895.1|8895.2|8893.7|243
1607716800000|2020-12-11 20:00:00|8895.8|8894.3|8894.9|8893.4|8896.6|8894.6|8894|8892.1|204
1607717100000|2020-12-11 20:05:00|8894.8|8893.3|8896.5|8894.1|8896.6|8894.8|8894.8|8893.3|165
1607717400000|2020-12-11 20:10:00|8896.6|8894.2|8895.4|8893.9|8896.6|8894.5|8895.1|8893.2|111
1607717700000|2020-12-11 20:15:00|8895.8|8893.4|8894.9|8892.5|8896.7|8894.9|8894.5|8892.5|170
1607718000000|2020-12-11 20:20:00|8895|8892.6|8896|8893.6|8897.1|8895.2|8894.3|8892.4|155
1607718300000|2020-12-11 20:25:00|8896.2|8893.8|8895.6|8893.2|8896.4|8894.5|8894.8|8893.1|143
1607718600000|2020-12-11 20:30:00|8895.5|8893.1|8894.2|8892.7|8895.9|8894.1|8893.8|8891.8|161
1607718900000|2020-12-11 20:35:00|8894.6|8892.2|8894.2|8891.8|8894.9|8892.9|8893.5|8891.5|131
1607719200000|2020-12-11 20:40:00|8893.6|8892.1|8895.1|8892.7|8895.7|8893.9|8893.5|8891.6|159
1607719500000|2020-12-11 20:45:00|8895|8892.6|8893.1|8891.6|8895|8893.1|8893|8891|156
1607719800000|2020-12-11 20:50:00|8893.4|8891|8894.8|8893.3|8895.7|8893.9|8893.1|8891|158
1607720100000|2020-12-11 20:55:00|8895.3|8892.9|8893.2|8890.8|8895.4|8893.5|8892.6|8890.8|235
1607720400000|2020-12-11 21:00:00|8893.1|8890.7|8895.1|8892.7|8895.3|8893.2|8892.7|8890.5|171
1607720700000|2020-12-11 21:05:00|8895|8892.6|8894.9|8892.5|8895.8|8893.9|8894.2|8891.8|146
1607721000000|2020-12-11 21:10:00|8894.8|8892.4|8895|8892.6|8895.8|8893.4|8893.9|8891.7|190
1607721300000|2020-12-11 21:15:00|8894.7|8892.3|8895|8892.6|8895.6|8893.2|8894.6|8892.2|116
1607721600000|2020-12-11 21:20:00|8895.1|8892.7|8895.3|8892.9|8895.9|8893.5|8894.9|8892.5|192
1607721900000|2020-12-11 21:25:00|8895.4|8893|8896.9|8894.5|8897.5|8895.1|8894.4|8892|276
1607722200000|2020-12-11 21:30:00|8897.1|8894.7|8896.6|8894.2|8897.2|8894.8|8896.3|8893.9|106
1607722500000|2020-12-11 21:35:00|8896.7|8894.3|8897.8|8895.4|8898.2|8895.8|8896.5|8894.1|192
1607722800000|2020-12-11 21:40:00|8897.5|8895.1|8898.2|8895.8|8898.8|8896.4|8897|8894.6|99
1607723100000|2020-12-11 21:45:00|8897.5|8895.1|8897.3|8894.9|8898.9|8896.5|8896.5|8894.1|216
1607723400000|2020-12-11 21:50:00|8897.2|8894.8|8896.7|8894.3|8897.9|8895.5|8896.3|8893.9|214
1607723700000|2020-12-11 21:55:00|8897.1|8894.7|8900.5|8895.5|8905.1|8900.1|8896.4|8891.9|313
1607893200000|2020-12-13 21:00:00|8892.6|8882.6|8893|8882|8893.1|8882.6|8891.5|8881.1|30
1607893500000|2020-12-13 21:05:00|8892.3|8881.5|8891.4|8880.8|8893.1|8882.1|8890.8|8880.1|41
1607893800000|2020-12-13 21:10:00|8891.5|8881.2|8893|8882|8893|8882|8891.3|8880.3|38
1607894100000|2020-12-13 21:15:00|8892.4|8881.7|8893|8882|8893|8882.1|8891.9|8881.7|16
1607894400000|2020-12-13 21:20:00|8892.7|8881.7|8892.8|8881.8|8893.5|8882.5|8892|8881.6|29
1607894700000|2020-12-13 21:25:00|8893|8882|8894.8|8883.8|8894.8|8883.8|8891|8880|35
1607895000000|2020-12-13 21:30:00|8893.9|8883.5|8893.2|8882.2|8895.6|8885.4|8892.4|8881.9|33
1607895300000|2020-12-13 21:35:00|8893|8882|8893|8882|8893.3|8882.4|8892.4|8882|6
1607895600000|2020-12-13 21:40:00|8893.2|8882.2|8893|8882|8893.2|8882.2|8893|8882|2
1607895900000|2020-12-13 21:45:00|8892.3|8881.9|8893.6|8882.6|8893.6|8883.1|8892.3|8881.9|5
1607896200000|2020-12-13 21:50:00|8893|8883|8894.1|8883.1|8894.1|8883.1|8892.8|8882.3|11
1607896500000|2020-12-13 21:55:00|8892.9|8882.9|8893.4|8882.4|8894.1|8885.7|8891.3|8882|39
1607896800000|2020-12-13 22:00:00|8893.3|8882.3|8895.2|8884.2|8895.5|8884.5|8889.6|8878.6|96
1607897100000|2020-12-13 22:05:00|8895.1|8884.1|8894.1|8883.4|8895.7|8885.3|8891.8|8881.8|106
1607897400000|2020-12-13 22:10:00|8893.9|8882.6|8890.3|8885.3|8895.1|8886.6|8889.2|8882.3|170
1607897700000|2020-12-13 22:15:00|8889.9|8884.9|8887.6|8883.5|8891.6|8886.6|8887.6|8882.6|255
1607898000000|2020-12-13 22:20:00|8888|8883.9|8888.4|8884.6|8888.7|8885|8887.6|8882.7|181
1607898300000|2020-12-13 22:25:00|8887.9|8884.9|8887.8|8884.7|8888.8|8885.1|8886.8|8883.3|139
1607898600000|2020-12-13 22:30:00|8887.6|8884.8|8886|8882.2|8888.2|8884.9|8885.6|8881.2|258
1607898900000|2020-12-13 22:35:00|8886.1|8881.6|8885.5|8880.5|8886.5|8882|8884.2|8879.3|172
1607899200000|2020-12-13 22:40:00|8885.6|8880.6|8884.2|8879.9|8885.7|8880.7|8882|8877|247
1607899500000|2020-12-13 22:45:00|8883.9|8879.8|8884.2|8879.7|8885|8880|8883.3|8879.6|419
1607899800000|2020-12-13 22:50:00|8884.4|8879.8|8884.8|8879.8|8885.6|8880.6|8883.6|8879.4|195
1607900100000|2020-12-13 22:55:00|8884.9|8879.9|8885|8880|8885.3|8880.4|8883.8|8879.4|170
1607900400000|2020-12-13 23:00:00|8884.8|8881.2|8884.7|8881.7|8886.6|8882.8|8884.5|8880.4|477
1607900700000|2020-12-13 23:05:00|8884.6|8881.6|8884.1|8881.6|8885.2|8882.8|8883.9|8881|326
1607901000000|2020-12-13 23:10:00|8884.2|8881.7|8884.4|8882|8884.9|8882.3|8882.9|8880.4|292
1607901300000|2020-12-13 23:15:00|8884.3|8881.9|8885.3|8882.9|8885.9|8883.5|8884.2|8881.8|168
1607901600000|2020-12-13 23:20:00|8885.4|8883|8884.9|8882.5|8885.5|8883.1|8883.6|8881.2|147
1607901900000|2020-12-13 23:25:00|8884.8|8882.4|8885.1|8882.7|8885.2|8882.8|8884.4|8882|90
1607902200000|2020-12-13 23:30:00|8885|8882.6|8886.6|8884.2|8886.8|8884.4|8885|8882.6|150
1607902500000|2020-12-13 23:35:00|8886.7|8884.3|8885.9|8883.5|8886.8|8884.4|8885.8|8883.4|102
1607902800000|2020-12-13 23:40:00|8885.8|8883.4|8886.1|8883.7|8887.2|8884.8|8885.8|8883.4|126
1607903100000|2020-12-13 23:45:00|8886.2|8883.8|8887|8884.6|8887.2|8884.8|8886.1|8883.7|100
1607903400000|2020-12-13 23:50:00|8887.1|8884.7|8886.6|8884.2|8887.3|8884.9|8886.4|8884|139
1607903700000|2020-12-13 23:55:00|8886.7|8884.3|8887|8884.6|8887.4|8885|8886.5|8884.1|123
1607904000000|2020-12-14 00:00:00|8887.1|8884.7|8887.4|8885|8887.8|8885.4|8885.8|8883.4|150
1607904300000|2020-12-14 00:05:00|8887.5|8885.1|8886|8883.6|8888.9|8886.9|8886|8883.6|219
1607904600000|2020-12-14 00:10:00|8886.1|8883.7|8887.4|8885|8887.7|8885.3|8886|8883.6|163
1607904900000|2020-12-14 00:15:00|8887.5|8885.1|8888.1|8885.7|8888.3|8885.9|8887.2|8884.8|182
1607905200000|2020-12-14 00:20:00|8888|8885.6|8887.6|8885.2|8888.7|8886.6|8887.5|8885.1|216
1607905500000|2020-12-14 00:25:00|8887.7|8885.3|8890|8887.6|8890.6|8888.2|8887.6|8885.2|258
1607905800000|2020-12-14 00:30:00|8890.1|8887.7|8889.1|8886.7|8890.1|8887.7|8888|8886|180
1607906100000|2020-12-14 00:35:00|8889.2|8886.8|8891.3|8888.9|8891.7|8889.3|8889.1|8886.7|263
1607906400000|2020-12-14 00:40:00|8891.4|8889|8892.2|8889.8|8892.4|8890.1|8891.1|8888.7|135
1607906700000|2020-12-14 00:45:00|8892.1|8889.7|8890.2|8887.8|8892.3|8889.9|8890|8887.6|90
1607907000000|2020-12-14 00:50:00|8890.1|8887.7|8894.7|8892.3|8894.8|8892.5|8889.3|8887.2|371
1607907300000|2020-12-14 00:55:00|8894.6|8892.2|8894|8891.6|8897|8895|8894|8891.6|398
1607907600000|2020-12-14 01:00:00|8894.3|8891.9|8895.3|8892.9|8895.4|8893.5|8892.6|8890.2|233
1607907900000|2020-12-14 01:05:00|8895.4|8893|8895.7|8893.3|8895.8|8893.4|8894.2|8892.3|195
1607908200000|2020-12-14 01:10:00|8895.6|8893.2|8895.4|8893|8895.7|8893.7|8894.1|8891.7|202
1607908500000|2020-12-14 01:15:00|8895.3|8892.9|8894.5|8893|8895.4|8893.3|8894|8892|179
1607908800000|2020-12-14 01:20:00|8894.6|8893.1|8895.5|8893.1|8895.5|8893.5|8894.2|8892.2|157
1607909100000|2020-12-14 01:25:00|8895.4|8893|8895.1|8892.7|8895.5|8893.7|8894.6|8892.3|152
1607909400000|2020-12-14 01:30:00|8895|8892.6|8893.7|8891.3|8895.2|8893.3|8893.5|8891.1|195
1607909700000|2020-12-14 01:35:00|8893.6|8891.2|8894|8891.6|8894.3|8891.9|8893.5|8891.1|169
1607910000000|2020-12-14 01:40:00|8894.1|8891.7|8894.5|8892.1|8895|8892.9|8893.6|8891.4|128
1607910300000|2020-12-14 01:45:00|8894.4|8892|8893.6|8891.2|8894.9|8893.4|8893.4|8891|133
1607910600000|2020-12-14 01:50:00|8893.7|8891.3|8893.8|8891.4|8894.1|8892.3|8892.1|8889.7|183
1607910900000|2020-12-14 01:55:00|8893.7|8891.3|8893.3|8891.8|8894|8892.1|8892.9|8890.7|171
1607911200000|2020-12-14 02:00:00|8893.2|8891.7|8892.2|8889.8|8894|8891.9|8891.8|8889.6|104
1607911500000|2020-12-14 02:05:00|8892.3|8889.9|8890.6|8888.2|8892.3|8890|8889.9|8887.6|185
1607911800000|2020-12-14 02:10:00|8890.7|8888.3|8890.1|8887.7|8890.9|8888.5|8888.2|8885.8|231
1607912100000|2020-12-14 02:15:00|8890.5|8888.6|8888.5|8886.1|8890.7|8888.6|8887.6|8885.8|210
1607912400000|2020-12-14 02:20:00|8888.4|8886|8888.4|8886|8889.1|8886.7|8888|8885.6|113
1607912700000|2020-12-14 02:25:00|8888.5|8886.1|8887.6|8885.2|8888.5|8886.1|8886.5|8884.3|135
1607913000000|2020-12-14 02:30:00|8887.7|8885.3|8888.3|8885.9|8888.3|8886|8887.1|8885|83
1607913300000|2020-12-14 02:35:00|8888.2|8885.8|8889.9|8887.5|8890|8887.9|8887.6|8885.7|100
1607913600000|2020-12-14 02:40:00|8889.8|8887.4|8889.8|8887.4|8889.9|8887.8|8888.5|8886.5|102
1607913900000|2020-12-14 02:45:00|8889.9|8887.5|8889.2|8886.8|8889.9|8887.8|8888.7|8886.6|133
1607914200000|2020-12-14 02:50:00|8888.6|8887.1|8889.8|8887.4|8889.9|8887.7|8888.4|8886.6|78
1607914500000|2020-12-14 02:55:00|8889.3|8887.8|8890.2|8887.8|8890.3|8887.9|8888.6|8886.8|116
1607914800000|2020-12-14 03:00:00|8889.7|8888.2|8889.9|8888.4|8891|8889.1|8889.3|8887.2|172
1607915100000|2020-12-14 03:05:00|8889.8|8888.3|8890.6|8888.2|8891.5|8889.1|8889.8|8887.8|160
1607915400000|2020-12-14 03:10:00|8890.7|8888.3|8890.6|8888.2|8891|8889|8889.6|8887.7|124
1607915700000|2020-12-14 03:15:00|8890.5|8888.1|8889.7|8887.3|8891.4|8889.4|8889.4|8887.3|114
1607916000000|2020-12-14 03:20:00|8889.8|8887.4|8890.5|8888.1|8890.9|8888.9|8889.6|8887.2|134
1607916300000|2020-12-14 03:25:00|8890.6|8888.2|8889.7|8887.3|8890.6|8888.5|8889.3|8887.3|156
1607916600000|2020-12-14 03:30:00|8889.9|8887.5|8889.8|8887.4|8890.1|8888.1|8889.2|8887.2|67
1607916900000|2020-12-14 03:35:00|8889.7|8887.3|8890.6|8888.2|8891|8888.6|8889.4|8887.2|101
1607917200000|2020-12-14 03:40:00|8890.4|8888|8890|8887.6|8890.9|8889|8890|8887.6|97
1607917500000|2020-12-14 03:45:00|8890.1|8887.7|8890.6|8888.2|8890.7|8888.3|8890|8887.6|92
1607917800000|2020-12-14 03:50:00|8890.7|8888.3|8890.6|8888.2|8890.7|8888.7|8889.7|8887.7|80
1607918100000|2020-12-14 03:55:00|8890.4|8888|8890.6|8888.2|8890.8|8888.8|8890|8887.8|100
1607918400000|2020-12-14 04:00:00|8890.5|8888.1|8891.2|8888.8|8891.3|8889.2|8890.3|8887.9|95
1607918700000|2020-12-14 04:05:00|8891.3|8888.9|8891.4|8889|8891.4|8889|8891|8888.6|58
1607919000000|2020-12-14 04:10:00|8891.3|8888.9|8891.4|8889|8891.8|8889.5|8891|8888.8|116
1607919300000|2020-12-14 04:15:00|8891.5|8889.1|8891.8|8889.4|8892|8889.9|8891.2|8888.9|55
1607919600000|2020-12-14 04:20:00|8891.9|8889.5|8891.6|8889.2|8891.9|8889.7|8891|8889.1|66
1607919900000|2020-12-14 04:25:00|8891.5|8889.1|8892.4|8890|8892.4|8890.4|8890.8|8888.8|87
1607920200000|2020-12-14 04:30:00|8892.1|8889.7|8892.3|8889.9|8893|8891|8891.7|8889.7|94
1607920500000|2020-12-14 04:35:00|8892.4|8890|8892.3|8889.9|8892.5|8890.4|8891.8|8889.8|73
1607920800000|2020-12-14 04:40:00|8892.4|8890|8892.3|8889.9|8892.9|8890.5|8891.5|8889.4|114
1607921100000|2020-12-14 04:45:00|8892.4|8890|8893|8890.6|8893.3|8891.4|8892.3|8889.9|132
1607921400000|2020-12-14 04:50:00|8892.9|8890.5|8892.3|8889.9|8893|8890.6|8892.1|8889.7|73
1607921700000|2020-12-14 04:55:00|8892.4|8890|8892.1|8889.7|8892.6|8890.2|8891.9|8889.5|86
1607922000000|2020-12-14 05:00:00|8892.2|8889.8|8892|8890.5|8893|8890.8|8891.9|8889.6|97
1607922300000|2020-12-14 05:05:00|8891.8|8890.3|8892.6|8890.2|8893.1|8891.1|8891.8|8889.8|146
1607922600000|2020-12-14 05:10:00|8892.7|8890.3|8892.2|8889.8|8893.2|8891.3|8891.8|8889.8|150
1607922900000|2020-12-14 05:15:00|8892.3|8889.9|8892.9|8890.5|8893.1|8890.9|8892.2|8889.8|133
1607923200000|2020-12-14 05:20:00|8893|8890.6|8892.1|8890.6|8893.7|8891.6|8891.7|8889.9|100
1607923500000|2020-12-14 05:25:00|8892.2|8890.7|8892.6|8890.2|8892.8|8890.7|8891.8|8889.8|95
1607923800000|2020-12-14 05:30:00|8892.7|8890.3|8892|8890.5|8893.1|8891.1|8891.7|8889.8|129
1607924100000|2020-12-14 05:35:00|8891.9|8890.4|8889.5|8888|8892|8890.5|8889.5|8887.5|172
1607924400000|2020-12-14 05:40:00|8889.4|8887.9|8889.8|8888.3|8890.6|8888.6|8888.7|8886.7|129
1607924700000|2020-12-14 05:45:00|8889.7|8888.2|8889.1|8887.6|8890.2|8888.2|8888.7|8887.2|95
1607925000000|2020-12-14 05:50:00|8889.2|8887.7|8888.3|8886.8|8889.3|8887.7|8888.2|8886.3|152
1607925300000|2020-12-14 05:55:00|8888.4|8886.9|8888.7|8887.2|8890.4|8888|8887.1|8885.2|157
1607925600000|2020-12-14 06:00:00|8889.2|8886.8|8887.2|8884.8|8889.2|8886.9|8886.5|8884.7|196
1607925900000|2020-12-14 06:05:00|8887|8884.6|8887.3|8885.8|8888|8886|8887|8884.6|190
1607926200000|2020-12-14 06:10:00|8887.2|8885.7|8888.8|8887.3|8889.4|8887.6|8887|8885.1|146
1607926500000|2020-12-14 06:15:00|8888.7|8887.2|8888.2|8885.8|8889.3|8887.2|8888|8885.8|141
1607926800000|2020-12-14 06:20:00|8888.3|8885.9|8888.1|8885.7|8888.4|8886.4|8887.1|8885.1|130
1607927100000|2020-12-14 06:25:00|8888|8885.6|8887.8|8885.4|8888.6|8886.5|8887.1|8885|183
1607927400000|2020-12-14 06:30:00|8887.2|8885.7|8887.3|8884.9|8888|8885.8|8886.4|8884.4|101
1607927700000|2020-12-14 06:35:00|8887.2|8884.8|8887.6|8885.2|8887.7|8885.9|8886.8|8884.7|136
1607928000000|2020-12-14 06:40:00|8887.5|8885.1|8887.2|8885.7|8887.8|8885.8|8886.8|8885|94
1607928300000|2020-12-14 06:45:00|8887.1|8885.6|8886.7|8884.3|8888.4|8886|8886.2|8884.3|118
1607928600000|2020-12-14 06:50:00|8886.8|8884.4|8886.7|8884.3|8887.7|8885.6|8886.2|8884.3|91
1607928900000|2020-12-14 06:55:00|8886.8|8884.4|8886.7|8884.3|8887.6|8885.7|8884.8|8882.8|208
1607929200000|2020-12-14 07:00:00|8886.6|8884.2|8888.5|8886.1|8888.7|8886.8|8885.7|8883.6|302
1607929500000|2020-12-14 07:05:00|8888.4|8886|8888.2|8885.8|8889.2|8886.8|8887.8|8885.8|116
1607929800000|2020-12-14 07:10:00|8888.4|8886|8888.4|8886.9|8889.7|8887.6|8887.8|8885.8|161
1607930100000|2020-12-14 07:15:00|8888.3|8886.8|8887|8884.6|8888.6|8887|8885.3|8883.4|245
1607930400000|2020-12-14 07:20:00|8887.1|8884.7|8886.1|8884.6|8887.1|8885.2|8885.4|8883.5|233
1607930700000|2020-12-14 07:25:00|8886.2|8884.7|8885.8|8883.4|8887.5|8885.4|8884.2|8882|294
1607931000000|2020-12-14 07:30:00|8885.9|8883.5|8882.8|8880.4|8885.9|8883.9|8882.3|8880.3|345
1607931300000|2020-12-14 07:35:00|8882.9|8880.5|8880.3|8877.9|8882.9|8881.1|8879.4|8877|355
1607931600000|2020-12-14 07:40:00|8880.2|8877.8|8878.6|8876.2|8880.3|8877.9|8877.7|8875.3|287
1607931900000|2020-12-14 07:45:00|8878.7|8876.3|8877.6|8875.2|8878.9|8876.5|8876.8|8874.4|214
1607932200000|2020-12-14 07:50:00|8877.5|8875.1|8877|8874.6|8878.4|8876.1|8876.7|8874.5|328
1607932500000|2020-12-14 07:55:00|8876.9|8874.5|8874.1|8871.7|8877.1|8875.6|8872.6|8870.8|421
1607932800000|2020-12-14 08:00:00|8874|8871.6|8877|8875.5|8877|8875.5|8872.2|8870.2|494
1607933100000|2020-12-14 08:05:00|8876.9|8875.4|8880|8878.5|8883.1|8881.1|8876.8|8875.2|566
1607933400000|2020-12-14 08:10:00|8879.9|8878.4|8875.9|8874.4|8881.4|8879.6|8875.7|8873.7|481
1607933700000|2020-12-14 08:15:00|8876|8874.5|8878.3|8876.8|8879.6|8877.9|8875.8|8873.4|423
1607934000000|2020-12-14 08:20:00|8878.4|8876.9|8877.3|8874.9|8879.2|8877.5|8876.4|8874.5|311
1607934300000|2020-12-14 08:25:00|8877.2|8874.8|8875.2|8873.7|8878.6|8877|8875.2|8873.3|276
1607934600000|2020-12-14 08:30:00|8875.3|8873.8|8875.4|8873|8875.7|8874|8872.9|8870.8|251
1607934900000|2020-12-14 08:35:00|8875.3|8872.9|8873.4|8871.9|8876.3|8874.7|8873.4|8871.6|290
1607935200000|2020-12-14 08:40:00|8873.9|8871.5|8874.4|8872.9|8875.3|8873.7|8872.7|8870.8|350
1607935500000|2020-12-14 08:45:00|8874.5|8873|8874.4|8872.9|8875.4|8873.6|8872.7|8870.8|243
1607935800000|2020-12-14 08:50:00|8874.3|8872.8|8875.7|8873.3|8876|8874|8873.3|8871.3|288
1607936100000|2020-12-14 08:55:00|8874.8|8873.2|8874.3|8872.8|8876.6|8874.2|8873|8871.1|306
1607936400000|2020-12-14 09:00:00|8874.8|8872.4|8873.5|8872|8874.8|8872.8|8872.3|8870.4|321
1607936700000|2020-12-14 09:05:00|8873.6|8872.1|8875.1|8873.6|8875.4|8873.7|8872.9|8871|261
1607937000000|2020-12-14 09:10:00|8875|8873.5|8872.7|8871.2|8876.4|8874.6|8872.6|8870.9|300
1607937300000|2020-12-14 09:15:00|8872.6|8871.1|8867.6|8865.2|8873.2|8871.3|8866.7|8864.6|283
1607937600000|2020-12-14 09:20:00|8867.1|8865.6|8860.7|8858.3|8867.4|8865.6|8860.2|8858.2|445
1607937900000|2020-12-14 09:25:00|8860.8|8858.4|8859.8|8858.3|8862|8859.7|8859.5|8857.4|362
1607938200000|2020-12-14 09:30:00|8859.7|8858.2|8859.9|8857.5|8861|8858.6|8857.6|8855.6|348
1607938500000|2020-12-14 09:35:00|8859.8|8857.4|8859.1|8856.7|8860.6|8859|8857.6|8855.2|425
1607938800000|2020-12-14 09:40:00|8859|8856.6|8859.8|8857.4|8860.7|8858.7|8857.8|8855.9|479
1607939100000|2020-12-14 09:45:00|8859.2|8857.7|8861.7|8859.3|8861.7|8859.6|8858|8856.3|389
1607939400000|2020-12-14 09:50:00|8861.6|8859.2|8860.3|8857.9|8862.4|8860.4|8859.4|8857.5|323
1607939700000|2020-12-14 09:55:00|8860.2|8857.8|8856.6|8854.2|8860.2|8857.8|8855.1|8853.1|331
1607940000000|2020-12-14 10:00:00|8856.7|8854.3|8857|8855.5|8858.9|8857.2|8856.2|8854.3|399
1607940300000|2020-12-14 10:05:00|8857.1|8855.6|8856.9|8854.5|8858.2|8856.2|8855|8852.9|368
1607940600000|2020-12-14 10:10:00|8857.1|8854.7|8855.4|8853|8859.2|8857.4|8855|8852.9|397
1607940900000|2020-12-14 10:15:00|8855.3|8852.9|8859|8856.6|8859.7|8858.2|8855.3|8852.9|379
1607941200000|2020-12-14 10:20:00|8859.1|8856.7|8858.6|8857.1|8860|8858.1|8857.4|8855.1|287
1607941500000|2020-12-14 10:25:00|8858.5|8857|8861.2|8858.8|8861.7|8859.6|8857.3|8855.5|296
1607941800000|2020-12-14 10:30:00|8861.1|8858.7|8863.5|8862|8864.1|8862.2|8859.8|8857.7|412
1607942100000|2020-12-14 10:35:00|8863.3|8861.8|8861|8858.6|8863.5|8862|8860.3|8858.3|419
1607942400000|2020-12-14 10:40:00|8861.1|8858.7|8866.4|8864|8866.5|8864.6|8861.1|8858.7|449
1607942700000|2020-12-14 10:45:00|8866.5|8864.1|8866.7|8865.2|8868.1|8866|8866|8864|297
1607943000000|2020-12-14 10:50:00|8866.8|8865.3|8864.8|8862.4|8868.5|8866.7|8864.4|8862.2|337
1607943300000|2020-12-14 10:55:00|8864.6|8862.2|8866.1|8863.7|8867.1|8865.2|8863.5|8861.4|313
1607943600000|2020-12-14 11:00:00|8866|8863.6|8859.5|8857.1|8866.2|8864.1|8858.5|8856.7|493
1607943900000|2020-12-14 11:05:00|8859.6|8857.2|8861.6|8859.2|8863.2|8860.8|8858.5|8856.6|302
1607944200000|2020-12-14 11:10:00|8861.5|8859.1|8861.9|8859.5|8862.5|8860.4|8861.5|8859.1|177
1607944500000|2020-12-14 11:15:00|8862|8859.6|8859.8|8857.4|8862.4|8860|8859.7|8857.3|233
1607944800000|2020-12-14 11:20:00|8859.7|8857.3|8857.2|8854.8|8859.9|8857.5|8855.7|8853.5|354
1607945100000|2020-12-14 11:25:00|8857.3|8854.9|8858.1|8855.7|8858.5|8856.7|8854.8|8852.8|343
1607945400000|2020-12-14 11:30:00|8858.2|8855.8|8863.1|8860.7|8865.4|8863|8857.5|8855.7|404
1607945700000|2020-12-14 11:35:00|8863.2|8860.8|8860.2|8858.7|8863.7|8861.4|8859.9|8858.1|313
1607946000000|2020-12-14 11:40:00|8860.1|8858.6|8861.7|8860.2|8862.4|8860.5|8858.8|8857.1|353
1607946300000|2020-12-14 11:45:00|8862.1|8859.7|8859.2|8856.8|8862.2|8860.3|8858.7|8856.8|295
1607946600000|2020-12-14 11:50:00|8859.5|8857.1|8860.4|8858.9|8861.2|8859.3|8858.3|8856.6|288
1607946900000|2020-12-14 11:55:00|8860.6|8859.1|8857.8|8856.3|8863|8860.6|8856.9|8854.8|537
1607947200000|2020-12-14 12:00:00|8857.9|8856.4|8857.6|8856.1|8858.3|8856.4|8853.2|8851.1|483
1607947500000|2020-12-14 12:05:00|8857.7|8856.2|8857.5|8856|8859.4|8857.7|8856.3|8854.8|368
1607947800000|2020-12-14 12:10:00|8857.6|8856.1|8857.4|8855|8859|8857|8856.8|8854.9|234
1607948100000|2020-12-14 12:15:00|8857.3|8854.9|8857.5|8856|8858.1|8856.3|8855.7|8853.5|226
1607948400000|2020-12-14 12:20:00|8857.4|8855.9|8859.2|8857.7|8860|8858|8855.9|8854|286
1607948700000|2020-12-14 12:25:00|8858.9|8857.4|8857.9|8856.4|8859.4|8857.6|8856.9|8855.4|212
1607949000000|2020-12-14 12:30:00|8857.8|8856.3|8858.3|8856.8|8859.3|8857.8|8857.3|8855.6|165
1607949300000|2020-12-14 12:35:00|8858.6|8856.2|8851.9|8849.5|8858.8|8856.8|8851.3|8849.4|518
1607949600000|2020-12-14 12:40:00|8852|8849.6|8853|8851.5|8854.1|8852.2|8850.9|8849.3|328
1607949900000|2020-12-14 12:45:00|8853.1|8851.6|8857.4|8855.9|8858|8856.1|8853.1|8851.1|331
1607950200000|2020-12-14 12:50:00|8857.1|8855.6|8859.9|8858.4|8860.8|8859|8856.9|8854.9|371
1607950500000|2020-12-14 12:55:00|8860|8858.5|8862.5|8861|8863.4|8861.8|8859.9|8857.8|376
1607950800000|2020-12-14 13:00:00|8862.3|8860.8|8859|8857.5|8863.1|8861.2|8857.8|8855.7|434
1607951100000|2020-12-14 13:05:00|8859.3|8857.8|8861.7|8860.2|8863.3|8861.2|8858.4|8856.5|263
1607951400000|2020-12-14 13:10:00|8861.6|8860.1|8861.5|8860|8864.4|8862.6|8861.5|8859.5|358
1607951700000|2020-12-14 13:15:00|8861.4|8859.9|8860.5|8858.1|8862.3|8860.5|8859.2|8857.2|392
1607952000000|2020-12-14 13:20:00|8860.6|8858.2|8861.7|8860.2|8863.1|8861.2|8859.9|8857.9|384
1607952300000|2020-12-14 13:25:00|8861.8|8860.3|8863|8861.5|8864.6|8862.7|8861.5|8859.6|278
1607952600000|2020-12-14 13:30:00|8863.1|8861.6|8860.4|8858.9|8864.3|8862.4|8860.3|8858.3|209
1607952900000|2020-12-14 13:35:00|8860.1|8858.6|8863.5|8862|8864.3|8862.1|8859.5|8857.6|247
1607953200000|2020-12-14 13:40:00|8863.4|8861.9|8864.5|8862.1|8865.3|8863.3|8861.7|8859.7|314
1607953500000|2020-12-14 13:45:00|8864.4|8862|8861.7|8860.2|8864.6|8863.1|8857.5|8855.5|399
1607953800000|2020-12-14 13:50:00|8861.6|8860.1|8857.9|8856.4|8861.7|8860.2|8857.6|8855.8|372
1607954100000|2020-12-14 13:55:00|8857.8|8856.3|8856.3|8854.8|8859|8857.1|8852|8850|538
1607954400000|2020-12-14 14:00:00|8856.4|8854.9|8856.8|8855.3|8859.8|8857.8|8856.1|8854.2|664
1607954700000|2020-12-14 14:05:00|8856.9|8855.4|8860.6|8859.1|8861.2|8859.4|8856.1|8854.2|412
1607955000000|2020-12-14 14:10:00|8860.5|8859|8860|8858.5|8861.2|8859.3|8857.7|8855.8|368
1607955300000|2020-12-14 14:15:00|8859.9|8858.4|8862.6|8861.1|8864|8862|8859.1|8857.6|468
1607955600000|2020-12-14 14:20:00|8862.9|8861.4|8863.2|8861.7|8864.1|8862.1|8861.9|8860.3|420
1607955900000|2020-12-14 14:25:00|8863.1|8861.6|8863.7|8862.2|8865.3|8863.8|8861.1|8859.6|432
1607956200000|2020-12-14 14:30:00|8863.6|8862.1|8857.4|8855.9|8865.1|8863.6|8856|8854.5|571
1607956500000|2020-12-14 14:35:00|8857.2|8855.7|8857.2|8855.7|8861.4|8859.9|8856.2|8854.3|501
1607956800000|2020-12-14 14:40:00|8857.3|8855.8|8861.6|8860.1|8862.3|8860.8|8857.1|8855.6|551
1607957100000|2020-12-14 14:45:00|8861.7|8860.2|8863.9|8862.4|8865.8|8864.1|8861.7|8860.2|517
1607957400000|2020-12-14 14:50:00|8864|8862.5|8863.1|8861.6|8865.7|8863.8|8862.2|8860.6|470
1607957700000|2020-12-14 14:55:00|8863|8861.5|8859|8857.5|8863.8|8862.3|8857.6|8856.1|526
1607958000000|2020-12-14 15:00:00|8859.1|8857.6|8859.9|8858.4|8861.7|8859.8|8857.7|8856.2|545
1607958300000|2020-12-14 15:05:00|8860|8858.5|8868.3|8866.8|8869.4|8867.2|8859.4|8857.4|661
1607958600000|2020-12-14 15:10:00|8868.2|8866.7|8875.8|8874.3|8877.7|8875.7|8867.5|8865.6|738
1607958900000|2020-12-14 15:15:00|8876|8874.5|8879.2|8876.8|8880.9|8878.5|8875.9|8874.1|810
1607959200000|2020-12-14 15:20:00|8879.1|8876.7|8879.2|8877.7|8880.8|8879|8877.2|8875.3|732
1607959500000|2020-12-14 15:25:00|8879.1|8877.6|8879.3|8877.8|8884.7|8882.3|8879.1|8877.2|677
1607959800000|2020-12-14 15:30:00|8879.4|8877.9|8883.5|8881.1|8884.8|8883.1|8879.2|8877.7|475
1607960100000|2020-12-14 15:35:00|8883.6|8882|8879.1|8876.7|8884.5|8883|8876.6|8874.9|603
1607960400000|2020-12-14 15:40:00|8878.6|8877.1|8880.4|8878.9|8882.8|8880.8|8878.6|8876.8|497
1607960700000|2020-12-14 15:45:00|8880.3|8878.8|8883.7|8882.2|8884.6|8882.7|8879.4|8877.3|513
1607961000000|2020-12-14 15:50:00|8883.6|8882.1|8882.4|8880.9|8885.3|8883.4|8879.2|8877.3|566
1607961300000|2020-12-14 15:55:00|8882.5|8881|8887.2|8885.7|8889.7|8887.7|8882.3|8880.3|729
1607961600000|2020-12-14 16:00:00|8887.3|8885.8|8883.7|8882.2|8888.1|8886.4|8882.5|8880.5|503
1607961900000|2020-12-14 16:05:00|8883.8|8882.3|8883.5|8882|8885.3|8883.4|8883.2|8881.3|322
1607962200000|2020-12-14 16:10:00|8883.4|8881.9|8880|8878.5|8883.7|8882.2|8879.3|8877.4|330
1607962500000|2020-12-14 16:15:00|8880.1|8878.6|8878.7|8877.2|8882|8879.7|8878.3|8876.6|237
1607962800000|2020-12-14 16:20:00|8879|8877.5|8876.9|8875.4|8880.2|8878.3|8876.6|8875|162
1607963100000|2020-12-14 16:25:00|8877|8875.5|8877.2|8875.7|8877.8|8876.1|8876.2|8874.3|293
1607963400000|2020-12-14 16:30:00|8877.1|8875.6|8873.2|8871.7|8878|8875.8|8872.7|8871|386
1607963700000|2020-12-14 16:35:00|8873.1|8871.6|8873.2|8871.7|8874.5|8872.7|8871.5|8869.8|318
1607964000000|2020-12-14 16:40:00|8873.1|8871.6|8871|8869.5|8873.6|8871.9|8870|8868.3|349
1607964300000|2020-12-14 16:45:00|8870.7|8869.2|8870.8|8869.3|8872|8870|8869.9|8868.4|202
1607964600000|2020-12-14 16:50:00|8870.9|8869.4|8870|8868.5|8871.2|8869.4|8869.5|8867.9|215
1607964900000|2020-12-14 16:55:00|8870.1|8868.6|8873.7|8872.2|8873.8|8872.3|8870|8868.2|198
1607965200000|2020-12-14 17:00:00|8873.5|8872|8871.5|8870|8875.4|8873.9|8871.2|8869.7|264
1607965500000|2020-12-14 17:05:00|8871.6|8870.1|8869.7|8868.2|8872.7|8871.2|8869.7|8868.2|237
1607965800000|2020-12-14 17:10:00|8869.6|8868.1|8867.1|8865.6|8869.9|8868.4|8866.1|8864.2|296
1607966100000|2020-12-14 17:15:00|8867.2|8865.7|8867.3|8865.8|8868|8866.1|8866|8864.1|348
1607966400000|2020-12-14 17:20:00|8867.2|8865.7|8865.4|8863.9|8867.5|8866|8865|8863.4|296
1607966700000|2020-12-14 17:25:00|8865.3|8863.8|8861.5|8859.1|8867.7|8865.8|8861|8858.9|280
1607967000000|2020-12-14 17:30:00|8861|8859.5|8861.5|8859.1|8862.6|8860.9|8860.3|8858.4|287
1607967300000|2020-12-14 17:35:00|8861.4|8859|8861.3|8859.8|8861.5|8859.9|8858.4|8856.5|277
1607967600000|2020-12-14 17:40:00|8861.2|8859.7|8862|8860.5|8862.8|8861.3|8860.5|8859|235
1607967900000|2020-12-14 17:45:00|8861.9|8860.4|8861.9|8860.4|8862.2|8860.7|8860.8|8859.1|161
1607968200000|2020-12-14 17:50:00|8861.8|8860.3|8860.7|8859.2|8861.9|8860.4|8860.3|8858.7|230
1607968500000|2020-12-14 17:55:00|8860.6|8859.1|8861.7|8860.2|8862.9|8861.4|8860.5|8858.6|267
1607968800000|2020-12-14 18:00:00|8861.6|8860.1|8862|8860.5|8863.1|8861.3|8861.3|8859.3|233
1607969100000|2020-12-14 18:05:00|8862.1|8860.6|8863.5|8862|8865.2|8863.3|8862|8860.5|276
1607969400000|2020-12-14 18:10:00|8863.6|8862.1|8863.6|8862.1|8863.8|8862.1|8861.9|8860.4|313
1607969700000|2020-12-14 18:15:00|8863.5|8862|8863.7|8862.2|8864.8|8863|8863|8861.5|249
1607970000000|2020-12-14 18:20:00|8863.8|8862.3|8865.2|8863.7|8865.4|8863.9|8863.6|8862.1|164
1607970300000|2020-12-14 18:25:00|8865.1|8863.6|8864.5|8863|8865.9|8864.4|8864.3|8862.4|165
1607970600000|2020-12-14 18:30:00|8864.6|8863.1|8867|8865.5|8867.9|8866.4|8864.5|8863|239
1607970900000|2020-12-14 18:35:00|8867.1|8865.6|8868.4|8866.9|8868.8|8867.2|8866.9|8865.4|172
1607971200000|2020-12-14 18:40:00|8868.5|8867|8867.9|8866.4|8868.5|8867|8866|8864.3|155
1607971500000|2020-12-14 18:45:00|8868|8866.5|8869.1|8867.6|8869.4|8867.9|8867.4|8865.7|172
1607971800000|2020-12-14 18:50:00|8869|8867.5|8869.9|8868.4|8870.5|8869|8868.3|8866.6|188
1607972100000|2020-12-14 18:55:00|8870.3|8867.9|8867.2|8864.8|8870.3|8868.4|8866.6|8864.7|186
1607972400000|2020-12-14 19:00:00|8867.1|8864.7|8866.6|8865.1|8867.6|8866.1|8865.7|8864.2|213
1607972700000|2020-12-14 19:05:00|8866.7|8865.2|8868.4|8866.9|8868.4|8866.9|8865.9|8864.4|142
1607973000000|2020-12-14 19:10:00|8868.3|8866.8|8868.5|8867|8868.9|8867.3|8867.5|8866|163
1607973300000|2020-12-14 19:15:00|8868.4|8866.9|8868.7|8867.2|8869|8867.5|8868.1|8866.6|198
1607973600000|2020-12-14 19:20:00|8868.6|8867.1|8867.5|8866|8868.6|8867.1|8867.2|8865.7|157
1607973900000|2020-12-14 19:25:00|8867.6|8866.1|8867.2|8865.7|8868.2|8866.7|8866.4|8864.7|136
1607974200000|2020-12-14 19:30:00|8867.3|8865.8|8869.2|8867.7|8870.2|8868.4|8867.1|8865.2|210
1607974500000|2020-12-14 19:35:00|8869.3|8867.8|8869.2|8867.7|8870.3|8868.4|8868.7|8867.1|132
1607974800000|2020-12-14 19:40:00|8869.1|8867.6|8869.1|8867.6|8869.6|8868.1|8868.4|8866.4|138
1607975100000|2020-12-14 19:45:00|8869|8867.5|8870.3|8868.8|8870.8|8869.1|8868.7|8866.8|188
1607975400000|2020-12-14 19:50:00|8870.4|8868.9|8871.5|8870|8871.8|8870.3|8869.8|8867.9|174
1607975700000|2020-12-14 19:55:00|8871.6|8870.1|8871.7|8870.2|8872.5|8871|8869.6|8867.8|368
1607976000000|2020-12-14 20:00:00|8871.8|8870.3|8868.7|8867.2|8871.8|8870.3|8867.3|8865.8|323
1607976300000|2020-12-14 20:05:00|8868.6|8867.1|8869.7|8868.2|8870.1|8868.3|8868.2|8866.2|148
1607976600000|2020-12-14 20:10:00|8869.6|8868.1|8869.7|8868.2|8870.2|8868.3|8869.6|8867.6|94
1607976900000|2020-12-14 20:15:00|8869.6|8868.1|8869.2|8866.8|8870.2|8868.2|8868.3|8866.4|103
1607977200000|2020-12-14 20:20:00|8869.3|8866.9|8868.1|8866.6|8869.4|8867.5|8867.8|8865.9|131
1607977500000|2020-12-14 20:25:00|8868|8866.5|8868.2|8866.7|8869.1|8867.2|8866.5|8865|195
1607977800000|2020-12-14 20:30:00|8868.6|8867.1|8869.8|8868.3|8870.2|8868.3|8868.2|8866.5|185
1607978100000|2020-12-14 20:35:00|8869.7|8868.2|8871.3|8869.8|8871.7|8870|8869.6|8867.7|148
1607978400000|2020-12-14 20:40:00|8871.4|8869.9|8871.8|8870.3|8872.8|8870.8|8871.1|8869.1|241
1607978700000|2020-12-14 20:45:00|8871.9|8870.4|8871|8869.5|8872.7|8871.2|8870.8|8869|156
1607979000000|2020-12-14 20:50:00|8871.1|8869.6|8870.3|8868.8|8871.7|8869.9|8870.1|8868.3|176
1607979300000|2020-12-14 20:55:00|8870.7|8868.3|8869.5|8868|8871.6|8869.7|8869.3|8867.5|248
1607979600000|2020-12-14 21:00:00|8869.6|8868.1|8868.5|8866.1|8869.6|8868.1|8866.6|8864.5|271
1607979900000|2020-12-14 21:05:00|8868.6|8866.2|8867.8|8865.4|8868.7|8866.7|8867.2|8865.2|114
1607980200000|2020-12-14 21:10:00|8867.7|8865.3|8869.3|8866.9|8869.6|8867.5|8867.7|8865.3|125
1607980500000|2020-12-14 21:15:00|8869.4|8867|8868.9|8867.4|8869.5|8867.5|8868.9|8866.9|64
1607980800000|2020-12-14 21:20:00|8869.1|8867.6|8869.4|8867|8870.3|8868.4|8868.9|8866.9|91
1607981100000|2020-12-14 21:25:00|8869.3|8866.9|8868.5|8866.1|8870.1|8867.7|8867.6|8865.3|127
1607981400000|2020-12-14 21:30:00|8868.4|8866|8868.5|8866.1|8868.7|8866.7|8868|8866|61
1607981700000|2020-12-14 21:35:00|8868.4|8866|8868.9|8866.5|8869.8|8868.1|8867.5|8865.1|144
1607982000000|2020-12-14 21:40:00|8869|8866.6|8869.2|8866.8|8869.3|8867.4|8868.3|8866.1|94
1607982300000|2020-12-14 21:45:00|8869.3|8866.9|8869.3|8866.9|8869.5|8867.1|8868.2|8865.9|87
1607982600000|2020-12-14 21:50:00|8869.6|8867.2|8869.5|8867.1|8869.9|8867.5|8869.3|8866.9|101
1607982900000|2020-12-14 21:55:00|8869.6|8867.2|8872|8867|8872.5|8869|8869.5|8865.5|347
1607983200000|2020-12-14 22:00:00|8870.4|8865.4|8869.4|8864.4|8870.4|8865.4|8868.6|8863.6|42
1607983500000|2020-12-14 22:05:00|8869.6|8864.6|8869|8864|8872.1|8867.1|8867.2|8862.2|90
1607983800000|2020-12-14 22:10:00|8868.7|8863.7|8868.9|8863.9|8870.7|8865.7|8868.4|8863.4|129
1607984100000|2020-12-14 22:15:00|8869|8864|8869.5|8864.5|8872.2|8867.2|8868.4|8863.4|138
1607984400000|2020-12-14 22:20:00|8869|8864|8870.1|8865.1|8870.7|8865.7|8868.7|8863.7|105
1607984700000|2020-12-14 22:25:00|8870|8865|8869.7|8864.7|8870.6|8865.6|8869.2|8864.2|114
1607985000000|2020-12-14 22:30:00|8869.9|8864.9|8870.3|8865.3|8870.7|8865.7|8869.2|8864.2|115
1607985300000|2020-12-14 22:35:00|8870.2|8865.2|8870.1|8865.1|8871.7|8866.7|8869.4|8864.4|128
1607985600000|2020-12-14 22:40:00|8870.3|8865.3|8870.2|8865.2|8872.1|8867.1|8870|8865|225
1607985900000|2020-12-14 22:45:00|8873|8868|8871.2|8866.2|8873|8868|8869.9|8864.9|193
1607986200000|2020-12-14 22:50:00|8871.1|8866.1|8872.6|8867.6|8873.1|8868.1|8870.2|8865.2|308
1607986500000|2020-12-14 22:55:00|8872.7|8867.7|8867.7|8862.7|8873.4|8868.4|8867.7|8862.7|429
1607986800000|2020-12-14 23:00:00|8868|8863|8869.5|8866.1|8870.7|8867.2|8868|8863|661
1607987100000|2020-12-14 23:05:00|8869.6|8866.5|8869.2|8866.3|8870.4|8866.8|8868.8|8865.2|483
1607987400000|2020-12-14 23:10:00|8868.8|8866.4|8869.4|8866.3|8869.6|8866.9|8868.7|8866.1|215
1607987700000|2020-12-14 23:15:00|8869.2|8866.8|8868.9|8866.5|8869.4|8867|8868.5|8866.1|93
1607988000000|2020-12-14 23:20:00|8869|8866.6|8868.4|8866|8869.1|8866.7|8868.1|8865.7|72
1607988300000|2020-12-14 23:25:00|8868.5|8866.1|8870.2|8867.8|8871.7|8869.3|8868.4|8866|150
1607988600000|2020-12-14 23:30:00|8870.3|8867.9|8868.9|8866.5|8870.5|8868.1|8868.6|8866.2|117
1607988900000|2020-12-14 23:35:00|8868.8|8866.4|8869.1|8866.7|8870.1|8867.7|8868.2|8865.8|127
1607989200000|2020-12-14 23:40:00|8869.4|8867|8869.4|8867|8870|8867.6|8868.9|8866.5|128
1607989500000|2020-12-14 23:45:00|8869.1|8866.7|8869.5|8867.1|8869.5|8867.1|8868.5|8866.1|73
1607989800000|2020-12-14 23:50:00|8869.4|8867|8869|8866.6|8869.9|8867.5|8868.7|8866.3|114
1607990100000|2020-12-14 23:55:00|8869.2|8866.8|8868.7|8866.3|8869.2|8866.8|8868.2|8865.8|74
1607990400000|2020-12-15 00:00:00|8868.6|8866.2|8868.3|8865.9|8869|8866.6|8868.1|8865.7|136
1607990700000|2020-12-15 00:05:00|8868.4|8866|8867.5|8865.1|8869.5|8867.1|8866.6|8864.2|175
1607991000000|2020-12-15 00:10:00|8867.4|8865|8867.8|8865.4|8868|8865.6|8866.6|8864.2|143
1607991300000|2020-12-15 00:15:00|8867.9|8865.5|8868.5|8866.1|8868.6|8866.2|8867.7|8865.3|89
1607991600000|2020-12-15 00:20:00|8868.6|8866.2|8867.8|8865.4|8868.9|8866.5|8867.7|8865.3|119
1607991900000|2020-12-15 00:25:00|8867.9|8865.5|8868.3|8865.9|8868.6|8866.2|8867.8|8865.4|92
1607992200000|2020-12-15 00:30:00|8868.2|8865.8|8867.5|8865.1|8868.5|8866.1|8867.2|8864.8|121
1607992500000|2020-12-15 00:35:00|8867.4|8865|8867.6|8865.2|8867.6|8865.9|8866.2|8864|145
1607992800000|2020-12-15 00:40:00|8867.5|8865.1|8867.5|8865.1|8870|8867.6|8867.3|8864.9|184
1607993100000|2020-12-15 00:45:00|8867.4|8865|8867.3|8864.9|8868|8866|8867.2|8864.8|112
1607993400000|2020-12-15 00:50:00|8867.2|8864.8|8865.8|8863.4|8868.2|8866.2|8865.4|8863|258
1607993700000|2020-12-15 00:55:00|8865.9|8863.5|8864.3|8861.9|8866.7|8864.6|8864.3|8861.9|227
1607994000000|2020-12-15 01:00:00|8864.4|8862|8863.5|8861.1|8864.7|8862.3|8862.7|8860.3|245
1607994300000|2020-12-15 01:05:00|8863.4|8861|8864.3|8861.9|8864.4|8862|8863|8860.6|148
1607994600000|2020-12-15 01:10:00|8864.2|8861.8|8865|8862.6|8865.2|8862.9|8863.4|8861|187
1607994900000|2020-12-15 01:15:00|8864.9|8862.5|8865.6|8863.2|8865.8|8863.7|8864.3|8861.9|165
1607995200000|2020-12-15 01:20:00|8865.7|8863.3|8865.3|8862.9|8865.9|8863.5|8865|8862.6|104
1607995500000|2020-12-15 01:25:00|8865.4|8863|8864.4|8862|8865.8|8863.4|8864.3|8861.9|124
1607995800000|2020-12-15 01:30:00|8864.3|8861.9|8865.7|8863.3|8866.2|8863.8|8864.2|8861.8|207
1607996100000|2020-12-15 01:35:00|8865.8|8863.4|8866.4|8864|8866.5|8864.4|8864.9|8862.5|140
1607996400000|2020-12-15 01:40:00|8866.3|8863.9|8864.4|8862|8867.3|8865|8864.2|8861.8|280
1607996700000|2020-12-15 01:45:00|8864.8|8862.4|8865.5|8863.1|8866.5|8864.1|8863.8|8861.4|280
1607997000000|2020-12-15 01:50:00|8865.6|8863.2|8865.2|8862.8|8866.2|8863.8|8864.7|8862.3|211
1607997300000|2020-12-15 01:55:00|8865.3|8862.9|8865.4|8863|8866.7|8864.3|8864.2|8861.9|246
1607997600000|2020-12-15 02:00:00|8865.5|8863.1|8865|8862.6|8866.3|8863.9|8864.7|8862.3|213
1607997900000|2020-12-15 02:05:00|8864.9|8862.5|8863.4|8861|8865|8862.6|8862.6|8860.2|180
1607998200000|2020-12-15 02:10:00|8863|8860.6|8864.1|8861.7|8864.3|8862.3|8862.5|8860.1|176
1607998500000|2020-12-15 02:15:00|8864.2|8861.8|8864.1|8862.6|8864.5|8862.6|8863.7|8861.3|108
1607998800000|2020-12-15 02:20:00|8864.5|8862.1|8864.8|8862.4|8865.3|8863.5|8864.3|8862|158
1607999100000|2020-12-15 02:25:00|8864.9|8862.5|8864.9|8863.4|8865.5|8863.5|8864.5|8862.4|132
1607999400000|2020-12-15 02:30:00|8865|8863.5|8865.1|8862.7|8865.4|8863.5|8863.9|8861.5|183
1607999700000|2020-12-15 02:35:00|8865|8862.6|8864.3|8861.9|8865.2|8862.9|8863.8|8861.9|164
1608000000000|2020-12-15 02:40:00|8864.4|8862|8863.2|8860.8|8864.7|8862.4|8862.5|8860.6|193
1608000300000|2020-12-15 02:45:00|8863.1|8860.7|8860|8857.6|8863.3|8861.2|8859.3|8857.3|190
1608000600000|2020-12-15 02:50:00|8859.8|8857.4|8860.2|8857.8|8860.9|8858.5|8858|8856.1|246
1608000900000|2020-12-15 02:55:00|8860.3|8857.9|8862|8860.5|8862.4|8860.5|8859.8|8857.8|181
1608001200000|2020-12-15 03:00:00|8862.5|8860.1|8863.1|8860.7|8863.7|8861.5|8862.2|8859.8|133
1608001500000|2020-12-15 03:05:00|8863|8860.6|8863.3|8861.8|8863.8|8862|8862.2|8860.2|121
1608001800000|2020-12-15 03:10:00|8863.4|8861.9|8864.3|8861.9|8864.4|8862.5|8863.3|8861.6|102
1608002100000|2020-12-15 03:15:00|8864.4|8862|8864.5|8863|8865.1|8863.1|8863.9|8861.7|125
1608002400000|2020-12-15 03:20:00|8864.6|8863.1|8866.7|8864.3|8867.3|8865.1|8864.6|8862.5|247
1608002700000|2020-12-15 03:25:00|8866.6|8864.2|8866.5|8864.1|8867.2|8864.9|8865.6|8863.7|147
1608003000000|2020-12-15 03:30:00|8866.6|8864.2|8864.6|8863.1|8867.1|8865|8864.4|8862.5|206
1608003300000|2020-12-15 03:35:00|8864.7|8863.2|8867.4|8865|8867.6|8865.2|8864.3|8862.5|172
1608003600000|2020-12-15 03:40:00|8867.3|8864.9|8867.6|8865.2|8867.9|8865.9|8866.3|8864.2|131
1608003900000|2020-12-15 03:45:00|8867.5|8865.1|8868.1|8866.6|8868.5|8866.6|8867.2|8864.8|163
1608004200000|2020-12-15 03:50:00|8868|8866.5|8867.6|8866.1|8868.6|8866.7|8867.6|8865.6|133
1608004500000|2020-12-15 03:55:00|8868|8865.6|8868.3|8865.9|8868.4|8866.2|8867.1|8865.4|101
1608004800000|2020-12-15 04:00:00|8868.4|8866|8867.9|8866.4|8869.3|8867.4|8867.9|8865.7|148
1608005100000|2020-12-15 04:05:00|8868|8866.5|8868.2|8866.7|8868.9|8866.8|8867.7|8865.9|110
1608005400000|2020-12-15 04:10:00|8868.3|8866.8|8867.8|8866.3|8868.9|8867.1|8867.7|8865.8|92
1608005700000|2020-12-15 04:15:00|8867.9|8866.4|8868.8|8867.3|8869.6|8867.7|8867.8|8866.1|104
1608006000000|2020-12-15 04:20:00|8868.7|8867.2|8869.3|8867.8|8869.9|8868|8868.3|8866.4|120
1608006300000|2020-12-15 04:25:00|8869.7|8867.3|8870.7|8868.3|8870.7|8868.3|8869.6|8867.2|90
1608006600000|2020-12-15 04:30:00|8870.6|8868.2|8869.9|8867.5|8870.7|8868.8|8869.7|8867.4|116
1608006900000|2020-12-15 04:35:00|8870|8867.6|8869.7|8868.2|8871.4|8869.4|8869.5|8867.4|149
1608007200000|2020-12-15 04:40:00|8869.8|8868.3|8870.4|8868|8870.6|8868.3|8869.6|8867.6|87
1608007500000|2020-12-15 04:45:00|8870.5|8868.1|8870.6|8868.2|8870.7|8868.6|8869.9|8867.8|76
1608007800000|2020-12-15 04:50:00|8870.7|8868.3|8870.3|8867.9|8870.8|8869|8869.8|8867.8|130
1608008100000|2020-12-15 04:55:00|8870.2|8867.8|8871.1|8868.7|8871.3|8869.3|8869.4|8867.2|188
1608008400000|2020-12-15 05:00:00|8870.9|8868.5|8870.2|8867.8|8871.1|8868.7|8869.2|8867.2|153
1608008700000|2020-12-15 05:05:00|8870.1|8867.7|8869.7|8867.3|8871|8868.8|8869.5|8867.1|145
1608009000000|2020-12-15 05:10:00|8869.6|8867.2|8869|8866.6|8869.8|8867.5|8868.6|8866.5|123
1608009300000|2020-12-15 05:15:00|8869.1|8866.7|8869.1|8866.7|8869.5|8867.5|8867.8|8865.8|178
1608009600000|2020-12-15 05:20:00|8869|8866.6|8870.3|8867.9|8870.7|8868.3|8869|8866.6|115
1608009900000|2020-12-15 05:25:00|8870.4|8868|8870.7|8868.3|8871.5|8869.1|8870.1|8867.9|157
1608010200000|2020-12-15 05:30:00|8870.8|8868.4|8868.9|8866.5|8870.8|8868.4|8868.3|8865.9|158
1608010500000|2020-12-15 05:35:00|8868.8|8866.4|8868.4|8866|8869.2|8867.1|8867.9|8865.6|147
1608010800000|2020-12-15 05:40:00|8868.3|8865.9|8868.9|8866.5|8869.1|8866.7|8867.8|8865.7|161
1608011100000|2020-12-15 05:45:00|8868.8|8866.4|8867.2|8864.8|8869.3|8867|8866.9|8864.7|154
1608011400000|2020-12-15 05:50:00|8867|8864.6|8867.6|8865.2|8867.7|8865.3|8866.3|8864.1|153
1608011700000|2020-12-15 05:55:00|8867.5|8865.1|8865.7|8863.3|8868.2|8865.8|8865.5|8863.1|277
1608012000000|2020-12-15 06:00:00|8865.6|8863.2|8867.5|8865.1|8867.5|8865.1|8865.6|8863.2|168
1608012300000|2020-12-15 06:05:00|8867.6|8865.2|8867.3|8864.9|8868.8|8866.9|8867.1|8864.7|126
1608012600000|2020-12-15 06:10:00|8867.5|8865.1|8868|8865.6|8868.7|8866.3|8867.3|8865|102
1608012900000|2020-12-15 06:15:00|8867.9|8865.5|8870.5|8868.1|8870.5|8868.1|8867.5|8865.5|138
1608013200000|2020-12-15 06:20:00|8870.4|8868|8872.2|8869.8|8872.3|8870.1|8870.2|8868|134
1608013500000|2020-12-15 06:25:00|8872.3|8869.9|8872.7|8870.3|8873|8870.7|8871.8|8869.6|149
1608013800000|2020-12-15 06:30:00|8872.9|8870.5|8872.2|8869.8|8872.9|8870.6|8871|8868.9|189
1608014100000|2020-12-15 06:35:00|8872.3|8869.9|8872.2|8869.8|8872.7|8870.4|8870.7|8868.8|156
1608014400000|2020-12-15 06:40:00|8872.3|8869.9|8873.6|8871.2|8874.1|8871.9|8872.1|8869.7|170
1608014700000|2020-12-15 06:45:00|8873.5|8871.1|8873.9|8871.5|8874.6|8872.4|8873.1|8871.1|197
1608015000000|2020-12-15 06:50:00|8873.8|8871.4|8872.3|8869.9|8874.1|8872|8871.4|8869.5|197
1608015300000|2020-12-15 06:55:00|8872.1|8869.7|8876.6|8874.2|8877|8874.6|8871.4|8869|317
1608015600000|2020-12-15 07:00:00|8877|8874.6|8875.2|8872.8|8877.3|8874.9|8874.2|8872.2|237
1608015900000|2020-12-15 07:05:00|8875.3|8872.9|8877.3|8875.8|8877.7|8875.9|8873.2|8871|420
1608016200000|2020-12-15 07:10:00|8877.2|8875.7|8879.1|8877.6|8879.9|8877.9|8876.9|8874.9|339
1608016500000|2020-12-15 07:15:00|8879|8877.5|8877.3|8875.8|8879.7|8877.9|8876.8|8874.9|316
1608016800000|2020-12-15 07:20:00|8877.2|8875.7|8879.2|8876.8|8879.2|8877.3|8876.6|8874.6|275
1608017100000|2020-12-15 07:25:00|8878.8|8877.3|8879.7|8877.3|8880.9|8878.9|8878|8876.1|301
1608017400000|2020-12-15 07:30:00|8879.8|8877.4|8881.8|8879.4|8882|8880|8878.7|8876.6|263
1608017700000|2020-12-15 07:35:00|8881.9|8879.5|8878.5|8876.1|8881.9|8879.8|8877|8874.6|241
1608018000000|2020-12-15 07:40:00|8878.1|8876.6|8873|8870.6|8878.9|8877.4|8869.5|8867.7|445
1608018300000|2020-12-15 07:45:00|8872.9|8870.5|8871.1|8868.7|8874.7|8872.7|8870.5|8868.5|278
1608018600000|2020-12-15 07:50:00|8871|8868.6|8870.1|8867.7|8872.7|8870.4|8869.6|8867.6|335
1608018900000|2020-12-15 07:55:00|8870.2|8867.8|8871.5|8870|8873.4|8871.5|8868.6|8866.5|535
1608019200000|2020-12-15 08:00:00|8872.1|8869.7|8865.8|8863.4|8874.6|8872.8|8865.2|8863.3|540
1608019500000|2020-12-15 08:05:00|8865.9|8863.5|8870.8|8868.4|8871.1|8868.9|8865.7|8863.5|557
1608019800000|2020-12-15 08:10:00|8870.2|8868.7|8868.7|8866.3|8870.2|8868.7|8866.4|8864.6|597
1608020100000|2020-12-15 08:15:00|8868.8|8866.4|8868.8|8867.3|8871.4|8869.3|8867.9|8865.8|438
1608020400000|2020-12-15 08:20:00|8868.7|8867.2|8868.6|8867.1|8870.7|8868.6|8867.5|8865.6|490
1608020700000|2020-12-15 08:25:00|8868.5|8867|8869.1|8867.6|8871.6|8869.5|8868.5|8866.6|526
1608021000000|2020-12-15 08:30:00|8869|8867.5|8867.8|8866.3|8869.9|8868.2|8867.5|8865.7|495
1608021300000|2020-12-15 08:35:00|8867.7|8866.2|8868.5|8867|8869.6|8867.3|8866.5|8864.6|379
1608021600000|2020-12-15 08:40:00|8868.4|8866.9|8868.3|8865.9|8872.9|8870.8|8867.3|8865.3|559
1608021900000|2020-12-15 08:45:00|8868.4|8866|8867.5|8866|8870.8|8868.8|8867.3|8865.3|476
1608022200000|2020-12-15 08:50:00|8867.4|8865.9|8867.5|8866|8869.6|8867.6|8866.6|8864.9|430
1608022500000|2020-12-15 08:55:00|8867.4|8865.9|8865.8|8864.3|8869.4|8867.4|8863.7|8862.2|608
1608022800000|2020-12-15 09:00:00|8866|8864.5|8861|8858.6|8866.5|8865|8860.3|8858.5|421
1608023100000|2020-12-15 09:05:00|8861.1|8858.7|8860.9|8858.5|8863.3|8861.3|8860|8857.9|426
1608023400000|2020-12-15 09:10:00|8860.8|8858.4|8861.6|8859.2|8864.1|8862.2|8860.1|8858.2|381
1608023700000|2020-12-15 09:15:00|8861.5|8859.1|8857.1|8855.6|8862.2|8860.4|8857|8855.1|532
1608024000000|2020-12-15 09:20:00|8857.2|8855.7|8856.1|8853.7|8858.5|8856.6|8854.7|8852.7|439
1608024300000|2020-12-15 09:25:00|8856|8853.6|8855.3|8852.9|8856.4|8854.5|8852.6|8850.6|550
1608024600000|2020-12-15 09:30:00|8854.9|8853.4|8853.8|8852.3|8857|8854.9|8853.7|8851.9|429
1608024900000|2020-12-15 09:35:00|8853.9|8852.4|8852.8|8851.3|8854.6|8852.7|8851.1|8849.2|354
1608025200000|2020-12-15 09:40:00|8852.7|8851.2|8853.2|8851.7|8855.3|8853.4|8852.5|8851|426
1608025500000|2020-12-15 09:45:00|8853.3|8851.8|8856.2|8854.7|8856.7|8854.9|8852.3|8850.5|423
1608025800000|2020-12-15 09:50:00|8856.3|8854.8|8858|8855.6|8859.3|8857|8856|8854.3|403
1608026100000|2020-12-15 09:55:00|8857.9|8855.5|8859.9|8858.4|8860.4|8858.7|8855.3|8853.5|348
1608026400000|2020-12-15 10:00:00|8859.8|8858.3|8860.9|8858.5|8860.9|8859.1|8857.2|8855.3|365
1608026700000|2020-12-15 10:05:00|8860.8|8858.4|8862.9|8861.4|8863.4|8861.7|8860.2|8858.2|388
1608027000000|2020-12-15 10:10:00|8863.3|8860.9|8862.8|8861.3|8864.2|8862.3|8861.8|8859.4|456
1608027300000|2020-12-15 10:15:00|8862.9|8861.4|8865.6|8864.1|8866.8|8865.1|8861.9|8859.9|429
1608027600000|2020-12-15 10:20:00|8865.4|8863.9|8864.8|8863.3|8867.3|8865.2|8864|8862.2|334
1608027900000|2020-12-15 10:25:00|8864.6|8863.1|8867|8864.6|8868.1|8866.3|8864.2|8862.3|307
1608028200000|2020-12-15 10:30:00|8867.1|8864.7|8865.4|8863.9|8868.1|8866.3|8863.8|8861.7|384
1608028500000|2020-12-15 10:35:00|8865.3|8863.8|8867.8|8865.4|8869|8867|8864.1|8862.6|323
1608028800000|2020-12-15 10:40:00|8867.4|8865.9|8867.5|8866|8868.2|8866.3|8865.9|8863.8|263
1608029100000|2020-12-15 10:45:00|8867.6|8866.1|8865|8863.5|8870|8868.4|8864.8|8863|304
1608029400000|2020-12-15 10:50:00|8864.8|8863.3|8864.4|8862.9|8866.3|8864.4|8864.1|8862.4|202
1608029700000|2020-12-15 10:55:00|8864.3|8862.8|8863.3|8860.9|8865.4|8863.6|8862.2|8860.2|420
1608030000000|2020-12-15 11:00:00|8863.5|8861.1|8862.6|8861.1|8864.4|8862.5|8862.2|8860.2|337
1608030300000|2020-12-15 11:05:00|8862.8|8861.3|8863.5|8862|8865|8863|8861.8|8859.8|315
1608030600000|2020-12-15 11:10:00|8863.4|8861.9|8863.2|8861.7|8865|8863.3|8863.2|8861.4|265
1608030900000|2020-12-15 11:15:00|8863.6|8861.2|8862.7|8861.2|8865.4|8863.7|8862.6|8861|257
1608031200000|2020-12-15 11:20:00|8862.5|8861|8861.1|8859.6|8862.8|8861|8859.5|8857.8|422
1608031500000|2020-12-15 11:25:00|8860.8|8859.3|8864.8|8862.4|8864.9|8863.1|8860.8|8858.4|368
1608031800000|2020-12-15 11:30:00|8864.3|8862.8|8865.8|8863.4|8866.8|8864.7|8863.4|8861.5|347
1608032100000|2020-12-15 11:35:00|8865.7|8863.3|8869.8|8868.3|8870.2|8868.4|8865.5|8863.3|459
1608032400000|2020-12-15 11:40:00|8869.9|8868.4|8870.2|8867.8|8871.2|8869.4|8869.2|8867.2|496
1608032700000|2020-12-15 11:45:00|8870.1|8867.7|8861.2|8858.8|8870.1|8868.2|8860.9|8858.8|414
1608033000000|2020-12-15 11:50:00|8861.1|8858.7|8859.3|8856.9|8861.1|8859|8858|8856.3|392
1608033300000|2020-12-15 11:55:00|8859.4|8857|8858.6|8856.2|8861.5|8859.7|8857.8|8855.9|385
1608033600000|2020-12-15 12:00:00|8858.7|8856.3|8859.2|8857.7|8859.9|8857.8|8858.1|8856|316
1608033900000|2020-12-15 12:05:00|8859.1|8857.6|8857.5|8856|8859.2|8857.7|8857.2|8855.3|325
1608034200000|2020-12-15 12:10:00|8857.4|8855.9|8856.6|8855.1|8858.2|8856.7|8856.1|8854.2|209
1608034500000|2020-12-15 12:15:00|8856.7|8855.2|8854.2|8852.7|8859.2|8857.7|8853.7|8851.8|346
1608034800000|2020-12-15 12:20:00|8854.7|8852.3|8855.8|8853.4|8856.2|8854.3|8853.9|8852.3|313
1608035100000|2020-12-15 12:25:00|8855.7|8853.3|8856.5|8854.1|8856.9|8854.5|8853.9|8852|351
1608035400000|2020-12-15 12:30:00|8856.3|8853.9|8858.4|8856|8859.5|8857.1|8855.4|8853.4|548
1608035700000|2020-12-15 12:35:00|8858.6|8856.2|8860.8|8859.3|8861.1|8859.4|8857.5|8855.9|453
1608036000000|2020-12-15 12:40:00|8860.7|8859.2|8859.6|8858.1|8862|8860.1|8858.8|8856.8|373
1608036300000|2020-12-15 12:45:00|8859.5|8858|8862.9|8860.5|8863.3|8861.5|8859.1|8857.2|355
1608036600000|2020-12-15 12:50:00|8862.5|8861|8867.9|8866.4|8868.9|8867|8862.5|8860.7|425
1608036900000|2020-12-15 12:55:00|8868.3|8865.9|8880.5|8878.1|8881.3|8879.3|8867.5|8865.7|887
1608037200000|2020-12-15 13:00:00|8879.8|8878.3|8878|8875.6|8880.7|8878.8|8877.6|8875.5|618
1608037500000|2020-12-15 13:05:00|8878.1|8875.7|8873.5|8872|8878.5|8876.1|8872.1|8870.4|512
1608037800000|2020-12-15 13:10:00|8873.3|8871.8|8872.6|8870.2|8875.1|8873.2|8870.9|8869|339
1608038100000|2020-12-15 13:15:00|8872.5|8870.1|8877.8|8875.4|8878.4|8876.6|8870.7|8868.8|480
1608038400000|2020-12-15 13:20:00|8877.4|8875.9|8879|8876.6|8880.6|8878.7|8876.6|8874.2|570
1608038700000|2020-12-15 13:25:00|8878.5|8877|8876.5|8874.1|8878.5|8877|8875.9|8874|359
1608039000000|2020-12-15 13:30:00|8876.7|8874.3|8875.1|8872.7|8876.7|8874.3|8872.8|8870.9|517
1608039300000|2020-12-15 13:35:00|8875|8872.6|8869.1|8867.6|8875.7|8873.8|8867|8865|609
1608039600000|2020-12-15 13:40:00|8869|8867.5|8872.3|8870.8|8873.9|8872|8868.8|8867|514
1608039900000|2020-12-15 13:45:00|8872.5|8871|8874.3|8871.9|8875.7|8873.7|8870.8|8869|500
1608040200000|2020-12-15 13:50:00|8874.4|8872|8876.1|8873.7|8878.2|8876.3|8872.7|8870.7|465
1608040500000|2020-12-15 13:55:00|8875.9|8873.5|8873.7|8872.2|8878.1|8876.2|8871.9|8870.4|404
1608040800000|2020-12-15 14:00:00|8873.8|8872.3|8872.7|8870.3|8875.9|8874|8871.9|8870|563
1608041100000|2020-12-15 14:05:00|8872.2|8870.7|8871|8869.5|8874.7|8872.7|8870.8|8869|448
1608041400000|2020-12-15 14:10:00|8871.1|8869.6|8873.3|8870.9|8875|8872.3|8871.1|8869.4|397
1608041700000|2020-12-15 14:15:00|8873.2|8870.8|8868.2|8866.7|8874.7|8871.8|8868.2|8866.7|431
1608042000000|2020-12-15 14:20:00|8868|8866.5|8871.2|8869.7|8873.1|8871|8867.8|8866|423
1608042300000|2020-12-15 14:25:00|8871.4|8869.9|8868.6|8867.1|8871.8|8870.3|8868.2|8866.7|508
1608042600000|2020-12-15 14:30:00|8868.5|8867|8864.8|8863.3|8869.2|8867.7|8864.4|8862.9|521
1608042900000|2020-12-15 14:35:00|8864.7|8863.2|8870.7|8869.2|8872.6|8870.7|8863.7|8861.9|537
1608043200000|2020-12-15 14:40:00|8870.6|8869.1|8869.2|8867.7|8870.7|8869.2|8867|8865.5|385
1608043500000|2020-12-15 14:45:00|8869.3|8867.8|8868.1|8866.6|8869.7|8868.2|8867|8865.3|435
1608043800000|2020-12-15 14:50:00|8868|8866.5|8868.3|8866.8|8868.8|8867.1|8865.5|8863.8|468
1608044100000|2020-12-15 14:55:00|8868.4|8866.9|8875.9|8873.5|8877.2|8875|8867.9|8865.9|497
1608044400000|2020-12-15 15:00:00|8875.3|8873.8|8872.5|8871|8875.8|8874.3|8871.2|8869.7|495
1608044700000|2020-12-15 15:05:00|8872.2|8870.7|8870.9|8869.4|8873|8871.5|8870.1|8868.6|348
1608045000000|2020-12-15 15:10:00|8871|8869.5|8865.6|8864.1|8871.7|8870.2|8864.9|8863|407
1608045300000|2020-12-15 15:15:00|8865.7|8864.2|8869.8|8868.3|8870.3|8868.8|8865.7|8864.2|346
1608045600000|2020-12-15 15:20:00|8869.9|8868.4|8870.9|8869.4|8874.8|8872.9|8869|8867.5|461
1608045900000|2020-12-15 15:25:00|8870.8|8869.3|8870.7|8869.2|8871.6|8870.1|8867.9|8866.4|392
1608046200000|2020-12-15 15:30:00|8870.6|8869.1|8871.1|8869.6|8875.3|8873.7|8869.6|8868.1|470
1608046500000|2020-12-15 15:35:00|8871|8869.5|8866.1|8863.7|8872.4|8870.5|8865.4|8863.6|491
1608046800000|2020-12-15 15:40:00|8865.7|8864.2|8867.7|8866.2|8867.7|8866.2|8865.5|8863.7|265
1608047100000|2020-12-15 15:45:00|8867.8|8866.3|8863.2|8861.7|8867.8|8866.3|8862.5|8860.7|447
1608047400000|2020-12-15 15:50:00|8863.1|8861.6|8865.6|8864.1|8868|8866.5|8862.7|8861.2|398
1608047700000|2020-12-15 15:55:00|8865.5|8864|8863.7|8862.2|8868|8866.5|8862.3|8860.8|564
1608048000000|2020-12-15 16:00:00|8863.2|8861.7|8865.4|8863.9|8865.7|8864.2|8862.6|8861.1|549
1608048300000|2020-12-15 16:05:00|8865.6|8863.2|8863.2|8860.8|8867.7|8865.9|8862.1|8860.6|672
1608048600000|2020-12-15 16:10:00|8862.7|8861.2|8862.2|8860.7|8864.8|8863.3|8861|8859.3|482
1608048900000|2020-12-15 16:15:00|8862.3|8860.8|8862.2|8860.7|8863.3|8861.8|8862|8860.1|344
1608049200000|2020-12-15 16:20:00|8862.3|8860.8|8865.5|8864|8865.5|8864|8862|8860.5|274
1608049500000|2020-12-15 16:25:00|8865.4|8863.9|8865.5|8864|8866.3|8864.8|8864.9|8863.4|279
1608049800000|2020-12-15 16:30:00|8865.6|8864.1|8868.8|8866.4|8868.9|8867.3|8865.5|8864|325
1608050100000|2020-12-15 16:35:00|8868.7|8866.3|8864.9|8863.4|8868.8|8867.2|8864.2|8862.2|428
1608050400000|2020-12-15 16:40:00|8864.8|8863.3|8862.6|8861.1|8865.1|8863.3|8862.5|8860.9|330
1608050700000|2020-12-15 16:45:00|8862.5|8861|8862.4|8860.9|8864.1|8862.6|8862.4|8860.6|242
1608051000000|2020-12-15 16:50:00|8862.5|8861|8861.9|8860.4|8863.4|8861.9|8861.8|8860|211
1608051300000|2020-12-15 16:55:00|8862|8860.5|8860.6|8859.1|8862.5|8861|8859.8|8858.3|315
1608051600000|2020-12-15 17:00:00|8860.5|8859|8861.9|8860.4|8862.6|8861.1|8860.2|8858.7|270
1608051900000|2020-12-15 17:05:00|8862|8860.5|8863.4|8861.9|8864.1|8862.6|8861.8|8860.2|221
1608052200000|2020-12-15 17:10:00|8863.3|8861.8|8863.3|8861.8|8863.4|8861.9|8862.5|8860.8|171
1608052500000|2020-12-15 17:15:00|8863.4|8861.9|8864.1|8862.6|8864.5|8863|8863.3|8861.8|106
1608052800000|2020-12-15 17:20:00|8864|8862.5|8864.2|8862.7|8864.8|8863.3|8863.3|8861.8|139
1608053100000|2020-12-15 17:25:00|8864.3|8862.8|8865.9|8864.4|8865.9|8864.4|8864.3|8862.8|158
1608053400000|2020-12-15 17:30:00|8865.8|8864.3|8866.6|8865.1|8866.8|8865.3|8865.1|8863.6|170
1608053700000|2020-12-15 17:35:00|8866.7|8865.2|8865.5|8864|8866.7|8865.2|8864.9|8863.4|161
1608054000000|2020-12-15 17:40:00|8865.3|8863.8|8864.8|8863.3|8865.7|8864.2|8864.3|8862.8|169
1608054300000|2020-12-15 17:45:00|8864.6|8863.1|8861.4|8859.9|8864.6|8863.1|8860.5|8858.8|290
1608054600000|2020-12-15 17:50:00|8861.5|8860|8860.1|8858.6|8863.4|8861.8|8860.1|8858.6|194
1608054900000|2020-12-15 17:55:00|8860.2|8858.7|8859.9|8857.5|8860.5|8858.7|8857.9|8856.3|310
1608055200000|2020-12-15 18:00:00|8859.5|8858|8860.2|8858.7|8861.7|8860.1|8859.4|8857.8|332
1608055500000|2020-12-15 18:05:00|8860.1|8858.6|8859.6|8858.1|8860.6|8858.9|8857|8854.7|459
1608055800000|2020-12-15 18:10:00|8859.5|8858|8859|8857.5|8860.1|8858.2|8857.9|8856|328
1608056100000|2020-12-15 18:15:00|8859.1|8857.6|8856.5|8855|8860|8858|8856.4|8854.9|280
1608056400000|2020-12-15 18:20:00|8856.7|8855.2|8857.9|8856.4|8858.4|8856.5|8855.7|8854|303
1608056700000|2020-12-15 18:25:00|8858|8856.5|8858.7|8857.2|8859.8|8857.5|8857.8|8855.8|239
1608057000000|2020-12-15 18:30:00|8858.6|8857.1|8859.8|8858.3|8860.3|8858.7|8858.5|8856.6|289
1608057300000|2020-12-15 18:35:00|8859.9|8858.4|8859.5|8857.1|8861.1|8859.5|8858.3|8856.8|285
1608057600000|2020-12-15 18:40:00|8859.3|8856.9|8860|8858.5|8860.6|8858.8|8858.7|8856.9|190
1608057900000|2020-12-15 18:45:00|8860.1|8858.6|8860.4|8858.9|8861.2|8859.2|8859.5|8857.8|189
1608058200000|2020-12-15 18:50:00|8860.3|8858.8|8861.8|8860.3|8861.9|8860.4|8860.3|8858.8|128
1608058500000|2020-12-15 18:55:00|8861.6|8860.1|8862.7|8861.2|8863.3|8861.6|8861.1|8859.2|254
1608058800000|2020-12-15 19:00:00|8862.8|8861.3|8862.3|8860.8|8864.2|8862.7|8862|8860.3|265
1608059100000|2020-12-15 19:05:00|8862.4|8860.9|8863.4|8861.9|8864|8862.2|8862.3|8860.6|135
1608059400000|2020-12-15 19:10:00|8863.5|8862|8862.7|8861.2|8863.7|8862.2|8862.3|8860.6|135
1608059700000|2020-12-15 19:15:00|8862.6|8861.1|8863.2|8860.8|8863.4|8861.9|8861.7|8859.9|176
1608060000000|2020-12-15 19:20:00|8863.1|8860.7|8863.4|8861.9|8864.3|8862.7|8862.6|8860.6|168
1608060300000|2020-12-15 19:25:00|8863.3|8861.8|8861.1|8859.6|8863.3|8861.8|8861.1|8859.6|345
1608060600000|2020-12-15 19:30:00|8861.2|8859.7|8862.8|8861.3|8864|8862.5|8861.1|8859.6|148
1608060900000|2020-12-15 19:35:00|8862.7|8861.2|8859.9|8857.5|8863.7|8862.1|8859.8|8857.4|208
1608061200000|2020-12-15 19:40:00|8860|8857.6|8859.4|8857.9|8860.5|8858.9|8859|8856.9|242
1608061500000|2020-12-15 19:45:00|8859.5|8858|8858.6|8857.1|8860.3|8858.8|8858.3|8856.2|205
1608061800000|2020-12-15 19:50:00|8858.5|8857|8857.8|8856.3|8860.2|8858.3|8857.7|8855.8|243
1608062100000|2020-12-15 19:55:00|8857.9|8856.4|8853.8|8852.3|8857.9|8856.4|8852.6|8851.1|444
1608062400000|2020-12-15 20:00:00|8854.1|8852.6|8856.6|8855.1|8857.7|8855.8|8854.1|8852.6|312
1608062700000|2020-12-15 20:05:00|8856.5|8855|8857|8855.5|8857|8855.5|8855.6|8853.7|244
1608063000000|2020-12-15 20:10:00|8857.1|8855.6|8856.3|8854.8|8857.3|8855.6|8855.6|8853.9|186
1608063300000|2020-12-15 20:15:00|8856.7|8854.3|8857.9|8855.5|8858|8856|8856.4|8854.2|132
1608063600000|2020-12-15 20:20:00|8857.8|8855.4|8856|8854.5|8857.9|8855.6|8855.9|8853.9|183
1608063900000|2020-12-15 20:25:00|8855.9|8854.4|8855|8853.5|8856.9|8855|8854.9|8853|129
1608064200000|2020-12-15 20:30:00|8855.1|8853.6|8855.5|8853.1|8855.5|8853.7|8854|8852.2|191
1608064500000|2020-12-15 20:35:00|8855|8853.5|8854.2|8852.7|8856.4|8854.6|8854.1|8852.2|255
1608064800000|2020-12-15 20:40:00|8854.3|8852.8|8854.4|8852.9|8855.1|8853.3|8853.6|8852|155
1608065100000|2020-12-15 20:45:00|8854.8|8852.4|8855|8853.5|8855.7|8853.8|8854.3|8852.3|146
1608065400000|2020-12-15 20:50:00|8854.8|8853.3|8855.1|8853.6|8855.7|8853.8|8854.4|8852.5|158
1608065700000|2020-12-15 20:55:00|8855.5|8853.1|8853.5|8852|8855.6|8853.6|8853.4|8851.5|220
1608066000000|2020-12-15 21:00:00|8853.4|8851.9|8853|8850.6|8854.1|8852.1|8852.5|8850.6|150
1608066300000|2020-12-15 21:05:00|8853.1|8850.7|8852.7|8851.2|8853.4|8851.4|8852|8850|87
1608066600000|2020-12-15 21:10:00|8852.8|8851.3|8853.6|8852.1|8854.1|8852.4|8852.7|8850.8|74
1608066900000|2020-12-15 21:15:00|8854|8851.6|8853.8|8851.4|8854|8852|8852.7|8850.7|84
1608067200000|2020-12-15 21:20:00|8853.4|8851.9|8853.2|8850.8|8853.8|8852|8852.6|8850.5|92
1608067500000|2020-12-15 21:25:00|8853.3|8850.9|8853.2|8850.8|8853.4|8851.5|8852.2|8850.1|129
1608067800000|2020-12-15 21:30:00|8853.1|8850.7|8852.4|8850|8853.2|8851.2|8851.9|8849.8|60
1608068100000|2020-12-15 21:35:00|8852.5|8850.1|8855.2|8852.8|8855.3|8853|8852.2|8849.8|144
1608068400000|2020-12-15 21:40:00|8855|8852.6|8854.9|8852.5|8855.2|8853.2|8854.5|8852.2|69
1608068700000|2020-12-15 21:45:00|8854.8|8852.4|8855|8853.5|8855.8|8853.7|8854.7|8852.3|113
1608069000000|2020-12-15 21:50:00|8855.5|8853.1|8855.5|8853.1|8856.6|8854.2|8855|8853|101
1608069300000|2020-12-15 21:55:00|8855.6|8853.2|8860|8855|8860|8855.3|8855.4|8852.8|534
1608069600000|2020-12-15 22:00:00|8860.1|8855.1|8862.4|8857.4|8862.4|8857.4|8858.8|8853.8|26
1608069900000|2020-12-15 22:05:00|8855.4|8850.4|8861|8856|8861.9|8856.9|8855.4|8850.4|152
1608070200000|2020-12-15 22:10:00|8860.8|8855.8|8861.7|8856.7|8861.7|8856.7|8858.9|8853.9|117
1608070500000|2020-12-15 22:15:00|8861.2|8856.2|8861.3|8856.3|8862|8857|8859.1|8854.1|173
1608070800000|2020-12-15 22:20:00|8860.9|8855.9|8861.4|8856.4|8862.1|8857.1|8859.1|8854.1|213
1608071100000|2020-12-15 22:25:00|8861.2|8856.2|8859.9|8854.9|8861.8|8856.8|8857|8852|162
1608071400000|2020-12-15 22:30:00|8859.8|8854.8|8860.9|8855.9|8862.2|8857.2|8857.3|8852.3|167
1608071700000|2020-12-15 22:35:00|8859.8|8854.8|8860.3|8855.3|8861.8|8856.8|8858|8853|214
1608072000000|2020-12-15 22:40:00|8860.2|8855.2|8860.3|8855.3|8861.3|8856.3|8858.5|8853.5|288
1608072300000|2020-12-15 22:45:00|8857.8|8852.8|8860.1|8855.1|8861.9|8856.9|8857.8|8852.8|514
1608072600000|2020-12-15 22:50:00|8860|8855|8859.9|8854.9|8862.4|8857.4|8857.1|8852.1|604
1608072900000|2020-12-15 22:55:00|8859.7|8854.7|8858.6|8853.6|8862.2|8857.2|8858.5|8853.5|698
1608073200000|2020-12-15 23:00:00|8858.7|8853.7|8857.1|8854.7|8859.4|8855.4|8856.9|8853.1|418
1608073500000|2020-12-15 23:05:00|8857.2|8854.6|8857.3|8854.9|8857.6|8855|8856.9|8854.3|134
1608073800000|2020-12-15 23:10:00|8857.2|8854.8|8857.2|8854.8|8858|8855.1|8857|8854.4|98
1608074100000|2020-12-15 23:15:00|8857.3|8854.9|8857.2|8854.8|8857.4|8855|8856.9|8854.5|67
1608074400000|2020-12-15 23:20:00|8857.3|8854.9|8857.2|8854.8|8857.3|8854.9|8857.1|8854.6|31
1608074700000|2020-12-15 23:25:00|8857.3|8854.9|8857.7|8855.3|8857.8|8855.4|8857.1|8854.7|82
1608075000000|2020-12-15 23:30:00|8857.6|8855.2|8856.9|8854.5|8857.7|8855.3|8856.5|8854.1|120
1608075300000|2020-12-15 23:35:00|8857|8854.6|8856.4|8854|8857|8854.6|8856.2|8853.8|69
1608075600000|2020-12-15 23:40:00|8856.3|8853.9|8856.5|8854.1|8856.7|8854.3|8856.1|8853.7|86
1608075900000|2020-12-15 23:45:00|8856.6|8854.2|8856.9|8854.5|8857|8854.6|8856.5|8854.1|38
1608076200000|2020-12-15 23:50:00|8857|8854.6|8857.3|8854.9|8857.5|8855.1|8856.4|8854.2|80
1608076500000|2020-12-15 23:55:00|8857|8854.6|8856.9|8854.5|8857.3|8854.9|8856.8|8854.4|76
1608076800000|2020-12-16 00:00:00|8856.8|8854.4|8857.6|8855.2|8859.4|8857|8856.7|8854.3|177
1608077100000|2020-12-16 00:05:00|8857.7|8855.3|8857.9|8855.5|8858.2|8855.8|8856.8|8854.4|112
1608077400000|2020-12-16 00:10:00|8858|8855.6|8858.4|8856|8858.5|8856.1|8857.8|8855.4|76
1608077700000|2020-12-16 00:15:00|8858.3|8855.9|8858.5|8856.1|8858.8|8856.4|8858.3|8855.9|70
1608078000000|2020-12-16 00:20:00|8858.4|8856|8858.3|8855.9|8858.6|8856.2|8858.2|8855.8|41
1608078300000|2020-12-16 00:25:00|8858.5|8856.1|8858.3|8855.9|8859.1|8856.9|8858.2|8855.8|93
1608078600000|2020-12-16 00:30:00|8858.2|8855.8|8859.2|8856.8|8859.3|8856.9|8858.2|8855.8|77
1608078900000|2020-12-16 00:35:00|8859.3|8856.9|8859|8856.6|8859.3|8856.9|8858.2|8855.8|70
1608079200000|2020-12-16 00:40:00|8858.9|8856.5|8858.8|8856.4|8859.3|8856.9|8858.3|8855.9|119
1608079500000|2020-12-16 00:45:00|8858.9|8856.5|8859.6|8857.2|8860.1|8857.7|8858.7|8856.4|121
1608079800000|2020-12-16 00:50:00|8859.5|8857.1|8859.7|8857.3|8861.3|8859.3|8859|8857|232
1608080100000|2020-12-16 00:55:00|8859.9|8857.5|8858.4|8856|8861.3|8859|8858.2|8855.8|299
1608080400000|2020-12-16 01:00:00|8858.5|8856.1|8859.7|8857.3|8859.9|8857.5|8857.2|8855.3|192
1608080700000|2020-12-16 01:05:00|8859.8|8857.4|8860.5|8858.1|8860.7|8858.5|8858.9|8857.1|214
1608081000000|2020-12-16 01:10:00|8860.6|8858.2|8861.2|8858.8|8862.1|8859.9|8859.7|8857.5|196
1608081300000|2020-12-16 01:15:00|8861.3|8858.9|8860.5|8858.1|8861.7|8859.3|8860|8857.6|146
1608081600000|2020-12-16 01:20:00|8860.4|8858|8861.8|8859.4|8862.8|8860.5|8860.4|8858|180
1608081900000|2020-12-16 01:25:00|8862.1|8859.7|8860.9|8858.5|8862.5|8860.1|8860.3|8857.9|175
1608082200000|2020-12-16 01:30:00|8860.8|8858.4|8860.4|8858|8863|8860.6|8860.3|8857.9|220
1608082500000|2020-12-16 01:35:00|8860.5|8858.1|8859.2|8856.8|8861.3|8858.9|8859.1|8856.7|155
1608082800000|2020-12-16 01:40:00|8859.3|8856.9|8859.5|8857.1|8859.9|8857.5|8859.2|8856.8|112
1608083100000|2020-12-16 01:45:00|8859.4|8857|8859.9|8857.5|8860|8857.6|8858.8|8856.4|95
1608083400000|2020-12-16 01:50:00|8859.8|8857.4|8859.9|8857.5|8860.5|8858.1|8859.3|8856.9|98
1608083700000|2020-12-16 01:55:00|8860|8857.6|8861.5|8859.1|8861.6|8859.2|8859.5|8857.1|131
1608084000000|2020-12-16 02:00:00|8861.4|8859|8860.7|8858.3|8861.6|8859.2|8860|8857.6|195
1608084300000|2020-12-16 02:05:00|8860.8|8858.4|8860.9|8858.5|8861.2|8859.2|8860.3|8858.2|98
1608084600000|2020-12-16 02:10:00|8861.1|8858.7|8860.9|8858.5|8861.9|8859.9|8860.7|8858.3|119
1608084900000|2020-12-16 02:15:00|8860.8|8858.4|8860.1|8857.7|8861|8858.6|8859.8|8857.4|105
1608085200000|2020-12-16 02:20:00|8860.2|8857.8|8859.9|8857.5|8860.4|8858|8859.6|8857.2|94
1608085500000|2020-12-16 02:25:00|8859.8|8857.4|8860.1|8857.7|8860.4|8858|8859.7|8857.3|62
1608085800000|2020-12-16 02:30:00|8860.2|8857.8|8859.8|8857.4|8860.2|8857.8|8859.2|8856.8|124
1608086100000|2020-12-16 02:35:00|8859.7|8857.3|8859.7|8857.3|8859.9|8857.8|8858.7|8856.6|102
1608086400000|2020-12-16 02:40:00|8859.8|8857.4|8859.8|8857.4|8859.9|8857.9|8859.1|8857.2|71
1608086700000|2020-12-16 02:45:00|8859.7|8857.3|8859.6|8857.2|8859.9|8857.9|8858.9|8856.9|77
1608087000000|2020-12-16 02:50:00|8859.7|8857.3|8859.7|8857.3|8859.8|8857.8|8859.2|8857.2|59
1608087300000|2020-12-16 02:55:00|8859.8|8857.4|8858.8|8856.4|8859.8|8857.8|8857.8|8855.8|136
1608087600000|2020-12-16 03:00:00|8858.9|8856.5|8858.7|8857.2|8859.8|8857.9|8858.3|8856.3|128
1608087900000|2020-12-16 03:05:00|8858.8|8857.3|8859.8|8857.4|8859.9|8857.9|8858.4|8856.4|153
1608088200000|2020-12-16 03:10:00|8859.9|8857.5|8858.3|8855.9|8860.2|8858.2|8858.2|8855.8|172
1608088500000|2020-12-16 03:15:00|8858.2|8855.8|8858.3|8855.9|8858.7|8856.7|8857.1|8855.1|136
1608088800000|2020-12-16 03:20:00|8858.2|8855.8|8857.4|8855|8858.3|8856.2|8856.8|8854.5|85
1608089100000|2020-12-16 03:25:00|8857.3|8854.9|8856.9|8854.5|8857.4|8855.4|8856.1|8854.2|83
1608089400000|2020-12-16 03:30:00|8856.8|8854.4|8855.8|8853.4|8857.1|8854.9|8855.7|8853.3|133
1608089700000|2020-12-16 03:35:00|8855.9|8853.5|8855.3|8853.8|8856|8853.9|8855|8852.6|89
1608090000000|2020-12-16 03:40:00|8855.2|8853.7|8854.4|8852|8855.9|8854|8854.3|8851.9|127
1608090300000|2020-12-16 03:45:00|8854.5|8852.1|8854.4|8852|8855.3|8853.3|8854|8851.6|153
1608090600000|2020-12-16 03:50:00|8854.3|8851.9|8855.4|8853.9|8855.9|8853.9|8854.3|8851.9|102
1608090900000|2020-12-16 03:55:00|8855.7|8853.3|8855.5|8853.1|8855.8|8853.9|8854.5|8852.6|121
1608091200000|2020-12-16 04:00:00|8855.6|8853.2|8856.4|8854|8856.7|8854.4|8854.5|8852.5|143
1608091500000|2020-12-16 04:05:00|8856.3|8853.9|8856.6|8854.2|8857.2|8855.2|8856.3|8853.9|120
1608091800000|2020-12-16 04:10:00|8856.5|8854.1|8856.1|8853.7|8857.4|8855.3|8855.7|8853.3|148
1608092100000|2020-12-16 04:15:00|8856|8853.6|8855.8|8853.4|8856.1|8854|8855.2|8853.1|112
1608092400000|2020-12-16 04:20:00|8855.7|8853.3|8854.1|8851.7|8855.7|8853.5|8853.8|8851.7|105
1608092700000|2020-12-16 04:25:00|8854.2|8851.8|8854.6|8853.1|8855.3|8853.1|8854.2|8851.8|96
1608093000000|2020-12-16 04:30:00|8855.1|8852.7|8855.1|8852.7|8855.6|8853.2|8854.5|8852.5|103
1608093300000|2020-12-16 04:35:00|8855|8852.6|8854.1|8852.6|8855.3|8853|8854.1|8852|97
1608093600000|2020-12-16 04:40:00|8854|8852.5|8854.8|8852.4|8855.3|8853.2|8854|8852.3|107
1608093900000|2020-12-16 04:45:00|8854.7|8852.3|8853.6|8851.2|8854.9|8852.5|8853.1|8851.1|108
1608094200000|2020-12-16 04:50:00|8853.7|8851.3|8854.3|8852.8|8854.8|8852.8|8853.4|8851|147
1608094500000|2020-12-16 04:55:00|8854.4|8852.9|8853.6|8851.2|8854.8|8852.9|8853.4|8851|150
1608094800000|2020-12-16 05:00:00|8853.5|8851.1|8854.8|8852.4|8855.2|8852.8|8853.4|8851|103
1608095100000|2020-12-16 05:05:00|8854.9|8852.5|8856|8853.6|8856.1|8853.7|8854.7|8852.3|88
1608095400000|2020-12-16 05:10:00|8856.1|8853.7|8855.6|8853.2|8856.1|8853.8|8854.8|8852.6|140
1608095700000|2020-12-16 05:15:00|8855.7|8853.3|8855.4|8853|8855.7|8853.5|8854.2|8852.4|97
1608096000000|2020-12-16 05:20:00|8855.5|8853.1|8856.1|8853.7|8856.3|8854.3|8854.9|8852.9|148
1608096300000|2020-12-16 05:25:00|8855.9|8853.5|8855.6|8853.2|8856.2|8853.8|8855.5|8853.1|137
1608096600000|2020-12-16 05:30:00|8855.5|8853.1|8854.6|8853.1|8855.6|8853.2|8853.9|8852|151
1608096900000|2020-12-16 05:35:00|8854.9|8852.5|8855.3|8852.9|8855.4|8853|8854.9|8852.5|129
1608097200000|2020-12-16 05:40:00|8855.4|8853|8855.3|8852.9|8855.6|8853.2|8853.6|8851.4|186
1608097500000|2020-12-16 05:45:00|8855.4|8853|8855.3|8852.9|8855.5|8853.7|8854.5|8852.6|111
1608097800000|2020-12-16 05:50:00|8855.2|8852.8|8855.3|8852.9|8855.9|8853.7|8854.5|8852.3|127
1608098100000|2020-12-16 05:55:00|8855.4|8853|8855.2|8852.8|8855.6|8853.2|8855.1|8852.7|108
1608098400000|2020-12-16 06:00:00|8855.3|8852.9|8856.2|8853.8|8856.4|8854|8854.8|8852.7|110
1608098700000|2020-12-16 06:05:00|8856.1|8853.7|8856|8853.6|8856.3|8853.9|8855.7|8853.3|111
1608099000000|2020-12-16 06:10:00|8855.9|8853.5|8856.1|8853.7|8856.4|8854|8855.5|8853.1|85
1608099300000|2020-12-16 06:15:00|8856.2|8853.8|8856.9|8854.5|8857.1|8854.7|8856|8853.6|132
1608099600000|2020-12-16 06:20:00|8856.8|8854.4|8857.3|8854.9|8857.3|8854.9|8856.1|8854.2|109
1608099900000|2020-12-16 06:25:00|8857.2|8854.8|8856.9|8854.5|8857.4|8855|8856.4|8854.1|91
1608100200000|2020-12-16 06:30:00|8856.8|8854.4|8854.9|8852.5|8856.9|8854.9|8854.1|8852|163
1608100500000|2020-12-16 06:35:00|8854.8|8852.4|8855.2|8852.8|8855.4|8853.6|8854.5|8852.1|104
1608100800000|2020-12-16 06:40:00|8855.3|8852.9|8855.1|8852.7|8855.4|8853.4|8854.4|8852.4|109
1608101100000|2020-12-16 06:45:00|8855.2|8852.8|8854.5|8852.1|8855.4|8853|8854|8852|95
1608101400000|2020-12-16 06:50:00|8854.6|8852.2|8853.7|8851.3|8854.7|8852.7|8852.9|8850.8|146
1608101700000|2020-12-16 06:55:00|8853.8|8851.4|8853.9|8851.5|8854.4|8852.3|8853.4|8851.2|114
1608102000000|2020-12-16 07:00:00|8853.8|8851.4|8853.3|8851.8|8855.2|8853.3|8852.5|8850.5|212
1608102300000|2020-12-16 07:05:00|8853.7|8851.3|8851.6|8850.1|8854.3|8852.4|8851.1|8849|386
1608102600000|2020-12-16 07:10:00|8851.5|8850|8851.6|8850.1|8853|8850.8|8851|8849.2|304
1608102900000|2020-12-16 07:15:00|8851.5|8850|8850.8|8849.3|8852.4|8850.6|8850.7|8849|267
1608103200000|2020-12-16 07:20:00|8850.9|8849.4|8852.6|8851.1|8853.6|8851.6|8850.9|8849.1|316
1608103500000|2020-12-16 07:25:00|8852.5|8851|8853|8850.6|8854|8851.9|8851.1|8849.3|222
1608103800000|2020-12-16 07:30:00|8852.9|8850.5|8852.4|8850.9|8853.7|8851.5|8851.4|8849.6|179
1608104100000|2020-12-16 07:35:00|8852.5|8851|8852.2|8849.8|8854.2|8852.4|8851.6|8849.6|204
1608104400000|2020-12-16 07:40:00|8852.1|8849.7|8852.2|8849.8|8853.4|8851.6|8851|8849.1|224
1608104700000|2020-12-16 07:45:00|8852.3|8849.9|8852.3|8850.8|8852.9|8850.9|8851.2|8849.5|235
1608105000000|2020-12-16 07:50:00|8852.4|8850.9|8850.3|8848.8|8853|8851.1|8848|8846.1|364
1608105300000|2020-12-16 07:55:00|8850.2|8848.7|8858.5|8857|8859.8|8858.2|8850.2|8848.7|615
1608105600000|2020-12-16 08:00:00|8858.6|8857.1|8855.9|8854.4|8860.9|8858.8|8855.8|8853.8|618
1608105900000|2020-12-16 08:05:00|8855.8|8854.3|8853.7|8852.2|8856.9|8855|8852.7|8851.2|549
1608106200000|2020-12-16 08:10:00|8853.8|8852.3|8853|8850.6|8854.6|8852.7|8851.9|8850|357
1608106500000|2020-12-16 08:15:00|8851.4|8849.9|8849.3|8847.8|8851.4|8849.9|8847|8844.6|647
1608106800000|2020-12-16 08:20:00|8849.8|8847.4|8853.3|8850.9|8854|8852.1|8848|8846.1|530
1608107100000|2020-12-16 08:25:00|8853.2|8850.8|8851.8|8849.4|8853.9|8852.2|8850.3|8848.5|433
1608107400000|2020-12-16 08:30:00|8850.6|8848.1|8832.4|8830|8850.6|8848.1|8831.6|8829.2|1010
1608107700000|2020-12-16 08:35:00|8832.3|8829.9|8831.1|8829.6|8832.7|8830.8|8827.7|8825.6|801
1608108000000|2020-12-16 08:40:00|8830.8|8829.3|8833|8831.5|8835.7|8833.4|8830.5|8828.5|687
1608108300000|2020-12-16 08:45:00|8833.1|8831.6|8833.4|8831|8834.2|8832|8830.8|8829|471
1608108600000|2020-12-16 08:50:00|8833.2|8830.8|8829|8826.6|8834.2|8832.3|8827.3|8825.5|650
1608108900000|2020-12-16 08:55:00|8829.1|8826.7|8828|8825.6|8830.9|8829.1|8827.2|8825.3|365
1608109200000|2020-12-16 09:00:00|8827.5|8826|8829.3|8826.9|8831.2|8829.2|8826.9|8825|475
1608109500000|2020-12-16 09:05:00|8829.2|8826.8|8834.4|8832.9|8834.8|8832.9|8828.9|8826.8|438
1608109800000|2020-12-16 09:10:00|8834.8|8832.4|8832.5|8830.1|8837.7|8835.6|8832|8829.7|458
1608110100000|2020-12-16 09:15:00|8832.4|8830|8834.9|8832.5|8834.9|8833|8830.9|8828.9|345
1608110400000|2020-12-16 09:20:00|8834.8|8832.4|8834.7|8833.2|8837.1|8835.2|8834|8832.1|351
1608110700000|2020-12-16 09:25:00|8834.6|8833.1|8838.8|8837.3|8839.4|8837.3|8834.6|8832.6|422
1608111000000|2020-12-16 09:30:00|8839|8837.5|8843.6|8841.2|8843.7|8841.8|8836.5|8834.5|448
1608111300000|2020-12-16 09:35:00|8843.7|8841.3|8841.5|8839.1|8844.6|8842.7|8841|8839|365
1608111600000|2020-12-16 09:40:00|8841.6|8839.2|8845.1|8842.7|8848.4|8846|8839.2|8836.8|535
1608111900000|2020-12-16 09:45:00|8845.2|8842.8|8840.6|8838.2|8845.3|8843.8|8839|8836.9|398
1608112200000|2020-12-16 09:50:00|8840.1|8838.6|8839.9|8838.4|8841.1|8839.1|8838.4|8836.3|370
1608112500000|2020-12-16 09:55:00|8840|8838.5|8831.7|8829.3|8840|8838.5|8830.2|8828.4|442
1608112800000|2020-12-16 10:00:00|8831.1|8829.6|8834.3|8832.8|8835|8832.9|8831|8829.1|439
1608113100000|2020-12-16 10:05:00|8834.8|8832.4|8837|8835.5|8837.9|8835.9|8833.7|8831.6|332
1608113400000|2020-12-16 10:10:00|8837.4|8835|8838.3|8836.8|8839.6|8837.7|8836.6|8834.5|340
1608113700000|2020-12-16 10:15:00|8838.5|8836.1|8838.2|8836.7|8840.9|8838.5|8837.3|8835.3|311
1608114000000|2020-12-16 10:20:00|8838.3|8835.9|8833.7|8832.2|8839|8837|8833.7|8831.8|318
1608114300000|2020-12-16 10:25:00|8833.4|8831.3|8834.2|8831.8|8835.6|8833.7|8832.8|8830.9|360
1608114600000|2020-12-16 10:30:00|8834.1|8831.7|8833|8830.6|8834.2|8832.2|8831.3|8829.4|377
1608114900000|2020-12-16 10:35:00|8832.9|8830.5|8832.9|8830.5|8833.3|8831.4|8831|8828.9|308
1608115200000|2020-12-16 10:40:00|8832.4|8830.9|8829.5|8827.1|8833.1|8831.2|8828.1|8825.9|444
1608115500000|2020-12-16 10:45:00|8829.6|8827.2|8828|8825.6|8829.6|8827.5|8827.4|8825.2|349
1608115800000|2020-12-16 10:50:00|8828.1|8825.7|8830.8|8828.4|8831.1|8828.9|8827.6|8825.5|494
1608116100000|2020-12-16 10:55:00|8830.9|8828.5|8833.5|8831.1|8834.6|8832.6|8830|8828|306
1608116400000|2020-12-16 11:00:00|8833.7|8831.3|8838.4|8836.9|8839.4|8837.5|8833.7|8831.3|411
1608116700000|2020-12-16 11:05:00|8838.3|8836.8|8837.7|8835.3|8839.1|8837|8834.9|8832.9|509
1608117000000|2020-12-16 11:10:00|8837.6|8835.2|8836.9|8835.4|8839.8|8837.7|8836.9|8834.9|331
1608117300000|2020-12-16 11:15:00|8837.4|8835|8833.1|8830.7|8838.3|8836.3|8832.7|8830.6|435
1608117600000|2020-12-16 11:20:00|8833.2|8830.8|8834.9|8832.5|8836.6|8834.3|8832.7|8830.6|325
1608117900000|2020-12-16 11:25:00|8835|8832.6|8833.4|8831.9|8836.1|8834|8833.1|8830.9|310
1608118200000|2020-12-16 11:30:00|8834|8831.6|8833|8830.6|8834.6|8832.6|8832.1|8830.1|315
1608118500000|2020-12-16 11:35:00|8832.6|8831.1|8833.6|8831.2|8833.8|8831.9|8831.6|8829.8|261
1608118800000|2020-12-16 11:40:00|8833.5|8831.1|8833.1|8830.7|8834.4|8832.3|8831|8829.1|414
1608119100000|2020-12-16 11:45:00|8833|8830.6|8830.4|8828|8833.4|8831.3|8829.2|8827.2|277
1608119400000|2020-12-16 11:50:00|8830.3|8827.9|8832.4|8830|8832.8|8830.6|8829.3|8827|452
1608119700000|2020-12-16 11:55:00|8832.5|8830.1|8832.6|8830.2|8835|8832.6|8831.7|8829.3|359
1608120000000|2020-12-16 12:00:00|8832.7|8830.3|8833.1|8830.7|8833.8|8831.4|8830.9|8828.8|404
1608120300000|2020-12-16 12:05:00|8832.9|8830.5|8837.9|8835.5|8839.3|8837.2|8831.9|8829.6|427
1608120600000|2020-12-16 12:10:00|8838|8835.6|8842.9|8840.5|8844.5|8842.3|8835.8|8833.8|485
1608120900000|2020-12-16 12:15:00|8843|8840.6|8846.3|8843.9|8846.4|8844.4|8841.8|8839.7|381
1608121200000|2020-12-16 12:20:00|8846.2|8843.8|8846|8843.6|8846.5|8844.6|8843.7|8841.7|493
1608121500000|2020-12-16 12:25:00|8845.9|8843.5|8843.2|8840.8|8846.2|8844.2|8842.7|8840.6|320
1608121800000|2020-12-16 12:30:00|8843.3|8840.9|8842.8|8841.3|8844.1|8842|8839.3|8837.2|433
1608122100000|2020-12-16 12:35:00|8842.7|8841.2|8842.8|8841.3|8843.1|8841.5|8841|8839.1|303
1608122400000|2020-12-16 12:40:00|8842.9|8841.4|8844.6|8842.2|8844.8|8842.8|8841.9|8839.9|234
1608122700000|2020-12-16 12:45:00|8844.7|8842.3|8845.1|8842.7|8846.2|8844.3|8842.7|8840.5|316
1608123000000|2020-12-16 12:50:00|8845.2|8842.8|8843.2|8840.8|8845.9|8843.8|8842.9|8840.7|292
1608123300000|2020-12-16 12:55:00|8843.1|8840.7|8842.1|8840.6|8843.6|8841.7|8840.7|8838.6|278
1608123600000|2020-12-16 13:00:00|8842.2|8840.7|8845.7|8844.2|8846.8|8844.5|8842|8840|375
1608123900000|2020-12-16 13:05:00|8846.2|8843.8|8848.4|8846.9|8849|8847|8844.7|8842.3|284
1608124200000|2020-12-16 13:10:00|8848.3|8846.8|8849.4|8847.9|8850.7|8848.9|8847.6|8845.2|318
1608124500000|2020-12-16 13:15:00|8849.5|8848|8850.2|8847.8|8851.4|8849.4|8849|8847|488
1608124800000|2020-12-16 13:20:00|8850.5|8848.1|8851|8849.5|8853|8851.1|8850|8848.1|507
1608125100000|2020-12-16 13:25:00|8850.9|8849.4|8851.3|8846.3|8853.2|8851.7|8849.1|8845.1|531
1608125400000|2020-12-16 13:30:00|8851.4|8846.4|8838.6|8836.2|8855.1|8852.7|8837.1|8832.1|1245
1608125700000|2020-12-16 13:35:00|8838.5|8837|8843.3|8840.9|8848.2|8845.8|8838.2|8836.1|748
1608126000000|2020-12-16 13:40:00|8843.2|8840.8|8844.5|8842.1|8848.7|8846.6|8842.4|8840|491
1608126300000|2020-12-16 13:45:00|8844.4|8842|8847.6|8845.2|8848.8|8846.8|8843.6|8841.9|485
1608126600000|2020-12-16 13:50:00|8847.4|8845|8849.8|8848.3|8851.6|8849.4|8846.7|8844.6|533
1608126900000|2020-12-16 13:55:00|8849.7|8848.2|8857.5|8856|8858|8856|8849.5|8847.5|615
1608127200000|2020-12-16 14:00:00|8857.4|8855.9|8859.4|8857|8860.6|8859.1|8856.7|8854.7|702
1608127500000|2020-12-16 14:05:00|8859.8|8857.4|8864.2|8862.7|8868.2|8865.8|8859.3|8857.2|551
1608127800000|2020-12-16 14:10:00|8864.3|8861.9|8861.3|8858.9|8865.1|8862.8|8860.8|8858.4|480
1608128100000|2020-12-16 14:15:00|8861|8859.5|8860.5|8858.1|8864.1|8861.9|8859.6|8857.2|480
1608128400000|2020-12-16 14:20:00|8860.6|8858.2|8857|8855.5|8860.8|8859|8855.3|8853.8|434
1608128700000|2020-12-16 14:25:00|8856.8|8855.3|8857.2|8854.8|8859.8|8858|8855.5|8853.5|501
1608129000000|2020-12-16 14:30:00|8857.3|8854.9|8851.8|8849.4|8857.3|8855.4|8849.4|8847.2|580
1608129300000|2020-12-16 14:35:00|8851.7|8849.3|8843.9|8842.4|8852.3|8850.1|8843.8|8841.8|771
1608129600000|2020-12-16 14:40:00|8844.4|8842|8842.8|8840.4|8845.2|8843.3|8841.7|8839.7|649
1608129900000|2020-12-16 14:45:00|8843.1|8840.7|8845.5|8844|8846.6|8844.6|8840.5|8838.9|635
1608130200000|2020-12-16 14:50:00|8845.4|8843.9|8847.2|8845.7|8850|8848.1|8845.2|8843.6|503
1608130500000|2020-12-16 14:55:00|8847.3|8845.8|8847.2|8844.8|8850.4|8848.5|8846.6|8844.5|398
1608130800000|2020-12-16 15:00:00|8847.3|8844.9|8847.4|8845|8851.3|8849.4|8846.2|8844.3|622
1608131100000|2020-12-16 15:05:00|8847.1|8845.6|8849.4|8847.9|8850.8|8848.9|8847.1|8845.1|616
1608131400000|2020-12-16 15:10:00|8849.3|8847.8|8851.4|8849.9|8852|8850|8847.6|8845.5|561
1608131700000|2020-12-16 15:15:00|8851.3|8849.8|8847.5|8845.1|8851.8|8849.8|8846.5|8844.5|534
1608132000000|2020-12-16 15:20:00|8847.1|8845.6|8854.9|8852.5|8855.6|8853.5|8847|8845.3|559
1608132300000|2020-12-16 15:25:00|8854.7|8852.3|8855.3|8852.9|8857.2|8855.1|8853.1|8850.7|562
1608132600000|2020-12-16 15:30:00|8855.4|8853|8852.5|8851|8856.3|8854.2|8851.6|8850|498
1608132900000|2020-12-16 15:35:00|8852.3|8850.8|8851.2|8849.7|8854.4|8852.4|8849|8847.1|567
1608133200000|2020-12-16 15:40:00|8851.7|8849.3|8847.9|8845.5|8851.7|8850.1|8847.8|8845.5|553
1608133500000|2020-12-16 15:45:00|8848|8845.6|8851|8849.5|8851.5|8849.5|8847.7|8845.5|388
1608133800000|2020-12-16 15:50:00|8851.4|8849|8851|8848.6|8853.4|8851.4|8849.8|8848|479
1608134100000|2020-12-16 15:55:00|8851.1|8848.7|8849.3|8847.8|8854.3|8852.3|8849.3|8847.5|656
1608134400000|2020-12-16 16:00:00|8849.2|8847.7|8852.8|8851.3|8853.5|8851.6|8847|8845.5|616
1608134700000|2020-12-16 16:05:00|8853.3|8850.9|8855.8|8853.4|8856.5|8854.5|8852.1|8849.9|391
1608135000000|2020-12-16 16:10:00|8855.7|8853.3|8858.4|8856|8858.4|8856.4|8853.4|8851.4|492
1608135300000|2020-12-16 16:15:00|8858.5|8856.1|8858|8855.6|8858.8|8856.7|8856.4|8854.5|537
1608135600000|2020-12-16 16:20:00|8857.5|8856|8859.6|8858.1|8861.1|8859.2|8856.1|8854.2|354
1608135900000|2020-12-16 16:25:00|8859.7|8858.2|8862.2|8860.7|8863.4|8861.6|8857.9|8856.1|473
1608136200000|2020-12-16 16:30:00|8862.7|8861.2|8866.1|8864.6|8868.5|8866.7|8862.7|8861.1|528
1608136500000|2020-12-16 16:35:00|8866.6|8864.2|8863.6|8862.1|8866.6|8864.6|8863.5|8861.4|348
1608136800000|2020-12-16 16:40:00|8863.7|8862.2|8863.2|8860.8|8865.2|8863.2|8862.8|8860.8|366
1608137100000|2020-12-16 16:45:00|8862.8|8861.3|8860.8|8858.4|8864|8862.1|8860.5|8858.2|465
1608137400000|2020-12-16 16:50:00|8860.7|8858.3|8859.9|8857.5|8861.6|8859.7|8858.4|8856.2|407
1608137700000|2020-12-16 16:55:00|8859.8|8857.4|8862.4|8860.9|8863.1|8861.3|8859.4|8857.4|414
1608138000000|2020-12-16 17:00:00|8862.5|8861|8865.3|8863.8|8865.8|8863.9|8861.5|8859.4|291
1608138300000|2020-12-16 17:05:00|8865.2|8863.7|8864.4|8862.9|8866.3|8864.4|8863.4|8861.6|253
1608138600000|2020-12-16 17:10:00|8864.5|8863|8863.6|8862.1|8865.1|8863.6|8863.5|8861.6|207
1608138900000|2020-12-16 17:15:00|8863.7|8862.2|8867|8864.6|8867.2|8864.8|8863.5|8861.6|273
1608139200000|2020-12-16 17:20:00|8866.9|8864.5|8866|8864.5|8866.9|8864.5|8864.1|8862.4|207
1608139500000|2020-12-16 17:25:00|8866.1|8864.6|8864.3|8862.8|8866.3|8864.8|8863.9|8862.4|198
1608139800000|2020-12-16 17:30:00|8864.2|8862.7|8865.5|8864|8866.8|8864.7|8863.9|8862.4|295
1608140100000|2020-12-16 17:35:00|8865.4|8863.9|8864.7|8863.2|8865.9|8864|8863.9|8862.2|270
1608140400000|2020-12-16 17:40:00|8864.6|8863.1|8866.2|8864.7|8867|8865.1|8864.6|8863.1|274
1608140700000|2020-12-16 17:45:00|8866.3|8864.8|8868.5|8867|8869.4|8867.6|8866.2|8864.6|331
1608141000000|2020-12-16 17:50:00|8868.6|8867.1|8869.3|8867.8|8871.8|8870.3|8868.4|8866.6|432
1608141300000|2020-12-16 17:55:00|8869.4|8867.9|8870.5|8868.1|8871.3|8869.3|8868.6|8866.6|293
1608141600000|2020-12-16 18:00:00|8870.6|8868.2|8872.4|8870.9|8873|8871.2|8870|8868.1|331
1608141900000|2020-12-16 18:05:00|8872.5|8871|8872.3|8870.8|8874.4|8872.5|8871.6|8869.6|293
1608142200000|2020-12-16 18:10:00|8872.2|8870.7|8870.8|8869.3|8873.3|8871.5|8870.6|8869.1|260
1608142500000|2020-12-16 18:15:00|8870.7|8869.2|8868.4|8866.9|8870.7|8869.2|8868.2|8866.7|203
1608142800000|2020-12-16 18:20:00|8868.5|8867|8871.7|8869.3|8871.7|8870.1|8868.2|8866.7|158
1608143100000|2020-12-16 18:25:00|8871.3|8869.8|8872.2|8870.7|8873.9|8872.2|8871.2|8869.3|201
1608143400000|2020-12-16 18:30:00|8872.3|8870.8|8871.6|8870.1|8872.6|8870.8|8871.2|8869.3|128
1608143700000|2020-12-16 18:35:00|8871.5|8870|8871.5|8870|8873.7|8872.2|8871.3|8869.5|151
1608144000000|2020-12-16 18:40:00|8871.4|8869.9|8871.4|8869|8873.6|8871.6|8870.8|8868.9|172
1608144300000|2020-12-16 18:45:00|8871.3|8868.9|8871|8868.6|8871.9|8870|8868.9|8866.9|246
1608144600000|2020-12-16 18:50:00|8870.9|8868.5|8869.7|8868.2|8871.8|8869.9|8869.1|8867.3|184
1608144900000|2020-12-16 18:55:00|8869.6|8868.1|8870.6|8866.6|8873.8|8871.8|8869.5|8865.8|346
1608145200000|2020-12-16 19:00:00|8868.2|8863.2|8872|8869.6|8884.3|8881.9|8868.2|8863.2|1448
1608145500000|2020-12-16 19:05:00|8872.1|8869.7|8877.9|8875.5|8880.1|8877.9|8872.1|8869.7|810
1608145800000|2020-12-16 19:10:00|8878.1|8875.7|8878.7|8876.3|8880.5|8878.4|8877.4|8875.2|668
1608146100000|2020-12-16 19:15:00|8879.1|8876.7|8890.6|8888.2|8893.3|8891.1|8878.5|8876.6|1011
1608146400000|2020-12-16 19:20:00|8890.7|8888.3|8884.3|8881.9|8892.2|8890.2|8884.1|8881.7|689
1608146700000|2020-12-16 19:25:00|8884.2|8881.8|8886|8883.6|8888.3|8885.9|8883.4|8881|544
1608147000000|2020-12-16 19:30:00|8886.1|8883.7|8880.3|8877.9|8888.6|8886.6|8878.3|8875.9|645
1608147300000|2020-12-16 19:35:00|8879.7|8878.2|8875.3|8872.9|8881.5|8879.6|8872.8|8870.9|711
1608147600000|2020-12-16 19:40:00|8875.4|8873|8872.3|8870.8|8877.8|8875.6|8868.8|8867|895
1608147900000|2020-12-16 19:45:00|8872.2|8870.7|8872.7|8871.2|8875|8873.2|8871.2|8869.5|721
1608148200000|2020-12-16 19:50:00|8872.9|8871.4|8873.4|8871|8873.8|8872|8869.8|8867.9|641
1608148500000|2020-12-16 19:55:00|8873|8871.5|8875.4|8873|8875.4|8873.4|8870.5|8868.4|589
1608148800000|2020-12-16 20:00:00|8875.3|8872.9|8862.4|8860.9|8875.6|8873.2|8862.4|8860.3|676
1608149100000|2020-12-16 20:05:00|8862.8|8860.4|8865.6|8864.1|8867.8|8865.9|8861.8|8859.6|566
1608149400000|2020-12-16 20:10:00|8865.5|8864|8865.1|8863.6|8867.8|8865.6|8863|8860.6|467
1608149700000|2020-12-16 20:15:00|8865.5|8863.1|8861.7|8860.2|8866.3|8864.3|8861.6|8859.7|401
1608150000000|2020-12-16 20:20:00|8861.6|8859.3|8853.7|8851.3|8862.9|8860.8|8852.8|8850.4|697
1608150300000|2020-12-16 20:25:00|8853.9|8851.5|8854.9|8853.4|8856.1|8853.9|8852.1|8849.8|647
1608150600000|2020-12-16 20:30:00|8855.3|8852.9|8856|8853.6|8856.8|8854.8|8854.1|8851.7|562
1608150900000|2020-12-16 20:35:00|8856.1|8853.7|8857.7|8856.2|8859.1|8857.1|8853.9|8851.9|461
1608151200000|2020-12-16 20:40:00|8858.1|8855.7|8854.8|8853.3|8859.1|8857|8854.7|8852.7|374
1608151500000|2020-12-16 20:45:00|8855.2|8852.8|8853.8|8852.3|8855.7|8853.8|8851.1|8848.9|402
1608151800000|2020-12-16 20:50:00|8854.4|8852|8857.2|8855.7|8858.8|8856.5|8854.4|8852|603
1608152100000|2020-12-16 20:55:00|8857.1|8855.6|8859.1|8856.7|8859.1|8856.7|8855.4|8853.3|584
1608152400000|2020-12-16 21:00:00|8859.2|8856.8|8859.7|8857.3|8860.2|8857.8|8857.2|8855.3|392
1608152700000|2020-12-16 21:05:00|8859.6|8857.2|8859|8856.6|8860|8857.8|8858|8856|277
1608153000000|2020-12-16 21:10:00|8858.9|8856.5|8860.3|8857.9|8860.5|8858.4|8858.3|8856.2|218
1608153300000|2020-12-16 21:15:00|8860.2|8857.8|8860.6|8859.1|8861.1|8859.2|8859.8|8857.6|179
1608153600000|2020-12-16 21:20:00|8860.7|8859.2|8860.2|8858.7|8861.4|8859.2|8859.4|8857.5|117
1608153900000|2020-12-16 21:25:00|8860.3|8858.8|8861.2|8858.8|8861.2|8859.3|8858.1|8855.9|200
1608154200000|2020-12-16 21:30:00|8861.1|8858.7|8857.1|8854.7|8861.5|8859.7|8856.8|8854.4|208
1608154500000|2020-12-16 21:35:00|8857.2|8854.8|8855.5|8854|8857.7|8855.4|8855.4|8853.5|197
1608154800000|2020-12-16 21:40:00|8855.4|8853.9|8854.4|8852|8856.4|8854|8853.1|8851.1|186
1608155100000|2020-12-16 21:45:00|8854.5|8852.1|8852.5|8850.1|8854.5|8852.1|8852.4|8850|187
1608155400000|2020-12-16 21:50:00|8852.2|8849.8|8851.1|8848.7|8852.6|8850.2|8851|8848.6|154
1608155700000|2020-12-16 21:55:00|8851.2|8848.8|8854.2|8849.2|8855.5|8850.5|8849.7|8847.3|354
1608156000000|2020-12-16 22:00:00|8855.4|8850.4|8855.5|8850.5|8856.6|8851.6|8852.2|8847.2|34
1608156300000|2020-12-16 22:05:00|8856.5|8851.5|8857.1|8852.1|8858.7|8853.7|8854.1|8849.1|217
1608156600000|2020-12-16 22:10:00|8857|8852|8856.1|8851.1|8858.1|8853.1|8855|8850|131
1608156900000|2020-12-16 22:15:00|8856|8851|8856|8851|8857.2|8852.2|8855|8850|116
1608157200000|2020-12-16 22:20:00|8856.1|8851.1|8851.4|8846.4|8857.1|8852.1|8851.4|8846.4|160
1608157500000|2020-12-16 22:25:00|8851.7|8846.7|8854.6|8849.6|8856.6|8851.6|8851.7|8846.7|182
1608157800000|2020-12-16 22:30:00|8855.2|8850.2|8854.7|8849.7|8856.5|8851.5|8853.1|8848.6|291
1608158100000|2020-12-16 22:35:00|8854.8|8849.8|8856.2|8851.2|8857.7|8852.7|8852.3|8847.3|391
1608158400000|2020-12-16 22:40:00|8856.3|8851.3|8857.2|8852.2|8857.7|8852.7|8855.2|8850.2|279
1608158700000|2020-12-16 22:45:00|8856.8|8851.8|8855.5|8850.5|8857|8852|8853.6|8848.6|428
1608159000000|2020-12-16 22:50:00|8855.4|8850.4|8853.9|8848.9|8856.9|8851.9|8853.6|8848.6|412
1608159300000|2020-12-16 22:55:00|8854.4|8849.4|8854.3|8849.3|8856.6|8851.6|8852.9|8847.9|585
1608159600000|2020-12-16 23:00:00|8854.5|8849.5|8854.2|8851.3|8856.3|8851.4|8852.9|8849.2|453
1608159900000|2020-12-16 23:05:00|8854|8851.2|8854.3|8851.9|8855|8852|8853.5|8851.1|157
1608160200000|2020-12-16 23:10:00|8854.2|8851.8|8855|8852.6|8855.8|8853|8854.1|8851.7|97
1608160500000|2020-12-16 23:15:00|8855.1|8852.7|8855.7|8853.3|8856.3|8853.9|8854.7|8852.3|188
1608160800000|2020-12-16 23:20:00|8855.6|8853.2|8854.8|8852.4|8855.7|8853.3|8854.4|8852|78
1608161100000|2020-12-16 23:25:00|8854.9|8852.5|8854.2|8851.8|8854.9|8852.5|8853.8|8851.4|59
1608161400000|2020-12-16 23:30:00|8854.1|8851.7|8854.2|8851.8|8854.5|8852.1|8853.5|8851.1|104
1608161700000|2020-12-16 23:35:00|8854.3|8851.9|8856.4|8854|8856.5|8854.1|8853.9|8851.5|107
1608162000000|2020-12-16 23:40:00|8856.3|8853.9|8856.9|8854.5|8857.2|8854.8|8856.2|8853.8|71
1608162300000|2020-12-16 23:45:00|8857|8854.6|8854.8|8852.4|8857|8854.6|8854.6|8852.2|97
1608162600000|2020-12-16 23:50:00|8854.7|8852.3|8855.3|8852.9|8855.4|8853|8854.3|8851.9|77
1608162900000|2020-12-16 23:55:00|8855.4|8853|8855.6|8853.2|8855.8|8853.4|8855.2|8852.8|53
1608163200000|2020-12-17 00:00:00|8855.7|8853.3|8856.7|8854.3|8857.7|8855.3|8853.5|8851.1|218
1608163500000|2020-12-17 00:05:00|8856.8|8854.4|8857|8854.6|8858.3|8855.9|8856.3|8853.9|239
1608163800000|2020-12-17 00:10:00|8857.1|8854.7|8857.5|8855.1|8857.8|8855.4|8856.4|8854.1|142
1608164100000|2020-12-17 00:15:00|8857.6|8855.2|8858.6|8856.2|8858.6|8856.2|8856.8|8854.4|100
1608164400000|2020-12-17 00:20:00|8858.5|8856.1|8859.1|8856.7|8859.2|8856.8|8857.5|8855.1|105
1608164700000|2020-12-17 00:25:00|8859.2|8856.8|8859.1|8856.7|8859.4|8857|8858.1|8855.7|119
1608165000000|2020-12-17 00:30:00|8859|8856.6|8856.9|8854.5|8859|8856.6|8855.3|8852.9|176
1608165300000|2020-12-17 00:35:00|8857|8854.6|8857.4|8855|8857.6|8855.6|8856.4|8854|163
1608165600000|2020-12-17 00:40:00|8857.5|8855.1|8856.8|8854.4|8857.8|8856.1|8856.7|8854.3|150
1608165900000|2020-12-17 00:45:00|8856.9|8854.5|8855.3|8852.9|8856.9|8854.5|8855|8852.6|145
1608166200000|2020-12-17 00:50:00|8855.4|8853|8857.8|8855.4|8858.4|8856|8855.2|8852.8|284
1608166500000|2020-12-17 00:55:00|8858.4|8856|8855.2|8852.8|8858.5|8856.1|8854.8|8852.4|210
1608166800000|2020-12-17 01:00:00|8855.3|8852.9|8856.1|8853.7|8857.5|8855.1|8854.3|8851.9|418
1608167100000|2020-12-17 01:05:00|8856.2|8853.8|8853.3|8850.9|8856.2|8853.8|8852.8|8850.7|239
1608167400000|2020-12-17 01:10:00|8853.4|8851|8852.3|8849.9|8853.4|8851.1|8851.4|8849.4|163
1608167700000|2020-12-17 01:15:00|8852.2|8849.8|8850.6|8848.2|8853.9|8851.5|8850.1|8847.8|221
1608168000000|2020-12-17 01:20:00|8850.5|8848.1|8847.6|8845.2|8851.1|8849.1|8847.6|8845.2|312
1608168300000|2020-12-17 01:25:00|8847.5|8845.1|8847.9|8845.5|8849.9|8847.5|8847.1|8844.9|244
1608168600000|2020-12-17 01:30:00|8848|8845.6|8847.4|8845|8849.5|8847.1|8847|8844.8|208
1608168900000|2020-12-17 01:35:00|8847.5|8845.1|8848.3|8845.9|8849.2|8846.8|8847.2|8844.8|185
1608169200000|2020-12-17 01:40:00|8848.2|8845.8|8848.2|8845.8|8848.8|8846.4|8847.3|8844.9|198
1608169500000|2020-12-17 01:45:00|8848.3|8845.9|8850.4|8848|8850.5|8848.1|8848.1|8845.7|179
1608169800000|2020-12-17 01:50:00|8850.5|8848.1|8849.4|8847|8850.6|8848.2|8848.5|8846.5|186
1608170100000|2020-12-17 01:55:00|8849.5|8847.1|8852.5|8850.1|8852.9|8850.5|8847.7|8845.7|261
1608170400000|2020-12-17 02:00:00|8852.4|8850|8851.3|8848.9|8853.3|8851.1|8851.2|8848.9|273
1608170700000|2020-12-17 02:05:00|8851.1|8848.7|8851.3|8848.9|8851.6|8849.3|8850.7|8848.7|143
1608171000000|2020-12-17 02:10:00|8851.2|8848.8|8850.3|8847.9|8851.3|8849.1|8850.2|8847.9|121
1608171300000|2020-12-17 02:15:00|8850.4|8848|8850.2|8847.8|8851.4|8849.1|8849.7|8847.6|166
1608171600000|2020-12-17 02:20:00|8850.1|8847.7|8847.3|8844.9|8850.2|8848|8846.8|8844.7|172
1608171900000|2020-12-17 02:25:00|8847.4|8845|8847.4|8845|8847.6|8845.5|8846.6|8844.6|110
1608172200000|2020-12-17 02:30:00|8847.3|8844.9|8846.8|8844.4|8847.4|8845|8846.1|8844|114
1608172500000|2020-12-17 02:35:00|8846.9|8844.5|8848.2|8845.8|8848.3|8845.9|8846.7|8844.3|142
1608172800000|2020-12-17 02:40:00|8848.3|8845.9|8848.2|8845.8|8848.4|8846|8847.8|8845.4|110
1608173100000|2020-12-17 02:45:00|8848.3|8845.9|8849.7|8847.3|8850.1|8848|8848.2|8845.8|137
1608173400000|2020-12-17 02:50:00|8849.6|8847.2|8850|8847.6|8851.3|8849.3|8849.5|8847.1|131
1608173700000|2020-12-17 02:55:00|8850.1|8847.7|8850.5|8848.1|8851.4|8849.1|8849.3|8847.2|199
1608174000000|2020-12-17 03:00:00|8850.6|8848.2|8852.3|8849.9|8852.3|8850.3|8850.2|8848.2|149
1608174300000|2020-12-17 03:05:00|8852.2|8849.8|8851.6|8850.1|8852.8|8851.2|8851.1|8849.2|120
1608174600000|2020-12-17 03:10:00|8851.7|8850.2|8852.7|8850.3|8852.9|8851.1|8851.3|8849.4|162
1608174900000|2020-12-17 03:15:00|8852.6|8850.2|8851.3|8848.9|8852.6|8850.4|8850.7|8848.8|110
1608175200000|2020-12-17 03:20:00|8851.2|8848.8|8851.2|8848.8|8851.4|8849.3|8850.2|8848.1|91
1608175500000|2020-12-17 03:25:00|8851.3|8848.9|8850.4|8848|8851.3|8849.3|8849.7|8847.6|94
1608175800000|2020-12-17 03:30:00|8850.3|8847.9|8851.3|8848.9|8851.5|8849.1|8850.3|8847.9|74
1608176100000|2020-12-17 03:35:00|8851.4|8849|8850.7|8848.3|8851.4|8849|8849.5|8847.8|65
1608176400000|2020-12-17 03:40:00|8850.6|8848.2|8849.9|8847.5|8850.8|8848.5|8849.5|8847.5|66
1608176700000|2020-12-17 03:45:00|8849.6|8848.1|8849.8|8847.4|8850.2|8848.1|8849.1|8847.2|64
1608177000000|2020-12-17 03:50:00|8849.5|8847.1|8849.8|8847.4|8850|8847.8|8849.1|8846.9|88
1608177300000|2020-12-17 03:55:00|8849.7|8847.3|8850.5|8848.1|8850.8|8848.4|8848.8|8846.6|95
1608177600000|2020-12-17 04:00:00|8850.6|8848.2|8850.7|8848.3|8851.8|8849.8|8849.6|8847.9|74
1608177900000|2020-12-17 04:05:00|8850.6|8848.2|8850.6|8848.2|8851.4|8849|8850.4|8848|95
1608178200000|2020-12-17 04:10:00|8850.7|8848.3|8849.7|8847.3|8851.4|8849.2|8849.6|8847.2|98
1608178500000|2020-12-17 04:15:00|8849.8|8847.4|8841.1|8838.7|8849.8|8847.4|8840.3|8837.9|197
1608178800000|2020-12-17 04:20:00|8841.2|8838.8|8839.6|8837.2|8844.2|8841.8|8839.3|8836.9|471
1608179100000|2020-12-17 04:25:00|8839.5|8837.1|8843.1|8840.7|8844.1|8841.7|8838.9|8836.5|299
1608179400000|2020-12-17 04:30:00|8843.2|8840.8|8844.1|8841.7|8845.2|8842.8|8842.4|8840|239
1608179700000|2020-12-17 04:35:00|8844.2|8841.8|8843.5|8841.1|8844.4|8842.4|8842.8|8840.7|172
1608180000000|2020-12-17 04:40:00|8843.7|8841.3|8845.1|8842.7|8845.2|8842.8|8843.1|8840.7|171
1608180300000|2020-12-17 04:45:00|8845.4|8843|8844.5|8842.1|8846|8843.7|8844.2|8842|154
1608180600000|2020-12-17 04:50:00|8844.9|8842.5|8845.4|8843.9|8846.1|8843.9|8844.9|8842.5|97
1608180900000|2020-12-17 04:55:00|8845.3|8843.8|8843.5|8841.1|8845.9|8843.9|8843.1|8841.1|163
1608181200000|2020-12-17 05:00:00|8843.7|8841.3|8843.5|8841.1|8843.7|8841.8|8841.9|8840|201
1608181500000|2020-12-17 05:05:00|8843.6|8841.2|8843.5|8841.1|8844.4|8842|8843.1|8841|130
1608181800000|2020-12-17 05:10:00|8843.6|8841.2|8843.5|8841.1|8843.7|8841.3|8842.6|8840.2|121
1608182100000|2020-12-17 05:15:00|8844|8841.6|8845.2|8842.8|8845.3|8842.9|8843.8|8841.4|88
1608182400000|2020-12-17 05:20:00|8845.3|8842.9|8843.6|8841.2|8845.5|8843.5|8843.2|8841|94
1608182700000|2020-12-17 05:25:00|8843.7|8841.3|8844|8841.6|8844.2|8842.1|8842.9|8840.7|108
1608183000000|2020-12-17 05:30:00|8843.9|8841.5|8844.1|8842.6|8844.7|8842.8|8843.6|8841.2|83
1608183300000|2020-12-17 05:35:00|8844.2|8842.7|8843.6|8841.2|8844.6|8842.7|8843.4|8841.2|91
1608183600000|2020-12-17 05:40:00|8843|8841.5|8845.1|8842.7|8845.3|8843.3|8842.9|8840.8|111
1608183900000|2020-12-17 05:45:00|8845|8842.6|8845.2|8842.8|8845.3|8843.2|8844|8842|114
1608184200000|2020-12-17 05:50:00|8845.1|8842.7|8842.4|8840.9|8845.2|8843.1|8842.4|8840.4|134
1608184500000|2020-12-17 05:55:00|8842.2|8840.7|8842.6|8840.2|8844|8841.9|8841.2|8839.1|220
1608184800000|2020-12-17 06:00:00|8842.7|8840.3|8841.5|8840|8842.7|8840.4|8840.7|8838.8|171
1608185100000|2020-12-17 06:05:00|8841.4|8839.9|8842.1|8839.7|8843.5|8841.4|8841.3|8839.5|152
1608185400000|2020-12-17 06:10:00|8842|8839.6|8840.3|8837.9|8842.1|8840.2|8839.8|8837.8|164
1608185700000|2020-12-17 06:15:00|8840.4|8838|8839.9|8838.4|8840.5|8838.6|8839.2|8837.2|177
1608186000000|2020-12-17 06:20:00|8840|8838.5|8836.8|8835.3|8840.5|8838.5|8836.7|8834.8|181
1608186300000|2020-12-17 06:25:00|8836.7|8835.2|8836.4|8834|8837.6|8835.4|8835.2|8833.3|199
1608186600000|2020-12-17 06:30:00|8836.5|8834.1|8835.9|8833.5|8837.6|8835.6|8835.3|8833.3|213
1608186900000|2020-12-17 06:35:00|8836|8833.6|8839|8836.6|8839|8836.8|8836|8833.6|135
1608187200000|2020-12-17 06:40:00|8838.9|8836.5|8838.1|8835.7|8839.1|8836.7|8837.1|8835|159
1608187500000|2020-12-17 06:45:00|8838.2|8835.8|8836.6|8834.2|8838.3|8836.3|8835.2|8833.1|163
1608187800000|2020-12-17 06:50:00|8836.5|8834.1|8836.2|8834.7|8837.1|8835|8834.6|8832.3|181
1608188100000|2020-12-17 06:55:00|8836.3|8834.8|8836.5|8834.1|8837.4|8835|8835.7|8833.3|187
1608188400000|2020-12-17 07:00:00|8835.7|8834.2|8834.1|8831.7|8837.4|8835.4|8833.4|8831.4|364
1608188700000|2020-12-17 07:05:00|8834.2|8831.8|8832.1|8829.7|8834.7|8832.7|8830.9|8829.3|471
1608189000000|2020-12-17 07:10:00|8831.5|8830|8832.8|8830.4|8833.5|8831.6|8830.2|8828.3|363
1608189300000|2020-12-17 07:15:00|8832.9|8830.5|8832.4|8830.9|8833.7|8831.6|8831.6|8829.6|327
1608189600000|2020-12-17 07:20:00|8832.3|8830.8|8833.7|8831.3|8836.9|8834.8|8832.3|8830.6|409
1608189900000|2020-12-17 07:25:00|8833.6|8831.2|8831.7|8830.2|8834|8832|8831.3|8829.5|404
1608190200000|2020-12-17 07:30:00|8832.1|8829.7|8833.2|8830.8|8834.4|8832.4|8831.3|8829.7|320
1608190500000|2020-12-17 07:35:00|8833.3|8830.9|8831.7|8830.2|8834.5|8832.3|8830.3|8827.9|371
1608190800000|2020-12-17 07:40:00|8832|8829.6|8833.3|8830.9|8834.1|8831.7|8831.1|8829.2|275
1608191100000|2020-12-17 07:45:00|8833.1|8830.7|8831|8828.6|8833.1|8831.1|8830.2|8828.3|260
1608191400000|2020-12-17 07:50:00|8830.4|8828.9|8829.1|8827.6|8831|8829.1|8828.3|8826.7|282
1608191700000|2020-12-17 07:55:00|8829.2|8827.7|8837|8834.6|8838.1|8835.9|8828.7|8827.2|545
1608192000000|2020-12-17 08:00:00|8837.2|8834.8|8835|8832.6|8837.5|8835.9|8831.6|8829.2|618
1608192300000|2020-12-17 08:05:00|8834.8|8832.4|8831.1|8828.7|8834.8|8832.7|8829.7|8827.4|525
1608192600000|2020-12-17 08:10:00|8831.2|8828.8|8836.5|8835|8837.3|8835|8830.8|8828.8|434
1608192900000|2020-12-17 08:15:00|8836.4|8834.9|8841.3|8839.8|8841.7|8839.8|8836.4|8834.8|468
1608193200000|2020-12-17 08:20:00|8841.4|8839.9|8847.1|8845.6|8848.5|8846.8|8841|8838.9|631
1608193500000|2020-12-17 08:25:00|8847.2|8845.7|8839.6|8834.8|8847.6|8845.7|8838.4|8834.8|538
1608193800000|2020-12-17 08:30:00|8840.2|8835.2|8835.2|8832.8|8840.8|8838.8|8835.1|8832.7|488
1608194100000|2020-12-17 08:35:00|8835.3|8832.9|8836.7|8834.3|8839.1|8837.1|8831.9|8829.5|498
1608194400000|2020-12-17 08:40:00|8836.6|8834.2|8837.9|8836.4|8840|8838.1|8834.4|8832.1|381
1608194700000|2020-12-17 08:45:00|8838.6|8836.2|8835.4|8833|8839.5|8837.1|8835|8832.6|430
1608195000000|2020-12-17 08:50:00|8835.5|8833.1|8836.3|8833.9|8838.7|8836.6|8835.1|8832.7|353
1608195300000|2020-12-17 08:55:00|8836.2|8833.8|8836.1|8834.6|8837.4|8835.4|8834.2|8832|430
1608195600000|2020-12-17 09:00:00|8836.2|8834.7|8837.9|8836.4|8840.6|8838.5|8835.1|8833|611
1608195900000|2020-12-17 09:05:00|8837.8|8836.3|8834.4|8832|8838.2|8836.4|8833.4|8831|494
1608196200000|2020-12-17 09:10:00|8834.5|8832.1|8834.6|8833.1|8835.8|8834|8829.9|8827.8|496
1608196500000|2020-12-17 09:15:00|8834.5|8833|8835|8832.6|8838.7|8836.7|8833.7|8832|436
1608196800000|2020-12-17 09:20:00|8834.5|8833|8830.8|8828.4|8835.4|8833.6|8829.5|8827.1|433
1608197100000|2020-12-17 09:25:00|8830.9|8828.5|8831.5|8829.1|8832.2|8830.4|8829.8|8827.7|427
1608197400000|2020-12-17 09:30:00|8831.4|8829|8831.3|8828.9|8833.3|8831.4|8829.9|8827.8|389
1608197700000|2020-12-17 09:35:00|8831.2|8828.8|8831.6|8829.2|8835.6|8833.8|8831.1|8828.7|538
1608198000000|2020-12-17 09:40:00|8831.7|8829.3|8829.2|8826.8|8832.7|8830.7|8828.4|8826.2|449
1608198300000|2020-12-17 09:45:00|8829.5|8827.1|8826.6|8824.2|8829.6|8827.5|8826.1|8824.1|303
1608198600000|2020-12-17 09:50:00|8826.5|8824.1|8825|8822.6|8827.5|8825.4|8824.6|8822.5|230
1608198900000|2020-12-17 09:55:00|8824.9|8822.5|8825.6|8823.2|8827|8825|8823.7|8821.3|333
1608199200000|2020-12-17 10:00:00|8825.7|8823.3|8826.4|8824.9|8827.3|8825.2|8824.6|8822.6|302
1608199500000|2020-12-17 10:05:00|8826.9|8824.5|8827.8|8826.3|8828.5|8826.6|8825.8|8823.7|361
1608199800000|2020-12-17 10:10:00|8827.7|8826.2|8829|8826.6|8829.9|8827.9|8827.5|8825.5|365
1608200100000|2020-12-17 10:15:00|8829.1|8826.7|8826|8824.5|8829.1|8827.2|8825.5|8823.5|297
1608200400000|2020-12-17 10:20:00|8826.1|8824.6|8826.6|8824.2|8828.3|8826.4|8824.7|8822.7|343
1608200700000|2020-12-17 10:25:00|8826.5|8824.1|8830.4|8828|8830.6|8828.5|8824.7|8822.6|335
1608201000000|2020-12-17 10:30:00|8830.5|8828.1|8833.7|8831.3|8833.9|8832.1|8830.1|8828|413
1608201300000|2020-12-17 10:35:00|8833.8|8831.4|8836.8|8835.3|8837.8|8836.1|8833.2|8831.4|383
1608201600000|2020-12-17 10:40:00|8836.9|8835.4|8841|8838.6|8841.3|8839.2|8836.7|8835.1|298
1608201900000|2020-12-17 10:45:00|8841.1|8838.7|8837.6|8836.1|8841.4|8839.6|8836.9|8834.7|249
1608202200000|2020-12-17 10:50:00|8838.1|8835.7|8839.9|8838.4|8841.1|8839.1|8836.7|8834.7|231
1608202500000|2020-12-17 10:55:00|8839.8|8838.3|8839.5|8837.1|8840.5|8839|8838.6|8836.7|225
1608202800000|2020-12-17 11:00:00|8839.4|8837|8839.7|8838.2|8839.8|8838.3|8836.8|8835.3|265
1608203100000|2020-12-17 11:05:00|8839.8|8838.3|8839|8837.5|8840.5|8838.6|8837.8|8836.2|293
1608203400000|2020-12-17 11:10:00|8839.1|8837.6|8840.9|8838.5|8841.4|8839.4|8837.2|8835.7|346
1608203700000|2020-12-17 11:15:00|8840.6|8838.2|8836.8|8835.3|8841.2|8839.7|8836.7|8835|423
1608204000000|2020-12-17 11:20:00|8836.9|8835.4|8837.1|8835.6|8839.1|8837.5|8836.6|8834.8|401
1608204300000|2020-12-17 11:25:00|8837.2|8835.7|8836.6|8834.2|8838.1|8836.1|8835.5|8833.5|357
1608204600000|2020-12-17 11:30:00|8836.1|8834.6|8837.5|8835.1|8839.5|8837.3|8836|8834.1|308
1608204900000|2020-12-17 11:35:00|8837|8835.5|8835.5|8834|8837.2|8835.7|8834.8|8833|236
1608205200000|2020-12-17 11:40:00|8835.6|8834.1|8836.1|8833.7|8837.3|8835.8|8835.4|8833.5|279
1608205500000|2020-12-17 11:45:00|8836|8833.6|8838|8836.5|8838.2|8836.7|8834.6|8832.8|250
1608205800000|2020-12-17 11:50:00|8838.1|8836.6|8839.2|8837.7|8839.8|8837.8|8837.4|8835.5|267
1608206100000|2020-12-17 11:55:00|8839.3|8837.8|8835|8833.5|8840.1|8838.3|8834.7|8832.8|390
1608206400000|2020-12-17 12:00:00|8835.4|8833|8836.5|8834.1|8836.9|8834.9|8835.1|8832.9|323
1608206700000|2020-12-17 12:05:00|8836.4|8834|8841.8|8839.4|8842.5|8840.5|8835.4|8833.6|305
1608207000000|2020-12-17 12:10:00|8841.1|8839.6|8840.5|8839|8842.7|8840.8|8840.3|8838.5|363
1608207300000|2020-12-17 12:15:00|8840.6|8839.1|8841.1|8838.7|8841.5|8839.9|8838.6|8837|299
1608207600000|2020-12-17 12:20:00|8841.2|8838.8|8839.9|8837.5|8842.2|8840.4|8839.1|8837.4|348
1608207900000|2020-12-17 12:25:00|8840|8837.6|8841.1|8839.6|8842.8|8840.9|8839.4|8837.3|436
1608208200000|2020-12-17 12:30:00|8840.9|8839.4|8839.8|8838.3|8841.4|8839.4|8838.6|8837.1|308
1608208500000|2020-12-17 12:35:00|8839.6|8838.1|8839.3|8837.8|8841.1|8839.1|8838.4|8836.8|493
1608208800000|2020-12-17 12:40:00|8839.2|8837.7|8841.1|8839.6|8843.2|8841.3|8839.2|8837.7|422
1608209100000|2020-12-17 12:45:00|8841.2|8839.7|8839.5|8838|8842.7|8841.2|8838.4|8836.9|333
1608209400000|2020-12-17 12:50:00|8839.4|8837.9|8838.8|8837.3|8841.2|8839.6|8838.1|8836.4|399
1608209700000|2020-12-17 12:55:00|8838.9|8837.4|8834.3|8832.8|8839.2|8837.7|8833.7|8832.1|449
1608210000000|2020-12-17 13:00:00|8834.2|8832.7|8836.4|8834.9|8836.9|8835.4|8833.9|8832.4|384
1608210300000|2020-12-17 13:05:00|8836.3|8834.8|8838.2|8835.8|8838.8|8837|8836|8834.5|393
1608210600000|2020-12-17 13:10:00|8838.3|8835.9|8837.2|8835.7|8840.2|8838.4|8836.4|8834.8|346
1608210900000|2020-12-17 13:15:00|8837.4|8835.9|8837.1|8835.6|8838.6|8837.1|8836|8834.4|414
1608211200000|2020-12-17 13:20:00|8837|8835.5|8838.5|8837|8839.4|8837.9|8836.8|8834.9|358
1608211500000|2020-12-17 13:25:00|8838.7|8837.2|8836|8833.6|8841.1|8839.1|8835.8|8833|510
1608211800000|2020-12-17 13:30:00|8836.4|8833.2|8837.1|8835.6|8837.6|8836.1|8833.4|8831.6|529
1608212100000|2020-12-17 13:35:00|8837.2|8835.7|8836|8834.5|8839.6|8837.6|8835.4|8833.6|448
1608212400000|2020-12-17 13:40:00|8835.9|8834.4|8838.4|8836.9|8838.7|8837|8833.8|8832.3|560
1608212700000|2020-12-17 13:45:00|8838.3|8836.8|8840.2|8838.7|8840.9|8839.4|8836.6|8835.1|502
1608213000000|2020-12-17 13:50:00|8840.3|8838.8|8840.3|8838.8|8841.6|8839.7|8839.1|8837.3|484
1608213300000|2020-12-17 13:55:00|8840.4|8838.9|8842.6|8840.2|8842.7|8840.8|8838.4|8836.9|587
1608213600000|2020-12-17 14:00:00|8842.7|8840.3|8843.8|8842.3|8845.9|8844|8841.5|8839.9|535
1608213900000|2020-12-17 14:05:00|8843.7|8842.2|8838.3|8836.8|8844.9|8843.1|8837.5|8836|512
1608214200000|2020-12-17 14:10:00|8838.4|8836.9|8838.3|8836.8|8838.5|8837|8835.8|8834.3|343
1608214500000|2020-12-17 14:15:00|8838.2|8836.7|8840.4|8838.9|8840.5|8839|8836.4|8834.9|356
1608214800000|2020-12-17 14:20:00|8840.3|8838.8|8840.2|8838.7|8840.9|8839.1|8838.2|8836.7|394
1608215100000|2020-12-17 14:25:00|8840.3|8838.8|8840.8|8839.3|8841.5|8839.8|8838.6|8837.1|370
1608215400000|2020-12-17 14:30:00|8840.5|8839|8843|8841.5|8843.7|8841.8|8838.8|8837.2|481
1608215700000|2020-12-17 14:35:00|8843.1|8841.6|8843.3|8841.8|8846|8844.5|8842.2|8840.3|473
1608216000000|2020-12-17 14:40:00|8843.4|8841.9|8842.8|8840.4|8843.7|8841.9|8840.8|8839.3|361
1608216300000|2020-12-17 14:45:00|8842.7|8840.3|8841.6|8840.1|8843.2|8841.7|8839.8|8838.3|405
1608216600000|2020-12-17 14:50:00|8841.7|8840.2|8838.3|8836.8|8841.8|8840.2|8837.1|8835.6|639
1608216900000|2020-12-17 14:55:00|8838.2|8836.7|8839.9|8838.4|8842.5|8840.6|8838.2|8836.4|547
1608217200000|2020-12-17 15:00:00|8839.8|8838.3|8839.7|8838.2|8840.2|8838.6|8836.2|8834.7|456
1608217500000|2020-12-17 15:05:00|8839.8|8838.3|8841.4|8839.9|8842.2|8840.7|8839.4|8837.6|490
1608217800000|2020-12-17 15:10:00|8841.3|8839.8|8840.8|8839.3|8842.6|8840.9|8839.4|8837.9|479
1608218100000|2020-12-17 15:15:00|8840.7|8839.2|8840.9|8839.4|8842.4|8840.6|8839.6|8837.9|414
1608218400000|2020-12-17 15:20:00|8840.8|8839.3|8843.8|8842.3|8846.6|8845.1|8840.7|8838.7|430
1608218700000|2020-12-17 15:25:00|8843.9|8842.4|8837.8|8836.3|8844.1|8842.6|8836|8834.5|528
1608219000000|2020-12-17 15:30:00|8838|8836.5|8833.2|8831.7|8838.3|8836.7|8832.5|8830.8|504
1608219300000|2020-12-17 15:35:00|8833.3|8831.8|8833.3|8830.9|8834.8|8832.8|8830.6|8829.1|459
1608219600000|2020-12-17 15:40:00|8833.4|8831|8831.8|8830.3|8837.2|8835.4|8831.4|8829.4|641
1608219900000|2020-12-17 15:45:00|8832.5|8830.1|8837.8|8836.3|8838.3|8836.4|8830.5|8828.6|567
1608220200000|2020-12-17 15:50:00|8837.6|8836.1|8845.4|8843.9|8845.6|8844|8836.1|8833.7|574
1608220500000|2020-12-17 15:55:00|8845.6|8843.2|8845|8843.5|8849.7|8847.5|8842.1|8839.7|722
1608220800000|2020-12-17 16:00:00|8845.1|8843.6|8849.4|8847.9|8849.9|8848.1|8844.5|8842.9|502
1608221100000|2020-12-17 16:05:00|8849.5|8848|8856.7|8855.2|8858|8855.8|8848.4|8846.6|365
1608221400000|2020-12-17 16:10:00|8856.8|8855.3|8855|8853.5|8857|8855.3|8851.5|8849.7|397
1608221700000|2020-12-17 16:15:00|8855.1|8853.6|8854.1|8851.7|8855.9|8854.3|8853.1|8851.4|327
1608222000000|2020-12-17 16:20:00|8854|8851.6|8850.9|8849.4|8854.4|8852.5|8850.8|8849.1|255
1608222300000|2020-12-17 16:25:00|8851|8849.5|8848.8|8847.3|8852.1|8850.1|8848.3|8846.4|272
1608222600000|2020-12-17 16:30:00|8848.7|8847.2|8846.5|8845|8850.3|8848.4|8846.2|8844.4|350
1608222900000|2020-12-17 16:35:00|8846.4|8844.9|8847.8|8845.4|8848.3|8846.4|8845.6|8843.6|415
1608223200000|2020-12-17 16:40:00|8847.7|8845.3|8846.4|8844|8848.2|8846.3|8844.4|8842.5|407
1608223500000|2020-12-17 16:45:00|8846.5|8844.1|8841.8|8840.3|8847.5|8845.4|8841.8|8840.2|417
1608223800000|2020-12-17 16:50:00|8841.9|8840.4|8838.5|8837|8842.9|8840.9|8838.4|8836.4|455
1608224100000|2020-12-17 16:55:00|8838.6|8837.1|8842.5|8841|8842.5|8841|8838.3|8836.8|332
1608224400000|2020-12-17 17:00:00|8842.4|8840.9|8842.8|8841.3|8844.4|8842.9|8842.1|8840.6|252
1608224700000|2020-12-17 17:05:00|8842.7|8841.2|8837.5|8836|8842.8|8841.3|8837.4|8835.9|251
1608225000000|2020-12-17 17:10:00|8837.4|8835.9|8837.5|8836|8838.9|8837.4|8837.4|8835.9|183
1608225300000|2020-12-17 17:15:00|8837.6|8836.1|8838.2|8836.7|8838.7|8836.9|8837|8835.5|162
1608225600000|2020-12-17 17:20:00|8838.3|8836.8|8838.4|8836.9|8838.5|8837|8836|8834.5|211
1608225900000|2020-12-17 17:25:00|8838.5|8837|8838.2|8836.7|8840.1|8838.6|8837.5|8836|282
1608226200000|2020-12-17 17:30:00|8838.3|8836.8|8839.8|8838.3|8839.9|8838.4|8837.4|8835.9|246
1608226500000|2020-12-17 17:35:00|8839.7|8838.2|8841.2|8839.7|8842.3|8840.7|8839|8837.5|209
1608226800000|2020-12-17 17:40:00|8841.3|8839.8|8839.7|8838.2|8842|8840.5|8838.1|8836.6|256
1608227100000|2020-12-17 17:45:00|8839.8|8838.3|8842.2|8840.7|8842.7|8841.1|8839.5|8838|248
1608227400000|2020-12-17 17:50:00|8841.6|8840.1|8840.6|8839.1|8842|8840.5|8840.4|8838.7|181
1608227700000|2020-12-17 17:55:00|8840.5|8839|8844.4|8842.9|8844.5|8843|8840|8838.5|238
1608228000000|2020-12-17 18:00:00|8844.5|8843|8842.8|8841.3|8844.6|8843.1|8842.2|8840.7|240
1608228300000|2020-12-17 18:05:00|8842.9|8841.4|8841.7|8840.2|8843|8841.5|8840.5|8839|176
1608228600000|2020-12-17 18:10:00|8841.6|8840.1|8840.7|8839.2|8841.8|8840.3|8839.6|8837.9|231
1608228900000|2020-12-17 18:15:00|8841|8839.5|8842.9|8841.4|8843|8841.5|8841|8839.3|197
1608229200000|2020-12-17 18:20:00|8843|8841.5|8842.9|8841.4|8844.2|8842.2|8842|8840.5|190
1608229500000|2020-12-17 18:25:00|8843.4|8841.9|8843.6|8842.1|8844.8|8843.1|8842.1|8840.6|202
1608229800000|2020-12-17 18:30:00|8843.5|8842|8841.4|8839.9|8843.6|8842.1|8840.9|8839.4|186
1608230100000|2020-12-17 18:35:00|8841.5|8840|8841.4|8839.9|8843.5|8841.5|8840.7|8839|161
1608230400000|2020-12-17 18:40:00|8842|8839.6|8843.9|8842.4|8845.2|8843.2|8841.4|8839.5|246
1608230700000|2020-12-17 18:45:00|8843.8|8842.3|8848.2|8845.8|8848.2|8846.3|8843.8|8841.9|261
1608231000000|2020-12-17 18:50:00|8847.9|8846.4|8849.6|8847.2|8849.7|8847.8|8847.5|8845.7|259
1608231300000|2020-12-17 18:55:00|8849.2|8847.7|8849|8846.6|8850.1|8848.3|8847.8|8846|292
1608231600000|2020-12-17 19:00:00|8848.9|8846.5|8849.1|8847.6|8850.4|8848.5|8847.7|8846.1|293
1608231900000|2020-12-17 19:05:00|8849|8847.5|8849.1|8847.6|8849.8|8848.1|8847.9|8846.2|221
1608232200000|2020-12-17 19:10:00|8849.2|8847.7|8850|8848.5|8851.1|8849.1|8849.1|8847.2|158
1608232500000|2020-12-17 19:15:00|8850.1|8848.6|8847.7|8846.2|8850.4|8848.6|8847.6|8845.8|162
1608232800000|2020-12-17 19:20:00|8847.6|8846.1|8848.4|8846.9|8848.7|8847|8847.6|8846.1|179
1608233100000|2020-12-17 19:25:00|8848.3|8846.8|8850|8848.5|8850.9|8849.1|8848.3|8846.8|158
1608233400000|2020-12-17 19:30:00|8849.9|8848.4|8849.2|8847.7|8850.4|8848.8|8848.8|8847.3|155
1608233700000|2020-12-17 19:35:00|8849.3|8847.8|8850|8848.5|8851.9|8849.9|8849.2|8847.7|235
1608234000000|2020-12-17 19:40:00|8849.9|8848.4|8848.4|8846.9|8850.1|8848.6|8848.4|8846.9|106
1608234300000|2020-12-17 19:45:00|8848.3|8846.8|8846.8|8845.3|8849.2|8847.7|8846.7|8845.2|152
1608234600000|2020-12-17 19:50:00|8846.7|8845.2|8849.2|8847.7|8849.3|8847.8|8845.8|8844.3|244
1608234900000|2020-12-17 19:55:00|8849.3|8847.8|8850.7|8849.2|8850.8|8849.3|8847.7|8846.2|369
1608235200000|2020-12-17 20:00:00|8850.6|8849.1|8847.7|8845.3|8851.2|8849.3|8846.5|8844.7|352
1608235500000|2020-12-17 20:05:00|8847.8|8845.4|8846.3|8844.8|8848.1|8846.2|8846.1|8844.2|231
1608235800000|2020-12-17 20:10:00|8846.4|8844.9|8845.7|8843.3|8847.4|8845.4|8844.3|8842.3|288
1608236100000|2020-12-17 20:15:00|8845.8|8843.4|8845.2|8843.7|8846|8844.2|8844.8|8842.8|233
1608236400000|2020-12-17 20:20:00|8845.3|8843.8|8845.6|8844.1|8846.4|8844.4|8844.8|8842.8|206
1608236700000|2020-12-17 20:25:00|8845.3|8843.8|8845.3|8843.8|8846.3|8844.3|8844.2|8842.3|232
1608237000000|2020-12-17 20:30:00|8845.4|8843.9|8848.2|8846.7|8849.3|8847.4|8845.3|8843.8|207
1608237300000|2020-12-17 20:35:00|8848.1|8846.6|8850.5|8849|8851.2|8849.3|8847.8|8846.3|283
1608237600000|2020-12-17 20:40:00|8850.4|8848.9|8851.2|8848.8|8852|8849.9|8849.8|8847.8|247
1608237900000|2020-12-17 20:45:00|8850.8|8849.3|8849.4|8847|8851.8|8849.9|8848.9|8846.9|259
1608238200000|2020-12-17 20:50:00|8849|8847.5|8850|8848.5|8851.2|8849.3|8848.9|8847|210
1608238500000|2020-12-17 20:55:00|8850.1|8848.6|8851.7|8850.2|8852.2|8850.3|8849.6|8847.7|310
1608238800000|2020-12-17 21:00:00|8851.8|8849.4|8848.3|8845.9|8852.1|8850.2|8847.7|8845.8|253
1608239100000|2020-12-17 21:05:00|8848.4|8846|8846|8844.5|8848.4|8846|8846|8844|126
1608239400000|2020-12-17 21:10:00|8846.1|8844.6|8845|8843.5|8846.1|8844.6|8844.8|8843.2|114
1608239700000|2020-12-17 21:15:00|8844.9|8843.4|8844.6|8843.1|8846.1|8844.2|8844.3|8842.5|98
1608240000000|2020-12-17 21:20:00|8844.5|8843|8843.4|8841.9|8845.1|8843.2|8843.3|8841.5|71
1608240300000|2020-12-17 21:25:00|8843.5|8842|8843|8841.5|8844.1|8842.3|8842.1|8840.6|140
1608240600000|2020-12-17 21:30:00|8842.9|8841.4|8842|8840.5|8843.3|8841.5|8841.9|8840|97
1608240900000|2020-12-17 21:35:00|8841.9|8840.4|8841.1|8838.7|8842.2|8840.5|8840.6|8838.6|94
1608241200000|2020-12-17 21:40:00|8841.2|8838.8|8841.7|8839.3|8841.9|8839.9|8840.5|8838.7|136
1608241500000|2020-12-17 21:45:00|8841.3|8839.8|8843.5|8841.1|8844.2|8842|8841.3|8839.4|219
1608241800000|2020-12-17 21:50:00|8843.4|8841|8841.8|8839.4|8843.8|8841.7|8841.1|8838.7|165
1608242100000|2020-12-17 21:55:00|8841.6|8839.2|8847.3|8842.3|8847.8|8842.8|8841|8838.6|383
1608242400000|2020-12-17 22:00:00|8848.3|8843.3|8847|8842|8850.2|8845.2|8846.8|8841.8|41
1608242700000|2020-12-17 22:05:00|8848.5|8843.5|8847.1|8842.1|8849.8|8844.8|8845.8|8840.8|162
1608243000000|2020-12-17 22:10:00|8847.2|8842.2|8848.2|8843.2|8849.6|8844.6|8845.8|8840.8|154
1608243300000|2020-12-17 22:15:00|8848.7|8843.7|8847.2|8842.2|8849.7|8844.7|8846.3|8841.3|195
1608243600000|2020-12-17 22:20:00|8847.3|8842.3|8845.5|8840.5|8847.8|8842.8|8844|8839.7|172
1608243900000|2020-12-17 22:25:00|8845.3|8840.3|8846.4|8841.4|8847.1|8842.1|8845|8840|135
1608244200000|2020-12-17 22:30:00|8846.8|8841.8|8845|8840|8847.1|8842.1|8845|8840|175
1608244500000|2020-12-17 22:35:00|8845.1|8840.1|8844.9|8839.9|8845.7|8840.7|8844.4|8839.4|181
1608244800000|2020-12-17 22:40:00|8845.1|8840.1|8845|8840|8845.6|8840.6|8844.2|8839.2|178
1608245100000|2020-12-17 22:45:00|8844.5|8839.5|8845.4|8840.4|8845.9|8840.9|8844.2|8839.2|167
1608245400000|2020-12-17 22:50:00|8845.5|8840.5|8845.7|8840.7|8846.2|8841.2|8844.7|8839.7|128
1608245700000|2020-12-17 22:55:00|8845.6|8840.6|8844.4|8839.4|8846|8841|8844.2|8839.2|290
1608246000000|2020-12-17 23:00:00|8844.5|8839.5|8846.4|8842.6|8848.8|8843.8|8844.1|8839.1|534
1608246300000|2020-12-17 23:05:00|8846.6|8842.7|8847|8844.6|8847.4|8844.7|8845.8|8841.9|330
1608246600000|2020-12-17 23:10:00|8846.9|8844.5|8846.6|8844.2|8848.7|8846.3|8846.5|8844.1|192
1608246900000|2020-12-17 23:15:00|8846.5|8844.1|8845.7|8843.3|8846.6|8844.2|8845.5|8843.1|97
1608247200000|2020-12-17 23:20:00|8845.6|8843.2|8846.5|8844.1|8846.7|8844.3|8845.6|8843.2|112
1608247500000|2020-12-17 23:25:00|8846.4|8844|8847.7|8845.3|8847.8|8845.8|8846.4|8844|98
1608247800000|2020-12-17 23:30:00|8847.8|8845.4|8848.4|8846|8848.7|8846.3|8847.8|8845.4|105
1608248100000|2020-12-17 23:35:00|8848.3|8845.9|8846.8|8844.4|8848.4|8846|8846.1|8843.7|107
1608248400000|2020-12-17 23:40:00|8846.7|8844.3|8847.6|8845.2|8848.1|8845.7|8846.7|8844.3|109
1608248700000|2020-12-17 23:45:00|8847.5|8845.1|8847.6|8845.2|8847.8|8845.8|8846.9|8844.5|113
1608249000000|2020-12-17 23:50:00|8847.7|8845.3|8848.8|8846.4|8849.4|8847|8847.2|8845.2|79
1608249300000|2020-12-17 23:55:00|8848.7|8846.3|8849.2|8846.8|8849.4|8847.4|8848.6|8846.2|89
1608249600000|2020-12-18 00:00:00|8849.1|8846.7|8847.7|8845.3|8849.4|8847|8847.5|8845.2|193
1608249900000|2020-12-18 00:05:00|8847.6|8845.2|8849.1|8846.7|8849.2|8846.8|8847.1|8845.1|89
1608250200000|2020-12-18 00:10:00|8849|8846.6|8848.5|8846.1|8849.2|8847.2|8848.3|8845.9|157
1608250500000|2020-12-18 00:15:00|8848.6|8846.2|8849.1|8846.7|8849.2|8846.8|8848|8845.6|108
1608250800000|2020-12-18 00:20:00|8849|8846.6|8850.9|8848.5|8851.3|8848.9|8848.9|8846.5|126
1608251100000|2020-12-18 00:25:00|8850.6|8848.2|8851.1|8848.7|8851.1|8848.7|8850.2|8847.8|90
1608251400000|2020-12-18 00:30:00|8851|8848.6|8851.6|8849.2|8852|8849.7|8850.4|8848.1|162
1608251700000|2020-12-18 00:35:00|8851.5|8849.1|8851|8848.6|8851.7|8849.3|8850.4|8848.3|159
1608252000000|2020-12-18 00:40:00|8850.5|8849|8853.1|8850.7|8853.4|8851.2|8850.5|8848.6|205
1608252300000|2020-12-18 00:45:00|8853|8850.6|8853.2|8850.8|8853.9|8851.5|8852.2|8849.8|165
1608252600000|2020-12-18 00:50:00|8853.3|8850.9|8851.1|8848.7|8854.8|8852.7|8850.9|8848.5|298
1608252900000|2020-12-18 00:55:00|8850.6|8848.2|8851.8|8849.4|8852.2|8850.1|8849.3|8846.9|213
1608253200000|2020-12-18 01:00:00|8851.5|8850|8852|8849.6|8852.1|8850.2|8850.1|8847.7|188
1608253500000|2020-12-18 01:05:00|8851.9|8849.5|8853|8850.6|8853.1|8850.8|8851.8|8849.4|150
1608253800000|2020-12-18 01:10:00|8852.9|8850.5|8851.7|8850.2|8853|8850.6|8851.2|8848.8|163
1608254100000|2020-12-18 01:15:00|8851.6|8850.1|8852.7|8851.2|8853.1|8851.3|8851.2|8848.8|155
1608254400000|2020-12-18 01:20:00|8852.8|8851.3|8853.1|8850.7|8853.7|8851.6|8852.1|8850.2|173
1608254700000|2020-12-18 01:25:00|8853.2|8850.8|8850.5|8848.1|8853.2|8850.8|8850.1|8847.7|166
1608255000000|2020-12-18 01:30:00|8850.4|8848|8845|8842.6|8850.4|8848|8844.8|8842.6|249
1608255300000|2020-12-18 01:35:00|8845.1|8842.7|8842.7|8840.3|8846|8843.9|8842.2|8839.8|245
1608255600000|2020-12-18 01:40:00|8842.9|8840.5|8843.1|8840.7|8843.3|8841.2|8841.4|8839.2|261
1608255900000|2020-12-18 01:45:00|8843|8840.6|8841.1|8838.7|8843|8840.8|8840.2|8838.3|294
1608256200000|2020-12-18 01:50:00|8840.4|8838.9|8841.1|8838.7|8841.8|8839.9|8840.2|8838.1|207
1608256500000|2020-12-18 01:55:00|8841|8838.6|8845.7|8843.3|8846.8|8844.4|8840.1|8838.1|280
1608256800000|2020-12-18 02:00:00|8845.6|8843.2|8844.9|8842.5|8846.6|8844.4|8843.1|8840.7|304
1608257100000|2020-12-18 02:05:00|8844.8|8842.4|8845.6|8843.2|8846.1|8844.1|8844.7|8842.3|163
1608257400000|2020-12-18 02:10:00|8845.7|8843.3|8846.9|8844.5|8847.1|8845.1|8845.7|8843.3|145
1608257700000|2020-12-18 02:15:00|8846.8|8844.4|8847.6|8845.2|8847.7|8845.3|8846|8843.6|116
1608258000000|2020-12-18 02:20:00|8847.7|8845.3|8848.4|8846|8848.8|8846.4|8847|8845|93
1608258300000|2020-12-18 02:25:00|8848.6|8846.2|8847.5|8845.1|8849.9|8847.5|8847.2|8844.8|145
1608258600000|2020-12-18 02:30:00|8847.4|8845|8847.6|8845.2|8848.4|8846.5|8847.3|8844.9|110
1608258900000|2020-12-18 02:35:00|8847.7|8845.3|8847.7|8845.3|8848.6|8846.7|8846.3|8844.3|142
1608259200000|2020-12-18 02:40:00|8847.8|8845.4|8850|8848.5|8850.1|8848.6|8847.7|8845.3|147
1608259500000|2020-12-18 02:45:00|8849.9|8848.4|8851.5|8849.1|8851.6|8849.5|8849.4|8847.4|224
1608259800000|2020-12-18 02:50:00|8851.4|8849|8850.8|8849.3|8852.2|8850.2|8850.6|8848.7|174
1608260100000|2020-12-18 02:55:00|8851.3|8848.9|8850.4|8848|8852.5|8850.2|8850.2|8847.8|187
1608260400000|2020-12-18 03:00:00|8849.5|8847.4|8847.4|8845|8850.1|8847.7|8846.9|8844.9|183
1608260700000|2020-12-18 03:05:00|8847.5|8845.1|8848.3|8845.9|8848.4|8846.4|8847.1|8844.9|108
1608261000000|2020-12-18 03:10:00|8848.4|8846|8848.1|8845.7|8849|8847|8847.8|8845.6|181
1608261300000|2020-12-18 03:15:00|8848|8845.6|8847.4|8845|8848.2|8846.2|8846.8|8844.8|162
1608261600000|2020-12-18 03:20:00|8847.6|8845.2|8848.5|8846.1|8848.8|8846.4|8846.8|8844.8|113
1608261900000|2020-12-18 03:25:00|8848.6|8846.2|8848.5|8846.1|8849.1|8847.1|8848|8845.9|110
1608262200000|2020-12-18 03:30:00|8848.6|8846.2|8849.5|8848|8850|8848.3|8848.3|8846.1|140
1608262500000|2020-12-18 03:35:00|8849.4|8847.9|8848.2|8845.8|8849.9|8847.9|8847.7|8845.8|128
1608262800000|2020-12-18 03:40:00|8848.3|8845.9|8848.4|8846.9|8849.1|8847|8847.7|8845.7|153
1608263100000|2020-12-18 03:45:00|8848.3|8846.8|8849.1|8846.7|8849.5|8847.6|8848.3|8846.4|117
1608263400000|2020-12-18 03:50:00|8849|8846.6|8848.5|8847|8849.4|8847.6|8848.5|8846.6|118
1608263700000|2020-12-18 03:55:00|8848.6|8847.1|8848.8|8847.3|8849.4|8847.4|8848.5|8846.7|123
1608264000000|2020-12-18 04:00:00|8849|8847.5|8849.9|8848.4|8850.6|8848.7|8848.8|8846.9|150
1608264300000|2020-12-18 04:05:00|8850.4|8848|8850.2|8848.7|8850.5|8848.7|8849.5|8847.5|121
1608264600000|2020-12-18 04:10:00|8850.1|8848.6|8849.6|8847.2|8850.6|8848.7|8848.7|8846.7|111
1608264900000|2020-12-18 04:15:00|8849.7|8847.3|8850.1|8848.6|8850.7|8848.7|8849|8847|136
1608265200000|2020-12-18 04:20:00|8850.6|8848.2|8850.1|8848.6|8850.6|8848.7|8849.8|8847.4|116
1608265500000|2020-12-18 04:25:00|8850|8848.5|8850.7|8848.3|8851|8849.2|8850|8848|114
1608265800000|2020-12-18 04:30:00|8850.6|8848.2|8850.7|8848.3|8851.2|8849.2|8850.1|8848.2|124
1608266100000|2020-12-18 04:35:00|8850.8|8848.4|8850.8|8848.4|8851|8849.1|8850.3|8848.1|105
1608266400000|2020-12-18 04:40:00|8850.4|8848.9|8852.3|8850.8|8852.7|8851|8850.4|8848.9|152
1608266700000|2020-12-18 04:45:00|8852.2|8850.7|8853.3|8851.8|8853.8|8851.9|8851.7|8849.8|174
1608267000000|2020-12-18 04:50:00|8853.2|8851.7|8852.2|8849.8|8853.9|8851.9|8852.1|8849.7|133
1608267300000|2020-12-18 04:55:00|8852.3|8849.9|8852.4|8850|8852.4|8850.3|8851.3|8849|108
1608267600000|2020-12-18 05:00:00|8852.3|8849.9|8850.7|8848.3|8852.3|8850.4|8850.3|8848.2|121
1608267900000|2020-12-18 05:05:00|8850.8|8848.4|8851|8848.6|8851.3|8849.4|8850.4|8848.2|98
1608268200000|2020-12-18 05:10:00|8851.1|8848.7|8851.3|8849.8|8851.8|8849.9|8850.5|8848.3|136
1608268500000|2020-12-18 05:15:00|8851.4|8849.9|8850|8847.6|8852.2|8850.2|8849.6|8847.4|166
1608268800000|2020-12-18 05:20:00|8849.9|8847.5|8850.3|8847.9|8850.5|8848.4|8849.7|8847.5|117
1608269100000|2020-12-18 05:25:00|8850.2|8847.8|8850.3|8848.8|8850.8|8848.9|8849.4|8847.4|121
1608269400000|2020-12-18 05:30:00|8850.4|8848.9|8848.8|8846.4|8850.8|8848.9|8848.3|8846.3|214
1608269700000|2020-12-18 05:35:00|8848.7|8846.3|8848.4|8846|8849.5|8847.6|8847.8|8845.8|186
1608270000000|2020-12-18 05:40:00|8848.3|8845.9|8849.2|8846.8|8849.3|8847.6|8848.1|8845.8|152
1608270300000|2020-12-18 05:45:00|8849.1|8846.7|8849.9|8847.5|8850.2|8848.1|8848.7|8846.6|137
1608270600000|2020-12-18 05:50:00|8849.8|8847.4|8849.8|8847.4|8850.2|8848.3|8849|8847|138
1608270900000|2020-12-18 05:55:00|8849.9|8847.5|8849.5|8847.1|8850.2|8848.3|8848.6|8846.8|241
1608271200000|2020-12-18 06:00:00|8849.4|8847|8849.6|8847.2|8849.9|8847.8|8848.5|8846.4|181
1608271500000|2020-12-18 06:05:00|8849.1|8847.6|8848.3|8845.9|8849.8|8847.8|8847.9|8845.9|172
1608271800000|2020-12-18 06:10:00|8848.4|8846|8845.9|8843.5|8849.3|8847.2|8845.5|8843.3|262
1608272100000|2020-12-18 06:15:00|8845.8|8843.4|8845.4|8843|8846.8|8844.7|8845.1|8842.7|148
1608272400000|2020-12-18 06:20:00|8845.6|8843.2|8846|8843.6|8846.1|8844.1|8844.9|8842.5|135
1608272700000|2020-12-18 06:25:00|8846.1|8843.7|8846.9|8844.5|8846.9|8844.9|8844.9|8842.8|160
1608273000000|2020-12-18 06:30:00|8846.8|8844.4|8846.1|8843.7|8847.8|8845.8|8845.6|8843.4|153
1608273300000|2020-12-18 06:35:00|8846.2|8843.8|8846.4|8844|8846.4|8844.7|8843.8|8841.9|188
1608273600000|2020-12-18 06:40:00|8846.3|8843.9|8845.2|8842.8|8846.5|8844.6|8844.3|8841.9|247
1608273900000|2020-12-18 06:45:00|8845.3|8842.9|8846|8843.6|8846.2|8844.2|8844.9|8842.9|138
1608274200000|2020-12-18 06:50:00|8846.1|8843.7|8846.2|8843.8|8846.9|8845|8845.6|8843.5|163
1608274500000|2020-12-18 06:55:00|8846.3|8843.9|8847.7|8845.3|8847.8|8845.9|8845.5|8843.5|206
1608274800000|2020-12-18 07:00:00|8847.8|8845.4|8847.7|8845.3|8848.5|8846.7|8846.5|8844.4|210
1608275100000|2020-12-18 07:05:00|8847.6|8845.2|8848|8846.5|8848.8|8846.8|8847|8844.8|214
1608275400000|2020-12-18 07:10:00|8847.9|8846.4|8847.7|8846.2|8848.4|8846.5|8846.4|8844.5|233
1608275700000|2020-12-18 07:15:00|8847.6|8846.1|8844.4|8842|8848.5|8846.6|8844.3|8842|413
1608276000000|2020-12-18 07:20:00|8844.5|8842.1|8845.4|8843.9|8846|8844.1|8844.2|8842|311
1608276300000|2020-12-18 07:25:00|8845.5|8844|8843.2|8841.7|8846|8844.2|8842|8840.2|307
1608276600000|2020-12-18 07:30:00|8843.3|8841.8|8844.2|8842.7|8845.2|8843.3|8842.6|8840.8|231
1608276900000|2020-12-18 07:35:00|8844.1|8842.6|8840.6|8838.2|8844.2|8842.7|8840.1|8838.1|261
1608277200000|2020-12-18 07:40:00|8840.9|8839.1|8842|8840.5|8843.6|8841.4|8840.1|8838.1|219
1608277500000|2020-12-18 07:45:00|8841.9|8840.4|8844.5|8843|8845.1|8843.4|8840.8|8838.8|311
1608277800000|2020-12-18 07:50:00|8844.6|8843.1|8843.7|8842.2|8845.2|8843.1|8841.2|8839.5|294
1608278100000|2020-12-18 07:55:00|8843.6|8842.1|8848.2|8845.8|8848.8|8846.4|8842.6|8841.1|331
1608278400000|2020-12-18 08:00:00|8848.3|8845.9|8849.8|8847.4|8849.9|8847.9|8845.3|8843|460
1608278700000|2020-12-18 08:05:00|8849.7|8847.3|8852.9|8851.4|8856|8853.9|8849.3|8847.3|485
1608279000000|2020-12-18 08:10:00|8853|8851.5|8852.3|8849.9|8855.8|8853.7|8852.1|8849.9|392
1608279300000|2020-12-18 08:15:00|8852.7|8850.3|8856.5|8855|8858.2|8856.3|8852.5|8850.3|602
1608279600000|2020-12-18 08:20:00|8856.6|8855.1|8856.1|8853.7|8857.1|8855.1|8854.1|8852.2|529
1608279900000|2020-12-18 08:25:00|8856|8853.6|8856.7|8855.2|8858|8855.8|8854.2|8852.3|496
1608280200000|2020-12-18 08:30:00|8856.8|8855.3|8853.6|8851.2|8856.8|8855.3|8853.1|8851.2|387
1608280500000|2020-12-18 08:35:00|8853.7|8851.3|8851.5|8850|8855.1|8853.3|8851.3|8849.8|286
1608280800000|2020-12-18 08:40:00|8851.6|8850.1|8849.8|8848.3|8854.2|8852.3|8849.7|8848.2|367
1608281100000|2020-12-18 08:45:00|8849.6|8848.1|8852.1|8849.7|8852.6|8850.9|8849.6|8848.1|343
1608281400000|2020-12-18 08:50:00|8852|8849.6|8849.8|8848.3|8854.3|8852.5|8849.7|8848.1|327
1608281700000|2020-12-18 08:55:00|8849.7|8848.2|8851.9|8849.5|8852.2|8849.9|8848.1|8845.7|378
1608282000000|2020-12-18 09:00:00|8852|8849.6|8845.8|8844.3|8852|8849.6|8845.4|8843.7|428
1608282300000|2020-12-18 09:05:00|8845.9|8844.4|8845.2|8843.7|8848.6|8846.5|8844.1|8842.4|388
1608282600000|2020-12-18 09:10:00|8844.9|8843.4|8844.9|8842.5|8845.7|8843.9|8843.3|8841.3|265
1608282900000|2020-12-18 09:15:00|8844.8|8842.4|8847.7|8846.2|8849.4|8847.7|8844.2|8842.2|373
1608283200000|2020-12-18 09:20:00|8847.6|8846.1|8849.1|8847.6|8849.6|8847.7|8846.4|8844.4|365
1608283500000|2020-12-18 09:25:00|8849.2|8847.7|8849.3|8847.8|8850.1|8848.2|8847|8845.1|303
1608283800000|2020-12-18 09:30:00|8849.7|8847.3|8854.1|8851.7|8854.4|8852.2|8849.3|8847.3|480
1608284100000|2020-12-18 09:35:00|8854|8851.6|8854.1|8851.7|8856.3|8854.5|8853.2|8851.1|398
1608284400000|2020-12-18 09:40:00|8854.2|8851.8|8850.9|8848.5|8854.3|8851.9|8850.5|8848.4|463
1608284700000|2020-12-18 09:45:00|8850.5|8848.1|8853.1|8850.7|8853.8|8851.7|8850.5|8848.1|328
1608285000000|2020-12-18 09:50:00|8853|8850.6|8851.1|8848.7|8854|8851.9|8850.4|8848.5|398
1608285300000|2020-12-18 09:55:00|8851.2|8848.8|8850.3|8848.8|8852|8850.5|8849.3|8847.4|439
1608285600000|2020-12-18 10:00:00|8850.5|8849|8853.4|8851.9|8853.4|8851.9|8849.1|8847.1|379
1608285900000|2020-12-18 10:05:00|8853.5|8852|8852.7|8851.2|8854.1|8852.6|8851|8849.2|448
1608286200000|2020-12-18 10:10:00|8852.8|8851.3|8852.8|8851.3|8854.8|8852.8|8852.4|8850.5|550
1608286500000|2020-12-18 10:15:00|8853|8851.5|8850.3|8848.8|8853.8|8851.8|8849.8|8847.9|307
1608286800000|2020-12-18 10:20:00|8850.4|8848.9|8846.1|8843.7|8851|8849|8844|8842.1|292
1608287100000|2020-12-18 10:25:00|8846|8843.6|8841.8|8839.4|8846.2|8844.5|8840|8838|382
1608287400000|2020-12-18 10:30:00|8841.7|8839.3|8841.7|8840.2|8843.2|8841.3|8841.1|8839.2|266
1608287700000|2020-12-18 10:35:00|8841.8|8840.3|8838.9|8836.5|8842.2|8840.7|8837.4|8835.4|287
1608288000000|2020-12-18 10:40:00|8839|8836.6|8837.1|8835.6|8839.2|8836.8|8837|8835.1|177
1608288300000|2020-12-18 10:45:00|8837|8835.5|8834.9|8832.5|8837.8|8836|8834.7|8832.5|249
1608288600000|2020-12-18 10:50:00|8834.8|8832.4|8831.5|8830|8835.8|8833.9|8830|8828.1|328
1608288900000|2020-12-18 10:55:00|8831.7|8830.2|8832.8|8830.4|8834.5|8832.6|8831.5|8829.8|271
1608289200000|2020-12-18 11:00:00|8832.4|8830.9|8833|8831.5|8835.1|8833.1|8831.6|8829.7|345
1608289500000|2020-12-18 11:05:00|8833.1|8831.6|8835.8|8833.4|8836.4|8834.3|8832.2|8830.3|331
1608289800000|2020-12-18 11:10:00|8835.9|8833.5|8837|8835.5|8837.7|8836|8834.3|8832.8|297
1608290100000|2020-12-18 11:15:00|8836.9|8835.4|8837|8835.5|8838.2|8836.3|8835|8833.5|267
1608290400000|2020-12-18 11:20:00|8836.9|8835.4|8833.5|8832|8837.2|8835.4|8832.4|8830.9|355
1608290700000|2020-12-18 11:25:00|8833.8|8832.3|8831.1|8828.7|8834.5|8832.5|8830|8828.5|216
1608291000000|2020-12-18 11:30:00|8831|8828.6|8829.6|8827.2|8831.1|8829.1|8828.2|8826.2|351
1608291300000|2020-12-18 11:35:00|8829.5|8827.1|8830.2|8828.7|8830.6|8829.1|8826.6|8824.6|273
1608291600000|2020-12-18 11:40:00|8830.3|8828.8|8828.2|8826.7|8830.7|8829.2|8826.5|8824.6|342
1608291900000|2020-12-18 11:45:00|8828.1|8826.6|8829.7|8828.2|8829.8|8828.3|8826.3|8824.5|305
1608292200000|2020-12-18 11:50:00|8830.2|8828.7|8830.2|8827.8|8830.5|8828.8|8828.1|8826.4|230
1608292500000|2020-12-18 11:55:00|8830.1|8827.7|8831.8|8830.3|8832.3|8830.5|8829.5|8827.7|368
1608292800000|2020-12-18 12:00:00|8831.7|8830.2|8832|8830.5|8833.8|8832.1|8831.1|8829.5|370
1608293100000|2020-12-18 12:05:00|8832.1|8830.6|8835.6|8834.1|8835.6|8834.1|8831.4|8829.9|391
1608293400000|2020-12-18 12:10:00|8835.5|8834|8839.2|8836.8|8839.6|8837.9|8833.7|8832.2|428
1608293700000|2020-12-18 12:15:00|8839.1|8836.7|8841.1|8839.6|8841.8|8839.9|8838.1|8836.2|297
1608294000000|2020-12-18 12:20:00|8841|8839.5|8842.2|8840.7|8843|8841.2|8840.8|8839.1|199
1608294300000|2020-12-18 12:25:00|8842.1|8840.6|8839.6|8838.1|8842.4|8840.7|8839.1|8837.6|194
1608294600000|2020-12-18 12:30:00|8839.5|8838|8836|8834.5|8840.5|8838.8|8835.8|8834.1|424
1608294900000|2020-12-18 12:35:00|8836.1|8834.6|8833.6|8832.1|8836.5|8835|8833.2|8831.7|362
1608295200000|2020-12-18 12:40:00|8833.4|8831.9|8833.7|8831.3|8835.3|8833.7|8833.2|8831.3|252
1608295500000|2020-12-18 12:45:00|8833.6|8831.2|8833.5|8832|8835.3|8833.6|8833.2|8831.1|338
1608295800000|2020-12-18 12:50:00|8833.4|8831.9|8838.8|8837.3|8839.3|8837.8|8832.6|8831.1|467
1608296100000|2020-12-18 12:55:00|8839|8837.5|8845.2|8842.8|8845.9|8844.3|8838.8|8837.3|558
1608296400000|2020-12-18 13:00:00|8844.4|8842.9|8846.6|8844.2|8848.1|8846.6|8844|8842.3|525
1608296700000|2020-12-18 13:05:00|8846.9|8844.5|8846|8843.6|8848.6|8847.1|8845.4|8843.5|319
1608297000000|2020-12-18 13:10:00|8845.9|8843.5|8847.8|8845.4|8848.5|8846.6|8845.6|8843.5|467
1608297300000|2020-12-18 13:15:00|8847.5|8845.1|8847.4|8845|8848.6|8846.3|8844.9|8842.9|432
1608297600000|2020-12-18 13:20:00|8846.6|8845.1|8849.8|8848.3|8850.9|8849|8846|8843.6|391
1608297900000|2020-12-18 13:25:00|8849.7|8848.2|8845.8|8844.3|8850.5|8849|8845.1|8843.6|395
1608298200000|2020-12-18 13:30:00|8845.9|8844.4|8848|8846.5|8849.3|8847.5|8844.9|8842.8|524
1608298500000|2020-12-18 13:35:00|8847.9|8846.4|8847.2|8845.7|8849.1|8847.1|8846.1|8844.6|434
1608298800000|2020-12-18 13:40:00|8847.1|8845.6|8847.8|8846.3|8848.5|8847|8846.1|8844.5|450
1608299100000|2020-12-18 13:45:00|8847.9|8846.4|8851.5|8850|8852.5|8851|8847.8|8846.3|456
1608299400000|2020-12-18 13:50:00|8851.4|8849.9|8849.7|8848.2|8851.8|8850.1|8848.1|8846.6|445
1608299700000|2020-12-18 13:55:00|8849.5|8848|8849.6|8848.1|8851.8|8850.3|8848.8|8847.3|496
1608300000000|2020-12-18 14:00:00|8849.5|8848|8852|8850.5|8853.6|8852.1|8849.3|8847.7|588
1608300300000|2020-12-18 14:05:00|8851.9|8850.4|8854.3|8852.8|8855.9|8854.4|8851.6|8850.1|429
1608300600000|2020-12-18 14:10:00|8854.2|8852.7|8853.1|8851.6|8856.4|8854.9|8853.1|8851.6|360
1608300900000|2020-12-18 14:15:00|8853.2|8851.7|8850.1|8848.6|8853.3|8851.8|8848.6|8847.1|358
1608301200000|2020-12-18 14:20:00|8850.3|8848.8|8850.9|8849.4|8853.6|8852.1|8849.5|8847.8|402
1608301500000|2020-12-18 14:25:00|8850.8|8849.3|8851.3|8849.8|8853.8|8852.3|8850.6|8849.1|341
1608301800000|2020-12-18 14:30:00|8851.2|8849.7|8850|8848.5|8852.8|8851.3|8849.2|8847.7|485
1608302100000|2020-12-18 14:35:00|8850.3|8848.8|8852.1|8849.7|8852.1|8850.1|8848.3|8846.8|421
1608302400000|2020-12-18 14:40:00|8852|8849.6|8850.2|8848.7|8854.5|8852.6|8849.2|8847.5|401
1608302700000|2020-12-18 14:45:00|8850.4|8848.9|8857.2|8855.7|8857.2|8855.7|8849.4|8847.9|391
1608303000000|2020-12-18 14:50:00|8857.1|8855.6|8861|8859.5|8865.5|8863.8|8857.1|8855.6|696
1608303300000|2020-12-18 14:55:00|8860.8|8859.3|8861.5|8859.1|8862.3|8860.1|8857.7|8856|516
1608303600000|2020-12-18 15:00:00|8861.3|8858.9|8861.4|8859.9|8862.3|8860.4|8860.2|8858.3|443
1608303900000|2020-12-18 15:05:00|8861.1|8859.6|8858.7|8857.2|8862.6|8860.7|8857.9|8856.4|432
1608304200000|2020-12-18 15:10:00|8858.6|8857.1|8858.9|8857.4|8859.3|8857.8|8857|8855.5|405
1608304500000|2020-12-18 15:15:00|8859.1|8857.6|8863.3|8861.8|8864.4|8862.9|8857.9|8856.4|416
1608304800000|2020-12-18 15:20:00|8863.4|8861.9|8865.1|8863.6|8866|8864.5|8862.2|8860.7|462
1608305100000|2020-12-18 15:25:00|8865|8863.5|8865.4|8863.9|8867|8865.3|8862.7|8860.8|475
1608305400000|2020-12-18 15:30:00|8865.3|8863.8|8863.2|8861.7|8865.3|8863.8|8862.6|8861.1|494
1608305700000|2020-12-18 15:35:00|8863.4|8861.9|8863.2|8861.7|8865.6|8863.8|8862|8860.2|429
1608306000000|2020-12-18 15:40:00|8863.5|8862|8865.3|8863.8|8869|8867|8862.4|8860.9|498
1608306300000|2020-12-18 15:45:00|8865.2|8863.7|8868.2|8866.7|8869.1|8867.6|8864.6|8862.8|503
1608306600000|2020-12-18 15:50:00|8868.1|8866.6|8864.5|8863|8868.4|8866.9|8863.7|8862.2|489
1608306900000|2020-12-18 15:55:00|8864.6|8863.1|8855.3|8853.8|8864.6|8863.1|8851.3|8849.8|952
1608307200000|2020-12-18 16:00:00|8855.4|8853.9|8855.1|8853.6|8857.7|8856.2|8853.8|8852.3|632
1608307500000|2020-12-18 16:05:00|8855|8853.5|8855.4|8853.9|8857.3|8855.8|8854.1|8852.6|374
1608307800000|2020-12-18 16:10:00|8855|8853.5|8855.7|8854.2|8858.5|8857|8854.1|8852.6|383
1608308100000|2020-12-18 16:15:00|8855.8|8854.3|8856.9|8855.4|8857.8|8856.3|8853.4|8851.9|410
1608308400000|2020-12-18 16:20:00|8856.8|8855.3|8853.1|8851.6|8857.4|8855.9|8853|8851.5|381
1608308700000|2020-12-18 16:25:00|8853|8851.5|8853.3|8851.8|8854.2|8852.7|8851.6|8850.1|305
1608309000000|2020-12-18 16:30:00|8853.4|8851.9|8855|8853.5|8855.3|8853.6|8852.6|8851.1|237
1608309300000|2020-12-18 16:35:00|8854.9|8853.4|8854.8|8853.3|8856.8|8855|8854.4|8852.8|274
1608309600000|2020-12-18 16:40:00|8854.9|8853.4|8851.2|8849.7|8855.3|8853.6|8851.1|8849.6|301
1608309900000|2020-12-18 16:45:00|8851.1|8849.6|8851.3|8848.9|8852.3|8850.5|8849.8|8848.3|312
1608310200000|2020-12-18 16:50:00|8851.4|8849|8850.1|8848.6|8851.8|8850.1|8849.1|8847.4|295
1608310500000|2020-12-18 16:55:00|8850|8848.5|8851.6|8850.1|8853.4|8851.9|8850|8848.1|373
1608310800000|2020-12-18 17:00:00|8851.7|8850.2|8851.8|8850.3|8852.9|8851.4|8850.5|8849|331
1608311100000|2020-12-18 17:05:00|8851.7|8850.2|8852.4|8850.9|8853.4|8851.9|8851.6|8850.1|231
1608311400000|2020-12-18 17:10:00|8852.3|8850.8|8852.1|8850.6|8853.1|8851.6|8852|8850.5|148
1608311700000|2020-12-18 17:15:00|8852|8850.5|8850.7|8849.2|8852.5|8851|8850.7|8849.2|189
1608312000000|2020-12-18 17:20:00|8850.8|8849.3|8855.2|8853.7|8855.5|8853.7|8850.5|8849|268
1608312300000|2020-12-18 17:25:00|8855.1|8853.6|8851.9|8850.4|8856|8854.2|8851.7|8850.2|268
1608312600000|2020-12-18 17:30:00|8851.8|8850.3|8851|8849.5|8852.3|8850.5|8850.6|8849.1|196
1608312900000|2020-12-18 17:35:00|8851.1|8849.6|8850.6|8848.2|8851.8|8849.9|8849.4|8847.6|286
1608313200000|2020-12-18 17:40:00|8850.7|8848.3|8847.3|8845.8|8850.7|8848.7|8847.1|8845.6|202
1608313500000|2020-12-18 17:45:00|8847.2|8845.7|8849.5|8848|8849.7|8848.2|8847.2|8845.7|292
1608313800000|2020-12-18 17:50:00|8849.1|8847.6|8847.9|8846.4|8849.5|8848|8847.8|8846|186
1608314100000|2020-12-18 17:55:00|8848|8846.5|8849|8847.5|8849.3|8847.6|8847.8|8846.1|186
1608314400000|2020-12-18 18:00:00|8848.9|8847.4|8848.7|8847.2|8849.8|8848.2|8848.6|8847.1|160
1608314700000|2020-12-18 18:05:00|8848.6|8847.1|8847.2|8845.7|8849.5|8847.7|8846.4|8844.9|166
1608315000000|2020-12-18 18:10:00|8847.1|8845.6|8847.9|8846.4|8848|8846.5|8845.5|8844|182
1608315300000|2020-12-18 18:15:00|8847.8|8846.3|8848.8|8847.3|8849.3|8847.7|8847.8|8846.3|165
1608315600000|2020-12-18 18:20:00|8848.7|8847.2|8848.1|8846.6|8849.2|8847.5|8848|8846.5|168
1608315900000|2020-12-18 18:25:00|8847.9|8846.4|8847.1|8845.6|8848.2|8846.7|8846.5|8845|122
1608316200000|2020-12-18 18:30:00|8847.2|8845.7|8847.4|8845.9|8847.9|8846.4|8846.7|8845.2|170
1608316500000|2020-12-18 18:35:00|8847.3|8845.8|8848.5|8847|8848.6|8847.1|8847.3|8845.8|176
1608316800000|2020-12-18 18:40:00|8848.6|8847.1|8847.1|8845.6|8848.7|8847.1|8847|8845.5|173
1608317100000|2020-12-18 18:45:00|8847|8845.5|8847.2|8845.7|8848.1|8846.4|8846.9|8845.2|160
1608317400000|2020-12-18 18:50:00|8847.1|8845.6|8846.8|8845.3|8848.3|8846.8|8846.7|8845.2|181
1608317700000|2020-12-18 18:55:00|8846.7|8845.2|8844.8|8843.3|8847.2|8845.7|8844.5|8842.7|162
1608318000000|2020-12-18 19:00:00|8844.6|8843.1|8844.1|8842.6|8846.1|8844.6|8843.9|8842.4|243
1608318300000|2020-12-18 19:05:00|8844|8842.5|8843.4|8841.9|8844.2|8842.7|8842.9|8841.4|180
1608318600000|2020-12-18 19:10:00|8843.1|8841.6|8843.4|8841.9|8844.4|8842.7|8843.1|8841.6|154
1608318900000|2020-12-18 19:15:00|8843.2|8841.7|8844.1|8842.6|8844.4|8842.8|8842.6|8841.1|198
1608319200000|2020-12-18 19:20:00|8843.8|8842.3|8841.7|8840.2|8844.1|8842.6|8841.7|8840.2|182
1608319500000|2020-12-18 19:25:00|8841.5|8840|8841.4|8839.9|8842.1|8840.6|8841.1|8839.1|150
1608319800000|2020-12-18 19:30:00|8841.2|8839.7|8843.7|8842.2|8843.7|8842.2|8841.1|8839.2|178
1608320100000|2020-12-18 19:35:00|8843.6|8842.1|8844.4|8842.9|8844.4|8842.9|8842.3|8840.8|175
1608320400000|2020-12-18 19:40:00|8844.3|8842.8|8844.4|8842.9|8844.8|8843.2|8843.5|8842|154
1608320700000|2020-12-18 19:45:00|8844.5|8843|8844.5|8843|8845.3|8843.8|8843.6|8842.1|150
1608321000000|2020-12-18 19:50:00|8844.4|8842.9|8843.5|8842|8844.5|8843|8843.3|8841.7|176
1608321300000|2020-12-18 19:55:00|8843.1|8841.6|8838.8|8837.3|8843.3|8841.8|8837.9|8836.4|398
1608321600000|2020-12-18 20:00:00|8838.9|8837.4|8842.6|8841.1|8842.8|8841.2|8838.9|8837.2|263
1608321900000|2020-12-18 20:05:00|8842.5|8841|8844|8842.5|8844.2|8842.6|8842.3|8840.8|219
1608322200000|2020-12-18 20:10:00|8843.9|8842.4|8841.7|8840.2|8844.2|8842.5|8841.6|8839.7|195
1608322500000|2020-12-18 20:15:00|8841.6|8840.1|8840.6|8839.1|8841.7|8840.2|8840.4|8838.9|157
1608322800000|2020-12-18 20:20:00|8840.5|8839|8842.2|8840.7|8842.8|8841.3|8840.5|8839|148
1608323100000|2020-12-18 20:25:00|8842.1|8840.6|8840.7|8839.2|8842.3|8840.8|8840.5|8838.8|159
1608323400000|2020-12-18 20:30:00|8840.8|8839.3|8839.1|8837.6|8841.4|8839.5|8838.9|8837.4|211
1608323700000|2020-12-18 20:35:00|8839|8837.5|8839.7|8838.2|8840.1|8838.6|8838.8|8837.3|144
1608324000000|2020-12-18 20:40:00|8839.8|8838.3|8839.1|8837.6|8839.9|8838.4|8838.6|8837|145
1608324300000|2020-12-18 20:45:00|8839|8837.5|8842.3|8840.8|8842.4|8840.9|8838.3|8836.7|312
1608324600000|2020-12-18 20:50:00|8842.4|8840.9|8841.8|8840.3|8843.3|8841.7|8841.5|8839.5|303
1608324900000|2020-12-18 20:55:00|8841.7|8840.2|8840.9|8839.4|8842.6|8840.7|8839.4|8837.9|370
1608325200000|2020-12-18 21:00:00|8841|8839.5|8840.1|8837.7|8841.5|8839.5|8838.8|8837|317
1608325500000|2020-12-18 21:05:00|8840|8837.6|8839.3|8836.9|8840.2|8837.9|8838.4|8836.5|191
1608325800000|2020-12-18 21:10:00|8839.4|8837|8837|8834.6|8839.4|8837.2|8836.4|8834.4|165
1608326100000|2020-12-18 21:15:00|8837.2|8834.8|8837.8|8835.4|8838|8836.2|8836.4|8834.4|111
1608326400000|2020-12-18 21:20:00|8838|8835.6|8836.4|8834|8838|8835.6|8835.8|8833.5|138
1608326700000|2020-12-18 21:25:00|8836.6|8834.2|8830.1|8827.7|8836.6|8834.4|8829.7|8827.5|219
1608327000000|2020-12-18 21:30:00|8830.2|8827.8|8831.7|8829.3|8833.4|8831|8829.9|8827.8|156
1608327300000|2020-12-18 21:35:00|8831.8|8829.4|8835.4|8833|8836.1|8833.8|8831.7|8829.3|201
1608327600000|2020-12-18 21:40:00|8835.3|8832.9|8833.7|8831.3|8835.3|8832.9|8832.2|8830.1|188
1608327900000|2020-12-18 21:45:00|8833.6|8831.2|8832.5|8830.1|8834|8831.6|8832|8829.8|267
1608328200000|2020-12-18 21:50:00|8832.7|8830.3|8833.2|8830.8|8834.6|8831.5|8830.7|8828.1|211
1608328500000|2020-12-18 21:55:00|8833.3|8830.9|8832.9|8828.7|8834.2|8831|8831.3|8827.3|608
1608498000000|2020-12-20 21:00:00|8857.1|8850|8861.3|8850.3|8861.3|8850.3|8857.1|8848.2|41
1608498300000|2020-12-20 21:05:00|8857.1|8850.1|8857.8|8851.9|8861.3|8852.8|8856|8847.5|38
1608498600000|2020-12-20 21:10:00|8858|8852.7|8857.1|8850.1|8859.4|8852.7|8857.1|8850.1|10
1608499200000|2020-12-20 21:20:00|8859.2|8852.8|8859.2|8852.8|8859.2|8852.8|8857.1|8850.1|10
1608499500000|2020-12-20 21:25:00|8857.1|8850.1|8857.1|8850.1|8859.2|8852.7|8857.1|8850.1|4
1608499800000|2020-12-20 21:30:00|8855.6|8844.6|8854.8|8843.8|8859|8848.6|8848.7|8837.7|56
1608500100000|2020-12-20 21:35:00|8858.5|8848.5|8850|8839.7|8858.5|8848.5|8848.7|8837.7|47
1608500400000|2020-12-20 21:40:00|8853.3|8847|8850|8839.5|8858.3|8848.3|8848.7|8837.7|35
1608500700000|2020-12-20 21:45:00|8851.2|8844.7|8849.5|8838.5|8859.4|8849.3|8848.7|8837.7|23
1608501000000|2020-12-20 21:50:00|8859|8849|8858.5|8847.5|8859.9|8849|8848.7|8837.7|69
1608501300000|2020-12-20 21:55:00|8857.1|8846.1|8856.5|8846.2|8858.7|8847.7|8848.8|8837.8|50
1608501600000|2020-12-20 22:00:00|8853.1|8842.1|8861.8|8850.8|8862.3|8851.3|8848.9|8837.9|92
1608501900000|2020-12-20 22:05:00|8862.1|8851.1|8854.1|8844.5|8862.3|8851.3|8851.5|8840.5|100
1608502200000|2020-12-20 22:10:00|8856|8845|8857.6|8846.6|8863.2|8852.2|8850.5|8839.5|70
1608502500000|2020-12-20 22:15:00|8858.9|8847.9|8854.2|8849.2|8859.3|8850.6|8852.6|8844.9|161
1608502800000|2020-12-20 22:20:00|8853.7|8848.7|8854.9|8849.9|8856.1|8851.1|8851.2|8846.2|129
1608503100000|2020-12-20 22:25:00|8854.4|8849.4|8854.3|8849.3|8856|8851|8851.3|8846.3|101
1608503400000|2020-12-20 22:30:00|8852.8|8847.8|8854.6|8849.6|8856.2|8851.2|8852.6|8847.6|251
1608503700000|2020-12-20 22:35:00|8855.1|8850.1|8854.7|8849.7|8855.6|8850.6|8852.3|8847.3|239
1608504000000|2020-12-20 22:40:00|8854.3|8849.3|8854.8|8849.8|8855.7|8850.7|8852.8|8847.8|277
1608504300000|2020-12-20 22:45:00|8854.7|8849.7|8855.3|8850.3|8856.2|8851.2|8851.7|8846.7|293
1608504600000|2020-12-20 22:50:00|8854.6|8849.6|8856|8851|8858.1|8853.1|8853.7|8848.7|303
1608504900000|2020-12-20 22:55:00|8856.1|8851.1|8854.9|8849.9|8856.4|8851.4|8852.3|8847.3|210
1608505200000|2020-12-20 23:00:00|8854.7|8849.7|8848.8|8843.9|8856.7|8851.7|8846.4|8841.4|689
1608505500000|2020-12-20 23:05:00|8848.7|8844.3|8848.8|8844.9|8849.8|8845.8|8847.8|8844.2|528
1608505800000|2020-12-20 23:10:00|8849|8844.7|8848.6|8845.8|8849|8846|8847.5|8844.7|131
1608506100000|2020-12-20 23:15:00|8848.7|8845.9|8852.8|8850.4|8852.9|8850.5|8848.3|8845.9|274
1608506400000|2020-12-20 23:20:00|8852.9|8850.5|8854.4|8852|8854.4|8852|8852.1|8849.7|200
1608506700000|2020-12-20 23:25:00|8854.3|8851.9|8858.2|8855.8|8859.6|8857.2|8854.3|8851.9|245
1608507000000|2020-12-20 23:30:00|8857.9|8855.5|8857.2|8854.8|8857.9|8855.5|8855.3|8852.9|194
1608507300000|2020-12-20 23:35:00|8857|8854.6|8857.8|8855.4|8858|8855.6|8856.1|8853.7|175
1608507600000|2020-12-20 23:40:00|8857.9|8855.5|8857.4|8855|8858.9|8856.5|8856.9|8854.5|172
1608507900000|2020-12-20 23:45:00|8857.5|8855.1|8857|8854.6|8857.7|8855.3|8854.3|8852.2|255
1608508200000|2020-12-20 23:50:00|8857.1|8854.7|8855.8|8853.4|8857.7|8855.4|8855.5|8853.1|142
1608508500000|2020-12-20 23:55:00|8855.7|8853.3|8859.4|8857|8859.8|8857.4|8855.5|8853.1|217
1608508800000|2020-12-21 00:00:00|8859.3|8856.9|8857.9|8855.5|8861.3|8858.9|8856.8|8854.8|440
1608509100000|2020-12-21 00:05:00|8857.8|8855.4|8859.7|8858.2|8860.3|8858.3|8857.4|8855.3|255
1608509400000|2020-12-21 00:10:00|8859.8|8857.4|8857.1|8855.6|8860.3|8858.3|8857|8855.2|228
1608509700000|2020-12-21 00:15:00|8857.2|8855.7|8858.2|8856.7|8859.5|8857.5|8855.9|8854.1|251
1608510000000|2020-12-21 00:20:00|8858.3|8856.8|8857.9|8855.5|8859.4|8857.5|8856.5|8854.4|189
1608510300000|2020-12-21 00:25:00|8858|8855.6|8857.9|8855.5|8858.5|8856.6|8857|8854.6|150
1608510600000|2020-12-21 00:30:00|8857.4|8855.9|8855.6|8853.2|8858|8855.9|8854.8|8852.7|165
1608510900000|2020-12-21 00:35:00|8855.5|8853.1|8853.5|8851.1|8855.6|8853.2|8852.8|8850.6|194
1608511200000|2020-12-21 00:40:00|8853.7|8851.3|8853.1|8850.7|8853.7|8851.6|8852.3|8850|196
1608511500000|2020-12-21 00:45:00|8853.2|8850.8|8852.3|8850.8|8853.2|8851.1|8850.9|8849|194
1608511800000|2020-12-21 00:50:00|8852.2|8850.7|8853.9|8851.5|8854.2|8852.2|8851.7|8849.8|196
1608512100000|2020-12-21 00:55:00|8854|8851.6|8849.3|8847.8|8854.3|8852.2|8849.1|8847|330
1608512400000|2020-12-21 01:00:00|8849.2|8847.7|8849.4|8847.9|8850.3|8848.4|8848.9|8846.9|243
1608512700000|2020-12-21 01:05:00|8849.8|8847.4|8848.6|8847.1|8849.9|8847.9|8847.8|8845.9|194
1608513000000|2020-12-21 01:10:00|8849|8846.6|8847.9|8846.4|8849|8846.9|8846.3|8844.3|250
1608513300000|2020-12-21 01:15:00|8847.8|8846.3|8846.9|8844.5|8848.1|8846.6|8845.8|8843.7|254
1608513600000|2020-12-21 01:20:00|8846.8|8844.4|8846|8843.6|8848|8846|8844.9|8842.8|173
1608513900000|2020-12-21 01:25:00|8846.1|8843.7|8845.1|8842.7|8846.1|8843.7|8843.1|8840.9|185
1608514200000|2020-12-21 01:30:00|8845|8842.6|8846.9|8844.5|8847|8845|8844.4|8842|108
1608514500000|2020-12-21 01:35:00|8846.7|8845.2|8846.9|8844.5|8848.5|8846.6|8846.5|8844.4|155
1608514800000|2020-12-21 01:40:00|8847.1|8844.7|8851.4|8849|8853.1|8851.1|8846.4|8844.5|440
1608515100000|2020-12-21 01:45:00|8851.5|8849.1|8856.8|8854.4|8857|8854.6|8850.9|8849|455
1608515400000|2020-12-21 01:50:00|8856.3|8854.8|8856.5|8854.1|8858.4|8856|8855.2|8852.8|337
1608515700000|2020-12-21 01:55:00|8856.6|8854.2|8857.2|8854.8|8857.5|8855.4|8855.5|8853.1|320
1608516000000|2020-12-21 02:00:00|8857.1|8854.7|8854.7|8852.3|8857.4|8855.1|8853.9|8851.5|176
1608516300000|2020-12-21 02:05:00|8854.9|8852.5|8855.1|8852.7|8855.2|8852.8|8853.1|8851.1|186
1608516600000|2020-12-21 02:10:00|8855|8852.6|8855|8852.6|8855.8|8853.6|8854.3|8852.2|152
1608516900000|2020-12-21 02:15:00|8854.9|8852.5|8855.1|8852.7|8856.1|8854.2|8854.3|8852.3|282
1608517200000|2020-12-21 02:20:00|8855|8852.6|8856.6|8854.2|8856.9|8855|8854.8|8852.5|230
1608517500000|2020-12-21 02:25:00|8856.5|8854.1|8857.4|8855.9|8858|8856.1|8855.5|8853.1|242
1608517800000|2020-12-21 02:30:00|8857.5|8856|8860.8|8858.4|8861.1|8859.1|8857.4|8855.2|273
1608518100000|2020-12-21 02:35:00|8860.9|8858.5|8864.7|8863.2|8865|8863.2|8860.2|8857.8|336
1608518400000|2020-12-21 02:40:00|8864.8|8863.3|8863.3|8860.9|8868.2|8865.8|8862.8|8860.4|626
1608518700000|2020-12-21 02:45:00|8863.2|8860.8|8861.1|8858.7|8865.1|8863.1|8861|8858.6|317
1608519000000|2020-12-21 02:50:00|8861|8858.6|8861.9|8859.5|8862.7|8860.3|8860.4|8858.5|216
1608519300000|2020-12-21 02:55:00|8862|8859.6|8862.7|8860.3|8862.7|8860.7|8860.9|8858.9|238
1608519600000|2020-12-21 03:00:00|8862.5|8860.1|8865.3|8862.9|8866.7|8864.5|8862.4|8860|264
1608519900000|2020-12-21 03:05:00|8865.4|8863|8863.4|8861|8865.4|8863|8862.4|8860|175
1608520200000|2020-12-21 03:10:00|8863.3|8860.9|8865.1|8862.7|8865.6|8863.5|8863.3|8860.9|161
1608520500000|2020-12-21 03:15:00|8865|8862.6|8864.3|8861.9|8865.1|8862.7|8863.9|8861.6|138
1608520800000|2020-12-21 03:20:00|8864.2|8861.8|8864.3|8861.9|8864.9|8862.5|8864.1|8861.7|93
1608521100000|2020-12-21 03:25:00|8864.4|8862|8866.9|8864.5|8867|8865|8864.2|8861.8|170
1608521400000|2020-12-21 03:30:00|8866.8|8864.4|8866.7|8864.3|8867.2|8865.1|8865.4|8863|179
1608521700000|2020-12-21 03:35:00|8866.8|8864.4|8866.6|8864.2|8867.6|8865.2|8866.1|8863.7|161
1608522000000|2020-12-21 03:40:00|8866.5|8864.1|8865.7|8863.3|8866.6|8864.3|8865.2|8863.1|120
1608522300000|2020-12-21 03:45:00|8865.8|8863.4|8867.1|8864.7|8867.5|8865.1|8865.7|8863.3|103
1608522600000|2020-12-21 03:50:00|8867|8864.6|8868|8865.6|8868|8866.1|8867|8864.6|142
1608522900000|2020-12-21 03:55:00|8867.9|8865.5|8867.4|8865.9|8868.1|8866.1|8866.7|8864.7|148
1608523200000|2020-12-21 04:00:00|8867.8|8865.4|8867.2|8864.8|8867.8|8865.9|8866.5|8864.6|106
1608523500000|2020-12-21 04:05:00|8867.3|8864.9|8867.3|8864.9|8868.1|8865.8|8867|8864.6|120
1608523800000|2020-12-21 04:10:00|8867.2|8864.8|8865.7|8863.3|8867.4|8865|8865.6|8863.2|119
1608524100000|2020-12-21 04:15:00|8865.6|8863.2|8867.3|8864.9|8867.7|8865.8|8865.5|8863.1|138
1608524400000|2020-12-21 04:20:00|8867.2|8864.8|8868.4|8866|8868.7|8866.5|8867.1|8864.7|134
1608524700000|2020-12-21 04:25:00|8868.5|8866.1|8868.3|8865.9|8868.7|8866.3|8867|8865.1|132
1608525000000|2020-12-21 04:30:00|8868.4|8866|8867.4|8865|8868.7|8866.4|8867.3|8864.9|115
1608525300000|2020-12-21 04:35:00|8867.5|8865.1|8866.9|8864.5|8867.5|8865.1|8865.7|8863.3|117
1608525600000|2020-12-21 04:40:00|8867|8864.6|8867.1|8864.7|8867.5|8865.1|8866.5|8864.1|174
1608525900000|2020-12-21 04:45:00|8867.2|8864.8|8866.8|8864.4|8867.5|8865.4|8866.1|8864|164
1608526200000|2020-12-21 04:50:00|8866.9|8864.5|8868.3|8865.9|8869|8866.6|8866.9|8864.5|152
1608526500000|2020-12-21 04:55:00|8868.2|8865.8|8867.4|8865|8868.2|8865.8|8866.9|8864.5|91
1608526800000|2020-12-21 05:00:00|8867.2|8864.8|8869.7|8867.3|8869.9|8867.9|8866.6|8864.2|180
1608527100000|2020-12-21 05:05:00|8869.8|8867.4|8867.2|8864.8|8869.8|8867.4|8866.9|8864.8|205
1608527400000|2020-12-21 05:10:00|8867.1|8864.7|8867.5|8865.1|8867.9|8865.5|8865.9|8863.5|196
1608527700000|2020-12-21 05:15:00|8867.6|8865.2|8870.3|8867.9|8870.3|8868.5|8867.5|8865.1|242
1608528000000|2020-12-21 05:20:00|8870.4|8868|8869.5|8867.1|8870.6|8868.5|8868.5|8866.1|234
1608528300000|2020-12-21 05:25:00|8869.6|8867.2|8869.5|8867.1|8869.8|8868|8868.7|8866.3|153
1608528600000|2020-12-21 05:30:00|8869.6|8867.2|8867.1|8864.7|8869.6|8867.2|8866.9|8864.5|186
1608528900000|2020-12-21 05:35:00|8867.2|8864.8|8867.2|8864.8|8867.3|8864.9|8866.3|8863.9|89
1608529200000|2020-12-21 05:40:00|8867.1|8864.7|8866.6|8864.2|8867.3|8865|8866.2|8863.8|139
1608529500000|2020-12-21 05:45:00|8866.5|8864.1|8867.3|8864.9|8867.5|8865.1|8865.4|8863|185
1608529800000|2020-12-21 05:50:00|8867.4|8865|8868.1|8865.7|8868.2|8865.8|8866.8|8864.4|129
1608530100000|2020-12-21 05:55:00|8868|8865.6|8865|8862.6|8868.1|8865.7|8864.8|8862.4|199
1608530400000|2020-12-21 06:00:00|8865.2|8862.8|8867.4|8865|8868.1|8865.7|8865.2|8862.8|186
1608530700000|2020-12-21 06:05:00|8867.3|8864.9|8866.7|8864.3|8867.5|8865.2|8865.5|8863.1|224
1608531000000|2020-12-21 06:10:00|8866.6|8864.2|8865.7|8863.3|8866.9|8864.5|8865.2|8862.8|130
1608531300000|2020-12-21 06:15:00|8865.8|8863.4|8866.5|8864.1|8866.7|8864.3|8865|8862.6|269
1608531600000|2020-12-21 06:20:00|8866.4|8864|8867.4|8865|8867.5|8865.2|8864.8|8862.6|255
1608531900000|2020-12-21 06:25:00|8867.3|8864.9|8867.2|8864.8|8869.2|8866.8|8867.1|8864.7|219
1608532200000|2020-12-21 06:30:00|8867.3|8864.9|8868.9|8866.5|8869.8|8867.4|8867|8864.6|210
1608532500000|2020-12-21 06:35:00|8869|8866.6|8870.5|8868.1|8870.6|8868.3|8868.5|8866.1|223
1608532800000|2020-12-21 06:40:00|8870.1|8868.6|8867.4|8865|8870.5|8868.7|8866.8|8864.6|210
1608533100000|2020-12-21 06:45:00|8867.5|8865.1|8865.1|8862.7|8869.1|8866.7|8864.7|8862.3|290
1608533400000|2020-12-21 06:50:00|8865|8862.6|8865.7|8863.3|8866|8863.6|8864.3|8862.1|262
1608533700000|2020-12-21 06:55:00|8865.8|8863.4|8864.2|8861.8|8867.4|8865.3|8864.1|8861.7|315
1608534000000|2020-12-21 07:00:00|8864.7|8862.3|8866.5|8864.1|8866.7|8864.4|8862.9|8860.9|395
1608534300000|2020-12-21 07:05:00|8866.2|8864.7|8866.6|8864.2|8867.3|8865.2|8864.1|8862|304
1608534600000|2020-12-21 07:10:00|8866.5|8864.1|8864.9|8862.5|8866.5|8864.2|8863.1|8861|311
1608534900000|2020-12-21 07:15:00|8865|8862.6|8867.2|8864.8|8867.2|8865.2|8863.2|8860.9|385
1608535200000|2020-12-21 07:20:00|8867.3|8864.9|8872.4|8870|8873.9|8871.5|8866.6|8864.3|490
1608535500000|2020-12-21 07:25:00|8872.2|8869.8|8874.4|8872|8875.6|8873.4|8870.9|8868.9|412
1608535800000|2020-12-21 07:30:00|8873.5|8871.1|8879.5|8878|8880|8878.2|8873.5|8871.1|585
1608536100000|2020-12-21 07:35:00|8880|8877.6|8883.7|8881.3|8885.7|8883.5|8877.8|8875.8|616
1608536400000|2020-12-21 07:40:00|8883.8|8881.4|8885.6|8883.2|8885.6|8883.3|8883.2|8880.8|531
1608536700000|2020-12-21 07:45:00|8885.5|8883.1|8886.7|8884.3|8887.2|8885|8885.3|8882.9|533
1608537000000|2020-12-21 07:50:00|8886.6|8884.2|8885.3|8883.8|8887.6|8885.5|8885.1|8882.7|521
1608537300000|2020-12-21 07:55:00|8885.2|8883.7|8886|8883.6|8886.1|8884|8881.9|8879.5|681
1608537600000|2020-12-21 08:00:00|8885.9|8883.5|8881.4|8879|8887|8885|8879.8|8877.4|823
1608537900000|2020-12-21 08:05:00|8881.2|8878.8|8879.3|8876.9|8881.6|8879.6|8877.5|8875.1|594
1608538200000|2020-12-21 08:10:00|8879.2|8876.8|8879.8|8877.4|8880.2|8877.8|8875.7|8873.3|669
1608538500000|2020-12-21 08:15:00|8879.9|8877.5|8875.3|8872.9|8880.8|8878.4|8874.6|8872.4|562
1608538800000|2020-12-21 08:20:00|8875.2|8872.8|8878.2|8875.8|8879.2|8876.8|8875.2|8872.8|574
1608539100000|2020-12-21 08:25:00|8878.3|8875.9|8875.2|8872.8|8879.7|8877.3|8872.6|8870.2|524
1608539400000|2020-12-21 08:30:00|8875.4|8873|8870.5|8868.1|8875.8|8873.4|8870.4|8868|539
1608539700000|2020-12-21 08:35:00|8870.8|8868.4|8865|8862.6|8872|8870|8864.6|8862.6|770
1608540000000|2020-12-21 08:40:00|8864.9|8862.5|8857.2|8854.8|8865.6|8863.2|8857.2|8854.8|689
1608540300000|2020-12-21 08:45:00|8857.1|8854.7|8851.2|8848.8|8857.3|8854.9|8850.4|8848|731
1608540600000|2020-12-21 08:50:00|8851.3|8848.9|8846.2|8843.8|8851.3|8848.9|8843.6|8841.2|588
1608540900000|2020-12-21 08:55:00|8846.3|8843.9|8852.9|8850.5|8853|8850.6|8846|8843.6|576
1608541200000|2020-12-21 09:00:00|8852.8|8850.4|8855|8852.6|8856.1|8853.7|8851.6|8849.2|370
1608541500000|2020-12-21 09:05:00|8854.6|8852.2|8858.2|8855.8|8858.6|8856.6|8853.5|8851.1|379
1608541800000|2020-12-21 09:10:00|8858.1|8855.7|8859.8|8858.3|8861.3|8859.2|8857.2|8855.2|528
1608542100000|2020-12-21 09:15:00|8859.7|8858.2|8857.5|8855.1|8861.3|8859.3|8857.4|8855.1|512
1608542400000|2020-12-21 09:20:00|8857.4|8855|8858.5|8856.1|8859|8856.7|8855.3|8852.9|442
1608542700000|2020-12-21 09:25:00|8858.6|8856.2|8862.4|8860|8862.8|8860.4|8858.5|8856.1|383
1608543000000|2020-12-21 09:30:00|8862.5|8860.1|8861.9|8859.5|8863.2|8860.8|8860.9|8858.7|428
1608543300000|2020-12-21 09:35:00|8861.6|8859.2|8872.6|8870.2|8873.3|8870.9|8861.6|8859.2|631
1608543600000|2020-12-21 09:40:00|8872.5|8870.1|8881.9|8879.5|8883|8880.6|8872.4|8870|637
1608543900000|2020-12-21 09:45:00|8881.8|8879.4|8885.9|8884.4|8887|8885.1|8881.6|8879.4|732
1608544200000|2020-12-21 09:50:00|8886.2|8883.8|8885.5|8883.1|8886.3|8884.3|8881|8878.9|529
1608544500000|2020-12-21 09:55:00|8885.3|8882.9|8886.2|8883.8|8888.2|8885.8|8885|8882.6|605
1608544800000|2020-12-21 10:00:00|8886.1|8883.7|8886.4|8884|8888.1|8886.1|8884.9|8882.9|492
1608545100000|2020-12-21 10:05:00|8886.5|8884.1|8894.4|8892|8894.8|8892.7|8886.3|8883.9|799
1608545400000|2020-12-21 10:10:00|8894.3|8891.9|8902.1|8899.7|8903.6|8901.2|8891.3|8889.3|875
1608545700000|2020-12-21 10:15:00|8902|8899.6|8906|8903.6|8906.2|8903.8|8898.9|8896.7|841
1608546000000|2020-12-21 10:20:00|8905.9|8903.5|8913.7|8911.3|8915.6|8913.3|8904.9|8902.5|958
1608546300000|2020-12-21 10:25:00|8913.9|8911.5|8918|8915.6|8919.4|8917.1|8913.3|8911.3|916
1608546600000|2020-12-21 10:30:00|8918.1|8915.7|8916.7|8914.3|8920.5|8918.2|8914.1|8912.1|869
1608546900000|2020-12-21 10:35:00|8916.2|8914.7|8910.6|8908.2|8917.9|8915.7|8910.2|8907.9|773
1608547200000|2020-12-21 10:40:00|8910.7|8908.3|8907|8904.6|8913.5|8911.4|8905.2|8903|764
1608547500000|2020-12-21 10:45:00|8907.2|8904.8|8905.3|8903.8|8909.7|8907.3|8904.1|8901.9|600
1608547800000|2020-12-21 10:50:00|8905.7|8903.3|8907|8904.6|8909|8907|8900.6|8898.2|723
1608548100000|2020-12-21 10:55:00|8906.9|8904.5|8907.4|8905|8908.6|8906.6|8905.2|8903.1|559
1608548400000|2020-12-21 11:00:00|8907.3|8904.9|8897.9|8895.5|8907.4|8905|8897.1|8894.9|748
1608548700000|2020-12-21 11:05:00|8897.8|8895.4|8899.6|8897.2|8900.5|8898.6|8895.3|8893.2|549
1608549000000|2020-12-21 11:10:00|8899.7|8897.3|8896.4|8894|8900.6|8898.6|8893.5|8891.6|650
1608549300000|2020-12-21 11:15:00|8896.6|8894.2|8898.6|8896.2|8899|8896.6|8893.6|8891.6|469
1608549600000|2020-12-21 11:20:00|8898.7|8896.3|8897.8|8895.4|8899.8|8897.7|8895.8|8893.8|487
1608549900000|2020-12-21 11:25:00|8897.7|8895.3|8895.1|8892.7|8900.6|8898.6|8895.1|8892.7|431
1608550200000|2020-12-21 11:30:00|8895.2|8892.8|8896|8893.6|8896.4|8894.2|8893.3|8890.9|439
1608550500000|2020-12-21 11:35:00|8895.9|8893.5|8886.7|8884.3|8896.3|8894.5|8885.5|8883.1|662
1608550800000|2020-12-21 11:40:00|8886.8|8884.4|8881.3|8878.9|8887.2|8885.1|8877.9|8875.5|729
1608551100000|2020-12-21 11:45:00|8881.2|8878.8|8879.9|8877.5|8882.2|8880.2|8877.5|8875.6|548
1608551400000|2020-12-21 11:50:00|8879.8|8877.4|8883.6|8881.2|8884.7|8882.7|8877.9|8876.1|525
1608551700000|2020-12-21 11:55:00|8883.9|8881.5|8886.2|8883.8|8888.4|8886.3|8883.2|8880.9|683
1608552000000|2020-12-21 12:00:00|8886.1|8883.7|8884.4|8882|8890.1|8887.7|8883.3|8880.9|859
1608552300000|2020-12-21 12:05:00|8884.5|8882.1|8883.3|8881.8|8884.5|8882.1|8881|8879|663
1608552600000|2020-12-21 12:10:00|8883.4|8881.9|8880.4|8878|8883.9|8881.9|8877.6|8875.7|553
1608552900000|2020-12-21 12:15:00|8880.5|8878.1|8882.3|8879.9|8883.1|8881.3|8878.8|8877.1|563
1608553200000|2020-12-21 12:20:00|8882.2|8879.8|8886.2|8883.8|8886.6|8884.3|8880.4|8878.8|476
1608553500000|2020-12-21 12:25:00|8886.1|8883.7|8882.8|8880.4|8887|8885|8882.4|8880.3|488
1608553800000|2020-12-21 12:30:00|8882.9|8880.5|8883.1|8880.7|8884.1|8882.1|8879.9|8878.3|599
1608554100000|2020-12-21 12:35:00|8883|8880.6|8880.8|8878.4|8883.2|8881.2|8879.2|8877.6|473
1608554400000|2020-12-21 12:40:00|8880.7|8878.3|8877.1|8874.7|8880.9|8879|8875.7|8873.6|527
1608554700000|2020-12-21 12:45:00|8877|8874.6|8874.2|8872.7|8877|8874.6|8872.2|8870.2|585
1608555000000|2020-12-21 12:50:00|8874.1|8872.6|8879.6|8877.2|8879.7|8877.7|8871.2|8869.1|663
1608555300000|2020-12-21 12:55:00|8879.1|8877.6|8881.6|8879.2|8883.1|8880.9|8878.9|8877|615
1608555600000|2020-12-21 13:00:00|8881.5|8879.1|8879.2|8876.8|8882.6|8880.2|8875.8|8873.4|786
1608555900000|2020-12-21 13:05:00|8879.1|8876.7|8880.5|8878.1|8883.4|8881.5|8878.1|8876.1|688
1608556200000|2020-12-21 13:10:00|8880.4|8878|8881.4|8879.9|8883|8881.1|8878.2|8876.1|603
1608556500000|2020-12-21 13:15:00|8881.8|8879.4|8880.9|8878.5|8884.3|8882|8880.5|8878.1|613
1608556800000|2020-12-21 13:20:00|8881.1|8878.7|8874.8|8872.4|8881.7|8879.3|8873.3|8871.4|624
1608557100000|2020-12-21 13:25:00|8874.9|8872.5|8869|8866.6|8875.2|8873.2|8867.9|8866.1|564
1608557400000|2020-12-21 13:30:00|8868.9|8866.5|8869.7|8867.3|8872.4|8870|8867.3|8865.2|694
1608557700000|2020-12-21 13:35:00|8869.6|8867.2|8867.3|8864.9|8870.5|8868.1|8865.9|8863.7|572
1608558000000|2020-12-21 13:40:00|8867.4|8865|8866.3|8863.9|8867.7|8865.3|8863.9|8861.9|539
1608558300000|2020-12-21 13:45:00|8866.4|8864|8862.7|8860.3|8866.4|8864|8862|8860|473
1608558600000|2020-12-21 13:50:00|8862.6|8860.2|8866.9|8864.5|8867.1|8864.7|8859.3|8856.9|620
1608558900000|2020-12-21 13:55:00|8866.8|8864.4|8873.6|8871.2|8873.9|8872|8866.7|8864.3|677
1608559200000|2020-12-21 14:00:00|8873.2|8870.8|8868.5|8866.1|8873.2|8870.8|8867.8|8865.5|618
1608559500000|2020-12-21 14:05:00|8868.4|8866|8869.9|8867.5|8873.8|8871.9|8867.9|8865.9|574
1608559800000|2020-12-21 14:10:00|8870|8867.6|8866.7|8864.3|8870.7|8868.5|8865.1|8863|383
1608560100000|2020-12-21 14:15:00|8866.6|8864.2|8864.4|8862|8867.5|8865.6|8862.3|8859.9|537
1608560400000|2020-12-21 14:20:00|8864.5|8862.1|8862.9|8861.4|8864.8|8862.4|8862.1|8860.3|464
1608560700000|2020-12-21 14:25:00|8863|8861.5|8864.5|8863|8866.8|8864.7|8862.4|8860.5|564
1608561000000|2020-12-21 14:30:00|8864.4|8862.9|8866.8|8864.4|8869.6|8867.7|8862.9|8860.9|569
1608561300000|2020-12-21 14:35:00|8866.7|8864.3|8869.9|8867.5|8870.8|8868.6|8866.2|8863.8|482
1608561600000|2020-12-21 14:40:00|8869.8|8867.4|8868.2|8866.7|8869.8|8867.7|8866.8|8864.8|486
1608561900000|2020-12-21 14:45:00|8868.1|8865.7|8876.2|8874.7|8878.2|8876.4|8867.5|8865.2|553
1608562200000|2020-12-21 14:50:00|8876.1|8874.6|8877.9|8876.4|8880.6|8878.7|8872.8|8870.8|692
1608562500000|2020-12-21 14:55:00|8878|8876.5|8880.9|8878.5|8882.5|8880.4|8875.8|8873.9|514
1608562800000|2020-12-21 15:00:00|8880.5|8879|8882|8879.6|8883.9|8881.5|8875.7|8874|724
1608563100000|2020-12-21 15:05:00|8882.1|8879.7|8882|8879.6|8886.5|8884.5|8880.2|8878|754
1608563400000|2020-12-21 15:10:00|8882.1|8879.7|8875.8|8873.4|8883.3|8881.1|8874.8|8873|542
1608563700000|2020-12-21 15:15:00|8875.9|8873.5|8880.6|8878.2|8882.3|8880.2|8875.3|8873.4|571
1608564000000|2020-12-21 15:20:00|8880.3|8877.9|8874.4|8872|8880.3|8878.2|8873.1|8871.1|571
1608564300000|2020-12-21 15:25:00|8874.2|8871.8|8871.5|8869.1|8874.9|8872.8|8869.9|8867.9|518
1608564600000|2020-12-21 15:30:00|8871.2|8869.7|8872.9|8870.5|8873|8871.2|8869.4|8867.3|483
1608564900000|2020-12-21 15:35:00|8872.8|8870.4|8877.1|8875.6|8881.1|8879.1|8872|8870|598
1608565200000|2020-12-21 15:40:00|8877.2|8875.7|8878.9|8877.4|8880.2|8878.1|8875.7|8874.1|491
1608565500000|2020-12-21 15:45:00|8878.8|8877.3|8880.4|8878|8881.7|8879.7|8877.9|8875.9|542
1608565800000|2020-12-21 15:50:00|8880.2|8877.8|8873.5|8872|8880.2|8877.9|8871|8868.7|589
1608566100000|2020-12-21 15:55:00|8873.9|8871.5|8878.1|8875.7|8879.6|8877.2|8873.2|8871.3|512
1608566400000|2020-12-21 16:00:00|8877.4|8875.9|8868.1|8866.6|8878.1|8876.3|8867.9|8865.8|591
1608566700000|2020-12-21 16:05:00|8868.7|8866.3|8872.7|8871.2|8874.6|8872.7|8868.3|8866.3|518
1608567000000|2020-12-21 16:10:00|8872.6|8871.1|8871.4|8869|8873.9|8871.9|8870.3|8868.4|377
1608567300000|2020-12-21 16:15:00|8871.5|8869.1|8868.9|8866.5|8873.1|8871.2|8868.6|8866.5|446
1608567600000|2020-12-21 16:20:00|8868.5|8867|8864.5|8863|8869|8867.1|8863|8861|518
1608567900000|2020-12-21 16:25:00|8864.9|8862.5|8867.9|8865.5|8869.7|8867.5|8863.2|8861.3|599
1608568200000|2020-12-21 16:30:00|8868|8865.6|8866.7|8864.3|8868.4|8866.4|8864.5|8862.6|525
1608568500000|2020-12-21 16:35:00|8866.6|8864.2|8865.7|8863.3|8866.9|8865.1|8864.5|8862.1|402
1608568800000|2020-12-21 16:40:00|8865.8|8863.4|8864.9|8862.5|8866.2|8863.8|8862.4|8860.4|407
1608569100000|2020-12-21 16:45:00|8864.5|8862.1|8862.9|8860.5|8864.7|8862.7|8861.6|8859.4|400
1608569400000|2020-12-21 16:50:00|8862.8|8860.4|8858.5|8857|8863.8|8861.8|8858.2|8856.3|444
1608569700000|2020-12-21 16:55:00|8858.6|8857.1|8860.4|8858|8861|8859.1|8858|8856.1|369
1608570000000|2020-12-21 17:00:00|8860.3|8857.9|8859.4|8857.9|8863.3|8861.8|8859.3|8857.4|487
1608570300000|2020-12-21 17:05:00|8859.3|8857.8|8860.1|8858.6|8860.9|8859.1|8857.9|8856.4|319
1608570600000|2020-12-21 17:10:00|8860|8858.5|8858.9|8856.5|8860.7|8858.7|8858.2|8856.1|309
1608570900000|2020-12-21 17:15:00|8858.7|8856.3|8855.3|8853.8|8859.6|8857.6|8855.1|8853.2|343
1608571200000|2020-12-21 17:20:00|8855.4|8853.9|8857.4|8855.9|8857.5|8856|8853.7|8851.8|433
1608571500000|2020-12-21 17:25:00|8857.5|8856|8857.9|8856.4|8858.4|8856.6|8856.5|8854.6|279
1608571800000|2020-12-21 17:30:00|8857.8|8856.3|8856.4|8854.9|8858|8856.5|8856.2|8854.2|308
1608572100000|2020-12-21 17:35:00|8856.5|8855|8856.4|8854.9|8858.6|8856.6|8856|8854.1|286
1608572400000|2020-12-21 17:40:00|8856.5|8855|8859.4|8857.9|8859.8|8858.2|8856.2|8854.4|247
1608572700000|2020-12-21 17:45:00|8859.5|8858|8858.6|8857.1|8859.9|8858.1|8857.3|8855.8|343
1608573000000|2020-12-21 17:50:00|8858.5|8857|8858.4|8856.9|8858.7|8857.2|8855.3|8853.8|484
1608573300000|2020-12-21 17:55:00|8858.5|8857|8855.3|8852.9|8858.5|8857|8854.8|8852.9|472
1608573600000|2020-12-21 18:00:00|8854.9|8853.4|8853.6|8852.1|8855.6|8854|8852.9|8851.4|380
1608573900000|2020-12-21 18:05:00|8853.7|8852.2|8854.9|8853.4|8856.2|8854.5|8853.7|8851.8|301
1608574200000|2020-12-21 18:10:00|8855|8853.5|8857.2|8855.7|8858.3|8856.8|8854.7|8853.2|368
1608574500000|2020-12-21 18:15:00|8857.1|8855.6|8853.9|8852.4|8857.3|8855.8|8853.2|8851.6|229
1608574800000|2020-12-21 18:20:00|8854|8852.5|8854.1|8852.6|8855.1|8853.5|8853.7|8852|194
1608575100000|2020-12-21 18:25:00|8854.2|8852.7|8852.1|8850.6|8854.4|8852.7|8851.2|8849.3|266
1608575400000|2020-12-21 18:30:00|8852|8850.5|8852.9|8850.5|8854.5|8852.1|8851.7|8850.1|232
1608575700000|2020-12-21 18:35:00|8853|8850.6|8850.8|8849.3|8854.7|8852.4|8849|8847.3|259
1608576000000|2020-12-21 18:40:00|8850.9|8849.4|8850|8848.5|8851.2|8849.5|8849.1|8847.6|278
1608576300000|2020-12-21 18:45:00|8850.1|8848.6|8848.6|8847.1|8850.8|8849|8847.9|8846.4|261
1608576600000|2020-12-21 18:50:00|8848.5|8847|8849.3|8847.8|8850.9|8849.4|8848.5|8847|192
1608576900000|2020-12-21 18:55:00|8849.4|8847.9|8850.3|8848.8|8850.3|8848.8|8848.4|8846.9|201
1608577200000|2020-12-21 19:00:00|8850.2|8848.7|8848.6|8847.1|8852.6|8851.1|8848.5|8847|262
1608577500000|2020-12-21 19:05:00|8848.7|8847.2|8849.6|8847.2|8852.1|8850.4|8848.5|8846.5|386
1608577800000|2020-12-21 19:10:00|8849.7|8847.3|8850.2|8848.7|8851.1|8849.2|8846.4|8844.9|480
1608578100000|2020-12-21 19:15:00|8850.1|8848.6|8849.4|8847.9|8851|8849.5|8848.4|8846.7|279
1608578400000|2020-12-21 19:20:00|8849.3|8847.8|8850.1|8848.6|8851.1|8849.4|8848.9|8847.4|420
1608578700000|2020-12-21 19:25:00|8850.2|8848.7|8850|8848.5|8851.8|8850.3|8849.7|8848.2|283
1608579000000|2020-12-21 19:30:00|8849.9|8848.4|8850.9|8849.4|8851.1|8849.6|8849.1|8847.6|218
1608579300000|2020-12-21 19:35:00|8850.8|8849.3|8847.2|8845.7|8851|8849.5|8847.1|8845.6|229
1608579600000|2020-12-21 19:40:00|8847.3|8845.8|8848.7|8846.3|8849.7|8847.5|8846.3|8844.4|457
1608579900000|2020-12-21 19:45:00|8848.8|8846.4|8849.8|8847.4|8850|8848|8847.6|8845.7|248
1608580200000|2020-12-21 19:50:00|8849.9|8847.5|8849.9|8847.5|8850.1|8848.3|8847.7|8845.5|306
1608580500000|2020-12-21 19:55:00|8850|8847.6|8847.4|8845.9|8850.8|8848.9|8847.2|8845.6|344
1608580800000|2020-12-21 20:00:00|8847.5|8846|8847.8|8845.4|8848.1|8846.1|8846|8844|383
1608581100000|2020-12-21 20:05:00|8847.9|8845.5|8848.6|8846.2|8849.5|8847.5|8847.4|8845.4|263
1608581400000|2020-12-21 20:10:00|8848.8|8846.4|8850.3|8847.9|8851.8|8849.7|8848.2|8846.1|321
1608581700000|2020-12-21 20:15:00|8850.4|8848|8849.7|8847.3|8851.2|8848.8|8849.1|8847.1|280
1608582000000|2020-12-21 20:20:00|8849.8|8847.4|8850.2|8847.8|8850.5|8848.4|8849.1|8847|193
1608582300000|2020-12-21 20:25:00|8850.1|8847.7|8849.9|8847.5|8851|8848.6|8849.8|8847.5|211
1608582600000|2020-12-21 20:30:00|8850|8847.6|8853.4|8851|8853.8|8851.6|8848.8|8847.1|371
1608582900000|2020-12-21 20:35:00|8853.5|8851.1|8853.9|8851.5|8855.8|8853.7|8853|8850.8|287
1608583200000|2020-12-21 20:40:00|8853.8|8851.4|8852.1|8850.6|8853.9|8851.7|8851.8|8849.7|282
1608583500000|2020-12-21 20:45:00|8852|8850.5|8854.7|8852.3|8854.9|8853.2|8851.2|8849.4|279
1608583800000|2020-12-21 20:50:00|8854.8|8852.4|8856.2|8853.8|8856.4|8854.6|8854|8852.1|348
1608584100000|2020-12-21 20:55:00|8856.3|8853.9|8855.3|8852.9|8857.3|8855.4|8854.2|8852.4|308
1608584400000|2020-12-21 21:00:00|8855.4|8853|8857.8|8855.4|8858.1|8856.1|8854.7|8852.7|270
1608584700000|2020-12-21 21:05:00|8857.9|8855.5|8857.4|8855|8859.4|8857.1|8856.9|8854.9|204
1608585000000|2020-12-21 21:10:00|8857.5|8855.1|8857.5|8855.1|8858|8856|8856.6|8854.6|155
1608585300000|2020-12-21 21:15:00|8857.1|8855.6|8856.3|8853.9|8857.8|8855.8|8855.9|8853.8|151
1608585600000|2020-12-21 21:20:00|8856.4|8854|8858|8855.6|8858.2|8856|8855.8|8853.8|121
1608585900000|2020-12-21 21:25:00|8857.9|8855.5|8859|8856.6|8859.2|8857.3|8857.6|8855.4|143
1608586200000|2020-12-21 21:30:00|8858.6|8857.1|8857.9|8855.5|8858.9|8857.1|8857.5|8855.3|128
1608586500000|2020-12-21 21:35:00|8857.8|8855.4|8857.1|8854.7|8857.9|8855.5|8856.9|8854.5|93
1608586800000|2020-12-21 21:40:00|8857|8854.6|8856.5|8854.1|8857.7|8855.3|8856.5|8854.1|100
1608587100000|2020-12-21 21:45:00|8856.3|8853.9|8858.8|8856.4|8861.8|8859.4|8855.5|8853.1|243
1608587400000|2020-12-21 21:50:00|8858.7|8856.3|8859.3|8856.9|8859.6|8857.2|8858.6|8856.2|111
1608587700000|2020-12-21 21:55:00|8859.2|8856.8|8858.8|8856|8860.6|8857.4|8857.7|8855.1|553
1608588000000|2020-12-21 22:00:00|8859.2|8856.1|8863|8858|8863.4|8858.4|8858.5|8855.8|41
1608588300000|2020-12-21 22:05:00|8863.3|8858.3|8863.1|8858.1|8864.9|8859.9|8862.7|8857.7|90
1608588600000|2020-12-21 22:10:00|8863.3|8858.3|8863.4|8858.4|8863.5|8858.5|8863|8858|68
1608588900000|2020-12-21 22:15:00|8863.2|8858.2|8863.1|8858.1|8863.8|8858.8|8862.8|8857.8|114
1608589200000|2020-12-21 22:20:00|8863.2|8858.2|8863.1|8858.1|8863.4|8858.4|8862.7|8857.7|90
1608589500000|2020-12-21 22:25:00|8863|8858|8863.3|8858.3|8863.8|8858.8|8862.8|8857.8|111
1608589800000|2020-12-21 22:30:00|8863.2|8858.2|8864.2|8859.2|8864.6|8859.6|8862.7|8857.7|238
1608590100000|2020-12-21 22:35:00|8864.1|8859.1|8863.4|8860.3|8865.9|8861.2|8862.9|8857.9|268
1608590400000|2020-12-21 22:40:00|8863.3|8860.4|8865.4|8860.8|8865.8|8861.7|8862.9|8860.4|162
1608590700000|2020-12-21 22:45:00|8865.3|8861|8865.4|8860.7|8865.6|8861.6|8864.4|8860.5|164
1608591000000|2020-12-21 22:50:00|8865.6|8860.9|8865.4|8860.7|8865.7|8861.8|8863.8|8860.1|193
1608591300000|2020-12-21 22:55:00|8865.5|8861|8865.2|8861.2|8866.1|8861.7|8864.4|8860.1|174
1608591600000|2020-12-21 23:00:00|8864.7|8861.1|8858.1|8855.7|8865|8861.1|8856.9|8853.3|461
1608591900000|2020-12-21 23:05:00|8858.2|8855.8|8857.7|8855.3|8858.3|8855.9|8857.7|8855.3|154
1608592200000|2020-12-21 23:10:00|8857.8|8855.4|8855.4|8853|8858.2|8855.8|8855|8853|192
1608592500000|2020-12-21 23:15:00|8855.5|8853.1|8854.4|8852|8856.2|8854|8852.8|8850.4|221
1608592800000|2020-12-21 23:20:00|8854.3|8851.9|8856.5|8854.1|8856.6|8854.2|8853.6|8851.2|142
1608593100000|2020-12-21 23:25:00|8856.6|8854.2|8857.1|8854.7|8858.2|8855.8|8855.6|8853.2|204
1608593400000|2020-12-21 23:30:00|8857.2|8854.8|8856.5|8854.1|8857.6|8855.2|8856.1|8853.7|132
1608593700000|2020-12-21 23:35:00|8856.6|8854.2|8856.4|8854|8857|8854.6|8856.2|8853.8|106
1608594000000|2020-12-21 23:40:00|8856.5|8854.1|8854.8|8852.4|8856.9|8854.5|8854.5|8852.1|163
1608594300000|2020-12-21 23:45:00|8854.7|8852.3|8856|8853.6|8857.8|8855.4|8854.4|8852.3|246
1608594600000|2020-12-21 23:50:00|8856.1|8853.7|8857|8854.6|8857.8|8855.4|8855.1|8852.9|185
1608594900000|2020-12-21 23:55:00|8856.9|8854.5|8857.6|8855.2|8858.8|8856.9|8856.8|8854.4|184
1608595200000|2020-12-22 00:00:00|8857.7|8855.3|8857.7|8855.3|8860.2|8858.2|8856.2|8853.8|360
1608595500000|2020-12-22 00:05:00|8857.8|8855.4|8857.2|8854.8|8858.5|8856.2|8856.7|8854.3|189
1608595800000|2020-12-22 00:10:00|8856.9|8854.5|8856|8853.6|8857.5|8855.5|8855.8|8853.4|193
1608596100000|2020-12-22 00:15:00|8856.1|8853.7|8856.3|8853.9|8856.6|8854.5|8855.7|8853.3|105
1608596400000|2020-12-22 00:20:00|8856.4|8854|8859|8856.6|8859|8856.9|8856.3|8853.9|102
1608596700000|2020-12-22 00:25:00|8858.9|8856.5|8857.8|8856.3|8859.2|8857|8857.7|8855.7|102
1608597000000|2020-12-22 00:30:00|8857.7|8856.2|8859.8|8857.4|8860.3|8857.9|8857.7|8855.8|168
1608597300000|2020-12-22 00:35:00|8859.7|8857.3|8859.4|8857|8860.8|8858.9|8859.4|8857|123
1608597600000|2020-12-22 00:40:00|8858.9|8856.5|8860.7|8858.3|8860.8|8858.4|8858.5|8856.3|145
1608597900000|2020-12-22 00:45:00|8860.6|8858.2|8861.4|8859|8862.4|8860|8860.4|8858.1|139
1608598200000|2020-12-22 00:50:00|8861.5|8859.1|8862.5|8860.1|8862.9|8860.5|8860.7|8858.5|234
1608598500000|2020-12-22 00:55:00|8862.8|8860.4|8860.6|8858.2|8862.9|8860.5|8860.1|8857.7|171
1608598800000|2020-12-22 01:00:00|8860.7|8858.3|8859.7|8857.3|8860.9|8858.5|8859.1|8856.7|175
1608599100000|2020-12-22 01:05:00|8859.8|8857.4|8861.9|8859.5|8862|8859.7|8859.6|8857.2|196
1608599400000|2020-12-22 01:10:00|8862.1|8859.7|8861.4|8859|8863.3|8861.1|8861.3|8858.9|167
1608599700000|2020-12-22 01:15:00|8861.5|8859.1|8860.6|8858.2|8861.5|8859.5|8859.9|8857.5|184
1608600000000|2020-12-22 01:20:00|8860.5|8858.1|8862.5|8860.1|8862.5|8860.1|8860.2|8857.8|174
1608600300000|2020-12-22 01:25:00|8862.4|8860|8860|8857.6|8862.5|8860.1|8859.4|8857|232
1608600600000|2020-12-22 01:30:00|8860.1|8857.7|8860.4|8858|8860.9|8858.5|8858.9|8856.5|228
1608600900000|2020-12-22 01:35:00|8860.3|8857.9|8862.7|8860.3|8863|8860.6|8860.3|8857.9|197
1608601200000|2020-12-22 01:40:00|8862.6|8860.2|8865.3|8862.9|8865.7|8863.3|8862.6|8860.2|196
1608601500000|2020-12-22 01:45:00|8865.4|8863|8864.6|8862.2|8865.9|8863.5|8863.8|8861.4|259
1608601800000|2020-12-22 01:50:00|8864.7|8862.3|8865.4|8863|8866.1|8863.7|8863.8|8861.4|198
1608602100000|2020-12-22 01:55:00|8865.3|8862.9|8865|8862.6|8867.5|8865.4|8865|8862.6|232
1608602400000|2020-12-22 02:00:00|8865.1|8862.7|8863.3|8860.9|8865.5|8863.1|8862.8|8860.7|192
1608602700000|2020-12-22 02:05:00|8863.4|8861|8863.2|8860.8|8864.4|8862.3|8862.3|8859.9|210
1608603000000|2020-12-22 02:10:00|8863.1|8860.7|8862.8|8860.4|8864.1|8861.8|8862.2|8859.8|197
1608603300000|2020-12-22 02:15:00|8862.7|8860.3|8863.8|8861.4|8864.8|8862.4|8862.7|8860.3|191
1608603600000|2020-12-22 02:20:00|8863.7|8861.3|8862.3|8859.9|8863.8|8861.4|8862.1|8859.7|184
1608603900000|2020-12-22 02:25:00|8862.2|8859.8|8861.7|8859.3|8862.3|8859.9|8861.6|8859.2|132
1608604200000|2020-12-22 02:30:00|8861.8|8859.4|8861.5|8859.1|8861.9|8859.5|8860.3|8858.2|114
1608604500000|2020-12-22 02:35:00|8861.6|8859.2|8860.7|8858.3|8862.2|8859.8|8859.9|8857.5|155
1608604800000|2020-12-22 02:40:00|8860.8|8858.4|8861.4|8859|8861.5|8859.1|8860.5|8858.1|95
1608605100000|2020-12-22 02:45:00|8861.5|8859.1|8861.9|8859.5|8862.2|8859.8|8860.7|8858.3|106
1608605400000|2020-12-22 02:50:00|8861.7|8859.3|8861.4|8859|8861.8|8859.4|8861|8858.6|70
1608605700000|2020-12-22 02:55:00|8861.5|8859.1|8862.2|8859.8|8862.3|8859.9|8861.4|8859|91
1608606000000|2020-12-22 03:00:00|8862.1|8859.7|8863.3|8860.9|8863.6|8861.5|8861.4|8859|142
1608606300000|2020-12-22 03:05:00|8863.6|8861.2|8861.7|8860.2|8863.7|8861.3|8861.7|8859.7|103
1608606600000|2020-12-22 03:10:00|8861.8|8860.3|8862.1|8859.7|8863.1|8860.9|8861.7|8859.7|99
1608606900000|2020-12-22 03:15:00|8862.2|8859.8|8864.7|8862.3|8865.6|8863.2|8862|8859.6|187
1608607200000|2020-12-22 03:20:00|8864.8|8862.4|8865.8|8863.4|8866.4|8864.2|8863.4|8861.4|203
1608607500000|2020-12-22 03:25:00|8865.9|8863.5|8865.6|8863.2|8866.2|8863.8|8865.1|8862.7|147
1608607800000|2020-12-22 03:30:00|8865.7|8863.3|8864.9|8862.5|8865.7|8863.3|8864.8|8862.4|130
1608608100000|2020-12-22 03:35:00|8865|8862.6|8865|8862.6|8866.2|8863.8|8864.8|8862.4|123
1608608400000|2020-12-22 03:40:00|8865.3|8862.9|8864.3|8861.9|8865.3|8862.9|8863.3|8861.3|117
1608608700000|2020-12-22 03:45:00|8864.2|8861.8|8864.6|8862.2|8864.7|8862.3|8864.1|8861.7|78
1608609000000|2020-12-22 03:50:00|8864.5|8862.1|8864.7|8862.3|8864.8|8862.4|8864.4|8862|101
1608609300000|2020-12-22 03:55:00|8864.5|8862.1|8864.6|8862.2|8864.7|8862.5|8863.9|8861.9|63
1608609600000|2020-12-22 04:00:00|8864.4|8862|8865.6|8863.2|8866.3|8863.9|8864.4|8862|112
1608609900000|2020-12-22 04:05:00|8865.7|8863.3|8865.6|8863.2|8866|8863.6|8865.4|8863|96
1608610200000|2020-12-22 04:10:00|8865.5|8863.1|8866.3|8863.9|8867|8864.6|8864.7|8862.8|103
1608610500000|2020-12-22 04:15:00|8866.4|8864|8868.2|8865.8|8868.3|8865.9|8866.1|8863.7|90
1608610800000|2020-12-22 04:20:00|8868.5|8866.1|8865.3|8862.9|8868.6|8866.2|8864.5|8862.1|188
1608611100000|2020-12-22 04:25:00|8865.1|8862.7|8866.2|8863.8|8866.7|8864.3|8865.1|8862.7|98
1608611400000|2020-12-22 04:30:00|8866.1|8863.7|8868.4|8866|8868.8|8866.4|8865.7|8863.3|125
1608611700000|2020-12-22 04:35:00|8868.6|8866.2|8867.8|8865.4|8869.9|8867.5|8867.3|8865.1|269
1608612000000|2020-12-22 04:40:00|8868.1|8865.7|8867.9|8865.5|8868.3|8865.9|8867.4|8865|121
1608612300000|2020-12-22 04:45:00|8868|8865.6|8869.8|8867.4|8870.3|8868.3|8868|8865.6|194
1608612600000|2020-12-22 04:50:00|8869.7|8867.3|8867.8|8865.4|8870.2|8867.9|8867.6|8865.3|147
1608612900000|2020-12-22 04:55:00|8867.9|8865.5|8866.9|8864.5|8868.1|8865.7|8866.4|8864|155
1608613200000|2020-12-22 05:00:00|8866.8|8864.4|8866.8|8864.4|8867|8864.6|8865.3|8863.1|178
1608613500000|2020-12-22 05:05:00|8866.9|8864.5|8866.6|8864.2|8867.8|8865.4|8866.6|8864.2|152
1608613800000|2020-12-22 05:10:00|8866.7|8864.3|8865.9|8863.5|8867|8864.6|8865.2|8863.1|145
1608614100000|2020-12-22 05:15:00|8865.8|8863.4|8867.2|8864.8|8868.3|8865.9|8865.8|8863.4|138
1608614400000|2020-12-22 05:20:00|8867.3|8864.9|8867.6|8865.2|8868.5|8866.1|8867.1|8864.7|155
1608614700000|2020-12-22 05:25:00|8867.5|8865.1|8867.6|8865.2|8867.8|8865.4|8867.1|8864.7|176
1608615000000|2020-12-22 05:30:00|8867.4|8865|8866.8|8864.4|8868.2|8865.8|8866.3|8863.9|166
1608615300000|2020-12-22 05:35:00|8866.7|8864.3|8867|8864.6|8867.7|8865.5|8866.7|8864.3|136
1608615600000|2020-12-22 05:40:00|8866.9|8864.5|8867.6|8865.2|8867.8|8865.4|8866.8|8864.4|122
1608615900000|2020-12-22 05:45:00|8867.5|8865.1|8870|8867.6|8870.1|8868.1|8867.5|8865.1|195
1608616200000|2020-12-22 05:50:00|8869.4|8867.9|8868.5|8866.1|8870.2|8868|8867.8|8866.1|202
1608616500000|2020-12-22 05:55:00|8868.6|8866.2|8870.8|8868.4|8871.4|8869|8868.4|8866|196
1608616800000|2020-12-22 06:00:00|8870.9|8868.5|8868.3|8865.9|8871.4|8869|8867.9|8865.5|230
1608617100000|2020-12-22 06:05:00|8868.2|8865.8|8867.5|8866|8869.1|8866.7|8867.5|8865.6|131
1608617400000|2020-12-22 06:10:00|8868|8865.6|8867.6|8865.2|8868.1|8865.7|8867.1|8865|151
1608617700000|2020-12-22 06:15:00|8867.7|8865.3|8867.1|8865.6|8868|8866.1|8865.7|8863.9|182
1608618000000|2020-12-22 06:20:00|8867|8865.5|8867.5|8865.1|8869.1|8867.2|8866.8|8864.4|180
1608618300000|2020-12-22 06:25:00|8867.6|8865.2|8869.2|8866.8|8869.3|8867|8867.5|8865.1|164
1608618600000|2020-12-22 06:30:00|8869.1|8866.7|8869.1|8866.7|8870|8867.6|8867.9|8865.8|188
1608618900000|2020-12-22 06:35:00|8869|8866.6|8870.7|8868.3|8871.1|8868.7|8868.7|8866.6|116
1608619200000|2020-12-22 06:40:00|8870.6|8868.2|8869.4|8867.9|8870.7|8868.3|8868.7|8866.6|169
1608619500000|2020-12-22 06:45:00|8869.3|8867.8|8872.1|8869.7|8872.1|8869.7|8868.6|8866.5|240
1608619800000|2020-12-22 06:50:00|8872.2|8869.8|8875.4|8873|8875.9|8873.8|8871.7|8869.8|375
1608620100000|2020-12-22 06:55:00|8875.3|8872.9|8874.2|8871.8|8876.4|8874.5|8874|8871.6|264
1608620400000|2020-12-22 07:00:00|8875.2|8872.8|8873.5|8872|8875.2|8872.8|8872.5|8870.1|380
1608620700000|2020-12-22 07:05:00|8873.9|8872.4|8871.2|8868.8|8875.7|8873.9|8871.1|8868.7|375
1608621000000|2020-12-22 07:10:00|8871.1|8868.7|8869.8|8867.4|8871.6|8869.2|8868.1|8865.7|296
1608621300000|2020-12-22 07:15:00|8869.7|8867.3|8869.3|8866.9|8870.5|8868.5|8867.3|8864.9|388
1608621600000|2020-12-22 07:20:00|8869.4|8867|8867.7|8866.2|8869.4|8867.9|8866.4|8864|417
1608621900000|2020-12-22 07:25:00|8867.6|8866.1|8867.7|8865.3|8868.1|8866.6|8865.4|8863.4|295
1608622200000|2020-12-22 07:30:00|8867.2|8865.7|8864.5|8862.1|8868.9|8866.9|8862.2|8860.4|529
1608622500000|2020-12-22 07:35:00|8864.4|8862|8865.1|8863.6|8865.6|8864|8863.7|8861.7|313
1608622800000|2020-12-22 07:40:00|8865|8863.5|8865|8863.5|8866.3|8864.8|8864|8862.3|302
1608623100000|2020-12-22 07:45:00|8865.1|8863.6|8865.3|8862.9|8866.2|8864.3|8863.8|8861.7|323
1608623400000|2020-12-22 07:50:00|8865.2|8862.8|8863.8|8862.3|8865.6|8863.7|8862.9|8861.4|365
1608623700000|2020-12-22 07:55:00|8863.7|8862.2|8868.5|8867|8870.5|8868.2|8863.7|8862.2|403
1608624000000|2020-12-22 08:00:00|8868.4|8866.9|8875.5|8874|8877.5|8875.4|8866.8|8865.3|564
1608624300000|2020-12-22 08:05:00|8875.6|8874.1|8873.7|8871.3|8876.4|8874.6|8873.1|8871.2|438
1608624600000|2020-12-22 08:10:00|8873.8|8871.4|8875.6|8873.2|8875.7|8873.7|8872.6|8870.9|346
1608624900000|2020-12-22 08:15:00|8875.7|8873.3|8877.3|8875.8|8878|8876|8873.9|8871.9|407
1608625200000|2020-12-22 08:20:00|8877.2|8875.7|8878.3|8875.9|8879.5|8877.3|8876.1|8874.2|302
1608625500000|2020-12-22 08:25:00|8878.2|8875.8|8878.7|8877.2|8881.5|8880|8876.7|8875|449
1608625800000|2020-12-22 08:30:00|8878.8|8877.3|8879.1|8877.6|8880.9|8878.9|8878.5|8876.4|312
1608626100000|2020-12-22 08:35:00|8878.9|8877.4|8876.5|8875|8879.1|8877.6|8876.4|8874.4|330
1608626400000|2020-12-22 08:40:00|8876.6|8875.1|8876.3|8874.8|8878.8|8877|8875.9|8873.9|400
1608626700000|2020-12-22 08:45:00|8876.2|8874.7|8878.3|8876.8|8878.6|8877|8874.6|8873.1|291
1608627000000|2020-12-22 08:50:00|8878.2|8876.7|8873.4|8871.9|8880.1|8878.2|8873.4|8871.4|377
1608627300000|2020-12-22 08:55:00|8873.6|8872.1|8870.3|8867.9|8873.7|8872.2|8868|8866.1|413
1608627600000|2020-12-22 09:00:00|8870.2|8867.8|8872.9|8870.5|8873|8871.4|8868.1|8866.1|386
1608627900000|2020-12-22 09:05:00|8872.8|8870.4|8870.1|8867.7|8874.6|8872.5|8869.9|8867.6|371
1608628200000|2020-12-22 09:10:00|8870.2|8867.8|8865.8|8863.4|8870.2|8867.8|8865.1|8863.3|381
1608628500000|2020-12-22 09:15:00|8866.1|8863.7|8869.4|8867.9|8869.9|8867.9|8865.4|8863|302
1608628800000|2020-12-22 09:20:00|8869.9|8867.5|8871.5|8869.1|8871.6|8869.6|8868.6|8866.9|318
1608629100000|2020-12-22 09:25:00|8871.6|8869.2|8873|8870.6|8873.2|8871.1|8870|8868.2|408
1608629400000|2020-12-22 09:30:00|8873.1|8870.7|8871.7|8870.2|8873.8|8871.5|8871.1|8869.2|393
1608629700000|2020-12-22 09:35:00|8871.8|8870.3|8871.6|8870.1|8873.6|8871.6|8870.7|8869|382
1608630000000|2020-12-22 09:40:00|8871.7|8870.2|8871.6|8869.2|8872.3|8870.3|8869.5|8867.6|254
1608630300000|2020-12-22 09:45:00|8871.5|8869.1|8871.6|8870.1|8874.4|8872.5|8870.3|8868.4|415
1608630600000|2020-12-22 09:50:00|8871.7|8870.2|8870|8868.5|8873|8871.2|8870|8868.5|477
1608630900000|2020-12-22 09:55:00|8869.9|8868.4|8870|8868.5|8871.1|8869.4|8867.5|8865.1|403
1608631200000|2020-12-22 10:00:00|8869.9|8868.4|8866|8864.5|8872.8|8870.4|8865.9|8864|766
1608631500000|2020-12-22 10:05:00|8866.6|8864.2|8866.1|8864.6|8867.5|8865.1|8864|8862|475
1608631800000|2020-12-22 10:10:00|8866.2|8864.7|8865.9|8864.4|8868.3|8866.6|8865.1|8863|382
1608632100000|2020-12-22 10:15:00|8865.8|8864.3|8862.7|8861.2|8866.3|8864.4|8862.5|8860.6|392
1608632400000|2020-12-22 10:20:00|8862.6|8861.1|8859.8|8858.3|8863.2|8861.1|8859.1|8856.8|400
1608632700000|2020-12-22 10:25:00|8860|8858.5|8858.8|8857.3|8860.7|8859.2|8858.1|8856.3|251
1608633000000|2020-12-22 10:30:00|8858.5|8857|8857.2|8855.7|8859.3|8857.3|8856.9|8854.9|232
1608633300000|2020-12-22 10:35:00|8857.3|8855.8|8860.9|8858.5|8861|8859|8856.8|8855.2|222
1608633600000|2020-12-22 10:40:00|8861|8858.6|8862.1|8859.7|8863.6|8861.7|8860.3|8858.5|324
1608633900000|2020-12-22 10:45:00|8861.5|8860|8857.5|8855.1|8861.9|8860|8857.3|8854.9|410
1608634200000|2020-12-22 10:50:00|8857.4|8855|8855.4|8853.9|8857.6|8855.3|8854.2|8852.2|529
1608634500000|2020-12-22 10:55:00|8855.5|8854|8854.8|8852.4|8855.9|8854|8853.1|8851.2|394
1608634800000|2020-12-22 11:00:00|8854.9|8852.5|8854.4|8852.9|8856.9|8854.7|8854|8852|185
1608635100000|2020-12-22 11:05:00|8854.3|8852.8|8856.1|8854.6|8856.5|8854.6|8853.1|8851.1|289
1608635400000|2020-12-22 11:10:00|8856|8854.5|8855.9|8853.5|8857.3|8855.5|8853.2|8851.3|375
1608635700000|2020-12-22 11:15:00|8855.8|8853.4|8854|8852.5|8857.1|8855.3|8854|8852.1|386
1608636000000|2020-12-22 11:20:00|8853.9|8852.4|8853.3|8851.8|8855.8|8854.1|8853|8851.3|281
1608636300000|2020-12-22 11:25:00|8853.4|8851.9|8854.6|8853.1|8856|8853.9|8852.8|8851.3|269
1608636600000|2020-12-22 11:30:00|8854.5|8853|8855.7|8854.2|8858.5|8856.8|8854.1|8852.4|368
1608636900000|2020-12-22 11:35:00|8855.6|8854.1|8856.6|8855.1|8857.2|8855.1|8855.5|8853.6|275
1608637200000|2020-12-22 11:40:00|8856.5|8855|8853.6|8851.2|8856.7|8855.1|8852.7|8850.5|328
1608637500000|2020-12-22 11:45:00|8853.5|8851.1|8851.4|8849|8854.1|8851.9|8850.8|8848.8|374
1608637800000|2020-12-22 11:50:00|8851.5|8849.1|8852.1|8849.7|8853.5|8851.5|8850.3|8848.8|253
1608638100000|2020-12-22 11:55:00|8851.6|8850.1|8852.8|8850.4|8854.4|8852.5|8851.6|8849.6|422
1608638400000|2020-12-22 12:00:00|8852.6|8850.2|8851.2|8849.7|8853.3|8851.2|8850.9|8849|358
1608638700000|2020-12-22 12:05:00|8851.4|8849.9|8850.6|8848.2|8853|8851|8849.9|8847.8|365
1608639000000|2020-12-22 12:10:00|8850.4|8848|8848.9|8846.5|8851.5|8849.5|8848|8846.1|414
1608639300000|2020-12-22 12:15:00|8848.8|8846.4|8847.3|8845.8|8849|8846.9|8846.3|8844.2|376
1608639600000|2020-12-22 12:20:00|8847.2|8845.7|8852.2|8849.8|8853.1|8850.7|8846.7|8845|344
1608639900000|2020-12-22 12:25:00|8852.3|8849.9|8850.6|8849.1|8853.4|8851.2|8850.3|8848.4|353
1608640200000|2020-12-22 12:30:00|8850.5|8849|8851.9|8850.4|8853|8851.2|8849.6|8847.6|446
1608640500000|2020-12-22 12:35:00|8851.8|8850.3|8850.3|8848.8|8851.9|8850.4|8849.4|8847.5|323
1608640800000|2020-12-22 12:40:00|8850.2|8848.7|8854|8851.6|8854|8851.8|8850.1|8848.2|271
1608641100000|2020-12-22 12:45:00|8853.9|8851.5|8855.1|8853.6|8856.5|8854.6|8853.6|8851.5|307
1608641400000|2020-12-22 12:50:00|8855|8853.5|8856|8854.5|8857.9|8855.9|8855|8852.8|314
1608641700000|2020-12-22 12:55:00|8856.1|8854.6|8854.2|8851.8|8857.3|8855.5|8853.7|8851.6|462
1608642000000|2020-12-22 13:00:00|8853.9|8851.5|8850.9|8849.4|8853.9|8851.8|8849.7|8847.6|446
1608642300000|2020-12-22 13:05:00|8850.8|8849.3|8852.5|8850.1|8853.3|8851.8|8849.4|8847.4|268
1608642600000|2020-12-22 13:10:00|8852.6|8850.2|8855.1|8853.6|8855.4|8853.7|8851.6|8849.7|332
1608642900000|2020-12-22 13:15:00|8855|8853.5|8854.6|8852.2|8856|8854.2|8852.2|8850.2|377
1608643200000|2020-12-22 13:20:00|8854.5|8852.1|8856.6|8855.1|8856.8|8855.3|8853.3|8851.4|367
1608643500000|2020-12-22 13:25:00|8856.5|8855|8860.7|8857.7|8861.4|8858.6|8856.2|8854.2|309
1608643800000|2020-12-22 13:30:00|8860.4|8857.8|8855.6|8853.2|8861.1|8858.7|8855.2|8852.8|422
1608644100000|2020-12-22 13:35:00|8855.5|8853.1|8851.7|8849.3|8856.7|8854.7|8851.1|8848.8|487
1608644400000|2020-12-22 13:40:00|8851.8|8849.4|8851.6|8850.1|8853.2|8850.8|8849.7|8847.3|426
1608644700000|2020-12-22 13:45:00|8851.5|8850|8856.1|8853.7|8856.7|8854.6|8851.4|8849|384
1608645000000|2020-12-22 13:50:00|8856.3|8853.9|8856.6|8854.2|8857.8|8855.5|8854.8|8852.4|378
1608645300000|2020-12-22 13:55:00|8856.7|8854.3|8856|8853.6|8857.2|8854.8|8854|8851.8|352
1608645600000|2020-12-22 14:00:00|8856.1|8853.7|8850.7|8849.2|8856.3|8854.1|8850.7|8848.6|392
1608645900000|2020-12-22 14:05:00|8850.8|8849.3|8852.8|8850.4|8853|8850.9|8850|8847.9|355
1608646200000|2020-12-22 14:10:00|8852.9|8850.5|8856.5|8854.1|8860|8857.6|8851.6|8849.7|517
1608646500000|2020-12-22 14:15:00|8856.6|8854.2|8861.4|8859|8863.9|8861.5|8856.2|8854.1|510
1608646800000|2020-12-22 14:20:00|8861.5|8859.1|8865.5|8863.1|8866|8864.1|8861.1|8858.8|384
1608647100000|2020-12-22 14:25:00|8865.4|8863|8867.7|8865.3|8870.5|8868.1|8863.1|8861.3|475
1608647400000|2020-12-22 14:30:00|8867.8|8865.4|8869.7|8867.3|8869.8|8867.4|8864.3|8861.9|647
1608647700000|2020-12-22 14:35:00|8869.6|8867.2|8868.6|8867.1|8870.9|8868.8|8867|8865.1|496
1608648000000|2020-12-22 14:40:00|8868.7|8867.2|8874.7|8872.3|8875.2|8873.2|8868.7|8866.5|686
1608648300000|2020-12-22 14:45:00|8874.6|8872.2|8872.3|8869.9|8874.7|8872.6|8868.9|8866.8|557
1608648600000|2020-12-22 14:50:00|8872.2|8869.8|8868.9|8866.5|8872.7|8870.8|8868.3|8865.9|648
1608648900000|2020-12-22 14:55:00|8868.7|8867.2|8877|8874.6|8877|8874.6|8868.6|8866.4|608
1608649200000|2020-12-22 15:00:00|8876.8|8874.4|8875.5|8873.1|8879.4|8877.3|8874.5|8872.5|619
1608649500000|2020-12-22 15:05:00|8875.6|8873.2|8873.3|8870.9|8878.6|8876.7|8872.2|8869.8|697
1608649800000|2020-12-22 15:10:00|8872.8|8871.3|8879.4|8877|8879.6|8877.5|8872.8|8870.8|677
1608650100000|2020-12-22 15:15:00|8879.2|8876.8|8874.5|8873|8879.3|8876.9|8873.3|8870.9|501
1608650400000|2020-12-22 15:20:00|8874.4|8872.9|8873.4|8871|8874.9|8873|8870.5|8868.6|505
1608650700000|2020-12-22 15:25:00|8873.3|8870.9|8873.9|8871.5|8874|8872|8871.8|8869.5|470
1608651000000|2020-12-22 15:30:00|8873.6|8871.2|8872.7|8870.3|8875|8872.6|8871.1|8869.2|464
1608651300000|2020-12-22 15:35:00|8872.6|8870.2|8871.8|8869.4|8874|8871.6|8870.3|8867.9|456
1608651600000|2020-12-22 15:40:00|8872|8869.6|8876.3|8873.9|8876.3|8874|8871.5|8869.1|380
1608651900000|2020-12-22 15:45:00|8876.2|8873.8|8878.7|8876.3|8880.2|8878.1|8875.6|8873.2|550
1608652200000|2020-12-22 15:50:00|8878.8|8876.4|8881.2|8878.8|8881.4|8879|8876.8|8874.4|486
1608652500000|2020-12-22 15:55:00|8881.5|8879.1|8893.8|8891.4|8897.6|8895.2|8881.3|8878.9|1235
1608652800000|2020-12-22 16:00:00|8893.7|8891.3|8892.5|8890.1|8897.9|8895.5|8891.9|8889.5|1105
1608653100000|2020-12-22 16:05:00|8892.4|8890|8891.3|8888.9|8894.1|8892.3|8889|8886.6|667
1608653400000|2020-12-22 16:10:00|8891.5|8889.1|8886.4|8884.9|8891.9|8889.5|8886.2|8884.4|478
1608653700000|2020-12-22 16:15:00|8887.2|8884.8|8886.4|8884.9|8889.2|8887.4|8885.5|8883.4|647
1608654000000|2020-12-22 16:20:00|8886.5|8885|8885.3|8883.8|8889.3|8887.4|8885|8883.5|403
1608654300000|2020-12-22 16:25:00|8885.4|8883.9|8885.9|8883.5|8887.9|8885.6|8884.8|8882.5|478
1608654600000|2020-12-22 16:30:00|8886|8883.6|8886.3|8883.9|8890.1|8887.7|8885|8883.1|511
1608654900000|2020-12-22 16:35:00|8886.2|8883.8|8889.8|8888.3|8891.7|8890|8885.7|8883.7|552
1608655200000|2020-12-22 16:40:00|8889.5|8888|8891.5|8890|8892.7|8890.8|8889.1|8887.5|530
1608655500000|2020-12-22 16:45:00|8891.4|8889.9|8891.8|8889.4|8893.7|8892.2|8890.2|8888.5|408
1608655800000|2020-12-22 16:50:00|8891.7|8889.3|8890.4|8888|8892.9|8890.8|8889|8887.1|499
1608656100000|2020-12-22 16:55:00|8890.6|8888.2|8891.1|8888.7|8892.4|8890.5|8889.4|8887.3|529
1608656400000|2020-12-22 17:00:00|8891|8888.6|8888.2|8886.7|8891.3|8889.4|8886.4|8884.2|575
1608656700000|2020-12-22 17:05:00|8888.3|8886.8|8890.5|8888.1|8891.1|8889.2|8888.1|8886.6|327
1608657000000|2020-12-22 17:10:00|8890.4|8888|8888.4|8886.9|8890.4|8888.5|8888.2|8886.3|370
1608657300000|2020-12-22 17:15:00|8888.5|8887|8890|8887.6|8890.4|8888.1|8887.5|8885.5|310
1608657600000|2020-12-22 17:20:00|8890.1|8887.7|8889.9|8888.4|8891.9|8890|8888.2|8886.4|335
1608657900000|2020-12-22 17:25:00|8890|8888.5|8889|8887.5|8890.8|8889.2|8888.4|8886.9|256
1608658200000|2020-12-22 17:30:00|8888.9|8887.4|8888.3|8885.9|8889.7|8887.8|8886.9|8885.3|321
1608658500000|2020-12-22 17:35:00|8888.4|8886|8891|8889.5|8891.5|8889.6|8887.8|8885.9|337
1608658800000|2020-12-22 17:40:00|8890.9|8889.4|8894.2|8891.8|8895.8|8894|8890.9|8889.4|434
1608659100000|2020-12-22 17:45:00|8894.1|8891.7|8895|8893.5|8895.7|8894|8893.2|8891.2|409
1608659400000|2020-12-22 17:50:00|8894.9|8893.4|8894.8|8893.3|8896.3|8894.6|8894.5|8892.9|301
1608659700000|2020-12-22 17:55:00|8894.7|8893.2|8892.3|8889.9|8895|8893.3|8891.7|8889.9|481
1608660000000|2020-12-22 18:00:00|8891.8|8890.3|8894.2|8892.7|8895.1|8893.1|8891.7|8890.2|266
1608660300000|2020-12-22 18:05:00|8894.6|8892.2|8894|8892.5|8895|8893.2|8893|8891.1|248
1608660600000|2020-12-22 18:10:00|8894.5|8892.1|8893.1|8890.7|8894.5|8892.6|8892.4|8890.6|214
1608660900000|2020-12-22 18:15:00|8892.6|8891.1|8893.9|8892.4|8894.1|8892.6|8891.4|8889.4|231
1608661200000|2020-12-22 18:20:00|8893.8|8892.3|8894.1|8892.6|8894.5|8892.8|8893|8891.1|188
1608661500000|2020-12-22 18:25:00|8894.2|8892.7|8894.7|8893.2|8895.2|8893.4|8893.9|8892.1|301
1608661800000|2020-12-22 18:30:00|8894.8|8893.3|8894.5|8893|8895.3|8893.8|8893.6|8891.9|191
1608662100000|2020-12-22 18:35:00|8894.6|8893.1|8897.2|8895.7|8897.5|8895.8|8894.2|8892.7|230
1608662400000|2020-12-22 18:40:00|8897.3|8895.8|8898.8|8897.3|8899.8|8897.6|8897.2|8895.2|319
1608662700000|2020-12-22 18:45:00|8898.9|8897.4|8900.3|8898.8|8901|8899.2|8898.5|8896.5|262
1608663000000|2020-12-22 18:50:00|8900.2|8898.7|8898.6|8897.1|8900.3|8898.8|8897.5|8896|274
1608663300000|2020-12-22 18:55:00|8898.2|8896.7|8898.4|8896.9|8898.9|8897|8897.6|8895.8|211
1608663600000|2020-12-22 19:00:00|8898.3|8896.8|8897.7|8896.2|8899.4|8897.5|8897.6|8895.9|220
1608663900000|2020-12-22 19:05:00|8897.8|8896.3|8897|8895.5|8899.3|8897.8|8896.1|8894.6|287
1608664200000|2020-12-22 19:10:00|8896.9|8895.4|8897|8895.5|8898.7|8897.2|8896.5|8894.6|155
1608664500000|2020-12-22 19:15:00|8897.1|8895.6|8897.1|8895.6|8898.1|8896.3|8896.6|8895.1|128
1608664800000|2020-12-22 19:20:00|8897|8895.5|8898.7|8897.2|8898.8|8897.3|8897|8895.3|102
1608665100000|2020-12-22 19:25:00|8898.8|8897.3|8899.4|8897.9|8900.5|8898.5|8898.6|8897.1|174
1608665400000|2020-12-22 19:30:00|8899.5|8898|8898.7|8897.2|8899.6|8898.1|8897.9|8896.4|137
1608665700000|2020-12-22 19:35:00|8898.6|8897.1|8901|8899.5|8901|8899.5|8898.6|8897.1|171
1608666000000|2020-12-22 19:40:00|8901.1|8899.6|8900.4|8898.9|8902|8900.5|8900.4|8898.6|157
1608666300000|2020-12-22 19:45:00|8900.5|8899|8901.8|8900.3|8901.9|8900.3|8900.3|8898.6|164
1608666600000|2020-12-22 19:50:00|8901.7|8900.2|8901.8|8900.3|8902.2|8900.4|8900.8|8899.3|110
1608666900000|2020-12-22 19:55:00|8901.7|8900.2|8902|8900.5|8902.2|8900.7|8901.5|8900|218
1608667200000|2020-12-22 20:00:00|8902.1|8900.6|8902.3|8900.8|8902.9|8901|8900.1|8898.3|200
1608667500000|2020-12-22 20:05:00|8902.1|8900.6|8901.7|8900.2|8902.2|8900.6|8900|8898.5|148
1608667800000|2020-12-22 20:10:00|8901.8|8900.3|8901.7|8900.2|8902.8|8901.1|8901.7|8899.7|243
1608668100000|2020-12-22 20:15:00|8901.8|8900.3|8902.7|8901.2|8903|8901.3|8900.9|8898.9|193
1608668400000|2020-12-22 20:20:00|8902.8|8901.3|8905.3|8902.9|8905.9|8904.1|8902.3|8900.6|236
1608668700000|2020-12-22 20:25:00|8905.4|8903|8905.5|8903.1|8905.8|8904|8904|8902.3|250
1608669000000|2020-12-22 20:30:00|8905.1|8903.6|8904.7|8903.2|8905.7|8903.6|8904.1|8902.1|170
1608669300000|2020-12-22 20:35:00|8905.1|8902.7|8904.9|8903.4|8905.8|8904.1|8904.7|8902.7|157
1608669600000|2020-12-22 20:40:00|8905|8903.5|8904.9|8903.4|8905.7|8904.1|8904.4|8902.5|174
1608669900000|2020-12-22 20:45:00|8904.7|8903.2|8903.3|8901.8|8905.3|8903.4|8902.5|8900.8|176
1608670200000|2020-12-22 20:50:00|8903.2|8901.7|8902.5|8901|8903.9|8901.9|8901.5|8899.8|204
1608670500000|2020-12-22 20:55:00|8902.6|8901.1|8900.1|8898.6|8903.8|8901.9|8899.2|8897.2|345
1608670800000|2020-12-22 21:00:00|8900.6|8898.2|8897.2|8894.8|8901.3|8899.5|8896.1|8893.7|331
1608671100000|2020-12-22 21:05:00|8897.3|8894.9|8896.9|8894.5|8898.1|8895.7|8896.1|8893.7|211
1608671400000|2020-12-22 21:10:00|8897|8894.6|8897.9|8895.5|8898.9|8897.2|8896.9|8894.5|140
1608671700000|2020-12-22 21:15:00|8898|8895.6|8897.2|8894.8|8898|8895.6|8896.6|8894.6|99
1608672000000|2020-12-22 21:20:00|8897.3|8894.9|8895.4|8893|8897.3|8894.9|8895.1|8892.7|164
1608672300000|2020-12-22 21:25:00|8895.3|8892.9|8891.2|8889.7|8895.6|8893.2|8890.9|8889|256
1608672600000|2020-12-22 21:30:00|8892|8890.5|8895.5|8893.1|8895.7|8893.3|8892|8890.1|156
1608672900000|2020-12-22 21:35:00|8895.6|8893.2|8894.5|8892.1|8895.6|8893.2|8894.2|8891.8|95
1608673200000|2020-12-22 21:40:00|8894.7|8892.3|8894.1|8892.6|8895.3|8892.9|8894|8891.8|108
1608673500000|2020-12-22 21:45:00|8894.3|8891.9|8894.6|8892.2|8895.3|8892.9|8894.3|8891.9|104
1608673800000|2020-12-22 21:50:00|8894.7|8892.3|8895.3|8892.9|8895.5|8893.1|8892.9|8890.5|148
1608674100000|2020-12-22 21:55:00|8895.2|8892.8|8897.9|8892.9|8897.9|8893.7|8894.9|8892.1|168
1608674400000|2020-12-22 22:00:00|8897.8|8892.8|8900.1|8895.1|8900.1|8895.1|8897.4|8892.4|15
1608674700000|2020-12-22 22:05:00|8899.7|8894.7|8897.9|8892.9|8902.4|8897.4|8897.7|8892.7|106
1608675000000|2020-12-22 22:10:00|8897.7|8892.7|8895|8890|8899.6|8894.6|8894.3|8889.3|131
1608675300000|2020-12-22 22:15:00|8894.9|8889.9|8897|8892|8898.1|8893.1|8891.7|8886.7|229
1608675600000|2020-12-22 22:20:00|8896.5|8891.5|8897.2|8892.2|8899.3|8894.3|8896.3|8891.3|133
1608675900000|2020-12-22 22:25:00|8897|8892|8897|8892|8897.9|8892.9|8896.3|8891.3|107
1608676200000|2020-12-22 22:30:00|8896.9|8891.9|8896.8|8891.8|8897.4|8892.4|8896.2|8891.2|209
1608676500000|2020-12-22 22:35:00|8896.9|8891.9|8897.4|8892.4|8898.3|8893.3|8896.7|8891.7|212
1608676800000|2020-12-22 22:40:00|8897.5|8892.5|8896.5|8891.5|8897.6|8892.6|8895.7|8890.7|149
1608677100000|2020-12-22 22:45:00|8897.6|8892.6|8897.7|8892.7|8898.8|8893.8|8896.5|8891.5|342
1608677400000|2020-12-22 22:50:00|8897.4|8892.4|8897.8|8892.8|8898.6|8893.6|8896.4|8891.4|489
1608677700000|2020-12-22 22:55:00|8897.9|8892.9|8897.7|8892.7|8899.2|8894.2|8896.5|8891.5|472
1608678000000|2020-12-22 23:00:00|8897.8|8892.8|8891.4|8889|8897.8|8893|8890.6|8888|686
1608678300000|2020-12-22 23:05:00|8891.3|8888.9|8891.4|8889|8892.6|8890.2|8891.2|8888.8|198
1608678600000|2020-12-22 23:10:00|8891.5|8889.1|8889.5|8887.1|8891.7|8889.3|8889.4|8887|212
1608678900000|2020-12-22 23:15:00|8889.4|8887|8887.9|8885.5|8890.2|8887.8|8887.7|8885.3|207
1608679200000|2020-12-22 23:20:00|8888|8885.6|8886|8883.6|8888.1|8885.7|8885.8|8883.4|204
1608679500000|2020-12-22 23:25:00|8885.9|8883.5|8885.5|8883.1|8886|8883.6|8885.1|8882.7|169
1608679800000|2020-12-22 23:30:00|8885.4|8883|8888.4|8886|8889.3|8886.9|8885.1|8882.7|330
1608680100000|2020-12-22 23:35:00|8888.2|8885.8|8888.2|8885.8|8888.6|8886.2|8887.1|8884.7|176
1608680400000|2020-12-22 23:40:00|8888.3|8885.9|8886.7|8884.3|8889.2|8886.8|8886.5|8884.1|171
1608680700000|2020-12-22 23:45:00|8886.6|8884.2|8883.3|8880.9|8886.8|8884.4|8883.3|8880.9|255
1608681000000|2020-12-22 23:50:00|8883.5|8881.1|8881.4|8879|8883.5|8881.1|8881.4|8879|271
1608681300000|2020-12-22 23:55:00|8881.5|8879.1|8879.5|8877.1|8882.7|8880.3|8879.3|8876.9|302
1608681600000|2020-12-23 00:00:00|8879.4|8877|8881.5|8879.1|8882.5|8880.1|8879.3|8876.9|298
1608681900000|2020-12-23 00:05:00|8881.6|8879.2|8884|8881.6|8884.5|8882.1|8881.1|8878.7|237
1608682200000|2020-12-23 00:10:00|8884.1|8881.7|8886.8|8884.4|8887.1|8884.7|8884|8881.6|177
1608682500000|2020-12-23 00:15:00|8886.9|8884.5|8887.4|8885|8887.9|8885.5|8886.3|8883.9|172
1608682800000|2020-12-23 00:20:00|8887.5|8885.1|8888|8885.6|8889.5|8887.5|8887|8884.6|332
1608683100000|2020-12-23 00:25:00|8888.1|8885.7|8889|8886.6|8889.3|8887.4|8886.9|8884.5|232
1608683400000|2020-12-23 00:30:00|8888.6|8886.2|8890.4|8888|8891.7|8889.3|8888.5|8886.1|273
1608683700000|2020-12-23 00:35:00|8890.3|8887.9|8890.3|8887.9|8891.2|8888.8|8888.5|8886.1|210
1608684000000|2020-12-23 00:40:00|8890.2|8887.8|8891.5|8889.1|8891.6|8889.2|8889.2|8886.9|204
1608684300000|2020-12-23 00:45:00|8891.4|8889|8891.8|8889.4|8892.3|8889.9|8890.3|8888.2|184
1608684600000|2020-12-23 00:50:00|8891.7|8889.3|8892.6|8890.2|8893.8|8891.4|8891.4|8889|292
1608684900000|2020-12-23 00:55:00|8893|8890.6|8892.4|8890|8893.7|8891.3|8891.4|8889|293
1608685200000|2020-12-23 01:00:00|8892.5|8890.1|8893.6|8891.2|8898.9|8896.5|8892.4|8890|575
1608685500000|2020-12-23 01:05:00|8893.5|8891.1|8893.4|8891|8894.3|8891.9|8892.4|8890|330
1608685800000|2020-12-23 01:10:00|8893.5|8891.1|8891.6|8889.2|8893.7|8891.6|8891.1|8888.7|306
1608686100000|2020-12-23 01:15:00|8891.5|8889.1|8889.5|8887.1|8891.9|8889.5|8889.1|8887|232
1608686400000|2020-12-23 01:20:00|8889.6|8887.2|8888.3|8885.9|8890.2|8887.8|8887.7|8885.3|320
1608686700000|2020-12-23 01:25:00|8888.5|8886.1|8889.7|8887.3|8890|8887.6|8888.2|8885.9|295
1608687000000|2020-12-23 01:30:00|8889.6|8887.2|8888.2|8885.8|8890.3|8888.4|8888|8885.6|289
1608687300000|2020-12-23 01:35:00|8888.1|8885.7|8886|8883.6|8888.6|8886.2|8885.3|8883.1|297
1608687600000|2020-12-23 01:40:00|8885.7|8883.3|8885|8882.6|8886.2|8883.8|8884.3|8882.3|203
1608687900000|2020-12-23 01:45:00|8884.9|8882.5|8884.9|8882.5|8885.6|8883.2|8884.2|8881.8|168
1608688200000|2020-12-23 01:50:00|8884.8|8882.4|8884.8|8882.4|8885.3|8882.9|8882.6|8880.2|218
1608688500000|2020-12-23 01:55:00|8884.9|8882.5|8884.4|8882|8885.1|8882.9|8883.6|8881.5|241
1608688800000|2020-12-23 02:00:00|8884.3|8881.9|8883.1|8880.7|8884.7|8882.7|8882.9|8880.7|263
1608689100000|2020-12-23 02:05:00|8883|8880.6|8882.3|8879.9|8883.7|8881.3|8880.9|8878.9|226
1608689400000|2020-12-23 02:10:00|8882.4|8880|8881.6|8879.2|8882.5|8880.4|8880.1|8877.9|267
1608689700000|2020-12-23 02:15:00|8881.7|8879.3|8882.6|8880.2|8883|8880.6|8881.3|8878.9|203
1608690000000|2020-12-23 02:20:00|8882.5|8880.1|8887.2|8884.8|8887.3|8884.9|8882.2|8879.8|204
1608690300000|2020-12-23 02:25:00|8887.1|8884.7|8885|8882.6|8887.8|8885.4|8884.6|8882.2|267
1608690600000|2020-12-23 02:30:00|8885.1|8882.7|8883.7|8881.3|8885.4|8883|8883.6|8881.2|175
1608690900000|2020-12-23 02:35:00|8883.6|8881.2|8883.2|8880.8|8883.7|8881.3|8882|8879.6|166
1608691200000|2020-12-23 02:40:00|8883.4|8881|8885.9|8883.5|8886.3|8883.9|8882.7|8880.3|215
1608691500000|2020-12-23 02:45:00|8885.7|8883.3|8884.5|8882.1|8886.2|8883.8|8884.3|8881.9|154
1608691800000|2020-12-23 02:50:00|8884.4|8882|8883.9|8881.5|8884.8|8882.8|8883.4|8881.4|148
1608692100000|2020-12-23 02:55:00|8883.8|8881.4|8882.4|8880|8883.9|8881.5|8881.6|8879.2|217
1608692400000|2020-12-23 03:00:00|8882.3|8879.9|8880.8|8878.4|8882.8|8880.4|8880.2|8877.9|235
1608692700000|2020-12-23 03:05:00|8880.9|8878.5|8879.2|8876.8|8881.7|8879.3|8878.7|8876.3|275
1608693000000|2020-12-23 03:10:00|8879.3|8876.9|8878.2|8875.8|8880.1|8878.2|8878.1|8875.7|262
1608693300000|2020-12-23 03:15:00|8878.1|8875.7|8877.2|8874.8|8879.7|8877.7|8877.1|8874.8|329
1608693600000|2020-12-23 03:20:00|8877.3|8874.9|8878.1|8875.7|8879.3|8876.9|8876.9|8874.9|219
1608693900000|2020-12-23 03:25:00|8878.2|8875.8|8878.7|8876.3|8878.9|8876.5|8877.5|8875.1|165
1608694200000|2020-12-23 03:30:00|8878.5|8876.1|8880|8877.6|8880.6|8878.2|8878.5|8876.1|156
1608694500000|2020-12-23 03:35:00|8880.1|8877.7|8879.9|8877.5|8880.9|8878.9|8879.7|8877.5|131
1608694800000|2020-12-23 03:40:00|8880|8877.6|8879.6|8877.2|8880.1|8877.9|8879.2|8877.1|157
1608695100000|2020-12-23 03:45:00|8879.5|8877.1|8880.4|8878|8880.9|8878.5|8879.5|8877.1|133
1608695400000|2020-12-23 03:50:00|8880.5|8878.1|8879.7|8877.3|8880.8|8878.8|8879.3|8877.3|154
1608695700000|2020-12-23 03:55:00|8879.6|8877.2|8877.6|8875.2|8879.9|8877.8|8876.7|8874.3|222
1608696000000|2020-12-23 04:00:00|8877.7|8875.3|8877.7|8875.3|8879|8876.6|8877.2|8874.8|144
1608696300000|2020-12-23 04:05:00|8877.8|8875.4|8879|8876.6|8879.1|8876.7|8876.6|8874.2|166
1608696600000|2020-12-23 04:10:00|8878.9|8876.5|8879.1|8876.7|8879.3|8877.2|8878.1|8876.1|157
1608696900000|2020-12-23 04:15:00|8879.2|8876.8|8878.9|8876.5|8879.4|8877.4|8878.3|8876.4|124
1608697200000|2020-12-23 04:20:00|8879|8876.6|8878.6|8876.2|8879.3|8877.4|8876.7|8874.4|148
1608697500000|2020-12-23 04:25:00|8878.5|8876.1|8879.3|8876.9|8879.4|8877|8878.4|8876|98
1608697800000|2020-12-23 04:30:00|8879.2|8876.8|8880.4|8878|8880.6|8878.5|8879|8876.6|85
1608698100000|2020-12-23 04:35:00|8880.5|8878.1|8880.7|8878.3|8880.7|8878.3|8879.8|8877.4|88
1608698400000|2020-12-23 04:40:00|8880.6|8878.2|8880.9|8878.5|8881.1|8878.7|8879.8|8877.6|112
1608698700000|2020-12-23 04:45:00|8880.8|8878.4|8880.2|8877.8|8881|8878.6|8880.1|8877.7|91
1608699000000|2020-12-23 04:50:00|8880.1|8877.7|8880.3|8877.9|8880.9|8878.5|8879.6|8877.6|101
1608699300000|2020-12-23 04:55:00|8880.2|8877.8|8879.6|8878.1|8880.9|8878.5|8879.5|8877.6|127
1608699600000|2020-12-23 05:00:00|8880.1|8877.7|8881|8878.6|8881.5|8879.1|8880|8877.6|122
1608699900000|2020-12-23 05:05:00|8881.1|8878.7|8881.2|8878.8|8881.7|8879.3|8880.3|8878.2|111
1608700200000|2020-12-23 05:10:00|8881.3|8878.9|8880.8|8878.4|8881.5|8879.1|8880.1|8878.3|91
1608700500000|2020-12-23 05:15:00|8880.9|8878.5|8881.6|8879.2|8881.7|8879.3|8880.2|8878.2|102
1608700800000|2020-12-23 05:20:00|8881.7|8879.3|8881.6|8879.2|8881.9|8879.5|8881.4|8879|71
1608701100000|2020-12-23 05:25:00|8881.5|8879.1|8881.6|8879.2|8881.8|8879.4|8881.3|8878.9|46
1608701400000|2020-12-23 05:30:00|8881.5|8879.1|8880.2|8878.7|8881.6|8879.4|8880|8878.2|94
1608701700000|2020-12-23 05:35:00|8880.1|8878.6|8881.7|8879.3|8881.8|8879.4|8879.8|8877.9|118
1608702000000|2020-12-23 05:40:00|8881.2|8878.8|8881.6|8879.2|8881.7|8879.3|8880.3|8878.2|91
1608702300000|2020-12-23 05:45:00|8881.7|8879.3|8881.1|8878.7|8881.8|8879.4|8880.9|8878.5|89
1608702600000|2020-12-23 05:50:00|8881.2|8878.8|8880.3|8877.9|8881.3|8878.9|8879.8|8877.8|83
1608702900000|2020-12-23 05:55:00|8880.4|8878|8879.5|8877.1|8880.8|8878.7|8878.8|8876.9|138
1608703200000|2020-12-23 06:00:00|8879.7|8877.3|8880.1|8877.7|8880.2|8877.8|8878.3|8876.2|187
1608703500000|2020-12-23 06:05:00|8880.2|8877.8|8881.8|8879.4|8881.8|8879.4|8880.1|8877.7|141
1608703800000|2020-12-23 06:10:00|8881.7|8879.3|8882.6|8880.2|8882.8|8880.4|8880.8|8878.7|129
1608704100000|2020-12-23 06:15:00|8882.5|8880.1|8882.8|8880.4|8883.6|8881.6|8882.4|8880|151
1608704400000|2020-12-23 06:20:00|8882.9|8880.5|8883.4|8881|8884.2|8882.1|8882.4|8880.4|162
1608704700000|2020-12-23 06:25:00|8883.3|8880.9|8884.2|8881.8|8884.3|8882.4|8883.2|8880.8|108
1608705000000|2020-12-23 06:30:00|8884.1|8881.7|8885.4|8883|8885.9|8883.5|8883.7|8881.6|158
1608705300000|2020-12-23 06:35:00|8885.3|8882.9|8884.1|8881.7|8885.3|8882.9|8883.3|8881.5|151
1608705600000|2020-12-23 06:40:00|8884.2|8881.8|8884.5|8882.1|8885.3|8882.9|8883.7|8881.7|122
1608705900000|2020-12-23 06:45:00|8884.7|8882.3|8884.3|8881.9|8884.9|8882.5|8883.8|8881.7|102
1608706200000|2020-12-23 06:50:00|8884.2|8881.8|8885.2|8883.7|8885.8|8883.9|8884|8881.8|178
1608706500000|2020-12-23 06:55:00|8885.3|8883.8|8885|8882.6|8885.7|8883.8|8884.3|8882.3|158
1608706800000|2020-12-23 07:00:00|8885.1|8882.7|8883.7|8882.2|8887.9|8885.7|8883.4|8881.8|418
1608707100000|2020-12-23 07:05:00|8883.5|8882|8880.8|8878.4|8884|8882|8880.2|8878.1|346
1608707400000|2020-12-23 07:10:00|8880.5|8878.1|8881.8|8879.4|8882.4|8880|8879|8876.6|354
1608707700000|2020-12-23 07:15:00|8881.9|8879.5|8880.1|8877.7|8881.9|8879.5|8878.9|8876.5|299
1608708000000|2020-12-23 07:20:00|8879.6|8878.1|8880.5|8878.1|8882.2|8880.3|8879.5|8877.6|263
1608708300000|2020-12-23 07:25:00|8879.9|8878.4|8881.9|8879.5|8882.5|8880.5|8879.5|8877.5|327
1608708600000|2020-12-23 07:30:00|8882|8879.6|8883.8|8881.4|8884.1|8881.9|8879.8|8877.9|229
1608708900000|2020-12-23 07:35:00|8883.4|8881.9|8885|8883.5|8885.5|8883.7|8882.6|8880.9|270
1608709200000|2020-12-23 07:40:00|8885.4|8883|8883.7|8882.2|8886.2|8884.3|8883.5|8881.5|265
1608709500000|2020-12-23 07:45:00|8883.6|8882.1|8879.6|8877.2|8884.6|8882.6|8878.6|8876.3|298
1608709800000|2020-12-23 07:50:00|8879.5|8877.1|8880.4|8878|8881.2|8879.2|8879.3|8877.1|235
1608710100000|2020-12-23 07:55:00|8880.3|8877.9|8881.4|8879|8881.5|8879.1|8878.3|8876.5|319
1608710400000|2020-12-23 08:00:00|8881.3|8878.9|8884.8|8883.3|8886.7|8884.6|8881.2|8878.8|615
1608710700000|2020-12-23 08:05:00|8884.9|8883.4|8886.3|8884.8|8888|8886.1|8884.1|8882.3|494
1608711000000|2020-12-23 08:10:00|8886.4|8884.9|8888.5|8886.1|8888.8|8886.6|8885.5|8883.6|412
1608711300000|2020-12-23 08:15:00|8888.6|8886.2|8892.8|8890.4|8893|8891|8887.4|8885.2|410
1608711600000|2020-12-23 08:20:00|8892.7|8890.3|8892.9|8890.5|8897.3|8895.8|8892.4|8890.2|467
1608711900000|2020-12-23 08:25:00|8893|8890.6|8890.7|8888.3|8893.8|8891.8|8890.2|8888.2|436
1608712200000|2020-12-23 08:30:00|8890.8|8888.4|8890.8|8889.3|8891.3|8889.3|8888.7|8886.9|364
1608712500000|2020-12-23 08:35:00|8891.3|8888.9|8891.1|8888.7|8892.2|8889.8|8889.2|8887.1|271
1608712800000|2020-12-23 08:40:00|8891|8888.6|8891.2|8888.8|8892|8890.1|8889.6|8887.7|367
1608713100000|2020-12-23 08:45:00|8891.4|8889|8893.1|8890.7|8894.4|8892.7|8891.3|8888.9|388
1608713400000|2020-12-23 08:50:00|8892.9|8890.5|8893.8|8892.3|8894.2|8892.4|8890.8|8889|360
1608713700000|2020-12-23 08:55:00|8893.9|8892.4|8889.2|8886.8|8893.9|8892.4|8888.7|8886.6|290
1608714000000|2020-12-23 09:00:00|8889.1|8886.7|8886.7|8885.2|8889.7|8887.6|8886.1|8884.3|320
1608714300000|2020-12-23 09:05:00|8886.8|8885.3|8888.8|8887.3|8889.9|8888.4|8886.4|8884.9|414
1608714600000|2020-12-23 09:10:00|8888.9|8887.4|8890.1|8888.6|8890.7|8888.9|8888.1|8886.3|367
1608714900000|2020-12-23 09:15:00|8890|8888.5|8891.9|8889.5|8892.3|8890.2|8888.7|8886.6|341
1608715200000|2020-12-23 09:20:00|8892|8889.6|8894.3|8891.9|8894.9|8893.1|8891.4|8889|424
1608715500000|2020-12-23 09:25:00|8893.9|8892.4|8889.2|8886.8|8895.2|8892.9|8888.8|8886.8|386
1608715800000|2020-12-23 09:30:00|8889.3|8886.9|8888|8886.5|8889.3|8887.1|8885.4|8883.5|305
1608716100000|2020-12-23 09:35:00|8887.9|8886.4|8891.6|8890.1|8891.6|8890.1|8887.4|8885.3|403
1608716400000|2020-12-23 09:40:00|8891.7|8890.2|8893|8890.6|8894.2|8892.2|8891.3|8889.8|345
1608716700000|2020-12-23 09:45:00|8892.8|8891.3|8893.7|8892.2|8895.8|8893.9|8892.8|8891.1|220
1608717000000|2020-12-23 09:50:00|8893.8|8892.3|8892.8|8891.3|8895|8893.5|8892.3|8890.8|290
1608717300000|2020-12-23 09:55:00|8892.9|8891.4|8893.7|8891.3|8894.3|8892.6|8890.7|8888.9|310
1608717600000|2020-12-23 10:00:00|8893.6|8891.2|8896.3|8894.8|8896.6|8895.1|8891.7|8890.1|329
1608717900000|2020-12-23 10:05:00|8896.5|8895|8893.7|8892.2|8897.4|8895.9|8892.9|8891.1|410
1608718200000|2020-12-23 10:10:00|8893.6|8892.1|8888.3|8886.8|8893.9|8892.4|8887.5|8885.9|361
1608718500000|2020-12-23 10:15:00|8888.2|8886.7|8890.4|8888.9|8890.4|8888.9|8887|8885|268
1608718800000|2020-12-23 10:20:00|8890.3|8888.8|8898.4|8896.9|8900.2|8898.3|8889.4|8887.9|359
1608719100000|2020-12-23 10:25:00|8898.5|8897|8896.9|8895.4|8898.8|8897.1|8895.7|8894.2|322
1608719400000|2020-12-23 10:30:00|8896.8|8895.3|8897.3|8895.8|8899.9|8898.4|8896.7|8895.2|358
1608719700000|2020-12-23 10:35:00|8897.2|8895.7|8895.4|8893.9|8898.1|8896.3|8893.8|8892.3|308
1608720000000|2020-12-23 10:40:00|8895.3|8893.8|8899.6|8898.1|8900.4|8898.7|8894.3|8892.6|358
1608720300000|2020-12-23 10:45:00|8899.4|8897.9|8896.4|8894.9|8901.1|8899.1|8896.1|8894.6|355
1608720600000|2020-12-23 10:50:00|8896.5|8895|8894.2|8892.7|8897.2|8895.7|8893.4|8891.5|407
1608720900000|2020-12-23 10:55:00|8894.1|8892.6|8899.4|8897|8899.8|8898.3|8893.6|8892.1|286
1608721200000|2020-12-23 11:00:00|8899.3|8896.9|8896.2|8894.7|8899.3|8896.9|8893.3|8891.8|367
1608721500000|2020-12-23 11:05:00|8897|8894.6|8897.5|8896|8900.7|8899.1|8896.3|8894.6|360
1608721800000|2020-12-23 11:10:00|8897.4|8895.9|8900.3|8898.8|8900.6|8899.1|8897.1|8895.2|336
1608722100000|2020-12-23 11:15:00|8900.4|8898.9|8898.9|8897.4|8901.1|8899.4|8898.1|8896.3|321
1608722400000|2020-12-23 11:20:00|8898.8|8897.3|8897.3|8895.8|8899.1|8897.6|8896.4|8894.8|278
1608722700000|2020-12-23 11:25:00|8897.5|8896|8897.1|8895.6|8898.7|8897.2|8895.1|8893.6|254
1608723000000|2020-12-23 11:30:00|8897|8895.5|8897.6|8896.1|8899.7|8897.7|8896.2|8894.7|299
1608723300000|2020-12-23 11:35:00|8897.7|8896.2|8896|8894.5|8898.4|8896.8|8896|8894.5|223
1608723600000|2020-12-23 11:40:00|8896.1|8894.6|8895|8892.6|8897.5|8895.5|8894.5|8892.6|284
1608723900000|2020-12-23 11:45:00|8895.1|8892.7|8895.6|8893.2|8896.4|8894.7|8893.9|8891.9|357
1608724200000|2020-12-23 11:50:00|8895.8|8893.4|8898.1|8896.6|8899.4|8897.6|8895.2|8893.4|250
1608724500000|2020-12-23 11:55:00|8898.2|8896.7|8899.8|8897.4|8900.9|8899.1|8897.8|8895.9|329
1608724800000|2020-12-23 12:00:00|8899.9|8897.5|8900.4|8898.9|8901|8899.1|8899.4|8897.4|292
1608725100000|2020-12-23 12:05:00|8900.5|8899|8896.9|8895.4|8900.8|8899.3|8896.8|8895|193
1608725400000|2020-12-23 12:10:00|8897|8895.5|8899|8896.6|8899.9|8898.3|8896.3|8894.8|357
1608725700000|2020-12-23 12:15:00|8899.1|8897.5|8902.3|8900.8|8902.4|8900.9|8898.1|8896.3|366
1608726000000|2020-12-23 12:20:00|8902.4|8900.9|8902.8|8901.3|8904.3|8902.4|8901|8899.1|321
1608726300000|2020-12-23 12:25:00|8902.7|8901.2|8901.4|8899.9|8903.1|8901.6|8900.9|8899.3|340
1608726600000|2020-12-23 12:30:00|8901.5|8900|8904.4|8902.9|8904.6|8903.1|8901.5|8900|314
1608726900000|2020-12-23 12:35:00|8904.3|8902.8|8904.9|8902.5|8905|8903.4|8902.3|8900.1|257
1608727200000|2020-12-23 12:40:00|8905|8902.6|8902.5|8901|8905.4|8903.6|8902|8900.5|330
1608727500000|2020-12-23 12:45:00|8902.6|8901.1|8901.9|8900.4|8904.7|8902.8|8901.5|8900|247
1608727800000|2020-12-23 12:50:00|8902|8900.5|8902.7|8900.3|8903.5|8901.9|8901.6|8900.1|197
1608728100000|2020-12-23 12:55:00|8902.8|8900.4|8903.6|8902.1|8904.1|8902.6|8901.7|8900.1|365
1608728400000|2020-12-23 13:00:00|8903.5|8902|8901.7|8900.2|8905.5|8904|8900.3|8898.8|404
1608728700000|2020-12-23 13:05:00|8902.2|8899.8|8906|8904.5|8906.9|8905|8900.2|8898.7|384
1608729000000|2020-12-23 13:10:00|8905.9|8904.4|8907.4|8905.9|8910.2|8908.2|8904.1|8902.1|413
1608729300000|2020-12-23 13:15:00|8907.5|8906|8905.4|8903.9|8910.7|8908.7|8905.4|8903.9|346
1608729600000|2020-12-23 13:20:00|8905.1|8903.6|8906.1|8904.6|8908.9|8907.3|8905.1|8903.6|508
1608729900000|2020-12-23 13:25:00|8906.2|8904.7|8905.3|8900.3|8907|8905|8903.6|8899.8|337
1608730200000|2020-12-23 13:30:00|8905|8900|8909.7|8907.3|8912.6|8910.7|8905|8900|416
1608730500000|2020-12-23 13:35:00|8909.6|8907.2|8909.7|8908.2|8910.9|8909.1|8904.3|8902.3|770
1608730800000|2020-12-23 13:40:00|8909.6|8908.1|8907.8|8906.3|8910.8|8908.8|8907.1|8905.4|385
1608731100000|2020-12-23 13:45:00|8907.7|8906.2|8901.8|8900.3|8909.4|8907.7|8901.2|8899.2|462
1608731400000|2020-12-23 13:50:00|8901.7|8900.2|8902.7|8900.3|8902.8|8901.1|8900|8898.4|376
1608731700000|2020-12-23 13:55:00|8902.6|8900.2|8905.7|8903.3|8908.1|8906.2|8901.4|8899.3|490
1608732000000|2020-12-23 14:00:00|8905.9|8903.5|8904.6|8902.2|8907.4|8905.7|8903.1|8901.2|550
1608732300000|2020-12-23 14:05:00|8904|8902.5|8902.2|8900.7|8904.9|8903.4|8900.5|8898.6|524
1608732600000|2020-12-23 14:10:00|8902.3|8900.8|8904.6|8903.1|8907|8905.1|8901.4|8899.9|518
1608732900000|2020-12-23 14:15:00|8905.1|8902.7|8904.5|8902.1|8906.5|8905|8902.3|8900.8|595
1608733200000|2020-12-23 14:20:00|8903.8|8902.3|8904.8|8903.3|8907.2|8905.4|8903.1|8901.4|505
1608733500000|2020-12-23 14:25:00|8905.2|8902.8|8901|8899.5|8905.2|8903|8900|8898.5|608
1608733800000|2020-12-23 14:30:00|8901.1|8899.6|8889.6|8888.1|8901.1|8899.6|8888.5|8886.5|1003
1608734100000|2020-12-23 14:35:00|8889.7|8888.2|8885.1|8883.6|8890.3|8888.4|8884.9|8882.9|839
1608734400000|2020-12-23 14:40:00|8885|8883.5|8874.5|8872.1|8885.7|8883.6|8874.1|8872.1|814
1608734700000|2020-12-23 14:45:00|8875.1|8873|8871.2|8868.8|8878.5|8876.5|8869.9|8868|671
1608735000000|2020-12-23 14:50:00|8870.9|8869.4|8872.6|8871.1|8874.4|8872.4|8868.4|8866.8|622
1608735300000|2020-12-23 14:55:00|8872.7|8871.2|8881.4|8879|8884.2|8881.8|8872.4|8870.6|598
1608735600000|2020-12-23 15:00:00|8881.5|8879.1|8879.2|8876.8|8881.6|8879.5|8874.2|8872.3|869
1608735900000|2020-12-23 15:05:00|8879|8876.6|8880|8877.6|8882.1|8879.8|8874.5|8872.1|843
1608736200000|2020-12-23 15:10:00|8880.1|8877.7|8879.3|8877.8|8881.8|8880.1|8877.1|8875.3|752
1608736500000|2020-12-23 15:15:00|8879.2|8877.7|8881.6|8879.2|8883.3|8881.4|8876.6|8874.9|576
1608736800000|2020-12-23 15:20:00|8881.3|8878.9|8885|8882.6|8886.8|8884.8|8879.4|8877.8|694
1608737100000|2020-12-23 15:25:00|8885.1|8882.7|8885.3|8883.8|8886.4|8884.5|8882.7|8880.6|592
1608737400000|2020-12-23 15:30:00|8885.2|8883.7|8883.1|8880.7|8885.8|8884.3|8880.4|8878.4|567
1608737700000|2020-12-23 15:35:00|8882.9|8880.5|8880.4|8878.9|8884|8882.1|8879.5|8877.1|419
1608738000000|2020-12-23 15:40:00|8880.5|8879|8878|8876.5|8883.7|8881.8|8877.9|8876.1|597
1608738300000|2020-12-23 15:45:00|8877.8|8876.3|8889.9|8887.5|8890.4|8888.4|8877.7|8875.6|585
1608738600000|2020-12-23 15:50:00|8889.8|8887.4|8894.2|8891.8|8895.3|8892.9|8887.9|8885.7|517
1608738900000|2020-12-23 15:55:00|8894.1|8891.7|8895.5|8893.1|8900.9|8898.5|8892.8|8890.4|796
1608739200000|2020-12-23 16:00:00|8895.6|8893.2|8888.8|8886.4|8895.8|8894|8888.2|8886.3|595
1608739500000|2020-12-23 16:05:00|8888.3|8886.8|8888|8886.5|8890|8888.1|8886|8884.1|448
1608739800000|2020-12-23 16:10:00|8887.9|8886.4|8888.6|8887.1|8889.8|8887.8|8886.3|8884.1|536
1608740100000|2020-12-23 16:15:00|8888.5|8887|8890.1|8888.6|8890.8|8889.2|8887.7|8885.8|330
1608740400000|2020-12-23 16:20:00|8890|8888.5|8886.7|8884.3|8891.2|8889.3|8885.6|8883.6|438
1608740700000|2020-12-23 16:25:00|8886.5|8884.1|8884.7|8883.2|8887.7|8885.4|8882.7|8880.8|489
1608741000000|2020-12-23 16:30:00|8884.6|8883.1|8882.9|8881.4|8887|8885|8882.7|8880.9|635
1608741300000|2020-12-23 16:35:00|8882.6|8881.1|8884.4|8882.9|8885.5|8883.6|8881.8|8879.9|414
1608741600000|2020-12-23 16:40:00|8884.3|8882.8|8884.1|8881.7|8884.6|8882.8|8881.9|8880|307
1608741900000|2020-12-23 16:45:00|8883.5|8881.1|8882.4|8880|8884.1|8882.2|8880.1|8878.2|334
1608742200000|2020-12-23 16:50:00|8882.5|8880.1|8882|8880.5|8884|8882.2|8881.9|8879.6|252
1608742500000|2020-12-23 16:55:00|8882.1|8880.6|8884.2|8881.8|8884.4|8882.5|8881.2|8879.6|306
1608742800000|2020-12-23 17:00:00|8884.1|8881.7|8880.3|8878.8|8884.8|8882.9|8880.1|8878.2|462
1608743100000|2020-12-23 17:05:00|8880.4|8878.9|8882.6|8880.2|8883.5|8881.4|8879.9|8878.2|382
1608743400000|2020-12-23 17:10:00|8882.1|8880.6|8881.1|8879.6|8883|8881.4|8880.5|8878.6|392
1608743700000|2020-12-23 17:15:00|8881|8879.5|8881|8879.5|8883.7|8881.8|8880.4|8878.5|354
1608744000000|2020-12-23 17:20:00|8881.1|8879.6|8880.8|8879.3|8882|8880|8879.7|8878|329
1608744300000|2020-12-23 17:25:00|8880.7|8879.2|8880.8|8879.3|8882|8880|8880|8878|380
1608744600000|2020-12-23 17:30:00|8880.7|8879.2|8884.5|8883|8886.4|8884.4|8880.7|8879.2|417
1608744900000|2020-12-23 17:35:00|8884.6|8883.1|8887.7|8886.2|8887.7|8886.2|8884.4|8882.9|319
1608745200000|2020-12-23 17:40:00|8887.6|8886.1|8886.4|8884.9|8888.4|8886.9|8886.2|8884.7|308
1608745500000|2020-12-23 17:45:00|8886.2|8884.7|8886.9|8885.4|8888|8886.1|8884.4|8882.5|339
1608745800000|2020-12-23 17:50:00|8887|8885.5|8886.7|8885.2|8889.5|8887.7|8885.9|8884.4|408
1608746100000|2020-12-23 17:55:00|8886.8|8885.3|8883.8|8882.3|8886.8|8885.3|8882.5|8880.9|416
1608746400000|2020-12-23 18:00:00|8883.7|8882.2|8884.2|8882.7|8885.6|8883.6|8883.5|8881.7|336
1608746700000|2020-12-23 18:05:00|8884.7|8882.3|8885.2|8883.7|8885.3|8883.8|8882.5|8880.8|230
1608747000000|2020-12-23 18:10:00|8885|8883.5|8885.9|8883.5|8886.4|8884.6|8884.3|8882.4|303
1608747300000|2020-12-23 18:15:00|8885.5|8884|8886.8|8885.3|8887.5|8885.5|8885.4|8883.8|305
1608747600000|2020-12-23 18:20:00|8886.7|8885.2|8888.2|8885.8|8888.3|8886.3|8886|8884.1|282
1608747900000|2020-12-23 18:25:00|8888.1|8885.7|8887.3|8884.9|8890.4|8888|8886.6|8884.3|553
1608748200000|2020-12-23 18:30:00|8887.4|8885|8888.5|8886.1|8889.9|8887.8|8886.6|8884.7|351
1608748500000|2020-12-23 18:35:00|8888.4|8886|8888.3|8886.8|8889.4|8887.5|8886.5|8884.7|233
1608748800000|2020-12-23 18:40:00|8888.2|8886.7|8889|8887.5|8889.8|8887.6|8887.3|8885.5|285
1608749100000|2020-12-23 18:45:00|8888.9|8887.4|8890.5|8889|8891.7|8889.9|8888|8886.1|378
1608749400000|2020-12-23 18:50:00|8890.3|8888.8|8889.6|8888.1|8891.2|8889.7|8889.4|8887.6|170
1608749700000|2020-12-23 18:55:00|8889.5|8888|8889.5|8887.1|8890.3|8888.5|8888.8|8886.9|195
1608750000000|2020-12-23 19:00:00|8889.6|8887.2|8890.3|8887.9|8890.6|8888.7|8887.4|8885.5|218
1608750300000|2020-12-23 19:05:00|8890.2|8887.8|8892|8889.6|8892|8889.9|8889.6|8887.4|213
1608750600000|2020-12-23 19:10:00|8891.9|8889.5|8892.6|8890.2|8893|8890.8|8891.3|8889.4|179
1608750900000|2020-12-23 19:15:00|8892.7|8890.3|8893.1|8891.6|8893.6|8891.8|8891.8|8889.9|191
1608751200000|2020-12-23 19:20:00|8893.2|8891.7|8892.9|8890.5|8894.7|8893.2|8892.4|8890.5|227
1608751500000|2020-12-23 19:25:00|8893|8890.6|8893.4|8891|8893.6|8891.6|8891.4|8889.8|226
1608751800000|2020-12-23 19:30:00|8893.6|8891.2|8891.3|8889.8|8893.7|8891.5|8889.8|8887.9|237
1608752100000|2020-12-23 19:35:00|8891.4|8889.9|8890.4|8888.9|8891.7|8890.2|8890.3|8888.4|175
1608752400000|2020-12-23 19:40:00|8889.8|8888|8889.2|8887.7|8889.9|8888.3|8887.8|8886.3|274
1608752700000|2020-12-23 19:45:00|8889.1|8887.6|8888.2|8886.7|8889.9|8888.4|8888.1|8886.6|221
1608753000000|2020-12-23 19:50:00|8888.3|8886.8|8890.7|8889.2|8890.8|8889.3|8888|8886.5|165
1608753300000|2020-12-23 19:55:00|8890.8|8889.3|8888.5|8887|8892.4|8890.8|8888.5|8887|581
1608753600000|2020-12-23 20:00:00|8888.6|8887.1|8891.3|8888.9|8891.6|8889.2|8888|8886.4|414
1608753900000|2020-12-23 20:05:00|8891.4|8889|8893.5|8892|8894.2|8892.6|8891|8889|475
1608754200000|2020-12-23 20:10:00|8893.4|8891.9|8893.4|8891.9|8894.9|8892.9|8893|8891|323
1608754500000|2020-12-23 20:15:00|8893.5|8892|8894|8891.6|8894.5|8892.4|8892.8|8891|269
1608754800000|2020-12-23 20:20:00|8893.9|8891.5|8893|8890.6|8894.3|8892|8892.5|8890.4|264
1608755100000|2020-12-23 20:25:00|8893.1|8890.7|8893|8890.6|8893.5|8891.5|8891.9|8890|272
1608755400000|2020-12-23 20:30:00|8893.1|8890.7|8890.8|8889.3|8893.1|8891.1|8890.5|8888.7|215
1608755700000|2020-12-23 20:35:00|8891.1|8888.7|8890.5|8889|8892.1|8890|8890.5|8888.5|130
1608756000000|2020-12-23 20:40:00|8890.4|8888.9|8888.5|8887|8891.3|8889.4|8888.3|8886.4|186
1608756300000|2020-12-23 20:45:00|8888.4|8886.9|8887.6|8886.1|8888.8|8886.9|8885.9|8884|287
1608756600000|2020-12-23 20:50:00|8887.7|8886.2|8886|8884.5|8889.6|8887.7|8885.8|8883.9|253
1608756900000|2020-12-23 20:55:00|8885.9|8884.4|8878.8|8876.4|8886.6|8884.5|8878.5|8876.1|427
1608757200000|2020-12-23 21:00:00|8879.2|8876.8|8880.1|8877.7|8880.9|8878.8|8877.1|8874.7|377
1608757500000|2020-12-23 21:05:00|8880.2|8877.8|8881.3|8878.9|8881.8|8879.8|8878.8|8876.8|276
1608757800000|2020-12-23 21:10:00|8881.4|8879|8882.3|8880.8|8882.8|8880.8|8880.3|8878.4|192
1608758100000|2020-12-23 21:15:00|8882.7|8880.3|8881.9|8879.5|8882.7|8880.8|8881.3|8879.3|117
1608758400000|2020-12-23 21:20:00|8881.8|8879.4|8878.9|8877.4|8881.8|8879.9|8878.8|8876.8|119
1608758700000|2020-12-23 21:25:00|8879|8877.5|8881.7|8879.3|8883.7|8881.3|8878.9|8876.9|153
1608759000000|2020-12-23 21:30:00|8881.8|8879.4|8881.7|8879.3|8882.8|8880.5|8880.4|8878|173
1608759300000|2020-12-23 21:35:00|8881.6|8879.2|8884.9|8882.5|8885.1|8882.7|8881.3|8879.2|153
1608759600000|2020-12-23 21:40:00|8885|8882.6|8885.6|8883.2|8886.2|8883.8|8884.9|8882.5|121
1608759900000|2020-12-23 21:45:00|8885.5|8883.1|8884.4|8882|8885.7|8883.3|8884.1|8881.7|131
1608760200000|2020-12-23 21:50:00|8885.2|8882.8|8885.9|8883.5|8886.6|8884.2|8884.9|8882.5|172
1608760500000|2020-12-23 21:55:00|8885.6|8883.2|8883.7|8881.3|8885.6|8883.2|8883.4|8879.3|387
1608760800000|2020-12-23 22:00:00|8885.2|8880.2|8887.5|8882.5|8889|8884|8884.5|8879.5|59
1608761100000|2020-12-23 22:05:00|8887.3|8882.3|8886.4|8881.4|8888.3|8883.3|8884.9|8879.9|180
1608761400000|2020-12-23 22:10:00|8886.5|8881.5|8887.2|8882.2|8887.3|8882.3|8884.3|8879.3|136
1608761700000|2020-12-23 22:15:00|8886.4|8881.4|8886.4|8881.4|8887.2|8882.2|8883.2|8878.2|212
1608762000000|2020-12-23 22:20:00|8886.3|8881.3|8886.3|8881.3|8887.3|8882.3|8884.8|8879.8|157
1608762300000|2020-12-23 22:25:00|8885.5|8880.5|8885|8880|8886.9|8881.9|8884.9|8879.9|150
1608762600000|2020-12-23 22:30:00|8885.3|8880.3|8887|8882|8887.5|8882.5|8885.3|8880.3|266
1608762900000|2020-12-23 22:35:00|8886.8|8881.8|8886.7|8881.7|8888|8883|8886|8881|250
1608763200000|2020-12-23 22:40:00|8886.8|8881.8|8887.4|8882.4|8887.5|8882.5|8886|8881|252
1608763500000|2020-12-23 22:45:00|8888.3|8883.3|8887.2|8882.2|8890.4|8885.4|8886.2|8881.2|333
1608763800000|2020-12-23 22:50:00|8886.9|8881.9|8888.5|8883.5|8889|8884|8885.3|8880.3|271
1608764100000|2020-12-23 22:55:00|8888|8883|8887|8882|8889.2|8884.2|8885.6|8880.6|347
1608764400000|2020-12-23 23:00:00|8887.5|8882.5|8883|8880.6|8888.3|8883.3|8881.3|8876.5|769
1608764700000|2020-12-23 23:05:00|8883.3|8880.5|8882.3|8879.9|8883.9|8880.8|8882.1|8879.2|280
1608765000000|2020-12-23 23:10:00|8882.4|8880|8882.3|8879.9|8882.8|8880.6|8882|8879.4|130
1608765300000|2020-12-23 23:15:00|8882.2|8879.8|8882.6|8880.2|8882.9|8880.5|8882.2|8879.8|87
1608765600000|2020-12-23 23:20:00|8882.5|8880.1|8882|8879.6|8882.6|8880.2|8880.9|8878.5|100
1608765900000|2020-12-23 23:25:00|8881.9|8879.5|8881.9|8879.5|8882.5|8880.1|8881.4|8879|77
1608766200000|2020-12-23 23:30:00|8881.8|8879.4|8883.9|8881.5|8884.2|8882|8881.8|8879.4|105
1608766500000|2020-12-23 23:35:00|8883.7|8881.3|8883.8|8881.4|8884.1|8881.7|8883.5|8881.1|71
1608766800000|2020-12-23 23:40:00|8883.7|8881.3|8884|8881.6|8884.7|8882.3|8883.3|8880.9|120
1608767100000|2020-12-23 23:45:00|8884.1|8881.7|8883.3|8880.9|8884.7|8882.3|8883.1|8880.7|60
1608767400000|2020-12-23 23:50:00|8883.2|8880.8|8882.4|8880|8883.2|8880.9|8882.1|8879.7|93
1608767700000|2020-12-23 23:55:00|8882.6|8880.2|8879.3|8876.9|8882.6|8880.5|8879|8876.6|153
1608768000000|2020-12-24 00:00:00|8879.4|8877|8878.5|8876.1|8880.5|8878.1|8877.6|8875.2|229
1608768300000|2020-12-24 00:05:00|8878.7|8876.3|8875.9|8873.5|8878.7|8876.3|8874.5|8872.1|281
1608768600000|2020-12-24 00:10:00|8876|8873.6|8876.8|8874.4|8877.7|8875.3|8875.7|8873.3|248
1608768900000|2020-12-24 00:15:00|8876.9|8874.5|8878.2|8875.8|8878.6|8876.2|8876.4|8874|240
1608769200000|2020-12-24 00:20:00|8878.1|8875.7|8876.7|8874.3|8878.2|8875.9|8876.3|8873.9|179
1608769500000|2020-12-24 00:25:00|8876.8|8874.4|8876.2|8873.8|8877.5|8875.1|8875.6|8873.2|138
1608769800000|2020-12-24 00:30:00|8876.3|8873.9|8875.9|8873.5|8876.8|8874.4|8875.2|8873.1|114
1608770100000|2020-12-24 00:35:00|8875.8|8873.4|8874.3|8871.9|8876|8873.6|8874.1|8871.7|133
1608770400000|2020-12-24 00:40:00|8874.4|8872|8874|8871.6|8875.8|8873.4|8873.1|8870.7|125
1608770700000|2020-12-24 00:45:00|8874.1|8871.7|8874.8|8872.4|8875.2|8872.8|8873.9|8871.5|122
1608771000000|2020-12-24 00:50:00|8874.7|8872.3|8872.9|8870.5|8877.1|8874.9|8872.9|8870.5|261
1608771300000|2020-12-24 00:55:00|8873|8870.6|8874.3|8871.9|8874.5|8872.1|8871.3|8868.9|242
1608771600000|2020-12-24 01:00:00|8874.4|8872|8873.6|8871.2|8874.7|8872.3|8870.7|8868.3|328
1608771900000|2020-12-24 01:05:00|8873.7|8871.3|8872.6|8870.2|8874.4|8872.4|8872.1|8869.7|295
1608772200000|2020-12-24 01:10:00|8872.5|8870.1|8872.7|8870.3|8873.4|8871|8871.6|8869.5|323
1608772500000|2020-12-24 01:15:00|8872.8|8870.4|8873.9|8872.4|8874.8|8872.4|8872.2|8869.8|244
1608772800000|2020-12-24 01:20:00|8873.7|8872.2|8872|8869.6|8874.3|8872.3|8871.1|8869.1|270
1608773100000|2020-12-24 01:25:00|8871.9|8869.5|8873.9|8871.5|8874.4|8872|8871.7|8869.4|272
1608773400000|2020-12-24 01:30:00|8873.8|8871.4|8875.4|8873|8876.6|8874.2|8873.8|8871.4|301
1608773700000|2020-12-24 01:35:00|8875.5|8873.1|8874.7|8872.3|8875.5|8873.2|8873.8|8871.4|208
1608774000000|2020-12-24 01:40:00|8874.6|8872.2|8875|8872.6|8876|8873.6|8874.3|8872.2|150
1608774300000|2020-12-24 01:45:00|8875.1|8872.7|8873.3|8870.9|8875.3|8873.1|8873.1|8870.8|266
1608774600000|2020-12-24 01:50:00|8873.4|8871|8873.3|8870.9|8874.5|8872.1|8872.5|8870.7|265
1608774900000|2020-12-24 01:55:00|8873.4|8871|8875.4|8873|8875.8|8873.8|8872.4|8870.5|220
1608775200000|2020-12-24 02:00:00|8875.3|8872.9|8874.8|8872.4|8875.7|8873.9|8873.8|8871.4|165
1608775500000|2020-12-24 02:05:00|8874.9|8872.5|8873.9|8871.5|8875.7|8873.3|8873.4|8871.5|163
1608775800000|2020-12-24 02:10:00|8874|8871.6|8873.5|8871.1|8874.7|8872.7|8873.1|8870.7|202
1608776100000|2020-12-24 02:15:00|8873.6|8871.2|8872.8|8870.4|8874.3|8871.9|8872.2|8870.2|147
1608776400000|2020-12-24 02:20:00|8872.7|8870.3|8872.6|8870.2|8872.9|8871|8871.7|8869.5|232
1608776700000|2020-12-24 02:25:00|8872.5|8870.1|8872|8869.6|8873.3|8870.9|8871.3|8869.4|158
1608777000000|2020-12-24 02:30:00|8872.1|8869.7|8871.4|8869|8872.1|8869.9|8870.4|8868|150
1608777300000|2020-12-24 02:35:00|8871.3|8868.9|8870.8|8868.4|8872|8869.8|8869.8|8867.7|209
1608777600000|2020-12-24 02:40:00|8870.9|8868.5|8871.8|8869.4|8871.9|8869.5|8869.9|8867.8|171
1608777900000|2020-12-24 02:45:00|8871.7|8869.3|8870.3|8867.9|8872.3|8869.9|8869.7|8867.9|157
1608778200000|2020-12-24 02:50:00|8870.4|8868|8872.1|8870.6|8872.6|8870.7|8869.9|8868|154
1608778500000|2020-12-24 02:55:00|8872|8870.5|8873.4|8871|8874.4|8872.4|8872|8870.4|201
1608778800000|2020-12-24 03:00:00|8873.3|8870.9|8872.2|8869.8|8873.5|8871.1|8871.4|8869.2|222
1608779100000|2020-12-24 03:05:00|8872.3|8869.9|8871.6|8869.2|8872.5|8870.2|8871|8868.9|196
1608779400000|2020-12-24 03:10:00|8871.5|8869.1|8872.2|8869.8|8872.4|8870.3|8870.9|8869|163
1608779700000|2020-12-24 03:15:00|8872.3|8869.9|8873|8870.6|8873.2|8870.9|8870.9|8868.5|217
1608780000000|2020-12-24 03:20:00|8873.1|8870.7|8873.1|8870.7|8874.4|8872|8872.2|8870.4|194
1608780300000|2020-12-24 03:25:00|8873|8870.6|8873.8|8871.4|8874.5|8872.5|8873|8870.6|163
1608780600000|2020-12-24 03:30:00|8873.7|8871.3|8877|8874.6|8877.1|8875|8873.2|8871.2|243
1608780900000|2020-12-24 03:35:00|8877.1|8874.7|8876.1|8873.7|8877.6|8875.2|8875.7|8873.3|202
1608781200000|2020-12-24 03:40:00|8876.2|8873.8|8876.5|8874.1|8876.7|8874.3|8875.6|8873.3|113
1608781500000|2020-12-24 03:45:00|8876.4|8874|8875.7|8873.3|8876.5|8874.1|8875.2|8872.8|126
1608781800000|2020-12-24 03:50:00|8875.8|8873.4|8876.1|8873.7|8876.4|8874|8875.6|8873.2|88
1608782100000|2020-12-24 03:55:00|8876|8873.6|8873.8|8871.4|8876|8873.6|8873.6|8871.2|164
1608782400000|2020-12-24 04:00:00|8873.9|8871.5|8876.1|8873.7|8876.4|8874|8873.9|8871.5|146
1608782700000|2020-12-24 04:05:00|8876.2|8873.8|8876.6|8874.2|8877.5|8875.1|8875.7|8873.3|122
1608783000000|2020-12-24 04:10:00|8876.7|8874.3|8877.5|8875.1|8877.6|8875.7|8876.6|8874.2|136
1608783300000|2020-12-24 04:15:00|8877.6|8875.2|8876.6|8874.2|8877.6|8875.7|8876.1|8873.7|175
1608783600000|2020-12-24 04:20:00|8876.7|8874.3|8876.3|8874.8|8877.5|8875.6|8875.5|8873.5|201
1608783900000|2020-12-24 04:25:00|8876.2|8874.7|8876.5|8874.1|8877.2|8874.9|8875.5|8873.5|157
1608784200000|2020-12-24 04:30:00|8876.4|8874|8876.7|8874.3|8877.7|8875.3|8875.9|8873.9|182
1608784500000|2020-12-24 04:35:00|8876.6|8874.2|8877.5|8875.1|8877.5|8875.3|8875.2|8872.8|189
1608784800000|2020-12-24 04:40:00|8877.4|8875|8877.9|8875.5|8878.6|8876.2|8877.4|8875|119
1608785100000|2020-12-24 04:45:00|8877.8|8875.4|8877.8|8875.4|8878.3|8875.9|8877.7|8875.3|91
1608785400000|2020-12-24 04:50:00|8877.7|8875.3|8877.7|8875.3|8878|8875.7|8877.1|8875.1|97
1608785700000|2020-12-24 04:55:00|8877.6|8875.2|8877.9|8875.5|8878.2|8876|8876.5|8874.4|76
1608786000000|2020-12-24 05:00:00|8878|8875.6|8878.3|8875.9|8878.6|8876.6|8877|8874.6|125
1608786300000|2020-12-24 05:05:00|8878.4|8876|8877.9|8875.5|8878.5|8876.5|8877.7|8875.3|107
1608786600000|2020-12-24 05:10:00|8878|8875.6|8877.8|8875.4|8878.4|8876.4|8877|8874.7|132
1608786900000|2020-12-24 05:15:00|8877.7|8875.3|8877.4|8875|8877.8|8875.4|8876.6|8874.6|122
1608787200000|2020-12-24 05:20:00|8877.5|8875.1|8876.1|8873.7|8877.6|8875.2|8875.6|8873.2|79
1608787500000|2020-12-24 05:25:00|8876.2|8873.8|8877.6|8875.2|8877.8|8875.9|8876.1|8873.7|98
1608787800000|2020-12-24 05:30:00|8877.4|8875|8878.2|8876.7|8879.1|8876.8|8877.4|8875|113
1608788100000|2020-12-24 05:35:00|8878.1|8876.6|8878.8|8876.4|8878.9|8876.7|8878.1|8875.9|82
1608788400000|2020-12-24 05:40:00|8878.6|8876.2|8877.6|8875.2|8878.8|8876.8|8877.4|8875|91
1608788700000|2020-12-24 05:45:00|8877.5|8875.1|8876.3|8873.9|8877.9|8875.9|8875.6|8873.4|152
1608789000000|2020-12-24 05:50:00|8876.1|8873.7|8875.5|8873.1|8876.3|8873.9|8875.1|8872.8|114
1608789300000|2020-12-24 05:55:00|8875.4|8873|8876.6|8874.2|8878.2|8875.8|8874.7|8872.3|183
1608789600000|2020-12-24 06:00:00|8876.7|8874.3|8877.7|8875.3|8877.9|8875.8|8875.7|8873.3|181
1608789900000|2020-12-24 06:05:00|8877.8|8875.4|8877.8|8875.4|8878.5|8876.7|8877.5|8875.2|152
1608790200000|2020-12-24 06:10:00|8877.9|8875.5|8879|8876.6|8879.7|8877.3|8877.1|8874.7|144
1608790500000|2020-12-24 06:15:00|8879.1|8876.7|8880.4|8878|8880.5|8878.1|8878.6|8876.2|172
1608790800000|2020-12-24 06:20:00|8880.5|8878.1|8880.5|8879|8881.2|8879.1|8880.4|8878|112
1608791100000|2020-12-24 06:25:00|8880.9|8878.5|8880|8877.6|8881.1|8878.8|8879.6|8877.4|104
1608791400000|2020-12-24 06:30:00|8879.9|8877.5|8882.4|8880|8882.9|8880.5|8878.9|8876.9|209
1608791700000|2020-12-24 06:35:00|8882.3|8879.9|8882.5|8880.1|8882.6|8880.6|8881.8|8879.6|131
1608792000000|2020-12-24 06:40:00|8882.4|8880|8881|8879.5|8882.7|8880.8|8881|8879.1|110
1608792300000|2020-12-24 06:45:00|8881.4|8879|8880.2|8877.8|8881.6|8879.6|8878.9|8876.9|151
1608792600000|2020-12-24 06:50:00|8880.1|8877.7|8879.4|8877|8880.7|8878.4|8879.4|8877|143
1608792900000|2020-12-24 06:55:00|8879.5|8877.1|8879.4|8877|8880.2|8877.8|8879.1|8876.9|161
1608793200000|2020-12-24 07:00:00|8879.9|8877.5|8881.7|8879.3|8882.8|8880.7|8879.8|8877.4|247
1608793500000|2020-12-24 07:05:00|8881.6|8879.2|8883|8880.6|8883.8|8881.8|8881.1|8878.9|198
1608793800000|2020-12-24 07:10:00|8883.1|8880.7|8884.2|8881.8|8884.2|8882.1|8882.2|8880.2|148
1608794100000|2020-12-24 07:15:00|8884.1|8881.7|8883.1|8880.7|8884.2|8882|8882.5|8880.1|193
1608794400000|2020-12-24 07:20:00|8883.2|8880.8|8883.5|8881.1|8884.9|8882.6|8882.1|8879.7|206
1608794700000|2020-12-24 07:25:00|8883.7|8881.3|8883.1|8880.7|8883.7|8881.3|8881.8|8879.4|225
1608795000000|2020-12-24 07:30:00|8883|8880.6|8881.2|8878.8|8883.1|8881|8880.9|8878.5|250
1608795300000|2020-12-24 07:35:00|8881.5|8879.1|8880.9|8878.5|8883|8880.6|8880.1|8877.7|238
1608795600000|2020-12-24 07:40:00|8880.8|8878.4|8881.1|8878.7|8882.6|8880.2|8880.7|8878.3|279
1608795900000|2020-12-24 07:45:00|8881.2|8878.8|8880.4|8878|8882.1|8879.7|8879.4|8877.4|230
1608796200000|2020-12-24 07:50:00|8880.6|8878.2|8877.8|8875.4|8881|8878.8|8876.9|8875.3|234
1608796500000|2020-12-24 07:55:00|8877.7|8875.3|8877.9|8875.5|8878.7|8876.4|8876.7|8875.2|245
1608796800000|2020-12-24 08:00:00|8877.8|8875.4|8881.4|8879|8881.5|8879.4|8877.4|8875.4|320
1608797100000|2020-12-24 08:05:00|8881.5|8879.1|8883.5|8881.1|8883.5|8881.6|8880.5|8879|364
1608797400000|2020-12-24 08:10:00|8883.4|8881|8881.7|8879.3|8883.8|8882|8881.3|8879.2|292
1608797700000|2020-12-24 08:15:00|8881.8|8879.4|8878.7|8876.3|8882.1|8880.1|8878.2|8876.3|299
1608798000000|2020-12-24 08:20:00|8878.2|8876.7|8879.5|8877.1|8880.5|8878.7|8878.2|8876.2|298
1608798300000|2020-12-24 08:25:00|8879.6|8877.2|8880.9|8878.5|8881.4|8879.5|8879|8877|282
1608798600000|2020-12-24 08:30:00|8880.8|8878.4|8877.4|8875.9|8881|8879|8877.1|8875.3|280
1608798900000|2020-12-24 08:35:00|8877.3|8875.8|8876|8873.6|8877.6|8876.1|8875.1|8873|262
1608799200000|2020-12-24 08:40:00|8876.2|8873.8|8880|8877.6|8881.1|8878.9|8875.7|8873.3|465
1608799500000|2020-12-24 08:45:00|8879.9|8877.5|8876.4|8874.9|8880.5|8878.6|8876|8874.5|344
1608799800000|2020-12-24 08:50:00|8876.5|8875|8877.8|8875.4|8878.2|8876.2|8874.7|8872.9|403
1608800100000|2020-12-24 08:55:00|8877.4|8875.9|8879.9|8877.5|8880|8878|8876.7|8874.4|322
1608800400000|2020-12-24 09:00:00|8879.5|8878|8880.2|8878.7|8880.9|8878.9|8878.7|8877.1|275
1608800700000|2020-12-24 09:05:00|8880.1|8878.6|8881.4|8879.9|8882|8880|8879.5|8877.9|173
1608801000000|2020-12-24 09:10:00|8881.1|8879.6|8887.7|8885.3|8887.8|8885.9|8881.1|8879.4|283
1608801300000|2020-12-24 09:15:00|8887.8|8885.4|8885.8|8884.3|8888|8886.2|8885.1|8883.4|240
1608801600000|2020-12-24 09:20:00|8885.9|8884.4|8885.5|8884|8886.8|8885.3|8884.1|8882.2|255
1608801900000|2020-12-24 09:25:00|8885.6|8884.1|8884.5|8883|8886.1|8884.5|8884.3|8882.4|199
1608802200000|2020-12-24 09:30:00|8884.3|8882.8|8886.8|8885.3|8888.8|8886.9|8883.9|8882|216
1608802500000|2020-12-24 09:35:00|8886.9|8885.4|8886|8884.5|8888.9|8887|8884.9|8882.7|319
1608802800000|2020-12-24 09:40:00|8885.9|8884.4|8889.5|8887.1|8889.5|8887.5|8884.2|8882.6|359
1608803100000|2020-12-24 09:45:00|8889.4|8887|8889.1|8887.6|8890.6|8888.7|8887.9|8885.7|276
1608803400000|2020-12-24 09:50:00|8889|8887.5|8889.6|8887.2|8890.7|8889.2|8888.1|8886.6|297
1608803700000|2020-12-24 09:55:00|8889.5|8887.1|8889.3|8887.8|8892.4|8890.8|8888.1|8886.5|385
1608804000000|2020-12-24 10:00:00|8889.2|8887.7|8889.1|8886.7|8891|8889.4|8888.8|8886.6|277
1608804300000|2020-12-24 10:05:00|8889.2|8886.8|8888.9|8887.4|8891.5|8889.5|8887.8|8886|263
1608804600000|2020-12-24 10:10:00|8888.8|8887.3|8890.3|8888.8|8891.8|8889.6|8888.1|8886.1|293
1608804900000|2020-12-24 10:15:00|8890.4|8888.9|8885.5|8884|8890.4|8888.9|8885.3|8883.5|310
1608805200000|2020-12-24 10:20:00|8885.4|8883.9|8885.8|8884.3|8888.1|8886.6|8885.2|8883.7|276
1608805500000|2020-12-24 10:25:00|8885.9|8884.4|8886.6|8885.1|8887.1|8885.6|8885.4|8883.6|207
1608805800000|2020-12-24 10:30:00|8886.7|8885.2|8882.9|8881.4|8886.8|8885.2|8882.8|8881.3|224
1608806100000|2020-12-24 10:35:00|8882.7|8881.2|8882.3|8880.8|8883.8|8882.3|8881.4|8879.9|244
1608806400000|2020-12-24 10:40:00|8882.2|8880.7|8882.3|8880.8|8883.2|8881.6|8881.8|8880.3|193
1608806700000|2020-12-24 10:45:00|8882.4|8880.9|8883.6|8882.1|8885|8883.3|8882.3|8880.8|193
1608807000000|2020-12-24 10:50:00|8883.7|8882.2|8883.2|8881.7|8884|8882.5|8882.5|8880.6|191
1608807300000|2020-12-24 10:55:00|8883.3|8881.8|8882.4|8880.9|8883.4|8881.9|8881.7|8880|246
1608807600000|2020-12-24 11:00:00|8882.3|8880.8|8883|8881.5|8883|8881.5|8881|8879.5|171
1608807900000|2020-12-24 11:05:00|8882.9|8881.4|8886.3|8884.8|8887.2|8885.5|8882.9|8881.4|316
1608808200000|2020-12-24 11:10:00|8886.4|8884.9|8884.7|8883.2|8887.3|8885.4|8884.5|8882.7|183
1608808500000|2020-12-24 11:15:00|8884.8|8883.3|8884.9|8883.4|8885.4|8883.5|8883.7|8881.6|182
1608808800000|2020-12-24 11:20:00|8884.8|8883.3|8887.2|8884.8|8887.2|8885.3|8884.6|8882.7|173
1608809100000|2020-12-24 11:25:00|8886.8|8885.3|8885.3|8883.8|8886.8|8885.3|8885.1|8883|156
1608809400000|2020-12-24 11:30:00|8885.2|8883.7|8888.5|8886.1|8889|8886.6|8885.2|8883.7|248
1608809700000|2020-12-24 11:35:00|8888.4|8886|8886.4|8884|8888.6|8886.5|8885.7|8883.7|173
1608810000000|2020-12-24 11:40:00|8886.7|8884.3|8886.6|8885.1|8887.4|8885.5|8885.5|8883.1|256
1608810300000|2020-12-24 11:45:00|8886.5|8885|8888|8885.6|8888.2|8886.2|8885.8|8883.5|283
1608810600000|2020-12-24 11:50:00|8887.9|8885.5|8886.1|8884.6|8888.7|8886.8|8885.7|8883.8|229
1608810900000|2020-12-24 11:55:00|8886.2|8884.7|8886.9|8885.4|8888.3|8886.3|8886.1|8884.3|150
1608811200000|2020-12-24 12:00:00|8886.8|8885.3|8889.2|8886.8|8889.7|8887.7|8886.8|8885.3|161
1608811500000|2020-12-24 12:05:00|8888.6|8887.1|8891.4|8889.9|8891.8|8890|8888.2|8886.3|237
1608811800000|2020-12-24 12:10:00|8891.5|8890|8892.2|8889.8|8893.8|8891.9|8891.5|8889.7|213
1608812100000|2020-12-24 12:15:00|8891.5|8890|8891.7|8890.2|8892.8|8891.3|8891.2|8889.2|165
1608812400000|2020-12-24 12:20:00|8891.6|8890.1|8891.6|8889.2|8892|8890.2|8890.6|8888.5|161
1608812700000|2020-12-24 12:25:00|8891.2|8889.7|8888.8|8887.3|8891.5|8890|8888.5|8886.7|263
1608813000000|2020-12-24 12:30:00|8888.9|8887.4|8892|8890.5|8892.1|8890.6|8888.1|8886.2|230
1608813300000|2020-12-24 12:35:00|8891.8|8890.3|8894.5|8893|8895.3|8893.4|8891.8|8890.3|341
1608813600000|2020-12-24 12:40:00|8894.4|8892.9|8895.4|8893|8896.6|8894.8|8894.1|8892.4|298
1608813900000|2020-12-24 12:45:00|8895.5|8893.1|8897.7|8895.3|8897.8|8895.8|8894.4|8892.5|294
1608814200000|2020-12-24 12:50:00|8897.5|8896|8898.8|8897.3|8900|8898.3|8897.4|8895.5|234
1608814500000|2020-12-24 12:55:00|8898.9|8897.4|8901.6|8900.1|8902.5|8901|8898.7|8897.2|338
1608814800000|2020-12-24 13:00:00|8901.5|8900|8903.3|8900.9|8905.9|8904|8899.3|8897.8|495
1608815100000|2020-12-24 13:05:00|8903.1|8901.6|8900.2|8898.7|8903.3|8901.8|8900.2|8898.3|262
1608815400000|2020-12-24 13:10:00|8900.3|8898.8|8900.9|8898.5|8901.6|8899.7|8899.7|8897.7|152
1608815700000|2020-12-24 13:15:00|8900.8|8898.4|8903.3|8900.9|8903.6|8901.4|8900.4|8898.4|186
1608816000000|2020-12-24 13:20:00|8903.2|8900.8|8905.5|8903.1|8906.5|8904.6|8903.2|8900.8|293
1608816300000|2020-12-24 13:25:00|8905.4|8903|8905.5|8903.1|8906.8|8904.4|8904|8902.1|287
1608816600000|2020-12-24 13:30:00|8905.4|8903|8908|8905.6|8908.1|8906.2|8904.3|8902.3|260
1608816900000|2020-12-24 13:35:00|8908.1|8905.7|8903.4|8901.9|8908.6|8906.6|8903.1|8901.4|252
1608817200000|2020-12-24 13:40:00|8903.3|8901.8|8903.6|8901.2|8905.5|8903.4|8903.2|8901.1|208
1608817500000|2020-12-24 13:45:00|8903.5|8901.1|8900.4|8898.9|8903.7|8901.3|8898.5|8896.3|376
1608817800000|2020-12-24 13:50:00|8900.2|8898.7|8900|8898.5|8901.5|8899.8|8899.8|8897.8|308
1608818100000|2020-12-24 13:55:00|8899.9|8898.4|8905.4|8903|8905.5|8903.1|8899.8|8897.9|356
1608818400000|2020-12-24 14:00:00|8905.5|8903.1|8904.2|8902.7|8906.7|8905|8904.1|8902.5|329
1608818700000|2020-12-24 14:05:00|8904.1|8902.6|8902.5|8901|8905.3|8903.3|8901.9|8900.4|308
1608819000000|2020-12-24 14:10:00|8902.6|8901.1|8906.3|8904.8|8907.3|8905.8|8902.5|8901|318
1608819300000|2020-12-24 14:15:00|8906.4|8904.9|8909.7|8908.2|8911.6|8909.2|8905.8|8904.3|461
1608819600000|2020-12-24 14:20:00|8910.2|8907.8|8913.5|8911.1|8915.8|8913.4|8909.5|8907.7|484
1608819900000|2020-12-24 14:25:00|8913.4|8911|8910.7|8909.2|8913.7|8911.9|8910.2|8907.8|387
1608820200000|2020-12-24 14:30:00|8910.6|8908.3|8908.7|8907.2|8911|8909|8908.1|8906.1|451
1608820500000|2020-12-24 14:35:00|8909.1|8906.7|8910.4|8908.9|8911|8909.2|8905.8|8903.7|522
1608820800000|2020-12-24 14:40:00|8910.3|8908.8|8908.7|8907.2|8911.7|8909.8|8908|8906.1|479
1608821100000|2020-12-24 14:45:00|8908.4|8906.9|8909.3|8906.9|8909.7|8908.1|8907.7|8905.6|339
1608821400000|2020-12-24 14:50:00|8909.2|8906.8|8907.7|8905.3|8909.2|8907.2|8905.5|8903.5|395
1608821700000|2020-12-24 14:55:00|8907.8|8905.4|8911.4|8909|8912.3|8910.4|8907.3|8905.1|425
1608822000000|2020-12-24 15:00:00|8911.5|8909.1|8915.6|8913.2|8916.3|8914.4|8910.7|8908.5|557
1608822300000|2020-12-24 15:05:00|8915.7|8913.3|8910.9|8909.4|8915.7|8913.5|8909.7|8907.6|528
1608822600000|2020-12-24 15:10:00|8911|8909.5|8913.2|8911.7|8913.7|8911.8|8910.7|8908.7|324
1608822900000|2020-12-24 15:15:00|8913.6|8911.2|8912.2|8910.7|8916.1|8914.4|8911.7|8909.4|360
1608823200000|2020-12-24 15:20:00|8912.3|8910.8|8910.5|8909|8912.4|8910.8|8909.3|8907.5|370
1608823500000|2020-12-24 15:25:00|8910.9|8908.5|8909.2|8906.8|8911|8908.9|8908.3|8905.9|287
1608823800000|2020-12-24 15:30:00|8909.1|8906.7|8911|8908.6|8911.1|8909.2|8907.4|8905.3|318
1608824100000|2020-12-24 15:35:00|8910.8|8909.3|8912.4|8910|8912.7|8910.8|8908.3|8906.2|368
1608824400000|2020-12-24 15:40:00|8912.3|8909.9|8913.5|8911.1|8916.2|8913.9|8911.2|8909.1|460
1608824700000|2020-12-24 15:45:00|8913.4|8911|8914.2|8911.8|8917.1|8914.7|8912.8|8910.7|386
1608825000000|2020-12-24 15:50:00|8914.3|8911.9|8914.4|8912|8914.8|8912.4|8911.5|8909.1|471
1608825300000|2020-12-24 15:55:00|8914.3|8911.9|8912|8909.6|8915.4|8913.2|8911.8|8909.4|448
1608825600000|2020-12-24 16:00:00|8912.2|8909.8|8907|8904.6|8912.3|8909.9|8903.7|8901.3|484
1608825900000|2020-12-24 16:05:00|8906.5|8904.1|8911.6|8909.2|8913.5|8911.1|8906.1|8904|323
1608826200000|2020-12-24 16:10:00|8911.5|8909.1|8912.3|8909.9|8912.4|8910.1|8910|8907.6|253
1608826500000|2020-12-24 16:15:00|8911.8|8910.3|8913.1|8910.7|8913.5|8911.1|8911|8908.8|182
1608826800000|2020-12-24 16:20:00|8913.2|8910.8|8912.9|8910.5|8913.5|8911.1|8911.5|8909.5|179
1608827100000|2020-12-24 16:25:00|8912.8|8910.4|8915.7|8913.3|8915.9|8913.5|8911.5|8909.2|233
1608827400000|2020-12-24 16:30:00|8915.8|8913.4|8914.9|8912.5|8916.5|8914.1|8914.6|8912.2|276
1608827700000|2020-12-24 16:35:00|8914.7|8912.3|8916|8913.6|8916.5|8914.3|8914.1|8912|225
1608828000000|2020-12-24 16:40:00|8916.1|8913.7|8915.5|8913.1|8916.6|8914.4|8915.2|8912.8|213
1608828300000|2020-12-24 16:45:00|8915.3|8912.9|8915.5|8913.1|8915.9|8913.5|8913.9|8911.8|162
1608828600000|2020-12-24 16:50:00|8915.6|8913.2|8916.9|8914.5|8917.9|8915.5|8915.3|8913.2|280
1608828900000|2020-12-24 16:55:00|8916.8|8914.4|8918.4|8916|8918.8|8916.4|8915.3|8913.3|222
1608829200000|2020-12-24 17:00:00|8918.5|8916.1|8918.2|8915.8|8919|8917|8917.2|8914.9|228
1608829500000|2020-12-24 17:05:00|8918.3|8915.9|8917.2|8915.7|8918.3|8916.5|8917|8914.6|200
1608829800000|2020-12-24 17:10:00|8917.1|8915.6|8916.8|8914.4|8918.4|8916.3|8916.3|8914.3|224
1608830100000|2020-12-24 17:15:00|8916.7|8914.3|8916.6|8914.2|8916.9|8914.8|8915.4|8913.3|152
1608830400000|2020-12-24 17:20:00|8916.7|8914.3|8915.6|8913.2|8916.7|8914.3|8914.9|8912.6|220
1608830700000|2020-12-24 17:25:00|8915.5|8913.1|8914.2|8911.8|8916.3|8913.9|8912.8|8910.8|330
1608831000000|2020-12-24 17:30:00|8913.8|8912.3|8914.6|8912.2|8914.6|8912.7|8913|8911.1|186
1608831300000|2020-12-24 17:35:00|8914.7|8912.3|8913.8|8911.4|8914.7|8912.7|8912.7|8910.8|289
1608831600000|2020-12-24 17:40:00|8913.7|8911.3|8915|8912.6|8915.5|8913.5|8912.9|8911|253
1608831900000|2020-12-24 17:45:00|8914.9|8912.5|8912.8|8910.4|8915.5|8913.4|8911.5|8909.1|283
1608832200000|2020-12-24 17:50:00|8912.9|8910.5|8912.9|8910.5|8913|8910.9|8911.1|8909.1|212
1608832500000|2020-12-24 17:55:00|8912.6|8910.2|8917.7|8915.3|8917.9|8915.5|8912.6|8910.2|226
1608832800000|2020-12-24 18:00:00|8917.5|8915.1|8917.5|8915.1|8918.2|8916.2|8915.8|8913.8|278
1608833100000|2020-12-24 18:05:00|8917.4|8915|8918.6|8916.2|8918.7|8916.6|8916.7|8914.9|220
1608833400000|2020-12-24 18:10:00|8918.7|8916.3|8913.5|8908.5|8919.4|8917.2|8913.5|8908.5|241
1608833700000|2020-12-24 18:15:00|8914.4|8909.4|8915.7|8910.7|8916.2|8911.6|8910.8|8905.8|459
1608834000000|2020-12-24 18:20:00|8915.6|8910.6|8914.5|8909.5|8919.7|8914.7|8913.4|8908.4|352
1608834300000|2020-12-24 18:25:00|8914.4|8909.4|8915.9|8910.9|8917.1|8912.1|8911.7|8906.7|470
1608834600000|2020-12-24 18:30:00|8916|8911|8915.3|8910.3|8917.4|8912.4|8912|8907|396
1608834900000|2020-12-24 18:35:00|8915.5|8910.5|8913.6|8908.6|8916.7|8911.7|8911.6|8906.6|298
1608835200000|2020-12-24 18:40:00|8914.1|8909.1|8913.4|8908.4|8915.4|8910.4|8911.7|8906.7|258
1608835500000|2020-12-24 18:45:00|8913.3|8908.3|8917|8912|8917.2|8912.2|8912.1|8907.1|469
1608835800000|2020-12-24 18:50:00|8917.2|8912.2|8915.8|8912.2|8918.3|8913.7|8914.8|8911.3|355
1608836100000|2020-12-24 18:55:00|8915.7|8912.1|8915.1|8912.7|8916|8913|8914.8|8912|183
1608836400000|2020-12-24 19:00:00|8915.2|8912.8|8914.2|8911.8|8915.2|8912.8|8913.8|8910.4|369
1608836700000|2020-12-24 19:05:00|8914.4|8911.9|8914.6|8911.5|8915|8912.1|8913.8|8910.5|333
1608837000000|2020-12-24 19:10:00|8914.4|8911.4|8914.3|8911.7|8915|8912|8913.9|8911|301
1608837300000|2020-12-24 19:15:00|8914.2|8911.6|8914.2|8911.4|8914.5|8911.9|8914|8911.1|244
1608837600000|2020-12-24 19:20:00|8914.3|8911.5|8914.1|8911.6|8914.8|8911.7|8913.9|8911|272
1608837900000|2020-12-24 19:25:00|8914|8911.4|8914.6|8912.2|8914.8|8912.3|8913.9|8910.9|283
1608838200000|2020-12-24 19:30:00|8914.5|8912.1|8914.3|8911.9|8915.5|8912.6|8914.1|8911.2|383
1608838500000|2020-12-24 19:35:00|8914.2|8911.8|8914.7|8912.3|8915.1|8912.6|8914.1|8911.7|326
1608838800000|2020-12-24 19:40:00|8914.8|8912.1|8914.7|8912.3|8915.4|8913|8914.4|8911.5|201
1608839100000|2020-12-24 19:45:00|8914.8|8912.4|8918.9|8914|8919.6|8915.5|8914.4|8911.6|620
1608839400000|2020-12-24 19:50:00|8918.7|8913.9|8919.1|8914.1|8919.4|8914.9|8918.5|8913.7|565
1608839700000|2020-12-24 19:55:00|8919|8914|8915.3|8910.3|8920.2|8915.2|8913.8|8908.8|448
1608840000000|2020-12-24 20:00:00|8915.1|8910.1|8916|8911|8917|8912|8913.9|8908.9|514
1608840300000|2020-12-24 20:05:00|8915.9|8910.9|8916.1|8911.1|8917.1|8912.1|8914|8909|473
1608840600000|2020-12-24 20:10:00|8915.6|8910.6|8916.7|8911.7|8917.2|8912.8|8913.5|8908.5|273
1608840900000|2020-12-24 20:15:00|8916.4|8911.4|8916.9|8912.9|8918.4|8913.7|8916.1|8911.4|182
1608841200000|2020-12-24 20:20:00|8916.1|8913.7|8917.3|8913.5|8918.7|8915|8916.1|8911.4|282
1608841500000|2020-12-24 20:25:00|8917.2|8913.4|8916.5|8912.7|8917.6|8914.2|8915.7|8912.5|429
1608841800000|2020-12-24 20:30:00|8915.7|8913.3|8915.9|8913.5|8917.4|8913.6|8915.6|8911.8|278
1608842100000|2020-12-24 20:35:00|8915.8|8913.4|8916.6|8911.6|8916.8|8913.6|8915.6|8911|252
1608842400000|2020-12-24 20:40:00|8916.7|8911.7|8916.6|8912.1|8917.1|8912.1|8916|8911|327
1608842700000|2020-12-24 20:45:00|8916.7|8911.7|8916.4|8911.4|8917.3|8913.1|8914.3|8909.3|354
1608843000000|2020-12-24 20:50:00|8916.5|8911.5|8916|8913.6|8917.6|8913.6|8913.8|8908.8|337
1608843300000|2020-12-24 20:55:00|8916.1|8913.7|8917.4|8913.3|8917.8|8914.1|8916|8912.5|258
1608843600000|2020-12-24 21:00:00|8917.8|8913.2|8917.3|8912.3|8918.2|8913.4|8912.2|8908.3|434
1608843900000|2020-12-24 21:05:00|8917.2|8912.2|8917|8912|8917.9|8913.3|8916.1|8911.1|341
1608844200000|2020-12-24 21:10:00|8916.9|8911.9|8917.5|8913|8918.5|8913.7|8916.4|8911.5|213
1608844500000|2020-12-24 21:15:00|8917.9|8913.1|8917.3|8912.4|8918.6|8913.6|8915.6|8911.3|210
1608844800000|2020-12-24 21:20:00|8917.4|8912.8|8917.2|8912.7|8917.9|8913.2|8916.1|8911.2|207
1608845100000|2020-12-24 21:25:00|8916.9|8913|8917.7|8912.7|8917.9|8913.3|8914.3|8911|272
1608845400000|2020-12-24 21:30:00|8917.6|8912.6|8917.9|8912.9|8918.2|8913.2|8917.2|8912.3|96
1608845700000|2020-12-24 21:35:00|8918|8913|8917.6|8912.7|8918.6|8913.6|8917|8912.4|105
1608846000000|2020-12-24 21:40:00|8917.3|8912.8|8917.4|8912.4|8918.4|8913.4|8917.1|8912.1|75
1608846300000|2020-12-24 21:45:00|8917.3|8912.3|8917.2|8912.2|8918.2|8913.2|8917.1|8912.1|96
1608846600000|2020-12-24 21:50:00|8917.3|8912.3|8912.7|8907.7|8917.6|8912.6|8911.3|8906.3|124
1608846900000|2020-12-24 21:55:00|8915.8|8910.8|8915.2|8910.2|8916.7|8911.7|8912.2|8907.2|122
1609102800000|2020-12-27 21:00:00|8893.7|8882.7|8901.8|8891.8|8901.8|8891.8|8893.7|8882.7|11
1609103100000|2020-12-27 21:05:00|8893.5|8882.5|8893.8|8882.8|8894.2|8883.2|8893.5|8882.5|5
1609103400000|2020-12-27 21:10:00|8894.2|8883.2|8894.2|8883.2|8900.8|8890.8|8892|8881|11
1609103700000|2020-12-27 21:15:00|8893.8|8882.8|8893.8|8882.8|8894.2|8883.2|8893.8|8882.8|7
1609104000000|2020-12-27 21:20:00|8894.2|8883.2|8894.2|8883.2|8894.2|8883.2|8893.8|8882.8|7
1609104300000|2020-12-27 21:25:00|8893.8|8882.8|8894.2|8883.2|8894.2|8883.2|8893.8|8882.8|2
1609104600000|2020-12-27 21:30:00|8892|8881|8892|8881|8894.2|8883.2|8892|8881|13
1609104900000|2020-12-27 21:35:00|8894.2|8883.2|8892|8881|8894.2|8883.2|8892|8881|10
1609105200000|2020-12-27 21:40:00|8896.5|8886.5|8893.9|8882.9|8896.5|8886.5|8892.9|8881.9|5
1609105500000|2020-12-27 21:45:00|8893.6|8882.6|8893.9|8882.9|8893.9|8882.9|8893.6|8882.6|4
1609105800000|2020-12-27 21:50:00|8901|8890|8901.8|8890.8|8901.8|8890.8|8891.6|8880.6|3
1609106100000|2020-12-27 21:55:00|8901.7|8890.7|8892.5|8881.5|8901.8|8890.8|8891.6|8880.6|28
1609106400000|2020-12-27 22:00:00|8893.6|8882.6|8893.9|8882.9|8901|8890|8891.6|8880.6|29
1609106700000|2020-12-27 22:05:00|8900.3|8889.3|8901|8890|8901.7|8891.3|8897.2|8886.2|68
1609107000000|2020-12-27 22:10:00|8900.9|8889.9|8899.7|8888.7|8901.7|8891.2|8896.7|8885.7|48
1609107300000|2020-12-27 22:15:00|8899.1|8888.1|8900.8|8889.8|8901.7|8890.7|8898.1|8888.1|56
1609107600000|2020-12-27 22:20:00|8900.6|8889.6|8901.1|8890.1|8901.9|8890.9|8897.9|8888.6|32
1609107900000|2020-12-27 22:25:00|8901.2|8890.2|8901.4|8892.8|8902.4|8892.8|8899|8890.1|76
1609108200000|2020-12-27 22:30:00|8901.6|8893|8901.9|8891.9|8902.8|8893.8|8900|8889.3|94
1609108500000|2020-12-27 22:35:00|8902.8|8892.8|8905|8895|8906.6|8900.8|8901.9|8892.8|136
1609108800000|2020-12-27 22:40:00|8904.8|8894.8|8903.9|8893.9|8905.2|8895.2|8903|8893|141
1609109100000|2020-12-27 22:45:00|8903.5|8893.5|8903.2|8893.2|8904.4|8895.2|8897.7|8887.7|100
1609109400000|2020-12-27 22:50:00|8902.2|8892.2|8905.2|8895.2|8913.1|8903.1|8898|8888|189
1609109700000|2020-12-27 22:55:00|8905.6|8895.6|8905.3|8895.3|8907.1|8898.7|8902.4|8893.1|98
1609110000000|2020-12-27 23:00:00|8903.7|8893.7|8907|8904.6|8915.4|8907.1|8902.7|8892.7|865
1609110300000|2020-12-27 23:05:00|8907.1|8904.7|8904.6|8901.9|8913.4|8905.2|8904.6|8901.2|348
1609110600000|2020-12-27 23:10:00|8904.7|8901.8|8905|8902.4|8907.2|8904.4|8904.7|8901.3|281
1609110900000|2020-12-27 23:15:00|8905.2|8902.3|8904|8901.6|8905.2|8902.4|8904|8901.1|133
1609111200000|2020-12-27 23:20:00|8904.1|8901.7|8901.6|8899.2|8904.7|8902.2|8901.4|8899|208
1609111500000|2020-12-27 23:25:00|8901.5|8899.1|8899.3|8896.9|8901.5|8899.1|8897.1|8894.7|327
1609111800000|2020-12-27 23:30:00|8899.5|8897.1|8900|8897.6|8900.3|8897.9|8898.2|8895.8|262
1609112100000|2020-12-27 23:35:00|8900.2|8897.8|8899.2|8896.8|8900.2|8897.8|8897.5|8895.1|241
1609112400000|2020-12-27 23:40:00|8899.1|8896.7|8900.3|8897.9|8901.1|8898.7|8898.5|8896.1|155
1609112700000|2020-12-27 23:45:00|8900.4|8898|8900.2|8897.8|8900.6|8898.2|8899.8|8897.4|91
1609113000000|2020-12-27 23:50:00|8900.3|8897.9|8897|8894.6|8900.4|8898|8895.9|8893.5|231
1609113300000|2020-12-27 23:55:00|8896.8|8894.4|8897.1|8894.7|8898|8895.6|8895.7|8893.3|191
1609113600000|2020-12-28 00:00:00|8897.2|8894.8|8901.8|8899.4|8902.7|8900.3|8894.7|8892.3|435
1609113900000|2020-12-28 00:05:00|8901.2|8898.8|8906.1|8903.7|8908.3|8905.9|8898.8|8896.4|527
1609114200000|2020-12-28 00:10:00|8906.6|8904.2|8904.5|8902.1|8908|8905.6|8904.2|8901.8|368
1609114500000|2020-12-28 00:15:00|8904.3|8901.9|8905|8902.6|8907.7|8905.3|8903.6|8901.2|364
1609114800000|2020-12-28 00:20:00|8905.1|8902.7|8903.7|8901.3|8905.1|8902.7|8903.6|8901.2|177
1609115100000|2020-12-28 00:25:00|8903.8|8901.4|8902.6|8900.2|8903.9|8901.5|8900.9|8898.5|199
1609115400000|2020-12-28 00:30:00|8902.5|8900.1|8903.2|8900.8|8903.3|8900.9|8899.5|8897.1|327
1609115700000|2020-12-28 00:35:00|8903.3|8900.9|8905.7|8903.3|8906.5|8904.1|8902.5|8900.6|227
1609116000000|2020-12-28 00:40:00|8905.6|8903.2|8905.5|8903.1|8906.8|8904.4|8904.6|8902.2|261
1609116300000|2020-12-28 00:45:00|8905.6|8903.2|8908.7|8906.3|8908.8|8906.4|8904.6|8902.2|218
1609116600000|2020-12-28 00:50:00|8908.6|8906.2|8903.2|8900.8|8911.2|8909.4|8902.9|8900.5|404
1609116900000|2020-12-28 00:55:00|8903.6|8901.2|8903.7|8901.3|8905.2|8902.8|8901.4|8899|317
1609117200000|2020-12-28 01:00:00|8903.4|8901|8900.9|8898.5|8903.7|8901.3|8900.4|8898|334
1609117500000|2020-12-28 01:05:00|8901|8898.6|8899|8896.6|8902.9|8900.5|8898.9|8896.5|406
1609117800000|2020-12-28 01:10:00|8898.9|8896.5|8897.8|8895.4|8899.9|8897.5|8896.4|8894|289
1609118100000|2020-12-28 01:15:00|8897.7|8895.3|8899.2|8896.8|8900.6|8898.2|8897.7|8895.3|338
1609118400000|2020-12-28 01:20:00|8898.8|8896.4|8898|8895.6|8899.4|8897|8897.5|8895.1|242
1609118700000|2020-12-28 01:25:00|8898.1|8895.7|8898.1|8895.7|8899.5|8897.6|8897.9|8895.5|221
1609119000000|2020-12-28 01:30:00|8898.3|8895.9|8899.6|8897.2|8901|8898.9|8898|8895.6|243
1609119300000|2020-12-28 01:35:00|8899.7|8897.3|8899.6|8897.2|8901.1|8899|8898.7|8896.3|240
1609119600000|2020-12-28 01:40:00|8899.5|8897.1|8901.8|8899.4|8902|8899.6|8898.8|8896.4|200
1609119900000|2020-12-28 01:45:00|8901.7|8899.3|8902.6|8900.2|8902.8|8900.4|8900.5|8898.3|195
1609120200000|2020-12-28 01:50:00|8902.5|8900.1|8899.6|8897.2|8902.7|8900.5|8899.5|8897.1|254
1609120500000|2020-12-28 01:55:00|8899.7|8897.3|8900.1|8897.7|8900.2|8897.8|8898.8|8896.7|133
1609120800000|2020-12-28 02:00:00|8900|8897.6|8898.7|8896.3|8900.5|8898.5|8898.2|8896.1|136
1609121100000|2020-12-28 02:05:00|8898.8|8896.4|8897|8894.6|8898.8|8896.4|8894.5|8892.1|254
1609121400000|2020-12-28 02:10:00|8897.2|8894.8|8897.2|8894.8|8897.9|8895.7|8896|8893.8|222
1609121700000|2020-12-28 02:15:00|8897.1|8894.7|8897.3|8894.9|8898.3|8896.1|8896.1|8893.7|177
1609122000000|2020-12-28 02:20:00|8897.2|8894.8|8897.3|8894.9|8898.1|8895.7|8895.7|8893.9|168
1609122300000|2020-12-28 02:25:00|8897.4|8895|8899|8896.6|8899.1|8896.7|8896.8|8894.8|163
1609122600000|2020-12-28 02:30:00|8898.9|8896.5|8899.2|8896.8|8899.8|8897.6|8897.9|8895.8|208
1609122900000|2020-12-28 02:35:00|8899.1|8896.7|8898.9|8896.5|8899.6|8897.2|8898.2|8895.8|180
1609123200000|2020-12-28 02:40:00|8899|8896.6|8897.3|8894.9|8899.5|8897.2|8896.8|8894.6|151
1609123500000|2020-12-28 02:45:00|8897.2|8894.8|8897.8|8895.4|8898.1|8895.9|8896.8|8894.6|201
1609123800000|2020-12-28 02:50:00|8897.7|8895.3|8897.5|8895.1|8897.9|8895.9|8896.7|8894.7|160
1609124100000|2020-12-28 02:55:00|8897.6|8895.2|8900.1|8897.7|8900.3|8898.2|8897.2|8894.8|199
1609124400000|2020-12-28 03:00:00|8900|8897.6|8900.1|8897.7|8902.5|8900.1|8898.8|8896.4|191
1609124700000|2020-12-28 03:05:00|8900.2|8897.8|8899.9|8897.5|8901.1|8898.9|8899.6|8897.2|152
1609125000000|2020-12-28 03:10:00|8899.8|8897.4|8898.2|8896.7|8900.3|8898.3|8897.7|8895.5|161
1609125300000|2020-12-28 03:15:00|8898.9|8896.5|8898.5|8896.1|8899.1|8896.7|8897.2|8895.2|173
1609125600000|2020-12-28 03:20:00|8898.6|8896.2|8899.1|8896.7|8899.3|8897|8898|8895.6|154
1609125900000|2020-12-28 03:25:00|8899.2|8896.8|8898.5|8896.1|8899.3|8896.9|8897.3|8895|188
1609126200000|2020-12-28 03:30:00|8898.4|8896|8897.7|8895.3|8898.5|8896.1|8897.6|8895.2|179
1609126500000|2020-12-28 03:35:00|8897.6|8895.2|8897.7|8895.3|8898.7|8896.5|8897.1|8895.1|118
1609126800000|2020-12-28 03:40:00|8897.6|8895.2|8898.5|8896.1|8898.5|8896.2|8897.1|8895.1|191
1609127100000|2020-12-28 03:45:00|8898.4|8896|8898.7|8896.3|8899|8897|8897.5|8895.6|127
1609127400000|2020-12-28 03:50:00|8898.8|8896.4|8899.9|8897.5|8900.8|8898.9|8898.7|8896.3|146
1609127700000|2020-12-28 03:55:00|8899.8|8897.4|8900.3|8897.9|8900.6|8898.4|8899.1|8896.9|108
1609128000000|2020-12-28 04:00:00|8900.2|8897.8|8901.9|8899.5|8902.4|8900.4|8900|8897.6|118
1609128300000|2020-12-28 04:05:00|8902|8899.6|8901.2|8899.7|8902.1|8899.8|8901|8898.7|126
1609128600000|2020-12-28 04:10:00|8901.3|8898.9|8900.4|8898|8901.6|8899.3|8899.9|8897.9|133
1609128900000|2020-12-28 04:15:00|8900.3|8897.9|8901.2|8898.8|8901.2|8898.9|8899.5|8897.6|111
1609129200000|2020-12-28 04:20:00|8901.1|8898.7|8900.2|8898.7|8901.7|8899.3|8899.8|8898|122
1609129500000|2020-12-28 04:25:00|8900.1|8898.6|8900.2|8897.8|8900.7|8898.7|8899.7|8897.7|80
1609129800000|2020-12-28 04:30:00|8900.1|8897.7|8899.9|8897.5|8900.7|8898.5|8899.1|8897.1|93
1609130100000|2020-12-28 04:35:00|8899.8|8897.4|8900.1|8897.7|8900.1|8897.7|8899.8|8897.4|75
1609130400000|2020-12-28 04:40:00|8900|8897.6|8900.1|8897.7|8900.3|8898.4|8898.7|8896.7|92
1609130700000|2020-12-28 04:45:00|8900.2|8897.8|8901.3|8898.9|8901.8|8899.7|8899.7|8897.7|108
1609131000000|2020-12-28 04:50:00|8900.8|8899.3|8900.9|8898.5|8901.5|8899.4|8900.5|8898.1|108
1609131300000|2020-12-28 04:55:00|8900.8|8898.4|8901.5|8899.1|8901.8|8899.4|8900.6|8898.3|111
1609131600000|2020-12-28 05:00:00|8901.4|8899|8902.3|8899.9|8902.5|8900.5|8901.1|8898.8|153
1609131900000|2020-12-28 05:05:00|8902.4|8900|8902|8899.6|8902.7|8900.9|8901.3|8899.4|125
1609132200000|2020-12-28 05:10:00|8902.1|8899.7|8901.6|8899.2|8902.1|8900|8901|8899|82
1609132500000|2020-12-28 05:15:00|8901.5|8899.1|8899.3|8896.9|8901.6|8899.6|8899.2|8896.8|101
1609132800000|2020-12-28 05:20:00|8899.4|8897|8899.2|8897.7|8899.7|8897.8|8898.8|8896.8|66
1609133100000|2020-12-28 05:25:00|8899.1|8897.6|8898.9|8897.4|8899.6|8897.7|8898.7|8896.8|56
1609133400000|2020-12-28 05:30:00|8899.5|8897.1|8898.8|8897.3|8900.2|8898.2|8898.3|8896.4|136
1609133700000|2020-12-28 05:35:00|8899|8896.6|8897.1|8894.7|8899.1|8897.2|8897|8894.6|140
1609134000000|2020-12-28 05:40:00|8897.2|8894.8|8898.3|8895.9|8899.1|8897.2|8897|8894.7|161
1609134300000|2020-12-28 05:45:00|8898.1|8895.7|8896.8|8894.4|8898.6|8896.6|8896.6|8894.3|143
1609134600000|2020-12-28 05:50:00|8897|8894.6|8896.8|8894.4|8897.3|8895.1|8896.1|8893.8|132
1609134900000|2020-12-28 05:55:00|8896.9|8894.5|8893|8890.6|8897|8895.1|8892.8|8890.4|204
1609135200000|2020-12-28 06:00:00|8893.4|8891|8894.7|8892.3|8895.3|8893.3|8892.5|8890.5|374
1609135500000|2020-12-28 06:05:00|8894.1|8892.6|8893.6|8891.2|8895.2|8892.9|8892.9|8890.5|243
1609135800000|2020-12-28 06:10:00|8893.7|8891.3|8896.1|8893.7|8896.1|8894.2|8893.6|8891.2|213
1609136100000|2020-12-28 06:15:00|8896.2|8893.8|8895.1|8892.7|8897|8895|8894.4|8892|178
1609136400000|2020-12-28 06:20:00|8895.2|8892.8|8896|8893.6|8896.4|8894.2|8894.4|8892.1|169
1609136700000|2020-12-28 06:25:00|8896.1|8893.7|8894.7|8892.3|8896.1|8894|8894.1|8891.9|202
1609137000000|2020-12-28 06:30:00|8894.6|8892.2|8894.7|8892.3|8896.8|8894.8|8894.1|8892.1|298
1609137300000|2020-12-28 06:35:00|8894.8|8892.4|8893.9|8892.4|8895.2|8893.2|8893.1|8891.2|210
1609137600000|2020-12-28 06:40:00|8894.4|8892|8893.9|8891.5|8894.6|8892.6|8892.6|8890.6|212
1609137900000|2020-12-28 06:45:00|8893.8|8891.4|8892.6|8890.2|8894.4|8892|8892.2|8890.2|200
1609138200000|2020-12-28 06:50:00|8892.7|8890.3|8892.7|8890.3|8893|8891|8891.1|8889.1|201
1609138500000|2020-12-28 06:55:00|8892.6|8890.2|8892.1|8889.7|8892.7|8890.3|8890.9|8888.9|224
1609138800000|2020-12-28 07:00:00|8891.9|8889.5|8893.1|8890.7|8894.7|8892.7|8891.9|8889.5|256
1609139100000|2020-12-28 07:05:00|8892.8|8890.4|8896.4|8894|8897.3|8895.2|8891.7|8889.9|400
1609139400000|2020-12-28 07:10:00|8896.3|8893.9|8896.1|8893.7|8897.1|8894.7|8894.9|8892.9|186
1609139700000|2020-12-28 07:15:00|8896.3|8893.9|8896.6|8895.1|8898|8895.6|8895.8|8893.8|178
1609140000000|2020-12-28 07:20:00|8896.5|8895|8898.2|8895.8|8898.8|8896.7|8895.5|8893.4|245
1609140300000|2020-12-28 07:25:00|8898.1|8895.7|8897.7|8895.3|8898.2|8896.1|8896.2|8894.3|165
1609140600000|2020-12-28 07:30:00|8897.8|8895.4|8898.2|8895.8|8898.8|8896.4|8896.5|8894.5|181
1609140900000|2020-12-28 07:35:00|8898.1|8895.7|8896.2|8893.8|8898.5|8896.1|8895.2|8893.1|174
1609141200000|2020-12-28 07:40:00|8895.6|8894.1|8894.7|8893.2|8896.2|8894.7|8893.1|8891.2|244
1609141500000|2020-12-28 07:45:00|8894.6|8893.1|8897.8|8895.4|8897.9|8896|8894.6|8892.8|299
1609141800000|2020-12-28 07:50:00|8897.9|8895.5|8897.3|8894.9|8900.9|8899|8896.9|8894.9|224
1609142100000|2020-12-28 07:55:00|8897.4|8895|8893.8|8891.4|8897.4|8895.1|8891.2|8889.3|289
1609142400000|2020-12-28 08:00:00|8893.7|8891.3|8895|8892.6|8895.9|8893.9|8892.6|8890.4|389
1609142700000|2020-12-28 08:05:00|8895.1|8892.7|8894.7|8892.3|8895.9|8893.5|8891.9|8889.5|339
1609143000000|2020-12-28 08:10:00|8894.6|8892.2|8895.9|8893.5|8896.8|8894.4|8893.8|8891.8|313
1609143300000|2020-12-28 08:15:00|8896|8893.6|8894.5|8892.1|8896.1|8893.7|8892.6|8890.4|251
1609143600000|2020-12-28 08:20:00|8894.4|8892|8891.6|8889.2|8895.2|8892.8|8891.6|8889.2|207
1609143900000|2020-12-28 08:25:00|8891.4|8889|8893.1|8890.7|8893.2|8890.9|8890.7|8888.5|361
1609144200000|2020-12-28 08:30:00|8892.7|8890.3|8893|8890.6|8893.7|8891.3|8891.5|8889.3|320
1609144500000|2020-12-28 08:35:00|8892.7|8890.3|8889.6|8887.2|8892.7|8890.3|8886.9|8884.7|449
1609144800000|2020-12-28 08:40:00|8889.3|8886.9|8889|8886.6|8889.7|8887.3|8886.5|8884.2|303
1609145100000|2020-12-28 08:45:00|8888.9|8886.5|8891.3|8888.9|8891.5|8889.5|8887.6|8885.4|348
1609145400000|2020-12-28 08:50:00|8891.4|8889|8891.6|8889.2|8892.8|8890.4|8890.6|8888.2|330
1609145700000|2020-12-28 08:55:00|8891.5|8889.1|8893.9|8891.5|8894.3|8892.2|8889.5|8887.3|429
1609146000000|2020-12-28 09:00:00|8893.8|8891.4|8894.7|8892.3|8896.3|8894.4|8892.3|8890.1|384
1609146300000|2020-12-28 09:05:00|8894.8|8892.4|8895.5|8893.1|8896.5|8894.4|8894.2|8892.1|267
1609146600000|2020-12-28 09:10:00|8895.7|8893.3|8896.4|8894.9|8897.8|8895.4|8894.5|8892.1|249
1609146900000|2020-12-28 09:15:00|8896.5|8895|8896|8894.5|8899.2|8897.2|8895.6|8894|272
1609147200000|2020-12-28 09:20:00|8896.1|8894.6|8897.8|8896.3|8900.3|8898.3|8895.8|8894.1|274
1609147500000|2020-12-28 09:25:00|8897.7|8896.2|8898.3|8896.8|8899.7|8897.9|8896.9|8895.2|288
1609147800000|2020-12-28 09:30:00|8898.2|8896.7|8900.2|8897.8|8900.8|8898.9|8896.8|8895|337
1609148100000|2020-12-28 09:35:00|8900|8897.6|8898.8|8897.3|8901.7|8900.1|8898.3|8896.4|365
1609148400000|2020-12-28 09:40:00|8899.4|8897|8897.5|8896|8899.5|8897.4|8896.9|8895|248
1609148700000|2020-12-28 09:45:00|8898|8895.6|8896.1|8893.7|8898|8895.7|8894.5|8892.7|322
1609149000000|2020-12-28 09:50:00|8896.2|8893.8|8892.8|8890.4|8896.2|8894.1|8890.1|8887.8|495
1609149300000|2020-12-28 09:55:00|8892.9|8890.5|8888.5|8887|8893.3|8891.5|8888.1|8886.1|418
1609149600000|2020-12-28 10:00:00|8888.6|8887.1|8888.7|8887.2|8888.7|8887.2|8884.6|8883|366
1609149900000|2020-12-28 10:05:00|8888.6|8887.1|8890.7|8888.3|8891.1|8889.2|8887.4|8885.5|313
1609150200000|2020-12-28 10:10:00|8890.5|8888.1|8895.9|8893.5|8896.1|8893.9|8888.9|8887|527
1609150500000|2020-12-28 10:15:00|8895.8|8893.4|8901.9|8900.4|8903.3|8901.8|8893.6|8891.8|650
1609150800000|2020-12-28 10:20:00|8902.5|8901|8896.2|8894.7|8902.5|8901|8896.1|8894.3|650
1609151100000|2020-12-28 10:25:00|8896.1|8894.6|8906.6|8904.2|8907.1|8904.7|8896.1|8894.1|590
1609151400000|2020-12-28 10:30:00|8906.8|8904.4|8903.7|8901.3|8906.8|8904.5|8899.7|8897.7|558
1609151700000|2020-12-28 10:35:00|8903.8|8901.4|8907|8904.6|8907.9|8905.8|8903.4|8901|394
1609152000000|2020-12-28 10:40:00|8906.9|8904.5|8907.8|8905.4|8909.2|8907.3|8905.6|8903.2|463
1609152300000|2020-12-28 10:45:00|8907.9|8905.5|8906.7|8905.2|8908.8|8906.8|8906.3|8903.9|312
1609152600000|2020-12-28 10:50:00|8906.6|8905.1|8907.6|8905.2|8908.5|8906.2|8906|8903.9|410
1609152900000|2020-12-28 10:55:00|8907.7|8905.3|8907.2|8904.8|8908.2|8906.1|8905|8903.1|414
1609153200000|2020-12-28 11:00:00|8907.1|8904.7|8907.5|8906|8911|8909.2|8906.7|8904.7|346
1609153500000|2020-12-28 11:05:00|8907.6|8906.1|8908.6|8907.1|8909.3|8907.4|8906.2|8904.3|252
1609153800000|2020-12-28 11:10:00|8908.7|8907.2|8907.3|8905.8|8910.8|8908.9|8907|8905.2|395
1609154100000|2020-12-28 11:15:00|8907.2|8905.7|8907.1|8905.6|8908.9|8906.9|8906.7|8905.2|231
1609154400000|2020-12-28 11:20:00|8907.2|8905.7|8911.3|8909.8|8911.8|8909.9|8907|8904.6|326
1609154700000|2020-12-28 11:25:00|8911.7|8909.3|8914.2|8911.8|8914.8|8913|8911.1|8908.8|350
1609155000000|2020-12-28 11:30:00|8913.9|8912.4|8914.6|8913.1|8915.5|8913.4|8913.4|8911|357
1609155300000|2020-12-28 11:35:00|8914.7|8913.2|8913.6|8912.1|8915.7|8913.9|8912.6|8910.9|305
1609155600000|2020-12-28 11:40:00|8913.8|8912.3|8918.8|8916.4|8919.1|8916.9|8912.5|8911|359
1609155900000|2020-12-28 11:45:00|8919|8916.6|8916.5|8915|8919.6|8917.5|8915.7|8914|452
1609156200000|2020-12-28 11:50:00|8916.6|8915.1|8915.9|8914.4|8917.4|8915.7|8914.7|8912.5|341
1609156500000|2020-12-28 11:55:00|8916|8914.5|8917.1|8914.7|8920.3|8918.3|8916|8914.1|453
1609156800000|2020-12-28 12:00:00|8917.2|8914.8|8917.3|8915.8|8920.2|8918.3|8916.7|8914.8|307
1609157100000|2020-12-28 12:05:00|8917.4|8915.9|8914.6|8913.1|8918.1|8916|8914|8912|389
1609157400000|2020-12-28 12:10:00|8914.7|8913.2|8916.4|8914|8917.2|8915.6|8913.9|8912.4|391
1609157700000|2020-12-28 12:15:00|8915.9|8914.4|8907.5|8906|8916.5|8914.9|8907.2|8905.5|563
1609158000000|2020-12-28 12:20:00|8907.6|8906.1|8907.5|8906|8909.2|8907|8906.2|8904.7|398
1609158300000|2020-12-28 12:25:00|8907.9|8905.5|8906.7|8904.3|8908.3|8906.6|8906|8904.1|426
1609158600000|2020-12-28 12:30:00|8906.8|8904.4|8907|8905.5|8907.7|8906.2|8905.9|8903.9|494
1609158900000|2020-12-28 12:35:00|8906.9|8905.4|8901.7|8900.2|8907.2|8905.7|8901.6|8899.9|354
1609159200000|2020-12-28 12:40:00|8901.6|8900.1|8902.7|8901.2|8904.5|8903|8901.6|8899.9|362
1609159500000|2020-12-28 12:45:00|8902.8|8901.3|8902.3|8900.8|8903.5|8901.7|8901|8899.5|335
1609159800000|2020-12-28 12:50:00|8902.2|8900.7|8901|8898.6|8903.2|8901.3|8899.5|8897.3|353
1609160100000|2020-12-28 12:55:00|8901.4|8899|8896.2|8893.8|8901.5|8899.2|8896.1|8893.8|446
1609160400000|2020-12-28 13:00:00|8896.1|8893.7|8889.2|8886.8|8897.1|8895.2|8889|8886.6|417
1609160700000|2020-12-28 13:05:00|8889.1|8886.7|8885.2|8883.7|8889.2|8887.1|8885.2|8883.3|385
1609161000000|2020-12-28 13:10:00|8885.5|8884|8883.9|8882.4|8886.5|8884.9|8882.3|8880.1|326
1609161300000|2020-12-28 13:15:00|8884|8882.5|8885|8882.6|8885|8883|8880.4|8878.7|348
1609161600000|2020-12-28 13:20:00|8884.6|8883.1|8884.9|8883.4|8886.7|8884.8|8883.5|8881.8|402
1609161900000|2020-12-28 13:25:00|8885|8883.5|8886.4|8884.9|8887.5|8886|8883.5|8881.5|316
1609162200000|2020-12-28 13:30:00|8886.3|8884.8|8889.9|8887.5|8890.7|8889.1|8885.3|8883.8|344
1609162500000|2020-12-28 13:35:00|8889.6|8888.1|8889.5|8887.1|8892.1|8889.9|8887.9|8885.5|355
1609162800000|2020-12-28 13:40:00|8889.4|8887|8888.4|8886|8891.2|8889.4|8887.6|8885.9|338
1609163100000|2020-12-28 13:45:00|8888.5|8886.1|8889.1|8886.7|8890.3|8888.6|8886.4|8884.6|316
1609163400000|2020-12-28 13:50:00|8889|8886.6|8890.1|8888.6|8891.4|8889.4|8888.4|8886.5|290
1609163700000|2020-12-28 13:55:00|8890.2|8888.7|8895.2|8892.8|8895.9|8893.5|8889.8|8888.3|381
1609164000000|2020-12-28 14:00:00|8895.3|8892.9|8896|8894.5|8897.5|8895.2|8893.7|8891.9|426
1609164300000|2020-12-28 14:05:00|8895.9|8894.4|8890|8887.6|8896|8894.5|8889.4|8887.4|335
1609164600000|2020-12-28 14:10:00|8890.4|8888|8888|8886.5|8890.6|8888.9|8887.8|8886.3|362
1609164900000|2020-12-28 14:15:00|8888.1|8886.6|8887.8|8886.3|8889.5|8888|8886|8884|420
1609165200000|2020-12-28 14:20:00|8887.9|8886.4|8886.3|8884.8|8888.7|8887.2|8886.2|8884.7|245
1609165500000|2020-12-28 14:25:00|8886.2|8884.7|8887.2|8885.7|8887.7|8886.2|8885.4|8883.9|344
1609165800000|2020-12-28 14:30:00|8887.3|8885.8|8882.8|8880.4|8889.3|8887.4|8882.7|8880.3|601
1609166100000|2020-12-28 14:35:00|8882.7|8880.3|8881.4|8879.9|8883|8881.1|8878.4|8876.4|512
1609166400000|2020-12-28 14:40:00|8881.6|8880.1|8879.7|8877.3|8882.1|8880.1|8879.4|8877.2|397
1609166700000|2020-12-28 14:45:00|8879.8|8877.4|8878.1|8875.7|8880.3|8877.9|8877.4|8875.1|304
1609167000000|2020-12-28 14:50:00|8878|8875.6|8879|8877.5|8881.6|8880|8878|8875.6|355
1609167300000|2020-12-28 14:55:00|8879.1|8877.6|8880.7|8879.2|8881.1|8879.4|8877.4|8875.5|382
1609167600000|2020-12-28 15:00:00|8880.8|8879.3|8881.2|8879.7|8882.7|8881.2|8879.5|8878|485
1609167900000|2020-12-28 15:05:00|8881.1|8879.6|8880|8878.5|8883.3|8881.4|8879.6|8877.5|446
1609168200000|2020-12-28 15:10:00|8879.9|8878.4|8881.3|8879.8|8881.9|8880|8879.9|8878.4|340
1609168500000|2020-12-28 15:15:00|8881.2|8879.7|8882.7|8880.3|8882.8|8880.8|8880|8878|352
1609168800000|2020-12-28 15:20:00|8882.3|8880.8|8883.2|8881.7|8884|8882.3|8882.1|8880.2|273
1609169100000|2020-12-28 15:25:00|8883.1|8881.6|8885.8|8883.4|8885.9|8884.1|8881.8|8880.3|322
1609169400000|2020-12-28 15:30:00|8885.3|8883.8|8887.4|8885|8887.5|8885.2|8881.9|8880|451
1609169700000|2020-12-28 15:35:00|8887.3|8884.9|8890.1|8887.7|8890.5|8888.3|8886|8884.5|420
1609170000000|2020-12-28 15:40:00|8889.6|8888.1|8894.9|8893.4|8895.5|8893.7|8889.5|8887.9|429
1609170300000|2020-12-28 15:45:00|8895|8893.5|8898.2|8895.8|8898.9|8897|8894.6|8892.6|415
1609170600000|2020-12-28 15:50:00|8898.4|8896|8897.4|8895.9|8900.9|8899|8895.3|8893.7|407
1609170900000|2020-12-28 15:55:00|8897.3|8895.8|8895.3|8892.9|8900.4|8898.3|8891.3|8889.4|525
1609171200000|2020-12-28 16:00:00|8894.9|8893.4|8895.2|8892.8|8896.3|8894.2|8893.3|8891.4|502
1609171500000|2020-12-28 16:05:00|8894.5|8893|8888.1|8886.6|8895.2|8893.2|8887.9|8886.1|527
1609171800000|2020-12-28 16:10:00|8888|8886.5|8887.7|8886.2|8889.6|8887.7|8886|8884|427
1609172100000|2020-12-28 16:15:00|8887.6|8886.1|8894|8892.5|8894.2|8892.7|8887.5|8885.6|294
1609172400000|2020-12-28 16:20:00|8894.1|8892.6|8894.5|8892.1|8895.3|8893.3|8892.1|8890.5|262
1609172700000|2020-12-28 16:25:00|8894.6|8892.2|8895.7|8894.2|8896.6|8894.8|8893.1|8891.5|361
1609173000000|2020-12-28 16:30:00|8895.6|8894.1|8896.2|8894.7|8896.9|8895.4|8894.9|8892.9|342
1609173300000|2020-12-28 16:35:00|8896.3|8894.8|8897.8|8896.3|8898.5|8896.6|8896|8894.2|363
1609173600000|2020-12-28 16:40:00|8897.7|8896.2|8895.5|8894|8898.4|8896.5|8894|8892.1|268
1609173900000|2020-12-28 16:45:00|8895.9|8894.4|8895.4|8893.9|8896.8|8894.9|8894.6|8892.6|304
1609174200000|2020-12-28 16:50:00|8895.5|8894|8897.2|8895.7|8898.2|8896.3|8894.8|8892.9|293
1609174500000|2020-12-28 16:55:00|8897.9|8895.5|8899.1|8897.6|8899.3|8897.8|8896.1|8894.6|234
1609174800000|2020-12-28 17:00:00|8899.2|8897.7|8896.8|8895.3|8899.5|8897.7|8896.1|8894.4|327
1609175100000|2020-12-28 17:05:00|8896.6|8895.1|8896.9|8895.4|8897.2|8895.7|8894|8892.1|335
1609175400000|2020-12-28 17:10:00|8897|8895.5|8898.9|8897.4|8899.6|8898.1|8896.4|8894.4|362
1609175700000|2020-12-28 17:15:00|8898.8|8897.3|8897.3|8895.8|8900.4|8898.7|8897.1|8895.3|346
1609176000000|2020-12-28 17:20:00|8897.4|8895.9|8899.9|8898.4|8900.3|8898.6|8897|8895.2|430
1609176300000|2020-12-28 17:25:00|8899.8|8898.3|8895.7|8894.2|8900.8|8899.1|8895.2|8893.3|285
1609176600000|2020-12-28 17:30:00|8895.8|8894.3|8898.3|8896.8|8899.5|8897.6|8895.7|8894.2|270
1609176900000|2020-12-28 17:35:00|8898.4|8896.9|8900|8898.5|8900.4|8898.7|8898.1|8896.3|234
1609177200000|2020-12-28 17:40:00|8899.9|8898.4|8900.4|8898.9|8901.9|8900.1|8899.4|8897.6|192
1609177500000|2020-12-28 17:45:00|8900.5|8899|8900.6|8899.1|8901|8899.3|8898.6|8896.8|248
1609177800000|2020-12-28 17:50:00|8900.5|8899|8898.6|8897.1|8901.2|8899.3|8898.4|8896.9|198
1609178100000|2020-12-28 17:55:00|8898.7|8897.2|8901.6|8900.1|8902.4|8900.6|8898.6|8896.9|297
1609178400000|2020-12-28 18:00:00|8901.3|8899.8|8901|8899.5|8902.1|8900.4|8899.8|8898|281
1609178700000|2020-12-28 18:05:00|8900.9|8899.4|8900.7|8899.2|8902.4|8900.4|8900.5|8898.6|260
1609179000000|2020-12-28 18:10:00|8900.6|8899.1|8901.3|8899.8|8902.4|8900.5|8899.6|8898.1|181
1609179300000|2020-12-28 18:15:00|8901.2|8899.7|8901.7|8900.2|8901.9|8900.4|8900.2|8898.1|168
1609179600000|2020-12-28 18:20:00|8901.6|8900.1|8901.7|8900.2|8902.4|8900.5|8900.8|8898.8|249
1609179900000|2020-12-28 18:25:00|8901.8|8900.3|8900.5|8899|8901.9|8900.4|8900.3|8898.4|148
1609180200000|2020-12-28 18:30:00|8900.7|8899.2|8899.5|8898|8901.3|8899.8|8898.7|8896.9|197
1609180500000|2020-12-28 18:35:00|8899.4|8897.9|8898.8|8897.3|8900.5|8899|8898.1|8896.4|223
1609180800000|2020-12-28 18:40:00|8898.9|8897.4|8901.1|8899.6|8901.5|8899.6|8898.1|8896.1|203
1609181100000|2020-12-28 18:45:00|8901|8899.5|8900.8|8898.4|8902.9|8901.2|8900.3|8898.4|259
1609181400000|2020-12-28 18:50:00|8900.4|8898.9|8897.9|8896.4|8901|8898.9|8897.7|8895.8|214
1609181700000|2020-12-28 18:55:00|8897.8|8896.3|8898.2|8895.8|8898.5|8896.8|8896.8|8895|197
1609182000000|2020-12-28 19:00:00|8898.3|8895.9|8897|8894.6|8898.9|8897|8896.5|8894.5|213
1609182300000|2020-12-28 19:05:00|8897.1|8894.7|8897.4|8895.9|8898.1|8896.2|8896.5|8894.6|138
1609182600000|2020-12-28 19:10:00|8897.3|8895.8|8898.7|8896.3|8899.1|8897.5|8897.2|8895.2|153
1609182900000|2020-12-28 19:15:00|8898.2|8896.7|8899.5|8897.1|8899.8|8897.9|8898.1|8896.1|237
1609183200000|2020-12-28 19:20:00|8899.6|8897.2|8900|8897.6|8900|8898.4|8898|8896.3|191
1609183500000|2020-12-28 19:25:00|8899.8|8898.3|8900.9|8899.4|8902|8899.8|8899.6|8897.6|236
1609183800000|2020-12-28 19:30:00|8901.5|8899.1|8901.4|8899|8901.5|8899.6|8898.8|8896.9|227
1609184100000|2020-12-28 19:35:00|8901.3|8898.9|8901.4|8899|8902.3|8900.4|8900.3|8898.3|263
1609184400000|2020-12-28 19:40:00|8901|8898.6|8900.4|8898.9|8901.6|8899.7|8900|8898.2|226
1609184700000|2020-12-28 19:45:00|8900.5|8899|8898.2|8896.7|8901.1|8899|8898|8896.4|184
1609185000000|2020-12-28 19:50:00|8898.3|8896.8|8898.1|8896.6|8899.3|8897.6|8897.8|8896.1|221
1609185300000|2020-12-28 19:55:00|8898|8896.5|8897.5|8896|8898.7|8896.9|8896.8|8895|347
1609185600000|2020-12-28 20:00:00|8897.8|8896.3|8896.3|8894.8|8898.1|8896.4|8895.3|8893.3|285
1609185900000|2020-12-28 20:05:00|8896.4|8894.9|8896.8|8894.4|8897.5|8895.5|8895.1|8893.1|251
1609186200000|2020-12-28 20:10:00|8896.3|8894.8|8897.1|8895.6|8897.7|8895.8|8895.9|8893.9|222
1609186500000|2020-12-28 20:15:00|8897.2|8895.7|8898.3|8896.8|8899|8897|8896.8|8895.1|168
1609186800000|2020-12-28 20:20:00|8898.1|8896.6|8898.9|8897.4|8899.4|8897.5|8897.9|8895.9|146
1609187100000|2020-12-28 20:25:00|8898.8|8897.3|8899.2|8897.7|8900.2|8898.2|8898.4|8896.8|178
1609187400000|2020-12-28 20:30:00|8899.1|8897.6|8899.7|8898.2|8900.2|8898.6|8898.4|8896.4|214
1609187700000|2020-12-28 20:35:00|8899.8|8898.3|8899.4|8897.9|8900.2|8898.3|8898.8|8897|211
1609188000000|2020-12-28 20:40:00|8899.5|8898|8899.6|8898.1|8900.9|8899|8898.9|8896.8|217
1609188300000|2020-12-28 20:45:00|8899.4|8897.9|8899.2|8896.8|8900.6|8898.5|8898.5|8896.6|137
1609188600000|2020-12-28 20:50:00|8899.1|8896.7|8898.3|8896.8|8900.1|8898.2|8898|8896.1|176
1609188900000|2020-12-28 20:55:00|8898.2|8896.7|8892.7|8890.3|8898.5|8896.8|8892.2|8889.9|398
1609189200000|2020-12-28 21:00:00|8892.8|8890.4|8890.9|8889.4|8893|8890.8|8890.2|8888.1|330
1609189500000|2020-12-28 21:05:00|8891|8889.5|8894.5|8892.1|8894.5|8892.4|8890.8|8888.9|141
1609189800000|2020-12-28 21:10:00|8894.6|8892.2|8894.3|8891.9|8895.2|8893.4|8893.1|8891.1|173
1609190100000|2020-12-28 21:15:00|8894.2|8891.8|8895.1|8892.7|8895.3|8893.3|8893.7|8891.8|121
1609190400000|2020-12-28 21:20:00|8894.5|8892.1|8892.9|8890.5|8894.5|8892.1|8892.8|8890.4|85
1609190700000|2020-12-28 21:25:00|8893|8890.6|8889|8886.6|8893.3|8890.9|8888.2|8886.2|135
1609191000000|2020-12-28 21:30:00|8889.1|8886.7|8889.4|8887.9|8890.2|8888.3|8889|8886.6|82
1609191300000|2020-12-28 21:35:00|8889.5|8888|8888.6|8887.1|8890|8888.2|8888.6|8886.7|65
1609191600000|2020-12-28 21:40:00|8889.1|8886.7|8887.8|8886.3|8889.2|8887.3|8886.7|8884.9|106
1609191900000|2020-12-28 21:45:00|8887.7|8886.2|8888.3|8885.9|8889|8886.9|8887.7|8885.8|107
1609192200000|2020-12-28 21:50:00|8888.4|8886|8887.9|8885.5|8888.7|8886.3|8887.5|8885.1|158
1609192500000|2020-12-28 21:55:00|8888|8885.6|8890.6|8885.6|8890.6|8886.1|8886.7|8883.9|300
1609192800000|2020-12-28 22:00:00|8892.1|8887.1|8897.2|8892.2|8897.2|8892.2|8891.1|8886.1|21
1609193100000|2020-12-28 22:05:00|8897.4|8892.4|8896.2|8891.2|8898.5|8893.5|8894.9|8889.9|129
1609193400000|2020-12-28 22:10:00|8896|8891|8896.5|8891.5|8897.5|8892.5|8894.5|8889.5|163
1609193700000|2020-12-28 22:15:00|8895.6|8890.6|8895.2|8890.2|8897.6|8892.6|8895.2|8890.2|147
1609194000000|2020-12-28 22:20:00|8895.5|8890.5|8894.7|8889.7|8897.2|8892.2|8894.7|8889.7|98
1609194300000|2020-12-28 22:25:00|8895.2|8890.2|8895.3|8890.3|8897.5|8892.5|8894.1|8889.1|106
1609194600000|2020-12-28 22:30:00|8895.1|8890.1|8895.6|8890.6|8897.8|8892.8|8895.1|8890.1|148
1609194900000|2020-12-28 22:35:00|8895.7|8890.7|8895.5|8890.5|8899.9|8894.9|8894.8|8889.8|202
1609195200000|2020-12-28 22:40:00|8895.6|8890.6|8898.4|8893.4|8898.6|8893.6|8895.5|8890.5|235
1609195500000|2020-12-28 22:45:00|8898.7|8893.7|8895.8|8890.8|8898.9|8893.9|8894.8|8889.8|527
1609195800000|2020-12-28 22:50:00|8895.7|8890.7|8896.4|8891.4|8898.3|8893.3|8894.4|8889.4|612
1609196100000|2020-12-28 22:55:00|8896.3|8891.3|8895.5|8890.5|8897.6|8892.6|8894.4|8889.4|482
1609196400000|2020-12-28 23:00:00|8894.5|8889.5|8888.3|8885.9|8895.2|8890.2|8887.9|8885.5|662
1609196700000|2020-12-28 23:05:00|8888.2|8885.8|8888.3|8885.9|8888.4|8886|8887.9|8885.4|153
1609197000000|2020-12-28 23:10:00|8888.4|8886|8888.3|8885.9|8888.5|8886.1|8887.3|8884.9|160
1609197300000|2020-12-28 23:15:00|8888.2|8885.8|8885.2|8882.8|8888.2|8885.8|8884.8|8882.4|190
1609197600000|2020-12-28 23:20:00|8885.1|8882.7|8885.2|8882.8|8885.8|8883.4|8884.5|8882.1|118
1609197900000|2020-12-28 23:25:00|8885.1|8882.7|8886.2|8883.8|8886.3|8884.2|8884.8|8882.4|123
1609198200000|2020-12-28 23:30:00|8886.1|8883.7|8886.7|8884.3|8886.9|8884.5|8885.4|8883|90
1609198500000|2020-12-28 23:35:00|8887|8884.6|8885.3|8882.9|8887|8884.6|8885.1|8882.7|109
1609198800000|2020-12-28 23:40:00|8885.2|8882.8|8886.1|8883.7|8886.9|8884.5|8885.1|8882.7|133
1609199100000|2020-12-28 23:45:00|8886.2|8883.8|8885.5|8883.1|8886.4|8884|8885.1|8882.7|184
1609199400000|2020-12-28 23:50:00|8885.4|8883|8885.1|8882.7|8885.9|8883.5|8884.5|8882.1|103
1609199700000|2020-12-28 23:55:00|8884.8|8883.3|8885|8882.6|8885.4|8883.4|8883.8|8881.8|135
1609200000000|2020-12-29 00:00:00|8884.9|8882.5|8882.7|8880.3|8885.6|8883.2|8881|8878.6|338
1609200300000|2020-12-29 00:05:00|8882.8|8880.4|8879.6|8877.2|8884.6|8882.2|8878.8|8876.4|284
1609200600000|2020-12-29 00:10:00|8879.8|8877.4|8879.5|8877.1|8881|8878.6|8877.6|8875.2|229
1609200900000|2020-12-29 00:15:00|8879.6|8877.2|8882.1|8879.7|8882.1|8879.7|8879.5|8877.1|226
1609201200000|2020-12-29 00:20:00|8882|8879.6|8882.6|8880.2|8882.8|8880.4|8881.5|8879.1|138
1609201500000|2020-12-29 00:25:00|8882.7|8880.3|8881.9|8879.5|8882.7|8880.3|8881.6|8879.2|108
1609201800000|2020-12-29 00:30:00|8881.8|8879.4|8878|8876.5|8882.3|8879.9|8878|8876.5|195
1609202100000|2020-12-29 00:35:00|8877.9|8876.4|8878.1|8875.7|8879.2|8876.8|8876.5|8874.6|217
1609202400000|2020-12-29 00:40:00|8877.9|8875.5|8880.2|8877.8|8880.4|8878.4|8877|8874.6|209
1609202700000|2020-12-29 00:45:00|8880.3|8877.9|8882.4|8880|8882.6|8880.2|8880.3|8877.9|198
1609203000000|2020-12-29 00:50:00|8882.3|8879.9|8881.9|8879.5|8885.8|8883.4|8881.7|8879.3|298
1609203300000|2020-12-29 00:55:00|8882.1|8879.7|8883.1|8880.7|8883.4|8881|8881.5|8879.1|210
1609203600000|2020-12-29 01:00:00|8883|8880.6|8882.3|8879.9|8883|8880.6|8880.3|8878.1|214
1609203900000|2020-12-29 01:05:00|8881.9|8880.4|8880.5|8879|8882.4|8880.4|8880.4|8878.3|173
1609204200000|2020-12-29 01:10:00|8881|8878.6|8882.9|8880.5|8882.9|8880.9|8879.6|8877.6|206
1609204500000|2020-12-29 01:15:00|8882.8|8880.4|8882.9|8880.5|8883.4|8881.3|8882.2|8880|174
1609204800000|2020-12-29 01:20:00|8882.8|8880.4|8882.8|8880.4|8883.3|8881.1|8880.7|8878.9|229
1609205100000|2020-12-29 01:25:00|8882.7|8880.3|8882.7|8881.2|8883.3|8881.3|8882|8880|164
1609205400000|2020-12-29 01:30:00|8882.6|8881.1|8883.9|8881.5|8884.8|8882.4|8882.6|8880.8|194
1609205700000|2020-12-29 01:35:00|8884|8881.6|8883|8880.6|8884.5|8882.1|8883|8880.6|197
1609206000000|2020-12-29 01:40:00|8883.1|8880.7|8884.1|8881.7|8884.5|8882.3|8882.7|8880.6|186
1609206300000|2020-12-29 01:45:00|8884.2|8881.8|8883.3|8881.8|8884.4|8882.2|8882.6|8880.6|224
1609206600000|2020-12-29 01:50:00|8883.9|8881.5|8884.1|8881.7|8884.8|8882.7|8882.8|8880.9|270
1609206900000|2020-12-29 01:55:00|8884.2|8881.8|8884.5|8882.1|8884.8|8882.9|8882.7|8880.7|300
1609207200000|2020-12-29 02:00:00|8884.4|8882|8884.4|8882|8885.5|8883.2|8883.4|8881.3|338
1609207500000|2020-12-29 02:05:00|8884.5|8882.1|8880.6|8878.2|8884.7|8882.5|8880.1|8878|222
1609207800000|2020-12-29 02:10:00|8880.8|8878.4|8880.9|8878.5|8881.5|8879.3|8878|8876|269
1609208100000|2020-12-29 02:15:00|8880.8|8878.4|8879.2|8876.8|8881.4|8879|8878.1|8876.1|201
1609208400000|2020-12-29 02:20:00|8879.1|8876.7|8878.3|8875.9|8879.6|8877.2|8877.7|8875.3|189
1609208700000|2020-12-29 02:25:00|8878.2|8875.8|8875.2|8872.8|8878.6|8876.6|8875.1|8872.7|142
1609209000000|2020-12-29 02:30:00|8875.1|8872.7|8874.6|8873.1|8876.1|8874.4|8874.1|8872.3|123
1609209300000|2020-12-29 02:35:00|8874.5|8873|8874.4|8872|8876|8873.6|8873.7|8871.8|147
1609209600000|2020-12-29 02:40:00|8874.3|8871.9|8874|8871.6|8874.3|8872.4|8871.4|8869|194
1609209900000|2020-12-29 02:45:00|8873.9|8871.5|8874.4|8872|8874.6|8872.6|8873|8871|121
1609210200000|2020-12-29 02:50:00|8874.3|8871.9|8874.3|8871.9|8875|8873.4|8872.2|8870.1|239
1609210500000|2020-12-29 02:55:00|8874.7|8872.3|8875.2|8872.8|8875.5|8873.5|8873.2|8871|173
1609210800000|2020-12-29 03:00:00|8875.1|8872.7|8875.6|8874.1|8876.4|8874.4|8874.8|8872.7|194
1609211100000|2020-12-29 03:05:00|8875.8|8874.3|8875.1|8873.6|8876.1|8874.3|8874.9|8872.9|148
1609211400000|2020-12-29 03:10:00|8875.7|8873.3|8875.4|8873.9|8875.9|8874.1|8875.1|8873|113
1609211700000|2020-12-29 03:15:00|8875.5|8874|8872.9|8870.5|8876.1|8874|8871.7|8869.4|203
1609212000000|2020-12-29 03:20:00|8873|8870.6|8873.2|8870.8|8874.1|8872|8871.8|8869.7|207
1609212300000|2020-12-29 03:25:00|8873.3|8870.9|8872.7|8870.3|8873.5|8871.3|8871.7|8869.7|167
1609212600000|2020-12-29 03:30:00|8872|8870.5|8872|8869.6|8872.9|8871.1|8871.4|8869.3|170
1609212900000|2020-12-29 03:35:00|8872.1|8869.7|8871.2|8869.7|8873|8871.1|8869.9|8867.8|219
1609213200000|2020-12-29 03:40:00|8871.1|8869.6|8872.1|8869.7|8872.3|8870.4|8870.9|8869.2|189
1609213500000|2020-12-29 03:45:00|8872|8869.6|8870.7|8868.3|8872.1|8869.9|8870.2|8868.3|138
1609213800000|2020-12-29 03:50:00|8870.8|8868.4|8870.5|8868.1|8871.2|8869.1|8869.5|8867.6|161
1609214100000|2020-12-29 03:55:00|8870.6|8868.2|8869.4|8867|8870.9|8868.9|8868.4|8866.4|174
1609214400000|2020-12-29 04:00:00|8869.3|8866.9|8871.2|8868.8|8871.2|8869.2|8868.6|8866.7|165
1609214700000|2020-12-29 04:05:00|8871.3|8868.9|8871.4|8869|8872.1|8869.8|8870.2|8868.2|186
1609215000000|2020-12-29 04:10:00|8871.5|8869.1|8870.4|8868|8871.5|8869.1|8869.4|8867.4|170
1609215300000|2020-12-29 04:15:00|8869.4|8867.9|8870.5|8868.1|8870.8|8868.9|8869.4|8867.8|134
1609215600000|2020-12-29 04:20:00|8870.6|8868.2|8870.7|8868.3|8871.6|8869.4|8870.1|8868.1|195
1609215900000|2020-12-29 04:25:00|8870.8|8868.4|8872.1|8869.7|8872.1|8869.8|8870.8|8868.4|138
1609216200000|2020-12-29 04:30:00|8872|8869.6|8871.2|8868.8|8872.3|8870.1|8870.7|8868.7|147
1609216500000|2020-12-29 04:35:00|8871.1|8868.7|8870.5|8868.1|8871.5|8869.6|8869.9|8868|129
1609216800000|2020-12-29 04:40:00|8870.6|8868.2|8869.9|8867.5|8870.7|8868.3|8869.5|8867.4|105
1609217100000|2020-12-29 04:45:00|8869.8|8867.4|8869.9|8867.5|8869.9|8868|8868.1|8866.5|109
1609217400000|2020-12-29 04:50:00|8870|8867.6|8871.1|8868.7|8871.8|8869.7|8869.4|8867.5|78
1609217700000|2020-12-29 04:55:00|8871.2|8868.8|8871.1|8869.6|8871.5|8869.7|8870.2|8868.5|120
1609218000000|2020-12-29 05:00:00|8871|8869.5|8873.5|8871.1|8873.6|8871.6|8870.9|8869.4|263
1609218300000|2020-12-29 05:05:00|8873.4|8871|8872.7|8870.3|8873.6|8871.7|8872|8870|132
1609218600000|2020-12-29 05:10:00|8872.1|8870.6|8872.1|8869.7|8872.9|8870.9|8871.3|8869.4|149
1609218900000|2020-12-29 05:15:00|8871.8|8869.4|8871.2|8869.7|8871.8|8870.1|8870.3|8868.6|146
1609219200000|2020-12-29 05:20:00|8871.1|8869.6|8871|8869.5|8871.8|8869.7|8871|8869|47
1609219500000|2020-12-29 05:25:00|8871.1|8869.6|8870.5|8868.1|8871.6|8869.6|8869.6|8867.8|119
1609219800000|2020-12-29 05:30:00|8870.2|8867.8|8870.6|8868.2|8870.7|8868.4|8869.5|8867.8|78
1609220100000|2020-12-29 05:35:00|8870.5|8868.1|8871.2|8869.7|8871.3|8869.8|8870.2|8868|117
1609220400000|2020-12-29 05:40:00|8871.1|8869.6|8872.6|8871.1|8873.1|8871.3|8871.1|8869.2|126
1609220700000|2020-12-29 05:45:00|8872.5|8871|8873.5|8872|8875.3|8873.8|8872.4|8870.6|201
1609221000000|2020-12-29 05:50:00|8874.1|8871.7|8874.9|8872.5|8875.5|8873.5|8873.4|8871.5|176
1609221300000|2020-12-29 05:55:00|8874.8|8872.4|8872.5|8871|8875.2|8872.8|8872.5|8871|162
1609221600000|2020-12-29 06:00:00|8872.6|8871.1|8873.5|8871.1|8873.5|8871.7|8871.8|8870.2|206
1609221900000|2020-12-29 06:05:00|8873.4|8871|8873.1|8870.7|8873.5|8871.8|8871.8|8870.1|141
1609222200000|2020-12-29 06:10:00|8873|8870.6|8872.5|8871|8873.2|8871.3|8871.6|8869.6|152
1609222500000|2020-12-29 06:15:00|8872.6|8871.1|8874.5|8872.1|8874.5|8872.8|8872.5|8871|167
1609222800000|2020-12-29 06:20:00|8874.4|8872|8873.9|8871.5|8874.7|8872.6|8873.3|8870.9|114
1609223100000|2020-12-29 06:25:00|8873.8|8871.4|8873.5|8871.1|8874.7|8872.7|8873|8871.1|181
1609223400000|2020-12-29 06:30:00|8873.4|8871.9|8874.2|8871.8|8874.4|8872.7|8872.9|8870.9|112
1609223700000|2020-12-29 06:35:00|8874.1|8871.7|8871.6|8870.1|8874.2|8872|8870.8|8869|172
1609224000000|2020-12-29 06:40:00|8871.7|8870.2|8871.8|8870.3|8871.8|8870.3|8871|8869|80
1609224300000|2020-12-29 06:45:00|8871.7|8870.2|8870.3|8868.8|8871.9|8870.4|8870.2|8868.5|164
1609224600000|2020-12-29 06:50:00|8870.2|8868.7|8870|8868.5|8871.4|8869.6|8870|8868.4|112
1609224900000|2020-12-29 06:55:00|8869.9|8868.4|8868|8866.5|8870.4|8868.9|8868|8866.5|161
1609225200000|2020-12-29 07:00:00|8868.1|8866.6|8866.3|8864.8|8869.3|8867.8|8865.6|8864|183
1609225500000|2020-12-29 07:05:00|8866.4|8864.9|8867.2|8865.7|8871.3|8869.8|8866.4|8864.9|231
1609225800000|2020-12-29 07:10:00|8867.3|8865.8|8868.6|8867.1|8869.7|8867.5|8867.2|8865.7|179
1609226100000|2020-12-29 07:15:00|8868.5|8867|8868.8|8867.3|8869.6|8868.1|8867.2|8865.7|194
1609226400000|2020-12-29 07:20:00|8868.7|8867.2|8867.3|8865.8|8868.9|8867.4|8866.5|8865|205
1609226700000|2020-12-29 07:25:00|8867.4|8865.9|8867.3|8865.8|8867.5|8866|8865.9|8864.4|173
1609227000000|2020-12-29 07:30:00|8867.1|8865.6|8866.6|8865.1|8867.3|8865.8|8865.9|8864.4|234
1609227300000|2020-12-29 07:35:00|8866.4|8864.9|8866|8864.5|8867.3|8865.8|8865.7|8864.2|165
1609227600000|2020-12-29 07:40:00|8866.1|8864.6|8869.6|8868.1|8869.6|8868.1|8865.9|8864.4|229
1609227900000|2020-12-29 07:45:00|8869.5|8868|8871.1|8869.6|8871.8|8870.3|8867.9|8866.4|201
1609228200000|2020-12-29 07:50:00|8870.9|8869.4|8870.7|8869.2|8871.4|8869.9|8869.4|8867.9|183
1609228500000|2020-12-29 07:55:00|8870.5|8869|8864.8|8863.3|8870.6|8869.1|8864.8|8863.1|198
1609228800000|2020-12-29 08:00:00|8864.7|8863.2|8867.2|8865.7|8869.5|8867.6|8864.7|8863.1|346
1609229100000|2020-12-29 08:05:00|8867.3|8865.8|8863.4|8861.9|8867.9|8866.4|8860.9|8858.8|415
1609229400000|2020-12-29 08:10:00|8863.1|8861.6|8861.7|8860.2|8863.8|8862.1|8861.6|8860.1|252
1609229700000|2020-12-29 08:15:00|8861.6|8860.1|8861.2|8859.7|8863|8861.3|8861|8859.5|279
1609230000000|2020-12-29 08:20:00|8861.1|8859.6|8860.1|8857.7|8862.3|8860.5|8858.5|8856.7|460
1609230300000|2020-12-29 08:25:00|8860|8857.6|8855.7|8854.2|8860.1|8858.2|8855.2|8853.5|383
1609230600000|2020-12-29 08:30:00|8855.8|8854.3|8859|8857.5|8860.1|8858.2|8854.8|8853.3|313
1609230900000|2020-12-29 08:35:00|8859.1|8857.6|8859.6|8858.1|8860.1|8858.3|8857.2|8855.5|332
1609231200000|2020-12-29 08:40:00|8859.5|8858|8861.8|8860.3|8862.2|8860.7|8859.5|8858|296
1609231500000|2020-12-29 08:45:00|8861.9|8860.4|8860|8858.5|8863|8861|8859.7|8857.9|342
1609231800000|2020-12-29 08:50:00|8859.9|8858.4|8864.7|8862.3|8864.8|8863|8859.6|8857.7|293
1609232100000|2020-12-29 08:55:00|8864.3|8862.8|8863.7|8862.2|8866.9|8865.2|8862.7|8860.7|505
1609232400000|2020-12-29 09:00:00|8863.8|8862.3|8863.8|8862.3|8865.4|8863.8|8863.5|8862|219
1609232700000|2020-12-29 09:05:00|8863.7|8862.2|8865.2|8863.7|8865.2|8863.7|8863|8861.5|401
1609233000000|2020-12-29 09:10:00|8865.1|8863.6|8863.2|8860.8|8867.3|8865.4|8862.6|8860.6|423
1609233300000|2020-12-29 09:15:00|8863.1|8860.7|8865.8|8864.3|8867.5|8865.9|8863.1|8860.7|311
1609233600000|2020-12-29 09:20:00|8865.7|8864.2|8862.9|8861.4|8866.1|8864.4|8862.6|8861.1|235
1609233900000|2020-12-29 09:25:00|8862.8|8861.3|8861|8859.5|8863.7|8861.8|8860.9|8859.2|209
1609234200000|2020-12-29 09:30:00|8860.9|8859.4|8859.5|8858|8862.2|8860.7|8859.4|8857.9|339
1609234500000|2020-12-29 09:35:00|8859.4|8857.9|8857.5|8856|8860.5|8858.9|8857.4|8855.9|393
1609234800000|2020-12-29 09:40:00|8857.4|8855.9|8854.1|8851.7|8858.7|8856.7|8853.3|8851.1|305
1609235100000|2020-12-29 09:45:00|8854.2|8851.8|8852.8|8851.3|8854.3|8852.5|8852.2|8850.3|365
1609235400000|2020-12-29 09:50:00|8852.6|8851.1|8855.1|8853.6|8855.1|8853.6|8849.8|8848|353
1609235700000|2020-12-29 09:55:00|8855|8853.5|8855.7|8854.2|8858.5|8856.6|8854.5|8852.6|354
1609236000000|2020-12-29 10:00:00|8855.8|8854.3|8853.8|8852.3|8856.7|8855|8853.2|8851.3|356
1609236300000|2020-12-29 10:05:00|8853.9|8852.4|8855.8|8854.3|8856.3|8854.4|8852.8|8851.3|289
1609236600000|2020-12-29 10:10:00|8855.7|8854.2|8850.7|8848.3|8855.9|8854.4|8848.7|8847.2|455
1609236900000|2020-12-29 10:15:00|8850.6|8848.2|8851.1|8849.6|8851.9|8850.4|8849.5|8847.9|268
1609237200000|2020-12-29 10:20:00|8851.2|8849.7|8852.7|8851.2|8853.7|8852.2|8851.2|8849.5|279
1609237500000|2020-12-29 10:25:00|8852.6|8851.1|8849.7|8848.2|8853.9|8852.4|8849.7|8848.2|315
1609237800000|2020-12-29 10:30:00|8849.8|8848.3|8852.9|8850.5|8853.9|8852|8849.7|8847.8|357
1609238100000|2020-12-29 10:35:00|8853|8850.6|8852.7|8851.2|8853.6|8851.9|8851.3|8849.3|273
1609238400000|2020-12-29 10:40:00|8852.8|8851.3|8854.8|8853.3|8855|8853.3|8851.6|8850.1|410
1609238700000|2020-12-29 10:45:00|8855.1|8853.6|8859.5|8858|8860.5|8858.4|8855.1|8853.2|274
1609239000000|2020-12-29 10:50:00|8859.4|8857.9|8859.7|8857.3|8860.4|8858.2|8858.9|8856.8|161
1609239300000|2020-12-29 10:55:00|8859.6|8857.2|8860.8|8859.3|8861|8859.4|8857.6|8855.7|267
1609239600000|2020-12-29 11:00:00|8860.9|8859.4|8862.4|8860.9|8863.7|8861.9|8859.6|8858.1|349
1609239900000|2020-12-29 11:05:00|8862.3|8860.8|8872.5|8871|8873.6|8871.5|8862.3|8860.8|399
1609240200000|2020-12-29 11:10:00|8872.1|8870.6|8869.3|8867.8|8873|8871.3|8869|8867.5|301
1609240500000|2020-12-29 11:15:00|8869.4|8867.9|8877.1|8874.7|8877.4|8875.7|8868.1|8866.6|366
1609240800000|2020-12-29 11:20:00|8877|8874.6|8877.4|8875.9|8879.3|8877.6|8875.7|8873.4|311
1609241100000|2020-12-29 11:25:00|8877.3|8875.8|8873.9|8872.4|8877.7|8875.9|8873.8|8871.9|291
1609241400000|2020-12-29 11:30:00|8874.3|8871.9|8874.1|8872.6|8874.5|8873|8872.1|8870.4|290
1609241700000|2020-12-29 11:35:00|8874|8872.5|8870.5|8868.1|8874|8872.5|8869.6|8867.8|314
1609242000000|2020-12-29 11:40:00|8870.6|8868.2|8869.8|8868.3|8872.1|8870|8869.5|8867.8|316
1609242300000|2020-12-29 11:45:00|8869.7|8868.2|8872.3|8870.8|8872.3|8870.8|8869.4|8867.5|297
1609242600000|2020-12-29 11:50:00|8872.2|8870.7|8871.3|8868.9|8874|8871.9|8871|8868.8|292
1609242900000|2020-12-29 11:55:00|8871.5|8869.1|8871.1|8868.7|8872.1|8869.9|8868.9|8867|228
1609243200000|2020-12-29 12:00:00|8870.6|8869.1|8872.6|8871.1|8872.9|8871.3|8870.3|8868.4|318
1609243500000|2020-12-29 12:05:00|8872.5|8871|8872.8|8871.3|8873.7|8872|8872.4|8870.7|176
1609243800000|2020-12-29 12:10:00|8872.9|8871.4|8874|8872.5|8875.2|8873.3|8872.2|8870.3|348
1609244100000|2020-12-29 12:15:00|8874.1|8872.6|8876.4|8874|8877.6|8875.6|8873.2|8871.3|339
1609244400000|2020-12-29 12:20:00|8876.6|8874.2|8875.5|8874|8876.6|8874.6|8874.7|8872.8|348
1609244700000|2020-12-29 12:25:00|8875.6|8874.1|8875.1|8873.6|8877.2|8875.7|8874|8872.4|389
1609245000000|2020-12-29 12:30:00|8875|8873.5|8872.8|8871.3|8875.2|8873.7|8872|8870.5|302
1609245300000|2020-12-29 12:35:00|8873.2|8871.7|8869.1|8867.6|8873.2|8871.7|8868.8|8867.3|439
1609245600000|2020-12-29 12:40:00|8869.2|8867.7|8868.9|8867.4|8869.4|8867.7|8867.1|8865.6|374
1609245900000|2020-12-29 12:45:00|8868.8|8867.3|8867.1|8865.6|8869|8867.4|8866.6|8864.8|317
1609246200000|2020-12-29 12:50:00|8867|8865.5|8865.4|8863.9|8867.3|8865.8|8864.4|8862.9|281
1609246500000|2020-12-29 12:55:00|8865.3|8863.8|8865.3|8863.8|8866.3|8864.8|8864.4|8862.7|388
1609246800000|2020-12-29 13:00:00|8865|8863.5|8863.7|8861.3|8865.9|8864.2|8862.4|8860.6|354
1609247100000|2020-12-29 13:05:00|8863.6|8861.2|8863.3|8861.8|8865|8863.1|8862.9|8861|389
1609247400000|2020-12-29 13:10:00|8863.4|8861.9|8861.2|8859.7|8863.4|8861.9|8861.1|8859.6|255
1609247700000|2020-12-29 13:15:00|8861.3|8859.8|8858.5|8857|8861.5|8860|8858.5|8857|243
1609248000000|2020-12-29 13:20:00|8858.6|8857.1|8856.9|8855.4|8859.1|8857.6|8856.9|8855.2|301
1609248300000|2020-12-29 13:25:00|8856.8|8855.3|8854.8|8853.3|8856.8|8855.3|8853|8851.5|403
1609248600000|2020-12-29 13:30:00|8854.7|8853.2|8855.9|8854.4|8856.1|8854.6|8854|8852.5|266
1609248900000|2020-12-29 13:35:00|8855.8|8854.3|8858.1|8856.6|8858.9|8857.4|8855.8|8854.3|366
1609249200000|2020-12-29 13:40:00|8858.2|8856.7|8857.1|8855.6|8858.9|8857.4|8855.2|8853.5|368
1609249500000|2020-12-29 13:45:00|8857|8855.5|8856.7|8855.2|8862|8860.5|8856.4|8854.8|375
1609249800000|2020-12-29 13:50:00|8856.8|8855.3|8855.4|8853.9|8857.7|8855.8|8855.4|8853.7|294
1609250100000|2020-12-29 13:55:00|8855.5|8854|8857|8854.6|8857.2|8855.4|8855.3|8853.6|314
1609250400000|2020-12-29 14:00:00|8856.9|8854.5|8853.4|8851.9|8857.1|8855.6|8852.5|8850.7|292
1609250700000|2020-12-29 14:05:00|8853.3|8851.8|8853.7|8851.3|8854.3|8852.4|8851.6|8849.8|370
1609251000000|2020-12-29 14:10:00|8853.2|8851.7|8855|8853.5|8855.2|8853.7|8851.5|8849.6|301
1609251300000|2020-12-29 14:15:00|8854.8|8853.3|8857.2|8855.7|8857.7|8856|8854.3|8852.8|241
1609251600000|2020-12-29 14:20:00|8857.3|8855.8|8855.7|8854.2|8857.6|8855.9|8855|8853.5|315
1609251900000|2020-12-29 14:25:00|8855.6|8854.1|8857.1|8855.6|8857.5|8855.6|8855|8853|259
1609252200000|2020-12-29 14:30:00|8857.2|8855.7|8854.8|8853.3|8857.6|8856.1|8853.3|8851.8|397
1609252500000|2020-12-29 14:35:00|8854.9|8853.4|8851.9|8850.4|8854.9|8853.4|8849.9|8848.4|410
1609252800000|2020-12-29 14:40:00|8851.8|8850.3|8844.1|8842.6|8851.8|8850.3|8844.1|8842.6|514
1609253100000|2020-12-29 14:45:00|8844.2|8842.7|8838.3|8836.8|8844.2|8842.7|8837.4|8835.6|503
1609253400000|2020-12-29 14:50:00|8838.2|8836.7|8835.2|8833.7|8838.3|8836.8|8831.4|8829.9|522
1609253700000|2020-12-29 14:55:00|8835.1|8833.6|8839.3|8837.8|8840.5|8838.6|8834.7|8833.2|749
1609254000000|2020-12-29 15:00:00|8839.2|8837.7|8847.1|8845.6|8847.1|8845.6|8839.2|8837.7|517
1609254300000|2020-12-29 15:05:00|8847|8845.5|8845.2|8843.7|8848.6|8847.1|8844.7|8843.2|436
1609254600000|2020-12-29 15:10:00|8845.1|8843.6|8852.4|8850.9|8853.7|8851.9|8844.8|8843.3|665
1609254900000|2020-12-29 15:15:00|8852.5|8851|8853.1|8851.6|8855.2|8853.7|8851.6|8850.1|546
1609255200000|2020-12-29 15:20:00|8853|8851.5|8850.6|8849.1|8853.8|8851.8|8847.5|8846|560
1609255500000|2020-12-29 15:25:00|8850.7|8849.2|8853.4|8851.9|8854.3|8852.8|8849.6|8847.7|548
1609255800000|2020-12-29 15:30:00|8853.3|8851.8|8850|8848.5|8853.9|8852.4|8849.3|8847.7|386
1609256100000|2020-12-29 15:35:00|8849.7|8848.2|8846.3|8844.8|8850.2|8848.5|8844.8|8843.3|513
1609256400000|2020-12-29 15:40:00|8846.2|8844.7|8846.2|8844.7|8848.6|8847.1|8844.4|8842.9|366
1609256700000|2020-12-29 15:45:00|8846.3|8844.8|8846.8|8845.3|8847.9|8846.4|8845.3|8843.8|475
1609257000000|2020-12-29 15:50:00|8846.7|8845.2|8843.7|8842.2|8846.8|8845.3|8842.8|8841.3|402
1609257300000|2020-12-29 15:55:00|8843.8|8842.3|8847.8|8846.3|8855|8853.1|8843.8|8842.3|821
1609257600000|2020-12-29 16:00:00|8848.3|8845.9|8848.6|8846.2|8850.3|8848|8846.5|8844.9|731
1609257900000|2020-12-29 16:05:00|8848.5|8846.1|8844|8842.5|8848.7|8846.7|8842.8|8841.3|415
1609258200000|2020-12-29 16:10:00|8844.1|8842.6|8840.4|8838.9|8844.6|8843.1|8839.7|8838.2|281
1609258500000|2020-12-29 16:15:00|8839.9|8838.4|8838.7|8837.2|8842.3|8840.8|8838.6|8837.1|311
1609258800000|2020-12-29 16:20:00|8838.6|8837.1|8838.2|8836.7|8840.2|8838.7|8836.4|8834.9|342
1609259100000|2020-12-29 16:25:00|8838.1|8836.6|8838.8|8837.3|8839.6|8838.1|8837.2|8835.7|262
1609259400000|2020-12-29 16:30:00|8838.7|8837.2|8838.2|8836.7|8839.1|8837.6|8836.4|8834.5|352
1609259700000|2020-12-29 16:35:00|8838.1|8836.6|8841.7|8840.2|8842.1|8840.6|8837.9|8836.4|331
1609260000000|2020-12-29 16:40:00|8841.8|8840.3|8843.7|8842.2|8843.8|8842.3|8841.1|8839.6|354
1609260300000|2020-12-29 16:45:00|8843.8|8842.3|8842.1|8840.6|8844.4|8842.9|8841|8839.5|310
1609260600000|2020-12-29 16:50:00|8842|8840.5|8839.4|8837.9|8842.8|8841.3|8839.4|8837.9|255
1609260900000|2020-12-29 16:55:00|8839.9|8838.4|8838.6|8837.1|8840.8|8839.3|8837.8|8836.2|355
1609261200000|2020-12-29 17:00:00|8838.7|8837.2|8836.5|8835|8839.9|8838.4|8835.5|8834|326
1609261500000|2020-12-29 17:05:00|8836.4|8834.9|8835.1|8833.6|8836.5|8835|8835|8833.5|203
1609261800000|2020-12-29 17:10:00|8835.4|8833.9|8835.8|8834.3|8835.9|8834.4|8834.1|8832.6|191
1609262100000|2020-12-29 17:15:00|8835.9|8834.4|8837|8835.5|8837.1|8835.5|8834.5|8833|241
1609262400000|2020-12-29 17:20:00|8837.6|8835.2|8840.5|8839|8841.5|8839.4|8836.9|8835.2|278
1609262700000|2020-12-29 17:25:00|8840.6|8839.1|8843.5|8842|8843.6|8842.1|8840.6|8838.7|274
1609263000000|2020-12-29 17:30:00|8843.6|8842.1|8844.4|8842.9|8844.6|8843.1|8842.6|8841.1|302
1609263300000|2020-12-29 17:35:00|8844.3|8842.8|8844.3|8842.8|8844.4|8842.9|8842.2|8840.7|184
1609263600000|2020-12-29 17:40:00|8844.2|8842.7|8844.3|8842.8|8845.2|8843.7|8842.6|8841.1|275
1609263900000|2020-12-29 17:45:00|8844.4|8842.9|8846.6|8845.1|8848.3|8846.8|8844.3|8842.8|346
1609264200000|2020-12-29 17:50:00|8846.7|8845.2|8847.9|8846.4|8848.5|8847|8845.9|8844.4|282
1609264500000|2020-12-29 17:55:00|8848|8846.5|8846|8844.5|8848|8846.5|8846|8844.5|255
1609264800000|2020-12-29 18:00:00|8846.1|8844.6|8849|8847.5|8849.1|8847.6|8845.9|8844.4|290
1609265100000|2020-12-29 18:05:00|8848.9|8847.4|8848.3|8846.8|8849.9|8848.4|8847.5|8846|272
1609265400000|2020-12-29 18:10:00|8848.2|8846.7|8848.7|8847.2|8849.2|8847.5|8847.2|8845.7|313
1609265700000|2020-12-29 18:15:00|8848.8|8847.3|8847.2|8845.7|8848.8|8847.3|8847|8845.5|168
1609266000000|2020-12-29 18:20:00|8847.4|8845.9|8847.8|8846.3|8848.2|8846.4|8846.3|8844.8|217
1609266300000|2020-12-29 18:25:00|8847.7|8846.2|8846.8|8845.3|8847.7|8846.2|8846.6|8844.9|180
1609266600000|2020-12-29 18:30:00|8846.9|8845.4|8848.4|8846.9|8848.7|8847.2|8846.9|8845.4|197
1609266900000|2020-12-29 18:35:00|8848.3|8846.8|8849.1|8847.6|8849.4|8847.9|8847.5|8846|149
1609267200000|2020-12-29 18:40:00|8849.2|8847.7|8849.1|8847.6|8850|8848.5|8848.8|8847.2|154
1609267500000|2020-12-29 18:45:00|8849.2|8847.7|8848.1|8846.6|8849.8|8848.3|8847.2|8845.7|199
1609267800000|2020-12-29 18:50:00|8848|8846.5|8847.4|8845.9|8848.6|8846.7|8846.7|8845.2|181
1609268100000|2020-12-29 18:55:00|8847.5|8846|8848.8|8847.3|8848.9|8847.4|8847.2|8845.7|125
1609268400000|2020-12-29 19:00:00|8848.9|8847.4|8848.9|8847.4|8849.3|8847.6|8848|8846.2|178
1609268700000|2020-12-29 19:05:00|8848.7|8847.2|8848.3|8846.8|8848.7|8847.2|8847.8|8846.3|118
1609269000000|2020-12-29 19:10:00|8848.2|8846.7|8848.5|8847|8849.2|8847.7|8848.2|8846.4|142
1609269300000|2020-12-29 19:15:00|8848.4|8846.9|8849.8|8848.3|8850.5|8849|8848.1|8846.6|155
1609269600000|2020-12-29 19:20:00|8849.9|8848.4|8846.5|8845|8850.2|8848.7|8845.8|8844.3|232
1609269900000|2020-12-29 19:25:00|8846.4|8844.9|8844.9|8843.4|8846.7|8845.2|8843.3|8841.8|228
1609270200000|2020-12-29 19:30:00|8844.8|8843.3|8845.7|8844.2|8846.3|8844.8|8844|8842.5|183
1609270500000|2020-12-29 19:35:00|8845.8|8844.3|8846.6|8845.1|8847.4|8845.9|8845.7|8844.2|245
1609270800000|2020-12-29 19:40:00|8846.5|8845|8846.7|8845.2|8847.9|8846.4|8846.4|8844.9|189
1609271100000|2020-12-29 19:45:00|8846.6|8845.1|8843.3|8841.8|8847|8845.5|8842.7|8841.2|248
1609271400000|2020-12-29 19:50:00|8843.4|8841.9|8845.7|8844.2|8846.8|8845.3|8843.1|8841.6|231
1609271700000|2020-12-29 19:55:00|8845.6|8844.1|8846.5|8845|8847.9|8846.4|8844.9|8843.4|319
1609272000000|2020-12-29 20:00:00|8846.6|8845.1|8847.3|8845.8|8848.9|8847.4|8846.5|8845|228
1609272300000|2020-12-29 20:05:00|8847.4|8845.9|8847.3|8845.8|8848.3|8846.8|8847.1|8845.6|161
1609272600000|2020-12-29 20:10:00|8847.4|8845.9|8846.3|8844.8|8847.4|8845.9|8846.3|8844.8|187
1609272900000|2020-12-29 20:15:00|8846.4|8844.9|8846.5|8845|8847.2|8845.7|8846.1|8844.4|138
1609273200000|2020-12-29 20:20:00|8846.6|8845.1|8845.8|8844.3|8847|8845.4|8844.2|8842.7|195
1609273500000|2020-12-29 20:25:00|8845.7|8844.2|8846.6|8845.1|8847.2|8845.7|8845.6|8844.1|179
1609273800000|2020-12-29 20:30:00|8846.7|8845.2|8846.5|8845|8847.3|8845.8|8845.3|8843.8|215
1609274100000|2020-12-29 20:35:00|8846.4|8844.9|8849|8847.5|8849.5|8848|8846.4|8844.5|164
1609274400000|2020-12-29 20:40:00|8849.1|8847.6|8848.9|8847.4|8850.5|8848.6|8848|8846.5|185
1609274700000|2020-12-29 20:45:00|8849|8847.5|8849.9|8848.4|8850.3|8848.4|8848.8|8846.9|170
1609275000000|2020-12-29 20:50:00|8849.7|8848.2|8848.1|8846.6|8850|8848.2|8847.6|8845.9|234
1609275300000|2020-12-29 20:55:00|8848|8846.5|8845.4|8843.9|8848.8|8847|8844.7|8843.2|380
1609275600000|2020-12-29 21:00:00|8845.2|8843.7|8843.5|8842|8845.7|8844.2|8840.9|8839.4|287
1609275900000|2020-12-29 21:05:00|8843.6|8842.1|8843.1|8840.7|8844|8842.1|8842.7|8840.6|60
1609276200000|2020-12-29 21:10:00|8842.6|8841.1|8844.2|8842.7|8844.7|8842.8|8842.5|8840.5|101
1609276500000|2020-12-29 21:15:00|8844.3|8842.8|8844.8|8843.3|8845.2|8843.6|8844.1|8842.6|73
1609276800000|2020-12-29 21:20:00|8844.9|8843.4|8843.5|8842|8845|8843.5|8843.3|8841.8|57
1609277100000|2020-12-29 21:25:00|8843.4|8841.9|8844.3|8842.8|8845.4|8843.5|8842.9|8841|124
1609277400000|2020-12-29 21:30:00|8844.4|8842.9|8844.3|8842.8|8844.8|8843.1|8844.2|8842.3|48
1609277700000|2020-12-29 21:35:00|8844.4|8842.9|8843.7|8841.3|8844.8|8842.9|8843.3|8841.3|56
1609278000000|2020-12-29 21:40:00|8843.6|8841.2|8841.5|8839.1|8843.9|8841.5|8841|8839.1|66
1609278300000|2020-12-29 21:45:00|8841.7|8839.3|8842.5|8840.1|8843|8840.9|8841.1|8839|171
1609278600000|2020-12-29 21:50:00|8842.4|8840|8841.6|8839.2|8842.4|8840|8841.4|8839|143
1609278900000|2020-12-29 21:55:00|8841.7|8839.3|8843|8838.2|8843.5|8839.4|8840.3|8837.3|251
1609279200000|2020-12-29 22:00:00|8843.8|8838.8|8844.9|8839.9|8845.2|8840.2|8843|8838|41
1609279500000|2020-12-29 22:05:00|8843.9|8838.9|8845.4|8840.4|8846.6|8841.6|8843.9|8838.9|127
1609279800000|2020-12-29 22:10:00|8845.5|8840.5|8845.7|8840.7|8846.4|8841.4|8845|8840|84
1609280100000|2020-12-29 22:15:00|8845.8|8840.8|8846.5|8841.5|8846.5|8841.5|8844.8|8839.8|126
1609280400000|2020-12-29 22:20:00|8846.3|8841.3|8845.9|8840.9|8847.2|8842.2|8845.4|8840.4|95
1609280700000|2020-12-29 22:25:00|8845.1|8840.1|8846.5|8841.5|8846.9|8841.9|8844.7|8839.7|87
1609281000000|2020-12-29 22:30:00|8846.1|8841.1|8844.8|8839.8|8847.1|8842.1|8844|8839|243
1609281300000|2020-12-29 22:35:00|8844.5|8839.5|8845.8|8840.8|8847.5|8842.5|8844.1|8839.1|341
1609281600000|2020-12-29 22:40:00|8845.9|8840.9|8846.2|8841.2|8848.1|8843.1|8844.7|8839.7|439
1609281900000|2020-12-29 22:45:00|8845.7|8840.7|8844.6|8839.6|8846.3|8841.3|8842.2|8837.2|388
1609282200000|2020-12-29 22:50:00|8844.9|8839.9|8840.9|8835.9|8846.4|8841.4|8840.4|8835.4|498
1609282500000|2020-12-29 22:55:00|8840.8|8835.8|8840.3|8835.3|8842.5|8837.5|8840.1|8835.1|240
1609282800000|2020-12-29 23:00:00|8841.9|8836.9|8836.7|8834.3|8841.9|8836.9|8836.1|8831.6|632
1609283100000|2020-12-29 23:05:00|8836.8|8834.4|8837.7|8835.3|8839.2|8836.8|8836.6|8834|239
1609283400000|2020-12-29 23:10:00|8837.6|8835.2|8838.5|8836.1|8839.1|8836.7|8837.5|8835.1|239
1609283700000|2020-12-29 23:15:00|8838.6|8836.2|8840.6|8838.2|8840.9|8838.5|8838.3|8835.9|184
1609284000000|2020-12-29 23:20:00|8840.5|8838.1|8840.6|8838.2|8840.9|8838.5|8839.2|8837.2|107
1609284300000|2020-12-29 23:25:00|8840.7|8838.3|8840.9|8838.5|8840.9|8838.5|8840.1|8837.7|127
1609284600000|2020-12-29 23:30:00|8840.8|8838.4|8841.6|8839.2|8841.6|8839.2|8840.5|8838.1|102
1609284900000|2020-12-29 23:35:00|8841.7|8839.3|8841.5|8839.1|8841.9|8839.5|8841.3|8838.9|104
1609285200000|2020-12-29 23:40:00|8841.7|8839.3|8842.5|8840.1|8842.6|8840.2|8841.1|8839.1|107
1609285500000|2020-12-29 23:45:00|8842.4|8840|8842.9|8840.5|8843.1|8840.7|8841.8|8839.4|111
1609285800000|2020-12-29 23:50:00|8842.8|8840.4|8843.1|8840.7|8843.2|8841.1|8842|8840.1|68
1609286100000|2020-12-29 23:55:00|8843.2|8840.8|8842.9|8840.5|8843.2|8840.8|8842.7|8840.3|48
1609286400000|2020-12-30 00:00:00|8842.8|8840.4|8842.7|8840.3|8843.4|8841.1|8840.2|8838.2|215
1609286700000|2020-12-30 00:05:00|8842.6|8840.2|8839.8|8837.4|8842.7|8840.3|8839.3|8837.2|190
1609287000000|2020-12-30 00:10:00|8839.7|8837.3|8841.8|8839.4|8841.9|8839.7|8839.5|8837.1|157
1609287300000|2020-12-30 00:15:00|8841.7|8839.3|8840.1|8837.7|8841.8|8839.7|8839.2|8837.3|169
1609287600000|2020-12-30 00:20:00|8840|8837.6|8840.7|8838.3|8840.8|8838.4|8838.1|8835.9|248
1609287900000|2020-12-30 00:25:00|8840.8|8838.4|8841.4|8839|8841.6|8839.2|8839.9|8837.5|186
1609288200000|2020-12-30 00:30:00|8841.5|8839.1|8841.6|8839.2|8842|8839.6|8839.8|8837.4|207
1609288500000|2020-12-30 00:35:00|8841.5|8839.1|8840.3|8838.8|8842|8839.8|8840.3|8838|197
1609288800000|2020-12-30 00:40:00|8840.4|8838.9|8839.9|8837.5|8841.6|8839.5|8839.5|8837.5|168
1609289100000|2020-12-30 00:45:00|8839.8|8837.4|8840.5|8838.1|8840.7|8838.7|8839.1|8837.1|193
1609289400000|2020-12-30 00:50:00|8840.4|8838|8832.8|8830.4|8840.8|8838.4|8829.3|8826.9|445
1609289700000|2020-12-30 00:55:00|8832.9|8830.5|8836.5|8835|8836.8|8835.1|8832.8|8830.4|282
1609290000000|2020-12-30 01:00:00|8836.4|8834.9|8836|8834.5|8837.7|8835.9|8835.9|8833.9|240
1609290300000|2020-12-30 01:05:00|8835.9|8834.4|8830.3|8828.8|8836.5|8834.8|8830.3|8828.3|416
1609290600000|2020-12-30 01:10:00|8830.4|8828.9|8828.6|8826.2|8831|8828.9|8825|8822.8|393
1609290900000|2020-12-30 01:15:00|8828.7|8826.3|8829.8|8827.4|8831|8828.8|8827.8|8825.4|308
1609291200000|2020-12-30 01:20:00|8829.9|8827.5|8829.3|8826.9|8829.9|8828.2|8827.6|8825.2|261
1609291500000|2020-12-30 01:25:00|8829|8826.6|8828.1|8826.6|8829.8|8827.4|8827|8825.1|255
1609291800000|2020-12-30 01:30:00|8828.3|8826.8|8827.2|8824.8|8829.1|8827|8826.4|8824.5|357
1609292100000|2020-12-30 01:35:00|8827.1|8824.7|8823.9|8821.5|8828|8826|8821.5|8819.1|443
1609292400000|2020-12-30 01:40:00|8823.8|8821.4|8824.6|8822.2|8825.5|8823.1|8821.1|8818.8|612
1609292700000|2020-12-30 01:45:00|8824.7|8822.3|8825|8822.6|8826.8|8824.7|8823.6|8821.2|382
1609293000000|2020-12-30 01:50:00|8825.1|8822.7|8822.4|8820.9|8825.9|8823.9|8821.5|8819.5|455
1609293300000|2020-12-30 01:55:00|8822.5|8821|8824.6|8822.2|8824.8|8822.4|8821.7|8820|422
1609293600000|2020-12-30 02:00:00|8824.7|8822.3|8825.4|8823|8826.2|8824.2|8823.8|8821.4|306
1609293900000|2020-12-30 02:05:00|8825.3|8822.9|8825.7|8824.2|8827.9|8825.5|8823.9|8821.9|289
1609294200000|2020-12-30 02:10:00|8825.6|8824.1|8827.6|8825.2|8827.7|8825.8|8824.9|8823|215
1609294500000|2020-12-30 02:15:00|8827.5|8825.1|8827.6|8825.2|8827.9|8825.9|8825.7|8823.8|240
1609294800000|2020-12-30 02:20:00|8827.5|8825.1|8826.9|8824.5|8827.7|8825.6|8826.2|8823.9|149
1609295100000|2020-12-30 02:25:00|8826.8|8824.4|8826.4|8824|8827|8825|8825.2|8822.8|167
1609295400000|2020-12-30 02:30:00|8826.3|8823.9|8827.7|8825.3|8827.9|8825.5|8826.3|8823.9|164
1609295700000|2020-12-30 02:35:00|8827.8|8825.4|8827.4|8825|8827.9|8825.9|8826.4|8824.1|212
1609296000000|2020-12-30 02:40:00|8827.3|8824.9|8827.7|8825.3|8828.4|8826|8827.2|8824.8|102
1609296300000|2020-12-30 02:45:00|8827.8|8825.4|8827.7|8825.3|8828.9|8826.9|8826.4|8824|192
1609296600000|2020-12-30 02:50:00|8827.6|8825.2|8826.9|8824.5|8827.7|8825.7|8825.7|8823.7|209
1609296900000|2020-12-30 02:55:00|8826.8|8824.4|8829.2|8826.8|8829.2|8827.2|8826.8|8824.4|223
1609297200000|2020-12-30 03:00:00|8829.1|8826.7|8829.2|8826.8|8829.3|8827.5|8828|8826|207
1609297500000|2020-12-30 03:05:00|8829.3|8826.9|8828.6|8826.2|8829.4|8827.5|8828.1|8826.1|143
1609297800000|2020-12-30 03:10:00|8828.1|8826.6|8829.9|8827.5|8830.2|8828.1|8827.9|8826.1|139
1609298100000|2020-12-30 03:15:00|8830|8827.6|8829.5|8827.1|8830|8828.1|8828.7|8826.9|187
1609298400000|2020-12-30 03:20:00|8829.6|8827.2|8827.6|8825.2|8829.8|8827.8|8827|8825|151
1609298700000|2020-12-30 03:25:00|8827.7|8825.3|8825.6|8824.1|8827.7|8825.7|8825.6|8823.9|139
1609299000000|2020-12-30 03:30:00|8825.7|8824.2|8825.7|8824.2|8826.9|8824.9|8825.4|8823.4|169
1609299300000|2020-12-30 03:35:00|8825.8|8824.3|8826.8|8824.4|8826.9|8825|8825.5|8823.4|119
1609299600000|2020-12-30 03:40:00|8827.3|8825.3|8825.7|8824.2|8827.7|8825.8|8825.6|8823.5|193
1609299900000|2020-12-30 03:45:00|8826.2|8823.8|8825.9|8823.5|8826.8|8824.8|8824.6|8822.7|168
1609300200000|2020-12-30 03:50:00|8825.7|8823.3|8824.5|8823|8826|8824.1|8823.8|8822|140
1609300500000|2020-12-30 03:55:00|8824.9|8822.5|8826.5|8825|8827.3|8825.5|8824.4|8822.4|154
1609300800000|2020-12-30 04:00:00|8826.8|8824.4|8825.5|8824|8827|8825|8825.3|8823.7|109
1609301100000|2020-12-30 04:05:00|8825.4|8823.9|8823.5|8821.1|8825.8|8823.9|8822.9|8820.9|189
1609301400000|2020-12-30 04:10:00|8823.6|8821.2|8820.6|8818.2|8823.6|8821.5|8820|8817.8|186
1609301700000|2020-12-30 04:15:00|8820.7|8818.3|8820.9|8818.5|8821.2|8819.3|8819.8|8817.7|169
1609302000000|2020-12-30 04:20:00|8820.8|8818.4|8820.1|8817.7|8821.4|8819.5|8819.6|8817.7|139
1609302300000|2020-12-30 04:25:00|8820|8817.6|8817.7|8816.2|8820.3|8817.9|8815.9|8814|162
1609302600000|2020-12-30 04:30:00|8817.9|8816.4|8818.3|8816.8|8818.8|8816.9|8817.3|8815.3|117
1609302900000|2020-12-30 04:35:00|8818.2|8816.7|8819.1|8817.6|8819.5|8817.7|8817.3|8815.4|108
1609303200000|2020-12-30 04:40:00|8819.2|8817.7|8819.6|8817.2|8819.6|8818|8818.9|8817.1|92
1609303500000|2020-12-30 04:45:00|8819.7|8817.3|8819|8817.5|8820.2|8818.4|8818.9|8817.1|93
1609303800000|2020-12-30 04:50:00|8819.1|8817.6|8820.1|8818.6|8820.6|8818.8|8819|8817.5|123
1609304100000|2020-12-30 04:55:00|8819.9|8818.4|8821|8819.5|8821.8|8820|8819.9|8818|176
1609304400000|2020-12-30 05:00:00|8820.9|8819.4|8818.4|8816.9|8821.9|8820.1|8818.4|8816.9|202
1609304700000|2020-12-30 05:05:00|8818.9|8816.5|8818|8815.6|8820|8818.1|8817.3|8815.4|218
1609305000000|2020-12-30 05:10:00|8817.5|8816|8821.1|8818.7|8821.3|8819.4|8817.4|8815.5|197
1609305300000|2020-12-30 05:15:00|8820.6|8819.1|8819.5|8817.1|8821.1|8819.1|8819|8817.1|155
1609305600000|2020-12-30 05:20:00|8819|8817.5|8820.7|8818.3|8821.1|8819.1|8819|8817.2|191
1609305900000|2020-12-30 05:25:00|8820.6|8818.2|8821.5|8820|8821.7|8820.2|8819.9|8817.9|131
1609306200000|2020-12-30 05:30:00|8821.6|8820.1|8820.4|8818.9|8822.2|8820.3|8820.3|8818.5|128
1609306500000|2020-12-30 05:35:00|8820.5|8819|8820.9|8818.5|8821.4|8819.4|8819.3|8817.2|169
1609306800000|2020-12-30 05:40:00|8820.5|8819|8819.9|8818.4|8821.9|8820|8819.9|8817.9|198
1609307100000|2020-12-30 05:45:00|8820.6|8818.2|8820|8818.5|8821|8819|8819.6|8817.7|141
1609307400000|2020-12-30 05:50:00|8820.1|8818.6|8820.4|8818.9|8821.1|8819.2|8819.8|8817.9|144
1609307700000|2020-12-30 05:55:00|8820.5|8819|8821.3|8819.8|8821.7|8819.8|8820.2|8818.4|149
1609308000000|2020-12-30 06:00:00|8821.7|8819.3|8820.8|8819.3|8821.8|8819.8|8820.1|8818|170
1609308300000|2020-12-30 06:05:00|8820.9|8819.4|8822.1|8820.6|8822.9|8820.9|8820.6|8818.7|202
1609308600000|2020-12-30 06:10:00|8822|8819.6|8820.7|8819.2|8822.6|8821|8820.5|8818.3|259
1609308900000|2020-12-30 06:15:00|8820.8|8819.3|8825.2|8822.8|8825.2|8823.2|8820.3|8818.8|208
1609309200000|2020-12-30 06:20:00|8825.1|8822.7|8823.9|8822.4|8826.4|8824.2|8823.9|8821.9|170
1609309500000|2020-12-30 06:25:00|8824|8822.5|8825.3|8822.9|8825.7|8823.7|8823.4|8821.7|149
1609309800000|2020-12-30 06:30:00|8825.1|8822.7|8825|8822.6|8825.7|8823.9|8824.2|8822.3|153
1609310100000|2020-12-30 06:35:00|8824.5|8823|8824.7|8822.3|8825.2|8823.5|8824|8822|131
1609310400000|2020-12-30 06:40:00|8824.8|8822.4|8824.7|8823.2|8825.7|8823.7|8824.4|8822.3|124
1609310700000|2020-12-30 06:45:00|8824.8|8823.3|8825.8|8823.4|8826.7|8824.7|8824.7|8822.6|175
1609311000000|2020-12-30 06:50:00|8825.7|8823.3|8825.7|8824.2|8827.7|8825.7|8825.1|8823.3|255
1609311300000|2020-12-30 06:55:00|8825.9|8824.4|8826.7|8824.3|8826.8|8824.8|8825.2|8823.2|214
1609311600000|2020-12-30 07:00:00|8826.9|8824.5|8826.3|8823.9|8827.4|8825.4|8825.6|8823.8|246
1609311900000|2020-12-30 07:05:00|8826.4|8824|8826.8|8825.3|8827.6|8826.1|8825.9|8823.9|232
1609312200000|2020-12-30 07:10:00|8826.7|8825.2|8828.3|8826.8|8828.9|8827.4|8825.2|8823.6|257
1609312500000|2020-12-30 07:15:00|8828.2|8826.7|8827.4|8825.9|8829.7|8828.2|8825.3|8823.8|213
1609312800000|2020-12-30 07:20:00|8827.2|8825.7|8823.1|8821.6|8827.2|8825.7|8822.9|8821.4|266
1609313100000|2020-12-30 07:25:00|8823|8821.5|8822.9|8821.4|8823.6|8822.1|8822.6|8821.1|165
1609313400000|2020-12-30 07:30:00|8822.7|8821.2|8825.4|8823.9|8825.5|8824|8822.4|8820.5|244
1609313700000|2020-12-30 07:35:00|8825.3|8823.8|8829.2|8827.7|8830.2|8828.4|8825.1|8823.5|282
1609314000000|2020-12-30 07:40:00|8829.3|8827.8|8831.1|8829.6|8831.2|8829.7|8828.2|8826.6|264
1609314300000|2020-12-30 07:45:00|8831.2|8829.7|8829.2|8827.7|8832.1|8830.6|8828.7|8827.2|168
1609314600000|2020-12-30 07:50:00|8829.3|8827.8|8832.6|8831.1|8832.8|8831.3|8829.2|8827.7|192
1609314900000|2020-12-30 07:55:00|8832.7|8831.2|8835.7|8833.3|8836.8|8835.1|8832.6|8831.1|390
1609315200000|2020-12-30 08:00:00|8835.6|8833.2|8837.5|8835.1|8839.6|8837.8|8834|8832.2|449
1609315500000|2020-12-30 08:05:00|8836.4|8834.9|8844.7|8842.3|8845|8842.9|8836.3|8834.2|511
1609315800000|2020-12-30 08:10:00|8844.8|8842.4|8844.9|8843.4|8845.5|8843.6|8841.4|8839.9|435
1609316100000|2020-12-30 08:15:00|8845|8843.5|8846.4|8844.9|8847.4|8845.9|8844.9|8843.4|430
1609316400000|2020-12-30 08:20:00|8846.3|8844.8|8848.7|8847.2|8850.3|8848.8|8845.1|8843.6|425
1609316700000|2020-12-30 08:25:00|8848.8|8847.3|8846.3|8844.8|8849.6|8848.1|8844.7|8843.2|410
1609317000000|2020-12-30 08:30:00|8846.4|8844.9|8851.8|8850.3|8852.1|8850.6|8846.4|8844.9|380
1609317300000|2020-12-30 08:35:00|8851.7|8850.2|8853.2|8851.7|8854|8852.5|8851|8849.5|319
1609317600000|2020-12-30 08:40:00|8852.9|8851.4|8853.4|8851.9|8855.4|8853.9|8852.2|8850.7|283
1609317900000|2020-12-30 08:45:00|8852.6|8851.1|8853.2|8851.7|8855|8853.5|8851.9|8850.4|345
1609318200000|2020-12-30 08:50:00|8853.3|8851.8|8851.1|8849.6|8853.7|8852.2|8850.8|8849.3|343
1609318500000|2020-12-30 08:55:00|8851.2|8849.7|8850.9|8849.4|8852.5|8851|8850|8848.5|416
1609318800000|2020-12-30 09:00:00|8850.8|8849.3|8850.1|8848.6|8851.6|8850.1|8849.1|8847.6|382
1609319100000|2020-12-30 09:05:00|8850|8848.5|8848.5|8847|8851.6|8850.1|8847.2|8845.7|391
1609319400000|2020-12-30 09:10:00|8848.4|8846.9|8850.1|8848.6|8850.9|8849.4|8848.3|8846.8|335
1609319700000|2020-12-30 09:15:00|8850|8848.5|8850.2|8848.7|8851.4|8849.9|8848.7|8847.2|316
1609320000000|2020-12-30 09:20:00|8850.3|8848.8|8850.1|8848.6|8850.3|8848.8|8848.7|8847.2|259
1609320300000|2020-12-30 09:25:00|8850|8848.5|8851.9|8850.4|8852.9|8851.4|8849.2|8847.7|269
1609320600000|2020-12-30 09:30:00|8851.7|8850.2|8849|8847.5|8852.8|8851.3|8848.7|8847.2|302
1609320900000|2020-12-30 09:35:00|8848.9|8847.4|8841.7|8840.2|8850.1|8848.6|8841.7|8840.2|404
1609321200000|2020-12-30 09:40:00|8841.4|8839.9|8840.8|8839.3|8842.7|8841.2|8838.1|8836.6|474
1609321500000|2020-12-30 09:45:00|8840.7|8839.2|8843.3|8841.8|8843.4|8841.9|8839.9|8838.4|267
1609321800000|2020-12-30 09:50:00|8843.2|8841.7|8844.3|8842.8|8844.7|8843.2|8842.2|8840.7|320
1609322100000|2020-12-30 09:55:00|8844.2|8842.7|8848.2|8846.7|8848.4|8846.9|8844.2|8842.7|332
1609322400000|2020-12-30 10:00:00|8848.1|8846.6|8845.2|8843.7|8849.4|8847.9|8844.7|8843.2|333
1609322700000|2020-12-30 10:05:00|8845.4|8843.9|8844.6|8843.1|8846.3|8844.8|8844.3|8842.8|250
1609323000000|2020-12-30 10:10:00|8844.4|8842.9|8839.3|8837.8|8844.9|8843.4|8838.1|8836.6|432
1609323300000|2020-12-30 10:15:00|8839.6|8838.1|8836.2|8834.7|8840.6|8839.1|8836|8834.5|325
1609323600000|2020-12-30 10:20:00|8836.1|8834.6|8834.2|8832.7|8836.1|8834.6|8833.3|8831.8|308
1609323900000|2020-12-30 10:25:00|8833.6|8832.1|8831.5|8830|8834|8832.5|8831.5|8830|236
1609324200000|2020-12-30 10:30:00|8831.6|8830.1|8829.3|8827.8|8832.4|8830.9|8826.9|8825.4|301
1609324500000|2020-12-30 10:35:00|8829.4|8827.9|8827.8|8826.3|8829.4|8827.9|8826.2|8824.7|296
1609324800000|2020-12-30 10:40:00|8827.9|8826.4|8829.2|8827.7|8829.3|8827.8|8825.3|8823.8|355
1609325100000|2020-12-30 10:45:00|8829.3|8827.8|8834.4|8832.9|8835.2|8833.7|8828.7|8827.2|309
1609325400000|2020-12-30 10:50:00|8834.3|8832.8|8830.9|8829.4|8834.3|8832.8|8830.6|8829.1|325
1609325700000|2020-12-30 10:55:00|8831|8829.5|8836.8|8835.3|8837.6|8836.1|8829.8|8828.3|517
1609326000000|2020-12-30 11:00:00|8836.7|8835.2|8843.5|8842|8843.6|8842.1|8836.6|8835.1|458
1609326300000|2020-12-30 11:05:00|8843.6|8842.1|8846|8844.5|8846.8|8845.3|8841.9|8840.4|300
1609326600000|2020-12-30 11:10:00|8845.9|8844.4|8846.7|8845.2|8847.7|8846.2|8843.3|8841.8|331
1609326900000|2020-12-30 11:15:00|8847.2|8845.7|8848.1|8846.6|8850.4|8848.9|8846|8844.5|304
1609327200000|2020-12-30 11:20:00|8848.3|8846.8|8850.3|8848.8|8850.8|8849.3|8848.3|8846.8|257
1609327500000|2020-12-30 11:25:00|8850.4|8848.9|8850.5|8849|8851|8849.5|8849.7|8848.2|244
1609327800000|2020-12-30 11:30:00|8850.4|8848.9|8847.9|8846.4|8852.3|8850.8|8847.5|8846|336
1609328100000|2020-12-30 11:35:00|8848|8846.5|8844.6|8843.1|8849.7|8848.2|8844.5|8843|370
1609328400000|2020-12-30 11:40:00|8844.7|8843.2|8847.3|8845.8|8847.3|8845.8|8843.1|8841.6|343
1609328700000|2020-12-30 11:45:00|8847.4|8845.9|8849.3|8847.8|8849.5|8848|8845.7|8844.2|277
1609329000000|2020-12-30 11:50:00|8849.4|8847.9|8849.2|8847.7|8850.8|8849.3|8848.6|8847.1|340
1609329300000|2020-12-30 11:55:00|8849.1|8847.6|8847.4|8845.9|8849.5|8848|8846.7|8845.2|328
1609329600000|2020-12-30 12:00:00|8847.5|8846|8849.7|8848.2|8851.3|8849.8|8846.7|8845.2|223
1609329900000|2020-12-30 12:05:00|8849.6|8848.1|8848.1|8846.6|8850.6|8849.1|8848|8846.5|235
1609330200000|2020-12-30 12:10:00|8848.2|8846.7|8848.2|8846.7|8848.8|8847.3|8847|8845.5|235
1609330500000|2020-12-30 12:15:00|8848.3|8846.8|8847.3|8845.8|8848.5|8847|8845.9|8844.4|253
1609330800000|2020-12-30 12:20:00|8847.2|8845.7|8843.1|8841.6|8847.3|8845.8|8843.1|8841.6|365
1609331100000|2020-12-30 12:25:00|8843.2|8841.7|8844|8842.5|8844.2|8842.7|8842.3|8840.8|308
1609331400000|2020-12-30 12:30:00|8843.9|8842.4|8846.6|8845.1|8846.6|8845.1|8842|8840.5|327
1609331700000|2020-12-30 12:35:00|8846.5|8845|8846|8844.5|8846.7|8845.2|8844.8|8843.3|313
1609332000000|2020-12-30 12:40:00|8846.1|8844.6|8844.2|8842.7|8846.1|8844.6|8843.9|8842.4|188
1609332300000|2020-12-30 12:45:00|8844.3|8842.8|8841.5|8840|8844.8|8843.3|8840.5|8839|333
1609332600000|2020-12-30 12:50:00|8841.4|8839.9|8841.3|8839.8|8842.7|8841.2|8841.2|8839.7|281
1609332900000|2020-12-30 12:55:00|8841.4|8839.9|8837.8|8836.3|8841.4|8839.9|8836.2|8834.7|518
1609333200000|2020-12-30 13:00:00|8837.9|8836.4|8840.8|8839.3|8842.8|8841.3|8837.9|8836.4|434
1609333500000|2020-12-30 13:05:00|8840.9|8839.4|8841.5|8840|8842|8840.5|8838.7|8837.2|308
1609333800000|2020-12-30 13:10:00|8841.1|8839.6|8842.3|8840.8|8842.3|8840.8|8840.1|8838.6|307
1609334100000|2020-12-30 13:15:00|8842.4|8840.9|8836.9|8835.4|8842.4|8840.9|8836.9|8835.4|293
1609334400000|2020-12-30 13:20:00|8837|8835.5|8832.1|8830.6|8837|8835.5|8831.6|8830.1|332
1609334700000|2020-12-30 13:25:00|8832|8830.5|8832|8830.5|8834|8832.5|8831.5|8830|313
1609335000000|2020-12-30 13:30:00|8831.8|8830.3|8833.7|8832.2|8834.5|8833|8830.9|8829.4|384
1609335300000|2020-12-30 13:35:00|8833.8|8832.3|8833.3|8831.8|8838.4|8836.9|8833.2|8831.7|436
1609335600000|2020-12-30 13:40:00|8833.2|8831.7|8828.4|8826.9|8833.9|8832.4|8827.4|8825.9|348
1609335900000|2020-12-30 13:45:00|8828.5|8827|8826.6|8825.1|8829.9|8828.4|8826.6|8825.1|323
1609336200000|2020-12-30 13:50:00|8826.7|8825.2|8829.4|8827.9|8830.3|8828.8|8826.3|8824.8|362
1609336500000|2020-12-30 13:55:00|8829.3|8827.8|8828.2|8826.7|8833|8831.5|8827.5|8826|428
1609336800000|2020-12-30 14:00:00|8828.3|8826.8|8822.5|8821|8829.1|8827.6|8819.6|8818.1|733
1609337100000|2020-12-30 14:05:00|8822.4|8820.9|8823.4|8821.9|8825.7|8824.2|8820.4|8818.9|599
1609337400000|2020-12-30 14:10:00|8823.6|8822.1|8831.6|8830.1|8831.8|8830.3|8823.4|8821.9|780
1609337700000|2020-12-30 14:15:00|8831.5|8830|8833.2|8831.7|8834.4|8832.9|8830|8828.5|539
1609338000000|2020-12-30 14:20:00|8833.3|8831.8|8834.8|8833.3|8836.7|8835.2|8833.3|8831.8|635
1609338300000|2020-12-30 14:25:00|8834.7|8833.2|8837|8835.5|8838.4|8836.9|8833.5|8832|611
1609338600000|2020-12-30 14:30:00|8837.1|8835.6|8831.9|8830.4|8838.2|8836.7|8829.9|8828.4|756
1609338900000|2020-12-30 14:35:00|8831.8|8830.3|8832.4|8830.9|8834.9|8833.4|8830.8|8829.3|560
1609339200000|2020-12-30 14:40:00|8831.9|8830.4|8833.1|8831.6|8835.8|8834.3|8831.8|8830.3|344
1609339500000|2020-12-30 14:45:00|8833.2|8831.7|8829.5|8828|8835.7|8834.2|8828.8|8827.3|462
1609339800000|2020-12-30 14:50:00|8829.6|8828.1|8824.9|8823.4|8829.7|8828.2|8824.9|8823.4|533
1609340100000|2020-12-30 14:55:00|8825|8823.5|8828.8|8827.3|8831.3|8829.8|8824.5|8823|630
1609340400000|2020-12-30 15:00:00|8828.9|8827.4|8831|8829.5|8831.6|8830.1|8825.5|8823.8|720
1609340700000|2020-12-30 15:05:00|8830.9|8829.4|8829.1|8827.6|8834|8832.5|8828.8|8827.3|438
1609341000000|2020-12-30 15:10:00|8829|8827.5|8829.7|8828.2|8831.3|8829.8|8823.2|8821.7|542
1609341300000|2020-12-30 15:15:00|8829.6|8828.1|8833.5|8832|8834.3|8832.8|8829.5|8828|700
1609341600000|2020-12-30 15:20:00|8833.4|8831.9|8837|8835.5|8837.1|8835.6|8833.1|8831.6|427
1609341900000|2020-12-30 15:25:00|8836.9|8835.4|8839.3|8837.8|8842.1|8840.6|8836.9|8835.4|451
1609342200000|2020-12-30 15:30:00|8839.2|8837.7|8835.8|8834.3|8839.4|8837.9|8834.9|8833.4|409
1609342500000|2020-12-30 15:35:00|8835.9|8834.4|8836.2|8834.7|8838.3|8836.8|8834.5|8833|479
1609342800000|2020-12-30 15:40:00|8836.3|8834.8|8830.4|8828.9|8836.3|8834.8|8829.6|8828.1|597
1609343100000|2020-12-30 15:45:00|8830.5|8829|8821.2|8819.7|8832.2|8830.7|8818|8815.8|583
1609343400000|2020-12-30 15:50:00|8821.1|8819.6|8838.4|8836.9|8839.8|8838.3|8821|8819.5|959
1609343700000|2020-12-30 15:55:00|8838.5|8837|8829|8827.5|8838.5|8837|8827.9|8826.4|754
1609344000000|2020-12-30 16:00:00|8828.9|8827.4|8827.8|8826.3|8832.4|8830.9|8827.4|8825.9|612
1609344300000|2020-12-30 16:05:00|8827.9|8826.4|8828.9|8827.4|8831.4|8829.9|8826.8|8825.3|410
1609344600000|2020-12-30 16:10:00|8829|8827.5|8832.3|8830.8|8832.3|8830.8|8828.6|8827.1|344
1609344900000|2020-12-30 16:15:00|8832.4|8830.9|8834.4|8832.9|8835.2|8833.7|8831.3|8829.8|469
1609345200000|2020-12-30 16:20:00|8834.5|8833|8834.7|8833.2|8836.6|8835.1|8834|8832.5|381
1609345500000|2020-12-30 16:25:00|8834.6|8833.1|8837.2|8835.7|8837.3|8835.8|8833.8|8832.3|416
1609345800000|2020-12-30 16:30:00|8837.1|8835.6|8834.5|8833|8837.1|8835.6|8832.3|8830.8|343
1609346100000|2020-12-30 16:35:00|8834.6|8833.1|8835.4|8833.9|8836.9|8835.4|8833.9|8832.4|339
1609346400000|2020-12-30 16:40:00|8835.3|8833.8|8829.6|8828.1|8835.6|8834.1|8828.6|8827.1|520
1609346700000|2020-12-30 16:45:00|8829.7|8828.2|8832.1|8830.6|8832.8|8831.3|8829.6|8828.1|322
1609347000000|2020-12-30 16:50:00|8832|8830.5|8832|8830.5|8833|8831.5|8830.5|8829|396
1609347300000|2020-12-30 16:55:00|8831.9|8830.4|8833.8|8832.3|8834.3|8832.8|8831.6|8830.1|360
1609347600000|2020-12-30 17:00:00|8833.9|8832.4|8833.6|8832.1|8834.2|8832.7|8831.9|8830.4|306
1609347900000|2020-12-30 17:05:00|8833.7|8832.2|8832.8|8831.3|8833.7|8832.2|8831.2|8829.7|181
1609348200000|2020-12-30 17:10:00|8832.7|8831.2|8832.9|8831.4|8834.8|8833.3|8832.6|8831.1|302
1609348500000|2020-12-30 17:15:00|8833.3|8831.8|8836.6|8835.1|8837.1|8835.6|8833.3|8831.8|320
1609348800000|2020-12-30 17:20:00|8836.7|8835.2|8832.7|8831.2|8836.7|8835.2|8832|8830.5|246
1609349100000|2020-12-30 17:25:00|8832.5|8831|8833.9|8832.4|8834.4|8832.9|8831|8829.5|201
1609349400000|2020-12-30 17:30:00|8833.8|8832.3|8833.7|8832.2|8834.6|8833.1|8833.1|8831.6|158
1609349700000|2020-12-30 17:35:00|8833.6|8832.1|8832.5|8831|8833.9|8832.4|8831.8|8830.3|243
1609350000000|2020-12-30 17:40:00|8832.6|8831.1|8832|8830.5|8833.4|8831.9|8831.5|8829.8|330
1609350300000|2020-12-30 17:45:00|8832.1|8830.6|8831.4|8829.9|8833.4|8831.9|8830.9|8829.4|362
1609350600000|2020-12-30 17:50:00|8831.2|8829.7|8831.9|8830.4|8832.6|8831.1|8830.3|8828.8|304
1609350900000|2020-12-30 17:55:00|8831.8|8830.3|8830.3|8828.8|8831.9|8830.4|8829.8|8828.3|265
1609351200000|2020-12-30 18:00:00|8830.2|8828.7|8830.3|8828.8|8830.6|8829.1|8829.4|8827.9|290
1609351500000|2020-12-30 18:05:00|8830.1|8828.6|8829.8|8828.3|8830.5|8829|8829.1|8827.6|244
1609351800000|2020-12-30 18:10:00|8829.7|8828.2|8827.9|8826.4|8829.7|8828.2|8827.3|8825.8|184
1609352100000|2020-12-30 18:15:00|8828|8826.5|8828.1|8826.6|8828.3|8826.8|8826.6|8825.1|205
1609352400000|2020-12-30 18:20:00|8828.2|8826.7|8829.7|8828.2|8829.8|8828.3|8828.2|8826.7|135
1609352700000|2020-12-30 18:25:00|8829.6|8828.1|8828.8|8827.3|8829.8|8828.3|8828.2|8826.7|156
1609353000000|2020-12-30 18:30:00|8828.9|8827.4|8830.2|8828.7|8831.4|8829.9|8828.5|8827|251
1609353300000|2020-12-30 18:35:00|8830.1|8828.6|8829.7|8828.2|8830.3|8828.8|8828.9|8827.4|114
1609353600000|2020-12-30 18:40:00|8829.9|8828.4|8828.1|8826.6|8829.9|8828.4|8827.9|8826.4|183
1609353900000|2020-12-30 18:45:00|8828.2|8826.7|8829.1|8827.6|8829.2|8827.7|8828.1|8826.6|182
1609354200000|2020-12-30 18:50:00|8829|8827.5|8826.4|8824.9|8829.5|8828|8826.4|8824.9|196
1609354500000|2020-12-30 18:55:00|8826.5|8825|8825.9|8824.4|8827.2|8825.7|8825.5|8824|196
1609354800000|2020-12-30 19:00:00|8825.7|8824.2|8826.8|8825.3|8826.8|8825.3|8824.8|8823.3|199
1609355100000|2020-12-30 19:05:00|8826.7|8825.2|8828.4|8826.9|8828.5|8827|8826.2|8824.7|212
1609355400000|2020-12-30 19:10:00|8828.5|8827|8828.1|8826.6|8828.9|8827.4|8827.3|8825.8|195
1609355700000|2020-12-30 19:15:00|8828.2|8826.7|8829|8827.5|8829.7|8828.2|8828|8826.5|192
1609356000000|2020-12-30 19:20:00|8828.2|8826.7|8827.5|8826|8828.3|8826.8|8827.3|8825.8|137
1609356300000|2020-12-30 19:25:00|8827.4|8825.9|8828.6|8827.1|8828.9|8827.4|8827.2|8825.7|191
1609356600000|2020-12-30 19:30:00|8828.7|8827.2|8830|8828.5|8830.2|8828.7|8828.5|8827|182
1609356900000|2020-12-30 19:35:00|8829.9|8828.4|8826.6|8825.1|8832.5|8831|8826.6|8825.1|297
1609357200000|2020-12-30 19:40:00|8826.5|8825|8825.4|8823.9|8827.3|8825.8|8824.7|8823.2|223
1609357500000|2020-12-30 19:45:00|8825.5|8824|8826|8824.5|8826.9|8825.4|8825.3|8823.8|259
1609357800000|2020-12-30 19:50:00|8825.9|8824.4|8825|8823.5|8827|8825.5|8824.9|8823.4|196
1609358100000|2020-12-30 19:55:00|8824.9|8823.4|8822.7|8821.2|8825.1|8823.6|8821.9|8820.4|495
1609358400000|2020-12-30 20:00:00|8822.6|8821.1|8821.9|8820.4|8822.9|8821.4|8820.9|8819.4|238
1609358700000|2020-12-30 20:05:00|8822|8820.5|8821.9|8820.4|8822.9|8821.4|8821.6|8820.1|119
1609359000000|2020-12-30 20:10:00|8822|8820.5|8821.1|8819.6|8822.9|8821.4|8821.1|8819.6|162
1609359300000|2020-12-30 20:15:00|8821|8819.5|8820.1|8818.6|8821.2|8819.7|8819.1|8817.6|257
1609359600000|2020-12-30 20:20:00|8820.2|8818.7|8821.1|8819.6|8821.4|8819.9|8819.9|8818.4|221
1609359900000|2020-12-30 20:25:00|8821.2|8819.7|8820|8818.5|8821.2|8819.7|8819.7|8818.2|193
1609360200000|2020-12-30 20:30:00|8819.9|8818.4|8820.4|8818.9|8820.7|8819.2|8819.8|8818.3|151
1609360500000|2020-12-30 20:35:00|8820.5|8819|8819.5|8818|8820.6|8819.1|8819.4|8817.9|109
1609360800000|2020-12-30 20:40:00|8819.6|8818.1|8819.8|8818.3|8820.2|8818.7|8819.4|8817.9|121
1609361100000|2020-12-30 20:45:00|8819.7|8818.2|8820.8|8819.3|8820.9|8819.4|8819.3|8817.8|194
1609361400000|2020-12-30 20:50:00|8820.4|8818.9|8820.3|8818.8|8821.1|8819.6|8820.2|8818.7|205
1609361700000|2020-12-30 20:55:00|8820.8|8819.3|8821.1|8819.6|8822.6|8821.1|8820.5|8819|323
1609362000000|2020-12-30 21:00:00|8821|8819.5|8818.5|8817|8821|8819.5|8818.4|8816.9|289
1609362300000|2020-12-30 21:05:00|8818.4|8816.9|8816.7|8815.2|8818.9|8817.4|8816.5|8815|128
1609362600000|2020-12-30 21:10:00|8816.6|8815.1|8818.8|8817.3|8819.8|8818.3|8816.6|8815.1|151
1609362900000|2020-12-30 21:15:00|8818.9|8817.4|8818.7|8817.2|8819.7|8818|8818.1|8816.6|125
1609363200000|2020-12-30 21:20:00|8818.8|8817.3|8817.1|8815.6|8818.9|8817.4|8817.1|8815.6|117
1609363500000|2020-12-30 21:25:00|8817|8815.5|8817.7|8816.2|8817.9|8816.4|8816.3|8814.8|125
1609363800000|2020-12-30 21:30:00|8817.6|8816.1|8816.8|8815.3|8817.7|8816.2|8816.6|8815.1|115
1609364100000|2020-12-30 21:35:00|8816.9|8815.4|8816.2|8814.7|8816.9|8815.4|8815.7|8814.2|98
1609364400000|2020-12-30 21:40:00|8816.1|8814.6|8815.9|8814.4|8816.4|8814.8|8815.2|8813.7|124
1609364700000|2020-12-30 21:45:00|8815.8|8814.3|8816.3|8813.9|8816.6|8814.7|8815.3|8813.7|189
1609365000000|2020-12-30 21:50:00|8816.5|8814.1|8816.7|8814.3|8817.9|8816|8816.1|8814.1|139
1609365300000|2020-12-30 21:55:00|8816.8|8814.4|8815.3|8811.8|8816.9|8814.5|8813.2|8810.6|383
1609365600000|2020-12-30 22:00:00|8815.7|8811.1|8817.4|8812.6|8817.8|8812.9|8815.2|8810.7|48
1609365900000|2020-12-30 22:05:00|8816.2|8811.2|8816.5|8811.5|8818.4|8813.9|8815.4|8810.4|176
1609366200000|2020-12-30 22:10:00|8816.4|8811.4|8816.5|8811.5|8818|8813.2|8815.6|8810.6|151
1609366500000|2020-12-30 22:15:00|8816.4|8811.4|8816|8811|8817.1|8812.7|8816|8811|134
1609366800000|2020-12-30 22:20:00|8815.8|8810.8|8817.7|8813.4|8817.9|8813.4|8815.8|8810.8|293
1609367100000|2020-12-30 22:25:00|8817.6|8813.2|8817.8|8813|8818.2|8813.4|8815.9|8810.9|166
1609367400000|2020-12-30 22:30:00|8817.3|8812.3|8817.6|8812.6|8818.6|8813.8|8817|8812.3|181
1609367700000|2020-12-30 22:35:00|8817.5|8812.5|8816.9|8811.9|8818.3|8814|8816.9|8811.9|216
1609368000000|2020-12-30 22:40:00|8816.7|8811.8|8817.3|8812.3|8818.3|8813.3|8816|8811|244
1609368300000|2020-12-30 22:45:00|8817.2|8812.2|8817.5|8812.5|8818|8813|8816.4|8811.4|240
1609368600000|2020-12-30 22:50:00|8817.7|8812.7|8817.3|8812.4|8818|8813.6|8816.4|8811.7|347
1609368900000|2020-12-30 22:55:00|8817|8812|8816.9|8812.8|8818|8813.7|8816.1|8811.1|363
1609369200000|2020-12-30 23:00:00|8817|8812.9|8815.5|8813.1|8817.4|8814|8815.2|8811.9|420
1609369500000|2020-12-30 23:05:00|8815.6|8813.2|8816.3|8813.9|8816.4|8814|8815.4|8813|122
1609369800000|2020-12-30 23:10:00|8816.4|8814|8814.3|8811.9|8816.5|8814.1|8813.6|8811.2|176
1609370100000|2020-12-30 23:15:00|8814.4|8812|8813.9|8812.4|8814.7|8813|8813.6|8811.7|133
1609370400000|2020-12-30 23:20:00|8814|8812.5|8814.7|8813.2|8815.2|8813.4|8813.8|8811.9|97
1609370700000|2020-12-30 23:25:00|8814.8|8813.3|8816|8814.5|8816.1|8814.6|8814.8|8812.8|73
1609371000000|2020-12-30 23:30:00|8816.1|8814.6|8817|8815.5|8817.1|8815.6|8816|8814.5|63
1609371300000|2020-12-30 23:35:00|8817.1|8815.6|8817.8|8816.3|8818.4|8816.4|8816.6|8815.1|86
1609371600000|2020-12-30 23:40:00|8817.7|8816.2|8817.4|8815.9|8818.4|8816.9|8817.4|8815.9|74
1609371900000|2020-12-30 23:45:00|8817.5|8816|8817.4|8815.9|8817.9|8816.4|8817.2|8815.7|60
1609372200000|2020-12-30 23:50:00|8817.7|8816.2|8817.6|8816.1|8817.7|8816.2|8816.9|8815.4|78
1609372500000|2020-12-30 23:55:00|8817.4|8815.9|8817.4|8815.9|8817.7|8816.2|8817.1|8815.6|97
1609372800000|2020-12-31 00:00:00|8817.5|8816|8818.3|8816.8|8818.7|8817.2|8817|8815.5|139
1609373100000|2020-12-31 00:05:00|8818.2|8816.7|8817.6|8816.1|8818.8|8817.3|8817.5|8816|114
1609373400000|2020-12-31 00:10:00|8817.7|8816.2|8817|8815.5|8818|8816.5|8817|8815.5|123
1609373700000|2020-12-31 00:15:00|8817.1|8815.6|8816.2|8814.7|8818|8816.3|8816|8814.5|135
1609374000000|2020-12-31 00:20:00|8816.1|8814.6|8817.2|8815.7|8817.6|8816.1|8815.5|8814|149
1609374300000|2020-12-31 00:25:00|8817.3|8815.8|8814.8|8813.3|8817.3|8815.8|8814.6|8813.1|140
1609374600000|2020-12-31 00:30:00|8814.7|8813.2|8812.2|8810.7|8815.1|8813.6|8811.9|8809.9|222
1609374900000|2020-12-31 00:35:00|8812.3|8810.8|8813.8|8812.3|8814|8812.5|8812|8810.5|141
1609375200000|2020-12-31 00:40:00|8814|8812.5|8814.2|8812.7|8814.8|8813.3|8813.8|8812.3|110
1609375500000|2020-12-31 00:45:00|8814.3|8812.8|8814.2|8812.7|8814.4|8812.9|8812.8|8811.3|120
1609375800000|2020-12-31 00:50:00|8814.3|8812.8|8813.9|8812.4|8814.4|8812.9|8813.6|8812.1|177
1609376100000|2020-12-31 00:55:00|8814|8812.5|8812.4|8810|8814|8812.5|8811.5|8810|153
1609376400000|2020-12-31 01:00:00|8812.5|8810.1|8812.4|8810.9|8813.6|8812.1|8810.6|8809.1|218
1609376700000|2020-12-31 01:05:00|8812.5|8811|8813.1|8811.6|8813.3|8811.8|8809.2|8807.7|289
1609377000000|2020-12-31 01:10:00|8813.2|8811.7|8814.5|8813|8815.6|8814.1|8812.9|8811.4|269
1609377300000|2020-12-31 01:15:00|8814.4|8812.9|8813.2|8811.7|8814.6|8813.1|8812.8|8811.3|214
1609377600000|2020-12-31 01:20:00|8813.3|8811.8|8815.7|8814.2|8815.8|8814.3|8813.2|8811.7|186
1609377900000|2020-12-31 01:25:00|8815.8|8814.3|8816.4|8814.9|8817.3|8815.8|8815.3|8813.8|138
1609378200000|2020-12-31 01:30:00|8816.5|8815|8816.4|8814.9|8818|8816.5|8816.1|8814.6|195
1609378500000|2020-12-31 01:35:00|8816.5|8815|8816.1|8814.6|8816.6|8815.1|8815.3|8813.8|186
1609378800000|2020-12-31 01:40:00|8816|8814.5|8816.2|8814.7|8816.3|8814.8|8813.9|8812.4|246
1609379100000|2020-12-31 01:45:00|8816.1|8814.6|8813.7|8812.2|8816.1|8814.6|8813.3|8811.8|234
1609379400000|2020-12-31 01:50:00|8813.6|8812.1|8812.1|8810.6|8813.8|8812.3|8811.5|8810|218
1609379700000|2020-12-31 01:55:00|8812.2|8810.7|8812.7|8811.2|8813.3|8811.8|8812.1|8810.6|141
1609380000000|2020-12-31 02:00:00|8812.6|8811.1|8810.1|8808.6|8813.1|8811.6|8810|8808.5|144
1609380300000|2020-12-31 02:05:00|8810|8808.5|8809.3|8807.8|8810.4|8808.9|8809|8807.5|200
1609380600000|2020-12-31 02:10:00|8809.2|8807.7|8810.2|8808.7|8810.9|8809.4|8809.2|8807.7|98
1609380900000|2020-12-31 02:15:00|8810.1|8808.6|8808.5|8807|8810.4|8808.9|8808.2|8806.7|110
1609381200000|2020-12-31 02:20:00|8808.4|8806.9|8808.5|8807|8810|8808.1|8808.4|8806.9|117
1609381500000|2020-12-31 02:25:00|8808.6|8807.1|8809.4|8807.9|8809.5|8808|8808.3|8806.8|130
1609381800000|2020-12-31 02:30:00|8809.5|8808|8809.6|8808.1|8810.1|8808.6|8809.2|8807.7|87
1609382100000|2020-12-31 02:35:00|8809.7|8808.2|8811|8809.5|8811.1|8809.6|8809.6|8808.1|115
1609382400000|2020-12-31 02:40:00|8811.1|8809.6|8812.5|8811|8813.6|8812.1|8810.9|8809.4|188
1609382700000|2020-12-31 02:45:00|8812.6|8811.1|8820.4|8818.9|8821.8|8820.3|8812.4|8810.9|459
1609383000000|2020-12-31 02:50:00|8820.5|8819|8821.1|8819.6|8821.6|8820.1|8818.6|8817.1|375
1609383300000|2020-12-31 02:55:00|8821.2|8819.7|8818.9|8817.4|8822.1|8820.6|8818.9|8817.4|346
1609383600000|2020-12-31 03:00:00|8819|8817.5|8817.6|8816.1|8819.2|8817.7|8817.5|8816|256
1609383900000|2020-12-31 03:05:00|8817.5|8816|8818.3|8816.8|8819.2|8817.7|8816.9|8815.4|227
1609384200000|2020-12-31 03:10:00|8818.4|8816.9|8820.1|8818.6|8820.4|8818.9|8818.2|8816.7|168
1609384500000|2020-12-31 03:15:00|8820|8818.5|8820.1|8818.6|8820.8|8819.3|8819.2|8817.3|250
1609384800000|2020-12-31 03:20:00|8820|8818.5|8821.6|8820.1|8822.1|8820.6|8820|8818.5|183
1609385100000|2020-12-31 03:25:00|8821.7|8820.2|8819.5|8818|8821.7|8820.2|8819.3|8817.8|214
1609385400000|2020-12-31 03:30:00|8819.7|8818.2|8819.9|8818.4|8821|8819.5|8818.9|8817.4|204
1609385700000|2020-12-31 03:35:00|8820|8818.5|8820|8818.5|8820.3|8818.8|8819.3|8817.8|198
1609386000000|2020-12-31 03:40:00|8820.1|8818.6|8820.5|8819|8820.7|8819.2|8819.2|8817.7|143
1609386300000|2020-12-31 03:45:00|8820.4|8818.9|8819.8|8818.3|8820.5|8819|8819.2|8817.7|174
1609386600000|2020-12-31 03:50:00|8819.7|8818.2|8818.9|8817.4|8819.9|8818.4|8818.8|8817.3|169
1609386900000|2020-12-31 03:55:00|8818.8|8817.3|8819.3|8817.8|8820.2|8818.7|8818.1|8816.6|277
1609387200000|2020-12-31 04:00:00|8819.4|8817.9|8821.7|8820.2|8821.7|8820.2|8819.3|8817.8|152
1609387500000|2020-12-31 04:05:00|8821.6|8820.1|8821.7|8820.2|8821.7|8820.2|8820.5|8819|142
1609387800000|2020-12-31 04:10:00|8821.6|8820.1|8821.2|8819.7|8822.4|8820.9|8820.9|8819.4|122
1609388100000|2020-12-31 04:15:00|8821.1|8819.6|8820.2|8818.7|8821.4|8819.9|8820.2|8818.7|94
1609388400000|2020-12-31 04:20:00|8820.1|8818.6|8821.3|8819.8|8821.5|8820|8820.1|8818.6|109
1609388700000|2020-12-31 04:25:00|8821.4|8819.9|8821.3|8819.8|8821.7|8820.2|8820.2|8818.7|162
1609389000000|2020-12-31 04:30:00|8821.4|8819.9|8821.4|8819.9|8821.7|8820.2|8821.1|8819.6|110
1609389300000|2020-12-31 04:35:00|8821.3|8819.8|8821.7|8820.2|8821.7|8820.2|8821|8819.5|122
1609389600000|2020-12-31 04:40:00|8821.6|8820.1|8822.2|8820.7|8822.4|8820.9|8820.9|8819.4|135
1609389900000|2020-12-31 04:45:00|8822.1|8820.6|8823|8821.5|8823.1|8821.6|8822|8820.5|107
1609390200000|2020-12-31 04:50:00|8822.9|8821.4|8823.8|8822.3|8823.8|8822.3|8821.8|8820.3|105
1609390500000|2020-12-31 04:55:00|8823.9|8822.4|8822.4|8820.9|8824.8|8823.3|8822.4|8820.9|80
1609390800000|2020-12-31 05:00:00|8822.5|8821|8822.4|8820.9|8823.3|8821.8|8821.7|8820.2|100
1609391100000|2020-12-31 05:05:00|8822.5|8821|8821.2|8819.7|8822.5|8821|8820.9|8819.4|101
1609391400000|2020-12-31 05:10:00|8821.3|8819.8|8820|8818.5|8821.6|8820.1|8819.8|8818.3|114
1609391700000|2020-12-31 05:15:00|8820.1|8818.6|8819.5|8818|8820.1|8818.6|8819.2|8817.7|108
1609392000000|2020-12-31 05:20:00|8819.4|8817.9|8818.3|8816.8|8819.5|8818|8818.2|8816.7|130
1609392300000|2020-12-31 05:25:00|8818.2|8816.7|8818.2|8816.7|8818.6|8817.1|8817.6|8816.1|131
1609392600000|2020-12-31 05:30:00|8818.1|8816.6|8816.5|8815|8818.4|8816.9|8816.2|8814.7|169
1609392900000|2020-12-31 05:35:00|8816.4|8814.9|8816.1|8814.6|8816.8|8815.3|8816|8814.5|95
1609393200000|2020-12-31 05:40:00|8816.2|8814.7|8817.9|8816.4|8818.3|8816.8|8816.1|8814.6|157
1609393500000|2020-12-31 05:45:00|8817.8|8816.3|8817.9|8816.4|8818.3|8816.8|8817.4|8815.9|120
1609393800000|2020-12-31 05:50:00|8817.8|8816.3|8818.2|8816.7|8818.8|8817.3|8817.4|8815.9|114
1609394100000|2020-12-31 05:55:00|8818.3|8816.8|8820.6|8819.1|8820.7|8819.2|8818|8816.5|189
1609394400000|2020-12-31 06:00:00|8820.9|8819.4|8820.3|8818.8|8820.9|8819.4|8819.5|8818|147
1609394700000|2020-12-31 06:05:00|8820.2|8818.7|8820.2|8818.7|8821.1|8819.6|8819.7|8818.2|143
1609395000000|2020-12-31 06:10:00|8820.3|8818.8|8821|8819.5|8822.5|8821|8819.7|8818.2|184
1609395300000|2020-12-31 06:15:00|8821.1|8819.6|8822.3|8820.8|8823|8821.5|8821.1|8819.6|213
1609395600000|2020-12-31 06:20:00|8822.2|8820.7|8822.5|8821|8822.6|8821.1|8821.7|8820.2|114
1609395900000|2020-12-31 06:25:00|8822.4|8820.9|8819.2|8817.7|8822.6|8821.1|8819|8817.5|171
1609396200000|2020-12-31 06:30:00|8819.3|8817.8|8819.1|8817.6|8820.9|8819.4|8818.6|8817.1|162
1609396500000|2020-12-31 06:35:00|8819.4|8817.9|8820.3|8818.8|8820.3|8818.8|8819.2|8817.7|133
1609396800000|2020-12-31 06:40:00|8820.4|8818.9|8821.4|8819.9|8821.9|8820.4|8819.6|8818.1|106
1609397100000|2020-12-31 06:45:00|8821.3|8819.8|8820.1|8818.6|8821.5|8820|8818.6|8817.1|154
1609397400000|2020-12-31 06:50:00|8820|8818.5|8821|8819.5|8821.6|8820.1|8820|8818.5|151
1609397700000|2020-12-31 06:55:00|8821.1|8819.6|8819.8|8817.4|8821.1|8819.6|8819.1|8817.4|116
1609398000000|2020-12-31 07:00:00|8819.2|8817.7|8816.8|8815.3|8819.5|8818|8816.5|8815|185
1609398300000|2020-12-31 07:05:00|8816.6|8815.1|8815.5|8814|8816.7|8815.2|8815|8813.5|245
1609398600000|2020-12-31 07:10:00|8815.6|8814.1|8818.3|8816.8|8820.1|8818.6|8815.5|8814|245
1609398900000|2020-12-31 07:15:00|8818.2|8816.7|8813|8811.5|8818.4|8816.9|8812.9|8811.4|208
1609399200000|2020-12-31 07:20:00|8813.1|8811.6|8813.1|8811.6|8814.1|8812.6|8812.2|8810.7|324
1609399500000|2020-12-31 07:25:00|8813.3|8811.8|8813.2|8811.7|8814.2|8812.7|8811.6|8810.1|243
1609399800000|2020-12-31 07:30:00|8813.1|8811.6|8812.3|8810.8|8813.9|8812.4|8812.1|8810.6|195
1609400100000|2020-12-31 07:35:00|8812.2|8810.7|8812.3|8810.8|8813.9|8812.4|8809.9|8808.4|340
1609400400000|2020-12-31 07:40:00|8812.4|8810.9|8810.8|8809.3|8812.8|8811.3|8810.8|8809.3|207
1609400700000|2020-12-31 07:45:00|8810.9|8809.4|8812.2|8810.7|8813.2|8811.7|8810.9|8809.4|268
1609401000000|2020-12-31 07:50:00|8812.4|8810.9|8809.3|8807.8|8813.1|8811.6|8809.2|8807.7|336
1609401300000|2020-12-31 07:55:00|8809.4|8807.9|8807.8|8806.3|8810.5|8809|8806.9|8805.4|404
1609401600000|2020-12-31 08:00:00|8808.1|8806.6|8812.3|8810.8|8815.8|8814.3|8808|8806.5|530
1609401900000|2020-12-31 08:05:00|8812.4|8810.9|8814.6|8813.1|8815.1|8813.6|8811.7|8810.2|248
1609402200000|2020-12-31 08:10:00|8814.5|8813|8815.3|8813.8|8817|8815.5|8814.2|8812.7|272
1609402500000|2020-12-31 08:15:00|8815.2|8813.7|8815.6|8814.1|8816.2|8814.7|8813.8|8812.3|256
1609402800000|2020-12-31 08:20:00|8815.5|8814|8817|8815.5|8817.3|8815.8|8815.2|8813.7|292
1609403100000|2020-12-31 08:25:00|8817.2|8815.7|8816.2|8814.7|8818.8|8817.3|8815.9|8814.4|319
1609403400000|2020-12-31 08:30:00|8816.1|8814.6|8809.8|8808.3|8816.1|8814.6|8808.4|8806.9|412
1609403700000|2020-12-31 08:35:00|8809.7|8808.2|8810.7|8809.2|8812.2|8810.7|8807.2|8805.7|479
1609404000000|2020-12-31 08:40:00|8810.6|8809.1|8811.4|8809.9|8814.1|8812.6|8810.6|8809.1|376
1609404300000|2020-12-31 08:45:00|8811.6|8810.1|8808.1|8806.6|8813.2|8811.7|8808|8806.5|378
1609404600000|2020-12-31 08:50:00|8808|8806.5|8806.7|8805.2|8808.6|8807.1|8805.7|8804.2|316
1609404900000|2020-12-31 08:55:00|8806.8|8805.3|8807|8805.5|8808.6|8807.1|8805.7|8804.2|347
1609405200000|2020-12-31 09:00:00|8806.9|8805.4|8806.4|8804.9|8808.7|8807.2|8806|8804.5|315
1609405500000|2020-12-31 09:05:00|8806.5|8805|8811.7|8810.2|8812.2|8810.7|8806.4|8804.9|361
1609405800000|2020-12-31 09:10:00|8811.8|8810.3|8813.3|8811.8|8814.2|8812.7|8811|8809.5|436
1609406100000|2020-12-31 09:15:00|8813.4|8811.9|8815.3|8813.8|8819|8817.5|8813.3|8811.8|575
1609406400000|2020-12-31 09:20:00|8815.2|8813.7|8817.9|8816.4|8819.2|8817.7|8815.1|8813.6|410
1609406700000|2020-12-31 09:25:00|8818|8816.5|8815.8|8814.3|8819.3|8817.8|8815.4|8813.9|248
1609407000000|2020-12-31 09:30:00|8815.9|8814.4|8818.1|8816.6|8818.2|8816.7|8814.9|8813.4|320
1609407300000|2020-12-31 09:35:00|8817.9|8816.4|8812.3|8810.8|8817.9|8816.4|8812.3|8810.8|332
1609407600000|2020-12-31 09:40:00|8812.4|8810.9|8807.1|8805.6|8813|8811.5|8806.5|8805|431
1609407900000|2020-12-31 09:45:00|8807|8805.5|8806.8|8805.3|8807.4|8805.9|8805.8|8804.3|337
1609408200000|2020-12-31 09:50:00|8806.7|8805.2|8806.8|8805.3|8807.6|8806.1|8804.6|8803.1|422
1609408500000|2020-12-31 09:55:00|8806.7|8805.2|8813.6|8812.1|8815.5|8814|8806|8804.5|736
1609408800000|2020-12-31 10:00:00|8813.7|8812.2|8813.3|8811.8|8814.2|8812.7|8809.9|8808.4|595
1609409100000|2020-12-31 10:05:00|8813.2|8811.7|8813.1|8811.6|8814.8|8813.3|8810.5|8809|329
1609409400000|2020-12-31 10:10:00|8813|8811.5|8812.2|8810.7|8813.5|8812|8811|8809.5|377
1609409700000|2020-12-31 10:15:00|8812.3|8810.8|8811.6|8810.1|8813.1|8811.6|8809.9|8808.4|301
1609410000000|2020-12-31 10:20:00|8811.7|8810.2|8812.2|8810.7|8814|8812.5|8811.6|8810.1|300
1609410300000|2020-12-31 10:25:00|8812.1|8810.6|8813.1|8811.6|8813.9|8812.4|8812|8810.5|388
1609410600000|2020-12-31 10:30:00|8813.2|8811.7|8812|8810.5|8813.6|8812.1|8811|8809.5|472
1609410900000|2020-12-31 10:35:00|8812.1|8810.6|8811.5|8810|8812.8|8811.3|8810.1|8808.6|353
1609411200000|2020-12-31 10:40:00|8811.6|8810.1|8813.3|8811.8|8813.3|8811.8|8811.6|8810.1|298
1609411500000|2020-12-31 10:45:00|8813.2|8811.7|8813.6|8812.1|8816.4|8814.9|8812.3|8810.8|427
1609411800000|2020-12-31 10:50:00|8813.7|8812.2|8812.9|8811.4|8813.7|8812.2|8811.5|8810|232
1609412100000|2020-12-31 10:55:00|8812.8|8811.3|8811.3|8809.8|8813.9|8812.4|8811.1|8809.6|348
1609412400000|2020-12-31 11:00:00|8811.5|8810|8809.2|8807.7|8813.3|8811.8|8809.2|8807.7|301
1609412700000|2020-12-31 11:05:00|8809.1|8807.6|8808.3|8806.8|8810.7|8809.2|8808.3|8806.8|377
1609413000000|2020-12-31 11:10:00|8808.5|8807|8805.4|8803.9|8808.7|8807.2|8804.8|8803.3|386
1609413300000|2020-12-31 11:15:00|8805.5|8804|8805|8803.5|8806.7|8805.2|8802.3|8800.8|440
1609413600000|2020-12-31 11:20:00|8804.9|8803.4|8803.3|8801.8|8805.5|8804|8802.7|8801.2|310
1609413900000|2020-12-31 11:25:00|8803.1|8801.6|8802.4|8800.9|8804.6|8803.1|8802.1|8800.6|225
1609414200000|2020-12-31 11:30:00|8802.5|8801|8804.7|8803.2|8806.8|8805.3|8801.5|8800|347
1609414500000|2020-12-31 11:35:00|8804.5|8803|8806.6|8805.1|8806.6|8805.1|8804|8802.5|302
1609414800000|2020-12-31 11:40:00|8806.4|8804.9|8807.5|8806|8807.5|8806|8804.9|8803.4|281
1609415100000|2020-12-31 11:45:00|8807.6|8806.1|8809.5|8808|8812.5|8811|8807.3|8805.8|306
1609415400000|2020-12-31 11:50:00|8809.4|8807.9|8810.7|8809.2|8810.9|8809.4|8807.8|8806.3|434
1609415700000|2020-12-31 11:55:00|8810.6|8809.1|8807.9|8806.4|8811.6|8810.1|8807.6|8806.1|319
1609416000000|2020-12-31 12:00:00|8808|8806.5|8807.6|8806.1|8809.9|8808.4|8806.8|8805.3|335
1609416300000|2020-12-31 12:05:00|8807.5|8806|8808.3|8806.8|8808.8|8807.3|8806.8|8805.3|261
1609416600000|2020-12-31 12:10:00|8808.2|8806.7|8810|8808.5|8810.1|8808.6|8807.1|8805.6|319
1609416900000|2020-12-31 12:15:00|8809.9|8808.4|8812.1|8810.6|8812.8|8811.3|8808.8|8807.3|291
1609417200000|2020-12-31 12:20:00|8812|8810.5|8813.5|8812|8813.8|8812.3|8811|8809.5|325
1609417500000|2020-12-31 12:25:00|8813.6|8812.1|8815.4|8813.9|8815.7|8814.2|8811.8|8810.3|335
1609417800000|2020-12-31 12:30:00|8815.3|8813.8|8819.6|8818.1|8820|8818.5|8815|8813.5|363
1609418100000|2020-12-31 12:35:00|8819.2|8817.7|8812.8|8811.3|8819.8|8818.3|8812.6|8811.1|333
1609418400000|2020-12-31 12:40:00|8812.9|8811.4|8808.8|8807.3|8813.7|8812.2|8808.6|8807.1|293
1609418700000|2020-12-31 12:45:00|8808.9|8807.4|8810.5|8809|8810.9|8809.4|8808|8806.5|408
1609419000000|2020-12-31 12:50:00|8810.6|8809.1|8814.4|8812.9|8814.9|8813.4|8809.2|8807.7|294
1609419300000|2020-12-31 12:55:00|8814.3|8812.8|8803.5|8802|8815.1|8813.6|8803.1|8801.6|505
1609419600000|2020-12-31 13:00:00|8803.6|8802.1|8805.4|8803.9|8808.9|8807.2|8803.5|8802|488
1609419900000|2020-12-31 13:05:00|8805.5|8804|8804.2|8802.7|8806.8|8805.3|8801.9|8800.4|328
1609420200000|2020-12-31 13:10:00|8804.1|8802.6|8803.1|8800.7|8805.9|8804.2|8802.6|8800.6|267
1609420500000|2020-12-31 13:15:00|8803.2|8800.8|8801.5|8800|8803.4|8801.8|8801.5|8800|497
1609420800000|2020-12-31 13:20:00|8801.6|8800.1|8800|8798.5|8803.3|8801.8|8799.3|8797.8|469
1609421100000|2020-12-31 13:25:00|8800.1|8798.6|8800.6|8797|8802.5|8799.6|8797.1|8795.6|448
1609421400000|2020-12-31 13:30:00|8800.7|8797.1|8798.8|8797.3|8801.7|8799.8|8798.7|8797.1|290
1609421700000|2020-12-31 13:35:00|8798.9|8797.4|8797.4|8795.9|8799.7|8798.2|8797.2|8795.7|259
1609422000000|2020-12-31 13:40:00|8797.6|8796.1|8798.8|8797.3|8799.6|8798.1|8797.1|8795.6|350
1609422300000|2020-12-31 13:45:00|8798.9|8797.4|8801.9|8800.4|8802.3|8800.8|8798.7|8797.2|314
1609422600000|2020-12-31 13:50:00|8802|8800.5|8802.8|8801.3|8802.9|8801.4|8798.6|8797.1|289
1609422900000|2020-12-31 13:55:00|8802.9|8801.4|8798.1|8796.6|8803.5|8802|8797.7|8796.2|337
1609423200000|2020-12-31 14:00:00|8797.7|8796.2|8800.4|8798.9|8801.4|8799.9|8797.3|8795.8|435
1609423500000|2020-12-31 14:05:00|8800.3|8798.8|8798.1|8796.6|8800.3|8798.8|8795.4|8793|356
1609423800000|2020-12-31 14:10:00|8798|8796.5|8798.8|8797.3|8799.7|8798.2|8797.5|8796|340
1609424100000|2020-12-31 14:15:00|8798.7|8797.2|8798.6|8797.1|8799.2|8797.7|8797.6|8796.1|303
1609424400000|2020-12-31 14:20:00|8798.5|8797|8801|8799.5|8801.6|8800.1|8798.5|8797|277
1609424700000|2020-12-31 14:25:00|8801.1|8799.6|8798.6|8797.1|8802.3|8800.8|8797.7|8796.2|280
1609425000000|2020-12-31 14:30:00|8798.7|8797.2|8802.7|8801.2|8802.9|8801.4|8798.6|8797.1|423
1609425300000|2020-12-31 14:35:00|8802.5|8801|8803.6|8802.1|8804.7|8803.2|8801.1|8799.6|394
1609425600000|2020-12-31 14:40:00|8803.5|8802|8802.6|8801.1|8804.4|8802.9|8801.9|8800.4|364
1609425900000|2020-12-31 14:45:00|8802.7|8801.2|8804.2|8802.7|8805.1|8803.6|8800.6|8799.1|370
1609426200000|2020-12-31 14:50:00|8804.3|8802.8|8805.8|8804.3|8806.6|8805.1|8804.1|8802.6|327
1609426500000|2020-12-31 14:55:00|8805.7|8804.2|8805.7|8804.2|8808.6|8807.1|8804.6|8803.1|355
1609426800000|2020-12-31 15:00:00|8805.6|8804.1|8806.5|8805|8808.5|8807|8804.9|8803.4|387
1609427100000|2020-12-31 15:05:00|8806.6|8805.1|8809|8807.5|8810.4|8808.9|8805.5|8804|429
1609427400000|2020-12-31 15:10:00|8809.1|8807.6|8813|8811.5|8813|8811.5|8808.9|8807.4|447
1609427700000|2020-12-31 15:15:00|8812.9|8811.4|8814.2|8812.7|8815.4|8813.9|8812.7|8811.2|305
1609428000000|2020-12-31 15:20:00|8814.3|8812.8|8813.4|8811.9|8814.3|8812.8|8811.7|8810.2|319
1609428300000|2020-12-31 15:25:00|8813.3|8811.8|8813.2|8811.7|8814|8812.5|8811.8|8810.3|377
1609428600000|2020-12-31 15:30:00|8813.3|8811.8|8817.8|8816.3|8818.5|8817|8812.7|8811.2|407
1609428900000|2020-12-31 15:35:00|8817.7|8816.2|8826|8824.5|8826.7|8825.2|8817.6|8816.1|603
1609429200000|2020-12-31 15:40:00|8825.9|8824.4|8829.5|8828|8833.3|8831.4|8825.2|8823.7|667
1609429500000|2020-12-31 15:45:00|8829.3|8827.8|8833.7|8832.2|8833.7|8832.2|8829.3|8827.8|752
1609429800000|2020-12-31 15:50:00|8833.6|8832.1|8831.6|8830.1|8835.3|8833.8|8829.8|8828.3|729
1609430100000|2020-12-31 15:55:00|8831.7|8830.2|8839.1|8837.6|8843.6|8842.1|8831.3|8829.8|1061
1609430400000|2020-12-31 16:00:00|8839|8837.5|8837.6|8836.1|8842|8840.5|8834.9|8833.4|873
1609430700000|2020-12-31 16:05:00|8838|8836.5|8839.9|8838.4|8841.7|8840.2|8838|8836.5|561
1609431000000|2020-12-31 16:10:00|8839.8|8838.3|8847|8845.5|8848.9|8847.4|8839.8|8838.3|542
1609431300000|2020-12-31 16:15:00|8847.1|8845.6|8846.3|8844.8|8848.9|8847.4|8845.4|8843.9|385
1609431600000|2020-12-31 16:20:00|8846.2|8844.7|8848.2|8846.7|8849.5|8848|8846.1|8844.6|428
1609431900000|2020-12-31 16:25:00|8847.9|8846.4|8848.2|8846.7|8850|8848.5|8844.8|8843.3|434
1609432200000|2020-12-31 16:30:00|8848|8846.5|8848.4|8846.9|8849.1|8847.6|8846.2|8844.7|485
1609432500000|2020-12-31 16:35:00|8848.3|8846.8|8846.7|8845.2|8849.2|8847.7|8846.7|8845.2|378
1609432800000|2020-12-31 16:40:00|8846.6|8845.1|8851.7|8850.2|8851.7|8850.2|8844.4|8842.9|448
1609433100000|2020-12-31 16:45:00|8851|8849.5|8847.7|8846.2|8852.2|8850.7|8847.5|8846|513
1609433400000|2020-12-31 16:50:00|8847.6|8846.1|8847.5|8846|8848.1|8846.6|8846.6|8844.6|378
1609433700000|2020-12-31 16:55:00|8847.6|8846.1|8843|8841.5|8847.6|8846.1|8842.5|8841|466
1609434000000|2020-12-31 17:00:00|8843.1|8841.6|8842.3|8840.8|8843.4|8841.9|8840.6|8839.1|470
1609434300000|2020-12-31 17:05:00|8842.4|8840.9|8845.2|8843.7|8845.2|8843.7|8842.3|8840.8|327
1609434600000|2020-12-31 17:10:00|8845.1|8843.6|8842.6|8841.1|8846.8|8845.3|8842.5|8841|398
1609434900000|2020-12-31 17:15:00|8842.7|8841.2|8839.5|8838|8842.7|8841.2|8839.1|8837.6|308
1609435200000|2020-12-31 17:20:00|8839.4|8837.9|8840|8838.5|8841.6|8840.1|8839.1|8837.6|264
1609435500000|2020-12-31 17:25:00|8840.1|8838.6|8842.4|8840.9|8842.5|8841|8839.9|8838.4|241
1609435800000|2020-12-31 17:30:00|8842.5|8841|8846.3|8844.8|8847|8845.5|8842.2|8840.7|251
1609436100000|2020-12-31 17:35:00|8846.5|8845|8848.6|8847.1|8849.4|8847.9|8845.3|8843.8|227
1609436400000|2020-12-31 17:40:00|8849.4|8847.9|8850.8|8849.3|8851.2|8849.7|8848.3|8846.8|235
1609436700000|2020-12-31 17:45:00|8851.4|8849.9|8851.7|8850.2|8852|8850.5|8849.1|8847.6|171
1609437000000|2020-12-31 17:50:00|8851.6|8850.1|8852.1|8850.6|8852.8|8851.3|8850.7|8849.2|235
1609437300000|2020-12-31 17:55:00|8852.2|8850.7|8852.1|8850.6|8853.5|8852|8846.5|8845|500
1609437600000|2020-12-31 18:00:00|8852.3|8850.8|8851.5|8850|8852.4|8850.9|8850.3|8848.8|328
1609437900000|2020-12-31 18:05:00|8851.4|8849.9|8849.8|8848.3|8851.5|8850|8848.9|8847.4|197
1609438200000|2020-12-31 18:10:00|8849.9|8848.4|8849.7|8848.2|8851.7|8850.2|8849.6|8848.1|123
1609438500000|2020-12-31 18:15:00|8849.8|8848.3|8852.8|8851.3|8853.7|8852.2|8849.8|8848.3|237
1609438800000|2020-12-31 18:20:00|8852.9|8851.4|8852.9|8851.4|8853.4|8851.9|8851.5|8850|203
1609439100000|2020-12-31 18:25:00|8853|8851.5|8852.5|8851|8853.9|8852.4|8851.4|8849.9|273
1609439400000|2020-12-31 18:30:00|8852.4|8850.9|8853.3|8851.8|8853.5|8852|8852.3|8850.8|245
1609439700000|2020-12-31 18:35:00|8853.2|8851.7|8852.5|8851|8854.9|8853.4|8852.2|8850.7|148
1609440000000|2020-12-31 18:40:00|8852.4|8850.9|8853.1|8851.6|8853.3|8851.8|8851.9|8850.4|114
1609440300000|2020-12-31 18:45:00|8853.2|8851.7|8854.9|8853.4|8855|8853.5|8853.2|8851.7|148
1609440600000|2020-12-31 18:50:00|8855|8853.5|8854.7|8853.2|8855.7|8854.2|8854.2|8852.7|111
1609440900000|2020-12-31 18:55:00|8854.8|8853.3|8856.3|8854.8|8857.3|8855.8|8854.8|8853.3|225
1609441200000|2020-12-31 19:00:00|8856.2|8854.7|8855.7|8854.2|8858.8|8857.3|8855.6|8854.1|244
1609441500000|2020-12-31 19:05:00|8855.4|8853.9|8855.8|8854.3|8856.6|8855.1|8855.3|8853.8|138
1609441800000|2020-12-31 19:10:00|8855.7|8854.2|8856.1|8854.6|8857|8855.5|8855.7|8854.2|166
1609442100000|2020-12-31 19:15:00|8856.2|8854.7|8854.6|8853.1|8856.3|8854.8|8853.9|8852.4|231
1609442400000|2020-12-31 19:20:00|8854.7|8853.2|8854.7|8853.2|8855.5|8854|8854|8852.5|172
1609442700000|2020-12-31 19:25:00|8854.6|8853.1|8853.8|8852.3|8854.7|8853.2|8853.7|8852.2|139
1609443000000|2020-12-31 19:30:00|8853.7|8852.2|8853.7|8852.2|8854.2|8852.7|8852.9|8851.4|142
1609443300000|2020-12-31 19:35:00|8853.8|8852.3|8852.2|8850.7|8853.8|8852.3|8852.1|8850.6|104
1609443600000|2020-12-31 19:40:00|8852.3|8850.8|8852.3|8850.8|8853.1|8851.6|8851.6|8850.1|136
1609443900000|2020-12-31 19:45:00|8852.4|8850.9|8855.3|8853.8|8855.4|8853.9|8852.4|8850.9|168
1609444200000|2020-12-31 19:50:00|8855.4|8853.9|8857.4|8855.9|8858.9|8857.4|8854.6|8853.1|207
1609444500000|2020-12-31 19:55:00|8857.3|8855.8|8859.3|8857.8|8859.5|8858|8856.9|8855.4|169
1609444800000|2020-12-31 20:00:00|8859.4|8857.9|8855|8853.5|8859.4|8857.9|8855|8853.5|164
1609445100000|2020-12-31 20:05:00|8855.1|8853.6|8854.5|8853|8855.5|8854|8854.4|8852.9|168
1609445400000|2020-12-31 20:10:00|8854.6|8853.1|8853.9|8852.4|8854.6|8853.1|8852.9|8851.4|204
1609445700000|2020-12-31 20:15:00|8854|8852.5|8853.7|8852.2|8854|8852.5|8853|8851.5|96
1609446000000|2020-12-31 20:20:00|8853.6|8852.1|8852.2|8850.7|8853.9|8852.4|8851.4|8849.9|147
1609446300000|2020-12-31 20:25:00|8852.1|8850.6|8852.7|8851.2|8852.8|8851.3|8851.9|8850.4|111
1609446600000|2020-12-31 20:30:00|8852.4|8850.9|8851.6|8850.1|8852.8|8851.3|8851.5|8850|117
1609446900000|2020-12-31 20:35:00|8851.7|8850.2|8851.2|8849.7|8851.7|8850.2|8849.9|8848.4|144
1609447200000|2020-12-31 20:40:00|8851.3|8849.8|8851.8|8850.3|8852.4|8850.9|8850.7|8849.2|175
1609447500000|2020-12-31 20:45:00|8851.7|8850.2|8851.6|8850.1|8853.4|8851.9|8851.4|8849.9|149
1609447800000|2020-12-31 20:50:00|8851.5|8850|8851.3|8849.8|8851.8|8850.3|8850.5|8849|150
1609448100000|2020-12-31 20:55:00|8851.4|8849.9|8854.2|8852.7|8854.2|8852.7|8850.6|8849.1|294
1609448400000|2020-12-31 21:00:00|8854.1|8852.6|8853.8|8852.3|8855.5|8853.4|8853.4|8851.7|264
1609448700000|2020-12-31 21:05:00|8854.3|8851.9|8850.1|8848.6|8854.5|8852.7|8849.9|8848|162
1609449000000|2020-12-31 21:10:00|8849.9|8848.4|8848.2|8845.8|8851.8|8850.2|8846.9|8844.7|322
1609449300000|2020-12-31 21:15:00|8848.1|8845.7|8848.6|8846.2|8849.8|8847.4|8847|8844.6|228
1609449600000|2020-12-31 21:20:00|8848.8|8846.4|8847.8|8845.4|8848.9|8846.5|8846.9|8844.5|141
1609449900000|2020-12-31 21:25:00|8847.7|8845.3|8848.9|8846.5|8850|8847.6|8847|8845|239
1609450200000|2020-12-31 21:30:00|8849|8846.6|8849.5|8847.1|8850.3|8848|8848.5|8846.5|105
1609450500000|2020-12-31 21:35:00|8849.6|8847.2|8848.1|8845.7|8849.7|8847.3|8847.9|8845.5|95
1609450800000|2020-12-31 21:40:00|8848|8845.6|8848.9|8846.5|8849.2|8846.8|8847.7|8845.5|93
1609451100000|2020-12-31 21:45:00|8848.8|8846.4|8848.8|8846.4|8850.3|8847.9|8848.3|8845.9|182
1609451400000|2020-12-31 21:50:00|8848.9|8846.5|8850.5|8848.1|8850.9|8848.5|8848.6|8846.2|148
1609451700000|2020-12-31 21:55:00|8850.4|8848|8849.7|8847.3|8854.1|8849.1|8849.3|8845.4|192
1609707600000|2021-01-03 21:00:00|8842.5|8832.5|8840.8|8829.8|8844.4|8833.4|8840|8829|31
1609707900000|2021-01-03 21:05:00|8844.4|8833.4|8843.7|8832.7|8844.4|8833.4|8840.2|8829.2|38
1609708200000|2021-01-03 21:10:00|8840.2|8829.2|8840.9|8829.9|8843.8|8832.9|8839.2|8828.2|37
1609708500000|2021-01-03 21:15:00|8842.4|8831.9|8838.5|8827.5|8843.9|8832.9|8838.5|8827.5|78
1609708800000|2021-01-03 21:20:00|8842.1|8831.1|8837.8|8826.8|8844.9|8833.9|8837.8|8826.8|65
1609709100000|2021-01-03 21:25:00|8842|8831|8842.8|8831.8|8842.8|8831.8|8838.7|8827.7|10
1609709400000|2021-01-03 21:30:00|8839.4|8828.4|8842|8831|8842.8|8831.8|8837.8|8826.8|21
1609709700000|2021-01-03 21:35:00|8839.7|8828.7|8842|8831|8842|8831|8837.8|8826.8|20
1609710000000|2021-01-03 21:40:00|8841.9|8830.9|8840|8829|8842|8831|8836.1|8825.1|29
1609710300000|2021-01-03 21:45:00|8839.4|8828.4|8836.6|8825.6|8840.3|8829.3|8836.5|8825.5|27
1609710600000|2021-01-03 21:50:00|8840.1|8829.1|8839.7|8828.7|8842.7|8831.7|8836.3|8825.3|60
1609710900000|2021-01-03 21:55:00|8838.4|8827.4|8834.1|8823.1|8841.1|8830.1|8833.7|8822.7|62
1609711200000|2021-01-03 22:00:00|8835.5|8824.5|8843|8832|8845.2|8834.2|8833.2|8822.2|159
1609711500000|2021-01-03 22:05:00|8843.9|8832.9|8839.9|8831.8|8847.3|8836.3|8837.4|8828.2|61
1609711800000|2021-01-03 22:10:00|8845.5|8834.5|8847.8|8836.8|8847.8|8836.8|8840|8833|19
1609712100000|2021-01-03 22:15:00|8844.5|8833.5|8840.8|8834.8|8845.4|8834.9|8840|8830.1|63
1609712400000|2021-01-03 22:20:00|8840.7|8834.7|8841.3|8835.3|8841.3|8835.3|8837.9|8831.9|79
1609712700000|2021-01-03 22:25:00|8840.7|8834.7|8838.5|8832.5|8842.2|8836.2|8835.2|8829.2|35
1609713000000|2021-01-03 22:30:00|8838.8|8832.8|8837.9|8831.9|8842.2|8836.2|8836.7|8830.7|100
1609713300000|2021-01-03 22:35:00|8838.3|8832.3|8837.8|8832.8|8839.8|8834.6|8836.9|8830.9|106
1609713600000|2021-01-03 22:40:00|8838.2|8833.2|8837.9|8832.9|8840.4|8835.4|8835.8|8830.8|165
1609713900000|2021-01-03 22:45:00|8838.1|8833.1|8837.7|8832.7|8840|8835|8835.5|8830.5|209
1609714200000|2021-01-03 22:50:00|8836.4|8831.4|8838.2|8833.2|8838.3|8833.3|8835.1|8830.1|225
1609714500000|2021-01-03 22:55:00|8838.3|8833.3|8842.2|8837.2|8843|8838|8835.2|8830.2|385
1609714800000|2021-01-03 23:00:00|8842.1|8837.1|8842.5|8837.5|8845|8840|8833.4|8828.4|893
1609715100000|2021-01-03 23:05:00|8842.1|8837.1|8837.8|8833.7|8844|8839|8837.5|8833.1|829
1609715400000|2021-01-03 23:10:00|8837.9|8833.9|8839|8835|8841.3|8837.6|8837.4|8832.7|536
1609715700000|2021-01-03 23:15:00|8838.4|8835.3|8842|8839.6|8842.4|8840|8838|8835.1|299
1609716000000|2021-01-03 23:20:00|8842.3|8839.9|8841.9|8839.5|8844.2|8841.8|8841.2|8838.8|219
1609716300000|2021-01-03 23:25:00|8841.7|8839.3|8837.8|8835.4|8841.8|8839.4|8837.6|8835.2|286
1609716600000|2021-01-03 23:30:00|8837.7|8835.3|8834.2|8832.7|8838|8836.1|8833.5|8832|314
1609716900000|2021-01-03 23:35:00|8834.3|8832.8|8834.3|8832.8|8837.2|8835.7|8834.2|8832.3|172
1609717200000|2021-01-03 23:40:00|8834.1|8832.6|8834.4|8832.9|8835.1|8833.4|8833.2|8831.6|245
1609717500000|2021-01-03 23:45:00|8834.5|8833|8830.7|8829.2|8835.8|8833.9|8830.5|8829|376
1609717800000|2021-01-03 23:50:00|8830.9|8829.4|8831.4|8829.9|8832.7|8831.2|8830.3|8828.4|368
1609718100000|2021-01-03 23:55:00|8831.5|8830|8832.5|8831|8833.8|8831.8|8831.4|8829.9|301
1609718400000|2021-01-04 00:00:00|8832.4|8830.9|8838|8835.6|8838.7|8836.9|8832.2|8830.6|421
1609718700000|2021-01-04 00:05:00|8837.5|8836|8834.9|8833.4|8838|8836.5|8834.7|8833.1|393
1609719000000|2021-01-04 00:10:00|8834.8|8833.3|8835.5|8834|8835.7|8834.2|8833.7|8832.2|221
1609719300000|2021-01-04 00:15:00|8835.6|8834.1|8838.1|8836.6|8839.5|8838|8835.3|8833.4|271
1609719600000|2021-01-04 00:20:00|8838|8836.5|8838|8836.5|8839.1|8837.6|8837.2|8835.7|220
1609719900000|2021-01-04 00:25:00|8837.9|8836.4|8837.9|8836.4|8838.1|8836.6|8836.3|8834.8|226
1609720200000|2021-01-04 00:30:00|8838.1|8836.6|8838.8|8837.3|8839.5|8838|8837.9|8836.4|209
1609720500000|2021-01-04 00:35:00|8838.7|8837.2|8840.2|8838.7|8840.8|8839.3|8838|8836.5|241
1609720800000|2021-01-04 00:40:00|8840.3|8838.8|8839.4|8837.9|8840.4|8838.9|8837.7|8836.2|196
1609721100000|2021-01-04 00:45:00|8839.3|8837.8|8839.1|8837.6|8839.3|8837.8|8837|8835.5|175
1609721400000|2021-01-04 00:50:00|8839.4|8837.9|8838.7|8837.2|8840.3|8838.8|8838|8836.5|181
1609721700000|2021-01-04 00:55:00|8838.6|8837.1|8837.9|8836.4|8838.9|8837.4|8837.7|8836.2|202
1609722000000|2021-01-04 01:00:00|8837.8|8836.3|8837.2|8835.7|8839.1|8837.6|8836.7|8835.2|192
1609722300000|2021-01-04 01:05:00|8837.3|8835.8|8835.1|8833.6|8837.9|8836.4|8833.9|8832.4|274
1609722600000|2021-01-04 01:10:00|8835.2|8833.7|8837|8835.5|8837.1|8835.6|8834.7|8833.2|232
1609722900000|2021-01-04 01:15:00|8837.1|8835.6|8838|8836.5|8838|8836.5|8836.2|8834.7|205
1609723200000|2021-01-04 01:20:00|8837.9|8836.4|8840|8838.5|8841.5|8840|8837.8|8836.3|151
1609723500000|2021-01-04 01:25:00|8839.9|8838.4|8841.6|8840.1|8842.7|8841.2|8839.2|8837.7|285
1609723800000|2021-01-04 01:30:00|8841.5|8840|8844|8842.5|8844.3|8842.8|8841.2|8839.7|278
1609724100000|2021-01-04 01:35:00|8843.9|8842.4|8840.1|8838.6|8844|8842.5|8840.1|8838.6|237
1609724400000|2021-01-04 01:40:00|8840.2|8838.7|8838|8835.6|8840.3|8838.8|8834.8|8833.3|375
1609724700000|2021-01-04 01:45:00|8838.2|8835.8|8836|8834.5|8838.3|8836.7|8835.7|8834.2|230
1609725000000|2021-01-04 01:50:00|8835.9|8834.4|8837.1|8835.6|8837.5|8836|8834.7|8833.2|276
1609725300000|2021-01-04 01:55:00|8837|8835.5|8836.7|8835.2|8837.2|8835.7|8836|8834.5|238
1609725600000|2021-01-04 02:00:00|8836.6|8835.1|8835.9|8834.4|8837.6|8836.1|8835.5|8834|188
1609725900000|2021-01-04 02:05:00|8836|8834.5|8834.8|8833.3|8836.1|8834.6|8834.1|8832.6|292
1609726200000|2021-01-04 02:10:00|8834.7|8833.2|8834.9|8833.4|8836.4|8834.9|8834.2|8832.7|217
1609726500000|2021-01-04 02:15:00|8835|8833.5|8835.2|8833.7|8836.8|8835.3|8834.7|8833.2|269
1609726800000|2021-01-04 02:20:00|8835.3|8833.8|8838|8836.5|8838.6|8837.1|8835.3|8833.8|314
1609727100000|2021-01-04 02:25:00|8837.8|8836.3|8835.7|8834.2|8838.2|8836.7|8834.8|8833.3|300
1609727400000|2021-01-04 02:30:00|8835.6|8834.1|8834.9|8833.4|8836.5|8835|8833.3|8831.8|242
1609727700000|2021-01-04 02:35:00|8834.8|8833.3|8837.6|8836.1|8837.7|8836.2|8834.7|8833.2|224
1609728000000|2021-01-04 02:40:00|8837.5|8836|8836.6|8835.1|8837.6|8836.1|8836|8834.5|183
1609728300000|2021-01-04 02:45:00|8836.7|8835.2|8836.3|8834.8|8837.3|8835.8|8835.3|8833.8|270
1609728600000|2021-01-04 02:50:00|8836.5|8835|8838.1|8836.6|8838.7|8837.2|8836.1|8834.6|245
1609728900000|2021-01-04 02:55:00|8838.2|8836.7|8836|8834.5|8838.6|8837.1|8835.8|8834.3|231
1609729200000|2021-01-04 03:00:00|8835.9|8834.4|8838.2|8836.7|8838.3|8836.8|8835.5|8834|168
1609729500000|2021-01-04 03:05:00|8838.3|8836.8|8838.3|8836.8|8839|8837.5|8838|8836.5|183
1609729800000|2021-01-04 03:10:00|8838.4|8836.9|8838.4|8836.9|8840.6|8839.1|8837.5|8836|345
1609730100000|2021-01-04 03:15:00|8838.7|8837.2|8838.7|8837.2|8840|8838.5|8838.4|8836.9|193
1609730400000|2021-01-04 03:20:00|8838.6|8837.1|8838.1|8836.6|8838.8|8837.3|8837.1|8835.6|244
1609730700000|2021-01-04 03:25:00|8837.8|8836.3|8836.4|8834.9|8838.3|8836.8|8836.4|8834.9|147
1609731000000|2021-01-04 03:30:00|8836.2|8834.7|8842.4|8840.9|8842.9|8841.4|8836.2|8834.7|303
1609731300000|2021-01-04 03:35:00|8842.3|8840.8|8839.3|8837.8|8842.7|8841.2|8839.2|8837.7|217
1609731600000|2021-01-04 03:40:00|8839.4|8837.9|8839.3|8837.8|8840.3|8838.8|8839|8837.5|143
1609731900000|2021-01-04 03:45:00|8839.2|8837.7|8837.7|8836.2|8839.6|8838.1|8837.3|8835.8|167
1609732200000|2021-01-04 03:50:00|8837.6|8836.1|8839.3|8837.8|8839.4|8837.9|8836.9|8835.4|268
1609732500000|2021-01-04 03:55:00|8839.2|8837.7|8837.8|8836.3|8840.6|8839.1|8837.7|8836.2|201
1609732800000|2021-01-04 04:00:00|8837.9|8836.4|8840.5|8839|8840.6|8839.1|8837.8|8836.3|219
1609733100000|2021-01-04 04:05:00|8840.6|8839.1|8841|8839.5|8841.5|8840|8839.9|8838.4|180
1609733400000|2021-01-04 04:10:00|8840.9|8839.4|8841|8839.5|8842.1|8840.6|8840.5|8839|172
1609733700000|2021-01-04 04:15:00|8841.1|8839.6|8841.7|8840.2|8842|8840.5|8840.9|8839.4|112
1609734000000|2021-01-04 04:20:00|8841.8|8840.3|8843.4|8841.9|8843.6|8842.1|8841.7|8840.2|222
1609734300000|2021-01-04 04:25:00|8843.5|8842|8842.8|8841.3|8843.8|8842.3|8841.6|8840.1|165
1609734600000|2021-01-04 04:30:00|8842.7|8841.2|8845.3|8843.8|8845.3|8843.8|8842.2|8840.7|163
1609734900000|2021-01-04 04:35:00|8845.6|8844.1|8844.3|8842.8|8846.1|8844.6|8843.6|8842.1|255
1609735200000|2021-01-04 04:40:00|8844.2|8842.7|8843.1|8841.6|8844.4|8842.9|8842.7|8841.2|120
1609735500000|2021-01-04 04:45:00|8843|8841.5|8843.8|8842.3|8843.9|8842.4|8842.5|8841|181
1609735800000|2021-01-04 04:50:00|8843.9|8842.4|8842.6|8841.1|8844|8842.5|8842.5|8841|112
1609736100000|2021-01-04 04:55:00|8842.7|8841.2|8841.7|8840.2|8842.8|8841.3|8841.5|8840|142
1609736400000|2021-01-04 05:00:00|8841.8|8840.3|8842.4|8840.9|8842.6|8841.1|8841.1|8839.6|111
1609736700000|2021-01-04 05:05:00|8842.5|8841|8842.1|8840.6|8843.4|8841.9|8841.9|8840.4|160
1609737000000|2021-01-04 05:10:00|8842.2|8840.7|8843.6|8842.1|8843.7|8842.2|8841.8|8840.3|150
1609737300000|2021-01-04 05:15:00|8843.7|8842.2|8845.3|8843.8|8846.7|8845.2|8843.3|8841.8|298
1609737600000|2021-01-04 05:20:00|8845.4|8843.9|8845.3|8843.8|8845.6|8844.1|8844.5|8843|182
1609737900000|2021-01-04 05:25:00|8845.1|8843.6|8844.2|8842.7|8845.2|8843.7|8843.9|8842.4|132
1609738200000|2021-01-04 05:30:00|8844.1|8842.6|8841.2|8839.7|8844.2|8842.7|8840.8|8839.3|147
1609738500000|2021-01-04 05:35:00|8841.1|8839.6|8840.9|8839.4|8842.3|8840.8|8840.6|8839.1|179
1609738800000|2021-01-04 05:40:00|8840.8|8839.3|8841.7|8840.2|8841.8|8840.3|8840.6|8839.1|136
1609739100000|2021-01-04 05:45:00|8841.8|8840.3|8841.7|8840.2|8843|8841.5|8841.5|8840|166
1609739400000|2021-01-04 05:50:00|8841.6|8840.1|8840.8|8839.3|8841.7|8840.2|8840.4|8838.9|161
1609739700000|2021-01-04 05:55:00|8840.7|8839.2|8837.1|8835.6|8840.7|8839.2|8834.5|8833|251
1609740000000|2021-01-04 06:00:00|8837|8835.5|8838.8|8837.3|8839.6|8838.1|8836.5|8835|327
1609740300000|2021-01-04 06:05:00|8839.2|8837.7|8840.5|8839|8841.6|8840.1|8839.1|8837.6|325
1609740600000|2021-01-04 06:10:00|8840.6|8839.1|8843.8|8842.3|8843.9|8842.4|8839.6|8838.1|262
1609740900000|2021-01-04 06:15:00|8843.9|8842.4|8843.2|8841.7|8844.6|8843.1|8842.5|8841|292
1609741200000|2021-01-04 06:20:00|8843.3|8841.8|8844.1|8842.6|8845|8843.5|8842.4|8840.9|263
1609741500000|2021-01-04 06:25:00|8844|8842.5|8842.3|8840.8|8844.6|8843.1|8841.6|8840.1|280
1609741800000|2021-01-04 06:30:00|8842.2|8840.7|8837.3|8835.8|8842.2|8840.7|8836.9|8835.4|290
1609742100000|2021-01-04 06:35:00|8837.2|8835.7|8836.1|8834.6|8837.2|8835.7|8834.4|8832.9|238
1609742400000|2021-01-04 06:40:00|8836.2|8834.7|8836.8|8835.3|8836.9|8835.4|8835.5|8834|199
1609742700000|2021-01-04 06:45:00|8836.9|8835.4|8833|8831.5|8836.9|8835.4|8831.3|8829.8|297
1609743000000|2021-01-04 06:50:00|8832.9|8831.4|8833|8831.5|8833.8|8832.3|8832.5|8831|223
1609743300000|2021-01-04 06:55:00|8832.9|8831.4|8831.9|8830.4|8833.1|8831.6|8831|8829.5|231
1609743600000|2021-01-04 07:00:00|8832.6|8831.1|8830.6|8829.1|8834.9|8833.4|8829.8|8828.3|263
1609743900000|2021-01-04 07:05:00|8830.5|8829|8830.3|8828.8|8833.4|8831.9|8829.2|8827.7|256
1609744200000|2021-01-04 07:10:00|8830.4|8828.9|8831.1|8829.6|8831.4|8829.9|8828|8826.5|303
1609744500000|2021-01-04 07:15:00|8831.2|8829.7|8830|8828.5|8833.2|8831.7|8829.2|8827.7|267
1609744800000|2021-01-04 07:20:00|8830.1|8828.6|8833.9|8832.4|8834.2|8832.7|8830.1|8828.6|275
1609745100000|2021-01-04 07:25:00|8834|8832.5|8830.8|8829.3|8834|8832.5|8830.3|8828.8|244
1609745400000|2021-01-04 07:30:00|8830.7|8829.2|8828.4|8826.9|8831.7|8830.2|8828.3|8826.8|339
1609745700000|2021-01-04 07:35:00|8828.3|8826.8|8826.1|8824.6|8829.6|8828.1|8826|8824.5|302
1609746000000|2021-01-04 07:40:00|8825.9|8824.4|8825.6|8824.1|8827.1|8825.6|8823.7|8822.2|372
1609746300000|2021-01-04 07:45:00|8825.7|8824.2|8828.7|8827.2|8828.9|8827.4|8825.7|8824.2|354
1609746600000|2021-01-04 07:50:00|8828.8|8827.3|8833.7|8832.2|8833.7|8832.2|8828.8|8827.3|370
1609746900000|2021-01-04 07:55:00|8833.8|8832.3|8830|8828.5|8834.4|8832.9|8828.2|8826.7|501
1609747200000|2021-01-04 08:00:00|8830.1|8828.6|8821.9|8820.4|8831.4|8829.9|8821.9|8820.4|675
1609747500000|2021-01-04 08:05:00|8822|8820.5|8822.6|8821.1|8822.7|8821.2|8818.2|8816.7|556
1609747800000|2021-01-04 08:10:00|8822.5|8821|8822.4|8820.9|8824.6|8823.1|8820.7|8819.2|509
1609748100000|2021-01-04 08:15:00|8822.8|8821.3|8817|8815.5|8823.7|8822.2|8815.6|8814.1|592
1609748400000|2021-01-04 08:20:00|8817.4|8815.9|8814.9|8813.4|8818.5|8817|8814|8812.5|556
1609748700000|2021-01-04 08:25:00|8815|8813.5|8808.2|8805.8|8815.8|8814.3|8805.9|8804.2|605
1609749000000|2021-01-04 08:30:00|8808.1|8805.7|8806|8804.5|8810.3|8808.8|8801.9|8800.4|588
1609749300000|2021-01-04 08:35:00|8805.9|8804.4|8804.7|8803.2|8806.6|8805.1|8802.8|8801.3|461
1609749600000|2021-01-04 08:40:00|8804.6|8803.1|8804.8|8803.3|8807|8805.5|8803.6|8802.1|419
1609749900000|2021-01-04 08:45:00|8804.4|8802.9|8803.6|8802.1|8807.5|8806|8803|8801.5|377
1609750200000|2021-01-04 08:50:00|8803.7|8802.2|8804.9|8803.4|8806.5|8805|8803.4|8801.9|201
1609750500000|2021-01-04 08:55:00|8804.7|8803.2|8805.3|8803.8|8806.9|8805.4|8802.9|8801.4|345
1609750800000|2021-01-04 09:00:00|8805.4|8803.9|8802.5|8801|8806.7|8805.2|8801.2|8799.7|399
1609751100000|2021-01-04 09:05:00|8802.4|8800.9|8802.7|8801.2|8803.7|8802.2|8800.9|8799.4|386
1609751400000|2021-01-04 09:10:00|8802.8|8801.3|8804.6|8803.1|8804.7|8803.2|8800.9|8799.4|449
1609751700000|2021-01-04 09:15:00|8804.5|8803|8798.7|8797.2|8804.6|8803.1|8797.7|8796.2|563
1609752000000|2021-01-04 09:20:00|8798.6|8797.1|8801.3|8799.8|8802.1|8800.6|8796.7|8795.2|483
1609752300000|2021-01-04 09:25:00|8801.4|8799.9|8794.2|8792.7|8801.5|8800|8792.2|8790.7|429
1609752600000|2021-01-04 09:30:00|8794|8792.5|8793|8791.5|8795.7|8794.2|8792.9|8791.4|371
1609752900000|2021-01-04 09:35:00|8793.1|8791.6|8792|8790.5|8793.4|8791.9|8791|8789.5|328
1609753200000|2021-01-04 09:40:00|8792.1|8790.6|8795.1|8793.6|8795.2|8793.7|8792|8790.5|347
1609753500000|2021-01-04 09:45:00|8795|8793.5|8798.3|8796.8|8799.6|8798.1|8794.1|8792.6|486
1609753800000|2021-01-04 09:50:00|8798.2|8796.7|8800|8798.5|8800.7|8799.2|8798.2|8796.7|476
1609754100000|2021-01-04 09:55:00|8799.9|8798.4|8798.4|8796.9|8800|8798.5|8797.8|8796.3|383
1609754400000|2021-01-04 10:00:00|8798.3|8796.8|8798.4|8796.9|8799.4|8797.9|8797.5|8796|335
1609754700000|2021-01-04 10:05:00|8798.5|8797|8796|8794.5|8800.7|8799.2|8795.4|8793.9|417
1609755000000|2021-01-04 10:10:00|8796.1|8794.6|8795.7|8794.2|8797.2|8795.7|8794.2|8792.7|324
1609755300000|2021-01-04 10:15:00|8795.6|8794.1|8798.6|8797.1|8799.2|8797.7|8795.4|8793.9|276
1609755600000|2021-01-04 10:20:00|8798.5|8797|8800.8|8799.3|8801.3|8799.8|8797.8|8796.3|264
1609755900000|2021-01-04 10:25:00|8800.9|8799.4|8801.7|8800.2|8802.9|8801.4|8799.9|8798.4|274
1609756200000|2021-01-04 10:30:00|8801.6|8800.1|8799|8797.5|8801.8|8800.3|8799|8797.5|289
1609756500000|2021-01-04 10:35:00|8799.2|8797.7|8799.3|8797.8|8800|8798.5|8798.4|8796.9|316
1609756800000|2021-01-04 10:40:00|8799.4|8797.9|8797|8795.5|8799.5|8798|8796|8794.5|303
1609757100000|2021-01-04 10:45:00|8796.9|8795.4|8793.6|8792.1|8797.5|8796|8792.8|8791.3|327
1609757400000|2021-01-04 10:50:00|8793.7|8792.2|8796.4|8794.9|8796.5|8795|8793.7|8792.2|310
1609757700000|2021-01-04 10:55:00|8796.3|8794.8|8797.4|8795.9|8797.7|8796.2|8795.3|8793.8|276
1609758000000|2021-01-04 11:00:00|8797.3|8795.8|8795.3|8793.8|8797.3|8795.8|8793.6|8792.1|342
1609758300000|2021-01-04 11:05:00|8795.6|8794.1|8798.3|8796.8|8798.5|8797|8794.6|8793.1|238
1609758600000|2021-01-04 11:10:00|8798.4|8796.9|8794.8|8793.3|8798.4|8796.9|8794.8|8793.3|152
1609758900000|2021-01-04 11:15:00|8794.9|8793.4|8794.1|8792.6|8795.5|8794|8793.6|8792.1|231
1609759200000|2021-01-04 11:20:00|8794.2|8792.7|8791.7|8790.2|8794.4|8792.9|8791.3|8789.8|307
1609759500000|2021-01-04 11:25:00|8791.6|8790.1|8791.1|8789.6|8793.6|8792.1|8791|8789.5|320
1609759800000|2021-01-04 11:30:00|8790.9|8789.4|8791|8789.5|8791.5|8790|8788.9|8787.4|402
1609760100000|2021-01-04 11:35:00|8790.9|8789.4|8793.2|8791.7|8794.9|8793.4|8790.6|8789.1|318
1609760400000|2021-01-04 11:40:00|8793|8791.5|8795.6|8794.1|8796.1|8794.6|8793|8791.5|308
1609760700000|2021-01-04 11:45:00|8795.5|8794|8799.2|8797.7|8800.6|8799.1|8795.4|8793.9|430
1609761000000|2021-01-04 11:50:00|8799.3|8797.8|8797.1|8795.6|8799.6|8798.1|8796.4|8794.9|248
1609761300000|2021-01-04 11:55:00|8797|8795.5|8799.5|8798|8801.5|8800|8796.6|8795.1|310
1609761600000|2021-01-04 12:00:00|8799.6|8798.1|8802.3|8800.8|8804.4|8802.9|8799.6|8798.1|415
1609761900000|2021-01-04 12:05:00|8802.1|8800.6|8798.8|8797.3|8802.2|8800.7|8798.7|8797.2|345
1609762200000|2021-01-04 12:10:00|8798.7|8797.2|8796.7|8795.2|8799.7|8798.2|8796.5|8795|380
1609762500000|2021-01-04 12:15:00|8796.6|8795.1|8795.8|8794.3|8798.7|8797.2|8795.8|8794.3|451
1609762800000|2021-01-04 12:20:00|8795.9|8794.4|8794.2|8792.7|8796.2|8794.7|8792.1|8790.6|450
1609763100000|2021-01-04 12:25:00|8793.8|8792.3|8792|8790.5|8795.2|8793.7|8790.8|8789.3|325
1609763400000|2021-01-04 12:30:00|8791.9|8790.4|8791.4|8789.9|8794.3|8792.8|8789.2|8787.7|344
1609763700000|2021-01-04 12:35:00|8791.6|8790.1|8793.8|8792.3|8793.9|8792.4|8791.3|8789.8|313
1609764000000|2021-01-04 12:40:00|8793.9|8792.4|8793.6|8792.1|8796.2|8794.7|8792.6|8791.1|314
1609764300000|2021-01-04 12:45:00|8793.1|8791.6|8792|8790.5|8794.4|8792.9|8791.2|8789.7|268
1609764600000|2021-01-04 12:50:00|8791.8|8790.3|8791|8789.5|8791.9|8790.4|8787.6|8786.1|308
1609764900000|2021-01-04 12:55:00|8790.9|8789.4|8786.2|8784.7|8791.3|8789.8|8786|8784.5|498
1609765200000|2021-01-04 13:00:00|8786.1|8784.6|8791.7|8790.2|8792.3|8790.8|8785.6|8784.1|357
1609765500000|2021-01-04 13:05:00|8791.8|8790.3|8794|8792.5|8794|8792.5|8790.8|8789.3|451
1609765800000|2021-01-04 13:10:00|8793.9|8792.4|8794.4|8792.9|8795.4|8793.9|8792.8|8791.3|383
1609766100000|2021-01-04 13:15:00|8794.2|8792.7|8789.9|8788.4|8795.4|8793.9|8789.9|8788.4|509
1609766400000|2021-01-04 13:20:00|8789.8|8788.3|8795.4|8793.9|8795.6|8794.1|8789.2|8787.7|414
1609766700000|2021-01-04 13:25:00|8795.3|8793.8|8794|8792.5|8796.4|8794.9|8793.5|8792|392
1609767000000|2021-01-04 13:30:00|8793.9|8792.4|8793.9|8792.4|8794.7|8793.2|8791.5|8790|446
1609767300000|2021-01-04 13:35:00|8793.8|8792.3|8793.7|8792.2|8795|8793.5|8791.3|8789.8|517
1609767600000|2021-01-04 13:40:00|8793.6|8792.1|8791.7|8790.2|8795.7|8794.2|8791.7|8790.2|385
1609767900000|2021-01-04 13:45:00|8791.8|8790.3|8793.9|8792.4|8794.2|8792.7|8788.7|8787.2|529
1609768200000|2021-01-04 13:50:00|8793.8|8792.3|8794.5|8793|8794.8|8793.3|8793.1|8791.6|397
1609768500000|2021-01-04 13:55:00|8794.6|8793.1|8795.9|8794.4|8797.9|8796.4|8794.5|8793|500
1609768800000|2021-01-04 14:00:00|8795.7|8794.2|8796.8|8795.3|8797|8795.5|8790.4|8788.4|663
1609769100000|2021-01-04 14:05:00|8796.9|8795.4|8796.7|8795.2|8797.6|8796.1|8794.4|8792.9|506
1609769400000|2021-01-04 14:10:00|8796.8|8795.3|8796.9|8795.4|8798.6|8797.1|8794.5|8793|501
1609769700000|2021-01-04 14:15:00|8796.8|8795.3|8798.5|8797|8803.1|8801.6|8796.6|8795.1|647
1609770000000|2021-01-04 14:20:00|8798.4|8796.9|8794.3|8792.8|8799.4|8797.9|8793|8791.5|535
1609770300000|2021-01-04 14:25:00|8794.2|8792.7|8790.8|8789.3|8794.4|8792.9|8789.1|8787.6|481
1609770600000|2021-01-04 14:30:00|8790.9|8789.4|8799.1|8797.6|8801.2|8799.7|8789.9|8788.4|685
1609770900000|2021-01-04 14:35:00|8799|8797.5|8804.7|8803.2|8805.7|8804.2|8798.2|8796.7|795
1609771200000|2021-01-04 14:40:00|8804.6|8803.1|8800.7|8799.2|8804.7|8803.2|8800.2|8798.7|414
1609771500000|2021-01-04 14:45:00|8800.4|8798.9|8802.5|8801|8803.7|8802.2|8798.4|8796.9|467
1609771800000|2021-01-04 14:50:00|8802.4|8800.9|8807.6|8806.1|8808.8|8807.3|8800.4|8798.9|796
1609772100000|2021-01-04 14:55:00|8807.5|8806|8807.8|8806.3|8810.3|8808.8|8806.7|8805.2|685
1609772400000|2021-01-04 15:00:00|8807.7|8806.2|8811.5|8810|8811.5|8810|8806.1|8804.6|559
1609772700000|2021-01-04 15:05:00|8811.4|8809.9|8817.6|8816.1|8818.7|8817.2|8808.5|8807|645
1609773000000|2021-01-04 15:10:00|8817.7|8816.2|8815|8813.5|8819.4|8817.9|8813.9|8812.4|644
1609773300000|2021-01-04 15:15:00|8815.3|8813.8|8814.8|8813.3|8817|8815.5|8813.7|8812.2|541
1609773600000|2021-01-04 15:20:00|8814.9|8813.4|8817|8815.5|8819.1|8817.6|8814.9|8813.4|586
1609773900000|2021-01-04 15:25:00|8816.9|8815.4|8818.9|8817.4|8819.8|8818.3|8815.7|8814.2|659
1609774200000|2021-01-04 15:30:00|8819.3|8817.8|8815.4|8813.9|8820.7|8819.2|8814.5|8813|681
1609774500000|2021-01-04 15:35:00|8815.3|8813.8|8812.1|8810.6|8815.8|8814.3|8811.7|8810.2|560
1609774800000|2021-01-04 15:40:00|8812|8810.5|8812.3|8810.8|8814.5|8813|8810.7|8809.2|555
1609775100000|2021-01-04 15:45:00|8812.2|8810.7|8810.7|8809.2|8818.6|8817.1|8809.9|8808.4|757
1609775400000|2021-01-04 15:50:00|8810.6|8809.1|8809.1|8807.6|8814.4|8812.9|8808.7|8807.2|738
1609775700000|2021-01-04 15:55:00|8809|8807.5|8797.1|8795.6|8809|8807.5|8794.7|8793.2|1025
1609776000000|2021-01-04 16:00:00|8797.2|8795.7|8793.7|8792.2|8798.3|8796.8|8792.6|8791.1|994
1609776300000|2021-01-04 16:05:00|8793.8|8792.3|8795.6|8794.1|8797|8795.5|8792.7|8791.2|530
1609776600000|2021-01-04 16:10:00|8795.7|8794.2|8794.9|8793.4|8799.1|8797.6|8793.9|8792.4|638
1609776900000|2021-01-04 16:15:00|8795|8793.5|8796.7|8795.2|8797.2|8795.7|8793.4|8791.9|509
1609777200000|2021-01-04 16:20:00|8796.8|8795.3|8801.9|8800.4|8802.2|8800.7|8796.7|8795.2|464
1609777500000|2021-01-04 16:25:00|8801.6|8800.1|8805.4|8803.9|8806.1|8804.6|8800.9|8799.4|447
1609777800000|2021-01-04 16:30:00|8805.5|8804|8803.8|8802.3|8806|8804.5|8801.7|8799.8|621
1609778100000|2021-01-04 16:35:00|8803.9|8802.4|8808.3|8806.8|8808.6|8807.1|8803.4|8801.9|559
1609778400000|2021-01-04 16:40:00|8808.5|8807|8810|8808.5|8811.5|8810|8807.5|8806|456
1609778700000|2021-01-04 16:45:00|8809.9|8808.4|8809.5|8808|8811.3|8809.8|8808.1|8806.6|454
1609779000000|2021-01-04 16:50:00|8809.4|8807.9|8811.8|8810.3|8813.1|8811.6|8809|8807.5|430
1609779300000|2021-01-04 16:55:00|8811.9|8810.4|8812.8|8811.3|8815|8813.5|8811.7|8810.2|618
1609779600000|2021-01-04 17:00:00|8812.7|8811.2|8812.1|8810.6|8812.9|8811.4|8809|8807.5|551
1609779900000|2021-01-04 17:05:00|8812|8810.5|8809.9|8808.4|8812.1|8810.6|8809.7|8808.2|348
1609780200000|2021-01-04 17:10:00|8809.8|8808.3|8813.7|8812.2|8814.8|8813.3|8809.8|8808.3|439
1609780500000|2021-01-04 17:15:00|8813.8|8812.3|8813.3|8811.8|8814.6|8813.1|8812.5|8811|502
1609780800000|2021-01-04 17:20:00|8813.1|8811.6|8810.9|8809.4|8813.9|8812.4|8810.7|8809.2|496
1609781100000|2021-01-04 17:25:00|8810.8|8809.3|8812.8|8811.3|8812.9|8811.4|8810|8808.5|343
1609781400000|2021-01-04 17:30:00|8813|8811.5|8813.6|8812.1|8815.4|8813.9|8812.6|8811.1|412
1609781700000|2021-01-04 17:35:00|8813.5|8812|8813.1|8811.6|8814.3|8812.8|8811.4|8809.9|420
1609782000000|2021-01-04 17:40:00|8813.2|8811.7|8812.7|8811.2|8813.8|8812.3|8811.4|8809.9|459
1609782300000|2021-01-04 17:45:00|8812.8|8811.3|8817.4|8815.9|8818.3|8816.8|8812.8|8811.3|434
1609782600000|2021-01-04 17:50:00|8817.3|8815.8|8815.6|8814.1|8818.1|8816.6|8814.9|8813.4|430
1609782900000|2021-01-04 17:55:00|8815.7|8814.2|8814.6|8813.1|8815.7|8814.2|8813.9|8812.4|341
1609783200000|2021-01-04 18:00:00|8814.7|8813.2|8813.1|8811.6|8815.1|8813.6|8813|8811.5|435
1609783500000|2021-01-04 18:05:00|8813|8811.5|8817.4|8815.9|8817.4|8815.9|8812.7|8811.2|319
1609783800000|2021-01-04 18:10:00|8817.3|8815.8|8816.4|8814.9|8817.9|8816.4|8814.8|8813.3|340
1609784100000|2021-01-04 18:15:00|8816.3|8814.8|8813.3|8811.8|8816.8|8815.3|8813.3|8811.8|347
1609784400000|2021-01-04 18:20:00|8813.1|8811.6|8813|8811.5|8814.1|8812.6|8811.5|8810|251
1609784700000|2021-01-04 18:25:00|8812.9|8811.4|8811.5|8810|8813.1|8811.6|8811.3|8809.8|293
1609785000000|2021-01-04 18:30:00|8812.1|8810.6|8815.3|8813.8|8815.7|8814.2|8812.1|8810.6|366
1609785300000|2021-01-04 18:35:00|8815.2|8813.7|8814.8|8813.3|8817.7|8816.2|8814.4|8812.9|435
1609785600000|2021-01-04 18:40:00|8814.9|8813.4|8816.8|8815.3|8817.3|8815.8|8814.9|8813.4|389
1609785900000|2021-01-04 18:45:00|8816.7|8815.2|8816|8814.5|8817|8815.5|8815.8|8814.3|165
1609786200000|2021-01-04 18:50:00|8815.9|8814.4|8815.8|8814.3|8816.2|8814.7|8815.6|8814.1|176
1609786500000|2021-01-04 18:55:00|8815.9|8814.4|8812.2|8809.8|8816.1|8814.6|8811.5|8809.6|299
1609786800000|2021-01-04 19:00:00|8812.3|8809.9|8813.2|8810.8|8814|8812.2|8811.1|8809.1|337
1609787100000|2021-01-04 19:05:00|8813.3|8810.9|8816|8814.5|8816.6|8814.6|8812.7|8810.6|298
1609787400000|2021-01-04 19:10:00|8815.9|8814.4|8813.6|8811.2|8816.5|8814.5|8813.1|8811.1|281
1609787700000|2021-01-04 19:15:00|8813.5|8811.1|8812.9|8811.4|8814.4|8812.4|8812.3|8810.2|295
1609788000000|2021-01-04 19:20:00|8812.8|8811.3|8812.1|8810.6|8813.5|8811.4|8812|8810.2|156
1609788300000|2021-01-04 19:25:00|8812|8810.5|8812.1|8810.6|8813.3|8811.3|8811.8|8809.8|211
1609788600000|2021-01-04 19:30:00|8812.2|8810.7|8813.2|8810.8|8813.9|8811.9|8811.8|8810|275
1609788900000|2021-01-04 19:35:00|8813|8810.6|8812.6|8811.1|8813.4|8811.9|8812.3|8810.6|183
1609789200000|2021-01-04 19:40:00|8812.5|8811|8811.7|8810.2|8812.9|8811.4|8810.8|8809.3|197
1609789500000|2021-01-04 19:45:00|8811.8|8810.3|8811.1|8809.6|8812.2|8810.7|8810.6|8808.6|282
1609789800000|2021-01-04 19:50:00|8811|8809.5|8811.1|8809.6|8813.5|8812|8809.5|8808|282
1609790100000|2021-01-04 19:55:00|8811|8809.5|8807.3|8805.8|8812.4|8810.9|8806.8|8805.3|385
1609790400000|2021-01-04 20:00:00|8807.4|8805.9|8812.8|8811.3|8813|8811.4|8807.4|8805.9|409
1609790700000|2021-01-04 20:05:00|8812.9|8811.4|8813.5|8812|8814|8812.5|8811.2|8809.7|343
1609791000000|2021-01-04 20:10:00|8813.4|8811.9|8811.6|8810.1|8813.5|8812|8811.3|8809.6|221
1609791300000|2021-01-04 20:15:00|8811.7|8810.2|8811.2|8809.7|8812.5|8810.8|8811.2|8809.7|201
1609791600000|2021-01-04 20:20:00|8811.3|8809.8|8812.2|8810.7|8812.6|8811.1|8810.7|8809.2|167
1609791900000|2021-01-04 20:25:00|8812.3|8810.8|8813.2|8811.7|8813.6|8812|8811.7|8810|172
1609792200000|2021-01-04 20:30:00|8813.3|8811.8|8815.1|8813.6|8816|8814.5|8813.3|8811.6|302
1609792500000|2021-01-04 20:35:00|8815.2|8813.7|8814.9|8813.4|8816.1|8814.6|8814.7|8813.2|243
1609792800000|2021-01-04 20:40:00|8815|8813.5|8815.9|8814.4|8816|8814.5|8814.4|8812.9|209
1609793100000|2021-01-04 20:45:00|8816|8814.5|8815.9|8814.4|8817|8815.2|8813.7|8812.2|223
1609793400000|2021-01-04 20:50:00|8816.2|8814.7|8816.1|8814.6|8816.2|8814.7|8815|8813.1|227
1609793700000|2021-01-04 20:55:00|8816|8814.5|8811.4|8809.9|8816.9|8815.4|8811.3|8809.4|353
1609794000000|2021-01-04 21:00:00|8811.3|8809.8|8812.8|8811.3|8813.2|8811.3|8810.5|8809|278
1609794300000|2021-01-04 21:05:00|8812.7|8811.2|8813.8|8812.3|8814|8812.4|8812|8809.8|212
1609794600000|2021-01-04 21:10:00|8814.1|8812.6|8812.9|8811.4|8814.2|8812.7|8812.2|8810.4|148
1609794900000|2021-01-04 21:15:00|8812.8|8811.3|8813.8|8812.3|8813.9|8812.4|8812.7|8811|113
1609795200000|2021-01-04 21:20:00|8813.7|8812.2|8816.1|8814.6|8816.8|8814.8|8813.5|8811.8|169
1609795500000|2021-01-04 21:25:00|8816.6|8814.2|8815|8813.5|8817.2|8815.1|8814.4|8812.4|212
1609795800000|2021-01-04 21:30:00|8815.1|8813.6|8813.5|8812|8815.8|8813.9|8813.4|8811.7|141
1609796100000|2021-01-04 21:35:00|8813.6|8812.1|8814.1|8811.7|8814.2|8812.4|8813.3|8811.6|97
1609796400000|2021-01-04 21:40:00|8814|8811.6|8812.7|8811.2|8814.8|8812.7|8812.6|8810.7|111
1609796700000|2021-01-04 21:45:00|8812.8|8811.3|8811.7|8809.3|8814.1|8812.1|8811|8809.1|149
1609797000000|2021-01-04 21:50:00|8811.6|8809.2|8810.6|8808.2|8811.8|8809.4|8810.6|8808.2|128
1609797300000|2021-01-04 21:55:00|8810.7|8808.3|8814.2|8809.2|8815|8811.1|8810|8807.6|276
1609797600000|2021-01-04 22:00:00|8815.9|8810.9|8814|8809|8816.9|8811.9|8813.4|8808.4|29
1609797900000|2021-01-04 22:05:00|8813.8|8808.8|8813.8|8808.8|8816.7|8811.7|8812.8|8807.8|162
1609798200000|2021-01-04 22:10:00|8812.6|8807.6|8815.2|8810.2|8816.6|8811.6|8812|8807|125
1609798500000|2021-01-04 22:15:00|8814.9|8809.9|8815.5|8810.5|8817.4|8812.4|8814.4|8809.4|205
1609798800000|2021-01-04 22:20:00|8815.8|8810.8|8817|8812|8817.2|8812.2|8814.6|8809.6|100
1609799100000|2021-01-04 22:25:00|8817.1|8812.1|8816|8811|8817.7|8812.7|8813.6|8808.6|121
1609799400000|2021-01-04 22:30:00|8816.3|8811.3|8814.7|8809.7|8816.4|8811.4|8814.3|8809.3|151
1609799700000|2021-01-04 22:35:00|8814.8|8809.8|8815.4|8810.4|8816.3|8811.3|8814.5|8809.5|104
1609800000000|2021-01-04 22:40:00|8815.2|8810.2|8815|8810|8816|8811|8814.8|8809.8|128
1609800300000|2021-01-04 22:45:00|8816.6|8811.6|8817.5|8812.5|8818.8|8813.8|8815.1|8810.1|275
1609800600000|2021-01-04 22:50:00|8817.1|8812.1|8818|8813|8818.9|8813.9|8815.4|8810.4|303
1609800900000|2021-01-04 22:55:00|8817.9|8812.9|8815.5|8810.5|8819.8|8814.8|8813.4|8808.4|343
1609801200000|2021-01-04 23:00:00|8814.5|8809.5|8815|8811.4|8815.6|8811.8|8812.7|8808.7|496
1609801500000|2021-01-04 23:05:00|8814.9|8811.6|8814.3|8811.9|8815.5|8812.9|8814.1|8811.3|174
1609801800000|2021-01-04 23:10:00|8814.2|8811.8|8812|8809.6|8814.5|8812.1|8811.4|8809|134
1609802100000|2021-01-04 23:15:00|8812.1|8809.7|8811.5|8809.1|8812.3|8809.9|8810.9|8808.7|256
1609802400000|2021-01-04 23:20:00|8811.4|8809|8812|8809.6|8812.3|8809.9|8810.6|8808.7|255
1609802700000|2021-01-04 23:25:00|8811.9|8809.5|8813.3|8811.8|8813.9|8811.8|8811.9|8809.5|133
1609803000000|2021-01-04 23:30:00|8813.8|8811.4|8812.3|8809.9|8813.8|8811.4|8811.6|8809.4|147
1609803300000|2021-01-04 23:35:00|8812.2|8809.8|8813.2|8810.8|8814|8811.6|8811.7|8809.7|155
1609803600000|2021-01-04 23:40:00|8813.3|8810.9|8814.7|8812.3|8814.7|8812.3|8812.9|8810.5|156
1609803900000|2021-01-04 23:45:00|8814.6|8812.2|8814.5|8812.1|8814.7|8812.3|8813.6|8811.2|86
1609804200000|2021-01-04 23:50:00|8813.7|8812.2|8814|8811.6|8814.8|8812.7|8813.5|8811.3|142
1609804500000|2021-01-04 23:55:00|8813.9|8811.5|8814.1|8811.7|8814.2|8812.4|8813.2|8811.1|132
1609804800000|2021-01-05 00:00:00|8814|8811.6|8817.2|8814.8|8817.6|8815.2|8813.5|8811.6|270
1609805100000|2021-01-05 00:05:00|8817.1|8814.7|8815.5|8813.1|8817.9|8815.7|8815|8812.9|286
1609805400000|2021-01-05 00:10:00|8815.4|8813|8816.9|8814.5|8817|8814.7|8814.9|8812.7|104
1609805700000|2021-01-05 00:15:00|8817|8814.6|8817.2|8815.7|8817.8|8815.7|8815.6|8813.8|160
1609806000000|2021-01-05 00:20:00|8817.1|8815.6|8816.2|8813.8|8817.7|8815.7|8815|8813.2|161
1609806300000|2021-01-05 00:25:00|8816.3|8813.9|8815.5|8813.1|8816.5|8814.6|8815|8813|129
1609806600000|2021-01-05 00:30:00|8815.6|8813.2|8814|8811.6|8815.7|8813.5|8813.9|8811.5|157
1609806900000|2021-01-05 00:35:00|8814.2|8811.8|8814.3|8811.9|8815.5|8813.5|8813.6|8811.2|160
1609807200000|2021-01-05 00:40:00|8814.2|8811.8|8815.2|8812.8|8815.4|8813.5|8814.1|8811.7|196
1609807500000|2021-01-05 00:45:00|8815.3|8812.9|8814.6|8812.2|8815.6|8813.7|8814.4|8812.2|107
1609807800000|2021-01-05 00:50:00|8814.7|8812.3|8814.7|8812.3|8815.5|8813.6|8813.3|8810.9|206
1609808100000|2021-01-05 00:55:00|8814.6|8812.2|8814.6|8812.2|8815.5|8813.7|8813.9|8811.5|172
1609808400000|2021-01-05 01:00:00|8814.7|8812.3|8814.8|8812.4|8814.9|8812.9|8813.2|8811.2|255
1609808700000|2021-01-05 01:05:00|8814.9|8812.5|8816.3|8813.9|8816.4|8814.3|8813.9|8811.7|207
1609809000000|2021-01-05 01:10:00|8816.4|8814|8815.1|8812.7|8817.4|8815.1|8814.7|8812.6|323
1609809300000|2021-01-05 01:15:00|8815.2|8812.8|8814.5|8812.1|8816.4|8814.4|8812.2|8810.2|382
1609809600000|2021-01-05 01:20:00|8814.6|8812.2|8814.1|8811.7|8814.9|8812.8|8813.6|8811.5|291
1609809900000|2021-01-05 01:25:00|8814|8811.6|8813.4|8811|8814.5|8812.5|8812.5|8810.2|254
1609810200000|2021-01-05 01:30:00|8813.3|8810.9|8813.1|8810.7|8814.8|8812.4|8812.7|8810.7|227
1609810500000|2021-01-05 01:35:00|8813|8810.6|8813.7|8811.3|8814.3|8812.3|8812.6|8810.6|188
1609810800000|2021-01-05 01:40:00|8813.3|8811.8|8814.6|8812.2|8815.3|8813.5|8812.5|8810.6|259
1609811100000|2021-01-05 01:45:00|8814.5|8812.1|8814.7|8812.3|8816.4|8814.4|8814.2|8812|241
1609811400000|2021-01-05 01:50:00|8814.9|8812.5|8813.7|8812.2|8814.9|8812.6|8812.5|8810.6|207
1609811700000|2021-01-05 01:55:00|8813.8|8812.3|8814.9|8813.4|8815|8813.4|8812.9|8810.9|197
1609812000000|2021-01-05 02:00:00|8815|8813.5|8815.2|8812.8|8816.5|8814.3|8814.1|8812|281
1609812300000|2021-01-05 02:05:00|8815.3|8812.9|8815.6|8813.2|8815.6|8813.6|8814.3|8812.3|183
1609812600000|2021-01-05 02:10:00|8815.7|8813.3|8814.1|8811.7|8815.7|8813.6|8812.6|8810.6|167
1609812900000|2021-01-05 02:15:00|8814|8811.6|8814|8811.6|8814.5|8812.5|8813.8|8811.4|102
1609813200000|2021-01-05 02:20:00|8814.1|8811.7|8813.4|8811.9|8814.4|8812.5|8813.3|8811|123
1609813500000|2021-01-05 02:25:00|8813.5|8812|8810.9|8808.5|8814.1|8812.6|8810.4|8808.4|190
1609813800000|2021-01-05 02:30:00|8810.7|8808.3|8810|8807.6|8811.4|8809.5|8809.8|8807.4|151
1609814100000|2021-01-05 02:35:00|8810.1|8807.7|8807.3|8805.8|8810.2|8808|8807.3|8805.3|199
1609814400000|2021-01-05 02:40:00|8807.4|8805.9|8807.4|8805.9|8809.5|8807.9|8807.3|8805.4|176
1609814700000|2021-01-05 02:45:00|8807.5|8806|8808.8|8807.3|8809.5|8807.5|8807.5|8805.9|178
1609815000000|2021-01-05 02:50:00|8808.7|8807.2|8808.4|8806.9|8809.4|8807.5|8807.5|8806|167
1609815300000|2021-01-05 02:55:00|8808.3|8806.8|8805.6|8804.1|8808.3|8806.8|8804.9|8803|300
1609815600000|2021-01-05 03:00:00|8805.7|8804.2|8806.3|8804.8|8806.4|8804.9|8804.1|8802.1|245
1609815900000|2021-01-05 03:05:00|8806.2|8804.7|8805.2|8803.7|8806.4|8804.8|8805.1|8803.6|177
1609816200000|2021-01-05 03:10:00|8805.3|8803.8|8803.1|8801.6|8805.3|8803.8|8802.9|8801.3|216
1609816500000|2021-01-05 03:15:00|8803.6|8801.2|8802.1|8800.6|8803.6|8801.4|8801.5|8799.6|174
1609816800000|2021-01-05 03:20:00|8802|8800.5|8804.2|8802.7|8804.6|8802.8|8801.5|8799.3|169
1609817100000|2021-01-05 03:25:00|8804.3|8802.8|8802.2|8799.8|8805.3|8803.4|8801.7|8799.7|162
1609817400000|2021-01-05 03:30:00|8802.1|8799.7|8801.2|8799.7|8802.3|8800.4|8800.5|8798.9|184
1609817700000|2021-01-05 03:35:00|8801.3|8799.8|8800.8|8798.4|8802.2|8800.4|8799.8|8797.9|152
1609818000000|2021-01-05 03:40:00|8800.4|8798.9|8802.2|8800.7|8802.9|8801|8800.3|8798.4|206
1609818300000|2021-01-05 03:45:00|8802.1|8800.6|8803.8|8801.4|8804.2|8802.1|8800.8|8799.1|256
1609818600000|2021-01-05 03:50:00|8804|8801.6|8802.2|8800.7|8804.8|8802.7|8802|8800.2|234
1609818900000|2021-01-05 03:55:00|8802.3|8800.8|8801.6|8799.2|8802.6|8800.8|8800.5|8798.6|233
1609819200000|2021-01-05 04:00:00|8801.5|8799.1|8801.6|8800.1|8802.5|8800.4|8800.9|8799|200
1609819500000|2021-01-05 04:05:00|8802|8799.6|8803.1|8800.7|8803.2|8801.2|8800.3|8798.7|198
1609819800000|2021-01-05 04:10:00|8803|8800.6|8804.1|8801.7|8804.5|8802.3|8801.9|8800|206
1609820100000|2021-01-05 04:15:00|8803.9|8801.5|8804|8801.6|8804.5|8802.5|8802.7|8801.2|164
1609820400000|2021-01-05 04:20:00|8804.1|8801.7|8803.8|8801.4|8804.1|8802.2|8802.7|8800.7|213
1609820700000|2021-01-05 04:25:00|8803.9|8801.5|8805.9|8803.5|8806.1|8804.1|8803.2|8801.3|213
1609821000000|2021-01-05 04:30:00|8805.8|8803.4|8805.8|8804.3|8806.3|8804.3|8804.1|8802.2|188
1609821300000|2021-01-05 04:35:00|8805.9|8804.4|8805.5|8803.1|8806.4|8804.5|8804.2|8802.1|170
1609821600000|2021-01-05 04:40:00|8805|8803.5|8804.9|8803.4|8806.1|8804|8804.4|8802.5|136
1609821900000|2021-01-05 04:45:00|8804.8|8803.3|8805.2|8803.7|8805.9|8804.2|8803.4|8801.6|251
1609822200000|2021-01-05 04:50:00|8805.7|8803.3|8804.9|8803.4|8806.2|8804.1|8804.4|8802.6|171
1609822500000|2021-01-05 04:55:00|8805|8803.5|8805.1|8802.7|8806|8804.5|8804.3|8802.2|218
1609822800000|2021-01-05 05:00:00|8805.2|8802.8|8803.7|8801.3|8805.2|8802.9|8803.2|8801.2|254
1609823100000|2021-01-05 05:05:00|8803.8|8801.4|8804|8801.6|8804.2|8802.6|8802.9|8801.1|148
1609823400000|2021-01-05 05:10:00|8803.9|8801.5|8804.3|8801.9|8804.5|8802.5|8803.1|8801.1|161
1609823700000|2021-01-05 05:15:00|8804.2|8801.8|8803.4|8801|8804.8|8802.8|8803|8801|187
1609824000000|2021-01-05 05:20:00|8802.8|8801.3|8803.3|8800.9|8803.8|8801.8|8802.7|8800.8|162
1609824300000|2021-01-05 05:25:00|8803.4|8801|8803.5|8802|8804.7|8802.7|8803.3|8800.9|98
1609824600000|2021-01-05 05:30:00|8803.4|8801.9|8805.4|8803|8805.6|8803.6|8803.4|8801.6|199
1609824900000|2021-01-05 05:35:00|8805.5|8803.1|8805.4|8803|8806.2|8804.2|8804.5|8802.6|201
1609825200000|2021-01-05 05:40:00|8805.3|8802.9|8806|8803.6|8806.5|8804.4|8804.4|8802.6|200
1609825500000|2021-01-05 05:45:00|8805.5|8804|8804.6|8802.2|8806.9|8805|8804|8802|136
1609825800000|2021-01-05 05:50:00|8804.5|8802.1|8803.9|8801.5|8804.6|8802.6|8803.1|8801.2|190
1609826100000|2021-01-05 05:55:00|8803.4|8801.9|8804.4|8802.9|8804.6|8802.9|8802.2|8800.4|170
1609826400000|2021-01-05 06:00:00|8804.5|8803|8806.3|8803.9|8806.3|8804.4|8803.3|8801.5|248
1609826700000|2021-01-05 06:05:00|8806.2|8803.8|8806.9|8805.4|8807.3|8805.8|8805.6|8803.7|211
1609827000000|2021-01-05 06:10:00|8807.1|8805.6|8806.1|8803.7|8808.5|8806.6|8805.5|8803.6|268
1609827300000|2021-01-05 06:15:00|8806|8803.6|8805.7|8803.3|8807.2|8804.9|8805.6|8803.2|150
1609827600000|2021-01-05 06:20:00|8805.6|8803.2|8804.4|8802|8806.3|8803.9|8803.7|8801.7|183
1609827900000|2021-01-05 06:25:00|8804.1|8801.7|8805.5|8803.1|8805.6|8803.5|8803.5|8801.6|105
1609828200000|2021-01-05 06:30:00|8805.4|8803|8806.2|8803.8|8806.9|8805|8805.3|8802.9|170
1609828500000|2021-01-05 06:35:00|8806.1|8803.7|8803.2|8801.7|8806.6|8804.7|8802.8|8800.8|274
1609828800000|2021-01-05 06:40:00|8803.3|8801.8|8802.2|8799.8|8804.1|8802|8801.4|8799.5|174
1609829100000|2021-01-05 06:45:00|8802.3|8799.9|8802.4|8800|8803.4|8801.1|8801.4|8799.6|243
1609829400000|2021-01-05 06:50:00|8802.3|8799.9|8805.1|8802.7|8805.5|8803.1|8801.3|8799.4|256
1609829700000|2021-01-05 06:55:00|8805.4|8803|8806.2|8803.8|8807.5|8805.5|8804.3|8802.6|201
1609830000000|2021-01-05 07:00:00|8806.5|8804.1|8808.4|8806|8809.3|8807.4|8803.4|8801.6|350
1609830300000|2021-01-05 07:05:00|8807.9|8806.4|8809.8|8807.4|8810.1|8808.4|8807.3|8805.6|303
1609830600000|2021-01-05 07:10:00|8809.4|8807.9|8808.1|8805.7|8810|8808.2|8806.4|8804.9|313
1609830900000|2021-01-05 07:15:00|8808.2|8805.8|8805.5|8804|8808.5|8806.5|8804.9|8803.4|333
1609831200000|2021-01-05 07:20:00|8805.6|8804.1|8805.7|8804.2|8806.7|8804.8|8804.1|8802.1|343
1609831500000|2021-01-05 07:25:00|8805.6|8804.1|8804.4|8802|8806.2|8804.2|8803.6|8801.6|181
1609831800000|2021-01-05 07:30:00|8804.3|8801.9|8805.6|8804.1|8805.7|8804.2|8803.3|8801.5|212
1609832100000|2021-01-05 07:35:00|8805.7|8804.2|8807.2|8805.7|8808.6|8806.7|8805.2|8803.7|341
1609832400000|2021-01-05 07:40:00|8806.7|8805.2|8807.7|8805.3|8809.1|8807.3|8806.6|8804.5|329
1609832700000|2021-01-05 07:45:00|8807.4|8805.9|8810.4|8808.9|8810.7|8809|8806.3|8804.6|356
1609833000000|2021-01-05 07:50:00|8810.3|8808.8|8810.9|8808.5|8811.2|8809|8808.7|8807.1|398
1609833300000|2021-01-05 07:55:00|8810.7|8808.3|8810.2|8808.7|8812.7|8810.8|8809.4|8807.5|474
1609833600000|2021-01-05 08:00:00|8810.3|8808.8|8809.5|8808|8810.5|8808.9|8806.1|8804.4|488
1609833900000|2021-01-05 08:05:00|8809.6|8808.1|8805.6|8804.1|8809.7|8808.2|8803.9|8801.8|350
1609834200000|2021-01-05 08:10:00|8805.5|8804|8802.5|8801|8807.2|8805.4|8801.6|8799.5|384
1609834500000|2021-01-05 08:15:00|8802.6|8801.1|8798.4|8796.9|8803.8|8802.2|8796.6|8794.4|627
1609834800000|2021-01-05 08:20:00|8798.5|8797|8803.4|8801|8804.5|8802.7|8797.8|8795.9|449
1609835100000|2021-01-05 08:25:00|8803.3|8800.9|8803.1|8801.6|8804.5|8802.6|8801.8|8799.8|387
1609835400000|2021-01-05 08:30:00|8803.6|8801.2|8801.8|8800.3|8804.9|8803.4|8800.9|8798.5|401
1609835700000|2021-01-05 08:35:00|8801.9|8800.4|8802.3|8799.9|8803.3|8801.8|8798.4|8796.1|438
1609836000000|2021-01-05 08:40:00|8802.6|8800.2|8796.7|8795.2|8802.6|8800.2|8796.5|8795|610
1609836300000|2021-01-05 08:45:00|8797|8795.5|8798.5|8796.1|8801.7|8799.3|8796.8|8794.6|434
1609836600000|2021-01-05 08:50:00|8798.6|8796.2|8798|8795.6|8798.6|8796.4|8796.1|8794.2|250
1609836900000|2021-01-05 08:55:00|8797.9|8796.4|8795.5|8794|8798|8796.5|8793.8|8792.1|402
1609837200000|2021-01-05 09:00:00|8795.4|8793.9|8794.8|8793.3|8797.1|8795.2|8793.7|8791.8|406
1609837500000|2021-01-05 09:05:00|8795.5|8793.1|8791.6|8790.1|8796.4|8794.8|8790.2|8788.3|462
1609837800000|2021-01-05 09:10:00|8791.9|8790.4|8792.1|8789.7|8795.4|8793.3|8791.6|8789.7|344
1609838100000|2021-01-05 09:15:00|8792.2|8789.8|8795.4|8793.9|8795.9|8793.9|8792.1|8789.7|287
1609838400000|2021-01-05 09:20:00|8795.3|8793.8|8793.9|8791.5|8796.7|8794.5|8792.7|8790.7|328
1609838700000|2021-01-05 09:25:00|8793.8|8791.4|8793.7|8791.3|8793.9|8791.8|8791.2|8789.1|366
1609839000000|2021-01-05 09:30:00|8794|8791.6|8798.5|8796.1|8802.2|8799.8|8793.7|8791.6|472
1609839300000|2021-01-05 09:35:00|8798.4|8796|8796.3|8794.8|8803.1|8801.3|8796.2|8794.7|352
1609839600000|2021-01-05 09:40:00|8796.4|8794.9|8798.1|8796.6|8798.2|8796.6|8794.8|8793.2|285
1609839900000|2021-01-05 09:45:00|8798.2|8796.7|8797|8795.5|8799.3|8797.6|8794.8|8792.9|381
1609840200000|2021-01-05 09:50:00|8796.9|8795.4|8802.9|8800.5|8803.1|8801|8796.9|8795.1|319
1609840500000|2021-01-05 09:55:00|8802.8|8800.4|8801.5|8800|8804.8|8803.3|8801.5|8799.6|448
1609840800000|2021-01-05 10:00:00|8801.6|8800.1|8800.1|8798.6|8802.2|8800.4|8799.4|8797.4|456
1609841100000|2021-01-05 10:05:00|8800.2|8798.7|8795.5|8794|8800.8|8798.9|8795.5|8793.4|326
1609841400000|2021-01-05 10:10:00|8795.6|8794.1|8797.9|8795.5|8799.1|8797.1|8794.8|8793.3|330
1609841700000|2021-01-05 10:15:00|8798|8795.6|8798.9|8796.5|8800.8|8799|8797.6|8795.6|389
1609842000000|2021-01-05 10:20:00|8799.1|8796.7|8800.8|8799.3|8801.3|8799.5|8798|8796.2|471
1609842300000|2021-01-05 10:25:00|8800.9|8799.4|8800|8798.5|8802.4|8800.9|8799.4|8797.5|338
1609842600000|2021-01-05 10:30:00|8799.8|8798.3|8801.2|8799.7|8802|8800|8798.6|8796.4|268
1609842900000|2021-01-05 10:35:00|8801.1|8799.6|8803.9|8802.4|8803.9|8802.4|8801.1|8799.6|405
1609843200000|2021-01-05 10:40:00|8804|8802.5|8804.5|8802.1|8806.8|8804.9|8802.5|8800.7|385
1609843500000|2021-01-05 10:45:00|8804.3|8801.9|8807.4|8805|8807.7|8805.6|8804.1|8801.8|425
1609843800000|2021-01-05 10:50:00|8807.5|8805.1|8810|8807.6|8811.4|8809.5|8806.5|8804.5|386
1609844100000|2021-01-05 10:55:00|8810.1|8807.7|8806.8|8805.3|8810.6|8808.8|8806|8804.5|433
1609844400000|2021-01-05 11:00:00|8806.9|8805.4|8805.9|8803.5|8807.5|8805.9|8804|8802.1|413
1609844700000|2021-01-05 11:05:00|8806|8803.6|8803.4|8801|8807.4|8805.6|8803.1|8801|278
1609845000000|2021-01-05 11:10:00|8802.4|8800.9|8803|8800.6|8805.2|8803.1|8800.5|8798.8|319
1609845300000|2021-01-05 11:15:00|8802.9|8800.5|8801.3|8799.8|8803.2|8801.1|8799.2|8797.3|489
1609845600000|2021-01-05 11:20:00|8801.2|8799.7|8800.6|8799.1|8803.8|8801.9|8800.4|8798.3|380
1609845900000|2021-01-05 11:25:00|8800.5|8799|8798.6|8797.1|8801|8799|8796.6|8794.7|355
1609846200000|2021-01-05 11:30:00|8798.5|8797|8798.8|8797.3|8800.6|8798.8|8797.7|8795.6|337
1609846500000|2021-01-05 11:35:00|8798.7|8797.2|8799.6|8798.1|8801.6|8799.8|8797.2|8795.2|460
1609846800000|2021-01-05 11:40:00|8799.5|8798|8799.7|8798.2|8801.4|8799.3|8798.9|8797|281
1609847100000|2021-01-05 11:45:00|8799.6|8798.1|8798.9|8797.4|8801.3|8799.3|8797.3|8795.7|333
1609847400000|2021-01-05 11:50:00|8798.8|8797.3|8798.8|8797.3|8799.6|8797.8|8798.1|8796.2|221
1609847700000|2021-01-05 11:55:00|8798.9|8797.4|8796.7|8794.3|8798.9|8797.4|8795.5|8794|276
1609848000000|2021-01-05 12:00:00|8796.8|8794.4|8793.7|8791.3|8796.9|8794.5|8792.6|8790.4|370
1609848300000|2021-01-05 12:05:00|8793.6|8791.2|8798.2|8796.7|8798.4|8796.8|8792.5|8790.5|346
1609848600000|2021-01-05 12:10:00|8798.1|8796.6|8798|8796.5|8799|8797.2|8795.8|8794.2|424
1609848900000|2021-01-05 12:15:00|8798.1|8796.6|8796.1|8793.7|8799|8797.2|8796|8793.6|342
1609849200000|2021-01-05 12:20:00|8796.2|8793.8|8800.4|8798.9|8801.7|8799.9|8795.5|8793.6|414
1609849500000|2021-01-05 12:25:00|8800.5|8799|8798.8|8797.3|8801.7|8799.8|8798.7|8796.7|415
1609849800000|2021-01-05 12:30:00|8798.9|8797.4|8798.5|8797|8802.3|8800|8798|8795.9|451
1609850100000|2021-01-05 12:35:00|8798.9|8796.5|8798.3|8795.9|8800|8797.9|8796.2|8794.2|344
1609850400000|2021-01-05 12:40:00|8798.5|8796.1|8801.6|8800.1|8801.8|8800.3|8798.1|8796|408
1609850700000|2021-01-05 12:45:00|8801.5|8800|8804|8801.6|8805.2|8802.8|8800.5|8799|421
1609851000000|2021-01-05 12:50:00|8803.6|8802.1|8801.7|8800.2|8804.2|8802.1|8801.2|8799.2|399
1609851300000|2021-01-05 12:55:00|8801.6|8800.1|8800.3|8798.8|8805.6|8803.7|8799.7|8797.7|466
1609851600000|2021-01-05 13:00:00|8800.4|8798.9|8805|8803.5|8805.4|8803.5|8800.4|8798.4|425
1609851900000|2021-01-05 13:05:00|8804.9|8803.4|8801.7|8800.2|8806.4|8804.5|8801.1|8799|363
1609852200000|2021-01-05 13:10:00|8801.5|8800|8805.2|8802.8|8805.9|8803.9|8801.4|8799.3|450
1609852500000|2021-01-05 13:15:00|8805.3|8802.9|8800.5|8798.1|8805.6|8803.4|8799.4|8797.6|321
1609852800000|2021-01-05 13:20:00|8800.7|8799|8804.4|8802|8805.1|8803|8799.7|8797.7|339
1609853100000|2021-01-05 13:25:00|8804.5|8802.1|8804.6|8802.2|8808|8806.1|8803.6|8801.2|506
1609853400000|2021-01-05 13:30:00|8804.5|8802.1|8806.2|8803.8|8808.7|8806.8|8804.5|8802.1|416
1609853700000|2021-01-05 13:35:00|8805.8|8804.3|8801.3|8798.9|8806.2|8804.3|8801.3|8798.9|390
1609854000000|2021-01-05 13:40:00|8801.4|8799|8801.3|8798.9|8802.6|8800.6|8800.2|8797.8|336
1609854300000|2021-01-05 13:45:00|8801.5|8799.1|8803.1|8800.7|8804.4|8802.2|8800.4|8798.2|450
1609854600000|2021-01-05 13:50:00|8803.2|8800.8|8801.7|8799.3|8803.2|8800.8|8798.6|8796.6|514
1609854900000|2021-01-05 13:55:00|8801.5|8799.1|8805.6|8803.2|8806.3|8804.1|8801.1|8799|496
1609855200000|2021-01-05 14:00:00|8805.4|8803|8800.7|8798.3|8805.5|8803.4|8799.2|8797.2|477
1609855500000|2021-01-05 14:05:00|8800.6|8798.2|8801|8799.5|8802|8799.9|8799|8797|364
1609855800000|2021-01-05 14:10:00|8800.9|8799.4|8799.3|8796.9|8803.4|8801.2|8799.3|8796.9|386
1609856100000|2021-01-05 14:15:00|8799|8796.6|8797.1|8795.6|8801|8799.1|8797|8795.3|438
1609856400000|2021-01-05 14:20:00|8797|8795.5|8798.9|8796.5|8802|8799.8|8797|8795.5|472
1609856700000|2021-01-05 14:25:00|8799|8796.6|8799.1|8796.7|8800.5|8798.6|8797.6|8795.2|393
1609857000000|2021-01-05 14:30:00|8799|8796.6|8802.1|8799.7|8804.3|8801.9|8798.7|8796.6|685
1609857300000|2021-01-05 14:35:00|8802.2|8799.8|8799.7|8797.3|8803.7|8801.4|8797.3|8794.9|897
1609857600000|2021-01-05 14:40:00|8799.3|8796.9|8798.9|8797.4|8801.9|8799.8|8797.9|8795.8|717
1609857900000|2021-01-05 14:45:00|8798.8|8797.3|8803.2|8800.8|8804|8802.2|8798.4|8796.3|514
1609858200000|2021-01-05 14:50:00|8802.5|8801|8804.2|8802.7|8804.3|8802.8|8799.6|8797.6|416
1609858500000|2021-01-05 14:55:00|8804.3|8802.8|8802.6|8800.2|8807.6|8805.6|8802.2|8799|552
1609858800000|2021-01-05 15:00:00|8802.4|8799.4|8805.7|8803.3|8810|8807.6|8802.4|8799.4|857
1609859100000|2021-01-05 15:05:00|8805.5|8803.1|8809|8806.6|8810.8|8808.8|8804.4|8802.1|847
1609859400000|2021-01-05 15:10:00|8808.9|8806.5|8807|8804.6|8809.1|8807.1|8804.7|8802.7|506
1609859700000|2021-01-05 15:15:00|8807.1|8804.7|8807.9|8805.5|8808.2|8806.3|8804.1|8802.2|558
1609860000000|2021-01-05 15:20:00|8807.8|8805.4|8807.5|8806|8810.1|8807.9|8805.1|8803.4|563
1609860300000|2021-01-05 15:25:00|8807.6|8806.1|8803.1|8801.6|8807.9|8806.4|8802.2|8800.6|531
1609860600000|2021-01-05 15:30:00|8803.5|8801.1|8802.7|8801.2|8808.7|8806.9|8800.9|8798.9|719
1609860900000|2021-01-05 15:35:00|8802.6|8801.1|8798.5|8796.1|8802.9|8801.2|8797.4|8795.3|533
1609861200000|2021-01-05 15:40:00|8798.4|8796|8797.7|8796.2|8798.9|8797.3|8794.8|8793.3|493
1609861500000|2021-01-05 15:45:00|8797.8|8796.3|8794.1|8792.6|8798.3|8796.5|8793.9|8791.9|587
1609861800000|2021-01-05 15:50:00|8794.3|8792.8|8795.1|8792.7|8795.2|8793.7|8789.8|8787.8|558
1609862100000|2021-01-05 15:55:00|8794.6|8793.1|8796.3|8794.8|8796.8|8794.9|8791.4|8789.5|550
1609862400000|2021-01-05 16:00:00|8796.4|8794.9|8793.7|8792.2|8797.9|8796.1|8793.5|8792|510
1609862700000|2021-01-05 16:05:00|8793.8|8792.3|8792.9|8791.4|8794.1|8792.4|8791.1|8789.3|484
1609863000000|2021-01-05 16:10:00|8793.4|8791|8793.3|8790.9|8795.8|8793.9|8792.4|8790.4|374
1609863300000|2021-01-05 16:15:00|8793.4|8791|8795|8792.6|8795.9|8794|8792.9|8791|426
1609863600000|2021-01-05 16:20:00|8794.3|8792.8|8792.2|8790.7|8794.7|8793|8791.7|8790.2|411
1609863900000|2021-01-05 16:25:00|8792.3|8790.8|8792.2|8790.7|8794.3|8792.4|8791.5|8789.7|383
1609864200000|2021-01-05 16:30:00|8792.3|8790.8|8790.1|8787.7|8792.5|8791|8785|8782.6|520
1609864500000|2021-01-05 16:35:00|8790|8787.6|8786.2|8783.8|8790.5|8788.4|8784.4|8782|626
1609864800000|2021-01-05 16:40:00|8785.7|8784.2|8786.4|8784.9|8787.9|8786|8783.8|8782|555
1609865100000|2021-01-05 16:45:00|8786.8|8785.3|8786.6|8785.1|8787.5|8785.6|8783|8780.9|436
1609865400000|2021-01-05 16:50:00|8786.5|8785|8787.3|8785.8|8788.7|8787.1|8786.1|8784.2|379
1609865700000|2021-01-05 16:55:00|8787.2|8785.7|8785.2|8783.7|8787.3|8785.8|8784.4|8782.5|344
1609866000000|2021-01-05 17:00:00|8785.1|8783.6|8781.2|8778.8|8786.2|8784.7|8780.5|8778.6|541
1609866300000|2021-01-05 17:05:00|8781.7|8779.3|8778.5|8777|8781.9|8779.9|8777.4|8775|559
1609866600000|2021-01-05 17:10:00|8778.4|8776.9|8781.7|8780.2|8782.8|8781|8777.6|8776.1|534
1609866900000|2021-01-05 17:15:00|8781.6|8780.1|8783.4|8781.9|8784.4|8782.9|8781.2|8779.3|471
1609867200000|2021-01-05 17:20:00|8783.3|8781.8|8784.9|8783.4|8785.5|8784|8782.5|8781|420
1609867500000|2021-01-05 17:25:00|8784.8|8783.3|8782.2|8780.7|8784.9|8783.4|8779.8|8778.3|415
1609867800000|2021-01-05 17:30:00|8782.1|8780.6|8781.6|8780.1|8782.4|8780.9|8781|8779.5|349
1609868100000|2021-01-05 17:35:00|8781.7|8780.2|8780.2|8778.7|8781.8|8780.3|8779.2|8777.4|411
1609868400000|2021-01-05 17:40:00|8780.1|8778.6|8781.7|8780.2|8782.3|8780.8|8779.4|8777.9|388
1609868700000|2021-01-05 17:45:00|8781.8|8780.3|8780.1|8778.6|8782.2|8780.7|8779.9|8778.4|293
1609869000000|2021-01-05 17:50:00|8780|8778.5|8780.7|8779.2|8782.5|8781|8779.8|8778.3|283
1609869300000|2021-01-05 17:55:00|8781.2|8779.7|8780.2|8778.7|8782.1|8780.4|8780.1|8778.6|312
1609869600000|2021-01-05 18:00:00|8780.4|8778.9|8780.2|8778.7|8782.6|8780.9|8779.5|8777.7|384
1609869900000|2021-01-05 18:05:00|8780.1|8778.6|8781|8779.5|8781.7|8780.2|8779.5|8777.8|286
1609870200000|2021-01-05 18:10:00|8780.9|8779.4|8779.9|8778.4|8781.2|8779.6|8779.6|8778|251
1609870500000|2021-01-05 18:15:00|8780.1|8777.7|8779.2|8776.8|8781.4|8779.5|8778.6|8776.7|279
1609870800000|2021-01-05 18:20:00|8779.1|8776.7|8778.1|8776.6|8779.5|8777.6|8776.7|8775.2|357
1609871100000|2021-01-05 18:25:00|8778.2|8776.7|8778.6|8777.1|8779.1|8777.4|8776.7|8774.8|349
1609871400000|2021-01-05 18:30:00|8778.4|8776.9|8780|8778.5|8781.5|8779.7|8778.3|8776.8|263
1609871700000|2021-01-05 18:35:00|8779.9|8778.4|8779.3|8777.8|8780.3|8778.5|8777.8|8776.1|325
1609872000000|2021-01-05 18:40:00|8779.2|8777.7|8780.6|8779.1|8781.7|8779.8|8779.1|8777.2|326
1609872300000|2021-01-05 18:45:00|8780.7|8779.2|8781.4|8779.9|8781.9|8780.1|8779.9|8777.9|265
1609872600000|2021-01-05 18:50:00|8781.3|8779.8|8781.9|8780.4|8782.8|8781|8780|8778|424
1609872900000|2021-01-05 18:55:00|8782.3|8779.9|8783.3|8781.8|8784|8782.1|8780.4|8778.6|359
1609873200000|2021-01-05 19:00:00|8783.2|8781.7|8783.3|8781.8|8785.5|8784|8781.9|8780.1|420
1609873500000|2021-01-05 19:05:00|8783.2|8781.7|8782.6|8781.1|8784.9|8783.4|8782.5|8781|312
1609873800000|2021-01-05 19:10:00|8782.5|8781|8782.1|8779.7|8783.3|8781.5|8781.5|8779.6|231
1609874100000|2021-01-05 19:15:00|8782|8779.6|8781.6|8780.1|8782.8|8780.9|8781.2|8779.6|229
1609874400000|2021-01-05 19:20:00|8781.7|8780.2|8781.6|8780.1|8782.3|8780.8|8780.8|8779|188
1609874700000|2021-01-05 19:25:00|8781|8779.5|8781.6|8780.1|8781.9|8780.4|8780.7|8779.1|209
1609875000000|2021-01-05 19:30:00|8781.5|8780|8781.1|8779.6|8783.1|8781.4|8780.1|8778.1|233
1609875300000|2021-01-05 19:35:00|8781|8779.5|8781.7|8780.2|8783.5|8781.8|8780.8|8779.3|161
1609875600000|2021-01-05 19:40:00|8781.8|8780.3|8781|8779.5|8782.4|8780.9|8780.9|8779.4|141
1609875900000|2021-01-05 19:45:00|8780.9|8779.4|8780.2|8778.7|8781.4|8779.5|8778.8|8777.3|200
1609876200000|2021-01-05 19:50:00|8780.1|8778.6|8781|8779.5|8781.7|8780.2|8780|8778.3|200
1609876500000|2021-01-05 19:55:00|8780.9|8779.4|8779|8777.5|8781.2|8779.6|8778.8|8777.2|219
1609876800000|2021-01-05 20:00:00|8779.1|8777.6|8780.6|8779.1|8781.5|8779.5|8777.8|8775.7|308
1609877100000|2021-01-05 20:05:00|8780.5|8779|8781|8779.5|8782.3|8780.4|8780.5|8778.6|250
1609877400000|2021-01-05 20:10:00|8780.9|8779.4|8780.5|8778.1|8781.5|8779.6|8779.3|8777.3|250
1609877700000|2021-01-05 20:15:00|8780.4|8778|8781|8778.6|8781.5|8779.3|8780|8778|225
1609878000000|2021-01-05 20:20:00|8781.2|8778.8|8782.8|8780.4|8782.8|8780.4|8780.6|8778.2|231
1609878300000|2021-01-05 20:25:00|8782.4|8780.9|8782.6|8781.1|8783.3|8781.2|8781.7|8779.7|213
1609878600000|2021-01-05 20:30:00|8783.2|8780.8|8783.3|8781.8|8784.1|8782.2|8782.2|8780.2|193
1609878900000|2021-01-05 20:35:00|8783.4|8781.9|8784.8|8782.4|8784.8|8782.8|8782.6|8780.9|147
1609879200000|2021-01-05 20:40:00|8784.7|8782.3|8783.1|8781.6|8785.3|8783.3|8782.9|8781.3|161
1609879500000|2021-01-05 20:45:00|8783.6|8781.2|8785|8782.6|8785.6|8783.7|8783.3|8781.2|242
1609879800000|2021-01-05 20:50:00|8784.5|8783|8784.3|8782.8|8786.8|8784.9|8783.9|8782|322
1609880100000|2021-01-05 20:55:00|8784.4|8782.9|8788.3|8785.9|8789.3|8787.4|8784.2|8782.7|506
1609880400000|2021-01-05 21:00:00|8788.2|8785.8|8787.4|8785|8789.4|8787.6|8786.9|8784.9|282
1609880700000|2021-01-05 21:05:00|8787.3|8784.9|8787.7|8785.3|8787.8|8785.9|8786.8|8784.6|154
1609881000000|2021-01-05 21:10:00|8787.8|8785.4|8787.6|8785.2|8787.9|8786|8787.1|8785.1|141
1609881300000|2021-01-05 21:15:00|8787.7|8785.3|8787.5|8785.1|8787.9|8785.8|8787|8785|106
1609881600000|2021-01-05 21:20:00|8787.6|8785.2|8786.9|8784.5|8787.7|8785.5|8786.7|8784.3|87
1609881900000|2021-01-05 21:25:00|8786.8|8784.4|8787.2|8785.7|8787.6|8785.8|8785.5|8783.7|106
1609882200000|2021-01-05 21:30:00|8787.7|8785.3|8788.3|8785.9|8788.5|8786.5|8787.2|8785.1|61
1609882500000|2021-01-05 21:35:00|8788.2|8785.8|8787.8|8786.3|8788.4|8786.4|8787.4|8785|67
1609882800000|2021-01-05 21:40:00|8787.7|8786.2|8788.1|8785.7|8789.5|8787.6|8787.7|8785.6|117
1609883100000|2021-01-05 21:45:00|8787.8|8786.3|8788|8785.6|8788.4|8786.3|8787|8784.6|201
1609883400000|2021-01-05 21:50:00|8787.6|8785.2|8785.1|8782.7|8787.6|8785.2|8784.1|8782|171
1609883700000|2021-01-05 21:55:00|8784.9|8782.5|8784.8|8782.4|8785.2|8782.8|8783.9|8781.5|228
1609884000000|2021-01-05 22:00:00|8785.4|8782.7|8786.1|8782.4|8786.3|8782.9|8785.3|8782.4|43
1609884300000|2021-01-05 22:05:00|8785.4|8780.1|8786.2|8782.4|8786.8|8783|8785.1|8780.1|135
1609884600000|2021-01-05 22:10:00|8786.7|8782.2|8786.5|8782.7|8786.7|8783|8785.7|8781.3|165
1609884900000|2021-01-05 22:15:00|8786.6|8782.6|8786.7|8783.4|8786.9|8783.9|8786|8781.9|158
1609885200000|2021-01-05 22:20:00|8786.6|8783.5|8786.3|8782.7|8787|8783.6|8785.8|8782.1|177
1609885500000|2021-01-05 22:25:00|8786.2|8782.8|8786.5|8782.4|8786.7|8783.4|8785.9|8781.3|134
1609885800000|2021-01-05 22:30:00|8786.6|8782.1|8786.7|8782.9|8787.1|8783.7|8785.9|8782.1|182
1609886100000|2021-01-05 22:35:00|8786.6|8782.8|8786.2|8783.4|8786.9|8783.7|8785.8|8782.3|240
1609886400000|2021-01-05 22:40:00|8786.1|8783.3|8786|8783.2|8787|8783.6|8785.4|8782.4|363
1609886700000|2021-01-05 22:45:00|8787.1|8783.1|8786.4|8783|8787.1|8783.6|8785.4|8782.4|251
1609887000000|2021-01-05 22:50:00|8786.3|8782.9|8786.7|8782.6|8786.9|8783.4|8785.3|8782.5|283
1609887300000|2021-01-05 22:55:00|8786.8|8782.8|8786.3|8782.6|8787.1|8783.5|8785.6|8782.4|293
1609887600000|2021-01-05 23:00:00|8786.4|8782.5|8783.3|8780.9|8786.4|8783|8783|8780.6|231
1609887900000|2021-01-05 23:05:00|8783.4|8781|8783.9|8781.5|8784.1|8781.7|8782.1|8779.7|138
1609888200000|2021-01-05 23:10:00|8784|8781.6|8783.3|8780.9|8784.2|8781.8|8783.3|8780.9|63
1609888500000|2021-01-05 23:15:00|8783.4|8781|8785|8782.6|8785.4|8783|8782|8780|152
1609888800000|2021-01-05 23:20:00|8784.8|8782.4|8781.7|8780.2|8784.8|8782.5|8781.7|8779.3|128
1609889100000|2021-01-05 23:25:00|8782.2|8779.8|8783.5|8781.1|8783.6|8781.2|8781.6|8779.6|113
1609889400000|2021-01-05 23:30:00|8783.4|8781|8783|8780.6|8784.4|8782|8782.9|8780.5|113
1609889700000|2021-01-05 23:35:00|8783.1|8780.7|8783.6|8781.2|8783.6|8781.5|8781.3|8779.2|166
1609890000000|2021-01-05 23:40:00|8783.5|8781.1|8783.7|8781.3|8784.4|8782|8782.8|8780.4|154
1609890300000|2021-01-05 23:45:00|8783.8|8781.4|8784.2|8781.8|8785.1|8783|8783.2|8781.1|187
1609890600000|2021-01-05 23:50:00|8784.3|8781.9|8783.5|8781.1|8784.3|8781.9|8782.5|8780.1|148
1609890900000|2021-01-05 23:55:00|8783.6|8781.2|8783.7|8781.3|8784.2|8782.2|8783|8780.9|129
1609891200000|2021-01-06 00:00:00|8783.4|8781|8784.3|8781.9|8784.8|8782.4|8781.3|8778.9|312
1609891500000|2021-01-06 00:05:00|8784.2|8781.8|8787.2|8784.8|8787.4|8785|8783.6|8781.2|221
1609891800000|2021-01-06 00:10:00|8787.3|8784.9|8784.9|8782.5|8787.3|8784.9|8784.5|8782.4|213
1609892100000|2021-01-06 00:15:00|8785|8782.6|8784.6|8782.2|8785.3|8782.9|8783.7|8781.7|187
1609892400000|2021-01-06 00:20:00|8784.5|8782.1|8783.6|8782.1|8785|8783|8783.6|8781.6|285
1609892700000|2021-01-06 00:25:00|8784.5|8781.9|8784.1|8781.7|8785|8782.9|8783.6|8781.2|271
1609893000000|2021-01-06 00:30:00|8783.9|8781.5|8784.7|8782.3|8785.7|8783.6|8783.2|8780.8|149
1609893300000|2021-01-06 00:35:00|8784.8|8782.4|8784.9|8782.5|8785.8|8783.9|8784.3|8782.2|164
1609893600000|2021-01-06 00:40:00|8784.8|8782.4|8784|8781.6|8786.4|8784.1|8783.6|8781.6|205
1609893900000|2021-01-06 00:45:00|8784.1|8781.7|8782.4|8780|8784.1|8781.7|8782.1|8779.9|192
1609894200000|2021-01-06 00:50:00|8782.3|8779.9|8777.2|8774.8|8782.5|8780.1|8771.4|8769|748
1609894500000|2021-01-06 00:55:00|8777.3|8774.9|8779.3|8776.9|8784.3|8781.9|8774.5|8772.2|712
1609894800000|2021-01-06 01:00:00|8779.5|8777.1|8779.2|8776.8|8781.1|8778.7|8774.8|8772.7|451
1609895100000|2021-01-06 01:05:00|8779.3|8776.9|8783.3|8780.9|8784.1|8781.7|8779|8776.6|393
1609895400000|2021-01-06 01:10:00|8783.1|8780.7|8782.4|8780|8784|8781.6|8780.8|8778.4|522
1609895700000|2021-01-06 01:15:00|8782.5|8780.1|8790.2|8787.8|8790.4|8788|8780.8|8778.4|703
1609896000000|2021-01-06 01:20:00|8790.1|8787.7|8785.6|8783.2|8791.6|8789.2|8785.4|8783|616
1609896300000|2021-01-06 01:25:00|8785.7|8783.3|8788.2|8785.8|8789.6|8787.2|8784.8|8782.4|538
1609896600000|2021-01-06 01:30:00|8788.1|8785.7|8787.5|8785.1|8789.5|8787.1|8786.3|8783.9|385
1609896900000|2021-01-06 01:35:00|8787.6|8785.2|8794.9|8792.5|8795.6|8793.2|8787.6|8785.2|560
1609897200000|2021-01-06 01:40:00|8794.8|8792.4|8793.1|8790.7|8796.3|8793.9|8792.4|8790|398
1609897500000|2021-01-06 01:45:00|8792.9|8790.5|8793.1|8790.7|8794.5|8792.1|8790.9|8788.5|466
1609897800000|2021-01-06 01:50:00|8793|8790.6|8788.6|8786.2|8793.2|8790.8|8788.5|8786.1|366
1609898100000|2021-01-06 01:55:00|8788.7|8786.3|8791.9|8789.5|8792.3|8789.9|8787.1|8784.7|450
1609898400000|2021-01-06 02:00:00|8791.8|8789.4|8791|8788.6|8793.4|8791.2|8790.7|8788.3|399
1609898700000|2021-01-06 02:05:00|8790.9|8788.5|8792.6|8790.2|8792.6|8790.2|8790.3|8787.9|266
1609899000000|2021-01-06 02:10:00|8792.5|8790.1|8793.9|8791.5|8794|8792|8791.7|8789.3|339
1609899300000|2021-01-06 02:15:00|8793.8|8791.4|8794.3|8791.9|8795.5|8793.5|8790.8|8788.4|530
1609899600000|2021-01-06 02:20:00|8794.4|8792|8794.6|8792.2|8795.6|8793.2|8793.8|8791.4|380
1609899900000|2021-01-06 02:25:00|8794|8791.6|8793.4|8791|8794.9|8792.5|8793.2|8790.9|264
1609900200000|2021-01-06 02:30:00|8793.5|8791.1|8794.5|8792.1|8795.5|8793.5|8793.1|8791.1|312
1609900500000|2021-01-06 02:35:00|8794.4|8792|8793.2|8790.8|8794.5|8792.1|8791.7|8789.7|207
1609900800000|2021-01-06 02:40:00|8793.1|8790.7|8794.3|8791.9|8794.7|8792.6|8792.9|8790.6|238
1609901100000|2021-01-06 02:45:00|8794.2|8791.8|8794.8|8792.4|8795.7|8793.7|8792.8|8790.9|264
1609901400000|2021-01-06 02:50:00|8794.9|8792.5|8796.7|8794.3|8797.9|8795.5|8794.4|8792.2|286
1609901700000|2021-01-06 02:55:00|8796.9|8794.5|8797.9|8795.5|8799.6|8797.6|8796.9|8794.5|330
1609902000000|2021-01-06 03:00:00|8798|8795.6|8794.2|8791.8|8798.9|8797.1|8793.4|8791.1|497
1609902300000|2021-01-06 03:05:00|8794.1|8791.7|8794.2|8791.8|8794.9|8793.4|8793.1|8790.7|414
1609902600000|2021-01-06 03:10:00|8794.3|8791.9|8790.9|8788.5|8794.4|8792.4|8790.5|8788.3|390
1609902900000|2021-01-06 03:15:00|8790.5|8789|8789.6|8787.2|8791.2|8789.6|8788|8785.6|423
1609903200000|2021-01-06 03:20:00|8789.7|8787.3|8788.3|8785.9|8789.7|8787.3|8786.6|8784.5|327
1609903500000|2021-01-06 03:25:00|8788.2|8785.8|8790.8|8788.4|8790.8|8788.4|8787.7|8785.3|280
1609903800000|2021-01-06 03:30:00|8790.9|8788.5|8790|8787.6|8791.7|8789.7|8789.4|8787|229
1609904100000|2021-01-06 03:35:00|8790.1|8787.7|8790.6|8788.2|8790.6|8788.2|8788.5|8786.1|267
1609904400000|2021-01-06 03:40:00|8790.9|8788.5|8791.6|8789.2|8791.6|8789.6|8789.9|8787.6|216
1609904700000|2021-01-06 03:45:00|8791.7|8789.3|8790|8787.6|8791.7|8789.6|8789.5|8787.5|202
1609905000000|2021-01-06 03:50:00|8790.1|8787.7|8789.6|8788.1|8790.8|8788.7|8788.7|8786.7|165
1609905300000|2021-01-06 03:55:00|8790|8787.6|8791.5|8789.1|8791.8|8789.7|8789.6|8787.4|301
1609905600000|2021-01-06 04:00:00|8791.6|8789.2|8791.6|8789.2|8792.1|8790.3|8790.2|8788.3|335
1609905900000|2021-01-06 04:05:00|8791.5|8789.1|8791.2|8789.7|8792.7|8790.4|8791|8788.9|196
1609906200000|2021-01-06 04:10:00|8791.1|8789.6|8791.5|8789.1|8792.4|8790.3|8790.8|8788.9|186
1609906500000|2021-01-06 04:15:00|8791.6|8789.2|8790.1|8787.7|8791.6|8789.4|8788.5|8786.6|254
1609906800000|2021-01-06 04:20:00|8790.6|8788.2|8781.6|8779.2|8791.5|8789.5|8779.2|8776.8|533
1609907100000|2021-01-06 04:25:00|8781.7|8779.3|8785.6|8783.2|8785.6|8783.2|8781.6|8779.2|341
1609907400000|2021-01-06 04:30:00|8785.4|8783|8784.1|8781.7|8785.6|8783.2|8782.1|8779.7|385
1609907700000|2021-01-06 04:35:00|8784|8781.6|8783.7|8781.3|8785.4|8783|8783.1|8781.3|303
1609908000000|2021-01-06 04:40:00|8783.8|8781.4|8785.5|8783.1|8786.2|8784.1|8782.8|8780.4|319
1609908300000|2021-01-06 04:45:00|8785.4|8783|8786.8|8784.4|8787.8|8785.5|8785|8782.6|345
1609908600000|2021-01-06 04:50:00|8787|8784.6|8786.3|8783.9|8789.1|8786.7|8785.8|8783.7|310
1609908900000|2021-01-06 04:55:00|8786.2|8783.8|8788.5|8786.1|8788.5|8786.4|8785.5|8783.6|294
1609909200000|2021-01-06 05:00:00|8788.6|8786.2|8785.2|8782.8|8788.8|8786.4|8784.9|8782.7|314
1609909500000|2021-01-06 05:05:00|8785.3|8782.9|8785.4|8783|8786.8|8784.8|8784.9|8782.8|308
1609909800000|2021-01-06 05:10:00|8785.5|8783.1|8784.3|8781.9|8786.2|8784.1|8782.7|8780.7|340
1609910100000|2021-01-06 05:15:00|8784.2|8781.8|8784.2|8781.8|8784.8|8782.4|8783.1|8780.7|267
1609910400000|2021-01-06 05:20:00|8784.1|8781.7|8783|8780.6|8786.1|8784|8782.3|8780.5|232
1609910700000|2021-01-06 05:25:00|8783.1|8780.7|8780.7|8778.3|8783.5|8781.4|8779.3|8777.3|337
1609911000000|2021-01-06 05:30:00|8780.9|8778.5|8783|8780.6|8783.3|8781.1|8780.8|8778.4|353
1609911300000|2021-01-06 05:35:00|8783.1|8780.7|8782.9|8780.5|8783.3|8781.2|8781.7|8779.6|231
1609911600000|2021-01-06 05:40:00|8782.8|8780.4|8783.5|8781.1|8783.6|8781.4|8781.7|8779.3|212
1609911900000|2021-01-06 05:45:00|8783.6|8781.2|8783.9|8781.5|8783.9|8781.9|8782.4|8780|177
1609912200000|2021-01-06 05:50:00|8783.8|8781.4|8783|8780.6|8783.9|8781.5|8782.9|8780.5|142
1609912500000|2021-01-06 05:55:00|8783.1|8780.7|8786.5|8784.1|8788.5|8786.1|8782.7|8780.3|171
1609912800000|2021-01-06 06:00:00|8786.4|8784|8784.6|8782.2|8786.7|8784.3|8783.7|8781.3|288
1609913100000|2021-01-06 06:05:00|8784.7|8782.3|8782.2|8779.8|8786.2|8784.1|8782|8779.6|204
1609913400000|2021-01-06 06:10:00|8782.1|8779.7|8781|8778.6|8783.3|8780.9|8780.8|8778.4|253
1609913700000|2021-01-06 06:15:00|8780.9|8778.5|8780.6|8778.2|8781.9|8779.9|8780.5|8778.1|188
1609914000000|2021-01-06 06:20:00|8780.5|8778.1|8780.7|8778.3|8780.8|8778.6|8779.2|8776.8|279
1609914300000|2021-01-06 06:25:00|8780.8|8778.4|8783.1|8780.7|8783.9|8781.9|8780.7|8778.3|203
1609914600000|2021-01-06 06:30:00|8783.2|8780.8|8779.3|8776.9|8783.4|8781|8779|8776.8|239
1609914900000|2021-01-06 06:35:00|8779.4|8777|8781.8|8779.4|8782.3|8780.4|8779.4|8777|318
1609915200000|2021-01-06 06:40:00|8781.9|8779.5|8781.5|8779.1|8782.6|8780.5|8779.4|8777|415
1609915500000|2021-01-06 06:45:00|8781.4|8779|8776|8773.6|8781.4|8779|8772.8|8770.4|516
1609915800000|2021-01-06 06:50:00|8775.6|8774.1|8775.7|8773.3|8778|8775.6|8774.1|8772.1|457
1609916100000|2021-01-06 06:55:00|8775.6|8773.2|8777|8774.6|8777.9|8775.7|8775.4|8773|266
1609916400000|2021-01-06 07:00:00|8777.4|8775|8774.9|8772.5|8778.5|8776.5|8773.7|8771.3|503
1609916700000|2021-01-06 07:05:00|8775|8772.6|8771.8|8769.4|8777.1|8775|8770.7|8768.3|488
1609917000000|2021-01-06 07:10:00|8771.6|8769.2|8771.7|8769.3|8772.7|8771.2|8768.9|8766.8|545
1609917300000|2021-01-06 07:15:00|8771.3|8769.8|8772.9|8770.5|8774.2|8772.7|8769.7|8767.7|542
1609917600000|2021-01-06 07:20:00|8773|8770.6|8772|8770.5|8775.2|8773.6|8771.1|8769.3|547
1609917900000|2021-01-06 07:25:00|8772.1|8770.6|8768.8|8767.3|8773|8771.1|8768.8|8767.1|379
1609918200000|2021-01-06 07:30:00|8768.7|8767.2|8770.6|8768.2|8772.1|8770|8767.7|8765.8|458
1609918500000|2021-01-06 07:35:00|8770.5|8768.1|8773.2|8770.8|8774.1|8772.1|8769.5|8767.7|452
1609918800000|2021-01-06 07:40:00|8773.1|8770.7|8766.4|8764|8773.1|8770.7|8761.3|8758.9|651
1609919100000|2021-01-06 07:45:00|8766.5|8764.1|8767|8764.6|8769.3|8767.1|8764.7|8762.3|593
1609919400000|2021-01-06 07:50:00|8766.4|8764.9|8766.5|8764.1|8768|8766|8764.2|8762.4|533
1609919700000|2021-01-06 07:55:00|8766.1|8764.6|8763.2|8760.8|8766.7|8764.6|8761.2|8759.2|378
1609920000000|2021-01-06 08:00:00|8763.1|8760.7|8767.9|8765.5|8771.4|8769|8762|8760.5|726
1609920300000|2021-01-06 08:05:00|8768|8765.6|8768.6|8767.1|8772|8770|8767.6|8765.6|583
1609920600000|2021-01-06 08:10:00|8768.7|8767.2|8766.5|8764.1|8768.7|8767.2|8764.4|8762.4|700
1609920900000|2021-01-06 08:15:00|8766|8764.5|8770|8768.5|8770.6|8768.7|8765.1|8763|588
1609921200000|2021-01-06 08:20:00|8769.9|8768.4|8772.7|8770.3|8773.9|8771.7|8769.8|8767.9|657
1609921500000|2021-01-06 08:25:00|8772.6|8770.2|8772|8769.6|8772.7|8770.7|8768.2|8766.3|642
1609921800000|2021-01-06 08:30:00|8771.9|8769.5|8768.2|8766.7|8772.9|8771|8767.5|8765.7|405
1609922100000|2021-01-06 08:35:00|8768.1|8766.6|8765.7|8764.2|8769.8|8767.9|8765.2|8763.2|600
1609922400000|2021-01-06 08:40:00|8766.2|8763.8|8769.4|8767.9|8771|8768.6|8765.7|8763.3|451
1609922700000|2021-01-06 08:45:00|8769.8|8768.3|8767.4|8765.9|8771.2|8768.8|8766.8|8764.6|478
1609923000000|2021-01-06 08:50:00|8767.5|8766|8769.7|8767.3|8770|8767.8|8764.6|8762.7|533
1609923300000|2021-01-06 08:55:00|8769.6|8767.2|8772.2|8769.8|8773.5|8771.5|8768.5|8766.5|605
1609923600000|2021-01-06 09:00:00|8772.3|8769.9|8769.1|8767.6|8776|8774.3|8768.9|8767|579
1609923900000|2021-01-06 09:05:00|8769.2|8767.7|8768.1|8766.6|8770.4|8768.2|8767.7|8765.5|428
1609924200000|2021-01-06 09:10:00|8767.8|8766.3|8768|8765.6|8770.6|8768.7|8765.5|8763.6|433
1609924500000|2021-01-06 09:15:00|8767.9|8765.5|8769.2|8767.7|8769.6|8767.8|8765.3|8763.3|626
1609924800000|2021-01-06 09:20:00|8769.3|8767.8|8769.5|8768|8770.4|8768.5|8767.6|8765.7|397
1609925100000|2021-01-06 09:25:00|8769.4|8767.9|8768.7|8766.3|8770.1|8768.3|8767.1|8765.1|351
1609925400000|2021-01-06 09:30:00|8767.9|8766.4|8766.9|8765.4|8769.8|8767.9|8766|8764.5|418
1609925700000|2021-01-06 09:35:00|8767|8765.5|8770.2|8767.8|8771|8769.1|8766.7|8764.8|454
1609926000000|2021-01-06 09:40:00|8770.1|8767.7|8773|8771.5|8773.2|8771.7|8768.4|8766.8|591
1609926300000|2021-01-06 09:45:00|8773.1|8771.6|8772.7|8770.3|8774.3|8772.4|8772.2|8770.3|404
1609926600000|2021-01-06 09:50:00|8772.8|8770.4|8771.1|8768.7|8773.4|8771.4|8770.5|8768.3|407
1609926900000|2021-01-06 09:55:00|8770.6|8769.1|8768.5|8767|8771.3|8769.1|8768.2|8765.9|469
1609927200000|2021-01-06 10:00:00|8769.3|8766.9|8762.5|8761|8769.5|8767.1|8760.8|8759.1|550
1609927500000|2021-01-06 10:05:00|8762.4|8760.9|8766.4|8764|8766.4|8764.3|8762.2|8760.2|407
1609927800000|2021-01-06 10:10:00|8766.3|8763.9|8769.4|8767|8769.4|8767.1|8765.4|8763.4|496
1609928100000|2021-01-06 10:15:00|8769.1|8767.6|8762.2|8760.7|8770.6|8768.7|8762.1|8760.2|527
1609928400000|2021-01-06 10:20:00|8762.3|8760.8|8765|8762.6|8765.4|8763.7|8762.1|8760.2|400
1609928700000|2021-01-06 10:25:00|8765.1|8762.7|8764.7|8762.3|8766.4|8764.7|8763.5|8761.7|323
1609929000000|2021-01-06 10:30:00|8763.8|8762.2|8763.3|8760.9|8765.7|8763.7|8762.1|8760.2|332
1609929300000|2021-01-06 10:35:00|8763.4|8761|8765|8762.6|8765.1|8763|8762.2|8760.5|365
1609929600000|2021-01-06 10:40:00|8764.9|8762.5|8762.5|8761|8765.4|8763.2|8762.2|8760.4|390
1609929900000|2021-01-06 10:45:00|8762.4|8760.9|8762.9|8760.5|8763.8|8762.3|8760.7|8758.8|421
1609930200000|2021-01-06 10:50:00|8763|8760.6|8763.2|8760.8|8765.3|8763.4|8761.6|8759.6|331
1609930500000|2021-01-06 10:55:00|8763.1|8760.7|8764.6|8763.1|8766.8|8765|8762.8|8760.6|433
1609930800000|2021-01-06 11:00:00|8764.7|8763.2|8764|8761.6|8765.7|8763.5|8761.7|8759.7|458
1609931100000|2021-01-06 11:05:00|8763.9|8761.5|8763.2|8761.7|8766.1|8764.1|8763.1|8761.3|300
1609931400000|2021-01-06 11:10:00|8763.3|8761.8|8763.6|8762.1|8765.2|8763.1|8762.5|8760.6|293
1609931700000|2021-01-06 11:15:00|8763.5|8762|8764.6|8762.2|8767|8764.8|8763.1|8761.2|341
1609932000000|2021-01-06 11:20:00|8764.7|8762.3|8766.3|8764.8|8766.5|8764.8|8762.3|8760.6|402
1609932300000|2021-01-06 11:25:00|8766.2|8764.7|8762|8759.6|8766.8|8765|8761.6|8759.6|461
1609932600000|2021-01-06 11:30:00|8762.1|8759.7|8758.8|8757.3|8762.4|8760.6|8758.6|8756.6|413
1609932900000|2021-01-06 11:35:00|8758.7|8757.2|8763.6|8761.2|8765.4|8763.4|8758.5|8757|426
1609933200000|2021-01-06 11:40:00|8763.7|8761.3|8764|8762.5|8764.4|8762.7|8761.5|8759.7|281
1609933500000|2021-01-06 11:45:00|8764.1|8762.6|8768|8765.6|8768.2|8766.2|8763.9|8762.4|349
1609933800000|2021-01-06 11:50:00|8767.6|8766.1|8767|8765.5|8768.7|8767.1|8766.7|8764.7|432
1609934100000|2021-01-06 11:55:00|8767.1|8765.6|8763.1|8760.7|8768.3|8766.8|8761.9|8760|377
1609934400000|2021-01-06 12:00:00|8763|8760.6|8762.1|8759.7|8764.6|8762.6|8761.6|8759.5|433
1609934700000|2021-01-06 12:05:00|8762.2|8759.8|8761|8759.5|8763.1|8761|8758.7|8756.7|407
1609935000000|2021-01-06 12:10:00|8761.1|8759.6|8761.2|8758.8|8763|8761|8760|8758.1|337
1609935300000|2021-01-06 12:15:00|8761.3|8758.9|8761.4|8759|8762.2|8760|8760.2|8758.2|255
1609935600000|2021-01-06 12:20:00|8761.3|8758.9|8760.3|8757.9|8762.3|8760.4|8758.7|8756.5|367
1609935900000|2021-01-06 12:25:00|8760.2|8757.8|8760.7|8759.2|8761.7|8759.9|8758.8|8756.8|335
1609936200000|2021-01-06 12:30:00|8761.1|8758.7|8763.2|8761.7|8763.3|8761.8|8758.5|8756.7|396
1609936500000|2021-01-06 12:35:00|8763.3|8761.8|8761.3|8758.9|8763.3|8761.8|8759.3|8757.8|402
1609936800000|2021-01-06 12:40:00|8761.2|8758.8|8766.7|8764.3|8768.5|8766.1|8759.2|8757.7|535
1609937100000|2021-01-06 12:45:00|8766.6|8764.2|8772.1|8769.7|8775.1|8773.3|8765.6|8763.6|662
1609937400000|2021-01-06 12:50:00|8772|8769.6|8773.7|8771.3|8773.9|8772|8768.5|8766.5|607
1609937700000|2021-01-06 12:55:00|8773.1|8771.6|8769.1|8766.7|8774|8771.9|8768.9|8766.6|444
1609938000000|2021-01-06 13:00:00|8769.2|8766.8|8774.9|8773.4|8775.5|8774|8768.9|8766.8|479
1609938300000|2021-01-06 13:05:00|8774.8|8773.3|8771.2|8769.7|8775.6|8774.1|8770.9|8769.3|532
1609938600000|2021-01-06 13:10:00|8771.3|8769.8|8771.8|8769.4|8773.6|8772|8770.4|8768.9|455
1609938900000|2021-01-06 13:15:00|8772|8769.6|8768.8|8767.3|8772.2|8770.2|8768.4|8766.9|502
1609939200000|2021-01-06 13:20:00|8768.5|8767|8767.6|8766.1|8770.1|8767.8|8765.8|8764.2|469
1609939500000|2021-01-06 13:25:00|8767.7|8766.2|8769.9|8767.5|8770|8768|8766.8|8765.2|382
1609939800000|2021-01-06 13:30:00|8770|8767.6|8770.6|8769.1|8770.7|8769.2|8769.1|8767.2|347
1609940100000|2021-01-06 13:35:00|8770.3|8768.8|8772.8|8770.4|8772.8|8771|8770|8768|336
1609940400000|2021-01-06 13:40:00|8772.4|8770.9|8771.6|8770.1|8774.4|8772.5|8771.4|8769.7|370
1609940700000|2021-01-06 13:45:00|8771.5|8770|8781.6|8780.1|8783.6|8781.7|8771.5|8769.8|659
1609941000000|2021-01-06 13:50:00|8781.5|8780|8787.4|8785|8789.8|8787.8|8780.5|8778.8|733
1609941300000|2021-01-06 13:55:00|8787.3|8784.9|8793.4|8791|8793.4|8791.4|8787.1|8784.9|743
1609941600000|2021-01-06 14:00:00|8793.5|8791.1|8795.8|8793.4|8797.2|8795.1|8791|8789.5|727
1609941900000|2021-01-06 14:05:00|8795.3|8793.8|8800.3|8797.9|8804.3|8801.9|8795|8793.2|938
1609942200000|2021-01-06 14:10:00|8800.2|8797.8|8799.1|8796.7|8800.2|8798.4|8796.6|8794.6|591
1609942500000|2021-01-06 14:15:00|8798.6|8797.1|8800.6|8799.1|8801|8799.2|8795.4|8793.7|643
1609942800000|2021-01-06 14:20:00|8800.5|8799|8798.6|8796.2|8801|8799.4|8797.2|8794.9|524
1609943100000|2021-01-06 14:25:00|8798.5|8796.1|8801.2|8798.8|8802.9|8801|8798|8796|441
1609943400000|2021-01-06 14:30:00|8801.1|8798.7|8803.7|8801.3|8804.1|8802.3|8797.8|8795.4|577
1609943700000|2021-01-06 14:35:00|8803.8|8801.4|8796.6|8794.2|8804.2|8802.3|8796.1|8794.2|591
1609944000000|2021-01-06 14:40:00|8796.7|8795.2|8799.8|8797.4|8801.4|8799.6|8796.7|8794.9|571
1609944300000|2021-01-06 14:45:00|8799.7|8797.3|8799.1|8797.6|8804.5|8802.7|8798.2|8796.4|588
1609944600000|2021-01-06 14:50:00|8799.2|8797.7|8792|8790.5|8801.2|8799.2|8792|8790.2|590
1609944900000|2021-01-06 14:55:00|8792.1|8790.6|8796.2|8793.8|8797.4|8795|8791.1|8788.7|465
1609945200000|2021-01-06 15:00:00|8796.5|8794.1|8797.5|8796|8798.1|8796.2|8792.4|8790.9|581
1609945500000|2021-01-06 15:05:00|8797.3|8795.8|8799.7|8797.3|8802.5|8800.1|8797.3|8795.8|516
1609945800000|2021-01-06 15:10:00|8799.6|8797.2|8796|8794.5|8799.7|8797.9|8795.3|8793.4|497
1609946100000|2021-01-06 15:15:00|8796.1|8794.6|8794.4|8792.9|8797.2|8794.9|8793|8791.2|536
1609946400000|2021-01-06 15:20:00|8794.7|8793.2|8796.2|8794.7|8796.9|8795.4|8793.2|8791.7|438
1609946700000|2021-01-06 15:25:00|8796.1|8794.6|8798.6|8797.1|8800.4|8798.6|8795.5|8794|541
1609947000000|2021-01-06 15:30:00|8798.7|8797.2|8795.9|8794.4|8798.7|8797.2|8794.4|8792.7|564
1609947300000|2021-01-06 15:35:00|8796.1|8794.6|8798.4|8796.9|8798.9|8797|8793.8|8791.9|628
1609947600000|2021-01-06 15:40:00|8798.9|8796.5|8803|8801.5|8805|8803.5|8798.8|8796.5|708
1609947900000|2021-01-06 15:45:00|8803.1|8801.6|8807.4|8805|8808.3|8806.3|8801.3|8799.6|696
1609948200000|2021-01-06 15:50:00|8806.3|8804.8|8814.6|8812.2|8815.1|8812.7|8803.6|8801.3|828
1609948500000|2021-01-06 15:55:00|8814.5|8812.1|8812.5|8811|8816.1|8814.1|8809.5|8807.1|830
1609948800000|2021-01-06 16:00:00|8812.4|8810.9|8817.4|8815.9|8817.5|8816|8811.9|8810.1|608
1609949100000|2021-01-06 16:05:00|8818.2|8815.8|8819.2|8816.8|8820.8|8818.8|8815.1|8813.2|685
1609949400000|2021-01-06 16:10:00|8819.7|8817.3|8818.1|8816.6|8821.7|8819.6|8816.1|8814.2|703
1609949700000|2021-01-06 16:15:00|8818.2|8816.7|8818.3|8816.8|8820.5|8818.5|8817.1|8815.4|664
1609950000000|2021-01-06 16:20:00|8818.4|8816.9|8820.2|8818.7|8822.9|8820.5|8816.4|8814.3|674
1609950300000|2021-01-06 16:25:00|8820.1|8818.6|8821.9|8819.5|8822.2|8820.3|8818.5|8816.6|458
1609950600000|2021-01-06 16:30:00|8821.6|8819.2|8819.6|8818.1|8822.2|8820.2|8818.6|8816.6|547
1609950900000|2021-01-06 16:35:00|8819.5|8818|8821|8818.6|8821.8|8819.9|8819.4|8817.5|579
1609951200000|2021-01-06 16:40:00|8820.5|8819|8819.2|8816.8|8821.5|8819.7|8818.1|8816.2|433
1609951500000|2021-01-06 16:45:00|8818.5|8817|8816.4|8814.9|8819.7|8818.2|8816.1|8814.1|317
1609951800000|2021-01-06 16:50:00|8816.5|8815|8813.2|8811.7|8817|8815.5|8812.9|8811.4|393
1609952100000|2021-01-06 16:55:00|8813.1|8811.6|8812.2|8809.8|8814.2|8812.4|8810.6|8808.7|407
1609952400000|2021-01-06 17:00:00|8811.8|8810.3|8813|8810.6|8814.3|8812.5|8811.6|8809.8|422
1609952700000|2021-01-06 17:05:00|8812.9|8810.5|8810|8808.5|8812.9|8810.8|8809.2|8807.3|417
1609953000000|2021-01-06 17:10:00|8809.9|8808.4|8808.6|8807.1|8810.4|8808.9|8807|8805.1|485
1609953300000|2021-01-06 17:15:00|8808.7|8807.2|8806.7|8805.2|8809.6|8807.6|8806.4|8804.8|398
1609953600000|2021-01-06 17:20:00|8806.3|8804.8|8807.9|8805.5|8808.1|8806.1|8804.4|8802.6|459
1609953900000|2021-01-06 17:25:00|8808|8805.6|8806|8804.5|8808.2|8806.2|8805.4|8803.9|398
1609954200000|2021-01-06 17:30:00|8806.2|8804.7|8808|8806.5|8808.8|8807.3|8805.9|8804.2|328
1609954500000|2021-01-06 17:35:00|8808.1|8806.6|8807.6|8806.1|8809.5|8807.5|8807.6|8805.9|421
1609954800000|2021-01-06 17:40:00|8807.5|8806|8807.7|8806.2|8808.3|8806.6|8807|8805.3|213
1609955100000|2021-01-06 17:45:00|8807.8|8806.3|8808.1|8806.6|8810.7|8808.8|8806.6|8804.7|333
1609955400000|2021-01-06 17:50:00|8808|8806.5|8811.2|8808.8|8812.1|8810.4|8807.3|8805.7|407
1609955700000|2021-01-06 17:55:00|8811.3|8808.9|8809.8|8808.3|8811.4|8809.8|8809.4|8807.9|286
1609956000000|2021-01-06 18:00:00|8809.9|8808.4|8809.6|8808.1|8811.4|8809.6|8808.8|8807|267
1609956300000|2021-01-06 18:05:00|8809.7|8808.2|8805.7|8804.2|8809.9|8808.2|8805.6|8804.1|323
1609956600000|2021-01-06 18:10:00|8805.6|8804.1|8805.5|8804|8805.9|8804.4|8804.9|8803.4|197
1609956900000|2021-01-06 18:15:00|8805.6|8804.1|8802.5|8801|8805.7|8804.2|8800.1|8798.6|375
1609957200000|2021-01-06 18:20:00|8802.7|8801.2|8802.6|8801.1|8804.5|8802.7|8801.7|8799.8|322
1609957500000|2021-01-06 18:25:00|8802.5|8801|8802.6|8801.1|8804.1|8802.6|8802.3|8800.5|347
1609957800000|2021-01-06 18:30:00|8802.5|8801|8800.6|8798.2|8802.9|8801.1|8800.1|8798.1|212
1609958100000|2021-01-06 18:35:00|8799.8|8798.3|8804.2|8801.8|8804.6|8802.6|8799.2|8797.3|405
1609958400000|2021-01-06 18:40:00|8804|8802.5|8801.9|8800.4|8804.4|8802.5|8800.9|8799.3|374
1609958700000|2021-01-06 18:45:00|8802|8800.5|8800.2|8798.7|8803.1|8801.4|8799.5|8797.9|301
1609959000000|2021-01-06 18:50:00|8800.1|8798.6|8797.8|8796.3|8800.1|8798.6|8797.1|8795.6|309
1609959300000|2021-01-06 18:55:00|8797.7|8796.2|8802.9|8797.9|8803.7|8801.5|8797.7|8796.2|388
1609959600000|2021-01-06 19:00:00|8802.8|8797.8|8800.2|8798.7|8803.3|8801|8799.2|8797.3|491
1609959900000|2021-01-06 19:05:00|8800.1|8798.6|8800.3|8798.8|8801.7|8800.2|8799|8797|266
1609960200000|2021-01-06 19:10:00|8800.4|8798.9|8802.6|8801.1|8803.4|8801.9|8800.3|8798.8|285
1609960500000|2021-01-06 19:15:00|8802.5|8801|8802.6|8801.1|8804.8|8803.3|8799.5|8798|322
1609960800000|2021-01-06 19:20:00|8802.5|8801|8800.3|8798.8|8802.5|8801|8797.8|8796.3|403
1609961100000|2021-01-06 19:25:00|8800.2|8798.7|8799.8|8798.3|8802.9|8801.2|8799|8797.5|528
1609961400000|2021-01-06 19:30:00|8799.9|8798.4|8796|8794.5|8799.9|8798.4|8795.2|8793.2|492
1609961700000|2021-01-06 19:35:00|8795.9|8794.4|8795.3|8792.9|8797.3|8795.8|8794.4|8792.1|506
1609962000000|2021-01-06 19:40:00|8795.2|8792.8|8793.6|8792.1|8796.6|8795.1|8792.9|8791.2|441
1609962300000|2021-01-06 19:45:00|8793.5|8792|8798.5|8797|8799|8797.3|8792.7|8791.2|392
1609962600000|2021-01-06 19:50:00|8798.4|8796.9|8798.3|8796.8|8802.5|8800.4|8796.5|8794.9|703
1609962900000|2021-01-06 19:55:00|8798.2|8796.7|8798.7|8797.2|8799.8|8797.8|8795.8|8794.3|526
1609963200000|2021-01-06 20:00:00|8798.6|8797.1|8793|8791.5|8798.6|8797.1|8792.9|8790.7|530
1609963500000|2021-01-06 20:05:00|8792.8|8791.3|8786|8783.6|8794.4|8792.4|8785.6|8783.5|723
1609963800000|2021-01-06 20:10:00|8786.1|8783.7|8787.3|8784.9|8788|8785.8|8783.9|8781.9|647
1609964100000|2021-01-06 20:15:00|8786.7|8785.2|8784.8|8782.4|8786.9|8785.3|8781|8779.4|587
1609964400000|2021-01-06 20:20:00|8785|8782.6|8788.6|8787.1|8789.1|8787.1|8784.3|8782.2|433
1609964700000|2021-01-06 20:25:00|8789.1|8786.7|8785.8|8783.4|8789.3|8787.3|8783.9|8782.1|633
1609965000000|2021-01-06 20:30:00|8785.7|8783.3|8787.1|8784.7|8789.6|8787.4|8784.2|8782.2|677
1609965300000|2021-01-06 20:35:00|8787.4|8785|8786.8|8784.4|8788.1|8786.2|8784.6|8782.6|636
1609965600000|2021-01-06 20:40:00|8786.7|8784.3|8786.8|8785.3|8787.5|8785.5|8784.7|8782.7|550
1609965900000|2021-01-06 20:45:00|8786.7|8785.2|8788|8785.6|8789|8787|8785.4|8783.4|530
1609966200000|2021-01-06 20:50:00|8788.2|8785.8|8786.8|8784.4|8788.9|8787|8786.1|8784.1|507
1609966500000|2021-01-06 20:55:00|8786.7|8784.3|8787.8|8786.3|8789.2|8787.2|8786.1|8784.1|488
1609966800000|2021-01-06 21:00:00|8788.2|8785.8|8787.6|8785.2|8789.2|8786.8|8787.1|8784.7|331
1609967100000|2021-01-06 21:05:00|8787.7|8785.3|8787.8|8785.4|8787.9|8786|8786.9|8784.7|164
1609967400000|2021-01-06 21:10:00|8787.7|8785.3|8788.3|8785.9|8789.2|8786.8|8787.6|8785.2|203
1609967700000|2021-01-06 21:15:00|8788.2|8785.8|8787.8|8785.4|8788.9|8786.5|8787.6|8785.2|147
1609968000000|2021-01-06 21:20:00|8787.9|8785.5|8790|8788.5|8790.5|8788.6|8787.9|8785.5|147
1609968300000|2021-01-06 21:25:00|8789.5|8787.6|8789|8786.6|8790.5|8788.6|8789|8786.6|202
1609968600000|2021-01-06 21:30:00|8789.1|8786.7|8786.2|8783.8|8789.2|8786.8|8785.9|8783.5|255
1609968900000|2021-01-06 21:35:00|8786.1|8783.7|8786.9|8784.5|8788|8785.7|8786.1|8783.7|217
1609969200000|2021-01-06 21:40:00|8786.7|8784.3|8786.1|8783.7|8786.8|8784.8|8784.7|8782.6|175
1609969500000|2021-01-06 21:45:00|8785.8|8783.4|8784.2|8781.8|8787.1|8784.7|8783.9|8781.5|247
1609969800000|2021-01-06 21:50:00|8783.6|8781.2|8786.4|8784|8787.2|8784.8|8783|8780.6|166
1609970100000|2021-01-06 21:55:00|8786.2|8783.8|8787.1|8782.1|8787.7|8785.3|8784.9|8781.4|344
1609970400000|2021-01-06 22:00:00|8788.7|8783.7|8786.7|8781.7|8788.7|8783.7|8786.6|8781.6|58
1609970700000|2021-01-06 22:05:00|8787.3|8782.3|8792.7|8787.7|8794.7|8789.7|8784.8|8779.8|175
1609971000000|2021-01-06 22:10:00|8792.3|8787.3|8787.6|8782.6|8792.4|8787.4|8783|8778|202
1609971300000|2021-01-06 22:15:00|8787.7|8782.7|8787.4|8782.4|8788.2|8783.2|8786.4|8781.4|85
1609971600000|2021-01-06 22:20:00|8787.5|8782.5|8787.1|8782.1|8788.2|8783.2|8786.2|8781.2|108
1609971900000|2021-01-06 22:25:00|8787|8782|8789.6|8784.6|8790.5|8785.5|8785.2|8780.2|136
1609972200000|2021-01-06 22:30:00|8789.9|8784.9|8789|8784|8790|8785|8787.3|8782.3|270
1609972500000|2021-01-06 22:35:00|8789.1|8784.1|8788|8783|8789.7|8784.7|8786.7|8781.7|308
1609972800000|2021-01-06 22:40:00|8788.1|8783.1|8787.3|8782.3|8789.2|8784.2|8786.2|8781.2|321
1609973100000|2021-01-06 22:45:00|8785.9|8780.9|8790|8785|8791.1|8786.1|8784.5|8779.5|558
1609973400000|2021-01-06 22:50:00|8790.1|8785.1|8790.6|8785.6|8791.9|8786.9|8788.4|8783.4|509
1609973700000|2021-01-06 22:55:00|8790.1|8785.1|8790|8785|8792|8787|8789|8784|318
1609974000000|2021-01-06 23:00:00|8789.1|8784.1|8788|8784.6|8789.8|8785.3|8787.7|8782.9|666
1609974300000|2021-01-06 23:05:00|8788.2|8784.4|8787.3|8783.8|8789|8784.9|8787|8783.2|613
1609974600000|2021-01-06 23:10:00|8787.2|8783.7|8785.7|8783.2|8787.9|8784.9|8785.3|8782.2|464
1609974900000|2021-01-06 23:15:00|8786.1|8783.7|8781.6|8779.2|8786.7|8784.3|8780.9|8778.8|316
1609975200000|2021-01-06 23:20:00|8781.7|8779.3|8781.9|8779.5|8783.6|8781.1|8781.1|8778.7|344
1609975500000|2021-01-06 23:25:00|8781.8|8779.4|8781.6|8779.2|8782.5|8780.1|8781.1|8778.8|235
1609975800000|2021-01-06 23:30:00|8781.7|8779.3|8782.1|8779.7|8782.5|8780.2|8781.4|8779.2|264
1609976100000|2021-01-06 23:35:00|8782|8779.6|8783.2|8780.8|8783.6|8781.2|8781.9|8779.5|217
1609976400000|2021-01-06 23:40:00|8783.1|8780.7|8782.1|8779.7|8783.7|8781.3|8781.4|8779.3|165
1609976700000|2021-01-06 23:45:00|8782|8779.6|8781.9|8779.5|8782.5|8780.2|8781.1|8778.7|236
1609977000000|2021-01-06 23:50:00|8781.7|8779.3|8782.6|8780.2|8782.7|8780.7|8781.1|8779.3|142
1609977300000|2021-01-06 23:55:00|8782.5|8780.1|8782.5|8780.1|8782.7|8780.6|8781.9|8780|72
1609977600000|2021-01-07 00:00:00|8782.6|8780.2|8783|8780.6|8785.3|8783.3|8781.7|8779.8|321
1609977900000|2021-01-07 00:05:00|8782.9|8780.5|8782|8779.6|8783.7|8781.3|8781.3|8779.1|192
1609978200000|2021-01-07 00:10:00|8781.9|8779.5|8779|8776.6|8782.3|8779.9|8778.3|8775.9|290
1609978500000|2021-01-07 00:15:00|8778.9|8776.5|8776.9|8774.5|8778.9|8776.5|8775.8|8773.4|226
1609978800000|2021-01-07 00:20:00|8777|8774.6|8779.8|8777.4|8780.5|8778.4|8776.9|8774.5|293
1609979100000|2021-01-07 00:25:00|8779.7|8777.3|8781.2|8778.8|8781.3|8779.1|8779.6|8777.2|123
1609979400000|2021-01-07 00:30:00|8781.3|8778.9|8782.4|8780|8782.8|8780.4|8780.1|8778|165
1609979700000|2021-01-07 00:35:00|8782.5|8780.1|8782.9|8780.5|8783.6|8781.2|8782|8779.6|196
1609980000000|2021-01-07 00:40:00|8782.8|8780.4|8783.9|8781.5|8784.6|8782.3|8782.8|8780.4|159
1609980300000|2021-01-07 00:45:00|8784|8781.6|8783.5|8781.1|8784.1|8782.2|8782.7|8780.3|197
1609980600000|2021-01-07 00:50:00|8783.6|8781.2|8784.5|8782.1|8784.5|8782.1|8782.8|8780.4|222
1609980900000|2021-01-07 00:55:00|8784.4|8782|8784.9|8782.5|8785.3|8783.3|8783.1|8781.1|206
1609981200000|2021-01-07 01:00:00|8784.8|8782.4|8785.4|8783|8785.8|8783.4|8783.4|8781|189
1609981500000|2021-01-07 01:05:00|8785.2|8782.8|8784.4|8782|8785.7|8783.5|8783.7|8781.9|226
1609981800000|2021-01-07 01:10:00|8784.3|8781.9|8784.9|8782.5|8785.2|8783.3|8783.4|8781.1|191
1609982100000|2021-01-07 01:15:00|8784.8|8782.4|8786.2|8783.8|8786.5|8784.2|8784.1|8782.1|215
1609982400000|2021-01-07 01:20:00|8786.1|8783.7|8785.4|8783|8786.7|8784.6|8784.9|8782.8|207
1609982700000|2021-01-07 01:25:00|8785.5|8783.1|8786.2|8783.8|8786.6|8784.7|8784.1|8782.1|206
1609983000000|2021-01-07 01:30:00|8785.8|8784.3|8788.2|8785.8|8788.3|8786.4|8785.5|8783.4|232
1609983300000|2021-01-07 01:35:00|8788.3|8785.9|8784.5|8782.1|8788.3|8785.9|8783.8|8781.8|197
1609983600000|2021-01-07 01:40:00|8784.4|8782|8783.6|8781.2|8785|8782.6|8782.7|8780.4|217
1609983900000|2021-01-07 01:45:00|8783.7|8781.3|8784.5|8782.1|8785.2|8783|8783.3|8781.1|231
1609984200000|2021-01-07 01:50:00|8784.4|8782|8783.8|8781.4|8784.8|8782.9|8783.5|8781.1|217
1609984500000|2021-01-07 01:55:00|8783.9|8781.5|8787.6|8785.2|8787.7|8785.4|8783.6|8781.3|284
1609984800000|2021-01-07 02:00:00|8787.7|8785.3|8788.7|8786.3|8789.3|8787.2|8786.4|8784.4|329
1609985100000|2021-01-07 02:05:00|8788.2|8786.7|8789.8|8788.3|8790.9|8788.7|8787.9|8785.8|234
1609985400000|2021-01-07 02:10:00|8789.7|8788.2|8789.4|8787.9|8791.9|8790|8789.4|8787.3|301
1609985700000|2021-01-07 02:15:00|8789.5|8788|8791.3|8788.9|8791.4|8789.3|8788.6|8786.5|276
1609986000000|2021-01-07 02:20:00|8790.8|8789.3|8794.5|8792.1|8794.8|8792.9|8790.5|8788.2|313
1609986300000|2021-01-07 02:25:00|8794.6|8792.2|8793.6|8791.2|8794.7|8792.5|8792.9|8790.5|160
1609986600000|2021-01-07 02:30:00|8793.5|8791.1|8791.2|8788.8|8794.2|8792.2|8790.5|8788.6|219
1609986900000|2021-01-07 02:35:00|8791.3|8788.9|8789.9|8787.5|8791.8|8789.9|8788.7|8786.7|195
1609987200000|2021-01-07 02:40:00|8790|8787.6|8789.6|8787.2|8791|8789.1|8789.1|8787|169
1609987500000|2021-01-07 02:45:00|8789.5|8787.1|8792|8789.6|8792.5|8790.3|8789.2|8787.1|152
1609987800000|2021-01-07 02:50:00|8792.1|8789.7|8791.9|8789.5|8792.1|8790.2|8790.7|8788.7|181
1609988100000|2021-01-07 02:55:00|8792|8789.6|8789.4|8787.9|8792.3|8790.1|8788.1|8786|304
1609988400000|2021-01-07 03:00:00|8789.3|8787.8|8788.6|8787.1|8789.9|8788.2|8787.3|8784.9|259
1609988700000|2021-01-07 03:05:00|8789|8786.6|8789|8786.6|8790.1|8787.9|8788.3|8786.3|207
1609989000000|2021-01-07 03:10:00|8788.9|8786.5|8788.9|8786.5|8789.2|8787.2|8787.6|8785.6|173
1609989300000|2021-01-07 03:15:00|8788.8|8786.4|8789|8787.5|8789.7|8787.7|8788.3|8786.4|183
1609989600000|2021-01-07 03:20:00|8789.3|8786.9|8788.7|8786.3|8789.7|8787.7|8787.8|8785.9|210
1609989900000|2021-01-07 03:25:00|8788.6|8786.2|8787.7|8785.3|8788.8|8786.4|8786.1|8784.2|239
1609990200000|2021-01-07 03:30:00|8787.6|8785.2|8786.7|8784.3|8788.4|8786.3|8786.1|8784.1|264
1609990500000|2021-01-07 03:35:00|8786.8|8784.4|8787.9|8785.5|8788.1|8786.3|8786.1|8784.1|238
1609990800000|2021-01-07 03:40:00|8787.8|8785.4|8787.4|8785|8788.3|8786.2|8786.8|8784.8|235
1609991100000|2021-01-07 03:45:00|8787.3|8784.9|8787.6|8785.2|8787.9|8786.1|8786.8|8784.8|184
1609991400000|2021-01-07 03:50:00|8787.7|8785.3|8788.1|8785.7|8788.4|8786.5|8786.7|8784.7|169
1609991700000|2021-01-07 03:55:00|8788|8785.6|8786.2|8784.7|8789.5|8787.4|8786|8784.1|192
1609992000000|2021-01-07 04:00:00|8786.1|8784.6|8788.1|8785.7|8788.9|8787.1|8786|8784|166
1609992300000|2021-01-07 04:05:00|8788.2|8785.8|8786.7|8784.3|8788.2|8786.3|8786|8784|165
1609992600000|2021-01-07 04:10:00|8786.6|8784.2|8785.4|8783.9|8786.7|8784.7|8784.6|8782.7|174
1609992900000|2021-01-07 04:15:00|8785.5|8784|8786.7|8784.3|8786.8|8784.8|8784.9|8782.7|202
1609993200000|2021-01-07 04:20:00|8786.2|8784.7|8786.7|8784.3|8786.8|8784.8|8785.9|8783.9|134
1609993500000|2021-01-07 04:25:00|8786.6|8784.2|8786.9|8785.4|8787.6|8785.6|8785.9|8783.9|151
1609993800000|2021-01-07 04:30:00|8787|8785.5|8787.6|8785.2|8788.3|8785.9|8786.8|8784.8|153
1609994100000|2021-01-07 04:35:00|8787.7|8785.3|8788.1|8785.7|8788.6|8786.7|8786.7|8784.8|169
1609994400000|2021-01-07 04:40:00|8788.2|8785.8|8787.6|8786.1|8788.2|8786.4|8786.9|8784.9|112
1609994700000|2021-01-07 04:45:00|8787.7|8786.2|8787.6|8786.1|8788.2|8786.3|8787.2|8785.3|98
1609995000000|2021-01-07 04:50:00|8787.7|8786.2|8787.7|8786.2|8788.2|8786.3|8787.5|8785.6|91
1609995300000|2021-01-07 04:55:00|8787.6|8786.1|8787.5|8786|8789.1|8787|8787.5|8785.6|163
1609995600000|2021-01-07 05:00:00|8787.6|8785.2|8788.9|8786.5|8789|8787|8786.9|8784.9|209
1609995900000|2021-01-07 05:05:00|8788.7|8786.3|8788.6|8787.1|8789.7|8787.7|8788.3|8786.3|147
1609996200000|2021-01-07 05:10:00|8788.7|8787.2|8790|8787.6|8791.1|8789.2|8788.3|8786.3|213
1609996500000|2021-01-07 05:15:00|8790.1|8787.7|8791.7|8790.2|8792.3|8790.2|8789.4|8787.3|265
1609996800000|2021-01-07 05:20:00|8791.6|8790.1|8792.5|8790.1|8792.6|8790.6|8790.9|8788.9|119
1609997100000|2021-01-07 05:25:00|8792|8790.5|8793.2|8790.8|8794.2|8792.1|8791.5|8789.5|236
1609997400000|2021-01-07 05:30:00|8793.3|8790.9|8794.4|8792|8794.4|8792.3|8792.3|8790.4|181
1609997700000|2021-01-07 05:35:00|8794.5|8792.1|8795.3|8792.9|8795.4|8793.4|8793.9|8791.9|151
1609998000000|2021-01-07 05:40:00|8794.9|8793.4|8793.3|8791.8|8795.3|8793.5|8793.2|8791.3|177
1609998300000|2021-01-07 05:45:00|8793.2|8791.7|8794.8|8793.3|8796.1|8794.1|8793.2|8791.3|178
1609998600000|2021-01-07 05:50:00|8794.7|8793.2|8794.4|8792|8796|8794.1|8793.8|8791.9|139
1609998900000|2021-01-07 05:55:00|8794.3|8791.9|8795.2|8792.8|8795.3|8793.4|8793.8|8791.9|144
1609999200000|2021-01-07 06:00:00|8795.1|8792.7|8795.4|8793.9|8796.7|8794.8|8794.7|8792.7|260
1609999500000|2021-01-07 06:05:00|8795.5|8794|8797.5|8795.1|8798|8795.8|8794.7|8792.7|227
1609999800000|2021-01-07 06:10:00|8797.6|8795.2|8795.2|8792.8|8799.2|8797.2|8794.8|8792.7|260
1610000100000|2021-01-07 06:15:00|8795|8792.6|8792.1|8789.7|8795.1|8792.7|8790.8|8788.9|299
1610000400000|2021-01-07 06:20:00|8792.2|8789.8|8793.2|8790.8|8794.9|8792.9|8791.4|8789.5|227
1610000700000|2021-01-07 06:25:00|8793.1|8790.7|8792.9|8790.5|8794.1|8792|8791.6|8789.7|275
1610001000000|2021-01-07 06:30:00|8793|8790.6|8793.5|8791.1|8793.8|8791.8|8791.8|8789.6|189
1610001300000|2021-01-07 06:35:00|8792.4|8790.9|8789.8|8787.4|8793|8791.1|8789.5|8787.4|172
1610001600000|2021-01-07 06:40:00|8789.6|8788.1|8789.7|8787.3|8790.5|8788.6|8788.5|8786.5|287
1610001900000|2021-01-07 06:45:00|8789.6|8787.2|8787.7|8786.2|8789.6|8787.2|8786.7|8784.8|349
1610002200000|2021-01-07 06:50:00|8788.1|8785.7|8790|8788.5|8790.6|8788.5|8788|8785.7|241
1610002500000|2021-01-07 06:55:00|8790.1|8787.7|8790.1|8787.7|8790.6|8788.7|8789.1|8787.3|145
1610002800000|2021-01-07 07:00:00|8790|8787.6|8789.2|8787.7|8790.5|8788.8|8786.8|8785.3|367
1610003100000|2021-01-07 07:05:00|8789.1|8787.6|8793.9|8791.5|8794.1|8792.1|8789.1|8787.6|366
1610003400000|2021-01-07 07:10:00|8793.8|8791.4|8790.9|8789.4|8795.6|8793.5|8790.8|8788.9|347
1610003700000|2021-01-07 07:15:00|8791|8789.5|8791.7|8790.2|8793.2|8791.7|8788.8|8787|383
1610004000000|2021-01-07 07:20:00|8792.2|8789.8|8795|8793.5|8796.1|8794|8791.2|8789.5|378
1610004300000|2021-01-07 07:25:00|8795.4|8793.9|8794.9|8792.5|8796.3|8794.5|8793.7|8791.3|283
1610004600000|2021-01-07 07:30:00|8795|8792.6|8797.6|8796.1|8798.9|8796.9|8794.7|8792.4|292
1610004900000|2021-01-07 07:35:00|8797.3|8795.8|8799.2|8797.7|8800.8|8798.9|8797.1|8795.6|411
1610005200000|2021-01-07 07:40:00|8798.9|8797.4|8804.4|8802.9|8804.4|8802.9|8798.8|8797.3|436
1610005500000|2021-01-07 07:45:00|8804.6|8803.1|8803|8800.6|8806.3|8804.5|8801.6|8800.1|351
1610005800000|2021-01-07 07:50:00|8802.9|8800.5|8803.9|8802.4|8804|8802.5|8800.7|8799|292
1610006100000|2021-01-07 07:55:00|8803.8|8802.3|8800.4|8798|8804|8802.5|8797.1|8795.6|620
1610006400000|2021-01-07 08:00:00|8800.5|8798.1|8801.4|8799.9|8802.4|8800.6|8795.7|8793.6|662
1610006700000|2021-01-07 08:05:00|8801.8|8799.4|8811.1|8808.7|8813|8811.2|8801.1|8798.9|812
1610007000000|2021-01-07 08:10:00|8811.2|8808.8|8811.1|8808.7|8813.1|8811.6|8808.5|8806.6|652
1610007300000|2021-01-07 08:15:00|8810.9|8808.5|8810.5|8808.1|8812.7|8810.8|8807.3|8805.4|602
1610007600000|2021-01-07 08:20:00|8810.4|8808|8805.1|8802.7|8811.3|8809.4|8804.1|8802|512
1610007900000|2021-01-07 08:25:00|8805.2|8802.8|8803.7|8801.3|8806.5|8804.1|8802.4|8800.5|512
1610008200000|2021-01-07 08:30:00|8803.8|8801.4|8806.2|8804.7|8808.2|8805.8|8802.9|8801|497
1610008500000|2021-01-07 08:35:00|8806.1|8804.6|8806.6|8805.1|8808.6|8806.4|8806|8804.2|423
1610008800000|2021-01-07 08:40:00|8806.5|8805|8804.7|8803.2|8807.2|8805.6|8803.5|8802|438
1610009100000|2021-01-07 08:45:00|8804.6|8803.1|8807|8805.5|8807.8|8805.6|8804|8802.1|370
1610009400000|2021-01-07 08:50:00|8807.5|8805.1|8812.4|8810.9|8812.8|8811|8806.7|8804.9|472
1610009700000|2021-01-07 08:55:00|8812.3|8810.8|8816.9|8814.5|8817.8|8815.7|8811.3|8809.4|602
1610010000000|2021-01-07 09:00:00|8816.4|8814.9|8817.6|8815.2|8821.8|8819.8|8815.6|8813.3|651
1610010300000|2021-01-07 09:05:00|8817.5|8816.1|8814.6|8813.1|8818.9|8816.9|8814.2|8812.2|452
1610010600000|2021-01-07 09:10:00|8814.7|8813.2|8821.3|8819.8|8823.6|8821.5|8814.5|8812.7|693
1610010900000|2021-01-07 09:15:00|8821.2|8819.7|8821.8|8820.3|8825|8823|8819.2|8817.5|723
1610011200000|2021-01-07 09:20:00|8822.4|8820|8817|8815.5|8822.5|8820.4|8816.2|8814.6|497
1610011500000|2021-01-07 09:25:00|8816.9|8815.4|8820.9|8819.4|8821.7|8820.2|8815.3|8813.8|388
1610011800000|2021-01-07 09:30:00|8820.8|8819.3|8822.2|8820.7|8824.6|8822.9|8819.8|8817.9|499
1610012100000|2021-01-07 09:35:00|8822|8820.5|8825.8|8823.4|8825.8|8823.8|8820.8|8819|527
1610012400000|2021-01-07 09:40:00|8825.7|8823.3|8825.3|8823.8|8827|8825.2|8822.2|8820.7|497
1610012700000|2021-01-07 09:45:00|8825.4|8823.9|8827.2|8825.7|8828.9|8827.2|8824.9|8822.9|632
1610013000000|2021-01-07 09:50:00|8827.7|8825.3|8836.3|8833.9|8836.7|8834.4|8827.1|8825.3|775
1610013300000|2021-01-07 09:55:00|8836.4|8834|8833|8830.6|8836.4|8834|8830.2|8828.3|430
1610013600000|2021-01-07 10:00:00|8833.1|8830.7|8830|8828.5|8833.8|8831.8|8828.5|8826.6|504
1610013900000|2021-01-07 10:05:00|8829.9|8828.4|8831.6|8830.1|8832.1|8830.2|8828.1|8826.4|567
1610014200000|2021-01-07 10:10:00|8831.2|8829.7|8829.1|8826.7|8832.5|8831|8827.8|8826|591
1610014500000|2021-01-07 10:15:00|8829.2|8826.8|8827|8825.5|8829.3|8827.8|8826.1|8824.4|383
1610014800000|2021-01-07 10:20:00|8826.8|8825.3|8833.1|8830.7|8834.5|8832.1|8826.2|8824.7|598
1610015100000|2021-01-07 10:25:00|8833.3|8830.9|8835.1|8833.6|8837.4|8835.8|8831.5|8829.1|594
1610015400000|2021-01-07 10:30:00|8835.6|8833.2|8837.4|8835|8839.2|8836.8|8833.3|8831.7|637
1610015700000|2021-01-07 10:35:00|8837.5|8835.1|8836.9|8835.4|8838|8836.3|8835.7|8834|527
1610016000000|2021-01-07 10:40:00|8836.8|8835.3|8839.7|8837.3|8840.2|8838.3|8835.8|8834|662
1610016300000|2021-01-07 10:45:00|8839.8|8837.4|8839.6|8838.1|8840.6|8838.8|8838.1|8836.6|367
1610016600000|2021-01-07 10:50:00|8839.7|8838.2|8843.9|8841.5|8846.4|8844.1|8838.8|8837.3|650
1610016900000|2021-01-07 10:55:00|8844|8841.6|8843.9|8842.4|8844.6|8843|8841.7|8839.8|603
1610017200000|2021-01-07 11:00:00|8844|8842.5|8840.2|8837.8|8844.7|8842.7|8837.7|8835.4|552
1610017500000|2021-01-07 11:05:00|8839.7|8838.2|8836.3|8834.8|8840.5|8838.4|8835.9|8833.9|462
1610017800000|2021-01-07 11:10:00|8836.5|8835|8835.6|8834.1|8838|8835.9|8834.7|8832.7|395
1610018100000|2021-01-07 11:15:00|8836.2|8833.8|8839.2|8836.8|8840.5|8838.2|8835.7|8833.7|301
1610018400000|2021-01-07 11:20:00|8838.8|8837.3|8837.1|8834.7|8840|8838|8836.1|8833.7|310
1610018700000|2021-01-07 11:25:00|8837|8834.6|8836|8833.6|8838.6|8836.6|8834.8|8832.7|322
1610019000000|2021-01-07 11:30:00|8835.5|8834|8836.9|8834.5|8839.3|8837.3|8834.9|8832.9|418
1610019300000|2021-01-07 11:35:00|8836.4|8834.9|8836.9|8834.5|8837.2|8834.9|8834.1|8831.7|295
1610019600000|2021-01-07 11:40:00|8837|8834.6|8836.8|8834.4|8838.6|8836.5|8836.8|8834.4|300
1610019900000|2021-01-07 11:45:00|8837.1|8834.7|8838.5|8837|8839.1|8837.2|8836.3|8833.9|253
1610020200000|2021-01-07 11:50:00|8838.6|8837.1|8838.4|8836|8840.2|8837.9|8833.7|8831.3|351
1610020500000|2021-01-07 11:55:00|8838.3|8835.9|8838.9|8836.5|8839.9|8837.8|8837.6|8835.2|332
1610020800000|2021-01-07 12:00:00|8838.8|8836.4|8840.1|8837.7|8841.8|8839.4|8837.6|8835.3|373
1610021100000|2021-01-07 12:05:00|8840|8837.6|8839.7|8837.3|8842.4|8840|8839.2|8836.8|277
1610021400000|2021-01-07 12:10:00|8839.6|8837.2|8837.7|8835.3|8841.1|8839.2|8836.8|8835|429
1610021700000|2021-01-07 12:15:00|8837.8|8835.4|8835.2|8832.8|8837.8|8835.6|8834.1|8831.7|503
1610022000000|2021-01-07 12:20:00|8835.1|8832.7|8834.4|8832|8835.6|8833.6|8833.3|8831.2|389
1610022300000|2021-01-07 12:25:00|8833.3|8831.8|8833.5|8831.1|8833.9|8831.8|8831.8|8829.8|429
1610022600000|2021-01-07 12:30:00|8832.9|8831.4|8832.2|8830.7|8835.4|8833.4|8832|8829.9|372
1610022900000|2021-01-07 12:35:00|8832.3|8830.8|8832.8|8830.4|8832.9|8830.9|8830.8|8828.8|301
1610023200000|2021-01-07 12:40:00|8832.4|8830.9|8832.1|8830.6|8833.5|8831.4|8830.9|8828.8|549
1610023500000|2021-01-07 12:45:00|8832.5|8830.1|8831.1|8828.7|8833.2|8830.8|8829.4|8827.4|323
1610023800000|2021-01-07 12:50:00|8831.2|8828.8|8833.7|8832.2|8835.2|8833.1|8830.6|8828.6|323
1610024100000|2021-01-07 12:55:00|8833.8|8832.3|8835.6|8833.2|8836.2|8834.3|8832.7|8830.6|421
1610024400000|2021-01-07 13:00:00|8835.4|8833|8832.5|8831|8836.3|8834.3|8831.9|8829.8|415
1610024700000|2021-01-07 13:05:00|8832.8|8830.4|8831.3|8828.9|8833.7|8831.3|8831|8828.6|324
1610025000000|2021-01-07 13:10:00|8831.4|8829|8825.3|8822.9|8831.6|8829.5|8824.2|8821.8|408
1610025300000|2021-01-07 13:15:00|8825.2|8822.8|8829.2|8826.8|8830.2|8828.1|8824.7|8822.3|455
1610025600000|2021-01-07 13:20:00|8829|8826.6|8828.2|8825.8|8830|8828.1|8826|8824|392
1610025900000|2021-01-07 13:25:00|8828.3|8825.9|8827.7|8825|8829.6|8827.7|8826|8823.8|445
1610026200000|2021-01-07 13:30:00|8827.6|8824.9|8829.5|8827.1|8829.9|8828|8826.2|8824.3|462
1610026500000|2021-01-07 13:35:00|8829.6|8827.2|8826.7|8824.3|8831.4|8829.3|8826.7|8824.3|424
1610026800000|2021-01-07 13:40:00|8826.6|8824.2|8825.4|8823|8826.7|8824.5|8823.9|8821.8|418
1610027100000|2021-01-07 13:45:00|8825.3|8822.9|8830.6|8828.2|8831.1|8828.7|8825.2|8822.8|421
1610027400000|2021-01-07 13:50:00|8830.5|8828.1|8828.8|8827.3|8834.1|8831.7|8828.4|8826|590
1610027700000|2021-01-07 13:55:00|8828.6|8827.1|8828.2|8825.8|8831.4|8829.4|8826.8|8824.4|489
1610028000000|2021-01-07 14:00:00|8828|8825.6|8825.1|8822.7|8829.5|8827.4|8824.1|8821.9|521
1610028300000|2021-01-07 14:05:00|8825.2|8822.8|8823.7|8821.3|8826.2|8824.4|8822.4|8820.9|525
1610028600000|2021-01-07 14:10:00|8823.8|8821.4|8823.9|8821.5|8825.2|8823.2|8821.8|8819.9|570
1610028900000|2021-01-07 14:15:00|8823.8|8821.4|8826.9|8825.4|8829.6|8827.2|8821.7|8819.8|663
1610029200000|2021-01-07 14:20:00|8827.1|8825.6|8830.6|8828.2|8830.8|8828.8|8826.3|8824.2|688
1610029500000|2021-01-07 14:25:00|8830.5|8828.1|8837.1|8834.7|8837.9|8835.9|8829.3|8827.5|647
1610029800000|2021-01-07 14:30:00|8837|8834.6|8839.5|8837.1|8839.6|8837.2|8831.4|8829|920
1610030100000|2021-01-07 14:35:00|8839.4|8837|8841.1|8838.7|8841.6|8839.7|8834.3|8832.3|762
1610030400000|2021-01-07 14:40:00|8840.6|8839.1|8845.6|8843.2|8846.1|8843.7|8839.9|8837.9|818
1610030700000|2021-01-07 14:45:00|8845.7|8843.3|8845.1|8842.7|8847.1|8844.7|8842|8840.1|756
1610031000000|2021-01-07 14:50:00|8845.2|8842.8|8847.3|8844.9|8847.4|8845.2|8841.2|8838.9|670
1610031300000|2021-01-07 14:55:00|8847.2|8844.8|8851.2|8848.4|8852.9|8850.5|8846.5|8844.7|691
1610031600000|2021-01-07 15:00:00|8851.1|8848.7|8849.7|8847.3|8853.3|8850.9|8843.5|8841.1|952
1610031900000|2021-01-07 15:05:00|8849.6|8847.2|8851.4|8849|8854.7|8852.7|8847.7|8845.8|941
1610032200000|2021-01-07 15:10:00|8851.3|8848.9|8851.8|8850.3|8853.2|8851.5|8850.1|8848.1|766
1610032500000|2021-01-07 15:15:00|8851.6|8850.1|8860.3|8857.9|8861|8858.6|8850.8|8849.1|710
1610032800000|2021-01-07 15:20:00|8860.1|8857.7|8860.1|8858.6|8861.6|8860.1|8857.7|8856.2|580
1610033100000|2021-01-07 15:25:00|8860.2|8858.7|8858.3|8856.8|8861.7|8860.2|8856.7|8855.2|664
1610033400000|2021-01-07 15:30:00|8858.4|8856.9|8857.8|8856.3|8860.7|8859.1|8856.5|8855|622
1610033700000|2021-01-07 15:35:00|8858.2|8855.8|8857|8854.6|8858.8|8856.9|8852.8|8850.5|694
1610034000000|2021-01-07 15:40:00|8857.1|8854.7|8856.7|8855.2|8858.4|8856.9|8855.2|8853.4|613
1610034300000|2021-01-07 15:45:00|8856.8|8855.3|8854.1|8851.7|8858.2|8856.3|8852.7|8851.2|751
1610034600000|2021-01-07 15:50:00|8853.8|8851.4|8859.3|8857.8|8860.2|8858.7|8852.9|8851|735
1610034900000|2021-01-07 15:55:00|8859.2|8857.7|8855.5|8854|8860.2|8858.7|8851|8849.3|781
1610035200000|2021-01-07 16:00:00|8855.4|8853.9|8850.2|8848.7|8858|8856|8849.8|8847.9|693
1610035500000|2021-01-07 16:05:00|8850.6|8848.2|8845|8843.5|8850.6|8848.3|8844|8842.5|602
1610035800000|2021-01-07 16:10:00|8845.4|8843|8843.6|8841.2|8846.2|8843.8|8842.4|8840.4|591
1610036100000|2021-01-07 16:15:00|8843.7|8841.3|8844.2|8842.7|8845|8843.5|8842.8|8840.8|385
1610036400000|2021-01-07 16:20:00|8844.1|8842.6|8847.1|8845.6|8849|8847|8844.1|8842.2|402
1610036700000|2021-01-07 16:25:00|8847.2|8845.7|8843.2|8840.8|8847.5|8845.7|8842.5|8840.5|447
1610037000000|2021-01-07 16:30:00|8842.7|8841.2|8840.7|8839.2|8843.7|8841.7|8839.1|8837.6|484
1610037300000|2021-01-07 16:35:00|8840.9|8839.4|8838.9|8837.4|8842.4|8840|8837.3|8835.4|554
1610037600000|2021-01-07 16:40:00|8838.8|8837.3|8837.8|8835.4|8840.6|8838.7|8837.1|8835.3|399
1610037900000|2021-01-07 16:45:00|8837.9|8835.5|8841.4|8839.9|8842.1|8839.9|8836.6|8835.1|433
1610038200000|2021-01-07 16:50:00|8841.6|8840.1|8840.7|8839.2|8843|8841.1|8839.2|8837.2|432
1610038500000|2021-01-07 16:55:00|8840.8|8839.3|8843.7|8842.2|8845.2|8843.7|8840.7|8839.1|384
1610038800000|2021-01-07 17:00:00|8843.6|8842.1|8841.4|8839.9|8844.1|8842.4|8840.6|8839.1|470
1610039100000|2021-01-07 17:05:00|8841.5|8840|8839.9|8838.4|8842.8|8840.8|8838.9|8837.4|393
1610039400000|2021-01-07 17:10:00|8840|8838.5|8841.9|8840.4|8842.6|8841.1|8839.4|8837.4|352
1610039700000|2021-01-07 17:15:00|8841.8|8840.3|8846.7|8845.2|8846.8|8845.3|8841.7|8840.2|461
1610040000000|2021-01-07 17:20:00|8846.8|8845.3|8848.9|8847.4|8848.9|8847.4|8846|8844.5|334
1610040300000|2021-01-07 17:25:00|8849|8847.5|8855.8|8854.3|8856.5|8854.5|8848.9|8847.2|500
1610040600000|2021-01-07 17:30:00|8855.9|8854.4|8855.2|8852.8|8858.2|8856.2|8854.7|8852.8|545
1610040900000|2021-01-07 17:35:00|8854.8|8853.3|8852.6|8851.1|8855.4|8853.9|8850.6|8848.7|440
1610041200000|2021-01-07 17:40:00|8853.1|8850.7|8850.6|8849.1|8854.1|8852.2|8850.5|8848.9|343
1610041500000|2021-01-07 17:45:00|8850.7|8849.2|8847.8|8846.3|8850.9|8849.3|8847.6|8845.8|299
1610041800000|2021-01-07 17:50:00|8847.7|8846.2|8846.6|8845.1|8848.3|8846.8|8846.6|8845.1|250
1610042100000|2021-01-07 17:55:00|8846.7|8845.2|8848.4|8846.9|8849.1|8847.6|8846.6|8845.1|273
1610042400000|2021-01-07 18:00:00|8848.3|8846.8|8849.8|8848.3|8851.6|8849.6|8847.7|8846|247
1610042700000|2021-01-07 18:05:00|8849.7|8848.2|8849.1|8847.6|8850.3|8848.8|8847.7|8846.2|225
1610043000000|2021-01-07 18:10:00|8848.6|8847.1|8848.9|8847.4|8850.2|8848.6|8847.5|8846|268
1610043300000|2021-01-07 18:15:00|8848.7|8847.2|8848.6|8847.1|8849.3|8847.8|8846.7|8845.2|319
1610043600000|2021-01-07 18:20:00|8848.5|8847|8847.5|8846|8848.8|8847.2|8846.7|8845.1|252
1610043900000|2021-01-07 18:25:00|8847.6|8846.1|8848.1|8846.6|8849.8|8848.2|8847.3|8845.6|354
1610044200000|2021-01-07 18:30:00|8848.6|8846.2|8847|8845.5|8848.8|8846.9|8846.4|8844.6|347
1610044500000|2021-01-07 18:35:00|8847.1|8845.6|8849.2|8847.7|8849.4|8847.8|8846.7|8845|353
1610044800000|2021-01-07 18:40:00|8849.1|8847.6|8846.8|8845.3|8849.3|8847.8|8846.1|8844.6|302
1610045100000|2021-01-07 18:45:00|8846.7|8845.2|8848.5|8847|8850.5|8848.6|8846.6|8845.1|265
1610045400000|2021-01-07 18:50:00|8848.4|8846.9|8847.8|8846.3|8849.6|8847.8|8847.4|8845.9|289
1610045700000|2021-01-07 18:55:00|8847.7|8846.2|8847.1|8845.6|8848|8846.4|8846.4|8844.6|354
1610046000000|2021-01-07 19:00:00|8846.9|8845.4|8846.7|8845.2|8848.1|8846.5|8845.8|8844.3|370
1610046300000|2021-01-07 19:05:00|8846.5|8845|8847.2|8845.7|8848.2|8846.6|8846.1|8844.6|282
1610046600000|2021-01-07 19:10:00|8847.3|8845.8|8846.9|8845.4|8848|8846.4|8846.7|8845.2|190
1610046900000|2021-01-07 19:15:00|8847.1|8845.6|8850.9|8849.4|8851.7|8850.2|8846|8844.5|219
1610047200000|2021-01-07 19:20:00|8851.1|8849.6|8851.2|8849.7|8851.3|8849.8|8849.8|8848.3|182
1610047500000|2021-01-07 19:25:00|8851.3|8849.8|8851.7|8850.2|8853.1|8851.6|8850|8848.5|295
1610047800000|2021-01-07 19:30:00|8851.8|8850.3|8851.4|8849.9|8852.2|8850.7|8850.5|8849|187
1610048100000|2021-01-07 19:35:00|8851.3|8849.8|8850.7|8849.2|8852.6|8851.1|8850.6|8849.1|208
1610048400000|2021-01-07 19:40:00|8850.5|8849|8848.2|8846.7|8851.5|8850|8848.1|8846.6|192
1610048700000|2021-01-07 19:45:00|8848|8846.5|8849.7|8848.2|8851.3|8849.6|8847.6|8846.1|285
1610049000000|2021-01-07 19:50:00|8849.8|8848.3|8845.9|8844.4|8851.1|8849.6|8845.7|8843.8|288
1610049300000|2021-01-07 19:55:00|8846|8844.5|8851.6|8850.1|8852.5|8850.5|8845.9|8844.2|516
1610049600000|2021-01-07 20:00:00|8852|8849.6|8849.1|8846.7|8852|8850.2|8846.4|8844.4|594
1610049900000|2021-01-07 20:05:00|8849|8846.6|8852.2|8850.7|8852.7|8850.9|8847.8|8846|315
1610050200000|2021-01-07 20:10:00|8852.1|8850.6|8852.5|8850.1|8853.2|8851.4|8851.1|8849.1|362
1610050500000|2021-01-07 20:15:00|8852.2|8850.7|8851.6|8849.2|8852.6|8850.8|8850.7|8848.6|332
1610050800000|2021-01-07 20:20:00|8851.7|8849.3|8850.4|8848|8851.7|8849.9|8849.4|8847.5|311
1610051100000|2021-01-07 20:25:00|8850.5|8848.1|8849|8847.5|8850.9|8848.6|8848.7|8846.8|274
1610051400000|2021-01-07 20:30:00|8848.9|8847.4|8851.6|8849.2|8852.1|8850.1|8848.6|8846.8|278
1610051700000|2021-01-07 20:35:00|8851.5|8849.1|8851.7|8849.3|8853.2|8851.3|8851.1|8848.9|289
1610052000000|2021-01-07 20:40:00|8851.8|8849.4|8852.4|8850|8853.2|8851.2|8851.1|8849.1|271
1610052300000|2021-01-07 20:45:00|8852.5|8850.1|8851.1|8849.6|8852.5|8850.3|8850.8|8848.9|216
1610052600000|2021-01-07 20:50:00|8851.3|8849.8|8850.1|8847.7|8852.4|8850.3|8849.5|8847.6|240
1610052900000|2021-01-07 20:55:00|8850.2|8847.8|8853.1|8850.7|8854.8|8852.8|8849.7|8847.6|440
1610053200000|2021-01-07 21:00:00|8853.2|8850.8|8855.7|8853.3|8856.5|8854.6|8852.8|8850.8|274
1610053500000|2021-01-07 21:05:00|8855.5|8853.1|8853.7|8852.2|8855.7|8853.8|8853.6|8852.1|129
1610053800000|2021-01-07 21:10:00|8853.6|8852.1|8853|8851.5|8855.7|8853.8|8852.9|8850.9|220
1610054100000|2021-01-07 21:15:00|8853.4|8851|8850.4|8848.9|8853.8|8851.9|8850|8848|214
1610054400000|2021-01-07 21:20:00|8851.1|8849.6|8852.1|8850.6|8852.8|8850.7|8851.1|8849.1|169
1610054700000|2021-01-07 21:25:00|8852.4|8850|8856.2|8853.8|8856.7|8854.3|8851|8849.1|318
1610055000000|2021-01-07 21:30:00|8856.1|8853.7|8852.3|8849.9|8856.4|8854.3|8851.2|8849|255
1610055300000|2021-01-07 21:35:00|8852.4|8850|8850.9|8848.5|8852.6|8850.6|8850.4|8848.4|166
1610055600000|2021-01-07 21:40:00|8850.6|8849.1|8852.7|8850.3|8853|8851.1|8850|8848|162
1610055900000|2021-01-07 21:45:00|8852.6|8850.2|8854.9|8852.5|8855.6|8853.6|8852.2|8849.9|243
1610056200000|2021-01-07 21:50:00|8854.8|8852.4|8856.3|8853.9|8856.7|8854.3|8854.6|8852.4|137
1610056500000|2021-01-07 21:55:00|8856.4|8854|8855.3|8850.3|8856.5|8854.1|8854.1|8849.9|211
1610056800000|2021-01-07 22:00:00|8853.8|8848.8|8854.7|8849.7|8856.3|8851.3|8852|8847|20
1610057100000|2021-01-07 22:05:00|8855.6|8850.6|8854.5|8849.5|8855.6|8850.6|8851.5|8846.5|173
1610057400000|2021-01-07 22:10:00|8854.1|8849.1|8848.2|8843.2|8855.2|8850.2|8848.2|8843.2|178
1610057700000|2021-01-07 22:15:00|8851.7|8846.7|8850.8|8845.8|8854.6|8849.6|8847.9|8842.9|206
1610058000000|2021-01-07 22:20:00|8851|8846|8851.8|8846.8|8853.5|8848.5|8848.1|8843.1|213
1610058300000|2021-01-07 22:25:00|8851.9|8846.9|8851.1|8846.1|8853|8848|8849.7|8844.7|116
1610058600000|2021-01-07 22:30:00|8851.2|8846.2|8854.4|8849.4|8855.4|8850.4|8849.9|8844.9|307
1610058900000|2021-01-07 22:35:00|8854.5|8849.5|8855.4|8850.4|8855.8|8850.8|8853.7|8848.7|167
1610059200000|2021-01-07 22:40:00|8855.2|8850.2|8856.1|8851.1|8856.1|8851.1|8852.8|8847.8|162
1610059500000|2021-01-07 22:45:00|8855.5|8850.5|8854.5|8849.5|8856.1|8851.1|8852.5|8847.5|237
1610059800000|2021-01-07 22:50:00|8854.4|8849.4|8852.2|8847.2|8855.5|8850.5|8852.1|8847.1|210
1610060100000|2021-01-07 22:55:00|8852.4|8847.4|8854.3|8849.3|8856.9|8851.9|8851.3|8846.3|528
1610060400000|2021-01-07 23:00:00|8854.5|8849.5|8854.5|8852.1|8856|8852.9|8853.5|8848.5|759
1610060700000|2021-01-07 23:05:00|8854.4|8852|8854.9|8852.5|8855.7|8853.3|8854.4|8852|109
1610061000000|2021-01-07 23:10:00|8855|8852.6|8854.4|8852|8855|8852.6|8853.4|8851|114
1610061300000|2021-01-07 23:15:00|8854.3|8851.9|8854.9|8852.5|8855.2|8853.1|8853.5|8851.1|183
1610061600000|2021-01-07 23:20:00|8854.8|8852.4|8854.8|8852.4|8855.7|8853.5|8854.4|8852.3|133
1610061900000|2021-01-07 23:25:00|8854.7|8852.3|8855.6|8853.2|8855.9|8854|8854.7|8852.3|166
1610062200000|2021-01-07 23:30:00|8855.4|8853|8854|8851.6|8855.6|8853.3|8854|8851.6|164
1610062500000|2021-01-07 23:35:00|8853.7|8851.3|8854.1|8851.7|8854.4|8852.1|8852.9|8850.8|130
1610062800000|2021-01-07 23:40:00|8854|8851.6|8854.7|8852.3|8855.2|8853.2|8853.4|8851.3|160
1610063100000|2021-01-07 23:45:00|8854.3|8851.9|8853.8|8851.4|8854.4|8852.4|8853.1|8851.1|164
1610063400000|2021-01-07 23:50:00|8853.9|8851.5|8852.5|8850.1|8854|8851.9|8852.4|8850|142
1610063700000|2021-01-07 23:55:00|8852.6|8850.2|8853.4|8851|8854.3|8851.9|8852.3|8849.9|159
1610064000000|2021-01-08 00:00:00|8853.5|8851.1|8855.9|8853.5|8857.6|8855.8|8853.4|8851|328
1610064300000|2021-01-08 00:05:00|8855.5|8853.1|8854.6|8853.1|8857.1|8855.1|8854.2|8852.2|313
1610064600000|2021-01-08 00:10:00|8854.4|8852.9|8853.5|8852|8854.8|8853.2|8852.4|8850.7|264
1610064900000|2021-01-08 00:15:00|8853.3|8851.8|8851.4|8849|8853.8|8851.9|8851|8849|176
1610065200000|2021-01-08 00:20:00|8851.5|8849.1|8852.4|8850|8852.4|8850.5|8850.9|8849|177
1610065500000|2021-01-08 00:25:00|8852.3|8849.9|8849.9|8847.5|8852.4|8850.5|8849.4|8847.4|220
1610065800000|2021-01-08 00:30:00|8849.8|8847.4|8853.2|8850.8|8853.5|8851.1|8848.6|8846.7|323
1610066100000|2021-01-08 00:35:00|8853.1|8850.7|8858.1|8855.7|8858.5|8856.5|8853.1|8850.7|319
1610066400000|2021-01-08 00:40:00|8858.2|8855.8|8857.1|8854.7|8858.3|8856.1|8856.3|8854.3|197
1610066700000|2021-01-08 00:45:00|8857|8854.6|8857.8|8855.4|8858.6|8856.6|8856.5|8854.6|126
1610067000000|2021-01-08 00:50:00|8857.7|8855.3|8858.2|8855.8|8858.6|8856.5|8855.8|8854|230
1610067300000|2021-01-08 00:55:00|8858.1|8855.7|8860.2|8857.8|8860.5|8858.3|8856.5|8854.5|298
1610067600000|2021-01-08 01:00:00|8860.1|8857.7|8859.1|8857.6|8860.8|8858.6|8857.3|8855.3|413
1610067900000|2021-01-08 01:05:00|8859.6|8857.2|8862|8859.6|8862.6|8860.6|8859|8857|302
1610068200000|2021-01-08 01:10:00|8862.2|8859.8|8869.9|8867.5|8871.2|8868.8|8861.9|8859.5|298
1610068500000|2021-01-08 01:15:00|8870.3|8867.9|8871.1|8868.7|8871.7|8869.3|8868.4|8866|538
1610068800000|2021-01-08 01:20:00|8871.2|8868.8|8867.3|8864.9|8873.1|8870.7|8867.3|8864.9|462
1610069100000|2021-01-08 01:25:00|8867.4|8865|8870.7|8868.3|8870.8|8868.4|8867.1|8864.8|375
1610069400000|2021-01-08 01:30:00|8870.8|8868.4|8868.4|8866|8871.6|8869.2|8866.6|8864.2|438
1610069700000|2021-01-08 01:35:00|8868.3|8865.9|8866.6|8864.2|8868.4|8866.1|8866.1|8863.8|301
1610070000000|2021-01-08 01:40:00|8866.7|8864.3|8865.1|8862.7|8867.5|8865.1|8864.1|8862|371
1610070300000|2021-01-08 01:45:00|8865.2|8862.8|8866.5|8864.1|8868.4|8866.3|8864.4|8862.2|348
1610070600000|2021-01-08 01:50:00|8866.6|8864.2|8862.5|8860.1|8867.6|8865.6|8862.4|8860|345
1610070900000|2021-01-08 01:55:00|8862.4|8860|8865.1|8862.7|8865.1|8862.7|8862.4|8860|250
1610071200000|2021-01-08 02:00:00|8865.2|8862.8|8866.3|8863.9|8868.3|8866.1|8865.1|8862.7|364
1610071500000|2021-01-08 02:05:00|8866.4|8864|8866.7|8864.3|8866.9|8864.8|8864.7|8862.7|221
1610071800000|2021-01-08 02:10:00|8866.8|8864.4|8866.7|8864.3|8866.9|8865.1|8865.4|8863.3|179
1610072100000|2021-01-08 02:15:00|8866.8|8864.4|8865.8|8863.4|8867.5|8865.1|8865.3|8863.3|212
1610072400000|2021-01-08 02:20:00|8865.9|8863.5|8864.9|8862.5|8867.1|8864.9|8864.2|8861.8|252
1610072700000|2021-01-08 02:25:00|8865|8862.6|8861.8|8859.4|8865|8862.6|8860.6|8858.2|285
1610073000000|2021-01-08 02:30:00|8861.9|8859.5|8860.7|8858.3|8862.6|8860.5|8860|8857.7|200
1610073300000|2021-01-08 02:35:00|8860.3|8858.8|8859.4|8857|8861.1|8858.8|8858.6|8856.2|230
1610073600000|2021-01-08 02:40:00|8859.3|8856.9|8856.2|8853.8|8859.3|8856.9|8855.5|8853.2|236
1610073900000|2021-01-08 02:45:00|8856.1|8853.7|8856.3|8853.9|8858.5|8856.5|8855.6|8853.6|246
1610074200000|2021-01-08 02:50:00|8856.4|8854|8856.3|8853.9|8857.3|8855.3|8855.5|8853.3|258
1610074500000|2021-01-08 02:55:00|8856.2|8853.8|8856.2|8853.8|8857.2|8855|8855.1|8852.7|214
1610074800000|2021-01-08 03:00:00|8855.7|8853.3|8855.6|8853.2|8856.3|8853.9|8854.4|8852.1|284
1610075100000|2021-01-08 03:05:00|8855.5|8853.1|8854.7|8852.3|8857|8855.1|8853.8|8852.1|256
1610075400000|2021-01-08 03:10:00|8854.6|8852.2|8854.7|8852.3|8855.7|8853.8|8853.6|8851.4|173
1610075700000|2021-01-08 03:15:00|8854.8|8852.4|8856.4|8854|8856.8|8854.5|8854|8851.8|258
1610076000000|2021-01-08 03:20:00|8856.3|8853.9|8856.2|8853.8|8856.9|8855|8854.6|8852.2|169
1610076300000|2021-01-08 03:25:00|8856.3|8853.9|8855.3|8852.9|8857|8855|8854.7|8852.5|167
1610076600000|2021-01-08 03:30:00|8855|8852.6|8853.9|8852.4|8855.5|8853.6|8853.5|8851.3|142
1610076900000|2021-01-08 03:35:00|8853.8|8852.3|8855.7|8853.3|8856.3|8853.9|8853.4|8851.4|158
1610077200000|2021-01-08 03:40:00|8855.6|8853.2|8856.2|8853.8|8856.7|8854.3|8855.2|8853|121
1610077500000|2021-01-08 03:45:00|8856.1|8853.7|8856.2|8853.8|8857.6|8855.2|8855.6|8853.6|171
1610077800000|2021-01-08 03:50:00|8856.3|8853.9|8857.9|8855.5|8857.9|8855.5|8856.1|8853.7|102
1610078100000|2021-01-08 03:55:00|8857.8|8855.4|8856.1|8853.7|8858.3|8856.2|8855.7|8853.6|161
1610078400000|2021-01-08 04:00:00|8856.2|8853.8|8858.3|8855.9|8858.8|8856.4|8856.2|8853.8|211
1610078700000|2021-01-08 04:05:00|8858.2|8855.8|8857.8|8855.4|8858.7|8856.4|8857.3|8855.2|130
1610079000000|2021-01-08 04:10:00|8857.7|8855.3|8856.2|8853.8|8857.9|8855.9|8855.6|8853.7|216
1610079300000|2021-01-08 04:15:00|8856.3|8853.9|8857.1|8854.7|8857.9|8855.5|8855.9|8853.7|200
1610079600000|2021-01-08 04:20:00|8857|8854.6|8857.9|8855.5|8858.2|8855.9|8856.6|8854.6|143
1610079900000|2021-01-08 04:25:00|8857.8|8855.4|8857.6|8855.2|8859.4|8857.5|8856.7|8854.7|174
1610080200000|2021-01-08 04:30:00|8857.5|8855.1|8858.1|8855.7|8858.6|8856.2|8856.8|8854.7|144
1610080500000|2021-01-08 04:35:00|8858|8855.6|8859.1|8856.7|8859.5|8857.4|8857.1|8854.8|216
1610080800000|2021-01-08 04:40:00|8858.4|8856.9|8858.5|8856.1|8859.4|8857.1|8858.3|8855.9|154
1610081100000|2021-01-08 04:45:00|8858.6|8856.2|8856.8|8855.3|8858.7|8856.5|8856.7|8854.8|166
1610081400000|2021-01-08 04:50:00|8857.3|8854.9|8857.2|8855.7|8857.9|8855.9|8856.7|8854.8|164
1610081700000|2021-01-08 04:55:00|8857.3|8855.8|8856.3|8853.9|8857.9|8855.9|8855.8|8853.9|186
1610082000000|2021-01-08 05:00:00|8856.4|8854|8857.2|8854.8|8857.2|8855.1|8855.5|8853.5|209
1610082300000|2021-01-08 05:05:00|8857.3|8854.9|8855.6|8853.2|8857.5|8855.1|8855|8853.1|229
1610082600000|2021-01-08 05:10:00|8855.5|8853.1|8855.9|8853.5|8856.4|8854|8854.5|8852.4|149
1610082900000|2021-01-08 05:15:00|8856|8853.6|8855.2|8852.8|8857|8855.1|8854.7|8852.7|174
1610083200000|2021-01-08 05:20:00|8855.1|8852.7|8853.1|8850.7|8855.5|8853.1|8851.9|8850|264
1610083500000|2021-01-08 05:25:00|8853|8850.6|8856.5|8854.1|8856.6|8854.2|8853|8850.6|185
1610083800000|2021-01-08 05:30:00|8856.6|8854.2|8856.2|8853.8|8856.7|8854.8|8855.4|8853.1|204
1610084100000|2021-01-08 05:35:00|8856.3|8853.9|8857.7|8855.3|8857.7|8855.3|8855.6|8853.2|221
1610084400000|2021-01-08 05:40:00|8857.6|8855.2|8858|8855.6|8858.1|8856.1|8856.8|8854.5|206
1610084700000|2021-01-08 05:45:00|8857.9|8855.5|8858|8855.6|8858.7|8856.6|8857.4|8855.4|188
1610085000000|2021-01-08 05:50:00|8857.5|8856|8858.6|8856.2|8859.5|8857.4|8857.4|8855.4|240
1610085300000|2021-01-08 05:55:00|8858.2|8856.7|8858.2|8855.8|8858.8|8856.8|8855.6|8853.4|318
1610085600000|2021-01-08 06:00:00|8858|8855.6|8857.1|8854.7|8858.6|8856.3|8855.8|8854.1|217
1610085900000|2021-01-08 06:05:00|8857|8855.5|8858.1|8855.7|8859.6|8857.2|8857|8855.2|221
1610086200000|2021-01-08 06:10:00|8858.2|8855.8|8857.8|8855.4|8858.4|8856.4|8856.2|8854.2|221
1610086500000|2021-01-08 06:15:00|8857.7|8855.3|8856.3|8853.9|8857.8|8855.7|8855.9|8853.9|226
1610086800000|2021-01-08 06:20:00|8856.2|8853.8|8855.6|8853.2|8856.8|8854.9|8854.9|8853|171
1610087100000|2021-01-08 06:25:00|8855.5|8853.1|8856.2|8853.8|8857.1|8855.3|8855|8853.1|235
1610087400000|2021-01-08 06:30:00|8856.3|8853.9|8855.4|8853|8856.4|8854|8854.7|8852.9|172
1610087700000|2021-01-08 06:35:00|8855|8853.5|8854.9|8853.4|8856.2|8854.4|8854.7|8852.6|210
1610088000000|2021-01-08 06:40:00|8855.3|8852.9|8856.4|8854|8856.5|8854.6|8854.5|8852.5|225
1610088300000|2021-01-08 06:45:00|8856.2|8853.8|8855.6|8853.2|8856.9|8855.1|8854.8|8852.8|201
1610088600000|2021-01-08 06:50:00|8855.7|8853.3|8856.4|8854|8857.1|8854.7|8855|8853|260
1610088900000|2021-01-08 06:55:00|8856.3|8853.9|8855.6|8853.2|8856.7|8854.6|8855|8853|194
1610089200000|2021-01-08 07:00:00|8856.2|8853.8|8857|8854.6|8858.7|8856.3|8855.1|8853|384
1610089500000|2021-01-08 07:05:00|8857.1|8854.7|8857.8|8855.4|8857.9|8855.9|8856|8853.7|299
1610089800000|2021-01-08 07:10:00|8857.7|8855.3|8856.1|8853.7|8859.2|8856.8|8854.8|8853.1|338
1610090100000|2021-01-08 07:15:00|8856|8853.6|8855.2|8852.8|8856.1|8853.7|8853.6|8851.8|345
1610090400000|2021-01-08 07:20:00|8855.1|8852.7|8854.7|8852.3|8855.5|8853.1|8851.6|8849.5|300
1610090700000|2021-01-08 07:25:00|8854.8|8852.4|8854.2|8851.8|8856|8854.1|8852.8|8851.1|281
1610091000000|2021-01-08 07:30:00|8853.7|8852.2|8854.2|8852.7|8855.1|8853.1|8852.8|8850.9|282
1610091300000|2021-01-08 07:35:00|8854.3|8852.8|8860.4|8858|8860.6|8858.6|8852.9|8851.4|366
1610091600000|2021-01-08 07:40:00|8860.6|8858.2|8863.6|8861.2|8864|8862.1|8859.1|8857|500
1610091900000|2021-01-08 07:45:00|8863|8861.5|8865.1|8862.7|8866.2|8864.2|8861.8|8859.9|477
1610092200000|2021-01-08 07:50:00|8865|8862.6|8866.6|8865.1|8868.3|8866.3|8864.9|8862.5|470
1610092500000|2021-01-08 07:55:00|8866.7|8865.2|8867.3|8864.9|8871.4|8869.4|8866|8863.6|624
1610092800000|2021-01-08 08:00:00|8867.4|8865|8876.1|8873.7|8876.6|8874.3|8867.4|8865|839
1610093100000|2021-01-08 08:05:00|8875.4|8873.9|8883.9|8881.5|8885.7|8883.3|8873.6|8871.2|927
1610093400000|2021-01-08 08:10:00|8884|8881.6|8882.9|8880.5|8886.2|8883.9|8881.2|8878.8|713
1610093700000|2021-01-08 08:15:00|8882.5|8881|8879.9|8877.5|8883.6|8881.2|8875.2|8873.4|741
1610094000000|2021-01-08 08:20:00|8880|8877.6|8880.9|8878.5|8884.2|8881.8|8878.4|8876|610
1610094300000|2021-01-08 08:25:00|8881.1|8878.7|8876.7|8874.3|8885.5|8883.1|8873.4|8871|629
1610094600000|2021-01-08 08:30:00|8876.8|8874.4|8881.1|8878.7|8881.9|8879.6|8876.6|8874.2|569
1610094900000|2021-01-08 08:35:00|8881|8878.6|8879.6|8877.2|8881.9|8879.9|8876.5|8874.3|612
1610095200000|2021-01-08 08:40:00|8879.5|8877.1|8872.4|8870.9|8879.8|8877.7|8872.4|8870.4|637
1610095500000|2021-01-08 08:45:00|8872.5|8871|8872.2|8869.8|8875.5|8873.8|8870.5|8868.5|665
1610095800000|2021-01-08 08:50:00|8872.3|8869.9|8871.3|8869.8|8874.8|8872.8|8871.2|8869.3|742
1610096100000|2021-01-08 08:55:00|8871.4|8869.9|8874.6|8872.2|8874.8|8872.8|8868.7|8866.9|667
1610096400000|2021-01-08 09:00:00|8874.5|8872.1|8875.9|8874.4|8876.4|8874.6|8872.3|8869.9|549
1610096700000|2021-01-08 09:05:00|8876.2|8874.7|8870.6|8868.2|8877.8|8875.6|8870.3|8867.9|666
1610097000000|2021-01-08 09:10:00|8870.7|8868.3|8867.8|8865.4|8871|8869.1|8867.1|8864.8|420
1610097300000|2021-01-08 09:15:00|8867.9|8865.5|8867.6|8865.2|8868.7|8866.9|8865.6|8864.1|507
1610097600000|2021-01-08 09:20:00|8867.4|8865|8869.8|8868.3|8873.3|8871|8865.9|8863.7|552
1610097900000|2021-01-08 09:25:00|8869.9|8868.4|8868.2|8865.8|8870.7|8869.1|8867.3|8865.4|499
1610098200000|2021-01-08 09:30:00|8868|8865.6|8868.7|8866.3|8872|8870.5|8866.6|8865.1|596
1610098500000|2021-01-08 09:35:00|8868.1|8866.6|8873.2|8871.7|8873.7|8872.2|8867.7|8865.7|461
1610098800000|2021-01-08 09:40:00|8873.1|8871.6|8870|8868.5|8873.9|8872.2|8869.8|8868.3|506
1610099100000|2021-01-08 09:45:00|8869.9|8868.4|8864.6|8862.2|8870|8868.4|8862|8860.5|493
1610099400000|2021-01-08 09:50:00|8864.7|8862.3|8862.9|8861.4|8866.7|8864.5|8860.2|8858|510
1610099700000|2021-01-08 09:55:00|8862.8|8861.3|8859.9|8857.5|8864.2|8862.7|8858.4|8856.2|603
1610100000000|2021-01-08 10:00:00|8860|8857.6|8861.2|8859.7|8863.9|8861.8|8860|8857.6|434
1610100300000|2021-01-08 10:05:00|8861.7|8859.3|8860.2|8858.7|8863.7|8861.7|8859|8857.5|441
1610100600000|2021-01-08 10:10:00|8860.3|8858.8|8860|8858.5|8861.4|8859.9|8858.9|8857.4|356
1610100900000|2021-01-08 10:15:00|8859.9|8858.4|8861.6|8859.2|8861.6|8859.2|8856.3|8854.5|482
1610101200000|2021-01-08 10:20:00|8861.5|8859.1|8857.1|8855.6|8861.5|8859.2|8856.5|8855|389
1610101500000|2021-01-08 10:25:00|8857.2|8855.7|8860.4|8858|8860.9|8859|8856.3|8854.6|329
1610101800000|2021-01-08 10:30:00|8860.5|8858.1|8858.7|8857.2|8861.6|8859.2|8858.5|8856.9|293
1610102100000|2021-01-08 10:35:00|8858.6|8857.1|8859.8|8857.4|8859.8|8858.1|8857.8|8855.9|274
1610102400000|2021-01-08 10:40:00|8859.9|8857.5|8856.4|8854.9|8860|8857.9|8855.1|8853.6|285
1610102700000|2021-01-08 10:45:00|8856.9|8854.5|8862.5|8860.1|8863.3|8860.9|8856|8854.1|402
1610103000000|2021-01-08 10:50:00|8862.4|8860|8861.1|8859.6|8863|8860.8|8859.1|8857.5|249
1610103300000|2021-01-08 10:55:00|8860.6|8859.1|8860.9|8858.5|8862.2|8860.3|8859.1|8857.5|281
1610103600000|2021-01-08 11:00:00|8861|8858.6|8858.5|8856.1|8863|8860.7|8858|8856|341
1610103900000|2021-01-08 11:05:00|8858.4|8856|8853|8850.6|8858.5|8856.2|8852.3|8850.5|363
1610104200000|2021-01-08 11:10:00|8852.5|8851|8851.6|8849.2|8853.8|8851.4|8851|8849.1|361
1610104500000|2021-01-08 11:15:00|8850.9|8849.4|8849.8|8847.4|8852.7|8850.7|8848.7|8847|421
1610104800000|2021-01-08 11:20:00|8849.9|8847.5|8849.5|8848|8851.5|8849.5|8846|8843.9|447
1610105100000|2021-01-08 11:25:00|8849.6|8848.1|8848.8|8846.4|8852.8|8850.7|8845.8|8844.1|455
1610105400000|2021-01-08 11:30:00|8848.7|8846.3|8845.8|8844.3|8849.5|8847.2|8845.3|8843.5|413
1610105700000|2021-01-08 11:35:00|8846|8844.5|8847.7|8845.3|8848.4|8846.3|8845.4|8843.5|415
1610106000000|2021-01-08 11:40:00|8847.5|8845.1|8847.1|8845.6|8848.7|8846.8|8845.2|8843.4|342
1610106300000|2021-01-08 11:45:00|8847|8845.5|8846.7|8845.2|8848.3|8846.8|8846.1|8844.6|346
1610106600000|2021-01-08 11:50:00|8846.8|8845.3|8844.8|8843.3|8847.6|8845.3|8842.2|8840.7|293
1610106900000|2021-01-08 11:55:00|8844.9|8843.4|8841.8|8839.4|8844.9|8843.4|8841.8|8839.4|313
1610107200000|2021-01-08 12:00:00|8841.9|8839.5|8841|8839.5|8844.7|8842.4|8840.9|8839.2|389
1610107500000|2021-01-08 12:05:00|8841.4|8839.9|8844.4|8842|8845.2|8843.7|8840.1|8838.1|378
1610107800000|2021-01-08 12:10:00|8844.5|8842.1|8841.6|8840.1|8845|8843.2|8840.8|8839|318
1610108100000|2021-01-08 12:15:00|8841.5|8840|8839.7|8837.3|8842|8840.5|8837.6|8835.5|404
1610108400000|2021-01-08 12:20:00|8839.8|8837.4|8842.2|8839.8|8843.4|8841.8|8839.2|8837.3|360
1610108700000|2021-01-08 12:25:00|8842.1|8839.7|8843.1|8840.7|8844.5|8843|8840.7|8839.2|373
1610109000000|2021-01-08 12:30:00|8843|8840.6|8844.3|8842.8|8844.8|8842.9|8841.1|8839|455
1610109300000|2021-01-08 12:35:00|8844.7|8842.3|8843.5|8841.1|8844.8|8842.7|8840.8|8839.3|442
1610109600000|2021-01-08 12:40:00|8843.4|8841|8844.4|8842|8845.9|8844.4|8842.9|8841|411
1610109900000|2021-01-08 12:45:00|8844|8842.5|8844.6|8843.1|8847.6|8845.8|8843.1|8841.3|402
1610110200000|2021-01-08 12:50:00|8844.5|8843|8841.8|8840.3|8845.1|8843.1|8840.1|8838.6|355
1610110500000|2021-01-08 12:55:00|8841.6|8840.1|8840.8|8838.4|8842.4|8840.4|8837.7|8835.7|419
1610110800000|2021-01-08 13:00:00|8840.7|8838.3|8836.8|8834.4|8840.8|8838.4|8836.6|8834.3|473
1610111100000|2021-01-08 13:05:00|8836.7|8834.3|8840|8837.6|8840|8837.8|8836.7|8834.3|440
1610111400000|2021-01-08 13:10:00|8840.1|8837.7|8839.6|8838.1|8841.4|8839.4|8838|8835.8|464
1610111700000|2021-01-08 13:15:00|8839.7|8838.2|8839.2|8836.8|8840.9|8839.4|8838.6|8836.4|439
1610112000000|2021-01-08 13:20:00|8839.8|8837.4|8839.7|8838.2|8840.9|8838.5|8838.3|8836.3|371
1610112300000|2021-01-08 13:25:00|8839.6|8838.1|8838.8|8836.3|8842.1|8839.7|8836.5|8834|604
1610112600000|2021-01-08 13:30:00|8838.2|8835.3|8844.6|8842.2|8851.3|8848.9|8833.2|8830.3|1594
1610112900000|2021-01-08 13:35:00|8844.7|8842.3|8839|8836.6|8845.2|8842.8|8837.3|8834.9|1302
1610113200000|2021-01-08 13:40:00|8838.8|8836.4|8830.7|8828.3|8839.2|8836.8|8829.2|8826.8|1178
1610113500000|2021-01-08 13:45:00|8830.6|8828.2|8825.2|8822.8|8831.1|8828.7|8823.6|8821.2|1020
1610113800000|2021-01-08 13:50:00|8824.9|8822.5|8837.3|8834.9|8837.3|8834.9|8824.2|8821.9|906
1610114100000|2021-01-08 13:55:00|8837.2|8834.8|8828.9|8826.5|8837.4|8835|8827.7|8825.3|918
1610114400000|2021-01-08 14:00:00|8829.1|8826.7|8833.7|8831.3|8833.7|8831.8|8827.6|8825.2|893
1610114700000|2021-01-08 14:05:00|8833.8|8831.4|8836.6|8834.2|8837.8|8835.7|8830.5|8828.1|692
1610115000000|2021-01-08 14:10:00|8836.8|8834.4|8834.7|8832.3|8837.9|8835.6|8833.3|8831.3|559
1610115300000|2021-01-08 14:15:00|8834.3|8832.8|8830.9|8828.5|8836.8|8834.6|8830.2|8828.4|619
1610115600000|2021-01-08 14:20:00|8831.2|8828.8|8829.3|8827.8|8831.7|8829.9|8828.5|8826.5|630
1610115900000|2021-01-08 14:25:00|8829.2|8827.7|8830.1|8827.7|8831.8|8829.8|8825.9|8824.2|818
1610116200000|2021-01-08 14:30:00|8829.9|8827.5|8830.1|8827.7|8832|8829.7|8826.5|8824.5|841
1610116500000|2021-01-08 14:35:00|8830|8827.6|8837.6|8836.1|8839|8836.8|8829.5|8827.5|927
1610116800000|2021-01-08 14:40:00|8838|8835.6|8845.2|8842.8|8845.6|8843.2|8834.9|8832.9|863
1610117100000|2021-01-08 14:45:00|8845.3|8842.9|8843.8|8841.4|8848.8|8846.8|8841.9|8840|839
1610117400000|2021-01-08 14:50:00|8843.9|8841.5|8850.5|8848.1|8852.3|8849.9|8843.9|8841.5|997
1610117700000|2021-01-08 14:55:00|8850.6|8848.2|8848.7|8846.3|8851.8|8849.6|8845.5|8843.1|758
1610118000000|2021-01-08 15:00:00|8848.6|8846.2|8846.8|8844.4|8853.2|8850.8|8846.3|8844.2|862
1610118300000|2021-01-08 15:05:00|8846.3|8844.8|8855.3|8852.9|8856|8853.6|8844.8|8842.9|892
1610118600000|2021-01-08 15:10:00|8855.2|8852.8|8853.2|8850.8|8855.2|8852.8|8850.7|8848.5|599
1610118900000|2021-01-08 15:15:00|8853.1|8850.7|8861|8858.6|8862|8860|8852.7|8850.7|719
1610119200000|2021-01-08 15:20:00|8860.6|8859.1|8863.1|8860.7|8863.7|8861.3|8859.3|8857.6|792
1610119500000|2021-01-08 15:25:00|8862.5|8861|8858.1|8855.7|8864.6|8862.7|8858|8855.6|804
1610119800000|2021-01-08 15:30:00|8858.2|8855.8|8855.5|8853.1|8859.1|8856.7|8854.6|8852.2|814
1610120100000|2021-01-08 15:35:00|8855.6|8853.2|8854.4|8852|8858.6|8856.6|8853.2|8851.1|683
1610120400000|2021-01-08 15:40:00|8854.5|8852.1|8851|8848.6|8855.9|8853.8|8849.9|8847.9|576
1610120700000|2021-01-08 15:45:00|8850.9|8848.5|8853.1|8850.7|8854.2|8852.1|8849.4|8847.4|567
1610121000000|2021-01-08 15:50:00|8853|8850.6|8846.5|8845|8855.4|8853|8846.3|8844.3|774
1610121300000|2021-01-08 15:55:00|8846.4|8844.9|8833.4|8831|8846.8|8844.9|8831.4|8829|968
1610121600000|2021-01-08 16:00:00|8833.3|8830.9|8831.2|8828.8|8837.6|8835.2|8829.2|8827.2|1010
1610121900000|2021-01-08 16:05:00|8831.3|8828.9|8836.7|8834.3|8838.8|8836.7|8831.2|8828.8|733
1610122200000|2021-01-08 16:10:00|8836.8|8834.4|8846.5|8844.1|8846.7|8844.7|8835.8|8833.9|722
1610122500000|2021-01-08 16:15:00|8846.6|8844.2|8836.6|8834.2|8850.1|8848.2|8832.2|8829.8|1051
1610122800000|2021-01-08 16:20:00|8837|8834.6|8843.7|8841.3|8844.7|8842.4|8832.6|8830.2|866
1610123100000|2021-01-08 16:25:00|8843.8|8841.4|8845.9|8843.5|8848|8845.6|8842.2|8839.8|666
1610123400000|2021-01-08 16:30:00|8846|8843.6|8841.8|8840.3|8847.2|8845.2|8840.4|8838.3|709
1610123700000|2021-01-08 16:35:00|8842.1|8839.7|8840.3|8837.9|8843.3|8841.2|8837.3|8835.6|711
1610124000000|2021-01-08 16:40:00|8840.4|8838|8837.6|8835.2|8840.8|8838.4|8835.8|8833.5|607
1610124300000|2021-01-08 16:45:00|8837.5|8835.1|8837.6|8835.2|8838.6|8837.1|8835.2|8832.8|604
1610124600000|2021-01-08 16:50:00|8837.8|8835.4|8842.2|8839.8|8843.3|8841.3|8837.2|8835.1|591
1610124900000|2021-01-08 16:55:00|8842.1|8839.7|8845.5|8843.1|8846.4|8844|8838.8|8836.7|598
1610125200000|2021-01-08 17:00:00|8845.7|8843.3|8850.2|8847.8|8851|8849|8843.2|8841.3|577
1610125500000|2021-01-08 17:05:00|8850.3|8847.9|8850.6|8848.2|8851.6|8849.6|8848.1|8846.1|510
1610125800000|2021-01-08 17:10:00|8850.7|8848.3|8849.4|8847.9|8852.4|8850.1|8849|8847|493
1610126100000|2021-01-08 17:15:00|8849.3|8847.8|8855.5|8853.1|8855.7|8853.7|8849.3|8847.7|595
1610126400000|2021-01-08 17:20:00|8855.6|8853.2|8855.6|8853.2|8857.1|8855.2|8853.6|8851.6|455
1610126700000|2021-01-08 17:25:00|8855.5|8853.1|8860.5|8858.1|8862.1|8859.7|8854.4|8852.5|690
1610127000000|2021-01-08 17:30:00|8860.6|8858.2|8863.1|8860.7|8864.7|8862.8|8858.6|8856.8|704
1610127300000|2021-01-08 17:35:00|8862.9|8860.5|8861.8|8859.4|8862.9|8861|8859.1|8857.2|586
1610127600000|2021-01-08 17:40:00|8862|8859.6|8857.8|8855.4|8862|8859.6|8856|8853.8|542
1610127900000|2021-01-08 17:45:00|8857.2|8855.7|8859.7|8857.3|8859.8|8857.6|8855.9|8854.2|518
1610128200000|2021-01-08 17:50:00|8859.8|8857.4|8861.1|8858.7|8862.4|8860.5|8858.9|8856.5|533
1610128500000|2021-01-08 17:55:00|8861.2|8858.8|8861.2|8858.8|8862.6|8860.7|8859.8|8857.9|448
1610128800000|2021-01-08 18:00:00|8861|8858.6|8863.6|8862.1|8864.3|8862.4|8860.8|8858.6|419
1610129100000|2021-01-08 18:05:00|8863.7|8862.2|8869.6|8867.2|8869.6|8867.4|8862.9|8861.4|406
1610129400000|2021-01-08 18:10:00|8869.5|8867.1|8866.2|8863.8|8869.6|8867.4|8865.3|8863.3|360
1610129700000|2021-01-08 18:15:00|8866.3|8863.9|8870.6|8868.2|8871.6|8869.2|8865.6|8863.5|565
1610130000000|2021-01-08 18:20:00|8870.7|8868.3|8872.8|8870.4|8873.1|8871.1|8869.2|8867.1|572
1610130300000|2021-01-08 18:25:00|8872.4|8870.9|8867.2|8864.8|8873.2|8871.2|8866.5|8864.2|599
1610130600000|2021-01-08 18:30:00|8867.3|8864.9|8869.9|8867.5|8871.4|8869.4|8867.1|8864.7|504
1610130900000|2021-01-08 18:35:00|8870|8867.6|8873.4|8871|8874|8871.6|8869|8866.8|498
1610131200000|2021-01-08 18:40:00|8873.1|8870.7|8875.6|8873.2|8877|8875.1|8872.7|8870.6|600
1610131500000|2021-01-08 18:45:00|8875.7|8873.3|8874.7|8872.3|8877.5|8875.5|8874.1|8872|510
1610131800000|2021-01-08 18:50:00|8874.6|8872.2|8870.2|8868.7|8875.9|8873.8|8869.3|8866.9|513
1610132100000|2021-01-08 18:55:00|8870.7|8868.3|8876.5|8874.1|8877.3|8875.2|8869.4|8867.3|500
1610132400000|2021-01-08 19:00:00|8876.4|8874|8872.1|8869.7|8876.4|8874|8871.5|8869.5|471
1610132700000|2021-01-08 19:05:00|8871.7|8870.2|8869.1|8867.6|8873|8871.1|8867.6|8865.2|505
1610133000000|2021-01-08 19:10:00|8869.5|8867.1|8868.2|8865.8|8869.9|8868|8867.6|8865.7|364
1610133300000|2021-01-08 19:15:00|8868.4|8866|8869.1|8866.7|8871.7|8869.7|8867.7|8865.8|385
1610133600000|2021-01-08 19:20:00|8869.2|8866.8|8870.4|8868|8871.4|8869.4|8868.5|8866.4|343
1610133900000|2021-01-08 19:25:00|8870.3|8867.9|8871.3|8868.9|8872.9|8871.1|8870|8867.9|322
1610134200000|2021-01-08 19:30:00|8871.4|8869|8867.1|8865.6|8872.3|8870.3|8866.8|8864.9|408
1610134500000|2021-01-08 19:35:00|8867.2|8865.7|8865.8|8863.4|8868|8866.3|8864.5|8862.4|397
1610134800000|2021-01-08 19:40:00|8865.9|8863.5|8865.6|8863.2|8866.5|8864.4|8863.5|8861.1|470
1610135100000|2021-01-08 19:45:00|8865.5|8863.1|8867.4|8865|8868.8|8866.4|8865.1|8862.7|405
1610135400000|2021-01-08 19:50:00|8867|8865.5|8865.1|8862.7|8867.5|8865.5|8863.9|8861.8|450
1610135700000|2021-01-08 19:55:00|8865.2|8862.8|8864.9|8862.5|8866.8|8864.7|8863.2|8861.4|386
1610136000000|2021-01-08 20:00:00|8864.8|8862.4|8864.1|8861.7|8866.6|8864.2|8863.5|8861.3|263
1610136300000|2021-01-08 20:05:00|8864|8861.6|8861.8|8859.4|8865.2|8863|8861.3|8859.4|381
1610136600000|2021-01-08 20:10:00|8861.7|8859.3|8862.6|8860.2|8864.4|8862|8861.7|8859.3|315
1610136900000|2021-01-08 20:15:00|8862.5|8860.1|8861|8858.6|8863.4|8861.4|8859.5|8857.2|404
1610137200000|2021-01-08 20:20:00|8861.1|8858.7|8860.4|8858.9|8862.5|8860.6|8859.5|8857.6|308
1610137500000|2021-01-08 20:25:00|8860.1|8858.6|8858.4|8856|8860.7|8858.8|8857.3|8855.3|321
1610137800000|2021-01-08 20:30:00|8858.3|8855.9|8858.1|8855.7|8860.4|8858.5|8856.8|8854.7|362
1610138100000|2021-01-08 20:35:00|8858|8855.6|8858|8855.6|8859.8|8857.9|8857.4|8855.5|222
1610138400000|2021-01-08 20:40:00|8858.1|8855.7|8856.6|8855.1|8858.2|8856.2|8856.5|8854.5|222
1610138700000|2021-01-08 20:45:00|8857|8854.6|8857.3|8854.9|8857.9|8855.9|8855.1|8853.2|300
1610139000000|2021-01-08 20:50:00|8857.2|8854.8|8855.7|8853.3|8857.2|8855.2|8855|8852.6|378
1610139300000|2021-01-08 20:55:00|8855.8|8853.4|8853.6|8851.2|8856.3|8853.9|8853.1|8850.7|461
1610139600000|2021-01-08 21:00:00|8853.9|8851.5|8852.7|8850.3|8855.2|8852.5|8852.3|8849.9|355
1610139900000|2021-01-08 21:05:00|8852.9|8850.5|8857.3|8854.9|8859|8856.6|8852.5|8850.1|310
1610140200000|2021-01-08 21:10:00|8857.4|8855|8858.8|8856.4|8859.7|8857.3|8857.3|8854.9|224
1610140500000|2021-01-08 21:15:00|8858.7|8856.3|8858.3|8855.9|8858.8|8856.4|8857.1|8854.7|155
1610140800000|2021-01-08 21:20:00|8858.1|8855.7|8857.2|8854.8|8858.6|8856.2|8857.1|8854.7|112
1610141100000|2021-01-08 21:25:00|8857.3|8854.9|8857.3|8854.9|8858.8|8856.4|8855.3|8852.9|161
1610141400000|2021-01-08 21:30:00|8857.2|8854.8|8856.8|8855.3|8857.9|8855.6|8855.6|8853.3|178
1610141700000|2021-01-08 21:35:00|8856.9|8855.4|8859.5|8857.1|8859.6|8857.2|8856.9|8854.8|172
1610142000000|2021-01-08 21:40:00|8859.6|8857.2|8857|8854.6|8859.8|8857.4|8856.6|8854.2|186
1610142300000|2021-01-08 21:45:00|8857.1|8854.7|8853|8850.6|8857.6|8855.2|8852.6|8850.2|257
1610142600000|2021-01-08 21:50:00|8852.7|8850.3|8853.9|8851.5|8854.5|8852.1|8852.2|8849.8|224
1610142900000|2021-01-08 21:55:00|8854.5|8852.1|8855.9|8850.9|8861.2|8856.2|8853.3|8849.4|703
1610312400000|2021-01-10 21:00:00|8851.6|8840.6|8851.4|8840.4|8860.3|8850.3|8851.4|8840.4|16
1610312700000|2021-01-10 21:05:00|8859.2|8848.2|8851.5|8840.5|8860|8849|8851.5|8840.5|20
1610313000000|2021-01-10 21:10:00|8859.2|8848.2|8859.2|8848.2|8860|8849|8859.2|8848.2|7
1610313300000|2021-01-10 21:15:00|8860|8849|8851.5|8840.5|8860|8849|8851.5|8840.5|6
1610313600000|2021-01-10 21:20:00|8859.2|8848.2|8860|8849|8860.4|8850.3|8859.2|8848.2|7
1610313900000|2021-01-10 21:25:00|8851.5|8840.5|8860.7|8849.7|8864.7|8853.7|8851.5|8840.5|38
1610314200000|2021-01-10 21:30:00|8863.7|8852.7|8858.2|8847.2|8864.7|8853.7|8858.2|8847.2|8
1610314500000|2021-01-10 21:35:00|8860.2|8850.2|8854.6|8843.6|8860.2|8850.2|8854.6|8843.6|3
1610314800000|2021-01-10 21:40:00|8853.3|8842.3|8858.8|8848.8|8862.3|8852.3|8852.1|8841.1|35
1610315100000|2021-01-10 21:45:00|8865|8854|8854.9|8843.9|8865.1|8854.1|8854.9|8843.9|21
1610315400000|2021-01-10 21:50:00|8854.4|8843.4|8856.1|8845.1|8863.3|8852.3|8854.4|8843.4|43
1610315700000|2021-01-10 21:55:00|8864.6|8853.6|8864.7|8853.7|8866.5|8855.5|8857.8|8846.8|30
1610316000000|2021-01-10 22:00:00|8863.3|8852.3|8865.2|8854.2|8868.3|8859.2|8857.6|8846.6|82
1610316300000|2021-01-10 22:05:00|8866.2|8859.2|8865.9|8854.9|8866.5|8859.3|8860.5|8849.5|123
1610316600000|2021-01-10 22:10:00|8865.5|8854.5|8860.4|8849.4|8867.8|8859.2|8858.9|8849.3|149
1610316900000|2021-01-10 22:15:00|8859.1|8850.6|8864.7|8853.7|8868.3|8859.2|8859.1|8849.3|135
1610317200000|2021-01-10 22:20:00|8862|8856.6|8861.9|8856.8|8865.4|8856.9|8861.4|8852.6|85
1610317500000|2021-01-10 22:25:00|8861.8|8856.7|8859.9|8848.9|8865.2|8856.7|8853.9|8845.1|173
1610317800000|2021-01-10 22:30:00|8858.9|8847.9|8858.5|8847.5|8862.6|8851.6|8856.2|8845.2|142
1610318100000|2021-01-10 22:35:00|8857.8|8846.8|8856.2|8845.2|8863.5|8852.5|8855|8844|205
1610318400000|2021-01-10 22:40:00|8857.2|8846.2|8858.5|8853.5|8860|8855|8854.4|8845.1|131
1610318700000|2021-01-10 22:45:00|8859.3|8854.3|8861|8856|8861.3|8856.3|8858.1|8853.1|126
1610319000000|2021-01-10 22:50:00|8860.9|8855.9|8862.4|8857.4|8863.5|8858.5|8858.6|8853.6|155
1610319300000|2021-01-10 22:55:00|8862.1|8857.1|8862|8857|8862.5|8857.5|8860.6|8855.6|104
1610319600000|2021-01-10 23:00:00|8862.3|8857.3|8858.7|8854.9|8865.3|8860.3|8856.7|8853.8|428
1610319900000|2021-01-10 23:05:00|8858.2|8855.8|8865.4|8863|8867.6|8865.1|8857.9|8855.1|353
1610320200000|2021-01-10 23:10:00|8865.5|8863.1|8865.2|8862.8|8869.4|8867|8863.6|8861.2|390
1610320500000|2021-01-10 23:15:00|8865.3|8862.9|8868.6|8866.2|8869|8866.6|8865.3|8862.9|377
1610320800000|2021-01-10 23:20:00|8868.5|8866.1|8867.7|8865.3|8869.4|8867|8866.2|8863.8|345
1610321100000|2021-01-10 23:25:00|8867.8|8865.4|8866.9|8864.5|8868.9|8866.5|8866.2|8863.8|388
1610321400000|2021-01-10 23:30:00|8866.8|8864.4|8866|8863.6|8867.1|8864.7|8864.8|8862.4|225
1610321700000|2021-01-10 23:35:00|8866.2|8863.8|8867.2|8864.8|8867.6|8865.2|8865.1|8862.7|207
1610322000000|2021-01-10 23:40:00|8867.3|8864.9|8875.9|8873.5|8876.8|8874.4|8867.1|8864.7|600
1610322300000|2021-01-10 23:45:00|8875.7|8873.3|8872.5|8870.1|8876.2|8873.8|8871.1|8868.7|460
1610322600000|2021-01-10 23:50:00|8872.3|8869.9|8876.6|8874.2|8876.6|8874.2|8871.9|8869.5|435
1610322900000|2021-01-10 23:55:00|8876.4|8874|8877.3|8874.9|8880.1|8877.7|8875.1|8872.7|641
1610323200000|2021-01-11 00:00:00|8877.5|8875.1|8874.1|8871.7|8877.8|8875.4|8872.4|8870|563
1610323500000|2021-01-11 00:05:00|8874.4|8872|8874.9|8872.5|8875.7|8873.5|8873.3|8871|294
1610323800000|2021-01-11 00:10:00|8874.8|8872.4|8876.6|8874.2|8876.8|8874.4|8873.9|8871.5|241
1610324100000|2021-01-11 00:15:00|8876.7|8874.3|8877.3|8874.9|8879.1|8876.7|8874.8|8872.4|385
1610324400000|2021-01-11 00:20:00|8877.4|8875|8877.9|8875.5|8878.5|8876.1|8876.1|8873.7|318
1610324700000|2021-01-11 00:25:00|8878|8875.6|8877.4|8875|8879|8877.1|8877.2|8874.8|326
1610325000000|2021-01-11 00:30:00|8878|8875.6|8877.5|8875.1|8879.4|8877|8875.3|8872.9|438
1610325300000|2021-01-11 00:35:00|8877.7|8875.3|8878.5|8876.1|8880.1|8877.7|8876.6|8874.2|564
1610325600000|2021-01-11 00:40:00|8878.6|8876.2|8876.4|8874|8878.6|8876.2|8876.2|8873.8|265
1610325900000|2021-01-11 00:45:00|8876.5|8874.1|8875.6|8873.2|8876.6|8874.2|8874.7|8872.3|404
1610326200000|2021-01-11 00:50:00|8875.5|8873.1|8876.3|8873.9|8877.3|8874.9|8874.7|8872.3|270
1610326500000|2021-01-11 00:55:00|8876.2|8873.8|8876.4|8874|8876.4|8874|8874|8871.6|318
1610326800000|2021-01-11 01:00:00|8876.5|8874.1|8876|8873.6|8878.7|8876.3|8875.5|8873.1|436
1610327100000|2021-01-11 01:05:00|8875.9|8873.5|8881.1|8878.7|8881.4|8879|8875.2|8872.8|439
1610327400000|2021-01-11 01:10:00|8881|8878.6|8882|8879.6|8882.7|8880.3|8880.1|8878.1|298
1610327700000|2021-01-11 01:15:00|8881.9|8879.5|8885.3|8882.9|8886.5|8884.3|8881.8|8879.4|565
1610328000000|2021-01-11 01:20:00|8885.4|8883|8884.2|8881.8|8885.6|8883.2|8883.1|8880.8|352
1610328300000|2021-01-11 01:25:00|8884.1|8881.7|8885.6|8883.2|8886.3|8883.6|8883.1|8881.2|294
1610328600000|2021-01-11 01:30:00|8885.5|8883.1|8887.1|8884.7|8887.2|8884.9|8884.8|8882.6|254
1610328900000|2021-01-11 01:35:00|8887|8884.6|8888.6|8886.2|8889.8|8887.4|8886.3|8884.4|422
1610329200000|2021-01-11 01:40:00|8888.7|8886.3|8887.1|8884.7|8888.9|8886.5|8886.5|8884.5|252
1610329500000|2021-01-11 01:45:00|8887.2|8884.8|8884.5|8882.1|8887.3|8885.1|8883.5|8881.4|388
1610329800000|2021-01-11 01:50:00|8884.4|8882|8886.2|8883.8|8886.5|8884.2|8883.5|8881.1|292
1610330100000|2021-01-11 01:55:00|8886.1|8883.7|8886.9|8884.5|8888.4|8886|8885.6|8883.5|313
1610330400000|2021-01-11 02:00:00|8887|8884.6|8889|8886.6|8889.4|8887.5|8886.7|8884.3|257
1610330700000|2021-01-11 02:05:00|8889.2|8886.8|8888.9|8886.5|8891.3|8889.4|8888.1|8886.1|423
1610331000000|2021-01-11 02:10:00|8889|8886.6|8890.3|8888.8|8890.9|8889|8888.4|8886.3|220
1610331300000|2021-01-11 02:15:00|8890.4|8888.9|8889.5|8888|8890.9|8889.2|8889.4|8887.6|194
1610331600000|2021-01-11 02:20:00|8889.8|8887.4|8886.9|8884.5|8890.8|8888.9|8886.9|8884.5|207
1610331900000|2021-01-11 02:25:00|8887|8884.6|8886.2|8883.8|8887.9|8885.8|8884.5|8882.1|329
1610332200000|2021-01-11 02:30:00|8886.4|8884|8886.1|8883.7|8887|8884.6|8885.3|8882.9|295
1610332500000|2021-01-11 02:35:00|8886|8883.6|8888.2|8885.8|8888.5|8886.1|8885.8|8883.5|202
1610332800000|2021-01-11 02:40:00|8888.3|8885.9|8887.7|8885.3|8889.2|8887.1|8887.1|8884.9|226
1610333100000|2021-01-11 02:45:00|8887.8|8885.4|8885.8|8884.3|8887.8|8885.8|8885.6|8883.8|294
1610333400000|2021-01-11 02:50:00|8886.3|8883.9|8886.1|8883.7|8887.6|8885.2|8885.5|8883.4|247
1610333700000|2021-01-11 02:55:00|8886|8883.6|8884.4|8882|8887.1|8885.1|8884|8882|201
1610334000000|2021-01-11 03:00:00|8884.6|8882.2|8886.1|8883.7|8887.6|8885.3|8884.6|8882.2|287
1610334300000|2021-01-11 03:05:00|8886.2|8883.8|8886.6|8884.2|8887.4|8885.9|8885.6|8883.7|175
1610334600000|2021-01-11 03:10:00|8886.5|8884.1|8887.2|8884.8|8887.9|8886|8886.1|8883.7|187
1610334900000|2021-01-11 03:15:00|8887.3|8884.9|8887|8884.6|8887.6|8885.2|8884.6|8882.7|186
1610335200000|2021-01-11 03:20:00|8886.9|8884.5|8888.8|8886.4|8888.9|8887.1|8885.7|8883.6|205
1610335500000|2021-01-11 03:25:00|8889|8886.6|8887|8884.6|8890|8887.9|8886.7|8884.5|254
1610335800000|2021-01-11 03:30:00|8887.1|8884.7|8886.3|8884.8|8887.6|8885.2|8885.3|8883.2|203
1610336100000|2021-01-11 03:35:00|8886.4|8884.9|8885.9|8883.5|8886.7|8885|8884.7|8882.7|177
1610336400000|2021-01-11 03:40:00|8885.4|8883.9|8886.5|8885|8887|8885.1|8884.8|8883|134
1610336700000|2021-01-11 03:45:00|8886.4|8884.9|8888.9|8886.5|8888.9|8886.9|8886.4|8884.9|181
1610337000000|2021-01-11 03:50:00|8888.7|8886.3|8886.8|8884.4|8888.8|8886.5|8886.3|8884.4|119
1610337300000|2021-01-11 03:55:00|8886.9|8884.5|8887.6|8885.2|8887.9|8885.9|8885.3|8883.7|153
1610337600000|2021-01-11 04:00:00|8887.5|8885.1|8885.7|8884.2|8888.4|8886.5|8885.2|8883.6|146
1610337900000|2021-01-11 04:05:00|8885.6|8884.1|8887|8884.6|8887.6|8885.6|8885.6|8884|139
1610338200000|2021-01-11 04:10:00|8886.4|8884.9|8887.3|8885.8|8887.7|8885.9|8886.3|8884.4|148
1610338500000|2021-01-11 04:15:00|8887.2|8885.7|8888|8885.6|8889.2|8887.3|8886.5|8884.5|265
1610338800000|2021-01-11 04:20:00|8887.9|8885.5|8889.1|8886.7|8889.3|8887.3|8887.2|8885.1|157
1610339100000|2021-01-11 04:25:00|8888.8|8887.3|8889.3|8886.9|8890.6|8888.7|8888.6|8886.4|162
1610339400000|2021-01-11 04:30:00|8889.4|8887|8889|8886.6|8890|8888|8888.1|8886.1|204
1610339700000|2021-01-11 04:35:00|8889.1|8886.7|8889.6|8887.2|8889.8|8887.8|8888.7|8886.4|122
1610340000000|2021-01-11 04:40:00|8889.7|8887.3|8889|8886.6|8889.7|8887.4|8887.6|8885.6|177
1610340300000|2021-01-11 04:45:00|8888.9|8886.5|8889.1|8886.7|8889.4|8887.4|8887.2|8885.2|149
1610340600000|2021-01-11 04:50:00|8889|8886.6|8889.5|8888|8890.4|8888.5|8888.2|8886.1|190
1610340900000|2021-01-11 04:55:00|8889.4|8887.9|8887.1|8884.7|8889.4|8887.9|8886.2|8884.3|255
1610341200000|2021-01-11 05:00:00|8887|8884.6|8887.6|8886.1|8889.3|8887.3|8886.9|8884.5|196
1610341500000|2021-01-11 05:05:00|8887.5|8886|8888.5|8887|8889|8887.4|8886.8|8884.8|216
1610341800000|2021-01-11 05:10:00|8888.7|8887.2|8888.1|8886.6|8889.6|8887.4|8887.8|8886|228
1610342100000|2021-01-11 05:15:00|8888|8886.5|8886.8|8884.4|8888.5|8886.6|8886.2|8884.3|175
1610342400000|2021-01-11 05:20:00|8886.9|8884.5|8886.9|8885.4|8888.5|8886.4|8886.7|8884.4|212
1610342700000|2021-01-11 05:25:00|8887|8885.5|8887.7|8885.3|8888.5|8886.6|8886.6|8884.8|177
1610343000000|2021-01-11 05:30:00|8887.8|8885.4|8885.6|8884.1|8888.6|8886.3|8885.4|8883.1|259
1610343300000|2021-01-11 05:35:00|8886.1|8883.7|8885.5|8883.1|8886.7|8884.9|8885.2|8883.1|224
1610343600000|2021-01-11 05:40:00|8885.6|8883.2|8885.9|8884.4|8886.8|8884.9|8884.5|8882.6|243
1610343900000|2021-01-11 05:45:00|8885.8|8884.3|8886.1|8883.7|8886.9|8884.9|8885.3|8883.5|197
1610344200000|2021-01-11 05:50:00|8886.2|8883.8|8886.9|8885.4|8887.4|8885.5|8885.6|8883.5|189
1610344500000|2021-01-11 05:55:00|8887|8885.5|8883.6|8881.2|8887.8|8885.6|8883.2|8880.9|298
1610344800000|2021-01-11 06:00:00|8883.5|8881.1|8883.6|8882.1|8886.1|8884.1|8883.3|8880.9|304
1610345100000|2021-01-11 06:05:00|8884.2|8881.8|8882.4|8880|8884.2|8882.4|8881.2|8879.3|308
1610345400000|2021-01-11 06:10:00|8882.3|8879.9|8881.7|8880.2|8885|8883.1|8881.6|8879.7|267
1610345700000|2021-01-11 06:15:00|8881.8|8880.3|8881.5|8879.1|8883.1|8881.2|8880.8|8879|353
1610346000000|2021-01-11 06:20:00|8881.4|8879|8880.4|8878.9|8882.2|8880.1|8880|8877.9|233
1610346300000|2021-01-11 06:25:00|8880.5|8879|8881|8878.6|8881.5|8879.6|8880.1|8878|275
1610346600000|2021-01-11 06:30:00|8880.9|8878.5|8878.2|8875.8|8881.4|8879.4|8876.9|8875.1|284
1610346900000|2021-01-11 06:35:00|8878.1|8875.7|8879|8876.6|8879.7|8877.7|8877.3|8875.2|319
1610347200000|2021-01-11 06:40:00|8878.9|8876.5|8880.1|8877.7|8880.4|8878|8878.9|8876.5|191
1610347500000|2021-01-11 06:45:00|8879.8|8877.4|8878.9|8876.5|8880.8|8878.6|8878.2|8876.1|206
1610347800000|2021-01-11 06:50:00|8878.8|8876.4|8876.2|8874.7|8879|8876.6|8876.2|8874.3|253
1610348100000|2021-01-11 06:55:00|8876.3|8874.8|8875.7|8873.3|8877.1|8875.2|8875.3|8873.2|215
1610348400000|2021-01-11 07:00:00|8875.9|8873.5|8877.5|8875.1|8880.7|8878.4|8875.1|8873.4|492
1610348700000|2021-01-11 07:05:00|8877.6|8875.2|8876.7|8874.3|8877.7|8875.9|8874.4|8872.1|390
1610349000000|2021-01-11 07:10:00|8876.6|8874.2|8876.2|8874.7|8878.3|8875.9|8874.8|8873.3|321
1610349300000|2021-01-11 07:15:00|8876.3|8874.8|8877.3|8874.9|8878.5|8876.8|8874.9|8873.2|397
1610349600000|2021-01-11 07:20:00|8877.2|8874.8|8880.1|8878.6|8882.4|8880.9|8876|8874.5|384
1610349900000|2021-01-11 07:25:00|8879.9|8878.4|8879.4|8877.9|8881.4|8879.5|8879.2|8877.6|314
1610350200000|2021-01-11 07:30:00|8879.5|8878|8884.8|8882.4|8886.1|8884.1|8879.3|8876.9|442
1610350500000|2021-01-11 07:35:00|8884.2|8882.7|8889.8|8887.4|8890.2|8888.3|8884.2|8882.3|501
1610350800000|2021-01-11 07:40:00|8889.7|8887.3|8883.5|8881.1|8889.7|8887.6|8882.8|8880.5|420
1610351100000|2021-01-11 07:45:00|8883.6|8881.2|8880.8|8879.3|8885|8883.1|8880.3|8878.3|507
1610351400000|2021-01-11 07:50:00|8881.2|8878.8|8883.2|8881.7|8883.8|8881.9|8880.6|8878.2|380
1610351700000|2021-01-11 07:55:00|8883.3|8881.8|8886.1|8883.7|8886.6|8885.1|8883.1|8881.6|410
1610352000000|2021-01-11 08:00:00|8886|8883.6|8880.3|8878.8|8886.1|8883.7|8876.8|8874.8|694
1610352300000|2021-01-11 08:05:00|8880.2|8878.7|8878.9|8876.5|8881.7|8879.8|8877.6|8875.6|632
1610352600000|2021-01-11 08:10:00|8878.8|8876.4|8872.8|8871.3|8878.8|8876.4|8872.7|8871.2|517
1610352900000|2021-01-11 08:15:00|8872.9|8871.4|8875.1|8873.6|8876.5|8874.6|8871.9|8869.8|551
1610353200000|2021-01-11 08:20:00|8875|8872.7|8871.6|8870.1|8875.6|8873.2|8870.7|8868.7|485
1610353500000|2021-01-11 08:25:00|8871.7|8870.2|8874.1|8871.7|8874.5|8872.6|8870.5|8868.7|490
1610353800000|2021-01-11 08:30:00|8874.3|8871.9|8875.4|8873.9|8877|8875.3|8872.3|8870.1|484
1610354100000|2021-01-11 08:35:00|8875.5|8874|8873.2|8870.8|8875.5|8874|8869.4|8867.5|517
1610354400000|2021-01-11 08:40:00|8873.1|8870.7|8873.3|8871.8|8873.6|8872.1|8870.5|8868.8|446
1610354700000|2021-01-11 08:45:00|8873.4|8871.9|8879.7|8877.3|8880.1|8877.7|8872.8|8871.3|494
1610355000000|2021-01-11 08:50:00|8879.8|8877.4|8880|8877.6|8884.2|8882.4|8877.5|8875.1|552
1610355300000|2021-01-11 08:55:00|8880.1|8877.7|8873.3|8871.8|8880.7|8878.7|8873.2|8871.3|531
1610355600000|2021-01-11 09:00:00|8873.2|8871.7|8877.1|8875.6|8877.2|8875.6|8873.2|8871.7|454
1610355900000|2021-01-11 09:05:00|8877|8875.5|8874.9|8872.5|8877|8875.5|8872.8|8871.2|464
1610356200000|2021-01-11 09:10:00|8874.8|8872.4|8884.2|8881.8|8884.3|8882.5|8873.9|8872|517
1610356500000|2021-01-11 09:15:00|8884.1|8881.7|8880.5|8878.1|8884.2|8882.3|8880|8877.9|413
1610356800000|2021-01-11 09:20:00|8880.7|8878.3|8882.3|8880.8|8884.1|8882.2|8880.6|8878.2|444
1610357100000|2021-01-11 09:25:00|8882.2|8880.7|8884.7|8882.3|8885.8|8884.3|8880.7|8879.2|457
1610357400000|2021-01-11 09:30:00|8884.6|8882.2|8886|8884.5|8887.7|8885.9|8882.7|8880.7|409
1610357700000|2021-01-11 09:35:00|8885.9|8884.4|8888|8885.6|8891.1|8889.1|8884.2|8882.6|612
1610358000000|2021-01-11 09:40:00|8888.1|8885.7|8891.2|8888.8|8891.3|8889.4|8886.3|8884.4|552
1610358300000|2021-01-11 09:45:00|8891.1|8888.7|8894.7|8892.3|8894.7|8892.3|8889.8|8887.9|513
1610358600000|2021-01-11 09:50:00|8894.5|8892.1|8897|8895.5|8897|8895.5|8892.2|8890.1|517
1610358900000|2021-01-11 09:55:00|8896.9|8895.4|8897.6|8895.2|8899.6|8897.8|8895.1|8893.2|555
1610359200000|2021-01-11 10:00:00|8897.5|8895.1|8896.7|8895.2|8897.8|8895.6|8894.7|8892.8|464
1610359500000|2021-01-11 10:05:00|8896.6|8895.1|8899.8|8898.3|8900.8|8899.1|8895.7|8893.7|424
1610359800000|2021-01-11 10:10:00|8899.7|8898.2|8896|8893.6|8900.3|8898.3|8895.1|8893.6|435
1610360100000|2021-01-11 10:15:00|8896.1|8893.7|8899.4|8897|8901.1|8899.6|8895|8893.5|513
1610360400000|2021-01-11 10:20:00|8899.5|8897.1|8903.5|8901.1|8903.7|8902.1|8897.7|8895.6|503
1610360700000|2021-01-11 10:25:00|8903.4|8901|8902.4|8900|8904.9|8902.9|8901.1|8899.2|409
1610361000000|2021-01-11 10:30:00|8902.5|8900.1|8902.8|8901.3|8906.1|8904.1|8901.3|8899.3|376
1610361300000|2021-01-11 10:35:00|8902.9|8901.4|8904.5|8902.1|8906.7|8904.7|8902.3|8900.8|405
1610361600000|2021-01-11 10:40:00|8904.4|8902|8903.3|8901.8|8906.5|8904.9|8902.2|8900.3|483
1610361900000|2021-01-11 10:45:00|8903.2|8901.7|8905.8|8903.4|8906.8|8905.1|8901.6|8900.1|407
1610362200000|2021-01-11 10:50:00|8905.9|8903.5|8904.6|8902.2|8909|8906.6|8904.1|8902.1|303
1610362500000|2021-01-11 10:55:00|8904.7|8902.3|8901.5|8899.1|8905.7|8904.1|8901.4|8899|402
1610362800000|2021-01-11 11:00:00|8901.6|8899.2|8904.3|8902.8|8904.6|8902.8|8901.3|8899.2|360
1610363100000|2021-01-11 11:05:00|8904.2|8902.7|8904.2|8901.8|8906|8904.5|8902.3|8900.3|358
1610363400000|2021-01-11 11:10:00|8904.3|8901.9|8900.8|8899.3|8904.7|8902.4|8898.9|8896.9|425
1610363700000|2021-01-11 11:15:00|8900.7|8899.2|8902.7|8900.3|8902.9|8901.4|8900.3|8898.8|404
1610364000000|2021-01-11 11:20:00|8902.2|8900.7|8902.5|8901|8903.3|8901.8|8900.4|8898.4|372
1610364300000|2021-01-11 11:25:00|8902.4|8900.9|8905|8902.6|8907|8905.5|8902.4|8900.7|338
1610364600000|2021-01-11 11:30:00|8905.1|8902.7|8902.1|8900.6|8906|8904.1|8902|8900.1|347
1610364900000|2021-01-11 11:35:00|8902.2|8900.7|8900.6|8898.2|8902.9|8901.4|8898.3|8896.2|440
1610365200000|2021-01-11 11:40:00|8900.5|8898.1|8899.4|8897|8901.9|8900.3|8898.8|8897|335
1610365500000|2021-01-11 11:45:00|8898.9|8897.4|8901.8|8899.4|8901.8|8900.2|8898.8|8897.3|393
1610365800000|2021-01-11 11:50:00|8901.9|8899.5|8900.5|8899|8902.3|8900.2|8900.2|8898.7|215
1610366100000|2021-01-11 11:55:00|8900.8|8899.3|8901.8|8899.4|8903.8|8901.9|8900.5|8899|326
1610366400000|2021-01-11 12:00:00|8901.7|8899.3|8902|8900.5|8903.3|8901.8|8900.5|8898.4|410
1610366700000|2021-01-11 12:05:00|8902.2|8900.7|8904.8|8903.3|8905.7|8903.8|8901.8|8900.3|468
1610367000000|2021-01-11 12:10:00|8905.4|8903|8908.4|8906.9|8908.4|8906.9|8903.5|8901.2|488
1610367300000|2021-01-11 12:15:00|8908.3|8906.8|8904.9|8902.5|8908.7|8907.2|8904.5|8902.4|491
1610367600000|2021-01-11 12:20:00|8904.8|8902.4|8907.3|8905.8|8907.5|8906|8904.8|8902.4|349
1610367900000|2021-01-11 12:25:00|8907.2|8905.7|8905.7|8903.3|8907.2|8905.7|8904.7|8902.9|461
1610368200000|2021-01-11 12:30:00|8905.8|8903.4|8907.4|8905|8907.7|8906.2|8905.3|8902.9|367
1610368500000|2021-01-11 12:35:00|8907|8905.5|8903.7|8901.3|8907.5|8906|8903.4|8901|366
1610368800000|2021-01-11 12:40:00|8903.6|8901.2|8903.7|8901.3|8904.4|8902.4|8901.5|8899.4|518
1610369100000|2021-01-11 12:45:00|8903.6|8901.2|8906.1|8903.7|8906.2|8904.2|8902.8|8901.1|361
1610369400000|2021-01-11 12:50:00|8905.8|8904.3|8909.6|8908.1|8909.7|8908.2|8905.1|8903.6|354
1610369700000|2021-01-11 12:55:00|8909.5|8908|8911.3|8908.9|8912.4|8910.9|8907.1|8905.6|655
1610370000000|2021-01-11 13:00:00|8911.2|8908.8|8910.1|8908.6|8911.2|8908.8|8907|8905.1|423
1610370300000|2021-01-11 13:05:00|8909.9|8908.4|8913.7|8911.3|8914|8912.1|8909.3|8907.4|455
1610370600000|2021-01-11 13:10:00|8913.6|8911.2|8911.6|8909.2|8913.6|8911.6|8910|8908.4|388
1610370900000|2021-01-11 13:15:00|8911.7|8909.3|8913.8|8912.3|8914.7|8912.6|8910.2|8908.7|411
1610371200000|2021-01-11 13:20:00|8914.5|8912.1|8913.3|8910.9|8914.7|8912.6|8911.6|8910|462
1610371500000|2021-01-11 13:25:00|8913.4|8911|8915.2|8912.8|8918|8916.5|8912.4|8910.9|445
1610371800000|2021-01-11 13:30:00|8915.1|8912.7|8919.8|8917.4|8921.1|8919.1|8914.7|8912.3|478
1610372100000|2021-01-11 13:35:00|8919.9|8917.5|8916.3|8913.9|8921.3|8919.8|8914.7|8913|527
1610372400000|2021-01-11 13:40:00|8916.4|8914|8915.3|8913.8|8919.8|8917.6|8914.9|8912.8|514
1610372700000|2021-01-11 13:45:00|8915.8|8913.4|8913.6|8912.1|8916.9|8915.2|8910.9|8909|578
1610373000000|2021-01-11 13:50:00|8914|8911.6|8913.6|8912.1|8917.1|8915.2|8912.9|8911.1|613
1610373300000|2021-01-11 13:55:00|8913.4|8911.9|8917.6|8915.2|8919.3|8917.8|8911.6|8909.9|726
1610373600000|2021-01-11 14:00:00|8917|8915.5|8912.6|8910.2|8917.6|8915.6|8909|8907.3|754
1610373900000|2021-01-11 14:05:00|8912.5|8910.1|8907.6|8906.1|8912.7|8910.4|8905.6|8903.9|729
1610374200000|2021-01-11 14:10:00|8907.5|8906|8914.9|8913.4|8916|8914.1|8907.5|8905.2|512
1610374500000|2021-01-11 14:15:00|8914.8|8913.3|8917|8914.6|8919.1|8917.3|8913.4|8911.1|708
1610374800000|2021-01-11 14:20:00|8916.9|8914.5|8914.1|8912.6|8920.4|8918.3|8914.1|8912.6|624
1610375100000|2021-01-11 14:25:00|8914.2|8912.7|8908.4|8906|8915.2|8913.2|8907.9|8905.6|456
1610375400000|2021-01-11 14:30:00|8908.3|8905.9|8905.6|8903.2|8909.9|8907.5|8901.5|8899.5|603
1610375700000|2021-01-11 14:35:00|8905.5|8903.1|8906.2|8903.8|8908.8|8906.9|8902.3|8900.2|579
1610376000000|2021-01-11 14:40:00|8906.1|8903.7|8904.5|8903|8908|8905.8|8903.6|8901.7|515
1610376300000|2021-01-11 14:45:00|8905.1|8902.7|8908.7|8906.3|8909|8907.2|8903.9|8902|588
1610376600000|2021-01-11 14:50:00|8909|8906.6|8915.7|8913.3|8915.8|8913.8|8908.9|8906.5|637
1610376900000|2021-01-11 14:55:00|8915.8|8913.4|8917.5|8915.1|8921.2|8919.7|8915.2|8913.4|830
1610377200000|2021-01-11 15:00:00|8917.4|8915|8911.7|8909.3|8919.3|8917.4|8911.2|8909.2|783
1610377500000|2021-01-11 15:05:00|8911.6|8909.2|8912.1|8909.7|8916.8|8914.9|8910.6|8908.5|687
1610377800000|2021-01-11 15:10:00|8912.2|8909.8|8914.1|8912.6|8916.3|8914.4|8911.6|8909.5|690
1610378100000|2021-01-11 15:15:00|8914|8912.5|8906.2|8903.8|8915|8913.3|8905.6|8903.2|670
1610378400000|2021-01-11 15:20:00|8906.3|8903.9|8905.8|8904.3|8909.7|8907.7|8904.1|8902.4|513
1610378700000|2021-01-11 15:25:00|8906.2|8903.8|8905|8902.6|8906.7|8904.8|8904.1|8901.8|412
1610379000000|2021-01-11 15:30:00|8905.1|8902.7|8911.2|8909.7|8912.4|8910.6|8905.1|8902.7|419
1610379300000|2021-01-11 15:35:00|8911.1|8909.6|8915.6|8913.2|8917|8914.9|8909.8|8907.9|609
1610379600000|2021-01-11 15:40:00|8915.5|8913.1|8911.6|8910.1|8917.5|8915.5|8911.3|8909.6|681
1610379900000|2021-01-11 15:45:00|8911.4|8909.9|8913.3|8910.9|8915.3|8913.4|8906.9|8904.9|745
1610380200000|2021-01-11 15:50:00|8913.4|8911|8917.2|8914.8|8917.4|8915.1|8909.1|8907.4|637
1610380500000|2021-01-11 15:55:00|8916.5|8915|8915.5|8913.1|8917.8|8915.8|8913.8|8912|651
1610380800000|2021-01-11 16:00:00|8915.4|8913|8911.8|8910.3|8917.5|8915.3|8911.4|8909.6|767
1610381100000|2021-01-11 16:05:00|8911.9|8910.4|8911.1|8908.7|8912.1|8910.6|8909.1|8907.4|552
1610381400000|2021-01-11 16:10:00|8911|8908.6|8911.1|8908.7|8913.8|8911.6|8909.8|8907.8|478
1610381700000|2021-01-11 16:15:00|8911|8908.6|8913.5|8911.1|8913.7|8911.3|8909.2|8907.2|488
1610382000000|2021-01-11 16:20:00|8913.7|8911.3|8911|8909.5|8913.7|8911.3|8910.1|8908.1|523
1610382300000|2021-01-11 16:25:00|8911.1|8909.6|8907.4|8905|8911.6|8910.1|8905.5|8903.4|509
1610382600000|2021-01-11 16:30:00|8907.5|8905.1|8904.9|8902.5|8908.5|8906.1|8904.4|8902.2|488
1610382900000|2021-01-11 16:35:00|8904.8|8902.4|8905|8902.6|8907.2|8905.2|8903.4|8901.4|505
1610383200000|2021-01-11 16:40:00|8905.1|8902.7|8902.8|8900.4|8905.9|8903.5|8900.1|8898.1|627
1610383500000|2021-01-11 16:45:00|8902.3|8900.8|8900.7|8898.3|8904.4|8902.5|8900.2|8898.3|438
1610383800000|2021-01-11 16:50:00|8900.5|8898.1|8898.7|8897.2|8902.2|8900.4|8898|8896.1|353
1610384100000|2021-01-11 16:55:00|8898.6|8897.1|8898.7|8896.3|8900.5|8898.7|8896.6|8895|375
1610384400000|2021-01-11 17:00:00|8898.6|8896.2|8896.2|8894.7|8898.8|8896.7|8895.7|8893.9|389
1610384700000|2021-01-11 17:05:00|8896.3|8894.8|8892.7|8890.3|8897.7|8895.9|8892.5|8890.3|459
1610385000000|2021-01-11 17:10:00|8892.8|8890.4|8891.6|8890.1|8894|8892.3|8891.4|8889|350
1610385300000|2021-01-11 17:15:00|8892.1|8889.7|8891.5|8890|8893.5|8891.6|8890.4|8888.9|452
1610385600000|2021-01-11 17:20:00|8891.6|8890.1|8892.8|8891.3|8893.8|8892.1|8891.5|8890|261
1610385900000|2021-01-11 17:25:00|8892.6|8891.1|8893.2|8890.8|8893.8|8892|8892|8890|321
1610386200000|2021-01-11 17:30:00|8892.9|8890.5|8887.5|8885.1|8893|8890.6|8886.6|8884.7|555
1610386500000|2021-01-11 17:35:00|8887.4|8885|8891.9|8890.4|8892.5|8890.5|8887.2|8885|553
1610386800000|2021-01-11 17:40:00|8891.8|8890.3|8888.6|8887.1|8892.5|8890.6|8888.6|8887.1|373
1610387100000|2021-01-11 17:45:00|8888.7|8887.2|8890.2|8887.8|8891.3|8889.4|8888.6|8887.1|315
1610387400000|2021-01-11 17:50:00|8890|8887.6|8890|8888.5|8891.2|8889.6|8888.8|8886.7|283
1610387700000|2021-01-11 17:55:00|8889.7|8888.2|8893.5|8891.1|8893.7|8891.8|8889.2|8887.3|346
1610388000000|2021-01-11 18:00:00|8893.4|8891|8892.9|8890.5|8894.4|8892.4|8891.9|8889.9|317
1610388300000|2021-01-11 18:05:00|8893|8890.6|8893.1|8890.7|8893.1|8891.4|8891.9|8890.2|210
1610388600000|2021-01-11 18:10:00|8893|8890.6|8891|8889.5|8893.6|8891.7|8890.9|8889.4|222
1610388900000|2021-01-11 18:15:00|8891.1|8889.6|8890.8|8889.3|8891.1|8889.6|8887.7|8885.7|221
1610389200000|2021-01-11 18:20:00|8890.7|8889.2|8889.2|8887.7|8891.6|8889.5|8888.2|8886.4|306
1610389500000|2021-01-11 18:25:00|8889.3|8887.8|8889|8886.6|8890.6|8888.7|8888.7|8886.4|315
1610389800000|2021-01-11 18:30:00|8888.9|8886.5|8888.7|8887.2|8889.6|8887.8|8887.8|8885.8|215
1610390100000|2021-01-11 18:35:00|8888.8|8887.3|8890.6|8888.2|8890.8|8888.8|8888.3|8886.8|180
1610390400000|2021-01-11 18:40:00|8890.2|8888.7|8890.3|8888.8|8890.8|8889.2|8888.7|8887.2|221
1610390700000|2021-01-11 18:45:00|8890.4|8888.9|8892.9|8890.5|8894.4|8892.3|8889.6|8888.1|367
1610391000000|2021-01-11 18:50:00|8893|8890.6|8890.3|8888.8|8893|8890.6|8890.1|8888.6|245
1610391300000|2021-01-11 18:55:00|8890.2|8888.7|8890.9|8888.5|8891.2|8889.4|8889.2|8887.7|249
1610391600000|2021-01-11 19:00:00|8890.8|8888.4|8891.2|8889.7|8892.2|8890.5|8890.6|8888.2|253
1610391900000|2021-01-11 19:05:00|8891.3|8889.8|8892.3|8889.9|8892.5|8890.6|8890|8888.5|282
1610392200000|2021-01-11 19:10:00|8892.2|8889.8|8892.3|8890.8|8892.7|8891.2|8891.3|8889.5|183
1610392500000|2021-01-11 19:15:00|8892.5|8891|8892.2|8890.7|8892.9|8891.1|8889.5|8888|232
1610392800000|2021-01-11 19:20:00|8892.4|8890|8890|8888.5|8892.5|8890.6|8889.8|8888.1|290
1610393100000|2021-01-11 19:25:00|8890.1|8888.6|8890.8|8889.3|8891.5|8889.6|8889.2|8887.4|259
1610393400000|2021-01-11 19:30:00|8890.9|8889.4|8890.6|8889.1|8891.5|8889.7|8889|8887|293
1610393700000|2021-01-11 19:35:00|8890.5|8889|8891.7|8889.3|8892.3|8890.5|8890.5|8888.9|259
1610394000000|2021-01-11 19:40:00|8891.8|8889.4|8891.4|8889|8891.8|8889.9|8890.8|8888.9|216
1610394300000|2021-01-11 19:45:00|8891.5|8889.1|8891.9|8890.4|8892.5|8890.5|8890.4|8888.5|221
1610394600000|2021-01-11 19:50:00|8892|8890.5|8894.6|8892.2|8894.7|8892.7|8891.3|8889.3|188
1610394900000|2021-01-11 19:55:00|8894.7|8892.3|8896.4|8894|8896.4|8894.6|8893.3|8891.8|376
1610395200000|2021-01-11 20:00:00|8896|8894.5|8896.3|8893.9|8896.9|8895.1|8893.4|8891.3|363
1610395500000|2021-01-11 20:05:00|8895.9|8894.4|8895.1|8892.7|8896.5|8894.6|8894.3|8892.4|315
1610395800000|2021-01-11 20:10:00|8895.2|8892.8|8894.5|8892.1|8895.3|8892.9|8892.6|8890.6|319
1610396100000|2021-01-11 20:15:00|8894.4|8892|8895.6|8893.2|8896|8893.6|8893.5|8891.6|269
1610396400000|2021-01-11 20:20:00|8895.7|8893.3|8897.4|8895.9|8898.6|8896.6|8895.5|8893.1|285
1610396700000|2021-01-11 20:25:00|8897.5|8896|8898.7|8896.3|8898.9|8897.4|8896.7|8894.8|295
1610397000000|2021-01-11 20:30:00|8898.5|8896.1|8897.7|8896.2|8898.8|8896.9|8897|8895.3|245
1610397300000|2021-01-11 20:35:00|8897.6|8896.1|8899.3|8896.9|8900.3|8898.2|8897.5|8895.4|253
1610397600000|2021-01-11 20:40:00|8899.2|8896.8|8899.4|8897|8899.6|8897.6|8896.3|8894.3|269
1610397900000|2021-01-11 20:45:00|8899.3|8896.9|8898.7|8896.3|8900|8898.1|8897.3|8895.4|276
1610398200000|2021-01-11 20:50:00|8898.6|8896.2|8899.7|8898.2|8901.3|8899.5|8898.4|8896.2|338
1610398500000|2021-01-11 20:55:00|8899.8|8898.3|8901.5|8899.1|8902.7|8900.7|8899.6|8897.5|475
1610398800000|2021-01-11 21:00:00|8901.6|8899.2|8902.6|8900.2|8903.3|8901.2|8899.6|8897.4|266
1610399100000|2021-01-11 21:05:00|8902.7|8900.3|8902.4|8900|8903|8900.6|8901.3|8899.3|170
1610399400000|2021-01-11 21:10:00|8902.3|8899.9|8901.8|8899.4|8903.2|8901.1|8901.6|8899.4|145
1610399700000|2021-01-11 21:15:00|8901.9|8899.5|8901.3|8898.9|8902.5|8900.4|8900.7|8898.7|113
1610400000000|2021-01-11 21:20:00|8901.4|8899|8900.7|8898.3|8901.5|8899.1|8900.1|8898.1|96
1610400300000|2021-01-11 21:25:00|8900.6|8898.2|8902.2|8899.8|8902.4|8900|8899.7|8897.7|154
1610400600000|2021-01-11 21:30:00|8902.3|8899.9|8901.7|8899.3|8902.4|8900|8901.1|8899.1|79
1610400900000|2021-01-11 21:35:00|8901.6|8899.2|8903.3|8900.9|8903.5|8901.4|8901.2|8899.2|68
1610401200000|2021-01-11 21:40:00|8903.2|8900.8|8902.5|8900.1|8904.1|8901.7|8902.4|8900|99
1610401500000|2021-01-11 21:45:00|8902|8900.5|8903.5|8901.1|8903.6|8901.2|8901.7|8899.3|128
1610401800000|2021-01-11 21:50:00|8903.4|8901|8904.5|8902.1|8905.6|8903.2|8903.3|8900.9|143
1610402100000|2021-01-11 21:55:00|8904.2|8901.8|8904.7|8901.5|8906.2|8903.7|8904|8901.5|317
1610402400000|2021-01-11 22:00:00|8904.8|8901.7|8905.3|8900.3|8908.2|8903.2|8904.8|8900.3|59
1610402700000|2021-01-11 22:05:00|8906.6|8901.6|8906.6|8901.6|8909.2|8904.2|8905.6|8900.6|82
1610403000000|2021-01-11 22:10:00|8906.4|8901.4|8906.9|8901.9|8907.1|8902.1|8905.8|8900.8|113
1610403300000|2021-01-11 22:15:00|8906.7|8901.7|8906|8901|8907|8902|8905.5|8900.5|130
1610403600000|2021-01-11 22:20:00|8906.5|8901.5|8906.3|8901.3|8906.7|8901.7|8905.4|8900.4|138
1610403900000|2021-01-11 22:25:00|8906.4|8901.4|8906|8901|8906.8|8901.8|8905.4|8900.4|110
1610404200000|2021-01-11 22:30:00|8906.3|8901.3|8906.1|8901.1|8907.5|8902.5|8904.6|8899.6|239
1610404500000|2021-01-11 22:35:00|8906|8901|8906.5|8901.5|8907.2|8902.2|8903.8|8898.8|250
1610404800000|2021-01-11 22:40:00|8906.4|8901.4|8905.3|8900.3|8906.7|8901.7|8904.4|8899.4|166
1610405100000|2021-01-11 22:45:00|8905.2|8900.2|8905.2|8900.3|8907.5|8902.5|8904.4|8899.4|292
1610405400000|2021-01-11 22:50:00|8905.1|8900.4|8907.2|8902.2|8908.5|8903.5|8904.5|8899.5|312
1610405700000|2021-01-11 22:55:00|8906.9|8901.9|8906.2|8901.2|8907.2|8902.2|8904.7|8899.9|247
1610406000000|2021-01-11 23:00:00|8905.9|8900.9|8901|8898.6|8907.2|8902.3|8901|8898.3|383
1610406300000|2021-01-11 23:05:00|8901.2|8898.8|8902.8|8900.4|8903|8900.6|8901.2|8898.8|158
1610406600000|2021-01-11 23:10:00|8902.9|8900.5|8901.4|8899|8902.9|8900.5|8901.2|8898.8|157
1610406900000|2021-01-11 23:15:00|8901.3|8898.9|8900.8|8898.4|8901.5|8899.1|8900.3|8897.9|165
1610407200000|2021-01-11 23:20:00|8900.9|8898.5|8902|8899.6|8902.1|8899.7|8899.3|8896.9|187
1610407500000|2021-01-11 23:25:00|8902.1|8899.7|8901.5|8899.1|8902.2|8899.8|8901|8898.9|82
1610407800000|2021-01-11 23:30:00|8901.4|8899|8899.6|8898.1|8901.5|8899.1|8899.5|8897.6|144
1610408100000|2021-01-11 23:35:00|8900.1|8897.7|8898.1|8896.6|8901.2|8899.2|8898|8896|247
1610408400000|2021-01-11 23:40:00|8898.5|8896.1|8897.9|8896.4|8899.7|8897.7|8897.9|8895.9|136
1610408700000|2021-01-11 23:45:00|8898.3|8895.9|8900.3|8897.9|8900.9|8898.5|8897.9|8895.9|165
1610409000000|2021-01-11 23:50:00|8900.4|8898|8897.9|8896.4|8900.4|8898|8897.9|8895.9|141
1610409300000|2021-01-11 23:55:00|8898.4|8896|8898.1|8895.7|8898.7|8896.7|8897.4|8895.5|155
1610409600000|2021-01-12 00:00:00|8898|8895.6|8899.4|8897|8899.5|8897.1|8897.2|8895.1|197
1610409900000|2021-01-12 00:05:00|8899.5|8897.1|8903.1|8900.7|8903.5|8901.1|8899.4|8897|243
1610410200000|2021-01-12 00:10:00|8903.2|8900.8|8904.8|8902.4|8904.9|8902.5|8902.2|8900.2|158
1610410500000|2021-01-12 00:15:00|8904.7|8902.3|8904.8|8902.4|8905.9|8903.5|8903.4|8901.5|134
1610410800000|2021-01-12 00:20:00|8905.1|8902.7|8904.9|8902.5|8906.5|8904.4|8904.5|8902.5|196
1610411100000|2021-01-12 00:25:00|8904.4|8902.9|8904.8|8902.4|8904.9|8902.9|8903.6|8901.7|91
1610411400000|2021-01-12 00:30:00|8904.9|8902.5|8907.9|8905.5|8908|8906.1|8904.6|8902.5|201
1610411700000|2021-01-12 00:35:00|8907.8|8905.4|8906.1|8903.7|8907.9|8905.5|8905.2|8903.5|179
1610412000000|2021-01-12 00:40:00|8906|8903.6|8905.2|8902.8|8907|8905|8905.1|8902.7|132
1610412300000|2021-01-12 00:45:00|8905.1|8902.7|8902.1|8900.6|8905.4|8903.1|8901.9|8900|224
1610412600000|2021-01-12 00:50:00|8902.3|8900.8|8902.4|8900|8902.9|8900.8|8900.6|8898.2|189
1610412900000|2021-01-12 00:55:00|8902.5|8900.1|8902.1|8899.7|8902.6|8900.8|8900.9|8898.9|207
1610413200000|2021-01-12 01:00:00|8901.7|8900.2|8904.7|8902.3|8904.8|8902.4|8900.7|8898.3|292
1610413500000|2021-01-12 01:05:00|8904.6|8902.2|8902.5|8901|8904.7|8902.7|8902.4|8900.5|231
1610413800000|2021-01-12 01:10:00|8902.6|8901.1|8903.3|8900.9|8904|8901.9|8901.2|8898.8|233
1610414100000|2021-01-12 01:15:00|8903.4|8901|8906.4|8904|8906.5|8904.4|8902.9|8900.5|235
1610414400000|2021-01-12 01:20:00|8906.3|8903.9|8910|8907.6|8911.8|8909.7|8906.3|8903.9|327
1610414700000|2021-01-12 01:25:00|8909.9|8907.5|8912|8909.6|8913.4|8911|8909.5|8907.1|364
1610415000000|2021-01-12 01:30:00|8912.1|8909.7|8912.5|8910.1|8914.2|8912.4|8910.7|8908.5|303
1610415300000|2021-01-12 01:35:00|8912.6|8910.2|8913.3|8910.9|8913.7|8911.6|8911.4|8909.4|214
1610415600000|2021-01-12 01:40:00|8913.4|8911|8912.8|8910.4|8914.3|8912.3|8912.3|8910.2|222
1610415900000|2021-01-12 01:45:00|8912.9|8910.5|8912.5|8910.1|8913.6|8911.5|8911.8|8909.9|154
1610416200000|2021-01-12 01:50:00|8912.4|8910|8909.7|8907.3|8912.5|8910.3|8908.5|8906.5|268
1610416500000|2021-01-12 01:55:00|8909.8|8907.4|8909|8906.6|8910.1|8907.9|8907.7|8905.5|285
1610416800000|2021-01-12 02:00:00|8909.1|8906.7|8910.2|8907.8|8910.8|8908.4|8908.8|8906.4|238
1610417100000|2021-01-12 02:05:00|8910.3|8907.9|8910.4|8908|8911.1|8908.7|8909.8|8907.4|211
1610417400000|2021-01-12 02:10:00|8910.3|8907.9|8911.3|8908.9|8912.1|8910.1|8910.2|8907.8|157
1610417700000|2021-01-12 02:15:00|8911.5|8909.1|8911.2|8908.8|8911.7|8909.3|8910.1|8908.1|246
1610418000000|2021-01-12 02:20:00|8911.4|8909|8911|8908.6|8912|8909.9|8910.7|8908.6|168
1610418300000|2021-01-12 02:25:00|8910.9|8908.5|8909.7|8907.3|8911.1|8909|8909|8907.1|185
1610418600000|2021-01-12 02:30:00|8909.6|8907.2|8908.7|8906.3|8909.8|8907.5|8908.4|8906|144
1610418900000|2021-01-12 02:35:00|8908.8|8906.4|8908.5|8906.1|8909.5|8907.6|8907.8|8905.4|183
1610419200000|2021-01-12 02:40:00|8908.6|8906.2|8910.3|8907.9|8910.5|8908.5|8908.6|8906.2|108
1610419500000|2021-01-12 02:45:00|8910.4|8908|8911.2|8908.8|8911.9|8909.6|8909.8|8907.6|149
1610419800000|2021-01-12 02:50:00|8911.1|8908.7|8911.8|8909.4|8912|8909.9|8911.1|8908.7|104
1610420100000|2021-01-12 02:55:00|8911.7|8909.3|8910.8|8909.3|8911.8|8909.7|8910.5|8908.6|114
1610420400000|2021-01-12 03:00:00|8910.7|8909.2|8911.5|8910|8912.5|8910.4|8910.5|8908.6|123
1610420700000|2021-01-12 03:05:00|8911.9|8909.5|8910.7|8909.2|8911.9|8909.8|8910.2|8908.4|145
1610421000000|2021-01-12 03:10:00|8910.8|8909.3|8912|8909.6|8912.1|8910.1|8910.7|8908.7|179
1610421300000|2021-01-12 03:15:00|8912.1|8909.7|8912|8909.6|8912.8|8910.6|8911.6|8909.2|126
1610421600000|2021-01-12 03:20:00|8911.9|8909.5|8911.3|8909.8|8912.1|8909.9|8911.2|8909.2|94
1610421900000|2021-01-12 03:25:00|8911.5|8909.1|8911.8|8909.4|8911.9|8909.9|8911.2|8909.1|61
1610422200000|2021-01-12 03:30:00|8911.9|8909.5|8910.7|8909.2|8912.2|8910.2|8910.1|8908.2|154
1610422500000|2021-01-12 03:35:00|8910.6|8909.1|8910.4|8908|8911.2|8909.3|8909.8|8907.9|172
1610422800000|2021-01-12 03:40:00|8910.1|8908.6|8912.5|8910.1|8912.8|8910.6|8910.1|8908.4|143
1610423100000|2021-01-12 03:45:00|8912.4|8910|8912.2|8909.8|8912.9|8910.8|8911.8|8909.8|117
1610423400000|2021-01-12 03:50:00|8912|8909.6|8912.4|8910|8912.6|8910.7|8911.5|8909.5|77
1610423700000|2021-01-12 03:55:00|8912.6|8910.2|8912.7|8910.3|8913.6|8911.6|8911.9|8909.8|134
1610424000000|2021-01-12 04:00:00|8912.8|8910.4|8913.1|8910.7|8913.4|8911.4|8912.1|8910.1|126
1610424300000|2021-01-12 04:05:00|8913|8910.6|8912.9|8910.5|8913.4|8911.5|8912.2|8910.3|115
1610424600000|2021-01-12 04:10:00|8913|8910.6|8913.3|8911.8|8914.1|8912.2|8912.2|8910.2|115
1610424900000|2021-01-12 04:15:00|8913.7|8911.3|8913.5|8911.1|8913.8|8911.8|8912.8|8910.8|126
1610425200000|2021-01-12 04:20:00|8913.4|8911|8913.7|8911.3|8914|8911.8|8913|8911|89
1610425500000|2021-01-12 04:25:00|8913.6|8911.2|8914.1|8912.6|8914.9|8912.8|8913.2|8911.2|193
1610425800000|2021-01-12 04:30:00|8914.3|8911.9|8915.8|8913.4|8915.9|8914|8914.3|8911.9|127
1610426100000|2021-01-12 04:35:00|8915.7|8913.3|8915.8|8913.4|8916|8913.9|8914.1|8912.2|151
1610426400000|2021-01-12 04:40:00|8915.9|8913.5|8917.3|8914.9|8917.4|8915.4|8915.3|8913.3|206
1610426700000|2021-01-12 04:45:00|8917.2|8914.8|8915.5|8913.1|8917.5|8915.6|8914.9|8913|213
1610427000000|2021-01-12 04:50:00|8915.6|8913.2|8916.1|8913.7|8917|8915|8915|8913.1|165
1610427300000|2021-01-12 04:55:00|8915.6|8914.1|8914.7|8912.3|8916.1|8914.2|8914.1|8912.2|155
1610427600000|2021-01-12 05:00:00|8914.8|8912.4|8916|8913.6|8916.2|8914.3|8914.6|8912.3|155
1610427900000|2021-01-12 05:05:00|8916.1|8913.7|8915.9|8913.5|8916.5|8914.3|8915.1|8913.2|144
1610428200000|2021-01-12 05:10:00|8915.7|8913.3|8914.9|8913.4|8915.9|8914|8914.9|8913|123
1610428500000|2021-01-12 05:15:00|8915|8913.5|8915|8913.5|8915.9|8913.9|8914.9|8913|110
1610428800000|2021-01-12 05:20:00|8915.1|8913.6|8915.3|8912.9|8915.6|8913.7|8914.4|8912.6|128
1610429100000|2021-01-12 05:25:00|8915.2|8912.8|8914.1|8911.7|8915.2|8913.3|8913.9|8911.5|127
1610429400000|2021-01-12 05:30:00|8913.9|8911.5|8912.9|8910.5|8914.3|8912.4|8912.8|8910.4|153
1610429700000|2021-01-12 05:35:00|8912.8|8910.4|8911.8|8909.4|8912.9|8911|8911.1|8909.3|183
1610430000000|2021-01-12 05:40:00|8911.7|8909.3|8912.7|8910.3|8913.3|8911|8910.6|8908.7|205
1610430300000|2021-01-12 05:45:00|8912.8|8910.4|8909.4|8907|8912.8|8910.4|8909.3|8907|267
1610430600000|2021-01-12 05:50:00|8909.3|8906.9|8910.4|8908|8910.5|8908.5|8909.3|8906.9|194
1610430900000|2021-01-12 05:55:00|8910.3|8907.9|8907.9|8905.5|8910.4|8908.4|8907|8904.6|389
1610431200000|2021-01-12 06:00:00|8908.1|8905.7|8907.2|8904.8|8908.7|8906.7|8906.2|8904.2|311
1610431500000|2021-01-12 06:05:00|8907.1|8904.7|8906.4|8904|8908.4|8906.2|8905.5|8903.9|278
1610431800000|2021-01-12 06:10:00|8906.3|8903.9|8908.3|8905.9|8909|8907.2|8905.3|8903.5|239
1610432100000|2021-01-12 06:15:00|8908.1|8905.7|8908.9|8906.5|8909.5|8907.3|8907.6|8905.5|150
1610432400000|2021-01-12 06:20:00|8909|8906.6|8908.6|8907.1|8909.4|8907.6|8908.4|8906.4|199
1610432700000|2021-01-12 06:25:00|8908.7|8907.2|8909|8906.6|8909.5|8907.5|8907.3|8905.4|216
1610433000000|2021-01-12 06:30:00|8908.9|8906.5|8909.1|8907.6|8909.3|8907.6|8907.3|8905.8|216
1610433300000|2021-01-12 06:35:00|8909|8907.5|8908.8|8906.4|8909.4|8907.8|8907.5|8905.6|194
1610433600000|2021-01-12 06:40:00|8908.7|8906.3|8907.9|8905.5|8908.8|8906.4|8907.2|8905|169
1610433900000|2021-01-12 06:45:00|8908.3|8905.9|8905.8|8903.4|8908.4|8906.5|8905.2|8903.3|247
1610434200000|2021-01-12 06:50:00|8905.7|8903.3|8907.1|8905.6|8907.6|8905.6|8903.9|8901.9|213
1610434500000|2021-01-12 06:55:00|8907.2|8905.7|8905|8902.6|8907.4|8905.9|8904.5|8902.4|223
1610434800000|2021-01-12 07:00:00|8905.5|8903.1|8907.4|8905.9|8908.1|8906.3|8905.3|8903.1|303
1610435100000|2021-01-12 07:05:00|8907.3|8905.8|8905.8|8904.3|8907.8|8906.1|8905.7|8904.2|260
1610435400000|2021-01-12 07:10:00|8905.7|8904.2|8905.1|8903.6|8906.1|8904.6|8903.6|8901.9|355
1610435700000|2021-01-12 07:15:00|8905.2|8903.7|8903.6|8901.2|8905.2|8903.7|8902.6|8900.9|382
1610436000000|2021-01-12 07:20:00|8903.5|8901.1|8902.2|8900.7|8904.6|8902.5|8902|8900.1|285
1610436300000|2021-01-12 07:25:00|8902.3|8900.8|8901.5|8899.1|8902.8|8900.9|8898.9|8897|344
1610436600000|2021-01-12 07:30:00|8901.4|8899|8900.2|8898.7|8901.6|8899.6|8896.9|8894.9|449
1610436900000|2021-01-12 07:35:00|8900|8898.5|8903.5|8901.1|8903.7|8901.3|8899.9|8897.9|453
1610437200000|2021-01-12 07:40:00|8903.4|8901|8900.9|8899.4|8903.5|8901.1|8900.5|8898.8|322
1610437500000|2021-01-12 07:45:00|8901|8899.5|8899.6|8898.1|8902.2|8900.5|8898.8|8897.1|378
1610437800000|2021-01-12 07:50:00|8899.5|8898|8903.6|8902.1|8905.4|8903.3|8899.2|8897.4|388
1610438100000|2021-01-12 07:55:00|8903.5|8902|8900.1|8897.7|8903.9|8902.1|8898|8896.5|421
1610438400000|2021-01-12 08:00:00|8900.2|8897.8|8899.1|8897.6|8903.8|8901.9|8897.2|8895.2|539
1610438700000|2021-01-12 08:05:00|8899.2|8897.7|8901.2|8899.7|8903.8|8902.2|8898.9|8897.4|626
1610439000000|2021-01-12 08:10:00|8901.3|8899.8|8902.9|8901.4|8906.6|8905.1|8901.2|8899.2|451
1610439300000|2021-01-12 08:15:00|8903.2|8901.7|8906|8903.6|8906|8903.7|8901.7|8899.9|515
1610439600000|2021-01-12 08:20:00|8905.9|8903.5|8906.2|8904.7|8907.5|8905.4|8905.3|8903.5|454
1610439900000|2021-01-12 08:25:00|8906.5|8905|8905.4|8903|8906.7|8905.2|8903.6|8901.8|492
1610440200000|2021-01-12 08:30:00|8905.2|8902.8|8902.3|8900.8|8905.8|8903.8|8902.2|8900.2|414
1610440500000|2021-01-12 08:35:00|8902.5|8901|8900.6|8898.2|8903|8901.1|8897.2|8895.3|427
1610440800000|2021-01-12 08:40:00|8900.7|8898.3|8901.2|8899.7|8901.7|8899.8|8899.2|8897.6|316
1610441100000|2021-01-12 08:45:00|8901.1|8899.6|8904.6|8902.2|8905.5|8903.8|8900.2|8898.5|400
1610441400000|2021-01-12 08:50:00|8904.2|8902.7|8905.6|8903.2|8907.2|8905.7|8903.4|8901.3|474
1610441700000|2021-01-12 08:55:00|8905.5|8903.1|8906|8903.6|8907.2|8905.3|8904.4|8902.6|549
1610442000000|2021-01-12 09:00:00|8906.1|8903.7|8906.9|8904.5|8907.1|8905.6|8903.5|8901.5|442
1610442300000|2021-01-12 09:05:00|8906.8|8904.4|8910|8907.6|8910.5|8908.7|8905.8|8904.3|328
1610442600000|2021-01-12 09:10:00|8909.9|8907.5|8908.1|8906.6|8910.3|8908.3|8907.8|8905.5|387
1610442900000|2021-01-12 09:15:00|8908|8906.5|8905.4|8903|8909.6|8907.9|8905|8902.6|484
1610443200000|2021-01-12 09:20:00|8905.5|8903.1|8901.5|8900|8905.8|8903.4|8900.9|8899|608
1610443500000|2021-01-12 09:25:00|8901.6|8900.1|8892.5|8890.1|8901.6|8900.1|8891.1|8889.3|625
1610443800000|2021-01-12 09:30:00|8892.3|8889.9|8897.5|8896|8898.3|8896.8|8892.2|8889.8|496
1610444100000|2021-01-12 09:35:00|8897.4|8895.9|8905|8902.6|8905.1|8903.1|8896.8|8895.3|459
1610444400000|2021-01-12 09:40:00|8904.8|8902.4|8899.4|8897.9|8905|8903|8898.8|8897.1|509
1610444700000|2021-01-12 09:45:00|8899.5|8898|8900.2|8897.8|8901.8|8900.3|8899.2|8897.4|522
1610445000000|2021-01-12 09:50:00|8900.1|8897.7|8896.4|8894.9|8902.2|8900|8895.7|8893.8|421
1610445300000|2021-01-12 09:55:00|8897|8895.5|8900.2|8897.8|8902|8900.5|8896.7|8894.8|526
1610445600000|2021-01-12 10:00:00|8900.4|8898|8898.8|8897.3|8903.5|8901.4|8898|8896.2|545
1610445900000|2021-01-12 10:05:00|8898.9|8897.4|8903.6|8901.2|8903.7|8901.3|8898.8|8896.7|417
1610446200000|2021-01-12 10:10:00|8903.5|8901.1|8904.6|8902.2|8907.1|8905|8902.9|8900.6|508
1610446500000|2021-01-12 10:15:00|8904.7|8902.3|8907.7|8905.3|8907.9|8905.5|8903.5|8901.6|458
1610446800000|2021-01-12 10:20:00|8907.8|8905.4|8903|8901.5|8908|8906.1|8902.9|8901.1|297
1610447100000|2021-01-12 10:25:00|8902.9|8901.4|8904.4|8902|8905.8|8903.9|8902.9|8901.2|299
1610447400000|2021-01-12 10:30:00|8904.3|8901.9|8904.6|8902.2|8904.8|8902.8|8902|8900.1|400
1610447700000|2021-01-12 10:35:00|8904.5|8902.1|8901.6|8899.2|8904.6|8902.8|8900.6|8898.7|370
1610448000000|2021-01-12 10:40:00|8901.7|8899.3|8900.9|8898.5|8902.9|8900.7|8898.4|8896|447
1610448300000|2021-01-12 10:45:00|8900.5|8899|8901.9|8900.4|8902.4|8900.7|8898.2|8896.3|467
1610448600000|2021-01-12 10:50:00|8902.3|8899.9|8900.7|8898.3|8902.7|8900.8|8899.4|8897.2|408
1610448900000|2021-01-12 10:55:00|8900.5|8898.1|8903.2|8900.8|8903.8|8902.1|8899.8|8897.5|415
1610449200000|2021-01-12 11:00:00|8903.1|8900.7|8899.6|8898.1|8903.4|8901.4|8899.5|8897.7|607
1610449500000|2021-01-12 11:05:00|8899.7|8898.2|8900.2|8897.8|8901.7|8899.9|8898.7|8896.8|362
1610449800000|2021-01-12 11:10:00|8900.1|8897.7|8902.4|8900|8903.6|8901.7|8899.7|8897.7|316
1610450100000|2021-01-12 11:15:00|8902.3|8899.9|8903.1|8900.7|8904.8|8902.9|8899.8|8898.2|358
1610450400000|2021-01-12 11:20:00|8903|8900.6|8899.8|8897.4|8903.1|8900.7|8898.9|8897.2|365
1610450700000|2021-01-12 11:25:00|8899.7|8897.3|8897.9|8895.5|8899.8|8897.7|8897.1|8894.7|351
1610451000000|2021-01-12 11:30:00|8897.8|8895.4|8893.5|8892|8898.5|8896.1|8893.2|8891.3|376
1610451300000|2021-01-12 11:35:00|8893.6|8892.1|8895.8|8893.4|8897.1|8895.3|8893.2|8891.3|407
1610451600000|2021-01-12 11:40:00|8895.7|8893.3|8895.6|8894.1|8896|8894.1|8892.7|8890.7|332
1610451900000|2021-01-12 11:45:00|8895.5|8894|8895.3|8892.9|8897.4|8895.7|8895.3|8892.9|240
1610452200000|2021-01-12 11:50:00|8895.2|8892.8|8898.2|8895.8|8898.2|8896.5|8894.2|8892.2|256
1610452500000|2021-01-12 11:55:00|8898.3|8895.9|8899.2|8896.8|8900|8898.1|8897.5|8895.7|290
1610452800000|2021-01-12 12:00:00|8899.1|8896.7|8898.2|8896.7|8900.1|8898.5|8898.1|8896.4|332
1610453100000|2021-01-12 12:05:00|8898.3|8896.8|8900.4|8898|8900.6|8898.4|8897.7|8896.2|399
1610453400000|2021-01-12 12:10:00|8900.5|8898.1|8901|8899.5|8902.8|8901.2|8899.6|8897.6|456
1610453700000|2021-01-12 12:15:00|8901.1|8899.6|8901.5|8899.1|8902.8|8900.9|8900|8898.3|399
1610454000000|2021-01-12 12:20:00|8901.3|8898.9|8899.6|8898.1|8901.5|8899.1|8897.8|8896|444
1610454300000|2021-01-12 12:25:00|8899.5|8898|8896.3|8893.9|8899.6|8898.1|8894.4|8892.4|471
1610454600000|2021-01-12 12:30:00|8896.5|8894.1|8902.3|8899.9|8902.6|8900.7|8895|8893.1|530
1610454900000|2021-01-12 12:35:00|8902.4|8900|8904.8|8902.4|8904.8|8902.4|8899.9|8898.2|412
1610455200000|2021-01-12 12:40:00|8904.7|8902.3|8902.5|8900.1|8904.9|8903|8902|8899.9|430
1610455500000|2021-01-12 12:45:00|8902.4|8900|8903.2|8900.8|8905|8903|8900.3|8898.2|458
1610455800000|2021-01-12 12:50:00|8902.9|8900.5|8901.2|8899.7|8903.9|8901.9|8900.3|8898.4|375
1610456100000|2021-01-12 12:55:00|8901.3|8899.8|8898.9|8896.5|8902.8|8900.8|8897.7|8895.8|508
1610456400000|2021-01-12 13:00:00|8899|8896.6|8894.9|8892.5|8899|8896.6|8891.7|8889.5|459
1610456700000|2021-01-12 13:05:00|8894.8|8892.4|8890.3|8887.9|8895.7|8893.6|8890.1|8887.9|429
1610457000000|2021-01-12 13:10:00|8890.4|8888|8891.7|8890.2|8895.2|8892.8|8890.3|8887.9|397
1610457300000|2021-01-12 13:15:00|8891.6|8890.1|8894.6|8892.2|8894.8|8893|8890.8|8889.1|461
1610457600000|2021-01-12 13:20:00|8894.1|8891.7|8899.3|8896.9|8901|8899.1|8894.1|8891.7|483
1610457900000|2021-01-12 13:25:00|8899.4|8897|8897.5|8895.1|8901.8|8899.4|8897.2|8895|593
1610458200000|2021-01-12 13:30:00|8897.6|8895.2|8898.1|8896.6|8898.6|8897.1|8895.3|8893.6|452
1610458500000|2021-01-12 13:35:00|8898.2|8896.7|8902.5|8900.1|8902.5|8900.6|8897.8|8895.8|386
1610458800000|2021-01-12 13:40:00|8902.6|8900.2|8901.3|8898.9|8904.1|8902.2|8900.2|8898.7|443
1610459100000|2021-01-12 13:45:00|8901.2|8898.8|8901|8899.5|8902.1|8900.6|8897|8895.5|500
1610459400000|2021-01-12 13:50:00|8901.1|8899.6|8901.4|8899.9|8902.7|8901.1|8900.1|8898.5|352
1610459700000|2021-01-12 13:55:00|8901.5|8900|8903.3|8900.9|8907.2|8905.6|8900.8|8898.7|523
1610460000000|2021-01-12 14:00:00|8903.4|8901|8904.4|8902.9|8905.2|8903.3|8900.5|8899|506
1610460300000|2021-01-12 14:05:00|8904.5|8903|8904.9|8902.5|8909.3|8907.4|8902.9|8900.8|604
1610460600000|2021-01-12 14:10:00|8905.3|8902.9|8901|8899.5|8905.7|8903.6|8900.2|8898.7|495
1610460900000|2021-01-12 14:15:00|8900.9|8899.4|8898.8|8897.3|8902.2|8900.4|8898.1|8896.1|560
1610461200000|2021-01-12 14:20:00|8899.1|8897.6|8901.1|8898.7|8902.4|8900.4|8897|8895.2|454
1610461500000|2021-01-12 14:25:00|8901.2|8898.8|8904.9|8902.5|8905|8903.3|8900.8|8898.7|393
1610461800000|2021-01-12 14:30:00|8905|8902.6|8899.4|8897|8905.4|8903.4|8896.5|8894.6|753
1610462100000|2021-01-12 14:35:00|8899.5|8897.1|8898.2|8895.8|8901.3|8899.7|8896.7|8895|594
1610462400000|2021-01-12 14:40:00|8898.1|8895.7|8901.7|8900.2|8903.7|8901.8|8897.2|8895|594
1610462700000|2021-01-12 14:45:00|8901.6|8900.1|8903.5|8901.1|8903.8|8901.5|8900.2|8898.1|595
1610463000000|2021-01-12 14:50:00|8903.1|8901.6|8901.3|8899.8|8906.3|8904.4|8900.3|8898.3|601
1610463300000|2021-01-12 14:55:00|8901.6|8900.1|8900.6|8898.2|8902.9|8901.1|8897.8|8895.9|578
1610463600000|2021-01-12 15:00:00|8900.9|8898.5|8899.8|8897.4|8902.6|8900.2|8897.9|8895.6|609
1610463900000|2021-01-12 15:05:00|8899.9|8897.5|8900.6|8898.2|8901.2|8898.8|8898.7|8897|463
1610464200000|2021-01-12 15:10:00|8900.7|8898.3|8900.8|8898.4|8901|8899.4|8896.1|8893.7|491
1610464500000|2021-01-12 15:15:00|8900.6|8898.2|8895.3|8892.9|8900.9|8899|8894.8|8892.7|503
1610464800000|2021-01-12 15:20:00|8894.8|8893.3|8893.1|8891.6|8896|8893.6|8891.7|8890.1|336
1610465100000|2021-01-12 15:25:00|8892.4|8890.9|8897.2|8895.7|8898.4|8896.5|8891.5|8890|778
1610465400000|2021-01-12 15:30:00|8897.1|8895.6|8893.7|8892.2|8897.5|8895.8|8893.6|8891.6|538
1610465700000|2021-01-12 15:35:00|8894.2|8891.8|8895|8892.6|8895.9|8893.9|8892.5|8890.9|426
1610466000000|2021-01-12 15:40:00|8894.5|8893|8894.3|8891.9|8896.2|8893.8|8891.5|8890|464
1610466300000|2021-01-12 15:45:00|8894.4|8892|8897.3|8894.9|8897.5|8895.7|8893.3|8891.3|571
1610466600000|2021-01-12 15:50:00|8896.9|8895.4|8896.2|8894.7|8898.2|8896.7|8895.7|8893.6|610
1610466900000|2021-01-12 15:55:00|8895.9|8894.4|8896.8|8894.4|8896.8|8894.8|8892.2|8890.5|545
1610467200000|2021-01-12 16:00:00|8896.9|8894.5|8894|8892.5|8897.4|8895.9|8893.3|8891.3|470
1610467500000|2021-01-12 16:05:00|8894.1|8892.6|8895.7|8894.2|8896.4|8894.7|8893.4|8891.6|379
1610467800000|2021-01-12 16:10:00|8895.8|8894.3|8895.8|8893.4|8897.5|8895.1|8895.3|8893.2|256
1610468100000|2021-01-12 16:15:00|8895.7|8893.3|8900.4|8898|8900.6|8898.5|8892.7|8890.8|408
1610468400000|2021-01-12 16:20:00|8900.5|8898.1|8899.1|8897.6|8901.2|8899.3|8898.3|8896.2|421
1610468700000|2021-01-12 16:25:00|8899.2|8897.7|8901.7|8899.3|8902.3|8900.8|8897|8895.1|469
1610469000000|2021-01-12 16:30:00|8901.8|8899.4|8903.1|8900.7|8903.9|8902|8901.6|8899.2|446
1610469300000|2021-01-12 16:35:00|8903|8900.6|8902.3|8899.9|8904.6|8902.7|8901.7|8899.8|497
1610469600000|2021-01-12 16:40:00|8902.4|8900|8903.5|8901.1|8904.7|8902.6|8901.6|8899.2|487
1610469900000|2021-01-12 16:45:00|8903|8901.5|8902.8|8900.4|8903.8|8901.9|8901.7|8899.7|379
1610470200000|2021-01-12 16:50:00|8902.9|8900.5|8898.5|8897|8903.4|8901.5|8898.3|8896.2|387
1610470500000|2021-01-12 16:55:00|8898.4|8896.9|8894.6|8892.2|8899.3|8897.5|8894.5|8892.1|408
1610470800000|2021-01-12 17:00:00|8894.8|8892.4|8893.1|8891.6|8895.6|8894.1|8892.8|8891.3|429
1610471100000|2021-01-12 17:05:00|8893.2|8891.7|8894.1|8892.6|8895.3|8893.3|8893.1|8891.5|387
1610471400000|2021-01-12 17:10:00|8894.7|8892.3|8894.6|8893.1|8897.6|8895.7|8894|8892.2|373
1610471700000|2021-01-12 17:15:00|8894.7|8893.2|8895.1|8892.7|8896.3|8894.3|8893.8|8892|500
1610472000000|2021-01-12 17:20:00|8895.3|8892.9|8893|8891.5|8895.5|8893.4|8892.6|8890.9|410
1610472300000|2021-01-12 17:25:00|8892.9|8891.4|8892.2|8889.8|8894.9|8893.2|8892|8889.8|435
1610472600000|2021-01-12 17:30:00|8892.1|8889.7|8893.4|8891.9|8894.4|8892.6|8892|8889.6|348
1610472900000|2021-01-12 17:35:00|8893.3|8891.8|8895.2|8892.8|8895.8|8893.9|8893.1|8891.4|351
1610473200000|2021-01-12 17:40:00|8895.1|8892.7|8893.8|8892.3|8896.4|8894.8|8893.7|8891.9|361
1610473500000|2021-01-12 17:45:00|8893.7|8892.2|8892.7|8891.2|8894.7|8893.1|8892.4|8890.6|470
1610473800000|2021-01-12 17:50:00|8892.6|8891.1|8889.4|8887.9|8893.1|8891.2|8889.2|8887.2|492
1610474100000|2021-01-12 17:55:00|8889.5|8888|8891.3|8888.9|8891.8|8890|8889.2|8887.3|460
1610474400000|2021-01-12 18:00:00|8890.9|8889.4|8891.9|8890.4|8892.8|8891|8889.7|8888|529
1610474700000|2021-01-12 18:05:00|8892|8890.5|8890.9|8889.4|8892.6|8891.1|8890.5|8888.9|452
1610475000000|2021-01-12 18:10:00|8891.5|8889.1|8889.9|8888.4|8891.5|8889.6|8889|8887.4|483
1610475300000|2021-01-12 18:15:00|8889.8|8888.3|8888.9|8886.5|8890.1|8888.6|8887.9|8885.9|406
1610475600000|2021-01-12 18:20:00|8888.8|8886.4|8887.3|8884.9|8889.7|8887.8|8886.9|8884.5|352
1610475900000|2021-01-12 18:25:00|8886.8|8885.3|8880.9|8878.5|8887.3|8885.3|8880.9|8878.5|428
1610476200000|2021-01-12 18:30:00|8881|8878.6|8876.4|8874.9|8881.3|8879.8|8876|8874.1|613
1610476500000|2021-01-12 18:35:00|8876.5|8875|8875.8|8874.3|8878.6|8877.1|8875.7|8874|470
1610476800000|2021-01-12 18:40:00|8875.6|8874.1|8876.7|8875.2|8877.2|8875.4|8874.2|8871.8|370
1610477100000|2021-01-12 18:45:00|8876.6|8875.1|8878.4|8876|8878.6|8876.8|8876.1|8874.3|290
1610477400000|2021-01-12 18:50:00|8878.5|8876.1|8877.1|8875.6|8878.5|8876.5|8873.6|8871.9|325
1610477700000|2021-01-12 18:55:00|8877|8875.5|8878|8875.6|8878.6|8877|8876.1|8874.6|307
1610478000000|2021-01-12 19:00:00|8878.1|8875.7|8873.6|8872.1|8878.1|8875.7|8873.5|8872|270
1610478300000|2021-01-12 19:05:00|8873.5|8872|8873.1|8870.7|8874.2|8872.7|8871.1|8869.6|292
1610478600000|2021-01-12 19:10:00|8873.2|8870.8|8872.3|8869.9|8873.2|8871.6|8870.9|8869.1|280
1610478900000|2021-01-12 19:15:00|8872.2|8869.8|8872|8870.5|8874|8872.4|8872|8869.8|310
1610479200000|2021-01-12 19:20:00|8872.1|8870.6|8871.3|8869.8|8872.5|8870.7|8869.8|8868.1|329
1610479500000|2021-01-12 19:25:00|8871.4|8869.9|8871.1|8869.6|8872.8|8870.7|8870.1|8868.5|285
1610479800000|2021-01-12 19:30:00|8871|8869.5|8868.5|8867|8871.7|8869.8|8867.1|8865.6|398
1610480100000|2021-01-12 19:35:00|8868.6|8867.1|8869.2|8866.8|8871.2|8869.7|8867.6|8866.1|389
1610480400000|2021-01-12 19:40:00|8869.1|8866.7|8868.2|8866.7|8870.1|8868.1|8866.7|8865.2|475
1610480700000|2021-01-12 19:45:00|8868.1|8866.6|8866.7|8864.3|8869.5|8868|8865.8|8863.8|332
1610481000000|2021-01-12 19:50:00|8866.9|8864.5|8870.5|8869|8871.2|8869.3|8866.5|8864.4|239
1610481300000|2021-01-12 19:55:00|8870.6|8869.1|8870.2|8868.7|8871|8869.3|8868.6|8867|377
1610481600000|2021-01-12 20:00:00|8870.8|8868.4|8868|8866.5|8871.5|8869.5|8867.7|8866.2|380
1610481900000|2021-01-12 20:05:00|8868.1|8866.6|8867.4|8865|8869|8867.4|8866.5|8865|307
1610482200000|2021-01-12 20:10:00|8867.5|8865.1|8866.2|8864.7|8869|8867.2|8865.3|8863.8|291
1610482500000|2021-01-12 20:15:00|8866.3|8864.8|8866.5|8864.1|8867.5|8866|8865.7|8863.9|308
1610482800000|2021-01-12 20:20:00|8866.4|8864|8864.7|8863.2|8866.4|8864.5|8864|8862|294
1610483100000|2021-01-12 20:25:00|8864.8|8863.3|8865.1|8863.6|8866.9|8865|8864|8862.2|257
1610483400000|2021-01-12 20:30:00|8865.6|8863.2|8864.9|8863.4|8866|8864.2|8864.1|8862|268
1610483700000|2021-01-12 20:35:00|8864.8|8863.3|8864.9|8863.4|8866.2|8864.2|8864.1|8862.2|199
1610484000000|2021-01-12 20:40:00|8865|8863.5|8867.1|8865.6|8867.7|8865.8|8864.8|8863.1|203
1610484300000|2021-01-12 20:45:00|8867|8865.5|8866.7|8864.3|8868.5|8866.7|8865.6|8863.7|218
1610484600000|2021-01-12 20:50:00|8866.5|8864.1|8866.9|8865.4|8867.3|8865.4|8865.5|8863.6|257
1610484900000|2021-01-12 20:55:00|8867.3|8864.9|8863.6|8861.2|8867.3|8865.6|8861.9|8859.9|453
1610485200000|2021-01-12 21:00:00|8863.7|8861.3|8862.8|8860.4|8863.7|8861.7|8861.7|8859.7|328
1610485500000|2021-01-12 21:05:00|8862.7|8860.3|8863.9|8861.5|8864|8862.2|8862.4|8860.3|158
1610485800000|2021-01-12 21:10:00|8863.4|8861.9|8863.9|8862.4|8864.4|8862.5|8863|8860.9|113
1610486100000|2021-01-12 21:15:00|8864|8862.5|8863.9|8862.4|8864.4|8862.7|8863.8|8861.8|56
1610486400000|2021-01-12 21:20:00|8864|8862.5|8865.3|8862.9|8865.5|8863.6|8864|8862.5|87
1610486700000|2021-01-12 21:25:00|8864.8|8863.3|8865.9|8863.5|8866.2|8864.5|8864.8|8863.3|114
1610487000000|2021-01-12 21:30:00|8866|8863.6|8864.9|8862.5|8866|8863.6|8864.4|8862.4|117
1610487300000|2021-01-12 21:35:00|8864.5|8863|8864.8|8863.3|8865.1|8863.3|8863|8861.2|122
1610487600000|2021-01-12 21:40:00|8865.2|8862.8|8864.4|8862|8865.7|8863.4|8863.8|8861.9|118
1610487900000|2021-01-12 21:45:00|8864.5|8862.1|8864.3|8861.9|8865.7|8863.3|8863.2|8861|145
1610488200000|2021-01-12 21:50:00|8864.4|8862|8864.5|8862.1|8864.8|8862.5|8863.7|8861.3|139
1610488500000|2021-01-12 21:55:00|8864.6|8862.2|8866.2|8862.1|8868.4|8864.4|8863.9|8861.5|402
1610488800000|2021-01-12 22:00:00|8867.4|8862.4|8868.8|8864.3|8869.8|8864.8|8867.3|8862.3|37
1610489100000|2021-01-12 22:05:00|8868.4|8864.6|8868.7|8864.7|8869.6|8864.7|8868.4|8863.4|101
1610489400000|2021-01-12 22:10:00|8869.3|8864.6|8867.7|8863.7|8870.4|8865.4|8867|8863.3|170
1610489700000|2021-01-12 22:15:00|8868.4|8863.6|8867.6|8864.7|8871.2|8866.2|8867|8863.5|153
1610490000000|2021-01-12 22:20:00|8868.4|8864.6|8869.4|8864.6|8870.9|8865.9|8867|8864|93
1610490300000|2021-01-12 22:25:00|8867.1|8864.7|8869.5|8864.5|8870.4|8865.7|8867.1|8864|137
1610490600000|2021-01-12 22:30:00|8869.3|8864.3|8867.8|8865.2|8870.7|8865.7|8867.5|8863.2|217
1610490900000|2021-01-12 22:35:00|8868.6|8864.9|8869.9|8864.9|8870.7|8865.9|8867.8|8864.4|204
1610491200000|2021-01-12 22:40:00|8870|8865|8870.3|8866.2|8870.9|8866.9|8869.9|8864.9|97
1610491500000|2021-01-12 22:45:00|8870.5|8866.3|8869.5|8865.3|8870.8|8866.7|8868.9|8864.5|209
1610491800000|2021-01-12 22:50:00|8869.6|8865.2|8868.7|8865|8870.4|8865.8|8868.4|8864.5|271
1610492100000|2021-01-12 22:55:00|8869|8865.1|8869|8865|8870.1|8865.8|8868.2|8863.7|248
1610492400000|2021-01-12 23:00:00|8869.4|8864.9|8864.6|8862.2|8869.8|8865.1|8864.2|8861.3|349
1610492700000|2021-01-12 23:05:00|8864.5|8862.1|8865.4|8863|8865.7|8863.3|8863.9|8861.5|121
1610493000000|2021-01-12 23:10:00|8865.5|8863.1|8864.5|8862.1|8866.9|8864.5|8864.2|8861.8|224
1610493300000|2021-01-12 23:15:00|8864.4|8862|8865.7|8863.3|8867|8864.6|8864|8861.6|183
1610493600000|2021-01-12 23:20:00|8865.6|8863.2|8865.4|8863|8866.5|8864.6|8864.8|8862.4|155
1610493900000|2021-01-12 23:25:00|8865.5|8863.1|8864.8|8862.4|8865.8|8863.6|8864.6|8862.2|86
1610494200000|2021-01-12 23:30:00|8864.7|8862.3|8865|8862.6|8866.6|8864.2|8864.5|8862.1|111
1610494500000|2021-01-12 23:35:00|8864.9|8862.5|8864.3|8861.9|8864.9|8862.5|8864.2|8861.8|87
1610494800000|2021-01-12 23:40:00|8864.4|8862|8864.6|8862.2|8864.6|8862.2|8864.1|8861.7|103
1610495100000|2021-01-12 23:45:00|8864.5|8862.1|8863.9|8861.5|8864.8|8862.4|8863.5|8861.1|119
1610495400000|2021-01-12 23:50:00|8863.8|8861.4|8863.9|8861.5|8864|8861.6|8863.7|8861.3|52
1610495700000|2021-01-12 23:55:00|8863.8|8861.4|8862.6|8860.2|8864|8861.6|8862.4|8860|70
1610496000000|2021-01-13 00:00:00|8862.5|8860.1|8861.6|8859.2|8862.7|8860.5|8859.9|8857.5|235
1610496300000|2021-01-13 00:05:00|8861.5|8859.1|8862.8|8860.4|8863|8860.6|8861.5|8859.1|126
1610496600000|2021-01-13 00:10:00|8863|8860.6|8862|8859.6|8864.2|8862.3|8861.2|8859.3|206
1610496900000|2021-01-13 00:15:00|8861.9|8859.5|8860.1|8857.7|8862.2|8859.8|8859.3|8856.9|157
1610497200000|2021-01-13 00:20:00|8860|8857.6|8860.9|8858.5|8861.3|8858.9|8859.9|8857.5|142
1610497500000|2021-01-13 00:25:00|8860.8|8858.4|8862.4|8860|8862.6|8860.2|8859.8|8857.4|151
1610497800000|2021-01-13 00:30:00|8862.5|8860.1|8863.5|8861.1|8865.2|8863.3|8862.3|8859.9|210
1610498100000|2021-01-13 00:35:00|8863.6|8861.2|8863.4|8861|8864.4|8862.1|8861.7|8859.6|219
1610498400000|2021-01-13 00:40:00|8863.5|8861.1|8863.5|8861.1|8863.6|8861.7|8862.4|8860|106
1610498700000|2021-01-13 00:45:00|8863.4|8861|8860.3|8857.9|8863.6|8861.2|8859.9|8857.9|144
1610499000000|2021-01-13 00:50:00|8860.4|8858|8863.1|8860.7|8863.7|8861.8|8860|8857.7|206
1610499300000|2021-01-13 00:55:00|8863|8860.6|8863.5|8861.1|8863.5|8861.2|8861.6|8859.2|166
1610499600000|2021-01-13 01:00:00|8863.7|8861.3|8864.1|8861.7|8865.1|8862.9|8863.1|8861.1|181
1610499900000|2021-01-13 01:05:00|8864.2|8861.8|8861.7|8859.3|8864.2|8861.8|8861.7|8859.3|177
1610500200000|2021-01-13 01:10:00|8861.8|8859.4|8862.4|8860|8862.5|8860.1|8861.2|8858.8|145
1610500500000|2021-01-13 01:15:00|8862.3|8859.9|8866.4|8864|8866.6|8864.5|8862.1|8859.7|241
1610500800000|2021-01-13 01:20:00|8866.3|8863.9|8865.5|8863.1|8866.6|8864.7|8865.4|8863|196
1610501100000|2021-01-13 01:25:00|8865.4|8863|8859.3|8856.9|8865.4|8863|8859.1|8856.7|259
1610501400000|2021-01-13 01:30:00|8859.2|8856.8|8859.5|8857.1|8859.8|8857.6|8858.2|8855.8|284
1610501700000|2021-01-13 01:35:00|8859.6|8857.2|8858.1|8855.7|8859.8|8857.4|8858|8855.6|217
1610502000000|2021-01-13 01:40:00|8858.2|8855.8|8858.8|8856.4|8859.5|8857.6|8858|8855.6|199
1610502300000|2021-01-13 01:45:00|8858.7|8856.3|8858.7|8856.3|8859.1|8857.2|8857.8|8855.5|187
1610502600000|2021-01-13 01:50:00|8858.8|8856.4|8859.8|8857.4|8860.4|8858|8858|8855.6|189
1610502900000|2021-01-13 01:55:00|8859.7|8857.3|8859.7|8857.3|8860.1|8857.7|8858.4|8856.3|156
1610503200000|2021-01-13 02:00:00|8859.6|8857.2|8860.4|8858|8861.3|8859.5|8858.8|8856.4|166
1610503500000|2021-01-13 02:05:00|8860.3|8857.9|8860.1|8857.7|8860.5|8858.4|8859|8857.1|134
1610503800000|2021-01-13 02:10:00|8860|8857.6|8858.6|8856.2|8860.2|8857.9|8857.6|8855.6|144
1610504100000|2021-01-13 02:15:00|8858.7|8856.3|8858.5|8856.1|8858.9|8856.8|8857.6|8855.5|185
1610504400000|2021-01-13 02:20:00|8858.6|8856.2|8857.7|8855.3|8858.8|8856.4|8856.9|8854.9|141
1610504700000|2021-01-13 02:25:00|8857.6|8855.2|8857.7|8855.3|8858.5|8856.1|8857|8855.1|160
1610505000000|2021-01-13 02:30:00|8857.9|8855.5|8858|8855.6|8858.2|8856|8857.5|8855.3|81
1610505300000|2021-01-13 02:35:00|8857.9|8855.5|8857.8|8855.4|8858.4|8856|8857.3|8855|157
1610505600000|2021-01-13 02:40:00|8857.9|8855.5|8859.8|8857.4|8859.9|8857.7|8857.7|8855.3|152
1610505900000|2021-01-13 02:45:00|8859.9|8857.5|8859.5|8857.1|8860.5|8858.7|8859.1|8857|88
1610506200000|2021-01-13 02:50:00|8859.4|8857|8859.6|8857.2|8860.2|8857.8|8858.7|8856.6|133
1610506500000|2021-01-13 02:55:00|8859.7|8857.3|8859.6|8857.2|8860.4|8858.3|8859.1|8857.1|169
1610506800000|2021-01-13 03:00:00|8859.7|8857.3|8858.5|8857|8859.7|8857.4|8857.8|8856.2|164
1610507100000|2021-01-13 03:05:00|8858.4|8856.9|8858.7|8856.3|8858.8|8857|8857.9|8855.8|115
1610507400000|2021-01-13 03:10:00|8858.6|8856.2|8858|8855.6|8858.8|8856.9|8857.2|8855.3|137
1610507700000|2021-01-13 03:15:00|8858.1|8855.7|8858.3|8856.8|8858.9|8857|8857.6|8855.5|113
1610508000000|2021-01-13 03:20:00|8858.1|8856.6|8858.3|8856.8|8858.9|8857|8858.1|8856.3|58
1610508300000|2021-01-13 03:25:00|8858.4|8856.9|8857.8|8855.4|8858.4|8856.9|8856.8|8855.1|215
1610508600000|2021-01-13 03:30:00|8857.9|8855.5|8857.8|8855.4|8858.1|8856|8857|8855|103
1610508900000|2021-01-13 03:35:00|8857.7|8855.3|8857.7|8855.3|8858|8856.2|8856.9|8855|89
1610509200000|2021-01-13 03:40:00|8857.8|8855.4|8857.1|8855.6|8858.2|8856.2|8857.1|8854.9|112
1610509500000|2021-01-13 03:45:00|8857.3|8855.8|8858.1|8855.7|8858.8|8856.5|8857.2|8855.2|103
1610509800000|2021-01-13 03:50:00|8858.2|8855.8|8858.1|8855.7|8859|8857.1|8857.5|8855.5|148
1610510100000|2021-01-13 03:55:00|8858.3|8855.9|8858.7|8856.3|8859.1|8857.1|8857.9|8855.5|114
1610510400000|2021-01-13 04:00:00|8858.8|8856.4|8859.1|8857.6|8859.8|8857.9|8858.7|8856.3|109
1610510700000|2021-01-13 04:05:00|8859|8857.5|8859.4|8857|8860.1|8857.8|8859|8856.6|121
1610511000000|2021-01-13 04:10:00|8859.5|8857.1|8859.1|8856.7|8859.9|8857.6|8858.6|8856.3|101
1610511300000|2021-01-13 04:15:00|8859|8856.6|8860.5|8858.1|8860.6|8858.6|8858.7|8856.6|137
1610511600000|2021-01-13 04:20:00|8860.6|8858.2|8860.8|8858.4|8861.3|8859.1|8859.9|8857.8|92
1610511900000|2021-01-13 04:25:00|8860.9|8858.5|8861.2|8858.8|8861.8|8859.7|8860.7|8858.3|140
1610512200000|2021-01-13 04:30:00|8861.1|8858.7|8860.3|8857.9|8861.4|8859|8859.7|8857.3|127
1610512500000|2021-01-13 04:35:00|8860.2|8857.8|8859.8|8857.4|8860.6|8858.5|8859.2|8857.2|159
1610512800000|2021-01-13 04:40:00|8859.9|8857.5|8860.5|8858.1|8861.1|8858.7|8859.5|8857.5|110
1610513100000|2021-01-13 04:45:00|8860.4|8858|8860.5|8858.1|8860.9|8858.6|8860|8857.9|125
1610513400000|2021-01-13 04:50:00|8860.6|8858.2|8861.6|8859.2|8861.9|8859.5|8859.8|8858|154
1610513700000|2021-01-13 04:55:00|8861.5|8859.1|8862.5|8860.1|8862.7|8860.5|8861.2|8859|153
1610514000000|2021-01-13 05:00:00|8862.6|8860.2|8861.3|8858.9|8862.6|8860.2|8860.9|8858.5|145
1610514300000|2021-01-13 05:05:00|8861.2|8858.8|8861.7|8859.3|8862|8859.9|8860.7|8858.7|144
1610514600000|2021-01-13 05:10:00|8861.8|8859.4|8860.8|8858.4|8862.2|8859.8|8860.3|8858.2|121
1610514900000|2021-01-13 05:15:00|8860.7|8858.3|8860.2|8857.8|8860.7|8858.3|8859.5|8857.2|154
1610515200000|2021-01-13 05:20:00|8860.3|8857.9|8861|8859.5|8861.5|8859.6|8859.6|8857.5|140
1610515500000|2021-01-13 05:25:00|8860.9|8859.4|8860.4|8858|8861.8|8859.6|8860.1|8857.8|131
1610515800000|2021-01-13 05:30:00|8860.3|8857.9|8861.8|8859.4|8862.2|8859.8|8860|8857.6|189
1610516100000|2021-01-13 05:35:00|8861.9|8859.5|8862.8|8860.4|8863.4|8861|8861.8|8859.4|98
1610516400000|2021-01-13 05:40:00|8862.9|8860.5|8863.5|8861.1|8864.2|8862.2|8862.7|8860.3|161
1610516700000|2021-01-13 05:45:00|8863.6|8861.2|8862.3|8859.9|8863.6|8861.2|8862|8859.6|82
1610517000000|2021-01-13 05:50:00|8862.4|8860|8860.5|8859|8862.4|8860|8860.3|8858.3|107
1610517300000|2021-01-13 05:55:00|8861.1|8858.7|8862.1|8859.7|8862.6|8860.7|8860|8858.1|172
1610517600000|2021-01-13 06:00:00|8862.2|8859.8|8859.1|8856.7|8862.6|8860.2|8858.2|8856.1|224
1610517900000|2021-01-13 06:05:00|8859|8856.6|8859.2|8856.8|8860.3|8857.9|8858.3|8856.4|183
1610518200000|2021-01-13 06:10:00|8859.3|8856.9|8858.5|8857|8859.6|8857.5|8858.2|8856.1|172
1610518500000|2021-01-13 06:15:00|8858.6|8857.1|8859.1|8856.7|8859.7|8857.7|8858.5|8856.1|133
1610518800000|2021-01-13 06:20:00|8859|8856.6|8857.9|8855.5|8859|8856.6|8856.9|8854.6|162
1610519100000|2021-01-13 06:25:00|8858|8855.6|8858.6|8856.2|8858.8|8856.8|8857.3|8855.1|156
1610519400000|2021-01-13 06:30:00|8858.5|8856.1|8859|8857.5|8859.6|8857.7|8857.4|8855.6|156
1610519700000|2021-01-13 06:35:00|8859.6|8857.2|8858.8|8856.4|8859.8|8857.7|8858.1|8855.8|124
1610520000000|2021-01-13 06:40:00|8858.9|8856.5|8857.9|8855.5|8858.9|8856.9|8857.4|8855.4|135
1610520300000|2021-01-13 06:45:00|8858.1|8855.7|8857.1|8854.7|8858.1|8856.2|8856.6|8854.6|159
1610520600000|2021-01-13 06:50:00|8857|8854.6|8859.2|8857.7|8859.5|8857.7|8856.7|8854.6|205
1610520900000|2021-01-13 06:55:00|8859.1|8857.6|8858.7|8856.3|8859.8|8858|8857.9|8856|180
1610521200000|2021-01-13 07:00:00|8858.6|8856.2|8858.2|8856.7|8858.8|8857|8856.2|8854.1|247
1610521500000|2021-01-13 07:05:00|8858.1|8856.6|8859.5|8857.1|8859.5|8857.6|8857.8|8856.3|175
1610521800000|2021-01-13 07:10:00|8859.6|8857.2|8857.4|8855.9|8859.8|8858.3|8856.8|8854.8|275
1610522100000|2021-01-13 07:15:00|8857.5|8856|8857.9|8855.5|8859.1|8857.1|8856.5|8854.9|210
1610522400000|2021-01-13 07:20:00|8858|8855.6|8858.7|8857.2|8858.9|8857.4|8856.9|8855.4|217
1610522700000|2021-01-13 07:25:00|8858.6|8857.1|8856.4|8854|8859.4|8857.8|8856.3|8854|249
1610523000000|2021-01-13 07:30:00|8856.5|8854.1|8853.2|8850.8|8856.8|8854.4|8850.7|8848.3|434
1610523300000|2021-01-13 07:35:00|8853.3|8850.9|8855.1|8852.7|8855.1|8853.2|8852.6|8850.8|368
1610523600000|2021-01-13 07:40:00|8855.3|8852.9|8856.7|8854.3|8857|8855.2|8854.2|8851.9|365
1610523900000|2021-01-13 07:45:00|8856.8|8854.4|8858.4|8856|8859.7|8857.3|8855.4|8853.7|281
1610524200000|2021-01-13 07:50:00|8858.6|8856.2|8861|8859.5|8861.6|8859.8|8858.1|8856.1|322
1610524500000|2021-01-13 07:55:00|8861.1|8859.6|8867.6|8865.2|8867.6|8865.6|8860.9|8859.4|447
1610524800000|2021-01-13 08:00:00|8867.5|8865.1|8870.3|8868.8|8871.2|8869.7|8866.9|8864.8|492
1610525100000|2021-01-13 08:05:00|8871|8868.6|8867.5|8865.1|8871.7|8869.6|8864.4|8862.6|562
1610525400000|2021-01-13 08:10:00|8867.4|8865|8863.6|8862.1|8867.6|8865.6|8862.8|8860.8|367
1610525700000|2021-01-13 08:15:00|8863.7|8862.2|8864.5|8863|8866.2|8864.5|8862.1|8860.4|435
1610526000000|2021-01-13 08:20:00|8864.6|8863.1|8864.6|8863.1|8865.7|8864.1|8862.8|8860.9|371
1610526300000|2021-01-13 08:25:00|8864.5|8863|8867.3|8864.9|8867.5|8865.6|8864.4|8862.7|325
1610526600000|2021-01-13 08:30:00|8867.4|8865|8871|8868.6|8871.3|8869.6|8867|8864.9|413
1610526900000|2021-01-13 08:35:00|8871.2|8868.8|8870.8|8868.4|8872.5|8871|8869.7|8867.7|414
1610527200000|2021-01-13 08:40:00|8870.7|8868.3|8869.1|8866.7|8871|8869.1|8867.8|8865.9|332
1610527500000|2021-01-13 08:45:00|8868.8|8867.3|8874|8871.6|8874.4|8872|8868.6|8866.7|516
1610527800000|2021-01-13 08:50:00|8873.9|8871.5|8870.9|8869.4|8874.5|8872.3|8870|8868.1|445
1610528100000|2021-01-13 08:55:00|8871|8869.5|8871.8|8869.4|8871.9|8870|8868.8|8867.2|428
1610528400000|2021-01-13 09:00:00|8871.7|8869.3|8876.6|8875.1|8877|8875.2|8869.1|8866.9|504
1610528700000|2021-01-13 09:05:00|8876.5|8875|8877.9|8876.4|8878.4|8876.4|8874.8|8873.1|474
1610529000000|2021-01-13 09:10:00|8878|8876.5|8877.9|8876.4|8878.3|8876.5|8874.7|8873.1|533
1610529300000|2021-01-13 09:15:00|8877.8|8876.3|8876|8873.6|8878.4|8876.9|8874.3|8872.8|503
1610529600000|2021-01-13 09:20:00|8875.9|8873.5|8875.8|8873.4|8878.3|8876.8|8873.2|8871.5|531
1610529900000|2021-01-13 09:25:00|8875.4|8873.9|8874.7|8872.3|8876.9|8874.8|8873.4|8871.5|524
1610530200000|2021-01-13 09:30:00|8874.8|8872.4|8879.6|8878.1|8879.9|8878.1|8873.2|8871|441
1610530500000|2021-01-13 09:35:00|8879.4|8877.9|8880.5|8878.1|8884.4|8882.6|8879.4|8877.7|422
1610530800000|2021-01-13 09:40:00|8880.7|8878.3|8875.9|8873.5|8880.8|8878.4|8874.6|8872.9|450
1610531100000|2021-01-13 09:45:00|8876|8873.6|8875.6|8873.2|8880.1|8878|8872.9|8870.9|427
1610531400000|2021-01-13 09:50:00|8875.7|8873.3|8875.1|8873.6|8878.5|8876.1|8874.5|8872.8|440
1610531700000|2021-01-13 09:55:00|8875|8873.5|8874.1|8871.7|8875.2|8873.7|8872.9|8871|290
1610532000000|2021-01-13 10:00:00|8873.8|8871.4|8878|8876.5|8878.3|8876.7|8870.8|8869|443
1610532300000|2021-01-13 10:05:00|8878.1|8876.6|8874.6|8872.2|8878.7|8876.8|8874.5|8872.1|384
1610532600000|2021-01-13 10:10:00|8874.5|8872.1|8874.7|8873.2|8875.2|8873.7|8872.5|8870.7|314
1610532900000|2021-01-13 10:15:00|8874.9|8873.4|8880|8877.6|8880.2|8878.2|8874.4|8872.5|485
1610533200000|2021-01-13 10:20:00|8879.8|8877.4|8876.5|8875|8879.8|8877.6|8875.7|8873.8|473
1610533500000|2021-01-13 10:25:00|8876.7|8875.2|8881.5|8879.1|8882.3|8880.2|8876.7|8875.1|504
1610533800000|2021-01-13 10:30:00|8881.4|8879|8880.8|8878.4|8882.2|8880.2|8879.6|8878|420
1610534100000|2021-01-13 10:35:00|8880.7|8878.3|8880.8|8878.4|8881.8|8880.2|8880.1|8878.1|368
1610534400000|2021-01-13 10:40:00|8880.7|8878.3|8881.2|8879.7|8882.9|8881|8880.2|8878.2|379
1610534700000|2021-01-13 10:45:00|8881.1|8879.6|8884.2|8881.8|8885.5|8883.2|8880.9|8878.9|350
1610535000000|2021-01-13 10:50:00|8883.7|8882.2|8882.9|8881.4|8884.6|8882.4|8881.4|8879.9|253
1610535300000|2021-01-13 10:55:00|8883|8881.5|8883.7|8881.3|8883.8|8882.1|8880.2|8878.7|333
1610535600000|2021-01-13 11:00:00|8883.6|8881.2|8885.8|8884.3|8886.3|8884.8|8882.9|8880.5|330
1610535900000|2021-01-13 11:05:00|8885.9|8884.4|8885.3|8882.9|8887.3|8885.7|8884.6|8882.8|337
1610536200000|2021-01-13 11:10:00|8884.7|8883.2|8880.3|8877.9|8885.1|8883.3|8879.5|8877.6|387
1610536500000|2021-01-13 11:15:00|8879.4|8878|8882.3|8879.9|8883.1|8881|8878.5|8876.5|307
1610536800000|2021-01-13 11:20:00|8882.2|8879.8|8882.6|8881.1|8883.7|8882.1|8880.9|8878.9|341
1610537100000|2021-01-13 11:25:00|8882.7|8881.2|8881.7|8880.2|8882.9|8881.4|8880|8878.1|273
1610537400000|2021-01-13 11:30:00|8881.8|8880.3|8886.8|8885.3|8887.2|8885.7|8881.8|8880.1|366
1610537700000|2021-01-13 11:35:00|8886.7|8885.2|8888.7|8886.3|8889|8887.1|8886|8884.1|461
1610538000000|2021-01-13 11:40:00|8888.6|8886.2|8886.3|8884.8|8889.2|8887.1|8885.6|8884.1|288
1610538300000|2021-01-13 11:45:00|8886.5|8885|8884.5|8883|8887.4|8885.9|8883.8|8882.3|356
1610538600000|2021-01-13 11:50:00|8884.6|8883.1|8885.7|8884.2|8887.4|8885.9|8884.3|8882.1|442
1610538900000|2021-01-13 11:55:00|8885.8|8884.3|8889.3|8886.9|8890.6|8888.7|8885.7|8884.2|468
1610539200000|2021-01-13 12:00:00|8889.4|8887|8886.6|8885.1|8889.5|8887.1|8886.4|8884.6|378
1610539500000|2021-01-13 12:05:00|8886.7|8885.2|8887.6|8885.2|8888.5|8886.5|8886.3|8884.5|288
1610539800000|2021-01-13 12:10:00|8887.5|8885.1|8889.2|8887.7|8889.8|8888.3|8887.2|8884.8|335
1610540100000|2021-01-13 12:15:00|8889.3|8887.8|8887.6|8886.1|8890.2|8888.7|8887.4|8885.5|374
1610540400000|2021-01-13 12:20:00|8887.2|8885.7|8885.2|8883.7|8888.6|8886.6|8885.1|8883.6|350
1610540700000|2021-01-13 12:25:00|8885|8883.5|8887|8884.6|8887.6|8885.2|8883.1|8881.6|469
1610541000000|2021-01-13 12:30:00|8887.1|8884.7|8883.6|8881.2|8887.1|8884.7|8882.2|8880.2|330
1610541300000|2021-01-13 12:35:00|8883.1|8881.6|8883.6|8881.2|8884.1|8882|8881.4|8879.5|386
1610541600000|2021-01-13 12:40:00|8883.4|8881|8882.2|8879.8|8883.5|8881.1|8880.7|8878.9|327
1610541900000|2021-01-13 12:45:00|8882.1|8880.6|8882.8|8880.4|8884.2|8882.4|8880.4|8878.9|350
1610542200000|2021-01-13 12:50:00|8882.7|8880.3|8882.5|8881|8884.9|8883|8882.1|8880.3|318
1610542500000|2021-01-13 12:55:00|8882.6|8881.1|8884|8881.6|8884.5|8883|8881.7|8880.2|470
1610542800000|2021-01-13 13:00:00|8884.1|8881.7|8884.2|8882.7|8884.8|8882.7|8881.9|8880.3|325
1610543100000|2021-01-13 13:05:00|8884.3|8882.8|8888.2|8885.8|8888.9|8887|8883.3|8881.4|377
1610543400000|2021-01-13 13:10:00|8888.3|8885.9|8887.8|8886.3|8888.7|8886.7|8885|8883.1|397
1610543700000|2021-01-13 13:15:00|8887.9|8886.4|8885.9|8884.4|8888.7|8887.1|8885.8|8884|362
1610544000000|2021-01-13 13:20:00|8886.3|8883.9|8883.8|8882.3|8888.2|8886.1|8883.8|8881.8|405
1610544300000|2021-01-13 13:25:00|8883.9|8882.4|8884.1|8881.7|8885.4|8883.4|8883.3|8881.4|335
1610544600000|2021-01-13 13:30:00|8884.2|8881.8|8880.6|8879.1|8884.6|8882|8879.6|8877.7|516
1610544900000|2021-01-13 13:35:00|8880.8|8879.3|8878|8875.6|8882|8880|8876|8873.8|646
1610545200000|2021-01-13 13:40:00|8878.3|8875.9|8881.6|8879.2|8882.8|8880.9|8877.5|8875.4|549
1610545500000|2021-01-13 13:45:00|8881.5|8879.1|8888.2|8885.8|8889|8887|8880.9|8878.9|620
1610545800000|2021-01-13 13:50:00|8888.3|8885.9|8882.7|8880.3|8888.3|8885.9|8881.6|8879.4|442
1610546100000|2021-01-13 13:55:00|8882.6|8880.2|8884.8|8882.4|8886.1|8884.1|8880.5|8878.6|655
1610546400000|2021-01-13 14:00:00|8884.7|8882.3|8883.5|8881.1|8886.2|8884|8882.9|8880.9|474
1610546700000|2021-01-13 14:05:00|8883.6|8881.2|8877.6|8875.2|8883.6|8881.2|8877.5|8875.2|616
1610547000000|2021-01-13 14:10:00|8877.7|8875.3|8873.2|8871.7|8880.3|8878|8872.9|8870.9|548
1610547300000|2021-01-13 14:15:00|8873.3|8871.8|8875.1|8872.7|8875.2|8873.4|8872|8869.9|581
1610547600000|2021-01-13 14:20:00|8875.5|8873.1|8877.4|8875|8878.3|8876.3|8874.8|8872.5|503
1610547900000|2021-01-13 14:25:00|8877.5|8875.1|8886.8|8884.4|8887|8884.6|8875.4|8873.5|604
1610548200000|2021-01-13 14:30:00|8886.7|8884.3|8884.1|8881.7|8888.8|8887|8882.5|8880.3|717
1610548500000|2021-01-13 14:35:00|8884|8881.6|8876.6|8874.2|8884.4|8882.5|8875.4|8873|749
1610548800000|2021-01-13 14:40:00|8876.3|8873.9|8876.9|8875.4|8880.9|8878.8|8876.3|8873.9|627
1610549100000|2021-01-13 14:45:00|8877.5|8875.1|8877.7|8875.3|8879.1|8877.3|8873|8871.3|632
1610549400000|2021-01-13 14:50:00|8877.6|8875.2|8875.4|8873|8878.8|8876.7|8874.6|8872.6|511
1610549700000|2021-01-13 14:55:00|8875.5|8873.1|8876|8873.6|8877.4|8875.4|8873.7|8871.7|518
1610550000000|2021-01-13 15:00:00|8876.1|8873.7|8877.4|8875.9|8879.6|8877.7|8874.1|8871.9|507
1610550300000|2021-01-13 15:05:00|8877.3|8875.8|8874.8|8872.4|8877.5|8876|8874.2|8872.3|510
1610550600000|2021-01-13 15:10:00|8874.9|8872.5|8869.9|8868.4|8874.9|8872.5|8869.7|8868.2|544
1610550900000|2021-01-13 15:15:00|8869.8|8868.3|8869.8|8868.3|8872.2|8870.7|8868.7|8867.1|516
1610551200000|2021-01-13 15:20:00|8869.7|8868.2|8866.3|8863.9|8871.1|8869.1|8864.9|8863.4|607
1610551500000|2021-01-13 15:25:00|8866.4|8864|8862.1|8859.7|8867.4|8865.9|8860.5|8859|505
1610551800000|2021-01-13 15:30:00|8861.7|8860.2|8859.9|8858.4|8863.5|8861.1|8858.6|8856.2|544
1610552100000|2021-01-13 15:35:00|8860.4|8858|8859.3|8856.9|8861.7|8859.7|8856.6|8854.3|431
1610552400000|2021-01-13 15:40:00|8859.2|8856.8|8862.7|8861.2|8865|8863.1|8858.7|8856.8|481
1610552700000|2021-01-13 15:45:00|8862.8|8861.3|8864.3|8861.9|8864.7|8862.3|8860.2|8858.3|568
1610553000000|2021-01-13 15:50:00|8864.4|8862|8871.5|8870|8873|8871.5|8864.4|8862|537
1610553300000|2021-01-13 15:55:00|8871.6|8870.1|8878|8875.6|8881.1|8879.2|8871.6|8869.8|763
1610553600000|2021-01-13 16:00:00|8877.9|8875.5|8877.3|8875.8|8878.9|8877|8876|8874.5|555
1610553900000|2021-01-13 16:05:00|8877.5|8876|8876.1|8874.6|8879.4|8877.7|8875.3|8873.7|364
1610554200000|2021-01-13 16:10:00|8876.2|8874.7|8879.7|8878.2|8880.3|8878.8|8875.7|8873.8|402
1610554500000|2021-01-13 16:15:00|8879.6|8878.1|8881.7|8879.3|8882.1|8879.8|8878|8876.5|384
1610554800000|2021-01-13 16:20:00|8881.6|8879.2|8880.3|8877.9|8881.7|8879.8|8877.7|8875.5|384
1610555100000|2021-01-13 16:25:00|8880.4|8878|8879.6|8877.2|8880.6|8879.1|8878.1|8876.6|364
1610555400000|2021-01-13 16:30:00|8879.5|8877.1|8874.7|8873.2|8880.4|8878.4|8873.8|8872.3|471
1610555700000|2021-01-13 16:35:00|8874.8|8873.3|8875|8873.5|8880.3|8878.3|8874.8|8872.8|365
1610556000000|2021-01-13 16:40:00|8875.1|8873.6|8874.5|8873|8878.1|8876.1|8873.9|8872.4|432
1610556300000|2021-01-13 16:45:00|8875|8872.6|8876.3|8873.9|8876.3|8874.3|8873.6|8871.8|316
1610556600000|2021-01-13 16:50:00|8876.2|8873.8|8875.9|8874.4|8878.6|8876.6|8875|8873|320
1610556900000|2021-01-13 16:55:00|8876|8874.5|8876.2|8873.8|8876.7|8875.2|8873.6|8871.7|317
1610557200000|2021-01-13 17:00:00|8876.1|8873.7|8876.4|8874.9|8877.5|8876|8875.4|8873.7|414
1610557500000|2021-01-13 17:05:00|8876.3|8874.8|8877.1|8874.7|8877.1|8875.4|8875.7|8873.7|263
1610557800000|2021-01-13 17:10:00|8876.5|8875|8878.1|8876.6|8878.2|8876.7|8876.2|8874|284
1610558100000|2021-01-13 17:15:00|8878|8876.5|8885.6|8883.2|8885.6|8883.2|8876.6|8875.1|737
1610558400000|2021-01-13 17:20:00|8885.5|8883.1|8882.1|8880.6|8885.5|8883.1|8880.2|8878.3|538
1610558700000|2021-01-13 17:25:00|8882|8880.5|8877|8874.6|8882.1|8880.6|8876.6|8874.5|412
1610559000000|2021-01-13 17:30:00|8876.9|8874.5|8877.1|8875.6|8878.2|8876.7|8874.9|8873.4|338
1610559300000|2021-01-13 17:35:00|8877.5|8875.1|8876.4|8874|8877.5|8875.4|8873.9|8872.2|400
1610559600000|2021-01-13 17:40:00|8876.3|8873.9|8876.5|8875|8876.8|8875.3|8875.3|8873.2|310
1610559900000|2021-01-13 17:45:00|8876.4|8874.9|8874.1|8871.7|8877.3|8875.8|8873.6|8871.7|327
1610560200000|2021-01-13 17:50:00|8874.2|8871.8|8872|8870.5|8875.2|8873.1|8870.9|8869.4|312
1610560500000|2021-01-13 17:55:00|8872.1|8870.6|8873.3|8870.9|8874.2|8872.3|8871.8|8870.2|249
1610560800000|2021-01-13 18:00:00|8873.1|8870.7|8866.8|8864.4|8873.3|8870.9|8866.7|8864.3|552
1610561100000|2021-01-13 18:05:00|8866.9|8864.5|8866.1|8863.7|8869.2|8866.8|8865.9|8863.5|430
1610561400000|2021-01-13 18:10:00|8866.2|8863.8|8865.4|8863.9|8866.8|8864.9|8864.8|8863|388
1610561700000|2021-01-13 18:15:00|8865.6|8864.1|8870.1|8867.7|8870.2|8868.2|8865.3|8863.8|366
1610562000000|2021-01-13 18:20:00|8870.2|8867.8|8869.8|8868.3|8871.4|8869.5|8869|8867|271
1610562300000|2021-01-13 18:25:00|8870.1|8868.6|8872.7|8870.3|8873.3|8870.9|8868.2|8866.3|439
1610562600000|2021-01-13 18:30:00|8872.8|8870.4|8869.8|8868.3|8872.8|8870.5|8869.6|8868.1|258
1610562900000|2021-01-13 18:35:00|8869.7|8868.2|8869.2|8866.8|8869.9|8868.3|8868|8866.5|346
1610563200000|2021-01-13 18:40:00|8869.1|8866.7|8870.6|8869.1|8870.9|8869.2|8868.3|8866.4|338
1610563500000|2021-01-13 18:45:00|8870.8|8869.3|8873.2|8871.7|8873.8|8872.2|8870.7|8869.2|293
1610563800000|2021-01-13 18:50:00|8873.3|8871.8|8874.5|8873|8875.4|8873.9|8872.6|8870.9|302
1610564100000|2021-01-13 18:55:00|8874.4|8872.9|8878.1|8875.7|8878.6|8876.6|8874.2|8872.4|284
1610564400000|2021-01-13 19:00:00|8877.9|8875.5|8876.7|8875.2|8879.3|8877.8|8875.5|8873.8|356
1610564700000|2021-01-13 19:05:00|8876.8|8875.3|8877.7|8876.2|8878.3|8876.8|8876.6|8875.1|236
1610565000000|2021-01-13 19:10:00|8877.6|8876.1|8877.6|8876.1|8878.9|8877|8876.8|8875.2|227
1610565300000|2021-01-13 19:15:00|8877.7|8876.2|8877.5|8876|8878.2|8876.3|8876|8874.5|130
1610565600000|2021-01-13 19:20:00|8877.6|8876.1|8877.6|8876.1|8879.8|8878|8876.8|8875.2|247
1610565900000|2021-01-13 19:25:00|8877.5|8876|8878|8875.6|8879.2|8877.7|8876.6|8875.1|202
1610566200000|2021-01-13 19:30:00|8878.1|8875.7|8877.2|8875.7|8878.1|8876.3|8876.7|8874.7|156
1610566500000|2021-01-13 19:35:00|8877.1|8875.6|8876.4|8874|8877.7|8876.2|8875.9|8873.9|113
1610566800000|2021-01-13 19:40:00|8876.5|8874.1|8878.6|8877.1|8878.7|8877.2|8875.2|8873.3|194
1610567100000|2021-01-13 19:45:00|8878.7|8877.2|8877.7|8876.2|8879.2|8877.4|8876.1|8874.6|194
1610567400000|2021-01-13 19:50:00|8877.8|8876.3|8876.2|8874.7|8877.8|8876.3|8875.7|8874|169
1610567700000|2021-01-13 19:55:00|8876.6|8875.1|8881.2|8878.8|8881.5|8879.2|8876.6|8875.1|308
1610568000000|2021-01-13 20:00:00|8880.6|8879.1|8879.2|8877.7|8881|8879.3|8877.7|8875.7|229
1610568300000|2021-01-13 20:05:00|8879.7|8877.3|8878.8|8877.3|8879.7|8878.1|8878.3|8876.4|140
1610568600000|2021-01-13 20:10:00|8878.9|8877.4|8879|8877.5|8879.5|8877.9|8878.1|8876.3|158
1610568900000|2021-01-13 20:15:00|8879.1|8877.6|8877.9|8875.5|8879.6|8877.7|8877.5|8875.3|236
1610569200000|2021-01-13 20:20:00|8877.8|8875.4|8877.3|8875.8|8879.1|8876.8|8877.1|8875.3|260
1610569500000|2021-01-13 20:25:00|8877.4|8875.9|8878.7|8876.3|8879.1|8877.6|8877.2|8875.5|173
1610569800000|2021-01-13 20:30:00|8878.6|8876.2|8879.7|8878.2|8880.1|8878.6|8877.9|8875.8|217
1610570100000|2021-01-13 20:35:00|8879.6|8878.1|8880.7|8878.3|8880.8|8878.9|8878.6|8877.1|177
1610570400000|2021-01-13 20:40:00|8880.8|8878.4|8878.8|8877.3|8882.2|8880.2|8878.7|8876.8|276
1610570700000|2021-01-13 20:45:00|8878.9|8877.4|8879.7|8878.2|8880|8878.5|8877.9|8876.4|260
1610571000000|2021-01-13 20:50:00|8880.6|8878.3|8880|8878.5|8882.5|8880.7|8879.8|8877.9|302
1610571300000|2021-01-13 20:55:00|8880.1|8878.6|8878.8|8876.4|8881|8879.2|8878.1|8876.1|293
1610571600000|2021-01-13 21:00:00|8878.1|8875.7|8877.6|8876.1|8879|8876.6|8877.4|8875.4|192
1610571900000|2021-01-13 21:05:00|8877.7|8876.2|8878.4|8876.9|8878.9|8877|8877.5|8875.6|92
1610572200000|2021-01-13 21:10:00|8878.3|8876.8|8878.2|8876.7|8878.8|8877|8878.2|8876.2|58
1610572500000|2021-01-13 21:15:00|8878.7|8876.3|8877.8|8875.4|8878.7|8876.3|8876.7|8874.7|95
1610572800000|2021-01-13 21:20:00|8877.9|8875.5|8877.4|8875.9|8878.9|8876.8|8877.3|8875.4|79
1610573100000|2021-01-13 21:25:00|8877.5|8876|8879.3|8876.9|8879.7|8877.6|8877.4|8875.5|82
1610573400000|2021-01-13 21:30:00|8879.4|8877|8879.7|8877.3|8880.4|8878.6|8878.8|8876.8|125
1610573700000|2021-01-13 21:35:00|8879.6|8877.2|8878.8|8876.4|8879.8|8877.8|8878.3|8876|61
1610574000000|2021-01-13 21:40:00|8878.7|8876.3|8878.8|8876.4|8878.9|8877|8878.1|8875.8|84
1610574300000|2021-01-13 21:45:00|8878.7|8876.3|8880.9|8878.5|8881.5|8879.1|8878.7|8876.3|211
1610574600000|2021-01-13 21:50:00|8881|8878.6|8877.9|8875.5|8881|8878.6|8876.9|8874.5|235
1610574900000|2021-01-13 21:55:00|8877.8|8875.4|8878.2|8873.2|8878.8|8875.4|8875.9|8872.6|253
1610575200000|2021-01-13 22:00:00|8878.8|8873.8|8880.2|8875.2|8881.1|8876.1|8877.8|8872.8|55
1610575500000|2021-01-13 22:05:00|8880|8875|8878.3|8873.3|8881.9|8876.9|8877.4|8872.4|186
1610575800000|2021-01-13 22:10:00|8877.5|8872.5|8877.9|8872.9|8878.6|8873.6|8877.4|8872.4|123
1610576100000|2021-01-13 22:15:00|8877.3|8872.3|8877.6|8872.6|8878.9|8873.9|8877.1|8872.1|98
1610576400000|2021-01-13 22:20:00|8877.8|8872.8|8876.3|8871.3|8878.6|8873.6|8875.8|8871.3|115
1610576700000|2021-01-13 22:25:00|8876.1|8872.1|8876.9|8871.9|8877.2|8872.2|8875.6|8871.4|80
1610577000000|2021-01-13 22:30:00|8877|8872|8877|8872|8877.2|8872.3|8875.2|8871.5|189
1610577300000|2021-01-13 22:35:00|8876.7|8871.7|8876.4|8872.2|8877.2|8872.3|8876.1|8871.5|138
1610577600000|2021-01-13 22:40:00|8876.5|8872.1|8877.2|8872.2|8877.4|8872.4|8875.5|8871.8|138
1610577900000|2021-01-13 22:45:00|8877.3|8872.3|8881.6|8876.6|8883.9|8878.9|8876.8|8872.1|389
1610578200000|2021-01-13 22:50:00|8881.7|8876.7|8881.6|8876.6|8883.2|8878.2|8878.5|8873.5|323
1610578500000|2021-01-13 22:55:00|8881.8|8876.8|8879.8|8874.8|8882.4|8877.4|8879.4|8874.4|433
1610578800000|2021-01-13 23:00:00|8879|8874|8879.3|8874.3|8881.1|8876.1|8877.7|8872.7|683
1610579100000|2021-01-13 23:05:00|8879.4|8874.4|8880.6|8875.6|8881.1|8876.1|8878.2|8873.2|806
1610579400000|2021-01-13 23:10:00|8880.5|8875.5|8877.4|8875|8881.3|8876.8|8877.2|8874.2|509
1610579700000|2021-01-13 23:15:00|8877.3|8874.9|8876.3|8873.9|8877.3|8874.9|8875.4|8873|222
1610580000000|2021-01-13 23:20:00|8876.4|8874|8876.4|8874|8877.8|8875.3|8875.5|8873.1|179
1610580300000|2021-01-13 23:25:00|8876.3|8873.9|8877.1|8874.7|8877.2|8875.2|8876.3|8873.9|130
1610580600000|2021-01-13 23:30:00|8877.2|8874.8|8875.2|8872.8|8878.5|8875.2|8874.9|8872.7|109
1610580900000|2021-01-13 23:35:00|8875.1|8872.7|8874.2|8871.8|8875.3|8873.1|8873.7|8871.6|137
1610581200000|2021-01-13 23:40:00|8874.1|8871.7|8874.6|8872.2|8875.3|8872.9|8874|8871.6|173
1610581500000|2021-01-13 23:45:00|8874.7|8872.3|8872.9|8870.5|8875.1|8872.7|8872.6|8870.2|147
1610581800000|2021-01-13 23:50:00|8873|8870.6|8873.2|8870.8|8873.7|8871.3|8871|8868.9|197
1610582100000|2021-01-13 23:55:00|8873.3|8870.9|8872.8|8870.4|8873.4|8871|8872.4|8870|113
1610582400000|2021-01-14 00:00:00|8872.3|8869.9|8872.9|8870.5|8873.8|8871.4|8872.2|8869.8|210
1610582700000|2021-01-14 00:05:00|8873|8870.6|8873.2|8870.8|8874|8871.6|8872.9|8870.5|77
1610583000000|2021-01-14 00:10:00|8873.1|8870.7|8871.3|8868.9|8873.4|8871|8870.8|8868.4|205
1610583300000|2021-01-14 00:15:00|8871.4|8869|8869.9|8867.5|8872.5|8870.1|8869.7|8867.3|207
1610583600000|2021-01-14 00:20:00|8869.8|8867.4|8869.4|8867|8869.9|8867.8|8868.2|8866.1|143
1610583900000|2021-01-14 00:25:00|8868.8|8867.3|8868.6|8866.2|8869.7|8867.3|8868.2|8865.8|124
1610584200000|2021-01-14 00:30:00|8868.5|8866.1|8871.8|8869.4|8872.5|8870.1|8868.5|8866.1|168
1610584500000|2021-01-14 00:35:00|8871.9|8869.5|8872.3|8869.9|8872.8|8870.7|8871.1|8869.1|165
1610584800000|2021-01-14 00:40:00|8872.4|8870|8873.5|8871.1|8873.8|8871.4|8872.3|8869.9|125
1610585100000|2021-01-14 00:45:00|8873.4|8871|8873.3|8870.9|8873.9|8871.5|8872.9|8870.5|138
1610585400000|2021-01-14 00:50:00|8873.4|8871|8873.8|8871.4|8874.9|8872.5|8873.1|8870.7|203
1610585700000|2021-01-14 00:55:00|8874.3|8871.9|8873.9|8871.5|8874.8|8872.5|8873|8870.6|185
1610586000000|2021-01-14 01:00:00|8874|8871.6|8871|8869.5|8874.2|8871.8|8871|8869|221
1610586300000|2021-01-14 01:05:00|8871.1|8869.6|8872.4|8870|8873.5|8871.4|8871|8869|252
1610586600000|2021-01-14 01:10:00|8872.5|8870.1|8871.6|8869.2|8872.5|8870.1|8870.6|8868.2|194
1610586900000|2021-01-14 01:15:00|8871.7|8869.3|8868.4|8866|8872.2|8870.2|8867.9|8865.9|276
1610587200000|2021-01-14 01:20:00|8868.7|8866.3|8869|8866.6|8870.2|8868|8867.9|8865.9|267
1610587500000|2021-01-14 01:25:00|8869.1|8866.7|8870.4|8868|8870.7|8868.6|8868.5|8866.6|184
1610587800000|2021-01-14 01:30:00|8870.3|8867.9|8872.3|8869.9|8872.3|8870.3|8869.7|8867.6|241
1610588100000|2021-01-14 01:35:00|8872.2|8869.8|8872.4|8870|8872.6|8870.6|8871.3|8868.9|207
1610588400000|2021-01-14 01:40:00|8872.3|8869.9|8871.6|8869.2|8872.6|8870.5|8871.1|8869|211
1610588700000|2021-01-14 01:45:00|8871.7|8869.3|8871.6|8869.2|8871.8|8869.5|8870.7|8868.7|129
1610589000000|2021-01-14 01:50:00|8871.7|8869.3|8871.6|8869.2|8872.1|8870|8871.1|8869|116
1610589300000|2021-01-14 01:55:00|8871.5|8869.1|8873.1|8870.7|8873.4|8870.9|8870.9|8869.1|145
1610589600000|2021-01-14 02:00:00|8873|8870.6|8874.7|8872.3|8874.9|8872.8|8872.4|8870|138
1610589900000|2021-01-14 02:05:00|8874.8|8872.4|8874.6|8872.2|8875.6|8873.6|8874.5|8872.1|114
1610590200000|2021-01-14 02:10:00|8874.5|8872.1|8873.3|8871.8|8875.2|8872.9|8873.3|8871.4|156
1610590500000|2021-01-14 02:15:00|8873.4|8871.9|8873.8|8871.4|8875.4|8873.3|8871.9|8869.8|217
1610590800000|2021-01-14 02:20:00|8873.7|8871.3|8880.2|8877.8|8882.3|8879.9|8873|8871.1|417
1610591100000|2021-01-14 02:25:00|8880.4|8878|8885.3|8882.9|8885.8|8883.4|8879.3|8876.9|335
1610591400000|2021-01-14 02:30:00|8885.4|8883|8892.6|8890.2|8892.8|8890.4|8885.4|8883|661
1610591700000|2021-01-14 02:35:00|8892.5|8890.1|8888.2|8885.8|8893.5|8891.1|8888.1|8885.7|410
1610592000000|2021-01-14 02:40:00|8888.1|8885.7|8882.2|8879.8|8889.1|8886.7|8881.9|8879.5|461
1610592300000|2021-01-14 02:45:00|8882.3|8879.9|8879.9|8877.5|8884.7|8882.3|8879.8|8877.4|508
1610592600000|2021-01-14 02:50:00|8879.8|8877.4|8878.3|8875.9|8880.3|8877.9|8877.4|8875|321
1610592900000|2021-01-14 02:55:00|8878.2|8875.8|8880.3|8877.9|8880.6|8878.6|8876.4|8874.2|360
1610593200000|2021-01-14 03:00:00|8880.1|8877.7|8882.5|8880.1|8882.5|8880.5|8878.6|8876.2|276
1610593500000|2021-01-14 03:05:00|8882.4|8880|8883.9|8881.5|8884.4|8882.3|8879.5|8877.1|362
1610593800000|2021-01-14 03:10:00|8883.8|8881.4|8884.1|8881.7|8884.8|8882.8|8880.8|8878.4|438
1610594100000|2021-01-14 03:15:00|8883.9|8881.5|8883.1|8880.7|8884.4|8882.1|8882.4|8880|245
1610594400000|2021-01-14 03:20:00|8883.2|8880.8|8883.3|8880.9|8884.3|8882.1|8882.6|8880.2|187
1610594700000|2021-01-14 03:25:00|8883.4|8881|8885.6|8883.2|8886.6|8884.3|8882.9|8880.7|297
1610595000000|2021-01-14 03:30:00|8885.5|8883.1|8887.1|8884.7|8887.9|8886|8884.1|8882.2|308
1610595300000|2021-01-14 03:35:00|8887.2|8884.8|8884.9|8882.5|8887.3|8885|8884.1|8881.9|282
1610595600000|2021-01-14 03:40:00|8884.8|8882.4|8884.1|8881.7|8885|8882.8|8882.8|8880.6|218
1610595900000|2021-01-14 03:45:00|8883.7|8882.2|8883.8|8881.4|8885.1|8883|8882.6|8880.6|358
1610596200000|2021-01-14 03:50:00|8883.7|8881.3|8883.8|8881.4|8885.5|8883.2|8883.7|8881.3|137
1610596500000|2021-01-14 03:55:00|8883.9|8881.5|8884.6|8882.2|8884.7|8882.8|8882.8|8880.7|220
1610596800000|2021-01-14 04:00:00|8884.7|8882.3|8884.2|8881.8|8885.6|8883.6|8883.8|8881.5|232
1610597100000|2021-01-14 04:05:00|8884.3|8881.9|8883.8|8881.4|8884.7|8882.8|8882|8880.2|248
1610597400000|2021-01-14 04:10:00|8883.9|8881.5|8881.5|8879.1|8883.9|8882.1|8881|8879|237
1610597700000|2021-01-14 04:15:00|8881.6|8879.2|8882.3|8879.9|8882.4|8880.2|8880.7|8878.6|200
1610598000000|2021-01-14 04:20:00|8882.4|8880|8881.6|8879.2|8882.5|8880.1|8880.2|8878.3|251
1610598300000|2021-01-14 04:25:00|8881.8|8879.4|8880.7|8878.3|8881.8|8879.4|8879.7|8877.7|229
1610598600000|2021-01-14 04:30:00|8880.4|8878|8881.6|8879.2|8882.3|8880.4|8880.2|8877.8|186
1610598900000|2021-01-14 04:35:00|8881.7|8879.3|8881.5|8879.1|8882.7|8880.8|8880.8|8878.5|156
1610599200000|2021-01-14 04:40:00|8881.4|8879|8881.9|8880.4|8883|8880.7|8881.2|8879|130
1610599500000|2021-01-14 04:45:00|8882|8880.5|8881.1|8878.7|8882.7|8880.6|8880.7|8878.6|165
1610599800000|2021-01-14 04:50:00|8881.2|8878.8|8880.9|8878.5|8881.4|8879.3|8880|8877.8|174
1610600100000|2021-01-14 04:55:00|8880.8|8878.4|8878.5|8876.1|8881.6|8879.7|8878|8875.8|204
1610600400000|2021-01-14 05:00:00|8878.4|8876|8880|8877.6|8880.7|8878.3|8878.1|8875.9|324
1610600700000|2021-01-14 05:05:00|8880.1|8877.7|8877.7|8875.3|8880.3|8878.1|8877.6|8875.2|186
1610601000000|2021-01-14 05:10:00|8878.3|8876.2|8879.2|8876.8|8879.8|8877.6|8877.9|8875.5|219
1610601300000|2021-01-14 05:15:00|8879.1|8876.7|8879.9|8877.5|8880.8|8878.9|8878.4|8876.5|258
1610601600000|2021-01-14 05:20:00|8880|8877.6|8878.4|8876|8880.3|8877.9|8876.8|8874.6|230
1610601900000|2021-01-14 05:25:00|8878.3|8875.9|8879.1|8876.7|8879.1|8877.3|8876.1|8874.3|331
1610602200000|2021-01-14 05:30:00|8879.2|8876.8|8879.9|8877.5|8880.6|8878.2|8877.4|8875.4|306
1610602500000|2021-01-14 05:35:00|8880|8877.6|8877.6|8875.2|8880|8877.6|8877|8875|266
1610602800000|2021-01-14 05:40:00|8877.7|8875.3|8876.8|8874.4|8878.1|8875.9|8876.7|8874.3|217
1610603100000|2021-01-14 05:45:00|8876.9|8874.5|8875|8872.6|8877.7|8875.3|8874|8871.7|286
1610603400000|2021-01-14 05:50:00|8875.1|8872.7|8876.1|8873.7|8876.5|8874.2|8874.5|8872.3|180
1610603700000|2021-01-14 05:55:00|8876.2|8873.8|8874|8871.6|8876.2|8874.2|8873.4|8871.5|271
1610604000000|2021-01-14 06:00:00|8874.1|8871.7|8875.9|8873.5|8877.1|8874.7|8874|8871.6|223
1610604300000|2021-01-14 06:05:00|8875.8|8873.4|8875.9|8873.5|8877.1|8875.1|8875|8872.8|209
1610604600000|2021-01-14 06:10:00|8875.5|8874|8874.4|8872|8876|8874|8873.7|8871.8|247
1610604900000|2021-01-14 06:15:00|8873.7|8872.2|8876.6|8874.2|8877.1|8874.7|8873.7|8871.8|222
1610605200000|2021-01-14 06:20:00|8876.3|8873.9|8876.9|8875.4|8877.6|8875.6|8875.8|8873.4|205
1610605500000|2021-01-14 06:25:00|8877.1|8875.6|8876.3|8873.9|8877.1|8875.6|8875.4|8873.4|196
1610605800000|2021-01-14 06:30:00|8876.1|8873.7|8876.2|8873.8|8876.7|8874.4|8874.7|8872.7|203
1610606100000|2021-01-14 06:35:00|8876.3|8873.9|8875.9|8873.5|8876.8|8874.8|8873.1|8871|258
1610606400000|2021-01-14 06:40:00|8875.8|8873.4|8875.1|8873.6|8876.1|8874.1|8873.9|8871.8|219
1610606700000|2021-01-14 06:45:00|8875|8873.5|8875.2|8872.8|8875.7|8873.7|8874|8872|171
1610607000000|2021-01-14 06:50:00|8875.1|8872.7|8877.7|8875.3|8877.8|8875.9|8874.6|8872.6|189
1610607300000|2021-01-14 06:55:00|8877.2|8875.7|8877.5|8875.1|8877.7|8875.8|8876.3|8874.3|185
1610607600000|2021-01-14 07:00:00|8877.2|8874.8|8880.9|8878.5|8881.7|8879.7|8876.6|8874.2|352
1610607900000|2021-01-14 07:05:00|8881.1|8878.7|8883.4|8881|8884.6|8882.3|8879.5|8877.6|433
1610608200000|2021-01-14 07:10:00|8883.6|8881.2|8878.3|8875.9|8884|8881.6|8876.3|8874.3|414
1610608500000|2021-01-14 07:15:00|8878.4|8876|8880.5|8878.1|8881.7|8879.7|8877.9|8875.9|324
1610608800000|2021-01-14 07:20:00|8880.4|8878|8879.2|8877.7|8881.7|8879.5|8878.3|8876.7|286
1610609100000|2021-01-14 07:25:00|8879.3|8877.8|8878.2|8875.8|8880|8878.1|8876.6|8874.5|369
1610609400000|2021-01-14 07:30:00|8878.3|8875.9|8876.4|8874.9|8878.3|8876.2|8875.6|8873.2|335
1610609700000|2021-01-14 07:35:00|8876.8|8874.4|8875.7|8873.3|8877.3|8875.3|8873.8|8871.7|328
1610610000000|2021-01-14 07:40:00|8875.6|8873.2|8879.5|8878|8879.6|8878|8875.3|8873|387
1610610300000|2021-01-14 07:45:00|8879.6|8878.1|8882.1|8879.7|8882.1|8879.7|8877.9|8876.1|304
1610610600000|2021-01-14 07:50:00|8882.2|8879.8|8881|8879.5|8884.1|8882|8880.9|8879.1|404
1610610900000|2021-01-14 07:55:00|8881.1|8879.6|8879.4|8877|8881.4|8879.9|8875|8872.8|493
1610611200000|2021-01-14 08:00:00|8879.5|8877.1|8876.9|8874.5|8880.9|8878.9|8876.3|8874.3|590
1610611500000|2021-01-14 08:05:00|8877|8874.6|8869.3|8867.8|8877.8|8876.2|8869.1|8867.2|664
1610611800000|2021-01-14 08:10:00|8869.4|8867.9|8875.1|8872.7|8875.1|8872.8|8867.9|8865.8|583
1610612100000|2021-01-14 08:15:00|8875|8872.6|8871.6|8870.1|8876.6|8874.7|8870|8868.3|534
1610612400000|2021-01-14 08:20:00|8871.7|8870.2|8873|8870.6|8875|8873|8869.9|8868.1|449
1610612700000|2021-01-14 08:25:00|8872.8|8870.4|8876.2|8873.8|8876.2|8874.2|8871.9|8870|427
1610613000000|2021-01-14 08:30:00|8876.5|8874.1|8874.2|8871.8|8877.7|8875.7|8873.4|8871.7|477
1610613300000|2021-01-14 08:35:00|8874|8871.6|8872.3|8869.9|8875.1|8873.2|8871.1|8869.4|428
1610613600000|2021-01-14 08:40:00|8872.6|8870.2|8867|8865.5|8873|8870.6|8866|8864.2|483
1610613900000|2021-01-14 08:45:00|8866.9|8865.4|8868.7|8866.3|8869.7|8867.4|8866.3|8864.6|362
1610614200000|2021-01-14 08:50:00|8868.8|8866.4|8867.7|8866.2|8869.3|8866.9|8865.9|8863.9|401
1610614500000|2021-01-14 08:55:00|8867.6|8866.1|8868.4|8866|8870.6|8869.1|8865.3|8863.3|387
1610614800000|2021-01-14 09:00:00|8868.3|8865.9|8867.1|8865.6|8870.7|8868.8|8866.8|8865.3|498
1610615100000|2021-01-14 09:05:00|8867|8865.5|8871.9|8869.5|8872.1|8870.2|8867|8865.5|486
1610615400000|2021-01-14 09:10:00|8872|8869.6|8870.2|8868.7|8872.1|8870.2|8867.4|8865.5|377
1610615700000|2021-01-14 09:15:00|8870.1|8868.6|8874.5|8872.1|8875.2|8873.2|8870.1|8868.6|455
1610616000000|2021-01-14 09:20:00|8874.4|8872|8875.8|8873.4|8876.8|8875.1|8872.7|8870.3|386
1610616300000|2021-01-14 09:25:00|8875.9|8873.5|8878.3|8875.9|8878.6|8877.1|8874.3|8872.3|387
1610616600000|2021-01-14 09:30:00|8878.2|8875.8|8871.7|8869.3|8878.4|8876|8871.6|8869.2|401
1610616900000|2021-01-14 09:35:00|8871.8|8869.4|8868.7|8867.2|8872.6|8871.1|8868.6|8866.6|413
1610617200000|2021-01-14 09:40:00|8868.6|8867.1|8876.3|8873.9|8876.8|8874.8|8868.6|8866.3|499
1610617500000|2021-01-14 09:45:00|8876.2|8873.8|8874.9|8872.5|8877.1|8875.3|8873.4|8871.4|414
1610617800000|2021-01-14 09:50:00|8875|8872.6|8870.9|8869.4|8875.3|8873.3|8870.8|8869.2|548
1610618100000|2021-01-14 09:55:00|8871|8869.5|8873.8|8871.4|8874.5|8872.8|8869.2|8867.5|455
1610618400000|2021-01-14 10:00:00|8873.7|8871.3|8874.1|8872.6|8875|8873.5|8872.3|8870.1|315
1610618700000|2021-01-14 10:05:00|8874|8872.5|8880.8|8878.4|8881.4|8879.5|8874|8872.1|486
1610619000000|2021-01-14 10:10:00|8881|8878.6|8885.3|8883.8|8886.1|8884.2|8880.7|8878.3|389
1610619300000|2021-01-14 10:15:00|8885.2|8883.7|8888.9|8886.5|8889|8887.1|8883.3|8881.2|466
1610619600000|2021-01-14 10:20:00|8888.8|8886.4|8892.2|8890.7|8892.9|8891.1|8888.8|8886.4|487
1610619900000|2021-01-14 10:25:00|8892.3|8890.8|8887.2|8884.8|8892.3|8890.8|8886|8884.2|435
1610620200000|2021-01-14 10:30:00|8887.3|8884.9|8886.4|8884.9|8887.9|8886|8884.7|8882.7|289
1610620500000|2021-01-14 10:35:00|8886.5|8885|8885.5|8883.1|8888.4|8886.7|8884.7|8882.9|355
1610620800000|2021-01-14 10:40:00|8885.4|8883|8882.6|8880.2|8885.5|8883.5|8881.7|8879.8|441
1610621100000|2021-01-14 10:45:00|8882.4|8880|8883.5|8881.1|8884.8|8882.9|8881.1|8879.2|379
1610621400000|2021-01-14 10:50:00|8883.6|8881.2|8881.4|8879.9|8884.1|8882.5|8881|8879.5|386
1610621700000|2021-01-14 10:55:00|8881.3|8879.8|8882.5|8880.1|8884.6|8882.9|8881|8879.2|403
1610622000000|2021-01-14 11:00:00|8882.4|8880|8886.1|8884.6|8886.2|8884.6|8882.1|8880|392
1610622300000|2021-01-14 11:05:00|8886.3|8884.8|8885.4|8883.9|8888|8885.8|8884.4|8882.9|378
1610622600000|2021-01-14 11:10:00|8885.3|8883.8|8887.3|8885.8|8888|8886.5|8885.3|8883.6|417
1610622900000|2021-01-14 11:15:00|8887.2|8885.7|8888.8|8887.3|8889.5|8888|8887.1|8885.4|377
1610623200000|2021-01-14 11:20:00|8888.9|8887.4|8885.8|8883.4|8889.8|8888.2|8885.1|8883.4|415
1610623500000|2021-01-14 11:25:00|8885.4|8883.9|8891.6|8889.2|8891.6|8890|8885.1|8883.3|350
1610623800000|2021-01-14 11:30:00|8891.5|8889.1|8891|8888.6|8893.3|8891.5|8890.5|8888.6|440
1610624100000|2021-01-14 11:35:00|8890.7|8889.2|8892|8889.6|8892.5|8890.6|8890.2|8888.6|268
1610624400000|2021-01-14 11:40:00|8891.9|8889.5|8890.6|8888.2|8892.1|8889.8|8889.7|8887.8|267
1610624700000|2021-01-14 11:45:00|8890.5|8888.1|8892.8|8890.4|8892.8|8891.1|8889.2|8887.4|276
1610625000000|2021-01-14 11:50:00|8892.7|8890.3|8898.5|8897|8898.7|8897.2|8891.3|8889.5|416
1610625300000|2021-01-14 11:55:00|8898.4|8896.9|8897|8894.6|8898.4|8896.9|8895.7|8894.2|272
1610625600000|2021-01-14 12:00:00|8896.9|8894.5|8900|8897.6|8900.1|8898.5|8895.7|8893.8|368
1610625900000|2021-01-14 12:05:00|8899.9|8897.5|8897|8894.6|8900.3|8898.5|8895.1|8893.5|459
1610626200000|2021-01-14 12:10:00|8897.1|8894.7|8895.8|8894.3|8897.4|8895.4|8894.2|8892.5|337
1610626500000|2021-01-14 12:15:00|8895.7|8894.2|8897.3|8894.9|8897.4|8895.6|8895|8893.1|333
1610626800000|2021-01-14 12:20:00|8897.2|8894.8|8899.5|8898|8899.6|8898.1|8896.2|8893.8|340
1610627100000|2021-01-14 12:25:00|8899.4|8897.9|8904.4|8902|8905.8|8904.1|8899.4|8897.4|354
1610627400000|2021-01-14 12:30:00|8904|8902.5|8902.1|8899.7|8909.2|8906.8|8901.3|8899.7|520
1610627700000|2021-01-14 12:35:00|8901.7|8900.2|8903.7|8902.2|8905.4|8903.9|8901.4|8899.9|489
1610628000000|2021-01-14 12:40:00|8904.3|8901.9|8902.4|8900.9|8904.7|8902.7|8901.3|8899.8|306
1610628300000|2021-01-14 12:45:00|8902.3|8900.8|8902|8899.6|8904|8902.5|8899|8897.5|339
1610628600000|2021-01-14 12:50:00|8901.5|8900|8904.1|8902.6|8905.3|8903.2|8901.3|8899.5|341
1610628900000|2021-01-14 12:55:00|8904|8902.5|8908|8905.6|8912.4|8910|8902.4|8900.9|577
1610629200000|2021-01-14 13:00:00|8907.7|8905.3|8915.2|8912.8|8916.1|8914|8905.9|8903.8|783
1610629500000|2021-01-14 13:05:00|8914.8|8912.4|8912.6|8911.1|8917.1|8914.9|8909.5|8907.9|750
1610629800000|2021-01-14 13:10:00|8912.5|8911|8912.5|8911|8914.2|8912|8910.7|8908.6|572
1610630100000|2021-01-14 13:15:00|8912.6|8911.1|8913.9|8911.5|8917|8915.2|8912.5|8910.8|664
1610630400000|2021-01-14 13:20:00|8914|8911.6|8912.9|8910.5|8915.9|8914.3|8911.7|8909.8|494
1610630700000|2021-01-14 13:25:00|8913|8910.6|8917.2|8914.8|8918.6|8916.7|8912.4|8910.4|504
1610631000000|2021-01-14 13:30:00|8917.3|8914.7|8912.5|8911|8917.5|8914.9|8911.6|8909.2|607
1610631300000|2021-01-14 13:35:00|8912.6|8911.1|8912|8909.6|8914.8|8912.8|8910.7|8908.8|650
1610631600000|2021-01-14 13:40:00|8912.1|8909.7|8908.5|8907|8913|8911.2|8908.5|8906.5|555
1610631900000|2021-01-14 13:45:00|8908.6|8907.1|8906.2|8903.8|8909.3|8907.7|8903.7|8901.8|640
1610632200000|2021-01-14 13:50:00|8906.1|8903.7|8906.1|8903.7|8909.6|8907.9|8905.4|8903.5|583
1610632500000|2021-01-14 13:55:00|8906|8903.6|8905|8902.6|8906.2|8904.2|8901.6|8899.2|646
1610632800000|2021-01-14 14:00:00|8905.1|8902.7|8905|8902.6|8907.6|8905.7|8902.9|8900.8|536
1610633100000|2021-01-14 14:05:00|8904.6|8903.1|8903|8900.6|8904.8|8903.1|8900.6|8898.9|486
1610633400000|2021-01-14 14:10:00|8902.9|8900.5|8903.6|8901.2|8906.7|8905.2|8902.6|8900.5|449
1610633700000|2021-01-14 14:15:00|8903.2|8900.8|8903.1|8901.6|8905.6|8903.7|8900|8898.1|523
1610634000000|2021-01-14 14:20:00|8903.2|8901.7|8903.1|8901.6|8907.1|8905|8902.3|8900.8|526
1610634300000|2021-01-14 14:25:00|8903|8901.5|8901.2|8898.8|8903.4|8901.9|8897.5|8895.7|484
1610634600000|2021-01-14 14:30:00|8901.3|8898.9|8901.8|8900.3|8904|8902.1|8899|8896.6|649
1610634900000|2021-01-14 14:35:00|8901.7|8900.2|8903.5|8901.1|8903.5|8901.1|8897.4|8895.6|685
1610635200000|2021-01-14 14:40:00|8903.2|8900.8|8902.6|8901.1|8905.6|8903.2|8901.1|8899.1|750
1610635500000|2021-01-14 14:45:00|8902.9|8901.4|8900.7|8898.3|8907.4|8905.5|8900.2|8898.1|575
1610635800000|2021-01-14 14:50:00|8900.8|8898.4|8900|8898.5|8902.7|8900.8|8900|8898|518
1610636100000|2021-01-14 14:55:00|8899.6|8898.1|8899.1|8896.7|8901.1|8899.6|8897.6|8895.2|677
1610636400000|2021-01-14 15:00:00|8899.2|8896.8|8900.4|8898.9|8902.1|8900.3|8898.8|8896.7|507
1610636700000|2021-01-14 15:05:00|8900.3|8898.8|8902.8|8900.4|8903.3|8901.5|8896.8|8895|563
1610637000000|2021-01-14 15:10:00|8903|8900.6|8903.2|8900.8|8906.4|8904.6|8902.7|8900.4|489
1610637300000|2021-01-14 15:15:00|8902.7|8901.2|8902.4|8900|8905.1|8903.6|8901.2|8899.1|476
1610637600000|2021-01-14 15:20:00|8902.3|8899.9|8900.4|8898.9|8903.1|8901.1|8899.7|8897.7|448
1610637900000|2021-01-14 15:25:00|8900.5|8899|8899.4|8897|8902.5|8900.4|8899.3|8896.9|416
1610638200000|2021-01-14 15:30:00|8899.5|8897.1|8894|8891.6|8900.9|8898.7|8893.5|8891.5|656
1610638500000|2021-01-14 15:35:00|8894.1|8891.7|8893|8890.6|8896.3|8894.2|8892.2|8890.3|549
1610638800000|2021-01-14 15:40:00|8892.9|8890.5|8891.4|8889|8893.6|8891.6|8890.1|8888.2|567
1610639100000|2021-01-14 15:45:00|8891.6|8889.2|8895.1|8892.7|8896|8893.6|8886.4|8884.9|684
1610639400000|2021-01-14 15:50:00|8895|8892.6|8891.6|8890.1|8895.9|8893.5|8888.4|8886.5|486
1610639700000|2021-01-14 15:55:00|8891.5|8890|8890.7|8888.3|8893.8|8892.2|8886.8|8885.3|626
1610640000000|2021-01-14 16:00:00|8890.6|8888.2|8889.5|8888|8891.8|8889.9|8888.2|8886.4|551
1610640300000|2021-01-14 16:05:00|8889.6|8888.1|8886.2|8884.7|8890.3|8888.8|8885|8883.3|535
1610640600000|2021-01-14 16:10:00|8886.3|8884.8|8883.2|8881.7|8886.6|8884.8|8883|8881|436
1610640900000|2021-01-14 16:15:00|8883|8881.5|8883.3|8880.9|8885.6|8883.5|8881|8879.4|477
1610641200000|2021-01-14 16:20:00|8883.2|8880.8|8881.5|8880|8884.1|8882|8880.8|8879.3|303
1610641500000|2021-01-14 16:25:00|8881.4|8879.9|8877.4|8875|8882.6|8880.9|8877.4|8875|344
1610641800000|2021-01-14 16:30:00|8877.6|8875.2|8877.4|8875.9|8881.5|8880|8877.3|8875.2|386
1610642100000|2021-01-14 16:35:00|8877.5|8876|8876.7|8874.3|8881.2|8879.4|8876.5|8874.1|500
1610642400000|2021-01-14 16:40:00|8876.8|8874.4|8874|8871.6|8878.3|8876|8872.5|8870.5|444
1610642700000|2021-01-14 16:45:00|8873.9|8871.5|8873.2|8870.8|8875.6|8873.8|8870.1|8867.7|490
1610643000000|2021-01-14 16:50:00|8873|8870.6|8869.9|8868.4|8873.4|8871.4|8868.2|8866.2|358
1610643300000|2021-01-14 16:55:00|8869.8|8868.3|8871.6|8869.2|8872.7|8870.7|8869|8867.1|380
1610643600000|2021-01-14 17:00:00|8871.7|8869.3|8871.4|8869.9|8871.7|8870|8868.3|8866.2|365
1610643900000|2021-01-14 17:05:00|8871.3|8869.8|8872.2|8869.8|8872.5|8870.6|8870.7|8869.1|290
1610644200000|2021-01-14 17:10:00|8872.1|8869.7|8874.9|8873.4|8875.3|8873.8|8870.8|8869.1|377
1610644500000|2021-01-14 17:15:00|8874.6|8873.1|8875.3|8873.8|8876.2|8874.3|8872|8870|396
1610644800000|2021-01-14 17:20:00|8875.4|8873.9|8877.6|8876.1|8878|8876.5|8875.4|8873.3|278
1610645100000|2021-01-14 17:25:00|8877.5|8876|8877.2|8874.8|8877.6|8876.1|8876.5|8874.8|238
1610645400000|2021-01-14 17:30:00|8876.7|8875.2|8872.1|8870.6|8877.1|8875.3|8871.2|8869.3|373
1610645700000|2021-01-14 17:35:00|8872|8870.5|8871.1|8868.7|8872.8|8871|8869.9|8867.8|253
1610646000000|2021-01-14 17:40:00|8870.7|8869.2|8872|8870.5|8872.9|8870.7|8869.5|8867.8|460
1610646300000|2021-01-14 17:45:00|8871.9|8870.4|8870.3|8867.9|8872.4|8870.8|8869.5|8867.1|436
1610646600000|2021-01-14 17:50:00|8870.2|8867.8|8860.1|8858.6|8870.2|8867.8|8859.2|8856.8|822
1610646900000|2021-01-14 17:55:00|8860.5|8858.1|8865|8862.6|8865.1|8863|8856.7|8854.6|826
1610647200000|2021-01-14 18:00:00|8864.9|8862.5|8867.6|8866.1|8868.6|8866.8|8864.5|8862.1|610
1610647500000|2021-01-14 18:05:00|8867.7|8866.2|8868.6|8866.2|8870.2|8868.3|8867.4|8865.4|509
1610647800000|2021-01-14 18:10:00|8868.7|8866.3|8872.8|8870.4|8873.8|8871.7|8868.7|8866.3|627
1610648100000|2021-01-14 18:15:00|8872.2|8870.7|8875.8|8873.4|8876.4|8874.3|8872.2|8870.3|586
1610648400000|2021-01-14 18:20:00|8875.7|8873.3|8871.2|8869.7|8878.1|8875.8|8862.2|8859.4|893
1610648700000|2021-01-14 18:25:00|8871.3|8869.8|8874|8871.6|8876.2|8873.8|8870.7|8868.3|764
1610649000000|2021-01-14 18:30:00|8874.2|8871.8|8873.5|8872|8876|8874.1|8871|8868.8|493
1610649300000|2021-01-14 18:35:00|8873.4|8871.9|8872.8|8871.3|8875.3|8873.5|8872.1|8870.5|367
1610649600000|2021-01-14 18:40:00|8873.2|8870.8|8873.9|8872.4|8874.4|8872.9|8872.2|8870.3|306
1610649900000|2021-01-14 18:45:00|8873.7|8872.2|8873.2|8870.8|8874.1|8872.3|8871.7|8870.1|380
1610650200000|2021-01-14 18:50:00|8873.3|8870.9|8876.6|8875.1|8877|8875.2|8872.5|8870.2|361
1610650500000|2021-01-14 18:55:00|8877|8874.6|8879.6|8877.2|8880.4|8878|8875.9|8874|421
1610650800000|2021-01-14 19:00:00|8879.7|8877.3|8879.3|8877.8|8882.1|8879.7|8878.7|8876.8|487
1610651100000|2021-01-14 19:05:00|8879.2|8877.7|8881.8|8879.4|8882.3|8880.3|8879.1|8877.6|344
1610651400000|2021-01-14 19:10:00|8881.7|8879.3|8879|8877.5|8882.2|8880.3|8879|8877.5|321
1610651700000|2021-01-14 19:15:00|8879.1|8877.6|8880.6|8879.1|8881|8879.5|8879|8877|276
1610652000000|2021-01-14 19:20:00|8880.7|8879.2|8881.5|8880|8881.6|8880.1|8880.6|8878.7|173
1610652300000|2021-01-14 19:25:00|8881.4|8879.9|8880.2|8877.8|8883|8881.5|8879.3|8877.1|277
1610652600000|2021-01-14 19:30:00|8880.1|8877.7|8877.6|8876.1|8880.3|8878.3|8877.1|8875.6|291
1610652900000|2021-01-14 19:35:00|8877.4|8875.9|8878|8876.5|8878.5|8876.5|8876.7|8874.8|230
1610653200000|2021-01-14 19:40:00|8877.9|8876.4|8878.7|8877.2|8879.3|8877.5|8877.9|8876.1|210
1610653500000|2021-01-14 19:45:00|8878.8|8877.3|8877.9|8875.5|8880|8878.1|8876.5|8874.7|257
1610653800000|2021-01-14 19:50:00|8877.8|8875.4|8876.9|8875.4|8878.8|8877|8876.5|8874.6|238
1610654100000|2021-01-14 19:55:00|8876.8|8875.3|8880.1|8877.7|8880.1|8878.2|8876.5|8875|398
1610654400000|2021-01-14 20:00:00|8880.2|8877.8|8877.9|8875.5|8880.8|8878.4|8876.7|8874.3|391
1610654700000|2021-01-14 20:05:00|8877.8|8875.4|8876.7|8874.3|8878.4|8876.5|8876.1|8873.7|367
1610655000000|2021-01-14 20:10:00|8876.6|8874.2|8877|8874.6|8877.9|8875.9|8876.1|8873.8|229
1610655300000|2021-01-14 20:15:00|8877.1|8874.7|8877|8874.6|8877.6|8875.6|8876.5|8874.6|172
1610655600000|2021-01-14 20:20:00|8876.9|8874.5|8875.4|8873.9|8877.9|8875.5|8874.8|8872.9|367
1610655900000|2021-01-14 20:25:00|8875.6|8874.1|8876.2|8873.8|8877.9|8875.9|8875.3|8873.3|222
1610656200000|2021-01-14 20:30:00|8876.1|8873.7|8874.8|8872.4|8876.3|8874.3|8873.7|8871.5|302
1610656500000|2021-01-14 20:35:00|8874.7|8872.3|8874.9|8872.5|8875.9|8874.2|8874.2|8872.2|183
1610656800000|2021-01-14 20:40:00|8874.8|8872.4|8871.9|8870.4|8875.5|8873.5|8871.8|8869.8|255
1610657100000|2021-01-14 20:45:00|8872|8870.5|8873.2|8870.8|8873.3|8871.6|8871.2|8868.9|289
1610657400000|2021-01-14 20:50:00|8873.1|8870.7|8871.4|8869|8873.4|8871.4|8870.4|8868.3|344
1610657700000|2021-01-14 20:55:00|8871.3|8868.9|8872.2|8869.8|8873.5|8871.6|8870.7|8868.7|348
1610658000000|2021-01-14 21:00:00|8872.1|8869.7|8874.4|8872|8874.4|8872.4|8871.9|8869.5|146
1610658300000|2021-01-14 21:05:00|8874.3|8871.9|8874.1|8871.7|8874.3|8872.1|8872.9|8870.8|145
1610658600000|2021-01-14 21:10:00|8874|8871.6|8875.7|8873.3|8875.9|8873.5|8874|8871.6|97
1610658900000|2021-01-14 21:15:00|8875.6|8873.2|8875.9|8873.5|8876.5|8874.4|8875.4|8873|87
1610659200000|2021-01-14 21:20:00|8876|8873.6|8874.8|8872.4|8876|8873.7|8874.6|8872.2|79
1610659500000|2021-01-14 21:25:00|8874.9|8872.5|8875.7|8873.3|8876|8873.9|8874.2|8871.8|261
1610659800000|2021-01-14 21:30:00|8875.6|8873.2|8877.1|8874.7|8877.6|8875.2|8875.6|8873.2|247
1610660100000|2021-01-14 21:35:00|8877.3|8874.9|8881.3|8878.9|8881.4|8879|8877.3|8874.9|246
1610660400000|2021-01-14 21:40:00|8881.2|8878.8|8882.7|8880.3|8883.1|8880.7|8881.1|8878.7|412
1610660700000|2021-01-14 21:45:00|8882.3|8879.9|8883.1|8880.7|8883.4|8881|8882.1|8879.7|221
1610661000000|2021-01-14 21:50:00|8883.3|8880.9|8883.6|8881.2|8883.8|8881.4|8882.5|8880.3|139
1610661300000|2021-01-14 21:55:00|8883.7|8881.3|8884.9|8879.9|8885.4|8881.7|8881.3|8878|477
1610661600000|2021-01-14 22:00:00|8885|8880|8885|8880|8886.8|8881.8|8884|8879|53
1610661900000|2021-01-14 22:05:00|8885.1|8880.1|8884.8|8879.8|8887|8882|8882.6|8877.6|143
1610662200000|2021-01-14 22:10:00|8884.7|8879.7|8884.7|8879.7|8884.9|8879.9|8883|8878|132
1610662500000|2021-01-14 22:15:00|8884.6|8879.6|8883.9|8878.9|8885|8880|8883.7|8878.7|112
1610662800000|2021-01-14 22:20:00|8884.2|8879.2|8883.5|8878.9|8885.1|8880.1|8883.5|8878.9|95
1610663100000|2021-01-14 22:25:00|8884.8|8878.8|8885|8880|8885.5|8880.5|8884.6|8878.8|98
1610663400000|2021-01-14 22:30:00|8885.2|8880.2|8884.7|8879.7|8885.8|8880.8|8884.3|8879.3|119
1610663700000|2021-01-14 22:35:00|8884.8|8879.8|8884.3|8879.3|8885.2|8880.2|8883.8|8878.8|158
1610664000000|2021-01-14 22:40:00|8884.5|8879.5|8884.4|8879.4|8884.6|8879.6|8883.9|8878.9|208
1610664300000|2021-01-14 22:45:00|8884.3|8879.3|8884.2|8879.2|8884.6|8879.6|8883.9|8878.9|261
1610664600000|2021-01-14 22:50:00|8884.1|8879.1|8885.1|8880.1|8885.4|8880.4|8884|8879|188
1610664900000|2021-01-14 22:55:00|8884.8|8879.8|8884.6|8879.6|8885.7|8880.7|8884.2|8879.2|247
1610665200000|2021-01-14 23:00:00|8884.8|8879.8|8881.8|8879.4|8884.8|8879.9|8881.8|8878.4|444
1610665500000|2021-01-14 23:05:00|8882.2|8879.8|8881.9|8879.5|8882.3|8879.9|8881.8|8879.4|205
1610665800000|2021-01-14 23:10:00|8882|8879.6|8881.9|8879.5|8882.1|8879.7|8881.1|8878.7|159
1610666100000|2021-01-14 23:15:00|8881.8|8879.4|8882.1|8879.7|8882.2|8880.1|8881.6|8879.3|108
1610666400000|2021-01-14 23:20:00|8882|8879.6|8882.1|8879.7|8882.2|8880.1|8881.4|8879.4|66
1610666700000|2021-01-14 23:25:00|8882|8879.6|8883.9|8881.5|8883.9|8881.5|8881.9|8879.5|120
1610667000000|2021-01-14 23:30:00|8883.8|8881.4|8884.7|8882.3|8885.2|8883.2|8883.7|8881.3|148
1610667300000|2021-01-14 23:35:00|8884.6|8882.2|8883.9|8881.5|8884.8|8882.8|8883.7|8881.3|132
1610667600000|2021-01-14 23:40:00|8883.8|8881.4|8883.7|8881.3|8884.5|8882.1|8883.1|8880.7|121
1610667900000|2021-01-14 23:45:00|8883.1|8881.6|8883.7|8881.3|8883.9|8881.7|8882.4|8880.6|132
1610668200000|2021-01-14 23:50:00|8883.6|8881.2|8884.6|8882.2|8884.8|8882.7|8882.9|8880.5|129
1610668500000|2021-01-14 23:55:00|8884.7|8882.3|8885.1|8882.7|8885.2|8882.8|8883.5|8881.1|107
1610668800000|2021-01-15 00:00:00|8885.3|8882.9|8882|8879.6|8885.3|8882.9|8881.8|8879.5|176
1610669100000|2021-01-15 00:05:00|8882.1|8879.7|8881.5|8879.1|8882.1|8879.7|8880.6|8878.2|177
1610669400000|2021-01-15 00:10:00|8881.6|8879.2|8881|8878.6|8882.6|8880.2|8880.6|8878.6|142
1610669700000|2021-01-15 00:15:00|8881.1|8878.7|8878.1|8875.7|8882|8879.9|8878|8875.6|204
1610670000000|2021-01-15 00:20:00|8877.7|8875.3|8880.4|8878|8881.3|8879.2|8876.8|8874.6|295
1610670300000|2021-01-15 00:25:00|8880.1|8878.6|8879.8|8877.4|8880.9|8878.8|8878.5|8876.7|198
1610670600000|2021-01-15 00:30:00|8879.9|8877.5|8880.3|8877.9|8880.7|8878.3|8879.1|8877.1|173
1610670900000|2021-01-15 00:35:00|8880.4|8878|8881.1|8878.7|8881.4|8879|8878.9|8877|232
1610671200000|2021-01-15 00:40:00|8881.3|8878.9|8882.1|8879.7|8882.8|8880.4|8880.9|8878.5|193
1610671500000|2021-01-15 00:45:00|8882.2|8879.8|8882.7|8880.3|8883.1|8881.2|8881.4|8879|172
1610671800000|2021-01-15 00:50:00|8882.6|8880.2|8882.6|8880.2|8883.1|8880.8|8882.2|8879.8|183
1610672100000|2021-01-15 00:55:00|8882.5|8880.1|8882.1|8879.7|8882.8|8880.8|8881.1|8878.9|172
1610672400000|2021-01-15 01:00:00|8882.2|8879.8|8880.9|8879.4|8883.7|8881.7|8878.6|8876.6|425
1610672700000|2021-01-15 01:05:00|8881|8879.5|8881.2|8878.8|8882.2|8880.3|8879|8876.9|301
1610673000000|2021-01-15 01:10:00|8880.7|8879.2|8883.4|8881|8883.7|8881.7|8880.7|8878.6|230
1610673300000|2021-01-15 01:15:00|8883.5|8881.1|8879.5|8877.1|8883.5|8881.1|8879.3|8876.9|263
1610673600000|2021-01-15 01:20:00|8879.4|8877|8882.4|8880|8882.8|8880.7|8879.3|8876.9|242
1610673900000|2021-01-15 01:25:00|8882.5|8880.1|8881.2|8878.8|8882.6|8880.6|8880.3|8878.3|177
1610674200000|2021-01-15 01:30:00|8881.1|8878.7|8880.8|8879.3|8881.6|8879.5|8880.1|8878.2|245
1610674500000|2021-01-15 01:35:00|8880.7|8879.2|8880.9|8879.4|8881.5|8879.7|8880.2|8878.1|209
1610674800000|2021-01-15 01:40:00|8881|8879.5|8882.4|8880|8882.4|8880.4|8880.7|8878.8|144
1610675100000|2021-01-15 01:45:00|8882.3|8879.9|8882.7|8880.3|8882.8|8880.4|8880.5|8878.6|205
1610675400000|2021-01-15 01:50:00|8882.6|8880.2|8882.2|8879.8|8882.7|8880.5|8881.6|8879.2|141
1610675700000|2021-01-15 01:55:00|8882.1|8879.7|8883.1|8881.6|8883.8|8882|8881.6|8879.7|173
1610676000000|2021-01-15 02:00:00|8883|8881.5|8883.8|8881.4|8884|8881.9|8882.4|8880.4|119
1610676300000|2021-01-15 02:05:00|8883.7|8881.3|8885.4|8883|8885.5|8883.6|8883.3|8881.3|170
1610676600000|2021-01-15 02:10:00|8885.3|8882.9|8884.9|8883.4|8885.5|8883.5|8884.3|8882.3|156
1610676900000|2021-01-15 02:15:00|8885.3|8882.9|8886.6|8884.2|8886.9|8885|8884.8|8882.8|212
1610677200000|2021-01-15 02:20:00|8886.5|8884.1|8884.7|8883.2|8886.9|8884.8|8884.2|8882.2|168
1610677500000|2021-01-15 02:25:00|8884.4|8882.9|8885.3|8882.9|8885.4|8883.4|8884.1|8882.2|165
1610677800000|2021-01-15 02:30:00|8885.2|8882.8|8883.2|8881.7|8885.3|8883.3|8883.1|8881.4|92
1610678100000|2021-01-15 02:35:00|8883.6|8881.2|8882|8879.6|8883.6|8881.7|8881.4|8879.5|107
1610678400000|2021-01-15 02:40:00|8882.1|8879.7|8883.3|8880.9|8883.4|8881.2|8881.9|8879.6|66
1610678700000|2021-01-15 02:45:00|8882.9|8881.4|8883.5|8881.1|8883.8|8881.7|8882.4|8880.7|116
1610679000000|2021-01-15 02:50:00|8883|8880.6|8882.8|8880.4|8883.8|8881.8|8881.5|8879.6|130
1610679300000|2021-01-15 02:55:00|8882.7|8880.3|8882.1|8879.7|8883.6|8881.7|8881.6|8879.7|165
1610679600000|2021-01-15 03:00:00|8882|8879.6|8880.4|8878.9|8883.5|8881.1|8879.9|8878.1|208
1610679900000|2021-01-15 03:05:00|8880.5|8879|8881.4|8879|8882|8879.7|8880.4|8878.4|136
1610680200000|2021-01-15 03:10:00|8881.5|8879.1|8882.9|8880.5|8883.8|8881.9|8881.4|8879|209
1610680500000|2021-01-15 03:15:00|8882.8|8880.4|8883|8880.6|8883|8881.1|8881.7|8879.8|174
1610680800000|2021-01-15 03:20:00|8882.9|8880.5|8883.3|8881.8|8884|8882.1|8881.8|8880|110
1610681100000|2021-01-15 03:25:00|8883.4|8881.9|8883.9|8881.5|8885.1|8883.1|8883|8880.8|253
1610681400000|2021-01-15 03:30:00|8883.8|8881.4|8884.1|8882.6|8884.9|8883|8883.6|8881.3|151
1610681700000|2021-01-15 03:35:00|8884|8882.5|8884.8|8883.3|8885.5|8883.5|8883.8|8881.8|110
1610682000000|2021-01-15 03:40:00|8884.9|8883.4|8884.5|8882.1|8885.5|8883.8|8884|8882.1|96
1610682300000|2021-01-15 03:45:00|8884.6|8882.2|8885.9|8883.5|8886.1|8884|8883.3|8881.8|168
1610682600000|2021-01-15 03:50:00|8886|8883.6|8885.9|8883.5|8886.6|8884.6|8885.2|8883.1|107
1610682900000|2021-01-15 03:55:00|8886|8883.6|8885.6|8883.2|8886.1|8884|8884.8|8882.7|157
1610683200000|2021-01-15 04:00:00|8885.8|8883.4|8886.7|8884.3|8886.9|8885|8885.7|8883.4|131
1610683500000|2021-01-15 04:05:00|8886.8|8884.4|8887.7|8885.3|8888.2|8886.1|8886.4|8884.3|125
1610683800000|2021-01-15 04:10:00|8887.6|8885.2|8890.3|8887.9|8890.3|8888.3|8887.2|8885.2|207
1610684100000|2021-01-15 04:15:00|8890.2|8887.8|8889.1|8886.7|8890.8|8888.9|8888.7|8886.7|206
1610684400000|2021-01-15 04:20:00|8889.2|8886.8|8887.6|8886.1|8889.3|8887.4|8887.1|8885.3|159
1610684700000|2021-01-15 04:25:00|8887.7|8886.2|8886.6|8884.2|8888.1|8886.2|8886|8884|113
1610685000000|2021-01-15 04:30:00|8886.5|8884.1|8885.5|8884|8886.7|8884.7|8885.2|8883.3|81
1610685300000|2021-01-15 04:35:00|8885.4|8883.9|8885|8882.6|8885.9|8884|8884.4|8882.5|118
1610685600000|2021-01-15 04:40:00|8884.7|8883.2|8888.3|8885.9|8888.4|8886.5|8884.6|8883|103
1610685900000|2021-01-15 04:45:00|8888.2|8885.8|8889.3|8886.9|8889.6|8887.9|8887.6|8885.7|165
1610686200000|2021-01-15 04:50:00|8889.2|8886.8|8887.1|8884.7|8890.3|8888.3|8885.5|8883.1|341
1610686500000|2021-01-15 04:55:00|8887.3|8884.9|8887.2|8884.8|8887.5|8885.5|8886.4|8884.2|210
1610686800000|2021-01-15 05:00:00|8887.4|8885|8886.6|8884.2|8888.2|8886.1|8886|8884|235
1610687100000|2021-01-15 05:05:00|8886.7|8884.3|8886.7|8884.3|8887.4|8885.4|8886|8884.1|162
1610687400000|2021-01-15 05:10:00|8886.6|8884.2|8886.5|8884.1|8886.9|8884.8|8885.5|8883.5|131
1610687700000|2021-01-15 05:15:00|8886.6|8884.2|8886.3|8883.9|8887.6|8885.5|8886.1|8883.7|154
1610688000000|2021-01-15 05:20:00|8886.6|8884.2|8888.3|8885.9|8889|8887|8886.5|8884.1|226
1610688300000|2021-01-15 05:25:00|8888.4|8886|8887.2|8885.7|8888.4|8886.5|8887.1|8885|177
1610688600000|2021-01-15 05:30:00|8887.6|8885.2|8889.1|8886.7|8889.4|8887.5|8887.5|8885.1|276
1610688900000|2021-01-15 05:35:00|8889.2|8886.8|8892.3|8889.9|8892.8|8890.6|8888.7|8886.5|335
1610689200000|2021-01-15 05:40:00|8892.4|8890|8890.8|8889.3|8893.1|8890.9|8890.7|8888.9|350
1610689500000|2021-01-15 05:45:00|8890.9|8889.4|8896.2|8893.8|8896.7|8894.7|8890.8|8889|457
1610689800000|2021-01-15 05:50:00|8896.1|8893.7|8894.8|8892.4|8896.1|8893.7|8893.9|8891.5|200
1610690100000|2021-01-15 05:55:00|8894.9|8892.5|8893.1|8890.7|8895.4|8893.5|8892.6|8890.5|295
1610690400000|2021-01-15 06:00:00|8893.2|8890.8|8893.7|8891.3|8894.3|8892|8892.7|8890.3|271
1610690700000|2021-01-15 06:05:00|8893.8|8891.4|8892.8|8890.4|8893.8|8891.5|8890.1|8888.2|267
1610691000000|2021-01-15 06:10:00|8892.9|8890.5|8893.1|8890.7|8893.2|8891.2|8891.9|8889.9|125
1610691300000|2021-01-15 06:15:00|8892.8|8890.4|8893.8|8891.4|8894.6|8892.5|8892.2|8890.3|228
1610691600000|2021-01-15 06:20:00|8893.7|8891.3|8894.1|8891.7|8894.7|8892.7|8893.2|8891.2|164
1610691900000|2021-01-15 06:25:00|8894|8891.6|8891.4|8889|8894.1|8892.2|8891.4|8889|191
1610692200000|2021-01-15 06:30:00|8891.5|8889.1|8892.9|8890.5|8893.3|8891.3|8891.5|8889.1|197
1610692500000|2021-01-15 06:35:00|8892.8|8890.4|8891.2|8889.7|8893.2|8891.2|8890.5|8888.5|203
1610692800000|2021-01-15 06:40:00|8891.3|8889.8|8891.9|8889.5|8895|8892.8|8890.7|8888.8|261
1610693100000|2021-01-15 06:45:00|8891.3|8889.8|8891.5|8889.1|8893.8|8891.8|8890.9|8889|246
1610693400000|2021-01-15 06:50:00|8891|8889.5|8892.1|8890.6|8893.1|8891.3|8890.3|8888.2|261
1610693700000|2021-01-15 06:55:00|8892.2|8890.7|8887.9|8885.5|8892.6|8890.9|8887.3|8884.9|293
1610694000000|2021-01-15 07:00:00|8887.8|8885.4|8887.7|8886.2|8888.9|8886.7|8885.5|8884|295
1610694300000|2021-01-15 07:05:00|8887.6|8886.1|8886.6|8885.1|8888.5|8886.8|8885.5|8883.7|204
1610694600000|2021-01-15 07:10:00|8886.5|8885|8883.8|8882.3|8887.3|8885.4|8883|8881.3|283
1610694900000|2021-01-15 07:15:00|8883.7|8882.2|8880|8878.5|8884|8882.5|8879.3|8877.7|357
1610695200000|2021-01-15 07:20:00|8880.1|8878.6|8877.1|8875.6|8880.7|8878.9|8876.4|8874.5|343
1610695500000|2021-01-15 07:25:00|8877.2|8875.7|8878.3|8875.9|8879.3|8877.8|8874.9|8872.7|324
1610695800000|2021-01-15 07:30:00|8878.4|8876|8879.6|8878.1|8882.3|8880.6|8877.9|8875.5|245
1610696100000|2021-01-15 07:35:00|8879.5|8878|8879.2|8876.8|8879.7|8878.2|8877.3|8875.7|260
1610696400000|2021-01-15 07:40:00|8879.1|8876.7|8883.1|8880.7|8883.1|8881.2|8877.1|8875.6|383
1610696700000|2021-01-15 07:45:00|8883.2|8880.8|8882|8879.6|8883.6|8882.1|8881.3|8879.6|390
1610697000000|2021-01-15 07:50:00|8881.9|8879.5|8880.1|8878.6|8883.1|8881.2|8879.9|8878|261
1610697300000|2021-01-15 07:55:00|8880|8878.5|8882.4|8880|8882.7|8880.4|8879.6|8878.1|475
1610697600000|2021-01-15 08:00:00|8882.6|8880.2|8887.5|8886|8888.6|8887.1|8878.2|8876.4|656
1610697900000|2021-01-15 08:05:00|8887.6|8886.1|8892.2|8889.8|8893.9|8892.3|8887.2|8885.5|613
1610698200000|2021-01-15 08:10:00|8892|8889.6|8885.8|8884.3|8893.8|8891.4|8885.2|8883.4|606
1610698500000|2021-01-15 08:15:00|8886|8884.5|8883.7|8882.2|8887.3|8885.5|8882.8|8881.3|460
1610698800000|2021-01-15 08:20:00|8884.3|8881.9|8885.6|8884.1|8886.8|8885|8883.7|8881.4|385
1610699100000|2021-01-15 08:25:00|8885.5|8884|8888.2|8885.8|8889.2|8887.4|8883.9|8882.3|373
1610699400000|2021-01-15 08:30:00|8888.1|8885.7|8888.2|8885.8|8890|8887.9|8886|8884.3|406
1610699700000|2021-01-15 08:35:00|8888|8885.6|8883.7|8881.3|8888.4|8886.3|8883.4|8881|434
1610700000000|2021-01-15 08:40:00|8883.9|8881.5|8882.9|8881.4|8885.2|8883.2|8881.2|8879.6|395
1610700300000|2021-01-15 08:45:00|8883|8881.5|8885.3|8882.9|8886.5|8884.7|8882.9|8881.4|468
1610700600000|2021-01-15 08:50:00|8885.2|8882.8|8883|8881.5|8885.7|8883.5|8880.8|8879.2|402
1610700900000|2021-01-15 08:55:00|8883.1|8881.6|8880.9|8878.5|8883.3|8881.7|8879.2|8877.6|450
1610701200000|2021-01-15 09:00:00|8881|8878.6|8877.4|8875.9|8882.1|8879.7|8875.8|8874.3|533
1610701500000|2021-01-15 09:05:00|8877.3|8875.8|8874.3|8872.8|8878|8876|8873.5|8871.9|519
1610701800000|2021-01-15 09:10:00|8874.9|8872.5|8874.8|8873.3|8876.2|8874.7|8873.8|8871.8|373
1610702100000|2021-01-15 09:15:00|8874.7|8873.2|8877.8|8875.4|8879.7|8877.7|8874.7|8873|476
1610702400000|2021-01-15 09:20:00|8878|8875.6|8878.4|8876.9|8878.6|8877.1|8875.5|8873.1|346
1610702700000|2021-01-15 09:25:00|8878.3|8876.8|8878.8|8876.4|8879.8|8878.3|8877.5|8875.8|291
1610703000000|2021-01-15 09:30:00|8878.7|8876.3|8880.5|8879|8880.9|8879.3|8878.7|8876.3|273
1610703300000|2021-01-15 09:35:00|8880.4|8878.9|8878.7|8876.3|8880.5|8879|8877.9|8875.9|290
1610703600000|2021-01-15 09:40:00|8878.8|8876.4|8879.1|8877.6|8880.4|8878.6|8877.7|8875.4|424
1610703900000|2021-01-15 09:45:00|8879.2|8877.7|8880.8|8878.4|8881.2|8879.3|8878.5|8876.5|299
1610704200000|2021-01-15 09:50:00|8880.7|8878.3|8880.8|8879.3|8882.6|8881|8879.7|8878|297
1610704500000|2021-01-15 09:55:00|8880.7|8879.2|8874.7|8872.3|8880.9|8879.3|8874.6|8872.2|423
1610704800000|2021-01-15 10:00:00|8875.1|8872.7|8877.4|8875.9|8877.9|8876|8875|8872.6|402
1610705100000|2021-01-15 10:05:00|8877.5|8876|8872.5|8870.1|8878.2|8876.3|8872.4|8870|359
1610705400000|2021-01-15 10:10:00|8872.4|8870|8875.1|8873.6|8875.6|8873.7|8871.4|8869.6|369
1610705700000|2021-01-15 10:15:00|8875.2|8873.7|8870.9|8868.5|8875.4|8873.7|8870.7|8868.5|384
1610706000000|2021-01-15 10:20:00|8870.8|8868.4|8871.6|8870.1|8872.3|8870.8|8870.6|8868.2|273
1610706300000|2021-01-15 10:25:00|8871.7|8870.2|8873.1|8870.7|8873.4|8871.5|8870.3|8868.8|273
1610706600000|2021-01-15 10:30:00|8872.8|8870.4|8872.2|8870.7|8874.9|8873.1|8870.6|8869|352
1610706900000|2021-01-15 10:35:00|8872.1|8870.6|8875|8872.6|8875.1|8873.5|8871.7|8869.7|414
1610707200000|2021-01-15 10:40:00|8875.1|8872.7|8873.3|8870.9|8875.1|8872.7|8872|8870.1|336
1610707500000|2021-01-15 10:45:00|8873.4|8871|8874|8871.6|8874.1|8872.5|8872|8870.2|410
1610707800000|2021-01-15 10:50:00|8873.8|8871.4|8877.4|8875|8877.5|8875.7|8873.2|8871.1|416
1610708100000|2021-01-15 10:55:00|8877.5|8875.1|8875.1|8872.7|8877.7|8876.2|8873.8|8872.1|319
1610708400000|2021-01-15 11:00:00|8875.4|8873|8874.7|8873.2|8878.8|8876.6|8873.8|8872.2|449
1610708700000|2021-01-15 11:05:00|8874.6|8873.1|8876.9|8874.5|8877.8|8875.9|8874.6|8873.1|331
1610709000000|2021-01-15 11:10:00|8877|8874.6|8873.7|8872.2|8877|8874.6|8873.1|8871.4|363
1610709300000|2021-01-15 11:15:00|8873.8|8872.3|8870.9|8868.5|8873.8|8872.3|8870.3|8868.3|319
1610709600000|2021-01-15 11:20:00|8871|8868.6|8873.2|8871.7|8874.2|8872.4|8870.4|8868.6|241
1610709900000|2021-01-15 11:25:00|8873.1|8871.6|8873.8|8871.4|8874.4|8872.5|8871.3|8869.8|370
1610710200000|2021-01-15 11:30:00|8873.6|8871.2|8874.8|8873.3|8875.3|8873.4|8872.9|8870.9|299
1610710500000|2021-01-15 11:35:00|8875.3|8872.9|8875.4|8873|8876.3|8874.4|8872.2|8870.3|366
1610710800000|2021-01-15 11:40:00|8875.5|8873.1|8873.3|8871.8|8875.6|8873.2|8872.2|8870.6|289
1610711100000|2021-01-15 11:45:00|8873.6|8872.1|8876.4|8874|8876.9|8875|8873.1|8871.6|326
1610711400000|2021-01-15 11:50:00|8876.7|8874.3|8875.8|8874.3|8876.9|8874.7|8874.7|8872.6|324
1610711700000|2021-01-15 11:55:00|8875.9|8874.4|8877|8874.6|8877.9|8875.8|8873.6|8872.1|324
1610712000000|2021-01-15 12:00:00|8877.1|8874.7|8879.2|8877.7|8879.8|8877.9|8876.9|8874.5|420
1610712300000|2021-01-15 12:05:00|8879.1|8877.6|8879.3|8876.9|8880|8878.5|8876.5|8875|457
1610712600000|2021-01-15 12:10:00|8879.4|8877|8879.8|8878.3|8881.2|8878.9|8877.7|8876.1|499
1610712900000|2021-01-15 12:15:00|8879.9|8878.4|8879.9|8877.5|8880.8|8878.8|8876.8|8875.2|330
1610713200000|2021-01-15 12:20:00|8880|8877.6|8877.2|8875.7|8883.5|8881.6|8877.1|8875.6|511
1610713500000|2021-01-15 12:25:00|8877.1|8875.6|8878.9|8876.5|8881.5|8879.6|8877.1|8875.6|386
1610713800000|2021-01-15 12:30:00|8879.1|8876.7|8882.1|8879.7|8883.5|8881.5|8879.1|8876.7|534
1610714100000|2021-01-15 12:35:00|8882|8879.6|8882.8|8880.4|8884.2|8881.8|8880|8878.5|518
1610714400000|2021-01-15 12:40:00|8882.9|8880.5|8883.6|8882.1|8884.4|8882.7|8881.1|8879.6|472
1610714700000|2021-01-15 12:45:00|8883.3|8881.8|8882.2|8879.8|8884.1|8882.6|8879.7|8877.8|416
1610715000000|2021-01-15 12:50:00|8882.1|8879.7|8883.3|8881.8|8883.6|8882.1|8880.8|8879.2|443
1610715300000|2021-01-15 12:55:00|8883.4|8881.9|8884.2|8881.8|8884.8|8882.9|8882.6|8880.8|488
1610715600000|2021-01-15 13:00:00|8884.3|8881.9|8886.5|8885|8888.8|8886.5|8884|8881.6|555
1610715900000|2021-01-15 13:05:00|8886.6|8885.1|8887|8885.5|8891.5|8889.6|8886.2|8884.4|498
1610716200000|2021-01-15 13:10:00|8887.1|8885.6|8885.7|8884.2|8888.1|8886.4|8885.4|8883.8|335
1610716500000|2021-01-15 13:15:00|8885.8|8884.3|8882.8|8881.3|8885.8|8884.3|8882.7|8880.9|328
1610716800000|2021-01-15 13:20:00|8882.9|8881.4|8884.7|8882.3|8885.7|8884.2|8882.4|8880.8|314
1610717100000|2021-01-15 13:25:00|8884.8|8882.4|8882.8|8880.4|8884.8|8882.9|8880.8|8879|402
1610717400000|2021-01-15 13:30:00|8883.4|8881|8876|8874.5|8883.4|8881|8875.9|8874|572
1610717700000|2021-01-15 13:35:00|8876.1|8874.6|8871.7|8869.3|8877.4|8875.6|8871.7|8869.3|478
1610718000000|2021-01-15 13:40:00|8871.6|8869.2|8874.2|8871.8|8876.5|8874.5|8871.4|8869.2|525
1610718300000|2021-01-15 13:45:00|8874.1|8871.7|8880.3|8878.8|8880.9|8879|8873.6|8871.7|523
1610718600000|2021-01-15 13:50:00|8880.4|8878.9|8880.6|8879.1|8883.6|8882.1|8880|8878.2|559
1610718900000|2021-01-15 13:55:00|8880.7|8879.2|8882.6|8880.2|8883.6|8881.6|8877.8|8876.3|437
1610719200000|2021-01-15 14:00:00|8882.7|8880.3|8884.5|8882.1|8888.7|8886.3|8881.8|8879.6|795
1610719500000|2021-01-15 14:05:00|8884.6|8882.2|8884.6|8882.2|8887.6|8886|8882.3|8880.8|599
1610719800000|2021-01-15 14:10:00|8884.3|8881.9|8884.2|8880.7|8887.5|8885.6|8883.4|8880.3|417
1610720100000|2021-01-15 14:15:00|8884.3|8880.3|8889.2|8886.8|8890|8888|8884.2|8880.1|538
1610720400000|2021-01-15 14:20:00|8889.3|8886.9|8885.3|8883.8|8889.5|8887.3|8884|8882.1|443
1610720700000|2021-01-15 14:25:00|8885.4|8883.9|8886.7|8884.3|8888.2|8886.7|8885.3|8883.7|341
1610721000000|2021-01-15 14:30:00|8886.9|8884.5|8882.7|8881.2|8887.2|8884.8|8881.5|8879.6|603
1610721300000|2021-01-15 14:35:00|8883.1|8881.6|8883.5|8882|8883.9|8882|8880.9|8879.4|490
1610721600000|2021-01-15 14:40:00|8883.8|8881.4|8884.4|8882.9|8886.1|8884.6|8883.2|8881.3|483
1610721900000|2021-01-15 14:45:00|8884.3|8882.8|8889.1|8886.7|8890.2|8887.8|8881.5|8879.9|584
1610722200000|2021-01-15 14:50:00|8889|8886.6|8892|8890.5|8892.1|8890.6|8887.4|8885.3|538
1610722500000|2021-01-15 14:55:00|8892.1|8890.6|8895|8892.6|8896.3|8894.8|8891.8|8890|531
1610722800000|2021-01-15 15:00:00|8894.8|8892.4|8894.9|8893.4|8896.7|8895.2|8891.6|8889.7|665
1610723100000|2021-01-15 15:05:00|8895.1|8893.6|8897.3|8895.8|8900|8898|8894.8|8892.8|937
1610723400000|2021-01-15 15:10:00|8897.4|8895.9|8896.3|8894.8|8901.8|8899.4|8895.2|8893.4|766
1610723700000|2021-01-15 15:15:00|8896.4|8894.9|8897.9|8895.5|8899.2|8897.7|8895.2|8893.7|710
1610724000000|2021-01-15 15:20:00|8897.8|8895.4|8898.9|8897.4|8899.8|8898|8891.7|8889.3|815
1610724300000|2021-01-15 15:25:00|8898.8|8897.3|8897.3|8894.9|8899.3|8897.4|8893.4|8891.9|690
1610724600000|2021-01-15 15:30:00|8897.4|8895|8896.9|8894.5|8898.8|8897.3|8895.5|8893.5|711
1610724900000|2021-01-15 15:35:00|8896.4|8894.9|8897.3|8894.9|8899|8897.4|8895.7|8893.7|537
1610725200000|2021-01-15 15:40:00|8897.2|8894.8|8893|8890.6|8898.4|8896.2|8892.3|8890.5|537
1610725500000|2021-01-15 15:45:00|8893.2|8890.8|8893.7|8891.3|8894.1|8892.6|8891.7|8889.7|472
1610725800000|2021-01-15 15:50:00|8893.1|8891.6|8899.6|8898.1|8901.7|8900.2|8893|8891.1|599
1610726100000|2021-01-15 15:55:00|8899.8|8898.3|8900.9|8898.5|8906.9|8904.6|8899.3|8897.8|877
1610726400000|2021-01-15 16:00:00|8901|8898.6|8900.7|8899.2|8902.9|8901.1|8899.2|8897.7|552
1610726700000|2021-01-15 16:05:00|8900.6|8899.1|8897.4|8895.9|8901.5|8900|8896.6|8894.8|362
1610727000000|2021-01-15 16:10:00|8897.3|8895.8|8900.1|8898.6|8901|8899.5|8897.2|8895.3|414
1610727300000|2021-01-15 16:15:00|8900.2|8898.7|8905.7|8904.2|8906.3|8904.2|8899.7|8898.2|392
1610727600000|2021-01-15 16:20:00|8906.1|8903.7|8902|8900.5|8906.2|8903.8|8901.7|8899.7|447
1610727900000|2021-01-15 16:25:00|8901.9|8900.4|8899.3|8896.9|8903.9|8902.4|8897.3|8895.3|608
1610728200000|2021-01-15 16:30:00|8899.2|8896.8|8897|8895.5|8899.5|8897.4|8896.2|8894.4|423
1610728500000|2021-01-15 16:35:00|8897.1|8895.6|8897.9|8896.4|8899|8896.6|8896.2|8894.4|414
1610728800000|2021-01-15 16:40:00|8897.8|8896.3|8894.2|8892.7|8898.2|8896.3|8893.9|8892.4|417
1610729100000|2021-01-15 16:45:00|8894.1|8892.6|8897|8894.6|8897|8894.6|8893.4|8891.7|370
1610729400000|2021-01-15 16:50:00|8896.8|8894.4|8897.4|8895.9|8898.7|8896.9|8896.4|8894|349
1610729700000|2021-01-15 16:55:00|8897.5|8896|8896.5|8894.1|8898.8|8896.8|8895.6|8893.6|362
1610730000000|2021-01-15 17:00:00|8896.6|8894.2|8896.6|8895.1|8898.7|8897.1|8895.8|8894|354
1610730300000|2021-01-15 17:05:00|8897.1|8895.6|8899.2|8896.8|8899.7|8897.8|8896.1|8894.6|368
1610730600000|2021-01-15 17:10:00|8899.3|8896.9|8899.8|8898.3|8901.5|8899.7|8898.5|8896.2|380
1610730900000|2021-01-15 17:15:00|8899.7|8898.2|8899.6|8898.1|8900.4|8898.9|8899|8897.3|255
1610731200000|2021-01-15 17:20:00|8899.7|8898.2|8899.6|8897.2|8901|8898.8|8898.5|8896.4|209
1610731500000|2021-01-15 17:25:00|8899.5|8897.1|8900.8|8898.4|8900.9|8899|8898.6|8897.1|301
1610731800000|2021-01-15 17:30:00|8900.9|8898.5|8901.2|8898.8|8901.6|8899.6|8899.4|8897.5|256
1610732100000|2021-01-15 17:35:00|8901.1|8898.7|8902|8900.5|8902.9|8901.1|8900.9|8898.7|255
1610732400000|2021-01-15 17:40:00|8902.1|8900.6|8902.5|8901|8903.8|8901.8|8902|8900.1|239
1610732700000|2021-01-15 17:45:00|8902.6|8901.1|8901.3|8898.9|8902.8|8901.2|8899.5|8897.7|280
1610733000000|2021-01-15 17:50:00|8901.2|8898.8|8900.4|8898.9|8901.8|8899.7|8899.8|8897.6|314
1610733300000|2021-01-15 17:55:00|8900.3|8898.8|8900.5|8899|8901.2|8899.6|8899.5|8897.6|288
1610733600000|2021-01-15 18:00:00|8900.6|8899.1|8904.6|8903.1|8904.6|8903.1|8900.6|8898.9|434
1610733900000|2021-01-15 18:05:00|8904.5|8903|8906.4|8904|8907.8|8905.9|8904.5|8903|311
1610734200000|2021-01-15 18:10:00|8906.5|8904.1|8904.5|8903|8907.2|8904.8|8904.5|8903|314
1610734500000|2021-01-15 18:15:00|8904.6|8903.1|8903.7|8902.2|8905.6|8903.9|8903.7|8902.1|268
1610734800000|2021-01-15 18:20:00|8903.8|8902.3|8905.7|8904.2|8906.3|8904.8|8903.6|8901.5|349
1610735100000|2021-01-15 18:25:00|8905.9|8904.4|8908.4|8906|8908.9|8906.7|8905.7|8904|370
1610735400000|2021-01-15 18:30:00|8908.3|8905.9|8909.1|8907.6|8909.4|8907.9|8907.7|8905.6|228
1610735700000|2021-01-15 18:35:00|8909.2|8907.7|8908.9|8906.5|8910.6|8909.1|8907.1|8905.6|314
1610736000000|2021-01-15 18:40:00|8909|8906.6|8908.7|8906.3|8910.3|8908.3|8906.9|8905.3|390
1610736300000|2021-01-15 18:45:00|8908.6|8906.2|8910.9|8908.5|8911.1|8908.7|8906.6|8905.1|262
1610736600000|2021-01-15 18:50:00|8911|8908.6|8909.2|8907.7|8911.1|8909.1|8908.2|8906.5|278
1610736900000|2021-01-15 18:55:00|8909.1|8907.6|8910.3|8907.9|8910.6|8908.7|8908.2|8906.3|282
1610737200000|2021-01-15 19:00:00|8910.2|8907.8|8911|8908.6|8911.9|8909.7|8909.8|8907.7|336
1610737500000|2021-01-15 19:05:00|8910.9|8908.5|8911.3|8908.9|8911.5|8909.8|8910.5|8908.5|148
1610737800000|2021-01-15 19:10:00|8911.2|8908.8|8908.8|8907.3|8911.3|8908.9|8908.8|8907.3|123
1610738100000|2021-01-15 19:15:00|8909.1|8906.7|8910.3|8907.9|8910.4|8908.4|8908.5|8906.5|176
1610738400000|2021-01-15 19:20:00|8910.2|8907.8|8909.9|8908.4|8910.3|8908.5|8908.7|8907.1|143
1610738700000|2021-01-15 19:25:00|8909.8|8908.3|8910.2|8907.8|8910.3|8908.6|8909.1|8907.5|158
1610739000000|2021-01-15 19:30:00|8910|8907.6|8908.3|8906.8|8910.3|8908.3|8908.2|8906.7|179
1610739300000|2021-01-15 19:35:00|8908.2|8906.7|8909|8907.5|8909.5|8908|8907.4|8905.8|172
1610739600000|2021-01-15 19:40:00|8909.1|8907.6|8907.7|8905.3|8910|8908.2|8907.1|8905.3|170
1610739900000|2021-01-15 19:45:00|8907.8|8905.4|8909.5|8907.1|8909.9|8907.7|8907.4|8905.4|204
1610740200000|2021-01-15 19:50:00|8909.4|8907|8910.7|8909.2|8911.2|8909.4|8908.4|8906.3|235
1610740500000|2021-01-15 19:55:00|8910.6|8909.1|8912.2|8909.8|8912.3|8910.8|8910.6|8908.8|290
1610740800000|2021-01-15 20:00:00|8912.1|8909.7|8912.1|8910.6|8912.9|8910.8|8911|8908.6|220
1610741100000|2021-01-15 20:05:00|8912|8910.5|8911.9|8909.5|8912.7|8910.8|8911.3|8909.2|177
1610741400000|2021-01-15 20:10:00|8911.8|8909.4|8911.1|8908.7|8912|8909.9|8910.4|8908.6|183
1610741700000|2021-01-15 20:15:00|8910.8|8909.3|8912|8909.6|8912.7|8910.8|8910.7|8908.5|249
1610742000000|2021-01-15 20:20:00|8911.9|8909.5|8911.4|8909.9|8912.7|8910.8|8911.2|8909.4|166
1610742300000|2021-01-15 20:25:00|8911.8|8909.4|8911.8|8909.4|8911.9|8910|8910.9|8909|165
1610742600000|2021-01-15 20:30:00|8911.7|8909.3|8912.3|8910.8|8912.8|8910.8|8911.2|8909.2|140
1610742900000|2021-01-15 20:35:00|8912.2|8910.7|8911.8|8909.4|8913|8911.1|8910.7|8908.7|216
1610743200000|2021-01-15 20:40:00|8911.9|8909.5|8911.2|8909.7|8912.6|8910.6|8911.1|8909.2|207
1610743500000|2021-01-15 20:45:00|8911.4|8909|8911.9|8909.5|8911.9|8909.9|8909.7|8907.6|299
1610743800000|2021-01-15 20:50:00|8911.8|8909.4|8911.9|8909.5|8912.5|8910.6|8911.2|8909.2|184
1610744100000|2021-01-15 20:55:00|8912.2|8909.8|8913.5|8911.1|8913.6|8911.3|8911.3|8909.4|268
1610744400000|2021-01-15 21:00:00|8913.6|8911.2|8914.7|8912.3|8915.3|8912.7|8913.4|8911|254
1610744700000|2021-01-15 21:05:00|8914.8|8912.4|8914.3|8911.9|8916.8|8912.6|8913.4|8911|187
1610745000000|2021-01-15 21:10:00|8914.4|8912|8914.3|8911.9|8914.7|8912.9|8913.6|8911.2|134
1610745300000|2021-01-15 21:15:00|8914.4|8912|8914.3|8911.9|8915.6|8913.2|8914|8911.6|155
1610745600000|2021-01-15 21:20:00|8914.2|8911.8|8914.9|8912.5|8915.6|8913.2|8914|8911.6|116
1610745900000|2021-01-15 21:25:00|8915|8912.6|8915.8|8913.4|8916.1|8913.7|8914.8|8912.4|106
1610746200000|2021-01-15 21:30:00|8915.7|8913.3|8914.7|8912.3|8916|8914.1|8914.4|8912|131
1610746500000|2021-01-15 21:35:00|8914.6|8912.2|8915.6|8913.2|8916|8913.6|8914.2|8911.8|225
1610746800000|2021-01-15 21:40:00|8915.5|8913.1|8915.1|8912.7|8916|8913.6|8914.2|8911.8|153
1610747100000|2021-01-15 21:45:00|8915.2|8912.8|8915.7|8913.3|8917.2|8914|8914.7|8912.3|167
1610747400000|2021-01-15 21:50:00|8915.9|8913.5|8914.8|8912.4|8916.1|8913.7|8914.5|8912.1|137
1610747700000|2021-01-15 21:55:00|8914.9|8912.5|8914.7|8912.3|8915.5|8913|8914.2|8911.6|135
1610917200000|2021-01-17 21:00:00|8915.8|8904.8|8906.6|8903.2|8917.2|8906.2|8906.6|8898.6|13
1610917500000|2021-01-17 21:05:00|8917.2|8906.2|8917.2|8906.2|8917.2|8906.2|8909.5|8898.5|3
1610917800000|2021-01-17 21:10:00|8909.1|8898.1|8917.2|8906.2|8917.2|8906.2|8909.1|8898.1|6
1610918100000|2021-01-17 21:15:00|8909.5|8898.5|8909.5|8898.5|8909.5|8898.5|8909.5|8898.5|1
1610918400000|2021-01-17 21:20:00|8910.4|8899.4|8906.6|8903.2|8910.5|8903.2|8906.6|8899.4|5
1610918700000|2021-01-17 21:25:00|8909.1|8898.1|8917.3|8906.3|8917.3|8906.3|8909.1|8898.1|8
1610919000000|2021-01-17 21:30:00|8909.1|8898.1|8909.5|8898.5|8909.5|8898.5|8909.1|8898.1|4
1610919300000|2021-01-17 21:35:00|8917.3|8906.3|8917.3|8906.3|8917.3|8906.3|8906.6|8898.1|19
1610919600000|2021-01-17 21:40:00|8911.3|8900.3|8906.6|8903.2|8917.3|8906.3|8906.6|8899.4|19
1610919900000|2021-01-17 21:45:00|8917.2|8906.2|8917.3|8906.3|8917.3|8906.3|8910.4|8899.4|7
1610920200000|2021-01-17 21:50:00|8915.5|8904.5|8906.6|8903.2|8917.3|8906.3|8906.5|8898.1|15
1610920500000|2021-01-17 21:55:00|8907.4|8904|8910.5|8899.5|8910.5|8904|8906.6|8899.3|12
1610920800000|2021-01-17 22:00:00|8917.2|8906.2|8907.2|8903.8|8917.2|8908.3|8901.9|8890.9|91
1610921100000|2021-01-17 22:05:00|8908|8903.2|8910|8906.6|8913.5|8906.8|8907.3|8896.3|79
1610921400000|2021-01-17 22:10:00|8910.2|8906.8|8911.3|8901.8|8913.6|8907.7|8910.1|8901.8|54
1610921700000|2021-01-17 22:15:00|8912.2|8901.2|8913.7|8902.7|8915.9|8907.4|8911.4|8900.6|90
1610922000000|2021-01-17 22:20:00|8913.8|8902.8|8910.1|8905.1|8914.6|8907.4|8909.4|8902.1|85
1610922300000|2021-01-17 22:25:00|8910.2|8905.2|8910.6|8905.6|8911.9|8906.9|8909.6|8904.6|50
1610922600000|2021-01-17 22:30:00|8910|8905|8909.7|8904.7|8911.7|8906.7|8908.6|8903.6|130
1610922900000|2021-01-17 22:35:00|8910.4|8905.4|8910|8905|8911.4|8906.4|8907.6|8902.6|125
1610923200000|2021-01-17 22:40:00|8909.9|8904.9|8909.6|8904.6|8911.4|8906.4|8908|8903|155
1610923500000|2021-01-17 22:45:00|8909.8|8904.8|8910.5|8905.5|8911.1|8906.1|8908.8|8903.8|123
1610923800000|2021-01-17 22:50:00|8909.8|8904.8|8909.5|8904.5|8912.4|8907.4|8907.8|8902.8|203
1610924100000|2021-01-17 22:55:00|8909.7|8904.7|8909.7|8904.7|8910.4|8905.4|8906.1|8901.1|179
1610924400000|2021-01-17 23:00:00|8909|8904|8911.9|8908.4|8913.7|8909.5|8908.4|8903.4|320
1610924700000|2021-01-17 23:05:00|8911.6|8908|8911.7|8906.7|8913.8|8910.4|8910.4|8905.4|413
1610925000000|2021-01-17 23:10:00|8911.5|8906.5|8909.8|8905.8|8911.9|8909.1|8908.9|8904.4|392
1610925300000|2021-01-17 23:15:00|8910.2|8905.9|8909|8906.6|8910.7|8907|8908.6|8905.3|217
1610925600000|2021-01-17 23:20:00|8909.1|8906.7|8907.8|8905.4|8909.3|8906.9|8907.4|8905|214
1610925900000|2021-01-17 23:25:00|8907.7|8905.3|8908.6|8906.2|8910|8907.7|8907.7|8905.3|122
1610926200000|2021-01-17 23:30:00|8908.7|8906.3|8911.2|8908.8|8912.2|8909.8|8908.6|8906.2|257
1610926500000|2021-01-17 23:35:00|8911.3|8908.9|8915.4|8913|8915.8|8913.4|8911.3|8908.9|326
1610926800000|2021-01-17 23:40:00|8915.5|8913.1|8915.8|8913.4|8916.1|8913.7|8913.9|8911.5|233
1610927100000|2021-01-17 23:45:00|8915.6|8914.1|8916.4|8914|8916.5|8914.1|8913.8|8911.4|261
1610927400000|2021-01-17 23:50:00|8916|8914.5|8923.3|8920.9|8923.8|8921.4|8915.9|8914.3|407
1610927700000|2021-01-17 23:55:00|8923.2|8920.8|8926.7|8924.3|8927.3|8924.9|8921.6|8919.5|283
1610928000000|2021-01-18 00:00:00|8926.6|8924.2|8922.3|8919.9|8926.7|8924.3|8920.3|8917.9|463
1610928300000|2021-01-18 00:05:00|8922.4|8920|8918.9|8916.5|8923|8920.6|8917.8|8915.4|313
1610928600000|2021-01-18 00:10:00|8918.8|8916.4|8918.8|8916.4|8921.2|8918.8|8917.3|8914.9|234
1610928900000|2021-01-18 00:15:00|8918.7|8916.3|8919.5|8917.1|8919.6|8917.6|8918.2|8915.8|225
1610929200000|2021-01-18 00:20:00|8919.4|8917|8916.2|8913.8|8919.7|8917.3|8914.3|8911.9|254
1610929500000|2021-01-18 00:25:00|8916.1|8913.7|8915.2|8912.8|8916.2|8913.8|8913.8|8911.8|220
1610929800000|2021-01-18 00:30:00|8915.1|8912.7|8914.7|8912.3|8915.4|8913.2|8914.2|8911.8|218
1610930100000|2021-01-18 00:35:00|8914.5|8912.1|8914.6|8912.2|8915.4|8913.5|8913.9|8911.6|217
1610930400000|2021-01-18 00:40:00|8914.5|8912.1|8914.8|8912.4|8917|8914.6|8914.2|8911.9|220
1610930700000|2021-01-18 00:45:00|8914.7|8912.3|8915|8912.6|8915.1|8913.1|8913.5|8911.4|218
1610931000000|2021-01-18 00:50:00|8914.9|8912.5|8915.8|8913.4|8916.4|8914|8914.6|8912.2|160
1610931300000|2021-01-18 00:55:00|8915.7|8913.3|8915.3|8912.9|8915.9|8913.7|8913.9|8911.9|208
1610931600000|2021-01-18 01:00:00|8915.2|8912.8|8915.6|8913.2|8917.1|8915|8913.5|8911.5|305
1610931900000|2021-01-18 01:05:00|8915.5|8913.1|8914.5|8912.1|8916.8|8914.8|8914|8911.6|250
1610932200000|2021-01-18 01:10:00|8914.4|8912|8914.8|8912.4|8916.5|8914.1|8914.3|8911.9|221
1610932500000|2021-01-18 01:15:00|8914.6|8912.2|8915|8912.6|8915.3|8912.9|8913.6|8911.6|257
1610932800000|2021-01-18 01:20:00|8914.9|8912.5|8915.4|8913|8915.7|8913.7|8914.3|8912.3|286
1610933100000|2021-01-18 01:25:00|8915.5|8913.1|8914.7|8912.3|8915.7|8913.9|8913.6|8911.6|295
1610933400000|2021-01-18 01:30:00|8914.6|8912.2|8914.1|8911.7|8914.6|8912.6|8912.1|8909.7|304
1610933700000|2021-01-18 01:35:00|8913.6|8912.1|8914|8911.6|8915.6|8913.9|8912.8|8910.8|313
1610934000000|2021-01-18 01:40:00|8913.9|8911.5|8912.9|8911.4|8914.9|8913|8912.5|8910.7|290
1610934300000|2021-01-18 01:45:00|8913|8911.5|8912|8909.6|8913.6|8911.6|8910.8|8908.5|421
1610934600000|2021-01-18 01:50:00|8912.1|8909.7|8912.1|8909.7|8912.4|8910.4|8910.8|8908.9|222
1610934900000|2021-01-18 01:55:00|8912.2|8909.8|8911.5|8909.1|8912.3|8909.9|8911|8908.9|176
1610935200000|2021-01-18 02:00:00|8911.9|8909.5|8911.4|8909|8912|8909.6|8909.9|8907.5|259
1610935500000|2021-01-18 02:05:00|8911.3|8908.9|8913|8910.6|8913.3|8910.9|8911|8908.8|203
1610935800000|2021-01-18 02:10:00|8912.9|8910.5|8913.1|8910.7|8914.1|8911.8|8912|8909.6|221
1610936100000|2021-01-18 02:15:00|8912.6|8911.1|8913.1|8910.7|8913.5|8911.6|8912.2|8910|284
1610936400000|2021-01-18 02:20:00|8913|8910.6|8915.2|8912.8|8915.3|8913.4|8912.5|8910.6|211
1610936700000|2021-01-18 02:25:00|8915.1|8912.7|8914.1|8911.7|8915.2|8913|8913.5|8911.4|220
1610937000000|2021-01-18 02:30:00|8914.2|8911.8|8911.9|8909.5|8914.3|8911.9|8911.1|8909.1|302
1610937300000|2021-01-18 02:35:00|8911.7|8909.3|8909.9|8907.5|8911.8|8909.7|8908.8|8906.7|260
1610937600000|2021-01-18 02:40:00|8910|8907.6|8911.3|8908.9|8911.7|8909.3|8910|8907.6|177
1610937900000|2021-01-18 02:45:00|8911.4|8909|8910.9|8908.5|8911.6|8909.7|8910.7|8908.3|188
1610938200000|2021-01-18 02:50:00|8911.2|8908.8|8910.5|8908.1|8911.4|8909.3|8908.7|8906.6|201
1610938500000|2021-01-18 02:55:00|8910.4|8908|8910.3|8907.9|8910.5|8908.3|8909.3|8907|159
1610938800000|2021-01-18 03:00:00|8910.4|8908|8911.6|8909.2|8911.9|8909.9|8910.3|8907.9|202
1610939100000|2021-01-18 03:05:00|8911.7|8909.3|8913.8|8911.4|8913.9|8911.8|8911|8909.1|145
1610939400000|2021-01-18 03:10:00|8913.9|8911.5|8912.7|8911.2|8914|8912.1|8912.5|8910.6|185
1610939700000|2021-01-18 03:15:00|8912.6|8911.1|8913.4|8911.9|8914|8912.1|8912.3|8910.4|214
1610940000000|2021-01-18 03:20:00|8913.5|8912|8915.9|8913.5|8916|8913.8|8913.3|8911.4|147
1610940300000|2021-01-18 03:25:00|8915.8|8913.4|8916.6|8914.2|8917|8915.1|8914.5|8912.6|221
1610940600000|2021-01-18 03:30:00|8916.5|8914.1|8915.5|8914|8917.2|8915.5|8915.5|8913.1|160
1610940900000|2021-01-18 03:35:00|8915.4|8913.9|8914.5|8912.1|8915.9|8914|8913.4|8911.4|243
1610941200000|2021-01-18 03:40:00|8914.4|8912|8917.6|8915.2|8917.8|8915.8|8914.3|8911.9|241
1610941500000|2021-01-18 03:45:00|8917.7|8915.3|8918.7|8916.3|8918.9|8916.8|8917.3|8915|178
1610941800000|2021-01-18 03:50:00|8918.6|8916.2|8917.6|8916.1|8918.8|8916.8|8917.4|8915.5|185
1610942100000|2021-01-18 03:55:00|8917.7|8916.2|8914.5|8912.1|8918.8|8916.8|8913.9|8911.9|230
1610942400000|2021-01-18 04:00:00|8914.3|8911.9|8918.1|8915.7|8918.6|8916.2|8914.3|8911.9|161
1610942700000|2021-01-18 04:05:00|8918|8915.6|8916.4|8914|8918.8|8916.8|8915.7|8913.3|171
1610943000000|2021-01-18 04:10:00|8916.3|8913.9|8916.3|8913.9|8916.7|8914.5|8915.6|8913.3|146
1610943300000|2021-01-18 04:15:00|8916.4|8914|8915.8|8914.3|8916.8|8914.4|8914.9|8912.9|131
1610943600000|2021-01-18 04:20:00|8915.9|8914.4|8918.6|8916.2|8918.9|8916.5|8915.6|8913.5|201
1610943900000|2021-01-18 04:25:00|8918.8|8916.4|8919.9|8917.5|8920.6|8918.2|8918.2|8915.8|260
1610944200000|2021-01-18 04:30:00|8920|8917.6|8920.4|8918|8922.3|8919.9|8919.5|8917.1|295
1610944500000|2021-01-18 04:35:00|8920.5|8918.1|8919.9|8917.5|8920.7|8918.6|8918.8|8916.9|183
1610944800000|2021-01-18 04:40:00|8919.8|8917.4|8921.4|8919|8921.4|8919.3|8919.7|8917.4|161
1610945100000|2021-01-18 04:45:00|8921.2|8918.8|8921.9|8919.5|8922.1|8920.3|8920.7|8918.7|219
1610945400000|2021-01-18 04:50:00|8921.8|8919.4|8921.7|8920.2|8922.7|8920.7|8921.3|8919.2|167
1610945700000|2021-01-18 04:55:00|8920.5|8919|8920.9|8918.5|8921.3|8919.4|8919.8|8917.5|229
1610946000000|2021-01-18 05:00:00|8920.8|8918.4|8918.9|8917.4|8920.9|8918.7|8918.8|8916.9|162
1610946300000|2021-01-18 05:05:00|8918.8|8917.3|8919.6|8917.2|8920.7|8918.9|8918.3|8916.3|210
1610946600000|2021-01-18 05:10:00|8919.5|8917.1|8918.2|8915.8|8920|8918|8918.1|8915.7|155
1610946900000|2021-01-18 05:15:00|8918.3|8915.9|8918.2|8916.7|8919.4|8917.5|8918.1|8915.8|218
1610947200000|2021-01-18 05:20:00|8918.6|8916.2|8918.8|8916.4|8920.5|8918.1|8917.8|8915.9|245
1610947500000|2021-01-18 05:25:00|8918.7|8916.3|8919.3|8916.9|8919.3|8917|8916.8|8914.7|228
1610947800000|2021-01-18 05:30:00|8919.2|8916.8|8917.6|8915.2|8919.3|8916.9|8917.2|8915.1|188
1610948100000|2021-01-18 05:35:00|8917.5|8915.1|8916.3|8913.9|8917.8|8915.9|8914.8|8912.6|272
1610948400000|2021-01-18 05:40:00|8916.2|8913.8|8916.4|8914|8917.1|8915.1|8915.8|8913.8|153
1610948700000|2021-01-18 05:45:00|8916.5|8914.1|8915.1|8912.7|8917.4|8915.4|8914.8|8912.4|217
1610949000000|2021-01-18 05:50:00|8915|8912.6|8915.6|8913.2|8916.8|8914.6|8914.3|8912.2|259
1610949300000|2021-01-18 05:55:00|8915.7|8913.3|8915.2|8912.8|8915.9|8913.6|8914|8912|251
1610949600000|2021-01-18 06:00:00|8915.1|8912.7|8916.6|8914.2|8917.7|8915.3|8914.3|8911.9|188
1610949900000|2021-01-18 06:05:00|8916.7|8914.3|8917.1|8914.7|8917.2|8915.3|8915.7|8913.8|239
1610950200000|2021-01-18 06:10:00|8917.2|8914.8|8916.5|8914.1|8917.2|8914.8|8915.3|8912.9|177
1610950500000|2021-01-18 06:15:00|8916.4|8914|8914.2|8911.8|8916.4|8914|8914.1|8911.7|166
1610950800000|2021-01-18 06:20:00|8914.3|8911.9|8915.8|8913.4|8916.1|8914.2|8914.3|8911.9|166
1610951100000|2021-01-18 06:25:00|8915.7|8913.3|8914.7|8912.3|8915.7|8913.6|8913.4|8911.5|171
1610951400000|2021-01-18 06:30:00|8914.8|8912.4|8916.4|8914|8916.4|8914.7|8914|8911.7|164
1610951700000|2021-01-18 06:35:00|8916.5|8914.1|8916.3|8914.8|8917.9|8916|8915.9|8913.9|161
1610952000000|2021-01-18 06:40:00|8916.8|8914.4|8916.5|8914.1|8916.9|8914.6|8915.4|8913.5|133
1610952300000|2021-01-18 06:45:00|8916.6|8914.2|8915.6|8914.1|8916.6|8914.5|8915.5|8913.5|120
1610952600000|2021-01-18 06:50:00|8915.8|8914.3|8914.9|8913.4|8916.5|8914.5|8914.6|8912.6|149
1610952900000|2021-01-18 06:55:00|8914.8|8913.3|8914|8911.6|8915.5|8913.4|8913.1|8911.2|250
1610953200000|2021-01-18 07:00:00|8913.9|8911.5|8913.9|8912.4|8915.9|8913.7|8913.2|8911.3|266
1610953500000|2021-01-18 07:05:00|8914|8912.5|8914.9|8912.5|8916.5|8915|8913.8|8912.3|283
1610953800000|2021-01-18 07:10:00|8915|8912.6|8912.6|8911.1|8915.1|8912.8|8911.5|8909.6|345
1610954100000|2021-01-18 07:15:00|8912.5|8911|8912.3|8909.9|8913|8911.1|8909.4|8907.8|407
1610954400000|2021-01-18 07:20:00|8912.2|8909.8|8913.3|8911.8|8913.8|8911.9|8911|8909.1|264
1610954700000|2021-01-18 07:25:00|8913.4|8911.9|8914.3|8911.9|8914.7|8912.8|8912.6|8911.1|252
1610955000000|2021-01-18 07:30:00|8914.2|8911.8|8916.8|8915.3|8917.3|8915.5|8914.2|8911.8|362
1610955300000|2021-01-18 07:35:00|8916.7|8915.2|8915.2|8912.8|8917.1|8915.3|8913.8|8911.7|214
1610955600000|2021-01-18 07:40:00|8915.1|8912.7|8916.8|8915.3|8918|8916|8914.9|8912.7|355
1610955900000|2021-01-18 07:45:00|8916.7|8915.2|8913|8910.6|8917.4|8915.6|8912.6|8910.5|300
1610956200000|2021-01-18 07:50:00|8913.2|8910.8|8916.6|8914.2|8917.2|8915.2|8912.4|8910|403
1610956500000|2021-01-18 07:55:00|8916.7|8914.3|8919.6|8917.2|8919.7|8917.7|8915.1|8913.2|407
1610956800000|2021-01-18 08:00:00|8919.7|8917.3|8916.2|8913.8|8920.9|8918.5|8914.7|8912.3|638
1610957100000|2021-01-18 08:05:00|8916|8913.6|8915.8|8913.4|8918.2|8915.8|8915.6|8913.2|446
1610957400000|2021-01-18 08:10:00|8915.7|8913.3|8916.9|8914.5|8917.3|8914.9|8913.9|8911.5|386
1610957700000|2021-01-18 08:15:00|8916.5|8914.1|8914.8|8913.3|8917.2|8914.8|8914.4|8912.1|431
1610958000000|2021-01-18 08:20:00|8914.7|8913.2|8917.5|8915.1|8918.3|8916|8912.5|8910.6|551
1610958300000|2021-01-18 08:25:00|8917.6|8915.2|8916.9|8914.3|8918.8|8916.4|8915.8|8913|454
1610958600000|2021-01-18 08:30:00|8916.8|8914.4|8914.2|8911.8|8917.9|8915.4|8914|8911.6|363
1610958900000|2021-01-18 08:35:00|8914|8911.6|8911.4|8909|8914.2|8912|8910.9|8908.8|428
1610959200000|2021-01-18 08:40:00|8911.5|8909.1|8914.6|8912.2|8915.3|8912.9|8911.5|8909.1|357
1610959500000|2021-01-18 08:45:00|8914.5|8912.1|8916.9|8914.5|8917.1|8914.7|8911.9|8909.9|383
1610959800000|2021-01-18 08:50:00|8916.8|8914.4|8917.5|8915.1|8917.7|8915.4|8915.5|8913.1|385
1610960100000|2021-01-18 08:55:00|8917.4|8915|8920.2|8917.8|8920.8|8918.6|8917.4|8915|538
1610960400000|2021-01-18 09:00:00|8919.7|8917.3|8921.7|8919.3|8921.8|8919.4|8918.5|8916.1|565
1610960700000|2021-01-18 09:05:00|8921.6|8919.2|8921.1|8918.7|8922.3|8920.2|8919.9|8917.5|466
1610961000000|2021-01-18 09:10:00|8920.8|8918.4|8918.7|8916.3|8922.7|8920.3|8918.4|8916|573
1610961300000|2021-01-18 09:15:00|8918.8|8916.4|8920.6|8918.2|8921.2|8918.8|8917.7|8915.7|493
1610961600000|2021-01-18 09:20:00|8920.5|8918.1|8921.1|8918.7|8923.1|8920.4|8919.8|8917.4|468
1610961900000|2021-01-18 09:25:00|8921.2|8918.8|8922.4|8920|8923.2|8921.1|8919.2|8917.3|416
1610962200000|2021-01-18 09:30:00|8922.3|8919.9|8924.2|8921.8|8925.7|8923.3|8922|8919.6|491
1610962500000|2021-01-18 09:35:00|8923.8|8922.3|8920.3|8918.8|8924.5|8922.6|8919.7|8918.1|498
1610962800000|2021-01-18 09:40:00|8920.2|8918.7|8918|8916.5|8921.9|8920|8917.3|8915.4|355
1610963100000|2021-01-18 09:45:00|8917.9|8916.4|8918.7|8916.3|8920.9|8919.1|8917.7|8915.9|381
1610963400000|2021-01-18 09:50:00|8918.3|8916.8|8918.7|8917.2|8919|8917.5|8916|8914.2|435
1610963700000|2021-01-18 09:55:00|8918.6|8917.1|8914.4|8912.9|8919.3|8917.8|8914.4|8912.8|456
1610964000000|2021-01-18 10:00:00|8914.5|8913|8912.4|8910|8915.2|8913.7|8910.1|8908.1|400
1610964300000|2021-01-18 10:05:00|8912.5|8910.1|8916.9|8915.4|8917.5|8915.8|8911.4|8909.5|384
1610964600000|2021-01-18 10:10:00|8917.3|8915.8|8915.6|8914.1|8918.7|8916.9|8914.6|8913.1|360
1610964900000|2021-01-18 10:15:00|8915.5|8914|8916.2|8914.7|8920.3|8918.8|8915.4|8913.7|360
1610965200000|2021-01-18 10:20:00|8916|8914.5|8918.6|8917.1|8919|8917.2|8915.3|8913.7|314
1610965500000|2021-01-18 10:25:00|8919|8916.6|8918.3|8915.9|8919.9|8918.4|8916.5|8914.8|344
1610965800000|2021-01-18 10:30:00|8918.4|8916|8918.3|8916.8|8920.2|8918.7|8916.7|8915.2|386
1610966100000|2021-01-18 10:35:00|8918.4|8916.9|8921.3|8918.9|8921.5|8919.9|8917.1|8915.6|307
1610966400000|2021-01-18 10:40:00|8921.2|8918.8|8914.8|8913.3|8921.6|8919.2|8914.5|8912.6|388
1610966700000|2021-01-18 10:45:00|8914.7|8913.2|8913.8|8911.4|8915.3|8913.6|8912.9|8911|399
1610967000000|2021-01-18 10:50:00|8913.9|8911.5|8913.1|8910.7|8914.8|8912.8|8912.5|8910.6|300
1610967300000|2021-01-18 10:55:00|8913|8910.6|8909.1|8906.7|8914.2|8912.4|8908.5|8906.2|437
1610967600000|2021-01-18 11:00:00|8909|8906.6|8906.5|8905|8911.1|8909.2|8905.8|8903.9|482
1610967900000|2021-01-18 11:05:00|8907|8905.5|8906.8|8904.4|8909.8|8907.8|8906.4|8904.3|388
1610968200000|2021-01-18 11:10:00|8906.9|8904.5|8903.7|8902.2|8907.1|8904.7|8902.3|8900.6|430
1610968500000|2021-01-18 11:15:00|8903.5|8902|8904.5|8902.1|8906.8|8904.9|8902|8900.1|421
1610968800000|2021-01-18 11:20:00|8904.4|8902|8907.9|8906.4|8908.6|8906.7|8903.9|8901.5|337
1610969100000|2021-01-18 11:25:00|8908|8906.5|8905.3|8902.9|8908.1|8906.5|8904.2|8902.7|276
1610969400000|2021-01-18 11:30:00|8904.4|8902.8|8903.5|8902|8906.9|8904.5|8902.5|8901|431
1610969700000|2021-01-18 11:35:00|8903.4|8901.9|8900.2|8897.8|8904.3|8902.1|8899.5|8897.3|367
1610970000000|2021-01-18 11:40:00|8900.3|8897.9|8900.5|8899|8901.9|8900.4|8899.1|8897.6|306
1610970300000|2021-01-18 11:45:00|8900.6|8899.1|8901.8|8899.4|8903.8|8902|8900.2|8898.7|305
1610970600000|2021-01-18 11:50:00|8901.9|8899.5|8905.2|8903.7|8905.5|8904|8900.9|8899.1|276
1610970900000|2021-01-18 11:55:00|8905.1|8903.6|8906.2|8903.8|8908.4|8906.7|8904.9|8903.4|338
1610971200000|2021-01-18 12:00:00|8906.1|8903.7|8905.9|8904.4|8906.6|8905.1|8904.1|8902.6|357
1610971500000|2021-01-18 12:05:00|8905.8|8904.3|8908.3|8905.9|8909.5|8907.9|8905.6|8904.1|274
1610971800000|2021-01-18 12:10:00|8908.5|8906.1|8906.1|8904.6|8908.9|8907|8906|8904|337
1610972100000|2021-01-18 12:15:00|8906.2|8904.7|8909.7|8907.3|8909.7|8907.4|8906|8904.5|302
1610972400000|2021-01-18 12:20:00|8909.6|8907.2|8909|8907.5|8910.5|8908.6|8907.3|8905.8|218
1610972700000|2021-01-18 12:25:00|8908.8|8907.3|8909.8|8907.4|8910.2|8907.8|8907.5|8905.5|296
1610973000000|2021-01-18 12:30:00|8909.7|8907.3|8912.1|8909.7|8912.6|8910.7|8908.9|8906.9|204
1610973300000|2021-01-18 12:35:00|8912|8909.6|8910.7|8908.3|8912.1|8909.7|8907.9|8906|275
1610973600000|2021-01-18 12:40:00|8910.1|8907.7|8912.4|8910|8912.4|8910.5|8908|8905.9|287
1610973900000|2021-01-18 12:45:00|8911.6|8910.1|8909.6|8907.2|8912.5|8910.4|8908.6|8906.7|273
1610974200000|2021-01-18 12:50:00|8909.7|8907.3|8911.2|8909.7|8911.5|8909.7|8909.6|8907.2|311
1610974500000|2021-01-18 12:55:00|8911.3|8909.8|8914.2|8911.8|8915.3|8913.7|8911.1|8909.6|468
1610974800000|2021-01-18 13:00:00|8914.1|8911.7|8913.3|8911.8|8914.9|8912.5|8910.5|8909|374
1610975100000|2021-01-18 13:05:00|8913.4|8911.9|8912.3|8909.9|8913.5|8911.9|8911.1|8909.6|342
1610975400000|2021-01-18 13:10:00|8912.2|8909.8|8908.9|8907.4|8912.3|8910.3|8908.8|8907.2|239
1610975700000|2021-01-18 13:15:00|8909|8907.5|8911.7|8910.2|8912.6|8910.5|8908.5|8906.7|273
1610976000000|2021-01-18 13:20:00|8911.6|8910.1|8911.5|8910|8911.9|8910.3|8908.6|8906.6|303
1610976300000|2021-01-18 13:25:00|8911.4|8909.9|8912.9|8910.5|8914.5|8913|8910.8|8909.1|286
1610976600000|2021-01-18 13:30:00|8912.8|8910.4|8912.5|8911|8913.8|8911.5|8910.6|8908.8|296
1610976900000|2021-01-18 13:35:00|8912.6|8911.1|8912.9|8910.5|8913.8|8912.3|8911.9|8910.3|291
1610977200000|2021-01-18 13:40:00|8913|8910.6|8915.2|8913.7|8915.5|8914|8912.9|8910.5|296
1610977500000|2021-01-18 13:45:00|8915.1|8913.6|8915.9|8913.5|8916.5|8914.7|8913.6|8912.1|352
1610977800000|2021-01-18 13:50:00|8916|8913.6|8915.8|8914.3|8916.3|8914.8|8914.7|8912.6|256
1610978100000|2021-01-18 13:55:00|8915.7|8914.2|8913.4|8911|8916.4|8914.5|8910.8|8909.2|351
1610978400000|2021-01-18 14:00:00|8913.5|8911.1|8914.5|8913|8916.2|8914.6|8913.4|8911|360
1610978700000|2021-01-18 14:05:00|8914.6|8913.1|8912.6|8910.2|8915.5|8913.8|8912.6|8910.2|265
1610979000000|2021-01-18 14:10:00|8912.7|8910.3|8916.5|8914.1|8916.9|8915.4|8912.5|8910.2|349
1610979300000|2021-01-18 14:15:00|8916.6|8914.2|8917.1|8914.7|8917.5|8915.5|8914.7|8912.6|397
1610979600000|2021-01-18 14:20:00|8917|8914.6|8915.3|8913.8|8918.5|8916.4|8915.2|8913.7|418
1610979900000|2021-01-18 14:25:00|8915.4|8913.9|8915.3|8912.9|8916.5|8914.7|8914|8912|328
1610980200000|2021-01-18 14:30:00|8914.7|8913.2|8914.5|8912.1|8916.2|8914.4|8913.5|8911.4|279
1610980500000|2021-01-18 14:35:00|8914.6|8912.2|8914.8|8912.4|8915.1|8913.3|8913|8911.1|267
1610980800000|2021-01-18 14:40:00|8914.4|8912.9|8913.9|8912.4|8914.7|8913|8912.5|8910.6|334
1610981100000|2021-01-18 14:45:00|8914|8912.5|8912.8|8910.4|8914.9|8913.1|8912|8909.6|354
1610981400000|2021-01-18 14:50:00|8912.9|8910.5|8909.5|8907.1|8913.3|8911.3|8909|8907.1|511
1610981700000|2021-01-18 14:55:00|8909.6|8907.2|8910.1|8907.7|8910.6|8908.8|8907.4|8905.9|319
1610982000000|2021-01-18 15:00:00|8909.8|8907.4|8912.1|8910.6|8912.8|8910.8|8909.4|8907|329
1610982300000|2021-01-18 15:05:00|8912|8910.5|8911.7|8909.3|8912.4|8910.9|8910.4|8908.4|231
1610982600000|2021-01-18 15:10:00|8911.8|8909.4|8913.4|8911.9|8913.4|8911.9|8910.6|8908.5|262
1610982900000|2021-01-18 15:15:00|8913.3|8911.8|8914.5|8913|8916.1|8914.2|8913.1|8911.6|237
1610983200000|2021-01-18 15:20:00|8915|8912.6|8914.4|8912.9|8915|8913.2|8912.6|8910.6|187
1610983500000|2021-01-18 15:25:00|8914.5|8913|8911.8|8909.4|8915.1|8913.2|8911|8909.1|348
1610983800000|2021-01-18 15:30:00|8911.9|8909.5|8909.9|8907.5|8912|8910|8909.1|8906.9|265
1610984100000|2021-01-18 15:35:00|8909.8|8907.4|8907.8|8906.3|8909.9|8907.5|8906.1|8904.1|430
1610984400000|2021-01-18 15:40:00|8908.2|8905.8|8908.4|8906|8908.6|8907|8907.3|8905.1|300
1610984700000|2021-01-18 15:45:00|8908|8906.5|8910.3|8907.9|8910.3|8908.8|8908|8906.5|247
1610985000000|2021-01-18 15:50:00|8910.2|8907.8|8907.5|8906|8910.6|8909|8907.4|8905.4|309
1610985300000|2021-01-18 15:55:00|8907.6|8906.1|8906.5|8904.1|8909.6|8907.8|8905.2|8903.4|487
1610985600000|2021-01-18 16:00:00|8906.3|8903.9|8908.8|8907.3|8909.4|8907.5|8905.7|8903.3|358
1610985900000|2021-01-18 16:05:00|8908.7|8907.2|8909.8|8907.4|8909.9|8908.3|8907|8905.4|320
1610986200000|2021-01-18 16:10:00|8909.7|8907.3|8907.3|8905.8|8910.3|8908.3|8907.2|8905.7|221
1610986500000|2021-01-18 16:15:00|8907.4|8905.9|8907.8|8905.4|8908.4|8906.4|8906.7|8904.7|198
1610986800000|2021-01-18 16:20:00|8907.9|8905.5|8907.3|8905.8|8908|8905.8|8906.4|8904.4|139
1610987100000|2021-01-18 16:25:00|8907.2|8905.7|8906.4|8904|8907.4|8905.8|8904.4|8902.9|168
1610987400000|2021-01-18 16:30:00|8906.3|8903.9|8906.8|8905.3|8908.8|8906.7|8905.2|8903.2|178
1610987700000|2021-01-18 16:35:00|8906.9|8905.4|8906.4|8904|8907.9|8905.9|8906.1|8903.7|173
1610988000000|2021-01-18 16:40:00|8906.3|8903.9|8906.3|8903.9|8906.9|8904.9|8905.3|8903.4|141
1610988300000|2021-01-18 16:45:00|8906.2|8903.8|8906.1|8904.6|8906.5|8904.7|8904.9|8902.8|153
1610988600000|2021-01-18 16:50:00|8907.1|8904.7|8906.8|8905.3|8908.1|8905.8|8906.4|8904.5|159
1610988900000|2021-01-18 16:55:00|8906.9|8905.4|8908.1|8905.7|8908.2|8906|8906|8904.2|144
1610989200000|2021-01-18 17:00:00|8908|8905.6|8908.9|8907.4|8909.3|8907.4|8907.9|8905.6|111
1610989500000|2021-01-18 17:05:00|8908.8|8907.3|8909.7|8908.2|8910|8908.2|8908.8|8907.2|149
1610989800000|2021-01-18 17:10:00|8909.9|8908.4|8909.9|8908.4|8910.4|8908.5|8909.2|8907.3|98
1610990100000|2021-01-18 17:15:00|8910.5|8908.1|8912.9|8910.5|8913.2|8910.8|8909.7|8907.9|152
1610990400000|2021-01-18 17:20:00|8912.4|8910.9|8912.8|8911.3|8913.4|8911.4|8912.2|8910.3|182
1610990700000|2021-01-18 17:25:00|8912.9|8911.4|8914.5|8912.1|8914.8|8912.7|8912.6|8910.6|255
1610991000000|2021-01-18 17:30:00|8914.4|8912|8913.9|8911.5|8914.5|8912.2|8913.2|8911.3|163
1610991300000|2021-01-18 17:35:00|8913.8|8911.4|8913.4|8911|8913.9|8911.8|8912.6|8910.8|136
1610991600000|2021-01-18 17:40:00|8913.5|8911.1|8914.2|8911.8|8914.3|8912.3|8912.8|8910.7|122
1610991900000|2021-01-18 17:45:00|8914.3|8911.9|8914.7|8912.3|8914.9|8912.9|8913.6|8911.6|150
1610992200000|2021-01-18 17:50:00|8914.5|8913|8914.2|8911.8|8915.4|8913.1|8913.4|8911.5|138
1610992500000|2021-01-18 17:55:00|8914.3|8911.9|8913.9|8911.5|8914.7|8913.2|8913.3|8911.1|211
1610992800000|2021-01-18 18:00:00|8913.8|8911.4|8913.5|8911.1|8913.8|8911.4|8913.4|8911|139
1610993100000|2021-01-18 18:05:00|8913.6|8911.2|8913.3|8910.9|8913.8|8911.4|8913|8910.6|107
1610993400000|2021-01-18 18:10:00|8913.4|8911|8912.1|8909.7|8913.6|8911.4|8911.8|8909.4|143
1610993700000|2021-01-18 18:15:00|8912|8909.6|8912.8|8910.3|8913.1|8910.7|8911.7|8909.3|270
1610994000000|2021-01-18 18:20:00|8913.1|8910.4|8911.9|8909.2|8913.1|8910.4|8911.3|8908.4|810
1610994300000|2021-01-18 18:25:00|8912|8909.1|8912.1|8909.5|8912.4|8909.7|8911.2|8908.4|506
1610994600000|2021-01-18 18:30:00|8912|8909.6|8912.1|8909.7|8912.5|8910|8911.7|8909|342
1610994900000|2021-01-18 18:35:00|8912.2|8909.8|8911.9|8909.3|8912.3|8909.8|8911.6|8909.2|254
1610995200000|2021-01-18 18:40:00|8911.8|8909.4|8911|8908.6|8912.4|8909.8|8910.9|8908.4|641
1610995500000|2021-01-18 18:45:00|8911.1|8908.7|8911|8908.3|8911.2|8908.7|8910.6|8908.1|220
1610995800000|2021-01-18 18:50:00|8910.6|8908.2|8910.3|8907.9|8911.1|8908.5|8910|8907.6|264
1610996100000|2021-01-18 18:55:00|8910.2|8907.8|8910.8|8908.4|8911.2|8908.7|8910.1|8907.7|352
1610996400000|2021-01-18 19:00:00|8910.9|8908.5|8910.6|8908.2|8911.7|8908.7|8910.3|8907.9|339
1610996700000|2021-01-18 19:05:00|8910.5|8908.1|8910|8907.6|8910.6|8908.2|8909.7|8907.3|192
1610997000000|2021-01-18 19:10:00|8910.1|8907.7|8910|8907.6|8910.4|8908|8909.9|8907.5|100
1610997300000|2021-01-18 19:15:00|8910.1|8907.7|8909.7|8907.3|8910.1|8907.7|8909.1|8906.7|161
1610997600000|2021-01-18 19:20:00|8909.6|8907.2|8909.1|8906.7|8909.9|8907.5|8909.1|8906.7|409
1610997900000|2021-01-18 19:25:00|8909.2|8906.8|8907.9|8905.5|8909.5|8907.1|8907.7|8905.3|205
1610998200000|2021-01-18 19:30:00|8908|8905.6|8908|8905.6|8908.4|8906|8907.9|8905.5|142
1610998500000|2021-01-18 19:35:00|8908.1|8905.7|8909|8906.6|8910.1|8907.3|8907.9|8905.5|413
1610998800000|2021-01-18 19:40:00|8908.7|8906.5|8908.5|8905.9|8909.3|8906.6|8907.9|8905.5|432
1610999100000|2021-01-18 19:45:00|8908.6|8906.1|8908.9|8906.4|8909.6|8906.8|8908.2|8905.4|461
1610999400000|2021-01-18 19:50:00|8909|8906.2|8908.7|8906.3|8909.8|8907.1|8908.2|8905.3|499
1610999700000|2021-01-18 19:55:00|8908.8|8906.4|8909.5|8906.5|8909.8|8907.1|8908.3|8905.7|404
1611000000000|2021-01-18 20:00:00|8909.2|8906.8|8908.8|8906.4|8909.8|8906.9|8908.7|8906|345
1611000300000|2021-01-18 20:05:00|8908.7|8906.3|8908.7|8906.3|8909.1|8906.7|8908.3|8905.8|120
1611000600000|2021-01-18 20:10:00|8908.8|8906.4|8908.5|8906.1|8909.1|8906.7|8908.3|8905.8|185
1611000900000|2021-01-18 20:15:00|8908.6|8906.2|8908.6|8906.2|8909|8906.6|8908.4|8905.9|158
1611001200000|2021-01-18 20:20:00|8908.7|8906.3|8908.7|8906.3|8909.4|8906.8|8908.5|8906.1|148
1611001500000|2021-01-18 20:25:00|8908.8|8906.4|8908.6|8906.2|8909.4|8906.8|8908.4|8905.9|226
1611001800000|2021-01-18 20:30:00|8908.7|8906.3|8909.1|8906.7|8909.7|8907.3|8908.3|8905.7|254
1611002100000|2021-01-18 20:35:00|8909.2|8906.8|8909.1|8906.5|8909.9|8906.8|8908.6|8905.8|129
1611002400000|2021-01-18 20:40:00|8908.9|8906.3|8908.9|8906.5|8909.4|8906.7|8908.4|8906|113
1611002700000|2021-01-18 20:45:00|8908.8|8906.4|8909|8906.5|8909.2|8906.7|8908.7|8906.3|142
1611003000000|2021-01-18 20:50:00|8909.1|8906.7|8908.7|8906.3|8909.6|8906.8|8908.5|8906.1|172
1611003300000|2021-01-18 20:55:00|8908.6|8906.2|8910.9|8907.5|8911|8907.7|8908.6|8906.1|205
1611003600000|2021-01-18 21:00:00|8910.8|8907.4|8910.1|8907.7|8912.1|8908.2|8909.7|8906.6|385
1611003900000|2021-01-18 21:05:00|8910.2|8907.4|8911.9|8908.4|8912.8|8909|8909.8|8907.1|393
1611004200000|2021-01-18 21:10:00|8911.8|8908.1|8911.8|8908.1|8912.1|8908.8|8910.3|8907.2|501
1611004500000|2021-01-18 21:15:00|8911.1|8908.2|8911|8907.8|8911.8|8908.7|8910.3|8907.6|558
1611004800000|2021-01-18 21:20:00|8910.9|8907.6|8911.5|8908.4|8912.7|8909.2|8910.9|8907.6|483
1611005100000|2021-01-18 21:25:00|8911.4|8908.3|8912|8908.1|8912.2|8908.8|8910.3|8907.1|324
1611005400000|2021-01-18 21:30:00|8911.4|8907.8|8910.4|8905.4|8911.7|8907.8|8909.5|8905|953
1611005700000|2021-01-18 21:35:00|8910.5|8905.5|8910.3|8905.3|8911.4|8906.4|8910|8905|689
1611006000000|2021-01-18 21:40:00|8910.2|8905.2|8910.5|8905.5|8911.2|8906.2|8909.7|8904.7|440
1611006300000|2021-01-18 21:45:00|8910.3|8905.3|8911.6|8906.6|8912.2|8907.2|8910.3|8905.3|594
1611006600000|2021-01-18 21:50:00|8911.1|8906.1|8913.5|8908.5|8915|8910|8910.4|8905.4|918
1611006900000|2021-01-18 21:55:00|8913.2|8908.2|8910.6|8905.6|8914.2|8909.4|8908.6|8903.6|444
1611007200000|2021-01-18 22:00:00|8910.9|8905.9|8909.9|8904.9|8911|8906|8909.5|8904.5|37
1611007500000|2021-01-18 22:05:00|8910.9|8905.9|8909.6|8904.6|8912|8907|8909.5|8904.5|102
1611007800000|2021-01-18 22:10:00|8910|8905|8910.2|8905.2|8912.2|8907.2|8908.2|8903.2|85
1611008100000|2021-01-18 22:15:00|8910|8905|8910.8|8905.8|8912.3|8907.3|8909.4|8904.4|77
1611008400000|2021-01-18 22:20:00|8910.7|8905.7|8914|8909|8914|8909|8909.3|8904.3|97
1611008700000|2021-01-18 22:25:00|8911.1|8906.1|8910.4|8905.4|8912.7|8907.7|8909.9|8904.9|117
1611009000000|2021-01-18 22:30:00|8911.9|8906.9|8911.6|8906.6|8912.8|8907.8|8909.7|8904.7|193
1611009300000|2021-01-18 22:35:00|8911.5|8906.5|8911.2|8906.2|8912.5|8907.5|8910.2|8905.2|169
1611009600000|2021-01-18 22:40:00|8911.3|8906.3|8909.9|8904.9|8911.9|8906.9|8909.1|8904.1|166
1611009900000|2021-01-18 22:45:00|8910.1|8905.1|8910|8905|8910.4|8905.4|8909.5|8904.5|124
1611010200000|2021-01-18 22:50:00|8910.2|8905.2|8910.4|8905.4|8911.1|8906.1|8909.4|8904.4|163
1611010500000|2021-01-18 22:55:00|8910.5|8905.5|8909.9|8904.9|8910.8|8905.8|8909.4|8904.4|99
1611010800000|2021-01-18 23:00:00|8910|8905|8911.2|8908.8|8913.1|8909|8910|8905|414
1611011100000|2021-01-18 23:05:00|8911.3|8908.9|8911|8908.6|8911.5|8909.1|8910.8|8908.4|79
1611011400000|2021-01-18 23:10:00|8911.1|8908.7|8910.7|8908.3|8911.7|8908.9|8910.1|8907.7|104
1611011700000|2021-01-18 23:15:00|8910.9|8908.5|8912.3|8909.9|8912.5|8910.1|8910.7|8908.3|157
1611012000000|2021-01-18 23:20:00|8912.2|8909.8|8912.2|8909.8|8912.9|8910.5|8911.8|8909.4|117
1611012300000|2021-01-18 23:25:00|8911.9|8909.5|8911.5|8909.1|8912.3|8909.9|8911|8908.6|100
1611012600000|2021-01-18 23:30:00|8911.4|8909|8911.8|8909.4|8912|8909.6|8910.7|8908.3|137
1611012900000|2021-01-18 23:35:00|8911.7|8909.3|8911.7|8909.3|8912.1|8909.7|8911.2|8908.8|140
1611013200000|2021-01-18 23:40:00|8911.6|8909.2|8910.6|8908.2|8911.6|8909.2|8910.5|8908.1|48
1611013500000|2021-01-18 23:45:00|8910.5|8908.1|8911|8908.6|8911.3|8908.9|8910.5|8908.1|63
1611013800000|2021-01-18 23:50:00|8911.1|8908.7|8911.1|8908.7|8911.5|8909.6|8910.5|8908.1|90
1611014100000|2021-01-18 23:55:00|8911.2|8908.8|8910.7|8908.3|8911.2|8908.8|8910.6|8908.2|54
1611014400000|2021-01-19 00:00:00|8910.8|8908.4|8909.4|8907|8910.8|8908.4|8909|8906.1|183
1611014700000|2021-01-19 00:05:00|8909.5|8907.1|8908.9|8906.5|8910|8907.5|8907.8|8905.2|189
1611015000000|2021-01-19 00:10:00|8908.8|8906.4|8908.3|8905.9|8909|8906.6|8907.1|8904.7|109
1611015300000|2021-01-19 00:15:00|8908.4|8906|8908.1|8905.7|8909.3|8906.6|8907.4|8904.9|150
1611015600000|2021-01-19 00:20:00|8908|8905.6|8911|8908.6|8911|8908.6|8907.7|8905.3|164
1611015900000|2021-01-19 00:25:00|8910.9|8908.5|8910.3|8907.9|8911.3|8908.9|8910.2|8907.8|92
1611016200000|2021-01-19 00:30:00|8910.1|8907.7|8908.2|8905.8|8910.1|8907.7|8908|8905.8|101
1611016500000|2021-01-19 00:35:00|8908.3|8905.9|8905.6|8903.2|8909|8906.6|8905.3|8902.9|295
1611016800000|2021-01-19 00:40:00|8905.8|8903.4|8908.4|8906|8908.5|8906.1|8903.4|8901|295
1611017100000|2021-01-19 00:45:00|8908.3|8905.9|8908.3|8905.9|8909.1|8906.9|8906.9|8904.9|178
1611017400000|2021-01-19 00:50:00|8908.4|8906|8908.4|8906|8909.6|8907.6|8908.2|8905.8|163
1611017700000|2021-01-19 00:55:00|8908.3|8905.9|8908.9|8906.5|8909.3|8907.2|8907.8|8905.8|271
1611018000000|2021-01-19 01:00:00|8908.8|8906.4|8908.3|8905.9|8909|8907|8907.6|8905.6|250
1611018300000|2021-01-19 01:05:00|8908.2|8905.8|8908.7|8906.3|8909.8|8907.5|8907.9|8905.6|369
1611018600000|2021-01-19 01:10:00|8908.6|8906.2|8908|8905.6|8910.3|8908.3|8908|8905.6|220
1611018900000|2021-01-19 01:15:00|8908.1|8905.7|8906.5|8905|8909.3|8907.2|8906.5|8905|400
1611019200000|2021-01-19 01:20:00|8906.6|8905.1|8906.4|8904.9|8907.7|8905.7|8906.4|8904.6|218
1611019500000|2021-01-19 01:25:00|8906.5|8905|8908.2|8905.8|8910|8908|8906.3|8904.8|391
1611019800000|2021-01-19 01:30:00|8908.3|8905.9|8906.6|8904.2|8908.6|8906.2|8905.3|8903.6|390
1611020100000|2021-01-19 01:35:00|8906.5|8904.1|8906.2|8903.8|8906.9|8904.7|8905.1|8903.3|254
1611020400000|2021-01-19 01:40:00|8906.1|8903.7|8905.3|8902.9|8907.4|8905.4|8904.7|8902.8|276
1611020700000|2021-01-19 01:45:00|8904.8|8903.3|8905.2|8902.8|8906.4|8904.4|8904.4|8902.2|285
1611021000000|2021-01-19 01:50:00|8905.1|8902.7|8904.8|8903.3|8906|8904|8904|8902.1|229
1611021300000|2021-01-19 01:55:00|8905.3|8902.9|8905.7|8904.2|8906.1|8904.3|8904|8902.1|273
1611021600000|2021-01-19 02:00:00|8905.6|8904.1|8907.5|8905.1|8907.6|8905.7|8905.5|8903.6|289
1611021900000|2021-01-19 02:05:00|8907.4|8905|8905.9|8904.4|8908.2|8906.3|8905.7|8903.6|232
1611022200000|2021-01-19 02:10:00|8906.3|8903.9|8905.5|8904|8907.4|8905.6|8905.5|8903.5|157
1611022500000|2021-01-19 02:15:00|8905.6|8904.1|8903|8901.5|8906.1|8904.2|8903|8901.1|177
1611022800000|2021-01-19 02:20:00|8903.1|8901.6|8904.3|8902.8|8905.6|8903.6|8903.1|8901.1|251
1611023100000|2021-01-19 02:25:00|8904.4|8902.9|8903.6|8901.2|8905.3|8903.3|8902.9|8900.9|180
1611023400000|2021-01-19 02:30:00|8903.5|8901.1|8903.1|8901.6|8904.6|8902.6|8903|8900.9|156
1611023700000|2021-01-19 02:35:00|8903.2|8901.7|8904.8|8902.4|8904.8|8902.5|8902.2|8900.4|192
1611024000000|2021-01-19 02:40:00|8904.7|8902.3|8905.3|8902.9|8905.3|8903.5|8903.2|8901.6|185
1611024300000|2021-01-19 02:45:00|8904.8|8903.3|8904.8|8903.3|8905.5|8904|8903.8|8901.8|263
1611024600000|2021-01-19 02:50:00|8904.9|8903.4|8906.8|8905.3|8907.3|8905.5|8904.7|8902.9|181
1611024900000|2021-01-19 02:55:00|8906.9|8905.4|8907.7|8905.3|8908|8906.4|8905.9|8904|170
1611025200000|2021-01-19 03:00:00|8907.8|8905.4|8906.9|8905.4|8909.6|8907.7|8906.9|8904.9|292
1611025500000|2021-01-19 03:05:00|8907|8905.5|8908.4|8906|8909.1|8907.2|8906.5|8904.4|193
1611025800000|2021-01-19 03:10:00|8908.3|8905.9|8908.1|8905.7|8909.2|8907.1|8907|8905|194
1611026100000|2021-01-19 03:15:00|8908|8905.6|8908.3|8905.9|8908.4|8906.5|8906.8|8904.9|124
1611026400000|2021-01-19 03:20:00|8908.2|8905.8|8908|8906.5|8908.7|8907.2|8907.1|8905.2|172
1611026700000|2021-01-19 03:25:00|8908.1|8906.6|8906.4|8904.9|8908.6|8906.6|8906.2|8904.7|220
1611027000000|2021-01-19 03:30:00|8906.3|8904.8|8908|8905.6|8908.1|8906.2|8906.1|8904.2|257
1611027300000|2021-01-19 03:35:00|8907.5|8906|8907.3|8904.9|8909.1|8907.1|8906.9|8904.8|178
1611027600000|2021-01-19 03:40:00|8907.2|8904.8|8907.6|8906.1|8908.3|8906.4|8906.6|8904.8|141
1611027900000|2021-01-19 03:45:00|8908|8905.6|8906.9|8905.4|8908.8|8906.8|8906.9|8905.2|156
1611028200000|2021-01-19 03:50:00|8907.5|8905.1|8908.1|8905.7|8908.2|8906.3|8906.3|8904.3|193
1611028500000|2021-01-19 03:55:00|8908.2|8905.8|8908.2|8905.8|8908.4|8906.8|8906.9|8904.9|155
1611028800000|2021-01-19 04:00:00|8907.8|8905.4|8909.2|8906.8|8909.3|8907.3|8907.7|8905.4|111
1611029100000|2021-01-19 04:05:00|8909.1|8906.7|8909.1|8906.7|8909.3|8907.1|8908.4|8906.4|106
1611029400000|2021-01-19 04:10:00|8909|8906.6|8909.2|8906.8|8909.4|8907.5|8908|8906|116
1611029700000|2021-01-19 04:15:00|8909.3|8906.9|8909.2|8906.8|8910.1|8908|8908.7|8906.7|124
1611030000000|2021-01-19 04:20:00|8909.3|8906.9|8909.3|8906.9|8909.4|8907.4|8908.8|8906.8|57
1611030300000|2021-01-19 04:25:00|8909.2|8906.8|8911.4|8909|8911.6|8909.2|8908.9|8906.8|129
1611030600000|2021-01-19 04:30:00|8911.5|8909.1|8910.1|8907.7|8911.5|8909.1|8909.6|8907.5|143
1611030900000|2021-01-19 04:35:00|8910|8907.6|8909.8|8907.4|8910.3|8908.2|8908.7|8907.2|141
1611031200000|2021-01-19 04:40:00|8909.9|8907.5|8910|8907.6|8910.1|8908|8909|8907.1|170
1611031500000|2021-01-19 04:45:00|8909.9|8907.5|8909.2|8906.8|8910.4|8908.4|8908.9|8906.8|84
1611031800000|2021-01-19 04:50:00|8909.3|8906.9|8909.7|8907.3|8910|8908.1|8908.8|8906.8|97
1611032100000|2021-01-19 04:55:00|8909.8|8907.4|8909.8|8907.4|8909.8|8907.8|8908.3|8906.3|120
1611032400000|2021-01-19 05:00:00|8909.9|8907.5|8909.8|8907.4|8910.2|8908.2|8908.7|8906.8|142
1611032700000|2021-01-19 05:05:00|8909.9|8907.5|8908.9|8907.4|8911|8908.9|8908.9|8906.9|137
1611033000000|2021-01-19 05:10:00|8909.4|8907|8910.2|8907.8|8910.2|8908.2|8908.8|8906.8|139
1611033300000|2021-01-19 05:15:00|8910.1|8907.7|8909.2|8906.8|8910.1|8908.2|8908.6|8906.5|118
1611033600000|2021-01-19 05:20:00|8909.3|8906.9|8909|8906.6|8909.5|8907.7|8908.5|8906.5|96
1611033900000|2021-01-19 05:25:00|8908.9|8906.5|8909.4|8907.9|8909.9|8907.9|8908.5|8906.5|115
1611034200000|2021-01-19 05:30:00|8909.9|8907.5|8911.3|8908.9|8911.4|8909.5|8909.6|8907.3|170
1611034500000|2021-01-19 05:35:00|8911.5|8909.1|8912.5|8910.1|8912.6|8910.4|8910.5|8908.4|109
1611034800000|2021-01-19 05:40:00|8912.6|8910.2|8913.9|8911.5|8914.1|8911.8|8912|8910|135
1611035100000|2021-01-19 05:45:00|8913.8|8911.4|8910.6|8909.1|8914|8911.7|8910.5|8908.4|248
1611035400000|2021-01-19 05:50:00|8911.2|8908.8|8910.8|8908.4|8911.7|8909.6|8910.3|8908.3|182
1611035700000|2021-01-19 05:55:00|8910.9|8908.5|8910.1|8907.7|8911.1|8908.9|8909.7|8907.6|119
1611036000000|2021-01-19 06:00:00|8910.2|8907.8|8909.7|8908.2|8911.5|8909.6|8908.7|8906.8|144
1611036300000|2021-01-19 06:05:00|8910.6|8908.4|8911.7|8909.3|8911.8|8909.4|8909.5|8907.1|149
1611036600000|2021-01-19 06:10:00|8911.6|8909.2|8910.7|8908.3|8911.8|8909.8|8909.6|8907.5|163
1611036900000|2021-01-19 06:15:00|8910.8|8908.4|8910|8907.6|8911.1|8909.1|8909.9|8907.5|117
1611037200000|2021-01-19 06:20:00|8909.9|8907.5|8909.4|8907|8910.5|8908.3|8908.1|8905.9|184
1611037500000|2021-01-19 06:25:00|8908.9|8907.4|8910.6|8908.2|8910.8|8908.9|8908.9|8906.8|253
1611037800000|2021-01-19 06:30:00|8910.3|8908.8|8910.2|8908.7|8910.8|8908.8|8909.9|8907.9|146
1611038100000|2021-01-19 06:35:00|8910.1|8908.6|8910.6|8908.2|8910.7|8908.7|8909.6|8907.8|120
1611038400000|2021-01-19 06:40:00|8910.7|8908.3|8909.5|8908|8910.7|8908.7|8909.4|8907.6|112
1611038700000|2021-01-19 06:45:00|8909.4|8907.9|8908.8|8906.4|8910|8908|8908.2|8906|148
1611039000000|2021-01-19 06:50:00|8908.7|8906.3|8908|8906.5|8910.1|8907.7|8907.8|8906|184
1611039300000|2021-01-19 06:55:00|8907.9|8906.4|8907.8|8905.4|8908.7|8906.9|8907.1|8905|213
1611039600000|2021-01-19 07:00:00|8907.3|8905.8|8910.6|8908.2|8911.3|8909.5|8907|8905.1|344
1611039900000|2021-01-19 07:05:00|8910.2|8908.7|8907.8|8905.4|8911.8|8909.8|8907.4|8905.4|234
1611040200000|2021-01-19 07:10:00|8907.9|8905.5|8907.6|8906.1|8908.8|8907.2|8906.9|8905.2|223
1611040500000|2021-01-19 07:15:00|8907.7|8906.2|8911.1|8909.6|8911.5|8909.9|8907.5|8906|228
1611040800000|2021-01-19 07:20:00|8911|8909.5|8916.5|8915|8916.5|8915|8911|8909.3|376
1611041100000|2021-01-19 07:25:00|8916.4|8914.9|8913.7|8911.3|8918|8916.1|8912.6|8910.5|312
1611041400000|2021-01-19 07:30:00|8913.3|8911.8|8911.8|8910.3|8913.4|8911.9|8910.8|8908.7|287
1611041700000|2021-01-19 07:35:00|8911.9|8910.4|8910|8907.6|8913.5|8912|8908.6|8907|418
1611042000000|2021-01-19 07:40:00|8910.1|8907.7|8909.3|8907.8|8910.9|8909|8908.2|8906.3|374
1611042300000|2021-01-19 07:45:00|8909.4|8907.9|8905.1|8902.7|8910.3|8908.5|8904.5|8902.6|524
1611042600000|2021-01-19 07:50:00|8905.2|8902.8|8902.9|8900.5|8906|8904|8902.2|8900.2|363
1611042900000|2021-01-19 07:55:00|8902.4|8900.9|8904.1|8901.7|8905|8902.7|8902.1|8900.4|412
1611043200000|2021-01-19 08:00:00|8903.9|8901.5|8891.5|8889.1|8904.3|8902.1|8891.2|8889|686
1611043500000|2021-01-19 08:05:00|8891.9|8890|8889.1|8886.7|8892.6|8890.7|8888.2|8886.3|636
1611043800000|2021-01-19 08:10:00|8889.2|8886.8|8895|8892.6|8895.5|8894|8888.7|8886.5|578
1611044100000|2021-01-19 08:15:00|8894.4|8892.9|8888.7|8886.3|8895.4|8893.4|8888.1|8886.1|458
1611044400000|2021-01-19 08:20:00|8888.9|8886.5|8891.4|8889.9|8891.5|8890|8888|8886.3|403
1611044700000|2021-01-19 08:25:00|8891.5|8890|8890.9|8888.5|8894.1|8892.6|8889.7|8888.1|394
1611045000000|2021-01-19 08:30:00|8890.8|8888.4|8892.3|8890.8|8892.8|8891|8889.3|8887.1|387
1611045300000|2021-01-19 08:35:00|8892.2|8890.7|8894.8|8892.4|8895.8|8894|8891.6|8889.7|521
1611045600000|2021-01-19 08:40:00|8894.7|8892.3|8891.3|8888.9|8894.8|8892.4|8890.5|8888.8|391
1611045900000|2021-01-19 08:45:00|8891.2|8888.8|8891.7|8889.3|8893.3|8891.3|8889.3|8887.8|421
1611046200000|2021-01-19 08:50:00|8891.1|8889.6|8891.5|8890|8893.4|8891.2|8890.7|8888.8|315
1611046500000|2021-01-19 08:55:00|8891.4|8889.9|8896.9|8894.5|8897|8894.7|8891.4|8889.6|395
1611046800000|2021-01-19 09:00:00|8897|8894.6|8895.9|8894.4|8899.2|8897.7|8895.7|8894.1|437
1611047100000|2021-01-19 09:05:00|8895.8|8894.3|8899|8896.6|8899.2|8897.4|8895.6|8893.9|369
1611047400000|2021-01-19 09:10:00|8898.6|8897.1|8897.1|8895.6|8899.3|8897.7|8895.5|8893.9|413
1611047700000|2021-01-19 09:15:00|8897.2|8895.7|8894.1|8891.7|8898.2|8896.6|8893.6|8891.6|307
1611048000000|2021-01-19 09:20:00|8894.2|8891.8|8889.8|8887.4|8895.7|8893.3|8889.1|8887.3|335
1611048300000|2021-01-19 09:25:00|8889.3|8887.8|8889.2|8886.8|8891|8889|8888.2|8886.5|407
1611048600000|2021-01-19 09:30:00|8889.1|8886.7|8889.5|8888|8889.7|8888.2|8885|8883|423
1611048900000|2021-01-19 09:35:00|8889.4|8887.9|8887.9|8886.4|8892.9|8890.9|8887.5|8886|385
1611049200000|2021-01-19 09:40:00|8888|8886.5|8883|8880.6|8888.4|8886.5|8881.4|8879.9|430
1611049500000|2021-01-19 09:45:00|8883.1|8880.7|8883.2|8880.8|8883.7|8882.1|8881.2|8879.5|409
1611049800000|2021-01-19 09:50:00|8883.1|8880.7|8885.2|8882.8|8886.6|8884.6|8882.8|8880.4|463
1611050100000|2021-01-19 09:55:00|8885.3|8882.9|8882.6|8880.2|8887.1|8885|8881|8879|356
1611050400000|2021-01-19 10:00:00|8882.4|8880|8880.4|8878.9|8883.1|8881.2|8879.6|8877.5|365
1611050700000|2021-01-19 10:05:00|8880.6|8879.1|8881.2|8878.8|8881.6|8879.4|8877.1|8875.6|546
1611051000000|2021-01-19 10:10:00|8881.3|8878.9|8877.2|8875.7|8881.3|8879.3|8876.6|8874.7|459
1611051300000|2021-01-19 10:15:00|8877.1|8875.6|8879.5|8877.1|8879.6|8878|8876.4|8874.4|406
1611051600000|2021-01-19 10:20:00|8879.6|8877.2|8877.2|8875.7|8879.6|8877.9|8876.3|8874.4|366
1611051900000|2021-01-19 10:25:00|8877.3|8875.8|8877.9|8875.5|8881.3|8879.8|8877.1|8875.5|387
1611052200000|2021-01-19 10:30:00|8877.8|8875.4|8878.2|8876.7|8879.5|8878|8877.1|8875.2|294
1611052500000|2021-01-19 10:35:00|8878.5|8877|8876.2|8874.7|8879.5|8878|8876.2|8874.4|262
1611052800000|2021-01-19 10:40:00|8876.3|8874.8|8872.1|8869.7|8877.2|8875.4|8869.4|8867|447
1611053100000|2021-01-19 10:45:00|8872|8869.6|8871.7|8869.3|8874.2|8872.6|8869.7|8868.1|505
1611053400000|2021-01-19 10:50:00|8871.8|8869.4|8872.2|8870.7|8872.7|8871|8868.9|8866.5|480
1611053700000|2021-01-19 10:55:00|8872.3|8870.8|8872.3|8869.9|8872.8|8871|8870.4|8868.8|337
1611054000000|2021-01-19 11:00:00|8872.4|8870|8869.9|8868.4|8872.4|8870.3|8868.7|8867.2|300
1611054300000|2021-01-19 11:05:00|8870|8868.5|8873.1|8870.7|8873.3|8871.3|8868.8|8867.3|309
1611054600000|2021-01-19 11:10:00|8873|8870.6|8872.3|8869.9|8873.4|8871.2|8870.3|8868.7|275
1611054900000|2021-01-19 11:15:00|8872.2|8869.8|8870.4|8868.9|8872.3|8870.3|8868.9|8867.2|409
1611055200000|2021-01-19 11:20:00|8870.3|8868.8|8875.6|8873.2|8876.1|8874.6|8870.1|8868.6|377
1611055500000|2021-01-19 11:25:00|8875.4|8873|8874|8871.6|8875.4|8873.7|8873.8|8871.6|254
1611055800000|2021-01-19 11:30:00|8873.9|8871.5|8872.1|8870.6|8875.7|8873.3|8872|8870.5|323
1611056100000|2021-01-19 11:35:00|8872.2|8870.7|8875.6|8873.2|8875.8|8873.4|8871.1|8869|343
1611056400000|2021-01-19 11:40:00|8875.7|8873.3|8875.7|8874.2|8876.3|8874.6|8874.7|8872.7|349
1611056700000|2021-01-19 11:45:00|8875.5|8874|8877.2|8874.8|8877.2|8875.3|8875|8873.5|326
1611057000000|2021-01-19 11:50:00|8877.5|8875.1|8879.2|8877.7|8880.1|8878.3|8877.2|8875.1|283
1611057300000|2021-01-19 11:55:00|8879.1|8877.6|8881.1|8878.7|8881.8|8880|8877.9|8876.4|315
1611057600000|2021-01-19 12:00:00|8881.6|8879.2|8880.9|8879.4|8883|8881.5|8880|8878.3|470
1611057900000|2021-01-19 12:05:00|8880.8|8879.3|8880.7|8878.3|8881|8879.5|8880|8878.2|262
1611058200000|2021-01-19 12:10:00|8880.8|8878.4|8881.8|8880.3|8882.2|8880.7|8880.1|8878.2|289
1611058500000|2021-01-19 12:15:00|8881.7|8880.2|8881.6|8879.2|8882.2|8880.6|8880.3|8878.8|309
1611058800000|2021-01-19 12:20:00|8881.5|8879.1|8881|8879.5|8882.4|8880.6|8878.6|8876.8|414
1611059100000|2021-01-19 12:25:00|8881.1|8879.6|8882.2|8879.8|8883.2|8881.3|8880.3|8878.4|299
1611059400000|2021-01-19 12:30:00|8882.3|8879.9|8883.8|8882.3|8884.4|8882.9|8882.1|8879.7|314
1611059700000|2021-01-19 12:35:00|8883.7|8882.2|8883.3|8880.9|8883.8|8882.3|8881.9|8880.2|318
1611060000000|2021-01-19 12:40:00|8883.2|8880.8|8883.8|8882.3|8884.2|8882.7|8881.2|8879.3|236
1611060300000|2021-01-19 12:45:00|8883.6|8882.1|8885.8|8883.4|8885.9|8884.3|8883.5|8882|296
1611060600000|2021-01-19 12:50:00|8885.6|8883.2|8883.7|8882.2|8886.2|8884.3|8882.7|8880.8|305
1611060900000|2021-01-19 12:55:00|8883.8|8882.3|8881.6|8879.2|8884.6|8882.7|8879.6|8877.9|457
1611061200000|2021-01-19 13:00:00|8881.7|8879.3|8881.2|8879.7|8884.3|8882.8|8880.1|8878|545
1611061500000|2021-01-19 13:05:00|8881.5|8879.1|8878.5|8876.1|8881.8|8880.3|8878.5|8876.1|417
1611061800000|2021-01-19 13:10:00|8878.6|8876.2|8877|8875.5|8880.1|8878.1|8876.2|8874.4|369
1611062100000|2021-01-19 13:15:00|8876.9|8875.4|8876.6|8875.1|8877.8|8876.1|8875|8873.2|420
1611062400000|2021-01-19 13:20:00|8876.5|8875|8874.9|8873.4|8878.5|8877|8874.8|8873.3|363
1611062700000|2021-01-19 13:25:00|8874.8|8873.3|8876.5|8874.1|8877.9|8876.1|8874.5|8873|375
1611063000000|2021-01-19 13:30:00|8876.6|8874.2|8870.9|8869.4|8876.6|8874.3|8870.5|8868.6|419
1611063300000|2021-01-19 13:35:00|8870.8|8869.3|8869.8|8867.4|8870.8|8869.3|8864.9|8863.3|609
1611063600000|2021-01-19 13:40:00|8869.9|8867.5|8866.9|8865.4|8870|8867.6|8866.3|8864.6|332
1611063900000|2021-01-19 13:45:00|8867|8865.5|8868.3|8865.9|8868.5|8866.5|8865.6|8864.1|355
1611064200000|2021-01-19 13:50:00|8868.4|8866|8873.3|8871.8|8873.5|8871.8|8867.9|8865.9|473
1611064500000|2021-01-19 13:55:00|8873.2|8871.7|8875|8872.6|8876|8874|8872.4|8870.3|487
1611064800000|2021-01-19 14:00:00|8874.9|8872.5|8872.7|8871.2|8875.5|8873.1|8871.1|8869.6|456
1611065100000|2021-01-19 14:05:00|8872.6|8871.1|8873.7|8871.3|8873.9|8871.9|8870.2|8868.7|435
1611065400000|2021-01-19 14:10:00|8873.8|8871.4|8871.7|8870.2|8875.7|8873.8|8871.7|8870.2|459
1611065700000|2021-01-19 14:15:00|8871.8|8870.3|8872.9|8870.5|8873.7|8872.2|8870.8|8869.3|433
1611066000000|2021-01-19 14:20:00|8872.5|8871|8873.5|8872|8873.6|8872.1|8870.5|8868.4|415
1611066300000|2021-01-19 14:25:00|8873.6|8872.1|8875.3|8872.9|8875.4|8873|8872.3|8870.5|393
1611066600000|2021-01-19 14:30:00|8875.2|8872.8|8878.5|8876.1|8878.6|8877.1|8875|8872.8|620
1611066900000|2021-01-19 14:35:00|8877.9|8876.4|8879.9|8877.5|8880.7|8878.7|8876.2|8874.5|515
1611067200000|2021-01-19 14:40:00|8879.8|8877.4|8879.4|8877.9|8880.7|8878.7|8877.2|8875.7|455
1611067500000|2021-01-19 14:45:00|8879.5|8878|8881.5|8879.1|8881.5|8879.4|8876.8|8875.2|544
1611067800000|2021-01-19 14:50:00|8881.4|8879|8882.1|8880.6|8883.9|8881.7|8880.4|8878.9|634
1611068100000|2021-01-19 14:55:00|8882|8880.5|8882.3|8879.9|8884.9|8883.4|8880.8|8879.3|494
1611068400000|2021-01-19 15:00:00|8882.4|8880|8883.7|8882.2|8885.2|8883.6|8881.7|8879.6|517
1611068700000|2021-01-19 15:05:00|8883.8|8882.3|8882.6|8880.2|8884|8882.5|8880.2|8878.4|586
1611069000000|2021-01-19 15:10:00|8882.5|8880.1|8882.8|8881.3|8883.8|8881.8|8880.4|8878.1|457
1611069300000|2021-01-19 15:15:00|8882.6|8881.1|8880.4|8878.9|8884.3|8882.8|8880.1|8878.2|465
1611069600000|2021-01-19 15:20:00|8880.9|8878.5|8879.7|8878.2|8881.4|8879.2|8878.9|8877|375
1611069900000|2021-01-19 15:25:00|8879.6|8878.1|8881.3|8878.9|8881.9|8880.3|8879|8877.5|466
1611070200000|2021-01-19 15:30:00|8881.2|8878.8|8880.6|8879.1|8881.8|8879.9|8878.9|8877.4|597
1611070500000|2021-01-19 15:35:00|8880.5|8879|8879.6|8877.2|8880.8|8879.3|8877.9|8876|441
1611070800000|2021-01-19 15:40:00|8879.5|8877.1|8878|8876.5|8880.1|8877.9|8876.2|8874.7|512
1611071100000|2021-01-19 15:45:00|8878.1|8876.6|8882.2|8879.8|8882.9|8881.3|8877.6|8875.7|492
1611071400000|2021-01-19 15:50:00|8882.3|8879.9|8885.9|8884.4|8887.7|8885.8|8880.3|8878.7|488
1611071700000|2021-01-19 15:55:00|8885.8|8884.3|8884.6|8882.2|8886.2|8884.4|8882.9|8881.4|721
1611072000000|2021-01-19 16:00:00|8884.7|8882.3|8883.8|8882.3|8887.1|8885.1|8882.8|8881|618
1611072300000|2021-01-19 16:05:00|8883.7|8882.2|8880.2|8877.8|8883.7|8882.2|8879.4|8877.4|451
1611072600000|2021-01-19 16:10:00|8880.3|8877.9|8881.2|8878.8|8881.5|8879.8|8878.8|8876.8|352
1611072900000|2021-01-19 16:15:00|8881.1|8878.7|8884.1|8881.7|8884.3|8882.8|8880.5|8878.4|386
1611073200000|2021-01-19 16:20:00|8884|8881.6|8886.1|8884.6|8886.2|8884.7|8881.9|8880.1|430
1611073500000|2021-01-19 16:25:00|8886|8884.5|8890.3|8887.9|8890.7|8888.6|8886|8884.1|374
1611073800000|2021-01-19 16:30:00|8890.4|8888|8892.6|8890.2|8893.5|8891.8|8889.7|8887.5|553
1611074100000|2021-01-19 16:35:00|8892.7|8890.3|8889.8|8888.3|8892.8|8891|8889.2|8887.7|339
1611074400000|2021-01-19 16:40:00|8889.9|8888.4|8889.2|8887.7|8890.9|8889.1|8889.1|8887.1|320
1611074700000|2021-01-19 16:45:00|8889.1|8887.6|8888.4|8886|8889.3|8887.8|8886.6|8885.1|303
1611075000000|2021-01-19 16:50:00|8888.5|8886.1|8888.4|8886.9|8889.3|8887.4|8887.4|8885|272
1611075300000|2021-01-19 16:55:00|8888.3|8886.8|8889.1|8886.7|8889.4|8887.5|8887.4|8885.7|338
1611075600000|2021-01-19 17:00:00|8889|8886.6|8889.4|8887.9|8890|8888.3|8888.3|8886.4|317
1611075900000|2021-01-19 17:05:00|8889.5|8888|8890.7|8889.2|8891.7|8889.9|8888.8|8887|358
1611076200000|2021-01-19 17:10:00|8890.6|8889.1|8889.1|8887.6|8891.5|8890|8888.9|8887.3|313
1611076500000|2021-01-19 17:15:00|8889|8887.5|8888.3|8886.8|8889.8|8888.2|8888.2|8886.7|278
1611076800000|2021-01-19 17:20:00|8888.5|8887|8889.5|8888|8890|8888.5|8888.1|8886.6|264
1611077100000|2021-01-19 17:25:00|8889.6|8888.1|8890.9|8888.5|8892.9|8891.3|8889.5|8888|302
1611077400000|2021-01-19 17:30:00|8891|8888.6|8889.5|8888|8892|8890.5|8889.5|8888|363
1611077700000|2021-01-19 17:35:00|8889.6|8888.1|8887.8|8885.4|8889.6|8888.1|8886.6|8884.7|354
1611078000000|2021-01-19 17:40:00|8887.9|8885.5|8887.6|8886.1|8888.8|8886.9|8887.3|8885.4|283
1611078300000|2021-01-19 17:45:00|8887.5|8886|8888.7|8886.3|8889.3|8887.6|8887.5|8885.8|199
1611078600000|2021-01-19 17:50:00|8888.8|8886.4|8891.4|8889.9|8891.5|8890|8888.2|8886.3|252
1611078900000|2021-01-19 17:55:00|8891.3|8889.8|8891|8888.6|8891.9|8890.4|8890.3|8888.3|261
1611079200000|2021-01-19 18:00:00|8890.5|8889|8889.7|8888.2|8891|8889.1|8888.9|8886.9|195
1611079500000|2021-01-19 18:05:00|8889.6|8888.1|8890|8887.6|8890.2|8888.3|8888.1|8886.1|297
1611079800000|2021-01-19 18:10:00|8890.1|8887.7|8889.5|8888|8890.9|8889|8888.6|8887.1|320
1611080100000|2021-01-19 18:15:00|8889.4|8887.9|8887.1|8885.6|8889.5|8888|8887|8885.3|268
1611080400000|2021-01-19 18:20:00|8887.2|8885.7|8888.1|8886.6|8889.5|8888|8887|8885.2|209
1611080700000|2021-01-19 18:25:00|8888.2|8886.7|8892|8889.6|8892.1|8890|8887.8|8886.3|288
1611081000000|2021-01-19 18:30:00|8891.9|8889.5|8891.9|8890.4|8893.2|8891.7|8891.4|8889.4|179
1611081300000|2021-01-19 18:35:00|8891.7|8890.2|8890.7|8889.2|8892.4|8890.5|8889.8|8888.1|268
1611081600000|2021-01-19 18:40:00|8890.6|8889.1|8891.4|8889.9|8891.9|8890|8890.5|8888.6|168
1611081900000|2021-01-19 18:45:00|8891.3|8889.8|8891.6|8890.1|8892.1|8890.4|8890.5|8888.7|170
1611082200000|2021-01-19 18:50:00|8891.8|8889.4|8891.5|8890|8892.3|8890.8|8891.1|8889.2|229
1611082500000|2021-01-19 18:55:00|8892|8890.5|8892.8|8890.4|8893|8891.5|8891.8|8890.3|144
1611082800000|2021-01-19 19:00:00|8892.7|8890.3|8894.1|8892.6|8894.5|8893|8892.3|8890.3|287
1611083100000|2021-01-19 19:05:00|8894.2|8892.7|8893.5|8892|8895.3|8893.8|8893.1|8891.2|236
1611083400000|2021-01-19 19:10:00|8893.2|8891.7|8893.1|8891.6|8894|8892.3|8892.8|8891.1|170
1611083700000|2021-01-19 19:15:00|8893.2|8891.7|8890.8|8889.3|8893.5|8891.7|8890.7|8888.8|130
1611084000000|2021-01-19 19:20:00|8891.4|8889|8890.7|8889.2|8891.7|8890|8890.4|8888.5|112
1611084300000|2021-01-19 19:25:00|8890.6|8889.1|8892.6|8890.2|8892.8|8890.9|8890.6|8889.1|143
1611084600000|2021-01-19 19:30:00|8892.1|8889.7|8892.2|8890.7|8893.1|8891.6|8891.4|8889.4|200
1611084900000|2021-01-19 19:35:00|8892.3|8890.8|8890.2|8887.8|8892.5|8890.8|8890|8887.7|152
1611085200000|2021-01-19 19:40:00|8890.1|8887.7|8889.7|8888.2|8890.3|8888.5|8889.1|8887.6|135
1611085500000|2021-01-19 19:45:00|8890.2|8887.8|8888.5|8886.1|8890.2|8888.3|8888|8885.8|113
1611085800000|2021-01-19 19:50:00|8888.6|8886.2|8886.9|8885.4|8888.8|8886.9|8886.7|8885.2|164
1611086100000|2021-01-19 19:55:00|8886.8|8885.3|8887.1|8884.7|8888.7|8886.6|8885.1|8883.6|315
1611086400000|2021-01-19 20:00:00|8887.2|8884.8|8889.5|8888|8889.7|8888.2|8886.9|8884.7|269
1611086700000|2021-01-19 20:05:00|8889.6|8888.1|8890|8887.6|8890.4|8888.5|8888.8|8887.1|213
1611087000000|2021-01-19 20:10:00|8890.1|8887.7|8888.4|8886.9|8890.2|8887.9|8887.8|8886.3|212
1611087300000|2021-01-19 20:15:00|8888.5|8887|8887.4|8885.9|8888.6|8887.1|8887.3|8885.3|141
1611087600000|2021-01-19 20:20:00|8887.5|8886|8887.3|8885.8|8888.1|8886.2|8886.9|8884.9|211
1611087900000|2021-01-19 20:25:00|8887.1|8885.6|8888|8886.5|8888.4|8886.6|8886.5|8884.8|186
1611088200000|2021-01-19 20:30:00|8888.1|8886.6|8886.5|8885|8888.6|8886.7|8886.5|8884.8|145
1611088500000|2021-01-19 20:35:00|8886.6|8885.1|8887.4|8885.9|8888.4|8886.5|8886.6|8885|145
1611088800000|2021-01-19 20:40:00|8887.5|8886|8888.7|8886.3|8889|8887.4|8887.5|8885.5|200
1611089100000|2021-01-19 20:45:00|8888.2|8886.7|8888.3|8886.8|8888.9|8887.4|8887.9|8886|140
1611089400000|2021-01-19 20:50:00|8888.7|8886.3|8886|8884.5|8888.8|8886.6|8886|8884.4|177
1611089700000|2021-01-19 20:55:00|8886.1|8884.6|8887|8884.6|8889.1|8887.2|8885.7|8884.2|304
1611090000000|2021-01-19 21:00:00|8887.1|8884.7|8886.7|8885.2|8888|8885.6|8886.5|8884.5|166
1611090300000|2021-01-19 21:05:00|8886.6|8885.1|8886.6|8885.1|8887.1|8885.2|8886.5|8884.5|43
1611090600000|2021-01-19 21:10:00|8886.7|8885.2|8886.8|8885.3|8887.3|8885.4|8886.4|8884.8|45
1611090900000|2021-01-19 21:15:00|8886.7|8885.2|8887.8|8885.4|8887.8|8885.9|8885.7|8884.2|77
1611091200000|2021-01-19 21:20:00|8887.6|8885.2|8887.1|8884.7|8887.8|8885.4|8886.3|8884.4|64
1611091500000|2021-01-19 21:25:00|8886.4|8884.9|8887.6|8885.2|8889.6|8887.5|8886.3|8884.4|135
1611091800000|2021-01-19 21:30:00|8887.7|8885.3|8887|8884.6|8887.8|8885.8|8886.4|8884.4|57
1611092100000|2021-01-19 21:35:00|8886.9|8884.5|8886.4|8884.9|8887.1|8885|8886.3|8884.1|103
1611092400000|2021-01-19 21:40:00|8886.7|8884.3|8886.2|8883.8|8887|8885|8885.7|8883.6|66
1611092700000|2021-01-19 21:45:00|8886.1|8883.7|8887.7|8885.3|8888.1|8885.9|8884.8|8882.8|149
1611093000000|2021-01-19 21:50:00|8887.5|8885.1|8887.2|8884.8|8887.9|8885.6|8886.4|8884.1|116
1611093300000|2021-01-19 21:55:00|8887.5|8885.1|8888.2|8884.8|8888.3|8885.9|8886.9|8883.3|199
1611093600000|2021-01-19 22:00:00|8886.9|8881.9|8889.5|8884.5|8889.7|8884.7|8886.9|8881.9|63
1611093900000|2021-01-19 22:05:00|8888.7|8883.7|8889.3|8884.3|8890.4|8885.4|8888.1|8883.1|187
1611094200000|2021-01-19 22:10:00|8888.9|8883.9|8889.9|8884.9|8890.4|8885.4|8888.2|8883.2|138
1611094500000|2021-01-19 22:15:00|8889.8|8884.8|8889.9|8884.9|8889.9|8884.9|8885.6|8880.6|97
1611094800000|2021-01-19 22:20:00|8889.7|8884.7|8885.9|8880.9|8890.3|8885.3|8885.8|8880.8|57
1611095100000|2021-01-19 22:25:00|8885.8|8880.8|8889.6|8884.6|8891.6|8886.6|8885.8|8880.8|151
1611095400000|2021-01-19 22:30:00|8889.5|8884.5|8886.1|8881.1|8890.4|8885.4|8885.6|8880.6|197
1611095700000|2021-01-19 22:35:00|8886.2|8881.2|8887.9|8882.9|8888.8|8883.8|8885.8|8880.8|182
1611096000000|2021-01-19 22:40:00|8887.6|8882.6|8887.6|8882.6|8890.1|8885.1|8886.2|8881.2|204
1611096300000|2021-01-19 22:45:00|8888.7|8883.7|8886.7|8881.7|8889.6|8884.6|8886|8881|232
1611096600000|2021-01-19 22:50:00|8887.5|8882.5|8889.1|8884.1|8889.6|8884.6|8886|8881|263
1611096900000|2021-01-19 22:55:00|8889.3|8884.3|8887.9|8882.9|8889.3|8884.3|8886.7|8881.7|245
1611097200000|2021-01-19 23:00:00|8888.2|8883.2|8888.1|8885.7|8889.4|8885.9|8887.1|8882.1|346
1611097500000|2021-01-19 23:05:00|8888.2|8885.8|8883.7|8881.3|8888.4|8885.8|8883.5|8880.6|236
1611097800000|2021-01-19 23:10:00|8884|8881.1|8883.1|8880.7|8884.2|8881.6|8881.3|8878.9|256
1611098100000|2021-01-19 23:15:00|8883.4|8881|8883.2|8880.8|8883.9|8881.5|8882.7|8880.3|141
1611098400000|2021-01-19 23:20:00|8883.1|8880.7|8881.7|8879.3|8883.7|8881.3|8881.1|8879.1|215
1611098700000|2021-01-19 23:25:00|8881.6|8879.2|8882|8879.6|8883.6|8881.2|8881.4|8879|272
1611099000000|2021-01-19 23:30:00|8882.1|8879.7|8883.5|8881.1|8883.9|8881.7|8882|8879.6|267
1611099300000|2021-01-19 23:35:00|8883.4|8881|8883.5|8881.1|8884.7|8882.5|8882.5|8880.6|167
1611099600000|2021-01-19 23:40:00|8883.4|8881|8882.9|8880.5|8883.7|8881.3|8882.4|8880.3|100
1611099900000|2021-01-19 23:45:00|8882.4|8880.9|8883.5|8881.1|8883.7|8881.6|8881.9|8880|149
1611100200000|2021-01-19 23:50:00|8883.4|8881|8881.9|8879.5|8883.5|8881.4|8881.8|8879.4|109
1611100500000|2021-01-19 23:55:00|8881.8|8879.4|8882.2|8879.8|8882.9|8880.5|8881.5|8879.4|138
1611100800000|2021-01-20 00:00:00|8882.1|8879.7|8885.1|8882.7|8888.6|8886.2|8881.9|8879.5|443
1611101100000|2021-01-20 00:05:00|8885|8882.6|8884.2|8881.8|8885.8|8883.4|8883.5|8881.2|301
1611101400000|2021-01-20 00:10:00|8884.1|8881.7|8880.8|8878.4|8884.1|8881.7|8879.7|8877.3|266
1611101700000|2021-01-20 00:15:00|8881|8878.6|8880.7|8878.3|8882.1|8880.1|8879.4|8877|295
1611102000000|2021-01-20 00:20:00|8881|8878.6|8880.2|8877.8|8881.5|8879.1|8879.1|8876.7|197
1611102300000|2021-01-20 00:25:00|8880.1|8877.7|8877.9|8875.5|8881.2|8878.8|8877.8|8875.4|210
1611102600000|2021-01-20 00:30:00|8877.8|8875.4|8878.3|8876.8|8879.8|8877.4|8876.3|8873.9|359
1611102900000|2021-01-20 00:35:00|8878.7|8876.3|8879.9|8877.5|8881|8878.8|8878.5|8876.3|180
1611103200000|2021-01-20 00:40:00|8879.8|8877.4|8879.7|8877.3|8880.6|8878.2|8879.2|8876.8|169
1611103500000|2021-01-20 00:45:00|8879.8|8877.4|8880.2|8877.8|8880.8|8878.4|8879.8|8877.4|151
1611103800000|2021-01-20 00:50:00|8880.1|8877.7|8880.9|8878.5|8882|8879.6|8879.7|8877.3|219
1611104100000|2021-01-20 00:55:00|8880.6|8878.2|8879|8876.6|8880.8|8878.4|8878.8|8876.4|194
1611104400000|2021-01-20 01:00:00|8878.9|8876.5|8878|8875.6|8879.2|8876.8|8876.7|8874.3|262
1611104700000|2021-01-20 01:05:00|8878.1|8875.7|8880.7|8878.3|8880.9|8878.5|8877.9|8875.6|282
1611105000000|2021-01-20 01:10:00|8880.9|8878.5|8882.3|8879.9|8882.4|8880|8880.3|8878.3|205
1611105300000|2021-01-20 01:15:00|8882.5|8880.1|8880.4|8878|8883.1|8880.9|8879.3|8876.9|352
1611105600000|2021-01-20 01:20:00|8880.3|8877.9|8882.2|8879.8|8882.5|8880.1|8880|8877.8|253
1611105900000|2021-01-20 01:25:00|8882.1|8879.7|8882.5|8880.1|8882.7|8880.5|8881.3|8878.9|206
1611106200000|2021-01-20 01:30:00|8882.4|8880|8881.1|8878.7|8883.3|8880.9|8880.6|8878.2|201
1611106500000|2021-01-20 01:35:00|8881.2|8878.8|8880|8877.6|8881.5|8879.1|8879|8876.6|263
1611106800000|2021-01-20 01:40:00|8880.1|8877.7|8878.8|8877.3|8880.6|8878.5|8878.8|8877|167
1611107100000|2021-01-20 01:45:00|8879.6|8877.2|8878.2|8875.8|8880|8877.6|8877.4|8875|246
1611107400000|2021-01-20 01:50:00|8878.3|8875.9|8878.8|8876.4|8879.1|8877|8877.8|8875.6|149
1611107700000|2021-01-20 01:55:00|8878.7|8876.3|8879.1|8876.7|8879.5|8877.6|8878.5|8876.3|105
1611108000000|2021-01-20 02:00:00|8879.4|8877|8879.2|8876.8|8880.1|8878|8878.5|8876.4|178
1611108300000|2021-01-20 02:05:00|8878.9|8877.4|8878.8|8876.4|8880|8877.6|8877.4|8875.4|172
1611108600000|2021-01-20 02:10:00|8878.6|8876.2|8878.7|8876.3|8879|8877.1|8877.7|8875.3|179
1611108900000|2021-01-20 02:15:00|8878.8|8876.4|8878|8876.5|8879|8877.1|8877.8|8875.8|131
1611109200000|2021-01-20 02:20:00|8877.9|8876.4|8877.9|8876.4|8879.2|8877.2|8877.8|8875.9|134
1611109500000|2021-01-20 02:25:00|8878|8876.5|8876.8|8874.4|8878.7|8876.7|8876.2|8874.1|252
1611109800000|2021-01-20 02:30:00|8876.7|8874.3|8876.1|8873.7|8877.4|8875.6|8874.6|8872.6|295
1611110100000|2021-01-20 02:35:00|8876.2|8873.8|8875.7|8873.3|8877|8875|8875.5|8873.1|158
1611110400000|2021-01-20 02:40:00|8875.8|8873.4|8876.7|8874.3|8876.7|8874.7|8875.3|8873.3|146
1611110700000|2021-01-20 02:45:00|8876.5|8874.1|8876.2|8873.8|8876.9|8874.9|8875.4|8873.5|179
1611111000000|2021-01-20 02:50:00|8876.3|8873.9|8875.3|8872.9|8876.9|8874.9|8874.7|8872.7|175
1611111300000|2021-01-20 02:55:00|8875.2|8872.8|8878.4|8876|8878.8|8876.9|8875.1|8872.8|288
1611111600000|2021-01-20 03:00:00|8878.2|8875.8|8876.4|8874.9|8878.4|8876|8875.4|8873.4|235
1611111900000|2021-01-20 03:05:00|8876.3|8874.8|8877.3|8874.9|8877.8|8876.2|8876|8874|187
1611112200000|2021-01-20 03:10:00|8877.4|8875|8876.9|8874.5|8878.5|8876.2|8876.2|8874.3|220
1611112500000|2021-01-20 03:15:00|8876.8|8874.4|8876.7|8874.3|8876.9|8875.1|8875.4|8873.4|160
1611112800000|2021-01-20 03:20:00|8876.9|8874.5|8878.4|8876|8878.4|8876.4|8876.5|8874.4|137
1611113100000|2021-01-20 03:25:00|8878.3|8875.9|8877.6|8875.2|8878.8|8876.7|8877.1|8875|195
1611113400000|2021-01-20 03:30:00|8877.5|8875.1|8878.9|8876.5|8879|8877|8877|8875.1|168
1611113700000|2021-01-20 03:35:00|8878.8|8876.4|8877.6|8875.2|8878.9|8876.9|8877|8875.1|102
1611114000000|2021-01-20 03:40:00|8877.1|8875.6|8876.5|8875|8877.7|8875.7|8876.1|8874.2|131
1611114300000|2021-01-20 03:45:00|8876.4|8874.9|8878.7|8877.2|8879.4|8877.5|8876.4|8874.5|150
1611114600000|2021-01-20 03:50:00|8878.8|8877.3|8879.2|8876.8|8879.9|8878|8878.6|8876.8|84
1611114900000|2021-01-20 03:55:00|8879.1|8876.7|8878.4|8876|8879.2|8877.3|8877.2|8875.2|122
1611115200000|2021-01-20 04:00:00|8878.5|8876.1|8879.7|8877.3|8879.8|8877.7|8878.5|8876.1|103
1611115500000|2021-01-20 04:05:00|8879.2|8877.7|8879.4|8877.9|8880|8878.1|8878.2|8876.4|159
1611115800000|2021-01-20 04:10:00|8879.5|8878|8877.3|8875.8|8879.7|8878|8876.3|8874.4|195
1611116100000|2021-01-20 04:15:00|8877.2|8875.7|8878.4|8876|8878.5|8876.6|8876.8|8874.9|144
1611116400000|2021-01-20 04:20:00|8878.5|8876.1|8877.8|8876.3|8878.6|8876.5|8877.8|8875.9|77
1611116700000|2021-01-20 04:25:00|8877.7|8876.2|8878.4|8876|8879.2|8877.4|8877.5|8875.2|142
1611117000000|2021-01-20 04:30:00|8878.3|8875.9|8877.9|8876.4|8878.9|8877.1|8877.8|8875.8|109
1611117300000|2021-01-20 04:35:00|8878.3|8875.9|8877.6|8875.2|8879.1|8877.1|8877.1|8875.1|116
1611117600000|2021-01-20 04:40:00|8877.7|8875.3|8877.6|8875.2|8877.8|8875.9|8876.4|8874.7|128
1611117900000|2021-01-20 04:45:00|8877.5|8875.1|8877.4|8875.9|8877.7|8875.9|8876.4|8874.6|125
1611118200000|2021-01-20 04:50:00|8877.3|8875.8|8879.4|8877|8880.4|8878.3|8876.3|8874.8|206
1611118500000|2021-01-20 04:55:00|8879.5|8877.1|8880.9|8878.5|8881.9|8879.9|8879.1|8877.1|243
1611118800000|2021-01-20 05:00:00|8880.8|8878.4|8880.5|8878.1|8880.9|8878.8|8879.6|8877.6|159
1611119100000|2021-01-20 05:05:00|8880.6|8878.2|8879.9|8877.5|8880.7|8878.7|8879.2|8877.3|159
1611119400000|2021-01-20 05:10:00|8879.6|8878.1|8878.7|8877.2|8880.1|8878.1|8878.5|8876.6|140
1611119700000|2021-01-20 05:15:00|8879.1|8876.7|8879.3|8876.9|8879.3|8877.2|8877.9|8876|113
1611120000000|2021-01-20 05:20:00|8879.2|8876.8|8880.2|8877.8|8880.6|8878.7|8879|8876.7|123
1611120300000|2021-01-20 05:25:00|8880.1|8877.7|8880.8|8878.4|8881.2|8879.3|8880.1|8877.7|98
1611120600000|2021-01-20 05:30:00|8880.7|8878.3|8881.3|8878.9|8881.6|8879.2|8880.3|8878.3|153
1611120900000|2021-01-20 05:35:00|8881.2|8878.8|8881.7|8879.3|8881.7|8879.5|8880.7|8878.7|138
1611121200000|2021-01-20 05:40:00|8881.6|8879.2|8882.4|8880|8882.5|8880.5|8881.1|8879.1|141
1611121500000|2021-01-20 05:45:00|8882.3|8879.9|8880.5|8878.1|8882.6|8880.6|8880|8877.7|140
1611121800000|2021-01-20 05:50:00|8880.1|8878.6|8880.5|8878.1|8880.8|8878.7|8880|8878|104
1611122100000|2021-01-20 05:55:00|8880.1|8878.6|8880|8877.6|8880.7|8878.7|8879.5|8877.4|177
1611122400000|2021-01-20 06:00:00|8879.9|8877.5|8880.5|8878.1|8882.6|8880.5|8879.8|8877.4|230
1611122700000|2021-01-20 06:05:00|8880.4|8878|8879.1|8876.7|8881.4|8879.3|8878.2|8875.8|307
1611123000000|2021-01-20 06:10:00|8878.8|8876.4|8879.9|8878.4|8881.5|8879.6|8878.7|8876.3|254
1611123300000|2021-01-20 06:15:00|8880|8878.5|8881.8|8879.4|8881.9|8879.5|8879.9|8877.8|145
1611123600000|2021-01-20 06:20:00|8881.7|8879.3|8882.1|8879.7|8882.6|8880.6|8881.7|8879.3|131
1611123900000|2021-01-20 06:25:00|8882|8879.6|8881.4|8879|8882.7|8880.5|8881.2|8878.9|145
1611124200000|2021-01-20 06:30:00|8881.5|8879.1|8877.7|8875.3|8881.7|8879.3|8877.3|8875.1|204
1611124500000|2021-01-20 06:35:00|8877.6|8876.1|8874.7|8872.3|8878.3|8876.2|8874.3|8871.9|315
1611124800000|2021-01-20 06:40:00|8874.4|8872|8873.7|8871.3|8875.8|8873.4|8872.8|8870.7|296
1611125100000|2021-01-20 06:45:00|8873.8|8871.4|8876|8873.6|8876.4|8874.2|8873.6|8871.2|292
1611125400000|2021-01-20 06:50:00|8876.1|8873.7|8880.5|8878.1|8880.8|8878.4|8875.8|8873.7|319
1611125700000|2021-01-20 06:55:00|8880.6|8878.2|8882.2|8879.8|8882.7|8880.6|8879.4|8877.6|347
1611126000000|2021-01-20 07:00:00|8882.4|8880|8881.5|8879.1|8883.2|8880.8|8879.2|8876.8|329
1611126300000|2021-01-20 07:05:00|8881.4|8879|8881.7|8880.2|8882.7|8880.7|8880.1|8878.1|369
1611126600000|2021-01-20 07:10:00|8881.5|8880|8878.4|8876|8882.9|8880.9|8877.6|8875.5|319
1611126900000|2021-01-20 07:15:00|8878.3|8875.9|8877.5|8876|8878.6|8877|8876.6|8874.6|264
1611127200000|2021-01-20 07:20:00|8877.6|8876.1|8879.1|8876.7|8881.1|8878.8|8877.6|8876|209
1611127500000|2021-01-20 07:25:00|8879.2|8876.8|8877.5|8875.1|8879.3|8877.4|8877.2|8875|240
1611127800000|2021-01-20 07:30:00|8877.1|8874.7|8876.1|8874.6|8877.1|8875.2|8874.7|8872.8|294
1611128100000|2021-01-20 07:35:00|8876.2|8874.7|8874.3|8871.9|8876.3|8874.8|8873.6|8871.8|188
1611128400000|2021-01-20 07:40:00|8874.8|8872.4|8874.2|8872.7|8875.9|8874.3|8873.6|8871.8|224
1611128700000|2021-01-20 07:45:00|8874.7|8872.3|8872.2|8870.7|8875.5|8873.5|8871.3|8869.3|264
1611129000000|2021-01-20 07:50:00|8872.3|8870.8|8872.9|8870.5|8873.1|8871.6|8870.9|8869.4|251
1611129300000|2021-01-20 07:55:00|8872.5|8871|8874.9|8872.5|8875.5|8873.8|8872.5|8871|289
1611129600000|2021-01-20 08:00:00|8875.1|8872.7|8868.9|8867.4|8878.2|8876.2|8867.9|8866.2|443
1611129900000|2021-01-20 08:05:00|8868.7|8867.2|8872.8|8870.4|8874.6|8872.6|8868.5|8866.7|553
1611130200000|2021-01-20 08:10:00|8872.9|8870.5|8873.3|8870.9|8874.6|8872.6|8869.6|8868.1|546
1611130500000|2021-01-20 08:15:00|8873.4|8871|8872.5|8870.1|8875.4|8873.5|8871.6|8869.6|624
1611130800000|2021-01-20 08:20:00|8872.6|8870.2|8869.7|8868.2|8872.6|8870.2|8869.1|8867.4|457
1611131100000|2021-01-20 08:25:00|8869.6|8868.1|8874|8871.6|8874|8871.6|8868|8866.5|607
1611131400000|2021-01-20 08:30:00|8873.9|8871.5|8878.6|8877.1|8880.4|8878.6|8873.2|8870.8|545
1611131700000|2021-01-20 08:35:00|8878.7|8877.2|8878.3|8875.9|8880.4|8878.7|8877.8|8875.6|559
1611132000000|2021-01-20 08:40:00|8878.2|8875.8|8880.3|8878.8|8882.6|8880.6|8877.3|8875.2|434
1611132300000|2021-01-20 08:45:00|8880.4|8878.9|8882.5|8880.1|8882.6|8880.3|8878.8|8877.3|388
1611132600000|2021-01-20 08:50:00|8882.6|8880.2|8885|8882.6|8885.4|8883.4|8882.4|8880|411
1611132900000|2021-01-20 08:55:00|8884.6|8882.2|8882.1|8879.7|8885|8883.3|8881.5|8879.7|507
1611133200000|2021-01-20 09:00:00|8882.2|8879.8|8887.3|8885.8|8889.4|8887.1|8881.4|8879|595
1611133500000|2021-01-20 09:05:00|8887.2|8885.7|8888|8885.6|8891.5|8889.4|8886.6|8884.7|699
1611133800000|2021-01-20 09:10:00|8887.9|8885.5|8889.6|8887.2|8890.2|8888.1|8886.9|8884.5|510
1611134100000|2021-01-20 09:15:00|8889|8887.5|8890|8887.6|8891.3|8889.6|8886.8|8885|536
1611134400000|2021-01-20 09:20:00|8889.8|8887.4|8891.1|8889.6|8892.5|8890.5|8887.9|8886|489
1611134700000|2021-01-20 09:25:00|8891|8889.5|8887.6|8885.2|8891.7|8890.2|8885.7|8884.2|548
1611135000000|2021-01-20 09:30:00|8887.7|8885.3|8887.3|8885.8|8889|8886.6|8885.2|8883.5|443
1611135300000|2021-01-20 09:35:00|8887.4|8885.9|8889.4|8887|8890.9|8889|8887.1|8885.3|492
1611135600000|2021-01-20 09:40:00|8889.5|8887.1|8884.1|8882.6|8889.5|8887.1|8883.8|8881.8|392
1611135900000|2021-01-20 09:45:00|8884.4|8882.9|8887.6|8885.2|8887.6|8885.2|8881.7|8880|554
1611136200000|2021-01-20 09:50:00|8887.5|8885.1|8890.2|8888.7|8891.1|8889.2|8887.3|8884.9|419
1611136500000|2021-01-20 09:55:00|8890.3|8888.8|8887.7|8885.3|8890.9|8888.9|8886.3|8884.5|369
1611136800000|2021-01-20 10:00:00|8887.8|8885.4|8890|8888.5|8891|8889.3|8887.1|8885.1|443
1611137100000|2021-01-20 10:05:00|8890.1|8888.6|8889.4|8887.9|8890.9|8888.9|8888.1|8886.6|417
1611137400000|2021-01-20 10:10:00|8889.5|8888|8894.3|8891.9|8896.3|8894.5|8889|8887.3|556
1611137700000|2021-01-20 10:15:00|8894.4|8892|8893.6|8891.2|8895|8893|8892.5|8890.7|455
1611138000000|2021-01-20 10:20:00|8893.9|8891.5|8895.9|8894.4|8897.8|8896.3|8893.1|8890.7|440
1611138300000|2021-01-20 10:25:00|8895.8|8894.3|8893.2|8890.8|8895.9|8894.4|8892|8889.9|365
1611138600000|2021-01-20 10:30:00|8893.3|8890.9|8893.6|8891.2|8894.5|8893|8891.9|8889.5|345
1611138900000|2021-01-20 10:35:00|8893.9|8891.5|8895.6|8894.1|8896.8|8895.1|8892.9|8891|313
1611139200000|2021-01-20 10:40:00|8895.7|8894.2|8892.5|8891|8896.8|8894.9|8892.4|8890.9|350
1611139500000|2021-01-20 10:45:00|8892.8|8891.3|8892.4|8890.9|8895.1|8893.6|8891.2|8889.7|449
1611139800000|2021-01-20 10:50:00|8892.5|8891|8890.8|8889.3|8893.1|8891.3|8890|8888.1|417
1611140100000|2021-01-20 10:55:00|8890.9|8889.4|8892.5|8891|8893.4|8891.9|8890.5|8888.6|367
1611140400000|2021-01-20 11:00:00|8893|8891.5|8894|8892.5|8894.7|8893.2|8890.4|8888.9|386
1611140700000|2021-01-20 11:05:00|8894.1|8892.6|8895.8|8894.3|8897.8|8896.3|8894|8892.5|414
1611141000000|2021-01-20 11:10:00|8896.1|8894.6|8895.1|8893.6|8897.1|8895.4|8894.6|8892.7|347
1611141300000|2021-01-20 11:15:00|8895.5|8894|8896.3|8894.8|8897.9|8896|8895.4|8893.9|362
1611141600000|2021-01-20 11:20:00|8896.4|8894.9|8896.1|8894.6|8897|8895.1|8895.5|8893.6|328
1611141900000|2021-01-20 11:25:00|8896.2|8894.7|8896.9|8894.5|8897.6|8896|8895.2|8893.7|337
1611142200000|2021-01-20 11:30:00|8897|8894.6|8898.6|8896.2|8899.7|8898.1|8896.5|8894.6|514
1611142500000|2021-01-20 11:35:00|8898.7|8896.3|8897.7|8895.3|8899.3|8897.4|8895.8|8894|411
1611142800000|2021-01-20 11:40:00|8897.8|8895.4|8895.8|8894.3|8898.5|8896.6|8895.6|8893.8|356
1611143100000|2021-01-20 11:45:00|8895.7|8894.2|8899.4|8897|8899.5|8897.9|8895|8893.5|369
1611143400000|2021-01-20 11:50:00|8899.5|8897.1|8898.3|8896.8|8901.1|8899.2|8898.2|8896.2|331
1611143700000|2021-01-20 11:55:00|8898.2|8896.7|8898.5|8896.1|8898.6|8896.7|8897.2|8895.5|277
1611144000000|2021-01-20 12:00:00|8898.6|8896.2|8898.2|8896.7|8898.6|8896.7|8897.2|8895.4|277
1611144300000|2021-01-20 12:05:00|8898|8896.5|8897.7|8895.3|8898.8|8897.2|8897.1|8895.1|258
1611144600000|2021-01-20 12:10:00|8897.6|8895.2|8896.5|8895|8898.6|8896.7|8895.9|8894.4|250
1611144900000|2021-01-20 12:15:00|8896.6|8895.1|8900.6|8899.1|8901.2|8899.2|8896.4|8894.5|449
1611145200000|2021-01-20 12:20:00|8901.3|8898.9|8899.8|8898.3|8902|8899.8|8899.7|8897.8|365
1611145500000|2021-01-20 12:25:00|8899.9|8898.4|8899.6|8897.2|8900.8|8899.3|8898.7|8897|300
1611145800000|2021-01-20 12:30:00|8899.7|8897.3|8898.6|8897.1|8900.6|8898.7|8898.3|8896.8|285
1611146100000|2021-01-20 12:35:00|8898.8|8897.3|8899.6|8898.1|8899.7|8898.1|8898.3|8896.3|242
1611146400000|2021-01-20 12:40:00|8899.5|8898|8900.2|8898.7|8901|8899.1|8898.2|8896.7|296
1611146700000|2021-01-20 12:45:00|8900.3|8898.8|8906.6|8904.2|8908.1|8905.7|8899.9|8898.4|484
1611147000000|2021-01-20 12:50:00|8906.5|8904.1|8909.3|8907.8|8910.6|8908.7|8905.7|8903.5|488
1611147300000|2021-01-20 12:55:00|8909.4|8907.9|8906.8|8904.4|8909.6|8908|8906.2|8904.2|399
1611147600000|2021-01-20 13:00:00|8906.9|8904.5|8906.7|8905.2|8907.9|8906.3|8904.8|8903.2|493
1611147900000|2021-01-20 13:05:00|8906.8|8905.3|8908.5|8907|8908.6|8907.1|8906.3|8904.4|332
1611148200000|2021-01-20 13:10:00|8908.4|8906.9|8908.5|8907|8910.7|8908.9|8906.9|8905.1|455
1611148500000|2021-01-20 13:15:00|8908.4|8906.9|8904.2|8901.8|8911.5|8910|8903.7|8901.7|497
1611148800000|2021-01-20 13:20:00|8903.8|8902.3|8904.2|8902.7|8905.8|8903.8|8902.6|8900.9|303
1611149100000|2021-01-20 13:25:00|8904.1|8902.6|8904.3|8901.9|8904.9|8903.4|8903|8901|319
1611149400000|2021-01-20 13:30:00|8904.4|8902|8905.3|8903.8|8905.7|8904.2|8903.3|8901.4|380
1611149700000|2021-01-20 13:35:00|8905.2|8903.7|8905.8|8904.3|8907.3|8905.8|8904|8902.3|386
1611150000000|2021-01-20 13:40:00|8906.3|8903.9|8901.4|8899.9|8906.8|8904.6|8900.6|8899.1|390
1611150300000|2021-01-20 13:45:00|8901.6|8900.1|8904.4|8902|8904.5|8903|8901.4|8899.7|309
1611150600000|2021-01-20 13:50:00|8904.3|8901.9|8903.8|8902.3|8904.6|8902.8|8902.2|8900.5|261
1611150900000|2021-01-20 13:55:00|8903.7|8902.2|8903|8900.6|8904.1|8902.6|8901.6|8900.1|319
1611151200000|2021-01-20 14:00:00|8902.9|8900.5|8902|8900.5|8904|8902|8901.6|8900|370
1611151500000|2021-01-20 14:05:00|8901.5|8900|8906|8903.6|8906.4|8904.9|8901.4|8899.7|324
1611151800000|2021-01-20 14:10:00|8906.1|8903.7|8906.3|8904.8|8907.8|8906.1|8904.6|8902.7|412
1611152100000|2021-01-20 14:15:00|8906.2|8904.7|8906.6|8904.2|8907.3|8905.4|8905.2|8903.7|304
1611152400000|2021-01-20 14:20:00|8906.7|8904.3|8910|8908.5|8910.7|8909.2|8905|8903.3|471
1611152700000|2021-01-20 14:25:00|8909.9|8908.4|8905.6|8903.2|8910|8908.5|8905.4|8903|565
1611153000000|2021-01-20 14:30:00|8905.7|8903.3|8907.1|8905.6|8908.5|8907|8905.4|8903.1|508
1611153300000|2021-01-20 14:35:00|8907.2|8905.7|8905|8902.6|8907.2|8905.7|8902|8900.5|563
1611153600000|2021-01-20 14:40:00|8905.1|8902.7|8906.9|8905.4|8907.5|8905.7|8902.9|8901.1|432
1611153900000|2021-01-20 14:45:00|8907|8905.5|8909.3|8907.8|8909.8|8908.1|8906.9|8905.4|404
1611154200000|2021-01-20 14:50:00|8909.2|8907.7|8921|8919.5|8921.2|8919.7|8909.2|8907|813
1611154500000|2021-01-20 14:55:00|8921.1|8919.6|8920|8917.6|8921.7|8919.7|8918.3|8916.6|672
1611154800000|2021-01-20 15:00:00|8919.9|8917.5|8915.7|8913.3|8919.9|8917.5|8914.9|8912.9|655
1611155100000|2021-01-20 15:05:00|8916|8913.6|8910.5|8909|8917.7|8916.1|8910.5|8908.5|571
1611155400000|2021-01-20 15:10:00|8910.6|8909.1|8909.5|8907.1|8911.6|8909.4|8906.2|8904|652
1611155700000|2021-01-20 15:15:00|8909.7|8907.3|8901.3|8898.9|8909.8|8907.6|8899.9|8898.1|822
1611156000000|2021-01-20 15:20:00|8901.2|8898.8|8898.2|8896.7|8902.2|8899.8|8898.2|8896.5|628
1611156300000|2021-01-20 15:25:00|8898.3|8896.8|8900.3|8897.9|8901.7|8900|8897.9|8896.2|562
1611156600000|2021-01-20 15:30:00|8900.4|8898|8895.1|8893.6|8901.1|8899.1|8895.1|8893.1|583
1611156900000|2021-01-20 15:35:00|8895|8893.5|8894.1|8891.7|8897.3|8895.8|8893.5|8891.5|494
1611157200000|2021-01-20 15:40:00|8894|8891.6|8891.9|8890.4|8894.7|8893|8890.9|8889.4|534
1611157500000|2021-01-20 15:45:00|8891.5|8890|8893|8890.6|8893.1|8890.8|8886.9|8885.4|613
1611157800000|2021-01-20 15:50:00|8892.9|8890.5|8900.9|8899.4|8902.2|8900.2|8891.3|8888.9|586
1611158100000|2021-01-20 15:55:00|8901|8899.5|8904|8901.6|8911.5|8910|8900.3|8898.3|850
1611158400000|2021-01-20 16:00:00|8904.1|8901.7|8911.7|8909.3|8911.8|8909.9|8902.1|8900.6|736
1611158700000|2021-01-20 16:05:00|8911.2|8909.7|8909.3|8907.8|8913.3|8911.5|8908|8906.4|664
1611159000000|2021-01-20 16:10:00|8909.2|8907.7|8906.7|8905.2|8911.8|8909.6|8906|8904.5|350
1611159300000|2021-01-20 16:15:00|8906.8|8905.3|8906.3|8904.8|8907.1|8905.4|8903.4|8901.9|416
1611159600000|2021-01-20 16:20:00|8906.2|8904.7|8904.7|8903.2|8906.8|8904.9|8902.4|8900.4|324
1611159900000|2021-01-20 16:25:00|8904.6|8903.1|8907.2|8904.8|8907.2|8905.4|8903.5|8902|371
1611160200000|2021-01-20 16:30:00|8907.1|8904.7|8904.6|8902.2|8907.5|8905.4|8902.5|8900.3|443
1611160500000|2021-01-20 16:35:00|8904.7|8902.3|8902.6|8900.2|8905.4|8903.7|8901.5|8899.9|442
1611160800000|2021-01-20 16:40:00|8902|8900.5|8898.9|8897.4|8902|8900.5|8898.5|8896.5|430
1611161100000|2021-01-20 16:45:00|8898.8|8897.3|8899|8896.6|8900.6|8898.5|8898.2|8896.5|388
1611161400000|2021-01-20 16:50:00|8899.1|8896.7|8897.7|8896.2|8900|8897.9|8896.8|8895.3|482
1611161700000|2021-01-20 16:55:00|8897.6|8896.1|8899.4|8897|8899.7|8897.7|8895.7|8894.2|382
1611162000000|2021-01-20 17:00:00|8899.3|8896.9|8900.9|8899.4|8901|8899.5|8898|8895.6|440
1611162300000|2021-01-20 17:05:00|8900.8|8899.3|8899.6|8897.2|8901.5|8900|8897.9|8895.8|474
1611162600000|2021-01-20 17:10:00|8899.5|8897.1|8896.9|8895.4|8900.1|8898.6|8896.8|8895|415
1611162900000|2021-01-20 17:15:00|8897|8895.5|8898.6|8896.2|8899|8896.9|8895.9|8894.2|416
1611163200000|2021-01-20 17:20:00|8898.7|8896.3|8899.8|8898.3|8900.8|8899|8898.2|8896.2|273
1611163500000|2021-01-20 17:25:00|8899.7|8898.2|8902.2|8899.8|8902.4|8900.6|8898.5|8897|336
1611163800000|2021-01-20 17:30:00|8902.3|8899.9|8900.1|8898.6|8902.7|8900.9|8899.7|8897.7|378
1611164100000|2021-01-20 17:35:00|8900.6|8899.1|8904.3|8901.9|8904.6|8902.4|8900.6|8898.7|402
1611164400000|2021-01-20 17:40:00|8904.4|8902|8905.9|8904.4|8906.1|8904.5|8904.1|8901.9|366
1611164700000|2021-01-20 17:45:00|8905.8|8904.3|8906.2|8903.8|8906.9|8905.1|8904.9|8903.4|253
1611165000000|2021-01-20 17:50:00|8906.1|8903.7|8902.9|8901.4|8906.2|8904.2|8902.7|8901.1|177
1611165300000|2021-01-20 17:55:00|8902.8|8901.3|8903.9|8901.5|8904.8|8903.3|8902.5|8900.5|323
1611165600000|2021-01-20 18:00:00|8903.8|8901.4|8903.1|8901.6|8904.7|8903|8902.3|8900.6|326
1611165900000|2021-01-20 18:05:00|8903.3|8901.8|8905.3|8902.9|8905.3|8903.3|8903.1|8901.4|223
1611166200000|2021-01-20 18:10:00|8905.1|8902.7|8901.3|8899.8|8905.2|8903.2|8900.8|8899.3|308
1611166500000|2021-01-20 18:15:00|8901.4|8899.9|8901.7|8899.3|8902.8|8901.3|8901.3|8899.2|254
1611166800000|2021-01-20 18:20:00|8901.6|8899.2|8901.4|8899.9|8902.2|8900.7|8900.9|8898.9|198
1611167100000|2021-01-20 18:25:00|8901.5|8900|8901.7|8899.3|8902.9|8900.9|8900.8|8898.9|255
1611167400000|2021-01-20 18:30:00|8901.6|8899.2|8899|8897.5|8902.1|8900.1|8898.9|8897.4|224
1611167700000|2021-01-20 18:35:00|8899.1|8897.6|8899.7|8897.3|8899.9|8898.4|8898.6|8896.8|302
1611168000000|2021-01-20 18:40:00|8899.8|8897.4|8899.2|8897.7|8900|8898.4|8898.2|8896.2|284
1611168300000|2021-01-20 18:45:00|8899.1|8897.6|8898.4|8896.9|8899.5|8897.7|8898.3|8896.8|149
1611168600000|2021-01-20 18:50:00|8898.3|8896.8|8899.7|8898.2|8900.1|8898.6|8898.2|8896.1|190
1611168900000|2021-01-20 18:55:00|8899.8|8898.3|8899.3|8897.8|8900.3|8898.6|8899.1|8897.6|150
1611169200000|2021-01-20 19:00:00|8899.4|8897.9|8901.5|8900|8901.6|8900.1|8899.3|8897.7|195
1611169500000|2021-01-20 19:05:00|8901.4|8899.9|8901.7|8899.3|8902.5|8901|8901.1|8899.1|184
1611169800000|2021-01-20 19:10:00|8900.9|8899.4|8900|8898.5|8901.5|8899.5|8899.6|8897.9|174
1611170100000|2021-01-20 19:15:00|8899.9|8898.4|8901.6|8900.1|8901.8|8900.3|8899.9|8898.2|185
1611170400000|2021-01-20 19:20:00|8901.5|8900|8899.8|8898.3|8901.7|8900.1|8899.2|8897.5|195
1611170700000|2021-01-20 19:25:00|8899.9|8898.4|8900|8898.5|8900.9|8899.3|8899.4|8897.9|148
1611171000000|2021-01-20 19:30:00|8900.1|8898.6|8899.9|8898.4|8900.8|8899.2|8898.1|8896.6|265
1611171300000|2021-01-20 19:35:00|8899.8|8898.3|8900.5|8898.1|8900.9|8899.2|8898.4|8896.7|198
1611171600000|2021-01-20 19:40:00|8900|8898.5|8899.9|8898.4|8900.5|8898.6|8898.3|8896.4|177
1611171900000|2021-01-20 19:45:00|8899.8|8898.3|8900.3|8897.9|8901.5|8899.5|8899.8|8897.9|157
1611172200000|2021-01-20 19:50:00|8900.2|8897.8|8898.3|8896.8|8900.3|8898.4|8898.1|8896.6|155
1611172500000|2021-01-20 19:55:00|8898.2|8896.7|8899|8897.5|8899.2|8897.6|8897.4|8895.9|284
1611172800000|2021-01-20 20:00:00|8899.1|8897.6|8899.9|8898.4|8900.8|8899.2|8899|8897|199
1611173100000|2021-01-20 20:05:00|8900|8898.5|8900.7|8898.3|8901|8899|8899.1|8897.2|205
1611173400000|2021-01-20 20:10:00|8900.5|8898.1|8900.5|8899|8901.1|8899.2|8899.9|8897.8|276
1611173700000|2021-01-20 20:15:00|8900.7|8899.2|8900.1|8897.7|8900.7|8899.2|8899|8897.1|162
1611174000000|2021-01-20 20:20:00|8900.2|8897.8|8899.2|8897.7|8900.7|8898.8|8899.2|8897.4|146
1611174300000|2021-01-20 20:25:00|8899.1|8897.6|8900.3|8897.9|8900.4|8898.8|8898.8|8896.9|179
1611174600000|2021-01-20 20:30:00|8900.4|8898|8899.2|8897.7|8900.4|8898.4|8897.9|8896.1|294
1611174900000|2021-01-20 20:35:00|8899.1|8897.6|8899.2|8897.7|8901.1|8899.3|8898.8|8897.1|242
1611175200000|2021-01-20 20:40:00|8899.6|8897.2|8900.8|8899.3|8901.5|8899.7|8899|8897.1|300
1611175500000|2021-01-20 20:45:00|8901.2|8898.8|8899.7|8898.2|8901.3|8899.4|8899.2|8897.7|210
1611175800000|2021-01-20 20:50:00|8899.8|8898.3|8898.4|8896.9|8900.3|8898.4|8898.1|8896.3|220
1611176100000|2021-01-20 20:55:00|8898.3|8896.8|8895.7|8893.3|8898.7|8896.9|8895.3|8893|271
1611176400000|2021-01-20 21:00:00|8895.2|8893.7|8895.9|8894.4|8897.7|8895.7|8895.2|8893.4|215
1611176700000|2021-01-20 21:05:00|8895.8|8894.3|8897.1|8894.7|8897.6|8895.9|8895.5|8894|183
1611177000000|2021-01-20 21:10:00|8897.2|8894.8|8897.4|8895.9|8897.4|8895.9|8896.6|8894.6|60
1611177300000|2021-01-20 21:15:00|8897.5|8896|8896.6|8895.1|8897.7|8896|8896.6|8895|88
1611177600000|2021-01-20 21:20:00|8896.7|8895.2|8897.6|8896.1|8898.1|8896.1|8896.6|8894.8|62
1611177900000|2021-01-20 21:25:00|8897.7|8896.2|8898.1|8896.6|8898.8|8897|8897.3|8895.4|146
1611178200000|2021-01-20 21:30:00|8898.5|8896.1|8895.8|8894.3|8898.6|8896.7|8895.7|8893.7|142
1611178500000|2021-01-20 21:35:00|8895.7|8894.2|8896.3|8893.9|8896.4|8894.4|8895.6|8893.7|92
1611178800000|2021-01-20 21:40:00|8896.2|8893.8|8897.8|8895.4|8897.8|8895.8|8895.8|8893.8|110
1611179100000|2021-01-20 21:45:00|8897.5|8895.1|8898.8|8896.4|8898.8|8896.5|8896.7|8894.3|176
1611179400000|2021-01-20 21:50:00|8898.3|8896.8|8897.8|8895.4|8898.6|8896.8|8897.6|8895.2|136
1611179700000|2021-01-20 21:55:00|8897.9|8895.5|8898.6|8894.9|8899.6|8896.3|8896.8|8893.5|286
1611180000000|2021-01-20 22:00:00|8898.2|8893.2|8901.3|8896.3|8901.6|8896.6|8898.1|8893.1|61
1611180300000|2021-01-20 22:05:00|8901.2|8896.2|8898.1|8893.1|8902.5|8897.5|8897.5|8892.5|128
1611180600000|2021-01-20 22:10:00|8898|8893|8898|8893|8899.4|8894.4|8897.5|8892.5|95
1611180900000|2021-01-20 22:15:00|8897.7|8892.7|8897.4|8892.4|8898.5|8893.5|8896.9|8891.9|74
1611181200000|2021-01-20 22:20:00|8897.3|8892.3|8898|8893|8899.2|8894.2|8897.3|8892.3|129
1611181500000|2021-01-20 22:25:00|8897.8|8892.8|8898.4|8893.4|8898.6|8893.6|8897.7|8892.7|86
1611181800000|2021-01-20 22:30:00|8898.2|8893.2|8897.9|8892.9|8899.4|8894.4|8897.3|8892.3|310
1611182100000|2021-01-20 22:35:00|8898|8893|8898.8|8893.8|8899.9|8894.9|8897.5|8892.5|249
1611182400000|2021-01-20 22:40:00|8898.3|8893.3|8896.1|8891.1|8899.1|8894.1|8895.8|8890.8|112
1611182700000|2021-01-20 22:45:00|8896.3|8891.3|8896.2|8891.2|8897.7|8892.7|8896|8891|182
1611183000000|2021-01-20 22:50:00|8896.3|8891.3|8896.6|8891.6|8897|8892|8895.9|8890.9|219
1611183300000|2021-01-20 22:55:00|8896.5|8891.5|8896.7|8891.7|8897.3|8892.3|8896.3|8891.3|246
1611183600000|2021-01-20 23:00:00|8896.6|8891.6|8895.3|8892.7|8898.2|8893.7|8895.1|8891.6|452
1611183900000|2021-01-20 23:05:00|8895.4|8892.8|8894|8891.6|8895.4|8893|8893.2|8890.8|206
1611184200000|2021-01-20 23:10:00|8893.9|8891.5|8892.3|8889.9|8894.2|8891.8|8892.1|8889.7|244
1611184500000|2021-01-20 23:15:00|8892.5|8890.1|8892.8|8890.4|8893|8890.6|8891.1|8888.7|234
1611184800000|2021-01-20 23:20:00|8892.7|8890.3|8891.3|8888.9|8892.8|8890.4|8890.6|8888.2|181
1611185100000|2021-01-20 23:25:00|8891.4|8889|8891.5|8889.1|8891.8|8889.4|8891.2|8888.8|123
1611185400000|2021-01-20 23:30:00|8891|8888.6|8890.7|8888.3|8891.3|8888.9|8889.9|8887.5|176
1611185700000|2021-01-20 23:35:00|8891|8888.6|8891.9|8889.5|8892|8889.6|8890.9|8888.5|78
1611186000000|2021-01-20 23:40:00|8891.8|8889.4|8892.6|8890.2|8892.7|8890.3|8891.7|8889.3|73
1611186300000|2021-01-20 23:45:00|8892.7|8890.3|8894.3|8891.9|8894.5|8892.1|8892.2|8889.8|121
1611186600000|2021-01-20 23:50:00|8894.2|8891.8|8893.4|8891|8894.2|8891.8|8892.8|8890.8|120
1611186900000|2021-01-20 23:55:00|8893.3|8890.9|8894.9|8892.5|8895|8892.6|8893.3|8890.9|171
1611187200000|2021-01-21 00:00:00|8894.8|8892.4|8895.8|8893.4|8895.9|8893.5|8892.7|8890.6|233
1611187500000|2021-01-21 00:05:00|8895.9|8893.5|8895.6|8893.2|8897.3|8894.9|8895.3|8892.9|207
1611187800000|2021-01-21 00:10:00|8895.7|8893.3|8896.3|8893.9|8896.3|8893.9|8895|8892.6|128
1611188100000|2021-01-21 00:15:00|8895.8|8894.3|8897.5|8895.1|8897.6|8895.2|8895.4|8893|148
1611188400000|2021-01-21 00:20:00|8897.4|8895|8897.9|8895.5|8898.8|8896.4|8897.4|8895|140
1611188700000|2021-01-21 00:25:00|8897.8|8895.4|8898.9|8896.5|8899.1|8896.7|8897.8|8895.4|66
1611189000000|2021-01-21 00:30:00|8898.8|8896.4|8899.7|8897.3|8900.7|8898.7|8898.1|8895.7|167
1611189300000|2021-01-21 00:35:00|8899.6|8897.2|8899|8896.6|8900|8898.1|8899|8896.6|107
1611189600000|2021-01-21 00:40:00|8899.1|8896.7|8899.6|8897.2|8899.8|8897.4|8898.9|8896.5|116
1611189900000|2021-01-21 00:45:00|8899.7|8897.3|8899.7|8897.3|8900.7|8898.3|8899.3|8897.1|94
1611190200000|2021-01-21 00:50:00|8899.6|8897.2|8896.5|8894.1|8899.9|8897.5|8896.5|8894.1|167
1611190500000|2021-01-21 00:55:00|8896.6|8894.2|8895.1|8892.7|8897|8894.9|8894.7|8892.4|220
1611190800000|2021-01-21 01:00:00|8895.2|8892.8|8892.1|8889.7|8896.4|8894|8891.3|8888.9|388
1611191100000|2021-01-21 01:05:00|8892.2|8889.8|8887.5|8885.1|8892.5|8890.5|8887.1|8884.7|376
1611191400000|2021-01-21 01:10:00|8887.6|8885.2|8888|8885.6|8888.8|8886.6|8885.9|8883.9|276
1611191700000|2021-01-21 01:15:00|8888.1|8885.7|8888|8885.6|8888.1|8885.7|8886.3|8883.9|288
1611192000000|2021-01-21 01:20:00|8888.4|8886|8888.7|8886.3|8888.9|8886.7|8887.1|8884.9|235
1611192300000|2021-01-21 01:25:00|8888.6|8886.2|8888.4|8886|8889.3|8886.9|8888|8885.6|137
1611192600000|2021-01-21 01:30:00|8888.3|8885.9|8890.4|8888|8890.6|8888.2|8888.1|8885.9|179
1611192900000|2021-01-21 01:35:00|8890.5|8888.1|8890.4|8888|8891|8888.6|8889.9|8887.9|66
1611193200000|2021-01-21 01:40:00|8890.3|8887.9|8891.1|8888.7|8891.3|8889.3|8889.7|8887.3|150
1611193500000|2021-01-21 01:45:00|8890.6|8889.1|8890.9|8889.4|8891.5|8889.5|8889.6|8887.3|138
1611193800000|2021-01-21 01:50:00|8890.8|8889.3|8890.7|8888.3|8891.8|8889.8|8890.3|8887.9|121
1611194100000|2021-01-21 01:55:00|8890.6|8888.2|8890.2|8887.8|8890.9|8888.8|8890.1|8887.7|121
1611194400000|2021-01-21 02:00:00|8890.3|8887.9|8890.3|8887.9|8891|8888.6|8889.8|8887.7|137
1611194700000|2021-01-21 02:05:00|8890.2|8887.8|8890.2|8887.8|8890.3|8888.3|8889.2|8887.3|82
1611195000000|2021-01-21 02:10:00|8890.1|8887.7|8890.4|8888|8890.4|8888.4|8889.9|8887.7|48
1611195300000|2021-01-21 02:15:00|8890.3|8887.9|8889.9|8888.4|8891.8|8889.9|8889.8|8887.9|116
1611195600000|2021-01-21 02:20:00|8889.8|8888.3|8890.4|8888|8890.4|8888.5|8889.7|8887.8|72
1611195900000|2021-01-21 02:25:00|8890.3|8887.9|8891.1|8888.7|8891.2|8889.3|8889.9|8887.9|80
1611196200000|2021-01-21 02:30:00|8891|8888.6|8891.1|8888.7|8891.7|8889.8|8889.8|8887.8|158
1611196500000|2021-01-21 02:35:00|8891|8888.6|8892.1|8889.7|8892.2|8890.1|8890.5|8888.6|136
1611196800000|2021-01-21 02:40:00|8892|8889.6|8888.9|8887.4|8892.4|8890.2|8888.7|8886.8|241
1611197100000|2021-01-21 02:45:00|8888.8|8887.3|8887.2|8884.8|8889.3|8887.5|8886.6|8884.6|193
1611197400000|2021-01-21 02:50:00|8886.8|8885.3|8885.5|8883.1|8887.9|8885.9|8885|8883|258
1611197700000|2021-01-21 02:55:00|8885.6|8883.2|8890.4|8888|8890.5|8888.3|8885.3|8883.2|245
1611198000000|2021-01-21 03:00:00|8890.3|8887.9|8888.2|8885.8|8890.4|8888.4|8887.3|8885.4|221
1611198300000|2021-01-21 03:05:00|8887.8|8886.3|8888.7|8886.3|8889.3|8887|8887.3|8885.4|114
1611198600000|2021-01-21 03:10:00|8888.8|8886.4|8888.7|8886.3|8889.3|8887.3|8887.5|8885.5|248
1611198900000|2021-01-21 03:15:00|8888.8|8886.4|8887.7|8885.3|8888.8|8886.7|8887.3|8885.3|201
1611199200000|2021-01-21 03:20:00|8887.8|8885.4|8887.2|8884.8|8887.9|8886.1|8886.6|8884.7|154
1611199500000|2021-01-21 03:25:00|8887.1|8884.7|8886.9|8884.5|8887.7|8885.8|8885.8|8884|218
1611199800000|2021-01-21 03:30:00|8887|8884.6|8886.8|8885.3|8887.5|8885.5|8885.8|8883.9|168
1611200100000|2021-01-21 03:35:00|8886.7|8885.2|8888.6|8886.2|8888.7|8886.8|8886.7|8884.7|164
1611200400000|2021-01-21 03:40:00|8888.7|8886.3|8887.1|8884.7|8888.7|8886.7|8886.7|8884.7|106
1611200700000|2021-01-21 03:45:00|8887.2|8884.8|8887.1|8884.7|8887.4|8885.3|8886.2|8884.2|104
1611201000000|2021-01-21 03:50:00|8887.2|8884.8|8888.2|8885.8|8888.3|8885.9|8887|8884.6|124
1611201300000|2021-01-21 03:55:00|8888.3|8885.9|8888|8885.6|8888.9|8887|8887.5|8885.5|156
1611201600000|2021-01-21 04:00:00|8888.1|8885.7|8887.9|8886.4|8888.6|8886.5|8887.1|8885.3|219
1611201900000|2021-01-21 04:05:00|8887.8|8886.3|8888.1|8885.7|8888.4|8886.5|8887.3|8885.4|158
1611202200000|2021-01-21 04:10:00|8888|8885.6|8887.4|8885|8888.5|8886.3|8886.7|8884.7|113
1611202500000|2021-01-21 04:15:00|8887.3|8884.9|8888|8886.5|8889.1|8887.4|8886.7|8884.7|176
1611202800000|2021-01-21 04:20:00|8888.1|8886.6|8888.7|8886.3|8888.8|8886.9|8887.9|8886.1|109
1611203100000|2021-01-21 04:25:00|8888.6|8886.2|8888.5|8886.1|8889|8887|8887.9|8885.9|99
1611203400000|2021-01-21 04:30:00|8888.4|8886|8889.5|8887.1|8889.8|8888|8888.1|8885.8|122
1611203700000|2021-01-21 04:35:00|8889.4|8887|8889.6|8887.2|8889.7|8887.6|8888.5|8886.6|127
1611204000000|2021-01-21 04:40:00|8889.5|8887.1|8890.9|8888.5|8891.1|8889.1|8889|8887|165
1611204300000|2021-01-21 04:45:00|8890.8|8888.4|8890.9|8888.5|8891.4|8889.5|8890.2|8888.2|177
1611204600000|2021-01-21 04:50:00|8890.8|8888.4|8889|8887.5|8891.1|8889.2|8888.9|8887.1|134
1611204900000|2021-01-21 04:55:00|8889.1|8887.6|8889.1|8886.7|8889.7|8887.7|8888.2|8886.2|131
1611205200000|2021-01-21 05:00:00|8889|8886.6|8888.9|8887.4|8889.5|8887.8|8888.3|8886.3|149
1611205500000|2021-01-21 05:05:00|8889|8887.5|8889.7|8888.2|8890.4|8888.4|8889|8887|114
1611205800000|2021-01-21 05:10:00|8889.8|8888.3|8889.4|8887|8890.3|8888.3|8888.6|8886.7|111
1611206100000|2021-01-21 05:15:00|8889.3|8886.9|8887.5|8886|8889.9|8887.9|8887.5|8885.6|129
1611206400000|2021-01-21 05:20:00|8887.6|8886.1|8886.2|8883.8|8887.7|8886.2|8885.7|8883.7|135
1611206700000|2021-01-21 05:25:00|8886.3|8883.9|8887.2|8884.8|8887.4|8885.3|8885.9|8883.8|145
1611207000000|2021-01-21 05:30:00|8887.3|8884.9|8887.7|8885.3|8887.7|8885.7|8885.9|8883.8|197
1611207300000|2021-01-21 05:35:00|8887.5|8885.1|8886.1|8883.7|8887.9|8885.8|8883.6|8881.8|236
1611207600000|2021-01-21 05:40:00|8886.2|8883.8|8887.1|8884.7|8887.4|8885.4|8885.4|8883|147
1611207900000|2021-01-21 05:45:00|8887.2|8884.8|8886.9|8884.5|8887.2|8885|8885.9|8884|107
1611208200000|2021-01-21 05:50:00|8886.8|8884.4|8887.1|8884.7|8887.7|8885.8|8886.4|8884.4|138
1611208500000|2021-01-21 05:55:00|8886.6|8885.1|8886.8|8885.3|8887.9|8886.1|8886.6|8884.8|162
1611208800000|2021-01-21 06:00:00|8887.5|8885.1|8887.5|8885.1|8888.5|8886.5|8886.5|8884.9|183
1611209100000|2021-01-21 06:05:00|8887.6|8885.2|8887.7|8885.3|8888.1|8885.7|8886.1|8884.6|186
1611209400000|2021-01-21 06:10:00|8887.8|8885.4|8886.3|8883.9|8888.1|8886|8885|8883.1|191
1611209700000|2021-01-21 06:15:00|8886.4|8884|8887.4|8885|8887.4|8885.3|8885.2|8883.2|178
1611210000000|2021-01-21 06:20:00|8887.3|8884.9|8887.9|8885.5|8887.9|8886|8886.7|8884.7|123
1611210300000|2021-01-21 06:25:00|8887.8|8885.4|8886.9|8884.5|8888|8886.1|8886.5|8884.5|116
1611210600000|2021-01-21 06:30:00|8887|8884.6|8887.1|8884.7|8887.2|8885.2|8885.6|8883.6|190
1611210900000|2021-01-21 06:35:00|8887.6|8885.2|8885.7|8884.2|8887.8|8885.8|8885.3|8883.5|179
1611211200000|2021-01-21 06:40:00|8886.2|8883.8|8889.7|8888.2|8890.9|8888.6|8885.6|8883.8|275
1611211500000|2021-01-21 06:45:00|8890.2|8887.8|8890.9|8888.5|8891.3|8889.3|8889.8|8887.6|202
1611211800000|2021-01-21 06:50:00|8890.8|8888.4|8888.3|8886.8|8891|8888.6|8887.8|8885.7|213
1611212100000|2021-01-21 06:55:00|8888.7|8886.3|8888.7|8886.3|8889.4|8887.4|8887.5|8885.6|189
1611212400000|2021-01-21 07:00:00|8888.6|8886.2|8888.4|8886.9|8890.1|8888.2|8887.6|8885.6|263
1611212700000|2021-01-21 07:05:00|8888.5|8887|8892.1|8889.7|8892.2|8889.8|8888|8886.2|253
1611213000000|2021-01-21 07:10:00|8891.8|8890.3|8892.6|8890.2|8893.5|8891.6|8891.2|8889.4|244
1611213300000|2021-01-21 07:15:00|8892.4|8890|8891.4|8889|8893.2|8891.6|8890.7|8888.3|233
1611213600000|2021-01-21 07:20:00|8891.3|8888.9|8890.7|8889.2|8892|8890.2|8889.9|8888.1|248
1611213900000|2021-01-21 07:25:00|8890.6|8889.1|8891.9|8889.5|8892.2|8890.6|8890.1|8888.1|250
1611214200000|2021-01-21 07:30:00|8891.8|8889.4|8892.2|8890.7|8893.2|8891.3|8890.2|8888.6|297
1611214500000|2021-01-21 07:35:00|8892.1|8890.6|8891.3|8888.9|8892.2|8890.7|8888.4|8886.9|360
1611214800000|2021-01-21 07:40:00|8891.4|8889|8891.5|8890|8892.4|8890.2|8889.6|8887.7|206
1611215100000|2021-01-21 07:45:00|8891.4|8889.9|8888.7|8886.3|8893.3|8891.6|8887.5|8885.6|356
1611215400000|2021-01-21 07:50:00|8888.8|8886.4|8889|8887.5|8889.4|8887.7|8886.9|8885.4|277
1611215700000|2021-01-21 07:55:00|8889.1|8887.6|8895.9|8894.4|8898.2|8896.2|8888.1|8886.6|863
1611216000000|2021-01-21 08:00:00|8896.4|8894|8887.3|8885.8|8896.5|8894.1|8886.7|8885.1|607
1611216300000|2021-01-21 08:05:00|8887.2|8885.7|8886|8884.5|8887.8|8886.3|8885.8|8883.8|416
1611216600000|2021-01-21 08:10:00|8886.3|8883.9|8889.2|8886.8|8889.3|8887.1|8886|8883.9|443
1611216900000|2021-01-21 08:15:00|8889.3|8886.9|8890.3|8887.9|8890.5|8888.1|8886.9|8885|482
1611217200000|2021-01-21 08:20:00|8890.4|8888|8890|8888.5|8891.3|8889.3|8889|8887.1|459
1611217500000|2021-01-21 08:25:00|8890.1|8888.6|8892.1|8889.7|8892.8|8890.4|8889.4|8887.6|382
1611217800000|2021-01-21 08:30:00|8892.2|8889.8|8891.3|8889.8|8893.6|8892.1|8891.2|8889.4|385
1611218100000|2021-01-21 08:35:00|8891|8889.5|8892.7|8890.3|8893.1|8891.3|8887.6|8885.8|445
1611218400000|2021-01-21 08:40:00|8892.6|8890.2|8884.4|8882.9|8893.3|8891|8884|8882.3|437
1611218700000|2021-01-21 08:45:00|8884.3|8882.8|8869.5|8867.1|8885.5|8884|8863.8|8861.7|881
1611219000000|2021-01-21 08:50:00|8869.4|8867|8873.3|8871.8|8875.7|8873.9|8868.6|8866.7|528
1611219300000|2021-01-21 08:55:00|8873.2|8871.7|8874.1|8871.7|8876|8874.5|8872.9|8870.9|457
1611219600000|2021-01-21 09:00:00|8874.2|8871.8|8874.3|8871.9|8874.6|8873.1|8870.1|8868.6|584
1611219900000|2021-01-21 09:05:00|8873.8|8872.3|8877|8874.6|8881.4|8879.3|8873.3|8871.8|520
1611220200000|2021-01-21 09:10:00|8876.9|8874.5|8870.7|8869.2|8877.4|8875.3|8870|8868.5|328
1611220500000|2021-01-21 09:15:00|8870.6|8869.1|8871.4|8869.9|8872.4|8870.8|8868.5|8867|441
1611220800000|2021-01-21 09:20:00|8871.5|8870|8869.3|8867.8|8873|8871.1|8869.3|8867.5|446
1611221100000|2021-01-21 09:25:00|8869.4|8867.9|8868.9|8866.5|8869.4|8867.9|8866|8864.4|441
1611221400000|2021-01-21 09:30:00|8868.8|8866.4|8868.1|8865.7|8869.9|8867.8|8866.5|8864.8|252
1611221700000|2021-01-21 09:35:00|8868|8865.6|8866.7|8865.2|8869.1|8867.2|8865.6|8863.5|324
1611222000000|2021-01-21 09:40:00|8866.8|8865.3|8870.9|8868.5|8872.6|8870.6|8866.8|8864.6|439
1611222300000|2021-01-21 09:45:00|8870.8|8868.4|8870.4|8868|8872.7|8870.7|8868|8866.5|466
1611222600000|2021-01-21 09:50:00|8870.5|8868.1|8876.2|8873.8|8876.3|8874.4|8870.5|8868.1|319
1611222900000|2021-01-21 09:55:00|8876.1|8873.7|8875.2|8872.8|8876.1|8874.1|8873.1|8870.9|331
1611223200000|2021-01-21 10:00:00|8875.1|8872.7|8872.1|8870.6|8875.7|8873.5|8871.7|8869.9|354
1611223500000|2021-01-21 10:05:00|8872.2|8870.7|8872.2|8869.8|8873.2|8871|8870.8|8868.9|267
1611223800000|2021-01-21 10:10:00|8872.3|8869.9|8871.2|8869.7|8872.6|8870.6|8870.1|8867.9|330
1611224100000|2021-01-21 10:15:00|8871.3|8869.8|8870.3|8867.9|8872|8869.8|8869.8|8867.7|193
1611224400000|2021-01-21 10:20:00|8869.8|8868.3|8872.7|8870.3|8872.8|8870.7|8869.1|8867.3|338
1611224700000|2021-01-21 10:25:00|8872.6|8870.2|8874.2|8871.8|8874.4|8872.7|8872.1|8870.2|423
1611225000000|2021-01-21 10:30:00|8874.3|8871.9|8879.1|8877.6|8880|8878.1|8873.1|8870.7|421
1611225300000|2021-01-21 10:35:00|8879.2|8877.7|8878.3|8875.9|8880|8877.8|8877.7|8875.5|362
1611225600000|2021-01-21 10:40:00|8878.4|8876|8872.1|8870.6|8880.1|8877.7|8871.7|8870|343
1611225900000|2021-01-21 10:45:00|8872.2|8870.7|8873.9|8871.5|8874.9|8873.1|8871.8|8870|319
1611226200000|2021-01-21 10:50:00|8873.8|8871.4|8876.4|8874.9|8876.4|8874.9|8872.9|8870.5|251
1611226500000|2021-01-21 10:55:00|8876.3|8874.8|8876.8|8874.4|8877.9|8875.8|8875.4|8873.9|330
1611226800000|2021-01-21 11:00:00|8876.9|8874.5|8874.1|8872.6|8877.1|8875.2|8873.4|8871.5|316
1611227100000|2021-01-21 11:05:00|8874|8872.5|8878.4|8876|8878.7|8876.3|8871.5|8870|321
1611227400000|2021-01-21 11:10:00|8878.3|8875.9|8881.2|8879.7|8882|8880.5|8878|8875.9|308
1611227700000|2021-01-21 11:15:00|8881.1|8879.6|8879.6|8878.1|8881.7|8880.2|8879|8877.1|305
1611228000000|2021-01-21 11:20:00|8879.7|8878.2|8874.6|8873.1|8880.3|8878.3|8874.4|8872.9|318
1611228300000|2021-01-21 11:25:00|8874.5|8873|8873.2|8870.8|8876.3|8874.8|8872.6|8870.6|352
1611228600000|2021-01-21 11:30:00|8873.1|8870.7|8870.3|8868.8|8874.5|8872.5|8869.3|8867.7|323
1611228900000|2021-01-21 11:35:00|8870.4|8868.9|8868.3|8866.8|8872.4|8870.9|8867.7|8865.9|289
1611229200000|2021-01-21 11:40:00|8868.9|8866.5|8867|8864.6|8869.3|8867.6|8866.5|8864.6|352
1611229500000|2021-01-21 11:45:00|8867.1|8864.7|8865.3|8862.9|8867.1|8865.6|8864.3|8862.4|306
1611229800000|2021-01-21 11:50:00|8865.2|8862.8|8866|8864.5|8866.2|8864.7|8864.5|8862.4|245
1611230100000|2021-01-21 11:55:00|8865.9|8864.4|8865.9|8863.5|8867.3|8865.5|8864.9|8863|354
1611230400000|2021-01-21 12:00:00|8866.2|8863.8|8864.6|8863.1|8867|8864.9|8864.2|8862.4|319
1611230700000|2021-01-21 12:05:00|8864.7|8863.2|8865.4|8863|8866.3|8864.8|8863.7|8862.2|277
1611231000000|2021-01-21 12:10:00|8865.5|8863.1|8864.9|8863.4|8867.5|8865.6|8864.3|8862.5|254
1611231300000|2021-01-21 12:15:00|8864.8|8863.3|8866.1|8863.7|8866.6|8865.1|8864|8862.4|354
1611231600000|2021-01-21 12:20:00|8866.2|8863.8|8865.8|8863.4|8866.6|8864.7|8863.7|8861.3|487
1611231900000|2021-01-21 12:25:00|8865.9|8863.5|8866.5|8864.1|8867.3|8865.2|8865.1|8862.7|494
1611232200000|2021-01-21 12:30:00|8866.6|8864.2|8865.8|8863.4|8867.2|8864.8|8865.3|8863.2|182
1611232500000|2021-01-21 12:35:00|8866.1|8863.7|8868.1|8865.7|8868.7|8866.5|8864.4|8862.4|348
1611232800000|2021-01-21 12:40:00|8868|8865.6|8869.2|8865.6|8869.5|8867.3|8866.6|8864.6|437
1611233100000|2021-01-21 12:45:00|8869.4|8865.7|8864.3|8861.9|8869.5|8866.4|8862.8|8860.9|543
1611233400000|2021-01-21 12:50:00|8864.2|8861.8|8867.6|8866.1|8868.2|8866.2|8863.4|8861|463
1611233700000|2021-01-21 12:55:00|8867.7|8866.2|8868.8|8866.4|8870.5|8868.7|8865.2|8863.4|486
1611234000000|2021-01-21 13:00:00|8868.7|8866.3|8867.4|8865.9|8870.5|8868.6|8867.1|8865.6|537
1611234300000|2021-01-21 13:05:00|8867.5|8866|8862|8860.5|8867.9|8866.1|8860.9|8859.2|587
1611234600000|2021-01-21 13:10:00|8861.9|8860.4|8861.2|8859.7|8862.6|8860.6|8859.5|8857.6|604
1611234900000|2021-01-21 13:15:00|8861.1|8859.6|8857.5|8856|8861.8|8859.8|8856.7|8854.7|533
1611235200000|2021-01-21 13:20:00|8857.3|8855.8|8855.2|8853.7|8859.4|8857.8|8855.1|8853.6|477
1611235500000|2021-01-21 13:25:00|8855.1|8853.6|8856.2|8853.8|8856.6|8854.6|8854.1|8852.6|337
1611235800000|2021-01-21 13:30:00|8856|8853.6|8861.7|8860.2|8862.8|8860.4|8854.8|8852.1|663
1611236100000|2021-01-21 13:35:00|8862.1|8859.7|8859.4|8857|8864.3|8862.1|8857.5|8855.3|841
1611236400000|2021-01-21 13:40:00|8859.3|8856.9|8860.4|8858|8860.9|8859.1|8854.3|8852.2|801
1611236700000|2021-01-21 13:45:00|8860.7|8858.3|8857.9|8856.4|8861.2|8859.3|8856.1|8854.1|788
1611237000000|2021-01-21 13:50:00|8857.8|8856.3|8863|8860.6|8863|8860.9|8852.4|8850|867
1611237300000|2021-01-21 13:55:00|8862.2|8859.8|8870.5|8868.1|8870.5|8868.5|8861|8859.1|900
1611237600000|2021-01-21 14:00:00|8870|8868.5|8870.9|8868.5|8876.1|8874.1|8868.4|8866.9|831
1611237900000|2021-01-21 14:05:00|8870.5|8869|8870.5|8869|8871.3|8869.4|8867.1|8865.2|635
1611238200000|2021-01-21 14:10:00|8870.4|8868.9|8874.1|8871.7|8875.4|8873.5|8870.4|8868.9|634
1611238500000|2021-01-21 14:15:00|8874|8871.6|8874.2|8871.8|8875.3|8873.4|8871.4|8869.9|670
1611238800000|2021-01-21 14:20:00|8874.3|8871.9|8872|8870.5|8874.8|8872.4|8868.9|8866.7|693
1611239100000|2021-01-21 14:25:00|8872.2|8870.7|8870.3|8867.9|8873.6|8871.8|8869.4|8867.4|772
1611239400000|2021-01-21 14:30:00|8870.2|8867.8|8865|8862.6|8871.1|8869.1|8864.3|8862.4|749
1611239700000|2021-01-21 14:35:00|8864.7|8863.2|8869.8|8867.4|8871.8|8869.7|8863.2|8861.6|689
1611240000000|2021-01-21 14:40:00|8869.7|8867.3|8868.4|8866|8871|8869.2|8867.2|8865.5|697
1611240300000|2021-01-21 14:45:00|8868|8866.5|8865.3|8862.9|8870|8868|8864.4|8862.2|554
1611240600000|2021-01-21 14:50:00|8865.2|8862.8|8864.5|8863|8867.4|8865.4|8863.2|8861.5|611
1611240900000|2021-01-21 14:55:00|8864.4|8862.9|8859.3|8856.9|8865.5|8863.9|8856.3|8854.1|744
1611241200000|2021-01-21 15:00:00|8859.1|8856.7|8860.3|8858.8|8861.7|8859.8|8856.8|8854.8|669
1611241500000|2021-01-21 15:05:00|8860.4|8858.9|8858.2|8855.8|8862.4|8860.6|8855.7|8853.9|639
1611241800000|2021-01-21 15:10:00|8858.3|8855.9|8855|8853.5|8859.1|8856.7|8853.1|8851.5|663
1611242100000|2021-01-21 15:15:00|8854.9|8853.4|8854.6|8852.2|8855.7|8854|8852.7|8850.8|475
1611242400000|2021-01-21 15:20:00|8854.7|8852.3|8852.6|8850.2|8855.5|8853.5|8852|8849.9|445
1611242700000|2021-01-21 15:25:00|8852.7|8850.3|8850.8|8849.3|8853.9|8852|8850.7|8848.8|519
1611243000000|2021-01-21 15:30:00|8851.2|8848.8|8851.1|8849.6|8853.4|8851.3|8849|8846.6|563
1611243300000|2021-01-21 15:35:00|8851|8849.5|8852.3|8849.9|8852.6|8850.7|8849.2|8847.7|447
1611243600000|2021-01-21 15:40:00|8851.9|8850.4|8852.2|8849.8|8856|8854.2|8850.2|8848.3|610
1611243900000|2021-01-21 15:45:00|8851.8|8850.3|8854.4|8852|8854.8|8852.9|8851.2|8849.5|586
1611244200000|2021-01-21 15:50:00|8854.5|8852.1|8857.6|8856.1|8857.7|8856.2|8852.9|8851.1|529
1611244500000|2021-01-21 15:55:00|8857.7|8856.2|8862.7|8860.3|8865.1|8863.3|8855.8|8854.1|779
1611244800000|2021-01-21 16:00:00|8862.1|8859.7|8860.8|8858.4|8863.7|8862|8857.5|8856|652
1611245100000|2021-01-21 16:05:00|8860.7|8858.3|8861.1|8858.7|8863.9|8862.4|8860.1|8857.8|476
1611245400000|2021-01-21 16:10:00|8861.2|8858.8|8861.1|8858.7|8861.8|8860|8859.8|8857.4|360
1611245700000|2021-01-21 16:15:00|8861|8858.6|8863.1|8861.6|8864.2|8862.2|8860.3|8858.6|447
1611246000000|2021-01-21 16:20:00|8863.6|8861.2|8864.4|8862.9|8864.9|8862.9|8861.9|8860.1|320
1611246300000|2021-01-21 16:25:00|8864.2|8862.7|8866.1|8864.6|8866.1|8864.6|8862.6|8861.1|349
1611246600000|2021-01-21 16:30:00|8865.9|8864.4|8866.1|8864.6|8867.9|8865.9|8863.7|8861.9|501
1611246900000|2021-01-21 16:35:00|8866.8|8864.4|8871.5|8869.1|8872.3|8870.1|8866.8|8864.4|596
1611247200000|2021-01-21 16:40:00|8871.3|8868.9|8870.1|8868.6|8873|8870.6|8869.9|8867.9|476
1611247500000|2021-01-21 16:45:00|8870.2|8868.7|8868.9|8866.5|8871.4|8869.6|8867.3|8865.6|443
1611247800000|2021-01-21 16:50:00|8869|8866.6|8872.7|8871.2|8873.3|8871.4|8867.8|8865.8|350
1611248100000|2021-01-21 16:55:00|8872.8|8871.3|8871.3|8868.9|8873.8|8872.3|8870.8|8868.4|340
1611248400000|2021-01-21 17:00:00|8871.4|8869|8872|8870.5|8873.2|8871.1|8870|8867.9|414
1611248700000|2021-01-21 17:05:00|8872.1|8870.6|8869.8|8867.4|8872.1|8870.6|8869.1|8867.1|294
1611249000000|2021-01-21 17:10:00|8869.9|8867.5|8870|8868.5|8871.2|8869.5|8868.9|8866.9|292
1611249300000|2021-01-21 17:15:00|8870.1|8868.6|8870.9|8868.5|8871.6|8869.9|8868.6|8867|413
1611249600000|2021-01-21 17:20:00|8871|8868.6|8868.4|8866.9|8871|8869|8868.3|8866.8|355
1611249900000|2021-01-21 17:25:00|8868.3|8866.8|8868.9|8866.5|8869|8867.2|8867.1|8865.6|241
1611250200000|2021-01-21 17:30:00|8869|8866.6|8867.4|8865.9|8869.8|8867.8|8867.3|8865.8|261
1611250500000|2021-01-21 17:35:00|8867.3|8865.8|8864.5|8863|8867.5|8866|8864|8862.5|310
1611250800000|2021-01-21 17:40:00|8865.1|8862.7|8866.9|8865.4|8867.3|8865.6|8864.4|8862.5|217
1611251100000|2021-01-21 17:45:00|8867.4|8865.9|8864.1|8861.7|8867.5|8866|8862.6|8861.1|316
1611251400000|2021-01-21 17:50:00|8864.2|8861.8|8863.7|8862.2|8865.2|8863.4|8863.5|8861.6|181
1611251700000|2021-01-21 17:55:00|8863.8|8862.3|8864.8|8862.4|8865|8863.5|8863.3|8861.8|227
1611252000000|2021-01-21 18:00:00|8864.3|8862.8|8863|8861.5|8865.1|8862.8|8862.8|8861.2|167
1611252300000|2021-01-21 18:05:00|8862.9|8861.4|8863.7|8862.2|8864.4|8862.2|8862.1|8860.2|266
1611252600000|2021-01-21 18:10:00|8863.9|8862.4|8864.3|8861.9|8864.3|8862.7|8862.2|8860.1|280
1611252900000|2021-01-21 18:15:00|8864|8862.5|8862.1|8859.7|8865.3|8863.4|8861.4|8859.7|320
1611253200000|2021-01-21 18:20:00|8862|8859.6|8862.1|8860.6|8862.4|8860.6|8860.5|8858.7|248
1611253500000|2021-01-21 18:25:00|8861.5|8860|8861.5|8859.1|8862.3|8860.4|8860.7|8858.8|226
1611253800000|2021-01-21 18:30:00|8861.6|8859.2|8860.6|8859.1|8862|8860.1|8859.9|8858.1|194
1611254100000|2021-01-21 18:35:00|8860.7|8859.2|8859|8856.6|8861|8859.2|8857.5|8855.7|227
1611254400000|2021-01-21 18:40:00|8859.1|8856.7|8859.1|8857.6|8859.3|8857.7|8858.2|8856.3|130
1611254700000|2021-01-21 18:45:00|8859|8857.5|8859|8857.5|8860.2|8858.7|8858.9|8856.9|198
1611255000000|2021-01-21 18:50:00|8859.6|8857.2|8858.8|8857.3|8860.2|8858.4|8858.7|8856.7|188
1611255300000|2021-01-21 18:55:00|8858.7|8857.2|8858.3|8855.9|8858.8|8857.3|8857.3|8855.8|254
1611255600000|2021-01-21 19:00:00|8857.9|8856.4|8857.9|8856.4|8859.5|8857.7|8857.5|8855.6|261
1611255900000|2021-01-21 19:05:00|8857.8|8856.3|8858.2|8856.7|8858.7|8856.7|8857|8855.5|158
1611256200000|2021-01-21 19:10:00|8858.6|8856.2|8856.6|8855.1|8858.7|8856.6|8855.8|8853.8|304
1611256500000|2021-01-21 19:15:00|8856.5|8855|8856.9|8855.4|8858|8856.5|8855.1|8853.6|242
1611256800000|2021-01-21 19:20:00|8856.8|8855.3|8856.4|8854.9|8857.9|8855.9|8855.6|8853.7|315
1611257100000|2021-01-21 19:25:00|8856.5|8855|8857.2|8855.7|8857.8|8855.8|8855.7|8854.2|262
1611257400000|2021-01-21 19:30:00|8857.1|8855.6|8855.9|8854.4|8858.3|8856.5|8855.7|8854.2|276
1611257700000|2021-01-21 19:35:00|8856.1|8854.6|8854.8|8853.3|8856.1|8854.6|8853.4|8851.3|235
1611258000000|2021-01-21 19:40:00|8854.7|8853.2|8854.7|8853.2|8855.8|8854.3|8854.2|8852.6|146
1611258300000|2021-01-21 19:45:00|8854.8|8853.3|8857.2|8855.7|8857.6|8855.8|8854.6|8852.8|228
1611258600000|2021-01-21 19:50:00|8857.7|8855.3|8855.8|8854.3|8857.7|8855.6|8855.5|8853.6|245
1611258900000|2021-01-21 19:55:00|8855.7|8854.2|8853.7|8851.3|8856.6|8854.9|8853.5|8851.2|330
1611259200000|2021-01-21 20:00:00|8853.8|8851.4|8854.8|8853.3|8858.5|8856.4|8853.5|8851.1|361
1611259500000|2021-01-21 20:05:00|8855.3|8852.9|8854.8|8852.4|8855.8|8853.8|8853|8851.2|283
1611259800000|2021-01-21 20:10:00|8854.7|8852.3|8855.4|8853.9|8856.2|8854.3|8854.5|8852.3|177
1611260100000|2021-01-21 20:15:00|8855.9|8853.5|8855.3|8852.9|8856.1|8854.1|8854.9|8852.9|151
1611260400000|2021-01-21 20:20:00|8855.1|8852.7|8855.5|8854|8856.2|8854.3|8854.9|8852.6|214
1611260700000|2021-01-21 20:25:00|8855.4|8853.9|8855|8852.6|8856.2|8854.2|8854.7|8852.5|231
1611261000000|2021-01-21 20:30:00|8855.1|8852.7|8855.4|8853|8855.8|8853.8|8854.8|8852.7|166
1611261300000|2021-01-21 20:35:00|8855.5|8853.1|8855.5|8853.1|8855.6|8853.5|8854.3|8852.2|165
1611261600000|2021-01-21 20:40:00|8855.4|8853|8853.3|8851.8|8855.6|8853.6|8853.2|8851.2|250
1611261900000|2021-01-21 20:45:00|8853.2|8851.7|8852.3|8849.9|8853.8|8851.8|8851.5|8849.3|236
1611262200000|2021-01-21 20:50:00|8852.2|8849.8|8849.3|8847.8|8852.3|8850.2|8849.3|8847.3|256
1611262500000|2021-01-21 20:55:00|8849.4|8847.9|8850.8|8848.4|8851.1|8849.1|8849.3|8847.3|284
1611262800000|2021-01-21 21:00:00|8850.9|8848.5|8851.5|8849.1|8853.7|8851.8|8850.9|8848.5|189
1611263100000|2021-01-21 21:05:00|8851.6|8849.2|8851.8|8850.3|8852.6|8850.5|8851.2|8849|130
1611263400000|2021-01-21 21:10:00|8851.7|8850.2|8851.6|8849.2|8852.4|8850.4|8851|8849.1|150
1611263700000|2021-01-21 21:15:00|8851.7|8849.3|8853.2|8850.8|8853.3|8851.1|8851.1|8849.1|122
1611264000000|2021-01-21 21:20:00|8853.3|8850.9|8854|8852.5|8854.8|8852.6|8853.2|8850.8|96
1611264300000|2021-01-21 21:25:00|8854.1|8852.6|8855.2|8852.8|8855.6|8853.5|8854|8852|130
1611264600000|2021-01-21 21:30:00|8854.7|8852.3|8854.7|8852.3|8854.8|8852.9|8853.9|8851.9|111
1611264900000|2021-01-21 21:35:00|8854.6|8852.2|8855.4|8853|8855.6|8853.2|8854|8852.1|75
1611265200000|2021-01-21 21:40:00|8854.5|8852.9|8854.7|8852.3|8855|8852.9|8854|8852.1|74
1611265500000|2021-01-21 21:45:00|8854.8|8852.4|8851.5|8849.1|8854.8|8852.4|8851.2|8848.8|214
1611265800000|2021-01-21 21:50:00|8851.4|8849|8852.2|8849.8|8853.3|8851.4|8850.8|8848.4|164
1611266100000|2021-01-21 21:55:00|8852.3|8849.9|8852.8|8850.3|8853.9|8851.1|8851.9|8849.5|217
1611266400000|2021-01-21 22:00:00|8854.4|8849.4|8852|8847|8857.1|8852.1|8851.8|8846.8|43
1611266700000|2021-01-21 22:05:00|8851|8846|8850.8|8845.8|8855.6|8850.6|8850|8845|181
1611267000000|2021-01-21 22:10:00|8850.6|8845.6|8854.7|8849.7|8854.9|8849.9|8850|8845|149
1611267300000|2021-01-21 22:15:00|8853.5|8848.5|8854.2|8849.2|8854.8|8849.8|8852.3|8847.3|113
1611267600000|2021-01-21 22:20:00|8854.4|8849.4|8854.6|8849.6|8855|8850|8852.8|8847.8|107
1611267900000|2021-01-21 22:25:00|8854.3|8849.3|8853.3|8848.3|8854.6|8849.6|8851.9|8846.9|132
1611268200000|2021-01-21 22:30:00|8853.4|8848.4|8854.3|8849.3|8854.5|8849.5|8852.3|8847.3|179
1611268500000|2021-01-21 22:35:00|8854.2|8849.2|8853|8848|8855|8850|8852.5|8847.5|170
1611268800000|2021-01-21 22:40:00|8853.1|8848.1|8853.6|8848.6|8853.8|8848.8|8851.8|8846.8|170
1611269100000|2021-01-21 22:45:00|8853.7|8848.7|8853.7|8848.7|8856.1|8851.1|8852.1|8847.1|168
1611269400000|2021-01-21 22:50:00|8853.9|8848.9|8853.7|8848.7|8855.1|8850.1|8853.1|8848.1|154
1611269700000|2021-01-21 22:55:00|8853.8|8848.8|8853.1|8848.1|8854.4|8849.4|8852.5|8847.5|156
1611270000000|2021-01-21 23:00:00|8853.6|8848.6|8854.2|8849.9|8854.5|8850.5|8851.2|8846.6|617
1611270300000|2021-01-21 23:05:00|8853.9|8849.7|8853.8|8850.2|8854.7|8851.1|8853|8849.3|300
1611270600000|2021-01-21 23:10:00|8853.5|8850.1|8852.9|8849.8|8854.3|8850.4|8851.9|8848.5|491
1611270900000|2021-01-21 23:15:00|8852.6|8850.2|8851.5|8849.1|8853.1|8850.7|8851|8848.6|174
1611271200000|2021-01-21 23:20:00|8851.4|8849|8852.4|8850|8853.7|8851.3|8850.9|8848.5|238
1611271500000|2021-01-21 23:25:00|8852.5|8850.1|8853.1|8848.4|8853.3|8850.4|8851.7|8848.2|287
1611271800000|2021-01-21 23:30:00|8852.7|8848.8|8852.3|8849.9|8853.2|8850|8851.4|8847.9|326
1611272100000|2021-01-21 23:35:00|8852.2|8849.8|8852.4|8850|8853.1|8850.7|8851.4|8849|174
1611272400000|2021-01-21 23:40:00|8852.3|8849.9|8853.5|8851.1|8854.5|8852.1|8852.2|8849.8|156
1611272700000|2021-01-21 23:45:00|8853.4|8851|8854.3|8851.9|8855.1|8852.7|8853.4|8851|113
1611273000000|2021-01-21 23:50:00|8854.2|8851.8|8854.5|8852.1|8855.4|8853|8854|8851.6|124
1611273300000|2021-01-21 23:55:00|8854.6|8852.2|8855.3|8852.9|8855.8|8853.4|8854.5|8852.1|131
1611273600000|2021-01-22 00:00:00|8855.4|8853|8851.6|8849.2|8855.9|8853.5|8851.4|8849|237
1611273900000|2021-01-22 00:05:00|8851.7|8849.3|8848.7|8846.3|8851.8|8849.4|8848.2|8845.8|223
1611274200000|2021-01-22 00:10:00|8848.8|8846.4|8849.8|8847.4|8850.9|8848.5|8848.7|8846.3|238
1611274500000|2021-01-22 00:15:00|8849.9|8847.5|8852.3|8849.9|8852.8|8850.4|8848.3|8845.9|243
1611274800000|2021-01-22 00:20:00|8852.6|8850.2|8852.2|8849.8|8853|8850.6|8851.7|8849.3|199
1611275100000|2021-01-22 00:25:00|8852.1|8849.7|8853.5|8851.1|8854.6|8852.6|8851.8|8849.4|172
1611275400000|2021-01-22 00:30:00|8853.4|8851|8852.7|8850.3|8853.7|8851.3|8852.1|8850|164
1611275700000|2021-01-22 00:35:00|8852.8|8850.4|8852.1|8849.7|8853.3|8851.2|8851.2|8849.3|216
1611276000000|2021-01-22 00:40:00|8852.2|8849.8|8850.8|8849.3|8852.4|8850.6|8850.7|8848.8|179
1611276300000|2021-01-22 00:45:00|8850.9|8849.4|8851.4|8849|8851.8|8849.9|8850.7|8848.8|118
1611276600000|2021-01-22 00:50:00|8851.5|8849.1|8852.9|8850.5|8853.1|8851.1|8851|8848.9|198
1611276900000|2021-01-22 00:55:00|8852.8|8850.4|8853.2|8850.8|8853.6|8851.7|8852.1|8849.9|227
1611277200000|2021-01-22 01:00:00|8853|8850.6|8855.5|8853.1|8856.7|8854.3|8852.9|8850.5|339
1611277500000|2021-01-22 01:05:00|8855.4|8853|8855.5|8853.1|8856.7|8854.8|8854.7|8852.6|241
1611277800000|2021-01-22 01:10:00|8855.6|8853.2|8854.3|8851.9|8856|8853.7|8854.1|8851.9|176
1611278100000|2021-01-22 01:15:00|8854|8852.5|8856.5|8854.1|8857.5|8855.1|8853.2|8851.2|310
1611278400000|2021-01-22 01:20:00|8856.6|8854.2|8857.7|8855.3|8857.7|8855.8|8855.4|8853.5|221
1611278700000|2021-01-22 01:25:00|8857.2|8855.7|8855.1|8852.7|8857.9|8855.8|8854.7|8852.7|207
1611279000000|2021-01-22 01:30:00|8855.2|8852.8|8855.5|8853.1|8856.8|8854.8|8854|8852|272
1611279300000|2021-01-22 01:35:00|8855|8853.5|8853.9|8851.5|8855.6|8853.6|8853.3|8851.3|235
1611279600000|2021-01-22 01:40:00|8854|8851.6|8853.3|8851.8|8855.2|8852.9|8853.3|8851.3|205
1611279900000|2021-01-22 01:45:00|8853.4|8851.9|8854.5|8852.1|8854.5|8852.6|8852.4|8850.5|157
1611280200000|2021-01-22 01:50:00|8854.4|8852|8855.2|8852.8|8855.6|8853.4|8853.9|8852|193
1611280500000|2021-01-22 01:55:00|8855.3|8852.9|8853.1|8850.7|8855.3|8853.3|8852.2|8850.2|224
1611280800000|2021-01-22 02:00:00|8853|8850.6|8851.8|8849.4|8855.1|8853.1|8851.2|8849.3|200
1611281100000|2021-01-22 02:05:00|8851.9|8849.5|8850.6|8848.2|8852.2|8850.3|8850.2|8847.9|286
1611281400000|2021-01-22 02:10:00|8850.5|8848.1|8850|8848.5|8851.5|8849.3|8849.3|8847.3|269
1611281700000|2021-01-22 02:15:00|8850.4|8848|8852.1|8849.7|8852.1|8850.1|8849.7|8847.7|207
1611282000000|2021-01-22 02:20:00|8851.5|8850|8850.2|8848.7|8852.8|8851|8849.6|8847.2|282
1611282300000|2021-01-22 02:25:00|8850.7|8848.3|8850.9|8848.5|8851.3|8849.3|8849.4|8847.2|198
1611282600000|2021-01-22 02:30:00|8850.8|8848.4|8851.2|8848.8|8851.4|8849.1|8849.8|8847.4|201
1611282900000|2021-01-22 02:35:00|8851.3|8848.9|8850.3|8847.9|8851.3|8849.2|8849.7|8847.7|139
1611283200000|2021-01-22 02:40:00|8849.9|8848.4|8849.8|8848.3|8850.5|8848.6|8849.2|8847.2|233
1611283500000|2021-01-22 02:45:00|8849.7|8848.2|8850.4|8848|8850.4|8848.3|8849|8846.8|212
1611283800000|2021-01-22 02:50:00|8850.3|8847.9|8850.4|8848|8850.5|8848.6|8849|8847.1|197
1611284100000|2021-01-22 02:55:00|8850.5|8848.1|8851.2|8848.8|8851.3|8849.4|8849.7|8847.7|201
1611284400000|2021-01-22 03:00:00|8851.3|8848.9|8849.9|8847.5|8851.4|8849.2|8849.6|8847.4|144
1611284700000|2021-01-22 03:05:00|8850|8847.6|8849.7|8847.3|8850.4|8848.7|8849.1|8847.2|147
1611285000000|2021-01-22 03:10:00|8849.3|8847.8|8849.5|8847.1|8850.2|8848.2|8848.3|8846.2|181
1611285300000|2021-01-22 03:15:00|8849.6|8847.2|8850.3|8847.9|8850.5|8848.6|8849.1|8847.1|176
1611285600000|2021-01-22 03:20:00|8850.4|8848|8849.5|8848|8850.7|8848.6|8848.6|8846.6|165
1611285900000|2021-01-22 03:25:00|8849.6|8848.1|8849.4|8847|8849.8|8848.2|8848.5|8846.5|148
1611286200000|2021-01-22 03:30:00|8849.5|8847.1|8848.8|8846.4|8849.8|8847.8|8848.2|8846.3|165
1611286500000|2021-01-22 03:35:00|8849.3|8846.9|8848.8|8846.4|8849.3|8846.9|8848|8846.2|98
1611286800000|2021-01-22 03:40:00|8849|8846.6|8849.6|8847.2|8849.8|8847.7|8847.6|8845.7|109
1611287100000|2021-01-22 03:45:00|8849.5|8847.1|8849.1|8847.6|8849.6|8847.7|8849|8847|103
1611287400000|2021-01-22 03:50:00|8849.5|8847.1|8848.4|8846.9|8850|8847.8|8848.4|8846.4|120
1611287700000|2021-01-22 03:55:00|8848.5|8847|8850.3|8847.9|8850.6|8848.6|8848.4|8846.7|110
1611288000000|2021-01-22 04:00:00|8850.4|8848|8848.8|8846.4|8851.2|8849.1|8848.4|8846.3|150
1611288300000|2021-01-22 04:05:00|8848.9|8846.5|8849.9|8848.4|8850.4|8848.6|8848.3|8846.3|119
1611288600000|2021-01-22 04:10:00|8850|8848.5|8850|8848.5|8850.7|8848.9|8849.9|8847.9|63
1611288900000|2021-01-22 04:15:00|8849.9|8848.4|8850.6|8848.2|8850.7|8848.7|8849.9|8847.9|82
1611289200000|2021-01-22 04:20:00|8850.5|8848.1|8850.7|8848.3|8851|8848.8|8849.5|8847.7|108
1611289500000|2021-01-22 04:25:00|8850.6|8848.2|8850|8847.6|8851.7|8849.8|8849.1|8847.2|188
1611289800000|2021-01-22 04:30:00|8850.1|8847.7|8850.5|8848.1|8851.2|8848.9|8849.7|8847.6|114
1611290100000|2021-01-22 04:35:00|8850.3|8848.8|8850.3|8847.9|8851.2|8849.2|8850|8847.9|121
1611290400000|2021-01-22 04:40:00|8850.2|8847.8|8849.9|8847.5|8850.2|8848.1|8849.2|8847.2|82
1611290700000|2021-01-22 04:45:00|8850|8847.6|8849|8846.6|8850.5|8848.6|8849|8846.6|113
1611291000000|2021-01-22 04:50:00|8848.8|8847.3|8849.1|8847.6|8849.5|8847.7|8848.4|8846.5|86
1611291300000|2021-01-22 04:55:00|8849.2|8847.7|8849.7|8847.3|8849.9|8848|8849|8847.2|94
1611291600000|2021-01-22 05:00:00|8849.5|8847.1|8850|8848.5|8850.6|8848.6|8849.1|8847.1|88
1611291900000|2021-01-22 05:05:00|8849.9|8848.4|8850|8847.6|8850.5|8848.5|8849.3|8847.4|69
1611292200000|2021-01-22 05:10:00|8850.2|8847.8|8851.2|8848.8|8851.3|8849.3|8849.5|8847.4|146
1611292500000|2021-01-22 05:15:00|8850.8|8849.3|8849.8|8848.3|8851.4|8849.5|8849.7|8847.7|101
1611292800000|2021-01-22 05:20:00|8849.7|8848.2|8849.6|8848.1|8850.5|8848.5|8848.9|8847|152
1611293100000|2021-01-22 05:25:00|8849.5|8848|8849.5|8847.1|8850.4|8848.5|8849.3|8846.9|90
1611293400000|2021-01-22 05:30:00|8849.6|8847.2|8851.2|8848.8|8851.2|8849.3|8849.3|8847.2|179
1611293700000|2021-01-22 05:35:00|8851.1|8849.6|8850.9|8849.4|8852.1|8850.1|8850.6|8848.8|190
1611294000000|2021-01-22 05:40:00|8850.8|8849.3|8850.6|8849.1|8851.8|8849.9|8850.3|8847.9|208
1611294300000|2021-01-22 05:45:00|8850.7|8849.2|8850.5|8849|8851.3|8849.5|8850.4|8848.4|149
1611294600000|2021-01-22 05:50:00|8851|8848.6|8851.4|8849.9|8852.3|8850.4|8850.5|8848.5|219
1611294900000|2021-01-22 05:55:00|8851.5|8850|8851.7|8849.3|8852.7|8850.3|8851.2|8848.8|224
1611295200000|2021-01-22 06:00:00|8851.8|8849.4|8852|8850.5|8852.9|8851|8851.5|8849.3|246
1611295500000|2021-01-22 06:05:00|8852.5|8850.1|8853.5|8851.1|8854.1|8852.3|8852|8850.1|180
1611295800000|2021-01-22 06:10:00|8853.4|8851|8855.1|8852.7|8855.2|8853.2|8853|8851|228
1611296100000|2021-01-22 06:15:00|8855.3|8852.9|8856.1|8853.7|8856.4|8854.5|8854.4|8852.5|261
1611296400000|2021-01-22 06:20:00|8856|8853.6|8853.8|8852.3|8856.5|8854.5|8853.8|8852.2|172
1611296700000|2021-01-22 06:25:00|8853.9|8852.4|8854.2|8851.8|8855.1|8853.2|8853.8|8851.8|152
1611297000000|2021-01-22 06:30:00|8854.3|8851.9|8852.4|8850.9|8854.4|8852.2|8851.7|8850.1|179
1611297300000|2021-01-22 06:35:00|8852.5|8851|8853.1|8850.7|8853.5|8851.5|8851.6|8850.1|173
1611297600000|2021-01-22 06:40:00|8853|8850.6|8854.4|8852|8854.8|8852.8|8852.9|8850.6|165
1611297900000|2021-01-22 06:45:00|8854.6|8852.2|8853.9|8852.4|8855|8852.8|8853.7|8851.8|75
1611298200000|2021-01-22 06:50:00|8853.8|8852.3|8853.8|8852.3|8854.5|8852.6|8853|8851.3|147
1611298500000|2021-01-22 06:55:00|8853.7|8852.2|8853.3|8850.9|8854|8852.3|8852.2|8850.4|182
1611298800000|2021-01-22 07:00:00|8853.1|8850.7|8854.7|8853.2|8856.6|8854.7|8853.1|8850.7|391
1611299100000|2021-01-22 07:05:00|8854.8|8853.3|8857.1|8854.7|8858.2|8856.2|8854.6|8852.6|352
1611299400000|2021-01-22 07:10:00|8857|8855.5|8855.5|8854|8858.3|8856.3|8855.3|8853.4|309
1611299700000|2021-01-22 07:15:00|8855.4|8853.9|8858.3|8855.9|8858.8|8857|8854.8|8853.3|369
1611300000000|2021-01-22 07:20:00|8858.2|8855.8|8858.5|8857|8860.4|8858.7|8856.8|8854.8|343
1611300300000|2021-01-22 07:25:00|8858.4|8856.9|8858|8855.6|8860|8858|8857.7|8855.4|237
1611300600000|2021-01-22 07:30:00|8858.1|8855.7|8858.7|8857.2|8858.7|8857.2|8856.2|8854.2|345
1611300900000|2021-01-22 07:35:00|8858.6|8857.1|8859.5|8857.1|8859.8|8857.9|8857.7|8856.2|270
1611301200000|2021-01-22 07:40:00|8859.1|8857.6|8858.6|8857.1|8859.8|8858.1|8858.4|8856.9|204
1611301500000|2021-01-22 07:45:00|8858.5|8857|8856.7|8854.3|8858.6|8857.1|8855.9|8853.9|328
1611301800000|2021-01-22 07:50:00|8856.6|8854.2|8854.7|8853.2|8856.8|8854.8|8853.8|8852.3|197
1611302100000|2021-01-22 07:55:00|8854.8|8853.3|8856.1|8853.7|8857.4|8855.9|8853|8851.5|469
1611302400000|2021-01-22 08:00:00|8856|8853.6|8856.4|8854.9|8858.2|8856.2|8855|8852.9|406
1611302700000|2021-01-22 08:05:00|8856.3|8854.8|8857.5|8855.1|8857.8|8856.1|8854.4|8852.9|434
1611303000000|2021-01-22 08:10:00|8857.3|8854.9|8860.1|8858.6|8860.7|8858.9|8856.9|8854.9|342
1611303300000|2021-01-22 08:15:00|8859.8|8858.3|8859.7|8857.3|8863.7|8861.8|8859.1|8857|559
1611303600000|2021-01-22 08:20:00|8859.8|8857.4|8859.8|8858.3|8861.4|8859.9|8859.1|8857.4|419
1611303900000|2021-01-22 08:25:00|8859.9|8858.4|8858.2|8855.8|8860.4|8858.9|8856.7|8855|288
1611304200000|2021-01-22 08:30:00|8858|8855.6|8853.3|8850.9|8858|8855.6|8852.2|8850.3|480
1611304500000|2021-01-22 08:35:00|8853.2|8850.8|8845.3|8842.9|8853.3|8851.5|8843.6|8841.7|801
1611304800000|2021-01-22 08:40:00|8845|8842.6|8847.4|8845|8850.4|8848.3|8844.1|8841.7|514
1611305100000|2021-01-22 08:45:00|8847.3|8844.9|8847.6|8845.2|8848.8|8846.9|8844.5|8842.5|417
1611305400000|2021-01-22 08:50:00|8847.5|8845.1|8847.2|8844.8|8849|8847.2|8845.7|8843.7|409
1611305700000|2021-01-22 08:55:00|8846.7|8845.2|8846|8843.6|8849.2|8847|8843.6|8841.7|420
1611306000000|2021-01-22 09:00:00|8845.9|8843.5|8841.1|8838.7|8846|8843.6|8839.1|8837.6|661
1611306300000|2021-01-22 09:05:00|8840.9|8839.4|8845.8|8843.4|8846.8|8845|8840.3|8838.4|546
1611306600000|2021-01-22 09:10:00|8845.9|8843.5|8849.2|8846.8|8849.3|8847.3|8845.1|8842.7|408
1611306900000|2021-01-22 09:15:00|8848.7|8847.2|8850.1|8848.6|8852.5|8850.9|8847.6|8845.8|463
1611307200000|2021-01-22 09:20:00|8850.2|8848.7|8852.1|8850.6|8855.8|8853.7|8849.9|8847.9|665
1611307500000|2021-01-22 09:25:00|8852|8850.5|8850.4|8848.9|8852.9|8851.2|8848.7|8847.2|543
1611307800000|2021-01-22 09:30:00|8850.3|8848.8|8851.4|8849|8852.3|8850.5|8848.9|8847|685
1611308100000|2021-01-22 09:35:00|8851.3|8848.9|8850.3|8848.8|8852.4|8850.6|8849.1|8847.1|514
1611308400000|2021-01-22 09:40:00|8850.4|8848.9|8855.3|8853.8|8855.4|8853.9|8849.7|8847.8|483
1611308700000|2021-01-22 09:45:00|8855.8|8854.3|8850.8|8848.4|8858.4|8856.7|8850.8|8848.4|542
1611309000000|2021-01-22 09:50:00|8850.9|8848.5|8853.3|8851.8|8853.8|8851.9|8850.4|8848.3|489
1611309300000|2021-01-22 09:55:00|8853.5|8852|8849.7|8848.2|8854|8852.2|8849.5|8847.2|435
1611309600000|2021-01-22 10:00:00|8850.1|8847.7|8849.2|8847.7|8851.5|8850|8849|8847.2|299
1611309900000|2021-01-22 10:05:00|8849.1|8847.6|8848.9|8846.5|8849.3|8847.8|8846.7|8844.9|321
1611310200000|2021-01-22 10:10:00|8848.8|8846.4|8847.7|8845.3|8848.8|8846.6|8846.3|8844.3|328
1611310500000|2021-01-22 10:15:00|8847.8|8845.4|8850|8847.6|8850.3|8848.3|8846.2|8844.4|434
1611310800000|2021-01-22 10:20:00|8849.9|8847.5|8849.4|8847.9|8850.8|8848.8|8848.3|8846.1|353
1611311100000|2021-01-22 10:25:00|8849.5|8848|8846.6|8845.1|8850.1|8848.2|8845.6|8843.7|348
1611311400000|2021-01-22 10:30:00|8847.1|8844.7|8847|8845.5|8848|8846.5|8846.2|8844|277
1611311700000|2021-01-22 10:35:00|8847.1|8845.6|8845.9|8844.4|8847.9|8846.4|8845.6|8843.7|266
1611312000000|2021-01-22 10:40:00|8845.8|8844.3|8849.9|8848.4|8850|8848.5|8845.8|8844.2|212
1611312300000|2021-01-22 10:45:00|8849.8|8848.3|8847.5|8845.1|8850.3|8848.4|8845.9|8844|386
1611312600000|2021-01-22 10:50:00|8847.4|8845|8850.6|8849.1|8850.9|8849.1|8846.4|8844.4|286
1611312900000|2021-01-22 10:55:00|8850.5|8849|8852.6|8850.2|8853.4|8851.9|8849.8|8847.9|417
1611313200000|2021-01-22 11:00:00|8852.4|8850|8851|8849.5|8852.8|8850.6|8850.4|8848.8|404
1611313500000|2021-01-22 11:05:00|8850.9|8849.4|8850.7|8849.2|8852.3|8850.3|8850.4|8848.5|282
1611313800000|2021-01-22 11:10:00|8850.6|8849.1|8851.6|8850.1|8852.5|8850.7|8850.6|8848.8|236
1611314100000|2021-01-22 11:15:00|8851.5|8850|8851.7|8849.3|8852.4|8850.7|8850.6|8848.7|286
1611314400000|2021-01-22 11:20:00|8851.6|8849.2|8850.6|8849.1|8852.8|8850.4|8848.5|8846.6|427
1611314700000|2021-01-22 11:25:00|8850.7|8849.2|8848.8|8846.4|8851.5|8849.8|8846.8|8845.1|478
1611315000000|2021-01-22 11:30:00|8849|8846.6|8847.7|8846.2|8850|8848.5|8847.6|8845.6|346
1611315300000|2021-01-22 11:35:00|8847.8|8846.3|8849.5|8847.1|8849.8|8847.8|8847.3|8845.4|270
1611315600000|2021-01-22 11:40:00|8849.1|8847.6|8848.3|8846.8|8849.5|8847.7|8847.7|8846.1|348
1611315900000|2021-01-22 11:45:00|8848.2|8846.7|8845.9|8843.5|8848.5|8846.8|8844.3|8842.5|429
1611316200000|2021-01-22 11:50:00|8845.8|8843.4|8847.7|8846.2|8848|8846.2|8845.8|8843.4|310
1611316500000|2021-01-22 11:55:00|8847.6|8846.1|8849.7|8848.2|8850.3|8848.4|8847.1|8845.1|333
1611316800000|2021-01-22 12:00:00|8849.8|8848.3|8847.5|8846|8850.2|8848.3|8847.4|8845.6|292
1611317100000|2021-01-22 12:05:00|8847.6|8846.1|8849.7|8847.3|8850.5|8848.6|8847.3|8845.3|309
1611317400000|2021-01-22 12:10:00|8849.6|8847.2|8850.8|8849.3|8851.3|8849.6|8849.2|8847.2|305
1611317700000|2021-01-22 12:15:00|8850.9|8849.4|8848.8|8847.3|8851|8849.5|8848.2|8846.7|373
1611318000000|2021-01-22 12:20:00|8849.2|8846.8|8850.2|8848.7|8850.4|8848.9|8848|8846.3|342
1611318300000|2021-01-22 12:25:00|8850.3|8848.8|8850.5|8848.1|8851.8|8850|8849.2|8847.7|340
1611318600000|2021-01-22 12:30:00|8850.6|8848.2|8852.8|8851.3|8852.8|8851.3|8849.9|8847.5|275
1611318900000|2021-01-22 12:35:00|8852.9|8851.4|8857|8854.6|8857.1|8855.4|8852.9|8851.3|329
1611319200000|2021-01-22 12:40:00|8857.3|8854.9|8860.3|8857.9|8860.4|8858.5|8856.3|8854.4|401
1611319500000|2021-01-22 12:45:00|8859.8|8858.3|8860|8858.5|8860.9|8859.4|8858.5|8856.8|401
1611319800000|2021-01-22 12:50:00|8859.9|8858.4|8858.3|8856.8|8861.3|8859.1|8856|8854.5|384
1611320100000|2021-01-22 12:55:00|8858|8856.5|8859.3|8856.9|8859.7|8858.1|8857.6|8855.6|380
1611320400000|2021-01-22 13:00:00|8859.2|8856.8|8857.5|8856|8860.7|8858.5|8856.9|8855.2|399
1611320700000|2021-01-22 13:05:00|8857.7|8856.2|8859.7|8857.3|8860|8857.9|8856.8|8855|299
1611321000000|2021-01-22 13:10:00|8859.9|8857.5|8861.7|8860.2|8862|8860.5|8859.5|8857.2|372
1611321300000|2021-01-22 13:15:00|8861.8|8860.3|8862.2|8859.8|8863.1|8861.6|8861.1|8859.4|292
1611321600000|2021-01-22 13:20:00|8862.3|8859.9|8861.1|8859.6|8864.2|8862.4|8861.1|8859.6|384
1611321900000|2021-01-22 13:25:00|8861.2|8859.7|8858.3|8855.9|8862.9|8861.4|8857.8|8855.8|423
1611322200000|2021-01-22 13:30:00|8858.2|8855.8|8855.4|8853.9|8859|8856.6|8855.4|8853.9|363
1611322500000|2021-01-22 13:35:00|8855.5|8854|8856.7|8854.3|8858.3|8856.8|8855.5|8853.7|311
1611322800000|2021-01-22 13:40:00|8856.8|8854.4|8856.1|8854.6|8858.2|8856.4|8855|8853.5|397
1611323100000|2021-01-22 13:45:00|8856|8854.5|8856.1|8853.7|8856.7|8854.8|8855.2|8853.4|307
1611323400000|2021-01-22 13:50:00|8856|8853.6|8856.8|8855.3|8857.2|8855.7|8855.3|8853.1|342
1611323700000|2021-01-22 13:55:00|8856.7|8855.2|8859.6|8857.2|8859.6|8857.2|8854.5|8852.6|506
1611324000000|2021-01-22 14:00:00|8859.5|8857.1|8858.3|8856.8|8860.1|8857.7|8857.3|8855.2|479
1611324300000|2021-01-22 14:05:00|8858.5|8857|8865.3|8862.9|8865.3|8862.9|8858.4|8856.8|505
1611324600000|2021-01-22 14:10:00|8865.2|8862.8|8866.1|8863.7|8867.3|8865.7|8863.9|8862.1|389
1611324900000|2021-01-22 14:15:00|8866|8863.6|8861.5|8860|8866.1|8863.9|8861.4|8859.6|312
1611325200000|2021-01-22 14:20:00|8862.4|8859.9|8864.6|8863.1|8864.9|8863.2|8861.8|8859.9|301
1611325500000|2021-01-22 14:25:00|8864.7|8863.2|8863.9|8861.5|8865|8863.5|8862.2|8860.4|322
1611325800000|2021-01-22 14:30:00|8863.8|8861.4|8862.9|8861.4|8865.4|8863.4|8862|8860.1|449
1611326100000|2021-01-22 14:35:00|8863|8861.5|8864.8|8862.4|8867.1|8865.6|8862.5|8860.5|465
1611326400000|2021-01-22 14:40:00|8865.1|8862.7|8863|8860.6|8866.1|8864.4|8861.8|8860.3|487
1611326700000|2021-01-22 14:45:00|8864|8861.6|8858.1|8855.7|8865.9|8863.5|8857.4|8855.4|754
1611327000000|2021-01-22 14:50:00|8858.2|8855.8|8858.4|8856.9|8859.9|8858.3|8856|8854.3|590
1611327300000|2021-01-22 14:55:00|8858.3|8856.8|8850.8|8848.4|8859.3|8856.9|8849.8|8847.4|530
1611327600000|2021-01-22 15:00:00|8850.6|8848.2|8852.1|8849.7|8852.1|8850.2|8850|8847.9|576
1611327900000|2021-01-22 15:05:00|8851.6|8850.1|8848.5|8847|8851.9|8850.1|8847.8|8846.1|518
1611328200000|2021-01-22 15:10:00|8848.4|8846.9|8844.9|8843.4|8849.7|8847.9|8843.8|8841.8|572
1611328500000|2021-01-22 15:15:00|8845|8843.5|8848.8|8846.4|8849.5|8847.2|8844.7|8842.8|477
1611328800000|2021-01-22 15:20:00|8848.7|8846.3|8849.2|8847.7|8851.2|8849.3|8847.5|8845.1|485
1611329100000|2021-01-22 15:25:00|8849.3|8847.8|8849|8846.6|8850.1|8848.6|8848.5|8846.6|322
1611329400000|2021-01-22 15:30:00|8848.6|8847.1|8850.6|8849.1|8851.6|8849.8|8847|8845.1|481
1611329700000|2021-01-22 15:35:00|8850.5|8849|8851.2|8848.8|8853.4|8851.8|8850.1|8848.1|503
1611330000000|2021-01-22 15:40:00|8851.1|8848.7|8850.8|8849.3|8853.5|8851.8|8850|8847.9|387
1611330300000|2021-01-22 15:45:00|8851.2|8848.8|8855.2|8852.8|8855.9|8854.2|8851.1|8848.7|497
1611330600000|2021-01-22 15:50:00|8855.3|8852.9|8861.7|8860.2|8862.2|8860.3|8855.2|8852.8|558
1611330900000|2021-01-22 15:55:00|8861.8|8860.3|8855.6|8853.2|8861.9|8860.3|8853.9|8852.1|691
1611331200000|2021-01-22 16:00:00|8855.7|8853.3|8851.7|8850.2|8856.1|8853.7|8850.6|8848.7|511
1611331500000|2021-01-22 16:05:00|8851.8|8850.3|8852.1|8850.6|8854.1|8852|8850.9|8849.1|403
1611331800000|2021-01-22 16:10:00|8852.2|8850.7|8852.4|8850.9|8853.6|8851.8|8850.7|8849|459
1611332100000|2021-01-22 16:15:00|8852.3|8850.8|8853.7|8852.2|8854.5|8852.6|8849.8|8847.6|472
1611332400000|2021-01-22 16:20:00|8853.6|8852.1|8855.5|8854|8856.2|8854.3|8853.2|8851.1|427
1611332700000|2021-01-22 16:25:00|8855.6|8854.1|8855.9|8853.5|8856.2|8854.3|8853.2|8851.2|387
1611333000000|2021-01-22 16:30:00|8856|8853.6|8853.4|8851.9|8856.6|8854.2|8852.8|8850.9|375
1611333300000|2021-01-22 16:35:00|8853.5|8852|8855.2|8852.8|8856.6|8854.2|8853.2|8851.3|468
1611333600000|2021-01-22 16:40:00|8855.1|8852.7|8855.5|8853.1|8856.1|8853.8|8853.1|8851.2|298
1611333900000|2021-01-22 16:45:00|8855.6|8853.2|8853.2|8851.7|8855.9|8854.1|8851.6|8850.1|367
1611334200000|2021-01-22 16:50:00|8853.5|8851.1|8853.9|8852.4|8854.8|8852.8|8851.2|8849.2|403
1611334500000|2021-01-22 16:55:00|8854|8852.5|8855.3|8852.9|8855.7|8853.6|8853.1|8851.1|308
1611334800000|2021-01-22 17:00:00|8855.4|8853|8857.4|8855.9|8857.9|8856|8853.4|8851.4|403
1611335100000|2021-01-22 17:05:00|8857.5|8856|8857.6|8855.2|8859.5|8857.5|8857.1|8855|363
1611335400000|2021-01-22 17:10:00|8857.7|8855.3|8855.1|8853.6|8857.9|8855.8|8854.1|8852.2|322
1611335700000|2021-01-22 17:15:00|8855|8853.5|8857.3|8854.9|8857.7|8855.8|8853.6|8852.1|315
1611336000000|2021-01-22 17:20:00|8857|8854.6|8857.7|8856.2|8858.4|8856.8|8856.4|8854.4|261
1611336300000|2021-01-22 17:25:00|8857.8|8856.3|8859.6|8857.2|8859.6|8858.1|8857.4|8855.9|279
1611336600000|2021-01-22 17:30:00|8859.7|8857.3|8860|8858.5|8861|8859.1|8858.7|8856.9|369
1611336900000|2021-01-22 17:35:00|8860.1|8858.6|8859.5|8858|8860.9|8858.8|8858.6|8856.8|309
1611337200000|2021-01-22 17:40:00|8859.6|8858.1|8860.6|8859.1|8861.3|8859.3|8858.4|8856.9|314
1611337500000|2021-01-22 17:45:00|8860.5|8859|8860.7|8858.3|8861.2|8859.4|8860.1|8858.1|214
1611337800000|2021-01-22 17:50:00|8860.3|8858.8|8859.6|8858.1|8861.5|8859.6|8859.5|8858|249
1611338100000|2021-01-22 17:55:00|8859.5|8858|8860.7|8858.3|8861.7|8860.1|8858.9|8857.1|398
1611338400000|2021-01-22 18:00:00|8860.8|8858.4|8860.5|8859|8862|8860|8860|8858.1|248
1611338700000|2021-01-22 18:05:00|8860.4|8858.9|8861.6|8859.2|8861.8|8859.9|8859.4|8857.6|283
1611339000000|2021-01-22 18:10:00|8861.5|8859.1|8859.4|8857.9|8861.8|8859.4|8858.8|8857.3|263
1611339300000|2021-01-22 18:15:00|8859.5|8858|8859|8857.5|8860.3|8858.4|8858.9|8856.9|210
1611339600000|2021-01-22 18:20:00|8858.9|8857.4|8858.9|8856.5|8860.1|8858.1|8858.1|8856.1|208
1611339900000|2021-01-22 18:25:00|8858.8|8856.4|8859.5|8857.1|8859.5|8857.3|8857.1|8855.3|233
1611340200000|2021-01-22 18:30:00|8859.4|8857|8860.4|8858.9|8861.9|8859.9|8859.3|8856.9|296
1611340500000|2021-01-22 18:35:00|8860.5|8859|8859.2|8856.8|8861.6|8859.7|8859.1|8856.8|191
1611340800000|2021-01-22 18:40:00|8858.7|8857.2|8859.2|8856.8|8859.3|8857.5|8858|8856.5|139
1611341100000|2021-01-22 18:45:00|8859.1|8856.7|8861.5|8859.1|8861.7|8859.8|8858.7|8856.7|269
1611341400000|2021-01-22 18:50:00|8861.4|8859|8861|8859.5|8862.3|8860.4|8860.7|8859|265
1611341700000|2021-01-22 18:55:00|8861.1|8859.6|8859.2|8856.8|8861.2|8859.7|8858.5|8856.7|233
1611342000000|2021-01-22 19:00:00|8859.1|8856.7|8856.9|8855.4|8859.2|8857|8856.8|8855.3|200
1611342300000|2021-01-22 19:05:00|8857|8855.5|8856.8|8854.4|8858.6|8856.9|8856.7|8854.3|248
1611342600000|2021-01-22 19:10:00|8856.9|8854.5|8858|8856.5|8858.1|8856.6|8856.3|8854.4|164
1611342900000|2021-01-22 19:15:00|8858.1|8856.6|8857.5|8855.1|8858.8|8857|8856.2|8854.1|345
1611343200000|2021-01-22 19:20:00|8857.6|8855.2|8856.6|8855.1|8857.7|8855.6|8856.1|8854|269
1611343500000|2021-01-22 19:25:00|8856.5|8855|8857.6|8855.2|8857.8|8855.9|8856.1|8854.3|221
1611343800000|2021-01-22 19:30:00|8857.2|8855.7|8857.9|8856.4|8858.5|8856.6|8857.2|8855.2|125
1611344100000|2021-01-22 19:35:00|8858|8856.5|8858|8856.5|8858.9|8857.4|8857.7|8855.9|154
1611344400000|2021-01-22 19:40:00|8857.9|8856.4|8857.9|8856.4|8858.4|8856.5|8856.5|8854.7|229
1611344700000|2021-01-22 19:45:00|8858|8856.5|8859.6|8858.1|8860.2|8858.2|8857.4|8855.9|247
1611345000000|2021-01-22 19:50:00|8859.7|8858.2|8860.4|8858.9|8860.9|8859.2|8859.5|8858|146
1611345300000|2021-01-22 19:55:00|8860.5|8859|8862.4|8860|8863|8861.1|8860.2|8858.4|234
1611345600000|2021-01-22 20:00:00|8862|8860.5|8859.4|8857.9|8863|8860.6|8859.2|8857.6|245
1611345900000|2021-01-22 20:05:00|8859.7|8857.3|8859.8|8857.4|8860|8858.1|8859.2|8857.2|151
1611346200000|2021-01-22 20:10:00|8859.7|8857.3|8859.2|8857.7|8860.6|8858.7|8859.1|8857.1|227
1611346500000|2021-01-22 20:15:00|8859.3|8857.8|8858.4|8856|8860.5|8858.1|8857.8|8855.8|249
1611346800000|2021-01-22 20:20:00|8858.5|8856.1|8857.5|8856|8858.8|8857|8857|8855.1|194
1611347100000|2021-01-22 20:25:00|8857.3|8855.8|8858.1|8855.7|8858.3|8856.4|8857|8855.1|141
1611347400000|2021-01-22 20:30:00|8858|8855.6|8856.1|8853.7|8858.7|8856.5|8855.9|8853.7|231
1611347700000|2021-01-22 20:35:00|8856.2|8853.8|8855.9|8853.5|8856.7|8854.7|8855|8852.6|234
1611348000000|2021-01-22 20:40:00|8855.8|8853.4|8855.7|8853.3|8855.8|8853.9|8854.5|8852.6|206
1611348300000|2021-01-22 20:45:00|8855.9|8853.5|8854.2|8851.8|8856.7|8854.4|8853.6|8851.5|185
1611348600000|2021-01-22 20:50:00|8854.1|8851.7|8855.1|8852.7|8855.9|8853.9|8853.7|8851.6|225
1611348900000|2021-01-22 20:55:00|8854.7|8853.2|8856.1|8853.7|8856.1|8853.7|8853.1|8851.1|282
1611349200000|2021-01-22 21:00:00|8856|8853.6|8855.7|8853.3|8857.5|8855|8854.7|8852.5|236
1611349500000|2021-01-22 21:05:00|8855.6|8853.2|8855.9|8853.5|8856.3|8853.9|8855.5|8853.1|118
1611349800000|2021-01-22 21:10:00|8855.8|8853.4|8855.4|8853|8856|8853.6|8854.8|8852.9|140
1611350100000|2021-01-22 21:15:00|8855.8|8853.4|8855.8|8853.4|8855.8|8853.6|8854.7|8852.6|86
1611350400000|2021-01-22 21:20:00|8855.7|8853.3|8855.3|8852.9|8855.8|8853.4|8854.8|8852.5|73
1611350700000|2021-01-22 21:25:00|8854.9|8852.5|8854.5|8852.1|8855.6|8853.3|8853.4|8851|211
1611351000000|2021-01-22 21:30:00|8854.4|8852|8854.9|8852.5|8856.4|8854|8854.1|8851.7|217
1611351300000|2021-01-22 21:35:00|8855.1|8852.7|8855.1|8852.7|8855.5|8853.1|8854.9|8852.5|81
1611351600000|2021-01-22 21:40:00|8855|8852.6|8853.8|8851.4|8855.1|8852.7|8853.5|8851.1|144
1611351900000|2021-01-22 21:45:00|8853.9|8851.5|8854.3|8851.9|8855.4|8853|8853.3|8850.9|373
1611352200000|2021-01-22 21:50:00|8854|8851.6|8853.3|8850.9|8854.3|8851.9|8852.8|8850.4|153
1611352500000|2021-01-22 21:55:00|8852.9|8850.5|8852|8849.6|8855.6|8850.9|8851.6|8846.9|194
1611522000000|2021-01-24 21:00:00|8863.6|8852.6|8863.4|8852.4|8864.3|8853.3|8860.7|8849.7|14
1611522300000|2021-01-24 21:05:00|8860.7|8849.7|8863.3|8852.3|8863.5|8852.5|8860.7|8849.7|6
1611522600000|2021-01-24 21:10:00|8860.7|8849.7|8859.7|8848.7|8863.5|8852.5|8858.6|8847.6|23
1611522900000|2021-01-24 21:15:00|8860.4|8849.4|8863.4|8852.4|8863.4|8852.4|8859.7|8848.7|21
1611523200000|2021-01-24 21:20:00|8860.7|8849.7|8862.5|8851.5|8863.4|8852.4|8860|8849|29
1611523500000|2021-01-24 21:25:00|8860.7|8849.7|8860.7|8849.7|8863.4|8852.4|8860|8849|16
1611523800000|2021-01-24 21:30:00|8863.4|8852.4|8861.2|8850.2|8863.4|8852.4|8859.7|8848.7|19
1611524100000|2021-01-24 21:35:00|8861.3|8850.3|8861|8850|8862.5|8851.5|8860.1|8849.1|12
1611524400000|2021-01-24 21:40:00|8859.3|8848.3|8862.5|8851.5|8863.4|8852.4|8859.2|8848.2|22
1611524700000|2021-01-24 21:45:00|8860.7|8849.7|8861|8850|8864|8853|8860.4|8849.4|12
1611525000000|2021-01-24 21:50:00|8861.3|8850.3|8862.1|8851.1|8862.1|8851.1|8860.9|8849.9|25
1611525300000|2021-01-24 21:55:00|8861.3|8850.3|8861.7|8850.7|8863.8|8852.8|8859.8|8848.8|42
1611525600000|2021-01-24 22:00:00|8861.8|8850.8|8862.7|8851.7|8863.4|8856.2|8858.5|8848.4|98
1611525900000|2021-01-24 22:05:00|8862.6|8851.6|8863.9|8852.9|8863.9|8857.8|8859.1|8848.1|105
1611526200000|2021-01-24 22:10:00|8860.8|8852.6|8859.9|8854.9|8863.5|8855.4|8853.6|8843.9|162
1611526500000|2021-01-24 22:15:00|8860.3|8855.3|8859.6|8854.6|8860.3|8855.3|8852.5|8847.5|159
1611526800000|2021-01-24 22:20:00|8859.2|8854.2|8859.3|8854.3|8860|8855|8857.6|8852.6|105
1611527100000|2021-01-24 22:25:00|8859|8854|8853.3|8848.3|8860.9|8855.9|8850.8|8845.8|169
1611527400000|2021-01-24 22:30:00|8853.7|8848.7|8857.1|8852.1|8858.5|8853.5|8851.3|8846.3|252
1611527700000|2021-01-24 22:35:00|8856.9|8851.9|8856.6|8851.6|8857.8|8852.8|8851.7|8846.7|242
1611528000000|2021-01-24 22:40:00|8856.5|8851.5|8855.5|8850.5|8857|8852|8853.2|8848.2|206
1611528300000|2021-01-24 22:45:00|8856.2|8851.2|8854.9|8849.9|8858.6|8853.6|8853.4|8848.4|272
1611528600000|2021-01-24 22:50:00|8855.4|8850.4|8861|8856|8861|8856|8853.5|8848.5|382
1611528900000|2021-01-24 22:55:00|8860|8855|8859.4|8854.4|8861.2|8856.2|8856.3|8851.3|309
1611529200000|2021-01-24 23:00:00|8860.6|8855.6|8856.9|8851.9|8860.6|8855.6|8855.6|8850.6|741
1611529500000|2021-01-24 23:05:00|8857.1|8852.1|8855.2|8852.5|8859|8854.3|8855.1|8851.4|438
1611529800000|2021-01-24 23:10:00|8855.1|8852.6|8855.9|8852.6|8860.3|8855.3|8855.1|8851.3|444
1611530100000|2021-01-24 23:15:00|8856|8852.7|8856.2|8853.8|8857.2|8854.1|8855.4|8852.2|304
1611530400000|2021-01-24 23:20:00|8856.3|8853.7|8856.3|8853.9|8856.5|8854.1|8854.5|8851.9|259
1611530700000|2021-01-24 23:25:00|8856.2|8853.8|8855.9|8853.5|8856.3|8853.9|8855.2|8852.7|190
1611531000000|2021-01-24 23:30:00|8855.8|8853.4|8855.9|8853.5|8856.6|8854.1|8855.1|8852.6|286
1611531300000|2021-01-24 23:35:00|8856.1|8853.7|8856.4|8854|8857.4|8855|8855.1|8852.7|278
1611531600000|2021-01-24 23:40:00|8856.5|8854.1|8855.5|8853.1|8857.1|8854.7|8855.3|8852.9|121
1611531900000|2021-01-24 23:45:00|8855.4|8853|8855|8852.6|8855.6|8853.2|8854.7|8852.3|107
1611532200000|2021-01-24 23:50:00|8855.2|8852.8|8856.4|8854|8856.5|8854.1|8855.2|8852.8|100
1611532500000|2021-01-24 23:55:00|8856.3|8853.9|8857.5|8855.1|8857.6|8855.2|8855.3|8852.9|105
1611532800000|2021-01-25 00:00:00|8857.4|8855|8858.2|8855.8|8858.8|8856.6|8855.3|8852.9|291
1611533100000|2021-01-25 00:05:00|8858.7|8856.3|8857.6|8855.2|8858.8|8856.8|8856.3|8854.4|191
1611533400000|2021-01-25 00:10:00|8857.7|8855.3|8857.3|8854.9|8858.9|8856.9|8857.2|8854.8|137
1611533700000|2021-01-25 00:15:00|8857.4|8855|8856.5|8854.1|8858.7|8856.5|8856.4|8854|169
1611534000000|2021-01-25 00:20:00|8856.1|8854.6|8856.3|8853.9|8857|8855.1|8855.4|8853.4|175
1611534300000|2021-01-25 00:25:00|8856.2|8853.8|8856.5|8854.1|8857.2|8854.8|8855.2|8853.2|194
1611534600000|2021-01-25 00:30:00|8856.7|8854.3|8856.2|8853.8|8857.2|8855|8855.7|8853.4|198
1611534900000|2021-01-25 00:35:00|8856.3|8853.9|8855.5|8853.1|8856.4|8854|8854.1|8852.1|125
1611535200000|2021-01-25 00:40:00|8855.4|8853|8853.4|8851|8855.5|8853.3|8852.6|8850.6|162
1611535500000|2021-01-25 00:45:00|8853.3|8850.9|8854.6|8852.2|8854.8|8852.4|8851.9|8850|153
1611535800000|2021-01-25 00:50:00|8854.3|8851.9|8854.7|8852.3|8854.9|8852.9|8853.6|8851.2|169
1611536100000|2021-01-25 00:55:00|8854.6|8852.2|8855|8852.6|8856.1|8854.1|8854|8851.9|234
1611536400000|2021-01-25 01:00:00|8855.1|8852.7|8859.3|8857.8|8859.8|8857.9|8853.9|8851.9|360
1611536700000|2021-01-25 01:05:00|8859.2|8857.7|8858.3|8855.9|8859.7|8857.7|8857.6|8855.3|323
1611537000000|2021-01-25 01:10:00|8858.2|8855.8|8857.3|8854.9|8858.7|8856.3|8856.5|8854.1|276
1611537300000|2021-01-25 01:15:00|8857.5|8855.1|8859|8856.6|8859.3|8857.1|8856.2|8853.9|289
1611537600000|2021-01-25 01:20:00|8859.1|8856.7|8860.6|8858.2|8860.7|8858.3|8858.4|8856.5|222
1611537900000|2021-01-25 01:25:00|8860.5|8858.1|8861|8858.6|8862.4|8860|8859.7|8857.4|217
1611538200000|2021-01-25 01:30:00|8861.1|8858.7|8860.2|8857.8|8861.1|8858.7|8858.7|8857|181
1611538500000|2021-01-25 01:35:00|8860.3|8857.9|8862.4|8860|8862.7|8860.5|8859.7|8857.6|234
1611538800000|2021-01-25 01:40:00|8862.5|8860.1|8862.5|8860.1|8862.6|8860.2|8861|8858.7|201
1611539100000|2021-01-25 01:45:00|8862.6|8860.2|8861.3|8858.9|8862.7|8860.7|8860.4|8858|184
1611539400000|2021-01-25 01:50:00|8861.4|8859|8860.4|8858|8862.2|8859.8|8860.2|8857.8|229
1611539700000|2021-01-25 01:55:00|8860.3|8857.9|8860.1|8857.7|8861.1|8858.9|8859.3|8857.1|204
1611540000000|2021-01-25 02:00:00|8860|8857.6|8858.2|8856.7|8860.1|8858.1|8858.2|8856.3|156
1611540300000|2021-01-25 02:05:00|8858.7|8856.3|8858.6|8856.2|8858.8|8856.8|8857.7|8855.8|200
1611540600000|2021-01-25 02:10:00|8858.5|8856.1|8859|8857.5|8859.6|8857.7|8857.8|8855.5|108
1611540900000|2021-01-25 02:15:00|8859.1|8857.6|8857.2|8854.8|8859.7|8857.7|8857.2|8854.8|172
1611541200000|2021-01-25 02:20:00|8857.3|8854.9|8858.3|8855.9|8858.9|8856.5|8856.6|8854.4|154
1611541500000|2021-01-25 02:25:00|8858.2|8855.8|8858.4|8856|8859.3|8857.3|8858|8855.6|123
1611541800000|2021-01-25 02:30:00|8858.7|8856.3|8857.4|8855|8858.7|8856.8|8857.1|8854.7|128
1611542100000|2021-01-25 02:35:00|8857.3|8854.9|8855.9|8853.5|8857.8|8855.8|8855.1|8853.2|183
1611542400000|2021-01-25 02:40:00|8856|8853.6|8855.2|8852.8|8856.2|8853.8|8854.7|8852.3|107
1611542700000|2021-01-25 02:45:00|8855.1|8852.7|8855.5|8853.1|8856.3|8854.3|8854.4|8852.2|139
1611543000000|2021-01-25 02:50:00|8855.6|8853.2|8853.2|8850.8|8855.6|8853.6|8852.5|8850.1|193
1611543300000|2021-01-25 02:55:00|8853.3|8850.9|8856.4|8854|8856.5|8854.4|8853.2|8850.8|303
1611543600000|2021-01-25 03:00:00|8856.3|8853.9|8854|8851.6|8856.4|8854|8853.9|8851.5|135
1611543900000|2021-01-25 03:05:00|8853.9|8851.5|8855|8852.6|8855.4|8853.5|8853.9|8851.5|76
1611544200000|2021-01-25 03:10:00|8854.7|8853.2|8854.4|8852.9|8855.2|8853.3|8854.4|8852.3|74
1611544500000|2021-01-25 03:15:00|8854.3|8852.8|8853.3|8850.9|8855|8852.9|8853.1|8850.8|119
1611544800000|2021-01-25 03:20:00|8853.1|8850.7|8854.2|8851.8|8854.2|8851.8|8852.4|8850|110
1611545100000|2021-01-25 03:25:00|8854.3|8851.9|8853.5|8851.1|8854.3|8852.4|8852.5|8850.5|113
1611545400000|2021-01-25 03:30:00|8853.6|8851.2|8853.2|8850.8|8854.3|8852.5|8852.6|8850.6|195
1611545700000|2021-01-25 03:35:00|8853.1|8850.7|8853.2|8850.8|8854.1|8852.2|8852.6|8850.7|119
1611546000000|2021-01-25 03:40:00|8853.3|8850.9|8853.2|8850.8|8853.8|8851.8|8852.6|8850.5|123
1611546300000|2021-01-25 03:45:00|8853.3|8850.9|8854.6|8852.2|8854.7|8852.8|8852|8850.1|159
1611546600000|2021-01-25 03:50:00|8854.7|8852.3|8854.1|8851.7|8854.9|8853|8853.4|8851.5|157
1611546900000|2021-01-25 03:55:00|8854|8851.6|8853.3|8851.8|8854.8|8852.7|8852.6|8850.8|185
1611547200000|2021-01-25 04:00:00|8853.6|8851.2|8853.4|8851|8853.7|8851.5|8852.4|8850.4|117
1611547500000|2021-01-25 04:05:00|8853.5|8851.1|8852.5|8850.1|8853.5|8851.1|8852.1|8850|56
1611547800000|2021-01-25 04:10:00|8852.6|8850.2|8853.2|8850.8|8853.4|8851|8851.8|8849.9|102
1611548100000|2021-01-25 04:15:00|8853.1|8850.7|8851.2|8849.7|8853.3|8851|8851|8849.1|109
1611548400000|2021-01-25 04:20:00|8851.7|8849.3|8851.8|8849.4|8852.4|8850.6|8850.8|8848.8|112
1611548700000|2021-01-25 04:25:00|8851.7|8849.3|8851.1|8848.7|8851.8|8849.7|8849.8|8847.9|105
1611549000000|2021-01-25 04:30:00|8851|8848.6|8850.5|8849|8851.5|8849.4|8850|8848|130
1611549300000|2021-01-25 04:35:00|8850.7|8849.2|8852.4|8850|8852.9|8850.9|8850.7|8848.6|134
1611549600000|2021-01-25 04:40:00|8852.3|8849.9|8852.3|8850.8|8852.9|8851|8851.6|8849.5|192
1611549900000|2021-01-25 04:45:00|8852.4|8850.9|8851.8|8850.3|8853.4|8851.4|8851.8|8849.9|135
1611550200000|2021-01-25 04:50:00|8851.7|8850.2|8852.4|8850.9|8853|8851.1|8851.5|8849.6|106
1611550500000|2021-01-25 04:55:00|8852.6|8851.1|8854|8851.6|8854.3|8852|8852.6|8850.5|134
1611550800000|2021-01-25 05:00:00|8853.9|8851.5|8852.7|8851.2|8854.2|8852.4|8852.6|8850.7|156
1611551100000|2021-01-25 05:05:00|8852.6|8851.1|8852.8|8850.4|8853.5|8851.7|8852.4|8850.4|139
1611551400000|2021-01-25 05:10:00|8852.3|8850.8|8851.7|8849.3|8852.9|8850.8|8851.1|8849|176
1611551700000|2021-01-25 05:15:00|8851.8|8849.4|8852.5|8850.1|8852.6|8850.7|8851.4|8849.3|151
1611552000000|2021-01-25 05:20:00|8852.6|8850.2|8851.5|8849.1|8852.8|8850.8|8850.9|8848.9|111
1611552300000|2021-01-25 05:25:00|8851.4|8849|8852.5|8850.1|8852.6|8850.2|8850.5|8848.6|201
1611552600000|2021-01-25 05:30:00|8852.3|8849.9|8851.3|8848.9|8852.3|8850.4|8850.8|8848.4|196
1611552900000|2021-01-25 05:35:00|8850.9|8849.4|8851.7|8849.3|8852|8850|8850.5|8848.5|185
1611553200000|2021-01-25 05:40:00|8851.8|8849.4|8853.8|8851.4|8854.1|8852|8851|8848.9|233
1611553500000|2021-01-25 05:45:00|8853.9|8851.5|8852.5|8850.1|8854.1|8852.2|8851.9|8849.9|176
1611553800000|2021-01-25 05:50:00|8852.6|8850.2|8852.4|8850|8853.5|8851.1|8852|8849.9|117
1611554100000|2021-01-25 05:55:00|8851.9|8850.4|8851|8848.6|8852.2|8850.4|8850.2|8848.3|271
1611554400000|2021-01-25 06:00:00|8850.8|8848.4|8849.6|8848.1|8851.1|8848.7|8849|8846.7|186
1611554700000|2021-01-25 06:05:00|8849.5|8848|8850.5|8848.1|8850.8|8848.8|8849.3|8847.4|116
1611555000000|2021-01-25 06:10:00|8850.6|8848.2|8850.9|8848.5|8851|8848.8|8849.7|8847.7|121
1611555300000|2021-01-25 06:15:00|8851|8848.6|8852.5|8850.1|8853.6|8851.6|8850.9|8848.5|236
1611555600000|2021-01-25 06:20:00|8852.4|8850|8853|8850.6|8853.1|8851.3|8851.4|8849.3|256
1611555900000|2021-01-25 06:25:00|8853.3|8850.9|8852.4|8850|8854.7|8852.3|8852.3|8850|184
1611556200000|2021-01-25 06:30:00|8852.5|8850.1|8853.6|8852.1|8854.1|8852.3|8852.3|8849.9|115
1611556500000|2021-01-25 06:35:00|8853.8|8852.3|8854.2|8851.8|8855.6|8853.6|8852.9|8850.9|231
1611556800000|2021-01-25 06:40:00|8854.1|8851.7|8854.3|8851.9|8855.1|8853.1|8852.8|8850.9|263
1611557100000|2021-01-25 06:45:00|8854.2|8851.8|8853.7|8851.3|8854.3|8852.2|8852.1|8850.1|290
1611557400000|2021-01-25 06:50:00|8853.8|8851.4|8856.4|8854|8856.5|8854.6|8853.8|8851.4|282
1611557700000|2021-01-25 06:55:00|8856.5|8854.1|8855.6|8853.2|8857|8854.9|8855.2|8853.1|179
1611558000000|2021-01-25 07:00:00|8855.7|8853.3|8852.1|8850.6|8855.9|8853.6|8851.8|8850.2|482
1611558300000|2021-01-25 07:05:00|8852.2|8850.7|8855.6|8854.1|8856.5|8854.5|8852.2|8850.7|300
1611558600000|2021-01-25 07:10:00|8855.5|8854|8856.7|8855.2|8857|8855.3|8855.2|8853.1|270
1611558900000|2021-01-25 07:15:00|8857|8855.5|8855.6|8853.2|8857.2|8855.7|8854.2|8851.9|262
1611559200000|2021-01-25 07:20:00|8855.7|8853.3|8854.9|8853.4|8856.3|8854.8|8853|8850.7|309
1611559500000|2021-01-25 07:25:00|8854.7|8853.2|8854.1|8851.7|8855.1|8853.2|8852.6|8851.1|258
1611559800000|2021-01-25 07:30:00|8853.9|8851.5|8853.1|8851.6|8854.6|8852.7|8852.7|8851.1|202
1611560100000|2021-01-25 07:35:00|8853.2|8851.7|8851.7|8850.2|8853.5|8851.7|8851.4|8849.5|222
1611560400000|2021-01-25 07:40:00|8851.8|8850.3|8850.5|8849|8852.4|8850.3|8848.6|8847.1|345
1611560700000|2021-01-25 07:45:00|8850.6|8849.1|8851.8|8849.4|8852.2|8849.9|8849.1|8847.6|344
1611561000000|2021-01-25 07:50:00|8851.9|8849.5|8851|8849.5|8853.3|8851.3|8849.8|8848.3|311
1611561300000|2021-01-25 07:55:00|8850.9|8849.4|8851.9|8849.5|8852.3|8850.6|8849.2|8847.4|458
1611561600000|2021-01-25 08:00:00|8852.2|8849.8|8851.1|8849.6|8853.7|8851.5|8850.3|8848.5|548
1611561900000|2021-01-25 08:05:00|8850.5|8849|8852.7|8850.3|8853.6|8852.1|8849.6|8847.8|344
1611562200000|2021-01-25 08:10:00|8852.8|8850.4|8859|8857.5|8859.4|8857.6|8852.6|8850.4|490
1611562500000|2021-01-25 08:15:00|8858.9|8857.4|8863.2|8860.8|8863.5|8861.3|8858.2|8856.5|320
1611562800000|2021-01-25 08:20:00|8862.7|8861.2|8859.8|8858.3|8865.1|8862.7|8859.2|8857.7|498
1611563100000|2021-01-25 08:25:00|8859.7|8858.2|8858.5|8856.1|8865.3|8863.4|8858.4|8856|643
1611563400000|2021-01-25 08:30:00|8858.6|8856.2|8857.2|8855.7|8860|8858|8857|8855.4|432
1611563700000|2021-01-25 08:35:00|8857.3|8855.8|8855.5|8853.1|8858.1|8856|8855|8853.1|369
1611564000000|2021-01-25 08:40:00|8855.4|8853|8857.3|8855.8|8857.6|8856.1|8854.9|8852.9|472
1611564300000|2021-01-25 08:45:00|8857.2|8855.7|8854.4|8852.9|8857.8|8856|8854.1|8852.6|383
1611564600000|2021-01-25 08:50:00|8854.8|8852.4|8862.2|8860.7|8862.9|8861.3|8854.3|8852.2|432
1611564900000|2021-01-25 08:55:00|8861.9|8860.4|8858.6|8856.2|8862.7|8861.2|8857.8|8855.4|412
1611565200000|2021-01-25 09:00:00|8858.5|8856.1|8865.7|8863.3|8865.8|8863.8|8858.5|8856.1|750
1611565500000|2021-01-25 09:05:00|8865.8|8863.4|8865.3|8863.8|8866.3|8864.1|8861.3|8859.8|532
1611565800000|2021-01-25 09:10:00|8865.8|8863.4|8866|8863.6|8866.4|8864.6|8864|8861.9|394
1611566100000|2021-01-25 09:15:00|8866.1|8863.7|8870.5|8869|8871.7|8869.9|8865.5|8863.5|464
1611566400000|2021-01-25 09:20:00|8870.6|8869.1|8873.2|8871.7|8873.9|8872|8870.6|8868.7|514
1611566700000|2021-01-25 09:25:00|8873.3|8871.8|8868.7|8866.3|8874.9|8873.3|8868.4|8866.3|572
1611567000000|2021-01-25 09:30:00|8868.4|8866|8868.1|8866.6|8869.6|8867.3|8865.8|8864.3|514
1611567300000|2021-01-25 09:35:00|8868.2|8866.7|8869.3|8866.9|8869.7|8867.3|8863.8|8862.3|556
1611567600000|2021-01-25 09:40:00|8869.4|8867|8871.8|8870.3|8873.9|8872|8868.4|8866.5|528
1611567900000|2021-01-25 09:45:00|8872.2|8869.8|8871.7|8870.2|8872.6|8871.1|8870.1|8868.5|552
1611568200000|2021-01-25 09:50:00|8871.6|8870.1|8871.1|8869.6|8873.7|8872|8869.8|8868.1|450
1611568500000|2021-01-25 09:55:00|8871|8869.5|8872.7|8870.3|8873.8|8871.8|8870.3|8868.8|324
1611568800000|2021-01-25 10:00:00|8872.8|8870.4|8876.6|8874.2|8877.6|8875.3|8872.8|8870.4|513
1611569100000|2021-01-25 10:05:00|8876.5|8874.1|8874.1|8871.7|8877.5|8875.5|8873.4|8871.5|363
1611569400000|2021-01-25 10:10:00|8874.2|8871.8|8876.3|8873.9|8876.3|8874.8|8872.1|8869.9|342
1611569700000|2021-01-25 10:15:00|8876.4|8874|8875.3|8872.9|8878|8876.1|8874.8|8872.7|303
1611570000000|2021-01-25 10:20:00|8875.2|8872.8|8873.2|8870.8|8875.4|8873.3|8872.5|8870.5|304
1611570300000|2021-01-25 10:25:00|8873.3|8870.9|8874|8871.6|8875.4|8873.4|8872.2|8870|420
1611570600000|2021-01-25 10:30:00|8874.1|8871.7|8873.1|8871.6|8875.2|8873|8871.3|8869.7|342
1611570900000|2021-01-25 10:35:00|8873.2|8871.7|8871.9|8869.5|8874.5|8872.5|8871.2|8869.2|270
1611571200000|2021-01-25 10:40:00|8872|8869.6|8871.6|8869.2|8872|8870.1|8868.3|8866.8|311
1611571500000|2021-01-25 10:45:00|8871.7|8869.3|8868.9|8866.5|8874.1|8872.1|8868.3|8866.3|368
1611571800000|2021-01-25 10:50:00|8868.8|8866.4|8867.7|8866.2|8870.4|8868.2|8867.5|8865.6|372
1611572100000|2021-01-25 10:55:00|8867.8|8866.3|8865.8|8863.4|8867.8|8866.3|8865|8862.7|393
1611572400000|2021-01-25 11:00:00|8865.7|8863.3|8865.8|8863.4|8867.7|8865.5|8864.5|8862.4|261
1611572700000|2021-01-25 11:05:00|8865.7|8863.3|8868.3|8865.9|8868.8|8866.6|8865.1|8863.2|298
1611573000000|2021-01-25 11:10:00|8868.4|8866|8866.9|8864.5|8868.5|8866.5|8866.1|8864.2|259
1611573300000|2021-01-25 11:15:00|8866.8|8864.4|8865.8|8863.4|8867.7|8865.8|8864.2|8862.6|342
1611573600000|2021-01-25 11:20:00|8865.7|8863.3|8865.3|8863.8|8866.8|8865.1|8864.4|8862.6|254
1611573900000|2021-01-25 11:25:00|8865.1|8863.6|8863|8860.6|8865.3|8863.8|8861.2|8859.7|390
1611574200000|2021-01-25 11:30:00|8863.1|8860.7|8865.4|8863.9|8865.5|8864|8863|8860.6|302
1611574500000|2021-01-25 11:35:00|8865.3|8863.8|8864.2|8861.8|8867.7|8865.9|8863.8|8861.8|327
1611574800000|2021-01-25 11:40:00|8864.3|8861.9|8863.8|8862.3|8864.3|8862.4|8862.3|8860.4|213
1611575100000|2021-01-25 11:45:00|8863.9|8862.4|8863.4|8861|8865.3|8863.8|8861.6|8859.9|356
1611575400000|2021-01-25 11:50:00|8863.5|8861.1|8862.3|8860.8|8863.6|8861.8|8861.9|8860.1|268
1611575700000|2021-01-25 11:55:00|8862.2|8860.7|8864.6|8862.2|8865.2|8863.2|8861.5|8859.9|469
1611576000000|2021-01-25 12:00:00|8864.5|8862.1|8866.9|8865.4|8867.5|8865.6|8863.8|8862|407
1611576300000|2021-01-25 12:05:00|8866.8|8865.3|8864.9|8862.5|8867.3|8865.6|8864.3|8862.5|257
1611576600000|2021-01-25 12:10:00|8864.2|8862.7|8864.6|8863.1|8866.1|8864.3|8863.8|8862|318
1611576900000|2021-01-25 12:15:00|8864.7|8863.2|8864.4|8862|8866.8|8864.5|8862.4|8860.6|250
1611577200000|2021-01-25 12:20:00|8864.3|8861.9|8863.6|8862.1|8864.5|8862.7|8862.8|8861|163
1611577500000|2021-01-25 12:25:00|8863.5|8862|8866.1|8863.7|8866.1|8864.1|8863|8861.2|275
1611577800000|2021-01-25 12:30:00|8866|8863.6|8863.4|8861.9|8866|8864.1|8862.7|8861.2|264
1611578100000|2021-01-25 12:35:00|8863.3|8861.8|8865.9|8863.5|8866.8|8865|8862.9|8861.4|304
1611578400000|2021-01-25 12:40:00|8865.8|8863.4|8864.1|8862.6|8866.2|8864.6|8863.4|8861.9|285
1611578700000|2021-01-25 12:45:00|8864|8862.5|8863.1|8861.6|8865.6|8864.1|8862.4|8860.9|350
1611579000000|2021-01-25 12:50:00|8863.2|8861.7|8863.9|8862.4|8864.3|8862.8|8862.4|8860.9|324
1611579300000|2021-01-25 12:55:00|8864|8862.5|8867.3|8864.9|8869|8867.1|8864|8862.5|471
1611579600000|2021-01-25 13:00:00|8867.5|8865.1|8868.1|8866.6|8870.4|8868.8|8867.5|8865.1|447
1611579900000|2021-01-25 13:05:00|8868|8866.5|8866.7|8865.2|8869.5|8867.7|8866.5|8864.7|318
1611580200000|2021-01-25 13:10:00|8866.6|8865.1|8866.1|8863.7|8868.1|8865.7|8865.1|8863.5|249
1611580500000|2021-01-25 13:15:00|8865.5|8864|8867.6|8865.2|8867.8|8865.8|8863.3|8861.8|375
1611580800000|2021-01-25 13:20:00|8867.7|8865.3|8864.7|8863.2|8867.7|8865.6|8864.5|8863|289
1611581100000|2021-01-25 13:25:00|8864.6|8863.1|8865|8862.6|8865.6|8863.7|8863.3|8861.1|234
1611581400000|2021-01-25 13:30:00|8864.8|8862.4|8867.7|8866.2|8869.5|8867.9|8864.1|8862.1|390
1611581700000|2021-01-25 13:35:00|8867.6|8866.1|8869.9|8867.5|8869.9|8867.9|8867|8864.9|357
1611582000000|2021-01-25 13:40:00|8869.7|8867.3|8872.4|8870|8876|8874|8868.6|8866.3|480
1611582300000|2021-01-25 13:45:00|8872|8870.5|8872.3|8869.9|8873.2|8871.4|8870.3|8868.4|326
1611582600000|2021-01-25 13:50:00|8872.4|8870|8871.7|8870.2|8873.3|8871.8|8870.2|8868.7|267
1611582900000|2021-01-25 13:55:00|8871.9|8870.4|8872.8|8870.4|8873.3|8871.6|8871.1|8869.2|324
1611583200000|2021-01-25 14:00:00|8872.5|8870.1|8869.2|8867.7|8872.5|8870.2|8868.3|8866.4|287
1611583500000|2021-01-25 14:05:00|8869.1|8867.6|8874.1|8871.7|8874.1|8872|8869.1|8867.1|377
1611583800000|2021-01-25 14:10:00|8874|8871.6|8873.8|8871.4|8876|8874.4|8873.3|8871.4|314
1611584100000|2021-01-25 14:15:00|8873.3|8871.8|8874.4|8872|8874.5|8872.1|8870.9|8869|326
1611584400000|2021-01-25 14:20:00|8874.1|8872.6|8875.1|8873.6|8877.3|8874.9|8872.1|8870.1|390
1611584700000|2021-01-25 14:25:00|8874.9|8873.4|8876.5|8875|8878.2|8876.7|8874.5|8872.9|422
1611585000000|2021-01-25 14:30:00|8876.6|8875.1|8873.3|8871.8|8876.9|8875.1|8870.3|8868.5|616
1611585300000|2021-01-25 14:35:00|8873.2|8871.7|8876.4|8874|8876.8|8874.6|8871.6|8869.9|590
1611585600000|2021-01-25 14:40:00|8876.3|8873.9|8876.9|8874.5|8879|8877.2|8875|8872.7|509
1611585900000|2021-01-25 14:45:00|8876.4|8874.9|8884.1|8881.7|8886.3|8884.5|8876|8874.1|757
1611586200000|2021-01-25 14:50:00|8884.2|8881.8|8889.1|8887.6|8890.7|8888.8|8882.8|8880.9|811
1611586500000|2021-01-25 14:55:00|8889|8887.5|8889.9|8887.5|8890.4|8888.4|8886.7|8884.8|783
1611586800000|2021-01-25 15:00:00|8890|8887.6|8884.6|8883.1|8891.2|8889.1|8883.9|8882|757
1611587100000|2021-01-25 15:05:00|8884.5|8883|8888.4|8886|8889|8887|8884.3|8882.1|665
1611587400000|2021-01-25 15:10:00|8888.3|8885.9|8888.8|8887.3|8893.9|8892.1|8887.8|8885.4|763
1611587700000|2021-01-25 15:15:00|8888.6|8887.1|8890.1|8887.7|8892.5|8890.6|8888.3|8886.3|585
1611588000000|2021-01-25 15:20:00|8890.2|8887.8|8884.1|8882.6|8891.2|8888.8|8883|8881.5|519
1611588300000|2021-01-25 15:25:00|8884.2|8882.7|8888.8|8886.4|8889.6|8887.4|8883.6|8881.7|504
1611588600000|2021-01-25 15:30:00|8888.7|8886.3|8886.3|8883.9|8890.2|8888.7|8885.9|8883.9|488
1611588900000|2021-01-25 15:35:00|8886.2|8883.8|8886.8|8884.4|8888.9|8887|8885.2|8883.6|516
1611589200000|2021-01-25 15:40:00|8886.7|8884.3|8889.3|8886.9|8889.5|8887.1|8883.5|8882|523
1611589500000|2021-01-25 15:45:00|8889.4|8887|8889.5|8887.1|8889.6|8887.8|8883.6|8881.5|543
1611589800000|2021-01-25 15:50:00|8889.6|8887.2|8884|8882.5|8889.8|8887.4|8883.4|8881.4|578
1611590100000|2021-01-25 15:55:00|8883.6|8882.1|8887.2|8885.7|8890.4|8888.5|8883.3|8881.4|887
1611590400000|2021-01-25 16:00:00|8887.4|8885|8889.3|8887.8|8890.3|8888.8|8884.2|8882.7|702
1611590700000|2021-01-25 16:05:00|8889|8887.5|8892.3|8890.8|8892.7|8891.2|8888.7|8887|680
1611591000000|2021-01-25 16:10:00|8892.2|8890.7|8890.5|8888.1|8893.9|8891.9|8888.6|8886.9|547
1611591300000|2021-01-25 16:15:00|8890.4|8888|8891.1|8888.7|8894.2|8892.1|8890.1|8888|597
1611591600000|2021-01-25 16:20:00|8891.2|8888.8|8891.3|8889.8|8891.7|8890.2|8889.7|8887.6|387
1611591900000|2021-01-25 16:25:00|8891.2|8889.7|8889.4|8887|8891.9|8889.9|8888.8|8886.4|458
1611592200000|2021-01-25 16:30:00|8889.3|8886.9|8888|8886.5|8891.1|8889.2|8887.9|8886.2|389
1611592500000|2021-01-25 16:35:00|8888.6|8886.2|8887.3|8884.9|8889.5|8887.7|8886.6|8884.7|391
1611592800000|2021-01-25 16:40:00|8886.8|8885.3|8885|8883.5|8888.5|8886.8|8885|8883.5|382
1611593100000|2021-01-25 16:45:00|8885.2|8883.7|8884|8881.6|8885.7|8884.1|8882.5|8880.8|540
1611593400000|2021-01-25 16:50:00|8883.9|8881.5|8884.3|8882.8|8885.6|8884.1|8883.3|8881.4|362
1611593700000|2021-01-25 16:55:00|8884.4|8882.9|8884.7|8882.3|8884.8|8883|8882.9|8880.8|307
1611594000000|2021-01-25 17:00:00|8884.6|8882.2|8883.4|8881.9|8885.5|8883.6|8883.1|8881.6|264
1611594300000|2021-01-25 17:05:00|8883.3|8881.8|8880.9|8879.4|8884.1|8882.2|8880.3|8878.1|326
1611594600000|2021-01-25 17:10:00|8881|8879.5|8881.2|8879.7|8882|8880.3|8880.2|8878.3|274
1611594900000|2021-01-25 17:15:00|8881|8879.5|8881.7|8879.3|8882.4|8880.9|8880.4|8878.5|357
1611595200000|2021-01-25 17:20:00|8881.9|8880.4|8883.7|8882.2|8883.7|8882.2|8880.6|8878.3|417
1611595500000|2021-01-25 17:25:00|8883.6|8882.1|8881.2|8878.8|8883.7|8882.1|8880.3|8878.5|347
1611595800000|2021-01-25 17:30:00|8881.1|8878.7|8881.5|8879.1|8881.7|8879.7|8879.6|8877.8|300
1611596100000|2021-01-25 17:35:00|8881|8879.5|8881.2|8879.7|8882|8880.3|8880.5|8878.9|301
1611596400000|2021-01-25 17:40:00|8881.1|8879.6|8881.2|8879.7|8882|8880|8880.2|8878.7|277
1611596700000|2021-01-25 17:45:00|8881.3|8879.8|8880.9|8878.5|8881.3|8879.8|8879.5|8878|302
1611597000000|2021-01-25 17:50:00|8880.8|8878.4|8880.4|8878.9|8881.8|8879.9|8880.3|8878.4|302
1611597300000|2021-01-25 17:55:00|8880.5|8879|8881.7|8879.3|8881.7|8879.9|8880.3|8878.4|240
1611597600000|2021-01-25 18:00:00|8881.2|8879.7|8882|8880.5|8883|8880.9|8880.8|8878.4|270
1611597900000|2021-01-25 18:05:00|8882.1|8880.6|8882|8879.6|8883.2|8881.3|8880.9|8879.2|229
1611598200000|2021-01-25 18:10:00|8881.9|8879.5|8880.5|8879|8882.4|8880|8879.7|8877.8|261
1611598500000|2021-01-25 18:15:00|8880.4|8878.9|8881.5|8879.1|8882.1|8880.3|8879.7|8878.2|248
1611598800000|2021-01-25 18:20:00|8881.7|8879.3|8881.5|8880|8882.4|8880.5|8880.8|8878.8|241
1611599100000|2021-01-25 18:25:00|8881.6|8880.1|8880.8|8878.4|8881.8|8880.3|8880.3|8878.3|243
1611599400000|2021-01-25 18:30:00|8880.7|8878.3|8882.7|8881.2|8882.7|8881.2|8880.5|8878.2|177
1611599700000|2021-01-25 18:35:00|8883|8881.5|8883.6|8882.1|8884.4|8882.9|8882.5|8880.9|252
1611600000000|2021-01-25 18:40:00|8883.7|8882.2|8882.9|8881.4|8883.8|8882.3|8882.7|8881.2|127
1611600300000|2021-01-25 18:45:00|8882.8|8881.3|8882.3|8880.8|8883.4|8881.9|8881.9|8880|230
1611600600000|2021-01-25 18:50:00|8882.2|8880.7|8881.6|8880.1|8882.5|8880.8|8880.3|8878.8|193
1611600900000|2021-01-25 18:55:00|8881.7|8880.2|8880.8|8878.4|8882.2|8880.5|8880.2|8878.4|152
1611601200000|2021-01-25 19:00:00|8880.9|8878.5|8879.6|8878.1|8881.7|8879.7|8879.5|8878|214
1611601500000|2021-01-25 19:05:00|8879.4|8877.9|8880.5|8879|8881|8879.3|8879|8877.5|179
1611601800000|2021-01-25 19:10:00|8880.6|8879.1|8880.4|8878.9|8881.5|8879.6|8880.3|8878.8|168
1611602100000|2021-01-25 19:15:00|8880.5|8879|8880.2|8878.7|8881.1|8879.6|8879.8|8878.3|180
1611602400000|2021-01-25 19:20:00|8880.3|8878.8|8881.9|8880.4|8882.4|8880.5|8880.3|8878.8|182
1611602700000|2021-01-25 19:25:00|8882|8880.5|8884.1|8881.7|8884.2|8882.1|8881.8|8880.3|148
1611603000000|2021-01-25 19:30:00|8884.3|8881.9|8884.3|8882.8|8884.5|8883|8883.5|8881.6|225
1611603300000|2021-01-25 19:35:00|8884.4|8882.9|8884.9|8883.4|8885.2|8883.7|8884.1|8882.6|147
1611603600000|2021-01-25 19:40:00|8884.8|8883.3|8884.7|8883.2|8885.2|8883.5|8884.2|8882.4|160
1611603900000|2021-01-25 19:45:00|8884.6|8883.1|8884.8|8882.4|8885.3|8883.8|8883.5|8882|202
1611604200000|2021-01-25 19:50:00|8884.7|8882.3|8884.4|8882.9|8885.2|8883.7|8883.7|8882.2|177
1611604500000|2021-01-25 19:55:00|8884.5|8883|8882.1|8880.6|8884.5|8883|8881.8|8880|290
1611604800000|2021-01-25 20:00:00|8882.2|8880.7|8884.3|8882.8|8884.5|8883|8882.2|8880.2|287
1611605100000|2021-01-25 20:05:00|8884.4|8882.9|8884.1|8882.6|8885.3|8883.8|8883.8|8882.1|152
1611605400000|2021-01-25 20:10:00|8884.2|8882.7|8884.4|8882.9|8885.5|8883.8|8884.1|8882.3|214
1611605700000|2021-01-25 20:15:00|8884.5|8883|8884.3|8882.8|8884.7|8883.1|8883.7|8882.2|120
1611606000000|2021-01-25 20:20:00|8884.2|8882.7|8884.5|8883|8884.9|8883|8883.5|8881.6|144
1611606300000|2021-01-25 20:25:00|8884.6|8883.1|8885.6|8883.2|8885.6|8883.9|8884.4|8882.9|121
1611606600000|2021-01-25 20:30:00|8885.1|8883.6|8884.8|8883.3|8885.5|8883.7|8884.3|8882.4|225
1611606900000|2021-01-25 20:35:00|8884.6|8883.1|8885.1|8882.7|8885.5|8883.6|8884.3|8882.6|140
1611607200000|2021-01-25 20:40:00|8884.7|8883.2|8883.2|8881.7|8884.8|8883.3|8882.8|8881.2|135
1611607500000|2021-01-25 20:45:00|8883.6|8881.2|8882.7|8881.2|8883.9|8882.2|8882.6|8881|157
1611607800000|2021-01-25 20:50:00|8882.8|8881.3|8882.1|8880.6|8882.9|8881.4|8881.8|8879.9|136
1611608100000|2021-01-25 20:55:00|8882.2|8880.7|8881.2|8879.7|8882.3|8880.8|8881.1|8879.2|190
1611608400000|2021-01-25 21:00:00|8881.7|8879.3|8882.7|8881.2|8884|8882.2|8881.7|8879.3|155
1611608700000|2021-01-25 21:05:00|8882.8|8881.3|8882.5|8881|8883.8|8882.3|8882.4|8880.5|129
1611609000000|2021-01-25 21:10:00|8882.4|8880.9|8882.3|8880.8|8882.7|8881.2|8882|8880.1|121
1611609300000|2021-01-25 21:15:00|8882.2|8880.7|8883.4|8881|8883.5|8881.6|8882.2|8880.5|79
1611609600000|2021-01-25 21:20:00|8883.3|8880.9|8882.7|8880.3|8883.4|8881.5|8882.1|8880.3|107
1611609900000|2021-01-25 21:25:00|8882.8|8880.4|8882.6|8880.2|8882.9|8881|8882|8880.1|84
1611610200000|2021-01-25 21:30:00|8882.5|8880.1|8881.6|8880.1|8882.7|8880.8|8881.4|8879.5|101
1611610500000|2021-01-25 21:35:00|8881.5|8880|8882|8880.5|8882.6|8880.7|8881.5|8880|97
1611610800000|2021-01-25 21:40:00|8882.1|8880.6|8881.5|8880|8882.4|8880.7|8881.3|8879.2|61
1611611100000|2021-01-25 21:45:00|8881.4|8879.9|8881|8878.6|8882.5|8880.7|8880.8|8878.4|116
1611611400000|2021-01-25 21:50:00|8881.1|8878.7|8881.8|8879.4|8881.8|8879.4|8879.8|8878|159
1611611700000|2021-01-25 21:55:00|8881.7|8879.3|8882.9|8880.4|8885.6|8881.5|8881.7|8879.3|225
1611612000000|2021-01-25 22:00:00|8885.5|8881.4|8886.9|8881.9|8888.4|8883.4|8885.5|8881.4|38
1611612300000|2021-01-25 22:05:00|8887.6|8882.6|8885.8|8880.8|8888.2|8883.2|8884.3|8879.3|132
1611612600000|2021-01-25 22:10:00|8885.7|8880.7|8885.2|8880.2|8887.3|8882.3|8883.3|8878.3|132
1611612900000|2021-01-25 22:15:00|8885.1|8880.1|8884.2|8879.2|8886.7|8881.7|8883.1|8878.1|109
1611613200000|2021-01-25 22:20:00|8884.8|8879.8|8883.9|8878.9|8886.1|8881.1|8883|8878|74
1611613500000|2021-01-25 22:25:00|8884.1|8879.1|8883.3|8878.3|8885.6|8880.6|8882.6|8877.6|118
1611613800000|2021-01-25 22:30:00|8882.9|8877.9|8882.6|8877.6|8884.3|8879.3|8881.5|8876.5|167
1611614100000|2021-01-25 22:35:00|8883.3|8878.3|8883.2|8878.2|8884.2|8879.2|8882.3|8877.3|182
1611614400000|2021-01-25 22:40:00|8883.1|8878.1|8884.4|8879.4|8885|8880|8882.8|8877.8|157
1611614700000|2021-01-25 22:45:00|8883.3|8878.3|8883.1|8878.1|8884.6|8879.6|8882|8877|211
1611615000000|2021-01-25 22:50:00|8883.2|8878.2|8882.2|8877.2|8883.7|8878.7|8881.4|8876.4|289
1611615300000|2021-01-25 22:55:00|8882.5|8877.5|8882.5|8877.5|8883.6|8878.6|8881.7|8876.7|286
1611615600000|2021-01-25 23:00:00|8882.1|8877.1|8881.8|8878.5|8883.1|8879.1|8880.3|8876.8|295
1611615900000|2021-01-25 23:05:00|8881.2|8878.8|8882.3|8879.9|8883|8880.4|8881|8878.4|139
1611616200000|2021-01-25 23:10:00|8882.6|8880.2|8882.4|8880|8882.9|8880.5|8881.7|8879.2|164
1611616500000|2021-01-25 23:15:00|8882.3|8879.9|8881.1|8878.7|8882.6|8880.2|8881|8878.6|107
1611616800000|2021-01-25 23:20:00|8881.2|8878.8|8881.4|8879|8881.4|8879|8881|8878.6|59
1611617100000|2021-01-25 23:25:00|8881.5|8879.1|8880.8|8878.4|8882.1|8879.7|8880.7|8878.3|87
1611617400000|2021-01-25 23:30:00|8880.7|8878.3|8881.5|8879.1|8881.6|8879.4|8880.5|8878.1|87
1611617700000|2021-01-25 23:35:00|8881.6|8879.2|8881.6|8879.2|8881.6|8879.2|8880.8|8878.4|135
1611618000000|2021-01-25 23:40:00|8881.5|8879.1|8881.8|8879.4|8882.2|8879.8|8880.7|8878.3|107
1611618300000|2021-01-25 23:45:00|8881.9|8879.5|8882.1|8879.7|8882.2|8879.8|8881.8|8879.4|109
1611618600000|2021-01-25 23:50:00|8882|8879.6|8881.3|8878.9|8882|8879.6|8881|8878.6|97
1611618900000|2021-01-25 23:55:00|8881.4|8879|8882.1|8879.7|8882.3|8879.9|8881.1|8878.7|132
1611619200000|2021-01-26 00:00:00|8882|8879.6|8883.7|8881.3|8885.6|8883.2|8882|8879.6|241
1611619500000|2021-01-26 00:05:00|8883.8|8881.4|8883.9|8881.5|8884.9|8882.5|8883.6|8881.2|133
1611619800000|2021-01-26 00:10:00|8884|8881.6|8883.9|8881.5|8884.6|8882.2|8883.4|8881|138
1611620100000|2021-01-26 00:15:00|8884|8881.6|8885.1|8882.7|8885.7|8883.3|8884|8881.6|147
1611620400000|2021-01-26 00:20:00|8885.2|8882.8|8885.2|8882.8|8885.9|8883.9|8885|8882.6|102
1611620700000|2021-01-26 00:25:00|8885.3|8882.9|8885.3|8882.9|8886.2|8883.8|8885.1|8882.7|126
1611621000000|2021-01-26 00:30:00|8885.4|8883|8885.1|8882.7|8886.4|8884|8884.5|8882.4|138
1611621300000|2021-01-26 00:35:00|8885.4|8883|8885.1|8882.7|8885.6|8883.2|8885|8882.6|66
1611621600000|2021-01-26 00:40:00|8885.3|8882.9|8885.7|8883.3|8886.2|8884.4|8885|8882.9|96
1611621900000|2021-01-26 00:45:00|8885.6|8883.2|8885.9|8883.5|8886.3|8884.2|8885.3|8883|123
1611622200000|2021-01-26 00:50:00|8886|8883.6|8885.9|8883.5|8886.1|8884.1|8884.3|8882.4|125
1611622500000|2021-01-26 00:55:00|8886|8883.6|8886.2|8883.8|8886.9|8885|8885.7|8883.3|114
1611622800000|2021-01-26 01:00:00|8886.3|8883.9|8886.4|8884|8887.8|8885.8|8885.8|8883.4|220
1611623100000|2021-01-26 01:05:00|8886.3|8883.9|8886|8883.6|8886.3|8884.2|8884.9|8882.8|168
1611623400000|2021-01-26 01:10:00|8886.1|8883.7|8884.7|8883.2|8886.3|8884.3|8884.3|8882.3|138
1611623700000|2021-01-26 01:15:00|8884.6|8883.1|8886.1|8883.7|8886.5|8884.6|8884.5|8882.5|168
1611624000000|2021-01-26 01:20:00|8886.2|8883.8|8885.9|8883.5|8886.5|8884.6|8885.2|8883.1|176
1611624300000|2021-01-26 01:25:00|8885.8|8883.4|8886.7|8884.3|8886.9|8885|8884.9|8882.7|157
1611624600000|2021-01-26 01:30:00|8886.6|8884.2|8885|8883.5|8887|8885|8884.9|8883|202
1611624900000|2021-01-26 01:35:00|8885.1|8883.6|8883.8|8881.4|8885.5|8883.6|8883.2|8881|307
1611625200000|2021-01-26 01:40:00|8883.7|8881.3|8883.8|8881.4|8884.6|8882.2|8882.4|8880.4|159
1611625500000|2021-01-26 01:45:00|8883.9|8881.5|8882.1|8879.7|8884.5|8882.5|8881.1|8878.9|176
1611625800000|2021-01-26 01:50:00|8882|8879.6|8880.6|8878.2|8882|8879.7|8879.4|8877.5|286
1611626100000|2021-01-26 01:55:00|8880.7|8878.3|8880.2|8877.8|8880.9|8878.8|8879.3|8877.4|211
1611626400000|2021-01-26 02:00:00|8880.1|8877.7|8879.4|8877.9|8880.2|8878|8878.7|8876.5|146
1611626700000|2021-01-26 02:05:00|8879.8|8877.4|8880.7|8878.3|8881|8879.1|8879.3|8877.3|167
1611627000000|2021-01-26 02:10:00|8880.6|8878.2|8881|8879.5|8882.1|8879.7|8879.8|8877.8|133
1611627300000|2021-01-26 02:15:00|8881.4|8879|8881|8879.5|8881.5|8879.6|8880.1|8878.2|136
1611627600000|2021-01-26 02:20:00|8880.9|8879.4|8881.3|8878.9|8882.2|8880|8880.8|8878.8|96
1611627900000|2021-01-26 02:25:00|8881.4|8879|8880.6|8878.2|8881.5|8879.6|8880.1|8878.1|141
1611628200000|2021-01-26 02:30:00|8880.7|8878.3|8880.4|8878|8881.4|8879.4|8879.9|8877.8|182
1611628500000|2021-01-26 02:35:00|8880.3|8877.9|8880.6|8878.2|8880.7|8878.7|8878.5|8876.2|178
1611628800000|2021-01-26 02:40:00|8880.7|8878.3|8880.5|8878.1|8880.8|8878.8|8879.7|8877.8|141
1611629100000|2021-01-26 02:45:00|8880.4|8878|8881.2|8878.8|8882.5|8880.5|8879.8|8877.9|166
1611629400000|2021-01-26 02:50:00|8881.1|8878.7|8881.6|8880.1|8882.7|8880.7|8881.1|8878.7|129
1611629700000|2021-01-26 02:55:00|8881.5|8880|8883.1|8880.7|8883.5|8881.7|8881.5|8879.6|112
1611630000000|2021-01-26 03:00:00|8883|8880.6|8883.5|8882|8884.4|8882.5|8882.5|8880.3|167
1611630300000|2021-01-26 03:05:00|8883.4|8881.9|8882.8|8880.4|8883.9|8881.9|8882.2|8880.2|154
1611630600000|2021-01-26 03:10:00|8882.7|8880.3|8884.4|8882.9|8884.8|8883.2|8882.7|8880.3|124
1611630900000|2021-01-26 03:15:00|8884.3|8882.8|8884.5|8882.1|8884.7|8882.9|8883.1|8881.1|162
1611631200000|2021-01-26 03:20:00|8884.6|8882.2|8882.6|8881.1|8884.8|8883|8882.3|8880.4|128
1611631500000|2021-01-26 03:25:00|8882.5|8881|8882.9|8880.5|8883.7|8881.7|8881.6|8879.7|167
1611631800000|2021-01-26 03:30:00|8882.8|8880.4|8882.7|8881.2|8883|8881.3|8881.8|8880.1|148
1611632100000|2021-01-26 03:35:00|8882.6|8881.1|8882.5|8881|8883.6|8881.3|8882.2|8880.1|122
1611632400000|2021-01-26 03:40:00|8882.4|8880.9|8882.5|8881|8883|8881.1|8882.3|8880.4|63
1611632700000|2021-01-26 03:45:00|8882.4|8880.9|8883.1|8880.7|8883.3|8881.4|8881.2|8879.7|133
1611633000000|2021-01-26 03:50:00|8883.2|8880.8|8884.2|8882.7|8884.7|8883.1|8882.6|8880.6|144
1611633300000|2021-01-26 03:55:00|8884.1|8882.6|8883.8|8881.4|8884.7|8882.8|8883.2|8881.3|130
1611633600000|2021-01-26 04:00:00|8883.7|8881.3|8884|8882.5|8884.6|8882.7|8883.3|8881.3|108
1611633900000|2021-01-26 04:05:00|8883.9|8882.4|8883.6|8881.2|8884.1|8882.6|8883.2|8881.2|125
1611634200000|2021-01-26 04:10:00|8883.7|8881.3|8883.8|8881.4|8884.3|8882.4|8882.8|8881.2|134
1611634500000|2021-01-26 04:15:00|8883.7|8881.3|8884.1|8882.6|8884.7|8882.8|8882.8|8881|183
1611634800000|2021-01-26 04:20:00|8884.5|8882.1|8884|8882.5|8884.7|8882.7|8884|8881.9|69
1611635100000|2021-01-26 04:25:00|8884.1|8882.6|8884.7|8882.3|8885|8883.1|8883.9|8881.9|121
1611635400000|2021-01-26 04:30:00|8884.6|8882.2|8888.2|8885.8|8888.6|8886.7|8884.6|8882.2|257
1611635700000|2021-01-26 04:35:00|8888.3|8885.9|8888.9|8887.4|8889.6|8887.6|8886.6|8884.6|223
1611636000000|2021-01-26 04:40:00|8889|8887.5|8888.6|8886.2|8889.4|8887.5|8886.8|8885.1|204
1611636300000|2021-01-26 04:45:00|8888.7|8886.3|8888.7|8886.3|8889.1|8887|8887.7|8885.6|138
1611636600000|2021-01-26 04:50:00|8888.6|8886.2|8889.4|8887|8890.2|8888.1|8888.2|8886.2|115
1611636900000|2021-01-26 04:55:00|8889.5|8887.1|8889.2|8886.8|8890.2|8888.2|8888.4|8886.7|189
1611637200000|2021-01-26 05:00:00|8889.3|8886.9|8890.6|8889.1|8891.1|8889.1|8889|8886.7|178
1611637500000|2021-01-26 05:05:00|8890.9|8888.5|8889.5|8887.1|8890.9|8888.9|8889.1|8887|112
1611637800000|2021-01-26 05:10:00|8889.6|8887.2|8889.4|8887|8890.4|8888.3|8888.9|8886.9|163
1611638100000|2021-01-26 05:15:00|8889.5|8887.1|8889.5|8887.1|8890.1|8888|8888.2|8886.3|185
1611638400000|2021-01-26 05:20:00|8889.6|8887.2|8890.1|8887.7|8891.1|8889.3|8888.8|8886.7|183
1611638700000|2021-01-26 05:25:00|8890|8887.6|8888.7|8886.3|8890.3|8888.2|8888.2|8886.1|122
1611639000000|2021-01-26 05:30:00|8888.6|8886.2|8889.3|8886.9|8889.5|8887.6|8887.7|8885.5|231
1611639300000|2021-01-26 05:35:00|8889.4|8887|8888.4|8886|8889.4|8887.4|8887.2|8885.2|176
1611639600000|2021-01-26 05:40:00|8888.3|8885.9|8888.3|8886.8|8889.4|8887.2|8888|8885.9|136
1611639900000|2021-01-26 05:45:00|8888.1|8886.6|8891|8888.6|8891|8889.1|8888.1|8886.3|150
1611640200000|2021-01-26 05:50:00|8890.9|8888.5|8890.2|8887.8|8891.1|8889.2|8889.4|8887.4|145
1611640500000|2021-01-26 05:55:00|8890.3|8887.9|8888.5|8886.1|8890.3|8888.3|8888.2|8886.1|160
1611640800000|2021-01-26 06:00:00|8888.6|8886.2|8891|8888.6|8891|8889|8888.1|8886|229
1611641100000|2021-01-26 06:05:00|8890.8|8888.4|8891.6|8889.2|8892.5|8890.7|8890.2|8888.3|237
1611641400000|2021-01-26 06:10:00|8891.5|8889.1|8889|8886.6|8891.8|8889.4|8888.2|8886.3|179
1611641700000|2021-01-26 06:15:00|8888.9|8886.5|8887.1|8884.7|8889|8887|8886.5|8884.5|297
1611642000000|2021-01-26 06:20:00|8887.2|8884.8|8887.5|8885.1|8888.1|8886.1|8886.2|8884.3|237
1611642300000|2021-01-26 06:25:00|8887.9|8885.5|8887.8|8885.4|8888.9|8886.7|8887.3|8885.3|169
1611642600000|2021-01-26 06:30:00|8887.9|8885.5|8889.8|8888.3|8890.3|8888.3|8887.3|8885.4|160
1611642900000|2021-01-26 06:35:00|8889.9|8888.4|8891.3|8888.9|8892.7|8890.5|8889.8|8887.7|256
1611643200000|2021-01-26 06:40:00|8891.4|8889|8888.8|8886.4|8892|8890|8888.4|8886.3|219
1611643500000|2021-01-26 06:45:00|8888.7|8886.3|8888.6|8886.2|8890.3|8888.4|8887.4|8885.3|253
1611643800000|2021-01-26 06:50:00|8888.5|8886.1|8888.3|8885.9|8889.4|8887.5|8887.5|8885.6|186
1611644100000|2021-01-26 06:55:00|8888.2|8885.8|8890.5|8888.1|8890.7|8888.3|8887.5|8885.6|168
1611644400000|2021-01-26 07:00:00|8890.3|8887.9|8889.5|8887.1|8891.8|8889.7|8888.5|8886.7|325
1611644700000|2021-01-26 07:05:00|8889.4|8887|8891.3|8888.9|8892.4|8890.6|8889|8887|452
1611645000000|2021-01-26 07:10:00|8891.4|8889|8889.9|8888.4|8892.5|8890.8|8889.6|8888.1|237
1611645300000|2021-01-26 07:15:00|8889.8|8888.3|8890.9|8888.5|8891.9|8890.1|8889.3|8887.7|317
1611645600000|2021-01-26 07:20:00|8891|8888.6|8889.2|8887.7|8891.1|8889.1|8888.9|8887.1|253
1611645900000|2021-01-26 07:25:00|8889.3|8887.8|8890.7|8889.2|8891.5|8889.6|8888.8|8887|261
1611646200000|2021-01-26 07:30:00|8890.6|8889.1|8893.9|8892.4|8895.2|8893.5|8889.7|8887.7|448
1611646500000|2021-01-26 07:35:00|8894|8892.5|8893.4|8891|8896.7|8894.5|8893.3|8890.9|514
1611646800000|2021-01-26 07:40:00|8893.9|8891.5|8894.1|8892.6|8894.4|8892.8|8891.4|8889.2|406
1611647100000|2021-01-26 07:45:00|8894.3|8892.8|8893.3|8890.9|8894.3|8892.8|8891.5|8890|366
1611647400000|2021-01-26 07:50:00|8893.4|8891|8893.7|8892.2|8895.4|8893.8|8892.8|8890.9|335
1611647700000|2021-01-26 07:55:00|8893.6|8892.1|8895.3|8893.8|8897|8895.3|8893.6|8892.1|308
1611648000000|2021-01-26 08:00:00|8895.5|8894|8893.6|8892.1|8897|8894.6|8893.3|8891.4|535
1611648300000|2021-01-26 08:05:00|8893.7|8892.2|8893.6|8892.1|8895.4|8893.3|8892.9|8891|492
1611648600000|2021-01-26 08:10:00|8893.7|8892.2|8891.1|8889.6|8893.8|8892.3|8890.4|8888.4|474
1611648900000|2021-01-26 08:15:00|8891.2|8889.7|8890.3|8888.8|8892.8|8891.3|8890|8888.4|401
1611649200000|2021-01-26 08:20:00|8890.2|8888.7|8891.5|8890|8892.4|8890.8|8888|8886.4|421
1611649500000|2021-01-26 08:25:00|8891.6|8890.1|8890|8887.6|8892.3|8890.5|8889.3|8887.5|512
1611649800000|2021-01-26 08:30:00|8889.9|8887.5|8888.8|8887.3|8890.2|8888.1|8888.1|8886.2|329
1611650100000|2021-01-26 08:35:00|8888.9|8887.4|8888.4|8886.9|8890.5|8888.8|8887.6|8886.1|417
1611650400000|2021-01-26 08:40:00|8888.3|8886.8|8889.8|8888.3|8890.9|8889.4|8887.9|8886.2|450
1611650700000|2021-01-26 08:45:00|8889.9|8888.4|8889.1|8886.7|8890.7|8889.2|8887.7|8885.6|404
1611651000000|2021-01-26 08:50:00|8889.3|8886.9|8886.2|8884.7|8890.1|8888.1|8885.8|8884.2|410
1611651300000|2021-01-26 08:55:00|8886.1|8884.6|8886.3|8883.9|8887.3|8885.6|8882.6|8881|500
1611651600000|2021-01-26 09:00:00|8886.4|8884|8887.9|8886.4|8891.1|8889.2|8886|8883.6|500
1611651900000|2021-01-26 09:05:00|8888|8886.5|8890.8|8888.4|8890.8|8888.9|8885.3|8882.9|409
1611652200000|2021-01-26 09:10:00|8890.3|8888.8|8890.1|8888.6|8891.3|8889.4|8888.3|8886.3|399
1611652500000|2021-01-26 09:15:00|8890|8888.5|8890.1|8887.7|8891|8889.5|8888.9|8887|341
1611652800000|2021-01-26 09:20:00|8890|8887.6|8890.8|8889.3|8891.4|8889.6|8889.5|8887.1|291
1611653100000|2021-01-26 09:25:00|8890.6|8889.1|8893|8890.6|8893.3|8891.4|8889.4|8887.4|363
1611653400000|2021-01-26 09:30:00|8892.8|8890.4|8893.4|8891.9|8893.6|8892|8891.1|8889.2|372
1611653700000|2021-01-26 09:35:00|8893.3|8891.8|8893.9|8891.5|8894|8892.1|8891.1|8889.6|328
1611654000000|2021-01-26 09:40:00|8894|8891.6|8892|8890.5|8894|8892|8891.2|8889.7|281
1611654300000|2021-01-26 09:45:00|8891.9|8890.4|8889.2|8886.8|8891.9|8890.4|8888.5|8886.4|334
1611654600000|2021-01-26 09:50:00|8889.4|8887|8890.2|8887.8|8890.6|8889|8888.1|8886.2|347
1611654900000|2021-01-26 09:55:00|8890.1|8887.7|8893.3|8890.9|8896.1|8894.2|8890|8887.7|683
1611655200000|2021-01-26 10:00:00|8893.2|8890.8|8893.5|8892|8895.7|8893.8|8892.2|8890.3|411
1611655500000|2021-01-26 10:05:00|8893.6|8892.1|8893.3|8890.9|8895.2|8893.7|8892.2|8890.3|343
1611655800000|2021-01-26 10:10:00|8893.2|8890.8|8891.2|8889.7|8893.3|8891.2|8890.5|8889|297
1611656100000|2021-01-26 10:15:00|8891.3|8889.8|8890.9|8888.5|8891.9|8889.9|8889.9|8888.3|232
1611656400000|2021-01-26 10:20:00|8890.8|8888.4|8889.3|8886.9|8891.1|8889|8888.3|8886.6|323
1611656700000|2021-01-26 10:25:00|8889.2|8886.8|8888.1|8885.7|8890.6|8888.7|8886.9|8885.1|397
1611657000000|2021-01-26 10:30:00|8888.3|8885.9|8890.6|8889.1|8891.4|8889.9|8887.6|8885.6|418
1611657300000|2021-01-26 10:35:00|8890.7|8889.2|8892.7|8890.3|8892.7|8890.3|8889.9|8888.4|314
1611657600000|2021-01-26 10:40:00|8893.1|8890.7|8891.9|8890.4|8893.4|8891.2|8891.6|8890.1|217
1611657900000|2021-01-26 10:45:00|8892.1|8890.6|8895|8893.5|8895.8|8894.3|8891.8|8890.3|357
1611658200000|2021-01-26 10:50:00|8895.1|8893.6|8895.3|8893.8|8896|8894.1|8894.5|8892.9|283
1611658500000|2021-01-26 10:55:00|8895.5|8894|8895.4|8893|8896.3|8894.3|8894.6|8893|227
1611658800000|2021-01-26 11:00:00|8895.5|8893.1|8893.5|8892|8895.9|8894|8892.8|8891.3|281
1611659100000|2021-01-26 11:05:00|8893.7|8892.2|8894.7|8892.3|8895.5|8893.7|8892.9|8891.3|363
1611659400000|2021-01-26 11:10:00|8894.8|8892.4|8892.5|8891|8895.4|8893.1|8892.1|8890.3|294
1611659700000|2021-01-26 11:15:00|8892.4|8890.9|8891.9|8889.5|8893.1|8891.1|8890.8|8889|336
1611660000000|2021-01-26 11:20:00|8891.8|8889.4|8887.6|8886.1|8892|8889.8|8887.3|8885.8|287
1611660300000|2021-01-26 11:25:00|8887.7|8886.2|8885|8882.6|8889|8887.5|8884|8882.1|385
1611660600000|2021-01-26 11:30:00|8885.1|8882.7|8884.8|8883.3|8886.3|8884.8|8883.5|8881.7|526
1611660900000|2021-01-26 11:35:00|8884.9|8883.4|8885.9|8883.5|8886.3|8884.5|8883.7|8882.2|368
1611661200000|2021-01-26 11:40:00|8886|8883.6|8883.6|8882.1|8886|8883.6|8883.4|8881.6|238
1611661500000|2021-01-26 11:45:00|8883.5|8882|8884.7|8883.2|8885.5|8883.5|8883.2|8881.7|253
1611661800000|2021-01-26 11:50:00|8884.6|8883.1|8886.3|8884.8|8886.7|8884.8|8883.7|8881.7|299
1611662100000|2021-01-26 11:55:00|8886.1|8884.6|8887.7|8885.3|8888.4|8886.8|8886|8884.3|307
1611662400000|2021-01-26 12:00:00|8887.8|8885.4|8885.6|8884.1|8888.1|8886|8884.9|8883.2|370
1611662700000|2021-01-26 12:05:00|8885.4|8883.9|8883.8|8881.4|8885.7|8884|8883.3|8881.4|447
1611663000000|2021-01-26 12:10:00|8883.9|8881.5|8887.1|8885.6|8887.3|8885.7|8883.3|8881.4|361
1611663300000|2021-01-26 12:15:00|8887|8885.5|8884.5|8882.1|8888.3|8886.8|8883.5|8881.6|440
1611663600000|2021-01-26 12:20:00|8884.3|8881.9|8884.2|8882.7|8885.9|8883.9|8883.3|8881.3|297
1611663900000|2021-01-26 12:25:00|8884.1|8882.6|8886.6|8884.2|8888.1|8885.8|8883.2|8881.7|280
1611664200000|2021-01-26 12:30:00|8886.3|8883.9|8887.9|8886.4|8889.1|8887.2|8885.5|8883.5|363
1611664500000|2021-01-26 12:35:00|8887.8|8886.3|8888.9|8887.4|8889.4|8887.4|8886.4|8884.9|400
1611664800000|2021-01-26 12:40:00|8889|8887.5|8885.9|8884.4|8889|8887.5|8885.9|8884.4|399
1611665100000|2021-01-26 12:45:00|8885.8|8884.3|8886.4|8884.9|8887.8|8885.8|8885|8883.1|366
1611665400000|2021-01-26 12:50:00|8886.5|8885|8884.4|8882.9|8886.7|8885.2|8883.7|8882.1|394
1611665700000|2021-01-26 12:55:00|8884.3|8882.8|8885.3|8882.9|8886.5|8884.8|8883.5|8881.8|430
1611666000000|2021-01-26 13:00:00|8884.8|8883.3|8885.4|8883.9|8886.8|8885.1|8884.8|8882.5|356
1611666300000|2021-01-26 13:05:00|8885.3|8883.8|8885.5|8884|8886.1|8884.6|8884.1|8882.6|293
1611666600000|2021-01-26 13:10:00|8885.4|8883.9|8886.2|8884.7|8888|8885.9|8885.3|8883.5|275
1611666900000|2021-01-26 13:15:00|8886.1|8884.6|8885.6|8883.2|8886.5|8885|8884.7|8882.9|260
1611667200000|2021-01-26 13:20:00|8885.1|8883.6|8883.5|8882|8885.8|8884.2|8883|8881.5|279
1611667500000|2021-01-26 13:25:00|8883.6|8882.1|8885.9|8884.4|8887.1|8885.4|8882.6|8880.6|346
1611667800000|2021-01-26 13:30:00|8885.8|8884.3|8883.8|8882.3|8887.1|8885.2|8883.6|8882.1|391
1611668100000|2021-01-26 13:35:00|8883.9|8882.4|8877.4|8875|8883.9|8882.4|8875.9|8873.7|444
1611668400000|2021-01-26 13:40:00|8877.5|8875.1|8877.1|8875.6|8879|8877.4|8876.4|8874.2|375
1611668700000|2021-01-26 13:45:00|8877|8875.5|8877.6|8875.2|8880.4|8878.8|8876.2|8874.3|363
1611669000000|2021-01-26 13:50:00|8877.5|8875.1|8878.3|8875.9|8878.5|8876.6|8875.5|8873.4|307
1611669300000|2021-01-26 13:55:00|8877.9|8876.4|8879.9|8877.5|8880.8|8878.9|8877.5|8875.8|392
1611669600000|2021-01-26 14:00:00|8879.6|8877.2|8877.8|8876.3|8879.6|8877.2|8875.1|8873.6|412
1611669900000|2021-01-26 14:05:00|8877.3|8875.8|8876.1|8873.7|8878.3|8876.5|8875.4|8873.3|331
1611670200000|2021-01-26 14:10:00|8876|8873.6|8876.5|8875|8876.5|8875|8873.7|8872|351
1611670500000|2021-01-26 14:15:00|8876.4|8874.9|8878|8876.5|8878.5|8876.6|8874.3|8872.5|375
1611670800000|2021-01-26 14:20:00|8877.9|8876.4|8879.5|8878|8880|8878.1|8876.8|8875.3|353
1611671100000|2021-01-26 14:25:00|8879.4|8877.9|8878.4|8876|8880.5|8878.6|8877|8875.1|275
1611671400000|2021-01-26 14:30:00|8878.2|8875.8|8876.5|8875|8878.2|8876.2|8875.9|8873.7|571
1611671700000|2021-01-26 14:35:00|8876.4|8874.9|8878.6|8877.1|8880.3|8878.4|8875.9|8874.1|527
1611672000000|2021-01-26 14:40:00|8878.5|8877|8880.6|8878.2|8880.7|8878.8|8876.2|8874.5|384
1611672300000|2021-01-26 14:45:00|8880.2|8878.7|8879.9|8877.5|8882.9|8881.4|8879.4|8877.3|458
1611672600000|2021-01-26 14:50:00|8879.6|8878.1|8878.6|8877.1|8880.3|8878.5|8876.9|8875.4|491
1611672900000|2021-01-26 14:55:00|8878.4|8876.9|8877.2|8872.2|8880|8878|8874.1|8872|521
1611673200000|2021-01-26 15:00:00|8876.8|8872.3|8871.7|8870.2|8879|8875.5|8871.5|8870|416
1611673500000|2021-01-26 15:05:00|8871.8|8870.3|8870.6|8869.1|8873.6|8872.1|8870.4|8868.8|424
1611673800000|2021-01-26 15:10:00|8870.9|8868.5|8873.4|8871.9|8873.6|8872|8870.3|8868.5|389
1611674100000|2021-01-26 15:15:00|8873.3|8871.8|8873.7|8871.3|8874.1|8872.6|8870.7|8869.2|471
1611674400000|2021-01-26 15:20:00|8873.4|8871|8874.6|8873.1|8875.5|8874|8871.8|8870|399
1611674700000|2021-01-26 15:25:00|8874.5|8873|8873|8870.6|8875|8873.2|8871|8869|400
1611675000000|2021-01-26 15:30:00|8872.8|8870.4|8871.1|8869.6|8872.9|8870.5|8870.1|8868.3|491
1611675300000|2021-01-26 15:35:00|8871|8869.5|8874.3|8872.8|8874.7|8872.8|8869.7|8868.2|408
1611675600000|2021-01-26 15:40:00|8874.2|8872.7|8869.1|8867.6|8875.2|8873.2|8867.6|8865.7|448
1611675900000|2021-01-26 15:45:00|8869.2|8867.7|8871.1|8868.7|8874.5|8872.6|8869|8867.5|519
1611676200000|2021-01-26 15:50:00|8870.7|8868.3|8872.3|8870.8|8876.1|8874.4|8870.4|8868|478
1611676500000|2021-01-26 15:55:00|8872.2|8870.7|8873.5|8871.1|8877.3|8875.6|8872.2|8870.3|632
1611676800000|2021-01-26 16:00:00|8873.6|8871.2|8873.3|8871.8|8874.3|8872.6|8871.1|8868.9|605
1611677100000|2021-01-26 16:05:00|8873.2|8871.7|8876.4|8874|8877.1|8875.6|8872.1|8870.1|409
1611677400000|2021-01-26 16:10:00|8876.6|8874.2|8875.6|8874.1|8877.1|8875.6|8874.3|8872.8|423
1611677700000|2021-01-26 16:15:00|8875.7|8874.2|8875.3|8872.9|8876.3|8874.3|8873.6|8872|349
1611678000000|2021-01-26 16:20:00|8875.4|8873|8873.2|8871.7|8876.9|8874.9|8873.2|8871.7|277
1611678300000|2021-01-26 16:25:00|8873.3|8871.8|8875.6|8874.1|8876.1|8874.1|8873.1|8871.2|233
1611678600000|2021-01-26 16:30:00|8875.9|8873.5|8874.2|8872.7|8875.9|8873.9|8873.8|8872.2|279
1611678900000|2021-01-26 16:35:00|8874.3|8872.8|8874.1|8872.6|8875.2|8873.5|8874.1|8871.8|298
1611679200000|2021-01-26 16:40:00|8874.4|8872|8873.4|8871.9|8874.5|8872.5|8872.4|8870.5|294
1611679500000|2021-01-26 16:45:00|8873.3|8871.8|8876.1|8873.7|8876.2|8874.2|8873|8871.1|290
1611679800000|2021-01-26 16:50:00|8875.8|8874.3|8885.2|8882.8|8886.6|8884.4|8874.8|8873.2|824
1611680100000|2021-01-26 16:55:00|8885.1|8882.7|8882.1|8879.7|8885.8|8883.6|8880.9|8879.2|532
1611680400000|2021-01-26 17:00:00|8882.2|8879.8|8877.2|8875.7|8882.3|8879.9|8876.8|8874.9|466
1611680700000|2021-01-26 17:05:00|8877.4|8875.9|8876.4|8874.9|8879.2|8877.3|8876.4|8874.3|256
1611681000000|2021-01-26 17:10:00|8876.5|8875|8879|8877.5|8881.3|8879.3|8876.3|8874.5|323
1611681300000|2021-01-26 17:15:00|8879.1|8877.6|8880.8|8878.4|8881|8879|8877.6|8876.1|256
1611681600000|2021-01-26 17:20:00|8880.9|8878.5|8877.9|8876.4|8881.1|8879.1|8877|8875.5|373
1611681900000|2021-01-26 17:25:00|8877.8|8876.3|8876.6|8874.2|8877.9|8876.4|8875.9|8873.9|365
1611682200000|2021-01-26 17:30:00|8876.7|8874.3|8875.3|8873.8|8877.6|8875.6|8875.1|8873.6|294
1611682500000|2021-01-26 17:35:00|8875.2|8873.7|8875.6|8874.1|8876.2|8874.7|8874.6|8873.1|214
1611682800000|2021-01-26 17:40:00|8875.8|8874.3|8874.2|8872.7|8876.4|8874.9|8874.1|8872.6|190
1611683100000|2021-01-26 17:45:00|8874.1|8872.6|8873.2|8871.7|8875.3|8873.8|8873.1|8871.5|276
1611683400000|2021-01-26 17:50:00|8873.3|8871.8|8871.8|8870.3|8873.7|8872|8871.4|8869.9|300
1611683700000|2021-01-26 17:55:00|8871.7|8870.2|8873.1|8870.7|8873.9|8872.4|8871.6|8870.1|345
1611684000000|2021-01-26 18:00:00|8872.9|8870.5|8871.6|8870.1|8873.2|8871.3|8871.3|8869.8|221
1611684300000|2021-01-26 18:05:00|8871.4|8869.9|8870.9|8869.4|8872.3|8870.8|8870.6|8869.1|193
1611684600000|2021-01-26 18:10:00|8870.8|8869.3|8869.3|8867.8|8871.4|8869.4|8869.2|8867.5|263
1611684900000|2021-01-26 18:15:00|8869.2|8867.7|8870.5|8869|8870.7|8869.2|8867.7|8866.2|248
1611685200000|2021-01-26 18:20:00|8870.2|8868.7|8869.4|8867.9|8871|8869.3|8868.9|8867.4|203
1611685500000|2021-01-26 18:25:00|8869.5|8868|8870.6|8868.2|8870.7|8868.7|8868.4|8866.9|218
1611685800000|2021-01-26 18:30:00|8870.4|8868|8869.3|8867.8|8870.6|8868.6|8868.9|8867.3|184
1611686100000|2021-01-26 18:35:00|8869.2|8867.7|8869.9|8868.4|8871.1|8869.6|8869|8867.5|200
1611686400000|2021-01-26 18:40:00|8870|8868.5|8869.4|8867.9|8870.8|8868.9|8869.1|8867.6|209
1611686700000|2021-01-26 18:45:00|8869.3|8867.8|8869.3|8867.8|8869.7|8867.9|8868|8866.5|138
1611687000000|2021-01-26 18:50:00|8869.4|8867.9|8868.5|8867|8869.6|8867.9|8868.2|8866.7|193
1611687300000|2021-01-26 18:55:00|8868.4|8866.9|8869.5|8868|8869.9|8868.4|8868|8866.5|152
1611687600000|2021-01-26 19:00:00|8869.6|8868.1|8869.3|8867.8|8871.9|8870.4|8869.1|8867.6|219
1611687900000|2021-01-26 19:05:00|8869.2|8867.7|8868.4|8866.9|8869.4|8867.9|8868.1|8866.6|103
1611688200000|2021-01-26 19:10:00|8868.2|8866.7|8869.3|8867.8|8869.4|8867.9|8867.7|8865.7|136
1611688500000|2021-01-26 19:15:00|8869.4|8867.9|8869.4|8867.9|8869.9|8868.1|8868.1|8866.6|121
1611688800000|2021-01-26 19:20:00|8869.5|8868|8869.5|8868|8870.8|8869.3|8869.1|8867.2|221
1611689100000|2021-01-26 19:25:00|8869.4|8867.9|8868.1|8865.7|8869.5|8868|8867.4|8865.7|184
1611689400000|2021-01-26 19:30:00|8868.2|8865.8|8866.6|8865.1|8868.3|8866.3|8865.4|8863.9|163
1611689700000|2021-01-26 19:35:00|8866.4|8864.9|8865.2|8863.7|8866.7|8865.2|8865.1|8863.6|123
1611690000000|2021-01-26 19:40:00|8865.3|8863.8|8864.7|8863.2|8865.9|8864.4|8864.5|8863|186
1611690300000|2021-01-26 19:45:00|8864.6|8863.1|8864.5|8863|8865.5|8864|8863.8|8862.2|205
1611690600000|2021-01-26 19:50:00|8864.4|8862.9|8866.2|8864.7|8866.2|8864.7|8864.4|8862.4|124
1611690900000|2021-01-26 19:55:00|8866.1|8864.6|8866.8|8865.3|8866.9|8865.4|8865.2|8863.7|203
1611691200000|2021-01-26 20:00:00|8866.9|8865.4|8865.8|8864.3|8867.1|8865.6|8864.9|8863.4|170
1611691500000|2021-01-26 20:05:00|8865.6|8864.1|8864.7|8863.2|8866|8864.5|8864.7|8862.7|157
1611691800000|2021-01-26 20:10:00|8864.6|8863.1|8864.7|8863.2|8865.6|8863.6|8864.5|8862.8|99
1611692100000|2021-01-26 20:15:00|8864.9|8863.4|8864.7|8863.2|8865.3|8863.8|8864.6|8862.9|131
1611692400000|2021-01-26 20:20:00|8864.6|8863.1|8864.7|8863.2|8865|8863.3|8864.3|8862.6|68
1611692700000|2021-01-26 20:25:00|8864.8|8863.3|8864.8|8863.3|8865.5|8864|8864.6|8862.9|100
1611693000000|2021-01-26 20:30:00|8865.2|8863.7|8865.2|8863.7|8865.8|8863.9|8864.8|8863|169
1611693300000|2021-01-26 20:35:00|8865.1|8863.6|8864.8|8863.3|8865.2|8863.7|8864.4|8862.9|98
1611693600000|2021-01-26 20:40:00|8864.7|8863.2|8863.7|8862.2|8865.5|8863.7|8863.6|8862.1|154
1611693900000|2021-01-26 20:45:00|8863.6|8862.1|8864.8|8863.3|8865.2|8863.5|8863.5|8861.8|152
1611694200000|2021-01-26 20:50:00|8865.1|8862.7|8863.9|8862.4|8865.1|8863.3|8863.7|8861.8|153
1611694500000|2021-01-26 20:55:00|8864|8862.5|8863.5|8861.1|8864.9|8863.4|8862.8|8861|194
1611694800000|2021-01-26 21:00:00|8863.6|8861.2|8862.9|8861.4|8863.6|8861.7|8861.6|8859.9|259
1611695100000|2021-01-26 21:05:00|8863|8861.5|8863.1|8861.6|8863.9|8861.7|8862.8|8861.1|122
1611695400000|2021-01-26 21:10:00|8863|8861.5|8863.1|8861.6|8863.6|8861.8|8862.8|8861|109
1611695700000|2021-01-26 21:15:00|8863.2|8861.7|8863.7|8861.3|8863.8|8861.9|8863|8861.1|82
1611696000000|2021-01-26 21:20:00|8863.3|8861.8|8865.6|8864.1|8866.1|8864.3|8863.2|8860.8|151
1611696300000|2021-01-26 21:25:00|8865.7|8864.2|8864.8|8863.3|8866.1|8864.2|8863.6|8861.9|120
1611696600000|2021-01-26 21:30:00|8865.2|8862.8|8867.5|8865.1|8867.5|8865.5|8864.8|8862.8|119
1611696900000|2021-01-26 21:35:00|8867|8865.5|8867.1|8865.6|8867.7|8865.8|8867|8865.2|61
1611697200000|2021-01-26 21:40:00|8867.2|8865.7|8867|8865.5|8867.9|8866|8866.9|8865|110
1611697500000|2021-01-26 21:45:00|8866.9|8865.4|8866|8863.6|8867.6|8865.6|8865.5|8863.5|162
1611697800000|2021-01-26 21:50:00|8866.1|8863.7|8866.6|8864.2|8866.9|8864.8|8865.7|8863.7|200
1611698100000|2021-01-26 21:55:00|8866.5|8864.1|8872.4|8867.4|8872.9|8868|8865.8|8863.8|365
1611698400000|2021-01-26 22:00:00|8872.3|8867.3|8870.7|8865.7|8873.4|8868.4|8870.7|8865.7|55
1611698700000|2021-01-26 22:05:00|8870.4|8865.4|8869.6|8864.6|8871.9|8866.9|8867.8|8862.8|153
1611699000000|2021-01-26 22:10:00|8869.4|8864.4|8870.5|8865.5|8871.2|8866.2|8869.1|8864.1|109
1611699300000|2021-01-26 22:15:00|8870.9|8865.9|8870.8|8865.8|8871.7|8866.7|8868.9|8863.9|105
1611699600000|2021-01-26 22:20:00|8868.9|8863.9|8868.7|8863.7|8870.8|8865.8|8868.5|8863.5|92
1611699900000|2021-01-26 22:25:00|8869|8864|8869.3|8864.3|8870.3|8865.3|8868.8|8863.8|116
1611700200000|2021-01-26 22:30:00|8869.4|8864.4|8869.9|8864.9|8872.1|8867.1|8869.2|8864.2|171
1611700500000|2021-01-26 22:35:00|8870|8865|8870.5|8865.5|8870.6|8865.6|8868.5|8863.5|203
1611700800000|2021-01-26 22:40:00|8870.4|8865.4|8869.8|8864.8|8870.6|8865.6|8868.7|8863.7|133
1611701100000|2021-01-26 22:45:00|8870.3|8865.3|8869.8|8864.8|8871.8|8866.8|8869.4|8864.4|269
1611701400000|2021-01-26 22:50:00|8870|8865|8871.7|8866.7|8872.1|8867.1|8869.7|8864.7|181
1611701700000|2021-01-26 22:55:00|8871.8|8866.8|8870.9|8865.9|8872.2|8867.6|8870.1|8865.1|227
1611702000000|2021-01-26 23:00:00|8871|8866|8867.7|8865.3|8871.5|8866.5|8866.7|8863.4|439
1611702300000|2021-01-26 23:05:00|8867.9|8865.5|8868.1|8865.7|8868.4|8866|8867.5|8865.1|111
1611702600000|2021-01-26 23:10:00|8868.2|8865.8|8868.3|8865.9|8868.4|8866|8867.3|8864.9|131
1611702900000|2021-01-26 23:15:00|8868.2|8865.8|8868.8|8866.4|8869|8866.6|8868.2|8865.8|81
1611703200000|2021-01-26 23:20:00|8868.7|8866.3|8867.8|8865.4|8869.6|8867.2|8867.5|8865.4|92
1611703500000|2021-01-26 23:25:00|8867.3|8865.8|8867.4|8865|8868.1|8866|8867.1|8864.7|98
1611703800000|2021-01-26 23:30:00|8867.3|8864.9|8867.9|8865.5|8868.1|8866.2|8867.3|8864.9|93
1611704100000|2021-01-26 23:35:00|8868.1|8865.7|8869.4|8867|8869.7|8867.7|8867.6|8865.6|144
1611704400000|2021-01-26 23:40:00|8869.5|8867.1|8868|8865.6|8869.5|8867.1|8867.6|8865.2|102
1611704700000|2021-01-26 23:45:00|8867.6|8866.1|8867.7|8865.3|8868.1|8866.1|8867.5|8865.2|66
1611705000000|2021-01-26 23:50:00|8867.6|8865.2|8867.7|8865.3|8867.8|8865.4|8867.5|8865.1|62
1611705300000|2021-01-26 23:55:00|8867.8|8865.4|8867.8|8865.4|8867.9|8865.6|8867|8864.8|70
1611705600000|2021-01-27 00:00:00|8867.7|8865.3|8867.1|8864.7|8868.7|8866.9|8866.1|8864.2|200
1611705900000|2021-01-27 00:05:00|8867.3|8864.9|8866.8|8864.4|8867.5|8865.7|8866|8864|132
1611706200000|2021-01-27 00:10:00|8866.7|8864.3|8865.5|8863.1|8867.1|8864.7|8865.3|8862.9|130
1611706500000|2021-01-27 00:15:00|8865.6|8863.2|8864.1|8861.7|8865.8|8863.4|8863.6|8861.5|152
1611706800000|2021-01-27 00:20:00|8864|8861.6|8864.3|8861.9|8864.3|8862.4|8863.4|8861.6|73
1611707100000|2021-01-27 00:25:00|8864.2|8861.8|8863.7|8861.3|8864.3|8862.2|8863.5|8861.2|54
1611707400000|2021-01-27 00:30:00|8863.9|8861.5|8865|8862.6|8865.4|8863.5|8862.9|8860.5|196
1611707700000|2021-01-27 00:35:00|8864.9|8862.5|8867.5|8865.1|8867.6|8865.3|8864.2|8862.1|176
1611708000000|2021-01-27 00:40:00|8867.6|8865.2|8866.3|8863.9|8867.6|8865.6|8866.1|8863.8|118
1611708300000|2021-01-27 00:45:00|8866.4|8864|8866.3|8863.9|8866.6|8864.7|8865.8|8863.8|109
1611708600000|2021-01-27 00:50:00|8866.5|8864.1|8868.3|8865.9|8869|8867|8866.4|8864|210
1611708900000|2021-01-27 00:55:00|8868.4|8866|8868.3|8865.9|8868.8|8866.8|8867.4|8865.5|190
1611709200000|2021-01-27 01:00:00|8868.2|8865.8|8868.1|8865.7|8868.6|8866.6|8867.2|8865.1|174
1611709500000|2021-01-27 01:05:00|8868|8865.6|8869.8|8867.4|8870|8868.2|8868|8865.6|204
1611709800000|2021-01-27 01:10:00|8869.7|8867.3|8869.4|8867|8870.1|8868.1|8868.9|8867|171
1611710100000|2021-01-27 01:15:00|8869.5|8867.1|8869.2|8866.8|8869.9|8868|8868.1|8866.3|182
1611710400000|2021-01-27 01:20:00|8869.1|8866.7|8866.4|8864|8869.3|8867.2|8865.6|8863.7|205
1611710700000|2021-01-27 01:25:00|8866.3|8863.9|8865.5|8863.1|8867.9|8865.9|8864.9|8862.5|210
1611711000000|2021-01-27 01:30:00|8865.4|8863|8866|8863.6|8866.1|8864.1|8864.8|8862.6|205
1611711300000|2021-01-27 01:35:00|8865.8|8863.4|8866.8|8864.4|8867.3|8865.2|8865.3|8863|251
1611711600000|2021-01-27 01:40:00|8866.7|8864.3|8867.4|8865|8867.7|8865.4|8865.7|8863.5|194
1611711900000|2021-01-27 01:45:00|8867.7|8865.3|8869.2|8866.8|8869.9|8867.9|8867.3|8865.1|151
1611712200000|2021-01-27 01:50:00|8869.3|8866.9|8868.7|8866.3|8870.5|8868.4|8868.3|8866.2|180
1611712500000|2021-01-27 01:55:00|8868.5|8866.1|8867.3|8864.9|8868.5|8866.1|8866.8|8864.6|183
1611712800000|2021-01-27 02:00:00|8867.4|8865|8868.9|8866.5|8870.3|8867.9|8867.4|8865|197
1611713100000|2021-01-27 02:05:00|8868.8|8866.4|8867.4|8865|8869.1|8866.8|8867.2|8864.8|215
1611713400000|2021-01-27 02:10:00|8867.1|8864.7|8868.2|8865.8|8868.2|8866|8866.8|8864.5|189
1611713700000|2021-01-27 02:15:00|8868.1|8865.7|8867.9|8865.5|8868.7|8866.3|8867.3|8865.4|152
1611714000000|2021-01-27 02:20:00|8868|8865.6|8869|8867.5|8869.5|8867.5|8867.8|8865.4|208
1611714300000|2021-01-27 02:25:00|8868.9|8867.4|8869.2|8866.8|8870.3|8868.3|8868.4|8866.3|196
1611714600000|2021-01-27 02:30:00|8869.1|8866.7|8869.1|8866.7|8869.7|8867.5|8867.6|8865.6|223
1611714900000|2021-01-27 02:35:00|8869.2|8866.8|8869.4|8867|8870.2|8868.4|8868.8|8866.8|224
1611715200000|2021-01-27 02:40:00|8869.5|8867.1|8868.7|8866.3|8869.6|8867.7|8868|8866.2|127
1611715500000|2021-01-27 02:45:00|8868.2|8866.7|8868|8866.5|8868.8|8866.8|8867.6|8865.6|147
1611715800000|2021-01-27 02:50:00|8868.1|8866.6|8867.6|8866.1|8868.4|8866.6|8867.4|8865.4|95
1611716100000|2021-01-27 02:55:00|8868.1|8865.7|8867.6|8865.2|8868.3|8866|8866.5|8864.5|127
1611716400000|2021-01-27 03:00:00|8867.5|8865.1|8867.8|8865.4|8869.3|8867.2|8866.8|8864.9|187
1611716700000|2021-01-27 03:05:00|8867.7|8865.3|8869.6|8867.2|8869.6|8867.8|8866.9|8865.1|164
1611717000000|2021-01-27 03:10:00|8869.5|8867.1|8869.3|8867.8|8870|8868.1|8868.6|8866.7|161
1611717300000|2021-01-27 03:15:00|8869.8|8867.4|8869.1|8866.7|8869.8|8867.8|8868.3|8866.3|178
1611717600000|2021-01-27 03:20:00|8869.2|8866.8|8868.2|8866.7|8869.6|8867.6|8868.2|8866.2|156
1611717900000|2021-01-27 03:25:00|8868.3|8866.8|8869.1|8866.7|8869.5|8867.5|8867.8|8865.6|170
1611718200000|2021-01-27 03:30:00|8869.3|8866.9|8868.9|8866.5|8869.5|8867.2|8868.4|8866.3|115
1611718500000|2021-01-27 03:35:00|8869|8866.6|8868|8865.6|8869.6|8867.6|8867.3|8865.4|123
1611718800000|2021-01-27 03:40:00|8867.9|8865.5|8868.2|8866.7|8869|8867.1|8867.4|8865.4|80
1611719100000|2021-01-27 03:45:00|8868.3|8866.8|8868.8|8867.3|8869.4|8867.4|8868.1|8866.1|125
1611719400000|2021-01-27 03:50:00|8868.7|8867.2|8868.9|8867.4|8869.7|8867.7|8867.7|8865.6|140
1611719700000|2021-01-27 03:55:00|8869|8867.5|8870|8867.6|8870.3|8868.7|8868.4|8866.4|128
1611720000000|2021-01-27 04:00:00|8870.1|8867.7|8869.2|8867.7|8870.2|8867.8|8868.9|8866.8|68
1611720300000|2021-01-27 04:05:00|8869.3|8867.8|8870.3|8868.8|8870.9|8869|8869.1|8867.3|110
1611720600000|2021-01-27 04:10:00|8870.2|8868.7|8871.1|8868.7|8871.3|8869.4|8869.6|8867.7|188
1611720900000|2021-01-27 04:15:00|8871.2|8868.8|8871.4|8869|8871.6|8869.7|8869.8|8868|147
1611721200000|2021-01-27 04:20:00|8871|8869.5|8870.2|8867.8|8872|8870.1|8869.6|8867.7|223
1611721500000|2021-01-27 04:25:00|8870.3|8867.9|8869.3|8866.9|8870.3|8868.3|8868.1|8866.2|179
1611721800000|2021-01-27 04:30:00|8869.4|8867|8869.2|8867.7|8869.8|8867.8|8868.5|8866.4|148
1611722100000|2021-01-27 04:35:00|8869.1|8867.6|8868.6|8867.1|8870.2|8868.3|8868.4|8866.6|189
1611722400000|2021-01-27 04:40:00|8868.7|8867.2|8868.8|8866.4|8869.4|8867.4|8867.7|8865.7|129
1611722700000|2021-01-27 04:45:00|8868.7|8866.3|8868.9|8867.4|8869.6|8867.8|8868.6|8866.3|117
1611723000000|2021-01-27 04:50:00|8869|8867.5|8869.4|8867|8869.4|8867.5|8868.8|8866.7|51
1611723300000|2021-01-27 04:55:00|8868.7|8867.2|8868.7|8866.3|8869.2|8867.3|8868.2|8866.2|153
1611723600000|2021-01-27 05:00:00|8869|8866.6|8869|8867.5|8869.1|8867.6|8868.1|8866.1|115
1611723900000|2021-01-27 05:05:00|8868.9|8867.4|8869.3|8866.9|8869.5|8867.7|8868.5|8866.5|133
1611724200000|2021-01-27 05:10:00|8868.8|8867.3|8868.8|8867.3|8869.4|8867.5|8868.2|8866.7|123
1611724500000|2021-01-27 05:15:00|8868.7|8867.2|8869|8866.6|8870.1|8868.1|8868.3|8866.2|130
1611724800000|2021-01-27 05:20:00|8868.9|8866.5|8868.6|8866.2|8869|8867.1|8868.1|8866.2|77
1611725100000|2021-01-27 05:25:00|8868.1|8866.6|8869.4|8867|8869.6|8867.7|8868.1|8866.5|112
1611725400000|2021-01-27 05:30:00|8869.5|8867.1|8868.4|8866.9|8869.5|8867.6|8868.2|8866.4|133
1611725700000|2021-01-27 05:35:00|8868.5|8867|8866.3|8863.9|8868.9|8867.2|8865.8|8863.8|211
1611726000000|2021-01-27 05:40:00|8866.4|8864|8865.1|8863.6|8866.5|8864.4|8864.9|8862.8|171
1611726300000|2021-01-27 05:45:00|8865.5|8863.1|8865.5|8864|8867|8865.1|8864.6|8863.1|197
1611726600000|2021-01-27 05:50:00|8865.6|8864.1|8864.9|8863.4|8865.9|8864.1|8864.5|8862.6|139
1611726900000|2021-01-27 05:55:00|8864.8|8863.3|8864.5|8862.1|8865.4|8863.5|8862.8|8860.9|250
1611727200000|2021-01-27 06:00:00|8864.6|8862.2|8862.9|8861.4|8864.6|8862.2|8862.5|8860.5|200
1611727500000|2021-01-27 06:05:00|8862.8|8861.3|8863.8|8861.4|8864|8862.1|8862.4|8860.5|113
1611727800000|2021-01-27 06:10:00|8863.9|8861.5|8865.1|8863.6|8866|8864.1|8863.7|8861.4|229
1611728100000|2021-01-27 06:15:00|8865|8863.5|8864.8|8863.3|8865.5|8863.9|8863.9|8862|201
1611728400000|2021-01-27 06:20:00|8864.7|8863.2|8864.6|8862.2|8865.2|8863.4|8863.9|8862|127
1611728700000|2021-01-27 06:25:00|8864.7|8862.3|8864.6|8862.2|8865.7|8863.7|8864.1|8862.1|137
1611729000000|2021-01-27 06:30:00|8864.7|8862.3|8865.6|8863.2|8866.1|8864.3|8864.2|8862.3|169
1611729300000|2021-01-27 06:35:00|8865.7|8863.3|8864.5|8862.1|8866.4|8864.4|8864.3|8861.9|156
1611729600000|2021-01-27 06:40:00|8864.6|8862.2|8864.3|8862.8|8865|8863|8863.8|8862|81
1611729900000|2021-01-27 06:45:00|8864.6|8862.2|8867.9|8865.5|8868.8|8866.8|8864.3|8862.2|235
1611730200000|2021-01-27 06:50:00|8868|8865.6|8868.1|8866.6|8869.1|8867.3|8867|8865.3|172
1611730500000|2021-01-27 06:55:00|8868.2|8866.7|8866.5|8864.1|8868.6|8866.8|8865.6|8863.7|240
1611730800000|2021-01-27 07:00:00|8866.3|8863.9|8866.7|8865.2|8867.3|8865.4|8865.7|8863.7|167
1611731100000|2021-01-27 07:05:00|8866.6|8865.1|8866.2|8864.7|8868.5|8866.6|8866.1|8864.2|212
1611731400000|2021-01-27 07:10:00|8866|8864.5|8866|8864.5|8867.2|8865.3|8865.6|8863.7|247
1611731700000|2021-01-27 07:15:00|8866.2|8864.7|8866.5|8865|8867.7|8865.9|8866|8864.2|216
1611732000000|2021-01-27 07:20:00|8866.4|8864.9|8868.6|8866.2|8869.4|8867.5|8865.9|8863.9|237
1611732300000|2021-01-27 07:25:00|8868.7|8866.3|8867.8|8865.4|8869|8866.9|8867.3|8865.4|244
1611732600000|2021-01-27 07:30:00|8867.9|8865.5|8869.8|8868.3|8870.3|8868.3|8867.9|8865.5|247
1611732900000|2021-01-27 07:35:00|8869.7|8868.2|8870.1|8867.7|8870.9|8869.1|8869|8867.5|228
1611733200000|2021-01-27 07:40:00|8870.2|8867.8|8867.4|8865.9|8870.5|8868.3|8867|8865.1|289
1611733500000|2021-01-27 07:45:00|8867.3|8865.8|8866.5|8865|8867.8|8866.2|8865.6|8864.1|249
1611733800000|2021-01-27 07:50:00|8866.6|8865.1|8867.3|8865.8|8867.3|8865.8|8864|8862.1|279
1611734100000|2021-01-27 07:55:00|8867.4|8865.9|8867.4|8865|8868.5|8867|8865.9|8863.6|286
1611734400000|2021-01-27 08:00:00|8867.3|8864.9|8865.1|8863.6|8871.3|8869.5|8865.1|8863.1|735
1611734700000|2021-01-27 08:05:00|8865|8863.5|8865.8|8863.4|8867.3|8865.3|8864.3|8862.6|450
1611735000000|2021-01-27 08:10:00|8865.7|8863.3|8865.8|8864.3|8866.9|8864.5|8863|8861.1|426
1611735300000|2021-01-27 08:15:00|8865.9|8864.4|8870.9|8868.5|8871|8868.7|8865.9|8864.4|502
1611735600000|2021-01-27 08:20:00|8871|8868.6|8871|8869.5|8873|8871.4|8868.7|8867.1|394
1611735900000|2021-01-27 08:25:00|8870.8|8869.3|8872.5|8870.1|8873.9|8872|8869.6|8868.1|422
1611736200000|2021-01-27 08:30:00|8872.6|8870.2|8868.7|8867.2|8873.2|8871.2|8868.7|8867.2|419
1611736500000|2021-01-27 08:35:00|8868.8|8867.3|8870.1|8867.7|8871.4|8869.9|8868.3|8866.3|371
1611736800000|2021-01-27 08:40:00|8870.2|8867.8|8870.1|8868.6|8873.4|8871.2|8870.1|8867.7|385
1611737100000|2021-01-27 08:45:00|8870.2|8868.7|8871.1|8868.7|8872.9|8871.4|8869.9|8868|460
1611737400000|2021-01-27 08:50:00|8871|8868.6|8870.5|8869|8871.2|8869.3|8869.6|8868|253
1611737700000|2021-01-27 08:55:00|8870.4|8868.9|8874|8871.6|8874.8|8872.4|8869.6|8867.7|307
1611738000000|2021-01-27 09:00:00|8874.1|8871.7|8872.9|8871.4|8875.4|8873.6|8872.8|8871|437
1611738300000|2021-01-27 09:05:00|8872.8|8871.3|8875.4|8873|8875.5|8873.5|8872.5|8870.8|316
1611738600000|2021-01-27 09:10:00|8875.5|8873.1|8889.3|8886.9|8890.1|8887.7|8875|8873.1|708
1611738900000|2021-01-27 09:15:00|8889.1|8886.7|8885.2|8882.8|8890.8|8888.4|8881|8878.6|835
1611739200000|2021-01-27 09:20:00|8885.1|8882.7|8884.7|8883.2|8887.5|8885.4|8882.7|8880.8|584
1611739500000|2021-01-27 09:25:00|8884.6|8883.1|8881.6|8879.2|8885.2|8883.6|8881.3|8878.9|574
1611739800000|2021-01-27 09:30:00|8881.7|8879.3|8880.3|8878.8|8884.3|8882.7|8879.9|8878.2|518
1611740100000|2021-01-27 09:35:00|8880.6|8879.1|8878.2|8875.8|8880.7|8879.2|8875.8|8873.8|772
1611740400000|2021-01-27 09:40:00|8877.7|8876.2|8878.8|8877.3|8879.5|8877.5|8876.7|8874.8|378
1611740700000|2021-01-27 09:45:00|8878.7|8877.2|8883.7|8882.2|8884.4|8882.9|8877.7|8875.8|394
1611741000000|2021-01-27 09:50:00|8883.6|8882.1|8884.5|8883|8885.8|8884.1|8883.4|8881.5|290
1611741300000|2021-01-27 09:55:00|8884.6|8883.1|8885.4|8883|8886.1|8884.1|8881.6|8879.6|285
1611741600000|2021-01-27 10:00:00|8885.5|8883.1|8885.7|8884.2|8887.6|8886.1|8884.3|8882.3|401
1611741900000|2021-01-27 10:05:00|8885.6|8884.1|8882.8|8880.4|8886.5|8884.8|8880.9|8879.4|378
1611742200000|2021-01-27 10:10:00|8882.7|8880.3|8881.5|8880|8882.9|8881.2|8880.9|8879.4|317
1611742500000|2021-01-27 10:15:00|8881.6|8880.1|8878|8876.5|8881.7|8880.2|8877.6|8875.7|305
1611742800000|2021-01-27 10:20:00|8878.1|8876.6|8878.3|8876.8|8880.6|8878.8|8877.3|8875.5|285
1611743100000|2021-01-27 10:25:00|8878.4|8876.9|8876.3|8873.9|8878.8|8877.3|8874.6|8872.7|325
1611743400000|2021-01-27 10:30:00|8876.4|8874|8876.8|8875.3|8878|8876.1|8876|8873.8|362
1611743700000|2021-01-27 10:35:00|8876.9|8875.4|8877.9|8875.5|8878.9|8877.4|8876.7|8874.9|332
1611744000000|2021-01-27 10:40:00|8877.3|8875.8|8875.9|8873.5|8877.9|8876.1|8874.9|8873.2|239
1611744300000|2021-01-27 10:45:00|8875.4|8873.9|8878.2|8875.8|8878.5|8876.8|8875|8873.3|366
1611744600000|2021-01-27 10:50:00|8878.3|8875.9|8876.6|8875.1|8878.3|8876.1|8876.2|8874.2|212
1611744900000|2021-01-27 10:55:00|8876.7|8875.2|8876.7|8874.3|8877.6|8875.8|8874.9|8873|242
1611745200000|2021-01-27 11:00:00|8876.3|8874.8|8877.5|8876|8879|8877.4|8875.8|8873.7|364
1611745500000|2021-01-27 11:05:00|8877.4|8875.9|8880.5|8878.1|8881|8878.8|8876|8874.1|360
1611745800000|2021-01-27 11:10:00|8880.6|8878.2|8880.6|8879.1|8881.1|8879.6|8879.8|8878|335
1611746100000|2021-01-27 11:15:00|8880.8|8879.3|8881.7|8879.3|8882.2|8880.7|8880.8|8879|286
1611746400000|2021-01-27 11:20:00|8881.6|8879.2|8879.7|8878.2|8881.8|8879.4|8878|8876.5|320
1611746700000|2021-01-27 11:25:00|8879.6|8878.1|8880.3|8877.9|8882.4|8880.5|8879.5|8877.7|393
1611747000000|2021-01-27 11:30:00|8880.4|8878|8877.6|8876.1|8880.8|8878.7|8877.4|8875.9|255
1611747300000|2021-01-27 11:35:00|8877.5|8876|8881.2|8879.7|8882.4|8880.9|8877.4|8875.9|370
1611747600000|2021-01-27 11:40:00|8881.1|8879.6|8882.2|8880.7|8883.4|8881.7|8880.7|8878.5|376
1611747900000|2021-01-27 11:45:00|8882.1|8880.6|8883.5|8881.1|8885.8|8883.9|8882.1|8880.2|476
1611748200000|2021-01-27 11:50:00|8883.4|8881|8883.7|8882.2|8886.3|8884.6|8882.3|8880.3|526
1611748500000|2021-01-27 11:55:00|8883.8|8882.3|8885.6|8883.2|8885.8|8883.9|8883.6|8881.8|282
1611748800000|2021-01-27 12:00:00|8885.5|8883.1|8882.5|8881|8886|8884.2|8882.3|8880.8|310
1611749100000|2021-01-27 12:05:00|8882.6|8881.1|8886.8|8885.3|8887.1|8885.6|8882.6|8880.7|403
1611749400000|2021-01-27 12:10:00|8886.9|8885.4|8888.5|8887|8888.6|8887.1|8886.5|8884.4|348
1611749700000|2021-01-27 12:15:00|8888.6|8887.1|8887.4|8885|8889.9|8888.4|8886.5|8884.8|507
1611750000000|2021-01-27 12:20:00|8887.5|8885.1|8884.2|8882.7|8888.5|8886.4|8884|8882.5|378
1611750300000|2021-01-27 12:25:00|8884.3|8882.8|8885.7|8883.3|8887.4|8885.4|8883.7|8882.2|368
1611750600000|2021-01-27 12:30:00|8885.6|8883.2|8885.3|8883.8|8887.6|8885.8|8884.8|8882.5|437
1611750900000|2021-01-27 12:35:00|8885.2|8883.7|8885.8|8884.3|8887.4|8885.9|8884.6|8882.9|492
1611751200000|2021-01-27 12:40:00|8885.7|8884.2|8889.4|8887.9|8889.9|8888.4|8884.9|8883.4|479
1611751500000|2021-01-27 12:45:00|8889.7|8888.2|8888.7|8886.3|8890.9|8889.1|8888|8886.2|554
1611751800000|2021-01-27 12:50:00|8888.6|8886.2|8890|8888.5|8890.2|8888.7|8888.1|8886.2|300
1611752100000|2021-01-27 12:55:00|8889.9|8888.4|8889.7|8887.3|8890.9|8889.3|8889.2|8887.3|478
1611752400000|2021-01-27 13:00:00|8889.6|8887.2|8889.1|8887.6|8892.2|8889.9|8889.1|8887.2|525
1611752700000|2021-01-27 13:05:00|8889|8887.5|8884.9|8882.5|8890.8|8889.3|8883.5|8881.3|658
1611753000000|2021-01-27 13:10:00|8885|8882.6|8882.2|8879.8|8887.6|8886.1|8881.4|8879.7|480
1611753300000|2021-01-27 13:15:00|8882.1|8879.7|8883.6|8881.2|8884.1|8882.2|8879.6|8878.1|474
1611753600000|2021-01-27 13:20:00|8883.5|8881.1|8881.3|8879.8|8883.5|8881.6|8881.3|8879.5|301
1611753900000|2021-01-27 13:25:00|8881.4|8879.9|8884.2|8879.2|8884.2|8882|8881.3|8878.8|349
1611754200000|2021-01-27 13:30:00|8883|8880.3|8887.6|8886.1|8888|8886.5|8882.7|8880|381
1611754500000|2021-01-27 13:35:00|8887.7|8886.2|8890.3|8887.9|8891.8|8890|8887.6|8886.1|570
1611754800000|2021-01-27 13:40:00|8890.4|8888|8893.1|8891.6|8894.1|8892.6|8890.4|8888|412
1611755100000|2021-01-27 13:45:00|8893.2|8891.7|8897.2|8894.8|8897.3|8894.9|8891.7|8890.2|452
1611755400000|2021-01-27 13:50:00|8897.3|8894.9|8888.8|8887.3|8897.3|8895.5|8888.8|8887.3|511
1611755700000|2021-01-27 13:55:00|8888.9|8887.4|8887.4|8885.9|8889.8|8888.3|8885.3|8883.6|482
1611756000000|2021-01-27 14:00:00|8887.5|8886|8888.2|8886.7|8889.2|8887.5|8886.5|8884.8|456
1611756300000|2021-01-27 14:05:00|8888.1|8886.6|8891.1|8888.7|8891.2|8888.8|8887.1|8885.6|523
1611756600000|2021-01-27 14:10:00|8891.2|8888.8|8891.6|8890.1|8893|8891.2|8890.7|8888.6|503
1611756900000|2021-01-27 14:15:00|8891.7|8890.2|8891.4|8889.9|8893.7|8891.7|8891.4|8889.4|440
1611757200000|2021-01-27 14:20:00|8891.5|8890|8893.1|8891.6|8893.7|8891.9|8890.6|8888.7|473
1611757500000|2021-01-27 14:25:00|8893|8891.5|8889.3|8886.9|8893.9|8892.4|8888.4|8886.5|400
1611757800000|2021-01-27 14:30:00|8889.2|8886.8|8898|8896.5|8898.1|8896.6|8888.1|8886|592
1611758100000|2021-01-27 14:35:00|8897.9|8896.4|8907.9|8905.5|8911.5|8909.2|8897.2|8895.7|808
1611758400000|2021-01-27 14:40:00|8908.1|8905.7|8914.1|8912.6|8914.7|8913|8908|8905.6|688
1611758700000|2021-01-27 14:45:00|8914|8912.5|8915.2|8912.8|8917.1|8915.1|8911.3|8909.8|683
1611759000000|2021-01-27 14:50:00|8915.1|8912.7|8912|8910.5|8918.7|8916.5|8910.3|8908.8|608
1611759300000|2021-01-27 14:55:00|8911.9|8910.4|8910.7|8908.3|8914|8912.5|8905.3|8903.8|572
1611759600000|2021-01-27 15:00:00|8910.8|8908.4|8906.5|8905|8911.6|8909.7|8903.9|8902.2|678
1611759900000|2021-01-27 15:05:00|8906.3|8904.8|8907.5|8905.1|8908.8|8907.3|8904.6|8902.8|538
1611760200000|2021-01-27 15:10:00|8907.6|8905.2|8906.3|8904.8|8908|8906.1|8905.2|8903.7|478
1611760500000|2021-01-27 15:15:00|8906.4|8904.9|8905.9|8903.5|8909.5|8908|8903.7|8902.1|558
1611760800000|2021-01-27 15:20:00|8905.5|8904|8905.7|8904.2|8906.7|8904.7|8904.3|8902.6|509
1611761100000|2021-01-27 15:25:00|8905.8|8904.3|8905.5|8903.1|8907.6|8905.6|8905.1|8903.1|481
1611761400000|2021-01-27 15:30:00|8905.7|8903.3|8904|8901.6|8907|8905.5|8900.1|8898.5|575
1611761700000|2021-01-27 15:35:00|8904.1|8901.7|8902.1|8899.7|8904.1|8902.2|8897.7|8896.2|521
1611762000000|2021-01-27 15:40:00|8901.9|8899.5|8895.2|8893.7|8901.9|8899.5|8893.6|8891.8|544
1611762300000|2021-01-27 15:45:00|8895|8893.5|8895.4|8893|8897.5|8895.7|8894|8892.5|458
1611762600000|2021-01-27 15:50:00|8895.5|8893.1|8894.8|8893.3|8900.6|8898.5|8893.7|8891.3|591
1611762900000|2021-01-27 15:55:00|8894.7|8893.2|8896.2|8893.8|8899.1|8897.2|8891.7|8889.7|601
1611763200000|2021-01-27 16:00:00|8896.1|8893.7|8892.8|8891.3|8897.4|8895.6|8892.2|8890.3|429
1611763500000|2021-01-27 16:05:00|8892.6|8891.1|8893.6|8891.2|8895.2|8893.4|8891.8|8890.3|343
1611763800000|2021-01-27 16:10:00|8893.5|8891.1|8892.9|8891.4|8894.6|8892.8|8891.8|8890.3|353
1611764100000|2021-01-27 16:15:00|8892.8|8891.3|8895.2|8892.8|8895.2|8893.5|8892.7|8891|341
1611764400000|2021-01-27 16:20:00|8895.3|8892.9|8892.5|8891|8895.3|8893.3|8891.8|8890.3|339
1611764700000|2021-01-27 16:25:00|8892.4|8890.9|8889.6|8887.2|8892.5|8891|8888.9|8887.2|498
1611765000000|2021-01-27 16:30:00|8889.7|8887.3|8890.5|8889|8891.2|8889.6|8888|8886|462
1611765300000|2021-01-27 16:35:00|8890.7|8889.2|8888.6|8886.2|8891.3|8889.5|8887.7|8885.7|421
1611765600000|2021-01-27 16:40:00|8888.7|8886.3|8887.5|8886|8890|8887.8|8886.8|8885.3|414
1611765900000|2021-01-27 16:45:00|8887.4|8885.9|8889.6|8888.1|8890.3|8888.5|8885.9|8884|470
1611766200000|2021-01-27 16:50:00|8889.7|8888.2|8890|8888.5|8890.6|8888.7|8888.1|8886.2|336
1611766500000|2021-01-27 16:55:00|8890.1|8888.6|8891.6|8889.2|8892.5|8891|8889.8|8888.1|487
1611766800000|2021-01-27 17:00:00|8891.5|8889.1|8893.5|8892|8894.6|8893.1|8891.3|8888.9|337
1611767100000|2021-01-27 17:05:00|8893.4|8891.9|8889.1|8886.7|8893.4|8891.9|8888.5|8886.5|371
1611767400000|2021-01-27 17:10:00|8889|8886.6|8885.7|8884.2|8889.4|8887.4|8885.1|8883.6|416
1611767700000|2021-01-27 17:15:00|8885.6|8884.1|8887|8885.5|8888.4|8886.4|8884.9|8883.1|413
1611768000000|2021-01-27 17:20:00|8887.4|8885|8886|8884.5|8888.2|8886.2|8885.1|8883.6|451
1611768300000|2021-01-27 17:25:00|8885.9|8884.4|8887.7|8885.3|8888.1|8886.1|8885.5|8884|305
1611768600000|2021-01-27 17:30:00|8887.6|8885.2|8888.2|8886.7|8888.9|8887.4|8886.7|8884.8|328
1611768900000|2021-01-27 17:35:00|8888.5|8887|8886.2|8883.8|8890.3|8888.8|8885.4|8883.4|449
1611769200000|2021-01-27 17:40:00|8886.3|8883.9|8882|8880.5|8886.4|8884.5|8881.8|8880.2|419
1611769500000|2021-01-27 17:45:00|8882.1|8880.6|8882.6|8881.1|8883.1|8881.6|8881.4|8879.9|363
1611769800000|2021-01-27 17:50:00|8882.8|8881.3|8882|8880.5|8884.1|8882.2|8880.3|8878.8|516
1611770100000|2021-01-27 17:55:00|8882.1|8880.6|8881.7|8879.3|8883.1|8881.6|8880.4|8878.3|394
1611770400000|2021-01-27 18:00:00|8881.2|8879.7|8882.8|8881.3|8883.5|8882|8880.8|8878.8|345
1611770700000|2021-01-27 18:05:00|8882.5|8881|8882.8|8880.4|8883.7|8882.2|8882|8880.3|268
1611771000000|2021-01-27 18:10:00|8882.7|8880.3|8884.6|8883.1|8885|8883.3|8882.7|8880.3|248
1611771300000|2021-01-27 18:15:00|8884.7|8883.2|8885.7|8883.3|8886|8884.1|8884.1|8882.6|334
1611771600000|2021-01-27 18:20:00|8885.6|8883.2|8883.9|8882.4|8886.2|8884.5|8883.8|8882|254
1611771900000|2021-01-27 18:25:00|8883.8|8882.3|8884.5|8882.1|8884.5|8882.7|8881.9|8880.4|283
1611772200000|2021-01-27 18:30:00|8884.4|8882|8881.1|8879.6|8884.6|8882.6|8880.8|8879.1|271
1611772500000|2021-01-27 18:35:00|8881.2|8879.7|8882.3|8879.9|8882.6|8880.8|8881.1|8879.4|208
1611772800000|2021-01-27 18:40:00|8882.4|8880|8883.2|8881.7|8883.3|8881.8|8881|8879|233
1611773100000|2021-01-27 18:45:00|8883.3|8881.8|8883.5|8881.1|8883.9|8882.3|8882.2|8880.7|254
1611773400000|2021-01-27 18:50:00|8883.1|8881.6|8880.8|8879.3|8883.1|8881.6|8880.5|8878.5|233
1611773700000|2021-01-27 18:55:00|8880.7|8879.2|8880.7|8875.7|8884.4|8882.3|8880.2|8875.2|488
1611774000000|2021-01-27 19:00:00|8880.9|8875.9|8884.2|8881.8|8884.2|8882.2|8875.8|8873.4|869
1611774300000|2021-01-27 19:05:00|8884.1|8881.7|8881.3|8878.9|8885|8882.9|8880.7|8878.9|368
1611774600000|2021-01-27 19:10:00|8881.1|8878.7|8881.4|8879.9|8882.2|8880.4|8879|8876.9|395
1611774900000|2021-01-27 19:15:00|8881.5|8880|8886.9|8884.5|8887.4|8885.5|8880.9|8879.4|551
1611775200000|2021-01-27 19:20:00|8886.8|8884.4|8887|8885.5|8888.4|8886.3|8886.2|8884.2|525
1611775500000|2021-01-27 19:25:00|8886.8|8885.3|8889|8886.6|8889.5|8887.5|8886.2|8884.2|464
1611775800000|2021-01-27 19:30:00|8889.1|8886.7|8889.4|8887.9|8892.4|8890.3|8887.8|8885.8|610
1611776100000|2021-01-27 19:35:00|8889.3|8887.8|8890.2|8887.8|8891.9|8890.1|8888.6|8887|604
1611776400000|2021-01-27 19:40:00|8890.3|8887.9|8885.9|8884.4|8890.6|8888.2|8883|8881.1|631
1611776700000|2021-01-27 19:45:00|8886|8884.5|8887.2|8884.8|8888.2|8886.3|8884.2|8882.3|558
1611777000000|2021-01-27 19:50:00|8887.3|8884.9|8893.3|8891.8|8894.1|8892.4|8886.3|8884.1|819
1611777300000|2021-01-27 19:55:00|8893.2|8891.7|8894.5|8892.1|8895.9|8893.6|8891.9|8890.3|814
1611777600000|2021-01-27 20:00:00|8894.3|8891.9|8894|8892.5|8896.8|8895|8893.6|8891.2|726
1611777900000|2021-01-27 20:05:00|8894.6|8892.2|8894.2|8891.8|8895.7|8893.8|8891.9|8890|604
1611778200000|2021-01-27 20:10:00|8893.6|8892.1|8890.1|8888.6|8894.6|8892.5|8890|8888|651
1611778500000|2021-01-27 20:15:00|8890|8888.5|8892.1|8889.7|8892.7|8890.7|8890|8887.9|578
1611778800000|2021-01-27 20:20:00|8892.2|8889.8|8893.2|8890.8|8894.1|8892.2|8890.9|8888.9|487
1611779100000|2021-01-27 20:25:00|8893.5|8891.1|8891.4|8889|8893.7|8891.7|8889.1|8886.9|684
1611779400000|2021-01-27 20:30:00|8891.5|8889.1|8893.1|8891.6|8893.9|8891.7|8890.4|8888.6|519
1611779700000|2021-01-27 20:35:00|8893.2|8891.7|8894.3|8891.9|8895.3|8893.2|8892.3|8890.6|567
1611780000000|2021-01-27 20:40:00|8894.5|8892.1|8896.3|8893.9|8896.5|8894.5|8893.4|8891.4|554
1611780300000|2021-01-27 20:45:00|8896.4|8894|8890.3|8887.9|8897.1|8895.6|8890|8887.6|632
1611780600000|2021-01-27 20:50:00|8890.4|8888|8891.6|8889.2|8892.1|8890.4|8889.5|8887.1|471
1611780900000|2021-01-27 20:55:00|8891.5|8889.1|8889.8|8887.4|8892.2|8890.2|8889.7|8887.3|533
1611781200000|2021-01-27 21:00:00|8889.7|8887.3|8890.6|8889.1|8891.3|8889.5|8887|8884.8|439
1611781500000|2021-01-27 21:05:00|8890.7|8889.2|8890.5|8888.1|8891.1|8889.2|8889.4|8887.5|381
1611781800000|2021-01-27 21:10:00|8890.6|8888.2|8887.4|8885|8891|8888.9|8886.6|8884.7|420
1611782100000|2021-01-27 21:15:00|8887|8885.5|8886.1|8883.7|8887.3|8885.6|8886|8883.6|271
1611782400000|2021-01-27 21:20:00|8886|8883.6|8886.7|8884.3|8886.8|8884.8|8884.3|8882.2|181
1611782700000|2021-01-27 21:25:00|8886.4|8884|8885.8|8883.4|8886.6|8884.6|8884.4|8882.6|223
1611783000000|2021-01-27 21:30:00|8885.7|8883.3|8887.2|8885.7|8888.4|8886.5|8885.4|8883|477
1611783300000|2021-01-27 21:35:00|8887.3|8885.8|8889|8886.6|8890|8888|8887.3|8885.2|232
1611783600000|2021-01-27 21:40:00|8888.8|8886.4|8887.2|8884.8|8889.3|8887|8886.3|8884.1|194
1611783900000|2021-01-27 21:45:00|8887.3|8884.9|8886.6|8884.2|8887.5|8885.5|8885.8|8883.9|210
1611784200000|2021-01-27 21:50:00|8886.7|8884.3|8887.7|8885.3|8888.5|8886.1|8886.1|8883.7|211
1611784500000|2021-01-27 21:55:00|8887.8|8885.4|8888.7|8884.7|8889.8|8885.6|8886.3|8883.9|243
1611784800000|2021-01-27 22:00:00|8888.8|8884.6|8892.2|8887.2|8895.6|8890.6|8888.8|8884.6|56
1611785100000|2021-01-27 22:05:00|8891.7|8886.7|8892.3|8887.3|8892.8|8887.8|8890.9|8885.9|155
1611785400000|2021-01-27 22:10:00|8892.2|8887.2|8891.1|8886.1|8894.1|8889.1|8890.9|8885.9|109
1611785700000|2021-01-27 22:15:00|8891.3|8886.3|8892.7|8887.7|8893.3|8888.3|8891.1|8886.1|117
1611786000000|2021-01-27 22:20:00|8893.1|8888.1|8893.1|8888.1|8895.2|8890.2|8891.9|8886.9|130
1611786300000|2021-01-27 22:25:00|8893.4|8888.4|8893.8|8888.8|8894.2|8889.2|8893.1|8888.1|172
1611786600000|2021-01-27 22:30:00|8893.6|8888.6|8894|8889|8895.3|8890.3|8892.7|8887.7|195
1611786900000|2021-01-27 22:35:00|8893.9|8888.9|8892.9|8887.9|8895.1|8890.1|8892.9|8887.9|151
1611787200000|2021-01-27 22:40:00|8892.7|8887.7|8892.9|8887.9|8895.3|8890.3|8892.6|8887.6|108
1611787500000|2021-01-27 22:45:00|8895|8890|8893.3|8888.3|8895|8890|8892.9|8887.9|251
1611787800000|2021-01-27 22:50:00|8893.6|8888.6|8894.8|8889.8|8895.1|8890.1|8891.1|8886.1|279
1611788100000|2021-01-27 22:55:00|8894.7|8889.7|8889.2|8884.2|8894.9|8889.9|8888.8|8883.8|383
1611788400000|2021-01-27 23:00:00|8889.6|8884.6|8888.7|8886.3|8889.7|8886.8|8887.9|8883.3|392
1611788700000|2021-01-27 23:05:00|8888.8|8886.4|8890.7|8888.3|8892|8889.6|8888.8|8886.4|204
1611789000000|2021-01-27 23:10:00|8890.8|8888.4|8892.6|8890.2|8892.6|8890.2|8890.4|8888|131
1611789300000|2021-01-27 23:15:00|8892.5|8890.1|8893.8|8891.4|8894|8891.6|8891.3|8888.9|175
1611789600000|2021-01-27 23:20:00|8893.9|8891.5|8892.2|8889.8|8894|8891.6|8891.6|8889.3|141
1611789900000|2021-01-27 23:25:00|8892.3|8889.9|8893.1|8890.7|8893.1|8890.7|8891.5|8889.2|104
1611790200000|2021-01-27 23:30:00|8893|8890.6|8893.6|8891.2|8893.7|8891.9|8892|8889.6|115
1611790500000|2021-01-27 23:35:00|8893.7|8891.3|8897.8|8896.3|8898.7|8896.9|8893.6|8891.2|250
1611790800000|2021-01-27 23:40:00|8898.1|8895.7|8896.7|8894.3|8898.9|8896.5|8895.8|8893.8|271
1611791100000|2021-01-27 23:45:00|8896.8|8894.4|8894.5|8892.1|8896.9|8894.5|8894.4|8892.1|255
1611791400000|2021-01-27 23:50:00|8894.6|8892.2|8893.8|8891.4|8894.8|8892.4|8893.4|8891|169
1611791700000|2021-01-27 23:55:00|8893.7|8891.3|8894|8891.6|8894.7|8892.3|8893.4|8891|210
1611792000000|2021-01-28 00:00:00|8894.1|8891.7|8895.1|8892.7|8896.9|8894.5|8892.6|8890.2|306
1611792300000|2021-01-28 00:05:00|8895|8892.6|8897|8894.6|8898.1|8895.7|8894.3|8891.9|282
1611792600000|2021-01-28 00:10:00|8897.1|8894.7|8899.5|8897.1|8900.7|8898.3|8896.5|8894.4|277
1611792900000|2021-01-28 00:15:00|8899.4|8897|8899.5|8897.1|8900.3|8897.9|8898.3|8895.9|228
1611793200000|2021-01-28 00:20:00|8899.4|8897|8901|8898.6|8902|8899.6|8899|8896.6|319
1611793500000|2021-01-28 00:25:00|8900.9|8898.5|8903.6|8901.2|8903.9|8901.5|8900|8897.6|319
1611793800000|2021-01-28 00:30:00|8903.7|8901.3|8901.8|8899.4|8905.4|8903.2|8900.5|8898.3|494
1611794100000|2021-01-28 00:35:00|8901.7|8899.3|8899.1|8896.7|8902.5|8900.1|8899.1|8896.7|280
1611794400000|2021-01-28 00:40:00|8899.2|8896.8|8898.7|8896.3|8900.4|8898.3|8898.1|8896.1|255
1611794700000|2021-01-28 00:45:00|8898.8|8896.4|8901.6|8899.2|8901.8|8899.4|8898.8|8896.4|177
1611795000000|2021-01-28 00:50:00|8901.7|8899.3|8904.4|8902|8905.4|8903|8901.5|8899.1|431
1611795300000|2021-01-28 00:55:00|8904.7|8902.3|8900.9|8898.5|8904.8|8902.4|8899.5|8897.1|517
1611795600000|2021-01-28 01:00:00|8900.8|8898.4|8897.6|8895.2|8901.6|8899.2|8897.1|8894.9|389
1611795900000|2021-01-28 01:05:00|8897.7|8895.3|8897.2|8894.8|8898|8895.6|8895.4|8893|421
1611796200000|2021-01-28 01:10:00|8897.3|8894.9|8897.7|8895.3|8898.3|8895.9|8896|8893.6|377
1611796500000|2021-01-28 01:15:00|8897.8|8895.4|8895.6|8893.2|8897.8|8895.4|8894.5|8892.1|368
1611796800000|2021-01-28 01:20:00|8895.5|8893.1|8896.2|8893.8|8896.7|8894.3|8895|8892.6|344
1611797100000|2021-01-28 01:25:00|8896|8893.6|8897|8894.6|8897.6|8895.5|8895.5|8893.2|389
1611797400000|2021-01-28 01:30:00|8896.9|8894.5|8898.4|8896|8899.1|8896.8|8896.5|8894.2|286
1611797700000|2021-01-28 01:35:00|8898.5|8896.1|8897.7|8895.3|8898.9|8896.5|8897.1|8894.7|241
1611798000000|2021-01-28 01:40:00|8897.6|8895.2|8893.6|8891.2|8897.7|8895.6|8893.5|8891.1|254
1611798300000|2021-01-28 01:45:00|8893.8|8891.4|8893.7|8891.3|8894.6|8892.4|8892.7|8890.5|239
1611798600000|2021-01-28 01:50:00|8893.8|8891.4|8893.7|8891.3|8894.5|8892.4|8891.8|8889.4|240
1611798900000|2021-01-28 01:55:00|8893.8|8891.4|8895.4|8893|8895.5|8893.1|8893.2|8890.8|198
1611799200000|2021-01-28 02:00:00|8895.5|8893.1|8894.7|8892.3|8895.8|8893.4|8893.3|8890.9|203
1611799500000|2021-01-28 02:05:00|8894.6|8892.2|8894.4|8892|8895.6|8893.2|8893.8|8891.4|181
1611799800000|2021-01-28 02:10:00|8894.5|8892.1|8894.9|8893.4|8895.6|8893.4|8893.4|8891.2|207
1611800100000|2021-01-28 02:15:00|8894.8|8893.3|8895.2|8892.8|8895.7|8893.4|8893.9|8891.9|205
1611800400000|2021-01-28 02:20:00|8895|8892.6|8893.7|8891.3|8895.2|8893.1|8892.7|8890.5|258
1611800700000|2021-01-28 02:25:00|8893.9|8891.5|8894.3|8891.9|8895.3|8893.3|8893.5|8891.1|152
1611801000000|2021-01-28 02:30:00|8894.2|8891.8|8894.3|8891.9|8895.5|8893.5|8893.7|8891.8|145
1611801300000|2021-01-28 02:35:00|8894.4|8892|8895.4|8893|8895.6|8893.6|8892.6|8890.4|185
1611801600000|2021-01-28 02:40:00|8895.3|8892.9|8896.4|8894.9|8896.9|8895.1|8894.8|8892.9|240
1611801900000|2021-01-28 02:45:00|8896.3|8894.8|8897.5|8895.1|8899.5|8897.3|8896.1|8894.3|221
1611802200000|2021-01-28 02:50:00|8897.7|8895.3|8898.4|8896|8899.2|8897.2|8897.7|8895.3|201
1611802500000|2021-01-28 02:55:00|8898.5|8896.1|8896.3|8893.9|8898.5|8896.1|8895.7|8893.7|231
1611802800000|2021-01-28 03:00:00|8896.4|8894|8898.4|8896|8898.8|8896.8|8896.3|8894|238
1611803100000|2021-01-28 03:05:00|8898.5|8896.1|8898.8|8896.4|8899.2|8897.1|8897.6|8895.2|284
1611803400000|2021-01-28 03:10:00|8898.7|8896.3|8897.6|8895.2|8899.4|8897|8896.8|8894.8|244
1611803700000|2021-01-28 03:15:00|8897.5|8895.1|8896.9|8894.5|8898|8896|8896.3|8893.9|195
1611804000000|2021-01-28 03:20:00|8896.8|8894.4|8896.9|8895.4|8897.9|8896.2|8896.3|8894.2|194
1611804300000|2021-01-28 03:25:00|8896.8|8895.3|8897.7|8895.3|8898.7|8897|8896.8|8894.4|192
1611804600000|2021-01-28 03:30:00|8897.9|8895.5|8897.6|8895.2|8898.4|8896|8895.9|8893.6|253
1611804900000|2021-01-28 03:35:00|8897.5|8895.1|8898.3|8895.9|8898.5|8896.4|8896.6|8894.5|215
1611805200000|2021-01-28 03:40:00|8898.4|8896|8898|8895.6|8898.5|8896.5|8896.9|8894.9|215
1611805500000|2021-01-28 03:45:00|8897.6|8895.2|8897.3|8894.9|8898.3|8896.4|8896.5|8894.4|254
1611805800000|2021-01-28 03:50:00|8897.4|8895|8897.4|8895|8899.2|8897.3|8896.5|8894.4|229
1611806100000|2021-01-28 03:55:00|8897.5|8895.1|8896.2|8893.8|8897.8|8896.1|8895.1|8893.2|207
1611806400000|2021-01-28 04:00:00|8896.1|8893.7|8895.8|8893.4|8896.8|8894.8|8895.1|8892.9|185
1611806700000|2021-01-28 04:05:00|8895.7|8893.3|8895.8|8893.4|8895.9|8893.9|8893.8|8891.8|190
1611807000000|2021-01-28 04:10:00|8895.9|8893.5|8895.5|8893.1|8896.1|8894.1|8894.7|8892.8|189
1611807300000|2021-01-28 04:15:00|8895.4|8893|8895.1|8892.7|8895.8|8893.8|8893.9|8892|231
1611807600000|2021-01-28 04:20:00|8895|8892.6|8896.6|8894.2|8897.2|8895.1|8895|8892.6|204
1611807900000|2021-01-28 04:25:00|8896.5|8894.1|8895.8|8893.4|8897.3|8895.6|8895|8893|278
1611808200000|2021-01-28 04:30:00|8895.7|8893.3|8894.3|8891.9|8895.9|8893.5|8893.6|8891.6|282
1611808500000|2021-01-28 04:35:00|8894.4|8892|8895.7|8893.3|8896.5|8894.1|8893.8|8891.9|216
1611808800000|2021-01-28 04:40:00|8895.6|8893.2|8895.2|8893.7|8896|8894.2|8895|8893|103
1611809100000|2021-01-28 04:45:00|8895.3|8893.8|8895.9|8893.5|8896.3|8894.4|8894|8892.1|190
1611809400000|2021-01-28 04:50:00|8895.5|8894|8894.2|8891.8|8896.1|8894|8893.8|8891.6|223
1611809700000|2021-01-28 04:55:00|8894.3|8891.9|8894.9|8892.5|8895.3|8893.4|8893.6|8891.5|214
1611810000000|2021-01-28 05:00:00|8895|8892.6|8893.6|8891.2|8895.8|8893.4|8892.5|8890.7|205
1611810300000|2021-01-28 05:05:00|8893.1|8891.6|8894.5|8892.1|8894.5|8892.4|8892.4|8890.4|277
1611810600000|2021-01-28 05:10:00|8894.6|8892.2|8894.3|8891.9|8894.7|8892.6|8894|8891.7|115
1611810900000|2021-01-28 05:15:00|8894.4|8892|8894.2|8891.8|8894.8|8892.4|8893.6|8891.2|108
1611811200000|2021-01-28 05:20:00|8894.1|8891.7|8895.1|8892.7|8895.4|8893.3|8893.7|8891.4|133
1611811500000|2021-01-28 05:25:00|8895.2|8892.8|8894.9|8892.5|8895.5|8893.5|8893.5|8891.5|174
1611811800000|2021-01-28 05:30:00|8894.7|8892.3|8893.8|8891.4|8895.1|8892.7|8892.7|8890.6|197
1611812100000|2021-01-28 05:35:00|8893.7|8891.3|8892.7|8890.3|8894.7|8892.5|8892|8890.1|190
1611812400000|2021-01-28 05:40:00|8892.8|8890.4|8892.9|8890.5|8893.8|8892|8892.4|8890.3|191
1611812700000|2021-01-28 05:45:00|8892.8|8890.4|8892.8|8891.3|8893.7|8891.6|8891.9|8890.1|239
1611813000000|2021-01-28 05:50:00|8892.9|8891.4|8892.4|8890|8893.9|8892|8891.8|8889.8|296
1611813300000|2021-01-28 05:55:00|8892.5|8890.1|8888.2|8885.8|8892.6|8890.2|8888.1|8885.8|398
1611813600000|2021-01-28 06:00:00|8888.3|8885.9|8892.6|8890.2|8893.6|8891.2|8888.2|8885.8|430
1611813900000|2021-01-28 06:05:00|8892.5|8890.1|8893.3|8890.9|8893.6|8891.2|8891.4|8889.6|255
1611814200000|2021-01-28 06:10:00|8893.4|8891|8892.5|8890.1|8893.4|8891|8891.8|8889.5|269
1611814500000|2021-01-28 06:15:00|8892.6|8890.2|8893.1|8890.7|8893.1|8890.8|8890.6|8888.8|213
1611814800000|2021-01-28 06:20:00|8893|8890.6|8891.1|8888.7|8893.9|8891.6|8891.1|8888.7|251
1611815100000|2021-01-28 06:25:00|8891.2|8888.8|8891.1|8888.7|8892.7|8890.8|8890.6|8888.3|209
1611815400000|2021-01-28 06:30:00|8890.9|8888.5|8893.5|8891.1|8893.5|8891.1|8890.6|8888.2|218
1611815700000|2021-01-28 06:35:00|8892.9|8891.4|8893.3|8890.9|8893.5|8891.6|8892.1|8890.2|147
1611816000000|2021-01-28 06:40:00|8893.2|8890.8|8891.1|8888.7|8893.3|8890.9|8890.8|8888.5|166
1611816300000|2021-01-28 06:45:00|8891|8888.6|8891.8|8889.4|8892.5|8890.5|8891|8888.6|211
1611816600000|2021-01-28 06:50:00|8891.4|8889.9|8890.1|8888.6|8891.8|8890|8890|8888|151
1611816900000|2021-01-28 06:55:00|8890|8888.5|8889.6|8887.2|8890.4|8888.7|8888.2|8886.7|172
1611817200000|2021-01-28 07:00:00|8889.5|8887.1|8894|8891.6|8894.7|8892.9|8889.5|8887.1|266
1611817500000|2021-01-28 07:05:00|8894.2|8891.8|8896.7|8894.3|8897.3|8895.2|8892.2|8890.4|438
1611817800000|2021-01-28 07:10:00|8896.8|8894.4|8895.9|8893.5|8897.4|8895.4|8894.5|8892.7|347
1611818100000|2021-01-28 07:15:00|8895.4|8893.9|8896.4|8894|8897|8895.5|8895.3|8893.4|361
1611818400000|2021-01-28 07:20:00|8896.6|8894.2|8899.7|8897.3|8900.9|8898.9|8896.4|8894.1|409
1611818700000|2021-01-28 07:25:00|8900|8897.6|8901.1|8898.7|8901.6|8899.8|8898.6|8896.6|309
1611819000000|2021-01-28 07:30:00|8900.9|8898.5|8902.8|8900.4|8902.9|8901.1|8899.1|8897|416
1611819300000|2021-01-28 07:35:00|8902.7|8900.3|8902.6|8900.2|8906.1|8904.3|8901.7|8899.5|498
1611819600000|2021-01-28 07:40:00|8902.5|8900.1|8902.6|8901.1|8903.2|8901.7|8900|8898|304
1611819900000|2021-01-28 07:45:00|8902.4|8900.9|8899.7|8897.3|8903|8901.4|8898.6|8896.7|492
1611820200000|2021-01-28 07:50:00|8899.6|8897.2|8898.3|8896.8|8900.7|8898.7|8896.7|8894.7|423
1611820500000|2021-01-28 07:55:00|8898.2|8896.7|8898.8|8896.4|8900.9|8898.9|8896|8894.5|449
1611820800000|2021-01-28 08:00:00|8898.4|8896|8896.5|8895|8900.4|8898.6|8896|8893.8|716
1611821100000|2021-01-28 08:05:00|8896.4|8894.9|8889.4|8887|8896.9|8895.4|8888.4|8886|684
1611821400000|2021-01-28 08:10:00|8889.5|8887.1|8892.6|8890.2|8892.7|8890.9|8889.1|8887|623
1611821700000|2021-01-28 08:15:00|8892.7|8890.3|8894.9|8892.5|8895.8|8893.7|8892|8890.1|454
1611822000000|2021-01-28 08:20:00|8895|8892.6|8888.4|8886|8895|8893.1|8885.4|8883.7|563
1611822300000|2021-01-28 08:25:00|8888.5|8886.1|8893.8|8891.4|8894.3|8892.4|8887|8885.4|573
1611822600000|2021-01-28 08:30:00|8893.7|8891.3|8899.1|8897.6|8899.6|8897.6|8893|8890.9|498
1611822900000|2021-01-28 08:35:00|8899.2|8897.7|8899.8|8898.3|8901.5|8899.6|8896.8|8894.9|694
1611823200000|2021-01-28 08:40:00|8899.7|8898.2|8901.2|8899.7|8904.7|8903.2|8899.4|8897|518
1611823500000|2021-01-28 08:45:00|8901.3|8899.8|8905.7|8903.3|8906.6|8904.2|8900.9|8899.3|577
1611823800000|2021-01-28 08:50:00|8905.8|8903.4|8906.3|8904.8|8908.5|8906.6|8904.6|8902.8|565
1611824100000|2021-01-28 08:55:00|8906.2|8904.7|8907.8|8905.4|8908.2|8905.8|8904.8|8903|518
1611824400000|2021-01-28 09:00:00|8907.7|8905.3|8903.9|8902.4|8909|8906.6|8903.9|8902.1|630
1611824700000|2021-01-28 09:05:00|8904|8902.5|8905.7|8903.3|8905.8|8903.7|8901.4|8899.9|502
1611825000000|2021-01-28 09:10:00|8905.6|8903.2|8900|8898.5|8907.3|8905.4|8900|8898.1|558
1611825300000|2021-01-28 09:15:00|8900.3|8898.8|8898.6|8896.2|8900.7|8898.9|8895.5|8893.4|603
1611825600000|2021-01-28 09:20:00|8898.8|8896.4|8900|8897.6|8901|8899.3|8897.7|8895.9|504
1611825900000|2021-01-28 09:25:00|8900.1|8897.7|8898.9|8896.5|8900.1|8898.2|8896.2|8894.3|612
1611826200000|2021-01-28 09:30:00|8898.8|8896.4|8898.4|8896|8900.2|8898.1|8896.8|8895|632
1611826500000|2021-01-28 09:35:00|8898.5|8896.1|8896.1|8893.7|8898.9|8897.1|8893|8891.3|480
1611826800000|2021-01-28 09:40:00|8896.2|8893.8|8897.4|8895.9|8898.3|8896.2|8894.7|8892.3|475
1611827100000|2021-01-28 09:45:00|8897.5|8896|8897.2|8894.8|8899.5|8897.3|8895|8893.1|469
1611827400000|2021-01-28 09:50:00|8897.1|8894.7|8900.6|8898.2|8902.2|8900.2|8895.7|8893.6|585
1611827700000|2021-01-28 09:55:00|8900.9|8898.5|8897.6|8895.2|8902.8|8900.8|8897.6|8895.2|479
1611828000000|2021-01-28 10:00:00|8897.3|8894.9|8897.9|8896.4|8899.2|8897.3|8895.8|8894.3|428
1611828300000|2021-01-28 10:05:00|8898|8896.5|8899.1|8896.7|8900.5|8898.2|8897.5|8895.5|430
1611828600000|2021-01-28 10:10:00|8899|8896.6|8900.4|8898|8900.8|8898.9|8898.5|8896.4|415
1611828900000|2021-01-28 10:15:00|8900.5|8898.1|8896.7|8894.3|8900.5|8898.1|8896.3|8894.3|391
1611829200000|2021-01-28 10:20:00|8896.8|8894.4|8900.3|8898.8|8900.7|8898.8|8896.2|8893.8|416
1611829500000|2021-01-28 10:25:00|8899.7|8898.2|8903|8900.6|8903.6|8901.7|8899.5|8897.9|416
1611829800000|2021-01-28 10:30:00|8902.9|8900.5|8900.2|8898.7|8903.6|8902.1|8898.7|8896.8|351
1611830100000|2021-01-28 10:35:00|8900.1|8898.6|8896.7|8895.2|8902.3|8900.4|8896.2|8894.2|435
1611830400000|2021-01-28 10:40:00|8896.8|8895.3|8898.6|8897.1|8898.6|8897.1|8895.3|8893.8|445
1611830700000|2021-01-28 10:45:00|8898.5|8897|8895.7|8894.2|8898.9|8897.3|8895.7|8893.6|429
1611831000000|2021-01-28 10:50:00|8895.6|8894.1|8898.3|8896.8|8899.2|8897.7|8894.7|8892.6|466
1611831300000|2021-01-28 10:55:00|8898.4|8896.9|8897.6|8895.2|8899|8897.5|8893.2|8891.7|402
1611831600000|2021-01-28 11:00:00|8897.7|8895.3|8899.8|8898.3|8901|8898.8|8896.3|8894.1|475
1611831900000|2021-01-28 11:05:00|8899.9|8898.4|8898.6|8896.2|8901.3|8899.8|8897.5|8895.8|397
1611832200000|2021-01-28 11:10:00|8898.7|8896.3|8898.1|8896.6|8899.4|8897.8|8897.5|8895.5|320
1611832500000|2021-01-28 11:15:00|8898.2|8896.7|8900.4|8898.9|8901.6|8899.8|8897.9|8896.4|480
1611832800000|2021-01-28 11:20:00|8900.9|8898.5|8903.9|8902.4|8904.9|8903.1|8899.6|8897.6|431
1611833100000|2021-01-28 11:25:00|8904|8902.5|8903.2|8900.8|8905.8|8904.1|8902.8|8900.8|421
1611833400000|2021-01-28 11:30:00|8903.1|8900.7|8903.6|8902.1|8904.6|8903.1|8902.3|8900.3|396
1611833700000|2021-01-28 11:35:00|8903.5|8902|8905.6|8903.2|8906.2|8904.7|8903.4|8901.9|332
1611834000000|2021-01-28 11:40:00|8905.7|8903.3|8905.4|8903.9|8907.8|8906.3|8904.3|8902.3|405
1611834300000|2021-01-28 11:45:00|8905.3|8903.8|8906.9|8905.4|8908.5|8906.9|8904.7|8902.7|293
1611834600000|2021-01-28 11:50:00|8907|8905.5|8909.2|8907.7|8910.3|8908.8|8906.9|8905|359
1611834900000|2021-01-28 11:55:00|8908.6|8907.1|8905.5|8903.1|8908.6|8907.1|8904.1|8902.6|449
1611835200000|2021-01-28 12:00:00|8905.6|8903.2|8905.9|8903.5|8907.9|8906.4|8905|8903.2|388
1611835500000|2021-01-28 12:05:00|8906|8903.6|8904.7|8902.3|8906.2|8904.4|8903.6|8902.1|336
1611835800000|2021-01-28 12:10:00|8904.6|8902.2|8903.9|8902.4|8905|8903|8902.4|8900.6|410
1611836100000|2021-01-28 12:15:00|8904|8902.5|8901.9|8900.4|8904.1|8902.6|8901.7|8900|363
1611836400000|2021-01-28 12:20:00|8902.3|8899.9|8904.5|8903|8904.9|8903.3|8901.9|8899.9|407
1611836700000|2021-01-28 12:25:00|8904.6|8903.1|8901.6|8899.2|8905.4|8903.5|8900.3|8898.2|422
1611837000000|2021-01-28 12:30:00|8901.7|8899.3|8904.3|8902.8|8904.5|8903|8900.2|8898.3|424
1611837300000|2021-01-28 12:35:00|8904.4|8902.9|8906.6|8904.2|8907.3|8905|8903|8901.2|359
1611837600000|2021-01-28 12:40:00|8906.7|8904.3|8908.6|8907.1|8909.6|8908|8905.8|8904.2|378
1611837900000|2021-01-28 12:45:00|8908.5|8907|8912.1|8909.7|8912.9|8910.8|8908.4|8906.7|371
1611838200000|2021-01-28 12:50:00|8912.2|8909.8|8908.6|8907.1|8912.2|8909.8|8907.1|8905.2|331
1611838500000|2021-01-28 12:55:00|8908.7|8907.2|8911.3|8908.9|8911.9|8910.2|8908.5|8907|333
1611838800000|2021-01-28 13:00:00|8910.7|8909.2|8915.6|8914.1|8916|8914.5|8909.8|8907.9|431
1611839100000|2021-01-28 13:05:00|8915.5|8914|8914.5|8913|8918|8916.3|8914.1|8911.9|475
1611839400000|2021-01-28 13:10:00|8914.4|8912.9|8919.2|8916.8|8919.2|8917.2|8912.1|8910.1|569
1611839700000|2021-01-28 13:15:00|8919.1|8916.7|8916.7|8914.3|8919.5|8918|8915.4|8913.7|525
1611840000000|2021-01-28 13:20:00|8916.9|8914.5|8914|8912.5|8917.6|8915.9|8913.9|8912.4|487
1611840300000|2021-01-28 13:25:00|8913.9|8912.4|8914.3|8909.3|8914.8|8913.3|8911.2|8908.9|366
1611840600000|2021-01-28 13:30:00|8913.8|8909.5|8914.4|8912.9|8917.4|8915.9|8912.9|8909.2|446
1611840900000|2021-01-28 13:35:00|8914.5|8913|8912.8|8910.4|8914.7|8913.2|8909.8|8907.9|571
1611841200000|2021-01-28 13:40:00|8912.7|8910.3|8908.3|8906.8|8915.3|8913.7|8907.8|8905.6|639
1611841500000|2021-01-28 13:45:00|8908.2|8906.7|8902.6|8901.1|8910.6|8908.6|8902.6|8900.9|746
1611841800000|2021-01-28 13:50:00|8902.5|8901|8899.8|8898.3|8903|8901.3|8899.1|8896.9|715
1611842100000|2021-01-28 13:55:00|8899.7|8898.2|8892.6|8890.2|8901.9|8899.7|8891.5|8889.4|889
1611842400000|2021-01-28 14:00:00|8892.5|8890.1|8887.1|8885.6|8892.8|8890.4|8885.3|8883.7|1181
1611842700000|2021-01-28 14:05:00|8887|8885.5|8887.8|8885.4|8889.3|8887.7|8885.4|8883.4|863
1611843000000|2021-01-28 14:10:00|8887.7|8885.3|8888.1|8886.6|8891.5|8889.8|8886.4|8884.2|774
1611843300000|2021-01-28 14:15:00|8888|8886.5|8892.5|8890.1|8894.2|8892.7|8886.8|8884.9|460
1611843600000|2021-01-28 14:20:00|8892.4|8890|8892.7|8891.2|8895.5|8894|8891.3|8889.3|373
1611843900000|2021-01-28 14:25:00|8893.3|8890.9|8891.5|8889.1|8894.5|8892.8|8890.5|8888.2|442
1611844200000|2021-01-28 14:30:00|8891.9|8889.5|8887.2|8885.7|8893.5|8891.1|8884.1|8882.1|518
1611844500000|2021-01-28 14:35:00|8887.1|8885.6|8887|8884.6|8887.6|8885.7|8882.5|8881|586
1611844800000|2021-01-28 14:40:00|8887.5|8885.5|8885.6|8884.1|8889.3|8887.6|8884.2|8882.5|592
1611845100000|2021-01-28 14:45:00|8885.2|8883.7|8885.1|8882.7|8886.1|8883.9|8882|8880.3|459
1611845400000|2021-01-28 14:50:00|8884.9|8882.5|8879.7|8878.2|8885.4|8883.3|8879.2|8877.4|526
1611845700000|2021-01-28 14:55:00|8879.9|8878.4|8883.3|8880.9|8884.4|8882.6|8878.8|8876.9|518
1611846000000|2021-01-28 15:00:00|8883.2|8880.8|8879.1|8877.6|8883.8|8881.8|8878.1|8876.3|607
1611846300000|2021-01-28 15:05:00|8879|8877.5|8878.3|8875.9|8879.7|8878.2|8875.8|8874|500
1611846600000|2021-01-28 15:10:00|8878.2|8875.8|8874.9|8873.4|8879.1|8876.9|8873.3|8871.6|647
1611846900000|2021-01-28 15:15:00|8874.8|8873.3|8873.7|8871.3|8876.5|8874.7|8873.4|8871.3|609
1611847200000|2021-01-28 15:20:00|8873.6|8871.2|8874.7|8873.2|8875.6|8873.4|8872.2|8870.7|603
1611847500000|2021-01-28 15:25:00|8874.8|8873.3|8874.3|8871.9|8875.8|8874.1|8870.6|8868.9|663
1611847800000|2021-01-28 15:30:00|8873.8|8872.3|8876.8|8875.3|8877.3|8875.4|8872.1|8870|625
1611848100000|2021-01-28 15:35:00|8877.2|8874.8|8874.6|8872.2|8877.2|8874.8|8872.7|8871.2|493
1611848400000|2021-01-28 15:40:00|8874.1|8872.6|8874.5|8873|8875.8|8873.9|8872.7|8870.8|474
1611848700000|2021-01-28 15:45:00|8874.3|8872.8|8875|8872.6|8875.6|8874.1|8873.7|8872.2|419
1611849000000|2021-01-28 15:50:00|8875.1|8872.7|8880.4|8878|8882.3|8880.8|8875|8872.7|494
1611849300000|2021-01-28 15:55:00|8880.3|8877.9|8886.4|8884|8887.3|8885.8|8880.3|8877.9|761
1611849600000|2021-01-28 16:00:00|8885.8|8884.3|8887.1|8885.6|8887.4|8885.7|8884|8882|587
1611849900000|2021-01-28 16:05:00|8886.7|8885.2|8885.8|8883.4|8887.1|8885.6|8884.6|8883.1|342
1611850200000|2021-01-28 16:10:00|8885.7|8883.3|8888.3|8886.8|8889.3|8887.4|8885|8883.1|349
1611850500000|2021-01-28 16:15:00|8888.1|8886.6|8887.4|8885|8888.8|8886.9|8885.4|8883.9|307
1611850800000|2021-01-28 16:20:00|8887.3|8884.9|8885.3|8883.8|8887.3|8885.3|8884.4|8882.5|253
1611851100000|2021-01-28 16:25:00|8885.4|8883.9|8885.8|8883.4|8888.3|8886.3|8884.1|8882.2|347
1611851400000|2021-01-28 16:30:00|8885.7|8883.3|8883|8881.5|8887|8884.9|8882.9|8881.4|398
1611851700000|2021-01-28 16:35:00|8883.1|8881.6|8887|8885.5|8887.8|8885.8|8883|8881.5|448
1611852000000|2021-01-28 16:40:00|8886.9|8885.4|8888.4|8886.9|8889|8887.2|8885.2|8883.7|473
1611852300000|2021-01-28 16:45:00|8888.5|8887|8886.1|8884.6|8889.2|8887.5|8885.7|8883.7|418
1611852600000|2021-01-28 16:50:00|8886|8884.5|8886.9|8885.4|8888.3|8886.3|8886|8884.1|355
1611852900000|2021-01-28 16:55:00|8886.8|8885.3|8888.2|8885.8|8888.8|8886.9|8885.9|8884|403
1611853200000|2021-01-28 17:00:00|8888.1|8885.7|8886.6|8885.1|8888.4|8886.9|8885.7|8883.7|452
1611853500000|2021-01-28 17:05:00|8886.4|8884.9|8887.5|8886|8887.6|8886.1|8884.3|8882.8|350
1611853800000|2021-01-28 17:10:00|8887.6|8886.1|8884.6|8883.1|8888.1|8886.2|8883.9|8882.4|363
1611854100000|2021-01-28 17:15:00|8884.5|8883|8887.5|8885.1|8887.5|8885.8|8884.5|8883|286
1611854400000|2021-01-28 17:20:00|8887.1|8885.6|8886|8884.5|8888.2|8886.2|8885.8|8884.3|292
1611854700000|2021-01-28 17:25:00|8886.1|8884.6|8885.9|8884.4|8887.7|8886.2|8885.7|8883.8|434
1611855000000|2021-01-28 17:30:00|8885.8|8884.3|8886.4|8884.9|8886.8|8885.3|8884|8882.5|363
1611855300000|2021-01-28 17:35:00|8886.2|8884.7|8885.9|8884.4|8887.3|8885.8|8885.1|8883.6|328
1611855600000|2021-01-28 17:40:00|8886|8884.5|8880.4|8878.9|8886.6|8885|8880.3|8878.3|497
1611855900000|2021-01-28 17:45:00|8880.5|8879|8880|8877.6|8881.7|8880.2|8879.5|8877.6|382
1611856200000|2021-01-28 17:50:00|8880.1|8877.7|8881|8879.5|8881.6|8879.6|8879.5|8877.6|271
1611856500000|2021-01-28 17:55:00|8881.1|8879.6|8883.9|8881.5|8884.2|8882.2|8880.5|8878.9|336
1611856800000|2021-01-28 18:00:00|8883.5|8882|8880.4|8878.9|8883.9|8882.1|8880.3|8878.7|348
1611857100000|2021-01-28 18:05:00|8880.3|8878.8|8881.9|8880.4|8882.1|8880.6|8879.2|8877.7|347
1611857400000|2021-01-28 18:10:00|8881.8|8880.3|8881.8|8880.3|8882.2|8880.7|8881.2|8879.7|239
1611857700000|2021-01-28 18:15:00|8881.7|8880.2|8880.3|8877.9|8882.1|8880.6|8879.8|8877.9|249
1611858000000|2021-01-28 18:20:00|8880|8878.5|8878.5|8877|8880.5|8879|8878.5|8877|252
1611858300000|2021-01-28 18:25:00|8878.6|8877.1|8879.3|8877.8|8879.6|8878.1|8878.2|8876.7|285
1611858600000|2021-01-28 18:30:00|8879.2|8877.7|8880.4|8878.9|8880.4|8878.9|8878.8|8876.9|249
1611858900000|2021-01-28 18:35:00|8880.3|8878.8|8877.8|8876.3|8880.3|8878.8|8876.3|8874.8|327
1611859200000|2021-01-28 18:40:00|8877.7|8876.2|8878.9|8877.4|8878.9|8877.4|8876.8|8874.8|301
1611859500000|2021-01-28 18:45:00|8878.8|8877.3|8876.5|8875|8879|8877.5|8875.7|8874.2|261
1611859800000|2021-01-28 18:50:00|8876.4|8874.9|8877.3|8875.8|8879|8877.5|8875.6|8873.6|257
1611860100000|2021-01-28 18:55:00|8877.4|8875.9|8878.5|8877|8879.1|8877.6|8877.2|8875.7|269
1611860400000|2021-01-28 19:00:00|8878.4|8876.9|8878.5|8877|8879.2|8877.7|8878|8876.2|244
1611860700000|2021-01-28 19:05:00|8878.4|8876.9|8877.4|8875.9|8878.9|8877.4|8877.2|8875.2|197
1611861000000|2021-01-28 19:10:00|8877.3|8875.8|8876.5|8875|8878.2|8876.7|8876.3|8874.8|185
1611861300000|2021-01-28 19:15:00|8876.6|8875.1|8874.9|8873.4|8877.3|8875.8|8874.4|8872.9|242
1611861600000|2021-01-28 19:20:00|8875|8873.5|8875.6|8874.1|8876.2|8874.4|8874.9|8873.4|174
1611861900000|2021-01-28 19:25:00|8875.7|8874.2|8876.4|8874.9|8877|8875.1|8875.4|8873.9|221
1611862200000|2021-01-28 19:30:00|8876.5|8875|8875.9|8874.4|8876.9|8875.2|8875.8|8873.9|212
1611862500000|2021-01-28 19:35:00|8875.8|8874.3|8874.6|8873.1|8876.6|8875.1|8874.5|8872.7|173
1611862800000|2021-01-28 19:40:00|8874.7|8873.2|8874.3|8872.8|8875|8873.5|8873.6|8872.1|229
1611863100000|2021-01-28 19:45:00|8874.1|8872.6|8875.5|8874|8876|8874.5|8874|8872.5|233
1611863400000|2021-01-28 19:50:00|8875.4|8873.9|8877.9|8876.4|8878.1|8876.6|8874.1|8872.3|302
1611863700000|2021-01-28 19:55:00|8878|8876.5|8878.1|8876.6|8879.1|8877.6|8877.4|8875.5|380
1611864000000|2021-01-28 20:00:00|8878.2|8876.7|8878.2|8876.7|8879.1|8877.2|8877.2|8875.7|236
1611864300000|2021-01-28 20:05:00|8878.1|8876.6|8876.7|8875.2|8878.2|8876.7|8876.5|8875|204
1611864600000|2021-01-28 20:10:00|8876.6|8875.1|8876.5|8875|8877|8875.2|8875.6|8873.8|199
1611864900000|2021-01-28 20:15:00|8876.4|8874.9|8877.5|8876|8878.3|8876.8|8875.8|8874.3|285
1611865200000|2021-01-28 20:20:00|8877.9|8875.5|8878.3|8876.8|8878.7|8877.2|8877.5|8875.4|234
1611865500000|2021-01-28 20:25:00|8878.2|8876.7|8879.9|8878.4|8880.3|8878.4|8877.7|8876.2|313
1611865800000|2021-01-28 20:30:00|8880.3|8877.9|8881.4|8879.9|8881.5|8880|8879.1|8877.5|230
1611866100000|2021-01-28 20:35:00|8881.5|8880|8879.9|8878.4|8881.6|8880|8879.7|8877.7|272
1611866400000|2021-01-28 20:40:00|8880.3|8877.9|8878.3|8876.8|8880.4|8878.5|8878.2|8876.7|219
1611866700000|2021-01-28 20:45:00|8878.4|8876.9|8879.5|8877.1|8880|8878.5|8878.3|8876.7|229
1611867000000|2021-01-28 20:50:00|8879.6|8877.2|8881.8|8880.3|8882.3|8880.8|8878.3|8876.3|286
1611867300000|2021-01-28 20:55:00|8881.9|8880.4|8883.4|8881.9|8885|8883.2|8881.5|8879.7|337
1611867600000|2021-01-28 21:00:00|8883.6|8882.1|8884.5|8883|8885.6|8883.7|8883.2|8881.4|335
1611867900000|2021-01-28 21:05:00|8884.4|8882.9|8883.8|8882.3|8884.6|8883.1|8882.9|8881|143
1611868200000|2021-01-28 21:10:00|8883.7|8882.2|8883.6|8882.1|8884.3|8882.4|8882.9|8880.9|153
1611868500000|2021-01-28 21:15:00|8883.7|8882.2|8884|8882.5|8884.1|8882.6|8883.2|8881.5|117
1611868800000|2021-01-28 21:20:00|8884.1|8882.6|8886.2|8884.7|8886.6|8884.8|8884|8882.5|168
1611869100000|2021-01-28 21:25:00|8886.6|8885.1|8886.5|8884.1|8887|8885.5|8885.4|8883.9|164
1611869400000|2021-01-28 21:30:00|8886.4|8884|8886.9|8885.4|8887.4|8885.6|8886|8884|113
1611869700000|2021-01-28 21:35:00|8886.5|8885|8887.1|8885.6|8887.6|8885.8|8886|8884.5|104
1611870000000|2021-01-28 21:40:00|8887|8885.5|8887.6|8885.2|8889.2|8887.3|8886.9|8885|162
1611870300000|2021-01-28 21:45:00|8887.5|8885.1|8888.2|8885.8|8888.4|8886|8885.4|8883.4|230
1611870600000|2021-01-28 21:50:00|8888.3|8885.9|8887.1|8884.7|8888.6|8886.2|8886.6|8884.5|207
1611870900000|2021-01-28 21:55:00|8887.5|8885.1|8888.6|8884.7|8888.7|8885.3|8886|8883.6|268
1611871200000|2021-01-28 22:00:00|8891.2|8886.2|8888.6|8883.6|8891.2|8886.2|8886.8|8881.8|40
1611871500000|2021-01-28 22:05:00|8888.1|8883.1|8887.9|8882.9|8889.5|8884.5|8886.8|8881.8|129
1611871800000|2021-01-28 22:10:00|8887.8|8882.8|8886.2|8881.2|8889.8|8884.8|8885.2|8880.2|182
1611872100000|2021-01-28 22:15:00|8886.7|8881.7|8887.3|8882.3|8888|8883|8884.9|8879.9|215
1611872400000|2021-01-28 22:20:00|8887.2|8882.2|8886.7|8881.7|8889.2|8884.2|8885.7|8880.7|178
1611872700000|2021-01-28 22:25:00|8886.4|8881.4|8884.7|8879.7|8887.1|8882.1|8881.9|8876.9|195
1611873000000|2021-01-28 22:30:00|8884.6|8879.6|8888.9|8883.9|8890.4|8885.4|8884.3|8879.3|405
1611873300000|2021-01-28 22:35:00|8888.7|8883.7|8887.4|8882.4|8889.2|8884.2|8885.3|8880.3|206
1611873600000|2021-01-28 22:40:00|8887.1|8882.1|8887.2|8882.2|8888.9|8883.9|8885.5|8880.5|148
1611873900000|2021-01-28 22:45:00|8888|8883|8888.8|8883.8|8889.9|8884.9|8886|8881|283
1611874200000|2021-01-28 22:50:00|8888.7|8883.7|8889.8|8884.8|8891.1|8886.1|8888.6|8883.6|176
1611874500000|2021-01-28 22:55:00|8889.4|8884.4|8887.8|8882.8|8890.4|8885.4|8886.8|8881.8|338
1611874800000|2021-01-28 23:00:00|8887.9|8882.9|8887.8|8883.7|8888.5|8884.1|8886.4|8882.2|419
1611875100000|2021-01-28 23:05:00|8887.6|8883.8|8887.9|8883.8|8888.3|8885.2|8886.2|8883.4|351
1611875400000|2021-01-28 23:10:00|8888|8883.9|8886.1|8883.2|8888.1|8884.9|8885.6|8882.2|483
1611875700000|2021-01-28 23:15:00|8886.3|8883.3|8886.9|8884.5|8887.7|8884.7|8885.2|8882.3|321
1611876000000|2021-01-28 23:20:00|8886.8|8884.4|8886.5|8883.3|8887.2|8884.8|8885.9|8881.9|193
1611876300000|2021-01-28 23:25:00|8886.4|8884.1|8886.3|8883.3|8887.1|8884.5|8885.7|8882.6|249
1611876600000|2021-01-28 23:30:00|8886.4|8883.2|8885.8|8883.4|8886.4|8883.9|8885.8|8883.2|90
1611876900000|2021-01-28 23:35:00|8885.9|8883.5|8885.7|8883.3|8885.9|8883.5|8884.9|8882.5|119
1611877200000|2021-01-28 23:40:00|8885.6|8883.2|8885.3|8882.9|8885.7|8883.3|8885.3|8882.9|65
1611877500000|2021-01-28 23:45:00|8884.9|8882.5|8886.2|8883.8|8886.2|8883.8|8884.8|8882.4|85
1611877800000|2021-01-28 23:50:00|8886.1|8883.7|8887.9|8885.5|8888|8885.6|8885.5|8883.1|124
1611878100000|2021-01-28 23:55:00|8888|8885.6|8887.2|8884.8|8889.4|8887|8887|8884.6|129
1611878400000|2021-01-29 00:00:00|8887.1|8884.7|8886.2|8883.8|8888.1|8885.7|8885.4|8883|193
1611878700000|2021-01-29 00:05:00|8886.3|8883.9|8887|8884.6|8887.8|8885.4|8886.2|8883.8|112
1611879000000|2021-01-29 00:10:00|8887.1|8884.7|8885.5|8883.1|8887.3|8884.9|8885.3|8882.9|143
1611879300000|2021-01-29 00:15:00|8885.6|8883.2|8887.6|8885.2|8888.1|8885.7|8885.4|8883|182
1611879600000|2021-01-29 00:20:00|8887.7|8885.3|8889.4|8887|8890|8887.6|8886.8|8884.4|219
1611879900000|2021-01-29 00:25:00|8889.5|8887.1|8889.2|8886.8|8889.7|8887.3|8887.7|8885.5|171
1611880200000|2021-01-29 00:30:00|8889.3|8886.9|8890.3|8887.9|8892.3|8889.9|8889.3|8886.9|226
1611880500000|2021-01-29 00:35:00|8890.4|8888|8893.3|8890.9|8893.7|8891.7|8890|8887.9|374
1611880800000|2021-01-29 00:40:00|8893.4|8891|8892.6|8890.2|8895|8892.8|8892.4|8890.1|263
1611881100000|2021-01-29 00:45:00|8892.5|8890.1|8893|8890.6|8895.9|8893.8|8892.3|8890.1|237
1611881400000|2021-01-29 00:50:00|8893.1|8890.7|8895.2|8892.8|8897.7|8895.3|8893.1|8890.7|287
1611881700000|2021-01-29 00:55:00|8895.3|8892.9|8895.5|8893.1|8895.8|8893.4|8893.5|8891.1|387
1611882000000|2021-01-29 01:00:00|8895.6|8893.2|8895.1|8892.7|8895.6|8893.3|8893.2|8891.1|283
1611882300000|2021-01-29 01:05:00|8895|8892.6|8897|8894.6|8897.2|8894.9|8894.5|8892.1|255
1611882600000|2021-01-29 01:10:00|8897.1|8894.7|8893.6|8891.2|8897.1|8894.7|8893|8891.1|254
1611882900000|2021-01-29 01:15:00|8893.5|8891.1|8892.5|8890.1|8893.6|8891.2|8892.1|8889.7|212
1611883200000|2021-01-29 01:20:00|8892.6|8890.2|8891.1|8888.7|8892.8|8890.4|8890.6|8888.5|129
1611883500000|2021-01-29 01:25:00|8891|8888.6|8891.8|8889.4|8894.3|8891.9|8891|8888.6|201
1611883800000|2021-01-29 01:30:00|8891.7|8889.3|8891.8|8889.4|8891.8|8889.5|8889|8887|241
1611884100000|2021-01-29 01:35:00|8891.7|8889.3|8892.8|8890.4|8893.3|8891.3|8890.7|8888.4|171
1611884400000|2021-01-29 01:40:00|8892.4|8890.9|8892.4|8890.9|8894|8891.9|8891.4|8889.4|245
1611884700000|2021-01-29 01:45:00|8892.5|8891|8895|8892.6|8895|8892.6|8892.4|8890.5|221
1611885000000|2021-01-29 01:50:00|8895.1|8892.7|8896|8893.6|8896.4|8894.5|8893.7|8891.3|297
1611885300000|2021-01-29 01:55:00|8896.1|8893.7|8894.3|8891.9|8896.4|8894.2|8893.8|8891.8|203
1611885600000|2021-01-29 02:00:00|8894.4|8892|8894.8|8892.4|8895.1|8893.1|8893.6|8891.6|189
1611885900000|2021-01-29 02:05:00|8894.6|8892.2|8895.4|8893|8895.8|8893.6|8894|8891.8|240
1611886200000|2021-01-29 02:10:00|8895.3|8892.9|8894.3|8891.9|8895.7|8893.6|8893|8891|213
1611886500000|2021-01-29 02:15:00|8894.4|8892|8894.1|8891.7|8895.3|8893.2|8893.5|8891.1|188
1611886800000|2021-01-29 02:20:00|8894.2|8891.8|8895|8892.6|8895.1|8893.2|8893.2|8891|171
1611887100000|2021-01-29 02:25:00|8895.1|8892.7|8894.2|8892.7|8896.4|8894.3|8894.2|8892|235
1611887400000|2021-01-29 02:30:00|8894.8|8892.4|8896.7|8894.3|8897|8894.7|8894|8891.8|192
1611887700000|2021-01-29 02:35:00|8896.6|8894.2|8898.2|8895.8|8898.4|8896.4|8896.2|8894|201
1611888000000|2021-01-29 02:40:00|8898.3|8895.9|8897.5|8895.1|8898.3|8896.2|8897|8894.9|199
1611888300000|2021-01-29 02:45:00|8897.4|8895|8897.3|8894.9|8898.2|8896.1|8896.2|8894.2|206
1611888600000|2021-01-29 02:50:00|8897.2|8894.8|8896.9|8894.5|8897.7|8895.7|8896|8894.1|138
1611888900000|2021-01-29 02:55:00|8896.1|8894.6|8896.9|8894.5|8898|8895.9|8896.1|8894|183
1611889200000|2021-01-29 03:00:00|8897.1|8894.7|8898.4|8896.9|8899.7|8897.7|8896|8893.9|220
1611889500000|2021-01-29 03:05:00|8898.3|8896.8|8895.9|8893.5|8898.4|8896.9|8895|8892.8|261
1611889800000|2021-01-29 03:10:00|8895.8|8893.4|8896.5|8894.1|8897|8895|8895.6|8893.2|151
1611890100000|2021-01-29 03:15:00|8896.6|8894.2|8895.9|8893.5|8896.8|8894.7|8894.5|8892.5|218
1611890400000|2021-01-29 03:20:00|8895.8|8893.4|8895.4|8893.9|8896.8|8894.7|8894.5|8892.4|206
1611890700000|2021-01-29 03:25:00|8895.7|8894.2|8896.7|8894.3|8897.4|8895.4|8895.7|8893.6|155
1611891000000|2021-01-29 03:30:00|8896.8|8894.4|8898.1|8896.6|8899.1|8897|8896.6|8894.2|276
1611891300000|2021-01-29 03:35:00|8898.2|8896.7|8898.3|8895.9|8898.7|8896.7|8896.8|8894.9|189
1611891600000|2021-01-29 03:40:00|8898.4|8896|8898.3|8895.9|8899.4|8897.5|8897.6|8895.6|172
1611891900000|2021-01-29 03:45:00|8898.2|8895.8|8899.8|8897.4|8900.7|8898.7|8898.1|8895.8|228
1611892200000|2021-01-29 03:50:00|8899.7|8897.3|8898.7|8897.2|8900.2|8898.1|8898.3|8896.1|153
1611892500000|2021-01-29 03:55:00|8898.8|8897.3|8900.6|8898.2|8900.9|8899|8898.8|8896.8|179
1611892800000|2021-01-29 04:00:00|8900.7|8898.3|8900.7|8898.3|8901.7|8900|8899.9|8898|208
1611893100000|2021-01-29 04:05:00|8900.6|8898.2|8900.7|8898.3|8900.9|8899|8899.1|8897.3|246
1611893400000|2021-01-29 04:10:00|8900.8|8898.4|8900.8|8899.3|8902|8900.1|8899.9|8898|207
1611893700000|2021-01-29 04:15:00|8900.9|8899.4|8900.5|8898.1|8901.4|8899.6|8899.2|8897.2|176
1611894000000|2021-01-29 04:20:00|8900.4|8898|8899.3|8897.8|8901.2|8899.3|8899.2|8897.3|250
1611894300000|2021-01-29 04:25:00|8899.4|8897.9|8900.4|8898|8900.7|8898.7|8899|8897.1|167
1611894600000|2021-01-29 04:30:00|8900.5|8898.1|8899.9|8897.5|8900.7|8898.7|8899.1|8897.2|221
1611894900000|2021-01-29 04:35:00|8899.8|8897.4|8899.2|8896.8|8899.9|8898|8898.2|8896.4|156
1611895200000|2021-01-29 04:40:00|8899.1|8896.7|8899.7|8897.3|8900.1|8898.1|8898.3|8896.5|220
1611895500000|2021-01-29 04:45:00|8899.8|8897.4|8899|8896.6|8900.2|8898.2|8898.5|8896.5|175
1611895800000|2021-01-29 04:50:00|8899.1|8896.7|8897.9|8896.4|8899.3|8897.3|8897.4|8895.4|163
1611896100000|2021-01-29 04:55:00|8897.8|8896.3|8898.8|8896.4|8899|8896.8|8896.5|8894.5|235
1611896400000|2021-01-29 05:00:00|8898.9|8896.5|8897.4|8895.9|8899.9|8898|8897.4|8895.5|332
1611896700000|2021-01-29 05:05:00|8897.5|8896|8897.8|8896.3|8898.6|8896.7|8897.4|8895.4|154
1611897000000|2021-01-29 05:10:00|8898.3|8895.9|8897.5|8896|8898.3|8896.2|8896.4|8894.5|155
1611897300000|2021-01-29 05:15:00|8897.4|8895.9|8897.1|8894.7|8898.3|8896.3|8897|8894.6|151
1611897600000|2021-01-29 05:20:00|8897|8894.6|8897.2|8894.8|8897.3|8895.5|8896.3|8893.9|156
1611897900000|2021-01-29 05:25:00|8897.1|8894.7|8896.5|8894.1|8897.2|8895|8895.2|8893.3|220
1611898200000|2021-01-29 05:30:00|8896.6|8894.2|8898.3|8895.9|8899.3|8897.3|8896.6|8894.2|191
1611898500000|2021-01-29 05:35:00|8898.2|8895.8|8898|8895.6|8898.4|8896.4|8896.9|8895.2|194
1611898800000|2021-01-29 05:40:00|8898.1|8895.7|8897.9|8895.5|8898.7|8896.8|8897.3|8895.4|185
1611899100000|2021-01-29 05:45:00|8898|8895.6|8896.7|8895.2|8898.4|8896.7|8896.5|8895|168
1611899400000|2021-01-29 05:50:00|8896.8|8895.3|8897.3|8894.9|8898.7|8896.7|8896.2|8894.4|206
1611899700000|2021-01-29 05:55:00|8897.4|8895|8896.1|8893.7|8897.4|8895.2|8895.2|8893.1|241
1611900000000|2021-01-29 06:00:00|8896|8893.6|8896.1|8894.6|8897.3|8895.2|8895|8893.2|192
1611900300000|2021-01-29 06:05:00|8896.6|8894.2|8896.5|8894.1|8897|8894.9|8895.9|8894|122
1611900600000|2021-01-29 06:10:00|8896.4|8894|8895.7|8893.3|8896.6|8894.2|8894.4|8892.5|214
1611900900000|2021-01-29 06:15:00|8895.6|8893.2|8894.6|8892.2|8896.6|8894.5|8894.3|8891.9|216
1611901200000|2021-01-29 06:20:00|8894.7|8892.3|8895.5|8893.1|8895.6|8893.6|8894.3|8892.2|143
1611901500000|2021-01-29 06:25:00|8894.9|8893.4|8895.5|8893.1|8895.6|8893.7|8893.6|8891.6|191
1611901800000|2021-01-29 06:30:00|8895.4|8893|8894.6|8892.2|8895.4|8893|8893.3|8891.1|237
1611902100000|2021-01-29 06:35:00|8894.5|8892.1|8894.1|8891.7|8895.5|8893.6|8892.8|8891|271
1611902400000|2021-01-29 06:40:00|8894|8891.6|8893.5|8891.1|8894.8|8892.9|8892.8|8890.8|174
1611902700000|2021-01-29 06:45:00|8893.6|8891.2|8894.5|8892.1|8895|8893.1|8892.8|8890.6|259
1611903000000|2021-01-29 06:50:00|8894.4|8892|8891.3|8889.8|8894.6|8892.2|8890.4|8888.5|218
1611903300000|2021-01-29 06:55:00|8891.2|8889.7|8890.8|8888.4|8891.7|8889.8|8890|8887.9|156
1611903600000|2021-01-29 07:00:00|8890.9|8888.5|8890.7|8889.2|8891.5|8890|8890.3|8888.4|234
1611903900000|2021-01-29 07:05:00|8891|8889.5|8893.9|8891.5|8894.1|8892|8890.7|8889.2|325
1611904200000|2021-01-29 07:10:00|8893.8|8891.4|8891.4|8889.9|8894|8891.8|8891.3|8889.4|331
1611904500000|2021-01-29 07:15:00|8891.9|8890.4|8894.6|8892.2|8895.4|8893.5|8891.2|8889.6|322
1611904800000|2021-01-29 07:20:00|8894.5|8892.1|8896.7|8895.2|8897|8895.4|8894.5|8892.1|269
1611905100000|2021-01-29 07:25:00|8896.8|8895.3|8895.8|8893.4|8897.6|8896|8895.3|8893.3|268
1611905400000|2021-01-29 07:30:00|8895.9|8893.5|8896.1|8894.6|8897.3|8895.4|8895.1|8893|300
1611905700000|2021-01-29 07:35:00|8896.2|8894.7|8895.1|8892.7|8896.5|8894.8|8893.5|8891.7|393
1611906000000|2021-01-29 07:40:00|8895|8892.6|8895|8892.6|8895.8|8893.8|8892|8890.5|329
1611906300000|2021-01-29 07:45:00|8894.8|8893.3|8895.3|8892.9|8896.2|8894.7|8894.4|8892.5|343
1611906600000|2021-01-29 07:50:00|8895.4|8893|8892.2|8890.7|8895.7|8893.5|8891.8|8890.1|426
1611906900000|2021-01-29 07:55:00|8892.3|8890.8|8895.1|8892.7|8896.7|8895|8890.2|8888.6|400
1611907200000|2021-01-29 08:00:00|8895.4|8893|8894.9|8893.4|8898.3|8896.8|8894.2|8892.7|546
1611907500000|2021-01-29 08:05:00|8894.8|8893.3|8897.2|8894.8|8897.3|8895.1|8891.2|8889.7|521
1611907800000|2021-01-29 08:10:00|8897.3|8894.9|8892.9|8891.4|8897.4|8895.4|8892.3|8890.8|415
1611908100000|2021-01-29 08:15:00|8893.1|8891.6|8891.2|8889.7|8893.7|8892.2|8890.2|8888.7|483
1611908400000|2021-01-29 08:20:00|8891.1|8889.6|8892|8890.5|8892.8|8890.8|8890|8888.5|380
1611908700000|2021-01-29 08:25:00|8891.9|8890.4|8895.8|8893.4|8896.1|8893.7|8891.6|8890.1|398
1611909000000|2021-01-29 08:30:00|8896|8893.6|8899.7|8898.2|8900.2|8898.4|8895|8892.6|446
1611909300000|2021-01-29 08:35:00|8900.2|8897.8|8896|8894.5|8901|8899.5|8896|8894|398
1611909600000|2021-01-29 08:40:00|8896.6|8894.2|8892.3|8890.8|8897.2|8895.5|8892.3|8890.8|451
1611909900000|2021-01-29 08:45:00|8892.4|8890.9|8890.9|8888.5|8892.5|8891|8888.1|8886|392
1611910200000|2021-01-29 08:50:00|8890.8|8888.4|8891.9|8890.4|8894.2|8892.2|8889.5|8887.4|279
1611910500000|2021-01-29 08:55:00|8892|8890.5|8889.4|8887|8892.2|8890.7|8884.6|8883|334
1611910800000|2021-01-29 09:00:00|8889.3|8886.9|8893.2|8891.7|8893.3|8891.8|8888.8|8886.8|331
1611911100000|2021-01-29 09:05:00|8893.1|8891.6|8894.2|8891.8|8895.3|8893.5|8891.2|8889.3|406
1611911400000|2021-01-29 09:10:00|8894.3|8891.9|8896.3|8894.8|8897.2|8895.6|8894.2|8891.8|399
1611911700000|2021-01-29 09:15:00|8896.1|8894.6|8898|8895.6|8898.5|8896.7|8894.4|8892.7|505
1611912000000|2021-01-29 09:20:00|8898.1|8895.7|8898.6|8897.1|8900.9|8899|8897.4|8895.2|384
1611912300000|2021-01-29 09:25:00|8898.5|8897|8900.4|8898|8900.7|8898.8|8896.9|8895.4|374
1611912600000|2021-01-29 09:30:00|8900.5|8898.1|8898|8896.5|8901.5|8899.6|8898|8896.2|427
1611912900000|2021-01-29 09:35:00|8897.8|8895.6|8898.3|8895.9|8901.1|8899.6|8895.2|8893|576
1611913200000|2021-01-29 09:40:00|8898.4|8896|8900.3|8898.8|8902.6|8900.8|8898.3|8895.9|477
1611913500000|2021-01-29 09:45:00|8900.4|8898.9|8897.2|8894.8|8901.9|8900.4|8895.9|8894.1|435
1611913800000|2021-01-29 09:50:00|8897|8894.6|8895.6|8894.1|8897.8|8896.3|8894.2|8892.6|484
1611914100000|2021-01-29 09:55:00|8895.5|8894|8894.7|8892.3|8896.6|8895.1|8894.3|8892.2|367
1611914400000|2021-01-29 10:00:00|8894.4|8892.9|8897.7|8896.2|8898.7|8896.8|8894.4|8892.5|376
1611914700000|2021-01-29 10:05:00|8897.6|8896.1|8898.3|8896.8|8900.7|8898.7|8896|8894.5|390
1611915000000|2021-01-29 10:10:00|8898|8896.5|8895.7|8894.2|8899.4|8897.7|8895.3|8893.6|377
1611915300000|2021-01-29 10:15:00|8895.6|8894.1|8894.4|8892.9|8897.1|8895.2|8893.9|8891.9|467
1611915600000|2021-01-29 10:20:00|8894.5|8893|8889|8886.6|8895.2|8893.7|8887.8|8885.4|492
1611915900000|2021-01-29 10:25:00|8889.1|8886.7|8889|8886.6|8890.7|8888.7|8885.8|8884|655
1611916200000|2021-01-29 10:30:00|8888.9|8886.5|8888|8886.5|8889.3|8887.7|8887.3|8885.8|444
1611916500000|2021-01-29 10:35:00|8887.9|8886.4|8887.6|8886.1|8889.3|8887.2|8885.7|8883.9|422
1611916800000|2021-01-29 10:40:00|8887.7|8886.2|8887.6|8886.1|8889.3|8887.4|8886.4|8884.7|463
1611917100000|2021-01-29 10:45:00|8887.5|8886|8888.9|8886.5|8890.8|8889|8887.2|8885.7|408
1611917400000|2021-01-29 10:50:00|8888.8|8886.4|8890.3|8887.9|8891.6|8889.6|8888.3|8886.4|293
1611917700000|2021-01-29 10:55:00|8890.2|8887.8|8886.1|8883.7|8890.2|8887.8|8885.2|8883.3|614
1611918000000|2021-01-29 11:00:00|8886|8883.6|8888.3|8886.8|8888.5|8887|8884.3|8882.8|488
1611918300000|2021-01-29 11:05:00|8887.8|8886.3|8889.4|8887|8890.4|8888.7|8886.4|8884.7|399
1611918600000|2021-01-29 11:10:00|8889.5|8887.1|8887.4|8885.9|8890.7|8889.1|8886.4|8884.9|399
1611918900000|2021-01-29 11:15:00|8887.3|8885.8|8889.2|8886.8|8889.5|8887.4|8886.4|8884.4|466
1611919200000|2021-01-29 11:20:00|8889.3|8886.9|8889.3|8887.8|8890|8888.3|8888.5|8886.5|340
1611919500000|2021-01-29 11:25:00|8889.5|8888|8888|8885.6|8889.9|8888.2|8887.5|8885.6|364
1611919800000|2021-01-29 11:30:00|8888.2|8885.8|8886.7|8884.3|8890.2|8888.2|8886.2|8884.3|417
1611920100000|2021-01-29 11:35:00|8886.1|8884.6|8885.8|8883.4|8887|8885|8884.3|8882.7|320
1611920400000|2021-01-29 11:40:00|8885.9|8883.5|8886.8|8885.3|8887.2|8885.5|8884.8|8882.6|312
1611920700000|2021-01-29 11:45:00|8886.7|8885.2|8887.5|8886|8888.4|8886.4|8886.7|8885.2|296
1611921000000|2021-01-29 11:50:00|8887.6|8886.1|8891.8|8889.4|8891.8|8889.6|8887.3|8885.3|292
1611921300000|2021-01-29 11:55:00|8891.9|8889.5|8891|8888.6|8892.4|8890.7|8888.8|8886.8|315
1611921600000|2021-01-29 12:00:00|8890.8|8888.4|8884.4|8882.9|8891.1|8888.7|8884.2|8882.7|394
1611921900000|2021-01-29 12:05:00|8884.3|8882.8|8882.1|8880.6|8885|8883.5|8881.1|8879.5|445
1611922200000|2021-01-29 12:10:00|8882.3|8880.8|8880.9|8879.4|8883.9|8882.1|8880.1|8878.4|458
1611922500000|2021-01-29 12:15:00|8881|8879.5|8884.5|8882.1|8886.1|8884.2|8880.3|8878.3|470
1611922800000|2021-01-29 12:20:00|8884.4|8882|8883.2|8880.8|8885.6|8883.5|8882.3|8880.5|399
1611923100000|2021-01-29 12:25:00|8882.8|8881.3|8880.6|8878.2|8883.3|8881.6|8878.8|8877.2|434
1611923400000|2021-01-29 12:30:00|8880.5|8878.1|8881.1|8878.7|8882|8880|8878.7|8876.7|426
1611923700000|2021-01-29 12:35:00|8881|8878.6|8882.5|8880.1|8883.7|8881.6|8880.3|8878.6|414
1611924000000|2021-01-29 12:40:00|8882.4|8880|8879.3|8876.9|8883|8881.3|8877.8|8875.9|346
1611924300000|2021-01-29 12:45:00|8879|8877.5|8876.9|8875.4|8879.5|8877.7|8876|8874.1|383
1611924600000|2021-01-29 12:50:00|8877.6|8875.2|8884.8|8883.3|8885|8883.5|8876.8|8874.5|456
1611924900000|2021-01-29 12:55:00|8884.9|8883.4|8890.8|8888.4|8891|8889|8884.2|8882.7|517
1611925200000|2021-01-29 13:00:00|8890.9|8888.5|8897.1|8895.6|8897.7|8896.2|8890|8888.1|978
1611925500000|2021-01-29 13:05:00|8896.9|8895.4|8898.3|8895.9|8898.7|8896.7|8896.5|8894.6|728
1611925800000|2021-01-29 13:10:00|8898.2|8895.8|8898.7|8896.3|8899.8|8898.2|8897.8|8895.8|660
1611926100000|2021-01-29 13:15:00|8898.1|8896.6|8896.8|8895.3|8899.8|8898.2|8894.4|8892.8|689
1611926400000|2021-01-29 13:20:00|8897|8895.5|8892.4|8890.9|8900.9|8899|8891.9|8889.9|845
1611926700000|2021-01-29 13:25:00|8892.3|8890.8|8893.3|8889.6|8895.9|8893.8|8888.1|8886.5|538
1611927000000|2021-01-29 13:30:00|8892.9|8890.2|8886.8|8885.3|8892.9|8890.3|8885.5|8883.5|667
1611927300000|2021-01-29 13:35:00|8887.3|8884.9|8885.1|8882.7|8887.4|8885.5|8881.3|8879.4|657
1611927600000|2021-01-29 13:40:00|8885|8882.6|8882.8|8881.3|8885.1|8882.7|8879.2|8877.5|600
1611927900000|2021-01-29 13:45:00|8882.9|8881.4|8882.5|8880.1|8884.3|8882.5|8881|8878.6|549
1611928200000|2021-01-29 13:50:00|8882.4|8880|8882.1|8880.6|8884.4|8882.3|8879.7|8878.2|624
1611928500000|2021-01-29 13:55:00|8882|8880.5|8881.7|8879.3|8884.1|8882.1|8878.5|8876.8|716
1611928800000|2021-01-29 14:00:00|8881.5|8879.1|8877|8874.6|8881.5|8879.1|8875.2|8873.4|840
1611929100000|2021-01-29 14:05:00|8876.9|8874.5|8880.3|8877.9|8883.5|8881.6|8876.4|8874.5|701
1611929400000|2021-01-29 14:10:00|8880.4|8878|8879|8877.5|8881.5|8879.1|8878.4|8876.4|346
1611929700000|2021-01-29 14:15:00|8878.9|8877.4|8881|8878.6|8881.1|8879.3|8878.3|8876.5|383
1611930000000|2021-01-29 14:20:00|8880.9|8878.5|8878|8876.5|8880.9|8879|8876.3|8874.8|488
1611930300000|2021-01-29 14:25:00|8878.1|8876.6|8881.6|8879.2|8882.4|8880.6|8876.2|8874.6|516
1611930600000|2021-01-29 14:30:00|8881.3|8878.9|8881.4|8879.9|8882.8|8881.3|8877.8|8875.9|485
1611930900000|2021-01-29 14:35:00|8881.6|8880.1|8882|8879.6|8883.7|8882.2|8878.8|8876.9|462
1611931200000|2021-01-29 14:40:00|8882.1|8879.7|8887.8|8885.4|8887.9|8886.1|8881.6|8879.6|353
1611931500000|2021-01-29 14:45:00|8887.7|8885.3|8887|8884.6|8888.7|8886.9|8884.1|8882.2|564
1611931800000|2021-01-29 14:50:00|8887.1|8884.7|8885|8883.5|8889|8886.6|8884.1|8882.2|520
1611932100000|2021-01-29 14:55:00|8885.1|8883.6|8888.5|8886.1|8888.6|8886.2|8882.1|8880.4|355
1611932400000|2021-01-29 15:00:00|8888.3|8885.9|8887.5|8886|8889.6|8887.7|8886.6|8884.2|421
1611932700000|2021-01-29 15:05:00|8887.6|8886.1|8887.9|8885.5|8890.6|8889|8887.1|8884.7|494
1611933000000|2021-01-29 15:10:00|8888|8885.6|8887.5|8886|8889.4|8887.5|8885.9|8884.1|550
1611933300000|2021-01-29 15:15:00|8887.4|8885.9|8892.4|8890|8892.6|8891.1|8886.5|8885|459
1611933600000|2021-01-29 15:20:00|8892.8|8890.4|8891|8889.5|8894.3|8892.3|8890.9|8889.4|477
1611933900000|2021-01-29 15:25:00|8890.9|8889.4|8892.5|8890.1|8895.1|8893.6|8890.1|8888.6|372
1611934200000|2021-01-29 15:30:00|8892.6|8891.1|8894.6|8893.1|8896.7|8894.7|8891.2|8889.2|483
1611934500000|2021-01-29 15:35:00|8894.7|8893.2|8899.7|8897.3|8899.8|8897.4|8893.2|8891.2|420
1611934800000|2021-01-29 15:40:00|8899.3|8896.9|8904.7|8903.2|8905.4|8903.9|8898.7|8896.9|527
1611935100000|2021-01-29 15:45:00|8904.9|8903.4|8899.9|8897.5|8909.3|8907.4|8896.6|8894.5|639
1611935400000|2021-01-29 15:50:00|8899.8|8897.4|8897.4|8895|8902.2|8899.8|8894.9|8892.5|973
1611935700000|2021-01-29 15:55:00|8897.2|8894.8|8895.8|8893.4|8901.4|8899.3|8891.9|8889.7|1154
1611936000000|2021-01-29 16:00:00|8895.7|8893.3|8897.6|8896.1|8900.4|8898.1|8893.1|8891.2|942
1611936300000|2021-01-29 16:05:00|8898|8895.6|8902|8899.6|8903.7|8901.7|8897.5|8895.5|644
1611936600000|2021-01-29 16:10:00|8902.1|8899.7|8904.7|8903.2|8906.5|8904.3|8901.7|8899.3|492
1611936900000|2021-01-29 16:15:00|8904.8|8903.3|8902.9|8900.5|8908.5|8906.6|8902.2|8900.1|607
1611937200000|2021-01-29 16:20:00|8903|8900.6|8899.6|8898.1|8904.3|8902.4|8899.3|8897.8|519
1611937500000|2021-01-29 16:25:00|8899.7|8898.2|8898.5|8897|8901.2|8899.5|8897.9|8896.4|559
1611937800000|2021-01-29 16:30:00|8898.9|8897.4|8898.7|8897.2|8900.7|8898.8|8897.2|8895.7|543
1611938100000|2021-01-29 16:35:00|8898.6|8897.1|8897.7|8895.3|8900.3|8898.8|8897|8895|575
1611938400000|2021-01-29 16:40:00|8897.8|8895.4|8898.4|8896.9|8900.6|8898.2|8896.3|8894.8|550
1611938700000|2021-01-29 16:45:00|8898.5|8897|8903.4|8901.9|8904.7|8902.5|8897.9|8896.4|453
1611939000000|2021-01-29 16:50:00|8903.8|8901.4|8903.6|8902.1|8905.4|8903.6|8901.8|8900.3|475
1611939300000|2021-01-29 16:55:00|8903.5|8902|8907.1|8904.7|8908.2|8906.7|8902.6|8901.1|516
1611939600000|2021-01-29 17:00:00|8907|8904.6|8906|8904.5|8908.7|8906.9|8905.7|8904.2|439
1611939900000|2021-01-29 17:05:00|8905.9|8904.4|8901.3|8898.9|8906.2|8904.7|8900.2|8898.4|441
1611940200000|2021-01-29 17:10:00|8900.9|8899.4|8899.3|8897.8|8901.4|8899.4|8898.4|8896.7|407
1611940500000|2021-01-29 17:15:00|8899.4|8897.9|8899.5|8898|8901.6|8900.1|8899.1|8897.6|554
1611940800000|2021-01-29 17:20:00|8900|8897.6|8901.7|8900.2|8902.3|8900.5|8899.1|8897.2|563
1611941100000|2021-01-29 17:25:00|8901.8|8900.3|8900.1|8897.7|8902.9|8901|8898.6|8896.8|655
1611941400000|2021-01-29 17:30:00|8900.6|8898.2|8901.1|8899.6|8901.6|8900.1|8898.2|8896.7|400
1611941700000|2021-01-29 17:35:00|8901|8899.5|8903.4|8901|8904.2|8902.7|8899.1|8897.6|419
1611942000000|2021-01-29 17:40:00|8902.9|8901.4|8905|8903.5|8905.7|8904.2|8901.6|8899.7|471
1611942300000|2021-01-29 17:45:00|8905.1|8903.6|8904.9|8903.4|8906.3|8904.8|8903.3|8901.8|445
1611942600000|2021-01-29 17:50:00|8905|8903.5|8902|8900.5|8905.8|8904.1|8901|8899.4|548
1611942900000|2021-01-29 17:55:00|8901.9|8900.4|8906.5|8904.1|8906.9|8904.5|8901.9|8900.4|416
1611943200000|2021-01-29 18:00:00|8906.4|8904.9|8906.1|8904.6|8907.5|8905.1|8903.1|8901.6|599
1611943500000|2021-01-29 18:05:00|8906.3|8904.8|8906.7|8905.2|8908.4|8906.7|8905.9|8904.1|375
1611943800000|2021-01-29 18:10:00|8906.6|8905.1|8909.5|8908|8909.8|8908.3|8906.6|8904.7|410
1611944100000|2021-01-29 18:15:00|8909.6|8908.1|8909.8|8908.3|8911|8909.3|8909.2|8907.7|449
1611944400000|2021-01-29 18:20:00|8909.9|8908.4|8909.5|8908|8913.2|8910.8|8909.2|8906.9|540
1611944700000|2021-01-29 18:25:00|8909.6|8908.1|8908.2|8905.8|8910.9|8908.8|8907|8905.1|608
1611945000000|2021-01-29 18:30:00|8908.3|8905.9|8908.1|8905.7|8909.5|8907.2|8907.3|8905.2|430
1611945300000|2021-01-29 18:35:00|8908.2|8905.8|8906.7|8904.3|8909|8906.8|8906.1|8904.2|402
1611945600000|2021-01-29 18:40:00|8906.8|8904.4|8906.4|8904.9|8907.4|8905.6|8906.1|8903.9|300
1611945900000|2021-01-29 18:45:00|8906.5|8905|8908.4|8906|8909|8906.9|8906.2|8904.7|181
1611946200000|2021-01-29 18:50:00|8908.5|8906.1|8908.8|8907.3|8909.4|8907.5|8907.6|8905.7|328
1611946500000|2021-01-29 18:55:00|8908.7|8907.2|8906.8|8904.4|8909.1|8907.3|8906.3|8904.3|315
1611946800000|2021-01-29 19:00:00|8906.9|8904.5|8903.9|8902.4|8906.9|8904.5|8902.4|8900.5|504
1611947100000|2021-01-29 19:05:00|8904|8902.5|8904.8|8903.3|8905.2|8903.5|8903.4|8901.5|393
1611947400000|2021-01-29 19:10:00|8904.9|8903.4|8906.2|8904.7|8906.9|8904.9|8904.8|8902.7|342
1611947700000|2021-01-29 19:15:00|8906.3|8904.8|8906.7|8904.3|8906.9|8905|8905.6|8903.7|250
1611948000000|2021-01-29 19:20:00|8906.9|8904.5|8906.2|8904.7|8908|8906.3|8906.2|8904.2|308
1611948300000|2021-01-29 19:25:00|8906.3|8904.8|8906.8|8904.4|8907.6|8905.7|8906.1|8904.2|297
1611948600000|2021-01-29 19:30:00|8906.9|8904.5|8905.5|8904|8907|8905.2|8904.7|8902.7|300
1611948900000|2021-01-29 19:35:00|8905.4|8903.9|8906.4|8904.9|8907.3|8905.5|8904.9|8903.3|246
1611949200000|2021-01-29 19:40:00|8906.5|8905|8904.9|8903.4|8907.5|8905.6|8904.6|8902.6|333
1611949500000|2021-01-29 19:45:00|8905|8903.5|8906.7|8904.3|8906.9|8905|8904.8|8902.9|287
1611949800000|2021-01-29 19:50:00|8906.6|8904.2|8906.4|8904.9|8906.8|8905|8905.2|8903.5|181
1611950100000|2021-01-29 19:55:00|8906.5|8905|8909.2|8906.8|8909.4|8907|8903.2|8901.5|446
1611950400000|2021-01-29 20:00:00|8909.3|8906.9|8906.4|8904.9|8909.5|8907.1|8904.1|8902.1|457
1611950700000|2021-01-29 20:05:00|8906.3|8904.8|8906.1|8903.7|8907.5|8905.4|8905.5|8903.2|262
1611951000000|2021-01-29 20:10:00|8905.7|8904.2|8904.6|8903.1|8906.1|8904.2|8904.6|8902.7|188
1611951300000|2021-01-29 20:15:00|8905.1|8902.7|8905.3|8902.9|8905.9|8904|8903.9|8902.1|198
1611951600000|2021-01-29 20:20:00|8905.2|8902.8|8905.4|8903.9|8906.9|8904.9|8904.3|8902.3|267
1611951900000|2021-01-29 20:25:00|8905.5|8904|8905.3|8902.9|8906.9|8905|8903.7|8901.6|247
1611952200000|2021-01-29 20:30:00|8905.2|8902.8|8906.1|8904.6|8906.4|8904.6|8904.6|8902.7|239
1611952500000|2021-01-29 20:35:00|8906.3|8904.8|8908.4|8906|8908.5|8906.5|8906.1|8904.2|237
1611952800000|2021-01-29 20:40:00|8908.3|8905.9|8906.9|8905.4|8908.4|8906.4|8906.3|8904.3|251
1611953100000|2021-01-29 20:45:00|8907.1|8905.6|8906.2|8904.7|8907.6|8905.6|8906.1|8904.2|192
1611953400000|2021-01-29 20:50:00|8906.7|8904.3|8906.9|8905.4|8907.4|8905.5|8905.4|8903|377
1611953700000|2021-01-29 20:55:00|8907|8905.5|8908.9|8906.5|8909.2|8907.3|8904.5|8902.3|635
1611954000000|2021-01-29 21:00:00|8909|8906.6|8908.7|8907.2|8910.9|8908.5|8906.1|8903.7|400
1611954300000|2021-01-29 21:05:00|8909.1|8906.7|8910.5|8908.1|8910.6|8908.6|8908.6|8906.7|232
1611954600000|2021-01-29 21:10:00|8910.6|8908.2|8910.4|8908.9|8911.2|8909.2|8910.4|8908.2|129
1611954900000|2021-01-29 21:15:00|8910.9|8908.5|8911.6|8909.2|8911.9|8909.8|8910.6|8908.4|171
1611955200000|2021-01-29 21:20:00|8911.5|8909.1|8910.8|8908.4|8911.6|8909.2|8910.4|8908.2|108
1611955500000|2021-01-29 21:25:00|8910.9|8908.5|8911.7|8909.3|8912.3|8910.3|8909.4|8907.3|220
1611955800000|2021-01-29 21:30:00|8911.5|8909.1|8910.9|8908.5|8911.8|8909.8|8910.3|8908.1|142
1611956100000|2021-01-29 21:35:00|8910.8|8908.4|8910.9|8908.5|8911.6|8909.2|8909.7|8907.6|157
1611956400000|2021-01-29 21:40:00|8911|8908.6|8911.9|8909.5|8912.2|8910.1|8910.6|8908.3|199
1611956700000|2021-01-29 21:45:00|8911.7|8909.3|8912.5|8910.1|8913.3|8910.9|8910.6|8908.3|166
1611957000000|2021-01-29 21:50:00|8913.3|8910.9|8910.3|8907.9|8913.3|8910.9|8910.2|8907.8|229
1611957300000|2021-01-29 21:55:00|8910.7|8908.3|8908.7|8906.3|8911.7|8909.3|8908.3|8905.9|298
1612126800000|2021-01-31 21:00:00|8907.5|8896.5|8905.9|8894.9|8909.7|8899.7|8905.1|8894.1|24
1612127100000|2021-01-31 21:05:00|8909.7|8899.7|8906.7|8895.7|8909.7|8899.7|8905.1|8894.1|8
1612127400000|2021-01-31 21:10:00|8909.5|8899.5|8910.2|8900.2|8910.6|8900.2|8906.7|8895.7|27
1612127700000|2021-01-31 21:15:00|8910.1|8900.1|8906.7|8895.7|8910.6|8900.2|8905.9|8894.9|61
1612128000000|2021-01-31 21:20:00|8910.1|8900.1|8910.1|8900.1|8910.2|8900.2|8906.7|8895.7|48
1612128300000|2021-01-31 21:25:00|8906.7|8895.7|8909.6|8898.6|8910.4|8900.2|8905.1|8894.1|58
1612128600000|2021-01-31 21:30:00|8910.1|8900.1|8910.2|8900.2|8910.6|8900.2|8906.7|8895.7|62
1612128900000|2021-01-31 21:35:00|8906.7|8895.7|8905.9|8894.9|8910.5|8900.2|8905.9|8894.9|51
1612129200000|2021-01-31 21:40:00|8910|8900|8905.9|8894.9|8910|8900|8905.9|8894.9|14
1612129500000|2021-01-31 21:45:00|8906.9|8895.9|8908.6|8898.3|8910.1|8900.1|8905.9|8894.9|19
1612129800000|2021-01-31 21:50:00|8908.8|8897.9|8905.1|8894.1|8908.8|8898.1|8905.1|8894.1|9
1612130100000|2021-01-31 21:55:00|8907.2|8896.2|8907.3|8896.3|8908.1|8897.1|8905.1|8894.1|22
1612130400000|2021-01-31 22:00:00|8908.1|8897.1|8908.1|8897.1|8908.4|8899.5|8905.2|8894.2|47
1612130700000|2021-01-31 22:05:00|8905.8|8898.8|8908.3|8901.3|8916.4|8905.4|8905.8|8897.1|68
1612131000000|2021-01-31 22:10:00|8913.5|8902.5|8908.9|8897.9|8913.9|8902.9|8908.1|8897.1|162
1612131300000|2021-01-31 22:15:00|8909.2|8898.2|8913|8902|8916.1|8905.1|8908.1|8897.1|81
1612131600000|2021-01-31 22:20:00|8912.8|8901.8|8913.9|8902.9|8916.1|8905.1|8908.1|8897.1|109
1612131900000|2021-01-31 22:25:00|8912.9|8901.9|8910.9|8899.9|8915.4|8904.4|8908.3|8897.3|164
1612132200000|2021-01-31 22:30:00|8914.8|8903.8|8909.5|8899.5|8915.4|8904.4|8908.7|8897.7|246
1612132500000|2021-01-31 22:35:00|8909.6|8899.6|8909.4|8899.4|8913.6|8903.6|8908.1|8898.1|182
1612132800000|2021-01-31 22:40:00|8909.2|8899.2|8910.1|8900.1|8915|8905|8908.6|8898.6|157
1612133100000|2021-01-31 22:45:00|8910.4|8900.4|8907.6|8902.6|8912.2|8907|8905.8|8898.6|153
1612133400000|2021-01-31 22:50:00|8909.2|8904.2|8907.1|8902.1|8911|8906|8904|8899|226
1612133700000|2021-01-31 22:55:00|8907|8902|8907.4|8902.4|8910.4|8905.4|8903.1|8898.1|437
1612134000000|2021-01-31 23:00:00|8907.5|8902.5|8914.1|8909.1|8914.2|8909.3|8904.1|8899.1|1141
1612134300000|2021-01-31 23:05:00|8914|8909|8916|8913|8917.1|8914.2|8913.8|8908.8|665
1612134600000|2021-01-31 23:10:00|8915.8|8913.4|8916.9|8914.5|8917.3|8914.9|8913.3|8910.8|469
1612134900000|2021-01-31 23:15:00|8917|8914.6|8920.6|8918.2|8920.7|8918.3|8916.5|8914.1|365
1612135200000|2021-01-31 23:20:00|8920.7|8918.3|8916.4|8914|8920.7|8918.3|8915.9|8913.5|277
1612135500000|2021-01-31 23:25:00|8916.3|8913.9|8914.9|8912.5|8917.1|8914.7|8913.4|8911|334
1612135800000|2021-01-31 23:30:00|8915|8912.6|8913.5|8911.1|8915.3|8912.9|8912.2|8909.8|283
1612136100000|2021-01-31 23:35:00|8913.6|8911.2|8914.9|8912.5|8915.2|8912.8|8913.5|8911.1|192
1612136400000|2021-01-31 23:40:00|8914.8|8912.4|8916.3|8913.9|8918|8915.6|8914.3|8911.9|245
1612136700000|2021-01-31 23:45:00|8916.2|8913.8|8915.9|8913.5|8916.8|8914.4|8914.8|8912.4|228
1612137000000|2021-01-31 23:50:00|8916.1|8913.7|8914.9|8912.5|8916.2|8913.8|8914.1|8911.7|190
1612137300000|2021-01-31 23:55:00|8915|8912.6|8916.2|8913.8|8916.8|8914.4|8914.6|8912.2|187
1612137600000|2021-02-01 00:00:00|8916.3|8913.9|8917.5|8915.1|8918.2|8915.8|8915.8|8913.4|205
1612137900000|2021-02-01 00:05:00|8917.4|8915|8915.9|8913.5|8918.1|8915.7|8915.1|8912.7|202
1612138200000|2021-02-01 00:10:00|8916|8913.6|8916.6|8914.2|8917.3|8914.9|8915.9|8913.5|171
1612138500000|2021-02-01 00:15:00|8916.7|8914.3|8915.8|8913.4|8916.9|8914.5|8915.7|8913.3|187
1612138800000|2021-02-01 00:20:00|8915.9|8913.5|8913.5|8911.1|8916.3|8913.9|8913.5|8911.1|195
1612139100000|2021-02-01 00:25:00|8913.6|8911.2|8913.9|8911.5|8914.8|8912.4|8913.6|8911.2|142
1612139400000|2021-02-01 00:30:00|8914|8911.6|8914.3|8911.9|8915|8912.6|8913.5|8911.1|221
1612139700000|2021-02-01 00:35:00|8914.2|8911.8|8914.6|8912.2|8915.6|8913.2|8913.7|8911.3|309
1612140000000|2021-02-01 00:40:00|8914.7|8912.3|8915.2|8912.8|8916.1|8913.7|8914.6|8912.2|248
1612140300000|2021-02-01 00:45:00|8915|8912.6|8912.6|8910.2|8915.1|8912.7|8912|8909.6|202
1612140600000|2021-02-01 00:50:00|8912.7|8910.3|8913|8910.6|8913.6|8911.2|8912.6|8910.2|181
1612140900000|2021-02-01 00:55:00|8913.1|8910.7|8910.2|8907.8|8913.1|8910.7|8909.7|8907.3|195
1612141200000|2021-02-01 01:00:00|8910.3|8907.9|8909.6|8907.2|8911.5|8909.1|8908.7|8906.3|352
1612141500000|2021-02-01 01:05:00|8909.5|8907.1|8911.1|8908.7|8911.6|8909.2|8907.9|8905.5|283
1612141800000|2021-02-01 01:10:00|8911.2|8908.8|8912.2|8909.8|8912.8|8910.8|8911|8908.6|246
1612142100000|2021-02-01 01:15:00|8912.1|8909.7|8909.4|8907|8912.7|8910.6|8908.4|8906.4|289
1612142400000|2021-02-01 01:20:00|8909.3|8906.9|8910.5|8908.1|8910.9|8908.9|8909.3|8906.9|253
1612142700000|2021-02-01 01:25:00|8910.4|8908|8908.3|8905.9|8910.6|8908.2|8906.9|8904.5|266
1612143000000|2021-02-01 01:30:00|8908.2|8905.8|8910.4|8908|8910.6|8908.2|8907.8|8905.4|296
1612143300000|2021-02-01 01:35:00|8909.8|8907.4|8912.6|8910.2|8912.7|8910.3|8909.5|8907.1|280
1612143600000|2021-02-01 01:40:00|8912.5|8910.1|8914.1|8910.6|8915.3|8912.9|8912.5|8910.1|251
1612143900000|2021-02-01 01:45:00|8913.7|8911.3|8912|8909.6|8914.8|8912.4|8911.9|8909.5|279
1612144200000|2021-02-01 01:50:00|8911.9|8909.5|8911.4|8909|8912.1|8909.7|8910|8907.9|265
1612144500000|2021-02-01 01:55:00|8911.5|8909.1|8913.2|8910.8|8914|8911.6|8910.7|8908.3|328
1612144800000|2021-02-01 02:00:00|8913.1|8910.7|8913.7|8911.3|8914.4|8912|8912.3|8909.9|198
1612145100000|2021-02-01 02:05:00|8913.5|8911.1|8915.2|8912.8|8915.3|8912.9|8913.4|8911|154
1612145400000|2021-02-01 02:10:00|8915.1|8912.7|8913.3|8910.9|8915.2|8912.8|8913.2|8910.8|166
1612145700000|2021-02-01 02:15:00|8913.4|8911|8913.9|8911.5|8914.8|8912.4|8913.1|8910.7|183
1612146000000|2021-02-01 02:20:00|8913.7|8911.3|8916.2|8913.8|8916.3|8914|8913.1|8910.7|210
1612146300000|2021-02-01 02:25:00|8916.1|8913.7|8917.7|8915.3|8918.4|8916|8915.7|8913.3|174
1612146600000|2021-02-01 02:30:00|8917.8|8915.4|8918.5|8916.1|8918.5|8916.1|8916.8|8914.4|163
1612146900000|2021-02-01 02:35:00|8918.4|8916|8919.3|8916.9|8919.4|8917.1|8918.2|8915.8|167
1612147200000|2021-02-01 02:40:00|8919.2|8916.8|8917.5|8915.1|8919.5|8917.2|8916.5|8914.1|222
1612147500000|2021-02-01 02:45:00|8917.6|8915.2|8919.1|8916.7|8919.8|8917.4|8917|8915.1|324
1612147800000|2021-02-01 02:50:00|8919|8916.6|8919.5|8917.1|8919.6|8917.2|8918.3|8915.9|234
1612148100000|2021-02-01 02:55:00|8919.4|8917|8919.8|8917.4|8920.5|8918.3|8918.7|8916.6|185
1612148400000|2021-02-01 03:00:00|8919.7|8917.3|8922.2|8919.8|8923.2|8920.8|8919.5|8917.1|207
1612148700000|2021-02-01 03:05:00|8922.3|8919.9|8921.5|8920|8922.3|8920.2|8921|8919|179
1612149000000|2021-02-01 03:10:00|8921.6|8920.1|8921.1|8918.7|8922|8920.1|8920.6|8918.5|161
1612149300000|2021-02-01 03:15:00|8921.2|8918.8|8920.6|8918.2|8921.3|8919.4|8920.2|8918.1|130
1612149600000|2021-02-01 03:20:00|8920.5|8918.1|8920.5|8918.1|8920.6|8918.5|8919.2|8917.3|164
1612149900000|2021-02-01 03:25:00|8920.4|8918|8918.8|8916.4|8920.4|8918|8918.3|8916.2|166
1612150200000|2021-02-01 03:30:00|8918.7|8916.3|8917.3|8914.9|8918.8|8916.9|8916.7|8914.6|139
1612150500000|2021-02-01 03:35:00|8917.4|8915|8918.1|8915.7|8918.9|8917|8917.3|8914.9|204
1612150800000|2021-02-01 03:40:00|8918|8915.6|8917.6|8915.2|8918.3|8916|8916.8|8914.8|134
1612151100000|2021-02-01 03:45:00|8917.7|8915.3|8917.9|8915.5|8918.2|8916.2|8916.7|8914.8|142
1612151400000|2021-02-01 03:50:00|8918|8915.6|8917.3|8914.9|8918.2|8915.8|8916.8|8914.7|157
1612151700000|2021-02-01 03:55:00|8917.4|8915|8918.2|8915.8|8919.1|8917.1|8916.9|8914.8|129
1612152000000|2021-02-01 04:00:00|8918.3|8915.9|8916.5|8914.1|8918.3|8916.3|8916.4|8914|152
1612152300000|2021-02-01 04:05:00|8916.7|8914.3|8919.1|8916.7|8919.2|8917|8916|8913.7|145
1612152600000|2021-02-01 04:10:00|8919|8916.6|8915.9|8914.4|8919.2|8917|8915.9|8913.9|188
1612152900000|2021-02-01 04:15:00|8916|8914.5|8916.4|8914|8917.7|8916.2|8915.9|8913.8|200
1612153200000|2021-02-01 04:20:00|8915.9|8914.4|8916.5|8914.1|8916.9|8914.9|8915.9|8913.9|106
1612153500000|2021-02-01 04:25:00|8916.6|8914.2|8918|8915.6|8918.2|8916.1|8916.1|8914.1|128
1612153800000|2021-02-01 04:30:00|8918.1|8915.7|8918.1|8915.7|8918.2|8916.1|8917.3|8914.9|126
1612154100000|2021-02-01 04:35:00|8918|8915.6|8917.1|8914.7|8918.5|8916.2|8916.7|8914.5|182
1612154400000|2021-02-01 04:40:00|8917.2|8914.8|8918.2|8915.8|8918.2|8916.2|8916.4|8914.3|154
1612154700000|2021-02-01 04:45:00|8918.1|8915.7|8918.4|8916|8918.7|8916.8|8917.1|8915.2|186
1612155000000|2021-02-01 04:50:00|8918.3|8915.9|8919.3|8916.9|8919.4|8917.1|8918.1|8915.7|112
1612155300000|2021-02-01 04:55:00|8919.1|8917.6|8920.6|8918.2|8921.1|8919.1|8919.1|8917.1|164
1612155600000|2021-02-01 05:00:00|8920.3|8917.9|8920.7|8918.3|8920.8|8918.7|8919.2|8917.2|128
1612155900000|2021-02-01 05:05:00|8920.6|8918.2|8919.4|8917|8920.7|8918.3|8918.7|8916.7|140
1612156200000|2021-02-01 05:10:00|8919.5|8917.1|8918.9|8916.5|8919.6|8917.4|8917.9|8915.5|148
1612156500000|2021-02-01 05:15:00|8919|8916.6|8919.8|8917.4|8919.9|8917.5|8918.7|8916.3|169
1612156800000|2021-02-01 05:20:00|8919.7|8917.3|8920.1|8917.7|8920.5|8918.5|8919.1|8916.9|185
1612157100000|2021-02-01 05:25:00|8920.5|8918.1|8920.5|8918.1|8920.7|8918.8|8920|8918|136
1612157400000|2021-02-01 05:30:00|8920.6|8918.2|8919.9|8917.5|8920.6|8918.2|8919.3|8917.2|191
1612157700000|2021-02-01 05:35:00|8920|8917.6|8920.7|8918.3|8920.8|8918.5|8919.5|8917.2|155
1612158000000|2021-02-01 05:40:00|8920.9|8918.5|8921.4|8919|8921.6|8919.3|8920.5|8918.2|201
1612158300000|2021-02-01 05:45:00|8921.3|8918.9|8919.7|8917.3|8921.4|8919|8918.3|8916.3|287
1612158600000|2021-02-01 05:50:00|8919.8|8917.4|8918.8|8916.4|8919.9|8917.5|8918.4|8916.2|124
1612158900000|2021-02-01 05:55:00|8918.7|8916.3|8919|8916.6|8919|8916.7|8916.6|8914.7|263
1612159200000|2021-02-01 06:00:00|8918.9|8916.5|8917.8|8915.4|8919.7|8917.7|8917.6|8915.2|196
1612159500000|2021-02-01 06:05:00|8917.9|8915.5|8918|8915.6|8918.3|8915.9|8917.4|8915|186
1612159800000|2021-02-01 06:10:00|8918.1|8915.7|8918.1|8915.7|8918.6|8916.2|8917.4|8915|153
1612160100000|2021-02-01 06:15:00|8918|8915.6|8916.5|8914.1|8919|8916.6|8916.4|8914|174
1612160400000|2021-02-01 06:20:00|8916.6|8914.2|8915.9|8913.5|8916.7|8914.3|8915.6|8913.2|181
1612160700000|2021-02-01 06:25:00|8916|8913.6|8916.4|8914|8916.6|8914.2|8915.2|8912.8|176
1612161000000|2021-02-01 06:30:00|8916.5|8914.1|8916|8913.6|8916.8|8914.4|8915.9|8913.5|134
1612161300000|2021-02-01 06:35:00|8916.1|8913.7|8916.1|8913.7|8916.9|8914.6|8915.3|8913.3|206
1612161600000|2021-02-01 06:40:00|8916.2|8913.8|8916|8913.6|8916.6|8914.5|8915.5|8913.5|117
1612161900000|2021-02-01 06:45:00|8916.1|8913.7|8915.8|8913.4|8916.6|8914.6|8915.7|8913.3|126
1612162200000|2021-02-01 06:50:00|8915.6|8913.2|8916.2|8913.8|8916.5|8914.3|8915.2|8913.1|156
1612162500000|2021-02-01 06:55:00|8916.1|8913.7|8916.9|8914.5|8917.3|8915.1|8915.6|8913.5|173
1612162800000|2021-02-01 07:00:00|8916.8|8914.4|8918.3|8915.9|8919.9|8917.5|8916.2|8913.8|285
1612163100000|2021-02-01 07:05:00|8918.4|8916|8921.8|8919.4|8922.7|8920.3|8917.4|8915|295
1612163400000|2021-02-01 07:10:00|8921.7|8919.3|8920.6|8918.2|8922.2|8919.9|8920.1|8918.1|337
1612163700000|2021-02-01 07:15:00|8920.3|8918.8|8919.5|8917.1|8920.9|8918.8|8918.5|8916.7|280
1612164000000|2021-02-01 07:20:00|8919.6|8917.2|8922.2|8919.8|8923.3|8921.4|8919.2|8917.1|277
1612164300000|2021-02-01 07:25:00|8922.3|8919.9|8921.7|8919.3|8923.6|8921.6|8920.9|8918.9|252
1612164600000|2021-02-01 07:30:00|8921.8|8919.4|8919.3|8917.8|8922.2|8919.7|8919.1|8917.5|314
1612164900000|2021-02-01 07:35:00|8919.4|8917.9|8919.6|8917.2|8920.6|8918.9|8918.4|8916.9|391
1612165200000|2021-02-01 07:40:00|8919.5|8917.1|8917.9|8915.5|8920.3|8918.5|8917.2|8915.5|416
1612165500000|2021-02-01 07:45:00|8918|8915.6|8919.8|8917.4|8919.9|8917.8|8917.3|8915.6|270
1612165800000|2021-02-01 07:50:00|8919.4|8917.9|8921.6|8919.2|8923.3|8921.6|8919.4|8917.1|331
1612166100000|2021-02-01 07:55:00|8921.2|8919.7|8920.3|8917.9|8922.5|8920.6|8919.1|8916.7|340
1612166400000|2021-02-01 08:00:00|8920.4|8918|8921.4|8919|8923.7|8921.3|8919.5|8917.5|535
1612166700000|2021-02-01 08:05:00|8921.3|8918.9|8919.8|8917.4|8923.3|8921.3|8918.3|8916.5|449
1612167000000|2021-02-01 08:10:00|8919.6|8917.2|8914.5|8913|8919.6|8917.2|8914.4|8912.6|451
1612167300000|2021-02-01 08:15:00|8914.6|8913.1|8918.3|8915.9|8919|8917.1|8914|8912.4|432
1612167600000|2021-02-01 08:20:00|8918.4|8916|8918.5|8917|8919.2|8917.2|8916.1|8914.1|324
1612167900000|2021-02-01 08:25:00|8918.6|8917.1|8933.5|8931.1|8933.8|8931.7|8918.1|8916.4|545
1612168200000|2021-02-01 08:30:00|8933.4|8931|8929.8|8927.4|8933.4|8931|8929|8927.1|491
1612168500000|2021-02-01 08:35:00|8929.9|8927.5|8934.5|8932.1|8938.2|8935.8|8929|8927.1|629
1612168800000|2021-02-01 08:40:00|8934.6|8932.2|8935.1|8933.6|8936.3|8933.9|8931.6|8929.7|648
1612169100000|2021-02-01 08:45:00|8935.6|8933.2|8939.9|8937.5|8939.9|8937.5|8933.6|8931.4|511
1612169400000|2021-02-01 08:50:00|8939.8|8937.4|8944.2|8941.8|8946.2|8944.2|8939.8|8937.4|729
1612169700000|2021-02-01 08:55:00|8944.3|8941.9|8952.8|8950.4|8952.9|8950.9|8943.5|8941.8|705
1612170000000|2021-02-01 09:00:00|8952.7|8950.3|8950.7|8948.3|8958.5|8956.6|8948.6|8946.5|971
1612170300000|2021-02-01 09:05:00|8950.5|8948.1|8949.7|8947.3|8954.6|8952.2|8949.4|8947|719
1612170600000|2021-02-01 09:10:00|8949.6|8947.2|8953.6|8951.2|8953.9|8951.8|8948.9|8947.1|595
1612170900000|2021-02-01 09:15:00|8952.8|8951.3|8948.1|8945.7|8953.6|8952|8947.5|8945.5|575
1612171200000|2021-02-01 09:20:00|8948.3|8945.9|8948.3|8945.9|8949.6|8947.2|8943.9|8941.5|622
1612171500000|2021-02-01 09:25:00|8948.4|8946|8943.7|8941.3|8948.4|8946|8942.1|8940.2|479
1612171800000|2021-02-01 09:30:00|8943.9|8941.5|8944.3|8941.9|8946.9|8945|8943.6|8941.2|531
1612172100000|2021-02-01 09:35:00|8944.4|8942|8944.3|8941.9|8946.4|8944.3|8943.2|8940.8|475
1612172400000|2021-02-01 09:40:00|8944.4|8942|8946|8943.6|8946.1|8944.1|8942.9|8941.1|471
1612172700000|2021-02-01 09:45:00|8946.1|8943.7|8948.1|8945.7|8950.4|8948|8944.3|8942.5|405
1612173000000|2021-02-01 09:50:00|8948.2|8945.8|8949.8|8947.4|8951|8949|8946.8|8944.5|340
1612173300000|2021-02-01 09:55:00|8949.7|8947.3|8949.3|8946.9|8951.5|8949.4|8949.3|8946.9|334
1612173600000|2021-02-01 10:00:00|8949.4|8947|8947.6|8946.1|8951.6|8949.6|8947.6|8945.6|544
1612173900000|2021-02-01 10:05:00|8948|8945.6|8950.2|8947.8|8950.9|8948.9|8947.6|8945.6|373
1612174200000|2021-02-01 10:10:00|8950.1|8947.7|8951.8|8949.4|8951.8|8949.7|8949.7|8947.6|291
1612174500000|2021-02-01 10:15:00|8951.7|8949.3|8956.1|8953.7|8956.6|8954.8|8951.7|8949.3|409
1612174800000|2021-02-01 10:20:00|8956.2|8953.8|8953.7|8952.2|8956.3|8953.9|8952.9|8951.1|476
1612175100000|2021-02-01 10:25:00|8953.8|8952.3|8955.3|8952.9|8956|8953.9|8953.4|8951.5|383
1612175400000|2021-02-01 10:30:00|8955.4|8953|8957.8|8955.4|8959.9|8957.8|8955.4|8953|537
1612175700000|2021-02-01 10:35:00|8957.9|8955.5|8963.5|8961.1|8966.1|8963.7|8956.7|8954.8|636
1612176000000|2021-02-01 10:40:00|8963.4|8961|8960.9|8958.5|8964.6|8962.4|8960.7|8958.5|527
1612176300000|2021-02-01 10:45:00|8961|8958.6|8959.2|8956.8|8963.6|8961.2|8959.1|8956.7|458
1612176600000|2021-02-01 10:50:00|8959.1|8956.7|8956|8954.5|8959.3|8956.9|8953.8|8951.7|409
1612176900000|2021-02-01 10:55:00|8956.1|8954.6|8958.3|8955.9|8959.4|8957.4|8956|8953.8|414
1612177200000|2021-02-01 11:00:00|8958.4|8956|8961.2|8958.8|8961.9|8959.7|8957.9|8955.7|441
1612177500000|2021-02-01 11:05:00|8961.3|8958.9|8962.1|8959.7|8962.7|8960.6|8958.5|8956.1|387
1612177800000|2021-02-01 11:10:00|8962.2|8959.8|8960.7|8959.2|8962.3|8959.9|8959.5|8957.7|360
1612178100000|2021-02-01 11:15:00|8960.6|8959.1|8961.3|8958.9|8962.7|8960.7|8959.9|8957.8|309
1612178400000|2021-02-01 11:20:00|8961.4|8959|8961.5|8959.1|8962.2|8960.3|8959.7|8957.4|358
1612178700000|2021-02-01 11:25:00|8961.4|8959|8957.5|8956|8962.8|8960.9|8957|8954.9|470
1612179000000|2021-02-01 11:30:00|8957.4|8955.9|8958.8|8956.4|8958.9|8957|8957.1|8955|282
1612179300000|2021-02-01 11:35:00|8958.9|8956.5|8960.2|8957.8|8961.3|8959.3|8958.4|8956.3|391
1612179600000|2021-02-01 11:40:00|8960.1|8957.7|8957|8955.5|8962.2|8960.2|8956.9|8954.9|422
1612179900000|2021-02-01 11:45:00|8956.9|8955.4|8954|8951.6|8957.2|8955.7|8953.6|8951.6|440
1612180200000|2021-02-01 11:50:00|8954.3|8951.9|8952.4|8950.9|8954.3|8952.2|8950.6|8948.5|413
1612180500000|2021-02-01 11:55:00|8952.7|8950.3|8953.3|8950.9|8953.6|8951.6|8952.2|8950.2|280
1612180800000|2021-02-01 12:00:00|8953.4|8951|8949.1|8946.7|8953.4|8951|8948.1|8946|429
1612181100000|2021-02-01 12:05:00|8949|8946.6|8948.1|8945.7|8949.7|8947.8|8947.3|8945.1|313
1612181400000|2021-02-01 12:10:00|8948|8945.6|8949.1|8946.7|8950.4|8948.3|8947.3|8945.1|339
1612181700000|2021-02-01 12:15:00|8949.2|8946.8|8950|8947.6|8950.7|8948.3|8946.4|8944.4|439
1612182000000|2021-02-01 12:20:00|8950.1|8947.7|8949.5|8947.1|8950.3|8948.4|8948.1|8945.7|396
1612182300000|2021-02-01 12:25:00|8949.6|8947.2|8954.1|8951.7|8955.5|8953.1|8948.8|8946.9|420
1612182600000|2021-02-01 12:30:00|8953.9|8951.5|8951.9|8949.5|8954.3|8951.9|8950.8|8949.1|320
1612182900000|2021-02-01 12:35:00|8951.4|8949.9|8954.2|8951.8|8954.7|8952.3|8950.9|8949|339
1612183200000|2021-02-01 12:40:00|8954.3|8951.9|8954.4|8952|8955|8952.8|8951.9|8950.1|275
1612183500000|2021-02-01 12:45:00|8954.6|8952.2|8952.4|8950|8954.8|8952.8|8951.9|8949.9|357
1612183800000|2021-02-01 12:50:00|8952.3|8949.9|8951.5|8949.1|8952.7|8950.7|8950.2|8948.3|320
1612184100000|2021-02-01 12:55:00|8951.6|8949.2|8954.7|8952.3|8957|8954.8|8951|8949.1|562
1612184400000|2021-02-01 13:00:00|8954.6|8952.2|8954.9|8952.5|8958|8955.9|8953.7|8951.7|460
1612184700000|2021-02-01 13:05:00|8954.8|8952.4|8950.7|8948.3|8955.1|8953|8950.5|8948.2|445
1612185000000|2021-02-01 13:10:00|8950.6|8948.2|8951.9|8949.5|8953.6|8951.2|8950.5|8948.1|348
1612185300000|2021-02-01 13:15:00|8951.4|8949.9|8951.2|8949.7|8953.2|8951.2|8950.4|8948.3|334
1612185600000|2021-02-01 13:20:00|8951.3|8949.8|8954.8|8953.3|8955.4|8953.6|8951|8949|429
1612185900000|2021-02-01 13:25:00|8955.2|8952.8|8957.8|8955.4|8959.3|8957|8954.4|8952.4|494
1612186200000|2021-02-01 13:30:00|8957.7|8955.3|8959.2|8957.7|8960.2|8958.2|8956.6|8954.5|490
1612186500000|2021-02-01 13:35:00|8959.1|8957.6|8961|8958.6|8962.2|8960.3|8958.8|8956.5|435
1612186800000|2021-02-01 13:40:00|8961.1|8958.7|8958.2|8956.7|8961.1|8958.7|8957.8|8956.1|479
1612187100000|2021-02-01 13:45:00|8958.7|8956.3|8955.5|8953.1|8958.7|8956.5|8954.6|8953|489
1612187400000|2021-02-01 13:50:00|8955.4|8953|8956.1|8954.6|8957.9|8955.5|8952.8|8950.7|482
1612187700000|2021-02-01 13:55:00|8956.2|8954.7|8959.1|8956.7|8960|8957.6|8953.7|8951.6|491
1612188000000|2021-02-01 14:00:00|8959|8956.6|8954|8951.6|8959.8|8957.4|8952.1|8950|582
1612188300000|2021-02-01 14:05:00|8954.2|8951.8|8951.6|8949.2|8955.5|8953.5|8951.3|8948.9|416
1612188600000|2021-02-01 14:10:00|8951.5|8949.1|8951.3|8948.9|8952.4|8950.2|8949.8|8947.4|385
1612188900000|2021-02-01 14:15:00|8951.2|8948.8|8949.7|8947.3|8952.4|8950.3|8949|8946.6|430
1612189200000|2021-02-01 14:20:00|8949.8|8947.4|8950|8947.6|8951.4|8949.6|8948.6|8946.7|416
1612189500000|2021-02-01 14:25:00|8949.9|8948.5|8947|8944.6|8950.7|8948.7|8945.4|8943.3|400
1612189800000|2021-02-01 14:30:00|8947.6|8945.2|8946.7|8944.3|8950.1|8948.2|8945.3|8943.4|541
1612190100000|2021-02-01 14:35:00|8946.6|8944.2|8948.5|8946.1|8949.8|8947.8|8944.6|8942.8|530
1612190400000|2021-02-01 14:40:00|8948.4|8946|8948.8|8946.4|8949.5|8947.1|8947|8945.1|254
1612190700000|2021-02-01 14:45:00|8948.7|8946.3|8955.8|8953.4|8956|8954.1|8948.2|8946.1|574
1612191000000|2021-02-01 14:50:00|8955.9|8953.5|8953.2|8951.7|8958.2|8956.1|8953.2|8951.4|573
1612191300000|2021-02-01 14:55:00|8953.5|8952|8953.8|8950.4|8954.7|8952.4|8951|8948.6|496
1612191600000|2021-02-01 15:00:00|8953.1|8950.6|8949.4|8947.9|8953.1|8950.6|8947.6|8945.2|511
1612191900000|2021-02-01 15:05:00|8949.3|8947.8|8949.7|8947.3|8950.8|8948.8|8946.4|8944.6|552
1612192200000|2021-02-01 15:10:00|8949.5|8947.1|8949.4|8947.9|8950|8948.2|8947.5|8945.4|651
1612192500000|2021-02-01 15:15:00|8949.7|8947.3|8947.9|8946.4|8950.8|8948.8|8946.8|8945|651
1612192800000|2021-02-01 15:20:00|8947.8|8946.3|8947.2|8945.7|8949.9|8948|8946.8|8945|375
1612193100000|2021-02-01 15:25:00|8947|8945.5|8947.9|8945.5|8948.6|8946.6|8945.4|8943.6|481
1612193400000|2021-02-01 15:30:00|8947.8|8945.4|8944.1|8941.7|8948.1|8945.7|8942.4|8940.4|446
1612193700000|2021-02-01 15:35:00|8943.7|8942.2|8946.4|8944|8947.4|8945.6|8943.7|8941.9|535
1612194000000|2021-02-01 15:40:00|8946.5|8944.1|8945|8942.6|8947.7|8945.9|8942.6|8940.6|608
1612194300000|2021-02-01 15:45:00|8944.9|8942.5|8948.4|8946|8949.9|8948|8943.2|8941.1|808
1612194600000|2021-02-01 15:50:00|8948.3|8945.9|8955|8952.6|8955.6|8953.2|8945.8|8943.4|677
1612194900000|2021-02-01 15:55:00|8954.9|8952.5|8957.5|8955.1|8960.1|8958.3|8954.7|8952.3|810
1612195200000|2021-02-01 16:00:00|8957.4|8955|8958.6|8957.1|8959|8957.5|8954.7|8952.9|587
1612195500000|2021-02-01 16:05:00|8958.7|8957.2|8956.3|8953.9|8959.6|8957.6|8954.8|8953|430
1612195800000|2021-02-01 16:10:00|8955.9|8954.4|8957.8|8956.3|8959|8957|8955.9|8953.9|434
1612196100000|2021-02-01 16:15:00|8957.7|8956.2|8958.1|8955.7|8959.9|8958.1|8957.1|8955.2|431
1612196400000|2021-02-01 16:20:00|8957.9|8955.5|8956.7|8955.2|8959.4|8957.5|8955.3|8953.4|500
1612196700000|2021-02-01 16:25:00|8957.2|8954.8|8957.2|8954.8|8957.7|8955.7|8954.4|8952.4|503
1612197000000|2021-02-01 16:30:00|8957.1|8954.7|8961.1|8958.7|8961.4|8959.4|8956.6|8954.2|487
1612197300000|2021-02-01 16:35:00|8961.2|8958.8|8959.4|8957|8961.2|8959.4|8958.8|8956.4|421
1612197600000|2021-02-01 16:40:00|8958.9|8957.4|8960.2|8957.8|8960.8|8958.6|8958|8956|276
1612197900000|2021-02-01 16:45:00|8960.3|8957.9|8960.8|8958.4|8960.9|8958.7|8958.8|8956.8|374
1612198200000|2021-02-01 16:50:00|8960.4|8958.9|8961.3|8958.9|8962.3|8960.3|8959.7|8957.3|384
1612198500000|2021-02-01 16:55:00|8960.9|8959.4|8967.6|8965.2|8967.9|8966|8960.2|8958.3|436
1612198800000|2021-02-01 17:00:00|8967.5|8965.1|8964.3|8961.9|8969|8966.9|8963.6|8961.7|525
1612199100000|2021-02-01 17:05:00|8964.1|8961.7|8966|8963.6|8966.2|8964.3|8963.6|8961.6|288
1612199400000|2021-02-01 17:10:00|8966.1|8963.7|8969.1|8967.6|8969.9|8967.9|8965.9|8963.5|340
1612199700000|2021-02-01 17:15:00|8969|8967.5|8967.7|8965.3|8970.1|8968.2|8966.6|8964.6|384
1612200000000|2021-02-01 17:20:00|8967.6|8965.2|8966.9|8965.4|8967.7|8966.2|8965.4|8963.5|302
1612200300000|2021-02-01 17:25:00|8967|8965.5|8969|8966.6|8969.2|8967.2|8965.9|8964.3|278
1612200600000|2021-02-01 17:30:00|8969.1|8966.7|8966.4|8964.9|8969.1|8966.8|8965.6|8963.7|283
1612200900000|2021-02-01 17:35:00|8966.3|8964.8|8967.5|8965.1|8968.1|8966.6|8966|8964.4|340
1612201200000|2021-02-01 17:40:00|8967.4|8965|8967.8|8966.3|8968.2|8966.4|8965.7|8963.9|272
1612201500000|2021-02-01 17:45:00|8967.9|8966.4|8968.1|8966.6|8968.9|8966.9|8966.1|8964.3|308
1612201800000|2021-02-01 17:50:00|8968.7|8967.2|8967.3|8965.8|8969.2|8967.2|8965.3|8963.3|286
1612202100000|2021-02-01 17:55:00|8967.4|8965.9|8965.7|8963.3|8967.8|8966.3|8965.3|8963.2|322
1612202400000|2021-02-01 18:00:00|8965.8|8963.4|8970.7|8968.3|8970.8|8968.9|8965.8|8963.4|288
1612202700000|2021-02-01 18:05:00|8970.9|8968.5|8967.9|8966.4|8970.9|8968.6|8967.7|8965.8|213
1612203000000|2021-02-01 18:10:00|8967.8|8966.3|8963.7|8962.2|8968.4|8966.5|8963.2|8961.4|366
1612203300000|2021-02-01 18:15:00|8963.8|8962.3|8961.1|8958.7|8964.6|8963.1|8960.6|8958.7|348
1612203600000|2021-02-01 18:20:00|8961.2|8958.8|8961.4|8959.9|8961.8|8960.1|8959.6|8958.1|230
1612203900000|2021-02-01 18:25:00|8961.3|8959.8|8963.6|8961.2|8964|8962.4|8960.6|8959.1|282
1612204200000|2021-02-01 18:30:00|8963.5|8961.1|8966.6|8965.1|8966.6|8965.1|8962.5|8960.1|274
1612204500000|2021-02-01 18:35:00|8967|8964.6|8968.5|8966.1|8969.3|8966.9|8965.8|8964.2|298
1612204800000|2021-02-01 18:40:00|8968.1|8966.6|8966.7|8965.2|8968.5|8966.6|8966.1|8964.5|342
1612205100000|2021-02-01 18:45:00|8966.6|8965.1|8969.1|8966.7|8969.2|8967.4|8966.4|8964.7|322
1612205400000|2021-02-01 18:50:00|8969.2|8966.8|8968.4|8966.9|8969.2|8967.2|8966.9|8965.2|303
1612205700000|2021-02-01 18:55:00|8968.3|8966.8|8968.4|8966|8969.9|8968.3|8967.6|8965.8|272
1612206000000|2021-02-01 19:00:00|8968.5|8966.1|8968.8|8967.3|8969.3|8967.8|8968.1|8966|180
1612206300000|2021-02-01 19:05:00|8968.9|8967.4|8967.6|8965.2|8970.2|8968.7|8967|8965.1|228
1612206600000|2021-02-01 19:10:00|8967.7|8965.3|8967|8965.5|8968.3|8966.5|8966.3|8964.6|204
1612206900000|2021-02-01 19:15:00|8966.9|8965.4|8966|8963.6|8967.5|8965.7|8965.6|8963.6|192
1612207200000|2021-02-01 19:20:00|8966.1|8963.7|8965.2|8963.7|8967|8965.3|8964.9|8963.4|152
1612207500000|2021-02-01 19:25:00|8965.1|8963.6|8965|8962.6|8965.6|8964.1|8963.9|8962.2|198
1612207800000|2021-02-01 19:30:00|8965.1|8962.7|8964.7|8963.2|8965.8|8964.1|8964.2|8962.6|212
1612208100000|2021-02-01 19:35:00|8964.6|8963.1|8963|8961.5|8965.2|8963.3|8962.6|8960.6|251
1612208400000|2021-02-01 19:40:00|8962.9|8961.4|8965.6|8964.1|8966.2|8964.7|8962.4|8960.4|251
1612208700000|2021-02-01 19:45:00|8965.7|8964.2|8965.7|8963.3|8966.4|8964.9|8963.8|8962.3|240
1612209000000|2021-02-01 19:50:00|8965.8|8963.4|8968.5|8967|8968.7|8967.2|8965.3|8963.3|285
1612209300000|2021-02-01 19:55:00|8968.6|8967.1|8969.6|8968.1|8970.4|8968.9|8968.2|8966.5|405
1612209600000|2021-02-01 20:00:00|8969.3|8967.8|8969.2|8967.7|8970.1|8968|8968.1|8966|345
1612209900000|2021-02-01 20:05:00|8969.3|8967.8|8967.5|8965.1|8970.1|8968.2|8967.3|8964.9|230
1612210200000|2021-02-01 20:10:00|8967.6|8965.2|8970|8967.6|8970.3|8968.3|8966.6|8964.2|402
1612210500000|2021-02-01 20:15:00|8969.9|8967.5|8969.1|8967.6|8970.2|8968.2|8968.1|8966.5|305
1612210800000|2021-02-01 20:20:00|8969.4|8967|8969.3|8967.8|8969.9|8968|8967.9|8965.8|303
1612211100000|2021-02-01 20:25:00|8969.4|8967.9|8970.7|8968.3|8971.1|8969|8969|8967.1|278
1612211400000|2021-02-01 20:30:00|8970.8|8968.4|8971.3|8968.9|8971.5|8969.5|8969|8967.1|310
1612211700000|2021-02-01 20:35:00|8971.5|8969.1|8972.4|8970|8972.8|8970.6|8970.6|8968.5|367
1612212000000|2021-02-01 20:40:00|8972.3|8969.9|8971|8968.6|8973.1|8970.9|8969.3|8967.5|358
1612212300000|2021-02-01 20:45:00|8970.8|8968.4|8970.1|8967.7|8971.8|8969.4|8969.3|8967.4|277
1612212600000|2021-02-01 20:50:00|8970.7|8968.3|8970.8|8968.4|8973|8970.7|8969.8|8967.7|334
1612212900000|2021-02-01 20:55:00|8970.9|8968.5|8974.2|8971.8|8974.3|8971.9|8970.4|8968.5|355
1612213200000|2021-02-01 21:00:00|8974.1|8971.7|8972.4|8970|8974.2|8972|8970.3|8968.2|301
1612213500000|2021-02-01 21:05:00|8972.3|8969.9|8970.7|8968.3|8972.4|8970|8970.7|8968.3|85
1612213800000|2021-02-01 21:10:00|8970.8|8968.4|8970.1|8967.7|8970.9|8968.5|8970|8967.6|108
1612214100000|2021-02-01 21:15:00|8969.7|8968.2|8970.1|8967.7|8970.5|8968.4|8969.5|8967.5|88
1612214400000|2021-02-01 21:20:00|8970.2|8967.8|8970.9|8968.5|8971.3|8969.2|8970.1|8967.7|102
1612214700000|2021-02-01 21:25:00|8970.8|8968.4|8972.4|8970|8973.7|8971.6|8970.4|8968.4|148
1612215000000|2021-02-01 21:30:00|8972.5|8970.1|8970.8|8968.4|8972.5|8970.1|8970.1|8968.2|136
1612215300000|2021-02-01 21:35:00|8971.4|8969|8971.6|8969.2|8971.9|8969.5|8970.7|8968.3|95
1612215600000|2021-02-01 21:40:00|8971.8|8969.4|8972|8969.6|8972.1|8969.7|8971.5|8969.1|91
1612215900000|2021-02-01 21:45:00|8971.9|8969.5|8973|8970.6|8973.3|8970.9|8971.8|8969.4|185
1612216200000|2021-02-01 21:50:00|8973.1|8970.7|8972.4|8970|8973.2|8970.8|8971.9|8969.5|111
1612216500000|2021-02-01 21:55:00|8972.6|8970.2|8972.2|8967.2|8973.8|8971.4|8972.1|8967.1|235
1612216800000|2021-02-01 22:00:00|8972.7|8969.1|8968.7|8964.7|8972.8|8969.1|8965.9|8960.9|105
1612217100000|2021-02-01 22:05:00|8969.2|8964.3|8974.1|8969.1|8974.7|8969.7|8968.3|8964.3|177
1612217400000|2021-02-01 22:10:00|8973.8|8968.8|8973|8968|8974.1|8969.1|8972.6|8967.7|98
1612217700000|2021-02-01 22:15:00|8972.7|8968.4|8973.8|8968.8|8974.5|8969.5|8972.2|8967.6|131
1612218000000|2021-02-01 22:20:00|8974.1|8969.1|8973.9|8968.9|8974.4|8969.4|8973.5|8968.5|85
1612218300000|2021-02-01 22:25:00|8974|8969|8973.4|8968.4|8974.2|8969.2|8973.4|8968.4|118
1612218600000|2021-02-01 22:30:00|8973.5|8968.5|8973.7|8968.7|8974.3|8969.3|8973.3|8968.3|114
1612218900000|2021-02-01 22:35:00|8973.8|8968.8|8973.8|8968.8|8974.1|8969.1|8973.3|8968.3|81
1612219200000|2021-02-01 22:40:00|8973.7|8968.7|8973.4|8968.4|8974|8969|8971.6|8967.4|199
1612219500000|2021-02-01 22:45:00|8973.3|8968.3|8973.2|8968.2|8973.8|8969.6|8971.6|8967.7|327
1612219800000|2021-02-01 22:50:00|8973.1|8968.1|8972.9|8967.9|8973.3|8968.7|8971.5|8967.2|259
1612220100000|2021-02-01 22:55:00|8972.5|8967.7|8972.6|8967.6|8973.7|8968.7|8972|8967.4|323
1612220400000|2021-02-01 23:00:00|8973|8968|8970.4|8967.6|8973.2|8969.4|8970.2|8967.5|376
1612220700000|2021-02-01 23:05:00|8970.5|8967.7|8970|8967.3|8971|8968|8969.7|8966.7|350
1612221000000|2021-02-01 23:10:00|8970.1|8967.1|8969.9|8967.5|8971.1|8967.7|8969.4|8966.5|335
1612221300000|2021-02-01 23:15:00|8970|8967.6|8969.7|8967.3|8970|8967.6|8969.4|8967|146
1612221600000|2021-02-01 23:20:00|8969.6|8967.2|8967|8964.6|8969.7|8967.3|8966.6|8964.3|230
1612221900000|2021-02-01 23:25:00|8967.1|8964.7|8966.2|8963.8|8967.7|8965.3|8965.3|8962.9|215
1612222200000|2021-02-01 23:30:00|8966.1|8963.7|8967.8|8965.4|8968.8|8966.5|8966.1|8963.7|222
1612222500000|2021-02-01 23:35:00|8967.7|8965.3|8968.4|8966|8968.9|8966.5|8967.7|8965.3|130
1612222800000|2021-02-01 23:40:00|8968.3|8965.9|8967.1|8964.7|8968.3|8965.9|8966.5|8964.1|183
1612223100000|2021-02-01 23:45:00|8967|8964.6|8967|8964.6|8967.8|8965.9|8966.4|8964|166
1612223400000|2021-02-01 23:50:00|8966.8|8964.4|8966.9|8964.5|8968|8965.6|8966.3|8964.3|176
1612223700000|2021-02-01 23:55:00|8967|8964.6|8967|8964.6|8967.2|8965.2|8965.8|8963.9|145
1612224000000|2021-02-02 00:00:00|8966.9|8964.5|8969.5|8967.1|8970.4|8968|8966.9|8964.5|184
1612224300000|2021-02-02 00:05:00|8969.4|8967|8967.2|8964.8|8970|8967.6|8967|8964.6|206
1612224600000|2021-02-02 00:10:00|8967.3|8964.9|8969.5|8967.1|8970|8967.6|8967.2|8964.8|170
1612224900000|2021-02-02 00:15:00|8969.6|8967.2|8969.5|8967.1|8969.9|8967.5|8968.5|8966.2|198
1612225200000|2021-02-02 00:20:00|8969.4|8967|8968.9|8966.5|8969.8|8967.4|8968.7|8966.3|186
1612225500000|2021-02-02 00:25:00|8969|8966.6|8970.4|8968|8970.4|8968|8967.6|8965.2|169
1612225800000|2021-02-02 00:30:00|8970.3|8967.9|8969.1|8967.6|8970.6|8968.2|8969|8967.1|126
1612226100000|2021-02-02 00:35:00|8969|8967.5|8968.9|8966.5|8969.8|8967.6|8968.8|8966.4|115
1612226400000|2021-02-02 00:40:00|8969|8966.6|8967.5|8965.1|8969.9|8967.5|8967.2|8964.8|151
1612226700000|2021-02-02 00:45:00|8967.6|8965.2|8969.6|8967.2|8969.8|8967.4|8967.6|8965.2|130
1612227000000|2021-02-02 00:50:00|8969.5|8967.1|8971.2|8968.8|8971.9|8969.5|8968.1|8965.7|480
1612227300000|2021-02-02 00:55:00|8971.8|8969.4|8968.7|8966.3|8972|8969.6|8968.6|8966.2|300
1612227600000|2021-02-02 01:00:00|8968.6|8966.2|8967.4|8965.9|8969.2|8966.8|8966.5|8964.1|204
1612227900000|2021-02-02 01:05:00|8967.3|8965.8|8966.3|8963.9|8968.8|8966.4|8966.3|8963.9|227
1612228200000|2021-02-02 01:10:00|8966.4|8964|8966.3|8963.9|8967|8964.9|8965.8|8963.4|168
1612228500000|2021-02-02 01:15:00|8966.2|8963.8|8964.3|8961.9|8966.4|8964|8963.5|8961.1|237
1612228800000|2021-02-02 01:20:00|8964.2|8961.8|8963.6|8961.2|8965.6|8963.4|8963.3|8960.9|262
1612229100000|2021-02-02 01:25:00|8963.5|8961.1|8962.9|8960.5|8964.9|8962.5|8962.7|8960.3|255
1612229400000|2021-02-02 01:30:00|8963|8960.6|8964.7|8962.3|8965.2|8962.8|8962.3|8959.9|225
1612229700000|2021-02-02 01:35:00|8964.8|8962.4|8963.3|8960.9|8964.8|8962.4|8962.8|8960.4|191
1612230000000|2021-02-02 01:40:00|8963.2|8960.8|8961.5|8959.1|8963.2|8960.8|8961|8958.9|214
1612230300000|2021-02-02 01:45:00|8961.4|8959|8963.6|8961.2|8963.6|8961.2|8961.3|8958.9|254
1612230600000|2021-02-02 01:50:00|8963.5|8961.1|8960|8957.6|8963.8|8961.4|8958.6|8956.2|393
1612230900000|2021-02-02 01:55:00|8959.9|8957.5|8959.8|8957.4|8960|8957.6|8958.6|8956.2|181
1612231200000|2021-02-02 02:00:00|8959.9|8957.5|8959.6|8957.2|8959.9|8957.8|8958.1|8955.7|259
1612231500000|2021-02-02 02:05:00|8959.7|8957.3|8959.8|8957.4|8961.4|8959.2|8959.3|8956.9|171
1612231800000|2021-02-02 02:10:00|8959.7|8957.3|8960.9|8958.5|8961.4|8959.3|8959.5|8957.1|189
1612232100000|2021-02-02 02:15:00|8961|8958.6|8958.8|8956.4|8961.5|8959.3|8958.8|8956.4|180
1612232400000|2021-02-02 02:20:00|8958.9|8956.5|8960.7|8958.3|8961|8958.6|8958.8|8956.4|160
1612232700000|2021-02-02 02:25:00|8960.9|8958.5|8961|8958.6|8961.5|8959.1|8959.8|8957.4|175
1612233000000|2021-02-02 02:30:00|8960.7|8958.3|8960.4|8958|8961.4|8959.3|8959.1|8956.7|230
1612233300000|2021-02-02 02:35:00|8960.3|8957.9|8960.7|8958.3|8961.2|8958.8|8959.6|8957.7|187
1612233600000|2021-02-02 02:40:00|8960.6|8958.2|8962.2|8959.8|8962.4|8960.3|8960.6|8958.2|174
1612233900000|2021-02-02 02:45:00|8962|8959.6|8959.8|8957.4|8962.3|8960.3|8959.6|8957.3|229
1612234200000|2021-02-02 02:50:00|8959.7|8957.3|8959.7|8957.3|8960.4|8958.5|8959.1|8957.2|148
1612234500000|2021-02-02 02:55:00|8959.6|8957.2|8960.6|8958.2|8960.7|8958.7|8958.6|8956.8|196
1612234800000|2021-02-02 03:00:00|8960.7|8958.3|8961.7|8959.3|8962.3|8960.4|8959.8|8957.8|156
1612235100000|2021-02-02 03:05:00|8961.6|8959.2|8962.4|8960|8962.5|8960.5|8961.3|8959.1|184
1612235400000|2021-02-02 03:10:00|8962.3|8959.9|8962.3|8959.9|8962.7|8960.6|8961.4|8959.2|199
1612235700000|2021-02-02 03:15:00|8962.2|8959.8|8961.4|8959|8962.3|8960|8960.3|8958.3|180
1612236000000|2021-02-02 03:20:00|8961.3|8958.9|8960.7|8958.3|8962.3|8959.9|8960.6|8958.3|273
1612236300000|2021-02-02 03:25:00|8960.8|8958.4|8960.9|8958.5|8961.3|8959.2|8960.7|8958.3|123
1612236600000|2021-02-02 03:30:00|8960.8|8958.4|8962.1|8959.7|8962.7|8960.3|8959.8|8957.4|370
1612236900000|2021-02-02 03:35:00|8962|8959.6|8961.8|8959.4|8963.2|8960.8|8961.5|8959.2|232
1612237200000|2021-02-02 03:40:00|8961.9|8959.5|8962.2|8959.8|8963.2|8961|8961.4|8959.3|272
1612237500000|2021-02-02 03:45:00|8962.3|8959.9|8960.9|8959.4|8962.5|8960.1|8960.8|8959|208
1612237800000|2021-02-02 03:50:00|8961|8959.5|8961.1|8958.7|8961.4|8959.5|8960.3|8958.4|143
1612238100000|2021-02-02 03:55:00|8961|8958.6|8962.8|8960.4|8963|8960.6|8960.2|8958.3|297
1612238400000|2021-02-02 04:00:00|8962.7|8960.3|8963.2|8960.8|8963.5|8961.2|8962.2|8959.9|166
1612238700000|2021-02-02 04:05:00|8963.1|8960.7|8963.8|8961.4|8964|8961.9|8962.2|8960.1|181
1612239000000|2021-02-02 04:10:00|8963.9|8961.5|8963.2|8960.8|8964.1|8961.8|8962.7|8960.8|112
1612239300000|2021-02-02 04:15:00|8963.1|8960.7|8963.3|8960.9|8964.2|8961.9|8962.8|8960.7|130
1612239600000|2021-02-02 04:20:00|8963.2|8960.8|8963.2|8960.8|8963.3|8961|8961.8|8959.9|138
1612239900000|2021-02-02 04:25:00|8963.3|8960.9|8963.4|8961|8963.9|8961.9|8962.6|8960.7|113
1612240200000|2021-02-02 04:30:00|8963.5|8961.1|8963.9|8961.5|8964|8962.1|8962.8|8960.9|186
1612240500000|2021-02-02 04:35:00|8963.7|8961.3|8963.8|8961.4|8964.6|8962.3|8962.7|8960.9|263
1612240800000|2021-02-02 04:40:00|8963.7|8961.3|8967.4|8965|8967.4|8965.2|8963.6|8961.3|210
1612241100000|2021-02-02 04:45:00|8967.3|8964.9|8966.6|8964.2|8967.3|8965.3|8966.1|8964.1|214
1612241400000|2021-02-02 04:50:00|8966.5|8964.1|8966.5|8964.1|8967.6|8965.2|8966.1|8963.9|177
1612241700000|2021-02-02 04:55:00|8966.6|8964.2|8968.1|8965.7|8968.4|8966.4|8966|8964.1|160
1612242000000|2021-02-02 05:00:00|8968.2|8965.8|8967.6|8966.1|8969.1|8967.3|8966.8|8964.8|197
1612242300000|2021-02-02 05:05:00|8967.7|8966.2|8965.4|8963|8968|8966.3|8965.4|8963|189
1612242600000|2021-02-02 05:10:00|8965.7|8963.3|8966.8|8964.4|8967.1|8965|8965.7|8963.3|208
1612242900000|2021-02-02 05:15:00|8966.6|8964.2|8967|8964.6|8967.2|8965.2|8965.7|8963.7|193
1612243200000|2021-02-02 05:20:00|8966.9|8964.5|8968.7|8966.3|8968.9|8966.8|8966.3|8964.3|184
1612243500000|2021-02-02 05:25:00|8968.6|8966.2|8968.6|8966.2|8969.2|8967.2|8967.3|8965.4|172
1612243800000|2021-02-02 05:30:00|8968.5|8966.1|8965.9|8963.5|8968.6|8966.2|8965.2|8963.2|220
1612244100000|2021-02-02 05:35:00|8965.8|8963.4|8967.9|8965.5|8968|8965.8|8965.4|8963.3|164
1612244400000|2021-02-02 05:40:00|8968|8965.6|8968|8965.6|8968.1|8965.7|8967.6|8965.2|89
1612244700000|2021-02-02 05:45:00|8967.9|8965.5|8967.9|8965.5|8968.8|8966.5|8967.7|8965.5|140
1612245000000|2021-02-02 05:50:00|8967.8|8965.4|8966.6|8964.2|8968|8966|8966|8964.1|158
1612245300000|2021-02-02 05:55:00|8966.5|8964.1|8965.6|8963.2|8966.6|8964.2|8964.6|8962.7|153
1612245600000|2021-02-02 06:00:00|8965.7|8963.3|8969.3|8966.9|8969.3|8966.9|8965.6|8963.2|251
1612245900000|2021-02-02 06:05:00|8969.1|8966.7|8969|8966.6|8969.5|8967.3|8968.4|8966.3|126
1612246200000|2021-02-02 06:10:00|8969.1|8966.7|8968|8965.6|8969.1|8966.9|8967.5|8965.4|162
1612246500000|2021-02-02 06:15:00|8967.9|8965.5|8969.7|8967.3|8969.8|8967.7|8967.9|8965.5|215
1612246800000|2021-02-02 06:20:00|8969.8|8967.4|8969.8|8967.4|8970.3|8967.9|8969.1|8966.7|158
1612247100000|2021-02-02 06:25:00|8969.7|8967.3|8971.4|8969|8971.5|8969.3|8969.5|8967.1|200
1612247400000|2021-02-02 06:30:00|8971.5|8969.1|8971.9|8969.5|8972.3|8969.9|8970.7|8968.6|156
1612247700000|2021-02-02 06:35:00|8972|8969.6|8974.3|8971.9|8975.9|8973.5|8971.9|8969.5|273
1612248000000|2021-02-02 06:40:00|8974.4|8972|8971.4|8969|8974.5|8972.1|8970.7|8968.4|215
1612248300000|2021-02-02 06:45:00|8971.3|8968.9|8971|8968.6|8972.1|8969.7|8970.3|8968.2|184
1612248600000|2021-02-02 06:50:00|8971.1|8968.7|8971|8968.6|8971.1|8968.7|8969.5|8967.1|226
1612248900000|2021-02-02 06:55:00|8970.9|8968.5|8969.4|8967|8970.9|8968.9|8968|8965.6|228
1612249200000|2021-02-02 07:00:00|8969.5|8967.1|8972.6|8970.2|8972.9|8970.8|8969|8966.6|368
1612249500000|2021-02-02 07:05:00|8972.7|8970.3|8970|8967.6|8972.7|8970.9|8968.3|8966.5|347
1612249800000|2021-02-02 07:10:00|8969.9|8967.5|8971.3|8968.9|8971.6|8969.6|8969|8967|344
1612250100000|2021-02-02 07:15:00|8971.4|8969|8971.4|8969|8973.3|8970.9|8970.7|8968.8|341
1612250400000|2021-02-02 07:20:00|8971.5|8969.1|8972.5|8970.1|8972.9|8970.5|8970.7|8968.3|220
1612250700000|2021-02-02 07:25:00|8972.4|8970|8973.5|8971.1|8974.3|8972.5|8971.5|8969.2|262
1612251000000|2021-02-02 07:30:00|8973.4|8971|8971.2|8968.8|8973.5|8971.1|8969.6|8967.7|348
1612251300000|2021-02-02 07:35:00|8971.3|8968.9|8970.3|8967.9|8972|8970.1|8968.7|8967.2|303
1612251600000|2021-02-02 07:40:00|8970.4|8968|8971.4|8969|8971.8|8969.6|8968.1|8966.2|281
1612251900000|2021-02-02 07:45:00|8971.5|8969.1|8971.3|8968.9|8972.3|8970.4|8970.3|8968.6|276
1612252200000|2021-02-02 07:50:00|8971.4|8969|8971.7|8970.2|8972.3|8970.4|8970|8967.9|319
1612252500000|2021-02-02 07:55:00|8971.8|8970.3|8975.1|8972.7|8977.7|8975.9|8971.6|8969.8|447
1612252800000|2021-02-02 08:00:00|8975|8972.6|8973.6|8972.1|8976.5|8974.5|8972|8970|462
1612253100000|2021-02-02 08:05:00|8973.4|8971.9|8971.4|8969|8974.6|8972.2|8969.9|8967.8|327
1612253400000|2021-02-02 08:10:00|8971.3|8968.9|8970|8967.6|8973.5|8972|8969.4|8967.5|437
1612253700000|2021-02-02 08:15:00|8969.4|8967|8952|8949.6|8969.4|8967.3|8950.9|8948.5|497
1612254000000|2021-02-02 08:20:00|8952.1|8949.7|8955.8|8953.4|8959.9|8957.7|8951.8|8949.4|443
1612254300000|2021-02-02 08:25:00|8955.7|8953.3|8959.4|8957|8960.6|8958.7|8954.9|8953.1|403
1612254600000|2021-02-02 08:30:00|8959.2|8956.8|8952.5|8950.1|8959.2|8956.8|8951.6|8949.6|487
1612254900000|2021-02-02 08:35:00|8952.4|8950|8949.3|8947.8|8953.6|8951.3|8948.3|8946.2|559
1612255200000|2021-02-02 08:40:00|8949.2|8947.7|8953.2|8950.8|8953.9|8952.1|8948.9|8947|477
1612255500000|2021-02-02 08:45:00|8952.7|8951.2|8959.3|8956.9|8959.3|8957.3|8952.5|8950.6|506
1612255800000|2021-02-02 08:50:00|8959.2|8956.8|8957.6|8955.2|8959.4|8957.6|8957|8954.9|452
1612256100000|2021-02-02 08:55:00|8957.5|8955.1|8950.3|8947.9|8957.5|8955.1|8949.5|8947.5|421
1612256400000|2021-02-02 09:00:00|8950.8|8948.4|8954.7|8953.2|8955.2|8953.4|8950.1|8948.1|424
1612256700000|2021-02-02 09:05:00|8954.6|8953.1|8950.8|8948.4|8955.7|8954.1|8949.7|8948|497
1612257000000|2021-02-02 09:10:00|8950.7|8948.3|8950.9|8948.5|8950.9|8948.5|8948.3|8945.9|311
1612257300000|2021-02-02 09:15:00|8950.8|8948.4|8954.5|8952.1|8954.7|8952.4|8950.8|8948.4|356
1612257600000|2021-02-02 09:20:00|8954.4|8952|8956.6|8955.1|8957.1|8955.3|8953.2|8950.9|475
1612257900000|2021-02-02 09:25:00|8956.5|8955|8956.7|8954.3|8958.6|8956.7|8955|8953.3|335
1612258200000|2021-02-02 09:30:00|8956.6|8954.2|8961.7|8959.3|8962.2|8959.8|8952.8|8950.8|480
1612258500000|2021-02-02 09:35:00|8961.6|8959.2|8961|8958.6|8961.6|8959.9|8959.2|8957.2|508
1612258800000|2021-02-02 09:40:00|8960.8|8958.4|8960.3|8957.9|8960.8|8959.1|8958.8|8956.6|359
1612259100000|2021-02-02 09:45:00|8960.1|8957.7|8962|8959.6|8962.7|8960.9|8958.6|8956.6|346
1612259400000|2021-02-02 09:50:00|8962.4|8960|8963.3|8960.9|8965.6|8963.8|8960.4|8958.5|438
1612259700000|2021-02-02 09:55:00|8963|8960.6|8963.1|8960.7|8964.1|8962.2|8961.8|8959.8|339
1612260000000|2021-02-02 10:00:00|8962.9|8960.5|8961.9|8960.4|8963.7|8961.7|8961|8959|345
1612260300000|2021-02-02 10:05:00|8962|8960.5|8962.6|8960.2|8963.9|8961.8|8961.7|8959.6|296
1612260600000|2021-02-02 10:10:00|8962.7|8960.3|8965.9|8963.5|8966.3|8964.1|8962.3|8959.9|331
1612260900000|2021-02-02 10:15:00|8965.8|8963.4|8977.5|8975.1|8981.4|8979|8965.4|8963.3|1038
1612261200000|2021-02-02 10:20:00|8977.6|8975.2|8973.8|8971.4|8980.9|8978.5|8972.9|8971|683
1612261500000|2021-02-02 10:25:00|8973.9|8971.5|8977.8|8975.4|8977.8|8975.4|8973.2|8971|470
1612261800000|2021-02-02 10:30:00|8977.7|8975.3|8977.9|8975.5|8979.5|8977.1|8976.4|8974|599
1612262100000|2021-02-02 10:35:00|8977.4|8975.9|8977.2|8974.8|8979.4|8977.9|8976.2|8974.1|543
1612262400000|2021-02-02 10:40:00|8977.1|8974.7|8976.4|8974.9|8978.4|8976.3|8975.5|8973.4|504
1612262700000|2021-02-02 10:45:00|8976.6|8974.2|8978.1|8975.7|8980.8|8978.8|8975.8|8973.5|556
1612263000000|2021-02-02 10:50:00|8978|8975.6|8977.9|8975.5|8980|8977.9|8977.5|8975.1|350
1612263300000|2021-02-02 10:55:00|8978|8975.6|8980.4|8978|8981|8978.7|8977.9|8975.5|472
1612263600000|2021-02-02 11:00:00|8980.3|8977.9|8977.5|8976|8980.5|8978.3|8976.5|8974.5|518
1612263900000|2021-02-02 11:05:00|8977.4|8975.9|8977.5|8975.1|8978.2|8975.9|8974.7|8972.8|370
1612264200000|2021-02-02 11:10:00|8977.6|8975.2|8982.9|8980.5|8983.2|8981.1|8977.6|8975.2|283
1612264500000|2021-02-02 11:15:00|8982.8|8980.4|8981.2|8978.8|8983.1|8981|8980.6|8978.6|267
1612264800000|2021-02-02 11:20:00|8981.3|8978.9|8980.5|8979|8981.8|8979.6|8979.9|8977.5|258
1612265100000|2021-02-02 11:25:00|8980.6|8979.1|8980.9|8978.5|8982.5|8980.3|8980.2|8977.8|363
1612265400000|2021-02-02 11:30:00|8981|8978.6|8981.4|8979.9|8982.2|8980.2|8979.4|8977|356
1612265700000|2021-02-02 11:35:00|8981.3|8979.8|8982.2|8979.8|8984.8|8982.4|8979.4|8977.2|549
1612266000000|2021-02-02 11:40:00|8982.1|8979.7|8976.7|8974.3|8982.6|8980.3|8975.4|8973.6|378
1612266300000|2021-02-02 11:45:00|8976.2|8974.7|8979.3|8976.9|8980.8|8978.7|8975.6|8973.6|322
1612266600000|2021-02-02 11:50:00|8979.5|8977.1|8979.8|8977.4|8981.1|8979.1|8978.5|8976.5|297
1612266900000|2021-02-02 11:55:00|8979.9|8977.5|8984.6|8982.2|8984.9|8983|8979.6|8977.5|359
1612267200000|2021-02-02 12:00:00|8984.5|8982.1|8983.1|8980.7|8985.7|8983.3|8981.8|8980|432
1612267500000|2021-02-02 12:05:00|8983.2|8980.8|8980.6|8978.2|8984.8|8983.2|8979.7|8977.7|292
1612267800000|2021-02-02 12:10:00|8980.7|8978.3|8981.6|8980.1|8982.5|8980.5|8978.7|8976.7|362
1612268100000|2021-02-02 12:15:00|8982.1|8980.6|8982.4|8980|8983.4|8981|8981.4|8979.5|317
1612268400000|2021-02-02 12:20:00|8982.2|8979.8|8981|8978.6|8982.3|8979.9|8978.2|8976.3|480
1612268700000|2021-02-02 12:25:00|8980.9|8978.5|8980.1|8977.7|8982.6|8980.6|8979.5|8977.1|340
1612269000000|2021-02-02 12:30:00|8980.2|8977.8|8979.6|8977.2|8980.8|8978.4|8977.4|8975.5|303
1612269300000|2021-02-02 12:35:00|8979.5|8977.1|8981.8|8979.4|8981.8|8979.4|8978.8|8976.8|306
1612269600000|2021-02-02 12:40:00|8981.7|8979.3|8983.4|8981|8984.2|8981.8|8981.3|8979.2|377
1612269900000|2021-02-02 12:45:00|8983.3|8980.9|8983.4|8981|8984.7|8982.6|8982.5|8980.4|263
1612270200000|2021-02-02 12:50:00|8983.5|8981.1|8982.1|8980.6|8984.4|8982.6|8981.4|8979.4|393
1612270500000|2021-02-02 12:55:00|8981.5|8980|8973.7|8971.3|8982.5|8980.4|8972.4|8970.2|617
1612270800000|2021-02-02 13:00:00|8973.6|8971.2|8977.4|8975.9|8977.9|8976|8969.3|8967.2|648
1612271100000|2021-02-02 13:05:00|8977.3|8975.8|8980.5|8979|8981|8979.1|8976.5|8974.5|490
1612271400000|2021-02-02 13:10:00|8980.6|8979.1|8975.6|8973.2|8981|8979.1|8974.9|8972.8|480
1612271700000|2021-02-02 13:15:00|8975.7|8973.3|8979.6|8978.1|8980.2|8978.2|8975.3|8973.3|342
1612272000000|2021-02-02 13:20:00|8979.9|8978.4|8976.6|8974.2|8980.4|8978.4|8975.9|8973.8|438
1612272300000|2021-02-02 13:25:00|8976.7|8974.3|8978.7|8976.3|8979.3|8977.4|8976.3|8974.2|363
1612272600000|2021-02-02 13:30:00|8978.8|8976.4|8979.7|8978.2|8980.2|8978.3|8977.8|8975.6|334
1612272900000|2021-02-02 13:35:00|8979.8|8978.3|8980.9|8978.5|8983.7|8981.7|8979.8|8978.2|411
1612273200000|2021-02-02 13:40:00|8980.8|8978.4|8980.3|8977.9|8982.9|8980.9|8977.5|8975.6|442
1612273500000|2021-02-02 13:45:00|8979.9|8978.4|8979|8976.6|8983.9|8982.1|8978.4|8976|523
1612273800000|2021-02-02 13:50:00|8978.9|8976.5|8974.7|8973.2|8979.1|8976.7|8974.7|8972.8|533
1612274100000|2021-02-02 13:55:00|8974.9|8973.4|8973.1|8970.7|8977.2|8975.1|8971.1|8969.3|637
1612274400000|2021-02-02 14:00:00|8973.6|8971.2|8973.9|8972.4|8976|8974.1|8971.6|8969.5|493
1612274700000|2021-02-02 14:05:00|8973.8|8972.3|8976.1|8973.7|8976.6|8974.7|8973.8|8972.3|379
1612275000000|2021-02-02 14:10:00|8976|8973.6|8979.1|8976.7|8979.4|8977.5|8974.8|8973.3|457
1612275300000|2021-02-02 14:15:00|8978.6|8977.1|8979.8|8977.4|8980.6|8978.7|8977.9|8975.9|454
1612275600000|2021-02-02 14:20:00|8979.9|8977.5|8978.4|8976|8980.6|8978.3|8976.5|8974.8|336
1612275900000|2021-02-02 14:25:00|8978.5|8976.1|8977.4|8975|8980.1|8978.2|8976.3|8974.3|392
1612276200000|2021-02-02 14:30:00|8977.3|8974.9|8982|8980.5|8985.1|8983.6|8977.3|8974.9|413
1612276500000|2021-02-02 14:35:00|8981.9|8980.4|8990.3|8987.9|8990.5|8988.1|8981.6|8979.7|475
1612276800000|2021-02-02 14:40:00|8990.2|8987.8|8988.2|8985.8|8991.1|8988.7|8986|8984.1|576
1612277100000|2021-02-02 14:45:00|8988.1|8986.6|8990.4|8988|8991.7|8989.9|8987.2|8985.5|678
1612277400000|2021-02-02 14:50:00|8990.3|8987.9|8994.8|8993.3|8995.8|8994|8990.2|8987.8|784
1612277700000|2021-02-02 14:55:00|8994.7|8993.2|8995.2|8992.8|8996.7|8994.3|8991.5|8990|782
1612278000000|2021-02-02 15:00:00|8995.1|8992.7|8989.7|8988.2|8995.1|8992.7|8984.4|8982.4|913
1612278300000|2021-02-02 15:05:00|8989.8|8988.3|8988|8985.6|8991.4|8989.4|8984.8|8982.8|711
1612278600000|2021-02-02 15:10:00|8988.1|8985.7|8988.2|8986.7|8990.1|8987.8|8985|8983.2|622
1612278900000|2021-02-02 15:15:00|8988.1|8986.6|8990.7|8988.3|8991.1|8988.8|8986|8984.2|677
1612279200000|2021-02-02 15:20:00|8990.6|8988.2|8991.4|8989.9|8993.8|8991.9|8990.2|8987.8|550
1612279500000|2021-02-02 15:25:00|8991.5|8990|8985.8|8983.4|8992.1|8990.3|8985|8982.9|572
1612279800000|2021-02-02 15:30:00|8985.6|8983.2|8988.9|8986.5|8989.4|8987.6|8985.1|8982.7|532
1612280100000|2021-02-02 15:35:00|8989|8986.6|8993.9|8991.5|8994|8991.6|8988.2|8986.4|558
1612280400000|2021-02-02 15:40:00|8994|8991.6|8991.9|8989.5|8994|8991.6|8990.8|8988.5|486
1612280700000|2021-02-02 15:45:00|8991.8|8989.4|8990.5|8988.1|8993.9|8992.1|8989.3|8986.9|547
1612281000000|2021-02-02 15:50:00|8990.6|8988.2|8991.4|8989|8991.4|8989.3|8987.3|8985.2|493
1612281300000|2021-02-02 15:55:00|8991.5|8989.1|8989.7|8987.3|8992.1|8990.1|8986.8|8985.1|555
1612281600000|2021-02-02 16:00:00|8989.6|8987.2|8986.1|8984.6|8990.6|8988.2|8985.9|8983.9|525
1612281900000|2021-02-02 16:05:00|8986.2|8984.7|8984.7|8982.3|8987.7|8985.8|8983.4|8981.5|499
1612282200000|2021-02-02 16:10:00|8984.6|8982.2|8984|8981.6|8986|8984.5|8983.3|8981.3|417
1612282500000|2021-02-02 16:15:00|8983.9|8981.5|8985.4|8983|8986.4|8984.7|8983.1|8981.3|222
1612282800000|2021-02-02 16:20:00|8985|8982.6|8985.8|8983.4|8986.9|8985|8984|8981.6|336
1612283100000|2021-02-02 16:25:00|8985.7|8983.3|8983.8|8981.4|8986.2|8984.4|8982.1|8980.3|469
1612283400000|2021-02-02 16:30:00|8984|8981.6|8985.6|8984.1|8986.4|8984.1|8983.5|8981.2|389
1612283700000|2021-02-02 16:35:00|8985.5|8984|8986.4|8984|8986.4|8984|8983|8981|333
1612284000000|2021-02-02 16:40:00|8986.5|8984.1|8987.9|8985.5|8988.4|8986.4|8986.5|8984.1|363
1612284300000|2021-02-02 16:45:00|8988|8985.6|8989.6|8987.2|8991|8989|8987.6|8985.5|496
1612284600000|2021-02-02 16:50:00|8989.7|8987.3|8988.7|8987.2|8991.4|8989.8|8988.2|8986.4|441
1612284900000|2021-02-02 16:55:00|8988.9|8987.4|8989.4|8987|8989.6|8987.7|8986.8|8985|477
1612285200000|2021-02-02 17:00:00|8989.1|8986.7|8987.5|8986|8992.1|8990.3|8987.3|8985.5|516
1612285500000|2021-02-02 17:05:00|8987.3|8985.8|8988.3|8985.9|8988.3|8986.2|8985.1|8983.2|378
1612285800000|2021-02-02 17:10:00|8988.2|8985.8|8987.6|8986.1|8990.2|8988.3|8987.5|8985.7|411
1612286100000|2021-02-02 17:15:00|8987.5|8986|8992.5|8990.1|8992.6|8990.4|8987.5|8985.6|415
1612286400000|2021-02-02 17:20:00|8992.4|8990|8993.4|8991.9|8993.7|8992|8991.8|8989.8|413
1612286700000|2021-02-02 17:25:00|8993.5|8992|8993.3|8990.9|8995.2|8993.2|8992.1|8990.3|404
1612287000000|2021-02-02 17:30:00|8993.5|8991.1|8991.7|8990.2|8993.7|8991.3|8991.1|8989.3|313
1612287300000|2021-02-02 17:35:00|8991.8|8990.3|8994.9|8992.5|8995|8992.8|8991.8|8989.9|430
1612287600000|2021-02-02 17:40:00|8995.1|8992.7|8992.7|8991.2|8995.2|8993.1|8992.5|8990.7|395
1612287900000|2021-02-02 17:45:00|8992.6|8991.1|8992.7|8990.3|8993.4|8991.3|8991.4|8989.5|350
1612288200000|2021-02-02 17:50:00|8992.8|8990.4|8991.3|8989.8|8993.9|8992|8991|8989.2|362
1612288500000|2021-02-02 17:55:00|8991.4|8989.9|8989.3|8986.9|8992|8990.2|8988.6|8986.6|352
1612288800000|2021-02-02 18:00:00|8989.2|8986.8|8986.7|8985.2|8989.5|8987.2|8984.7|8983.2|407
1612289100000|2021-02-02 18:05:00|8986.8|8985.3|8989.3|8986.9|8990.1|8988.2|8986.7|8985.1|249
1612289400000|2021-02-02 18:10:00|8989.2|8986.8|8988.3|8986.8|8989.8|8988|8987.8|8986.3|265
1612289700000|2021-02-02 18:15:00|8988.4|8986.9|8988.5|8987|8990.2|8988.5|8988.1|8986.4|304
1612290000000|2021-02-02 18:20:00|8988.4|8986.9|8989|8987.5|8989.8|8988.1|8987.9|8985.9|297
1612290300000|2021-02-02 18:25:00|8988.6|8987.1|8988.5|8986.1|8989.3|8987.5|8987.5|8985.8|262
1612290600000|2021-02-02 18:30:00|8988.4|8986|8987|8985.5|8988.5|8986.9|8986.9|8985.4|129
1612290900000|2021-02-02 18:35:00|8987.1|8985.6|8986.5|8984.1|8987.7|8986.2|8986|8983.9|248
1612291200000|2021-02-02 18:40:00|8986.3|8983.9|8987.5|8986|8987.6|8986|8985.8|8983.9|227
1612291500000|2021-02-02 18:45:00|8987.4|8985.9|8987.4|8985|8987.7|8985.9|8986.3|8984.7|241
1612291800000|2021-02-02 18:50:00|8987.3|8984.9|8988.7|8987.2|8989|8987.5|8986.9|8984.8|185
1612292100000|2021-02-02 18:55:00|8989|8987.5|8990.3|8987.9|8990.5|8988.6|8988.4|8986.9|297
1612292400000|2021-02-02 19:00:00|8990.4|8988|8989.8|8988.3|8990.6|8988.8|8989.3|8987.3|241
1612292700000|2021-02-02 19:05:00|8989.7|8988.2|8990|8987.6|8990.1|8988.6|8988.8|8987|223
1612293000000|2021-02-02 19:10:00|8990.1|8987.7|8989.5|8988|8990.4|8988.7|8989.4|8987.3|179
1612293300000|2021-02-02 19:15:00|8989.6|8988.1|8989.4|8987|8989.8|8988.1|8988.5|8986.5|171
1612293600000|2021-02-02 19:20:00|8989.3|8986.9|8988.3|8986.8|8989.4|8987.5|8988.3|8986.5|155
1612293900000|2021-02-02 19:25:00|8988.4|8986.9|8987.3|8984.9|8988.6|8987.1|8986.8|8984.8|137
1612294200000|2021-02-02 19:30:00|8987.2|8984.8|8986|8984.5|8987.6|8985.6|8985.8|8984.1|152
1612294500000|2021-02-02 19:35:00|8985.9|8984.4|8985.5|8983.1|8986.4|8984.5|8985|8983|150
1612294800000|2021-02-02 19:40:00|8985.4|8983|8986.8|8985.3|8986.9|8985.4|8985|8983|132
1612295100000|2021-02-02 19:45:00|8986.9|8985.4|8987.1|8984.7|8988.3|8986.5|8986.2|8984.2|231
1612295400000|2021-02-02 19:50:00|8987.2|8984.8|8987.8|8986.3|8988|8986.5|8986.9|8984.7|198
1612295700000|2021-02-02 19:55:00|8987.7|8986.2|8987.6|8986.1|8988.2|8986.5|8985.2|8983.3|312
1612296000000|2021-02-02 20:00:00|8988.1|8985.7|8987.9|8986.4|8989.1|8987.1|8986.1|8984|251
1612296300000|2021-02-02 20:05:00|8988|8986.5|8989.5|8988|8990.2|8988|8987.8|8985.8|244
1612296600000|2021-02-02 20:10:00|8989.6|8988.1|8988.9|8986.5|8990.4|8988.1|8988.1|8986.4|215
1612296900000|2021-02-02 20:15:00|8989.1|8986.7|8989.6|8987.2|8990.2|8988.3|8988.6|8986.4|176
1612297200000|2021-02-02 20:20:00|8989.5|8987.1|8990.1|8987.7|8990.2|8988.3|8988.9|8986.9|297
1612297500000|2021-02-02 20:25:00|8990|8987.6|8990.2|8987.8|8990.5|8988.1|8987.8|8985.9|348
1612297800000|2021-02-02 20:30:00|8990.3|8987.9|8988.5|8987|8990.7|8988.3|8988.2|8986.2|221
1612298100000|2021-02-02 20:35:00|8988.6|8987.1|8986.3|8983.9|8989.4|8987.6|8985.9|8983.8|303
1612298400000|2021-02-02 20:40:00|8986.4|8984|8984.6|8983.1|8986.6|8984.7|8984.4|8982.9|204
1612298700000|2021-02-02 20:45:00|8984.7|8983.2|8981.2|8978.8|8985.2|8983.7|8980.7|8978.3|348
1612299000000|2021-02-02 20:50:00|8980.8|8978.4|8980.3|8978.8|8982.4|8980.4|8980.2|8978.3|294
1612299300000|2021-02-02 20:55:00|8980.2|8978.7|8979.9|8977.5|8981.8|8979.8|8978.9|8977.2|389
1612299600000|2021-02-02 21:00:00|8980.3|8977.9|8980.2|8977.8|8983.3|8981.2|8980.1|8977.7|342
1612299900000|2021-02-02 21:05:00|8980.1|8977.7|8981.7|8979.3|8981.8|8980|8979.9|8977.7|157
1612300200000|2021-02-02 21:10:00|8981.8|8979.4|8981.3|8979.8|8981.9|8980|8979.7|8977.7|209
1612300500000|2021-02-02 21:15:00|8981.4|8979.9|8978.6|8976.2|8981.9|8980|8978.1|8975.8|196
1612300800000|2021-02-02 21:20:00|8978.5|8976.1|8978.6|8976.2|8978.6|8976.6|8976.8|8974.4|151
1612301100000|2021-02-02 21:25:00|8978.5|8976.1|8980.3|8977.9|8980.7|8978.5|8978.5|8976.1|194
1612301400000|2021-02-02 21:30:00|8980.4|8978|8980.2|8977.8|8980.4|8978.3|8979.7|8977.6|92
1612301700000|2021-02-02 21:35:00|8980.3|8977.9|8980.1|8977.7|8980.5|8978.2|8978.9|8976.7|112
1612302000000|2021-02-02 21:40:00|8980.2|8977.8|8979.3|8976.9|8980.2|8977.8|8978.4|8976.5|159
1612302300000|2021-02-02 21:45:00|8979.2|8976.8|8976.3|8973.9|8979.3|8977|8975.9|8973.5|272
1612302600000|2021-02-02 21:50:00|8976.2|8973.8|8976.9|8974.5|8978.5|8976.5|8976.1|8973.7|162
1612302900000|2021-02-02 21:55:00|8976.3|8973.9|8975.6|8972|8976.5|8974.1|8974.4|8972|271
1612303200000|2021-02-02 22:00:00|8975.5|8970.7|8976.5|8972.6|8976.5|8972.9|8972.7|8970.3|56
1612303500000|2021-02-02 22:05:00|8976.9|8972.2|8981.4|8976.4|8981.8|8976.8|8976.4|8972.2|86
1612303800000|2021-02-02 22:10:00|8980.8|8975.8|8976.7|8971.7|8980.8|8975.8|8976.4|8971.7|184
1612304100000|2021-02-02 22:15:00|8976.8|8971.9|8976|8972.9|8977.2|8973.3|8975.8|8971.4|160
1612304400000|2021-02-02 22:20:00|8975.9|8973|8976.5|8972.6|8980.6|8975.6|8975.8|8971.7|143
1612304700000|2021-02-02 22:25:00|8975.9|8972.8|8979.6|8974.6|8980.5|8975.5|8975|8971.4|220
1612305000000|2021-02-02 22:30:00|8979.5|8974.5|8977.8|8972.8|8981.4|8976.4|8975.9|8970.9|256
1612305300000|2021-02-02 22:35:00|8977.7|8972.7|8977.8|8972.8|8978.5|8973.5|8977.4|8972.4|136
1612305600000|2021-02-02 22:40:00|8977.9|8972.9|8978.1|8973.1|8978.3|8973.3|8977.4|8972.4|135
1612305900000|2021-02-02 22:45:00|8978|8973|8978|8973|8978.2|8973.2|8977.2|8972.2|169
1612306200000|2021-02-02 22:50:00|8977.9|8972.9|8978|8973.1|8978.4|8974|8977.3|8972.3|186
1612306500000|2021-02-02 22:55:00|8978.1|8974.3|8978.4|8973.4|8978.9|8974.3|8977.6|8972.6|261
1612306800000|2021-02-02 23:00:00|8978.3|8973.3|8978|8975.6|8978.8|8976.4|8977.2|8972.2|417
1612307100000|2021-02-02 23:05:00|8977.9|8975.5|8978.4|8976|8978.6|8976.2|8977.5|8975.1|121
1612307400000|2021-02-02 23:10:00|8978.5|8976.1|8978|8975.6|8978.5|8976.1|8976.9|8974.5|108
1612307700000|2021-02-02 23:15:00|8978.1|8975.7|8979|8976.6|8979.7|8977.3|8978|8975.6|184
1612308000000|2021-02-02 23:20:00|8978.7|8976.3|8980.3|8977.9|8981.1|8978.7|8978.7|8976.3|181
1612308300000|2021-02-02 23:25:00|8980.2|8977.8|8978.1|8975.7|8980.6|8978.2|8977.8|8975.4|126
1612308600000|2021-02-02 23:30:00|8978|8975.6|8979.9|8977.5|8981.3|8978.9|8978|8975.6|159
1612308900000|2021-02-02 23:35:00|8979.8|8977.4|8979.9|8977.5|8980.7|8978.3|8979.7|8977.3|127
1612309200000|2021-02-02 23:40:00|8980|8977.6|8978.4|8976|8980.1|8977.7|8978.1|8975.7|161
1612309500000|2021-02-02 23:45:00|8978.5|8976.1|8979.3|8976.9|8979.4|8977|8977.1|8974.9|156
1612309800000|2021-02-02 23:50:00|8979.4|8977|8979.9|8977.5|8980.1|8977.7|8978.7|8976.3|161
1612310100000|2021-02-02 23:55:00|8979.8|8977.4|8981|8978.6|8981.6|8979.2|8978.8|8976.4|146
1612310400000|2021-02-03 00:00:00|8980.8|8978.4|8980.6|8978.2|8981.1|8978.7|8979.3|8976.9|203
1612310700000|2021-02-03 00:05:00|8980.7|8978.3|8980.3|8977.9|8980.7|8978.3|8979.1|8976.7|140
1612311000000|2021-02-03 00:10:00|8980.4|8978|8980.5|8978.1|8980.8|8978.4|8979|8976.6|140
1612311300000|2021-02-03 00:15:00|8980.4|8978|8980.7|8978.3|8981.4|8979|8979.4|8977|187
1612311600000|2021-02-03 00:20:00|8980.6|8978.2|8981.4|8979|8981.7|8979.3|8980.2|8977.8|151
1612311900000|2021-02-03 00:25:00|8981.5|8979.1|8980.3|8977.9|8981.5|8979.1|8980.1|8977.7|104
1612312200000|2021-02-03 00:30:00|8980|8977.6|8979.5|8977.1|8980.7|8978.3|8979|8976.6|182
1612312500000|2021-02-03 00:35:00|8979.6|8977.2|8977.4|8975|8980|8977.6|8976.9|8974.5|189
1612312800000|2021-02-03 00:40:00|8977.3|8974.9|8978.2|8975.8|8978.8|8976.4|8976.8|8974.4|160
1612313100000|2021-02-03 00:45:00|8978.4|8976|8977.9|8975.5|8979.2|8976.8|8977.3|8974.9|200
1612313400000|2021-02-03 00:50:00|8978|8975.6|8978.4|8976|8978.5|8976.1|8977|8974.8|180
1612313700000|2021-02-03 00:55:00|8978.3|8975.9|8976.7|8974.3|8978.5|8976.1|8976.4|8974|161
1612314000000|2021-02-03 01:00:00|8976.6|8974.2|8977.3|8974.9|8978.2|8975.8|8974.9|8972.5|276
1612314300000|2021-02-03 01:05:00|8977.4|8975|8975.8|8973.4|8978.3|8975.9|8975.3|8973.3|249
1612314600000|2021-02-03 01:10:00|8975.7|8973.3|8973.9|8971.5|8975.9|8973.5|8973|8970.6|260
1612314900000|2021-02-03 01:15:00|8973.8|8971.4|8972.3|8969.9|8974.3|8971.9|8971.6|8969.2|240
1612315200000|2021-02-03 01:20:00|8972.4|8970|8972.4|8970|8973|8970.6|8971.9|8969.5|192
1612315500000|2021-02-03 01:25:00|8972.3|8969.9|8973.3|8970.9|8974.1|8971.7|8972.2|8969.8|201
1612315800000|2021-02-03 01:30:00|8973.4|8971|8976.7|8974.3|8976.9|8974.5|8973.3|8970.9|335
1612316100000|2021-02-03 01:35:00|8976.6|8974.2|8975.7|8973.3|8976.7|8974.3|8974.8|8972.4|196
1612316400000|2021-02-03 01:40:00|8975.5|8973.1|8976.8|8974.4|8977|8974.8|8974.9|8972.5|222
1612316700000|2021-02-03 01:45:00|8976.6|8974.2|8976.7|8974.3|8977.3|8974.9|8975.6|8973.7|192
1612317000000|2021-02-03 01:50:00|8976.8|8974.4|8975.9|8973.5|8976.9|8974.5|8974.9|8972.9|143
1612317300000|2021-02-03 01:55:00|8976|8973.6|8973.7|8971.3|8976|8973.8|8972.7|8970.6|158
1612317600000|2021-02-03 02:00:00|8973.6|8971.2|8975|8972.6|8975.6|8973.5|8973.3|8970.9|232
1612317900000|2021-02-03 02:05:00|8974.6|8973.1|8973.8|8971.4|8975.2|8973.2|8973.3|8971.3|221
1612318200000|2021-02-03 02:10:00|8973.9|8971.5|8974|8971.6|8975.1|8972.8|8973.8|8971.5|168
1612318500000|2021-02-03 02:15:00|8974.1|8971.7|8973.6|8971.2|8974.8|8972.7|8973.4|8971|189
1612318800000|2021-02-03 02:20:00|8973.5|8971.1|8974.2|8971.8|8974.6|8972.3|8973.2|8971.1|146
1612319100000|2021-02-03 02:25:00|8974.3|8971.9|8973.8|8971.4|8974.8|8972.8|8973.6|8971.4|160
1612319400000|2021-02-03 02:30:00|8973.7|8971.3|8974.3|8971.9|8974.6|8972.2|8973.4|8971.2|159
1612319700000|2021-02-03 02:35:00|8974.5|8972.1|8973.8|8971.4|8974.6|8972.6|8973.8|8971.4|126
1612320000000|2021-02-03 02:40:00|8974|8971.6|8974.6|8972.2|8975|8972.8|8973.6|8971.2|176
1612320300000|2021-02-03 02:45:00|8974.5|8972.1|8974.9|8972.5|8975.1|8972.7|8974.1|8971.9|151
1612320600000|2021-02-03 02:50:00|8975|8972.6|8975.9|8973.5|8976.8|8974.4|8975|8972.6|139
1612320900000|2021-02-03 02:55:00|8975.8|8973.4|8975.9|8973.5|8976.2|8974.3|8975.1|8972.7|154
1612321200000|2021-02-03 03:00:00|8975.8|8973.4|8976.6|8974.2|8976.8|8974.7|8975.3|8973.2|206
1612321500000|2021-02-03 03:05:00|8976.5|8974.1|8975.9|8973.5|8976.7|8974.3|8975.4|8973.2|169
1612321800000|2021-02-03 03:10:00|8976|8973.6|8976.9|8974.5|8977.3|8975|8975.9|8973.5|183
1612322100000|2021-02-03 03:15:00|8977|8974.6|8975.4|8973|8977|8974.6|8973.7|8971.7|151
1612322400000|2021-02-03 03:20:00|8975.5|8973.1|8976.3|8973.9|8976.7|8974.3|8974.9|8973|85
1612322700000|2021-02-03 03:25:00|8975.9|8974.4|8976.5|8974.1|8976.8|8974.5|8975.5|8973.5|145
1612323000000|2021-02-03 03:30:00|8976.6|8974.2|8977.7|8975.3|8977.9|8975.6|8976.3|8974|192
1612323300000|2021-02-03 03:35:00|8977.6|8975.2|8978|8975.6|8978.5|8976.5|8977|8975|156
1612323600000|2021-02-03 03:40:00|8978.1|8975.7|8978|8975.6|8978.2|8975.8|8976.9|8974.7|166
1612323900000|2021-02-03 03:45:00|8977.9|8975.5|8978.3|8975.9|8978.9|8976.9|8976.4|8974.4|191
1612324200000|2021-02-03 03:50:00|8978.4|8976|8978.3|8975.9|8978.5|8976.4|8977.2|8975|104
1612324500000|2021-02-03 03:55:00|8978.2|8975.8|8978.4|8976|8978.8|8976.6|8978|8975.7|59
1612324800000|2021-02-03 04:00:00|8978.3|8975.9|8979.2|8976.8|8979.4|8977|8978.2|8975.9|132
1612325100000|2021-02-03 04:05:00|8979.1|8976.7|8978.3|8975.9|8979.1|8977.1|8978|8975.8|70
1612325400000|2021-02-03 04:10:00|8978.4|8976|8978.4|8976|8978.7|8976.6|8977.8|8975.6|61
1612325700000|2021-02-03 04:15:00|8978.3|8975.9|8979.2|8976.8|8980.2|8977.8|8978.3|8975.9|114
1612326000000|2021-02-03 04:20:00|8979.1|8976.7|8979.9|8977.5|8980|8977.6|8979.1|8976.7|40
1612326300000|2021-02-03 04:25:00|8979.8|8977.4|8979|8976.6|8979.9|8977.5|8979|8976.6|91
1612326600000|2021-02-03 04:30:00|8978.6|8976.2|8979.7|8977.3|8980.1|8977.7|8978.6|8976.2|135
1612326900000|2021-02-03 04:35:00|8979.8|8977.4|8980.8|8978.4|8980.8|8978.4|8978.8|8976.8|122
1612327200000|2021-02-03 04:40:00|8980.7|8978.3|8980|8977.6|8980.8|8978.6|8979.7|8977.6|79
1612327500000|2021-02-03 04:45:00|8979.9|8977.5|8979.3|8976.9|8980|8977.7|8978.7|8976.8|92
1612327800000|2021-02-03 04:50:00|8978.9|8977.4|8979.3|8976.9|8979.4|8977.5|8978.3|8976.6|107
1612328100000|2021-02-03 04:55:00|8978.7|8977.2|8979|8976.6|8979.3|8977.4|8978.4|8976.5|108
1612328400000|2021-02-03 05:00:00|8978.9|8976.5|8978.5|8976.1|8979|8976.8|8978|8976|104
1612328700000|2021-02-03 05:05:00|8978.4|8976|8978.5|8976.1|8979|8976.7|8978|8975.9|78
1612329000000|2021-02-03 05:10:00|8978.6|8976.2|8978.3|8975.9|8978.6|8976.6|8977.9|8975.8|91
1612329300000|2021-02-03 05:15:00|8977.7|8976.2|8977.9|8976.4|8978.4|8976.4|8977.5|8975.6|93
1612329600000|2021-02-03 05:20:00|8978.4|8976|8977.7|8975.3|8978.9|8976.7|8977.2|8975|102
1612329900000|2021-02-03 05:25:00|8977.5|8975.1|8977.4|8975|8977.6|8975.5|8976.5|8974.5|143
1612330200000|2021-02-03 05:30:00|8977.3|8974.9|8978.5|8976.1|8978.7|8976.7|8977.3|8974.9|167
1612330500000|2021-02-03 05:35:00|8978.4|8976|8978.3|8975.9|8979|8976.9|8978.2|8975.8|149
1612330800000|2021-02-03 05:40:00|8978.4|8976|8979|8976.6|8979.4|8977.4|8977.6|8975.5|130
1612331100000|2021-02-03 05:45:00|8979.1|8976.7|8979|8976.6|8979.2|8977|8978.1|8976.1|109
1612331400000|2021-02-03 05:50:00|8979.1|8976.7|8979.2|8976.8|8979.3|8976.9|8978.9|8976.5|52
1612331700000|2021-02-03 05:55:00|8979.1|8976.7|8978.7|8976.3|8980|8977.9|8977.9|8976.1|163
1612332000000|2021-02-03 06:00:00|8978.8|8976.4|8981.1|8978.7|8981.2|8978.8|8978.7|8976.3|177
1612332300000|2021-02-03 06:05:00|8981|8978.6|8981.7|8979.3|8981.7|8979.7|8980.4|8978.2|153
1612332600000|2021-02-03 06:10:00|8981.6|8979.2|8983|8980.6|8983.7|8981.6|8981.6|8979.2|155
1612332900000|2021-02-03 06:15:00|8983.1|8980.7|8983.2|8980.8|8983.2|8981|8981.4|8979.2|176
1612333200000|2021-02-03 06:20:00|8983.1|8980.7|8982.3|8979.9|8983.3|8981.1|8981.6|8979.6|110
1612333500000|2021-02-03 06:25:00|8982.4|8980|8982.2|8979.8|8982.5|8980.3|8981.5|8979.4|120
1612333800000|2021-02-03 06:30:00|8982.1|8979.7|8981.1|8978.7|8982.1|8980.1|8980.4|8978|199
1612334100000|2021-02-03 06:35:00|8981.2|8978.8|8982.2|8979.8|8982.5|8980.1|8980.6|8978.6|127
1612334400000|2021-02-03 06:40:00|8982.3|8979.9|8984.3|8981.9|8984.6|8982.6|8982.2|8979.8|138
1612334700000|2021-02-03 06:45:00|8984.2|8981.8|8985.6|8983.2|8985.9|8983.5|8983.1|8981.2|156
1612335000000|2021-02-03 06:50:00|8985.7|8983.3|8984.6|8982.2|8985.8|8983.4|8983.2|8981.2|219
1612335300000|2021-02-03 06:55:00|8984.7|8982.3|8984.1|8981.7|8984.8|8982.4|8983.1|8981.2|176
1612335600000|2021-02-03 07:00:00|8984.6|8982.2|8986.1|8983.7|8986.8|8984.7|8984.5|8982.1|360
1612335900000|2021-02-03 07:05:00|8986.2|8983.8|8984|8981.6|8987.9|8985.6|8984|8981.6|314
1612336200000|2021-02-03 07:10:00|8983.9|8981.5|8981.3|8978.9|8983.9|8981.5|8977.9|8976|432
1612336500000|2021-02-03 07:15:00|8981.2|8978.8|8981.5|8979.1|8981.7|8979.7|8979.2|8977.3|337
1612336800000|2021-02-03 07:20:00|8981.6|8979.2|8980.2|8977.8|8981.7|8979.3|8978.9|8977|313
1612337100000|2021-02-03 07:25:00|8980.3|8977.9|8981.7|8979.3|8982.5|8980.9|8979.5|8977.4|323
1612337400000|2021-02-03 07:30:00|8981.6|8979.2|8984.1|8981.7|8984.5|8982.6|8980.8|8978.9|408
1612337700000|2021-02-03 07:35:00|8983.6|8982.1|8984.4|8982|8985.5|8983.2|8982|8980.2|314
1612338000000|2021-02-03 07:40:00|8984.5|8982.1|8984|8981.6|8984.9|8983|8983.6|8981.4|160
1612338300000|2021-02-03 07:45:00|8983.9|8981.5|8987.9|8985.5|8988.1|8986|8983.6|8981.3|299
1612338600000|2021-02-03 07:50:00|8988|8985.6|8986|8984.5|8988|8985.6|8986|8984.1|259
1612338900000|2021-02-03 07:55:00|8986.6|8984.2|8981.9|8979.5|8987.1|8985.3|8981.5|8979.2|407
1612339200000|2021-02-03 08:00:00|8982.2|8979.8|8984.8|8983.3|8985.6|8983.9|8980.5|8978.2|423
1612339500000|2021-02-03 08:05:00|8985|8983.5|8985.1|8982.7|8988.4|8986.4|8983.2|8981.4|448
1612339800000|2021-02-03 08:10:00|8985.5|8983.1|8987|8984.6|8988.9|8986.8|8983.5|8981.4|460
1612340100000|2021-02-03 08:15:00|8987.1|8984.7|8989.5|8987.1|8990.7|8988.3|8984.5|8982.6|487
1612340400000|2021-02-03 08:20:00|8989.4|8987|8988.2|8986.7|8991.3|8989.3|8987.2|8984.8|373
1612340700000|2021-02-03 08:25:00|8988.7|8986.3|8984.6|8982.2|8989.6|8987.5|8983.9|8981.5|370
1612341000000|2021-02-03 08:30:00|8984.5|8982.1|8984.9|8983.4|8986.7|8984.3|8983.5|8981.6|360
1612341300000|2021-02-03 08:35:00|8985|8983.5|8982.7|8980.3|8985.6|8983.7|8982.3|8980.1|195
1612341600000|2021-02-03 08:40:00|8982.6|8980.2|8984.1|8981.7|8984.7|8982.7|8982.2|8980.2|310
1612341900000|2021-02-03 08:45:00|8983.7|8982.2|8984.1|8981.7|8985.2|8983.3|8982.6|8980.6|361
1612342200000|2021-02-03 08:50:00|8984.2|8981.8|8984.6|8982.2|8985|8983|8982.3|8980.2|283
1612342500000|2021-02-03 08:55:00|8984.5|8982.1|8988.6|8986.2|8988.8|8986.4|8983.5|8981.5|381
1612342800000|2021-02-03 09:00:00|8988.7|8986.3|8998.1|8995.7|8998.5|8996.5|8988.5|8986.1|674
1612343100000|2021-02-03 09:05:00|8998.2|8995.8|8997.5|8995.1|9000.5|8998.3|8997.1|8995|465
1612343400000|2021-02-03 09:10:00|8997.4|8995|8993.9|8992.4|8997.4|8995|8993.5|8991.6|516
1612343700000|2021-02-03 09:15:00|8994.1|8992.6|8993.1|8990.7|8995.1|8993.3|8991.6|8989.2|432
1612344000000|2021-02-03 09:20:00|8993.3|8990.9|8988.9|8986.5|8993.5|8991.1|8987.8|8986|413
1612344300000|2021-02-03 09:25:00|8989|8986.6|8987.9|8985.5|8989|8986.6|8985.7|8983.7|366
1612344600000|2021-02-03 09:30:00|8988|8985.6|8984.7|8982.3|8988.7|8986.3|8983.6|8981.2|506
1612344900000|2021-02-03 09:35:00|8984.8|8982.4|8986.8|8984.4|8987.9|8985.5|8983.5|8981.5|397
1612345200000|2021-02-03 09:40:00|8986.6|8984.2|8988.6|8987.1|8989.2|8987.1|8986.5|8984.1|458
1612345500000|2021-02-03 09:45:00|8988.7|8987.2|8991.2|8988.8|8995.9|8993.5|8987.9|8985.9|509
1612345800000|2021-02-03 09:50:00|8991.1|8988.7|8986.1|8983.7|8991.3|8988.9|8985.5|8983.5|355
1612346100000|2021-02-03 09:55:00|8986.2|8983.8|8989.5|8987.1|8990.1|8988.1|8984.9|8982.9|441
1612346400000|2021-02-03 10:00:00|8989.4|8987|8988.4|8986.9|8991.2|8989.2|8985.9|8983.5|499
1612346700000|2021-02-03 10:05:00|8988.5|8987|8994.6|8992.2|8994.7|8992.8|8988.4|8986.4|408
1612347000000|2021-02-03 10:10:00|8994.5|8992.1|8994.3|8991.9|8996|8994.1|8993.4|8991.6|408
1612347300000|2021-02-03 10:15:00|8993.8|8992.3|8996.8|8994.4|8997.2|8994.9|8993.1|8991.6|325
1612347600000|2021-02-03 10:20:00|8996.9|8994.5|8999|8996.6|8999.2|8996.8|8994.8|8992.8|433
1612347900000|2021-02-03 10:25:00|8999.1|8996.7|8995.8|8993.4|9001.7|8999.3|8995.8|8993.4|465
1612348200000|2021-02-03 10:30:00|8995.7|8993.3|8996.8|8994.4|8997.3|8995.5|8994.7|8992.9|423
1612348500000|2021-02-03 10:35:00|8996.7|8994.3|8995.1|8992.7|8997.2|8995.2|8993.1|8991.1|373
1612348800000|2021-02-03 10:40:00|8995|8992.6|8992.7|8990.3|8995.3|8993.2|8992.5|8990.2|309
1612349100000|2021-02-03 10:45:00|8992.6|8990.2|8990.7|8988.3|8993.1|8991.1|8989.9|8987.9|332
1612349400000|2021-02-03 10:50:00|8990.8|8988.4|8992.2|8989.8|8994|8992|8990.2|8987.8|331
1612349700000|2021-02-03 10:55:00|8992.3|8989.9|8991.2|8988.8|8993.3|8991.3|8990.8|8988.7|322
1612350000000|2021-02-03 11:00:00|8991.3|8988.9|8992.3|8989.9|8994.4|8992.4|8990.3|8987.9|355
1612350300000|2021-02-03 11:05:00|8992.2|8989.8|8990.2|8987.8|8992.5|8990.1|8990|8987.6|272
1612350600000|2021-02-03 11:10:00|8990.1|8987.7|8989.7|8987.3|8990.8|8988.6|8989|8986.9|250
1612350900000|2021-02-03 11:15:00|8989.8|8987.4|8989.3|8986.9|8991|8988.9|8989.2|8986.9|225
1612351200000|2021-02-03 11:20:00|8989.1|8986.7|8989.8|8988.3|8990.3|8988.5|8988.6|8986.6|204
1612351500000|2021-02-03 11:25:00|8989.9|8988.4|8989.2|8986.8|8990.6|8988.6|8988.5|8986.5|215
1612351800000|2021-02-03 11:30:00|8989.1|8986.7|8989.7|8988.2|8990.3|8988.6|8988.8|8986.7|202
1612352100000|2021-02-03 11:35:00|8989.8|8988.3|8990.8|8988.4|8991.1|8989|8989.4|8987.5|267
1612352400000|2021-02-03 11:40:00|8990.9|8988.5|8988|8985.6|8991|8988.8|8987.3|8985.5|196
1612352700000|2021-02-03 11:45:00|8988.1|8985.7|8991.7|8989.3|8992|8989.9|8987.9|8985.5|245
1612353000000|2021-02-03 11:50:00|8991.6|8989.2|8990|8988.5|8991.6|8989.4|8989.8|8987.6|170
1612353300000|2021-02-03 11:55:00|8989.9|8988.4|8991.1|8988.7|8991.2|8988.7|8989.2|8987.1|176
1612353600000|2021-02-03 12:00:00|8991|8988.6|8992.6|8990.2|8993.5|8991.5|8990.6|8988.2|259
1612353900000|2021-02-03 12:05:00|8992.7|8990.3|8991.7|8990.2|8992.7|8990.4|8991.3|8989.5|190
1612354200000|2021-02-03 12:10:00|8992.4|8990|8994.5|8992.1|8996|8993.8|8992.1|8989.8|402
1612354500000|2021-02-03 12:15:00|8994.3|8991.9|8999.3|8996.9|8999.8|8997.4|8993.2|8991.2|451
1612354800000|2021-02-03 12:20:00|8999.2|8996.8|8995|8993.5|8999.7|8997.5|8994.4|8992.4|556
1612355100000|2021-02-03 12:25:00|8994.9|8993.4|8992.9|8990.5|8995.9|8993.9|8992.8|8990.5|335
1612355400000|2021-02-03 12:30:00|8993|8990.6|8991.6|8990.1|8993.5|8991.5|8989.8|8988|386
1612355700000|2021-02-03 12:35:00|8991.5|8990|8989.3|8986.9|8991.9|8990.2|8987.6|8985.6|419
1612356000000|2021-02-03 12:40:00|8989.4|8987|8990.3|8987.9|8990.4|8988.3|8987.7|8986.1|349
1612356300000|2021-02-03 12:45:00|8990.4|8988|8990.4|8988|8991.1|8989.1|8988.1|8986.3|344
1612356600000|2021-02-03 12:50:00|8990.3|8987.9|8989.2|8986.8|8991.3|8988.9|8988.6|8986.7|267
1612356900000|2021-02-03 12:55:00|8989.4|8987|8993.8|8991.4|8994.4|8992.4|8989.1|8986.7|385
1612357200000|2021-02-03 13:00:00|8993.2|8991.7|8991.5|8990|8994.2|8992.3|8991|8988.6|497
1612357500000|2021-02-03 13:05:00|8991.4|8989.9|8992|8989.6|8992.8|8991|8991|8988.7|373
1612357800000|2021-02-03 13:10:00|8992.1|8989.7|8991.3|8988.9|8993.1|8990.7|8990|8987.6|287
1612358100000|2021-02-03 13:15:00|8991.2|8988.6|8991.9|8989.5|8993.4|8991.5|8989.9|8987.8|491
1612358400000|2021-02-03 13:20:00|8992|8989.6|8990.3|8987.9|8993.8|8991.6|8989.9|8987.6|374
1612358700000|2021-02-03 13:25:00|8990.4|8988|8989.2|8986.8|8990.9|8988.7|8987.5|8985.9|490
1612359000000|2021-02-03 13:30:00|8989.4|8987|8990.6|8988.2|8991.2|8989.2|8988.2|8986.3|419
1612359300000|2021-02-03 13:35:00|8990.5|8988.1|8988.9|8986.5|8992|8989.6|8987.4|8985.5|447
1612359600000|2021-02-03 13:40:00|8989|8986.6|8991.5|8990|8992.7|8990.7|8988.8|8986.4|380
1612359900000|2021-02-03 13:45:00|8991.2|8989.7|8989.9|8987.5|8992.3|8990.4|8989.3|8987.2|365
1612360200000|2021-02-03 13:50:00|8990.2|8987.8|8987.6|8985.2|8990.7|8988.3|8985.8|8983.9|491
1612360500000|2021-02-03 13:55:00|8987.7|8985.3|8988.8|8986.4|8989.1|8986.7|8986|8984.1|441
1612360800000|2021-02-03 14:00:00|8988.9|8986.5|8988.8|8986.4|8989.7|8987.3|8986.1|8984|552
1612361100000|2021-02-03 14:05:00|8988.7|8986.3|8987.9|8985.5|8991.3|8989.2|8987.3|8985.3|431
1612361400000|2021-02-03 14:10:00|8988|8985.6|8986.5|8984.1|8988.6|8986.2|8982|8980.2|591
1612361700000|2021-02-03 14:15:00|8986.6|8984.2|8988.7|8986.3|8988.9|8986.5|8985.2|8983|361
1612362000000|2021-02-03 14:20:00|8988.9|8986.5|8990.3|8987.9|8993.1|8991.1|8987.3|8984.9|357
1612362300000|2021-02-03 14:25:00|8990.4|8988|8992|8989.6|8992|8990|8988.2|8986.2|359
1612362600000|2021-02-03 14:30:00|8991.9|8989.5|8987.9|8985.5|8993.6|8991.5|8987.8|8985.4|495
1612362900000|2021-02-03 14:35:00|8987.8|8985.4|8990.3|8987.9|8991|8988.6|8986.7|8984.7|519
1612363200000|2021-02-03 14:40:00|8990.6|8988.2|8991|8988.6|8991.7|8989.9|8989.1|8987|363
1612363500000|2021-02-03 14:45:00|8991.2|8988.8|8990.3|8987.9|8993.5|8991.6|8988.9|8987.2|517
1612363800000|2021-02-03 14:50:00|8990.4|8988|8993.2|8990.8|8993.6|8992.1|8990.3|8987.9|449
1612364100000|2021-02-03 14:55:00|8993.1|8990.7|8992.9|8990.5|8994|8991.9|8992.5|8990.4|383
1612364400000|2021-02-03 15:00:00|8993|8990.6|8993.6|8991.2|8993.9|8992.1|8991|8989|552
1612364700000|2021-02-03 15:05:00|8993.5|8991.1|8992.3|8989.9|8995|8993.1|8989.8|8988|519
1612365000000|2021-02-03 15:10:00|8992.4|8990|8993.9|8991.5|8995.1|8993.2|8991.6|8989.7|531
1612365300000|2021-02-03 15:15:00|8993.8|8991.4|8993.3|8990.9|8994|8992|8990.7|8988.7|502
1612365600000|2021-02-03 15:20:00|8993.2|8990.8|8996.1|8993.7|8996.9|8994.9|8991.9|8989.7|533
1612365900000|2021-02-03 15:25:00|8996|8993.6|9001.6|8999.2|9002.5|9000.1|8995.4|8993.4|605
1612366200000|2021-02-03 15:30:00|9001.5|8999.1|8999.4|8997.9|9002.1|9000.2|8997.6|8995.9|537
1612366500000|2021-02-03 15:35:00|8999.9|8997.5|9001.5|8999.1|9002.1|9000.1|8998.6|8996.8|503
1612366800000|2021-02-03 15:40:00|9001.6|8999.2|8999.5|8998|9003.4|9001.5|8999.4|8997.9|425
1612367100000|2021-02-03 15:45:00|8999.6|8998.1|9001.3|8998.9|9003.8|9001.9|8998.2|8996.3|605
1612367400000|2021-02-03 15:50:00|9001.4|8999|8998.1|8996.6|9001.6|8999.5|8995.7|8993.7|552
1612367700000|2021-02-03 15:55:00|8998.4|8996.9|8997.7|8995.3|9000|8998.1|8995.9|8993.8|581
1612368000000|2021-02-03 16:00:00|8997.2|8995.7|8993.9|8992.4|8997.9|8996.3|8993.3|8991.5|511
1612368300000|2021-02-03 16:05:00|8994.4|8992|8994.5|8992.1|8995.7|8993.4|8992.3|8990.2|434
1612368600000|2021-02-03 16:10:00|8994.4|8992|8995.8|8994.3|8996.9|8994.8|8994.4|8992|351
1612368900000|2021-02-03 16:15:00|8995.9|8994.4|8996.8|8994.4|8997.3|8995.4|8995.1|8993.2|399
1612369200000|2021-02-03 16:20:00|8996.7|8994.3|8991.3|8989.8|8996.7|8994.3|8991.3|8989.3|373
1612369500000|2021-02-03 16:25:00|8991.7|8989.3|8993.7|8991.3|8993.9|8991.9|8991.2|8989.3|380
1612369800000|2021-02-03 16:30:00|8993.6|8991.2|8994.8|8993.3|8996.2|8994.3|8993.5|8991.1|404
1612370100000|2021-02-03 16:35:00|8994.7|8993.2|8992|8989.6|8995.3|8993.3|8991.2|8989.1|402
1612370400000|2021-02-03 16:40:00|8992.1|8989.7|8992.9|8991.4|8993.4|8991.6|8991.4|8989.5|272
1612370700000|2021-02-03 16:45:00|8993|8991.5|8993.1|8990.7|8994|8992.5|8992.4|8990.4|331
1612371000000|2021-02-03 16:50:00|8993|8990.6|8993.5|8992|8994.7|8992.8|8992.8|8990.6|293
1612371300000|2021-02-03 16:55:00|8993.4|8991.9|8995.2|8992.8|8995.4|8993.5|8992.6|8991|318
1612371600000|2021-02-03 17:00:00|8995.3|8992.9|8993.8|8992.3|8995.7|8993.9|8993.1|8991.6|318
1612371900000|2021-02-03 17:05:00|8993.9|8992.4|8992.5|8990.1|8994.3|8992.8|8991.4|8989.4|229
1612372200000|2021-02-03 17:10:00|8992.3|8989.9|8992.7|8990.3|8992.7|8991.2|8990.5|8988.8|295
1612372500000|2021-02-03 17:15:00|8992.8|8990.4|8992.8|8990.4|8993.7|8991.7|8991.8|8989.8|209
1612372800000|2021-02-03 17:20:00|8992.7|8990.3|8992.4|8990.9|8993.1|8991.6|8991.7|8989.6|137
1612373100000|2021-02-03 17:25:00|8992.3|8990.8|8993|8990.6|8993.3|8991.6|8991.6|8990|233
1612373400000|2021-02-03 17:30:00|8992.9|8990.5|8994.2|8992.7|8994.7|8993.2|8992.2|8989.8|280
1612373700000|2021-02-03 17:35:00|8994.1|8992.6|8994.6|8992.2|8995.5|8993.6|8993.5|8992|289
1612374000000|2021-02-03 17:40:00|8994.5|8992.1|8992.1|8990.6|8994.6|8992.6|8992.1|8990.6|254
1612374300000|2021-02-03 17:45:00|8992|8990.5|8992.7|8990.3|8993.4|8991.5|8991.8|8990|196
1612374600000|2021-02-03 17:50:00|8992.6|8990.2|8992.9|8990.5|8992.9|8990.9|8991.1|8989.3|263
1612374900000|2021-02-03 17:55:00|8992.4|8990.9|8993.6|8992.1|8994.4|8992.4|8991.9|8990.4|454
1612375200000|2021-02-03 18:00:00|8993.7|8992.2|8994.5|8992.1|8994.7|8993.2|8993|8991.3|239
1612375500000|2021-02-03 18:05:00|8994.6|8992.2|8994.3|8991.9|8995.4|8993.5|8993.8|8991.9|186
1612375800000|2021-02-03 18:10:00|8993.9|8992.4|8994.8|8993.3|8995.4|8993.4|8993.4|8991.7|238
1612376100000|2021-02-03 18:15:00|8995.1|8993.6|8997.2|8994.8|8997.5|8995.7|8994.7|8992.8|251
1612376400000|2021-02-03 18:20:00|8997.1|8994.7|8996.6|8995.1|8997.3|8995.5|8996.5|8994.7|189
1612376700000|2021-02-03 18:25:00|8996.5|8995|8997.2|8994.8|8997.3|8995.1|8995.2|8993.4|222
1612377000000|2021-02-03 18:30:00|8997.3|8994.9|8996.5|8995|8997.6|8995.5|8996.2|8993.9|211
1612377300000|2021-02-03 18:35:00|8996.6|8995.1|8996.9|8994.5|8997.6|8995.7|8996|8994.1|153
1612377600000|2021-02-03 18:40:00|8996.8|8994.4|8996.2|8993.8|8996.9|8994.8|8995.4|8993.7|209
1612377900000|2021-02-03 18:45:00|8996.1|8993.7|8996.9|8994.5|8996.9|8994.9|8995.4|8993.6|222
1612378200000|2021-02-03 18:50:00|8996.8|8994.4|8996.7|8994.3|8997.3|8995.4|8995.9|8993.9|125
1612378500000|2021-02-03 18:55:00|8996|8994.5|8995|8992.6|8996.5|8994.8|8995|8992.6|176
1612378800000|2021-02-03 19:00:00|8994.9|8992.5|8993.3|8991.8|8995.5|8993.8|8992.8|8991.2|247
1612379100000|2021-02-03 19:05:00|8993.4|8991.9|8994.3|8991.9|8994.4|8992.5|8992.8|8991.3|189
1612379400000|2021-02-03 19:10:00|8994.2|8991.8|8994.6|8993.1|8994.9|8993.2|8993.7|8991.8|153
1612379700000|2021-02-03 19:15:00|8994.5|8993|8994.5|8992.1|8995.3|8993.4|8994.2|8992.1|121
1612380000000|2021-02-03 19:20:00|8994.4|8992|8993|8991.5|8994.9|8992.9|8992.6|8990.9|163
1612380300000|2021-02-03 19:25:00|8993.1|8991.6|8994.3|8991.9|8995.2|8993.3|8993|8991.2|153
1612380600000|2021-02-03 19:30:00|8994.2|8991.8|8993.8|8991.4|8994.3|8992.4|8992.8|8990.8|166
1612380900000|2021-02-03 19:35:00|8993.9|8991.5|8994.4|8992|8994.7|8992.8|8993.1|8991.5|151
1612381200000|2021-02-03 19:40:00|8994.5|8992.1|8994.6|8993.1|8995.6|8993.7|8993.9|8992|156
1612381500000|2021-02-03 19:45:00|8994.7|8993.2|8995.2|8992.8|8995.3|8993.4|8993.9|8992.4|171
1612381800000|2021-02-03 19:50:00|8994.7|8993.2|8994|8992.5|8995.3|8993.3|8993.9|8992|166
1612382100000|2021-02-03 19:55:00|8993.9|8992.4|8994.5|8992.1|8994.5|8992.7|8992.2|8990.4|344
1612382400000|2021-02-03 20:00:00|8994.4|8992|8993|8991.5|8994.5|8992.6|8992.3|8990.3|266
1612382700000|2021-02-03 20:05:00|8993.1|8991.6|8995.1|8992.7|8995.2|8992.8|8993|8991.5|201
1612383000000|2021-02-03 20:10:00|8995.2|8992.8|8993.9|8992.4|8995.3|8993.3|8993.5|8991.6|145
1612383300000|2021-02-03 20:15:00|8994|8992.5|8994.1|8992.6|8994.6|8992.8|8993.1|8991.2|221
1612383600000|2021-02-03 20:20:00|8994.2|8992.7|8994.4|8992|8995|8993|8993.8|8991.6|189
1612383900000|2021-02-03 20:25:00|8994.5|8992.1|8994.5|8992.1|8994.7|8992.7|8992.9|8991|186
1612384200000|2021-02-03 20:30:00|8994.6|8992.2|8992.6|8990.2|8994.6|8992.5|8992|8990|197
1612384500000|2021-02-03 20:35:00|8992.5|8990.1|8992.2|8989.8|8992.7|8990.9|8991.4|8989.4|222
1612384800000|2021-02-03 20:40:00|8992.1|8989.7|8989.8|8988.3|8992.2|8989.8|8988.1|8986.2|318
1612385100000|2021-02-03 20:45:00|8989.9|8988.4|8990.1|8987.7|8990.6|8988.8|8989.4|8987.4|172
1612385400000|2021-02-03 20:50:00|8989.7|8988.2|8987.9|8986.4|8990.5|8988.5|8987.4|8985.4|216
1612385700000|2021-02-03 20:55:00|8987.8|8986.3|8990.2|8987.8|8991.3|8989.5|8987.8|8985.9|337
1612386000000|2021-02-03 21:00:00|8990.1|8987.7|8990.9|8988.5|8991.4|8989.2|8989.9|8987.5|149
1612386300000|2021-02-03 21:05:00|8991|8988.6|8990.2|8987.8|8991.1|8989|8989.4|8987|149
1612386600000|2021-02-03 21:10:00|8990.3|8987.9|8990.2|8987.8|8990.3|8988.3|8989.4|8987.4|128
1612386900000|2021-02-03 21:15:00|8990.3|8987.9|8989.6|8987.2|8990.4|8988.4|8989.1|8987.1|119
1612387200000|2021-02-03 21:20:00|8989.7|8987.3|8989.2|8987.7|8990.3|8988.1|8989|8987|94
1612387500000|2021-02-03 21:25:00|8989.3|8987.8|8990.3|8988.8|8991.2|8989|8989.3|8987.4|119
1612387800000|2021-02-03 21:30:00|8990.8|8988.4|8990.3|8987.9|8990.9|8988.7|8990.1|8987.7|93
1612388100000|2021-02-03 21:35:00|8990.1|8987.7|8990.3|8987.9|8990.4|8988.4|8989.1|8987.4|51
1612388400000|2021-02-03 21:40:00|8990.2|8987.8|8990|8987.6|8990.3|8988.2|8988.6|8986.8|82
1612388700000|2021-02-03 21:45:00|8990.1|8987.7|8990.2|8987.8|8990.5|8988.1|8989.2|8986.8|154
1612389000000|2021-02-03 21:50:00|8990.4|8988|8990.9|8988.5|8991.1|8988.7|8990.1|8987.7|122
1612389300000|2021-02-03 21:55:00|8991.1|8988.7|8991.1|8988.7|8992|8989.6|8990.6|8988.2|181
1612389600000|2021-02-03 22:00:00|8992.5|8988.5|8993.5|8988.5|8993.7|8989.7|8990.9|8988.2|62
1612389900000|2021-02-03 22:05:00|8993.6|8988.6|8993.3|8988.3|8994.3|8989.3|8992.1|8987.1|73
1612390200000|2021-02-03 22:10:00|8993.4|8988.4|8993.3|8988.3|8994.4|8989.4|8992.4|8987.8|108
1612390500000|2021-02-03 22:15:00|8993.4|8988.4|8992.6|8988.5|8994.3|8989.3|8992.1|8987.9|81
1612390800000|2021-02-03 22:20:00|8992.7|8988.4|8993.7|8988.7|8994.3|8989.3|8992.5|8987.9|75
1612391100000|2021-02-03 22:25:00|8992.7|8989.1|8993.7|8988.7|8994.4|8989.4|8992.7|8987.9|87
1612391400000|2021-02-03 22:30:00|8994.3|8989.3|8993.2|8988.2|8994.5|8989.5|8992.9|8987.9|96
1612391700000|2021-02-03 22:35:00|8993.5|8988.5|8994|8989|8994.9|8989.9|8993.1|8988.1|186
1612392000000|2021-02-03 22:40:00|8994.1|8989.1|8993.5|8988.5|8995|8990|8991.5|8987.3|174
1612392300000|2021-02-03 22:45:00|8993|8988|8993.6|8988.6|8994|8989.6|8992.3|8987.4|138
1612392600000|2021-02-03 22:50:00|8994.3|8989.4|8993.1|8988.5|8994.3|8989.5|8991.6|8986.8|146
1612392900000|2021-02-03 22:55:00|8992.6|8987.6|8993.3|8988.3|8994.2|8989.4|8992|8987|136
1612393200000|2021-02-03 23:00:00|8993.1|8988.1|8990.1|8987.7|8993.9|8989.7|8990.1|8987.5|438
1612393500000|2021-02-03 23:05:00|8990.3|8987.9|8987|8984.6|8990.4|8988|8986.7|8984.3|327
1612393800000|2021-02-03 23:10:00|8987.1|8984.7|8987.6|8985.2|8987.6|8985.2|8986.4|8984|218
1612394100000|2021-02-03 23:15:00|8987.5|8985.1|8989|8986.6|8989|8986.6|8986.8|8984.4|165
1612394400000|2021-02-03 23:20:00|8989.1|8986.7|8986.9|8984.5|8989.8|8987.4|8986.6|8984.2|141
1612394700000|2021-02-03 23:25:00|8986.8|8984.4|8987.1|8984.7|8987.1|8984.7|8984.9|8982.9|199
1612395000000|2021-02-03 23:30:00|8987|8984.6|8986.9|8984.5|8987.5|8985.1|8986.2|8983.8|147
1612395300000|2021-02-03 23:35:00|8986.8|8984.4|8985.6|8983.2|8988.1|8985.9|8985.5|8983.1|176
1612395600000|2021-02-03 23:40:00|8985.8|8983.4|8986.4|8984|8986.5|8984.4|8985.1|8983.1|112
1612395900000|2021-02-03 23:45:00|8986.3|8983.9|8987|8984.6|8987.2|8985.1|8985.5|8983.4|119
1612396200000|2021-02-03 23:50:00|8987.1|8984.7|8987.2|8984.8|8988.3|8985.9|8986.7|8984.3|153
1612396500000|2021-02-03 23:55:00|8987.3|8984.9|8985.8|8983.4|8987.5|8985.1|8985.6|8983.2|143
1612396800000|2021-02-04 00:00:00|8985.7|8983.3|8988.1|8985.7|8988.7|8986.3|8985.3|8982.9|245
1612397100000|2021-02-04 00:05:00|8988.2|8985.8|8988|8985.6|8988.9|8986.5|8987.7|8985.3|174
1612397400000|2021-02-04 00:10:00|8987.9|8985.5|8986.3|8983.9|8988.1|8985.7|8986.3|8983.9|184
1612397700000|2021-02-04 00:15:00|8986.2|8983.8|8986.1|8983.7|8986.5|8984.1|8986.1|8983.7|72
1612398000000|2021-02-04 00:20:00|8986.2|8983.8|8986.3|8983.9|8988|8985.9|8986|8983.6|172
1612398300000|2021-02-04 00:25:00|8986.4|8984|8986.8|8984.4|8987.1|8984.9|8986.1|8983.7|155
1612398600000|2021-02-04 00:30:00|8986.7|8984.3|8988.8|8986.4|8989|8986.9|8986.5|8984.1|251
1612398900000|2021-02-04 00:35:00|8988.9|8986.5|8988.9|8986.5|8989.1|8986.9|8987.9|8985.5|196
1612399200000|2021-02-04 00:40:00|8988.8|8986.4|8988.8|8986.4|8989.1|8987.1|8988.4|8986.3|127
1612399500000|2021-02-04 00:45:00|8988.9|8986.5|8989|8986.6|8989.2|8986.8|8988.8|8986.4|99
1612399800000|2021-02-04 00:50:00|8989.1|8986.7|8988.8|8986.4|8989.8|8987.4|8987.6|8985.5|273
1612400100000|2021-02-04 00:55:00|8988.7|8986.3|8990.5|8988.1|8990.7|8988.3|8988.7|8986.3|266
1612400400000|2021-02-04 01:00:00|8990.4|8988|8990.6|8988.2|8991.1|8988.8|8989.3|8987.1|313
1612400700000|2021-02-04 01:05:00|8990.7|8988.3|8991.3|8988.9|8991.5|8989.1|8989.4|8987.3|261
1612401000000|2021-02-04 01:10:00|8991.2|8988.8|8991.4|8989|8991.5|8989.1|8990.6|8988.2|131
1612401300000|2021-02-04 01:15:00|8991.3|8988.9|8991.4|8989|8991.8|8989.5|8988.5|8986.5|356
1612401600000|2021-02-04 01:20:00|8991.2|8988.8|8991.3|8988.9|8992.1|8989.7|8990.9|8988.6|197
1612401900000|2021-02-04 01:25:00|8991.4|8989|8990.4|8988|8991.7|8989.3|8990.2|8987.8|141
1612402200000|2021-02-04 01:30:00|8990.2|8987.8|8989.8|8987.4|8991|8988.6|8989.2|8987|315
1612402500000|2021-02-04 01:35:00|8989.7|8987.3|8989.3|8986.9|8990.1|8988|8988.3|8986.3|294
1612402800000|2021-02-04 01:40:00|8989.4|8987|8991.1|8988.7|8991.9|8989.6|8989.3|8986.9|233
1612403100000|2021-02-04 01:45:00|8990.9|8988.5|8991.3|8988.9|8992.1|8989.7|8989.3|8986.9|327
1612403400000|2021-02-04 01:50:00|8991.4|8989|8992.1|8989.7|8992.4|8990.4|8991.3|8989|376
1612403700000|2021-02-04 01:55:00|8992.2|8989.8|8992.8|8990.4|8993.9|8991.5|8992|8989.6|270
1612404000000|2021-02-04 02:00:00|8992.9|8990.5|8992.8|8990.4|8993|8990.6|8991.1|8988.7|233
1612404300000|2021-02-04 02:05:00|8992.7|8990.3|8990.3|8987.9|8992.9|8990.5|8990|8987.6|237
1612404600000|2021-02-04 02:10:00|8990.2|8987.8|8988.9|8987.4|8990.5|8988.6|8988.4|8986.5|319
1612404900000|2021-02-04 02:15:00|8989|8987.5|8992.7|8990.3|8992.7|8990.3|8988.7|8986.8|308
1612405200000|2021-02-04 02:20:00|8992.8|8990.4|8993|8990.6|8993.4|8991.3|8992.5|8990.1|191
1612405500000|2021-02-04 02:25:00|8993.1|8990.7|8992.6|8990.2|8993.5|8991.1|8992.4|8990.2|222
1612405800000|2021-02-04 02:30:00|8992.7|8990.3|8993.2|8990.8|8993.2|8990.8|8992.4|8990|239
1612406100000|2021-02-04 02:35:00|8993|8990.6|8993|8990.6|8993.3|8991.2|8992.7|8990.3|165
1612406400000|2021-02-04 02:40:00|8992.9|8990.5|8993.8|8991.4|8994.4|8992.2|8992.9|8990.5|163
1612406700000|2021-02-04 02:45:00|8993.7|8991.3|8993.8|8991.4|8993.8|8991.4|8992.7|8990.4|92
1612407000000|2021-02-04 02:50:00|8993.7|8991.3|8994.5|8992.1|8995.2|8992.8|8993.7|8991.3|127
1612407300000|2021-02-04 02:55:00|8994.4|8992|8994.3|8991.9|8995.1|8992.7|8993.8|8991.4|145
1612407600000|2021-02-04 03:00:00|8994.2|8991.8|8994.5|8992.1|8994.7|8993|8994.2|8991.8|94
1612407900000|2021-02-04 03:05:00|8994.4|8992|8995.2|8992.8|8995.5|8993.6|8994.3|8991.9|157
1612408200000|2021-02-04 03:10:00|8995.1|8992.7|8996.5|8994.1|8996.8|8994.4|8995|8992.6|173
1612408500000|2021-02-04 03:15:00|8996.4|8994|8997.6|8995.2|8997.9|8995.5|8996.4|8994|224
1612408800000|2021-02-04 03:20:00|8997.5|8995.1|8998.4|8996|8998.4|8996.1|8997|8994.6|157
1612409100000|2021-02-04 03:25:00|8998.3|8995.9|8998.5|8996.1|9000.3|8997.9|8998.1|8995.7|346
1612409400000|2021-02-04 03:30:00|8998.6|8996.2|8998|8995.6|8998.9|8996.5|8997.8|8995.4|187
1612409700000|2021-02-04 03:35:00|8998.1|8995.7|8999.7|8997.3|9000|8997.9|8997.9|8995.5|201
1612410000000|2021-02-04 03:40:00|8999.8|8997.4|9000.5|8998.1|9000.7|8998.6|8999.5|8997.1|272
1612410300000|2021-02-04 03:45:00|9000.4|8998|8999.6|8997.2|9001.1|8999|8999|8996.8|229
1612410600000|2021-02-04 03:50:00|8999.5|8997.1|9000.9|8998.5|9001.7|8999.7|8998.3|8996|194
1612410900000|2021-02-04 03:55:00|9000.8|8998.4|9000.6|8998.2|9002|8999.6|8999.9|8997.5|236
1612411200000|2021-02-04 04:00:00|9000.7|8998.3|9000.6|8998.2|9001|8999|9000.1|8997.8|174
1612411500000|2021-02-04 04:05:00|9000.7|8998.3|8999.8|8997.4|9003|9000.6|8999.4|8997.4|191
1612411800000|2021-02-04 04:10:00|8999.9|8997.5|8999.9|8997.5|9000.1|8997.9|8999|8996.6|141
1612412100000|2021-02-04 04:15:00|9000.1|8997.7|8999.9|8997.5|9000.8|8998.7|8999.8|8997.4|175
1612412400000|2021-02-04 04:20:00|9000.1|8997.7|9000.1|8997.7|9000.3|8998.2|8999|8996.6|100
1612412700000|2021-02-04 04:25:00|9000.3|8997.9|9000.1|8997.7|9001.5|8999.4|8999.2|8997.2|204
1612413000000|2021-02-04 04:30:00|9000|8997.6|8999.1|8996.7|9000.1|8997.7|8997.8|8995.7|171
1612413300000|2021-02-04 04:35:00|8999.2|8996.8|9000.1|8997.7|9000.3|8998.2|8998.8|8996.7|153
1612413600000|2021-02-04 04:40:00|9000.2|8997.8|9000.9|8998.5|9001.2|8999.2|9000|8997.6|97
1612413900000|2021-02-04 04:45:00|9001|8998.6|9001|8998.6|9001.3|8998.9|9000.7|8998.3|96
1612414200000|2021-02-04 04:50:00|9001.1|8998.7|9001.1|8998.7|9002.4|9000|9000.9|8998.5|131
1612414500000|2021-02-04 04:55:00|9001.2|8998.8|8999.3|8996.9|9001.2|8998.8|8999|8996.6|135
1612414800000|2021-02-04 05:00:00|8999.2|8996.8|9002.2|8999.8|9002.6|9000.2|8999.2|8996.8|296
1612415100000|2021-02-04 05:05:00|9002.1|8999.7|9002|8999.6|9003.1|9000.7|9001.3|8998.9|300
1612415400000|2021-02-04 05:10:00|9001.9|8999.5|9002.6|9000.2|9002.8|9000.4|9001.5|8999.1|204
1612415700000|2021-02-04 05:15:00|9002.7|9000.3|9002.7|9000.3|9003.4|9001|9002.5|9000.2|157
1612416000000|2021-02-04 05:20:00|9002.6|9000.2|9002.1|8999.7|9002.7|9000.3|9001.3|8998.9|159
1612416300000|2021-02-04 05:25:00|9002.2|8999.8|9003.3|9000.9|9003.3|9001.1|9001.6|8999.2|177
1612416600000|2021-02-04 05:30:00|9003.2|9000.8|9004.3|9001.9|9004.8|9002.4|9003|9000.7|253
1612416900000|2021-02-04 05:35:00|9004.2|9001.8|9002.5|9000.1|9004.5|9002.1|9002|8999.9|146
1612417200000|2021-02-04 05:40:00|9002.6|9000.2|9003.9|9001.5|9004.2|9001.8|9002.2|8999.8|188
1612417500000|2021-02-04 05:45:00|9004|9001.6|9002.3|8999.9|9004.2|9001.8|9002.3|8999.9|188
1612417800000|2021-02-04 05:50:00|9002.4|9000|9004|9001.6|9004|9001.7|9002.3|8999.9|133
1612418100000|2021-02-04 05:55:00|9004.1|9001.7|9001.3|8998.9|9004.2|9001.8|9000.8|8998.5|240
1612418400000|2021-02-04 06:00:00|9001.5|8999.1|9002.8|9000.4|9003.5|9001.4|9001.3|8998.9|184
1612418700000|2021-02-04 06:05:00|9002.6|9000.2|9003.5|9001.1|9003.8|9001.8|9002.3|9000.2|172
1612419000000|2021-02-04 06:10:00|9003.6|9001.2|9005|9002.6|9005.1|9003.1|9002.7|9000.8|174
1612419300000|2021-02-04 06:15:00|9005.1|9002.7|9004.6|9002.2|9006.6|9004.5|9004.5|9002.1|240
1612419600000|2021-02-04 06:20:00|9004.7|9002.3|9005.3|9003.8|9005.8|9003.8|9003.5|9001.1|222
1612419900000|2021-02-04 06:25:00|9005.2|9003.7|9005.2|9003.7|9007.7|9005.3|9005.2|9003|264
1612420200000|2021-02-04 06:30:00|9005.8|9003.4|9004.2|9001.8|9005.8|9003.4|9002.9|9001|204
1612420500000|2021-02-04 06:35:00|9004.1|9001.7|9003.9|9001.5|9005.1|9002.7|9003.4|9001.2|148
1612420800000|2021-02-04 06:40:00|9003.8|9001.4|9003.6|9001.2|9004.2|9002.2|9003.2|9000.9|118
1612421100000|2021-02-04 06:45:00|9003.7|9001.3|9006.8|9004.4|9006.9|9004.9|9003.4|9001|197
1612421400000|2021-02-04 06:50:00|9006.7|9004.3|9004|9001.6|9007.1|9004.7|9003.2|9001.3|171
1612421700000|2021-02-04 06:55:00|9004.1|9001.7|9006.1|9003.7|9006.6|9004.2|9003.4|9001|285
1612422000000|2021-02-04 07:00:00|9006|9003.6|9008.9|9006.5|9013.4|9011.4|9006|9003.6|504
1612422300000|2021-02-04 07:05:00|9009|9006.6|9010.8|9008.4|9011|9008.6|9004.7|9002.6|435
1612422600000|2021-02-04 07:10:00|9010.6|9008.2|9010|9007.6|9010.8|9008.6|9006.3|9003.9|412
1612422900000|2021-02-04 07:15:00|9009.9|9007.5|9008.6|9006.2|9010.3|9008.4|9006|9004|422
1612423200000|2021-02-04 07:20:00|9008.5|9006.1|9008.6|9007.1|9009.3|9007.3|9006|9004|328
1612423500000|2021-02-04 07:25:00|9008.7|9007.2|9007.5|9005.1|9010.1|9007.8|9007.3|9005|286
1612423800000|2021-02-04 07:30:00|9007.4|9005|9007.6|9005.2|9011.3|9009.4|9005.6|9003.9|448
1612424100000|2021-02-04 07:35:00|9007.1|9005.6|9009.2|9006.8|9009.2|9007.1|9006.3|9003.9|368
1612424400000|2021-02-04 07:40:00|9009.3|9006.9|9007.1|9005.6|9009.3|9007.2|9007|9004.9|236
1612424700000|2021-02-04 07:45:00|9007.3|9004.9|9009.2|9006.8|9009.4|9007.4|9006.8|9004.9|299
1612425000000|2021-02-04 07:50:00|9009.1|9006.7|9010.3|9008.8|9010.9|9008.9|9007.9|9005.8|327
1612425300000|2021-02-04 07:55:00|9010.2|9008.7|9006.6|9004.2|9010.6|9008.7|9006.3|9004.1|319
1612425600000|2021-02-04 08:00:00|9006.7|9004.3|9008.4|9006|9008.5|9006.1|9003.5|9001.1|530
1612425900000|2021-02-04 08:05:00|9008.3|9005.9|9012.5|9010.1|9017.1|9014.7|9007.4|9005.6|579
1612426200000|2021-02-04 08:10:00|9012.3|9009.9|9006.6|9004.2|9013.3|9011.1|9002.5|9000.1|705
1612426500000|2021-02-04 08:15:00|9006.7|9004.3|9010.6|9008.2|9011.9|9009.9|9005.5|9003.4|579
1612426800000|2021-02-04 08:20:00|9010.7|9008.3|9015.2|9012.8|9020.2|9017.8|9010|9008.1|527
1612427100000|2021-02-04 08:25:00|9015|9012.6|9015.6|9013.2|9017.1|9015.2|9012.4|9010.3|517
1612427400000|2021-02-04 08:30:00|9015.7|9013.3|9012.7|9011.2|9016.1|9013.8|9011.5|9009.1|562
1612427700000|2021-02-04 08:35:00|9012.6|9011.1|9012.5|9010.1|9014.9|9013|9009.9|9007.9|507
1612428000000|2021-02-04 08:40:00|9012.2|9009.8|9012.3|9010.8|9012.9|9010.8|9010.2|9008.2|382
1612428300000|2021-02-04 08:45:00|9012.4|9010.9|9019.7|9018.2|9019.9|9018.2|9012|9009.7|424
1612428600000|2021-02-04 08:50:00|9019.6|9018.1|9020.7|9018.3|9021.2|9019.4|9018.6|9016.2|367
1612428900000|2021-02-04 08:55:00|9020.6|9018.2|9023.6|9021.2|9024.5|9022.1|9017.8|9016|423
1612429200000|2021-02-04 09:00:00|9023.7|9021.3|9025.5|9023.1|9027.9|9025.5|9023.1|9020.7|572
1612429500000|2021-02-04 09:05:00|9025.6|9023.2|9025.4|9023|9026.1|9023.7|9022.3|9020.1|432
1612429800000|2021-02-04 09:10:00|9025.5|9023.1|9022.6|9020.2|9025.6|9023.8|9019.7|9017.7|474
1612430100000|2021-02-04 09:15:00|9022.7|9020.3|9024.3|9021.9|9025.5|9023.4|9022.2|9020.2|417
1612430400000|2021-02-04 09:20:00|9024.2|9021.8|9026.2|9023.8|9027.6|9025.2|9021.5|9019.6|431
1612430700000|2021-02-04 09:25:00|9026.4|9024|9020.6|9018.2|9026.4|9024|9019.7|9017.8|360
1612431000000|2021-02-04 09:30:00|9020.5|9018.1|9023.8|9021.4|9024.4|9022.1|9019.3|9017.1|422
1612431300000|2021-02-04 09:35:00|9023.9|9021.5|9020.4|9018|9024.5|9022.5|9019.9|9017.7|369
1612431600000|2021-02-04 09:40:00|9020.5|9018.1|9018|9015.6|9020.5|9018.8|9017.1|9015.4|444
1612431900000|2021-02-04 09:45:00|9017.6|9016.1|9017.6|9015.2|9018.5|9016.5|9014.6|9012.7|464
1612432200000|2021-02-04 09:50:00|9017.7|9015.3|9017.4|9015|9018.6|9016.2|9015.4|9013.2|369
1612432500000|2021-02-04 09:55:00|9017.3|9014.9|9024.3|9021.9|9024.4|9022|9016.8|9014.4|421
1612432800000|2021-02-04 10:00:00|9024.4|9022|9024.1|9021.7|9026|9023.8|9021|9018.9|487
1612433100000|2021-02-04 10:05:00|9024.2|9021.8|9020.7|9018.3|9025.5|9023.3|9020.2|9017.8|332
1612433400000|2021-02-04 10:10:00|9020.4|9018|9022.2|9019.8|9022.7|9020.3|9017.5|9015.2|324
1612433700000|2021-02-04 10:15:00|9022.1|9019.7|9020.3|9017.9|9022.7|9020.8|9018|9016|399
1612434000000|2021-02-04 10:20:00|9020.2|9017.8|9017.1|9014.7|9020.6|9018.2|9016.8|9014.5|375
1612434300000|2021-02-04 10:25:00|9017|9014.6|9016.6|9014.2|9018.1|9016.2|9015.1|9013.1|283
1612434600000|2021-02-04 10:30:00|9016.7|9014.3|9016.2|9013.8|9017.9|9016|9015.4|9013.4|273
1612434900000|2021-02-04 10:35:00|9016|9013.6|9017.6|9015.2|9017.6|9015.2|9015.5|9013.6|302
1612435200000|2021-02-04 10:40:00|9017.5|9015.1|9018.7|9017.2|9019.8|9017.7|9017.5|9015.1|241
1612435500000|2021-02-04 10:45:00|9018.6|9017.1|9017.4|9015|9020.1|9018.1|9016.6|9014.7|333
1612435800000|2021-02-04 10:50:00|9017.3|9014.9|9018.4|9016.9|9019.6|9017.5|9015.9|9013.6|329
1612436100000|2021-02-04 10:55:00|9018.3|9016.8|9022.9|9020.5|9024.1|9022.1|9018.3|9016.4|349
1612436400000|2021-02-04 11:00:00|9023|9020.6|9024.4|9022.9|9025.9|9024|9022.6|9020.3|351
1612436700000|2021-02-04 11:05:00|9024.3|9022.8|9023.1|9021.6|9024.3|9022.8|9020.2|9018.2|439
1612437000000|2021-02-04 11:10:00|9023|9021.5|9024.1|9021.7|9024.4|9022.3|9021.8|9020.1|282
1612437300000|2021-02-04 11:15:00|9024.2|9021.8|9023|9021.5|9025.4|9023.5|9022.7|9020.8|281
1612437600000|2021-02-04 11:20:00|9022.9|9021.4|9022.4|9020|9024|9021.9|9021.2|9019.3|385
1612437900000|2021-02-04 11:25:00|9022.5|9020.1|9022|9019.6|9023.3|9021.3|9020.8|9018.8|198
1612438200000|2021-02-04 11:30:00|9022.1|9019.7|9021.7|9019.3|9022.1|9020.1|9019.8|9017.6|199
1612438500000|2021-02-04 11:35:00|9021.8|9019.4|9019|9017.5|9021.9|9020.1|9018.9|9016.8|271
1612438800000|2021-02-04 11:40:00|9018.9|9017.4|9022.6|9020.2|9023.4|9021.3|9018.9|9017|372
1612439100000|2021-02-04 11:45:00|9022.5|9020.1|9020.2|9017.8|9022.8|9020.9|9019.1|9017.1|273
1612439400000|2021-02-04 11:50:00|9020.3|9017.9|9021.4|9019.9|9022.8|9020.9|9019.9|9017.8|301
1612439700000|2021-02-04 11:55:00|9021.5|9020|9025.9|9023.5|9026.2|9023.8|9020.6|9018.7|368
1612440000000|2021-02-04 12:00:00|9025.8|9023.4|9022.4|9020|9025.9|9023.5|9021.4|9019|720
1612440300000|2021-02-04 12:05:00|9022.5|9020.1|9024.2|9021.8|9025.3|9022.9|9020.2|9018.1|715
1612440600000|2021-02-04 12:10:00|9024.5|9022.1|9023.4|9021.9|9024.5|9022.2|9022|9020|462
1612440900000|2021-02-04 12:15:00|9023.5|9022|9025.2|9022.8|9025.9|9023.8|9021.6|9020.1|463
1612441200000|2021-02-04 12:20:00|9025.1|9022.7|9028.1|9025.7|9029.2|9027.1|9024.8|9022.7|475
1612441500000|2021-02-04 12:25:00|9028.3|9025.9|9026.3|9023.9|9028.7|9026.7|9025|9023.1|499
1612441800000|2021-02-04 12:30:00|9026.2|9023.8|9026.3|9024.8|9027.1|9025|9025.1|9023.2|420
1612442100000|2021-02-04 12:35:00|9026.7|9024.3|9025.6|9023.2|9026.9|9024.9|9023.7|9022.2|356
1612442400000|2021-02-04 12:40:00|9025.5|9023.1|9023.6|9021.2|9025.6|9023.7|9023.1|9021.1|369
1612442700000|2021-02-04 12:45:00|9023.2|9021.7|9022.6|9020.2|9025.1|9023.2|9021.2|9019.5|401
1612443000000|2021-02-04 12:50:00|9022.5|9020.1|9021.5|9020|9023.3|9020.9|9020.3|9018.5|394
1612443300000|2021-02-04 12:55:00|9021.6|9020.1|9021.6|9019.2|9023.3|9021.7|9020.3|9018.6|376
1612443600000|2021-02-04 13:00:00|9021.4|9019|9017.3|9014.9|9022.2|9019.8|9017.2|9014.9|599
1612443900000|2021-02-04 13:05:00|9017.2|9014.8|9019.1|9016.7|9020.5|9018.2|9017|9014.7|512
1612444200000|2021-02-04 13:10:00|9019.2|9016.8|9019.3|9017.8|9020.3|9018.7|9018.5|9016.5|346
1612444500000|2021-02-04 13:15:00|9019.2|9017.7|9019.7|9017.3|9020.4|9018.8|9018.9|9016.9|400
1612444800000|2021-02-04 13:20:00|9020|9017.6|9020.6|9019.1|9023.7|9021.3|9019.6|9017.2|418
1612445100000|2021-02-04 13:25:00|9020.7|9019.2|9020.5|9017.9|9022.2|9019.2|9018.8|9016.5|301
1612445400000|2021-02-04 13:30:00|9021.2|9017.3|9021.5|9019.1|9022.3|9019.9|9019.9|9016.3|557
1612445700000|2021-02-04 13:35:00|9021.3|9018.9|9020.9|9018.5|9022.2|9019.8|9018.9|9016.5|627
1612446000000|2021-02-04 13:40:00|9020.8|9018.4|9024.5|9022.1|9025.2|9022.8|9020.4|9018|688
1612446300000|2021-02-04 13:45:00|9024.6|9022.2|9027|9024.6|9028.4|9026|9022.8|9020.4|681
1612446600000|2021-02-04 13:50:00|9026.9|9024.5|9025.3|9022.9|9028.1|9025.7|9024.9|9022.5|572
1612446900000|2021-02-04 13:55:00|9025|9022.6|9026.5|9024.1|9027.4|9025|9023.9|9021.9|524
1612447200000|2021-02-04 14:00:00|9026.6|9024.2|9028.3|9025.9|9029|9026.6|9024.4|9022|582
1612447500000|2021-02-04 14:05:00|9028.2|9025.8|9027.4|9025|9029.3|9026.9|9026.7|9024.3|687
1612447800000|2021-02-04 14:10:00|9027.2|9024.8|9031.7|9029.3|9031.7|9029.3|9026.9|9024.5|632
1612448100000|2021-02-04 14:15:00|9031.5|9029.1|9028.6|9026.2|9033.2|9030.8|9028|9025.7|897
1612448400000|2021-02-04 14:20:00|9028.8|9026.4|9028|9025.6|9030.1|9028.2|9027.8|9025.5|581
1612448700000|2021-02-04 14:25:00|9028.1|9025.7|9027.8|9025.4|9029.4|9027|9025.9|9023.5|572
1612449000000|2021-02-04 14:30:00|9027.7|9025.3|9029.2|9026.8|9030.9|9028.5|9027.2|9024.8|497
1612449300000|2021-02-04 14:35:00|9029.1|9026.7|9031.3|9028.9|9031.9|9029.5|9027.7|9025.3|459
1612449600000|2021-02-04 14:40:00|9031|9028.6|9033.4|9031|9034.1|9031.7|9028.8|9026.4|724
1612449900000|2021-02-04 14:45:00|9033.2|9030.8|9033.5|9031.1|9034|9031.6|9030.5|9028.3|700
1612450200000|2021-02-04 14:50:00|9033.6|9031.2|9033.8|9031.4|9034.8|9032.4|9031|9028.6|626
1612450500000|2021-02-04 14:55:00|9033.9|9031.5|9031.4|9029|9034.9|9032.8|9030.2|9027.2|665
1612450800000|2021-02-04 15:00:00|9031.7|9029.3|9033.2|9030.8|9033.5|9031.2|9027.7|9025.3|856
1612451100000|2021-02-04 15:05:00|9033.1|9030.7|9032.2|9029.8|9034.1|9031.7|9031|9028.6|650
1612451400000|2021-02-04 15:10:00|9032.3|9029.9|9034.7|9032.3|9034.9|9032.5|9030.7|9028.4|588
1612451700000|2021-02-04 15:15:00|9034.6|9032.2|9037.2|9034.8|9037.4|9035|9033.3|9030.9|758
1612452000000|2021-02-04 15:20:00|9037.3|9034.9|9036.7|9034.3|9038|9035.6|9035.5|9033.1|661
1612452300000|2021-02-04 15:25:00|9036.8|9034.4|9038.5|9036.1|9039.2|9036.8|9035.7|9033.3|788
1612452600000|2021-02-04 15:30:00|9038.7|9036.3|9039.5|9037.1|9041.1|9038.7|9038.5|9036.1|688
1612452900000|2021-02-04 15:35:00|9039.4|9037|9036.3|9033.9|9039.6|9037.2|9036.1|9033.7|665
1612453200000|2021-02-04 15:40:00|9035.7|9033.3|9038.5|9036.1|9039.9|9037.5|9035.4|9033|587
1612453500000|2021-02-04 15:45:00|9038.4|9036|9039.2|9036.8|9041.4|9039|9037.8|9035.4|644
1612453800000|2021-02-04 15:50:00|9039.3|9036.9|9035.2|9032.8|9039.3|9036.9|9033.5|9031.1|675
1612454100000|2021-02-04 15:55:00|9035.1|9032.7|9033.5|9031.1|9036.3|9034.2|9032.9|9030.5|687
1612454400000|2021-02-04 16:00:00|9033.6|9031.2|9032.2|9029.8|9035.3|9033.1|9031.8|9029.4|658
1612454700000|2021-02-04 16:05:00|9032.1|9029.7|9035.3|9032.9|9035.8|9033.4|9031.3|9028.9|608
1612455000000|2021-02-04 16:10:00|9035.2|9032.8|9034.3|9031.9|9035.9|9033.5|9034.3|9031.9|426
1612455300000|2021-02-04 16:15:00|9034.2|9031.8|9034.7|9032.3|9036.6|9034.2|9032.8|9030.4|455
1612455600000|2021-02-04 16:20:00|9034.6|9032.2|9033|9030.6|9034.7|9032.3|9032.8|9030.4|272
1612455900000|2021-02-04 16:25:00|9032.9|9030.5|9033.6|9031.2|9033.9|9031.5|9030.4|9028.5|465
1612456200000|2021-02-04 16:30:00|9033.5|9031.1|9035|9032.6|9036.6|9034.3|9033.2|9030.8|670
1612456500000|2021-02-04 16:35:00|9035.2|9032.8|9036|9033.6|9036.6|9034.2|9033|9030.6|517
1612456800000|2021-02-04 16:40:00|9036.2|9033.8|9036.1|9033.7|9037.2|9034.8|9035.1|9032.7|366
1612457100000|2021-02-04 16:45:00|9036.2|9033.8|9034.4|9032|9036.3|9034|9034|9031.7|621
1612457400000|2021-02-04 16:50:00|9034.3|9031.9|9033|9030.6|9035.7|9033.3|9032.1|9029.7|583
1612457700000|2021-02-04 16:55:00|9033.1|9030.7|9032.9|9030.5|9034.5|9032.1|9032.2|9029.8|536
1612458000000|2021-02-04 17:00:00|9033|9030.6|9035.3|9032.9|9036|9033.6|9032.9|9030.5|429
1612458300000|2021-02-04 17:05:00|9035.4|9033|9035.7|9033.3|9036.4|9034|9034.7|9032.3|426
1612458600000|2021-02-04 17:10:00|9035.4|9033|9035.7|9033.3|9037.3|9034.9|9035|9032.6|486
1612458900000|2021-02-04 17:15:00|9035.5|9033.1|9038|9035.6|9038.5|9036.1|9035.4|9033|488
1612459200000|2021-02-04 17:20:00|9038.2|9035.8|9039.7|9037.3|9040.1|9037.7|9037.9|9035.5|441
1612459500000|2021-02-04 17:25:00|9039.8|9037.4|9041|9038.6|9041.3|9038.9|9039.6|9037.2|474
1612459800000|2021-02-04 17:30:00|9040.9|9038.5|9039.5|9037.1|9042.1|9039.7|9039.3|9036.9|584
1612460100000|2021-02-04 17:35:00|9039.3|9036.9|9040.3|9037.9|9040.7|9038.3|9038.5|9036.1|460
1612460400000|2021-02-04 17:40:00|9040.2|9037.8|9039.6|9037.2|9040.8|9038.4|9039.5|9037.1|482
1612460700000|2021-02-04 17:45:00|9039.8|9037.4|9038.4|9036|9039.8|9037.4|9037.9|9035.5|421
1612461000000|2021-02-04 17:50:00|9038.5|9036.1|9041.2|9038.8|9042|9039.6|9038.3|9035.9|348
1612461300000|2021-02-04 17:55:00|9041.3|9038.9|9040.6|9038.2|9041.6|9039.2|9039.4|9037|522
1612461600000|2021-02-04 18:00:00|9040.5|9038.1|9041.7|9039.3|9042|9039.6|9040|9037.7|425
1612461900000|2021-02-04 18:05:00|9041.8|9039.4|9040.8|9038.4|9042.1|9039.7|9040.1|9037.7|412
1612462200000|2021-02-04 18:10:00|9040.9|9038.5|9039.6|9037.2|9041.9|9039.5|9038.9|9036.5|492
1612462500000|2021-02-04 18:15:00|9039.7|9037.3|9039.5|9037.1|9041|9038.6|9038.6|9036.2|406
1612462800000|2021-02-04 18:20:00|9039.7|9037.3|9039.1|9036.7|9040.5|9038.1|9038.5|9036.1|367
1612463100000|2021-02-04 18:25:00|9038.9|9036.5|9038.1|9035.7|9040.1|9037.7|9037.9|9035.5|383
1612463400000|2021-02-04 18:30:00|9037.9|9035.5|9038.5|9036.1|9038.6|9036.4|9037.1|9034.7|381
1612463700000|2021-02-04 18:35:00|9038.4|9036|9038.8|9036.4|9039.2|9036.8|9038|9035.6|338
1612464000000|2021-02-04 18:40:00|9038.6|9036.2|9038.8|9036.4|9039.1|9036.7|9037.7|9035.3|272
1612464300000|2021-02-04 18:45:00|9038.9|9036.5|9040.4|9038|9040.9|9038.7|9038.5|9036.1|408
1612464600000|2021-02-04 18:50:00|9040.6|9038.2|9038.9|9036.5|9041.4|9039.3|9038.3|9036.1|348
1612464900000|2021-02-04 18:55:00|9038.8|9036.4|9038.9|9036.5|9039.9|9037.5|9037.7|9035.4|373
1612465200000|2021-02-04 19:00:00|9039|9036.6|9038.6|9036.2|9039.6|9037.5|9038.5|9036.1|268
1612465500000|2021-02-04 19:05:00|9038.8|9036.4|9040.1|9037.7|9040.3|9037.9|9037.2|9034.8|390
1612465800000|2021-02-04 19:10:00|9040|9037.6|9040.3|9037.9|9040.7|9038.6|9039.7|9037.3|301
1612466100000|2021-02-04 19:15:00|9040.2|9037.8|9041.2|9038.8|9041.4|9039|9040.2|9037.8|149
1612466400000|2021-02-04 19:20:00|9041.3|9038.9|9040.3|9037.9|9042|9039.6|9039.6|9037.2|330
1612466700000|2021-02-04 19:25:00|9040.4|9038|9040.7|9038.3|9041.6|9039.2|9039.5|9037.1|359
1612467000000|2021-02-04 19:30:00|9040.6|9038.2|9042.3|9039.9|9042.9|9040.6|9040.3|9038.2|369
1612467300000|2021-02-04 19:35:00|9042|9039.6|9040.2|9037.8|9042.2|9039.8|9038.9|9036.5|404
1612467600000|2021-02-04 19:40:00|9040.3|9037.9|9039.6|9037.2|9040.4|9038.2|9038.7|9036.3|392
1612467900000|2021-02-04 19:45:00|9039.7|9037.3|9038.7|9036.3|9040.1|9037.9|9038.1|9035.7|463
1612468200000|2021-02-04 19:50:00|9038.5|9036.1|9039.7|9037.3|9040.7|9038.3|9038.2|9036|453
1612468500000|2021-02-04 19:55:00|9039.8|9037.4|9041.9|9039.5|9042.7|9040.6|9039|9036.6|816
1612468800000|2021-02-04 20:00:00|9042|9039.6|9039.5|9037.1|9042|9039.6|9039.2|9036.8|512
1612469100000|2021-02-04 20:05:00|9039.7|9037.3|9039.9|9037.5|9041.2|9038.8|9039.4|9037|473
1612469400000|2021-02-04 20:10:00|9039.8|9037.4|9040.4|9038|9040.6|9038.2|9039.2|9036.8|332
1612469700000|2021-02-04 20:15:00|9040.2|9037.8|9040.5|9038.1|9041|9038.6|9039.6|9037.2|311
1612470000000|2021-02-04 20:20:00|9040.4|9038|9041.4|9039|9042|9039.6|9040.2|9037.8|356
1612470300000|2021-02-04 20:25:00|9041.5|9039.1|9041.3|9038.9|9042.3|9039.9|9041|9038.6|276
1612470600000|2021-02-04 20:30:00|9041.4|9039|9040.8|9038.4|9041.4|9039|9040.5|9038.1|363
1612470900000|2021-02-04 20:35:00|9040.9|9038.5|9041.5|9039.1|9041.9|9039.5|9040.8|9038.4|297
1612471200000|2021-02-04 20:40:00|9041.6|9039.2|9041|9038.6|9041.6|9039.2|9040.8|9038.4|266
1612471500000|2021-02-04 20:45:00|9041.1|9038.7|9040.7|9038.3|9041.4|9039|9040|9037.7|270
1612471800000|2021-02-04 20:50:00|9040.8|9038.4|9041.2|9038.8|9041.7|9039.3|9040.5|9038.1|310
1612472100000|2021-02-04 20:55:00|9041.3|9038.9|9041.5|9039.1|9042.7|9040.3|9041.2|9038.8|434
1612472400000|2021-02-04 21:00:00|9041.4|9039|9041.6|9039.2|9042|9039.6|9040.9|9038.5|370
1612472700000|2021-02-04 21:05:00|9041.9|9039.5|9042.8|9040.4|9043|9040.6|9041.6|9039.2|301
1612473000000|2021-02-04 21:10:00|9042.7|9040.3|9042.8|9040.4|9043.1|9040.7|9041.8|9039.4|256
1612473300000|2021-02-04 21:15:00|9042.6|9040.2|9042.4|9040|9042.9|9040.5|9042.1|9039.7|187
1612473600000|2021-02-04 21:20:00|9042.5|9040.1|9042.7|9040.3|9043|9040.8|9042.2|9039.8|173
1612473900000|2021-02-04 21:25:00|9043.1|9040.7|9043.6|9041.2|9044|9041.6|9042.7|9040.3|186
1612474200000|2021-02-04 21:30:00|9043.8|9041.4|9044.6|9042.2|9044.8|9042.4|9043.5|9041.1|198
1612474500000|2021-02-04 21:35:00|9044.5|9042.1|9043.6|9041.2|9045.4|9043.1|9043.4|9041|213
1612474800000|2021-02-04 21:40:00|9043.8|9041.4|9043.8|9041.4|9043.8|9041.4|9043|9040.6|165
1612475100000|2021-02-04 21:45:00|9043.5|9041.1|9046|9043.6|9046.2|9043.8|9043.4|9041|266
1612475400000|2021-02-04 21:50:00|9045.9|9043.5|9044.2|9041.8|9046.2|9043.8|9044.1|9041.7|214
1612475700000|2021-02-04 21:55:00|9044.5|9042.1|9044.3|9041.8|9046.8|9043.8|9044.1|9041.6|369
1612476000000|2021-02-04 22:00:00|9044.5|9041.1|9043.9|9040.5|9045.2|9042.7|9043.9|9039.3|27
1612476300000|2021-02-04 22:05:00|9044.7|9039.7|9045.7|9040.7|9046.5|9042.3|9042.8|9037.8|239
1612476600000|2021-02-04 22:10:00|9045.4|9040.4|9044.6|9039.6|9045.8|9042.8|9042.7|9038.4|277
1612476900000|2021-02-04 22:15:00|9044.4|9039.4|9043.9|9039|9046.2|9042.3|9042.9|9038.4|154
1612477200000|2021-02-04 22:20:00|9044.7|9039.7|9044.4|9039.4|9045.9|9042.2|9042.8|9038.8|115
1612477500000|2021-02-04 22:25:00|9043.8|9038.8|9044.4|9039.4|9045.5|9042|9043.4|9038.7|110
1612477800000|2021-02-04 22:30:00|9044.7|9039.7|9045.2|9040.4|9045.7|9042.6|9042.7|9037.7|337
1612478100000|2021-02-04 22:35:00|9043.1|9038.1|9045.1|9040.1|9045.6|9041.4|9042.9|9037.9|184
1612478400000|2021-02-04 22:40:00|9045.2|9040.2|9045.1|9041.2|9045.4|9041.3|9044.5|9039.6|70
1612478700000|2021-02-04 22:45:00|9045|9040.9|9044.9|9040.4|9045.6|9041.6|9044|9039|84
1612479000000|2021-02-04 22:50:00|9045|9040.1|9044.9|9040.3|9045.6|9041.3|9044.5|9039.7|153
1612479300000|2021-02-04 22:55:00|9045.2|9040.2|9044.8|9040|9045.3|9041.2|9044.5|9039.5|153
1612479600000|2021-02-04 23:00:00|9044.5|9040.9|9043.4|9040.9|9045.5|9042.6|9042.5|9039.6|470
1612479900000|2021-02-04 23:05:00|9043.5|9041|9042.5|9040.6|9044.2|9041.4|9041.9|9039.2|481
1612480200000|2021-02-04 23:10:00|9042.3|9040.3|9041.3|9038.9|9043.5|9040.8|9040.3|9038|475
1612480500000|2021-02-04 23:15:00|9040.6|9038.7|9041.1|9038.7|9042.3|9039.9|9040.5|9038.1|288
1612480800000|2021-02-04 23:20:00|9041.3|9038.9|9040.4|9038|9041.4|9039|9039.5|9037.1|180
1612481100000|2021-02-04 23:25:00|9040.2|9037.8|9041.1|9038.7|9041.7|9039.3|9040.2|9037.8|101
1612481400000|2021-02-04 23:30:00|9041.2|9038.8|9040.4|9038|9041.7|9039.3|9039.9|9037.5|186
1612481700000|2021-02-04 23:35:00|9040.5|9038.1|9040.4|9038|9041.8|9039.4|9039.8|9037.4|252
1612482000000|2021-02-04 23:40:00|9040.3|9037.9|9040.4|9038|9041.7|9039.3|9039.4|9037|266
1612482300000|2021-02-04 23:45:00|9040.2|9037.8|9042.4|9040|9042.7|9040.3|9040.1|9037.7|324
1612482600000|2021-02-04 23:50:00|9042.3|9039.9|9042.7|9040.3|9043.7|9041.3|9041.9|9039.5|309
1612482900000|2021-02-04 23:55:00|9042.5|9040.1|9042.2|9039.8|9042.9|9040.5|9041.4|9039|321
1612483200000|2021-02-05 00:00:00|9042.3|9039.9|9041.6|9039.2|9043.6|9041.2|9040.7|9038.3|416
1612483500000|2021-02-05 00:05:00|9041.7|9039.3|9043.6|9041.2|9044.6|9042.2|9041.7|9039.3|458
1612483800000|2021-02-05 00:10:00|9043.5|9041.1|9043.6|9041.2|9044.8|9042.4|9042.1|9039.7|451
1612484100000|2021-02-05 00:15:00|9043.7|9041.3|9042.7|9040.3|9044.3|9041.9|9042.5|9040.1|293
1612484400000|2021-02-05 00:20:00|9042.8|9040.4|9043|9040.6|9043.1|9040.7|9041.5|9039.1|347
1612484700000|2021-02-05 00:25:00|9042.9|9040.5|9041.5|9039.1|9043.5|9041.1|9040.6|9038.2|361
1612485000000|2021-02-05 00:30:00|9041.4|9039|9037.6|9035.2|9041.8|9039.4|9037.2|9034.8|399
1612485300000|2021-02-05 00:35:00|9037.5|9035.1|9040.1|9037.7|9040.5|9038.1|9037.2|9034.8|415
1612485600000|2021-02-05 00:40:00|9040.2|9037.8|9040.1|9037.7|9040.5|9038.1|9039.6|9037.2|248
1612485900000|2021-02-05 00:45:00|9039.9|9037.5|9040.4|9038|9040.7|9038.3|9039.1|9036.7|287
1612486200000|2021-02-05 00:50:00|9040.3|9037.9|9039.9|9037.5|9041.2|9038.8|9039.7|9037.3|414
1612486500000|2021-02-05 00:55:00|9040.2|9037.8|9039|9036.6|9040.4|9038|9038.2|9035.8|317
1612486800000|2021-02-05 01:00:00|9039.3|9036.9|9039.4|9037|9040.7|9038.3|9038.7|9036.3|469
1612487100000|2021-02-05 01:05:00|9039.3|9036.9|9042.6|9040.2|9043.2|9040.8|9038.8|9036.4|480
1612487400000|2021-02-05 01:10:00|9042.7|9040.3|9040.9|9038.5|9042.8|9040.4|9039.7|9037.3|452
1612487700000|2021-02-05 01:15:00|9040.8|9038.4|9041.2|9038.8|9042.3|9039.9|9039.6|9037.2|361
1612488000000|2021-02-05 01:20:00|9041.1|9038.7|9040.9|9038.5|9041.7|9039.3|9039.7|9037.3|324
1612488300000|2021-02-05 01:25:00|9040.8|9038.4|9040.1|9037.7|9041.2|9038.8|9039.7|9037.3|279
1612488600000|2021-02-05 01:30:00|9040|9037.6|9040.9|9038.5|9041.3|9038.9|9039|9036.6|318
1612488900000|2021-02-05 01:35:00|9041|9038.6|9039.5|9037.1|9041|9038.6|9039.4|9037|347
1612489200000|2021-02-05 01:40:00|9039.6|9037.2|9038.7|9036.3|9039.8|9037.4|9038.1|9035.7|383
1612489500000|2021-02-05 01:45:00|9038.6|9036.2|9040.3|9037.9|9040.5|9038.1|9038.4|9036|175
1612489800000|2021-02-05 01:50:00|9040.4|9038|9039.7|9037.3|9041.2|9038.8|9038.6|9036.2|278
1612490100000|2021-02-05 01:55:00|9039.6|9037.2|9039.8|9037.4|9040.4|9038|9038.4|9036|392
1612490400000|2021-02-05 02:00:00|9039.5|9037.1|9039.4|9037|9040.1|9037.7|9038.3|9035.9|393
1612490700000|2021-02-05 02:05:00|9039.3|9036.9|9041|9038.6|9041.4|9039|9038.1|9035.7|311
1612491000000|2021-02-05 02:10:00|9041.1|9038.7|9040.8|9038.4|9041.7|9039.3|9040.3|9037.9|319
1612491300000|2021-02-05 02:15:00|9041|9038.6|9040.3|9037.9|9041.4|9039|9039.9|9037.5|357
1612491600000|2021-02-05 02:20:00|9040.2|9037.8|9041.2|9038.8|9041.3|9038.9|9039.4|9037|345
1612491900000|2021-02-05 02:25:00|9041.3|9038.9|9041.9|9039.5|9042.7|9040.3|9041|9038.6|324
1612492200000|2021-02-05 02:30:00|9042.1|9039.7|9041.9|9039.5|9043|9040.6|9041.1|9038.7|432
1612492500000|2021-02-05 02:35:00|9041.8|9039.4|9043.5|9041.1|9043.6|9041.2|9041.5|9039.1|459
1612492800000|2021-02-05 02:40:00|9043.4|9041|9045.4|9043|9045.9|9043.5|9042.7|9040.3|447
1612493100000|2021-02-05 02:45:00|9045.6|9043.2|9045|9043.5|9046.3|9044.3|9044.7|9042.4|488
1612493400000|2021-02-05 02:50:00|9045.1|9043.6|9046|9043.6|9046.7|9044.3|9044.8|9042.5|305
1612493700000|2021-02-05 02:55:00|9045.8|9043.4|9046|9043.6|9046.1|9043.7|9044.2|9041.8|378
1612494000000|2021-02-05 03:00:00|9045.9|9043.5|9046|9043.6|9047.3|9045.3|9044.9|9042.5|416
1612494300000|2021-02-05 03:05:00|9045.8|9043.4|9044.7|9042.3|9046.1|9043.7|9044.6|9042.2|332
1612494600000|2021-02-05 03:10:00|9045.1|9042.7|9045.2|9042.8|9046.1|9043.7|9044.7|9042.3|282
1612494900000|2021-02-05 03:15:00|9045.4|9043|9045.7|9043.3|9046.1|9043.7|9045.1|9042.7|271
1612495200000|2021-02-05 03:20:00|9046|9043.6|9045.4|9043|9046|9043.6|9045|9042.6|276
1612495500000|2021-02-05 03:25:00|9045.5|9043.1|9044.6|9042.2|9045.9|9043.5|9044.5|9042.1|236
1612495800000|2021-02-05 03:30:00|9044.3|9041.9|9045.1|9042.7|9045.4|9043|9043.8|9041.4|325
1612496100000|2021-02-05 03:35:00|9045|9042.6|9045|9042.6|9045.4|9043|9043.9|9041.5|334
1612496400000|2021-02-05 03:40:00|9045.1|9042.7|9045|9042.6|9045.9|9043.5|9044.6|9042.2|269
1612496700000|2021-02-05 03:45:00|9044.9|9042.5|9044.9|9042.5|9045.2|9042.8|9044.7|9042.3|214
1612497000000|2021-02-05 03:50:00|9044.8|9042.4|9044.3|9041.9|9045.1|9042.7|9043.8|9041.4|329
1612497300000|2021-02-05 03:55:00|9044.4|9042|9045.2|9042.8|9045.4|9043|9044|9041.6|363
1612497600000|2021-02-05 04:00:00|9045.3|9042.9|9044|9041.6|9045.7|9043.3|9043.6|9041.2|393
1612497900000|2021-02-05 04:05:00|9044.1|9041.7|9044|9041.6|9044.7|9042.3|9043.8|9041.4|311
1612498200000|2021-02-05 04:10:00|9043.9|9041.5|9044.1|9041.7|9044.7|9042.3|9043.7|9041.3|287
1612498500000|2021-02-05 04:15:00|9044.5|9042.1|9044.1|9041.7|9045|9042.6|9043.6|9041.2|251
1612498800000|2021-02-05 04:20:00|9044|9041.6|9044.2|9041.8|9044.5|9042.9|9043.8|9041.4|325
1612499100000|2021-02-05 04:25:00|9043.9|9041.5|9044.2|9041.8|9044.6|9042.2|9043.8|9041.4|304
1612499400000|2021-02-05 04:30:00|9044.4|9042|9045.2|9042.8|9045.8|9043.4|9044.1|9041.7|304
1612499700000|2021-02-05 04:35:00|9045.3|9042.9|9045.4|9043|9046.1|9043.7|9045|9042.6|279
1612500000000|2021-02-05 04:40:00|9045.5|9043.1|9045.1|9042.7|9045.7|9043.3|9044.8|9042.4|235
1612500300000|2021-02-05 04:45:00|9045|9042.6|9044.3|9041.9|9046|9043.6|9044.1|9041.7|264
1612500600000|2021-02-05 04:50:00|9044.4|9042|9044.3|9041.9|9044.8|9042.4|9044.1|9041.7|177
1612500900000|2021-02-05 04:55:00|9044.2|9041.8|9044.5|9042.1|9045.2|9042.8|9044.1|9041.7|203
1612501200000|2021-02-05 05:00:00|9044.6|9042.2|9044.1|9041.7|9045|9042.6|9043.9|9041.5|279
1612501500000|2021-02-05 05:05:00|9044|9041.6|9044.2|9041.8|9045.2|9042.8|9043.7|9041.3|246
1612501800000|2021-02-05 05:10:00|9044.3|9041.9|9044.1|9041.7|9044.7|9042.3|9044|9041.6|188
1612502100000|2021-02-05 05:15:00|9044.2|9041.8|9044.4|9042|9044.6|9042.2|9043.5|9041.1|251
1612502400000|2021-02-05 05:20:00|9044.3|9041.9|9044.3|9041.9|9045|9042.6|9043.9|9041.5|213
1612502700000|2021-02-05 05:25:00|9044.6|9042.2|9043.5|9041.1|9044.9|9042.5|9043.3|9040.9|213
1612503000000|2021-02-05 05:30:00|9043.4|9041|9041.8|9039.4|9043.6|9041.2|9041.4|9039|364
1612503300000|2021-02-05 05:35:00|9041.6|9039.2|9040.1|9037.7|9042.1|9039.7|9039.8|9037.4|536
1612503600000|2021-02-05 05:40:00|9040|9037.6|9041.6|9039.2|9041.8|9039.4|9039.9|9037.5|447
1612503900000|2021-02-05 05:45:00|9041.7|9039.3|9041.8|9039.4|9042.1|9039.7|9040.2|9037.8|338
1612504200000|2021-02-05 05:50:00|9041.7|9039.3|9041.2|9038.8|9042.1|9039.7|9040.8|9038.4|344
1612504500000|2021-02-05 05:55:00|9041.1|9038.7|9040.1|9037.7|9041.9|9039.5|9039.8|9037.4|348
1612504800000|2021-02-05 06:00:00|9040|9037.6|9041.1|9038.7|9041.3|9038.9|9039.5|9037.1|301
1612505100000|2021-02-05 06:05:00|9041.2|9038.8|9041.2|9038.8|9041.6|9039.2|9039.3|9036.9|326
1612505400000|2021-02-05 06:10:00|9040.8|9038.4|9041.5|9039.1|9041.7|9039.3|9039.9|9037.5|348
1612505700000|2021-02-05 06:15:00|9041.6|9039.2|9041.4|9039|9042|9039.6|9040.5|9038.1|297
1612506000000|2021-02-05 06:20:00|9041.3|9038.9|9040.3|9037.9|9041.5|9039.1|9039.8|9037.4|254
1612506300000|2021-02-05 06:25:00|9040.1|9037.7|9040.1|9037.7|9040.8|9038.4|9039.5|9037.1|284
1612506600000|2021-02-05 06:30:00|9040.2|9037.8|9039.4|9037|9040.9|9038.5|9039.2|9036.8|247
1612506900000|2021-02-05 06:35:00|9039.6|9037.2|9038.8|9036.4|9040|9037.6|9038.7|9036.3|310
1612507200000|2021-02-05 06:40:00|9038.9|9036.5|9039.7|9037.3|9040.2|9037.8|9038.9|9036.5|263
1612507500000|2021-02-05 06:45:00|9039.3|9036.9|9040|9037.6|9040.4|9038|9038.8|9036.4|303
1612507800000|2021-02-05 06:50:00|9040.1|9037.7|9038.4|9036|9040.2|9037.8|9038.2|9035.8|283
1612508100000|2021-02-05 06:55:00|9038.5|9036.1|9038.6|9036.2|9039.2|9036.8|9037.7|9035.6|369
1612508400000|2021-02-05 07:00:00|9039.5|9037.1|9039.4|9037|9040.4|9038|9038.6|9036.2|565
1612508700000|2021-02-05 07:05:00|9039|9036.6|9039.1|9036.7|9039.8|9037.4|9037.1|9035|561
1612509000000|2021-02-05 07:10:00|9038.7|9036.3|9037.8|9035.4|9039.2|9036.8|9036.9|9034.7|483
1612509300000|2021-02-05 07:15:00|9038|9035.6|9038.5|9036.1|9039|9036.6|9037.6|9035.4|536
1612509600000|2021-02-05 07:20:00|9038.3|9035.9|9039.2|9036.8|9040|9037.6|9037.8|9035.4|442
1612509900000|2021-02-05 07:25:00|9039.3|9036.9|9039.9|9037.5|9040.1|9037.7|9039.1|9036.7|376
1612510200000|2021-02-05 07:30:00|9040|9037.6|9039.4|9037|9041.6|9039.2|9038.9|9036.5|450
1612510500000|2021-02-05 07:35:00|9039.3|9036.9|9038.3|9035.9|9039.9|9037.5|9037.3|9035.2|352
1612510800000|2021-02-05 07:40:00|9038.2|9035.8|9038.7|9036.3|9038.8|9036.4|9037.3|9035|377
1612511100000|2021-02-05 07:45:00|9038.6|9036.2|9038.9|9036.5|9039.3|9036.9|9037.8|9035.4|383
1612511400000|2021-02-05 07:50:00|9039.1|9036.7|9039.1|9036.7|9039.6|9037.4|9038|9035.6|290
1612511700000|2021-02-05 07:55:00|9038.7|9037.2|9039.5|9037.1|9040.3|9037.9|9037.5|9035.4|235
1612512000000|2021-02-05 08:00:00|9039.4|9037|9035.7|9033.3|9039.4|9037|9034.6|9032.2|549
1612512300000|2021-02-05 08:05:00|9035.4|9033.9|9033.5|9032|9036.3|9034.2|9033|9031.5|354
1612512600000|2021-02-05 08:10:00|9033.4|9031.9|9027.9|9025.5|9034.2|9032.2|9026.7|9024.9|682
1612512900000|2021-02-05 08:15:00|9027.8|9025.4|9027.7|9025.3|9030|9028.2|9027.2|9025.2|428
1612513200000|2021-02-05 08:20:00|9027.8|9025.4|9028.4|9026|9030.2|9028.2|9026.7|9024.7|488
1612513500000|2021-02-05 08:25:00|9028.3|9025.9|9028.5|9026.1|9030.4|9028.6|9027.1|9024.9|544
1612513800000|2021-02-05 08:30:00|9028.2|9026.7|9027.4|9025.9|9028.7|9026.7|9025.9|9023.9|703
1612514100000|2021-02-05 08:35:00|9027.5|9026|9024.5|9022.1|9029.3|9027.4|9023.8|9021.7|609
1612514400000|2021-02-05 08:40:00|9024.6|9022.2|9025.6|9023.2|9026.6|9024.5|9023.9|9022|556
1612514700000|2021-02-05 08:45:00|9025.8|9023.4|9024.4|9022.9|9027.8|9025.7|9023.9|9022|429
1612515000000|2021-02-05 08:50:00|9025|9022.6|9021.5|9020|9026.2|9023.9|9021.5|9019.6|461
1612515300000|2021-02-05 08:55:00|9022|9019.6|9022.2|9020.7|9023.7|9021.8|9019.8|9018.3|629
1612515600000|2021-02-05 09:00:00|9022.3|9020.8|9020.9|9019.4|9023.5|9021.8|9020.3|9018.5|475
1612515900000|2021-02-05 09:05:00|9020.8|9019.3|9021|9019.5|9022|9020|9020.2|9018.5|298
1612516200000|2021-02-05 09:10:00|9021.1|9019.6|9021.4|9019|9021.6|9019.8|9020.2|9018.7|301
1612516500000|2021-02-05 09:15:00|9021.5|9019.1|9024.4|9022|9025.3|9023.6|9021.3|9018.9|411
1612516800000|2021-02-05 09:20:00|9024.5|9022.1|9024.9|9023.4|9027|9025|9023.5|9021.4|342
1612517100000|2021-02-05 09:25:00|9025.4|9023|9025.3|9022.9|9026.2|9024.3|9024.6|9022.3|241
1612517400000|2021-02-05 09:30:00|9025.2|9022.8|9025|9022.6|9027|9025.1|9024|9022.1|247
1612517700000|2021-02-05 09:35:00|9024.9|9022.5|9021.7|9020.2|9025|9022.8|9021.7|9019.8|208
1612518000000|2021-02-05 09:40:00|9021.6|9020.1|9024.5|9023|9025.7|9023.8|9021.5|9019.5|308
1612518300000|2021-02-05 09:45:00|9024.4|9022.9|9026.2|9024.7|9027.1|9025.1|9023.8|9021.4|418
1612518600000|2021-02-05 09:50:00|9026.1|9024.6|9027.3|9025.8|9028.6|9026.6|9025.8|9024|470
1612518900000|2021-02-05 09:55:00|9027.2|9025.7|9029.9|9028.4|9031.2|9029.1|9027|9025.2|378
1612519200000|2021-02-05 10:00:00|9030|9028.5|9028.9|9027.4|9031.1|9029|9028.3|9026.4|372
1612519500000|2021-02-05 10:05:00|9029.3|9026.9|9029.2|9026.8|9029.9|9027.8|9027.4|9025.8|347
1612519800000|2021-02-05 10:10:00|9029.1|9026.7|9029|9026.6|9029.9|9028|9026.5|9024.5|279
1612520100000|2021-02-05 10:15:00|9028.8|9026.4|9028.9|9026.5|9029.4|9027.3|9027|9025.1|277
1612520400000|2021-02-05 10:20:00|9028.8|9026.4|9028.2|9026.7|9029|9027.1|9026.9|9024.7|263
1612520700000|2021-02-05 10:25:00|9028.1|9026.6|9029.9|9028.4|9030.9|9029|9027.8|9026.2|321
1612521000000|2021-02-05 10:30:00|9030|9028.5|9029.4|9027|9030.9|9028.9|9027.7|9025.6|276
1612521300000|2021-02-05 10:35:00|9029.3|9026.9|9028.6|9027.1|9030.8|9028.5|9027.2|9025.2|415
1612521600000|2021-02-05 10:40:00|9028.5|9027|9028.3|9026.8|9029.7|9027.7|9027.9|9025.5|311
1612521900000|2021-02-05 10:45:00|9028.4|9026.9|9030.2|9028.7|9030.9|9028.9|9028.3|9026.3|378
1612522200000|2021-02-05 10:50:00|9030.3|9028.8|9028.8|9026.4|9030.7|9028.8|9028.2|9026.2|240
1612522500000|2021-02-05 10:55:00|9028.7|9026.3|9031.2|9028.8|9031.7|9029.6|9028.7|9026.3|255
1612522800000|2021-02-05 11:00:00|9031.3|9028.9|9032.1|9030.6|9036|9034.1|9030.7|9028.7|394
1612523100000|2021-02-05 11:05:00|9032.2|9030.7|9032.8|9030.4|9033.8|9031.6|9030.4|9028.5|247
1612523400000|2021-02-05 11:10:00|9032.7|9030.3|9032.9|9030.5|9034.8|9032.4|9032.1|9030.2|310
1612523700000|2021-02-05 11:15:00|9032.8|9030.4|9036.2|9033.8|9036.4|9034|9032.2|9029.8|374
1612524000000|2021-02-05 11:20:00|9036.1|9033.7|9034.5|9032.1|9036.4|9034|9032.5|9030.1|255
1612524300000|2021-02-05 11:25:00|9034.4|9032|9034.5|9032.1|9038|9035.6|9033.6|9031.7|270
1612524600000|2021-02-05 11:30:00|9034.6|9032.2|9034.6|9033.1|9036.4|9034|9034.3|9031.9|240
1612524900000|2021-02-05 11:35:00|9034.5|9033|9035|9032.6|9036.1|9034|9033.7|9031.3|215
1612525200000|2021-02-05 11:40:00|9035.2|9032.8|9032.9|9030.5|9035.8|9033.4|9032.7|9030.5|263
1612525500000|2021-02-05 11:45:00|9033|9030.6|9032.9|9031.4|9033.5|9031.5|9032.4|9030|214
1612525800000|2021-02-05 11:50:00|9033|9031.5|9034.5|9032.1|9034.6|9032.2|9032.1|9029.8|279
1612526100000|2021-02-05 11:55:00|9034.6|9032.2|9036.2|9033.8|9036.3|9033.9|9034.5|9032.1|270
1612526400000|2021-02-05 12:00:00|9036.1|9033.7|9034.1|9031.7|9036.2|9033.8|9033|9030.8|370
1612526700000|2021-02-05 12:05:00|9034.2|9031.8|9036.1|9033.7|9036.4|9034|9033.9|9031.5|273
1612527000000|2021-02-05 12:10:00|9036|9033.6|9036.7|9034.3|9036.7|9034.3|9032.2|9029.8|316
1612527300000|2021-02-05 12:15:00|9036.3|9033.9|9033.1|9030.7|9036.4|9034|9032.8|9030.4|236
1612527600000|2021-02-05 12:20:00|9033|9030.6|9031.2|9028.8|9033.8|9031.4|9031.2|9028.8|215
1612527900000|2021-02-05 12:25:00|9030.9|9028.5|9026.9|9024.5|9031.2|9028.8|9026.6|9024.2|371
1612528200000|2021-02-05 12:30:00|9026.6|9024.2|9026.9|9024.5|9028.6|9026.2|9024.8|9022.5|423
1612528500000|2021-02-05 12:35:00|9027|9024.6|9028.9|9026.5|9028.9|9026.5|9025.9|9023.8|284
1612528800000|2021-02-05 12:40:00|9028.8|9026.4|9030.2|9027.8|9031.1|9029.2|9028.8|9026.4|271
1612529100000|2021-02-05 12:45:00|9030.3|9027.9|9029.5|9027.1|9030.8|9028.4|9028.1|9026.1|272
1612529400000|2021-02-05 12:50:00|9029.4|9027|9027.4|9025|9030.4|9028|9026.4|9024|344
1612529700000|2021-02-05 12:55:00|9027.1|9024.7|9030.1|9027.7|9030.6|9028.6|9027|9024.6|320
1612530000000|2021-02-05 13:00:00|9030.2|9027.8|9031.9|9029.5|9032.2|9029.8|9029.5|9027.1|415
1612530300000|2021-02-05 13:05:00|9031.8|9029.4|9033.5|9031.1|9034.2|9031.8|9030.7|9028.3|392
1612530600000|2021-02-05 13:10:00|9033.4|9031|9035.5|9033.1|9036|9033.6|9033|9030.7|355
1612530900000|2021-02-05 13:15:00|9035.4|9033|9034.2|9031.8|9035.5|9033.1|9032.4|9030.4|347
1612531200000|2021-02-05 13:20:00|9034.3|9031.9|9034|9031.6|9035.6|9033.2|9032.9|9030.5|395
1612531500000|2021-02-05 13:25:00|9033.9|9031.5|9035.1|9030.1|9035.2|9032.8|9032.7|9028.3|408
1612531800000|2021-02-05 13:30:00|9033.7|9029.7|9019.8|9017.4|9033.8|9031|9019.8|9017.4|1012
1612532100000|2021-02-05 13:35:00|9019.7|9017.3|9017.2|9014.8|9022.5|9020.1|9015.7|9013.3|983
1612532400000|2021-02-05 13:40:00|9017|9014.6|9019.9|9017.5|9022.5|9020.1|9015.9|9013.5|938
1612532700000|2021-02-05 13:45:00|9019.8|9017.4|9012.2|9009.8|9019.9|9017.5|9006.1|9003.7|1143
1612533000000|2021-02-05 13:50:00|9012.3|9009.9|9016.4|9014|9017|9014.6|9010.2|9007.8|1032
1612533300000|2021-02-05 13:55:00|9015.8|9013.4|9021.8|9019.4|9024|9021.6|9015.8|9013.4|1120
1612533600000|2021-02-05 14:00:00|9021.9|9019.5|9019|9016.6|9024.8|9022.4|9017.6|9015.2|896
1612533900000|2021-02-05 14:05:00|9018.9|9016.5|9023.7|9021.3|9024.5|9022.1|9017.2|9014.8|951
1612534200000|2021-02-05 14:10:00|9023.6|9021.2|9021.9|9019.5|9023.8|9021.4|9016.8|9014.4|865
1612534500000|2021-02-05 14:15:00|9022|9019.6|9023.1|9020.7|9024.4|9022|9020.4|9018|645
1612534800000|2021-02-05 14:20:00|9023|9020.6|9017.3|9014.9|9023|9020.6|9015|9012.6|729
1612535100000|2021-02-05 14:25:00|9017.2|9014.8|9011.6|9009.2|9017.5|9015.2|9010.1|9007.7|527
1612535400000|2021-02-05 14:30:00|9011.8|9009.4|9014|9011.6|9014.3|9011.9|9008.5|9006.1|568
1612535700000|2021-02-05 14:35:00|9014.1|9011.7|9010.9|9008.5|9014.2|9011.9|9008.3|9006.4|489
1612536000000|2021-02-05 14:40:00|9011|9008.6|9011.3|9008.9|9013.1|9010.7|9005.1|9002.7|431
1612536300000|2021-02-05 14:45:00|9011.4|9009|9009.5|9007.1|9011.4|9009|9005.8|9003.4|416
1612536600000|2021-02-05 14:50:00|9009.2|9006.8|9006.3|9003.9|9009.5|9007.2|9005.3|9002.9|396
1612536900000|2021-02-05 14:55:00|9006.1|9003.7|9007.1|9004.7|9009.4|9007.4|9006|9003.7|459
1612537200000|2021-02-05 15:00:00|9007.2|9004.8|9007.2|9004.8|9010|9007.6|9006.1|9003.7|489
1612537500000|2021-02-05 15:05:00|9007.4|9005|9002.8|9000.4|9007.6|9005.2|9001.3|8998.9|520
1612537800000|2021-02-05 15:10:00|9002.9|9000.5|9002.5|9000.1|9005.5|9003.1|8999.4|8997|632
1612538100000|2021-02-05 15:15:00|9002.6|9000.2|9002.4|9000|9005.5|9003.1|9002|8999.9|493
1612538400000|2021-02-05 15:20:00|9002.3|8999.9|9007.6|9005.2|9008.1|9005.9|9002.3|8999.9|458
1612538700000|2021-02-05 15:25:00|9007.5|9005.1|9007.6|9005.2|9008.2|9005.8|9004.4|9002|339
1612539000000|2021-02-05 15:30:00|9007.7|9005.3|9002.8|9000.4|9007.7|9005.3|9001.1|8998.7|491
1612539300000|2021-02-05 15:35:00|9002.9|9000.5|9005.7|9004.2|9007.1|9005|9002.7|9000.3|413
1612539600000|2021-02-05 15:40:00|9005.8|9004.3|9007.3|9004.9|9010|9007.6|9005.4|9003.3|435
1612539900000|2021-02-05 15:45:00|9007.4|9005|9006.3|9003.9|9007.7|9005.3|9003.8|9001.4|483
1612540200000|2021-02-05 15:50:00|9006.4|9004|9011|9008.6|9014.1|9011.7|9006.4|9004|608
1612540500000|2021-02-05 15:55:00|9010.8|9008.4|9005.8|9003.4|9011.2|9008.8|9005.3|9003.4|570
1612540800000|2021-02-05 16:00:00|9005.9|9003.5|9005.8|9003.4|9006.5|9004.1|9002.5|9000.3|520
1612541100000|2021-02-05 16:05:00|9005.7|9003.3|9002.7|9000.3|9005.8|9003.7|9002.5|9000.1|357
1612541400000|2021-02-05 16:10:00|9002.8|9000.4|8999.4|8997|9004|9002|8998.6|8996.2|421
1612541700000|2021-02-05 16:15:00|8999.3|8996.9|9001.2|8998.8|9002|8999.8|8998.9|8996.5|314
1612542000000|2021-02-05 16:20:00|9001.3|8998.9|8999.4|8997|9001.3|8998.9|8998.4|8996.2|247
1612542300000|2021-02-05 16:25:00|8999.5|8997.1|9002.6|9000.2|9004.1|9001.7|8999|8996.8|398
1612542600000|2021-02-05 16:30:00|9002.5|9000.1|8999.6|8997.2|9002.6|9000.6|8999.6|8997.2|424
1612542900000|2021-02-05 16:35:00|8999.8|8997.4|8998.5|8996.1|9000|8997.6|8997.8|8995.4|422
1612543200000|2021-02-05 16:40:00|8998.8|8996.4|8996.8|8994.4|9000.6|8998.2|8996.7|8994.3|411
1612543500000|2021-02-05 16:45:00|8996.9|8994.5|8996.6|8994.2|8998.3|8995.9|8995.9|8993.8|305
1612543800000|2021-02-05 16:50:00|8996.7|8994.3|8995.5|8993.1|8996.7|8994.5|8993.6|8991.7|344
1612544100000|2021-02-05 16:55:00|8995.3|8992.9|8998.2|8995.8|8998.7|8996.6|8994.7|8992.4|412
1612544400000|2021-02-05 17:00:00|8998.1|8995.7|8994.4|8992|8998.4|8996.1|8994|8991.9|338
1612544700000|2021-02-05 17:05:00|8994.5|8992.1|8995.8|8993.4|8997.2|8995.2|8993.7|8991.7|334
1612545000000|2021-02-05 17:10:00|8995.9|8993.5|8994.7|8992.3|8996|8994.1|8993|8991|342
1612545300000|2021-02-05 17:15:00|8994.8|8992.4|8995.6|8994.1|8996.5|8994.5|8994.5|8992.2|177
1612545600000|2021-02-05 17:20:00|8995.7|8994.2|8996.2|8993.8|8996.4|8994.3|8995.1|8992.9|240
1612545900000|2021-02-05 17:25:00|8996.3|8993.9|8997|8994.6|8997.4|8995.3|8995|8992.9|275
1612546200000|2021-02-05 17:30:00|8996.9|8994.5|8999|8997.5|8999.5|8997.7|8996.5|8994.5|201
1612546500000|2021-02-05 17:35:00|8999.1|8997.6|8999.6|8997.2|9000|8998.2|8998.1|8996.5|226
1612546800000|2021-02-05 17:40:00|8999.7|8997.3|9000.5|8998.1|9000.8|8998.7|8998.5|8996.6|334
1612547100000|2021-02-05 17:45:00|9000.6|8998.2|8999|8997.5|9000.7|8998.7|8998.8|8996.9|317
1612547400000|2021-02-05 17:50:00|8999.1|8997.6|9000.2|8997.8|9000.9|8998.8|8998.6|8996.6|289
1612547700000|2021-02-05 17:55:00|8999.8|8998.3|9000|8997.6|9001|8999|8998.9|8996.8|370
1612548000000|2021-02-05 18:00:00|8999.8|8997.4|8999.3|8996.9|9000.8|8998.4|8998.7|8996.7|234
1612548300000|2021-02-05 18:05:00|8999.2|8996.8|8999|8996.6|8999.4|8997.5|8998.1|8996.1|256
1612548600000|2021-02-05 18:10:00|8999.1|8996.7|8998.5|8996.1|8999.3|8997.4|8997.6|8995.2|217
1612548900000|2021-02-05 18:15:00|8998.4|8996|8998.3|8995.9|8999.1|8996.7|8995.8|8993.9|253
1612549200000|2021-02-05 18:20:00|8998.5|8996.1|8998.2|8995.8|8998.7|8996.8|8997|8994.8|310
1612549500000|2021-02-05 18:25:00|8998.3|8995.9|8998|8996.5|8998.6|8996.7|8996.7|8994.7|279
1612549800000|2021-02-05 18:30:00|8998.2|8995.8|8995.9|8994.4|8998.2|8996.1|8995.6|8993.6|257
1612550100000|2021-02-05 18:35:00|8996|8994.5|8995.6|8994.1|8997.2|8995.1|8995.4|8993.4|183
1612550400000|2021-02-05 18:40:00|8996.1|8993.7|8995.9|8993.5|8996.2|8994.2|8994.9|8992.9|229
1612550700000|2021-02-05 18:45:00|8996|8993.6|8995.5|8993.1|8996|8994|8994.1|8992.1|398
1612551000000|2021-02-05 18:50:00|8995.4|8993|8996.9|8994.5|8997.2|8995.2|8994.1|8992.2|266
1612551300000|2021-02-05 18:55:00|8997|8994.6|8997.2|8994.8|8997.8|8995.7|8995.9|8993.9|164
1612551600000|2021-02-05 19:00:00|8997.1|8994.7|8995.8|8993.4|8997.2|8994.8|8995|8992.8|237
1612551900000|2021-02-05 19:05:00|8995.7|8993.3|8995.3|8992.9|8996.3|8994.4|8994.3|8992.4|144
1612552200000|2021-02-05 19:10:00|8995.2|8992.8|8995.4|8993|8995.8|8993.7|8994.1|8992|173
1612552500000|2021-02-05 19:15:00|8995.5|8993.1|8996.8|8995.3|8997.3|8995.3|8995.1|8993|207
1612552800000|2021-02-05 19:20:00|8996.7|8995.2|8995.9|8994.4|8997.4|8995.5|8995.5|8993.1|184
1612553100000|2021-02-05 19:25:00|8996.3|8993.9|8995.7|8993.3|8996.5|8994.5|8995.5|8993.2|191
1612553400000|2021-02-05 19:30:00|8995.6|8993.2|8996.7|8994.3|8997.1|8995|8995.6|8993.2|233
1612553700000|2021-02-05 19:35:00|8996.6|8994.2|8996.3|8993.9|8998.3|8996.4|8995.8|8993.7|160
1612554000000|2021-02-05 19:40:00|8995.8|8994.3|8996.5|8995|8997|8995.1|8995.6|8993.7|122
1612554300000|2021-02-05 19:45:00|8996.6|8995.1|8997.1|8994.7|8998|8996.1|8996.5|8994.6|134
1612554600000|2021-02-05 19:50:00|8997.2|8994.8|8996.3|8993.9|8998|8996.1|8995.4|8993.3|231
1612554900000|2021-02-05 19:55:00|8995.8|8994.3|8998.3|8995.9|8998.3|8996.4|8995.2|8993.3|227
1612555200000|2021-02-05 20:00:00|8997.8|8996.3|8995.4|8993.9|8998.4|8996.4|8995.1|8993.3|232
1612555500000|2021-02-05 20:05:00|8995.9|8993.5|8996|8994.5|8997.6|8995.7|8995.4|8993.5|168
1612555800000|2021-02-05 20:10:00|8995.9|8994.4|8996|8993.6|8996.2|8994.5|8994.1|8992.1|196
1612556100000|2021-02-05 20:15:00|8996.1|8993.7|8994.9|8992.5|8996.7|8994.5|8994.7|8992.5|179
1612556400000|2021-02-05 20:20:00|8995.1|8992.7|8995.4|8993|8995.8|8993.8|8994.8|8992.7|125
1612556700000|2021-02-05 20:25:00|8995.5|8993.1|8995|8992.6|8995.8|8993.8|8994.1|8992.1|205
1612557000000|2021-02-05 20:30:00|8994.9|8992.5|8995|8993.5|8995.6|8993.7|8994.6|8992.5|141
1612557300000|2021-02-05 20:35:00|8995.4|8993|8995.7|8994.2|8996.3|8994.2|8995|8992.9|183
1612557600000|2021-02-05 20:40:00|8995.6|8994.1|8995.5|8993.1|8996|8994.2|8994.7|8992.8|155
1612557900000|2021-02-05 20:45:00|8995.4|8993|8993.2|8991.7|8995.5|8993.5|8991.2|8988.8|286
1612558200000|2021-02-05 20:50:00|8993.3|8991.8|8994.3|8991.9|8995.2|8993.3|8993.2|8991.2|269
1612558500000|2021-02-05 20:55:00|8993.9|8991.5|8992.2|8989.8|8994|8991.6|8989.9|8987.5|335
1612558800000|2021-02-05 21:00:00|8992.1|8989.7|8992.4|8990|8994|8991.6|8991.4|8989|315
1612559100000|2021-02-05 21:05:00|8992.5|8990.1|8992.9|8990.5|8993.6|8991.2|8992.3|8989.9|157
1612559400000|2021-02-05 21:10:00|8992.8|8990.4|8993.1|8990.7|8993.3|8991.2|8992.7|8990.3|114
1612559700000|2021-02-05 21:15:00|8993.2|8990.8|8993.9|8991.5|8994|8991.8|8992.7|8990.6|105
1612560000000|2021-02-05 21:20:00|8994|8991.6|8993.7|8992.2|8994.7|8992.3|8993.6|8991.4|68
1612560300000|2021-02-05 21:25:00|8993.8|8992.3|8993.9|8991.5|8994.6|8992.4|8993.6|8991.2|113
1612560600000|2021-02-05 21:30:00|8993.8|8991.4|8994.9|8992.5|8995.2|8992.8|8993.3|8991.3|107
1612560900000|2021-02-05 21:35:00|8995|8992.6|8993.8|8991.4|8995.7|8993.4|8993.5|8991.1|121
1612561200000|2021-02-05 21:40:00|8993.9|8991.5|8992.8|8990.4|8993.9|8991.5|8992.4|8990|60
1612561500000|2021-02-05 21:45:00|8992.9|8990.5|8992.8|8990.4|8994.2|8991|8991.4|8989|196
1612561800000|2021-02-05 21:50:00|8993|8989.7|8991.4|8989|8993|8990.5|8990.8|8988.1|191
1612562100000|2021-02-05 21:55:00|8991.5|8989.1|8990.6|8988.2|8993.2|8990.3|8988.5|8984.6|352
1612731600000|2021-02-07 21:00:00|8995.9|8984.9|8995.4|8984.4|8998.9|8987.9|8995.4|8984.4|21
1612731900000|2021-02-07 21:05:00|8993.9|8982.9|8996.1|8985.9|8999|8988.3|8988.6|8977.6|56
1612732200000|2021-02-07 21:10:00|8997.4|8986.4|8998.6|8987.6|8998.9|8988|8996.4|8985.4|29
1612732500000|2021-02-07 21:15:00|8998.9|8987.9|8997.9|8987.9|8998.9|8987.9|8997.7|8987.6|18
1612732800000|2021-02-07 21:20:00|8998|8988|8998.6|8987.6|8998.9|8988.2|8997.9|8987.5|17
1612733100000|2021-02-07 21:25:00|8998.9|8987.9|8998.8|8987.8|8999.3|8988.9|8997.6|8987.2|25
1612733400000|2021-02-07 21:30:00|8998.7|8988.7|8999.5|8988.5|8999.5|8988.9|8998.5|8987.5|13
1612733700000|2021-02-07 21:35:00|8998.8|8987.8|8999.3|8988.3|8999.5|8988.9|8990.4|8979.4|16
1612734000000|2021-02-07 21:40:00|8998|8987|8997.9|8987.9|8998.6|8988.2|8997.7|8986.7|19
1612734300000|2021-02-07 21:45:00|8998|8988|8997|8986|8998|8988|8996.7|8985.7|22
1612734600000|2021-02-07 21:50:00|8996.7|8985.7|8997.4|8986.4|8997.5|8987.2|8996.6|8985.7|26
1612734900000|2021-02-07 21:55:00|8997|8987|8998.8|8988.8|8998.8|8988.8|8996.7|8985.7|20
1612735200000|2021-02-07 22:00:00|8998.7|8988.7|8998.4|8989.2|8999.7|8990|8991|8980|91
1612735500000|2021-02-07 22:05:00|8997.9|8989.5|8999.8|8989.9|9000.3|8990|8996.9|8986.3|77
1612735800000|2021-02-07 22:10:00|8999.6|8989.5|9001.2|8990.2|9002|8991|8990.8|8979.8|75
1612736100000|2021-02-07 22:15:00|9001.5|8990.5|9002.1|8991.1|9002.2|8991.2|8998.4|8988|83
1612736400000|2021-02-07 22:20:00|9001.8|8990.8|8998.9|8987.9|9002.1|8991.1|8996.6|8985.6|41
1612736700000|2021-02-07 22:25:00|8999.1|8988.1|8995.3|8990.3|9000.1|8991.2|8994.9|8983.9|71
1612737000000|2021-02-07 22:30:00|8994.9|8989.9|8993.2|8988.2|8995|8990|8993.2|8988.2|84
1612737300000|2021-02-07 22:35:00|8993.1|8988.1|8992.7|8987.7|8995.6|8990.6|8992.3|8987.3|58
1612737600000|2021-02-07 22:40:00|8994.2|8989.2|8994.5|8989.5|8996.2|8991.2|8992.4|8987.4|84
1612737900000|2021-02-07 22:45:00|8995.5|8990.5|8993.5|8988.5|8996.8|8991.8|8991.9|8986.9|153
1612738200000|2021-02-07 22:50:00|8994.6|8989.6|8991.4|8986.4|8996.4|8991.4|8990.7|8985.7|163
1612738500000|2021-02-07 22:55:00|8996.2|8991.2|8993.2|8988.2|8996.3|8991.3|8991.1|8986.1|164
1612738800000|2021-02-07 23:00:00|8992.9|8987.9|8989.5|8984.5|8993.7|8988.7|8987.6|8983.3|692
1612739100000|2021-02-07 23:05:00|8989.1|8984.7|8991.5|8989.1|8994.3|8990.3|8988.3|8984.2|531
1612739400000|2021-02-07 23:10:00|8991.9|8989.5|8990.9|8988.5|8992.5|8989.8|8989.6|8986.3|426
1612739700000|2021-02-07 23:15:00|8991.1|8988.7|8991.2|8988.8|8993.3|8990.2|8990.3|8987.9|475
1612740000000|2021-02-07 23:20:00|8990.9|8988.5|8993.2|8990.8|8995.6|8991.9|8990.8|8987.8|601
1612740300000|2021-02-07 23:25:00|8993.5|8991.1|8993.5|8991.1|8995.7|8993|8993.1|8990.3|331
1612740600000|2021-02-07 23:30:00|8992.6|8990.2|8992.7|8990.3|8995.1|8991.8|8991.8|8988.8|617
1612740900000|2021-02-07 23:35:00|8991.9|8989.5|8992.6|8990.2|8994.9|8991.6|8991.6|8988.5|315
1612741200000|2021-02-07 23:40:00|8992.8|8990.4|8992.7|8990.3|8994.2|8991.3|8991.5|8988|302
1612741500000|2021-02-07 23:45:00|8992.6|8990.2|8992|8989.6|8992.9|8990.5|8991.4|8989|274
1612741800000|2021-02-07 23:50:00|8991.9|8989.5|8991.8|8989.4|8993.1|8990.7|8991.2|8988.3|297
1612742100000|2021-02-07 23:55:00|8991.7|8989.3|8992.2|8989.8|8992.6|8990.2|8991.4|8989|205
1612742400000|2021-02-08 00:00:00|8992|8989.6|8990.9|8988.5|8992.7|8990.3|8989.4|8987|433
1612742700000|2021-02-08 00:05:00|8991|8988.6|8991.2|8988.8|8992.3|8989.9|8989.6|8987.2|413
1612743000000|2021-02-08 00:10:00|8991.4|8989|8992|8989.6|8992.8|8990.4|8989.9|8987.5|408
1612743300000|2021-02-08 00:15:00|8991.8|8989.4|8995|8992.6|8995.5|8993.1|8991.3|8988.9|395
1612743600000|2021-02-08 00:20:00|8995.1|8992.7|8995.9|8993.5|8996.1|8993.7|8994.3|8991.9|304
1612743900000|2021-02-08 00:25:00|8995.8|8993.4|8997.1|8994.7|8997.1|8994.7|8995.1|8992.7|246
1612744200000|2021-02-08 00:30:00|8997|8994.6|9000.5|8998.1|9002.3|8999.9|8996.9|8994.5|528
1612744500000|2021-02-08 00:35:00|9000.4|8998|9001.6|8999.2|9002.7|9000.3|9000.3|8997.9|525
1612744800000|2021-02-08 00:40:00|9001.5|8999.1|9001.2|8998.8|9002.2|8999.8|9000.1|8997.7|482
1612745100000|2021-02-08 00:45:00|9001.3|8998.9|9001.7|8999.3|9002.8|9000.4|9000.5|8998.1|380
1612745400000|2021-02-08 00:50:00|9001.6|8999.2|9003.2|9000.8|9004.2|9001.8|9000.7|8998.3|308
1612745700000|2021-02-08 00:55:00|9003.3|9000.9|9005.4|9003|9006|9003.6|9002.9|9000.5|430
1612746000000|2021-02-08 01:00:00|9005.2|9002.8|9004.4|9002|9006|9003.6|9003.5|9001.1|339
1612746300000|2021-02-08 01:05:00|9004.1|9001.7|9006.1|9003.7|9006.2|9003.8|9002.3|8999.9|312
1612746600000|2021-02-08 01:10:00|9006|9003.6|9005.7|9003.3|9006.8|9004.4|9005.2|9002.8|181
1612746900000|2021-02-08 01:15:00|9005.6|9003.2|9005.7|9003.3|9005.9|9003.6|9004.8|9002.4|82
1612747200000|2021-02-08 01:20:00|9005.8|9003.4|9004.2|9001.8|9005.9|9003.5|9004.1|9001.7|106
1612747500000|2021-02-08 01:25:00|9004.3|9001.9|9005.7|9003.3|9006.2|9003.8|9004|9001.6|114
1612747800000|2021-02-08 01:30:00|9005.6|9003.2|9006.2|9003.8|9008|9005.6|9005.6|9003.2|167
1612748100000|2021-02-08 01:35:00|9006.3|9003.9|9005.3|9002.9|9006.4|9004|9004|9001.6|233
1612748400000|2021-02-08 01:40:00|9005.1|9002.7|9006|9003.6|9006|9003.9|9004.2|9001.8|142
1612748700000|2021-02-08 01:45:00|9005.9|9003.5|9005.1|9002.7|9006|9003.9|9004.4|9002.3|144
1612749000000|2021-02-08 01:50:00|9005.3|9002.9|9003.3|9000.9|9005.9|9003.9|9002.8|9000.6|138
1612749300000|2021-02-08 01:55:00|9003.4|9001|8999.8|8997.4|9003.6|9001.2|8999.6|8997.2|221
1612749600000|2021-02-08 02:00:00|8999.7|8997.3|9001.7|8999.3|9001.8|8999.7|8999.7|8997.3|172
1612749900000|2021-02-08 02:05:00|9001.8|8999.4|9004.3|9001.9|9004.3|9001.9|9001.5|8999.1|142
1612750200000|2021-02-08 02:10:00|9004.2|9001.8|9003.5|9001.1|9004.3|9002.1|9002.8|9000.6|187
1612750500000|2021-02-08 02:15:00|9003.6|9001.2|9004.8|9002.4|9004.9|9003|9003.3|9000.9|214
1612750800000|2021-02-08 02:20:00|9004.9|9002.5|9004.2|9001.8|9005.7|9003.7|9003.9|9001.7|132
1612751100000|2021-02-08 02:25:00|9004.3|9001.9|9004.2|9001.8|9004.6|9002.5|9003.7|9001.7|97
1612751400000|2021-02-08 02:30:00|9004.3|9001.9|9004|9001.6|9004.3|9002.4|9002.8|9000.9|171
1612751700000|2021-02-08 02:35:00|9004.1|9001.7|9003.5|9001.1|9004.2|9001.9|9002.8|9000.8|141
1612752000000|2021-02-08 02:40:00|9003.6|9001.2|9003.2|9001.7|9003.8|9001.8|9002.4|9000|137
1612752300000|2021-02-08 02:45:00|9003.1|9001.6|9004.3|9001.9|9004.4|9002.3|9003.1|9001|136
1612752600000|2021-02-08 02:50:00|9004.5|9002.1|9004.1|9001.7|9005.3|9003|9004|9001.6|148
1612752900000|2021-02-08 02:55:00|9004.2|9001.8|9002.5|9000.1|9004.3|9002.2|9001.7|8999.7|141
1612753200000|2021-02-08 03:00:00|9002.6|9000.2|9001.6|8999.2|9002.7|9000.4|9001.2|8999.2|134
1612753500000|2021-02-08 03:05:00|9001.7|8999.3|9001.7|8999.3|9001.8|8999.7|9000.6|8998.5|106
1612753800000|2021-02-08 03:10:00|9001.6|8999.2|9000|8997.6|9001.7|8999.7|8999.9|8997.5|103
1612754100000|2021-02-08 03:15:00|8999.9|8997.5|8999.1|8996.7|9000.2|8998.2|8998|8995.6|204
1612754400000|2021-02-08 03:20:00|8999.2|8996.8|8998.4|8996|8999.3|8997.3|8997.8|8995.7|122
1612754700000|2021-02-08 03:25:00|8998.5|8996.1|8998.6|8996.2|8998.6|8996.5|8997.4|8995.1|134
1612755000000|2021-02-08 03:30:00|8998.5|8996.1|8999.2|8996.8|8999.3|8996.9|8997.8|8995.8|81
1612755300000|2021-02-08 03:35:00|8999.3|8996.9|8999.4|8997|8999.5|8997.5|8998.1|8996.1|109
1612755600000|2021-02-08 03:40:00|8999.3|8996.9|8999.3|8996.9|8999.4|8997.2|8998|8996|97
1612755900000|2021-02-08 03:45:00|8999.4|8997|8998.6|8996.2|8999.5|8997.7|8998.3|8996.2|92
1612756200000|2021-02-08 03:50:00|8998.7|8996.3|8999.5|8997.1|8999.6|8997.4|8998.6|8996.2|58
1612756500000|2021-02-08 03:55:00|8999.4|8997|8999.2|8996.8|8999.5|8997.1|8999|8996.6|59
1612756800000|2021-02-08 04:00:00|8999.1|8996.7|8999.3|8996.9|8999.4|8997.4|8998.4|8996.4|94
1612757100000|2021-02-08 04:05:00|8999.2|8996.8|8998.2|8995.8|8999.6|8997.5|8997.9|8995.8|92
1612757400000|2021-02-08 04:10:00|8998.3|8995.9|8998.4|8996|8998.6|8996.5|8996.9|8994.8|92
1612757700000|2021-02-08 04:15:00|8998.3|8995.9|8998.4|8996|8998.6|8996.7|8997.8|8995.8|76
1612758000000|2021-02-08 04:20:00|8998.5|8996.1|8998.6|8996.2|8998.7|8996.7|8998|8996|67
1612758300000|2021-02-08 04:25:00|8998.5|8996.1|8999.2|8996.8|8999.3|8996.9|8998|8995.9|62
1612758600000|2021-02-08 04:30:00|8999.1|8996.7|8999.7|8998.2|9000.3|8998.4|8998.8|8996.7|83
1612758900000|2021-02-08 04:35:00|8999.6|8998.1|8999.9|8997.5|9000.3|8998.3|8999.4|8997|95
1612759200000|2021-02-08 04:40:00|9000|8997.6|8999.4|8997|9000.1|8997.7|8998.6|8996.4|103
1612759500000|2021-02-08 04:45:00|8999.7|8997.3|8999.2|8996.8|9000.2|8998.1|8997.9|8996|116
1612759800000|2021-02-08 04:50:00|8999.1|8996.7|8999.2|8996.8|8999.3|8997.2|8998.7|8996.5|79
1612760100000|2021-02-08 04:55:00|8999.1|8996.7|9000.2|8997.8|9000.7|8998.3|8998.7|8996.6|110
1612760400000|2021-02-08 05:00:00|9000.3|8997.9|8999.2|8996.8|9000.6|8998.2|8999.1|8996.7|77
1612760700000|2021-02-08 05:05:00|8999.1|8996.7|8997.6|8995.2|8999.3|8997.3|8997.5|8995.1|112
1612761000000|2021-02-08 05:10:00|8997.7|8995.3|8997.7|8995.3|8997.7|8995.6|8996.3|8994.1|153
1612761300000|2021-02-08 05:15:00|8997.8|8995.4|8996.7|8994.3|8997.8|8995.5|8995.8|8993.9|137
1612761600000|2021-02-08 05:20:00|8996.6|8994.2|8996|8994.5|8996.8|8994.9|8995.8|8994|95
1612761900000|2021-02-08 05:25:00|8995.9|8994.4|8996.6|8994.2|8997|8994.7|8995.7|8993.8|141
1612762200000|2021-02-08 05:30:00|8996.3|8993.9|8996.8|8994.4|8997.7|8995.6|8995.8|8993.9|148
1612762500000|2021-02-08 05:35:00|8996.9|8994.5|8997.7|8995.3|8998|8995.9|8996.8|8994.4|131
1612762800000|2021-02-08 05:40:00|8997.8|8995.4|8997.6|8995.2|8997.9|8995.7|8996.4|8994.5|129
1612763100000|2021-02-08 05:45:00|8997.5|8995.1|8997.7|8995.3|8997.8|8995.6|8996.5|8994.2|104
1612763400000|2021-02-08 05:50:00|8997.8|8995.4|8998.1|8996.6|8998.6|8996.7|8997.2|8995.2|99
1612763700000|2021-02-08 05:55:00|8998.2|8996.7|8999.3|8996.9|8999.5|8997.2|8997.7|8995.3|134
1612764000000|2021-02-08 06:00:00|8999.2|8996.8|8998.5|8996.1|8999.4|8997.2|8997.9|8995.7|144
1612764300000|2021-02-08 06:05:00|8998.6|8996.2|8997.7|8995.3|8999.4|8997|8997.4|8995.2|150
1612764600000|2021-02-08 06:10:00|8997.6|8995.2|8998.4|8996|8998.6|8996.6|8997.5|8995.1|112
1612764900000|2021-02-08 06:15:00|8998.5|8996.1|8998.1|8995.7|8998.6|8996.5|8997.1|8995.1|105
1612765200000|2021-02-08 06:20:00|8998|8995.6|8997.8|8996.3|8998.3|8996.3|8997|8995|119
1612765500000|2021-02-08 06:25:00|8998.3|8995.9|8999|8996.6|8999.1|8996.8|8997.6|8995.2|151
1612765800000|2021-02-08 06:30:00|8999.1|8996.7|8998|8995.6|8999.6|8997.2|8997.7|8995.4|117
1612766100000|2021-02-08 06:35:00|8998.1|8995.7|8998.6|8996.2|8999.1|8997|8997.9|8995.7|99
1612766400000|2021-02-08 06:40:00|8998.7|8996.3|8999.1|8996.7|8999.4|8997|8998.4|8996|90
1612766700000|2021-02-08 06:45:00|8999|8996.6|8999.3|8996.9|8999.4|8997.4|8998.3|8995.9|92
1612767000000|2021-02-08 06:50:00|8999.2|8996.8|9000.2|8997.8|9000.4|8998.3|8998.7|8996.3|133
1612767300000|2021-02-08 06:55:00|9000.1|8997.7|8998.6|8996.2|9000.1|8998.3|8997.7|8995.3|159
1612767600000|2021-02-08 07:00:00|8998.9|8996.5|8999.2|8996.8|9000.4|8998.2|8998.3|8996|269
1612767900000|2021-02-08 07:05:00|8999.3|8996.9|9000.2|8997.8|9000.7|8998.5|8999|8996.7|181
1612768200000|2021-02-08 07:10:00|9000.3|8997.9|9001.8|8999.4|9004.2|9001.8|9000.1|8997.9|236
1612768500000|2021-02-08 07:15:00|9001.9|8999.5|9003.5|9001.1|9004.3|9002.3|9001.8|8999.4|208
1612768800000|2021-02-08 07:20:00|9003|9001.5|8999.3|8996.9|9003.6|9001.6|8999.2|8996.8|140
1612769100000|2021-02-08 07:25:00|8998.8|8997.3|8998.6|8996.2|8999.4|8997.3|8997.9|8995.8|148
1612769400000|2021-02-08 07:30:00|8998.7|8996.3|8998.1|8996.6|9000.1|8997.7|8997.9|8996|173
1612769700000|2021-02-08 07:35:00|8998|8996.5|8996.2|8993.8|8999|8997|8995.9|8993.5|156
1612770000000|2021-02-08 07:40:00|8996.3|8993.9|8994.2|8991.8|8996.4|8994|8993|8990.6|221
1612770300000|2021-02-08 07:45:00|8994.3|8991.9|8994.1|8991.7|8995.3|8993.2|8993.9|8991.6|162
1612770600000|2021-02-08 07:50:00|8994.2|8991.8|8996|8993.6|8996|8993.9|8993.6|8991.2|172
1612770900000|2021-02-08 07:55:00|8995.9|8993.5|8999.4|8997|8999.8|8997.6|8995.9|8993.5|295
1612771200000|2021-02-08 08:00:00|8999.3|8996.9|8996.5|8994.1|9000.1|8998.2|8996.3|8993.9|332
1612771500000|2021-02-08 08:05:00|8996.6|8994.2|8996.7|8994.3|8998.6|8996.4|8996.2|8994.1|317
1612771800000|2021-02-08 08:10:00|8996.8|8994.4|8997.6|8995.2|8997.7|8995.5|8995.9|8993.5|276
1612772100000|2021-02-08 08:15:00|8997.5|8995.1|9003.3|9000.9|9006.3|9003.9|8997|8994.6|419
1612772400000|2021-02-08 08:20:00|9003.4|9001|9004.3|9001.9|9005.5|9003.1|9000.4|8998|285
1612772700000|2021-02-08 08:25:00|9004.1|9001.7|9008.5|9006.1|9009.9|9007.5|9003.2|9001.1|406
1612773000000|2021-02-08 08:30:00|9008.7|9006.3|9003|9000.6|9009|9006.6|9002.4|9000.6|329
1612773300000|2021-02-08 08:35:00|9003.1|9000.7|9003.6|9001.2|9004.8|9002.4|9001.6|8999.2|273
1612773600000|2021-02-08 08:40:00|9004|9001.6|9003.8|9001.4|9004.4|9002.2|9002.4|9000|225
1612773900000|2021-02-08 08:45:00|9003.7|9001.3|9009.2|9006.8|9009.3|9007.2|9002.9|9000.5|318
1612774200000|2021-02-08 08:50:00|9009.3|9006.9|9008.7|9007.2|9010.2|9007.8|9007.5|9005.1|212
1612774500000|2021-02-08 08:55:00|9008.6|9007.1|9005|9002.6|9009.8|9007.9|9004.4|9002.4|320
1612774800000|2021-02-08 09:00:00|9004.9|9002.5|9003.5|9001.1|9005.9|9003.5|9001|8998.6|347
1612775100000|2021-02-08 09:05:00|9003.6|9001.2|9008|9005.6|9008.4|9006.3|9003.3|9001.1|372
1612775400000|2021-02-08 09:10:00|9008.1|9005.7|9009.2|9006.8|9009.6|9007.5|9007.8|9005.5|360
1612775700000|2021-02-08 09:15:00|9009.1|9006.7|9008.2|9005.8|9009.9|9007.9|9007.1|9004.7|283
1612776000000|2021-02-08 09:20:00|9008.3|9005.9|9008.2|9005.8|9009.9|9007.7|9007.6|9005.5|245
1612776300000|2021-02-08 09:25:00|9008.1|9005.7|9008.5|9006.1|9008.9|9006.6|9006.5|9004.6|270
1612776600000|2021-02-08 09:30:00|9008.1|9006.6|9008.7|9007.2|9009.8|9007.5|9007.5|9005.5|245
1612776900000|2021-02-08 09:35:00|9008.8|9007.3|9009.1|9007.6|9010.8|9008.5|9008.7|9006.7|178
1612777200000|2021-02-08 09:40:00|9009.5|9007.1|9007.3|9004.9|9010.7|9008.5|9007.3|9004.9|271
1612777500000|2021-02-08 09:45:00|9007.1|9004.7|9009.4|9007|9010.6|9008.8|9007|9004.6|288
1612777800000|2021-02-08 09:50:00|9009.3|9006.9|9009.2|9006.8|9009.5|9007.4|9008.1|9005.7|236
1612778100000|2021-02-08 09:55:00|9009.3|9006.9|9011.4|9009|9012.4|9010.2|9009.2|9006.8|255
1612778400000|2021-02-08 10:00:00|9011.3|9008.9|9010.4|9008|9012.2|9009.9|9009.4|9007.2|266
1612778700000|2021-02-08 10:05:00|9010.5|9008.1|9008.4|9006.9|9012.2|9010.2|9008.4|9006.5|298
1612779000000|2021-02-08 10:10:00|9008.5|9007|9011.8|9009.4|9012.4|9010.3|9008.5|9006.2|279
1612779300000|2021-02-08 10:15:00|9011.7|9009.3|9011|9009.5|9012.1|9009.9|9010.7|9008.3|189
1612779600000|2021-02-08 10:20:00|9011.1|9009.6|9012.5|9010.1|9012.5|9010.3|9010.1|9008.1|187
1612779900000|2021-02-08 10:25:00|9012.6|9010.2|9011.5|9009.1|9013.1|9011.1|9011.4|9009|432
1612780200000|2021-02-08 10:30:00|9011.4|9009|9012.2|9009.8|9012.5|9010.4|9009.5|9007.4|285
1612780500000|2021-02-08 10:35:00|9012.3|9009.9|9012.2|9009.8|9013.1|9011.2|9011.4|9009.4|276
1612780800000|2021-02-08 10:40:00|9012.3|9009.9|9010.5|9008.1|9012.5|9010.1|9009.9|9007.6|230
1612781100000|2021-02-08 10:45:00|9010.6|9008.2|9007.6|9005.2|9010.9|9008.6|9007.1|9004.7|315
1612781400000|2021-02-08 10:50:00|9007.8|9005.4|9007.4|9005|9008.8|9006.8|9005.4|9003|309
1612781700000|2021-02-08 10:55:00|9007.3|9004.9|9006.2|9003.8|9007.5|9005.2|9005.1|9002.7|259
1612782000000|2021-02-08 11:00:00|9006.1|9003.7|9008.3|9005.9|9008.4|9006.4|9006|9003.6|265
1612782300000|2021-02-08 11:05:00|9008.2|9005.8|9007.5|9005.1|9008.3|9006.1|9005.9|9003.5|239
1612782600000|2021-02-08 11:10:00|9007.4|9005|9006.5|9004.1|9009.4|9007|9006|9003.6|261
1612782900000|2021-02-08 11:15:00|9006.6|9004.2|9008.5|9007|9009.1|9007.3|9006.6|9004.2|198
1612783200000|2021-02-08 11:20:00|9008.4|9006.9|9006.2|9003.8|9009|9007.2|9005.5|9003.1|227
1612783500000|2021-02-08 11:25:00|9006.3|9003.9|9006.4|9004|9007|9005.1|9004.9|9002.8|216
1612783800000|2021-02-08 11:30:00|9006.3|9003.9|9005.3|9002.9|9007.5|9005.1|9004.9|9002.5|255
1612784100000|2021-02-08 11:35:00|9005.1|9002.7|9001.6|8999.2|9005.9|9003.5|9001|8998.7|284
1612784400000|2021-02-08 11:40:00|9001.7|8999.3|9004.8|9002.4|9004.8|9002.4|9001|8998.7|302
1612784700000|2021-02-08 11:45:00|9004.9|9002.5|9007.6|9005.2|9007.7|9005.5|9004.8|9002.4|202
1612785000000|2021-02-08 11:50:00|9008|9005.6|9007.7|9005.3|9009.2|9007|9007.6|9005.2|272
1612785300000|2021-02-08 11:55:00|9007.8|9005.4|9008.4|9006|9008.8|9006.7|9006.9|9004.8|243
1612785600000|2021-02-08 12:00:00|9008.2|9005.8|9009.6|9007.2|9010.5|9008.5|9008|9005.6|336
1612785900000|2021-02-08 12:05:00|9009.7|9007.3|9011.3|9008.9|9011.3|9008.9|9008.5|9006.5|226
1612786200000|2021-02-08 12:10:00|9011.2|9008.8|9011.3|9008.9|9012.8|9010.9|9010.7|9008.3|233
1612786500000|2021-02-08 12:15:00|9011.4|9009|9012.5|9010.1|9012.8|9010.8|9009.2|9007|216
1612786800000|2021-02-08 12:20:00|9012.4|9010|9012.8|9010.4|9013|9011|9011.6|9009.6|249
1612787100000|2021-02-08 12:25:00|9012.3|9010.8|9013|9010.6|9013.9|9011.5|9012.3|9009.9|196
1612787400000|2021-02-08 12:30:00|9012.9|9010.5|9012.5|9010.1|9013.8|9011.4|9011|9009|277
1612787700000|2021-02-08 12:35:00|9012.4|9010|9013.3|9010.9|9014.6|9012.6|9011.6|9009.6|294
1612788000000|2021-02-08 12:40:00|9013.2|9010.8|9015.2|9012.8|9015.8|9013.4|9012.7|9010.4|267
1612788300000|2021-02-08 12:45:00|9015.4|9013|9013.8|9011.4|9015.5|9013.1|9012.9|9010.8|243
1612788600000|2021-02-08 12:50:00|9013.9|9011.5|9013.6|9011.2|9014|9012.1|9012.1|9010.2|292
1612788900000|2021-02-08 12:55:00|9013.7|9011.3|9019.8|9017.4|9020.1|9018.1|9012.8|9010.9|596
1612789200000|2021-02-08 13:00:00|9019.5|9017.1|9015.5|9013.1|9019.6|9017.2|9012.4|9010|612
1612789500000|2021-02-08 13:05:00|9015.3|9012.9|9016.6|9014.2|9017.4|9015|9014.5|9012.4|475
1612789800000|2021-02-08 13:10:00|9016.7|9014.3|9017.3|9014.9|9019.8|9017.4|9014.4|9012.2|440
1612790100000|2021-02-08 13:15:00|9017.4|9015|9016.9|9015.4|9017.9|9015.9|9015.2|9012.8|369
1612790400000|2021-02-08 13:20:00|9017.5|9015.1|9019.9|9017.5|9020|9017.9|9015.9|9013.7|394
1612790700000|2021-02-08 13:25:00|9019.6|9018.1|9019.6|9017.2|9020.2|9018.1|9017.6|9015.4|310
1612791000000|2021-02-08 13:30:00|9019.7|9017.3|9017.7|9015.3|9021|9019|9017.4|9015.3|320
1612791300000|2021-02-08 13:35:00|9017.8|9015.4|9010.8|9008.4|9018.1|9016.1|9010.8|9008.4|306
1612791600000|2021-02-08 13:40:00|9010.9|9008.5|9008.2|9005.8|9011.2|9009.1|9007.6|9005.8|458
1612791900000|2021-02-08 13:45:00|9008.3|9005.9|9007.4|9005|9009.7|9007.3|9006.2|9004.2|354
1612792200000|2021-02-08 13:50:00|9007.3|9004.9|9005.1|9002.7|9007.6|9005.7|9004.2|9002.2|416
1612792500000|2021-02-08 13:55:00|9005|9002.6|9006.7|9004.3|9006.7|9004.3|9001.4|8999.2|568
1612792800000|2021-02-08 14:00:00|9006.2|9004.7|9006.5|9004.1|9007.1|9005.3|9003.1|9001.1|475
1612793100000|2021-02-08 14:05:00|9006.4|9004|9003.2|9000.8|9006.6|9004.7|9002.7|9000.3|467
1612793400000|2021-02-08 14:10:00|9003.1|9000.7|8999.3|8996.9|9003.1|9000.7|8998|8995.8|511
1612793700000|2021-02-08 14:15:00|8999.4|8997|8998.7|8996.3|8999.7|8997.7|8997.5|8995.6|344
1612794000000|2021-02-08 14:20:00|8998.8|8996.4|9000|8998.5|9000.6|8998.6|8996.7|8995.2|324
1612794300000|2021-02-08 14:25:00|9000.1|8998.6|8996.9|8994.5|9001|8998.6|8995.9|8993.9|348
1612794600000|2021-02-08 14:30:00|8996.8|8994.4|8990.5|8988.1|8997.2|8995.1|8989.7|8987.3|507
1612794900000|2021-02-08 14:35:00|8990.4|8988|8988.4|8986|8990.6|8988.2|8987.7|8985.7|439
1612795200000|2021-02-08 14:40:00|8988.8|8986.4|8987.3|8984.9|8989.7|8987.6|8985.1|8983|490
1612795500000|2021-02-08 14:45:00|8987.4|8985|8987.1|8984.7|8987.5|8985.1|8984.6|8982.6|408
1612795800000|2021-02-08 14:50:00|8987|8984.6|8987.4|8985|8989.8|8987.8|8986.4|8984|439
1612796100000|2021-02-08 14:55:00|8987.3|8984.9|8988.9|8986.5|8990.7|8988.7|8986.9|8984.7|533
1612796400000|2021-02-08 15:00:00|8988.5|8987|8984.9|8983.4|8989|8987|8984.7|8982.8|524
1612796700000|2021-02-08 15:05:00|8985.2|8982.8|8987.8|8985.4|8989.5|8987.5|8982.9|8981.1|575
1612797000000|2021-02-08 15:10:00|8987.6|8985.2|8987.1|8985.6|8989.3|8987.2|8986.7|8984.8|382
1612797300000|2021-02-08 15:15:00|8987.2|8985.7|8985.4|8983.9|8988.3|8986.1|8985.3|8983.1|444
1612797600000|2021-02-08 15:20:00|8985.5|8984|8988.2|8985.8|8988.2|8986.1|8984.2|8982.1|441
1612797900000|2021-02-08 15:25:00|8988.1|8985.7|8985.1|8982.7|8988.7|8986.8|8984.5|8982.3|532
1612798200000|2021-02-08 15:30:00|8985.2|8982.8|8985.9|8984.4|8986.9|8984.9|8983.3|8981.2|444
1612798500000|2021-02-08 15:35:00|8986|8984.5|8988.9|8987.4|8989.6|8987.5|8984.5|8982.6|469
1612798800000|2021-02-08 15:40:00|8989.1|8986.7|8987|8984.6|8989.5|8987.4|8986.3|8984|429
1612799100000|2021-02-08 15:45:00|8987.2|8984.8|8990.8|8988.4|8990.9|8988.5|8986.3|8984.1|493
1612799400000|2021-02-08 15:50:00|8990.6|8988.2|8990.5|8988.1|8991.2|8989.3|8988.8|8986.5|536
1612799700000|2021-02-08 15:55:00|8990|8988.5|8990.6|8988.2|8991.7|8990|8989.6|8987.8|535
1612800000000|2021-02-08 16:00:00|8990.5|8988.1|8988.9|8986.5|8991.1|8989.2|8988.4|8986.5|544
1612800300000|2021-02-08 16:05:00|8988.8|8986.4|8986.9|8985.4|8989.6|8987.7|8986.2|8983.8|327
1612800600000|2021-02-08 16:10:00|8987|8985.5|8988.3|8985.9|8989.1|8986.7|8985.1|8983|276
1612800900000|2021-02-08 16:15:00|8988.4|8986|8991.8|8989.4|8992|8990.1|8988.1|8985.7|429
1612801200000|2021-02-08 16:20:00|8991.9|8989.5|8994.7|8992.3|8995|8992.6|8991.8|8989.4|433
1612801500000|2021-02-08 16:25:00|8994.6|8992.2|8992.7|8990.3|8994.7|8992.6|8990.8|8988.7|368
1612801800000|2021-02-08 16:30:00|8992.8|8990.4|8993.9|8992.4|8995.6|8993.3|8992|8990.1|359
1612802100000|2021-02-08 16:35:00|8994|8992.5|8994|8991.6|8994.5|8992.6|8991.8|8989.7|274
1612802400000|2021-02-08 16:40:00|8994.2|8991.8|8993.6|8991.2|8994.6|8992.5|8992.2|8990.2|288
1612802700000|2021-02-08 16:45:00|8993.7|8991.3|8990.2|8988.7|8994.2|8992.2|8990.2|8988.2|277
1612803000000|2021-02-08 16:50:00|8990.5|8989|8988.6|8986.2|8991.1|8989.1|8987.6|8985.5|325
1612803300000|2021-02-08 16:55:00|8988.4|8986|8987.9|8985.5|8988.9|8986.6|8986|8983.6|378
1612803600000|2021-02-08 17:00:00|8988|8985.6|8989.1|8986.7|8989.7|8987.5|8986.8|8984.6|417
1612803900000|2021-02-08 17:05:00|8989.3|8986.9|8986.7|8985.2|8990|8987.9|8986.2|8984.1|306
1612804200000|2021-02-08 17:10:00|8986.8|8985.3|8987.4|8985|8988.1|8986.1|8986.7|8984.6|377
1612804500000|2021-02-08 17:15:00|8987.5|8985.1|8988.6|8986.2|8988.7|8986.8|8985.9|8984.1|203
1612804800000|2021-02-08 17:20:00|8988.7|8986.3|8986.7|8985.2|8988.7|8986.5|8986|8983.8|256
1612805100000|2021-02-08 17:25:00|8987.1|8984.7|8988.5|8986.1|8988.8|8986.4|8986.4|8984.2|191
1612805400000|2021-02-08 17:30:00|8988.4|8986|8988.7|8987.2|8989.4|8987.2|8988.1|8985.9|262
1612805700000|2021-02-08 17:35:00|8989|8986.6|8987|8984.6|8989.1|8986.7|8986.9|8984.5|274
1612806000000|2021-02-08 17:40:00|8987.1|8984.7|8985.8|8983.4|8987.3|8985.5|8985.2|8983.2|228
1612806300000|2021-02-08 17:45:00|8985.7|8983.3|8987.8|8985.4|8988.5|8986.3|8985.2|8983.2|227
1612806600000|2021-02-08 17:50:00|8987.3|8985.8|8989.1|8987.6|8989.5|8987.6|8986.9|8985|213
1612806900000|2021-02-08 17:55:00|8989.2|8987.7|8987.9|8985.5|8990.7|8988.6|8987.3|8985|362
1612807200000|2021-02-08 18:00:00|8987.8|8985.4|8990.5|8988.1|8990.8|8988.4|8986.9|8984.5|372
1612807500000|2021-02-08 18:05:00|8990.6|8988.2|8989.2|8986.8|8990.9|8988.5|8988.6|8986.6|256
1612807800000|2021-02-08 18:10:00|8989.1|8986.7|8988.1|8986.6|8989.4|8987.4|8987.8|8985.8|211
1612808100000|2021-02-08 18:15:00|8988.2|8986.7|8987.3|8985.8|8988.6|8986.7|8986.7|8984.6|268
1612808400000|2021-02-08 18:20:00|8987.4|8985.9|8987.8|8986.3|8990.2|8988.2|8985.9|8983.9|295
1612808700000|2021-02-08 18:25:00|8987.9|8986.4|8987.6|8985.2|8989.1|8987.1|8987.2|8985.1|178
1612809000000|2021-02-08 18:30:00|8987.8|8985.4|8987.9|8985.5|8988.4|8986.5|8987.2|8984.8|178
1612809300000|2021-02-08 18:35:00|8987.8|8985.4|8987.9|8986.4|8989.1|8987.1|8986.8|8985.1|168
1612809600000|2021-02-08 18:40:00|8988|8986.5|8988.8|8986.4|8988.9|8987|8987.4|8985.3|157
1612809900000|2021-02-08 18:45:00|8988.9|8986.5|8988.4|8986.9|8989.1|8987|8987.6|8985.7|131
1612810200000|2021-02-08 18:50:00|8988.5|8987|8988.5|8987|8989.5|8987.3|8987.7|8985.8|202
1612810500000|2021-02-08 18:55:00|8988.4|8986.9|8988.2|8985.8|8989.1|8987.3|8987.6|8985.7|204
1612810800000|2021-02-08 19:00:00|8988.3|8985.9|8988.9|8986.5|8989.4|8987|8987.6|8985.5|178
1612811100000|2021-02-08 19:05:00|8988.7|8986.3|8987.9|8986.4|8989|8986.9|8987.8|8985.7|186
1612811400000|2021-02-08 19:10:00|8988.5|8986.1|8988.8|8986.4|8989.2|8987.2|8988|8986.1|95
1612811700000|2021-02-08 19:15:00|8988.9|8986.5|8988.9|8986.5|8989.2|8987.4|8988.1|8986.2|109
1612812000000|2021-02-08 19:20:00|8988.8|8986.4|8988.8|8986.4|8989.7|8987.7|8988.2|8986|132
1612812300000|2021-02-08 19:25:00|8988.7|8986.3|8989|8986.6|8989.6|8987.6|8987.6|8985.7|177
1612812600000|2021-02-08 19:30:00|8988.9|8986.5|8990.4|8988|8990.6|8988.3|8988.3|8986.4|157
1612812900000|2021-02-08 19:35:00|8990.3|8987.9|8988.5|8987|8990.4|8988.4|8988.4|8986.4|207
1612813200000|2021-02-08 19:40:00|8988.6|8987.1|8989.7|8987.3|8989.8|8987.9|8988.3|8986.4|154
1612813500000|2021-02-08 19:45:00|8989.6|8987.2|8988.9|8986.5|8989.8|8987.9|8987.5|8985.2|196
1612813800000|2021-02-08 19:50:00|8989|8986.6|8987.8|8985.4|8989|8987.3|8987.1|8985|149
1612814100000|2021-02-08 19:55:00|8987.4|8985.9|8987.9|8985.5|8988.1|8986.1|8986.3|8984.4|207
1612814400000|2021-02-08 20:00:00|8988.1|8985.7|8988.9|8986.5|8989|8987|8986.7|8984.8|290
1612814700000|2021-02-08 20:05:00|8989|8986.6|8988.2|8985.8|8989.7|8987.6|8988|8985.8|203
1612815000000|2021-02-08 20:10:00|8988.3|8985.9|8986.8|8984.4|8988.3|8986.1|8986.6|8984.2|153
1612815300000|2021-02-08 20:15:00|8986.6|8985.1|8987.5|8985.1|8988|8985.8|8986.6|8984.8|140
1612815600000|2021-02-08 20:20:00|8987.8|8985.4|8986|8984.5|8987.8|8985.6|8985.9|8983.8|156
1612815900000|2021-02-08 20:25:00|8986.1|8984.6|8987.3|8984.9|8987.8|8985.9|8986|8984.1|189
1612816200000|2021-02-08 20:30:00|8987.6|8985.2|8987.3|8984.9|8987.9|8985.9|8986.4|8984.3|172
1612816500000|2021-02-08 20:35:00|8987.4|8985|8986|8983.6|8987.8|8985.8|8985.5|8983.5|177
1612816800000|2021-02-08 20:40:00|8985.9|8983.5|8987|8984.6|8987.2|8985.1|8985.6|8983.3|195
1612817100000|2021-02-08 20:45:00|8986.9|8984.5|8987.8|8985.4|8987.9|8985.5|8985.9|8983.8|198
1612817400000|2021-02-08 20:50:00|8987.9|8985.5|8988.2|8985.8|8988.3|8986.4|8986.6|8984.7|210
1612817700000|2021-02-08 20:55:00|8987.9|8985.5|8989.4|8987|8989.8|8987.7|8987.7|8985.5|187
1612818000000|2021-02-08 21:00:00|8989.6|8987.2|8991.5|8989.1|8991.9|8989.5|8988.5|8986.8|189
1612818300000|2021-02-08 21:05:00|8991.4|8989|8990.5|8988.1|8991.4|8989.1|8989.9|8987.8|141
1612818600000|2021-02-08 21:10:00|8990.4|8988|8991.3|8988.9|8992|8990|8989.8|8987.9|132
1612818900000|2021-02-08 21:15:00|8991.2|8988.8|8991.1|8988.7|8991.4|8989.5|8990.6|8988.5|94
1612819200000|2021-02-08 21:20:00|8991|8988.6|8989.5|8987.1|8991.3|8989.2|8988.7|8986.3|125
1612819500000|2021-02-08 21:25:00|8989.6|8987.2|8989.9|8987.5|8990.2|8987.8|8988.8|8986.8|141
1612819800000|2021-02-08 21:30:00|8990.3|8987.9|8990.6|8988.2|8990.7|8988.3|8989.2|8987|110
1612820100000|2021-02-08 21:35:00|8990.5|8988.1|8990.6|8988.2|8990.7|8988.6|8989.9|8988|81
1612820400000|2021-02-08 21:40:00|8990.7|8988.3|8990.6|8988.2|8990.9|8988.7|8990|8987.9|103
1612820700000|2021-02-08 21:45:00|8990.5|8988.1|8990.8|8988.4|8991.5|8989.1|8990.4|8988|153
1612821000000|2021-02-08 21:50:00|8990.4|8988|8990.4|8988|8990.8|8988.4|8989.6|8987.2|139
1612821300000|2021-02-08 21:55:00|8990.3|8987.9|8991.7|8986.7|8991.8|8989|8989.4|8986|202
1612821600000|2021-02-08 22:00:00|8989.3|8984.3|8989.4|8984.4|8990.9|8985.9|8988.2|8983.2|43
1612821900000|2021-02-08 22:05:00|8988.4|8983.4|8990.4|8985.4|8990.7|8985.7|8987|8982|72
1612822200000|2021-02-08 22:10:00|8990.5|8985.5|8989.8|8984.8|8993.8|8989|8988.5|8983.5|150
1612822500000|2021-02-08 22:15:00|8989.5|8984.5|8991.8|8986.8|8994.5|8989.5|8989.2|8984.2|112
1612822800000|2021-02-08 22:20:00|8991.6|8986.6|8989.7|8984.7|8993.8|8989|8989.1|8984.1|166
1612823100000|2021-02-08 22:25:00|8990.2|8985.2|8990.3|8985.3|8994.9|8989.9|8988.3|8983.3|103
1612823400000|2021-02-08 22:30:00|8990.5|8985.5|8991.4|8986.4|8994.6|8989.6|8988.6|8983.6|145
1612823700000|2021-02-08 22:35:00|8991.3|8986.3|8990.9|8985.9|8993.8|8988.8|8989.2|8984.2|159
1612824000000|2021-02-08 22:40:00|8990.8|8985.8|8990.5|8985.5|8993.8|8988.8|8989.6|8984.6|298
1612824300000|2021-02-08 22:45:00|8990.1|8985.1|8990.2|8985.2|8990.7|8985.7|8988.7|8983.7|280
1612824600000|2021-02-08 22:50:00|8990.3|8985.3|8991|8986|8991|8986|8988.8|8983.8|308
1612824900000|2021-02-08 22:55:00|8990.9|8985.9|8989|8984|8992.2|8987.2|8988.3|8983.3|356
1612825200000|2021-02-08 23:00:00|8988.5|8983.5|8988.9|8986.5|8991.2|8987.6|8988.4|8983.5|405
1612825500000|2021-02-08 23:05:00|8988.8|8986.4|8989.7|8987.1|8990.3|8987.5|8988.6|8986.1|142
1612825800000|2021-02-08 23:10:00|8989.6|8987.2|8989.4|8987|8989.8|8987.4|8988.8|8986.4|143
1612826100000|2021-02-08 23:15:00|8989.3|8986.9|8989.3|8986.9|8990.2|8987.8|8989.2|8986.8|129
1612826400000|2021-02-08 23:20:00|8989.4|8987|8990.3|8987.9|8990.3|8987.9|8988.9|8986.8|114
1612826700000|2021-02-08 23:25:00|8990.5|8988.1|8991.5|8989.1|8991.9|8989.5|8989.7|8987.3|136
1612827000000|2021-02-08 23:30:00|8991.4|8989|8990.9|8988.5|8991.5|8989.1|8990.5|8988.1|120
1612827300000|2021-02-08 23:35:00|8991|8988.6|8990.6|8988.2|8991.2|8988.8|8990.1|8987.7|93
1612827600000|2021-02-08 23:40:00|8990.4|8988|8989|8986.6|8990.7|8988.3|8988.7|8986.3|156
1612827900000|2021-02-08 23:45:00|8988.7|8986.3|8988.6|8986.2|8988.7|8986.3|8987.9|8985.5|100
1612828200000|2021-02-08 23:50:00|8988.5|8986.1|8987.9|8985.5|8989|8986.6|8987.8|8985.4|75
1612828500000|2021-02-08 23:55:00|8987.8|8985.4|8988.1|8985.7|8988.6|8986.2|8987.2|8984.8|101
1612828800000|2021-02-09 00:00:00|8988.2|8985.8|8989.2|8986.8|8989.2|8986.8|8987.3|8984.9|211
1612829100000|2021-02-09 00:05:00|8989.3|8986.9|8987|8984.6|8989.5|8987.1|8986.2|8983.8|217
1612829400000|2021-02-09 00:10:00|8986.9|8984.5|8986.2|8983.8|8987|8984.6|8984.9|8982.9|91
1612829700000|2021-02-09 00:15:00|8986.1|8983.7|8986.2|8983.8|8986.5|8984.4|8985.7|8983.4|101
1612830000000|2021-02-09 00:20:00|8986.1|8983.7|8985.4|8983|8986.5|8984.3|8985.1|8982.8|159
1612830300000|2021-02-09 00:25:00|8985.3|8982.9|8985.3|8982.9|8986.3|8983.9|8984.9|8982.7|149
1612830600000|2021-02-09 00:30:00|8985.2|8982.8|8983.8|8981.4|8985.4|8983|8982.9|8980.5|217
1612830900000|2021-02-09 00:35:00|8983.9|8981.5|8985|8982.6|8985.6|8983.2|8983.8|8981.4|202
1612831200000|2021-02-09 00:40:00|8984.8|8982.4|8985.5|8983.1|8986.2|8983.8|8984.6|8982.2|116
1612831500000|2021-02-09 00:45:00|8985.4|8983|8985.4|8983|8986.2|8983.8|8985|8982.9|98
1612831800000|2021-02-09 00:50:00|8985.5|8983.1|8985.9|8983.5|8986.7|8984.5|8983.9|8981.6|162
1612832100000|2021-02-09 00:55:00|8985.8|8983.4|8984.6|8982.2|8985.8|8983.4|8983.6|8981.2|187
1612832400000|2021-02-09 01:00:00|8984.5|8982.1|8983.9|8981.5|8984.8|8982.5|8982.5|8980.1|193
1612832700000|2021-02-09 01:05:00|8983.8|8981.4|8985.5|8983.1|8985.7|8983.4|8983.8|8981.4|124
1612833000000|2021-02-09 01:10:00|8985.4|8983|8985.4|8983|8985.6|8983.5|8984.6|8982.2|180
1612833300000|2021-02-09 01:15:00|8985.5|8983.1|8982|8979.6|8985.5|8983.1|8981.9|8979.5|180
1612833600000|2021-02-09 01:20:00|8981.9|8979.5|8981.2|8978.8|8983.1|8980.7|8981.1|8978.7|214
1612833900000|2021-02-09 01:25:00|8981|8978.6|8979.8|8977.4|8981|8978.6|8978.8|8976.4|166
1612834200000|2021-02-09 01:30:00|8979.7|8977.3|8981.4|8979|8981.6|8979.2|8978.9|8976.5|189
1612834500000|2021-02-09 01:35:00|8981.3|8978.9|8982.3|8979.9|8983|8980.6|8980.2|8978.3|216
1612834800000|2021-02-09 01:40:00|8982.4|8980|8982|8979.6|8983.9|8981.5|8981.7|8979.6|162
1612835100000|2021-02-09 01:45:00|8982.1|8979.7|8982|8979.6|8982.3|8979.9|8980.6|8978.3|217
1612835400000|2021-02-09 01:50:00|8981.9|8979.5|8981.9|8979.5|8982.7|8980.4|8981.5|8979.1|142
1612835700000|2021-02-09 01:55:00|8981.8|8979.4|8982.2|8979.8|8982.2|8980.2|8981.1|8978.9|132
1612836000000|2021-02-09 02:00:00|8981.9|8979.5|8980.6|8978.2|8982|8979.6|8979.5|8977.3|263
1612836300000|2021-02-09 02:05:00|8980.5|8978.1|8980.8|8978.4|8981.9|8980|8980|8978|159
1612836600000|2021-02-09 02:10:00|8980.7|8978.3|8975.1|8972.7|8980.8|8978.4|8974.1|8971.7|328
1612836900000|2021-02-09 02:15:00|8974.9|8972.5|8974.7|8972.3|8975.5|8973.1|8973.6|8971.2|305
1612837200000|2021-02-09 02:20:00|8974.9|8972.5|8972.1|8969.7|8975.8|8973.5|8972.1|8969.7|243
1612837500000|2021-02-09 02:25:00|8971.9|8969.5|8969.6|8967.2|8972.3|8969.9|8968.2|8965.8|255
1612837800000|2021-02-09 02:30:00|8969.7|8967.3|8969.5|8968|8970.5|8968.5|8969|8966.6|279
1612838100000|2021-02-09 02:35:00|8969.7|8968.2|8967.1|8964.7|8970.5|8968.4|8966.7|8964.6|259
1612838400000|2021-02-09 02:40:00|8966.8|8964.4|8968.7|8966.3|8969.2|8966.9|8966.6|8964.2|244
1612838700000|2021-02-09 02:45:00|8968.6|8966.2|8967.6|8965.2|8968.8|8966.7|8967.1|8964.9|170
1612839000000|2021-02-09 02:50:00|8967.5|8965.1|8965.2|8962.8|8967.6|8965.5|8964.8|8962.6|296
1612839300000|2021-02-09 02:55:00|8965.3|8962.9|8966.3|8963.9|8966.4|8964|8964.3|8961.9|364
1612839600000|2021-02-09 03:00:00|8966.2|8963.8|8966.5|8964.1|8967.9|8965.5|8965.8|8963.8|248
1612839900000|2021-02-09 03:05:00|8966.4|8964|8967.2|8964.8|8967.3|8965.1|8965.6|8963.7|192
1612840200000|2021-02-09 03:10:00|8967.1|8964.7|8967.6|8965.2|8967.9|8966|8966.6|8964.6|144
1612840500000|2021-02-09 03:15:00|8967.7|8965.3|8966.4|8964|8967.8|8965.4|8965.9|8963.6|157
1612840800000|2021-02-09 03:20:00|8966.3|8963.9|8967|8964.6|8967.3|8965.3|8965.7|8963.8|138
1612841100000|2021-02-09 03:25:00|8966.9|8964.5|8966.3|8963.9|8967.3|8965.4|8965.8|8963.8|194
1612841400000|2021-02-09 03:30:00|8966.4|8964|8964.6|8962.2|8966.9|8964.8|8963|8960.6|243
1612841700000|2021-02-09 03:35:00|8964.5|8962.1|8966.3|8963.9|8966.4|8964.1|8964.3|8962.1|176
1612842000000|2021-02-09 03:40:00|8966.2|8963.8|8965.5|8963.1|8966.4|8964|8965|8962.6|174
1612842300000|2021-02-09 03:45:00|8965.6|8963.2|8966.4|8964|8966.8|8964.4|8965.5|8963.1|154
1612842600000|2021-02-09 03:50:00|8966.3|8963.9|8965.5|8963.1|8966.8|8964.8|8964.1|8962.1|129
1612842900000|2021-02-09 03:55:00|8965.6|8963.2|8967.1|8964.7|8967.8|8965.4|8965.5|8963.1|154
1612843200000|2021-02-09 04:00:00|8967|8964.6|8967.6|8965.2|8968.2|8966.2|8967|8964.6|169
1612843500000|2021-02-09 04:05:00|8967.5|8965.1|8967.2|8964.8|8968|8966|8967.1|8964.7|108
1612843800000|2021-02-09 04:10:00|8967.1|8964.7|8966.3|8963.9|8967.3|8965.3|8965.8|8963.7|129
1612844100000|2021-02-09 04:15:00|8966.4|8964|8966.3|8963.9|8966.5|8964.3|8965.6|8963.4|87
1612844400000|2021-02-09 04:20:00|8966.1|8963.7|8965.4|8963|8966.4|8964.3|8965.3|8962.9|78
1612844700000|2021-02-09 04:25:00|8965.5|8963.1|8964.3|8961.9|8965.5|8963.4|8963.4|8961.2|191
1612845000000|2021-02-09 04:30:00|8964.2|8961.8|8963.4|8961.9|8964.7|8962.7|8963.4|8961.3|153
1612845300000|2021-02-09 04:35:00|8963.5|8962|8964.5|8962.1|8964.6|8962.5|8963.3|8961.2|113
1612845600000|2021-02-09 04:40:00|8964.4|8962|8964.5|8962.1|8965.4|8963|8964.1|8961.8|132
1612845900000|2021-02-09 04:45:00|8964.1|8961.7|8964.3|8961.9|8965|8962.7|8963.5|8961.5|126
1612846200000|2021-02-09 04:50:00|8964.2|8961.8|8965.4|8963|8965.8|8963.4|8963.9|8961.8|101
1612846500000|2021-02-09 04:55:00|8965.5|8963.1|8966.2|8963.8|8966.5|8964.3|8965.4|8963|144
1612846800000|2021-02-09 05:00:00|8966.1|8963.7|8964.4|8962|8966.1|8963.7|8963.8|8961.8|167
1612847100000|2021-02-09 05:05:00|8964.3|8961.9|8964|8962.5|8965.4|8963.2|8963.3|8961.7|141
1612847400000|2021-02-09 05:10:00|8964.1|8962.6|8963|8960.6|8964.4|8962.6|8962.8|8960.5|149
1612847700000|2021-02-09 05:15:00|8962.9|8960.5|8964|8961.6|8964.1|8961.9|8962.9|8960.5|113
1612848000000|2021-02-09 05:20:00|8963.9|8961.5|8963|8960.6|8964.4|8962.5|8962.8|8960.4|112
1612848300000|2021-02-09 05:25:00|8963.2|8960.8|8964.5|8962.1|8964.6|8962.4|8962.5|8960.6|124
1612848600000|2021-02-09 05:30:00|8964.7|8962.3|8964.5|8962.1|8964.7|8962.3|8964.1|8961.7|142
1612848900000|2021-02-09 05:35:00|8964.6|8962.2|8964.7|8963.2|8965.2|8963.2|8964.3|8961.9|109
1612849200000|2021-02-09 05:40:00|8964.6|8963.1|8964.1|8961.7|8965.4|8963.3|8963.4|8961.1|167
1612849500000|2021-02-09 05:45:00|8964.2|8961.8|8963.3|8961.8|8964.6|8962.5|8963.2|8961.1|193
1612849800000|2021-02-09 05:50:00|8963.5|8961.1|8963.2|8960.8|8964.2|8962.3|8962.6|8960.6|190
1612850100000|2021-02-09 05:55:00|8963.1|8960.7|8963.9|8961.5|8964.7|8962.3|8963|8960.6|159
1612850400000|2021-02-09 06:00:00|8964|8961.6|8963.9|8961.5|8965.7|8963.3|8963.7|8961.3|221
1612850700000|2021-02-09 06:05:00|8963.8|8961.4|8963.9|8961.5|8964.5|8962.1|8963.6|8961.2|100
1612851000000|2021-02-09 06:10:00|8963.8|8961.4|8962.8|8960.4|8964|8961.6|8962.2|8960.3|155
1612851300000|2021-02-09 06:15:00|8962.9|8960.5|8962.3|8959.9|8963.2|8961.2|8961.5|8959.1|184
1612851600000|2021-02-09 06:20:00|8962.4|8960|8963.9|8961.5|8963.9|8961.8|8962.3|8959.9|143
1612851900000|2021-02-09 06:25:00|8963.8|8961.4|8964.5|8962.1|8965.5|8963.1|8963.1|8961.1|251
1612852200000|2021-02-09 06:30:00|8964.7|8962.3|8965.5|8963.1|8966.2|8964.1|8964.4|8962.2|221
1612852500000|2021-02-09 06:35:00|8965.6|8963.2|8963.1|8960.7|8965.7|8963.3|8962.5|8960.5|157
1612852800000|2021-02-09 06:40:00|8963.7|8961.3|8962.1|8959.7|8963.7|8961.3|8961.4|8959|169
1612853100000|2021-02-09 06:45:00|8962.2|8959.8|8962.8|8960.4|8963|8960.8|8961.7|8959.6|126
1612853400000|2021-02-09 06:50:00|8962.9|8960.5|8965|8962.6|8965.3|8963.2|8962.6|8960.3|142
1612853700000|2021-02-09 06:55:00|8965.1|8962.7|8964.4|8962|8966.4|8964.3|8964.2|8961.9|159
1612854000000|2021-02-09 07:00:00|8964.1|8961.7|8962.2|8959.8|8964.6|8962.2|8961.9|8959.5|205
1612854300000|2021-02-09 07:05:00|8962.3|8959.9|8961.2|8958.8|8963.7|8961.7|8960.8|8958.4|241
1612854600000|2021-02-09 07:10:00|8961.3|8958.9|8960.7|8958.3|8962.7|8960.6|8959.7|8957.6|304
1612854900000|2021-02-09 07:15:00|8960.5|8958.1|8959|8956.6|8961.6|8959.6|8958.4|8956|261
1612855200000|2021-02-09 07:20:00|8958.9|8956.5|8959.9|8957.5|8961.4|8959.4|8957.2|8954.8|350
1612855500000|2021-02-09 07:25:00|8960|8957.6|8960.2|8957.8|8961.8|8959.7|8959.4|8957|235
1612855800000|2021-02-09 07:30:00|8960.3|8957.9|8960.6|8958.2|8961.5|8959.3|8959.8|8957.7|263
1612856100000|2021-02-09 07:35:00|8960.7|8958.3|8960.4|8958|8961.3|8958.9|8959.4|8957.1|176
1612856400000|2021-02-09 07:40:00|8959.8|8958.3|8960|8957.6|8961|8958.6|8959.2|8956.8|236
1612856700000|2021-02-09 07:45:00|8960.1|8957.7|8959|8956.6|8961.6|8959.7|8959|8956.6|235
1612857000000|2021-02-09 07:50:00|8959.5|8957.1|8959.1|8956.7|8960|8957.6|8958.4|8956|225
1612857300000|2021-02-09 07:55:00|8959.2|8956.8|8959.1|8956.7|8961.2|8959.3|8956.5|8954.1|425
1612857600000|2021-02-09 08:00:00|8959|8956.6|8960.8|8958.4|8961.2|8958.9|8955.4|8953|515
1612857900000|2021-02-09 08:05:00|8960.7|8958.3|8960.9|8958.5|8962.1|8960|8959.5|8957.2|360
1612858200000|2021-02-09 08:10:00|8961|8958.6|8961.3|8958.9|8961.5|8959.5|8958.2|8955.8|331
1612858500000|2021-02-09 08:15:00|8961.2|8958.8|8965.4|8963|8965.7|8963.6|8959.8|8957.4|377
1612858800000|2021-02-09 08:20:00|8965.3|8962.9|8966.3|8963.9|8968|8966.1|8964.3|8962.2|332
1612859100000|2021-02-09 08:25:00|8966.4|8964|8968.6|8966.2|8970.3|8967.9|8965.5|8963.3|308
1612859400000|2021-02-09 08:30:00|8968.7|8966.3|8967|8964.6|8968.7|8966.3|8965.4|8963|347
1612859700000|2021-02-09 08:35:00|8966.9|8964.5|8964.2|8961.8|8967.3|8965.2|8964|8961.6|331
1612860000000|2021-02-09 08:40:00|8964.1|8961.7|8955.8|8953.4|8964.3|8961.9|8955.5|8953.1|467
1612860300000|2021-02-09 08:45:00|8956|8953.6|8953.6|8951.2|8956.5|8954.1|8950.8|8948.8|651
1612860600000|2021-02-09 08:50:00|8953.5|8951.1|8954.3|8951.9|8955.3|8952.9|8952.9|8950.5|481
1612860900000|2021-02-09 08:55:00|8954.2|8951.8|8948.4|8946|8954.2|8951.8|8948.3|8945.9|469
1612861200000|2021-02-09 09:00:00|8948.3|8945.9|8950.5|8948.1|8950.8|8948.7|8946.5|8944.1|614
1612861500000|2021-02-09 09:05:00|8950.4|8948|8948.8|8946.4|8951.8|8949.8|8947.9|8945.5|497
1612861800000|2021-02-09 09:10:00|8948.9|8946.5|8946.3|8944.8|8949.3|8946.9|8945.9|8943.9|398
1612862100000|2021-02-09 09:15:00|8946.9|8944.5|8947.1|8944.7|8947.8|8945.4|8945.8|8943.6|332
1612862400000|2021-02-09 09:20:00|8947|8944.6|8945.6|8943.2|8947.1|8944.9|8943.8|8941.4|422
1612862700000|2021-02-09 09:25:00|8945.5|8943.1|8946.7|8944.3|8949.3|8946.9|8945|8942.8|480
1612863000000|2021-02-09 09:30:00|8946.6|8944.2|8942.4|8940|8947.4|8945|8941.7|8939.3|502
1612863300000|2021-02-09 09:35:00|8942.3|8939.9|8941.1|8938.7|8943.8|8941.4|8940.8|8938.4|422
1612863600000|2021-02-09 09:40:00|8940.9|8938.5|8940.2|8937.8|8942.6|8940.2|8938|8935.6|552
1612863900000|2021-02-09 09:45:00|8940.3|8937.9|8937.5|8935.1|8940.8|8938.7|8936.7|8934.5|464
1612864200000|2021-02-09 09:50:00|8937.6|8935.2|8936.1|8933.7|8938.8|8936.4|8935.8|8933.4|331
1612864500000|2021-02-09 09:55:00|8936|8933.6|8936.7|8934.3|8937.2|8934.8|8932.3|8929.9|516
1612864800000|2021-02-09 10:00:00|8936.6|8934.2|8935.1|8932.7|8938.4|8936|8933.3|8931.1|435
1612865100000|2021-02-09 10:05:00|8935|8932.6|8932.9|8931.4|8935.8|8933.8|8932.7|8930.7|316
1612865400000|2021-02-09 10:10:00|8933.5|8931.1|8935.4|8933|8935.9|8933.5|8931.6|8929.2|360
1612865700000|2021-02-09 10:15:00|8935|8932.6|8936.3|8933.9|8937.4|8935|8934.5|8932.1|336
1612866000000|2021-02-09 10:20:00|8936.4|8934|8937.4|8935|8938.2|8936.1|8935.5|8933.1|395
1612866300000|2021-02-09 10:25:00|8937.5|8935.1|8936.4|8934|8937.5|8935.1|8935.2|8933.2|310
1612866600000|2021-02-09 10:30:00|8936.5|8934.1|8935.4|8933|8936.9|8934.5|8935.1|8932.9|366
1612866900000|2021-02-09 10:35:00|8935.5|8933.1|8932.4|8930|8935.5|8933.1|8930.7|8928.3|428
1612867200000|2021-02-09 10:40:00|8932|8929.6|8935.3|8932.9|8935.4|8933|8930.9|8928.6|406
1612867500000|2021-02-09 10:45:00|8935.4|8933|8933|8930.6|8935.7|8933.3|8932.1|8929.7|264
1612867800000|2021-02-09 10:50:00|8933.1|8930.7|8932.7|8930.3|8934.3|8931.9|8931.2|8929.1|298
1612868100000|2021-02-09 10:55:00|8932.6|8930.2|8936.7|8934.3|8936.9|8934.5|8932.6|8930.2|427
1612868400000|2021-02-09 11:00:00|8936.8|8934.4|8936.9|8934.5|8937.6|8935.6|8935.7|8933.3|403
1612868700000|2021-02-09 11:05:00|8937|8934.6|8936.4|8934.9|8938.7|8936.7|8936.4|8934.3|393
1612869000000|2021-02-09 11:10:00|8936.5|8935|8938.4|8936|8938.8|8936.7|8936.5|8934.4|371
1612869300000|2021-02-09 11:15:00|8938.5|8936.1|8937.5|8935.1|8939.5|8937.4|8936.8|8934.4|295
1612869600000|2021-02-09 11:20:00|8937.6|8935.2|8938.6|8936.2|8939.3|8937.1|8937|8935|428
1612869900000|2021-02-09 11:25:00|8938.8|8936.4|8939.3|8936.9|8940.3|8937.9|8936.8|8934.4|337
1612870200000|2021-02-09 11:30:00|8939.2|8936.8|8939.1|8936.7|8939.7|8937.5|8938.4|8936.3|235
1612870500000|2021-02-09 11:35:00|8939|8936.6|8939.1|8936.7|8939.4|8937.5|8937.9|8935.8|243
1612870800000|2021-02-09 11:40:00|8939.2|8936.8|8934.4|8932|8939.3|8937.4|8934.4|8932|299
1612871100000|2021-02-09 11:45:00|8934.5|8932.1|8936|8933.6|8936.1|8934|8934.3|8931.9|169
1612871400000|2021-02-09 11:50:00|8935.7|8933.3|8934.6|8932.2|8936.1|8934.2|8933.9|8931.9|295
1612871700000|2021-02-09 11:55:00|8934.7|8932.3|8936.7|8934.3|8937.2|8934.8|8934|8932.2|263
1612872000000|2021-02-09 12:00:00|8936.9|8934.5|8937.4|8935|8938|8935.9|8936|8933.7|282
1612872300000|2021-02-09 12:05:00|8937.5|8935.1|8938|8936.5|8939.4|8937.5|8936|8934.1|316
1612872600000|2021-02-09 12:10:00|8938.6|8936.2|8939|8936.6|8940.5|8938.5|8937.6|8935.9|233
1612872900000|2021-02-09 12:15:00|8938.9|8936.5|8937.9|8936.4|8939.5|8937.6|8937.5|8935.5|271
1612873200000|2021-02-09 12:20:00|8937.8|8936.3|8936.9|8935.4|8938.1|8936.6|8935.7|8934.2|238
1612873500000|2021-02-09 12:25:00|8936.8|8935.3|8936.8|8935.3|8938.4|8936.7|8936|8934.2|230
1612873800000|2021-02-09 12:30:00|8937|8935.5|8937.7|8936.2|8937.8|8936.3|8935.5|8933.7|238
1612874100000|2021-02-09 12:35:00|8937.8|8936.3|8937|8935.5|8940.1|8938.5|8936.9|8935.1|364
1612874400000|2021-02-09 12:40:00|8936.7|8935.2|8939.4|8937.9|8940.4|8938.7|8936.6|8935.1|377
1612874700000|2021-02-09 12:45:00|8939.6|8938.1|8941.3|8939.8|8942|8940.2|8938.7|8936.8|299
1612875000000|2021-02-09 12:50:00|8941.2|8939.7|8940.4|8938.9|8942|8940|8940.4|8938.4|214
1612875300000|2021-02-09 12:55:00|8940.5|8939|8941.1|8939.6|8942.4|8940.7|8939.7|8937.8|362
1612875600000|2021-02-09 13:00:00|8941|8939.5|8938.3|8936.8|8943|8941.2|8938.2|8936.4|517
1612875900000|2021-02-09 13:05:00|8938.4|8936.9|8937.9|8936.4|8939.5|8937.7|8936.1|8934.5|446
1612876200000|2021-02-09 13:10:00|8938|8936.5|8936.5|8934.1|8938.2|8936.5|8936|8933.9|333
1612876500000|2021-02-09 13:15:00|8935.9|8934.4|8940.1|8937.7|8941.4|8939.4|8935.5|8933.6|388
1612876800000|2021-02-09 13:20:00|8939.6|8938.1|8936.8|8934.4|8941.7|8940.1|8935.4|8933.9|516
1612877100000|2021-02-09 13:25:00|8936.9|8934.5|8938.1|8935.7|8939.9|8938.1|8935.4|8933.5|533
1612877400000|2021-02-09 13:30:00|8938.2|8935.8|8942.9|8940.5|8942.9|8941|8935.9|8934.4|624
1612877700000|2021-02-09 13:35:00|8942.5|8941|8940|8938.5|8943.9|8941.9|8939.4|8937.6|467
1612878000000|2021-02-09 13:40:00|8939.9|8938.4|8939.6|8938.1|8941|8939|8939.2|8937.4|366
1612878300000|2021-02-09 13:45:00|8939.7|8938.2|8938.5|8937|8940.2|8938.3|8938.1|8936.4|363
1612878600000|2021-02-09 13:50:00|8938.4|8936.9|8939.1|8936.7|8939.4|8937.8|8937.9|8936.2|320
1612878900000|2021-02-09 13:55:00|8939.2|8936.8|8935.1|8933.6|8939.2|8937.4|8934.8|8932.9|415
1612879200000|2021-02-09 14:00:00|8935|8933.5|8937.6|8936.1|8940.2|8938.3|8935|8933.2|408
1612879500000|2021-02-09 14:05:00|8937.7|8936.2|8940|8937.6|8941.4|8939.6|8936.7|8935.1|421
1612879800000|2021-02-09 14:10:00|8940.1|8937.7|8939.3|8936.9|8941.6|8939.7|8938.5|8936.5|368
1612880100000|2021-02-09 14:15:00|8939.4|8937|8937.7|8936.2|8939.4|8937.2|8936.6|8934.8|417
1612880400000|2021-02-09 14:20:00|8937.8|8936.3|8937.8|8936.3|8940.7|8938.8|8937.7|8935.9|312
1612880700000|2021-02-09 14:25:00|8938.4|8936|8937.2|8935.7|8938.6|8936.8|8935.8|8933.9|314
1612881000000|2021-02-09 14:30:00|8937.8|8935.4|8935.5|8934|8938.8|8936.9|8934.8|8933.3|469
1612881300000|2021-02-09 14:35:00|8935.6|8934.1|8937.6|8935.2|8938.3|8936.5|8934.1|8931.8|519
1612881600000|2021-02-09 14:40:00|8937.2|8935.7|8936|8934.5|8941.4|8939.8|8935.3|8933.3|594
1612881900000|2021-02-09 14:45:00|8936.1|8934.6|8937.1|8934.7|8939.9|8938.3|8935.4|8933.3|402
1612882200000|2021-02-09 14:50:00|8936.8|8934.4|8940|8938.5|8940.3|8938.6|8934.8|8932.8|414
1612882500000|2021-02-09 14:55:00|8940.1|8938.6|8943.5|8941.1|8944.4|8942.7|8938.9|8937|468
1612882800000|2021-02-09 15:00:00|8943|8941.5|8942.2|8940.7|8943.4|8941.8|8939.4|8937.5|531
1612883100000|2021-02-09 15:05:00|8942.3|8940.8|8940.2|8937.8|8947.1|8945.5|8939.6|8937.7|687
1612883400000|2021-02-09 15:10:00|8940.1|8937.7|8938.6|8937.1|8940.3|8938.4|8938.1|8936.1|584
1612883700000|2021-02-09 15:15:00|8938.5|8937|8941.4|8939.9|8941.5|8940|8937.6|8935.8|408
1612884000000|2021-02-09 15:20:00|8941.5|8940|8936.6|8935.1|8941.7|8940|8935.3|8933.2|503
1612884300000|2021-02-09 15:25:00|8936.4|8934.9|8938.2|8935.8|8938.3|8936.5|8935.3|8933|436
1612884600000|2021-02-09 15:30:00|8938.3|8935.9|8939.7|8937.3|8939.9|8937.9|8936.8|8935.2|442
1612884900000|2021-02-09 15:35:00|8940|8937.6|8941.1|8938.7|8941.8|8939.9|8936.9|8935|559
1612885200000|2021-02-09 15:40:00|8941|8938.6|8937|8935.5|8941|8938.8|8936.9|8935|376
1612885500000|2021-02-09 15:45:00|8937.1|8935.6|8935.9|8933.5|8939.2|8937.1|8934.9|8932.8|477
1612885800000|2021-02-09 15:50:00|8936.1|8933.7|8935|8933.5|8936.4|8934.5|8932|8930.1|571
1612886100000|2021-02-09 15:55:00|8935.1|8933.6|8933.5|8932|8936.7|8934.6|8933|8931.1|615
1612886400000|2021-02-09 16:00:00|8933.4|8931.9|8936.6|8935.1|8937.9|8936|8932.4|8930.9|532
1612886700000|2021-02-09 16:05:00|8936.5|8935|8937.9|8935.5|8938.6|8936.7|8934.4|8932.3|340
1612887000000|2021-02-09 16:10:00|8938|8935.6|8936.6|8935.1|8939.9|8938.4|8936.5|8934.4|336
1612887300000|2021-02-09 16:15:00|8936.5|8935|8938.6|8936.2|8938.8|8936.8|8936.2|8934.3|313
1612887600000|2021-02-09 16:20:00|8938.5|8936.1|8937.6|8936.1|8938.7|8936.7|8936.6|8934.6|312
1612887900000|2021-02-09 16:25:00|8937.5|8936|8937.7|8935.3|8939.1|8937.4|8935.7|8933.7|465
1612888200000|2021-02-09 16:30:00|8937.3|8935.8|8938.1|8936.6|8938.8|8937.2|8936.6|8934.7|273
1612888500000|2021-02-09 16:35:00|8938|8936.5|8935.9|8934.4|8938.1|8936.6|8935.8|8933.8|258
1612888800000|2021-02-09 16:40:00|8935.8|8934.3|8933.8|8932.3|8935.9|8934.4|8933|8931.1|300
1612889100000|2021-02-09 16:45:00|8933.9|8932.4|8933.2|8931.7|8934.8|8932.9|8933.2|8931.3|222
1612889400000|2021-02-09 16:50:00|8933.3|8931.8|8932.7|8931.2|8934.6|8932.7|8932.6|8930.5|255
1612889700000|2021-02-09 16:55:00|8932.6|8931.1|8931.8|8929.4|8932.8|8931.3|8930.1|8928.2|339
1612890000000|2021-02-09 17:00:00|8931.3|8929.8|8930.7|8928.3|8932|8930.2|8930.2|8928.2|273
1612890300000|2021-02-09 17:05:00|8930.5|8928.1|8931|8928.6|8931.1|8929.5|8929.7|8927.7|317
1612890600000|2021-02-09 17:10:00|8930.8|8928.4|8929.8|8928.3|8931.8|8929.8|8929.7|8928.1|256
1612890900000|2021-02-09 17:15:00|8930.3|8927.9|8930.8|8929.3|8931.1|8929.6|8929.6|8927.8|219
1612891200000|2021-02-09 17:20:00|8930.9|8929.4|8928|8926.5|8930.9|8929.4|8927.1|8925.2|355
1612891500000|2021-02-09 17:25:00|8928.1|8926.6|8928.9|8926.5|8929|8927.3|8927.8|8925.9|324
1612891800000|2021-02-09 17:30:00|8928.8|8926.4|8929.6|8928.1|8929.9|8928.1|8928.2|8926.2|236
1612892100000|2021-02-09 17:35:00|8929.8|8928.3|8928.5|8926.1|8929.9|8928.4|8928|8926|236
1612892400000|2021-02-09 17:40:00|8928.4|8926|8927.6|8926.1|8929.7|8928|8927.3|8925.6|252
1612892700000|2021-02-09 17:45:00|8927.5|8926|8928.9|8927.4|8930.1|8928.2|8927.5|8925.9|264
1612893000000|2021-02-09 17:50:00|8929|8927.5|8929|8927.5|8929.9|8928|8928|8925.9|280
1612893300000|2021-02-09 17:55:00|8928.9|8927.4|8928.6|8926.2|8929.6|8927.6|8927.5|8925.8|357
1612893600000|2021-02-09 18:00:00|8928.1|8926.6|8927.2|8924.8|8928.5|8927|8926.2|8924.2|184
1612893900000|2021-02-09 18:05:00|8927.1|8924.7|8929|8927.5|8929.7|8927.9|8926.3|8924.3|264
1612894200000|2021-02-09 18:10:00|8928.9|8927.4|8929.3|8926.9|8930.4|8928.5|8928.5|8926.8|220
1612894500000|2021-02-09 18:15:00|8929.4|8927|8928|8926.5|8929.5|8927.6|8928|8926|139
1612894800000|2021-02-09 18:20:00|8928.1|8926.6|8927.8|8926.3|8929|8927.3|8927.7|8925.9|183
1612895100000|2021-02-09 18:25:00|8927.7|8926.2|8928.2|8925.8|8929|8927|8927.4|8925.4|216
1612895400000|2021-02-09 18:30:00|8928.3|8925.9|8928.8|8927.3|8928.9|8927.4|8927.4|8925.7|166
1612895700000|2021-02-09 18:35:00|8928.7|8927.2|8929.5|8928|8929.7|8928.2|8928.6|8927.1|143
1612896000000|2021-02-09 18:40:00|8929.4|8927.9|8930.2|8927.8|8930.3|8928.5|8928.8|8927.1|212
1612896300000|2021-02-09 18:45:00|8930.1|8927.7|8929.7|8928.2|8930.1|8928.2|8928.5|8926.9|173
1612896600000|2021-02-09 18:50:00|8929.4|8927.9|8928.7|8927.2|8930.8|8929.3|8928.6|8926.7|188
1612896900000|2021-02-09 18:55:00|8928.6|8927.1|8928.9|8926.5|8929.5|8927.6|8928.2|8926.2|214
1612897200000|2021-02-09 19:00:00|8929|8926.6|8926.7|8924.3|8929.1|8927.3|8926.2|8924.3|219
1612897500000|2021-02-09 19:05:00|8926.6|8924.2|8926.5|8925|8927.4|8925.6|8926|8924|221
1612897800000|2021-02-09 19:10:00|8926.7|8924.3|8926.7|8924.3|8926.9|8925.4|8925.9|8924.1|189
1612898100000|2021-02-09 19:15:00|8926.6|8925.1|8926|8924.5|8926.8|8925.1|8925.8|8923.9|206
1612898400000|2021-02-09 19:20:00|8926.1|8924.6|8923.8|8922.3|8926.1|8924.6|8923.8|8922.3|199
1612898700000|2021-02-09 19:25:00|8924.2|8921.8|8922.9|8921.4|8924.7|8922.7|8922.8|8920.9|321
1612899000000|2021-02-09 19:30:00|8922.8|8921.3|8921.2|8919.7|8923.7|8922.2|8920.4|8918.7|264
1612899300000|2021-02-09 19:35:00|8920.9|8919.4|8921.4|8919.9|8923.8|8922.3|8920.8|8919.2|241
1612899600000|2021-02-09 19:40:00|8921.5|8920|8922.6|8921.1|8923|8921.3|8921.3|8919.5|308
1612899900000|2021-02-09 19:45:00|8922.7|8921.2|8922.8|8920.4|8923.5|8922|8921.8|8920.3|208
1612900200000|2021-02-09 19:50:00|8922.7|8920.3|8921.2|8919.7|8923.3|8921.5|8921|8919.1|233
1612900500000|2021-02-09 19:55:00|8921.6|8919.2|8921.2|8918.8|8921.9|8920|8920.4|8918.6|282
1612900800000|2021-02-09 20:00:00|8921.3|8918.9|8921.8|8920.3|8923|8921|8920.8|8918.8|201
1612901100000|2021-02-09 20:05:00|8921.7|8920.2|8922.3|8920.8|8922.8|8921|8921.6|8919.7|190
1612901400000|2021-02-09 20:10:00|8922.2|8920.7|8922.1|8919.7|8922.8|8920.9|8921.5|8919.6|163
1612901700000|2021-02-09 20:15:00|8922.2|8919.8|8922.5|8921|8923.2|8921.2|8921|8919.2|229
1612902000000|2021-02-09 20:20:00|8922.6|8921.1|8924.5|8922.1|8924.7|8922.6|8922.5|8920.5|246
1612902300000|2021-02-09 20:25:00|8924.6|8922.2|8924.6|8922.2|8925|8922.9|8923.9|8922|129
1612902600000|2021-02-09 20:30:00|8924.7|8922.3|8923.3|8921.8|8924.9|8923.1|8923.2|8921.2|149
1612902900000|2021-02-09 20:35:00|8923.2|8921.7|8923.3|8921.8|8923.6|8921.8|8922.1|8920.2|117
1612903200000|2021-02-09 20:40:00|8923.2|8921.7|8922.7|8920.3|8923.7|8921.8|8922.4|8920.2|99
1612903500000|2021-02-09 20:45:00|8922.6|8920.2|8923.6|8921.2|8923.7|8921.7|8921.8|8919.7|111
1612903800000|2021-02-09 20:50:00|8923.5|8921.1|8923.7|8921.3|8924.5|8922.6|8923|8921.1|122
1612904100000|2021-02-09 20:55:00|8923.6|8921.2|8924.5|8922.1|8925.2|8923.3|8923|8921|261
1612904400000|2021-02-09 21:00:00|8924.4|8922|8925.8|8923.4|8926.1|8923.7|8924.2|8922|188
1612904700000|2021-02-09 21:05:00|8925.9|8923.5|8924.4|8922|8926.2|8924.3|8924|8921.8|130
1612905000000|2021-02-09 21:10:00|8924.5|8922.1|8924.3|8921.9|8924.6|8922.6|8923.1|8921.1|114
1612905300000|2021-02-09 21:15:00|8924.4|8922|8923.5|8921.1|8924.7|8922.7|8923.1|8921.1|91
1612905600000|2021-02-09 21:20:00|8923.7|8921.3|8924.5|8922.1|8924.9|8922.5|8923.1|8921.2|105
1612905900000|2021-02-09 21:25:00|8924.4|8922|8923.7|8921.3|8925.6|8923.2|8922.8|8920.4|274
1612906200000|2021-02-09 21:30:00|8923.4|8921|8923.5|8921.1|8923.7|8921.7|8922.8|8920.9|85
1612906500000|2021-02-09 21:35:00|8923.4|8921.9|8925.5|8923.1|8926.3|8924.1|8923.4|8921.7|156
1612906800000|2021-02-09 21:40:00|8925.6|8923.2|8925|8922.6|8925.7|8923.9|8924.6|8922.6|150
1612907100000|2021-02-09 21:45:00|8924.6|8923.1|8924.5|8922.1|8925.5|8923.2|8924.4|8922|179
1612907400000|2021-02-09 21:50:00|8924.6|8922.2|8923.5|8921.1|8924.8|8922.6|8923.2|8921.1|159
1612907700000|2021-02-09 21:55:00|8923.7|8921.3|8923.8|8921|8924.9|8922.3|8922.9|8920.5|292
1612908000000|2021-02-09 22:00:00|8925.7|8921.4|8926|8921.8|8927|8922.6|8923.4|8920|48
1612908300000|2021-02-09 22:05:00|8926.8|8921.2|8925.8|8920.8|8928.3|8923.3|8924.7|8919.7|113
1612908600000|2021-02-09 22:10:00|8926.2|8921.2|8925.1|8921|8928.2|8923.2|8924.4|8920.2|127
1612908900000|2021-02-09 22:15:00|8925.6|8920.4|8928.3|8923.3|8928.3|8923.5|8924.9|8920.4|138
1612909200000|2021-02-09 22:20:00|8928|8923|8928.1|8923.1|8929|8924|8925.7|8921.4|132
1612909500000|2021-02-09 22:25:00|8927.3|8922.3|8928.3|8923.3|8928.9|8923.9|8925.6|8921.6|100
1612909800000|2021-02-09 22:30:00|8925.7|8921.9|8927.5|8922.5|8928.9|8923.9|8925.6|8921.1|165
1612910100000|2021-02-09 22:35:00|8927.4|8922.4|8927.8|8922.8|8928.5|8923.5|8926.4|8921.4|141
1612910400000|2021-02-09 22:40:00|8927.5|8922.5|8927.7|8922.7|8928.2|8923.9|8926.3|8921.3|121
1612910700000|2021-02-09 22:45:00|8928|8923|8927.1|8922.1|8929.6|8924.6|8926.3|8921.7|135
1612911000000|2021-02-09 22:50:00|8929.2|8924.2|8927.3|8922.4|8929.2|8924.2|8926.5|8921.7|137
1612911300000|2021-02-09 22:55:00|8927.4|8922.5|8927|8922|8928.7|8923.8|8926|8921|219
1612911600000|2021-02-09 23:00:00|8926.7|8921.7|8925.5|8923.1|8927.3|8923.8|8924.5|8921.2|341
1612911900000|2021-02-09 23:05:00|8925.6|8923.2|8925.8|8923.1|8926.1|8923.4|8924.7|8922.3|141
1612912200000|2021-02-09 23:10:00|8925.9|8923.2|8925.6|8923.2|8926|8923.6|8925.2|8922.8|122
1612912500000|2021-02-09 23:15:00|8925.5|8923.1|8924.6|8922.2|8925.5|8923.1|8924.4|8922|139
1612912800000|2021-02-09 23:20:00|8924.5|8922.1|8924.3|8921.9|8925.2|8923.1|8923.8|8921.8|99
1612913100000|2021-02-09 23:25:00|8924.2|8921.8|8926.2|8923.8|8926.3|8924|8924.2|8921.8|132
1612913400000|2021-02-09 23:30:00|8926|8923.6|8924.9|8922.5|8926|8923.9|8924.5|8922.4|126
1612913700000|2021-02-09 23:35:00|8925|8922.6|8926|8923.6|8926|8923.6|8924|8921.6|146
1612914000000|2021-02-09 23:40:00|8926.1|8923.7|8926.3|8923.9|8926.3|8924|8925.2|8923|98
1612914300000|2021-02-09 23:45:00|8926.2|8923.8|8926.6|8924.2|8926.6|8924.2|8925.3|8923.3|74
1612914600000|2021-02-09 23:50:00|8926.5|8924.1|8926.5|8924.1|8927.4|8925.4|8926.1|8923.7|136
1612914900000|2021-02-09 23:55:00|8926.4|8924|8927.3|8924.9|8927.4|8925|8926|8924|88
1612915200000|2021-02-10 00:00:00|8927.4|8925|8927.8|8925.4|8928.8|8926.4|8926.3|8924.1|266
1612915500000|2021-02-10 00:05:00|8927.9|8925.5|8927.3|8924.9|8927.9|8925.9|8926.1|8924.1|154
1612915800000|2021-02-10 00:10:00|8926.9|8924.5|8926.6|8924.2|8926.9|8924.7|8925.6|8923.2|115
1612916100000|2021-02-10 00:15:00|8926.7|8924.3|8926.1|8924.6|8926.9|8925|8926|8924|74
1612916400000|2021-02-10 00:20:00|8925.9|8924.4|8925.8|8923.4|8926.6|8924.7|8924.9|8923|98
1612916700000|2021-02-10 00:25:00|8925.9|8923.5|8927.4|8925|8927.4|8925.5|8925.8|8923.4|123
1612917000000|2021-02-10 00:30:00|8927.3|8924.9|8927.1|8924.7|8927.6|8925.2|8926.6|8924.4|110
1612917300000|2021-02-10 00:35:00|8927|8924.6|8927.5|8925.1|8927.6|8925.2|8926.7|8924.4|67
1612917600000|2021-02-10 00:40:00|8927.6|8925.2|8929.8|8927.4|8930|8928.1|8927.4|8925|122
1612917900000|2021-02-10 00:45:00|8929.9|8927.5|8928.3|8926.8|8929.9|8928|8928.1|8925.8|167
1612918200000|2021-02-10 00:50:00|8928.2|8926.7|8928|8925.6|8929.4|8927.1|8927.2|8924.8|240
1612918500000|2021-02-10 00:55:00|8928.1|8925.7|8927.9|8925.5|8929.1|8927.3|8927.3|8925.4|152
1612918800000|2021-02-10 01:00:00|8927.8|8925.4|8927|8924.6|8928.1|8925.7|8926.1|8923.7|208
1612919100000|2021-02-10 01:05:00|8927.3|8924.9|8930.8|8928.4|8930.8|8928.4|8926.2|8924.3|182
1612919400000|2021-02-10 01:10:00|8929.8|8928.3|8931.5|8929.1|8931.7|8929.4|8929.5|8927.3|213
1612919700000|2021-02-10 01:15:00|8931.3|8928.9|8930.8|8928.4|8931.8|8929.6|8930.4|8928|234
1612920000000|2021-02-10 01:20:00|8930.9|8928.5|8932.3|8929.9|8932.5|8930.6|8930.9|8928.5|127
1612920300000|2021-02-10 01:25:00|8932.4|8930|8932.2|8928.3|8932.8|8930.4|8930.9|8928.3|113
1612920600000|2021-02-10 01:30:00|8932.3|8928.1|8932.2|8929.8|8932.7|8930.7|8930.8|8928.1|155
1612920900000|2021-02-10 01:35:00|8931.8|8930.3|8932|8929.6|8932.7|8930.7|8931|8929.1|222
1612921200000|2021-02-10 01:40:00|8931.9|8929.5|8929.6|8927.2|8932.2|8929.9|8929|8926.7|159
1612921500000|2021-02-10 01:45:00|8929.7|8927.3|8928.8|8926.4|8929.8|8927.7|8927.8|8925.6|208
1612921800000|2021-02-10 01:50:00|8928.7|8926.3|8928.1|8925.7|8929|8926.6|8927.7|8925.4|113
1612922100000|2021-02-10 01:55:00|8927.6|8926.1|8927.9|8925.5|8928.5|8926.1|8926.3|8924.3|262
1612922400000|2021-02-10 02:00:00|8928|8925.6|8926.5|8924.1|8928.1|8925.7|8925.6|8923.6|235
1612922700000|2021-02-10 02:05:00|8926.6|8924.2|8927.5|8925.1|8927.6|8925.6|8926.3|8923.9|165
1612923000000|2021-02-10 02:10:00|8927.4|8925|8928.4|8926|8928.7|8926.5|8927.1|8925|172
1612923300000|2021-02-10 02:15:00|8928.3|8925.9|8928.4|8926|8929.3|8926.9|8927.2|8924.9|180
1612923600000|2021-02-10 02:20:00|8928.5|8926.1|8928.2|8925.8|8928.5|8926.4|8927.1|8924.9|149
1612923900000|2021-02-10 02:25:00|8928.3|8925.9|8927.9|8925.5|8928.3|8926.4|8926.8|8924.8|153
1612924200000|2021-02-10 02:30:00|8927.8|8925.4|8927|8924.6|8927.9|8925.6|8926.2|8924.1|170
1612924500000|2021-02-10 02:35:00|8926.9|8924.5|8923.3|8920.9|8927.4|8925|8922.5|8920.1|316
1612924800000|2021-02-10 02:40:00|8923.4|8921|8923.3|8920.9|8924|8922|8922.5|8920.2|158
1612925100000|2021-02-10 02:45:00|8923.2|8920.8|8922.6|8920.2|8923.3|8920.9|8921.9|8919.9|112
1612925400000|2021-02-10 02:50:00|8922.7|8920.3|8922.7|8920.3|8924.1|8922.3|8922.1|8920.1|191
1612925700000|2021-02-10 02:55:00|8922.6|8920.2|8922.5|8920.1|8923.2|8921.3|8920.8|8918.9|220
1612926000000|2021-02-10 03:00:00|8922.6|8920.2|8922.1|8919.7|8922.8|8920.7|8921.6|8919.7|155
1612926300000|2021-02-10 03:05:00|8921.5|8920|8920.3|8917.9|8921.9|8920|8919.4|8917.6|178
1612926600000|2021-02-10 03:10:00|8920.4|8918|8919.4|8917|8920.9|8918.9|8919.2|8916.8|162
1612926900000|2021-02-10 03:15:00|8919.3|8916.9|8918.6|8916.2|8920.2|8918.1|8917.9|8916|134
1612927200000|2021-02-10 03:20:00|8918.4|8916|8918.6|8916.2|8918.8|8916.7|8917.5|8915.5|141
1612927500000|2021-02-10 03:25:00|8918.5|8916.1|8918.5|8916.1|8918.9|8916.5|8917.2|8915.4|143
1612927800000|2021-02-10 03:30:00|8918.6|8916.2|8918.5|8916.1|8918.8|8916.8|8917.8|8915.5|119
1612928100000|2021-02-10 03:35:00|8918.4|8916|8915.7|8914.2|8918.8|8916.9|8915.5|8913.6|158
1612928400000|2021-02-10 03:40:00|8915.6|8914.1|8916.9|8914.5|8917.1|8915.1|8915.5|8913.8|150
1612928700000|2021-02-10 03:45:00|8917|8914.6|8917.1|8914.7|8917.3|8915.3|8916.5|8914.4|59
1612929000000|2021-02-10 03:50:00|8917|8914.6|8915.9|8914.4|8917|8914.6|8915.6|8913.7|112
1612929300000|2021-02-10 03:55:00|8915.8|8914.3|8917|8914.6|8917.1|8915.2|8915.8|8914.1|99
1612929600000|2021-02-10 04:00:00|8917.1|8914.7|8916.1|8914.6|8917.3|8915.3|8915.7|8913.7|138
1612929900000|2021-02-10 04:05:00|8916.2|8914.7|8916.9|8914.5|8917.3|8915.5|8915.9|8913.9|102
1612930200000|2021-02-10 04:10:00|8916.8|8914.4|8916.4|8914|8917|8915.3|8915.2|8913.5|181
1612930500000|2021-02-10 04:15:00|8916.5|8914.1|8916.9|8914.5|8917.4|8915.5|8916.2|8914|123
1612930800000|2021-02-10 04:20:00|8916.5|8915|8915.7|8914.2|8916.8|8915|8915.5|8913.5|87
1612931100000|2021-02-10 04:25:00|8915.8|8914.3|8915.5|8913.1|8916.2|8914.3|8915|8912.9|91
1612931400000|2021-02-10 04:30:00|8915.1|8913.6|8915.8|8914.3|8916.3|8914.4|8915.1|8913|85
1612931700000|2021-02-10 04:35:00|8916.3|8913.9|8915.6|8913.2|8916.4|8914.4|8915.2|8913.1|84
1612932000000|2021-02-10 04:40:00|8915.5|8913.1|8916.1|8913.7|8916.6|8914.5|8915.3|8913|80
1612932300000|2021-02-10 04:45:00|8916|8913.6|8916.5|8914.1|8916.5|8914.3|8915.6|8913.6|89
1612932600000|2021-02-10 04:50:00|8916.4|8914|8916.3|8913.9|8916.5|8914.6|8915.6|8913.7|67
1612932900000|2021-02-10 04:55:00|8916.4|8914|8916.4|8914|8916.4|8914.5|8915.4|8913.6|118
1612933200000|2021-02-10 05:00:00|8916.3|8913.9|8916.7|8915.2|8917.2|8915.3|8915.9|8913.8|124
1612933500000|2021-02-10 05:05:00|8916.8|8915.3|8917.7|8915.3|8918.7|8916.8|8916.8|8915.2|194
1612933800000|2021-02-10 05:10:00|8917.8|8915.4|8917.2|8914.8|8918.1|8916|8916.7|8914.7|86
1612934100000|2021-02-10 05:15:00|8917.3|8914.9|8918.6|8916.2|8918.8|8916.7|8916.7|8914.6|126
1612934400000|2021-02-10 05:20:00|8918.3|8915.9|8918.3|8916.8|8919.5|8917.3|8918.1|8915.9|76
1612934700000|2021-02-10 05:25:00|8918.1|8916.6|8917.8|8915.4|8918.9|8916.8|8917.4|8915.3|98
1612935000000|2021-02-10 05:30:00|8917.9|8915.5|8917.9|8915.5|8918.1|8915.9|8916.7|8914.5|131
1612935300000|2021-02-10 05:35:00|8917.5|8916|8915.9|8913.5|8918|8916|8915.4|8913|138
1612935600000|2021-02-10 05:40:00|8915.8|8913.4|8917.8|8915.4|8918.2|8916.3|8915.7|8913.3|97
1612935900000|2021-02-10 05:45:00|8917.6|8915.2|8917.9|8915.5|8918|8916|8916.8|8914.8|112
1612936200000|2021-02-10 05:50:00|8917.8|8915.4|8918.1|8915.7|8918.1|8915.7|8917|8914.6|87
1612936500000|2021-02-10 05:55:00|8918|8915.6|8918.9|8916.5|8918.9|8916.5|8917.1|8915|106
1612936800000|2021-02-10 06:00:00|8918.8|8916.4|8917.1|8914.7|8918.9|8916.8|8916.5|8914.5|80
1612937100000|2021-02-10 06:05:00|8917.2|8914.8|8917.1|8914.7|8917.3|8915.4|8916.4|8914.5|67
1612937400000|2021-02-10 06:10:00|8917.2|8914.8|8917.1|8914.7|8917.4|8915.7|8916.6|8914.5|101
1612937700000|2021-02-10 06:15:00|8917|8914.6|8917.7|8916.2|8919.1|8917.5|8916.5|8914.6|166
1612938000000|2021-02-10 06:20:00|8917.6|8916.1|8918.9|8916.5|8919|8917|8917.5|8915.4|152
1612938300000|2021-02-10 06:25:00|8918.8|8916.4|8919.5|8917.1|8919.8|8917.8|8918.3|8916.4|111
1612938600000|2021-02-10 06:30:00|8919.4|8917|8918.5|8917|8919.4|8917.3|8918.3|8916.4|90
1612938900000|2021-02-10 06:35:00|8918.4|8916.9|8917.3|8915.8|8919|8917.1|8917.3|8915|111
1612939200000|2021-02-10 06:40:00|8917.4|8915.9|8917.5|8915.1|8917.9|8916|8916.6|8914.6|158
1612939500000|2021-02-10 06:45:00|8917.4|8915|8916.5|8915|8917.8|8915.5|8915.9|8913.9|104
1612939800000|2021-02-10 06:50:00|8916.4|8914.9|8916.4|8914.9|8917.2|8915.2|8916|8913.7|92
1612940100000|2021-02-10 06:55:00|8916.3|8914.8|8916.2|8913.8|8917|8915|8915.8|8913.8|128
1612940400000|2021-02-10 07:00:00|8916.1|8913.7|8918.7|8916.3|8919|8917|8915.7|8913.3|295
1612940700000|2021-02-10 07:05:00|8918.6|8916.2|8915|8913.5|8918.6|8916.2|8915|8913|195
1612941000000|2021-02-10 07:10:00|8915.7|8913.3|8914.8|8913.3|8916.8|8914.9|8914.7|8912.7|189
1612941300000|2021-02-10 07:15:00|8914.9|8913.4|8913.1|8910.7|8916.3|8914.4|8912.5|8910.2|253
1612941600000|2021-02-10 07:20:00|8913.2|8910.8|8912.7|8910.3|8914.5|8912.6|8911.5|8909.5|247
1612941900000|2021-02-10 07:25:00|8912.8|8910.4|8912.9|8910.5|8913.2|8910.9|8912|8909.6|160
1612942200000|2021-02-10 07:30:00|8913|8910.6|8912.2|8909.8|8913|8910.6|8909.6|8907.4|303
1612942500000|2021-02-10 07:35:00|8912.1|8909.7|8912.5|8910.1|8913|8911|8910.8|8908.9|240
1612942800000|2021-02-10 07:40:00|8912.4|8910|8912.1|8909.7|8912.5|8910.6|8910.4|8908.5|224
1612943100000|2021-02-10 07:45:00|8912.2|8909.8|8913.1|8910.7|8914.1|8911.7|8909.5|8907.5|210
1612943400000|2021-02-10 07:50:00|8913.2|8910.8|8913.1|8910.7|8914|8912.2|8911.7|8909.8|171
1612943700000|2021-02-10 07:55:00|8913|8910.6|8913.8|8911.4|8914.5|8912.5|8910.6|8908.8|283
1612944000000|2021-02-10 08:00:00|8913.6|8911.2|8911|8908.6|8914.3|8912.4|8908.8|8906.9|518
1612944300000|2021-02-10 08:05:00|8910.9|8908.5|8913.1|8910.7|8914.1|8912|8910.4|8908.5|496
1612944600000|2021-02-10 08:10:00|8913|8910.6|8913.1|8910.7|8916.3|8914.3|8911.9|8910|394
1612944900000|2021-02-10 08:15:00|8913|8910.6|8913.7|8911.3|8914|8912.1|8911.4|8909.4|336
1612945200000|2021-02-10 08:20:00|8913.8|8911.4|8909.7|8907.3|8913.8|8911.8|8909.2|8907.1|326
1612945500000|2021-02-10 08:25:00|8909.6|8907.2|8909.2|8906.8|8910.3|8908.5|8907.5|8905.5|268
1612945800000|2021-02-10 08:30:00|8909.1|8906.7|8908.3|8905.9|8910.8|8908.6|8907.7|8905.7|306
1612946100000|2021-02-10 08:35:00|8908.2|8905.8|8902.5|8900.1|8908.8|8906.7|8899.9|8897.7|524
1612946400000|2021-02-10 08:40:00|8902.7|8900.3|8901.3|8898.9|8903.8|8902.3|8900.1|8898.2|397
1612946700000|2021-02-10 08:45:00|8900.9|8899.4|8900.6|8899.1|8902.1|8900|8899.5|8897.2|380
1612947000000|2021-02-10 08:50:00|8900.7|8899.2|8900.3|8897.9|8901.3|8899.2|8898.7|8896.8|441
1612947300000|2021-02-10 08:55:00|8900.4|8898|8900.6|8898.2|8901.8|8900.2|8899.6|8897.2|301
1612947600000|2021-02-10 09:00:00|8900.7|8898.3|8905.8|8903.4|8906.3|8904.4|8900.2|8898.3|481
1612947900000|2021-02-10 09:05:00|8905.9|8903.5|8906.7|8904.3|8907.3|8905.4|8903.7|8901.8|387
1612948200000|2021-02-10 09:10:00|8906.6|8904.2|8906.8|8904.4|8908.7|8906.6|8905.7|8903.3|397
1612948500000|2021-02-10 09:15:00|8906.9|8904.5|8903.2|8900.8|8907.6|8905.2|8902.7|8900.7|322
1612948800000|2021-02-10 09:20:00|8903|8901.5|8906.8|8904.4|8907.3|8905.3|8903|8901.4|338
1612949100000|2021-02-10 09:25:00|8906.9|8904.5|8910.2|8907.8|8910.2|8908.3|8906.7|8904.3|308
1612949400000|2021-02-10 09:30:00|8910.1|8907.7|8911.7|8910.2|8912.2|8910.3|8908.5|8906.3|324
1612949700000|2021-02-10 09:35:00|8911.6|8910.1|8916.1|8913.7|8917.1|8914.7|8910.9|8909|500
1612950000000|2021-02-10 09:40:00|8915.9|8913.5|8916.8|8914.4|8918.8|8916.8|8914.5|8913|623
1612950300000|2021-02-10 09:45:00|8916.7|8914.3|8914.2|8912.7|8916.7|8914.3|8912.6|8910.3|417
1612950600000|2021-02-10 09:50:00|8914.3|8912.8|8913.1|8910.7|8914.7|8912.9|8912|8910|403
1612950900000|2021-02-10 09:55:00|8913.2|8910.8|8917.2|8914.8|8918.8|8916.4|8913.2|8910.8|450
1612951200000|2021-02-10 10:00:00|8917.3|8914.9|8912.4|8910|8917.3|8915|8911.1|8909.2|489
1612951500000|2021-02-10 10:05:00|8912.3|8909.9|8913.1|8910.7|8913.3|8911.4|8911|8909.2|455
1612951800000|2021-02-10 10:10:00|8913.2|8910.8|8913.3|8910.9|8915.2|8913.2|8912.3|8910.4|334
1612952100000|2021-02-10 10:15:00|8913.2|8910.8|8913.4|8911|8915.9|8914.1|8912.9|8910.6|321
1612952400000|2021-02-10 10:20:00|8913.3|8910.9|8911.3|8908.9|8914.2|8911.9|8910.7|8908.6|332
1612952700000|2021-02-10 10:25:00|8911.4|8909|8913.1|8910.7|8913.3|8911.3|8910.8|8908.7|289
1612953000000|2021-02-10 10:30:00|8913|8910.6|8908.7|8906.3|8913.4|8911.3|8907.8|8905.9|305
1612953300000|2021-02-10 10:35:00|8908.6|8906.2|8908.9|8907.4|8912.1|8910.2|8908.6|8906.2|284
1612953600000|2021-02-10 10:40:00|8909.5|8908|8911.5|8909.1|8911.7|8909.8|8909.5|8907.3|245
1612953900000|2021-02-10 10:45:00|8911.4|8909|8910.8|8908.4|8911.9|8909.7|8910.4|8908.3|193
1612954200000|2021-02-10 10:50:00|8910.9|8908.5|8911.1|8908.7|8912.7|8910.6|8910.6|8908.4|232
1612954500000|2021-02-10 10:55:00|8911.2|8908.8|8910.9|8908.5|8911.3|8909.5|8907.8|8905.7|279
1612954800000|2021-02-10 11:00:00|8911|8908.6|8910.6|8909.1|8911.6|8909.6|8909.5|8907.2|281
1612955100000|2021-02-10 11:05:00|8910.9|8908.5|8910.6|8909.1|8911.3|8909.4|8910|8907.9|192
1612955400000|2021-02-10 11:10:00|8910.5|8909|8910|8907.6|8911.3|8909.4|8909.5|8907.5|181
1612955700000|2021-02-10 11:15:00|8909.9|8907.5|8910.9|8908.5|8911.3|8909.5|8908.7|8906.8|232
1612956000000|2021-02-10 11:20:00|8910.4|8908.9|8910.2|8908.7|8911.3|8909.5|8909.9|8908|190
1612956300000|2021-02-10 11:25:00|8910.1|8908.6|8910.7|8909.2|8911.4|8909.5|8908.4|8906.7|252
1612956600000|2021-02-10 11:30:00|8910.6|8909.1|8911.6|8909.2|8912.9|8911|8910.6|8908.6|191
1612956900000|2021-02-10 11:35:00|8911.5|8909.1|8912.8|8911.3|8913.2|8911.5|8911|8909.1|255
1612957200000|2021-02-10 11:40:00|8913.2|8910.8|8910.8|8908.4|8913.6|8912.1|8910|8908.3|239
1612957500000|2021-02-10 11:45:00|8910.6|8908.2|8908.9|8907.4|8911.5|8909.6|8908.8|8906.7|257
1612957800000|2021-02-10 11:50:00|8908.8|8907.3|8908.4|8906.9|8909.7|8907.8|8908|8906.1|300
1612958100000|2021-02-10 11:55:00|8908.5|8907|8910.9|8908.5|8910.9|8909.2|8908.3|8906.8|238
1612958400000|2021-02-10 12:00:00|8910.3|8908.8|8912.6|8910.2|8912.6|8910.6|8910.1|8908.2|280
1612958700000|2021-02-10 12:05:00|8912.5|8910.1|8915.9|8913.5|8916|8913.9|8911.6|8909.7|376
1612959000000|2021-02-10 12:10:00|8916|8913.6|8916.3|8914.8|8918.2|8916.2|8914.5|8912.5|347
1612959300000|2021-02-10 12:15:00|8916.2|8914.7|8915.7|8914.2|8917.4|8915.5|8915.1|8913.4|328
1612959600000|2021-02-10 12:20:00|8915.6|8914.1|8916.8|8914.4|8917.1|8915.2|8913.1|8911.1|427
1612959900000|2021-02-10 12:25:00|8916.7|8914.3|8917.1|8914.7|8918.1|8916.3|8916.3|8914.2|300
1612960200000|2021-02-10 12:30:00|8917|8914.6|8918.3|8915.9|8918.6|8916.7|8916.3|8914.6|204
1612960500000|2021-02-10 12:35:00|8918.2|8915.8|8917.5|8916|8919.1|8917.6|8917.4|8915.5|194
1612960800000|2021-02-10 12:40:00|8917.6|8916.1|8918.8|8916.4|8919.5|8917.7|8917.5|8916|224
1612961100000|2021-02-10 12:45:00|8918.7|8916.3|8918.8|8916.4|8919.1|8917.6|8917.7|8916.1|212
1612961400000|2021-02-10 12:50:00|8918.9|8916.5|8916.5|8914.1|8919.2|8917.4|8916|8914.1|283
1612961700000|2021-02-10 12:55:00|8916.4|8914|8917.2|8914.8|8917.5|8915.6|8915.1|8913.1|376
1612962000000|2021-02-10 13:00:00|8916.7|8915.2|8912.5|8911|8918.7|8916.7|8912.5|8910.7|372
1612962300000|2021-02-10 13:05:00|8912.6|8911.1|8913.3|8911.8|8915.2|8913.2|8912.6|8910.6|326
1612962600000|2021-02-10 13:10:00|8913|8911.5|8910.1|8908.6|8913.6|8911.8|8909.7|8907.9|346
1612962900000|2021-02-10 13:15:00|8910|8908.5|8910.6|8909.1|8911.4|8909.7|8909.4|8907.5|278
1612963200000|2021-02-10 13:20:00|8910.5|8909|8909|8907.5|8912.4|8910.5|8908.9|8907|261
1612963500000|2021-02-10 13:25:00|8909.1|8907.6|8912.6|8908|8912.6|8908.6|8908|8906.2|389
1612963800000|2021-02-10 13:30:00|8912.2|8907.2|8902.3|8899.9|8912.6|8907.6|8895.9|8893.8|1009
1612964100000|2021-02-10 13:35:00|8902|8899.6|8900|8897.6|8903.6|8901.2|8898.1|8896.2|768
1612964400000|2021-02-10 13:40:00|8899.9|8897.5|8901.7|8899.3|8902.3|8900.3|8897|8894.6|687
1612964700000|2021-02-10 13:45:00|8901.6|8899.2|8900.8|8899.3|8902.1|8900.3|8899.3|8897.1|512
1612965000000|2021-02-10 13:50:00|8900.9|8899.4|8900.6|8898.2|8904.1|8902.1|8900.2|8898.2|362
1612965300000|2021-02-10 13:55:00|8900.7|8898.3|8904.4|8902|8904.6|8902.5|8900.1|8898.2|456
1612965600000|2021-02-10 14:00:00|8904.5|8902.1|8902.8|8900.4|8905.4|8903.5|8901.6|8900|489
1612965900000|2021-02-10 14:05:00|8902.6|8901.1|8898.4|8896|8902.9|8901.2|8897.7|8896|450
1612966200000|2021-02-10 14:10:00|8897.9|8896.4|8902.7|8900.3|8902.8|8900.5|8897|8895|538
1612966500000|2021-02-10 14:15:00|8902.4|8900|8900.2|8898.7|8902.5|8900.4|8899.9|8898|307
1612966800000|2021-02-10 14:20:00|8900.3|8898.8|8901.1|8899.6|8903.8|8901.9|8900|8898|453
1612967100000|2021-02-10 14:25:00|8901|8899.5|8899.5|8897.1|8901.4|8899.5|8898.4|8896.4|343
1612967400000|2021-02-10 14:30:00|8899|8897.5|8903.1|8900.7|8903.5|8901.2|8897.3|8895.4|497
1612967700000|2021-02-10 14:35:00|8902.6|8901.1|8902.9|8900.5|8903.8|8901.9|8901.1|8899.1|406
1612968000000|2021-02-10 14:40:00|8902.7|8900.3|8903.3|8900.9|8905|8902.9|8901.4|8899.4|411
1612968300000|2021-02-10 14:45:00|8903.4|8901|8902.8|8901.3|8905.4|8903.6|8901.9|8900.1|415
1612968600000|2021-02-10 14:50:00|8902.7|8901.2|8904.6|8903.1|8906.2|8904.2|8902.7|8901.2|368
1612968900000|2021-02-10 14:55:00|8904.7|8903.2|8907.7|8905.3|8907.9|8905.6|8903.9|8902|490
1612969200000|2021-02-10 15:00:00|8907.8|8905.4|8905.3|8902.9|8908.4|8906.4|8903.5|8901.4|527
1612969500000|2021-02-10 15:05:00|8905.4|8903|8899.9|8897.5|8905.8|8903.9|8899.5|8897.4|452
1612969800000|2021-02-10 15:10:00|8900|8897.6|8899|8896.6|8900.6|8898.7|8897.1|8895.1|488
1612970100000|2021-02-10 15:15:00|8899.1|8896.7|8900.7|8898.3|8902.7|8900.6|8898.3|8896.3|564
1612970400000|2021-02-10 15:20:00|8900.2|8898.7|8905|8903.5|8907.5|8905.2|8900.2|8898.1|862
1612970700000|2021-02-10 15:25:00|8905.2|8903.7|8904.4|8902|8906.2|8904.3|8900.5|8898.1|709
1612971000000|2021-02-10 15:30:00|8903.9|8902.4|8906.5|8905|8907.5|8905.6|8902.1|8900.2|834
1612971300000|2021-02-10 15:35:00|8906.6|8905.1|8901.4|8899.9|8906.8|8905.1|8901.3|8899.5|568
1612971600000|2021-02-10 15:40:00|8901.9|8899.5|8906.6|8904.2|8907.8|8905.6|8897.5|8895.6|776
1612971900000|2021-02-10 15:45:00|8906.7|8904.3|8906.2|8904.7|8907.5|8905.2|8903.7|8901.6|706
1612972200000|2021-02-10 15:50:00|8906.1|8904.6|8906.8|8904.4|8911.3|8909.4|8902.7|8900.3|737
1612972500000|2021-02-10 15:55:00|8906.6|8904.2|8904.7|8903.2|8909.4|8907.4|8904.5|8902.5|579
1612972800000|2021-02-10 16:00:00|8904.6|8903.1|8903.4|8901|8906|8904.2|8901.6|8900|458
1612973100000|2021-02-10 16:05:00|8903.3|8900.9|8900.8|8899.3|8903.6|8901.9|8900.6|8898.6|515
1612973400000|2021-02-10 16:10:00|8901.2|8898.8|8901|8899.5|8902.2|8900.2|8900.1|8898.3|381
1612973700000|2021-02-10 16:15:00|8900.9|8899.4|8906|8904.5|8907.7|8905.7|8900.8|8899|420
1612974000000|2021-02-10 16:20:00|8906.1|8904.6|8902.6|8901.1|8906.6|8904.6|8901.6|8899.8|423
1612974300000|2021-02-10 16:25:00|8902.4|8900.9|8901.2|8898.8|8903.5|8901.8|8900.7|8898.7|387
1612974600000|2021-02-10 16:30:00|8900.8|8899.3|8899.8|8898.3|8902.7|8900.8|8899.8|8897.9|327
1612974900000|2021-02-10 16:35:00|8899.6|8898.1|8901.5|8900|8902|8900.1|8898.3|8896.4|439
1612975200000|2021-02-10 16:40:00|8901.4|8899.9|8897.2|8895.7|8902.1|8900.1|8896.8|8894.8|451
1612975500000|2021-02-10 16:45:00|8897.1|8895.6|8894.3|8892.8|8897.6|8895.7|8893.2|8891.5|428
1612975800000|2021-02-10 16:50:00|8894.5|8893|8892.4|8890|8895.5|8893.6|8891.3|8889.5|440
1612976100000|2021-02-10 16:55:00|8892.3|8889.9|8893.5|8892|8894.6|8892.8|8891.1|8889.2|309
1612976400000|2021-02-10 17:00:00|8893.6|8892.1|8895.8|8894.3|8897.2|8895.2|8892.9|8891.2|484
1612976700000|2021-02-10 17:05:00|8895.7|8894.2|8895|8892.6|8897.3|8895.4|8894.5|8892.6|439
1612977000000|2021-02-10 17:10:00|8894.8|8893.3|8894.5|8893|8895.6|8893.7|8893.6|8891.6|359
1612977300000|2021-02-10 17:15:00|8894.6|8893.1|8897.3|8895.8|8897.8|8896.1|8894.6|8893|275
1612977600000|2021-02-10 17:20:00|8897.2|8895.7|8898.4|8896.9|8898.5|8896.9|8896.7|8895.2|336
1612977900000|2021-02-10 17:25:00|8898.2|8896.7|8897.7|8895.3|8898.2|8896.7|8895.4|8893.5|357
1612978200000|2021-02-10 17:30:00|8897.2|8895.7|8896.1|8894.6|8898|8896.3|8895.7|8894.1|340
1612978500000|2021-02-10 17:35:00|8896|8894.5|8897|8895.5|8897.7|8895.9|8895.7|8894.1|258
1612978800000|2021-02-10 17:40:00|8896.9|8895.4|8897.7|8895.3|8898|8896.2|8896.3|8894.4|304
1612979100000|2021-02-10 17:45:00|8897.6|8895.2|8896|8894.5|8897.7|8895.8|8895.9|8894.1|276
1612979400000|2021-02-10 17:50:00|8895.9|8894.4|8895.2|8893.7|8896.6|8895.1|8894.6|8892.8|311
1612979700000|2021-02-10 17:55:00|8895.4|8893.9|8893.9|8891.5|8897|8895|8893.2|8891.2|451
1612980000000|2021-02-10 18:00:00|8893.4|8891.9|8894.4|8892.9|8895.5|8893.7|8893.3|8891.5|284
1612980300000|2021-02-10 18:05:00|8894.3|8892.8|8896.2|8894.7|8896.9|8895|8894|8892.5|216
1612980600000|2021-02-10 18:10:00|8896.7|8894.3|8897|8894.6|8897.9|8896|8895.9|8893.9|261
1612980900000|2021-02-10 18:15:00|8897.1|8894.7|8896.6|8895.1|8897.1|8895.4|8895.8|8893.9|166
1612981200000|2021-02-10 18:20:00|8896.5|8895|8896.5|8895|8897.8|8895.9|8895.8|8893.8|248
1612981500000|2021-02-10 18:25:00|8896.6|8895.1|8898.4|8896.9|8898.9|8896.9|8896.3|8894.8|259
1612981800000|2021-02-10 18:30:00|8898.3|8896.8|8897|8894.6|8898.4|8896.9|8895.6|8893.6|223
1612982100000|2021-02-10 18:35:00|8897.1|8894.7|8897.6|8896.1|8899.4|8897.5|8896.7|8894.7|215
1612982400000|2021-02-10 18:40:00|8897.5|8896|8899.8|8897.4|8899.9|8897.9|8897.4|8895.6|190
1612982700000|2021-02-10 18:45:00|8899.9|8897.5|8901|8898.6|8901.1|8898.9|8899|8897.1|229
1612983000000|2021-02-10 18:50:00|8900.6|8899.1|8899.7|8898.2|8901.2|8899.3|8899|8897.2|180
1612983300000|2021-02-10 18:55:00|8899.6|8898.1|8900.3|8897.9|8900.9|8898.8|8899.4|8897.4|148
1612983600000|2021-02-10 19:00:00|8900.2|8897.8|8899.4|8897.9|8900.3|8898.4|8898.8|8896.9|225
1612983900000|2021-02-10 19:05:00|8899.5|8898|8899.7|8898.2|8900.3|8898.6|8898.9|8897|206
1612984200000|2021-02-10 19:10:00|8899.8|8898.3|8899.7|8898.2|8900.2|8898.3|8898.6|8896.9|215
1612984500000|2021-02-10 19:15:00|8899.6|8898.1|8900.5|8899|8901|8899|8898.5|8896.8|166
1612984800000|2021-02-10 19:20:00|8900.4|8898.9|8901.7|8900.2|8903|8901.1|8900.4|8898.7|215
1612985100000|2021-02-10 19:25:00|8901.8|8900.3|8901.7|8900.2|8902.3|8900.4|8900.5|8898.5|171
1612985400000|2021-02-10 19:30:00|8902.3|8899.9|8898.7|8897.2|8902.3|8900.5|8898.6|8896.7|284
1612985700000|2021-02-10 19:35:00|8898.9|8896.5|8900.7|8899.2|8901.2|8899.5|8898.6|8896.5|269
1612986000000|2021-02-10 19:40:00|8900.8|8899.3|8900.7|8899.2|8901.2|8899.3|8899.7|8897.9|135
1612986300000|2021-02-10 19:45:00|8900.6|8899.1|8899.7|8898.2|8901.8|8899.9|8899.6|8897.6|157
1612986600000|2021-02-10 19:50:00|8899.8|8898.3|8899.6|8898.1|8900.1|8898.5|8898.9|8896.8|235
1612986900000|2021-02-10 19:55:00|8899.3|8897.8|8898.9|8897.4|8900|8898.2|8898.3|8896.3|286
1612987200000|2021-02-10 20:00:00|8898.8|8897.3|8898.2|8895.8|8900|8898.1|8897.7|8895.7|288
1612987500000|2021-02-10 20:05:00|8897.9|8896.4|8898.9|8897.4|8899.4|8897.6|8897.7|8896.1|152
1612987800000|2021-02-10 20:10:00|8899|8897.5|8900.3|8897.9|8900.4|8898.5|8898.9|8897.1|153
1612988100000|2021-02-10 20:15:00|8900.2|8897.8|8899.2|8897.7|8900.8|8899.3|8899|8897|173
1612988400000|2021-02-10 20:20:00|8899.1|8897.6|8900|8898.5|8900.9|8898.8|8898.9|8897.1|200
1612988700000|2021-02-10 20:25:00|8900.1|8898.6|8900.4|8898|8901|8899.2|8899.8|8897.9|169
1612989000000|2021-02-10 20:30:00|8900.5|8898.1|8901.1|8898.7|8901.3|8899.2|8899.8|8897.8|190
1612989300000|2021-02-10 20:35:00|8901.2|8898.8|8903.6|8901.2|8903.6|8901.4|8900.6|8898.7|230
1612989600000|2021-02-10 20:40:00|8903.4|8901|8903|8901.5|8904.2|8902.2|8902.2|8900.7|188
1612989900000|2021-02-10 20:45:00|8902.9|8901.4|8903.7|8902.2|8904.2|8902.3|8902|8900.1|202
1612990200000|2021-02-10 20:50:00|8903.8|8902.3|8904.2|8901.8|8904.3|8902.6|8902.8|8900.9|203
1612990500000|2021-02-10 20:55:00|8904.1|8901.7|8904.6|8903.1|8905.2|8903.4|8903.5|8901.6|254
1612990800000|2021-02-10 21:00:00|8904.5|8903|8903.4|8901|8905.2|8903.2|8903|8900.9|212
1612991100000|2021-02-10 21:05:00|8903.3|8900.9|8903|8901.5|8903.4|8901.6|8902.7|8900.8|66
1612991400000|2021-02-10 21:10:00|8902.9|8901.4|8904.2|8901.8|8904.4|8902.5|8902.9|8901|131
1612991700000|2021-02-10 21:15:00|8904.3|8901.9|8904.6|8903.1|8905.1|8903.3|8903.7|8901.8|76
1612992000000|2021-02-10 21:20:00|8904.5|8903|8904.6|8903.1|8905.2|8903.3|8904.4|8902.6|64
1612992300000|2021-02-10 21:25:00|8904.7|8903.2|8904.3|8901.9|8905.4|8903.4|8903.1|8901.2|115
1612992600000|2021-02-10 21:30:00|8904.2|8901.8|8905.2|8902.8|8905.3|8903.2|8903.8|8901.8|107
1612992900000|2021-02-10 21:35:00|8904.9|8903.4|8905|8902.6|8905.3|8903.4|8903.8|8901.8|109
1612993200000|2021-02-10 21:40:00|8904.9|8902.5|8905.8|8903.4|8906.8|8904.4|8904.6|8902.5|100
1612993500000|2021-02-10 21:45:00|8905.7|8903.3|8904.6|8902.2|8905.8|8903.4|8903.9|8901.8|98
1612993800000|2021-02-10 21:50:00|8904.5|8902.1|8904.3|8901.9|8904.9|8902.6|8903.9|8901.8|99
1612994100000|2021-02-10 21:55:00|8904.5|8902.1|8905.4|8901.9|8905.5|8902.7|8903.4|8901.2|342
1612994400000|2021-02-10 22:00:00|8906.2|8901.2|8907.2|8902.2|8908.5|8903.5|8906|8901|43
1612994700000|2021-02-10 22:05:00|8906.6|8901.6|8906.5|8901.5|8907.9|8902.9|8906.1|8901.1|63
1612995000000|2021-02-10 22:10:00|8906.9|8901.9|8906.5|8901.5|8907.3|8902.3|8903.5|8898.5|82
1612995300000|2021-02-10 22:15:00|8905.1|8900.1|8906.3|8901.3|8907.5|8902.5|8904.7|8899.7|87
1612995600000|2021-02-10 22:20:00|8906.6|8901.6|8906.2|8901.2|8907.6|8902.6|8904.1|8899.1|98
1612995900000|2021-02-10 22:25:00|8906.3|8901.3|8906.7|8901.7|8906.8|8901.8|8905.2|8900.2|60
1612996200000|2021-02-10 22:30:00|8906.9|8901.9|8906.8|8901.8|8907.3|8902.3|8904.3|8899.3|140
1612996500000|2021-02-10 22:35:00|8906.7|8901.7|8906.1|8901.1|8907|8902|8904.9|8899.9|71
1612996800000|2021-02-10 22:40:00|8904.5|8899.5|8906.3|8901.3|8907|8902|8903.9|8898.9|217
1612997100000|2021-02-10 22:45:00|8906|8901|8905.8|8900.8|8907.3|8902.3|8903.3|8898.3|175
1612997400000|2021-02-10 22:50:00|8905.1|8900.1|8905.6|8900.6|8907.2|8902.2|8905|8900|126
1612997700000|2021-02-10 22:55:00|8906.2|8901.2|8906.7|8901.7|8907.8|8902.8|8905.7|8900.7|198
1612998000000|2021-02-10 23:00:00|8906.8|8901.8|8903.7|8901.3|8907.6|8902.6|8903.4|8899.2|290
1612998300000|2021-02-10 23:05:00|8903.6|8901.2|8903.3|8900.7|8904.6|8901.5|8903.2|8899.9|164
1612998600000|2021-02-10 23:10:00|8903.4|8900.9|8903.3|8900.9|8903.6|8901.2|8903.1|8900.7|78
1612998900000|2021-02-10 23:15:00|8903.2|8900.8|8903.3|8900.9|8904.3|8901.9|8903.2|8900.8|110
1612999200000|2021-02-10 23:20:00|8903.4|8901|8903.5|8901.1|8904.1|8901.7|8903.2|8900.8|72
1612999500000|2021-02-10 23:25:00|8903.4|8901|8903.2|8900.8|8903.7|8901.3|8903.1|8900.7|116
1612999800000|2021-02-10 23:30:00|8903.4|8901|8903.1|8901.6|8903.7|8901.6|8903|8900.9|95
1613000100000|2021-02-10 23:35:00|8903.5|8901.1|8905.1|8902.7|8905.3|8903.4|8903.5|8901.1|118
1613000400000|2021-02-10 23:40:00|8905|8902.6|8905.2|8902.8|8906.1|8903.7|8905|8902.6|132
1613000700000|2021-02-10 23:45:00|8905.3|8902.9|8905.8|8903.4|8906|8903.8|8904.4|8902.6|114
1613001000000|2021-02-10 23:50:00|8905.7|8903.3|8905|8902.6|8905.9|8903.5|8904.5|8902.4|91
1613001300000|2021-02-10 23:55:00|8905.1|8902.7|8904.1|8901.7|8905.1|8903.2|8904.1|8901.7|93
1613001600000|2021-02-11 00:00:00|8904.3|8901.9|8904.2|8901.8|8904.4|8902|8904|8901.6|69
1613001900000|2021-02-11 00:05:00|8903.5|8902|8905|8902.6|8905.1|8903.2|8903.3|8900.9|102
1613002200000|2021-02-11 00:10:00|8904.9|8902.5|8905.7|8903.3|8905.8|8903.4|8904.4|8902.5|64
1613002500000|2021-02-11 00:15:00|8905.8|8903.4|8905.6|8903.2|8906.7|8904.3|8905.2|8902.8|133
1613002800000|2021-02-11 00:20:00|8905.7|8903.3|8905|8902.6|8905.7|8903.6|8904.4|8902.4|80
1613003100000|2021-02-11 00:25:00|8904.9|8902.5|8905.7|8903.3|8905.8|8903.8|8904.5|8902.5|90
1613003400000|2021-02-11 00:30:00|8905.6|8903.2|8906.1|8904.6|8906.8|8904.7|8905.3|8903.2|104
1613003700000|2021-02-11 00:35:00|8906.5|8905|8907.1|8904.7|8908.3|8906.3|8906.4|8904.4|132
1613004000000|2021-02-11 00:40:00|8907.2|8904.8|8907.4|8905|8907.5|8905.4|8906.5|8904.4|81
1613004300000|2021-02-11 00:45:00|8907.3|8904.9|8907.4|8905|8907.4|8905.2|8906.3|8904.5|76
1613004600000|2021-02-11 00:50:00|8907.3|8904.9|8908.1|8905.7|8908.5|8906.3|8906.9|8904.8|69
1613004900000|2021-02-11 00:55:00|8908.3|8905.9|8908.8|8906.4|8908.9|8906.6|8907.7|8905.7|98
1613005200000|2021-02-11 01:00:00|8908.7|8906.3|8908.2|8905.8|8908.9|8906.5|8907.3|8904.9|111
1613005500000|2021-02-11 01:05:00|8908.1|8905.7|8907.9|8905.5|8908.3|8906.5|8906.9|8904.9|104
1613005800000|2021-02-11 01:10:00|8908|8905.6|8907|8905.5|8908.2|8906.2|8906.9|8904.9|122
1613006100000|2021-02-11 01:15:00|8907.1|8905.6|8907|8905.5|8908.1|8906.3|8906.9|8904.9|94
1613006400000|2021-02-11 01:20:00|8906.9|8905.4|8907.4|8905|8907.5|8905.5|8906.8|8904.9|77
1613006700000|2021-02-11 01:25:00|8907.3|8904.9|8906.7|8904.3|8907.7|8905.8|8906.1|8904.2|75
1613007000000|2021-02-11 01:30:00|8906.6|8904.2|8905.8|8903.4|8906.6|8904.5|8905.3|8903.3|124
1613007300000|2021-02-11 01:35:00|8905.9|8903.5|8904.7|8902.3|8905.9|8903.8|8903.9|8901.9|119
1613007600000|2021-02-11 01:40:00|8904.6|8902.2|8907|8905.5|8908.2|8905.8|8904.4|8902.2|130
1613007900000|2021-02-11 01:45:00|8907.2|8904.8|8906.1|8904.6|8907.5|8905.6|8906|8904|89
1613008200000|2021-02-11 01:50:00|8906.2|8904.7|8906.1|8904.6|8906.8|8904.8|8905.8|8903.9|106
1613008500000|2021-02-11 01:55:00|8906|8904.5|8903.8|8901.4|8906.2|8904.5|8903|8901.2|198
1613008800000|2021-02-11 02:00:00|8903.6|8901.2|8903.4|8901|8903.7|8901.6|8903|8900.7|113
1613009100000|2021-02-11 02:05:00|8903.5|8901.1|8904.3|8901.9|8904.3|8902.3|8903|8901|119
1613009400000|2021-02-11 02:10:00|8904.4|8902|8903.3|8900.9|8904.4|8902.3|8902.7|8900.9|53
1613009700000|2021-02-11 02:15:00|8903.4|8901|8903.1|8901.6|8903.6|8901.7|8902.4|8900.8|102
1613010000000|2021-02-11 02:20:00|8903|8901.5|8903.7|8902.2|8904.5|8902.5|8903|8901.1|99
1613010300000|2021-02-11 02:25:00|8903.8|8902.3|8904.3|8901.9|8904.4|8902.4|8903.3|8901.2|74
1613010600000|2021-02-11 02:30:00|8903.9|8902.4|8904.2|8901.8|8905.1|8903.1|8903.5|8901.5|116
1613010900000|2021-02-11 02:35:00|8904|8901.6|8904.2|8901.8|8904.3|8902.5|8902.9|8901.4|122
1613011200000|2021-02-11 02:40:00|8904.3|8901.9|8904|8901.6|8904.4|8902.2|8903.3|8901.4|77
1613011500000|2021-02-11 02:45:00|8904.1|8901.7|8902.9|8901.4|8904.2|8902.2|8902.6|8900.7|94
1613011800000|2021-02-11 02:50:00|8903.4|8901|8902.9|8901.4|8903.7|8901.5|8902.7|8900.8|76
1613012100000|2021-02-11 02:55:00|8903.4|8901|8902.5|8900.1|8904.1|8902.1|8902|8900|103
1613012400000|2021-02-11 03:00:00|8902.6|8900.2|8903.6|8901.2|8903.8|8901.7|8902.1|8900|179
1613012700000|2021-02-11 03:05:00|8903.7|8901.3|8904.2|8901.8|8904.5|8902.4|8902.9|8901|130
1613013000000|2021-02-11 03:10:00|8904.3|8901.9|8904.2|8901.8|8904.9|8902.9|8903.6|8901.7|125
1613013300000|2021-02-11 03:15:00|8904.3|8901.9|8904.3|8901.9|8905|8902.8|8903.6|8901.7|143
1613013600000|2021-02-11 03:20:00|8904.2|8901.8|8905|8902.6|8905.7|8903.3|8903.7|8901.8|109
1613013900000|2021-02-11 03:25:00|8905.1|8902.7|8904.3|8901.9|8905.7|8903.3|8903.8|8901.8|108
1613014200000|2021-02-11 03:30:00|8904.2|8901.8|8905.9|8903.5|8905.9|8903.5|8904.1|8901.8|148
1613014500000|2021-02-11 03:35:00|8905.8|8903.4|8904.7|8902.3|8905.9|8903.7|8904.6|8902.2|107
1613014800000|2021-02-11 03:40:00|8904.9|8902.5|8904.1|8901.7|8905.1|8903.1|8903.4|8901.3|100
1613015100000|2021-02-11 03:45:00|8904.2|8901.8|8904|8901.6|8904.7|8902.7|8903.4|8901.3|124
1613015400000|2021-02-11 03:50:00|8903.8|8901.4|8902.7|8900.3|8904.2|8902.3|8902.3|8900.3|139
1613015700000|2021-02-11 03:55:00|8903|8900.6|8902.6|8900.2|8903.4|8901.4|8902.1|8899.8|129
1613016000000|2021-02-11 04:00:00|8902.5|8900.1|8900.9|8898.5|8902.6|8900.2|8900.5|8898.4|119
1613016300000|2021-02-11 04:05:00|8900.5|8899|8901.9|8899.5|8902|8900.1|8900.5|8898.6|114
1613016600000|2021-02-11 04:10:00|8901.8|8899.4|8900.3|8897.9|8902.1|8899.7|8899.2|8897.2|155
1613016900000|2021-02-11 04:15:00|8900.2|8897.8|8901|8898.6|8901.3|8899.4|8899.8|8897.8|103
1613017200000|2021-02-11 04:20:00|8901.1|8898.7|8900.8|8899.3|8901.4|8899.3|8900.5|8898.5|112
1613017500000|2021-02-11 04:25:00|8901.2|8898.8|8901.6|8899.2|8902.1|8900.1|8900.5|8898.6|119
1613017800000|2021-02-11 04:30:00|8901.7|8899.3|8902.2|8899.8|8902.3|8900.4|8901|8898.8|120
1613018100000|2021-02-11 04:35:00|8902.1|8899.7|8901.8|8899.4|8902.4|8900.2|8901.4|8899.3|96
1613018400000|2021-02-11 04:40:00|8901.7|8899.3|8901.8|8899.4|8902|8899.8|8901.3|8899.2|63
1613018700000|2021-02-11 04:45:00|8901.7|8899.3|8902|8899.6|8902.6|8900.6|8901.3|8899.3|90
1613019000000|2021-02-11 04:50:00|8902.2|8899.8|8902.6|8900.2|8902.8|8900.4|8901.6|8899.6|86
1613019300000|2021-02-11 04:55:00|8902.5|8900.1|8902.5|8901|8903.1|8901.1|8902.1|8900|99
1613019600000|2021-02-11 05:00:00|8902.4|8900.9|8902.7|8900.3|8903.1|8901.1|8902.1|8900.2|74
1613019900000|2021-02-11 05:05:00|8902.6|8900.2|8901.6|8899.2|8902.7|8900.8|8901.6|8899.2|61
1613020200000|2021-02-11 05:10:00|8901.8|8899.4|8901.7|8899.3|8902.4|8900|8901|8899.2|104
1613020500000|2021-02-11 05:15:00|8901.5|8899.1|8900.6|8898.2|8901.9|8899.8|8899.8|8897.7|94
1613020800000|2021-02-11 05:20:00|8900.5|8898.1|8900.3|8897.9|8900.5|8898.6|8899.7|8897.7|63
1613021100000|2021-02-11 05:25:00|8900.4|8898|8899.6|8897.2|8900.4|8898.5|8899|8897.1|122
1613021400000|2021-02-11 05:30:00|8899.7|8897.3|8899.6|8897.2|8900.5|8898.5|8899.1|8897.1|90
1613021700000|2021-02-11 05:35:00|8899.7|8897.3|8899.5|8897.1|8899.7|8897.8|8899|8897.1|76
1613022000000|2021-02-11 05:40:00|8899.6|8897.2|8899.6|8897.2|8899.8|8898.1|8898.9|8896.9|104
1613022300000|2021-02-11 05:45:00|8899.9|8897.5|8899.2|8897.7|8900.3|8898|8898.6|8896.7|147
1613022600000|2021-02-11 05:50:00|8899.7|8897.3|8900|8897.6|8900.6|8898.5|8899.2|8897.2|124
1613022900000|2021-02-11 05:55:00|8900.1|8897.7|8900.3|8897.9|8901|8899.1|8899.5|8897.1|108
1613023200000|2021-02-11 06:00:00|8899.9|8897.5|8899.1|8896.7|8900.3|8897.9|8898.2|8896.3|144
1613023500000|2021-02-11 06:05:00|8899.2|8896.8|8899.4|8897.9|8900|8897.9|8898.6|8896.3|113
1613023800000|2021-02-11 06:10:00|8899.9|8897.5|8900.3|8897.9|8900.4|8898.2|8899.4|8897.1|108
1613024100000|2021-02-11 06:15:00|8900.2|8897.8|8900.3|8897.9|8900.4|8898.4|8899.2|8897.1|105
1613024400000|2021-02-11 06:20:00|8900.4|8898|8900|8897.6|8900.9|8898.7|8899.5|8897.4|115
1613024700000|2021-02-11 06:25:00|8900.1|8897.7|8901.1|8898.7|8901.2|8899.3|8899.8|8897.5|123
1613025000000|2021-02-11 06:30:00|8901|8898.6|8900.6|8898.2|8901|8899.2|8899.8|8897.7|142
1613025300000|2021-02-11 06:35:00|8900.5|8898.1|8901|8898.6|8901.2|8899.2|8899.9|8898|102
1613025600000|2021-02-11 06:40:00|8900.9|8898.5|8900.7|8898.3|8901|8899.1|8899.7|8897.7|128
1613025900000|2021-02-11 06:45:00|8900.6|8898.2|8899.4|8897|8900.8|8898.4|8898.7|8896.8|116
1613026200000|2021-02-11 06:50:00|8899.5|8897.1|8898.6|8896.2|8900.6|8898.6|8898.3|8896.1|149
1613026500000|2021-02-11 06:55:00|8898.5|8896.1|8899.3|8896.9|8899.8|8897.4|8898.5|8896.1|84
1613026800000|2021-02-11 07:00:00|8899.4|8897|8899.6|8897.2|8900.3|8898.3|8898.3|8896.2|183
1613027100000|2021-02-11 07:05:00|8899.5|8897.1|8899.2|8896.8|8899.5|8897.2|8896.6|8894.2|266
1613027400000|2021-02-11 07:10:00|8898.7|8897.2|8899.8|8897.4|8900.4|8898.4|8898.2|8896.3|199
1613027700000|2021-02-11 07:15:00|8899.9|8897.5|8899|8897.5|8900.2|8898.3|8898.8|8896.8|110
1613028000000|2021-02-11 07:20:00|8899.1|8897.6|8899.5|8897.1|8900|8898.2|8898.5|8896.6|179
1613028300000|2021-02-11 07:25:00|8899.6|8897.2|8898.1|8895.7|8899.8|8897.8|8897.4|8895.4|214
1613028600000|2021-02-11 07:30:00|8898.3|8895.9|8902.1|8900.6|8902.5|8900.6|8897.9|8895.8|245
1613028900000|2021-02-11 07:35:00|8901.9|8900.4|8901.1|8898.7|8903.2|8901.3|8900.4|8898.5|164
1613029200000|2021-02-11 07:40:00|8901.2|8898.8|8902|8899.6|8902.2|8900.1|8900|8898|167
1613029500000|2021-02-11 07:45:00|8901.9|8899.5|8904|8901.6|8904|8901.8|8899.9|8897.9|222
1613029800000|2021-02-11 07:50:00|8903.9|8901.5|8902|8900.5|8904|8901.6|8901.2|8899.3|148
1613030100000|2021-02-11 07:55:00|8902.1|8900.6|8904.9|8902.5|8906.5|8904.6|8902|8900.2|241
1613030400000|2021-02-11 08:00:00|8905|8902.6|8905.4|8903.9|8906.2|8904.3|8902.4|8900.3|519
1613030700000|2021-02-11 08:05:00|8905.5|8904|8903.6|8901.2|8906.8|8904.9|8903.3|8901.1|394
1613031000000|2021-02-11 08:10:00|8903.5|8901.1|8907.7|8905.3|8907.9|8905.9|8902.9|8900.9|396
1613031300000|2021-02-11 08:15:00|8907.3|8905.8|8903.6|8901.2|8907.3|8905.8|8902.5|8900.5|350
1613031600000|2021-02-11 08:20:00|8903.7|8901.3|8905.2|8902.8|8907.2|8905|8902.8|8900.8|406
1613031900000|2021-02-11 08:25:00|8905.1|8902.7|8905.3|8902.9|8905.8|8903.9|8903.5|8901.1|293
1613032200000|2021-02-11 08:30:00|8905.2|8902.8|8904.4|8902.9|8906.3|8904.1|8903.6|8901.9|236
1613032500000|2021-02-11 08:35:00|8904.5|8903|8905|8903.5|8907.6|8905.7|8904.3|8902.3|343
1613032800000|2021-02-11 08:40:00|8905.1|8903.6|8905.1|8902.7|8905.9|8903.8|8904.4|8902.6|182
1613033100000|2021-02-11 08:45:00|8904.7|8903.2|8905.9|8903.5|8906.1|8904|8903.5|8901.6|259
1613033400000|2021-02-11 08:50:00|8906|8903.6|8907.5|8905.1|8907.6|8905.8|8904.5|8902.3|278
1613033700000|2021-02-11 08:55:00|8907.6|8905.2|8906|8903.6|8909.1|8907.1|8905.5|8903.6|247
1613034000000|2021-02-11 09:00:00|8905.7|8904.2|8904.7|8903.2|8906.9|8904.8|8903.5|8901.4|266
1613034300000|2021-02-11 09:05:00|8904.8|8903.3|8903.6|8901.2|8905.4|8903.5|8901.7|8899.9|323
1613034600000|2021-02-11 09:10:00|8903.5|8901.1|8901.3|8898.9|8904.3|8902.2|8899.9|8898.4|242
1613034900000|2021-02-11 09:15:00|8901.2|8898.8|8902.6|8900.2|8902.6|8900.4|8900.4|8898.6|228
1613035200000|2021-02-11 09:20:00|8902.5|8900.1|8898.6|8896.2|8902.5|8900.6|8897.7|8895.8|240
1613035500000|2021-02-11 09:25:00|8898.1|8896.6|8898.9|8896.5|8899.7|8897.7|8897|8895.1|300
1613035800000|2021-02-11 09:30:00|8898.8|8896.4|8898.1|8896.6|8900.5|8898.6|8897.9|8896.1|249
1613036100000|2021-02-11 09:35:00|8898.2|8896.7|8900.8|8899.3|8902.1|8900.1|8897.9|8896.1|301
1613036400000|2021-02-11 09:40:00|8900.9|8899.4|8901.9|8899.5|8902.9|8901|8900.9|8899.3|262
1613036700000|2021-02-11 09:45:00|8902|8899.6|8902|8900.5|8903.8|8901.8|8901.6|8899.6|335
1613037000000|2021-02-11 09:50:00|8902.1|8900.6|8900.9|8898.5|8902.9|8900.7|8900.1|8898.2|285
1613037300000|2021-02-11 09:55:00|8901|8898.6|8901.4|8899.9|8902.6|8900.2|8899.6|8897.7|201
1613037600000|2021-02-11 10:00:00|8901.3|8899.8|8903.9|8902.4|8905.1|8903.1|8901.3|8899.4|223
1613037900000|2021-02-11 10:05:00|8903.8|8902.3|8906.3|8903.9|8907|8904.9|8903.6|8901.8|238
1613038200000|2021-02-11 10:10:00|8906|8903.6|8907|8904.6|8907.4|8905.7|8905.3|8903.5|224
1613038500000|2021-02-11 10:15:00|8906.9|8904.5|8904.5|8903|8907.5|8905.3|8904.3|8902.3|214
1613038800000|2021-02-11 10:20:00|8904.6|8903.1|8902.2|8899.8|8905.8|8903.6|8901.9|8899.7|196
1613039100000|2021-02-11 10:25:00|8902.1|8899.7|8905.6|8903.2|8906.1|8904.2|8901.9|8899.7|160
1613039400000|2021-02-11 10:30:00|8905.5|8903.1|8903.3|8901.8|8905.9|8903.7|8902.5|8900.6|206
1613039700000|2021-02-11 10:35:00|8903.4|8901.9|8903.9|8901.5|8905.1|8903.2|8902.7|8900.8|251
1613040000000|2021-02-11 10:40:00|8903.8|8901.4|8904|8901.6|8904.2|8902.3|8902.8|8900.8|239
1613040300000|2021-02-11 10:45:00|8903.5|8902|8904.9|8902.5|8904.9|8903|8903|8901|186
1613040600000|2021-02-11 10:50:00|8904.7|8902.3|8906.2|8903.8|8907.5|8905.4|8903.9|8902.1|203
1613040900000|2021-02-11 10:55:00|8906.1|8903.7|8905.6|8903.2|8906.7|8904.5|8904.5|8902.6|319
1613041200000|2021-02-11 11:00:00|8905.7|8903.3|8905.9|8904.4|8906.3|8904.4|8904.8|8902.9|195
1613041500000|2021-02-11 11:05:00|8906|8904.5|8908.2|8905.8|8908.2|8906.2|8905.5|8903.7|149
1613041800000|2021-02-11 11:10:00|8907.8|8905.4|8907.9|8905.5|8908.8|8906.9|8907|8905.3|225
1613042100000|2021-02-11 11:15:00|8907.5|8906|8906.2|8903.8|8907.7|8906.2|8905.3|8903.4|200
1613042400000|2021-02-11 11:20:00|8906.1|8903.7|8904.8|8903.3|8906.4|8904.5|8904.1|8902.3|194
1613042700000|2021-02-11 11:25:00|8904.7|8903.2|8904.6|8902.2|8905.3|8903.3|8903.5|8901.7|249
1613043000000|2021-02-11 11:30:00|8904.7|8902.3|8903.8|8902.3|8904.7|8902.8|8903.3|8901.4|142
1613043300000|2021-02-11 11:35:00|8903.9|8902.4|8903.6|8902.1|8904.4|8902.9|8903.4|8901.6|156
1613043600000|2021-02-11 11:40:00|8903.5|8902|8902.5|8900.1|8903.8|8902.1|8901.8|8899.9|191
1613043900000|2021-02-11 11:45:00|8902.4|8900|8902.7|8900.3|8903.1|8901.1|8901.4|8899.7|230
1613044200000|2021-02-11 11:50:00|8902.4|8900.9|8902.8|8900.4|8903.4|8901.3|8900.9|8899.2|215
1613044500000|2021-02-11 11:55:00|8903.4|8901|8902.9|8901.4|8904.2|8902.2|8902|8900.1|266
1613044800000|2021-02-11 12:00:00|8902.8|8901.3|8902.7|8901.2|8904.2|8902.2|8902.5|8900.6|245
1613045100000|2021-02-11 12:05:00|8902.6|8901.1|8903.3|8900.9|8903.5|8901.5|8901.3|8899.8|194
1613045400000|2021-02-11 12:10:00|8903.2|8900.8|8903.7|8902.2|8904.7|8903|8902.6|8900.8|230
1613045700000|2021-02-11 12:15:00|8903.5|8902|8902.1|8900.6|8904|8902.5|8902|8900|163
1613046000000|2021-02-11 12:20:00|8902.7|8900.3|8901.1|8899.6|8903.3|8901.3|8901.1|8899.3|160
1613046300000|2021-02-11 12:25:00|8901.2|8899.7|8901.1|8899.6|8902.2|8900.1|8901|8899.3|175
1613046600000|2021-02-11 12:30:00|8901|8899.5|8901.1|8899.6|8901.6|8900|8900.6|8899.1|189
1613046900000|2021-02-11 12:35:00|8901|8899.5|8902.2|8900.7|8902.7|8900.9|8900.6|8898.8|192
1613047200000|2021-02-11 12:40:00|8902.3|8900.8|8901.5|8900|8902.4|8900.9|8901.3|8899.8|164
1613047500000|2021-02-11 12:45:00|8901.6|8900.1|8900.8|8899.3|8902.1|8900.2|8900.8|8899.1|123
1613047800000|2021-02-11 12:50:00|8900.7|8899.2|8902.1|8900.6|8902.6|8901|8900.5|8898.6|212
1613048100000|2021-02-11 12:55:00|8902|8900.5|8901.1|8899.6|8902.6|8900.9|8900.8|8899.2|236
1613048400000|2021-02-11 13:00:00|8900.9|8899.4|8900.6|8899.1|8901.9|8899.9|8899.9|8898.2|242
1613048700000|2021-02-11 13:05:00|8900.5|8899|8895.9|8894.4|8900.6|8899|8895.7|8893.8|294
1613049000000|2021-02-11 13:10:00|8895.7|8894.2|8893.6|8892.1|8896.5|8894.5|8892.9|8891|462
1613049300000|2021-02-11 13:15:00|8893.8|8892.3|8895.9|8894.4|8897.5|8895.5|8893.7|8891.8|390
1613049600000|2021-02-11 13:20:00|8896|8894.5|8895.9|8894.4|8896.9|8895.2|8895.5|8893.6|277
1613049900000|2021-02-11 13:25:00|8895.8|8894.3|8896.6|8894.2|8897.1|8895.1|8895.5|8893.9|225
1613050200000|2021-02-11 13:30:00|8896.5|8894.1|8895|8893.5|8896.7|8894.8|8894.9|8892.9|333
1613050500000|2021-02-11 13:35:00|8894.9|8893.4|8897.4|8895.9|8897.9|8896.4|8894.9|8893.4|293
1613050800000|2021-02-11 13:40:00|8897.3|8895.8|8896.7|8895.2|8897.8|8896.1|8895|8893|281
1613051100000|2021-02-11 13:45:00|8896.8|8895.3|8896.6|8894.2|8897.9|8895.9|8895|8893|308
1613051400000|2021-02-11 13:50:00|8896.5|8894.1|8896.3|8894.8|8897.4|8895.4|8895.5|8893.7|264
1613051700000|2021-02-11 13:55:00|8896.2|8894.7|8898.8|8896.4|8899.1|8897.2|8895.4|8893.4|390
1613052000000|2021-02-11 14:00:00|8898.7|8896.3|8902.9|8901.4|8904.2|8902.2|8897.6|8895.6|480
1613052300000|2021-02-11 14:05:00|8902.7|8901.2|8904.6|8903.1|8905.7|8903.8|8902.2|8900.3|456
1613052600000|2021-02-11 14:10:00|8904.5|8903|8903.6|8902.1|8905.7|8903.9|8902.2|8900.3|394
1613052900000|2021-02-11 14:15:00|8903.7|8902.2|8902.7|8900.3|8904.8|8903|8901.6|8899.9|377
1613053200000|2021-02-11 14:20:00|8902.6|8900.2|8902.8|8901.3|8904.9|8903|8901.2|8899.5|292
1613053500000|2021-02-11 14:25:00|8902.9|8901.4|8904.2|8901.8|8904.7|8902.9|8900.5|8898.7|303
1613053800000|2021-02-11 14:30:00|8904.3|8901.9|8900.9|8899.4|8904.8|8902.8|8899.9|8897.9|341
1613054100000|2021-02-11 14:35:00|8901.1|8899.6|8897.2|8895.7|8903.5|8901.7|8897.2|8895.4|458
1613054400000|2021-02-11 14:40:00|8897.1|8895.6|8897.6|8895.2|8900.2|8898.3|8896.5|8894.6|461
1613054700000|2021-02-11 14:45:00|8897.7|8895.3|8898.2|8896.7|8899.4|8897.6|8896.3|8894.4|405
1613055000000|2021-02-11 14:50:00|8898.5|8896.1|8903.9|8902.4|8905.4|8903.5|8898.1|8896.1|654
1613055300000|2021-02-11 14:55:00|8903.8|8902.3|8903.9|8902.4|8904.8|8903.2|8901.4|8899.9|476
1613055600000|2021-02-11 15:00:00|8904.2|8902.7|8901.9|8900.4|8904.4|8902.9|8901.5|8899.9|508
1613055900000|2021-02-11 15:05:00|8901.8|8900.3|8902.3|8900.8|8904.2|8902.3|8900.8|8898.9|393
1613056200000|2021-02-11 15:10:00|8902.8|8900.4|8901.3|8899.8|8904.1|8902.4|8900.6|8899.1|368
1613056500000|2021-02-11 15:15:00|8901.5|8900|8902.7|8901.2|8904|8902.5|8901|8899.3|342
1613056800000|2021-02-11 15:20:00|8902.8|8901.3|8898.8|8897.3|8903.1|8901.3|8898.8|8897.3|353
1613057100000|2021-02-11 15:25:00|8898.9|8897.4|8900.4|8898.9|8900.6|8898.9|8897.5|8895.6|400
1613057400000|2021-02-11 15:30:00|8900.5|8899|8901.4|8899.9|8902.8|8901|8900.3|8898.3|399
1613057700000|2021-02-11 15:35:00|8901.3|8899.8|8900.8|8899.3|8902.2|8900.5|8899.5|8897.5|323
1613058000000|2021-02-11 15:40:00|8900.9|8899.4|8902.2|8900.7|8902.9|8900.8|8899.7|8898.1|330
1613058300000|2021-02-11 15:45:00|8902.1|8900.6|8903.8|8902.3|8904|8902.3|8900.8|8899.3|383
1613058600000|2021-02-11 15:50:00|8903.9|8902.4|8903.1|8901.6|8903.9|8902.4|8898.4|8896.2|419
1613058900000|2021-02-11 15:55:00|8903|8901.5|8905.6|8904.1|8906|8904.1|8902.2|8900.3|543
1613059200000|2021-02-11 16:00:00|8905.5|8904|8906.2|8904.7|8906.2|8904.7|8903.7|8901.9|400
1613059500000|2021-02-11 16:05:00|8906.3|8904.8|8903.1|8901.6|8906.7|8904.8|8903|8901.5|364
1613059800000|2021-02-11 16:10:00|8903|8901.5|8906.2|8903.8|8907.5|8905.5|8903|8901.2|405
1613060100000|2021-02-11 16:15:00|8906.1|8903.7|8906|8904.5|8906.8|8904.8|8905.6|8903.7|248
1613060400000|2021-02-11 16:20:00|8906.1|8904.6|8906.9|8905.4|8907.8|8906|8905.9|8903.9|252
1613060700000|2021-02-11 16:25:00|8906.8|8905.3|8906.8|8904.4|8907.1|8905.6|8906.2|8904.2|135
1613061000000|2021-02-11 16:30:00|8906.4|8904.9|8909.4|8907|8909.7|8907.4|8906.2|8904.7|310
1613061300000|2021-02-11 16:35:00|8909.3|8906.9|8910|8908.5|8910|8908.5|8908|8906.2|280
1613061600000|2021-02-11 16:40:00|8910.1|8908.6|8906.5|8905|8910.6|8909.1|8906.3|8904.6|261
1613061900000|2021-02-11 16:45:00|8906.4|8904.9|8907.7|8906.2|8909.1|8907.3|8906.3|8904.8|264
1613062200000|2021-02-11 16:50:00|8907.8|8906.3|8908.8|8906.4|8909|8907.5|8907.2|8905.4|226
1613062500000|2021-02-11 16:55:00|8908.7|8906.3|8908|8906.5|8909.3|8907.8|8907.7|8906.2|265
1613062800000|2021-02-11 17:00:00|8907.9|8906.4|8906.8|8905.3|8909|8907.1|8906.7|8904.9|269
1613063100000|2021-02-11 17:05:00|8906.9|8905.4|8909.3|8907.8|8909.7|8907.8|8906.9|8905|301
1613063400000|2021-02-11 17:10:00|8909.2|8907.7|8907.9|8906.4|8909.7|8907.8|8907.8|8906|261
1613063700000|2021-02-11 17:15:00|8907.8|8906.3|8911|8909.5|8911.6|8909.7|8907.8|8906.3|298
1613064000000|2021-02-11 17:20:00|8910.9|8909.4|8909.3|8907.8|8911.1|8909.6|8908.6|8907.1|314
1613064300000|2021-02-11 17:25:00|8909.4|8907.9|8910.6|8909.1|8911.4|8909.5|8909|8907|437
1613064600000|2021-02-11 17:30:00|8910.5|8909|8909.3|8907.8|8910.6|8909.1|8908.4|8906.6|382
1613064900000|2021-02-11 17:35:00|8909.2|8907.7|8908.6|8907.1|8909.5|8907.9|8908.1|8906.4|225
1613065200000|2021-02-11 17:40:00|8908.5|8907|8908|8905.6|8909|8907.1|8907.6|8905.6|297
1613065500000|2021-02-11 17:45:00|8908.1|8905.7|8906.9|8905.4|8909.7|8907.7|8906.9|8905|410
1613065800000|2021-02-11 17:50:00|8907.4|8905|8907.9|8906.4|8909.8|8907.9|8907|8905|282
1613066100000|2021-02-11 17:55:00|8907.8|8906.3|8907|8905.5|8908.7|8906.7|8906.4|8904.7|352
1613066400000|2021-02-11 18:00:00|8906.9|8905.4|8907.1|8905.6|8907.6|8906|8906.2|8904.2|306
1613066700000|2021-02-11 18:05:00|8907|8905.5|8907.8|8906.3|8909.8|8907.8|8907|8905.2|308
1613067000000|2021-02-11 18:10:00|8907.9|8906.4|8906.1|8904.6|8908|8906.5|8905.9|8904.4|240
1613067300000|2021-02-11 18:15:00|8906.2|8904.7|8907.9|8906.4|8908.6|8906.9|8906|8904.5|288
1613067600000|2021-02-11 18:20:00|8907.8|8906.3|8905.5|8904|8907.9|8906.4|8905.3|8903.8|252
1613067900000|2021-02-11 18:25:00|8905.4|8903.9|8905.3|8903.8|8906.2|8904.4|8904.2|8902.7|249
1613068200000|2021-02-11 18:30:00|8905.8|8903.4|8906.2|8904.7|8906.8|8905|8905.2|8903.3|246
1613068500000|2021-02-11 18:35:00|8906.1|8904.6|8906.2|8904.7|8906.9|8905.2|8905.6|8904.1|168
1613068800000|2021-02-11 18:40:00|8906.1|8904.6|8908.4|8906|8909.1|8907.2|8905.9|8904.4|220
1613069100000|2021-02-11 18:45:00|8908.1|8905.7|8908.7|8907.2|8909.7|8908|8907.6|8905.6|131
1613069400000|2021-02-11 18:50:00|8908.8|8907.3|8908|8906.5|8909.2|8907.7|8907.6|8905.9|243
1613069700000|2021-02-11 18:55:00|8908.1|8906.6|8906.7|8905.2|8908.9|8907|8906.3|8904.4|265
1613070000000|2021-02-11 19:00:00|8906.8|8905.3|8908|8906.5|8908.8|8906.9|8906.1|8904.1|264
1613070300000|2021-02-11 19:05:00|8908.1|8906.6|8906.7|8905.2|8908.6|8906.8|8906.3|8904.8|178
1613070600000|2021-02-11 19:10:00|8906.8|8905.3|8908.5|8907|8908.9|8907.2|8906.5|8905|227
1613070900000|2021-02-11 19:15:00|8908.6|8907.1|8906.8|8904.4|8909|8907.5|8906.2|8904.2|172
1613071200000|2021-02-11 19:20:00|8906.6|8904.2|8906.1|8904.6|8907.1|8905.3|8905.6|8904|214
1613071500000|2021-02-11 19:25:00|8906.2|8904.7|8902.6|8901.1|8906.2|8904.7|8902.3|8900.3|203
1613071800000|2021-02-11 19:30:00|8902.5|8901|8902.8|8901.3|8904.6|8903|8902.5|8900.8|233
1613072100000|2021-02-11 19:35:00|8903.3|8901.8|8904.7|8903.2|8905.1|8903.3|8902.8|8900.8|321
1613072400000|2021-02-11 19:40:00|8904.6|8903.1|8901.5|8900|8905.2|8903.4|8901.5|8899.5|207
1613072700000|2021-02-11 19:45:00|8901.4|8899.9|8901|8899.5|8902.1|8900.5|8900.5|8898.6|172
1613073000000|2021-02-11 19:50:00|8901.1|8899.6|8901.4|8899.9|8902.6|8900.6|8900.9|8899.2|201
1613073300000|2021-02-11 19:55:00|8901.3|8899.8|8900.5|8899|8901.8|8900.3|8899.8|8898.2|260
1613073600000|2021-02-11 20:00:00|8900.6|8899.1|8899.7|8898.2|8901|8899.5|8899.4|8897.4|153
1613073900000|2021-02-11 20:05:00|8899.8|8898.3|8900|8898.5|8901|8899.1|8899.7|8897.8|122
1613074200000|2021-02-11 20:10:00|8899.9|8898.4|8899|8897.5|8900.9|8899|8898.5|8896.4|117
1613074500000|2021-02-11 20:15:00|8899.1|8897.6|8899.1|8897.6|8899.8|8897.9|8898.8|8897.1|119
1613074800000|2021-02-11 20:20:00|8899|8897.5|8899.1|8896.7|8900.3|8898.4|8898.5|8896.5|233
1613075100000|2021-02-11 20:25:00|8899.2|8896.8|8899.2|8896.8|8899.5|8897.7|8898.1|8896.3|171
1613075400000|2021-02-11 20:30:00|8899|8896.6|8899.7|8898.2|8900.2|8898.4|8898.6|8896.5|151
1613075700000|2021-02-11 20:35:00|8899.6|8898.1|8897.9|8896.4|8899.7|8898.2|8897.5|8895.7|144
1613076000000|2021-02-11 20:40:00|8898|8896.5|8897.8|8895.4|8898.5|8896.7|8897|8894.9|163
1613076300000|2021-02-11 20:45:00|8897.7|8895.3|8897.2|8895.7|8897.9|8895.9|8897|8895.1|129
1613076600000|2021-02-11 20:50:00|8897.3|8895.8|8898.9|8897.4|8899.4|8897.7|8897.2|8895.7|175
1613076900000|2021-02-11 20:55:00|8898.8|8897.3|8899.8|8898.3|8900.8|8899|8898.7|8897|123
1613077200000|2021-02-11 21:00:00|8899.7|8898.2|8900.7|8899.2|8900.7|8899.2|8899.7|8897.8|112
1613077500000|2021-02-11 21:05:00|8900.6|8899.1|8899.8|8898.3|8900.8|8899.3|8899.6|8897.6|108
1613077800000|2021-02-11 21:10:00|8899.9|8898.4|8899.8|8898.3|8900.3|8898.4|8899.7|8897.8|46
1613078100000|2021-02-11 21:15:00|8899.7|8898.2|8900.4|8898|8900.5|8898.5|8899|8897.5|94
1613078400000|2021-02-11 21:20:00|8899.9|8898.4|8899.9|8898.4|8901.3|8899|8899.8|8897.9|120
1613078700000|2021-02-11 21:25:00|8899.8|8898.3|8898.9|8896.5|8900.4|8898.6|8898.5|8896.1|135
1613079000000|2021-02-11 21:30:00|8899|8896.6|8899.4|8897.9|8899.8|8897.9|8898.4|8896.5|69
1613079300000|2021-02-11 21:35:00|8899.3|8897.8|8899.4|8897.9|8899.4|8897.9|8899.1|8897.6|65
1613079600000|2021-02-11 21:40:00|8899.3|8897.8|8900.6|8899.1|8901.1|8899.3|8899.3|8897.8|110
1613079900000|2021-02-11 21:45:00|8900.4|8898.9|8899.8|8897.4|8900.8|8898.9|8899.1|8896.9|107
1613080200000|2021-02-11 21:50:00|8899.7|8897.3|8900.3|8897.9|8900.7|8898.5|8899.2|8897.2|133
1613080500000|2021-02-11 21:55:00|8900.4|8898|8901.1|8898.7|8902.5|8899.1|8900|8897.6|156
1613080800000|2021-02-11 22:00:00|8903.5|8899.1|8901.9|8896.9|8904.6|8899.6|8901.9|8896.9|45
1613081100000|2021-02-11 22:05:00|8902|8897|8901.5|8896.5|8903.1|8898.1|8900.6|8895.6|129
1613081400000|2021-02-11 22:10:00|8901.4|8896.4|8902.8|8897.8|8906|8901|8900.6|8895.6|126
1613081700000|2021-02-11 22:15:00|8902.6|8897.6|8902.9|8897.9|8903.5|8898.5|8902.4|8897.4|61
1613082000000|2021-02-11 22:20:00|8902.6|8897.6|8903|8898|8903.3|8898.3|8901.7|8896.7|62
1613082300000|2021-02-11 22:25:00|8902.8|8897.8|8902.7|8897.7|8904.1|8899.1|8902.6|8897.6|48
1613082600000|2021-02-11 22:30:00|8902.8|8897.8|8903.1|8898.1|8904.3|8899.3|8902.5|8897.5|91
1613082900000|2021-02-11 22:35:00|8903|8898|8903.2|8898.2|8904.6|8899.6|8902.5|8897.8|81
1613083200000|2021-02-11 22:40:00|8903.3|8898.3|8903.5|8898.5|8904.1|8899.1|8902.5|8897.7|112
1613083500000|2021-02-11 22:45:00|8903|8898|8903|8898|8903.5|8898.5|8902.2|8897.7|77
1613083800000|2021-02-11 22:50:00|8902.8|8897.8|8902.2|8897.2|8903.9|8898.9|8901.1|8896.5|157
1613084100000|2021-02-11 22:55:00|8902.1|8897.1|8902.5|8897.5|8903.2|8898.2|8901.3|8896.3|204
1613084400000|2021-02-11 23:00:00|8902.7|8897.7|8900.7|8898.3|8903.1|8898.5|8900.1|8896.9|302
1613084700000|2021-02-11 23:05:00|8900.8|8898.4|8902.4|8900|8902.7|8900.3|8900.8|8898.2|156
1613085000000|2021-02-11 23:10:00|8902.5|8900.1|8902.1|8899.7|8902.8|8900.4|8901.9|8899.5|143
1613085300000|2021-02-11 23:15:00|8902.2|8899.8|8902.8|8900.4|8903.3|8900.9|8901.8|8899.4|89
1613085600000|2021-02-11 23:20:00|8902.7|8900.3|8903.6|8901.2|8904.1|8901.7|8902.7|8900.3|87
1613085900000|2021-02-11 23:25:00|8903.5|8901.1|8903.9|8901.5|8904.7|8902.3|8903.5|8901.1|83
1613086200000|2021-02-11 23:30:00|8903.8|8901.4|8904.2|8901.8|8904.7|8902.3|8903.8|8901.4|90
1613086500000|2021-02-11 23:35:00|8904.1|8901.7|8903.5|8901.1|8904.2|8901.8|8903.3|8900.9|65
1613086800000|2021-02-11 23:40:00|8903.7|8901.3|8902.6|8900.2|8904|8901.6|8901.9|8900|117
1613087100000|2021-02-11 23:45:00|8902.7|8900.3|8902.6|8900.2|8902.8|8900.4|8902.4|8900|61
1613087400000|2021-02-11 23:50:00|8902.5|8900.1|8902.6|8900.2|8903.1|8900.8|8902|8899.8|83
1613087700000|2021-02-11 23:55:00|8902.7|8900.3|8902.5|8900.1|8902.8|8900.9|8902|8899.6|82
1613088000000|2021-02-12 00:00:00|8902.6|8900.2|8902.5|8900.1|8903.4|8901|8901.6|8899.3|137
1613088300000|2021-02-12 00:05:00|8902.4|8900|8901.7|8899.3|8902.7|8900.7|8901.6|8899.2|110
1613088600000|2021-02-12 00:10:00|8901.8|8899.4|8901.8|8899.4|8902.5|8900.6|8901|8898.6|107
1613088900000|2021-02-12 00:15:00|8901.7|8899.3|8902|8899.6|8902.2|8899.8|8900.2|8898.3|90
1613089200000|2021-02-12 00:20:00|8901.9|8899.5|8901.7|8899.3|8902.1|8899.9|8901|8898.6|78
1613089500000|2021-02-12 00:25:00|8901.6|8899.2|8901.1|8898.7|8902.2|8899.8|8900.5|8898.5|112
1613089800000|2021-02-12 00:30:00|8901.2|8898.8|8901.7|8899.3|8902.1|8899.9|8900.9|8898.8|98
1613090100000|2021-02-12 00:35:00|8901.8|8899.4|8901.6|8899.2|8903.1|8900.7|8901.6|8899.2|86
1613090400000|2021-02-12 00:40:00|8901.2|8899.7|8901.5|8899.1|8901.7|8899.7|8901|8899|51
1613090700000|2021-02-12 00:45:00|8901.6|8899.2|8902.4|8900|8903.1|8901|8901.1|8899|136
1613091000000|2021-02-12 00:50:00|8902.5|8900.1|8904|8901.6|8905|8902.6|8902.3|8900|234
1613091300000|2021-02-12 00:55:00|8903.7|8901.3|8902.6|8900.2|8904.1|8901.8|8902.1|8899.7|230
1613091600000|2021-02-12 01:00:00|8902.5|8900.1|8901.9|8899.5|8902.8|8900.4|8900.8|8898.9|143
1613091900000|2021-02-12 01:05:00|8902|8899.6|8903.7|8901.3|8903.8|8901.5|8901.9|8899.5|141
1613092200000|2021-02-12 01:10:00|8903.6|8901.2|8904.2|8901.8|8904.5|8902.1|8902.7|8900.3|116
1613092500000|2021-02-12 01:15:00|8904.3|8901.9|8903.5|8901.1|8904.5|8902.1|8903.4|8901|115
1613092800000|2021-02-12 01:20:00|8903.4|8901|8903.6|8901.2|8903.8|8901.7|8903|8901|80
1613093100000|2021-02-12 01:25:00|8903.5|8901.1|8903.5|8901.1|8904.5|8902.1|8902.6|8900.2|115
1613093400000|2021-02-12 01:30:00|8903.4|8901|8903.5|8901.1|8904.5|8902.3|8903.2|8900.9|150
1613093700000|2021-02-12 01:35:00|8903.3|8900.9|8903.5|8901.1|8904.3|8902|8903|8900.6|130
1613094000000|2021-02-12 01:40:00|8903.4|8901|8903.5|8901.1|8904.4|8902.1|8903.3|8900.9|156
1613094300000|2021-02-12 01:45:00|8903.8|8901.4|8904.3|8901.9|8904.4|8902.2|8903.4|8901|124
1613094600000|2021-02-12 01:50:00|8904.1|8901.7|8904.2|8901.8|8904.5|8902.3|8903.6|8901.6|97
1613094900000|2021-02-12 01:55:00|8904.3|8901.9|8904.1|8901.7|8905|8902.7|8904|8901.6|173
1613095200000|2021-02-12 02:00:00|8904.2|8901.8|8905.8|8903.4|8906.1|8904|8904.2|8901.8|119
1613095500000|2021-02-12 02:05:00|8905.9|8903.5|8905.9|8903.5|8906.3|8904.2|8905.4|8903.3|76
1613095800000|2021-02-12 02:10:00|8905.8|8903.4|8906.3|8903.9|8907.3|8905.3|8905.8|8903.4|161
1613096100000|2021-02-12 02:15:00|8906.7|8904.3|8907.3|8904.9|8907.9|8905.5|8906.4|8904|125
1613096400000|2021-02-12 02:20:00|8907.4|8905|8907.4|8905|8908.2|8905.8|8906.5|8904.1|143
1613096700000|2021-02-12 02:25:00|8907.5|8905.1|8907|8904.6|8908|8905.9|8906.9|8904.5|121
1613097000000|2021-02-12 02:30:00|8907.2|8904.8|8907.3|8904.9|8907.8|8905.8|8906.9|8904.5|93
1613097300000|2021-02-12 02:35:00|8907.7|8905.3|8907.3|8904.9|8907.7|8905.5|8906.8|8904.5|77
1613097600000|2021-02-12 02:40:00|8906.8|8905.3|8907.3|8904.9|8907.5|8905.4|8906.8|8904.7|108
1613097900000|2021-02-12 02:45:00|8907.2|8904.8|8906.8|8905.3|8907.4|8905.5|8906.6|8904.6|70
1613098200000|2021-02-12 02:50:00|8907.3|8904.9|8908.7|8906.3|8909.2|8907.2|8907.2|8904.8|148
1613098500000|2021-02-12 02:55:00|8908.8|8906.4|8908.7|8906.3|8908.9|8906.7|8907.6|8905.6|170
1613098800000|2021-02-12 03:00:00|8908.8|8906.4|8908.8|8906.4|8908.9|8906.8|8908|8906.1|132
1613099100000|2021-02-12 03:05:00|8908.9|8906.5|8907.3|8904.9|8909|8906.6|8906.7|8904.8|111
1613099400000|2021-02-12 03:10:00|8907.4|8905|8908.1|8905.7|8908.8|8906.8|8906.7|8904.7|156
1613099700000|2021-02-12 03:15:00|8908|8905.6|8908.2|8905.8|8908.5|8906.1|8906.9|8904.9|145
1613100000000|2021-02-12 03:20:00|8908|8905.6|8908.2|8905.8|8908.4|8906.3|8906.8|8904.9|115
1613100300000|2021-02-12 03:25:00|8908.1|8905.7|8908.1|8905.7|8908.3|8906.3|8907.5|8905.3|91
1613100600000|2021-02-12 03:30:00|8908|8905.6|8907.8|8905.4|8908.2|8906.1|8907.3|8905|115
1613100900000|2021-02-12 03:35:00|8907.9|8905.5|8907.3|8904.9|8907.9|8905.9|8906.7|8904.6|115
1613101200000|2021-02-12 03:40:00|8907.4|8905|8907.2|8904.8|8908.2|8905.8|8907.1|8904.7|103
1613101500000|2021-02-12 03:45:00|8907.3|8904.9|8907.2|8904.8|8907.5|8905.4|8906.8|8904.6|79
1613101800000|2021-02-12 03:50:00|8907.1|8904.7|8907.2|8904.8|8907.6|8905.5|8906.6|8904.7|78
1613102100000|2021-02-12 03:55:00|8907.3|8904.9|8907.3|8904.9|8907.4|8905|8906.4|8904|168
1613102400000|2021-02-12 04:00:00|8907.2|8904.8|8907|8904.6|8907.5|8905.5|8906.2|8904|116
1613102700000|2021-02-12 04:05:00|8906.9|8904.5|8907.4|8905|8907.4|8905.4|8906.1|8904.1|113
1613103000000|2021-02-12 04:10:00|8907.5|8905.1|8907.5|8905.1|8907.6|8905.5|8906.7|8904.5|125
1613103300000|2021-02-12 04:15:00|8907.6|8905.2|8906.5|8904.1|8907.6|8905.5|8906.1|8904|99
1613103600000|2021-02-12 04:20:00|8906.7|8904.3|8906.5|8904.1|8906.7|8904.7|8906|8903.9|64
1613103900000|2021-02-12 04:25:00|8906.6|8904.2|8906.5|8904.1|8906.9|8904.8|8905.9|8903.9|67
1613104200000|2021-02-12 04:30:00|8906.6|8904.2|8905.2|8903.7|8906.6|8904.6|8905.2|8903.2|144
1613104500000|2021-02-12 04:35:00|8905.4|8903.9|8905.1|8902.7|8905.8|8903.9|8904.4|8902.3|113
1613104800000|2021-02-12 04:40:00|8905.2|8902.8|8905.7|8903.3|8905.9|8903.9|8905|8902.7|104
1613105100000|2021-02-12 04:45:00|8905.8|8903.4|8905.7|8903.3|8905.8|8903.6|8904.8|8902.8|106
1613105400000|2021-02-12 04:50:00|8905.6|8904.1|8906.1|8903.7|8906.5|8904.5|8905.5|8903.4|71
1613105700000|2021-02-12 04:55:00|8906|8903.6|8905.7|8903.3|8906.6|8904.7|8905.5|8903.2|109
1613106000000|2021-02-12 05:00:00|8906|8903.6|8906.5|8904.1|8906.6|8904.2|8905.5|8903.5|63
1613106300000|2021-02-12 05:05:00|8906.4|8904|8906.5|8904.1|8906.5|8904.6|8906|8903.6|48
1613106600000|2021-02-12 05:10:00|8906.6|8904.2|8905.6|8903.2|8906.6|8904.5|8905.6|8903.2|57
1613106900000|2021-02-12 05:15:00|8905.7|8903.3|8904.9|8902.5|8905.7|8903.7|8904.8|8902.4|83
1613107200000|2021-02-12 05:20:00|8905|8902.6|8905.3|8902.9|8905.7|8903.7|8903.6|8901.7|162
1613107500000|2021-02-12 05:25:00|8905.2|8902.8|8904.7|8902.3|8905.7|8903.7|8903.9|8901.6|120
1613107800000|2021-02-12 05:30:00|8904.6|8902.2|8904|8901.6|8904.8|8902.4|8903.4|8901.1|142
1613108100000|2021-02-12 05:35:00|8904.1|8901.7|8904.8|8902.4|8905|8902.6|8904|8901.6|66
1613108400000|2021-02-12 05:40:00|8904.9|8902.5|8904|8901.6|8904.9|8902.9|8903.3|8901.5|101
1613108700000|2021-02-12 05:45:00|8903.9|8901.5|8904.1|8901.7|8904.2|8902.2|8903.5|8901.5|76
1613109000000|2021-02-12 05:50:00|8904|8901.6|8903.2|8900.8|8904.1|8902.1|8902.5|8900.5|148
1613109300000|2021-02-12 05:55:00|8902.8|8900.4|8903.1|8900.7|8904|8901.6|8901.9|8899.8|297
1613109600000|2021-02-12 06:00:00|8903.2|8900.8|8904.1|8901.7|8904.1|8901.7|8903|8900.6|148
1613109900000|2021-02-12 06:05:00|8904|8901.6|8904.1|8901.7|8904.3|8902.1|8903.3|8900.9|78
1613110200000|2021-02-12 06:10:00|8904.2|8901.8|8904.6|8902.2|8905.2|8902.9|8903.4|8901.4|140
1613110500000|2021-02-12 06:15:00|8904.7|8902.3|8904.5|8903|8905.1|8903.1|8904.2|8902.1|103
1613110800000|2021-02-12 06:20:00|8904.4|8902.9|8904.9|8902.5|8905.1|8903.1|8904.2|8902|85
1613111100000|2021-02-12 06:25:00|8904.8|8902.4|8905|8902.6|8905.2|8903.1|8904.3|8902.3|120
1613111400000|2021-02-12 06:30:00|8904.7|8902.3|8904.1|8901.7|8905|8903|8904|8901.6|99
1613111700000|2021-02-12 06:35:00|8903.9|8901.5|8904.8|8902.4|8905|8902.9|8903.9|8901.5|106
1613112000000|2021-02-12 06:40:00|8904.9|8902.5|8904.9|8902.5|8905.8|8903.4|8904.2|8902.1|122
1613112300000|2021-02-12 06:45:00|8904.8|8902.4|8904.4|8902|8905.3|8902.9|8904|8901.6|139
1613112600000|2021-02-12 06:50:00|8904.5|8902.1|8905.9|8903.5|8906|8903.6|8904.3|8901.9|111
1613112900000|2021-02-12 06:55:00|8905.8|8903.4|8904.9|8902.5|8905.8|8903.4|8904.2|8901.6|104
1613113200000|2021-02-12 07:00:00|8904.8|8902.4|8905.4|8903|8906|8903.8|8903.4|8901.5|186
1613113500000|2021-02-12 07:05:00|8905.2|8902.8|8905.8|8903.4|8905.9|8903.8|8904.5|8902.4|190
1613113800000|2021-02-12 07:10:00|8905.6|8904.1|8904.9|8902.5|8907.3|8905.4|8904.6|8902.2|239
1613114100000|2021-02-12 07:15:00|8905.2|8902.8|8904.9|8902.5|8905.8|8903.5|8903.6|8901.2|203
1613114400000|2021-02-12 07:20:00|8904.7|8902.3|8903.7|8902.2|8905.4|8903.4|8903.6|8901.6|162
1613114700000|2021-02-12 07:25:00|8903.6|8902.1|8904.2|8901.8|8904.9|8903|8903.6|8901.5|125
1613115000000|2021-02-12 07:30:00|8904.3|8901.9|8904.1|8901.7|8905.1|8902.9|8903.7|8901.5|153
1613115300000|2021-02-12 07:35:00|8904.2|8901.8|8902.6|8900.2|8905|8902.7|8902|8900|203
1613115600000|2021-02-12 07:40:00|8902.5|8900.1|8902.6|8900.2|8903.4|8901.1|8901.9|8900|198
1613115900000|2021-02-12 07:45:00|8902.4|8900|8907.9|8905.5|8908.1|8905.7|8902.4|8900|331
1613116200000|2021-02-12 07:50:00|8907.8|8905.4|8909.7|8907.3|8909.9|8907.5|8906.9|8904.8|303
1613116500000|2021-02-12 07:55:00|8909.8|8907.4|8908.5|8906.1|8910.6|8908.4|8907.6|8905.6|351
1613116800000|2021-02-12 08:00:00|8908.1|8906.6|8905.6|8904.1|8908.9|8907|8905.1|8903|383
1613117100000|2021-02-12 08:05:00|8905.7|8904.2|8903.5|8901.1|8908.4|8906.2|8903.1|8900.9|468
1613117400000|2021-02-12 08:10:00|8903.6|8901.2|8908.3|8905.9|8909.3|8907.3|8903.5|8901.2|404
1613117700000|2021-02-12 08:15:00|8908.4|8906|8910|8907.6|8910|8907.6|8907.1|8905.2|391
1613118000000|2021-02-12 08:20:00|8909.9|8907.5|8911.5|8909.1|8915.2|8912.8|8908.8|8907|408
1613118300000|2021-02-12 08:25:00|8911.4|8909|8913|8911.5|8913.9|8911.6|8911.3|8908.9|248
1613118600000|2021-02-12 08:30:00|8913.6|8911.2|8912.5|8911|8913.9|8911.6|8911.1|8908.9|302
1613118900000|2021-02-12 08:35:00|8912.9|8910.5|8913.7|8911.3|8913.7|8911.5|8910.2|8908.3|305
1613119200000|2021-02-12 08:40:00|8913.8|8911.4|8916.3|8913.9|8917|8915.1|8913.2|8911.2|308
1613119500000|2021-02-12 08:45:00|8916.7|8914.3|8917.8|8915.4|8918.1|8916.2|8916.2|8914.2|317
1613119800000|2021-02-12 08:50:00|8917.5|8916|8917.4|8915|8919|8916.9|8916.7|8914.3|379
1613120100000|2021-02-12 08:55:00|8916.6|8915.1|8922.9|8920.5|8923.1|8921.2|8915.8|8913.5|418
1613120400000|2021-02-12 09:00:00|8922.7|8920.3|8919|8916.6|8923.7|8921.8|8918.5|8916.5|344
1613120700000|2021-02-12 09:05:00|8919.1|8916.7|8917.6|8915.2|8919.8|8917.9|8917.2|8914.9|338
1613121000000|2021-02-12 09:10:00|8917.7|8915.3|8923.9|8921.5|8926.5|8924.1|8917.6|8915.2|416
1613121300000|2021-02-12 09:15:00|8924|8921.6|8921.6|8919.2|8926.3|8924.6|8921|8918.9|388
1613121600000|2021-02-12 09:20:00|8921.5|8919.1|8920.2|8917.8|8921.5|8919.6|8919.3|8917.3|390
1613121900000|2021-02-12 09:25:00|8920.3|8917.9|8919.7|8918.2|8921.9|8919.5|8919.6|8917.6|345
1613122200000|2021-02-12 09:30:00|8919.5|8918|8920|8918.5|8922.3|8920.3|8918.7|8916.9|299
1613122500000|2021-02-12 09:35:00|8920.1|8918.6|8921.3|8919.8|8921.3|8919.8|8919.6|8917.3|177
1613122800000|2021-02-12 09:40:00|8921.8|8919.4|8923.7|8922.2|8925|8923|8921.5|8919.4|279
1613123100000|2021-02-12 09:45:00|8923.8|8922.3|8928|8925.6|8928|8925.9|8923.1|8921.4|294
1613123400000|2021-02-12 09:50:00|8928.1|8925.7|8928.3|8926.8|8929|8927.1|8927.7|8925.6|224
1613123700000|2021-02-12 09:55:00|8928.9|8926.5|8924.8|8922.4|8928.9|8926.6|8924.5|8922.4|288
1613124000000|2021-02-12 10:00:00|8924.7|8923.2|8924.7|8922.3|8925.9|8923.8|8923.5|8921.8|222
1613124300000|2021-02-12 10:05:00|8924.8|8922.4|8924.9|8922.5|8925.7|8923.9|8924.2|8922.2|174
1613124600000|2021-02-12 10:10:00|8924.8|8922.4|8924.9|8922.5|8925.6|8923.9|8924.4|8922.3|162
1613124900000|2021-02-12 10:15:00|8924.8|8922.4|8923.3|8920.9|8925.1|8923.2|8922.6|8920.2|260
1613125200000|2021-02-12 10:20:00|8923.2|8920.8|8923.6|8922.1|8924.2|8922.3|8922.5|8920.6|146
1613125500000|2021-02-12 10:25:00|8923.7|8922.2|8924.1|8921.7|8925.7|8923.7|8920.4|8918.9|351
1613125800000|2021-02-12 10:30:00|8924|8921.6|8921|8919.5|8924|8921.6|8920.8|8919.1|198
1613126100000|2021-02-12 10:35:00|8920.9|8919.4|8920.2|8917.8|8921.4|8919.6|8918.3|8916.3|256
1613126400000|2021-02-12 10:40:00|8919.8|8918.3|8923.6|8921.2|8923.7|8921.6|8919.7|8917.8|379
1613126700000|2021-02-12 10:45:00|8923.5|8921.1|8926.9|8925.4|8927.5|8925.7|8922.3|8920.1|317
1613127000000|2021-02-12 10:50:00|8927.3|8924.9|8927.9|8926.4|8930.3|8928.2|8922.1|8919.7|342
1613127300000|2021-02-12 10:55:00|8927.8|8926.3|8926|8923.6|8928.5|8926.5|8925.1|8923.3|257
1613127600000|2021-02-12 11:00:00|8926.1|8923.7|8927.4|8925|8927.6|8925.6|8925.3|8923.3|251
1613127900000|2021-02-12 11:05:00|8927.7|8925.3|8930.6|8928.2|8931.1|8929.1|8927.5|8925.3|283
1613128200000|2021-02-12 11:10:00|8930.7|8928.3|8928.5|8927|8931|8929|8927.9|8926.3|219
1613128500000|2021-02-12 11:15:00|8929|8926.6|8928.8|8927.3|8930.2|8928.2|8926.8|8925|257
1613128800000|2021-02-12 11:20:00|8929.3|8926.9|8931.4|8929|8932.3|8930.2|8929.2|8926.9|384
1613129100000|2021-02-12 11:25:00|8931.3|8928.9|8929.5|8927.1|8931.8|8929.6|8927.5|8925.4|346
1613129400000|2021-02-12 11:30:00|8929.6|8927.2|8930.7|8928.3|8931.3|8929.1|8928.5|8926.4|262
1613129700000|2021-02-12 11:35:00|8930.3|8928.8|8928.4|8926.9|8930.5|8928.8|8928.4|8926.7|130
1613130000000|2021-02-12 11:40:00|8928.5|8927|8929|8926.6|8929.8|8927.6|8928.1|8926.2|138
1613130300000|2021-02-12 11:45:00|8928.9|8926.5|8927.6|8926.1|8929|8927|8927.1|8925.5|192
1613130600000|2021-02-12 11:50:00|8928|8925.6|8927.1|8924.7|8928.4|8926.6|8925.7|8923.9|252
1613130900000|2021-02-12 11:55:00|8927|8924.6|8927|8925.5|8928|8926.1|8926.5|8924.3|152
1613131200000|2021-02-12 12:00:00|8926.9|8925.4|8927.2|8924.8|8928.8|8926.6|8926.5|8924.5|186
1613131500000|2021-02-12 12:05:00|8926.8|8925.3|8927.5|8925.1|8927.8|8925.8|8926.3|8924.4|200
1613131800000|2021-02-12 12:10:00|8927|8925.5|8926.5|8924.1|8928.3|8926.3|8925.9|8923.9|220
1613132100000|2021-02-12 12:15:00|8926.6|8924.2|8928.2|8926.7|8928.3|8926.8|8925.9|8923.9|222
1613132400000|2021-02-12 12:20:00|8928.1|8926.6|8926.6|8924.2|8929.5|8927.4|8925.8|8923.8|380
1613132700000|2021-02-12 12:25:00|8926|8924.5|8924.1|8921.7|8927|8925.1|8923.3|8921.3|230
1613133000000|2021-02-12 12:30:00|8924.2|8921.8|8921.5|8920|8925.7|8923.5|8921.4|8919.3|307
1613133300000|2021-02-12 12:35:00|8921.6|8920.1|8921.2|8919.7|8922.4|8920.9|8920.7|8918.9|271
1613133600000|2021-02-12 12:40:00|8921.3|8919.8|8921|8919.5|8921.8|8920.3|8920.7|8918.9|230
1613133900000|2021-02-12 12:45:00|8920.9|8919.4|8922.4|8920.9|8922.6|8921|8920.8|8919.1|183
1613134200000|2021-02-12 12:50:00|8922.6|8921.1|8922.3|8920.8|8924|8922.2|8921.3|8919.8|282
1613134500000|2021-02-12 12:55:00|8922.1|8920.6|8921.8|8919.4|8923.3|8921.3|8921.1|8919.3|262
1613134800000|2021-02-12 13:00:00|8921.9|8919.5|8921.3|8919.8|8922.3|8920.6|8919.5|8917.4|286
1613135100000|2021-02-12 13:05:00|8921.4|8919.9|8919.3|8917.8|8921.9|8920.4|8918.5|8916.8|263
1613135400000|2021-02-12 13:10:00|8919.4|8917.9|8923|8921.5|8923.4|8921.6|8919.4|8917.6|237
1613135700000|2021-02-12 13:15:00|8922.9|8921.4|8927.2|8925.7|8928.2|8926.2|8922.9|8921.2|406
1613136000000|2021-02-12 13:20:00|8926.9|8925.4|8929.7|8927.3|8931.2|8929.6|8926.2|8924.7|423
1613136300000|2021-02-12 13:25:00|8929.6|8927.2|8933.7|8931.3|8933.9|8931.5|8928.7|8926.8|369
1613136600000|2021-02-12 13:30:00|8933.8|8931.4|8936.3|8933.9|8936.6|8934.7|8933.4|8931.2|404
1613136900000|2021-02-12 13:35:00|8936.2|8933.8|8936.2|8934.7|8939.3|8937.3|8935.4|8933.6|497
1613137200000|2021-02-12 13:40:00|8936.1|8934.6|8935.4|8933.9|8937.2|8935.6|8934.6|8932.6|343
1613137500000|2021-02-12 13:45:00|8935.5|8934|8940.2|8938.7|8941.1|8939.1|8935.5|8934|427
1613137800000|2021-02-12 13:50:00|8940.7|8938.3|8937|8935.5|8940.7|8938.8|8937|8935.5|380
1613138100000|2021-02-12 13:55:00|8936.9|8935.4|8937.7|8936.2|8939.2|8937.3|8936.1|8934.3|357
1613138400000|2021-02-12 14:00:00|8937.6|8936.1|8937|8935.5|8939.1|8937.2|8934.7|8932.8|456
1613138700000|2021-02-12 14:05:00|8937.1|8935.6|8935.7|8934.2|8937.6|8935.6|8934.3|8932.8|317
1613139000000|2021-02-12 14:10:00|8935.8|8934.3|8937.5|8936|8939.9|8937.8|8935.3|8933.4|392
1613139300000|2021-02-12 14:15:00|8937.7|8935.3|8939.1|8937.6|8941|8939.2|8936.2|8934.3|401
1613139600000|2021-02-12 14:20:00|8939|8937.5|8936|8934.5|8939.6|8937.5|8935.5|8934|342
1613139900000|2021-02-12 14:25:00|8936.1|8934.6|8936.1|8934.6|8937|8935.2|8934.4|8932.8|325
1613140200000|2021-02-12 14:30:00|8936.2|8934.7|8939.5|8938|8939.8|8938|8935.6|8934|404
1613140500000|2021-02-12 14:35:00|8939.4|8937.9|8937.1|8935.6|8939.9|8938|8936|8933.9|353
1613140800000|2021-02-12 14:40:00|8937.2|8935.7|8933.2|8931.7|8937.8|8936|8933.1|8931.5|439
1613141100000|2021-02-12 14:45:00|8933.1|8931.6|8933.8|8932.3|8935.7|8934|8931.8|8930.2|429
1613141400000|2021-02-12 14:50:00|8933.9|8932.4|8935.2|8933.7|8936.1|8934.6|8932.3|8930.4|378
1613141700000|2021-02-12 14:55:00|8935|8933.5|8935.7|8933.3|8935.9|8934.2|8933.6|8931.7|303
1613142000000|2021-02-12 15:00:00|8935.6|8933.2|8933.2|8931.7|8936.2|8933.8|8929.9|8928|498
1613142300000|2021-02-12 15:05:00|8933|8931.5|8933|8931.5|8933.7|8931.7|8929.8|8927.9|489
1613142600000|2021-02-12 15:10:00|8933.1|8931.6|8935.2|8932.8|8935.2|8933.1|8931.6|8929.7|437
1613142900000|2021-02-12 15:15:00|8935.1|8932.7|8932|8930.5|8935.1|8933.1|8930.8|8928.9|411
1613143200000|2021-02-12 15:20:00|8931.9|8930.4|8929.8|8928.3|8933.8|8931.8|8929.3|8927.4|376
1613143500000|2021-02-12 15:25:00|8929.9|8928.4|8928.1|8925.7|8930.8|8928.9|8926.8|8924.9|437
1613143800000|2021-02-12 15:30:00|8928|8925.6|8927.7|8926.2|8929.6|8927.6|8925.9|8924|391
1613144100000|2021-02-12 15:35:00|8927.6|8926.1|8926|8924.5|8928.4|8926.9|8926|8924|424
1613144400000|2021-02-12 15:40:00|8926.5|8924.1|8924.8|8922.4|8926.6|8924.6|8924.4|8922.3|453
1613144700000|2021-02-12 15:45:00|8924.9|8922.5|8920.9|8919.4|8925.4|8923.2|8919.8|8918.1|439
1613145000000|2021-02-12 15:50:00|8921|8919.5|8916.2|8914.7|8921.3|8919.7|8914.6|8913.1|526
1613145300000|2021-02-12 15:55:00|8916.3|8914.8|8917|8915.5|8919.5|8917.8|8914.7|8912.8|679
1613145600000|2021-02-12 16:00:00|8916.8|8915.3|8918.1|8916.6|8919.1|8917.3|8915.7|8914.1|453
1613145900000|2021-02-12 16:05:00|8917.9|8916.4|8916.8|8915.3|8918.6|8916.6|8914.9|8913.1|361
1613146200000|2021-02-12 16:10:00|8917|8915.5|8913|8910.6|8917.4|8915.5|8910.6|8908.4|500
1613146500000|2021-02-12 16:15:00|8912.8|8910.4|8912.2|8910.7|8912.8|8910.8|8910|8908|383
1613146800000|2021-02-12 16:20:00|8912.7|8910.3|8914.1|8912.6|8914.7|8912.6|8911.6|8909.7|308
1613147100000|2021-02-12 16:25:00|8914|8912.5|8913.6|8911.2|8915.2|8913.2|8912.4|8910.5|330
1613147400000|2021-02-12 16:30:00|8913.7|8911.3|8914|8912.5|8915.2|8913.4|8912.1|8910.2|330
1613147700000|2021-02-12 16:35:00|8914.1|8912.6|8913.8|8912.3|8915|8913.2|8913.5|8911.9|326
1613148000000|2021-02-12 16:40:00|8913.9|8912.4|8915.8|8913.4|8916.7|8914.9|8913.6|8911.9|219
1613148300000|2021-02-12 16:45:00|8915.4|8913|8912.7|8910.3|8915.7|8913.7|8911.6|8909.5|457
1613148600000|2021-02-12 16:50:00|8912.6|8910.2|8910.6|8909.1|8913.4|8911.3|8910.3|8908.3|381
1613148900000|2021-02-12 16:55:00|8910.8|8909.3|8912|8909.6|8912.9|8910.8|8910.4|8908.4|262
1613149200000|2021-02-12 17:00:00|8911.9|8909.5|8910.7|8909.2|8912.4|8910.5|8909.6|8908|341
1613149500000|2021-02-12 17:05:00|8911.1|8908.7|8911.1|8909.6|8911.9|8910|8909.8|8907.8|286
1613149800000|2021-02-12 17:10:00|8911|8909.5|8913.4|8911|8913.6|8911.7|8910.8|8908.8|272
1613150100000|2021-02-12 17:15:00|8913.5|8911.1|8912|8910.5|8913.6|8911.7|8911.3|8909.4|269
1613150400000|2021-02-12 17:20:00|8911.9|8910.4|8912|8910.5|8913|8911.1|8911.3|8909.3|216
1613150700000|2021-02-12 17:25:00|8911.9|8910.4|8912.6|8911.1|8913.1|8911.2|8911.6|8909.7|219
1613151000000|2021-02-12 17:30:00|8913|8910.6|8914.1|8912.6|8914.7|8912.8|8912.6|8910.6|279
1613151300000|2021-02-12 17:35:00|8914.2|8912.7|8914.8|8913.3|8915.3|8913.6|8913.6|8911.5|214
1613151600000|2021-02-12 17:40:00|8914.6|8913.1|8914.5|8913|8915.1|8913.3|8913.9|8912.1|236
1613151900000|2021-02-12 17:45:00|8914.9|8912.5|8915.1|8913.6|8916|8914.1|8914.4|8912.5|204
1613152200000|2021-02-12 17:50:00|8915|8913.5|8914.1|8912.6|8915.8|8914|8913.9|8912|158
1613152500000|2021-02-12 17:55:00|8914.2|8912.7|8916|8913.6|8916.1|8914.2|8913.9|8911.9|222
1613152800000|2021-02-12 18:00:00|8915.5|8914|8914|8912.5|8916.2|8914.3|8914|8912|249
1613153100000|2021-02-12 18:05:00|8914.1|8912.6|8916.9|8914.5|8917|8915|8913.9|8911.9|159
1613153400000|2021-02-12 18:10:00|8917|8914.6|8916.1|8913.7|8917.5|8915.6|8915.4|8913.6|194
1613153700000|2021-02-12 18:15:00|8916|8913.6|8916.7|8914.3|8917.1|8915.1|8915.4|8913.4|252
1613154000000|2021-02-12 18:20:00|8916.2|8914.7|8916.9|8914.5|8917.3|8915.2|8915.7|8914|183
1613154300000|2021-02-12 18:25:00|8917|8914.6|8916.8|8914.4|8917|8915|8915.3|8913.5|108
1613154600000|2021-02-12 18:30:00|8916.7|8914.3|8915.8|8914.3|8917|8915.2|8915.7|8913.8|182
1613154900000|2021-02-12 18:35:00|8915.7|8914.2|8916.2|8914.7|8917|8914.9|8915.5|8913.7|229
1613155200000|2021-02-12 18:40:00|8916.3|8914.8|8917.4|8915|8917.4|8915.5|8915.6|8913.8|208
1613155500000|2021-02-12 18:45:00|8917.5|8915.1|8917.9|8916.4|8918.1|8916.4|8916.7|8915.1|160
1613155800000|2021-02-12 18:50:00|8917.8|8916.3|8918.8|8917.3|8919.3|8917.3|8917.4|8915.9|110
1613156100000|2021-02-12 18:55:00|8918.7|8917.2|8917.4|8915.9|8918.8|8917.3|8916.9|8914.8|201
1613156400000|2021-02-12 19:00:00|8917.5|8916|8916.5|8915|8917.5|8916|8915.6|8913.9|207
1613156700000|2021-02-12 19:05:00|8916.4|8914.9|8917.1|8915.6|8918.1|8916.4|8916.3|8914.8|167
1613157000000|2021-02-12 19:10:00|8917|8915.5|8917.8|8916.3|8917.8|8916.3|8916.8|8915.3|100
1613157300000|2021-02-12 19:15:00|8918.2|8915.8|8917.1|8915.6|8918.2|8916.4|8916.7|8915.2|113
1613157600000|2021-02-12 19:20:00|8917.2|8915.7|8917.2|8915.7|8917.9|8916.4|8917|8915.2|82
1613157900000|2021-02-12 19:25:00|8917.1|8915.6|8917.6|8915.2|8918.3|8916.4|8916.4|8914.6|192
1613158200000|2021-02-12 19:30:00|8917.5|8915.1|8917.2|8915.7|8917.7|8915.9|8916.5|8914.9|111
1613158500000|2021-02-12 19:35:00|8917.7|8915.3|8918|8916.5|8918.1|8916.6|8917|8915.2|103
1613158800000|2021-02-12 19:40:00|8918.1|8916.6|8919.4|8917.9|8919.7|8918.2|8917.9|8916.2|77
1613159100000|2021-02-12 19:45:00|8918.9|8917.4|8918.8|8917.3|8919|8917.5|8918.6|8917.1|85
1613159400000|2021-02-12 19:50:00|8918.7|8917.2|8920.6|8918.2|8920.8|8919.3|8918.7|8917.2|138
1613159700000|2021-02-12 19:55:00|8920.7|8918.3|8922.8|8921.3|8923.2|8921.5|8920.2|8918.2|274
1613160000000|2021-02-12 20:00:00|8922.7|8921.2|8922|8919.6|8923.1|8921.3|8921.5|8919.6|169
1613160300000|2021-02-12 20:05:00|8921.9|8919.5|8921.1|8919.6|8921.9|8920.1|8920.8|8919|124
1613160600000|2021-02-12 20:10:00|8921.2|8919.7|8922.3|8920.8|8922.9|8921.1|8921.2|8919.7|111
1613160900000|2021-02-12 20:15:00|8922.4|8920.9|8922.9|8920.5|8923|8921.1|8922.2|8920.2|117
1613161200000|2021-02-12 20:20:00|8923|8920.6|8921.7|8920.2|8923.2|8921.3|8921.6|8919.7|119
1613161500000|2021-02-12 20:25:00|8921.6|8920.1|8920.6|8919.1|8922.1|8920.2|8920.5|8918.8|113
1613161800000|2021-02-12 20:30:00|8920.7|8919.2|8921.7|8920.2|8921.8|8920.3|8920.6|8918.7|81
1613162100000|2021-02-12 20:35:00|8921.6|8920.1|8921.6|8920.1|8922.1|8920.3|8920.9|8918.9|124
1613162400000|2021-02-12 20:40:00|8921.5|8920|8920.1|8918.6|8921.6|8920.1|8920|8918.1|156
1613162700000|2021-02-12 20:45:00|8920|8918.5|8921|8919.5|8921.7|8919.7|8920|8918.3|192
1613163000000|2021-02-12 20:50:00|8920.9|8919.4|8920.1|8918.6|8921.1|8919.6|8919.6|8918.1|172
1613163300000|2021-02-12 20:55:00|8920.2|8918.7|8919.5|8918|8921.4|8919.6|8918.9|8916.9|281
1613163600000|2021-02-12 21:00:00|8919.9|8917.5|8919.9|8917.5|8920.3|8918.1|8919.4|8917.1|112
1613163900000|2021-02-12 21:05:00|8920|8917.6|8920|8917.6|8920.1|8918.1|8918.7|8916.5|94
1613164200000|2021-02-12 21:10:00|8920.1|8917.7|8919.8|8917.4|8920.4|8918|8919.2|8917.3|124
1613164500000|2021-02-12 21:15:00|8919.9|8917.5|8919|8916.6|8920|8917.6|8918.3|8916.4|57
1613164800000|2021-02-12 21:20:00|8919.1|8916.7|8919.9|8917.5|8920|8917.6|8918.4|8916.5|34
1613165100000|2021-02-12 21:25:00|8920|8917.6|8920.7|8918.3|8921.4|8919|8919|8916.6|163
1613165400000|2021-02-12 21:30:00|8920.8|8918.4|8919.8|8917.4|8920.8|8918.4|8919.8|8917.4|82
1613165700000|2021-02-12 21:35:00|8920.1|8917.7|8919.2|8916.8|8920.4|8918|8919.1|8916.7|84
1613166000000|2021-02-12 21:40:00|8919.1|8916.7|8920.4|8918|8920.7|8918.3|8919.1|8916.7|77
1613166300000|2021-02-12 21:45:00|8920.5|8918.1|8921.5|8919.1|8921.6|8919.2|8920.4|8918|98
1613166600000|2021-02-12 21:50:00|8921.4|8919|8920.8|8918.4|8921.7|8919.3|8920.4|8918|103
1613166900000|2021-02-12 21:55:00|8921|8916.6|8920.3|8917.9|8921.7|8918.2|8919.4|8916.5|212
1613336400000|2021-02-14 21:00:00|8924.8|8913.8|8924.8|8913.8|8925.8|8914.8|8924.7|8913.7|5
1613336700000|2021-02-14 21:05:00|8924.7|8913.7|8924.7|8913.7|8924.7|8913.7|8924.7|8913.7|1
1613337000000|2021-02-14 21:10:00|8924.8|8913.8|8924|8913|8925.1|8914.1|8923|8912|11
1613337300000|2021-02-14 21:15:00|8923.2|8912.2|8924|8913|8924|8913|8923.2|8912.2|2
1613338200000|2021-02-14 21:30:00|8924.3|8913.3|8923.9|8912.9|8924.6|8913.6|8922.8|8911.8|7
1613338500000|2021-02-14 21:35:00|8924|8913|8924|8913|8924|8913|8922.7|8911.7|6
1613338800000|2021-02-14 21:40:00|8924.4|8913.4|8923.2|8912.2|8924.4|8913.4|8923.2|8912.2|7
1613339100000|2021-02-14 21:45:00|8922.5|8911.5|8922.5|8911.5|8922.5|8911.5|8922.5|8911.5|1
1613339400000|2021-02-14 21:50:00|8923.2|8912.2|8920.5|8909.5|8923.3|8912.3|8919.5|8909.1|45
1613339700000|2021-02-14 21:55:00|8920.8|8909.8|8922.9|8911.9|8925.4|8914.4|8919.5|8908.5|84
1613340000000|2021-02-14 22:00:00|8922.6|8911.6|8923|8912|8924.3|8913.3|8922.3|8911.3|41
1613340300000|2021-02-14 22:05:00|8922.6|8911.6|8921.7|8916.7|8924.9|8916.7|8920.8|8911.6|82
1613340600000|2021-02-14 22:10:00|8921.5|8916.5|8921.2|8916.2|8922|8917|8918.2|8913.2|98
1613340900000|2021-02-14 22:15:00|8922|8917|8919.3|8914.3|8922.4|8917.4|8918.2|8913.2|115
1613341200000|2021-02-14 22:20:00|8919.6|8914.6|8916.7|8911.7|8921.3|8916.3|8915.4|8910.4|150
1613341500000|2021-02-14 22:25:00|8916.6|8911.6|8919.4|8914.4|8922.8|8917.8|8916.2|8911.2|163
1613341800000|2021-02-14 22:30:00|8919.1|8914.1|8919.5|8914.5|8921.9|8916.9|8916.8|8911.8|324
1613342100000|2021-02-14 22:35:00|8919.4|8914.4|8918.3|8913.3|8920.6|8915.6|8915.8|8910.8|264
1613342400000|2021-02-14 22:40:00|8915.1|8910.1|8916.8|8911.8|8919.1|8914.1|8915.1|8910.1|219
1613342700000|2021-02-14 22:45:00|8916.9|8911.9|8918.5|8913.5|8919.4|8914.4|8915.6|8910.6|374
1613343000000|2021-02-14 22:50:00|8917.8|8912.8|8917.7|8912.7|8918.7|8913.7|8915.4|8910.4|169
1613343300000|2021-02-14 22:55:00|8919.1|8914.1|8918.2|8913.2|8919.3|8914.3|8915.9|8910.9|274
1613343600000|2021-02-14 23:00:00|8918.3|8913.3|8919.1|8914.1|8921.7|8916.7|8915.3|8910.3|796
1613343900000|2021-02-14 23:05:00|8919.2|8914.2|8919.2|8916.3|8920.5|8916.7|8917.3|8913.1|396
1613344200000|2021-02-14 23:10:00|8919.1|8915.8|8918.2|8915.8|8920.1|8916.5|8917.9|8914.5|242
1613344500000|2021-02-14 23:15:00|8918.1|8915.7|8918.2|8915.8|8919.2|8916.3|8917.3|8914.6|366
1613344800000|2021-02-14 23:20:00|8918.3|8915.9|8919|8916.6|8919.3|8916.8|8917.4|8914.6|234
1613345100000|2021-02-14 23:25:00|8918.9|8916.5|8918.9|8916.5|8919.6|8917|8918.5|8916|194
1613345400000|2021-02-14 23:30:00|8919|8916.6|8919.7|8917.3|8920|8917.6|8918.9|8916.5|211
1613345700000|2021-02-14 23:35:00|8919.8|8917.4|8919.8|8917.4|8920.4|8917.9|8918.9|8916.5|131
1613346000000|2021-02-14 23:40:00|8919.7|8917.3|8919.8|8917.4|8920.2|8917.8|8919.7|8917.3|122
1613346300000|2021-02-14 23:45:00|8919.7|8917.3|8919.9|8917.5|8920.1|8917.7|8919.2|8916.8|117
1613346600000|2021-02-14 23:50:00|8920|8917.6|8919.6|8917.2|8920|8917.6|8919.6|8917.2|121
1613346900000|2021-02-14 23:55:00|8919.7|8917.3|8920.7|8918.3|8920.8|8918.4|8919.5|8917.1|86
1613347200000|2021-02-15 00:00:00|8920.5|8918.1|8921.2|8918.8|8921.6|8919.2|8920.4|8918|237
1613347500000|2021-02-15 00:05:00|8921.3|8918.9|8924.7|8922.3|8924.8|8922.4|8921.1|8918.7|197
1613347800000|2021-02-15 00:10:00|8924.8|8922.4|8925.5|8923.1|8926.2|8923.8|8924.3|8921.9|205
1613348100000|2021-02-15 00:15:00|8925.4|8923|8924.7|8922.3|8925.4|8923|8923.9|8921.5|129
1613348400000|2021-02-15 00:20:00|8924.8|8922.4|8923.3|8920.9|8926.3|8924.3|8922.7|8920.3|214
1613348700000|2021-02-15 00:25:00|8923.2|8920.8|8922.2|8919.8|8923.5|8921.1|8922|8919.7|126
1613349000000|2021-02-15 00:30:00|8922.3|8919.9|8922|8919.6|8922.7|8920.4|8921.1|8919|137
1613349300000|2021-02-15 00:35:00|8921.9|8919.5|8921.3|8918.9|8922.2|8920.2|8921|8918.9|119
1613349600000|2021-02-15 00:40:00|8921.4|8919|8922|8919.6|8922.2|8919.8|8921|8918.9|99
1613349900000|2021-02-15 00:45:00|8922.1|8919.7|8922|8919.6|8922.5|8920.2|8921.4|8919.3|96
1613350200000|2021-02-15 00:50:00|8921.9|8919.5|8921.3|8918.9|8922.3|8920.1|8921|8918.9|147
1613350500000|2021-02-15 00:55:00|8921.8|8919.4|8921.1|8918.7|8922|8919.6|8920.5|8918.5|91
1613350800000|2021-02-15 01:00:00|8921|8918.6|8921.6|8919.2|8922.3|8920.1|8920.3|8918|174
1613351100000|2021-02-15 01:05:00|8921.5|8919.1|8923|8920.6|8923.1|8920.7|8921.5|8919.1|115
1613351400000|2021-02-15 01:10:00|8923.1|8920.7|8923.4|8921|8924.5|8922.2|8922.9|8920.5|119
1613351700000|2021-02-15 01:15:00|8923.3|8920.9|8923|8920.6|8923.5|8921.5|8922.2|8919.9|110
1613352000000|2021-02-15 01:20:00|8922.8|8920.4|8922|8919.6|8922.8|8920.4|8920.9|8918.9|161
1613352300000|2021-02-15 01:25:00|8921.9|8919.5|8919.5|8917.1|8921.9|8919.5|8919.2|8916.8|173
1613352600000|2021-02-15 01:30:00|8919.6|8917.2|8917.4|8915|8919.8|8917.4|8917.2|8914.8|144
1613352900000|2021-02-15 01:35:00|8917.3|8914.9|8916|8913.6|8917.6|8915.2|8915.2|8912.8|165
1613353200000|2021-02-15 01:40:00|8915.9|8913.5|8916.5|8914.1|8917|8914.7|8915.9|8913.5|140
1613353500000|2021-02-15 01:45:00|8916.6|8914.2|8916.2|8913.8|8916.9|8914.9|8915.9|8913.5|119
1613353800000|2021-02-15 01:50:00|8916.3|8913.9|8914.9|8912.5|8916.3|8914|8914.8|8912.4|150
1613354100000|2021-02-15 01:55:00|8915|8912.6|8915.9|8913.5|8916.8|8914.6|8914.9|8912.5|172
1613354400000|2021-02-15 02:00:00|8915.8|8913.4|8915.7|8913.3|8915.9|8914|8913.5|8911.5|183
1613354700000|2021-02-15 02:05:00|8915.8|8913.4|8916.4|8914|8917.4|8915.3|8915.3|8912.9|275
1613355000000|2021-02-15 02:10:00|8916.3|8913.9|8916.5|8914.1|8916.7|8914.4|8914.8|8912.6|148
1613355300000|2021-02-15 02:15:00|8916.3|8913.9|8915.2|8912.8|8916.7|8914.3|8915.1|8912.7|197
1613355600000|2021-02-15 02:20:00|8915.4|8913|8911.9|8909.5|8915.4|8913|8910.9|8908.7|320
1613355900000|2021-02-15 02:25:00|8912|8909.6|8912.7|8910.3|8913.1|8911|8911|8908.9|175
1613356200000|2021-02-15 02:30:00|8912.8|8910.4|8912.7|8910.3|8913.1|8911|8911.7|8909.5|186
1613356500000|2021-02-15 02:35:00|8912.8|8910.4|8912.5|8910.1|8912.9|8910.9|8912|8909.9|92
1613356800000|2021-02-15 02:40:00|8912.4|8910|8913.3|8910.9|8914|8912|8912.2|8910|151
1613357100000|2021-02-15 02:45:00|8912.9|8911.4|8912.8|8910.4|8913.4|8911.4|8912.1|8910.2|115
1613357400000|2021-02-15 02:50:00|8912.7|8910.3|8912|8909.6|8913|8911.1|8911.5|8909.4|102
1613357700000|2021-02-15 02:55:00|8912.2|8909.8|8911.1|8908.7|8912.3|8910.6|8910.7|8908.7|148
1613358000000|2021-02-15 03:00:00|8911.2|8908.8|8911.8|8910.3|8912.7|8910.7|8910.7|8908.6|208
1613358300000|2021-02-15 03:05:00|8912.3|8909.9|8912|8909.6|8912.7|8910.7|8911.6|8909.4|186
1613358600000|2021-02-15 03:10:00|8911.9|8909.5|8911.8|8909.4|8912|8909.9|8911|8909.1|120
1613358900000|2021-02-15 03:15:00|8911.6|8909.2|8910.3|8907.9|8911.7|8909.5|8909.6|8907.7|148
1613359200000|2021-02-15 03:20:00|8910.4|8908|8908.6|8906.2|8910.4|8908.3|8908.2|8906.2|143
1613359500000|2021-02-15 03:25:00|8908.7|8906.3|8908.8|8906.4|8909|8906.9|8908.2|8905.9|101
1613359800000|2021-02-15 03:30:00|8909|8906.6|8909.8|8907.4|8910.4|8908|8908.3|8906.1|176
1613360100000|2021-02-15 03:35:00|8909.7|8907.3|8909.4|8907|8909.8|8907.7|8908.7|8906.7|112
1613360400000|2021-02-15 03:40:00|8909.5|8907.1|8909.5|8907.1|8909.7|8907.6|8908.5|8906.5|97
1613360700000|2021-02-15 03:45:00|8909.4|8907|8908.7|8906.3|8909.5|8907.1|8908|8906.1|103
1613361000000|2021-02-15 03:50:00|8908.8|8906.4|8909.6|8907.2|8910.1|8908.1|8908.2|8906.3|160
1613361300000|2021-02-15 03:55:00|8909.7|8907.3|8911|8908.6|8911.2|8909.1|8909|8906.9|200
1613361600000|2021-02-15 04:00:00|8911.1|8908.7|8910.6|8908.2|8911.3|8909|8909.9|8908|288
1613361900000|2021-02-15 04:05:00|8910.7|8908.3|8910.4|8908|8910.8|8908.8|8909.4|8907.4|170
1613362200000|2021-02-15 04:10:00|8910.3|8907.9|8910.5|8908.1|8910.6|8908.5|8909.4|8907.4|146
1613362500000|2021-02-15 04:15:00|8910.6|8908.2|8910.3|8907.9|8910.6|8908.5|8909.7|8907.6|100
1613362800000|2021-02-15 04:20:00|8910.1|8907.7|8910.9|8908.5|8911.2|8909|8909.8|8907.7|123
1613363100000|2021-02-15 04:25:00|8911|8908.6|8911|8908.6|8911.2|8909.1|8910.3|8908.4|108
1613363400000|2021-02-15 04:30:00|8910.9|8908.5|8911.8|8909.4|8912.2|8910.4|8910.5|8908.5|121
1613363700000|2021-02-15 04:35:00|8911.7|8909.3|8911.7|8909.3|8911.9|8909.8|8911.1|8909.2|97
1613364000000|2021-02-15 04:40:00|8911.6|8909.2|8911.8|8909.4|8912|8909.8|8911.2|8909.2|117
1613364300000|2021-02-15 04:45:00|8911.9|8909.5|8912.1|8909.7|8912.6|8910.7|8911.5|8909.3|130
1613364600000|2021-02-15 04:50:00|8912|8909.6|8911.2|8909.7|8912.6|8910.4|8911.2|8909.2|108
1613364900000|2021-02-15 04:55:00|8911.3|8909.8|8911.8|8909.4|8911.9|8909.9|8910.4|8908.3|117
1613365200000|2021-02-15 05:00:00|8911.7|8909.3|8910.1|8908.6|8911.9|8909.7|8909.9|8908.1|145
1613365500000|2021-02-15 05:05:00|8910.5|8908.1|8909.9|8908.4|8911.2|8908.8|8909.1|8906.9|152
1613365800000|2021-02-15 05:10:00|8909.8|8908.3|8910.2|8907.8|8910.4|8908.5|8909.2|8907.2|115
1613366100000|2021-02-15 05:15:00|8910.3|8907.9|8909.4|8907|8910.5|8908.2|8908.5|8906.6|112
1613366400000|2021-02-15 05:20:00|8909.2|8906.8|8908.4|8906|8909.4|8907.4|8908|8905.7|146
1613366700000|2021-02-15 05:25:00|8908.6|8906.2|8908.2|8905.8|8908.9|8906.6|8907.5|8905.5|118
1613367000000|2021-02-15 05:30:00|8908.6|8906.2|8908.7|8906.3|8908.8|8906.7|8908|8905.8|60
1613367300000|2021-02-15 05:35:00|8908.5|8906.1|8908.1|8905.7|8908.8|8906.5|8907.6|8905.6|107
1613367600000|2021-02-15 05:40:00|8908|8905.6|8909.1|8906.7|8909.5|8907.5|8907.5|8905.5|120
1613367900000|2021-02-15 05:45:00|8909|8906.6|8907.8|8905.4|8909.2|8907|8907.5|8905.1|137
1613368200000|2021-02-15 05:50:00|8907.7|8905.3|8908.5|8906.1|8909.1|8907.1|8907.4|8905.3|91
1613368500000|2021-02-15 05:55:00|8908.3|8905.9|8908.6|8906.2|8909.2|8906.9|8908|8905.8|105
1613368800000|2021-02-15 06:00:00|8908.7|8906.3|8909.2|8907.7|8909.9|8907.7|8908.4|8906|117
1613369100000|2021-02-15 06:05:00|8909.6|8907.2|8908.7|8906.3|8909.8|8907.6|8908.6|8906.2|99
1613369400000|2021-02-15 06:10:00|8908.8|8906.4|8908.9|8906.5|8909.3|8907.4|8907.6|8905.6|109
1613369700000|2021-02-15 06:15:00|8908.8|8906.4|8909.6|8907.2|8909.8|8907.8|8908.8|8906.4|104
1613370000000|2021-02-15 06:20:00|8909.7|8907.3|8910.3|8907.9|8910.9|8908.7|8909.2|8907|154
1613370300000|2021-02-15 06:25:00|8910.2|8907.8|8911.2|8908.8|8911.5|8909.1|8909.7|8907.6|133
1613370600000|2021-02-15 06:30:00|8911.1|8908.7|8912.8|8910.4|8912.9|8910.7|8910.1|8908.1|140
1613370900000|2021-02-15 06:35:00|8912.9|8910.5|8912.6|8910.2|8913.1|8911|8911.7|8909.7|119
1613371200000|2021-02-15 06:40:00|8912.5|8910.1|8915.2|8912.8|8915.6|8913.2|8912.4|8910.1|196
1613371500000|2021-02-15 06:45:00|8914.9|8912.5|8916.1|8913.7|8916.4|8914.5|8914.4|8912|216
1613371800000|2021-02-15 06:50:00|8915.6|8914.1|8915.8|8913.4|8916.4|8914.4|8915.1|8913|199
1613372100000|2021-02-15 06:55:00|8915.9|8913.5|8916.1|8913.7|8916.4|8914.4|8914.7|8912.8|165
1613372400000|2021-02-15 07:00:00|8916.2|8913.8|8915.9|8913.5|8916.5|8914.3|8914.3|8912.1|261
1613372700000|2021-02-15 07:05:00|8915.8|8913.4|8914.4|8912.9|8916.2|8914.5|8914.4|8912.5|129
1613373000000|2021-02-15 07:10:00|8914.5|8913|8914.4|8912.9|8915|8913.1|8913.3|8911.3|187
1613373300000|2021-02-15 07:15:00|8914.5|8913|8913.4|8911|8915.2|8913.1|8913.3|8910.9|190
1613373600000|2021-02-15 07:20:00|8913.3|8910.9|8911.9|8909.5|8913.4|8911.4|8911.2|8909.1|216
1613373900000|2021-02-15 07:25:00|8912|8909.6|8911.8|8909.4|8912.5|8910.1|8911|8909|125
1613374200000|2021-02-15 07:30:00|8911.7|8909.3|8915.6|8914.1|8916.3|8914.1|8911.3|8909.3|248
1613374500000|2021-02-15 07:35:00|8915.9|8913.5|8914.7|8913.2|8916.1|8914|8914.6|8912.6|128
1613374800000|2021-02-15 07:40:00|8914.6|8913.1|8915.8|8913.4|8916.5|8914.6|8914.6|8912.9|175
1613375100000|2021-02-15 07:45:00|8915.9|8913.5|8913.7|8912.2|8916.6|8914.6|8913.4|8911.4|177
1613375400000|2021-02-15 07:50:00|8914.6|8912.7|8911.9|8909.5|8915.2|8913.1|8910.9|8909.3|170
1613375700000|2021-02-15 07:55:00|8912.2|8909.8|8914.2|8911.8|8916.7|8914.7|8912|8909.8|255
1613376000000|2021-02-15 08:00:00|8914.3|8911.9|8909.7|8907.3|8914.9|8913|8909.2|8907.2|472
1613376300000|2021-02-15 08:05:00|8909.8|8907.4|8908.5|8906.1|8910.4|8908.6|8908.3|8906|311
1613376600000|2021-02-15 08:10:00|8908.4|8906|8905.4|8903|8908.5|8906.1|8904.6|8902.5|325
1613376900000|2021-02-15 08:15:00|8905.5|8903.1|8907|8904.6|8907|8905.2|8904.6|8902.7|299
1613377200000|2021-02-15 08:20:00|8906.9|8904.5|8908.2|8906.7|8909|8906.8|8905.9|8903.9|389
1613377500000|2021-02-15 08:25:00|8908.1|8906.6|8911|8909.5|8912.1|8910|8907.7|8905.7|467
1613377800000|2021-02-15 08:30:00|8911.7|8909.3|8910.7|8908.3|8911.9|8909.9|8909.4|8907|439
1613378100000|2021-02-15 08:35:00|8910.6|8908.2|8910.3|8908.8|8912.3|8910.2|8908.9|8907|502
1613378400000|2021-02-15 08:40:00|8910.9|8908.5|8912.9|8910.5|8914|8911.9|8910.3|8908.2|425
1613378700000|2021-02-15 08:45:00|8913|8910.6|8912.5|8911|8913.8|8911.7|8911.1|8909|363
1613379000000|2021-02-15 08:50:00|8913.1|8910.7|8912.9|8911.4|8914|8912|8912.1|8910.1|330
1613379300000|2021-02-15 08:55:00|8913|8911.5|8912.1|8909.7|8913.5|8911.5|8910.2|8908|262
1613379600000|2021-02-15 09:00:00|8912|8909.6|8911.7|8909.3|8915.1|8913.2|8911.2|8908.8|441
1613379900000|2021-02-15 09:05:00|8911.6|8909.2|8910|8908.5|8911.7|8909.7|8910|8908|381
1613380200000|2021-02-15 09:10:00|8909.9|8908.4|8911.9|8909.5|8912.1|8910.1|8909.4|8907.7|301
1613380500000|2021-02-15 09:15:00|8911.8|8909.4|8910.7|8909.2|8912.3|8910.3|8910.1|8908.2|272
1613380800000|2021-02-15 09:20:00|8910.8|8909.3|8910.8|8908.4|8911.3|8909.3|8909.4|8907.3|354
1613381100000|2021-02-15 09:25:00|8910.7|8908.3|8908.7|8906.3|8911.1|8909.1|8908.2|8906.1|293
1613381400000|2021-02-15 09:30:00|8908.6|8906.2|8909|8907.5|8910.4|8908.6|8907.9|8906.1|234
1613381700000|2021-02-15 09:35:00|8909.1|8907.6|8905.1|8903.6|8909.4|8907.6|8904.9|8903|295
1613382000000|2021-02-15 09:40:00|8905|8903.5|8904.7|8902.3|8905.9|8904|8902.9|8901|400
1613382300000|2021-02-15 09:45:00|8904.3|8902.8|8904.4|8902.9|8905.1|8903.6|8901.8|8899.8|303
1613382600000|2021-02-15 09:50:00|8904.8|8902.4|8904.7|8902.3|8906|8903.8|8902.7|8900.8|262
1613382900000|2021-02-15 09:55:00|8904.8|8902.4|8907.5|8905.1|8907.9|8905.9|8904.3|8902.3|366
1613383200000|2021-02-15 10:00:00|8907.3|8904.9|8908.7|8906.3|8909.2|8907.4|8906.1|8904.2|418
1613383500000|2021-02-15 10:05:00|8908.8|8906.4|8907.6|8906.1|8908.9|8906.8|8905.8|8903.9|227
1613383800000|2021-02-15 10:10:00|8907.5|8906|8909.5|8907.1|8910.4|8908.5|8907.2|8905.3|194
1613384100000|2021-02-15 10:15:00|8908.8|8907.3|8907.3|8904.9|8909.2|8907.3|8906.7|8904.5|229
1613384400000|2021-02-15 10:20:00|8907.2|8904.8|8906.4|8904.9|8907.8|8905.9|8906.2|8904.2|185
1613384700000|2021-02-15 10:25:00|8906.3|8904.8|8908.7|8906.3|8909.8|8907.6|8906.2|8904.6|224
1613385000000|2021-02-15 10:30:00|8908.6|8906.2|8908|8905.6|8909.2|8907.4|8906.5|8904.8|201
1613385300000|2021-02-15 10:35:00|8907.9|8905.5|8906.3|8904.8|8908|8906.3|8906.3|8904.8|192
1613385600000|2021-02-15 10:40:00|8906.4|8904.9|8908.1|8905.7|8908.2|8906.2|8906.3|8904.5|200
1613385900000|2021-02-15 10:45:00|8908|8905.6|8908.5|8907|8909|8907.1|8907.2|8905.1|185
1613386200000|2021-02-15 10:50:00|8908.6|8907.1|8908.6|8907.1|8909.9|8907.9|8908.4|8906.5|148
1613386500000|2021-02-15 10:55:00|8908.7|8907.2|8908.4|8906|8909.8|8907.8|8907.7|8905.8|226
1613386800000|2021-02-15 11:00:00|8908.2|8905.8|8907.3|8905.8|8908.8|8906.8|8906.4|8904.7|247
1613387100000|2021-02-15 11:05:00|8907.4|8905.9|8907.3|8904.9|8909.4|8907.8|8906.6|8904.7|247
1613387400000|2021-02-15 11:10:00|8907.4|8905|8906.9|8905.4|8908.9|8906.5|8906.3|8904.6|178
1613387700000|2021-02-15 11:15:00|8906.7|8905.2|8903.1|8900.7|8908|8906.1|8902.5|8900.5|256
1613388000000|2021-02-15 11:20:00|8902.7|8901.2|8902.4|8900.9|8903.8|8901.7|8902.2|8900|243
1613388300000|2021-02-15 11:25:00|8902.3|8900.8|8901.3|8899.8|8903.7|8901.7|8900.8|8898.7|243
1613388600000|2021-02-15 11:30:00|8901.7|8899.3|8902|8900.5|8902.9|8901.2|8900.1|8898.6|213
1613388900000|2021-02-15 11:35:00|8901.9|8900.4|8901|8899.5|8902.7|8900.7|8900.8|8898.8|188
1613389200000|2021-02-15 11:40:00|8900.9|8899.4|8903.3|8900.9|8903.5|8901.6|8900.9|8899.4|167
1613389500000|2021-02-15 11:45:00|8903.2|8900.8|8904.9|8902.5|8905.1|8903.2|8901.7|8899.8|224
1613389800000|2021-02-15 11:50:00|8905|8902.6|8905.5|8903.1|8906.5|8904.5|8904.4|8902.5|172
1613390100000|2021-02-15 11:55:00|8905.4|8903|8905.5|8903.1|8905.9|8904.1|8904.6|8902.8|137
1613390400000|2021-02-15 12:00:00|8905.6|8903.2|8907.1|8904.7|8907.2|8905.3|8905.2|8903.1|265
1613390700000|2021-02-15 12:05:00|8907.3|8904.9|8909.5|8907.1|8909.6|8907.9|8907|8904.9|282
1613391000000|2021-02-15 12:10:00|8909|8907.5|8910.2|8908.7|8911.1|8909.2|8908.8|8907.1|321
1613391300000|2021-02-15 12:15:00|8910.1|8908.6|8909.9|8908.4|8911.4|8909.7|8909.8|8907.8|244
1613391600000|2021-02-15 12:20:00|8910|8908.5|8909.5|8908|8911.4|8909.3|8909.2|8907.2|198
1613391900000|2021-02-15 12:25:00|8909.4|8907.9|8909.9|8908.4|8911.1|8909.2|8909.2|8907.3|219
1613392200000|2021-02-15 12:30:00|8909.8|8908.3|8908.1|8906.6|8910.4|8908.6|8907.8|8906.2|268
1613392500000|2021-02-15 12:35:00|8908|8906.5|8907.8|8906.3|8908.5|8906.7|8906.7|8904.8|278
1613392800000|2021-02-15 12:40:00|8907.7|8906.2|8907.4|8905.9|8908|8906.3|8906.7|8904.3|167
1613393100000|2021-02-15 12:45:00|8907.5|8906|8905.7|8904.2|8908.5|8906.6|8905.3|8903.3|254
1613393400000|2021-02-15 12:50:00|8905.8|8904.3|8905.6|8904.1|8906.6|8904.7|8904.7|8902.7|240
1613393700000|2021-02-15 12:55:00|8905.5|8904|8906.7|8905.2|8906.8|8905.2|8904.7|8902.6|329
1613394000000|2021-02-15 13:00:00|8906.5|8905|8908.4|8906.9|8909.6|8907.9|8906.3|8904.3|309
1613394300000|2021-02-15 13:05:00|8908.3|8906.8|8907.1|8905.6|8908.8|8907|8906.9|8904.9|180
1613394600000|2021-02-15 13:10:00|8907.2|8905.7|8907.5|8906|8909|8907|8907.2|8905|170
1613394900000|2021-02-15 13:15:00|8907.4|8905.9|8906.8|8905.3|8907.6|8906.1|8905.3|8903.4|224
1613395200000|2021-02-15 13:20:00|8906.9|8905.4|8905.1|8903.6|8907.4|8905.5|8903.7|8901.8|260
1613395500000|2021-02-15 13:25:00|8905.2|8903.7|8906.6|8905.1|8907.3|8905.7|8905.2|8903.6|197
1613395800000|2021-02-15 13:30:00|8906.7|8905.2|8907.7|8905.3|8908.1|8906.2|8906|8904.1|219
1613396100000|2021-02-15 13:35:00|8907|8905.5|8907.8|8906.3|8908.7|8906.8|8906.6|8904.8|303
1613396400000|2021-02-15 13:40:00|8907.9|8906.4|8906.7|8905.2|8908.7|8906.8|8906.4|8904.7|155
1613396700000|2021-02-15 13:45:00|8906.6|8905.1|8909.5|8907.1|8909.6|8907.7|8906.6|8904.8|269
1613397000000|2021-02-15 13:50:00|8909.4|8907|8909|8907.5|8909.6|8907.6|8908|8906.1|226
1613397300000|2021-02-15 13:55:00|8909.1|8907.6|8909.2|8907.7|8910.4|8908.5|8907.9|8906.3|309
1613397600000|2021-02-15 14:00:00|8909.1|8907.6|8908.7|8907.2|8910|8908.2|8907.9|8906.1|261
1613397900000|2021-02-15 14:05:00|8908.6|8907.1|8910.5|8909|8910.9|8909.4|8908.1|8906.3|245
1613398200000|2021-02-15 14:10:00|8910.6|8909.1|8910.3|8908.8|8911.7|8910.1|8908.9|8907.1|315
1613398500000|2021-02-15 14:15:00|8910.7|8908.3|8909.9|8908.4|8911.6|8909.7|8909.1|8907.1|209
1613398800000|2021-02-15 14:20:00|8910.3|8908.8|8907|8905.5|8910.5|8908.8|8907|8905.5|210
1613399100000|2021-02-15 14:25:00|8907.5|8905.1|8908.3|8905.9|8908.6|8906.7|8906|8904|192
1613399400000|2021-02-15 14:30:00|8908.4|8906|8907.6|8906.1|8908.7|8907.1|8906.2|8904.7|215
1613399700000|2021-02-15 14:35:00|8907.5|8906|8905.9|8904.4|8908|8906.1|8905.8|8904|193
1613400000000|2021-02-15 14:40:00|8905.8|8904.3|8905.7|8904.2|8906.6|8904.7|8904.9|8903.1|276
1613400300000|2021-02-15 14:45:00|8906.1|8903.7|8906.7|8905.2|8907.9|8905.9|8905.6|8903.7|221
1613400600000|2021-02-15 14:50:00|8906.8|8905.3|8906.7|8905.2|8908.5|8906.5|8905.6|8903.8|284
1613400900000|2021-02-15 14:55:00|8907.2|8904.8|8906.3|8904.8|8907.3|8905.8|8905|8903.2|271
1613401200000|2021-02-15 15:00:00|8906.2|8904.7|8903.6|8902.1|8906.4|8904.9|8902.9|8901|299
1613401500000|2021-02-15 15:05:00|8903.5|8902|8903.9|8901.5|8905.1|8903.4|8902.9|8901.4|197
1613401800000|2021-02-15 15:10:00|8903.8|8901.4|8904.9|8903.4|8905.4|8903.5|8903.4|8901.4|184
1613402100000|2021-02-15 15:15:00|8904.8|8903.3|8903.6|8902.1|8905.3|8903.5|8903.3|8901.5|156
1613402400000|2021-02-15 15:20:00|8903.7|8902.2|8904.4|8902.9|8905.1|8903.2|8902.6|8900.6|217
1613402700000|2021-02-15 15:25:00|8904.5|8903|8908|8905.6|8908|8906.2|8903.7|8902.2|252
1613403000000|2021-02-15 15:30:00|8908.1|8905.7|8906.7|8905.2|8908.2|8906.5|8906.1|8904.3|228
1613403300000|2021-02-15 15:35:00|8906.6|8905.1|8905|8903.5|8907.1|8905.5|8904.2|8902.3|197
1613403600000|2021-02-15 15:40:00|8904.9|8903.4|8904.6|8903.1|8906.9|8905|8904.3|8902.8|190
1613403900000|2021-02-15 15:45:00|8904.8|8903.3|8904|8901.6|8905.3|8903.8|8903.4|8901.5|218
1613404200000|2021-02-15 15:50:00|8903.9|8901.5|8900.4|8898.9|8904|8902.3|8900.4|8898.7|250
1613404500000|2021-02-15 15:55:00|8900.6|8898.2|8899.8|8898.3|8901.9|8900.1|8899|8897.3|397
1613404800000|2021-02-15 16:00:00|8899.7|8898.2|8901.1|8899.6|8901.9|8900.1|8899.5|8897.6|266
1613405100000|2021-02-15 16:05:00|8901.5|8899.1|8901.1|8899.6|8903.9|8902|8900.9|8899|228
1613405400000|2021-02-15 16:10:00|8901.2|8899.7|8901.2|8899.7|8901.7|8899.7|8899.8|8897.9|179
1613405700000|2021-02-15 16:15:00|8901.7|8899.3|8899.1|8897.6|8901.7|8899.6|8899|8897.1|235
1613406000000|2021-02-15 16:20:00|8899|8897.5|8900.7|8899.2|8901|8899.3|8898.9|8896.9|201
1613406300000|2021-02-15 16:25:00|8900.6|8899.1|8901.8|8899.4|8902.3|8900.3|8900.6|8899|178
1613406600000|2021-02-15 16:30:00|8901.7|8899.3|8903.4|8901.9|8904.3|8902.3|8901.4|8899.3|231
1613406900000|2021-02-15 16:35:00|8903.6|8902.1|8903.5|8902|8904.5|8902.7|8903.3|8901.5|148
1613407200000|2021-02-15 16:40:00|8903.6|8902.1|8901.5|8899.1|8903.6|8902.1|8901.5|8899.1|150
1613407500000|2021-02-15 16:45:00|8901.6|8899.2|8900.7|8899.2|8902.2|8900.2|8900.6|8898.5|162
1613407800000|2021-02-15 16:50:00|8900.9|8899.4|8899.2|8896.8|8901.2|8899.7|8898.6|8896.7|170
1613408100000|2021-02-15 16:55:00|8899.1|8896.7|8899.9|8898.4|8900.5|8898.5|8898.7|8896.7|202
1613408400000|2021-02-15 17:00:00|8900.3|8897.9|8900.6|8899.1|8901.2|8899.5|8899.2|8897.3|199
1613408700000|2021-02-15 17:05:00|8900.5|8899|8901.8|8899.4|8901.9|8899.8|8900.3|8898.3|127
1613409000000|2021-02-15 17:10:00|8901.3|8899.8|8901.5|8899.1|8901.9|8899.9|8900.6|8898.6|136
1613409300000|2021-02-15 17:15:00|8901.4|8899|8901.2|8899.7|8902.3|8900.4|8901|8899|127
1613409600000|2021-02-15 17:20:00|8901.4|8899.9|8902.8|8900.4|8903.4|8901.5|8901.3|8899.5|196
1613409900000|2021-02-15 17:25:00|8902.9|8900.5|8899.8|8897.4|8903.2|8901.4|8899.3|8897|300
1613410200000|2021-02-15 17:30:00|8899.9|8897.5|8903.9|8901.5|8903.9|8901.5|8899.6|8897.4|168
1613410500000|2021-02-15 17:35:00|8903.4|8901.9|8902.2|8899.8|8903.6|8902|8901.2|8899.1|137
1613410800000|2021-02-15 17:40:00|8902.3|8899.9|8902.1|8900.6|8902.7|8900.6|8901.7|8899.7|118
1613411100000|2021-02-15 17:45:00|8902|8900.5|8902.5|8900.1|8902.7|8900.7|8901.9|8900|106
1613411400000|2021-02-15 17:50:00|8902.4|8900|8902.4|8900|8902.6|8900.6|8901.7|8899.3|99
1613411700000|2021-02-15 17:55:00|8901.9|8900.4|8904.3|8901.6|8904.4|8902|8901.8|8900|167
1613412000000|2021-02-15 18:00:00|8904.1|8901.7|8904.6|8900.8|8905.3|8902|8903.1|8900|848
1613412300000|2021-02-15 18:05:00|8904.5|8900.7|8904|8900.6|8905.2|8901.3|8903.1|8899.8|593
1613412600000|2021-02-15 18:10:00|8903.9|8900.7|8903.6|8900.7|8904.9|8901.1|8902.9|8899.8|631
1613412900000|2021-02-15 18:15:00|8903.3|8900.9|8904|8900.8|8905.4|8902|8903.2|8900.3|368
1613413200000|2021-02-15 18:20:00|8904.3|8900.6|8903.9|8901.5|8904.9|8901.6|8903|8899.9|484
1613413500000|2021-02-15 18:25:00|8903.8|8901.4|8904.4|8901.1|8904.5|8901.5|8903.1|8900|323
1613413800000|2021-02-15 18:30:00|8904|8901.4|8903.8|8900.5|8905|8901.9|8903.2|8899.9|327
1613414100000|2021-02-15 18:35:00|8903.9|8900.6|8903.2|8900.4|8905|8901.2|8902.9|8899.8|336
1613414400000|2021-02-15 18:40:00|8903.3|8900.6|8903.6|8900.7|8904.4|8901.3|8902.6|8900.1|349
1613414700000|2021-02-15 18:45:00|8903.9|8900.6|8903.7|8901.3|8904.6|8902|8903.2|8900.4|247
1613415000000|2021-02-15 18:50:00|8903.9|8901.4|8903.8|8901.4|8904.6|8901.9|8903.2|8900.8|185
1613415300000|2021-02-15 18:55:00|8904|8901.6|8905|8901.2|8906.8|8902.4|8903.6|8900.6|518
1613415600000|2021-02-15 19:00:00|8905.2|8901.3|8905.7|8901.8|8906.3|8902.3|8904.1|8900.7|371
1613415900000|2021-02-15 19:05:00|8905.6|8901.7|8904.9|8901.5|8906.2|8902.2|8904.2|8901.1|242
1613416200000|2021-02-15 19:10:00|8904.8|8901.8|8905.8|8900.8|8906.2|8902.3|8904.4|8900.6|385
1613416500000|2021-02-15 19:15:00|8906.1|8901.1|8905|8901.5|8906.7|8902|8904.2|8900.5|670
1613416800000|2021-02-15 19:20:00|8904.8|8901.6|8904.6|8901.7|8906.2|8901.9|8904|8900.4|422
1613417100000|2021-02-15 19:25:00|8904.7|8901.8|8904.6|8901|8905.9|8901.8|8903.4|8899.7|442
1613417400000|2021-02-15 19:30:00|8904.5|8900.9|8904.1|8900.6|8905.6|8901.7|8903.5|8899.7|417
1613417700000|2021-02-15 19:35:00|8904|8900.7|8903.9|8900.1|8905.5|8900.8|8903.1|8899.1|365
1613418000000|2021-02-15 19:40:00|8903.8|8900.2|8904.6|8900.9|8905.5|8901.3|8903.1|8899.7|387
1613418300000|2021-02-15 19:45:00|8905.4|8900.6|8904.6|8900.7|8905.6|8901.4|8903.7|8900|383
1613418600000|2021-02-15 19:50:00|8904.5|8900.8|8904.4|8900.3|8905.4|8901.6|8902.4|8898.9|403
1613418900000|2021-02-15 19:55:00|8903.8|8900.2|8904|8900.5|8905.5|8901.4|8902.8|8899.3|625
1613419200000|2021-02-15 20:00:00|8904.4|8900.7|8904.2|8900.8|8905.7|8901|8903.4|8899.2|403
1613419500000|2021-02-15 20:05:00|8904.3|8900.9|8904.2|8899.5|8905.9|8901|8903.9|8899.2|333
1613419800000|2021-02-15 20:10:00|8904.4|8899.4|8905.1|8900.1|8905.5|8901|8903.6|8899.1|314
1613420100000|2021-02-15 20:15:00|8905.2|8900.2|8904|8899|8905.2|8900.9|8902.7|8898.9|244
1613420400000|2021-02-15 20:20:00|8904.1|8899.1|8903.7|8899.3|8905.2|8900.2|8902.5|8898.9|327
1613420700000|2021-02-15 20:25:00|8903.5|8899.2|8903.6|8898.6|8905|8900.1|8902.8|8898.4|335
1613421000000|2021-02-15 20:30:00|8903.5|8898.5|8900.1|8896.6|8905.9|8901|8899.8|8896.1|432
1613421300000|2021-02-15 20:35:00|8900|8897|8903.2|8898.2|8905.3|8901|8900|8896.4|473
1613421600000|2021-02-15 20:40:00|8903|8898|8902.2|8898.2|8906.2|8901.2|8901.5|8897.1|381
1613421900000|2021-02-15 20:45:00|8902.3|8898.1|8903.6|8898.6|8904.8|8900.2|8901.8|8897.1|412
1613422200000|2021-02-15 20:50:00|8903.5|8898.5|8902.7|8899.2|8903.9|8899.6|8902.6|8897.6|243
1613422500000|2021-02-15 20:55:00|8902.5|8899.3|8905.6|8900.8|8905.7|8901|8902.3|8897.4|399
1613422800000|2021-02-15 21:00:00|8905.7|8899.9|8902.5|8897.5|8905.7|8900.7|8902|8897.2|411
1613423100000|2021-02-15 21:05:00|8902.6|8897.6|8902.5|8897.5|8903.1|8898.9|8901.9|8896.9|245
1613423400000|2021-02-15 21:10:00|8902.6|8897.6|8903.1|8898.6|8903.4|8899.3|8901.6|8897.4|219
1613423700000|2021-02-15 21:15:00|8902.3|8898.4|8901.9|8899.2|8904|8900.1|8901.4|8897.5|329
1613424000000|2021-02-15 21:20:00|8902|8899.3|8902.4|8900|8903.2|8900.1|8901.1|8897.6|232
1613424300000|2021-02-15 21:25:00|8902.5|8899.3|8902.6|8899.2|8903.7|8900.5|8901.7|8896.7|343
1613424600000|2021-02-15 21:30:00|8902.9|8900.2|8904.3|8899.9|8905.1|8900.7|8902.5|8897.9|308
1613424900000|2021-02-15 21:35:00|8904.2|8899.8|8904.5|8899.7|8905.3|8900.5|8902.8|8898.1|274
1613425200000|2021-02-15 21:40:00|8904.6|8899.8|8904.8|8899.8|8906.2|8901.2|8902.4|8897.4|328
1613425500000|2021-02-15 21:45:00|8905.1|8900.1|8904.8|8899.8|8906.6|8901.6|8904|8899|403
1613425800000|2021-02-15 21:50:00|8905.1|8900.1|8906.8|8901.8|8907.1|8902.1|8904.5|8899.5|233
1613426100000|2021-02-15 21:55:00|8906.4|8901.4|8906.5|8901.5|8907.6|8902.6|8905|8900|199
1613426400000|2021-02-15 22:00:00|8906.6|8901.6|8905.3|8900.3|8906.7|8901.7|8905.3|8900.3|17
1613426700000|2021-02-15 22:05:00|8906.6|8901.6|8906.7|8901.7|8906.9|8901.9|8904|8899|79
1613427000000|2021-02-15 22:10:00|8905.8|8900.8|8904.7|8899.7|8906.4|8901.4|8904.5|8899.5|71
1613427300000|2021-02-15 22:15:00|8904.4|8899.4|8904.9|8899.9|8906.2|8901.2|8904.4|8899.4|51
1613427600000|2021-02-15 22:20:00|8905|8900|8904.6|8899.6|8905.2|8900.2|8904.2|8899.2|38
1613427900000|2021-02-15 22:25:00|8904.7|8899.7|8903.5|8898.5|8905.3|8900.3|8903.1|8898.1|60
1613428200000|2021-02-15 22:30:00|8903.6|8898.6|8904.9|8899.9|8906|8901|8903.1|8898.1|132
1613428500000|2021-02-15 22:35:00|8905.3|8900.3|8905.5|8900.5|8907.1|8902.1|8903.9|8898.9|159
1613428800000|2021-02-15 22:40:00|8905.4|8900.4|8906.8|8901.8|8908.7|8903.7|8899.9|8894.9|295
1613429100000|2021-02-15 22:45:00|8906.7|8901.7|8905.1|8900.1|8907.9|8902.9|8903.8|8898.8|712
1613429400000|2021-02-15 22:50:00|8904.9|8899.9|8904.8|8899.8|8906.1|8901.1|8904|8899|684
1613429700000|2021-02-15 22:55:00|8904.7|8899.7|8905.6|8900.6|8905.9|8900.9|8903.6|8898.6|452
1613430000000|2021-02-15 23:00:00|8905.1|8900.1|8902.7|8900.3|8906|8901.8|8902.5|8899.1|372
1613430300000|2021-02-15 23:05:00|8904|8899|8902.7|8898.9|8904|8900.3|8901.9|8898.3|112
1613430600000|2021-02-15 23:10:00|8902.6|8899.2|8900.6|8898.2|8902.9|8900|8900.3|8897.6|119
1613430900000|2021-02-15 23:15:00|8900.4|8898|8902.2|8899.8|8904.2|8900.2|8899.7|8897.1|267
1613431200000|2021-02-15 23:20:00|8901.9|8899.5|8901.8|8899.4|8903.4|8900.1|8901.2|8898.2|167
1613431500000|2021-02-15 23:25:00|8902.5|8900.1|8901.7|8899.3|8903.3|8900.1|8901.1|8898.3|153
1613431800000|2021-02-15 23:30:00|8901.8|8899.4|8901.8|8899.4|8902.9|8899.9|8901.1|8897.9|177
1613432100000|2021-02-15 23:35:00|8901.7|8899.3|8901.8|8899.4|8903.2|8900|8901|8898.2|187
1613432400000|2021-02-15 23:40:00|8901.7|8899.3|8901.2|8899.7|8903.6|8900.2|8901|8898.5|131
1613432700000|2021-02-15 23:45:00|8901.1|8899.6|8900.2|8897.8|8901.8|8899.8|8899.6|8897|167
1613433000000|2021-02-15 23:50:00|8900.3|8897.9|8900.4|8898|8902|8898.6|8899.9|8896.7|158
1613433300000|2021-02-15 23:55:00|8900.3|8897.8|8900.6|8898.2|8901.2|8898.6|8900|8897.2|147
1613433600000|2021-02-16 00:00:00|8900.7|8898.3|8898.7|8896.3|8901.1|8898.7|8898.3|8896.3|237
1613433900000|2021-02-16 00:05:00|8898.3|8896.8|8898|8895.6|8898.8|8896.8|8897.5|8895.4|99
1613434200000|2021-02-16 00:10:00|8897.9|8895.5|8898.8|8896.4|8899.1|8896.9|8897.7|8895.5|104
1613434500000|2021-02-16 00:15:00|8898.7|8896.3|8897.7|8896.2|8899.2|8897|8897.7|8895.7|94
1613434800000|2021-02-16 00:20:00|8898.1|8895.7|8897.2|8894.8|8899.1|8897|8896.6|8894.2|166
1613435100000|2021-02-16 00:25:00|8897.3|8894.9|8896.1|8893.7|8897.7|8895.3|8895.7|8893.3|127
1613435400000|2021-02-16 00:30:00|8896.2|8893.8|8895.9|8893.5|8896.9|8894.5|8895.6|8893.2|244
1613435700000|2021-02-16 00:35:00|8896|8893.6|8894.1|8891.7|8896.7|8894.3|8893.8|8891.4|236
1613436000000|2021-02-16 00:40:00|8894.2|8891.8|8892.7|8890.3|8894.2|8891.8|8891.8|8889.4|355
1613436300000|2021-02-16 00:45:00|8892.8|8890.4|8894.1|8891.7|8894.4|8892|8892.8|8890.4|200
1613436600000|2021-02-16 00:50:00|8894.2|8891.8|8892.9|8890.5|8894.2|8891.9|8892.7|8890.3|191
1613436900000|2021-02-16 00:55:00|8893|8890.6|8893.7|8891.3|8894.6|8892.7|8893|8890.6|201
1613437200000|2021-02-16 01:00:00|8893.8|8891.4|8894.5|8892.1|8895.9|8893.9|8892.5|8890.5|303
1613437500000|2021-02-16 01:05:00|8894.4|8892|8895.2|8892.8|8895.5|8893.4|8894.2|8891.8|269
1613437800000|2021-02-16 01:10:00|8894.8|8893.3|8893.9|8891.5|8895.3|8893.3|8893.1|8891.2|251
1613438100000|2021-02-16 01:15:00|8893.8|8891.4|8893.7|8891.3|8894.1|8891.7|8892.3|8890.2|236
1613438400000|2021-02-16 01:20:00|8893.1|8891.6|8891.4|8889.9|8893.7|8891.8|8891.3|8889.3|250
1613438700000|2021-02-16 01:25:00|8891.5|8890|8892.2|8889.8|8893.1|8890.7|8891.2|8889.1|248
1613439000000|2021-02-16 01:30:00|8892.1|8889.7|8889.9|8887.5|8892.6|8890.3|8889.7|8887.3|337
1613439300000|2021-02-16 01:35:00|8890|8887.6|8891.1|8889.6|8892.1|8889.9|8889.9|8887.6|304
1613439600000|2021-02-16 01:40:00|8891|8889.5|8889.8|8887.4|8892.1|8889.7|8888.8|8886.7|184
1613439900000|2021-02-16 01:45:00|8889.9|8887.5|8889.8|8887.4|8890.1|8888|8889|8886.6|131
1613440200000|2021-02-16 01:50:00|8889.7|8887.3|8890.2|8888.7|8891.3|8888.9|8889.1|8887.1|170
1613440500000|2021-02-16 01:55:00|8890.3|8888.8|8891.1|8888.7|8891.6|8889.7|8890.2|8888.1|175
1613440800000|2021-02-16 02:00:00|8891.2|8888.8|8890.7|8888.3|8891.2|8888.9|8889.4|8887.3|146
1613441100000|2021-02-16 02:05:00|8890.8|8888.4|8890|8888.5|8890.8|8888.8|8890|8888|90
1613441400000|2021-02-16 02:10:00|8890.1|8888.6|8888.5|8887|8890.1|8888.6|8888.5|8886.5|123
1613441700000|2021-02-16 02:15:00|8888.6|8887.1|8890.6|8888.2|8890.8|8888.7|8888.5|8886.8|208
1613442000000|2021-02-16 02:20:00|8890.5|8888.1|8890.3|8888.8|8891.5|8889.5|8889.2|8887.3|212
1613442300000|2021-02-16 02:25:00|8890.6|8888.2|8888.7|8886.3|8890.7|8888.8|8888.3|8886.2|169
1613442600000|2021-02-16 02:30:00|8888.8|8886.4|8888.9|8886.5|8889.1|8887.4|8887.9|8885.9|169
1613442900000|2021-02-16 02:35:00|8888.5|8887|8888.4|8886.9|8889.1|8887.1|8888|8886.1|55
1613443200000|2021-02-16 02:40:00|8888.5|8887|8888.8|8886.4|8889|8887|8887.5|8885.7|83
1613443500000|2021-02-16 02:45:00|8888.9|8886.5|8888.8|8886.4|8889|8887.1|8888.4|8886.2|104
1613443800000|2021-02-16 02:50:00|8888.9|8886.5|8888.9|8886.5|8889.5|8887.5|8888.1|8885.7|130
1613444100000|2021-02-16 02:55:00|8888.5|8887|8888.3|8885.9|8889.1|8887.1|8887.7|8885.7|157
1613444400000|2021-02-16 03:00:00|8888.2|8885.8|8888|8885.6|8888.3|8886.4|8887.4|8885.3|125
1613444700000|2021-02-16 03:05:00|8887.9|8885.5|8887.8|8886.3|8888.3|8886.8|8887.3|8885.4|104
1613445000000|2021-02-16 03:10:00|8887.9|8886.4|8887.5|8885.1|8888.4|8886.5|8887|8885|150
1613445300000|2021-02-16 03:15:00|8887.4|8885|8887.6|8885.2|8888.3|8886.4|8887|8885|129
1613445600000|2021-02-16 03:20:00|8887.5|8885.1|8888.2|8885.8|8888.4|8886.4|8887.5|8885.1|137
1613445900000|2021-02-16 03:25:00|8888.3|8885.9|8887.6|8885.2|8888.3|8886.3|8887|8885.1|98
1613446200000|2021-02-16 03:30:00|8887.1|8885.6|8886.6|8884.2|8887.6|8885.7|8884.5|8882.2|243
1613446500000|2021-02-16 03:35:00|8886.7|8884.3|8887.4|8885|8887.7|8885.8|8886.2|8884.3|172
1613446800000|2021-02-16 03:40:00|8887.3|8884.9|8887.4|8885|8887.5|8885.6|8886.4|8884.3|118
1613447100000|2021-02-16 03:45:00|8887.3|8884.9|8887.6|8885.2|8888.4|8886.4|8886.8|8884.8|204
1613447400000|2021-02-16 03:50:00|8887.7|8885.3|8887.1|8885.6|8887.9|8886|8886.6|8884.7|157
1613447700000|2021-02-16 03:55:00|8887|8885.5|8887.6|8885.2|8887.9|8885.8|8887|8884.8|123
1613448000000|2021-02-16 04:00:00|8887.5|8885.1|8889.1|8886.7|8889.3|8887.2|8887.1|8885.1|177
1613448300000|2021-02-16 04:05:00|8889.2|8886.8|8890|8887.6|8890.2|8888.3|8888.7|8886.7|163
1613448600000|2021-02-16 04:10:00|8889.9|8887.5|8890.1|8887.7|8890.2|8888.4|8889.4|8887.4|125
1613448900000|2021-02-16 04:15:00|8890|8887.6|8889.9|8887.5|8890.7|8888.5|8889.4|8887.5|193
1613449200000|2021-02-16 04:20:00|8890|8887.6|8890.5|8888.1|8890.6|8888.6|8889.4|8887.5|112
1613449500000|2021-02-16 04:25:00|8890.1|8888.6|8890.8|8888.4|8890.9|8889|8890|8888.1|108
1613449800000|2021-02-16 04:30:00|8890.7|8888.3|8891.5|8889.1|8892.3|8890.3|8890.7|8888.3|172
1613450100000|2021-02-16 04:35:00|8891.6|8889.2|8892.9|8890.5|8893.2|8891.1|8891.1|8889.1|276
1613450400000|2021-02-16 04:40:00|8893|8890.6|8892.7|8890.3|8893.5|8891.7|8891.4|8889.4|207
1613450700000|2021-02-16 04:45:00|8892.8|8890.4|8891.8|8890.3|8892.8|8891|8891.4|8889.4|156
1613451000000|2021-02-16 04:50:00|8892.2|8889.8|8891.5|8890|8892.4|8890.6|8891.2|8889.3|169
1613451300000|2021-02-16 04:55:00|8891.4|8889.9|8892.3|8889.9|8892.4|8890.3|8891.4|8889.5|102
1613451600000|2021-02-16 05:00:00|8892.2|8889.8|8890.9|8889.4|8892.3|8890.3|8890.6|8888.9|84
1613451900000|2021-02-16 05:05:00|8891|8889.5|8891.7|8890.2|8892.2|8890.2|8890.2|8888.4|174
1613452200000|2021-02-16 05:10:00|8892.2|8889.8|8892|8889.6|8892.2|8890.2|8891.4|8889.5|67
1613452500000|2021-02-16 05:15:00|8891.9|8889.5|8891.8|8889.4|8893|8891.1|8891|8889.1|273
1613452800000|2021-02-16 05:20:00|8891.7|8889.3|8892.2|8889.8|8892.3|8890.4|8890.7|8888.8|219
1613453100000|2021-02-16 05:25:00|8892.1|8889.7|8891.3|8888.9|8893.1|8891|8890.9|8888.9|179
1613453400000|2021-02-16 05:30:00|8891.4|8889|8892.5|8890.1|8892.8|8891|8890.9|8889|169
1613453700000|2021-02-16 05:35:00|8892|8890.5|8892.9|8890.5|8893.2|8891.3|8891.9|8889.9|270
1613454000000|2021-02-16 05:40:00|8893|8890.6|8891.6|8889.2|8893.2|8891.1|8890.5|8888.2|354
1613454300000|2021-02-16 05:45:00|8891.7|8889.3|8890.6|8888.2|8891.7|8889.3|8889.5|8887.6|261
1613454600000|2021-02-16 05:50:00|8890.5|8888.1|8890.7|8888.3|8890.8|8888.7|8889.8|8887.4|159
1613454900000|2021-02-16 05:55:00|8890.6|8888.2|8891.2|8888.8|8891.7|8889.7|8889.9|8887.6|206
1613455200000|2021-02-16 06:00:00|8891.4|8889|8892.7|8891.2|8894.5|8892.1|8891.1|8888.9|216
1613455500000|2021-02-16 06:05:00|8893.2|8890.8|8891.5|8889.1|8893.2|8890.8|8890.4|8888.5|147
1613455800000|2021-02-16 06:10:00|8891.6|8889.2|8893|8890.6|8893|8890.9|8891|8889|163
1613456100000|2021-02-16 06:15:00|8892.9|8890.5|8894.9|8892.5|8895.2|8893.1|8892.6|8890.4|251
1613456400000|2021-02-16 06:20:00|8894.8|8892.4|8894.3|8891.9|8895.4|8893.3|8893.6|8891.6|196
1613456700000|2021-02-16 06:25:00|8894.1|8891.7|8894.7|8892.3|8895|8893.1|8893.5|8891.5|258
1613457000000|2021-02-16 06:30:00|8894.5|8892.1|8892|8889.6|8894.6|8892.2|8891.3|8889.4|162
1613457300000|2021-02-16 06:35:00|8892.1|8889.7|8892.8|8890.4|8893|8890.9|8891.3|8889.4|113
1613457600000|2021-02-16 06:40:00|8892.7|8890.3|8893.4|8891|8893.6|8891.6|8892.4|8890.3|161
1613457900000|2021-02-16 06:45:00|8893.5|8891.1|8892.7|8890.3|8893.6|8891.2|8891.5|8889.5|133
1613458200000|2021-02-16 06:50:00|8892.8|8890.4|8891.8|8890.3|8892.9|8891|8891.4|8889.6|159
1613458500000|2021-02-16 06:55:00|8891.7|8890.2|8891.6|8889.2|8892.3|8890.3|8890.8|8888.8|137
1613458800000|2021-02-16 07:00:00|8891.4|8889|8890.6|8888.2|8891.4|8889|8889.3|8887.2|250
1613459100000|2021-02-16 07:05:00|8890.5|8888.1|8891.3|8888.9|8891.6|8889.5|8889.5|8887.3|198
1613459400000|2021-02-16 07:10:00|8890.9|8889.4|8892.2|8889.8|8893.1|8891.2|8890.8|8888.9|185
1613459700000|2021-02-16 07:15:00|8892.3|8889.9|8893.9|8892.4|8894.8|8892.5|8891.8|8889.4|246
1613460000000|2021-02-16 07:20:00|8894|8892.5|8896.5|8895|8897.1|8895.1|8893.9|8892.2|206
1613460300000|2021-02-16 07:25:00|8896.4|8894.9|8898.4|8896|8899|8897.1|8895.9|8893.8|242
1613460600000|2021-02-16 07:30:00|8898.3|8895.9|8897.5|8896|8899.3|8897.3|8897.2|8895.2|229
1613460900000|2021-02-16 07:35:00|8897.6|8896.1|8899|8896.6|8899.2|8897.3|8896.4|8894.8|259
1613461200000|2021-02-16 07:40:00|8899.2|8896.8|8899|8896.6|8899.3|8897.2|8897.9|8895.9|242
1613461500000|2021-02-16 07:45:00|8899.1|8896.7|8898.2|8895.8|8899.1|8897.1|8897.2|8895|274
1613461800000|2021-02-16 07:50:00|8898.1|8895.7|8897.6|8895.2|8898.6|8896.5|8896.9|8895|169
1613462100000|2021-02-16 07:55:00|8897.5|8895.1|8898.1|8896.6|8899|8896.7|8896.4|8894.8|347
1613462400000|2021-02-16 08:00:00|8898.2|8896.7|8898.5|8896.1|8899|8897.1|8895.6|8893.6|412
1613462700000|2021-02-16 08:05:00|8898.1|8896.6|8895.9|8894.4|8898.5|8896.6|8895.7|8893.7|274
1613463000000|2021-02-16 08:10:00|8896|8894.5|8894.9|8892.5|8897.7|8895.7|8893.7|8891.8|406
1613463300000|2021-02-16 08:15:00|8895|8892.6|8897.9|8895.5|8897.9|8895.5|8894.1|8892|413
1613463600000|2021-02-16 08:20:00|8897.8|8895.4|8894.4|8892|8897.9|8895.5|8893.8|8891.9|331
1613463900000|2021-02-16 08:25:00|8894.5|8892.1|8891.9|8890.4|8894.5|8892.1|8890.4|8888.2|419
1613464200000|2021-02-16 08:30:00|8891.7|8890.2|8885.7|8883.3|8892.4|8890.4|8885.5|8883.1|320
1613464500000|2021-02-16 08:35:00|8885.6|8883.2|8889.6|8888.1|8890.8|8888.8|8885.3|8882.9|447
1613464800000|2021-02-16 08:40:00|8890.1|8887.7|8889|8887.5|8890.9|8888.9|8888.2|8886.2|248
1613465100000|2021-02-16 08:45:00|8889.4|8887|8889|8886.6|8889.5|8887.8|8887.4|8885.4|269
1613465400000|2021-02-16 08:50:00|8889.1|8886.7|8886.7|8884.3|8889.1|8886.9|8885.6|8883.7|330
1613465700000|2021-02-16 08:55:00|8886.8|8884.4|8882.6|8880.2|8887.6|8885.5|8880.9|8878.5|464
1613466000000|2021-02-16 09:00:00|8882.7|8880.3|8885.7|8884.2|8886.3|8884.2|8882.3|8880.2|368
1613466300000|2021-02-16 09:05:00|8885.6|8884.1|8886.5|8884.1|8887.8|8885.9|8884.4|8882.4|368
1613466600000|2021-02-16 09:10:00|8886.6|8884.2|8883.8|8881.4|8886.8|8884.9|8882.7|8880.8|434
1613466900000|2021-02-16 09:15:00|8883.9|8881.5|8882.1|8879.7|8884.8|8882.7|8881.3|8879.5|315
1613467200000|2021-02-16 09:20:00|8882.2|8879.8|8885.5|8883.1|8886.1|8884.1|8881.1|8879.1|400
1613467500000|2021-02-16 09:25:00|8885.4|8883|8885.6|8883.2|8887.8|8885.7|8884.1|8882.3|348
1613467800000|2021-02-16 09:30:00|8885.8|8883.4|8888|8885.6|8888.3|8886.2|8885.6|8883.4|311
1613468100000|2021-02-16 09:35:00|8887.9|8885.5|8888|8886.5|8889.9|8887.5|8886.5|8884.2|415
1613468400000|2021-02-16 09:40:00|8888.1|8886.6|8886|8883.6|8889|8887.1|8885.4|8883.5|345
1613468700000|2021-02-16 09:45:00|8886.1|8883.7|8884.5|8882.1|8886.2|8884|8883.7|8881.3|357
1613469000000|2021-02-16 09:50:00|8884.6|8882.2|8885.5|8884|8886.8|8884.8|8883.8|8881.6|286
1613469300000|2021-02-16 09:55:00|8885.4|8883.9|8886.3|8883.8|8887|8885|8885.4|8883.6|200
1613469600000|2021-02-16 10:00:00|8886.7|8884.3|8886.5|8884.1|8887.4|8885.4|8883.6|8881.4|321
1613469900000|2021-02-16 10:05:00|8886.6|8884.2|8886.8|8885.3|8888.8|8886.8|8886|8883.8|284
1613470200000|2021-02-16 10:10:00|8886.9|8885.4|8885.7|8884.2|8887.6|8885.5|8884.9|8882.9|258
1613470500000|2021-02-16 10:15:00|8885.6|8884.1|8885.5|8884|8886.3|8884.2|8884.7|8882.7|247
1613470800000|2021-02-16 10:20:00|8885.4|8883.9|8884.9|8883.4|8886|8884.1|8884.5|8882.7|249
1613471100000|2021-02-16 10:25:00|8884.8|8883.3|8884.5|8882.1|8885.6|8883.7|8883.8|8882|246
1613471400000|2021-02-16 10:30:00|8884.4|8882|8881.9|8879.5|8885.1|8883.1|8881|8879.3|312
1613471700000|2021-02-16 10:35:00|8882|8879.6|8880.5|8879|8882.1|8880.5|8880.2|8878.2|198
1613472000000|2021-02-16 10:40:00|8881.1|8878.7|8877.2|8874.8|8881.3|8879.3|8876.4|8874.5|413
1613472300000|2021-02-16 10:45:00|8877.3|8874.9|8875.7|8874.2|8877.9|8876|8874.8|8872.7|289
1613472600000|2021-02-16 10:50:00|8876.2|8873.8|8879.8|8877.4|8879.9|8878|8875.5|8873.4|357
1613472900000|2021-02-16 10:55:00|8879.7|8877.3|8879.1|8876.7|8880.6|8878.5|8877.8|8875.8|177
1613473200000|2021-02-16 11:00:00|8879.2|8876.8|8878.3|8875.9|8879.3|8877.5|8876.9|8875|297
1613473500000|2021-02-16 11:05:00|8878.1|8876.6|8875|8873.5|8879.3|8877.3|8875|8873.1|351
1613473800000|2021-02-16 11:10:00|8874.9|8873.4|8873.2|8870.8|8875|8873.5|8872.4|8870.1|245
1613474100000|2021-02-16 11:15:00|8873.3|8870.9|8874.6|8872.2|8875|8873|8872.7|8870.6|226
1613474400000|2021-02-16 11:20:00|8874.5|8872.1|8874.4|8872.9|8875|8873.3|8873.7|8871.7|295
1613474700000|2021-02-16 11:25:00|8874.9|8872.5|8875.2|8872.8|8875.9|8873.7|8873.7|8871.8|299
1613475000000|2021-02-16 11:30:00|8875.1|8872.7|8877.7|8876.2|8878.2|8876.3|8874.4|8872.3|232
1613475300000|2021-02-16 11:35:00|8877.8|8876.3|8878.3|8875.9|8879.2|8877.2|8877.6|8875.5|268
1613475600000|2021-02-16 11:40:00|8878.2|8875.8|8878.2|8875.8|8879.2|8877.3|8877.5|8875.5|283
1613475900000|2021-02-16 11:45:00|8878.3|8875.9|8878|8876.5|8879.2|8877.3|8874.8|8872.9|386
1613476200000|2021-02-16 11:50:00|8878.1|8876.6|8878|8876.5|8879.2|8877.3|8877.4|8875.5|294
1613476500000|2021-02-16 11:55:00|8877.9|8876.4|8879.1|8876.7|8879.7|8877.6|8877.9|8876|297
1613476800000|2021-02-16 12:00:00|8879.2|8876.8|8878.1|8876.6|8879.6|8877.6|8877.5|8875.5|337
1613477100000|2021-02-16 12:05:00|8878.2|8876.7|8879.6|8878.1|8880.3|8878.4|8878|8876.3|266
1613477400000|2021-02-16 12:10:00|8879.7|8878.2|8879.3|8877.8|8881|8879|8879.1|8877.1|308
1613477700000|2021-02-16 12:15:00|8879.2|8877.7|8878.3|8876.8|8879.7|8877.8|8877.8|8876|218
1613478000000|2021-02-16 12:20:00|8878.7|8876.3|8878.5|8877|8879|8877.5|8878|8876.1|233
1613478300000|2021-02-16 12:25:00|8878.4|8876.9|8878.4|8876.9|8879|8877.5|8877.4|8875.8|211
1613478600000|2021-02-16 12:30:00|8878.5|8877|8880.3|8877.9|8880.4|8878.4|8878.3|8876.4|228
1613478900000|2021-02-16 12:35:00|8880.2|8877.8|8879.9|8878.4|8881.2|8879.4|8879.5|8877.7|184
1613479200000|2021-02-16 12:40:00|8879.8|8878.3|8879|8877.5|8880.3|8878.5|8878.2|8876.5|268
1613479500000|2021-02-16 12:45:00|8878.9|8877.4|8882.8|8881.3|8883.6|8881.6|8878.3|8876.3|399
1613479800000|2021-02-16 12:50:00|8882.9|8881.4|8884.4|8882.9|8885.4|8883.6|8881.1|8879|420
1613480100000|2021-02-16 12:55:00|8884.3|8882.8|8887.1|8884.7|8888.8|8886.8|8883.6|8882|468
1613480400000|2021-02-16 13:00:00|8887|8884.6|8891|8888.6|8891.7|8889.9|8885.8|8883.5|506
1613480700000|2021-02-16 13:05:00|8891.1|8888.7|8892|8889.6|8892.2|8890.2|8888.9|8887|469
1613481000000|2021-02-16 13:10:00|8891.4|8889.9|8894.6|8892.2|8896.3|8894.5|8891.1|8888.9|541
1613481300000|2021-02-16 13:15:00|8894.7|8892.3|8894.9|8892.5|8896.5|8894.4|8893.3|8891|445
1613481600000|2021-02-16 13:20:00|8894.2|8892.7|8900|8898.5|8903.1|8901|8894.2|8892.5|680
1613481900000|2021-02-16 13:25:00|8900.1|8898.6|8901.9|8899.5|8904.2|8902.2|8900.1|8898.3|445
1613482200000|2021-02-16 13:30:00|8902|8899.6|8909.5|8907.1|8912.7|8910.3|8901.9|8899.5|708
1613482500000|2021-02-16 13:35:00|8909.4|8907|8911|8909.5|8911.6|8909.6|8907.7|8905.6|664
1613482800000|2021-02-16 13:40:00|8911.1|8909.6|8912.6|8910.2|8915|8913.3|8911.1|8909.6|675
1613483100000|2021-02-16 13:45:00|8912.4|8910.9|8913.5|8911.1|8917.5|8915.3|8912.4|8910.6|692
1613483400000|2021-02-16 13:50:00|8913.2|8911.7|8914|8912.5|8915.5|8913.6|8912.7|8910.7|574
1613483700000|2021-02-16 13:55:00|8914.1|8912.6|8919.2|8917.7|8921.1|8919.2|8914|8912.5|667
1613484000000|2021-02-16 14:00:00|8919.1|8917.6|8918.8|8917.3|8924.2|8922.1|8918.1|8916.2|801
1613484300000|2021-02-16 14:05:00|8919|8917.5|8916.5|8915|8920.4|8918.5|8915|8913|713
1613484600000|2021-02-16 14:10:00|8916.6|8915.1|8919.7|8917.3|8921.6|8919.6|8916.5|8914.7|578
1613484900000|2021-02-16 14:15:00|8919.6|8917.2|8920.7|8918.3|8923.5|8921.5|8917.1|8915.3|682
1613485200000|2021-02-16 14:20:00|8920.3|8918.8|8920.8|8919.3|8923.9|8922|8919.9|8918.1|499
1613485500000|2021-02-16 14:25:00|8920.7|8919.2|8923.1|8921.6|8925.3|8923.7|8920.7|8919.1|448
1613485800000|2021-02-16 14:30:00|8923|8921.5|8920.7|8919.2|8924.5|8922.8|8919.8|8917.9|630
1613486100000|2021-02-16 14:35:00|8920.6|8919.1|8922.5|8921|8924|8922.1|8920|8918.1|548
1613486400000|2021-02-16 14:40:00|8922.4|8920.9|8920.6|8918.2|8925|8923.1|8919|8916.9|597
1613486700000|2021-02-16 14:45:00|8920.8|8918.4|8929.9|8927.5|8930.7|8928.4|8920.6|8918.2|502
1613487000000|2021-02-16 14:50:00|8929.4|8927.9|8926.4|8924|8931.7|8929.5|8925.3|8923.3|816
1613487300000|2021-02-16 14:55:00|8926.5|8924.1|8928.7|8927.2|8929.4|8927.3|8924.6|8922.7|650
1613487600000|2021-02-16 15:00:00|8928.6|8927.1|8924.7|8923.2|8929|8927.1|8923.2|8921.3|689
1613487900000|2021-02-16 15:05:00|8924.8|8923.3|8919.7|8917.3|8925.9|8923.8|8918.6|8916.7|648
1613488200000|2021-02-16 15:10:00|8919.6|8917.2|8918|8916.5|8922.2|8920.4|8917.5|8915.6|597
1613488500000|2021-02-16 15:15:00|8918.6|8916.2|8920.2|8918.7|8923.1|8921.4|8916.8|8915|698
1613488800000|2021-02-16 15:20:00|8920.1|8918.6|8915.9|8914.4|8922.2|8920.4|8915.5|8913.6|695
1613489100000|2021-02-16 15:25:00|8915.8|8914.3|8918|8916.5|8919.8|8917.9|8915.6|8914|612
1613489400000|2021-02-16 15:30:00|8918.1|8916.6|8916.6|8915.1|8920.7|8918.8|8916.6|8914.7|412
1613489700000|2021-02-16 15:35:00|8916.7|8915.2|8916.9|8915.4|8918.4|8916.4|8914.2|8912.2|569
1613490000000|2021-02-16 15:40:00|8916.8|8915.3|8920.8|8918.4|8922.1|8920.2|8916.2|8914.3|516
1613490300000|2021-02-16 15:45:00|8920.7|8918.3|8922.5|8921|8923.4|8921.5|8919.7|8917.5|543
1613490600000|2021-02-16 15:50:00|8922.8|8920.4|8921.6|8920.1|8922.9|8920.9|8920.1|8918.6|498
1613490900000|2021-02-16 15:55:00|8921.5|8920|8913.1|8911.6|8921.7|8920.2|8912.1|8910.4|652
1613491200000|2021-02-16 16:00:00|8913|8911.5|8911.6|8909.2|8914.5|8912.7|8910.3|8908.7|525
1613491500000|2021-02-16 16:05:00|8911.7|8909.3|8918.3|8915.9|8918.4|8916|8911.2|8909.3|597
1613491800000|2021-02-16 16:10:00|8917.8|8916.3|8919.3|8916.9|8919.9|8917.8|8916.7|8914.8|434
1613492100000|2021-02-16 16:15:00|8919.2|8916.8|8920.3|8918.8|8921.9|8919.8|8918.7|8916.5|446
1613492400000|2021-02-16 16:20:00|8920.2|8918.7|8921.5|8920|8923.1|8921.6|8919.8|8917.9|427
1613492700000|2021-02-16 16:25:00|8921.8|8919.4|8921.5|8919.1|8922.4|8920.5|8920.1|8918.1|330
1613493000000|2021-02-16 16:30:00|8921.1|8919.6|8919.3|8916.9|8924|8922|8918.2|8916.3|507
1613493300000|2021-02-16 16:35:00|8919.2|8916.8|8917.9|8916.4|8921.2|8919.3|8917.7|8915.9|425
1613493600000|2021-02-16 16:40:00|8918.4|8916|8920|8917.6|8920.3|8918.4|8917.9|8915.9|317
1613493900000|2021-02-16 16:45:00|8919.9|8917.5|8921.2|8918.8|8921.5|8919.3|8917.9|8915.9|363
1613494200000|2021-02-16 16:50:00|8920.9|8919.4|8922.1|8919.7|8922.1|8920.5|8920.2|8918.2|357
1613494500000|2021-02-16 16:55:00|8922|8919.6|8924|8922.5|8925.1|8923|8921.3|8919.3|479
1613494800000|2021-02-16 17:00:00|8924.1|8922.6|8926|8923.6|8926.3|8924.4|8922.4|8920.9|486
1613495100000|2021-02-16 17:05:00|8925.9|8924.4|8928.2|8925.8|8928.8|8926.9|8924.6|8922.8|394
1613495400000|2021-02-16 17:10:00|8928.3|8925.9|8927.6|8925.2|8929.4|8927.4|8925.8|8924.1|434
1613495700000|2021-02-16 17:15:00|8927.7|8925.3|8926.7|8924.3|8928|8925.9|8925.4|8923.6|485
1613496000000|2021-02-16 17:20:00|8926.8|8924.4|8925.2|8923.7|8926.8|8924.9|8924.5|8922.6|334
1613496300000|2021-02-16 17:25:00|8925.3|8923.8|8923.7|8922.2|8927.3|8925.5|8923.6|8921.7|389
1613496600000|2021-02-16 17:30:00|8923.6|8922.1|8924.1|8921.7|8924.7|8923|8921.7|8919.6|375
1613496900000|2021-02-16 17:35:00|8924|8921.6|8925.2|8923.7|8926.4|8924.6|8923.3|8921.5|363
1613497200000|2021-02-16 17:40:00|8925.1|8923.6|8925.5|8924|8926.5|8924.5|8924|8922.5|277
1613497500000|2021-02-16 17:45:00|8925.6|8924.1|8926.1|8924.6|8927|8925.2|8925.3|8923.4|251
1613497800000|2021-02-16 17:50:00|8926.2|8924.7|8925.4|8923.9|8927.2|8925.5|8924.8|8923|315
1613498100000|2021-02-16 17:55:00|8925.3|8923.8|8924.9|8922.5|8926.1|8924.2|8924.1|8922.1|291
1613498400000|2021-02-16 18:00:00|8924.5|8923|8922|8920.5|8925|8923.5|8921.6|8919.8|253
1613498700000|2021-02-16 18:05:00|8922.1|8920.6|8922.2|8920.7|8923.6|8921.7|8921.5|8919.6|178
1613499000000|2021-02-16 18:10:00|8922.1|8920.6|8922|8919.6|8922.6|8920.8|8921.3|8919.4|162
1613499300000|2021-02-16 18:15:00|8921.5|8920|8921.7|8920.2|8922.8|8921|8921.3|8919.4|246
1613499600000|2021-02-16 18:20:00|8921.6|8920.1|8921.4|8919.9|8922.7|8920.8|8921.2|8919.3|115
1613499900000|2021-02-16 18:25:00|8921.5|8920|8922.8|8920.4|8923.2|8921.4|8921.3|8919.3|260
1613500200000|2021-02-16 18:30:00|8922.3|8920.8|8923.5|8921.1|8923.7|8921.8|8922.3|8920.5|159
1613500500000|2021-02-16 18:35:00|8923.1|8921.6|8923.4|8921|8923.4|8921.6|8922.2|8920.4|139
1613500800000|2021-02-16 18:40:00|8923.6|8921.2|8922.6|8920.2|8923.6|8921.6|8921.8|8920.2|112
1613501100000|2021-02-16 18:45:00|8922.7|8920.3|8921.4|8919.9|8922.7|8920.8|8921.3|8919.4|129
1613501400000|2021-02-16 18:50:00|8921.5|8920|8919|8917.5|8921.5|8920|8918.6|8916.6|248
1613501700000|2021-02-16 18:55:00|8918.9|8917.4|8921.5|8919.1|8922.2|8920.5|8918.6|8917.1|395
1613502000000|2021-02-16 19:00:00|8921.6|8919.2|8921.5|8920|8922.1|8920.3|8920.7|8918.8|245
1613502300000|2021-02-16 19:05:00|8921.7|8919.3|8921.6|8920.1|8922|8920.2|8920.8|8918.9|178
1613502600000|2021-02-16 19:10:00|8921.7|8920.2|8922.2|8920.7|8922.5|8920.7|8921.1|8919.2|125
1613502900000|2021-02-16 19:15:00|8922.3|8920.8|8922.4|8920.9|8922.9|8921.3|8921.7|8920.1|153
1613503200000|2021-02-16 19:20:00|8922.3|8920.8|8920.8|8919.3|8923|8921|8919.9|8918.1|188
1613503500000|2021-02-16 19:25:00|8920.9|8919.4|8921.2|8918.8|8921.6|8919.8|8920.3|8918.3|142
1613503800000|2021-02-16 19:30:00|8921.1|8918.7|8920.7|8919.2|8922.3|8920.2|8920.5|8918.7|132
1613504100000|2021-02-16 19:35:00|8920.8|8919.3|8921.3|8919.8|8921.5|8920|8920.6|8918.8|109
1613504400000|2021-02-16 19:40:00|8920.9|8919.4|8921.2|8918.8|8921.9|8920.1|8920.6|8918.7|143
1613504700000|2021-02-16 19:45:00|8920.7|8919.2|8920.5|8919|8921.8|8919.8|8920.1|8918.2|160
1613505000000|2021-02-16 19:50:00|8920.6|8919.1|8920|8918.5|8921.9|8919.8|8919.8|8917.9|205
1613505300000|2021-02-16 19:55:00|8919.9|8918.4|8918.8|8917.3|8921.2|8919.3|8918.6|8916.9|269
1613505600000|2021-02-16 20:00:00|8919|8917.5|8919.1|8917.6|8920.3|8918.5|8918.5|8917|246
1613505900000|2021-02-16 20:05:00|8919|8917.5|8919.7|8917.3|8920|8918|8918.9|8916.8|187
1613506200000|2021-02-16 20:10:00|8919.6|8917.2|8920.4|8918|8920.8|8918.8|8919.1|8917.1|189
1613506500000|2021-02-16 20:15:00|8920|8918.5|8921.2|8918.8|8921.4|8919.4|8920|8917.9|172
1613506800000|2021-02-16 20:20:00|8921.3|8918.9|8920.5|8919|8921.3|8919.4|8919.8|8918|213
1613507100000|2021-02-16 20:25:00|8920.4|8918.9|8919.8|8917.4|8920.8|8918.9|8919.2|8917.2|156
1613507400000|2021-02-16 20:30:00|8919.5|8918|8919.9|8918.4|8920.7|8918.7|8919.2|8917.3|142
1613507700000|2021-02-16 20:35:00|8920|8918.5|8921.7|8920.2|8922.1|8920.2|8919.9|8918|134
1613508000000|2021-02-16 20:40:00|8921.6|8920.1|8921.3|8918.9|8921.6|8920.1|8919.9|8918|173
1613508300000|2021-02-16 20:45:00|8921.2|8918.8|8920.1|8918.6|8921.4|8919.4|8920.1|8918.1|182
1613508600000|2021-02-16 20:50:00|8920|8918.5|8922.3|8920.8|8923.1|8921.2|8919.9|8918|164
1613508900000|2021-02-16 20:55:00|8922.2|8920.7|8922.8|8920.4|8923.8|8921.9|8922.2|8920.3|183
1613509200000|2021-02-16 21:00:00|8921.9|8920.5|8922.2|8920.7|8922.8|8920.9|8921.6|8919.6|135
1613509500000|2021-02-16 21:05:00|8922.3|8920.8|8921.6|8920.1|8922.7|8921.2|8921.5|8919.8|99
1613509800000|2021-02-16 21:10:00|8921.7|8920.2|8922.5|8921|8923|8921.2|8921.5|8920|105
1613510100000|2021-02-16 21:15:00|8923|8920.6|8924.5|8923|8925.2|8923.3|8922.9|8920.5|134
1613510400000|2021-02-16 21:20:00|8924.4|8922.9|8925|8923.5|8925.5|8923.6|8924.4|8922.6|111
1613510700000|2021-02-16 21:25:00|8924.9|8923.4|8927.7|8925.3|8927.9|8926.1|8924.9|8923.4|196
1613511000000|2021-02-16 21:30:00|8927.6|8925.2|8928.4|8926|8928.5|8926.3|8926.5|8924.5|143
1613511300000|2021-02-16 21:35:00|8928.3|8925.9|8928.4|8926|8928.6|8926.5|8927.8|8925.8|78
1613511600000|2021-02-16 21:40:00|8928.3|8925.9|8927.1|8925.6|8928.3|8926.3|8926.9|8924.9|77
1613511900000|2021-02-16 21:45:00|8927|8925.5|8926.7|8924.3|8928|8925.8|8925.6|8923.7|127
1613512200000|2021-02-16 21:50:00|8926.4|8924.9|8927.1|8924.7|8927.5|8925.1|8925.7|8923.4|134
1613512500000|2021-02-16 21:55:00|8927|8924.6|8928.8|8925.3|8929.9|8927.1|8927|8924.2|336
1613512800000|2021-02-16 22:00:00|8928.9|8922|8927.7|8922.7|8928.9|8923.3|8925.2|8920.2|55
1613513100000|2021-02-16 22:05:00|8929.8|8924.8|8928.9|8923.9|8931.6|8926.6|8925|8920|96
1613513400000|2021-02-16 22:10:00|8929|8924|8927.3|8922.3|8931.1|8926.1|8926.7|8921.7|115
1613513700000|2021-02-16 22:15:00|8926.9|8921.9|8927.5|8922.5|8930.4|8925.4|8926.9|8921.9|150
1613514000000|2021-02-16 22:20:00|8929.8|8924.8|8928.4|8923.4|8931.6|8926.6|8927.1|8922.1|114
1613514300000|2021-02-16 22:25:00|8930|8925|8927.6|8922.6|8930.1|8925.1|8927.6|8922.6|161
1613514600000|2021-02-16 22:30:00|8927.4|8922.4|8928.4|8923.4|8929.1|8924.1|8927.4|8922.4|153
1613514900000|2021-02-16 22:35:00|8928.3|8923.3|8928.4|8923.4|8929.2|8924.2|8927.6|8922.6|159
1613515200000|2021-02-16 22:40:00|8928.3|8923.3|8928.2|8923.2|8929.2|8924.2|8927.8|8922.8|206
1613515500000|2021-02-16 22:45:00|8929.2|8924.2|8928.2|8923.2|8929.5|8924.5|8927.8|8922.8|236
1613515800000|2021-02-16 22:50:00|8928.5|8923.5|8929.7|8924.7|8931.3|8926.3|8928|8923|431
1613516100000|2021-02-16 22:55:00|8929.8|8924.8|8929.8|8924.8|8931|8926|8928.5|8923.5|391
1613516400000|2021-02-16 23:00:00|8929.7|8924.7|8934.9|8932.5|8935.3|8932.9|8928.1|8923.5|530
1613516700000|2021-02-16 23:05:00|8934.8|8932.4|8939.5|8937.1|8940.8|8938.4|8934.3|8931.7|444
1613517000000|2021-02-16 23:10:00|8939.4|8937|8941.1|8938.7|8941.4|8939|8937.4|8935|364
1613517300000|2021-02-16 23:15:00|8941|8938.6|8934.6|8932.2|8941.4|8939|8933.1|8930.7|628
1613517600000|2021-02-16 23:20:00|8934.8|8932.4|8936.2|8933.8|8936.6|8934.2|8933.3|8930.9|269
1613517900000|2021-02-16 23:25:00|8936.5|8934.1|8938.6|8936.2|8939.7|8937.3|8935.5|8933.1|293
1613518200000|2021-02-16 23:30:00|8938.5|8936.1|8934.9|8932.5|8938.5|8936.1|8934.7|8932.3|334
1613518500000|2021-02-16 23:35:00|8934.8|8932.4|8932.8|8930.4|8935.5|8933.1|8931.9|8929.5|222
1613518800000|2021-02-16 23:40:00|8932.6|8930.2|8933.9|8931.5|8934|8931.6|8931.8|8929.6|239
1613519100000|2021-02-16 23:45:00|8933.8|8931.4|8930.5|8928.1|8934.2|8931.8|8930.5|8928.1|200
1613519400000|2021-02-16 23:50:00|8930.6|8928.2|8935.5|8933.1|8935.9|8933.7|8930.5|8928.2|228
1613519700000|2021-02-16 23:55:00|8935.6|8933.2|8937.3|8934.9|8937.5|8935.1|8934.6|8932.2|190
1613520000000|2021-02-17 00:00:00|8937.4|8935|8935.7|8933.3|8938.9|8936.6|8935.3|8932.9|471
1613520300000|2021-02-17 00:05:00|8935.6|8933.2|8936.2|8933.8|8936.8|8934.6|8934.3|8931.9|310
1613520600000|2021-02-17 00:10:00|8936.3|8933.9|8937|8934.6|8937.2|8934.8|8935.3|8932.9|229
1613520900000|2021-02-17 00:15:00|8937.1|8934.7|8937|8934.6|8938.7|8936.3|8936.7|8934.3|219
1613521200000|2021-02-17 00:20:00|8936.9|8934.5|8935.9|8933.5|8937.2|8935|8935.7|8933.3|146
1613521500000|2021-02-17 00:25:00|8935.8|8933.4|8935.3|8932.9|8936|8933.8|8934.2|8931.8|210
1613521800000|2021-02-17 00:30:00|8935.4|8933|8934|8931.6|8935.4|8933|8933.5|8931.1|186
1613522100000|2021-02-17 00:35:00|8934.2|8931.8|8935.2|8932.8|8935.9|8933.5|8932.7|8930.3|168
1613522400000|2021-02-17 00:40:00|8935.1|8932.7|8936.4|8934|8937.4|8935.2|8934.9|8932.5|256
1613522700000|2021-02-17 00:45:00|8936.5|8934.1|8935.5|8934|8937|8934.6|8935.4|8933.6|151
1613523000000|2021-02-17 00:50:00|8935.4|8933.9|8937.1|8934.7|8938|8935.7|8935|8932.8|316
1613523300000|2021-02-17 00:55:00|8937.2|8934.8|8937.1|8934.7|8938.4|8936|8936.4|8934.3|270
1613523600000|2021-02-17 01:00:00|8937.2|8934.8|8938.8|8936.4|8938.8|8936.4|8935.8|8933.4|317
1613523900000|2021-02-17 01:05:00|8938.9|8936.5|8939.7|8937.3|8940.6|8938.2|8937|8935.4|309
1613524200000|2021-02-17 01:10:00|8939.6|8937.2|8937.8|8935.4|8939.9|8937.5|8936.8|8934.9|286
1613524500000|2021-02-17 01:15:00|8937.7|8935.3|8936.7|8934.3|8937.9|8935.5|8935.4|8933|235
1613524800000|2021-02-17 01:20:00|8936.6|8934.2|8937.1|8934.7|8937.8|8935.4|8936|8934|241
1613525100000|2021-02-17 01:25:00|8937.2|8934.8|8936.8|8934.4|8937.5|8935.2|8935.8|8933.8|206
1613525400000|2021-02-17 01:30:00|8936.9|8934.5|8936.1|8933.7|8937.4|8935.2|8936.1|8933.7|175
1613525700000|2021-02-17 01:35:00|8936.2|8933.8|8935.1|8933.6|8936.6|8934.6|8935.1|8933|111
1613526000000|2021-02-17 01:40:00|8935.6|8933.2|8933.2|8931.7|8936|8934|8933.2|8931.1|179
1613526300000|2021-02-17 01:45:00|8933.7|8931.3|8931.9|8929.5|8934.7|8932.7|8931.7|8929.5|172
1613526600000|2021-02-17 01:50:00|8932|8929.6|8932.2|8929.8|8932.3|8930.3|8930.1|8927.9|192
1613526900000|2021-02-17 01:55:00|8932.1|8929.7|8932.1|8929.7|8932.3|8930.3|8931.5|8929.3|111
1613527200000|2021-02-17 02:00:00|8932.2|8929.8|8931.8|8929.4|8933|8930.6|8930.9|8928.5|260
1613527500000|2021-02-17 02:05:00|8931.7|8929.3|8930.8|8928.4|8931.9|8929.8|8930|8927.6|257
1613527800000|2021-02-17 02:10:00|8930.7|8928.3|8931.2|8929.7|8933.3|8931.4|8930.3|8928.3|194
1613528100000|2021-02-17 02:15:00|8931.1|8929.6|8930.8|8928.4|8931.8|8930.3|8930.3|8928.2|147
1613528400000|2021-02-17 02:20:00|8930.7|8928.3|8929.4|8927.9|8930.8|8928.8|8928.4|8926|271
1613528700000|2021-02-17 02:25:00|8929.6|8928.1|8931.6|8929.2|8931.7|8929.3|8929.6|8927.8|163
1613529000000|2021-02-17 02:30:00|8931.5|8929.1|8931|8928.6|8932|8929.7|8930.8|8928.5|162
1613529300000|2021-02-17 02:35:00|8931.1|8928.7|8930.4|8928|8931.4|8929|8929.8|8927.8|161
1613529600000|2021-02-17 02:40:00|8929.8|8928.3|8929.8|8927.4|8931.4|8929|8929.4|8927.1|203
1613529900000|2021-02-17 02:45:00|8929.9|8927.5|8929.7|8927.3|8930.1|8927.9|8928.3|8926.4|132
1613530200000|2021-02-17 02:50:00|8929.8|8927.4|8929.3|8927.8|8930.5|8928.1|8928.8|8927.2|162
1613530500000|2021-02-17 02:55:00|8929.7|8927.3|8930.6|8928.2|8931.3|8928.9|8929.1|8927.3|191
1613530800000|2021-02-17 03:00:00|8930.5|8928.1|8931.9|8929.5|8932.1|8930|8929.8|8927.9|156
1613531100000|2021-02-17 03:05:00|8931.8|8929.4|8931.9|8929.5|8932.3|8930.1|8931.1|8929|121
1613531400000|2021-02-17 03:10:00|8932|8929.6|8931.5|8930|8932.1|8930.2|8931.1|8929.2|127
1613531700000|2021-02-17 03:15:00|8931.4|8929.9|8933.3|8930.9|8933.8|8931.8|8931.3|8929.6|152
1613532000000|2021-02-17 03:20:00|8933|8931.5|8933.4|8931|8933.8|8932|8932.6|8930.9|118
1613532300000|2021-02-17 03:25:00|8933.3|8930.9|8933.6|8931.2|8934.4|8932.4|8932.2|8930.3|158
1613532600000|2021-02-17 03:30:00|8933.5|8931.1|8936.8|8934.4|8936.9|8934.8|8933.4|8931.1|224
1613532900000|2021-02-17 03:35:00|8936.9|8934.5|8935.3|8932.9|8937.2|8935.2|8935|8932.9|134
1613533200000|2021-02-17 03:40:00|8935.4|8933|8935.2|8933.7|8936.8|8934.8|8935|8932.8|154
1613533500000|2021-02-17 03:45:00|8935.6|8933.2|8935.2|8932.8|8935.6|8933.6|8933.9|8931.8|164
1613533800000|2021-02-17 03:50:00|8935.3|8932.9|8935.9|8933.5|8936|8934|8934.4|8932.4|160
1613534100000|2021-02-17 03:55:00|8935.8|8933.4|8934.5|8932.1|8935.9|8933.5|8933.5|8931.6|197
1613534400000|2021-02-17 04:00:00|8934.8|8932.4|8935.1|8932.7|8935.1|8933.1|8933.9|8931.8|146
1613534700000|2021-02-17 04:05:00|8935|8932.6|8933.9|8931.5|8935.3|8933|8933.2|8931.3|174
1613535000000|2021-02-17 04:10:00|8933.8|8931.4|8932.7|8930.3|8934.3|8932.3|8932.5|8930.2|187
1613535300000|2021-02-17 04:15:00|8932.8|8930.4|8932.8|8930.4|8933.8|8931.6|8931.7|8929.7|199
1613535600000|2021-02-17 04:20:00|8932.7|8930.3|8933.5|8931.1|8933.8|8931.9|8932.5|8930.2|139
1613535900000|2021-02-17 04:25:00|8933.1|8931.6|8933.7|8931.3|8934.3|8931.9|8932.4|8930.3|155
1613536200000|2021-02-17 04:30:00|8933.8|8931.4|8933.9|8931.5|8934.4|8932.2|8933.3|8931.1|164
1613536500000|2021-02-17 04:35:00|8933.8|8931.4|8933.9|8931.5|8934.7|8932.6|8933.3|8931.1|137
1613536800000|2021-02-17 04:40:00|8934|8931.6|8932.7|8930.3|8934|8931.6|8931.8|8929.7|185
1613537100000|2021-02-17 04:45:00|8932.6|8930.2|8930.8|8929.3|8933|8930.9|8930.8|8928.8|124
1613537400000|2021-02-17 04:50:00|8931.4|8929|8931.4|8929|8931.6|8929.7|8930.5|8928.7|107
1613537700000|2021-02-17 04:55:00|8931.5|8929.1|8932|8929.6|8932.3|8930.4|8930.9|8928.8|159
1613538000000|2021-02-17 05:00:00|8932.1|8929.7|8931|8928.6|8932.2|8930.3|8930.1|8928|264
1613538300000|2021-02-17 05:05:00|8931.1|8928.7|8931|8928.6|8931.2|8929.2|8929.8|8928|169
1613538600000|2021-02-17 05:10:00|8931.1|8928.7|8932.2|8929.8|8932.3|8929.9|8930.9|8928.6|224
1613538900000|2021-02-17 05:15:00|8932.1|8929.7|8930.9|8929.4|8932.2|8929.9|8930.9|8928.9|214
1613539200000|2021-02-17 05:20:00|8930.8|8929.3|8930.3|8927.9|8931|8929.5|8928.8|8926.6|219
1613539500000|2021-02-17 05:25:00|8930.5|8928.1|8930.5|8928.1|8931.1|8929|8929.8|8927.8|173
1613539800000|2021-02-17 05:30:00|8930.4|8928|8930.5|8928.1|8930.8|8928.7|8929.4|8927.2|231
1613540100000|2021-02-17 05:35:00|8930.4|8928|8931.3|8928.9|8931.8|8929.4|8929.4|8927.3|207
1613540400000|2021-02-17 05:40:00|8931.4|8929|8931.2|8928.8|8932.9|8930.5|8930.4|8928.4|252
1613540700000|2021-02-17 05:45:00|8931.4|8929|8931.6|8929.2|8932.5|8930.5|8930.8|8928.8|214
1613541000000|2021-02-17 05:50:00|8931.5|8929.1|8931.7|8929.3|8933.1|8930.9|8931|8929|123
1613541300000|2021-02-17 05:55:00|8931.8|8929.4|8931.3|8928.9|8932.8|8930.7|8930.5|8928.5|173
1613541600000|2021-02-17 06:00:00|8931.2|8928.8|8933.2|8930.8|8933.9|8931.7|8930.8|8928.7|185
1613541900000|2021-02-17 06:05:00|8933.1|8930.7|8935.1|8932.7|8935.3|8932.9|8932.2|8930.3|189
1613542200000|2021-02-17 06:10:00|8934.9|8932.5|8935.6|8933.2|8935.9|8933.8|8934.1|8931.9|191
1613542500000|2021-02-17 06:15:00|8935.8|8933.4|8936.6|8935.1|8937.1|8935.2|8934.6|8932.2|171
1613542800000|2021-02-17 06:20:00|8936.5|8935|8937.9|8935.5|8938.1|8936|8936|8933.9|198
1613543100000|2021-02-17 06:25:00|8937.8|8935.4|8935.2|8932.8|8937.9|8935.9|8934.8|8932.8|224
1613543400000|2021-02-17 06:30:00|8935.3|8932.9|8935.3|8932.9|8936.7|8934.3|8934.7|8932.8|193
1613543700000|2021-02-17 06:35:00|8935.2|8932.8|8935|8932.6|8935.7|8933.5|8934.7|8932.3|179
1613544000000|2021-02-17 06:40:00|8935.1|8932.7|8934.2|8931.8|8936|8933.8|8934|8931.6|208
1613544300000|2021-02-17 06:45:00|8934.3|8931.9|8934.6|8932.2|8935.1|8932.8|8933.5|8931.1|179
1613544600000|2021-02-17 06:50:00|8934.5|8932.1|8934.8|8932.4|8935.6|8933.6|8934.1|8931.9|152
1613544900000|2021-02-17 06:55:00|8934.4|8932.9|8935.5|8933.1|8935.5|8933.5|8934.1|8932|149
1613545200000|2021-02-17 07:00:00|8935.2|8932.8|8939.1|8936.7|8941|8938.9|8934.9|8932.7|408
1613545500000|2021-02-17 07:05:00|8939.2|8936.8|8938.7|8937.2|8939.7|8937.6|8938|8935.9|265
1613545800000|2021-02-17 07:10:00|8938.6|8937.1|8939.3|8936.9|8940.3|8938.3|8938.3|8936|328
1613546100000|2021-02-17 07:15:00|8939.4|8937|8943.6|8941.2|8944.1|8942|8939.3|8937|420
1613546400000|2021-02-17 07:20:00|8943.2|8940.8|8943.1|8941.6|8943.6|8941.8|8942.5|8940.3|261
1613546700000|2021-02-17 07:25:00|8943|8941.5|8945.3|8942.9|8946.3|8944.2|8942.2|8940.3|308
1613547000000|2021-02-17 07:30:00|8945|8942.6|8947.7|8946.2|8949.5|8947.6|8944.7|8942.3|600
1613547300000|2021-02-17 07:35:00|8947.8|8946.3|8949.6|8947.2|8950|8947.6|8947.4|8945.3|349
1613547600000|2021-02-17 07:40:00|8949.5|8947.1|8947.2|8944.8|8950|8948|8946.6|8944.8|360
1613547900000|2021-02-17 07:45:00|8946.9|8944.5|8951.7|8949.3|8952|8949.8|8945.7|8943.6|335
1613548200000|2021-02-17 07:50:00|8951.6|8949.2|8955.5|8953.1|8955.9|8953.5|8950.9|8948.9|284
1613548500000|2021-02-17 07:55:00|8955.4|8953|8951.6|8949.2|8955.5|8953.5|8950.4|8948.3|374
1613548800000|2021-02-17 08:00:00|8951.1|8949.6|8953.4|8951|8954.8|8952.5|8950.4|8948.6|651
1613549100000|2021-02-17 08:05:00|8953.5|8951.1|8954.3|8951.9|8955.3|8953.2|8951.4|8949.1|531
1613549400000|2021-02-17 08:10:00|8954.2|8951.8|8950.6|8949.1|8954.8|8952.9|8949.7|8947.8|578
1613549700000|2021-02-17 08:15:00|8950.7|8949.2|8952|8949.6|8953.6|8951.6|8947.7|8945.8|456
1613550000000|2021-02-17 08:20:00|8951.6|8950.1|8949.6|8948.1|8952.5|8950.4|8947.2|8945.3|460
1613550300000|2021-02-17 08:25:00|8949.5|8948|8952.4|8950|8952.4|8950.5|8948.3|8946|447
1613550600000|2021-02-17 08:30:00|8952.3|8949.9|8950.4|8948|8952.8|8950.8|8949.6|8947.7|442
1613550900000|2021-02-17 08:35:00|8950.7|8948.3|8950.8|8949.3|8951.7|8949.5|8948.5|8946.6|381
1613551200000|2021-02-17 08:40:00|8950.7|8949.2|8952.1|8950.6|8954.7|8952.7|8950.7|8948.9|455
1613551500000|2021-02-17 08:45:00|8952|8950.5|8950.2|8947.8|8952.7|8950.7|8949.6|8947.7|445
1613551800000|2021-02-17 08:50:00|8949.8|8948.3|8952.9|8951.4|8955.7|8953.9|8949.8|8948.3|448
1613552100000|2021-02-17 08:55:00|8952.8|8950.4|8948.6|8946.2|8953|8951.5|8947.6|8945.5|517
1613552400000|2021-02-17 09:00:00|8948.5|8946.1|8948.7|8946.3|8951.2|8949.5|8947.8|8945.4|472
1613552700000|2021-02-17 09:05:00|8948.6|8946.2|8948.8|8946.4|8949.6|8947.9|8947.5|8945.6|336
1613553000000|2021-02-17 09:10:00|8948.9|8946.5|8944.5|8942.1|8949.9|8948.3|8943.7|8941.7|508
1613553300000|2021-02-17 09:15:00|8945|8942.6|8950|8947.6|8950.8|8948.4|8944.8|8942.4|416
1613553600000|2021-02-17 09:20:00|8950.2|8947.8|8952|8949.6|8952.7|8950.7|8950.2|8947.8|352
1613553900000|2021-02-17 09:25:00|8951.9|8949.5|8951.5|8949.1|8951.9|8950.1|8949.5|8947.5|293
1613554200000|2021-02-17 09:30:00|8951.6|8949.2|8954.3|8951.9|8955.3|8953.4|8951.6|8949.2|470
1613554500000|2021-02-17 09:35:00|8954.2|8951.8|8955.8|8953.4|8955.9|8953.9|8953.6|8951.7|414
1613554800000|2021-02-17 09:40:00|8955.7|8953.3|8957.4|8955|8958.5|8956.6|8954.4|8952.3|481
1613555100000|2021-02-17 09:45:00|8957.3|8954.9|8958.7|8957.2|8959.8|8957.8|8956.2|8954.3|359
1613555400000|2021-02-17 09:50:00|8959.1|8956.7|8953|8950.6|8959.3|8957.1|8952.5|8950.6|515
1613555700000|2021-02-17 09:55:00|8952.7|8951.2|8949.7|8947.3|8953.7|8951.7|8949.3|8947.2|479
1613556000000|2021-02-17 10:00:00|8949.2|8947.7|8957.8|8955.4|8958.1|8955.7|8949.2|8947.7|442
1613556300000|2021-02-17 10:05:00|8957.9|8955.5|8958.1|8955.7|8959.6|8957.6|8956.5|8954.6|374
1613556600000|2021-02-17 10:10:00|8958.2|8955.8|8955.9|8953.5|8959|8957|8955.4|8953.4|326
1613556900000|2021-02-17 10:15:00|8956|8953.6|8954.6|8952.2|8956.2|8954.5|8954.5|8952.1|392
1613557200000|2021-02-17 10:20:00|8954.7|8952.3|8952|8949.6|8955|8953.1|8950.3|8948.1|436
1613557500000|2021-02-17 10:25:00|8951.8|8949.4|8953|8950.6|8953|8950.7|8949.1|8947|328
1613557800000|2021-02-17 10:30:00|8952.9|8950.5|8950.8|8948.4|8952.9|8950.5|8948.5|8946.5|339
1613558100000|2021-02-17 10:35:00|8951|8948.6|8950.5|8948.1|8952.4|8950.4|8950.2|8948|280
1613558400000|2021-02-17 10:40:00|8950.1|8948.6|8947.8|8946.3|8952|8950.1|8947.5|8945.6|315
1613558700000|2021-02-17 10:45:00|8947.9|8946.4|8949.9|8947.5|8950.8|8948.7|8947.8|8946.3|270
1613559000000|2021-02-17 10:50:00|8950|8947.6|8950.7|8948.3|8950.8|8948.7|8948.9|8947|197
1613559300000|2021-02-17 10:55:00|8950.6|8948.2|8947.2|8944.8|8951.3|8949.3|8946.5|8944.5|301
1613559600000|2021-02-17 11:00:00|8947.3|8944.9|8948.5|8946.1|8949.7|8947.6|8946.8|8944.9|300
1613559900000|2021-02-17 11:05:00|8948.6|8946.2|8951.4|8949.9|8951.7|8949.9|8947.3|8945.5|392
1613560200000|2021-02-17 11:10:00|8951.5|8950|8951.3|8948.9|8952.2|8950|8949.3|8947.3|346
1613560500000|2021-02-17 11:15:00|8951.4|8949|8954.1|8951.7|8954.6|8952.7|8950.8|8948.7|227
1613560800000|2021-02-17 11:20:00|8954.2|8951.8|8957.4|8955|8957.7|8955.7|8953.9|8951.8|321
1613561100000|2021-02-17 11:25:00|8957.3|8954.9|8955.3|8952.9|8957.4|8955.2|8954.1|8952.3|298
1613561400000|2021-02-17 11:30:00|8955.1|8952.7|8955|8953.5|8955.9|8953.9|8954.6|8952.6|141
1613561700000|2021-02-17 11:35:00|8955.1|8953.6|8952.9|8951.4|8955.7|8953.7|8952.6|8950.7|248
1613562000000|2021-02-17 11:40:00|8952.8|8951.3|8956|8953.6|8956.5|8954.6|8952.7|8951.2|361
1613562300000|2021-02-17 11:45:00|8956.2|8953.8|8958.3|8955.9|8959|8956.9|8955.3|8953.2|292
1613562600000|2021-02-17 11:50:00|8958.2|8955.8|8956.7|8954.3|8958.5|8956.6|8954.9|8953|431
1613562900000|2021-02-17 11:55:00|8956.6|8954.2|8955.2|8952.8|8957.6|8955.2|8954.6|8952.7|328
1613563200000|2021-02-17 12:00:00|8955.1|8952.7|8955.4|8953.9|8956.2|8954.3|8954.9|8952.7|279
1613563500000|2021-02-17 12:05:00|8955.3|8953.8|8959|8957.5|8959.4|8957.5|8955|8953|366
1613563800000|2021-02-17 12:10:00|8958.9|8957.4|8958.6|8956.2|8959.7|8957.7|8958|8956.1|230
1613564100000|2021-02-17 12:15:00|8958.7|8956.3|8958.8|8957.3|8960.3|8958.3|8957.7|8956|314
1613564400000|2021-02-17 12:20:00|8958.9|8957.4|8958.6|8957.1|8960.6|8958.7|8958.5|8956.4|251
1613564700000|2021-02-17 12:25:00|8957.9|8956.4|8959.1|8957.6|8960.3|8958.3|8957.3|8955.3|245
1613565000000|2021-02-17 12:30:00|8959.2|8957.7|8959.4|8957|8960.2|8958.5|8958.8|8957|217
1613565300000|2021-02-17 12:35:00|8959.5|8957.1|8956.9|8955.4|8959.8|8957.6|8956.6|8954.6|396
1613565600000|2021-02-17 12:40:00|8957.1|8954.7|8956.4|8954|8958.5|8956.5|8955.9|8953.9|279
1613565900000|2021-02-17 12:45:00|8956.3|8953.9|8956.9|8954.5|8958.1|8956.1|8955.8|8953.7|232
1613566200000|2021-02-17 12:50:00|8956.8|8954.4|8956.3|8954.8|8957.1|8955.2|8955.8|8953.9|287
1613566500000|2021-02-17 12:55:00|8956.7|8954.3|8957.6|8955.2|8958.6|8956.7|8956.3|8954.3|384
1613566800000|2021-02-17 13:00:00|8957.7|8955.3|8958.6|8957.1|8959.7|8957.7|8955.4|8953.3|565
1613567100000|2021-02-17 13:05:00|8958.5|8957|8959.9|8958.4|8960.3|8958.6|8958.2|8956.2|255
1613567400000|2021-02-17 13:10:00|8959.8|8958.3|8961.5|8960|8964.3|8961.9|8959.6|8957.8|297
1613567700000|2021-02-17 13:15:00|8961.4|8959.9|8964.5|8963|8965.7|8963.7|8961.4|8959.4|394
1613568000000|2021-02-17 13:20:00|8964.6|8963.1|8962.2|8959.8|8965.1|8963.2|8961.2|8959.2|398
1613568300000|2021-02-17 13:25:00|8962.3|8959.9|8963.1|8958.7|8963.7|8961.7|8961.2|8958.6|314
1613568600000|2021-02-17 13:30:00|8963.2|8958.8|8961.2|8958.8|8971.5|8969.1|8960.9|8958.5|878
1613568900000|2021-02-17 13:35:00|8961.1|8958.7|8971.4|8969|8972.1|8969.7|8961|8958.6|848
1613569200000|2021-02-17 13:40:00|8971.5|8969.1|8975.2|8972.8|8978.8|8976.4|8968.3|8966.2|917
1613569500000|2021-02-17 13:45:00|8975.1|8972.7|8977|8975.5|8980.7|8978.5|8975|8972.7|774
1613569800000|2021-02-17 13:50:00|8977.1|8975.6|8976.2|8973.8|8982.3|8979.9|8975.3|8973.2|856
1613570100000|2021-02-17 13:55:00|8976.1|8973.7|8981.4|8979|8981.4|8979|8973.2|8971.1|789
1613570400000|2021-02-17 14:00:00|8980.9|8979.4|8980.3|8978.8|8981.4|8979.7|8977.7|8975.9|695
1613570700000|2021-02-17 14:05:00|8980.4|8978.9|8981.8|8980.3|8985|8983|8980.2|8978|677
1613571000000|2021-02-17 14:10:00|8981.9|8980.4|8980.2|8977.8|8982.7|8980.8|8979.3|8977|637
1613571300000|2021-02-17 14:15:00|8980.4|8978|8978.8|8977.3|8982.6|8980.6|8978.6|8976.7|617
1613571600000|2021-02-17 14:20:00|8979.6|8977.2|8974.4|8972.9|8981|8979|8974.3|8972.6|688
1613571900000|2021-02-17 14:25:00|8974.5|8973|8977|8974.6|8977.5|8975.6|8973.6|8971.9|480
1613572200000|2021-02-17 14:30:00|8977.4|8975|8975.3|8972.9|8977.4|8975.5|8972.3|8970.4|583
1613572500000|2021-02-17 14:35:00|8975.5|8973.1|8974.3|8971.9|8976.1|8974.1|8970.4|8968.5|604
1613572800000|2021-02-17 14:40:00|8974.4|8972|8974.4|8972|8976.1|8974|8973.1|8970.7|607
1613573100000|2021-02-17 14:45:00|8974.5|8972.1|8977.9|8976.4|8978.5|8976.6|8974.1|8972.1|445
1613573400000|2021-02-17 14:50:00|8978|8976.5|8974.7|8973.2|8979.4|8977.8|8974.4|8972.7|447
1613573700000|2021-02-17 14:55:00|8974.6|8973.1|8975.9|8974.4|8975.9|8974.4|8973|8971.1|363
1613574000000|2021-02-17 15:00:00|8976.3|8974.8|8976.6|8975.1|8978.8|8976.8|8975.4|8973.4|534
1613574300000|2021-02-17 15:05:00|8976.5|8975|8978.5|8977|8980.1|8977.9|8975.9|8974.2|599
1613574600000|2021-02-17 15:10:00|8978.6|8977.1|8978.1|8975.7|8980.2|8977.9|8976.6|8974.4|579
1613574900000|2021-02-17 15:15:00|8978.2|8975.8|8981.7|8980.2|8983.7|8981.7|8978|8975.6|515
1613575200000|2021-02-17 15:20:00|8981.8|8980.3|8983.5|8982|8984.8|8982.5|8980.8|8978.8|501
1613575500000|2021-02-17 15:25:00|8983.4|8981.9|8981|8979.5|8984.1|8982|8980.8|8978.9|472
1613575800000|2021-02-17 15:30:00|8981.5|8979.1|8983|8981.5|8986|8983.6|8980.9|8978.9|640
1613576100000|2021-02-17 15:35:00|8982.9|8981.4|8982.5|8981|8984.5|8982.5|8982.4|8980.6|441
1613576400000|2021-02-17 15:40:00|8982.6|8981.1|8985|8983.5|8986.1|8984.2|8982.6|8980.9|403
1613576700000|2021-02-17 15:45:00|8984.8|8983.3|8986.3|8984.8|8988.6|8986.6|8984.8|8983.3|449
1613577000000|2021-02-17 15:50:00|8986.4|8984.9|8990.6|8989.1|8992|8990.1|8985.3|8983.1|523
1613577300000|2021-02-17 15:55:00|8990.7|8989.2|8984|8982.5|8990.8|8989.2|8982.6|8980.7|650
1613577600000|2021-02-17 16:00:00|8985|8982.6|8987.6|8985.2|8987.9|8986|8984.6|8982.4|561
1613577900000|2021-02-17 16:05:00|8987.5|8985.1|8987.7|8986.2|8988.5|8986.4|8984.5|8982.6|529
1613578200000|2021-02-17 16:10:00|8987.6|8986.1|8992.1|8989.7|8992.9|8990.9|8987.6|8986.1|471
1613578500000|2021-02-17 16:15:00|8992|8989.6|8989.5|8988|8992.9|8990.8|8989.3|8987.3|400
1613578800000|2021-02-17 16:20:00|8989.6|8988.1|8987.3|8984.9|8990.8|8988.8|8986.5|8984.5|485
1613579100000|2021-02-17 16:25:00|8987.2|8984.8|8983.7|8981.3|8988|8986.2|8982.8|8980.8|522
1613579400000|2021-02-17 16:30:00|8983.2|8981.7|8988.7|8986.3|8989.5|8987.5|8982.9|8980.8|544
1613579700000|2021-02-17 16:35:00|8988.8|8986.4|8987|8984.6|8988.8|8986.8|8986|8983.9|454
1613580000000|2021-02-17 16:40:00|8986.8|8984.4|8988.6|8987.1|8989.7|8987.7|8986.2|8984.4|398
1613580300000|2021-02-17 16:45:00|8988.4|8986.9|8990.7|8989.2|8992|8990.1|8988.4|8986.3|340
1613580600000|2021-02-17 16:50:00|8990.8|8989.3|8988.3|8986.8|8990.9|8989.3|8988|8986|322
1613580900000|2021-02-17 16:55:00|8988.2|8986.7|8986.4|8984.9|8989.6|8987.7|8986.3|8984.7|306
1613581200000|2021-02-17 17:00:00|8986.5|8985|8984.9|8982.5|8987.9|8986.3|8984.5|8982.5|476
1613581500000|2021-02-17 17:05:00|8984.5|8983|8985.7|8984.2|8986.2|8984.5|8984.1|8982.1|330
1613581800000|2021-02-17 17:10:00|8985.8|8984.3|8985.4|8983.9|8986.3|8984.5|8984.9|8983|289
1613582100000|2021-02-17 17:15:00|8985.7|8983.3|8986.8|8985.3|8988.5|8986.5|8985.1|8983.3|299
1613582400000|2021-02-17 17:20:00|8986.7|8985.2|8986.7|8985.2|8987.6|8985.7|8986.4|8984.6|207
1613582700000|2021-02-17 17:25:00|8986.6|8985.1|8987.6|8986.1|8988.9|8986.9|8986.5|8985|201
1613583000000|2021-02-17 17:30:00|8987.7|8986.2|8985.7|8984.2|8987.9|8986.2|8985.7|8983.8|249
1613583300000|2021-02-17 17:35:00|8985.8|8984.3|8985.9|8984.4|8986.8|8985.2|8985.2|8983.5|229
1613583600000|2021-02-17 17:40:00|8985.8|8984.3|8983.9|8981.5|8986.2|8984.5|8983.7|8981.4|181
1613583900000|2021-02-17 17:45:00|8983.8|8981.4|8983.4|8981.9|8985|8983.3|8983.2|8981.1|189
1613584200000|2021-02-17 17:50:00|8983.9|8981.5|8983.8|8982.3|8984|8982.4|8982|8980.1|358
1613584500000|2021-02-17 17:55:00|8983.9|8982.4|8983|8981.5|8984.3|8982.7|8982.5|8980.6|251
1613584800000|2021-02-17 18:00:00|8982.8|8981.3|8984.3|8982.8|8986.3|8984.5|8982.5|8980.6|339
1613585100000|2021-02-17 18:05:00|8984.4|8982.9|8985.1|8983.6|8986.6|8984.5|8984.2|8982.2|337
1613585400000|2021-02-17 18:10:00|8985.2|8983.7|8987.2|8984.8|8987.4|8985.4|8984.8|8983|343
1613585700000|2021-02-17 18:15:00|8987.3|8984.9|8988.2|8986.7|8988.7|8986.8|8986.5|8984.6|267
1613586000000|2021-02-17 18:20:00|8988.3|8986.8|8988.1|8986.6|8988.6|8986.8|8987.3|8985.8|189
1613586300000|2021-02-17 18:25:00|8988|8986.5|8989.7|8988.2|8990.2|8988.3|8987.9|8986.2|246
1613586600000|2021-02-17 18:30:00|8989.6|8988.1|8989.8|8988.3|8990.7|8988.8|8989.6|8987.8|154
1613586900000|2021-02-17 18:35:00|8989.7|8988.2|8989.9|8988.4|8990.6|8988.9|8989.1|8987.6|140
1613587200000|2021-02-17 18:40:00|8989.8|8988.3|8990.3|8988.8|8990.8|8989.2|8989.7|8988.1|176
1613587500000|2021-02-17 18:45:00|8990.2|8988.7|8989.8|8988.3|8991.1|8989.2|8989.7|8987.8|104
1613587800000|2021-02-17 18:50:00|8990.1|8988.6|8989.1|8987.6|8990.2|8988.7|8988|8986.1|187
1613588100000|2021-02-17 18:55:00|8989|8987.5|8987.6|8982.6|8991.2|8988.8|8986.7|8981.7|365
1613588400000|2021-02-17 19:00:00|8987.2|8982.2|8989.6|8987.2|8990.9|8988.4|8987.1|8982.1|341
1613588700000|2021-02-17 19:05:00|8989.1|8987.6|8988.8|8987.3|8989.6|8987.6|8988.1|8986.2|251
1613589000000|2021-02-17 19:10:00|8988.9|8987.4|8987.3|8985.8|8990.9|8989.1|8987.2|8985.4|236
1613589300000|2021-02-17 19:15:00|8987.1|8985.6|8988.4|8986.9|8988.8|8987.1|8987.1|8985.5|156
1613589600000|2021-02-17 19:20:00|8988.5|8987|8990.5|8988.1|8990.9|8989|8987.9|8986.4|174
1613589900000|2021-02-17 19:25:00|8990.4|8988|8991.4|8989.9|8992|8990|8990|8988|206
1613590200000|2021-02-17 19:30:00|8991.1|8989.6|8990.8|8989.3|8992|8990.1|8990.6|8988.7|180
1613590500000|2021-02-17 19:35:00|8990.7|8989.2|8990.8|8989.3|8992|8990|8989.8|8987.9|151
1613590800000|2021-02-17 19:40:00|8990.7|8989.2|8990.7|8989.2|8991.7|8990.1|8990.1|8988.1|184
1613591100000|2021-02-17 19:45:00|8990.9|8989.4|8989.7|8988.2|8991.4|8989.7|8989.3|8987.5|170
1613591400000|2021-02-17 19:50:00|8989.8|8988.3|8989.8|8988.3|8990.2|8988.4|8988.5|8986.4|185
1613591700000|2021-02-17 19:55:00|8989.7|8988.2|8992.9|8990.5|8993.6|8991.6|8989.4|8987.4|250
1613592000000|2021-02-17 20:00:00|8992.8|8990.4|8989.8|8988.3|8992.9|8990.8|8989.6|8987.7|265
1613592300000|2021-02-17 20:05:00|8989.9|8988.4|8990.3|8987.9|8991.4|8989.6|8989.8|8987.8|142
1613592600000|2021-02-17 20:10:00|8989.8|8988.3|8988.6|8986.2|8989.8|8988.3|8988.6|8986.2|299
1613592900000|2021-02-17 20:15:00|8988.7|8986.3|8988.6|8986.2|8989|8987.1|8988.1|8985.9|238
1613593200000|2021-02-17 20:20:00|8988.7|8986.3|8987|8984.6|8988.9|8987.2|8986.2|8984.2|279
1613593500000|2021-02-17 20:25:00|8987.1|8984.7|8988.7|8986.3|8988.8|8986.8|8986.1|8984.6|228
1613593800000|2021-02-17 20:30:00|8988.6|8986.2|8988.7|8986.3|8989.4|8987.5|8988.1|8986|137
1613594100000|2021-02-17 20:35:00|8988.6|8986.2|8988.2|8986.7|8989.1|8987.2|8988.1|8986.2|111
1613594400000|2021-02-17 20:40:00|8988.3|8986.8|8988.2|8986.7|8988.8|8987|8987.4|8985.4|194
1613594700000|2021-02-17 20:45:00|8988.3|8986.8|8988.1|8986.6|8989.3|8987.4|8988.1|8986.1|180
1613595000000|2021-02-17 20:50:00|8988.2|8986.7|8987.5|8986|8989.4|8987.5|8987.3|8985.4|180
1613595300000|2021-02-17 20:55:00|8987.6|8986.1|8988.7|8987.2|8988.9|8987.4|8987.5|8985.7|255
1613595600000|2021-02-17 21:00:00|8988.6|8987.1|8989.7|8988.2|8990.3|8988.6|8988.5|8987|183
1613595900000|2021-02-17 21:05:00|8989.6|8988.1|8990.2|8988.7|8990.6|8988.7|8989.6|8988|69
1613596200000|2021-02-17 21:10:00|8990.3|8988.8|8988.7|8986.3|8990.9|8988.9|8988.2|8986.2|144
1613596500000|2021-02-17 21:15:00|8988.8|8986.4|8989.1|8987.6|8989.7|8987.8|8988.2|8986.3|74
1613596800000|2021-02-17 21:20:00|8989.2|8987.7|8989.3|8987.8|8990|8988.1|8989|8987|102
1613597100000|2021-02-17 21:25:00|8989.2|8987.7|8989.9|8988.4|8990.2|8988.4|8988.5|8986.3|127
1613597400000|2021-02-17 21:30:00|8989.8|8988.3|8989.1|8987.6|8990.2|8988.4|8989|8987|93
1613597700000|2021-02-17 21:35:00|8989|8987.5|8990.2|8987.8|8990.5|8988.5|8989|8987.5|102
1613598000000|2021-02-17 21:40:00|8990.3|8987.9|8988.4|8986.9|8990.4|8988.4|8988.2|8986.1|141
1613598300000|2021-02-17 21:45:00|8988.3|8986.8|8990.2|8987.8|8990.6|8988.2|8988|8985.6|259
1613598600000|2021-02-17 21:50:00|8989.7|8987.3|8989.4|8987|8990.5|8988.3|8989.1|8986.7|217
1613598900000|2021-02-17 21:55:00|8989.5|8987.1|8990.7|8985.7|8990.7|8987.9|8988.6|8984.5|268
1613599200000|2021-02-17 22:00:00|8991.2|8986.2|8990.3|8985.3|8991.2|8986.2|8989.2|8984.2|30
1613599500000|2021-02-17 22:05:00|8990.8|8985.8|8990.8|8985.8|8991.7|8986.7|8989.6|8984.6|94
1613599800000|2021-02-17 22:10:00|8990.4|8985.4|8990.5|8985.5|8990.8|8985.8|8989.4|8984.4|85
1613600100000|2021-02-17 22:15:00|8990|8985|8988.4|8983.4|8990.2|8985.2|8985.5|8981|254
1613600400000|2021-02-17 22:20:00|8988.2|8983.2|8990.8|8985.8|8991.8|8986.8|8987.2|8983.1|295
1613600700000|2021-02-17 22:25:00|8990.9|8985.9|8991.1|8986.6|8991.7|8986.8|8989.2|8984.2|227
1613601000000|2021-02-17 22:30:00|8991.3|8986.7|8988.6|8983.6|8991.3|8986.8|8988.2|8983.2|165
1613601300000|2021-02-17 22:35:00|8988.7|8983.7|8988.2|8983.2|8990.6|8985.6|8988|8983|252
1613601600000|2021-02-17 22:40:00|8988.1|8983.1|8988.3|8983.3|8989|8984|8987.5|8982.5|261
1613601900000|2021-02-17 22:45:00|8988.1|8983.1|8988.3|8983.3|8989|8984|8987.5|8982.5|256
1613602200000|2021-02-17 22:50:00|8988.2|8983.2|8987.7|8982.7|8988.8|8983.8|8987|8982.3|232
1613602500000|2021-02-17 22:55:00|8987.6|8982.6|8987.7|8982.7|8988.3|8983.3|8986.6|8981.6|602
1613602800000|2021-02-17 23:00:00|8987.6|8982.6|8987.4|8985|8989.5|8986.1|8987.1|8982.1|313
1613603100000|2021-02-17 23:05:00|8987.5|8985.1|8988.6|8986.2|8989.5|8986.3|8987.3|8983.9|141
1613603400000|2021-02-17 23:10:00|8988.3|8985.8|8989.6|8986.9|8991|8987.6|8988.3|8984.9|282
1613603700000|2021-02-17 23:15:00|8989.5|8987|8987.5|8985.1|8990.5|8987|8987.2|8984.1|107
1613604000000|2021-02-17 23:20:00|8988.3|8984.9|8987.1|8984.7|8988.7|8985.4|8987.1|8984.2|98
1613604300000|2021-02-17 23:25:00|8987.7|8985.3|8987.6|8985.2|8988|8985.7|8987.1|8984.9|175
1613604600000|2021-02-17 23:30:00|8987.5|8985.1|8988|8985.6|8988.9|8985.7|8987.3|8984.7|120
1613604900000|2021-02-17 23:35:00|8987.9|8985.5|8988.3|8985.9|8988.9|8986.2|8987.7|8985.2|109
1613605200000|2021-02-17 23:40:00|8988.4|8986|8988.8|8986.4|8989|8986.6|8988.1|8985.7|75
1613605500000|2021-02-17 23:45:00|8989|8986.6|8987.9|8985.5|8990|8987.3|8987.8|8985.4|112
1613605800000|2021-02-17 23:50:00|8988|8985.6|8987.1|8984.7|8988.3|8985.6|8987|8984.6|100
1613606100000|2021-02-17 23:55:00|8987.2|8984.8|8987.1|8984.7|8987.3|8985.3|8986.5|8984.5|122
1613606400000|2021-02-18 00:00:00|8987.2|8984.8|8987.2|8984.8|8987.6|8985.4|8985.7|8983.3|305
1613606700000|2021-02-18 00:05:00|8987|8984.6|8987.2|8984.8|8988.4|8986|8986|8983.7|170
1613607000000|2021-02-18 00:10:00|8987.3|8984.9|8987.6|8985.2|8987.7|8985.3|8986.8|8984.4|178
1613607300000|2021-02-18 00:15:00|8987.4|8985|8985.3|8982.9|8988|8985.7|8984.5|8982.6|180
1613607600000|2021-02-18 00:20:00|8985.2|8982.8|8986|8983.6|8986|8983.6|8982.8|8980.9|250
1613607900000|2021-02-18 00:25:00|8986.1|8983.7|8984.9|8982.5|8986.1|8984|8983.8|8981.4|197
1613608200000|2021-02-18 00:30:00|8985|8982.6|8984.4|8982.9|8986.8|8984.4|8984|8981.6|223
1613608500000|2021-02-18 00:35:00|8985|8982.6|8984.8|8982.4|8985.5|8983.5|8984.4|8982.4|109
1613608800000|2021-02-18 00:40:00|8984.3|8982.8|8982.2|8979.8|8984.4|8982.9|8981.9|8979.5|178
1613609100000|2021-02-18 00:45:00|8982.3|8979.9|8981.1|8979.6|8983|8980.9|8981|8978.9|211
1613609400000|2021-02-18 00:50:00|8981.2|8979.7|8982.4|8980|8982.8|8980.9|8981|8979|265
1613609700000|2021-02-18 00:55:00|8982|8980.5|8981.9|8979.5|8984.4|8982.1|8981.6|8979.3|250
1613610000000|2021-02-18 01:00:00|8981.8|8979.4|8981.4|8979.9|8983.5|8981.1|8981|8978.9|290
1613610300000|2021-02-18 01:05:00|8981.3|8979.8|8984.3|8981.9|8984.8|8982.4|8981.3|8979.4|276
1613610600000|2021-02-18 01:10:00|8984.4|8982|8983.8|8981.4|8984.6|8982.2|8983.3|8981|178
1613610900000|2021-02-18 01:15:00|8983.7|8981.3|8982.5|8980.1|8984.1|8981.7|8982.5|8980.1|187
1613611200000|2021-02-18 01:20:00|8982.6|8980.2|8983.4|8981|8984.1|8981.8|8982|8980|171
1613611500000|2021-02-18 01:25:00|8983.5|8981.1|8982.8|8980.4|8983.5|8981.3|8981.7|8979.4|147
1613611800000|2021-02-18 01:30:00|8982.7|8980.3|8983.5|8981.1|8983.6|8981.5|8981.7|8979.8|198
1613612100000|2021-02-18 01:35:00|8983.6|8981.2|8986.2|8984.7|8986.9|8984.9|8983.2|8981|250
1613612400000|2021-02-18 01:40:00|8986.7|8984.3|8984.8|8983.3|8986.7|8984.7|8984.4|8982.2|230
1613612700000|2021-02-18 01:45:00|8984.9|8983.4|8986|8984.5|8986.9|8984.9|8984.9|8982.8|184
1613613000000|2021-02-18 01:50:00|8986.1|8984.6|8985.8|8984.3|8987|8984.9|8985.4|8983.4|141
1613613300000|2021-02-18 01:55:00|8985.7|8984.2|8985.7|8983.3|8987|8985.1|8985.6|8983.3|191
1613613600000|2021-02-18 02:00:00|8985.8|8983.4|8987|8985.5|8987.6|8985.7|8985.6|8983.4|214
1613613900000|2021-02-18 02:05:00|8986.9|8985.4|8988.7|8986.3|8989.9|8987.9|8986.8|8984.9|199
1613614200000|2021-02-18 02:10:00|8988.8|8986.4|8988.4|8986.9|8989.8|8987.8|8987.7|8985.8|187
1613614500000|2021-02-18 02:15:00|8988.2|8986.7|8987.9|8986.4|8989|8986.9|8987.7|8985.5|152
1613614800000|2021-02-18 02:20:00|8988.4|8986|8987.4|8985|8988.5|8986.4|8987|8984.9|111
1613615100000|2021-02-18 02:25:00|8987.5|8985.1|8987.1|8984.7|8988|8986|8986.9|8984.5|163
1613615400000|2021-02-18 02:30:00|8987|8984.6|8986.5|8984.1|8987.6|8985.5|8986.2|8984|159
1613615700000|2021-02-18 02:35:00|8986.6|8984.2|8985.7|8983.3|8986.6|8984.2|8984.7|8982.6|144
1613616000000|2021-02-18 02:40:00|8985.8|8983.4|8987.4|8985|8987.8|8985.7|8985.7|8983.3|140
1613616300000|2021-02-18 02:45:00|8987.3|8984.9|8987|8985.5|8987.8|8985.7|8986|8984.1|133
1613616600000|2021-02-18 02:50:00|8986.9|8985.4|8987.6|8985.2|8987.7|8985.7|8986|8983.9|198
1613616900000|2021-02-18 02:55:00|8987.5|8985.1|8987.3|8985.8|8988.3|8986.4|8986.8|8984.7|207
1613617200000|2021-02-18 03:00:00|8987.2|8985.7|8986.8|8985.3|8987.5|8985.8|8986.1|8984.2|181
1613617500000|2021-02-18 03:05:00|8986.7|8985.2|8987.6|8986.1|8988.4|8986.5|8986.7|8984.8|162
1613617800000|2021-02-18 03:10:00|8987.7|8986.2|8989.9|8987.5|8990.1|8988.1|8987.5|8985.6|174
1613618100000|2021-02-18 03:15:00|8989.8|8987.4|8989.8|8987.4|8990.1|8988.1|8988.9|8987.2|108
1613618400000|2021-02-18 03:20:00|8989.7|8987.3|8990.5|8988.1|8991.2|8989.2|8989.7|8987.3|180
1613618700000|2021-02-18 03:25:00|8990.6|8988.2|8990|8987.6|8990.6|8988.2|8988.6|8986.5|144
1613619000000|2021-02-18 03:30:00|8989.8|8987.4|8991|8989.5|8991.7|8989.9|8989.8|8987.4|155
1613619300000|2021-02-18 03:35:00|8991.1|8989.6|8990.6|8989.1|8991.5|8989.6|8990|8988|160
1613619600000|2021-02-18 03:40:00|8990.5|8989|8990.7|8988.3|8991|8989.2|8989.8|8987.9|141
1613619900000|2021-02-18 03:45:00|8990.6|8988.2|8990.2|8988.7|8991.3|8989.4|8990|8988|177
1613620200000|2021-02-18 03:50:00|8990.3|8988.8|8990.1|8988.6|8991.3|8989.3|8990.1|8988.1|123
1613620500000|2021-02-18 03:55:00|8990|8988.5|8991.6|8989.2|8991.7|8989.7|8990|8988.5|123
1613620800000|2021-02-18 04:00:00|8991.5|8989.1|8990.9|8989.4|8992|8990|8990.9|8988.9|175
1613621100000|2021-02-18 04:05:00|8991|8989.5|8990.5|8989|8991.8|8989.6|8990.3|8988.7|161
1613621400000|2021-02-18 04:10:00|8990.4|8988.9|8989.5|8988|8991.4|8989.4|8989.4|8987.5|126
1613621700000|2021-02-18 04:15:00|8989.6|8988.1|8989.7|8987.3|8989.9|8988.1|8988.5|8986.6|103
1613622000000|2021-02-18 04:20:00|8989.6|8987.2|8989.6|8987.2|8989.7|8987.8|8989|8987|95
1613622300000|2021-02-18 04:25:00|8989.5|8987.1|8988.8|8986.4|8989.6|8987.6|8988.1|8986.1|105
1613622600000|2021-02-18 04:30:00|8988.7|8986.3|8988.3|8986.8|8989.2|8987|8988.2|8986.3|109
1613622900000|2021-02-18 04:35:00|8988.2|8986.7|8989|8986.6|8989.2|8987.1|8988.2|8986.2|127
1613623200000|2021-02-18 04:40:00|8988.4|8986.9|8989.3|8986.9|8989.4|8987.4|8988.3|8986.8|96
1613623500000|2021-02-18 04:45:00|8989.2|8986.8|8989.8|8987.4|8989.9|8987.9|8988.5|8986.7|137
1613623800000|2021-02-18 04:50:00|8989.7|8987.3|8989.6|8987.2|8990.1|8988.1|8989.2|8987.1|50
1613624100000|2021-02-18 04:55:00|8989.5|8987.1|8990.8|8988.4|8991|8989.1|8989.3|8987.1|109
1613624400000|2021-02-18 05:00:00|8990.7|8988.3|8990.5|8988.1|8990.8|8988.7|8989.6|8987.6|126
1613624700000|2021-02-18 05:05:00|8990.4|8988|8989.7|8987.3|8990.5|8988.4|8989.2|8987.2|114
1613625000000|2021-02-18 05:10:00|8989.6|8987.2|8989.1|8986.7|8989.8|8987.7|8988.6|8986.7|170
1613625300000|2021-02-18 05:15:00|8989|8986.6|8989.5|8987.1|8990|8988|8988.5|8986.5|142
1613625600000|2021-02-18 05:20:00|8989.6|8987.2|8989.5|8987.1|8989.9|8988|8988.7|8986.7|126
1613625900000|2021-02-18 05:25:00|8989.6|8987.2|8988.8|8986.4|8989.7|8987.6|8988.3|8986.3|88
1613626200000|2021-02-18 05:30:00|8988.9|8986.5|8987.5|8986|8988.9|8986.5|8987.4|8985.5|92
1613626500000|2021-02-18 05:35:00|8987.9|8985.5|8987.5|8986|8988.1|8986.1|8987.3|8985.4|83
1613626800000|2021-02-18 05:40:00|8987.6|8986.1|8988.8|8986.4|8988.9|8987|8987.5|8985.5|91
1613627100000|2021-02-18 05:45:00|8988.7|8986.3|8988.9|8986.5|8989.1|8987.1|8988.3|8986.3|95
1613627400000|2021-02-18 05:50:00|8988.4|8986.9|8989.6|8988.1|8990.2|8988.2|8988.4|8986.4|141
1613627700000|2021-02-18 05:55:00|8989.7|8988.2|8988.6|8986.2|8990.6|8988.6|8987.8|8985.8|184
1613628000000|2021-02-18 06:00:00|8988.7|8986.3|8989.3|8987.8|8990.9|8988.6|8988.2|8986.3|231
1613628300000|2021-02-18 06:05:00|8989.2|8987.7|8990.4|8988|8991.2|8989.4|8989.2|8987.3|144
1613628600000|2021-02-18 06:10:00|8990.5|8988.1|8991.3|8988.9|8992.2|8990.2|8990.3|8987.9|121
1613628900000|2021-02-18 06:15:00|8991.2|8988.8|8990.3|8987.9|8991.8|8989.5|8989.7|8987.7|112
1613629200000|2021-02-18 06:20:00|8989.9|8988.4|8989.1|8987.6|8990.5|8988.5|8989|8987|111
1613629500000|2021-02-18 06:25:00|8989|8987.5|8989.8|8987.4|8989.9|8987.8|8988.6|8986.5|131
1613629800000|2021-02-18 06:30:00|8989.7|8987.3|8989.2|8986.8|8990.3|8988.3|8988.3|8986.4|160
1613630100000|2021-02-18 06:35:00|8989.3|8986.9|8989.7|8987.3|8989.9|8987.6|8988.4|8986.2|172
1613630400000|2021-02-18 06:40:00|8989.9|8987.5|8991|8988.6|8991.5|8989.6|8989.2|8987.3|109
1613630700000|2021-02-18 06:45:00|8990.9|8988.5|8991.4|8989|8992.1|8990.1|8990.7|8988.3|106
1613631000000|2021-02-18 06:50:00|8990.9|8989.4|8991.4|8989|8991.6|8989.5|8990.5|8988.3|125
1613631300000|2021-02-18 06:55:00|8991.5|8989.1|8990|8987.6|8991.9|8989.7|8989.8|8987.4|178
1613631600000|2021-02-18 07:00:00|8989.8|8987.4|8989.8|8987.4|8991.3|8989.3|8989.4|8987.4|236
1613631900000|2021-02-18 07:05:00|8989.7|8987.3|8990.6|8989.1|8991|8989.2|8988.7|8986.3|271
1613632200000|2021-02-18 07:10:00|8990.7|8989.2|8995.9|8993.5|8996.9|8994.7|8990.7|8988.7|363
1613632500000|2021-02-18 07:15:00|8996|8993.6|8993.7|8991.3|8996.4|8994.1|8993.3|8991|228
1613632800000|2021-02-18 07:20:00|8993.8|8991.4|8991.1|8988.7|8994.4|8992.4|8990.7|8988.6|288
1613633100000|2021-02-18 07:25:00|8991.2|8988.8|8988.9|8986.5|8991.3|8989.2|8988.3|8986.2|284
1613633400000|2021-02-18 07:30:00|8989|8986.6|8990.3|8987.9|8992.2|8990.1|8988.5|8986.1|337
1613633700000|2021-02-18 07:35:00|8990.4|8988|8987.4|8985.9|8991.5|8989.2|8987.1|8984.7|294
1613634000000|2021-02-18 07:40:00|8988|8985.6|8987.1|8984.7|8988.8|8986.9|8986.3|8984.4|299
1613634300000|2021-02-18 07:45:00|8987.2|8984.8|8986.5|8985|8988.1|8986.2|8984.7|8983|344
1613634600000|2021-02-18 07:50:00|8986.4|8984.9|8985.4|8983.9|8987.1|8985.2|8984.4|8982.3|343
1613634900000|2021-02-18 07:55:00|8985.6|8983.2|8988.5|8986.1|8989|8987.2|8985.2|8983.1|502
1613635200000|2021-02-18 08:00:00|8988.6|8986.2|8984.7|8982.3|8989.2|8987.4|8983.5|8981.6|496
1613635500000|2021-02-18 08:05:00|8984.6|8982.2|8986.7|8985.2|8988|8986.5|8983.9|8981.9|394
1613635800000|2021-02-18 08:10:00|8986.6|8985.1|8983.7|8982.2|8986.8|8985.1|8983.2|8981.5|472
1613636100000|2021-02-18 08:15:00|8983.5|8982|8984.9|8982.5|8986.4|8984.7|8983.4|8981.4|374
1613636400000|2021-02-18 08:20:00|8984.4|8982.9|8982.2|8979.8|8984.8|8982.9|8981.4|8979.3|518
1613636700000|2021-02-18 08:25:00|8982.4|8980|8979|8976.6|8982.4|8980.2|8978.5|8976.6|448
1613637000000|2021-02-18 08:30:00|8978.9|8976.5|8976.5|8974.1|8980|8977.8|8976.1|8973.9|444
1613637300000|2021-02-18 08:35:00|8976.1|8974.6|8979.2|8976.8|8980.8|8978.8|8976.1|8974.6|415
1613637600000|2021-02-18 08:40:00|8979|8976.6|8977.7|8975.3|8981|8978.6|8977.4|8975.3|446
1613637900000|2021-02-18 08:45:00|8977.8|8975.4|8975.8|8973.4|8977.8|8975.4|8973.4|8971.3|581
1613638200000|2021-02-18 08:50:00|8975.5|8973.1|8975.2|8972.8|8977.2|8975.2|8974.5|8972.5|439
1613638500000|2021-02-18 08:55:00|8975.1|8972.7|8968.2|8965.8|8975.3|8973.3|8964.6|8962.3|740
1613638800000|2021-02-18 09:00:00|8968.3|8965.9|8970.6|8969.1|8971.1|8969.3|8965.9|8964|480
1613639100000|2021-02-18 09:05:00|8970.5|8969|8973.6|8971.2|8974.2|8971.8|8970.3|8968.3|359
1613639400000|2021-02-18 09:10:00|8973.5|8971.1|8973.3|8970.9|8975|8973.1|8972.6|8970.7|349
1613639700000|2021-02-18 09:15:00|8973.4|8971|8968.2|8965.8|8974.3|8972.5|8966.9|8964.5|371
1613640000000|2021-02-18 09:20:00|8968.3|8965.9|8967.7|8965.3|8969.6|8967.6|8967.1|8965.1|294
1613640300000|2021-02-18 09:25:00|8967.6|8965.2|8968.5|8967|8969.3|8967.4|8966.7|8964.8|283
1613640600000|2021-02-18 09:30:00|8968.6|8967.1|8970.2|8968.7|8971|8968.9|8967.8|8965.9|319
1613640900000|2021-02-18 09:35:00|8970.3|8968.8|8971.8|8970.3|8972.9|8970.5|8968.4|8966.5|399
1613641200000|2021-02-18 09:40:00|8971.6|8970.1|8970.8|8968.4|8972.4|8970.4|8968.3|8965.9|449
1613641500000|2021-02-18 09:45:00|8970.7|8968.3|8969.9|8967.5|8972.4|8970.3|8968.3|8965.9|360
1613641800000|2021-02-18 09:50:00|8970|8967.6|8970.4|8968|8971.8|8969.6|8969.1|8966.9|405
1613642100000|2021-02-18 09:55:00|8970.3|8967.9|8967.4|8965|8971.5|8969.1|8966.6|8964.7|346
1613642400000|2021-02-18 10:00:00|8967.5|8966|8972.9|8970.5|8972.9|8970.9|8967.5|8965.5|332
1613642700000|2021-02-18 10:05:00|8972.7|8970.3|8971.3|8968.9|8973.2|8971.3|8970.7|8968.7|388
1613643000000|2021-02-18 10:10:00|8971.4|8969|8974.5|8972.1|8975.7|8973.7|8970.6|8968.7|328
1613643300000|2021-02-18 10:15:00|8974.4|8972|8976.1|8974.6|8976.4|8974.7|8974|8971.9|215
1613643600000|2021-02-18 10:20:00|8976.7|8974.3|8978.1|8976.6|8978.6|8976.7|8975|8973.1|271
1613643900000|2021-02-18 10:25:00|8978.7|8976.3|8977.7|8975.3|8978.9|8976.9|8976.9|8975.2|263
1613644200000|2021-02-18 10:30:00|8977.8|8975.4|8978.2|8975.8|8979.1|8977.1|8976.6|8974.7|284
1613644500000|2021-02-18 10:35:00|8978.1|8975.7|8977.1|8975.6|8978.3|8976.2|8976.6|8974.8|358
1613644800000|2021-02-18 10:40:00|8977|8975.5|8977.9|8975.5|8978|8976.2|8976.2|8974.2|297
1613645100000|2021-02-18 10:45:00|8977.8|8975.4|8976.9|8975.4|8978.7|8976.5|8976.8|8974.9|297
1613645400000|2021-02-18 10:50:00|8977.3|8974.9|8976.1|8973.7|8977.5|8975.3|8974.7|8972.7|303
1613645700000|2021-02-18 10:55:00|8975.6|8974.1|8976.2|8973.8|8976.5|8974.6|8974.8|8973.1|264
1613646000000|2021-02-18 11:00:00|8976.3|8973.9|8976.9|8974.5|8977.6|8975.6|8975.6|8973.6|361
1613646300000|2021-02-18 11:05:00|8977|8974.6|8973.6|8972.1|8977.2|8975.2|8971|8968.6|448
1613646600000|2021-02-18 11:10:00|8973.7|8972.2|8974.3|8971.9|8975.9|8974|8972.7|8971|278
1613646900000|2021-02-18 11:15:00|8974.4|8972|8974.3|8971.9|8976.1|8974.1|8973.6|8971.7|296
1613647200000|2021-02-18 11:20:00|8974.2|8971.8|8972.2|8969.8|8974.6|8972.6|8971.8|8969.5|292
1613647500000|2021-02-18 11:25:00|8972.3|8969.9|8971.1|8968.7|8973.4|8971.4|8969.9|8967.9|264
1613647800000|2021-02-18 11:30:00|8971.2|8968.8|8973.1|8971.6|8973.8|8971.7|8970.5|8968.7|236
1613648100000|2021-02-18 11:35:00|8973.6|8971.2|8974.7|8972.3|8975.1|8973.2|8972.5|8970.7|278
1613648400000|2021-02-18 11:40:00|8974.8|8972.4|8974.4|8972|8975.9|8974|8974|8971.9|203
1613648700000|2021-02-18 11:45:00|8974.5|8972.1|8972.6|8971.1|8974.9|8973.2|8972.3|8970.3|250
1613649000000|2021-02-18 11:50:00|8972.9|8971.4|8970.8|8968.4|8973.2|8971.4|8969.5|8967.3|342
1613649300000|2021-02-18 11:55:00|8970.7|8968.3|8971.9|8970.4|8972.5|8970.4|8970.3|8967.9|259
1613649600000|2021-02-18 12:00:00|8971.8|8970.3|8975.1|8972.7|8975.1|8973.3|8971.6|8969.7|235
1613649900000|2021-02-18 12:05:00|8975.2|8972.8|8975.7|8974.2|8976.7|8974.9|8974.1|8971.9|272
1613650200000|2021-02-18 12:10:00|8975.6|8974.1|8974.3|8972.8|8976.8|8974.6|8974.2|8972.3|285
1613650500000|2021-02-18 12:15:00|8974.2|8972.7|8978|8975.6|8978|8976.2|8974.2|8972.6|312
1613650800000|2021-02-18 12:20:00|8977.6|8976.1|8976.7|8975.2|8978.5|8977|8976.3|8974.1|261
1613651100000|2021-02-18 12:25:00|8976.6|8975.1|8974.6|8972.2|8976.9|8975.2|8974.1|8972.1|195
1613651400000|2021-02-18 12:30:00|8974.2|8972.7|8973.4|8971.9|8976|8974|8972.5|8970.7|223
1613651700000|2021-02-18 12:35:00|8973.2|8971.7|8972.1|8969.7|8973.8|8971.9|8969.2|8967.3|343
1613652000000|2021-02-18 12:40:00|8972|8969.6|8969.1|8967.6|8973|8971.1|8968.6|8966.7|374
1613652300000|2021-02-18 12:45:00|8969.2|8967.7|8962.6|8960.2|8970.7|8968.6|8962|8959.8|542
1613652600000|2021-02-18 12:50:00|8962.7|8960.3|8966.8|8964.4|8967.9|8965.7|8961.9|8959.9|591
1613652900000|2021-02-18 12:55:00|8966.7|8964.3|8967.8|8965.4|8968.7|8966.7|8966.3|8964.3|380
1613653200000|2021-02-18 13:00:00|8967.7|8965.3|8966.9|8965.4|8969.1|8967.2|8966.1|8964.2|425
1613653500000|2021-02-18 13:05:00|8967.3|8964.9|8965|8963.5|8967.8|8965.6|8963.3|8961.2|366
1613653800000|2021-02-18 13:10:00|8964.9|8963.4|8962.7|8960.3|8965.8|8964|8960.9|8959|412
1613654100000|2021-02-18 13:15:00|8962.6|8960.2|8964.9|8963.4|8965|8963.5|8962.1|8959.8|394
1613654400000|2021-02-18 13:20:00|8965|8963.5|8963.6|8962.1|8966.8|8964.8|8963.6|8961.6|433
1613654700000|2021-02-18 13:25:00|8963.7|8962.2|8964.1|8961.7|8965.8|8963.7|8961.9|8960|310
1613655000000|2021-02-18 13:30:00|8964.2|8961.8|8964.8|8962.4|8968.3|8965.9|8963.7|8961.3|477
1613655300000|2021-02-18 13:35:00|8964.9|8962.5|8963.8|8962.3|8967.2|8965.3|8962.6|8960.7|564
1613655600000|2021-02-18 13:40:00|8964|8962.5|8960.4|8958.9|8965.1|8963.5|8958.3|8956.4|545
1613655900000|2021-02-18 13:45:00|8960.5|8959|8960.4|8958|8961.8|8959.7|8958.9|8956.9|372
1613656200000|2021-02-18 13:50:00|8960.3|8957.9|8962.9|8960.5|8963.3|8961.5|8960.2|8957.8|468
1613656500000|2021-02-18 13:55:00|8962.5|8961|8960.1|8958.6|8962.7|8961.1|8958.1|8956.2|433
1613656800000|2021-02-18 14:00:00|8959.9|8958.4|8966.5|8964.1|8966.8|8964.9|8959|8957.2|651
1613657100000|2021-02-18 14:05:00|8966.4|8964|8964.7|8963.2|8967.5|8965.9|8962.8|8961.1|621
1613657400000|2021-02-18 14:10:00|8964.8|8963.3|8967.5|8966|8970.1|8968.5|8964.1|8962.2|697
1613657700000|2021-02-18 14:15:00|8967.6|8966.1|8966.7|8965.2|8968.3|8966.4|8965.3|8963.4|454
1613658000000|2021-02-18 14:20:00|8966.8|8965.3|8966|8964.5|8968.9|8967.4|8965.2|8963.5|454
1613658300000|2021-02-18 14:25:00|8965.8|8964.3|8968.3|8966.8|8968.3|8966.8|8964.8|8962.9|385
1613658600000|2021-02-18 14:30:00|8968.4|8966.9|8966.5|8965|8970.5|8968.6|8965.9|8964.1|580
1613658900000|2021-02-18 14:35:00|8966.6|8965.1|8969|8967.5|8969.1|8967.6|8963|8961.5|579
1613659200000|2021-02-18 14:40:00|8969.1|8967.6|8968.1|8966.6|8971.7|8969.8|8967.6|8965.8|583
1613659500000|2021-02-18 14:45:00|8968|8966.5|8971.8|8969.4|8971.8|8970.1|8967.3|8965.5|483
1613659800000|2021-02-18 14:50:00|8971.7|8969.3|8977.6|8976.1|8978.1|8976.3|8970.7|8969.2|613
1613660100000|2021-02-18 14:55:00|8977.7|8976.2|8973.1|8970.7|8977.7|8976.2|8971.7|8969.8|494
1613660400000|2021-02-18 15:00:00|8972.6|8971.1|8974.2|8972.7|8974.7|8972.8|8970.8|8968.9|534
1613660700000|2021-02-18 15:05:00|8974.6|8972.2|8974.8|8973.3|8977.5|8975.5|8972.6|8970.6|655
1613661000000|2021-02-18 15:10:00|8974.7|8973.2|8976.8|8974.4|8977|8974.9|8972.8|8970.8|659
1613661300000|2021-02-18 15:15:00|8976.7|8974.3|8978.9|8977.4|8981|8979.1|8975.6|8974.1|613
1613661600000|2021-02-18 15:20:00|8978.7|8977.2|8978.7|8977.2|8980.9|8978.9|8978.4|8976.8|520
1613661900000|2021-02-18 15:25:00|8979.1|8976.7|8976.6|8974.2|8979.6|8977.5|8975.1|8973.2|543
1613662200000|2021-02-18 15:30:00|8976.2|8974.7|8971.4|8969|8978|8975.6|8970.7|8968.7|677
1613662500000|2021-02-18 15:35:00|8971.5|8969.1|8967.9|8966.4|8973|8970.6|8967.1|8965.2|552
1613662800000|2021-02-18 15:40:00|8967.8|8966.3|8967.7|8965.3|8969|8967.2|8963.8|8961.7|451
1613663100000|2021-02-18 15:45:00|8967.3|8965.8|8964.3|8961.9|8970.2|8968|8963|8960.6|601
1613663400000|2021-02-18 15:50:00|8963.8|8962.3|8966.8|8964.4|8970.4|8968|8963.8|8962.3|602
1613663700000|2021-02-18 15:55:00|8966.3|8964.8|8976|8973.6|8976.1|8974.3|8966.3|8964.3|639
1613664000000|2021-02-18 16:00:00|8976.1|8973.7|8971.5|8969.1|8976.2|8974.3|8970.9|8969|541
1613664300000|2021-02-18 16:05:00|8971.4|8969|8972.7|8970.3|8973.8|8971.4|8970.4|8968.1|475
1613664600000|2021-02-18 16:10:00|8972.6|8970.2|8971.2|8968.8|8973.3|8971.3|8971.1|8968.7|352
1613664900000|2021-02-18 16:15:00|8971.3|8968.9|8967.6|8965.2|8972.1|8969.9|8967.4|8965|430
1613665200000|2021-02-18 16:20:00|8967.5|8965.1|8967.3|8965.8|8968.9|8966.9|8966.7|8964.5|423
1613665500000|2021-02-18 16:25:00|8967.8|8965.4|8970.3|8967.9|8970.3|8968.1|8966.1|8964.1|368
1613665800000|2021-02-18 16:30:00|8969.8|8968.3|8971.4|8969|8971.5|8969.5|8969.4|8967|334
1613666100000|2021-02-18 16:35:00|8971.3|8968.9|8970.7|8968.3|8971.3|8969.2|8969.4|8967.5|256
1613666400000|2021-02-18 16:40:00|8970.6|8968.2|8971.4|8969|8971.8|8969.6|8969.8|8967.7|180
1613666700000|2021-02-18 16:45:00|8971.5|8969.1|8970.1|8968.6|8972.3|8970.4|8970|8968|223
1613667000000|2021-02-18 16:50:00|8970.6|8968.2|8969.7|8967.3|8970.9|8968.9|8968.8|8966.8|265
1613667300000|2021-02-18 16:55:00|8969.1|8967.6|8969.1|8967.6|8969.9|8967.9|8967.5|8965.7|268
1613667600000|2021-02-18 17:00:00|8969.4|8967|8967.3|8965.8|8970.5|8968.4|8967.2|8965.3|379
1613667900000|2021-02-18 17:05:00|8967.4|8965.9|8967.9|8966.4|8969.7|8967.9|8967.3|8965.5|293
1613668200000|2021-02-18 17:10:00|8968|8966.5|8968.5|8967|8969|8967.1|8967.8|8965.9|311
1613668500000|2021-02-18 17:15:00|8968.6|8967.1|8969.9|8968.4|8970.2|8968.4|8967.9|8966.2|246
1613668800000|2021-02-18 17:20:00|8969.8|8968.3|8969.6|8967.2|8970.1|8968.4|8968.9|8967.2|199
1613669100000|2021-02-18 17:25:00|8969.2|8967.7|8969|8967.5|8969.7|8968.2|8968.5|8966.8|192
1613669400000|2021-02-18 17:30:00|8969.1|8967.6|8968.2|8966.7|8969.6|8967.8|8967.9|8966.1|191
1613669700000|2021-02-18 17:35:00|8968.1|8966.6|8966.3|8964.8|8968.7|8966.8|8965.6|8963.9|213
1613670000000|2021-02-18 17:40:00|8966.2|8964.7|8965.4|8963.9|8966.6|8964.9|8965.1|8963.3|200
1613670300000|2021-02-18 17:45:00|8965.5|8964|8964.3|8962.8|8966|8964.4|8964.2|8962.3|175
1613670600000|2021-02-18 17:50:00|8964.4|8962.9|8965.2|8963.7|8965.8|8963.8|8963.8|8962|228
1613670900000|2021-02-18 17:55:00|8965.3|8963.8|8964.9|8962.5|8965.5|8963.8|8964.1|8962.3|189
1613671200000|2021-02-18 18:00:00|8964.5|8963|8964.4|8962.9|8965.1|8963.3|8962.9|8961.1|245
1613671500000|2021-02-18 18:05:00|8964.5|8963|8965.8|8964.3|8966.3|8964.5|8964.4|8962.6|201
1613671800000|2021-02-18 18:10:00|8965.9|8964.4|8967.3|8964.9|8967.5|8965.5|8965.8|8963.9|152
1613672100000|2021-02-18 18:15:00|8967.2|8964.8|8966|8964.5|8967.3|8965.3|8965|8963.1|227
1613672400000|2021-02-18 18:20:00|8965.9|8964.4|8966.9|8965.4|8967.5|8965.5|8965.1|8963.3|254
1613672700000|2021-02-18 18:25:00|8967|8965.5|8965.2|8963.7|8967|8965.5|8964.9|8963.2|243
1613673000000|2021-02-18 18:30:00|8965.1|8963.6|8964.5|8963|8965.7|8963.8|8964.1|8962.3|173
1613673300000|2021-02-18 18:35:00|8964.3|8962.8|8963.8|8961.4|8965.5|8963.7|8963.3|8961.3|155
1613673600000|2021-02-18 18:40:00|8963.9|8961.5|8963.6|8962.1|8964.4|8962.6|8963|8961.2|169
1613673900000|2021-02-18 18:45:00|8963.7|8962.2|8964.5|8963|8964.6|8963.1|8962.7|8961.2|140
1613674200000|2021-02-18 18:50:00|8964.4|8962.9|8966|8964.5|8966|8964.5|8963.6|8961.9|174
1613674500000|2021-02-18 18:55:00|8966.1|8964.6|8967|8965.5|8967.3|8965.6|8965.3|8963.8|171
1613674800000|2021-02-18 19:00:00|8966.9|8965.4|8964.4|8962.9|8967.1|8965.5|8964|8962.2|211
1613675100000|2021-02-18 19:05:00|8964.9|8962.5|8964.2|8962.7|8965|8963|8963.6|8961.6|199
1613675400000|2021-02-18 19:10:00|8964.3|8962.8|8963.7|8962.2|8964.7|8962.9|8963.3|8961.5|146
1613675700000|2021-02-18 19:15:00|8963.8|8962.3|8964.5|8963|8965|8963.1|8963.6|8962.1|163
1613676000000|2021-02-18 19:20:00|8964.4|8962.9|8964.5|8963|8965.4|8963.7|8963.7|8962.2|165
1613676300000|2021-02-18 19:25:00|8964.6|8963.1|8964.5|8963|8965.4|8963.5|8964.1|8962.4|145
1613676600000|2021-02-18 19:30:00|8964.4|8962.9|8963.9|8962.4|8964.7|8962.9|8963.5|8962|158
1613676900000|2021-02-18 19:35:00|8963.8|8962.3|8964.5|8963|8965.1|8963.2|8963.8|8962.1|155
1613677200000|2021-02-18 19:40:00|8964.6|8963.1|8966.7|8965.2|8967.6|8965.8|8964.6|8963.1|153
1613677500000|2021-02-18 19:45:00|8966.8|8965.3|8966.6|8965.1|8967.2|8965.3|8965.8|8964|185
1613677800000|2021-02-18 19:50:00|8966.7|8965.2|8966.9|8965.4|8968|8966.2|8966.2|8964.7|231
1613678100000|2021-02-18 19:55:00|8966.8|8965.3|8964.7|8963.2|8966.8|8965.3|8964.6|8963.1|231
1613678400000|2021-02-18 20:00:00|8964.9|8963.4|8965|8963.5|8966.6|8964.7|8964.7|8962.8|162
1613678700000|2021-02-18 20:05:00|8965.1|8963.6|8963.8|8962.3|8965.9|8963.9|8963.7|8961.8|136
1613679000000|2021-02-18 20:10:00|8963.9|8962.4|8963.5|8961.1|8964.3|8962.4|8963|8960.8|100
1613679300000|2021-02-18 20:15:00|8963.6|8961.2|8962.7|8960.3|8963.6|8961.7|8962.2|8960.2|77
1613679600000|2021-02-18 20:20:00|8962.2|8960.7|8961.5|8960|8963.2|8961.7|8961.4|8959.5|142
1613679900000|2021-02-18 20:25:00|8961.4|8959.9|8961.7|8959.3|8961.9|8960.1|8960.2|8958.5|163
1613680200000|2021-02-18 20:30:00|8961.6|8959.2|8961.9|8959.5|8962.8|8960.9|8960.8|8958.8|210
1613680500000|2021-02-18 20:35:00|8962|8959.6|8961.6|8959.2|8962.1|8960.1|8960.9|8958.7|183
1613680800000|2021-02-18 20:40:00|8961.5|8959.1|8961.7|8959.3|8961.8|8959.9|8959.7|8957.7|221
1613681100000|2021-02-18 20:45:00|8961.4|8959.9|8960.3|8958.8|8961.9|8960|8960.2|8958.3|230
1613681400000|2021-02-18 20:50:00|8960.4|8958.9|8961|8958.6|8961.8|8959.8|8960.2|8958.2|140
1613681700000|2021-02-18 20:55:00|8960.3|8958.8|8959.4|8957|8961|8958.9|8958.6|8956.7|307
1613682000000|2021-02-18 21:00:00|8959.7|8957.3|8960.1|8958.6|8960.5|8958.6|8958.8|8956.7|207
1613682300000|2021-02-18 21:05:00|8960|8958.5|8960.1|8958.6|8961.2|8959.2|8960|8958|90
1613682600000|2021-02-18 21:10:00|8960.7|8958.3|8959.2|8957.7|8960.7|8958.6|8959.1|8957.5|93
1613682900000|2021-02-18 21:15:00|8959.3|8957.8|8959.2|8957.7|8959.7|8957.9|8958.4|8956.2|82
1613683200000|2021-02-18 21:20:00|8959.7|8957.3|8960|8958.5|8960.6|8958.8|8959.6|8957.3|94
1613683500000|2021-02-18 21:25:00|8959.9|8958.4|8960.9|8958.5|8961.3|8959.2|8959.4|8957.4|156
1613683800000|2021-02-18 21:30:00|8960.6|8959.1|8960.4|8958|8960.9|8959.1|8959.1|8957.2|112
1613684100000|2021-02-18 21:35:00|8960.3|8957.9|8960.1|8957.7|8960.7|8958.6|8959.7|8957.7|90
1613684400000|2021-02-18 21:40:00|8960.2|8957.8|8960.2|8957.8|8960.5|8958.5|8959.5|8957.6|74
1613684700000|2021-02-18 21:45:00|8960.3|8957.9|8959.9|8957.5|8962.1|8959.7|8959.6|8957.2|206
1613685000000|2021-02-18 21:50:00|8959.8|8957.4|8961.1|8958.7|8961.2|8959.3|8959.4|8957.2|168
1613685300000|2021-02-18 21:55:00|8961.5|8958.9|8961|8956.6|8961.9|8958.9|8959.8|8956.1|345
1613685600000|2021-02-18 22:00:00|8960.3|8956.7|8963|8958|8963.4|8958.4|8960.3|8955.5|61
1613685900000|2021-02-18 22:05:00|8963.8|8958.8|8963.6|8958.6|8965.3|8960.3|8962|8957|127
1613686200000|2021-02-18 22:10:00|8963.8|8958.8|8963.5|8958.5|8964.6|8959.6|8961|8956|146
1613686500000|2021-02-18 22:15:00|8962.9|8957.9|8963.7|8958.7|8964.4|8959.4|8959.7|8954.7|103
1613686800000|2021-02-18 22:20:00|8963.9|8958.9|8963.6|8958.6|8964.4|8959.4|8959.7|8954.7|104
1613687100000|2021-02-18 22:25:00|8963.3|8958.3|8965.2|8960.2|8965.6|8960.6|8960|8955|78
1613687400000|2021-02-18 22:30:00|8965|8960|8963.5|8958.5|8965|8960|8963.1|8958.1|172
1613687700000|2021-02-18 22:35:00|8963.6|8958.6|8963.4|8958.4|8963.9|8958.9|8962.7|8957.7|153
1613688000000|2021-02-18 22:40:00|8963.3|8958.3|8963.8|8958.8|8964.2|8959.2|8962.8|8957.8|131
1613688300000|2021-02-18 22:45:00|8963.5|8958.5|8963.5|8958.5|8964.3|8959.3|8961.8|8956.8|437
1613688600000|2021-02-18 22:50:00|8963.6|8958.6|8962.9|8957.9|8964.5|8959.5|8962|8957|264
1613688900000|2021-02-18 22:55:00|8963|8958|8963.7|8958.7|8964.9|8959.9|8961.6|8956.6|261
1613689200000|2021-02-18 23:00:00|8963.9|8958.9|8959.8|8957.4|8964.7|8959.7|8959.6|8957.1|464
1613689500000|2021-02-18 23:05:00|8959.7|8957.3|8959.9|8957.5|8960.9|8957.5|8959.2|8955.6|111
1613689800000|2021-02-18 23:10:00|8960|8957.6|8959.3|8956.9|8960.3|8957.7|8959.2|8956.7|120
1613690100000|2021-02-18 23:15:00|8959.2|8956.8|8958.9|8956.5|8959.5|8957.1|8958.4|8956.3|72
1613690400000|2021-02-18 23:20:00|8959|8956.6|8958.4|8956|8959.9|8956.7|8958.3|8955.3|110
1613690700000|2021-02-18 23:25:00|8958.5|8956.1|8958.5|8956.1|8959.3|8956.2|8958.2|8954.9|69
1613691000000|2021-02-18 23:30:00|8958.4|8956|8959|8956.6|8959.3|8956.9|8958.3|8955.9|94
1613691300000|2021-02-18 23:35:00|8958.9|8956.5|8958.9|8956.5|8959.5|8957.4|8958.6|8956.4|154
1613691600000|2021-02-18 23:40:00|8959|8956.6|8960.1|8957.7|8960.3|8957.9|8958.7|8956.3|113
1613691900000|2021-02-18 23:45:00|8960.2|8957.8|8960.1|8957.7|8960.2|8958.1|8959.5|8957.4|102
1613692200000|2021-02-18 23:50:00|8960.2|8957.8|8961.1|8958.7|8961.2|8959.3|8959.7|8957.6|103
1613692500000|2021-02-18 23:55:00|8961|8958.6|8961.6|8959.2|8962.6|8960.2|8960.4|8958.5|177
1613692800000|2021-02-19 00:00:00|8961.7|8959.3|8964|8961.6|8964.2|8961.8|8960.6|8958.6|244
1613693100000|2021-02-19 00:05:00|8963.9|8961.5|8962.2|8960.7|8963.9|8962.1|8961.4|8959.4|164
1613693400000|2021-02-19 00:10:00|8962.3|8960.8|8962.7|8960.3|8963.2|8960.8|8962|8960.1|104
1613693700000|2021-02-19 00:15:00|8962.6|8960.2|8962.1|8959.7|8962.6|8960.7|8960.7|8959|149
1613694000000|2021-02-19 00:20:00|8961.6|8960.1|8962.8|8960.4|8962.8|8960.9|8961.3|8959.8|108
1613694300000|2021-02-19 00:25:00|8962.3|8960.8|8963.7|8962.2|8965|8962.8|8962.3|8960.7|182
1613694600000|2021-02-19 00:30:00|8963.6|8962.1|8964.1|8961.7|8965|8963|8963.6|8961.6|178
1613694900000|2021-02-19 00:35:00|8964.3|8961.9|8963.7|8962.2|8964.8|8962.8|8963.5|8961.6|120
1613695200000|2021-02-19 00:40:00|8963.9|8962.4|8963.6|8962.1|8965.5|8963.4|8963.5|8961.6|147
1613695500000|2021-02-19 00:45:00|8963.7|8962.2|8963.4|8961|8964.2|8962.3|8962.7|8960.4|86
1613695800000|2021-02-19 00:50:00|8963.3|8960.9|8961.1|8958.7|8963.5|8961.3|8960.5|8958.4|249
1613696100000|2021-02-19 00:55:00|8961.3|8958.9|8960.1|8957.7|8962.7|8960.5|8959|8956.9|243
1613696400000|2021-02-19 01:00:00|8959.7|8958.2|8960.6|8958.2|8960.7|8958.7|8958.5|8956.1|300
1613696700000|2021-02-19 01:05:00|8960.2|8958.7|8962.5|8960.1|8963.8|8961.9|8960.1|8958.1|229
1613697000000|2021-02-19 01:10:00|8962.6|8960.2|8963.2|8960.8|8963.9|8961.9|8962.1|8960.1|201
1613697300000|2021-02-19 01:15:00|8963.3|8960.9|8962|8960.5|8964.2|8961.9|8961.8|8959.9|246
1613697600000|2021-02-19 01:20:00|8961.9|8960.4|8963.9|8961.5|8964.2|8962.1|8961.9|8960.2|214
1613697900000|2021-02-19 01:25:00|8963.8|8961.4|8963.5|8962|8964.1|8962.1|8962.7|8960.6|149
1613698200000|2021-02-19 01:30:00|8963.6|8962.1|8963.6|8962.1|8964.5|8962.5|8962.6|8960.7|297
1613698500000|2021-02-19 01:35:00|8963.5|8962|8964.5|8962.1|8964.9|8963|8963.5|8961.5|306
1613698800000|2021-02-19 01:40:00|8964.6|8962.2|8965.2|8963.7|8965.7|8963.8|8964.1|8961.9|169
1613699100000|2021-02-19 01:45:00|8965.1|8963.6|8964.9|8962.5|8966|8964|8964.4|8962.5|165
1613699400000|2021-02-19 01:50:00|8965|8962.6|8965|8962.6|8965.8|8963.8|8964.3|8962.4|122
1613699700000|2021-02-19 01:55:00|8964.9|8962.5|8965.8|8963.4|8965.9|8963.7|8964.5|8962.4|115
1613700000000|2021-02-19 02:00:00|8965.7|8963.3|8966.4|8964.9|8966.7|8964.9|8965.3|8963.3|100
1613700300000|2021-02-19 02:05:00|8966.3|8964.8|8967.6|8965.2|8969.1|8966.8|8966.3|8964.2|168
1613700600000|2021-02-19 02:10:00|8967.7|8965.3|8968|8965.6|8969.1|8966.9|8966.8|8964.8|173
1613700900000|2021-02-19 02:15:00|8967.6|8966.1|8969.5|8968|8969.6|8968.1|8967.2|8965.7|150
1613701200000|2021-02-19 02:20:00|8969.7|8968.2|8968.7|8967.2|8970.1|8968.2|8968.1|8966.3|143
1613701500000|2021-02-19 02:25:00|8968.8|8967.3|8967.1|8964.7|8969.3|8967.3|8966.9|8964.7|145
1613701800000|2021-02-19 02:30:00|8967.2|8964.8|8967.7|8966.2|8968.8|8966.8|8967|8964.8|200
1613702100000|2021-02-19 02:35:00|8967.6|8966.1|8968.3|8966.8|8968.6|8966.8|8967.3|8965.7|157
1613702400000|2021-02-19 02:40:00|8968.2|8966.7|8965.9|8964.4|8968.8|8966.8|8965.1|8963.2|224
1613702700000|2021-02-19 02:45:00|8966|8964.5|8967.1|8964.7|8967.2|8965.2|8965.3|8963.5|274
1613703000000|2021-02-19 02:50:00|8967|8964.6|8966.9|8965.4|8967.8|8965.8|8966.6|8964.5|184
1613703300000|2021-02-19 02:55:00|8967|8965.5|8966.6|8964.2|8967.3|8965.5|8965.3|8963.1|303
1613703600000|2021-02-19 03:00:00|8966.7|8964.3|8968.1|8965.7|8969.1|8966.8|8966.1|8964.1|157
1613703900000|2021-02-19 03:05:00|8968.2|8965.8|8968|8966.5|8968.4|8966.7|8967.5|8965.4|158
1613704200000|2021-02-19 03:10:00|8968.5|8966.1|8968.2|8965.8|8969|8967|8967.5|8965.5|173
1613704500000|2021-02-19 03:15:00|8968|8965.6|8968.6|8966.2|8969|8966.9|8967.6|8965.6|139
1613704800000|2021-02-19 03:20:00|8968.5|8966.1|8969.3|8966.9|8969.8|8967.7|8968|8966|134
1613705100000|2021-02-19 03:25:00|8969.2|8966.8|8968.2|8965.8|8969.5|8967.5|8967.5|8965.4|169
1613705400000|2021-02-19 03:30:00|8968.3|8965.9|8968|8966.5|8968.5|8966.6|8967.6|8965.8|131
1613705700000|2021-02-19 03:35:00|8968.1|8966.6|8968.3|8966.8|8969.7|8967.6|8967.9|8966|157
1613706000000|2021-02-19 03:40:00|8968.4|8966.9|8969|8966.6|8969.6|8967.6|8968.3|8966.3|162
1613706300000|2021-02-19 03:45:00|8968.9|8966.5|8969|8967.5|8969.7|8967.7|8968.6|8966.4|136
1613706600000|2021-02-19 03:50:00|8969.5|8967.1|8969.8|8967.4|8970.4|8968.5|8968.9|8967|91
1613706900000|2021-02-19 03:55:00|8970|8967.6|8969.9|8967.5|8970.3|8968.4|8969|8967|129
1613707200000|2021-02-19 04:00:00|8969.8|8967.4|8970.4|8968|8970.5|8968.6|8969.7|8967.4|64
1613707500000|2021-02-19 04:05:00|8970|8968.5|8968.7|8966.3|8970.2|8968.7|8968.4|8966.3|125
1613707800000|2021-02-19 04:10:00|8968.6|8966.2|8967.9|8965.5|8968.7|8966.8|8966.9|8965|151
1613708100000|2021-02-19 04:15:00|8967.8|8965.4|8966.1|8964.6|8968|8966|8965.8|8963.9|173
1613708400000|2021-02-19 04:20:00|8966|8964.5|8966.9|8965.4|8967.8|8965.7|8966|8964.2|172
1613708700000|2021-02-19 04:25:00|8967|8965.5|8967.3|8964.9|8967.8|8965.5|8965.8|8964|150
1613709000000|2021-02-19 04:30:00|8967.4|8965|8967.6|8966.1|8968.2|8966.5|8966.7|8964.7|91
1613709300000|2021-02-19 04:35:00|8968|8965.6|8967.3|8964.9|8968.3|8966.5|8966.9|8964.8|145
1613709600000|2021-02-19 04:40:00|8967.2|8964.8|8966.6|8964.2|8967.5|8965.5|8966.2|8964.1|127
1613709900000|2021-02-19 04:45:00|8966.3|8964.8|8967|8964.6|8967.1|8965|8965.3|8963.4|114
1613710200000|2021-02-19 04:50:00|8966.9|8964.5|8965.4|8963.9|8967.2|8965.3|8965.3|8963.8|153
1613710500000|2021-02-19 04:55:00|8965.3|8963.8|8963.7|8961.3|8966.7|8964.7|8963.1|8960.7|204
1613710800000|2021-02-19 05:00:00|8963.8|8961.4|8964.5|8962.1|8964.8|8962.7|8962.8|8960.9|157
1613711100000|2021-02-19 05:05:00|8964.7|8962.3|8965.6|8963.2|8965.6|8963.2|8963.6|8961.6|146
1613711400000|2021-02-19 05:10:00|8965.5|8963.1|8964.9|8962.5|8965.6|8963.6|8964.3|8962.3|151
1613711700000|2021-02-19 05:15:00|8964.8|8962.4|8964.6|8963.1|8965.8|8963.7|8964.5|8962.4|174
1613712000000|2021-02-19 05:20:00|8964.7|8963.2|8964.8|8962.4|8965.5|8963.6|8964.2|8962.3|129
1613712300000|2021-02-19 05:25:00|8964.9|8962.5|8964.6|8962.2|8964.9|8963|8963.9|8961.9|88
1613712600000|2021-02-19 05:30:00|8964.7|8962.3|8962.4|8960.9|8964.8|8962.8|8962.4|8960.5|144
1613712900000|2021-02-19 05:35:00|8962.5|8961|8963|8960.6|8963.3|8961.5|8961.9|8960|156
1613713200000|2021-02-19 05:40:00|8962.9|8960.5|8963.7|8961.3|8964.1|8962|8962.7|8960.3|168
1613713500000|2021-02-19 05:45:00|8963.8|8961.4|8963.7|8962.2|8964.7|8962.7|8963.4|8961.3|135
1613713800000|2021-02-19 05:50:00|8964.1|8961.7|8963.3|8960.9|8964.3|8962.3|8962.1|8960.1|240
1613714100000|2021-02-19 05:55:00|8963.4|8961|8964.1|8961.7|8964.8|8963|8963|8961|192
1613714400000|2021-02-19 06:00:00|8964.2|8961.8|8963.3|8960.9|8964.4|8962.3|8962.2|8960.3|170
1613714700000|2021-02-19 06:05:00|8963.2|8960.8|8962.6|8960.2|8963.3|8961.5|8961.5|8959.6|153
1613715000000|2021-02-19 06:10:00|8962.5|8960.1|8961.5|8959.1|8963.1|8961.2|8961.3|8959.1|192
1613715300000|2021-02-19 06:15:00|8961.4|8959|8961.5|8959.1|8961.7|8959.9|8960.6|8958.5|131
1613715600000|2021-02-19 06:20:00|8961.6|8959.2|8962.5|8960.1|8962.6|8960.2|8961.1|8959.1|94
1613715900000|2021-02-19 06:25:00|8962.6|8960.2|8963.2|8960.8|8964.3|8961.9|8962|8960.1|145
1613716200000|2021-02-19 06:30:00|8963.1|8960.7|8962.9|8961.4|8963.3|8961.5|8962.1|8960.2|123
1613716500000|2021-02-19 06:35:00|8963|8961.5|8963.8|8961.4|8964.1|8962|8962.8|8960.7|128
1613716800000|2021-02-19 06:40:00|8963.9|8961.5|8965.6|8963.2|8966.1|8963.7|8963.6|8961.5|154
1613717100000|2021-02-19 06:45:00|8965.5|8963.1|8964.9|8962.5|8965.5|8963.3|8963.1|8961|116
1613717400000|2021-02-19 06:50:00|8964.5|8963|8965.2|8963.7|8965.7|8963.7|8964.5|8962.6|96
1613717700000|2021-02-19 06:55:00|8965.4|8963|8964.2|8961.8|8965.5|8963.5|8963|8961|173
1613718000000|2021-02-19 07:00:00|8964.4|8962.9|8964.9|8963.4|8967.2|8965.2|8964.4|8962.1|278
1613718300000|2021-02-19 07:05:00|8964.8|8963.3|8965.4|8963|8966.3|8964.2|8963.6|8961.6|248
1613718600000|2021-02-19 07:10:00|8965.5|8963.1|8961.1|8958.7|8965.5|8963.5|8960.9|8958.7|273
1613718900000|2021-02-19 07:15:00|8961.2|8958.8|8958.4|8956|8961.6|8959.5|8957.1|8955.1|356
1613719200000|2021-02-19 07:20:00|8958.3|8955.9|8960.5|8958.1|8960.9|8959.2|8957.6|8955.6|282
1613719500000|2021-02-19 07:25:00|8960.4|8958|8960.9|8958.5|8961.3|8959|8959.6|8957.5|233
1613719800000|2021-02-19 07:30:00|8961|8958.6|8959.3|8957.8|8961.5|8959.4|8958.5|8956.7|305
1613720100000|2021-02-19 07:35:00|8959.4|8957.9|8958.7|8957.2|8960.8|8958.6|8958.6|8956.6|196
1613720400000|2021-02-19 07:40:00|8958.9|8957.4|8958.3|8955.9|8960|8958|8957.4|8955.3|184
1613720700000|2021-02-19 07:45:00|8958.2|8955.8|8956.4|8954.9|8958.3|8955.9|8956.3|8954.3|293
1613721000000|2021-02-19 07:50:00|8956.5|8955|8953.5|8952|8957|8955.3|8952.7|8950.9|258
1613721300000|2021-02-19 07:55:00|8953.9|8951.5|8954.2|8952.7|8954.8|8952.9|8953|8951|332
1613721600000|2021-02-19 08:00:00|8954.5|8953|8953.6|8951.2|8955.1|8953.6|8951.2|8948.9|503
1613721900000|2021-02-19 08:05:00|8953.5|8951.1|8951.1|8948.7|8954.3|8952.2|8950.3|8947.9|307
1613722200000|2021-02-19 08:10:00|8951.2|8948.8|8953.2|8950.8|8953.7|8951.8|8950.2|8948.2|344
1613722500000|2021-02-19 08:15:00|8952.9|8950.5|8954.7|8952.3|8954.7|8952.7|8948.6|8946.2|425
1613722800000|2021-02-19 08:20:00|8954.6|8952.2|8952.7|8950.3|8954.6|8952.6|8952.4|8950.2|301
1613723100000|2021-02-19 08:25:00|8952.6|8950.2|8949|8946.6|8952.7|8950.5|8948.8|8946.4|276
1613723400000|2021-02-19 08:30:00|8948.9|8946.5|8948|8945.6|8950.2|8947.8|8945.6|8943.2|709
1613723700000|2021-02-19 08:35:00|8947.6|8946.1|8944.4|8942|8948.3|8946.3|8943.4|8941.2|520
1613724000000|2021-02-19 08:40:00|8944.5|8942.1|8944.7|8942.3|8945.1|8943.1|8940.5|8938.9|602
1613724300000|2021-02-19 08:45:00|8944.6|8942.2|8940.9|8939.4|8944.6|8942.2|8938.9|8936.8|399
1613724600000|2021-02-19 08:50:00|8940.8|8939.3|8941.5|8939.1|8942.1|8940.1|8940.1|8938.1|435
1613724900000|2021-02-19 08:55:00|8941.2|8939.7|8938.8|8937.3|8942.3|8940.3|8937.3|8934.9|443
1613725200000|2021-02-19 09:00:00|8938.7|8937.2|8941.3|8939.8|8942|8940.2|8936.6|8934.8|443
1613725500000|2021-02-19 09:05:00|8941.2|8939.7|8942.1|8940.6|8942.6|8940.9|8939.8|8937.9|361
1613725800000|2021-02-19 09:10:00|8942.2|8940.7|8940.2|8937.8|8942.2|8940.7|8938.4|8936.5|319
1613726100000|2021-02-19 09:15:00|8940.1|8937.7|8939.4|8937|8940.4|8938.7|8938.4|8936.6|291
1613726400000|2021-02-19 09:20:00|8938.9|8937.4|8939|8937.5|8941|8939|8938.7|8937|287
1613726700000|2021-02-19 09:25:00|8939.1|8937.6|8939.8|8937.4|8940.8|8938.9|8938.7|8936.7|277
1613727000000|2021-02-19 09:30:00|8939.9|8937.5|8939.4|8937|8940.5|8938.4|8938.7|8936.5|403
1613727300000|2021-02-19 09:35:00|8939.3|8936.9|8935.8|8934.3|8939.5|8937.5|8935.1|8932.7|419
1613727600000|2021-02-19 09:40:00|8936|8934.5|8938.4|8936|8939|8937.1|8935.9|8933.6|365
1613727900000|2021-02-19 09:45:00|8938.3|8935.9|8941.8|8939.4|8942|8940.2|8937.2|8935.2|287
1613728200000|2021-02-19 09:50:00|8941.7|8939.3|8942.6|8940.2|8944|8942|8941|8939.1|423
1613728500000|2021-02-19 09:55:00|8942.5|8940.1|8942.7|8940.3|8943.9|8942.2|8940.8|8938.7|298
1613728800000|2021-02-19 10:00:00|8942.8|8940.4|8941.8|8939.4|8943.7|8941.9|8941|8938.7|358
1613729100000|2021-02-19 10:05:00|8941.9|8939.5|8941.6|8939.2|8944.6|8942.4|8940.2|8938.2|347
1613729400000|2021-02-19 10:10:00|8941.4|8939|8942.3|8939.9|8944.3|8942.2|8940.3|8937.9|557
1613729700000|2021-02-19 10:15:00|8942.2|8939.8|8938|8935.6|8942.3|8940.3|8936.8|8934.8|368
1613730000000|2021-02-19 10:20:00|8937.8|8935.4|8938.7|8937.2|8940.9|8938.9|8937.5|8935.4|381
1613730300000|2021-02-19 10:25:00|8938.9|8937.4|8937.2|8934.8|8940.2|8938.2|8936.9|8934.5|302
1613730600000|2021-02-19 10:30:00|8937.3|8934.9|8938.3|8935.9|8939.4|8937.7|8937.1|8934.7|298
1613730900000|2021-02-19 10:35:00|8938.2|8935.8|8936.4|8934|8938.9|8937.2|8935.9|8933.9|258
1613731200000|2021-02-19 10:40:00|8936.5|8934.1|8937|8934.6|8937.8|8935.5|8935.6|8933.5|295
1613731500000|2021-02-19 10:45:00|8936.9|8934.5|8936.8|8934.4|8937.8|8935.9|8936.1|8934|263
1613731800000|2021-02-19 10:50:00|8936.7|8934.3|8939|8936.6|8939|8937.1|8936.2|8934.3|268
1613732100000|2021-02-19 10:55:00|8939.1|8936.7|8935.6|8933.2|8939.1|8937|8934.9|8933.1|294
1613732400000|2021-02-19 11:00:00|8935.7|8933.3|8939.4|8937.9|8939.8|8937.9|8935.1|8933.2|302
1613732700000|2021-02-19 11:05:00|8940.1|8937.7|8939.7|8937.3|8941|8938.9|8938.4|8936.4|342
1613733000000|2021-02-19 11:10:00|8939.4|8937|8941.1|8938.7|8942.4|8940.3|8937.3|8935.2|342
1613733300000|2021-02-19 11:15:00|8941|8938.6|8939.6|8938.1|8941.2|8939|8938.6|8936.2|371
1613733600000|2021-02-19 11:20:00|8939.7|8938.2|8939.5|8937.1|8941|8939.1|8938.4|8936.5|308
1613733900000|2021-02-19 11:25:00|8939.4|8937|8939.5|8937.1|8940.2|8937.9|8938|8935.7|369
1613734200000|2021-02-19 11:30:00|8939.6|8938|8941.7|8939.3|8942|8939.6|8938.8|8936.6|292
1613734500000|2021-02-19 11:35:00|8941.9|8939.5|8941.1|8939.6|8941.9|8940|8939.8|8938.3|292
1613734800000|2021-02-19 11:40:00|8941|8939.5|8941.9|8939.5|8942|8940.5|8940.3|8938.5|264
1613735100000|2021-02-19 11:45:00|8941.8|8939.4|8943.8|8942.3|8944.4|8942.4|8941.5|8939.4|250
1613735400000|2021-02-19 11:50:00|8943.9|8942.4|8945|8942.6|8945.8|8943.8|8943|8941.5|173
1613735700000|2021-02-19 11:55:00|8944.9|8942.5|8942.7|8941.2|8945|8943.2|8941.5|8939.7|314
1613736000000|2021-02-19 12:00:00|8942.8|8941.3|8945.5|8944|8945.9|8944.1|8942.8|8940.9|233
1613736300000|2021-02-19 12:05:00|8945.4|8943.9|8944.1|8942.6|8946.8|8945|8944|8942.3|277
1613736600000|2021-02-19 12:10:00|8944.6|8942.2|8942.9|8941.4|8944.6|8942.4|8942.6|8940.6|229
1613736900000|2021-02-19 12:15:00|8943|8941.5|8944.7|8943.2|8945|8943.2|8942.8|8940.9|151
1613737200000|2021-02-19 12:20:00|8944.6|8943.1|8945.8|8943.4|8945.9|8943.9|8944.1|8942.4|192
1613737500000|2021-02-19 12:25:00|8945.3|8943.8|8943.5|8941.1|8946.8|8944.9|8943|8941|320
1613737800000|2021-02-19 12:30:00|8943.4|8941|8941.7|8939.3|8943.6|8941.8|8941.1|8939.2|333
1613738100000|2021-02-19 12:35:00|8941.6|8939.2|8942.5|8941|8943.5|8941.6|8940.9|8939.2|313
1613738400000|2021-02-19 12:40:00|8942.4|8940.9|8946.3|8943.9|8946.3|8944.1|8942.4|8940.9|375
1613738700000|2021-02-19 12:45:00|8946.2|8943.8|8944.6|8943.1|8946.2|8943.8|8943.3|8941.7|312
1613739000000|2021-02-19 12:50:00|8944.5|8943|8943.3|8941.8|8945.3|8943.3|8943.2|8941.3|282
1613739300000|2021-02-19 12:55:00|8943.5|8942|8941.8|8939.4|8944.1|8942.6|8941.5|8939.4|371
1613739600000|2021-02-19 13:00:00|8941.4|8939.9|8940.5|8939|8944.4|8942.5|8939.2|8937.4|384
1613739900000|2021-02-19 13:05:00|8941|8938.6|8937.9|8935.5|8941.1|8939.1|8935.2|8933.7|399
1613740200000|2021-02-19 13:10:00|8938|8935.6|8939.9|8938.4|8939.9|8938.4|8936.6|8934.9|494
1613740500000|2021-02-19 13:15:00|8939.7|8938.2|8942.8|8941.3|8943|8941.4|8938.8|8937|375
1613740800000|2021-02-19 13:20:00|8942.7|8941.2|8942.6|8941.1|8943.1|8941.4|8939.9|8938.4|401
1613741100000|2021-02-19 13:25:00|8942.5|8941|8947.1|8944.7|8947.3|8945.3|8942.5|8940.7|440
1613741400000|2021-02-19 13:30:00|8947.2|8944.8|8949|8946.6|8949.1|8947.1|8945|8942.6|409
1613741700000|2021-02-19 13:35:00|8949.1|8946.7|8953.6|8951.2|8953.6|8951.7|8948.6|8946.7|493
1613742000000|2021-02-19 13:40:00|8953.5|8951.1|8951.8|8950.3|8954.5|8952.6|8951.5|8949.7|484
1613742300000|2021-02-19 13:45:00|8951.6|8950.1|8950.4|8948.9|8952|8950.1|8948.6|8946.7|419
1613742600000|2021-02-19 13:50:00|8950.3|8948.8|8951.3|8948.9|8952.1|8950.2|8948.5|8946.7|360
1613742900000|2021-02-19 13:55:00|8951.4|8949|8947|8945.5|8951.6|8949.2|8945|8943.1|556
1613743200000|2021-02-19 14:00:00|8947.1|8945.6|8949.7|8947.3|8950.7|8948.6|8945.9|8944|512
1613743500000|2021-02-19 14:05:00|8949.6|8947.2|8950|8948.5|8952.3|8950.7|8948.4|8946.5|494
1613743800000|2021-02-19 14:10:00|8950.5|8948.1|8952.6|8951.1|8953.2|8951.2|8948.6|8946.8|435
1613744100000|2021-02-19 14:15:00|8953|8950.6|8952.7|8951.2|8953.9|8952|8951.6|8949.6|333
1613744400000|2021-02-19 14:20:00|8952.6|8951.1|8953.8|8952.3|8953.9|8952.3|8951.8|8950.2|281
1613744700000|2021-02-19 14:25:00|8953.7|8952.2|8957.8|8955.4|8957.9|8955.9|8953.1|8951.1|270
1613745000000|2021-02-19 14:30:00|8957.7|8955.3|8955.5|8953.1|8958.5|8956.6|8954.8|8953|362
1613745300000|2021-02-19 14:35:00|8955.4|8953.9|8957.6|8956.1|8959.5|8957.4|8955|8952.9|373
1613745600000|2021-02-19 14:40:00|8957.5|8956|8956.3|8953.9|8957.9|8956.3|8955.1|8953.3|352
1613745900000|2021-02-19 14:45:00|8956.5|8954.1|8950.9|8949.4|8956.6|8954.7|8950.5|8948.3|383
1613746200000|2021-02-19 14:50:00|8950.8|8949.3|8951.1|8948.7|8953.7|8951.7|8950.5|8948.7|356
1613746500000|2021-02-19 14:55:00|8951.2|8948.8|8951.1|8948.7|8952.7|8950.8|8950.4|8948.5|228
1613746800000|2021-02-19 15:00:00|8951|8948.6|8953.6|8952.1|8953.6|8952.1|8950.7|8948.6|295
1613747100000|2021-02-19 15:05:00|8953.7|8952.2|8955.9|8954.4|8957.7|8955.7|8952.6|8950.9|493
1613747400000|2021-02-19 15:10:00|8955.8|8954.3|8954.8|8953.3|8957.3|8955.3|8953.9|8951.9|453
1613747700000|2021-02-19 15:15:00|8954.7|8953.2|8954.3|8952.8|8955|8953.5|8950.5|8949|450
1613748000000|2021-02-19 15:20:00|8954.1|8952.6|8954.5|8953|8955.5|8953.6|8953.4|8951.5|381
1613748300000|2021-02-19 15:25:00|8954.4|8952.9|8951.6|8950.1|8956.5|8954.7|8951.4|8949.9|453
1613748600000|2021-02-19 15:30:00|8951.5|8950|8948.4|8946.9|8953.3|8951.6|8947.6|8945.9|441
1613748900000|2021-02-19 15:35:00|8948.8|8947.3|8951.6|8950.1|8952.8|8950.8|8947.7|8946.1|423
1613749200000|2021-02-19 15:40:00|8951.5|8950|8951.3|8949.8|8952.8|8951.2|8950.1|8948.2|317
1613749500000|2021-02-19 15:45:00|8951.2|8949.7|8948.4|8946.9|8953.2|8951.3|8946.7|8944.4|483
1613749800000|2021-02-19 15:50:00|8948.5|8947|8951.9|8950.4|8952.7|8951.2|8947.5|8945.6|404
1613750100000|2021-02-19 15:55:00|8952.2|8949.8|8952.6|8950.2|8954.2|8952.7|8951.3|8949.4|367
1613750400000|2021-02-19 16:00:00|8952.7|8950.3|8955.4|8953.9|8956.4|8954.7|8951.6|8949.8|380
1613750700000|2021-02-19 16:05:00|8955.5|8954|8953.3|8951.8|8956.2|8954.3|8951.7|8949.7|346
1613751000000|2021-02-19 16:10:00|8953.2|8951.7|8952.9|8951.4|8957.3|8955.5|8952.7|8951.1|369
1613751300000|2021-02-19 16:15:00|8953|8951.5|8951.9|8950.4|8955|8953|8951.7|8950|278
1613751600000|2021-02-19 16:20:00|8952|8950.5|8948.9|8947.4|8952.9|8950.9|8948.4|8946.5|287
1613751900000|2021-02-19 16:25:00|8948.8|8947.3|8946.7|8944.3|8949.9|8948|8946.1|8944.1|257
1613752200000|2021-02-19 16:30:00|8946.6|8944.2|8945.3|8943.8|8946.9|8945|8944|8942.2|362
1613752500000|2021-02-19 16:35:00|8945.4|8943.9|8944.8|8943.3|8945.9|8943.9|8943.3|8941.4|304
1613752800000|2021-02-19 16:40:00|8944.9|8943.4|8947.6|8946.1|8948.5|8947|8944.5|8942.6|318
1613753100000|2021-02-19 16:45:00|8947.7|8946.2|8948.3|8946.8|8950.2|8948.1|8947.7|8945.8|281
1613753400000|2021-02-19 16:50:00|8948.6|8947.1|8950|8948.5|8950.8|8948.9|8948|8946.2|260
1613753700000|2021-02-19 16:55:00|8950.1|8948.6|8948.8|8947.3|8950.2|8948.7|8948.4|8946.5|243
1613754000000|2021-02-19 17:00:00|8948.9|8947.4|8950.5|8948.1|8951.3|8949.4|8948.6|8946.7|349
1613754300000|2021-02-19 17:05:00|8950.1|8948.6|8953.2|8951.7|8954.3|8952.4|8950|8948.2|385
1613754600000|2021-02-19 17:10:00|8953.3|8951.8|8951.5|8950|8953.7|8951.8|8951.5|8949.8|239
1613754900000|2021-02-19 17:15:00|8951.4|8949.9|8952.6|8951.1|8954.8|8953.2|8951.2|8949.5|313
1613755200000|2021-02-19 17:20:00|8952.5|8951|8953.4|8951.9|8954.5|8952.5|8952.3|8950.4|194
1613755500000|2021-02-19 17:25:00|8953.5|8952|8956.1|8953.7|8956.2|8954.2|8953.4|8951.5|366
1613755800000|2021-02-19 17:30:00|8956.2|8953.8|8958.6|8956.2|8959.1|8956.7|8954.2|8952.7|296
1613756100000|2021-02-19 17:35:00|8958.3|8956.8|8961.2|8958.8|8961.8|8959.6|8957.5|8955.8|475
1613756400000|2021-02-19 17:40:00|8961.1|8958.7|8962.2|8960.7|8963.9|8961.6|8960.7|8958.7|511
1613756700000|2021-02-19 17:45:00|8962.3|8960.8|8963.3|8961.8|8964.1|8962.3|8961.9|8960.1|311
1613757000000|2021-02-19 17:50:00|8963.4|8961.9|8966.3|8964.8|8966.9|8965|8963.2|8961.4|307
1613757300000|2021-02-19 17:55:00|8966.4|8964.9|8962.5|8960.1|8966.4|8964.9|8961.2|8959.1|463
1613757600000|2021-02-19 18:00:00|8962|8960.5|8962.2|8960.7|8962.7|8960.8|8960.5|8958.3|335
1613757900000|2021-02-19 18:05:00|8962.1|8960.6|8967.2|8964.8|8967.4|8965.3|8961.6|8959.8|285
1613758200000|2021-02-19 18:10:00|8967.3|8964.9|8966.4|8964.9|8968.2|8966.4|8965|8962.7|387
1613758500000|2021-02-19 18:15:00|8966.9|8964.5|8967.9|8966.4|8968.1|8966.4|8966.2|8964.2|272
1613758800000|2021-02-19 18:20:00|8968|8966.5|8972.1|8970.6|8972.7|8971|8967.9|8966.1|459
1613759100000|2021-02-19 18:25:00|8972|8970.5|8970.1|8968.6|8972.9|8971.1|8969.3|8967.3|303
1613759400000|2021-02-19 18:30:00|8970|8968.5|8971.9|8970.4|8972.3|8970.5|8968.2|8966.5|308
1613759700000|2021-02-19 18:35:00|8971.8|8970.3|8972.6|8971.1|8973.4|8971.7|8970.5|8968.9|294
1613760000000|2021-02-19 18:40:00|8972.5|8971|8972.6|8971.1|8973.3|8971.8|8971.9|8970.1|188
1613760300000|2021-02-19 18:45:00|8972.5|8971|8972.1|8969.7|8973.1|8971.1|8970.9|8969|205
1613760600000|2021-02-19 18:50:00|8972|8969.6|8970.2|8968.7|8972.5|8970.7|8969.7|8968|237
1613760900000|2021-02-19 18:55:00|8970.1|8968.6|8971|8969.5|8971.3|8969.8|8969.9|8968.1|201
1613761200000|2021-02-19 19:00:00|8971.1|8969.6|8969.7|8968.2|8971.8|8969.9|8969.4|8967.7|171
1613761500000|2021-02-19 19:05:00|8969.6|8968.1|8971.6|8970.1|8972.4|8970.6|8969.3|8967.2|273
1613761800000|2021-02-19 19:10:00|8971.7|8970.2|8971.2|8968.8|8972.7|8970.9|8970.7|8968.7|176
1613762100000|2021-02-19 19:15:00|8971.3|8968.9|8970.5|8969|8971.7|8970|8970.2|8968.5|203
1613762400000|2021-02-19 19:20:00|8970.6|8969.1|8970.8|8969.3|8972|8970.1|8970.4|8968.8|216
1613762700000|2021-02-19 19:25:00|8971.1|8969.6|8970.8|8969.3|8971.6|8969.8|8970.1|8968.2|158
1613763000000|2021-02-19 19:30:00|8970.9|8969.4|8972.1|8969.7|8972.3|8970.4|8970.1|8968.6|200
1613763300000|2021-02-19 19:35:00|8971.6|8970.1|8970.9|8969.4|8971.8|8970.3|8970.8|8968.9|136
1613763600000|2021-02-19 19:40:00|8970.8|8969.3|8970.8|8969.3|8972.1|8970.1|8970.6|8968.9|76
1613763900000|2021-02-19 19:45:00|8970.7|8969.2|8970.3|8968.8|8971.2|8969.4|8969.6|8967.6|169
1613764200000|2021-02-19 19:50:00|8970.2|8968.7|8969|8967.5|8970.6|8968.7|8968.2|8966.3|190
1613764500000|2021-02-19 19:55:00|8968.9|8967.4|8968.3|8966.8|8970.1|8968.5|8968.1|8966.5|232
1613764800000|2021-02-19 20:00:00|8968.4|8966.9|8967.3|8964.9|8969.5|8967.6|8966.9|8964.8|242
1613765100000|2021-02-19 20:05:00|8967.4|8965|8967.1|8965.6|8967.9|8965.9|8966.5|8964.9|155
1613765400000|2021-02-19 20:10:00|8967.2|8965.7|8966.2|8964.7|8967.7|8965.8|8965.7|8964|176
1613765700000|2021-02-19 20:15:00|8966.5|8965|8966.1|8964.6|8967.9|8966.2|8965.8|8964.1|194
1613766000000|2021-02-19 20:20:00|8966.5|8964.1|8966.1|8964.6|8967.1|8965.3|8965.4|8963.6|214
1613766300000|2021-02-19 20:25:00|8966.2|8964.7|8965.3|8963.8|8966.2|8964.7|8965.2|8963.2|123
1613766600000|2021-02-19 20:30:00|8965.2|8963.7|8965.4|8963.9|8965.9|8964|8964.5|8962.5|110
1613766900000|2021-02-19 20:35:00|8965.3|8963.8|8965.5|8964|8966.3|8964.5|8965.3|8963.4|111
1613767200000|2021-02-19 20:40:00|8965.9|8963.5|8965.8|8963.4|8966|8964|8964.9|8963|143
1613767500000|2021-02-19 20:45:00|8965.7|8963.3|8965.5|8964|8966.4|8964.6|8965.2|8963.3|139
1613767800000|2021-02-19 20:50:00|8965.6|8964.1|8968|8966.5|8968.6|8966.7|8965.5|8963.6|221
1613768100000|2021-02-19 20:55:00|8968.1|8966.6|8967.5|8966|8968.7|8967.1|8967|8965.2|250
1613768400000|2021-02-19 21:00:00|8968.1|8965.7|8970|8967.6|8970.7|8968.3|8968|8965.7|237
1613768700000|2021-02-19 21:05:00|8969.9|8967.5|8969|8966.6|8970.6|8968.2|8968.9|8966.5|139
1613769000000|2021-02-19 21:10:00|8969.1|8966.7|8969|8966.6|8969.6|8967.2|8968.4|8966.4|105
1613769300000|2021-02-19 21:15:00|8969.1|8966.7|8969|8966.6|8969.2|8966.8|8968.9|8966.5|17
1613769600000|2021-02-19 21:20:00|8968.5|8967|8968.2|8965.8|8969|8967|8968.1|8965.7|71
1613769900000|2021-02-19 21:25:00|8968.4|8966|8968.9|8966.5|8969.4|8967.1|8967.9|8965.5|140
1613770200000|2021-02-19 21:30:00|8968.6|8966.2|8967.3|8964.9|8968.8|8966.4|8966|8963.6|120
1613770500000|2021-02-19 21:35:00|8967.2|8964.8|8967.4|8965|8967.5|8965.1|8967.2|8964.8|50
1613770800000|2021-02-19 21:40:00|8966.7|8965.2|8967.3|8964.9|8967.5|8965.3|8966.7|8964.7|40
1613771100000|2021-02-19 21:45:00|8967.2|8964.8|8966.8|8964.4|8967.6|8965.2|8965.7|8963.3|167
1613771400000|2021-02-19 21:50:00|8966.9|8964.5|8967.2|8964.8|8967.2|8964.8|8965.6|8963.2|247
1613771700000|2021-02-19 21:55:00|8967.3|8964.9|8966.5|8964.1|8969.6|8964.9|8965|8961.2|319
1613941200000|2021-02-21 21:00:00|8972.5|8962.5|8971.3|8960.3|8973.1|8962.5|8971.1|8960.3|16
1613941500000|2021-02-21 21:05:00|8971.6|8960.6|8971.7|8960.7|8971.8|8960.8|8971.6|8960.6|11
1613941800000|2021-02-21 21:10:00|8971.8|8960.8|8968.6|8957.6|8971.8|8960.8|8968.6|8957.6|18
1613942100000|2021-02-21 21:15:00|8969.5|8958.5|8969.3|8958.3|8969.5|8958.7|8968.3|8957.8|10
1613942400000|2021-02-21 21:20:00|8969.1|8958.1|8969.2|8958.2|8969.3|8958.3|8969.1|8958.1|14
1613942700000|2021-02-21 21:25:00|8969.3|8958.3|8969.7|8959.7|8969.9|8959.9|8968.2|8957.2|10
1613943000000|2021-02-21 21:30:00|8971|8961|8970|8959|8973.9|8962.9|8969.9|8958.9|23
1613943300000|2021-02-21 21:35:00|8969.7|8958.7|8969.1|8958.1|8970.6|8959.6|8968.6|8958.1|21
1613943600000|2021-02-21 21:40:00|8969.2|8958.2|8969.2|8958.2|8969.3|8958.3|8969.1|8958.1|16
1613943900000|2021-02-21 21:45:00|8969.3|8958.3|8969.2|8958.2|8969.3|8958.3|8969.2|8958.2|4
1613944200000|2021-02-21 21:50:00|8970.2|8959.2|8970.2|8959.2|8970.2|8959.2|8969.1|8958.1|9
1613944500000|2021-02-21 21:55:00|8970|8959|8972|8962|8973.6|8963.6|8966.8|8956.8|43
1613944800000|2021-02-21 22:00:00|8973.2|8962.2|8973|8962|8977.2|8966.2|8968.4|8957.8|49
1613945100000|2021-02-21 22:05:00|8968.5|8957.9|8969.7|8958.7|8970.2|8959.9|8966.5|8955.9|31
1613945400000|2021-02-21 22:10:00|8968.3|8957.7|8970.7|8959.7|8971|8960|8965.7|8955.1|51
1613945700000|2021-02-21 22:15:00|8970.3|8959.3|8972.9|8961.9|8974.4|8963.4|8968.4|8957.7|68
1613946000000|2021-02-21 22:20:00|8970.6|8960.3|8972.8|8961.8|8973.1|8962.1|8968.8|8958.2|9
1613946300000|2021-02-21 22:25:00|8968.7|8958.1|8971.5|8960.5|8971.5|8960.5|8968.7|8958.1|10
1613946600000|2021-02-21 22:30:00|8969.4|8958.7|8965.2|8954.2|8971.6|8960.6|8964.7|8953.7|20
1613946900000|2021-02-21 22:35:00|8965.8|8954.8|8967.5|8956.7|8968.8|8958.2|8965.2|8954.2|59
1613947200000|2021-02-21 22:40:00|8967.7|8957.4|8967.2|8956.2|8968.6|8957.6|8965|8954|21
1613947500000|2021-02-21 22:45:00|8966.3|8955.3|8962.8|8957.8|8967|8959|8962|8955.3|200
1613947800000|2021-02-21 22:50:00|8962.6|8957.6|8965.7|8960.7|8967|8962|8962.1|8957.1|389
1613948100000|2021-02-21 22:55:00|8965.9|8960.9|8962|8957|8968.1|8963.1|8961.4|8956.4|439
1613948400000|2021-02-21 23:00:00|8962.5|8957.5|8966|8963.6|8969.1|8964.1|8960.4|8955.4|517
1613948700000|2021-02-21 23:05:00|8965.9|8963.5|8966.9|8964.5|8967.5|8965.1|8965.9|8962.9|337
1613949000000|2021-02-21 23:10:00|8967|8964.6|8970.4|8968|8970.7|8968.3|8966.9|8964.5|185
1613949300000|2021-02-21 23:15:00|8970.2|8967.8|8972|8969.6|8974.5|8972.1|8970.2|8967.8|175
1613949600000|2021-02-21 23:20:00|8972.1|8969.7|8972.2|8969.8|8973|8970.9|8971.6|8969.5|154
1613949900000|2021-02-21 23:25:00|8972.3|8969.9|8974.8|8972.4|8975.3|8972.9|8971.8|8969.5|225
1613950200000|2021-02-21 23:30:00|8974.1|8972.6|8972.1|8969.7|8976.1|8973.7|8972|8969.6|268
1613950500000|2021-02-21 23:35:00|8972|8969.6|8969.6|8967.2|8972.8|8970.4|8969.5|8967.1|221
1613950800000|2021-02-21 23:40:00|8969.7|8967.3|8969.8|8967.4|8970.7|8968.5|8969.3|8966.9|221
1613951100000|2021-02-21 23:45:00|8969.7|8967.3|8968.5|8966.1|8970.2|8967.8|8966.4|8964|388
1613951400000|2021-02-21 23:50:00|8968.4|8966|8968.6|8966.2|8970|8967.6|8968.1|8965.7|243
1613951700000|2021-02-21 23:55:00|8968.7|8966.3|8970|8967.6|8970.1|8967.7|8968.2|8965.8|160
1613952000000|2021-02-22 00:00:00|8969.8|8967.4|8971|8968.6|8972.6|8970.5|8968.8|8966.7|283
1613952300000|2021-02-22 00:05:00|8970.9|8968.5|8969.4|8967|8971.2|8969|8968.6|8966.2|205
1613952600000|2021-02-22 00:10:00|8969.3|8966.9|8966.8|8964.4|8969.7|8967.5|8966.7|8964.3|180
1613952900000|2021-02-22 00:15:00|8966.9|8964.5|8967.7|8965.3|8968.8|8966.7|8966.2|8963.8|150
1613953200000|2021-02-22 00:20:00|8967.6|8965.2|8967.8|8965.4|8968|8966.1|8966.6|8964.5|137
1613953500000|2021-02-22 00:25:00|8967.6|8966.1|8966.9|8964.5|8968.9|8966.7|8966.5|8964.5|188
1613953800000|2021-02-22 00:30:00|8967|8964.6|8964.8|8962.4|8967|8964.6|8961.8|8959.8|284
1613954100000|2021-02-22 00:35:00|8964.7|8962.3|8965.4|8963|8965.9|8963.9|8964.3|8962.3|158
1613954400000|2021-02-22 00:40:00|8965.5|8963.1|8966.5|8964.1|8966.9|8964.8|8965.4|8963|141
1613954700000|2021-02-22 00:45:00|8966.6|8964.2|8969.3|8967.8|8970.5|8968.5|8965.9|8964.1|221
1613955000000|2021-02-22 00:50:00|8969.2|8967.7|8969.6|8967.2|8970.6|8968.5|8968.8|8966.6|206
1613955300000|2021-02-22 00:55:00|8969.7|8967.3|8969.6|8967.2|8970.1|8967.9|8967.9|8965.5|188
1613955600000|2021-02-22 01:00:00|8969.5|8967.1|8968.4|8966|8969.6|8967.2|8966.2|8963.8|252
1613955900000|2021-02-22 01:05:00|8968.3|8965.9|8968.7|8966.3|8968.9|8966.6|8967.6|8965.5|266
1613956200000|2021-02-22 01:10:00|8968.5|8966.1|8967.3|8964.9|8968.8|8966.7|8966.7|8964.7|178
1613956500000|2021-02-22 01:15:00|8967.2|8964.8|8964|8961.6|8967.5|8965.3|8963.4|8961|370
1613956800000|2021-02-22 01:20:00|8963.9|8961.5|8964.5|8962.1|8966.1|8964.1|8963.2|8960.8|376
1613957100000|2021-02-22 01:25:00|8964.4|8962|8963.7|8961.3|8965.6|8963.5|8963.5|8961.1|284
1613957400000|2021-02-22 01:30:00|8963.8|8961.4|8965.3|8962.9|8965.5|8963.1|8963.6|8961.4|302
1613957700000|2021-02-22 01:35:00|8965.4|8963|8965.4|8963|8965.5|8963.1|8964|8962.2|128
1613958000000|2021-02-22 01:40:00|8965.3|8962.9|8965|8963.5|8965.9|8963.8|8964.2|8962.3|174
1613958300000|2021-02-22 01:45:00|8965.1|8963.6|8966.4|8964|8966.5|8964.1|8964.4|8962.5|170
1613958600000|2021-02-22 01:50:00|8966.5|8964.1|8967.4|8965|8967.5|8965.1|8966|8963.9|185
1613958900000|2021-02-22 01:55:00|8967.6|8965.2|8968|8965.6|8968.4|8966|8966.8|8964.8|215
1613959200000|2021-02-22 02:00:00|8968.1|8965.7|8969.5|8967.1|8969.7|8967.5|8967.4|8965.4|214
1613959500000|2021-02-22 02:05:00|8969.4|8967|8974.5|8972.1|8975|8972.6|8969.3|8967|287
1613959800000|2021-02-22 02:10:00|8974.4|8972|8975.2|8972.8|8975.8|8973.4|8973.7|8971.3|253
1613960100000|2021-02-22 02:15:00|8975.1|8972.7|8976.3|8973.9|8977.9|8975.5|8974.7|8972.6|245
1613960400000|2021-02-22 02:20:00|8976.4|8974|8974.9|8973.4|8976.4|8974.4|8973.7|8971.6|199
1613960700000|2021-02-22 02:25:00|8974.8|8973.3|8976.6|8974.2|8976.9|8974.5|8974.8|8972.8|197
1613961000000|2021-02-22 02:30:00|8976.5|8974.1|8976.8|8974.4|8979|8976.6|8975.5|8973.4|319
1613961300000|2021-02-22 02:35:00|8976.7|8974.3|8976.1|8974.6|8976.9|8974.9|8975.4|8973.6|192
1613961600000|2021-02-22 02:40:00|8976.2|8974.7|8977.1|8975.6|8977.9|8976.1|8975.4|8973.5|236
1613961900000|2021-02-22 02:45:00|8977|8975.5|8976.7|8975.2|8979.3|8977.2|8976.2|8974.3|396
1613962200000|2021-02-22 02:50:00|8976.8|8975.3|8976.8|8974.4|8977.7|8975.5|8976.3|8974.3|239
1613962500000|2021-02-22 02:55:00|8976.4|8974.9|8976|8973.6|8977.5|8975.5|8974.8|8973|209
1613962800000|2021-02-22 03:00:00|8976.1|8973.7|8975.6|8974.1|8976.8|8974.7|8975.3|8973.3|177
1613963100000|2021-02-22 03:05:00|8976|8973.6|8977.4|8975.9|8977.6|8975.9|8975.3|8973.2|238
1613963400000|2021-02-22 03:10:00|8977.5|8976|8976.9|8975.4|8977.9|8976|8975.5|8973.6|250
1613963700000|2021-02-22 03:15:00|8976.8|8975.3|8977|8975.5|8977.2|8975.6|8975.7|8973.6|209
1613964000000|2021-02-22 03:20:00|8977.4|8975|8978.3|8976.8|8979.5|8977.6|8977.1|8975|203
1613964300000|2021-02-22 03:25:00|8978.2|8976.7|8979.1|8976.7|8979.4|8977.4|8977.8|8976.1|242
1613964600000|2021-02-22 03:30:00|8979.2|8976.8|8979.6|8978.1|8980.2|8978.2|8978.2|8976.3|243
1613964900000|2021-02-22 03:35:00|8979.7|8978.2|8978.8|8976.4|8980.1|8978.4|8978.3|8976.2|168
1613965200000|2021-02-22 03:40:00|8979.2|8976.8|8978.8|8976.4|8979.3|8977.4|8977.9|8976.1|168
1613965500000|2021-02-22 03:45:00|8978.9|8976.5|8978.1|8976.6|8978.9|8977|8977.4|8975.5|182
1613965800000|2021-02-22 03:50:00|8978.2|8976.7|8978|8976.5|8978.5|8976.8|8977.8|8976|121
1613966100000|2021-02-22 03:55:00|8978.1|8976.6|8977.5|8976|8978.2|8976.7|8976.8|8975.1|190
1613966400000|2021-02-22 04:00:00|8977.4|8975.9|8976|8974.5|8977.5|8975.9|8975.7|8974|158
1613966700000|2021-02-22 04:05:00|8975.9|8974.4|8976.6|8974.2|8976.9|8975.1|8975.9|8974|174
1613967000000|2021-02-22 04:10:00|8976.7|8974.3|8976.2|8974.7|8976.9|8975|8975.9|8974|137
1613967300000|2021-02-22 04:15:00|8976.1|8974.6|8975.6|8974.1|8976.8|8974.8|8974.9|8972.9|136
1613967600000|2021-02-22 04:20:00|8975.5|8974|8976|8973.6|8976|8974.5|8975.3|8973.5|99
1613967900000|2021-02-22 04:25:00|8975.5|8974|8975.4|8973.9|8977|8975.4|8975.3|8973.4|185
1613968200000|2021-02-22 04:30:00|8975.5|8974|8975.4|8973.9|8976.2|8974.6|8975|8973.2|189
1613968500000|2021-02-22 04:35:00|8975.5|8974|8974.8|8973.3|8976.3|8974.1|8974.5|8972.6|131
1613968800000|2021-02-22 04:40:00|8974.9|8973.4|8975.6|8973.2|8975.9|8974|8974.7|8972.9|146
1613969100000|2021-02-22 04:45:00|8975.5|8973.1|8977.1|8975.6|8977.1|8975.6|8975|8973.1|223
1613969400000|2021-02-22 04:50:00|8977.2|8975.7|8979.2|8977.7|8980.4|8978.4|8977.2|8975.4|218
1613969700000|2021-02-22 04:55:00|8979.6|8977.2|8979.8|8978.3|8979.9|8978.4|8978.2|8976.3|139
1613970000000|2021-02-22 05:00:00|8979.7|8978.2|8979.8|8977.4|8980.2|8978.5|8978.9|8977.3|139
1613970300000|2021-02-22 05:05:00|8979.7|8977.3|8980.6|8979.1|8981.3|8979.3|8979|8976.9|132
1613970600000|2021-02-22 05:10:00|8981|8978.6|8979.6|8977.2|8981.1|8979|8978.7|8976.8|202
1613970900000|2021-02-22 05:15:00|8979.8|8977.4|8979.6|8978.1|8980.5|8978.6|8979.3|8977.2|167
1613971200000|2021-02-22 05:20:00|8979.7|8978.2|8978.5|8976.1|8981.1|8979.1|8977.9|8975.9|226
1613971500000|2021-02-22 05:25:00|8978|8976.5|8981.7|8979.3|8981.8|8979.4|8977.9|8975.9|237
1613971800000|2021-02-22 05:30:00|8981.6|8979.2|8980.3|8978.8|8982.6|8980.8|8980|8978|165
1613972100000|2021-02-22 05:35:00|8980.1|8978.6|8979.6|8978.1|8980.4|8978.9|8979.3|8977.3|182
1613972400000|2021-02-22 05:40:00|8979.7|8978.2|8980.8|8978.4|8981|8979.1|8979.5|8977.5|177
1613972700000|2021-02-22 05:45:00|8980.5|8979|8980.9|8978.5|8981.1|8979.3|8980.2|8978.2|275
1613973000000|2021-02-22 05:50:00|8980.8|8978.4|8981.1|8979.6|8981.8|8979.8|8980.4|8978.4|178
1613973300000|2021-02-22 05:55:00|8981|8979.5|8982.2|8980.7|8983|8981|8980.9|8979.2|116
1613973600000|2021-02-22 06:00:00|8982.1|8980.6|8979.8|8977.4|8982.6|8980.7|8979.7|8977.3|185
1613973900000|2021-02-22 06:05:00|8979.7|8977.3|8979.9|8977.5|8980.4|8978.5|8979.4|8977.3|120
1613974200000|2021-02-22 06:10:00|8979.8|8977.4|8979.9|8977.5|8980.4|8978.5|8979.3|8977.2|149
1613974500000|2021-02-22 06:15:00|8979.8|8977.4|8979.2|8976.8|8980|8978|8978|8976|116
1613974800000|2021-02-22 06:20:00|8979.1|8976.7|8979|8977.5|8980.1|8978.2|8978.6|8976.6|88
1613975100000|2021-02-22 06:25:00|8979.1|8977.6|8979.7|8978.2|8980.4|8978.5|8978.9|8977|104
1613975400000|2021-02-22 06:30:00|8979.8|8978.3|8979.5|8978|8980.1|8978.4|8978.8|8977.1|118
1613975700000|2021-02-22 06:35:00|8979.6|8978.1|8981|8979.5|8981.6|8979.6|8979.2|8977.2|172
1613976000000|2021-02-22 06:40:00|8981.4|8979|8983.5|8981.1|8983.7|8981.3|8980.8|8979|195
1613976300000|2021-02-22 06:45:00|8983.4|8981|8982.4|8980|8983.4|8981.1|8981.8|8979.7|110
1613976600000|2021-02-22 06:50:00|8982.5|8980.1|8983.1|8980.7|8983.4|8981.3|8981.9|8979.9|116
1613976900000|2021-02-22 06:55:00|8983|8980.6|8982.9|8980.5|8983.3|8981.4|8982.4|8980.3|104
1613977200000|2021-02-22 07:00:00|8983.4|8981|8984.7|8982.3|8985.6|8983.5|8982.5|8980.6|268
1613977500000|2021-02-22 07:05:00|8984.8|8982.4|8986.3|8983.9|8986.4|8984|8983.6|8981.5|384
1613977800000|2021-02-22 07:10:00|8986.4|8984|8984.8|8983.3|8986.4|8984|8983.4|8981.1|333
1613978100000|2021-02-22 07:15:00|8984.6|8983.1|8988|8985.6|8988.1|8986|8984.4|8982.2|328
1613978400000|2021-02-22 07:20:00|8988.1|8985.7|8992.8|8990.4|8993.2|8991.1|8987.8|8985.6|428
1613978700000|2021-02-22 07:25:00|8992.3|8990.8|8993.5|8991.1|8997|8994.6|8992.2|8989.8|385
1613979000000|2021-02-22 07:30:00|8993.6|8991.2|8993.5|8991.1|8995|8992.9|8991.7|8989.8|410
1613979300000|2021-02-22 07:35:00|8993.6|8991.2|8992|8989.6|8993.6|8991.6|8990.6|8988.6|293
1613979600000|2021-02-22 07:40:00|8992.1|8989.7|8993.5|8991.1|8993.9|8992|8990.7|8988.8|298
1613979900000|2021-02-22 07:45:00|8993.7|8991.3|8997.4|8995.9|8998.9|8996.8|8993.2|8991.3|453
1613980200000|2021-02-22 07:50:00|8997.8|8995.4|8995.6|8994.1|9000.2|8998.1|8995.4|8993.2|414
1613980500000|2021-02-22 07:55:00|8995.7|8994.2|9002|8999.6|9002.9|9001|8995.4|8993.6|404
1613980800000|2021-02-22 08:00:00|9002.3|8999.9|8995.7|8993.3|9002.3|8999.9|8994.1|8992|480
1613981100000|2021-02-22 08:05:00|8995.6|8993.2|8998.3|8995.9|9001.2|8998.8|8993.8|8992.2|518
1613981400000|2021-02-22 08:10:00|8998.4|8996|8998.3|8995.9|9001.1|8998.8|8997.2|8995.2|449
1613981700000|2021-02-22 08:15:00|8998.2|8995.8|9007|9004.6|9007.1|9004.7|8998.1|8995.7|455
1613982000000|2021-02-22 08:20:00|9006.8|9004.4|9012.7|9010.3|9013.2|9011.1|9005.5|9003.7|592
1613982300000|2021-02-22 08:25:00|9012.6|9010.2|9021|9018.6|9021.1|9019.1|9011.3|9008.9|505
1613982600000|2021-02-22 08:30:00|9021.1|9018.7|9017.6|9015.2|9025.3|9023.4|9017.4|9015.1|631
1613982900000|2021-02-22 08:35:00|9017.7|9015.3|9016.3|9014.8|9018.3|9016.6|9015.5|9013.9|427
1613983200000|2021-02-22 08:40:00|9016.4|9014.9|9016|9013.6|9017.8|9015.4|9012.4|9010.9|497
1613983500000|2021-02-22 08:45:00|9015.9|9013.5|9016.7|9015.2|9019.3|9017.2|9014.9|9012.7|411
1613983800000|2021-02-22 08:50:00|9016.8|9015.3|9017.2|9014.8|9019.5|9017.9|9016.4|9014.4|423
1613984100000|2021-02-22 08:55:00|9017.1|9014.7|9017.3|9014.8|9017.8|9015.4|9014.4|9012.5|400
1613984400000|2021-02-22 09:00:00|9017.4|9015|9018.4|9016.9|9019.4|9017.7|9014.7|9012.5|498
1613984700000|2021-02-22 09:05:00|9018.7|9016.3|9015.4|9013|9018.8|9017|9013.3|9010.9|640
1613985000000|2021-02-22 09:10:00|9015.3|9012.9|9012.7|9010.3|9015.8|9013.9|9012.5|9010.1|413
1613985300000|2021-02-22 09:15:00|9012.8|9010.4|9010.3|9007.9|9015.4|9013.2|9009.5|9007.1|430
1613985600000|2021-02-22 09:20:00|9010.2|9007.8|9005.6|9003.2|9010.5|9008.6|9005.2|9003.2|415
1613985900000|2021-02-22 09:25:00|9005.7|9003.3|9005.7|9004.2|9006.4|9004.5|9003.7|9001.9|306
1613986200000|2021-02-22 09:30:00|9006.3|9004.8|9000.3|8997.9|9006.4|9004.8|8999.7|8997.8|459
1613986500000|2021-02-22 09:35:00|9000.4|8998|8989|8986.6|9000.4|8998|8988.6|8986.3|562
1613986800000|2021-02-22 09:40:00|8989.1|8986.7|8994.5|8992.1|8996|8993.6|8987.1|8985.4|460
1613987100000|2021-02-22 09:45:00|8994.4|8992|8995.1|8993.6|8995.7|8993.6|8991.3|8989.3|440
1613987400000|2021-02-22 09:50:00|8995.2|8993.7|8997.1|8995.6|8998.1|8995.9|8994.9|8993|414
1613987700000|2021-02-22 09:55:00|8997.4|8995|8994.9|8992.5|8998.5|8996.6|8993.9|8992.3|385
1613988000000|2021-02-22 10:00:00|8995|8992.6|8990.9|8988.5|8996.4|8994.5|8990.3|8988.4|400
1613988300000|2021-02-22 10:05:00|8991.1|8988.7|8993.8|8991.4|8994.4|8992.7|8990.6|8988.6|320
1613988600000|2021-02-22 10:10:00|8993.9|8991.5|8990.9|8988.5|8993.9|8991.5|8990.1|8988.2|223
1613988900000|2021-02-22 10:15:00|8991|8988.6|8992.4|8990.9|8993|8991.1|8989.9|8987.9|249
1613989200000|2021-02-22 10:20:00|8992.5|8991|8994.8|8993.3|8996.9|8995|8992.5|8990.8|304
1613989500000|2021-02-22 10:25:00|8994.9|8993.4|8994.2|8991.8|8994.9|8993.4|8991.4|8989.4|240
1613989800000|2021-02-22 10:30:00|8994.1|8991.7|8990.7|8989.2|8994.2|8992.3|8990.4|8988.5|224
1613990100000|2021-02-22 10:35:00|8990.8|8989.3|8988.2|8986.7|8991.7|8990.2|8987.6|8986.1|343
1613990400000|2021-02-22 10:40:00|8988.6|8986.2|8986.7|8985.2|8988.8|8987.3|8985.7|8984.2|353
1613990700000|2021-02-22 10:45:00|8986.8|8985.3|8990.1|8988.6|8990.8|8989.1|8986.7|8985|231
1613991000000|2021-02-22 10:50:00|8990|8988.5|8992|8990.5|8994.5|8992.5|8990|8988.5|390
1613991300000|2021-02-22 10:55:00|8991.9|8990.4|8990.8|8989.3|8992.1|8990.4|8989.9|8988.3|273
1613991600000|2021-02-22 11:00:00|8990.7|8989.2|8990.6|8989.1|8992.4|8990.5|8990.2|8988.4|224
1613991900000|2021-02-22 11:05:00|8990.4|8988.9|8992.9|8991.4|8994|8991.9|8990.2|8988.4|319
1613992200000|2021-02-22 11:10:00|8992.7|8991.2|8986.2|8984.7|8993.6|8991.7|8986.1|8984.1|335
1613992500000|2021-02-22 11:15:00|8986.1|8984.6|8987.7|8986.2|8988.2|8986.5|8986.1|8984.4|303
1613992800000|2021-02-22 11:20:00|8987.8|8986.3|8986.9|8985.4|8988.3|8986.6|8986.7|8985|267
1613993100000|2021-02-22 11:25:00|8986.7|8985.2|8983.8|8981.4|8987.2|8985.3|8982.8|8980.4|499
1613993400000|2021-02-22 11:30:00|8984|8981.6|8981.3|8979.8|8984.4|8982.6|8981.2|8979.3|350
1613993700000|2021-02-22 11:35:00|8981.2|8979.7|8981|8979.5|8982.2|8980.2|8980.5|8978.9|353
1613994000000|2021-02-22 11:40:00|8981.1|8979.6|8979|8977.5|8982.7|8980.7|8978.3|8976.1|357
1613994300000|2021-02-22 11:45:00|8979.3|8976.9|8977.9|8976.4|8980.4|8978.2|8976.1|8974|328
1613994600000|2021-02-22 11:50:00|8978|8976.5|8982.2|8979.8|8982.2|8980.3|8977.8|8975.7|326
1613994900000|2021-02-22 11:55:00|8981.9|8980.4|8980.2|8978.7|8984.8|8982.7|8979.9|8977.7|438
1613995200000|2021-02-22 12:00:00|8980.1|8978.6|8977.8|8975.4|8981|8979.4|8975.7|8973.5|395
1613995500000|2021-02-22 12:05:00|8977.9|8975.5|8977.6|8976.1|8978.9|8976.8|8976.1|8974.2|342
1613995800000|2021-02-22 12:10:00|8977.7|8976.2|8975.2|8972.8|8978.2|8976.5|8974.1|8972.4|266
1613996100000|2021-02-22 12:15:00|8975.1|8972.7|8972.1|8970.6|8976.7|8974.7|8971.5|8970|278
1613996400000|2021-02-22 12:20:00|8972|8970.5|8971.9|8970.4|8974.5|8972.4|8970.8|8969.1|292
1613996700000|2021-02-22 12:25:00|8972|8970.5|8973.9|8972.4|8976.8|8975.2|8971.9|8970|314
1613997000000|2021-02-22 12:30:00|8974|8972.5|8973.6|8972.1|8975.2|8973.6|8973.5|8971.5|219
1613997300000|2021-02-22 12:35:00|8973.7|8972.2|8974.3|8972.8|8975.5|8973.6|8972.3|8970.4|230
1613997600000|2021-02-22 12:40:00|8974.2|8972.7|8975.5|8974|8976.9|8975|8974.2|8972.4|335
1613997900000|2021-02-22 12:45:00|8975.4|8973.9|8974.9|8973.4|8976.4|8974.5|8974.3|8972.6|274
1613998200000|2021-02-22 12:50:00|8974.8|8973.3|8973|8971.5|8975.7|8973.8|8971.5|8969.7|281
1613998500000|2021-02-22 12:55:00|8973.1|8971.6|8973.4|8971|8974.5|8972.3|8971.8|8970.1|349
1613998800000|2021-02-22 13:00:00|8973.3|8970.9|8970.7|8969.2|8974.3|8972.5|8970.6|8968.7|364
1613999100000|2021-02-22 13:05:00|8970.6|8969.1|8973.1|8971.6|8973.6|8971.8|8969.4|8967.4|368
1613999400000|2021-02-22 13:10:00|8973.2|8971.7|8974.4|8972|8976.1|8974.2|8973.2|8971.6|480
1613999700000|2021-02-22 13:15:00|8974.3|8971.9|8973.2|8971.7|8975.3|8973.3|8971.6|8970|404
1614000000000|2021-02-22 13:20:00|8973.3|8971.8|8967.7|8966.2|8973.7|8972.2|8967.7|8965.9|376
1614000300000|2021-02-22 13:25:00|8967.6|8966.1|8971.9|8969.5|8972.8|8971|8967.5|8966|364
1614000600000|2021-02-22 13:30:00|8971.8|8969.4|8969.4|8967.9|8972.3|8970.2|8968.4|8966.6|414
1614000900000|2021-02-22 13:35:00|8969.5|8968|8968.2|8966.7|8970.3|8968.4|8964.4|8962.9|608
1614001200000|2021-02-22 13:40:00|8968.3|8966.8|8964.1|8962.6|8968.8|8966.9|8963.2|8961.3|545
1614001500000|2021-02-22 13:45:00|8964.2|8962.7|8961|8958.6|8966|8964.1|8960.1|8958.2|487
1614001800000|2021-02-22 13:50:00|8960.9|8958.5|8962.4|8960.9|8965.1|8963.4|8959.6|8957.5|449
1614002100000|2021-02-22 13:55:00|8962.5|8961|8963.6|8961.2|8964|8962.3|8960.6|8958.8|441
1614002400000|2021-02-22 14:00:00|8963|8961.5|8966.7|8965.2|8967|8965.2|8960.6|8958.8|528
1614002700000|2021-02-22 14:05:00|8966.6|8965.1|8966.5|8965|8967.5|8965.5|8965.2|8963.3|365
1614003000000|2021-02-22 14:10:00|8966.7|8965.2|8966.8|8965.3|8967.5|8965.6|8964.1|8962.6|544
1614003300000|2021-02-22 14:15:00|8966.7|8965.2|8969.1|8967.6|8970.9|8969|8964.5|8963|586
1614003600000|2021-02-22 14:20:00|8969.2|8967.7|8967.5|8966|8970.1|8968.5|8967.2|8965.3|511
1614003900000|2021-02-22 14:25:00|8967.6|8966.1|8966.5|8965|8968.3|8966.7|8965.9|8964.2|262
1614004200000|2021-02-22 14:30:00|8966.4|8964.9|8971.1|8969.6|8972|8969.9|8966|8964|548
1614004500000|2021-02-22 14:35:00|8971|8969.5|8965.4|8963|8972.5|8971|8962.5|8960.7|666
1614004800000|2021-02-22 14:40:00|8965.5|8963.1|8959.5|8958|8965.9|8963.9|8958.5|8956.5|579
1614005100000|2021-02-22 14:45:00|8959.6|8958.1|8958.9|8957.4|8961.2|8959.7|8957|8955.1|594
1614005400000|2021-02-22 14:50:00|8958.8|8957.3|8955.8|8954.3|8959.7|8958.1|8955.8|8953.8|591
1614005700000|2021-02-22 14:55:00|8955.9|8954.4|8958.4|8956|8959|8957.2|8954.3|8952.7|521
1614006000000|2021-02-22 15:00:00|8958.3|8955.9|8955.4|8953.9|8958.6|8956.9|8952.9|8951.1|632
1614006300000|2021-02-22 15:05:00|8955.6|8954.1|8957.9|8956.4|8958.3|8956.5|8954.7|8952.8|643
1614006600000|2021-02-22 15:10:00|8958|8956.5|8952.5|8950.1|8958.6|8957.1|8949.4|8947.6|781
1614006900000|2021-02-22 15:15:00|8952.6|8950.2|8957.1|8955.6|8957.1|8955.6|8952.2|8950.1|662
1614007200000|2021-02-22 15:20:00|8957|8955.5|8960.4|8958.9|8961.5|8959.9|8955.2|8953.1|655
1614007500000|2021-02-22 15:25:00|8960.5|8959|8957.8|8955.4|8961.2|8959.2|8957.6|8955.3|557
1614007800000|2021-02-22 15:30:00|8957.7|8955.3|8961.6|8960.1|8962.5|8960.5|8957.2|8955.2|577
1614008100000|2021-02-22 15:35:00|8961.7|8960.2|8961.5|8960|8963|8961.1|8958|8956.2|565
1614008400000|2021-02-22 15:40:00|8961.6|8960.1|8959.1|8957.6|8963.4|8961.4|8958.8|8956.7|621
1614008700000|2021-02-22 15:45:00|8959|8957.5|8960.4|8958|8963.3|8961.4|8959|8957.5|529
1614009000000|2021-02-22 15:50:00|8960.3|8957.9|8966.1|8964.6|8966.3|8964.8|8959.7|8957.8|443
1614009300000|2021-02-22 15:55:00|8966.3|8964.8|8968.9|8967.4|8972.3|8970.5|8966|8964.1|542
1614009600000|2021-02-22 16:00:00|8968.8|8967.3|8965.1|8963.6|8969.5|8967.8|8964.5|8962.5|448
1614009900000|2021-02-22 16:05:00|8965.2|8963.7|8964.6|8962.2|8967.1|8965.2|8963.5|8962|382
1614010200000|2021-02-22 16:10:00|8964|8962.5|8963.9|8962.4|8965|8963.5|8963.5|8961.9|336
1614010500000|2021-02-22 16:15:00|8963.8|8962.3|8964|8962.5|8967|8965.2|8963.7|8962.1|337
1614010800000|2021-02-22 16:20:00|8963.9|8962.4|8964.8|8962.4|8965.6|8963.6|8963.9|8962.3|199
1614011100000|2021-02-22 16:25:00|8964.3|8962.8|8961.3|8958.9|8964.3|8962.8|8960.2|8958.3|379
1614011400000|2021-02-22 16:30:00|8960.9|8959.4|8962.3|8960.8|8963.9|8962.1|8960.6|8959.1|322
1614011700000|2021-02-22 16:35:00|8962|8960.5|8962|8960.5|8963.4|8961.2|8961.7|8959.8|405
1614012000000|2021-02-22 16:40:00|8962.1|8960.6|8960.5|8959|8962.5|8960.7|8960.3|8958.5|256
1614012300000|2021-02-22 16:45:00|8960.4|8958.9|8959.8|8957.4|8960.4|8958.9|8957.7|8956.2|335
1614012600000|2021-02-22 16:50:00|8959.9|8957.5|8959.5|8958|8960.8|8959|8958.9|8957.3|242
1614012900000|2021-02-22 16:55:00|8960|8957.6|8958.9|8957.4|8960.4|8958.8|8958|8956.5|267
1614013200000|2021-02-22 17:00:00|8959.3|8956.9|8959.7|8957.3|8960.2|8958.7|8957.7|8955.9|374
1614013500000|2021-02-22 17:05:00|8959.3|8957.8|8956.1|8954.6|8959.4|8957.9|8955.2|8953.7|333
1614013800000|2021-02-22 17:10:00|8956|8954.5|8957.3|8955.8|8958.2|8956.3|8955.5|8954|405
1614014100000|2021-02-22 17:15:00|8957.1|8955.6|8955.6|8954.1|8957.8|8956.1|8955.5|8953.6|267
1614014400000|2021-02-22 17:20:00|8955.5|8954|8953.1|8951.6|8955.7|8954.2|8952.9|8950.9|277
1614014700000|2021-02-22 17:25:00|8953|8951.5|8953.7|8952.2|8954.4|8952.6|8953|8951.3|234
1614015000000|2021-02-22 17:30:00|8953.6|8952.1|8953.3|8951.8|8954.2|8952.7|8952.9|8951.4|178
1614015300000|2021-02-22 17:35:00|8953.1|8951.6|8953.8|8952.3|8954.5|8953|8952.4|8950.6|253
1614015600000|2021-02-22 17:40:00|8953.9|8952.4|8953.7|8952.2|8954.7|8952.7|8952.9|8951.3|288
1614015900000|2021-02-22 17:45:00|8953.8|8952.3|8953.5|8952|8954|8952.3|8952.7|8950.8|276
1614016200000|2021-02-22 17:50:00|8953.4|8951.9|8953.9|8952.4|8954.4|8952.8|8952.9|8951.2|220
1614016500000|2021-02-22 17:55:00|8953.8|8952.3|8954.4|8952.9|8955.1|8953.2|8953.6|8951.9|243
1614016800000|2021-02-22 18:00:00|8954.5|8953|8956.4|8954.9|8957.2|8955.3|8954.4|8952.8|176
1614017100000|2021-02-22 18:05:00|8956.3|8954.8|8956.3|8954.8|8957.4|8955.8|8955.8|8954.1|218
1614017400000|2021-02-22 18:10:00|8956.2|8954.7|8958.2|8956.7|8958.9|8957.3|8956.1|8954.1|192
1614017700000|2021-02-22 18:15:00|8958.1|8956.6|8958.2|8956.7|8958.5|8956.7|8957|8955.4|267
1614018000000|2021-02-22 18:20:00|8958.4|8956.9|8958.5|8957|8959.3|8957.4|8957.6|8955.7|229
1614018300000|2021-02-22 18:25:00|8958.6|8957.1|8959.5|8958|8960.2|8958.4|8958.6|8956.7|181
1614018600000|2021-02-22 18:30:00|8959.6|8958.1|8958.7|8957.2|8959.7|8958.2|8957.5|8955.1|244
1614018900000|2021-02-22 18:35:00|8958.6|8957.1|8959.6|8957.2|8960.3|8958.3|8958.1|8956.4|178
1614019200000|2021-02-22 18:40:00|8959.5|8957.1|8958.3|8956.8|8960.3|8958.3|8957.7|8956.1|217
1614019500000|2021-02-22 18:45:00|8958.4|8956.9|8959.5|8958|8960|8958.3|8958|8956.3|169
1614019800000|2021-02-22 18:50:00|8959.4|8957.9|8959.5|8958|8959.8|8958.3|8958.5|8956.9|174
1614020100000|2021-02-22 18:55:00|8959.6|8958.1|8959.6|8958.1|8960.1|8958.3|8958.1|8956.6|214
1614020400000|2021-02-22 19:00:00|8959.5|8958|8959|8957.5|8959.9|8958.2|8958.7|8957|208
1614020700000|2021-02-22 19:05:00|8958.9|8957.4|8958.4|8956.9|8959.2|8957.5|8957.9|8956.2|169
1614021000000|2021-02-22 19:10:00|8958.6|8957.1|8957.6|8955.2|8959.1|8957.4|8957.1|8955.1|177
1614021300000|2021-02-22 19:15:00|8957.5|8955.1|8957.3|8954.9|8957.9|8956.4|8956.9|8954.8|161
1614021600000|2021-02-22 19:20:00|8957.4|8955|8955.2|8953.7|8957.4|8955.5|8955.2|8953.3|200
1614021900000|2021-02-22 19:25:00|8955.1|8953.6|8955|8953.5|8955.7|8954.1|8954.3|8952.8|148
1614022200000|2021-02-22 19:30:00|8954.9|8953.4|8956.3|8954.8|8956.7|8954.8|8954.9|8953.4|132
1614022500000|2021-02-22 19:35:00|8956.2|8954.7|8957.6|8956.1|8958.1|8956.4|8955.5|8953.9|216
1614022800000|2021-02-22 19:40:00|8957.7|8956.2|8956|8954.5|8957.7|8956.2|8955.4|8953.9|180
1614023100000|2021-02-22 19:45:00|8955.6|8954.1|8956.6|8954.2|8956.7|8954.8|8955.4|8953.8|165
1614023400000|2021-02-22 19:50:00|8956.2|8954.7|8957.4|8955.9|8957.5|8956|8955.5|8954|190
1614023700000|2021-02-22 19:55:00|8957.1|8955.6|8955.9|8954.4|8957.2|8955.7|8955.5|8954|232
1614024000000|2021-02-22 20:00:00|8956|8954.5|8959.6|8958.1|8960.1|8958.3|8956|8954.5|228
1614024300000|2021-02-22 20:05:00|8959.7|8958.2|8959.9|8957.5|8960.7|8958.8|8959.2|8957.2|262
1614024600000|2021-02-22 20:10:00|8960|8957.6|8961.2|8959.7|8962.3|8960.4|8959.1|8957.4|204
1614024900000|2021-02-22 20:15:00|8961.3|8959.8|8960.8|8959.3|8961.6|8959.9|8959.5|8957.6|226
1614025200000|2021-02-22 20:20:00|8960.9|8959.4|8961.5|8960|8962.2|8960.4|8959.8|8957.7|275
1614025500000|2021-02-22 20:25:00|8961.6|8960.1|8961.6|8959.2|8962.4|8960.6|8960.8|8959|275
1614025800000|2021-02-22 20:30:00|8961.5|8959.1|8962.9|8961.4|8963.1|8961.6|8960.9|8959|189
1614026100000|2021-02-22 20:35:00|8962.8|8961.3|8962.7|8961.2|8963|8961.5|8962|8960.1|117
1614026400000|2021-02-22 20:40:00|8962.8|8961.3|8963.4|8961.9|8964|8962.4|8962.4|8960.8|169
1614026700000|2021-02-22 20:45:00|8963.3|8961.8|8963.8|8962.3|8964.8|8962.9|8963.2|8961.3|209
1614027000000|2021-02-22 20:50:00|8964.1|8962.6|8964.3|8962.8|8965.5|8963.5|8963.6|8961.9|204
1614027300000|2021-02-22 20:55:00|8964.4|8962.9|8967|8964.6|8967|8964.7|8964.3|8962.5|255
1614027600000|2021-02-22 21:00:00|8966.9|8964.5|8966.8|8965.3|8967.3|8965.3|8965.7|8963.7|199
1614027900000|2021-02-22 21:05:00|8966.9|8965.4|8966.3|8963.9|8967.2|8965.4|8965.7|8963.8|115
1614028200000|2021-02-22 21:10:00|8965.7|8964.2|8965.4|8963|8966.3|8964.4|8964.3|8962.5|124
1614028500000|2021-02-22 21:15:00|8965.3|8962.9|8965|8963.5|8965.4|8963.8|8964.9|8962.9|52
1614028800000|2021-02-22 21:20:00|8965.1|8963.6|8965.7|8964.2|8966.4|8964.5|8965|8963.1|60
1614029100000|2021-02-22 21:25:00|8965.8|8964.3|8966.1|8963.7|8966.3|8964.4|8965.5|8963.1|96
1614029400000|2021-02-22 21:30:00|8966|8963.6|8965.2|8963.7|8966.1|8964.1|8964.8|8962.9|93
1614029700000|2021-02-22 21:35:00|8965.7|8963.3|8964.9|8963.4|8965.8|8964.3|8964.6|8962.2|79
1614030000000|2021-02-22 21:40:00|8965.5|8963.1|8964.9|8963.4|8965.5|8963.5|8964.7|8962.8|87
1614030300000|2021-02-22 21:45:00|8964.7|8963.2|8964|8961.6|8965.4|8963.3|8963.5|8961.1|118
1614030600000|2021-02-22 21:50:00|8963.8|8961.4|8964.7|8962.3|8965.6|8963.6|8963.8|8961.4|210
1614030900000|2021-02-22 21:55:00|8964.8|8962.4|8966|8961|8966|8962.5|8961.4|8958.1|344
1614031200000|2021-02-22 22:00:00|8965.1|8960.1|8962.9|8957.9|8966.7|8961.7|8962.8|8957.8|57
1614031500000|2021-02-22 22:05:00|8964.2|8959.2|8964.5|8959.5|8965|8960|8962.1|8957.1|92
1614031800000|2021-02-22 22:10:00|8964.6|8959.6|8964.8|8959.8|8964.9|8959.9|8959.4|8954.4|100
1614032100000|2021-02-22 22:15:00|8964.9|8959.9|8963.1|8958.1|8964.9|8959.9|8962.1|8957.1|104
1614032400000|2021-02-22 22:20:00|8962.6|8957.6|8964|8959|8964|8959|8962.4|8957.4|98
1614032700000|2021-02-22 22:25:00|8963.3|8958.3|8963.4|8958.4|8964.6|8959.6|8962|8957|98
1614033000000|2021-02-22 22:30:00|8963.1|8958.1|8962.3|8957.3|8963.8|8958.8|8960.8|8955.8|237
1614033300000|2021-02-22 22:35:00|8961.8|8956.8|8963.3|8958.3|8963.8|8958.8|8961.1|8956.1|143
1614033600000|2021-02-22 22:40:00|8963.8|8958.8|8962.3|8957.3|8964.8|8959.8|8961.7|8956.7|212
1614033900000|2021-02-22 22:45:00|8962.1|8957.1|8963.7|8958.7|8964.2|8959.2|8961.7|8956.7|287
1614034200000|2021-02-22 22:50:00|8963.5|8958.5|8962.6|8957.6|8964.7|8959.7|8961.5|8956.5|230
1614034500000|2021-02-22 22:55:00|8963|8958|8963.5|8958.5|8964.5|8959.5|8961.3|8956.3|201
1614034800000|2021-02-22 23:00:00|8963.3|8958.3|8962.3|8959.9|8964|8960.1|8962.2|8957.6|242
1614035100000|2021-02-22 23:05:00|8962.4|8959.8|8960.1|8957.5|8962.7|8960.1|8959.9|8956.4|211
1614035400000|2021-02-22 23:10:00|8960|8957.3|8960.5|8957.9|8962.2|8958.4|8958.8|8956|232
1614035700000|2021-02-22 23:15:00|8960.4|8958|8961.4|8959|8961.4|8959|8959.9|8957.2|117
1614036000000|2021-02-22 23:20:00|8961.3|8958.9|8960.6|8958.2|8961.4|8959|8959.2|8957.1|167
1614036300000|2021-02-22 23:25:00|8960.7|8958.3|8958.1|8955.7|8960.7|8958.3|8957.7|8955.3|179
1614036600000|2021-02-22 23:30:00|8958.2|8955.8|8957.3|8954.9|8959.1|8956.7|8957.1|8954.7|164
1614036900000|2021-02-22 23:35:00|8957.1|8954.7|8957.7|8955.3|8957.9|8955.5|8956.5|8954.1|123
1614037200000|2021-02-22 23:40:00|8957.5|8955.1|8957.9|8955.5|8958.4|8956.2|8957.5|8955.1|76
1614037500000|2021-02-22 23:45:00|8957.8|8955.4|8958|8955.6|8958.3|8956.3|8957.4|8955.2|109
1614037800000|2021-02-22 23:50:00|8957.9|8955.5|8958.6|8956.2|8958.9|8956.9|8957.8|8955.5|65
1614038100000|2021-02-22 23:55:00|8958.5|8956.1|8959.7|8957.3|8959.8|8957.4|8958.5|8956.1|106
1614038400000|2021-02-23 00:00:00|8959.6|8957.2|8959.3|8957.8|8960.1|8958.1|8958.5|8956.5|134
1614038700000|2021-02-23 00:05:00|8959.2|8957.7|8960.7|8958.3|8960.8|8958.9|8959.1|8957.1|140
1614039000000|2021-02-23 00:10:00|8960.6|8958.2|8959.7|8957.3|8960.7|8958.7|8959.2|8957.3|138
1614039300000|2021-02-23 00:15:00|8959.6|8957.2|8957.9|8955.5|8959.7|8957.3|8957.2|8955.1|153
1614039600000|2021-02-23 00:20:00|8958|8955.6|8957.5|8955.1|8958.2|8955.8|8956.9|8954.8|140
1614039900000|2021-02-23 00:25:00|8957.1|8955.6|8958.7|8956.3|8958.9|8957|8957|8955|101
1614040200000|2021-02-23 00:30:00|8958.8|8956.4|8959.7|8957.3|8959.9|8958|8958.1|8956.2|129
1614040500000|2021-02-23 00:35:00|8959.6|8957.2|8958.2|8955.8|8959.8|8957.8|8957.4|8955.5|161
1614040800000|2021-02-23 00:40:00|8958.3|8955.9|8957.6|8955.2|8958.8|8956.7|8957|8955.1|148
1614041100000|2021-02-23 00:45:00|8957.5|8955.1|8955.8|8953.4|8957.9|8955.9|8955.2|8953.3|136
1614041400000|2021-02-23 00:50:00|8955.7|8953.3|8954.6|8952.2|8957.1|8954.7|8954.2|8952.1|214
1614041700000|2021-02-23 00:55:00|8954.8|8952.4|8955.1|8952.7|8955.5|8953.4|8953.7|8951.5|219
1614042000000|2021-02-23 01:00:00|8955|8952.6|8957.5|8955.1|8957.7|8955.3|8954.1|8951.7|333
1614042300000|2021-02-23 01:05:00|8957.4|8955|8959.3|8956.9|8960.6|8958.2|8957|8955|291
1614042600000|2021-02-23 01:10:00|8958.8|8957.3|8958.4|8956|8959.8|8957.8|8957.3|8955.5|174
1614042900000|2021-02-23 01:15:00|8958.6|8956.2|8956.4|8954.9|8959.2|8956.8|8956.2|8954.3|264
1614043200000|2021-02-23 01:20:00|8956.3|8954.8|8955.3|8952.9|8957.9|8955.9|8954.1|8952.1|248
1614043500000|2021-02-23 01:25:00|8954.9|8953.4|8956.7|8954.3|8956.7|8954.3|8954.7|8952.5|198
1614043800000|2021-02-23 01:30:00|8956.6|8954.2|8956.1|8953.7|8956.8|8954.4|8953.1|8951.1|395
1614044100000|2021-02-23 01:35:00|8956.2|8953.8|8954.4|8952.9|8956.2|8954.2|8954.1|8952.6|282
1614044400000|2021-02-23 01:40:00|8954.5|8953|8953.5|8951.1|8955.1|8953.5|8953.1|8951.1|220
1614044700000|2021-02-23 01:45:00|8953.1|8951.6|8951.7|8949.3|8953.9|8951.6|8951.4|8949|200
1614045000000|2021-02-23 01:50:00|8951.9|8949.5|8952.5|8950.1|8953.5|8951.6|8951.8|8949.4|171
1614045300000|2021-02-23 01:55:00|8952.4|8950|8951.8|8949.4|8952.6|8950.2|8950.4|8948.6|170
1614045600000|2021-02-23 02:00:00|8951.9|8949.5|8951.9|8949.5|8951.9|8949.6|8950.2|8948.3|179
1614045900000|2021-02-23 02:05:00|8951.8|8949.4|8951.1|8948.7|8951.8|8949.8|8949.8|8947.7|134
1614046200000|2021-02-23 02:10:00|8951.3|8949.6|8952.9|8950.5|8953.8|8951.4|8951.1|8948.7|267
1614046500000|2021-02-23 02:15:00|8952.7|8950.3|8953.1|8950.7|8953.7|8951.3|8951.9|8950|157
1614046800000|2021-02-23 02:20:00|8952.5|8951|8952|8949.6|8953.9|8951.7|8951.2|8948.8|209
1614047100000|2021-02-23 02:25:00|8951.9|8949.5|8951.6|8950.1|8952.2|8950.2|8950.9|8948.5|164
1614047400000|2021-02-23 02:30:00|8952.1|8949.7|8951.8|8949.4|8952.1|8949.7|8950.2|8947.8|145
1614047700000|2021-02-23 02:35:00|8951.7|8949.3|8951.7|8949.3|8952|8949.8|8950.9|8948.6|149
1614048000000|2021-02-23 02:40:00|8951.6|8949.2|8953.6|8951.2|8954.1|8951.7|8951.6|8949.2|201
1614048300000|2021-02-23 02:45:00|8953.5|8951.1|8954.2|8951.8|8954.6|8952.5|8952.3|8950.2|191
1614048600000|2021-02-23 02:50:00|8954.1|8951.7|8955|8952.6|8955.4|8953.1|8953.3|8951.2|211
1614048900000|2021-02-23 02:55:00|8955.1|8952.7|8954.2|8951.8|8955.8|8953.6|8953.7|8951.8|205
1614049200000|2021-02-23 03:00:00|8954.3|8951.9|8954.3|8951.9|8954.5|8952.6|8953.5|8951.1|133
1614049500000|2021-02-23 03:05:00|8954.4|8952|8955.2|8952.8|8955.2|8953.2|8953.7|8951.8|121
1614049800000|2021-02-23 03:10:00|8955.3|8952.9|8955.1|8953.6|8956.4|8954.1|8954.2|8952.1|231
1614050100000|2021-02-23 03:15:00|8955|8953.5|8956.6|8954.2|8956.7|8954.7|8955|8953.1|180
1614050400000|2021-02-23 03:20:00|8956.7|8954.3|8956.7|8954.3|8957.5|8955.1|8955.7|8953.4|234
1614050700000|2021-02-23 03:25:00|8956.6|8954.2|8956.6|8954.2|8956.9|8954.5|8955.6|8953.2|223
1614051000000|2021-02-23 03:30:00|8956.5|8954.1|8955.9|8953.5|8956.9|8954.8|8955.8|8953.4|182
1614051300000|2021-02-23 03:35:00|8956|8953.6|8956.9|8954.5|8957.1|8955.1|8955.4|8953.5|111
1614051600000|2021-02-23 03:40:00|8956.8|8954.4|8957.7|8955.3|8957.9|8955.9|8956.5|8954.4|116
1614051900000|2021-02-23 03:45:00|8957.6|8955.2|8958.3|8955.9|8958.6|8956.7|8957.2|8955.1|111
1614052200000|2021-02-23 03:50:00|8957.7|8956.2|8958.7|8956.3|8959|8956.8|8957.5|8955.4|132
1614052500000|2021-02-23 03:55:00|8958.9|8956.5|8958.3|8955.9|8960|8957.9|8958|8955.9|159
1614052800000|2021-02-23 04:00:00|8958.2|8955.8|8958.2|8956.7|8958.8|8956.7|8957.7|8955.7|106
1614053100000|2021-02-23 04:05:00|8958.1|8956.6|8959|8956.6|8959.1|8957.2|8958|8955.9|106
1614053400000|2021-02-23 04:10:00|8958.9|8956.5|8958.3|8955.9|8959.1|8957.2|8957.6|8955.7|125
1614053700000|2021-02-23 04:15:00|8958.2|8955.8|8958.2|8955.8|8958.8|8956.8|8957.7|8955.7|82
1614054000000|2021-02-23 04:20:00|8958.3|8955.9|8959|8956.6|8959.3|8957.3|8958.1|8955.9|76
1614054300000|2021-02-23 04:25:00|8959.1|8956.7|8958.4|8956|8959.3|8957.2|8958|8955.9|98
1614054600000|2021-02-23 04:30:00|8958.3|8955.9|8957.5|8956|8958.8|8956.5|8957.3|8955.2|158
1614054900000|2021-02-23 04:35:00|8957.6|8956.1|8957.7|8955.3|8958.1|8956.1|8957.1|8955.2|153
1614055200000|2021-02-23 04:40:00|8957.6|8955.2|8957.7|8955.3|8958.1|8956.1|8957|8955.1|148
1614055500000|2021-02-23 04:45:00|8957.6|8955.2|8958.2|8955.8|8958.7|8956.6|8957.5|8955.2|97
1614055800000|2021-02-23 04:50:00|8958.1|8955.7|8957.1|8955.6|8958.6|8956.6|8957|8955.2|139
1614056100000|2021-02-23 04:55:00|8957.2|8955.7|8956.4|8954|8957.9|8955.9|8955.8|8953.9|166
1614056400000|2021-02-23 05:00:00|8956.5|8954.1|8957.5|8955.1|8958.1|8956.2|8955.9|8953.7|173
1614056700000|2021-02-23 05:05:00|8957.6|8955.2|8957.9|8956.4|8958.9|8956.8|8957.1|8955.1|168
1614057000000|2021-02-23 05:10:00|8957.8|8956.3|8958.3|8955.9|8959|8957|8957.4|8955.4|182
1614057300000|2021-02-23 05:15:00|8958.5|8956.1|8959|8956.6|8959.5|8957.5|8958.1|8955.9|118
1614057600000|2021-02-23 05:20:00|8958.9|8956.5|8959|8956.6|8959.6|8957.5|8958.5|8956.3|116
1614057900000|2021-02-23 05:25:00|8958.9|8956.5|8958.5|8956.1|8959.6|8957.4|8958.1|8956|128
1614058200000|2021-02-23 05:30:00|8958.6|8956.2|8958|8955.6|8959.1|8956.9|8957.2|8955.4|260
1614058500000|2021-02-23 05:35:00|8958.1|8955.7|8958.6|8956.2|8959.3|8957|8957|8955.1|172
1614058800000|2021-02-23 05:40:00|8958.7|8956.3|8958.4|8956|8959.3|8957.3|8957.6|8955.4|192
1614059100000|2021-02-23 05:45:00|8958.3|8955.9|8958.7|8956.3|8959.2|8957.3|8958.1|8955.7|172
1614059400000|2021-02-23 05:50:00|8958.8|8956.4|8958.5|8956.1|8958.8|8956.7|8957.9|8955.5|146
1614059700000|2021-02-23 05:55:00|8958.4|8956|8958.4|8956|8960|8957.6|8957.8|8955.4|199
1614060000000|2021-02-23 06:00:00|8958.5|8956.1|8958.6|8956.2|8959.5|8957.1|8957.9|8955.8|193
1614060300000|2021-02-23 06:05:00|8958.7|8956.3|8958.9|8956.5|8959.2|8956.8|8957.9|8955.9|134
1614060600000|2021-02-23 06:10:00|8959|8956.6|8960.4|8958|8960.6|8958.3|8958.8|8956.6|130
1614060900000|2021-02-23 06:15:00|8960.5|8958.1|8960.5|8958.1|8960.6|8958.6|8959.5|8957.6|109
1614061200000|2021-02-23 06:20:00|8960.6|8958.2|8962.3|8959.9|8962.4|8960|8959.5|8957.2|140
1614061500000|2021-02-23 06:25:00|8962.2|8959.8|8961.1|8958.7|8963.2|8961.1|8960.7|8958.3|132
1614061800000|2021-02-23 06:30:00|8961|8958.6|8960.7|8958.3|8961.4|8959|8960.1|8958|106
1614062100000|2021-02-23 06:35:00|8960.6|8958.2|8960.8|8958.4|8961|8959|8960.1|8958|119
1614062400000|2021-02-23 06:40:00|8960.7|8958.3|8960.8|8958.4|8961.3|8958.9|8960|8958.1|113
1614062700000|2021-02-23 06:45:00|8960.9|8958.5|8960.3|8958.8|8961.3|8958.9|8960.3|8957.9|122
1614063000000|2021-02-23 06:50:00|8960.4|8958.9|8960.7|8958.3|8961.3|8959.2|8960.1|8958.2|97
1614063300000|2021-02-23 06:55:00|8960.6|8958.2|8959.4|8957|8960.7|8958.6|8957.9|8956.1|147
1614063600000|2021-02-23 07:00:00|8959.2|8956.8|8957.8|8955.4|8960|8957.4|8956.5|8954.4|345
1614063900000|2021-02-23 07:05:00|8957.7|8955.3|8961.8|8959.4|8962.1|8959.7|8956.9|8955|324
1614064200000|2021-02-23 07:10:00|8962.2|8959.8|8958.8|8957.3|8962.2|8959.8|8958.6|8956.8|249
1614064500000|2021-02-23 07:15:00|8959|8957.5|8957.1|8955.6|8959.7|8957.5|8956|8953.6|416
1614064800000|2021-02-23 07:20:00|8957.2|8955.7|8962.8|8960.4|8962.8|8960.4|8956.6|8954.2|390
1614065100000|2021-02-23 07:25:00|8962.9|8960.5|8960.4|8958|8962.9|8960.5|8959.8|8957.4|306
1614065400000|2021-02-23 07:30:00|8960.5|8958.1|8959.2|8956.8|8960.5|8958.2|8958.7|8956.7|225
1614065700000|2021-02-23 07:35:00|8959.1|8956.7|8958.3|8956.8|8959.6|8957.3|8956.4|8954.4|271
1614066000000|2021-02-23 07:40:00|8958.2|8956.7|8956.3|8954.8|8958.9|8956.9|8955.7|8953.8|303
1614066300000|2021-02-23 07:45:00|8956.4|8954.9|8956.2|8953.8|8957.8|8955.9|8954.4|8952.9|327
1614066600000|2021-02-23 07:50:00|8956|8953.6|8958.5|8956.1|8959.9|8957.8|8955.3|8953.3|265
1614066900000|2021-02-23 07:55:00|8958.6|8956.2|8964.2|8961.8|8964.6|8962.7|8957.9|8955.9|421
1614067200000|2021-02-23 08:00:00|8964.1|8961.7|8968.4|8966|8968.9|8966.9|8961.5|8959.5|567
1614067500000|2021-02-23 08:05:00|8968.5|8966.1|8972.6|8970.2|8972.6|8970.2|8966.6|8964.4|693
1614067800000|2021-02-23 08:10:00|8972.5|8970.1|8976.8|8974.4|8978.1|8976.2|8971.3|8969.2|409
1614068100000|2021-02-23 08:15:00|8976.9|8974.5|8975|8972.6|8977.2|8975.3|8973.6|8971.7|338
1614068400000|2021-02-23 08:20:00|8974.5|8973|8980|8977.6|8980.9|8978.5|8973.7|8971.6|410
1614068700000|2021-02-23 08:25:00|8980.1|8977.7|8990.4|8988|8991.6|8989.2|8979.5|8977.4|529
1614069000000|2021-02-23 08:30:00|8990.3|8987.9|8988|8985.6|8993.8|8991.6|8987.7|8985.3|476
1614069300000|2021-02-23 08:35:00|8988.4|8986|8992.8|8990.4|8993.8|8991.4|8987.6|8985.6|557
1614069600000|2021-02-23 08:40:00|8992.7|8990.3|8990.3|8987.9|8993.6|8991.3|8987.9|8986|428
1614069900000|2021-02-23 08:45:00|8990.5|8988.1|8989.6|8988.1|8993.7|8992.1|8989.6|8987.7|472
1614070200000|2021-02-23 08:50:00|8989.7|8988.2|8990|8988.5|8992.4|8990.5|8988.9|8986.9|411
1614070500000|2021-02-23 08:55:00|8990.4|8988|8989.2|8986.8|8992.2|8990|8988.7|8986.6|373
1614070800000|2021-02-23 09:00:00|8989.3|8986.9|8993.2|8990.8|8993.8|8992.2|8988.9|8986.8|443
1614071100000|2021-02-23 09:05:00|8993.3|8990.9|8994.6|8992.2|8994.7|8992.7|8991|8989.1|515
1614071400000|2021-02-23 09:10:00|8994.4|8992|8997.5|8995.1|8997.5|8995.1|8992.3|8990.2|423
1614071700000|2021-02-23 09:15:00|8997.4|8995|8996.5|8995|9000|8997.6|8995.9|8993.5|393
1614072000000|2021-02-23 09:20:00|8996.6|8995.1|9002.6|9000.2|9004|9001.6|8996.5|8994.7|442
1614072300000|2021-02-23 09:25:00|9002.7|9000.3|9002.4|9000|9003.9|9001.5|9000.4|8998.4|420
1614072600000|2021-02-23 09:30:00|9002.2|8999.8|9002.8|9001.3|9003.9|9002|8999.9|8997.9|286
1614072900000|2021-02-23 09:35:00|9003.2|9000.8|9002.8|9001.3|9003.9|9001.8|9001.3|8999.4|305
1614073200000|2021-02-23 09:40:00|9002.7|9001.2|9008.8|9006.4|9009.8|9007.4|9002.6|9000.6|455
1614073500000|2021-02-23 09:45:00|9008.7|9006.3|9012.8|9010.4|9013.3|9010.9|9006.8|9004.4|421
1614073800000|2021-02-23 09:50:00|9012.7|9010.3|9006.4|9004|9014.1|9011.7|9005.6|9003.7|473
1614074100000|2021-02-23 09:55:00|9006.5|9004.1|8997|8994.6|9007.8|9006|8995.8|8993.4|650
1614074400000|2021-02-23 10:00:00|8997.2|8994.8|9003|9000.6|9006.5|9004.1|8996.7|8994.3|488
1614074700000|2021-02-23 10:05:00|9003.1|9000.7|9004.7|9002.3|9005.4|9003|9001.2|8998.8|349
1614075000000|2021-02-23 10:10:00|9004.8|9002.4|9004|9001.6|9006|9004.1|9002.9|9000.5|376
1614075300000|2021-02-23 10:15:00|9003.9|9001.5|9006.7|9004.3|9007.9|9005.5|9003.9|9001.5|470
1614075600000|2021-02-23 10:20:00|9006.6|9004.2|9003.2|9000.8|9007|9004.6|9000.1|8997.7|380
1614075900000|2021-02-23 10:25:00|9003|9000.6|9002|8999.6|9004.6|9002.5|9001|8999.2|294
1614076200000|2021-02-23 10:30:00|9002.1|8999.7|9003.3|9000.9|9004.6|9002.7|9000.2|8998.2|310
1614076500000|2021-02-23 10:35:00|9003.4|9001|9003.4|9001.9|9006.2|9004.2|9002.9|9001|460
1614076800000|2021-02-23 10:40:00|9003.3|9001.8|9003.7|9001.3|9005|9002.6|9001.9|8999.7|419
1614077100000|2021-02-23 10:45:00|9003.3|9001.8|8998.8|8997.3|9003.5|9001.8|8998.8|8996.8|373
1614077400000|2021-02-23 10:50:00|8999|8997.5|9003.9|9002.4|9004.5|9002.6|8998.9|8996.8|297
1614077700000|2021-02-23 10:55:00|9004|9002.5|9009.3|9006.9|9009.7|9007.5|9004|9002.5|310
1614078000000|2021-02-23 11:00:00|9009.4|9007|9008.1|9005.7|9013.3|9010.9|9007.5|9005.1|390
1614078300000|2021-02-23 11:05:00|9008.2|9005.8|9007.8|9005.4|9010.4|9008.2|9005.4|9003.2|358
1614078600000|2021-02-23 11:10:00|9007.6|9005.2|9004.3|9002.8|9007.8|9005.5|9003.3|9001.4|365
1614078900000|2021-02-23 11:15:00|9004.4|9002.9|9008.7|9006.3|9008.7|9006.6|9003.2|9001.6|389
1614079200000|2021-02-23 11:20:00|9008.6|9006.2|9007.9|9005.5|9009.1|9007.2|9006.4|9004.6|356
1614079500000|2021-02-23 11:25:00|9008|9005.6|9006.7|9004.3|9008.8|9007.1|9005.8|9003.9|272
1614079800000|2021-02-23 11:30:00|9006.6|9004.2|9004.7|9003.2|9009|9007|9004.6|9002.8|314
1614080100000|2021-02-23 11:35:00|9004.8|9003.3|9006.1|9003.7|9006.9|9005|9004|9002|273
1614080400000|2021-02-23 11:40:00|9005.7|9004.2|9004.5|9002.1|9006.5|9004.4|9003.1|9001.1|276
1614080700000|2021-02-23 11:45:00|9004.3|9001.9|9005.5|9004|9006|9004|9003.5|9001.4|317
1614081000000|2021-02-23 11:50:00|9006|9003.6|9004|9001.6|9006.5|9004.3|9003.2|9001.1|290
1614081300000|2021-02-23 11:55:00|9004.1|9001.7|9003.9|9002.4|9004.8|9002.7|9003.2|9001.2|279
1614081600000|2021-02-23 12:00:00|9004|9002.5|9003.1|9001.6|9004.8|9002.9|9001.4|8999.6|297
1614081900000|2021-02-23 12:05:00|9003|9001.5|8999.2|8997.7|9003.5|9001.6|8998.6|8996.7|364
1614082200000|2021-02-23 12:10:00|8999.7|8997.3|8998.7|8997.2|9001|8999.1|8998|8996.1|334
1614082500000|2021-02-23 12:15:00|8998.8|8997.3|9000.9|8999.4|9001.8|8999.8|8998.3|8996.4|332
1614082800000|2021-02-23 12:20:00|9001|8999.5|9001.1|8999.6|9002.3|9000.7|9000|8998|309
1614083100000|2021-02-23 12:25:00|9001.5|8999.1|8999.7|8997.3|9001.8|9000.3|8999|8997|318
1614083400000|2021-02-23 12:30:00|8999.8|8997.4|9000.6|8998.2|9000.8|8999|8998.2|8996.7|288
1614083700000|2021-02-23 12:35:00|9000.5|8998.1|9003.6|9002.1|9004.1|9002.4|8999.9|8998.1|343
1614084000000|2021-02-23 12:40:00|9003.5|9002|9004.2|9002.7|9006.6|9004.6|9003.2|9001.2|295
1614084300000|2021-02-23 12:45:00|9004.1|9002.6|9004.9|9003.4|9006.2|9004.5|9002.8|9001.2|301
1614084600000|2021-02-23 12:50:00|9004.6|9003.1|9004.8|9003.3|9006.6|9004.6|9004.5|9002.8|285
1614084900000|2021-02-23 12:55:00|9004.9|9003.4|9011.4|9009|9014.1|9011.7|9004.7|9003|531
1614085200000|2021-02-23 13:00:00|9011.2|9008.8|9014.4|9012|9014.8|9013|9009.6|9007.2|453
1614085500000|2021-02-23 13:05:00|9014.3|9011.9|9013.8|9012.3|9016.4|9014.2|9012.8|9011|382
1614085800000|2021-02-23 13:10:00|9013.7|9012.2|9015.3|9013.8|9017|9015.1|9013.3|9011.3|363
1614086100000|2021-02-23 13:15:00|9015.6|9013.2|9013.7|9012.2|9016.9|9014.8|9013.1|9011.6|294
1614086400000|2021-02-23 13:20:00|9013.8|9012.3|9011.8|9010.3|9015.2|9013.3|9009.5|9007.1|429
1614086700000|2021-02-23 13:25:00|9012.2|9009.8|9009.3|9006.9|9012.8|9010.7|9008.3|9006.5|335
1614087000000|2021-02-23 13:30:00|9009.4|9007|9009.1|9007.6|9011.2|9009.2|9008|9006|370
1614087300000|2021-02-23 13:35:00|9009.5|9007.1|9010.6|9008.2|9013|9011.1|9009.2|9007|362
1614087600000|2021-02-23 13:40:00|9010.2|9008.7|9011|9008.6|9012.1|9010.3|9008.1|9006.2|379
1614087900000|2021-02-23 13:45:00|9010.9|9008.5|9007.6|9006.1|9011.4|9009.4|9007.4|9005.5|260
1614088200000|2021-02-23 13:50:00|9007.5|9006|9004.4|9002.9|9008.1|9006.5|9004.3|9002.6|345
1614088500000|2021-02-23 13:55:00|9004.5|9003|9006.6|9004.2|9007.6|9005.9|9004.3|9002.5|371
1614088800000|2021-02-23 14:00:00|9006.5|9004.1|9004.7|9003.2|9006.7|9004.4|9003.9|9002.1|399
1614089100000|2021-02-23 14:05:00|9004.6|9003.1|9005.9|9003.5|9007|9005.4|9004.1|9002.2|447
1614089400000|2021-02-23 14:10:00|9005.5|9004|9004.4|9002|9006.3|9004.5|9003.8|9001.9|312
1614089700000|2021-02-23 14:15:00|9004.3|9001.9|9001.4|8999.9|9005|9003.2|8999.7|8997.9|362
1614090000000|2021-02-23 14:20:00|9001.5|9000|8996.6|8995.1|9001.8|9000.1|8996.5|8994.6|320
1614090300000|2021-02-23 14:25:00|8996.5|8995|8996.3|8994.8|8998.2|8996.7|8995.8|8994.1|323
1614090600000|2021-02-23 14:30:00|8996.4|8994.9|9002.7|9001.2|9004.8|9002.8|8996.4|8994.9|448
1614090900000|2021-02-23 14:35:00|9002.8|9001.3|9008.2|9005.8|9008.4|9006.5|9001|8999|532
1614091200000|2021-02-23 14:40:00|9007.8|9006.3|9008.8|9007.3|9009.4|9007.4|9005.1|9003.3|497
1614091500000|2021-02-23 14:45:00|9008.7|9007.2|9013.6|9011.2|9015.2|9013.1|9008.7|9007.2|559
1614091800000|2021-02-23 14:50:00|9013.5|9012.1|9011.2|9009.7|9015.5|9013.5|9010.2|9008.4|484
1614092100000|2021-02-23 14:55:00|9011.3|9009.8|9010.4|9008|9012.9|9010.9|9008.1|9006.1|361
1614092400000|2021-02-23 15:00:00|9010.3|9007.9|9010.9|9008.5|9014|9011.6|9009.3|9007.2|478
1614092700000|2021-02-23 15:05:00|9010.4|9008.9|9001.6|8999.2|9011.5|9009.1|9001.4|8999|572
1614093000000|2021-02-23 15:10:00|9001.8|8999.4|9003.8|9001.4|9003.8|9001.4|8996.4|8994.5|692
1614093300000|2021-02-23 15:15:00|9003.9|9001.5|9006.6|9004.2|9008.3|9005.9|9001|8998.9|647
1614093600000|2021-02-23 15:20:00|9006.5|9004.1|9005.5|9003.1|9010.6|9008.2|9004|9001.6|534
1614093900000|2021-02-23 15:25:00|9005.6|9003.2|9002|8999.6|9008.2|9006.2|9001.2|8999.3|516
1614094200000|2021-02-23 15:30:00|9002.1|8999.7|8999.4|8997|9002.1|8999.7|8998.3|8996.2|687
1614094500000|2021-02-23 15:35:00|8999.2|8996.8|8999.9|8998.4|9001.1|8999.1|8995.8|8993.4|555
1614094800000|2021-02-23 15:40:00|9000.1|8998.6|8997.9|8995.5|9000.4|8998.7|8996.3|8994.4|538
1614095100000|2021-02-23 15:45:00|8998|8995.6|8999.1|8996.7|8999.3|8997.1|8995.1|8993|529
1614095400000|2021-02-23 15:50:00|8999.2|8996.8|9002.9|9000.5|9003.3|9001.3|8996.9|8995.1|470
1614095700000|2021-02-23 15:55:00|9003|9000.6|9004.5|9003|9007.3|9005.3|9002.8|9000.4|460
1614096000000|2021-02-23 16:00:00|9004.6|9003.1|8999|8997.5|9004.7|9003.2|8998.5|8996.7|395
1614096300000|2021-02-23 16:05:00|8998.8|8997.3|9005.8|9004.3|9009.2|9007.2|8998.8|8997.2|425
1614096600000|2021-02-23 16:10:00|9005.7|9004.2|9009.9|9007.5|9010.8|9008.8|9005.2|9002.8|339
1614096900000|2021-02-23 16:15:00|9009.8|9007.4|9014.7|9013.2|9017.2|9014.9|9009.4|9007|364
1614097200000|2021-02-23 16:20:00|9015.2|9012.8|9016.8|9015.3|9020.9|9018.5|9014.3|9012.2|310
1614097500000|2021-02-23 16:25:00|9016.9|9014.5|9014.2|9011.8|9017.7|9015.4|9014|9011.8|264
1614097800000|2021-02-23 16:30:00|9014.1|9011.7|9013|9010.6|9015.3|9013.2|9010.9|9009|388
1614098100000|2021-02-23 16:35:00|9012.5|9011|9017.5|9015.1|9019.3|9017.1|9011.9|9009.8|346
1614098400000|2021-02-23 16:40:00|9017.1|9014.7|9020.4|9018|9020.4|9018.2|9014.7|9012.9|369
1614098700000|2021-02-23 16:45:00|9020|9018.5|9022.9|9021.4|9023.9|9021.9|9019.7|9017.5|338
1614099000000|2021-02-23 16:50:00|9022.8|9021.3|9021.2|9019.7|9023.8|9022|9020.7|9018.4|308
1614099300000|2021-02-23 16:55:00|9021.1|9019.6|9024.2|9021.8|9024.2|9022.2|9021.1|9019.1|367
1614099600000|2021-02-23 17:00:00|9024.6|9022.2|9027.1|9024.7|9027.3|9025.2|9022.1|9020.1|357
1614099900000|2021-02-23 17:05:00|9027.2|9024.8|9025.6|9023.2|9027.7|9025.7|9025.1|9023.1|261
1614100200000|2021-02-23 17:10:00|9025.7|9023.3|9025.8|9023.4|9026.4|9024.6|9024.3|9022.4|277
1614100500000|2021-02-23 17:15:00|9025.7|9023.3|9025.4|9023|9026.4|9024.4|9024.2|9022.2|252
1614100800000|2021-02-23 17:20:00|9025.5|9023.1|9027.4|9025.9|9028.9|9026.8|9024.9|9022.9|240
1614101100000|2021-02-23 17:25:00|9027.5|9026|9030.7|9029.2|9030.7|9029.2|9027.5|9025.7|278
1614101400000|2021-02-23 17:30:00|9030.8|9029.3|9033.8|9032.3|9034.4|9032.6|9030.2|9028.2|296
1614101700000|2021-02-23 17:35:00|9034.5|9033|9036.2|9033.8|9037.5|9035.5|9034.2|9032.3|343
1614102000000|2021-02-23 17:40:00|9036.1|9033.7|9035.5|9033.1|9036.8|9034.9|9034.8|9032.7|300
1614102300000|2021-02-23 17:45:00|9035.4|9033|9034.6|9032.2|9035.7|9033.9|9033.9|9031.9|328
1614102600000|2021-02-23 17:50:00|9034.7|9032.3|9034.6|9032.2|9035.1|9033.2|9034|9031.9|248
1614102900000|2021-02-23 17:55:00|9034.1|9032.6|9039.8|9037.4|9039.8|9037.4|9033.5|9031.5|352
1614103200000|2021-02-23 18:00:00|9039.9|9037.5|9038.7|9036.3|9039.9|9037.5|9037.7|9035.7|287
1614103500000|2021-02-23 18:05:00|9038.6|9036.2|9039.1|9037.6|9040|9038.2|9038.2|9035.9|256
1614103800000|2021-02-23 18:10:00|9038.9|9037.4|9038.9|9036.5|9040|9037.8|9038|9036|205
1614104100000|2021-02-23 18:15:00|9038.8|9036.4|9038.5|9036.1|9039.2|9037.2|9037.6|9035.8|320
1614104400000|2021-02-23 18:20:00|9038|9036.5|9038.7|9036.3|9040.1|9037.7|9037.5|9035.5|218
1614104700000|2021-02-23 18:25:00|9038.8|9036.4|9040.3|9037.9|9040.4|9038.4|9037.7|9036|207
1614105000000|2021-02-23 18:30:00|9040.4|9038|9039.8|9037.4|9040.4|9038.4|9038.9|9037|252
1614105300000|2021-02-23 18:35:00|9039.9|9037.5|9039.3|9036.9|9039.9|9038.2|9038.3|9036.6|275
1614105600000|2021-02-23 18:40:00|9039.4|9037|9041.2|9039.7|9041.5|9039.9|9039.3|9036.9|209
1614105900000|2021-02-23 18:45:00|9041.1|9039.6|9040|9038.5|9041.5|9039.6|9039|9037.3|224
1614106200000|2021-02-23 18:50:00|9039.9|9038.4|9038.1|9036.6|9040.1|9038.4|9037.4|9035.6|298
1614106500000|2021-02-23 18:55:00|9038.3|9036.8|9036.8|9035.3|9038.7|9037|9036.3|9034.5|305
1614106800000|2021-02-23 19:00:00|9037.4|9035|9035|9033.5|9037.4|9035.4|9034.9|9032.9|256
1614107100000|2021-02-23 19:05:00|9034.9|9033.4|9035.7|9034.2|9035.9|9034.2|9034.3|9032.8|141
1614107400000|2021-02-23 19:10:00|9035.8|9034.3|9038.7|9036.3|9038.7|9036.8|9035.7|9034.2|159
1614107700000|2021-02-23 19:15:00|9038.6|9036.2|9037.6|9036.1|9038.8|9036.8|9037.4|9035.4|151
1614108000000|2021-02-23 19:20:00|9038|9036.5|9041.1|9039.6|9042.1|9040.1|9037.3|9035.8|260
1614108300000|2021-02-23 19:25:00|9041.4|9039.9|9046.2|9044.7|9047.8|9045.8|9041.4|9039.9|288
1614108600000|2021-02-23 19:30:00|9046.3|9044.8|9049.5|9048|9050|9048.1|9046.1|9044.1|258
1614108900000|2021-02-23 19:35:00|9049.6|9048.1|9050.6|9049.1|9051|9049.5|9048.8|9046.9|237
1614109200000|2021-02-23 19:40:00|9050.8|9049.3|9051.5|9050|9052.1|9050.3|9050.4|9048.4|279
1614109500000|2021-02-23 19:45:00|9051.6|9050.1|9052.8|9051.3|9052.9|9051.4|9051|9049.2|199
1614109800000|2021-02-23 19:50:00|9052.7|9051.2|9053.2|9050.8|9053.2|9051.4|9052.2|9050.3|151
1614110100000|2021-02-23 19:55:00|9053.1|9050.7|9055.2|9053.7|9056.6|9054.8|9052.2|9050.3|304
1614110400000|2021-02-23 20:00:00|9055.3|9053.8|9055.2|9053.7|9056.2|9054.7|9054.4|9052.9|261
1614110700000|2021-02-23 20:05:00|9055.6|9053.2|9055.6|9053.2|9056.8|9055|9054.6|9053|173
1614111000000|2021-02-23 20:10:00|9055.5|9053.1|9053.3|9051.8|9055.6|9053.6|9052.7|9050.7|191
1614111300000|2021-02-23 20:15:00|9053.4|9051.9|9053.7|9052.2|9054.2|9052.3|9053.2|9051.5|139
1614111600000|2021-02-23 20:20:00|9053.6|9052.1|9052.9|9051.4|9054.1|9052.3|9052.9|9050.8|145
1614111900000|2021-02-23 20:25:00|9052.8|9051.3|9052.3|9050.8|9053.9|9052|9051|9049|211
1614112200000|2021-02-23 20:30:00|9052|9050.5|9053|9050.6|9053.6|9051.8|9051.5|9049.7|171
1614112500000|2021-02-23 20:35:00|9052.9|9050.5|9052.2|9050.7|9053.7|9051.8|9051.7|9049.7|247
1614112800000|2021-02-23 20:40:00|9052.3|9050.8|9052.7|9051.2|9054.1|9052|9052|9050.5|235
1614113100000|2021-02-23 20:45:00|9052.6|9051.1|9053.1|9050.7|9053.1|9051.1|9051|9049.4|229
1614113400000|2021-02-23 20:50:00|9052.6|9051.1|9052.7|9050.3|9053.7|9051.8|9052|9050.1|220
1614113700000|2021-02-23 20:55:00|9052.9|9050.5|9051.8|9050.3|9053|9051.1|9051.1|9049.2|249
1614114000000|2021-02-23 21:00:00|9051.7|9050.2|9054.1|9052.6|9054.1|9052.6|9051.4|9049.5|181
1614114300000|2021-02-23 21:05:00|9054.7|9052.3|9053.6|9052.1|9055.2|9053.7|9053.5|9051.5|192
1614114600000|2021-02-23 21:10:00|9053.5|9052|9053.4|9051.9|9054.3|9052.3|9053.3|9051.1|121
1614114900000|2021-02-23 21:15:00|9053.3|9051.8|9055.8|9053.4|9055.9|9053.9|9053.3|9051.3|86
1614115200000|2021-02-23 21:20:00|9055.9|9053.5|9056|9054.5|9056.6|9054.8|9055.6|9053.5|100
1614115500000|2021-02-23 21:25:00|9055.9|9054.4|9057.6|9056.1|9058.3|9056.4|9055.8|9053.8|130
1614115800000|2021-02-23 21:30:00|9057.7|9056.2|9055.5|9054|9057.7|9056.2|9055.5|9053.5|131
1614116100000|2021-02-23 21:35:00|9055.6|9054.1|9055.6|9054.1|9056.6|9054.5|9055.4|9053.5|97
1614116400000|2021-02-23 21:40:00|9055.7|9054.2|9056.2|9054.7|9056.9|9054.9|9055.6|9053.4|143
1614116700000|2021-02-23 21:45:00|9056.3|9054.8|9056.5|9054.1|9056.6|9054.8|9054.6|9052.2|205
1614117000000|2021-02-23 21:50:00|9056.6|9054.2|9054.8|9052.4|9056.8|9054.5|9054.4|9052.1|162
1614117300000|2021-02-23 21:55:00|9054.7|9052.3|9053.3|9049|9055|9052.6|9052.8|9049|205
1614117600000|2021-02-23 22:00:00|9053.4|9051|9043|9038|9054.1|9051|9041.2|9036.2|54
1614117900000|2021-02-23 22:05:00|9042|9037|9053.6|9048.6|9054.6|9049.6|9037.2|9032.2|283
1614118200000|2021-02-23 22:10:00|9053.9|9048.9|9050.9|9045.9|9056.3|9051.3|9050.2|9045.2|262
1614118500000|2021-02-23 22:15:00|9050.7|9045.7|9054.3|9049.3|9055.4|9051|9050.2|9045.2|229
1614118800000|2021-02-23 22:20:00|9054.4|9049.4|9054.7|9049.7|9055.8|9051|9053.4|9048.4|126
1614119100000|2021-02-23 22:25:00|9054.6|9049.6|9053.3|9048.3|9055|9051|9051.1|9046.3|229
1614119400000|2021-02-23 22:30:00|9053.5|9048.5|9052.4|9047.4|9054.3|9049.3|9052.2|9047.2|193
1614119700000|2021-02-23 22:35:00|9052.3|9047.3|9052.3|9047.3|9054.5|9049.5|9049.9|9046.3|248
1614120000000|2021-02-23 22:40:00|9052.4|9047.4|9054.1|9049.1|9055|9050|9052.3|9047.3|161
1614120300000|2021-02-23 22:45:00|9053.6|9048.6|9053.2|9048.2|9054.3|9049.3|9052.2|9047.2|149
1614120600000|2021-02-23 22:50:00|9053.4|9048.4|9053.2|9048.2|9053.9|9049.3|9052.2|9047.5|303
1614120900000|2021-02-23 22:55:00|9053.1|9048.3|9053.6|9048.6|9054.8|9049.8|9052.5|9047.5|250
1614121200000|2021-02-23 23:00:00|9053.8|9048.8|9052.9|9050.5|9055.1|9051.1|9052.3|9048.8|415
1614121500000|2021-02-23 23:05:00|9052.8|9050.4|9053.9|9051.5|9054.7|9052.3|9052.3|9049.9|279
1614121800000|2021-02-23 23:10:00|9053.8|9051.4|9055.5|9053.1|9055.8|9053.4|9053.5|9051.1|178
1614122100000|2021-02-23 23:15:00|9055.4|9053|9054.9|9052.5|9057.9|9055.5|9054.6|9052.2|181
1614122400000|2021-02-23 23:20:00|9054.8|9052.4|9048.2|9045.8|9054.8|9052.4|9047.9|9045.5|301
1614122700000|2021-02-23 23:25:00|9048.3|9045.9|9048.6|9046.2|9049.6|9047.7|9048.1|9045.7|188
1614123000000|2021-02-23 23:30:00|9048.3|9046.8|9050.9|9048.5|9051.1|9048.7|9046.9|9044.5|303
1614123300000|2021-02-23 23:35:00|9050.8|9048.4|9050|9047.6|9050.8|9048.4|9049.3|9047.2|176
1614123600000|2021-02-23 23:40:00|9049.9|9047.5|9050.9|9048.5|9051|9049|9049.4|9047.3|143
1614123900000|2021-02-23 23:45:00|9051|9048.6|9052.5|9050.1|9052.8|9050.4|9050.4|9048.4|159
1614124200000|2021-02-23 23:50:00|9052.6|9050.2|9052|9050.5|9052.6|9050.7|9051.1|9049.1|142
1614124500000|2021-02-23 23:55:00|9051.9|9050.4|9054.9|9052.5|9055|9052.6|9051.7|9049.8|153
1614124800000|2021-02-24 00:00:00|9054.5|9053|9056.4|9054|9057.1|9054.7|9053.3|9050.9|264
1614125100000|2021-02-24 00:05:00|9056.5|9054.1|9055.7|9054.2|9057.5|9055.5|9055.4|9053.3|301
1614125400000|2021-02-24 00:10:00|9055.8|9054.3|9054.8|9052.4|9056|9054.3|9054.4|9052.3|221
1614125700000|2021-02-24 00:15:00|9054.9|9052.5|9053.2|9050.8|9055.3|9053.5|9053|9050.6|175
1614126000000|2021-02-24 00:20:00|9053.3|9050.9|9054.3|9051.9|9054.8|9052.5|9052.8|9050.6|269
1614126300000|2021-02-24 00:25:00|9054.1|9051.7|9053.1|9050.7|9054.3|9052.3|9052.5|9050.3|169
1614126600000|2021-02-24 00:30:00|9052.7|9051.2|9054.8|9052.4|9055|9053|9052.3|9050.5|239
1614126900000|2021-02-24 00:35:00|9054.9|9052.5|9053.8|9051.4|9055.9|9053.7|9053.5|9051.3|242
1614127200000|2021-02-24 00:40:00|9053.3|9051.8|9054.3|9052.8|9055.2|9053.5|9053.2|9051.4|216
1614127500000|2021-02-24 00:45:00|9054.7|9052.3|9054.9|9053.4|9055.2|9053.7|9053.7|9052.1|211
1614127800000|2021-02-24 00:50:00|9055.4|9053|9057.5|9055.1|9057.8|9055.5|9054.1|9052.2|294
1614128100000|2021-02-24 00:55:00|9057.6|9055.2|9057.3|9054.9|9058.1|9056.3|9056.8|9054.7|172
1614128400000|2021-02-24 01:00:00|9057.4|9055|9056.9|9054.5|9060.2|9058.3|9056.9|9054.5|355
1614128700000|2021-02-24 01:05:00|9057|9054.6|9059.8|9057.4|9061|9058.6|9056.1|9053.7|613
1614129000000|2021-02-24 01:10:00|9059.7|9057.3|9058.9|9056.5|9060.2|9058.1|9058.2|9055.8|422
1614129300000|2021-02-24 01:15:00|9059|9056.6|9056.7|9054.3|9059.9|9057.5|9055.6|9053.2|400
1614129600000|2021-02-24 01:20:00|9056.6|9054.2|9064.8|9062.4|9066|9063.6|9054.8|9052.4|716
1614129900000|2021-02-24 01:25:00|9064.3|9061.9|9060|9057.6|9064.3|9061.9|9059.3|9056.9|556
1614130200000|2021-02-24 01:30:00|9060.1|9057.7|9061|9058.6|9062.4|9060|9059.5|9057.1|396
1614130500000|2021-02-24 01:35:00|9060.9|9058.5|9061.9|9059.5|9062.5|9060.3|9059.9|9057.5|349
1614130800000|2021-02-24 01:40:00|9062|9059.6|9062.7|9060.3|9062.9|9060.5|9061|9058.6|304
1614131100000|2021-02-24 01:45:00|9062.6|9060.2|9058.3|9055.9|9062.7|9060.3|9058.1|9055.7|307
1614131400000|2021-02-24 01:50:00|9058.2|9055.8|9056.8|9054.4|9058.3|9056.2|9054.8|9052.6|293
1614131700000|2021-02-24 01:55:00|9056.7|9054.3|9059.8|9057.4|9061|9058.8|9056.6|9054.2|310
1614132000000|2021-02-24 02:00:00|9059.7|9057.3|9056.6|9054.2|9059.9|9057.5|9056.3|9053.9|275
1614132300000|2021-02-24 02:05:00|9056.7|9054.3|9058|9055.6|9058.8|9056.4|9055.9|9054.1|225
1614132600000|2021-02-24 02:10:00|9058.2|9055.8|9055.9|9053.5|9058.3|9055.9|9054.3|9051.9|312
1614132900000|2021-02-24 02:15:00|9055.8|9053.4|9058.1|9055.7|9059.5|9057.1|9055.4|9053.3|297
1614133200000|2021-02-24 02:20:00|9058|9055.6|9056.6|9054.2|9058.5|9056.1|9056.1|9053.9|312
1614133500000|2021-02-24 02:25:00|9056.9|9054.5|9057.6|9055.2|9057.8|9055.4|9055.4|9053|196
1614133800000|2021-02-24 02:30:00|9057.5|9055.1|9058.5|9056.1|9058.7|9056.3|9056.6|9054.4|303
1614134100000|2021-02-24 02:35:00|9058.6|9056.2|9057.5|9055.1|9058.8|9056.7|9057.5|9055.1|243
1614134400000|2021-02-24 02:40:00|9057.6|9055.2|9058.9|9056.5|9060.1|9058|9057.5|9055.1|266
1614134700000|2021-02-24 02:45:00|9059|9056.6|9057.4|9055|9059.2|9056.8|9057.3|9054.9|312
1614135000000|2021-02-24 02:50:00|9057.3|9054.9|9057.9|9055.5|9058.7|9056.7|9056.5|9054.6|272
1614135300000|2021-02-24 02:55:00|9057.8|9055.4|9059.4|9057|9059.7|9057.3|9057.7|9055.3|251
1614135600000|2021-02-24 03:00:00|9059.3|9056.9|9059|9056.6|9060.2|9057.8|9058.2|9056.1|281
1614135900000|2021-02-24 03:05:00|9058.9|9056.5|9060.9|9058.5|9061.1|9058.7|9058.7|9056.5|230
1614136200000|2021-02-24 03:10:00|9061|9058.6|9059.4|9057|9061.9|9059.7|9059.2|9056.8|247
1614136500000|2021-02-24 03:15:00|9059.3|9056.9|9061.1|9058.7|9061.3|9058.9|9059.2|9056.8|284
1614136800000|2021-02-24 03:20:00|9061.2|9058.8|9061|9058.6|9061.2|9059.2|9059.9|9057.7|187
1614137100000|2021-02-24 03:25:00|9060.9|9058.5|9060.8|9058.4|9061.2|9059|9059.7|9057.8|205
1614137400000|2021-02-24 03:30:00|9060.9|9058.5|9061.5|9059.1|9061.5|9059.6|9060.3|9058.2|251
1614137700000|2021-02-24 03:35:00|9061.4|9059|9059.5|9058|9061.7|9059.6|9059.3|9057|202
1614138000000|2021-02-24 03:40:00|9059.4|9057.9|9060.9|9058.5|9062.2|9060.4|9059.4|9057.5|283
1614138300000|2021-02-24 03:45:00|9060.8|9058.4|9062.3|9059.9|9062.4|9060.4|9060.8|9058.4|267
1614138600000|2021-02-24 03:50:00|9062.2|9059.8|9062.6|9061.1|9063.6|9061.3|9061.3|9059.4|259
1614138900000|2021-02-24 03:55:00|9062.7|9061.2|9064.7|9062.3|9065.2|9063.2|9062.4|9060.5|197
1614139200000|2021-02-24 04:00:00|9064.5|9062.1|9064|9062.5|9065|9063.1|9063.3|9061.4|243
1614139500000|2021-02-24 04:05:00|9064.1|9062.6|9063.3|9061.8|9065.7|9063.7|9062.9|9060.8|232
1614139800000|2021-02-24 04:10:00|9063.7|9061.3|9064.7|9062.3|9065.2|9062.8|9062.9|9060.9|245
1614140100000|2021-02-24 04:15:00|9064.8|9062.4|9063.2|9060.8|9065.5|9063.5|9062.5|9060.5|310
1614140400000|2021-02-24 04:20:00|9063.3|9060.9|9065|9063.5|9065.4|9063.9|9063.1|9060.8|256
1614140700000|2021-02-24 04:25:00|9065.1|9063.6|9065.5|9063.1|9065.7|9063.8|9064.6|9062.8|171
1614141000000|2021-02-24 04:30:00|9065.4|9063|9065.4|9063|9066.6|9064.5|9064.8|9062.4|208
1614141300000|2021-02-24 04:35:00|9065.5|9063.1|9064.9|9063.4|9065.6|9063.6|9064.3|9062.4|133
1614141600000|2021-02-24 04:40:00|9064.6|9063.1|9067.6|9065.2|9068.2|9065.8|9064.6|9063|170
1614141900000|2021-02-24 04:45:00|9067.5|9065.1|9067.6|9065.2|9068.1|9065.9|9067|9065|104
1614142200000|2021-02-24 04:50:00|9067.5|9065.1|9067.6|9065.2|9067.8|9065.9|9066.9|9065|84
1614142500000|2021-02-24 04:55:00|9068.2|9065.8|9067.9|9065.5|9068.7|9066.7|9067.7|9065.5|212
1614142800000|2021-02-24 05:00:00|9068|9065.6|9068.6|9066.2|9068.6|9066.7|9067.7|9065.3|193
1614143100000|2021-02-24 05:05:00|9068.1|9066.6|9069|9066.6|9069.2|9067.1|9067.9|9065.8|144
1614143400000|2021-02-24 05:10:00|9068.9|9066.5|9069.6|9067.2|9070|9068.1|9068.6|9066.4|117
1614143700000|2021-02-24 05:15:00|9069.5|9067.1|9069.1|9066.7|9069.9|9067.5|9067.9|9065.9|197
1614144000000|2021-02-24 05:20:00|9069.2|9066.8|9068.3|9065.9|9069.6|9067.6|9067.9|9065.8|190
1614144300000|2021-02-24 05:25:00|9067.9|9066.4|9065.7|9063.3|9068.9|9067|9064.8|9062.8|214
1614144600000|2021-02-24 05:30:00|9065.8|9063.4|9066.9|9065.4|9068.1|9065.9|9065.2|9063.2|144
1614144900000|2021-02-24 05:35:00|9066.8|9065.3|9067.6|9066.1|9068.2|9066.2|9066.3|9064.3|195
1614145200000|2021-02-24 05:40:00|9067.7|9066.2|9067.2|9064.8|9068.2|9066.3|9066.4|9064.6|204
1614145500000|2021-02-24 05:45:00|9067.1|9064.7|9068.8|9066.4|9069.9|9067.7|9067|9064.7|205
1614145800000|2021-02-24 05:50:00|9068.7|9066.3|9070.6|9068.2|9070.7|9068.7|9067.6|9065.8|156
1614146100000|2021-02-24 05:55:00|9070.5|9068.1|9069.2|9066.8|9070.6|9068.2|9069|9066.8|191
1614146400000|2021-02-24 06:00:00|9069.1|9066.7|9075.1|9072.7|9075.2|9072.8|9069.1|9066.7|239
1614146700000|2021-02-24 06:05:00|9075|9072.6|9073.2|9070.8|9075|9073.1|9072.5|9070.6|210
1614147000000|2021-02-24 06:10:00|9073.1|9070.7|9071.6|9069.2|9073.2|9071.2|9070.2|9068.3|192
1614147300000|2021-02-24 06:15:00|9071.5|9069.1|9073.3|9070.9|9074.2|9072.2|9071.5|9069.1|237
1614147600000|2021-02-24 06:20:00|9073.2|9070.8|9067.4|9065|9073.3|9071|9067.4|9065|234
1614147900000|2021-02-24 06:25:00|9067.5|9065.1|9066.2|9063.8|9069.1|9066.8|9065.9|9063.7|185
1614148200000|2021-02-24 06:30:00|9066.1|9063.7|9065.3|9063.8|9067.1|9064.7|9065|9063.1|194
1614148500000|2021-02-24 06:35:00|9065.4|9063.9|9062.9|9061.4|9065.5|9064|9062.8|9060.8|176
1614148800000|2021-02-24 06:40:00|9062.8|9061.3|9060.7|9058.3|9063.4|9061.7|9060.5|9058.2|200
1614149100000|2021-02-24 06:45:00|9060.8|9058.4|9060.4|9058.9|9061.7|9059.8|9060.4|9058.3|193
1614149400000|2021-02-24 06:50:00|9060.5|9059|9060|9058.5|9061.5|9059.5|9059.9|9057.9|133
1614149700000|2021-02-24 06:55:00|9059.9|9058.4|9058.4|9056|9060.5|9058.5|9057.8|9055.9|185
1614150000000|2021-02-24 07:00:00|9058.5|9056.1|9063.1|9060.7|9063.3|9061.3|9058.4|9056.1|374
1614150300000|2021-02-24 07:05:00|9063.2|9060.8|9062.3|9059.9|9063.9|9061.9|9061.8|9059.6|273
1614150600000|2021-02-24 07:10:00|9061.8|9060.3|9061.4|9059|9062.5|9060.4|9060.8|9058.9|298
1614150900000|2021-02-24 07:15:00|9061.3|9058.9|9061.1|9059.6|9062.9|9061.1|9061|9058.6|274
1614151200000|2021-02-24 07:20:00|9061.2|9059.7|9062.9|9060.5|9062.9|9061|9059.4|9057.4|286
1614151500000|2021-02-24 07:25:00|9062.2|9060.7|9060.9|9059.4|9063.9|9061.9|9060.6|9058.9|275
1614151800000|2021-02-24 07:30:00|9061|9059.5|9062.2|9059.8|9062.6|9060.6|9060.8|9058.9|215
1614152100000|2021-02-24 07:35:00|9062|9059.6|9061|9058.6|9062.5|9060.5|9058.6|9056.7|315
1614152400000|2021-02-24 07:40:00|9061.1|9058.7|9064.6|9062.2|9065.8|9063.6|9060.3|9058.4|342
1614152700000|2021-02-24 07:45:00|9064.5|9062.1|9061.9|9060.4|9064.8|9062.8|9060.8|9058.9|323
1614153000000|2021-02-24 07:50:00|9062.2|9059.8|9065.2|9062.8|9065.5|9063.2|9061.2|9059.1|259
1614153300000|2021-02-24 07:55:00|9065.1|9062.7|9059.8|9057.4|9065.7|9063.3|9059.3|9057.1|393
1614153600000|2021-02-24 08:00:00|9059.7|9057.3|9059.6|9057.2|9062.1|9060.4|9055.2|9053.3|711
1614153900000|2021-02-24 08:05:00|9059.7|9057.3|9053.9|9051.5|9060.1|9058.2|9053.5|9051.5|673
1614154200000|2021-02-24 08:10:00|9053.8|9051.4|9052.6|9050.2|9055.8|9053.8|9051.6|9049.7|527
1614154500000|2021-02-24 08:15:00|9052.5|9050.1|9052.1|9049.7|9056.1|9054.4|9050.7|9048.9|550
1614154800000|2021-02-24 08:20:00|9052.2|9049.8|9056.5|9054.1|9057.5|9055.6|9049.5|9047.2|548
1614155100000|2021-02-24 08:25:00|9056.6|9054.2|9068.1|9065.7|9068.3|9065.9|9056.5|9054.2|559
1614155400000|2021-02-24 08:30:00|9068|9065.6|9069|9066.6|9069.4|9067|9064|9061.6|705
1614155700000|2021-02-24 08:35:00|9068.9|9066.5|9084.6|9082.2|9086.7|9084.3|9068.9|9066.5|817
1614156000000|2021-02-24 08:40:00|9084.7|9082.3|9083.2|9080.8|9085.9|9083.5|9079.3|9077|703
1614156300000|2021-02-24 08:45:00|9083.3|9080.9|9080.5|9078.1|9084.1|9081.7|9079.8|9077.7|540
1614156600000|2021-02-24 08:50:00|9080.6|9078.2|9082.3|9079.9|9083.4|9081.4|9078.3|9075.9|449
1614156900000|2021-02-24 08:55:00|9082.4|9080|9081.7|9079.3|9084.8|9082.6|9080.4|9078.2|480
1614157200000|2021-02-24 09:00:00|9081.6|9079.2|9076.6|9074.2|9084.1|9081.7|9076.6|9074.2|554
1614157500000|2021-02-24 09:05:00|9076.7|9074.3|9071|9068.6|9078.4|9076|9068.7|9066.7|606
1614157800000|2021-02-24 09:10:00|9071.4|9069|9071.4|9069|9072.3|9069.9|9069.1|9066.8|547
1614158100000|2021-02-24 09:15:00|9071.7|9069.3|9071.2|9068.8|9074.3|9072.4|9070.6|9068.2|488
1614158400000|2021-02-24 09:20:00|9070.8|9069.3|9068.5|9066.1|9071.9|9070.1|9065.4|9063.3|551
1614158700000|2021-02-24 09:25:00|9068.6|9066.2|9064.5|9062.1|9070.1|9068.1|9063.4|9061.4|466
1614159000000|2021-02-24 09:30:00|9064.4|9062|9066.7|9064.3|9066.8|9064.6|9062.8|9060.4|353
1614159300000|2021-02-24 09:35:00|9066.8|9064.4|9073|9070.6|9074.7|9072.3|9066.7|9064.3|556
1614159600000|2021-02-24 09:40:00|9073.1|9070.7|9072|9070.5|9074|9071.6|9071.3|9069.2|410
1614159900000|2021-02-24 09:45:00|9072.1|9070.6|9073.2|9070.8|9076|9073.9|9071.4|9069.4|521
1614160200000|2021-02-24 09:50:00|9073|9070.6|9068.7|9066.3|9076.3|9073.9|9068.7|9066.3|400
1614160500000|2021-02-24 09:55:00|9068.6|9066.2|9069.2|9066.8|9072.6|9070.6|9067.9|9066|418
1614160800000|2021-02-24 10:00:00|9069.3|9066.9|9068|9065.6|9069.7|9067.4|9066.8|9065|246
1614161100000|2021-02-24 10:05:00|9067.8|9066.3|9066.5|9064.1|9069.1|9067.1|9065.3|9063.3|351
1614161400000|2021-02-24 10:10:00|9066.2|9063.8|9062.3|9060.8|9066.6|9064.5|9062.1|9060.1|406
1614161700000|2021-02-24 10:15:00|9062.2|9060.7|9063.7|9062.2|9064.6|9062.4|9061.3|9059.6|374
1614162000000|2021-02-24 10:20:00|9063.6|9062.1|9069|9066.6|9069.9|9067.7|9063.3|9061.5|402
1614162300000|2021-02-24 10:25:00|9068.8|9066.4|9067.6|9065.2|9070|9068.1|9067|9064.9|327
1614162600000|2021-02-24 10:30:00|9067.5|9065.1|9063.7|9062.2|9067.8|9065.4|9063.2|9061.1|409
1614162900000|2021-02-24 10:35:00|9063.6|9062.1|9067.3|9064.9|9068.4|9066.4|9063.5|9061.4|422
1614163200000|2021-02-24 10:40:00|9066.7|9065.2|9060.9|9058.5|9067.2|9065.2|9060.3|9058.4|389
1614163500000|2021-02-24 10:45:00|9060.6|9059.1|9063.3|9060.9|9064.1|9062.2|9058.6|9056.7|330
1614163800000|2021-02-24 10:50:00|9063.2|9060.8|9070.1|9067.7|9070.5|9068.1|9062.6|9060.6|300
1614164100000|2021-02-24 10:55:00|9070|9067.6|9079.9|9077.5|9080|9077.6|9069.2|9066.8|426
1614164400000|2021-02-24 11:00:00|9080|9077.6|9082.3|9079.9|9083.4|9081|9078.7|9076.3|469
1614164700000|2021-02-24 11:05:00|9082.4|9080|9080.7|9078.3|9084.5|9082.1|9079.3|9077.3|427
1614165000000|2021-02-24 11:10:00|9081|9078.6|9080.3|9077.9|9084.7|9082.7|9079.6|9077.3|387
1614165300000|2021-02-24 11:15:00|9080.4|9078|9082.4|9080|9083.6|9081.6|9078.8|9076.8|352
1614165600000|2021-02-24 11:20:00|9082|9080.5|9079.5|9078|9084|9081.7|9079|9076.9|374
1614165900000|2021-02-24 11:25:00|9079.6|9078.1|9074.8|9072.4|9079.7|9078.1|9073.5|9071.2|371
1614166200000|2021-02-24 11:30:00|9075|9072.6|9070.7|9068.3|9076.4|9074.5|9069.8|9067.4|374
1614166500000|2021-02-24 11:35:00|9070.3|9068.8|9070.3|9067.9|9074.5|9072.2|9069.7|9067.7|294
1614166800000|2021-02-24 11:40:00|9069.7|9068.2|9074.5|9073|9075.1|9073.1|9069.5|9067.6|308
1614167100000|2021-02-24 11:45:00|9074.9|9072.5|9075.4|9073|9076.2|9074.2|9074.5|9072.3|215
1614167400000|2021-02-24 11:50:00|9075.5|9073.1|9071.2|9068.8|9075.6|9073.5|9069.6|9067.6|369
1614167700000|2021-02-24 11:55:00|9071.4|9069|9074.5|9072.1|9075.6|9073.9|9071.4|9069|275
1614168000000|2021-02-24 12:00:00|9074.3|9071.9|9071.9|9069.5|9075.5|9073.8|9070.6|9068.4|302
1614168300000|2021-02-24 12:05:00|9072|9069.6|9071.2|9069.7|9072.5|9070.5|9070.8|9068.9|268
1614168600000|2021-02-24 12:10:00|9071.3|9069.8|9068.5|9066.1|9072.2|9070.3|9067.6|9065.7|292
1614168900000|2021-02-24 12:15:00|9068.4|9066|9069.3|9066.9|9069.5|9067.5|9067.2|9065.2|249
1614169200000|2021-02-24 12:20:00|9069.4|9067|9066.5|9065|9069.4|9067.5|9066.2|9064|246
1614169500000|2021-02-24 12:25:00|9066.4|9064.9|9068|9065.6|9069.7|9067.6|9066.4|9064.5|408
1614169800000|2021-02-24 12:30:00|9068.1|9065.7|9072.1|9069.7|9072.6|9070.5|9067.6|9065.5|450
1614170100000|2021-02-24 12:35:00|9072|9069.6|9074.2|9072.7|9075.6|9073.4|9071|9069.1|405
1614170400000|2021-02-24 12:40:00|9074.3|9072.8|9076.8|9074.4|9077.2|9075.2|9074.1|9072|355
1614170700000|2021-02-24 12:45:00|9076.7|9074.3|9077.7|9076.2|9078.5|9076.6|9075.4|9073.4|242
1614171000000|2021-02-24 12:50:00|9077.5|9076|9077.9|9076.4|9079.3|9077|9076.6|9074.8|283
1614171300000|2021-02-24 12:55:00|9077.8|9076.3|9079.5|9077.1|9081.1|9078.9|9077.6|9075.5|469
1614171600000|2021-02-24 13:00:00|9079.4|9077|9076.5|9075|9081.2|9079|9076.2|9074.4|525
1614171900000|2021-02-24 13:05:00|9076.4|9074.9|9081.3|9078.9|9083.2|9081.4|9076.2|9073.9|580
1614172200000|2021-02-24 13:10:00|9081.2|9078.8|9081.6|9079.2|9085|9082.9|9081|9078.8|701
1614172500000|2021-02-24 13:15:00|9081.7|9079.3|9083.4|9081|9083.7|9081.4|9077.6|9075.2|708
1614172800000|2021-02-24 13:20:00|9083.3|9080.9|9073.5|9071.1|9083.4|9081|9072.9|9070.7|685
1614173100000|2021-02-24 13:25:00|9073.6|9071.2|9072.9|9070.5|9073.6|9071.4|9068.9|9066.5|532
1614173400000|2021-02-24 13:30:00|9073|9070.6|9072.8|9070.4|9075.6|9073.8|9071.1|9068.7|436
1614173700000|2021-02-24 13:35:00|9072.9|9070.5|9072|9069.6|9075.5|9073.1|9071.5|9069.1|489
1614174000000|2021-02-24 13:40:00|9072.1|9069.7|9077.5|9075.1|9078.6|9076.8|9072.1|9069.7|669
1614174300000|2021-02-24 13:45:00|9077.4|9075|9083.4|9081|9084.1|9082.1|9076.1|9073.7|814
1614174600000|2021-02-24 13:50:00|9083.5|9081.1|9081.1|9078.7|9086.2|9083.8|9079.9|9077.8|901
1614174900000|2021-02-24 13:55:00|9081|9078.6|9078.2|9075.8|9082.6|9080.4|9077.3|9075.4|676
1614175200000|2021-02-24 14:00:00|9078.3|9075.9|9076.9|9074.5|9080.3|9078.2|9074.1|9071.9|728
1614175500000|2021-02-24 14:05:00|9077|9074.6|9077.6|9075.2|9081.2|9079.1|9076.3|9074.1|587
1614175800000|2021-02-24 14:10:00|9077.7|9075.3|9078.3|9075.9|9081|9078.9|9076.4|9074.4|553
1614176100000|2021-02-24 14:15:00|9078.4|9076|9083|9080.6|9083.8|9081.9|9078.4|9076|544
1614176400000|2021-02-24 14:20:00|9082.9|9080.5|9079.4|9077|9084.9|9082.9|9078.8|9076.9|442
1614176700000|2021-02-24 14:25:00|9079.5|9077.1|9086.5|9084.1|9086.8|9085.2|9078.6|9076.6|441
1614177000000|2021-02-24 14:30:00|9086.6|9084.2|9088.4|9086|9088.8|9086.8|9083.9|9082.1|576
1614177300000|2021-02-24 14:35:00|9088|9086.5|9084.9|9083.4|9088.3|9086.5|9082.4|9080.1|546
1614177600000|2021-02-24 14:40:00|9084.8|9083.3|9084.1|9081.7|9086.5|9084.6|9080.1|9077.9|534
1614177900000|2021-02-24 14:45:00|9084.2|9081.8|9092|9089.6|9093.4|9091|9083.8|9081.6|591
1614178200000|2021-02-24 14:50:00|9092.1|9089.7|9090.3|9087.9|9092.2|9089.8|9087|9085|579
1614178500000|2021-02-24 14:55:00|9089.8|9088.3|9085.8|9083.4|9091.1|9089.2|9085.3|9082.9|510
1614178800000|2021-02-24 15:00:00|9085.9|9083.5|9087.1|9084.7|9087.4|9085.4|9082.3|9080.2|472
1614179100000|2021-02-24 15:05:00|9087.3|9084.9|9092.1|9089.7|9092.6|9090.2|9086.5|9084.7|725
1614179400000|2021-02-24 15:10:00|9092.2|9089.8|9092.3|9089.9|9094.1|9091.9|9090.2|9088.2|816
1614179700000|2021-02-24 15:15:00|9092.4|9090|9092.3|9089.9|9093.8|9091.9|9090.8|9088.9|760
1614180000000|2021-02-24 15:20:00|9092.2|9089.8|9087.4|9085|9093.4|9091.4|9087.2|9084.8|782
1614180300000|2021-02-24 15:25:00|9087.3|9084.9|9086.8|9084.4|9088.2|9085.8|9083.2|9081|712
1614180600000|2021-02-24 15:30:00|9086.9|9084.5|9088.6|9086.2|9089.6|9087.6|9085.6|9083.7|543
1614180900000|2021-02-24 15:35:00|9088.5|9086.1|9091.2|9088.8|9092.6|9090.5|9086.4|9084.4|567
1614181200000|2021-02-24 15:40:00|9091.3|9088.9|9093|9090.6|9093.6|9091.5|9090.3|9088.2|623
1614181500000|2021-02-24 15:45:00|9093.1|9090.7|9092.6|9090.2|9094.9|9093|9091.6|9089.9|659
1614181800000|2021-02-24 15:50:00|9092.5|9090.1|9090.4|9088|9095.7|9093.6|9088.6|9086.6|549
1614182100000|2021-02-24 15:55:00|9089.9|9088.4|9091.6|9090.1|9095.8|9094.1|9089.8|9087.7|719
1614182400000|2021-02-24 16:00:00|9091.7|9090.2|9090.8|9089.3|9092.6|9090.9|9090.2|9088.3|592
1614182700000|2021-02-24 16:05:00|9091|9089.5|9087.9|9085.5|9091.4|9089.6|9087.4|9085.4|470
1614183000000|2021-02-24 16:10:00|9087.4|9085.9|9087.9|9086.4|9090.5|9088.6|9087.4|9085.6|335
1614183300000|2021-02-24 16:15:00|9088|9086.5|9091.5|9090|9092.3|9090.5|9087.5|9085.9|383
1614183600000|2021-02-24 16:20:00|9091.8|9089.4|9085.8|9084.3|9091.8|9089.7|9085.8|9083.9|409
1614183900000|2021-02-24 16:25:00|9086|9084.5|9083.4|9081|9086.5|9084.6|9080.9|9079.3|584
1614184200000|2021-02-24 16:30:00|9082.8|9081.3|9083|9080.6|9084.5|9082.5|9081.6|9079.7|468
1614184500000|2021-02-24 16:35:00|9082.7|9081.2|9082.2|9079.8|9082.7|9081.2|9078.9|9077|363
1614184800000|2021-02-24 16:40:00|9082.1|9079.7|9086.3|9083.9|9086.4|9084.5|9082.1|9079.7|282
1614185100000|2021-02-24 16:45:00|9086.2|9083.8|9080.4|9078.9|9086.2|9083.8|9080|9078|367
1614185400000|2021-02-24 16:50:00|9080.3|9078.8|9080.8|9079.3|9081.4|9079.5|9079.2|9077.3|434
1614185700000|2021-02-24 16:55:00|9080.7|9079.2|9076.3|9073.9|9081.4|9079.2|9075.1|9073.3|532
1614186000000|2021-02-24 17:00:00|9076.2|9073.8|9076.3|9073.9|9077.3|9074.9|9072.9|9071|564
1614186300000|2021-02-24 17:05:00|9076.4|9074|9075.3|9073.8|9078.1|9076.1|9073.8|9072.1|378
1614186600000|2021-02-24 17:10:00|9075.4|9073.9|9074.2|9072.7|9075.9|9074|9072.9|9071.2|325
1614186900000|2021-02-24 17:15:00|9074.4|9072.9|9074.4|9072.9|9076.3|9074.3|9073.3|9071.3|350
1614187200000|2021-02-24 17:20:00|9074.9|9072.5|9073.3|9070.9|9075.1|9073.1|9072.8|9070.9|334
1614187500000|2021-02-24 17:25:00|9073.4|9071|9074.7|9072.3|9074.8|9072.9|9071.9|9070.2|338
1614187800000|2021-02-24 17:30:00|9074.8|9072.4|9073.1|9070.7|9075|9073|9071.8|9069.9|354
1614188100000|2021-02-24 17:35:00|9073|9070.6|9073.8|9072.3|9074.6|9072.8|9072.5|9070.6|291
1614188400000|2021-02-24 17:40:00|9073.7|9072.2|9073.1|9070.7|9074.5|9072.9|9072.6|9070.6|211
1614188700000|2021-02-24 17:45:00|9073|9070.6|9073.8|9071.4|9074.4|9072.8|9072|9070.1|301
1614189000000|2021-02-24 17:50:00|9073.9|9071.5|9073.5|9072|9075.5|9073.7|9072.6|9070.6|322
1614189300000|2021-02-24 17:55:00|9073.4|9071.9|9077.9|9075.5|9078.1|9076.1|9073.4|9071.5|298
1614189600000|2021-02-24 18:00:00|9078|9075.6|9079.1|9077.6|9079.8|9077.6|9076.1|9074.3|354
1614189900000|2021-02-24 18:05:00|9079.2|9077.7|9076.1|9074.6|9079.2|9077.7|9076.1|9074.6|357
1614190200000|2021-02-24 18:10:00|9076|9074.5|9076|9074.5|9078.1|9076.2|9075.8|9074|291
1614190500000|2021-02-24 18:15:00|9075.9|9074.4|9076.8|9075.3|9078.1|9076.2|9075.8|9073.7|302
1614190800000|2021-02-24 18:20:00|9076.7|9075.2|9075.2|9073.7|9077.3|9075.8|9075|9073|291
1614191100000|2021-02-24 18:25:00|9075.3|9073.8|9072.8|9071.3|9075.4|9073.8|9072.7|9070.8|212
1614191400000|2021-02-24 18:30:00|9072.9|9071.4|9074.2|9072.7|9075.2|9073.3|9072.8|9071.3|272
1614191700000|2021-02-24 18:35:00|9074.1|9072.6|9072.9|9071.4|9075.2|9073.7|9072.8|9071.3|301
1614192000000|2021-02-24 18:40:00|9073|9071.5|9073.6|9072.1|9074.9|9072.9|9072.8|9071|289
1614192300000|2021-02-24 18:45:00|9073.7|9072.2|9074.4|9072.9|9075.1|9073.2|9073.7|9071.8|200
1614192600000|2021-02-24 18:50:00|9074.3|9072.8|9076.9|9075.4|9077.2|9075.4|9073.8|9071.9|273
1614192900000|2021-02-24 18:55:00|9077|9075.5|9077.7|9076.2|9077.9|9076.4|9075.8|9074|196
1614193200000|2021-02-24 19:00:00|9077.8|9076.3|9076.7|9075.2|9078.6|9077.1|9076.1|9074|250
1614193500000|2021-02-24 19:05:00|9076.6|9075.1|9076.4|9074.9|9078.9|9076.8|9076|9074.4|225
1614193800000|2021-02-24 19:10:00|9076.2|9074.7|9076.2|9074.7|9077.3|9075.6|9075.5|9073.8|291
1614194100000|2021-02-24 19:15:00|9076.4|9074.9|9076.2|9074.7|9077.2|9075.3|9075.6|9073.9|195
1614194400000|2021-02-24 19:20:00|9076.1|9074.6|9074.6|9072.2|9076.6|9074.7|9074.6|9072.2|200
1614194700000|2021-02-24 19:25:00|9074.5|9072.1|9075.4|9073|9076|9074.3|9074.1|9072.1|194
1614195000000|2021-02-24 19:30:00|9075.3|9072.9|9075|9073.5|9075.4|9073.5|9073.5|9071.8|220
1614195300000|2021-02-24 19:35:00|9074.9|9073.4|9074.6|9073.1|9075.5|9074|9073.9|9072|184
1614195600000|2021-02-24 19:40:00|9075.1|9072.7|9075.4|9073|9075.4|9073.5|9074.6|9072.7|100
1614195900000|2021-02-24 19:45:00|9075.5|9073.1|9077.7|9076.2|9078.5|9076.6|9074.9|9073|193
1614196200000|2021-02-24 19:50:00|9077.5|9076|9078.4|9076.9|9079.1|9077.1|9077.5|9075.7|186
1614196500000|2021-02-24 19:55:00|9078.5|9077|9078.1|9076.6|9079.2|9077.1|9077.3|9075.5|222
1614196800000|2021-02-24 20:00:00|9078.2|9076.7|9074.7|9073.2|9078.2|9076.7|9074.4|9072.5|271
1614197100000|2021-02-24 20:05:00|9074.6|9072.2|9072|9069.6|9074.7|9072.7|9071|9069.2|290
1614197400000|2021-02-24 20:10:00|9071.9|9069.5|9070.9|9069.4|9072.9|9071.2|9070.5|9068.6|240
1614197700000|2021-02-24 20:15:00|9070.8|9069.3|9071|9069.5|9072.9|9070.8|9070.7|9068.9|180
1614198000000|2021-02-24 20:20:00|9071.1|9069.6|9070.7|9069.2|9071.5|9069.6|9069.5|9067.8|296
1614198300000|2021-02-24 20:25:00|9070.8|9069.3|9069.1|9067.6|9071.3|9069.3|9068.2|9066.3|203
1614198600000|2021-02-24 20:30:00|9069.2|9067.7|9068.7|9066.3|9069.9|9067.9|9068.3|9066.3|306
1614198900000|2021-02-24 20:35:00|9068.8|9066.4|9067.1|9065.6|9069.3|9067.8|9067|9065.4|313
1614199200000|2021-02-24 20:40:00|9067.2|9065.7|9068.3|9065.9|9068.4|9066.4|9066.8|9065|312
1614199500000|2021-02-24 20:45:00|9068.2|9065.8|9066.8|9065.3|9069.1|9067|9066.4|9064.5|225
1614199800000|2021-02-24 20:50:00|9066.7|9065.2|9067|9065.5|9067.5|9065.6|9066.6|9064.7|169
1614200100000|2021-02-24 20:55:00|9066.7|9065.2|9070.6|9068.2|9070.6|9068.6|9066.1|9064.6|296
1614200400000|2021-02-24 21:00:00|9070.5|9068.1|9068.4|9066.9|9073.2|9070.8|9068.4|9066.9|349
1614200700000|2021-02-24 21:05:00|9069.1|9066.7|9067|9065.5|9069.1|9066.7|9066.8|9065|131
1614201000000|2021-02-24 21:10:00|9067.1|9065.6|9067.4|9065|9067.6|9065.8|9066.9|9064.9|95
1614201300000|2021-02-24 21:15:00|9067.3|9064.9|9067.4|9065|9067.5|9065.4|9065.4|9063.3|104
1614201600000|2021-02-24 21:20:00|9067|9065.5|9066.1|9064.6|9067.5|9065.5|9065.9|9064|112
1614201900000|2021-02-24 21:25:00|9066|9064.5|9066.2|9064.7|9067.6|9065.3|9066|9064.2|103
1614202200000|2021-02-24 21:30:00|9066.1|9064.6|9066.6|9064.2|9066.7|9064.7|9065.2|9063.1|188
1614202500000|2021-02-24 21:35:00|9066.5|9064.1|9067.2|9064.8|9067.6|9065.2|9065.3|9063.3|185
1614202800000|2021-02-24 21:40:00|9067.3|9064.9|9067.6|9065.2|9068|9066|9066.9|9064.8|115
1614203100000|2021-02-24 21:45:00|9067.5|9065.1|9067.4|9065|9068.3|9065.9|9066.4|9064|176
1614203400000|2021-02-24 21:50:00|9067.3|9064.9|9066.3|9063.9|9067.8|9065.4|9066.3|9063.9|172
1614203700000|2021-02-24 21:55:00|9066.4|9064|9066.4|9064|9067.6|9065|9065.9|9063.5|263
1614204000000|2021-02-24 22:00:00|9066.3|9063.9|9066.7|9064.3|9067.3|9064.4|9066|9063.5|53
1614204300000|2021-02-24 22:05:00|9067|9064.2|9066.8|9064.4|9068.2|9064.8|9066.6|9062.6|149
1614204600000|2021-02-24 22:10:00|9067.2|9064.2|9066.2|9063.7|9067.5|9064.7|9066.2|9063|113
1614204900000|2021-02-24 22:15:00|9066.3|9063.9|9067.3|9063.2|9067.8|9064.7|9066.1|9062.4|121
1614205200000|2021-02-24 22:20:00|9067.5|9063.9|9067.4|9064.7|9067.9|9064.7|9066.5|9063.3|117
1614205500000|2021-02-24 22:25:00|9067.3|9064.5|9066.8|9064.1|9067.7|9065|9066.5|9062.2|137
1614205800000|2021-02-24 22:30:00|9067.2|9066.8|9071|9066|9072.8|9067.8|9067.2|9065|261
1614206100000|2021-02-24 22:35:00|9070.9|9065.9|9071.1|9066.1|9071.7|9066.7|9070.3|9065.3|157
1614206400000|2021-02-24 22:40:00|9071.2|9066.2|9071|9066|9071.4|9066.4|9070.1|9065.1|208
1614206700000|2021-02-24 22:45:00|9071.1|9066.1|9070|9065|9071.1|9066.1|9069.2|9064.2|167
1614207000000|2021-02-24 22:50:00|9069.8|9064.8|9069.7|9064.7|9070.4|9065.4|9069.3|9064.3|237
1614207300000|2021-02-24 22:55:00|9069.8|9064.8|9069.4|9064.4|9071.1|9066.1|9068.4|9063.4|504
1614207600000|2021-02-24 23:00:00|9069.8|9064.8|9068.7|9065.6|9072|9067|9067.8|9063.9|1356
1614207900000|2021-02-24 23:05:00|9068.8|9066.2|9069.1|9066.7|9069.9|9067.5|9068.5|9066|395
1614208200000|2021-02-24 23:10:00|9069|9066.6|9069.8|9067.4|9070|9067.6|9068.7|9066.3|345
1614208500000|2021-02-24 23:15:00|9069.7|9067.3|9069|9066.6|9070.3|9067.9|9068.9|9066.5|116
1614208800000|2021-02-24 23:20:00|9068.9|9066.5|9070|9067.6|9070|9067.6|9068|9065.6|157
1614209100000|2021-02-24 23:25:00|9069.9|9067.5|9071.3|9068.9|9071.8|9069.4|9069.4|9067|191
1614209400000|2021-02-24 23:30:00|9071|9068.6|9068.8|9066.4|9071|9068.6|9068.3|9066.2|103
1614209700000|2021-02-24 23:35:00|9068.7|9066.3|9069.9|9067.5|9070.1|9068|9068.7|9066.3|152
1614210000000|2021-02-24 23:40:00|9070.1|9067.7|9068.8|9066.4|9070.2|9068|9068.1|9066.3|104
1614210300000|2021-02-24 23:45:00|9068.9|9066.5|9068.6|9066.2|9068.9|9066.7|9067.4|9065.4|153
1614210600000|2021-02-24 23:50:00|9068.7|9066.3|9067.5|9065.1|9069.7|9067.6|9067.3|9064.9|134
1614210900000|2021-02-24 23:55:00|9067.4|9065|9068.9|9066.5|9069|9066.6|9066.8|9064.8|119
1614211200000|2021-02-25 00:00:00|9069|9066.6|9068.7|9066.3|9070.1|9067.7|9068.5|9066.2|215
1614211500000|2021-02-25 00:05:00|9068.8|9066.4|9069.7|9067.3|9069.8|9067.4|9066.9|9064.6|204
1614211800000|2021-02-25 00:10:00|9069.6|9067.2|9070.4|9068|9070.5|9068.3|9068.5|9066.6|161
1614212100000|2021-02-25 00:15:00|9070.5|9068.1|9068.3|9066.8|9070.6|9068.2|9068.2|9066.2|133
1614212400000|2021-02-25 00:20:00|9068.8|9066.4|9070.5|9068.1|9070.6|9068.2|9067.9|9066.2|142
1614212700000|2021-02-25 00:25:00|9070.4|9068|9069.9|9067.5|9070.6|9068.5|9069.4|9067.2|154
1614213000000|2021-02-25 00:30:00|9069.8|9067.4|9070.5|9068.1|9071.7|9069.3|9069.6|9067.4|163
1614213300000|2021-02-25 00:35:00|9070.6|9068.2|9070.6|9068.2|9071|9069|9070.3|9068.1|120
1614213600000|2021-02-25 00:40:00|9070.7|9068.3|9070|9068.5|9070.8|9068.7|9069.8|9067.4|92
1614213900000|2021-02-25 00:45:00|9069.9|9068.4|9069.2|9066.8|9069.9|9068.4|9068.8|9066.6|112
1614214200000|2021-02-25 00:50:00|9069.1|9066.7|9071.5|9069.1|9071.9|9069.5|9068.9|9066.7|177
1614214500000|2021-02-25 00:55:00|9071.7|9069.3|9070.6|9068.2|9074|9071.6|9070.6|9068.2|206
1614214800000|2021-02-25 01:00:00|9070.5|9068.1|9072|9069.6|9072.3|9070.1|9069.2|9066.9|328
1614215100000|2021-02-25 01:05:00|9072.1|9069.7|9073.3|9071.8|9076.7|9074.3|9071.8|9069.5|299
1614215400000|2021-02-25 01:10:00|9073.1|9071.6|9071.9|9069.5|9073.3|9071.6|9070.9|9068.5|243
1614215700000|2021-02-25 01:15:00|9071.7|9069.3|9071.4|9069|9072.1|9070|9070.4|9068.3|297
1614216000000|2021-02-25 01:20:00|9071.5|9069.1|9071.6|9070.1|9072.6|9070.2|9070.6|9068.3|231
1614216300000|2021-02-25 01:25:00|9071.5|9070|9072|9070.5|9074.1|9071.7|9070.9|9068.9|282
1614216600000|2021-02-25 01:30:00|9072.1|9070.6|9071.8|9069.4|9072.9|9071.2|9071|9069|248
1614216900000|2021-02-25 01:35:00|9071.7|9069.3|9072.3|9070.8|9072.6|9070.8|9071|9069|283
1614217200000|2021-02-25 01:40:00|9072.4|9070.9|9073.2|9070.8|9073.8|9071.7|9071.8|9069.9|224
1614217500000|2021-02-25 01:45:00|9073.3|9070.9|9073.1|9070.7|9073.8|9071.7|9072.3|9069.9|220
1614217800000|2021-02-25 01:50:00|9073.2|9070.8|9074.9|9072.5|9075|9073|9072.8|9070.7|195
1614218100000|2021-02-25 01:55:00|9075|9072.6|9076|9073.6|9076.2|9074.2|9074.3|9072.3|124
1614218400000|2021-02-25 02:00:00|9076.1|9073.7|9074.6|9073.1|9076.1|9074.1|9073.8|9071.4|177
1614218700000|2021-02-25 02:05:00|9074.5|9073|9073.4|9071|9075.3|9073.4|9073.3|9070.9|177
1614219000000|2021-02-25 02:10:00|9073.2|9070.8|9073|9070.6|9074.1|9071.7|9071.9|9070|236
1614219300000|2021-02-25 02:15:00|9072.9|9070.5|9071.3|9068.9|9073|9071|9070.9|9068.9|168
1614219600000|2021-02-25 02:20:00|9071.4|9069|9070|9067.6|9071.5|9069.4|9069.4|9067.5|154
1614219900000|2021-02-25 02:25:00|9069.5|9068|9069.6|9067.2|9070.4|9068.3|9068.6|9066.2|180
1614220200000|2021-02-25 02:30:00|9069.7|9067.3|9068|9065.6|9069.7|9067.3|9067.9|9065.6|224
1614220500000|2021-02-25 02:35:00|9068.1|9065.7|9068|9065.6|9068.8|9066.6|9067.1|9064.8|224
1614220800000|2021-02-25 02:40:00|9068.2|9065.8|9069.6|9067.2|9070|9067.8|9067.8|9065.7|249
1614221100000|2021-02-25 02:45:00|9069.4|9067|9069.9|9067.5|9070.1|9067.7|9068.4|9066.3|225
1614221400000|2021-02-25 02:50:00|9069.8|9067.4|9069.7|9067.3|9070.8|9068.5|9069.3|9067.2|209
1614221700000|2021-02-25 02:55:00|9069.8|9067.4|9068.8|9066.4|9070.7|9068.5|9067.5|9065.7|208
1614222000000|2021-02-25 03:00:00|9068.7|9066.3|9067.4|9065|9068.7|9066.5|9066.4|9064.5|199
1614222300000|2021-02-25 03:05:00|9067.5|9065.1|9068.3|9065.9|9068.5|9066.1|9066.8|9064.9|150
1614222600000|2021-02-25 03:10:00|9067.8|9066.3|9067.2|9065.7|9068.8|9066.7|9067|9065.1|293
1614222900000|2021-02-25 03:15:00|9067.3|9065.8|9068.2|9065.8|9068.4|9066.6|9066.9|9065.1|215
1614223200000|2021-02-25 03:20:00|9068.1|9065.7|9066.9|9065.4|9068.3|9066.1|9066.7|9064.8|232
1614223500000|2021-02-25 03:25:00|9067.3|9064.9|9067.4|9065|9067.5|9065.6|9066.3|9064|141
1614223800000|2021-02-25 03:30:00|9067.3|9064.9|9067.4|9065|9068.2|9066|9067|9064.7|132
1614224100000|2021-02-25 03:35:00|9067|9065.5|9067.7|9065.3|9068.2|9066.1|9066.4|9064.5|181
1614224400000|2021-02-25 03:40:00|9067.8|9065.4|9068.2|9065.8|9068.6|9066.3|9066.9|9065.1|179
1614224700000|2021-02-25 03:45:00|9068.1|9065.7|9069.1|9066.7|9069.1|9067.2|9067.6|9065.7|145
1614225000000|2021-02-25 03:50:00|9069|9066.6|9067.8|9065.4|9069|9067.1|9067.7|9065.4|95
1614225300000|2021-02-25 03:55:00|9067.9|9065.5|9066.7|9064.3|9068.1|9065.7|9066.2|9063.8|132
1614225600000|2021-02-25 04:00:00|9066.5|9064.1|9067|9065.5|9067.4|9065.5|9066|9064.1|126
1614225900000|2021-02-25 04:05:00|9066.9|9065.4|9067.2|9064.8|9068.2|9066.2|9066.8|9064.5|120
1614226200000|2021-02-25 04:10:00|9067.3|9064.9|9066|9063.6|9067.4|9065|9065.9|9063.5|91
1614226500000|2021-02-25 04:15:00|9066.1|9063.7|9064.1|9061.7|9066.4|9064.4|9063.7|9061.6|237
1614226800000|2021-02-25 04:20:00|9064|9061.6|9063.7|9061.3|9064.7|9062.5|9062.1|9060.1|313
1614227100000|2021-02-25 04:25:00|9063.6|9061.2|9064.7|9062.3|9064.8|9062.4|9062.9|9060.6|162
1614227400000|2021-02-25 04:30:00|9064.6|9062.2|9063.8|9061.4|9064.9|9062.5|9063.6|9061.2|190
1614227700000|2021-02-25 04:35:00|9063.7|9061.3|9063.4|9061|9064.3|9062.4|9063.1|9061|134
1614228000000|2021-02-25 04:40:00|9063.5|9061.1|9063.8|9061.4|9064|9062|9062.8|9060.7|130
1614228300000|2021-02-25 04:45:00|9063.9|9061.5|9063.3|9060.9|9064.2|9062.4|9063.3|9060.9|230
1614228600000|2021-02-25 04:50:00|9063.4|9061|9062|9060.5|9063.7|9061.6|9061.9|9059.9|217
1614228900000|2021-02-25 04:55:00|9061.9|9060.4|9062.2|9059.8|9062.7|9060.6|9061.3|9059|289
1614229200000|2021-02-25 05:00:00|9062.3|9059.9|9061.7|9060.2|9062.3|9060.4|9061|9058.9|221
1614229500000|2021-02-25 05:05:00|9061.8|9060.3|9060.6|9059.1|9062.3|9060.3|9060.2|9058.1|176
1614229800000|2021-02-25 05:10:00|9060.5|9059|9062|9059.6|9062.4|9060.3|9059.7|9057.4|343
1614230100000|2021-02-25 05:15:00|9062.1|9059.7|9060|9058.5|9062.1|9059.7|9059.8|9058.1|293
1614230400000|2021-02-25 05:20:00|9060.1|9058.6|9061|9058.6|9062|9060.2|9059.8|9057.9|231
1614230700000|2021-02-25 05:25:00|9061.1|9058.7|9060.5|9058.1|9061.1|9058.9|9059.5|9057.5|143
1614231000000|2021-02-25 05:30:00|9060.6|9058.2|9061.3|9058.9|9061.7|9059.7|9059.9|9057.9|261
1614231300000|2021-02-25 05:35:00|9061.2|9058.8|9060.7|9058.3|9062.1|9060|9060.7|9058.3|196
1614231600000|2021-02-25 05:40:00|9060.6|9058.2|9060.9|9058.5|9061|9059|9059.5|9057.5|147
1614231900000|2021-02-25 05:45:00|9060.8|9058.4|9060.5|9059|9061.6|9059.5|9060.3|9058.3|105
1614232200000|2021-02-25 05:50:00|9060.9|9058.5|9061.8|9060.3|9062.2|9060.3|9060.5|9058.5|135
1614232500000|2021-02-25 05:55:00|9061.6|9060.1|9061.8|9059.4|9062.5|9060.3|9060.8|9058.9|241
1614232800000|2021-02-25 06:00:00|9061.7|9059.3|9059|9056.6|9062.2|9059.8|9058.2|9056|255
1614233100000|2021-02-25 06:05:00|9058.9|9056.5|9061.5|9059.1|9062|9059.7|9058.9|9056.5|245
1614233400000|2021-02-25 06:10:00|9061.7|9059.3|9060.7|9058.3|9062|9059.6|9060.2|9058.2|203
1614233700000|2021-02-25 06:15:00|9060.6|9058.2|9059.8|9057.4|9061.4|9059.3|9059.7|9057.3|170
1614234000000|2021-02-25 06:20:00|9059.9|9057.5|9060|9057.6|9061.5|9059.1|9059.3|9056.9|179
1614234300000|2021-02-25 06:25:00|9060.1|9057.7|9057.5|9055.1|9060.1|9058.4|9056.9|9054.8|249
1614234600000|2021-02-25 06:30:00|9057.6|9055.2|9060.7|9058.3|9061.2|9059.2|9057.4|9055|267
1614234900000|2021-02-25 06:35:00|9060.8|9058.4|9060.5|9059|9062.4|9060.5|9060.2|9057.8|185
1614235200000|2021-02-25 06:40:00|9060.6|9059.1|9060.3|9057.9|9061.8|9059.7|9060.3|9057.9|176
1614235500000|2021-02-25 06:45:00|9060.2|9057.8|9060|9057.6|9061.4|9059.6|9059.8|9057.6|180
1614235800000|2021-02-25 06:50:00|9059.9|9057.5|9063|9060.6|9063.3|9061.1|9059.7|9057.3|175
1614236100000|2021-02-25 06:55:00|9062.6|9061.1|9061.1|9058.7|9063.4|9061.4|9060.6|9058.2|166
1614236400000|2021-02-25 07:00:00|9061.5|9059.1|9062.2|9059.8|9065|9062.6|9061.5|9059.1|320
1614236700000|2021-02-25 07:05:00|9061.8|9060.3|9064.2|9061.8|9064.2|9061.9|9061.2|9058.9|286
1614237000000|2021-02-25 07:10:00|9064.3|9061.9|9064.7|9062.3|9066.6|9064.5|9063.7|9061.7|287
1614237300000|2021-02-25 07:15:00|9064.8|9062.4|9064.6|9063.1|9065.9|9063.5|9062.8|9060.8|271
1614237600000|2021-02-25 07:20:00|9065.2|9062.8|9066.5|9064.1|9067|9064.9|9064.3|9062.2|346
1614237900000|2021-02-25 07:25:00|9066.6|9064.2|9065.6|9063.2|9068.4|9066.4|9063.8|9061.6|418
1614238200000|2021-02-25 07:30:00|9065.7|9063.3|9063.7|9062.2|9065.7|9063.3|9062.1|9059.8|494
1614238500000|2021-02-25 07:35:00|9063.9|9062.4|9065.7|9063.3|9066.4|9064.5|9062.5|9060.7|401
1614238800000|2021-02-25 07:40:00|9065.8|9063.4|9066.7|9064.3|9066.8|9064.8|9063|9061|315
1614239100000|2021-02-25 07:45:00|9066.3|9064.8|9063.6|9062.1|9067.3|9065.5|9063.5|9061.8|364
1614239400000|2021-02-25 07:50:00|9064.1|9061.7|9059.9|9057.5|9064.4|9062.4|9059.3|9057.1|426
1614239700000|2021-02-25 07:55:00|9060.1|9057.7|9059.8|9057.4|9061.6|9059.7|9056.8|9054.4|512
1614240000000|2021-02-25 08:00:00|9059.7|9057.3|9056.3|9053.9|9059.8|9057.4|9054.9|9052.5|490
1614240300000|2021-02-25 08:05:00|9056.2|9053.8|9055.2|9052.8|9057.7|9055.9|9054.4|9052.3|494
1614240600000|2021-02-25 08:10:00|9055.1|9052.7|9055.7|9053.3|9057.2|9055.1|9053.4|9051.5|389
1614240900000|2021-02-25 08:15:00|9055.8|9053.4|9057.4|9055.9|9058.2|9056.6|9054.7|9052.3|419
1614241200000|2021-02-25 08:20:00|9057.8|9055.4|9055.3|9052.9|9057.9|9055.7|9054|9052.1|352
1614241500000|2021-02-25 08:25:00|9055.4|9053|9056.2|9053.8|9056.3|9054|9051.4|9049.3|481
1614241800000|2021-02-25 08:30:00|9056|9053.6|9056.7|9054.3|9060.2|9058|9055.7|9053.3|427
1614242100000|2021-02-25 08:35:00|9056.5|9054.1|9050.2|9047.8|9056.5|9054.6|9050|9047.6|481
1614242400000|2021-02-25 08:40:00|9050.3|9047.9|9052.5|9050.1|9054.4|9052.4|9049.6|9047.6|405
1614242700000|2021-02-25 08:45:00|9052.6|9050.2|9050.7|9049.2|9052.9|9050.5|9049|9047|401
1614243000000|2021-02-25 08:50:00|9050.8|9048.3|9045.9|9043.5|9051.3|9049.5|9043.6|9041.7|420
1614243300000|2021-02-25 08:55:00|9045.8|9043.4|9044.8|9042.4|9046.1|9044.1|9043.5|9041.4|522
1614243600000|2021-02-25 09:00:00|9044.3|9042.8|9048.8|9046.4|9048.8|9046.4|9043|9041.1|528
1614243900000|2021-02-25 09:05:00|9048.6|9046.2|9048.7|9046.3|9051.9|9049.5|9047.7|9045.3|551
1614244200000|2021-02-25 09:10:00|9048.8|9046.4|9055.1|9052.7|9057.8|9055.4|9048.2|9045.8|713
1614244500000|2021-02-25 09:15:00|9055|9052.6|9054.5|9052.1|9057.1|9054.9|9049.4|9047|745
1614244800000|2021-02-25 09:20:00|9054.3|9051.9|9054.4|9052|9058.5|9056.1|9052.8|9050.4|496
1614245100000|2021-02-25 09:25:00|9054.3|9051.9|9051.2|9049.7|9054.8|9052.8|9050.1|9047.7|482
1614245400000|2021-02-25 09:30:00|9051.7|9049.3|9049.8|9047.4|9052|9050.1|9049.2|9047.2|410
1614245700000|2021-02-25 09:35:00|9049.9|9047.5|9056.4|9054|9056.6|9054.2|9049|9046.8|364
1614246000000|2021-02-25 09:40:00|9056.3|9053.9|9057.7|9055.3|9058.6|9056.7|9056.3|9053.9|356
1614246300000|2021-02-25 09:45:00|9057.6|9055.2|9060.2|9057.8|9061.1|9059|9057.2|9054.8|381
1614246600000|2021-02-25 09:50:00|9059.7|9057.3|9064.3|9061.9|9066.9|9064.7|9059.7|9057.3|370
1614246900000|2021-02-25 09:55:00|9064.2|9061.8|9062.5|9060.1|9064.7|9062.3|9060.5|9058.1|420
1614247200000|2021-02-25 10:00:00|9062.6|9060.2|9071.6|9069.2|9072.7|9070.3|9061.8|9059.4|449
1614247500000|2021-02-25 10:05:00|9071.5|9069.1|9074|9071.6|9083|9080.6|9069.3|9066.9|764
1614247800000|2021-02-25 10:10:00|9074.1|9071.7|9068.4|9066|9074.9|9072.5|9066.2|9063.8|468
1614248100000|2021-02-25 10:15:00|9068.6|9066.2|9069.4|9067|9072.5|9070.4|9067.8|9065.4|380
1614248400000|2021-02-25 10:20:00|9069.3|9066.9|9070.3|9067.9|9072.3|9069.9|9067.9|9065.5|468
1614248700000|2021-02-25 10:25:00|9070.4|9068|9062.9|9060.5|9070.9|9068.5|9062.9|9060.5|430
1614249000000|2021-02-25 10:30:00|9063|9060.6|9060.7|9058.3|9063.6|9061.2|9055.9|9053.5|509
1614249300000|2021-02-25 10:35:00|9060.9|9058.5|9055.8|9053.4|9061.1|9059|9054.4|9052.5|352
1614249600000|2021-02-25 10:40:00|9055.9|9053.5|9055.8|9053.4|9056.6|9054.6|9053.7|9051.5|467
1614249900000|2021-02-25 10:45:00|9055.3|9053.8|9059|9056.6|9060.1|9057.7|9054.4|9052|603
1614250200000|2021-02-25 10:50:00|9058.9|9056.5|9051.8|9049.4|9059.5|9057.6|9051.7|9049.4|505
1614250500000|2021-02-25 10:55:00|9051.9|9049.5|9055.6|9053.2|9057|9055.1|9051.8|9049.4|392
1614250800000|2021-02-25 11:00:00|9055.4|9053|9057.5|9055.1|9057.6|9055.6|9053.8|9051.6|433
1614251100000|2021-02-25 11:05:00|9057.1|9054.7|9056.6|9054.2|9057.6|9055.2|9054.1|9051.7|390
1614251400000|2021-02-25 11:10:00|9056.5|9054.1|9049.9|9047.5|9057|9054.6|9049.1|9046.7|454
1614251700000|2021-02-25 11:15:00|9049.8|9047.4|9048.8|9046.4|9050.1|9047.9|9047.6|9045.2|402
1614252000000|2021-02-25 11:20:00|9048.9|9046.5|9049.6|9047.2|9050.9|9048.8|9047.6|9045.6|435
1614252300000|2021-02-25 11:25:00|9049.5|9047.1|9048|9045.6|9050.1|9048.1|9046.7|9044.8|482
1614252600000|2021-02-25 11:30:00|9047.6|9046.1|9057.6|9055.2|9057.9|9055.6|9047.4|9045.1|510
1614252900000|2021-02-25 11:35:00|9057.7|9055.3|9058.8|9057.3|9060|9057.9|9056.1|9054.1|526
1614253200000|2021-02-25 11:40:00|9058.7|9057.2|9060.7|9058.3|9061.4|9059|9056.6|9054.2|389
1614253500000|2021-02-25 11:45:00|9060.8|9058.4|9060.8|9058.4|9062|9060|9059.5|9057.4|387
1614253800000|2021-02-25 11:50:00|9060.7|9058.3|9061.2|9058.8|9061.5|9059.5|9057.9|9055.8|459
1614254100000|2021-02-25 11:55:00|9060.8|9059.3|9060.6|9058.2|9061.7|9059.9|9058.8|9056.9|344
1614254400000|2021-02-25 12:00:00|9060.4|9058|9061.2|9058.8|9061.8|9060|9060.2|9058|350
1614254700000|2021-02-25 12:05:00|9061.3|9058.9|9061.7|9059.3|9061.8|9060.1|9060.3|9058.3|375
1614255000000|2021-02-25 12:10:00|9061.6|9059.2|9060.5|9058.1|9062.4|9060.7|9059.3|9057.5|339
1614255300000|2021-02-25 12:15:00|9060.6|9058.2|9063|9060.6|9064.4|9062.4|9060.6|9058.2|507
1614255600000|2021-02-25 12:20:00|9063.1|9060.7|9062.7|9061.2|9064.4|9062.5|9061.7|9059.8|392
1614255900000|2021-02-25 12:25:00|9062.6|9061.1|9062.9|9060.5|9065.2|9063.2|9061.8|9059.8|494
1614256200000|2021-02-25 12:30:00|9063|9060.6|9058|9055.6|9064.1|9062.1|9057.9|9055.5|384
1614256500000|2021-02-25 12:35:00|9058.1|9055.7|9061.5|9059.1|9062.1|9060.2|9057.4|9055.1|259
1614256800000|2021-02-25 12:40:00|9061.6|9059.2|9059.8|9057.4|9063.3|9061.3|9058.8|9056.8|349
1614257100000|2021-02-25 12:45:00|9059.9|9057.5|9060.7|9058.3|9061.7|9059.7|9058.7|9056.7|349
1614257400000|2021-02-25 12:50:00|9060.8|9058.4|9064.1|9062.6|9064.6|9062.6|9059.3|9057.5|407
1614257700000|2021-02-25 12:55:00|9064|9062.5|9065.2|9062.8|9066|9063.9|9062.8|9060.8|466
1614258000000|2021-02-25 13:00:00|9065.3|9062.9|9056.8|9055.3|9065.5|9063.4|9055.1|9053.2|554
1614258300000|2021-02-25 13:05:00|9056.9|9055.4|9059.2|9057.7|9059.6|9057.7|9055.9|9054|404
1614258600000|2021-02-25 13:10:00|9059.3|9057.8|9061.5|9059.1|9063.1|9061.1|9058.5|9056.4|431
1614258900000|2021-02-25 13:15:00|9061.4|9059|9059.7|9057.3|9061.4|9059|9056.1|9054.2|377
1614259200000|2021-02-25 13:20:00|9059.6|9057.2|9060.7|9058.3|9061.5|9059.7|9058.6|9056.8|450
1614259500000|2021-02-25 13:25:00|9060.6|9059.1|9065.6|9060.6|9065.9|9063.5|9060.6|9058.6|528
1614259800000|2021-02-25 13:30:00|9064.6|9062.5|9066.6|9064.2|9072.4|9069.4|9063.8|9060.9|885
1614260100000|2021-02-25 13:35:00|9066.7|9064.3|9063.7|9062.2|9067.5|9065.1|9060.2|9057.8|635
1614260400000|2021-02-25 13:40:00|9063.5|9062|9067.2|9064.8|9067.3|9064.9|9060.7|9058.7|549
1614260700000|2021-02-25 13:45:00|9067.2|9064.8|9059.2|9056.8|9067.7|9065.3|9057|9054.6|1131
1614261000000|2021-02-25 13:50:00|9059.4|9057|9068.2|9065.8|9068.6|9066.2|9058.8|9056.7|936
1614261300000|2021-02-25 13:55:00|9068.1|9065.7|9068|9065.6|9070.1|9067.7|9064|9061.6|975
1614261600000|2021-02-25 14:00:00|9068.6|9066.2|9068.7|9066.3|9073.2|9070.8|9066.1|9064.1|770
1614261900000|2021-02-25 14:05:00|9068.8|9066.4|9067|9065.5|9073.3|9071.2|9066.4|9064.3|649
1614262200000|2021-02-25 14:10:00|9066.9|9065.4|9065.6|9063.2|9070|9068.1|9065|9062.6|548
1614262500000|2021-02-25 14:15:00|9065.7|9063.3|9059.7|9058.2|9065.7|9063.3|9059.3|9057.8|454
1614262800000|2021-02-25 14:20:00|9059.6|9058.1|9058.2|9055.8|9063.8|9061.4|9057.7|9055.7|375
1614263100000|2021-02-25 14:25:00|9058.1|9055.7|9055.4|9053|9058.2|9056.2|9051.5|9049.7|376
1614263400000|2021-02-25 14:30:00|9055.3|9052.9|9058.2|9055.8|9058.4|9056|9050.5|9048.2|577
1614263700000|2021-02-25 14:35:00|9057.9|9055.5|9049.6|9047.2|9057.9|9055.5|9048.7|9046.3|473
1614264000000|2021-02-25 14:40:00|9049.5|9047.1|9045.6|9043.2|9049.6|9047.7|9043.1|9041|466
1614264300000|2021-02-25 14:45:00|9045.4|9043|9047.4|9045.9|9049.4|9047.4|9043.4|9041|552
1614264600000|2021-02-25 14:50:00|9047.5|9046|9046.3|9043.9|9048.1|9046|9042.9|9041.1|543
1614264900000|2021-02-25 14:55:00|9046.2|9043.8|9041|9038.6|9046.3|9043.9|9038.7|9036.3|585
1614265200000|2021-02-25 15:00:00|9041.6|9039.2|9044.4|9042|9046.2|9044.2|9038.6|9036.6|756
1614265500000|2021-02-25 15:05:00|9044.5|9042.1|9049.4|9047|9050.2|9047.9|9042.5|9040.6|894
1614265800000|2021-02-25 15:10:00|9049.1|9046.7|9047.2|9044.8|9050.3|9047.9|9044.6|9042.8|787
1614266100000|2021-02-25 15:15:00|9047.4|9045|9041.1|9039.6|9050.1|9048.1|9041.1|9039.1|620
1614266400000|2021-02-25 15:20:00|9041.2|9039.7|9030.6|9029.1|9041.2|9039.7|9029.5|9027.1|772
1614266700000|2021-02-25 15:25:00|9030.5|9029|9035.3|9032.9|9038.2|9036.6|9030.5|9029|729
1614267000000|2021-02-25 15:30:00|9035.2|9032.8|9041.7|9039.3|9042.3|9040.2|9033.8|9031.9|780
1614267300000|2021-02-25 15:35:00|9041.6|9039.2|9044.3|9041.9|9044.3|9042.3|9039.6|9037.7|852
1614267600000|2021-02-25 15:40:00|9044.2|9041.8|9039.8|9037.4|9045.6|9043.7|9035.5|9033.3|694
1614267900000|2021-02-25 15:45:00|9039.7|9037.3|9036.7|9034.3|9044.9|9042.6|9036.5|9034.1|664
1614268200000|2021-02-25 15:50:00|9036.6|9034.2|9037.9|9035.5|9040.4|9038|9034.3|9032.1|650
1614268500000|2021-02-25 15:55:00|9037.8|9035.4|9036.6|9034.2|9037.9|9035.5|9030.4|9028.4|736
1614268800000|2021-02-25 16:00:00|9036.7|9034.3|9035.4|9033|9039.2|9036.8|9033.7|9031.7|954
1614269100000|2021-02-25 16:05:00|9035.5|9033.1|9033.4|9031|9038.3|9035.9|9032.7|9030.4|860
1614269400000|2021-02-25 16:10:00|9033.2|9030.8|9032.6|9030.2|9035.3|9033.2|9030.9|9028.5|762
1614269700000|2021-02-25 16:15:00|9032.5|9030.1|9035.4|9033|9035.4|9033|9031.2|9029.2|502
1614270000000|2021-02-25 16:20:00|9035.3|9032.9|9035.9|9034.4|9036.6|9034.6|9033|9030.6|494
1614270300000|2021-02-25 16:25:00|9036|9034.5|9037.9|9035.5|9039.2|9037.3|9035.6|9033.3|493
1614270600000|2021-02-25 16:30:00|9037.8|9035.4|9043.9|9041.5|9044.1|9041.7|9037.3|9034.9|664
1614270900000|2021-02-25 16:35:00|9044|9041.6|9042.7|9040.3|9044.4|9042|9042.2|9039.8|517
1614271200000|2021-02-25 16:40:00|9042.6|9040.2|9041.3|9038.9|9044.4|9042|9041|9038.6|574
1614271500000|2021-02-25 16:45:00|9041.2|9038.8|9040.4|9038.9|9041.6|9039.7|9037.9|9035.9|411
1614271800000|2021-02-25 16:50:00|9040.3|9038.8|9032.7|9030.3|9041.9|9040|9032.4|9030.1|456
1614272100000|2021-02-25 16:55:00|9032.9|9030.5|9034.7|9032.3|9037|9035.1|9031.7|9029.7|531
1614272400000|2021-02-25 17:00:00|9034.3|9032.8|9034.9|9033.4|9036.3|9034|9033.8|9031.5|408
1614272700000|2021-02-25 17:05:00|9034.8|9033.3|9034.8|9033.3|9036.6|9034.5|9033.6|9031.3|534
1614273000000|2021-02-25 17:10:00|9034.7|9033.2|9032.1|9029.7|9035.2|9033.4|9031.2|9029.2|519
1614273300000|2021-02-25 17:15:00|9032|9029.6|9032.4|9030|9034.3|9032.1|9030.8|9028.8|560
1614273600000|2021-02-25 17:20:00|9032.3|9029.9|9035.4|9033.9|9035.9|9034|9031.3|9029.4|515
1614273900000|2021-02-25 17:25:00|9035.8|9033.4|9039.7|9037.3|9041|9039.1|9035.5|9033.2|634
1614274200000|2021-02-25 17:30:00|9039.6|9037.2|9042.3|9040.8|9043.3|9041.3|9038.9|9037.1|548
1614274500000|2021-02-25 17:35:00|9042.2|9040.7|9045.4|9043|9046.3|9044|9040.7|9038.8|518
1614274800000|2021-02-25 17:40:00|9045.3|9042.9|9044.5|9042.1|9047|9045|9043.9|9041.8|516
1614275100000|2021-02-25 17:45:00|9044|9042.5|9041.5|9039.1|9045.5|9043.6|9040.4|9038.4|454
1614275400000|2021-02-25 17:50:00|9041.6|9039.2|9046.5|9044.1|9047|9044.6|9041.2|9039.2|473
1614275700000|2021-02-25 17:55:00|9046.7|9044.3|9048.9|9046.5|9051.2|9049.2|9045.8|9043.8|658
1614276000000|2021-02-25 18:00:00|9048.8|9046.4|9059|9056.6|9060|9057.6|9048.2|9046.3|1125
1614276300000|2021-02-25 18:05:00|9058.9|9056.5|9056.5|9054.1|9062|9059.6|9055.2|9052.8|1196
1614276600000|2021-02-25 18:10:00|9056.4|9054|9042.6|9040.2|9056.5|9054.1|9042.6|9040.2|788
1614276900000|2021-02-25 18:15:00|9042.5|9040.1|9040.3|9037.9|9046|9043.6|9036.7|9034.3|1069
1614277200000|2021-02-25 18:20:00|9040.1|9037.7|9045.2|9042.8|9047.9|9045.5|9039.1|9036.7|801
1614277500000|2021-02-25 18:25:00|9045.1|9042.7|9044.4|9042|9047.4|9045.3|9043.6|9041.2|606
1614277800000|2021-02-25 18:30:00|9044.3|9041.9|9055.1|9052.7|9057|9054.6|9043.4|9041|1008
1614278100000|2021-02-25 18:35:00|9055.2|9052.8|9056.4|9054|9060|9057.6|9054.1|9051.7|921
1614278400000|2021-02-25 18:40:00|9056.5|9054.1|9054.2|9051.8|9056.5|9054.1|9051.3|9048.9|770
1614278700000|2021-02-25 18:45:00|9054.3|9051.9|9052.2|9049.8|9058.1|9055.7|9051.8|9049.4|656
1614279000000|2021-02-25 18:50:00|9052|9049.6|9051.7|9049.3|9054|9051.6|9050.1|9047.7|480
1614279300000|2021-02-25 18:55:00|9051.8|9049.4|9049|9046.6|9052.7|9050.3|9049|9046.6|469
1614279600000|2021-02-25 19:00:00|9049.2|9046.8|9050.1|9047.7|9051.9|9049.5|9048.6|9046.2|772
1614279900000|2021-02-25 19:05:00|9050.2|9047.8|9049|9046.6|9050.4|9048|9047.8|9045.4|738
1614280200000|2021-02-25 19:10:00|9048.9|9046.5|9048.4|9046|9051.7|9049.3|9048.1|9045.7|715
1614280500000|2021-02-25 19:15:00|9048.4|9046|9048.5|9046.1|9052.8|9050.4|9045.9|9044|599
1614280800000|2021-02-25 19:20:00|9048.6|9046.2|9047.5|9045.1|9049.5|9047.1|9045.8|9043.6|547
1614281100000|2021-02-25 19:25:00|9047.2|9044.8|9048.3|9045.9|9049|9046.6|9046.4|9044.2|555
1614281400000|2021-02-25 19:30:00|9048.4|9046|9048.5|9046.1|9049.3|9047.3|9047.2|9045.1|474
1614281700000|2021-02-25 19:35:00|9048.6|9046.2|9051.4|9049.9|9051.9|9050|9048.3|9046.1|444
1614282000000|2021-02-25 19:40:00|9051.3|9049.8|9051.3|9048.9|9053.2|9051.3|9050.3|9048.3|533
1614282300000|2021-02-25 19:45:00|9051.4|9049|9051.5|9049.1|9052.7|9050.3|9049.8|9047.4|588
1614282600000|2021-02-25 19:50:00|9051.6|9049.2|9051.8|9049.4|9052.2|9049.8|9049.9|9047.5|477
1614282900000|2021-02-25 19:55:00|9051.7|9049.3|9048.7|9046.3|9051.9|9049.5|9048.6|9046.2|630
1614283200000|2021-02-25 20:00:00|9048.6|9047.1|9051.6|9049.2|9051.7|9049.8|9047.7|9045.3|618
1614283500000|2021-02-25 20:05:00|9051.7|9049.3|9054.4|9052|9055.4|9053.5|9050.6|9048.5|451
1614283800000|2021-02-25 20:10:00|9054.3|9051.9|9055.3|9052.9|9055.4|9053.4|9053.1|9050.9|622
1614284100000|2021-02-25 20:15:00|9055.4|9053|9054.2|9052.7|9056|9054.1|9053.5|9051.5|432
1614284400000|2021-02-25 20:20:00|9054.3|9052.8|9062|9059.6|9063.4|9061|9054.3|9052.3|584
1614284700000|2021-02-25 20:25:00|9062.1|9059.7|9062.4|9060|9063.6|9061.2|9060.2|9057.8|568
1614285000000|2021-02-25 20:30:00|9062.5|9060.1|9065|9062.6|9065.6|9063.2|9062.4|9060|737
1614285300000|2021-02-25 20:35:00|9064.9|9062.5|9062.6|9060.2|9065.9|9063.5|9062.3|9059.9|724
1614285600000|2021-02-25 20:40:00|9062.5|9060.1|9060.2|9057.8|9064|9061.6|9058.2|9055.8|798
1614285900000|2021-02-25 20:45:00|9060.1|9057.7|9057.6|9055.2|9060.9|9058.5|9057.4|9055|805
1614286200000|2021-02-25 20:50:00|9056.7|9054.5|9058.4|9056|9059.9|9057.5|9056.5|9054.5|714
1614286500000|2021-02-25 20:55:00|9058.3|9055.9|9064.8|9062.4|9065|9062.6|9058.3|9055.9|740
1614286800000|2021-02-25 21:00:00|9064.9|9062.5|9060.7|9058.3|9064.9|9062.6|9059.2|9056.8|519
1614287100000|2021-02-25 21:05:00|9060.8|9058.4|9060.7|9058.3|9061.5|9059.1|9060.3|9057.9|269
1614287400000|2021-02-25 21:10:00|9060.8|9058.4|9059.9|9057.5|9061.2|9058.8|9059.4|9057|160
1614287700000|2021-02-25 21:15:00|9060|9057.6|9058.4|9056|9060.1|9057.7|9058|9055.6|158
1614288000000|2021-02-25 21:20:00|9058.3|9055.9|9058.4|9056|9058.9|9056.5|9058.1|9055.7|134
1614288300000|2021-02-25 21:25:00|9058.3|9055.9|9057|9054.6|9058.7|9056.3|9055|9052.6|267
1614288600000|2021-02-25 21:30:00|9056.9|9054.5|9054.2|9051.8|9058.7|9056.3|9054.1|9051.7|357
1614288900000|2021-02-25 21:35:00|9054.3|9051.9|9053.9|9051.5|9056|9053.6|9053|9050.6|357
1614289200000|2021-02-25 21:40:00|9054|9051.6|9053.6|9051.2|9054.2|9051.8|9053|9050.6|208
1614289500000|2021-02-25 21:45:00|9053.5|9051.1|9052.5|9050.1|9054.5|9052.6|9051.2|9048.8|344
1614289800000|2021-02-25 21:50:00|9052.4|9050|9050.2|9047.8|9053.3|9051.3|9048.7|9046.2|380
1614290100000|2021-02-25 21:55:00|9050.1|9047.7|9049.2|9046.9|9050.6|9048|9048|9045|589
1614290400000|2021-02-25 22:00:00|9048.4|9043.4|9050|9045|9050.5|9046|9047|9042|35
1614290700000|2021-02-25 22:05:00|9049.7|9044.7|9046.1|9041.1|9055.7|9050.7|9045.1|9040.1|201
1614291000000|2021-02-25 22:10:00|9046.7|9041.7|9048.8|9043.8|9050.7|9045.7|9046.6|9041.6|192
1614291300000|2021-02-25 22:15:00|9048.4|9043.4|9048.3|9043.3|9051|9046|9046.6|9041.6|143
1614291600000|2021-02-25 22:20:00|9048.9|9043.9|9046.7|9041.7|9049.4|9044.4|9046.3|9041.3|114
1614291900000|2021-02-25 22:25:00|9047.7|9042.7|9047.2|9042.2|9049.4|9044.4|9046.1|9041.1|126
1614292200000|2021-02-25 22:30:00|9047.7|9042.7|9048.8|9043.8|9050|9045|9044.6|9039.6|301
1614292500000|2021-02-25 22:35:00|9048.4|9043.4|9047.5|9042.5|9049.9|9044.9|9046.8|9041.8|175
1614292800000|2021-02-25 22:40:00|9048.8|9043.8|9048.6|9043.6|9050|9045|9046.2|9041.2|395
1614293100000|2021-02-25 22:45:00|9046.9|9041.9|9045.4|9040.4|9049.6|9044.6|9044|9039|1496
1614293400000|2021-02-25 22:50:00|9045.5|9040.5|9045.7|9040.7|9049.6|9044.6|9043.6|9038.6|853
1614293700000|2021-02-25 22:55:00|9045.5|9040.5|9047.1|9042.1|9050.3|9045.3|9043|9038|710
1614294000000|2021-02-25 23:00:00|9046.6|9041.6|9047.7|9042.7|9053.2|9048.2|9046|9041|1289
1614294300000|2021-02-25 23:05:00|9047.9|9042.9|9049.6|9045.5|9051|9047.1|9046.6|9042.2|1470
1614294600000|2021-02-25 23:10:00|9049.8|9045.6|9048.5|9045.1|9050.6|9045.9|9046.5|9043.1|867
1614294900000|2021-02-25 23:15:00|9048.5|9045.1|9050.8|9048.4|9051.6|9049.1|9047.3|9044.9|671
1614295200000|2021-02-25 23:20:00|9050.9|9048.5|9050.6|9048.2|9051.7|9049.3|9048.7|9046.4|533
1614295500000|2021-02-25 23:25:00|9050.7|9048.3|9051.1|9048.7|9052.3|9049.9|9050|9047.6|300
1614295800000|2021-02-25 23:30:00|9050.7|9048.3|9054.8|9052.4|9055.2|9052.8|9050.6|9048.3|361
1614296100000|2021-02-25 23:35:00|9054.7|9052.3|9056.1|9053.7|9056.5|9054.1|9053.7|9051.5|445
1614296400000|2021-02-25 23:40:00|9056.2|9053.8|9056.4|9054|9057.6|9055.2|9055.4|9053|419
1614296700000|2021-02-25 23:45:00|9056.1|9053.7|9055.4|9053|9057.2|9054.8|9053.1|9050.5|666
1614297000000|2021-02-25 23:50:00|9055.3|9052.9|9056.7|9054.3|9057|9054.6|9054.4|9052.1|361
1614297300000|2021-02-25 23:55:00|9056.6|9054.2|9059|9056.6|9059.1|9056.7|9056.5|9054.1|373
1614297600000|2021-02-26 00:00:00|9058.9|9056.5|9058.5|9056.1|9059.2|9056.8|9054.7|9052.3|630
1614297900000|2021-02-26 00:05:00|9058.4|9056|9058|9055.6|9059.7|9057.3|9057.5|9055.1|477
1614298200000|2021-02-26 00:10:00|9057.9|9055.5|9060.7|9058.3|9062|9059.6|9057.4|9055|482
1614298500000|2021-02-26 00:15:00|9060.7|9058.3|9065.3|9062.9|9067.9|9065.5|9059.6|9057.5|416
1614298800000|2021-02-26 00:20:00|9065.5|9063.1|9062.8|9060.4|9066.1|9063.7|9059.7|9057.3|457
1614299100000|2021-02-26 00:25:00|9062.9|9060.5|9064.2|9061.8|9065.2|9062.8|9060.3|9057.9|563
1614299400000|2021-02-26 00:30:00|9064.1|9061.7|9064.5|9062.1|9067.1|9064.7|9064|9061.6|572
1614299700000|2021-02-26 00:35:00|9064.6|9062.2|9060.2|9057.8|9065.2|9062.8|9059.2|9056.8|599
1614300000000|2021-02-26 00:40:00|9060.1|9057.7|9061.3|9058.9|9062.2|9059.8|9058.5|9056.1|576
1614300300000|2021-02-26 00:45:00|9061.5|9059.1|9059.8|9057.4|9063.9|9061.5|9059|9056.6|378
1614300600000|2021-02-26 00:50:00|9059.9|9057.5|9057.8|9055.4|9061.5|9059.1|9057.3|9054.8|321
1614300900000|2021-02-26 00:55:00|9057.9|9055.5|9054.5|9052.1|9059.9|9057.5|9054.4|9052|501
1614301200000|2021-02-26 01:00:00|9054.5|9052.1|9052.7|9050.3|9058.3|9055.9|9051.4|9049|654
1614301500000|2021-02-26 01:05:00|9052.8|9050.4|9055|9052.6|9057.8|9055.4|9052.3|9049.9|713
1614301800000|2021-02-26 01:10:00|9054.9|9052.5|9056.5|9054.1|9057.2|9054.8|9053.7|9051.3|596
1614302100000|2021-02-26 01:15:00|9056.7|9054.3|9056.3|9053.9|9057.3|9054.9|9054.4|9052|775
1614302400000|2021-02-26 01:20:00|9056.5|9054.1|9059.2|9056.8|9060.4|9058.2|9055.7|9053.3|745
1614302700000|2021-02-26 01:25:00|9059.4|9057|9059.4|9057|9060.3|9057.9|9057.7|9055.3|620
1614303000000|2021-02-26 01:30:00|9059.5|9057.1|9057.3|9054.9|9061.6|9059.2|9057.3|9054.9|625
1614303300000|2021-02-26 01:35:00|9057.2|9054.8|9054.6|9052.2|9057.5|9055.1|9054.3|9051.9|365
1614303600000|2021-02-26 01:40:00|9054.5|9052.1|9054.8|9052.4|9055.6|9053.3|9054.4|9052|425
1614303900000|2021-02-26 01:45:00|9055.2|9052.8|9054.7|9052.3|9056.9|9054.5|9054.7|9052.3|427
1614304200000|2021-02-26 01:50:00|9054.6|9052.2|9052.5|9050.1|9055.3|9053.2|9052.2|9049.8|548
1614304500000|2021-02-26 01:55:00|9052.6|9050.2|9054.9|9052.5|9055.8|9053.5|9052.1|9049.7|560
1614304800000|2021-02-26 02:00:00|9054.7|9052.3|9052.9|9050.5|9055.7|9053.3|9051.8|9049.4|513
1614305100000|2021-02-26 02:05:00|9053|9050.6|9052|9049.6|9053.6|9051.2|9052|9049.6|387
1614305400000|2021-02-26 02:10:00|9052.1|9049.7|9048.5|9046.1|9052.2|9049.8|9047.5|9045.1|315
1614305700000|2021-02-26 02:15:00|9048.7|9046.3|9050.5|9048.1|9051.1|9048.7|9047|9044.6|481
1614306000000|2021-02-26 02:20:00|9050.6|9048.2|9044.7|9042.3|9050.9|9048.5|9044.4|9042|422
1614306300000|2021-02-26 02:25:00|9044.6|9042.2|9045.2|9042.8|9046.1|9043.7|9042.9|9040.5|531
1614306600000|2021-02-26 02:30:00|9045.1|9042.7|9045.4|9043|9046.6|9044.2|9043.9|9041.5|588
1614306900000|2021-02-26 02:35:00|9045.5|9043.1|9046.8|9044.4|9047.5|9045.1|9044.5|9042.1|572
1614307200000|2021-02-26 02:40:00|9046.9|9044.5|9047.5|9045.1|9048.1|9045.7|9046.1|9043.7|463
1614307500000|2021-02-26 02:45:00|9047.6|9045.2|9045.9|9043.5|9048|9045.6|9044.6|9042.4|552
1614307800000|2021-02-26 02:50:00|9046.1|9043.7|9045.9|9043.5|9047.6|9045.2|9044.7|9042.3|625
1614308100000|2021-02-26 02:55:00|9045.7|9043.3|9048.1|9045.7|9048.4|9046|9044.4|9042|690
1614308400000|2021-02-26 03:00:00|9048.2|9045.8|9048.1|9045.7|9048.4|9046|9045.2|9042.8|575
1614308700000|2021-02-26 03:05:00|9048.2|9045.8|9047.2|9044.8|9048.7|9046.3|9046.8|9044.4|553
1614309000000|2021-02-26 03:10:00|9047.3|9044.9|9046|9043.6|9048|9045.6|9045.5|9043.1|554
1614309300000|2021-02-26 03:15:00|9045.8|9043.4|9047.6|9045.2|9048.6|9046.2|9045.1|9042.7|604
1614309600000|2021-02-26 03:20:00|9047.5|9045.1|9047.1|9044.7|9048.9|9046.5|9046.5|9044.1|587
1614309900000|2021-02-26 03:25:00|9047|9044.6|9047.6|9045.2|9048.4|9046|9046.2|9043.8|612
1614310200000|2021-02-26 03:30:00|9047.5|9045.1|9049.5|9047.1|9050.1|9047.7|9046.2|9043.8|638
1614310500000|2021-02-26 03:35:00|9049.4|9047|9052.6|9050.2|9052.9|9050.5|9048.6|9046.2|461
1614310800000|2021-02-26 03:40:00|9052.5|9050.1|9051.2|9048.8|9052.5|9050.1|9050.2|9047.8|538
1614311100000|2021-02-26 03:45:00|9051.3|9048.9|9052.7|9050.3|9053.5|9051.1|9051.2|9048.8|470
1614311400000|2021-02-26 03:50:00|9052.6|9050.2|9056.9|9054.5|9057.1|9054.8|9051.9|9049.5|408
1614311700000|2021-02-26 03:55:00|9057|9054.6|9054.9|9052.5|9057.1|9054.7|9053.7|9051.3|454
1614312000000|2021-02-26 04:00:00|9054.7|9052.3|9056.6|9054.2|9057|9054.6|9054.2|9051.8|362
1614312300000|2021-02-26 04:05:00|9056.7|9054.3|9056.8|9054.4|9057.1|9054.7|9055|9052.6|433
1614312600000|2021-02-26 04:10:00|9057|9054.6|9055.9|9053.5|9057.9|9055.5|9055.4|9053|468
1614312900000|2021-02-26 04:15:00|9056.1|9053.7|9056.3|9053.9|9057.6|9055.2|9055.6|9053.2|470
1614313200000|2021-02-26 04:20:00|9056.4|9054|9057.7|9055.3|9058.2|9055.8|9056.3|9053.9|366
1614313500000|2021-02-26 04:25:00|9057.8|9055.4|9058.8|9056.4|9058.9|9056.5|9056.9|9054.5|381
1614313800000|2021-02-26 04:30:00|9058.7|9056.3|9062.3|9059.9|9062.8|9060.4|9058.4|9056|423
1614314100000|2021-02-26 04:35:00|9062.5|9060.1|9061.6|9059.2|9062.8|9060.4|9060|9057.6|384
1614314400000|2021-02-26 04:40:00|9061.5|9059.1|9064.2|9061.8|9065|9062.6|9061.4|9059|655
1614314700000|2021-02-26 04:45:00|9064.3|9061.9|9062.8|9060.4|9065.1|9062.7|9062.4|9060|604
1614315000000|2021-02-26 04:50:00|9062.9|9060.5|9061|9058.6|9063.5|9061.3|9060.8|9058.4|902
1614315300000|2021-02-26 04:55:00|9061.1|9058.7|9061.5|9059.1|9062|9059.6|9058.6|9056.2|741
1614315600000|2021-02-26 05:00:00|9061.3|9058.9|9059.6|9057.2|9062|9059.6|9057.5|9055.1|817
1614315900000|2021-02-26 05:05:00|9059.5|9057.1|9059.4|9057|9060|9057.7|9057.7|9055.3|801
1614316200000|2021-02-26 05:10:00|9059.5|9057.1|9058.4|9056|9061.7|9059.3|9058.1|9055.7|803
1614316500000|2021-02-26 05:15:00|9058.7|9056.3|9060.4|9058|9060.6|9058.2|9057.7|9055.3|538
1614316800000|2021-02-26 05:20:00|9060.6|9058.2|9058.2|9055.8|9060.8|9058.4|9057.2|9054.8|468
1614317100000|2021-02-26 05:25:00|9058.1|9055.7|9058.7|9056.3|9059.6|9057.2|9057|9054.6|582
1614317400000|2021-02-26 05:30:00|9058.6|9056.2|9061.6|9059.2|9061.9|9059.6|9057.9|9055.5|599
1614317700000|2021-02-26 05:35:00|9061.7|9059.3|9061.1|9058.7|9062|9059.6|9058.8|9056.4|689
1614318000000|2021-02-26 05:40:00|9061|9058.6|9063.7|9061.3|9063.7|9061.3|9060.8|9058.4|539
1614318300000|2021-02-26 05:45:00|9063.5|9061.1|9062.6|9060.2|9064.3|9061.9|9061.4|9059|631
1614318600000|2021-02-26 05:50:00|9062.4|9060|9059.9|9057.5|9063|9060.6|9059.2|9056.8|612
1614318900000|2021-02-26 05:55:00|9060|9057.6|9058|9055.6|9060.3|9057.9|9057.6|9055.2|657
1614319200000|2021-02-26 06:00:00|9057.9|9055.5|9058.6|9056.2|9058.9|9056.5|9057.7|9055.3|538
1614319500000|2021-02-26 06:05:00|9058.4|9056|9057.8|9055.4|9058.6|9056.2|9056.8|9054.4|454
1614319800000|2021-02-26 06:10:00|9057.7|9055.3|9056.4|9054|9058.6|9056.2|9055.5|9053.1|557
1614320100000|2021-02-26 06:15:00|9056.5|9054.1|9053.9|9051.5|9057.2|9054.8|9053.4|9051|727
1614320400000|2021-02-26 06:20:00|9054|9051.6|9055.2|9052.8|9055.7|9053.3|9053.3|9050.9|460
1614320700000|2021-02-26 06:25:00|9054.9|9052.5|9055|9052.6|9055.3|9052.9|9053.4|9051|465
1614321000000|2021-02-26 06:30:00|9055.1|9052.7|9054.5|9052.1|9055.6|9053.2|9053.5|9051.1|408
1614321300000|2021-02-26 06:35:00|9054.6|9052.2|9052.9|9050.5|9057.5|9055.1|9052.5|9050.1|550
1614321600000|2021-02-26 06:40:00|9052.8|9050.4|9048.3|9045.9|9052.9|9050.5|9043.7|9041.3|747
1614321900000|2021-02-26 06:45:00|9048.4|9046|9048.7|9046.3|9051.7|9049.3|9046.4|9044|620
1614322200000|2021-02-26 06:50:00|9048.8|9046.4|9056.7|9054.3|9058.5|9056.1|9047.6|9045.5|719
1614322500000|2021-02-26 06:55:00|9056.8|9054.4|9054.6|9052.2|9056.9|9054.5|9053.5|9051.1|710
1614322800000|2021-02-26 07:00:00|9054.5|9052.1|9054|9051.6|9059.4|9057.1|9053.5|9051.1|678
1614323100000|2021-02-26 07:05:00|9054.1|9051.7|9052.3|9049.9|9054.7|9052.3|9050.4|9048|552
1614323400000|2021-02-26 07:10:00|9052.2|9049.8|9052.8|9050.4|9055.3|9053.1|9050.1|9047.7|603
1614323700000|2021-02-26 07:15:00|9052.7|9050.3|9053.2|9050.8|9056|9053.6|9052.4|9050|591
1614324000000|2021-02-26 07:20:00|9053.1|9050.7|9054|9051.6|9055.1|9052.7|9050.8|9048.7|470
1614324300000|2021-02-26 07:25:00|9054.2|9051.8|9055.3|9052.9|9055.4|9053|9051.2|9048.8|480
1614324600000|2021-02-26 07:30:00|9055.4|9053|9056|9053.6|9059.6|9057.2|9053.6|9051.2|699
1614324900000|2021-02-26 07:35:00|9055.9|9053.5|9055.6|9053.2|9057.4|9055|9053.5|9051.1|903
1614325200000|2021-02-26 07:40:00|9055.8|9053.4|9052.2|9049.8|9056.4|9054|9051.6|9049.2|799
1614325500000|2021-02-26 07:45:00|9052|9049.6|9046.2|9043.8|9052.5|9050.1|9042.9|9040.5|888
1614325800000|2021-02-26 07:50:00|9046.3|9043.9|9044.2|9041.8|9047.2|9044.8|9041.2|9038.8|884
1614326100000|2021-02-26 07:55:00|9044.1|9041.7|9046.2|9043.8|9047|9044.6|9043.4|9041|887
1614326400000|2021-02-26 08:00:00|9045.8|9043.3|9048.5|9046.1|9048.8|9046.4|9045|9042.6|705
1614326700000|2021-02-26 08:05:00|9048.4|9046|9049.8|9047.4|9050.6|9048.2|9044.4|9042|616
1614327000000|2021-02-26 08:10:00|9049.7|9047.3|9047.6|9045.2|9049.8|9047.4|9045.5|9043.3|517
1614327300000|2021-02-26 08:15:00|9047.9|9045.5|9046.4|9044|9048.9|9046.7|9044.6|9042.2|498
1614327600000|2021-02-26 08:20:00|9046.5|9044.1|9048|9045.6|9048.4|9046|9042.9|9040.8|586
1614327900000|2021-02-26 08:25:00|9048.1|9045.7|9044.6|9042.2|9048.1|9045.8|9042.2|9039.8|427
1614328200000|2021-02-26 08:30:00|9044.5|9042.1|9046.1|9044.6|9046.8|9044.8|9044.5|9042.1|126
1614328500000|2021-02-26 08:35:00|9041.9|9039.5|9044.2|9041.8|9045.4|9043|9041.2|9038.8|913
1614328800000|2021-02-26 08:40:00|9044.1|9041.7|9044.5|9042.1|9046.2|9043.8|9042.4|9040|679
1614329100000|2021-02-26 08:45:00|9044.3|9041.9|9046.9|9044.5|9047.6|9045.2|9042|9039.6|748
1614329400000|2021-02-26 08:50:00|9047|9044.6|9052.7|9050.3|9054.9|9052.5|9046.2|9043.8|735
1614329700000|2021-02-26 08:55:00|9052.2|9049.8|9044.2|9041.8|9052.8|9050.4|9043.8|9041.4|781
1614330000000|2021-02-26 09:00:00|9044.1|9041.7|9042.6|9040.2|9046.2|9043.8|9042.2|9039.8|692
1614330300000|2021-02-26 09:05:00|9042.7|9040.3|9041.3|9038.9|9045.1|9042.7|9039.3|9036.9|671
1614330600000|2021-02-26 09:10:00|9041.4|9039|9039.6|9037.2|9043.8|9041.4|9036.7|9034.3|738
1614330900000|2021-02-26 09:15:00|9039.5|9037.1|9037.9|9035.5|9040.4|9038|9036.2|9033.8|627
1614331200000|2021-02-26 09:20:00|9038|9035.6|9034.1|9031.7|9038|9035.6|9033.2|9030.8|753
1614331500000|2021-02-26 09:25:00|9034|9031.6|9033|9030.6|9037.3|9034.9|9031.8|9029.4|642
1614331800000|2021-02-26 09:30:00|9033.1|9030.7|9030|9027.6|9034.7|9032.3|9028.1|9025.7|637
1614332100000|2021-02-26 09:35:00|9030.1|9027.7|9028.8|9026.4|9031.4|9029|9027.9|9025.5|637
1614332400000|2021-02-26 09:40:00|9028.3|9025.9|9030|9027.6|9030.5|9028.1|9028.1|9025.7|631
1614332700000|2021-02-26 09:45:00|9030.1|9027.7|9034.8|9032.4|9035.6|9033.5|9029.9|9027.5|713
1614333000000|2021-02-26 09:50:00|9035|9032.6|9039.3|9036.9|9039.7|9037.3|9034.6|9032.2|813
1614333300000|2021-02-26 09:55:00|9039|9036.6|9043.5|9041.1|9047.3|9044.9|9035.1|9032.7|1133
1614333600000|2021-02-26 10:00:00|9043.9|9041.5|9040.8|9038.4|9047.4|9045|9040.2|9037.8|936
1614333900000|2021-02-26 10:05:00|9040.9|9038.5|9052.6|9050.2|9053.2|9050.9|9040.9|9038.5|886
1614334200000|2021-02-26 10:10:00|9052.7|9050.3|9051.1|9048.7|9053.1|9050.7|9049.5|9047.1|536
1614334500000|2021-02-26 10:15:00|9051.2|9048.8|9051.8|9049.4|9055.4|9053|9050.8|9048.4|665
1614334800000|2021-02-26 10:20:00|9051.9|9049.5|9052.6|9050.2|9054.8|9052.4|9051.2|9048.8|664
1614335100000|2021-02-26 10:25:00|9052.5|9050.1|9055.7|9053.3|9056.4|9054|9052.4|9050|617
1614335400000|2021-02-26 10:30:00|9055.8|9053.4|9054.3|9051.9|9056.6|9054.2|9054|9051.6|651
1614335700000|2021-02-26 10:35:00|9054.2|9051.8|9052.5|9050.1|9054.9|9052.5|9051.9|9049.8|678
1614336000000|2021-02-26 10:40:00|9052.4|9050|9054.4|9052|9056.1|9053.7|9051.7|9049.3|398
1614336300000|2021-02-26 10:45:00|9054.5|9052.1|9057.2|9054.8|9058.5|9056.1|9053.4|9051|580
1614336600000|2021-02-26 10:50:00|9057.3|9054.9|9058.9|9056.5|9059.3|9056.9|9055.5|9053.3|728
1614336900000|2021-02-26 10:55:00|9058.8|9056.4|9058.7|9056.3|9060.2|9057.8|9056.6|9054.2|610
1614337200000|2021-02-26 11:00:00|9058.5|9056.1|9056.1|9053.7|9059.1|9056.7|9053.9|9051.5|912
1614337500000|2021-02-26 11:05:00|9056.2|9053.8|9056.6|9054.2|9058.4|9056|9052.9|9050.5|877
1614337800000|2021-02-26 11:10:00|9056.7|9054.3|9059|9056.6|9060.9|9058.5|9056|9053.6|834
1614338100000|2021-02-26 11:15:00|9059.4|9057|9057.6|9055.2|9059.9|9057.5|9054.7|9052.3|665
1614338400000|2021-02-26 11:20:00|9057.7|9055.3|9060.2|9057.8|9064.6|9062.2|9055.4|9053|1177
1614338700000|2021-02-26 11:25:00|9060.1|9057.7|9056.8|9054.4|9060.8|9058.4|9056.6|9054.2|794
1614339000000|2021-02-26 11:30:00|9056.7|9054.3|9062.6|9060.2|9063.2|9060.8|9056.5|9054.1|713
1614339300000|2021-02-26 11:35:00|9062.4|9060|9061|9058.6|9063.7|9061.3|9059.5|9057.1|865
1614339600000|2021-02-26 11:40:00|9061.1|9058.7|9062.6|9060.2|9063.2|9060.8|9060.4|9058|647
1614339900000|2021-02-26 11:45:00|9062.5|9060.1|9061.4|9059|9063|9060.8|9061.1|9058.7|574
1614340200000|2021-02-26 11:50:00|9061.5|9059.1|9061.1|9058.7|9062.7|9060.3|9059.8|9057.4|578
1614340500000|2021-02-26 11:55:00|9061.2|9058.8|9061.6|9059.2|9062.8|9060.5|9059.6|9057.2|821
1614340800000|2021-02-26 12:00:00|9061.5|9059.1|9061|9058.6|9062.9|9060.6|9060.8|9058.4|808
1614341100000|2021-02-26 12:05:00|9061.1|9058.7|9058.9|9057.4|9062.3|9059.9|9058.9|9056.7|568
1614341400000|2021-02-26 12:10:00|9059.2|9056.8|9059.3|9056.9|9061.2|9059.1|9058.5|9056.1|527
1614341700000|2021-02-26 12:15:00|9059.2|9056.8|9057.1|9054.7|9059.5|9057.1|9054|9051.6|669
1614342000000|2021-02-26 12:20:00|9057.2|9054.8|9056.7|9054.3|9059.6|9057.2|9055.9|9053.5|632
1614342300000|2021-02-26 12:25:00|9056.6|9054.2|9060.2|9057.8|9061.2|9058.8|9056.2|9053.8|523
1614342600000|2021-02-26 12:30:00|9060.3|9057.9|9060.5|9058.1|9062.1|9059.8|9058.8|9056.5|781
1614342900000|2021-02-26 12:35:00|9060.2|9057.8|9057.6|9055.2|9062.4|9060|9056.9|9054.5|840
1614343200000|2021-02-26 12:40:00|9057.7|9055.3|9061.9|9059.5|9061.9|9059.5|9057.2|9054.8|725
1614343500000|2021-02-26 12:45:00|9061.7|9059.3|9061.1|9058.7|9062.3|9060.2|9057.5|9055.5|493
1614343800000|2021-02-26 12:50:00|9061|9058.6|9062.6|9060.2|9063|9060.6|9059.2|9056.8|560
1614344100000|2021-02-26 12:55:00|9062.8|9060.4|9063.4|9061|9063.9|9061.5|9061.6|9059.2|527
1614344400000|2021-02-26 13:00:00|9063.2|9060.8|9065.6|9063.2|9066.7|9064.3|9061.2|9058.8|871
1614344700000|2021-02-26 13:05:00|9065.5|9063.1|9069.3|9066.9|9069.5|9067.1|9065.1|9062.7|735
1614345000000|2021-02-26 13:10:00|9069.5|9067.1|9065.3|9062.9|9070.5|9068.1|9064.4|9062|753
1614345300000|2021-02-26 13:15:00|9065.4|9063|9066.3|9063.9|9067.1|9064.7|9062.6|9060.2|705
1614345600000|2021-02-26 13:20:00|9066.4|9064|9066.7|9064.3|9068|9065.6|9063.2|9060.8|885
1614345900000|2021-02-26 13:25:00|9066.9|9064.5|9068.6|9066.2|9068.8|9066.5|9066.4|9064|516
1614346200000|2021-02-26 13:30:00|9068.9|9066.5|9064.4|9062|9068.9|9066.5|9062.8|9060.4|1029
1614346500000|2021-02-26 13:35:00|9064.2|9061.8|9060.8|9058.4|9064.8|9062.4|9060.5|9058.1|949
1614346800000|2021-02-26 13:40:00|9060.7|9058.3|9058.7|9056.3|9061.4|9059|9057.5|9055.1|823
1614347100000|2021-02-26 13:45:00|9058.4|9056|9060.3|9057.9|9060.7|9058.3|9056.8|9054.4|759
1614347400000|2021-02-26 13:50:00|9060.2|9057.8|9065.5|9063.1|9067.4|9065|9059.6|9057.2|858
1614347700000|2021-02-26 13:55:00|9065.6|9063.2|9061.2|9058.8|9067.1|9064.7|9059.9|9057.5|842
1614348000000|2021-02-26 14:00:00|9061.1|9058.7|9057.3|9054.9|9061.3|9058.9|9055.2|9052.8|1010
1614348300000|2021-02-26 14:05:00|9057.2|9054.8|9064|9061.6|9064.1|9061.7|9057.1|9054.7|868
1614348600000|2021-02-26 14:10:00|9064.1|9061.7|9064.6|9062.2|9064.8|9062.4|9060.5|9058.1|756
1614348900000|2021-02-26 14:15:00|9064.7|9062.3|9064.1|9061.7|9068|9065.6|9063.3|9060.9|819
1614349200000|2021-02-26 14:20:00|9064|9061.6|9062.9|9060.5|9066.3|9063.9|9060.6|9058.2|818
1614349500000|2021-02-26 14:25:00|9062.8|9060.4|9060|9057.6|9064.9|9062.5|9059.9|9057.5|849
1614349800000|2021-02-26 14:30:00|9060.1|9057.7|9062.8|9060.4|9065.9|9063.5|9057.5|9055.1|1277
1614350100000|2021-02-26 14:35:00|9062.6|9060.2|9062.7|9060.3|9064.3|9061.9|9061|9058.6|901
1614350400000|2021-02-26 14:40:00|9062.6|9060.2|9064.8|9062.4|9067.2|9064.8|9062.6|9060.2|632
1614350700000|2021-02-26 14:45:00|9064.6|9062.2|9057.1|9054.7|9065.3|9062.9|9055.9|9053.6|818
1614351000000|2021-02-26 14:50:00|9057|9054.6|9048.8|9046.4|9063.2|9060.8|9048.7|9046.3|897
1614351300000|2021-02-26 14:55:00|9048.7|9046.3|9058.9|9056.5|9059.4|9057|9048.7|9046.3|644
1614351600000|2021-02-26 15:00:00|9058.8|9056.4|9056|9054.5|9062.3|9060.1|9055.5|9053.4|819
1614351900000|2021-02-26 15:05:00|9056.1|9054.6|9067.3|9064.9|9068|9065.6|9053.6|9051.2|938
1614352200000|2021-02-26 15:10:00|9067.2|9064.8|9066.4|9064|9069.6|9067.3|9065|9062.6|818
1614352500000|2021-02-26 15:15:00|9066.5|9064.1|9066.9|9064.5|9069|9066.6|9063.7|9061.3|762
1614352800000|2021-02-26 15:20:00|9066.8|9064.4|9065.2|9062.8|9071|9068.6|9064.6|9062.5|865
1614353100000|2021-02-26 15:25:00|9065.3|9062.9|9065.4|9063|9067.2|9064.8|9061.9|9060.1|902
1614353400000|2021-02-26 15:30:00|9065.3|9062.9|9061.1|9058.7|9065.5|9063.1|9057.5|9055.2|857
1614353700000|2021-02-26 15:35:00|9061.2|9058.8|9056.5|9054.1|9062.9|9060.6|9056|9054|733
1614354000000|2021-02-26 15:40:00|9056.6|9054.2|9058.5|9056.1|9061.3|9058.9|9054.3|9052.2|765
1614354300000|2021-02-26 15:45:00|9058.4|9056|9066.4|9064|9069.4|9067|9058.1|9055.7|811
1614354600000|2021-02-26 15:50:00|9066.3|9063.9|9066.2|9063.8|9068.4|9066.3|9059.4|9057|896
1614354900000|2021-02-26 15:55:00|9066.3|9063.9|9055.9|9053.5|9066.9|9064.5|9050.8|9048.4|1066
1614355200000|2021-02-26 16:00:00|9055.8|9053.4|9047.7|9045.3|9058.1|9055.7|9046.4|9044|1048
1614355500000|2021-02-26 16:05:00|9048|9045.6|9064|9061.6|9064.2|9061.8|9047.7|9045.6|648
1614355800000|2021-02-26 16:10:00|9064.1|9061.7|9068.8|9066.4|9070.5|9068.1|9061.8|9059.4|697
1614356100000|2021-02-26 16:15:00|9068.7|9066.3|9074.2|9071.8|9075.8|9073.4|9067.4|9065.1|709
1614356400000|2021-02-26 16:20:00|9073.9|9071.5|9082|9079.6|9083.2|9080.8|9073.5|9071.4|740
1614356700000|2021-02-26 16:25:00|9081.7|9080.2|9085.5|9083.1|9085.9|9083.5|9080.2|9077.8|567
1614357000000|2021-02-26 16:30:00|9085.4|9083|9086.7|9084.3|9088.3|9085.9|9083.3|9080.9|547
1614357300000|2021-02-26 16:35:00|9086.6|9084.2|9084.1|9081.7|9087.8|9085.4|9082|9079.6|743
1614357600000|2021-02-26 16:40:00|9084.2|9081.8|9090.4|9088|9090.9|9088.5|9084.1|9081.7|643
1614357900000|2021-02-26 16:45:00|9090.5|9088.1|9089.8|9087.4|9091.7|9089.3|9089.3|9086.9|595
1614358200000|2021-02-26 16:50:00|9089.9|9087.5|9087.8|9085.4|9091.1|9088.7|9087.4|9085|734
1614358500000|2021-02-26 16:55:00|9087.9|9085.5|9094.7|9092.3|9096.2|9093.8|9087.8|9085.4|931
1614358800000|2021-02-26 17:00:00|9094.8|9092.4|9095.1|9092.7|9096.6|9094.2|9092.5|9090.1|864
1614359100000|2021-02-26 17:05:00|9095|9092.6|9097.8|9095.4|9099|9096.6|9094.4|9092|905
1614359400000|2021-02-26 17:10:00|9097.9|9095.5|9095.3|9092.9|9098.7|9096.3|9094.2|9091.8|637
1614359700000|2021-02-26 17:15:00|9095.4|9093|9096.7|9094.3|9098.8|9096.4|9095.1|9092.7|710
1614360000000|2021-02-26 17:20:00|9096.5|9094.1|9098.7|9096.3|9099|9097|9095.3|9092.9|632
1614360300000|2021-02-26 17:25:00|9098.8|9096.4|9099.5|9097.1|9100.3|9097.9|9097.5|9095.1|715
1614360600000|2021-02-26 17:30:00|9099.6|9097.2|9099.8|9097.4|9100.5|9098.1|9098.4|9096|461
1614360900000|2021-02-26 17:35:00|9099.9|9097.5|9101|9098.6|9102|9099.6|9099.1|9096.7|532
1614361200000|2021-02-26 17:40:00|9100.9|9098.5|9101.7|9099.3|9103.2|9100.8|9100.8|9098.4|592
1614361500000|2021-02-26 17:45:00|9101.8|9099.4|9102.5|9100.1|9102.6|9100.2|9100.8|9098.4|489
1614361800000|2021-02-26 17:50:00|9102.6|9100.2|9100.8|9098.4|9103.2|9100.8|9099.2|9096.8|508
1614362100000|2021-02-26 17:55:00|9100.7|9098.3|9099.8|9097.4|9101.2|9098.8|9098.9|9096.5|813
1614362400000|2021-02-26 18:00:00|9100|9097.6|9100.2|9097.8|9101.5|9099.3|9099.7|9097.3|848
1614362700000|2021-02-26 18:05:00|9100.3|9097.9|9099.6|9097.2|9101|9098.6|9097.6|9095.2|683
1614363000000|2021-02-26 18:10:00|9099.7|9097.3|9100.1|9097.7|9101.1|9098.7|9098.8|9096.4|797
1614363300000|2021-02-26 18:15:00|9100|9097.6|9098.6|9096.2|9101.1|9098.7|9098.6|9096.2|687
1614363600000|2021-02-26 18:20:00|9098.9|9096.5|9098.5|9096.1|9099.1|9096.7|9095.8|9093.4|631
1614363900000|2021-02-26 18:25:00|9098.2|9095.8|9096.9|9094.5|9099.6|9097.2|9096.6|9094.2|598
1614364200000|2021-02-26 18:30:00|9096.8|9094.4|9099.8|9097.4|9100.5|9098.1|9096.7|9094.3|510
1614364500000|2021-02-26 18:35:00|9099.9|9097.5|9094.6|9092.2|9100.5|9098.1|9094|9091.6|689
1614364800000|2021-02-26 18:40:00|9095.1|9092.7|9094.1|9091.7|9096.2|9093.8|9093.2|9090.8|750
1614365100000|2021-02-26 18:45:00|9094.2|9091.8|9091.5|9089.1|9094.4|9092|9091.5|9088.9|666
1614365400000|2021-02-26 18:50:00|9091.6|9089.2|9091.5|9089.1|9093.4|9091|9091.4|9089|510
1614365700000|2021-02-26 18:55:00|9091.6|9089.2|9093.5|9091.1|9093.7|9091.8|9090.9|9088.5|576
1614366000000|2021-02-26 19:00:00|9093.4|9091|9094.4|9092|9096.1|9093.9|9092.9|9090.6|610
1614366300000|2021-02-26 19:05:00|9094.5|9092.1|9095|9092.6|9096.4|9094|9093.9|9091.5|479
1614366600000|2021-02-26 19:10:00|9095.1|9092.7|9095.7|9093.3|9096.3|9093.9|9094.7|9092.3|591
1614366900000|2021-02-26 19:15:00|9095.9|9093.5|9094.1|9091.7|9096.6|9094.2|9093.9|9091.5|525
1614367200000|2021-02-26 19:20:00|9094.2|9091.8|9092.4|9090|9094.4|9092|9092.1|9089.7|601
1614367500000|2021-02-26 19:25:00|9092.3|9089.9|9091|9088.6|9092.6|9090.2|9090.5|9088.1|476
1614367800000|2021-02-26 19:30:00|9090.9|9088.5|9089.3|9086.9|9091.8|9089.4|9089.3|9086.9|332
1614368100000|2021-02-26 19:35:00|9089.4|9087|9088.5|9086.1|9089.6|9087.2|9086.8|9084.4|370
1614368400000|2021-02-26 19:40:00|9088.4|9086|9087.7|9085.3|9088.7|9086.3|9087|9084.6|472
1614368700000|2021-02-26 19:45:00|9087.6|9085.2|9087.7|9085.3|9088.5|9086.1|9086.8|9084.4|403
1614369000000|2021-02-26 19:50:00|9087.6|9085.2|9088.9|9086.5|9089.1|9086.7|9086.9|9084.5|419
1614369300000|2021-02-26 19:55:00|9089|9086.6|9092.1|9089.7|9093.1|9090.7|9088|9085.6|808
1614369600000|2021-02-26 20:00:00|9092|9089.6|9092.6|9090.2|9093.1|9091.1|9091.1|9088.7|630
1614369900000|2021-02-26 20:05:00|9092.7|9090.3|9095.7|9093.3|9096.2|9093.8|9091.9|9089.6|445
1614370200000|2021-02-26 20:10:00|9095.8|9093.4|9097.9|9095.5|9097.9|9095.5|9095.2|9092.8|428
1614370500000|2021-02-26 20:15:00|9097.7|9095.3|9097.9|9095.5|9098.9|9096.5|9096.2|9093.8|568
1614370800000|2021-02-26 20:20:00|9097.7|9095.3|9099|9096.6|9099.3|9096.9|9096.9|9094.5|445
1614371100000|2021-02-26 20:25:00|9099.1|9096.7|9100.2|9097.8|9101.1|9098.7|9098.6|9096.2|420
1614371400000|2021-02-26 20:30:00|9100.3|9097.9|9097.8|9095.4|9100.4|9098|9096.7|9094.5|507
1614371700000|2021-02-26 20:35:00|9097.7|9095.3|9095|9092.6|9098.1|9095.7|9094.8|9092.4|488
1614372000000|2021-02-26 20:40:00|9095.1|9092.7|9094.5|9092.1|9096.1|9093.7|9093.9|9091.6|436
1614372300000|2021-02-26 20:45:00|9094.6|9092.2|9093.5|9091.1|9095.5|9093.1|9092.5|9090.1|477
1614372600000|2021-02-26 20:50:00|9093.9|9091.5|9092.7|9090.3|9094.6|9092.2|9091.3|9088.9|532
1614372900000|2021-02-26 20:55:00|9092.8|9090.4|9097.6|9095.2|9098.6|9096.2|9091.4|9089|694
1614373200000|2021-02-26 21:00:00|9098.1|9095.7|9094.6|9092.2|9099.6|9097.2|9093.2|9090.6|566
1614373500000|2021-02-26 21:05:00|9094.5|9092.1|9090.8|9088.4|9094.6|9092.2|9089.7|9086.6|631
1614373800000|2021-02-26 21:10:00|9091.1|9088.7|9094.2|9091.8|9094.4|9092|9091|9088.5|436
1614374100000|2021-02-26 21:15:00|9094|9091.6|9093.4|9091|9094.5|9092.1|9092.9|9090.5|245
1614374400000|2021-02-26 21:20:00|9093.3|9090.9|9091.7|9089.3|9093.5|9091.1|9091.5|9089.1|116
1614374700000|2021-02-26 21:25:00|9091.8|9089.4|9091|9088.6|9091.9|9089.5|9089.6|9087.2|239
1614375000000|2021-02-26 21:30:00|9091.1|9088.7|9090.2|9087.8|9091.7|9089.6|9088.3|9085.9|201
1614375300000|2021-02-26 21:35:00|9090|9087.6|9091.1|9088.7|9091.9|9089.5|9090|9087.6|77
1614375600000|2021-02-26 21:40:00|9091.2|9088.8|9089.6|9087.2|9091.3|9088.9|9089|9086.6|215
1614375900000|2021-02-26 21:45:00|9089.5|9087.1|9089.8|9087.4|9090.3|9087.9|9086.8|9084.4|297
1614376200000|2021-02-26 21:50:00|9089.5|9087.1|9087.7|9085.3|9090.1|9087.7|9085.2|9082.8|358
1614376500000|2021-02-26 21:55:00|9087.6|9085.2|9087.5|9082.5|9089.2|9086.7|9085.7|9080.7|271
1614546000000|2021-02-28 21:00:00|9088.3|9077.3|9088.3|9077.3|9088.3|9077.3|9088.3|9077.3|1
1614546300000|2021-02-28 21:05:00|9096.7|9085.7|9097.2|9086.2|9097.2|9086.2|9095.7|9084.7|8
1614546600000|2021-02-28 21:10:00|9096.5|9085.5|9097.2|9086.2|9097.2|9086.2|9089.6|9078.6|14
1614547500000|2021-02-28 21:25:00|9097.6|9086.6|9097.6|9086.6|9097.6|9086.6|9097.6|9086.6|1
1614547800000|2021-02-28 21:30:00|9094.6|9083.6|9094.6|9083.6|9094.6|9083.6|9094.6|9083.6|1
1614548100000|2021-02-28 21:35:00|9097.6|9086.6|9094.7|9083.7|9097.6|9086.6|9085.5|9074.5|32
1614548400000|2021-02-28 21:40:00|9089.8|9078.8|9086.2|9075.2|9094.3|9083.3|9081.4|9070.4|26
1614548700000|2021-02-28 21:45:00|9080.9|9069.9|9080.9|9069.9|9088|9077|9080.9|9069.9|30
1614549000000|2021-02-28 21:50:00|9087.4|9077.4|9080.9|9069.9|9088|9077.4|9080.9|9069.9|14
1614549300000|2021-02-28 21:55:00|9087.7|9076.7|9094.2|9083.2|9094.9|9083.9|9080.9|9069.9|24
1614549600000|2021-02-28 22:00:00|9087.4|9077.4|9089.2|9083.2|9093.6|9083.2|9079.8|9068.8|71
1614549900000|2021-02-28 22:05:00|9089.1|9083.1|9088.1|9082.1|9092.5|9086.5|9081.7|9075.7|110
1614550200000|2021-02-28 22:10:00|9087.6|9081.6|9084.9|9078.9|9092.5|9086.5|9084.4|9078.4|139
1614550500000|2021-02-28 22:15:00|9084.8|9078.8|9086.6|9081.6|9089|9083.1|9083.3|9077.3|146
1614550800000|2021-02-28 22:20:00|9086.7|9081.7|9088|9083|9089.2|9084.2|9082.3|9077.3|140
1614551100000|2021-02-28 22:25:00|9088.4|9083.4|9084.9|9079.9|9089.3|9084.3|9081.3|9076.3|164
1614551400000|2021-02-28 22:30:00|9085|9080|9081.1|9076.1|9085.5|9080.5|9079.2|9074.2|232
1614551700000|2021-02-28 22:35:00|9081.4|9076.4|9083.8|9078.8|9085.2|9080.2|9078.6|9073.6|155
1614552000000|2021-02-28 22:40:00|9083.9|9078.9|9082.1|9077.1|9086|9081|9080.8|9075.8|219
1614552300000|2021-02-28 22:45:00|9081.7|9076.7|9084.5|9079.5|9086|9081|9081.2|9076.2|226
1614552600000|2021-02-28 22:50:00|9082.6|9077.6|9083.7|9078.7|9087.2|9082.2|9080.5|9075.5|227
1614552900000|2021-02-28 22:55:00|9083.1|9078.1|9085.6|9080.6|9086.5|9081.5|9080.5|9075.5|386
1614553200000|2021-02-28 23:00:00|9084.1|9079.1|9086|9083.6|9090.7|9085.7|9082.4|9077.4|622
1614553500000|2021-02-28 23:05:00|9086.1|9083.7|9081.7|9079.3|9086.3|9083.9|9081.1|9078.7|355
1614553800000|2021-02-28 23:10:00|9081.1|9078.7|9082|9079.6|9082.3|9079.9|9078.3|9075.2|358
1614554100000|2021-02-28 23:15:00|9082.1|9079.7|9082.2|9079.8|9083.2|9080.8|9080.1|9077.7|320
1614554400000|2021-02-28 23:20:00|9082.3|9079.9|9081.2|9078.8|9082.4|9080|9080.7|9078.3|240
1614554700000|2021-02-28 23:25:00|9081.1|9078.7|9079.3|9076.9|9081.3|9078.9|9079.1|9076.7|234
1614555000000|2021-02-28 23:30:00|9079.1|9076.7|9079.1|9076.7|9081.9|9079.5|9078.6|9076.2|336
1614555300000|2021-02-28 23:35:00|9079.2|9076.8|9079.7|9077.3|9080.6|9078.6|9077.9|9075.5|186
1614555600000|2021-02-28 23:40:00|9079.6|9077.2|9078.3|9075.9|9080.5|9078.1|9076.8|9074.4|256
1614555900000|2021-02-28 23:45:00|9078.1|9075.7|9076.7|9074.3|9078.5|9076.1|9075.8|9073.4|246
1614556200000|2021-02-28 23:50:00|9076.8|9074.4|9078.2|9075.8|9078.6|9076.3|9076.6|9074.2|185
1614556500000|2021-02-28 23:55:00|9078|9075.6|9075|9072.6|9078|9075.6|9074.9|9072.5|221
1614556800000|2021-03-01 00:00:00|9075.1|9072.7|9076.8|9074.4|9078.5|9076.1|9074.2|9071.8|368
1614557100000|2021-03-01 00:05:00|9076.9|9074.5|9076.8|9074.4|9078.6|9076.4|9075.9|9073.6|227
1614557400000|2021-03-01 00:10:00|9076.9|9074.5|9076.7|9074.3|9078.4|9076|9074.9|9072.5|305
1614557700000|2021-03-01 00:15:00|9076.6|9074.2|9077.8|9075.4|9079.2|9076.8|9076.6|9074.2|496
1614558000000|2021-03-01 00:20:00|9077.7|9075.3|9078.2|9075.8|9078.9|9076.6|9076.4|9074|347
1614558300000|2021-03-01 00:25:00|9078.3|9075.9|9077.5|9075.1|9079|9076.6|9076.9|9074.8|405
1614558600000|2021-03-01 00:30:00|9077.3|9074.9|9076.4|9074|9077.5|9075.6|9076.4|9074|133
1614558900000|2021-03-01 00:35:00|9076.3|9073.9|9072.3|9069.9|9076.3|9073.9|9072.3|9069.9|334
1614559200000|2021-03-01 00:40:00|9072.4|9070|9074.9|9072.5|9075.3|9073.2|9072.3|9069.9|215
1614559500000|2021-03-01 00:45:00|9074.8|9072.4|9075.9|9073.5|9076.1|9073.7|9074.3|9071.9|374
1614559800000|2021-03-01 00:50:00|9076|9073.6|9076.5|9074.1|9079.2|9076.8|9076|9073.6|520
1614560100000|2021-03-01 00:55:00|9076.3|9073.9|9077.3|9074.9|9079.2|9076.8|9076.3|9073.9|538
1614560400000|2021-03-01 01:00:00|9077.2|9074.8|9082.2|9079.8|9082.7|9080.3|9076|9073.6|456
1614560700000|2021-03-01 01:05:00|9082.4|9080|9085.1|9082.7|9085.6|9083.2|9081.3|9078.9|488
1614561000000|2021-03-01 01:10:00|9085|9082.6|9083.9|9081.5|9087|9084.6|9083.2|9080.8|408
1614561300000|2021-03-01 01:15:00|9083.7|9081.3|9082.4|9080|9085.2|9082.8|9081.6|9079.2|342
1614561600000|2021-03-01 01:20:00|9082.5|9080.1|9080.7|9078.3|9082.6|9080.2|9080|9077.6|251
1614561900000|2021-03-01 01:25:00|9080.8|9078.4|9081.5|9079.1|9081.7|9079.3|9078.4|9076|282
1614562200000|2021-03-01 01:30:00|9081.3|9078.9|9081.2|9078.8|9081.9|9079.5|9078.9|9076.5|315
1614562500000|2021-03-01 01:35:00|9081.3|9078.9|9081.8|9079.4|9082.8|9080.4|9081|9078.6|367
1614562800000|2021-03-01 01:40:00|9081.7|9079.3|9083.3|9080.9|9083.4|9081|9081|9078.9|287
1614563100000|2021-03-01 01:45:00|9083.4|9080.7|9082.8|9080.4|9084|9081.6|9082.1|9079.7|229
1614563400000|2021-03-01 01:50:00|9082.9|9080.5|9084.7|9082.3|9085|9082.6|9081.6|9079.2|314
1614563700000|2021-03-01 01:55:00|9084.6|9082.2|9084.5|9082.1|9085.9|9083.5|9083.6|9081.2|322
1614564000000|2021-03-01 02:00:00|9084.7|9082.3|9083.6|9081.2|9084.8|9082.5|9081.9|9079.8|285
1614564300000|2021-03-01 02:05:00|9083.5|9081.1|9084.6|9082.2|9085|9082.6|9082.5|9080.5|247
1614564600000|2021-03-01 02:10:00|9084.7|9082.3|9086.8|9084.4|9087.4|9085|9084.1|9082.1|315
1614564900000|2021-03-01 02:15:00|9087|9084.6|9087.2|9084.8|9088.6|9086.6|9086.5|9084.1|279
1614565200000|2021-03-01 02:20:00|9087.1|9084.7|9087.7|9085.3|9088.3|9085.9|9086.4|9084.3|310
1614565500000|2021-03-01 02:25:00|9087.8|9085.4|9088.3|9085.9|9088.9|9086.9|9087.1|9085|202
1614565800000|2021-03-01 02:30:00|9088.4|9086|9087.8|9085.4|9088.5|9086.5|9086.8|9084.6|275
1614566100000|2021-03-01 02:35:00|9087.9|9085.5|9086.2|9083.8|9088|9085.7|9085.5|9083.5|236
1614566400000|2021-03-01 02:40:00|9086.3|9083.9|9086.7|9084.3|9086.8|9084.4|9084.4|9082.4|216
1614566700000|2021-03-01 02:45:00|9086.8|9084.4|9085.8|9083.4|9087.5|9085.5|9085.4|9083|187
1614567000000|2021-03-01 02:50:00|9085.7|9083.3|9085.4|9083|9086.2|9084.2|9084.7|9082.8|195
1614567300000|2021-03-01 02:55:00|9085.6|9083.2|9084.8|9082.4|9085.9|9083.5|9084.5|9082.3|219
1614567600000|2021-03-01 03:00:00|9084.9|9082.5|9085.6|9083.2|9085.9|9083.8|9084.3|9082.2|280
1614567900000|2021-03-01 03:05:00|9085.7|9083.3|9081.9|9080.4|9085.7|9083.3|9081.5|9079.7|322
1614568200000|2021-03-01 03:10:00|9081.8|9080.3|9081.4|9079|9082.9|9080.6|9080.8|9078.4|270
1614568500000|2021-03-01 03:15:00|9081.5|9079.1|9081|9078.6|9081.7|9079.4|9079.9|9077.8|155
1614568800000|2021-03-01 03:20:00|9080.6|9079.1|9080.3|9078.8|9081.2|9079.5|9080|9078.2|231
1614569100000|2021-03-01 03:25:00|9080.7|9078.3|9080.9|9078.5|9081.6|9079.6|9080.2|9078.2|167
1614569400000|2021-03-01 03:30:00|9081|9078.6|9081|9078.6|9081.7|9079.5|9079.5|9077.5|251
1614569700000|2021-03-01 03:35:00|9080.9|9078.5|9082.6|9080.2|9082.7|9080.7|9080.1|9078.1|458
1614570000000|2021-03-01 03:40:00|9082.5|9080.1|9082.7|9080.3|9084.1|9082.1|9081.6|9079.5|382
1614570300000|2021-03-01 03:45:00|9082.5|9080.1|9082.4|9080|9083|9081.1|9081.9|9079.9|223
1614570600000|2021-03-01 03:50:00|9082.3|9079.9|9083.2|9080.8|9083.9|9081.6|9081.9|9079.9|211
1614570900000|2021-03-01 03:55:00|9083.3|9080.9|9083.5|9081.1|9083.9|9081.9|9082|9080|203
1614571200000|2021-03-01 04:00:00|9083.6|9081.2|9083.7|9082.2|9084.2|9082.3|9082.7|9080.8|198
1614571500000|2021-03-01 04:05:00|9084.2|9081.8|9083.4|9081.9|9084.2|9082.3|9082.9|9080.7|161
1614571800000|2021-03-01 04:10:00|9083.8|9081.4|9083.7|9081.3|9084|9081.7|9082.4|9080.5|136
1614572100000|2021-03-01 04:15:00|9083.7|9081.3|9084.3|9082.8|9085|9083|9083.1|9080.7|262
1614572400000|2021-03-01 04:20:00|9084.4|9082.9|9086.9|9084.5|9087.6|9085.6|9084.2|9082.3|372
1614572700000|2021-03-01 04:25:00|9086.6|9084.2|9087.6|9085.2|9088.4|9086.3|9086.6|9084.2|435
1614573000000|2021-03-01 04:30:00|9087.5|9085.1|9087.1|9084.7|9088.5|9086.3|9086.6|9084.5|379
1614573300000|2021-03-01 04:35:00|9086.7|9085.2|9087.5|9086|9089.2|9087.2|9086.6|9084.6|476
1614573600000|2021-03-01 04:40:00|9087.4|9085.9|9089.3|9086.9|9089.7|9087.6|9087.3|9085.1|327
1614573900000|2021-03-01 04:45:00|9089.3|9086.9|9090.1|9087.7|9090.9|9088.5|9089|9086.8|188
1614574200000|2021-03-01 04:50:00|9090|9087.6|9089|9086.6|9090.2|9087.8|9088.6|9086.5|155
1614574500000|2021-03-01 04:55:00|9088.9|9086.5|9089.8|9087.4|9090|9088|9088.7|9086.3|125
1614574800000|2021-03-01 05:00:00|9089.7|9087.3|9086.7|9084.3|9089.7|9087.3|9086|9083.8|222
1614575100000|2021-03-01 05:05:00|9086.8|9084.4|9086.8|9084.4|9087.4|9085|9086.1|9083.7|191
1614575400000|2021-03-01 05:10:00|9086.7|9084.3|9086.7|9084.3|9086.8|9084.4|9084.8|9082.8|183
1614575700000|2021-03-01 05:15:00|9086.6|9084.2|9087.1|9085.6|9087.8|9085.8|9086.5|9084.1|146
1614576000000|2021-03-01 05:20:00|9087.2|9085.7|9089.2|9086.8|9089.3|9086.9|9086.9|9085|157
1614576300000|2021-03-01 05:25:00|9089.1|9086.7|9089.8|9087.4|9090.2|9088.1|9088.9|9086.6|156
1614576600000|2021-03-01 05:30:00|9089.9|9087.5|9088.1|9085.7|9090.2|9088.2|9086.5|9084.3|327
1614576900000|2021-03-01 05:35:00|9088|9085.6|9087.3|9084.9|9088.4|9086.2|9087|9084.7|211
1614577200000|2021-03-01 05:40:00|9087.4|9085|9087.7|9085.3|9088.3|9086.1|9086.9|9084.9|232
1614577500000|2021-03-01 05:45:00|9087.6|9085.2|9086.9|9084.5|9087.7|9085.3|9086.2|9084.2|176
1614577800000|2021-03-01 05:50:00|9087|9084.6|9087.6|9085.2|9087.7|9085.8|9086.3|9084.3|216
1614578100000|2021-03-01 05:55:00|9087.7|9085.3|9085.9|9083.5|9087.7|9085.6|9085.5|9083.3|145
1614578400000|2021-03-01 06:00:00|9085.8|9083.4|9086.6|9084.2|9087.5|9085.1|9085.3|9083.3|211
1614578700000|2021-03-01 06:05:00|9086.5|9084.1|9085.1|9082.7|9087.2|9085.1|9084.9|9082.5|195
1614579000000|2021-03-01 06:10:00|9085|9082.6|9085.6|9083.2|9085.9|9083.9|9084.4|9082.4|203
1614579300000|2021-03-01 06:15:00|9085.7|9083.3|9085.5|9083.1|9086.6|9084.5|9084.9|9082.5|131
1614579600000|2021-03-01 06:20:00|9085.4|9083|9085.8|9083.4|9086.4|9084|9084.6|9082.2|170
1614579900000|2021-03-01 06:25:00|9085.7|9083.3|9084.9|9082.5|9085.8|9083.7|9084.4|9082.3|158
1614580200000|2021-03-01 06:30:00|9085|9082.6|9084.3|9082.8|9085.8|9083.4|9083.3|9081.2|163
1614580500000|2021-03-01 06:35:00|9084.8|9082.4|9083.2|9081.7|9084.8|9082.4|9082.7|9080.8|245
1614580800000|2021-03-01 06:40:00|9083.6|9081.2|9083.3|9080.9|9084.1|9082|9082.6|9080.6|139
1614581100000|2021-03-01 06:45:00|9083.4|9081|9080.8|9078.4|9083.5|9081.5|9080.3|9078.2|147
1614581400000|2021-03-01 06:50:00|9080.9|9078.5|9081.8|9079.4|9082.6|9080.6|9080.1|9078.2|279
1614581700000|2021-03-01 06:55:00|9081.7|9079.3|9083.4|9081|9083.5|9081.1|9081.3|9078.9|139
1614582000000|2021-03-01 07:00:00|9083.9|9081.5|9082.8|9080.4|9086.1|9084|9081.7|9079.3|344
1614582300000|2021-03-01 07:05:00|9082.9|9080.5|9082.2|9079.8|9084.3|9081.9|9081.2|9079|353
1614582600000|2021-03-01 07:10:00|9081.6|9080.1|9084.4|9082|9085|9082.6|9081.2|9079.2|258
1614582900000|2021-03-01 07:15:00|9084.5|9082.1|9085.9|9083.5|9087.4|9085|9083.1|9080.7|348
1614583200000|2021-03-01 07:20:00|9085.8|9083.4|9086.8|9085.3|9087.8|9085.6|9084.2|9082.2|350
1614583500000|2021-03-01 07:25:00|9087|9085.5|9085.4|9083|9088|9085.6|9084.3|9082.3|303
1614583800000|2021-03-01 07:30:00|9085.5|9083.1|9086.1|9084.6|9087.2|9085.1|9084.3|9082.2|335
1614584100000|2021-03-01 07:35:00|9086|9084.5|9081.6|9079.2|9086.6|9084.8|9081.3|9078.9|403
1614584400000|2021-03-01 07:40:00|9081.7|9079.3|9089.2|9086.8|9089.4|9087|9081.7|9079.3|432
1614584700000|2021-03-01 07:45:00|9089.3|9086.9|9090|9087.6|9090.9|9088.5|9086.4|9084.6|490
1614585000000|2021-03-01 07:50:00|9090.1|9087.7|9094.2|9091.8|9094.6|9092.2|9090|9087.6|470
1614585300000|2021-03-01 07:55:00|9094.1|9091.7|9099.3|9096.9|9099.8|9097.4|9093.7|9091.3|601
1614585600000|2021-03-01 08:00:00|9099.2|9096.8|9099.9|9097.5|9100.5|9098.1|9095.8|9093.4|737
1614585900000|2021-03-01 08:05:00|9099.8|9097.4|9100.5|9098.1|9101.5|9099.3|9098.6|9096.2|663
1614586200000|2021-03-01 08:10:00|9100.2|9097.8|9099.1|9096.7|9101.3|9099.6|9097.4|9095|636
1614586500000|2021-03-01 08:15:00|9099|9096.6|9100.3|9097.9|9101.1|9098.7|9098.1|9095.9|529
1614586800000|2021-03-01 08:20:00|9100.4|9098|9104.8|9102.4|9106.8|9104.4|9099.5|9097.1|783
1614587100000|2021-03-01 08:25:00|9104.7|9102.3|9105.4|9103|9107.1|9104.7|9103.9|9101.5|571
1614587400000|2021-03-01 08:30:00|9105.4|9103|9103.8|9101.4|9106.4|9104|9102.5|9100.7|458
1614587700000|2021-03-01 08:35:00|9103.7|9101.3|9105.5|9103.1|9106.6|9104.4|9101.6|9099.5|416
1614588000000|2021-03-01 08:40:00|9105.6|9103.2|9106.8|9105.3|9108.3|9106.2|9104.6|9102.6|392
1614588300000|2021-03-01 08:45:00|9107|9105.5|9106.8|9104.4|9108|9105.6|9103.7|9101.7|517
1614588600000|2021-03-01 08:50:00|9106.7|9104.3|9104.5|9103|9107.4|9105.7|9104.5|9102.7|423
1614588900000|2021-03-01 08:55:00|9103.8|9102.3|9105.2|9102.8|9106.1|9104.2|9102.8|9100.8|404
1614589200000|2021-03-01 09:00:00|9105.3|9102.9|9108.1|9105.7|9108.1|9106|9104.3|9102.3|311
1614589500000|2021-03-01 09:05:00|9107.8|9105.4|9110.1|9107.7|9110.8|9108.6|9106.9|9104.5|439
1614589800000|2021-03-01 09:10:00|9110|9107.6|9106.7|9104.3|9111|9109.1|9106.3|9104|449
1614590100000|2021-03-01 09:15:00|9106.7|9104.3|9109.7|9107.3|9110.6|9108.4|9106.7|9104.3|573
1614590400000|2021-03-01 09:20:00|9109.6|9107.2|9110.1|9107.7|9111|9109|9107.7|9105.5|733
1614590700000|2021-03-01 09:25:00|9110|9107.6|9109.8|9107.4|9111.1|9108.9|9108.3|9106|429
1614591000000|2021-03-01 09:30:00|9109.8|9107.4|9112.3|9109.9|9114.3|9112.2|9109.5|9107.1|408
1614591300000|2021-03-01 09:35:00|9112.2|9109.8|9115.2|9112.8|9115.6|9113.2|9111.2|9109.2|515
1614591600000|2021-03-01 09:40:00|9115.3|9112.9|9114.2|9111.8|9117.1|9114.7|9113.2|9111.7|426
1614591900000|2021-03-01 09:45:00|9114.3|9111.9|9114.5|9113|9115.7|9113.4|9113.5|9111.4|318
1614592200000|2021-03-01 09:50:00|9114.6|9113.1|9117.6|9115.2|9117.6|9115.2|9114.5|9112.1|302
1614592500000|2021-03-01 09:55:00|9117.7|9115.3|9117.8|9115.4|9119.7|9117.4|9116.4|9114.4|393
1614592800000|2021-03-01 10:00:00|9117.6|9116.1|9121.1|9118.7|9122.3|9120|9117.3|9115.1|418
1614593100000|2021-03-01 10:05:00|9121.2|9118.8|9121.9|9120.4|9122.5|9120.6|9120.2|9117.9|298
1614593400000|2021-03-01 10:10:00|9122|9120.5|9122.7|9120.3|9124.1|9122.2|9121.3|9119.4|306
1614593700000|2021-03-01 10:15:00|9122.6|9120.2|9122|9119.6|9123.3|9120.9|9121.2|9118.8|367
1614594000000|2021-03-01 10:20:00|9122.1|9119.7|9125|9122.6|9125.9|9123.5|9121.6|9119.2|387
1614594300000|2021-03-01 10:25:00|9124.9|9122.5|9128.4|9126|9129|9127|9124.6|9122.3|589
1614594600000|2021-03-01 10:30:00|9128.6|9126.2|9127.7|9125.3|9129.3|9127.2|9125|9122.6|639
1614594900000|2021-03-01 10:35:00|9127.5|9125.1|9132.1|9129.7|9132.1|9129.7|9127.1|9124.7|740
1614595200000|2021-03-01 10:40:00|9131.9|9129.5|9134.4|9132|9135.3|9132.9|9129.4|9127.1|707
1614595500000|2021-03-01 10:45:00|9134.3|9131.9|9133.8|9131.4|9135.5|9133.1|9132.8|9130.5|539
1614595800000|2021-03-01 10:50:00|9133.7|9131.3|9134.5|9132.1|9136.1|9133.7|9133.1|9130.8|541
1614596100000|2021-03-01 10:55:00|9134.4|9132|9140.4|9138|9140.7|9138.3|9134.1|9131.7|691
1614596400000|2021-03-01 11:00:00|9140.5|9138.1|9138.8|9136.4|9143.8|9141.4|9136.6|9134.2|753
1614596700000|2021-03-01 11:05:00|9138.6|9136.2|9135|9132.6|9139|9136.9|9134.5|9132.1|722
1614597000000|2021-03-01 11:10:00|9135.1|9132.7|9135.3|9132.9|9137.3|9134.9|9134.2|9131.8|622
1614597300000|2021-03-01 11:15:00|9135.4|9133|9135.5|9133.1|9136.1|9134.1|9134.5|9132.2|365
1614597600000|2021-03-01 11:20:00|9135.6|9133.2|9137.5|9135.1|9141.4|9139|9135.3|9132.9|403
1614597900000|2021-03-01 11:25:00|9137.6|9135.2|9135.4|9133|9137.6|9135.5|9132.4|9130.4|478
1614598200000|2021-03-01 11:30:00|9135.5|9133.1|9133.4|9131|9138.2|9136|9129.6|9127.2|600
1614598500000|2021-03-01 11:35:00|9133.5|9131.1|9130.9|9128.5|9135|9132.6|9129.5|9127.5|437
1614598800000|2021-03-01 11:40:00|9131|9128.6|9131.4|9129|9131.6|9129.7|9129.9|9128|384
1614599100000|2021-03-01 11:45:00|9131.5|9129.1|9133|9130.6|9135.8|9133.4|9130.3|9128.1|367
1614599400000|2021-03-01 11:50:00|9132.9|9130.5|9127.5|9125.1|9133.2|9130.8|9126.3|9123.9|499
1614599700000|2021-03-01 11:55:00|9127.7|9125.3|9128.7|9126.3|9129.8|9128.1|9127.4|9125.2|391
1614600000000|2021-03-01 12:00:00|9128.6|9126.2|9127.3|9124.9|9129.6|9127.2|9126.9|9124.8|415
1614600300000|2021-03-01 12:05:00|9127.2|9124.8|9128.4|9126|9130.2|9128.1|9126.9|9124.8|364
1614600600000|2021-03-01 12:10:00|9128.3|9125.9|9128.9|9126.5|9130.7|9128.7|9127.1|9125.4|314
1614600900000|2021-03-01 12:15:00|9128.8|9126.4|9127.7|9125.3|9130.6|9128.2|9126.4|9124.2|330
1614601200000|2021-03-01 12:20:00|9127.6|9125.2|9130.5|9128.1|9131.6|9129.4|9127|9125|304
1614601500000|2021-03-01 12:25:00|9130.4|9128|9132|9129.6|9134.2|9132|9130.4|9128|323
1614601800000|2021-03-01 12:30:00|9131.9|9129.5|9133.9|9131.5|9134.4|9132|9129.7|9127.3|270
1614602100000|2021-03-01 12:35:00|9134|9131.6|9138.8|9136.4|9140.7|9138.3|9132.6|9130.4|378
1614602400000|2021-03-01 12:40:00|9138.7|9136.3|9142.5|9140.1|9143.5|9141.1|9138.4|9136.1|396
1614602700000|2021-03-01 12:45:00|9142.4|9140|9139.5|9137.1|9143.9|9141.7|9139|9136.6|388
1614603000000|2021-03-01 12:50:00|9139.3|9136.9|9144.5|9142.1|9144.9|9142.6|9139.3|9136.9|343
1614603300000|2021-03-01 12:55:00|9144.6|9142.2|9145.4|9143|9146.7|9144.3|9144.4|9142|348
1614603600000|2021-03-01 13:00:00|9145.3|9142.9|9144.6|9142.2|9146.3|9144.4|9144.1|9142.1|330
1614603900000|2021-03-01 13:05:00|9144.5|9142.1|9140.9|9138.5|9144.8|9142.7|9140.5|9138.4|351
1614604200000|2021-03-01 13:10:00|9140.8|9138.4|9139.8|9137.4|9141.3|9139.3|9138.4|9136.5|379
1614604500000|2021-03-01 13:15:00|9139.7|9137.3|9143.3|9140.9|9145.6|9143.2|9139.6|9137.2|387
1614604800000|2021-03-01 13:20:00|9143.4|9141|9147.2|9144.8|9147.8|9145.4|9140.9|9138.5|568
1614605100000|2021-03-01 13:25:00|9147.1|9144.7|9147.5|9145.1|9148.3|9146.2|9145.7|9143.3|338
1614605400000|2021-03-01 13:30:00|9147.4|9145|9147.2|9144.8|9150.7|9148.7|9146.6|9144.6|349
1614605700000|2021-03-01 13:35:00|9147.3|9144.9|9148.1|9146.6|9148.9|9146.6|9144.4|9142.4|340
1614606000000|2021-03-01 13:40:00|9148|9146.5|9147.1|9144.7|9150.2|9147.8|9146.5|9144.5|409
1614606300000|2021-03-01 13:45:00|9147.2|9144.8|9145.5|9143.1|9148.9|9146.5|9144.8|9142.7|390
1614606600000|2021-03-01 13:50:00|9145.6|9143.2|9145.6|9143.2|9147.5|9145.7|9144.1|9142.1|466
1614606900000|2021-03-01 13:55:00|9145.7|9143.3|9143.8|9141.4|9146.3|9143.9|9141.6|9139.7|486
1614607200000|2021-03-01 14:00:00|9143.9|9141.5|9145|9142.6|9147|9144.6|9140.3|9137.9|446
1614607500000|2021-03-01 14:05:00|9145.1|9142.7|9144.5|9142.1|9150.7|9148.6|9134.5|9132.1|988
1614607800000|2021-03-01 14:10:00|9144.4|9142|9139.6|9137.2|9145|9142.6|9138.3|9136.4|750
1614608100000|2021-03-01 14:15:00|9139.7|9137.3|9139.2|9136.8|9143|9140.7|9138.9|9136.7|935
1614608400000|2021-03-01 14:20:00|9138.9|9137.4|9136.2|9133.8|9142|9139.8|9133.7|9131.3|758
1614608700000|2021-03-01 14:25:00|9136.3|9133.9|9134.6|9133.1|9136.9|9134.5|9132.1|9129.7|527
1614609000000|2021-03-01 14:30:00|9135.1|9132.7|9136.9|9134.5|9140.9|9138.5|9134.5|9132.3|1019
1614609300000|2021-03-01 14:35:00|9137|9134.6|9135.8|9133.4|9137.9|9135.5|9134.9|9132.8|736
1614609600000|2021-03-01 14:40:00|9135.9|9133.5|9142.4|9140|9142.8|9140.5|9135.2|9133.2|574
1614609900000|2021-03-01 14:45:00|9142.5|9140.1|9146.8|9144.4|9146.8|9144.4|9140.3|9137.9|1020
1614610200000|2021-03-01 14:50:00|9146.9|9144.5|9145.2|9142.8|9147.9|9145.5|9142.7|9140.6|842
1614610500000|2021-03-01 14:55:00|9145|9142.6|9150.1|9147.7|9151.5|9149.1|9144|9141.6|611
1614610800000|2021-03-01 15:00:00|9151.6|9149.2|9150.4|9148|9154.1|9151.7|9144.2|9141.8|1112
1614611100000|2021-03-01 15:05:00|9150.3|9147.9|9151.9|9149.5|9155.5|9153.1|9147.9|9145.5|1118
1614611400000|2021-03-01 15:10:00|9151.4|9149.9|9155.8|9153.4|9158.7|9156.6|9149.3|9146.9|976
1614611700000|2021-03-01 15:15:00|9155.9|9153.5|9155.5|9153.1|9156.3|9154.3|9152.1|9149.9|902
1614612000000|2021-03-01 15:20:00|9155.4|9153|9149.4|9147|9155.4|9153.5|9148|9146|884
1614612300000|2021-03-01 15:25:00|9149.5|9147.1|9152.2|9149.8|9155.3|9152.9|9149.4|9147|783
1614612600000|2021-03-01 15:30:00|9152|9149.6|9153.7|9151.3|9154.7|9152.5|9150.5|9148.5|892
1614612900000|2021-03-01 15:35:00|9153.5|9151.1|9151.3|9148.9|9154.6|9152.4|9150.1|9148|823
1614613200000|2021-03-01 15:40:00|9151.4|9149|9151.2|9148.8|9152.8|9150.7|9149|9146.9|801
1614613500000|2021-03-01 15:45:00|9151.1|9148.7|9145.2|9143.7|9151.8|9149.8|9142.8|9140.7|808
1614613800000|2021-03-01 15:50:00|9145.7|9143.3|9146.5|9144.1|9148|9145.8|9142.1|9140|880
1614614100000|2021-03-01 15:55:00|9146.4|9144|9139.3|9136.9|9147|9145|9135.5|9133.5|1260
1614614400000|2021-03-01 16:00:00|9139.4|9137|9131.7|9129.3|9139.4|9137.4|9131.1|9128.7|1062
1614614700000|2021-03-01 16:05:00|9131.6|9129.2|9128.5|9126.1|9134.8|9132.9|9127.9|9125.7|889
1614615000000|2021-03-01 16:10:00|9128.4|9126|9133.7|9131.3|9133.8|9131.8|9126.1|9123.8|712
1614615300000|2021-03-01 16:15:00|9133.6|9131.2|9134.3|9131.9|9135.3|9133|9131.5|9129.4|591
1614615600000|2021-03-01 16:20:00|9134.4|9132|9132.4|9130|9134.7|9132.5|9132.2|9130|370
1614615900000|2021-03-01 16:25:00|9132.2|9129.8|9135.3|9132.9|9136.2|9134.3|9131|9128.9|513
1614616200000|2021-03-01 16:30:00|9135.4|9133|9138.8|9136.4|9139.7|9137.5|9134.6|9132.2|464
1614616500000|2021-03-01 16:35:00|9138.7|9136.3|9138.9|9136.5|9139.9|9137.7|9137|9135.3|489
1614616800000|2021-03-01 16:40:00|9138.4|9136.9|9139.5|9137.1|9139.9|9137.8|9136.8|9134.8|439
1614617100000|2021-03-01 16:45:00|9139.5|9137.1|9138.9|9137.4|9139.9|9138.1|9138.6|9136.3|287
1614617400000|2021-03-01 16:50:00|9138.8|9137.3|9139.5|9137.1|9140.6|9138.7|9138.5|9136.9|236
1614617700000|2021-03-01 16:55:00|9139.6|9137.2|9140.2|9137.8|9141.9|9139.9|9138.9|9136.9|243
1614618000000|2021-03-01 17:00:00|9140|9137.6|9136.5|9134.1|9140.1|9137.9|9135.6|9133.5|542
1614618300000|2021-03-01 17:05:00|9136.4|9134|9134.7|9133.2|9136.8|9134.5|9134.7|9132.6|518
1614618600000|2021-03-01 17:10:00|9135.2|9132.8|9137|9134.6|9137.4|9135.2|9134.8|9132.6|393
1614618900000|2021-03-01 17:15:00|9136.9|9134.5|9138.1|9135.7|9139.1|9136.8|9136.2|9133.8|419
1614619200000|2021-03-01 17:20:00|9138.4|9136|9136.2|9133.8|9139.1|9136.7|9135.4|9133|520
1614619500000|2021-03-01 17:25:00|9136.3|9133.9|9140.2|9137.8|9140.4|9138.2|9136.1|9133.7|626
1614619800000|2021-03-01 17:30:00|9140.3|9137.9|9140.5|9138.1|9141|9139.1|9139|9137.1|479
1614620100000|2021-03-01 17:35:00|9140.4|9138|9142|9139.6|9142.9|9140.8|9139.8|9137.7|314
1614620400000|2021-03-01 17:40:00|9141.7|9139.3|9145.2|9143.7|9145.8|9143.9|9141.5|9139.3|507
1614620700000|2021-03-01 17:45:00|9145.6|9143.2|9145.2|9143.7|9146|9144|9144.7|9142.3|311
1614621000000|2021-03-01 17:50:00|9145.3|9143.8|9147.2|9145.7|9148.1|9146|9145.2|9143.2|431
1614621300000|2021-03-01 17:55:00|9147.6|9145.2|9148.5|9146.1|9149|9147|9146.3|9144.2|639
1614621600000|2021-03-01 18:00:00|9148.6|9146.2|9150.6|9148.2|9150.9|9148.6|9147.7|9145.6|299
1614621900000|2021-03-01 18:05:00|9150.5|9148.1|9154.7|9152.3|9155.3|9153|9149.7|9147.6|659
1614622200000|2021-03-01 18:10:00|9154.6|9152.2|9154.8|9153.3|9155.2|9153.4|9153.4|9151.4|484
1614622500000|2021-03-01 18:15:00|9155|9152.6|9154.7|9152.3|9155.5|9153.5|9153.2|9151|181
1614622800000|2021-03-01 18:20:00|9154.8|9152.4|9153.4|9151|9155.9|9154.2|9152.6|9150.4|286
1614623100000|2021-03-01 18:25:00|9153.5|9151.1|9154.5|9152.1|9155|9152.9|9152.7|9151|228
1614623400000|2021-03-01 18:30:00|9154.6|9152.2|9154.4|9152.9|9157.5|9155.1|9153.7|9151.7|554
1614623700000|2021-03-01 18:35:00|9154.8|9152.4|9155.8|9153.4|9157|9154.6|9154.3|9152.3|406
1614624000000|2021-03-01 18:40:00|9156|9153.6|9156.7|9154.3|9157.1|9154.9|9155|9152.9|398
1614624300000|2021-03-01 18:45:00|9156.8|9154.4|9155|9153.5|9156.9|9154.9|9155|9153.1|213
1614624600000|2021-03-01 18:50:00|9155.5|9153.1|9155.4|9153.9|9155.9|9154.1|9155.1|9153.1|148
1614624900000|2021-03-01 18:55:00|9155.3|9153.8|9155.7|9153.3|9155.9|9154|9154.3|9152.3|173
1614625200000|2021-03-01 19:00:00|9155.8|9153.4|9156.7|9154.3|9157.1|9155.3|9155.3|9153.4|196
1614625500000|2021-03-01 19:05:00|9156.3|9154.8|9158.3|9155.9|9159.8|9157.4|9155.5|9153.8|352
1614625800000|2021-03-01 19:10:00|9158.2|9155.8|9158.4|9156|9159.2|9156.8|9156.9|9155|306
1614626100000|2021-03-01 19:15:00|9158.3|9155.9|9159.2|9156.8|9159.2|9157.5|9157.5|9155.6|196
1614626400000|2021-03-01 19:20:00|9159.1|9156.7|9158.6|9157.1|9159.7|9157.9|9158.3|9156.1|156
1614626700000|2021-03-01 19:25:00|9158.5|9157|9159.8|9157.4|9160.4|9158.4|9158.1|9156|198
1614627000000|2021-03-01 19:30:00|9159.9|9157.5|9158.7|9157.2|9160.6|9158.6|9157.9|9156|299
1614627300000|2021-03-01 19:35:00|9159|9156.6|9156|9154.5|9159.2|9157.3|9155.8|9153.7|311
1614627600000|2021-03-01 19:40:00|9156.4|9154|9156.4|9154|9157.4|9155.4|9155.8|9153.9|293
1614627900000|2021-03-01 19:45:00|9156.3|9153.9|9156.3|9153.9|9157.3|9155.3|9154.5|9152.8|216
1614628200000|2021-03-01 19:50:00|9155.8|9154.3|9151.2|9148.8|9156.2|9154.4|9149.3|9147.1|365
1614628500000|2021-03-01 19:55:00|9151.3|9148.9|9152.1|9150.6|9153.2|9151.5|9150.7|9148.5|368
1614628800000|2021-03-01 20:00:00|9152.2|9150.7|9152.3|9149.9|9152.5|9150.7|9150.1|9148.2|293
1614629100000|2021-03-01 20:05:00|9152.4|9150|9152.4|9150|9154.2|9152.3|9151.7|9149.8|237
1614629400000|2021-03-01 20:10:00|9151.9|9150.4|9152.9|9151.4|9154.4|9152.3|9151.9|9150.1|176
1614629700000|2021-03-01 20:15:00|9152.8|9151.3|9151.6|9149.2|9154|9151.6|9150.9|9149.1|274
1614630000000|2021-03-01 20:20:00|9151.5|9149.1|9151.7|9149.3|9152.6|9150.2|9150.7|9148.8|204
1614630300000|2021-03-01 20:25:00|9151.6|9149.2|9152.3|9149.9|9153|9150.9|9151.2|9149.1|185
1614630600000|2021-03-01 20:30:00|9152.4|9150|9150.8|9149.3|9152.4|9150.5|9150.4|9148.2|122
1614630900000|2021-03-01 20:35:00|9150.7|9149.2|9151.1|9148.7|9151.7|9149.7|9149.7|9147.9|190
1614631200000|2021-03-01 20:40:00|9151.2|9148.8|9151.6|9149.2|9151.8|9149.8|9150.3|9148.3|206
1614631500000|2021-03-01 20:45:00|9151.8|9149.4|9151.3|9149.8|9152.4|9150.3|9150.6|9148.7|251
1614631800000|2021-03-01 20:50:00|9151.2|9149.7|9151.1|9148.7|9152.9|9150.9|9150.5|9148.5|438
1614632100000|2021-03-01 20:55:00|9151.2|9148.8|9150.6|9148.2|9152.3|9150.3|9150|9147.9|614
1614632400000|2021-03-01 21:00:00|9150.4|9148|9150|9147.6|9150.9|9148.8|9149.2|9147.1|165
1614632700000|2021-03-01 21:05:00|9150.1|9147.7|9150|9148.5|9150.1|9148.6|9149.3|9147.4|91
1614633000000|2021-03-01 21:10:00|9150.1|9148.6|9151.6|9149.2|9151.6|9149.2|9149.6|9147.7|104
1614633300000|2021-03-01 21:15:00|9151.9|9149.5|9151.5|9149.1|9152.2|9149.8|9150.2|9148.3|125
1614633600000|2021-03-01 21:20:00|9151.6|9149.2|9150.2|9148.7|9151.6|9149.2|9150.2|9148.2|63
1614633900000|2021-03-01 21:25:00|9150.4|9148.9|9150.6|9148.2|9151.8|9149.4|9150.2|9148.2|96
1614634200000|2021-03-01 21:30:00|9150.7|9148.3|9150.3|9148.8|9150.8|9148.8|9149.4|9147.5|88
1614634500000|2021-03-01 21:35:00|9150.2|9148.7|9150.2|9148.7|9150.8|9148.8|9150.1|9148.2|46
1614634800000|2021-03-01 21:40:00|9150.3|9148.8|9149.9|9147.5|9150.9|9148.9|9149.9|9147.5|64
1614635100000|2021-03-01 21:45:00|9150|9147.6|9150.4|9148|9151.6|9149.5|9149.3|9147.1|192
1614635400000|2021-03-01 21:50:00|9150.5|9148.1|9149.9|9147.5|9150.9|9148.5|9148.9|9146.8|127
1614635700000|2021-03-01 21:55:00|9149.8|9147.4|9152.5|9147.8|9152.6|9148.3|9149.3|9146.6|393
1614636000000|2021-03-01 22:00:00|9152|9149.6|9153.5|9148.5|9154|9149.6|9150.1|9147|39
1614636300000|2021-03-01 22:05:00|9152.3|9148.4|9150|9145|9153.1|9148.5|9141.2|9136.2|193
1614636600000|2021-03-01 22:10:00|9150.6|9145.6|9148.5|9143.5|9150.6|9145.8|9147.7|9143.5|188
1614636900000|2021-03-01 22:15:00|9148.7|9143.7|9148.4|9145.6|9150|9145.8|9148.1|9143.1|131
1614637200000|2021-03-01 22:20:00|9148.5|9145.4|9148|9144.8|9148.9|9146.5|9147.9|9144.7|97
1614637500000|2021-03-01 22:25:00|9148.8|9144.9|9147.8|9142.8|9149.1|9145.9|9145|9140|111
1614637800000|2021-03-01 22:30:00|9148|9143|9147.7|9142.7|9148.3|9143.5|9145.7|9140.7|118
1614638100000|2021-03-01 22:35:00|9147.6|9142.6|9146.9|9141.9|9148.1|9143.1|9144.8|9139.8|151
1614638400000|2021-03-01 22:40:00|9147|9142|9147.4|9142.4|9147.5|9142.5|9146.5|9141.5|99
1614638700000|2021-03-01 22:45:00|9146.6|9141.6|9147.4|9142.4|9147.8|9142.8|9146.2|9141.2|70
1614639000000|2021-03-01 22:50:00|9149.5|9144.5|9145.6|9140.6|9150.1|9145.1|9144.8|9139.8|257
1614639300000|2021-03-01 22:55:00|9145.8|9140.8|9149.5|9144.5|9152|9147|9144.7|9139.7|324
1614639600000|2021-03-01 23:00:00|9150|9145|9149|9146.6|9150.1|9147.1|9147.4|9142.4|464
1614639900000|2021-03-01 23:05:00|9149.1|9146.7|9149.1|9146.7|9149.8|9147.4|9148.4|9145.8|159
1614640200000|2021-03-01 23:10:00|9149.2|9146.8|9150|9147.6|9150.5|9148.1|9148.7|9146.3|210
1614640500000|2021-03-01 23:15:00|9150.2|9147.8|9151.5|9149.1|9151.7|9149.3|9149.6|9147.2|195
1614640800000|2021-03-01 23:20:00|9151.6|9149.2|9151.6|9149.2|9152.2|9149.8|9150.7|9148.3|174
1614641100000|2021-03-01 23:25:00|9151.5|9149.1|9151.5|9149.1|9151.8|9149.4|9150.8|9148.4|173
1614641400000|2021-03-01 23:30:00|9151.4|9149|9151.3|9148.9|9151.5|9149.1|9150.8|9148.4|63
1614641700000|2021-03-01 23:35:00|9151.4|9149|9150.6|9148.2|9152.1|9150.1|9150.5|9148.1|115
1614642000000|2021-03-01 23:40:00|9150.5|9148.1|9152.9|9150.5|9152.9|9150.9|9150.5|9148.1|94
1614642300000|2021-03-01 23:45:00|9152.8|9150.4|9151.2|9148.8|9152.9|9150.8|9151.2|9148.8|174
1614642600000|2021-03-01 23:50:00|9151.4|9149|9151.1|9148.7|9151.5|9149.1|9150.2|9148|117
1614642900000|2021-03-01 23:55:00|9151|9148.6|9151.4|9149|9152.1|9150.1|9151|9148.6|95
1614643200000|2021-03-02 00:00:00|9151.3|9148.9|9150.5|9148.1|9151.8|9150|9149.3|9147.3|225
1614643500000|2021-03-02 00:05:00|9150.7|9148.3|9152.1|9149.7|9153|9150.8|9149.8|9147.8|187
1614643800000|2021-03-02 00:10:00|9152.2|9149.8|9151.4|9149|9152.2|9149.8|9150.4|9148|124
1614644100000|2021-03-02 00:15:00|9151.2|9148.8|9152.4|9150|9152.5|9150.1|9150.3|9147.9|297
1614644400000|2021-03-02 00:20:00|9152.3|9149.9|9151.5|9149.1|9152.3|9149.9|9151|9148.6|164
1614644700000|2021-03-02 00:25:00|9151.4|9149|9151.3|9148.9|9151.9|9149.5|9150.4|9148|135
1614645000000|2021-03-02 00:30:00|9151.4|9149|9152.1|9149.7|9152.6|9150.4|9151|9148.8|135
1614645300000|2021-03-02 00:35:00|9152.2|9149.8|9152|9149.6|9152.9|9150.5|9151.2|9148.8|192
1614645600000|2021-03-02 00:40:00|9151.9|9149.5|9150.5|9148.1|9151.9|9149.5|9150|9147.9|99
1614645900000|2021-03-02 00:45:00|9150.5|9148.1|9152.9|9150.5|9153.5|9151.5|9150.5|9148.1|176
1614646200000|2021-03-02 00:50:00|9153|9150.6|9154.8|9152.4|9155.7|9153.3|9152.9|9150.5|409
1614646500000|2021-03-02 00:55:00|9154.7|9152.3|9156|9153.6|9157.3|9154.9|9153.8|9151.4|315
1614646800000|2021-03-02 01:00:00|9155.9|9153.5|9155.6|9153.2|9156.3|9154|9154.3|9152|273
1614647100000|2021-03-02 01:05:00|9155.7|9153.3|9156.5|9154.1|9157.4|9155.5|9155.3|9153.2|159
1614647400000|2021-03-02 01:10:00|9156.6|9154.2|9156.6|9154.2|9157.3|9154.9|9155.3|9153.3|150
1614647700000|2021-03-02 01:15:00|9156.5|9154.1|9157.5|9156|9157.9|9156.1|9156.5|9154.1|126
1614648000000|2021-03-02 01:20:00|9157.9|9155.5|9161.2|9158.8|9161.4|9159|9157.6|9155.4|341
1614648300000|2021-03-02 01:25:00|9161.3|9158.9|9160.3|9157.9|9163.1|9161|9160.1|9157.7|362
1614648600000|2021-03-02 01:30:00|9160.4|9158|9158.7|9157.2|9160.7|9158.3|9157.7|9155.3|308
1614648900000|2021-03-02 01:35:00|9158.8|9157.3|9160.6|9158.2|9160.8|9158.7|9158.7|9156.3|300
1614649200000|2021-03-02 01:40:00|9160.1|9158.6|9158|9155.6|9160.8|9158.8|9157.2|9154.8|257
1614649500000|2021-03-02 01:45:00|9157.9|9155.5|9160.8|9158.4|9160.8|9158.8|9157.4|9155.5|284
1614649800000|2021-03-02 01:50:00|9160.7|9158.3|9159.4|9157|9162.1|9159.7|9158.1|9156.4|234
1614650100000|2021-03-02 01:55:00|9158.9|9157.4|9159.9|9157.5|9160|9157.8|9158.4|9156.4|191
1614650400000|2021-03-02 02:00:00|9159.8|9157.4|9157.3|9154.9|9160|9157.6|9156.5|9154.5|222
1614650700000|2021-03-02 02:05:00|9157.4|9155|9157.5|9155.1|9158.2|9155.8|9156.8|9154.8|144
1614651000000|2021-03-02 02:10:00|9157.4|9155|9156.1|9153.7|9158.3|9156.3|9155.7|9153.4|199
1614651300000|2021-03-02 02:15:00|9156|9153.6|9156|9154.5|9156.5|9154.6|9155.8|9153.6|129
1614651600000|2021-03-02 02:20:00|9156.1|9154.6|9157.6|9156.1|9158.1|9156.2|9155.7|9154.1|140
1614651900000|2021-03-02 02:25:00|9157.7|9156.2|9156.6|9154.2|9158.3|9156.3|9156.3|9154.2|210
1614652200000|2021-03-02 02:30:00|9156.7|9154.3|9155.6|9153.2|9157.5|9155.1|9155.4|9153|353
1614652500000|2021-03-02 02:35:00|9155.5|9153.1|9154.6|9152.2|9156|9153.7|9154.4|9152|314
1614652800000|2021-03-02 02:40:00|9154.7|9152.3|9154.8|9152.4|9155|9152.9|9152.7|9150.8|251
1614653100000|2021-03-02 02:45:00|9154.9|9152.5|9158|9155.6|9158.2|9156.1|9153.8|9152|279
1614653400000|2021-03-02 02:50:00|9158.1|9155.7|9163|9160.6|9165.8|9163.4|9158.1|9155.7|619
1614653700000|2021-03-02 02:55:00|9163.1|9160.7|9160.1|9157.7|9163.3|9161.5|9160|9157.6|498
1614654000000|2021-03-02 03:00:00|9160.3|9157.9|9159.4|9157|9160.6|9158.2|9158|9155.6|345
1614654300000|2021-03-02 03:05:00|9159.3|9156.9|9159|9156.6|9160.1|9157.7|9158.2|9156|231
1614654600000|2021-03-02 03:10:00|9158.5|9157|9159.7|9157.3|9159.9|9157.9|9158.1|9156.2|234
1614654900000|2021-03-02 03:15:00|9159.7|9157.3|9160.5|9158.1|9160.8|9158.4|9158|9155.6|243
1614655200000|2021-03-02 03:20:00|9160.6|9158.2|9160.1|9157.7|9161.7|9159.3|9159.3|9156.9|474
1614655500000|2021-03-02 03:25:00|9160.2|9157.8|9158.1|9155.7|9160.3|9157.9|9156.6|9154.2|452
1614655800000|2021-03-02 03:30:00|9157.7|9155.3|9157.1|9154.7|9158.7|9156.6|9156.5|9154.5|412
1614656100000|2021-03-02 03:35:00|9157.2|9154.8|9155.7|9153.3|9157.2|9155.3|9154.6|9152.7|452
1614656400000|2021-03-02 03:40:00|9155.6|9153.2|9156.6|9154.2|9157.6|9155.6|9155.4|9153.1|408
1614656700000|2021-03-02 03:45:00|9156.6|9154.2|9157.9|9155.5|9158.2|9155.8|9155.9|9153.7|441
1614657000000|2021-03-02 03:50:00|9158|9155.6|9156.7|9154.3|9158.1|9155.7|9156|9153.8|363
1614657300000|2021-03-02 03:55:00|9156.2|9153.8|9155.7|9153.3|9157.2|9154.9|9155.2|9152.8|521
1614657600000|2021-03-02 04:00:00|9155.6|9153.2|9155.5|9153.1|9156.8|9154.5|9155.1|9152.8|554
1614657900000|2021-03-02 04:05:00|9155.3|9152.9|9156.9|9154.5|9157.2|9155.4|9154.7|9152.5|449
1614658200000|2021-03-02 04:10:00|9157|9154.6|9156.6|9154.2|9157.9|9155.9|9155.6|9153.5|346
1614658500000|2021-03-02 04:15:00|9156.7|9154.3|9156.9|9154.5|9157.5|9155.4|9155.7|9153.5|388
1614658800000|2021-03-02 04:20:00|9157.1|9154.7|9158.4|9156|9158.7|9156.5|9156.7|9154.4|437
1614659100000|2021-03-02 04:25:00|9158.5|9156.1|9158.7|9156.3|9159|9156.6|9157.2|9155.3|416
1614659400000|2021-03-02 04:30:00|9158.4|9156|9158.5|9156.1|9158.8|9156.7|9157.5|9155.4|397
1614659700000|2021-03-02 04:35:00|9158.4|9156|9157.5|9156|9159|9156.6|9157.5|9155.4|240
1614660000000|2021-03-02 04:40:00|9158|9155.6|9158.7|9156.3|9159|9156.6|9157.4|9155.2|381
1614660300000|2021-03-02 04:45:00|9158.7|9156.3|9159.3|9157.8|9159.8|9157.8|9157.7|9155.8|197
1614660600000|2021-03-02 04:50:00|9159.2|9157.7|9159.6|9157.2|9159.8|9157.9|9158.3|9156.4|285
1614660900000|2021-03-02 04:55:00|9159.5|9157.1|9158.3|9155.9|9159.7|9157.8|9157.7|9155.5|248
1614661200000|2021-03-02 05:00:00|9158.1|9155.7|9160.2|9158.7|9160.6|9158.7|9157.7|9155.6|255
1614661500000|2021-03-02 05:05:00|9160.5|9158.1|9159.8|9157.4|9160.6|9158.7|9158.7|9157.1|164
1614661800000|2021-03-02 05:10:00|9159.7|9157.3|9159.4|9157|9159.9|9158.1|9158.7|9157|156
1614662100000|2021-03-02 05:15:00|9159.5|9157.1|9160.5|9159|9161|9159|9159.5|9157.1|171
1614662400000|2021-03-02 05:20:00|9160.9|9158.5|9161.5|9159.1|9161.5|9159.1|9159.2|9157.6|223
1614662700000|2021-03-02 05:25:00|9161.4|9159|9161|9158.6|9161.8|9159.9|9160.4|9158.4|190
1614663000000|2021-03-02 05:30:00|9161.1|9158.7|9159.7|9158.2|9161.5|9159.8|9159.4|9157.8|230
1614663300000|2021-03-02 05:35:00|9160.1|9157.7|9161.6|9159.2|9162.5|9160.2|9159.7|9157.6|236
1614663600000|2021-03-02 05:40:00|9161.7|9159.3|9161.3|9158.9|9163.1|9161.2|9160.1|9158.1|356
1614663900000|2021-03-02 05:45:00|9161.4|9159|9161.8|9160.3|9162.4|9160.6|9160.6|9158.6|233
1614664200000|2021-03-02 05:50:00|9161.9|9160.4|9160.4|9158.9|9161.9|9160.4|9160|9158.1|306
1614664500000|2021-03-02 05:55:00|9160.3|9158.8|9160.9|9158.5|9161.5|9159.5|9159.9|9157.9|280
1614664800000|2021-03-02 06:00:00|9161|9158.6|9160.4|9158|9162.4|9160|9160.1|9157.7|486
1614665100000|2021-03-02 06:05:00|9160.3|9157.9|9159.5|9157.1|9161.3|9159|9158.9|9156.5|292
1614665400000|2021-03-02 06:10:00|9159.6|9157.2|9159|9156.6|9160.3|9158.1|9157.5|9155.6|511
1614665700000|2021-03-02 06:15:00|9159.1|9156.7|9158.4|9156|9159.7|9157.3|9157.5|9155.6|547
1614666000000|2021-03-02 06:20:00|9158.5|9156.1|9159.7|9157.3|9160.6|9158.2|9158|9155.6|433
1614666300000|2021-03-02 06:25:00|9159.6|9157.2|9159.2|9156.8|9160|9157.6|9158.6|9156.2|262
1614666600000|2021-03-02 06:30:00|9159.1|9156.7|9161.2|9158.8|9161.6|9159.2|9159|9156.6|315
1614666900000|2021-03-02 06:35:00|9161.3|9158.9|9159.5|9157.1|9161.4|9159|9159|9156.6|275
1614667200000|2021-03-02 06:40:00|9159.6|9157.2|9160|9157.6|9160.6|9158.2|9159|9156.6|254
1614667500000|2021-03-02 06:45:00|9160|9157.6|9158.1|9156.6|9160.4|9158.3|9158.1|9156.1|154
1614667800000|2021-03-02 06:50:00|9158.2|9156.7|9160|9158.5|9160.7|9158.7|9157.6|9155.6|270
1614668100000|2021-03-02 06:55:00|9159.9|9158.4|9159.7|9157.3|9161.1|9159.1|9159.3|9157.3|163
1614668400000|2021-03-02 07:00:00|9159.9|9157.5|9163|9160.6|9163.2|9160.8|9159.9|9157.5|452
1614668700000|2021-03-02 07:05:00|9163.2|9160.8|9162.6|9160.2|9164.4|9162|9161.5|9159.6|465
1614669000000|2021-03-02 07:10:00|9162.5|9160.1|9159.9|9157.5|9162.5|9160.1|9159.4|9157|506
1614669300000|2021-03-02 07:15:00|9160|9157.6|9167.1|9164.7|9168.1|9165.7|9160|9157.6|445
1614669600000|2021-03-02 07:20:00|9167.2|9164.8|9162.3|9159.9|9169.2|9166.8|9162.2|9159.8|429
1614669900000|2021-03-02 07:25:00|9162.2|9159.8|9164|9161.6|9164.9|9162.9|9160.9|9158.9|371
1614670200000|2021-03-02 07:30:00|9163.6|9162.1|9166.6|9164.2|9168.1|9166.2|9163.4|9161.5|381
1614670500000|2021-03-02 07:35:00|9166.5|9164.1|9167.3|9165.8|9169.2|9167.2|9166.1|9164.1|291
1614670800000|2021-03-02 07:40:00|9167.4|9165.9|9167.8|9166.3|9168.5|9167|9165.8|9163.9|402
1614671100000|2021-03-02 07:45:00|9167.9|9166.4|9168.1|9165.7|9168.7|9166.7|9166|9163.8|352
1614671400000|2021-03-02 07:50:00|9168.2|9165.8|9169.3|9166.9|9169.9|9167.7|9166.8|9165|258
1614671700000|2021-03-02 07:55:00|9169.1|9166.7|9170.2|9167.8|9170.6|9168.7|9167.9|9165.8|274
1614672000000|2021-03-02 08:00:00|9169.9|9168.4|9172.7|9171.2|9173.9|9171.9|9168.8|9166.9|364
1614672300000|2021-03-02 08:05:00|9172.8|9171.3|9176.1|9174.6|9178.2|9176.3|9172.5|9171|405
1614672600000|2021-03-02 08:10:00|9176|9174.5|9174.7|9172.3|9179.6|9177.4|9172.7|9170.7|489
1614672900000|2021-03-02 08:15:00|9174.8|9172.4|9180.5|9178.1|9180.7|9178.6|9173|9170.6|530
1614673200000|2021-03-02 08:20:00|9180.6|9178.2|9180.9|9179.4|9181.2|9179.7|9179.6|9178|448
1614673500000|2021-03-02 08:25:00|9180.8|9179.3|9180.3|9177.9|9181.2|9179.6|9177.8|9176|531
1614673800000|2021-03-02 08:30:00|9180.2|9177.8|9175.3|9172.9|9182.9|9180.9|9175.2|9172.8|577
1614674100000|2021-03-02 08:35:00|9175.5|9173.1|9179.6|9177.2|9184.9|9182.5|9174.1|9171.8|594
1614674400000|2021-03-02 08:40:00|9179.5|9177.1|9178.2|9176.7|9184.3|9182.4|9177.5|9175.2|444
1614674700000|2021-03-02 08:45:00|9178.8|9176.4|9182.5|9180.1|9184.3|9182|9177.6|9175.2|686
1614675000000|2021-03-02 08:50:00|9182.3|9179.9|9186.4|9184|9187.8|9186|9181.8|9179.4|512
1614675300000|2021-03-02 08:55:00|9186.5|9184.1|9190.8|9188.4|9191|9189.3|9186.2|9183.8|767
1614675600000|2021-03-02 09:00:00|9191|9188.6|9190.7|9188.3|9191|9189.1|9185.7|9183.7|652
1614675900000|2021-03-02 09:05:00|9190.5|9188.1|9193.5|9191.1|9195.1|9193.2|9189.7|9187.7|750
1614676200000|2021-03-02 09:10:00|9193.4|9191|9184.4|9182|9194.5|9192.1|9183.7|9181.3|807
1614676500000|2021-03-02 09:15:00|9184.3|9181.9|9185|9182.6|9185.7|9183.3|9180.7|9178.3|800
1614676800000|2021-03-02 09:20:00|9185.1|9182.7|9184.9|9182.5|9185.8|9183.4|9181.1|9178.7|636
1614677100000|2021-03-02 09:25:00|9185|9182.6|9183.3|9180.9|9186.8|9184.4|9183|9180.6|534
1614677400000|2021-03-02 09:30:00|9182.9|9181.4|9183|9180.6|9184.8|9182.4|9181.2|9179.2|421
1614677700000|2021-03-02 09:35:00|9183.1|9180.7|9183.4|9181.9|9184.2|9182.2|9181.5|9179.7|384
1614678000000|2021-03-02 09:40:00|9183.3|9181.8|9185.6|9183.2|9185.8|9184.3|9181.9|9180.2|404
1614678300000|2021-03-02 09:45:00|9185.5|9183.1|9184.6|9182.2|9185.6|9183.3|9180.6|9178.7|362
1614678600000|2021-03-02 09:50:00|9184.8|9182.4|9184.6|9182.2|9186|9183.9|9183.4|9181|317
1614678900000|2021-03-02 09:55:00|9184.7|9182.3|9186.4|9184|9186.5|9184.1|9182.3|9179.9|403
1614679200000|2021-03-02 10:00:00|9186.3|9183.9|9186.8|9184.4|9188.6|9186.4|9185.1|9183.1|513
1614679500000|2021-03-02 10:05:00|9187|9184.6|9188.1|9185.7|9190|9188.1|9186.6|9184.5|355
1614679800000|2021-03-02 10:10:00|9188|9185.6|9185.9|9183.5|9189|9187.3|9185.2|9182.9|343
1614680100000|2021-03-02 10:15:00|9185.6|9183.2|9181.7|9180.2|9186.1|9184.5|9181|9178.9|325
1614680400000|2021-03-02 10:20:00|9181.8|9180.3|9179.9|9177.5|9182.7|9180.8|9177.9|9176|441
1614680700000|2021-03-02 10:25:00|9180|9177.6|9176.7|9175.2|9181.1|9178.7|9175.7|9173.3|413
1614681000000|2021-03-02 10:30:00|9176.6|9175.1|9179.8|9177.4|9179.8|9177.4|9175|9173|338
1614681300000|2021-03-02 10:35:00|9180|9177.6|9176.3|9174.8|9180.1|9177.7|9175.3|9172.9|375
1614681600000|2021-03-02 10:40:00|9176.4|9174.9|9180.3|9177.9|9180.7|9178.5|9176.3|9174.4|359
1614681900000|2021-03-02 10:45:00|9180.3|9177.9|9181|9178.6|9184|9181.6|9179.7|9177.3|441
1614682200000|2021-03-02 10:50:00|9181.1|9178.7|9181|9178.6|9182.2|9179.9|9178.7|9176.3|470
1614682500000|2021-03-02 10:55:00|9181.1|9178.7|9182.7|9180.3|9183.4|9181|9180.5|9178.1|621
1614682800000|2021-03-02 11:00:00|9182.9|9180.5|9181.6|9180.1|9183.1|9181.2|9180.9|9179|381
1614683100000|2021-03-02 11:05:00|9181.5|9180|9184.6|9182.2|9185.1|9183|9179.7|9177.8|469
1614683400000|2021-03-02 11:10:00|9184.7|9182.3|9178.7|9176.3|9184.8|9182.8|9177.9|9175.8|283
1614683700000|2021-03-02 11:15:00|9178.9|9176.5|9183.8|9182.3|9185|9183|9178.6|9176.2|369
1614684000000|2021-03-02 11:20:00|9183.9|9182.4|9180.1|9178.6|9185.3|9183.4|9179.6|9178|334
1614684300000|2021-03-02 11:25:00|9180.5|9178.1|9180.5|9178.1|9183.8|9181.8|9178.7|9176.8|334
1614684600000|2021-03-02 11:30:00|9180.6|9178.2|9176.1|9174.6|9181.1|9179.2|9175.7|9174|369
1614684900000|2021-03-02 11:35:00|9176.4|9174.9|9175.8|9174.3|9177|9175.2|9174.8|9172.8|281
1614685200000|2021-03-02 11:40:00|9175.7|9174.2|9174.7|9172.3|9176.5|9174.6|9172.9|9171|293
1614685500000|2021-03-02 11:45:00|9174.8|9172.4|9174.3|9171.9|9176.8|9175.2|9173.2|9171.5|363
1614685800000|2021-03-02 11:50:00|9174.2|9171.8|9172.2|9169.8|9174.6|9172.7|9169.1|9166.7|433
1614686100000|2021-03-02 11:55:00|9172.1|9169.7|9175|9172.6|9176.4|9174.2|9170.4|9168.5|396
1614686400000|2021-03-02 12:00:00|9175.1|9172.7|9176|9174.5|9178.1|9175.8|9174.7|9172.3|323
1614686700000|2021-03-02 12:05:00|9176.1|9174.6|9180|9177.6|9180|9178.5|9176|9174.5|195
1614687000000|2021-03-02 12:10:00|9179.8|9177.4|9179.7|9177.3|9182.8|9180.8|9177.7|9175.7|424
1614687300000|2021-03-02 12:15:00|9179.6|9177.2|9178.3|9176.8|9180.5|9178.2|9175.9|9174.4|356
1614687600000|2021-03-02 12:20:00|9178.2|9176.7|9179.9|9178.4|9180.7|9178.8|9176.6|9175.1|269
1614687900000|2021-03-02 12:25:00|9179.8|9178.3|9177.6|9176.1|9181|9179.2|9177.5|9176|217
1614688200000|2021-03-02 12:30:00|9176.9|9175.4|9182.4|9180|9182.6|9180.6|9176.5|9174.4|338
1614688500000|2021-03-02 12:35:00|9182.5|9180.1|9180.8|9179.3|9183.2|9181.1|9180.6|9179.1|217
1614688800000|2021-03-02 12:40:00|9180.9|9179.4|9177.6|9176.1|9181.3|9179.8|9176.7|9174.8|271
1614689100000|2021-03-02 12:45:00|9178.1|9175.7|9178.1|9175.7|9179|9176.6|9177.3|9174.9|319
1614689400000|2021-03-02 12:50:00|9178|9175.6|9179.7|9177.3|9179.8|9177.4|9174.8|9172.4|547
1614689700000|2021-03-02 12:55:00|9179.9|9177.5|9182.9|9180.5|9184.1|9182.1|9178.9|9176.5|737
1614690000000|2021-03-02 13:00:00|9183|9180.6|9185.9|9183.5|9187.6|9185.2|9182.3|9179.9|629
1614690300000|2021-03-02 13:05:00|9185.8|9183.4|9188.7|9186.3|9188.9|9186.7|9184.4|9182.3|613
1614690600000|2021-03-02 13:10:00|9188.8|9186.4|9188.1|9185.7|9190.2|9188.2|9186.5|9184.7|535
1614690900000|2021-03-02 13:15:00|9188.2|9185.8|9188.7|9186.3|9188.9|9186.8|9186.7|9184.5|541
1614691200000|2021-03-02 13:20:00|9188.3|9186.8|9186.7|9184.3|9189.7|9187.4|9186|9183.8|607
1614691500000|2021-03-02 13:25:00|9186.6|9184.2|9187.9|9185.5|9188.4|9186.2|9185.9|9183.9|465
1614691800000|2021-03-02 13:30:00|9187.8|9185.4|9186.4|9184|9188.5|9186.3|9185.3|9183.2|446
1614692100000|2021-03-02 13:35:00|9186.3|9183.9|9184.8|9182.4|9186.7|9184.6|9184.3|9182.3|364
1614692400000|2021-03-02 13:40:00|9184.7|9182.3|9184.9|9182.5|9187.3|9185|9183.4|9181.4|392
1614692700000|2021-03-02 13:45:00|9185.4|9183|9180|9177.6|9186.3|9184.3|9179.8|9177.4|713
1614693000000|2021-03-02 13:50:00|9180.1|9177.7|9178.8|9176.4|9182|9179.8|9178.2|9176.1|584
1614693300000|2021-03-02 13:55:00|9178.7|9176.3|9181.5|9179.1|9181.6|9179.2|9175.9|9174|756
1614693600000|2021-03-02 14:00:00|9181.6|9179.2|9183.9|9181.5|9184.2|9182.1|9178.5|9176.4|652
1614693900000|2021-03-02 14:05:00|9183.5|9181.1|9183|9180.6|9184.9|9182.9|9182.2|9180|623
1614694200000|2021-03-02 14:10:00|9183.1|9180.7|9184.8|9182.4|9184.9|9182.5|9181.3|9179.5|440
1614694500000|2021-03-02 14:15:00|9184.7|9182.3|9180.1|9178.6|9184.7|9182.3|9179.6|9177.4|486
1614694800000|2021-03-02 14:20:00|9180|9178.5|9178.9|9177.4|9180.9|9179.2|9178.5|9176.7|484
1614695100000|2021-03-02 14:25:00|9179|9177.5|9175.4|9173|9180.1|9177.9|9174.2|9172.1|500
1614695400000|2021-03-02 14:30:00|9175.7|9173.3|9174.1|9171.7|9177.3|9174.9|9173.4|9171.2|714
1614695700000|2021-03-02 14:35:00|9174.2|9171.8|9175.5|9173.1|9176.5|9174.6|9173.7|9171.7|667
1614696000000|2021-03-02 14:40:00|9175.4|9173|9173.8|9171.4|9178.2|9176.2|9172.9|9170.8|633
1614696300000|2021-03-02 14:45:00|9173.9|9171.5|9171.2|9169.7|9175.3|9173|9169.6|9167.7|622
1614696600000|2021-03-02 14:50:00|9171.1|9169.6|9163.2|9161.7|9171.1|9169.6|9161.8|9159.7|698
1614696900000|2021-03-02 14:55:00|9163.1|9161.6|9161.4|9159|9165.3|9163.6|9158.7|9156.3|803
1614697200000|2021-03-02 15:00:00|9161.5|9159.1|9161.2|9159.7|9163.8|9162|9159.8|9157.6|958
1614697500000|2021-03-02 15:05:00|9161.7|9159.3|9160.3|9157.9|9163.7|9161.9|9160|9157.7|554
1614697800000|2021-03-02 15:10:00|9160.4|9158|9162.1|9159.7|9163.8|9161.9|9158.2|9156.1|790
1614698100000|2021-03-02 15:15:00|9162.2|9159.8|9164.9|9163.4|9166.2|9164.2|9161.2|9159.2|517
1614698400000|2021-03-02 15:20:00|9164.8|9163.3|9165.7|9163.3|9165.8|9164.3|9164.1|9162.1|412
1614698700000|2021-03-02 15:25:00|9165.6|9163.2|9163.6|9161.2|9165.9|9163.7|9162.8|9161|485
1614699000000|2021-03-02 15:30:00|9163.1|9161.6|9164.7|9163.2|9165.7|9163.6|9160.9|9158.6|657
1614699300000|2021-03-02 15:35:00|9165.3|9162.9|9169.1|9166.7|9169.5|9167.2|9164.1|9161.9|856
1614699600000|2021-03-02 15:40:00|9169|9166.6|9167.8|9165.4|9171.1|9169|9166.9|9164.7|789
1614699900000|2021-03-02 15:45:00|9167.5|9166|9162.8|9160.4|9168.1|9166.3|9162|9160.1|417
1614700200000|2021-03-02 15:50:00|9162.9|9160.5|9159.8|9158.3|9163.8|9161.9|9157.4|9155.4|439
1614700500000|2021-03-02 15:55:00|9159.6|9158.1|9149|9147.5|9159.8|9158.1|9148.3|9146.7|809
1614700800000|2021-03-02 16:00:00|9148.9|9147.4|9144.6|9143.1|9152.1|9150.1|9144.6|9143.1|547
1614701100000|2021-03-02 16:05:00|9145.2|9142.8|9146.5|9145|9147.7|9145.8|9144.3|9142|561
1614701400000|2021-03-02 16:10:00|9146.6|9145.1|9147|9145.5|9148.6|9146.7|9145.6|9143.6|429
1614701700000|2021-03-02 16:15:00|9147.2|9144.8|9147.2|9144.8|9149.4|9147.3|9145.7|9143.3|813
1614702000000|2021-03-02 16:20:00|9146.8|9145.3|9149.8|9147.4|9151.7|9149.5|9146.7|9144.7|626
1614702300000|2021-03-02 16:25:00|9149.9|9147.5|9149.6|9147.2|9151.4|9149.3|9147.9|9145.9|495
1614702600000|2021-03-02 16:30:00|9149.2|9147.7|9147.3|9145.8|9150.4|9148.1|9146.8|9145|420
1614702900000|2021-03-02 16:35:00|9147.7|9145.3|9149.9|9148.4|9150.4|9148.6|9147.2|9145.1|356
1614703200000|2021-03-02 16:40:00|9150|9148.5|9147.7|9146.2|9151.2|9149.3|9147.7|9145.7|332
1614703500000|2021-03-02 16:45:00|9148.4|9146|9141.8|9139.4|9149.4|9147.4|9141.2|9139.3|513
1614703800000|2021-03-02 16:50:00|9142.5|9140.1|9142.6|9140.2|9144.1|9142|9141.2|9139.3|564
1614704100000|2021-03-02 16:55:00|9142.5|9140.1|9142.6|9140.2|9143.5|9141.5|9141.3|9139.2|501
1614704400000|2021-03-02 17:00:00|9142.5|9140.1|9141.9|9139.5|9143.1|9141.2|9141.2|9139.2|653
1614704700000|2021-03-02 17:05:00|9141.3|9139.8|9141.7|9139.3|9142.5|9140.5|9140.9|9138.9|482
1614705000000|2021-03-02 17:10:00|9141.8|9139.4|9142.6|9140.2|9143|9141.2|9140.5|9138.5|390
1614705300000|2021-03-02 17:15:00|9142.7|9140.3|9142.2|9139.8|9143.6|9141.7|9141.1|9138.9|421
1614705600000|2021-03-02 17:20:00|9142.3|9139.9|9142.2|9140.7|9143|9141|9141.4|9139.3|379
1614705900000|2021-03-02 17:25:00|9142.3|9140.8|9143.1|9140.7|9143.7|9141.8|9142.1|9140.1|218
1614706200000|2021-03-02 17:30:00|9142.9|9140.5|9142.7|9140.3|9143.2|9141.2|9141.8|9139.8|315
1614706500000|2021-03-02 17:35:00|9142.2|9140.7|9142|9139.6|9142.7|9140.7|9140.4|9138.4|317
1614706800000|2021-03-02 17:40:00|9141.9|9139.5|9141.8|9139.4|9142|9139.9|9140.5|9138.4|244
1614707100000|2021-03-02 17:45:00|9141.8|9139.4|9141.3|9139.8|9142|9140.5|9140.9|9138.9|170
1614707400000|2021-03-02 17:50:00|9141.2|9139.7|9140.4|9138.9|9141.7|9139.8|9138.7|9136.7|275
1614707700000|2021-03-02 17:55:00|9140.9|9138.5|9142.7|9140.3|9142.9|9140.9|9140.1|9138.2|307
1614708000000|2021-03-02 18:00:00|9142.6|9140.2|9142.6|9140.2|9143.5|9141.1|9141.8|9139.5|308
1614708300000|2021-03-02 18:05:00|9142.7|9140.3|9140.7|9138.3|9143.4|9141.4|9140.2|9137.9|537
1614708600000|2021-03-02 18:10:00|9140.8|9138.4|9141.9|9139.5|9141.9|9139.7|9139.5|9137.4|504
1614708900000|2021-03-02 18:15:00|9141.3|9139.8|9140.9|9139.4|9142|9139.9|9140.1|9137.9|231
1614709200000|2021-03-02 18:20:00|9140.8|9139.3|9141.2|9139.7|9142.7|9140.6|9140.8|9138.9|465
1614709500000|2021-03-02 18:25:00|9141.3|9139.8|9141.8|9139.4|9142.4|9140.4|9140.4|9138.5|358
1614709800000|2021-03-02 18:30:00|9141.7|9139.3|9141|9139.5|9142.2|9140.4|9139.3|9137.3|446
1614710100000|2021-03-02 18:35:00|9141.4|9139|9142.3|9140.8|9143.5|9141.7|9140.7|9138.7|403
1614710400000|2021-03-02 18:40:00|9142.2|9140.7|9143.1|9140.7|9143.4|9141.4|9141.8|9139.7|370
1614710700000|2021-03-02 18:45:00|9142.6|9141.1|9143.3|9141.8|9144.6|9142.8|9142.5|9140.6|202
1614711000000|2021-03-02 18:50:00|9143.2|9141.7|9143.1|9141.6|9144.4|9142.5|9143.1|9141.1|244
1614711300000|2021-03-02 18:55:00|9143.5|9141.1|9147.1|9144.7|9147.4|9145.2|9143|9141.1|154
1614711600000|2021-03-02 19:00:00|9147.5|9145.1|9147.8|9145.4|9148.4|9146.4|9146.6|9144.4|295
1614711900000|2021-03-02 19:05:00|9147.2|9145.7|9146.3|9144.8|9148.2|9146.4|9145.5|9143.9|242
1614712200000|2021-03-02 19:10:00|9146.4|9144.9|9147.5|9146|9148|9146.1|9146.3|9144.4|196
1614712500000|2021-03-02 19:15:00|9147.4|9145.9|9146.9|9145.4|9147.9|9146|9146.6|9144.6|178
1614712800000|2021-03-02 19:20:00|9147|9145.5|9145.4|9143.9|9147.5|9145.6|9145|9142.9|197
1614713100000|2021-03-02 19:25:00|9145.5|9144|9145.6|9144.1|9146.1|9144.2|9144.7|9143|170
1614713400000|2021-03-02 19:30:00|9145.8|9143.4|9143.9|9142.4|9146.3|9144.3|9143.9|9142.4|130
1614713700000|2021-03-02 19:35:00|9144.1|9142.6|9145.1|9142.7|9145.3|9143.5|9143.8|9141.9|129
1614714000000|2021-03-02 19:40:00|9145|9142.6|9144.2|9141.8|9145.5|9143.6|9143.4|9141.3|148
1614714300000|2021-03-02 19:45:00|9144.3|9141.9|9143.4|9141.9|9144.4|9142.4|9143.1|9141.1|213
1614714600000|2021-03-02 19:50:00|9143.5|9142|9142.2|9140.7|9144.4|9142.4|9141.8|9139.9|381
1614714900000|2021-03-02 19:55:00|9142.1|9140.6|9143|9141.5|9143.5|9141.5|9139.3|9137.6|422
1614715200000|2021-03-02 20:00:00|9143.2|9141.7|9139.5|9137.1|9143.5|9141.8|9137.4|9135.2|400
1614715500000|2021-03-02 20:05:00|9139.4|9137|9139.3|9136.9|9140|9138|9138.3|9136.4|172
1614715800000|2021-03-02 20:10:00|9139.4|9137|9140.1|9137.7|9140.2|9138.2|9138.8|9136.8|113
1614716100000|2021-03-02 20:15:00|9140|9137.6|9139.8|9138.3|9140.3|9138.4|9138.7|9136.8|101
1614716400000|2021-03-02 20:20:00|9139.7|9138.2|9139|9137.5|9140.2|9138.4|9138.9|9136.9|175
1614716700000|2021-03-02 20:25:00|9139.1|9137.6|9139|9137.5|9139.5|9137.6|9138|9136.1|125
1614717000000|2021-03-02 20:30:00|9139.5|9137.1|9139.7|9138.2|9140.7|9138.8|9139.2|9136.9|255
1614717300000|2021-03-02 20:35:00|9139.6|9138.1|9140.3|9137.9|9140.4|9138.4|9139.6|9137.7|55
1614717600000|2021-03-02 20:40:00|9140.2|9137.8|9143.7|9141.3|9143.8|9141.8|9140.2|9137.8|267
1614717900000|2021-03-02 20:45:00|9143.6|9141.2|9142.6|9141.1|9143.8|9141.9|9142.3|9140.2|163
1614718200000|2021-03-02 20:50:00|9143.2|9140.8|9143.8|9141.4|9143.9|9141.8|9142.6|9140.7|92
1614718500000|2021-03-02 20:55:00|9143.4|9141.9|9145.9|9143.5|9146|9143.6|9143.2|9141.3|204
1614718800000|2021-03-02 21:00:00|9145.7|9143.3|9146.9|9144.5|9147.1|9145.1|9145|9142.8|214
1614719100000|2021-03-02 21:05:00|9146.8|9144.4|9146.8|9144.4|9146.8|9145.2|9145.9|9144|154
1614719400000|2021-03-02 21:10:00|9146.6|9144.2|9146.5|9145|9147|9145.1|9146|9143.9|170
1614719700000|2021-03-02 21:15:00|9146.6|9145.1|9146.8|9145.3|9147.3|9145.4|9146.5|9144.5|73
1614720000000|2021-03-02 21:20:00|9146.7|9145.2|9146.9|9144.5|9147.2|9145.3|9145.8|9143.6|77
1614720300000|2021-03-02 21:25:00|9146.8|9144.4|9147.2|9144.8|9149|9146.6|9146.7|9144.4|131
1614720600000|2021-03-02 21:30:00|9147.1|9144.7|9145.9|9144.4|9147.2|9145.2|9145.8|9143.7|81
1614720900000|2021-03-02 21:35:00|9146.4|9144|9145.8|9144.3|9147.2|9145.3|9145.8|9143.8|68
1614721200000|2021-03-02 21:40:00|9145.9|9144.4|9145|9143.5|9146.4|9144.4|9145|9142.9|84
1614721500000|2021-03-02 21:45:00|9145.5|9143.1|9145.1|9143.6|9146.6|9144.6|9145.1|9142.9|125
1614721800000|2021-03-02 21:50:00|9145.2|9143.7|9145.6|9143.2|9147.7|9145.5|9145|9143.1|243
1614722100000|2021-03-02 21:55:00|9145.8|9143.4|9149.6|9144.6|9149.7|9145.2|9144.6|9142.2|343
1614722400000|2021-03-02 22:00:00|9152.8|9147.8|9150.2|9145.2|9154.9|9149.9|9149.8|9144.8|55
1614722700000|2021-03-02 22:05:00|9151.1|9146.1|9150.5|9145.5|9152.3|9147.3|9149|9144|95
1614723000000|2021-03-02 22:10:00|9150.7|9145.7|9150.3|9145.3|9152.4|9147.4|9149.8|9144.8|164
1614723300000|2021-03-02 22:15:00|9150.5|9145.5|9151|9146|9151|9146|9149.2|9144.2|92
1614723600000|2021-03-02 22:20:00|9150.4|9145.4|9151.5|9146.5|9151.7|9146.7|9149.2|9144.2|111
1614723900000|2021-03-02 22:25:00|9151.4|9146.4|9151.4|9146.4|9152|9147|9150.7|9145.7|157
1614724200000|2021-03-02 22:30:00|9151|9147.1|9150.9|9145.9|9152.1|9147.1|9149.6|9144.6|217
1614724500000|2021-03-02 22:35:00|9151.3|9146.3|9152.7|9147.7|9154.2|9149.2|9149.9|9144.9|238
1614724800000|2021-03-02 22:40:00|9152.6|9147.6|9152.1|9147.1|9152.6|9147.6|9149.3|9144.3|144
1614725100000|2021-03-02 22:45:00|9151.6|9146.6|9150.9|9145.9|9153.1|9148.1|9149.5|9144.5|204
1614725400000|2021-03-02 22:50:00|9151.1|9146.1|9152.5|9147.5|9152.8|9147.8|9150.4|9145.4|203
1614725700000|2021-03-02 22:55:00|9152.4|9147.4|9151.7|9147.2|9153.5|9148.5|9150.2|9145.2|250
1614726000000|2021-03-02 23:00:00|9152.1|9147.1|9149.8|9147|9152.2|9147.2|9148.1|9143.1|855
1614726300000|2021-03-02 23:05:00|9149.9|9146.8|9148.9|9146.5|9150.2|9147.3|9148.4|9145.8|180
1614726600000|2021-03-02 23:10:00|9148.8|9146.4|9150.8|9148.4|9151.3|9148.6|9147.7|9145.8|270
1614726900000|2021-03-02 23:15:00|9150.9|9148.5|9151.7|9149.3|9151.9|9149.5|9150.3|9147.9|194
1614727200000|2021-03-02 23:20:00|9151.5|9149.1|9151.8|9149.4|9153.1|9150.7|9150.4|9148|275
1614727500000|2021-03-02 23:25:00|9151.7|9149.3|9154.4|9152|9154.6|9152.2|9151.2|9148.8|203
1614727800000|2021-03-02 23:30:00|9154|9151.6|9153.9|9151.5|9154.2|9151.9|9153.1|9150.7|179
1614728100000|2021-03-02 23:35:00|9153.8|9151.4|9153.3|9150.9|9154|9151.7|9152.3|9150.1|116
1614728400000|2021-03-02 23:40:00|9153.2|9150.8|9152.9|9150.5|9154|9151.6|9152.4|9150.3|135
1614728700000|2021-03-02 23:45:00|9152.8|9150.4|9154|9151.6|9154|9151.9|9152.7|9150.3|62
1614729000000|2021-03-02 23:50:00|9153.6|9152.1|9153.6|9151.2|9154.4|9152.1|9153|9151|78
1614729300000|2021-03-02 23:55:00|9153.5|9151.1|9152.6|9150.2|9153.7|9151.3|9152.5|9150.1|65
1614729600000|2021-03-03 00:00:00|9152.7|9150.3|9151.1|9148.7|9152.7|9150.7|9150.4|9148.3|108
1614729900000|2021-03-03 00:05:00|9151|9148.6|9150.4|9148|9151.1|9149.2|9149.3|9147.2|74
1614730200000|2021-03-03 00:10:00|9150.3|9147.9|9149.1|9147.6|9150.6|9148.5|9148.9|9147|83
1614730500000|2021-03-03 00:15:00|9149|9147.5|9148.1|9145.7|9149.6|9147.6|9147.5|9145.4|122
1614730800000|2021-03-03 00:20:00|9148.2|9145.8|9148.6|9146.2|9148.8|9146.8|9147.4|9145.5|102
1614731100000|2021-03-03 00:25:00|9148.5|9146.1|9150.3|9147.9|9150.3|9147.9|9147.9|9146|85
1614731400000|2021-03-03 00:30:00|9150.2|9147.8|9150.4|9148|9150.7|9148.6|9149.2|9146.9|126
1614731700000|2021-03-03 00:35:00|9150.5|9148.1|9148.6|9146.2|9150.6|9148.7|9148|9145.9|120
1614732000000|2021-03-03 00:40:00|9148.7|9146.3|9149.8|9148.3|9150.4|9148.4|9148.6|9146.2|126
1614732300000|2021-03-03 00:45:00|9149.9|9148.4|9150.6|9149.1|9151.2|9149.2|9149.2|9147.1|98
1614732600000|2021-03-03 00:50:00|9150.8|9149.3|9151|9148.6|9151.9|9150.1|9150.7|9148.5|176
1614732900000|2021-03-03 00:55:00|9151.1|9148.7|9151.2|9148.8|9151.3|9149.4|9149.9|9147.9|136
1614733200000|2021-03-03 01:00:00|9151.4|9149|9151.7|9149.3|9152.1|9149.7|9151|9148.6|284
1614733500000|2021-03-03 01:05:00|9151.6|9149.2|9152.8|9150.4|9153.2|9150.8|9151.5|9149.1|291
1614733800000|2021-03-03 01:10:00|9152.7|9150.3|9151.7|9149.3|9152.9|9150.5|9150.1|9147.7|291
1614734100000|2021-03-03 01:15:00|9151.8|9149.4|9152|9149.6|9152.2|9150.2|9149.6|9147.9|221
1614734400000|2021-03-03 01:20:00|9152.1|9149.7|9149.5|9147.1|9152.3|9150.2|9149.1|9147.1|213
1614734700000|2021-03-03 01:25:00|9149.6|9147.2|9150.8|9149.3|9151.5|9149.5|9149.2|9147.1|204
1614735000000|2021-03-03 01:30:00|9150.9|9149.4|9152.9|9150.5|9153|9151.1|9150.8|9148.9|231
1614735300000|2021-03-03 01:35:00|9152.8|9150.4|9150.3|9147.9|9152.8|9151|9150|9147.8|160
1614735600000|2021-03-03 01:40:00|9150.2|9147.8|9151.4|9149|9151.5|9149.2|9150.2|9147.8|87
1614735900000|2021-03-03 01:45:00|9151.2|9148.8|9151.2|9148.8|9151.5|9149.4|9150.5|9148.2|121
1614736200000|2021-03-03 01:50:00|9151.8|9149.4|9150.7|9149.2|9152.1|9150.1|9150.3|9148.4|150
1614736500000|2021-03-03 01:55:00|9150.6|9149.1|9151.7|9149.3|9152.1|9150.1|9150.5|9148.7|116
1614736800000|2021-03-03 02:00:00|9151.8|9149.4|9151.1|9148.7|9152.1|9150|9150.3|9148.3|152
1614737100000|2021-03-03 02:05:00|9151|9148.6|9152.9|9150.5|9152.9|9150.8|9150.9|9148.5|123
1614737400000|2021-03-03 02:10:00|9153.3|9150.9|9153.8|9152.3|9154.7|9152.8|9152.9|9150.9|213
1614737700000|2021-03-03 02:15:00|9153.9|9152.4|9153.6|9151.2|9154|9152.4|9153|9151|179
1614738000000|2021-03-03 02:20:00|9153.5|9151.1|9153.7|9151.3|9153.8|9151.8|9152.9|9151|147
1614738300000|2021-03-03 02:25:00|9153.8|9151.4|9154|9152.5|9154.5|9152.6|9153|9151.2|104
1614738600000|2021-03-03 02:30:00|9154.4|9152|9155.6|9153.2|9156.3|9153.9|9154.1|9151.7|293
1614738900000|2021-03-03 02:35:00|9155.4|9153|9155.1|9153.6|9155.6|9153.7|9154.5|9152.2|274
1614739200000|2021-03-03 02:40:00|9155|9153.5|9155.5|9153.1|9155.5|9153.7|9154.9|9152.6|216
1614739500000|2021-03-03 02:45:00|9154.9|9153.4|9154.2|9152.7|9155.5|9153.6|9154|9152.2|186
1614739800000|2021-03-03 02:50:00|9154.1|9152.6|9154.7|9153.2|9155.3|9153.5|9154.1|9152.2|85
1614740100000|2021-03-03 02:55:00|9154.8|9153.3|9155.2|9152.8|9155.3|9153.4|9154.4|9152.4|210
1614740400000|2021-03-03 03:00:00|9155.3|9152.9|9154.5|9152.1|9155.5|9153.4|9154|9152|237
1614740700000|2021-03-03 03:05:00|9153.9|9152.4|9154.5|9152.1|9154.6|9152.5|9153.3|9150.9|247
1614741000000|2021-03-03 03:10:00|9154.4|9152|9153.6|9151.2|9154.6|9152.2|9152.8|9150.7|309
1614741300000|2021-03-03 03:15:00|9153.1|9151.6|9154|9152.5|9154.6|9152.6|9153.1|9151.2|142
1614741600000|2021-03-03 03:20:00|9153.9|9152.4|9154.4|9152|9154.6|9152.6|9153.3|9151.4|162
1614741900000|2021-03-03 03:25:00|9154.3|9151.9|9153.8|9151.4|9154.4|9152.6|9153.2|9151.2|200
1614742200000|2021-03-03 03:30:00|9153.7|9151.3|9154.3|9151.9|9154.8|9152.9|9153|9151.1|167
1614742500000|2021-03-03 03:35:00|9154.4|9152|9154.9|9153.4|9155.2|9153.4|9154|9152|154
1614742800000|2021-03-03 03:40:00|9154.8|9153.3|9155.3|9152.9|9155.5|9153.9|9154.1|9152.2|221
1614743100000|2021-03-03 03:45:00|9155.4|9153|9154|9151.6|9155.5|9153.5|9153.4|9151.5|161
1614743400000|2021-03-03 03:50:00|9153.9|9151.5|9154.8|9152.4|9155.4|9153.3|9153.5|9151.5|176
1614743700000|2021-03-03 03:55:00|9154.9|9152.5|9155.4|9153|9155.5|9153.5|9154|9152.1|134
1614744000000|2021-03-03 04:00:00|9155.3|9152.9|9156|9153.6|9156.2|9154.3|9154.7|9152.9|212
1614744300000|2021-03-03 04:05:00|9155.6|9154.1|9154.6|9153.1|9156.2|9154.3|9154.4|9152.5|160
1614744600000|2021-03-03 04:10:00|9154.7|9153.2|9156|9153.6|9156.4|9154.3|9154.6|9153.1|144
1614744900000|2021-03-03 04:15:00|9155.9|9153.5|9153.9|9152.4|9155.9|9154|9153.8|9152|102
1614745200000|2021-03-03 04:20:00|9154.6|9152.2|9154.6|9152.2|9155.2|9153.2|9153.9|9151.9|142
1614745500000|2021-03-03 04:25:00|9154.5|9152.1|9153.7|9151.3|9154.6|9152.6|9153.1|9151.2|96
1614745800000|2021-03-03 04:30:00|9153.6|9151.2|9153|9151.5|9153.9|9152.4|9152.6|9150.7|114
1614746100000|2021-03-03 04:35:00|9152.9|9151.4|9152.7|9150.3|9153|9151.4|9151.7|9149.7|142
1614746400000|2021-03-03 04:40:00|9152.8|9150.4|9152.8|9150.4|9152.8|9150.9|9152|9150.1|110
1614746700000|2021-03-03 04:45:00|9152.9|9150.5|9152.8|9150.4|9152.9|9151|9152.1|9150.1|100
1614747000000|2021-03-03 04:50:00|9152.7|9150.3|9152.7|9150.3|9153.4|9151.4|9152.2|9150.2|135
1614747300000|2021-03-03 04:55:00|9152.6|9150.2|9152.7|9150.3|9152.8|9150.9|9151.8|9150.1|96
1614747600000|2021-03-03 05:00:00|9152.8|9150.4|9154|9152.5|9154.4|9152.6|9152.6|9150.4|148
1614747900000|2021-03-03 05:05:00|9153.9|9152.4|9154.1|9152.6|9154.6|9152.7|9153.7|9151.7|146
1614748200000|2021-03-03 05:10:00|9154|9152.5|9153.1|9151.6|9154.3|9152.6|9152.7|9150.8|118
1614748500000|2021-03-03 05:15:00|9153.6|9151.2|9153.4|9151|9154.2|9151.9|9152.7|9150.6|247
1614748800000|2021-03-03 05:20:00|9153.3|9150.9|9153.6|9151.2|9154|9151.6|9153.1|9150.7|173
1614749100000|2021-03-03 05:25:00|9153.7|9151.3|9153.6|9151.2|9154.2|9152.1|9153.5|9151.1|99
1614749400000|2021-03-03 05:30:00|9153.7|9151.3|9152.6|9151.1|9153.7|9151.4|9151.8|9150|162
1614749700000|2021-03-03 05:35:00|9152.5|9151|9152.8|9150.4|9153.2|9151.4|9151.2|9149.2|200
1614750000000|2021-03-03 05:40:00|9152.7|9150.3|9152.8|9150.4|9152.9|9151|9151.9|9150|167
1614750300000|2021-03-03 05:45:00|9152.7|9150.3|9152.8|9150.4|9152.9|9150.9|9152.1|9150.2|76
1614750600000|2021-03-03 05:50:00|9152.7|9150.3|9152.7|9150.3|9152.9|9151|9152.2|9150.3|86
1614750900000|2021-03-03 05:55:00|9152.3|9150.8|9153.6|9151.2|9153.6|9151.6|9152.2|9150.3|150
1614751200000|2021-03-03 06:00:00|9153.4|9151|9152.6|9151.1|9153.5|9151.6|9152.1|9150.2|156
1614751500000|2021-03-03 06:05:00|9152.5|9151|9153.1|9151.6|9153.8|9152.1|9152.3|9150.3|175
1614751800000|2021-03-03 06:10:00|9153|9151.5|9153.8|9151.4|9154.2|9152.3|9153|9151.1|127
1614752100000|2021-03-03 06:15:00|9153.9|9151.5|9154.1|9151.7|9154.6|9152.6|9153.1|9151.2|123
1614752400000|2021-03-03 06:20:00|9154.3|9151.9|9154|9152.5|9154.7|9152.7|9153.9|9151.7|96
1614752700000|2021-03-03 06:25:00|9154.1|9152.6|9155.4|9153|9155.5|9153.5|9153.6|9151.7|109
1614753000000|2021-03-03 06:30:00|9155.3|9152.9|9154.9|9153.4|9155.6|9153.6|9153.9|9151.8|151
1614753300000|2021-03-03 06:35:00|9155|9153.5|9154.7|9153.2|9156.2|9154.1|9154.5|9152.7|149
1614753600000|2021-03-03 06:40:00|9154.8|9153.3|9153.6|9151.2|9155.2|9153.4|9152.9|9150.9|143
1614753900000|2021-03-03 06:45:00|9153.5|9151.1|9151.4|9149.9|9153.7|9151.8|9151.4|9149.5|151
1614754200000|2021-03-03 06:50:00|9151.5|9149.1|9154.4|9152|9154.4|9152|9151|9148.9|128
1614754500000|2021-03-03 06:55:00|9153.9|9152.4|9154.6|9152.2|9154.7|9152.7|9153.2|9151.3|98
1614754800000|2021-03-03 07:00:00|9154.6|9152.2|9153|9151.5|9154.6|9152.3|9152.9|9151.1|243
1614755100000|2021-03-03 07:05:00|9153.5|9151.1|9152.7|9150.3|9153.7|9151.6|9151.8|9149.9|228
1614755400000|2021-03-03 07:10:00|9152.8|9150.4|9155.3|9152.9|9155.6|9153.2|9152.4|9150.1|262
1614755700000|2021-03-03 07:15:00|9155.3|9152.9|9155.2|9152.8|9155.4|9153.5|9153.1|9151.2|258
1614756000000|2021-03-03 07:20:00|9155.3|9152.9|9156.5|9154.1|9158|9156|9154|9152.2|274
1614756300000|2021-03-03 07:25:00|9156.4|9154|9150.9|9148.5|9156.9|9154.5|9150.3|9147.9|333
1614756600000|2021-03-03 07:30:00|9150.8|9148.4|9149.7|9148.2|9152.9|9151|9149.6|9147.4|269
1614756900000|2021-03-03 07:35:00|9149.8|9148.3|9147.2|9144.8|9150.8|9148.8|9146.4|9144.6|313
1614757200000|2021-03-03 07:40:00|9147.1|9144.7|9145.3|9143.8|9147.7|9145.7|9142.9|9140.5|582
1614757500000|2021-03-03 07:45:00|9145.2|9143.7|9145.6|9144.1|9146.1|9144.3|9143.6|9141.3|357
1614757800000|2021-03-03 07:50:00|9145.7|9144.2|9143.8|9142.3|9146.1|9144.5|9143.5|9141.5|251
1614758100000|2021-03-03 07:55:00|9143.9|9142.4|9144.7|9143.2|9144.7|9143.2|9141.3|9139.3|309
1614758400000|2021-03-03 08:00:00|9144.8|9143.3|9150.2|9147.8|9151.2|9149.2|9144.8|9142.9|470
1614758700000|2021-03-03 08:05:00|9150.4|9148|9154.4|9152|9156.6|9154.4|9149.1|9147.3|472
1614759000000|2021-03-03 08:10:00|9154.3|9151.9|9156.7|9154.3|9156.7|9154.3|9154.3|9151.9|277
1614759300000|2021-03-03 08:15:00|9156.6|9154.2|9165.8|9163.4|9166.3|9163.9|9156.5|9154.1|595
1614759600000|2021-03-03 08:20:00|9165.6|9163.2|9162.1|9159.7|9165.6|9163.2|9161.6|9159.2|703
1614759900000|2021-03-03 08:25:00|9162.2|9159.8|9166|9163.6|9166|9163.6|9161.2|9158.8|564
1614760200000|2021-03-03 08:30:00|9166|9163.6|9168.1|9165.7|9168.1|9166.5|9164|9161.6|383
1614760500000|2021-03-03 08:35:00|9168.2|9165.8|9169|9166.6|9171.5|9169.6|9167.2|9165.3|374
1614760800000|2021-03-03 08:40:00|9168.9|9166.5|9170.7|9169.2|9171.8|9169.8|9168.2|9166.1|285
1614761100000|2021-03-03 08:45:00|9171|9168.6|9167.9|9165.5|9171.7|9169.3|9167.3|9164.9|557
1614761400000|2021-03-03 08:50:00|9167.6|9166.1|9167.9|9165.5|9169.3|9166.9|9165.7|9163.3|580
1614761700000|2021-03-03 08:55:00|9168|9165.6|9172.1|9169.7|9174.9|9172.5|9167.8|9165.4|418
1614762000000|2021-03-03 09:00:00|9171.6|9170.1|9169.1|9166.7|9172.9|9170.9|9168.2|9166.6|338
1614762300000|2021-03-03 09:05:00|9169.2|9166.8|9168.4|9166.9|9169.5|9167.3|9167.4|9165.7|228
1614762600000|2021-03-03 09:10:00|9168.3|9166.8|9160.4|9158|9168.8|9166.9|9159.9|9158|295
1614762900000|2021-03-03 09:15:00|9160.5|9158.1|9163.1|9160.7|9163.2|9160.8|9156.1|9154|316
1614763200000|2021-03-03 09:20:00|9163|9160.6|9163|9161.5|9164.4|9162.2|9160.6|9158.5|296
1614763500000|2021-03-03 09:25:00|9163.2|9161.7|9160|9157.6|9163.8|9161.9|9159.3|9157.4|255
1614763800000|2021-03-03 09:30:00|9159.9|9157.5|9157.3|9154.9|9163.2|9161.1|9156|9153.6|417
1614764100000|2021-03-03 09:35:00|9156.9|9154.5|9155.1|9152.7|9160.4|9158|9153.5|9151.1|787
1614764400000|2021-03-03 09:40:00|9155.2|9152.8|9155.2|9152.8|9159.5|9157.1|9152.8|9150.4|763
1614764700000|2021-03-03 09:45:00|9155.1|9152.7|9152.9|9150.5|9158.5|9156.2|9152.5|9150.1|838
1614765000000|2021-03-03 09:50:00|9152.8|9150.4|9153.8|9151.4|9156.4|9154|9152.1|9149.7|488
1614765300000|2021-03-03 09:55:00|9153.9|9151.5|9154.6|9152.2|9154.9|9152.5|9151.4|9149.3|482
1614765600000|2021-03-03 10:00:00|9154.8|9152.4|9153.6|9151.2|9154.8|9152.8|9149.8|9147.8|536
1614765900000|2021-03-03 10:05:00|9153.7|9151.3|9153.5|9151.1|9154.6|9152.6|9152.5|9150.4|296
1614766200000|2021-03-03 10:10:00|9153.6|9151.2|9153.5|9151.1|9155|9153.1|9152.8|9150.9|229
1614766500000|2021-03-03 10:15:00|9153.6|9151.2|9155|9153.5|9155.8|9154.3|9153.2|9151.2|275
1614766800000|2021-03-03 10:20:00|9154.9|9153.4|9158.5|9156.1|9158.5|9156.1|9153.1|9151.3|253
1614767100000|2021-03-03 10:25:00|9158.4|9156|9156|9153.6|9158.8|9157.1|9155.6|9153.3|422
1614767400000|2021-03-03 10:30:00|9156.1|9153.7|9160.2|9158.7|9161.4|9159|9156|9153.6|463
1614767700000|2021-03-03 10:35:00|9160.7|9158.3|9163.9|9161.5|9165|9162.6|9159.7|9157.3|670
1614768000000|2021-03-03 10:40:00|9164.1|9161.7|9165.1|9162.7|9166.9|9164.5|9163.5|9161.4|519
1614768300000|2021-03-03 10:45:00|9165.2|9162.8|9159.6|9158.1|9165.2|9163.4|9159.2|9157.7|278
1614768600000|2021-03-03 10:50:00|9159.7|9158.2|9160.4|9158|9160.6|9158.7|9158|9156.1|315
1614768900000|2021-03-03 10:55:00|9160.5|9158.1|9162.9|9160.5|9163.1|9161|9159.1|9156.9|307
1614769200000|2021-03-03 11:00:00|9162.7|9160.3|9165.4|9163|9166.6|9164.2|9162.1|9159.7|566
1614769500000|2021-03-03 11:05:00|9165.5|9163.1|9166|9163.6|9166.1|9163.7|9164.3|9162.1|404
1614769800000|2021-03-03 11:10:00|9166.1|9163.7|9164.8|9162.4|9166.2|9163.8|9164.1|9162|409
1614770100000|2021-03-03 11:15:00|9163.7|9162.3|9165.5|9164|9166|9164.1|9163.7|9162|275
1614770400000|2021-03-03 11:20:00|9165.6|9164.1|9167.9|9165.5|9168.5|9166.4|9164.9|9163.1|220
1614770700000|2021-03-03 11:25:00|9168|9165.6|9168.4|9166.9|9171|9168.6|9166.9|9165.2|272
1614771000000|2021-03-03 11:30:00|9168.8|9166.4|9170.9|9168.5|9172|9169.6|9167.9|9165.5|450
1614771300000|2021-03-03 11:35:00|9170.7|9168.3|9174.8|9172.4|9174.8|9172.4|9170.5|9168.1|568
1614771600000|2021-03-03 11:40:00|9175.4|9173|9174.6|9172.2|9176.7|9174.4|9173.1|9170.7|775
1614771900000|2021-03-03 11:45:00|9174.7|9172.3|9178.9|9176.5|9180.7|9178.6|9174.2|9172|550
1614772200000|2021-03-03 11:50:00|9178.8|9176.4|9179.9|9177.5|9180.9|9178.6|9177.2|9175|716
1614772500000|2021-03-03 11:55:00|9180.6|9178.2|9180.1|9177.7|9181|9178.6|9178.7|9176|460
1614772800000|2021-03-03 12:00:00|9180.2|9177.8|9177.2|9174.8|9181.7|9178.2|9176.6|9174.2|490
1614773100000|2021-03-03 12:05:00|9177.1|9174.7|9176.2|9173.8|9177.3|9174.9|9173.9|9171.5|401
1614773400000|2021-03-03 12:10:00|9176.3|9173.9|9176.3|9173.9|9177|9174.6|9175.1|9172.7|531
1614773700000|2021-03-03 12:15:00|9176.2|9173.8|9176|9174.5|9177.3|9175.8|9174.6|9173.1|219
1614774000000|2021-03-03 12:20:00|9176.1|9174.6|9176.6|9175.1|9177.4|9175.8|9174.2|9172.4|304
1614774300000|2021-03-03 12:25:00|9176.8|9175.3|9176.9|9175.4|9178.8|9176.5|9175.8|9173.8|233
1614774600000|2021-03-03 12:30:00|9176.6|9175.1|9177.5|9175.1|9178|9176.1|9176.1|9174.2|224
1614774900000|2021-03-03 12:35:00|9177.6|9175.2|9174.5|9172.1|9177.6|9175.4|9173.3|9171.3|242
1614775200000|2021-03-03 12:40:00|9174.6|9172.2|9173.4|9171.9|9174.8|9172.7|9173.1|9171.1|186
1614775500000|2021-03-03 12:45:00|9173.8|9171.4|9175.4|9173|9175.5|9173.1|9173.4|9171|295
1614775800000|2021-03-03 12:50:00|9175.5|9173.1|9174.4|9172|9175.6|9173.2|9172.7|9170.3|296
1614776100000|2021-03-03 12:55:00|9174.3|9171.9|9175.9|9173.5|9176.7|9174.8|9173.1|9170.7|566
1614776400000|2021-03-03 13:00:00|9175.7|9173.3|9176.4|9174|9178.3|9175.9|9175.3|9173|646
1614776700000|2021-03-03 13:05:00|9176.5|9174.1|9188.8|9186.4|9189.7|9187.3|9176|9173.6|741
1614777000000|2021-03-03 13:10:00|9188.9|9186.5|9183.3|9180.9|9190|9187.6|9182.3|9179.2|650
1614777300000|2021-03-03 13:15:00|9184.6|9179.6|9184.4|9182.9|9187.2|9184.8|9177.8|9175.4|707
1614777600000|2021-03-03 13:20:00|9184.9|9182.5|9181.6|9180.1|9185|9182.6|9179.7|9177.7|537
1614777900000|2021-03-03 13:25:00|9181.7|9180.2|9184.4|9182|9185|9182.9|9181.4|9179.2|535
1614778200000|2021-03-03 13:30:00|9184.2|9181.8|9185.8|9183.4|9187.5|9185.4|9181.8|9179.8|643
1614778500000|2021-03-03 13:35:00|9185.7|9183.3|9184.5|9182.1|9187.6|9185.6|9183.7|9181.7|644
1614778800000|2021-03-03 13:40:00|9184.6|9182.2|9189|9186.6|9189.3|9187.3|9183.8|9182.2|504
1614779100000|2021-03-03 13:45:00|9189|9186.6|9179.7|9177.3|9189.6|9187.2|9178.8|9176.5|765
1614779400000|2021-03-03 13:50:00|9179.8|9177.4|9171.9|9170.4|9180.7|9178.9|9171.5|9169.2|873
1614779700000|2021-03-03 13:55:00|9172|9170.5|9175|9172.6|9177.3|9174.9|9171.7|9169.3|754
1614780000000|2021-03-03 14:00:00|9174.6|9172.2|9176.8|9175.3|9178.9|9176.5|9174.3|9172.1|449
1614780300000|2021-03-03 14:05:00|9177.2|9174.8|9182.4|9180|9182.7|9180.7|9175.8|9174|495
1614780600000|2021-03-03 14:10:00|9182.5|9180.9|9184|9181.6|9184.9|9182.9|9181.5|9179.5|638
1614780900000|2021-03-03 14:15:00|9184.1|9181.7|9184.6|9182.2|9187.4|9185.5|9182|9179.7|441
1614781200000|2021-03-03 14:20:00|9184.7|9182.3|9182.6|9181.1|9188.2|9186.3|9180.4|9178.2|537
1614781500000|2021-03-03 14:25:00|9183.1|9180.7|9180|9177.6|9183.6|9181.2|9179.1|9177|379
1614781800000|2021-03-03 14:30:00|9180.1|9177.7|9177.7|9176.2|9180.1|9177.7|9170|9167.6|624
1614782100000|2021-03-03 14:35:00|9178.1|9175.7|9178|9175.6|9179.3|9177.5|9175.1|9172.9|558
1614782400000|2021-03-03 14:40:00|9178.1|9175.7|9180.2|9177.8|9181.4|9179.1|9175.8|9173.7|369
1614782700000|2021-03-03 14:45:00|9180.1|9177.7|9178.6|9176.2|9181.9|9179.9|9177.2|9175.2|499
1614783000000|2021-03-03 14:50:00|9178.5|9176.1|9178.2|9175.8|9178.8|9176.8|9174.5|9172.1|530
1614783300000|2021-03-03 14:55:00|9178.1|9175.7|9184|9181.6|9184.5|9182.1|9177.2|9175|392
1614783600000|2021-03-03 15:00:00|9183.8|9181.4|9179.5|9177.1|9183.8|9181.4|9176.3|9173.9|771
1614783900000|2021-03-03 15:05:00|9179.4|9177|9178|9175.6|9182.2|9180.3|9175.4|9173|734
1614784200000|2021-03-03 15:10:00|9178.5|9176.1|9182.8|9180.4|9183.9|9181.7|9178.5|9176.1|734
1614784500000|2021-03-03 15:15:00|9182.7|9180.3|9183.6|9181.2|9186.6|9184.7|9181.9|9179.7|777
1614784800000|2021-03-03 15:20:00|9183.7|9181.3|9182.5|9180.1|9185.6|9183.7|9179.4|9177.5|785
1614785100000|2021-03-03 15:25:00|9182.4|9180|9182.7|9180.3|9183|9181|9179.7|9177.7|643
1614785400000|2021-03-03 15:30:00|9182.8|9180.4|9177.7|9175.3|9183.2|9181.3|9176.9|9174.8|650
1614785700000|2021-03-03 15:35:00|9177.8|9175.4|9177.4|9175.9|9181.4|9179.3|9177|9174.8|610
1614786000000|2021-03-03 15:40:00|9178|9175.6|9184.8|9182.4|9185|9182.6|9177.3|9175.3|534
1614786300000|2021-03-03 15:45:00|9184.7|9182.3|9177.3|9174.9|9185|9182.6|9176.1|9173.7|636
1614786600000|2021-03-03 15:50:00|9176.8|9175.3|9177.6|9175.2|9180.6|9178.5|9175.9|9173.8|556
1614786900000|2021-03-03 15:55:00|9177.7|9175.3|9174.4|9172.9|9177.8|9175.9|9172.5|9170.4|674
1614787200000|2021-03-03 16:00:00|9174.4|9172|9173.6|9171.2|9176|9173.6|9171.7|9169.8|1053
1614787500000|2021-03-03 16:05:00|9173.8|9171.4|9170.2|9167.8|9173.8|9171.6|9170.1|9167.7|592
1614787800000|2021-03-03 16:10:00|9170.3|9167.9|9173|9170.6|9174.5|9172.1|9168|9165.9|603
1614788100000|2021-03-03 16:15:00|9173|9170.6|9177.8|9175.4|9178.1|9175.9|9172.8|9170.6|488
1614788400000|2021-03-03 16:20:00|9177.9|9175.5|9173.8|9171.4|9178.5|9176.5|9173.2|9171.2|395
1614788700000|2021-03-03 16:25:00|9173.9|9171.5|9172.5|9170.1|9173.9|9172.1|9170.6|9168.6|389
1614789000000|2021-03-03 16:30:00|9172.6|9170.2|9172.6|9170.2|9173.9|9172.1|9171.3|9169.5|403
1614789300000|2021-03-03 16:35:00|9172.1|9170.6|9172.8|9170.4|9173.1|9171.2|9171.3|9169.3|309
1614789600000|2021-03-03 16:40:00|9172.7|9170.3|9176|9173.6|9176.2|9174.4|9172.4|9170.2|300
1614789900000|2021-03-03 16:45:00|9175.9|9173.5|9176.7|9175.2|9177.2|9175.2|9172.2|9170.7|383
1614790200000|2021-03-03 16:50:00|9176.6|9175.1|9179.2|9176.8|9179.4|9177.4|9176.6|9175|435
1614790500000|2021-03-03 16:55:00|9179.5|9177.1|9181.4|9179|9181.5|9179.1|9178.4|9176.1|415
1614790800000|2021-03-03 17:00:00|9181.3|9178.9|9182.9|9180.5|9184.7|9182.3|9181.3|9178.9|509
1614791100000|2021-03-03 17:05:00|9183|9180.6|9182|9179.6|9183|9180.6|9180.9|9178.8|442
1614791400000|2021-03-03 17:10:00|9182.1|9179.7|9182.9|9180.5|9184.7|9182.6|9181.9|9179.5|494
1614791700000|2021-03-03 17:15:00|9183|9180.6|9182.6|9181.1|9184|9182.3|9181.5|9179.4|567
1614792000000|2021-03-03 17:20:00|9183|9180.6|9180.7|9179.2|9183.8|9181.6|9179.9|9178.1|337
1614792300000|2021-03-03 17:25:00|9181.7|9179.3|9183.9|9181.5|9184.1|9181.7|9181.1|9179.1|442
1614792600000|2021-03-03 17:30:00|9183.8|9181.4|9184.7|9182.3|9185.1|9182.9|9182.9|9181|306
1614792900000|2021-03-03 17:35:00|9184.6|9182.2|9185|9183.5|9185.6|9183.7|9183.9|9182|319
1614793200000|2021-03-03 17:40:00|9184.9|9183.4|9185.4|9183|9186.1|9183.7|9183.4|9181.5|367
1614793500000|2021-03-03 17:45:00|9185.5|9183.1|9184.4|9182|9185.9|9183.7|9183.4|9181.4|470
1614793800000|2021-03-03 17:50:00|9184.6|9182.2|9187.9|9185.5|9188.2|9185.8|9183.7|9181.3|290
1614794100000|2021-03-03 17:55:00|9188|9185.6|9186|9183.6|9188.8|9186.4|9185.4|9183.4|442
1614794400000|2021-03-03 18:00:00|9185.5|9184|9185.4|9183|9187|9184.8|9184.1|9181.8|483
1614794700000|2021-03-03 18:05:00|9185.3|9182.9|9184.7|9182.3|9185.5|9183.1|9183.5|9181.1|305
1614795000000|2021-03-03 18:10:00|9184.6|9182.2|9185.4|9183|9186.4|9184|9183.6|9181.2|353
1614795300000|2021-03-03 18:15:00|9185.6|9183.2|9182.8|9180.4|9186.5|9184.1|9182.3|9180.2|503
1614795600000|2021-03-03 18:20:00|9183|9180.6|9181.9|9179.5|9183|9180.9|9179.8|9177.7|559
1614795900000|2021-03-03 18:25:00|9182|9179.6|9184.9|9182.5|9185.4|9183|9181.9|9179.5|360
1614796200000|2021-03-03 18:30:00|9185|9182.6|9185.5|9183.1|9188|9185.6|9184.9|9182.5|484
1614796500000|2021-03-03 18:35:00|9185.4|9183|9185.3|9182.9|9186|9183.8|9183.3|9181.4|416
1614796800000|2021-03-03 18:40:00|9185.4|9183|9185.6|9183.2|9186.5|9184.6|9183.7|9181.9|533
1614797100000|2021-03-03 18:45:00|9185.7|9183.3|9185.9|9184.4|9187.4|9185.3|9185.1|9182.8|355
1614797400000|2021-03-03 18:50:00|9186.2|9183.8|9187.3|9184.9|9187.5|9185.3|9185.2|9183.5|416
1614797700000|2021-03-03 18:55:00|9187.2|9184.8|9187.2|9184.8|9189.5|9187.4|9186.7|9184.7|332
1614798000000|2021-03-03 19:00:00|9187.3|9184.9|9187.2|9184.8|9188.8|9186.5|9185.1|9183.1|330
1614798300000|2021-03-03 19:05:00|9187.3|9184.9|9190.6|9188.2|9191|9189.3|9186.6|9184.6|354
1614798600000|2021-03-03 19:10:00|9190.5|9188.1|9190.5|9188.1|9191.4|9189.5|9189.7|9187.5|228
1614798900000|2021-03-03 19:15:00|9190.6|9188.2|9192.5|9190.1|9192.6|9190.8|9190.1|9188.1|473
1614799200000|2021-03-03 19:20:00|9192.6|9190.2|9192.8|9190.4|9193.4|9191.5|9191.6|9189.7|545
1614799500000|2021-03-03 19:25:00|9192.6|9190.2|9193|9190.6|9193.9|9191.5|9192|9190.1|454
1614799800000|2021-03-03 19:30:00|9193.1|9190.7|9193.9|9191.5|9194|9192.1|9192.3|9190.2|418
1614800100000|2021-03-03 19:35:00|9193.5|9192|9192|9189.6|9194.5|9192.4|9190.7|9188.7|401
1614800400000|2021-03-03 19:40:00|9192.1|9189.7|9193.2|9190.8|9193.4|9191.2|9191.2|9189.1|420
1614800700000|2021-03-03 19:45:00|9193.1|9190.7|9197.2|9194.8|9197.5|9195.5|9193.1|9190.7|740
1614801000000|2021-03-03 19:50:00|9197.3|9194.9|9194.9|9192.5|9197.6|9195.5|9194.4|9192.3|481
1614801300000|2021-03-03 19:55:00|9195|9192.6|9197.9|9195.5|9198.5|9196.1|9193.1|9190.9|572
1614801600000|2021-03-03 20:00:00|9197.3|9195.8|9192.9|9190.5|9198.1|9195.9|9192.6|9190.5|632
1614801900000|2021-03-03 20:05:00|9193|9190.6|9191.9|9190.4|9193.6|9191.2|9191.1|9188.8|503
1614802200000|2021-03-03 20:10:00|9191.8|9190.3|9189.8|9187.4|9192.4|9190.4|9188.5|9186.4|421
1614802500000|2021-03-03 20:15:00|9189.7|9187.3|9192.5|9190.1|9193|9190.6|9189.7|9187.3|326
1614802800000|2021-03-03 20:20:00|9192.4|9190|9191.5|9189.1|9192.5|9190.4|9190.2|9188.1|203
1614803100000|2021-03-03 20:25:00|9190.9|9189.4|9191.3|9188.9|9193.1|9191.2|9190.1|9187.9|337
1614803400000|2021-03-03 20:30:00|9191.4|9189|9189.6|9188.1|9191.5|9189.6|9189.1|9186.9|319
1614803700000|2021-03-03 20:35:00|9189.5|9188|9190.7|9188.3|9191|9188.9|9188.5|9186.3|265
1614804000000|2021-03-03 20:40:00|9190.8|9188.4|9190.3|9187.9|9191.6|9189.2|9189.5|9187.4|386
1614804300000|2021-03-03 20:45:00|9190.4|9188|9192.6|9191.1|9193.1|9191.1|9189.2|9187|444
1614804600000|2021-03-03 20:50:00|9192.9|9190.5|9195.1|9192.7|9195.1|9193.2|9192.5|9190.5|255
1614804900000|2021-03-03 20:55:00|9194.9|9193.4|9200.1|9197.7|9200.3|9197.9|9194.8|9193.1|417
1614805200000|2021-03-03 21:00:00|9199.7|9198.2|9197.6|9196.1|9199.7|9198.2|9196.2|9194.2|233
1614805500000|2021-03-03 21:05:00|9197.5|9196|9197.2|9194.8|9198.2|9196.5|9196.7|9194.7|147
1614805800000|2021-03-03 21:10:00|9197.1|9194.7|9195.7|9194.2|9197.3|9195.3|9195.6|9193.7|103
1614806100000|2021-03-03 21:15:00|9195.6|9194.1|9194.9|9193.4|9197.1|9195.3|9194.9|9193|91
1614806400000|2021-03-03 21:20:00|9195.1|9193.6|9196.7|9195.2|9197.3|9195.4|9195|9192.9|104
1614806700000|2021-03-03 21:25:00|9196.6|9195.1|9199.7|9197.3|9200|9197.9|9196.5|9194.6|135
1614807000000|2021-03-03 21:30:00|9199.6|9197.2|9199.3|9196.9|9199.7|9197.8|9198.2|9196.2|122
1614807300000|2021-03-03 21:35:00|9199.4|9197|9198.8|9196.4|9199.7|9197.6|9198.3|9196.3|90
1614807600000|2021-03-03 21:40:00|9198.3|9196.8|9199.3|9197.8|9199.3|9197.8|9198.2|9196.2|88
1614807900000|2021-03-03 21:45:00|9199.2|9197.7|9200.8|9198.4|9201.2|9199.1|9199.2|9197.3|126
1614808200000|2021-03-03 21:50:00|9200.9|9198.5|9200.8|9198.4|9200.9|9198.7|9199.9|9198|110
1614808500000|2021-03-03 21:55:00|9200.3|9198.8|9200.1|9197.7|9201.5|9199.2|9200|9197.6|170
1614808800000|2021-03-03 22:00:00|9200.2|9197.8|9199.6|9197.2|9200.4|9198|9199.5|9197.1|28
1614809100000|2021-03-03 22:05:00|9199.9|9197.3|9199.6|9196.6|9200.6|9197.7|9198.7|9195.6|101
1614809400000|2021-03-03 22:10:00|9200.3|9195.6|9199.7|9196.1|9200.5|9197.1|9199.4|9195.6|132
1614809700000|2021-03-03 22:15:00|9199.8|9196.2|9200|9196.1|9200.7|9197.1|9199.6|9195.8|111
1614810000000|2021-03-03 22:20:00|9199.9|9195.7|9199.7|9196|9200.6|9196.9|9199.3|9195.6|96
1614810300000|2021-03-03 22:25:00|9200.1|9196.3|9199.4|9194.4|9200.6|9196.8|9198.2|9193.9|114
1614810600000|2021-03-03 22:30:00|9199.1|9194.1|9197.8|9192.8|9199.1|9194.1|9193.1|9188.1|232
1614810900000|2021-03-03 22:35:00|9198.1|9193.1|9196.4|9191.4|9199|9194|9195.5|9190.5|203
1614811200000|2021-03-03 22:40:00|9198|9193|9197.8|9192.8|9200.1|9195.1|9196.7|9191.7|498
1614811500000|2021-03-03 22:45:00|9197.7|9192.7|9199.2|9194.2|9200.4|9195.4|9196.3|9191.3|729
1614811800000|2021-03-03 22:50:00|9199.6|9194.6|9200.3|9195.3|9200.7|9195.7|9198.7|9193.7|121
1614812100000|2021-03-03 22:55:00|9200.5|9195.5|9200.2|9195.2|9200.6|9196|9199.2|9195.2|130
1614812400000|2021-03-03 23:00:00|9200.1|9195.6|9198.3|9195.9|9201.1|9196.1|9197.9|9195.3|211
1614812700000|2021-03-03 23:05:00|9198.5|9195.8|9198.1|9195.7|9198.5|9196.1|9197.5|9195.1|102
1614813000000|2021-03-03 23:10:00|9198.2|9195.8|9198.4|9196|9198.5|9196.1|9198|9195.6|81
1614813300000|2021-03-03 23:15:00|9198.3|9195.9|9200.9|9198.5|9201.2|9199.2|9198.2|9195.8|134
1614813600000|2021-03-03 23:20:00|9201|9198.6|9201|9198.6|9201.5|9199.5|9200.4|9198.3|289
1614813900000|2021-03-03 23:25:00|9200.9|9198.5|9201.1|9198.7|9201.8|9199.4|9200.4|9198.1|196
1614814200000|2021-03-03 23:30:00|9200.9|9198.5|9200.9|9198.5|9201.3|9199.2|9199.8|9197.4|210
1614814500000|2021-03-03 23:35:00|9200.8|9198.4|9200.8|9198.4|9201.3|9199.3|9200|9197.6|164
1614814800000|2021-03-03 23:40:00|9200.9|9198.5|9199.4|9197.9|9201.1|9199|9199.4|9197.4|100
1614815100000|2021-03-03 23:45:00|9199.8|9197.4|9199.2|9196.8|9200.1|9197.9|9198.6|9196.6|157
1614815400000|2021-03-03 23:50:00|9199.1|9196.7|9200.9|9198.5|9201|9198.9|9198.7|9196.6|277
1614815700000|2021-03-03 23:55:00|9200.8|9198.4|9201.9|9199.5|9202.1|9199.7|9200.3|9198.1|210
1614816000000|2021-03-04 00:00:00|9202.3|9199.9|9199.8|9197.4|9202.4|9200|9199.4|9197.3|264
1614816300000|2021-03-04 00:05:00|9200|9197.6|9198.3|9195.9|9200.3|9198.3|9197.1|9195|183
1614816600000|2021-03-04 00:10:00|9198.2|9195.8|9197.8|9195.4|9198.4|9196.1|9196.2|9194.1|163
1614816900000|2021-03-04 00:15:00|9197.4|9195.9|9198.7|9196.3|9199.9|9197.9|9197|9194.8|140
1614817200000|2021-03-04 00:20:00|9198.9|9196.5|9197.5|9195.1|9199|9196.9|9196.4|9194|193
1614817500000|2021-03-04 00:25:00|9197.4|9195|9198.2|9195.8|9199.4|9197|9197.1|9194.7|170
1614817800000|2021-03-04 00:30:00|9198.3|9195.9|9196.5|9194.1|9198.9|9196.5|9196.1|9194|207
1614818100000|2021-03-04 00:35:00|9196.6|9194.2|9196.1|9193.7|9197.7|9195.7|9195.3|9193.1|268
1614818400000|2021-03-04 00:40:00|9196|9193.6|9194.1|9191.7|9196.7|9194.6|9193.1|9191.2|200
1614818700000|2021-03-04 00:45:00|9194|9191.6|9195.2|9192.8|9195.8|9193.4|9193.2|9190.8|174
1614819000000|2021-03-04 00:50:00|9195.1|9192.7|9194.7|9192.3|9195.9|9193.9|9193.9|9191.5|192
1614819300000|2021-03-04 00:55:00|9194.8|9192.4|9194.3|9192.8|9194.9|9193|9193.4|9191.3|107
1614819600000|2021-03-04 01:00:00|9194|9192.5|9198.1|9195.7|9198.4|9196|9193.3|9191.3|220
1614819900000|2021-03-04 01:05:00|9198.2|9195.8|9199.9|9197.5|9200.1|9198.1|9197.7|9195.7|196
1614820200000|2021-03-04 01:10:00|9199.8|9197.4|9197.7|9196.2|9200.1|9197.9|9196.9|9194.9|202
1614820500000|2021-03-04 01:15:00|9197.6|9196.1|9197.7|9195.3|9199|9196.8|9197.2|9195.1|169
1614820800000|2021-03-04 01:20:00|9197.8|9195.4|9200.6|9198.2|9200.6|9198.2|9196.9|9194.9|302
1614821100000|2021-03-04 01:25:00|9200.9|9198.5|9200|9197.6|9201.3|9198.9|9199.4|9197.2|274
1614821400000|2021-03-04 01:30:00|9199.9|9197.5|9197.7|9195.3|9200.4|9198|9197.6|9195.3|180
1614821700000|2021-03-04 01:35:00|9197.8|9195.4|9197|9195.5|9198.2|9196.4|9196.6|9194.7|131
1614822000000|2021-03-04 01:40:00|9196.9|9195.4|9197.8|9195.4|9198.2|9195.9|9196.7|9194.7|185
1614822300000|2021-03-04 01:45:00|9197.7|9195.3|9197|9194.6|9198.3|9196.1|9197|9194.6|143
1614822600000|2021-03-04 01:50:00|9197.1|9194.7|9195.7|9193.3|9197.5|9195.1|9195.4|9193|117
1614822900000|2021-03-04 01:55:00|9195.6|9193.2|9194.3|9192.8|9196.4|9194.3|9194.3|9192.3|165
1614823200000|2021-03-04 02:00:00|9194.9|9192.5|9197.2|9194.8|9197.9|9195.5|9194.6|9192.2|267
1614823500000|2021-03-04 02:05:00|9197.1|9194.7|9196.4|9194|9197.2|9194.8|9195.3|9193|146
1614823800000|2021-03-04 02:10:00|9196.5|9194.1|9196.4|9194|9196.7|9194.8|9195.7|9193.8|142
1614824100000|2021-03-04 02:15:00|9196.5|9194.1|9197.8|9195.4|9197.8|9195.4|9196|9193.6|270
1614824400000|2021-03-04 02:20:00|9197.7|9195.3|9198.9|9196.5|9199.6|9197.2|9196.4|9194|414
1614824700000|2021-03-04 02:25:00|9199|9196.6|9198.1|9195.7|9199.2|9196.8|9197.7|9195.3|307
1614825000000|2021-03-04 02:30:00|9198|9195.6|9199.4|9197|9199.7|9197.4|9197.8|9195.4|315
1614825300000|2021-03-04 02:35:00|9199.5|9197.1|9198.9|9196.5|9201|9199|9198.4|9196.2|330
1614825600000|2021-03-04 02:40:00|9199|9196.6|9198.7|9196.3|9199.5|9197.4|9197|9194.8|327
1614825900000|2021-03-04 02:45:00|9198.8|9196.4|9197.6|9195.2|9198.8|9196.9|9196.8|9194.5|336
1614826200000|2021-03-04 02:50:00|9197.7|9195.3|9196.5|9194.1|9198.8|9196.7|9196.2|9193.8|332
1614826500000|2021-03-04 02:55:00|9196.6|9194.2|9196.2|9193.8|9197.2|9194.8|9194.8|9192.4|428
1614826800000|2021-03-04 03:00:00|9196.3|9193.9|9197|9194.6|9197.6|9195.3|9195.5|9193.4|282
1614827100000|2021-03-04 03:05:00|9196.9|9194.5|9196.9|9194.5|9197.4|9195.3|9196.4|9194.2|178
1614827400000|2021-03-04 03:10:00|9197|9194.6|9196.6|9194.2|9197.4|9195.6|9195.7|9193.6|258
1614827700000|2021-03-04 03:15:00|9196.7|9194.3|9196.9|9194.5|9197.1|9195.1|9195.7|9193.6|230
1614828000000|2021-03-04 03:20:00|9197.1|9194.7|9196.2|9193.8|9197.1|9195.2|9195.7|9193.6|301
1614828300000|2021-03-04 03:25:00|9196.4|9194|9195.4|9193.9|9196.8|9194.8|9195|9193|295
1614828600000|2021-03-04 03:30:00|9195.1|9193.6|9195.5|9193.1|9195.8|9193.8|9194.3|9192.6|197
1614828900000|2021-03-04 03:35:00|9195.6|9193.2|9196.7|9194.3|9197.4|9195.3|9195.4|9193.1|317
1614829200000|2021-03-04 03:40:00|9196.2|9194.7|9196.8|9195.3|9198.1|9196.2|9195.3|9193.3|209
1614829500000|2021-03-04 03:45:00|9196.9|9195.4|9196.6|9195.1|9198.1|9196.2|9196.3|9194.5|240
1614829800000|2021-03-04 03:50:00|9196.7|9195.2|9195.3|9193.8|9197.3|9195.3|9195.2|9193.2|218
1614830100000|2021-03-04 03:55:00|9195.4|9193.9|9197.7|9195.3|9198|9195.9|9195.2|9193.2|265
1614830400000|2021-03-04 04:00:00|9197.8|9195.4|9195.5|9193.1|9197.8|9195.4|9194.5|9192.8|334
1614830700000|2021-03-04 04:05:00|9195.4|9193|9195.8|9193.4|9197.3|9195|9194.7|9192.8|329
1614831000000|2021-03-04 04:10:00|9195.7|9193.3|9197.3|9194.9|9197.7|9195.3|9195.5|9193.3|315
1614831300000|2021-03-04 04:15:00|9197.3|9194.9|9197.3|9194.9|9197.8|9195.4|9196.3|9193.9|412
1614831600000|2021-03-04 04:20:00|9197.1|9194.7|9197.5|9195.1|9198.8|9196.8|9196.8|9194.4|438
1614831900000|2021-03-04 04:25:00|9197.2|9194.8|9197|9194.6|9197.8|9195.4|9195.2|9192.8|493
1614832200000|2021-03-04 04:30:00|9197.2|9194.8|9197.5|9195.1|9197.6|9195.6|9196.5|9194.3|376
1614832500000|2021-03-04 04:35:00|9197.1|9194.7|9194.4|9192|9197.6|9195.6|9193.5|9191.1|540
1614832800000|2021-03-04 04:40:00|9194.3|9191.9|9192.7|9190.3|9194.7|9192.3|9192.2|9190.1|274
1614833100000|2021-03-04 04:45:00|9192.7|9190.3|9192.2|9190.7|9193.1|9190.9|9191.7|9189.4|271
1614833400000|2021-03-04 04:50:00|9192.3|9190.8|9191.4|9189|9193.6|9191.4|9191|9188.8|260
1614833700000|2021-03-04 04:55:00|9191.3|9188.9|9191.1|9188.7|9191.5|9189.7|9190.5|9188.3|254
1614834000000|2021-03-04 05:00:00|9191|9188.6|9191.7|9190.2|9192.4|9190.7|9190.6|9188.2|349
1614834300000|2021-03-04 05:05:00|9191.8|9190.3|9192.6|9191.1|9193.6|9191.7|9191.3|9189.8|196
1614834600000|2021-03-04 05:10:00|9192.9|9191.4|9193.7|9191.3|9194.1|9192|9192.4|9190.5|140
1614834900000|2021-03-04 05:15:00|9193.8|9191.4|9192.6|9190.2|9194|9191.6|9191.4|9189|461
1614835200000|2021-03-04 05:20:00|9192.5|9190.1|9193.7|9191.3|9193.8|9191.6|9191.8|9189.4|431
1614835500000|2021-03-04 05:25:00|9193.6|9191.2|9192.8|9190.4|9194.5|9192.1|9192.5|9190.1|390
1614835800000|2021-03-04 05:30:00|9192.9|9190.5|9192.6|9190.2|9193.3|9191|9191.4|9189|497
1614836100000|2021-03-04 05:35:00|9192.7|9190.3|9191.3|9188.9|9193|9191|9190.4|9188.4|489
1614836400000|2021-03-04 05:40:00|9191.2|9188.8|9192.8|9190.4|9193.6|9191.4|9190.8|9188.6|364
1614836700000|2021-03-04 05:45:00|9192.7|9190.3|9192.1|9189.7|9193|9190.7|9191.7|9189.4|186
1614837000000|2021-03-04 05:50:00|9192.2|9189.8|9193.6|9191.2|9193.8|9191.4|9192.1|9189.8|299
1614837300000|2021-03-04 05:55:00|9193.5|9191.1|9194.6|9192.2|9195.8|9193.5|9193.5|9191.1|343
1614837600000|2021-03-04 06:00:00|9194.7|9192.3|9193.2|9191.7|9195.5|9193.5|9193.2|9191.2|177
1614837900000|2021-03-04 06:05:00|9193.3|9191.8|9193|9190.6|9194.7|9192.7|9192|9189.9|204
1614838200000|2021-03-04 06:10:00|9192.9|9190.5|9194.6|9192.2|9194.7|9192.6|9192.5|9190.5|233
1614838500000|2021-03-04 06:15:00|9194.7|9192.3|9194.8|9192.4|9195.1|9192.9|9194.1|9191.9|161
1614838800000|2021-03-04 06:20:00|9194.7|9192.3|9194.9|9193.4|9195.8|9193.7|9193.9|9191.9|177
1614839100000|2021-03-04 06:25:00|9195.3|9192.9|9194.6|9192.2|9195.5|9193.3|9193.6|9191.3|256
1614839400000|2021-03-04 06:30:00|9194.5|9192.1|9195|9192.6|9195.6|9193.5|9192.6|9190.2|240
1614839700000|2021-03-04 06:35:00|9194.9|9192.5|9194.9|9193.4|9196.1|9194.2|9194.8|9192.5|185
1614840000000|2021-03-04 06:40:00|9194.8|9193.3|9195.6|9194.1|9196.3|9194.3|9194.8|9192.8|151
1614840300000|2021-03-04 06:45:00|9195.8|9194.3|9195.4|9193|9196.2|9194.3|9194.5|9192.9|165
1614840600000|2021-03-04 06:50:00|9195.5|9193.1|9194.4|9192.9|9195.9|9194|9194.3|9192.1|216
1614840900000|2021-03-04 06:55:00|9194.3|9192.8|9192.9|9190.5|9194.8|9192.8|9191.9|9189.5|159
1614841200000|2021-03-04 07:00:00|9193.2|9190.8|9194.3|9192.8|9194.9|9192.9|9191.7|9189.3|304
1614841500000|2021-03-04 07:05:00|9194.8|9192.4|9194.4|9192|9197.4|9195.5|9194|9191.6|272
1614841800000|2021-03-04 07:10:00|9194.2|9191.8|9195.6|9193.2|9196.3|9194.5|9193.9|9191.5|267
1614842100000|2021-03-04 07:15:00|9195.8|9193.4|9195.7|9193.3|9196.3|9194.2|9193.3|9191.5|324
1614842400000|2021-03-04 07:20:00|9195.8|9193.4|9196.7|9194.3|9197|9195|9193.5|9191.4|292
1614842700000|2021-03-04 07:25:00|9196.8|9194.4|9197|9194.6|9198|9196|9195.9|9193.5|301
1614843000000|2021-03-04 07:30:00|9196.9|9194.5|9196.8|9194.4|9198|9196.2|9195.9|9193.9|241
1614843300000|2021-03-04 07:35:00|9196.3|9194.8|9198.4|9196|9198.8|9196.6|9195.5|9193.7|302
1614843600000|2021-03-04 07:40:00|9198.3|9195.9|9199.8|9197.4|9200|9198|9197.6|9195.5|209
1614843900000|2021-03-04 07:45:00|9199.8|9197.4|9204.1|9201.7|9204.7|9202.3|9198.4|9196|408
1614844200000|2021-03-04 07:50:00|9204.2|9201.8|9205.8|9203.4|9206.3|9204.1|9203.4|9201|578
1614844500000|2021-03-04 07:55:00|9205.9|9203.5|9207.8|9205.4|9208.1|9205.7|9204.6|9202.4|499
1614844800000|2021-03-04 08:00:00|9207.7|9205.3|9208.3|9205.9|9209.4|9207|9205.2|9202.8|857
1614845100000|2021-03-04 08:05:00|9208.5|9206.1|9208.3|9205.9|9210.1|9207.7|9207.9|9205.5|618
1614845400000|2021-03-04 08:10:00|9208.2|9205.8|9205.7|9203.3|9210.1|9207.7|9204.6|9202.2|664
1614845700000|2021-03-04 08:15:00|9205.8|9203.4|9208.1|9205.7|9208.8|9206.4|9205.3|9202.9|572
1614846000000|2021-03-04 08:20:00|9208.2|9205.8|9208.9|9206.5|9209|9206.6|9205.6|9203.2|594
1614846300000|2021-03-04 08:25:00|9208.8|9206.4|9210.1|9207.7|9210.5|9208.5|9208.7|9206.4|651
1614846600000|2021-03-04 08:30:00|9209.7|9208.2|9209.1|9207.6|9210.1|9208.5|9208.4|9206.4|336
1614846900000|2021-03-04 08:35:00|9209.2|9207.7|9225|9222.6|9235|9232.6|9208.9|9206.9|652
1614847200000|2021-03-04 08:40:00|9225.1|9222.7|9229.5|9227.1|9230.6|9228.2|9224.7|9222.3|646
1614847500000|2021-03-04 08:45:00|9229.5|9227.1|9238.1|9235.7|9238.8|9236.4|9226.8|9224.4|768
1614847800000|2021-03-04 08:50:00|9238|9235.6|9233.2|9230.8|9238.7|9236.6|9233.2|9230.8|811
1614848100000|2021-03-04 08:55:00|9233.7|9231.3|9229.1|9226.7|9234.4|9232|9227.3|9224.9|898
1614848400000|2021-03-04 09:00:00|9229.2|9226.8|9233.5|9231.1|9233.8|9231.4|9226.6|9224.2|772
1614848700000|2021-03-04 09:05:00|9233.7|9231.3|9236|9233.6|9236.5|9234.3|9231.1|9228.7|619
1614849000000|2021-03-04 09:10:00|9235.9|9233.5|9236|9233.6|9236.5|9234.2|9234.5|9232.4|545
1614849300000|2021-03-04 09:15:00|9235.9|9234.4|9231|9229.5|9235.9|9234.4|9230.5|9228.8|462
1614849600000|2021-03-04 09:20:00|9231.2|9229.7|9232.6|9231.1|9234.9|9233|9230.9|9229.2|499
1614849900000|2021-03-04 09:25:00|9232.5|9231|9232.7|9230.3|9233|9231.4|9229.4|9227.1|366
1614850200000|2021-03-04 09:30:00|9232.6|9230.2|9230.2|9227.8|9234.1|9232.2|9227.4|9225|676
1614850500000|2021-03-04 09:35:00|9230.3|9227.9|9226|9223.6|9230.7|9228.3|9224.3|9222.1|668
1614850800000|2021-03-04 09:40:00|9226.1|9223.7|9231.9|9229.5|9232|9229.6|9226|9223.7|637
1614851100000|2021-03-04 09:45:00|9231.7|9229.3|9229.4|9227|9232.6|9230.2|9228.3|9225.9|709
1614851400000|2021-03-04 09:50:00|9229.5|9227.1|9229.5|9227.1|9230.8|9228.6|9228.6|9226.2|727
1614851700000|2021-03-04 09:55:00|9229.6|9227.2|9231.2|9228.8|9233.4|9231|9229.5|9227.1|547
1614852000000|2021-03-04 10:00:00|9231.5|9229.1|9226.7|9224.3|9231.7|9229.3|9225.4|9223.3|523
1614852300000|2021-03-04 10:05:00|9226.9|9224.5|9227.6|9225.2|9228.2|9225.8|9225.7|9223.3|707
1614852600000|2021-03-04 10:10:00|9227.5|9225.1|9227.8|9225.4|9227.9|9225.5|9225.2|9222.8|500
1614852900000|2021-03-04 10:15:00|9227.7|9225.3|9227|9224.6|9228.8|9226.4|9226.6|9224.2|413
1614853200000|2021-03-04 10:20:00|9227.1|9224.7|9223.2|9220.8|9227.2|9224.8|9221.5|9219.1|570
1614853500000|2021-03-04 10:25:00|9223.3|9220.9|9222.6|9220.2|9225.3|9222.9|9222.3|9219.9|604
1614853800000|2021-03-04 10:30:00|9222.7|9220.3|9223.4|9221|9224.6|9222.2|9222.4|9220|669
1614854100000|2021-03-04 10:35:00|9223.5|9221.1|9224.9|9222.5|9226|9223.7|9223.2|9220.8|551
1614854400000|2021-03-04 10:40:00|9225|9222.6|9224.8|9222.4|9225.6|9223.2|9222.7|9220.3|663
1614854700000|2021-03-04 10:45:00|9225.1|9222.7|9231.1|9228.7|9233.1|9230.7|9224.9|9222.5|724
1614855000000|2021-03-04 10:50:00|9230.8|9228.4|9235.7|9233.3|9236.4|9234.3|9230|9227.6|809
1614855300000|2021-03-04 10:55:00|9236.1|9233.7|9234.7|9232.3|9236.3|9234.4|9234.2|9231.8|627
1614855600000|2021-03-04 11:00:00|9234.2|9232.7|9244.1|9241.7|9244.5|9242.1|9234.1|9232.2|584
1614855900000|2021-03-04 11:05:00|9243.8|9241.4|9243.1|9240.7|9245.5|9243.3|9240.4|9238.6|417
1614856200000|2021-03-04 11:10:00|9243.2|9240.8|9249.9|9247.5|9253.3|9250.9|9243.1|9240.7|592
1614856500000|2021-03-04 11:15:00|9250|9247.6|9251.5|9249.1|9255.2|9252.8|9249.4|9247|863
1614856800000|2021-03-04 11:20:00|9250.9|9249.4|9248.8|9246.4|9252.4|9250|9245.7|9243.3|510
1614857100000|2021-03-04 11:25:00|9248.9|9246.5|9244.8|9242.4|9249.3|9246.9|9243|9240.6|593
1614857400000|2021-03-04 11:30:00|9244.7|9242.3|9246.4|9244|9247.7|9245.3|9244.4|9242|618
1614857700000|2021-03-04 11:35:00|9246.3|9243.9|9244.8|9242.4|9246.4|9244|9243.6|9241.2|360
1614858000000|2021-03-04 11:40:00|9244.9|9242.5|9244.6|9242.2|9246.7|9244.3|9243.2|9240.8|476
1614858300000|2021-03-04 11:45:00|9244.7|9242.3|9245.1|9242.7|9245.8|9243.4|9242.8|9240.4|432
1614858600000|2021-03-04 11:50:00|9245.2|9242.8|9241.6|9239.2|9245.3|9242.9|9241.3|9238.9|458
1614858900000|2021-03-04 11:55:00|9241.7|9239.3|9244|9241.6|9244.9|9242.5|9241.3|9238.9|442
1614859200000|2021-03-04 12:00:00|9244.1|9241.7|9239.7|9237.3|9244.2|9241.8|9238.6|9236.2|306
1614859500000|2021-03-04 12:05:00|9239.8|9237.4|9237|9234.6|9240.2|9237.8|9236.8|9234.4|356
1614859800000|2021-03-04 12:10:00|9237.1|9234.7|9239.7|9237.3|9240.3|9237.9|9237|9234.6|431
1614860100000|2021-03-04 12:15:00|9239.6|9237.2|9237|9234.6|9240.5|9238.1|9236.8|9234.4|501
1614860400000|2021-03-04 12:20:00|9236.9|9234.5|9240.3|9237.9|9240.7|9238.3|9236|9233.6|535
1614860700000|2021-03-04 12:25:00|9240.2|9237.8|9238.7|9236.3|9240.4|9238|9235.2|9232.8|586
1614861000000|2021-03-04 12:30:00|9238.6|9236.2|9240.9|9238.5|9241.2|9238.8|9238.6|9236.2|467
1614861300000|2021-03-04 12:35:00|9240.8|9238.4|9240.8|9238.4|9241.5|9239.2|9239.8|9237.4|354
1614861600000|2021-03-04 12:40:00|9240.7|9238.3|9238.9|9236.5|9243.3|9240.9|9238.9|9236.5|553
1614861900000|2021-03-04 12:45:00|9238.8|9236.4|9240.4|9238|9240.8|9238.4|9238.7|9236.3|498
1614862200000|2021-03-04 12:50:00|9240.3|9237.9|9241.2|9238.8|9242.6|9240.2|9239.2|9236.8|529
1614862500000|2021-03-04 12:55:00|9241.3|9238.9|9239.1|9236.7|9242.5|9240.1|9237.7|9235.3|451
1614862800000|2021-03-04 13:00:00|9238.9|9236.5|9236.4|9234|9239.1|9236.7|9233.6|9231.2|819
1614863100000|2021-03-04 13:05:00|9236.5|9234.1|9234|9232.5|9236.6|9234.6|9233.9|9231.7|658
1614863400000|2021-03-04 13:10:00|9234.4|9232|9236.2|9233.8|9237.1|9235.1|9233.6|9231.6|445
1614863700000|2021-03-04 13:15:00|9236.4|9234|9238.6|9237.1|9239.1|9237.1|9235.2|9232.8|416
1614864000000|2021-03-04 13:20:00|9238.5|9237|9239|9237.5|9239.9|9237.9|9237.8|9235.8|506
1614864300000|2021-03-04 13:25:00|9239.5|9237.1|9239.1|9236.7|9239.8|9237.7|9238|9236|412
1614864600000|2021-03-04 13:30:00|9239.2|9236.8|9241.2|9238.8|9242.1|9239.9|9235.6|9233.6|587
1614864900000|2021-03-04 13:35:00|9241.1|9238.7|9240.6|9239.1|9243.3|9240.9|9240.2|9238.1|574
1614865200000|2021-03-04 13:40:00|9241.1|9238.7|9239.9|9237.5|9241.3|9238.9|9237.4|9235|914
1614865500000|2021-03-04 13:45:00|9240.1|9237.7|9243.9|9241.5|9245.2|9242.8|9239.8|9237.4|842
1614865800000|2021-03-04 13:50:00|9243.8|9241.4|9242.3|9239.9|9244|9241.9|9241|9238.9|533
1614866100000|2021-03-04 13:55:00|9242.4|9240|9241.3|9238.9|9242.9|9240.6|9239.4|9237.7|679
1614866400000|2021-03-04 14:00:00|9241.4|9239|9236.6|9235.1|9241.5|9239.1|9236.6|9234.2|664
1614866700000|2021-03-04 14:05:00|9237.1|9234.7|9236.1|9233.7|9237.8|9235.4|9233.9|9231.8|568
1614867000000|2021-03-04 14:10:00|9236|9233.6|9236.2|9233.8|9237.4|9235|9233.8|9231.8|602
1614867300000|2021-03-04 14:15:00|9235.9|9233.5|9236.4|9234|9238.2|9236.1|9234.9|9232.7|505
1614867600000|2021-03-04 14:20:00|9236.5|9234.1|9240|9237.6|9240.5|9238.1|9236.4|9234|302
1614867900000|2021-03-04 14:25:00|9239.9|9237.5|9244.3|9241.9|9244.7|9242.3|9239.8|9237.4|321
1614868200000|2021-03-04 14:30:00|9244.4|9242|9243.9|9241.5|9245.9|9243.5|9241.7|9239.3|578
1614868500000|2021-03-04 14:35:00|9243.8|9241.4|9241.9|9239.5|9244|9241.6|9240.2|9237.8|673
1614868800000|2021-03-04 14:40:00|9242|9239.6|9243.4|9241|9245.6|9243.2|9241.3|9238.9|590
1614869100000|2021-03-04 14:45:00|9243.3|9240.9|9244|9241.6|9244.4|9242|9240.2|9237.8|568
1614869400000|2021-03-04 14:50:00|9244.1|9241.7|9240.8|9238.4|9244.2|9241.8|9240.5|9238.1|626
1614869700000|2021-03-04 14:55:00|9240.7|9238.3|9243.7|9241.3|9244.6|9242.2|9240.1|9237.7|504
1614870000000|2021-03-04 15:00:00|9243.8|9241.4|9243.5|9241.1|9245.8|9243.4|9241.2|9238.8|605
1614870300000|2021-03-04 15:05:00|9243.6|9241.2|9250|9247.6|9250.2|9248.2|9242.5|9240.5|724
1614870600000|2021-03-04 15:10:00|9250.1|9247.7|9250.6|9248.2|9251.7|9249.3|9249.4|9247.1|592
1614870900000|2021-03-04 15:15:00|9250.5|9248.1|9256.7|9254.3|9257.6|9255.2|9249.8|9247.4|800
1614871200000|2021-03-04 15:20:00|9256.8|9254.4|9258.2|9255.8|9259.3|9257.3|9256|9254.1|618
1614871500000|2021-03-04 15:25:00|9258.1|9255.7|9255.9|9253.5|9259.8|9257.5|9254.6|9252.2|640
1614871800000|2021-03-04 15:30:00|9256|9253.6|9258.4|9256|9260|9258|9255.9|9253.5|540
1614872100000|2021-03-04 15:35:00|9258.3|9255.9|9252.8|9251.3|9258.3|9255.9|9250.7|9248.6|988
1614872400000|2021-03-04 15:40:00|9252.6|9251.1|9252.1|9249.7|9255|9252.6|9250|9247.6|766
1614872700000|2021-03-04 15:45:00|9252|9249.6|9251.4|9249|9252.4|9250.2|9249.5|9247.1|784
1614873000000|2021-03-04 15:50:00|9251.5|9249.1|9256.8|9254.4|9257.6|9255.3|9250.1|9248|853
1614873300000|2021-03-04 15:55:00|9256.7|9254.3|9253.2|9250.8|9257|9255.2|9250.4|9248.3|1005
1614873600000|2021-03-04 16:00:00|9253.3|9250.9|9254.7|9252.3|9256.7|9254.7|9251.9|9249.8|803
1614873900000|2021-03-04 16:05:00|9254.8|9252.4|9250|9247.6|9255.8|9253.4|9250|9247.6|750
1614874200000|2021-03-04 16:10:00|9250.2|9247.8|9253|9250.6|9254.4|9252.3|9250.1|9247.8|543
1614874500000|2021-03-04 16:15:00|9253.1|9250.7|9252.3|9249.9|9254.1|9251.7|9249.9|9247.5|473
1614874800000|2021-03-04 16:20:00|9252.4|9250|9251.8|9249.4|9254.5|9252.3|9251.4|9249.2|429
1614875100000|2021-03-04 16:25:00|9252|9249.6|9246.8|9244.4|9252.1|9249.9|9246|9243.9|616
1614875400000|2021-03-04 16:30:00|9246.7|9244.3|9248.8|9247.3|9249.4|9247.4|9244.7|9242.3|852
1614875700000|2021-03-04 16:35:00|9248.7|9247.2|9250.6|9249.1|9252|9250|9248.7|9246.7|445
1614876000000|2021-03-04 16:40:00|9250.8|9249.3|9255|9252.6|9256.8|9254.4|9250.4|9248.1|627
1614876300000|2021-03-04 16:45:00|9254.9|9252.5|9254.1|9251.7|9255.3|9252.9|9251.5|9249.1|514
1614876600000|2021-03-04 16:50:00|9254.2|9251.8|9255.7|9253.3|9256.1|9254.1|9253.3|9251.2|559
1614876900000|2021-03-04 16:55:00|9255.8|9253.4|9259.4|9257|9260.2|9257.8|9255.3|9253.1|501
1614877200000|2021-03-04 17:00:00|9259.4|9257|9257.3|9254.9|9259.6|9257.8|9256.5|9254.8|296
1614877500000|2021-03-04 17:05:00|9257.2|9254.8|9253.4|9251.9|9258.3|9256.4|9252.8|9250.8|312
1614877800000|2021-03-04 17:10:00|9253.5|9252|9260.9|9258.5|9267|9264.6|9253.5|9251.5|705
1614878100000|2021-03-04 17:15:00|9260.8|9258.4|9262.8|9260.4|9262.8|9260.4|9254.5|9252.1|778
1614878400000|2021-03-04 17:20:00|9262.5|9260.1|9270.3|9267.9|9271.2|9269.1|9260.5|9258.4|1012
1614878700000|2021-03-04 17:25:00|9270.2|9267.8|9278.3|9275.9|9280.5|9278.1|9269.3|9267.3|1387
1614879000000|2021-03-04 17:30:00|9278.2|9275.8|9278.9|9276.5|9279.7|9277.4|9273.9|9271.5|1138
1614879300000|2021-03-04 17:35:00|9278.8|9276.4|9283.8|9281.4|9285|9282.6|9278.1|9275.7|1135
1614879600000|2021-03-04 17:40:00|9283.6|9281.2|9281.3|9278.9|9284.5|9282.2|9279.2|9276.8|1115
1614879900000|2021-03-04 17:45:00|9281.4|9279|9285|9282.6|9285.8|9283.4|9280.7|9278.3|1194
1614880200000|2021-03-04 17:50:00|9285.1|9282.7|9285.5|9283.1|9287|9284.6|9280.8|9278.4|1083
1614880500000|2021-03-04 17:55:00|9285.6|9283.2|9287|9284.6|9288.7|9286.3|9284.4|9282|973
1614880800000|2021-03-04 18:00:00|9287.2|9284.8|9285.7|9283.3|9289.2|9286.8|9283.1|9280.7|957
1614881100000|2021-03-04 18:05:00|9286|9283.6|9290.4|9288|9292.5|9290.4|9286|9283.6|990
1614881400000|2021-03-04 18:10:00|9290.6|9288.2|9287|9284.6|9292.8|9290.8|9285.5|9283.4|898
1614881700000|2021-03-04 18:15:00|9286.9|9284.5|9288.4|9286|9288.9|9286.5|9283.9|9281.7|776
1614882000000|2021-03-04 18:20:00|9288.6|9286.2|9287.8|9285.4|9292.1|9289.7|9287.1|9284.7|759
1614882300000|2021-03-04 18:25:00|9287.9|9285.5|9282.9|9280.5|9289.6|9287.2|9282.7|9280.3|625
1614882600000|2021-03-04 18:30:00|9283.2|9280.8|9287.9|9285.5|9290|9288|9283|9280.6|781
1614882900000|2021-03-04 18:35:00|9287.8|9285.4|9286.2|9283.8|9288.4|9286.1|9284.5|9282.6|622
1614883200000|2021-03-04 18:40:00|9286.3|9283.9|9290|9288.5|9291.1|9288.7|9286.3|9283.9|690
1614883500000|2021-03-04 18:45:00|9290.3|9288.8|9295.3|9292.9|9295.5|9293.1|9290.2|9287.8|511
1614883800000|2021-03-04 18:50:00|9295|9292.6|9295.6|9293.2|9297|9294.9|9294.3|9292.2|520
1614884100000|2021-03-04 18:55:00|9295.7|9293.3|9298.4|9296|9299.1|9297.1|9295.1|9293.1|528
1614884400000|2021-03-04 19:00:00|9298.5|9296.1|9297.5|9295.1|9298.5|9296.6|9295.8|9293.9|580
1614884700000|2021-03-04 19:05:00|9297.3|9294.9|9294.6|9292.2|9298.2|9296.2|9294.2|9292.2|384
1614885000000|2021-03-04 19:10:00|9294.7|9292.3|9292.6|9291.1|9295|9293.2|9289.2|9287.1|393
1614885300000|2021-03-04 19:15:00|9292.5|9291|9293.6|9292.1|9296.6|9294.6|9291.7|9289.6|529
1614885600000|2021-03-04 19:20:00|9293.7|9292.2|9291.7|9290.2|9294.6|9292.7|9290.4|9288.8|336
1614885900000|2021-03-04 19:25:00|9291.8|9290.3|9292.5|9291|9293.7|9292.2|9288.9|9286.5|316
1614886200000|2021-03-04 19:30:00|9292.4|9290.9|9290.9|9289.4|9293.2|9291.3|9289.2|9287.4|485
1614886500000|2021-03-04 19:35:00|9290.8|9289.3|9293.8|9292.3|9294.1|9292.4|9290.1|9288.4|498
1614886800000|2021-03-04 19:40:00|9293.9|9292.4|9290.9|9289.4|9295|9293.4|9290.3|9288.3|463
1614887100000|2021-03-04 19:45:00|9290.8|9289.3|9291|9289.5|9293.1|9291.3|9289.7|9287.9|591
1614887400000|2021-03-04 19:50:00|9291.1|9289.6|9289.4|9287.9|9292.9|9291|9289.4|9287.8|554
1614887700000|2021-03-04 19:55:00|9289.5|9288|9294.5|9293|9295.4|9293.3|9289|9287.2|451
1614888000000|2021-03-04 20:00:00|9294.6|9293.1|9295.2|9293.7|9295.8|9294|9293.4|9291.8|422
1614888300000|2021-03-04 20:05:00|9295.3|9293.8|9294.4|9292.9|9295.3|9293.8|9291.8|9290.1|331
1614888600000|2021-03-04 20:10:00|9294.6|9293.1|9294|9291.6|9297|9295.2|9293|9291.2|398
1614888900000|2021-03-04 20:15:00|9294.4|9292.5|9296.9|9295.4|9297.4|9295.9|9294.4|9292|494
1614889200000|2021-03-04 20:20:00|9297|9295.5|9297.7|9296.2|9298.6|9297.1|9296.9|9295.1|360
1614889500000|2021-03-04 20:25:00|9297.6|9296.1|9292.1|9289.7|9297.9|9296.4|9291.3|9289.5|426
1614889800000|2021-03-04 20:30:00|9292.2|9289.8|9292.6|9291.1|9293.8|9292|9291.7|9289.8|243
1614890100000|2021-03-04 20:35:00|9292.8|9291.3|9295.4|9293.9|9296.7|9294.9|9292.8|9291.1|324
1614890400000|2021-03-04 20:40:00|9295.3|9293.8|9293.7|9292.2|9296.8|9294.8|9293.4|9291.6|373
1614890700000|2021-03-04 20:45:00|9293.6|9292.1|9294.5|9293|9296.5|9294.8|9293.5|9292|362
1614891000000|2021-03-04 20:50:00|9294.2|9292.7|9293.5|9292|9295.9|9294|9292.3|9290.4|445
1614891300000|2021-03-04 20:55:00|9293.7|9292.2|9295.8|9293.4|9296|9294.3|9293|9291.4|427
1614891600000|2021-03-04 21:00:00|9295.9|9293.5|9295.6|9294.1|9296.7|9294.7|9294.1|9292.3|182
1614891900000|2021-03-04 21:05:00|9295.7|9294.2|9295|9293.5|9296.3|9294.2|9294.1|9292.6|189
1614892200000|2021-03-04 21:10:00|9295.5|9293.1|9294.9|9293.4|9295.5|9293.5|9293.8|9291.5|155
1614892500000|2021-03-04 21:15:00|9294.8|9293.3|9294.3|9292.8|9296|9294.4|9294.2|9292.2|140
1614892800000|2021-03-04 21:20:00|9294.2|9292.7|9294.1|9292.6|9294.9|9293|9293.9|9291.9|97
1614893100000|2021-03-04 21:25:00|9294.2|9292.7|9293|9290.6|9294.6|9292.8|9291.9|9289.6|260
1614893400000|2021-03-04 21:30:00|9292.9|9290.5|9292.5|9290.1|9294.1|9291.7|9290.9|9289|232
1614893700000|2021-03-04 21:35:00|9292.8|9290.4|9291.1|9288.7|9293|9290.8|9290.5|9288.1|196
1614894000000|2021-03-04 21:40:00|9291.2|9288.8|9291.8|9289.4|9292.4|9290.5|9290|9288.1|182
1614894300000|2021-03-04 21:45:00|9291.5|9289.1|9290.4|9288|9292.3|9290.4|9290|9287.6|200
1614894600000|2021-03-04 21:50:00|9290.3|9287.9|9291.2|9288.8|9291.7|9289.6|9289.9|9287.5|171
1614894900000|2021-03-04 21:55:00|9290.9|9288.5|9287.9|9285.5|9290.9|9288.5|9287.6|9283.8|415
1614895200000|2021-03-04 22:00:00|9288|9285.6|9288.7|9283.7|9289.8|9285.6|9287.3|9282.3|90
1614895500000|2021-03-04 22:05:00|9287.6|9282.6|9289.3|9284.3|9290.3|9286.7|9287.2|9282.2|149
1614895800000|2021-03-04 22:10:00|9289.5|9284.7|9289.3|9284.9|9289.6|9285|9288.7|9283.7|96
1614896100000|2021-03-04 22:15:00|9289.4|9284.8|9288.7|9283.7|9289.4|9285.3|9288.6|9283.7|55
1614896400000|2021-03-04 22:20:00|9288.9|9283.9|9288.7|9283.7|9289|9284|9288.6|9283.6|34
1614896700000|2021-03-04 22:25:00|9288.8|9283.8|9288.8|9283.8|9289|9284.9|9288.6|9283.6|50
1614897000000|2021-03-04 22:30:00|9288.9|9283.9|9292.4|9287.4|9293.7|9288.7|9288.9|9283.9|428
1614897300000|2021-03-04 22:35:00|9292.9|9287.9|9292.5|9287.5|9294.5|9289.5|9291.8|9286.8|224
1614897600000|2021-03-04 22:40:00|9292.3|9287.3|9292.6|9287.6|9293.3|9288.3|9291.9|9286.9|186
1614897900000|2021-03-04 22:45:00|9292.7|9287.7|9293.2|9288.2|9293.9|9288.9|9292.1|9287.1|474
1614898200000|2021-03-04 22:50:00|9292.9|9287.9|9293.1|9288.1|9294.1|9289.1|9291.8|9286.8|428
1614898500000|2021-03-04 22:55:00|9292.8|9287.8|9292|9287|9293.4|9288.4|9290.6|9285.6|625
1614898800000|2021-03-04 23:00:00|9292.2|9287.2|9292.8|9289.2|9294|9290.4|9290.7|9285.7|685
1614899100000|2021-03-04 23:05:00|9292.9|9289.1|9295.1|9292.7|9296.2|9293|9292.3|9289.1|366
1614899400000|2021-03-04 23:10:00|9295.2|9292.6|9295.2|9292.8|9295.9|9293.5|9293.1|9290.7|233
1614899700000|2021-03-04 23:15:00|9295.3|9292.9|9296.9|9294.5|9296.9|9295|9294.9|9292.8|247
1614900000000|2021-03-04 23:20:00|9296.8|9294.4|9295.9|9293.5|9297.4|9295|9295.3|9293.3|226
1614900300000|2021-03-04 23:25:00|9296|9293.6|9295.8|9293.4|9297.8|9295.4|9295.1|9292.9|168
1614900600000|2021-03-04 23:30:00|9295.9|9293.5|9296.4|9294|9296.9|9294.5|9295.5|9293.1|124
1614900900000|2021-03-04 23:35:00|9296.3|9293.9|9295.5|9293.1|9296.8|9294.4|9295.2|9292.8|139
1614901200000|2021-03-04 23:40:00|9295.6|9293.2|9295.5|9293.1|9295.9|9294|9294.8|9292.4|94
1614901500000|2021-03-04 23:45:00|9295.4|9293|9295.2|9292.8|9297.1|9295.1|9295|9292.6|228
1614901800000|2021-03-04 23:50:00|9295.3|9292.9|9295|9292.6|9295.7|9293.3|9294.3|9291.9|146
1614902100000|2021-03-04 23:55:00|9295.1|9292.7|9294.4|9292|9295.8|9293.9|9294.3|9291.9|143
1614902400000|2021-03-05 00:00:00|9294.5|9292.1|9295.3|9293.8|9295.8|9293.9|9294.3|9291.9|263
1614902700000|2021-03-05 00:05:00|9295.1|9293.6|9295.2|9292.8|9295.9|9294|9294.9|9292.5|308
1614903000000|2021-03-05 00:10:00|9295.1|9292.7|9295.3|9292.9|9296.5|9294.1|9294.5|9292.5|219
1614903300000|2021-03-05 00:15:00|9295.2|9292.8|9295.2|9292.8|9295.9|9294.2|9294.6|9292.7|217
1614903600000|2021-03-05 00:20:00|9294.6|9293.1|9294.6|9292.2|9295.3|9293.2|9294.1|9291.7|221
1614903900000|2021-03-05 00:25:00|9294.7|9292.3|9295.1|9292.7|9295.9|9294|9294.3|9291.9|152
1614904200000|2021-03-05 00:30:00|9295.2|9292.8|9295.8|9293.4|9296.7|9294.3|9295.1|9292.7|198
1614904500000|2021-03-05 00:35:00|9295.9|9293.5|9295.5|9293.1|9297.4|9295|9295.2|9292.8|237
1614904800000|2021-03-05 00:40:00|9295.6|9293.2|9294.4|9292|9295.6|9293.2|9293.8|9291.7|201
1614905100000|2021-03-05 00:45:00|9294.3|9291.9|9294.7|9292.3|9295.1|9293.1|9293|9291|241
1614905400000|2021-03-05 00:50:00|9294.8|9292.4|9294.5|9292.1|9295.1|9293|9292.9|9290.9|253
1614905700000|2021-03-05 00:55:00|9294.2|9291.8|9289.3|9286.9|9294.8|9292.7|9288.4|9286|265
1614906000000|2021-03-05 01:00:00|9289.2|9286.8|9293.3|9290.9|9295.5|9293.1|9289.2|9286.8|344
1614906300000|2021-03-05 01:05:00|9293.2|9290.8|9295.2|9292.8|9295.7|9293.3|9293.2|9290.8|290
1614906600000|2021-03-05 01:10:00|9295.3|9292.9|9293.6|9291.2|9295.6|9293.2|9293.1|9291.2|259
1614906900000|2021-03-05 01:15:00|9293.5|9291.1|9294.3|9291.9|9295.6|9293.2|9292.3|9290.4|255
1614907200000|2021-03-05 01:20:00|9294.4|9292|9291.7|9289.3|9295.8|9293.4|9291.4|9289|290
1614907500000|2021-03-05 01:25:00|9291.8|9289.4|9290.4|9288|9292.1|9289.9|9290.1|9287.7|246
1614907800000|2021-03-05 01:30:00|9290.5|9288.1|9292|9289.6|9292.2|9289.9|9290.4|9288|216
1614908100000|2021-03-05 01:35:00|9292.1|9289.7|9290.9|9288.5|9292.6|9290.2|9290|9287.6|282
1614908400000|2021-03-05 01:40:00|9291|9288.6|9289.1|9286.7|9291.2|9288.8|9289|9286.7|269
1614908700000|2021-03-05 01:45:00|9289.2|9286.8|9289.2|9287.7|9290|9288.1|9288.9|9286.8|273
1614909000000|2021-03-05 01:50:00|9289.3|9286.9|9289.9|9287.5|9290.5|9288.2|9288.2|9285.9|277
1614909300000|2021-03-05 01:55:00|9290|9287.6|9290.1|9288.6|9291.1|9289|9289.5|9287.5|222
1614909600000|2021-03-05 02:00:00|9290|9288.5|9290.2|9288.7|9291.5|9289.1|9289.5|9287.4|223
1614909900000|2021-03-05 02:05:00|9290.1|9288.6|9292.8|9290.4|9292.9|9290.9|9289.5|9287.6|249
1614910200000|2021-03-05 02:10:00|9292.7|9290.3|9292.8|9290.4|9295.3|9292.9|9292.2|9290.2|246
1614910500000|2021-03-05 02:15:00|9292.7|9290.3|9292.4|9290.9|9293.8|9291.7|9292.1|9290|227
1614910800000|2021-03-05 02:20:00|9292.5|9291|9291.6|9289.2|9293|9291|9290.8|9288.4|217
1614911100000|2021-03-05 02:25:00|9291.5|9289.1|9291.9|9290.4|9292.5|9290.6|9290.9|9289|172
1614911400000|2021-03-05 02:30:00|9292|9289.6|9292.1|9289.7|9292.8|9290.7|9291.7|9289.4|236
1614911700000|2021-03-05 02:35:00|9292|9289.6|9291.2|9289.7|9292.7|9290.6|9291.1|9289.1|256
1614912000000|2021-03-05 02:40:00|9291.3|9289.8|9291.7|9289.3|9292.7|9290.6|9290.8|9288.6|231
1614912300000|2021-03-05 02:45:00|9291.8|9289.4|9288.4|9286|9291.8|9289.5|9287.9|9285.9|218
1614912600000|2021-03-05 02:50:00|9288.3|9285.9|9288.8|9286.4|9289.2|9287.1|9287.8|9285.5|236
1614912900000|2021-03-05 02:55:00|9288.7|9286.3|9289.1|9286.7|9290|9287.6|9288.1|9286|245
1614913200000|2021-03-05 03:00:00|9289.2|9286.8|9287.9|9286.4|9289.7|9287.5|9287.9|9285.8|234
1614913500000|2021-03-05 03:05:00|9287.8|9286.3|9288.6|9287.1|9289.9|9287.9|9287.8|9286|240
1614913800000|2021-03-05 03:10:00|9288.5|9287|9288.7|9286.3|9290.2|9288.2|9287.7|9285.7|394
1614914100000|2021-03-05 03:15:00|9288.6|9286.2|9288.4|9286|9289.6|9287.6|9287.8|9285.8|384
1614914400000|2021-03-05 03:20:00|9288.3|9285.9|9288.3|9285.9|9288.9|9286.7|9287.8|9285.8|252
1614914700000|2021-03-05 03:25:00|9288.4|9286|9288.3|9285.9|9289|9286.6|9287.8|9285.4|242
1614915000000|2021-03-05 03:30:00|9288.4|9286|9288.2|9285.8|9289.1|9286.7|9287.4|9285|254
1614915300000|2021-03-05 03:35:00|9288.1|9285.7|9288|9285.6|9288.7|9286.6|9287.2|9284.9|242
1614915600000|2021-03-05 03:40:00|9287.9|9285.5|9287.7|9285.3|9289|9287|9286.6|9284.2|322
1614915900000|2021-03-05 03:45:00|9287.8|9285.4|9287.6|9285.2|9288.3|9285.9|9286.8|9284.6|261
1614916200000|2021-03-05 03:50:00|9287.5|9285.1|9287.6|9285.2|9288.2|9286.1|9286.8|9284.9|231
1614916500000|2021-03-05 03:55:00|9287.5|9285.1|9288.4|9286|9288.5|9286.5|9287|9285|224
1614916800000|2021-03-05 04:00:00|9288.5|9286.1|9290.1|9287.7|9290.3|9287.9|9287.6|9285.7|289
1614917100000|2021-03-05 04:05:00|9290.4|9288|9288|9286.5|9290.9|9288.7|9287.2|9285.2|269
1614917400000|2021-03-05 04:10:00|9287.9|9286.4|9289.5|9287.1|9289.9|9287.5|9287.7|9285.6|290
1614917700000|2021-03-05 04:15:00|9289.4|9287|9289.4|9287|9290.7|9288.5|9288.5|9286.5|264
1614918000000|2021-03-05 04:20:00|9289|9287.5|9288.8|9287.3|9290.4|9288.2|9288.6|9286.5|239
1614918300000|2021-03-05 04:25:00|9288.9|9287.4|9292.1|9290.6|9292.7|9290.8|9288.8|9287.1|288
1614918600000|2021-03-05 04:30:00|9292|9290.5|9292.2|9290.7|9292.9|9291.1|9291.3|9289.2|301
1614918900000|2021-03-05 04:35:00|9292.5|9290.1|9291.9|9289.5|9292.7|9290.6|9290.3|9288.3|206
1614919200000|2021-03-05 04:40:00|9292|9289.6|9292|9290.5|9292.8|9290.7|9291.2|9289.2|195
1614919500000|2021-03-05 04:45:00|9292.1|9290.6|9292|9289.6|9292.6|9290.6|9291.4|9289.5|211
1614919800000|2021-03-05 04:50:00|9292.1|9289.7|9292.7|9290.3|9292.8|9290.7|9291.2|9289.2|250
1614920100000|2021-03-05 04:55:00|9292.6|9290.2|9292|9290.5|9293|9290.9|9291.4|9289.5|281
1614920400000|2021-03-05 05:00:00|9291.8|9290.3|9291.3|9289.8|9292.5|9290.3|9290.6|9288.6|225
1614920700000|2021-03-05 05:05:00|9291.8|9289.4|9290.4|9288.9|9292.7|9290.4|9290|9287.6|254
1614921000000|2021-03-05 05:10:00|9290.3|9288.8|9291.2|9288.8|9291.6|9289.6|9289.9|9287.8|283
1614921300000|2021-03-05 05:15:00|9291.1|9288.7|9290.9|9289.4|9291.4|9289.5|9289.6|9287.6|235
1614921600000|2021-03-05 05:20:00|9290.8|9289.3|9290.5|9288.1|9291.8|9289.9|9290|9288.1|235
1614921900000|2021-03-05 05:25:00|9290.6|9288.2|9290|9287.6|9290.9|9288.9|9289.4|9287.3|145
1614922200000|2021-03-05 05:30:00|9290.1|9287.7|9289.2|9286.8|9290.3|9288.3|9288.4|9286.2|266
1614922500000|2021-03-05 05:35:00|9289.1|9286.7|9289.1|9286.7|9289.9|9288|9288.4|9286.4|173
1614922800000|2021-03-05 05:40:00|9289.2|9286.8|9290.1|9287.7|9290.1|9288.1|9288.6|9286.7|262
1614923100000|2021-03-05 05:45:00|9289.9|9287.5|9289.2|9286.8|9290.1|9288.1|9288.5|9286.7|362
1614923400000|2021-03-05 05:50:00|9289.3|9286.9|9290.2|9287.8|9290.3|9288.3|9288.8|9286.7|235
1614923700000|2021-03-05 05:55:00|9290.3|9287.9|9291.8|9289.4|9291.9|9289.8|9289.4|9287|267
1614924000000|2021-03-05 06:00:00|9291.9|9289.5|9292.3|9289.9|9292.4|9290.3|9290.7|9288.4|211
1614924300000|2021-03-05 06:05:00|9292.2|9289.8|9291.6|9289.2|9293.5|9291.4|9291.3|9289.1|236
1614924600000|2021-03-05 06:10:00|9291.5|9289.1|9292.8|9290.4|9293.2|9291|9291|9289|292
1614924900000|2021-03-05 06:15:00|9292.7|9290.3|9291.6|9289.2|9293.2|9291.2|9291.2|9289|263
1614925200000|2021-03-05 06:20:00|9291.4|9289|9293.3|9290.9|9293.5|9291.7|9291|9289|179
1614925500000|2021-03-05 06:25:00|9292.6|9290.2|9292.8|9290.4|9293.4|9291.4|9291.7|9289.7|185
1614925800000|2021-03-05 06:30:00|9292.6|9290.2|9291.9|9289.5|9293|9290.9|9291.2|9289.2|155
1614926100000|2021-03-05 06:35:00|9292|9289.6|9291.3|9289.8|9292|9289.9|9289.6|9287.6|200
1614926400000|2021-03-05 06:40:00|9291.4|9289.9|9292.5|9290.1|9293.1|9291.2|9291.1|9289|270
1614926700000|2021-03-05 06:45:00|9292.4|9290|9292.4|9290|9292.6|9290.6|9291.4|9289.2|160
1614927000000|2021-03-05 06:50:00|9292.5|9290.1|9293.6|9291.2|9293.6|9291.2|9291.1|9289.1|160
1614927300000|2021-03-05 06:55:00|9293.5|9291.1|9297.8|9294|9299.2|9297|9293.4|9291|356
1614927600000|2021-03-05 07:00:00|9297.9|9293.3|9296.1|9293.7|9301.5|9299.2|9295.3|9290.5|579
1614927900000|2021-03-05 07:05:00|9296.2|9293.8|9295.6|9294.1|9296.4|9294.9|9293.9|9292|369
1614928200000|2021-03-05 07:10:00|9295.5|9294|9296.7|9294.3|9301|9298.6|9295.3|9293|387
1614928500000|2021-03-05 07:15:00|9296.6|9294.2|9296.7|9294.3|9299.3|9296.9|9294.1|9291.7|307
1614928800000|2021-03-05 07:20:00|9296.6|9294.2|9298.7|9296.3|9299.7|9297.6|9296.5|9294.1|330
1614929100000|2021-03-05 07:25:00|9298.6|9296.2|9298.8|9296.4|9299.6|9297.6|9297.3|9295.1|328
1614929400000|2021-03-05 07:30:00|9298.7|9296.3|9298.8|9296.4|9299.3|9296.9|9295.1|9293.3|324
1614929700000|2021-03-05 07:35:00|9298.9|9296.5|9298.2|9295.8|9298.9|9296.9|9297.3|9295.4|246
1614930000000|2021-03-05 07:40:00|9298.1|9295.7|9296.3|9294.8|9299.8|9297.4|9295.6|9294.1|246
1614930300000|2021-03-05 07:45:00|9296.4|9294.9|9297.3|9294.9|9298.6|9296.4|9294.8|9293|326
1614930600000|2021-03-05 07:50:00|9297.2|9294.8|9295|9293.5|9297.8|9295.7|9295|9293.1|279
1614930900000|2021-03-05 07:55:00|9295.1|9293.6|9300.4|9298|9300.8|9298.9|9295.1|9293.2|319
1614931200000|2021-03-05 08:00:00|9300.3|9297.9|9302.7|9300.3|9303.2|9301.3|9298.1|9296.1|586
1614931500000|2021-03-05 08:05:00|9302.9|9300.5|9305.2|9302.8|9307.2|9305.3|9301.6|9299.8|482
1614931800000|2021-03-05 08:10:00|9304.6|9303.1|9304.9|9302.5|9304.9|9303.2|9300.3|9297.9|494
1614932100000|2021-03-05 08:15:00|9304.8|9302.4|9307.7|9305.3|9308.4|9306.4|9304|9302.1|497
1614932400000|2021-03-05 08:20:00|9307.4|9305|9306.2|9304.7|9309.6|9307.6|9305.8|9303.9|429
1614932700000|2021-03-05 08:25:00|9306.3|9304.8|9310.6|9308.2|9312.5|9310.2|9302.1|9299.8|575
1614933000000|2021-03-05 08:30:00|9310.5|9308.1|9301.9|9299.5|9310.5|9308.7|9300.2|9297.9|508
1614933300000|2021-03-05 08:35:00|9302|9299.6|9304.8|9302.4|9306.3|9304.4|9301.8|9299.6|459
1614933600000|2021-03-05 08:40:00|9304.7|9302.3|9308.6|9307.1|9308.9|9307.2|9303.6|9301.2|358
1614933900000|2021-03-05 08:45:00|9308.9|9306.5|9309.5|9308|9310.7|9308.7|9307.6|9306.1|324
1614934200000|2021-03-05 08:50:00|9309.6|9308.1|9309.7|9308.2|9311.4|9309.5|9308.2|9306.3|492
1614934500000|2021-03-05 08:55:00|9309.6|9308.1|9301.2|9298.8|9310.4|9308.3|9300.2|9297.8|678
1614934800000|2021-03-05 09:00:00|9301.1|9298.7|9296.4|9294|9301.5|9299.3|9294.6|9292.7|470
1614935100000|2021-03-05 09:05:00|9296.3|9293.9|9297.2|9295.7|9297.9|9296.4|9294.2|9291.8|416
1614935400000|2021-03-05 09:10:00|9297.1|9295.6|9294.2|9291.8|9299.6|9298.1|9289.1|9286.7|670
1614935700000|2021-03-05 09:15:00|9294.3|9291.9|9298.8|9296.4|9300.1|9298.4|9293.6|9291.7|430
1614936000000|2021-03-05 09:20:00|9298.7|9296.3|9297.1|9295.6|9299.6|9297.2|9295.3|9293.2|466
1614936300000|2021-03-05 09:25:00|9297.2|9295.7|9292.5|9290.1|9297.2|9295.7|9292.5|9290.1|541
1614936600000|2021-03-05 09:30:00|9292.4|9290|9298.7|9296.3|9299.5|9297.5|9291.6|9289.2|463
1614936900000|2021-03-05 09:35:00|9298.8|9296.4|9296|9293.6|9302.5|9300.2|9293.4|9291.6|502
1614937200000|2021-03-05 09:40:00|9295.5|9294|9297.4|9295|9300.1|9298.1|9295.2|9293.3|430
1614937500000|2021-03-05 09:45:00|9297|9295.5|9296.9|9295.4|9299.9|9298|9295.5|9293.6|472
1614937800000|2021-03-05 09:50:00|9297|9295.5|9295.2|9292.8|9297.8|9295.9|9293.5|9291.5|448
1614938100000|2021-03-05 09:55:00|9295.4|9293|9294|9291.6|9296.8|9294.7|9293.2|9291.2|466
1614938400000|2021-03-05 10:00:00|9294.1|9291.7|9293.4|9291|9296.4|9294.5|9292.7|9290.7|376
1614938700000|2021-03-05 10:05:00|9293.8|9291.4|9293.6|9292.1|9296.8|9294.9|9292.9|9290.9|398
1614939000000|2021-03-05 10:10:00|9293.7|9292.2|9293.1|9291.6|9295.8|9293.9|9292.8|9290.9|374
1614939300000|2021-03-05 10:15:00|9293.5|9291.1|9295|9292.6|9297.1|9295.1|9293.2|9291.1|343
1614939600000|2021-03-05 10:20:00|9295.1|9292.7|9295.2|9292.8|9297|9294.9|9293.7|9292.1|413
1614939900000|2021-03-05 10:25:00|9295|9292.6|9293.5|9292|9296.5|9294.4|9292.9|9291|392
1614940200000|2021-03-05 10:30:00|9293.6|9292.1|9294.2|9291.8|9294.7|9293.1|9291.9|9290|334
1614940500000|2021-03-05 10:35:00|9294.3|9291.9|9293|9291.5|9294.4|9292.4|9290.6|9289|355
1614940800000|2021-03-05 10:40:00|9292.9|9291.4|9286.1|9283.7|9294.3|9292.3|9285.4|9283.5|440
1614941100000|2021-03-05 10:45:00|9286.2|9283.8|9286.4|9284.9|9287.1|9285.1|9282.6|9280.8|349
1614941400000|2021-03-05 10:50:00|9286.5|9285|9286.3|9283.9|9290.3|9288.1|9285.9|9283.9|314
1614941700000|2021-03-05 10:55:00|9286.4|9284|9288.2|9286.7|9289.8|9287.9|9285.6|9283.9|323
1614942000000|2021-03-05 11:00:00|9288.3|9286.8|9286.4|9284.9|9289.2|9287.3|9284.8|9282.8|381
1614942300000|2021-03-05 11:05:00|9286.5|9285|9285.8|9284.3|9287.7|9286|9283.3|9281.3|298
1614942600000|2021-03-05 11:10:00|9285.7|9284.2|9289.1|9286.7|9290.7|9288.8|9285.5|9283.4|264
1614942900000|2021-03-05 11:15:00|9289.2|9286.8|9292.2|9289.8|9292.4|9290.5|9288.5|9286.4|241
1614943200000|2021-03-05 11:20:00|9292.1|9289.7|9291.5|9289.1|9292.7|9291.1|9290.1|9288.1|290
1614943500000|2021-03-05 11:25:00|9291.4|9289|9288.1|9285.7|9292.3|9290.2|9285.5|9284|291
1614943800000|2021-03-05 11:30:00|9288.2|9285.8|9282|9279.6|9290.7|9289.1|9282|9279.6|519
1614944100000|2021-03-05 11:35:00|9281.9|9279.5|9278.5|9276.1|9282.7|9280.3|9278.3|9275.9|426
1614944400000|2021-03-05 11:40:00|9278.6|9276.2|9283.2|9280.8|9283.9|9281.5|9278.5|9276.1|429
1614944700000|2021-03-05 11:45:00|9283.1|9280.7|9279.7|9277.3|9284.3|9281.9|9278.5|9276.4|482
1614945000000|2021-03-05 11:50:00|9279.6|9277.2|9280.1|9277.7|9280.5|9278.4|9274.6|9272.4|423
1614945300000|2021-03-05 11:55:00|9279.7|9278.2|9284.3|9281.9|9284.7|9282.8|9279.1|9277.1|359
1614945600000|2021-03-05 12:00:00|9284.4|9282|9284.7|9283.2|9286|9284.3|9283.1|9281.1|395
1614945900000|2021-03-05 12:05:00|9284.6|9283.1|9282.7|9281.2|9285.8|9284.2|9282.7|9281.2|346
1614946200000|2021-03-05 12:10:00|9282.9|9281.4|9279.4|9277|9283.8|9281.8|9279.2|9277|415
1614946500000|2021-03-05 12:15:00|9279.3|9276.9|9278.1|9275.7|9281.6|9279.6|9277.6|9275.6|469
1614946800000|2021-03-05 12:20:00|9277.6|9276.1|9273.7|9272.2|9279|9277.4|9273.6|9271.5|427
1614947100000|2021-03-05 12:25:00|9273.6|9272.1|9267.2|9265.7|9273.9|9272.2|9266.6|9264.2|472
1614947400000|2021-03-05 12:30:00|9267|9265.5|9266.7|9265.2|9269.4|9267.9|9265.6|9263.7|390
1614947700000|2021-03-05 12:35:00|9266.8|9265.3|9269.1|9266.7|9269.7|9267.7|9265.4|9263.4|385
1614948000000|2021-03-05 12:40:00|9269.2|9266.8|9266.2|9264.7|9269.2|9267.4|9265.2|9263.2|347
1614948300000|2021-03-05 12:45:00|9266.1|9264.6|9265.3|9262.9|9268.6|9266.8|9264.8|9262.8|419
1614948600000|2021-03-05 12:50:00|9265.4|9263|9267.6|9265.2|9269.6|9268|9265.2|9263|428
1614948900000|2021-03-05 12:55:00|9267.2|9265.7|9265.8|9264.3|9269|9267.5|9265.1|9263.5|449
1614949200000|2021-03-05 13:00:00|9265.9|9264.4|9266.9|9265.4|9267.4|9265.9|9264.5|9262.7|433
1614949500000|2021-03-05 13:05:00|9266.8|9265.3|9267.4|9265.9|9270.2|9268.7|9266.2|9264.3|430
1614949800000|2021-03-05 13:10:00|9267.5|9266|9270.2|9267.8|9271.3|9269.8|9267.1|9265.6|306
1614950100000|2021-03-05 13:15:00|9270.1|9267.7|9270.4|9268.9|9271|9269.5|9267|9265.1|342
1614950400000|2021-03-05 13:20:00|9270.6|9269.1|9270.1|9268.6|9270.9|9269.4|9268.9|9267|361
1614950700000|2021-03-05 13:25:00|9270|9268.5|9273.1|9268.1|9273.3|9269.7|9270|9267.5|293
1614951000000|2021-03-05 13:30:00|9273.2|9268.2|9297.6|9295.2|9308.2|9305.8|9273|9268|904
1614951300000|2021-03-05 13:35:00|9297.8|9295.4|9292.7|9290.3|9298.9|9296.5|9290.5|9288.1|676
1614951600000|2021-03-05 13:40:00|9292.6|9290.2|9280.2|9277.8|9295.2|9292.8|9280.2|9277.8|650
1614951900000|2021-03-05 13:45:00|9279.7|9277.3|9279.2|9276.8|9280.2|9277.8|9270|9267.6|868
1614952200000|2021-03-05 13:50:00|9278.9|9276.5|9286.2|9283.8|9288.3|9285.9|9275.8|9273.4|726
1614952500000|2021-03-05 13:55:00|9286.1|9283.7|9286.6|9284.2|9288.6|9286.5|9284|9282|705
1614952800000|2021-03-05 14:00:00|9286.5|9284.1|9272.3|9269.9|9287.2|9284.8|9271.2|9268.8|844
1614953100000|2021-03-05 14:05:00|9272.2|9269.8|9272|9269.6|9278.8|9276.4|9270.5|9268.1|746
1614953400000|2021-03-05 14:10:00|9272.1|9269.7|9268.2|9265.8|9275.4|9273.1|9268|9265.6|816
1614953700000|2021-03-05 14:15:00|9268.3|9265.9|9265|9262.6|9268.3|9265.9|9258.9|9256.5|1037
1614954000000|2021-03-05 14:20:00|9265.1|9262.7|9269|9266.6|9270.1|9267.7|9260.5|9258.1|698
1614954300000|2021-03-05 14:25:00|9269.1|9266.7|9271.1|9268.7|9272.1|9269.7|9265.9|9263.5|587
1614954600000|2021-03-05 14:30:00|9270.9|9268.5|9280.6|9278.2|9281.1|9279.1|9270.8|9268.4|492
1614954900000|2021-03-05 14:35:00|9280.7|9278.3|9286.7|9285.2|9287.7|9285.6|9279.3|9276.9|664
1614955200000|2021-03-05 14:40:00|9286.8|9285.3|9283.5|9281.1|9286.8|9285.3|9282.4|9280.2|561
1614955500000|2021-03-05 14:45:00|9283.4|9281|9292|9289.6|9292.3|9289.9|9282.7|9280.3|657
1614955800000|2021-03-05 14:50:00|9292.1|9289.7|9296.6|9294.2|9297.7|9295.3|9291.5|9289.1|892
1614956100000|2021-03-05 14:55:00|9296.5|9294.1|9293.4|9291|9300.2|9297.8|9292.8|9290.4|789
1614956400000|2021-03-05 15:00:00|9293.3|9290.9|9304.5|9302.1|9305.4|9303.2|9292|9289.6|840
1614956700000|2021-03-05 15:05:00|9304.6|9302.2|9296.6|9294.2|9309.1|9306.7|9293.8|9291.4|893
1614957000000|2021-03-05 15:10:00|9296.5|9294.1|9301.8|9299.4|9303.6|9301.2|9294.4|9292.4|782
1614957300000|2021-03-05 15:15:00|9301.3|9298.9|9297.1|9294.7|9302.4|9300|9295.2|9292.8|651
1614957600000|2021-03-05 15:20:00|9297.2|9294.8|9294|9291.6|9298.1|9295.7|9293.2|9290.8|722
1614957900000|2021-03-05 15:25:00|9293.9|9291.5|9290.7|9288.3|9293.9|9291.5|9287.5|9285.5|842
1614958200000|2021-03-05 15:30:00|9290.8|9288.4|9293.4|9291|9296.1|9294.1|9289.4|9287|729
1614958500000|2021-03-05 15:35:00|9293.3|9290.9|9296.8|9294.4|9296.8|9294.4|9289.1|9286.7|832
1614958800000|2021-03-05 15:40:00|9296.7|9294.3|9299.6|9297.2|9302.9|9300.5|9295.6|9293.2|621
1614959100000|2021-03-05 15:45:00|9299.7|9297.3|9297.3|9294.9|9304|9301.6|9296.5|9294.1|767
1614959400000|2021-03-05 15:50:00|9297.4|9295|9300.1|9297.7|9302.5|9300.7|9296|9293.6|766
1614959700000|2021-03-05 15:55:00|9300.2|9297.8|9315.5|9313.1|9315.9|9313.6|9300|9297.6|894
1614960000000|2021-03-05 16:00:00|9315.6|9313.2|9316.6|9314.2|9316.6|9314.3|9312.1|9310.2|675
1614960300000|2021-03-05 16:05:00|9316.7|9314.3|9318.3|9315.9|9319.3|9317.2|9315.7|9313.3|427
1614960600000|2021-03-05 16:10:00|9318.1|9315.7|9315|9312.6|9318.3|9315.9|9312.2|9310.1|454
1614960900000|2021-03-05 16:15:00|9315.1|9312.7|9315.3|9312.9|9317.4|9315.6|9313.8|9311.5|517
1614961200000|2021-03-05 16:20:00|9315.4|9313|9319|9317.5|9319.6|9317.6|9312.2|9309.8|578
1614961500000|2021-03-05 16:25:00|9318.9|9317.4|9313.6|9311.2|9320.1|9318.4|9312.8|9310.7|596
1614961800000|2021-03-05 16:30:00|9313.7|9311.3|9316|9313.6|9316|9313.9|9312.2|9309.9|593
1614962100000|2021-03-05 16:35:00|9315.9|9313.5|9312.3|9309.9|9316.9|9315.4|9310.5|9308.5|548
1614962400000|2021-03-05 16:40:00|9312.4|9310|9307.2|9304.8|9313|9311.1|9307|9304.6|530
1614962700000|2021-03-05 16:45:00|9307.4|9305|9313.3|9310.9|9313.9|9311.9|9305|9302.9|550
1614963000000|2021-03-05 16:50:00|9313.2|9310.8|9310.1|9308.6|9313.2|9311.4|9308.2|9306.2|500
1614963300000|2021-03-05 16:55:00|9309.7|9308.2|9306.6|9304.2|9311|9309.5|9306.6|9304.2|551
1614963600000|2021-03-05 17:00:00|9306.7|9304.3|9305.9|9303.5|9309.2|9307.2|9305.2|9303|645
1614963900000|2021-03-05 17:05:00|9306|9303.6|9308|9306.5|9308.7|9306.8|9305.7|9303.6|565
1614964200000|2021-03-05 17:10:00|9308.1|9306.6|9306.7|9304.3|9310|9308|9305.8|9303.7|414
1614964500000|2021-03-05 17:15:00|9306.8|9304.4|9305.4|9303.9|9306.9|9305.4|9302.3|9300.2|391
1614964800000|2021-03-05 17:20:00|9305.5|9304|9305.6|9303.2|9308.1|9306.2|9304.7|9302.9|318
1614965100000|2021-03-05 17:25:00|9305.5|9303.1|9307.4|9305|9308.4|9306|9304.5|9303|437
1614965400000|2021-03-05 17:30:00|9307.5|9305.1|9309.6|9308.1|9310.1|9308.2|9306.1|9304.2|459
1614965700000|2021-03-05 17:35:00|9309.7|9308.2|9311.5|9309.1|9312.2|9310.2|9309.4|9307.5|456
1614966000000|2021-03-05 17:40:00|9311.2|9308.8|9309|9306.6|9313.1|9311|9308.8|9306.4|408
1614966300000|2021-03-05 17:45:00|9309.1|9306.7|9308.7|9307.2|9310.8|9308.7|9307.6|9305.7|413
1614966600000|2021-03-05 17:50:00|9308.8|9307.3|9309.8|9307.4|9311.6|9309.4|9307.6|9305.6|438
1614966900000|2021-03-05 17:55:00|9310|9307.6|9312.7|9310.3|9313.6|9311.2|9309.4|9307|468
1614967200000|2021-03-05 18:00:00|9312.9|9310.5|9313.7|9312.2|9314.1|9312.4|9309.7|9307.7|464
1614967500000|2021-03-05 18:05:00|9313.8|9312.3|9313.9|9311.5|9317.6|9315.2|9312.9|9310.8|475
1614967800000|2021-03-05 18:10:00|9313.8|9311.4|9313.8|9311.4|9314.2|9312.6|9312.8|9310.8|317
1614968100000|2021-03-05 18:15:00|9313.9|9311.5|9309.4|9307.9|9313.9|9311.9|9308.6|9306.9|386
1614968400000|2021-03-05 18:20:00|9309.5|9308|9309.7|9307.3|9311.7|9309.8|9309.1|9307.1|403
1614968700000|2021-03-05 18:25:00|9309.8|9307.4|9308|9305.6|9309.9|9307.7|9307.7|9305.6|383
1614969000000|2021-03-05 18:30:00|9307.9|9305.5|9305.4|9303|9307.9|9306|9304.2|9302.1|486
1614969300000|2021-03-05 18:35:00|9304.4|9302.9|9307.3|9304.9|9308.7|9306.6|9304.3|9302.8|395
1614969600000|2021-03-05 18:40:00|9307.2|9304.8|9306.2|9303.8|9307.2|9305.1|9304.9|9302.8|288
1614969900000|2021-03-05 18:45:00|9306.3|9303.9|9306.2|9303.8|9306.7|9304.4|9304.7|9302.7|380
1614970200000|2021-03-05 18:50:00|9305.7|9303.3|9305.8|9304.3|9307.6|9305.6|9303.6|9301.2|354
1614970500000|2021-03-05 18:55:00|9305.9|9304.4|9305.6|9303.2|9307|9305.1|9303.8|9302.1|259
1614970800000|2021-03-05 19:00:00|9305.5|9303.1|9304.2|9302.7|9305.7|9303.8|9304|9301.9|255
1614971100000|2021-03-05 19:05:00|9304.8|9302.4|9306.4|9304|9306.4|9304.4|9303.8|9301.7|260
1614971400000|2021-03-05 19:10:00|9306|9303.6|9306.4|9304|9307.2|9304.8|9304|9301.9|287
1614971700000|2021-03-05 19:15:00|9306.3|9303.9|9309.3|9307.8|9310.3|9308.1|9305|9303.2|299
1614972000000|2021-03-05 19:20:00|9309.8|9307.4|9309.1|9306.7|9310.3|9308.6|9308.3|9306.3|352
1614972300000|2021-03-05 19:25:00|9309|9306.6|9309.8|9307.4|9310.2|9308.3|9308.5|9306.6|270
1614972600000|2021-03-05 19:30:00|9309.9|9307.5|9306.7|9305.2|9310.1|9308|9306.6|9304.7|211
1614972900000|2021-03-05 19:35:00|9307.1|9304.7|9307.5|9306|9308.3|9306.2|9307.1|9304.7|112
1614973200000|2021-03-05 19:40:00|9307.4|9305.9|9306.5|9305|9308.7|9306.5|9306.1|9304.2|167
1614973500000|2021-03-05 19:45:00|9306.6|9305.1|9305.1|9303.6|9307.2|9305.2|9305|9303.1|219
1614973800000|2021-03-05 19:50:00|9305.2|9303.7|9304.2|9302.7|9307.2|9305.3|9303.2|9301.3|266
1614974100000|2021-03-05 19:55:00|9304.3|9302.8|9310.1|9307.7|9310.5|9308.7|9303.2|9301.3|295
1614974400000|2021-03-05 20:00:00|9310.2|9307.8|9306.7|9305.2|9310.3|9307.9|9306.6|9304.6|255
1614974700000|2021-03-05 20:05:00|9306.6|9305.1|9307.5|9306|9308.6|9306.9|9306.6|9305.1|192
1614975000000|2021-03-05 20:10:00|9307.4|9305.9|9308.4|9306.9|9309|9306.9|9306.2|9304.1|232
1614975300000|2021-03-05 20:15:00|9308.8|9306.4|9307.4|9305.9|9309.1|9307|9306.7|9304.8|276
1614975600000|2021-03-05 20:20:00|9307.5|9306|9307.4|9305.9|9307.9|9306.4|9306|9304|251
1614975900000|2021-03-05 20:25:00|9307.5|9306|9307.2|9304.8|9309.1|9307.1|9306.5|9304.6|240
1614976200000|2021-03-05 20:30:00|9307.1|9304.7|9306.6|9305.1|9307.5|9306|9306|9304.1|177
1614976500000|2021-03-05 20:35:00|9306.5|9305|9305.7|9304.2|9306.7|9305.2|9305.1|9302.9|170
1614976800000|2021-03-05 20:40:00|9305.6|9304.1|9307.7|9305.3|9308.7|9306.7|9305.1|9303.1|205
1614977100000|2021-03-05 20:45:00|9307.6|9305.2|9307.1|9304.7|9308.3|9306.3|9306.5|9304.4|168
1614977400000|2021-03-05 20:50:00|9306.6|9304.2|9306|9304.5|9307.7|9305.8|9305.6|9303.4|256
1614977700000|2021-03-05 20:55:00|9305.9|9304.4|9310.9|9308.5|9311.3|9309.2|9305.9|9304.4|345
1614978000000|2021-03-05 21:00:00|9311|9308.6|9312.9|9310.5|9314.7|9311.4|9310.9|9308.5|476
1614978300000|2021-03-05 21:05:00|9313|9310.6|9311|9308.6|9313.9|9310.9|9310.8|9308.2|262
1614978600000|2021-03-05 21:10:00|9311.1|9308.7|9312.6|9310.2|9313.9|9310.5|9310.4|9308.2|128
1614978900000|2021-03-05 21:15:00|9312.7|9310.3|9312.7|9310.3|9314.4|9311.6|9312.6|9310.2|130
1614979200000|2021-03-05 21:20:00|9312.8|9310.4|9314.3|9311.9|9314.5|9312.5|9312.3|9309.1|128
1614979500000|2021-03-05 21:25:00|9314.2|9311.8|9316.1|9313.7|9316.9|9314.5|9313.6|9311.6|146
1614979800000|2021-03-05 21:30:00|9316|9313.6|9312.3|9309.9|9316.2|9313.8|9312.1|9309.7|151
1614980100000|2021-03-05 21:35:00|9312.4|9310|9313.2|9310.8|9313.5|9311.1|9312.3|9309.9|75
1614980400000|2021-03-05 21:40:00|9313.3|9310.9|9315.9|9313.5|9316.4|9314.3|9313.1|9310.7|182
1614980700000|2021-03-05 21:45:00|9315.8|9313.4|9314.1|9311.7|9316.5|9314.1|9313.8|9311.4|353
1614981000000|2021-03-05 21:50:00|9314.2|9311.8|9314.1|9311.7|9314.8|9312.4|9313.2|9310.8|197
1614981300000|2021-03-05 21:55:00|9314.6|9312.2|9310.6|9308.2|9315.7|9313.3|9306.6|9301.6|419
1615150800000|2021-03-07 21:00:00|9311.6||9311.6||9311.6||9311.6||1
1615153800000|2021-03-07 21:50:00|9303.2|9292.2|9302.9|9291.9|9303.2|9292.2|9300.7|9289.7|3
1615154100000|2021-03-07 21:55:00|9303.6|9292.6|9305.6|9294.6|9306.3|9295.3|9303.5|9292.5|11
1615154400000|2021-03-07 22:00:00|9290.8|9279.8|9297.4|9287|9297.4|9287|9285.6|9274.6|96
1615154700000|2021-03-07 22:05:00|9297.5|9287.1|9305.2|9296.9|9313.6|9306.6|9296.4|9285.4|152
1615155000000|2021-03-07 22:10:00|9305.1|9296.5|9301|9296.3|9305.1|9297.3|9300|9292.7|127
1615155300000|2021-03-07 22:15:00|9301.3|9296.4|9314.1|9303.1|9314.7|9307.1|9300.5|9295.6|20
1615155600000|2021-03-07 22:20:00|9313.9|9302.9|9311.2|9306.2|9314.3|9308.1|9310.5|9302.5|67
1615155900000|2021-03-07 22:25:00|9311.3|9306.3|9311.1|9306.1|9313.1|9308.1|9308.5|9303.5|85
1615156200000|2021-03-07 22:30:00|9311.2|9306.2|9310.9|9305.9|9312.9|9307.9|9309.8|9304.8|133
1615156500000|2021-03-07 22:35:00|9310.2|9305.2|9311.5|9306.5|9315.5|9310.5|9309.8|9304.8|152
1615156800000|2021-03-07 22:40:00|9311.7|9306.7|9310.6|9305.6|9312.2|9307.2|9310.2|9305.2|126
1615157100000|2021-03-07 22:45:00|9310.5|9305.5|9311|9306|9311.5|9306.5|9309.6|9304.6|160
1615157400000|2021-03-07 22:50:00|9311.1|9306.1|9309.6|9304.6|9311.4|9306.4|9309.3|9304.3|136
1615157700000|2021-03-07 22:55:00|9309.2|9304.2|9309.9|9304.9|9311.6|9306.6|9309|9304|154
1615158000000|2021-03-07 23:00:00|9310.5|9305.5|9304.4|9299.4|9311.2|9306.2|9299.6|9294.6|1239
1615158300000|2021-03-07 23:05:00|9304.6|9299.6|9305.6|9301.6|9308.3|9303.3|9301.7|9296.7|1227
1615158600000|2021-03-07 23:10:00|9305.5|9302|9305.9|9303.3|9307.5|9304.1|9303|9299.3|771
1615158900000|2021-03-07 23:15:00|9306|9303.1|9304.8|9302.4|9306.9|9303.8|9304.3|9301.3|501
1615159200000|2021-03-07 23:20:00|9304.9|9302.5|9303.8|9301.4|9304.9|9302.5|9300.1|9297.7|333
1615159500000|2021-03-07 23:25:00|9303.7|9301.3|9301.9|9299.5|9303.7|9301.3|9299.8|9297.4|347
1615159800000|2021-03-07 23:30:00|9302|9299.6|9302.7|9300.3|9303.5|9301.1|9300.1|9298|391
1615160100000|2021-03-07 23:35:00|9302.6|9300.2|9301.9|9299.5|9303.7|9301.3|9300.7|9298.3|194
1615160400000|2021-03-07 23:40:00|9302.1|9299.7|9303|9300.6|9303.8|9301.4|9301.6|9299.2|252
1615160700000|2021-03-07 23:45:00|9302.9|9300.5|9306.4|9304|9306.5|9304.1|9301.9|9299.5|390
1615161000000|2021-03-07 23:50:00|9306.7|9304.3|9305.4|9303|9307|9304.6|9303|9301.1|211
1615161300000|2021-03-07 23:55:00|9305.3|9302.9|9302.8|9300.4|9305.4|9303|9302.8|9300.4|195
1615161600000|2021-03-08 00:00:00|9302.9|9300.5|9302.8|9300.4|9304.3|9302.2|9301.6|9299.2|272
1615161900000|2021-03-08 00:05:00|9302.7|9300.3|9302.4|9300|9303|9300.7|9301.8|9299.5|199
1615162200000|2021-03-08 00:10:00|9302.5|9300.1|9305.1|9302.7|9305.3|9302.9|9301.8|9299.4|266
1615162500000|2021-03-08 00:15:00|9305.2|9302.8|9306.8|9304.4|9308.1|9306.1|9304.9|9302.5|215
1615162800000|2021-03-08 00:20:00|9306.7|9304.3|9302.7|9300.3|9306.8|9304.4|9301.4|9299.2|187
1615163100000|2021-03-08 00:25:00|9302.8|9300.4|9302.9|9300.5|9303.7|9301.3|9301.8|9299.5|194
1615163400000|2021-03-08 00:30:00|9302.8|9300.4|9301.8|9299.4|9303.5|9301.1|9300.5|9298.6|228
1615163700000|2021-03-08 00:35:00|9301.7|9299.3|9300.6|9299.1|9302.4|9300.3|9300.5|9298.5|151
1615164000000|2021-03-08 00:40:00|9301|9298.6|9300|9297.6|9301.1|9299.2|9299|9297|129
1615164300000|2021-03-08 00:45:00|9299.9|9297.5|9300.2|9297.8|9300.3|9297.9|9298.9|9296.9|162
1615164600000|2021-03-08 00:50:00|9300.1|9297.7|9300.2|9297.8|9301.8|9299.4|9299|9297|242
1615164900000|2021-03-08 00:55:00|9300.1|9297.7|9302.5|9300.1|9302.7|9300.3|9299.8|9297.6|191
1615165200000|2021-03-08 01:00:00|9302.6|9300.2|9301.7|9299.3|9302.7|9300.3|9300.1|9297.7|291
1615165500000|2021-03-08 01:05:00|9301.6|9299.2|9301|9298.6|9301.8|9299.4|9300.7|9298.3|220
1615165800000|2021-03-08 01:10:00|9300.9|9298.5|9302.8|9300.4|9302.8|9300.6|9300.7|9298.4|203
1615166100000|2021-03-08 01:15:00|9302.7|9300.3|9304.3|9301.9|9304.9|9302.8|9302.3|9300.1|205
1615166400000|2021-03-08 01:20:00|9304.4|9302|9305.8|9303.4|9306.5|9304.4|9304|9301.6|219
1615166700000|2021-03-08 01:25:00|9305.9|9303.5|9307.2|9304.8|9308.3|9306.2|9305.3|9303.5|200
1615167000000|2021-03-08 01:30:00|9307|9304.6|9306.5|9304.1|9307.2|9305.2|9304.6|9302.5|236
1615167300000|2021-03-08 01:35:00|9306.4|9304|9307.1|9304.7|9307.4|9305.1|9306.1|9304|182
1615167600000|2021-03-08 01:40:00|9307|9304.6|9306.4|9304|9307.2|9305.2|9305|9302.9|181
1615167900000|2021-03-08 01:45:00|9306.3|9303.9|9306.2|9303.8|9306.6|9304.7|9303.8|9301.4|236
1615168200000|2021-03-08 01:50:00|9306.3|9303.9|9308.2|9305.8|9308.3|9306.1|9305.1|9303.2|216
1615168500000|2021-03-08 01:55:00|9308.1|9305.7|9307.3|9304.9|9308.2|9306.4|9306|9303.9|227
1615168800000|2021-03-08 02:00:00|9307.4|9305|9306.4|9304|9307.8|9305.4|9306.3|9303.9|158
1615169100000|2021-03-08 02:05:00|9306.3|9303.9|9307.1|9304.7|9307.7|9305.8|9306.3|9303.9|131
1615169400000|2021-03-08 02:10:00|9307.2|9304.8|9307.8|9305.4|9308.2|9306.3|9307|9304.6|102
1615169700000|2021-03-08 02:15:00|9307.9|9305.5|9307.3|9305.8|9308.8|9306.8|9307.1|9305.2|177
1615170000000|2021-03-08 02:20:00|9307.7|9305.3|9309|9306.6|9309.2|9307|9307.3|9305.2|227
1615170300000|2021-03-08 02:25:00|9309.1|9306.7|9312.2|9309.8|9312.4|9310|9307.9|9306.2|293
1615170600000|2021-03-08 02:30:00|9312.3|9309.9|9309.7|9307.3|9312.3|9309.9|9309.6|9307.2|229
1615170900000|2021-03-08 02:35:00|9309.6|9307.2|9314.1|9311.7|9315|9312.7|9309.6|9307.2|236
1615171200000|2021-03-08 02:40:00|9314.2|9311.8|9317.9|9315.5|9318|9316.1|9314|9311.6|257
1615171500000|2021-03-08 02:45:00|9318|9315.6|9320.1|9317.7|9320.2|9317.8|9317.7|9315.5|377
1615171800000|2021-03-08 02:50:00|9320|9317.6|9318.4|9316.9|9320.3|9318.3|9318.4|9316.4|214
1615172100000|2021-03-08 02:55:00|9318.5|9317|9318.3|9315.9|9318.9|9317|9317|9315.1|266
1615172400000|2021-03-08 03:00:00|9318.2|9315.8|9318.1|9316.6|9320|9318.2|9317.3|9315.5|277
1615172700000|2021-03-08 03:05:00|9318.5|9316.1|9319.3|9317.8|9319.6|9318|9317.9|9315.8|154
1615173000000|2021-03-08 03:10:00|9319.2|9317.7|9320.5|9318.1|9321|9318.7|9319.2|9317.4|168
1615173300000|2021-03-08 03:15:00|9320.4|9318|9318.5|9317|9320.6|9318.2|9317.7|9315.6|236
1615173600000|2021-03-08 03:20:00|9318.4|9316.9|9319.7|9318.2|9320.2|9318.2|9318.4|9316.7|144
1615173900000|2021-03-08 03:25:00|9319.8|9318.3|9319.8|9317.4|9320|9318.3|9318.3|9316.3|187
1615174200000|2021-03-08 03:30:00|9319.9|9317.5|9320|9317.6|9320.4|9318.3|9318.9|9317|212
1615174500000|2021-03-08 03:35:00|9320.1|9317.7|9319.1|9316.7|9320.4|9318.7|9318.6|9316.6|186
1615174800000|2021-03-08 03:40:00|9319|9316.6|9319.7|9317.3|9320.3|9317.9|9318.4|9316.6|197
1615175100000|2021-03-08 03:45:00|9320|9317.6|9319.8|9317.4|9320.2|9318.2|9318.5|9316.7|166
1615175400000|2021-03-08 03:50:00|9319.9|9317.5|9318.4|9316|9320.2|9318.2|9317.7|9315.8|160
1615175700000|2021-03-08 03:55:00|9318.5|9316.1|9318.5|9316.1|9318.6|9316.3|9317.2|9315.2|193
1615176000000|2021-03-08 04:00:00|9318.4|9316|9319|9316.6|9319.4|9317.5|9317.5|9315.7|155
1615176300000|2021-03-08 04:05:00|9318.9|9316.5|9317.3|9315.8|9319.1|9317.1|9317.1|9315.1|125
1615176600000|2021-03-08 04:10:00|9317.5|9316|9318.6|9316.2|9318.6|9316.9|9317.5|9315.7|173
1615176900000|2021-03-08 04:15:00|9318.5|9316.1|9319|9317.5|9319.5|9317.6|9317.9|9316|130
1615177200000|2021-03-08 04:20:00|9319.3|9316.9|9319.1|9316.7|9319.6|9317.8|9318.2|9316.2|162
1615177500000|2021-03-08 04:25:00|9319|9316.6|9318.9|9316.5|9319.4|9317.3|9318.2|9316.3|175
1615177800000|2021-03-08 04:30:00|9318.4|9316.9|9319.5|9317.1|9320.1|9317.7|9318.3|9316.1|157
1615178100000|2021-03-08 04:35:00|9319.6|9317.2|9318.5|9316.1|9320.5|9318.5|9317.9|9316|104
1615178400000|2021-03-08 04:40:00|9318.4|9316|9319.2|9316.8|9319.6|9317.6|9317.9|9316|123
1615178700000|2021-03-08 04:45:00|9319.1|9316.7|9319.3|9316.9|9320.3|9317.9|9318.8|9316.7|153
1615179000000|2021-03-08 04:50:00|9319.2|9316.8|9318.7|9316.3|9319.5|9317.3|9318.1|9316.1|133
1615179300000|2021-03-08 04:55:00|9318.6|9316.2|9317.6|9315.2|9318.7|9316.3|9317.4|9315|196
1615179600000|2021-03-08 05:00:00|9317.5|9315.1|9316.6|9314.2|9317.7|9315.6|9316.2|9314.2|188
1615179900000|2021-03-08 05:05:00|9316.7|9314.3|9317.4|9315|9318.2|9316|9316.5|9314.3|187
1615180200000|2021-03-08 05:10:00|9317.3|9314.9|9316.8|9314.4|9317.6|9315.5|9316.3|9314.3|165
1615180500000|2021-03-08 05:15:00|9316.7|9314.3|9317.7|9315.3|9317.7|9315.7|9316.1|9314.2|115
1615180800000|2021-03-08 05:20:00|9317.6|9315.2|9316.3|9314.8|9317.7|9315.7|9315.6|9314|152
1615181100000|2021-03-08 05:25:00|9316.2|9314.7|9316.3|9313.9|9317.6|9315.3|9315|9313.2|165
1615181400000|2021-03-08 05:30:00|9316.2|9313.8|9316.9|9314.5|9316.9|9315.4|9315.5|9313.8|195
1615181700000|2021-03-08 05:35:00|9316.4|9314.9|9317.3|9315.8|9317.9|9316|9315.7|9313.9|202
1615182000000|2021-03-08 05:40:00|9317.4|9315.9|9318.4|9316|9318.6|9316.5|9317.3|9315.8|162
1615182300000|2021-03-08 05:45:00|9318.3|9315.9|9317.8|9316.3|9318.5|9316.6|9317.4|9315.5|162
1615182600000|2021-03-08 05:50:00|9317.7|9316.2|9317.7|9316.2|9318|9316.4|9317.2|9315.4|165
1615182900000|2021-03-08 05:55:00|9317.8|9316.3|9318.2|9315.8|9318.6|9316.6|9317.3|9315.5|187
1615183200000|2021-03-08 06:00:00|9318.3|9315.9|9318.5|9316.1|9319|9317.4|9317.3|9315.6|171
1615183500000|2021-03-08 06:05:00|9318.4|9316|9318|9316.5|9318.5|9316.6|9317.3|9315.4|166
1615183800000|2021-03-08 06:10:00|9318.2|9316.7|9318.2|9315.8|9318.8|9317.1|9317.7|9315.3|187
1615184100000|2021-03-08 06:15:00|9318.1|9315.7|9318.9|9317.4|9319.4|9317.6|9317.3|9315.4|236
1615184400000|2021-03-08 06:20:00|9319.1|9317.6|9318.7|9317.2|9319.9|9318.1|9318.6|9316.8|185
1615184700000|2021-03-08 06:25:00|9318.8|9317.3|9319.6|9317.2|9319.9|9318.1|9318.8|9316.7|168
1615185000000|2021-03-08 06:30:00|9319.7|9317.3|9319.7|9318.2|9320|9318.3|9319|9317|147
1615185300000|2021-03-08 06:35:00|9319.8|9318.3|9320.2|9317.8|9320.4|9318.5|9318.8|9317.3|176
1615185600000|2021-03-08 06:40:00|9320.3|9317.9|9323.9|9321.5|9324.7|9322.3|9319.6|9317.8|257
1615185900000|2021-03-08 06:45:00|9324|9321.6|9322.6|9320.2|9324.8|9322.4|9322|9319.8|259
1615186200000|2021-03-08 06:50:00|9322.5|9320.1|9321.5|9320|9322.9|9320.8|9319.5|9317.5|297
1615186500000|2021-03-08 06:55:00|9321.4|9319.9|9325.2|9322.8|9326.9|9324.5|9321.4|9319.5|425
1615186800000|2021-03-08 07:00:00|9324.8|9322.4|9327.2|9324.8|9327.2|9325|9324|9321.7|394
1615187100000|2021-03-08 07:05:00|9327.1|9325.6|9325.7|9323.3|9329.5|9327.6|9324.3|9321.9|414
1615187400000|2021-03-08 07:10:00|9325.8|9323.4|9324.5|9323|9327.4|9325.9|9323.2|9321.1|283
1615187700000|2021-03-08 07:15:00|9324.4|9322.9|9325.2|9323.7|9326.2|9324.3|9323.3|9321.8|299
1615188000000|2021-03-08 07:20:00|9325.3|9323.8|9328.1|9325.7|9330|9327.7|9324.3|9322.6|371
1615188300000|2021-03-08 07:25:00|9328|9325.6|9328.2|9325.8|9328.9|9327.4|9326.7|9324.9|329
1615188600000|2021-03-08 07:30:00|9328.1|9325.7|9328.8|9327.3|9329.4|9327.9|9327.3|9325.3|232
1615188900000|2021-03-08 07:35:00|9328.6|9327.1|9328.2|9326.7|9329.6|9327.6|9327.4|9325.9|282
1615189200000|2021-03-08 07:40:00|9328.1|9326.6|9328.5|9327|9329.7|9327.9|9327.4|9325.9|331
1615189500000|2021-03-08 07:45:00|9328.4|9326.9|9327.1|9324.7|9328.5|9327|9325.4|9323.6|296
1615189800000|2021-03-08 07:50:00|9327.2|9324.8|9327.3|9325.8|9328.2|9326.7|9326.2|9324.5|310
1615190100000|2021-03-08 07:55:00|9327.2|9325.7|9327.7|9325.3|9330.3|9328.8|9326.1|9324.2|395
1615190400000|2021-03-08 08:00:00|9327.9|9325.5|9323.7|9322.2|9327.9|9325.8|9322.7|9321.1|523
1615190700000|2021-03-08 08:05:00|9324.1|9321.7|9321.9|9319.5|9324.2|9321.9|9318.5|9316.1|560
1615191000000|2021-03-08 08:10:00|9322|9319.6|9318.9|9317.4|9322|9319.6|9318.2|9316.3|482
1615191300000|2021-03-08 08:15:00|9318.7|9317.2|9318.1|9316.6|9321.1|9319.1|9318|9316.5|326
1615191600000|2021-03-08 08:20:00|9318.3|9316.8|9321.2|9319.7|9321.3|9319.8|9318.3|9316.4|305
1615191900000|2021-03-08 08:25:00|9321.1|9319.6|9326.4|9324|9327|9324.6|9320.1|9318.5|378
1615192200000|2021-03-08 08:30:00|9326.6|9324.2|9328.7|9326.3|9332|9330.1|9325.9|9323.5|558
1615192500000|2021-03-08 08:35:00|9328.8|9326.4|9333.7|9331.3|9333.8|9332.2|9326.7|9324.9|502
1615192800000|2021-03-08 08:40:00|9333.8|9331.4|9340.3|9337.9|9342.2|9340.3|9332.9|9331.1|533
1615193100000|2021-03-08 08:45:00|9340.1|9337.7|9343.4|9341.9|9346.3|9344.8|9339.2|9337.5|550
1615193400000|2021-03-08 08:50:00|9343.3|9341.8|9343.8|9342.3|9345.5|9343.6|9341.5|9339.7|511
1615193700000|2021-03-08 08:55:00|9343.4|9341.9|9346.4|9344.9|9347.5|9345.7|9342.6|9341.1|487
1615194000000|2021-03-08 09:00:00|9346.3|9344.8|9345.1|9342.7|9347.2|9345.5|9343.8|9341.6|442
1615194300000|2021-03-08 09:05:00|9345.2|9342.8|9345.3|9342.9|9345.5|9343.3|9341.1|9338.7|373
1615194600000|2021-03-08 09:10:00|9345.4|9343|9344.4|9342|9347.6|9345.8|9344.2|9341.8|328
1615194900000|2021-03-08 09:15:00|9344.5|9342.1|9344.2|9342.7|9344.9|9343.1|9341.5|9339.3|367
1615195200000|2021-03-08 09:20:00|9344.3|9342.8|9346.3|9343.9|9347|9345.5|9343.3|9341.4|368
1615195500000|2021-03-08 09:25:00|9346|9344.5|9346|9343.6|9346.6|9345|9344.2|9342.7|413
1615195800000|2021-03-08 09:30:00|9345.9|9343.5|9345.8|9343.4|9346.4|9344.9|9343|9341|323
1615196100000|2021-03-08 09:35:00|9345.9|9343.5|9346|9344.5|9347.3|9345.8|9343.6|9341.7|303
1615196400000|2021-03-08 09:40:00|9345.9|9344.4|9340.7|9339.2|9347.7|9345.9|9339.7|9337.8|458
1615196700000|2021-03-08 09:45:00|9340.8|9339.3|9336.8|9335.3|9341.9|9340|9336.5|9335|378
1615197000000|2021-03-08 09:50:00|9337.1|9335.6|9335.6|9333.2|9339.2|9337.2|9334.6|9332.7|357
1615197300000|2021-03-08 09:55:00|9335.7|9333.3|9336.6|9335.1|9337.7|9336.2|9335.3|9333.1|395
1615197600000|2021-03-08 10:00:00|9336.4|9334.9|9335.8|9334.3|9337.6|9335.9|9334.8|9332.9|331
1615197900000|2021-03-08 10:05:00|9335.9|9334.4|9336.6|9334.2|9338|9336.5|9335.7|9334.1|277
1615198200000|2021-03-08 10:10:00|9336.7|9334.3|9335.4|9333|9337.7|9335.8|9334.5|9332.8|263
1615198500000|2021-03-08 10:15:00|9335.6|9333.2|9336.3|9334.8|9337.6|9335.8|9335.1|9333.2|312
1615198800000|2021-03-08 10:20:00|9336.4|9334.9|9333.2|9331.7|9336.8|9335|9332.6|9330.8|275
1615199100000|2021-03-08 10:25:00|9333.3|9331.8|9336|9334.5|9337.6|9335.9|9333.2|9331.6|277
1615199400000|2021-03-08 10:30:00|9336.1|9333.7|9328.2|9326.7|9336.2|9333.8|9328.1|9326.2|370
1615199700000|2021-03-08 10:35:00|9328.1|9326.6|9330|9328.5|9331.6|9329.6|9327.5|9325.9|409
1615200000000|2021-03-08 10:40:00|9330.1|9328.6|9328.3|9326.8|9331.9|9330.1|9327.7|9326.2|279
1615200300000|2021-03-08 10:45:00|9328.4|9326.9|9332.9|9331.4|9333.3|9331.4|9328.2|9326.7|317
1615200600000|2021-03-08 10:50:00|9332.8|9331.3|9333.5|9332|9334.1|9332.1|9332.7|9330.7|221
1615200900000|2021-03-08 10:55:00|9333.6|9332.1|9335.7|9333.3|9336.4|9334.6|9333.4|9331.9|287
1615201200000|2021-03-08 11:00:00|9335.6|9333.2|9335.5|9334|9336.2|9334.3|9333.2|9331.4|306
1615201500000|2021-03-08 11:05:00|9335.6|9334.1|9336.5|9335|9338.7|9336.6|9335.3|9333.7|418
1615201800000|2021-03-08 11:10:00|9336.4|9334.9|9338.4|9336|9338.5|9336.5|9335.5|9333.6|335
1615202100000|2021-03-08 11:15:00|9338.5|9336.1|9337|9335.5|9339.5|9337.6|9337|9335|209
1615202400000|2021-03-08 11:20:00|9337.1|9335.6|9340.1|9337.7|9340.2|9338.2|9336.8|9335.3|197
1615202700000|2021-03-08 11:25:00|9340|9337.6|9334.2|9331.8|9340.1|9337.7|9333.2|9331.1|394
1615203000000|2021-03-08 11:30:00|9334.3|9331.9|9334.6|9333.1|9334.9|9333.1|9331.5|9329.4|241
1615203300000|2021-03-08 11:35:00|9334.5|9333|9334|9332.5|9335.1|9333.3|9332|9330.5|301
1615203600000|2021-03-08 11:40:00|9333.9|9332.4|9335.2|9332.8|9336.1|9334.3|9333.6|9331.6|311
1615203900000|2021-03-08 11:45:00|9335.1|9332.7|9339.2|9336.8|9339.5|9337.5|9334.4|9332.5|298
1615204200000|2021-03-08 11:50:00|9339.3|9336.9|9338.8|9337.3|9341.2|9339.7|9338.7|9336.9|401
1615204500000|2021-03-08 11:55:00|9338.3|9336.8|9341.3|9339.8|9341.3|9339.8|9337.7|9335.9|332
1615204800000|2021-03-08 12:00:00|9341.4|9339.9|9342.4|9340.9|9342.5|9341|9339.8|9338.3|391
1615205100000|2021-03-08 12:05:00|9342.5|9341|9340.3|9338.8|9343.3|9341.8|9339.7|9338.2|398
1615205400000|2021-03-08 12:10:00|9340.2|9338.7|9341.1|9339.6|9341.8|9340|9338.9|9337.4|352
1615205700000|2021-03-08 12:15:00|9341.2|9339.7|9341.2|9339.7|9344|9342|9341|9339.4|340
1615206000000|2021-03-08 12:20:00|9341.3|9339.8|9339|9337.5|9342.3|9340.4|9338.6|9336.8|255
1615206300000|2021-03-08 12:25:00|9338.9|9337.4|9340.4|9338.9|9341.8|9339.9|9338.5|9336.6|326
1615206600000|2021-03-08 12:30:00|9340.3|9338.8|9341.3|9339.8|9343.5|9341.6|9339.8|9337.9|353
1615206900000|2021-03-08 12:35:00|9341.4|9339.9|9338.5|9337|9341.5|9340|9337.9|9335.8|303
1615207200000|2021-03-08 12:40:00|9338.3|9336.8|9339.2|9336.8|9340.9|9339.4|9337.8|9335.8|381
1615207500000|2021-03-08 12:45:00|9339.3|9336.9|9340.7|9339.2|9341.3|9339.4|9338.7|9336.8|312
1615207800000|2021-03-08 12:50:00|9340.8|9339.3|9344|9342.5|9345.8|9344.3|9340.6|9339.1|314
1615208100000|2021-03-08 12:55:00|9343.9|9342.4|9351.3|9349.8|9352.2|9350.7|9343.5|9342|542
1615208400000|2021-03-08 13:00:00|9351.8|9349.4|9352.7|9351.2|9353.6|9351.9|9349.7|9347.8|510
1615208700000|2021-03-08 13:05:00|9352.8|9351.3|9352|9350.5|9353|9351.5|9350.2|9348.7|382
1615209000000|2021-03-08 13:10:00|9352.1|9350.6|9344|9342.5|9352.6|9351.1|9343.8|9342|461
1615209300000|2021-03-08 13:15:00|9344.1|9342.6|9342.4|9340.9|9345.4|9343.7|9342|9340.3|358
1615209600000|2021-03-08 13:20:00|9342.5|9341|9338.7|9337.2|9343.3|9341.8|9338.7|9337.2|445
1615209900000|2021-03-08 13:25:00|9338.8|9337.3|9337.1|9335.6|9340.2|9338.7|9336.8|9335.1|475
1615210200000|2021-03-08 13:30:00|9337|9335.5|9338.6|9337.1|9340.2|9338.7|9335.8|9334.3|516
1615210500000|2021-03-08 13:35:00|9338.7|9337.2|9343.3|9341.8|9344|9342.4|9338.5|9336.9|442
1615210800000|2021-03-08 13:40:00|9343.4|9341.9|9342.1|9340.6|9345|9343.5|9340.2|9338.7|418
1615211100000|2021-03-08 13:45:00|9342.2|9340.7|9341.6|9340.1|9342.6|9341.1|9339.6|9338.1|363
1615211400000|2021-03-08 13:50:00|9341.8|9340.3|9345.2|9342.8|9345.6|9343.7|9341.3|9339.5|522
1615211700000|2021-03-08 13:55:00|9345.1|9342.7|9340.6|9338.2|9346.4|9344.3|9340.1|9338|489
1615212000000|2021-03-08 14:00:00|9340.7|9338.3|9335.9|9333.5|9341.7|9339.7|9335.2|9333.2|583
1615212300000|2021-03-08 14:05:00|9335.8|9333.4|9335.3|9333.8|9337.5|9335.4|9334.5|9332.6|420
1615212600000|2021-03-08 14:10:00|9335.5|9334|9333.3|9330.9|9336.7|9335|9331.2|9329.3|485
1615212900000|2021-03-08 14:15:00|9333.2|9330.8|9334.6|9332.2|9335.6|9333.6|9330.7|9328.5|402
1615213200000|2021-03-08 14:20:00|9334.7|9332.3|9334.4|9332|9335.4|9333.4|9333|9330.9|308
1615213500000|2021-03-08 14:25:00|9334.6|9332.2|9332|9329.6|9335.4|9333.1|9331.8|9329.6|341
1615213800000|2021-03-08 14:30:00|9332.2|9329.8|9336.9|9335.4|9338.3|9336|9330.5|9328.6|494
1615214100000|2021-03-08 14:35:00|9337.6|9335.2|9335.7|9333.3|9338.1|9336.2|9335.2|9333.2|425
1615214400000|2021-03-08 14:40:00|9335.6|9334.1|9331.5|9329.1|9336.7|9334.7|9330.8|9328.6|569
1615214700000|2021-03-08 14:45:00|9331.4|9329|9338.9|9336.5|9338.9|9336.6|9329.5|9327.2|623
1615215000000|2021-03-08 14:50:00|9339|9336.6|9339.8|9337.4|9341.8|9339.4|9336.6|9334.7|660
1615215300000|2021-03-08 14:55:00|9339.7|9337.3|9337.9|9335.5|9342.6|9340.6|9337.9|9335.5|639
1615215600000|2021-03-08 15:00:00|9338|9335.6|9336.7|9335.2|9340.2|9338.2|9334.2|9332.1|754
1615215900000|2021-03-08 15:05:00|9336.8|9335.3|9335.8|9334.3|9338.5|9336.5|9333.9|9331.7|678
1615216200000|2021-03-08 15:10:00|9335.7|9334.2|9336.3|9334.8|9339.8|9337.5|9335.1|9333.2|614
1615216500000|2021-03-08 15:15:00|9336.4|9334.9|9334|9332.5|9338.8|9336.9|9333.1|9331.2|645
1615216800000|2021-03-08 15:20:00|9334.1|9332.6|9335.9|9334.4|9336.4|9334.5|9331.4|9329.6|575
1615217100000|2021-03-08 15:25:00|9335.8|9333.4|9336.7|9335.2|9338.4|9336.5|9333.2|9331.5|561
1615217400000|2021-03-08 15:30:00|9336.8|9335.3|9338.5|9337|9339.5|9337.8|9335.6|9333.8|528
1615217700000|2021-03-08 15:35:00|9338.6|9337.1|9341.7|9340.2|9342.5|9340.6|9337.6|9335.7|470
1615218000000|2021-03-08 15:40:00|9341.6|9340.1|9344.1|9341.7|9344.4|9342.9|9340.2|9338.7|440
1615218300000|2021-03-08 15:45:00|9344|9341.6|9348|9346.5|9349.7|9347.8|9343.5|9341.1|495
1615218600000|2021-03-08 15:50:00|9347.9|9346.4|9349.4|9347.9|9350.8|9348.6|9347|9345.1|478
1615218900000|2021-03-08 15:55:00|9349.5|9348|9357.2|9355.7|9358.7|9356.8|9349.4|9347.9|646
1615219200000|2021-03-08 16:00:00|9357.1|9355.6|9357.6|9356.1|9359|9357.3|9356.3|9354.4|425
1615219500000|2021-03-08 16:05:00|9357.7|9356.2|9357.1|9355.6|9358.8|9357.3|9355.2|9353.3|275
1615219800000|2021-03-08 16:10:00|9357.2|9355.7|9356.7|9354.3|9357.9|9356|9355.1|9353.3|324
1615220100000|2021-03-08 16:15:00|9356.8|9354.4|9359.2|9356.8|9359.6|9357.8|9355.5|9353.8|306
1615220400000|2021-03-08 16:20:00|9359.1|9356.7|9355.6|9354.1|9360.5|9358.6|9354.4|9352.9|363
1615220700000|2021-03-08 16:25:00|9355.7|9354.2|9357.7|9355.3|9357.7|9355.8|9355.6|9353.8|345
1615221000000|2021-03-08 16:30:00|9357.1|9355.6|9358.5|9356.1|9359.7|9358|9357.1|9355.2|279
1615221300000|2021-03-08 16:35:00|9358.4|9356|9359.5|9358|9360.5|9359|9358.1|9356|273
1615221600000|2021-03-08 16:40:00|9359.4|9357.9|9359.2|9357.7|9360.5|9358.9|9358.5|9356.6|367
1615221900000|2021-03-08 16:45:00|9359.7|9357.3|9358.2|9356.7|9360.4|9358.5|9357.7|9355.7|423
1615222200000|2021-03-08 16:50:00|9358.3|9356.8|9357.1|9355.6|9360.5|9358.9|9355.9|9354.4|443
1615222500000|2021-03-08 16:55:00|9357|9355.5|9356.3|9354.8|9358.4|9356.5|9354.3|9352.5|432
1615222800000|2021-03-08 17:00:00|9356.4|9354.9|9356.8|9355.3|9357.5|9355.8|9354.5|9353|424
1615223100000|2021-03-08 17:05:00|9357.1|9355.6|9358.4|9356.9|9361.2|9359.4|9356.8|9355.3|428
1615223400000|2021-03-08 17:10:00|9358.3|9356.8|9357.8|9356.3|9359.7|9357.7|9357.2|9355.6|365
1615223700000|2021-03-08 17:15:00|9358.2|9355.8|9356.8|9355.3|9358.3|9356.6|9355.6|9354|368
1615224000000|2021-03-08 17:20:00|9356.9|9355.4|9352.8|9351.3|9357|9355.5|9352.7|9351.1|324
1615224300000|2021-03-08 17:25:00|9352.7|9351.2|9356.6|9354.2|9357.5|9355.8|9352.5|9351|329
1615224600000|2021-03-08 17:30:00|9356.7|9354.3|9354.7|9353.2|9356.7|9354.7|9354.2|9352.6|266
1615224900000|2021-03-08 17:35:00|9354.6|9353.1|9352.5|9351|9354.9|9353.1|9352.3|9350.6|231
1615225200000|2021-03-08 17:40:00|9352.6|9351.1|9351.6|9350.1|9352.7|9351.2|9351.5|9349.8|204
1615225500000|2021-03-08 17:45:00|9351.7|9350.2|9352.5|9351|9352.9|9351.1|9350.1|9348.6|276
1615225800000|2021-03-08 17:50:00|9352.6|9351.1|9351.3|9349.8|9352.7|9351.1|9350.9|9349.2|233
1615226100000|2021-03-08 17:55:00|9351.4|9349.9|9356|9354.5|9357.2|9355.4|9350.4|9348.9|343
1615226400000|2021-03-08 18:00:00|9356.4|9354|9355.1|9353.6|9359.3|9357.3|9355.1|9353.2|296
1615226700000|2021-03-08 18:05:00|9355.2|9353.7|9350.6|9349.1|9355.2|9353.7|9349.9|9347.9|291
1615227000000|2021-03-08 18:10:00|9350.5|9349|9347.4|9345.9|9350.9|9349.4|9347.3|9345.8|240
1615227300000|2021-03-08 18:15:00|9347.5|9346|9347.5|9346|9348.3|9346.8|9347.2|9345.7|164
1615227600000|2021-03-08 18:20:00|9347.4|9345.9|9351|9349.5|9351.1|9349.6|9347.2|9345.7|229
1615227900000|2021-03-08 18:25:00|9350.9|9349.4|9351.6|9350.1|9352.2|9350.4|9350.3|9348.8|224
1615228200000|2021-03-08 18:30:00|9351.5|9350|9351.8|9350.3|9353|9351.5|9350.5|9348.7|268
1615228500000|2021-03-08 18:35:00|9351.7|9350.2|9353.1|9351.6|9353.6|9352.1|9351.4|9349.7|334
1615228800000|2021-03-08 18:40:00|9353.2|9351.7|9351.4|9349.9|9353.3|9351.7|9351.4|9349.4|267
1615229100000|2021-03-08 18:45:00|9351.5|9350|9353.6|9351.2|9353.6|9352.1|9351.5|9349.6|246
1615229400000|2021-03-08 18:50:00|9353.8|9351.4|9353.6|9352.1|9354.6|9352.9|9352.5|9350.2|297
1615229700000|2021-03-08 18:55:00|9353.7|9352.2|9353.7|9352.2|9354.2|9352.3|9352.1|9350.6|202
1615230000000|2021-03-08 19:00:00|9353.8|9352.3|9353.8|9352.3|9354.9|9353|9353.5|9351.6|211
1615230300000|2021-03-08 19:05:00|9353.9|9352.4|9353.8|9352.3|9355.1|9353.2|9353.6|9351.7|184
1615230600000|2021-03-08 19:10:00|9353.7|9352.2|9352.7|9351.2|9354.8|9353|9352.7|9351.1|189
1615230900000|2021-03-08 19:15:00|9352.6|9351.1|9354.5|9353|9354.5|9353|9352|9350.1|177
1615231200000|2021-03-08 19:20:00|9354.6|9353.1|9355.4|9353.9|9355.9|9354.4|9354.5|9353|169
1615231500000|2021-03-08 19:25:00|9355.5|9354|9354|9352.5|9355.8|9354.3|9354|9352|257
1615231800000|2021-03-08 19:30:00|9353.9|9352.4|9355.4|9353.9|9355.8|9354|9353.4|9351.5|219
1615232100000|2021-03-08 19:35:00|9355.3|9353.8|9355.1|9353.6|9355.5|9354|9354.1|9352.5|217
1615232400000|2021-03-08 19:40:00|9355.2|9353.7|9354.2|9352.7|9356.1|9354.2|9354.1|9352.6|146
1615232700000|2021-03-08 19:45:00|9354.3|9352.8|9354.4|9352.9|9355.1|9353.6|9353.8|9352|140
1615233000000|2021-03-08 19:50:00|9354.9|9353.4|9352.5|9351|9355.6|9353.7|9352.3|9350.6|206
1615233300000|2021-03-08 19:55:00|9352.6|9351.1|9352|9350.5|9354.2|9352.6|9351.9|9350.2|205
1615233600000|2021-03-08 20:00:00|9351.9|9350.4|9354.7|9353.2|9355.3|9353.3|9351.6|9349.7|277
1615233900000|2021-03-08 20:05:00|9354.8|9353.3|9355.6|9353.2|9356.6|9354.6|9354.5|9352.5|217
1615234200000|2021-03-08 20:10:00|9355.8|9353.4|9355.3|9353.8|9356.4|9354.9|9355.1|9353.2|171
1615234500000|2021-03-08 20:15:00|9355.2|9353.7|9358.8|9357.3|9359.1|9357.5|9355.2|9353.7|211
1615234800000|2021-03-08 20:20:00|9358.7|9357.2|9357.6|9356.1|9358.9|9357.4|9356.9|9354.9|199
1615235100000|2021-03-08 20:25:00|9357.5|9356|9358.4|9356|9358.5|9356.4|9355.9|9354.2|247
1615235400000|2021-03-08 20:30:00|9358.3|9355.9|9357.9|9356.4|9358.5|9356.7|9357|9355|201
1615235700000|2021-03-08 20:35:00|9358|9356.5|9357.9|9356.4|9358.5|9356.6|9357.1|9355.2|119
1615236000000|2021-03-08 20:40:00|9357.8|9356.3|9358.9|9357.4|9359.3|9357.4|9357.8|9355.9|217
1615236300000|2021-03-08 20:45:00|9358.8|9357.3|9358.6|9357.1|9359.4|9357.4|9358|9356.3|168
1615236600000|2021-03-08 20:50:00|9358.5|9357|9360.7|9359.2|9361.2|9359.2|9358|9356|220
1615236900000|2021-03-08 20:55:00|9360.8|9359.3|9364.6|9363.1|9365|9363.1|9360.7|9358.9|385
1615237200000|2021-03-08 21:00:00|9364.5|9363|9362.9|9360.5|9364.7|9363.1|9362|9360|209
1615237500000|2021-03-08 21:05:00|9362.8|9360.4|9362.2|9360.7|9363.8|9361.8|9362.2|9360.3|176
1615237800000|2021-03-08 21:10:00|9362.7|9360.3|9361.9|9359.5|9362.8|9360.7|9361|9358.8|142
1615238100000|2021-03-08 21:15:00|9362|9359.6|9361.9|9359.5|9362.6|9360.3|9361.4|9359.4|77
1615238400000|2021-03-08 21:20:00|9361.6|9360.1|9365.5|9363.1|9365.5|9363.1|9361.4|9359.3|159
1615238700000|2021-03-08 21:25:00|9365.4|9363|9366.6|9365.1|9368.3|9366.3|9365.2|9362.9|216
1615239000000|2021-03-08 21:30:00|9366.5|9365|9368.1|9365.7|9368.3|9365.9|9365.7|9363.8|128
1615239300000|2021-03-08 21:35:00|9368|9365.6|9368.4|9366|9370.6|9368.6|9368|9365.6|114
1615239600000|2021-03-08 21:40:00|9367.9|9366.4|9367.9|9365.5|9368.4|9366.5|9367.4|9365.3|115
1615239900000|2021-03-08 21:45:00|9367.8|9365.4|9371|9368.6|9371|9368.6|9367|9364.6|213
1615240200000|2021-03-08 21:50:00|9370.8|9368.4|9370.5|9368.1|9371|9369|9369.7|9367.8|154
1615240500000|2021-03-08 21:55:00|9370.1|9367.7|9367.8|9363.7|9370.2|9367.8|9365.4|9360.4|268
1615240800000|2021-03-08 22:00:00|9367.9|9363.1|9361|9356|9368.2|9365.8|9357.7|9352.7|22
1615241100000|2021-03-08 22:05:00|9361.7|9356.7|9358.2|9353.2|9362.9|9357.9|9355.7|9350.7|136
1615241400000|2021-03-08 22:10:00|9358.1|9353.1|9360.3|9355.3|9363|9358|9356|9351|120
1615241700000|2021-03-08 22:15:00|9360.2|9355.2|9359.5|9354.5|9361.2|9356.2|9358.4|9353.4|191
1615242000000|2021-03-08 22:20:00|9359.8|9354.8|9360.6|9355.6|9362.4|9357.4|9357.8|9352.8|189
1615242300000|2021-03-08 22:25:00|9360.8|9355.8|9361.7|9356.7|9362.4|9357.4|9358.8|9353.8|113
1615242600000|2021-03-08 22:30:00|9360.7|9355.7|9367.4|9362.4|9368.2|9363.2|9360.7|9355.7|612
1615242900000|2021-03-08 22:35:00|9367.3|9362.3|9368.5|9363.5|9369.2|9364.2|9366.4|9361.4|208
1615243200000|2021-03-08 22:40:00|9368.7|9363.7|9368.6|9363.6|9369.2|9364.2|9367.8|9362.8|129
1615243500000|2021-03-08 22:45:00|9368.7|9363.7|9368|9363|9368.8|9363.8|9367.4|9362.4|208
1615243800000|2021-03-08 22:50:00|9368.1|9363.1|9367|9362|9368.3|9363.3|9366.9|9361.9|204
1615244100000|2021-03-08 22:55:00|9367.1|9362.1|9367.5|9362.5|9368.1|9363.1|9366.1|9361.1|216
1615244400000|2021-03-08 23:00:00|9367.3|9362.3|9362.1|9359.7|9367.6|9362.6|9362|9359.4|445
1615244700000|2021-03-08 23:05:00|9362|9359.6|9363.8|9361.4|9364.8|9362.4|9361.1|9358.7|166
1615245000000|2021-03-08 23:10:00|9363.9|9361.5|9363.4|9361|9364.9|9362.5|9363.1|9360.7|117
1615245300000|2021-03-08 23:15:00|9363.5|9361.1|9363.1|9360.7|9363.5|9361.1|9360.9|9358.5|251
1615245600000|2021-03-08 23:20:00|9363|9360.6|9363.6|9361.2|9364.4|9362|9362.5|9360.1|144
1615245900000|2021-03-08 23:25:00|9363.5|9361.1|9363.9|9361.5|9364.4|9362|9362.9|9360.5|130
1615246200000|2021-03-08 23:30:00|9363.6|9361.2|9362.3|9359.9|9363.8|9361.4|9362.1|9359.7|133
1615246500000|2021-03-08 23:35:00|9362.4|9360|9363.9|9361.5|9364.5|9362.1|9362.2|9359.8|110
1615246800000|2021-03-08 23:40:00|9364|9361.6|9364.5|9362.1|9364.7|9362.7|9363.2|9361.2|121
1615247100000|2021-03-08 23:45:00|9364.6|9362.2|9363.5|9361.1|9365.2|9362.8|9363.5|9361.1|104
1615247400000|2021-03-08 23:50:00|9363.4|9361|9364.3|9361.9|9364.5|9362.1|9363.4|9361|136
1615247700000|2021-03-08 23:55:00|9364|9361.6|9362.9|9360.5|9364.1|9361.7|9361.8|9359.4|140
1615248000000|2021-03-09 00:00:00|9363|9360.6|9363.3|9360.9|9363.6|9361.2|9361.6|9359.2|161
1615248300000|2021-03-09 00:05:00|9363.4|9361|9364.6|9363.1|9365.1|9363.1|9363.3|9360.9|155
1615248600000|2021-03-09 00:10:00|9365.1|9362.7|9364.8|9362.4|9365.2|9363.2|9363.6|9361.2|190
1615248900000|2021-03-09 00:15:00|9364.9|9362.5|9365.1|9362.7|9366|9363.6|9363.2|9360.8|241
1615249200000|2021-03-09 00:20:00|9365.2|9362.8|9368.4|9366|9368.5|9366.1|9365.1|9362.7|237
1615249500000|2021-03-09 00:25:00|9368.3|9365.9|9369.9|9367.5|9370|9367.7|9366.8|9364.4|269
1615249800000|2021-03-09 00:30:00|9369.8|9367.4|9373.3|9370.9|9376.7|9374.3|9369.7|9367.3|482
1615250100000|2021-03-09 00:35:00|9373.4|9371|9371.1|9368.7|9373.5|9371.1|9370.8|9368.4|255
1615250400000|2021-03-09 00:40:00|9371.2|9368.8|9371.5|9369.1|9373.3|9370.9|9371.2|9368.8|203
1615250700000|2021-03-09 00:45:00|9371.4|9369|9370.6|9368.2|9371.5|9369.1|9369.6|9367.6|213
1615251000000|2021-03-09 00:50:00|9370.5|9368.1|9370|9367.6|9372.2|9369.9|9369.5|9367.1|288
1615251300000|2021-03-09 00:55:00|9369.9|9367.5|9368.7|9366.3|9371.4|9369|9368.6|9366.2|179
1615251600000|2021-03-09 01:00:00|9368.8|9366.4|9369.7|9367.3|9370.7|9368.3|9368.7|9366.3|286
1615251900000|2021-03-09 01:05:00|9369.8|9367.4|9369.7|9367.3|9370.2|9367.8|9367.9|9365.5|219
1615252200000|2021-03-09 01:10:00|9369.8|9367.4|9371|9368.6|9371|9368.6|9368.7|9366.3|241
1615252500000|2021-03-09 01:15:00|9370.9|9368.5|9371.4|9369|9372.4|9370|9370.2|9368|259
1615252800000|2021-03-09 01:20:00|9371.5|9369.1|9373.3|9370.9|9373.4|9371|9370.8|9368.8|207
1615253100000|2021-03-09 01:25:00|9373.2|9370.8|9375.7|9373.3|9376.6|9374.2|9373|9370.6|301
1615253400000|2021-03-09 01:30:00|9375.5|9373.1|9375.9|9373.5|9376.4|9374|9372.7|9370.6|400
1615253700000|2021-03-09 01:35:00|9376|9373.6|9374.2|9371.8|9376.7|9374.3|9372.8|9370.4|414
1615254000000|2021-03-09 01:40:00|9374.3|9371.9|9375|9372.6|9375.3|9372.9|9373|9370.6|305
1615254300000|2021-03-09 01:45:00|9375.1|9372.7|9373.9|9371.5|9375.5|9373.1|9373.1|9370.7|290
1615254600000|2021-03-09 01:50:00|9374|9371.6|9373.9|9371.5|9375.6|9373.3|9372.9|9370.7|379
1615254900000|2021-03-09 01:55:00|9374|9371.6|9374.8|9372.4|9375.2|9372.8|9373.2|9371.1|260
1615255200000|2021-03-09 02:00:00|9374.7|9372.3|9372.2|9369.8|9375.1|9372.7|9371.9|9369.5|349
1615255500000|2021-03-09 02:05:00|9372.1|9369.7|9371|9368.6|9372.7|9370.3|9370.7|9368.5|352
1615255800000|2021-03-09 02:10:00|9370.9|9368.5|9368.8|9366.4|9370.9|9368.8|9367.5|9365.4|408
1615256100000|2021-03-09 02:15:00|9368.7|9366.3|9367.2|9364.8|9369.3|9367|9366.6|9364.5|232
1615256400000|2021-03-09 02:20:00|9367.3|9364.9|9367.5|9365.1|9368.7|9366.6|9366.8|9364.8|278
1615256700000|2021-03-09 02:25:00|9367.6|9365.2|9365.6|9363.2|9367.6|9365.2|9365.1|9362.9|306
1615257000000|2021-03-09 02:30:00|9365.8|9363.4|9368.5|9366.1|9369.2|9366.9|9365.8|9363.4|261
1615257300000|2021-03-09 02:35:00|9368.6|9366.2|9369.2|9366.8|9369.5|9367.3|9366.4|9364.3|270
1615257600000|2021-03-09 02:40:00|9369.3|9366.9|9367.1|9364.7|9370.7|9368.5|9366.7|9364.3|280
1615257900000|2021-03-09 02:45:00|9367|9364.6|9369.3|9366.9|9370.1|9367.7|9366.6|9364.2|304
1615258200000|2021-03-09 02:50:00|9369.4|9367|9368.7|9366.3|9370.3|9367.9|9368.2|9366|392
1615258500000|2021-03-09 02:55:00|9368.6|9366.2|9366.6|9364.2|9368.8|9366.8|9366|9363.6|374
1615258800000|2021-03-09 03:00:00|9366.7|9364.3|9366|9363.6|9367.5|9365.4|9365.5|9363.2|329
1615259100000|2021-03-09 03:05:00|9366.1|9363.7|9363.4|9361|9366.5|9364.1|9363.3|9360.9|286
1615259400000|2021-03-09 03:10:00|9363.7|9361.3|9359.3|9356.9|9364.1|9361.7|9358.6|9356.2|431
1615259700000|2021-03-09 03:15:00|9359.4|9357|9360.7|9358.3|9361.7|9359.5|9359.4|9357|358
1615260000000|2021-03-09 03:20:00|9360.8|9358.4|9361.6|9359.2|9363.1|9361.2|9360.4|9358.3|371
1615260300000|2021-03-09 03:25:00|9361.7|9359.3|9361.6|9359.2|9362.7|9360.5|9361|9358.6|359
1615260600000|2021-03-09 03:30:00|9361.7|9359.3|9359.4|9357|9361.7|9359.3|9359.1|9356.7|229
1615260900000|2021-03-09 03:35:00|9359.3|9356.9|9360.1|9357.7|9360.7|9358.6|9359.2|9356.8|174
1615261200000|2021-03-09 03:40:00|9360|9357.6|9359.9|9357.5|9360.7|9358.8|9359|9356.6|200
1615261500000|2021-03-09 03:45:00|9359.8|9357.4|9360.9|9358.5|9361.1|9358.7|9359.8|9357.4|240
1615261800000|2021-03-09 03:50:00|9360.8|9358.4|9357.6|9355.2|9360.8|9358.7|9355.4|9353|353
1615262100000|2021-03-09 03:55:00|9357.5|9355.1|9357.3|9354.9|9357.5|9355.1|9355.5|9353.1|370
1615262400000|2021-03-09 04:00:00|9357.2|9354.8|9357.1|9354.7|9357.6|9355.2|9355.7|9353.3|312
1615262700000|2021-03-09 04:05:00|9357|9354.6|9359.2|9356.8|9359.3|9356.9|9357|9354.6|183
1615263000000|2021-03-09 04:10:00|9359.1|9356.7|9360.8|9358.4|9362.5|9360.1|9358.9|9356.6|291
1615263300000|2021-03-09 04:15:00|9360.7|9358.3|9360.7|9358.3|9360.9|9358.5|9359.7|9357.4|233
1615263600000|2021-03-09 04:20:00|9360.6|9358.2|9361.6|9359.2|9361.7|9359.3|9359.6|9357.5|256
1615263900000|2021-03-09 04:25:00|9361.5|9359.1|9359.8|9357.4|9361.7|9359.3|9359|9356.6|236
1615264200000|2021-03-09 04:30:00|9359.7|9357.3|9359.1|9356.7|9360|9357.6|9358.7|9356.6|160
1615264500000|2021-03-09 04:35:00|9359|9356.6|9361.1|9358.7|9361.1|9358.7|9358.6|9356.6|178
1615264800000|2021-03-09 04:40:00|9361.2|9358.8|9361.3|9358.9|9361.4|9359.5|9360.3|9358|171
1615265100000|2021-03-09 04:45:00|9361.2|9358.8|9360.7|9358.3|9361.8|9359.4|9359.6|9357.6|192
1615265400000|2021-03-09 04:50:00|9360.8|9358.4|9360.6|9358.2|9360.8|9358.7|9359.5|9357.4|171
1615265700000|2021-03-09 04:55:00|9360.7|9358.3|9360.8|9358.4|9361.3|9358.9|9360.4|9358|179
1615266000000|2021-03-09 05:00:00|9360.7|9358.3|9361.6|9359.2|9361.8|9359.4|9359.9|9357.8|220
1615266300000|2021-03-09 05:05:00|9361.7|9359.3|9362.6|9360.2|9362.8|9360.4|9360.6|9358.9|189
1615266600000|2021-03-09 05:10:00|9362.5|9360.1|9361.7|9359.3|9362.8|9360.4|9361.5|9359.1|198
1615266900000|2021-03-09 05:15:00|9361.6|9359.2|9360.7|9358.3|9361.7|9359.3|9359.6|9357.6|177
1615267200000|2021-03-09 05:20:00|9360.8|9358.4|9360.3|9357.9|9360.8|9358.8|9359.4|9357.4|148
1615267500000|2021-03-09 05:25:00|9360.4|9358|9361.7|9359.3|9361.8|9359.5|9359.5|9357.7|252
1615267800000|2021-03-09 05:30:00|9361.8|9359.4|9360.4|9358|9361.8|9359.4|9359.5|9357.5|146
1615268100000|2021-03-09 05:35:00|9360.3|9357.9|9361.6|9359.2|9361.8|9359.4|9359.8|9357.9|243
1615268400000|2021-03-09 05:40:00|9361.5|9359.1|9361.6|9359.2|9362.1|9360.1|9361.1|9358.7|172
1615268700000|2021-03-09 05:45:00|9361.7|9359.3|9361.7|9359.3|9362.1|9360.1|9360.7|9358.5|201
1615269000000|2021-03-09 05:50:00|9361.8|9359.4|9360.8|9358.4|9361.9|9359.5|9359.5|9357.5|212
1615269300000|2021-03-09 05:55:00|9360.7|9358.3|9361.1|9358.7|9362.2|9359.8|9359.7|9357.4|210
1615269600000|2021-03-09 06:00:00|9361|9358.6|9360.7|9358.3|9362.5|9360.1|9360.6|9358.2|255
1615269900000|2021-03-09 06:05:00|9360.8|9358.4|9359|9356.6|9361.3|9358.9|9359|9356.6|191
1615270200000|2021-03-09 06:10:00|9358.9|9356.5|9358.2|9355.8|9359.4|9357|9357.6|9355.3|295
1615270500000|2021-03-09 06:15:00|9358.1|9355.7|9358.2|9355.8|9358.8|9356.4|9356.9|9354.6|273
1615270800000|2021-03-09 06:20:00|9358.1|9355.7|9358.1|9355.7|9358.8|9356.6|9357.2|9354.8|209
1615271100000|2021-03-09 06:25:00|9358.2|9355.8|9357.8|9355.4|9358.3|9355.9|9356.3|9353.9|233
1615271400000|2021-03-09 06:30:00|9357.9|9355.5|9357.4|9355|9359.5|9357.1|9356.8|9354.7|315
1615271700000|2021-03-09 06:35:00|9357.5|9355.1|9356.9|9354.5|9357.5|9355.1|9356.2|9353.8|215
1615272000000|2021-03-09 06:40:00|9356.8|9354.4|9357.8|9355.4|9358.1|9356|9356.2|9353.8|246
1615272300000|2021-03-09 06:45:00|9357.6|9355.2|9358.3|9355.9|9358.4|9356.6|9357|9354.6|217
1615272600000|2021-03-09 06:50:00|9358.4|9356|9358.2|9355.8|9359.5|9357.2|9357.7|9355.3|225
1615272900000|2021-03-09 06:55:00|9358.1|9355.7|9358.8|9356.4|9359.1|9356.7|9356.3|9354.2|238
1615273200000|2021-03-09 07:00:00|9358.9|9356.5|9360.7|9358.3|9362.6|9360.2|9358.8|9356.4|374
1615273500000|2021-03-09 07:05:00|9360.6|9358.2|9360|9357.6|9360.7|9358.3|9358.7|9356.3|372
1615273800000|2021-03-09 07:10:00|9360.1|9357.7|9354.7|9352.3|9360.2|9357.8|9354.6|9352.2|469
1615274100000|2021-03-09 07:15:00|9354.6|9352.2|9352.7|9350.3|9354.6|9352.2|9351.5|9349.1|406
1615274400000|2021-03-09 07:20:00|9352.6|9350.2|9351|9348.6|9353.4|9351.4|9349.3|9346.9|469
1615274700000|2021-03-09 07:25:00|9350.9|9348.5|9350|9347.6|9353|9350.6|9349.6|9347.2|406
1615275000000|2021-03-09 07:30:00|9350.1|9347.7|9346.8|9344.4|9350.1|9347.7|9343.4|9341.3|563
1615275300000|2021-03-09 07:35:00|9346.7|9344.3|9343.8|9341.4|9348.4|9346.3|9342.9|9340.8|514
1615275600000|2021-03-09 07:40:00|9343.9|9341.5|9343.3|9340.9|9345.1|9342.7|9342.1|9339.7|430
1615275900000|2021-03-09 07:45:00|9343.7|9341.3|9340.3|9337.9|9346.4|9344|9340.1|9337.7|483
1615276200000|2021-03-09 07:50:00|9340.2|9337.8|9342.1|9339.7|9342.9|9340.5|9337.5|9335.1|565
1615276500000|2021-03-09 07:55:00|9342.3|9339.9|9342.3|9339.9|9342.6|9340.4|9340.3|9337.9|461
1615276800000|2021-03-09 08:00:00|9342.4|9340|9346.1|9343.7|9346.3|9344.2|9342.2|9339.8|487
1615277100000|2021-03-09 08:05:00|9346|9343.6|9347.4|9345|9347.8|9345.4|9345.4|9343.2|425
1615277400000|2021-03-09 08:10:00|9347.5|9345.1|9346.6|9344.2|9348.4|9346|9345.9|9343.7|443
1615277700000|2021-03-09 08:15:00|9346.7|9344.3|9345.7|9343.3|9347.6|9345.2|9343.1|9340.7|485
1615278000000|2021-03-09 08:20:00|9345.9|9343.5|9347.6|9346.1|9348.9|9346.5|9345.7|9343.3|465
1615278300000|2021-03-09 08:25:00|9347.7|9346.2|9346.1|9344.6|9349.3|9347.1|9344.3|9342.3|465
1615278600000|2021-03-09 08:30:00|9346.2|9344.7|9342|9340.5|9348|9346|9341.4|9339|395
1615278900000|2021-03-09 08:35:00|9342.5|9340.1|9345.6|9343.2|9346.4|9344.5|9341.8|9339.7|536
1615279200000|2021-03-09 08:40:00|9345.7|9343.3|9353|9350.6|9353|9351.2|9344.6|9342.8|484
1615279500000|2021-03-09 08:45:00|9352.9|9350.5|9349|9346.6|9353|9350.6|9347.3|9344.9|543
1615279800000|2021-03-09 08:50:00|9349.1|9346.7|9346.1|9344.6|9350.9|9348.5|9344.9|9342.5|616
1615280100000|2021-03-09 08:55:00|9346.5|9344.1|9340.3|9337.9|9347.8|9345.6|9339.6|9337.2|577
1615280400000|2021-03-09 09:00:00|9340.2|9337.8|9342.3|9339.9|9343.1|9341.3|9339.3|9337.5|540
1615280700000|2021-03-09 09:05:00|9342.2|9339.8|9343.6|9342.1|9344.3|9342.4|9340.9|9338.8|495
1615281000000|2021-03-09 09:10:00|9343.5|9342|9341.6|9339.2|9344|9342|9338.9|9336.9|474
1615281300000|2021-03-09 09:15:00|9341.3|9339.8|9345.2|9342.8|9347.1|9344.9|9341|9339.2|412
1615281600000|2021-03-09 09:20:00|9345.1|9342.7|9345.4|9343|9345.4|9343.7|9340.6|9338.3|473
1615281900000|2021-03-09 09:25:00|9345.2|9343.7|9343.4|9341.9|9346|9343.9|9343.2|9341.2|308
1615282200000|2021-03-09 09:30:00|9343.7|9341.3|9341|9339.5|9344.3|9342.2|9338.4|9336.5|485
1615282500000|2021-03-09 09:35:00|9341.3|9339.8|9338.6|9337.1|9343.5|9341.7|9338.5|9336.5|398
1615282800000|2021-03-09 09:40:00|9338.7|9337.2|9339.7|9337.3|9340.5|9338.6|9338.1|9336.3|296
1615283100000|2021-03-09 09:45:00|9339.8|9337.4|9334.6|9332.2|9341|9339.4|9334.2|9332|440
1615283400000|2021-03-09 09:50:00|9334.5|9332.1|9332.9|9331.4|9335.9|9334|9330.8|9328.9|474
1615283700000|2021-03-09 09:55:00|9333.4|9331|9332.6|9330.2|9334.3|9332.3|9331.9|9329.9|291
1615284000000|2021-03-09 10:00:00|9332.5|9330.1|9328.6|9326.2|9333.8|9331.7|9327.1|9325.1|396
1615284300000|2021-03-09 10:05:00|9328.7|9326.3|9323.9|9321.5|9329|9326.8|9323.9|9321.5|468
1615284600000|2021-03-09 10:10:00|9323.8|9321.4|9324.1|9321.7|9324.7|9322.5|9320.5|9318.3|452
1615284900000|2021-03-09 10:15:00|9324|9321.6|9324.6|9322.2|9325.4|9323|9322.8|9320.4|339
1615285200000|2021-03-09 10:20:00|9324.7|9322.3|9321.9|9320.4|9324.7|9322.3|9319|9317.2|496
1615285500000|2021-03-09 10:25:00|9321.8|9320.3|9327.4|9325|9327.4|9325.4|9321.8|9320.3|384
1615285800000|2021-03-09 10:30:00|9327.3|9324.9|9328.5|9327|9331|9329.2|9327.3|9324.9|334
1615286100000|2021-03-09 10:35:00|9328.3|9326.8|9320|9317.6|9331.5|9329.8|9319.5|9317.3|515
1615286400000|2021-03-09 10:40:00|9320.1|9317.7|9317.5|9315.1|9321.5|9319.1|9316.6|9314.8|454
1615286700000|2021-03-09 10:45:00|9317.6|9315.2|9313.2|9310.8|9318.1|9315.7|9312.1|9310.2|409
1615287000000|2021-03-09 10:50:00|9313.3|9310.9|9312.1|9309.7|9315.9|9313.9|9311.4|9309.5|369
1615287300000|2021-03-09 10:55:00|9312.2|9309.8|9317.9|9315.5|9319.2|9316.8|9310.8|9309.1|405
1615287600000|2021-03-09 11:00:00|9318|9315.6|9317.3|9314.9|9321.8|9319.4|9316.4|9314.5|340
1615287900000|2021-03-09 11:05:00|9317.1|9314.7|9314.8|9312.4|9317.8|9316.2|9314|9312.1|386
1615288200000|2021-03-09 11:10:00|9314.7|9312.3|9309.5|9307.1|9315|9312.6|9308.7|9306.7|448
1615288500000|2021-03-09 11:15:00|9309.6|9307.2|9311.1|9308.7|9313.6|9311.6|9308.3|9306.3|463
1615288800000|2021-03-09 11:20:00|9311.2|9308.8|9309.2|9306.8|9311.6|9309.8|9308.2|9306.1|454
1615289100000|2021-03-09 11:25:00|9309.3|9306.9|9310|9307.6|9310.5|9309|9307|9305.5|398
1615289400000|2021-03-09 11:30:00|9310.2|9307.8|9311.1|9308.7|9311.1|9309|9307.9|9305.9|279
1615289700000|2021-03-09 11:35:00|9310.7|9309.2|9310.3|9308.8|9311.2|9309.2|9307.9|9306|267
1615290000000|2021-03-09 11:40:00|9310.4|9308.9|9309|9306.6|9310.5|9309|9308.4|9306.4|260
1615290300000|2021-03-09 11:45:00|9309.1|9306.7|9310.7|9308.3|9310.9|9308.9|9308.7|9306.5|262
1615290600000|2021-03-09 11:50:00|9310.8|9308.4|9308.6|9307.1|9311.3|9309.6|9308.1|9306.5|259
1615290900000|2021-03-09 11:55:00|9308.7|9307.2|9312.1|9309.7|9315.3|9313.4|9308.6|9307.1|453
1615291200000|2021-03-09 12:00:00|9312.2|9309.8|9314|9311.6|9314|9311.8|9311.4|9309.4|369
1615291500000|2021-03-09 12:05:00|9313.9|9311.5|9311.8|9309.4|9314.4|9312.1|9310.6|9308.6|403
1615291800000|2021-03-09 12:10:00|9311.7|9309.3|9310.5|9309|9314.2|9312.2|9309.8|9307.9|358
1615292100000|2021-03-09 12:15:00|9311|9308.6|9307.4|9305.9|9311.6|9309.6|9306.9|9305.4|358
1615292400000|2021-03-09 12:20:00|9307.9|9306.4|9308.7|9307.2|9310.1|9308.6|9307.9|9306|323
1615292700000|2021-03-09 12:25:00|9308.6|9307.1|9308.7|9306.3|9311.3|9309.1|9305.4|9303.4|353
1615293000000|2021-03-09 12:30:00|9308.2|9306.7|9310.4|9308.9|9310.7|9309|9308.2|9306.3|225
1615293300000|2021-03-09 12:35:00|9310.5|9309|9308.7|9306.3|9313|9310.6|9308.3|9305.9|348
1615293600000|2021-03-09 12:40:00|9308.6|9306.2|9308.1|9305.7|9310.6|9308.7|9306.6|9304.4|324
1615293900000|2021-03-09 12:45:00|9308.2|9305.8|9313.1|9310.7|9313.1|9310.7|9307.5|9305.6|392
1615294200000|2021-03-09 12:50:00|9313|9310.6|9312|9309.6|9314.6|9312.5|9311.3|9309.2|382
1615294500000|2021-03-09 12:55:00|9311.9|9309.5|9314.9|9312.5|9315.6|9313.2|9310.5|9308.5|415
1615294800000|2021-03-09 13:00:00|9315|9312.6|9308.4|9306.9|9315|9312.6|9308.4|9306.1|516
1615295100000|2021-03-09 13:05:00|9308.5|9307|9307.5|9305.1|9309.2|9307.2|9305.3|9302.9|384
1615295400000|2021-03-09 13:10:00|9307.6|9305.2|9309.1|9306.7|9311.2|9309.2|9307.5|9305.1|332
1615295700000|2021-03-09 13:15:00|9309|9306.6|9315.8|9314.3|9316.5|9314.3|9308.4|9306|408
1615296000000|2021-03-09 13:20:00|9316.8|9314.4|9316.4|9314|9318.2|9315.9|9314|9311.6|443
1615296300000|2021-03-09 13:25:00|9316.9|9314.5|9317.8|9315.4|9318.4|9316.3|9315.2|9313.3|389
1615296600000|2021-03-09 13:30:00|9317.6|9315.2|9316.8|9314.4|9318.9|9316.8|9315.3|9313.3|371
1615296900000|2021-03-09 13:35:00|9316.7|9314.3|9315.2|9312.8|9317.7|9315.3|9313.4|9311.2|411
1615297200000|2021-03-09 13:40:00|9315.3|9312.9|9315.3|9312.9|9316.7|9314.3|9313.3|9311.1|416
1615297500000|2021-03-09 13:45:00|9315.4|9313|9311.9|9309.5|9315.4|9313.2|9310.5|9308.5|386
1615297800000|2021-03-09 13:50:00|9312|9309.6|9313.9|9311.5|9315.3|9313.4|9310.7|9308.7|353
1615298100000|2021-03-09 13:55:00|9314|9311.6|9315.4|9313|9315.6|9313.6|9311.5|9309.4|411
1615298400000|2021-03-09 14:00:00|9315.5|9313.1|9317.8|9316.3|9320.1|9318.2|9314.2|9311.8|503
1615298700000|2021-03-09 14:05:00|9317.9|9316.4|9316.6|9315.1|9318.4|9316.5|9314.6|9312.4|350
1615299000000|2021-03-09 14:10:00|9317.2|9314.8|9316.3|9313.9|9317.5|9315.4|9315.9|9313.7|247
1615299300000|2021-03-09 14:15:00|9316.2|9313.8|9319.5|9317.1|9320.6|9318.2|9314.4|9312|398
1615299600000|2021-03-09 14:20:00|9319.6|9317.2|9315.2|9312.8|9320.3|9317.9|9314.8|9312.8|282
1615299900000|2021-03-09 14:25:00|9315.1|9312.7|9307.3|9304.9|9315.1|9312.7|9306.3|9304.1|358
1615300200000|2021-03-09 14:30:00|9307.4|9305|9304.1|9301.7|9309.5|9307.1|9303.5|9301.5|445
1615300500000|2021-03-09 14:35:00|9303.6|9302.1|9300.4|9298.9|9305|9303|9298|9295.7|526
1615300800000|2021-03-09 14:40:00|9300.3|9298.8|9306.7|9304.3|9307.1|9305.2|9300.3|9298.7|510
1615301100000|2021-03-09 14:45:00|9306.8|9304.4|9307|9304.6|9309.6|9307.2|9305.7|9303.5|446
1615301400000|2021-03-09 14:50:00|9306.5|9305|9301.8|9299.4|9306.9|9305.1|9300.9|9298.5|440
1615301700000|2021-03-09 14:55:00|9301.9|9299.5|9301.1|9298.7|9304.2|9301.8|9299.8|9297.9|472
1615302000000|2021-03-09 15:00:00|9301|9298.6|9297.9|9295.5|9301|9299|9296.7|9294.7|596
1615302300000|2021-03-09 15:05:00|9297.6|9295.2|9297.5|9295.1|9299.1|9297.1|9294.8|9293.1|590
1615302600000|2021-03-09 15:10:00|9297.4|9295|9298.6|9296.2|9299.9|9297.5|9296.7|9294.8|527
1615302900000|2021-03-09 15:15:00|9298.5|9296.1|9301.7|9299.3|9302.1|9299.7|9298.3|9295.9|402
1615303200000|2021-03-09 15:20:00|9301.8|9299.4|9306|9303.6|9306.4|9304.5|9300.4|9298.5|398
1615303500000|2021-03-09 15:25:00|9305.5|9303.1|9307|9304.6|9307.2|9304.8|9304|9301.8|358
1615303800000|2021-03-09 15:30:00|9306.9|9304.5|9302.7|9301.2|9308.5|9306.2|9302.6|9300.9|443
1615304100000|2021-03-09 15:35:00|9302.4|9300|9302.7|9301.2|9304.6|9302.7|9299.9|9297.8|430
1615304400000|2021-03-09 15:40:00|9302.8|9301.3|9299.5|9298|9304|9302.1|9298.6|9296.6|471
1615304700000|2021-03-09 15:45:00|9299.4|9297.9|9309.5|9307.1|9310.4|9308|9298.6|9296.7|528
1615305000000|2021-03-09 15:50:00|9309.6|9307.2|9308.1|9305.7|9310.3|9308.5|9304.7|9302.7|588
1615305300000|2021-03-09 15:55:00|9307.9|9305.5|9304.6|9303.1|9309.4|9307.4|9303.6|9301.6|642
1615305600000|2021-03-09 16:00:00|9305.1|9302.7|9308.2|9306.7|9312.5|9310.1|9304.4|9302.3|505
1615305900000|2021-03-09 16:05:00|9308.5|9306.1|9302.5|9300.1|9309.5|9307.2|9301.8|9299.8|423
1615306200000|2021-03-09 16:10:00|9302.6|9300.2|9298.6|9296.2|9302.8|9300.5|9296.6|9294.2|396
1615306500000|2021-03-09 16:15:00|9298.7|9296.3|9298.4|9296.9|9301.6|9299.5|9296.9|9294.5|404
1615306800000|2021-03-09 16:20:00|9299.5|9297.1|9295.2|9292.8|9300.2|9298.2|9294.2|9292.3|254
1615307100000|2021-03-09 16:25:00|9295.1|9292.7|9292.1|9289.7|9295.4|9293|9287.4|9285.9|496
1615307400000|2021-03-09 16:30:00|9292.2|9289.8|9294.2|9291.8|9295.3|9293.4|9291.5|9289.5|563
1615307700000|2021-03-09 16:35:00|9294.5|9292.1|9291.2|9288.8|9294.6|9292.6|9289.6|9287.6|407
1615308000000|2021-03-09 16:40:00|9291|9288.6|9290.3|9287.9|9291.7|9289.7|9287.3|9285.1|382
1615308300000|2021-03-09 16:45:00|9290.2|9287.8|9293.3|9291.8|9293.8|9291.9|9289.4|9287|323
1615308600000|2021-03-09 16:50:00|9293.4|9291.9|9293.8|9291.4|9295.2|9292.9|9292.5|9290.3|319
1615308900000|2021-03-09 16:55:00|9293.7|9291.3|9294.1|9291.7|9294.3|9292.3|9291.4|9289.4|420
1615309200000|2021-03-09 17:00:00|9294.2|9291.8|9292.4|9290.9|9294.4|9292.5|9291.7|9289.7|396
1615309500000|2021-03-09 17:05:00|9292.5|9291|9293.9|9291.5|9294.7|9292.8|9292.3|9290.3|270
1615309800000|2021-03-09 17:10:00|9293.7|9291.3|9293.4|9291.9|9293.9|9292.1|9291.7|9289.8|310
1615310100000|2021-03-09 17:15:00|9293.3|9291.8|9295.5|9293.1|9295.6|9293.8|9291.8|9289.8|342
1615310400000|2021-03-09 17:20:00|9295.1|9293.6|9293.6|9292.1|9296.6|9294.8|9293|9291|361
1615310700000|2021-03-09 17:25:00|9294.6|9292.2|9292.8|9290.4|9294.8|9292.9|9291.4|9289.3|319
1615311000000|2021-03-09 17:30:00|9292.4|9290|9289.8|9288.3|9293|9290.6|9289.4|9287.3|264
1615311300000|2021-03-09 17:35:00|9289.9|9288.4|9289|9287.5|9291|9289.1|9288.6|9286.9|305
1615311600000|2021-03-09 17:40:00|9288.9|9287.4|9284.4|9282.9|9289.2|9287.4|9284.3|9282.6|364
1615311900000|2021-03-09 17:45:00|9284.5|9283|9284.7|9283.2|9285.8|9283.7|9283.7|9281.7|288
1615312200000|2021-03-09 17:50:00|9284.8|9283.3|9285.4|9283|9286.3|9284.5|9283.6|9281.2|262
1615312500000|2021-03-09 17:55:00|9285.3|9282.9|9287|9284.6|9287.1|9284.7|9284.1|9282.2|301
1615312800000|2021-03-09 18:00:00|9287.1|9284.7|9285.4|9283|9289.7|9287.6|9281.8|9279.4|539
1615313100000|2021-03-09 18:05:00|9285.7|9283.3|9285.8|9284.3|9289|9286.9|9285.7|9283.3|390
1615313400000|2021-03-09 18:10:00|9285.9|9284.4|9279.3|9276.9|9286.6|9284.6|9279.3|9276.9|473
1615313700000|2021-03-09 18:15:00|9279.4|9277|9284.9|9283.4|9286|9283.9|9279|9276.8|424
1615314000000|2021-03-09 18:20:00|9285|9283.5|9284.1|9282.6|9285.9|9283.9|9282.7|9280.3|330
1615314300000|2021-03-09 18:25:00|9284|9282.5|9285.7|9284.2|9287.2|9285.3|9283.9|9282.3|310
1615314600000|2021-03-09 18:30:00|9285.8|9284.3|9286.9|9285.4|9287.9|9286|9284.9|9283|359
1615314900000|2021-03-09 18:35:00|9286.8|9285.3|9283.5|9281.1|9287.6|9285.9|9282.9|9281|259
1615315200000|2021-03-09 18:40:00|9283.4|9281|9285.2|9282.8|9286.1|9284.1|9283|9281|208
1615315500000|2021-03-09 18:45:00|9285.1|9282.7|9286.8|9285.3|9287.9|9285.7|9284.7|9282.4|275
1615315800000|2021-03-09 18:50:00|9286.7|9285.2|9287.5|9285.1|9288.4|9286.7|9285.9|9283.9|231
1615316100000|2021-03-09 18:55:00|9287.6|9285.2|9286.2|9283.8|9288.4|9286.5|9284.9|9282.9|278
1615316400000|2021-03-09 19:00:00|9286.3|9283.9|9283.9|9282.4|9286.4|9284.4|9283.7|9281.8|217
1615316700000|2021-03-09 19:05:00|9283.8|9282.3|9282.1|9280.6|9283.8|9282.3|9282|9279.9|351
1615317000000|2021-03-09 19:10:00|9282.2|9280.7|9282.2|9280.7|9283.6|9281.8|9281.5|9279.5|255
1615317300000|2021-03-09 19:15:00|9282.6|9280.2|9285.7|9283.3|9286.1|9283.9|9282.2|9280.2|440
1615317600000|2021-03-09 19:20:00|9285.1|9283.6|9285.6|9284.1|9286.8|9285|9284.9|9283.2|298
1615317900000|2021-03-09 19:25:00|9285.7|9284.2|9287.8|9285.4|9288.1|9286.1|9285.6|9283.8|237
1615318200000|2021-03-09 19:30:00|9287.7|9285.3|9286.1|9283.7|9287.9|9285.7|9285.6|9283.6|213
1615318500000|2021-03-09 19:35:00|9286|9283.6|9284.7|9283.2|9286.5|9284.8|9284.6|9282.6|155
1615318800000|2021-03-09 19:40:00|9284.8|9283.3|9284.6|9283.1|9286.8|9284.9|9284.6|9282.7|176
1615319100000|2021-03-09 19:45:00|9284|9282.5|9281.5|9279.1|9286.8|9285|9280.9|9278.9|272
1615319400000|2021-03-09 19:50:00|9281.4|9279|9280.2|9278.7|9281.7|9279.8|9280|9278.1|152
1615319700000|2021-03-09 19:55:00|9280.5|9278.1|9283.6|9281.2|9283.8|9281.8|9278.7|9276.5|351
1615320000000|2021-03-09 20:00:00|9283.1|9281.6|9281.1|9278.7|9283.5|9281.6|9279.8|9277.9|218
1615320300000|2021-03-09 20:05:00|9281|9278.6|9280.4|9278.9|9281|9279.1|9280|9278|141
1615320600000|2021-03-09 20:10:00|9280.5|9279|9279.5|9278|9281.6|9279.6|9279.5|9277.5|204
1615320900000|2021-03-09 20:15:00|9279.9|9277.5|9279.5|9278|9281.4|9279.6|9279.1|9277.3|198
1615321200000|2021-03-09 20:20:00|9279.6|9278.1|9281.7|9279.3|9282.5|9280.4|9279.6|9278.1|191
1615321500000|2021-03-09 20:25:00|9281.6|9279.2|9281.9|9279.5|9282.1|9280.6|9281|9279|155
1615321800000|2021-03-09 20:30:00|9281.8|9279.4|9280.3|9278.8|9282.8|9280.8|9280.1|9277.8|238
1615322100000|2021-03-09 20:35:00|9280.2|9278.7|9281.4|9279.9|9282.6|9280.4|9280.2|9278.1|239
1615322400000|2021-03-09 20:40:00|9281.5|9280|9281.5|9279.1|9282.7|9280.9|9281.1|9278.9|292
1615322700000|2021-03-09 20:45:00|9281.6|9279.2|9282.9|9280.5|9283|9280.6|9280.2|9278.3|201
1615323000000|2021-03-09 20:50:00|9282.6|9281.1|9283.6|9282.1|9285.6|9283.6|9282.5|9280.5|351
1615323300000|2021-03-09 20:55:00|9283.5|9282|9283.2|9280.8|9285|9283|9282.9|9280.5|282
1615323600000|2021-03-09 21:00:00|9283.3|9280.9|9284.7|9283.2|9285.6|9283.4|9282.4|9280.1|229
1615323900000|2021-03-09 21:05:00|9284.6|9283.1|9284.2|9281.8|9285.1|9283.2|9283.7|9281.5|126
1615324200000|2021-03-09 21:10:00|9284.3|9281.9|9285.3|9282.9|9285.6|9283.5|9284.2|9281.8|121
1615324500000|2021-03-09 21:15:00|9284.7|9283.2|9284.9|9282.5|9285.4|9283.4|9283.9|9281.7|95
1615324800000|2021-03-09 21:20:00|9284.8|9282.4|9284.9|9282.5|9284.9|9282.9|9283.7|9281.5|112
1615325100000|2021-03-09 21:25:00|9284.8|9282.4|9283.5|9281.1|9284.9|9283|9282|9279.9|120
1615325400000|2021-03-09 21:30:00|9283.4|9281|9282.8|9281.3|9284.3|9282.3|9282.5|9280.4|109
1615325700000|2021-03-09 21:35:00|9283.3|9280.9|9283.4|9281|9283.6|9281.7|9282.8|9280.8|53
1615326000000|2021-03-09 21:40:00|9282.9|9281.4|9284.3|9281.9|9284.4|9282.4|9282.9|9280.9|41
1615326300000|2021-03-09 21:45:00|9283.9|9282.4|9281|9278.6|9284.5|9282.4|9281|9278.6|141
1615326600000|2021-03-09 21:50:00|9280.9|9278.5|9281.4|9279|9282.8|9280.4|9280.8|9278.4|125
1615326900000|2021-03-09 21:55:00|9281.7|9279.3|9279.2|9276.8|9281.8|9279.4|9278.3|9275.7|238
1615327200000|2021-03-09 22:00:00|9279.6|9275.5|9290.7|9285.7|9290.7|9285.7|9279|9275.5|24
1615327500000|2021-03-09 22:05:00|9289.7|9284.7|9283.5|9278.5|9296.5|9291.5|9283|9278|234
1615327800000|2021-03-09 22:10:00|9284.1|9279.1|9283.9|9278.9|9284.4|9279.4|9280|9275|139
1615328100000|2021-03-09 22:15:00|9283.1|9278.1|9283.7|9278.7|9286.3|9281.3|9283.1|9278.1|105
1615328400000|2021-03-09 22:20:00|9283.6|9278.6|9283.4|9278.4|9284|9279|9283.3|9278.3|51
1615328700000|2021-03-09 22:25:00|9284.6|9279.6|9280.2|9275.2|9285.5|9280.5|9279.3|9274.3|95
1615329000000|2021-03-09 22:30:00|9280.3|9275.3|9280.1|9275.1|9280.6|9276|9279.1|9274.1|179
1615329300000|2021-03-09 22:35:00|9280.3|9275.3|9277.8|9272.8|9280.5|9276|9277|9272|154
1615329600000|2021-03-09 22:40:00|9277.7|9272.7|9278.3|9273.8|9280.1|9275.1|9276.5|9271.5|195
1615329900000|2021-03-09 22:45:00|9278.6|9274|9279.7|9274.7|9280.3|9275.3|9278.5|9274|175
1615330200000|2021-03-09 22:50:00|9279.9|9274.9|9279.4|9274.7|9280.3|9275.3|9278.7|9274.1|143
1615330500000|2021-03-09 22:55:00|9279.8|9274.8|9279.7|9274.7|9280.1|9275.2|9278.1|9273.1|155
1615330800000|2021-03-09 23:00:00|9279.6|9274.8|9280.1|9276.9|9282.1|9278.5|9278.6|9273.6|531
1615331100000|2021-03-09 23:05:00|9280|9276.8|9280.3|9277.9|9280.6|9278.1|9279.3|9276.6|149
1615331400000|2021-03-09 23:10:00|9280.4|9278|9283.6|9281.2|9283.6|9281.2|9280.2|9277.8|147
1615331700000|2021-03-09 23:15:00|9283.7|9281.3|9282.5|9280.1|9284.1|9281.7|9281.9|9279.5|161
1615332000000|2021-03-09 23:20:00|9282.4|9280|9283.8|9281.4|9284.7|9282.3|9282.4|9280|163
1615332300000|2021-03-09 23:25:00|9283.7|9281.3|9284.7|9282.3|9284.8|9282.4|9283.5|9281.1|132
1615332600000|2021-03-09 23:30:00|9284.6|9282.2|9284.9|9282.5|9285|9283|9284.1|9281.7|136
1615332900000|2021-03-09 23:35:00|9285|9282.6|9283.4|9281|9285|9282.6|9282.9|9280.5|234
1615333200000|2021-03-09 23:40:00|9283.3|9280.9|9282.6|9280.2|9284.2|9281.8|9282.6|9280.2|154
1615333500000|2021-03-09 23:45:00|9282.4|9280|9281.9|9279.5|9282.4|9280|9281.2|9278.8|129
1615333800000|2021-03-09 23:50:00|9282|9279.6|9283.6|9281.2|9283.8|9281.4|9281.9|9279.5|112
1615334100000|2021-03-09 23:55:00|9283.5|9281.1|9283.3|9280.9|9284.1|9281.7|9282.1|9279.7|130
1615334400000|2021-03-10 00:00:00|9283.4|9281|9285.2|9282.8|9285.5|9283.1|9283.1|9280.7|270
1615334700000|2021-03-10 00:05:00|9285.4|9283|9285.2|9282.8|9286.2|9283.8|9284|9281.6|183
1615335000000|2021-03-10 00:10:00|9285.1|9282.7|9286.8|9284.4|9287.1|9284.7|9284.4|9282|178
1615335300000|2021-03-10 00:15:00|9286.7|9284.3|9286.9|9285.4|9287.7|9285.7|9286.5|9284.3|225
1615335600000|2021-03-10 00:20:00|9287.4|9285|9288.6|9286.2|9288.7|9286.3|9287.3|9284.9|110
1615335900000|2021-03-10 00:25:00|9288.5|9286.1|9288.4|9286|9289.5|9287.1|9287.4|9285|127
1615336200000|2021-03-10 00:30:00|9288.5|9286.1|9286.6|9285.1|9288.9|9286.7|9286.5|9284.6|128
1615336500000|2021-03-10 00:35:00|9286.7|9285.2|9286.7|9284.3|9287.3|9285.3|9285.9|9283.5|97
1615336800000|2021-03-10 00:40:00|9286.5|9284.1|9286.9|9284.5|9286.9|9284.5|9285.9|9283.5|142
1615337100000|2021-03-10 00:45:00|9287|9284.6|9289.2|9286.8|9289.4|9287.6|9286.8|9284.4|252
1615337400000|2021-03-10 00:50:00|9289.1|9286.7|9288.7|9286.3|9291.7|9289.5|9287.8|9285.4|261
1615337700000|2021-03-10 00:55:00|9289|9286.6|9289.4|9287|9290.1|9287.9|9288.6|9286.2|239
1615338000000|2021-03-10 01:00:00|9289.5|9287.1|9288.6|9286.2|9290.4|9288|9288.3|9286|182
1615338300000|2021-03-10 01:05:00|9288.5|9286.1|9289.4|9287|9290.1|9287.7|9287.5|9285.1|221
1615338600000|2021-03-10 01:10:00|9289.3|9286.9|9291|9288.6|9291.8|9289.4|9289|9286.8|116
1615338900000|2021-03-10 01:15:00|9290.9|9288.5|9290.4|9288.9|9291|9288.9|9289.8|9287.4|176
1615339200000|2021-03-10 01:20:00|9290.3|9288.8|9291.5|9289.1|9291.5|9289.7|9290.3|9287.9|155
1615339500000|2021-03-10 01:25:00|9291.4|9289|9290.3|9287.9|9292.2|9290.1|9290.1|9287.7|126
1615339800000|2021-03-10 01:30:00|9290.2|9287.8|9293.7|9291.3|9294|9291.6|9290.2|9287.8|222
1615340100000|2021-03-10 01:35:00|9293.6|9291.2|9296.8|9294.4|9296.8|9294.4|9293.4|9291.2|202
1615340400000|2021-03-10 01:40:00|9296.9|9294.5|9297.1|9294.7|9300.1|9297.7|9296.2|9293.8|248
1615340700000|2021-03-10 01:45:00|9297|9294.6|9296|9293.6|9297.4|9295|9295.9|9293.5|158
1615341000000|2021-03-10 01:50:00|9296.2|9293.8|9298.2|9295.8|9298.2|9295.8|9296.2|9293.8|180
1615341300000|2021-03-10 01:55:00|9298.1|9295.7|9298|9295.6|9299.2|9297.1|9297.5|9295.3|217
1615341600000|2021-03-10 02:00:00|9297.9|9295.5|9298.4|9296|9298.4|9296|9296.4|9294|257
1615341900000|2021-03-10 02:05:00|9298.3|9295.9|9300.8|9298.4|9300.9|9298.5|9298|9295.6|260
1615342200000|2021-03-10 02:10:00|9300.7|9298.3|9300.6|9298.2|9300.7|9298.3|9299.6|9297.2|210
1615342500000|2021-03-10 02:15:00|9300.7|9298.3|9299.2|9296.8|9300.7|9298.3|9298.1|9296.1|130
1615342800000|2021-03-10 02:20:00|9299.3|9296.9|9298.2|9295.8|9299.7|9297.3|9298.1|9295.7|177
1615343100000|2021-03-10 02:25:00|9298.3|9295.9|9299.1|9296.7|9299.2|9296.8|9297.9|9295.5|147
1615343400000|2021-03-10 02:30:00|9299|9296.6|9297.8|9295.4|9299.6|9297.6|9297.4|9295.4|158
1615343700000|2021-03-10 02:35:00|9297.7|9295.3|9299|9296.6|9299|9296.6|9296.8|9294.6|175
1615344000000|2021-03-10 02:40:00|9298.9|9296.5|9298.6|9296.2|9299.5|9297.6|9298|9295.8|169
1615344300000|2021-03-10 02:45:00|9298.7|9296.3|9298|9295.6|9298.9|9296.9|9297.6|9295.6|147
1615344600000|2021-03-10 02:50:00|9298.1|9295.7|9302.1|9299.7|9302.7|9300.3|9298.1|9295.7|223
1615344900000|2021-03-10 02:55:00|9302|9299.6|9302|9299.6|9302.6|9300.2|9301.3|9298.9|166
1615345200000|2021-03-10 03:00:00|9302.1|9299.7|9301.8|9299.4|9302.4|9300.3|9300.8|9298.7|183
1615345500000|2021-03-10 03:05:00|9301.7|9299.3|9300.3|9298.8|9301.7|9299.8|9300.1|9298.1|202
1615345800000|2021-03-10 03:10:00|9300.2|9298.7|9299.8|9297.4|9301.7|9299.6|9299.1|9297.1|173
1615346100000|2021-03-10 03:15:00|9299.7|9297.3|9299.7|9297.3|9301.2|9299.3|9299.6|9297.2|178
1615346400000|2021-03-10 03:20:00|9299.8|9297.4|9300|9297.6|9300.2|9298.3|9298.2|9296.2|214
1615346700000|2021-03-10 03:25:00|9299.9|9297.5|9301|9298.6|9301.6|9299.2|9299.6|9297.5|154
1615347000000|2021-03-10 03:30:00|9300.9|9298.5|9300.2|9297.8|9301|9298.9|9299.6|9297.7|168
1615347300000|2021-03-10 03:35:00|9300.3|9297.9|9300.7|9298.3|9301.8|9299.7|9299.6|9297.8|174
1615347600000|2021-03-10 03:40:00|9301.2|9298.8|9301.4|9299|9301.4|9299.4|9299.5|9297.5|193
1615347900000|2021-03-10 03:45:00|9301.5|9299.1|9302.1|9299.7|9302.4|9300.3|9301|9299|164
1615348200000|2021-03-10 03:50:00|9302.2|9299.8|9302.1|9299.7|9302.4|9300.5|9301|9299|134
1615348500000|2021-03-10 03:55:00|9301.6|9299.2|9300.3|9297.9|9302.1|9300.1|9299.9|9297.9|209
1615348800000|2021-03-10 04:00:00|9300.4|9298|9298.8|9296.4|9300.5|9298.4|9298.4|9296.2|205
1615349100000|2021-03-10 04:05:00|9298.9|9296.5|9299.6|9297.2|9299.8|9297.7|9298.2|9296.3|163
1615349400000|2021-03-10 04:10:00|9299.7|9297.3|9299.4|9297|9299.8|9297.6|9298.8|9296.4|142
1615349700000|2021-03-10 04:15:00|9299.5|9297.1|9299.1|9296.7|9299.5|9297.3|9298.1|9296.2|111
1615350000000|2021-03-10 04:20:00|9299.2|9296.8|9299.3|9296.9|9299.7|9297.6|9298.5|9296.6|125
1615350300000|2021-03-10 04:25:00|9299.4|9297|9299.7|9297.3|9300|9297.9|9298.6|9296.6|129
1615350600000|2021-03-10 04:30:00|9299.5|9297.1|9299.9|9297.5|9299.9|9297.5|9298.4|9296.5|167
1615350900000|2021-03-10 04:35:00|9299.8|9297.4|9300.8|9298.4|9301.5|9299.5|9299.4|9297.4|184
1615351200000|2021-03-10 04:40:00|9300.7|9298.3|9300.4|9298|9300.9|9299.4|9300.2|9297.8|109
1615351500000|2021-03-10 04:45:00|9300.3|9297.9|9300.8|9298.4|9301.1|9299.1|9299.6|9297.4|115
1615351800000|2021-03-10 04:50:00|9300.4|9298.9|9300.2|9298.7|9301|9299|9300.2|9298.2|69
1615352100000|2021-03-10 04:55:00|9300.3|9298.8|9299.2|9296.8|9300.5|9298.8|9299|9296.6|129
1615352400000|2021-03-10 05:00:00|9299.1|9296.7|9301.1|9299.6|9301.8|9299.9|9298.9|9296.5|151
1615352700000|2021-03-10 05:05:00|9301.2|9299.7|9301.4|9299|9301.8|9300|9300.9|9298.9|138
1615353000000|2021-03-10 05:10:00|9301.3|9298.9|9302.4|9300|9304.1|9302.2|9301.1|9298.9|231
1615353300000|2021-03-10 05:15:00|9302.2|9299.8|9301.9|9300.4|9302.5|9300.5|9301.2|9299.4|121
1615353600000|2021-03-10 05:20:00|9302|9300.5|9302.2|9299.8|9302.8|9300.5|9301.5|9299.5|141
1615353900000|2021-03-10 05:25:00|9302.1|9299.7|9301.4|9299|9302.2|9300.3|9300|9298|209
1615354200000|2021-03-10 05:30:00|9301.3|9298.9|9301|9299.5|9301.8|9299.8|9300.2|9298.2|215
1615354500000|2021-03-10 05:35:00|9300.9|9299.4|9300.2|9297.8|9301.4|9299.5|9299.8|9297.8|186
1615354800000|2021-03-10 05:40:00|9300.3|9297.9|9301.7|9299.3|9301.8|9299.9|9299.8|9297.9|164
1615355100000|2021-03-10 05:45:00|9301.8|9299.4|9305.7|9303.3|9305.8|9303.5|9301.6|9299.3|245
1615355400000|2021-03-10 05:50:00|9306.4|9304|9303.8|9301.4|9306.5|9304.1|9302.8|9300.7|266
1615355700000|2021-03-10 05:55:00|9303.9|9301.5|9303.3|9300.9|9304.3|9301.9|9302.8|9300.4|177
1615356000000|2021-03-10 06:00:00|9303.2|9300.8|9306|9303.6|9306.6|9304.2|9302.1|9299.7|224
1615356300000|2021-03-10 06:05:00|9305.9|9303.5|9306.1|9303.7|9307.2|9304.8|9305.3|9302.9|223
1615356600000|2021-03-10 06:10:00|9306|9303.6|9306.7|9304.3|9307.3|9304.9|9305.9|9303.5|282
1615356900000|2021-03-10 06:15:00|9306.6|9304.2|9306.4|9304|9307.4|9305.2|9306.1|9303.7|248
1615357200000|2021-03-10 06:20:00|9306.3|9303.9|9305.8|9303.4|9307.2|9305.4|9305.7|9303.3|218
1615357500000|2021-03-10 06:25:00|9305.7|9303.3|9303.3|9300.9|9305.7|9303.3|9303.2|9300.8|293
1615357800000|2021-03-10 06:30:00|9303.5|9301.1|9303.3|9300.9|9304.2|9302.3|9302.2|9300.1|316
1615358100000|2021-03-10 06:35:00|9303.2|9300.8|9300.8|9299.3|9303.7|9301.3|9300.7|9298.6|231
1615358400000|2021-03-10 06:40:00|9300.9|9299.4|9298.8|9296.4|9301.8|9299.9|9298.8|9296.4|198
1615358700000|2021-03-10 06:45:00|9298.9|9296.5|9302.3|9299.9|9302.6|9300.5|9298.6|9296.3|209
1615359000000|2021-03-10 06:50:00|9302.4|9300|9299.8|9297.4|9302.4|9300|9298.5|9296.1|186
1615359300000|2021-03-10 06:55:00|9299.9|9297.5|9298.8|9296.4|9300.2|9298.1|9298.4|9296|262
1615359600000|2021-03-10 07:00:00|9298.7|9296.3|9299.5|9297.1|9301.4|9299.5|9297.9|9295.8|317
1615359900000|2021-03-10 07:05:00|9299.6|9297.2|9299.3|9296.9|9300.4|9298.5|9297.6|9295.7|260
1615360200000|2021-03-10 07:10:00|9299.2|9296.8|9299.8|9297.4|9300.6|9298.7|9297.5|9295.6|206
1615360500000|2021-03-10 07:15:00|9299.7|9297.3|9299.5|9297.1|9300.5|9298.6|9298.7|9296.7|239
1615360800000|2021-03-10 07:20:00|9299.4|9297|9299.7|9297.3|9300.5|9298.2|9296.7|9295.2|311
1615361100000|2021-03-10 07:25:00|9299.5|9297.1|9298.6|9296.2|9301.4|9299.4|9298.4|9296|265
1615361400000|2021-03-10 07:30:00|9298.5|9296.1|9295.3|9292.9|9299.3|9297.2|9294.4|9292|245
1615361700000|2021-03-10 07:35:00|9295.4|9293|9293.6|9292.1|9297|9294.9|9293.6|9292.1|226
1615362000000|2021-03-10 07:40:00|9293.7|9292.2|9296|9293.6|9298.6|9296.6|9293.6|9292.1|339
1615362300000|2021-03-10 07:45:00|9296.1|9293.7|9291.9|9290.4|9296.1|9294.3|9290.3|9288.4|401
1615362600000|2021-03-10 07:50:00|9292|9290.5|9290.5|9289|9293.7|9292.2|9290.5|9289|303
1615362900000|2021-03-10 07:55:00|9290.4|9288.9|9288.3|9285.9|9291.1|9289.5|9286.6|9284.8|381
1615363200000|2021-03-10 08:00:00|9288.2|9285.8|9294.5|9292.1|9294.5|9292.7|9287.1|9285.3|490
1615363500000|2021-03-10 08:05:00|9294.3|9291.9|9296.6|9295.1|9299.4|9297.5|9294.3|9291.9|515
1615363800000|2021-03-10 08:10:00|9296.5|9295|9292.3|9289.9|9296.9|9295|9290.5|9288.3|454
1615364100000|2021-03-10 08:15:00|9292.4|9290|9292.7|9290.3|9293.7|9291.6|9291|9288.6|353
1615364400000|2021-03-10 08:20:00|9292.6|9290.2|9291.4|9289|9294.2|9291.8|9290.5|9288.6|337
1615364700000|2021-03-10 08:25:00|9291.3|9288.9|9297|9294.6|9297.9|9295.5|9291.2|9288.8|307
1615365000000|2021-03-10 08:30:00|9296.9|9294.5|9293.6|9292.1|9298.1|9296|9293.4|9291.2|405
1615365300000|2021-03-10 08:35:00|9294.1|9291.7|9289|9286.6|9294.8|9292.8|9288.7|9286.5|401
1615365600000|2021-03-10 08:40:00|9288.7|9287.2|9291.1|9288.7|9291.1|9288.7|9286.2|9283.8|379
1615365900000|2021-03-10 08:45:00|9290.9|9288.5|9291|9288.6|9293.3|9291.1|9288.7|9286.3|353
1615366200000|2021-03-10 08:50:00|9291.2|9288.8|9289.4|9287.9|9292.3|9290.4|9287.9|9286.1|365
1615366500000|2021-03-10 08:55:00|9289.5|9288|9292|9290.5|9293|9290.6|9289.3|9286.9|326
1615366800000|2021-03-10 09:00:00|9292.4|9290|9294.4|9292|9294.4|9292|9289.9|9287.5|392
1615367100000|2021-03-10 09:05:00|9294.2|9291.8|9289|9286.6|9294.2|9291.8|9288.9|9286.5|335
1615367400000|2021-03-10 09:10:00|9288.9|9286.5|9289.4|9287|9289.8|9287.9|9286.5|9284.1|393
1615367700000|2021-03-10 09:15:00|9289.3|9286.9|9291.1|9288.7|9292|9289.7|9289.3|9286.9|268
1615368000000|2021-03-10 09:20:00|9291.3|9288.9|9295.8|9294.3|9296.9|9294.5|9290.7|9288.7|361
1615368300000|2021-03-10 09:25:00|9296.2|9293.8|9295.6|9294.1|9297.1|9295.2|9294.1|9292.2|225
1615368600000|2021-03-10 09:30:00|9295.5|9294|9299.2|9296.8|9301.3|9298.9|9295.5|9293.5|339
1615368900000|2021-03-10 09:35:00|9299.3|9296.9|9298.4|9296|9300.8|9298.6|9297|9294.9|395
1615369200000|2021-03-10 09:40:00|9298.3|9295.9|9301.7|9299.3|9301.9|9300|9297.7|9295.5|278
1615369500000|2021-03-10 09:45:00|9301.6|9299.2|9301.2|9298.8|9303.1|9301|9300|9298|377
1615369800000|2021-03-10 09:50:00|9301.3|9298.9|9298.5|9297|9301.3|9298.9|9297.3|9295.3|305
1615370100000|2021-03-10 09:55:00|9298.4|9296.9|9295.4|9293|9300.9|9298.9|9295.3|9292.9|381
1615370400000|2021-03-10 10:00:00|9295.3|9292.9|9296.1|9293.7|9296.5|9294.6|9292|9290|356
1615370700000|2021-03-10 10:05:00|9296.2|9293.8|9303.9|9301.5|9306|9303.6|9296.1|9293.7|436
1615371000000|2021-03-10 10:10:00|9304|9301.6|9302.1|9299.7|9304.2|9301.8|9300.7|9298.6|340
1615371300000|2021-03-10 10:15:00|9302.2|9299.8|9301.9|9299.5|9302.8|9301.2|9299.9|9297.5|287
1615371600000|2021-03-10 10:20:00|9301.2|9299.7|9303.6|9301.2|9306|9304.1|9301.2|9299.5|397
1615371900000|2021-03-10 10:25:00|9303.7|9301.3|9302|9299.6|9304.7|9302.6|9301.3|9299.1|312
1615372200000|2021-03-10 10:30:00|9301.9|9299.5|9308.8|9307.3|9309.3|9307.3|9301.4|9299.5|394
1615372500000|2021-03-10 10:35:00|9308.7|9307.2|9310|9307.6|9310.8|9308.9|9307.7|9305.7|381
1615372800000|2021-03-10 10:40:00|9310.1|9307.7|9308.9|9306.5|9310.6|9308.5|9307.4|9305.4|347
1615373100000|2021-03-10 10:45:00|9308.8|9306.4|9309.2|9307.7|9310.8|9309|9305.5|9303.9|301
1615373400000|2021-03-10 10:50:00|9309|9307.5|9306.5|9305|9309.9|9307.7|9305.4|9303.6|422
1615373700000|2021-03-10 10:55:00|9306.6|9305.1|9302.5|9300.1|9307|9305.5|9301.4|9299.5|463
1615374000000|2021-03-10 11:00:00|9301.8|9300.3|9306.9|9305.4|9307.8|9305.5|9300.9|9299|339
1615374300000|2021-03-10 11:05:00|9306.8|9305.3|9305.9|9303.5|9307.6|9305.5|9304|9302.4|233
1615374600000|2021-03-10 11:10:00|9305.8|9303.4|9304.1|9302.6|9306|9304.2|9304|9302|333
1615374900000|2021-03-10 11:15:00|9304.2|9302.7|9308.6|9307.1|9309.1|9307.1|9304.2|9302.7|239
1615375200000|2021-03-10 11:20:00|9308.5|9307|9307.1|9305.6|9309|9307.2|9306.6|9304.8|322
1615375500000|2021-03-10 11:25:00|9307.2|9305.7|9311.6|9309.2|9313.4|9311.4|9306.9|9305.2|321
1615375800000|2021-03-10 11:30:00|9311.7|9309.3|9309.5|9308|9311.7|9309.6|9308.4|9306.3|298
1615376100000|2021-03-10 11:35:00|9309.6|9308.1|9317.4|9315|9317.5|9315.6|9309.5|9307.4|422
1615376400000|2021-03-10 11:40:00|9317.5|9315.1|9315.2|9312.8|9317.6|9315.8|9313.2|9311.3|385
1615376700000|2021-03-10 11:45:00|9315.1|9312.7|9317.4|9315|9318.7|9317.1|9314.7|9312.5|347
1615377000000|2021-03-10 11:50:00|9317.3|9314.9|9316.7|9314.3|9318.5|9316.8|9316.1|9314.2|306
1615377300000|2021-03-10 11:55:00|9316.8|9314.4|9316|9313.6|9318.4|9316.6|9314.9|9313.4|271
1615377600000|2021-03-10 12:00:00|9316.1|9313.7|9316.3|9313.9|9317.4|9315.8|9315.4|9313.5|271
1615377900000|2021-03-10 12:05:00|9316.2|9313.8|9316.7|9315.2|9316.8|9315.3|9313.8|9312.3|358
1615378200000|2021-03-10 12:10:00|9316.6|9315.1|9315.4|9313.9|9317.1|9315.1|9314.3|9312.6|319
1615378500000|2021-03-10 12:15:00|9315.3|9313.8|9310.1|9307.7|9315.3|9313.8|9308.6|9306.2|470
1615378800000|2021-03-10 12:20:00|9310|9307.6|9314.6|9312.2|9314.9|9313.4|9309|9306.9|305
1615379100000|2021-03-10 12:25:00|9314.5|9312.1|9311.2|9309.7|9315.1|9313.1|9310.7|9308.4|265
1615379400000|2021-03-10 12:30:00|9311.7|9309.3|9308.3|9306.8|9311.8|9309.5|9307.6|9305.5|309
1615379700000|2021-03-10 12:35:00|9308.2|9306.7|9310.2|9307.8|9310.7|9308.9|9307.4|9305.6|383
1615380000000|2021-03-10 12:40:00|9310.3|9307.9|9311.1|9309.6|9312.2|9310.2|9308.6|9306.7|314
1615380300000|2021-03-10 12:45:00|9311|9309.5|9311.3|9309.8|9311.5|9309.8|9308.8|9307.3|345
1615380600000|2021-03-10 12:50:00|9311.2|9309.7|9311.1|9308.7|9313.9|9312.3|9310.7|9308.7|318
1615380900000|2021-03-10 12:55:00|9311|9308.6|9311.9|9309.5|9315.9|9313.6|9310.1|9308.3|820
1615381200000|2021-03-10 13:00:00|9311.7|9309.3|9312.7|9311.2|9314.4|9312.4|9310.5|9308.7|493
1615381500000|2021-03-10 13:05:00|9312.6|9311.1|9305.3|9303.8|9313.3|9311.8|9305.1|9302.9|699
1615381800000|2021-03-10 13:10:00|9305.1|9303.6|9308.7|9307.2|9309.1|9307.6|9303.8|9302|508
1615382100000|2021-03-10 13:15:00|9308.2|9306.7|9312|9310.5|9312.3|9310.6|9306.1|9304.3|418
1615382400000|2021-03-10 13:20:00|9312.1|9310.6|9312|9310.5|9312.7|9310.8|9309.8|9308|425
1615382700000|2021-03-10 13:25:00|9311.9|9310.4|9315.5|9311.4|9318.6|9316.2|9311.6|9310.1|427
1615383000000|2021-03-10 13:30:00|9315.7|9311.5|9294.4|9292|9316.8|9312.3|9293.1|9290.7|1104
1615383300000|2021-03-10 13:35:00|9294.5|9292.1|9300.8|9298.4|9302.3|9300.3|9291.5|9289.1|810
1615383600000|2021-03-10 13:40:00|9300.9|9298.5|9300|9297.6|9304.6|9302.7|9297.4|9295.1|711
1615383900000|2021-03-10 13:45:00|9300.1|9297.7|9296.5|9294.1|9300.7|9298.3|9294.4|9292.3|531
1615384200000|2021-03-10 13:50:00|9296.4|9294|9296.3|9293.9|9296.4|9294.3|9290.5|9288.1|713
1615384500000|2021-03-10 13:55:00|9296.2|9293.8|9293|9290.6|9296.8|9294.4|9290.9|9288.6|710
1615384800000|2021-03-10 14:00:00|9292.9|9290.5|9286.8|9284.4|9296.9|9294.9|9286.3|9284.4|735
1615385100000|2021-03-10 14:05:00|9286.3|9284.8|9286.1|9284.6|9290.2|9288.2|9284|9281.9|748
1615385400000|2021-03-10 14:10:00|9286|9284.5|9282.8|9280.4|9287.6|9285.5|9282.5|9280.1|661
1615385700000|2021-03-10 14:15:00|9282.7|9280.3|9283.6|9281.2|9285.7|9283.9|9281.6|9279.2|546
1615386000000|2021-03-10 14:20:00|9283.5|9281.1|9286.9|9284.5|9287.9|9285.5|9282.4|9280.4|342
1615386300000|2021-03-10 14:25:00|9287.1|9284.7|9284.3|9281.9|9287.3|9285|9283.9|9281.9|365
1615386600000|2021-03-10 14:30:00|9284.4|9282|9289.8|9288.3|9290.4|9288.3|9284.1|9281.7|452
1615386900000|2021-03-10 14:35:00|9290.3|9287.9|9290.2|9288.7|9291.1|9289|9287.9|9285.6|412
1615387200000|2021-03-10 14:40:00|9289.9|9288.4|9285.9|9283.5|9290.1|9288.5|9282.9|9281|427
1615387500000|2021-03-10 14:45:00|9285.8|9283.4|9286.9|9284.5|9287.8|9285.4|9283.6|9281.6|623
1615387800000|2021-03-10 14:50:00|9287.1|9284.7|9288.6|9286.2|9290.1|9288.4|9284.6|9282.5|497
1615388100000|2021-03-10 14:55:00|9288.7|9286.3|9293.5|9291.1|9293.9|9291.7|9286.9|9285.1|515
1615388400000|2021-03-10 15:00:00|9293.4|9291|9294.2|9292.7|9297.3|9295.4|9293.2|9290.9|546
1615388700000|2021-03-10 15:05:00|9294.1|9292.6|9298.9|9297.4|9299.2|9297.4|9292.5|9290.5|559
1615389000000|2021-03-10 15:10:00|9298.8|9297.3|9305.1|9302.7|9305.2|9302.8|9296.7|9295|495
1615389300000|2021-03-10 15:15:00|9305|9302.6|9306.8|9305.3|9309.1|9306.7|9302.8|9300.8|547
1615389600000|2021-03-10 15:20:00|9306.9|9305.4|9305.4|9303.9|9308.7|9306.6|9305.4|9303.2|333
1615389900000|2021-03-10 15:25:00|9305.5|9304|9313.6|9311.2|9314.1|9311.7|9305.1|9303.2|536
1615390200000|2021-03-10 15:30:00|9313.7|9311.3|9313.4|9311|9315.2|9313.1|9312.5|9310.3|541
1615390500000|2021-03-10 15:35:00|9313.5|9311.1|9313.8|9311.4|9315.7|9313.6|9311.2|9308.8|514
1615390800000|2021-03-10 15:40:00|9313.9|9311.5|9309.1|9306.7|9315.8|9313.8|9307.2|9305.2|533
1615391100000|2021-03-10 15:45:00|9309.2|9306.8|9309.3|9306.9|9309.4|9307.3|9306.7|9304.5|410
1615391400000|2021-03-10 15:50:00|9309.4|9307|9317.2|9314.8|9318.7|9316.3|9309.1|9307|500
1615391700000|2021-03-10 15:55:00|9317.3|9314.9|9313.4|9311.9|9318.1|9316.2|9312.2|9310.4|566
1615392000000|2021-03-10 16:00:00|9313.3|9311.8|9319|9317.5|9320|9318.5|9312|9310.5|552
1615392300000|2021-03-10 16:05:00|9319.1|9317.6|9322.4|9320|9322.4|9320.5|9317.5|9315.6|377
1615392600000|2021-03-10 16:10:00|9322.3|9319.9|9318.6|9317.1|9322.6|9320.7|9317.7|9315.7|334
1615392900000|2021-03-10 16:15:00|9318.7|9317.2|9318.5|9317|9319.4|9317.7|9317.3|9315.8|287
1615393200000|2021-03-10 16:20:00|9318.4|9316.9|9321.2|9319.7|9321.7|9320.2|9317.5|9316|267
1615393500000|2021-03-10 16:25:00|9321.7|9319.3|9317.1|9315.6|9322.5|9321|9316.4|9314.6|302
1615393800000|2021-03-10 16:30:00|9317.3|9315.8|9319.9|9318.4|9320.8|9319.3|9317.2|9315.2|379
1615394100000|2021-03-10 16:35:00|9319.8|9318.3|9321|9319.5|9322.3|9320.8|9318.1|9316.1|385
1615394400000|2021-03-10 16:40:00|9320.9|9319.4|9321.7|9320.2|9324.1|9322.5|9320.3|9318.8|400
1615394700000|2021-03-10 16:45:00|9321.6|9320.1|9318.7|9317.2|9322.4|9320.9|9318.4|9316.5|329
1615395000000|2021-03-10 16:50:00|9318.6|9317.1|9318.6|9317.1|9322|9320.5|9318|9316.2|367
1615395300000|2021-03-10 16:55:00|9318.7|9317.2|9316.6|9315.1|9319.4|9317.5|9315.7|9314.2|330
1615395600000|2021-03-10 17:00:00|9316.5|9315|9316.9|9315.4|9319.1|9317.6|9316.4|9314.9|371
1615395900000|2021-03-10 17:05:00|9316.8|9315.3|9314.9|9313.4|9316.8|9315.3|9313.4|9311.5|407
1615396200000|2021-03-10 17:10:00|9315|9313.5|9316|9314.5|9317.2|9315.5|9312.8|9311.3|342
1615396500000|2021-03-10 17:15:00|9315.9|9314.4|9316|9314.5|9316.2|9314.7|9314.7|9313|344
1615396800000|2021-03-10 17:20:00|9315.9|9314.4|9318.4|9316.9|9319.4|9317.9|9315.9|9314.4|270
1615397100000|2021-03-10 17:25:00|9318.5|9317|9314.9|9312.5|9318.6|9317|9314.1|9312.2|328
1615397400000|2021-03-10 17:30:00|9314.4|9312.9|9313.3|9311.8|9314.4|9312.9|9312.7|9310.8|277
1615397700000|2021-03-10 17:35:00|9313.2|9311.7|9312.2|9310.7|9313.6|9312.1|9309.1|9307.2|333
1615398000000|2021-03-10 17:40:00|9312.1|9310.6|9306.9|9305.4|9312.5|9310.7|9306.8|9305.3|380
1615398300000|2021-03-10 17:45:00|9306.7|9305.2|9304.5|9303|9306.7|9305.2|9303.5|9302|331
1615398600000|2021-03-10 17:50:00|9304.6|9303.1|9307.7|9306.2|9307.7|9306.2|9303.9|9302.2|224
1615398900000|2021-03-10 17:55:00|9307.6|9306.1|9308.4|9306|9308.4|9306.6|9306.2|9304.6|246
1615399200000|2021-03-10 18:00:00|9307.9|9306.4|9305.1|9302.7|9313.9|9311.5|9303.6|9301.4|705
1615399500000|2021-03-10 18:05:00|9305.6|9303.2|9299|9297.5|9306|9304.3|9299|9297.2|793
1615399800000|2021-03-10 18:10:00|9298.5|9297|9303.4|9301.9|9304.5|9302.8|9298.3|9296.8|613
1615400100000|2021-03-10 18:15:00|9303.3|9301.8|9307.8|9306.3|9309|9307.1|9302.5|9300.6|725
1615400400000|2021-03-10 18:20:00|9307.9|9306.4|9304.4|9302.9|9309.1|9307.2|9302.9|9301.4|492
1615400700000|2021-03-10 18:25:00|9304.5|9303|9303.8|9302.3|9305|9303.2|9302.2|9300.2|432
1615401000000|2021-03-10 18:30:00|9303.9|9302.4|9303|9301.5|9305.5|9303.9|9302.7|9300.9|384
1615401300000|2021-03-10 18:35:00|9302.9|9301.4|9303.9|9302.4|9305.2|9303.4|9302.1|9300.4|345
1615401600000|2021-03-10 18:40:00|9303.7|9302.2|9303.2|9301.7|9304.2|9302.7|9302.3|9300.4|307
1615401900000|2021-03-10 18:45:00|9303.1|9301.6|9305.4|9303.9|9305.8|9304|9303.1|9301.6|339
1615402200000|2021-03-10 18:50:00|9305.3|9303.8|9305.7|9304.2|9306.2|9304.5|9304.8|9303.3|291
1615402500000|2021-03-10 18:55:00|9305.8|9304.3|9303.8|9302.3|9306.1|9304.6|9303.5|9302|223
1615402800000|2021-03-10 19:00:00|9303.7|9302.2|9302.7|9301.2|9305.4|9303.5|9301.6|9300.1|268
1615403100000|2021-03-10 19:05:00|9302.8|9301.3|9301.6|9300.1|9302.8|9301.3|9301|9299.1|256
1615403400000|2021-03-10 19:10:00|9301.7|9300.2|9299.8|9297.4|9302.1|9300.3|9298.3|9296.7|298
1615403700000|2021-03-10 19:15:00|9299.7|9297.3|9299.2|9297.7|9300.1|9298.6|9298.4|9296.9|212
1615404000000|2021-03-10 19:20:00|9299.3|9297.8|9300|9298.5|9300.4|9298.9|9298.8|9297.2|179
1615404300000|2021-03-10 19:25:00|9300.1|9298.6|9299.1|9297.6|9300.2|9298.7|9297.9|9296.1|196
1615404600000|2021-03-10 19:30:00|9299|9297.5|9300|9298.5|9300.7|9298.7|9298.3|9296.7|277
1615404900000|2021-03-10 19:35:00|9299.9|9298.4|9300.2|9298.7|9300.4|9298.9|9298.7|9297.2|206
1615405200000|2021-03-10 19:40:00|9300.3|9298.8|9300.2|9298.7|9300.3|9298.8|9299|9297.5|196
1615405500000|2021-03-10 19:45:00|9300.1|9298.6|9296.3|9294.8|9300.7|9299.2|9296.1|9294.5|246
1615405800000|2021-03-10 19:50:00|9296.4|9294.9|9295.9|9294.4|9298|9296.5|9294.8|9293.3|269
1615406100000|2021-03-10 19:55:00|9296.1|9294.6|9297.5|9296|9298|9296.2|9294.8|9293.1|405
1615406400000|2021-03-10 20:00:00|9297.6|9296.1|9295.1|9292.7|9297.6|9296.1|9292.2|9290.2|346
1615406700000|2021-03-10 20:05:00|9294.6|9293.1|9294.7|9293.2|9295.7|9294.2|9293.5|9291.6|256
1615407000000|2021-03-10 20:10:00|9294.8|9293.3|9295.1|9292.7|9296|9294.1|9293.9|9292|321
1615407300000|2021-03-10 20:15:00|9294.6|9293.1|9293.8|9292.3|9295.1|9293.6|9293.2|9291.3|281
1615407600000|2021-03-10 20:20:00|9293.7|9292.2|9295.8|9294.3|9296.4|9294.6|9293.5|9292|232
1615407900000|2021-03-10 20:25:00|9295.9|9294.4|9295.6|9294.1|9296.5|9294.9|9294.7|9292.8|192
1615408200000|2021-03-10 20:30:00|9295.5|9294|9296.4|9294|9296.6|9295.1|9295.4|9293.9|226
1615408500000|2021-03-10 20:35:00|9295.9|9294.4|9295.8|9294.3|9297.1|9295.1|9295.5|9293.6|134
1615408800000|2021-03-10 20:40:00|9295.7|9294.2|9294.8|9293.3|9295.8|9294.3|9294.4|9292.9|108
1615409100000|2021-03-10 20:45:00|9294.9|9293.4|9294.2|9292.7|9295.2|9293.5|9293.9|9291.9|180
1615409400000|2021-03-10 20:50:00|9295.1|9293.2|9296.4|9294.9|9297.1|9295.2|9294.7|9293|191
1615409700000|2021-03-10 20:55:00|9296.5|9295|9297.4|9295.9|9297.4|9295.9|9295.5|9294|175
1615410000000|2021-03-10 21:00:00|9297.8|9295.4|9297.3|9294.9|9297.9|9295.6|9295.9|9294.2|176
1615410300000|2021-03-10 21:05:00|9296.9|9295.4|9297.7|9296.2|9298.2|9296.3|9296.7|9294.9|156
1615410600000|2021-03-10 21:10:00|9297.8|9296.3|9297.6|9296.1|9298.8|9296.9|9297.5|9295.7|110
1615410900000|2021-03-10 21:15:00|9297.7|9296.2|9297.4|9295.9|9298.1|9296.2|9297.2|9295.2|69
1615411200000|2021-03-10 21:20:00|9297.5|9296|9297.5|9296|9298.7|9296.4|9297.1|9295.1|80
1615411500000|2021-03-10 21:25:00|9297.3|9295.8|9299.1|9296.7|9299.8|9297.5|9297.3|9295.3|151
1615411800000|2021-03-10 21:30:00|9298.9|9296.5|9298.7|9296.3|9299|9296.8|9297.9|9296|99
1615412100000|2021-03-10 21:35:00|9298.8|9296.4|9297.3|9295.8|9298.9|9296.7|9297.3|9295.4|84
1615412400000|2021-03-10 21:40:00|9297.5|9296|9298|9295.6|9298.2|9296.2|9297.3|9295.5|81
1615412700000|2021-03-10 21:45:00|9298.1|9295.7|9300.1|9297.7|9300.6|9298.2|9297.6|9295.6|106
1615413000000|2021-03-10 21:50:00|9300.2|9297.8|9300.3|9297.9|9301|9299|9299.3|9297.4|125
1615413300000|2021-03-10 21:55:00|9299.9|9297.5|9300.5|9295.5|9301.4|9297.7|9297.9|9294.4|258
1615413600000|2021-03-10 22:00:00|9300.4|9295.4|9299.2|9294.2|9302.1|9297.1|9299|9294|50
1615413900000|2021-03-10 22:05:00|9298.3|9293.3|9299.6|9294.6|9300.7|9295.7|9298.3|9293.3|101
1615414200000|2021-03-10 22:10:00|9299.7|9294.7|9300.2|9295.2|9300.4|9295.4|9298.5|9293.5|107
1615414500000|2021-03-10 22:15:00|9299.2|9294.2|9300.3|9295.3|9301|9296|9297.9|9292.9|127
1615414800000|2021-03-10 22:20:00|9300.4|9295.4|9301.3|9297|9303.2|9298.2|9298.5|9293.5|92
1615415100000|2021-03-10 22:25:00|9300.9|9295.9|9300.8|9295.8|9303.1|9298.1|9298.5|9293.5|124
1615415400000|2021-03-10 22:30:00|9301.1|9296.1|9300.1|9295.1|9302.2|9297.2|9298.3|9293.3|804
1615415700000|2021-03-10 22:35:00|9300.3|9295.3|9299.3|9294.3|9301.1|9296.1|9298.7|9293.7|196
1615416000000|2021-03-10 22:40:00|9299.6|9294.6|9305|9300|9312.2|9307.2|9298.4|9293.4|321
1615416300000|2021-03-10 22:45:00|9308.4|9303.4|9300.1|9295.1|9308.4|9303.4|9298.9|9293.9|548
1615416600000|2021-03-10 22:50:00|9299.8|9294.8|9298.8|9293.8|9300.2|9295.2|9296.8|9291.8|297
1615416900000|2021-03-10 22:55:00|9298.9|9293.9|9300.5|9295.5|9300.9|9295.9|9298.3|9293.3|121
1615417200000|2021-03-10 23:00:00|9296.4|9291.4|9299.2|9295.2|9300|9296.3|9296.2|9291.2|514
1615417500000|2021-03-10 23:05:00|9299.1|9295.4|9298.8|9296.2|9300.1|9297.7|9298.7|9295.2|203
1615417800000|2021-03-10 23:10:00|9299|9296.3|9299.2|9296.8|9299.6|9297.2|9298.7|9296.3|115
1615418100000|2021-03-10 23:15:00|9299.1|9296.7|9300|9297.6|9300|9297.6|9299|9296.6|76
1615418400000|2021-03-10 23:20:00|9299.9|9297.5|9300|9297.6|9300.4|9298|9299.7|9297.3|75
1615418700000|2021-03-10 23:25:00|9300.1|9297.7|9299.7|9297.3|9300.2|9298|9299.1|9296.9|120
1615419000000|2021-03-10 23:30:00|9299.6|9297.2|9299.6|9297.2|9300|9297.9|9299.1|9297|70
1615419300000|2021-03-10 23:35:00|9299.8|9297.4|9299.3|9296.9|9299.8|9297.4|9298.8|9296.5|97
1615419600000|2021-03-10 23:40:00|9299.4|9297|9299.3|9296.9|9299.9|9297.5|9299.1|9296.7|90
1615419900000|2021-03-10 23:45:00|9299.4|9297|9299.5|9297.1|9300.3|9297.9|9299.1|9296.7|93
1615420200000|2021-03-10 23:50:00|9299.6|9297.2|9300.4|9298.9|9300.9|9298.9|9299.2|9296.8|125
1615420500000|2021-03-10 23:55:00|9300.3|9298.8|9300.5|9298.1|9300.6|9298.8|9299.5|9297.6|60
1615420800000|2021-03-11 00:00:00|9300|9298.5|9297.9|9295.5|9301.1|9298.7|9296.8|9294.6|295
1615421100000|2021-03-11 00:05:00|9298|9295.6|9297.3|9294.9|9298.9|9296.6|9297|9294.9|194
1615421400000|2021-03-11 00:10:00|9297.2|9294.8|9299|9297.5|9299.6|9297.6|9296.8|9294.8|217
1615421700000|2021-03-11 00:15:00|9298.9|9297.4|9299.4|9297.9|9299.8|9297.9|9298.7|9296.6|213
1615422000000|2021-03-11 00:20:00|9299.3|9297.8|9301.5|9299.1|9301.5|9299.2|9298.7|9296.6|182
1615422300000|2021-03-11 00:25:00|9301.8|9299.4|9302.6|9300.2|9303.4|9301.3|9301.5|9299.1|211
1615422600000|2021-03-11 00:30:00|9302.2|9300.7|9304.4|9302|9304.5|9302.1|9302.1|9299.8|127
1615422900000|2021-03-11 00:35:00|9304.3|9301.9|9305.2|9302.8|9306|9304.1|9303.9|9301.9|167
1615423200000|2021-03-11 00:40:00|9305|9302.6|9306.1|9303.7|9306.4|9304|9304.8|9302.4|177
1615423500000|2021-03-11 00:45:00|9306.2|9303.8|9305.7|9303.3|9306.3|9303.9|9305.3|9302.9|175
1615423800000|2021-03-11 00:50:00|9305.8|9303.4|9307.2|9304.8|9308|9305.6|9305.2|9302.8|166
1615424100000|2021-03-11 00:55:00|9307.7|9305.3|9307.9|9305.5|9308.8|9306.4|9306.5|9304.5|182
1615424400000|2021-03-11 01:00:00|9307.8|9305.4|9307.6|9305.2|9308.3|9306.3|9306.6|9304.2|238
1615424700000|2021-03-11 01:05:00|9307.7|9305.3|9307|9304.6|9308.1|9305.8|9306.9|9304.5|178
1615425000000|2021-03-11 01:10:00|9306.5|9305|9307.6|9305.2|9308.7|9306.5|9306.5|9304.7|169
1615425300000|2021-03-11 01:15:00|9307.5|9305.1|9306.7|9304.3|9307.8|9305.4|9305.6|9303.3|189
1615425600000|2021-03-11 01:20:00|9306.6|9304.2|9306.9|9304.5|9307|9305|9305.6|9303.2|125
1615425900000|2021-03-11 01:25:00|9306.8|9304.4|9306.2|9303.8|9307|9304.7|9304.9|9302.5|147
1615426200000|2021-03-11 01:30:00|9305.7|9304.2|9308.5|9306.1|9308.6|9306.6|9304.8|9302.6|217
1615426500000|2021-03-11 01:35:00|9308.6|9306.2|9307.9|9306.4|9308.6|9306.6|9307.4|9305.2|143
1615426800000|2021-03-11 01:40:00|9307.8|9306.3|9310.3|9307.9|9310.4|9308|9307.3|9305.3|141
1615427100000|2021-03-11 01:45:00|9310.2|9307.8|9307.4|9305|9310.2|9307.9|9306.1|9303.7|195
1615427400000|2021-03-11 01:50:00|9307.3|9304.9|9307.8|9305.4|9308|9306|9306.9|9304.5|138
1615427700000|2021-03-11 01:55:00|9307.7|9305.3|9309.5|9307.1|9309.7|9307.3|9307.1|9304.8|188
1615428000000|2021-03-11 02:00:00|9309.6|9307.2|9307.2|9304.8|9309.6|9307.2|9305.9|9303.9|263
1615428300000|2021-03-11 02:05:00|9306.7|9305.2|9304.4|9302|9307.4|9305.3|9303.8|9301.7|300
1615428600000|2021-03-11 02:10:00|9304.7|9302.3|9304.6|9303.1|9305.6|9303.6|9303.8|9301.9|226
1615428900000|2021-03-11 02:15:00|9305.1|9302.7|9304.5|9303|9306.1|9304.2|9304.5|9302.6|153
1615429200000|2021-03-11 02:20:00|9304.6|9303.1|9304.2|9301.8|9304.9|9303.1|9302.5|9300.5|231
1615429500000|2021-03-11 02:25:00|9304.3|9301.9|9305|9302.6|9305.8|9303.8|9303.7|9301.6|193
1615429800000|2021-03-11 02:30:00|9304.5|9303|9301.8|9300.3|9304.8|9303|9301.8|9299.7|212
1615430100000|2021-03-11 02:35:00|9302.2|9299.8|9301.8|9299.4|9302.9|9301.1|9301.6|9299.2|162
1615430400000|2021-03-11 02:40:00|9301.9|9299.5|9301.8|9299.4|9302.1|9300|9301|9299.2|118
1615430700000|2021-03-11 02:45:00|9301.7|9299.3|9302.1|9299.7|9302.1|9300.2|9300.8|9298.4|122
1615431000000|2021-03-11 02:50:00|9302.2|9299.8|9302.8|9300.4|9302.9|9301|9301.4|9299.1|165
1615431300000|2021-03-11 02:55:00|9302.9|9300.5|9303.2|9301.7|9304|9302.5|9302.3|9300.3|157
1615431600000|2021-03-11 03:00:00|9303.6|9301.2|9302.9|9301.4|9303.6|9301.6|9302.5|9300.3|134
1615431900000|2021-03-11 03:05:00|9302.8|9301.3|9301.9|9299.5|9303|9301.4|9301.6|9299.5|165
1615432200000|2021-03-11 03:10:00|9302|9299.6|9301.7|9299.3|9302.5|9300.5|9301.1|9299.1|170
1615432500000|2021-03-11 03:15:00|9301.6|9299.2|9299.8|9298.3|9301.6|9299.6|9299.4|9297.5|125
1615432800000|2021-03-11 03:20:00|9299.9|9298.4|9299.2|9297.7|9300.6|9298.7|9298.9|9297.2|139
1615433100000|2021-03-11 03:25:00|9300|9297.6|9299.3|9296.9|9300|9297.9|9298.6|9296.7|131
1615433400000|2021-03-11 03:30:00|9299.4|9297|9299.4|9297.9|9300.1|9298.1|9299|9296.9|150
1615433700000|2021-03-11 03:35:00|9299.5|9298|9300|9298.5|9300.8|9298.8|9298.6|9296.9|231
1615434000000|2021-03-11 03:40:00|9300.1|9298.6|9300.2|9297.8|9300.8|9298.9|9299.5|9297.8|100
1615434300000|2021-03-11 03:45:00|9300.1|9297.7|9299.8|9298.3|9300.3|9298.5|9299.4|9297.4|105
1615434600000|2021-03-11 03:50:00|9299.7|9298.2|9298.8|9297.3|9300.3|9298.3|9298.7|9296.8|99
1615434900000|2021-03-11 03:55:00|9299.7|9297.7|9300.1|9297.7|9300.5|9298.4|9298.8|9296.7|155
1615435200000|2021-03-11 04:00:00|9300.2|9297.8|9300.9|9298.5|9301.1|9299.1|9299.9|9297.7|166
1615435500000|2021-03-11 04:05:00|9300.8|9298.4|9300.9|9298.5|9301|9299|9299.3|9297.7|139
1615435800000|2021-03-11 04:10:00|9300.8|9298.4|9302.3|9299.9|9302.6|9300.2|9300.3|9297.9|142
1615436100000|2021-03-11 04:15:00|9301.9|9300.4|9301.3|9299.8|9302.7|9300.8|9301.2|9298.9|150
1615436400000|2021-03-11 04:20:00|9301.7|9299.3|9301.8|9299.4|9301.9|9299.8|9301|9299.1|57
1615436700000|2021-03-11 04:25:00|9301.3|9299.8|9301.6|9299.2|9302.3|9300.3|9301|9299|89
1615437000000|2021-03-11 04:30:00|9301.7|9299.3|9302.4|9300|9302.4|9300.5|9301.2|9299.1|136
1615437300000|2021-03-11 04:35:00|9302.3|9299.9|9303|9300.6|9303|9301|9301.4|9299.5|148
1615437600000|2021-03-11 04:40:00|9302.8|9300.4|9302.8|9300.4|9303.1|9301.3|9301.6|9299.7|209
1615437900000|2021-03-11 04:45:00|9302.9|9300.5|9304.1|9301.7|9304.4|9302.5|9302.4|9300.4|226
1615438200000|2021-03-11 04:50:00|9304|9301.6|9304|9301.6|9304.6|9302.6|9303.3|9301.3|140
1615438500000|2021-03-11 04:55:00|9304.1|9301.7|9303.6|9301.2|9304.3|9302.3|9302.9|9301.1|162
1615438800000|2021-03-11 05:00:00|9303.3|9300.9|9303.6|9302.1|9304.1|9302.2|9302.6|9300.7|158
1615439100000|2021-03-11 05:05:00|9303.5|9302|9303.2|9301.7|9304.5|9302.5|9302.8|9301|144
1615439400000|2021-03-11 05:10:00|9303.1|9301.6|9304.1|9301.7|9304.6|9302.7|9303.1|9301.3|161
1615439700000|2021-03-11 05:15:00|9304.2|9301.8|9304.2|9302.7|9304.9|9302.8|9303.4|9301.6|181
1615440000000|2021-03-11 05:20:00|9304.3|9302.8|9304.8|9303.3|9305.7|9303.9|9303.9|9301.9|125
1615440300000|2021-03-11 05:25:00|9304.7|9303.2|9305.3|9302.9|9305.5|9303.5|9304.4|9302.5|127
1615440600000|2021-03-11 05:30:00|9305.2|9302.8|9304.9|9303.4|9305.4|9303.5|9304.1|9301.9|126
1615440900000|2021-03-11 05:35:00|9305.4|9303|9303.9|9302.4|9305.4|9303.6|9303.9|9302.4|107
1615441200000|2021-03-11 05:40:00|9304|9302.5|9305.5|9303.1|9305.5|9303.5|9304|9302.3|136
1615441500000|2021-03-11 05:45:00|9305.4|9303|9305.3|9302.9|9305.6|9303.7|9304.6|9302.8|132
1615441800000|2021-03-11 05:50:00|9305.2|9302.8|9305.7|9303.3|9305.7|9303.4|9303.4|9301.9|236
1615442100000|2021-03-11 05:55:00|9305.2|9303.7|9306|9303.6|9306.9|9305|9304.8|9302.8|200
1615442400000|2021-03-11 06:00:00|9305.5|9303.1|9307.9|9305.5|9308.6|9306.5|9305.2|9302.8|249
1615442700000|2021-03-11 06:05:00|9307.8|9305.4|9308.4|9306|9309.7|9307.7|9307.7|9305.3|245
1615443000000|2021-03-11 06:10:00|9308.2|9305.8|9308.7|9306.3|9309.3|9307.3|9307.5|9305.5|200
1615443300000|2021-03-11 06:15:00|9308.6|9306.2|9307.4|9305.9|9309.2|9307.2|9307.4|9305.3|205
1615443600000|2021-03-11 06:20:00|9307.3|9305.8|9307.6|9306.1|9308.6|9306.6|9307|9305|213
1615443900000|2021-03-11 06:25:00|9307.5|9306|9307.3|9304.9|9308.6|9306.7|9305.8|9304|191
1615444200000|2021-03-11 06:30:00|9307.4|9305|9307.6|9305.2|9308.4|9306.6|9306.5|9304.5|158
1615444500000|2021-03-11 06:35:00|9307.7|9305.3|9304.8|9302.4|9307.7|9305.7|9304.3|9302.2|250
1615444800000|2021-03-11 06:40:00|9304.7|9302.3|9304.3|9301.9|9305.3|9303.3|9303.8|9301.9|180
1615445100000|2021-03-11 06:45:00|9304.2|9301.8|9303.3|9300.9|9304.2|9302.2|9302.4|9300.5|210
1615445400000|2021-03-11 06:50:00|9303.4|9301|9302.4|9300.9|9304.3|9302.4|9302.3|9300.7|213
1615445700000|2021-03-11 06:55:00|9302.5|9301|9302.4|9300|9303.1|9301.4|9301|9298.7|231
1615446000000|2021-03-11 07:00:00|9302.1|9299.7|9301.6|9300.1|9303.8|9302|9300.9|9298.9|225
1615446300000|2021-03-11 07:05:00|9301.7|9300.2|9302.1|9300.6|9303|9301.5|9301.4|9299.6|229
1615446600000|2021-03-11 07:10:00|9302|9300.5|9298.8|9297.3|9302.4|9300.6|9298.8|9297.3|275
1615446900000|2021-03-11 07:15:00|9298.9|9297.4|9299.1|9297.6|9300.2|9298.4|9298.7|9296.9|317
1615447200000|2021-03-11 07:20:00|9299.3|9297.8|9295|9292.6|9299.3|9297.8|9294.8|9292.4|319
1615447500000|2021-03-11 07:25:00|9295.1|9292.7|9293.1|9290.7|9295.5|9293.3|9292.9|9290.5|400
1615447800000|2021-03-11 07:30:00|9293.3|9290.9|9290.1|9287.7|9295.8|9293.4|9289.7|9287.3|356
1615448100000|2021-03-11 07:35:00|9290|9287.6|9289.9|9288.4|9292|9289.6|9288.9|9287.1|363
1615448400000|2021-03-11 07:40:00|9289.8|9288.3|9290.5|9288.1|9290.5|9288.4|9289.1|9287|140
1615448700000|2021-03-11 07:45:00|9291.5|9289.1|9288.5|9286.1|9292.3|9290.2|9287.6|9285.6|320
1615449000000|2021-03-11 07:50:00|9288.4|9286|9290|9287.6|9291.7|9289.7|9287.9|9285.6|270
1615449300000|2021-03-11 07:55:00|9289.9|9287.5|9292.2|9289.8|9293.3|9289.9|9289.4|9287.5|332
1615449600000|2021-03-11 08:00:00|9292.1|9289.7|9290.4|9288.9|9294.8|9292.8|9290.2|9288.3|397
1615449900000|2021-03-11 08:05:00|9290.2|9288.7|9282.3|9279.9|9290.8|9288.8|9281.4|9279.4|389
1615450200000|2021-03-11 08:10:00|9282.4|9280|9281|9278.6|9284.2|9282.1|9279.9|9278|351
1615450500000|2021-03-11 08:15:00|9280.9|9278.5|9276|9274.5|9281.6|9279.2|9275.9|9274.1|393
1615450800000|2021-03-11 08:20:00|9276.1|9274.6|9268.7|9266.3|9277.1|9275.1|9268.7|9266.3|421
1615451100000|2021-03-11 08:25:00|9268.8|9266.4|9265.1|9262.7|9269.6|9267.7|9264|9261.6|427
1615451400000|2021-03-11 08:30:00|9265.2|9262.8|9265.5|9264|9267.9|9265.6|9263.4|9261.5|586
1615451700000|2021-03-11 08:35:00|9265.3|9263.8|9265.3|9262.9|9267.3|9265.4|9263.7|9261.9|508
1615452000000|2021-03-11 08:40:00|9265.4|9263|9265.4|9263|9266.1|9263.8|9257.2|9255.2|653
1615452300000|2021-03-11 08:45:00|9265.5|9263.1|9262.5|9261|9267.9|9265.5|9260.8|9258.9|483
1615452600000|2021-03-11 08:50:00|9262.6|9261.1|9264.7|9262.3|9264.7|9263|9261.5|9259.7|341
1615452900000|2021-03-11 08:55:00|9264.9|9262.5|9259.9|9258.4|9264.9|9262.7|9259|9257.1|428
1615453200000|2021-03-11 09:00:00|9259.8|9258.3|9261.6|9260.1|9261.9|9260.1|9257.8|9255.8|370
1615453500000|2021-03-11 09:05:00|9261.5|9260|9259|9256.6|9262.8|9261.3|9256.4|9254.6|358
1615453800000|2021-03-11 09:10:00|9258.7|9256.3|9247.1|9244.7|9258.8|9256.4|9246.5|9244.1|434
1615454100000|2021-03-11 09:15:00|9247.2|9244.8|9251.1|9249.6|9252.4|9250.5|9244.6|9243.1|400
1615454400000|2021-03-11 09:20:00|9251|9249.5|9252.8|9251.3|9252.8|9251.3|9250.7|9249.2|306
1615454700000|2021-03-11 09:25:00|9252.9|9251.4|9256.4|9254.9|9257.1|9255.4|9252.1|9250.4|328
1615455000000|2021-03-11 09:30:00|9256.3|9254.8|9251.7|9250.2|9256.5|9254.9|9251|9249.1|458
1615455300000|2021-03-11 09:35:00|9251.8|9250.3|9252.8|9250.4|9253.6|9251.5|9250.2|9248.2|368
1615455600000|2021-03-11 09:40:00|9252.9|9250.5|9253.7|9251.3|9255.2|9253.1|9251.9|9250|337
1615455900000|2021-03-11 09:45:00|9253.9|9251.5|9252.2|9249.8|9255.3|9252.9|9251.4|9249.6|303
1615456200000|2021-03-11 09:50:00|9252.3|9249.9|9252.4|9250|9255.2|9252.8|9249.8|9248.3|343
1615456500000|2021-03-11 09:55:00|9252.5|9250.1|9252|9249.6|9254.4|9252|9249.7|9247.8|444
1615456800000|2021-03-11 10:00:00|9252.1|9249.7|9254.7|9252.3|9255.1|9253.1|9251.5|9249.5|334
1615457100000|2021-03-11 10:05:00|9254.8|9252.4|9255.4|9253.9|9256.2|9254.3|9252.4|9250.6|324
1615457400000|2021-03-11 10:10:00|9255.6|9254.1|9254.9|9252.5|9257.1|9254.9|9254.4|9252.4|230
1615457700000|2021-03-11 10:15:00|9254.2|9252.7|9253.9|9252.4|9254.9|9253.1|9253.1|9251.1|248
1615458000000|2021-03-11 10:20:00|9253.8|9252.3|9255.3|9252.9|9255.8|9254.3|9251.3|9249.5|253
1615458300000|2021-03-11 10:25:00|9255.4|9253|9252.5|9250.1|9257.5|9255.2|9251.5|9249.6|254
1615458600000|2021-03-11 10:30:00|9252.3|9250.8|9250.5|9249|9253|9251.2|9249.8|9247.7|309
1615458900000|2021-03-11 10:35:00|9250.9|9248.5|9249.4|9247.9|9252.6|9250.5|9249.3|9247.4|278
1615459200000|2021-03-11 10:40:00|9249.8|9247.4|9249.2|9247.7|9250.2|9248.1|9248.8|9246.9|221
1615459500000|2021-03-11 10:45:00|9249.3|9247.8|9252|9249.6|9252.3|9250.1|9248.8|9247.1|233
1615459800000|2021-03-11 10:50:00|9251.9|9249.5|9254.4|9252|9254.4|9252.4|9251.2|9249.2|199
1615460100000|2021-03-11 10:55:00|9254.3|9251.9|9252.4|9250|9254.4|9252.1|9251.6|9249.2|229
1615460400000|2021-03-11 11:00:00|9252.3|9249.9|9251.3|9249.8|9252.7|9250.8|9249.6|9247.2|357
1615460700000|2021-03-11 11:05:00|9251.8|9249.4|9250.2|9248.7|9252.9|9250.6|9248|9246.5|359
1615461000000|2021-03-11 11:10:00|9250.7|9248.3|9250.2|9247.8|9251|9249|9249.3|9247.1|264
1615461300000|2021-03-11 11:15:00|9250.3|9247.9|9248.1|9246.6|9251.1|9249.3|9247|9245.5|265
1615461600000|2021-03-11 11:20:00|9248.2|9246.7|9254.3|9251.9|9254.3|9252.6|9247.8|9245.9|417
1615461900000|2021-03-11 11:25:00|9254.1|9251.7|9253.7|9251.3|9254.4|9252.9|9251.9|9250.3|312
1615462200000|2021-03-11 11:30:00|9253.8|9251.4|9254|9252.5|9254.4|9252.9|9252.5|9250.5|363
1615462500000|2021-03-11 11:35:00|9254.1|9252.6|9255.7|9253.3|9255.7|9254.1|9253.3|9251.2|180
1615462800000|2021-03-11 11:40:00|9255.2|9253.7|9252.4|9250.9|9256.1|9254.2|9252.4|9250.4|238
1615463100000|2021-03-11 11:45:00|9252.3|9250.8|9247.8|9245.4|9252.7|9251|9247.3|9245.3|250
1615463400000|2021-03-11 11:50:00|9247.9|9245.5|9249.7|9248.2|9249.7|9248.2|9246.3|9244.8|244
1615463700000|2021-03-11 11:55:00|9249.6|9248.1|9251.5|9250|9254.4|9252.9|9249.6|9248.1|320
1615464000000|2021-03-11 12:00:00|9251.4|9249.9|9253.9|9252.4|9256.5|9254.5|9251.4|9249.9|437
1615464300000|2021-03-11 12:05:00|9254|9252.5|9255.4|9253.9|9257|9255.5|9253|9251.4|312
1615464600000|2021-03-11 12:10:00|9255.2|9253.7|9251.6|9250.1|9256.1|9254.2|9251.3|9249.8|257
1615464900000|2021-03-11 12:15:00|9251.5|9250|9248.9|9247.4|9251.8|9250.3|9248.7|9246.3|229
1615465200000|2021-03-11 12:20:00|9249.3|9246.9|9249.6|9248.1|9250.3|9248.2|9248|9246.3|231
1615465500000|2021-03-11 12:25:00|9249.7|9248.2|9249.8|9248.3|9250.5|9248.5|9248.1|9246.2|237
1615465800000|2021-03-11 12:30:00|9249.7|9248.2|9250.2|9247.8|9252.2|9250.3|9249.3|9247.3|300
1615466100000|2021-03-11 12:35:00|9250.1|9247.7|9250|9248.5|9251.1|9249.3|9248.4|9246.9|234
1615466400000|2021-03-11 12:40:00|9249.9|9248.4|9252.4|9250.1|9260.4|9255.4|9249.4|9247.4|389
1615466700000|2021-03-11 12:45:00|9253|9249.7|9251.6|9249.2|9258.7|9256.3|9250.8|9248|1020
1615467000000|2021-03-11 12:50:00|9251.7|9249.3|9256.3|9253.9|9257.8|9255.4|9251.6|9249.2|887
1615467300000|2021-03-11 12:55:00|9256|9253.6|9251.9|9249.5|9256.3|9253.9|9248.7|9246.8|742
1615467600000|2021-03-11 13:00:00|9251.8|9249.4|9259.8|9257.4|9259.9|9257.6|9251.5|9249.1|539
1615467900000|2021-03-11 13:05:00|9259.7|9257.3|9260.3|9257.9|9260.8|9258.7|9258.1|9255.9|488
1615468200000|2021-03-11 13:10:00|9260.2|9257.8|9246.9|9244.5|9260.7|9258.5|9245.7|9243.5|860
1615468500000|2021-03-11 13:15:00|9247|9244.6|9246.6|9244.2|9248.4|9246.2|9244.8|9242.8|681
1615468800000|2021-03-11 13:20:00|9246.8|9244.4|9255.3|9252.9|9256.7|9254.3|9246.5|9244.3|677
1615469100000|2021-03-11 13:25:00|9255.4|9253|9253.3|9250.9|9256.3|9254.2|9252.6|9249.8|446
1615469400000|2021-03-11 13:30:00|9253|9250.6|9256|9253.6|9257.4|9255|9252.4|9249.7|905
1615469700000|2021-03-11 13:35:00|9255.9|9253.5|9259.5|9257.1|9260.1|9258.1|9253.5|9251.1|788
1615470000000|2021-03-11 13:40:00|9259.6|9257.2|9255.2|9252.8|9259.7|9257.3|9254.2|9251.8|732
1615470300000|2021-03-11 13:45:00|9255.1|9252.7|9256.9|9254.5|9260.5|9258.2|9251.9|9249.5|689
1615470600000|2021-03-11 13:50:00|9256.6|9254.2|9260.3|9257.9|9262|9259.6|9254.9|9252.9|650
1615470900000|2021-03-11 13:55:00|9260.4|9258|9257.6|9255.2|9260.7|9258.6|9254|9252.1|799
1615471200000|2021-03-11 14:00:00|9258|9255.6|9259.6|9257.2|9261.8|9259.7|9257.1|9255.3|563
1615471500000|2021-03-11 14:05:00|9259.5|9257.1|9254.8|9252.4|9259.6|9257.3|9252.7|9250.5|651
1615471800000|2021-03-11 14:10:00|9254.7|9252.3|9251.2|9249.7|9256.3|9254.3|9250.5|9248.6|475
1615472100000|2021-03-11 14:15:00|9251.3|9249.8|9251.5|9249.1|9253.2|9250.8|9248.4|9246.4|420
1615472400000|2021-03-11 14:20:00|9251|9249.5|9261.3|9258.9|9261.5|9259.5|9250.7|9248.9|498
1615472700000|2021-03-11 14:25:00|9261.4|9259|9260.6|9258.2|9265|9262.7|9259.9|9257.9|378
1615473000000|2021-03-11 14:30:00|9260.5|9258.1|9261.2|9258.8|9263.9|9261.7|9259.7|9257.9|427
1615473300000|2021-03-11 14:35:00|9261.1|9258.7|9266.8|9264.4|9268|9266|9259.8|9257.8|467
1615473600000|2021-03-11 14:40:00|9267.6|9265.2|9274.4|9272|9275|9272.7|9265|9262.6|472
1615473900000|2021-03-11 14:45:00|9274.3|9271.9|9269.9|9268.4|9275.6|9273.5|9269.4|9267|438
1615474200000|2021-03-11 14:50:00|9270|9268.5|9267.8|9265.4|9270|9268.5|9266.7|9264.8|377
1615474500000|2021-03-11 14:55:00|9267.4|9265|9266.1|9264.6|9267.6|9265.8|9264.5|9263|396
1615474800000|2021-03-11 15:00:00|9266.3|9264.8|9264.9|9263.4|9268.1|9266.5|9263.2|9261.1|421
1615475100000|2021-03-11 15:05:00|9264.8|9263.3|9268.6|9267.1|9269.4|9267.4|9264.1|9262.1|373
1615475400000|2021-03-11 15:10:00|9268.5|9267|9272.3|9269.9|9272.3|9270.4|9265.3|9263.4|328
1615475700000|2021-03-11 15:15:00|9272.2|9269.8|9278.7|9277.2|9279.1|9277.2|9269.4|9267.5|463
1615476000000|2021-03-11 15:20:00|9278.8|9277.3|9278.5|9277|9279.4|9277.6|9276.6|9274.4|402
1615476300000|2021-03-11 15:25:00|9278.2|9276.7|9277.9|9275.5|9279.4|9277.5|9276.4|9274.4|389
1615476600000|2021-03-11 15:30:00|9277.4|9275.9|9271.9|9269.5|9278|9275.9|9271.7|9269.5|409
1615476900000|2021-03-11 15:35:00|9271.6|9269.2|9272.8|9271.3|9273.3|9271.3|9268.5|9266.4|353
1615477200000|2021-03-11 15:40:00|9272.7|9271.2|9267.3|9264.9|9273.5|9271.4|9266|9263.9|466
1615477500000|2021-03-11 15:45:00|9267.4|9265|9257|9254.6|9267.7|9265.8|9257|9254.6|594
1615477800000|2021-03-11 15:50:00|9256.9|9254.5|9262.9|9260.5|9263.1|9260.7|9253.3|9250.9|665
1615478100000|2021-03-11 15:55:00|9262.8|9260.4|9257.7|9255.3|9262.8|9260.4|9254.8|9252.7|613
1615478400000|2021-03-11 16:00:00|9257.8|9255.4|9253.6|9251.2|9258.1|9256|9253|9250.9|425
1615478700000|2021-03-11 16:05:00|9253.7|9251.3|9255.9|9254.4|9257.4|9255.5|9252|9250|427
1615479000000|2021-03-11 16:10:00|9256|9254.5|9254.1|9252.6|9257.7|9255.7|9253.5|9251.8|265
1615479300000|2021-03-11 16:15:00|9254.2|9252.7|9253.8|9251.4|9254.3|9252.7|9252.2|9250.3|287
1615479600000|2021-03-11 16:20:00|9253.7|9251.3|9250.4|9248.9|9254.5|9252.3|9250.3|9248.2|343
1615479900000|2021-03-11 16:25:00|9250.5|9249|9252.5|9250.1|9252.7|9250.8|9249|9247|307
1615480200000|2021-03-11 16:30:00|9252.6|9250.2|9251.7|9249.3|9253|9251.3|9251.1|9249.2|340
1615480500000|2021-03-11 16:35:00|9251.8|9249.4|9250.8|9249.3|9252|9249.9|9248.6|9246.7|388
1615480800000|2021-03-11 16:40:00|9250.7|9249.2|9248.7|9247.2|9252.6|9250.6|9248.6|9247|335
1615481100000|2021-03-11 16:45:00|9248.6|9247.1|9248.8|9247.3|9250.1|9248.4|9248.5|9246.6|417
1615481400000|2021-03-11 16:50:00|9248.9|9247.4|9247.5|9245.1|9249.6|9247.7|9245.7|9243.5|460
1615481700000|2021-03-11 16:55:00|9247|9245.5|9246.7|9244.3|9247.6|9246|9246.1|9244.1|260
1615482000000|2021-03-11 17:00:00|9246.2|9243.8|9245.8|9244.3|9247.6|9245.8|9245.2|9243.4|390
1615482300000|2021-03-11 17:05:00|9245.7|9244.2|9248.9|9247.4|9249.3|9247.4|9245.6|9244.1|349
1615482600000|2021-03-11 17:10:00|9248.8|9247.3|9251.6|9250.1|9252.6|9250.8|9248.5|9246.4|363
1615482900000|2021-03-11 17:15:00|9251.5|9250|9249.5|9248|9253|9251.2|9249.4|9247.4|319
1615483200000|2021-03-11 17:20:00|9249.6|9248.1|9249.2|9246.8|9250.8|9248.8|9248.1|9246.1|206
1615483500000|2021-03-11 17:25:00|9249.3|9246.9|9249.8|9248.3|9251.1|9249.4|9248.7|9246.7|192
1615483800000|2021-03-11 17:30:00|9249.7|9248.2|9251.4|9249.9|9252.1|9250.2|9249.5|9247.7|195
1615484100000|2021-03-11 17:35:00|9251.3|9249.8|9249.7|9248.2|9251.3|9249.8|9248.5|9247|194
1615484400000|2021-03-11 17:40:00|9249.6|9248.1|9250.5|9249|9251.6|9250.1|9249.4|9247.8|212
1615484700000|2021-03-11 17:45:00|9250.6|9249.1|9250.8|9249.3|9252.6|9251|9250.5|9248.7|299
1615485000000|2021-03-11 17:50:00|9250.6|9249.1|9255|9253.5|9255.8|9253.8|9250.5|9248.7|350
1615485300000|2021-03-11 17:55:00|9255.1|9253.6|9253.7|9252.2|9256.2|9254.3|9253|9251.5|258
1615485600000|2021-03-11 18:00:00|9253.6|9252.1|9240.9|9238.5|9254.1|9252.4|9239.7|9237.3|587
1615485900000|2021-03-11 18:05:00|9240.8|9238.4|9243.6|9242.1|9244.3|9242.5|9239.2|9237.3|644
1615486200000|2021-03-11 18:10:00|9243.7|9242.2|9244.7|9243.2|9244.7|9243.2|9240.4|9238.9|406
1615486500000|2021-03-11 18:15:00|9244.6|9243.1|9244.2|9242.7|9244.9|9243.4|9241.9|9240|350
1615486800000|2021-03-11 18:20:00|9243.8|9242.3|9242.9|9241.4|9245.2|9243.7|9242.9|9241.4|249
1615487100000|2021-03-11 18:25:00|9243.2|9241.7|9246|9243.6|9246.2|9244.1|9242.4|9240.9|377
1615487400000|2021-03-11 18:30:00|9246.1|9243.7|9245.9|9244.4|9246.8|9244.8|9242.8|9240.8|423
1615487700000|2021-03-11 18:35:00|9245.8|9244.3|9244.4|9242.9|9246.2|9244.5|9242.7|9241.1|315
1615488000000|2021-03-11 18:40:00|9244.3|9242.8|9243|9241.5|9244.5|9243|9242.4|9240.9|298
1615488300000|2021-03-11 18:45:00|9243.1|9241.6|9241.7|9240.2|9243.7|9242.1|9241.6|9239.6|301
1615488600000|2021-03-11 18:50:00|9241.5|9240|9240.3|9238.8|9242.3|9240.8|9239.9|9238.3|253
1615488900000|2021-03-11 18:55:00|9240.4|9238.9|9240.1|9238.6|9240.5|9238.9|9237.9|9236.4|318
1615489200000|2021-03-11 19:00:00|9239.6|9238.1|9235.8|9234.3|9240.1|9238.5|9235.8|9234.3|313
1615489500000|2021-03-11 19:05:00|9236|9234.5|9238.4|9236.9|9239|9237.3|9235.2|9233.7|260
1615489800000|2021-03-11 19:10:00|9238.3|9236.8|9239.6|9238.1|9240|9238.5|9237.2|9235.7|259
1615490100000|2021-03-11 19:15:00|9239.7|9238.2|9240.9|9239.4|9240.9|9239.4|9238.6|9237.1|278
1615490400000|2021-03-11 19:20:00|9240.8|9239.3|9240.5|9239|9241|9239.5|9239.6|9237.7|225
1615490700000|2021-03-11 19:25:00|9240.6|9239.1|9240.4|9238.9|9240.7|9239.2|9239.3|9237.8|193
1615491000000|2021-03-11 19:30:00|9240.6|9239.1|9243.8|9242.3|9244.1|9242.3|9240.4|9238.5|279
1615491300000|2021-03-11 19:35:00|9243.7|9242.2|9245.9|9244.4|9246.3|9244.8|9243.4|9241.9|313
1615491600000|2021-03-11 19:40:00|9246|9244.5|9244.7|9243.2|9246.9|9245.4|9244.6|9242.7|180
1615491900000|2021-03-11 19:45:00|9244.6|9243.1|9245|9243.5|9245.7|9243.8|9243.7|9241.7|147
1615492200000|2021-03-11 19:50:00|9245.1|9243.6|9245.3|9243.8|9246.6|9245.1|9244.5|9242.9|206
1615492500000|2021-03-11 19:55:00|9245.4|9243.9|9245.3|9243.8|9246.5|9244.7|9242.8|9241.3|338
1615492800000|2021-03-11 20:00:00|9245.7|9244.2|9245.8|9243.4|9246.8|9244.9|9243.6|9241.8|302
1615493100000|2021-03-11 20:05:00|9245.7|9243.3|9245.4|9243.9|9246.5|9244.6|9244.6|9242.6|222
1615493400000|2021-03-11 20:10:00|9245.5|9244|9243.8|9242.3|9246.5|9244.7|9243.6|9241.7|296
1615493700000|2021-03-11 20:15:00|9243.7|9242.2|9242.8|9241.3|9243.8|9242.3|9241.8|9240.3|187
1615494000000|2021-03-11 20:20:00|9242.9|9241.4|9241.7|9240.2|9243|9241.4|9241.5|9240|238
1615494300000|2021-03-11 20:25:00|9241.8|9240.3|9240.1|9238.6|9242.3|9240.8|9238.6|9237|273
1615494600000|2021-03-11 20:30:00|9240.3|9238.8|9239.9|9238.4|9241.4|9239.9|9239.7|9238.2|208
1615494900000|2021-03-11 20:35:00|9240|9238.5|9238.4|9236.9|9240.6|9239|9238.3|9236.7|172
1615495200000|2021-03-11 20:40:00|9238.5|9237|9239.8|9237.4|9239.9|9237.8|9237.3|9235.8|289
1615495500000|2021-03-11 20:45:00|9239.9|9237.5|9238.2|9236.7|9240|9237.8|9238.2|9236.7|165
1615495800000|2021-03-11 20:50:00|9238.3|9236.8|9241.4|9239|9241.4|9239.9|9238.3|9236.2|231
1615496100000|2021-03-11 20:55:00|9241.3|9238.9|9241.1|9239.6|9242.4|9240.5|9240.5|9238.5|179
1615496400000|2021-03-11 21:00:00|9240.9|9239.4|9240.4|9238.9|9241|9239.5|9239.2|9237.5|132
1615496700000|2021-03-11 21:05:00|9240.6|9239.1|9240.3|9238.8|9241.1|9239.1|9239.9|9237.9|100
1615497000000|2021-03-11 21:10:00|9240.2|9238.7|9242.4|9240|9242.4|9240.8|9240.2|9238.2|119
1615497300000|2021-03-11 21:15:00|9242|9240.5|9244|9241.6|9244.2|9242.3|9241.9|9239.8|206
1615497600000|2021-03-11 21:20:00|9244.1|9241.7|9244.2|9241.8|9244.5|9242.4|9243.3|9241.4|105
1615497900000|2021-03-11 21:25:00|9243.7|9242.2|9244.7|9243.2|9245.6|9243.6|9243.6|9242.1|112
1615498200000|2021-03-11 21:30:00|9244.8|9243.3|9245.2|9243.7|9245.7|9243.7|9244.5|9242.6|132
1615498500000|2021-03-11 21:35:00|9245.1|9243.6|9244.7|9243.2|9245.8|9243.8|9244.6|9242.6|97
1615498800000|2021-03-11 21:40:00|9244.6|9243.1|9245.6|9244.1|9246|9244.2|9244.6|9243|98
1615499100000|2021-03-11 21:45:00|9245.7|9244.2|9247.8|9245.4|9247.8|9245.4|9245.6|9244.1|160
1615499400000|2021-03-11 21:50:00|9248.3|9245.9|9247.2|9244.8|9248.3|9245.9|9246.7|9244.5|218
1615499700000|2021-03-11 21:55:00|9247.3|9244.9|9248.2|9243.2|9254.9|9249.9|9246.5|9241.6|432
1615500000000|2021-03-11 22:00:00|9248.8|9243.8|9248.9|9243.9|9251.5|9246.5|9246.2|9241.2|30
1615500300000|2021-03-11 22:05:00|9246.9|9241.9|9252.2|9247.2|9255.2|9250.2|9246.2|9241.2|145
1615500600000|2021-03-11 22:10:00|9251.9|9246.9|9250.4|9245.4|9254.4|9249.4|9247.4|9242.4|126
1615500900000|2021-03-11 22:15:00|9250.2|9245.2|9245.3|9240.3|9254.1|9249.1|9244.7|9239.7|220
1615501200000|2021-03-11 22:20:00|9245.5|9240.5|9246.2|9241.2|9249.1|9244.1|9244.1|9239.1|132
1615501500000|2021-03-11 22:25:00|9245|9240|9246.8|9241.8|9248.1|9243.1|9244.1|9239.1|123
1615501800000|2021-03-11 22:30:00|9246.2|9241.2|9248.3|9243.3|9251.3|9246.3|9244.1|9239.1|271
1615502100000|2021-03-11 22:35:00|9249|9244|9245.8|9240.8|9250.7|9245.7|9244.5|9239.5|125
1615502400000|2021-03-11 22:40:00|9247.2|9242.2|9249.4|9244.4|9250.7|9245.7|9244.9|9239.9|141
1615502700000|2021-03-11 22:45:00|9248.6|9243.6|9250.5|9245.5|9251.6|9246.6|9248.5|9243.5|278
1615503000000|2021-03-11 22:50:00|9250.4|9245.4|9251.6|9246.6|9252.9|9247.9|9246.8|9241.8|306
1615503300000|2021-03-11 22:55:00|9251.3|9246.3|9245.7|9240.7|9252.2|9247.2|9243.9|9238.9|248
1615503600000|2021-03-11 23:00:00|9245.6|9240.6|9248.4|9245.3|9251.5|9246.5|9245|9240|568
1615503900000|2021-03-11 23:05:00|9249.4|9244.4|9249.1|9246.5|9249.6|9246.6|9247.4|9243.8|292
1615504200000|2021-03-11 23:10:00|9249.2|9246.6|9248.1|9245.7|9250.5|9247.5|9247.8|9245.4|184
1615504500000|2021-03-11 23:15:00|9248|9245.6|9248|9245.6|9248.6|9246.2|9247.2|9245.3|163
1615504800000|2021-03-11 23:20:00|9247.9|9245.5|9247.7|9245.3|9248.6|9246.2|9246.8|9244.4|130
1615505100000|2021-03-11 23:25:00|9247.8|9245.4|9247|9244.6|9248.6|9246.2|9246.6|9244.5|89
1615505400000|2021-03-11 23:30:00|9247.1|9244.7|9246.8|9244.4|9247.1|9244.7|9246.8|9244.4|77
1615505700000|2021-03-11 23:35:00|9246.9|9244.5|9247.6|9245.2|9247.6|9245.7|9246.8|9244.4|130
1615506000000|2021-03-11 23:40:00|9247.5|9245.1|9248.4|9246|9248.5|9246.1|9246.9|9244.8|128
1615506300000|2021-03-11 23:45:00|9247.9|9245.5|9249|9246.6|9249.8|9247.4|9247.8|9245.4|186
1615506600000|2021-03-11 23:50:00|9249.1|9246.7|9248.7|9246.3|9249.1|9246.7|9248.5|9246.1|76
1615506900000|2021-03-11 23:55:00|9248.6|9246.2|9249.9|9247.5|9249.9|9247.5|9248.3|9245.9|125
1615507200000|2021-03-12 00:00:00|9249.8|9247.4|9248.6|9246.2|9249.9|9248|9248.1|9246.1|243
1615507500000|2021-03-12 00:05:00|9248.7|9246.3|9249.6|9247.2|9250.4|9248|9247.8|9245.4|189
1615507800000|2021-03-12 00:10:00|9249.5|9247.1|9249.6|9247.2|9250.3|9247.9|9248.7|9246.7|162
1615508100000|2021-03-12 00:15:00|9249.5|9247.1|9251.2|9248.8|9251.4|9249|9249.3|9246.9|116
1615508400000|2021-03-12 00:20:00|9251.1|9248.7|9250.3|9247.9|9251.5|9249.1|9249.3|9247|120
1615508700000|2021-03-12 00:25:00|9250.5|9248.1|9250.2|9247.8|9251.1|9249|9249|9247|116
1615509000000|2021-03-12 00:30:00|9250.3|9247.9|9251.1|9248.7|9251.3|9248.9|9249.9|9247.8|105
1615509300000|2021-03-12 00:35:00|9251|9248.6|9251.7|9249.3|9251.8|9249.6|9250.3|9248.4|143
1615509600000|2021-03-12 00:40:00|9251.8|9249.4|9251|9248.6|9252.4|9250|9250|9247.6|156
1615509900000|2021-03-12 00:45:00|9250.8|9248.4|9250.1|9247.7|9251.1|9249.2|9249.9|9247.7|133
1615510200000|2021-03-12 00:50:00|9250|9247.6|9250.4|9248|9251.4|9249.2|9249.9|9247.6|137
1615510500000|2021-03-12 00:55:00|9250.3|9247.9|9251|9248.6|9251.6|9249.2|9250|9247.6|164
1615510800000|2021-03-12 01:00:00|9251.1|9248.7|9250.2|9247.8|9251.1|9248.7|9249.2|9246.8|219
1615511100000|2021-03-12 01:05:00|9250.1|9247.7|9250.2|9247.8|9250.4|9248|9249|9246.9|209
1615511400000|2021-03-12 01:10:00|9250.3|9247.9|9249.4|9247|9250.6|9248.6|9248.9|9247|143
1615511700000|2021-03-12 01:15:00|9249.5|9247.1|9249.8|9247.4|9250.2|9247.9|9248.1|9246.2|149
1615512000000|2021-03-12 01:20:00|9249.9|9247.5|9251.3|9248.9|9251.4|9249|9249.4|9247.3|144
1615512300000|2021-03-12 01:25:00|9251.4|9249|9250.7|9249.2|9251.5|9249.5|9250.2|9248.2|170
1615512600000|2021-03-12 01:30:00|9250.8|9249.3|9250.5|9248.1|9252.4|9250|9249.9|9247.9|179
1615512900000|2021-03-12 01:35:00|9250.4|9248|9247.8|9245.4|9250.5|9248.1|9247.8|9245.4|201
1615513200000|2021-03-12 01:40:00|9247.9|9245.5|9248.7|9246.3|9249.4|9247|9247.1|9245.2|185
1615513500000|2021-03-12 01:45:00|9248.6|9246.2|9249.1|9247.6|9250.5|9248.5|9247.7|9245.8|178
1615513800000|2021-03-12 01:50:00|9249|9247.5|9249.6|9247.2|9250.5|9248.7|9249|9246.9|135
1615514100000|2021-03-12 01:55:00|9249.5|9247.1|9249.6|9247.2|9250.4|9248.4|9249.1|9246.8|137
1615514400000|2021-03-12 02:00:00|9249.7|9247.3|9251.1|9249.6|9251.5|9249.7|9249.6|9247.2|167
1615514700000|2021-03-12 02:05:00|9251.3|9249.8|9256.1|9253.7|9256.3|9253.9|9251.2|9249.5|281
1615515000000|2021-03-12 02:10:00|9256.2|9253.8|9257.4|9255|9257.6|9255.6|9255.5|9253.5|272
1615515300000|2021-03-12 02:15:00|9257.3|9254.9|9259.9|9257.5|9260.1|9257.7|9257|9254.6|208
1615515600000|2021-03-12 02:20:00|9259.8|9257.4|9259.9|9257.5|9261.8|9259.4|9258.8|9256.4|281
1615515900000|2021-03-12 02:25:00|9259.8|9257.4|9260.7|9258.3|9261.2|9258.8|9259.2|9256.8|198
1615516200000|2021-03-12 02:30:00|9260.8|9258.4|9262.7|9260.3|9262.9|9260.5|9260.7|9258.3|205
1615516500000|2021-03-12 02:35:00|9262.9|9260.5|9265|9262.6|9265.2|9263|9262.7|9260.3|258
1615516800000|2021-03-12 02:40:00|9264.9|9262.5|9266.3|9263.9|9266.5|9264.1|9264.9|9262.5|224
1615517100000|2021-03-12 02:45:00|9266.2|9263.8|9267.2|9264.8|9268.4|9266|9265.6|9263.2|238
1615517400000|2021-03-12 02:50:00|9267.3|9264.9|9267.2|9264.8|9268.6|9266.2|9267.2|9264.8|199
1615517700000|2021-03-12 02:55:00|9267.3|9264.9|9266.8|9264.4|9268.4|9266|9266.2|9264.1|224
1615518000000|2021-03-12 03:00:00|9266.7|9264.3|9265.3|9262.9|9267.4|9265|9264.4|9262|160
1615518300000|2021-03-12 03:05:00|9265.2|9262.8|9266.7|9264.3|9267.4|9265|9265|9262.6|174
1615518600000|2021-03-12 03:10:00|9266.6|9264.2|9266.1|9263.7|9266.7|9264.3|9265.5|9263.1|182
1615518900000|2021-03-12 03:15:00|9266|9263.6|9268.2|9265.8|9268.6|9266.4|9265.7|9263.3|143
1615519200000|2021-03-12 03:20:00|9268.1|9265.7|9266.3|9263.9|9268.8|9266.4|9266.1|9263.9|249
1615519500000|2021-03-12 03:25:00|9266.4|9264|9265.9|9263.5|9266.4|9264|9265|9262.6|229
1615519800000|2021-03-12 03:30:00|9265.8|9263.4|9267.5|9265.1|9268.4|9266|9264.6|9262.2|272
1615520100000|2021-03-12 03:35:00|9267.6|9265.2|9266.9|9264.5|9268.3|9265.9|9266.3|9264.2|218
1615520400000|2021-03-12 03:40:00|9267|9264.6|9267.6|9265.2|9268|9265.9|9266.4|9264.1|200
1615520700000|2021-03-12 03:45:00|9267.7|9265.3|9267.1|9264.7|9268|9265.9|9266|9263.8|195
1615521000000|2021-03-12 03:50:00|9267|9264.6|9267.5|9265.1|9267.8|9265.8|9266.2|9264.2|151
1615521300000|2021-03-12 03:55:00|9267.4|9265|9266.7|9264.3|9267.6|9265.4|9266.3|9264.2|124
1615521600000|2021-03-12 04:00:00|9266.6|9264.2|9266|9263.6|9267.4|9265|9265.9|9263.5|123
1615521900000|2021-03-12 04:05:00|9265.9|9263.5|9265.7|9263.3|9267.1|9264.7|9265.3|9263.3|133
1615522200000|2021-03-12 04:10:00|9265.8|9263.4|9265.6|9263.2|9266|9263.9|9264.4|9262.3|113
1615522500000|2021-03-12 04:15:00|9265.7|9263.3|9265|9263.5|9265.7|9263.7|9264.6|9262.6|174
1615522800000|2021-03-12 04:20:00|9264.9|9263.4|9265.5|9264|9266|9264.1|9264.5|9262.4|175
1615523100000|2021-03-12 04:25:00|9265.6|9264.1|9265.7|9263.3|9265.9|9264.1|9264.9|9262.9|140
1615523400000|2021-03-12 04:30:00|9265.6|9263.2|9266.3|9263.9|9266.7|9264.4|9265.2|9262.9|179
1615523700000|2021-03-12 04:35:00|9266.4|9264|9265.8|9263.4|9266.4|9264.4|9265.6|9263.2|155
1615524000000|2021-03-12 04:40:00|9265.7|9263.3|9265.5|9263.1|9266.2|9263.8|9265|9263|115
1615524300000|2021-03-12 04:45:00|9265.6|9263.2|9265.6|9263.2|9265.9|9263.5|9265.3|9262.9|121
1615524600000|2021-03-12 04:50:00|9265.5|9263.1|9265.4|9263|9265.7|9263.3|9264.6|9262.2|126
1615524900000|2021-03-12 04:55:00|9265.3|9262.9|9265.5|9263.1|9265.8|9263.5|9264.7|9262.3|131
1615525200000|2021-03-12 05:00:00|9265.6|9263.2|9264.8|9262.4|9265.7|9263.7|9264.4|9262|129
1615525500000|2021-03-12 05:05:00|9264.9|9262.5|9265.2|9262.8|9265.3|9263.4|9264.4|9262.3|237
1615525800000|2021-03-12 05:10:00|9264.7|9263.2|9265|9263.5|9265.5|9263.5|9264.5|9262.3|137
1615526100000|2021-03-12 05:15:00|9264.9|9263.4|9265.6|9263.2|9265.9|9263.9|9264.9|9262.8|132
1615526400000|2021-03-12 05:20:00|9265.7|9263.3|9265.7|9263.3|9265.9|9263.8|9265.3|9263.1|80
1615526700000|2021-03-12 05:25:00|9265.6|9263.2|9265.4|9263|9265.7|9263.6|9264.6|9262.5|98
1615527000000|2021-03-12 05:30:00|9265.5|9263.1|9265.4|9263|9265.5|9263.5|9264.6|9262.5|114
1615527300000|2021-03-12 05:35:00|9265.5|9263.1|9266.6|9264.2|9266.9|9264.9|9264.9|9263|104
1615527600000|2021-03-12 05:40:00|9266.1|9264.6|9266.7|9265.2|9267.2|9265.2|9266|9264|114
1615527900000|2021-03-12 05:45:00|9266.6|9265.1|9267|9264.6|9267.7|9265.6|9265.5|9263.4|203
1615528200000|2021-03-12 05:50:00|9267.2|9264.8|9267.3|9264.9|9268.1|9266|9266.3|9263.9|211
1615528500000|2021-03-12 05:55:00|9267.2|9264.8|9267.1|9264.7|9268|9265.6|9266.5|9264.5|186
1615528800000|2021-03-12 06:00:00|9267.2|9264.8|9272|9269.6|9272.4|9270.3|9266.8|9264.4|294
1615529100000|2021-03-12 06:05:00|9271.9|9269.5|9274.4|9272|9274.9|9272.6|9271.6|9269.5|274
1615529400000|2021-03-12 06:10:00|9274.3|9271.9|9275.8|9273.4|9277.7|9275.3|9274.2|9271.8|339
1615529700000|2021-03-12 06:15:00|9276|9273.6|9274.4|9272|9278.5|9276.1|9273.7|9271.8|443
1615530000000|2021-03-12 06:20:00|9274.3|9271.9|9274.1|9271.7|9276.8|9274.4|9273.9|9271.7|395
1615530300000|2021-03-12 06:25:00|9274.2|9271.8|9274.6|9272.2|9275.6|9273.2|9273.2|9270.8|402
1615530600000|2021-03-12 06:30:00|9274.2|9271.8|9273.8|9272.3|9275.2|9272.8|9273.4|9271|284
1615530900000|2021-03-12 06:35:00|9273.9|9272.4|9275.9|9273.5|9276.7|9274.3|9272.3|9270.1|251
1615531200000|2021-03-12 06:40:00|9275.1|9272.7|9275.9|9273.5|9276.8|9274.9|9274.5|9272.7|356
1615531500000|2021-03-12 06:45:00|9275.8|9273.4|9275.7|9273.3|9277.1|9274.7|9275|9272.6|416
1615531800000|2021-03-12 06:50:00|9275.6|9273.2|9277.2|9274.8|9277.6|9275.5|9275.5|9273.1|358
1615532100000|2021-03-12 06:55:00|9277.1|9274.7|9274.5|9272.1|9277.1|9274.7|9274|9271.6|302
1615532400000|2021-03-12 07:00:00|9274.4|9272|9275.3|9272.9|9276|9273.6|9273.8|9271.6|289
1615532700000|2021-03-12 07:05:00|9275.2|9272.8|9276.6|9274.2|9276.8|9274.4|9274|9272.1|245
1615533000000|2021-03-12 07:10:00|9276.7|9274.3|9277|9275.5|9277.6|9276|9275.6|9273.2|293
1615533300000|2021-03-12 07:15:00|9277.1|9275.6|9277.6|9275.2|9277.7|9276.1|9276.4|9274.3|233
1615533600000|2021-03-12 07:20:00|9277.5|9275.1|9277.5|9275.1|9278.5|9276.5|9276.6|9274.2|321
1615533900000|2021-03-12 07:25:00|9277.4|9275|9279.2|9276.8|9285.1|9282.7|9277.4|9275|431
1615534200000|2021-03-12 07:30:00|9279.1|9276.7|9282|9279.6|9282.9|9280.5|9278.7|9276.6|301
1615534500000|2021-03-12 07:35:00|9282.1|9279.7|9285.7|9283.3|9286.1|9283.7|9282|9279.6|259
1615534800000|2021-03-12 07:40:00|9285.5|9283.1|9281.5|9279.1|9286.9|9284.5|9281.4|9279|417
1615535100000|2021-03-12 07:45:00|9281.6|9279.2|9280.8|9278.4|9283.7|9281.5|9279.3|9276.9|388
1615535400000|2021-03-12 07:50:00|9280.9|9278.5|9286.3|9283.9|9286.5|9284.1|9280.8|9278.4|311
1615535700000|2021-03-12 07:55:00|9286.4|9284|9284.2|9281.8|9287.7|9285.3|9283.2|9280.8|290
1615536000000|2021-03-12 08:00:00|9284.4|9282|9288.2|9285.8|9288.8|9286.6|9282.6|9280.2|539
1615536300000|2021-03-12 08:05:00|9288|9285.6|9288|9285.6|9292.2|9289.8|9287.1|9284.7|475
1615536600000|2021-03-12 08:10:00|9287.9|9285.5|9284.9|9282.5|9288.3|9285.9|9284.3|9282|424
1615536900000|2021-03-12 08:15:00|9284.8|9282.4|9282.8|9280.4|9285|9282.9|9281.5|9279.1|536
1615537200000|2021-03-12 08:20:00|9282.7|9280.3|9293.8|9291.4|9294.6|9292.2|9280.1|9278.2|647
1615537500000|2021-03-12 08:25:00|9293.7|9291.3|9296.6|9294.2|9296.7|9294.3|9290.8|9288.7|543
1615537800000|2021-03-12 08:30:00|9296.7|9294.3|9302|9299.6|9302.9|9300.5|9295.3|9292.9|526
1615538100000|2021-03-12 08:35:00|9301.9|9299.5|9305.3|9302.9|9305.9|9303.5|9298.9|9296.5|455
1615538400000|2021-03-12 08:40:00|9305.2|9302.8|9304.1|9301.7|9305.8|9303.4|9302.1|9299.8|430
1615538700000|2021-03-12 08:45:00|9304|9301.6|9302.2|9299.8|9306.7|9304.3|9301.3|9298.9|391
1615539000000|2021-03-12 08:50:00|9302.4|9300|9301.4|9299|9304.7|9302.3|9300|9297.6|348
1615539300000|2021-03-12 08:55:00|9301.2|9298.8|9304.2|9301.8|9304.4|9302|9299.7|9297.3|401
1615539600000|2021-03-12 09:00:00|9304.3|9301.9|9309.3|9306.9|9309.3|9306.9|9302.5|9300.1|404
1615539900000|2021-03-12 09:05:00|9309.4|9307|9311.5|9309.1|9313.7|9311.6|9308.2|9306.1|455
1615540200000|2021-03-12 09:10:00|9311.4|9309|9313.5|9311.1|9313.6|9311.5|9310.1|9307.7|337
1615540500000|2021-03-12 09:15:00|9313.4|9311|9316.5|9314.1|9316.9|9314.5|9313.1|9311|343
1615540800000|2021-03-12 09:20:00|9316.6|9314.2|9319|9316.6|9320.1|9317.8|9315.8|9313.8|482
1615541100000|2021-03-12 09:25:00|9318.9|9316.5|9317.9|9315.5|9320.8|9318.8|9317.8|9315.5|378
1615541400000|2021-03-12 09:30:00|9318|9315.6|9315.2|9313.7|9318.1|9315.7|9313.3|9311.2|399
1615541700000|2021-03-12 09:35:00|9315.1|9313.6|9316.1|9313.7|9316.4|9314.4|9314.1|9312|297
1615542000000|2021-03-12 09:40:00|9316.2|9313.8|9321.5|9319.1|9321.8|9319.4|9315.7|9313.4|363
1615542300000|2021-03-12 09:45:00|9321.4|9319|9321.5|9319.1|9322.6|9320.6|9320.4|9318|338
1615542600000|2021-03-12 09:50:00|9321.4|9319|9319.5|9317.1|9322.6|9320.4|9318.6|9316.7|361
1615542900000|2021-03-12 09:55:00|9319.6|9317.2|9312|9309.6|9319.8|9317.7|9311.6|9309.3|341
1615543200000|2021-03-12 10:00:00|9311.6|9310.1|9313.2|9310.8|9314.4|9312.5|9311.6|9309.6|377
1615543500000|2021-03-12 10:05:00|9313.1|9310.7|9313.6|9312.1|9315.5|9314|9312.4|9310.4|328
1615543800000|2021-03-12 10:10:00|9313.5|9312|9312.1|9309.7|9314.4|9312.6|9310.7|9309.1|362
1615544100000|2021-03-12 10:15:00|9311.9|9309.5|9314.2|9312.7|9314.8|9312.8|9311.6|9309.2|299
1615544400000|2021-03-12 10:20:00|9314.3|9312.8|9311.4|9309|9315.2|9312.8|9311.3|9308.9|194
1615544700000|2021-03-12 10:25:00|9311.5|9309.1|9310.9|9309.4|9312.9|9310.9|9310.8|9308.8|258
1615545000000|2021-03-12 10:30:00|9310.8|9309.3|9306.4|9304|9311.6|9309.5|9305.5|9303.8|329
1615545300000|2021-03-12 10:35:00|9306.3|9303.9|9307|9304.6|9307|9305|9304.8|9302.6|280
1615545600000|2021-03-12 10:40:00|9306.9|9304.5|9307.6|9305.2|9307.8|9305.6|9305.9|9304.1|213
1615545900000|2021-03-12 10:45:00|9307.5|9305.1|9308.5|9306.1|9308.7|9306.7|9307|9304.7|230
1615546200000|2021-03-12 10:50:00|9308.4|9306|9309.5|9307.1|9309.7|9307.7|9307.2|9305.2|236
1615546500000|2021-03-12 10:55:00|9309.4|9307|9308.7|9306.3|9309.5|9307.5|9306.6|9304.5|267
1615546800000|2021-03-12 11:00:00|9308.6|9306.2|9311.1|9308.7|9311.8|9310|9308.6|9306.2|261
1615547100000|2021-03-12 11:05:00|9311|9308.6|9308|9305.6|9311.1|9309.1|9306.5|9304.7|304
1615547400000|2021-03-12 11:10:00|9307.5|9306|9306.9|9304.5|9308.5|9306.5|9306.7|9304.3|215
1615547700000|2021-03-12 11:15:00|9307|9304.6|9308.1|9306.6|9308.7|9306.9|9306.5|9304.4|177
1615548000000|2021-03-12 11:20:00|9308|9306.5|9311.2|9308.8|9312.2|9310.1|9308|9306.5|256
1615548300000|2021-03-12 11:25:00|9311.3|9308.9|9311.8|9309.4|9314|9312|9309.9|9307.8|317
1615548600000|2021-03-12 11:30:00|9312|9309.6|9307.9|9305.5|9312.1|9309.7|9307.2|9304.8|387
1615548900000|2021-03-12 11:35:00|9307.8|9305.4|9305.4|9303|9307.9|9305.5|9305.3|9302.9|308
1615549200000|2021-03-12 11:40:00|9305.3|9302.9|9306.6|9304.2|9307|9304.6|9304.4|9302.5|285
1615549500000|2021-03-12 11:45:00|9306.5|9304.1|9309.5|9307.1|9311.6|9309.2|9306.5|9304.1|451
1615549800000|2021-03-12 11:50:00|9309.6|9307.2|9312.9|9310.5|9313.2|9311|9308.8|9306.7|308
1615550100000|2021-03-12 11:55:00|9313|9310.6|9312.5|9310.1|9313.2|9311.1|9310.5|9308.6|344
1615550400000|2021-03-12 12:00:00|9312.4|9310|9314.1|9312.6|9314.9|9312.6|9310.8|9308.9|332
1615550700000|2021-03-12 12:05:00|9313.8|9312.3|9310|9307.6|9314.1|9312.3|9309.3|9307.5|281
1615551000000|2021-03-12 12:10:00|9310.1|9307.7|9307|9304.6|9310.3|9308.2|9306.8|9304.4|248
1615551300000|2021-03-12 12:15:00|9307.1|9304.7|9306.9|9304.5|9307.8|9305.8|9305.9|9304|247
1615551600000|2021-03-12 12:20:00|9307|9304.6|9305.2|9302.8|9307.9|9305.9|9303.6|9302.1|273
1615551900000|2021-03-12 12:25:00|9305.1|9302.7|9305.1|9302.7|9305.7|9304|9303|9301.3|251
1615552200000|2021-03-12 12:30:00|9305.2|9302.8|9302.7|9301.2|9305.2|9303.3|9302.2|9300.7|292
1615552500000|2021-03-12 12:35:00|9302.6|9301.1|9300.2|9297.8|9303.9|9301.5|9298.2|9296.3|277
1615552800000|2021-03-12 12:40:00|9300.3|9297.9|9299.6|9297.2|9301.1|9299.2|9298.4|9296.4|347
1615553100000|2021-03-12 12:45:00|9299.1|9297.6|9297.2|9294.8|9300.1|9297.8|9296.5|9294.1|295
1615553400000|2021-03-12 12:50:00|9297.3|9294.9|9294.7|9292.3|9298.2|9296.5|9294.3|9292.1|295
1615553700000|2021-03-12 12:55:00|9294.9|9292.5|9293.7|9291.3|9296.4|9294|9293.1|9290.7|432
1615554000000|2021-03-12 13:00:00|9293.8|9291.4|9296|9293.6|9297.5|9295.1|9293.8|9291.4|254
1615554300000|2021-03-12 13:05:00|9296.1|9293.7|9299.8|9297.4|9299.9|9298|9294.4|9292.9|326
1615554600000|2021-03-12 13:10:00|9300|9297.6|9297.5|9296|9301.1|9299.2|9297.1|9295.6|220
1615554900000|2021-03-12 13:15:00|9297.4|9295.9|9298.4|9296.9|9299.5|9297.4|9295.3|9293.8|340
1615555200000|2021-03-12 13:20:00|9298.5|9297|9297.2|9294.8|9298.9|9297.4|9292.7|9290.6|452
1615555500000|2021-03-12 13:25:00|9297.3|9294.9|9300.6|9297.2|9300.6|9297.9|9296.5|9294.8|289
1615555800000|2021-03-12 13:30:00|9300.5|9297.5|9297.3|9294.9|9300.6|9297.8|9295.2|9292.8|590
1615556100000|2021-03-12 13:35:00|9297.4|9295|9296.7|9294.3|9298.1|9295.7|9295.1|9292.7|456
1615556400000|2021-03-12 13:40:00|9296.8|9294.4|9302.4|9300|9302.9|9301|9296.6|9294.2|409
1615556700000|2021-03-12 13:45:00|9302.5|9300.1|9311.2|9308.8|9312.2|9309.8|9302.3|9300.1|386
1615557000000|2021-03-12 13:50:00|9311.1|9308.7|9307.2|9304.8|9313.9|9311.5|9306.6|9304.2|504
1615557300000|2021-03-12 13:55:00|9307.1|9305.6|9311.6|9309.2|9312.8|9310.4|9306.5|9304.2|494
1615557600000|2021-03-12 14:00:00|9311.7|9309.3|9313.8|9311.4|9314.9|9312.6|9308.5|9306.1|548
1615557900000|2021-03-12 14:05:00|9313.7|9311.3|9311.4|9309|9314.9|9312.9|9311.3|9308.9|559
1615558200000|2021-03-12 14:10:00|9311.5|9309.1|9317.4|9315|9319.3|9316.9|9311|9308.6|583
1615558500000|2021-03-12 14:15:00|9317.3|9314.9|9313.8|9311.4|9317.5|9315.1|9312.8|9310.4|521
1615558800000|2021-03-12 14:20:00|9313.7|9311.3|9314.7|9312.3|9316|9314|9312.8|9310.6|410
1615559100000|2021-03-12 14:25:00|9314.6|9312.2|9311.4|9309|9315.5|9313.5|9310.6|9308.9|367
1615559400000|2021-03-12 14:30:00|9311.3|9308.9|9310.8|9309.3|9312.1|9310.1|9307.7|9305.7|450
1615559700000|2021-03-12 14:35:00|9310.7|9309.2|9308.1|9306.6|9311.8|9310.3|9307.5|9306|503
1615560000000|2021-03-12 14:40:00|9308.2|9306.7|9301.6|9299.2|9308.8|9306.7|9299.6|9297.8|631
1615560300000|2021-03-12 14:45:00|9301.7|9299.3|9299.2|9297.7|9301.9|9300.2|9298.4|9296.9|550
1615560600000|2021-03-12 14:50:00|9299.1|9297.6|9298.1|9296.6|9299.4|9297.9|9296.8|9295.1|400
1615560900000|2021-03-12 14:55:00|9298.4|9296.9|9306.2|9303.8|9306.8|9304.6|9297.7|9296.2|422
1615561200000|2021-03-12 15:00:00|9306.3|9303.9|9300.8|9298.4|9311.8|9309.5|9299.7|9297.7|631
1615561500000|2021-03-12 15:05:00|9300.9|9298.5|9311.4|9309.9|9312.1|9310.6|9300.3|9298.2|487
1615561800000|2021-03-12 15:10:00|9311.2|9309.7|9312.9|9310.5|9313.8|9311.7|9308.2|9306.1|506
1615562100000|2021-03-12 15:15:00|9313|9310.6|9318.9|9317.4|9319.1|9317.6|9312.2|9310.6|473
1615562400000|2021-03-12 15:20:00|9319.4|9317|9320.7|9318.3|9321.5|9319.5|9314.5|9312.2|515
1615562700000|2021-03-12 15:25:00|9320.6|9318.2|9321|9318.6|9326.4|9324.4|9320.5|9318.1|496
1615563000000|2021-03-12 15:30:00|9320.9|9318.5|9315|9313.5|9324.3|9322.3|9314.9|9313.1|558
1615563300000|2021-03-12 15:35:00|9314.5|9313|9307.8|9306.3|9314.8|9313|9307.5|9305.7|487
1615563600000|2021-03-12 15:40:00|9307.7|9306.2|9302.7|9301.2|9309.2|9307.7|9302.6|9300.4|479
1615563900000|2021-03-12 15:45:00|9302.6|9301.1|9301.8|9300.3|9306.4|9304.5|9298.5|9296.1|543
1615564200000|2021-03-12 15:50:00|9302.6|9300.2|9297.2|9295.7|9303.8|9301.7|9297|9295.1|641
1615564500000|2021-03-12 15:55:00|9297.1|9295.6|9293.1|9290.7|9297.8|9295.9|9288.3|9286.7|836
1615564800000|2021-03-12 16:00:00|9293.2|9290.8|9295.5|9294|9295.7|9294.2|9291|9289.1|622
1615565100000|2021-03-12 16:05:00|9295.4|9293.9|9293.7|9292.2|9296.3|9294.3|9293.6|9292.1|527
1615565400000|2021-03-12 16:10:00|9293.8|9292.3|9290.2|9288.7|9293.9|9292.4|9288.2|9286.2|390
1615565700000|2021-03-12 16:15:00|9290.3|9288.8|9294.6|9293.1|9295.1|9293.2|9289.4|9287.4|408
1615566000000|2021-03-12 16:20:00|9294.3|9292.8|9289.3|9287.8|9294.7|9292.8|9289.3|9287.4|337
1615566300000|2021-03-12 16:25:00|9289.2|9287.7|9289.9|9287.5|9291.1|9289.6|9288.4|9286.8|351
1615566600000|2021-03-12 16:30:00|9290|9287.6|9289.1|9287.6|9291.6|9290.1|9287.3|9285.8|422
1615566900000|2021-03-12 16:35:00|9289|9287.5|9289.5|9288|9290.8|9289|9288.3|9286.5|430
1615567200000|2021-03-12 16:40:00|9289.4|9287.9|9284.5|9282.1|9290.4|9288.8|9283.4|9281.9|473
1615567500000|2021-03-12 16:45:00|9284.6|9282.2|9280.7|9279.2|9285.1|9283.5|9280.5|9278.1|449
1615567800000|2021-03-12 16:50:00|9280.8|9279.3|9279.9|9278.4|9281.6|9279.8|9278.8|9277|516
1615568100000|2021-03-12 16:55:00|9279.8|9278.3|9281.5|9280|9283.3|9281.3|9279.8|9278.2|417
1615568400000|2021-03-12 17:00:00|9281.4|9279.9|9284.1|9282.6|9285.1|9283|9280.4|9278.8|480
1615568700000|2021-03-12 17:05:00|9284.4|9282|9284.3|9282.8|9285.4|9283.4|9283.2|9281.2|370
1615569000000|2021-03-12 17:10:00|9284.1|9282.6|9280.4|9278|9285.4|9283.4|9279.4|9277.6|416
1615569300000|2021-03-12 17:15:00|9280.3|9277.9|9282|9280.5|9283.1|9281.3|9279.8|9277.9|369
1615569600000|2021-03-12 17:20:00|9282.1|9280.6|9283.1|9281.6|9284.6|9282.7|9282|9280.2|324
1615569900000|2021-03-12 17:25:00|9283|9281.5|9284.1|9282.6|9284.5|9282.6|9281.9|9280.2|297
1615570200000|2021-03-12 17:30:00|9284.2|9282.7|9286.4|9284.9|9287.3|9285.8|9283.5|9281.5|306
1615570500000|2021-03-12 17:35:00|9286.3|9284.8|9288.6|9287.1|9288.9|9287.2|9285.8|9284.1|338
1615570800000|2021-03-12 17:40:00|9288.5|9287|9289.4|9287.9|9291.4|9289.4|9288.1|9286.5|272
1615571100000|2021-03-12 17:45:00|9289.5|9288|9287.5|9285.1|9290.5|9288.8|9286.7|9285.1|291
1615571400000|2021-03-12 17:50:00|9287.6|9285.2|9289.1|9287.6|9290.2|9288.7|9287.2|9285.1|316
1615571700000|2021-03-12 17:55:00|9289.2|9287.7|9290.1|9288.6|9290.5|9288.7|9288.4|9286.6|275
1615572000000|2021-03-12 18:00:00|9290.3|9288.8|9290|9288.5|9291.2|9289.7|9288.5|9287|288
1615572300000|2021-03-12 18:05:00|9290.1|9288.6|9290.1|9288.6|9291|9289.3|9289.3|9287.7|219
1615572600000|2021-03-12 18:10:00|9290.2|9288.7|9290.1|9287.7|9290.2|9288.7|9287.5|9285.7|235
1615572900000|2021-03-12 18:15:00|9290|9287.6|9290.1|9287.7|9290.2|9288.7|9288.8|9286.6|262
1615573200000|2021-03-12 18:20:00|9290.4|9288|9289.1|9287.6|9290.4|9288.4|9288.4|9286.6|249
1615573500000|2021-03-12 18:25:00|9289.2|9287.7|9289.4|9287|9290.1|9288.2|9287.5|9285.8|269
1615573800000|2021-03-12 18:30:00|9289.7|9287.3|9287.6|9286.1|9289.9|9287.9|9286.9|9285.4|205
1615574100000|2021-03-12 18:35:00|9287.5|9286|9289|9287.5|9289.5|9287.6|9287.5|9285.7|249
1615574400000|2021-03-12 18:40:00|9288.9|9287.4|9289.7|9287.3|9289.9|9287.9|9288.6|9287.1|124
1615574700000|2021-03-12 18:45:00|9289.8|9287.4|9288.6|9287.1|9290.6|9289.1|9288.3|9286.8|265
1615575000000|2021-03-12 18:50:00|9288.4|9286.9|9286.6|9285.1|9288.6|9287.1|9286.4|9284.9|168
1615575300000|2021-03-12 18:55:00|9286.7|9285.2|9287.9|9286.4|9288.2|9286.7|9285.6|9283.8|201
1615575600000|2021-03-12 19:00:00|9287.8|9286.3|9288.3|9286.8|9288.4|9286.9|9286.4|9284.4|245
1615575900000|2021-03-12 19:05:00|9288.2|9286.7|9286.9|9285.4|9288.3|9286.8|9286.6|9284.6|163
1615576200000|2021-03-12 19:10:00|9287.6|9285.2|9291|9289.5|9291|9289.5|9286.8|9284.8|175
1615576500000|2021-03-12 19:15:00|9291.1|9289.6|9292|9290.5|9292.4|9290.5|9289.6|9287.6|192
1615576800000|2021-03-12 19:20:00|9292.1|9290.6|9291|9289.5|9292.2|9290.7|9290.2|9288.5|174
1615577100000|2021-03-12 19:25:00|9290.9|9289.4|9291.9|9290.4|9292.1|9290.6|9290.7|9289|225
1615577400000|2021-03-12 19:30:00|9291.8|9290.3|9296.1|9294.6|9296.7|9294.7|9291.7|9290.2|215
1615577700000|2021-03-12 19:35:00|9296|9294.5|9296.3|9294.8|9297.1|9295.1|9295.5|9293.6|173
1615578000000|2021-03-12 19:40:00|9296.4|9294.9|9296.5|9295|9296.9|9295.4|9295.3|9293.8|177
1615578300000|2021-03-12 19:45:00|9296.4|9294.9|9297.9|9296.4|9298|9296.5|9296.2|9294.7|118
1615578600000|2021-03-12 19:50:00|9298|9296.5|9296.3|9294.8|9298.1|9296.5|9295.6|9294.1|181
1615578900000|2021-03-12 19:55:00|9296.4|9294.9|9297.9|9295.5|9297.9|9296|9296|9294.2|296
1615579200000|2021-03-12 20:00:00|9297.4|9295.9|9297.4|9295|9298|9296|9296.5|9294.5|211
1615579500000|2021-03-12 20:05:00|9297.2|9294.8|9295.3|9293.8|9297.7|9295.7|9294.5|9292.6|248
1615579800000|2021-03-12 20:10:00|9295.7|9293.3|9298.8|9296.4|9299|9297|9295.2|9293.2|270
1615580100000|2021-03-12 20:15:00|9298.7|9296.3|9296.1|9293.7|9299.7|9297.9|9295.3|9293.4|230
1615580400000|2021-03-12 20:20:00|9296|9293.6|9294.6|9293.1|9296.4|9294.4|9294.4|9292.5|145
1615580700000|2021-03-12 20:25:00|9294.7|9293.2|9295.1|9292.7|9296|9294.1|9293.6|9291.8|154
1615581000000|2021-03-12 20:30:00|9295.2|9292.8|9295.4|9293.9|9296.1|9294.1|9294.5|9292.6|115
1615581300000|2021-03-12 20:35:00|9295.5|9294|9294.7|9292.3|9295.5|9294|9293.4|9291.2|157
1615581600000|2021-03-12 20:40:00|9294.6|9292.2|9292.5|9290.1|9294.9|9292.9|9292|9289.6|233
1615581900000|2021-03-12 20:45:00|9292.4|9290|9288.3|9286.8|9292.6|9290.6|9288.2|9286.3|238
1615582200000|2021-03-12 20:50:00|9288.4|9286.9|9290.8|9288.4|9290.9|9288.9|9288.3|9286.4|221
1615582500000|2021-03-12 20:55:00|9290.6|9288.2|9288|9286.5|9290.7|9288.7|9287.5|9285.6|182
1615582800000|2021-03-12 21:00:00|9288.8|9286.4|9290.7|9288.3|9290.9|9288.5|9288.1|9285.8|173
1615583100000|2021-03-12 21:05:00|9290.8|9288.4|9291.6|9289.2|9291.7|9289.8|9289.5|9287.3|205
1615583400000|2021-03-12 21:10:00|9291.7|9289.3|9291.4|9289|9292.3|9290.1|9291.2|9288.8|201
1615583700000|2021-03-12 21:15:00|9291.3|9288.9|9291.7|9289.3|9291.8|9289.4|9290.7|9288.3|141
1615584000000|2021-03-12 21:20:00|9291.9|9289.5|9291.8|9289.4|9291.9|9289.5|9291.4|9289|94
1615584300000|2021-03-12 21:25:00|9291.6|9289.2|9290.7|9288.3|9294.1|9292.1|9289.8|9287.4|225
1615584600000|2021-03-12 21:30:00|9291.1|9288.7|9292.6|9290.2|9293.6|9291.2|9291.1|9288.7|185
1615584900000|2021-03-12 21:35:00|9292.7|9290.3|9291.8|9289.4|9293.5|9291.1|9291.6|9289.2|131
1615585200000|2021-03-12 21:40:00|9291.7|9289.3|9293.5|9291.1|9293.9|9291.5|9291.7|9289.3|103
1615585500000|2021-03-12 21:45:00|9293.6|9291.2|9292.6|9290.2|9294.3|9291.9|9291.6|9289.2|273
1615585800000|2021-03-12 21:50:00|9292.7|9290.3|9293.1|9290.7|9294.2|9291.2|9292.3|9289.2|204
1615586100000|2021-03-12 21:55:00|9293.2|9290.8|9297|9294.6|9299.7|9295.3|9293.1|9290.3|515
1615755600000|2021-03-14 21:00:00|9291.4|9286.4|9293|9288|9293|9288|9291.4|9286.4|19
1615755900000|2021-03-14 21:05:00|9293.2|9288.2|9292.1|9287.1|9294.2|9289.2|9290.5|9285.5|95
1615756200000|2021-03-14 21:10:00|9292.5|9287.5|9292.1|9287.1|9293.8|9288.8|9290.7|9285.7|96
1615756500000|2021-03-14 21:15:00|9292|9287|9291.1|9286.1|9292.2|9287.2|9290.5|9285.5|57
1615756800000|2021-03-14 21:20:00|9291.6|9286.6|9292.3|9287.3|9292.3|9287.3|9290.5|9285.5|118
1615757100000|2021-03-14 21:25:00|9292.1|9287.1|9290.7|9285.7|9292.4|9287.4|9290.6|9285.6|83
1615757400000|2021-03-14 21:30:00|9290.9|9285.9|9292.4|9287.4|9292.8|9287.8|9288.3|9283.3|183
1615757700000|2021-03-14 21:35:00|9292.3|9287.3|9294.1|9289.1|9295.1|9290.1|9290.9|9285.9|115
1615758000000|2021-03-14 21:40:00|9295.2|9290.2|9292.2|9287.2|9295.7|9290.7|9291.1|9286.1|121
1615758300000|2021-03-14 21:45:00|9292.5|9287.5|9293.3|9288.3|9297.7|9292.7|9292|9287|140
1615758600000|2021-03-14 21:50:00|9293.2|9288.2|9293.5|9288.5|9296.4|9291.4|9291.2|9286.2|134
1615758900000|2021-03-14 21:55:00|9293.6|9288.6|9295|9290|9296.9|9291.9|9291|9286|266
1615759200000|2021-03-14 22:00:00|9295.1|9290.1|9295|9290|9297.5|9292.5|9291.9|9286.9|440
1615759500000|2021-03-14 22:05:00|9294.8|9289.8|9295.3|9290.3|9297.9|9292.9|9293.8|9288.8|606
1615759800000|2021-03-14 22:10:00|9295.7|9290.7|9294.8|9289.8|9298.3|9293.3|9289.3|9284.3|356
1615760100000|2021-03-14 22:15:00|9294.6|9289.6|9294.9|9289.9|9299.3|9294.3|9292.9|9287.9|575
1615760400000|2021-03-14 22:20:00|9295|9290|9293.5|9288.5|9297.3|9292.3|9287|9282|563
1615760700000|2021-03-14 22:25:00|9293.3|9288.3|9294.1|9289.1|9297.4|9292.4|9289.2|9284.2|565
1615761000000|2021-03-14 22:30:00|9293.9|9288.9|9297.8|9292.8|9299.8|9294.8|9292.5|9287.5|433
1615761300000|2021-03-14 22:35:00|9297.7|9292.7|9296.7|9291.7|9301.9|9296.9|9292.9|9287.9|467
1615761600000|2021-03-14 22:40:00|9296.6|9291.6|9297.9|9292.9|9301.4|9296.4|9294.2|9289.2|359
1615761900000|2021-03-14 22:45:00|9297.8|9292.8|9297.8|9294|9299.6|9294.6|9297.4|9292.5|299
1615762200000|2021-03-14 22:50:00|9297.7|9293.8|9296.5|9291.5|9299.1|9294.1|9296.2|9291.2|260
1615762500000|2021-03-14 22:55:00|9296.6|9291.6|9296.2|9291.2|9298.4|9293.4|9295.4|9290.4|261
1615762800000|2021-03-14 23:00:00|9296.8|9291.8|9296|9291.3|9296.9|9293.3|9294.8|9289.8|550
1615763100000|2021-03-14 23:05:00|9295.9|9291.5|9293.5|9289.5|9296.8|9292.9|9292.6|9289.2|657
1615763400000|2021-03-14 23:10:00|9293|9289.8|9293.2|9290.2|9294.3|9290.9|9292.3|9289.3|444
1615763700000|2021-03-14 23:15:00|9293.3|9290.1|9296.4|9294|9296.9|9294.5|9292.9|9290.1|243
1615764000000|2021-03-14 23:20:00|9296.3|9293.9|9296.3|9293.9|9296.9|9294.5|9295.5|9293.1|214
1615764300000|2021-03-14 23:25:00|9296.2|9293.8|9297.1|9294.7|9297.3|9294.9|9296.2|9293.8|219
1615764600000|2021-03-14 23:30:00|9297.2|9294.8|9296.1|9293.7|9297.2|9294.8|9295.6|9293.3|217
1615764900000|2021-03-14 23:35:00|9296.2|9293.8|9297.4|9295|9298.4|9296|9295.6|9293.3|227
1615765200000|2021-03-14 23:40:00|9297.5|9295.1|9296.7|9294.3|9297.7|9295.3|9296.3|9294.2|174
1615765500000|2021-03-14 23:45:00|9296.8|9294.4|9296.8|9294.4|9297.6|9295.2|9296.6|9294.2|141
1615765800000|2021-03-14 23:50:00|9296.7|9294.3|9295.8|9293.4|9296.8|9294.8|9295.4|9293.2|121
1615766100000|2021-03-14 23:55:00|9295.9|9293.5|9295.8|9293.4|9296.7|9294.5|9295.4|9293.3|180
1615766400000|2021-03-15 00:00:00|9295.9|9293.5|9291.4|9289|9295.9|9293.5|9289.5|9287.1|307
1615766700000|2021-03-15 00:05:00|9291.5|9289.1|9289.6|9287.2|9291.5|9289.1|9289.4|9287.2|200
1615767000000|2021-03-15 00:10:00|9289.7|9287.3|9290.5|9288.1|9291.9|9289.5|9289|9287|234
1615767300000|2021-03-15 00:15:00|9290.4|9288|9290.1|9287.7|9290.9|9289|9289.5|9287.5|210
1615767600000|2021-03-15 00:20:00|9290.2|9287.8|9289.7|9287.3|9291.7|9289.3|9289.6|9287.2|224
1615767900000|2021-03-15 00:25:00|9289.8|9287.4|9290|9287.6|9290.1|9287.7|9287.8|9285.4|191
1615768200000|2021-03-15 00:30:00|9289.9|9287.5|9288.1|9285.7|9290.6|9288.2|9287.7|9285.4|198
1615768500000|2021-03-15 00:35:00|9288|9285.6|9288.8|9286.4|9290.7|9288.3|9287.9|9285.5|221
1615768800000|2021-03-15 00:40:00|9288.9|9286.5|9287.9|9285.5|9288.9|9286.5|9286.8|9284.6|197
1615769100000|2021-03-15 00:45:00|9287.8|9285.4|9287.9|9285.5|9288.7|9286.4|9287.5|9285.4|171
1615769400000|2021-03-15 00:50:00|9287.7|9285.3|9289.9|9287.5|9290.8|9288.4|9287.4|9285|324
1615769700000|2021-03-15 00:55:00|9290|9287.6|9289.9|9287.5|9290.8|9288.6|9288.8|9286.6|227
1615770000000|2021-03-15 01:00:00|9290|9287.6|9287.9|9285.5|9290.7|9288.6|9287.4|9285.4|237
1615770300000|2021-03-15 01:05:00|9288|9285.6|9288.9|9286.5|9289|9286.6|9286.9|9284.7|279
1615770600000|2021-03-15 01:10:00|9288.8|9286.4|9286.1|9283.7|9289|9286.6|9286|9283.6|320
1615770900000|2021-03-15 01:15:00|9286|9283.6|9283.2|9280.8|9286.4|9284.3|9282.6|9280.2|230
1615771200000|2021-03-15 01:20:00|9283.3|9280.9|9284.9|9282.5|9285.1|9283.1|9283.2|9280.8|220
1615771500000|2021-03-15 01:25:00|9285|9282.6|9278.4|9276|9285.4|9283.5|9277.9|9275.5|333
1615771800000|2021-03-15 01:30:00|9278.6|9276.2|9282.8|9280.4|9284.3|9281.9|9277.5|9275.1|307
1615772100000|2021-03-15 01:35:00|9282.7|9280.3|9284.2|9281.8|9284.3|9282.3|9282.7|9280.3|204
1615772400000|2021-03-15 01:40:00|9284.1|9281.7|9286.9|9284.5|9287.8|9285.5|9283.6|9281.6|362
1615772700000|2021-03-15 01:45:00|9287|9284.6|9286.9|9284.5|9287.4|9285|9285.3|9283.1|242
1615773000000|2021-03-15 01:50:00|9287|9284.6|9288|9285.6|9288|9285.6|9284.6|9282.7|247
1615773300000|2021-03-15 01:55:00|9287.8|9285.4|9288.7|9286.3|9289.6|9287.3|9287.3|9285.1|258
1615773600000|2021-03-15 02:00:00|9288.8|9286.4|9285.3|9282.9|9289.5|9287.1|9285|9282.6|314
1615773900000|2021-03-15 02:05:00|9285.4|9283|9287.9|9286.4|9288.9|9286.8|9285.3|9282.9|230
1615774200000|2021-03-15 02:10:00|9287.8|9286.3|9288.7|9286.3|9288.9|9287.3|9287.3|9285|242
1615774500000|2021-03-15 02:15:00|9288.8|9286.4|9291.8|9289.4|9293.2|9290.8|9288.2|9286.1|247
1615774800000|2021-03-15 02:20:00|9292|9289.6|9293.7|9291.3|9294.1|9291.7|9291.7|9289.6|181
1615775100000|2021-03-15 02:25:00|9293.8|9291.4|9298|9295.6|9298.9|9296.5|9293.7|9291.3|280
1615775400000|2021-03-15 02:30:00|9298.1|9295.7|9294.7|9292.3|9298.2|9295.8|9294.3|9292.2|244
1615775700000|2021-03-15 02:35:00|9294.8|9292.4|9299|9296.6|9299.2|9297.3|9294.2|9291.8|201
1615776000000|2021-03-15 02:40:00|9298.9|9296.5|9297.5|9295.1|9298.9|9296.8|9297|9295|185
1615776300000|2021-03-15 02:45:00|9297.4|9295|9295.6|9293.2|9299.5|9297.1|9295.3|9292.9|226
1615776600000|2021-03-15 02:50:00|9295.7|9293.3|9293.7|9291.3|9295.8|9293.5|9293.3|9291.2|179
1615776900000|2021-03-15 02:55:00|9293.6|9291.2|9294.6|9292.2|9294.8|9292.4|9292.6|9290.6|180
1615777200000|2021-03-15 03:00:00|9294.7|9292.3|9293|9290.6|9294.8|9292.4|9292.5|9290.5|164
1615777500000|2021-03-15 03:05:00|9292.9|9290.5|9294.5|9292.1|9296|9293.6|9292.3|9290.4|216
1615777800000|2021-03-15 03:10:00|9294.6|9292.2|9293.9|9291.5|9294.6|9292.6|9292.4|9290.3|217
1615778100000|2021-03-15 03:15:00|9293.8|9291.4|9294.6|9292.2|9294.8|9292.6|9291.6|9289.2|308
1615778400000|2021-03-15 03:20:00|9294.5|9292.1|9293.7|9291.3|9295.6|9293.2|9293.6|9291.3|163
1615778700000|2021-03-15 03:25:00|9293.8|9291.4|9293.8|9291.4|9294.7|9292.3|9292.6|9290.7|155
1615779000000|2021-03-15 03:30:00|9293.7|9291.3|9292.1|9289.7|9294.3|9292.4|9292|9289.6|136
1615779300000|2021-03-15 03:35:00|9292.2|9289.8|9292.2|9289.8|9292.5|9290.3|9291.3|9289.2|139
1615779600000|2021-03-15 03:40:00|9292.1|9289.7|9291.4|9289|9292.2|9290.1|9290.4|9288.7|197
1615779900000|2021-03-15 03:45:00|9291.3|9288.9|9292.4|9290|9292.8|9290.7|9291.2|9288.8|203
1615780200000|2021-03-15 03:50:00|9292.5|9290.1|9292.2|9289.8|9293|9291|9291.7|9289.5|150
1615780500000|2021-03-15 03:55:00|9292.1|9289.7|9292.1|9289.7|9293|9291|9291.9|9289.5|115
1615780800000|2021-03-15 04:00:00|9292.2|9289.8|9292.7|9291.2|9293.2|9291.3|9292|9289.6|136
1615781100000|2021-03-15 04:05:00|9292.6|9291.1|9293.2|9291.7|9293.8|9291.8|9292.6|9290.6|120
1615781400000|2021-03-15 04:10:00|9293.3|9291.8|9293.2|9290.8|9293.6|9291.8|9292.6|9290.7|108
1615781700000|2021-03-15 04:15:00|9293.1|9290.7|9292.9|9290.5|9293.8|9291.6|9292.4|9290.3|122
1615782000000|2021-03-15 04:20:00|9293|9290.6|9292.9|9291.4|9293.8|9291.7|9292.4|9290.2|160
1615782300000|2021-03-15 04:25:00|9293.4|9291|9292.4|9290|9293.4|9291|9291.9|9289.9|102
1615782600000|2021-03-15 04:30:00|9292.5|9290.1|9292.7|9290.3|9293|9290.8|9292|9289.6|118
1615782900000|2021-03-15 04:35:00|9292.6|9290.2|9295.4|9293|9295.5|9293.4|9292.1|9290.2|141
1615783200000|2021-03-15 04:40:00|9295.5|9293.1|9296.5|9294.1|9296.8|9294.8|9295.3|9293.1|200
1615783500000|2021-03-15 04:45:00|9296.6|9294.2|9297|9294.6|9297.1|9295.2|9295|9293.3|190
1615783800000|2021-03-15 04:50:00|9297.1|9294.7|9297.8|9295.4|9298.5|9296.4|9296.2|9294.3|244
1615784100000|2021-03-15 04:55:00|9297.7|9295.3|9298.1|9296.6|9299|9297.2|9296.8|9294.8|153
1615784400000|2021-03-15 05:00:00|9298.6|9296.2|9298.1|9295.7|9298.6|9296.3|9295.6|9293.7|265
1615784700000|2021-03-15 05:05:00|9298.2|9295.8|9297.6|9295.2|9298.2|9296|9296.2|9294.1|187
1615785000000|2021-03-15 05:10:00|9297.7|9295.3|9298.1|9295.7|9298.8|9296.4|9296.5|9294.5|204
1615785300000|2021-03-15 05:15:00|9298|9295.6|9299.1|9296.7|9299.5|9297.6|9297.3|9295.4|213
1615785600000|2021-03-15 05:20:00|9299.2|9296.8|9303|9300.6|9303|9301|9298.5|9296.4|265
1615785900000|2021-03-15 05:25:00|9303.1|9300.7|9304.2|9301.8|9304.5|9302.5|9301.2|9299.2|268
1615786200000|2021-03-15 05:30:00|9304|9301.6|9306.5|9304.1|9306.5|9304.7|9303.1|9300.9|283
1615786500000|2021-03-15 05:35:00|9306.1|9304.6|9308|9305.6|9308.5|9306.4|9306|9304.3|270
1615786800000|2021-03-15 05:40:00|9308.1|9305.7|9307|9304.6|9308.9|9306.9|9306.6|9304.2|275
1615787100000|2021-03-15 05:45:00|9307.1|9304.7|9307.7|9305.3|9308.1|9306.3|9306.4|9304.1|210
1615787400000|2021-03-15 05:50:00|9307.6|9305.2|9305.8|9303.4|9308.1|9306.2|9305.4|9303.1|217
1615787700000|2021-03-15 05:55:00|9305.9|9303.5|9306.8|9304.4|9307.8|9305.5|9304.9|9302.5|254
1615788000000|2021-03-15 06:00:00|9307.5|9305.1|9308.9|9306.5|9309|9307|9306.4|9304|244
1615788300000|2021-03-15 06:05:00|9308.8|9306.4|9309.8|9307.4|9310.8|9308.6|9308.8|9306.4|306
1615788600000|2021-03-15 06:10:00|9310|9307.6|9311|9308.6|9311.1|9309.1|9308.3|9306.1|341
1615788900000|2021-03-15 06:15:00|9311.1|9308.7|9309.5|9307.1|9313.1|9310.7|9309.4|9307|296
1615789200000|2021-03-15 06:20:00|9309.4|9307|9309.3|9306.9|9311.2|9308.8|9307.9|9306|233
1615789500000|2021-03-15 06:25:00|9309.4|9307|9308.1|9305.7|9309.4|9307.1|9306.6|9304.2|258
1615789800000|2021-03-15 06:30:00|9308.2|9305.8|9306|9303.6|9308.2|9306.1|9304.9|9302.6|263
1615790100000|2021-03-15 06:35:00|9305.9|9303.5|9308.2|9305.8|9308.5|9306.5|9304.6|9302.6|232
1615790400000|2021-03-15 06:40:00|9308.1|9305.7|9310.1|9307.7|9310.5|9308.3|9306.5|9304.6|271
1615790700000|2021-03-15 06:45:00|9310|9307.6|9310.5|9308.1|9310.7|9308.5|9308.8|9306.4|211
1615791000000|2021-03-15 06:50:00|9310.4|9308|9305.5|9303.1|9310.6|9308.2|9304|9302|296
1615791300000|2021-03-15 06:55:00|9305.1|9303.6|9303.3|9300.9|9305.9|9303.9|9302.7|9300.4|276
1615791600000|2021-03-15 07:00:00|9303.2|9300.8|9303.3|9301.8|9306.9|9304.7|9302.1|9300.1|439
1615791900000|2021-03-15 07:05:00|9303.2|9301.7|9306.1|9304.6|9308.9|9306.5|9302.3|9300.2|378
1615792200000|2021-03-15 07:10:00|9306.2|9304.7|9312.3|9309.9|9312.4|9310|9306|9304.3|317
1615792500000|2021-03-15 07:15:00|9312.5|9310.1|9311.1|9308.7|9312.6|9310.2|9310.7|9308.7|287
1615792800000|2021-03-15 07:20:00|9311.2|9308.8|9312|9309.6|9313|9310.9|9308.4|9306.4|256
1615793100000|2021-03-15 07:25:00|9311.9|9309.5|9312.9|9310.5|9313.9|9311.8|9311.9|9309.5|295
1615793400000|2021-03-15 07:30:00|9313|9310.6|9306.9|9304.5|9313|9310.8|9306.8|9304.4|381
1615793700000|2021-03-15 07:35:00|9306.8|9304.4|9307.4|9305.9|9308.5|9306.5|9305.8|9303.4|321
1615794000000|2021-03-15 07:40:00|9307.3|9305.8|9308.2|9305.8|9308.5|9306.4|9303.5|9301.6|274
1615794300000|2021-03-15 07:45:00|9308.4|9306|9312.8|9310.4|9313.4|9311.4|9308.1|9305.7|419
1615794600000|2021-03-15 07:50:00|9312.9|9310.5|9310.6|9308.2|9313.6|9311.2|9310.1|9307.7|319
1615794900000|2021-03-15 07:55:00|9310.7|9308.3|9310.2|9307.8|9312.1|9310.1|9309.6|9307.6|313
1615795200000|2021-03-15 08:00:00|9310.1|9307.7|9299.3|9296.9|9310.1|9307.7|9298.7|9296.5|465
1615795500000|2021-03-15 08:05:00|9299.6|9297.2|9294.8|9292.4|9299.8|9297.4|9289.6|9287.2|622
1615795800000|2021-03-15 08:10:00|9294.3|9292.8|9295.5|9293.1|9296.5|9294.2|9292.9|9291.4|414
1615796100000|2021-03-15 08:15:00|9295.4|9293|9299.5|9298|9300|9298|9294.7|9292.4|350
1615796400000|2021-03-15 08:20:00|9299.6|9298.1|9297.9|9295.5|9300.6|9298.2|9297.1|9294.7|396
1615796700000|2021-03-15 08:25:00|9298|9295.6|9294|9291.6|9298.1|9296|9293.2|9291.1|378
1615797000000|2021-03-15 08:30:00|9293.4|9291.9|9296.5|9294.1|9296.5|9294.4|9291.6|9289.7|364
1615797300000|2021-03-15 08:35:00|9296.7|9295.2|9291.1|9288.7|9297.2|9295.2|9290.5|9288.6|359
1615797600000|2021-03-15 08:40:00|9291|9288.6|9293.3|9290.9|9294.9|9292.5|9289.8|9287.9|446
1615797900000|2021-03-15 08:45:00|9293|9290.6|9294.8|9292.4|9295.1|9292.7|9291.4|9289.4|354
1615798200000|2021-03-15 08:50:00|9295.4|9293|9296.1|9293.7|9297.4|9295.3|9293.8|9291.4|347
1615798500000|2021-03-15 08:55:00|9296.2|9293.8|9296.2|9293.8|9300.9|9298.7|9295.9|9293.8|369
1615798800000|2021-03-15 09:00:00|9296.3|9293.9|9298.3|9295.9|9299.4|9297.6|9296.2|9293.8|399
1615799100000|2021-03-15 09:05:00|9297.7|9296.2|9304.2|9301.8|9305.1|9302.7|9296.2|9294.7|483
1615799400000|2021-03-15 09:10:00|9304.3|9301.9|9302.5|9300.1|9304.3|9302.2|9300.2|9298|305
1615799700000|2021-03-15 09:15:00|9302.6|9300.2|9304.1|9301.7|9306.1|9304.2|9299.6|9298.1|319
1615800000000|2021-03-15 09:20:00|9303.3|9301.8|9298.3|9295.9|9304.2|9302.4|9297.6|9295.8|311
1615800300000|2021-03-15 09:25:00|9298.4|9296|9296.7|9294.3|9299.3|9297.4|9294.3|9292.8|369
1615800600000|2021-03-15 09:30:00|9296.6|9294.2|9294.3|9292.8|9297.1|9295.2|9292.2|9290.6|330
1615800900000|2021-03-15 09:35:00|9294.4|9292.9|9297|9294.6|9297.6|9295.6|9293.7|9291.8|259
1615801200000|2021-03-15 09:40:00|9297.1|9294.7|9296|9294.5|9298.5|9297|9295.5|9293.5|325
1615801500000|2021-03-15 09:45:00|9295.9|9294.4|9297.9|9295.5|9299.2|9297.1|9295.6|9293.9|275
1615801800000|2021-03-15 09:50:00|9298|9295.6|9294.5|9292.1|9299.1|9297.3|9291|9288.6|330
1615802100000|2021-03-15 09:55:00|9294.6|9292.2|9294.9|9292.5|9295|9292.9|9291.4|9289.4|296
1615802400000|2021-03-15 10:00:00|9295|9292.6|9295|9293.5|9295.4|9293.9|9293.9|9292.1|214
1615802700000|2021-03-15 10:05:00|9294.9|9293.4|9297|9295.5|9299.1|9297.1|9294.6|9293.1|320
1615803000000|2021-03-15 10:10:00|9296.9|9295.4|9295.3|9293.8|9298.4|9296.4|9295.2|9293.4|236
1615803300000|2021-03-15 10:15:00|9295.5|9294|9298.3|9295.9|9299.2|9297.6|9295.2|9293.7|325
1615803600000|2021-03-15 10:20:00|9298.4|9296|9296.2|9293.8|9299.7|9298.1|9295.3|9293.7|270
1615803900000|2021-03-15 10:25:00|9296.3|9293.9|9298.8|9296.4|9298.9|9297|9295.6|9293.6|257
1615804200000|2021-03-15 10:30:00|9298.9|9296.5|9299.6|9297.2|9299.7|9297.7|9296.8|9295|256
1615804500000|2021-03-15 10:35:00|9299.5|9297.1|9295.1|9293.6|9300.4|9298.6|9295.1|9293.6|242
1615804800000|2021-03-15 10:40:00|9295.2|9293.7|9294.2|9292.7|9295.7|9293.8|9292.7|9290.8|211
1615805100000|2021-03-15 10:45:00|9294.1|9292.6|9290.6|9289.1|9294.2|9292.7|9289.4|9287.9|310
1615805400000|2021-03-15 10:50:00|9290.5|9289|9291|9288.6|9291.2|9289.5|9289.6|9287.7|211
1615805700000|2021-03-15 10:55:00|9291.1|9288.7|9288.6|9286.2|9292.2|9290.5|9287.8|9285.9|199
1615806000000|2021-03-15 11:00:00|9288.7|9286.3|9286.3|9284.8|9290.6|9289.1|9286.2|9284.7|333
1615806300000|2021-03-15 11:05:00|9286.2|9284.7|9287.2|9285.7|9289|9287.5|9286.2|9284.7|283
1615806600000|2021-03-15 11:10:00|9287.3|9285.8|9284.1|9281.7|9288.1|9286.4|9281.1|9278.8|313
1615806900000|2021-03-15 11:15:00|9284|9281.6|9279.4|9277|9284.4|9282|9279.3|9276.9|314
1615807200000|2021-03-15 11:20:00|9279.5|9277.1|9281|9279.5|9282.4|9280.4|9279|9276.7|255
1615807500000|2021-03-15 11:25:00|9281.1|9279.6|9280.9|9278.5|9281.5|9279.6|9278.5|9276.4|303
1615807800000|2021-03-15 11:30:00|9281|9278.6|9287.1|9284.7|9287.6|9285.5|9280.9|9278.5|286
1615808100000|2021-03-15 11:35:00|9287.2|9284.8|9288.1|9285.7|9288.1|9286.1|9285.6|9283.7|244
1615808400000|2021-03-15 11:40:00|9288|9285.6|9287.3|9285.8|9288.9|9286.9|9285.6|9283.7|307
1615808700000|2021-03-15 11:45:00|9287.2|9285.7|9289.6|9288.1|9290.7|9288.6|9287|9285.5|249
1615809000000|2021-03-15 11:50:00|9289.4|9287.9|9291.9|9289.5|9292.6|9290.7|9288.6|9287.1|281
1615809300000|2021-03-15 11:55:00|9292|9289.6|9293.9|9291.5|9295.4|9293.4|9291.4|9289.4|293
1615809600000|2021-03-15 12:00:00|9294.3|9291.9|9291.9|9290.4|9296.2|9294.3|9291.8|9290.1|447
1615809900000|2021-03-15 12:05:00|9292.3|9289.9|9292.6|9290.2|9293.8|9292|9290.8|9289|391
1615810200000|2021-03-15 12:10:00|9292.8|9290.4|9291.8|9290.3|9293.4|9291.6|9291.2|9289.7|324
1615810500000|2021-03-15 12:15:00|9291.9|9290.4|9293.4|9291.9|9293.9|9291.9|9290.9|9289.2|309
1615810800000|2021-03-15 12:20:00|9293.3|9291.8|9290.9|9289.4|9293.3|9291.8|9288.3|9286|434
1615811100000|2021-03-15 12:25:00|9291|9289.5|9295.2|9292.8|9295.7|9293.8|9290.9|9289.1|314
1615811400000|2021-03-15 12:30:00|9295.5|9293.1|9299.8|9297.4|9300.3|9298.3|9295.3|9292.9|434
1615811700000|2021-03-15 12:35:00|9299.9|9297.5|9299|9297.5|9300.1|9298.1|9295.4|9293.5|375
1615812000000|2021-03-15 12:40:00|9298.9|9297.4|9298.2|9295.8|9299.4|9297.7|9296.5|9294.5|358
1615812300000|2021-03-15 12:45:00|9298.3|9295.9|9299.1|9297.6|9300.2|9298.3|9296.7|9294.8|349
1615812600000|2021-03-15 12:50:00|9299|9297.5|9297.5|9296|9300.1|9298.4|9297.2|9295.3|343
1615812900000|2021-03-15 12:55:00|9297.6|9296.1|9298|9295.6|9298.2|9296.3|9295.5|9293.5|373
1615813200000|2021-03-15 13:00:00|9297.9|9295.5|9300|9298.5|9300.2|9298.7|9295.4|9293.2|387
1615813500000|2021-03-15 13:05:00|9299.8|9298.3|9298.9|9296.5|9299.8|9298.3|9294.9|9293.1|394
1615813800000|2021-03-15 13:10:00|9298.8|9296.4|9299.5|9298|9301.1|9299.6|9294.3|9292.8|466
1615814100000|2021-03-15 13:15:00|9299.4|9297.9|9296.8|9295.3|9299.6|9298.1|9294.8|9292.8|371
1615814400000|2021-03-15 13:20:00|9296.7|9295.2|9297.1|9295.6|9298|9296.1|9295.7|9293.6|321
1615814700000|2021-03-15 13:25:00|9296.9|9295.4|9297.2|9294.8|9299.3|9297.3|9296.6|9294.7|231
1615815000000|2021-03-15 13:30:00|9297.3|9294.9|9294.9|9292.5|9298.2|9296.2|9294.1|9292.1|428
1615815300000|2021-03-15 13:35:00|9294.8|9292.4|9290.7|9289.2|9296.3|9294.4|9290.6|9288.8|430
1615815600000|2021-03-15 13:40:00|9290.6|9289.1|9289.2|9286.8|9291.9|9290.3|9288.3|9286.3|435
1615815900000|2021-03-15 13:45:00|9289.3|9286.9|9290.7|9289.2|9291.4|9289.5|9287.8|9286|347
1615816200000|2021-03-15 13:50:00|9290.6|9289.1|9294.1|9291.7|9295.1|9293.1|9289.1|9287.1|350
1615816500000|2021-03-15 13:55:00|9294.2|9291.8|9296.8|9294.4|9298.5|9296.4|9292|9290.5|411
1615816800000|2021-03-15 14:00:00|9296.9|9294.5|9291.1|9289.6|9297.4|9295.4|9290.2|9287.8|452
1615817100000|2021-03-15 14:05:00|9291.2|9289.7|9293.3|9291.8|9294.4|9292.9|9291|9289.5|432
1615817400000|2021-03-15 14:10:00|9293.2|9291.7|9291.2|9288.8|9294.3|9292.7|9290.1|9288.4|321
1615817700000|2021-03-15 14:15:00|9291.3|9288.9|9291.7|9290.2|9293.7|9291.8|9290.4|9288.4|383
1615818000000|2021-03-15 14:20:00|9291.8|9290.3|9295.1|9292.7|9297.1|9295.1|9291.3|9289.5|477
1615818300000|2021-03-15 14:25:00|9295.2|9292.8|9295|9292.6|9295.5|9293.7|9293.6|9291.9|339
1615818600000|2021-03-15 14:30:00|9294.5|9293|9294.4|9292.9|9298|9296.1|9292.4|9290.5|492
1615818900000|2021-03-15 14:35:00|9294.3|9292.8|9294|9292.5|9296.6|9294.6|9293.5|9292|378
1615819200000|2021-03-15 14:40:00|9294.1|9292.6|9295|9292.6|9295.5|9293.8|9291.7|9289.8|327
1615819500000|2021-03-15 14:45:00|9294.9|9292.5|9292.5|9291|9295|9292.9|9291.4|9289.5|448
1615819800000|2021-03-15 14:50:00|9292.3|9290.8|9290.2|9287.8|9292.6|9290.9|9288.5|9286.4|353
1615820100000|2021-03-15 14:55:00|9289.8|9288.3|9288.8|9286.4|9290.3|9288.3|9287.2|9285.2|368
1615820400000|2021-03-15 15:00:00|9288.7|9286.3|9285.7|9284.2|9289.8|9287.8|9284.8|9282.8|313
1615820700000|2021-03-15 15:05:00|9286.1|9283.7|9283.2|9280.8|9286.4|9284|9282.6|9280.5|338
1615821000000|2021-03-15 15:10:00|9283.1|9280.7|9283.2|9281.7|9284.9|9283.4|9281.9|9280|301
1615821300000|2021-03-15 15:15:00|9283.6|9281.2|9281.6|9280.1|9284.7|9282.7|9281.4|9279.2|333
1615821600000|2021-03-15 15:20:00|9281.7|9280.2|9284.6|9282.2|9285.5|9283.5|9281.4|9279.4|254
1615821900000|2021-03-15 15:25:00|9284.5|9282.1|9287.5|9285.1|9287.5|9285.4|9283.6|9281.7|330
1615822200000|2021-03-15 15:30:00|9287|9285.5|9292|9289.6|9292.2|9289.8|9286.2|9284.2|446
1615822500000|2021-03-15 15:35:00|9292.1|9289.7|9292.1|9289.7|9298.3|9296.3|9291|9289|687
1615822800000|2021-03-15 15:40:00|9292.2|9289.8|9290.6|9288.2|9292.8|9291|9287.5|9285.4|555
1615823100000|2021-03-15 15:45:00|9290.7|9288.3|9289.7|9288.2|9293.2|9291.3|9289.1|9287|482
1615823400000|2021-03-15 15:50:00|9289.8|9288.3|9281.8|9279.4|9292.6|9290.2|9281|9278.6|555
1615823700000|2021-03-15 15:55:00|9281.9|9279.5|9285.3|9282.9|9287|9285|9279.9|9278.1|660
1615824000000|2021-03-15 16:00:00|9285.5|9283.1|9281.8|9279.4|9285.6|9283.5|9281.2|9279.3|616
1615824300000|2021-03-15 16:05:00|9281.9|9279.5|9280.8|9279.3|9283.6|9281.6|9280|9277.7|367
1615824600000|2021-03-15 16:10:00|9280.7|9279.2|9278.5|9276.1|9281.4|9279.8|9277.4|9275.3|400
1615824900000|2021-03-15 16:15:00|9278.6|9276.2|9276.4|9274.9|9278.7|9276.6|9276|9274.3|339
1615825200000|2021-03-15 16:20:00|9276.5|9275|9272.9|9271.4|9276.7|9275|9272.8|9270.8|377
1615825500000|2021-03-15 16:25:00|9272.8|9271.3|9270.7|9268.3|9273.9|9271.5|9267.6|9265.5|402
1615825800000|2021-03-15 16:30:00|9270.4|9268|9275|9273.5|9275.7|9273.8|9270.1|9267.7|471
1615826100000|2021-03-15 16:35:00|9275.1|9273.6|9275.7|9274.2|9276.4|9274.5|9273.6|9271.8|327
1615826400000|2021-03-15 16:40:00|9275.2|9273.7|9275.4|9273|9276.5|9274.5|9273.9|9271.9|346
1615826700000|2021-03-15 16:45:00|9275.5|9273.1|9275.9|9273.5|9276.7|9274.4|9273.8|9271.8|272
1615827000000|2021-03-15 16:50:00|9276.1|9273.7|9277.9|9276.4|9278.2|9276.7|9275.6|9273.7|333
1615827300000|2021-03-15 16:55:00|9277.8|9276.3|9278.2|9276.7|9280.2|9278.2|9276.3|9274.2|372
1615827600000|2021-03-15 17:00:00|9278.9|9276.5|9278|9276.5|9279.8|9278|9277.3|9275.6|363
1615827900000|2021-03-15 17:05:00|9278.1|9276.6|9280.3|9277.9|9280.7|9278.8|9278|9276.1|267
1615828200000|2021-03-15 17:10:00|9280.2|9277.8|9284.7|9283.2|9284.7|9283.2|9279.7|9277.7|308
1615828500000|2021-03-15 17:15:00|9284.6|9283.1|9282|9280.5|9285.5|9283.4|9281.9|9279.8|269
1615828800000|2021-03-15 17:20:00|9282.1|9280.6|9280.3|9277.9|9282.8|9280.8|9279.7|9277.9|212
1615829100000|2021-03-15 17:25:00|9280.2|9277.8|9279.1|9276.7|9280.2|9278.2|9277.7|9275.7|320
1615829400000|2021-03-15 17:30:00|9279.2|9276.8|9280.6|9278.2|9280.8|9279|9279|9276.6|219
1615829700000|2021-03-15 17:35:00|9280.7|9278.3|9285.3|9282.9|9286.2|9283.8|9279.5|9277.8|262
1615830000000|2021-03-15 17:40:00|9285.2|9282.8|9281.3|9279.8|9285.3|9283.2|9281.2|9279.4|233
1615830300000|2021-03-15 17:45:00|9281.6|9280.1|9281.8|9280.3|9282.5|9280.4|9280.9|9279|218
1615830600000|2021-03-15 17:50:00|9281.9|9280.4|9281.6|9280.1|9283|9281|9281.1|9279.1|240
1615830900000|2021-03-15 17:55:00|9282|9279.6|9284.4|9282|9284.9|9282.7|9281.2|9279.2|207
1615831200000|2021-03-15 18:00:00|9284.5|9282.1|9281.5|9279.1|9284.5|9282.6|9281|9278.9|245
1615831500000|2021-03-15 18:05:00|9281.1|9279.6|9281.1|9279.6|9281.9|9279.9|9279.6|9277.7|216
1615831800000|2021-03-15 18:10:00|9280.8|9279.3|9280.7|9279.2|9281.9|9279.9|9280.6|9278.8|171
1615832100000|2021-03-15 18:15:00|9281.1|9278.7|9281.3|9279.8|9282.6|9280.6|9279.6|9277.6|253
1615832400000|2021-03-15 18:20:00|9281.2|9279.7|9281.6|9280.1|9282.2|9280.3|9280.6|9279|176
1615832700000|2021-03-15 18:25:00|9282|9279.6|9280.9|9278.5|9282.1|9280|9280|9278.1|155
1615833000000|2021-03-15 18:30:00|9281|9278.6|9280.5|9279|9281.5|9279.5|9280.4|9278.3|126
1615833300000|2021-03-15 18:35:00|9280.6|9279.1|9279.4|9277.9|9280.9|9279.1|9279|9277.1|133
1615833600000|2021-03-15 18:40:00|9279.5|9278|9279.3|9277.8|9280.2|9278.3|9277.9|9276.4|149
1615833900000|2021-03-15 18:45:00|9279.4|9277.9|9278.4|9276.9|9280.2|9278.7|9277.7|9276.2|161
1615834200000|2021-03-15 18:50:00|9278.3|9276.8|9278.8|9277.3|9280.8|9279|9278|9276.1|266
1615834500000|2021-03-15 18:55:00|9279.1|9277.6|9282.1|9280.6|9282.7|9281.2|9278.8|9276.8|309
1615834800000|2021-03-15 19:00:00|9282|9280.5|9280.1|9278.6|9282.2|9280.7|9279.1|9277.3|253
1615835100000|2021-03-15 19:05:00|9280|9278.5|9279.5|9278|9281.4|9279.9|9278.7|9277.2|178
1615835400000|2021-03-15 19:10:00|9279.4|9277.9|9281.5|9280|9283|9281.1|9279.3|9277.4|178
1615835700000|2021-03-15 19:15:00|9281.4|9279.9|9283.1|9281.6|9284.9|9283|9281.4|9279.9|182
1615836000000|2021-03-15 19:20:00|9283.2|9281.7|9281.9|9280.4|9283.5|9282|9281.9|9280|168
1615836300000|2021-03-15 19:25:00|9282|9280.5|9282.1|9280.6|9282.8|9281.1|9281.4|9279.8|217
1615836600000|2021-03-15 19:30:00|9282.2|9280.7|9282|9280.5|9284.3|9282.3|9281.5|9279.9|211
1615836900000|2021-03-15 19:35:00|9282.1|9280.6|9279.3|9277.8|9282.1|9280.6|9279.2|9277.5|160
1615837200000|2021-03-15 19:40:00|9279.2|9277.7|9276.8|9275.3|9279.7|9277.9|9276.8|9274.9|186
1615837500000|2021-03-15 19:45:00|9276.7|9275.2|9278.4|9276.9|9280|9278|9276.7|9275.2|167
1615837800000|2021-03-15 19:50:00|9278.5|9277|9277.9|9276.4|9280.2|9278.3|9277.9|9276.1|195
1615838100000|2021-03-15 19:55:00|9278|9276.5|9275|9272.6|9278|9276.5|9274.6|9272.6|303
1615838400000|2021-03-15 20:00:00|9274.5|9273|9274.8|9272.4|9275.5|9273.3|9272.3|9270.3|234
1615838700000|2021-03-15 20:05:00|9274.9|9272.5|9273.6|9272.1|9276|9274|9273.6|9272.1|116
1615839000000|2021-03-15 20:10:00|9273.5|9272|9272.7|9270.3|9274|9272|9272|9270.2|136
1615839300000|2021-03-15 20:15:00|9272.8|9270.4|9274.2|9272.7|9275|9273.1|9272.2|9270.3|102
1615839600000|2021-03-15 20:20:00|9275|9272.6|9275.1|9273.6|9275.5|9273.6|9274.3|9272.3|68
1615839900000|2021-03-15 20:25:00|9275|9273.5|9275|9273.5|9275.1|9273.6|9274.9|9273.4|31
1615840200000|2021-03-15 20:30:00|9275.2|9273.7|9275.2|9273.7|9275.6|9273.8|9275.1|9273.2|27
1615840500000|2021-03-15 20:35:00|9275.1|9273.6|9275.6|9273.2|9275.7|9273.7|9275|9273.1|42
1615840800000|2021-03-15 20:40:00|9275.5|9273.1|9276.4|9274|9276.5|9274.5|9275.4|9273|58
1615841100000|2021-03-15 20:45:00|9276.5|9274.1|9275.5|9273.1|9276.6|9274.5|9274.1|9271.7|110
1615841400000|2021-03-15 20:50:00|9275.3|9272.9|9275.3|9272.9|9275.9|9273.5|9274.7|9272.5|123
1615841700000|2021-03-15 20:55:00|9275.4|9273|9279.3|9274.3|9280.4|9275.4|9274.1|9271.1|207
1615842000000|2021-03-15 21:00:00|9278.5|9273.5|9283.2|9278.2|9284.5|9279.5|9277.4|9272.8|38
1615842300000|2021-03-15 21:05:00|9289.2|9284.2|9280.9|9275.9|9289.9|9284.9|9278|9273|181
1615842600000|2021-03-15 21:10:00|9279.3|9274.3|9281.1|9276.1|9285.3|9280.3|9278.4|9273.4|125
1615842900000|2021-03-15 21:15:00|9281.5|9276.5|9284.4|9279.4|9288.4|9283.4|9275.3|9270.3|102
1615843200000|2021-03-15 21:20:00|9282.8|9277.8|9280.6|9275.6|9287.5|9282.5|9275.3|9270.3|125
1615843500000|2021-03-15 21:25:00|9281.4|9276.4|9279.1|9274.1|9283.8|9278.8|9274.1|9269.1|234
1615843800000|2021-03-15 21:30:00|9281.7|9276.7|9277.5|9272.5|9288.7|9283.7|9273.9|9268.9|118
1615844100000|2021-03-15 21:35:00|9275.8|9270.8|9277.7|9272.7|9283.9|9278.9|9273.9|9268.9|170
1615844400000|2021-03-15 21:40:00|9277|9272|9276.2|9271.2|9281.8|9276.8|9274.5|9269.5|162
1615844700000|2021-03-15 21:45:00|9278.8|9273.8|9278.1|9273.1|9280.8|9275.8|9276.2|9271.2|220
1615845000000|2021-03-15 21:50:00|9278|9273|9278|9273|9282.9|9277.9|9275.2|9270.2|197
1615845300000|2021-03-15 21:55:00|9277.8|9272.8|9277.9|9272.9|9278.6|9273.6|9277|9272|186
1615845600000|2021-03-15 22:00:00|9277.8|9272.8|9277|9273.5|9279.8|9274.8|9276|9271.9|317
1615845900000|2021-03-15 22:05:00|9276.9|9273.6|9276.3|9273.9|9277.3|9274.1|9276.3|9273|120
1615846200000|2021-03-15 22:10:00|9276.4|9274|9277.6|9275.2|9278.3|9275.3|9276.1|9273|171
1615846500000|2021-03-15 22:15:00|9277.5|9275.1|9278.3|9275.9|9279.5|9276.2|9277.3|9274.4|152
1615846800000|2021-03-15 22:20:00|9278.5|9275.6|9278.2|9275.7|9278.7|9276.3|9277.4|9274.9|110
1615847100000|2021-03-15 22:25:00|9278.3|9275.9|9277.7|9275.3|9278.7|9276|9277|9274.6|89
1615847400000|2021-03-15 22:30:00|9277.9|9275.5|9276.4|9274|9278.3|9275.6|9276.4|9273.3|98
1615847700000|2021-03-15 22:35:00|9276.6|9274.2|9275.7|9273.3|9277.5|9274.2|9275.6|9272.6|59
1615848000000|2021-03-15 22:40:00|9275.9|9273.1|9277.2|9274.8|9277.4|9274.8|9275.6|9273.1|58
1615848300000|2021-03-15 22:45:00|9277.4|9274.7|9277.2|9274.8|9277.4|9274.9|9276.7|9274.3|51
1615848600000|2021-03-15 22:50:00|9277.3|9274.9|9277.8|9275.4|9278.7|9276.3|9277.1|9274.7|81
1615848900000|2021-03-15 22:55:00|9277.9|9275.5|9278.8|9276.4|9279.3|9276.6|9277.5|9274.9|101
1615849200000|2021-03-15 23:00:00|9278.5|9276.1|9277.6|9275.2|9278.8|9276.4|9277.2|9274.8|101
1615849500000|2021-03-15 23:05:00|9277.7|9275.3|9277.8|9275.4|9277.8|9275.4|9276.9|9274.5|82
1615849800000|2021-03-15 23:10:00|9277.7|9275.3|9278.2|9275.8|9278.7|9276.3|9277.6|9275.2|46
1615850100000|2021-03-15 23:15:00|9278.5|9276.1|9278.6|9277.1|9279.7|9277.7|9278|9275.7|77
1615850400000|2021-03-15 23:20:00|9278.8|9276.4|9278.3|9275.9|9278.9|9276.5|9277.4|9275.2|87
1615850700000|2021-03-15 23:25:00|9278.2|9275.8|9278.1|9275.7|9278.5|9276.4|9277.7|9275.7|68
1615851000000|2021-03-15 23:30:00|9278.2|9275.8|9277|9274.6|9278.6|9276.2|9276.9|9274.5|96
1615851300000|2021-03-15 23:35:00|9277.1|9274.7|9278|9275.6|9278.4|9276.5|9276.9|9274.5|100
1615851600000|2021-03-15 23:40:00|9277.9|9275.5|9278.5|9276.1|9278.9|9276.5|9277.3|9274.9|118
1615851900000|2021-03-15 23:45:00|9278.6|9276.2|9279.4|9277|9279.8|9277.4|9278.5|9276.1|85
1615852200000|2021-03-15 23:50:00|9279.5|9277.1|9278.6|9276.2|9279.6|9277.2|9278|9275.9|102
1615852500000|2021-03-15 23:55:00|9278.5|9276.1|9278.3|9275.9|9278.8|9276.4|9278.3|9275.9|88
1615852800000|2021-03-16 00:00:00|9278.2|9275.8|9278|9275.6|9279.6|9277.2|9277.7|9275.3|153
1615853100000|2021-03-16 00:05:00|9278.2|9275.8|9276.8|9274.4|9278.3|9276|9275.7|9273.6|119
1615853400000|2021-03-16 00:10:00|9276.9|9274.5|9275.2|9272.8|9277.2|9275.1|9274.5|9272.5|148
1615853700000|2021-03-16 00:15:00|9275.3|9272.9|9274.9|9272.5|9275.6|9273.5|9274.3|9272.3|105
1615854000000|2021-03-16 00:20:00|9275|9272.6|9277.4|9275|9277.8|9275.5|9274.9|9272.6|154
1615854300000|2021-03-16 00:25:00|9277.5|9275.1|9276.8|9274.4|9278.2|9275.9|9276.5|9274.4|97
1615854600000|2021-03-16 00:30:00|9276.9|9274.5|9278.9|9277.4|9279.6|9277.6|9276.4|9274.4|140
1615854900000|2021-03-16 00:35:00|9278.8|9277.3|9279|9276.6|9280.3|9277.9|9278.1|9276.2|180
1615855200000|2021-03-16 00:40:00|9278.9|9276.5|9278|9275.6|9279.1|9277.1|9277.4|9275.3|165
1615855500000|2021-03-16 00:45:00|9278.1|9275.7|9278.5|9276.1|9279.3|9277.1|9277.6|9275.7|148
1615855800000|2021-03-16 00:50:00|9278.6|9276.2|9279.4|9277|9279.5|9277.4|9278.1|9275.9|184
1615856100000|2021-03-16 00:55:00|9279.3|9276.9|9279.2|9276.8|9280.5|9278.4|9278.6|9276.2|211
1615856400000|2021-03-16 01:00:00|9279.3|9276.9|9277.8|9275.4|9279.4|9277.3|9277|9275.2|257
1615856700000|2021-03-16 01:05:00|9277.9|9275.5|9277|9274.6|9278.1|9276.1|9276.4|9274.3|177
1615857000000|2021-03-16 01:10:00|9276.9|9274.5|9277.3|9274.9|9278.9|9276.5|9276.4|9274.5|140
1615857300000|2021-03-16 01:15:00|9277.2|9274.8|9275.4|9273|9277.2|9275.1|9275.1|9272.7|168
1615857600000|2021-03-16 01:20:00|9275.3|9272.9|9275.8|9273.4|9276.4|9274.2|9274.5|9272.3|225
1615857900000|2021-03-16 01:25:00|9275.7|9273.3|9274.5|9272.1|9276.2|9273.8|9273.8|9272.1|164
1615858200000|2021-03-16 01:30:00|9274.6|9272.2|9275.2|9272.8|9276.3|9274.2|9274|9272.1|158
1615858500000|2021-03-16 01:35:00|9275.3|9272.9|9274|9272.5|9275.9|9273.7|9273.9|9271.9|146
1615858800000|2021-03-16 01:40:00|9274.1|9272.6|9275.1|9272.7|9275.5|9273.5|9273.9|9272|154
1615859100000|2021-03-16 01:45:00|9275.2|9272.8|9273.1|9271.6|9275.2|9272.8|9273|9271|131
1615859400000|2021-03-16 01:50:00|9273|9271.5|9274.7|9272.3|9274.7|9272.7|9272.4|9270|184
1615859700000|2021-03-16 01:55:00|9274.6|9272.2|9275.4|9273|9275.8|9273.6|9273.6|9271.6|197
1615860000000|2021-03-16 02:00:00|9275.3|9272.9|9276.3|9273.9|9276.9|9274.5|9275.2|9272.8|211
1615860300000|2021-03-16 02:05:00|9276.1|9274.6|9275.1|9272.7|9276.8|9274.6|9274.5|9272.5|193
1615860600000|2021-03-16 02:10:00|9275.2|9272.8|9276.7|9274.3|9276.9|9274.6|9274.3|9272|225
1615860900000|2021-03-16 02:15:00|9276.8|9274.4|9277.5|9275.1|9277.7|9275.9|9275.3|9273.4|199
1615861200000|2021-03-16 02:20:00|9277.6|9275.2|9275|9272.6|9277.6|9275.6|9274.5|9272.6|210
1615861500000|2021-03-16 02:25:00|9275.2|9272.8|9274.4|9272|9275.2|9273.2|9272.9|9271|192
1615861800000|2021-03-16 02:30:00|9274.6|9272.2|9276.3|9274.8|9276.9|9274.9|9273.9|9271.7|227
1615862100000|2021-03-16 02:35:00|9276.4|9274.9|9276.7|9274.3|9277|9274.9|9275.3|9273.1|159
1615862400000|2021-03-16 02:40:00|9276.8|9274.4|9276.1|9273.7|9276.8|9274.9|9274.8|9272.7|197
1615862700000|2021-03-16 02:45:00|9276.3|9273.9|9275.8|9273.4|9276.4|9274.1|9274.2|9272.3|231
1615863000000|2021-03-16 02:50:00|9275.7|9273.3|9278.1|9275.7|9278.2|9275.8|9274.7|9272.8|199
1615863300000|2021-03-16 02:55:00|9278.2|9275.8|9277.6|9275.2|9278.2|9276.2|9276.8|9274.9|210
1615863600000|2021-03-16 03:00:00|9277.7|9275.3|9277|9274.6|9277.7|9275.5|9276.4|9274.2|153
1615863900000|2021-03-16 03:05:00|9277.1|9274.7|9273.1|9271.6|9277.1|9275.2|9272.8|9271|192
1615864200000|2021-03-16 03:10:00|9273|9271.5|9273.5|9271.1|9274.3|9272.3|9272.3|9270.4|284
1615864500000|2021-03-16 03:15:00|9273.4|9271|9270.7|9268.3|9273.5|9271.1|9270.3|9268.3|210
1615864800000|2021-03-16 03:20:00|9270.8|9268.4|9270.7|9268.3|9270.9|9269|9269.6|9267.8|168
1615865100000|2021-03-16 03:25:00|9270.8|9268.4|9266.7|9264.3|9270.8|9268.4|9265.8|9263.4|266
1615865400000|2021-03-16 03:30:00|9266.6|9264.2|9268.1|9265.7|9269.2|9266.8|9266.5|9264.1|266
1615865700000|2021-03-16 03:35:00|9268.2|9265.8|9268.8|9266.4|9270|9268|9268.1|9265.7|219
1615866000000|2021-03-16 03:40:00|9268.7|9266.3|9268.1|9265.7|9269.1|9266.9|9267.8|9265.7|175
1615866300000|2021-03-16 03:45:00|9268|9265.6|9268|9266.5|9268.9|9266.9|9267.3|9264.9|157
1615866600000|2021-03-16 03:50:00|9268.4|9266|9267|9265.5|9268.9|9266.9|9266.8|9264.7|218
1615866900000|2021-03-16 03:55:00|9267.1|9265.6|9267.2|9264.8|9267.6|9265.7|9266.1|9264|165
1615867200000|2021-03-16 04:00:00|9267.1|9264.7|9266.3|9263.9|9267.5|9265.4|9265.5|9263.4|198
1615867500000|2021-03-16 04:05:00|9266.2|9263.8|9264.6|9262.2|9266.8|9264.7|9264.6|9262.2|178
1615867800000|2021-03-16 04:10:00|9264.7|9262.3|9266.7|9264.3|9266.7|9264.3|9264.7|9262.3|135
1615868100000|2021-03-16 04:15:00|9266.6|9264.2|9265.4|9263|9266.7|9264.7|9264.6|9262.5|143
1615868400000|2021-03-16 04:20:00|9265.3|9262.9|9266.4|9264|9266.6|9264.2|9265.2|9262.9|162
1615868700000|2021-03-16 04:25:00|9266.5|9264.1|9265.7|9263.3|9266.7|9264.3|9264.7|9262.3|132
1615869000000|2021-03-16 04:30:00|9265.8|9263.4|9264.1|9261.7|9266|9263.8|9263.6|9261.4|169
1615869300000|2021-03-16 04:35:00|9264|9261.6|9263.9|9262.4|9265.1|9262.9|9263.7|9261.5|146
1615869600000|2021-03-16 04:40:00|9264.8|9262.5|9266.2|9263.8|9266.3|9264.1|9264.6|9262.3|146
1615869900000|2021-03-16 04:45:00|9266.1|9263.7|9265.8|9263.4|9266.6|9264.4|9265.6|9263.2|133
1615870200000|2021-03-16 04:50:00|9265.9|9263.5|9265.7|9263.3|9266.4|9264.3|9265.5|9263.1|105
1615870500000|2021-03-16 04:55:00|9265.6|9263.2|9265.8|9263.4|9265.9|9263.6|9264.9|9262.9|81
1615870800000|2021-03-16 05:00:00|9265.9|9263.5|9267.2|9264.8|9268.3|9266.4|9265.9|9263.5|171
1615871100000|2021-03-16 05:05:00|9267.3|9264.9|9265.6|9264.1|9267.4|9265.3|9265.4|9263.5|158
1615871400000|2021-03-16 05:10:00|9265.7|9264.2|9267.1|9264.7|9267.7|9265.4|9265.6|9263.8|197
1615871700000|2021-03-16 05:15:00|9267|9264.6|9267|9265.5|9267.5|9265.5|9266.1|9263.9|143
1615872000000|2021-03-16 05:20:00|9266.9|9265.4|9266.3|9263.9|9267.5|9265.5|9266|9263.9|124
1615872300000|2021-03-16 05:25:00|9266.4|9264|9267.7|9265.3|9268.1|9265.7|9265.9|9263.9|137
1615872600000|2021-03-16 05:30:00|9267.9|9265.5|9267.5|9265.1|9268.1|9265.7|9266.7|9264.7|100
1615872900000|2021-03-16 05:35:00|9267.4|9265|9266.8|9265.3|9268.2|9266|9266.3|9264.4|153
1615873200000|2021-03-16 05:40:00|9266.9|9265.4|9268.3|9265.9|9268.3|9266.1|9266.4|9264.5|152
1615873500000|2021-03-16 05:45:00|9268.2|9265.8|9267.5|9265.1|9268.9|9267|9266.9|9264.9|139
1615873800000|2021-03-16 05:50:00|9267.1|9265.6|9267.6|9265.2|9268.6|9266.3|9267|9265|160
1615874100000|2021-03-16 05:55:00|9267.7|9265.3|9268.3|9265.9|9268.6|9266.5|9267.4|9265|160
1615874400000|2021-03-16 06:00:00|9268.4|9266|9270.1|9267.7|9270.4|9268.7|9267.6|9265.4|267
1615874700000|2021-03-16 06:05:00|9270.2|9267.8|9272|9269.6|9272.1|9270|9268.7|9266.7|225
1615875000000|2021-03-16 06:10:00|9272.1|9269.7|9271.8|9269.4|9272.8|9270.7|9271.3|9269.1|261
1615875300000|2021-03-16 06:15:00|9271.9|9269.5|9271|9268.6|9272.4|9270.3|9270.9|9268.5|143
1615875600000|2021-03-16 06:20:00|9271.1|9268.7|9270.2|9267.8|9271.2|9269.1|9268.8|9266.8|210
1615875900000|2021-03-16 06:25:00|9270.1|9267.7|9266.9|9265.4|9270.2|9267.8|9266.5|9264.5|181
1615876200000|2021-03-16 06:30:00|9267|9265.5|9267.4|9265|9268.1|9266|9266.7|9264.3|159
1615876500000|2021-03-16 06:35:00|9267.3|9264.9|9269.8|9267.4|9270.3|9267.9|9267|9264.8|201
1615876800000|2021-03-16 06:40:00|9269.7|9267.3|9271.6|9269.2|9271.8|9269.7|9268.9|9267|226
1615877100000|2021-03-16 06:45:00|9271.5|9269.1|9268.6|9267.1|9271.8|9269.9|9268.3|9265.9|181
1615877400000|2021-03-16 06:50:00|9268.4|9266.9|9271|9268.6|9271.4|9269.4|9267.7|9265.5|211
1615877700000|2021-03-16 06:55:00|9271.1|9268.7|9271.6|9269.2|9271.6|9269.7|9270.1|9268.1|212
1615878000000|2021-03-16 07:00:00|9271.1|9269.6|9272.7|9270.3|9274.9|9272.5|9271.1|9269.2|358
1615878300000|2021-03-16 07:05:00|9272.8|9270.4|9276.2|9273.8|9276.2|9273.8|9271.4|9269.5|217
1615878600000|2021-03-16 07:10:00|9276.1|9273.7|9272.7|9270.3|9278.5|9276.5|9272.7|9270.3|290
1615878900000|2021-03-16 07:15:00|9272.6|9270.2|9273.5|9272|9276.2|9273.8|9272.5|9270.1|370
1615879200000|2021-03-16 07:20:00|9273.9|9271.5|9273.9|9271.5|9274.9|9272.9|9272.4|9270.1|254
1615879500000|2021-03-16 07:25:00|9274|9271.6|9276.3|9273.9|9277.2|9275.1|9273.8|9271.4|245
1615879800000|2021-03-16 07:30:00|9276.2|9273.8|9277.2|9274.8|9279.9|9277.6|9275.4|9273.4|276
1615880100000|2021-03-16 07:35:00|9277.1|9274.7|9277.1|9274.7|9277.5|9275.7|9273.9|9272.1|253
1615880400000|2021-03-16 07:40:00|9276.6|9275.1|9277.1|9274.7|9279.1|9277.2|9275.9|9273.8|266
1615880700000|2021-03-16 07:45:00|9276.6|9275.1|9281.7|9279.3|9282.2|9279.8|9276.6|9274.8|303
1615881000000|2021-03-16 07:50:00|9281.6|9279.2|9280.8|9278.4|9282.1|9279.7|9279.9|9278|274
1615881300000|2021-03-16 07:55:00|9281|9278.6|9286|9283.6|9286.4|9284.5|9280.6|9278.6|406
1615881600000|2021-03-16 08:00:00|9285.9|9283.5|9283.1|9281.6|9288.4|9286|9282.2|9280.3|515
1615881900000|2021-03-16 08:05:00|9283.2|9281.7|9280.2|9277.8|9283.6|9281.8|9278.8|9276.8|464
1615882200000|2021-03-16 08:10:00|9280.1|9277.7|9277.3|9274.9|9280.2|9278|9276.3|9274.3|379
1615882500000|2021-03-16 08:15:00|9277.2|9274.8|9278.5|9276.1|9278.7|9276.8|9276.7|9274.5|308
1615882800000|2021-03-16 08:20:00|9278.6|9276.2|9278.5|9276.1|9280.2|9277.8|9277.3|9275.3|352
1615883100000|2021-03-16 08:25:00|9278.3|9275.9|9276.1|9273.7|9279.3|9277.6|9274.7|9272.8|310
1615883400000|2021-03-16 08:30:00|9276.2|9273.8|9275.4|9273.9|9277.1|9275.1|9274.8|9273.3|270
1615883700000|2021-03-16 08:35:00|9275.5|9274|9277|9274.6|9279.2|9277|9274.5|9272.6|301
1615884000000|2021-03-16 08:40:00|9277.1|9274.7|9280.9|9278.5|9281.2|9279.3|9276.4|9274.7|288
1615884300000|2021-03-16 08:45:00|9280.8|9278.4|9277.4|9275|9281|9278.8|9275.6|9273.6|264
1615884600000|2021-03-16 08:50:00|9277.3|9274.9|9280|9278.5|9281.1|9278.9|9277.2|9274.8|236
1615884900000|2021-03-16 08:55:00|9279.8|9278.3|9277.7|9275.3|9282.3|9279.9|9277.3|9274.9|368
1615885200000|2021-03-16 09:00:00|9277.8|9275.4|9277.7|9276.2|9279.7|9277.7|9277.2|9275.1|392
1615885500000|2021-03-16 09:05:00|9277.6|9276.1|9278|9275.6|9279.1|9277.1|9275.9|9274|316
1615885800000|2021-03-16 09:10:00|9277.9|9275.5|9284.9|9282.5|9286|9283.6|9276.6|9274.8|350
1615886100000|2021-03-16 09:15:00|9285|9282.6|9288.3|9285.9|9288.4|9286.5|9283.1|9280.7|330
1615886400000|2021-03-16 09:20:00|9288.2|9285.8|9282.3|9279.9|9288.5|9286.1|9282.3|9279.9|280
1615886700000|2021-03-16 09:25:00|9282.5|9280.1|9279.7|9277.3|9282.8|9280.4|9277.8|9275.4|307
1615887000000|2021-03-16 09:30:00|9279.8|9277.4|9282.1|9280.6|9282.6|9280.6|9278|9275.6|322
1615887300000|2021-03-16 09:35:00|9282|9280.5|9283.2|9280.8|9284.3|9281.9|9281.5|9279.1|240
1615887600000|2021-03-16 09:40:00|9283.1|9280.7|9281.3|9278.9|9283.3|9281.3|9281.2|9278.9|267
1615887900000|2021-03-16 09:45:00|9281.4|9279|9282.3|9279.9|9284|9282.1|9280.7|9278.7|202
1615888200000|2021-03-16 09:50:00|9282.2|9279.8|9276.1|9273.7|9282.4|9280.6|9274.8|9272.8|275
1615888500000|2021-03-16 09:55:00|9275.6|9274.1|9278|9275.6|9278.8|9275.7|9274.8|9272.7|322
1615888800000|2021-03-16 10:00:00|9277.9|9275.5|9277.4|9275|9279.1|9277|9275.7|9273.6|379
1615889100000|2021-03-16 10:05:00|9277.6|9275.2|9276.3|9273.9|9278.7|9276.5|9276.2|9273.8|266
1615889400000|2021-03-16 10:10:00|9276.1|9273.7|9271.9|9269.5|9276.4|9274|9270.5|9268.1|269
1615889700000|2021-03-16 10:15:00|9271.4|9269|9269|9266.6|9271.5|9269.1|9268.3|9266|325
1615890000000|2021-03-16 10:20:00|9268.9|9266.5|9265.2|9262.8|9269|9266.6|9263.9|9261.9|248
1615890300000|2021-03-16 10:25:00|9265.1|9262.7|9260.3|9257.9|9265.2|9262.8|9259.7|9257.7|278
1615890600000|2021-03-16 10:30:00|9260.4|9258|9253.2|9250.8|9261.5|9259.1|9252.1|9250|377
1615890900000|2021-03-16 10:35:00|9253.3|9250.9|9246|9243.6|9253.9|9252|9244.5|9242.1|363
1615891200000|2021-03-16 10:40:00|9245.9|9243.5|9245.7|9243.3|9248.7|9246.5|9244.5|9242.3|356
1615891500000|2021-03-16 10:45:00|9245.8|9243.4|9246|9243.6|9248.4|9246|9245|9243.1|257
1615891800000|2021-03-16 10:50:00|9246.2|9243.8|9248.2|9246.7|9249.5|9247.5|9246|9243.8|301
1615892100000|2021-03-16 10:55:00|9248.7|9246.3|9249|9246.6|9250|9247.6|9245.7|9244|306
1615892400000|2021-03-16 11:00:00|9249.1|9246.7|9252|9250.5|9252.4|9250.6|9247.9|9246.1|301
1615892700000|2021-03-16 11:05:00|9252.4|9250|9253.3|9250.9|9254|9252|9250.4|9248.3|269
1615893000000|2021-03-16 11:10:00|9253.2|9250.8|9252.8|9250.4|9254.3|9252.2|9251.6|9249.2|269
1615893300000|2021-03-16 11:15:00|9253.1|9250.7|9254.3|9251.9|9255.7|9253.9|9251.7|9249.6|274
1615893600000|2021-03-16 11:20:00|9254.4|9252|9249.9|9247.5|9254.9|9252.9|9249.9|9247.5|265
1615893900000|2021-03-16 11:25:00|9250|9247.6|9251|9248.6|9251|9248.6|9248|9245.6|263
1615894200000|2021-03-16 11:30:00|9250.9|9248.5|9248.7|9246.3|9250.9|9248.5|9245.2|9243.2|306
1615894500000|2021-03-16 11:35:00|9248.9|9246.5|9249.9|9248.4|9249.9|9248.4|9246.7|9244.9|282
1615894800000|2021-03-16 11:40:00|9249.8|9248.3|9250|9247.6|9250.9|9249|9248.6|9246.7|300
1615895100000|2021-03-16 11:45:00|9250.1|9247.7|9250.4|9248.9|9250.9|9249.1|9247.3|9245.8|311
1615895400000|2021-03-16 11:50:00|9250.3|9248.8|9251.4|9249|9251.7|9249.8|9249.3|9247.2|272
1615895700000|2021-03-16 11:55:00|9251.5|9249.1|9253.7|9252.2|9254.7|9252.6|9251.1|9248.9|228
1615896000000|2021-03-16 12:00:00|9253.8|9252.3|9251.3|9249.8|9253.9|9252.4|9249.4|9247.2|393
1615896300000|2021-03-16 12:05:00|9251.8|9249.4|9251.9|9250.4|9255.1|9253|9250.3|9248.2|353
1615896600000|2021-03-16 12:10:00|9251.8|9250.3|9250.1|9248.6|9252.8|9250.7|9249.6|9247.6|380
1615896900000|2021-03-16 12:15:00|9250|9248.5|9247.6|9246.1|9250.4|9248.5|9246.7|9244.9|343
1615897200000|2021-03-16 12:20:00|9247.7|9246.2|9250.2|9248.7|9251.1|9249.1|9247.7|9246.2|331
1615897500000|2021-03-16 12:25:00|9250.1|9248.6|9259.8|9257.2|9260.2|9257.8|9249.5|9247.5|495
1615897800000|2021-03-16 12:30:00|9259.5|9257.4|9262.8|9261.3|9265|9262.6|9255|9252.6|767
1615898100000|2021-03-16 12:35:00|9263|9261.5|9262.4|9260|9271.3|9269.3|9261.5|9259.9|591
1615898400000|2021-03-16 12:40:00|9262.3|9259.9|9257.7|9255.3|9262.8|9261.3|9256.1|9254.2|497
1615898700000|2021-03-16 12:45:00|9257.2|9255.7|9256.5|9255|9259.5|9257.7|9252.8|9251|472
1615899000000|2021-03-16 12:50:00|9256.4|9254.9|9256|9253.6|9258.3|9256.4|9254.2|9252.3|462
1615899300000|2021-03-16 12:55:00|9255.6|9254.1|9261.3|9259.8|9264.2|9262.7|9255.6|9254.1|569
1615899600000|2021-03-16 13:00:00|9261.2|9259.7|9258.8|9257.3|9262.3|9260.6|9257.9|9256.1|473
1615899900000|2021-03-16 13:05:00|9258.9|9257.4|9256.3|9253.9|9259|9257.5|9253.9|9252|534
1615900200000|2021-03-16 13:10:00|9256.2|9253.8|9251.6|9249.2|9257.2|9254.9|9251.5|9249.1|457
1615900500000|2021-03-16 13:15:00|9251.7|9249.3|9253.2|9250.8|9258.2|9256.3|9251.4|9249|609
1615900800000|2021-03-16 13:20:00|9252.7|9251.2|9265.5|9263.1|9265.5|9263.1|9252.6|9250.9|548
1615901100000|2021-03-16 13:25:00|9265.4|9263|9266.8|9264.4|9267.3|9265.4|9260.4|9258.4|408
1615901400000|2021-03-16 13:30:00|9266.3|9264.8|9259|9257.5|9266.5|9264.8|9258.7|9256.7|615
1615901700000|2021-03-16 13:35:00|9259.1|9257.6|9262.2|9260.7|9262.5|9261|9257.5|9255.9|475
1615902000000|2021-03-16 13:40:00|9262.1|9260.6|9252.7|9250.3|9262.2|9260.6|9252.1|9250|647
1615902300000|2021-03-16 13:45:00|9253|9250.6|9261.1|9258.7|9261.1|9258.9|9248.6|9247.1|908
1615902600000|2021-03-16 13:50:00|9261.2|9258.8|9263.4|9261|9268|9265.9|9260.6|9258.4|893
1615902900000|2021-03-16 13:55:00|9263.5|9261.1|9260.2|9257.8|9265.2|9263.1|9257.3|9255.1|745
1615903200000|2021-03-16 14:00:00|9260|9257.6|9258.3|9255.9|9262|9259.6|9255.8|9253.8|678
1615903500000|2021-03-16 14:05:00|9258.4|9256|9257.6|9255.2|9259.3|9257.4|9255.6|9253.9|431
1615903800000|2021-03-16 14:10:00|9257.7|9255.3|9261.8|9260.3|9262.5|9260.7|9257.6|9255.2|348
1615904100000|2021-03-16 14:15:00|9261.9|9260.4|9261.7|9260.2|9262.6|9260.7|9260.3|9258.1|312
1615904400000|2021-03-16 14:20:00|9261.5|9260|9260.1|9257.7|9262.3|9260.8|9259.1|9256.7|355
1615904700000|2021-03-16 14:25:00|9260|9257.6|9259.6|9257.2|9261.8|9259.4|9255.6|9253.8|466
1615905000000|2021-03-16 14:30:00|9259.7|9257.3|9262|9260.5|9262.7|9260.8|9258.3|9256.1|433
1615905300000|2021-03-16 14:35:00|9261.9|9260.4|9261.8|9259.4|9262.7|9260.8|9260.4|9258|355
1615905600000|2021-03-16 14:40:00|9261.7|9259.3|9261.3|9259.8|9262.5|9260.7|9261.2|9259.3|277
1615905900000|2021-03-16 14:45:00|9261.4|9259.9|9261.1|9258.7|9262.6|9260.8|9259.6|9257.8|411
1615906200000|2021-03-16 14:50:00|9261.2|9258.8|9261.5|9260|9261.8|9260.1|9258.5|9256.9|243
1615906500000|2021-03-16 14:55:00|9261.4|9259.9|9258.6|9256.2|9262.7|9260.9|9258.6|9256.2|324
1615906800000|2021-03-16 15:00:00|9258.4|9256|9259.2|9257.7|9261.1|9259.1|9257.3|9255.3|309
1615907100000|2021-03-16 15:05:00|9259.1|9257.6|9262|9260.5|9262.7|9260.8|9259.1|9257.6|372
1615907400000|2021-03-16 15:10:00|9261.8|9260.3|9262.5|9260.1|9262.7|9260.8|9258.5|9256.4|320
1615907700000|2021-03-16 15:15:00|9262.6|9260.2|9262.8|9260.4|9262.8|9261|9261.2|9259.4|283
1615908000000|2021-03-16 15:20:00|9262.7|9260.3|9265.9|9263.5|9268|9265.6|9262.1|9260.1|460
1615908300000|2021-03-16 15:25:00|9265.5|9264|9266.2|9263.8|9268.1|9265.7|9265.4|9263.7|353
1615908600000|2021-03-16 15:30:00|9266.3|9263.9|9269.7|9268.2|9271.5|9269.6|9266.1|9263.9|492
1615908900000|2021-03-16 15:35:00|9269.8|9268.3|9270.6|9268.2|9271.9|9269.5|9268.7|9266.7|426
1615909200000|2021-03-16 15:40:00|9270.5|9268.1|9269.3|9266.9|9272.7|9270.3|9267.3|9264.9|458
1615909500000|2021-03-16 15:45:00|9269.2|9266.8|9270.5|9269|9271.1|9269.1|9267.9|9266|395
1615909800000|2021-03-16 15:50:00|9270.6|9269.1|9265.1|9262.7|9271.1|9269.1|9264.3|9261.9|391
1615910100000|2021-03-16 15:55:00|9265.7|9263.3|9261.4|9259.9|9265.9|9263.5|9260.5|9258.7|553
1615910400000|2021-03-16 16:00:00|9261.2|9259.7|9262.9|9261.4|9264.5|9262.9|9261.2|9259.7|503
1615910700000|2021-03-16 16:05:00|9262.6|9261.1|9261.2|9259.7|9263.1|9261.4|9260.6|9258.6|311
1615911000000|2021-03-16 16:10:00|9261.3|9259.8|9261|9258.6|9262.8|9260.9|9260.5|9258.4|271
1615911300000|2021-03-16 16:15:00|9261.3|9258.9|9259.9|9258.4|9261.8|9259.9|9258.8|9256.4|282
1615911600000|2021-03-16 16:20:00|9260.2|9258.7|9265.9|9263.5|9266|9263.8|9260.2|9258.1|323
1615911900000|2021-03-16 16:25:00|9266|9263.6|9263.7|9261.3|9266.3|9264.3|9262|9260.1|353
1615912200000|2021-03-16 16:30:00|9264.2|9261.8|9261.2|9259.7|9264.5|9262.5|9260.8|9258.5|269
1615912500000|2021-03-16 16:35:00|9261.3|9259.8|9261.9|9260.4|9263.5|9261.5|9261.2|9259.2|295
1615912800000|2021-03-16 16:40:00|9261.8|9260.3|9261.8|9260.3|9263.2|9261.4|9260.8|9258.7|289
1615913100000|2021-03-16 16:45:00|9261.9|9260.4|9261|9259.5|9263.3|9261.3|9260.5|9258.6|296
1615913400000|2021-03-16 16:50:00|9261.1|9259.6|9263.7|9262.2|9264.9|9263.1|9261|9259.5|259
1615913700000|2021-03-16 16:55:00|9263.8|9262.3|9264.8|9263.3|9265.5|9263.8|9263.7|9262|280
1615914000000|2021-03-16 17:00:00|9264.7|9263.2|9257.4|9255|9265.3|9263.4|9256.5|9254.3|607
1615914300000|2021-03-16 17:05:00|9257.3|9254.9|9255.8|9253.4|9257.7|9255.3|9254.6|9252.4|714
1615914600000|2021-03-16 17:10:00|9255.7|9253.3|9255.6|9253.2|9257.5|9255.6|9255.1|9252.8|519
1615914900000|2021-03-16 17:15:00|9255.7|9253.3|9256.7|9254.3|9259.3|9257.5|9255.2|9253.3|535
1615915200000|2021-03-16 17:20:00|9256.8|9254.4|9253.4|9251.9|9257.2|9255.5|9252.5|9250.6|381
1615915500000|2021-03-16 17:25:00|9253.9|9251.5|9251.5|9250|9254.6|9252.3|9251|9249|304
1615915800000|2021-03-16 17:30:00|9251.6|9250.1|9251|9249.5|9253.6|9252.1|9250.3|9248.4|373
1615916100000|2021-03-16 17:35:00|9250.9|9249.4|9250.9|9249.4|9252.1|9250.2|9250.1|9248.2|313
1615916400000|2021-03-16 17:40:00|9251|9249.5|9253.3|9250.9|9253.5|9251.7|9251|9249.2|274
1615916700000|2021-03-16 17:45:00|9253.4|9251|9254.2|9251.8|9254.3|9252.3|9252.7|9250.8|277
1615917000000|2021-03-16 17:50:00|9254.3|9251.9|9256.6|9254.2|9256.7|9254.7|9253.7|9251.8|283
1615917300000|2021-03-16 17:55:00|9256.7|9254.3|9256.5|9255|9257.9|9256|9255.5|9253.6|331
1615917600000|2021-03-16 18:00:00|9256.4|9254.9|9252.7|9251.2|9256.7|9255.2|9252|9250|313
1615917900000|2021-03-16 18:05:00|9252.6|9251.1|9253.6|9251.2|9254.2|9252.2|9250.7|9248.8|326
1615918200000|2021-03-16 18:10:00|9253.1|9251.6|9253.6|9252.1|9253.9|9252.1|9252.1|9250.2|211
1615918500000|2021-03-16 18:15:00|9253.5|9252|9252.6|9251.1|9253.8|9252.3|9251.3|9249.4|188
1615918800000|2021-03-16 18:20:00|9252.7|9251.2|9252.1|9250.6|9253.8|9252.1|9251.8|9249.8|247
1615919100000|2021-03-16 18:25:00|9252.2|9250.7|9253.6|9252.1|9254.5|9252.6|9252.1|9250.2|235
1615919400000|2021-03-16 18:30:00|9253.4|9251.9|9251.8|9250.3|9254.5|9252.4|9251.7|9249.8|164
1615919700000|2021-03-16 18:35:00|9251.9|9250.4|9252.6|9251.1|9253.2|9251.5|9251.7|9249.8|193
1615920000000|2021-03-16 18:40:00|9252.1|9250.6|9252.2|9250.7|9254.1|9252.2|9251.6|9250.1|287
1615920300000|2021-03-16 18:45:00|9252.3|9250.8|9250.3|9248.8|9252.7|9250.8|9250.3|9248.7|215
1615920600000|2021-03-16 18:50:00|9251|9248.6|9250.6|9248.2|9251.6|9249.6|9249.5|9247.6|237
1615920900000|2021-03-16 18:55:00|9250.7|9248.3|9253.3|9250.9|9253.3|9251.3|9249.3|9247.4|298
1615921200000|2021-03-16 19:00:00|9253.4|9251|9249.4|9247.9|9253.4|9251|9249.3|9247.3|249
1615921500000|2021-03-16 19:05:00|9249.8|9247.4|9250.7|9248.3|9251.3|9249.5|9248.7|9246.7|183
1615921800000|2021-03-16 19:10:00|9250.6|9248.2|9250.3|9247.9|9250.6|9248.5|9249.1|9247.1|229
1615922100000|2021-03-16 19:15:00|9250.2|9247.8|9247.7|9246.2|9250.3|9248.4|9247.5|9245.6|168
1615922400000|2021-03-16 19:20:00|9247.8|9246.3|9247.6|9246.1|9249.9|9248|9247.1|9245.1|227
1615922700000|2021-03-16 19:25:00|9247.5|9246|9245.6|9243.2|9248|9246|9245.2|9243.2|240
1615923000000|2021-03-16 19:30:00|9245.5|9243.1|9244.4|9242.9|9247.2|9245.3|9243.4|9241.4|254
1615923300000|2021-03-16 19:35:00|9244.5|9243|9246.2|9243.8|9247.1|9245.4|9244.2|9242.3|230
1615923600000|2021-03-16 19:40:00|9246.1|9243.7|9246.1|9243.7|9246.6|9244.6|9244.9|9242.9|235
1615923900000|2021-03-16 19:45:00|9246|9243.6|9246.2|9243.8|9246.8|9245.2|9245.6|9243.6|222
1615924200000|2021-03-16 19:50:00|9245.7|9244.2|9245.6|9244.1|9247|9245|9245|9243|322
1615924500000|2021-03-16 19:55:00|9245.7|9244.2|9249.2|9246.8|9249.6|9247.6|9245.3|9243.8|272
1615924800000|2021-03-16 20:00:00|9249.3|9246.9|9249.2|9246.8|9250|9247.6|9247.6|9245.5|196
1615925100000|2021-03-16 20:05:00|9248.8|9246.4|9248.1|9246.6|9249.1|9247.1|9246.9|9245|190
1615925400000|2021-03-16 20:10:00|9248|9246.5|9247.4|9245.9|9249|9247.2|9247|9245.1|127
1615925700000|2021-03-16 20:15:00|9247.8|9245.4|9249|9247.5|9249.6|9247.6|9247.4|9245.4|139
1615926000000|2021-03-16 20:20:00|9248.8|9247.3|9248.6|9247.1|9249.3|9247.4|9248.4|9246.5|113
1615926300000|2021-03-16 20:25:00|9248.5|9247|9249.2|9246.8|9249.2|9247.4|9248.5|9246.6|77
1615926600000|2021-03-16 20:30:00|9248.8|9247.3|9249.3|9246.9|9249.9|9248|9248.6|9246.7|98
1615926900000|2021-03-16 20:35:00|9248.8|9247.3|9250|9247.6|9250.2|9248.2|9248.7|9247.2|104
1615927200000|2021-03-16 20:40:00|9250.1|9247.7|9248.8|9247.3|9250.1|9248.1|9248.6|9246.6|107
1615927500000|2021-03-16 20:45:00|9249.3|9246.9|9248.2|9245.8|9249.5|9247.1|9246.8|9244.6|169
1615927800000|2021-03-16 20:50:00|9248.3|9245.9|9247.4|9245|9248.7|9246.5|9247.4|9245|123
1615928100000|2021-03-16 20:55:00|9248.7|9245.2|9249.1|9245.5|9249.9|9246.8|9247|9244.1|370
1615928400000|2021-03-16 21:00:00|9248.8|9244.7|9250.5|9245.5|9252.6|9247.6|9248.6|9244.1|58
1615928700000|2021-03-16 21:05:00|9250.3|9245.3|9253.1|9248.1|9258.1|9253.1|9249.9|9244.9|164
1615929000000|2021-03-16 21:10:00|9253.2|9248.2|9253.9|9248.9|9254.2|9249.2|9252.1|9247.1|105
1615929300000|2021-03-16 21:15:00|9253.8|9248.8|9253.4|9248.4|9255.3|9250.3|9251|9247.6|105
1615929600000|2021-03-16 21:20:00|9254.2|9249.2|9252.7|9247.7|9255.2|9250.2|9251.5|9246.5|86
1615929900000|2021-03-16 21:25:00|9253.7|9248.7|9252.3|9247.3|9254.3|9249.3|9250.8|9245.8|107
1615930200000|2021-03-16 21:30:00|9252.9|9247.9|9252.4|9247.4|9254.1|9249.1|9250.2|9245.2|260
1615930500000|2021-03-16 21:35:00|9252|9247|9251.3|9246.3|9254|9249|9249.9|9244.9|211
1615930800000|2021-03-16 21:40:00|9252.2|9247.2|9252.4|9247.4|9254.8|9249.8|9250.3|9245.3|117
1615931100000|2021-03-16 21:45:00|9254.3|9249.3|9250.8|9245.8|9254.3|9249.3|9249.7|9244.7|239
1615931400000|2021-03-16 21:50:00|9250.9|9245.9|9250.1|9245.1|9252.6|9247.6|9249.7|9244.7|276
1615931700000|2021-03-16 21:55:00|9250.2|9245.2|9253.9|9248.9|9254.9|9249.9|9250.2|9245.2|489
1615932000000|2021-03-16 22:00:00|9254.3|9249.3|9248.8|9246|9255.3|9250.3|9248.3|9244.8|398
1615932300000|2021-03-16 22:05:00|9248.6|9245.9|9248.6|9246.2|9249.5|9246.5|9248.3|9245.5|237
1615932600000|2021-03-16 22:10:00|9248.7|9246.3|9247.5|9245.1|9249.6|9246.5|9247.2|9244.8|283
1615932900000|2021-03-16 22:15:00|9247.6|9245.2|9247.3|9244.9|9248.2|9245.3|9247|9243.7|109
1615933200000|2021-03-16 22:20:00|9247.4|9245|9247.2|9244.8|9247.8|9245.3|9247|9244.2|99
1615933500000|2021-03-16 22:25:00|9247.1|9244.7|9248|9245.6|9248.2|9245.8|9246.9|9244.5|124
1615933800000|2021-03-16 22:30:00|9247.9|9245.5|9248|9245.6|9249|9245.8|9247.8|9244.3|77
1615934100000|2021-03-16 22:35:00|9248.2|9245.8|9249.1|9246.7|9249.9|9247.1|9248.2|9245.8|81
1615934400000|2021-03-16 22:40:00|9249|9246.6|9247.9|9245.5|9249.5|9247.1|9247.8|9245.3|105
1615934700000|2021-03-16 22:45:00|9248|9245.6|9248.8|9246.4|9249.2|9246.5|9247.8|9245.1|41
1615935000000|2021-03-16 22:50:00|9248.7|9246.3|9249|9246.6|9249.5|9246.7|9248.7|9245.8|52
1615935300000|2021-03-16 22:55:00|9248.9|9246.5|9249.6|9247.2|9249.8|9247.2|9248.9|9246.5|59
1615935600000|2021-03-16 23:00:00|9249.7|9247.3|9248.2|9245.8|9250.5|9248.1|9247.8|9245.4|165
1615935900000|2021-03-16 23:05:00|9248.1|9245.7|9247.7|9245.3|9248.2|9245.8|9247.3|9244.9|95
1615936200000|2021-03-16 23:10:00|9247.8|9245.4|9247.6|9245.2|9248.2|9245.8|9247.3|9244.9|97
1615936500000|2021-03-16 23:15:00|9247.5|9245.1|9248.4|9246|9248.4|9246.1|9247.3|9244.9|79
1615936800000|2021-03-16 23:20:00|9248.5|9246.1|9248.9|9246.5|9249.2|9247.2|9248.5|9246.1|62
1615937100000|2021-03-16 23:25:00|9249|9246.6|9249.6|9247.2|9249.6|9247.2|9248.9|9246.5|49
1615937400000|2021-03-16 23:30:00|9249.7|9247.3|9250.1|9247.7|9250.2|9248.3|9248.9|9247|75
1615937700000|2021-03-16 23:35:00|9250.2|9247.8|9250.9|9248.5|9251|9248.6|9249.4|9247.2|165
1615938000000|2021-03-16 23:40:00|9250.5|9249|9249.7|9247.3|9250.9|9249|9249.2|9247.1|104
1615938300000|2021-03-16 23:45:00|9249.8|9247.4|9250.1|9247.7|9250.1|9247.7|9249.4|9247|123
1615938600000|2021-03-16 23:50:00|9250|9247.6|9252.1|9249.7|9252.6|9250.2|9250|9247.6|92
1615938900000|2021-03-16 23:55:00|9252|9249.6|9251.4|9249|9253|9250.6|9251.3|9248.9|96
1615939200000|2021-03-17 00:00:00|9251.3|9248.9|9249.8|9247.4|9251.5|9249.1|9249.6|9247.3|118
1615939500000|2021-03-17 00:05:00|9250.2|9247.8|9250.6|9248.2|9251.5|9249.5|9249.6|9247.6|97
1615939800000|2021-03-17 00:10:00|9250.5|9248.1|9250.6|9248.2|9250.8|9248.9|9249.2|9247.3|101
1615940100000|2021-03-17 00:15:00|9250.7|9248.3|9252.1|9249.7|9254.2|9251.9|9250.4|9248.3|216
1615940400000|2021-03-17 00:20:00|9252|9249.6|9251.5|9249.1|9252.1|9249.7|9251|9248.6|111
1615940700000|2021-03-17 00:25:00|9251.6|9249.2|9251.6|9249.2|9251.7|9249.7|9250.6|9248.2|130
1615941000000|2021-03-17 00:30:00|9251.5|9249.1|9256.4|9254|9256.4|9254|9251.5|9249.1|243
1615941300000|2021-03-17 00:35:00|9256.5|9254.1|9254.1|9251.7|9257.6|9255.2|9253|9250.7|211
1615941600000|2021-03-17 00:40:00|9254|9251.6|9254.2|9252.7|9254.7|9252.8|9253.1|9251|142
1615941900000|2021-03-17 00:45:00|9254.3|9252.8|9251.4|9249.9|9255.7|9253.9|9251.3|9249.4|224
1615942200000|2021-03-17 00:50:00|9251.5|9250|9257|9254.6|9257.2|9254.8|9251.5|9249.7|326
1615942500000|2021-03-17 00:55:00|9256.9|9254.5|9256.7|9254.3|9259.1|9256.7|9255.9|9253.5|279
1615942800000|2021-03-17 01:00:00|9256.8|9254.4|9257.4|9255|9259.2|9256.8|9256.2|9253.8|226
1615943100000|2021-03-17 01:05:00|9257.5|9255.1|9256.1|9254.6|9257.7|9255.8|9255.4|9253.4|176
1615943400000|2021-03-17 01:10:00|9256.5|9254.1|9259.3|9256.9|9259.3|9257|9256.2|9254.1|219
1615943700000|2021-03-17 01:15:00|9259|9256.6|9261.1|9258.7|9261.9|9259.5|9258.2|9256.4|272
1615944000000|2021-03-17 01:20:00|9261|9258.6|9260.9|9259.4|9261.5|9259.5|9258.9|9256.9|237
1615944300000|2021-03-17 01:25:00|9261|9259.5|9261.8|9259.4|9262.7|9260.6|9260.2|9258.4|203
1615944600000|2021-03-17 01:30:00|9261.9|9259.5|9262.6|9261.1|9263.1|9261.2|9260.7|9259.1|228
1615944900000|2021-03-17 01:35:00|9262.7|9261.2|9263.4|9261|9264.5|9262.6|9262.4|9260.3|176
1615945200000|2021-03-17 01:40:00|9263.5|9261.1|9262.8|9260.4|9263.5|9261.4|9261.4|9259.4|175
1615945500000|2021-03-17 01:45:00|9262.7|9260.3|9262.2|9259.8|9262.9|9261|9261.5|9259.3|168
1615945800000|2021-03-17 01:50:00|9262.3|9259.9|9261.4|9259.9|9262.7|9260.5|9261.3|9259.3|157
1615946100000|2021-03-17 01:55:00|9261.3|9259.8|9261.9|9259.5|9262.1|9260|9259.8|9257.8|209
1615946400000|2021-03-17 02:00:00|9262|9259.6|9261.4|9259|9262.3|9260.3|9260.9|9258.9|142
1615946700000|2021-03-17 02:05:00|9261.5|9259.1|9263.3|9261.8|9264.3|9262.1|9261|9259|170
1615947000000|2021-03-17 02:10:00|9263.5|9261.1|9263.4|9261|9264.4|9262.7|9262.3|9260.5|163
1615947300000|2021-03-17 02:15:00|9263.5|9261.1|9262.1|9260.6|9263.5|9261.2|9261.9|9260|118
1615947600000|2021-03-17 02:20:00|9262.2|9260.7|9262.2|9260.7|9263.5|9261.2|9262|9260|137
1615947900000|2021-03-17 02:25:00|9262.3|9260.8|9260|9257.6|9262.6|9260.8|9259.5|9257.5|212
1615948200000|2021-03-17 02:30:00|9259.9|9257.5|9260.3|9257.9|9260.4|9258.5|9258.6|9256.7|152
1615948500000|2021-03-17 02:35:00|9259.8|9258.3|9259.8|9258.3|9260.4|9258.4|9259.1|9256.8|98
1615948800000|2021-03-17 02:40:00|9259.7|9258.2|9260.1|9257.7|9261|9258.9|9259.6|9257.7|86
1615949100000|2021-03-17 02:45:00|9260.2|9257.8|9261.2|9258.8|9261.9|9259.8|9260.1|9257.7|126
1615949400000|2021-03-17 02:50:00|9261.3|9258.9|9261.3|9259.8|9261.9|9259.9|9259.8|9257.9|127
1615949700000|2021-03-17 02:55:00|9261.7|9259.3|9259.7|9257.3|9261.8|9259.8|9259.4|9257.3|83
1615950000000|2021-03-17 03:00:00|9259.6|9257.2|9259.2|9256.8|9259.6|9257.5|9257.5|9255.7|130
1615950300000|2021-03-17 03:05:00|9259.1|9256.7|9258.7|9257.2|9259.9|9258.2|9258.5|9256.4|137
1615950600000|2021-03-17 03:10:00|9258.8|9257.3|9258.4|9256|9259.4|9257.4|9257.9|9256|157
1615950900000|2021-03-17 03:15:00|9258.9|9256.5|9259.1|9256.7|9259.3|9257.3|9258|9256.1|109
1615951200000|2021-03-17 03:20:00|9259|9256.6|9258.7|9256.3|9259.1|9256.8|9257.9|9255.9|140
1615951500000|2021-03-17 03:25:00|9258.6|9256.2|9258.2|9256.7|9259.4|9257.4|9257.9|9256.1|82
1615951800000|2021-03-17 03:30:00|9258.7|9256.3|9258.9|9257.4|9259.9|9257.9|9258.3|9256.3|98
1615952100000|2021-03-17 03:35:00|9259.3|9257.8|9260.1|9257.7|9260.4|9258|9259.2|9257.4|80
1615952400000|2021-03-17 03:40:00|9260|9257.6|9259.4|9257|9260.3|9258.3|9258.9|9257|112
1615952700000|2021-03-17 03:45:00|9259.3|9256.9|9260.2|9257.8|9260.4|9258.3|9258.1|9256.2|90
1615953000000|2021-03-17 03:50:00|9260.3|9257.9|9259.1|9256.7|9260.4|9258.4|9258.5|9256.7|73
1615953300000|2021-03-17 03:55:00|9258.7|9256.3|9258.8|9256.4|9259.3|9257.3|9258.1|9256.2|109
1615953600000|2021-03-17 04:00:00|9258.9|9256.5|9258.6|9256.2|9259.3|9257.2|9257.7|9256.1|57
1615953900000|2021-03-17 04:05:00|9258.1|9256.6|9258.7|9256.3|9259.9|9257.7|9258.1|9256.3|122
1615954200000|2021-03-17 04:10:00|9258.8|9256.4|9258.4|9256|9258.9|9256.8|9257.8|9255.8|73
1615954500000|2021-03-17 04:15:00|9258.5|9256.1|9258.8|9257.3|9259.7|9257.8|9258|9256.1|105
1615954800000|2021-03-17 04:20:00|9258.9|9257.4|9259.3|9256.9|9259.4|9257.4|9258|9256.2|160
1615955100000|2021-03-17 04:25:00|9259.2|9256.8|9258.4|9256|9259.4|9257.5|9258.1|9256|106
1615955400000|2021-03-17 04:30:00|9258.5|9256.1|9258.5|9256.1|9258.6|9256.6|9257.4|9255.4|53
1615955700000|2021-03-17 04:35:00|9258.1|9256.6|9257.4|9255|9258.5|9256.6|9256.9|9254.9|67
1615956000000|2021-03-17 04:40:00|9257.5|9255.1|9257.6|9255.2|9257.8|9255.9|9256.8|9254.6|91
1615956300000|2021-03-17 04:45:00|9257.7|9255.3|9257.8|9255.4|9257.9|9255.9|9256.8|9254.8|123
1615956600000|2021-03-17 04:50:00|9257.9|9255.5|9258.3|9255.9|9258.8|9257.1|9257.6|9255.4|103
1615956900000|2021-03-17 04:55:00|9257.8|9256.3|9257.6|9255.2|9258.3|9256.4|9257.1|9255|98
1615957200000|2021-03-17 05:00:00|9257.7|9255.3|9257.5|9255.1|9257.7|9255.7|9256.3|9254|100
1615957500000|2021-03-17 05:05:00|9257.4|9255|9256|9254.5|9257.5|9255.5|9256|9254|81
1615957800000|2021-03-17 05:10:00|9256.5|9254.1|9258.5|9256.1|9258.5|9256.5|9255.9|9254|96
1615958100000|2021-03-17 05:15:00|9258.4|9256|9258.7|9257.2|9259.3|9257.3|9258.4|9256|92
1615958400000|2021-03-17 05:20:00|9258.8|9257.3|9260.2|9257.8|9260.2|9258.1|9258.3|9256.5|87
1615958700000|2021-03-17 05:25:00|9260.1|9257.7|9259.2|9256.8|9260.1|9257.7|9258.8|9256.6|123
1615959000000|2021-03-17 05:30:00|9259.1|9256.7|9259|9256.6|9259.5|9257.4|9258|9255.8|178
1615959300000|2021-03-17 05:35:00|9259.2|9256.8|9259.2|9256.8|9259.5|9257.5|9258.6|9256.3|97
1615959600000|2021-03-17 05:40:00|9258.9|9256.5|9259.9|9257.5|9259.9|9258|9258|9256|157
1615959900000|2021-03-17 05:45:00|9260|9257.6|9259.3|9256.9|9260|9258.1|9258.8|9256.7|151
1615960200000|2021-03-17 05:50:00|9259.4|9257|9259.7|9258.2|9260.1|9258.2|9258.8|9256.7|112
1615960500000|2021-03-17 05:55:00|9259.8|9257.4|9261.1|9258.7|9261.9|9259.9|9258.8|9256.9|170
1615960800000|2021-03-17 06:00:00|9261.2|9258.8|9260.5|9259|9261.9|9259.9|9260.2|9258.3|117
1615961100000|2021-03-17 06:05:00|9261|9258.6|9260.3|9257.9|9261.8|9259.8|9260|9257.6|96
1615961400000|2021-03-17 06:10:00|9260.4|9258|9259.2|9256.8|9260.4|9258|9258.3|9256|163
1615961700000|2021-03-17 06:15:00|9259.3|9256.9|9258.1|9255.7|9259.5|9257.1|9257|9254.6|164
1615962000000|2021-03-17 06:20:00|9258|9255.6|9257.3|9254.9|9258|9255.7|9256.6|9254.3|182
1615962300000|2021-03-17 06:25:00|9257.4|9255|9255.2|9252.8|9257.8|9255.8|9255.1|9252.7|190
1615962600000|2021-03-17 06:30:00|9255.1|9252.7|9257.5|9255.1|9259.5|9257.4|9254.7|9252.7|228
1615962900000|2021-03-17 06:35:00|9257.7|9255.3|9256.7|9254.3|9257.8|9255.9|9255.2|9253.3|134
1615963200000|2021-03-17 06:40:00|9256.6|9254.2|9256.3|9253.9|9257.6|9255.2|9255.9|9253.5|155
1615963500000|2021-03-17 06:45:00|9256.4|9254|9257.6|9255.2|9257.7|9255.5|9256|9253.6|104
1615963800000|2021-03-17 06:50:00|9257.7|9255.3|9256.7|9254.3|9257.7|9255.7|9256.5|9254.1|118
1615964100000|2021-03-17 06:55:00|9256.8|9254.4|9256.7|9254.3|9258.4|9256.4|9256.1|9254.2|143
1615964400000|2021-03-17 07:00:00|9256.9|9254.5|9257.2|9255.7|9258.9|9256.6|9256.7|9254.3|226
1615964700000|2021-03-17 07:05:00|9257.1|9255.6|9258.6|9257.1|9259.1|9257.5|9257.1|9255.2|238
1615965000000|2021-03-17 07:10:00|9258.7|9257.2|9259.2|9256.8|9259.4|9257.3|9258.1|9256|201
1615965300000|2021-03-17 07:15:00|9259.3|9256.9|9265.2|9262.8|9265.2|9262.8|9259.3|9256.9|196
1615965600000|2021-03-17 07:20:00|9265.1|9262.7|9263.8|9261.4|9265.4|9263.5|9263.3|9261.1|184
1615965900000|2021-03-17 07:25:00|9263.7|9261.3|9264.5|9262.1|9265.6|9263.6|9263.6|9261.2|178
1615966200000|2021-03-17 07:30:00|9264.2|9261.8|9262.8|9260.4|9264.7|9262.4|9262.2|9260.3|217
1615966500000|2021-03-17 07:35:00|9262.7|9260.3|9263|9261.5|9264.6|9262.7|9261.5|9259.7|211
1615966800000|2021-03-17 07:40:00|9263.4|9261|9264.6|9262.2|9265.4|9263.2|9262|9259.6|246
1615967100000|2021-03-17 07:45:00|9264.7|9262.3|9263|9260.6|9265.5|9263.6|9262.6|9260.6|239
1615967400000|2021-03-17 07:50:00|9263.1|9260.7|9267.2|9264.8|9267.4|9265|9263.1|9260.7|193
1615967700000|2021-03-17 07:55:00|9266.7|9265.2|9269.9|9267.5|9270.2|9267.9|9266.4|9264.9|311
1615968000000|2021-03-17 08:00:00|9269.8|9267.4|9268.2|9265.8|9269.8|9267.8|9267.2|9264.8|351
1615968300000|2021-03-17 08:05:00|9268.1|9265.7|9268.7|9266.3|9269.8|9267.8|9267|9264.6|259
1615968600000|2021-03-17 08:10:00|9268.6|9266.2|9272.3|9269.9|9273.5|9271.5|9268.6|9266.2|267
1615968900000|2021-03-17 08:15:00|9272.2|9269.8|9273.2|9270.8|9274.9|9272.7|9271.5|9269.8|257
1615969200000|2021-03-17 08:20:00|9273.1|9270.7|9274.1|9272.6|9275.9|9273.9|9272.2|9270.5|171
1615969500000|2021-03-17 08:25:00|9274|9272.5|9276.7|9274.3|9276.8|9274.7|9273.8|9271.4|264
1615969800000|2021-03-17 08:30:00|9276.8|9274.4|9280|9277.6|9280.2|9277.8|9275.6|9273.2|242
1615970100000|2021-03-17 08:35:00|9280.1|9277.7|9280.1|9277.7|9281.5|9279.1|9277.9|9275.9|307
1615970400000|2021-03-17 08:40:00|9280|9277.6|9280.1|9277.7|9281|9278.9|9279.4|9277.5|185
1615970700000|2021-03-17 08:45:00|9280|9277.6|9280|9277.6|9281.1|9279.1|9278.7|9276.7|252
1615971000000|2021-03-17 08:50:00|9279.9|9277.5|9271.6|9270.1|9280|9277.6|9271.6|9269.7|356
1615971300000|2021-03-17 08:55:00|9271.7|9270.2|9271.4|9269|9272.1|9270.2|9268.5|9266.3|364
1615971600000|2021-03-17 09:00:00|9270.3|9268.8|9267.4|9265.9|9272.8|9270.9|9267.3|9265.6|240
1615971900000|2021-03-17 09:05:00|9267.3|9265.8|9264.3|9261.9|9267.9|9265.9|9263.9|9261.8|275
1615972200000|2021-03-17 09:10:00|9264.4|9262|9261.4|9259|9265.2|9263.5|9260.4|9258.4|324
1615972500000|2021-03-17 09:15:00|9261.5|9259.1|9259.8|9258.3|9261.5|9259.2|9256.4|9254.3|272
1615972800000|2021-03-17 09:20:00|9259.7|9258.2|9261.6|9259.2|9261.6|9259.6|9257.6|9255.6|328
1615973100000|2021-03-17 09:25:00|9261.5|9259.1|9262.7|9260.3|9262.9|9260.5|9259.7|9257.5|345
1615973400000|2021-03-17 09:30:00|9262.5|9260.1|9259.5|9257.1|9262.6|9260.2|9257|9255.1|289
1615973700000|2021-03-17 09:35:00|9259.4|9257|9260.1|9257.7|9260.3|9258.1|9258.4|9256.7|194
1615974000000|2021-03-17 09:40:00|9260.2|9257.8|9260.4|9258|9260.5|9258.2|9258.5|9256.4|269
1615974300000|2021-03-17 09:45:00|9260.3|9257.9|9262|9259.6|9262.2|9260.2|9258.5|9256.1|227
1615974600000|2021-03-17 09:50:00|9261.9|9259.5|9263|9261.5|9263.6|9261.6|9259.6|9257.7|248
1615974900000|2021-03-17 09:55:00|9262.9|9261.4|9264.2|9261.8|9265.7|9263.8|9262.4|9260.4|321
1615975200000|2021-03-17 10:00:00|9264.4|9262|9263.5|9261.1|9265.5|9263.1|9262.5|9260.1|241
1615975500000|2021-03-17 10:05:00|9263.4|9261|9265.9|9264.4|9266.7|9264.5|9262.9|9261|218
1615975800000|2021-03-17 10:10:00|9265.8|9264.3|9262.8|9260.4|9266.4|9264.6|9261.9|9260|233
1615976100000|2021-03-17 10:15:00|9262.7|9260.3|9258|9255.6|9263|9260.9|9257.6|9255.4|274
1615976400000|2021-03-17 10:20:00|9257.9|9255.5|9257.1|9254.7|9258.5|9256.1|9256.2|9254|258
1615976700000|2021-03-17 10:25:00|9257.2|9254.8|9257|9254.6|9257.7|9255.5|9255.5|9253.1|205
1615977000000|2021-03-17 10:30:00|9256.9|9254.5|9260|9257.6|9260.9|9258.8|9256.8|9254.4|246
1615977300000|2021-03-17 10:35:00|9260.1|9257.7|9260.9|9258.5|9262.9|9261.1|9259.7|9257.3|243
1615977600000|2021-03-17 10:40:00|9261|9258.6|9262.8|9260.4|9263.9|9261.5|9260.7|9258.4|211
1615977900000|2021-03-17 10:45:00|9262.9|9260.5|9263.1|9260.7|9263.8|9261.9|9260.2|9258.1|225
1615978200000|2021-03-17 10:50:00|9262.9|9260.5|9262.5|9261|9264|9261.7|9262.2|9260.2|188
1615978500000|2021-03-17 10:55:00|9262.4|9260.9|9267.2|9264.8|9267.3|9264.9|9261.3|9259.6|258
1615978800000|2021-03-17 11:00:00|9267.3|9264.9|9266.8|9264.4|9267.4|9265.4|9265.8|9263.8|259
1615979100000|2021-03-17 11:05:00|9266.7|9264.3|9272.3|9269.9|9273.1|9270.7|9265.5|9263.7|434
1615979400000|2021-03-17 11:10:00|9272.2|9269.8|9271.1|9268.7|9272.9|9270.5|9270.3|9268.1|262
1615979700000|2021-03-17 11:15:00|9271|9268.6|9276.3|9274.8|9279.4|9277.2|9270.4|9268|404
1615980000000|2021-03-17 11:20:00|9276.4|9274.9|9276.3|9274.8|9277.9|9276.2|9274.6|9272.7|461
1615980300000|2021-03-17 11:25:00|9276.7|9274.3|9276.4|9274.9|9279.4|9277.1|9276|9273.8|319
1615980600000|2021-03-17 11:30:00|9276.3|9274.8|9279.5|9277.1|9279.7|9277.3|9276.1|9274.6|331
1615980900000|2021-03-17 11:35:00|9279|9277.5|9280.5|9279|9281.3|9279.1|9278.2|9276.7|319
1615981200000|2021-03-17 11:40:00|9280.6|9279.1|9280.6|9278.2|9282.9|9280.9|9279.9|9277.8|303
1615981500000|2021-03-17 11:45:00|9280.3|9277.9|9281.7|9279.3|9282.4|9280.2|9279.9|9277.9|291
1615981800000|2021-03-17 11:50:00|9281.6|9279.2|9281.1|9279.6|9282|9280.3|9280.5|9278.8|235
1615982100000|2021-03-17 11:55:00|9281.2|9279.7|9284.1|9281.7|9285.8|9283.6|9280.6|9278.9|299
1615982400000|2021-03-17 12:00:00|9284.2|9281.8|9286|9283.6|9287.4|9285|9281.5|9279.1|495
1615982700000|2021-03-17 12:05:00|9286.1|9283.7|9285.9|9283.5|9287.4|9285|9284.4|9282.5|318
1615983000000|2021-03-17 12:10:00|9286|9283.6|9286.3|9283.9|9286.9|9285.3|9284.8|9282.4|316
1615983300000|2021-03-17 12:15:00|9285.7|9284.2|9285.7|9284.2|9286.7|9284.9|9285.1|9283.6|222
1615983600000|2021-03-17 12:20:00|9285.6|9284.1|9287.5|9285.1|9288|9286.2|9283.2|9281.4|391
1615983900000|2021-03-17 12:25:00|9287|9285.5|9292.2|9289.8|9293.7|9291.3|9286.9|9284.5|360
1615984200000|2021-03-17 12:30:00|9292.1|9289.7|9293.4|9291.9|9296.7|9294.6|9290.8|9289|602
1615984500000|2021-03-17 12:35:00|9293.6|9291.2|9292.6|9291.1|9297.4|9295.4|9292.6|9290.4|458
1615984800000|2021-03-17 12:40:00|9292.5|9291|9290.4|9288.9|9294.8|9292.4|9289.1|9287|419
1615985100000|2021-03-17 12:45:00|9290.3|9288.8|9286.6|9285.1|9292.3|9290.2|9286.5|9284.8|382
1615985400000|2021-03-17 12:50:00|9286.5|9285|9282.9|9281.4|9286.6|9285.1|9281.8|9279.4|306
1615985700000|2021-03-17 12:55:00|9283|9281.5|9278.6|9276.2|9283.5|9281.5|9277.3|9274.9|401
1615986000000|2021-03-17 13:00:00|9278.9|9276.5|9274.5|9273|9280.1|9278.1|9274.4|9272.3|532
1615986300000|2021-03-17 13:05:00|9274.6|9273.1|9274.7|9273.2|9276.9|9274.6|9273.9|9271.9|400
1615986600000|2021-03-17 13:10:00|9274.6|9273.1|9278.6|9276.2|9279.9|9277.5|9274.6|9272.8|328
1615986900000|2021-03-17 13:15:00|9278.5|9276.1|9275.4|9273.9|9278.6|9276.3|9275.2|9273.2|317
1615987200000|2021-03-17 13:20:00|9275.2|9272.8|9276.2|9273.8|9276.9|9274.6|9274.6|9272.5|308
1615987500000|2021-03-17 13:25:00|9276.1|9273.7|9278.8|9276.4|9279.3|9276.9|9275.4|9273.4|298
1615987800000|2021-03-17 13:30:00|9278.7|9276.3|9278.9|9277.4|9279.8|9277.8|9276.7|9275.1|353
1615988100000|2021-03-17 13:35:00|9278.8|9277.3|9276.2|9273.8|9280.2|9278.3|9275.3|9273.6|255
1615988400000|2021-03-17 13:40:00|9276.1|9273.7|9273.2|9270.8|9276.5|9274.6|9272.6|9270.5|312
1615988700000|2021-03-17 13:45:00|9273.1|9270.7|9276.9|9275.4|9277.6|9275.5|9273.1|9270.7|264
1615989000000|2021-03-17 13:50:00|9277|9275.5|9283.6|9281.2|9284.6|9282.7|9276.3|9274.3|322
1615989300000|2021-03-17 13:55:00|9283.2|9281.7|9286.3|9284.8|9287.2|9285.2|9282.5|9280.7|316
1615989600000|2021-03-17 14:00:00|9286.8|9284.4|9285.2|9282.8|9287.2|9285.3|9281.7|9279.7|410
1615989900000|2021-03-17 14:05:00|9285.3|9282.9|9284.7|9283.2|9287.4|9285.2|9284.6|9282.3|323
1615990200000|2021-03-17 14:10:00|9284.6|9283.1|9284.5|9282.1|9285.3|9283.3|9281.4|9279.5|346
1615990500000|2021-03-17 14:15:00|9284.1|9282.6|9280.9|9278.5|9285|9283|9280.5|9278.5|316
1615990800000|2021-03-17 14:20:00|9280.7|9278.3|9277.6|9276.1|9280.8|9278.8|9276.6|9274.7|352
1615991100000|2021-03-17 14:25:00|9277.3|9275.8|9279.2|9276.8|9279.5|9277.5|9275.1|9273.1|335
1615991400000|2021-03-17 14:30:00|9279.3|9276.9|9277.7|9276.2|9279.4|9277.4|9277|9275.1|196
1615991700000|2021-03-17 14:35:00|9277.8|9276.3|9280.1|9277.7|9280.2|9278.2|9276.9|9274.9|256
1615992000000|2021-03-17 14:40:00|9280.2|9277.8|9280.3|9277.9|9280.9|9279|9276.7|9275.2|337
1615992300000|2021-03-17 14:45:00|9280.2|9278.7|9287.9|9285.5|9288.2|9286.2|9280.2|9278.3|402
1615992600000|2021-03-17 14:50:00|9287.8|9285.4|9287.3|9284.9|9288.3|9286.4|9286.3|9284.3|290
1615992900000|2021-03-17 14:55:00|9287.2|9284.8|9288.1|9285.7|9290|9288|9286.4|9284.4|355
1615993200000|2021-03-17 15:00:00|9288.2|9285.8|9288.9|9286.5|9290.3|9288.3|9286|9284|351
1615993500000|2021-03-17 15:05:00|9289|9286.6|9288.6|9286.2|9289.4|9287.5|9287|9284.6|231
1615993800000|2021-03-17 15:10:00|9288.5|9286.1|9288.3|9285.9|9290.8|9288.6|9286.3|9284.8|297
1615994100000|2021-03-17 15:15:00|9288.4|9286|9288.3|9285.9|9290.4|9288.4|9287.4|9285.5|288
1615994400000|2021-03-17 15:20:00|9288.2|9285.8|9287.7|9286.2|9288.8|9286.7|9285.6|9283.6|230
1615994700000|2021-03-17 15:25:00|9287.5|9286|9288.6|9286.2|9288.6|9286.8|9286.4|9284.2|231
1615995000000|2021-03-17 15:30:00|9288.5|9286.1|9287.2|9284.8|9288.6|9286.5|9285.4|9283.2|304
1615995300000|2021-03-17 15:35:00|9287.1|9284.7|9288.8|9287.3|9289.7|9288.1|9286.9|9284.7|312
1615995600000|2021-03-17 15:40:00|9288.9|9287.4|9286.8|9284.4|9288.9|9287.4|9284.6|9282.6|406
1615995900000|2021-03-17 15:45:00|9286.7|9284.3|9283.7|9282.2|9286.7|9284.3|9282.3|9280.3|388
1615996200000|2021-03-17 15:50:00|9283.6|9282.1|9270.4|9268|9284.1|9282.2|9267.9|9265.5|785
1615996500000|2021-03-17 15:55:00|9270.3|9267.9|9278.2|9275.8|9278.4|9276|9270|9267.6|582
1615996800000|2021-03-17 16:00:00|9278.1|9275.7|9278.4|9276|9280|9277.8|9276.9|9274.9|537
1615997100000|2021-03-17 16:05:00|9278.3|9275.9|9277.6|9276.1|9279.8|9277.9|9277|9274.6|356
1615997400000|2021-03-17 16:10:00|9277.4|9275.9|9283.2|9280.8|9283.3|9281.2|9277.2|9274.8|262
1615997700000|2021-03-17 16:15:00|9283.1|9280.7|9284.6|9282.2|9285.1|9283.2|9280.3|9278.4|414
1615998000000|2021-03-17 16:20:00|9284.2|9282.7|9283.1|9280.7|9284.6|9282.7|9281.6|9279.3|297
1615998300000|2021-03-17 16:25:00|9283.2|9280.8|9283.9|9281.5|9284.1|9282.2|9281.5|9279.6|229
1615998600000|2021-03-17 16:30:00|9284|9281.6|9284.7|9282.3|9285.2|9283.2|9282.7|9280.7|274
1615998900000|2021-03-17 16:35:00|9283.9|9282.4|9282.4|9280.9|9284.3|9282.4|9282.1|9280.3|175
1615999200000|2021-03-17 16:40:00|9283.1|9280.7|9281.6|9279.2|9283.1|9281.1|9280.1|9278.3|268
1615999500000|2021-03-17 16:45:00|9281.7|9279.3|9280.9|9279.4|9281.7|9279.7|9280|9278.2|202
1615999800000|2021-03-17 16:50:00|9280.8|9279.3|9280.7|9278.3|9282.4|9280.5|9279.9|9277.9|190
1616000100000|2021-03-17 16:55:00|9280.8|9278.4|9280.9|9278.5|9281.9|9280.1|9280.1|9278|236
1616000400000|2021-03-17 17:00:00|9280.7|9278.3|9281.2|9279.7|9282.6|9280.6|9279.8|9278|274
1616000700000|2021-03-17 17:05:00|9281.1|9279.6|9280.3|9278.8|9282.4|9280.4|9280.2|9278.4|242
1616001000000|2021-03-17 17:10:00|9280.2|9278.7|9282.3|9279.9|9282.5|9280.5|9280.2|9278.2|282
1616001300000|2021-03-17 17:15:00|9282.2|9279.8|9283.5|9282|9283.9|9282|9281.6|9279.8|238
1616001600000|2021-03-17 17:20:00|9283.1|9281.6|9279.1|9277.6|9284|9282|9279.1|9277.6|247
1616001900000|2021-03-17 17:25:00|9279.2|9277.7|9278.8|9277.3|9280.8|9278.9|9276.8|9275.2|253
1616002200000|2021-03-17 17:30:00|9278.7|9277.2|9277.1|9275.6|9278.8|9277.3|9276.4|9274.9|269
1616002500000|2021-03-17 17:35:00|9276.8|9275.3|9275.9|9274.4|9278|9276.2|9274.9|9273|205
1616002800000|2021-03-17 17:40:00|9276|9274.5|9276.5|9275|9278.6|9276.7|9275.6|9273.8|289
1616003100000|2021-03-17 17:45:00|9276.3|9274.8|9276.6|9275.1|9278|9276.1|9275.7|9273.8|261
1616003400000|2021-03-17 17:50:00|9276.7|9275.2|9278|9275.6|9278.3|9276.2|9275.7|9273.8|252
1616003700000|2021-03-17 17:55:00|9278.1|9275.7|9276.6|9271.6|9279.6|9277.2|9275.2|9270.2|380
1616004000000|2021-03-17 18:00:00|9276.7|9271.7|9255.3|9252.9|9276.7|9271.7|9236.4|9233.6|1748
1616004300000|2021-03-17 18:05:00|9255.4|9253|9252|9249.6|9256.5|9254.1|9240.4|9238|1334
1616004600000|2021-03-17 18:10:00|9251.7|9249.3|9242.2|9239.8|9251.7|9249.3|9240.5|9238.1|1235
1616004900000|2021-03-17 18:15:00|9242.3|9239.9|9242.1|9239.7|9245.7|9243.3|9237.7|9235.3|1220
1616005200000|2021-03-17 18:20:00|9242.2|9239.8|9241.4|9239|9243.1|9240.7|9238.5|9236.1|991
1616005500000|2021-03-17 18:25:00|9241.3|9238.9|9244.7|9242.3|9244.9|9242.9|9238|9235.6|847
1616005800000|2021-03-17 18:30:00|9244.8|9242.4|9243.7|9241.3|9245.8|9243.4|9238.3|9235.9|823
1616006100000|2021-03-17 18:35:00|9243.9|9241.5|9230.9|9228.5|9244|9241.6|9229.8|9227.4|1064
1616006400000|2021-03-17 18:40:00|9230.8|9228.4|9221.8|9219.4|9232.3|9229.9|9220.9|9218.6|957
1616006700000|2021-03-17 18:45:00|9221.9|9219.5|9230.1|9227.7|9230.9|9228.5|9219.2|9216.8|1029
1616007000000|2021-03-17 18:50:00|9230.2|9227.8|9224.2|9221.8|9232|9229.6|9221.6|9219.2|893
1616007300000|2021-03-17 18:55:00|9224.3|9221.9|9223.9|9221.5|9227.3|9224.9|9222.5|9220.1|734
1616007600000|2021-03-17 19:00:00|9224|9221.6|9221.8|9219.4|9225|9222.6|9219.9|9217.5|712
1616007900000|2021-03-17 19:05:00|9221.9|9219.5|9223.3|9220.9|9223.3|9220.9|9219.5|9217.1|599
1616008200000|2021-03-17 19:10:00|9223.2|9220.8|9226.5|9224.1|9229.2|9226.8|9222.3|9219.9|599
1616008500000|2021-03-17 19:15:00|9226.6|9224.2|9224.2|9221.8|9226.6|9224.2|9221.5|9219.1|500
1616008800000|2021-03-17 19:20:00|9224.1|9221.7|9227.6|9225.2|9228.1|9225.7|9223.4|9221|488
1616009100000|2021-03-17 19:25:00|9227.7|9225.3|9219.9|9217.5|9227.8|9225.4|9218.6|9216.2|473
1616009400000|2021-03-17 19:30:00|9219.8|9217.4|9216|9213.6|9221.2|9218.8|9214.8|9212.4|717
1616009700000|2021-03-17 19:35:00|9216.5|9214.1|9221.5|9220|9223.9|9221.5|9216.5|9214.1|511
1616010000000|2021-03-17 19:40:00|9222|9219.6|9221.4|9219.9|9222.4|9220.1|9216.8|9214.4|446
1616010300000|2021-03-17 19:45:00|9221.3|9219.8|9223.5|9221.1|9223.6|9221.6|9219.5|9217.5|485
1616010600000|2021-03-17 19:50:00|9223.4|9221|9228.2|9225.8|9228.8|9226.4|9223.4|9221|607
1616010900000|2021-03-17 19:55:00|9228|9225.6|9227.7|9225.3|9228.2|9225.8|9223.3|9220.9|547
1616011200000|2021-03-17 20:00:00|9227.8|9225.4|9225.2|9222.8|9229.1|9226.7|9224.2|9221.8|384
1616011500000|2021-03-17 20:05:00|9225.5|9223.1|9226.8|9224.4|9228|9225.9|9224.2|9221.8|245
1616011800000|2021-03-17 20:10:00|9226.5|9225|9226.4|9224.9|9227.8|9225.4|9225.8|9223.4|189
1616012100000|2021-03-17 20:15:00|9226.3|9224.8|9226.3|9224.8|9227.8|9225.8|9226.1|9224.3|140
1616012400000|2021-03-17 20:20:00|9226.5|9225|9226.2|9224.7|9226.9|9225|9226.1|9224.3|67
1616012700000|2021-03-17 20:25:00|9226.3|9224.8|9226.3|9224.8|9226.5|9225|9226.2|9224.7|57
1616013000000|2021-03-17 20:30:00|9226.8|9224.4|9224.5|9223|9227.1|9224.9|9224.3|9222.2|103
1616013300000|2021-03-17 20:35:00|9224.4|9222.9|9223.8|9222.3|9225.1|9223|9223.7|9221.6|76
1616013600000|2021-03-17 20:40:00|9223.9|9222.4|9222.6|9220.2|9224.1|9222.4|9222.2|9219.8|158
1616013900000|2021-03-17 20:45:00|9222.7|9220.3|9223|9220.6|9224.2|9221.8|9222|9219.6|200
1616014200000|2021-03-17 20:50:00|9223.1|9220.7|9224.3|9221.9|9224.8|9222.4|9222.6|9220.2|128
1616014500000|2021-03-17 20:55:00|9224|9221.6|9228.2|9225.4|9229.6|9225.9|9223.2|9220.8|245
1616014800000|2021-03-17 21:00:00|9228.6|9225.3|9227.5|9222.5|9229|9225.5|9224.5|9222.1|44
1616015100000|2021-03-17 21:05:00|9227.4|9222.4|9227.9|9222.9|9228.2|9223.2|9227|9222|50
1616015400000|2021-03-17 21:10:00|9227.8|9222.8|9227.6|9222.6|9228.4|9223.4|9227.4|9222.4|70
1616015700000|2021-03-17 21:15:00|9228.1|9223.1|9227.9|9222.9|9229.1|9224.1|9227.5|9222.5|80
1616016000000|2021-03-17 21:20:00|9227.8|9222.8|9227.8|9222.8|9228.9|9223.9|9227.4|9222.4|68
1616016300000|2021-03-17 21:25:00|9227.9|9222.9|9227.8|9222.8|9228.9|9223.9|9227.8|9222.8|59
1616016600000|2021-03-17 21:30:00|9227.9|9222.9|9228.7|9223.7|9229|9224|9227.9|9222.9|76
1616016900000|2021-03-17 21:35:00|9228.1|9223.1|9228.7|9223.7|9228.8|9223.8|9228|9223|42
1616017200000|2021-03-17 21:40:00|9228.6|9223.6|9228.7|9223.7|9229|9224|9227.9|9222.9|73
1616017500000|2021-03-17 21:45:00|9228.8|9223.8|9228.2|9223.7|9228.8|9224.3|9227.4|9222.4|111
1616017800000|2021-03-17 21:50:00|9228.4|9223.5|9227.4|9223.7|9228.8|9224.2|9226.3|9222.9|115
1616018100000|2021-03-17 21:55:00|9228|9224|9226.8|9221.8|9228.4|9224|9225.5|9221.6|187
1616018400000|2021-03-17 22:00:00|9226.7|9221.7|9225.8|9223.2|9229.7|9225.3|9225.5|9221.7|713
1616018700000|2021-03-17 22:05:00|9225.9|9222.9|9225.6|9223.2|9227.4|9224.2|9225.4|9221.2|361
1616019000000|2021-03-17 22:10:00|9225.5|9223.1|9227.5|9225.1|9228.2|9225.8|9223.9|9221.5|310
1616019300000|2021-03-17 22:15:00|9227.4|9225|9228.9|9226.5|9229.4|9227|9227.4|9225|262
1616019600000|2021-03-17 22:20:00|9228.7|9226.3|9228.3|9225.9|9229.4|9227|9228.2|9225.8|191
1616019900000|2021-03-17 22:25:00|9228.4|9226|9224.3|9221.9|9228.7|9226.3|9224|9221.6|169
1616020200000|2021-03-17 22:30:00|9224.4|9222|9223.8|9221.4|9224.5|9222.1|9222.4|9219.5|172
1616020500000|2021-03-17 22:35:00|9223.9|9221.5|9223.5|9221.1|9224|9221.6|9222.9|9220.2|107
1616020800000|2021-03-17 22:40:00|9223.6|9221.2|9224.4|9222|9224.8|9222.4|9223.5|9220.8|112
1616021100000|2021-03-17 22:45:00|9224.9|9222.5|9227.1|9224.7|9229|9226.6|9224.5|9222.5|170
1616021400000|2021-03-17 22:50:00|9227|9224.6|9227.5|9225.1|9228.1|9225.7|9226|9223.6|197
1616021700000|2021-03-17 22:55:00|9227.4|9225|9226.2|9223.8|9228.1|9225.7|9225.5|9223.1|183
1616022000000|2021-03-17 23:00:00|9226.1|9223.7|9223.5|9221.1|9226.8|9224.4|9223.2|9220.8|205
1616022300000|2021-03-17 23:05:00|9223.3|9220.9|9222.5|9220.1|9223.7|9221.3|9221.7|9219.3|111
1616022600000|2021-03-17 23:10:00|9222.4|9220|9224.6|9222.2|9224.7|9222.3|9222.3|9219.9|94
1616022900000|2021-03-17 23:15:00|9224.5|9222.1|9224.3|9221.9|9224.5|9222.1|9222.7|9220.3|148
1616023200000|2021-03-17 23:20:00|9224.5|9222.1|9224.4|9222|9224.8|9222.4|9224|9221.6|97
1616023500000|2021-03-17 23:25:00|9224.5|9222.1|9221.5|9219.1|9224.5|9222.1|9221|9218.6|136
1616023800000|2021-03-17 23:30:00|9221.8|9219.4|9223.8|9221.4|9223.9|9221.5|9221.7|9219.3|158
1616024100000|2021-03-17 23:35:00|9223.7|9221.3|9223.5|9221.1|9224.5|9222.1|9223.3|9220.9|148
1616024400000|2021-03-17 23:40:00|9223.6|9221.2|9223.8|9221.4|9224.8|9222.4|9222.5|9220.1|172
1616024700000|2021-03-17 23:45:00|9224|9221.6|9224|9221.6|9224.5|9222.1|9223.4|9221|116
1616025000000|2021-03-17 23:50:00|9224.1|9221.7|9224.6|9222.2|9224.9|9222.5|9223.2|9221.1|174
1616025300000|2021-03-17 23:55:00|9225.2|9222.8|9223.6|9221.2|9225.3|9222.9|9223.2|9220.8|190
1616025600000|2021-03-18 00:00:00|9223.7|9221.3|9226.7|9224.3|9227.6|9225.2|9223.3|9220.9|379
1616025900000|2021-03-18 00:05:00|9226.8|9224.4|9223.5|9221.1|9226.8|9224.4|9220.9|9218.4|286
1616026200000|2021-03-18 00:10:00|9223.4|9221|9223.3|9220.9|9225.6|9223.2|9222.7|9220.3|275
1616026500000|2021-03-18 00:15:00|9223.2|9220.8|9221.1|9218.7|9223.7|9221.6|9220.9|9218.5|171
1616026800000|2021-03-18 00:20:00|9221|9218.6|9223|9220.6|9223.2|9220.8|9221|9218.6|210
1616027100000|2021-03-18 00:25:00|9223.2|9220.8|9224.5|9222.1|9226.5|9224.1|9222.8|9220.6|235
1616027400000|2021-03-18 00:30:00|9223.9|9221.5|9224.1|9221.7|9224.8|9222.4|9220.3|9217.9|272
1616027700000|2021-03-18 00:35:00|9224|9221.6|9223.1|9220.7|9224.1|9221.7|9221|9218.7|204
1616028000000|2021-03-18 00:40:00|9223.2|9220.8|9226.3|9223.9|9226.9|9224.9|9223|9220.6|283
1616028300000|2021-03-18 00:45:00|9226.2|9223.8|9225.2|9222.8|9226.3|9223.9|9223.7|9221.3|237
1616028600000|2021-03-18 00:50:00|9225.1|9222.7|9225.3|9222.9|9226.8|9224.4|9224.3|9221.9|234
1616028900000|2021-03-18 00:55:00|9225.2|9222.8|9225.6|9223.2|9227.1|9224.7|9222.6|9220.2|307
1616029200000|2021-03-18 01:00:00|9225.5|9223.1|9227|9224.6|9229|9226.6|9224.2|9221.8|272
1616029500000|2021-03-18 01:05:00|9226.9|9224.5|9232.3|9229.9|9232.3|9229.9|9226.9|9224.5|260
1616029800000|2021-03-18 01:10:00|9232.4|9230|9231.2|9228.8|9232.4|9230.2|9230.7|9228.3|195
1616030100000|2021-03-18 01:15:00|9231.3|9228.9|9229.5|9227.1|9231.3|9228.9|9229|9227|133
1616030400000|2021-03-18 01:20:00|9229.6|9227.2|9231.6|9229.2|9232.1|9229.7|9228.5|9226.1|210
1616030700000|2021-03-18 01:25:00|9231.7|9229.3|9237.9|9235.5|9238.3|9235.9|9231.5|9229.1|272
1616031000000|2021-03-18 01:30:00|9238|9235.6|9237.5|9235.1|9239.6|9237.2|9237.1|9234.7|287
1616031300000|2021-03-18 01:35:00|9237.4|9235|9237.5|9235.1|9238.7|9236.8|9235.7|9233.7|345
1616031600000|2021-03-18 01:40:00|9237.4|9235|9240.7|9238.3|9241.6|9239.2|9237.2|9234.8|293
1616031900000|2021-03-18 01:45:00|9240.8|9238.4|9238.4|9236|9241|9238.6|9237.9|9235.5|124
1616032200000|2021-03-18 01:50:00|9238.5|9236.1|9237.2|9234.8|9238.5|9236.1|9237|9234.6|143
1616032500000|2021-03-18 01:55:00|9237.3|9234.9|9239.4|9237|9239.5|9237.3|9236.2|9233.8|221
1616032800000|2021-03-18 02:00:00|9239.3|9236.9|9240.7|9238.3|9241.7|9239.4|9239.1|9236.7|193
1616033100000|2021-03-18 02:05:00|9240.4|9238.9|9241.6|9239.2|9244.1|9242.1|9240.4|9238.5|261
1616033400000|2021-03-18 02:10:00|9241.5|9239.1|9240.5|9238.1|9242.9|9241|9240|9238|243
1616033700000|2021-03-18 02:15:00|9240.3|9237.9|9240.8|9238.4|9240.9|9238.5|9238.3|9236.3|211
1616034000000|2021-03-18 02:20:00|9240.7|9238.3|9241|9238.6|9241.3|9239.2|9240|9237.6|159
1616034300000|2021-03-18 02:25:00|9241.1|9238.7|9238.9|9236.5|9241.4|9239.5|9238.8|9236.4|179
1616034600000|2021-03-18 02:30:00|9238.8|9236.4|9239.4|9237|9240.4|9238|9238.4|9236.4|153
1616034900000|2021-03-18 02:35:00|9239.3|9236.9|9238|9235.6|9240.3|9238.3|9237.7|9235.3|122
1616035200000|2021-03-18 02:40:00|9238.1|9235.7|9239.8|9237.4|9240.6|9238.2|9238|9235.6|86
1616035500000|2021-03-18 02:45:00|9239.7|9237.3|9239.7|9237.3|9240.7|9238.3|9238.6|9236.6|136
1616035800000|2021-03-18 02:50:00|9239.8|9237.4|9239.9|9237.5|9240.7|9238.3|9238.9|9236.8|119
1616036100000|2021-03-18 02:55:00|9240.1|9237.7|9237.9|9235.5|9240.6|9238.2|9237.4|9235.3|180
1616036400000|2021-03-18 03:00:00|9238|9235.6|9234|9231.6|9238.8|9236.4|9232.2|9229.8|353
1616036700000|2021-03-18 03:05:00|9234.3|9231.9|9235|9232.6|9238|9235.6|9231|9228.6|585
1616037000000|2021-03-18 03:10:00|9234.9|9232.5|9236.8|9234.4|9237.3|9234.9|9233.1|9230.7|338
1616037300000|2021-03-18 03:15:00|9236.7|9234.3|9231.1|9228.7|9236.7|9234.3|9231|9228.6|368
1616037600000|2021-03-18 03:20:00|9231.2|9228.8|9233.1|9231.6|9234|9231.9|9231.2|9228.8|261
1616037900000|2021-03-18 03:25:00|9233.5|9231.1|9234.7|9232.3|9235.8|9233.4|9232.8|9230.8|332
1616038200000|2021-03-18 03:30:00|9234.8|9232.4|9235.5|9233.1|9236.8|9234.4|9232.9|9230.5|382
1616038500000|2021-03-18 03:35:00|9235.4|9233|9234|9231.6|9237|9234.6|9233.3|9230.9|346
1616038800000|2021-03-18 03:40:00|9234.3|9231.9|9235.6|9233.2|9236.7|9234.3|9234.3|9231.9|273
1616039100000|2021-03-18 03:45:00|9235.7|9233.3|9236.6|9234.2|9238.4|9236|9235.5|9233.1|289
1616039400000|2021-03-18 03:50:00|9236.5|9234.1|9237.2|9234.8|9237.5|9235.2|9236|9233.6|222
1616039700000|2021-03-18 03:55:00|9237.4|9235|9238.2|9235.8|9238.7|9236.3|9236.2|9233.9|178
1616040000000|2021-03-18 04:00:00|9238.1|9235.7|9237.5|9235.1|9238.1|9235.7|9235.9|9234|180
1616040300000|2021-03-18 04:05:00|9237.6|9235.2|9237.1|9234.7|9238.4|9236|9236.1|9233.7|150
1616040600000|2021-03-18 04:10:00|9237|9234.6|9240.4|9238|9241.1|9238.7|9236|9234.1|286
1616040900000|2021-03-18 04:15:00|9240.5|9238.1|9239.8|9237.4|9242.4|9240|9239.6|9237.3|242
1616041200000|2021-03-18 04:20:00|9239.9|9237.5|9241.3|9238.9|9241.4|9239.2|9239.3|9236.9|198
1616041500000|2021-03-18 04:25:00|9241.1|9238.7|9241.3|9238.9|9242.2|9239.8|9240.8|9238.4|185
1616041800000|2021-03-18 04:30:00|9241.2|9238.8|9241.3|9238.9|9241.7|9239.3|9239.9|9237.5|210
1616042100000|2021-03-18 04:35:00|9241.4|9239|9240|9237.6|9241.5|9239.3|9240|9237.6|165
1616042400000|2021-03-18 04:40:00|9240.1|9237.7|9239.9|9237.5|9240.6|9238.2|9239.2|9236.8|152
1616042700000|2021-03-18 04:45:00|9239.8|9237.4|9241.3|9238.9|9242.1|9240.1|9239.8|9237.4|215
1616043000000|2021-03-18 04:50:00|9241.2|9238.8|9239.4|9237|9241.2|9238.8|9239.1|9236.7|164
1616043300000|2021-03-18 04:55:00|9239.3|9236.9|9240.5|9238.1|9242.5|9240.1|9239.1|9236.7|187
1616043600000|2021-03-18 05:00:00|9240.4|9238|9239|9236.6|9240.9|9238.5|9238.8|9236.4|132
1616043900000|2021-03-18 05:05:00|9238.9|9236.5|9240.4|9238|9240.7|9238.6|9238.9|9236.5|115
1616044200000|2021-03-18 05:10:00|9240.5|9238.1|9240|9237.6|9241.7|9239.3|9239.8|9237.4|168
1616044500000|2021-03-18 05:15:00|9240.1|9237.7|9238.8|9236.4|9240.2|9237.8|9237.1|9235.3|211
1616044800000|2021-03-18 05:20:00|9238.5|9236.1|9237|9234.6|9238.9|9236.5|9236.5|9234.5|190
1616045100000|2021-03-18 05:25:00|9237.1|9234.7|9235.8|9233.4|9237.8|9235.9|9235.2|9233.1|232
1616045400000|2021-03-18 05:30:00|9235.7|9233.3|9235.5|9233.1|9237.6|9235.5|9233.8|9231.8|248
1616045700000|2021-03-18 05:35:00|9235.4|9233|9234.6|9232.2|9235.5|9233.1|9232.8|9231|240
1616046000000|2021-03-18 05:40:00|9234.5|9232.1|9236.4|9234|9236.4|9234|9234.3|9231.9|176
1616046300000|2021-03-18 05:45:00|9236.3|9233.9|9235.6|9233.2|9236.4|9234.4|9234.7|9232.8|199
1616046600000|2021-03-18 05:50:00|9235.5|9233.1|9235.6|9233.2|9236.2|9234.1|9234.5|9232.1|191
1616046900000|2021-03-18 05:55:00|9235.7|9233.3|9235.9|9233.5|9237|9234.6|9234.5|9232.1|184
1616047200000|2021-03-18 06:00:00|9235.8|9233.4|9234.8|9232.4|9235.9|9233.6|9233.1|9230.7|227
1616047500000|2021-03-18 06:05:00|9234.9|9232.5|9234.7|9232.3|9235.3|9233|9233.5|9231.4|246
1616047800000|2021-03-18 06:10:00|9234.6|9232.2|9232.4|9230|9235|9232.6|9231.7|9229.6|190
1616048100000|2021-03-18 06:15:00|9232.3|9229.9|9231.5|9229.1|9234|9232.1|9231.5|9229.1|247
1616048400000|2021-03-18 06:20:00|9231|9229.5|9231.3|9228.9|9232.5|9230.5|9230.2|9228.2|217
1616048700000|2021-03-18 06:25:00|9231.2|9228.8|9232.3|9229.9|9232.6|9230.2|9230.7|9228.3|249
1616049000000|2021-03-18 06:30:00|9232.2|9229.8|9231.4|9229|9232.5|9230.1|9230.3|9228.2|232
1616049300000|2021-03-18 06:35:00|9230.9|9229.4|9231.4|9229|9231.5|9229.5|9230|9228|158
1616049600000|2021-03-18 06:40:00|9231.5|9229.1|9230|9227.6|9231.5|9229.4|9229.4|9227|233
1616049900000|2021-03-18 06:45:00|9229.9|9227.5|9226.2|9223.8|9229.9|9227.5|9225.7|9223.6|282
1616050200000|2021-03-18 06:50:00|9225.7|9224.2|9225.1|9222.7|9226.3|9224.3|9224.6|9222.6|214
1616050500000|2021-03-18 06:55:00|9224.8|9223.3|9225.3|9222.9|9228|9226|9224.2|9222.1|277
1616050800000|2021-03-18 07:00:00|9225.1|9222.7|9220.9|9219.4|9226.1|9223.7|9220.6|9218.2|473
1616051100000|2021-03-18 07:05:00|9220.8|9219.3|9221.5|9220|9227.1|9224.7|9220.8|9219.2|434
1616051400000|2021-03-18 07:10:00|9221.4|9219.9|9222.1|9220.6|9222.6|9220.6|9220.4|9218|297
1616051700000|2021-03-18 07:15:00|9222|9220.5|9224|9221.6|9225.5|9223.2|9221.9|9219.9|473
1616052000000|2021-03-18 07:20:00|9223.8|9221.4|9237|9234.6|9237.3|9234.9|9222.9|9220.9|679
1616052300000|2021-03-18 07:25:00|9237.2|9234.8|9244.2|9241.8|9244.9|9242.5|9236.8|9234.4|776
1616052600000|2021-03-18 07:30:00|9244.3|9241.9|9250.9|9248.5|9252.5|9250.1|9243.6|9241.2|841
1616052900000|2021-03-18 07:35:00|9250.8|9248.4|9259.6|9257.2|9260.2|9257.8|9249.7|9247.3|692
1616053200000|2021-03-18 07:40:00|9259.5|9257.1|9267.5|9265.1|9272.1|9269.7|9259|9256.6|824
1616053500000|2021-03-18 07:45:00|9267.7|9265.3|9267.8|9265.4|9268.7|9266.3|9263.1|9260.7|764
1616053800000|2021-03-18 07:50:00|9267.7|9265.3|9262.4|9260|9267.9|9265.5|9256.9|9254.8|617
1616054100000|2021-03-18 07:55:00|9262.5|9260.1|9261.7|9259.3|9263.4|9261.4|9259.5|9257.1|469
1616054400000|2021-03-18 08:00:00|9261.8|9259.4|9257.5|9255.1|9265.5|9263.1|9255.5|9253.1|636
1616054700000|2021-03-18 08:05:00|9257.4|9255|9255.3|9252.9|9258.2|9255.8|9250.9|9248.8|484
1616055000000|2021-03-18 08:10:00|9255.2|9252.8|9252.7|9250.3|9257.3|9254.9|9252.6|9250.2|393
1616055300000|2021-03-18 08:15:00|9252.9|9250.5|9251.6|9250.1|9256.5|9254.5|9251.6|9249.6|479
1616055600000|2021-03-18 08:20:00|9251.5|9250|9252.2|9249.8|9254.1|9251.7|9251.3|9249.2|343
1616055900000|2021-03-18 08:25:00|9252.3|9249.9|9252.1|9249.7|9253.9|9251.5|9250.4|9248.7|387
1616056200000|2021-03-18 08:30:00|9252|9249.6|9252.9|9250.5|9254.9|9252.5|9251.6|9249.2|314
1616056500000|2021-03-18 08:35:00|9252.8|9250.4|9252|9249.6|9257.3|9255.3|9251.5|9249.5|414
1616056800000|2021-03-18 08:40:00|9251.9|9249.5|9260.7|9258.3|9260.8|9258.7|9251.1|9248.7|519
1616057100000|2021-03-18 08:45:00|9260.8|9258.4|9262.4|9260|9265.9|9263.6|9259.6|9257.2|544
1616057400000|2021-03-18 08:50:00|9262.3|9259.9|9258.3|9255.9|9266|9264.1|9258.3|9255.9|509
1616057700000|2021-03-18 08:55:00|9258.1|9255.7|9236.2|9233.8|9258.1|9255.7|9233.2|9230.8|876
1616058000000|2021-03-18 09:00:00|9236.3|9233.9|9248.2|9245.8|9248.3|9246.3|9235.9|9233.5|569
1616058300000|2021-03-18 09:05:00|9248.1|9245.7|9243.6|9241.2|9248.9|9246.5|9242.5|9240.1|476
1616058600000|2021-03-18 09:10:00|9243.7|9241.3|9245.2|9242.8|9248|9245.6|9241.8|9239.4|412
1616058900000|2021-03-18 09:15:00|9245.3|9242.9|9244.2|9241.8|9245.6|9243.2|9239.5|9237.1|449
1616059200000|2021-03-18 09:20:00|9244.1|9241.7|9246.3|9243.9|9247|9244.6|9240.7|9238.5|399
1616059500000|2021-03-18 09:25:00|9247.5|9245.1|9256.1|9253.7|9258.1|9255.7|9247.4|9245|521
1616059800000|2021-03-18 09:30:00|9256.2|9253.8|9258|9255.6|9258.1|9255.7|9253.7|9251.3|416
1616060100000|2021-03-18 09:35:00|9257.9|9255.5|9250.7|9248.3|9258.8|9256.4|9250.7|9248.3|320
1616060400000|2021-03-18 09:40:00|9250.8|9248.4|9253.9|9251.5|9254|9251.6|9250.4|9248|275
1616060700000|2021-03-18 09:45:00|9254|9251.6|9256.3|9254.8|9257.1|9255.4|9253.8|9251.6|354
1616061000000|2021-03-18 09:50:00|9256.4|9254.9|9256.9|9255.4|9258.3|9256.1|9254.4|9252.2|306
1616061300000|2021-03-18 09:55:00|9257.4|9255|9253.2|9250.8|9257.6|9255.5|9251.7|9249.8|410
1616061600000|2021-03-18 10:00:00|9252.7|9251.2|9251.4|9249|9255|9252.9|9250.9|9248.9|522
1616061900000|2021-03-18 10:05:00|9251.8|9249.4|9258.2|9255.8|9258.8|9256.4|9251.6|9249.4|362
1616062200000|2021-03-18 10:10:00|9258.3|9255.9|9259|9256.6|9261.8|9259.4|9256|9253.9|328
1616062500000|2021-03-18 10:15:00|9258.9|9256.5|9260.9|9258.5|9263.1|9260.7|9258.5|9256.1|347
1616062800000|2021-03-18 10:20:00|9261|9258.6|9261.6|9259.2|9262.6|9260.2|9259.3|9257.4|289
1616063100000|2021-03-18 10:25:00|9261.7|9259.3|9261.7|9259.3|9263.5|9261.4|9259.5|9257.5|217
1616063400000|2021-03-18 10:30:00|9261.2|9258.8|9262.6|9260.2|9263.5|9261.5|9258.8|9257.2|312
1616063700000|2021-03-18 10:35:00|9262.4|9260|9261.9|9260.4|9263.6|9261.6|9261.2|9259.1|396
1616064000000|2021-03-18 10:40:00|9261.8|9260.3|9261.1|9258.7|9263.5|9261.1|9260.8|9258.4|292
1616064300000|2021-03-18 10:45:00|9261|9258.6|9261.8|9259.4|9264.3|9262.2|9260.6|9258.6|267
1616064600000|2021-03-18 10:50:00|9261.6|9259.2|9260.8|9259.3|9261.8|9259.4|9259.5|9257.4|324
1616064900000|2021-03-18 10:55:00|9260.9|9258.5|9262.9|9260.5|9263.8|9261.8|9258.8|9256.8|364
1616065200000|2021-03-18 11:00:00|9262.3|9260.8|9256.3|9253.9|9263.1|9260.9|9255.5|9253.1|453
1616065500000|2021-03-18 11:05:00|9256.2|9253.8|9259.6|9258.1|9261.5|9259.4|9255.3|9252.9|363
1616065800000|2021-03-18 11:10:00|9260.1|9257.7|9261|9258.6|9261.4|9259|9258.6|9256.5|328
1616066100000|2021-03-18 11:15:00|9260.9|9258.5|9263.1|9260.7|9264.1|9261.7|9260.4|9258.3|413
1616066400000|2021-03-18 11:20:00|9263.2|9260.8|9265.5|9263.1|9266.9|9264.5|9261.7|9259.8|419
1616066700000|2021-03-18 11:25:00|9265.4|9263|9265.8|9263.4|9268|9266|9264|9261.7|273
1616067000000|2021-03-18 11:30:00|9265.9|9263.5|9266.8|9265.3|9268.6|9266.5|9262.9|9261|425
1616067300000|2021-03-18 11:35:00|9267.3|9264.9|9271.1|9268.7|9272.8|9270.7|9266.9|9264.5|507
1616067600000|2021-03-18 11:40:00|9271.2|9268.8|9272.4|9270|9272.5|9270.1|9269.7|9267.6|392
1616067900000|2021-03-18 11:45:00|9272.5|9270.1|9275.6|9274.1|9279.9|9277.7|9272.5|9270.1|413
1616068200000|2021-03-18 11:50:00|9275.7|9274.2|9276.3|9273.9|9276.5|9274.5|9274|9271.9|362
1616068500000|2021-03-18 11:55:00|9276.4|9274|9276.2|9273.8|9280|9277.7|9275|9272.6|340
1616068800000|2021-03-18 12:00:00|9276.1|9273.7|9269.6|9267.2|9278.1|9275.7|9269.5|9267.1|573
1616069100000|2021-03-18 12:05:00|9269.7|9267.3|9272.8|9270.4|9273.7|9271.7|9269.3|9267.1|467
1616069400000|2021-03-18 12:10:00|9272.7|9270.3|9278.6|9276.2|9278.7|9276.3|9272.2|9270.1|518
1616069700000|2021-03-18 12:15:00|9278.7|9276.3|9274|9272.5|9280.6|9278.6|9273.4|9271.4|668
1616070000000|2021-03-18 12:20:00|9273.9|9272.4|9279.6|9277.2|9282.4|9280|9273.9|9272.1|772
1616070300000|2021-03-18 12:25:00|9279.7|9277.3|9278.9|9274.1|9280|9278.1|9276.7|9273.9|404
1616070600000|2021-03-18 12:30:00|9277.7|9275.2|9277.5|9276|9283.3|9280.9|9276.2|9273.8|539
1616070900000|2021-03-18 12:35:00|9277.9|9275.5|9281.5|9279.1|9282.8|9280.4|9277.5|9275.4|553
1616071200000|2021-03-18 12:40:00|9281.6|9279.2|9285.6|9283.2|9291.7|9289.3|9281.6|9279.2|730
1616071500000|2021-03-18 12:45:00|9285.7|9283.3|9285.6|9283.2|9287.9|9285.9|9284.2|9282.2|503
1616071800000|2021-03-18 12:50:00|9285.8|9283.4|9280.2|9277.8|9285.8|9283.7|9278.9|9276.5|470
1616072100000|2021-03-18 12:55:00|9280.1|9277.7|9282.3|9279.9|9283.3|9281.1|9279.8|9277.7|452
1616072400000|2021-03-18 13:00:00|9282.4|9280|9284.8|9282.4|9286|9283.6|9280.4|9278|529
1616072700000|2021-03-18 13:05:00|9284.7|9282.3|9291.8|9289.4|9292.8|9290.7|9283.5|9281.5|466
1616073000000|2021-03-18 13:10:00|9291.7|9289.3|9293.6|9291.2|9295.5|9293.2|9288.8|9286.9|707
1616073300000|2021-03-18 13:15:00|9293.5|9291.1|9292.4|9290|9296.8|9294.6|9292|9289.6|521
1616073600000|2021-03-18 13:20:00|9292.1|9290.6|9291.6|9290.1|9293.3|9291.4|9288.6|9286.3|499
1616073900000|2021-03-18 13:25:00|9292|9289.6|9297|9294.6|9297.7|9295.8|9291.5|9289.4|403
1616074200000|2021-03-18 13:30:00|9296.9|9294.5|9292|9289.6|9297.5|9295.1|9291|9289|486
1616074500000|2021-03-18 13:35:00|9292.1|9289.7|9294.1|9291.7|9295.6|9293.8|9292.1|9289.7|410
1616074800000|2021-03-18 13:40:00|9293.9|9291.5|9290.5|9288.1|9293.9|9291.7|9289.2|9287.1|377
1616075100000|2021-03-18 13:45:00|9290.4|9288|9296.1|9293.7|9296.6|9294.2|9290.4|9288|288
1616075400000|2021-03-18 13:50:00|9296|9293.6|9295.2|9292.8|9297.8|9295.4|9293.4|9291|357
1616075700000|2021-03-18 13:55:00|9295.3|9292.9|9297.6|9295.2|9298.9|9296.5|9293.8|9291.8|411
1616076000000|2021-03-18 14:00:00|9297.3|9295.8|9291.7|9290.2|9302.6|9300.2|9291.4|9289.4|613
1616076300000|2021-03-18 14:05:00|9291.6|9290.1|9289.3|9287.8|9293.7|9291.8|9287.8|9285.8|627
1616076600000|2021-03-18 14:10:00|9289.7|9287.3|9292.9|9290.5|9294.6|9292.6|9288.7|9286.4|473
1616076900000|2021-03-18 14:15:00|9293|9290.6|9297.6|9295.2|9299.5|9297.4|9293|9290.6|572
1616077200000|2021-03-18 14:20:00|9297.5|9295.1|9302.4|9300|9302.5|9300.4|9297.2|9295|512
1616077500000|2021-03-18 14:25:00|9302.5|9300.1|9303.2|9300.8|9304.2|9302.2|9298.5|9296.3|529
1616077800000|2021-03-18 14:30:00|9303.1|9300.7|9300.7|9299.2|9306.8|9304.4|9299.9|9297.9|581
1616078100000|2021-03-18 14:35:00|9300.8|9299.3|9292.6|9290.2|9304.9|9302.6|9290.6|9288.8|534
1616078400000|2021-03-18 14:40:00|9292.1|9290.6|9293.6|9291.2|9294.5|9292.5|9289.5|9287.1|661
1616078700000|2021-03-18 14:45:00|9293.7|9291.3|9291.5|9290|9295|9293.2|9291.4|9289.5|575
1616079000000|2021-03-18 14:50:00|9291.7|9290.2|9290.8|9289.3|9295.6|9293.2|9290.6|9288.6|494
1616079300000|2021-03-18 14:55:00|9290.9|9289.4|9294.3|9291.9|9296.4|9294.3|9290.8|9288.9|508
1616079600000|2021-03-18 15:00:00|9294.2|9291.8|9292|9290.5|9296.2|9294.2|9290.6|9288.7|467
1616079900000|2021-03-18 15:05:00|9292.3|9290.8|9295|9292.6|9295.4|9293.5|9290.7|9288.6|412
1616080200000|2021-03-18 15:10:00|9294.6|9293.1|9296|9294.5|9297|9295.1|9294|9292.2|371
1616080500000|2021-03-18 15:15:00|9295.9|9294.4|9294.7|9293.2|9297.1|9295.4|9293.9|9292|328
1616080800000|2021-03-18 15:20:00|9294.8|9293.3|9295.9|9293.5|9296.3|9294.3|9293.8|9291.9|322
1616081100000|2021-03-18 15:25:00|9295.8|9293.4|9287.5|9285.1|9295.9|9294.2|9286.4|9284.1|434
1616081400000|2021-03-18 15:30:00|9287.4|9285|9283.6|9282.1|9288.5|9286.6|9282.9|9281.1|529
1616081700000|2021-03-18 15:35:00|9283.5|9282|9286.9|9284.5|9286.9|9285|9283.2|9281.6|466
1616082000000|2021-03-18 15:40:00|9286.8|9284.4|9283.5|9282|9286.8|9284.6|9281.3|9279.8|451
1616082300000|2021-03-18 15:45:00|9283.4|9281.9|9291.7|9289.3|9294.4|9292|9281.9|9280.1|545
1616082600000|2021-03-18 15:50:00|9291.8|9289.4|9284.2|9281.8|9292.4|9290.1|9281|9279.2|638
1616082900000|2021-03-18 15:55:00|9284|9281.6|9283|9280.6|9289.2|9287.3|9281.1|9279|710
1616083200000|2021-03-18 16:00:00|9283.2|9280.8|9278.9|9276.5|9285.6|9283.6|9278.2|9276.3|603
1616083500000|2021-03-18 16:05:00|9278.7|9276.3|9278.8|9276.4|9281.5|9279.2|9277.3|9275.5|513
1616083800000|2021-03-18 16:10:00|9278.6|9276.2|9272.7|9271.2|9279.7|9277.6|9271.7|9270.1|635
1616084100000|2021-03-18 16:15:00|9272.5|9271|9272.7|9270.3|9275.6|9274.1|9271.4|9269.8|416
1616084400000|2021-03-18 16:20:00|9272.3|9270.8|9273.8|9272.3|9274.6|9272.7|9271.3|9269.4|460
1616084700000|2021-03-18 16:25:00|9273.9|9272.4|9278.8|9276.4|9279.1|9277.1|9272.7|9271.1|364
1616085000000|2021-03-18 16:30:00|9277.8|9276.3|9280.4|9278|9281|9279.4|9277.4|9275.4|438
1616085300000|2021-03-18 16:35:00|9280.5|9278.1|9284.9|9282.5|9285|9282.8|9280.3|9278|418
1616085600000|2021-03-18 16:40:00|9284.7|9283.2|9285|9282.6|9285.9|9284.2|9281.9|9279.7|440
1616085900000|2021-03-18 16:45:00|9284.9|9282.5|9287.7|9286.2|9288|9286.3|9284.6|9282.5|382
1616086200000|2021-03-18 16:50:00|9287.8|9286.3|9285.5|9283.1|9288.6|9286.6|9285.3|9282.9|354
1616086500000|2021-03-18 16:55:00|9285.6|9283.2|9292.1|9289.7|9293.7|9291.5|9285|9282.9|673
1616086800000|2021-03-18 17:00:00|9291.7|9290.2|9290.8|9288.4|9292.6|9290.6|9290.2|9288.3|462
1616087100000|2021-03-18 17:05:00|9290.9|9288.5|9292.7|9291.2|9292.9|9291.2|9289.3|9287.3|417
1616087400000|2021-03-18 17:10:00|9292.6|9291.1|9284.2|9281.8|9293.7|9292|9283.4|9281|544
1616087700000|2021-03-18 17:15:00|9284.1|9281.7|9278|9275.6|9284.3|9282|9277|9274.6|412
1616088000000|2021-03-18 17:20:00|9277.9|9275.5|9276.4|9274.9|9278.8|9276.6|9275.1|9273.1|319
1616088300000|2021-03-18 17:25:00|9276.3|9274.8|9274.8|9273.3|9276.4|9274.9|9273.6|9271.5|376
1616088600000|2021-03-18 17:30:00|9274.9|9273.4|9270.4|9268.9|9275.9|9274.1|9270.4|9268.5|361
1616088900000|2021-03-18 17:35:00|9270.5|9269|9272.4|9270.9|9273|9271.4|9270.1|9268.4|316
1616089200000|2021-03-18 17:40:00|9272.3|9270.8|9271.5|9270|9274.6|9272.6|9271.4|9269.9|335
1616089500000|2021-03-18 17:45:00|9271.4|9269.9|9270.4|9268.9|9274.1|9272.5|9269.4|9267.6|303
1616089800000|2021-03-18 17:50:00|9270.3|9268.8|9271.3|9269.8|9271.9|9270.1|9268.7|9267.2|271
1616090100000|2021-03-18 17:55:00|9271.2|9269.7|9271.3|9269.8|9272.4|9270.9|9269|9266.8|283
1616090400000|2021-03-18 18:00:00|9271.2|9269.7|9272.3|9270.8|9273.1|9271|9270.9|9269.2|259
1616090700000|2021-03-18 18:05:00|9272.4|9270.9|9272.9|9271.4|9273.2|9271.5|9271.4|9269.6|234
1616091000000|2021-03-18 18:10:00|9273|9271.5|9273.3|9271.8|9275.1|9273.5|9272.5|9271|266
1616091300000|2021-03-18 18:15:00|9273.4|9271.9|9273.9|9272.4|9276.8|9275|9273|9271.4|324
1616091600000|2021-03-18 18:20:00|9274|9272.5|9275.3|9273.8|9275.3|9273.8|9272.6|9270.8|395
1616091900000|2021-03-18 18:25:00|9275.6|9274.1|9276.8|9274.4|9277.2|9275.1|9273.2|9271.3|436
1616092200000|2021-03-18 18:30:00|9276.5|9275|9280.5|9279|9281.4|9279.1|9275.8|9274.1|410
1616092500000|2021-03-18 18:35:00|9280.3|9278.8|9282.7|9281.2|9284.9|9282.5|9280.3|9278.5|384
1616092800000|2021-03-18 18:40:00|9282.6|9281.1|9285.1|9283.6|9288.6|9286.4|9282.6|9281.1|368
1616093100000|2021-03-18 18:45:00|9285.2|9283.7|9278.5|9277|9285.3|9283.7|9278.5|9276.8|411
1616093400000|2021-03-18 18:50:00|9278.6|9277.1|9280.9|9278.5|9281.8|9280.1|9277.6|9275.4|400
1616093700000|2021-03-18 18:55:00|9280.8|9278.4|9285.9|9283.5|9286.2|9284.3|9279.4|9277.4|473
1616094000000|2021-03-18 19:00:00|9285.4|9283.9|9283.1|9280.7|9287|9284.6|9281.5|9279.6|479
1616094300000|2021-03-18 19:05:00|9283.7|9281.3|9283.7|9281.3|9286.2|9284.1|9283|9281|477
1616094600000|2021-03-18 19:10:00|9283.8|9281.4|9283|9280.6|9284.8|9282.4|9281.4|9279.1|389
1616094900000|2021-03-18 19:15:00|9283.1|9280.7|9280.1|9277.7|9284.6|9282.3|9279.7|9277.7|378
1616095200000|2021-03-18 19:20:00|9280|9277.6|9280.9|9279.4|9281.8|9280.3|9276.9|9274.8|411
1616095500000|2021-03-18 19:25:00|9280.8|9279.3|9279.1|9277.6|9281.3|9279.8|9277.9|9276.3|355
1616095800000|2021-03-18 19:30:00|9279.3|9277.8|9281.4|9279|9282.1|9280.3|9278.8|9277|337
1616096100000|2021-03-18 19:35:00|9281.3|9278.9|9281.9|9279.5|9283.1|9281.3|9279.7|9277.8|342
1616096400000|2021-03-18 19:40:00|9281.8|9279.4|9283.8|9281.4|9283.9|9281.8|9280.4|9278.4|394
1616096700000|2021-03-18 19:45:00|9283.7|9281.3|9284.1|9282.6|9285.4|9283.6|9282.5|9280.5|433
1616097000000|2021-03-18 19:50:00|9284.2|9282.7|9284.6|9283.1|9286.3|9284.8|9283.9|9282.1|383
1616097300000|2021-03-18 19:55:00|9284.5|9283|9285.4|9283.9|9286.1|9284.1|9283.1|9281.6|377
1616097600000|2021-03-18 20:00:00|9285.3|9283.8|9280.4|9278.9|9285.4|9283.8|9280.4|9278.8|237
1616097900000|2021-03-18 20:05:00|9280.5|9279|9280.8|9279.3|9281.2|9279.3|9279.7|9277.6|188
1616098200000|2021-03-18 20:10:00|9280.7|9279.2|9282.8|9280.4|9282.9|9281|9280.2|9278.2|199
1616098500000|2021-03-18 20:15:00|9282.7|9280.3|9282.2|9280.7|9283.1|9281|9282.1|9280.2|89
1616098800000|2021-03-18 20:20:00|9282.3|9280.8|9280.3|9277.9|9282.8|9280.9|9279.6|9277.7|137
1616099100000|2021-03-18 20:25:00|9279.9|9278.4|9279.9|9277.5|9281.2|9279.3|9279.5|9277.5|120
1616099400000|2021-03-18 20:30:00|9280|9277.6|9278.6|9276.2|9280|9278.1|9277.6|9275.2|169
1616099700000|2021-03-18 20:35:00|9278.5|9276.1|9276.5|9275|9278.6|9276.8|9276.4|9274|101
1616100000000|2021-03-18 20:40:00|9276.4|9274.9|9275.2|9272.8|9276.6|9275.1|9274.7|9272.7|128
1616100300000|2021-03-18 20:45:00|9275.1|9272.7|9274.4|9272|9275.3|9273.4|9273.8|9271.4|169
1616100600000|2021-03-18 20:50:00|9274.3|9271.9|9275.9|9273.5|9276.2|9273.8|9273.3|9271.5|113
1616100900000|2021-03-18 20:55:00|9276|9273.6|9273.3|9268.3|9276.1|9273.7|9273.3|9268.3|263
1616101200000|2021-03-18 21:00:00|9274.8|9269.8|9278.1|9273.1|9278.9|9275.7|9269.3|9264.3|47
1616101500000|2021-03-18 21:05:00|9274.8|9269.8|9273.2|9268.2|9278.6|9273.6|9270.1|9265.1|170
1616101800000|2021-03-18 21:10:00|9271.8|9266.8|9271.8|9266.8|9275.9|9270.9|9269.8|9264.8|139
1616102100000|2021-03-18 21:15:00|9274.3|9269.3|9276|9271|9276.7|9271.7|9272.1|9267.1|154
1616102400000|2021-03-18 21:20:00|9275.2|9270.2|9277.9|9272.9|9279.5|9274.5|9272.4|9267.4|158
1616102700000|2021-03-18 21:25:00|9277.7|9272.7|9272.6|9267.6|9278.8|9273.9|9272.6|9267.6|178
1616103000000|2021-03-18 21:30:00|9272.8|9267.8|9276.3|9271.3|9277.3|9272.3|9272.8|9267.8|144
1616103300000|2021-03-18 21:35:00|9276.4|9271.4|9276.9|9271.9|9277.5|9272.5|9274.2|9269.2|147
1616103600000|2021-03-18 21:40:00|9277|9272|9275.5|9270.5|9277.8|9272.8|9273.9|9268.9|115
1616103900000|2021-03-18 21:45:00|9276|9271|9277.6|9272.6|9278.2|9273.2|9274.7|9269.7|132
1616104200000|2021-03-18 21:50:00|9277.7|9272.7|9277.2|9272.2|9278|9273|9275.6|9270.6|211
1616104500000|2021-03-18 21:55:00|9277.1|9272.1|9278.6|9273.6|9278.6|9273.6|9275.2|9270.2|168
1616104800000|2021-03-18 22:00:00|9278.3|9273.3|9275.3|9272.9|9279.1|9274.7|9274.7|9271.8|344
1616105100000|2021-03-18 22:05:00|9275.4|9273|9274.5|9272.1|9275.8|9273.4|9274.3|9271.9|140
1616105400000|2021-03-18 22:10:00|9274.4|9272|9273.7|9271.3|9275.1|9272.5|9273.2|9270.8|152
1616105700000|2021-03-18 22:15:00|9273.9|9271.5|9273.6|9270.8|9275.2|9271.6|9273.2|9270.5|163
1616106000000|2021-03-18 22:20:00|9273.3|9270.9|9274.3|9271.9|9274.6|9272.1|9272.9|9270.5|144
1616106300000|2021-03-18 22:25:00|9274.5|9272.1|9274.1|9271.7|9275.8|9272.9|9273.9|9271.5|153
1616106600000|2021-03-18 22:30:00|9274.2|9271.8|9274.2|9271.8|9274.7|9272.2|9273.9|9271.5|110
1616106900000|2021-03-18 22:35:00|9274.4|9272|9274.6|9272.2|9275.8|9272.9|9274.1|9271.7|143
1616107200000|2021-03-18 22:40:00|9274.7|9272.3|9275.9|9273.5|9276.8|9274|9274.6|9272.2|144
1616107500000|2021-03-18 22:45:00|9276.2|9273.7|9275.1|9272.7|9276.2|9273.7|9274.8|9272.4|100
1616107800000|2021-03-18 22:50:00|9275|9272.6|9275.3|9272.9|9276|9273.1|9274.4|9272|108
1616108100000|2021-03-18 22:55:00|9275.5|9273.1|9276.6|9274.2|9277|9274.6|9275.1|9272.7|149
1616108400000|2021-03-18 23:00:00|9276.7|9274.3|9275.1|9272.7|9277.3|9274.9|9275.1|9272.7|145
1616108700000|2021-03-18 23:05:00|9275|9272.6|9277.6|9275.2|9278.6|9276.2|9275|9272.6|150
1616109000000|2021-03-18 23:10:00|9277.7|9275.3|9276|9273.6|9277.7|9275.3|9275|9273|126
1616109300000|2021-03-18 23:15:00|9276.1|9273.7|9275.8|9273.4|9276.6|9274.7|9275.4|9273.2|90
1616109600000|2021-03-18 23:20:00|9275.9|9273.5|9275.6|9273.2|9276.1|9273.7|9275.5|9273.1|59
1616109900000|2021-03-18 23:25:00|9275.7|9273.3|9274.8|9272.4|9275.9|9273.5|9274.7|9272.3|107
1616110200000|2021-03-18 23:30:00|9274.7|9272.3|9275.7|9273.3|9275.7|9273.3|9274.6|9272.2|72
1616110500000|2021-03-18 23:35:00|9275.6|9273.2|9275.8|9273.4|9275.9|9273.5|9274.5|9272.1|103
1616110800000|2021-03-18 23:40:00|9275.9|9273.5|9276.1|9273.7|9276.3|9274.6|9275.7|9273.3|88
1616111100000|2021-03-18 23:45:00|9276|9273.6|9275.7|9273.3|9276.1|9273.7|9274.2|9271.9|140
1616111400000|2021-03-18 23:50:00|9275.8|9273.4|9275.1|9272.7|9275.8|9273.4|9274.2|9272.2|85
1616111700000|2021-03-18 23:55:00|9275.2|9272.8|9275.1|9272.7|9275.3|9273.2|9274.1|9271.7|106
1616112000000|2021-03-19 00:00:00|9275.2|9272.8|9276.7|9274.3|9279.4|9277.4|9275|9272.6|282
1616112300000|2021-03-19 00:05:00|9276.6|9274.2|9275.7|9273.3|9277.9|9275.9|9275|9272.9|132
1616112600000|2021-03-19 00:10:00|9275.6|9273.2|9279|9276.6|9279.4|9277|9275.4|9273|148
1616112900000|2021-03-19 00:15:00|9278.9|9276.5|9279.3|9276.9|9279.4|9277.1|9277.3|9275.4|136
1616113200000|2021-03-19 00:20:00|9279.6|9277.2|9280|9277.6|9280.3|9278|9279.2|9276.8|101
1616113500000|2021-03-19 00:25:00|9280.1|9277.7|9277|9274.6|9280.7|9278.3|9276.5|9274.1|127
1616113800000|2021-03-19 00:30:00|9277.4|9275|9280.4|9278|9282.8|9280.4|9277.2|9274.8|202
1616114100000|2021-03-19 00:35:00|9280.8|9278.4|9282.2|9279.8|9282.4|9280|9279.7|9277.3|286
1616114400000|2021-03-19 00:40:00|9282.3|9279.9|9283.7|9281.3|9284.4|9282|9281.8|9279.7|231
1616114700000|2021-03-19 00:45:00|9283.8|9281.4|9281.9|9279.5|9284.5|9282.5|9281.8|9279.4|217
1616115000000|2021-03-19 00:50:00|9281.8|9279.4|9283.7|9281.3|9285.6|9283.2|9281.3|9279.2|299
1616115300000|2021-03-19 00:55:00|9283.8|9281.4|9282|9280.5|9284.7|9282.7|9280.9|9279|271
1616115600000|2021-03-19 01:00:00|9281.9|9280.4|9283.5|9281.1|9284.3|9281.9|9281.3|9279.3|247
1616115900000|2021-03-19 01:05:00|9283.6|9281.2|9283.9|9282.4|9285.6|9283.2|9283.1|9281.1|200
1616116200000|2021-03-19 01:10:00|9284|9282.5|9284.4|9282|9285.1|9282.9|9282.8|9280.7|229
1616116500000|2021-03-19 01:15:00|9284.3|9281.9|9282.9|9281.4|9284.6|9282.4|9282.9|9280.8|247
1616116800000|2021-03-19 01:20:00|9283.4|9281|9285.1|9283.6|9286.5|9284.4|9283.4|9281|267
1616117100000|2021-03-19 01:25:00|9285.3|9283.8|9283.5|9282|9285.9|9284|9283.4|9281.4|270
1616117400000|2021-03-19 01:30:00|9283.4|9281.9|9280.8|9278.4|9283.8|9281.9|9280|9277.6|310
1616117700000|2021-03-19 01:35:00|9280.9|9278.5|9280.1|9277.7|9282.3|9280|9279.9|9277.5|268
1616118000000|2021-03-19 01:40:00|9280.2|9277.8|9281.7|9279.3|9282.1|9279.7|9279.4|9277.4|195
1616118300000|2021-03-19 01:45:00|9281.6|9279.2|9282.7|9280.3|9283.3|9280.9|9281.1|9278.7|192
1616118600000|2021-03-19 01:50:00|9282.8|9280.4|9281.8|9279.4|9284|9281.6|9281.8|9279.4|178
1616118900000|2021-03-19 01:55:00|9281.6|9279.2|9280.6|9278.2|9282|9279.7|9279.1|9277.2|240
1616119200000|2021-03-19 02:00:00|9280.7|9278.3|9280.3|9278.8|9281.4|9279.4|9280.1|9277.9|243
1616119500000|2021-03-19 02:05:00|9280.4|9278.9|9281|9278.6|9281.8|9279.7|9279.8|9278|239
1616119800000|2021-03-19 02:10:00|9281.3|9278.9|9280.6|9279.1|9282.8|9280.4|9280.4|9278.3|202
1616120100000|2021-03-19 02:15:00|9280.5|9279|9284.4|9282|9284.5|9282.1|9280.5|9278.5|170
1616120400000|2021-03-19 02:20:00|9284.3|9281.9|9283.6|9281.2|9285.6|9283.5|9283.5|9281.1|229
1616120700000|2021-03-19 02:25:00|9283.7|9281.3|9280.2|9277.8|9283.8|9281.4|9279.7|9277.7|181
1616121000000|2021-03-19 02:30:00|9280.5|9278.1|9281.9|9279.5|9281.9|9279.9|9280.5|9278.1|182
1616121300000|2021-03-19 02:35:00|9282|9279.6|9279.7|9278.2|9282.2|9280.1|9279.7|9277.7|188
1616121600000|2021-03-19 02:40:00|9279.8|9278.3|9282|9279.6|9282.1|9280.1|9279.6|9277.6|144
1616121900000|2021-03-19 02:45:00|9281.9|9279.5|9279.5|9278|9282.1|9280|9279.5|9277.4|133
1616122200000|2021-03-19 02:50:00|9279.6|9278.1|9279.7|9278.2|9280.4|9278.6|9279.5|9277.5|106
1616122500000|2021-03-19 02:55:00|9279.8|9278.3|9281.4|9279|9282.1|9280.2|9279.5|9277.6|158
1616122800000|2021-03-19 03:00:00|9281.1|9279.6|9280.7|9278.3|9283.3|9280.9|9280.4|9278.3|324
1616123100000|2021-03-19 03:05:00|9280.6|9278.2|9280.2|9277.8|9280.8|9278.9|9279.6|9277.4|153
1616123400000|2021-03-19 03:10:00|9280.6|9278.2|9277.4|9275|9280.6|9278.6|9275.9|9273.5|242
1616123700000|2021-03-19 03:15:00|9277.5|9275.1|9276.7|9274.3|9277.8|9275.8|9275.5|9273.1|219
1616124000000|2021-03-19 03:20:00|9276.8|9274.4|9274.4|9272|9276.8|9274.8|9274|9271.9|149
1616124300000|2021-03-19 03:25:00|9274.5|9272.1|9275.4|9273|9275.7|9273.3|9273.7|9271.5|134
1616124600000|2021-03-19 03:30:00|9275.5|9273.1|9276.9|9274.5|9276.9|9274.6|9274.8|9272.4|147
1616124900000|2021-03-19 03:35:00|9276.8|9274.4|9275.5|9273.1|9277.4|9275.2|9273.9|9271.6|263
1616125200000|2021-03-19 03:40:00|9275.4|9273|9274.1|9271.7|9278.6|9276.2|9273.9|9271.5|615
1616125500000|2021-03-19 03:45:00|9274.2|9271.8|9276.3|9273.9|9277.6|9275.2|9273.5|9271.3|343
1616125800000|2021-03-19 03:50:00|9276.6|9274.2|9274.9|9273.4|9278.1|9276.1|9274.7|9272.5|358
1616126100000|2021-03-19 03:55:00|9275|9273.5|9273.1|9270.7|9275.6|9273.5|9272.6|9270.6|261
1616126400000|2021-03-19 04:00:00|9273.3|9270.9|9272.5|9270.1|9273.9|9271.5|9271.5|9269.5|281
1616126700000|2021-03-19 04:05:00|9272.4|9270|9272.6|9270.2|9273.3|9271.3|9270.7|9268.8|222
1616127000000|2021-03-19 04:10:00|9272.5|9270.1|9271.9|9270.4|9272.8|9270.6|9271|9268.8|215
1616127300000|2021-03-19 04:15:00|9272.4|9270|9271.5|9270|9273.3|9271.3|9271.2|9269.2|167
1616127600000|2021-03-19 04:20:00|9271.7|9269.3|9270.7|9268.3|9271.7|9269.8|9270.2|9268|157
1616127900000|2021-03-19 04:25:00|9270.8|9268.4|9269|9266.6|9270.9|9268.5|9267.9|9265.6|151
1616128200000|2021-03-19 04:30:00|9269.1|9266.7|9273|9271.5|9273.8|9271.5|9268.6|9266.5|192
1616128500000|2021-03-19 04:35:00|9273.1|9271.6|9272.6|9270.2|9273.3|9271.6|9270.4|9268.4|239
1616128800000|2021-03-19 04:40:00|9272.5|9270.1|9271.7|9269.3|9273.4|9271.4|9271.3|9269.2|201
1616129100000|2021-03-19 04:45:00|9271.6|9269.2|9271|9269.5|9272.6|9270.5|9270.7|9268.7|189
1616129400000|2021-03-19 04:50:00|9270.9|9269.4|9272|9270.5|9272.8|9270.7|9270.9|9269.3|191
1616129700000|2021-03-19 04:55:00|9272.1|9270.6|9272.6|9270.2|9272.8|9270.6|9271.2|9269|123
1616130000000|2021-03-19 05:00:00|9272.7|9270.3|9274.5|9273|9275|9273.1|9272.5|9270.2|201
1616130300000|2021-03-19 05:05:00|9274.4|9272.9|9275.9|9273.5|9276|9274|9274.4|9272.5|113
1616130600000|2021-03-19 05:10:00|9275.8|9273.4|9277.5|9275.1|9277.7|9275.7|9275.2|9273.2|136
1616130900000|2021-03-19 05:15:00|9277.6|9275.2|9276.3|9274.8|9278.3|9275.9|9276.2|9274.1|139
1616131200000|2021-03-19 05:20:00|9276.2|9274.7|9276.5|9275|9277.3|9275.2|9275.7|9273.8|150
1616131500000|2021-03-19 05:25:00|9277|9274.6|9275.7|9274.2|9277|9274.9|9275.4|9273.5|151
1616131800000|2021-03-19 05:30:00|9276.3|9273.9|9273.8|9272.3|9277.1|9275.4|9272.9|9270.8|158
1616132100000|2021-03-19 05:35:00|9273.9|9272.4|9274.6|9273.1|9275.3|9273.4|9273.7|9272.2|98
1616132400000|2021-03-19 05:40:00|9274.5|9273|9274.1|9271.7|9275.3|9273.4|9273.8|9271.4|192
1616132700000|2021-03-19 05:45:00|9274.2|9271.8|9273.2|9270.8|9274.3|9272.3|9272.6|9270.7|112
1616133000000|2021-03-19 05:50:00|9273.3|9270.9|9273.3|9270.9|9273.5|9271.5|9272.7|9270.6|94
1616133300000|2021-03-19 05:55:00|9273.4|9271|9272.3|9270.8|9273.5|9271.2|9271.4|9269.2|198
1616133600000|2021-03-19 06:00:00|9272.2|9270.7|9272.5|9270.1|9274.7|9272.4|9272.2|9269.8|210
1616133900000|2021-03-19 06:05:00|9272.6|9270.2|9274.1|9271.7|9274.3|9272.2|9271.9|9270|172
1616134200000|2021-03-19 06:10:00|9274.2|9271.8|9273.2|9270.8|9275.2|9273|9273.2|9270.8|229
1616134500000|2021-03-19 06:15:00|9273.3|9270.9|9270.9|9268.5|9273.4|9271|9268.9|9266.7|327
1616134800000|2021-03-19 06:20:00|9270.8|9268.4|9268.3|9265.9|9271.1|9269.2|9267.6|9265.6|268
1616135100000|2021-03-19 06:25:00|9268.1|9265.7|9268.1|9265.7|9269.8|9267.7|9266.7|9264.7|296
1616135400000|2021-03-19 06:30:00|9268|9265.6|9268.5|9267|9271|9268.7|9267.4|9265|236
1616135700000|2021-03-19 06:35:00|9268.6|9267.1|9267.4|9265.9|9269.1|9267.1|9265.8|9263.9|228
1616136000000|2021-03-19 06:40:00|9267.5|9266|9263.5|9261.1|9268|9266|9263.3|9260.9|235
1616136300000|2021-03-19 06:45:00|9263.6|9261.2|9266.2|9263.8|9266.4|9264|9263.5|9261.1|304
1616136600000|2021-03-19 06:50:00|9266.3|9263.9|9265.1|9262.7|9266.4|9264.1|9262.6|9260.2|321
1616136900000|2021-03-19 06:55:00|9265.2|9262.8|9264.8|9262.4|9265.4|9263.5|9262.7|9260.3|281
1616137200000|2021-03-19 07:00:00|9264.5|9262.1|9266.3|9264.8|9267.1|9265.6|9263.1|9261.5|256
1616137500000|2021-03-19 07:05:00|9266.1|9264.6|9268.6|9267.1|9270.7|9268.7|9266|9264|375
1616137800000|2021-03-19 07:10:00|9268.5|9267|9270.1|9268.6|9272|9269.6|9266.9|9265.1|360
1616138100000|2021-03-19 07:15:00|9270.2|9268.7|9262.2|9259.8|9271.6|9269.7|9260|9257.6|425
1616138400000|2021-03-19 07:20:00|9262.3|9259.9|9263.7|9261.3|9265.7|9263.3|9262.2|9259.8|348
1616138700000|2021-03-19 07:25:00|9263.4|9261.9|9265.1|9262.7|9266.5|9264.1|9263.3|9261.8|247
1616139000000|2021-03-19 07:30:00|9264.9|9262.5|9259.1|9256.7|9265.1|9262.7|9257.8|9255.4|350
1616139300000|2021-03-19 07:35:00|9259|9256.6|9256.4|9254|9259.3|9257.3|9252.6|9250.2|336
1616139600000|2021-03-19 07:40:00|9256.3|9253.9|9255.1|9252.7|9256.5|9254.5|9254.2|9251.8|278
1616139900000|2021-03-19 07:45:00|9255.2|9252.8|9256.2|9254.7|9257.6|9255.4|9255|9252.6|276
1616140200000|2021-03-19 07:50:00|9256.1|9254.6|9258.7|9256.3|9259.2|9257.3|9255.7|9253.8|357
1616140500000|2021-03-19 07:55:00|9258.8|9256.4|9258.1|9256.6|9258.8|9256.7|9253.6|9251.6|327
1616140800000|2021-03-19 08:00:00|9258.2|9256.7|9257.4|9255|9258.2|9256.7|9254.7|9252.3|495
1616141100000|2021-03-19 08:05:00|9257.3|9254.9|9256.8|9254.4|9262.4|9260.2|9256.4|9254.4|420
1616141400000|2021-03-19 08:10:00|9256.9|9254.5|9259|9256.6|9259|9257.3|9256|9254.5|316
1616141700000|2021-03-19 08:15:00|9258.9|9256.5|9258.6|9256.2|9263.1|9261.2|9256.8|9255.1|424
1616142000000|2021-03-19 08:20:00|9258.2|9256.7|9259.8|9258.3|9263.3|9261.2|9257.7|9255.7|342
1616142300000|2021-03-19 08:25:00|9259.7|9258.2|9265.8|9263.4|9265.9|9264.2|9259.4|9257.9|375
1616142600000|2021-03-19 08:30:00|9265.7|9263.3|9268.9|9267.4|9270.3|9268.1|9265.1|9263.3|299
1616142900000|2021-03-19 08:35:00|9269|9267.5|9267.2|9265.7|9270.2|9268.2|9266.9|9265.2|295
1616143200000|2021-03-19 08:40:00|9267.3|9265.8|9267.7|9266.2|9268.9|9267.4|9266.7|9265.1|287
1616143500000|2021-03-19 08:45:00|9267.8|9266.3|9268.7|9267.2|9269.6|9267.7|9267|9265.5|284
1616143800000|2021-03-19 08:50:00|9268.8|9267.3|9273.3|9271.8|9273.4|9271.9|9268.4|9266.5|224
1616144100000|2021-03-19 08:55:00|9273.2|9271.7|9272.4|9270|9276.3|9274.3|9270.6|9268.6|423
1616144400000|2021-03-19 09:00:00|9272.5|9270.1|9273.9|9272.4|9275.3|9273.4|9272.1|9269.9|269
1616144700000|2021-03-19 09:05:00|9274|9272.5|9272.2|9269.8|9276|9274.2|9271.4|9269.4|269
1616145000000|2021-03-19 09:10:00|9272.3|9269.9|9273.3|9270.9|9275|9272.6|9271.4|9269.2|355
1616145300000|2021-03-19 09:15:00|9273.2|9270.8|9278.5|9276.1|9278.8|9276.8|9269.6|9267.8|577
1616145600000|2021-03-19 09:20:00|9278.4|9276|9278|9276.5|9279.2|9276.8|9275.6|9273.7|431
1616145900000|2021-03-19 09:25:00|9278.1|9276.6|9282.2|9279.8|9282.3|9280.3|9278.1|9276.2|384
1616146200000|2021-03-19 09:30:00|9282.3|9279.9|9280.5|9279|9282.3|9280.3|9279.8|9277.9|340
1616146500000|2021-03-19 09:35:00|9280.4|9278.9|9280.5|9278.1|9282.4|9280.3|9278.4|9276.3|351
1616146800000|2021-03-19 09:40:00|9280.4|9278|9281.9|9279.5|9283.7|9281.5|9279.6|9277.7|375
1616147100000|2021-03-19 09:45:00|9282|9279.6|9286.6|9284.2|9287.5|9285.2|9281.4|9279|417
1616147400000|2021-03-19 09:50:00|9286.5|9284.1|9291.4|9289|9292.8|9290.4|9286|9284.1|359
1616147700000|2021-03-19 09:55:00|9291.6|9289.2|9295.1|9292.7|9296.6|9294.3|9289.5|9287.6|439
1616148000000|2021-03-19 10:00:00|9295.2|9292.8|9293.6|9292.1|9300.1|9297.7|9293.6|9291.5|391
1616148300000|2021-03-19 10:05:00|9293.5|9292|9291.2|9288.8|9295.4|9293.4|9290.7|9288.6|367
1616148600000|2021-03-19 10:10:00|9291.4|9289|9291.2|9288.8|9294.1|9291.7|9290|9287.6|340
1616148900000|2021-03-19 10:15:00|9291.1|9288.7|9288.5|9286.1|9291.2|9288.8|9286.1|9284.3|335
1616149200000|2021-03-19 10:20:00|9288.6|9286.2|9287.1|9285.6|9288.8|9286.7|9286.2|9283.9|238
1616149500000|2021-03-19 10:25:00|9287|9285.5|9286.8|9284.4|9287.8|9285.9|9286.3|9284.4|208
1616149800000|2021-03-19 10:30:00|9286.9|9284.5|9288.4|9286.9|9290.9|9288.8|9285.7|9283.7|307
1616150100000|2021-03-19 10:35:00|9288.5|9287|9286.3|9283.9|9289.3|9287.2|9285.3|9283.3|287
1616150400000|2021-03-19 10:40:00|9286.2|9283.8|9287.3|9284.9|9287.5|9285.5|9283.8|9281.8|245
1616150700000|2021-03-19 10:45:00|9287.4|9285|9285.9|9284.4|9288.2|9285.8|9285.7|9283.7|217
1616151000000|2021-03-19 10:50:00|9286.4|9284|9285|9283.5|9286.5|9284.5|9284.9|9282.7|238
1616151300000|2021-03-19 10:55:00|9284.9|9283.4|9287.1|9284.7|9287.1|9285.2|9284.7|9282.7|293
1616151600000|2021-03-19 11:00:00|9287|9284.6|9287.2|9284.8|9288.9|9286.9|9286.5|9284.6|251
1616151900000|2021-03-19 11:05:00|9287.3|9284.9|9284.8|9283.3|9287.3|9285.2|9284.8|9282.9|191
1616152200000|2021-03-19 11:10:00|9284.9|9283.4|9285.7|9283.3|9286.7|9284.7|9284.7|9282.9|196
1616152500000|2021-03-19 11:15:00|9285.8|9283.4|9284.6|9282.2|9286.2|9284.2|9281.5|9279.4|254
1616152800000|2021-03-19 11:20:00|9284.5|9282.1|9286.2|9283.8|9287|9284.6|9283.9|9281.9|242
1616153100000|2021-03-19 11:25:00|9286.3|9283.9|9281.6|9279.2|9286.3|9284.4|9280.6|9278.2|251
1616153400000|2021-03-19 11:30:00|9281.7|9279.3|9282.1|9280.6|9283.1|9281|9280.9|9278.8|211
1616153700000|2021-03-19 11:35:00|9282.2|9280.7|9279.3|9276.9|9283.8|9281.7|9278.6|9276.9|248
1616154000000|2021-03-19 11:40:00|9279.2|9276.8|9273.1|9270.7|9279.5|9277.6|9271.9|9269.8|361
1616154300000|2021-03-19 11:45:00|9273.3|9270.9|9278.4|9276|9278.7|9276.3|9273.3|9270.9|279
1616154600000|2021-03-19 11:50:00|9278.3|9275.9|9282.2|9279.8|9282.6|9280.4|9277.8|9275.8|257
1616154900000|2021-03-19 11:55:00|9282.4|9280|9282.5|9280.1|9284.5|9282.6|9281.6|9279.6|317
1616155200000|2021-03-19 12:00:00|9282.4|9280|9283.7|9281.3|9283.7|9281.4|9280|9278.5|452
1616155500000|2021-03-19 12:05:00|9283.6|9281.2|9285.4|9283|9286.6|9284.7|9283.3|9280.9|408
1616155800000|2021-03-19 12:10:00|9285.5|9283.1|9286.8|9284.4|9288.6|9286.7|9285.5|9283.1|314
1616156100000|2021-03-19 12:15:00|9286.9|9284.5|9288.5|9287|9288.7|9287|9286.7|9284.4|225
1616156400000|2021-03-19 12:20:00|9288.3|9286.8|9288.9|9286.5|9290.7|9288.7|9286.7|9284.7|435
1616156700000|2021-03-19 12:25:00|9288.8|9286.4|9289.6|9287.2|9290.9|9288.9|9286.9|9284.8|301
1616157000000|2021-03-19 12:30:00|9289.5|9287.1|9291.1|9289.6|9291.5|9289.7|9287.1|9285.1|315
1616157300000|2021-03-19 12:35:00|9291|9289.5|9289.6|9288.1|9295|9293.1|9289.5|9287.7|393
1616157600000|2021-03-19 12:40:00|9289.5|9288|9297.2|9294.8|9299.3|9296.9|9289.5|9287.7|399
1616157900000|2021-03-19 12:45:00|9297.3|9294.9|9301|9299.5|9305.7|9303.5|9297.1|9294.8|520
1616158200000|2021-03-19 12:50:00|9301.6|9299.2|9297.9|9296.4|9301.6|9299.3|9296|9294|450
1616158500000|2021-03-19 12:55:00|9298.3|9295.9|9297.6|9295.2|9301.3|9299.5|9297|9295.1|527
1616158800000|2021-03-19 13:00:00|9297.5|9295.1|9301.8|9299.4|9306.1|9303.7|9293.2|9290.8|1404
1616159100000|2021-03-19 13:05:00|9302.5|9300.1|9302.9|9300.5|9304.3|9302.2|9295.2|9292.8|1130
1616159400000|2021-03-19 13:10:00|9303|9300.6|9307.2|9304.8|9308.8|9306.9|9299.8|9297.9|923
1616159700000|2021-03-19 13:15:00|9307.1|9304.7|9305.6|9303.2|9308|9305.8|9303.5|9301.1|628
1616160000000|2021-03-19 13:20:00|9305.7|9303.3|9308.9|9307.4|9309.8|9308.1|9303.5|9301.6|515
1616160300000|2021-03-19 13:25:00|9309.3|9306.9|9312.9|9310.5|9313|9310.9|9307.2|9305.2|493
1616160600000|2021-03-19 13:30:00|9313|9310.6|9310.9|9308.5|9313.4|9311.6|9306.9|9305|586
1616160900000|2021-03-19 13:35:00|9310.8|9308.4|9317|9314.6|9317|9314.6|9308.9|9307.2|582
1616161200000|2021-03-19 13:40:00|9316.9|9314.5|9314.4|9312|9320.8|9319.1|9313.3|9311.2|538
1616161500000|2021-03-19 13:45:00|9314.5|9312.1|9313.9|9312.4|9317.1|9315.1|9311.9|9310|623
1616161800000|2021-03-19 13:50:00|9314|9312.5|9311.3|9308.9|9314.5|9312.6|9308.3|9305.9|637
1616162100000|2021-03-19 13:55:00|9311.4|9309|9311.9|9309.5|9312.1|9310.1|9307.2|9304.8|631
1616162400000|2021-03-19 14:00:00|9312|9309.6|9310.5|9308.1|9316.5|9314.2|9309.9|9307.7|804
1616162700000|2021-03-19 14:05:00|9310.6|9308.2|9307.7|9305.3|9311.4|9309.3|9306.7|9304.7|509
1616163000000|2021-03-19 14:10:00|9307.6|9305.2|9310.1|9307.7|9310.4|9308.5|9307.3|9305.1|494
1616163300000|2021-03-19 14:15:00|9309.5|9308|9307.6|9306.1|9311.1|9309.1|9307.1|9305.1|519
1616163600000|2021-03-19 14:20:00|9307.7|9306.2|9306.9|9305.4|9308.6|9306.5|9304|9302|523
1616163900000|2021-03-19 14:25:00|9307.5|9305.1|9309.8|9307.4|9311.4|9309.7|9306.7|9305|358
1616164200000|2021-03-19 14:30:00|9309.9|9307.5|9310.7|9308.3|9312.1|9310|9308.3|9306.5|410
1616164500000|2021-03-19 14:35:00|9310.8|9308.4|9304.8|9302.4|9311.1|9309.1|9304.4|9302.2|378
1616164800000|2021-03-19 14:40:00|9304.9|9302.5|9307.5|9305.1|9307.6|9305.2|9301|9299|464
1616165100000|2021-03-19 14:45:00|9307.6|9305.2|9310.6|9309.1|9312.2|9310.2|9305.7|9303.9|499
1616165400000|2021-03-19 14:50:00|9310.7|9309.2|9307|9305.5|9312.9|9311.2|9306.3|9304|433
1616165700000|2021-03-19 14:55:00|9307.3|9305.8|9309.4|9307.9|9311|9309.2|9306.2|9304.1|383
1616166000000|2021-03-19 15:00:00|9309.3|9307.8|9309|9307.5|9310.7|9308.7|9308.9|9306.9|364
1616166300000|2021-03-19 15:05:00|9309.1|9307.6|9310.3|9308.8|9311.1|9309.1|9307.7|9305.7|437
1616166600000|2021-03-19 15:10:00|9310.2|9308.7|9311.1|9308.7|9312|9310|9307.8|9305.9|346
1616166900000|2021-03-19 15:15:00|9311.2|9308.8|9309|9307.5|9311.3|9309|9306.6|9304.7|413
1616167200000|2021-03-19 15:20:00|9309.1|9307.6|9314.5|9312.1|9314.5|9312.3|9307.6|9305.6|296
1616167500000|2021-03-19 15:25:00|9314.6|9312.2|9312.9|9311.4|9315.9|9313.6|9310.7|9308.8|488
1616167800000|2021-03-19 15:30:00|9313.1|9311.6|9310|9307.6|9314|9312.2|9308.9|9307|417
1616168100000|2021-03-19 15:35:00|9309.4|9307.9|9307.6|9305.2|9310.1|9308.2|9306.3|9304.5|433
1616168400000|2021-03-19 15:40:00|9307.7|9305.3|9301.6|9299.2|9308.1|9306.6|9300.9|9299.1|440
1616168700000|2021-03-19 15:45:00|9301.5|9299.1|9298.5|9297|9304.4|9302|9296.8|9295.3|600
1616169000000|2021-03-19 15:50:00|9298.4|9296.9|9299.7|9297.3|9302|9300.3|9296.1|9294.1|716
1616169300000|2021-03-19 15:55:00|9299.6|9297.2|9302.2|9299.8|9303.4|9301.6|9296.2|9293.9|863
1616169600000|2021-03-19 16:00:00|9302.3|9299.9|9299.8|9298.3|9302.3|9300.5|9298|9295.6|767
1616169900000|2021-03-19 16:05:00|9300.3|9297.9|9302.7|9301.2|9303.2|9301.3|9299.1|9297.2|439
1616170200000|2021-03-19 16:10:00|9302.8|9301.3|9304.1|9301.7|9307|9305.1|9302.1|9300.2|436
1616170500000|2021-03-19 16:15:00|9304|9301.6|9306.5|9304.1|9309.8|9308|9302.6|9300.6|431
1616170800000|2021-03-19 16:20:00|9306.6|9304.2|9303.8|9302.3|9306.8|9304.9|9301.7|9299.9|336
1616171100000|2021-03-19 16:25:00|9303.9|9302.4|9301.7|9300.2|9305.2|9303.4|9301.2|9299.7|381
1616171400000|2021-03-19 16:30:00|9302|9300.5|9302|9300.5|9303|9301.4|9301.2|9299.2|306
1616171700000|2021-03-19 16:35:00|9302.1|9300.6|9302.5|9301|9304.4|9302.4|9301.9|9300|339
1616172000000|2021-03-19 16:40:00|9302.4|9300.9|9297.8|9296.3|9303.3|9301.4|9296.9|9295.4|312
1616172300000|2021-03-19 16:45:00|9297.7|9296.2|9295.2|9293.7|9297.8|9296.3|9294.2|9292.7|305
1616172600000|2021-03-19 16:50:00|9295.1|9293.6|9297|9295.5|9298.1|9296.6|9295.1|9293.6|252
1616172900000|2021-03-19 16:55:00|9296.9|9295.4|9299.2|9297.7|9301|9299.5|9296.9|9295.4|264
1616173200000|2021-03-19 17:00:00|9299.1|9297.6|9298.6|9297.1|9300.3|9298.8|9298.1|9296.6|227
1616173500000|2021-03-19 17:05:00|9298.4|9296.9|9296.1|9294.6|9298.9|9297.4|9296.1|9294.6|215
1616173800000|2021-03-19 17:10:00|9296.3|9294.8|9295.1|9293.6|9297.5|9296|9294.8|9293.3|265
1616174100000|2021-03-19 17:15:00|9295.4|9293.9|9295.3|9293.8|9295.9|9294.1|9294.7|9292.8|153
1616174400000|2021-03-19 17:20:00|9295.4|9293.9|9294.4|9292.9|9296.1|9294.6|9294.3|9292.8|195
1616174700000|2021-03-19 17:25:00|9294.3|9292.8|9294.2|9292.7|9295.2|9293.7|9294.1|9292.6|202
1616175000000|2021-03-19 17:30:00|9294.3|9292.8|9294.4|9292.9|9295.7|9294.2|9294.2|9292.7|146
1616175300000|2021-03-19 17:35:00|9294.3|9292.8|9296|9294.5|9296.1|9294.6|9294.2|9292.7|199
1616175600000|2021-03-19 17:40:00|9296.1|9294.6|9296.3|9294.8|9296.8|9294.9|9295.3|9293.8|142
1616175900000|2021-03-19 17:45:00|9296.2|9294.7|9293.8|9292.3|9297.2|9295.6|9293.6|9292.1|211
1616176200000|2021-03-19 17:50:00|9293.9|9292.4|9292.1|9290.6|9294.2|9292.7|9291.5|9290|161
1616176500000|2021-03-19 17:55:00|9292.2|9290.7|9293.3|9291.8|9293.8|9292.3|9291.7|9290.1|193
1616176800000|2021-03-19 18:00:00|9293.2|9291.7|9292.7|9291.2|9295.4|9293.7|9291.1|9289.1|263
1616177100000|2021-03-19 18:05:00|9292.8|9291.3|9293.6|9292.1|9295.5|9293.6|9292.8|9291.3|211
1616177400000|2021-03-19 18:10:00|9293.5|9292|9291.8|9290.3|9294.2|9292.7|9291.8|9290.3|188
1616177700000|2021-03-19 18:15:00|9291.7|9290.2|9293.6|9292.1|9294.3|9292.8|9290.9|9289|212
1616178000000|2021-03-19 18:20:00|9293.7|9292.2|9292.4|9290.9|9293.7|9292.2|9291.9|9290.4|139
1616178300000|2021-03-19 18:25:00|9292.3|9290.8|9293.6|9292.1|9293.7|9292.2|9292.3|9290.8|124
1616178600000|2021-03-19 18:30:00|9293.7|9292.2|9291.8|9290.3|9293.8|9292.3|9291.1|9289.6|141
1616178900000|2021-03-19 18:35:00|9291.9|9290.4|9293.4|9291.9|9293.5|9292|9291.8|9290.3|127
1616179200000|2021-03-19 18:40:00|9293.3|9291.8|9291.5|9290|9293.5|9292|9291.3|9289.8|123
1616179500000|2021-03-19 18:45:00|9291.9|9290.4|9290.7|9289.2|9292.2|9290.7|9290.6|9289.1|133
1616179800000|2021-03-19 18:50:00|9290.8|9289.3|9291.5|9290|9291.8|9290.3|9290.6|9289.1|169
1616180100000|2021-03-19 18:55:00|9291.3|9289.8|9291.8|9290.3|9291.9|9290.4|9289.1|9287.6|312
1616180400000|2021-03-19 19:00:00|9291.9|9290.4|9291.7|9290.2|9293.1|9291.2|9290.8|9289.3|194
1616180700000|2021-03-19 19:05:00|9291.6|9290.1|9294.2|9291.8|9294.2|9292.1|9291.6|9289.7|198
1616181000000|2021-03-19 19:10:00|9294.1|9291.7|9292.6|9291.1|9294.1|9292.2|9291.7|9290.2|146
1616181300000|2021-03-19 19:15:00|9292.5|9291|9295.2|9292.8|9295.2|9293.3|9291.7|9290.2|159
1616181600000|2021-03-19 19:20:00|9295.1|9292.7|9296.7|9294.3|9296.7|9294.8|9294.8|9292.7|127
1616181900000|2021-03-19 19:25:00|9296.3|9294.8|9295.6|9294.1|9297.5|9295.4|9295.5|9293.7|151
1616182200000|2021-03-19 19:30:00|9295.5|9294|9294.9|9293.4|9296.6|9294.7|9294.5|9292.5|119
1616182500000|2021-03-19 19:35:00|9294.8|9293.3|9294.3|9292.8|9294.9|9293.4|9293.4|9291.5|162
1616182800000|2021-03-19 19:40:00|9294.2|9292.7|9293.9|9292.4|9294.3|9292.7|9293.3|9291.4|119
1616183100000|2021-03-19 19:45:00|9293.8|9292.3|9295.2|9293.7|9295.6|9293.7|9293.6|9291.8|115
1616183400000|2021-03-19 19:50:00|9295.3|9293.8|9296|9294.5|9296.7|9294.8|9294.4|9292.9|210
1616183700000|2021-03-19 19:55:00|9296.1|9294.6|9294.2|9292.7|9296.2|9294.7|9293.1|9291.3|225
1616184000000|2021-03-19 20:00:00|9294.6|9293.1|9293.8|9292.3|9295.2|9293.1|9293|9291.5|196
1616184300000|2021-03-19 20:05:00|9294.3|9291.9|9294.4|9292|9294.8|9292.8|9293.6|9291.6|106
1616184600000|2021-03-19 20:10:00|9294.7|9292.3|9297.5|9295.1|9297.7|9295.3|9294.6|9292.2|253
1616184900000|2021-03-19 20:15:00|9297.4|9295|9295.2|9293.7|9297.4|9295|9295.1|9293.1|108
1616185200000|2021-03-19 20:20:00|9295.7|9293.3|9296.4|9294|9297.2|9294.8|9295|9292.9|116
1616185500000|2021-03-19 20:25:00|9296.5|9294.1|9295.9|9294.4|9296.5|9294.5|9295.1|9293.1|73
1616185800000|2021-03-19 20:30:00|9296|9294.5|9296.5|9294.1|9296.7|9294.6|9295.3|9293.2|74
1616186100000|2021-03-19 20:35:00|9296.4|9294|9296.3|9293.9|9296.6|9294.6|9295.2|9293.2|65
1616186400000|2021-03-19 20:40:00|9296.4|9294|9295.6|9293.2|9296.4|9294|9295.1|9293.1|48
1616186700000|2021-03-19 20:45:00|9295.7|9293.3|9297.7|9295.3|9297.9|9295.5|9293.7|9291.3|229
1616187000000|2021-03-19 20:50:00|9297.8|9295.4|9293.7|9291.3|9297.8|9295.4|9292.9|9290|347
1616187300000|2021-03-19 20:55:00|9293.8|9291.4|9293.3|9290.9|9294|9291.4|9292.3|9288.8|261
1616360400000|2021-03-21 21:00:00|9310.5|9299.5|9310.7|9299.7|9315|9304|9301|9290|34
1616360700000|2021-03-21 21:05:00|9313.7|9302.7|9308.7|9297.7|9320.1|9309.5|9304.2|9293.2|173
1616361000000|2021-03-21 21:10:00|9309.8|9298.8|9309.6|9298.6|9320.6|9309.6|9304.5|9293.5|201
1616361300000|2021-03-21 21:15:00|9307.8|9296.8|9311.6|9300.6|9312.5|9301.5|9303.9|9292.9|116
1616361600000|2021-03-21 21:20:00|9310.8|9299.8|9312.8|9301.8|9313.1|9302.1|9304.7|9293.7|93
1616361900000|2021-03-21 21:25:00|9308|9297|9312.8|9301.8|9313.1|9302.1|9304.9|9293.9|93
1616362200000|2021-03-21 21:30:00|9314|9303|9311.6|9300.6|9315.7|9304.7|9306.7|9295.7|146
1616362500000|2021-03-21 21:35:00|9310.2|9299.2|9311.2|9300.2|9312.4|9301.4|9305.1|9294.1|129
1616362800000|2021-03-21 21:40:00|9309.6|9298.6|9308.5|9297.5|9312.6|9301.6|9303.4|9292.4|145
1616363100000|2021-03-21 21:45:00|9307.7|9296.7|9308.5|9297.5|9310.8|9299.8|9301.4|9290.4|103
1616363400000|2021-03-21 21:50:00|9307.5|9296.5|9310.5|9299.5|9311.4|9300.4|9302.3|9291.3|94
1616363700000|2021-03-21 21:55:00|9309.2|9298.2|9308.4|9298.4|9311.6|9300.6|9302.9|9292.9|97
1616364000000|2021-03-21 22:00:00|9306.2|9296.2|9294.3|9291.9|9309.6|9302.1|9293.8|9290.1|876
1616364300000|2021-03-21 22:05:00|9295.3|9291.5|9296.5|9294.1|9300.1|9295.1|9294.3|9290.8|538
1616364600000|2021-03-21 22:10:00|9295.6|9293.2|9297.5|9295.1|9298.2|9295.8|9295.6|9293.2|182
1616364900000|2021-03-21 22:15:00|9297.4|9295|9298.8|9296.4|9299.9|9296.7|9297.3|9294.3|337
1616365200000|2021-03-21 22:20:00|9298.7|9296.3|9297.6|9295.2|9300.4|9297.8|9296.9|9294.1|364
1616365500000|2021-03-21 22:25:00|9297.5|9295.1|9295.8|9293.4|9297.8|9295.2|9295.6|9293.2|241
1616365800000|2021-03-21 22:30:00|9296|9293.6|9295.5|9293.1|9296.1|9293.7|9294.4|9292|311
1616366100000|2021-03-21 22:35:00|9295.4|9293|9294.7|9292.3|9296.2|9293.8|9294.1|9291.5|234
1616366400000|2021-03-21 22:40:00|9294.8|9292.4|9295.5|9293.1|9295.9|9293.5|9294.5|9292.1|167
1616366700000|2021-03-21 22:45:00|9295.6|9293.2|9297.2|9294.8|9297.8|9294.9|9295.1|9292.7|123
1616367000000|2021-03-21 22:50:00|9297.4|9295|9296.7|9294.3|9299.4|9295.5|9296.7|9294.2|145
1616367300000|2021-03-21 22:55:00|9296.8|9294.4|9299.8|9297.4|9301.8|9297.4|9296.6|9294.2|213
1616367600000|2021-03-21 23:00:00|9299.7|9297.3|9298.2|9295.8|9299.8|9297.4|9298.2|9295.8|121
1616367900000|2021-03-21 23:05:00|9298.4|9296|9299|9296.6|9299.6|9297.2|9298|9295.6|126
1616368200000|2021-03-21 23:10:00|9299.6|9297.2|9299.3|9296.9|9299.7|9297.3|9298.9|9296.5|108
1616368500000|2021-03-21 23:15:00|9298.9|9297.4|9298.7|9296.3|9300.3|9297.9|9298.2|9296.2|95
1616368800000|2021-03-21 23:20:00|9298.6|9296.2|9299.8|9297.4|9300|9297.6|9298.6|9296.2|108
1616369100000|2021-03-21 23:25:00|9299.7|9297.3|9298.8|9296.4|9299.7|9297.3|9298.6|9296.2|111
1616369400000|2021-03-21 23:30:00|9298.9|9296.5|9299.3|9296.9|9299.7|9297.3|9298.7|9296.3|98
1616369700000|2021-03-21 23:35:00|9299|9296.6|9299.4|9297|9300.2|9297.8|9298.9|9296.5|136
1616370000000|2021-03-21 23:40:00|9299.6|9297.2|9301.5|9299.1|9303.5|9301.6|9299.6|9297.2|143
1616370300000|2021-03-21 23:45:00|9301.6|9299.2|9300.5|9298.1|9301.9|9299.6|9300.1|9297.7|103
1616370600000|2021-03-21 23:50:00|9300.3|9297.9|9301|9298.6|9301.8|9299.4|9299.8|9297.6|179
1616370900000|2021-03-21 23:55:00|9300.9|9298.5|9301.5|9299.1|9302.3|9299.9|9300.9|9298.5|178
1616371200000|2021-03-22 00:00:00|9301.6|9299.2|9297.7|9295.3|9301.6|9299.2|9296.9|9294.5|200
1616371500000|2021-03-22 00:05:00|9297.8|9295.4|9296.5|9294.1|9297.8|9295.4|9293.2|9291.2|230
1616371800000|2021-03-22 00:10:00|9296.4|9294|9299.4|9297.9|9300.2|9297.9|9296.4|9294|131
1616372100000|2021-03-22 00:15:00|9299.5|9298|9300.3|9297.9|9301.4|9299|9298.8|9296.4|198
1616372400000|2021-03-22 00:20:00|9300.2|9297.8|9300.3|9297.9|9301.6|9299.5|9299.2|9297.2|140
1616372700000|2021-03-22 00:25:00|9300.2|9297.8|9299.8|9297.4|9301.2|9299.1|9299.2|9297.2|132
1616373000000|2021-03-22 00:30:00|9299.9|9297.5|9298.8|9296.4|9300.2|9297.8|9298.3|9296|148
1616373300000|2021-03-22 00:35:00|9298.7|9296.3|9299.8|9297.4|9300.5|9298.1|9297.6|9295.5|132
1616373600000|2021-03-22 00:40:00|9299.7|9297.3|9299.9|9297.5|9300.1|9298|9298.5|9296.1|90
1616373900000|2021-03-22 00:45:00|9299.8|9297.4|9300.1|9297.7|9301|9298.6|9299.7|9297.3|161
1616374200000|2021-03-22 00:50:00|9300|9297.6|9300|9297.6|9300.8|9298.5|9298.3|9296|210
1616374500000|2021-03-22 00:55:00|9300.1|9297.7|9301.5|9299.1|9301.7|9299.3|9299.4|9296|152
1616374800000|2021-03-22 01:00:00|9301.1|9299.6|9302.3|9299.9|9303.4|9301.2|9301.1|9299.1|282
1616375100000|2021-03-22 01:05:00|9302.4|9300|9302.2|9300.7|9302.7|9300.7|9301.1|9299|181
1616375400000|2021-03-22 01:10:00|9302.1|9300.6|9306|9303.6|9307.2|9304.8|9302.1|9300|252
1616375700000|2021-03-22 01:15:00|9306.3|9303.9|9307.8|9305.4|9308.8|9306.4|9305.5|9303.1|322
1616376000000|2021-03-22 01:20:00|9307.9|9305.5|9308.6|9306.2|9308.6|9306.3|9306.4|9304|255
1616376300000|2021-03-22 01:25:00|9308.7|9306.3|9305.7|9303.3|9309.5|9307.1|9305.7|9303.3|216
1616376600000|2021-03-22 01:30:00|9305.8|9303.4|9305.7|9303.3|9306.1|9303.7|9304|9301.8|274
1616376900000|2021-03-22 01:35:00|9305.6|9303.2|9305.7|9303.3|9306.3|9303.9|9303.2|9300.8|202
1616377200000|2021-03-22 01:40:00|9306.2|9303.8|9304.5|9302.1|9307.6|9305.2|9304.2|9301.8|241
1616377500000|2021-03-22 01:45:00|9304.4|9302|9302.9|9300.5|9304.4|9302|9302.6|9300.2|196
1616377800000|2021-03-22 01:50:00|9302.8|9300.4|9302.3|9299.9|9304.4|9302|9302.2|9299.8|190
1616378100000|2021-03-22 01:55:00|9302.2|9299.8|9300.6|9298.2|9302.3|9299.9|9298.3|9295.9|233
1616378400000|2021-03-22 02:00:00|9300.7|9298.3|9301|9298.6|9301.6|9299.2|9300.4|9298|131
1616378700000|2021-03-22 02:05:00|9301.1|9298.7|9300|9297.6|9301.4|9299|9298.7|9296.7|170
1616379000000|2021-03-22 02:10:00|9299.7|9297.3|9297.9|9295.5|9300.1|9298.1|9297.8|9295.5|209
1616379300000|2021-03-22 02:15:00|9297.4|9295|9295.5|9293.1|9297.6|9295.2|9293.7|9291.6|188
1616379600000|2021-03-22 02:20:00|9295.4|9293|9296.7|9294.3|9297.2|9294.8|9294.4|9292.1|140
1616379900000|2021-03-22 02:25:00|9296.8|9294.4|9298|9295.6|9298.3|9296.3|9295.5|9293.5|147
1616380200000|2021-03-22 02:30:00|9297.8|9295.4|9296.4|9294|9297.9|9295.5|9296|9293.9|191
1616380500000|2021-03-22 02:35:00|9296.6|9294.2|9297.1|9294.7|9297.4|9295.2|9295.9|9293.9|140
1616380800000|2021-03-22 02:40:00|9297.2|9294.8|9297.3|9294.9|9297.9|9295.5|9296.5|9294.1|150
1616381100000|2021-03-22 02:45:00|9297.2|9294.8|9295.9|9294.4|9297.5|9295.6|9295.9|9293.9|147
1616381400000|2021-03-22 02:50:00|9296.4|9294|9296.4|9294|9296.4|9294.4|9294.8|9292.9|161
1616381700000|2021-03-22 02:55:00|9296.3|9293.9|9294.6|9292.2|9296.4|9294.5|9294.3|9291.9|210
1616382000000|2021-03-22 03:00:00|9294.7|9292.3|9294.7|9292.3|9295.4|9293|9293.5|9291.1|142
1616382300000|2021-03-22 03:05:00|9294.8|9292.4|9293.8|9291.4|9295|9293.3|9293.5|9291.1|122
1616382600000|2021-03-22 03:10:00|9293.7|9291.3|9292.3|9289.9|9293.8|9291.4|9291.4|9289|155
1616382900000|2021-03-22 03:15:00|9292.4|9290|9291.9|9289.5|9292.5|9290.2|9291.5|9289.1|128
1616383200000|2021-03-22 03:20:00|9292|9289.6|9292|9289.6|9292.3|9289.9|9291.1|9289.2|133
1616383500000|2021-03-22 03:25:00|9291.8|9289.4|9290|9287.6|9292|9289.7|9289.7|9287.5|159
1616383800000|2021-03-22 03:30:00|9290.1|9287.7|9291.6|9289.2|9291.7|9289.7|9289.5|9287.1|184
1616384100000|2021-03-22 03:35:00|9291.5|9289.1|9291.1|9289.6|9291.7|9289.6|9290.6|9288.7|137
1616384400000|2021-03-22 03:40:00|9291.5|9289.1|9290.6|9288.2|9291.5|9289.6|9290|9287.6|132
1616384700000|2021-03-22 03:45:00|9290.4|9288|9291.2|9288.8|9291.8|9289.4|9289.9|9287.5|121
1616385000000|2021-03-22 03:50:00|9291.5|9289.1|9293.3|9290.9|9294.2|9291.8|9291.2|9288.8|132
1616385300000|2021-03-22 03:55:00|9293.4|9291|9293.2|9290.8|9294.7|9292.3|9292.8|9290.7|150
1616385600000|2021-03-22 04:00:00|9293.4|9291|9293.9|9291.5|9294|9291.6|9293|9290.9|85
1616385900000|2021-03-22 04:05:00|9294|9291.6|9293.6|9291.2|9294.6|9292.8|9292.6|9290.6|123
1616386200000|2021-03-22 04:10:00|9293.5|9291.1|9293.5|9291.1|9294.3|9291.9|9293.2|9290.9|88
1616386500000|2021-03-22 04:15:00|9293.4|9291|9292.7|9290.3|9293.4|9291|9292.1|9290|121
1616386800000|2021-03-22 04:20:00|9292.5|9290.1|9291.9|9289.5|9292.5|9290.2|9290.7|9288.5|136
1616387100000|2021-03-22 04:25:00|9291.8|9289.4|9292.5|9290.1|9293.7|9291.8|9291.2|9289.2|143
1616387400000|2021-03-22 04:30:00|9292.6|9290.2|9292.7|9290.3|9293.4|9291.2|9292.2|9290.2|93
1616387700000|2021-03-22 04:35:00|9292.8|9290.4|9292.3|9289.9|9292.9|9290.9|9291.5|9289.4|124
1616388000000|2021-03-22 04:40:00|9292.4|9290|9292.7|9290.3|9292.7|9290.5|9291|9288.9|116
1616388300000|2021-03-22 04:45:00|9292.8|9290.4|9292.9|9290.5|9293.6|9291.3|9292.5|9290.1|110
1616388600000|2021-03-22 04:50:00|9292.8|9290.4|9292.7|9290.3|9293.6|9291.2|9292.3|9290.2|145
1616388900000|2021-03-22 04:55:00|9292.8|9290.4|9294.6|9293.1|9295.6|9293.2|9292.5|9290.2|155
1616389200000|2021-03-22 05:00:00|9294.5|9293|9295.5|9293.1|9296.5|9294.6|9294.5|9292.6|176
1616389500000|2021-03-22 05:05:00|9295.1|9293.6|9295.6|9293.2|9296.4|9294.3|9294.5|9292.5|133
1616389800000|2021-03-22 05:10:00|9295.7|9293.3|9295.2|9292.8|9296.4|9294|9294.6|9292.7|134
1616390100000|2021-03-22 05:15:00|9295.3|9292.9|9295.4|9293|9295.7|9293.6|9294.8|9292.8|170
1616390400000|2021-03-22 05:20:00|9295.5|9293.1|9294.3|9292.8|9295.6|9293.6|9294|9292.2|129
1616390700000|2021-03-22 05:25:00|9294.2|9292.7|9294.2|9291.8|9294.5|9292.8|9293.2|9291.3|105
1616391000000|2021-03-22 05:30:00|9294.1|9291.7|9292.6|9290.2|9294.1|9292|9292.4|9290.1|176
1616391300000|2021-03-22 05:35:00|9292.8|9290.4|9291.8|9289.4|9292.9|9290.9|9291|9289|157
1616391600000|2021-03-22 05:40:00|9291.7|9289.3|9290.6|9288.2|9292|9289.7|9290.2|9288|138
1616391900000|2021-03-22 05:45:00|9290.4|9288|9289.2|9286.8|9290.5|9288.6|9287.6|9285.3|153
1616392200000|2021-03-22 05:50:00|9289.1|9286.7|9288.7|9287.2|9290.3|9288.4|9287.6|9285.2|134
1616392500000|2021-03-22 05:55:00|9288.9|9287.4|9299.9|9297.5|9300|9297.6|9288.9|9286.6|451
1616392800000|2021-03-22 06:00:00|9300|9297.6|9303.3|9300.9|9305.3|9303.2|9296.4|9294|486
1616393100000|2021-03-22 06:05:00|9303.4|9301|9301.9|9299.5|9303.5|9301.5|9299.7|9297.4|168
1616393400000|2021-03-22 06:10:00|9301.8|9299.4|9302.7|9300.3|9303.3|9300.9|9299|9297|213
1616393700000|2021-03-22 06:15:00|9302.8|9300.4|9303.1|9300.7|9305.3|9303.1|9302|9299.6|321
1616394000000|2021-03-22 06:20:00|9303.2|9300.8|9302.4|9300|9303.5|9301.1|9301.2|9298.9|238
1616394300000|2021-03-22 06:25:00|9302.3|9299.9|9302.5|9300.1|9303.9|9301.8|9301.5|9299.1|205
1616394600000|2021-03-22 06:30:00|9302.4|9300|9305.4|9303|9307.1|9304.7|9301.9|9299.5|383
1616394900000|2021-03-22 06:35:00|9305.3|9302.9|9301.7|9299.3|9305.8|9303.4|9301|9298.8|297
1616395200000|2021-03-22 06:40:00|9301.8|9299.4|9307|9304.6|9307.1|9304.7|9301.5|9299.1|224
1616395500000|2021-03-22 06:45:00|9306.9|9304.5|9305.6|9303.2|9307.9|9305.8|9304.6|9302.2|244
1616395800000|2021-03-22 06:50:00|9305.5|9303.1|9305.3|9303.8|9306.1|9304.2|9305|9302.6|215
1616396100000|2021-03-22 06:55:00|9305.8|9303.4|9306.8|9304.4|9307.3|9305.4|9303.6|9301.7|204
1616396400000|2021-03-22 07:00:00|9306.7|9304.3|9307.6|9305.2|9308.4|9306|9302.8|9300.9|369
1616396700000|2021-03-22 07:05:00|9307.7|9305.3|9307.9|9305.5|9309.6|9307.5|9306.6|9304.2|417
1616397000000|2021-03-22 07:10:00|9308|9305.6|9307.7|9305.3|9310.9|9308.5|9307.3|9305.3|294
1616397300000|2021-03-22 07:15:00|9307.8|9305.4|9304.6|9302.2|9307.8|9305.4|9302.6|9300.3|372
1616397600000|2021-03-22 07:20:00|9304.3|9301.9|9307.6|9305.2|9307.6|9305.2|9304.2|9301.8|331
1616397900000|2021-03-22 07:25:00|9307|9305.5|9304.9|9302.5|9307|9305.5|9303.7|9301.7|405
1616398200000|2021-03-22 07:30:00|9304.8|9302.4|9302.5|9301|9304.8|9302.5|9302|9299.8|324
1616398500000|2021-03-22 07:35:00|9302.6|9301.1|9302.5|9301|9303.5|9301.4|9300.8|9298.4|348
1616398800000|2021-03-22 07:40:00|9302.4|9300.9|9305|9302.6|9305.1|9303.1|9302.4|9300.9|284
1616399100000|2021-03-22 07:45:00|9305.1|9302.7|9306.9|9305.4|9309.6|9307.4|9303.8|9301.9|407
1616399400000|2021-03-22 07:50:00|9307.5|9305.1|9304.6|9303.1|9308.1|9305.7|9304.5|9302.4|324
1616399700000|2021-03-22 07:55:00|9304.7|9303.2|9302.6|9300.2|9304.8|9303.2|9301.6|9299.2|449
1616400000000|2021-03-22 08:00:00|9302.5|9300.1|9302.8|9301.3|9304.2|9301.9|9301.3|9298.9|467
1616400300000|2021-03-22 08:05:00|9302.9|9301.4|9305.1|9302.7|9310.3|9308.2|9302.9|9301.4|499
1616400600000|2021-03-22 08:10:00|9305.2|9302.8|9296.7|9294.3|9306|9303.9|9294.5|9292.1|476
1616400900000|2021-03-22 08:15:00|9296.6|9294.2|9292.3|9289.9|9297.6|9295.5|9291.4|9289|457
1616401200000|2021-03-22 08:20:00|9292.2|9289.8|9290.6|9289.1|9292.3|9289.9|9287.5|9285.2|582
1616401500000|2021-03-22 08:25:00|9290.5|9289|9289.5|9287.1|9293.8|9291.4|9288.8|9286.7|474
1616401800000|2021-03-22 08:30:00|9289.4|9287|9279.3|9276.9|9289.9|9287.5|9278.2|9275.8|523
1616402100000|2021-03-22 08:35:00|9279.4|9277|9280.1|9277.7|9282.8|9280.7|9278.9|9276.8|440
1616402400000|2021-03-22 08:40:00|9280|9277.6|9277|9274.6|9281|9278.6|9275.7|9273.3|451
1616402700000|2021-03-22 08:45:00|9277.1|9274.7|9276.7|9275.2|9278.6|9276.2|9275|9272.9|389
1616403000000|2021-03-22 08:50:00|9276.6|9275.1|9269.9|9267.5|9276.8|9275.1|9269.6|9267.2|385
1616403300000|2021-03-22 08:55:00|9270|9267.6|9271|9268.6|9273.2|9271.3|9267.7|9265.7|476
1616403600000|2021-03-22 09:00:00|9270.3|9268.8|9271|9269.5|9271.6|9269.7|9268.6|9266.9|338
1616403900000|2021-03-22 09:05:00|9271.1|9269.6|9271.4|9269|9271.7|9269.8|9268.3|9266.5|259
1616404200000|2021-03-22 09:10:00|9271.5|9269.1|9272.3|9269.9|9272.9|9270.8|9268.9|9266.7|408
1616404500000|2021-03-22 09:15:00|9271.8|9270.3|9273.8|9272.3|9275.7|9273.8|9270.6|9268.9|340
1616404800000|2021-03-22 09:20:00|9273.7|9272.2|9276.5|9275|9277|9275.3|9273.2|9271.5|413
1616405100000|2021-03-22 09:25:00|9276.4|9274.9|9281.1|9278.7|9282.4|9280.5|9276.1|9274.6|523
1616405400000|2021-03-22 09:30:00|9281.2|9278.8|9277.3|9275.8|9281.2|9279.6|9277.1|9275.1|297
1616405700000|2021-03-22 09:35:00|9277.4|9275.9|9274|9272.5|9277.7|9276.2|9273.9|9272.3|252
1616406000000|2021-03-22 09:40:00|9273.9|9272.4|9277|9274.6|9278.3|9276.1|9273.4|9271.9|387
1616406300000|2021-03-22 09:45:00|9277.2|9274.8|9272.8|9270.4|9277.4|9275|9271.8|9269.6|252
1616406600000|2021-03-22 09:50:00|9272.3|9270.8|9274.3|9271.9|9277.2|9275|9272.3|9270.5|373
1616406900000|2021-03-22 09:55:00|9274.2|9271.8|9270.2|9268.7|9274.3|9271.9|9269.3|9267.5|319
1616407200000|2021-03-22 10:00:00|9270.1|9268.6|9267.3|9264.9|9270.7|9268.6|9266.1|9264|342
1616407500000|2021-03-22 10:05:00|9267.4|9265|9264|9261.6|9267.4|9265.4|9261|9259.5|372
1616407800000|2021-03-22 10:10:00|9263.9|9261.5|9267.3|9264.9|9267.7|9265.7|9263|9261|318
1616408100000|2021-03-22 10:15:00|9267.4|9265|9266.8|9265.3|9267.9|9265.9|9265.9|9263.9|195
1616408400000|2021-03-22 10:20:00|9266.7|9265.2|9267.2|9264.8|9268.8|9267.2|9265.4|9263.6|344
1616408700000|2021-03-22 10:25:00|9267.3|9264.9|9266|9264.5|9267.3|9265|9265.5|9263.9|200
1616409000000|2021-03-22 10:30:00|9265.9|9264.4|9263.2|9260.8|9266.5|9264.7|9260.2|9258.1|331
1616409300000|2021-03-22 10:35:00|9263.1|9260.7|9268.4|9266.9|9268.9|9266.9|9262.7|9260.7|412
1616409600000|2021-03-22 10:40:00|9268.3|9266.8|9268.2|9265.8|9270|9268.1|9266.9|9265|318
1616409900000|2021-03-22 10:45:00|9268.1|9265.7|9265.4|9263.9|9268.8|9267.3|9264.3|9262.4|317
1616410200000|2021-03-22 10:50:00|9265.3|9263.8|9268.7|9266.3|9269.7|9267.6|9264|9261.9|334
1616410500000|2021-03-22 10:55:00|9268.6|9266.2|9268|9265.6|9269.2|9267.3|9267.2|9265.5|228
1616410800000|2021-03-22 11:00:00|9268.1|9265.7|9261|9259.5|9268.2|9265.8|9260.6|9259|409
1616411100000|2021-03-22 11:05:00|9260.9|9259.4|9261.2|9258.8|9262.4|9260.7|9259.7|9258|367
1616411400000|2021-03-22 11:10:00|9261.1|9258.7|9260.2|9257.8|9261.8|9260.2|9258.7|9256.8|380
1616411700000|2021-03-22 11:15:00|9260.1|9257.7|9259.3|9257.8|9260.8|9259.1|9258|9256.1|272
1616412000000|2021-03-22 11:20:00|9259.2|9257.7|9258.5|9257|9260.3|9258.4|9257.4|9255.9|335
1616412300000|2021-03-22 11:25:00|9258.4|9256.9|9258.2|9256.7|9260.5|9258.5|9258|9256.2|299
1616412600000|2021-03-22 11:30:00|9258.1|9256.6|9257.6|9256.1|9259|9257.1|9256.5|9255|281
1616412900000|2021-03-22 11:35:00|9257.5|9256|9255.2|9253.7|9258.5|9256.7|9255|9253.5|367
1616413200000|2021-03-22 11:40:00|9255.1|9253.6|9256.3|9253.9|9259|9257|9254.8|9252.9|296
1616413500000|2021-03-22 11:45:00|9256.1|9253.7|9253|9251.5|9256.3|9253.9|9251.5|9249.9|351
1616413800000|2021-03-22 11:50:00|9253.1|9251.6|9250.7|9249.2|9253.6|9251.8|9250.6|9248.8|288
1616414100000|2021-03-22 11:55:00|9250.6|9249.1|9250|9248.5|9250.6|9249.1|9245.8|9243.7|363
1616414400000|2021-03-22 12:00:00|9249.9|9248.4|9253.6|9252.1|9253.8|9252.2|9248.2|9246|486
1616414700000|2021-03-22 12:05:00|9253.7|9252.2|9254.7|9253.2|9257.5|9255.7|9252.7|9251.1|437
1616415000000|2021-03-22 12:10:00|9254.5|9253|9249.9|9247.5|9254.9|9253.4|9249.8|9247.5|356
1616415300000|2021-03-22 12:15:00|9249.3|9247.8|9252.9|9250.5|9253.1|9251.2|9249|9247.1|332
1616415600000|2021-03-22 12:20:00|9253|9250.6|9255.4|9253|9256.1|9254.3|9250.8|9248.7|545
1616415900000|2021-03-22 12:25:00|9255.1|9253.6|9254.6|9252.2|9256.3|9254.4|9252.9|9251|271
1616416200000|2021-03-22 12:30:00|9254.3|9252.8|9251.6|9250.1|9255.1|9253.2|9250.3|9248.8|342
1616416500000|2021-03-22 12:35:00|9251.7|9250.2|9247|9245.5|9252.8|9251.3|9246.2|9244.7|393
1616416800000|2021-03-22 12:40:00|9247.1|9245.6|9250.6|9249.1|9251.1|9249.6|9245.7|9244.2|335
1616417100000|2021-03-22 12:45:00|9250.5|9249|9250.3|9248.8|9251.8|9250|9249.8|9248.2|270
1616417400000|2021-03-22 12:50:00|9250.2|9248.7|9252.2|9250.7|9253.3|9251.6|9248.8|9247.3|234
1616417700000|2021-03-22 12:55:00|9252.1|9250.6|9252.6|9251.1|9254.3|9252.7|9250.8|9249.3|460
1616418000000|2021-03-22 13:00:00|9252.7|9251.2|9251.3|9249.8|9256.8|9254.8|9250.8|9249.2|461
1616418300000|2021-03-22 13:05:00|9251.5|9250|9247.8|9246.3|9252.5|9250.8|9246.1|9244.6|428
1616418600000|2021-03-22 13:10:00|9247.2|9245.7|9243.1|9241.6|9247.2|9245.7|9241.7|9240.1|491
1616418900000|2021-03-22 13:15:00|9243|9241.5|9242.9|9241.4|9243.6|9242.1|9242|9240.5|279
1616419200000|2021-03-22 13:20:00|9242.8|9241.3|9247.1|9245.6|9247.6|9246.1|9242.8|9241|273
1616419500000|2021-03-22 13:25:00|9247.2|9245.7|9253.1|9251.6|9253.1|9251.6|9245.8|9244.1|263
1616419800000|2021-03-22 13:30:00|9253|9251.5|9251.3|9249.8|9254.3|9252.6|9249.6|9247.6|268
1616420100000|2021-03-22 13:35:00|9251.2|9249.7|9251.9|9250.4|9254|9252.5|9250|9248.5|306
1616420400000|2021-03-22 13:40:00|9251.8|9250.3|9256.7|9255.2|9259.9|9258.4|9251.8|9250.1|383
1616420700000|2021-03-22 13:45:00|9256.6|9255.1|9253.9|9252.4|9256.6|9255.1|9252.7|9251.2|235
1616421000000|2021-03-22 13:50:00|9253.8|9252.3|9251.5|9250|9255.5|9254|9250.2|9248.1|377
1616421300000|2021-03-22 13:55:00|9251.3|9249.8|9262.4|9260|9262.5|9260.2|9251.2|9249.2|480
1616421600000|2021-03-22 14:00:00|9262.2|9259.8|9249.4|9247|9263.1|9260.9|9247.9|9246|606
1616421900000|2021-03-22 14:05:00|9249.3|9246.9|9254.3|9251.9|9256|9253.6|9246|9244|482
1616422200000|2021-03-22 14:10:00|9254.2|9251.8|9253.9|9251.5|9254.4|9252.5|9247.8|9245.4|416
1616422500000|2021-03-22 14:15:00|9253.8|9251.4|9247.4|9245.9|9255.1|9253.2|9247.4|9245.7|346
1616422800000|2021-03-22 14:20:00|9247.3|9245.8|9249.9|9247.5|9251.7|9249.6|9246.4|9244.3|425
1616423100000|2021-03-22 14:25:00|9250|9247.6|9251|9249.5|9253.2|9251.3|9248.7|9247.2|508
1616423400000|2021-03-22 14:30:00|9250.9|9249.4|9255.5|9253.1|9258|9256.1|9250|9248|545
1616423700000|2021-03-22 14:35:00|9254.4|9252.9|9256.6|9254.2|9258.3|9256.4|9254|9251.6|445
1616424000000|2021-03-22 14:40:00|9256.5|9254.1|9253.4|9251.9|9260|9258.3|9253.3|9251.4|368
1616424300000|2021-03-22 14:45:00|9253.3|9251.8|9246.7|9245.2|9253.9|9252|9246.7|9245.2|528
1616424600000|2021-03-22 14:50:00|9247.2|9244.8|9246.5|9244.1|9247.3|9245.7|9242.6|9240.5|464
1616424900000|2021-03-22 14:55:00|9246.7|9244.3|9248.6|9247.1|9250.9|9248.9|9243.9|9242.4|416
1616425200000|2021-03-22 15:00:00|9248.7|9247.2|9249.7|9248.2|9251.2|9249.7|9248.5|9246.9|349
1616425500000|2021-03-22 15:05:00|9249.6|9248.1|9244.3|9242.8|9250.8|9248.8|9244.1|9242.2|390
1616425800000|2021-03-22 15:10:00|9244.1|9242.6|9245.7|9243.3|9247|9245.3|9243.4|9241.7|347
1616426100000|2021-03-22 15:15:00|9245.3|9243.8|9243.5|9242|9246.7|9245|9242.5|9240.5|297
1616426400000|2021-03-22 15:20:00|9243.4|9241.9|9242.2|9239.8|9244.4|9242.5|9241|9239.2|387
1616426700000|2021-03-22 15:25:00|9242.1|9239.7|9234|9231.6|9242.6|9240.8|9231.9|9230.1|610
1616427000000|2021-03-22 15:30:00|9233.7|9231.3|9225.9|9224.4|9235.6|9233.7|9223.6|9222.1|653
1616427300000|2021-03-22 15:35:00|9225.8|9224.3|9226.6|9225.1|9228.6|9226.8|9223.3|9221.8|420
1616427600000|2021-03-22 15:40:00|9226.7|9225.2|9229.6|9227.2|9232.6|9230.5|9225.6|9223.8|465
1616427900000|2021-03-22 15:45:00|9229.9|9227.5|9230.9|9229.4|9234.8|9232.8|9229|9227.1|468
1616428200000|2021-03-22 15:50:00|9231|9229.5|9233.5|9232|9236.1|9234|9229.9|9228.3|545
1616428500000|2021-03-22 15:55:00|9233.4|9231.9|9232.4|9230.9|9236|9234.4|9231.7|9229.7|482
1616428800000|2021-03-22 16:00:00|9232.3|9230.8|9237.6|9236.1|9237.6|9236.1|9232.3|9230.7|395
1616429100000|2021-03-22 16:05:00|9237.7|9236.2|9232.8|9231.3|9238.3|9236.4|9232.7|9230.8|249
1616429400000|2021-03-22 16:10:00|9232.7|9231.2|9234.3|9232.8|9234.9|9233|9230.5|9228.9|270
1616429700000|2021-03-22 16:15:00|9234.4|9232.9|9232.2|9230.7|9235.2|9233.7|9231.7|9230.2|281
1616430000000|2021-03-22 16:20:00|9232.3|9230.8|9233.4|9231.9|9233.5|9231.9|9231.6|9229.9|202
1616430300000|2021-03-22 16:25:00|9233.5|9232|9233.8|9231.4|9234.4|9232.9|9230.8|9229.3|203
1616430600000|2021-03-22 16:30:00|9234|9231.6|9232.2|9230.7|9234.2|9232.4|9231.8|9229.9|350
1616430900000|2021-03-22 16:35:00|9232.3|9230.8|9235.1|9233.6|9235.1|9233.6|9231.5|9230|229
1616431200000|2021-03-22 16:40:00|9235|9233.5|9232.3|9230.8|9236.2|9234.4|9231.3|9229.5|309
1616431500000|2021-03-22 16:45:00|9232.2|9230.7|9232.3|9230.8|9234.3|9232.8|9231.8|9229.8|303
1616431800000|2021-03-22 16:50:00|9232|9230.5|9232.2|9230.7|9233.5|9231.7|9231.6|9229.6|297
1616432100000|2021-03-22 16:55:00|9232.6|9230.2|9232.3|9230.8|9234|9232.5|9229.3|9227.5|346
1616432400000|2021-03-22 17:00:00|9232.4|9230.9|9234.5|9233|9236.6|9235.1|9231.7|9230.2|248
1616432700000|2021-03-22 17:05:00|9234.3|9232.8|9233.4|9231.9|9234.8|9232.8|9232.4|9230.9|206
1616433000000|2021-03-22 17:10:00|9233.3|9231.8|9232.7|9231.2|9234.7|9233.1|9232.6|9230.7|195
1616433300000|2021-03-22 17:15:00|9232.9|9231.4|9229.1|9227.6|9232.9|9231.4|9228.1|9226.6|284
1616433600000|2021-03-22 17:20:00|9229|9227.5|9230.2|9228.7|9230.3|9228.8|9228.3|9226.8|184
1616433900000|2021-03-22 17:25:00|9230.5|9229|9231.9|9230.4|9232.6|9231.1|9230.2|9228.7|164
1616434200000|2021-03-22 17:30:00|9232|9230.5|9230.3|9228.8|9233.3|9231.8|9230.3|9228.8|157
1616434500000|2021-03-22 17:35:00|9230.4|9228.9|9230.9|9229.4|9231.1|9229.5|9228.6|9227.1|244
1616434800000|2021-03-22 17:40:00|9231|9229.5|9225.9|9224.4|9231.4|9229.9|9225.8|9223.9|244
1616435100000|2021-03-22 17:45:00|9226|9224.5|9228.5|9227|9229.1|9227.6|9225.7|9224.2|162
1616435400000|2021-03-22 17:50:00|9228.4|9226.9|9230.3|9228.8|9230.8|9229.3|9227.8|9226.3|215
1616435700000|2021-03-22 17:55:00|9230.2|9228.7|9233.7|9232.2|9236|9234.5|9230|9228.5|355
1616436000000|2021-03-22 18:00:00|9233.6|9232.1|9232.7|9231.2|9236.4|9234.9|9232.5|9230.9|202
1616436300000|2021-03-22 18:05:00|9232.8|9231.3|9233.6|9232.1|9234.5|9232.7|9232.7|9230.9|175
1616436600000|2021-03-22 18:10:00|9233.5|9232|9233.4|9231.9|9235.5|9234|9233.4|9231.9|167
1616436900000|2021-03-22 18:15:00|9233.3|9231.8|9234.4|9232.9|9234.8|9233.3|9233.2|9231.7|116
1616437200000|2021-03-22 18:20:00|9234.5|9233|9235.2|9233.7|9235.4|9233.9|9234.3|9232.8|101
1616437500000|2021-03-22 18:25:00|9235.3|9233.8|9235.2|9233.7|9236.1|9234.6|9234.3|9232.8|151
1616437800000|2021-03-22 18:30:00|9235|9233.5|9235.2|9233.7|9235.4|9233.9|9233.6|9232.1|141
1616438100000|2021-03-22 18:35:00|9235.3|9233.8|9235.4|9233.9|9235.8|9234.1|9235.1|9233.4|124
1616438400000|2021-03-22 18:40:00|9235.3|9233.8|9236.2|9234.7|9236.6|9234.8|9235.2|9233.7|134
1616438700000|2021-03-22 18:45:00|9236.3|9234.8|9235.3|9233.8|9236.3|9234.8|9235.2|9233.7|97
1616439000000|2021-03-22 18:50:00|9235.4|9233.9|9236.1|9234.6|9237.4|9235.5|9235.3|9233.8|103
1616439300000|2021-03-22 18:55:00|9236.2|9234.7|9235.1|9233.6|9237.1|9235.6|9235.1|9233.6|152
1616439600000|2021-03-22 19:00:00|9235.2|9233.7|9236.8|9235.3|9238|9236.5|9235.2|9233.7|149
1616439900000|2021-03-22 19:05:00|9236.7|9235.2|9237.8|9236.3|9238.4|9236.5|9236.7|9235.2|112
1616440200000|2021-03-22 19:10:00|9237.7|9236.2|9236.9|9235.4|9238.3|9236.5|9236.2|9234.7|187
1616440500000|2021-03-22 19:15:00|9236.8|9235.3|9237.6|9236.1|9237.8|9236.3|9236.6|9235.1|136
1616440800000|2021-03-22 19:20:00|9237.7|9236.2|9237|9235.5|9238.3|9236.4|9237|9235.5|100
1616441100000|2021-03-22 19:25:00|9236.9|9235.4|9237.7|9236.2|9237.9|9236.4|9236.9|9235.4|100
1616441400000|2021-03-22 19:30:00|9237.8|9236.3|9237|9235.5|9238.2|9236.5|9236.8|9235.3|165
1616441700000|2021-03-22 19:35:00|9236.9|9235.4|9238.4|9236.9|9239|9237.1|9236.4|9234.9|113
1616442000000|2021-03-22 19:40:00|9238.5|9237|9240.4|9238.9|9240.6|9239.1|9238.4|9236.9|106
1616442300000|2021-03-22 19:45:00|9240.3|9238.8|9238.3|9236.8|9241.1|9239.3|9237.5|9236|156
1616442600000|2021-03-22 19:50:00|9238.4|9236.9|9237.7|9236.2|9238.5|9237|9237.3|9235.8|150
1616442900000|2021-03-22 19:55:00|9237.6|9236.1|9238.1|9236.6|9238.8|9237.3|9236.7|9235|209
1616443200000|2021-03-22 20:00:00|9238|9236.5|9238.5|9237|9240.9|9239.1|9237.9|9236.4|213
1616443500000|2021-03-22 20:05:00|9238.4|9236.9|9235.8|9234.3|9239.3|9237.8|9235.4|9233.8|185
1616443800000|2021-03-22 20:10:00|9235.9|9234.4|9235.7|9234.2|9237.1|9235.2|9235.2|9233.7|132
1616444100000|2021-03-22 20:15:00|9235.8|9234.3|9235.1|9233.6|9236.2|9234.4|9235|9233.3|89
1616444400000|2021-03-22 20:20:00|9235|9233.5|9234.8|9233.3|9235.3|9233.8|9234.6|9232.9|131
1616444700000|2021-03-22 20:25:00|9234.7|9233.2|9233.3|9231.8|9234.9|9233.4|9233.2|9231|127
1616445000000|2021-03-22 20:30:00|9233.4|9231.9|9233.4|9231.9|9234.6|9232.7|9233.2|9231.3|109
1616445300000|2021-03-22 20:35:00|9233.5|9232|9233.4|9231.9|9234.1|9232.2|9233.2|9231.3|96
1616445600000|2021-03-22 20:40:00|9233.5|9232|9235.7|9233.3|9235.8|9233.9|9233.3|9231.8|113
1616445900000|2021-03-22 20:45:00|9235.8|9233.4|9232.6|9231.1|9235.8|9233.8|9232.3|9230.4|279
1616446200000|2021-03-22 20:50:00|9232.5|9231|9233.5|9231.1|9234.2|9232.2|9232.3|9230.3|235
1616446500000|2021-03-22 20:55:00|9233.1|9230.7|9234.3|9231.9|9235.7|9232.8|9233|9230.6|326
1616446800000|2021-03-22 21:00:00|9234|9231.6|9232.5|9227.8|9234.4|9231.8|9231.7|9226.7|61
1616447100000|2021-03-22 21:05:00|9232.8|9227.5|9233.2|9228.2|9234.7|9230.2|9232.8|9227.5|97
1616447400000|2021-03-22 21:10:00|9233.6|9228.6|9232.6|9227.6|9233.7|9228.7|9230.8|9225.8|84
1616447700000|2021-03-22 21:15:00|9232.5|9227.5|9232.1|9228.4|9233.1|9228.9|9231.3|9227.2|79
1616448000000|2021-03-22 21:20:00|9232|9228.5|9232.4|9227.8|9233.3|9228.7|9231.3|9226.8|108
1616448300000|2021-03-22 21:25:00|9233|9228|9232.9|9227.9|9233.5|9229|9231.4|9226.7|79
1616448600000|2021-03-22 21:30:00|9233|9228|9233.3|9228.3|9233.8|9229|9231.7|9227.2|61
1616448900000|2021-03-22 21:35:00|9233.2|9228.2|9233.4|9228.4|9233.8|9228.8|9232|9227.9|46
1616449200000|2021-03-22 21:40:00|9233.5|9228.5|9233.6|9228.6|9233.9|9228.9|9231.5|9227.9|52
1616449500000|2021-03-22 21:45:00|9233.8|9228.8|9234.5|9229.6|9234.7|9229.9|9231.3|9228.5|103
1616449800000|2021-03-22 21:50:00|9234.4|9229.5|9234.5|9229.6|9234.7|9229.8|9231|9227.8|205
1616450100000|2021-03-22 21:55:00|9234.6|9229.1|9230.9|9225.9|9234.6|9230.1|9230.9|9225.9|148
1616450400000|2021-03-22 22:00:00|9232.6|9227.6|9234.9|9232.3|9235.6|9232.3|9232.6|9227.6|398
1616450700000|2021-03-22 22:05:00|9234.8|9232.4|9237.5|9235.1|9238.5|9236.1|9234.2|9231.4|230
1616451000000|2021-03-22 22:10:00|9237.8|9235.4|9238|9235.6|9238.9|9236.5|9237.5|9235|201
1616451300000|2021-03-22 22:15:00|9238.1|9235.7|9236.6|9234.2|9238.4|9236|9235.7|9233.3|138
1616451600000|2021-03-22 22:20:00|9236.8|9234.4|9236.2|9233.8|9237|9234.5|9236.1|9233.7|134
1616451900000|2021-03-22 22:25:00|9236.3|9233.9|9237.4|9235|9237.5|9235.1|9236.1|9233.7|109
1616452200000|2021-03-22 22:30:00|9237.2|9234.8|9235.1|9232.7|9238|9235.6|9234.7|9232.3|177
1616452500000|2021-03-22 22:35:00|9234.9|9232.5|9235.7|9233.3|9235.9|9233.5|9234.7|9232.3|215
1616452800000|2021-03-22 22:40:00|9235.5|9233.1|9234.1|9231.7|9235.6|9233.2|9233.7|9231.1|144
1616453100000|2021-03-22 22:45:00|9234.2|9231.5|9233.5|9231.1|9234.7|9231.9|9232.8|9230.3|149
1616453400000|2021-03-22 22:50:00|9233.7|9231.3|9233.1|9230.7|9234.2|9231.8|9233|9230.4|111
1616453700000|2021-03-22 22:55:00|9233.3|9230.9|9234.2|9231.8|9234.9|9232|9233.2|9230.4|111
1616454000000|2021-03-22 23:00:00|9234.3|9231.9|9234.4|9232|9235.4|9233|9234|9231.6|115
1616454300000|2021-03-22 23:05:00|9234.5|9232.1|9235.2|9232.8|9235.6|9233.2|9234.4|9232|106
1616454600000|2021-03-22 23:10:00|9235.1|9232.7|9238|9235.6|9238|9235.6|9235.1|9232.7|116
1616454900000|2021-03-22 23:15:00|9238.1|9235.7|9236.8|9234.4|9238.7|9236.3|9236.7|9234.3|147
1616455200000|2021-03-22 23:20:00|9236.9|9234.5|9236|9233.6|9236.9|9234.5|9235|9232.8|86
1616455500000|2021-03-22 23:25:00|9235.9|9233.5|9236.4|9234.9|9237|9234.9|9235.4|9233.4|94
1616455800000|2021-03-22 23:30:00|9236|9234.5|9237.2|9234.8|9237.3|9235.1|9235.8|9233.6|109
1616456100000|2021-03-22 23:35:00|9237.1|9234.7|9237|9234.6|9237.7|9235.8|9236.2|9233.8|172
1616456400000|2021-03-22 23:40:00|9237.1|9234.7|9237.2|9234.8|9237.5|9235.4|9236.2|9234.3|95
1616456700000|2021-03-22 23:45:00|9237.3|9234.9|9237.8|9235.4|9238.2|9236.2|9237|9234.7|100
1616457000000|2021-03-22 23:50:00|9237.7|9235.3|9237.8|9235.4|9238.9|9236.7|9237.3|9235.3|106
1616457300000|2021-03-22 23:55:00|9237.7|9235.3|9235.5|9233.1|9237.8|9235.8|9234.5|9232.1|132
1616457600000|2021-03-23 00:00:00|9235.4|9233|9235|9232.6|9236.7|9234.5|9233.8|9231.7|226
1616457900000|2021-03-23 00:05:00|9234.9|9232.5|9236.1|9233.7|9236.6|9234.6|9234.3|9232.4|155
1616458200000|2021-03-23 00:10:00|9236.4|9234|9235.6|9234.1|9237.7|9235.9|9235.5|9233.5|150
1616458500000|2021-03-23 00:15:00|9235.8|9234.3|9239.6|9237.2|9239.6|9237.7|9235.8|9233.8|207
1616458800000|2021-03-23 00:20:00|9239.7|9237.3|9241.7|9240.2|9242.3|9240.4|9239.2|9237.1|155
1616459100000|2021-03-23 00:25:00|9241.8|9240.3|9245|9242.6|9246.6|9244.6|9241.7|9240.2|272
1616459400000|2021-03-23 00:30:00|9244.9|9242.5|9242.9|9240.5|9245.4|9243.4|9242.4|9240|196
1616459700000|2021-03-23 00:35:00|9243|9240.6|9244.2|9241.8|9244.3|9242.1|9242.3|9240.2|151
1616460000000|2021-03-23 00:40:00|9244|9241.6|9245.2|9242.8|9245.3|9242.9|9242.9|9241.1|178
1616460300000|2021-03-23 00:45:00|9245.3|9242.9|9243.7|9241.3|9245.4|9243.4|9242.9|9241|201
1616460600000|2021-03-23 00:50:00|9243.6|9241.2|9244.3|9241.9|9246|9243.6|9241.6|9239.4|318
1616460900000|2021-03-23 00:55:00|9244.4|9242|9244.2|9241.8|9245|9242.9|9243.1|9241.1|185
1616461200000|2021-03-23 01:00:00|9244.3|9241.9|9244|9241.6|9245.8|9243.7|9243.5|9241.4|183
1616461500000|2021-03-23 01:05:00|9243.9|9241.5|9242.2|9240.7|9244.7|9242.8|9241.9|9240|176
1616461800000|2021-03-23 01:10:00|9242.3|9240.8|9245.4|9243|9245.5|9243.4|9242.2|9240.4|185
1616462100000|2021-03-23 01:15:00|9245.3|9242.9|9245.5|9243.1|9246.1|9244|9244.1|9242.1|211
1616462400000|2021-03-23 01:20:00|9245.4|9243|9246.1|9243.7|9247.3|9245.1|9244.1|9242.3|244
1616462700000|2021-03-23 01:25:00|9245.8|9243.4|9244.7|9243.2|9246.6|9244.6|9244.7|9242.4|171
1616463000000|2021-03-23 01:30:00|9245.2|9242.8|9246.1|9244.6|9246.5|9244.8|9244.3|9242.3|245
1616463300000|2021-03-23 01:35:00|9246.2|9244.7|9243.9|9241.5|9246.2|9244.7|9243.3|9241.3|154
1616463600000|2021-03-23 01:40:00|9243.8|9241.4|9243.9|9241.5|9243.9|9242.4|9242.4|9240.3|200
1616463900000|2021-03-23 01:45:00|9243.8|9241.4|9245|9243.5|9245.6|9243.7|9243.6|9241.4|156
1616464200000|2021-03-23 01:50:00|9245.1|9243.6|9243.3|9241.8|9246.4|9244.5|9243.3|9241.2|225
1616464500000|2021-03-23 01:55:00|9243.4|9241.9|9243.9|9241.5|9244.2|9242.1|9242.2|9240|271
1616464800000|2021-03-23 02:00:00|9243.8|9241.4|9241.9|9239.5|9244.2|9241.8|9241.4|9239.4|267
1616465100000|2021-03-23 02:05:00|9242|9239.6|9241.1|9238.7|9242.6|9240.6|9240|9238.2|302
1616465400000|2021-03-23 02:10:00|9241.2|9238.8|9242.1|9239.7|9242.3|9240.3|9240.5|9238.5|232
1616465700000|2021-03-23 02:15:00|9242|9239.6|9244|9242.5|9244|9242.5|9240.9|9238.6|187
1616466000000|2021-03-23 02:20:00|9244.5|9242.1|9244|9241.6|9244.6|9242.7|9241.6|9239.7|192
1616466300000|2021-03-23 02:25:00|9243.9|9241.5|9244.7|9242.3|9245.3|9243.6|9243.1|9240.9|191
1616466600000|2021-03-23 02:30:00|9244.9|9242.5|9244.3|9242.8|9246.6|9244.5|9244|9242|230
1616466900000|2021-03-23 02:35:00|9244.4|9242.9|9243|9240.6|9245.6|9243.7|9242.6|9240.6|193
1616467200000|2021-03-23 02:40:00|9243.1|9240.7|9243.9|9241.5|9243.9|9241.9|9241.6|9239.6|243
1616467500000|2021-03-23 02:45:00|9244|9241.6|9244.8|9242.4|9246.8|9244.6|9243.6|9241.6|285
1616467800000|2021-03-23 02:50:00|9244.7|9242.3|9244.3|9242.8|9245.3|9243.2|9244.3|9242.1|163
1616468100000|2021-03-23 02:55:00|9244.2|9242.7|9243.8|9241.4|9245.3|9242.9|9243.2|9241.1|185
1616468400000|2021-03-23 03:00:00|9243.7|9241.3|9244.1|9241.7|9245.1|9243.1|9243.1|9240.7|170
1616468700000|2021-03-23 03:05:00|9244|9241.6|9244.9|9243.4|9245.9|9243.9|9243.6|9241.6|130
1616469000000|2021-03-23 03:10:00|9245|9243.5|9246.7|9244.3|9246.7|9244.7|9243.8|9242|188
1616469300000|2021-03-23 03:15:00|9246.6|9244.2|9244.1|9242.6|9246.6|9244.4|9243.8|9241.8|229
1616469600000|2021-03-23 03:20:00|9244|9242.5|9244.4|9242.9|9245.2|9243.4|9244|9242.1|169
1616469900000|2021-03-23 03:25:00|9244.3|9242.8|9242.7|9240.3|9244.5|9243|9242.3|9240.3|172
1616470200000|2021-03-23 03:30:00|9242.8|9240.4|9244.1|9241.7|9244.1|9242|9241.8|9239.9|186
1616470500000|2021-03-23 03:35:00|9243.6|9242.1|9242.9|9241.4|9244.6|9242.9|9242.2|9240.4|80
1616470800000|2021-03-23 03:40:00|9242.8|9241.3|9242.7|9241.2|9244.1|9242.2|9242.6|9240.8|104
1616471100000|2021-03-23 03:45:00|9242.6|9241.1|9241.9|9240.4|9243|9241.4|9241.7|9239.9|143
1616471400000|2021-03-23 03:50:00|9241.8|9240.3|9241.5|9239.1|9242.7|9240.8|9240.1|9238.1|154
1616471700000|2021-03-23 03:55:00|9241.4|9239|9240.5|9238.1|9241.6|9239.8|9239.7|9237.9|207
1616472000000|2021-03-23 04:00:00|9240.6|9238.2|9240.5|9238.1|9241.4|9239.6|9240|9237.9|155
1616472300000|2021-03-23 04:05:00|9240.4|9238|9240.5|9238.1|9240.8|9238.8|9240|9237.9|132
1616472600000|2021-03-23 04:10:00|9240.6|9238.2|9241.4|9239|9241.4|9239.6|9240|9238|153
1616472900000|2021-03-23 04:15:00|9241.3|9238.9|9240.4|9238|9241.4|9239.5|9239.8|9237.7|106
1616473200000|2021-03-23 04:20:00|9240.5|9238.1|9241.5|9239.1|9241.5|9239.5|9239.9|9237.9|132
1616473500000|2021-03-23 04:25:00|9241|9239.5|9243|9240.6|9243.1|9241.2|9240.9|9239.1|157
1616473800000|2021-03-23 04:30:00|9243.1|9240.7|9244|9242.5|9244.4|9242.8|9242.6|9240.6|132
1616474100000|2021-03-23 04:35:00|9244.4|9242|9243.6|9241.2|9245.2|9243.3|9243.3|9240.9|164
1616474400000|2021-03-23 04:40:00|9243.7|9241.3|9244.8|9242.4|9244.9|9243|9243.4|9241.3|110
1616474700000|2021-03-23 04:45:00|9244.9|9242.5|9244.9|9242.5|9246|9244.1|9243.8|9241.9|167
1616475000000|2021-03-23 04:50:00|9244.4|9242.9|9244.7|9242.3|9246.5|9244.5|9244.3|9242.2|193
1616475300000|2021-03-23 04:55:00|9244.6|9242.2|9246.5|9244.1|9246.5|9244.5|9244.3|9242.2|168
1616475600000|2021-03-23 05:00:00|9246.4|9244|9245.8|9244.3|9247.4|9245.4|9245.6|9243.5|207
1616475900000|2021-03-23 05:05:00|9245.7|9244.2|9245.2|9243.7|9246.5|9244.6|9245.2|9243.2|125
1616476200000|2021-03-23 05:10:00|9245.3|9243.8|9246|9243.6|9246.1|9243.9|9243.7|9241.6|149
1616476500000|2021-03-23 05:15:00|9246.1|9243.7|9245.8|9243.4|9246.6|9244.2|9245.3|9243.1|125
1616476800000|2021-03-23 05:20:00|9245.7|9243.3|9246.4|9244|9246.7|9244.7|9245.1|9243.2|126
1616477100000|2021-03-23 05:25:00|9246.5|9244.1|9247.4|9245|9248.8|9246.6|9246.4|9244|181
1616477400000|2021-03-23 05:30:00|9247.3|9244.9|9247.4|9245|9248.1|9246.2|9246.9|9244.9|152
1616477700000|2021-03-23 05:35:00|9247|9245.5|9248.1|9245.7|9250.6|9248.6|9247|9245.3|182
1616478000000|2021-03-23 05:40:00|9248.2|9245.8|9247.3|9244.9|9248.3|9246.3|9246.5|9244.1|176
1616478300000|2021-03-23 05:45:00|9247.2|9244.8|9247.1|9244.7|9248|9245.9|9246.2|9244.4|192
1616478600000|2021-03-23 05:50:00|9247.2|9244.8|9248.3|9245.9|9248.6|9246.5|9247|9244.7|150
1616478900000|2021-03-23 05:55:00|9248.4|9246|9246|9243.6|9248.8|9246.8|9245|9243.1|271
1616479200000|2021-03-23 06:00:00|9246.2|9243.8|9246.9|9244.5|9247.3|9245.2|9244.9|9243|210
1616479500000|2021-03-23 06:05:00|9247|9244.6|9245.6|9243.2|9249.7|9247.7|9245.4|9243|197
1616479800000|2021-03-23 06:10:00|9245.5|9243.1|9249.2|9246.8|9249.9|9247.5|9245.5|9243.1|277
1616480100000|2021-03-23 06:15:00|9249.1|9246.7|9248.1|9245.7|9249.3|9247.2|9247.2|9244.8|268
1616480400000|2021-03-23 06:20:00|9248.2|9245.8|9247|9245.5|9249.2|9247.2|9247|9245|199
1616480700000|2021-03-23 06:25:00|9247.5|9245.1|9245.5|9243.1|9247.5|9245.5|9245.1|9243|227
1616481000000|2021-03-23 06:30:00|9245.6|9243.2|9245.3|9243.8|9246.7|9244.9|9245|9243|168
1616481300000|2021-03-23 06:35:00|9245.2|9243.7|9246|9244.5|9246.8|9244.7|9244.8|9242.8|154
1616481600000|2021-03-23 06:40:00|9245.9|9244.4|9249.4|9247|9250.1|9247.7|9245|9243|188
1616481900000|2021-03-23 06:45:00|9249.9|9247.5|9247|9245.5|9250.2|9247.9|9246.5|9244.6|153
1616482200000|2021-03-23 06:50:00|9247.5|9245.1|9247.3|9244.9|9247.5|9245.5|9245.9|9243.9|162
1616482500000|2021-03-23 06:55:00|9247.2|9244.8|9247.7|9245.3|9248.6|9246.6|9246|9244.1|183
1616482800000|2021-03-23 07:00:00|9247.5|9245.1|9244.7|9242.3|9247.7|9245.4|9242.8|9240.4|267
1616483100000|2021-03-23 07:05:00|9244.9|9242.5|9245.5|9243.1|9247.1|9244.8|9243.3|9241.3|307
1616483400000|2021-03-23 07:10:00|9245.6|9243.2|9241.5|9239.1|9245.6|9243.5|9240.8|9238.8|241
1616483700000|2021-03-23 07:15:00|9241.3|9238.9|9243.5|9242|9243.8|9242|9240.4|9238.5|209
1616484000000|2021-03-23 07:20:00|9243.8|9241.4|9243.3|9240.9|9245.7|9243.7|9242.4|9240.4|197
1616484300000|2021-03-23 07:25:00|9243.2|9240.8|9245|9242.6|9245.2|9243.5|9243|9240.6|240
1616484600000|2021-03-23 07:30:00|9244.9|9242.5|9247.2|9244.8|9247.6|9245.2|9244.2|9242.2|244
1616484900000|2021-03-23 07:35:00|9247.3|9244.9|9261|9258.6|9261.2|9258.8|9247.1|9244.8|445
1616485200000|2021-03-23 07:40:00|9260.9|9258.5|9265.3|9262.9|9266|9263.6|9259.7|9257.8|444
1616485500000|2021-03-23 07:45:00|9265.2|9262.8|9272.7|9270.3|9272.7|9270.3|9264.5|9262.1|433
1616485800000|2021-03-23 07:50:00|9272.8|9270.4|9279.4|9277.9|9280.8|9278.5|9272.8|9270.4|619
1616486100000|2021-03-23 07:55:00|9280.1|9278.6|9282.2|9279.8|9285.8|9284.1|9280|9278|510
1616486400000|2021-03-23 08:00:00|9282.1|9279.7|9283.5|9282|9285.4|9283.9|9277.5|9275.4|647
1616486700000|2021-03-23 08:05:00|9283.6|9282.1|9280.7|9278.3|9285|9282.6|9278.6|9276.7|515
1616487000000|2021-03-23 08:10:00|9280.8|9278.4|9282.3|9279.9|9283.4|9281.4|9279.7|9277.5|503
1616487300000|2021-03-23 08:15:00|9282.2|9279.8|9279.8|9278.3|9283.7|9281.8|9279.7|9278.2|449
1616487600000|2021-03-23 08:20:00|9279.9|9278.4|9278.5|9277|9280.2|9278.7|9275.8|9273.8|540
1616487900000|2021-03-23 08:25:00|9278.6|9277.1|9288.4|9286|9289.7|9287.7|9278.6|9277.1|700
1616488200000|2021-03-23 08:30:00|9288.5|9286.1|9285.4|9283.9|9289.3|9287.3|9284.9|9282.9|573
1616488500000|2021-03-23 08:35:00|9285.5|9284|9285.4|9283.9|9286.8|9284.9|9284.6|9282.8|464
1616488800000|2021-03-23 08:40:00|9285.3|9283.8|9287.3|9285.8|9291.4|9289.6|9285|9283.3|492
1616489100000|2021-03-23 08:45:00|9287.2|9285.7|9288.6|9286.2|9288.9|9286.9|9286|9283.9|360
1616489400000|2021-03-23 08:50:00|9288.5|9286.1|9286.4|9284.9|9288.8|9286.4|9285|9283.3|362
1616489700000|2021-03-23 08:55:00|9286.3|9284.8|9287.5|9285.1|9288.1|9286.6|9285.3|9283.4|426
1616490000000|2021-03-23 09:00:00|9287.1|9285.6|9283.9|9282.4|9288.2|9286.6|9283.9|9281.9|340
1616490300000|2021-03-23 09:05:00|9284|9282.5|9283|9281.5|9285.2|9283.5|9283|9281.5|276
1616490600000|2021-03-23 09:10:00|9283.1|9281.6|9283.6|9281.2|9285.5|9284|9282.4|9280.6|315
1616490900000|2021-03-23 09:15:00|9283.5|9281.1|9288.8|9287.3|9289.5|9287.5|9283.3|9281.1|340
1616491200000|2021-03-23 09:20:00|9288.7|9287.2|9286.1|9284.6|9289.6|9287.6|9285.7|9283.8|351
1616491500000|2021-03-23 09:25:00|9286|9284.5|9287.7|9286.2|9288.2|9286.3|9285.2|9283.7|334
1616491800000|2021-03-23 09:30:00|9287.6|9286.1|9286.9|9285.4|9287.9|9286.2|9286.4|9284.5|373
1616492100000|2021-03-23 09:35:00|9286.8|9285.3|9292.2|9289.8|9293.1|9290.7|9286.5|9284.6|400
1616492400000|2021-03-23 09:40:00|9292.1|9289.7|9290.8|9289.3|9292.3|9289.9|9289.3|9287.7|318
1616492700000|2021-03-23 09:45:00|9290.9|9289.4|9291.1|9288.7|9291.4|9289.5|9290|9288.1|235
1616493000000|2021-03-23 09:50:00|9290.6|9289.1|9291.7|9290.2|9294.2|9291.9|9290.5|9288.6|301
1616493300000|2021-03-23 09:55:00|9291.8|9290.3|9291.2|9288.8|9293.2|9291.3|9290.3|9288.3|492
1616493600000|2021-03-23 10:00:00|9291.1|9288.7|9288.4|9286|9292.8|9290.5|9287.6|9285.8|529
1616493900000|2021-03-23 10:05:00|9288.5|9286.1|9284.9|9283.4|9288.6|9286.6|9284.5|9282.1|458
1616494200000|2021-03-23 10:10:00|9285|9283.5|9289.3|9286.9|9289.5|9287.7|9284.7|9282.3|436
1616494500000|2021-03-23 10:15:00|9289.2|9286.8|9295.5|9293.1|9295.8|9293.4|9288.9|9286.8|411
1616494800000|2021-03-23 10:20:00|9295.6|9293.2|9293.9|9291.5|9295.6|9293.5|9291.5|9289.3|504
1616495100000|2021-03-23 10:25:00|9293.8|9291.4|9291.3|9288.9|9294.9|9292.5|9290.7|9288.8|380
1616495400000|2021-03-23 10:30:00|9291.2|9288.8|9290.4|9288|9292.3|9290.4|9289.5|9287.7|435
1616495700000|2021-03-23 10:35:00|9290.5|9288.1|9292.9|9291.4|9293|9291.4|9289.6|9287.6|332
1616496000000|2021-03-23 10:40:00|9292.8|9291.3|9296.5|9294.1|9300.6|9298.2|9292.7|9290.8|433
1616496300000|2021-03-23 10:45:00|9296.6|9294.2|9295.5|9293.1|9296.8|9294.6|9294.6|9292.6|427
1616496600000|2021-03-23 10:50:00|9295.4|9293|9295.5|9293.1|9296.3|9294.2|9294.5|9292.5|362
1616496900000|2021-03-23 10:55:00|9295.4|9293|9295.6|9293.2|9295.7|9293.7|9294.1|9292.1|289
1616497200000|2021-03-23 11:00:00|9295.5|9293.1|9295.7|9293.3|9297.1|9295.4|9294.6|9293|340
1616497500000|2021-03-23 11:05:00|9295.8|9293.4|9295.1|9293.6|9296.7|9294.6|9294.6|9292.3|277
1616497800000|2021-03-23 11:10:00|9295.2|9293.7|9295.6|9293.2|9296.7|9294.6|9294.8|9292.8|272
1616498100000|2021-03-23 11:15:00|9295.5|9293.1|9295.6|9293.2|9297.8|9296|9294.9|9293|388
1616498400000|2021-03-23 11:20:00|9295.7|9293.3|9296.9|9295.4|9297.5|9295.5|9295.1|9293.1|257
1616498700000|2021-03-23 11:25:00|9296.8|9295.3|9301.3|9298.9|9301.8|9299.8|9295.8|9294|359
1616499000000|2021-03-23 11:30:00|9301.2|9298.8|9298.6|9296.2|9301.8|9299.9|9297.8|9295.8|345
1616499300000|2021-03-23 11:35:00|9298.7|9296.3|9298.2|9296.7|9299.2|9297.3|9297.4|9295.7|257
1616499600000|2021-03-23 11:40:00|9298.6|9296.2|9300.1|9298.6|9300.9|9298.9|9297.7|9296|290
1616499900000|2021-03-23 11:45:00|9300.2|9298.7|9299.6|9298.1|9300.8|9299|9299.5|9297.8|294
1616500200000|2021-03-23 11:50:00|9299.7|9298.2|9297.9|9296.4|9299.7|9298.2|9296.4|9294.3|392
1616500500000|2021-03-23 11:55:00|9297.8|9296.3|9298.2|9295.8|9298.2|9296.3|9295.2|9293.3|339
1616500800000|2021-03-23 12:00:00|9298.3|9295.9|9299.3|9297.8|9300.2|9298.1|9297.7|9295.6|218
1616501100000|2021-03-23 12:05:00|9299.4|9297.9|9301.6|9299.2|9301.6|9299.7|9298.6|9296.7|259
1616501400000|2021-03-23 12:10:00|9301.2|9299.7|9303.3|9300.9|9304.4|9302.9|9300.3|9298.4|324
1616501700000|2021-03-23 12:15:00|9303.2|9301.7|9302.8|9300.4|9304.4|9302.5|9301.6|9299.7|363
1616502000000|2021-03-23 12:20:00|9302.7|9300.3|9299.6|9298.1|9302.7|9300.6|9299.4|9297.4|383
1616502300000|2021-03-23 12:25:00|9299.7|9298.2|9305|9302.6|9305.4|9303.5|9299.5|9298|415
1616502600000|2021-03-23 12:30:00|9304.9|9302.5|9305.8|9303.4|9308.8|9307.3|9304.3|9302.5|334
1616502900000|2021-03-23 12:35:00|9305.9|9303.5|9302.4|9300|9305.9|9304|9301.9|9299.7|240
1616503200000|2021-03-23 12:40:00|9302.5|9300.1|9301.3|9299.8|9303.4|9301.5|9300.5|9298.7|304
1616503500000|2021-03-23 12:45:00|9301.4|9299.9|9300.9|9299.4|9302.9|9300.7|9300.6|9298.6|400
1616503800000|2021-03-23 12:50:00|9301.4|9299|9299.5|9298|9302.4|9300.4|9299.1|9297.2|387
1616504100000|2021-03-23 12:55:00|9299.6|9298.1|9306|9303.6|9306.5|9304.3|9299.6|9297.7|369
1616504400000|2021-03-23 13:00:00|9306.1|9303.7|9306.1|9304.6|9307|9305.4|9304.4|9302.2|391
1616504700000|2021-03-23 13:05:00|9306.2|9304.7|9315|9313.5|9316.9|9314.7|9306.1|9304.6|456
1616505000000|2021-03-23 13:10:00|9315.1|9313.6|9313.2|9310.8|9315.1|9313.6|9312|9309.9|340
1616505300000|2021-03-23 13:15:00|9313.3|9310.9|9313.5|9311.1|9314.5|9312.4|9312.8|9310.5|340
1616505600000|2021-03-23 13:20:00|9313.4|9311|9314.6|9313.1|9314.9|9313.2|9312.7|9310.9|446
1616505900000|2021-03-23 13:25:00|9314.7|9313.2|9319.4|9317|9319.9|9318|9314.5|9312.9|532
1616506200000|2021-03-23 13:30:00|9319.3|9316.9|9315.7|9314.2|9319.3|9316.9|9314.7|9313.1|392
1616506500000|2021-03-23 13:35:00|9315.6|9314.1|9315.4|9313|9316.9|9315|9311.1|9309.1|376
1616506800000|2021-03-23 13:40:00|9314.8|9313.3|9312.6|9310.2|9315.3|9313.4|9311.6|9309.7|365
1616507100000|2021-03-23 13:45:00|9312.5|9310.1|9318.7|9316.3|9322.1|9319.7|9312.4|9310|295
1616507400000|2021-03-23 13:50:00|9318.8|9316.4|9323.1|9321.6|9324.9|9322.8|9317.4|9315.9|508
1616507700000|2021-03-23 13:55:00|9323|9321.5|9324.6|9322.2|9324.6|9322.5|9320.9|9318.8|476
1616508000000|2021-03-23 14:00:00|9324.4|9322|9329.7|9327.3|9330.1|9327.8|9323.7|9322|599
1616508300000|2021-03-23 14:05:00|9329.8|9327.4|9331.3|9328.9|9332.6|9330.7|9329.5|9327.3|647
1616508600000|2021-03-23 14:10:00|9331.2|9329.7|9329.2|9326.8|9332.3|9330.6|9328.7|9326.6|584
1616508900000|2021-03-23 14:15:00|9329.1|9326.7|9332.5|9330.1|9333.7|9331.7|9329.1|9326.7|438
1616509200000|2021-03-23 14:20:00|9332|9330.5|9328.8|9327.3|9332.9|9331.2|9328.7|9326.8|464
1616509500000|2021-03-23 14:25:00|9328.6|9327.1|9328.2|9325.8|9329.7|9328|9327.2|9325.2|453
1616509800000|2021-03-23 14:30:00|9327.8|9326.3|9329.6|9327.2|9331.8|9329.8|9326.9|9324.9|500
1616510100000|2021-03-23 14:35:00|9329.7|9327.3|9332.7|9330.3|9333|9331.5|9329.1|9327.2|392
1616510400000|2021-03-23 14:40:00|9332.6|9330.2|9331.7|9330.2|9332.8|9331.3|9330.8|9329|391
1616510700000|2021-03-23 14:45:00|9331.8|9330.3|9331.5|9329.1|9333.2|9331.3|9330.2|9328.3|350
1616511000000|2021-03-23 14:50:00|9331.6|9329.2|9328.8|9327.3|9331.6|9329.7|9325.3|9323.2|375
1616511300000|2021-03-23 14:55:00|9328.9|9327.4|9326|9324.5|9330.9|9329.4|9325.2|9323.4|409
1616511600000|2021-03-23 15:00:00|9326.6|9324.2|9326.9|9325.4|9330.8|9328.8|9326|9324.2|388
1616511900000|2021-03-23 15:05:00|9327|9325.5|9328.4|9326.9|9329.1|9327.4|9327|9325.5|318
1616512200000|2021-03-23 15:10:00|9328.5|9327|9327.8|9326.3|9329.2|9327.7|9326.6|9324.7|350
1616512500000|2021-03-23 15:15:00|9327.7|9326.2|9326.8|9325.3|9328.3|9326.4|9324.8|9323.3|289
1616512800000|2021-03-23 15:20:00|9326.6|9325.1|9326.4|9324.9|9328|9326.5|9326.2|9324.2|244
1616513100000|2021-03-23 15:25:00|9326.6|9325.1|9329.6|9327.2|9329.7|9327.8|9325.5|9323.7|336
1616513400000|2021-03-23 15:30:00|9329.7|9327.3|9331.3|9328.9|9331.3|9329.6|9329|9327.2|377
1616513700000|2021-03-23 15:35:00|9331.2|9328.8|9332.7|9331.2|9334|9332.2|9329.4|9327.5|395
1616514000000|2021-03-23 15:40:00|9332.6|9331.1|9335.1|9332.7|9335.2|9333.7|9332.6|9331.1|321
1616514300000|2021-03-23 15:45:00|9333.9|9332.4|9333.4|9331.9|9336.3|9334.1|9332.8|9330.6|402
1616514600000|2021-03-23 15:50:00|9333.3|9331.8|9335.3|9332.9|9335.7|9333.6|9329.8|9328|458
1616514900000|2021-03-23 15:55:00|9335.5|9333.1|9328.8|9326.4|9337|9335.5|9327.5|9325.1|629
1616515200000|2021-03-23 16:00:00|9328.7|9326.3|9331.6|9330.1|9332.4|9330.3|9328.4|9326.3|516
1616515500000|2021-03-23 16:05:00|9331.9|9330.4|9330.1|9328.6|9332.7|9331.1|9328.6|9326.6|419
1616515800000|2021-03-23 16:10:00|9330.8|9329.3|9332.6|9331.1|9334.8|9333.1|9330.4|9328.3|328
1616516100000|2021-03-23 16:15:00|9333|9330.6|9330.8|9329.3|9333.7|9332.2|9330.3|9328.8|337
1616516400000|2021-03-23 16:20:00|9331|9329.5|9331.1|9329.6|9332.5|9330.6|9330.1|9328.2|372
1616516700000|2021-03-23 16:25:00|9331.2|9329.7|9330.1|9328.6|9332.5|9330.4|9329.9|9328.2|349
1616517000000|2021-03-23 16:30:00|9330.2|9328.7|9333.6|9332.1|9334.9|9333|9328.4|9326.9|499
1616517300000|2021-03-23 16:35:00|9333.5|9332|9332|9330.5|9333.8|9332.3|9331.8|9330.1|392
1616517600000|2021-03-23 16:40:00|9332.1|9330.6|9331.2|9329.7|9333.9|9332|9331|9329.2|319
1616517900000|2021-03-23 16:45:00|9331.3|9329.8|9329.5|9328|9332.8|9331.3|9329.2|9327.7|356
1616518200000|2021-03-23 16:50:00|9330.3|9327.9|9330.9|9328.5|9331.4|9329.7|9329.3|9327.8|273
1616518500000|2021-03-23 16:55:00|9331.2|9328.8|9333.6|9331.2|9336|9334|9329.4|9327.4|364
1616518800000|2021-03-23 17:00:00|9333.3|9331.8|9333.2|9331.7|9334.7|9332.8|9331.1|9329.1|273
1616519100000|2021-03-23 17:05:00|9333.1|9331.6|9332.7|9331.2|9335|9333.5|9332.6|9330.5|272
1616519400000|2021-03-23 17:10:00|9333.1|9330.7|9332|9330.5|9333.7|9331.7|9331.7|9329.8|240
1616519700000|2021-03-23 17:15:00|9332.1|9330.6|9331.4|9329.9|9332.3|9330.6|9329.3|9327.5|429
1616520000000|2021-03-23 17:20:00|9331.5|9330|9330.5|9329|9332.2|9330.7|9329.4|9327.9|355
1616520300000|2021-03-23 17:25:00|9330.4|9328.9|9334.9|9333.4|9335.4|9333.9|9330.4|9328.7|326
1616520600000|2021-03-23 17:30:00|9334.8|9333.3|9334.4|9332.9|9335.6|9333.9|9333.4|9331.9|379
1616520900000|2021-03-23 17:35:00|9334.2|9332.7|9337.5|9336|9337.7|9336|9333.9|9332.4|312
1616521200000|2021-03-23 17:40:00|9337.4|9335.9|9333.9|9332.4|9338.9|9336.9|9333.8|9331.9|334
1616521500000|2021-03-23 17:45:00|9334|9332.5|9331.9|9330.4|9334.4|9332.9|9331.8|9330.3|223
1616521800000|2021-03-23 17:50:00|9331.8|9330.3|9331.2|9329.7|9333.5|9331.5|9331.1|9329.2|254
1616522100000|2021-03-23 17:55:00|9331.3|9329.8|9339.3|9336.9|9339.5|9337.1|9331.1|9329.3|411
1616522400000|2021-03-23 18:00:00|9339.4|9337|9338.2|9335.8|9339.7|9337.8|9337.2|9335.2|353
1616522700000|2021-03-23 18:05:00|9337.4|9335.9|9337.9|9335.5|9338.9|9337.3|9337.2|9335.2|237
1616523000000|2021-03-23 18:10:00|9337.7|9336.2|9335.9|9334.4|9338.1|9336.5|9334.5|9332.5|287
1616523300000|2021-03-23 18:15:00|9336.2|9334.7|9334.6|9333.1|9336.7|9334.8|9334.3|9332.4|262
1616523600000|2021-03-23 18:20:00|9334.4|9332.9|9336.2|9334.7|9337.5|9335.7|9334.3|9332.3|291
1616523900000|2021-03-23 18:25:00|9336.6|9334.2|9335.5|9334|9337.7|9335.7|9335.5|9334|195
1616524200000|2021-03-23 18:30:00|9335.4|9333.9|9338.9|9337.4|9340.4|9338.4|9335.4|9333.9|304
1616524500000|2021-03-23 18:35:00|9338.8|9337.3|9337.2|9335.7|9338.9|9337.3|9336.3|9334.3|249
1616524800000|2021-03-23 18:40:00|9337.6|9335.2|9337.3|9335.8|9339.5|9337.5|9337|9335.1|222
1616525100000|2021-03-23 18:45:00|9337.4|9335.9|9337.5|9335.1|9338.6|9336.6|9336.2|9334.7|246
1616525400000|2021-03-23 18:50:00|9337.6|9335.2|9338.1|9336.6|9338.6|9336.7|9337.1|9335.2|245
1616525700000|2021-03-23 18:55:00|9338|9336.5|9339.5|9338|9341.1|9339.6|9338|9336.1|292
1616526000000|2021-03-23 19:00:00|9339.6|9338.1|9335.3|9333.8|9339.7|9338.2|9335.2|9333.4|300
1616526300000|2021-03-23 19:05:00|9335.5|9333.1|9335.6|9334.1|9336|9334.4|9333.9|9332.3|290
1616526600000|2021-03-23 19:10:00|9335.7|9334.2|9333.7|9332.2|9336.2|9334.3|9332.7|9330.5|305
1616526900000|2021-03-23 19:15:00|9333.8|9332.3|9334.5|9333|9336|9334.3|9333.7|9331.8|270
1616527200000|2021-03-23 19:20:00|9334.4|9332.9|9334.6|9333.1|9337.7|9335.7|9334.3|9332.3|346
1616527500000|2021-03-23 19:25:00|9334.5|9333|9333.4|9331|9336.6|9334.6|9332.6|9330.6|348
1616527800000|2021-03-23 19:30:00|9333.6|9331.2|9335.2|9332.8|9335.6|9333.6|9333.5|9331.2|352
1616528100000|2021-03-23 19:35:00|9335.3|9332.9|9336.5|9335|9337.3|9335.4|9334.2|9332.3|293
1616528400000|2021-03-23 19:40:00|9336.4|9334.9|9336.9|9334.5|9337.4|9335.5|9335.9|9333.9|293
1616528700000|2021-03-23 19:45:00|9337|9334.6|9337.9|9335.5|9338.2|9335.8|9333.8|9331.6|299
1616529000000|2021-03-23 19:50:00|9338.1|9335.7|9343.6|9341.2|9345.8|9343.4|9337.6|9335.7|339
1616529300000|2021-03-23 19:55:00|9343.7|9341.3|9342.5|9340.1|9345.9|9343.7|9341.2|9339.3|351
1616529600000|2021-03-23 20:00:00|9342.6|9340.2|9344.7|9342.3|9344.7|9342.5|9341.7|9339.3|260
1616529900000|2021-03-23 20:05:00|9344.3|9342.8|9343.6|9341.2|9347.5|9345.1|9343.1|9340.9|238
1616530200000|2021-03-23 20:10:00|9343.3|9340.9|9343.9|9341.5|9344.6|9342.4|9343|9340.8|158
1616530500000|2021-03-23 20:15:00|9343.8|9341.4|9342.8|9340.4|9343.8|9341.8|9342.2|9340.3|135
1616530800000|2021-03-23 20:20:00|9342.7|9340.3|9340.8|9338.4|9342.7|9340.6|9340.1|9338.2|181
1616531100000|2021-03-23 20:25:00|9340.9|9338.5|9340.4|9338.9|9341|9339.2|9340.3|9338.3|71
1616531400000|2021-03-23 20:30:00|9340.5|9339|9340.5|9339|9341.5|9339.4|9340.3|9338.4|92
1616531700000|2021-03-23 20:35:00|9340.6|9339.1|9341.4|9339.9|9342.2|9340.1|9340.6|9338.6|66
1616532000000|2021-03-23 20:40:00|9341.5|9340|9340.7|9338.3|9342.2|9340|9339.8|9338|110
1616532300000|2021-03-23 20:45:00|9340.8|9338.4|9345.8|9343.4|9348.4|9346|9340.2|9337.9|253
1616532600000|2021-03-23 20:50:00|9345.7|9343.3|9340.3|9337.9|9345.7|9343.3|9340.1|9337.7|221
1616532900000|2021-03-23 20:55:00|9340.6|9338.2|9341.2|9338.4|9341.7|9339.3|9339.9|9336.5|418
1616533200000|2021-03-23 21:00:00|9341.3|9338.3|9341.7|9338.2|9341.7|9338.4|9341|9337.4|39
1616533500000|2021-03-23 21:05:00|9342|9337.5|9339.5|9334.5|9342|9338|9339.5|9334.5|84
1616533800000|2021-03-23 21:10:00|9340|9335|9339.7|9335.8|9341.3|9337.2|9339.1|9334.5|102
1616534100000|2021-03-23 21:15:00|9339.9|9335.6|9340.3|9336.6|9340.5|9337.2|9339.1|9335.6|97
1616534400000|2021-03-23 21:20:00|9339.5|9336.7|9340.3|9336.6|9340.5|9337.4|9339.2|9336.3|87
1616534700000|2021-03-23 21:25:00|9339.4|9336.3|9340|9336.9|9340.3|9337.5|9339.4|9336.2|77
1616535000000|2021-03-23 21:30:00|9339.9|9337.4|9339.4|9336.9|9340.2|9337.4|9339.2|9336.3|116
1616535300000|2021-03-23 21:35:00|9340.3|9336.6|9339.5|9336.7|9340.3|9337.2|9339|9336.2|146
1616535600000|2021-03-23 21:40:00|9339.4|9336.8|9340.2|9336.9|9340.5|9337.2|9339|9336.4|143
1616535900000|2021-03-23 21:45:00|9340.3|9336.8|9340.2|9337.2|9340.5|9337.5|9339.2|9336.2|158
1616536200000|2021-03-23 21:50:00|9340.1|9337.4|9340.2|9337|9340.9|9337.6|9339.3|9336.4|144
1616536500000|2021-03-23 21:55:00|9340.4|9336.5|9340.1|9337|9340.9|9337.2|9339|9336|188
1616536800000|2021-03-23 22:00:00|9340.3|9336.6|9341.5|9339|9342.2|9339.8|9340.1|9336.2|416
1616537100000|2021-03-23 22:05:00|9341.6|9339.1|9341.4|9339|9341.7|9339.3|9340.3|9336.9|167
1616537400000|2021-03-23 22:10:00|9341.5|9339.1|9339.1|9336.7|9342.1|9339.7|9339|9335.5|175
1616537700000|2021-03-23 22:15:00|9339.2|9336.8|9338.8|9336.4|9339.3|9336.9|9338.2|9335.8|95
1616538000000|2021-03-23 22:20:00|9338.7|9336.3|9340.1|9337.7|9340.7|9338.3|9338.5|9336.1|118
1616538300000|2021-03-23 22:25:00|9340|9337.6|9339.9|9337.5|9340.7|9338.3|9339.3|9336.9|86
1616538600000|2021-03-23 22:30:00|9339.8|9337.4|9339.8|9337.4|9340.1|9337.7|9339.5|9337.1|98
1616538900000|2021-03-23 22:35:00|9339.7|9337.3|9340.4|9338|9340.6|9338.1|9339.5|9336.9|75
1616539200000|2021-03-23 22:40:00|9340.3|9337.9|9340.1|9337.7|9340.6|9338.1|9339.6|9337|111
1616539500000|2021-03-23 22:45:00|9340.3|9337.9|9339.3|9336.9|9340.8|9338.4|9338.7|9335.2|145
1616539800000|2021-03-23 22:50:00|9339.7|9337.3|9339.4|9337|9339.8|9337.4|9338.7|9336.3|127
1616540100000|2021-03-23 22:55:00|9339.3|9336.9|9341.5|9339.1|9341.9|9339.5|9339.3|9336.9|147
1616540400000|2021-03-23 23:00:00|9341.9|9338.8|9343.9|9341.5|9344.1|9341.7|9341.5|9338.8|190
1616540700000|2021-03-23 23:05:00|9343.7|9341.3|9344|9341.6|9345.8|9343.4|9342.1|9339.7|196
1616541000000|2021-03-23 23:10:00|9344.1|9341.7|9346.9|9344.5|9347.4|9345|9342.9|9340.5|153
1616541300000|2021-03-23 23:15:00|9346.5|9345|9346.4|9344.9|9347.5|9345.2|9346.3|9344.3|132
1616541600000|2021-03-23 23:20:00|9346.6|9345.1|9346.8|9344.4|9347.3|9345.2|9345.7|9343.3|153
1616541900000|2021-03-23 23:25:00|9346.7|9344.3|9344.8|9342.4|9346.9|9344.5|9344.4|9342|114
1616542200000|2021-03-23 23:30:00|9344.9|9342.5|9344.3|9341.9|9345.4|9343.3|9343.7|9341.6|143
1616542500000|2021-03-23 23:35:00|9344.2|9341.8|9344.9|9342.5|9345.2|9342.8|9343.8|9341.8|137
1616542800000|2021-03-23 23:40:00|9345|9342.6|9345|9342.6|9345.5|9343.2|9344.3|9342|170
1616543100000|2021-03-23 23:45:00|9345.1|9342.7|9345.5|9343.1|9346.2|9344.1|9344.8|9342.4|173
1616543400000|2021-03-23 23:50:00|9345.7|9343.3|9347.9|9345.5|9348.6|9346.2|9345.6|9343.2|210
1616543700000|2021-03-23 23:55:00|9347.8|9345.4|9346|9343.6|9348.8|9346.4|9346|9343.6|185
1616544000000|2021-03-24 00:00:00|9345.9|9343.5|9346.7|9344.3|9347.4|9345|9345.3|9342.9|263
1616544300000|2021-03-24 00:05:00|9346.6|9344.2|9344.2|9341.8|9347.3|9345.3|9344.2|9341.8|201
1616544600000|2021-03-24 00:10:00|9344.3|9341.9|9344.9|9342.5|9345.3|9343.1|9343.1|9341.1|172
1616544900000|2021-03-24 00:15:00|9345|9342.6|9345.1|9342.7|9346.3|9343.9|9344.9|9342.5|175
1616545200000|2021-03-24 00:20:00|9345.2|9342.8|9343.7|9341.3|9345.6|9343.4|9343.7|9341.3|179
1616545500000|2021-03-24 00:25:00|9343.6|9341.2|9344.2|9341.8|9345.1|9342.7|9342.7|9340.9|241
1616545800000|2021-03-24 00:30:00|9344.1|9341.7|9343.8|9341.4|9346.8|9344.4|9343.5|9341.4|241
1616546100000|2021-03-24 00:35:00|9343.7|9341.3|9344.1|9341.7|9344.4|9342|9342.4|9340|190
1616546400000|2021-03-24 00:40:00|9344|9341.6|9344.7|9342.3|9345.3|9342.9|9343.7|9341.3|230
1616546700000|2021-03-24 00:45:00|9344.2|9342.7|9344.8|9342.4|9345.1|9343.1|9343.8|9341.4|146
1616547000000|2021-03-24 00:50:00|9344.7|9342.3|9345.2|9342.8|9345.6|9343|9343.8|9341.7|186
1616547300000|2021-03-24 00:55:00|9344.7|9342.3|9344.7|9342.3|9345.4|9343.2|9343.9|9341.8|193
1616547600000|2021-03-24 01:00:00|9344.5|9342.1|9347|9344.6|9347.2|9345.1|9344|9341.6|258
1616547900000|2021-03-24 01:05:00|9346.9|9344.5|9346.8|9344.4|9347.6|9345.2|9345.8|9343.6|185
1616548200000|2021-03-24 01:10:00|9346.7|9344.3|9344.3|9341.9|9347|9344.9|9344.2|9341.8|196
1616548500000|2021-03-24 01:15:00|9344.4|9342|9345.2|9342.8|9345.4|9343.1|9343.5|9341.5|254
1616548800000|2021-03-24 01:20:00|9345.3|9342.9|9346|9343.6|9346.1|9344.1|9344.9|9342.5|178
1616549100000|2021-03-24 01:25:00|9346.1|9343.7|9345.7|9343.3|9346.2|9343.9|9344.6|9342.6|153
1616549400000|2021-03-24 01:30:00|9345.8|9343.4|9345.2|9342.8|9346.3|9344.1|9344.9|9342.7|278
1616549700000|2021-03-24 01:35:00|9345.1|9342.7|9343.5|9341.1|9345.8|9343.4|9343.3|9340.9|193
1616550000000|2021-03-24 01:40:00|9343.4|9341|9342.4|9340|9343.6|9341.2|9341.5|9339.4|197
1616550300000|2021-03-24 01:45:00|9342.3|9339.9|9342.1|9339.7|9342.8|9340.8|9340.8|9338.9|254
1616550600000|2021-03-24 01:50:00|9342|9339.6|9340.4|9338|9342.1|9339.8|9339.7|9337.8|243
1616550900000|2021-03-24 01:55:00|9340.5|9338.1|9340.6|9339.1|9342.2|9340.2|9339.9|9337.9|282
1616551200000|2021-03-24 02:00:00|9340.7|9339.2|9341|9338.6|9341.9|9339.5|9338.6|9336.2|319
1616551500000|2021-03-24 02:05:00|9340.9|9338.5|9341.5|9339.1|9342.5|9340.6|9340.1|9338|183
1616551800000|2021-03-24 02:10:00|9341.6|9339.2|9342.1|9339.7|9342.3|9340.4|9340.8|9338.6|256
1616552100000|2021-03-24 02:15:00|9342.2|9339.8|9342.6|9340.2|9343|9341.3|9341.6|9339.6|206
1616552400000|2021-03-24 02:20:00|9342.8|9340.4|9343.2|9341.7|9343.8|9341.8|9341.7|9339.6|187
1616552700000|2021-03-24 02:25:00|9343.4|9341.9|9345.1|9342.7|9345.2|9343.3|9342.7|9340.9|224
1616553000000|2021-03-24 02:30:00|9345|9342.6|9343.1|9341.6|9345.2|9342.8|9342.7|9340.8|271
1616553300000|2021-03-24 02:35:00|9343|9341.5|9341.3|9339.8|9344.1|9342.2|9341.2|9339.4|201
1616553600000|2021-03-24 02:40:00|9341.5|9340|9340.5|9338.1|9341.6|9340|9339.9|9337.6|167
1616553900000|2021-03-24 02:45:00|9340.6|9338.2|9340.3|9338.8|9341.3|9339.1|9340.1|9338.1|187
1616554200000|2021-03-24 02:50:00|9340.7|9338.3|9341.3|9339.8|9342.3|9340.3|9339.8|9337.9|212
1616554500000|2021-03-24 02:55:00|9341.5|9340|9342.6|9340.2|9343.1|9341|9340.9|9338.9|242
1616554800000|2021-03-24 03:00:00|9342.7|9340.3|9343.5|9342|9344.1|9342.1|9342.2|9340|261
1616555100000|2021-03-24 03:05:00|9343.4|9341.9|9344.2|9341.8|9344.4|9342.3|9342.9|9341|196
1616555400000|2021-03-24 03:10:00|9344.1|9341.7|9341.8|9339.4|9344.1|9342.2|9341.3|9339.3|221
1616555700000|2021-03-24 03:15:00|9341.7|9339.3|9341.6|9339.2|9342.2|9340|9340.6|9338.9|163
1616556000000|2021-03-24 03:20:00|9341.7|9339.3|9341.7|9340.2|9342.3|9340.4|9341|9339|197
1616556300000|2021-03-24 03:25:00|9341.8|9340.3|9341.9|9339.5|9342.4|9340.5|9341.1|9339.1|227
1616556600000|2021-03-24 03:30:00|9342|9339.6|9341|9339.5|9343.3|9341.2|9340.9|9338.7|199
1616556900000|2021-03-24 03:35:00|9341.1|9339.6|9341.8|9339.4|9341.8|9339.6|9340.3|9338.3|151
1616557200000|2021-03-24 03:40:00|9341.7|9339.3|9341.6|9339.2|9342.7|9340.4|9341|9339|175
1616557500000|2021-03-24 03:45:00|9341.5|9339.1|9340.8|9338.4|9341.7|9339.9|9340.6|9338.3|178
1616557800000|2021-03-24 03:50:00|9340.7|9338.3|9339.5|9338|9340.8|9338.4|9338.7|9336.7|161
1616558100000|2021-03-24 03:55:00|9339.4|9337.9|9340.7|9338.3|9341.4|9339.6|9339.4|9337.9|181
1616558400000|2021-03-24 04:00:00|9340.8|9338.4|9340.4|9338.9|9341|9339.1|9340.2|9338.2|135
1616558700000|2021-03-24 04:05:00|9340.5|9339|9340.7|9338.3|9340.9|9339.2|9340.3|9338.1|149
1616559000000|2021-03-24 04:10:00|9340.6|9338.2|9341.3|9339.8|9341.7|9339.8|9340.2|9338.2|105
1616559300000|2021-03-24 04:15:00|9341.6|9339.2|9341.7|9339.3|9341.7|9339.9|9340.4|9338.3|160
1616559600000|2021-03-24 04:20:00|9341.8|9339.4|9342.6|9341.1|9343.5|9341.6|9341.4|9339.3|167
1616559900000|2021-03-24 04:25:00|9342.7|9341.2|9344.2|9341.8|9345.2|9343.2|9342.2|9340.7|222
1616560200000|2021-03-24 04:30:00|9344.3|9341.9|9344.9|9343.4|9346.1|9344.2|9342.9|9341|225
1616560500000|2021-03-24 04:35:00|9345|9343.5|9345|9342.6|9345.4|9343.5|9344|9341.9|187
1616560800000|2021-03-24 04:40:00|9344.9|9342.5|9347.3|9345.8|9347.8|9345.8|9344.3|9342.4|246
1616561100000|2021-03-24 04:45:00|9347.6|9345.2|9346.4|9344.9|9347.7|9345.6|9346|9344.2|167
1616561400000|2021-03-24 04:50:00|9346.3|9344.8|9345.6|9344.1|9346.6|9345.1|9345.6|9344.1|185
1616561700000|2021-03-24 04:55:00|9345.5|9344|9344.8|9342.4|9345.7|9344|9343.9|9342.1|193
1616562000000|2021-03-24 05:00:00|9344.9|9342.5|9345.6|9344.1|9346.8|9344.5|9344.5|9342.4|226
1616562300000|2021-03-24 05:05:00|9345.7|9344.2|9345.5|9343.1|9346.2|9344.2|9344.7|9343|183
1616562600000|2021-03-24 05:10:00|9345.6|9343.2|9345.3|9342.9|9345.7|9344|9344.7|9342.9|112
1616562900000|2021-03-24 05:15:00|9345.4|9343|9345.6|9344.1|9346.4|9344.3|9344.8|9342.8|139
1616563200000|2021-03-24 05:20:00|9345.5|9344|9345.6|9343.2|9346.9|9344.9|9344.9|9343|230
1616563500000|2021-03-24 05:25:00|9345.5|9343.1|9345.9|9343.5|9346.4|9344.2|9344.8|9342.9|218
1616563800000|2021-03-24 05:30:00|9345.8|9343.4|9343.8|9341.4|9346.1|9344|9343.5|9341.1|254
1616564100000|2021-03-24 05:35:00|9343.9|9341.5|9345.7|9344.2|9346.1|9344.3|9343.3|9340.9|234
1616564400000|2021-03-24 05:40:00|9346.1|9344.6|9345.2|9342.8|9347|9345|9344.7|9342.7|217
1616564700000|2021-03-24 05:45:00|9345.3|9342.9|9344|9342.5|9345.7|9343.8|9343.4|9341.5|243
1616565000000|2021-03-24 05:50:00|9344.1|9342.6|9344.5|9343|9346.1|9344.4|9343.8|9342.1|211
1616565300000|2021-03-24 05:55:00|9344.6|9343.1|9345.9|9343.5|9347|9345.1|9344.6|9342.8|223
1616565600000|2021-03-24 06:00:00|9346|9343.6|9345.6|9344.1|9346.9|9344.5|9344.7|9342.7|205
1616565900000|2021-03-24 06:05:00|9345.7|9344.2|9346|9343.6|9348.2|9345.8|9345|9343.2|271
1616566200000|2021-03-24 06:10:00|9345.6|9343.2|9347|9345.5|9348.1|9345.9|9345.2|9343.2|199
1616566500000|2021-03-24 06:15:00|9347.1|9345.6|9346.2|9343.8|9350.4|9348.3|9344.9|9343|289
1616566800000|2021-03-24 06:20:00|9346.1|9343.7|9347|9344.6|9347.2|9345.2|9345.5|9343.5|130
1616567100000|2021-03-24 06:25:00|9346.9|9344.5|9345.9|9343.5|9347.2|9345.1|9345.1|9342.7|195
1616567400000|2021-03-24 06:30:00|9345.4|9343.9|9342.9|9340.5|9345.8|9344|9342.5|9340.3|298
1616567700000|2021-03-24 06:35:00|9343|9340.6|9343.9|9342.4|9345.2|9343.1|9342.7|9340.4|238
1616568000000|2021-03-24 06:40:00|9343.8|9342.3|9343.4|9341|9345|9342.9|9343.2|9340.9|172
1616568300000|2021-03-24 06:45:00|9343.5|9341.1|9343.1|9340.7|9343.7|9341.7|9342.1|9340.2|196
1616568600000|2021-03-24 06:50:00|9343|9340.6|9344.4|9342|9344.6|9342.7|9342.2|9340.1|173
1616568900000|2021-03-24 06:55:00|9344.5|9342.1|9343.7|9341.3|9344.8|9342.8|9343.2|9341.3|201
1616569200000|2021-03-24 07:00:00|9343.8|9341.4|9349.2|9347.7|9350.1|9348.1|9343.8|9341.4|272
1616569500000|2021-03-24 07:05:00|9349.3|9347.8|9351.6|9350.1|9353.6|9351.3|9349.3|9347.5|341
1616569800000|2021-03-24 07:10:00|9351.5|9350|9353.9|9351.5|9355.7|9353.3|9350.2|9348.3|275
1616570100000|2021-03-24 07:15:00|9353.8|9351.4|9351.4|9349|9354.2|9352.2|9349.2|9347.1|296
1616570400000|2021-03-24 07:20:00|9351.5|9349.1|9358.4|9356|9358.5|9356.1|9351|9349|460
1616570700000|2021-03-24 07:25:00|9358.3|9355.9|9360.3|9357.9|9362.9|9360.6|9358.3|9355.9|433
1616571000000|2021-03-24 07:30:00|9360.4|9358|9363.9|9361.5|9364.7|9362.3|9358.9|9356.5|398
1616571300000|2021-03-24 07:35:00|9363.8|9361.4|9359.5|9358|9363.9|9361.8|9359.3|9357.6|460
1616571600000|2021-03-24 07:40:00|9359.4|9357.9|9360.9|9358.5|9361.8|9359.4|9359.2|9357.5|272
1616571900000|2021-03-24 07:45:00|9360.8|9358.4|9359.6|9358.1|9361|9359.4|9357.5|9355.1|316
1616572200000|2021-03-24 07:50:00|9359.5|9358|9361.1|9358.7|9363.9|9361.8|9358.7|9357|359
1616572500000|2021-03-24 07:55:00|9361|9358.6|9362.5|9360.1|9365.6|9363.6|9359.9|9357.5|318
1616572800000|2021-03-24 08:00:00|9362.6|9360.2|9366.3|9364.8|9366.8|9364.8|9359|9357.2|474
1616573100000|2021-03-24 08:05:00|9366.2|9364.7|9367.2|9364.8|9368.3|9366.5|9366.2|9363.9|302
1616573400000|2021-03-24 08:10:00|9367.3|9364.9|9367.3|9364.9|9368.8|9366.6|9366.8|9364.7|321
1616573700000|2021-03-24 08:15:00|9367.2|9364.8|9369.7|9367.3|9370.1|9367.7|9365|9362.6|566
1616574000000|2021-03-24 08:20:00|9369.8|9367.4|9368.1|9365.7|9370.9|9369.1|9368.1|9365.7|296
1616574300000|2021-03-24 08:25:00|9368.4|9366|9363.2|9360.8|9368.9|9367.2|9362.8|9360.4|357
1616574600000|2021-03-24 08:30:00|9363|9360.6|9362.5|9360.1|9363.7|9361.3|9357.8|9355.4|674
1616574900000|2021-03-24 08:35:00|9362|9360.5|9360.2|9358.7|9362.9|9360.8|9359.8|9358|416
1616575200000|2021-03-24 08:40:00|9360.3|9358.8|9363.3|9361.8|9363.9|9361.8|9359.5|9357.1|412
1616575500000|2021-03-24 08:45:00|9363.1|9361.6|9360.2|9357.8|9365.7|9363.3|9359.7|9357.3|546
1616575800000|2021-03-24 08:50:00|9360.3|9357.9|9354.9|9352.5|9361.5|9359.1|9354.8|9352.4|490
1616576100000|2021-03-24 08:55:00|9354.8|9352.4|9352.6|9350.2|9355.3|9352.9|9351.7|9349.3|638
1616576400000|2021-03-24 09:00:00|9352.7|9350.3|9353.9|9352.4|9355.6|9353.7|9351.6|9349.2|425
1616576700000|2021-03-24 09:05:00|9353.8|9352.3|9359.2|9356.8|9359.4|9357.4|9352.7|9351|353
1616577000000|2021-03-24 09:10:00|9359.4|9357|9355.7|9353.3|9359.4|9357.7|9352.9|9350.9|380
1616577300000|2021-03-24 09:15:00|9355.4|9353|9353.2|9350.8|9355.7|9353.7|9352.6|9350.5|275
1616577600000|2021-03-24 09:20:00|9353.4|9351|9351.7|9349.3|9354.7|9352.5|9351.1|9349.2|337
1616577900000|2021-03-24 09:25:00|9351.8|9349.4|9349.5|9347.1|9352.2|9349.8|9349|9347|374
1616578200000|2021-03-24 09:30:00|9349.4|9347|9349.6|9348.1|9350.6|9348.5|9347.1|9345.2|402
1616578500000|2021-03-24 09:35:00|9350.1|9347.7|9349.7|9348.2|9350.1|9348.2|9346|9344.1|369
1616578800000|2021-03-24 09:40:00|9349.6|9348.1|9349.6|9347.2|9351|9349|9348.5|9346.8|234
1616579100000|2021-03-24 09:45:00|9349.5|9347.1|9350.1|9347.7|9351.2|9349.3|9346.2|9344.4|374
1616579400000|2021-03-24 09:50:00|9350|9347.6|9350.9|9348.5|9351.5|9349.4|9346.5|9345|368
1616579700000|2021-03-24 09:55:00|9351|9348.6|9349.4|9347|9352.7|9350.8|9348.8|9346.7|341
1616580000000|2021-03-24 10:00:00|9349.3|9346.9|9354.6|9352.2|9355.3|9353.3|9349.3|9346.9|395
1616580300000|2021-03-24 10:05:00|9354.5|9352.1|9357.7|9355.3|9357.8|9355.4|9354|9352.1|354
1616580600000|2021-03-24 10:10:00|9357.8|9355.4|9360.9|9358.5|9361.4|9359.6|9357.7|9355.3|326
1616580900000|2021-03-24 10:15:00|9360.8|9358.4|9359.8|9357.4|9362.5|9360.1|9359|9357.1|278
1616581200000|2021-03-24 10:20:00|9359.7|9357.3|9358.5|9357|9361|9358.6|9354.5|9352.1|356
1616581500000|2021-03-24 10:25:00|9358.6|9357.1|9358.1|9355.7|9360.7|9358.7|9357.2|9355.1|406
1616581800000|2021-03-24 10:30:00|9358.2|9355.8|9358.7|9357.2|9360.1|9358.2|9357.6|9355.6|247
1616582100000|2021-03-24 10:35:00|9358.6|9357.1|9358.1|9356.6|9359|9357.1|9355.7|9353.9|288
1616582400000|2021-03-24 10:40:00|9358.2|9356.7|9358.2|9356.7|9358.8|9356.7|9355.8|9354.1|235
1616582700000|2021-03-24 10:45:00|9358.8|9356.4|9355.9|9354.4|9360|9358.1|9355.8|9354|285
1616583000000|2021-03-24 10:50:00|9355.8|9354.3|9359.8|9358.3|9360.3|9358.6|9355.8|9354.3|243
1616583300000|2021-03-24 10:55:00|9359.9|9358.4|9362.1|9359.7|9362.6|9360.6|9359.9|9358.1|281
1616583600000|2021-03-24 11:00:00|9361.5|9360|9359.6|9358.1|9362.4|9360.3|9359.3|9357.4|246
1616583900000|2021-03-24 11:05:00|9359.5|9358|9359.3|9356.9|9359.7|9358|9357.6|9356|206
1616584200000|2021-03-24 11:10:00|9359.1|9356.7|9358.8|9356.4|9361.9|9359.7|9358.2|9356.2|293
1616584500000|2021-03-24 11:15:00|9358.9|9356.5|9358|9355.6|9359.8|9357.9|9357.5|9355.2|314
1616584800000|2021-03-24 11:20:00|9357.9|9355.5|9351.5|9349.1|9358.2|9355.8|9351.4|9349|315
1616585100000|2021-03-24 11:25:00|9351.6|9349.2|9351.1|9348.7|9352.7|9350.6|9350.4|9348.3|303
1616585400000|2021-03-24 11:30:00|9350.9|9348.5|9350.3|9347.9|9352.9|9350.5|9349.6|9347.5|305
1616585700000|2021-03-24 11:35:00|9350.1|9347.7|9350.9|9348.5|9351.3|9349.2|9348.8|9346.8|218
1616586000000|2021-03-24 11:40:00|9350.5|9349|9350.7|9348.3|9351.4|9349.5|9349.9|9347.7|185
1616586300000|2021-03-24 11:45:00|9350.2|9348.7|9353.8|9351.4|9354.1|9352.6|9350.1|9348.2|211
1616586600000|2021-03-24 11:50:00|9353.9|9351.5|9351.8|9349.4|9354.5|9352.6|9351.2|9349.3|224
1616586900000|2021-03-24 11:55:00|9351.4|9349.9|9353.6|9351.2|9353.7|9351.8|9349.9|9348.3|244
1616587200000|2021-03-24 12:00:00|9353.7|9351.3|9354.1|9352.6|9355.1|9353.5|9353|9351.1|251
1616587500000|2021-03-24 12:05:00|9354.5|9352.1|9350.3|9348.8|9354.6|9352.2|9350.3|9348.8|209
1616587800000|2021-03-24 12:10:00|9350.4|9348.9|9350|9347.6|9351.3|9349.7|9349.2|9347.3|170
1616588100000|2021-03-24 12:15:00|9350.1|9347.7|9346.4|9344|9350.8|9348.9|9346|9343.9|249
1616588400000|2021-03-24 12:20:00|9346.5|9344.1|9346.2|9344.7|9346.7|9344.8|9345.1|9343.3|170
1616588700000|2021-03-24 12:25:00|9346.1|9344.6|9347.8|9345.4|9348.8|9346.4|9345.6|9344.1|251
1616589000000|2021-03-24 12:30:00|9348|9345.6|9348.2|9345.8|9349.5|9347.6|9346.4|9344.5|291
1616589300000|2021-03-24 12:35:00|9348.1|9345.7|9351.9|9349.5|9353.4|9351.5|9346.9|9344.5|315
1616589600000|2021-03-24 12:40:00|9351.6|9350.1|9351.5|9350|9353.4|9351.7|9349.9|9348.4|352
1616589900000|2021-03-24 12:45:00|9351.4|9349.9|9355.6|9354.1|9356.6|9354.7|9351|9349.2|316
1616590200000|2021-03-24 12:50:00|9355.5|9354|9356.5|9354.1|9356.7|9354.7|9353|9350.6|338
1616590500000|2021-03-24 12:55:00|9356.4|9354|9353|9350.6|9356.6|9354.5|9352.1|9350.3|300
1616590800000|2021-03-24 13:00:00|9352.9|9350.5|9357|9354.6|9357.6|9355.8|9352.9|9350.5|361
1616591100000|2021-03-24 13:05:00|9356.9|9354.5|9359.1|9357.6|9360|9358.5|9355.6|9353.7|343
1616591400000|2021-03-24 13:10:00|9359|9357.5|9360.7|9359.2|9361.5|9359.6|9357.4|9355.4|372
1616591700000|2021-03-24 13:15:00|9361.1|9358.7|9361.6|9360.1|9363.1|9361.6|9360.2|9358|385
1616592000000|2021-03-24 13:20:00|9361.7|9360.2|9365.9|9363.5|9366.3|9363.9|9360.4|9358.5|392
1616592300000|2021-03-24 13:25:00|9365.6|9364.1|9368|9365.6|9368.3|9366.3|9364.8|9362.8|434
1616592600000|2021-03-24 13:30:00|9367.9|9365.5|9368.5|9367|9369.7|9367.3|9367|9364.9|329
1616592900000|2021-03-24 13:35:00|9368.6|9367.1|9369.4|9367|9370|9367.9|9367.5|9365.5|291
1616593200000|2021-03-24 13:40:00|9369.3|9366.9|9361.7|9359.3|9369.5|9367.1|9360.9|9358.5|428
1616593500000|2021-03-24 13:45:00|9361.8|9359.4|9363.8|9361.4|9364.1|9362.1|9359|9356.6|536
1616593800000|2021-03-24 13:50:00|9363.4|9361.9|9362.6|9361.1|9365.4|9363.3|9360.5|9358.2|510
1616594100000|2021-03-24 13:55:00|9362.5|9361|9364.9|9362.5|9365.9|9364.3|9361.2|9359|433
1616594400000|2021-03-24 14:00:00|9365|9362.6|9362.7|9360.3|9365|9362.9|9360.7|9358.7|365
1616594700000|2021-03-24 14:05:00|9362.8|9360.4|9365.6|9363.2|9366.1|9364.5|9360.6|9358.7|493
1616595000000|2021-03-24 14:10:00|9365.5|9363.1|9363|9360.6|9365.9|9364.4|9361.5|9359.6|545
1616595300000|2021-03-24 14:15:00|9362.8|9360.4|9366.2|9363.8|9366.3|9364.5|9362.7|9360.3|440
1616595600000|2021-03-24 14:20:00|9366|9363.6|9364.5|9363|9366.6|9364.8|9362.9|9361.1|477
1616595900000|2021-03-24 14:25:00|9364.4|9362.9|9362.1|9359.7|9366|9364|9361.8|9359.7|372
1616596200000|2021-03-24 14:30:00|9362.2|9359.8|9364.7|9363.2|9365.9|9363.9|9361.8|9359.7|391
1616596500000|2021-03-24 14:35:00|9364.6|9363.1|9364.4|9362|9365.5|9363.5|9363.5|9361.5|309
1616596800000|2021-03-24 14:40:00|9364|9362.5|9365.4|9363|9365.9|9363.5|9362.6|9360.5|342
1616597100000|2021-03-24 14:45:00|9365.3|9362.9|9364.4|9362|9366|9364.3|9362.9|9361.1|353
1616597400000|2021-03-24 14:50:00|9364.3|9361.9|9360.9|9358.5|9364.9|9362.7|9359.2|9357.3|420
1616597700000|2021-03-24 14:55:00|9360.4|9358.9|9362.4|9360|9362.5|9360.8|9359.6|9358|330
1616598000000|2021-03-24 15:00:00|9361.8|9360.3|9362|9360.5|9363.3|9361.2|9361.2|9359|284
1616598300000|2021-03-24 15:05:00|9361.9|9360.4|9361.7|9360.2|9363.2|9361|9361.1|9359.1|304
1616598600000|2021-03-24 15:10:00|9361.8|9360.3|9362|9360.5|9365|9363.2|9361.6|9360|288
1616598900000|2021-03-24 15:15:00|9361.9|9360.4|9362.6|9360.2|9363.5|9361.4|9361.8|9360|262
1616599200000|2021-03-24 15:20:00|9362.7|9360.3|9362.7|9361.2|9363.3|9361.3|9361.8|9359.8|251
1616599500000|2021-03-24 15:25:00|9362.6|9361.1|9361.4|9359|9363.2|9361.3|9360.9|9358.9|287
1616599800000|2021-03-24 15:30:00|9361.5|9359.1|9361.4|9359|9362.7|9360.7|9360|9358.1|323
1616600100000|2021-03-24 15:35:00|9361.3|9358.9|9362.8|9361.3|9363|9361.3|9360.5|9358.6|266
1616600400000|2021-03-24 15:40:00|9362.9|9361.4|9357.9|9355.5|9363.9|9362|9357.1|9354.9|377
1616600700000|2021-03-24 15:45:00|9357.8|9355.4|9360.5|9358.1|9360.9|9359|9355.7|9353.6|411
1616601000000|2021-03-24 15:50:00|9360.1|9358.6|9358.6|9357.1|9361.1|9358.7|9357.4|9355.5|525
1616601300000|2021-03-24 15:55:00|9359|9356.6|9355.5|9354|9360|9358.1|9353|9351.2|693
1616601600000|2021-03-24 16:00:00|9355.9|9353.5|9355.4|9353|9357.1|9355.1|9352.9|9351.2|577
1616601900000|2021-03-24 16:05:00|9355.5|9353.1|9353.7|9351.3|9356.3|9354.3|9350.3|9348.6|355
1616602200000|2021-03-24 16:10:00|9353.8|9351.4|9357.4|9355.9|9357.9|9355.9|9352.8|9350.9|375
1616602500000|2021-03-24 16:15:00|9357.8|9355.4|9354.6|9353.1|9357.9|9355.6|9353.9|9352|376
1616602800000|2021-03-24 16:20:00|9354.4|9352.9|9351.8|9350.3|9355|9353|9350.3|9348.6|335
1616603100000|2021-03-24 16:25:00|9351.9|9350.4|9350.6|9348.2|9354.2|9352.3|9350.1|9348|400
1616603400000|2021-03-24 16:30:00|9350.7|9348.3|9350.7|9349.2|9352.6|9350.5|9350.5|9348.2|411
1616603700000|2021-03-24 16:35:00|9350.6|9349.1|9349.8|9347.4|9351.3|9349.5|9347.6|9345.6|252
1616604000000|2021-03-24 16:40:00|9349.7|9347.3|9352.6|9350.2|9352.7|9350.7|9349.2|9347|275
1616604300000|2021-03-24 16:45:00|9352.7|9350.3|9354.7|9352.3|9355|9353.2|9351.3|9349.3|300
1616604600000|2021-03-24 16:50:00|9354.2|9352.7|9360.3|9358.8|9360.9|9359.3|9354.1|9352.1|398
1616604900000|2021-03-24 16:55:00|9360.2|9358.7|9361.2|9359.7|9362.2|9360.7|9359.7|9358.1|292
1616605200000|2021-03-24 17:00:00|9361.1|9359.6|9360.6|9359.1|9364.7|9362.8|9359.6|9358|372
1616605500000|2021-03-24 17:05:00|9360.3|9358.8|9359.9|9358.4|9360.9|9359.4|9359.8|9358.1|244
1616605800000|2021-03-24 17:10:00|9360|9358.5|9361.7|9359.3|9362|9360|9359.6|9357.6|295
1616606100000|2021-03-24 17:15:00|9362|9359.6|9359.4|9357.9|9363.1|9361.5|9359|9357|311
1616606400000|2021-03-24 17:20:00|9359.8|9357.4|9357.1|9355.6|9361.8|9360.3|9357.1|9355.3|342
1616606700000|2021-03-24 17:25:00|9357.2|9355.7|9355.3|9353.8|9357.7|9355.7|9354.1|9352.2|292
1616607000000|2021-03-24 17:30:00|9355.2|9353.7|9354.9|9353.4|9357.8|9356|9353.9|9351.9|290
1616607300000|2021-03-24 17:35:00|9354.8|9353.3|9354|9352.5|9355.2|9353.4|9353.1|9351.4|191
1616607600000|2021-03-24 17:40:00|9354.1|9352.6|9354.5|9353|9354.9|9353.1|9353|9351|220
1616607900000|2021-03-24 17:45:00|9354.3|9352.8|9355.2|9353.7|9357.4|9355.3|9353.7|9352.2|261
1616608200000|2021-03-24 17:50:00|9355.3|9353.8|9353.4|9351.9|9355.5|9353.8|9353|9351.1|243
1616608500000|2021-03-24 17:55:00|9353.3|9351.8|9352.1|9350.6|9353.9|9352.4|9351.4|9349.5|228
1616608800000|2021-03-24 18:00:00|9352.6|9350.2|9351.7|9349.3|9354.1|9352.3|9351.3|9349.2|337
1616609100000|2021-03-24 18:05:00|9351.6|9349.2|9350.4|9348.9|9351.8|9349.8|9349.2|9347.7|330
1616609400000|2021-03-24 18:10:00|9350.5|9349|9351.6|9350.1|9352.2|9350.5|9350.2|9348.4|340
1616609700000|2021-03-24 18:15:00|9351.3|9349.8|9351.8|9349.4|9352.1|9350.5|9350.1|9348.3|247
1616610000000|2021-03-24 18:20:00|9351.9|9349.5|9351.6|9349.2|9352.9|9350.9|9350.8|9349|285
1616610300000|2021-03-24 18:25:00|9351.5|9349.1|9351.7|9350.2|9353.1|9351.2|9350.9|9349|284
1616610600000|2021-03-24 18:30:00|9351.8|9350.3|9352.6|9351.1|9354|9352.1|9351.6|9350.1|331
1616610900000|2021-03-24 18:35:00|9353.3|9350.9|9352.8|9351.3|9353.9|9352|9351.7|9350.1|332
1616611200000|2021-03-24 18:40:00|9352.9|9351.4|9354.7|9353.2|9355.9|9353.9|9352.8|9350.8|345
1616611500000|2021-03-24 18:45:00|9354.6|9353.1|9351.9|9350.4|9355.1|9353.4|9351.6|9349.8|351
1616611800000|2021-03-24 18:50:00|9352|9350.5|9353.5|9352|9354.8|9352.8|9351.9|9350.1|252
1616612100000|2021-03-24 18:55:00|9353.6|9352.1|9355.5|9354|9355.5|9354|9353.1|9351.2|322
1616612400000|2021-03-24 19:00:00|9355.4|9353.9|9354.7|9353.2|9356.8|9354.7|9354|9352.2|316
1616612700000|2021-03-24 19:05:00|9354.8|9353.3|9354.7|9353.2|9356.6|9354.4|9354.6|9352.8|196
1616613000000|2021-03-24 19:10:00|9354.6|9353.1|9354.5|9353|9355.7|9353.7|9354.2|9352.5|184
1616613300000|2021-03-24 19:15:00|9354.3|9352.8|9352|9350.5|9354.8|9353|9351.9|9350.3|249
1616613600000|2021-03-24 19:20:00|9351.9|9350.4|9353.9|9351.5|9355.1|9353.1|9351.9|9350.4|273
1616613900000|2021-03-24 19:25:00|9354|9351.6|9354.5|9353|9354.8|9353.1|9353.1|9351.6|217
1616614200000|2021-03-24 19:30:00|9354.6|9353.1|9354.2|9352.7|9355.3|9353.3|9354.1|9352.1|207
1616614500000|2021-03-24 19:35:00|9354.1|9352.6|9353.2|9350.8|9355.1|9353.2|9352.4|9350.7|240
1616614800000|2021-03-24 19:40:00|9353.3|9350.9|9353.2|9350.8|9354.3|9352.2|9352.6|9350.7|193
1616615100000|2021-03-24 19:45:00|9352.7|9351.2|9352.8|9351.3|9353.6|9351.6|9351.3|9349.4|210
1616615400000|2021-03-24 19:50:00|9352.9|9351.4|9352.6|9351.1|9354.1|9352.1|9352.6|9350.8|197
1616615700000|2021-03-24 19:55:00|9352.7|9351.2|9356|9354.5|9357|9355.1|9352.1|9350.4|320
1616616000000|2021-03-24 20:00:00|9356.1|9354.6|9354.7|9352.3|9356.9|9354.7|9354.5|9352.3|323
1616616300000|2021-03-24 20:05:00|9354.6|9352.2|9355.1|9353.6|9355.7|9353.6|9353.4|9351.4|241
1616616600000|2021-03-24 20:10:00|9355|9353.5|9355.7|9354.2|9357.1|9355.1|9355|9353.4|166
1616616900000|2021-03-24 20:15:00|9355.8|9354.3|9356.5|9355|9357.1|9355.2|9355.6|9353.8|135
1616617200000|2021-03-24 20:20:00|9356.6|9355.1|9358.8|9356.4|9358.9|9356.9|9356|9354|204
1616617500000|2021-03-24 20:25:00|9358.7|9356.3|9357.9|9356.4|9358.9|9356.9|9357.4|9355.5|127
1616617800000|2021-03-24 20:30:00|9357.8|9356.3|9358.1|9355.7|9358.4|9356.4|9357.3|9355.4|112
1616618100000|2021-03-24 20:35:00|9358.2|9355.8|9358.9|9356.5|9359|9357.1|9357.4|9355.6|129
1616618400000|2021-03-24 20:40:00|9358.3|9356.8|9356.8|9354.4|9359|9357|9356.2|9353.8|138
1616618700000|2021-03-24 20:45:00|9357.1|9354.7|9357.2|9354.8|9358.1|9356.1|9356.5|9354.6|125
1616619000000|2021-03-24 20:50:00|9357.3|9354.9|9357.9|9355.5|9358.7|9356.7|9357.2|9354.8|132
1616619300000|2021-03-24 20:55:00|9358.1|9355.7|9357.7|9355.3|9358.6|9355.9|9356.2|9353.7|186
1616619600000|2021-03-24 21:00:00|9357.9|9355.5|9357.9|9355.5|9358|9355.6|9357.8|9355.4|19
1616619900000|2021-03-24 21:05:00|9358.8|9354.9|9358.7|9355.5|9359.1|9355.6|9357.6|9354.3|107
1616620200000|2021-03-24 21:10:00|9358.8|9355.4|9358.9|9355.3|9359.3|9356.1|9358.1|9355.1|116
1616620500000|2021-03-24 21:15:00|9358.5|9356.1|9358.6|9354.3|9359.2|9356.1|9357.9|9354.2|76
1616620800000|2021-03-24 21:20:00|9358.3|9354.2|9358.8|9355|9359.1|9355.7|9357.7|9354.2|84
1616621100000|2021-03-24 21:25:00|9358.6|9355.4|9358.9|9355.3|9359.1|9355.9|9357.8|9354.2|98
1616621400000|2021-03-24 21:30:00|9358.7|9354.2|9358.2|9355.4|9359.1|9356.3|9357.9|9354.2|94
1616621700000|2021-03-24 21:35:00|9357.9|9355.2|9358|9354.5|9359.2|9356|9357.7|9353.7|89
1616622000000|2021-03-24 21:40:00|9358.8|9354.2|9358.3|9353.8|9358.8|9355.9|9357.8|9353.8|105
1616622300000|2021-03-24 21:45:00|9358.7|9353.6|9358.4|9353.8|9359.1|9354.5|9357.6|9353.6|69
1616622600000|2021-03-24 21:50:00|9358|9355.6|9357.9|9354|9358.8|9355.7|9357.6|9353.4|117
1616622900000|2021-03-24 21:55:00|9358.4|9353.7|9357.3|9352.3|9358.8|9355.2|9356.5|9351.5|163
1616623200000|2021-03-24 22:00:00|9357.9|9352.9|9358.3|9354.8|9359.4|9356|9357.4|9352.4|401
1616623500000|2021-03-24 22:05:00|9358.4|9354.7|9359.2|9354.2|9359.7|9355.6|9357|9353.5|333
1616623800000|2021-03-24 22:10:00|9359|9354|9360.2|9355.5|9361|9356.4|9356.9|9353.8|374
1616624100000|2021-03-24 22:15:00|9360.1|9355.6|9360.7|9357.2|9362.2|9357.9|9359.4|9355.5|301
1616624400000|2021-03-24 22:20:00|9360.6|9357.3|9362.3|9359.6|9362.7|9359.9|9360.5|9357.1|321
1616624700000|2021-03-24 22:25:00|9362.2|9359.7|9363.1|9360.7|9364.9|9360.9|9361.9|9358.7|155
1616625000000|2021-03-24 22:30:00|9363|9360.3|9363.1|9360.7|9365|9361.1|9362.6|9359.5|189
1616625300000|2021-03-24 22:35:00|9363|9360.6|9361.6|9359.2|9364.5|9360.7|9361.4|9358.8|139
1616625600000|2021-03-24 22:40:00|9361.5|9359.1|9362.4|9359.8|9363.7|9360.1|9361|9358.5|136
1616625900000|2021-03-24 22:45:00|9362.2|9359.6|9361.7|9359.3|9363.6|9360.3|9361.7|9359.3|106
1616626200000|2021-03-24 22:50:00|9362.1|9359.7|9361.8|9359.4|9363.7|9360|9361.6|9359.2|103
1616626500000|2021-03-24 22:55:00|9361.9|9359.5|9360.8|9358.4|9362.7|9359.9|9360.6|9358.1|155
1616626800000|2021-03-24 23:00:00|9361.3|9358.5|9357.7|9355.3|9361.3|9358.5|9357.6|9355.2|138
1616627100000|2021-03-24 23:05:00|9357.8|9355.4|9357.6|9355.2|9358.2|9355.7|9356.9|9354.5|103
1616627400000|2021-03-24 23:10:00|9357.7|9355.3|9358.2|9355.8|9358.3|9355.9|9357.3|9354.9|91
1616627700000|2021-03-24 23:15:00|9358.3|9355.9|9358.6|9356.2|9359.1|9356.7|9357.7|9355.6|134
1616628000000|2021-03-24 23:20:00|9358.7|9356.3|9358.8|9356.4|9358.8|9356.4|9357.9|9356|129
1616628300000|2021-03-24 23:25:00|9358.7|9356.3|9359.9|9357.5|9360|9357.6|9358.7|9356.3|96
1616628600000|2021-03-24 23:30:00|9359.4|9357|9360.2|9357.8|9360.4|9358|9359.4|9357|126
1616628900000|2021-03-24 23:35:00|9360.1|9357.7|9359.4|9357|9360.2|9358.1|9359.3|9356.9|130
1616629200000|2021-03-24 23:40:00|9359.5|9357.1|9359.7|9357.3|9360.1|9358.1|9359|9356.6|132
1616629500000|2021-03-24 23:45:00|9359.9|9357.5|9359.9|9357.5|9360.1|9357.9|9359.1|9356.8|177
1616629800000|2021-03-24 23:50:00|9360|9357.6|9360.8|9358.4|9361.1|9359|9359.7|9357.3|190
1616630100000|2021-03-24 23:55:00|9360.9|9358.5|9361.5|9359.1|9361.8|9359.7|9359.8|9357.8|175
1616630400000|2021-03-25 00:00:00|9361.4|9359|9361.8|9359.4|9362|9360|9360.1|9358.1|219
1616630700000|2021-03-25 00:05:00|9361.7|9359.3|9361.9|9359.5|9362|9360|9361.1|9358.7|131
1616631000000|2021-03-25 00:10:00|9361.8|9359.4|9361.1|9358.7|9361.8|9359.7|9360.3|9357.9|198
1616631300000|2021-03-25 00:15:00|9361|9358.6|9360.5|9359|9361.3|9359|9359.6|9357.5|157
1616631600000|2021-03-25 00:20:00|9360.6|9359.1|9360.4|9358|9361.8|9359.5|9360|9357.7|193
1616631900000|2021-03-25 00:25:00|9360.2|9357.8|9359.8|9357.4|9360.8|9358.4|9359.4|9357.2|105
1616632200000|2021-03-25 00:30:00|9359.9|9357.5|9360.7|9358.3|9360.9|9358.8|9359.3|9357.4|132
1616632500000|2021-03-25 00:35:00|9360.8|9358.4|9357.9|9355.5|9360.8|9358.4|9357.7|9355.4|109
1616632800000|2021-03-25 00:40:00|9358|9355.6|9360.4|9358|9360.6|9358.2|9357.8|9355.4|162
1616633100000|2021-03-25 00:45:00|9360|9357.6|9359|9356.6|9360.1|9357.7|9358.7|9356.3|149
1616633400000|2021-03-25 00:50:00|9358.8|9356.4|9358.1|9355.7|9359.2|9357.1|9357.5|9355.4|177
1616633700000|2021-03-25 00:55:00|9357.9|9355.5|9356.8|9355.3|9359|9356.9|9356.8|9355|167
1616634000000|2021-03-25 01:00:00|9356.7|9355.2|9359.1|9356.7|9359.1|9356.7|9356.7|9354.8|235
1616634300000|2021-03-25 01:05:00|9359|9356.6|9362.5|9360.1|9363.5|9361.1|9359|9356.6|240
1616634600000|2021-03-25 01:10:00|9362.7|9360.3|9361.6|9359.2|9364.6|9362.6|9361|9359.2|195
1616634900000|2021-03-25 01:15:00|9361.7|9359.3|9360.8|9358.4|9361.8|9359.9|9358.7|9356.7|211
1616635200000|2021-03-25 01:20:00|9360.7|9358.3|9360.5|9359|9362|9360.1|9359.2|9357.2|179
1616635500000|2021-03-25 01:25:00|9360.6|9359.1|9359.8|9357.4|9361.8|9359.7|9359.2|9357.3|170
1616635800000|2021-03-25 01:30:00|9360|9357.6|9365|9362.6|9367.2|9364.8|9358.8|9356.8|364
1616636100000|2021-03-25 01:35:00|9364.9|9362.5|9364.5|9362.1|9366.8|9364.5|9362.8|9360.8|337
1616636400000|2021-03-25 01:40:00|9364.4|9362|9362.8|9360.4|9364.8|9362.4|9361.7|9359.8|296
1616636700000|2021-03-25 01:45:00|9362.9|9360.5|9360.5|9359|9363|9361|9360|9358.1|278
1616637000000|2021-03-25 01:50:00|9360.4|9358.9|9361.5|9360|9363.1|9360.7|9360.3|9358.3|219
1616637300000|2021-03-25 01:55:00|9362|9359.6|9360.6|9358.2|9363.3|9361.3|9360.3|9357.9|254
1616637600000|2021-03-25 02:00:00|9360.4|9358|9358.9|9356.5|9361|9358.8|9358.3|9356.3|271
1616637900000|2021-03-25 02:05:00|9359|9356.6|9358.2|9355.8|9359.4|9357.3|9356.7|9354.9|326
1616638200000|2021-03-25 02:10:00|9358.3|9355.9|9359.8|9357.4|9360.1|9357.7|9357.2|9354.8|230
1616638500000|2021-03-25 02:15:00|9359.7|9357.3|9359|9356.6|9359.8|9357.7|9357.3|9355.4|329
1616638800000|2021-03-25 02:20:00|9359.1|9356.7|9357.1|9355.6|9359.5|9357.2|9357|9354.9|265
1616639100000|2021-03-25 02:25:00|9357|9355.5|9357.3|9354.9|9359|9356.9|9356.7|9354.6|206
1616639400000|2021-03-25 02:30:00|9357.2|9354.8|9356.9|9355.4|9358.3|9356.2|9356.6|9354.5|182
1616639700000|2021-03-25 02:35:00|9357.5|9355.1|9357.3|9354.9|9359|9357|9356.8|9354.8|176
1616640000000|2021-03-25 02:40:00|9357.2|9354.8|9356.3|9353.9|9358|9355.9|9356.2|9353.8|157
1616640300000|2021-03-25 02:45:00|9356.4|9354|9356|9354.5|9357.3|9354.9|9354.3|9352.5|235
1616640600000|2021-03-25 02:50:00|9356.1|9354.6|9356.5|9354.1|9358.8|9356.4|9355.7|9353.9|219
1616640900000|2021-03-25 02:55:00|9356.6|9354.2|9354.5|9352.1|9356.6|9354.2|9353.5|9351.1|191
1616641200000|2021-03-25 03:00:00|9354.4|9352|9353.1|9350.7|9354.7|9352.6|9352.4|9350.1|229
1616641500000|2021-03-25 03:05:00|9353.2|9350.8|9354.4|9352|9354.4|9352.9|9352.7|9350.4|170
1616641800000|2021-03-25 03:10:00|9354.3|9351.9|9354.2|9351.8|9355.2|9353.2|9353.8|9351.6|208
1616642100000|2021-03-25 03:15:00|9354.1|9351.7|9353.8|9352.3|9354.6|9352.8|9353|9350.7|215
1616642400000|2021-03-25 03:20:00|9353.7|9352.2|9354.1|9351.7|9355.5|9353.4|9353.7|9351.6|150
1616642700000|2021-03-25 03:25:00|9354.2|9351.8|9353.1|9350.7|9354.3|9352.2|9352.1|9349.9|188
1616643000000|2021-03-25 03:30:00|9353|9350.6|9354.1|9351.7|9354.4|9352.1|9352.5|9350.1|152
1616643300000|2021-03-25 03:35:00|9354.2|9351.8|9355.8|9353.4|9356|9353.9|9353.5|9351.6|186
1616643600000|2021-03-25 03:40:00|9355.9|9353.5|9355.6|9353.2|9356.6|9354.5|9355.2|9353.1|100
1616643900000|2021-03-25 03:45:00|9355.7|9353.3|9355.2|9353.7|9356.1|9354|9354.4|9352.4|212
1616644200000|2021-03-25 03:50:00|9355.1|9353.6|9356.7|9354.3|9356.8|9355.1|9355.1|9353.2|178
1616644500000|2021-03-25 03:55:00|9356.6|9354.2|9355.8|9353.4|9356.9|9355|9355.6|9353.3|214
1616644800000|2021-03-25 04:00:00|9355.9|9353.5|9356.9|9354.5|9357.2|9354.8|9355.1|9353.1|256
1616645100000|2021-03-25 04:05:00|9356.8|9354.4|9356.4|9354.9|9357.2|9355.1|9356.1|9354|146
1616645400000|2021-03-25 04:10:00|9356.5|9355|9356.6|9354.2|9357.5|9355.5|9356.2|9354.2|189
1616645700000|2021-03-25 04:15:00|9356.5|9354.1|9357.9|9356.4|9358.5|9356.5|9356.5|9354.1|105
1616646000000|2021-03-25 04:20:00|9357.8|9356.3|9357.6|9355.2|9359.6|9357.2|9357|9354.9|196
1616646300000|2021-03-25 04:25:00|9357.5|9355.1|9356.6|9354.2|9358|9356|9355.9|9354|209
1616646600000|2021-03-25 04:30:00|9356.7|9354.3|9355.9|9354.4|9357.9|9355.8|9355.6|9353.9|231
1616646900000|2021-03-25 04:35:00|9356|9354.5|9356.6|9354.2|9357.1|9355.2|9355.8|9354|135
1616647200000|2021-03-25 04:40:00|9356.5|9354.1|9356.8|9354.4|9357.2|9355.2|9356.1|9354|120
1616647500000|2021-03-25 04:45:00|9356.9|9354.5|9358.1|9355.7|9358.3|9356.4|9356.4|9354.1|115
1616647800000|2021-03-25 04:50:00|9358.2|9355.8|9357.1|9354.7|9358.3|9356.3|9356.5|9354.6|100
1616648100000|2021-03-25 04:55:00|9356.6|9355.1|9356.9|9354.5|9357.4|9355.4|9356.5|9354.4|124
1616648400000|2021-03-25 05:00:00|9357|9354.6|9356.3|9354.8|9357.4|9355.5|9356.1|9354|159
1616648700000|2021-03-25 05:05:00|9356.4|9354.9|9356.5|9354.1|9357.1|9355.4|9355.4|9353.2|131
1616649000000|2021-03-25 05:10:00|9356|9354.5|9356.4|9354|9357.5|9355.5|9356|9354|137
1616649300000|2021-03-25 05:15:00|9356.3|9353.9|9355.6|9353.2|9356.3|9353.9|9354.8|9353.1|153
1616649600000|2021-03-25 05:20:00|9355.2|9353.7|9355|9353.5|9355.9|9354.3|9355|9353.1|93
1616649900000|2021-03-25 05:25:00|9355.1|9353.6|9355.6|9353.2|9355.7|9353.8|9354.9|9352.9|98
1616650200000|2021-03-25 05:30:00|9355.5|9353.1|9354.6|9353.1|9355.6|9353.6|9354|9352.1|156
1616650500000|2021-03-25 05:35:00|9354.7|9353.2|9355.4|9353|9355.6|9353.5|9354.5|9352.9|141
1616650800000|2021-03-25 05:40:00|9354.9|9353.4|9355.3|9352.9|9355.8|9354.1|9354.5|9352.2|125
1616651100000|2021-03-25 05:45:00|9355.4|9353|9355.5|9353.1|9355.9|9353.9|9354.4|9352.3|224
1616651400000|2021-03-25 05:50:00|9354.9|9353.4|9354.4|9352.9|9355.8|9353.8|9354.3|9352.8|217
1616651700000|2021-03-25 05:55:00|9354.5|9353|9357.8|9355.4|9358.1|9355.7|9354.1|9352.2|226
1616652000000|2021-03-25 06:00:00|9357.9|9355.5|9360.9|9359.4|9362.3|9360.1|9357.4|9355|304
1616652300000|2021-03-25 06:05:00|9360.7|9359.2|9360.5|9359|9361.6|9359.3|9359.7|9357.7|221
1616652600000|2021-03-25 06:10:00|9360.4|9358.9|9360.8|9358.4|9361.1|9359|9359.4|9357.5|170
1616652900000|2021-03-25 06:15:00|9360.9|9358.5|9359|9357.5|9360.9|9358.7|9358.3|9356.3|142
1616653200000|2021-03-25 06:20:00|9358.9|9357.4|9361|9359.5|9362.8|9360.8|9358.9|9357.2|194
1616653500000|2021-03-25 06:25:00|9360.9|9359.4|9360.5|9358.1|9361.3|9359.6|9358.8|9356.5|217
1616653800000|2021-03-25 06:30:00|9360.3|9357.9|9361.2|9359.7|9361.7|9359.8|9359.2|9356.8|217
1616654100000|2021-03-25 06:35:00|9361.3|9359.8|9359.6|9358.1|9361.7|9359.8|9358.9|9356.6|202
1616654400000|2021-03-25 06:40:00|9359.7|9358.2|9362.1|9359.7|9362.2|9360.1|9359.5|9357.6|213
1616654700000|2021-03-25 06:45:00|9362|9359.6|9360.1|9357.7|9362|9359.8|9359.5|9357.6|165
1616655000000|2021-03-25 06:50:00|9360.2|9357.8|9359.7|9357.3|9360.3|9358.4|9358.9|9356.9|169
1616655300000|2021-03-25 06:55:00|9359.8|9357.4|9360.2|9357.8|9363.5|9361.3|9358.7|9356.7|263
1616655600000|2021-03-25 07:00:00|9360|9357.6|9361.6|9359.2|9362.3|9360.3|9358.5|9356.5|339
1616655900000|2021-03-25 07:05:00|9361.5|9359.1|9364.8|9363.3|9365.3|9363.7|9360.9|9358.9|307
1616656200000|2021-03-25 07:10:00|9364.6|9363.1|9366.2|9363.8|9366.9|9365|9363.2|9361.1|312
1616656500000|2021-03-25 07:15:00|9366.1|9363.7|9364.6|9362.2|9366.7|9364.5|9363.9|9362.1|301
1616656800000|2021-03-25 07:20:00|9364|9362.5|9360.9|9359.4|9364.6|9362.7|9360.7|9358.6|263
1616657100000|2021-03-25 07:25:00|9361|9359.5|9363.1|9360.7|9365.3|9363.6|9360.7|9359.1|325
1616657400000|2021-03-25 07:30:00|9363.2|9360.8|9363.5|9361.1|9364.6|9362.8|9361.9|9360.1|248
1616657700000|2021-03-25 07:35:00|9363.6|9361.2|9362.6|9360.2|9364.9|9363|9362|9360|247
1616658000000|2021-03-25 07:40:00|9362.7|9360.3|9363.5|9361.1|9364.1|9362.5|9361.1|9359.4|229
1616658300000|2021-03-25 07:45:00|9363.2|9361.7|9366.2|9363.8|9366.4|9364.2|9362.3|9360.8|193
1616658600000|2021-03-25 07:50:00|9366.1|9363.7|9365.2|9362.8|9366.6|9364.7|9363.8|9362.1|267
1616658900000|2021-03-25 07:55:00|9365.4|9363|9370.2|9367.8|9371|9368.9|9364.8|9362.8|399
1616659200000|2021-03-25 08:00:00|9369.8|9368.3|9370.5|9368.1|9376|9373.8|9369.4|9367.1|420
1616659500000|2021-03-25 08:05:00|9370.4|9368|9369.7|9368.2|9370.5|9368.8|9368.1|9366.2|334
1616659800000|2021-03-25 08:10:00|9369.8|9368.3|9370.5|9368.1|9371|9369.2|9369.7|9367.8|273
1616660100000|2021-03-25 08:15:00|9370.4|9368|9370.7|9369.2|9371.6|9369.7|9369.8|9367.9|398
1616660400000|2021-03-25 08:20:00|9370.8|9369.3|9373.6|9372.1|9377.3|9374.9|9370.6|9368.8|455
1616660700000|2021-03-25 08:25:00|9373.7|9372.2|9373.8|9371.1|9376.9|9375|9373|9370.5|434
1616661000000|2021-03-25 08:30:00|9373.6|9370.7|9362.5|9360.1|9374.6|9371|9362.2|9359.8|465
1616661300000|2021-03-25 08:35:00|9362|9360.5|9367.4|9365.9|9368|9366.1|9362|9360.2|390
1616661600000|2021-03-25 08:40:00|9367.5|9366|9370.8|9368.4|9371.2|9368.9|9367.5|9365.9|352
1616661900000|2021-03-25 08:45:00|9370.9|9368.5|9373.5|9371.1|9374.9|9372.5|9370.8|9368.4|332
1616662200000|2021-03-25 08:50:00|9373.4|9371|9374.6|9372.2|9376|9373.6|9372.8|9370.4|287
1616662500000|2021-03-25 08:55:00|9374.5|9372.1|9371|9368.6|9374.6|9372.2|9370.8|9368.4|252
1616662800000|2021-03-25 09:00:00|9370.9|9368.5|9372.9|9370.5|9372.9|9370.7|9369.1|9366.7|247
1616663100000|2021-03-25 09:05:00|9372.7|9370.3|9371|9368.6|9373.1|9371.1|9367.9|9365.8|296
1616663400000|2021-03-25 09:10:00|9371.1|9368.7|9368.3|9365.9|9371.4|9369.3|9368.2|9365.8|293
1616663700000|2021-03-25 09:15:00|9368.7|9366.3|9369.5|9368|9369.7|9368|9368.2|9365.8|247
1616664000000|2021-03-25 09:20:00|9370|9367.6|9372.4|9370|9373|9371|9369.2|9367.3|234
1616664300000|2021-03-25 09:25:00|9371.9|9370.4|9370.7|9368.3|9372.4|9370.4|9368|9365.9|224
1616664600000|2021-03-25 09:30:00|9370.5|9368.1|9369|9366.6|9370.7|9368.8|9368.2|9366.2|207
1616664900000|2021-03-25 09:35:00|9368.9|9366.5|9368.2|9365.8|9369.4|9367|9366.6|9364.7|229
1616665200000|2021-03-25 09:40:00|9368.3|9365.9|9368.6|9366.2|9369.9|9367.9|9367.5|9365.4|211
1616665500000|2021-03-25 09:45:00|9368.3|9365.9|9364.2|9361.8|9368.8|9366.4|9364.2|9361.8|369
1616665800000|2021-03-25 09:50:00|9364.3|9361.9|9362.3|9359.9|9365.7|9363.3|9362.3|9359.9|284
1616666100000|2021-03-25 09:55:00|9362.4|9360|9359.7|9357.3|9362.4|9360.3|9357.9|9355.5|398
1616666400000|2021-03-25 10:00:00|9359.6|9357.2|9355.8|9353.4|9360.4|9358|9354.6|9352.2|304
1616666700000|2021-03-25 10:05:00|9355.7|9353.3|9355.8|9354.3|9358|9356.1|9354.9|9352.8|332
1616667000000|2021-03-25 10:10:00|9355.9|9354.4|9359.8|9357.4|9360|9357.9|9354.4|9352.9|325
1616667300000|2021-03-25 10:15:00|9359.9|9357.5|9358.6|9357.1|9360.3|9358.3|9358.2|9356.3|240
1616667600000|2021-03-25 10:20:00|9359|9356.6|9353.6|9352.1|9359.1|9357.3|9353.5|9351.2|294
1616667900000|2021-03-25 10:25:00|9353.5|9352|9353.7|9351.3|9354.7|9352.7|9351.5|9349.7|212
1616668200000|2021-03-25 10:30:00|9353.6|9351.2|9356.8|9355.3|9357.3|9355.5|9353.6|9351.2|273
1616668500000|2021-03-25 10:35:00|9356.7|9355.2|9356.9|9355.4|9359|9357.1|9354.8|9353|287
1616668800000|2021-03-25 10:40:00|9356.8|9355.3|9353.8|9351.4|9357.3|9355.6|9353.3|9351.4|309
1616669100000|2021-03-25 10:45:00|9354|9351.6|9354.1|9352.6|9356|9354.5|9353.3|9351.4|307
1616669400000|2021-03-25 10:50:00|9354|9352.5|9355.1|9353.6|9355.8|9353.9|9353|9350.9|261
1616669700000|2021-03-25 10:55:00|9355|9353.5|9356.1|9353.7|9356.9|9355.2|9354.2|9352.1|185
1616670000000|2021-03-25 11:00:00|9356.2|9353.8|9354.7|9352.3|9356.2|9354.3|9354.2|9351.9|235
1616670300000|2021-03-25 11:05:00|9354.8|9352.4|9354.7|9352.3|9354.8|9353|9353.5|9351.5|193
1616670600000|2021-03-25 11:10:00|9354.8|9352.4|9353.3|9350.9|9357.6|9355.5|9352.2|9350.2|308
1616670900000|2021-03-25 11:15:00|9353.4|9351|9353.7|9351.3|9354.9|9353|9352|9350.1|222
1616671200000|2021-03-25 11:20:00|9353.6|9351.2|9353.7|9351.3|9356|9353.9|9352.4|9350.4|291
1616671500000|2021-03-25 11:25:00|9353.6|9351.2|9354.7|9352.3|9355.8|9353.5|9353.1|9351.2|292
1616671800000|2021-03-25 11:30:00|9355.1|9352.7|9353.8|9351.4|9355.3|9352.9|9351.2|9349.2|353
1616672100000|2021-03-25 11:35:00|9353.7|9351.3|9354.1|9352.6|9356|9353.6|9351.9|9350.1|347
1616672400000|2021-03-25 11:40:00|9354.2|9352.7|9353.9|9351.5|9355.9|9353.9|9353.1|9351.1|298
1616672700000|2021-03-25 11:45:00|9354|9351.6|9356.5|9354.1|9356.6|9354.3|9352.7|9350.6|268
1616673000000|2021-03-25 11:50:00|9356.4|9354|9354.8|9353.3|9358.1|9356|9354.7|9352.4|324
1616673300000|2021-03-25 11:55:00|9354.7|9353.2|9356.8|9354.4|9357.4|9355.4|9354.1|9352.2|348
1616673600000|2021-03-25 12:00:00|9356.9|9354.5|9356.6|9354.2|9357.3|9355.2|9354.7|9352.8|390
1616673900000|2021-03-25 12:05:00|9356.7|9354.3|9355.5|9353.1|9356.8|9355.1|9354.2|9352.7|336
1616674200000|2021-03-25 12:10:00|9355.4|9353|9357.9|9356.4|9358.9|9357.3|9355.4|9353|331
1616674500000|2021-03-25 12:15:00|9357.7|9356.2|9361.9|9359.5|9361.9|9360|9357.7|9355.8|311
1616674800000|2021-03-25 12:20:00|9362|9359.6|9361.3|9358.9|9362.2|9360.4|9360.1|9357.8|303
1616675100000|2021-03-25 12:25:00|9360.8|9359.3|9363.3|9360.4|9364.8|9362.4|9360.4|9358.5|261
1616675400000|2021-03-25 12:30:00|9363.4|9360.5|9361.6|9359.2|9365.7|9363.3|9359.8|9357.8|409
1616675700000|2021-03-25 12:35:00|9361.5|9359.1|9361.2|9358.8|9362.5|9360.4|9360.8|9358.5|248
1616676000000|2021-03-25 12:40:00|9361.3|9358.9|9366.9|9364.5|9368.8|9366.4|9358.7|9356.7|510
1616676300000|2021-03-25 12:45:00|9367|9364.6|9367|9364.6|9367.4|9365|9363|9361.1|524
1616676600000|2021-03-25 12:50:00|9367.1|9364.7|9363.9|9362.4|9367.2|9365.5|9363.4|9361.5|382
1616676900000|2021-03-25 12:55:00|9363.8|9362.3|9364|9361.6|9365.5|9363.6|9362.5|9360.4|394
1616677200000|2021-03-25 13:00:00|9364.1|9361.7|9355.1|9352.7|9364.3|9361.9|9354.3|9351.9|585
1616677500000|2021-03-25 13:05:00|9355.3|9352.9|9360|9357.6|9360.3|9358.3|9354.2|9351.9|394
1616677800000|2021-03-25 13:10:00|9359.9|9357.5|9359|9356.6|9361.1|9358.9|9358.2|9355.8|384
1616678100000|2021-03-25 13:15:00|9358.8|9356.4|9352.9|9350.5|9359.3|9357.4|9352.6|9350.3|472
1616678400000|2021-03-25 13:20:00|9352.8|9350.4|9351.1|9348.7|9354.9|9353|9350.3|9348.5|365
1616678700000|2021-03-25 13:25:00|9351|9348.6|9354.5|9352.1|9355.1|9352.7|9351|9348.6|417
1616679000000|2021-03-25 13:30:00|9354.4|9352|9358|9355.6|9358.6|9356.2|9354.2|9351.8|554
1616679300000|2021-03-25 13:35:00|9357.8|9356.3|9354|9351.6|9358.4|9356.7|9353.7|9351.4|343
1616679600000|2021-03-25 13:40:00|9354.1|9351.7|9357.7|9355.3|9357.7|9355.4|9351.8|9349.8|371
1616679900000|2021-03-25 13:45:00|9357.6|9355.2|9357|9355.5|9358.5|9356.5|9355.1|9353.1|418
1616680200000|2021-03-25 13:50:00|9357.5|9355.1|9357.7|9355.3|9360.1|9358.4|9357|9355.1|465
1616680500000|2021-03-25 13:55:00|9357.4|9355.9|9355.4|9353|9358.9|9356.5|9353.4|9351.4|592
1616680800000|2021-03-25 14:00:00|9355.5|9353.1|9356.6|9355.1|9357.2|9355.2|9352.2|9350.3|687
1616681100000|2021-03-25 14:05:00|9356.7|9355.2|9360.3|9357.9|9361.8|9359.7|9356.5|9355|544
1616681400000|2021-03-25 14:10:00|9360.4|9358|9364.3|9361.9|9364.3|9362.2|9359.5|9357.3|565
1616681700000|2021-03-25 14:15:00|9364.2|9361.8|9370.4|9368|9372.1|9370.1|9364.2|9361.8|647
1616682000000|2021-03-25 14:20:00|9369.9|9368.4|9370.8|9369.3|9371.9|9369.5|9367.7|9365.9|660
1616682300000|2021-03-25 14:25:00|9370.7|9369.2|9371.4|9369|9375.4|9373.5|9365.5|9363.4|703
1616682600000|2021-03-25 14:30:00|9371.3|9368.9|9386.3|9383.9|9386.3|9383.9|9371.3|9368.9|557
1616682900000|2021-03-25 14:35:00|9386.2|9383.8|9379.8|9377.4|9389.5|9387.6|9377.6|9375.2|735
1616683200000|2021-03-25 14:40:00|9379.7|9377.3|9381.2|9378.8|9386.9|9385.2|9378.3|9375.9|547
1616683500000|2021-03-25 14:45:00|9381.1|9378.7|9383.4|9381|9384.1|9381.7|9379.5|9377.4|545
1616683800000|2021-03-25 14:50:00|9383.5|9381.1|9376.2|9373.8|9385.1|9382.7|9375.6|9373.5|485
1616684100000|2021-03-25 14:55:00|9376.3|9373.9|9374.2|9371.8|9376.7|9374.4|9372.8|9370.8|439
1616684400000|2021-03-25 15:00:00|9374|9372.5|9380|9378.5|9381.3|9379.5|9373.8|9371.9|508
1616684700000|2021-03-25 15:05:00|9380.1|9378.6|9381.4|9379|9382.7|9380.6|9378.3|9376.3|472
1616685000000|2021-03-25 15:10:00|9381.3|9378.9|9382.9|9380.5|9383|9381.1|9379.5|9377.1|423
1616685300000|2021-03-25 15:15:00|9382.8|9380.4|9378.9|9376.5|9382.8|9380.6|9377.7|9375.7|505
1616685600000|2021-03-25 15:20:00|9378.8|9376.4|9382.1|9380.6|9382.8|9380.8|9377.7|9375.9|485
1616685900000|2021-03-25 15:25:00|9382|9380.5|9387|9384.6|9388.9|9387|9382|9380.1|503
1616686200000|2021-03-25 15:30:00|9387.1|9384.7|9387.1|9385.6|9389.3|9387.5|9385.4|9383.1|477
1616686500000|2021-03-25 15:35:00|9387|9385.5|9388.6|9386.2|9389.3|9387.3|9386.9|9385|462
1616686800000|2021-03-25 15:40:00|9388.4|9386|9390.4|9388.9|9391.4|9389.7|9387.8|9385.7|435
1616687100000|2021-03-25 15:45:00|9390.3|9388.8|9389.6|9387.2|9391.5|9390|9388|9386|426
1616687400000|2021-03-25 15:50:00|9389.7|9387.3|9391.4|9389|9393.3|9391.7|9389.5|9387.1|551
1616687700000|2021-03-25 15:55:00|9391.5|9389.1|9394.1|9392.6|9397.3|9395.4|9391.2|9389.1|552
1616688000000|2021-03-25 16:00:00|9394.2|9392.7|9388.6|9387.1|9394.6|9392.7|9388.6|9386.8|512
1616688300000|2021-03-25 16:05:00|9388.9|9386.5|9391.7|9390.2|9392.4|9390.5|9388.3|9386.2|435
1616688600000|2021-03-25 16:10:00|9391.8|9390.3|9393|9390.6|9393.4|9391.5|9389.6|9387.8|420
1616688900000|2021-03-25 16:15:00|9392.9|9390.5|9391.9|9389.5|9393.4|9391.3|9390.7|9389|322
1616689200000|2021-03-25 16:20:00|9391.6|9390.1|9391|9388.6|9393.9|9391.8|9390.6|9388.5|370
1616689500000|2021-03-25 16:25:00|9391.1|9388.7|9389.4|9387|9391.7|9389.6|9387.9|9386|495
1616689800000|2021-03-25 16:30:00|9389.3|9386.9|9388.7|9386.3|9390|9387.7|9386.3|9384.3|315
1616690100000|2021-03-25 16:35:00|9388.8|9386.4|9391.6|9390.1|9392.1|9390.3|9388|9386.2|345
1616690400000|2021-03-25 16:40:00|9391.5|9390|9391.2|9388.8|9391.8|9390|9388.6|9386.7|318
1616690700000|2021-03-25 16:45:00|9391.3|9388.9|9397.2|9394.8|9397.9|9395.8|9391.2|9388.8|403
1616691000000|2021-03-25 16:50:00|9397.3|9394.9|9395.2|9392.8|9397.7|9395.4|9394.5|9392.5|381
1616691300000|2021-03-25 16:55:00|9395.3|9392.9|9397.8|9395.4|9398|9396.2|9395.1|9392.7|344
1616691600000|2021-03-25 17:00:00|9397.3|9395.8|9395.5|9393.1|9400.6|9398.7|9394.6|9392.5|564
1616691900000|2021-03-25 17:05:00|9395.3|9392.9|9391.7|9390.2|9396.1|9394.5|9391.7|9390.2|556
1616692200000|2021-03-25 17:10:00|9391.8|9390.3|9389.7|9388.2|9394|9391.8|9388.7|9387|522
1616692500000|2021-03-25 17:15:00|9389.8|9388.3|9392.7|9391.2|9393.8|9391.9|9388.4|9386.9|523
1616692800000|2021-03-25 17:20:00|9392.6|9391.1|9390.9|9389.4|9393|9391.2|9390.3|9388.4|368
1616693100000|2021-03-25 17:25:00|9390.8|9389.3|9392.5|9391|9393.6|9392|9390.8|9389.3|333
1616693400000|2021-03-25 17:30:00|9392.4|9390.9|9395.3|9393.8|9395.9|9394.4|9392.3|9390.2|310
1616693700000|2021-03-25 17:35:00|9395.2|9393.7|9395.5|9394|9398.9|9397.3|9395.2|9393.7|302
1616694000000|2021-03-25 17:40:00|9395.4|9393.9|9393.3|9391.8|9396.1|9394.6|9393.1|9391.2|364
1616694300000|2021-03-25 17:45:00|9393.7|9391.3|9392.6|9391.1|9394.7|9392.9|9390.5|9389|372
1616694600000|2021-03-25 17:50:00|9392.5|9391|9393.1|9391.6|9394.5|9392.5|9391.7|9390.1|327
1616694900000|2021-03-25 17:55:00|9392.5|9391|9391.9|9390.4|9392.9|9391.4|9390.5|9389|347
1616695200000|2021-03-25 18:00:00|9392|9390.5|9393.5|9391.1|9396|9394|9391.7|9389.8|324
1616695500000|2021-03-25 18:05:00|9393|9391.5|9391.7|9390.2|9393.6|9391.7|9390.7|9389.2|265
1616695800000|2021-03-25 18:10:00|9391.6|9390.1|9389.7|9388.2|9392.5|9390.5|9389.6|9387.7|200
1616696100000|2021-03-25 18:15:00|9390|9387.6|9390.7|9389.2|9390.9|9389.3|9388.1|9386.5|319
1616696400000|2021-03-25 18:20:00|9390.8|9389.3|9392.4|9390.9|9393.8|9391.9|9390.7|9389|332
1616696700000|2021-03-25 18:25:00|9392.3|9390.8|9391.5|9390|9392.9|9390.8|9391|9389.5|331
1616697000000|2021-03-25 18:30:00|9391.6|9390.1|9392|9390.5|9392.3|9390.5|9390.7|9389.1|379
1616697300000|2021-03-25 18:35:00|9391.9|9390.4|9391.4|9389.9|9392.1|9390.6|9390.2|9388.2|245
1616697600000|2021-03-25 18:40:00|9391.5|9390|9389.8|9388.3|9391.8|9390.1|9389.7|9387.7|240
1616697900000|2021-03-25 18:45:00|9389.7|9388.2|9388.7|9387.2|9390.7|9388.9|9388.6|9386.7|240
1616698200000|2021-03-25 18:50:00|9388.8|9387.3|9389.2|9387.7|9390.9|9389.2|9388.3|9386.3|263
1616698500000|2021-03-25 18:55:00|9389.4|9387|9392.5|9391|9394.2|9392.7|9389.1|9387|405
1616698800000|2021-03-25 19:00:00|9392.4|9390.9|9394.3|9392.8|9394.9|9393.2|9390.9|9388.9|419
1616699100000|2021-03-25 19:05:00|9394.2|9392.7|9396.8|9395.3|9397|9395.5|9394.2|9392.3|316
1616699400000|2021-03-25 19:10:00|9396.9|9395.4|9395.5|9393.1|9397.4|9395.4|9393.9|9392.2|277
1616699700000|2021-03-25 19:15:00|9395.4|9393|9396.1|9394.6|9396.7|9394.6|9394.1|9392.2|338
1616700000000|2021-03-25 19:20:00|9396.2|9394.7|9398.7|9396.3|9399.1|9397.3|9395.8|9394.3|241
1616700300000|2021-03-25 19:25:00|9398.6|9396.2|9399.2|9396.8|9399.7|9397.9|9397.3|9395.3|284
1616700600000|2021-03-25 19:30:00|9399.1|9396.7|9400|9397.6|9400|9398.1|9397|9395|209
1616700900000|2021-03-25 19:35:00|9399.9|9397.5|9398.6|9397.1|9400.1|9398.6|9398.5|9397|165
1616701200000|2021-03-25 19:40:00|9398.7|9397.2|9396.2|9393.8|9398.7|9397.2|9395.8|9393.7|218
1616701500000|2021-03-25 19:45:00|9396.3|9393.9|9394.2|9392.7|9397.1|9395.1|9393.8|9392.3|239
1616701800000|2021-03-25 19:50:00|9394.1|9392.6|9396.1|9394.6|9396.8|9394.8|9394|9392.4|228
1616702100000|2021-03-25 19:55:00|9396.7|9394.3|9398|9396.5|9398.6|9396.8|9395.3|9393.6|388
1616702400000|2021-03-25 20:00:00|9397.9|9396.4|9398.8|9397.3|9400|9398|9397.8|9396.2|173
1616702700000|2021-03-25 20:05:00|9398.7|9397.2|9400.6|9398.2|9400.7|9399|9398.7|9397.2|162
1616703000000|2021-03-25 20:10:00|9400.4|9398|9400.5|9398.1|9401|9399|9399.7|9397.7|153
1616703300000|2021-03-25 20:15:00|9400.6|9398.2|9400.5|9399|9401.1|9399.1|9399.7|9398|120
1616703600000|2021-03-25 20:20:00|9400.4|9398.9|9400.7|9399.2|9401.2|9399.2|9400.4|9398.4|103
1616703900000|2021-03-25 20:25:00|9400.6|9399.1|9401.6|9400.1|9402.3|9400.3|9400.6|9398.6|87
1616704200000|2021-03-25 20:30:00|9401.7|9400.2|9401.6|9400.1|9402.1|9400.2|9401.5|9399.4|56
1616704500000|2021-03-25 20:35:00|9401.5|9400|9398.8|9396.4|9402|9400.1|9398.1|9396.2|102
1616704800000|2021-03-25 20:40:00|9398.1|9396.6|9398.2|9396.7|9399.4|9397.3|9398.1|9396.2|99
1616705100000|2021-03-25 20:45:00|9398.1|9396.6|9401.8|9399.4|9402|9399.6|9397|9395|182
1616705400000|2021-03-25 20:50:00|9401.7|9399.3|9402.2|9399.8|9402.7|9400.3|9400.6|9398.5|173
1616705700000|2021-03-25 20:55:00|9402.3|9399.9|9401.2|9398.8|9404.2|9401.4|9401.1|9398.7|334
1616706000000|2021-03-25 21:00:00|9400.6|9395.6|9400.2|9395.2|9401.8|9399.4|9397.2|9392.2|51
1616706300000|2021-03-25 21:05:00|9400.3|9395.3|9400.5|9395.5|9401.1|9396.1|9399.3|9394.3|137
1616706600000|2021-03-25 21:10:00|9401.3|9396.3|9400.3|9395.3|9401.4|9396.4|9397.3|9392.3|241
1616706900000|2021-03-25 21:15:00|9400.1|9395.1|9399.5|9394.5|9402.2|9397.2|9395.6|9390.6|244
1616707200000|2021-03-25 21:20:00|9398.6|9393.6|9395.3|9390.3|9402.2|9397.2|9393.9|9388.9|352
1616707500000|2021-03-25 21:25:00|9395.4|9390.4|9397|9392|9400.9|9395.9|9395.3|9390.3|177
1616707800000|2021-03-25 21:30:00|9397.2|9392.2|9399.2|9394.2|9402.8|9397.8|9396.2|9391.2|220
1616708100000|2021-03-25 21:35:00|9399.7|9394.7|9399.8|9394.8|9402.1|9397.1|9397.5|9392.5|284
1616708400000|2021-03-25 21:40:00|9399.7|9394.7|9400.8|9395.8|9401.4|9396.4|9397.2|9392.2|259
1616708700000|2021-03-25 21:45:00|9401.6|9396.6|9399.6|9394.6|9402.7|9397.7|9397.1|9392.1|345
1616709000000|2021-03-25 21:50:00|9399.9|9394.9|9400.9|9395.9|9403.4|9398.4|9397.1|9392.1|816
1616709300000|2021-03-25 21:55:00|9400.8|9395.8|9402.3|9397.3|9402.3|9397.3|9398|9393|249
1616709600000|2021-03-25 22:00:00|9401.6|9396.6|9399|9396|9402.2|9397.2|9397.9|9392.9|505
1616709900000|2021-03-25 22:05:00|9399.1|9395.1|9400|9396|9401.9|9397.3|9399.1|9394.8|476
1616710200000|2021-03-25 22:10:00|9400.3|9395.7|9399.5|9394.5|9402.2|9397.2|9399.1|9394.2|388
1616710500000|2021-03-25 22:15:00|9399.4|9394.4|9400.1|9397.7|9401.7|9398.1|9399.4|9394.4|396
1616710800000|2021-03-25 22:20:00|9399.7|9397.3|9399.9|9397.5|9401|9397.8|9399.3|9395.8|133
1616711100000|2021-03-25 22:25:00|9399.7|9397.3|9400.6|9398.2|9401.2|9398.2|9399.4|9397|145
1616711400000|2021-03-25 22:30:00|9400.5|9398.1|9398.9|9396.5|9401|9398.3|9398.5|9396.1|147
1616711700000|2021-03-25 22:35:00|9398.7|9396.3|9398.6|9396.2|9400.4|9396.7|9398.3|9395.9|141
1616712000000|2021-03-25 22:40:00|9399|9396.3|9399.7|9397.3|9400.2|9397.4|9398|9395.6|118
1616712300000|2021-03-25 22:45:00|9399.6|9397.2|9398.2|9395.8|9399.8|9397.4|9397.8|9395.1|141
1616712600000|2021-03-25 22:50:00|9398.1|9395.7|9398|9395.6|9399.6|9396.2|9397.5|9393.7|119
1616712900000|2021-03-25 22:55:00|9398.1|9395.7|9397.6|9395.2|9398.7|9396.3|9397.2|9393.6|169
1616713200000|2021-03-25 23:00:00|9397.5|9395.1|9398.9|9396.5|9400.6|9398.2|9397.4|9394.6|207
1616713500000|2021-03-25 23:05:00|9398.7|9396.3|9397.8|9395|9399.6|9397.2|9397.8|9395|109
1616713800000|2021-03-25 23:10:00|9397.7|9395.3|9398.1|9395.7|9398.2|9395.9|9397.2|9394.8|105
1616714100000|2021-03-25 23:15:00|9398|9395.6|9397.8|9395.4|9398.3|9396.5|9397|9394.7|107
1616714400000|2021-03-25 23:20:00|9397.9|9395.5|9399|9396.6|9399.7|9397.6|9397|9395|109
1616714700000|2021-03-25 23:25:00|9398.9|9396.5|9399.1|9396.7|9399.4|9397.3|9398.4|9396.4|112
1616715000000|2021-03-25 23:30:00|9399.3|9396.9|9397.8|9395.4|9399.8|9397.4|9397.5|9395.1|236
1616715300000|2021-03-25 23:35:00|9397.9|9395.5|9397.9|9395.5|9398.7|9396.9|9397.4|9395.3|212
1616715600000|2021-03-25 23:40:00|9398|9395.6|9397.8|9395.4|9398.9|9396.8|9397|9394.6|208
1616715900000|2021-03-25 23:45:00|9397.7|9395.3|9396.9|9394.5|9397.9|9395.5|9395.7|9393.7|141
1616716200000|2021-03-25 23:50:00|9396.8|9394.4|9396.6|9394.2|9397.1|9395.1|9395.8|9393.6|115
1616716500000|2021-03-25 23:55:00|9396.5|9394.1|9397.3|9394.9|9397.3|9395.2|9396.1|9394.1|95
1616716800000|2021-03-26 00:00:00|9397.2|9394.8|9396.1|9393.7|9397.3|9395.4|9394.5|9392.6|209
1616717100000|2021-03-26 00:05:00|9396.3|9393.9|9396.3|9393.9|9397.1|9394.7|9395.7|9393.7|171
1616717400000|2021-03-26 00:10:00|9396.4|9394|9397.1|9394.7|9397.5|9395.5|9395.3|9393.3|129
1616717700000|2021-03-26 00:15:00|9397.2|9394.8|9398.8|9396.4|9399|9397|9396.5|9394.5|161
1616718000000|2021-03-26 00:20:00|9398.7|9396.3|9397|9394.6|9399.9|9397.5|9397|9394.6|144
1616718300000|2021-03-26 00:25:00|9397.1|9394.7|9397.3|9394.9|9397.7|9395.8|9395.8|9393.4|174
1616718600000|2021-03-26 00:30:00|9397.2|9394.8|9396.6|9394.2|9397.2|9395|9396.1|9393.7|145
1616718900000|2021-03-26 00:35:00|9396.7|9394.3|9398.1|9395.7|9398.1|9396.2|9395.9|9393.7|142
1616719200000|2021-03-26 00:40:00|9397.7|9396.2|9398.9|9396.5|9398.9|9396.5|9396.7|9394.7|142
1616719500000|2021-03-26 00:45:00|9398.8|9396.4|9399|9396.6|9399|9397|9397.5|9395.4|141
1616719800000|2021-03-26 00:50:00|9399.5|9397.1|9395.3|9392.9|9400.1|9397.7|9395.2|9392.8|356
1616720100000|2021-03-26 00:55:00|9395.4|9393|9396.2|9393.8|9397.4|9395|9394.5|9392.1|291
1616720400000|2021-03-26 01:00:00|9396.4|9394|9397.1|9394.7|9397.4|9395|9395.3|9392.9|188
1616720700000|2021-03-26 01:05:00|9397|9394.6|9396.7|9394.3|9397.3|9395.2|9396.1|9393.8|157
1616721000000|2021-03-26 01:10:00|9396.6|9394.2|9394.5|9392.1|9396.8|9394.8|9394.2|9391.8|187
1616721300000|2021-03-26 01:15:00|9394.4|9392|9395.5|9393.1|9396.3|9393.9|9393.5|9391.1|215
1616721600000|2021-03-26 01:20:00|9395.6|9393.2|9395.1|9392.7|9396.5|9394.1|9394.1|9392.1|198
1616721900000|2021-03-26 01:25:00|9395|9392.6|9396.1|9393.7|9396.5|9394.3|9394.6|9392.5|240
1616722200000|2021-03-26 01:30:00|9396|9393.6|9395.4|9393|9396.5|9394.5|9394|9392|255
1616722500000|2021-03-26 01:35:00|9395.3|9392.9|9396.3|9393.9|9396.4|9394.3|9394.3|9392.4|176
1616722800000|2021-03-26 01:40:00|9396.2|9393.8|9397.2|9394.8|9397.2|9394.8|9394.5|9392.6|213
1616723100000|2021-03-26 01:45:00|9397.4|9395|9398.1|9395.7|9398.1|9395.7|9396.4|9394|166
1616723400000|2021-03-26 01:50:00|9398|9395.6|9397.3|9394.9|9398|9395.7|9396.4|9394.3|197
1616723700000|2021-03-26 01:55:00|9397.4|9395|9395.4|9393|9397.4|9395.4|9394.3|9392.2|190
1616724000000|2021-03-26 02:00:00|9395.2|9392.8|9396.5|9394.1|9396.5|9394.5|9394.8|9392.7|148
1616724300000|2021-03-26 02:05:00|9396.4|9394|9396.6|9394.2|9397.4|9395.3|9395.5|9393.6|183
1616724600000|2021-03-26 02:10:00|9396.5|9394.1|9396.9|9395.4|9397.5|9395.4|9395.5|9393.1|227
1616724900000|2021-03-26 02:15:00|9396.8|9395.3|9397.6|9395.2|9398.3|9396.5|9396.3|9394|208
1616725200000|2021-03-26 02:20:00|9397.5|9395.1|9399.6|9397.2|9399.6|9397.6|9397.3|9394.9|155
1616725500000|2021-03-26 02:25:00|9399.5|9397.1|9400.3|9397.9|9401.4|9399.6|9398.9|9396.8|239
1616725800000|2021-03-26 02:30:00|9400.4|9398|9400.1|9398.6|9401.8|9399.9|9399.6|9397.7|253
1616726100000|2021-03-26 02:35:00|9400.2|9398.7|9400.6|9398.2|9401.1|9399.6|9399.9|9398.1|140
1616726400000|2021-03-26 02:40:00|9400.7|9398.3|9400.6|9398.2|9400.7|9398.8|9399.7|9397.9|77
1616726700000|2021-03-26 02:45:00|9400.5|9398.1|9399.7|9398.2|9401|9398.7|9399.2|9397.2|157
1616727000000|2021-03-26 02:50:00|9399.8|9398.3|9399.9|9397.5|9400.1|9398.3|9399.2|9397.3|123
1616727300000|2021-03-26 02:55:00|9399.5|9397.1|9400.6|9398.2|9400.9|9399.1|9399.2|9397.1|120
1616727600000|2021-03-26 03:00:00|9400.5|9398.1|9401.1|9399.6|9401.6|9400.1|9400.1|9397.7|136
1616727900000|2021-03-26 03:05:00|9401|9399.5|9400.3|9398.8|9401.5|9400|9400.1|9398.3|106
1616728200000|2021-03-26 03:10:00|9400.4|9398.9|9401.7|9399.3|9401.8|9399.8|9400.1|9398.2|120
1616728500000|2021-03-26 03:15:00|9401.6|9399.2|9401.3|9399.8|9401.6|9399.8|9400.8|9398.8|136
1616728800000|2021-03-26 03:20:00|9401.2|9399.7|9400.8|9398.4|9401.2|9399.7|9400.1|9398.2|98
1616729100000|2021-03-26 03:25:00|9400.7|9398.3|9399.7|9397.3|9400.9|9398.9|9399.5|9397.3|128
1616729400000|2021-03-26 03:30:00|9399.8|9397.4|9400.2|9398.7|9400.7|9398.9|9399.5|9397.4|115
1616729700000|2021-03-26 03:35:00|9400.3|9398.8|9400.5|9399|9401.2|9399.3|9399.7|9397.7|154
1616730000000|2021-03-26 03:40:00|9400.6|9399.1|9399.9|9397.5|9401.2|9399.3|9399.6|9397.4|137
1616730300000|2021-03-26 03:45:00|9399.8|9397.4|9400.8|9398.4|9401|9398.9|9399.4|9397.3|139
1616730600000|2021-03-26 03:50:00|9400.9|9398.5|9400.3|9398.8|9401.1|9399.1|9400.2|9398|140
1616730900000|2021-03-26 03:55:00|9400.2|9398.7|9399.8|9397.4|9401.4|9399.1|9399.8|9397.4|119
1616731200000|2021-03-26 04:00:00|9399.7|9397.3|9401.2|9399.7|9401.6|9399.7|9399.7|9397.3|142
1616731500000|2021-03-26 04:05:00|9401.1|9399.6|9401.1|9399.6|9401.3|9399.8|9400.2|9398.2|134
1616731800000|2021-03-26 04:10:00|9401.2|9399.7|9402.6|9400.2|9403.1|9401.1|9401.1|9399.6|124
1616732100000|2021-03-26 04:15:00|9402.5|9400.1|9403|9400.6|9403.5|9401.4|9401.5|9399.9|142
1616732400000|2021-03-26 04:20:00|9403.1|9400.7|9402.3|9399.9|9403.4|9401.5|9401.8|9399.9|192
1616732700000|2021-03-26 04:25:00|9402.4|9400|9401.7|9399.3|9402.6|9400.6|9401.1|9399.1|166
1616733000000|2021-03-26 04:30:00|9401.8|9399.4|9403.5|9401.1|9403.6|9401.2|9400.7|9398.7|184
1616733300000|2021-03-26 04:35:00|9403.6|9401.2|9402.3|9400.8|9403.6|9401.3|9401.8|9399.8|118
1616733600000|2021-03-26 04:40:00|9402.4|9400.9|9402.7|9400.3|9403.2|9400.9|9402.2|9400.1|97
1616733900000|2021-03-26 04:45:00|9402.8|9400.4|9403.2|9400.8|9403.4|9401.2|9402.4|9400.2|122
1616734200000|2021-03-26 04:50:00|9403.3|9400.9|9402.4|9400.9|9403.4|9401.1|9402.3|9400.2|130
1616734500000|2021-03-26 04:55:00|9402.3|9400.8|9402.5|9400.1|9402.8|9401.2|9402|9400|92
1616734800000|2021-03-26 05:00:00|9402.4|9400|9401.7|9399.3|9402.5|9400.1|9400.6|9399|134
1616735100000|2021-03-26 05:05:00|9401.8|9399.4|9400.1|9398.6|9401.8|9399.5|9400|9397.9|152
1616735400000|2021-03-26 05:10:00|9400|9398.5|9401.5|9399.1|9401.8|9399.5|9399.4|9397.5|135
1616735700000|2021-03-26 05:15:00|9401.3|9398.9|9400.3|9398.8|9401.8|9399.8|9400.1|9398|219
1616736000000|2021-03-26 05:20:00|9400.2|9398.7|9400.8|9398.4|9401|9399|9400|9397.6|131
1616736300000|2021-03-26 05:25:00|9400.7|9398.3|9400.7|9398.3|9401.1|9398.9|9400.1|9398|147
1616736600000|2021-03-26 05:30:00|9400.2|9398.7|9401|9398.6|9401.2|9399.2|9400|9397.9|164
1616736900000|2021-03-26 05:35:00|9401.1|9398.7|9398.9|9396.5|9401.1|9399.2|9397.7|9395.4|155
1616737200000|2021-03-26 05:40:00|9398.4|9396.9|9398.1|9395.7|9399.4|9397|9397.6|9395.4|232
1616737500000|2021-03-26 05:45:00|9398.2|9395.8|9398|9395.6|9398.2|9396.2|9397.3|9395.2|96
1616737800000|2021-03-26 05:50:00|9398.1|9395.7|9397.6|9396.1|9398.3|9396.3|9397.6|9395.6|100
1616738100000|2021-03-26 05:55:00|9397.7|9396.2|9398.5|9397|9399.1|9397.1|9396.7|9394.6|195
1616738400000|2021-03-26 06:00:00|9398.4|9396.9|9402|9400.5|9402.8|9401|9398.2|9395.8|351
1616738700000|2021-03-26 06:05:00|9402.3|9399.9|9399.2|9397.7|9402.5|9400.6|9398.9|9396.9|191
1616739000000|2021-03-26 06:10:00|9399.8|9397.4|9398.5|9397|9400.6|9398.8|9398.4|9396|209
1616739300000|2021-03-26 06:15:00|9398.6|9397.1|9400.4|9398|9400.9|9399|9398.4|9396.5|198
1616739600000|2021-03-26 06:20:00|9400.3|9397.9|9400.3|9398.8|9400.9|9398.9|9399.5|9397.3|104
1616739900000|2021-03-26 06:25:00|9400.2|9398.7|9399.5|9397.1|9400.8|9398.8|9399.3|9396.9|192
1616740200000|2021-03-26 06:30:00|9399.6|9397.2|9402|9399.6|9402.1|9400.1|9399.3|9397.2|160
1616740500000|2021-03-26 06:35:00|9401.8|9399.4|9400.5|9399|9402.7|9400.6|9400|9398.1|170
1616740800000|2021-03-26 06:40:00|9401.2|9398.8|9400.8|9398.4|9401.7|9399.3|9399.4|9397.4|136
1616741100000|2021-03-26 06:45:00|9400.7|9398.3|9403|9400.6|9403.1|9401.1|9400.2|9398.3|171
1616741400000|2021-03-26 06:50:00|9402.8|9400.4|9402.7|9400.3|9402.9|9400.8|9401.5|9399.5|185
1616741700000|2021-03-26 06:55:00|9402.6|9400.2|9402.5|9400.1|9403|9400.9|9401.9|9399.9|162
1616742000000|2021-03-26 07:00:00|9402.7|9400.3|9405.1|9403.6|9406.1|9404.1|9402.5|9400.1|231
1616742300000|2021-03-26 07:05:00|9405.2|9403.7|9405.8|9404.3|9407.2|9405.1|9404.6|9402.8|242
1616742600000|2021-03-26 07:10:00|9405.7|9404.2|9406.2|9403.8|9406.7|9405.1|9404.9|9403|231
1616742900000|2021-03-26 07:15:00|9406.1|9403.7|9403.9|9402.4|9407|9405.3|9403.6|9401.6|212
1616743200000|2021-03-26 07:20:00|9403.8|9402.3|9406|9403.6|9406.1|9404.3|9403|9401.2|271
1616743500000|2021-03-26 07:25:00|9405.9|9403.5|9407.8|9405.4|9411.4|9409.3|9405.9|9403.5|374
1616743800000|2021-03-26 07:30:00|9407.9|9405.5|9406.7|9405.2|9408.8|9406.6|9405.8|9403.9|289
1616744100000|2021-03-26 07:35:00|9406.8|9405.3|9408.4|9406.9|9411.4|9409.9|9404.9|9403.2|273
1616744400000|2021-03-26 07:40:00|9408.3|9406.8|9406.8|9404.4|9408.5|9406.9|9405.4|9403.4|205
1616744700000|2021-03-26 07:45:00|9406.4|9404.9|9409.2|9407.7|9410.6|9408.6|9406|9404.1|260
1616745000000|2021-03-26 07:50:00|9409.1|9407.6|9407.3|9405.8|9411|9408.6|9407.3|9405.4|303
1616745300000|2021-03-26 07:55:00|9406.7|9405.2|9408.7|9406.3|9409.5|9407.9|9406.1|9404.6|316
1616745600000|2021-03-26 08:00:00|9408.4|9406.9|9415.6|9414.1|9416.7|9414.7|9408.4|9406.2|411
1616745900000|2021-03-26 08:05:00|9415.9|9414.4|9414.5|9413|9418.8|9416.7|9414.4|9412.7|334
1616746200000|2021-03-26 08:10:00|9414.4|9412.9|9412.6|9410.2|9416|9414|9411.7|9409.8|261
1616746500000|2021-03-26 08:15:00|9412.5|9410.1|9411.2|9409.7|9412.7|9410.7|9409.8|9407.8|262
1616746800000|2021-03-26 08:20:00|9411.7|9410.2|9409.9|9408.4|9412.2|9410.2|9409|9407|330
1616747100000|2021-03-26 08:25:00|9409.8|9408.3|9413.4|9411|9413.4|9411|9409.8|9408.3|240
1616747400000|2021-03-26 08:30:00|9413.5|9411.1|9414.8|9412.4|9415.9|9414|9412.6|9410.5|273
1616747700000|2021-03-26 08:35:00|9414.9|9412.5|9402.5|9401|9415|9413|9402.4|9400.6|373
1616748000000|2021-03-26 08:40:00|9402.6|9401.1|9401.4|9399|9402.6|9401.1|9399.8|9397.6|318
1616748300000|2021-03-26 08:45:00|9401.5|9399.1|9402.3|9399.9|9402.9|9400.5|9401|9399|206
1616748600000|2021-03-26 08:50:00|9401.9|9400.4|9405.5|9404|9406.2|9404.4|9401.8|9400|263
1616748900000|2021-03-26 08:55:00|9405.9|9403.5|9407.8|9405.4|9407.9|9405.9|9403.4|9401.1|241
1616749200000|2021-03-26 09:00:00|9406.5|9403.8|9408.2|9405.8|9412.8|9410.4|9405.8|9402.6|422
1616749500000|2021-03-26 09:05:00|9408.3|9405.9|9408.9|9406.5|9409.6|9407.5|9406.7|9404.3|297
1616749800000|2021-03-26 09:10:00|9409|9406.6|9404.1|9401.7|9409.3|9407.7|9403.6|9401.7|269
1616750100000|2021-03-26 09:15:00|9404.2|9401.8|9405|9402.6|9406.2|9404|9402.3|9400.1|343
1616750400000|2021-03-26 09:20:00|9405.1|9402.7|9398.2|9395.8|9405.2|9402.8|9396.2|9394|431
1616750700000|2021-03-26 09:25:00|9398.1|9395.7|9398|9395.6|9398.5|9396.6|9395.7|9393.7|308
1616751000000|2021-03-26 09:30:00|9398.1|9395.7|9397.6|9396.1|9398.7|9396.7|9396.9|9394.9|283
1616751300000|2021-03-26 09:35:00|9397.5|9396|9394.5|9392.1|9398.2|9396.2|9393.5|9391.6|407
1616751600000|2021-03-26 09:40:00|9394.4|9392|9396.2|9393.8|9396.5|9394.5|9392.6|9390.2|303
1616751900000|2021-03-26 09:45:00|9396.1|9393.7|9395.6|9393.2|9396.7|9394.8|9393.5|9391.7|219
1616752200000|2021-03-26 09:50:00|9395.7|9393.3|9396.2|9393.8|9397.3|9395.2|9395|9392.8|242
1616752500000|2021-03-26 09:55:00|9396.3|9393.9|9402.1|9399.7|9402.7|9400.4|9395.8|9393.7|306
1616752800000|2021-03-26 10:00:00|9402|9399.6|9400|9398.5|9404|9402.1|9399.9|9398.2|332
1616753100000|2021-03-26 10:05:00|9400.4|9398|9398.9|9397.4|9400.9|9398.9|9397.4|9395.4|288
1616753400000|2021-03-26 10:10:00|9399.3|9396.9|9403|9400.6|9403.8|9401.8|9398.8|9396.9|287
1616753700000|2021-03-26 10:15:00|9403.1|9400.7|9402.8|9400.4|9404.3|9402.2|9401.2|9399.3|269
1616754000000|2021-03-26 10:20:00|9402.7|9400.3|9403.3|9400.9|9406.6|9404.6|9402.4|9400.2|321
1616754300000|2021-03-26 10:25:00|9403.5|9401.1|9406.5|9404.1|9407.1|9404.8|9402.9|9400.7|346
1616754600000|2021-03-26 10:30:00|9406.4|9404|9405.9|9403.5|9407.4|9405.6|9404.9|9402.8|316
1616754900000|2021-03-26 10:35:00|9406|9403.6|9403.7|9401.3|9407.2|9404.9|9403|9401.1|337
1616755200000|2021-03-26 10:40:00|9403.6|9401.2|9400|9397.6|9403.9|9401.9|9398.7|9396.8|266
1616755500000|2021-03-26 10:45:00|9399.6|9398.1|9402.7|9401.2|9403.5|9401.3|9397.4|9395.4|297
1616755800000|2021-03-26 10:50:00|9402.8|9401.3|9405.1|9402.7|9406.1|9404|9402.5|9400.8|214
1616756100000|2021-03-26 10:55:00|9404.6|9403.1|9405.9|9403.5|9407.7|9405.7|9404.2|9402.3|317
1616756400000|2021-03-26 11:00:00|9405.8|9403.4|9406.7|9405.2|9408.7|9406.8|9405.1|9402.8|222
1616756700000|2021-03-26 11:05:00|9406.8|9405.3|9407.4|9405|9408.8|9407.3|9405|9403.1|264
1616757000000|2021-03-26 11:10:00|9407.6|9405.2|9409|9406.6|9409.1|9407|9406.5|9404.5|191
1616757300000|2021-03-26 11:15:00|9409.1|9406.7|9409.7|9408.2|9412.1|9410.1|9408.5|9406.5|268
1616757600000|2021-03-26 11:20:00|9409.8|9408.3|9410.2|9407.8|9411.3|9409.5|9408.9|9406.9|257
1616757900000|2021-03-26 11:25:00|9410.3|9407.9|9414.9|9412.5|9414.9|9412.5|9409.3|9407.2|288
1616758200000|2021-03-26 11:30:00|9414.8|9412.4|9414.4|9412.9|9415.7|9413.7|9412|9409.9|316
1616758500000|2021-03-26 11:35:00|9414.3|9412.8|9413.7|9411.3|9414.9|9412.9|9413.3|9411.1|220
1616758800000|2021-03-26 11:40:00|9413.8|9411.4|9412.3|9410.8|9413.9|9412|9411|9409.3|268
1616759100000|2021-03-26 11:45:00|9412.1|9410.6|9413|9410.6|9415.8|9414.1|9412.1|9410.4|262
1616759400000|2021-03-26 11:50:00|9412.9|9410.5|9411|9409.5|9413.2|9411.7|9410.1|9408.1|213
1616759700000|2021-03-26 11:55:00|9411.1|9409.6|9412.3|9409.9|9412.6|9410.5|9409.8|9407.9|192
1616760000000|2021-03-26 12:00:00|9412.4|9410|9410|9408.5|9412.4|9410.5|9409|9407.1|262
1616760300000|2021-03-26 12:05:00|9410.6|9408.2|9410|9408.5|9411.9|9409.6|9409.9|9408|234
1616760600000|2021-03-26 12:10:00|9410.1|9408.6|9412.1|9409.7|9412.4|9410.3|9409.7|9407.4|252
1616760900000|2021-03-26 12:15:00|9412.2|9409.8|9411.7|9410.2|9412.4|9410.5|9410.3|9408.4|196
1616761200000|2021-03-26 12:20:00|9411.8|9410.3|9412|9410.5|9412.2|9410.6|9409.8|9407.7|244
1616761500000|2021-03-26 12:25:00|9411.9|9410.4|9411|9409.5|9412.5|9410.7|9410.4|9408.3|252
1616761800000|2021-03-26 12:30:00|9410.9|9409.4|9408.6|9406.2|9411.8|9409.8|9407.3|9405.3|410
1616762100000|2021-03-26 12:35:00|9408.3|9406.8|9410.8|9408.4|9410.8|9408.7|9406.7|9405.1|415
1616762400000|2021-03-26 12:40:00|9411|9408.6|9411.8|9410.3|9413.9|9411.8|9410.5|9408.4|461
1616762700000|2021-03-26 12:45:00|9411.7|9410.2|9413.7|9412.2|9414.9|9413|9411.4|9409.3|330
1616763000000|2021-03-26 12:50:00|9413.8|9412.3|9415.1|9413.6|9419.1|9417.4|9413.5|9411.6|347
1616763300000|2021-03-26 12:55:00|9415.4|9413.9|9415.2|9412.8|9416.9|9415.1|9413.8|9411.6|377
1616763600000|2021-03-26 13:00:00|9415.4|9413|9409.7|9407.3|9415.6|9413.5|9407.5|9405.5|461
1616763900000|2021-03-26 13:05:00|9409.6|9407.2|9412|9410.5|9413|9411|9407.4|9405.5|305
1616764200000|2021-03-26 13:10:00|9412.1|9410.6|9413.8|9411.4|9414.7|9412.6|9411.7|9409.9|321
1616764500000|2021-03-26 13:15:00|9413.9|9411.5|9412.7|9411.2|9414.2|9412.4|9412.6|9410.8|313
1616764800000|2021-03-26 13:20:00|9412.8|9411.3|9414.2|9411.8|9414.2|9412.2|9411.7|9410.1|212
1616765100000|2021-03-26 13:25:00|9413.8|9412.3|9414.1|9411.7|9416|9414.1|9412.5|9410.8|306
1616765400000|2021-03-26 13:30:00|9413.8|9412.3|9409.6|9408.1|9414.4|9412.5|9408.4|9406.1|396
1616765700000|2021-03-26 13:35:00|9410.4|9408|9409.9|9408.4|9411.4|9409.7|9406.9|9404.5|426
1616766000000|2021-03-26 13:40:00|9409.8|9408.3|9412.6|9411.1|9413.1|9411.3|9408.8|9406.8|336
1616766300000|2021-03-26 13:45:00|9412.5|9411|9412.5|9410.1|9415.7|9413.7|9412.2|9410.1|417
1616766600000|2021-03-26 13:50:00|9412.4|9410|9408.8|9407.3|9414.8|9413|9408.2|9406.2|363
1616766900000|2021-03-26 13:55:00|9408.9|9407.4|9409.4|9407|9410.6|9408.8|9405.5|9403.5|335
1616767200000|2021-03-26 14:00:00|9409.3|9406.9|9407|9404.6|9409.4|9407.5|9405.5|9403.7|489
1616767500000|2021-03-26 14:05:00|9406.9|9404.5|9406.5|9405|9407.8|9405.9|9405|9403.1|358
1616767800000|2021-03-26 14:10:00|9406.3|9404.8|9407.8|9405.4|9408|9406.4|9405.6|9403.9|295
1616768100000|2021-03-26 14:15:00|9407.7|9405.3|9408.6|9407.1|9408.8|9407.3|9404.9|9403.1|426
1616768400000|2021-03-26 14:20:00|9408.9|9406.5|9411.9|9410.4|9412.4|9410.5|9407.4|9405.9|420
1616768700000|2021-03-26 14:25:00|9411.8|9410.3|9411.1|9408.7|9411.9|9410.4|9409.4|9407.5|260
1616769000000|2021-03-26 14:30:00|9411|9408.6|9411.1|9409.6|9412.1|9410.6|9409.8|9407.8|257
1616769300000|2021-03-26 14:35:00|9411.2|9409.7|9407.9|9405.5|9411.2|9409.7|9406.5|9404.5|308
1616769600000|2021-03-26 14:40:00|9407.8|9405.4|9412.4|9410|9412.5|9410.6|9406.6|9404.8|357
1616769900000|2021-03-26 14:45:00|9412.3|9409.9|9412.7|9410.3|9412.8|9411|9409.8|9408.2|369
1616770200000|2021-03-26 14:50:00|9412.6|9410.2|9409.1|9407.6|9412.8|9411|9408.4|9406.9|406
1616770500000|2021-03-26 14:55:00|9409.7|9407.3|9405.9|9404.4|9409.7|9407.8|9405.1|9403.1|346
1616770800000|2021-03-26 15:00:00|9405.8|9404.3|9406.7|9405.2|9408.3|9406.5|9402.1|9400.4|629
1616771100000|2021-03-26 15:05:00|9406.6|9405.1|9403.2|9401.7|9406.7|9405.2|9403.1|9401.6|420
1616771400000|2021-03-26 15:10:00|9403.1|9401.6|9400.9|9399.4|9405.7|9403.6|9400.9|9399|416
1616771700000|2021-03-26 15:15:00|9401|9399.5|9399.5|9398|9401.7|9399.7|9399.1|9396.9|354
1616772000000|2021-03-26 15:20:00|9399.4|9397.9|9401|9399.5|9402.4|9400.5|9398.6|9396.6|395
1616772300000|2021-03-26 15:25:00|9401.1|9399.6|9403|9400.6|9403.9|9402.1|9399.5|9397.5|390
1616772600000|2021-03-26 15:30:00|9402.6|9401.1|9400.5|9399|9403.9|9402.1|9400.4|9398.5|357
1616772900000|2021-03-26 15:35:00|9400.6|9399.1|9398.5|9397|9401.7|9399.7|9398.4|9396.4|339
1616773200000|2021-03-26 15:40:00|9398.6|9397.1|9398.6|9396.2|9399.1|9397.1|9397.2|9395.4|438
1616773500000|2021-03-26 15:45:00|9398.5|9396.1|9393|9391.5|9398.6|9396.7|9389.7|9388.1|500
1616773800000|2021-03-26 15:50:00|9393.2|9390.8|9399.4|9397|9400.4|9398.1|9391.3|9389.4|513
1616774100000|2021-03-26 15:55:00|9399.3|9396.9|9399.9|9398.4|9400.5|9398.6|9395.2|9393.3|539
1616774400000|2021-03-26 16:00:00|9399.8|9398.3|9397.8|9396.3|9401.4|9399.5|9397.5|9395.6|465
1616774700000|2021-03-26 16:05:00|9397.9|9396.4|9396.1|9394.6|9398.8|9397|9395.8|9393.9|375
1616775000000|2021-03-26 16:10:00|9396|9394.5|9397.4|9395.9|9398.5|9396.5|9395.9|9394|353
1616775300000|2021-03-26 16:15:00|9397.3|9395.8|9398.1|9396.6|9398.8|9397.1|9396.2|9394.2|259
1616775600000|2021-03-26 16:20:00|9397.9|9396.4|9399.7|9398.2|9400.4|9398.4|9397.7|9395.9|275
1616775900000|2021-03-26 16:25:00|9399.6|9398.1|9398.2|9395.8|9400|9398.2|9397.7|9395.6|328
1616776200000|2021-03-26 16:30:00|9398|9395.6|9399.7|9397.3|9400.3|9398.1|9397.8|9395.6|357
1616776500000|2021-03-26 16:35:00|9399.3|9397.8|9394.6|9392.2|9399.3|9397.8|9394.1|9392|362
1616776800000|2021-03-26 16:40:00|9394.5|9392.1|9394.5|9392.1|9396.1|9394.2|9393.9|9392|247
1616777100000|2021-03-26 16:45:00|9394.6|9392.2|9393.5|9391.1|9398.1|9396.1|9393.2|9391.1|357
1616777400000|2021-03-26 16:50:00|9393.6|9391.2|9392.4|9390.9|9394|9392|9391.7|9389.7|213
1616777700000|2021-03-26 16:55:00|9392.3|9390.8|9394.5|9392.1|9394.8|9393.3|9391.7|9389.9|272
1616778000000|2021-03-26 17:00:00|9394.2|9392.7|9393.3|9391.8|9395.7|9393.9|9393.2|9391.2|276
1616778300000|2021-03-26 17:05:00|9393.4|9391.9|9393.3|9391.8|9394.1|9392.4|9392.2|9390.3|219
1616778600000|2021-03-26 17:10:00|9393.2|9391.7|9390.8|9388.4|9393.3|9391.8|9390.2|9388.2|235
1616778900000|2021-03-26 17:15:00|9390.9|9388.5|9389.8|9387.4|9391.4|9389.7|9389.5|9387.4|187
1616779200000|2021-03-26 17:20:00|9389.9|9387.5|9391.5|9390|9392.1|9390.3|9389.4|9387.4|163
1616779500000|2021-03-26 17:25:00|9391.4|9389.9|9392.3|9390.8|9393.2|9391.5|9391.2|9389.7|196
1616779800000|2021-03-26 17:30:00|9392.4|9390.9|9394.9|9393.4|9394.9|9393.4|9392.3|9390.8|162
1616780100000|2021-03-26 17:35:00|9394.8|9393.3|9392.2|9390.7|9395.1|9393.4|9392.1|9390.4|157
1616780400000|2021-03-26 17:40:00|9392.1|9390.6|9394.9|9393.4|9395|9393.5|9391.2|9389.2|233
1616780700000|2021-03-26 17:45:00|9395|9393.5|9396.6|9395.1|9397.2|9395.7|9394.1|9392.2|260
1616781000000|2021-03-26 17:50:00|9396.7|9395.2|9396.7|9395.2|9397.3|9395.5|9395.3|9393.8|174
1616781300000|2021-03-26 17:55:00|9396.6|9395.1|9396.8|9395.3|9397.9|9396.2|9395.7|9393.8|305
1616781600000|2021-03-26 18:00:00|9396.7|9395.2|9396.8|9395.3|9397.9|9396.1|9396.1|9394.4|259
1616781900000|2021-03-26 18:05:00|9396.7|9395.2|9399|9397.5|9399.9|9398.1|9396|9394.3|256
1616782200000|2021-03-26 18:10:00|9398.9|9397.4|9398.5|9396.1|9400.7|9398.7|9397.3|9395.6|318
1616782500000|2021-03-26 18:15:00|9398.6|9396.2|9395.7|9394.2|9398.9|9397.1|9394.9|9392.9|382
1616782800000|2021-03-26 18:20:00|9395.9|9394.4|9394.6|9393.1|9397|9395|9394|9392.5|342
1616783100000|2021-03-26 18:25:00|9394.5|9393|9390.5|9389|9394.7|9393.2|9390.4|9388.7|348
1616783400000|2021-03-26 18:30:00|9390.4|9388.9|9391.1|9389.6|9392.7|9390.9|9389.7|9388.2|346
1616783700000|2021-03-26 18:35:00|9391|9389.5|9391.3|9389.8|9393|9391.5|9390.2|9388.3|262
1616784000000|2021-03-26 18:40:00|9391.2|9389.7|9391.2|9389.7|9392.1|9390.6|9390.4|9388.8|243
1616784300000|2021-03-26 18:45:00|9391.3|9389.8|9391.9|9390.4|9392.1|9390.4|9390.5|9389|182
1616784600000|2021-03-26 18:50:00|9392|9390.5|9389.8|9387.4|9392.8|9390.9|9388.5|9387|190
1616784900000|2021-03-26 18:55:00|9388.9|9387.7|9392.1|9390.6|9392.1|9390.6|9388.8|9386.8|326
1616785200000|2021-03-26 19:00:00|9392|9390.5|9390.7|9388.3|9392.5|9390.6|9389.7|9387.9|311
1616785500000|2021-03-26 19:05:00|9390.8|9388.4|9389.5|9388|9390.8|9389.1|9388.6|9386.8|219
1616785800000|2021-03-26 19:10:00|9389.8|9387.4|9387.7|9385.3|9390.6|9388.7|9387.1|9385|247
1616786100000|2021-03-26 19:15:00|9387.6|9385.2|9385.4|9383.9|9387.7|9385.5|9385.3|9383.4|151
1616786400000|2021-03-26 19:20:00|9385.8|9383.4|9386.7|9385.2|9389|9386.9|9384.6|9383.1|299
1616786700000|2021-03-26 19:25:00|9386.9|9385.4|9385.5|9384|9387.1|9385.6|9384.6|9383.1|229
1616787000000|2021-03-26 19:30:00|9385.4|9383.9|9386.1|9384.6|9386.8|9384.7|9385.2|9383.2|208
1616787300000|2021-03-26 19:35:00|9386|9384.5|9385.2|9382.8|9386.8|9385.3|9384.4|9382.4|283
1616787600000|2021-03-26 19:40:00|9385|9382.6|9385.6|9383.2|9386.3|9384.3|9384.3|9382.4|164
1616787900000|2021-03-26 19:45:00|9385.7|9383.3|9387|9385.5|9388.2|9386.1|9385.6|9383.2|375
1616788200000|2021-03-26 19:50:00|9387.1|9385.6|9386|9384.5|9388.1|9386.1|9385.9|9383.9|308
1616788500000|2021-03-26 19:55:00|9386.1|9384.6|9385.2|9383.7|9387|9385.3|9384.7|9382.4|434
1616788800000|2021-03-26 20:00:00|9385.3|9383.8|9385.2|9382.8|9386.5|9384.1|9384.3|9382|237
1616789100000|2021-03-26 20:05:00|9385.1|9382.7|9384.8|9382.4|9385.1|9382.7|9383.8|9381.4|228
1616789400000|2021-03-26 20:10:00|9384.9|9382.5|9384.7|9382.3|9384.9|9382.5|9384|9381.6|151
1616789700000|2021-03-26 20:15:00|9384.8|9382.4|9385.8|9383.4|9385.9|9383.5|9384.6|9382.2|82
1616790000000|2021-03-26 20:20:00|9385.9|9383.5|9387.6|9385.2|9387.7|9385.8|9385.7|9383.3|198
1616790300000|2021-03-26 20:25:00|9387.7|9385.3|9388.4|9386|9389|9386.7|9387.2|9384.8|139
1616790600000|2021-03-26 20:30:00|9388.5|9386.1|9387.6|9385.2|9388.7|9386.3|9387.2|9384.8|180
1616790900000|2021-03-26 20:35:00|9387.5|9385.1|9388.7|9386.3|9389.1|9386.7|9387.4|9385|140
1616791200000|2021-03-26 20:40:00|9388.5|9386.1|9389.9|9387.5|9390.8|9388.4|9388.4|9386|198
1616791500000|2021-03-26 20:45:00|9389.8|9387.4|9389.2|9386.8|9390.3|9387.9|9388.1|9385.7|241
1616791800000|2021-03-26 20:50:00|9388.3|9385.9|9389.1|9386.7|9389.7|9387.3|9388.1|9385.7|144
1616792100000|2021-03-26 20:55:00|9389|9386.6|9392|9389.6|9399.6|9394.6|9389|9386.6|395
1616965200000|2021-03-28 21:00:00|9400.1|9389.1|9395.9|9384.9|9400.6|9389.6|9395|9384.9|7
1616965500000|2021-03-28 21:05:00|9400.6|9389.6|9395.9|9384.9|9400.6|9389.6|9395|9384.9|6
1616965800000|2021-03-28 21:10:00|9400.6|9389.6|9395.9|9384.9|9400.6|9389.6|9391.1|9381.1|21
1616966100000|2021-03-28 21:15:00|9401.2|9390.2|9395.9|9384.9|9401.2|9390.2|9395.9|9384.9|13
1616966400000|2021-03-28 21:20:00|9395.4|9385.4|9392.4|9387.4|9400|9392.8|9392.1|9385.4|75
1616966700000|2021-03-28 21:25:00|9393.4|9388.4|9395.8|9390.8|9397.8|9392.8|9393.3|9388.3|118
1616967000000|2021-03-28 21:30:00|9393.8|9388.8|9394.8|9389.8|9397.1|9392.1|9393.1|9388.1|96
1616967300000|2021-03-28 21:35:00|9394.4|9389.4|9394.9|9389.9|9396.5|9391.5|9392.7|9387.7|140
1616967600000|2021-03-28 21:40:00|9394.7|9389.7|9396|9391|9397.3|9392.3|9392.8|9387.8|132
1616967900000|2021-03-28 21:45:00|9395|9390|9394.9|9389.9|9396.2|9391.2|9392.5|9387.5|87
1616968200000|2021-03-28 21:50:00|9394.4|9389.4|9394.2|9389.2|9396|9391|9392.3|9387.3|121
1616968500000|2021-03-28 21:55:00|9393.8|9388.8|9393.8|9388.8|9396|9391|9392.4|9387.4|129
1616968800000|2021-03-28 22:00:00|9392.2|9387.2|9396.2|9391.2|9397.2|9392.2|9390.8|9385.8|355
1616969100000|2021-03-28 22:05:00|9395.9|9390.9|9394.7|9389.7|9401.3|9396.3|9393.3|9388.3|388
1616969400000|2021-03-28 22:10:00|9394.6|9389.6|9394.2|9389.2|9395.4|9390.4|9392.6|9387.6|350
1616969700000|2021-03-28 22:15:00|9393.6|9388.6|9392|9387.5|9394.6|9389.6|9389.7|9386|291
1616970000000|2021-03-28 22:20:00|9391.8|9387.3|9392.7|9389.2|9394.5|9390.1|9390.2|9385.9|254
1616970300000|2021-03-28 22:25:00|9391.9|9389.5|9391.9|9389.4|9394.4|9389.6|9391.5|9388.3|171
1616970600000|2021-03-28 22:30:00|9391.8|9389.2|9392.9|9390.1|9394.9|9390.9|9391.4|9388.5|244
1616970900000|2021-03-28 22:35:00|9392.7|9390.2|9392.1|9389.1|9395.1|9390.2|9390.8|9388.4|227
1616971200000|2021-03-28 22:40:00|9392.2|9389.2|9392.6|9390.1|9393.6|9390.6|9390.6|9388.2|260
1616971500000|2021-03-28 22:45:00|9392.8|9390.4|9392.9|9390.5|9394.7|9390.5|9392.5|9389.7|190
1616971800000|2021-03-28 22:50:00|9393|9390.4|9392.4|9390|9394.6|9390.7|9392.3|9389.9|133
1616972100000|2021-03-28 22:55:00|9392.6|9390.1|9393.6|9390.2|9393.6|9390.6|9392.3|9389.9|151
1616972400000|2021-03-28 23:00:00|9393|9390.3|9393.9|9391.5|9394.3|9391.9|9392.3|9389.9|116
1616972700000|2021-03-28 23:05:00|9393.8|9391.4|9394.4|9392|9394.9|9392|9392.9|9390.5|120
1616973000000|2021-03-28 23:10:00|9394.3|9391.9|9394.1|9391.7|9394.5|9392.1|9394.1|9391.7|67
1616973300000|2021-03-28 23:15:00|9394.3|9391.9|9395.3|9392.9|9395.5|9393.1|9393.3|9390.9|135
1616973600000|2021-03-28 23:20:00|9395.5|9393.1|9395.3|9392.9|9396.2|9394.2|9394.7|9392.5|109
1616973900000|2021-03-28 23:25:00|9395.2|9392.8|9396.3|9393.9|9396.4|9394|9393.9|9391.5|117
1616974200000|2021-03-28 23:30:00|9396.2|9393.8|9396.8|9394.4|9398.1|9395.7|9396|9393.8|157
1616974500000|2021-03-28 23:35:00|9396.7|9394.3|9396.1|9393.7|9396.9|9394.8|9395.4|9393.5|116
1616974800000|2021-03-28 23:40:00|9396.2|9393.8|9396.1|9393.7|9396.3|9394.6|9394.7|9392.8|141
1616975100000|2021-03-28 23:45:00|9396.2|9393.8|9398.2|9395.8|9398.2|9395.8|9396.1|9393.7|117
1616975400000|2021-03-28 23:50:00|9398.1|9395.7|9397.7|9395.3|9398.6|9396.2|9396.5|9394.5|122
1616975700000|2021-03-28 23:55:00|9397.8|9395.4|9397.2|9394.8|9398.5|9396.6|9397.2|9394.8|109
1616976000000|2021-03-29 00:00:00|9397.1|9394.7|9394.5|9393|9397.2|9395|9394.4|9392.4|178
1616976300000|2021-03-29 00:05:00|9394.6|9393.1|9396.1|9393.7|9396.2|9393.8|9394.4|9392.4|141
1616976600000|2021-03-29 00:10:00|9396|9393.6|9396.1|9393.7|9397.1|9394.8|9395.7|9393.3|200
1616976900000|2021-03-29 00:15:00|9396.2|9393.8|9396|9393.6|9397.2|9394.8|9395.3|9393.2|223
1616977200000|2021-03-29 00:20:00|9395.9|9394.4|9395.4|9393|9396.3|9394.4|9394.3|9391.9|158
1616977500000|2021-03-29 00:25:00|9395.5|9393.1|9396.8|9394.4|9396.8|9394.4|9394.5|9392.1|186
1616977800000|2021-03-29 00:30:00|9396.9|9394.5|9396.5|9395|9397.6|9395.5|9396.3|9394.1|167
1616978100000|2021-03-29 00:35:00|9396.3|9394.8|9396.9|9394.5|9397.1|9395.1|9395|9392.6|176
1616978400000|2021-03-29 00:40:00|9397|9394.6|9398.9|9396.5|9399.1|9397.2|9396.9|9394.5|140
1616978700000|2021-03-29 00:45:00|9398.4|9396.9|9399.1|9397.6|9399.8|9398|9398.4|9396.2|234
1616979000000|2021-03-29 00:50:00|9399.2|9397.7|9401.3|9398.9|9402|9399.7|9399.1|9397.5|306
1616979300000|2021-03-29 00:55:00|9401.2|9398.8|9400.9|9399.4|9402.6|9400.2|9399.1|9396.7|322
1616979600000|2021-03-29 01:00:00|9401.3|9398.9|9398.9|9396.5|9401.6|9399.4|9398.7|9396.3|284
1616979900000|2021-03-29 01:05:00|9399|9396.6|9401.9|9399.5|9402.6|9400.3|9398.1|9396.2|259
1616980200000|2021-03-29 01:10:00|9402|9399.6|9402.7|9400.3|9403.2|9400.8|9400.9|9399|173
1616980500000|2021-03-29 01:15:00|9402.6|9400.2|9403.4|9401|9404|9401.6|9401.8|9399.4|203
1616980800000|2021-03-29 01:20:00|9403.5|9401.1|9403.9|9401.5|9404.1|9402|9402.7|9400.4|166
1616981100000|2021-03-29 01:25:00|9404|9401.6|9402|9399.6|9404|9402.1|9400.9|9398.9|220
1616981400000|2021-03-29 01:30:00|9402.1|9399.7|9401.1|9398.7|9402.8|9400.6|9400.8|9398.4|202
1616981700000|2021-03-29 01:35:00|9401|9398.6|9400|9397.6|9401|9398.6|9398.5|9396.4|250
1616982000000|2021-03-29 01:40:00|9400.1|9397.7|9398.6|9396.2|9400.8|9398.6|9398.3|9395.9|192
1616982300000|2021-03-29 01:45:00|9398.5|9396.1|9397.6|9395.2|9399.6|9397.4|9397.2|9395|190
1616982600000|2021-03-29 01:50:00|9397.7|9395.3|9401.7|9399.3|9401.7|9399.3|9396.4|9394.4|183
1616982900000|2021-03-29 01:55:00|9401.6|9399.2|9400.3|9397.9|9401.9|9399.7|9400.1|9397.8|186
1616983200000|2021-03-29 02:00:00|9400.4|9398|9400.4|9398|9402.2|9399.8|9400.1|9398|156
1616983500000|2021-03-29 02:05:00|9400.5|9398.1|9397.7|9395.3|9400.5|9399|9397.1|9395.2|174
1616983800000|2021-03-29 02:10:00|9397.8|9395.4|9397.8|9395.4|9398.8|9396.8|9397|9395.3|156
1616984100000|2021-03-29 02:15:00|9397.7|9395.3|9398.8|9396.4|9398.9|9397|9397.2|9395.1|159
1616984400000|2021-03-29 02:20:00|9398.9|9396.5|9398|9395.6|9398.9|9396.7|9397.3|9395.2|104
1616984700000|2021-03-29 02:25:00|9397.9|9395.5|9397.4|9395|9398.3|9396.5|9396.7|9394.4|188
1616985000000|2021-03-29 02:30:00|9397.3|9394.9|9397.6|9395.2|9397.8|9395.7|9395.4|9393.4|312
1616985300000|2021-03-29 02:35:00|9397.5|9395.1|9397.2|9394.8|9397.8|9395.7|9396.6|9394.4|174
1616985600000|2021-03-29 02:40:00|9397.1|9394.7|9396.8|9394.4|9397.1|9395.1|9396|9394|129
1616985900000|2021-03-29 02:45:00|9396.9|9394.5|9398.6|9396.2|9398.8|9396.8|9396.4|9394.4|147
1616986200000|2021-03-29 02:50:00|9398.5|9396.1|9398.6|9397.1|9399.6|9397.4|9397.9|9395.9|210
1616986500000|2021-03-29 02:55:00|9398.7|9397.2|9395.4|9393|9399.2|9397.2|9395.1|9393|258
1616986800000|2021-03-29 03:00:00|9395.5|9393.1|9396.5|9395|9397.2|9395.3|9395.1|9393.1|182
1616987100000|2021-03-29 03:05:00|9396.4|9394.9|9396.3|9394.8|9397.9|9396.1|9396.2|9394.2|159
1616987400000|2021-03-29 03:10:00|9396.2|9394.7|9397.4|9395.9|9398.1|9396.3|9396.2|9394.2|156
1616987700000|2021-03-29 03:15:00|9397.3|9395.8|9396.7|9394.3|9397.6|9395.8|9395.5|9393.7|253
1616988000000|2021-03-29 03:20:00|9396.2|9394.7|9397.3|9395.8|9397.9|9395.8|9395.8|9394|179
1616988300000|2021-03-29 03:25:00|9397.4|9395.9|9396.7|9394.3|9398|9395.9|9396.3|9394.3|170
1616988600000|2021-03-29 03:30:00|9396.8|9394.4|9397.3|9395.8|9397.8|9396|9396.3|9394.4|135
1616988900000|2021-03-29 03:35:00|9397.4|9395.9|9396|9393.6|9397.9|9396|9395.5|9393.4|112
1616989200000|2021-03-29 03:40:00|9396.1|9393.7|9396.4|9394|9396.4|9394.6|9395.2|9393.4|97
1616989500000|2021-03-29 03:45:00|9396.3|9393.9|9396|9393.6|9396.4|9394.5|9395.6|9393.5|115
1616989800000|2021-03-29 03:50:00|9396.1|9393.7|9395|9393.5|9396.7|9394.5|9394.7|9392.9|141
1616990100000|2021-03-29 03:55:00|9394.9|9393.4|9395.9|9393.5|9396|9394.1|9394.8|9392.7|133
1616990400000|2021-03-29 04:00:00|9396|9393.6|9395.1|9393.6|9396|9393.7|9394.5|9392.7|114
1616990700000|2021-03-29 04:05:00|9395|9393.5|9396|9393.6|9396.2|9394.1|9394.6|9392.8|94
1616991000000|2021-03-29 04:10:00|9396.1|9393.7|9398|9395.6|9398.1|9396.1|9395.6|9393.6|113
1616991300000|2021-03-29 04:15:00|9397.9|9395.5|9397|9395.5|9398.1|9396.1|9397|9394.9|123
1616991600000|2021-03-29 04:20:00|9397.1|9395.6|9397.7|9395.3|9398|9396|9396.7|9394.7|126
1616991900000|2021-03-29 04:25:00|9397.8|9395.4|9397.3|9394.9|9397.9|9395.8|9396.5|9394.1|154
1616992200000|2021-03-29 04:30:00|9397.4|9395|9398|9396.5|9398.8|9396.9|9396.9|9394.8|154
1616992500000|2021-03-29 04:35:00|9398.1|9396.6|9398.4|9396|9398.8|9396.8|9397.8|9395.9|99
1616992800000|2021-03-29 04:40:00|9398.3|9395.9|9398.4|9396|9398.9|9396.8|9396.5|9394.4|150
1616993100000|2021-03-29 04:45:00|9398.5|9396.1|9398.9|9396.5|9399.1|9397.1|9398|9395.9|131
1616993400000|2021-03-29 04:50:00|9398.8|9396.4|9399.6|9397.2|9400.5|9398.4|9398.4|9396.4|130
1616993700000|2021-03-29 04:55:00|9399.2|9397.7|9400.2|9397.8|9400.7|9398.6|9399.1|9397.1|182
1616994000000|2021-03-29 05:00:00|9400.1|9397.7|9398.4|9396.9|9400.3|9397.9|9397.9|9396.2|147
1616994300000|2021-03-29 05:05:00|9398.3|9396.8|9399.5|9397.1|9400.2|9398|9398.2|9396.3|177
1616994600000|2021-03-29 05:10:00|9399|9397.5|9395.6|9393.2|9399.7|9397.7|9395.4|9393|285
1616994900000|2021-03-29 05:15:00|9395.5|9393.1|9397.6|9395.2|9397.8|9395.9|9395.5|9393.1|229
1616995200000|2021-03-29 05:20:00|9397.5|9395.1|9396.8|9394.4|9398.3|9396.3|9396.1|9393.7|206
1616995500000|2021-03-29 05:25:00|9396.9|9394.5|9395.5|9393.1|9397|9395.5|9394.9|9392.9|214
1616995800000|2021-03-29 05:30:00|9395.4|9393|9395.6|9394.1|9395.8|9394.1|9394.5|9392.5|207
1616996100000|2021-03-29 05:35:00|9395.5|9394|9397.3|9395.8|9397.8|9395.8|9395.1|9393.3|240
1616996400000|2021-03-29 05:40:00|9397.2|9395.7|9396|9393.6|9398.1|9396.1|9395.5|9393.5|288
1616996700000|2021-03-29 05:45:00|9395.9|9393.5|9396.8|9394.4|9396.8|9394.9|9394.6|9392.9|181
1616997000000|2021-03-29 05:50:00|9396.9|9394.5|9396.4|9394.9|9397.8|9396|9395.7|9394|169
1616997300000|2021-03-29 05:55:00|9396.5|9395|9397.2|9394.8|9397.4|9395.3|9395.6|9394.1|186
1616997600000|2021-03-29 06:00:00|9397|9394.6|9397.1|9395.6|9399.4|9397.5|9396.5|9394.5|281
1616997900000|2021-03-29 06:05:00|9397.2|9395.7|9396.3|9394.8|9398.2|9396.7|9395.5|9394|223
1616998200000|2021-03-29 06:10:00|9396.2|9394.7|9397.2|9394.8|9399.5|9397.5|9396.2|9394.4|369
1616998500000|2021-03-29 06:15:00|9397.3|9394.9|9395.7|9394.2|9397.7|9395.5|9394.4|9392.9|294
1616998800000|2021-03-29 06:20:00|9395.6|9394.1|9399.1|9396.7|9399.2|9396.8|9395.3|9393.4|270
1616999100000|2021-03-29 06:25:00|9399.2|9396.8|9399.1|9396.7|9399.5|9397.4|9397.2|9395.3|336
1616999400000|2021-03-29 06:30:00|9399.2|9396.8|9400|9398.5|9401.8|9399.6|9398.3|9396.3|360
1616999700000|2021-03-29 06:35:00|9400.1|9398.6|9397.5|9395.1|9401.6|9399.7|9396.8|9394.9|236
1617000000000|2021-03-29 06:40:00|9397.4|9395|9397.3|9394.9|9399.1|9397.2|9397|9394.9|260
1617000300000|2021-03-29 06:45:00|9397.2|9394.8|9396|9393.6|9397.8|9395.4|9395.5|9393.5|225
1617000600000|2021-03-29 06:50:00|9396.1|9393.7|9393.8|9392.3|9396.1|9394.2|9392.8|9390.4|268
1617000900000|2021-03-29 06:55:00|9393.7|9392.2|9394.6|9392.2|9394.6|9392.9|9392.1|9390.1|323
1617001200000|2021-03-29 07:00:00|9394.7|9392.3|9388.1|9385.7|9396.1|9394.3|9388|9385.6|573
1617001500000|2021-03-29 07:05:00|9388.2|9385.8|9388.5|9386.1|9389.8|9387.9|9386.3|9384.6|364
1617001800000|2021-03-29 07:10:00|9388.4|9386|9386.3|9383.9|9389.1|9386.7|9384.8|9382.8|327
1617002100000|2021-03-29 07:15:00|9386.2|9383.8|9384|9381.6|9386.4|9384.5|9381.6|9379.5|309
1617002400000|2021-03-29 07:20:00|9384.1|9381.7|9384.7|9382.3|9385.9|9383.9|9383.7|9381.3|281
1617002700000|2021-03-29 07:25:00|9384.5|9382.1|9378|9375.6|9385.3|9382.9|9377.9|9375.5|331
1617003000000|2021-03-29 07:30:00|9378.1|9375.7|9375.8|9373.4|9379.5|9377.7|9375.8|9373.4|375
1617003300000|2021-03-29 07:35:00|9375.9|9373.5|9374|9371.6|9376.4|9374.2|9373.3|9370.9|347
1617003600000|2021-03-29 07:40:00|9373.9|9371.5|9377|9374.6|9378.3|9375.9|9373.9|9371.5|234
1617003900000|2021-03-29 07:45:00|9377.1|9374.7|9377.1|9374.7|9378.1|9376|9375.8|9373.4|339
1617004200000|2021-03-29 07:50:00|9377.2|9374.8|9376.9|9374.5|9378.1|9375.9|9375.1|9373.1|427
1617004500000|2021-03-29 07:55:00|9377|9374.6|9379.9|9377.5|9380.9|9378.5|9375|9373.4|404
1617004800000|2021-03-29 08:00:00|9380|9377.6|9377.6|9375.2|9383.4|9381.4|9377.5|9375.1|497
1617005100000|2021-03-29 08:05:00|9377.7|9375.3|9371.8|9370.3|9378.7|9376.3|9371.5|9369.1|275
1617005400000|2021-03-29 08:10:00|9372.6|9370.2|9380.3|9377.9|9380.3|9377.9|9372.6|9370.2|469
1617005700000|2021-03-29 08:15:00|9380.4|9378|9385.7|9383.3|9386.6|9384.2|9377|9375.1|562
1617006000000|2021-03-29 08:20:00|9385.6|9383.2|9383.8|9382.3|9386.8|9384.4|9382.5|9380.6|457
1617006300000|2021-03-29 08:25:00|9384.5|9382.1|9384.4|9382|9386.7|9384.3|9383.4|9381.2|414
1617006600000|2021-03-29 08:30:00|9384.3|9381.9|9384.9|9382.5|9385.8|9384|9382.6|9380.4|401
1617006900000|2021-03-29 08:35:00|9384.8|9382.4|9383.8|9381.4|9385.8|9383.4|9381.3|9378.9|498
1617007200000|2021-03-29 08:40:00|9383.9|9381.5|9384.9|9382.5|9385.4|9383.4|9381|9378.6|393
1617007500000|2021-03-29 08:45:00|9385|9382.6|9384.8|9382.4|9385.7|9383.8|9382.2|9380.2|332
1617007800000|2021-03-29 08:50:00|9384.7|9382.3|9383.5|9381.1|9385.6|9383.7|9381.5|9379.3|318
1617008100000|2021-03-29 08:55:00|9383.4|9381|9385.5|9383.1|9387.5|9385.7|9383.4|9381|343
1617008400000|2021-03-29 09:00:00|9385.4|9383|9380.6|9379.1|9385.7|9383.3|9380.6|9378.8|256
1617008700000|2021-03-29 09:05:00|9380.7|9379.2|9382.5|9380.1|9385.9|9383.5|9380.5|9378.2|337
1617009000000|2021-03-29 09:10:00|9382.3|9379.9|9380.2|9377.8|9383|9381.2|9380.1|9377.7|295
1617009300000|2021-03-29 09:15:00|9380.3|9377.9|9382.1|9379.7|9384.9|9382.7|9380.2|9377.8|363
1617009600000|2021-03-29 09:20:00|9382|9379.6|9380.6|9378.2|9382.3|9380.2|9378.5|9376.5|328
1617009900000|2021-03-29 09:25:00|9380.7|9378.3|9382.2|9379.8|9383.5|9381.4|9379.2|9377.2|312
1617010200000|2021-03-29 09:30:00|9382.1|9379.7|9380.3|9378.8|9382.4|9380.5|9379.4|9377.6|335
1617010500000|2021-03-29 09:35:00|9380.2|9378.7|9383.3|9381.8|9384|9382.3|9380|9378|308
1617010800000|2021-03-29 09:40:00|9383.2|9381.7|9381.6|9379.2|9383.3|9381.8|9380.4|9378.6|257
1617011100000|2021-03-29 09:45:00|9381.5|9379.1|9380.7|9379.2|9383.2|9381.4|9380.7|9379|253
1617011400000|2021-03-29 09:50:00|9380.8|9379.3|9383.7|9381.3|9383.7|9381.9|9380.5|9378.2|239
1617011700000|2021-03-29 09:55:00|9383.8|9381.4|9389.8|9387.4|9390.2|9387.8|9383.2|9380.8|286
1617012000000|2021-03-29 10:00:00|9389.6|9387.2|9390.6|9388.2|9390.6|9388.6|9387.1|9384.7|234
1617012300000|2021-03-29 10:05:00|9390.5|9388.1|9389.7|9388.2|9392.2|9390.2|9388.7|9387.1|210
1617012600000|2021-03-29 10:10:00|9389.8|9388.3|9388.4|9386|9390.1|9388.3|9386.4|9384.6|236
1617012900000|2021-03-29 10:15:00|9388.2|9385.8|9388.9|9387.4|9389.7|9387.7|9387|9384.7|285
1617013200000|2021-03-29 10:20:00|9388.8|9387.3|9386.7|9385.2|9389.2|9387.4|9385.6|9383.2|288
1617013500000|2021-03-29 10:25:00|9387.1|9384.7|9390.3|9387.9|9391.2|9389.1|9386.8|9384.6|290
1617013800000|2021-03-29 10:30:00|9390.5|9388.1|9395.1|9393.6|9396.1|9394.2|9390.4|9388|279
1617014100000|2021-03-29 10:35:00|9395|9393.5|9396.7|9395.2|9397.5|9395.6|9393.4|9391.1|285
1617014400000|2021-03-29 10:40:00|9396.8|9395.3|9395.7|9393.3|9397|9395.5|9393.7|9391.3|209
1617014700000|2021-03-29 10:45:00|9395.8|9393.4|9394.7|9392.3|9396.8|9394.8|9394.3|9391.9|253
1617015000000|2021-03-29 10:50:00|9394.8|9392.4|9396.3|9393.9|9396.7|9394.7|9394|9391.9|274
1617015300000|2021-03-29 10:55:00|9396.4|9394|9400|9397.6|9400.8|9398.9|9394.9|9392.5|311
1617015600000|2021-03-29 11:00:00|9399.9|9397.5|9400.8|9399.3|9401.5|9399.7|9399.1|9397.5|230
1617015900000|2021-03-29 11:05:00|9400.9|9399.4|9404.7|9403.2|9405.8|9404|9400.9|9399.2|223
1617016200000|2021-03-29 11:10:00|9404.6|9403.1|9403.2|9401.7|9405.5|9403.6|9403.1|9401|205
1617016500000|2021-03-29 11:15:00|9403.6|9401.2|9403|9401.5|9404.7|9402.5|9400.6|9398.5|287
1617016800000|2021-03-29 11:20:00|9403.6|9401.2|9401.7|9399.3|9403.7|9401.8|9401.1|9398.9|225
1617017100000|2021-03-29 11:25:00|9401.6|9399.2|9400|9397.6|9401.7|9399.6|9397.6|9395.6|214
1617017400000|2021-03-29 11:30:00|9399.9|9397.5|9401.6|9399.2|9401.7|9399.9|9398.3|9396.3|269
1617017700000|2021-03-29 11:35:00|9401.5|9399.1|9403|9401.5|9405.6|9403.5|9401|9398.7|338
1617018000000|2021-03-29 11:40:00|9403.1|9401.6|9403.2|9400.8|9404.7|9402.8|9401.5|9400|233
1617018300000|2021-03-29 11:45:00|9403.1|9400.7|9399.6|9398.1|9403.5|9401.4|9397.8|9396|283
1617018600000|2021-03-29 11:50:00|9399.7|9398.2|9398.4|9396.9|9400.7|9398.7|9397.6|9396.1|368
1617018900000|2021-03-29 11:55:00|9398.3|9396.8|9401.1|9398.7|9402.4|9400.4|9398.2|9396.2|324
1617019200000|2021-03-29 12:00:00|9401.2|9398.8|9401.3|9399.8|9402.3|9400.6|9400.3|9398.1|262
1617019500000|2021-03-29 12:05:00|9401.2|9399.7|9402.5|9400.1|9404.2|9402.6|9400.9|9399.1|310
1617019800000|2021-03-29 12:10:00|9402.6|9400.2|9399.2|9397.7|9402.9|9401.4|9397.7|9396|364
1617020100000|2021-03-29 12:15:00|9399|9397.5|9399.9|9397.5|9400.6|9398.7|9397.1|9395.3|414
1617020400000|2021-03-29 12:20:00|9399.7|9397.3|9397.9|9396.4|9399.8|9397.9|9396.8|9395.2|312
1617020700000|2021-03-29 12:25:00|9397.8|9396.3|9398.4|9396|9398.5|9396.5|9395.5|9393.9|369
1617021000000|2021-03-29 12:30:00|9398.5|9396.1|9397.1|9395.6|9400.1|9398.1|9396.5|9394.7|306
1617021300000|2021-03-29 12:35:00|9397|9395.5|9398.6|9397.1|9399.2|9397.4|9392.5|9390.5|529
1617021600000|2021-03-29 12:40:00|9398.7|9397.2|9397.8|9395.4|9405.1|9403.4|9397.2|9395.2|507
1617021900000|2021-03-29 12:45:00|9397.7|9395.3|9400.6|9399.1|9401|9399.1|9395.3|9393|334
1617022200000|2021-03-29 12:50:00|9400.5|9399|9399.7|9398.2|9402.2|9400.1|9398.9|9397.4|323
1617022500000|2021-03-29 12:55:00|9399.6|9398.1|9399|9396.6|9402.2|9400.7|9397.6|9396.1|300
1617022800000|2021-03-29 13:00:00|9399.1|9396.7|9395.3|9393.8|9399.6|9397.4|9393.3|9391.3|354
1617023100000|2021-03-29 13:05:00|9395.2|9393.7|9396.4|9394.9|9400|9398.1|9394.7|9393.2|263
1617023400000|2021-03-29 13:10:00|9396.3|9394.8|9393.9|9392.4|9398|9396.4|9393.3|9391.7|315
1617023700000|2021-03-29 13:15:00|9393.7|9392.2|9388.4|9386.9|9394.3|9392.3|9388.1|9386.6|390
1617024000000|2021-03-29 13:20:00|9388.3|9386.8|9389.2|9387.7|9390.1|9388.4|9387.6|9386.1|325
1617024300000|2021-03-29 13:25:00|9388.7|9387.2|9387.6|9385.2|9389.7|9388|9387|9385|313
1617024600000|2021-03-29 13:30:00|9387.5|9385.1|9384.9|9383.4|9387.5|9385.5|9381.8|9379.7|482
1617024900000|2021-03-29 13:35:00|9385|9383.5|9392.7|9391.2|9393.1|9391.4|9383.9|9382.3|430
1617025200000|2021-03-29 13:40:00|9392.8|9391.3|9392.3|9390.8|9395.4|9393.4|9392.2|9390.3|399
1617025500000|2021-03-29 13:45:00|9392.4|9390.9|9388.4|9386.9|9393.9|9392.1|9387.9|9386|294
1617025800000|2021-03-29 13:50:00|9388.3|9386.8|9389.9|9388.4|9392.7|9390.3|9388.3|9386.8|325
1617026100000|2021-03-29 13:55:00|9390|9388.5|9390.9|9388.5|9394.2|9392.2|9389.6|9388.1|410
1617026400000|2021-03-29 14:00:00|9391|9388.6|9391.7|9389.3|9395.3|9393.3|9391|9388.6|470
1617026700000|2021-03-29 14:05:00|9391.9|9389.5|9388.1|9386.6|9393.3|9391.4|9385.7|9383.8|469
1617027000000|2021-03-29 14:10:00|9388.8|9386.4|9389.7|9387.3|9391.3|9389.4|9385.7|9384|476
1617027300000|2021-03-29 14:15:00|9389.9|9387.5|9391.4|9389|9392.8|9390.4|9388.8|9387.2|366
1617027600000|2021-03-29 14:20:00|9391.3|9388.9|9388.9|9386.5|9391.9|9390.2|9387.7|9385.6|391
1617027900000|2021-03-29 14:25:00|9388.8|9386.4|9388.9|9386.5|9389.6|9387.5|9386.3|9384.2|355
1617028200000|2021-03-29 14:30:00|9389|9386.6|9387|9385.5|9389.5|9387.1|9386.3|9384.3|364
1617028500000|2021-03-29 14:35:00|9387.1|9385.6|9382.9|9380.5|9388|9386.2|9381.6|9379.5|425
1617028800000|2021-03-29 14:40:00|9382.8|9380.4|9383.2|9380.8|9385|9383.4|9380.5|9378.5|370
1617029100000|2021-03-29 14:45:00|9383.3|9380.9|9382.6|9380.2|9387.6|9385.6|9380.2|9377.8|434
1617029400000|2021-03-29 14:50:00|9382.5|9380.1|9390.3|9387.9|9391.1|9388.9|9382.5|9380.1|445
1617029700000|2021-03-29 14:55:00|9390.4|9388|9389.1|9387.6|9392.4|9390.6|9387.4|9385.4|633
1617030000000|2021-03-29 15:00:00|9389|9387.5|9393.1|9391.6|9394.4|9392.5|9388|9386|567
1617030300000|2021-03-29 15:05:00|9393.4|9391.9|9392.7|9390.3|9394.4|9392.4|9391.4|9389|390
1617030600000|2021-03-29 15:10:00|9392.6|9390.2|9389.9|9387.5|9393.5|9391.6|9389.9|9387.5|345
1617030900000|2021-03-29 15:15:00|9390|9387.6|9386.6|9384.2|9390.2|9387.8|9385.3|9383.2|466
1617031200000|2021-03-29 15:20:00|9385.7|9384.1|9389|9387.5|9389.9|9387.9|9385.4|9383.3|377
1617031500000|2021-03-29 15:25:00|9389.1|9387.6|9387.3|9384.9|9389.5|9387.6|9386.4|9384.4|322
1617031800000|2021-03-29 15:30:00|9387.2|9384.8|9384|9381.6|9388.4|9386.5|9382.3|9380.2|313
1617032100000|2021-03-29 15:35:00|9383.5|9382|9379.6|9377.2|9383.9|9382.3|9379.2|9377.2|317
1617032400000|2021-03-29 15:40:00|9379.8|9377.4|9379.4|9377|9381.1|9379.5|9378.9|9377|298
1617032700000|2021-03-29 15:45:00|9379.3|9376.9|9377.7|9376.2|9379.6|9377.6|9375.8|9373.8|321
1617033000000|2021-03-29 15:50:00|9378.1|9375.7|9377.8|9375.4|9379.6|9377.8|9376.5|9374.5|289
1617033300000|2021-03-29 15:55:00|9378.1|9375.7|9382.7|9380.3|9382.7|9380.8|9376.6|9375.1|292
1617033600000|2021-03-29 16:00:00|9382.3|9380.8|9380.8|9378.4|9383.1|9381.3|9379.6|9377.6|304
1617033900000|2021-03-29 16:05:00|9380.9|9378.5|9380.2|9378.7|9381.3|9379.3|9379.9|9378|165
1617034200000|2021-03-29 16:10:00|9380.3|9378.8|9381.1|9378.7|9381.4|9379.4|9379.4|9377.8|185
1617034500000|2021-03-29 16:15:00|9381.2|9378.8|9381.8|9380.3|9382.4|9380.4|9380.2|9378.2|273
1617034800000|2021-03-29 16:20:00|9381.7|9380.2|9381.3|9379.8|9383.1|9381.2|9381.1|9379.1|217
1617035100000|2021-03-29 16:25:00|9381.9|9379.5|9380.4|9378|9382.4|9380.5|9379.6|9377.8|215
1617035400000|2021-03-29 16:30:00|9380.3|9377.9|9380.7|9378.3|9382.3|9380.4|9380.2|9377.9|198
1617035700000|2021-03-29 16:35:00|9380.8|9378.4|9381.7|9379.3|9383|9380.6|9380.3|9378.2|214
1617036000000|2021-03-29 16:40:00|9381.8|9379.4|9382.3|9380.8|9382.8|9380.8|9381.3|9379.2|221
1617036300000|2021-03-29 16:45:00|9382.2|9380.7|9382.1|9380.6|9382.8|9381.3|9381.7|9379.7|233
1617036600000|2021-03-29 16:50:00|9382|9380.5|9381.3|9379.8|9382.1|9380.6|9380.9|9379.1|204
1617036900000|2021-03-29 16:55:00|9381.2|9379.7|9381|9379.5|9381.6|9379.8|9380|9378.1|208
1617037200000|2021-03-29 17:00:00|9381.1|9379.6|9379.3|9377.8|9381.9|9380.4|9377.7|9375.9|230
1617037500000|2021-03-29 17:05:00|9379.4|9377.9|9381.2|9379.7|9381.4|9379.9|9378.7|9377.2|213
1617037800000|2021-03-29 17:10:00|9381.3|9379.8|9382.4|9380|9382.8|9380.8|9380.6|9378.6|185
1617038100000|2021-03-29 17:15:00|9382.5|9380.1|9380.5|9378.1|9382.5|9380.1|9379.1|9377.2|211
1617038400000|2021-03-29 17:20:00|9380|9378.5|9380.3|9378.8|9381.3|9379.3|9379.9|9377.9|171
1617038700000|2021-03-29 17:25:00|9380.6|9378.2|9380.5|9379|9381|9379.1|9379.4|9377.3|164
1617039000000|2021-03-29 17:30:00|9380.6|9379.1|9378.7|9376.3|9382|9380.1|9378.2|9376.3|200
1617039300000|2021-03-29 17:35:00|9378.4|9376.9|9380.8|9379.3|9381.9|9380.4|9378.4|9376.9|219
1617039600000|2021-03-29 17:40:00|9380.7|9379.2|9381|9379.5|9381.2|9379.6|9380.1|9378.1|142
1617039900000|2021-03-29 17:45:00|9380.9|9379.4|9381.2|9379.7|9381.7|9379.8|9380.3|9378.8|137
1617040200000|2021-03-29 17:50:00|9381.3|9379.8|9382.9|9381.4|9383|9381.5|9381.2|9379.3|150
1617040500000|2021-03-29 17:55:00|9382.8|9381.3|9390.5|9388.1|9391|9389|9382.8|9380.9|267
1617040800000|2021-03-29 18:00:00|9390.6|9388.2|9390.4|9388|9392|9389.8|9389.1|9386.7|252
1617041100000|2021-03-29 18:05:00|9390.3|9387.9|9388.9|9387.4|9390.3|9388.4|9388.3|9386.2|177
1617041400000|2021-03-29 18:10:00|9389|9387.5|9387.5|9386|9390|9388.2|9387.3|9385.3|196
1617041700000|2021-03-29 18:15:00|9388.1|9386.6|9389.4|9387|9390.1|9388.5|9388.1|9386.2|197
1617042000000|2021-03-29 18:20:00|9389.1|9387.6|9390.3|9388.8|9391.4|9389.3|9388.3|9386.8|193
1617042300000|2021-03-29 18:25:00|9390.2|9388.7|9392.5|9391|9392.5|9391|9389.9|9388|219
1617042600000|2021-03-29 18:30:00|9392.4|9390.9|9392.8|9391.3|9394.1|9392.2|9392.4|9390.7|202
1617042900000|2021-03-29 18:35:00|9392.7|9391.2|9393.5|9392|9394|9392.5|9392.5|9390.6|193
1617043200000|2021-03-29 18:40:00|9393.4|9391.9|9394.1|9392.6|9394.6|9392.9|9391.8|9390.3|225
1617043500000|2021-03-29 18:45:00|9394.2|9392.7|9394.1|9392.6|9394.6|9392.9|9393.3|9391.4|199
1617043800000|2021-03-29 18:50:00|9394|9392.5|9393.9|9391.5|9394.9|9393|9392.6|9390.7|227
1617044100000|2021-03-29 18:55:00|9394|9391.6|9393.5|9392|9394.1|9392|9390.8|9388.7|256
1617044400000|2021-03-29 19:00:00|9393.4|9391.9|9391|9388.6|9393.7|9391.9|9390.6|9388.3|230
1617044700000|2021-03-29 19:05:00|9391.1|9388.7|9391.2|9389.7|9392.2|9390.4|9390.8|9388.7|159
1617045000000|2021-03-29 19:10:00|9391.1|9389.6|9391.1|9388.7|9392|9390.2|9389.5|9387.4|174
1617045300000|2021-03-29 19:15:00|9391|9388.6|9390.8|9389.3|9391.2|9389.4|9389.5|9387.5|134
1617045600000|2021-03-29 19:20:00|9390.7|9389.2|9392.8|9390.4|9393|9391.2|9390.5|9388.6|153
1617045900000|2021-03-29 19:25:00|9392.9|9390.5|9392.8|9390.4|9394.1|9392.1|9391.6|9389.8|151
1617046200000|2021-03-29 19:30:00|9392|9390.5|9391.7|9390.2|9393.2|9391.3|9391.5|9389.6|152
1617046500000|2021-03-29 19:35:00|9391.8|9390.3|9390.9|9388.5|9393.3|9391.4|9390.5|9388.4|147
1617046800000|2021-03-29 19:40:00|9391|9388.6|9390.4|9388|9391.2|9389.3|9388.4|9386.5|193
1617047100000|2021-03-29 19:45:00|9390.1|9388.6|9391.7|9390.2|9392.3|9390.3|9389.8|9387.7|169
1617047400000|2021-03-29 19:50:00|9391.6|9390.1|9391.9|9390.4|9392.3|9390.5|9390.8|9388.7|157
1617047700000|2021-03-29 19:55:00|9392|9390.5|9392.6|9390.2|9393.7|9391.6|9390.1|9388|225
1617048000000|2021-03-29 20:00:00|9392.5|9390.1|9393.3|9391.8|9394.2|9392.2|9392.2|9389.8|163
1617048300000|2021-03-29 20:05:00|9393.4|9391.9|9393.9|9391.5|9394.1|9392.2|9393.2|9391.2|89
1617048600000|2021-03-29 20:10:00|9394|9391.6|9394.4|9392.9|9395|9393|9393.4|9391|135
1617048900000|2021-03-29 20:15:00|9394.8|9392.4|9393.9|9392.4|9395|9392.8|9393.9|9391.7|86
1617049200000|2021-03-29 20:20:00|9393.8|9392.3|9393.9|9392.4|9394.4|9392.5|9393.8|9391.7|47
1617049500000|2021-03-29 20:25:00|9394|9392.5|9393|9390.6|9395.7|9393.7|9393|9390.6|109
1617049800000|2021-03-29 20:30:00|9393.1|9390.7|9393.9|9392.4|9394.9|9392.8|9392.5|9390.6|90
1617050100000|2021-03-29 20:35:00|9393.8|9392.3|9397.9|9396.4|9398.6|9396.4|9393.8|9392.3|144
1617050400000|2021-03-29 20:40:00|9397.8|9396.3|9394.8|9392.4|9398.6|9396.5|9394.8|9392.4|146
1617050700000|2021-03-29 20:45:00|9394.9|9392.5|9395.6|9393.2|9395.9|9393.5|9394.6|9392.2|142
1617051000000|2021-03-29 20:50:00|9395.5|9393.1|9394|9391.6|9395.5|9393.1|9393.8|9391.4|107
1617051300000|2021-03-29 20:55:00|9394.7|9392.3|9395.2|9391.7|9396.4|9393.2|9394.6|9390|198
1617051600000|2021-03-29 21:00:00|9395.5|9392.2|9391.8|9386.8|9395.7|9393.3|9391.8|9386.8|15
1617051900000|2021-03-29 21:05:00|9388.5|9383.5|9387.9|9382.9|9393.9|9388.9|9386.1|9381.1|69
1617052200000|2021-03-29 21:10:00|9388.6|9383.6|9389.4|9384.4|9392.8|9387.8|9380|9375|148
1617052500000|2021-03-29 21:15:00|9386.2|9381.2|9391.2|9386.2|9392.6|9387.6|9382.3|9377.3|108
1617052800000|2021-03-29 21:20:00|9389.6|9384.6|9387.8|9382.8|9392|9387|9386.5|9381.5|98
1617053100000|2021-03-29 21:25:00|9387.2|9382.2|9386.5|9381.5|9392.1|9387.1|9386.5|9381.5|96
1617053400000|2021-03-29 21:30:00|9389.4|9384.4|9393.9|9388.9|9396.9|9391.9|9388.6|9383.6|229
1617053700000|2021-03-29 21:35:00|9393.3|9388.3|9393.6|9388.6|9396|9391|9391.6|9386.6|195
1617054000000|2021-03-29 21:40:00|9392.1|9387.1|9392.9|9387.9|9394|9389|9390.1|9385.1|223
1617054300000|2021-03-29 21:45:00|9393.7|9388.7|9393.3|9388.3|9396|9391|9392.6|9387.6|197
1617054600000|2021-03-29 21:50:00|9394.2|9389.2|9393.5|9388.5|9395.5|9390.5|9387.2|9382.2|605
1617054900000|2021-03-29 21:55:00|9393.6|9388.6|9394.9|9389.9|9395.8|9390.8|9391.8|9386.8|484
1617055200000|2021-03-29 22:00:00|9394.8|9389.8|9394.4|9390|9395.5|9391|9393.5|9388.8|407
1617055500000|2021-03-29 22:05:00|9394.3|9389.4|9390.9|9387.8|9396.1|9391.1|9390.4|9387.2|353
1617055800000|2021-03-29 22:10:00|9391.3|9387.9|9389.5|9386.1|9391.9|9388.2|9389.1|9384.9|263
1617056100000|2021-03-29 22:15:00|9390.2|9386.2|9389.4|9386.4|9390.2|9387.5|9389|9385.6|132
1617056400000|2021-03-29 22:20:00|9389.3|9386.7|9390.4|9386.8|9391|9387.6|9389.1|9385.3|154
1617056700000|2021-03-29 22:25:00|9390.3|9386.9|9388.8|9386.4|9390.7|9387.6|9388.3|9384.7|161
1617057000000|2021-03-29 22:30:00|9388.9|9386.5|9390.1|9387.6|9391.2|9387.9|9388.9|9385.3|170
1617057300000|2021-03-29 22:35:00|9389.9|9387.5|9389.5|9387|9391|9388.3|9389.4|9386.5|158
1617057600000|2021-03-29 22:40:00|9389.9|9387.1|9390.7|9388.2|9391.1|9388.6|9389.6|9385.6|140
1617057900000|2021-03-29 22:45:00|9390.8|9388.3|9391.1|9388.7|9391.6|9389|9390.5|9386.5|143
1617058200000|2021-03-29 22:50:00|9391.3|9387.9|9390.9|9388.5|9391.4|9388.8|9390.5|9387.6|115
1617058500000|2021-03-29 22:55:00|9390.7|9388.3|9391.1|9388.7|9391.3|9388.9|9390.5|9388|92
1617058800000|2021-03-29 23:00:00|9391|9388.6|9391.8|9389.4|9392|9389.6|9390.7|9388.3|98
1617059100000|2021-03-29 23:05:00|9391.9|9389.5|9391.2|9388.8|9392.1|9389.7|9390.9|9388.5|86
1617059400000|2021-03-29 23:10:00|9391.3|9388.9|9390.6|9388.2|9391.3|9388.9|9390.4|9388|88
1617059700000|2021-03-29 23:15:00|9390.5|9388.1|9390.5|9388.1|9390.7|9388.3|9390.3|9387.9|55
1617060000000|2021-03-29 23:20:00|9390.4|9388|9390.7|9388.3|9390.7|9388.3|9390.3|9387.9|73
1617060300000|2021-03-29 23:25:00|9390.6|9388.2|9389.2|9386.8|9390.7|9388.6|9388.2|9386.2|102
1617060600000|2021-03-29 23:30:00|9389.3|9386.9|9390|9387.6|9391.1|9389|9389.3|9386.9|109
1617060900000|2021-03-29 23:35:00|9390.1|9387.7|9390.5|9388.1|9390.5|9388.1|9389.9|9387.5|81
1617061200000|2021-03-29 23:40:00|9390.4|9388|9390.5|9389|9391|9389.1|9389.4|9387.2|101
1617061500000|2021-03-29 23:45:00|9390.6|9389.1|9391.5|9389.1|9392.2|9389.8|9390.4|9388.2|139
1617061800000|2021-03-29 23:50:00|9391.7|9389.3|9391.7|9389.3|9391.8|9389.4|9391.1|9388.7|104
1617062100000|2021-03-29 23:55:00|9391.8|9389.4|9391.6|9389.2|9392.4|9390|9391.2|9389|88
1617062400000|2021-03-30 00:00:00|9391.5|9389.1|9391.9|9390.4|9392.5|9390.4|9390.8|9388.4|183
1617062700000|2021-03-30 00:05:00|9391.8|9390.3|9392.6|9390.2|9393|9390.6|9389.6|9387.6|190
1617063000000|2021-03-30 00:10:00|9392.5|9390.1|9395.8|9393.4|9395.8|9393.4|9391.5|9389.6|164
1617063300000|2021-03-30 00:15:00|9395.9|9393.5|9390.8|9388.4|9396.2|9393.8|9390.8|9388.4|201
1617063600000|2021-03-30 00:20:00|9391.1|9388.7|9390.7|9388.3|9391.1|9388.8|9389.7|9387.4|151
1617063900000|2021-03-30 00:25:00|9390.8|9388.4|9391.2|9388.8|9391.9|9389.7|9390.3|9388.2|101
1617064200000|2021-03-30 00:30:00|9391.3|9388.9|9391.5|9389.1|9392.9|9390.8|9390.8|9388.4|178
1617064500000|2021-03-30 00:35:00|9391.4|9389|9391.8|9389.4|9391.9|9389.6|9390.8|9388.5|154
1617064800000|2021-03-30 00:40:00|9391.9|9389.5|9393.7|9391.3|9394.4|9392|9391.7|9389.3|167
1617065100000|2021-03-30 00:45:00|9393.6|9391.2|9394.5|9392.1|9394.7|9392.3|9392.7|9390.6|160
1617065400000|2021-03-30 00:50:00|9394.4|9392|9394.9|9392.5|9396|9393.8|9393.9|9391.6|175
1617065700000|2021-03-30 00:55:00|9395|9392.6|9392.8|9391.3|9395.3|9392.9|9392.8|9390.5|166
1617066000000|2021-03-30 01:00:00|9392.9|9391.4|9393.8|9391.4|9394.4|9392|9392.4|9390.5|189
1617066300000|2021-03-30 01:05:00|9393.7|9391.3|9395|9392.6|9395.4|9393|9393.6|9391.3|186
1617066600000|2021-03-30 01:10:00|9395.2|9392.8|9395.7|9393.3|9396|9393.6|9393.8|9391.4|177
1617066900000|2021-03-30 01:15:00|9395.9|9393.5|9395.7|9393.3|9396.5|9394.1|9394|9392|193
1617067200000|2021-03-30 01:20:00|9395.8|9393.4|9395.5|9394|9396.2|9394.3|9395.2|9392.8|189
1617067500000|2021-03-30 01:25:00|9395.8|9393.4|9395.8|9394.3|9397.2|9394.8|9394.8|9393|172
1617067800000|2021-03-30 01:30:00|9395.7|9394.2|9397.2|9394.8|9397.4|9395|9395.7|9393.9|121
1617068100000|2021-03-30 01:35:00|9397.1|9394.7|9397.1|9394.7|9397.9|9395.5|9395.8|9394|141
1617068400000|2021-03-30 01:40:00|9397|9394.6|9397.2|9394.8|9397.7|9395.3|9395.6|9393.2|156
1617068700000|2021-03-30 01:45:00|9397.1|9394.7|9396|9393.6|9397.3|9394.9|9395.5|9393.1|129
1617069000000|2021-03-30 01:50:00|9395.9|9393.5|9393.7|9392.2|9396|9393.6|9393.6|9391.5|129
1617069300000|2021-03-30 01:55:00|9394|9391.6|9392.3|9389.9|9394.1|9391.8|9391.7|9389.4|178
1617069600000|2021-03-30 02:00:00|9393|9390.8|9393.7|9392.2|9394.5|9392.4|9392.8|9390.4|162
1617069900000|2021-03-30 02:05:00|9393.8|9392.3|9393.9|9392.4|9394.4|9392.5|9393.4|9391.5|158
1617070200000|2021-03-30 02:10:00|9393.8|9392.3|9395.4|9393|9395.7|9393.3|9393.8|9392|187
1617070500000|2021-03-30 02:15:00|9395.3|9392.9|9394.4|9392.9|9395.7|9393.5|9394.3|9392.2|150
1617070800000|2021-03-30 02:20:00|9394.1|9392.6|9394.2|9392.7|9395.1|9393.3|9393.8|9391.9|234
1617071100000|2021-03-30 02:25:00|9394.3|9392.8|9394|9391.6|9395.2|9393.3|9392.9|9390.9|207
1617071400000|2021-03-30 02:30:00|9394.1|9391.7|9393.6|9391.2|9394.9|9392.8|9392.9|9390.8|158
1617071700000|2021-03-30 02:35:00|9393.5|9391.1|9393.9|9392.4|9394.6|9392.5|9393.4|9391|124
1617072000000|2021-03-30 02:40:00|9393.8|9392.3|9394.1|9391.7|9394.8|9392.5|9393.5|9391.5|117
1617072300000|2021-03-30 02:45:00|9394.2|9391.8|9395.1|9392.7|9395.3|9393.6|9394.1|9391.7|99
1617072600000|2021-03-30 02:50:00|9395.2|9392.8|9396.2|9394.7|9397|9395|9394.7|9392.7|132
1617072900000|2021-03-30 02:55:00|9396.3|9394.8|9395.9|9393.5|9397.5|9395.6|9395.7|9393.4|162
1617073200000|2021-03-30 03:00:00|9396|9393.6|9396.9|9394.5|9397.4|9395.4|9395.6|9393.2|134
1617073500000|2021-03-30 03:05:00|9396.8|9394.4|9396.8|9394.4|9397.2|9395.2|9396|9393.9|115
1617073800000|2021-03-30 03:10:00|9396.9|9394.5|9396.1|9393.7|9396.9|9395|9395.4|9393.5|130
1617074100000|2021-03-30 03:15:00|9396|9393.6|9393.8|9392.3|9396.1|9393.9|9393.7|9391.6|146
1617074400000|2021-03-30 03:20:00|9393.7|9392.2|9391.9|9390.4|9394.3|9392.3|9391.8|9389.5|199
1617074700000|2021-03-30 03:25:00|9391.8|9390.3|9393.6|9391.2|9394.6|9392.5|9391.6|9390.1|163
1617075000000|2021-03-30 03:30:00|9393.5|9391.1|9394.7|9392.3|9395.2|9393.3|9392.9|9390.7|105
1617075300000|2021-03-30 03:35:00|9394.6|9392.2|9393.3|9391.8|9394.6|9392.4|9393.2|9391.3|82
1617075600000|2021-03-30 03:40:00|9393.5|9392|9393.8|9391.4|9394.4|9392.4|9393.2|9391.3|121
1617075900000|2021-03-30 03:45:00|9393.7|9391.3|9394.8|9392.4|9395|9393.1|9393.6|9391.3|105
1617076200000|2021-03-30 03:50:00|9394.7|9392.3|9395.3|9392.9|9395.6|9394|9394.4|9392.3|111
1617076500000|2021-03-30 03:55:00|9395.5|9393.1|9396.2|9393.8|9396.3|9394.4|9394.9|9393|141
1617076800000|2021-03-30 04:00:00|9396|9393.6|9395.5|9394|9396|9394.2|9395.2|9393.2|106
1617077100000|2021-03-30 04:05:00|9395.4|9393.9|9395.3|9393.8|9396|9394|9394.6|9392.7|127
1617077400000|2021-03-30 04:10:00|9395.2|9393.7|9396.2|9393.8|9396.8|9394.7|9395.2|9393.4|107
1617077700000|2021-03-30 04:15:00|9396.3|9393.9|9397|9395.5|9398.6|9396.5|9394.9|9393|154
1617078000000|2021-03-30 04:20:00|9396.9|9395.4|9396.8|9394.4|9397.9|9395.9|9395.9|9394.1|128
1617078300000|2021-03-30 04:25:00|9396.4|9394.9|9397.4|9395|9397.4|9395.3|9396.2|9394.3|80
1617078600000|2021-03-30 04:30:00|9397.3|9394.9|9397.6|9395.2|9397.8|9395.8|9396.5|9394.4|127
1617078900000|2021-03-30 04:35:00|9397.5|9395.1|9396.6|9394.2|9397.6|9395.6|9394.8|9392.9|141
1617079200000|2021-03-30 04:40:00|9396.5|9394.1|9395.2|9392.8|9396.8|9394.9|9394.5|9392.6|106
1617079500000|2021-03-30 04:45:00|9395.1|9392.7|9395.9|9394.4|9397|9394.6|9394.6|9392.5|96
1617079800000|2021-03-30 04:50:00|9396|9394.5|9394.1|9392.6|9396.1|9394.6|9394|9391.9|101
1617080100000|2021-03-30 04:55:00|9394|9392.5|9396|9393.6|9396.1|9394.1|9394|9392.1|87
1617080400000|2021-03-30 05:00:00|9396.1|9393.7|9394.5|9393|9396.5|9394.2|9394.5|9393|96
1617080700000|2021-03-30 05:05:00|9394.6|9393.1|9395.6|9394.1|9395.7|9394.2|9394.5|9392.6|68
1617081000000|2021-03-30 05:10:00|9395.7|9394.2|9395.6|9394.1|9396.8|9394.8|9395.5|9393.6|94
1617081300000|2021-03-30 05:15:00|9396.1|9393.7|9394.6|9393.1|9396.2|9394.2|9394.6|9392.6|53
1617081600000|2021-03-30 05:20:00|9394.7|9393.2|9397.1|9394.7|9397.2|9395.3|9394.7|9393.2|106
1617081900000|2021-03-30 05:25:00|9396.7|9395.2|9396.5|9394.1|9397.1|9395.2|9395.8|9393.8|66
1617082200000|2021-03-30 05:30:00|9396.2|9394.7|9394.6|9393.1|9396.7|9394.8|9394.5|9393|95
1617082500000|2021-03-30 05:35:00|9394.5|9393|9395.6|9394.1|9396.3|9394.3|9394.5|9393|109
1617082800000|2021-03-30 05:40:00|9395.7|9394.2|9396|9393.6|9396.1|9394.5|9395.3|9393.5|89
1617083100000|2021-03-30 05:45:00|9396.1|9393.7|9398.8|9396.4|9399.6|9397.2|9395.7|9393.3|172
1617083400000|2021-03-30 05:50:00|9398.9|9396.5|9398.8|9396.4|9399|9396.9|9398|9396.1|99
1617083700000|2021-03-30 05:55:00|9398.9|9396.5|9399.7|9397.3|9399.8|9397.8|9398.2|9396.5|111
1617084000000|2021-03-30 06:00:00|9399.9|9397.5|9399.7|9397.3|9402.1|9400.2|9398.7|9396.7|229
1617084300000|2021-03-30 06:05:00|9399.8|9397.4|9399.4|9397.9|9400.9|9399.1|9399.3|9396.9|180
1617084600000|2021-03-30 06:10:00|9399.7|9397.3|9398.4|9396|9400.1|9398.4|9398.1|9395.9|203
1617084900000|2021-03-30 06:15:00|9398.3|9395.9|9398.7|9397.2|9400.6|9398.9|9397.4|9395.5|205
1617085200000|2021-03-30 06:20:00|9399.3|9396.9|9404.1|9401.7|9404.2|9401.8|9399.2|9396.8|223
1617085500000|2021-03-30 06:25:00|9404.2|9401.8|9407.2|9404.8|9408.5|9406.5|9402.7|9400.6|309
1617085800000|2021-03-30 06:30:00|9407.3|9404.9|9409.2|9406.8|9409.5|9407.3|9406.9|9404.5|266
1617086100000|2021-03-30 06:35:00|9409.3|9406.9|9408.8|9406.4|9409.4|9407|9406.2|9403.9|291
1617086400000|2021-03-30 06:40:00|9408.6|9406.2|9408.2|9405.8|9410.6|9408.4|9407.5|9405.2|400
1617086700000|2021-03-30 06:45:00|9408.3|9405.9|9410.7|9408.3|9415.9|9413.5|9408.2|9405.8|368
1617087000000|2021-03-30 06:50:00|9410.9|9408.5|9411.7|9409.3|9411.8|9409.8|9408.7|9406.8|278
1617087300000|2021-03-30 06:55:00|9411.6|9409.2|9410.9|9408.5|9412.6|9410.6|9410.5|9408.3|271
1617087600000|2021-03-30 07:00:00|9410.6|9408.2|9415.6|9413.2|9415.7|9413.5|9409.5|9407.6|341
1617087900000|2021-03-30 07:05:00|9415.5|9413.1|9414.1|9412.6|9416.5|9414.1|9411.4|9409.5|286
1617088200000|2021-03-30 07:10:00|9414.2|9412.7|9410.2|9407.8|9414.7|9412.9|9408|9405.9|406
1617088500000|2021-03-30 07:15:00|9410.1|9407.7|9406.7|9404.3|9411.8|9409.5|9405.2|9403.2|317
1617088800000|2021-03-30 07:20:00|9406.8|9404.4|9407.6|9405.2|9407.8|9405.4|9404.5|9402.1|260
1617089100000|2021-03-30 07:25:00|9407.7|9405.3|9413.7|9411.3|9413.8|9411.4|9406.5|9404.1|349
1617089400000|2021-03-30 07:30:00|9413.8|9411.4|9412.9|9411.4|9416.3|9414.3|9412.7|9410.3|327
1617089700000|2021-03-30 07:35:00|9413|9411.5|9418.3|9416.8|9419.9|9418|9413|9411.3|321
1617090000000|2021-03-30 07:40:00|9419|9416.6|9423.3|9420.9|9424.4|9422|9417.9|9415.5|257
1617090300000|2021-03-30 07:45:00|9423.2|9420.8|9420.4|9418|9424.6|9422.7|9420.4|9418|356
1617090600000|2021-03-30 07:50:00|9420.5|9418.1|9420.2|9418.7|9420.7|9418.8|9416.3|9413.9|310
1617090900000|2021-03-30 07:55:00|9420.7|9418.3|9422.3|9419.9|9423.3|9420.9|9420.2|9418.1|291
1617091200000|2021-03-30 08:00:00|9422.4|9420|9420.9|9418.5|9423.4|9421.5|9419.7|9417.5|296
1617091500000|2021-03-30 08:05:00|9420.8|9418.4|9419.9|9417.5|9422.3|9420.3|9418.6|9416.4|352
1617091800000|2021-03-30 08:10:00|9419.8|9417.4|9420.6|9418.2|9420.8|9418.6|9419|9416.6|262
1617092100000|2021-03-30 08:15:00|9420.5|9418.1|9417.3|9414.9|9421.8|9419.4|9415.9|9413.6|357
1617092400000|2021-03-30 08:20:00|9417.2|9414.8|9418.6|9416.2|9419.3|9417.3|9415.9|9413.8|290
1617092700000|2021-03-30 08:25:00|9418.9|9416.5|9418.2|9415.8|9421.3|9418.9|9415.8|9413.8|325
1617093000000|2021-03-30 08:30:00|9417.9|9415.5|9423.8|9421.4|9425|9423|9417.5|9415.1|307
1617093300000|2021-03-30 08:35:00|9423.9|9421.5|9422.6|9420.2|9424.6|9422.5|9422.2|9420.2|246
1617093600000|2021-03-30 08:40:00|9422.9|9420.5|9422.3|9419.9|9423.9|9422|9421.3|9419.2|216
1617093900000|2021-03-30 08:45:00|9422.2|9419.8|9421.5|9420|9422.6|9420.5|9421.1|9419.2|239
1617094200000|2021-03-30 08:50:00|9421.6|9420.1|9421.9|9419.5|9423|9421.1|9420.9|9419.2|234
1617094500000|2021-03-30 08:55:00|9421.5|9419.1|9422.3|9419.9|9422.8|9420.9|9421.3|9419.1|234
1617094800000|2021-03-30 09:00:00|9421.5|9420|9419.7|9417.3|9422.4|9420.5|9419.1|9417.3|238
1617095100000|2021-03-30 09:05:00|9419.8|9417.4|9416.5|9415|9420.2|9418.2|9415.8|9413.7|230
1617095400000|2021-03-30 09:10:00|9416.6|9415.1|9418.8|9416.4|9419.1|9417|9415.9|9414.2|183
1617095700000|2021-03-30 09:15:00|9418.7|9416.3|9418.7|9416.3|9419.9|9418.4|9417.9|9415.9|185
1617096000000|2021-03-30 09:20:00|9418.8|9416.4|9421.5|9420|9422|9420.1|9418|9416.4|187
1617096300000|2021-03-30 09:25:00|9421.6|9420.1|9424.1|9421.7|9424.9|9423|9421.1|9419|236
1617096600000|2021-03-30 09:30:00|9424|9421.6|9423.6|9422.1|9424.9|9422.9|9422.9|9420.9|172
1617096900000|2021-03-30 09:35:00|9423.5|9422|9423.4|9421.9|9423.8|9422.3|9422.5|9421|162
1617097200000|2021-03-30 09:40:00|9423.3|9421.8|9422.5|9420.1|9423.5|9422|9421.2|9419.6|139
1617097500000|2021-03-30 09:45:00|9422.4|9420.9|9425.9|9423.5|9426.9|9424.9|9422|9420.1|180
1617097800000|2021-03-30 09:50:00|9425.8|9423.4|9420.7|9419.2|9425.8|9423.7|9419.1|9416.8|232
1617098100000|2021-03-30 09:55:00|9420.6|9419.1|9422.9|9421.4|9423.3|9421.4|9419.3|9417.7|232
1617098400000|2021-03-30 10:00:00|9423|9421.5|9421.4|9419|9424.3|9422.2|9421.1|9419|199
1617098700000|2021-03-30 10:05:00|9421|9419.5|9420.3|9417.9|9422.3|9420.4|9419.3|9417.8|196
1617099000000|2021-03-30 10:10:00|9420.2|9417.8|9417.7|9415.3|9420.3|9418.4|9417.3|9415.2|190
1617099300000|2021-03-30 10:15:00|9417.6|9415.2|9419|9416.6|9419.1|9417.1|9417.3|9415.2|209
1617099600000|2021-03-30 10:20:00|9418.8|9417.3|9419.3|9417.8|9420|9418.5|9416.5|9414.7|213
1617099900000|2021-03-30 10:25:00|9419.6|9418.1|9419.9|9417.5|9420.3|9418.8|9418.1|9416|218
1617100200000|2021-03-30 10:30:00|9420|9417.6|9419.5|9418|9420.8|9418.8|9418.9|9417|190
1617100500000|2021-03-30 10:35:00|9419.3|9417.8|9420.9|9419.4|9421|9419.5|9419|9417.1|155
1617100800000|2021-03-30 10:40:00|9421|9419.5|9424.2|9421.8|9427.2|9424.8|9420.8|9419.3|230
1617101100000|2021-03-30 10:45:00|9424.1|9421.7|9421.5|9419.1|9424.8|9423.3|9419.8|9417.4|233
1617101400000|2021-03-30 10:50:00|9421.4|9419|9423.5|9422|9424.3|9422.5|9420.7|9419|253
1617101700000|2021-03-30 10:55:00|9423.6|9422.1|9420.8|9418.4|9423.8|9422.3|9420|9418|265
1617102000000|2021-03-30 11:00:00|9420.6|9418.2|9423|9421.5|9423.5|9421.7|9419.7|9417.8|335
1617102300000|2021-03-30 11:05:00|9423.1|9421.6|9422.9|9421.4|9425.3|9423.8|9422.6|9420.4|291
1617102600000|2021-03-30 11:10:00|9422.8|9421.3|9423.9|9422.4|9424.5|9423|9422.6|9420.7|291
1617102900000|2021-03-30 11:15:00|9424.1|9422.6|9423.1|9421.6|9426.1|9424.1|9422.8|9421.2|246
1617103200000|2021-03-30 11:20:00|9423.2|9421.7|9424|9422.5|9425.5|9424|9423|9421.2|282
1617103500000|2021-03-30 11:25:00|9423.9|9422.4|9425.5|9423.1|9426.8|9425.3|9423.9|9422.4|248
1617103800000|2021-03-30 11:30:00|9425.4|9423|9425.7|9423.3|9425.8|9423.6|9422.7|9421.2|220
1617104100000|2021-03-30 11:35:00|9425.3|9423.8|9426.1|9424.6|9427.5|9425.4|9424.5|9422.6|260
1617104400000|2021-03-30 11:40:00|9426|9424.5|9425.5|9424|9426.4|9424.6|9424.9|9422.9|186
1617104700000|2021-03-30 11:45:00|9425.6|9424.1|9422.6|9421.1|9426.9|9425|9422.6|9421.1|252
1617105000000|2021-03-30 11:50:00|9422.7|9421.2|9419.5|9418|9424.3|9422.4|9418.7|9416.9|263
1617105300000|2021-03-30 11:55:00|9419.6|9418.1|9420.3|9418.8|9421.4|9419.4|9418.5|9416.7|263
1617105600000|2021-03-30 12:00:00|9420.5|9419|9418.9|9417.4|9422.1|9420.3|9417.4|9415.9|311
1617105900000|2021-03-30 12:05:00|9419|9417.5|9421.4|9419|9421.4|9419|9417.9|9416.4|281
1617106200000|2021-03-30 12:10:00|9421.3|9418.9|9417.8|9415.4|9422.2|9420.6|9415.9|9414.4|365
1617106500000|2021-03-30 12:15:00|9417.9|9415.5|9417.5|9416|9419.1|9417.6|9416.8|9415|188
1617106800000|2021-03-30 12:20:00|9417.7|9416.2|9419.5|9418|9420.8|9418.9|9417.7|9416.1|296
1617107100000|2021-03-30 12:25:00|9419.6|9418.1|9421.6|9420.1|9422.3|9420.8|9419.5|9418|249
1617107400000|2021-03-30 12:30:00|9421.4|9419.9|9422.9|9421.4|9425.3|9423.4|9420.4|9418.9|269
1617107700000|2021-03-30 12:35:00|9422.8|9421.3|9416.7|9415.2|9423.3|9421.3|9416.4|9414.8|331
1617108000000|2021-03-30 12:40:00|9416.8|9415.3|9418.5|9416.1|9419|9417.3|9415|9413.4|337
1617108300000|2021-03-30 12:45:00|9418.6|9416.2|9420.4|9418|9421.8|9419.4|9416.7|9414.8|420
1617108600000|2021-03-30 12:50:00|9420.3|9417.9|9424.8|9422.4|9424.9|9422.5|9419.4|9417.4|440
1617108900000|2021-03-30 12:55:00|9424.9|9422.5|9421.6|9419.2|9425.3|9422.9|9420.5|9418.7|497
1617109200000|2021-03-30 13:00:00|9421.7|9419.3|9418.3|9416.8|9421.8|9419.4|9416|9414.4|372
1617109500000|2021-03-30 13:05:00|9418.2|9416.7|9416|9414.5|9419.4|9417.9|9415.7|9413.8|307
1617109800000|2021-03-30 13:10:00|9416.1|9414.6|9414.2|9412.7|9416.6|9415.1|9414|9412.2|227
1617110100000|2021-03-30 13:15:00|9414.3|9412.8|9414.9|9413.4|9415|9413.5|9412.4|9410.9|265
1617110400000|2021-03-30 13:20:00|9415.3|9413.8|9421|9419.5|9421.7|9419.8|9415.2|9413.7|335
1617110700000|2021-03-30 13:25:00|9421.1|9419.6|9423.9|9422.4|9427.3|9424.9|9420.2|9418.7|417
1617111000000|2021-03-30 13:30:00|9423.8|9422.3|9424.5|9422.1|9426.4|9424.9|9421.9|9419.9|486
1617111300000|2021-03-30 13:35:00|9424.4|9422|9426.9|9425.4|9427.8|9426|9424.4|9422|418
1617111600000|2021-03-30 13:40:00|9427.1|9425.6|9432.7|9431.2|9435.9|9434.4|9426.9|9425.4|465
1617111900000|2021-03-30 13:45:00|9432.8|9431.3|9436.1|9434.6|9436.6|9434.8|9430.2|9428.2|387
1617112200000|2021-03-30 13:50:00|9436|9434.5|9433.2|9431.7|9438.8|9437.1|9431.8|9429.5|467
1617112500000|2021-03-30 13:55:00|9433.1|9431.6|9430.4|9427.8|9433.8|9431.8|9427.7|9425.7|432
1617112800000|2021-03-30 14:00:00|9430.6|9428.2|9429.9|9428.4|9434.3|9430.4|9425.5|9423.6|510
1617113100000|2021-03-30 14:05:00|9429.8|9428.3|9424.2|9421.8|9431.4|9429.5|9423.7|9421.8|485
1617113400000|2021-03-30 14:10:00|9424.3|9421.9|9427.4|9425.9|9428.8|9426.8|9423.3|9421.8|485
1617113700000|2021-03-30 14:15:00|9427.3|9425.8|9430.5|9429|9431.6|9430.1|9425.6|9424.1|463
1617114000000|2021-03-30 14:20:00|9430.6|9429.1|9433.2|9431.7|9437|9435.5|9428.9|9427|526
1617114300000|2021-03-30 14:25:00|9433.3|9431.8|9430.5|9429|9439.1|9437.6|9428.1|9426|523
1617114600000|2021-03-30 14:30:00|9430.4|9428.9|9428.3|9426.8|9431.3|9429.5|9427|9425.5|426
1617114900000|2021-03-30 14:35:00|9428.5|9427|9435.4|9433.9|9435.6|9434.1|9426.8|9425.3|410
1617115200000|2021-03-30 14:40:00|9435.1|9433.6|9431.4|9429.9|9436.1|9434.5|9431.1|9429.6|434
1617115500000|2021-03-30 14:45:00|9431.3|9429.8|9436.8|9435.3|9437.8|9436.3|9430.5|9429|528
1617115800000|2021-03-30 14:50:00|9436.9|9435.4|9433.4|9431.9|9439.1|9437.6|9432.7|9431.2|510
1617116100000|2021-03-30 14:55:00|9433.5|9432|9433.9|9432.4|9440|9438.2|9430|9428.4|605
1617116400000|2021-03-30 15:00:00|9434|9432.5|9433.3|9431.8|9435.6|9434.1|9430.1|9428.6|616
1617116700000|2021-03-30 15:05:00|9433|9431.5|9431.3|9429.8|9434|9432.2|9430.9|9429.2|353
1617117000000|2021-03-30 15:10:00|9431.4|9429.9|9430.6|9429.1|9433.3|9431.3|9429|9427.1|370
1617117300000|2021-03-30 15:15:00|9430.5|9429|9430.6|9429.1|9431.2|9429.2|9427.9|9425.7|429
1617117600000|2021-03-30 15:20:00|9430.7|9429.2|9434.3|9432.8|9436|9434.5|9430.2|9428.7|375
1617117900000|2021-03-30 15:25:00|9434.4|9432.9|9435.6|9433.2|9436.4|9434.9|9433.3|9431.8|376
1617118200000|2021-03-30 15:30:00|9435.7|9433.3|9433.5|9432|9435.9|9434|9433.2|9431.3|363
1617118500000|2021-03-30 15:35:00|9433.7|9432.2|9434.4|9432.9|9435.7|9433.7|9433.2|9431.5|320
1617118800000|2021-03-30 15:40:00|9434.3|9432.8|9434.2|9432.7|9434.3|9432.8|9432.4|9430.5|254
1617119100000|2021-03-30 15:45:00|9434.9|9432.5|9429.2|9427.7|9435.9|9433.5|9429.2|9427.7|431
1617119400000|2021-03-30 15:50:00|9429.3|9427.8|9428.2|9426.7|9429.9|9428.3|9427.7|9426.2|267
1617119700000|2021-03-30 15:55:00|9428.3|9426.8|9429.3|9426.9|9429.7|9428.2|9427.9|9426.4|319
1617120000000|2021-03-30 16:00:00|9428.8|9427.3|9428.8|9427.3|9429.8|9428.3|9428|9426.5|295
1617120300000|2021-03-30 16:05:00|9428.7|9427.2|9428.4|9426.9|9429.4|9427.7|9428.1|9426.6|220
1617120600000|2021-03-30 16:10:00|9428.2|9426.7|9428.1|9426.6|9429.2|9427.7|9427.5|9426|293
1617120900000|2021-03-30 16:15:00|9427.9|9426.4|9429.7|9428.2|9430.2|9428.7|9427.6|9426.1|211
1617121200000|2021-03-30 16:20:00|9429.8|9428.3|9429.6|9428.1|9430.3|9428.8|9428.8|9427.2|202
1617121500000|2021-03-30 16:25:00|9429.5|9428|9430.4|9428.9|9430.8|9429.3|9428.7|9427.2|211
1617121800000|2021-03-30 16:30:00|9430.5|9429|9428.3|9426.8|9430.9|9429.1|9427.9|9426.4|279
1617122100000|2021-03-30 16:35:00|9428.4|9426.9|9428.9|9427.4|9430.2|9428.7|9428.4|9426.9|204
1617122400000|2021-03-30 16:40:00|9428.8|9427.3|9427.1|9425.6|9429.1|9427.6|9424.5|9423|157
1617122700000|2021-03-30 16:45:00|9427.2|9425.7|9424.2|9421.8|9428.7|9427.2|9422.3|9420.8|476
1617123000000|2021-03-30 16:50:00|9423.1|9421.6|9419.5|9418|9425.3|9423.8|9418.4|9416.9|356
1617123300000|2021-03-30 16:55:00|9419.7|9418.2|9424.3|9422.8|9424.4|9422.8|9419.7|9418.1|259
1617123600000|2021-03-30 17:00:00|9424.4|9422.9|9422.4|9420.9|9424.8|9423.3|9422|9420.5|239
1617123900000|2021-03-30 17:05:00|9422.5|9421|9422.2|9420.7|9422.9|9421.4|9421.8|9420.3|157
1617124200000|2021-03-30 17:10:00|9422.3|9420.8|9421.7|9420.2|9423.6|9422.1|9421.6|9420.1|185
1617124500000|2021-03-30 17:15:00|9421.6|9420.1|9421|9419.5|9422.6|9421.1|9420.6|9419.1|190
1617124800000|2021-03-30 17:20:00|9420.7|9419.2|9420.7|9419.2|9421.5|9419.9|9419.8|9418.1|224
1617125100000|2021-03-30 17:25:00|9420.6|9419.1|9420.9|9418.5|9421.2|9419.6|9419.6|9418.1|165
1617125400000|2021-03-30 17:30:00|9421|9418.6|9419.8|9418.3|9422.4|9420.9|9419.7|9418.2|224
1617125700000|2021-03-30 17:35:00|9419.9|9418.4|9420.1|9418.6|9420.2|9418.7|9419.6|9418.1|221
1617126000000|2021-03-30 17:40:00|9420.2|9418.7|9422.5|9421|9422.7|9421.2|9419.9|9418.4|168
1617126300000|2021-03-30 17:45:00|9422.6|9421.1|9420.6|9419.1|9422.7|9421.2|9420.4|9418.7|150
1617126600000|2021-03-30 17:50:00|9420.5|9419|9422.6|9421.1|9422.7|9421.2|9420.4|9418.9|160
1617126900000|2021-03-30 17:55:00|9421.9|9420.4|9421.8|9420.3|9422.5|9421|9421.5|9419.9|173
1617127200000|2021-03-30 18:00:00|9421.7|9420.2|9420.7|9419.2|9421.8|9420.3|9419.5|9418|149
1617127500000|2021-03-30 18:05:00|9420.9|9419.4|9419.8|9418.3|9421.8|9420.3|9419.7|9418.2|134
1617127800000|2021-03-30 18:10:00|9419.9|9418.4|9419.8|9418.3|9420.5|9419|9419.6|9417.9|159
1617128100000|2021-03-30 18:15:00|9419.9|9418.4|9419.8|9418.3|9420.1|9418.6|9418.9|9417.4|134
1617128400000|2021-03-30 18:20:00|9419.7|9418.2|9421.6|9420.1|9421.7|9420.2|9419.7|9418.2|196
1617128700000|2021-03-30 18:25:00|9421.4|9419.9|9421.7|9420.2|9422.9|9421.4|9420.9|9419.4|195
1617129000000|2021-03-30 18:30:00|9421.6|9420.1|9421.7|9420.2|9422.5|9421|9421.6|9419.7|129
1617129300000|2021-03-30 18:35:00|9421.6|9420.1|9422.6|9421.1|9423.1|9421.6|9421.6|9420.1|119
1617129600000|2021-03-30 18:40:00|9422.7|9421.2|9422.8|9421.3|9423.6|9422.1|9422.5|9421|185
1617129900000|2021-03-30 18:45:00|9422.9|9421.4|9423.6|9422.1|9423.8|9422.3|9422.8|9421.3|114
1617130200000|2021-03-30 18:50:00|9423.7|9422.2|9423.5|9422|9423.8|9422.3|9423.3|9421.8|103
1617130500000|2021-03-30 18:55:00|9423.4|9421.9|9422.7|9421.2|9424.3|9422.5|9422.1|9420.6|167
1617130800000|2021-03-30 19:00:00|9422.6|9421.1|9419.9|9418.4|9422.6|9421.1|9419.6|9418.1|141
1617131100000|2021-03-30 19:05:00|9419.8|9418.3|9419.8|9418.3|9421|9419.5|9418.9|9417.4|187
1617131400000|2021-03-30 19:10:00|9419.1|9417.6|9419.9|9418.4|9420|9418.5|9418.9|9417.1|128
1617131700000|2021-03-30 19:15:00|9420|9418.5|9419.8|9418.3|9420.4|9418.8|9419.8|9418|103
1617132000000|2021-03-30 19:20:00|9419.9|9418.4|9420.7|9419.2|9421|9419.5|9419.7|9418|138
1617132300000|2021-03-30 19:25:00|9420.8|9419.3|9420.8|9419.3|9420.9|9419.4|9420.5|9419|52
1617132600000|2021-03-30 19:30:00|9420.7|9419.2|9420.9|9419.4|9421.6|9420.1|9420.1|9418.6|124
1617132900000|2021-03-30 19:35:00|9420.8|9419.3|9421.7|9420.2|9421.9|9420.4|9420.6|9418.8|125
1617133200000|2021-03-30 19:40:00|9421.6|9420.1|9421.7|9420.2|9422.1|9420.6|9421.2|9419.7|102
1617133500000|2021-03-30 19:45:00|9421.6|9420.1|9420.9|9419.4|9422|9420.4|9420.9|9419.4|123
1617133800000|2021-03-30 19:50:00|9421.5|9420|9423.6|9422.1|9423.7|9422.2|9421.3|9419.8|122
1617134100000|2021-03-30 19:55:00|9423.5|9422|9422.7|9421.2|9424.9|9423.4|9422.5|9421|183
1617134400000|2021-03-30 20:00:00|9422.6|9421.1|9423.5|9422|9423.6|9422.1|9421.8|9419.8|125
1617134700000|2021-03-30 20:05:00|9423.6|9422.1|9423.4|9421.9|9424|9422.1|9423.1|9421.5|97
1617135000000|2021-03-30 20:10:00|9423.3|9421.8|9423.9|9421.5|9424|9422|9423.1|9421.5|66
1617135300000|2021-03-30 20:15:00|9424.1|9421.7|9423.6|9422.1|9424.1|9422.2|9423.4|9421.6|69
1617135600000|2021-03-30 20:20:00|9423.5|9422|9424.4|9422.9|9424.9|9423|9423.5|9422|73
1617135900000|2021-03-30 20:25:00|9424.5|9423|9421.3|9419.8|9425|9423.1|9421.1|9418.9|158
1617136200000|2021-03-30 20:30:00|9421.4|9419.9|9421.6|9420.1|9422.2|9420.3|9421|9419.2|84
1617136500000|2021-03-30 20:35:00|9421.7|9420.2|9422.6|9421.1|9423.1|9421.3|9421.5|9419.6|92
1617136800000|2021-03-30 20:40:00|9422.5|9421|9420.6|9419.1|9422.8|9421.3|9420.5|9418.6|100
1617137100000|2021-03-30 20:45:00|9421|9418.6|9420.9|9419.4|9421.3|9419.5|9420.7|9418.6|93
1617137400000|2021-03-30 20:50:00|9420.8|9419.3|9421.2|9418.8|9421.6|9419.4|9419.9|9417.9|207
1617137700000|2021-03-30 20:55:00|9421.1|9418.7|9424.4|9422|9426.6|9423.4|9420.9|9418.7|238
1617138000000|2021-03-30 21:00:00|9425|9420|9425.4|9420.4|9425.6|9420.6|9424.8|9419.8|35
1617138300000|2021-03-30 21:05:00|9425.8|9420.8|9425.5|9420.5|9427.4|9422.4|9424.8|9419.8|139
1617138600000|2021-03-30 21:10:00|9425.8|9420.8|9426.4|9421.4|9427.3|9422.3|9421|9416.5|138
1617138900000|2021-03-30 21:15:00|9425.7|9420.7|9424.9|9419.9|9425.7|9420.7|9420.8|9415.8|107
1617139200000|2021-03-30 21:20:00|9425|9420|9422|9417|9425.1|9420.1|9421|9416|108
1617139500000|2021-03-30 21:25:00|9422.6|9417.6|9423.9|9418.9|9425.1|9420.1|9421.8|9416.8|96
1617139800000|2021-03-30 21:30:00|9422.6|9417.6|9424.8|9419.8|9424.9|9419.9|9421.7|9416.7|223
1617140100000|2021-03-30 21:35:00|9424.7|9419.7|9424.6|9419.6|9425.7|9420.7|9423.4|9418.4|193
1617140400000|2021-03-30 21:40:00|9425.9|9420.9|9424.6|9419.6|9425.9|9420.9|9423.5|9418.5|151
1617140700000|2021-03-30 21:45:00|9424.5|9419.5|9425.7|9420.7|9426.6|9421.6|9423.6|9418.6|209
1617141000000|2021-03-30 21:50:00|9425.6|9420.6|9424.9|9419.9|9426.4|9421.4|9423.7|9418.7|395
1617141300000|2021-03-30 21:55:00|9425|9420|9425.2|9420.2|9426.2|9421.2|9424.1|9419.1|631
1617141600000|2021-03-30 22:00:00|9425|9420|9419.6|9416.6|9425|9420|9419.1|9415.6|479
1617141900000|2021-03-30 22:05:00|9419.8|9416.9|9419|9416.6|9421.9|9417.6|9418.8|9415.8|236
1617142200000|2021-03-30 22:10:00|9418.7|9416.3|9420.9|9417.5|9420.9|9417.7|9418.7|9416.1|87
1617142500000|2021-03-30 22:15:00|9419.7|9417.3|9420.6|9417.4|9421.4|9417.7|9419.7|9417.2|100
1617142800000|2021-03-30 22:20:00|9420.2|9417.6|9419.9|9417.5|9422|9417.7|9419.7|9417|91
1617143100000|2021-03-30 22:25:00|9419.8|9417.4|9420|9417.6|9422.1|9418|9419.5|9417|99
1617143400000|2021-03-30 22:30:00|9420.1|9417.7|9422.2|9419.8|9423.6|9420|9419.9|9417.5|208
1617143700000|2021-03-30 22:35:00|9421.9|9419.5|9421.5|9418.9|9424|9419.9|9420.9|9418.5|121
1617144000000|2021-03-30 22:40:00|9421.4|9419|9421.6|9419.2|9423.5|9419.2|9420.9|9418.5|94
1617144300000|2021-03-30 22:45:00|9421.5|9418.9|9421.2|9418.8|9421.5|9419.1|9421|9418.3|65
1617144600000|2021-03-30 22:50:00|9421.3|9418.9|9421.9|9419.5|9422.6|9419.5|9421.1|9418.7|98
1617144900000|2021-03-30 22:55:00|9422.3|9419.6|9423.2|9420.2|9424.2|9420.5|9421.2|9418.7|139
1617145200000|2021-03-30 23:00:00|9422.5|9420.1|9422.5|9420.1|9425.2|9422.8|9422.3|9419.9|135
1617145500000|2021-03-30 23:05:00|9422.6|9420.2|9422.1|9419.7|9422.6|9420.2|9420.6|9418.2|132
1617145800000|2021-03-30 23:10:00|9422|9419.6|9422.4|9420|9422.5|9420.1|9421.9|9419.5|64
1617146100000|2021-03-30 23:15:00|9422.5|9420.1|9422.2|9419.8|9422.6|9420.2|9421.7|9419.6|81
1617146400000|2021-03-30 23:20:00|9422.1|9419.7|9420|9417.6|9422.2|9419.8|9419.9|9417.5|114
1617146700000|2021-03-30 23:25:00|9419.9|9417.5|9419.9|9417.5|9420.1|9417.7|9419.6|9417.2|62
1617147000000|2021-03-30 23:30:00|9419.8|9417.4|9419.9|9417.5|9420.2|9417.8|9419.7|9417.3|83
1617147300000|2021-03-30 23:35:00|9419.8|9417.4|9419.9|9417.5|9420|9417.9|9419.4|9417|130
1617147600000|2021-03-30 23:40:00|9419.8|9417.4|9419.6|9417.2|9419.9|9418|9418.7|9416.9|115
1617147900000|2021-03-30 23:45:00|9419.5|9417.1|9419.2|9416.8|9420.1|9418.3|9419|9416.6|120
1617148200000|2021-03-30 23:50:00|9419.1|9416.7|9418.9|9416.5|9419.2|9416.8|9418.3|9415.9|110
1617148500000|2021-03-30 23:55:00|9419|9416.6|9419.8|9417.4|9420|9417.6|9418.5|9416.1|128
1617148800000|2021-03-31 00:00:00|9419.7|9417.3|9421|9418.6|9421|9418.6|9418.2|9415.8|306
1617149100000|2021-03-31 00:05:00|9420.9|9418.5|9424.4|9422|9424.5|9422.1|9420.9|9418.5|195
1617149400000|2021-03-31 00:10:00|9424.3|9421.9|9424.3|9421.9|9425.9|9423.5|9422.8|9420.4|189
1617149700000|2021-03-31 00:15:00|9424.2|9421.8|9425.2|9422.8|9426.1|9423.7|9423.3|9421.5|153
1617150000000|2021-03-31 00:20:00|9425.3|9422.9|9424.4|9422|9425.3|9423.4|9423.9|9421.8|117
1617150300000|2021-03-31 00:25:00|9424.5|9422.1|9424.2|9421.8|9425.2|9423.4|9423.1|9420.8|132
1617150600000|2021-03-31 00:30:00|9424.3|9421.9|9425.7|9423.3|9426.5|9424.1|9423.4|9421|193
1617150900000|2021-03-31 00:35:00|9425.8|9423.4|9427.5|9425.1|9428.1|9426|9424.5|9422.1|239
1617151200000|2021-03-31 00:40:00|9427.6|9425.2|9428.1|9425.7|9430.1|9427.8|9427|9425|232
1617151500000|2021-03-31 00:45:00|9428|9425.6|9428.4|9426.9|9429.3|9427.3|9427.4|9425.4|181
1617151800000|2021-03-31 00:50:00|9428.5|9427|9428.1|9425.7|9433.1|9430.8|9427.5|9425.1|477
1617152100000|2021-03-31 00:55:00|9428.4|9426|9428|9425.6|9428.4|9426|9425.3|9422.9|268
1617152400000|2021-03-31 01:00:00|9428.2|9425.8|9427.3|9424.9|9428.2|9425.8|9426.2|9423.8|171
1617152700000|2021-03-31 01:05:00|9427.4|9425|9426.9|9424.5|9427.7|9425.5|9425.1|9422.7|159
1617153000000|2021-03-31 01:10:00|9427|9424.6|9426.6|9424.2|9427.7|9425.7|9425.5|9423.6|155
1617153300000|2021-03-31 01:15:00|9426.3|9423.9|9426.5|9425|9427.5|9425.1|9426|9423.6|146
1617153600000|2021-03-31 01:20:00|9426.6|9425.1|9428.1|9425.7|9428.6|9426.8|9426.4|9424.6|148
1617153900000|2021-03-31 01:25:00|9428.2|9425.8|9428|9425.6|9429.1|9427.2|9427.5|9425.3|163
1617154200000|2021-03-31 01:30:00|9427.9|9425.5|9430.8|9428.4|9431.8|9429.5|9427.9|9425.5|224
1617154500000|2021-03-31 01:35:00|9430.7|9428.3|9430.2|9428.7|9432.7|9430.5|9429.9|9427.9|200
1617154800000|2021-03-31 01:40:00|9430.1|9428.6|9434.2|9431.8|9434.3|9432.2|9430.1|9428.3|232
1617155100000|2021-03-31 01:45:00|9434.1|9431.7|9434.2|9431.8|9435|9433.1|9433.4|9431.4|231
1617155400000|2021-03-31 01:50:00|9433.7|9432.2|9431.8|9430.3|9433.9|9432.4|9431.2|9429|165
1617155700000|2021-03-31 01:55:00|9431.9|9430.4|9431.2|9428.8|9432.3|9430.5|9430.8|9428.8|107
1617156000000|2021-03-31 02:00:00|9431.3|9428.9|9431.9|9430.4|9432.4|9430.6|9430.9|9428.8|148
1617156300000|2021-03-31 02:05:00|9431.8|9430.3|9432|9429.6|9433|9431|9431.4|9429.5|191
1617156600000|2021-03-31 02:10:00|9432.4|9430|9432.1|9429.7|9433.2|9431.4|9431.6|9429.5|217
1617156900000|2021-03-31 02:15:00|9432|9429.6|9432.3|9429.9|9433.2|9431.1|9431.3|9429.2|244
1617157200000|2021-03-31 02:20:00|9432.4|9430|9432|9430.5|9432.6|9431.1|9431.3|9429.4|132
1617157500000|2021-03-31 02:25:00|9432.1|9430.6|9434.1|9431.7|9436.1|9433.7|9432.1|9430.1|203
1617157800000|2021-03-31 02:30:00|9434|9431.6|9435.2|9432.8|9435.2|9433|9433.7|9431.6|186
1617158100000|2021-03-31 02:35:00|9435.3|9432.9|9433.7|9432.2|9435.3|9433.2|9433.7|9431.7|186
1617158400000|2021-03-31 02:40:00|9433.8|9432.3|9435.1|9432.7|9435.3|9433.3|9433.7|9431.7|131
1617158700000|2021-03-31 02:45:00|9435|9432.6|9434.7|9433.2|9435.3|9433.3|9434.5|9432.5|120
1617159000000|2021-03-31 02:50:00|9434.6|9433.1|9435|9432.6|9435.3|9433.3|9433.7|9431.9|179
1617159300000|2021-03-31 02:55:00|9435.1|9432.7|9440.4|9438|9440.7|9438.3|9434.9|9432.5|321
1617159600000|2021-03-31 03:00:00|9440.5|9438.1|9440.7|9438.3|9441.1|9438.8|9439|9437|226
1617159900000|2021-03-31 03:05:00|9440.8|9438.4|9441.2|9438.8|9443.4|9441|9440.6|9438.2|259
1617160200000|2021-03-31 03:10:00|9441|9438.6|9440.7|9438.3|9442.4|9440.4|9439.8|9437.9|196
1617160500000|2021-03-31 03:15:00|9440.6|9438.2|9440.9|9439.4|9441.5|9439.4|9439.7|9437.7|137
1617160800000|2021-03-31 03:20:00|9440.8|9439.3|9441.2|9438.8|9443|9441.1|9440.6|9438.6|213
1617161100000|2021-03-31 03:25:00|9441.1|9438.7|9439.2|9437.7|9442.1|9440.1|9439.2|9437.2|252
1617161400000|2021-03-31 03:30:00|9439.1|9437.6|9440.8|9438.4|9441.6|9439.7|9439.1|9437.2|274
1617161700000|2021-03-31 03:35:00|9440.7|9438.3|9441|9439.5|9442.1|9440.1|9440.1|9438.2|200
1617162000000|2021-03-31 03:40:00|9441.1|9439.6|9441.2|9439.7|9442.6|9440.7|9440.5|9438.5|176
1617162300000|2021-03-31 03:45:00|9441.6|9439.2|9441.6|9439.2|9442.7|9440.7|9440.9|9439|405
1617162600000|2021-03-31 03:50:00|9441.1|9439.6|9441.6|9439.2|9441.8|9439.8|9440.8|9438.9|457
1617162900000|2021-03-31 03:55:00|9441.5|9439.1|9441.5|9439.1|9441.8|9439.9|9440|9438|388
1617163200000|2021-03-31 04:00:00|9441.4|9439|9441.4|9439|9442|9440|9440.8|9438.5|414
1617163500000|2021-03-31 04:05:00|9441.5|9439.1|9440.8|9438.4|9441.5|9439.5|9440|9438.1|468
1617163800000|2021-03-31 04:10:00|9440.7|9438.3|9441.7|9439.3|9442.4|9440.4|9439.3|9437.3|348
1617164100000|2021-03-31 04:15:00|9441.6|9439.2|9442.8|9441.3|9443.3|9441.4|9441.1|9439.2|244
1617164400000|2021-03-31 04:20:00|9442.9|9441.4|9442.1|9440.6|9443.3|9441.4|9442|9440|286
1617164700000|2021-03-31 04:25:00|9442.2|9440.7|9443.4|9441|9443.8|9441.7|9441.7|9440|284
1617165000000|2021-03-31 04:30:00|9443.3|9440.9|9442.2|9440.7|9443.4|9441|9441.9|9439.9|166
1617165300000|2021-03-31 04:35:00|9442.1|9440.6|9442.6|9440.2|9442.6|9440.7|9440.5|9438.9|257
1617165600000|2021-03-31 04:40:00|9442.5|9440.1|9441.3|9438.9|9442.6|9440.6|9440.4|9438.5|207
1617165900000|2021-03-31 04:45:00|9441.4|9439|9442|9439.6|9442.3|9440.3|9440.5|9438.7|166
1617166200000|2021-03-31 04:50:00|9441.7|9439.3|9441.9|9439.5|9443.4|9441.3|9440.7|9438.8|320
1617166500000|2021-03-31 04:55:00|9442|9439.6|9442.1|9439.7|9443.1|9441|9439.6|9437.5|397
1617166800000|2021-03-31 05:00:00|9441.8|9439.4|9440.5|9438.1|9442.3|9439.9|9439.2|9437.1|160
1617167100000|2021-03-31 05:05:00|9440.4|9438|9440.1|9437.7|9441.4|9439.5|9439.3|9437.3|124
1617167400000|2021-03-31 05:10:00|9440.3|9437.9|9439.7|9437.3|9440.4|9438.4|9439|9437.1|109
1617167700000|2021-03-31 05:15:00|9439.6|9437.2|9439.5|9437.1|9440.6|9438.2|9438.4|9436.8|133
1617168000000|2021-03-31 05:20:00|9439.4|9437|9439.2|9437.7|9439.8|9437.8|9437.4|9435.5|147
1617168300000|2021-03-31 05:25:00|9439.7|9437.3|9439.4|9437|9439.9|9437.8|9438.7|9436.9|92
1617168600000|2021-03-31 05:30:00|9439.3|9436.9|9437.9|9435.5|9439.6|9437.4|9437.4|9435.3|165
1617168900000|2021-03-31 05:35:00|9438|9435.6|9437.5|9436|9439|9436.9|9437.3|9435.3|179
1617169200000|2021-03-31 05:40:00|9437.4|9435.9|9440.6|9438.2|9440.8|9438.8|9437.4|9435.8|143
1617169500000|2021-03-31 05:45:00|9440.7|9438.3|9440|9438.5|9440.7|9438.8|9439.7|9437.7|184
1617169800000|2021-03-31 05:50:00|9440.1|9438.6|9438.3|9436.8|9440.2|9438.6|9438.1|9435.8|130
1617170100000|2021-03-31 05:55:00|9438.4|9436.9|9440.2|9437.8|9441.4|9439.4|9438.4|9436.4|169
1617170400000|2021-03-31 06:00:00|9440.7|9438.3|9444.8|9443.3|9445.7|9443.3|9440.3|9437.9|249
1617170700000|2021-03-31 06:05:00|9444.7|9443.2|9446.6|9444.2|9447.5|9445.1|9443.6|9441.5|180
1617171000000|2021-03-31 06:10:00|9446.7|9444.3|9445.7|9443.3|9448.4|9446.3|9445.3|9443.1|229
1617171300000|2021-03-31 06:15:00|9445.5|9443.1|9438.5|9436.1|9445.9|9443.9|9438.1|9436.1|303
1617171600000|2021-03-31 06:20:00|9438.6|9436.2|9442.2|9439.8|9443.3|9441|9438.4|9436|324
1617171900000|2021-03-31 06:25:00|9442.1|9439.7|9437.1|9434.7|9442.2|9439.8|9435.6|9433.6|382
1617172200000|2021-03-31 06:30:00|9437|9434.6|9434|9431.6|9437.5|9435.1|9432.4|9430.6|368
1617172500000|2021-03-31 06:35:00|9434.1|9431.7|9429.9|9427.5|9434.4|9432.5|9429.5|9427.2|459
1617172800000|2021-03-31 06:40:00|9430|9427.6|9430.2|9427.8|9433.5|9431.3|9429.5|9427.6|351
1617173100000|2021-03-31 06:45:00|9430.3|9427.9|9429|9427.5|9431.6|9429.4|9428.2|9426.3|316
1617173400000|2021-03-31 06:50:00|9429.1|9427.6|9429.6|9427.2|9430.6|9428.2|9428.3|9425.9|275
1617173700000|2021-03-31 06:55:00|9429.5|9427.1|9428.4|9426|9429.5|9427.1|9427.4|9425.3|250
1617174000000|2021-03-31 07:00:00|9428.2|9425.8|9431.6|9429.2|9432.3|9430.3|9427.4|9425.5|445
1617174300000|2021-03-31 07:05:00|9431.5|9429.1|9428.6|9426.2|9432.6|9430.6|9427.3|9425.4|362
1617174600000|2021-03-31 07:10:00|9428.7|9426.3|9425.2|9422.8|9429.1|9426.7|9421.7|9419.8|522
1617174900000|2021-03-31 07:15:00|9425.6|9423.2|9425.6|9424.1|9426.6|9424.9|9423.5|9421.6|416
1617175200000|2021-03-31 07:20:00|9425.5|9424|9422.6|9420.2|9427|9424.8|9421.2|9419.1|363
1617175500000|2021-03-31 07:25:00|9422.4|9420.9|9421.9|9419.5|9424|9421.9|9421.3|9419.2|321
1617175800000|2021-03-31 07:30:00|9421.8|9419.4|9423.9|9421.5|9424.3|9422.7|9421.7|9419.3|319
1617176100000|2021-03-31 07:35:00|9424|9421.6|9422.8|9420.4|9424.5|9422.5|9419.4|9417.2|330
1617176400000|2021-03-31 07:40:00|9422.9|9420.5|9420.1|9417.7|9423.5|9421.7|9416.7|9415.2|370
1617176700000|2021-03-31 07:45:00|9420|9417.6|9420|9417.6|9421.7|9419.8|9418.5|9416.5|286
1617177000000|2021-03-31 07:50:00|9420.1|9417.7|9423.4|9421|9424.5|9422.1|9420|9417.6|360
1617177300000|2021-03-31 07:55:00|9423.5|9421.1|9424.3|9421.9|9425.4|9423.3|9422.1|9419.7|240
1617177600000|2021-03-31 08:00:00|9424.2|9421.8|9420.9|9418.5|9424.4|9422.4|9420|9418.1|339
1617177900000|2021-03-31 08:05:00|9421|9418.6|9417.4|9415.9|9422.5|9420.4|9416.8|9414.9|340
1617178200000|2021-03-31 08:10:00|9417.2|9415.7|9418.7|9416.3|9420.8|9418.9|9416.8|9414.8|272
1617178500000|2021-03-31 08:15:00|9418.8|9416.4|9419.6|9418.1|9420.9|9419|9415.3|9413.5|351
1617178800000|2021-03-31 08:20:00|9419.5|9418|9415.8|9414.3|9420.1|9418.2|9415.7|9414.2|316
1617179100000|2021-03-31 08:25:00|9415.2|9413.7|9418.4|9416|9419.6|9417.6|9415.2|9413.7|378
1617179400000|2021-03-31 08:30:00|9418.3|9415.9|9420.1|9417.7|9421.4|9419.7|9416.7|9414.8|326
1617179700000|2021-03-31 08:35:00|9420|9417.6|9416.8|9415.3|9421.5|9419.7|9416.8|9415.3|316
1617180000000|2021-03-31 08:40:00|9416.9|9415.4|9420|9417.6|9421|9419|9415.2|9413.7|338
1617180300000|2021-03-31 08:45:00|9419.9|9417.5|9419.2|9416.8|9425.5|9423.4|9419.1|9416.7|396
1617180600000|2021-03-31 08:50:00|9419.3|9416.9|9421.7|9419.3|9423.5|9421.4|9418.2|9415.8|314
1617180900000|2021-03-31 08:55:00|9421.8|9419.4|9420.7|9418.3|9421.8|9420.3|9419.8|9417.4|285
1617181200000|2021-03-31 09:00:00|9420.6|9418.2|9425.5|9423.1|9426.2|9424.3|9420.3|9418.2|384
1617181500000|2021-03-31 09:05:00|9425.6|9423.2|9423.5|9422|9425.7|9423.9|9420.5|9418.5|359
1617181800000|2021-03-31 09:10:00|9423.4|9421.9|9423.6|9422.1|9425.3|9423.3|9422.1|9420.2|359
1617182100000|2021-03-31 09:15:00|9423.7|9422.2|9423.5|9421.1|9426.1|9424.6|9421.9|9419.7|328
1617182400000|2021-03-31 09:20:00|9423.4|9421|9422.4|9420|9423.4|9421.3|9421.3|9419.3|238
1617182700000|2021-03-31 09:25:00|9422.3|9419.9|9420.9|9418.5|9423.4|9421.5|9419.7|9417.7|226
1617183000000|2021-03-31 09:30:00|9420.8|9418.4|9420.7|9419.2|9421.3|9419.6|9420.1|9418.2|228
1617183300000|2021-03-31 09:35:00|9420.4|9418.9|9421.2|9418.8|9421.3|9419.4|9418.9|9417.1|228
1617183600000|2021-03-31 09:40:00|9420.7|9419.2|9423.5|9422|9423.5|9422|9420.2|9418.3|250
1617183900000|2021-03-31 09:45:00|9423.4|9421.9|9427.9|9425.5|9428.3|9426.8|9422.3|9420.8|397
1617184200000|2021-03-31 09:50:00|9427.8|9425.4|9427.7|9426.2|9429.5|9427.8|9426.3|9424.6|292
1617184500000|2021-03-31 09:55:00|9427.8|9426.3|9428.1|9426.6|9428.8|9427.2|9425.7|9424.2|256
1617184800000|2021-03-31 10:00:00|9428|9426.5|9433.2|9430.8|9434|9432.2|9427.3|9425.8|377
1617185100000|2021-03-31 10:05:00|9432.7|9431.2|9434.2|9432.7|9435.4|9433.9|9431.5|9429.7|306
1617185400000|2021-03-31 10:10:00|9433.8|9432.3|9433.6|9432.1|9434.4|9432.6|9432.6|9430.7|228
1617185700000|2021-03-31 10:15:00|9433.7|9431.3|9431.1|9429.6|9433.7|9432.2|9429.8|9428.1|241
1617186000000|2021-03-31 10:20:00|9431.2|9429.7|9431.2|9429.7|9431.6|9429.9|9428.9|9427.4|245
1617186300000|2021-03-31 10:25:00|9431.1|9429.6|9430.2|9428.7|9432.4|9430.5|9430.1|9428.6|165
1617186600000|2021-03-31 10:30:00|9430.3|9428.8|9431.8|9429.4|9433.2|9431.4|9430.3|9428.8|154
1617186900000|2021-03-31 10:35:00|9431.6|9429.2|9434.6|9433.1|9436.4|9434.9|9430.4|9428.5|292
1617187200000|2021-03-31 10:40:00|9434.7|9433.2|9431.3|9429.8|9435|9433.5|9429.5|9427.7|272
1617187500000|2021-03-31 10:45:00|9431.8|9429.4|9431.2|9428.8|9432.1|9430.6|9429.9|9428.2|223
1617187800000|2021-03-31 10:50:00|9431.1|9428.7|9431.1|9429.6|9431.6|9429.7|9429|9427.2|293
1617188100000|2021-03-31 10:55:00|9431|9429.5|9432.7|9430.3|9433|9430.6|9429.9|9428.1|311
1617188400000|2021-03-31 11:00:00|9432.9|9430.5|9431.4|9429.9|9433.7|9432.2|9430.1|9428.2|396
1617188700000|2021-03-31 11:05:00|9431.3|9429.8|9431.7|9429.3|9432.3|9430.6|9429.9|9428.3|267
1617189000000|2021-03-31 11:10:00|9431.6|9429.2|9430.7|9428.3|9432.2|9430.5|9430|9428.3|265
1617189300000|2021-03-31 11:15:00|9430.8|9428.4|9429.2|9427.7|9431|9429.5|9429|9427.4|236
1617189600000|2021-03-31 11:20:00|9429.1|9427.6|9432.4|9430|9432.5|9430.6|9429.1|9427.5|250
1617189900000|2021-03-31 11:25:00|9432.6|9430.2|9435.4|9433.9|9436.1|9434.6|9431.9|9430.2|317
1617190200000|2021-03-31 11:30:00|9435.3|9433.8|9433.7|9432.2|9435.5|9434|9433.3|9431.8|246
1617190500000|2021-03-31 11:35:00|9433.6|9432.1|9435.7|9434.2|9436.2|9434.2|9433.2|9431.4|259
1617190800000|2021-03-31 11:40:00|9435.6|9434.1|9439.2|9437.7|9440.2|9438.3|9435.6|9434.1|314
1617191100000|2021-03-31 11:45:00|9439.1|9437.6|9438.7|9437.2|9440.2|9438.4|9437.6|9436.1|280
1617191400000|2021-03-31 11:50:00|9438.8|9437.3|9441.8|9440.3|9442|9440.3|9437.8|9436.3|326
1617191700000|2021-03-31 11:55:00|9441.9|9440.4|9439.7|9438.2|9442.5|9441|9438.3|9436.8|355
1617192000000|2021-03-31 12:00:00|9440.2|9437.8|9440.5|9439|9441.3|9439.4|9437.8|9436.1|417
1617192300000|2021-03-31 12:05:00|9440.6|9439.1|9443.1|9441.6|9443.4|9441.9|9439.9|9438|355
1617192600000|2021-03-31 12:10:00|9443.2|9441.7|9442.4|9440|9443.7|9441.8|9440.6|9438.6|468
1617192900000|2021-03-31 12:15:00|9442.5|9439.9|9437|9435.5|9443.2|9441.3|9436|9433.8|521
1617193200000|2021-03-31 12:20:00|9437.1|9435.6|9436.5|9434.1|9437.9|9436.2|9435.4|9433|393
1617193500000|2021-03-31 12:25:00|9436.6|9434.2|9437.2|9434.8|9438.5|9436.8|9436|9433.9|276
1617193800000|2021-03-31 12:30:00|9437.3|9434.9|9434.3|9432.8|9437.7|9435.4|9434.1|9432.4|296
1617194100000|2021-03-31 12:35:00|9434.4|9432.9|9438.2|9436.7|9440|9437.9|9433.4|9431.9|404
1617194400000|2021-03-31 12:40:00|9438.1|9436.6|9434.7|9432.3|9439.2|9437.7|9434|9432.2|371
1617194700000|2021-03-31 12:45:00|9434.2|9432.7|9439.5|9438|9440.5|9438.5|9433.5|9432|321
1617195000000|2021-03-31 12:50:00|9439.4|9437.9|9439.7|9437.3|9443|9440.9|9439.3|9437.3|367
1617195300000|2021-03-31 12:55:00|9439.6|9437.2|9440.4|9438.9|9441.7|9440.2|9439.6|9437.2|284
1617195600000|2021-03-31 13:00:00|9440.5|9439|9440.9|9439.4|9442.8|9441.1|9439.8|9437.9|443
1617195900000|2021-03-31 13:05:00|9440.8|9439.3|9440.6|9439.1|9442.5|9441|9439.8|9438.3|333
1617196200000|2021-03-31 13:10:00|9440.7|9439.2|9439|9437.5|9442.1|9440.6|9437.9|9436.1|310
1617196500000|2021-03-31 13:15:00|9438.9|9437.4|9433.2|9431.7|9440.9|9439.4|9433.1|9431.6|346
1617196800000|2021-03-31 13:20:00|9433.4|9431|9434.9|9433.4|9437.6|9435.5|9432|9430.4|429
1617197100000|2021-03-31 13:25:00|9434.8|9433.3|9431.7|9430.2|9436.7|9434.8|9431.6|9429.8|276
1617197400000|2021-03-31 13:30:00|9431.6|9430.1|9426.6|9425.1|9432|9430.4|9425.3|9423.8|342
1617197700000|2021-03-31 13:35:00|9426.5|9425|9424.9|9423.4|9427.8|9426.3|9424.7|9422.9|318
1617198000000|2021-03-31 13:40:00|9425|9423.5|9423.2|9420.8|9425.7|9423.7|9419.9|9418.3|367
1617198300000|2021-03-31 13:45:00|9423.3|9420.9|9425.3|9423.8|9427|9425.4|9422|9420.4|579
1617198600000|2021-03-31 13:50:00|9425.5|9424|9421.1|9419.6|9425.5|9424|9421|9419|568
1617198900000|2021-03-31 13:55:00|9421.2|9419.7|9416.2|9413.8|9422|9420.2|9414.7|9412.7|620
1617199200000|2021-03-31 14:00:00|9416.1|9413.7|9413.8|9412.3|9416.1|9414.4|9413.5|9411.6|638
1617199500000|2021-03-31 14:05:00|9413.9|9412.4|9411.3|9409.8|9414.8|9413.3|9410.9|9409.1|409
1617199800000|2021-03-31 14:10:00|9411.4|9409.9|9410.1|9407.7|9412.1|9410.1|9409.5|9407.7|441
1617200100000|2021-03-31 14:15:00|9410.2|9407.8|9408|9405.6|9411.9|9409.9|9407.2|9405.3|468
1617200400000|2021-03-31 14:20:00|9408.1|9405.7|9410.2|9408.7|9412.2|9410.5|9407|9405.1|428
1617200700000|2021-03-31 14:25:00|9410.1|9408.6|9414|9411.6|9415|9412.6|9408.1|9406.3|527
1617201000000|2021-03-31 14:30:00|9413.9|9411.5|9406.4|9404|9414.8|9413|9405.5|9403.4|529
1617201300000|2021-03-31 14:35:00|9406.5|9404.1|9408.6|9407.1|9409.8|9408|9404.5|9402.7|466
1617201600000|2021-03-31 14:40:00|9408.7|9407.2|9413.7|9411.3|9413.7|9411.5|9407.4|9405.7|502
1617201900000|2021-03-31 14:45:00|9413.8|9411.4|9412.5|9411|9416.1|9414.1|9411.4|9409.6|456
1617202200000|2021-03-31 14:50:00|9412.4|9410.9|9416.2|9413.8|9416.4|9414|9404.9|9402.9|763
1617202500000|2021-03-31 14:55:00|9416.4|9414|9410.6|9409.1|9416.5|9414.1|9407.4|9405.4|1043
1617202800000|2021-03-31 15:00:00|9410.7|9409.2|9417.6|9416.1|9419.2|9417.2|9410.4|9408.4|871
1617203100000|2021-03-31 15:05:00|9417.7|9416.2|9423.5|9421.1|9425.4|9423.3|9417.6|9416|673
1617203400000|2021-03-31 15:10:00|9423.7|9421.3|9420.8|9418.4|9424.3|9422.4|9418.3|9416.8|440
1617203700000|2021-03-31 15:15:00|9420.9|9418.5|9423.8|9422.3|9425.2|9423.2|9420.7|9418.5|476
1617204000000|2021-03-31 15:20:00|9423.7|9422.2|9424.6|9423.1|9425.2|9423.3|9422.5|9420.3|405
1617204300000|2021-03-31 15:25:00|9424.7|9423.2|9426.1|9423.7|9429.2|9427|9423.8|9422.3|543
1617204600000|2021-03-31 15:30:00|9426|9423.6|9425.1|9423.6|9426.8|9425.1|9423.7|9421.9|415
1617204900000|2021-03-31 15:35:00|9425|9423.5|9426.5|9425|9428.7|9426.7|9424.8|9423.3|376
1617205200000|2021-03-31 15:40:00|9426.8|9425.3|9421.7|9420.2|9427.7|9425.7|9421.5|9419.6|383
1617205500000|2021-03-31 15:45:00|9421.8|9420.3|9427|9425.5|9427.7|9426.2|9420.1|9418.3|457
1617205800000|2021-03-31 15:50:00|9427.1|9425.6|9419.5|9418|9428.3|9426.3|9419.1|9417.2|404
1617206100000|2021-03-31 15:55:00|9419.6|9418.1|9420.1|9418.6|9420.6|9418.8|9417|9415.4|436
1617206400000|2021-03-31 16:00:00|9420|9418.5|9414.1|9412.6|9420|9418.5|9413.8|9411.9|551
1617206700000|2021-03-31 16:05:00|9414.5|9412.1|9410.6|9409.1|9414.5|9412.6|9410.4|9408.9|354
1617207000000|2021-03-31 16:10:00|9410.7|9409.2|9413.2|9410.8|9414.3|9412.4|9410.7|9409.2|415
1617207300000|2021-03-31 16:15:00|9413.1|9410.7|9413.3|9411.8|9414.9|9412.8|9410.8|9409.1|366
1617207600000|2021-03-31 16:20:00|9413.4|9411.9|9414.6|9413.1|9415.5|9413.9|9412.7|9411.1|289
1617207900000|2021-03-31 16:25:00|9414.5|9413|9416.9|9415.4|9417.7|9416.2|9413.8|9412.2|312
1617208200000|2021-03-31 16:30:00|9416.8|9415.3|9417.5|9416|9420.7|9418.8|9415.9|9414|307
1617208500000|2021-03-31 16:35:00|9418|9415.6|9418.3|9416.8|9418.8|9417.1|9417|9415.3|251
1617208800000|2021-03-31 16:40:00|9418.4|9416.9|9418.4|9416.9|9420.4|9418.9|9417.7|9416.2|274
1617209100000|2021-03-31 16:45:00|9418.3|9416.8|9420.7|9419.2|9421.1|9419.6|9418.1|9416.3|229
1617209400000|2021-03-31 16:50:00|9420.9|9419.4|9420.8|9418.4|9422.8|9421.2|9419.9|9417.9|326
1617209700000|2021-03-31 16:55:00|9420.7|9418.3|9421.1|9419.6|9422|9420.2|9419.5|9417.8|311
1617210000000|2021-03-31 17:00:00|9421.2|9419.7|9424.2|9422.7|9424.3|9422.8|9420.9|9419.1|273
1617210300000|2021-03-31 17:05:00|9424.3|9422.8|9422.6|9420.2|9425.3|9423.8|9422|9420|269
1617210600000|2021-03-31 17:10:00|9422.4|9420|9422.3|9420.8|9422.9|9420.9|9420.5|9419|272
1617210900000|2021-03-31 17:15:00|9422.4|9420.9|9428.6|9427.1|9429.1|9427.6|9422.1|9420.6|275
1617211200000|2021-03-31 17:20:00|9428.7|9427.2|9431.6|9430.1|9432.2|9430.4|9428|9426.5|221
1617211500000|2021-03-31 17:25:00|9431.7|9430.2|9436.8|9434.4|9436.9|9435.1|9431.6|9430.1|316
1617211800000|2021-03-31 17:30:00|9436.9|9434.5|9437.8|9436.3|9438.5|9436.6|9435.3|9433.4|261
1617212100000|2021-03-31 17:35:00|9437.9|9436.4|9438.4|9436.9|9438.9|9437|9437.5|9435.3|233
1617212400000|2021-03-31 17:40:00|9438.3|9436.8|9440|9438.5|9441.2|9439.3|9438.3|9436.8|286
1617212700000|2021-03-31 17:45:00|9440.1|9438.6|9442.3|9439.9|9443.6|9441.7|9439.9|9437.9|316
1617213000000|2021-03-31 17:50:00|9441.5|9440|9442.4|9440.9|9443.2|9441.2|9439.8|9438.3|224
1617213300000|2021-03-31 17:55:00|9442.5|9441|9443|9441.5|9443.9|9442|9441.5|9439.5|239
1617213600000|2021-03-31 18:00:00|9442.5|9441|9444.8|9442.4|9444.8|9442.7|9441.6|9439.6|233
1617213900000|2021-03-31 18:05:00|9444.9|9442.5|9444.1|9442.6|9445.5|9443.5|9443.3|9441.5|266
1617214200000|2021-03-31 18:10:00|9444.2|9442.7|9444.9|9443.4|9445.6|9443.7|9444.1|9442.1|190
1617214500000|2021-03-31 18:15:00|9445|9443.5|9444.8|9443.3|9445.8|9444|9444.5|9442.9|184
1617214800000|2021-03-31 18:20:00|9444.9|9443.4|9446.4|9444.9|9447.9|9446.1|9444.7|9443.2|205
1617215100000|2021-03-31 18:25:00|9446.3|9444.8|9445.6|9444.1|9447.1|9445.3|9445.3|9443.5|235
1617215400000|2021-03-31 18:30:00|9445.7|9444.2|9446.3|9444.8|9446.7|9445.2|9445.3|9443.3|149
1617215700000|2021-03-31 18:35:00|9446.4|9444.9|9448.7|9447.2|9449.7|9447.8|9446.4|9444.9|208
1617216000000|2021-03-31 18:40:00|9448.6|9447.1|9450|9447.6|9450.4|9448|9446.8|9444.8|311
1617216300000|2021-03-31 18:45:00|9450.1|9447.7|9450.3|9448.8|9450.9|9448.9|9448.7|9446.7|352
1617216600000|2021-03-31 18:50:00|9450.2|9448.7|9449.7|9448.2|9451.3|9449.5|9448.6|9446.8|290
1617216900000|2021-03-31 18:55:00|9449.6|9448.1|9456.6|9455.1|9458.6|9456.4|9449.6|9448|461
1617217200000|2021-03-31 19:00:00|9456.5|9455|9457.1|9455.6|9459.8|9458|9453.5|9451.6|407
1617217500000|2021-03-31 19:05:00|9457|9455.5|9456.1|9454.6|9458|9456.1|9455.3|9453.4|246
1617217800000|2021-03-31 19:10:00|9456.5|9454.1|9457|9454.6|9457.3|9455.7|9454.6|9452.9|204
1617218100000|2021-03-31 19:15:00|9456.9|9454.5|9456.7|9454.3|9457.3|9455.4|9454.8|9452.8|247
1617218400000|2021-03-31 19:20:00|9456.6|9454.2|9455.3|9452.9|9456.7|9454.8|9453.6|9451.7|284
1617218700000|2021-03-31 19:25:00|9455.2|9452.8|9455.5|9453.1|9455.8|9453.6|9454.1|9452.1|154
1617219000000|2021-03-31 19:30:00|9455|9453.5|9455|9452.6|9455.4|9453.5|9453.7|9452.1|186
1617219300000|2021-03-31 19:35:00|9454.9|9452.5|9454.7|9453.2|9455.2|9453.7|9453|9451|217
1617219600000|2021-03-31 19:40:00|9454.8|9453.3|9454.2|9451.8|9455|9453.5|9451.7|9450.1|245
1617219900000|2021-03-31 19:45:00|9454.1|9451.7|9455.9|9453.5|9456.2|9454.4|9453.5|9451.5|299
1617220200000|2021-03-31 19:50:00|9455.6|9453.2|9454.9|9453.4|9459|9457.1|9454.4|9452.3|364
1617220500000|2021-03-31 19:55:00|9454.8|9453.3|9451.5|9449.1|9454.8|9453.3|9451|9448.9|361
1617220800000|2021-03-31 20:00:00|9451.6|9449.2|9452.8|9450.4|9453|9451|9450.8|9448.8|214
1617221100000|2021-03-31 20:05:00|9452.7|9450.3|9454.3|9451.9|9454.6|9452.5|9452.7|9450.3|198
1617221400000|2021-03-31 20:10:00|9454.2|9451.8|9452.7|9451.2|9454.4|9452|9452.5|9450.5|121
1617221700000|2021-03-31 20:15:00|9452.6|9451.1|9455.5|9453.1|9455.5|9453.5|9452.6|9450.6|91
1617222000000|2021-03-31 20:20:00|9455.4|9453|9456.3|9453.9|9456.7|9454.5|9454.9|9453|100
1617222300000|2021-03-31 20:25:00|9456.5|9454.1|9457.1|9454.7|9457.8|9455.9|9455.4|9453.4|140
1617222600000|2021-03-31 20:30:00|9457|9454.6|9452.1|9449.7|9457.1|9454.7|9451.7|9449.3|180
1617222900000|2021-03-31 20:35:00|9452|9449.6|9448.6|9446.2|9452.9|9450.5|9448.1|9446|248
1617223200000|2021-03-31 20:40:00|9448.5|9446.1|9446.8|9444.4|9448.8|9446.5|9446.7|9444.3|204
1617223500000|2021-03-31 20:45:00|9446.7|9444.3|9446.5|9444.1|9447.8|9445.4|9445.9|9443.5|234
1617223800000|2021-03-31 20:50:00|9446.4|9444|9442.8|9440.4|9446.4|9444|9442.1|9440.2|222
1617224100000|2021-03-31 20:55:00|9442.9|9440.5|9437.3|9434.9|9442.9|9440.5|9436.9|9434.2|369
1617224400000|2021-03-31 21:00:00|9436.7|9434.3|9435.6|9433.2|9437|9434.4|9435.2|9432.8|57
1617224700000|2021-03-31 21:05:00|9435.7|9432.7|9437.6|9433.6|9438|9435|9435.6|9432.6|119
1617225000000|2021-03-31 21:10:00|9437.5|9433.9|9438.2|9435.8|9439.3|9435.9|9437.2|9433.8|140
1617225300000|2021-03-31 21:15:00|9438.5|9435.5|9437.5|9435.1|9438.7|9436.1|9437.1|9433.8|144
1617225600000|2021-03-31 21:20:00|9437.4|9435|9437.5|9435.1|9438.1|9435.3|9437.1|9434.1|90
1617225900000|2021-03-31 21:25:00|9437.1|9434.7|9437.6|9434.7|9438.3|9435.2|9436.6|9433.6|122
1617226200000|2021-03-31 21:30:00|9437.5|9434.6|9446|9442.3|9447.5|9442.8|9437.5|9434.6|269
1617226500000|2021-03-31 21:35:00|9445.7|9442.2|9445.6|9440.6|9446.6|9442.6|9444.9|9439.9|115
1617226800000|2021-03-31 21:40:00|9445.7|9440.7|9444.5|9439.5|9446.2|9441.7|9441.7|9436.7|210
1617227100000|2021-03-31 21:45:00|9443.5|9438.5|9440|9436.5|9445.1|9440.1|9439.5|9435|251
1617227400000|2021-03-31 21:50:00|9440.1|9436.3|9439.7|9436.8|9440.6|9437.4|9439.5|9435.8|165
1617227700000|2021-03-31 21:55:00|9439.6|9437|9437.5|9433.1|9439.9|9437.4|9437.2|9432.9|199
1617228000000|2021-03-31 22:00:00|9437.3|9433.3|9440.1|9437.6|9440.3|9437.8|9437.2|9433.3|355
1617228300000|2021-03-31 22:05:00|9440.5|9437.8|9440|9437.6|9441.8|9439|9439.1|9436.5|189
1617228600000|2021-03-31 22:10:00|9440.1|9437.7|9442.5|9440.1|9443|9440.4|9439.8|9437.1|172
1617228900000|2021-03-31 22:15:00|9442.6|9440.2|9441.1|9438.7|9444.1|9441.2|9441|9438.6|135
1617229200000|2021-03-31 22:20:00|9441|9438.6|9440.7|9438.3|9441.3|9438.7|9440.1|9437.5|122
1617229500000|2021-03-31 22:25:00|9440.3|9437.9|9439.5|9437.1|9440.7|9438.3|9438.8|9436.4|156
1617229800000|2021-03-31 22:30:00|9438.9|9436.5|9440.8|9438.4|9441.2|9438.8|9438.5|9436|113
1617230100000|2021-03-31 22:35:00|9440.7|9438.3|9440.2|9437.8|9441.5|9439.1|9440.2|9437.8|139
1617230400000|2021-03-31 22:40:00|9440.3|9437.9|9440|9437.6|9440.7|9438.3|9439.9|9437.5|181
1617230700000|2021-03-31 22:45:00|9439.9|9437.5|9440.6|9438.2|9441|9438.4|9439.9|9437.5|91
1617231000000|2021-03-31 22:50:00|9440.7|9438.3|9441.5|9439.1|9441.9|9439.5|9440.3|9437.7|74
1617231300000|2021-03-31 22:55:00|9441.4|9439|9441.5|9439.1|9442.7|9439.1|9440.4|9437.7|87
1617231600000|2021-03-31 23:00:00|9441.3|9438.9|9442.2|9439.8|9444.2|9441.8|9441.3|9438.9|161
1617231900000|2021-03-31 23:05:00|9442.3|9439.9|9443.2|9440.8|9443.9|9441.5|9442|9439.6|222
1617232200000|2021-03-31 23:10:00|9443.1|9440.7|9441.6|9439.2|9443.4|9441.1|9441.4|9439|92
1617232500000|2021-03-31 23:15:00|9441.7|9439.3|9440.5|9438.1|9441.9|9439.8|9440.4|9438|78
1617232800000|2021-03-31 23:20:00|9440.4|9438|9440.8|9438.4|9441.8|9439.4|9439.9|9438|101
1617233100000|2021-03-31 23:25:00|9440.7|9438.3|9440.7|9438.3|9441.1|9438.8|9439.8|9437.4|126
1617233400000|2021-03-31 23:30:00|9440.8|9438.4|9441.8|9439.4|9442.6|9440.4|9440.6|9438.2|136
1617233700000|2021-03-31 23:35:00|9441.7|9439.3|9441.3|9438.9|9441.8|9439.7|9440.4|9438.4|97
1617234000000|2021-03-31 23:40:00|9441.2|9438.8|9441.2|9438.8|9441.6|9439.5|9440.9|9438.5|109
1617234300000|2021-03-31 23:45:00|9441.1|9438.7|9441.5|9439.1|9442.1|9439.7|9440.9|9438.5|103
1617234600000|2021-03-31 23:50:00|9441.4|9439|9440.7|9438.3|9441.6|9439.5|9440.6|9438.2|116
1617234900000|2021-03-31 23:55:00|9440.6|9438.2|9440|9438.5|9440.9|9438.9|9439.9|9438|70
1617235200000|2021-04-01 00:00:00|9440.1|9438.6|9443.3|9440.9|9443.6|9441.6|9438.9|9437|256
1617235500000|2021-04-01 00:05:00|9443.2|9440.8|9443.1|9440.7|9445|9442.6|9442.1|9440|218
1617235800000|2021-04-01 00:10:00|9443|9440.6|9443.3|9440.9|9445.4|9443.5|9442.1|9439.7|342
1617236100000|2021-04-01 00:15:00|9443.4|9441|9443.4|9441|9443.6|9441.5|9441.8|9439.4|163
1617236400000|2021-04-01 00:20:00|9443.3|9440.9|9444.8|9442.4|9447|9444.6|9442.8|9440.9|254
1617236700000|2021-04-01 00:25:00|9444.3|9442.8|9444.1|9441.7|9445.3|9443.3|9443.5|9441.3|166
1617237000000|2021-04-01 00:30:00|9443.9|9441.5|9442.6|9440.2|9444.7|9442.7|9442.2|9440.1|178
1617237300000|2021-04-01 00:35:00|9442.7|9440.3|9442.7|9440.3|9443.4|9441|9441.2|9439.1|272
1617237600000|2021-04-01 00:40:00|9442.6|9440.2|9444.9|9442.5|9446.6|9444.2|9441.4|9439.5|283
1617237900000|2021-04-01 00:45:00|9444.8|9442.4|9446.1|9443.7|9446.2|9444.2|9444.3|9441.9|209
1617238200000|2021-04-01 00:50:00|9446|9443.6|9450.2|9446.7|9450.2|9447.3|9443.1|9441.1|462
1617238500000|2021-04-01 00:55:00|9449.7|9446.9|9447.8|9445.4|9449.7|9446.9|9446.9|9444.5|197
1617238800000|2021-04-01 01:00:00|9447.7|9445.3|9446.9|9444.5|9447.7|9445.3|9445|9442.6|205
1617239100000|2021-04-01 01:05:00|9446.8|9444.4|9446.9|9444.5|9447.7|9445.4|9446.6|9444.2|153
1617239400000|2021-04-01 01:10:00|9447|9444.6|9446.2|9443.8|9447.8|9445.5|9445.6|9443.4|174
1617239700000|2021-04-01 01:15:00|9446.3|9443.9|9446.7|9444.3|9447.1|9444.8|9445.8|9443.4|170
1617240000000|2021-04-01 01:20:00|9446.8|9444.4|9445.3|9442.9|9447|9444.9|9445|9442.7|145
1617240300000|2021-04-01 01:25:00|9445.2|9442.8|9447.1|9444.7|9447.1|9444.7|9444.7|9442.8|153
1617240600000|2021-04-01 01:30:00|9447|9444.6|9446.8|9444.4|9448.7|9446.7|9446.3|9444.3|192
1617240900000|2021-04-01 01:35:00|9446.9|9444.5|9447|9444.6|9447.2|9445.2|9445.5|9443.6|182
1617241200000|2021-04-01 01:40:00|9447.1|9444.7|9445.2|9442.8|9447.1|9444.7|9444.1|9442|148
1617241500000|2021-04-01 01:45:00|9445.3|9442.9|9446.3|9443.9|9446.6|9444.6|9444.6|9442.3|302
1617241800000|2021-04-01 01:50:00|9446.4|9444|9446.3|9443.9|9446.6|9444.6|9445.5|9443.2|176
1617242100000|2021-04-01 01:55:00|9446.2|9443.8|9444.6|9442.2|9446.3|9443.9|9443.9|9441.9|359
1617242400000|2021-04-01 02:00:00|9444.7|9442.3|9444.2|9442.7|9445.1|9442.9|9442.9|9440.7|341
1617242700000|2021-04-01 02:05:00|9444.3|9442.8|9446.2|9443.8|9446.9|9444.7|9443.8|9442|331
1617243000000|2021-04-01 02:10:00|9446.1|9443.7|9446.1|9444.6|9447.3|9445.3|9445.5|9443.5|289
1617243300000|2021-04-01 02:15:00|9446|9444.5|9448.6|9447.1|9449.3|9447.1|9445.9|9443.7|213
1617243600000|2021-04-01 02:20:00|9448.7|9447.2|9450.6|9448.2|9451|9448.9|9448.6|9446.6|227
1617243900000|2021-04-01 02:25:00|9450.5|9448.1|9450.9|9448.5|9452.4|9450|9449.5|9447.5|198
1617244200000|2021-04-01 02:30:00|9450.8|9448.4|9450.7|9448.3|9451.7|9449.6|9450.1|9447.9|249
1617244500000|2021-04-01 02:35:00|9450.8|9448.4|9451.6|9449.2|9452.2|9450.5|9449.5|9447.6|267
1617244800000|2021-04-01 02:40:00|9451.7|9449.3|9451.6|9449.2|9452|9449.9|9450.9|9449|258
1617245100000|2021-04-01 02:45:00|9451.7|9449.3|9452.5|9450.1|9452.8|9450.7|9451|9449|255
1617245400000|2021-04-01 02:50:00|9452.6|9450.2|9452.5|9450.1|9452.7|9450.7|9451.5|9449.1|335
1617245700000|2021-04-01 02:55:00|9452.4|9450|9450.8|9448.4|9453.5|9451.4|9449.8|9447.8|307
1617246000000|2021-04-01 03:00:00|9450.7|9448.3|9450.7|9448.3|9451.2|9449|9449.5|9447.7|218
1617246300000|2021-04-01 03:05:00|9450.6|9448.2|9449.6|9447.2|9450.9|9448.8|9449.2|9447|160
1617246600000|2021-04-01 03:10:00|9449.5|9447.1|9449.7|9447.3|9450|9448.3|9448.9|9447|173
1617246900000|2021-04-01 03:15:00|9449.6|9447.2|9449.7|9447.3|9450.3|9448.2|9448.9|9447|188
1617247200000|2021-04-01 03:20:00|9449.6|9447.2|9450.2|9448.7|9450.8|9448.9|9449.1|9447.1|245
1617247500000|2021-04-01 03:25:00|9450.7|9448.3|9449.4|9447|9450.9|9448.9|9449.3|9446.9|171
1617247800000|2021-04-01 03:30:00|9449.3|9446.9|9450.8|9448.4|9450.9|9448.8|9449.2|9446.8|204
1617248100000|2021-04-01 03:35:00|9450.7|9448.3|9450.8|9448.4|9451.1|9449.5|9449.7|9447.8|218
1617248400000|2021-04-01 03:40:00|9450.9|9448.5|9451.6|9449.2|9452.5|9450.3|9450.4|9448.4|207
1617248700000|2021-04-01 03:45:00|9451.7|9449.3|9450.8|9448.4|9452.4|9450.5|9450.3|9448.2|229
1617249000000|2021-04-01 03:50:00|9450.9|9448.5|9452.5|9450.1|9452.8|9450.8|9450.3|9448.4|191
1617249300000|2021-04-01 03:55:00|9452.6|9450.2|9454|9451.6|9454|9451.6|9452.2|9450.1|210
1617249600000|2021-04-01 04:00:00|9454.1|9451.7|9453.5|9451.1|9454.1|9451.7|9452.8|9450.6|348
1617249900000|2021-04-01 04:05:00|9453.6|9451.2|9454|9451.6|9454.2|9452.4|9452.7|9450.7|316
1617250200000|2021-04-01 04:10:00|9454.1|9451.7|9454.2|9451.8|9454.3|9452.2|9453.2|9451.4|229
1617250500000|2021-04-01 04:15:00|9454.3|9451.9|9455.2|9452.8|9455.7|9453.3|9453.2|9451.1|202
1617250800000|2021-04-01 04:20:00|9455.1|9452.7|9455.9|9453.5|9456.1|9453.9|9454.6|9452.2|156
1617251100000|2021-04-01 04:25:00|9455.8|9453.4|9454.4|9452|9456|9453.6|9453.3|9451.1|229
1617251400000|2021-04-01 04:30:00|9454.6|9452.2|9454.6|9453.1|9455.1|9453.1|9453.8|9451.7|147
1617251700000|2021-04-01 04:35:00|9454.7|9453.2|9454.8|9452.4|9455.2|9453.3|9453.7|9451.7|162
1617252000000|2021-04-01 04:40:00|9454.3|9452.8|9456.2|9453.8|9456.2|9454.3|9454.3|9452.4|144
1617252300000|2021-04-01 04:45:00|9456.1|9453.7|9456.9|9454.5|9457.8|9455.6|9455.1|9453.1|262
1617252600000|2021-04-01 04:50:00|9456.8|9454.4|9459|9456.6|9459.7|9457.3|9456.7|9454.3|400
1617252900000|2021-04-01 04:55:00|9459.1|9456.7|9459.6|9457.2|9460.2|9458.3|9457.5|9455.6|259
1617253200000|2021-04-01 05:00:00|9459.7|9457.3|9459.4|9457|9460.8|9458.6|9458.6|9456.4|221
1617253500000|2021-04-01 05:05:00|9459.3|9456.9|9459.5|9457.1|9460.8|9458.6|9458.9|9456.9|257
1617253800000|2021-04-01 05:10:00|9459.4|9457|9459.8|9457.4|9460.4|9458.4|9458.9|9456.9|201
1617254100000|2021-04-01 05:15:00|9460|9457.6|9457.9|9455.5|9460.2|9458.2|9457.1|9455|158
1617254400000|2021-04-01 05:20:00|9457.8|9455.4|9456.9|9454.5|9458|9456|9455.5|9453.6|263
1617254700000|2021-04-01 05:25:00|9456.8|9454.4|9456.4|9454|9458.2|9456.2|9455.8|9453.8|251
1617255000000|2021-04-01 05:30:00|9456.5|9454.1|9456.5|9454.1|9458|9456.1|9455.8|9454|311
1617255300000|2021-04-01 05:35:00|9456.6|9454.2|9457.1|9455.6|9458|9456|9456.4|9454.1|208
1617255600000|2021-04-01 05:40:00|9457|9455.5|9457|9454.6|9457.7|9455.9|9455.5|9453.5|297
1617255900000|2021-04-01 05:45:00|9456.9|9454.5|9456.1|9454.6|9457|9455|9455.2|9453|204
1617256200000|2021-04-01 05:50:00|9456.2|9454.7|9458|9455.6|9458.4|9456.4|9455.8|9454.1|171
1617256500000|2021-04-01 05:55:00|9458.1|9455.7|9458.7|9456.3|9459.8|9457.7|9457.5|9455.6|214
1617256800000|2021-04-01 06:00:00|9458.9|9456.5|9461|9458.6|9461.1|9459.3|9458.8|9456.4|225
1617257100000|2021-04-01 06:05:00|9460.8|9458.4|9457.8|9455.4|9461.7|9459.5|9456.7|9454.8|305
1617257400000|2021-04-01 06:10:00|9458.2|9455.8|9457.4|9455|9459.5|9457.5|9456.5|9454.6|295
1617257700000|2021-04-01 06:15:00|9457.2|9454.8|9455.7|9453.3|9459.3|9457.4|9455.3|9452.9|218
1617258000000|2021-04-01 06:20:00|9455.8|9453.4|9450.9|9448.5|9456.2|9454.4|9449|9446.8|451
1617258300000|2021-04-01 06:25:00|9451|9448.6|9451.1|9448.7|9453|9450.6|9450|9447.7|397
1617258600000|2021-04-01 06:30:00|9451|9448.6|9451|9448.6|9451.5|9449.4|9449.7|9447.8|265
1617258900000|2021-04-01 06:35:00|9451.1|9448.7|9449.5|9447.1|9452.3|9450.5|9449.1|9447.1|299
1617259200000|2021-04-01 06:40:00|9449.6|9447.2|9449.6|9447.2|9449.6|9447.5|9445.2|9443.2|395
1617259500000|2021-04-01 06:45:00|9449.7|9447.3|9448.3|9446.8|9450.1|9448.1|9447.8|9445.8|263
1617259800000|2021-04-01 06:50:00|9448.4|9446.9|9451.9|9450.4|9453.2|9451.4|9448.3|9446.3|310
1617260100000|2021-04-01 06:55:00|9451.8|9450.3|9452.3|9449.9|9457.6|9455.2|9451.4|9449|533
1617260400000|2021-04-01 07:00:00|9452.2|9449.8|9458.3|9456.8|9458.3|9456.8|9452|9449.8|548
1617260700000|2021-04-01 07:05:00|9458.4|9456.9|9455.6|9454.1|9463.6|9461.7|9454.8|9453|457
1617261000000|2021-04-01 07:10:00|9455.5|9454|9449.5|9447.1|9455.6|9454.1|9447.7|9446|465
1617261300000|2021-04-01 07:15:00|9449.6|9447.2|9451.9|9450.4|9456.8|9454.7|9448.9|9447|463
1617261600000|2021-04-01 07:20:00|9452|9450.5|9449.4|9447|9456.4|9454.9|9449.3|9446.9|436
1617261900000|2021-04-01 07:25:00|9449|9446.6|9443.5|9441.1|9450.2|9447.8|9443.2|9440.8|573
1617262200000|2021-04-01 07:30:00|9443.4|9441|9448.2|9445.8|9450.6|9448.6|9443.1|9441|445
1617262500000|2021-04-01 07:35:00|9448.1|9445.7|9453.7|9451.3|9454|9452.2|9447.3|9445|354
1617262800000|2021-04-01 07:40:00|9453.8|9451.4|9457.7|9456.2|9458.1|9456.3|9452.1|9450.1|485
1617263100000|2021-04-01 07:45:00|9457.8|9456.3|9464.9|9462.5|9467.9|9465.5|9455.5|9453.7|522
1617263400000|2021-04-01 07:50:00|9464.8|9462.4|9458.4|9456|9465.7|9463.3|9456.8|9454.4|404
1617263700000|2021-04-01 07:55:00|9458.5|9456.1|9456.2|9453.8|9458.7|9457|9454.4|9452|437
1617264000000|2021-04-01 08:00:00|9456.3|9453.9|9454.6|9453.1|9456.8|9455.2|9451.7|9449.6|479
1617264300000|2021-04-01 08:05:00|9454.7|9453.2|9454.9|9452.5|9458|9455.6|9453.6|9451.4|433
1617264600000|2021-04-01 08:10:00|9454.8|9452.4|9458.1|9455.7|9458.9|9456.7|9452.4|9450.1|357
1617264900000|2021-04-01 08:15:00|9458|9455.6|9460.1|9458.6|9460.4|9458.6|9456.4|9454|354
1617265200000|2021-04-01 08:20:00|9460|9458.5|9460.7|9459.2|9461.4|9459.5|9459.1|9457.1|310
1617265500000|2021-04-01 08:25:00|9460.6|9459.1|9460.8|9458.4|9461.2|9459.4|9459.2|9456.8|414
1617265800000|2021-04-01 08:30:00|9460.9|9458.5|9460.1|9458.6|9461.2|9459.4|9459.4|9457.7|328
1617266100000|2021-04-01 08:35:00|9460|9458.5|9460.8|9458.4|9461.2|9459.6|9459.4|9457.2|339
1617266400000|2021-04-01 08:40:00|9460.6|9458.2|9461.4|9459|9468.8|9466.4|9459.8|9458.1|509
1617266700000|2021-04-01 08:45:00|9461|9458.6|9455.6|9454.1|9461|9459.1|9455.4|9453.8|489
1617267000000|2021-04-01 08:50:00|9456.2|9454.7|9454.9|9453.4|9458.7|9456.8|9454.5|9453|363
1617267300000|2021-04-01 08:55:00|9455.3|9453.8|9469.2|9466.8|9471.1|9468.7|9455.3|9453.3|522
1617267600000|2021-04-01 09:00:00|9469.4|9467|9470.3|9467.9|9472.5|9470.1|9468.2|9465.8|472
1617267900000|2021-04-01 09:05:00|9470.2|9467.8|9469.3|9466.9|9474.1|9471.7|9468.2|9466.5|467
1617268200000|2021-04-01 09:10:00|9469.4|9467|9472|9469.6|9472.3|9469.9|9468.6|9466.2|532
1617268500000|2021-04-01 09:15:00|9471.9|9469.5|9469.9|9468.4|9473.4|9471.5|9469.9|9468.4|398
1617268800000|2021-04-01 09:20:00|9470|9468.5|9465.6|9464.1|9471.5|9469.2|9464.5|9462.6|423
1617269100000|2021-04-01 09:25:00|9465.7|9464.2|9465.5|9463.1|9467.4|9465.5|9464.9|9462.5|353
1617269400000|2021-04-01 09:30:00|9465.6|9463.2|9461.9|9459.5|9465.9|9463.5|9461.5|9459.2|266
1617269700000|2021-04-01 09:35:00|9462.1|9459.7|9459|9457.5|9462.1|9460.1|9458.1|9456|292
1617270000000|2021-04-01 09:40:00|9459.1|9457.6|9460.8|9458.4|9461.4|9459.5|9458|9456.1|254
1617270300000|2021-04-01 09:45:00|9460.9|9458.5|9463.5|9461.1|9464.1|9462.6|9459.3|9457.7|228
1617270600000|2021-04-01 09:50:00|9463.6|9461.2|9461.7|9460.2|9463.7|9461.8|9460.8|9458.9|206
1617270900000|2021-04-01 09:55:00|9462.2|9459.8|9463.8|9461.4|9465.7|9463.7|9461.5|9459.6|318
1617271200000|2021-04-01 10:00:00|9463.5|9461.1|9464.3|9461.9|9465.3|9463.3|9462.8|9460.8|300
1617271500000|2021-04-01 10:05:00|9464.2|9461.8|9456.5|9454.1|9464.5|9462.3|9456.4|9454|250
1617271800000|2021-04-01 10:10:00|9456.4|9454|9454|9451.6|9458|9455.9|9453.6|9451.3|237
1617272100000|2021-04-01 10:15:00|9454.1|9451.7|9458.3|9456.8|9460.1|9457.9|9453.6|9451.7|391
1617272400000|2021-04-01 10:20:00|9458.2|9456.7|9460.8|9459.3|9461.7|9459.6|9458.2|9456.1|235
1617272700000|2021-04-01 10:25:00|9460.7|9459.2|9460.2|9457.8|9461.7|9459.7|9456.6|9454.9|318
1617273000000|2021-04-01 10:30:00|9460.4|9458|9461.7|9460.2|9463.1|9461.6|9459.9|9457.9|313
1617273300000|2021-04-01 10:35:00|9461.6|9460.1|9453|9450.6|9461.6|9460.1|9451.5|9449.6|414
1617273600000|2021-04-01 10:40:00|9452.6|9451.1|9455.2|9453.7|9456.1|9454.3|9450|9448.4|280
1617273900000|2021-04-01 10:45:00|9455.3|9453.8|9459.2|9456.8|9459.8|9457.7|9454.7|9453.2|242
1617274200000|2021-04-01 10:50:00|9458.8|9456.4|9460.5|9458.1|9461.5|9459.7|9458.3|9456.2|271
1617274500000|2021-04-01 10:55:00|9460.7|9458.3|9460.7|9458.3|9463.1|9461.2|9459.2|9457.1|404
1617274800000|2021-04-01 11:00:00|9460.6|9458.2|9463.7|9462.2|9465.4|9463.4|9460.1|9458.1|491
1617275100000|2021-04-01 11:05:00|9463.6|9462.1|9466.1|9464.6|9466.5|9465|9463.3|9461.8|293
1617275400000|2021-04-01 11:10:00|9466.3|9464.8|9465|9463.5|9467.7|9465.7|9464|9462|351
1617275700000|2021-04-01 11:15:00|9464.9|9463.4|9468|9466.5|9468.9|9467|9464.7|9462.9|268
1617276000000|2021-04-01 11:20:00|9468.2|9466.7|9462.5|9461|9469.6|9467.7|9462.5|9461|333
1617276300000|2021-04-01 11:25:00|9462.4|9460.9|9460.3|9457.9|9462.6|9461|9458.7|9456.5|323
1617276600000|2021-04-01 11:30:00|9460.2|9457.8|9462.4|9460.9|9463.5|9461.8|9458.8|9456.4|489
1617276900000|2021-04-01 11:35:00|9462.3|9460.8|9462|9460.5|9463.3|9461.4|9460.6|9459.1|244
1617277200000|2021-04-01 11:40:00|9461.9|9460.4|9466.5|9464.1|9467.1|9465.6|9461.9|9460.4|244
1617277500000|2021-04-01 11:45:00|9466.4|9464|9460.9|9459.4|9466.5|9464.1|9460.8|9459.3|323
1617277800000|2021-04-01 11:50:00|9461|9459.5|9456.7|9455.2|9461.8|9460.3|9456.4|9454.5|223
1617278100000|2021-04-01 11:55:00|9456.8|9455.3|9458.2|9456.7|9458.5|9456.7|9453.4|9451.6|333
1617278400000|2021-04-01 12:00:00|9458.1|9456.6|9455.3|9453.8|9459.1|9457.1|9455.2|9453.7|336
1617278700000|2021-04-01 12:05:00|9455.4|9453.9|9453.1|9450.7|9456.2|9454.7|9451.7|9450.1|353
1617279000000|2021-04-01 12:10:00|9452.6|9451.1|9449.9|9448.4|9453.5|9452|9447.4|9445.6|377
1617279300000|2021-04-01 12:15:00|9450|9448.5|9444.6|9443.1|9450|9448.5|9444.6|9443.1|331
1617279600000|2021-04-01 12:20:00|9444.3|9442.8|9443.9|9442.4|9447|9445.1|9442.2|9440.7|389
1617279900000|2021-04-01 12:25:00|9443.8|9442.3|9443.6|9441.2|9444|9442.5|9441.1|9439.6|251
1617280200000|2021-04-01 12:30:00|9443.5|9441.1|9442.2|9440.7|9444.4|9442.3|9437.5|9435.6|479
1617280500000|2021-04-01 12:35:00|9442.3|9440.8|9442.3|9440.8|9443.9|9442.4|9440.9|9439.3|439
1617280800000|2021-04-01 12:40:00|9442.4|9440.9|9446.6|9444.2|9448.6|9446.7|9442.4|9440.9|434
1617281100000|2021-04-01 12:45:00|9446.7|9444.3|9448.5|9447|9451.7|9449.7|9444.8|9443.3|388
1617281400000|2021-04-01 12:50:00|9448.6|9447.1|9448|9446.5|9450.7|9449.1|9447|9445.1|329
1617281700000|2021-04-01 12:55:00|9448.1|9446.6|9442.9|9441.4|9448.1|9446.6|9441.9|9440.4|296
1617282000000|2021-04-01 13:00:00|9443|9441.5|9440.8|9439.3|9443|9441.5|9439.2|9437.7|516
1617282300000|2021-04-01 13:05:00|9440.9|9439.4|9445|9442.6|9445.2|9443.3|9439.3|9437.7|525
1617282600000|2021-04-01 13:10:00|9444.7|9442.3|9444.1|9441.7|9448.2|9446.2|9442.5|9440.1|592
1617282900000|2021-04-01 13:15:00|9444|9441.6|9446|9444.5|9447.5|9445.5|9442.4|9440.2|490
1617283200000|2021-04-01 13:20:00|9445.9|9444.4|9443|9441.5|9447.4|9445.5|9442.2|9440.3|485
1617283500000|2021-04-01 13:25:00|9442.9|9441.4|9441.9|9439.5|9444|9442|9440.5|9438.6|446
1617283800000|2021-04-01 13:30:00|9442|9439.6|9443.4|9441.9|9443.6|9441.9|9439.4|9437.5|515
1617284100000|2021-04-01 13:35:00|9443.3|9441.8|9442.9|9441.4|9444.9|9443|9440.4|9438.2|404
1617284400000|2021-04-01 13:40:00|9442.8|9441.3|9443.1|9440.7|9443.4|9441.4|9438.2|9435.8|403
1617284700000|2021-04-01 13:45:00|9442.9|9440.5|9442.2|9440.7|9443.6|9441.6|9441|9439.2|408
1617285000000|2021-04-01 13:50:00|9442.6|9440.2|9440.5|9439|9442.6|9440.7|9438.5|9437|495
1617285300000|2021-04-01 13:55:00|9440.4|9438.9|9448.1|9443.1|9450.2|9445.2|9439.9|9438|579
1617285600000|2021-04-01 14:00:00|9450.4|9445.4|9445.2|9442.8|9450.6|9446.2|9442.2|9439.9|804
1617285900000|2021-04-01 14:05:00|9444.8|9443.3|9448.1|9446.6|9448.4|9446.6|9444|9442.1|534
1617286200000|2021-04-01 14:10:00|9448.2|9446.7|9450.7|9449.2|9452.5|9450.6|9447.6|9446.1|599
1617286500000|2021-04-01 14:15:00|9450.6|9449.1|9451.7|9450.2|9454.3|9452.5|9448.8|9446.6|462
1617286800000|2021-04-01 14:20:00|9451.8|9450.3|9452.5|9451|9453.9|9451.5|9449.3|9447.5|514
1617287100000|2021-04-01 14:25:00|9452.4|9450.9|9450.5|9448.1|9453.3|9451.5|9450.2|9448|458
1617287400000|2021-04-01 14:30:00|9450.6|9448.2|9444.9|9443.4|9450.7|9448.7|9444|9441.9|471
1617287700000|2021-04-01 14:35:00|9444.8|9443.3|9443.9|9442.4|9450.8|9448.7|9443.1|9441.2|398
1617288000000|2021-04-01 14:40:00|9443.8|9442.3|9444.8|9443.3|9446.2|9444.5|9439.4|9437.9|563
1617288300000|2021-04-01 14:45:00|9444.7|9443.2|9443|9440.6|9445.7|9444.2|9441|9439.1|661
1617288600000|2021-04-01 14:50:00|9443.1|9440.7|9433.3|9431.8|9443.1|9441.3|9432|9430.1|724
1617288900000|2021-04-01 14:55:00|9433.2|9431.7|9433.1|9431.6|9437|9435.1|9431.2|9429.7|573
1617289200000|2021-04-01 15:00:00|9433.2|9431.7|9434.7|9433.2|9437.3|9435.4|9432.5|9431|476
1617289500000|2021-04-01 15:05:00|9434.8|9433.3|9432.3|9430.8|9437.9|9436.3|9431.9|9430.4|405
1617289800000|2021-04-01 15:10:00|9432.2|9430.7|9427|9425.5|9432.5|9430.9|9427|9425.1|419
1617290100000|2021-04-01 15:15:00|9427.2|9425.7|9429.5|9428|9430.7|9429.2|9426.3|9424.1|402
1617290400000|2021-04-01 15:20:00|9429.7|9428.2|9419.1|9417.6|9430.2|9428.5|9419.1|9417.1|493
1617290700000|2021-04-01 15:25:00|9419|9417.5|9412|9409.6|9420.2|9418.3|9411.8|9409.4|499
1617291000000|2021-04-01 15:30:00|9412.1|9409.7|9413.2|9410.8|9415|9412.6|9411.3|9409.2|392
1617291300000|2021-04-01 15:35:00|9413.3|9410.9|9417.1|9415.6|9420|9417.6|9412.9|9410.8|380
1617291600000|2021-04-01 15:40:00|9417|9415.5|9410.3|9407.9|9417|9415.5|9409.8|9407.7|303
1617291900000|2021-04-01 15:45:00|9410.5|9408.1|9411.8|9409.4|9411.9|9409.6|9408.4|9406.4|331
1617292200000|2021-04-01 15:50:00|9411.5|9409.1|9414.3|9411.9|9416|9414|9410.8|9408.9|352
1617292500000|2021-04-01 15:55:00|9414.4|9412|9410.4|9408.9|9416.7|9414.9|9410.1|9408.6|300
1617292800000|2021-04-01 16:00:00|9410.5|9409|9411|9408.6|9411.2|9409.6|9410|9408.2|261
1617293100000|2021-04-01 16:05:00|9410.9|9408.5|9410.4|9408.9|9411.4|9409.9|9410|9408.2|264
1617293400000|2021-04-01 16:10:00|9410.5|9409|9411.1|9409.6|9411.8|9410|9409.2|9407.2|322
1617293700000|2021-04-01 16:15:00|9411.2|9409.7|9406.9|9404.5|9411.9|9410|9405.9|9403.5|416
1617294000000|2021-04-01 16:20:00|9406.8|9404.4|9410.2|9408.7|9411.8|9410.3|9406.7|9404.4|346
1617294300000|2021-04-01 16:25:00|9410.3|9408.8|9410|9407.6|9410.8|9409|9408.9|9407.3|275
1617294600000|2021-04-01 16:30:00|9409.9|9407.5|9408.9|9406.5|9410.3|9408.6|9407.3|9405.5|247
1617294900000|2021-04-01 16:35:00|9409|9406.6|9409.2|9407.7|9409.9|9408.1|9408.4|9406.5|190
1617295200000|2021-04-01 16:40:00|9409.1|9407.6|9409.8|9407.4|9410.5|9408.9|9408.4|9406.9|187
1617295500000|2021-04-01 16:45:00|9409.7|9407.3|9410.1|9408.6|9411.7|9410.2|9409.1|9407.3|213
1617295800000|2021-04-01 16:50:00|9410.2|9408.7|9410.7|9409.2|9411.5|9409.9|9409|9407|254
1617296100000|2021-04-01 16:55:00|9410.8|9409.3|9411.9|9410.4|9412.8|9410.8|9410.4|9408.7|203
1617296400000|2021-04-01 17:00:00|9412.3|9409.9|9413.3|9410.9|9413.5|9412|9411.3|9409.3|234
1617296700000|2021-04-01 17:05:00|9413.2|9410.8|9413.4|9411.9|9414.3|9412.1|9411.8|9409.9|188
1617297000000|2021-04-01 17:10:00|9413.5|9412|9414|9411.6|9414.4|9412.2|9412.6|9410.8|245
1617297300000|2021-04-01 17:15:00|9413.9|9411.5|9414.4|9412.9|9415.6|9413.6|9413.4|9411.5|253
1617297600000|2021-04-01 17:20:00|9414.2|9412.7|9415.5|9414|9417.9|9415.7|9413.6|9412.1|299
1617297900000|2021-04-01 17:25:00|9415.6|9414.1|9415.8|9414.3|9416.3|9414.3|9414|9412.2|230
1617298200000|2021-04-01 17:30:00|9415.9|9414.4|9413.7|9412.2|9416.7|9414.7|9411.9|9409.9|358
1617298500000|2021-04-01 17:35:00|9413.6|9412.1|9415.7|9414.2|9417|9415.3|9413.6|9412.1|290
1617298800000|2021-04-01 17:40:00|9415.6|9414.1|9416|9414.5|9416.5|9415|9413.9|9412|250
1617299100000|2021-04-01 17:45:00|9415.9|9414.4|9416.1|9414.6|9417|9415.1|9414.9|9413|313
1617299400000|2021-04-01 17:50:00|9416|9414.5|9418.6|9417.1|9419.2|9417.6|9416|9414.3|311
1617299700000|2021-04-01 17:55:00|9418.7|9417.2|9414.4|9412.9|9419.2|9417.7|9414.2|9412.7|280
1617300000000|2021-04-01 18:00:00|9414.2|9412.7|9417.5|9415.1|9418|9415.6|9414.1|9412.1|256
1617300300000|2021-04-01 18:05:00|9417.4|9415|9416.8|9415.3|9417.5|9416|9415.6|9413.7|210
1617300600000|2021-04-01 18:10:00|9417|9415.5|9419.3|9417.8|9419.4|9417.9|9416.8|9415.3|208
1617300900000|2021-04-01 18:15:00|9419.4|9417.9|9419.2|9417.7|9420.4|9418.9|9418|9416.2|238
1617301200000|2021-04-01 18:20:00|9419|9417.5|9420.5|9419|9420.8|9419.3|9418.9|9417.4|158
1617301500000|2021-04-01 18:25:00|9420.3|9418.8|9419.6|9418.1|9421.2|9419.4|9418.9|9417.1|282
1617301800000|2021-04-01 18:30:00|9419.8|9418.3|9421.1|9419.6|9421.5|9419.6|9419.5|9417.5|186
1617302100000|2021-04-01 18:35:00|9421|9419.5|9421.4|9419.9|9422.1|9420.6|9420.9|9419.1|142
1617302400000|2021-04-01 18:40:00|9421.3|9419.8|9420.2|9418.7|9421.9|9420.3|9419.6|9417.7|211
1617302700000|2021-04-01 18:45:00|9420.3|9418.8|9420.7|9419.2|9421.6|9419.9|9420.1|9418.1|203
1617303000000|2021-04-01 18:50:00|9420.6|9419.1|9421.1|9419.6|9421.7|9420.2|9420.3|9418.4|180
1617303300000|2021-04-01 18:55:00|9421.2|9419.7|9421.2|9419.7|9421.7|9419.9|9419.3|9417.4|226
1617303600000|2021-04-01 19:00:00|9421.1|9419.6|9421.1|9419.6|9421.7|9419.7|9420.2|9418.2|191
1617303900000|2021-04-01 19:05:00|9421|9419.5|9421.4|9419|9422.4|9420.6|9421|9418.8|184
1617304200000|2021-04-01 19:10:00|9421.5|9419.1|9421.4|9419.9|9422|9420.5|9421.1|9419.1|115
1617304500000|2021-04-01 19:15:00|9422|9419.6|9420.1|9418.6|9422.5|9420.6|9419.9|9418.1|280
1617304800000|2021-04-01 19:20:00|9420.7|9418.3|9421.7|9419.3|9422.2|9420.2|9420|9418.2|307
1617305100000|2021-04-01 19:25:00|9421.3|9419.8|9421.4|9419|9422.6|9420.6|9420.7|9418.9|215
1617305400000|2021-04-01 19:30:00|9421.5|9419.1|9421.9|9419.5|9422.2|9420.5|9421.1|9419|175
1617305700000|2021-04-01 19:35:00|9422|9419.6|9420.9|9419.4|9422.5|9420.6|9420.8|9418.9|143
1617306000000|2021-04-01 19:40:00|9421|9419.5|9420.3|9417.9|9421.2|9419.6|9419.8|9417.9|135
1617306300000|2021-04-01 19:45:00|9420.4|9418|9419.7|9417.3|9420.6|9418.8|9418.5|9416.6|153
1617306600000|2021-04-01 19:50:00|9419.6|9417.2|9418.4|9416.9|9420|9417.9|9418.3|9416.4|142
1617306900000|2021-04-01 19:55:00|9418.5|9417|9418.3|9415.9|9419|9417|9417.5|9415.6|221
1617307200000|2021-04-01 20:00:00|9418.2|9415.8|9418.7|9416.3|9419.1|9417.2|9418.1|9415.7|137
1617307500000|2021-04-01 20:05:00|9417.9|9416.4|9419.7|9417.3|9419.8|9417.8|9417.9|9416.1|142
1617307800000|2021-04-01 20:10:00|9419.8|9417.4|9419.3|9417.8|9419.9|9418|9418.9|9417|98
1617308100000|2021-04-01 20:15:00|9419.9|9417.5|9420|9417.6|9420.1|9418.1|9419.3|9417.3|59
1617308400000|2021-04-01 20:20:00|9419.9|9417.5|9421.9|9419.5|9421.9|9419.9|9419.9|9417.5|79
1617308700000|2021-04-01 20:25:00|9421.4|9419.9|9418.2|9415.8|9422.2|9420|9417.2|9414.8|122
1617309000000|2021-04-01 20:30:00|9418.2|9415.8|9419.7|9418.2|9420.2|9418.3|9418.2|9415.8|101
1617309300000|2021-04-01 20:35:00|9419.9|9417.5|9420.1|9417.7|9420.2|9418.2|9419.3|9417.2|67
1617309600000|2021-04-01 20:40:00|9419.7|9417.3|9420.3|9418.8|9421.1|9418.8|9419.7|9417.3|113
1617309900000|2021-04-01 20:45:00|9420.1|9418.6|9419.9|9417.5|9420.8|9418.9|9418.9|9416.5|130
1617310200000|2021-04-01 20:50:00|9420.1|9417.7|9419.6|9417.2|9420.1|9417.7|9419.1|9416.7|96
1617310500000|2021-04-01 20:55:00|9419.5|9417.1|9422.6|9417.6|9423|9418|9417.7|9415.3|191
1617310800000|2021-04-01 21:00:00|9421.8|9416.8|9423.3|9418.3|9426.5|9421.5|9419.2|9416.2|25
1617311100000|2021-04-01 21:05:00|9421.9|9416.9|9425.9|9420.9|9426.4|9421.4|9420.6|9415.6|207
1617311400000|2021-04-01 21:10:00|9426.1|9421.1|9424.7|9419.7|9426.2|9421.2|9423.9|9418.9|152
1617311700000|2021-04-01 21:15:00|9424.8|9419.8|9425|9420|9426.6|9421.6|9422.9|9417.9|142
1617312000000|2021-04-01 21:20:00|9424.7|9419.7|9423.5|9418.5|9425.7|9420.7|9422.7|9417.7|123
1617312300000|2021-04-01 21:25:00|9423.3|9418.3|9424.7|9419.7|9426.4|9421.4|9422|9417|163
1617312600000|2021-04-01 21:30:00|9424.4|9419.4|9423.5|9418.5|9426.3|9421.3|9421|9416|211
1617312900000|2021-04-01 21:35:00|9423.3|9418.3|9425.4|9420.4|9426|9421|9422.4|9417.4|162
1617313200000|2021-04-01 21:40:00|9425.3|9420.3|9424.3|9419.3|9425.6|9420.6|9422.6|9417.6|130
1617313500000|2021-04-01 21:45:00|9424.2|9419.2|9419.8|9414.8|9425.2|9420.2|9419.8|9414.8|246
1617313800000|2021-04-01 21:50:00|9420.5|9415.5|9421.9|9416.9|9423.9|9418.9|9419.4|9414.4|168
1617314100000|2021-04-01 21:55:00|9420|9415|9421.7|9416.7|9422.9|9417.9|9419.5|9414.5|283
1617314400000|2021-04-01 22:00:00|9421.6|9416.6|9417.7|9415|9422.9|9417.9|9417.5|9414.5|444
1617314700000|2021-04-01 22:05:00|9417.6|9415.1|9418.2|9415.8|9419.2|9415.9|9417.3|9414.9|124
1617315000000|2021-04-01 22:10:00|9418.4|9415.6|9419.3|9416.2|9419.7|9416.8|9418|9415.1|142
1617315300000|2021-04-01 22:15:00|9419.1|9416.4|9418.2|9415.8|9419.4|9416.7|9418|9415|132
1617315600000|2021-04-01 22:20:00|9418.1|9415.7|9419|9416.6|9420|9416.9|9418|9415.3|186
1617315900000|2021-04-01 22:25:00|9418.9|9416.5|9419.1|9416.7|9419.5|9417.1|9418.7|9416.1|99
1617316200000|2021-04-01 22:30:00|9419|9416.6|9419.3|9416.9|9419.7|9417|9418.8|9416.4|73
1617316500000|2021-04-01 22:35:00|9419.2|9416.8|9420|9417.6|9420.9|9418.1|9419.1|9416.5|104
1617316800000|2021-04-01 22:40:00|9419.9|9417.5|9420.1|9417.7|9420.3|9417.9|9419.8|9417|82
1617317100000|2021-04-01 22:45:00|9419.9|9417.5|9419.4|9417|9420.3|9417.8|9419.4|9416.1|104
1617317400000|2021-04-01 22:50:00|9419.5|9417.1|9419.3|9416.8|9420.5|9417.2|9418.6|9415.7|86
1617317700000|2021-04-01 22:55:00|9419.2|9416.9|9420.2|9417.8|9421.5|9418.3|9419.2|9416.8|103
1617318000000|2021-04-01 23:00:00|9419.8|9417.4|9420.3|9417.9|9420.5|9418.1|9419.8|9417.4|83
1617318300000|2021-04-01 23:05:00|9420.2|9417.8|9421.9|9419.5|9422.3|9419.9|9420.2|9417.8|140
1617318600000|2021-04-01 23:10:00|9422|9419.6|9421.9|9419.5|9422.1|9419.7|9421.5|9419.1|105
1617318900000|2021-04-01 23:15:00|9421.8|9419.4|9421.6|9419.2|9422.2|9419.8|9421.6|9419.2|64
1617319200000|2021-04-01 23:20:00|9421.7|9419.3|9421.9|9419.5|9422.1|9420.2|9421.3|9419.1|80
1617319500000|2021-04-01 23:25:00|9421.7|9419.3|9422.9|9420.5|9423|9420.6|9421.4|9419.3|97
1617319800000|2021-04-01 23:30:00|9423|9420.6|9422|9419.6|9423|9420.6|9421.5|9419.2|78
1617320100000|2021-04-01 23:35:00|9421.9|9419.5|9421.9|9419.5|9422.8|9420.4|9421.6|9419.2|112
1617320400000|2021-04-01 23:40:00|9421.8|9419.4|9421.9|9419.5|9422.1|9419.7|9421.7|9419.3|74
1617320700000|2021-04-01 23:45:00|9422|9419.6|9422|9419.6|9422.3|9420.1|9421.4|9419.3|69
1617321000000|2021-04-01 23:50:00|9422.1|9419.7|9423.8|9421.4|9423.9|9421.5|9421.5|9419.2|146
1617321300000|2021-04-01 23:55:00|9423.7|9421.3|9422.3|9420.8|9423.8|9421.4|9422.3|9420.3|126
1617321600000|2021-04-02 00:00:00|9422.4|9420.9|9421.8|9419.4|9422.8|9420.9|9421|9418.8|184
1617321900000|2021-04-02 00:05:00|9421.9|9419.5|9419|9416.6|9422|9420|9417.7|9415.3|305
1617322200000|2021-04-02 00:10:00|9419.1|9416.7|9420.6|9418.2|9421.5|9419.1|9418.5|9416.1|198
1617322500000|2021-04-02 00:15:00|9420.4|9418|9420.1|9417.7|9420.5|9418.1|9419.2|9416.8|152
1617322800000|2021-04-02 00:20:00|9420.2|9417.8|9419.6|9417.2|9420.2|9417.8|9419.3|9416.9|102
1617323100000|2021-04-02 00:25:00|9419.5|9417.1|9421.3|9418.9|9421.6|9419.2|9419.3|9417|181
1617323400000|2021-04-02 00:30:00|9421.2|9418.8|9421.2|9418.8|9422|9419.6|9420.7|9418.6|185
1617323700000|2021-04-02 00:35:00|9421.3|9418.9|9421.2|9418.8|9421.7|9419.4|9420.7|9418.7|118
1617324000000|2021-04-02 00:40:00|9421.3|9418.9|9421.3|9418.9|9422|9419.9|9421|9418.7|121
1617324300000|2021-04-02 00:45:00|9421.4|9419|9421.1|9418.7|9421.4|9419|9420.8|9418.4|106
1617324600000|2021-04-02 00:50:00|9421.2|9418.8|9422.3|9419.9|9422.6|9420.2|9421.1|9418.7|152
1617324900000|2021-04-02 00:55:00|9422.8|9420.4|9422|9419.6|9423.6|9420.8|9421.7|9419.3|121
1617325200000|2021-04-02 01:00:00|9422.1|9419.7|9422|9419.6|9423|9420.6|9420.6|9418.2|203
1617325500000|2021-04-02 01:05:00|9421.9|9419.5|9421.7|9419.3|9422.7|9420.8|9421.4|9419.3|84
1617325800000|2021-04-02 01:10:00|9421.8|9419.4|9422.5|9420.1|9422.6|9420.2|9421.7|9419.3|91
1617326100000|2021-04-02 01:15:00|9422.6|9420.2|9422.9|9420.5|9423|9420.6|9421.9|9419.9|91
1617326400000|2021-04-02 01:20:00|9422.8|9420.4|9422.3|9419.9|9422.8|9420.7|9421.9|9419.5|99
1617326700000|2021-04-02 01:25:00|9422.1|9419.7|9422.9|9420.5|9423.4|9421|9421.9|9419.5|91
1617327000000|2021-04-02 01:30:00|9423|9420.6|9423|9420.6|9423.3|9420.9|9422.4|9420|78
1617327300000|2021-04-02 01:35:00|9422.9|9420.5|9422.8|9420.4|9423.1|9420.7|9422.3|9419.9|107
1617327600000|2021-04-02 01:40:00|9422.9|9420.5|9423.9|9421.5|9424.3|9421.9|9422.6|9420.2|92
1617327900000|2021-04-02 01:45:00|9424|9421.6|9423.2|9420.8|9424|9421.6|9422.1|9419.7|188
1617328200000|2021-04-02 01:50:00|9423.3|9420.9|9423.1|9420.7|9423.5|9421.1|9422.8|9420.4|162
1617328500000|2021-04-02 01:55:00|9423|9420.6|9422|9419.6|9423.2|9420.8|9421.2|9418.8|225
1617328800000|2021-04-02 02:00:00|9422.1|9419.7|9422.2|9419.8|9423.2|9420.8|9421.9|9419.5|205
1617329100000|2021-04-02 02:05:00|9422.3|9419.9|9420.7|9418.3|9422.3|9419.9|9420.6|9418.2|195
1617329400000|2021-04-02 02:10:00|9420.8|9418.4|9421|9418.6|9421.2|9418.8|9420.6|9418.2|82
1617329700000|2021-04-02 02:15:00|9421.1|9418.7|9421.1|9418.7|9421.2|9419.1|9420.5|9418.3|155
1617330000000|2021-04-02 02:20:00|9421|9418.6|9421.1|9418.7|9421.2|9419.2|9420.6|9418.5|70
1617330300000|2021-04-02 02:25:00|9421|9418.6|9421|9418.6|9421.2|9419.2|9420.4|9418|64
1617330600000|2021-04-02 02:30:00|9421.1|9418.7|9420.3|9417.9|9421.1|9418.7|9420.1|9417.7|161
1617330900000|2021-04-02 02:35:00|9420.4|9418|9418.3|9415.9|9420.4|9418|9417.6|9415.2|162
1617331200000|2021-04-02 02:40:00|9418.5|9416.1|9419.2|9416.8|9419.6|9417.2|9417.6|9415.7|150
1617331500000|2021-04-02 02:45:00|9419.5|9417.1|9417.3|9414.9|9420|9417.6|9417.1|9414.7|200
1617331800000|2021-04-02 02:50:00|9417.2|9414.8|9417.8|9415.4|9418.6|9416.2|9417.1|9414.7|159
1617332100000|2021-04-02 02:55:00|9417.9|9415.5|9416.9|9414.5|9417.9|9415.5|9416.7|9414.3|206
1617332400000|2021-04-02 03:00:00|9417.1|9414.7|9416.9|9414.5|9417.8|9415.4|9416.7|9414.3|137
1617332700000|2021-04-02 03:05:00|9416.8|9414.4|9417.1|9414.7|9417.8|9415.4|9416.2|9414.2|241
1617333000000|2021-04-02 03:10:00|9417|9414.6|9416.9|9414.5|9417.1|9414.7|9415.9|9413.5|269
1617333300000|2021-04-02 03:15:00|9417|9414.6|9416|9413.6|9417.3|9415.1|9415.9|9413.5|274
1617333600000|2021-04-02 03:20:00|9415.9|9413.5|9416.1|9413.7|9416.3|9414.1|9415|9412.6|220
1617333900000|2021-04-02 03:25:00|9416|9413.6|9416.6|9414.2|9416.9|9414.5|9415.5|9413.3|190
1617334200000|2021-04-02 03:30:00|9416.7|9414.3|9417.3|9414.9|9417.6|9415.5|9416.6|9414.2|154
1617334500000|2021-04-02 03:35:00|9417.4|9415|9417.9|9415.5|9418.5|9416.5|9417|9414.7|209
1617334800000|2021-04-02 03:40:00|9417.8|9415.4|9418.4|9416|9418.5|9416.5|9416.7|9414.5|326
1617335100000|2021-04-02 03:45:00|9418.3|9415.9|9418.5|9416.1|9419.1|9416.7|9417|9414.9|266
1617335400000|2021-04-02 03:50:00|9418.4|9416|9417.7|9415.3|9418.7|9416.3|9416.9|9414.8|311
1617335700000|2021-04-02 03:55:00|9417.8|9415.4|9418.5|9416.1|9418.9|9416.5|9417.7|9415.3|209
1617336000000|2021-04-02 04:00:00|9418.4|9416|9417.8|9415.4|9418.6|9416.2|9417.6|9415.2|137
1617336300000|2021-04-02 04:05:00|9417.9|9415.5|9418|9415.6|9418.2|9415.8|9417.6|9415.2|104
1617336600000|2021-04-02 04:10:00|9417.9|9415.5|9417.9|9415.5|9418.1|9416|9417.4|9415.3|103
1617336900000|2021-04-02 04:15:00|9418|9415.6|9418.4|9416|9419.2|9416.8|9417.8|9415.4|109
1617337200000|2021-04-02 04:20:00|9418.5|9416.1|9418.6|9416.2|9418.9|9416.5|9417.8|9415.4|141
1617337500000|2021-04-02 04:25:00|9418.5|9416.1|9418.7|9416.3|9418.8|9416.4|9418.3|9415.9|118
1617337800000|2021-04-02 04:30:00|9418.6|9416.2|9418.8|9416.4|9418.9|9416.8|9417.9|9415.5|173
1617338100000|2021-04-02 04:35:00|9418.7|9416.3|9418.8|9416.4|9418.9|9416.5|9417.8|9415.4|106
1617338400000|2021-04-02 04:40:00|9418.9|9416.5|9418.8|9416.4|9419.1|9416.7|9418.3|9415.9|99
1617338700000|2021-04-02 04:45:00|9418.7|9416.3|9418.8|9416.4|9418.9|9416.7|9418|9415.9|171
1617339000000|2021-04-02 04:50:00|9418.7|9416.3|9418.2|9415.8|9418.9|9416.6|9417.8|9415.4|220
1617339300000|2021-04-02 04:55:00|9418.3|9415.9|9418.7|9416.3|9418.9|9416.5|9417.9|9415.5|164
1617339600000|2021-04-02 05:00:00|9418.5|9416.1|9417.9|9415.5|9418.5|9416.1|9417.6|9415.2|72
1617339900000|2021-04-02 05:05:00|9418|9415.6|9417.8|9415.4|9418|9415.6|9417.7|9415.3|38
1617340200000|2021-04-02 05:10:00|9417.7|9415.3|9417.8|9415.4|9418|9415.6|9417.7|9415.3|47
1617340500000|2021-04-02 05:15:00|9417.7|9415.3|9416.9|9414.5|9417.9|9415.5|9416.4|9414|86
1617340800000|2021-04-02 05:20:00|9417|9414.6|9417.6|9415.2|9417.6|9415.2|9416.5|9414.2|90
1617341100000|2021-04-02 05:25:00|9417.5|9415.1|9417.2|9414.8|9417.5|9415.1|9416.8|9414.4|92
1617341400000|2021-04-02 05:30:00|9417.1|9414.7|9416.7|9414.3|9417.3|9415.1|9415.9|9413.5|123
1617341700000|2021-04-02 05:35:00|9416.6|9414.2|9416.4|9414|9417.6|9415.2|9415.7|9413.6|142
1617342000000|2021-04-02 05:40:00|9416.5|9414.1|9415.9|9413.5|9417.4|9415|9415.4|9413.3|211
1617342300000|2021-04-02 05:45:00|9415.8|9413.4|9416.4|9414|9416.5|9414.1|9415.4|9413|134
1617342600000|2021-04-02 05:50:00|9416.3|9413.9|9416|9413.6|9416.7|9414.3|9415.4|9413.2|123
1617342900000|2021-04-02 05:55:00|9416.1|9413.7|9416|9413.6|9416.2|9413.8|9414.6|9412.2|151
1617343200000|2021-04-02 06:00:00|9415.8|9413.4|9417.4|9415|9417.7|9415.7|9415.8|9413.4|116
1617343500000|2021-04-02 06:05:00|9417.5|9415.1|9417.8|9415.4|9418.4|9416|9417.4|9415|131
1617343800000|2021-04-02 06:10:00|9417.7|9415.3|9417.9|9415.5|9418.8|9416.4|9417.5|9415.1|111
1617344100000|2021-04-02 06:15:00|9418|9415.6|9418.1|9415.7|9418.5|9416.1|9417.4|9415.3|67
1617344400000|2021-04-02 06:20:00|9418.2|9415.8|9417.8|9415.4|9418.5|9416.2|9417.5|9415.1|79
1617344700000|2021-04-02 06:25:00|9417.7|9415.3|9414.9|9412.5|9417.8|9415.4|9414.4|9412|158
1617345000000|2021-04-02 06:30:00|9415|9412.6|9416.6|9414.2|9416.7|9414.3|9414.9|9412.5|110
1617345300000|2021-04-02 06:35:00|9416.7|9414.3|9416.7|9414.3|9416.9|9414.5|9416.2|9413.8|101
1617345600000|2021-04-02 06:40:00|9416.6|9414.2|9417.4|9415|9417.7|9415.3|9416.2|9413.8|99
1617345900000|2021-04-02 06:45:00|9417.3|9414.9|9417|9414.6|9417.4|9415|9416.9|9414.5|77
1617346200000|2021-04-02 06:50:00|9416.9|9414.5|9416.8|9414.4|9417|9414.6|9416.1|9414.1|92
1617346500000|2021-04-02 06:55:00|9416.9|9414.5|9417.8|9415.4|9417.9|9415.5|9416.6|9414.2|93
1617346800000|2021-04-02 07:00:00|9417.7|9415.3|9418.4|9416|9420|9417.6|9417.6|9415.2|150
1617347100000|2021-04-02 07:05:00|9418.5|9416.1|9424|9421.6|9424.3|9421.9|9418.4|9416|187
1617347400000|2021-04-02 07:10:00|9423.8|9421.4|9424.8|9422.4|9425|9422.6|9423.7|9421.3|114
1617347700000|2021-04-02 07:15:00|9424.7|9422.3|9417.7|9415.3|9424.8|9422.4|9417.5|9415.1|174
1617348000000|2021-04-02 07:20:00|9417.4|9415|9417|9414.6|9418.9|9416.5|9415.9|9413.5|186
1617348300000|2021-04-02 07:25:00|9416.9|9414.5|9416.8|9414.4|9417.5|9415.1|9415.7|9413.3|160
1617348600000|2021-04-02 07:30:00|9416.7|9414.3|9415|9412.6|9417.2|9414.8|9414.7|9412.3|106
1617348900000|2021-04-02 07:35:00|9414.9|9412.5|9415.4|9413|9415.9|9413.5|9414.7|9412.3|92
1617349200000|2021-04-02 07:40:00|9415.3|9412.9|9416.1|9413.7|9416.2|9413.8|9414.8|9412.4|138
1617349500000|2021-04-02 07:45:00|9416.2|9413.8|9415|9412.6|9416.9|9414.5|9414.3|9411.9|118
1617349800000|2021-04-02 07:50:00|9415.1|9412.7|9414.1|9411.7|9415.2|9412.8|9413.9|9411.4|88
1617350100000|2021-04-02 07:55:00|9414.3|9411.9|9415.2|9412.8|9416|9413.6|9414.3|9411.9|115
1617350400000|2021-04-02 08:00:00|9415.1|9412.7|9416.8|9414.4|9417.8|9415.4|9415.1|9412.7|120
1617350700000|2021-04-02 08:05:00|9416.9|9414.5|9417.6|9415.2|9417.8|9415.4|9416.8|9414.4|118
1617351000000|2021-04-02 08:10:00|9417.5|9415.1|9414.6|9412.2|9417.7|9415.3|9414.4|9412|113
1617351300000|2021-04-02 08:15:00|9414.7|9412.3|9413.9|9411.5|9415.1|9412.7|9413.6|9411.2|69
1617351600000|2021-04-02 08:20:00|9413.8|9411.4|9413|9410.6|9414.3|9411.9|9411.2|9408.8|122
1617351900000|2021-04-02 08:25:00|9412.9|9410.5|9412.9|9410.5|9413.2|9411.4|9412.6|9410.2|85
1617352200000|2021-04-02 08:30:00|9412.8|9410.4|9410.7|9408.3|9413.3|9411.3|9409.5|9407.1|153
1617352500000|2021-04-02 08:35:00|9410.8|9408.4|9410.3|9407.9|9410.9|9408.6|9410|9407.6|87
1617352800000|2021-04-02 08:40:00|9410.4|9408|9411.2|9408.8|9411.6|9409.2|9410|9407.6|84
1617353100000|2021-04-02 08:45:00|9411.3|9408.9|9411.5|9409.1|9412.3|9410.3|9409.7|9407.3|181
1617353400000|2021-04-02 08:50:00|9411.4|9409|9412|9409.6|9412.9|9410.8|9411.3|9408.9|98
1617353700000|2021-04-02 08:55:00|9412.1|9409.7|9411.3|9408.9|9412.2|9409.8|9410.3|9407.9|144
1617354000000|2021-04-02 09:00:00|9411.5|9409.1|9411.5|9409.1|9412.5|9410.6|9411|9408.6|127
1617354300000|2021-04-02 09:05:00|9411.6|9409.2|9411.9|9409.5|9412.2|9410.2|9411.6|9409.2|94
1617354600000|2021-04-02 09:10:00|9411.5|9410|9410.1|9407.7|9411.9|9410|9409.4|9407|166
1617354900000|2021-04-02 09:15:00|9410|9407.6|9410.8|9408.4|9411.2|9408.8|9409.8|9407.5|115
1617355200000|2021-04-02 09:20:00|9410.9|9408.5|9411|9408.6|9411.3|9409.3|9409.6|9407.4|124
1617355500000|2021-04-02 09:25:00|9410.9|9408.5|9409.9|9407.5|9411.1|9409.1|9409.5|9407.2|129
1617355800000|2021-04-02 09:30:00|9410|9407.6|9410|9407.6|9410.1|9408|9409.3|9407|80
1617356100000|2021-04-02 09:35:00|9409.9|9407.5|9411.2|9408.8|9411.7|9409.7|9409.6|9407.4|105
1617356400000|2021-04-02 09:40:00|9411.3|9408.9|9411.3|9408.9|9411.6|9409.4|9410.6|9408.7|127
1617356700000|2021-04-02 09:45:00|9411.4|9409|9410.1|9407.7|9411.6|9409.4|9409.6|9407.7|96
1617357000000|2021-04-02 09:50:00|9410.2|9407.8|9410.2|9407.8|9410.4|9408.4|9409.5|9407.6|85
1617357300000|2021-04-02 09:55:00|9410.1|9407.7|9411.1|9408.7|9411.2|9408.8|9409.6|9407.7|73
1617357600000|2021-04-02 10:00:00|9411.2|9408.8|9407.8|9405.4|9411.2|9408.8|9407.7|9405.3|124
1617357900000|2021-04-02 10:05:00|9407.9|9405.5|9407.3|9404.9|9408.6|9406.3|9407.3|9404.9|154
1617358200000|2021-04-02 10:10:00|9407.6|9405.2|9407.3|9404.9|9408.8|9406.4|9407.1|9404.7|125
1617358500000|2021-04-02 10:15:00|9407.2|9404.8|9407.3|9404.9|9407.5|9405.5|9406.8|9404.7|72
1617358800000|2021-04-02 10:20:00|9407.2|9404.8|9407.5|9405.1|9407.6|9405.2|9407|9404.6|78
1617359100000|2021-04-02 10:25:00|9407.4|9405|9407.4|9405|9407.7|9405.8|9407|9404.6|73
1617359400000|2021-04-02 10:30:00|9407.5|9405.1|9407.2|9404.8|9408|9405.6|9406.7|9404.5|122
1617359700000|2021-04-02 10:35:00|9407.3|9404.9|9408.3|9405.9|9408.5|9406.1|9407|9404.6|79
1617360000000|2021-04-02 10:40:00|9408.2|9405.8|9408|9405.6|9408.6|9406.2|9407.8|9405.4|61
1617360300000|2021-04-02 10:45:00|9408.1|9405.7|9408.2|9405.8|9408.2|9405.8|9407.3|9404.9|131
1617360600000|2021-04-02 10:50:00|9408.3|9405.9|9408.4|9406|9408.9|9406.5|9407.5|9405.5|102
1617360900000|2021-04-02 10:55:00|9408.3|9405.9|9408.3|9405.9|9408.6|9406.4|9407.7|9405.7|131
1617361200000|2021-04-02 11:00:00|9408.4|9406|9407.8|9405.4|9408.5|9406.3|9407.5|9405.1|160
1617361500000|2021-04-02 11:05:00|9408|9405.6|9407.4|9405|9408.2|9405.8|9407.2|9404.8|114
1617361800000|2021-04-02 11:10:00|9407.5|9405.1|9407.4|9405|9407.9|9405.7|9407|9404.8|89
1617362100000|2021-04-02 11:15:00|9407.3|9404.9|9407.4|9405|9407.7|9405.8|9407.1|9404.7|81
1617362400000|2021-04-02 11:20:00|9407.5|9405.1|9406.4|9404|9407.8|9405.8|9406.4|9404|103
1617362700000|2021-04-02 11:25:00|9406.6|9404.2|9407.4|9405|9407.9|9405.8|9406.3|9404|136
1617363000000|2021-04-02 11:30:00|9407.3|9404.9|9407.7|9405.3|9408|9405.8|9407.1|9404.9|150
1617363300000|2021-04-02 11:35:00|9407.8|9405.4|9407.7|9405.3|9407.9|9405.9|9407.1|9404.9|87
1617363600000|2021-04-02 11:40:00|9407.6|9405.2|9408.2|9405.8|9408.7|9406.3|9407.2|9405.2|100
1617363900000|2021-04-02 11:45:00|9408.3|9405.9|9407.6|9405.2|9408.5|9406.3|9407.4|9405|78
1617364200000|2021-04-02 11:50:00|9407.7|9405.3|9408.4|9406|9408.5|9406.1|9407.1|9405.1|85
1617364500000|2021-04-02 11:55:00|9408.5|9406.1|9414.6|9412.2|9416.2|9413.8|9407.9|9406|179
1617364800000|2021-04-02 12:00:00|9414.7|9412.3|9415.3|9412.9|9415.7|9413.3|9412.6|9410.2|217
1617365100000|2021-04-02 12:05:00|9415.4|9413|9416.3|9413.9|9416.5|9414.1|9414.7|9412.3|181
1617365400000|2021-04-02 12:10:00|9416.6|9414.2|9419|9416.6|9419.2|9417|9416.6|9414.2|116
1617365700000|2021-04-02 12:15:00|9418.9|9416.5|9419|9416.6|9421.9|9419.5|9418.8|9416.4|208
1617366000000|2021-04-02 12:20:00|9418.9|9416.5|9410.1|9407.7|9419|9416.6|9410|9407.6|294
1617366300000|2021-04-02 12:25:00|9410|9407.6|9421|9416|9423.1|9418.8|9409.8|9407.4|509
1617366600000|2021-04-02 12:30:00|9420.8|9415.8|9420|9417.6|9425.5|9421|9419.4|9415.8|902
1617366900000|2021-04-02 12:35:00|9419.6|9417.8|9417|9415|9420.3|9417.9|9415.4|9413|592
1617367200000|2021-04-02 12:40:00|9417.2|9414.8|9419.6|9417.2|9420.8|9418.4|9416.7|9414.7|464
1617367500000|2021-04-02 12:45:00|9419.5|9417.1|9422.1|9419.7|9423.4|9421|9418.1|9415.9|364
1617367800000|2021-04-02 12:50:00|9422.2|9419.8|9422.7|9420.3|9423.2|9420.8|9421.6|9419.2|252
1617368100000|2021-04-02 12:55:00|9422.6|9420.2|9419.6|9417.2|9423.5|9421.1|9417.2|9414.8|188
1617368400000|2021-04-02 13:00:00|9419.7|9417.3|9422|9419.6|9422.3|9420.1|9419.5|9417.1|214
1617368700000|2021-04-02 13:05:00|9421.8|9419.4|9425.8|9423.4|9430.1|9427.7|9420.8|9418.4|488
1617369000000|2021-04-02 13:10:00|9425.9|9423.5|9425|9422.6|9427.2|9424.8|9424|9421.6|313
1617369300000|2021-04-02 13:15:00|9424.9|9422.5|9427.9|9425.5|9431.2|9428.8|9424.8|9422.4|271
1617369600000|2021-04-02 13:20:00|9428|9425.6|9429.5|9427.1|9429.9|9427.5|9427.8|9425.4|168
1617369900000|2021-04-02 13:25:00|9429.6|9427.2|9430.6|9428.2|9435.7|9433.3|9428.7|9426.3|229
1617370200000|2021-04-02 13:30:00|9430.7|9428.3|9425.2|9422.8|9430.7|9428.3|9424.8|9422.4|286
1617370500000|2021-04-02 13:35:00|9425.3|9422.9|9420.8|9418.4|9425.3|9422.9|9419.6|9417.2|266
1617370800000|2021-04-02 13:40:00|9420.7|9418.3|9417.4|9415|9420.8|9418.4|9417|9414.6|271
1617371100000|2021-04-02 13:45:00|9417.3|9414.9|9419.9|9417.5|9420|9417.6|9416.6|9414.2|176
1617371400000|2021-04-02 13:50:00|9419.8|9417.4|9416.7|9414.3|9420.7|9418.3|9416.7|9414.3|195
1617371700000|2021-04-02 13:55:00|9416.8|9414.4|9417.5|9415.1|9418|9415.6|9415.5|9413.1|170
1617372000000|2021-04-02 14:00:00|9417.6|9415.2|9420.4|9418|9420.6|9418.2|9417.3|9414.9|130
1617372300000|2021-04-02 14:05:00|9420.5|9418.1|9423.7|9421.3|9423.8|9421.4|9420.4|9418|241
1617372600000|2021-04-02 14:10:00|9423.6|9421.2|9425.7|9423.3|9426.4|9424|9423.5|9421.1|295
1617372900000|2021-04-02 14:15:00|9425.8|9423.4|9425.2|9422.8|9425.8|9423.4|9424.6|9422.2|224
1617373200000|2021-04-02 14:20:00|9425.1|9422.7|9423.5|9421.1|9426.2|9424.2|9423.3|9420.9|201
1617373500000|2021-04-02 14:25:00|9423.6|9421.2|9425.2|9422.8|9426.6|9424.2|9422.7|9420.3|254
1617373800000|2021-04-02 14:30:00|9425.1|9422.7|9425.2|9422.8|9425.9|9423.5|9423.7|9421.3|147
1617374100000|2021-04-02 14:35:00|9425.3|9422.9|9424.6|9422.2|9427|9424.6|9424.6|9422.2|162
1617374400000|2021-04-02 14:40:00|9424.7|9422.3|9425.4|9423|9425.6|9423.2|9424.7|9422.3|152
1617374700000|2021-04-02 14:45:00|9424.9|9422.5|9426.1|9423.7|9427.2|9424.8|9424.7|9422.3|175
1617375000000|2021-04-02 14:50:00|9426.2|9423.8|9426.1|9423.7|9427|9424.6|9425|9422.6|176
1617375300000|2021-04-02 14:55:00|9425.7|9423.3|9429|9426.6|9429.5|9427.1|9425.2|9422.8|342
1617375600000|2021-04-02 15:00:00|9429.1|9426.7|9430.5|9428.1|9430.8|9428.6|9428.9|9426.5|164
1617375900000|2021-04-02 15:05:00|9430.8|9428.4|9428.6|9426.2|9431.1|9428.7|9428.4|9426|133
1617376200000|2021-04-02 15:10:00|9428.7|9426.3|9426.3|9421.3|9430.3|9427.3|9426.3|9421.3|216
1617376500000|2021-04-02 15:15:00|9425.8|9420.8|9425.8|9420.8|9426.7|9421.7|9422.9|9417.9|537
1617376800000|2021-04-02 15:20:00|9425.6|9420.9|9425.7|9420.7|9427.3|9422.3|9424.2|9420.3|556
1617377100000|2021-04-02 15:25:00|9425.4|9420.4|9426.5|9424.1|9426.6|9424.2|9423.9|9420.3|297
1617377400000|2021-04-02 15:30:00|9426.6|9424.2|9424.1|9419.1|9429|9426.6|9421.9|9417.1|360
1617377700000|2021-04-02 15:35:00|9424|9419|9423.8|9421.4|9430.7|9426.6|9422.7|9417.9|639
1617378000000|2021-04-02 15:40:00|9423.7|9421.3|9424.7|9419.7|9425.2|9421.4|9421.9|9418.3|214
1617378300000|2021-04-02 15:45:00|9424.8|9419.8|9422.9|9419.7|9424.9|9421.2|9422.3|9417.8|181
1617378600000|2021-04-02 15:50:00|9423|9420|9423.5|9418.5|9425.4|9421.4|9422.3|9417.6|241
1617378900000|2021-04-02 15:55:00|9423.6|9418.6|9422.1|9417.1|9423.9|9420.3|9420.8|9416.3|265
1617379200000|2021-04-02 16:00:00|9423.3|9418.3|9424.1|9420.5|9425.7|9422|9421.4|9416.4|420
1617379500000|2021-04-02 16:05:00|9424.4|9420.7|9424.1|9420.6|9424.8|9421.2|9423.3|9419.3|257
1617379800000|2021-04-02 16:10:00|9424.4|9420.5|9432.3|9427.3|9436|9431|9423.7|9419.8|280
1617380100000|2021-04-02 16:15:00|9432.6|9427.6|9426.6|9421.6|9433.5|9428.5|9421.2|9416.2|393
1617380400000|2021-04-02 16:20:00|9426.4|9421.4|9430.2|9425.2|9430.9|9425.9|9425.7|9420.7|435
1617380700000|2021-04-02 16:25:00|9429.8|9424.8|9429.2|9424.2|9431.7|9426.7|9427.7|9422.7|236
1617381000000|2021-04-02 16:30:00|9430.1|9425.1|9428.7|9423.7|9432.7|9427.7|9426.8|9421.8|358
1617381300000|2021-04-02 16:35:00|9428.6|9423.6|9425.9|9420.9|9437.6|9432.6|9420.8|9415.8|425
1617381600000|2021-04-02 16:40:00|9428.2|9423.2|9430.4|9425.4|9433.9|9428.9|9427.4|9422.4|349
1617381900000|2021-04-02 16:45:00|9429.3|9424.3|9429.7|9424.7|9431.3|9426.3|9427.3|9422.3|248
1617382200000|2021-04-02 16:50:00|9429.6|9424.6|9426.4|9421.4|9440.6|9435.6|9423.9|9418.9|346
1617382500000|2021-04-02 16:55:00|9427.7|9422.7|9429.5|9424.5|9429.7|9424.7|9424.6|9419.6|235
1617382800000|2021-04-02 17:00:00|9427.2|9422.2|9428.7|9423.7|9432|9427|9426.1|9421.1|282
1617383100000|2021-04-02 17:05:00|9428.5|9423.5|9430.2|9425.2|9432.2|9427.2|9426|9421|493
1617383400000|2021-04-02 17:10:00|9430.3|9425.3|9426.5|9421.5|9433.2|9428.2|9426.5|9421.5|241
1617383700000|2021-04-02 17:15:00|9427.5|9422.5|9424.7|9419.7|9433.4|9428.4|9424.2|9419.2|268
1617384000000|2021-04-02 17:20:00|9424.8|9419.8|9428.6|9423.6|9429|9424|9424.5|9419.5|199
1617384300000|2021-04-02 17:25:00|9428.5|9423.5|9428.8|9423.8|9429.9|9424.9|9425.2|9420.2|333
1617384600000|2021-04-02 17:30:00|9428.9|9423.9|9429.2|9424.2|9432.2|9427.2|9425.7|9420.7|276
1617384900000|2021-04-02 17:35:00|9429.6|9424.6|9428.5|9423.5|9432.6|9427.6|9426.4|9421.4|200
1617385200000|2021-04-02 17:40:00|9427.1|9422.1|9427.9|9422.9|9429.1|9424.1|9425.3|9420.3|190
1617385500000|2021-04-02 17:45:00|9428.5|9423.5|9429|9424|9432.1|9427.1|9426.2|9421.2|339
1617385800000|2021-04-02 17:50:00|9428.9|9423.9|9429|9424|9431.4|9426.4|9425.9|9420.9|264
1617386100000|2021-04-02 17:55:00|9428.9|9423.9|9427|9422|9430.7|9425.7|9425.4|9420.4|319
1617386400000|2021-04-02 18:00:00|9427.8|9422.8|9427.8|9422.8|9431|9426|9415.6|9410.6|309
1617386700000|2021-04-02 18:05:00|9427.9|9422.9|9428.3|9423.3|9429.6|9424.6|9418.4|9413.4|183
1617387000000|2021-04-02 18:10:00|9428.4|9423.4|9429|9424|9429.4|9424.4|9424.5|9419.5|149
1617387300000|2021-04-02 18:15:00|9426.5|9421.5|9428|9423|9431|9426|9423.6|9418.6|353
1617387600000|2021-04-02 18:20:00|9428.1|9423.1|9427.5|9422.5|9429.8|9424.8|9424.7|9419.7|299
1617387900000|2021-04-02 18:25:00|9427.4|9422.4|9427.4|9422.4|9429.7|9424.7|9420.4|9415.4|292
1617388200000|2021-04-02 18:30:00|9427.5|9422.5|9428.9|9423.9|9433.2|9428.2|9422.1|9417.1|323
1617388500000|2021-04-02 18:35:00|9428.8|9423.8|9424.8|9419.8|9431.2|9426.2|9422.5|9417.5|619
1617388800000|2021-04-02 18:40:00|9424.9|9419.9|9427.7|9422.7|9430.3|9425.3|9423.1|9418.1|248
1617389100000|2021-04-02 18:45:00|9427.4|9422.4|9426|9421|9429.5|9424.5|9424.6|9419.6|378
1617389400000|2021-04-02 18:50:00|9425.7|9420.7|9427.5|9422.5|9431.4|9426.4|9425.2|9420.2|233
1617389700000|2021-04-02 18:55:00|9427.3|9422.3|9427.6|9422.6|9431.1|9426.1|9424.8|9419.8|292
1617390000000|2021-04-02 19:00:00|9427.5|9422.5|9427.6|9422.6|9429.7|9424.7|9422.3|9417.3|270
1617390300000|2021-04-02 19:05:00|9427.1|9422.1|9425|9420|9427.5|9422.5|9423.4|9418.4|165
1617390600000|2021-04-02 19:10:00|9425.1|9420.1|9430.5|9425.5|9431.9|9426.9|9422.1|9417.1|638
1617390900000|2021-04-02 19:15:00|9428|9423|9426|9421|9430|9425|9424.4|9419.4|192
1617391200000|2021-04-02 19:20:00|9425.8|9420.8|9426|9421|9431.6|9426.6|9424.1|9419.1|134
1617391500000|2021-04-02 19:25:00|9425.5|9420.5|9422.4|9417.4|9428.8|9423.8|9422.1|9417.1|103
1617391800000|2021-04-02 19:30:00|9425.7|9420.7|9426.6|9421.6|9429.1|9424.1|9423|9418|152
1617392100000|2021-04-02 19:35:00|9427|9422|9427.8|9422.8|9429.2|9424.2|9422.3|9417.3|315
1617392400000|2021-04-02 19:40:00|9428|9423|9427.2|9422.2|9429.5|9424.5|9418.5|9413.5|329
1617392700000|2021-04-02 19:45:00|9427.6|9422.6|9425.8|9420.8|9429.2|9424.2|9421.7|9416.7|262
1617393000000|2021-04-02 19:50:00|9425.6|9420.6|9423.7|9418.7|9430.8|9425.8|9419.7|9414.7|282
1617393300000|2021-04-02 19:55:00|9423.6|9418.6|9424|9419|9433.2|9428.2|9422.7|9417.7|143
1617393600000|2021-04-02 20:00:00|9424.4|9419.4|9423.8|9418.8|9424.8|9419.8|9423|9418|178
1617393900000|2021-04-02 20:05:00|9424.8|9419.8|9423.8|9418.8|9425|9420|9422.4|9417.4|166
1617394200000|2021-04-02 20:10:00|9423.9|9418.9|9428.6|9423.6|9429.3|9424.3|9421.9|9416.9|182
1617394500000|2021-04-02 20:15:00|9428.5|9423.5|9427.1|9422.1|9429.6|9424.6|9426.6|9421.6|106
1617394800000|2021-04-02 20:20:00|9427.3|9422.3|9429.2|9424.2|9429.2|9424.2|9426.4|9421.4|101
1617395100000|2021-04-02 20:25:00|9426.7|9421.7|9429.2|9424.2|9429.2|9424.2|9425.9|9420.9|107
1617395400000|2021-04-02 20:30:00|9427.8|9422.8|9427.3|9422.3|9429.5|9424.5|9425.1|9420.1|113
1617395700000|2021-04-02 20:35:00|9427.5|9422.5|9428.4|9423.4|9431.3|9426.3|9426.8|9421.8|71
1617396000000|2021-04-02 20:40:00|9426.5|9421.5|9429.8|9424.8|9431.2|9426.2|9425.8|9420.8|82
1617396300000|2021-04-02 20:45:00|9430.6|9425.6|9429.2|9424.2|9430.7|9425.7|9429.1|9424.1|37
1617396600000|2021-04-02 20:50:00|9429|9424|9429.1|9424.1|9431.1|9426.1|9421.1|9416.1|170
1617396900000|2021-04-02 20:55:00|9427.8|9422.8|9430.5|9425.5|9431.9|9426.9|9423.4|9418.4|102
1617570000000|2021-04-04 21:00:00|9425|9414|9432|9421|9435.6|9424.6|9424.6|9413.6|20
1617570300000|2021-04-04 21:05:00|9435.2|9424.2|9433.5|9422.5|9436.8|9425.8|9424.6|9413.6|118
1617570600000|2021-04-04 21:10:00|9433.6|9422.6|9433.8|9428.8|9437.8|9428.8|9424.6|9413.6|111
1617570900000|2021-04-04 21:15:00|9433.7|9428.7|9431.5|9426.5|9433.8|9428.8|9430.6|9425.6|42
1617571200000|2021-04-04 21:20:00|9433.7|9428.7|9431.5|9426.5|9433.8|9428.8|9430.9|9425.9|26
1617571500000|2021-04-04 21:25:00|9430.9|9425.9|9431.7|9426.7|9433.6|9428.6|9430.5|9425.5|51
1617571800000|2021-04-04 21:30:00|9432.8|9427.8|9430.3|9425.3|9433|9428|9428.7|9423.7|97
1617572100000|2021-04-04 21:35:00|9430.4|9425.4|9431.7|9426.7|9434.4|9429.4|9430.1|9425.1|147
1617572400000|2021-04-04 21:40:00|9430.2|9425.2|9431|9426|9434.8|9429.8|9429|9424|154
1617572700000|2021-04-04 21:45:00|9430.9|9425.9|9432|9427|9433.5|9428.5|9428.9|9423.9|133
1617573000000|2021-04-04 21:50:00|9430.3|9425.3|9431|9426|9433.5|9428.5|9428.8|9423.8|181
1617573300000|2021-04-04 21:55:00|9430.8|9425.8|9433.4|9428.4|9434.6|9429.6|9427|9422|262
1617573600000|2021-04-04 22:00:00|9432.3|9427.3|9429.6|9424.6|9435|9430|9428.9|9423.9|765
1617573900000|2021-04-04 22:05:00|9429.5|9424.5|9427.6|9422.6|9430.2|9425.2|9425.5|9420.5|685
1617574200000|2021-04-04 22:10:00|9427.8|9422.8|9429.1|9424.1|9429.5|9424.5|9425.5|9420.5|563
1617574500000|2021-04-04 22:15:00|9428.9|9423.9|9429.4|9424.4|9432.1|9427.1|9427.2|9422.2|381
1617574800000|2021-04-04 22:20:00|9429.5|9424.5|9431.3|9426.3|9432.3|9427.3|9429.4|9424.4|303
1617575100000|2021-04-04 22:25:00|9431.1|9426.1|9430.4|9425.4|9432|9427|9430.4|9425.4|234
1617575400000|2021-04-04 22:30:00|9430.3|9425.6|9430.8|9425.8|9432.8|9427.8|9430.2|9425.3|304
1617575700000|2021-04-04 22:35:00|9430.9|9425.9|9428.3|9423.3|9431.9|9426.9|9426.1|9421.1|455
1617576000000|2021-04-04 22:40:00|9428.4|9423.4|9428.4|9425.3|9430.6|9426.5|9427.8|9423.3|424
1617576300000|2021-04-04 22:45:00|9428.3|9425.5|9428.7|9424|9430.4|9425.8|9427.4|9422.9|366
1617576600000|2021-04-04 22:50:00|9428.8|9423.8|9429.3|9424.3|9430.5|9425.9|9427.5|9423.5|336
1617576900000|2021-04-04 22:55:00|9429.4|9424.4|9430.3|9426.3|9432.4|9427.4|9427.6|9423.4|324
1617577200000|2021-04-04 23:00:00|9430|9426.4|9431.2|9428.8|9433.1|9429|9428.9|9426.2|464
1617577500000|2021-04-04 23:05:00|9431.3|9428.7|9430.9|9428.5|9433.7|9430.2|9430.9|9427.9|392
1617577800000|2021-04-04 23:10:00|9431.1|9428.4|9431.3|9428.6|9432.1|9428.6|9430|9427.1|284
1617578100000|2021-04-04 23:15:00|9431.1|9428.7|9430.9|9428.5|9432.2|9429.4|9430.8|9428.4|269
1617578400000|2021-04-04 23:20:00|9431|9428.6|9427.8|9425.4|9431|9428.6|9427.3|9424.9|315
1617578700000|2021-04-04 23:25:00|9427.7|9425.3|9426.7|9424.3|9428.5|9425.6|9426.6|9424.1|234
1617579000000|2021-04-04 23:30:00|9426.8|9424.2|9424.8|9422.4|9426.8|9424.3|9424.1|9421.3|227
1617579300000|2021-04-04 23:35:00|9425.5|9422.8|9424.6|9422.2|9425.9|9423|9424.4|9422|183
1617579600000|2021-04-04 23:40:00|9424.7|9422.3|9423.9|9421.5|9425.1|9422.3|9423.6|9421.2|159
1617579900000|2021-04-04 23:45:00|9424|9421.6|9425|9422.6|9425.7|9423.3|9423.8|9421.4|167
1617580200000|2021-04-04 23:50:00|9425.1|9422.7|9424.2|9421.8|9425.6|9423.2|9424.1|9421.5|173
1617580500000|2021-04-04 23:55:00|9424.3|9421.9|9422.1|9419.7|9424.9|9422|9421.7|9419.3|162
1617580800000|2021-04-05 00:00:00|9422.4|9420|9423|9420.6|9423.2|9420.8|9421.9|9419.5|143
1617581100000|2021-04-05 00:05:00|9422.9|9420.5|9426.6|9424.2|9426.7|9424.3|9422.8|9420.4|205
1617581400000|2021-04-05 00:10:00|9426.5|9424.1|9427.5|9425.1|9427.9|9425.5|9425.7|9423.3|151
1617581700000|2021-04-05 00:15:00|9427.4|9425|9426.1|9423.7|9427.6|9425.2|9425|9422.6|154
1617582000000|2021-04-05 00:20:00|9426|9423.6|9425.2|9422.8|9426.7|9424.3|9424|9421.6|183
1617582300000|2021-04-05 00:25:00|9425.1|9422.7|9424.8|9422.4|9425.3|9423.1|9424|9421.6|93
1617582600000|2021-04-05 00:30:00|9424.9|9422.5|9425.2|9422.8|9427.7|9425.3|9424.8|9422.4|131
1617582900000|2021-04-05 00:35:00|9425.3|9422.9|9424.4|9422|9425.8|9423.4|9424.2|9421.8|139
1617583200000|2021-04-05 00:40:00|9424.3|9421.9|9424.9|9422.5|9425|9422.6|9424|9421.6|111
1617583500000|2021-04-05 00:45:00|9425|9422.6|9424|9421.6|9425.2|9422.8|9423.6|9421.2|125
1617583800000|2021-04-05 00:50:00|9424.1|9421.7|9424.9|9422.5|9425.2|9422.8|9422.7|9420.3|229
1617584100000|2021-04-05 00:55:00|9425|9422.6|9424.6|9422.2|9425.7|9423.3|9424.2|9421.8|190
1617584400000|2021-04-05 01:00:00|9424.7|9422.3|9423.3|9420.9|9425|9422.6|9423.2|9420.8|147
1617584700000|2021-04-05 01:05:00|9423.4|9421|9423.9|9421.5|9424.3|9422.1|9423|9420.6|181
1617585000000|2021-04-05 01:10:00|9423.8|9421.4|9423.2|9420.8|9424|9421.6|9422.7|9420.3|156
1617585300000|2021-04-05 01:15:00|9423.4|9421|9422.3|9419.9|9423.9|9421.8|9422.3|9419.9|265
1617585600000|2021-04-05 01:20:00|9422.5|9420.1|9420.6|9418.2|9422.6|9420.2|9419.4|9417.4|263
1617585900000|2021-04-05 01:25:00|9420.5|9418.1|9420.6|9418.2|9420.8|9418.4|9419.4|9417.3|249
1617586200000|2021-04-05 01:30:00|9420.7|9418.3|9420.7|9418.3|9421.2|9419|9420.5|9418.1|186
1617586500000|2021-04-05 01:35:00|9420.6|9418.2|9420.5|9418.1|9421.1|9418.8|9419.6|9417.2|247
1617586800000|2021-04-05 01:40:00|9420.6|9418.2|9420.8|9418.4|9421.1|9418.7|9420.3|9417.9|213
1617587100000|2021-04-05 01:45:00|9420.7|9418.3|9418|9415.6|9420.9|9418.5|9417.9|9415.5|210
1617587400000|2021-04-05 01:50:00|9417.9|9415.5|9419.4|9417|9419.7|9417.3|9417.4|9415.2|205
1617587700000|2021-04-05 01:55:00|9419.5|9417.1|9419.5|9417.1|9419.9|9417.5|9418.9|9416.5|276
1617588000000|2021-04-05 02:00:00|9419.6|9417.2|9419.7|9417.3|9420|9417.6|9419.2|9416.8|267
1617588300000|2021-04-05 02:05:00|9419.8|9417.4|9421|9418.6|9421.1|9418.7|9419.4|9417|244
1617588600000|2021-04-05 02:10:00|9420.9|9418.5|9421.4|9419|9422.7|9420.3|9420.7|9418.5|206
1617588900000|2021-04-05 02:15:00|9421.5|9419.1|9423.3|9420.9|9425|9422.6|9421.3|9418.9|266
1617589200000|2021-04-05 02:20:00|9423.2|9420.8|9424.8|9422.4|9425|9422.6|9423.1|9420.7|235
1617589500000|2021-04-05 02:25:00|9424.9|9422.5|9424.7|9422.3|9425|9422.6|9423.4|9421|109
1617589800000|2021-04-05 02:30:00|9424.8|9422.4|9424|9421.6|9425.7|9423.3|9423.1|9420.7|152
1617590100000|2021-04-05 02:35:00|9424.1|9421.7|9424.7|9422.3|9424.9|9422.5|9424|9421.6|144
1617590400000|2021-04-05 02:40:00|9424.6|9422.2|9424.7|9422.3|9424.9|9422.5|9423.8|9421.7|112
1617590700000|2021-04-05 02:45:00|9424.9|9422.5|9425.2|9422.8|9425.2|9422.8|9424.1|9421.7|131
1617591000000|2021-04-05 02:50:00|9425.1|9422.7|9426.2|9423.8|9426.4|9424|9424.1|9421.7|187
1617591300000|2021-04-05 02:55:00|9426.1|9423.7|9425.4|9423|9426.4|9424|9425.4|9423|183
1617591600000|2021-04-05 03:00:00|9425.3|9422.9|9427.3|9424.9|9427.5|9425.1|9425.1|9422.7|120
1617591900000|2021-04-05 03:05:00|9427.5|9425.1|9426.1|9423.7|9427.7|9425.3|9425.6|9423.3|215
1617592200000|2021-04-05 03:10:00|9426|9423.6|9425.8|9423.4|9426.5|9424.1|9425.5|9423.3|164
1617592500000|2021-04-05 03:15:00|9425.9|9423.5|9425.1|9422.7|9426|9424|9424.9|9422.5|127
1617592800000|2021-04-05 03:20:00|9425|9422.6|9423.7|9421.3|9425.2|9422.8|9423.7|9421.3|168
1617593100000|2021-04-05 03:25:00|9423.8|9421.4|9424.8|9422.4|9425.1|9422.7|9423.6|9421.2|142
1617593400000|2021-04-05 03:30:00|9424.9|9422.5|9425.4|9423|9425.4|9423|9423.7|9421.3|137
1617593700000|2021-04-05 03:35:00|9425.5|9423.1|9425.3|9422.9|9425.5|9423.1|9424.8|9422.4|145
1617594000000|2021-04-05 03:40:00|9425.4|9423|9424.8|9422.4|9425.6|9423.2|9424.5|9422.4|169
1617594300000|2021-04-05 03:45:00|9424.9|9422.5|9424.1|9421.7|9425.1|9422.7|9424.1|9421.7|199
1617594600000|2021-04-05 03:50:00|9424.2|9421.8|9424.9|9422.5|9425.3|9422.9|9424|9421.7|140
1617594900000|2021-04-05 03:55:00|9425|9422.6|9424.2|9421.8|9425.2|9422.8|9424|9421.8|118
1617595200000|2021-04-05 04:00:00|9424.1|9421.7|9425.7|9423.3|9425.8|9423.4|9424.1|9421.7|160
1617595500000|2021-04-05 04:05:00|9425.6|9423.2|9427.6|9425.2|9427.6|9425.2|9425|9423.1|269
1617595800000|2021-04-05 04:10:00|9427.5|9425.1|9428.7|9426.3|9429|9426.7|9427.4|9425|336
1617596100000|2021-04-05 04:15:00|9428.9|9426.5|9431.4|9429|9431.7|9429.3|9428.9|9426.5|231
1617596400000|2021-04-05 04:20:00|9431.5|9429.1|9431.2|9428.8|9431.6|9429.2|9430.1|9428|151
1617596700000|2021-04-05 04:25:00|9431|9428.6|9431.2|9428.8|9432|9430.1|9430.3|9428.1|235
1617597000000|2021-04-05 04:30:00|9431.1|9428.7|9431.2|9428.8|9432|9429.6|9430.9|9428.6|154
1617597300000|2021-04-05 04:35:00|9431.1|9428.7|9431|9428.6|9431.6|9429.2|9430.2|9427.8|139
1617597600000|2021-04-05 04:40:00|9431.1|9428.7|9431.1|9428.7|9431.7|9429.3|9430.2|9427.8|143
1617597900000|2021-04-05 04:45:00|9431.3|9428.9|9431.1|9428.7|9432|9429.6|9430.8|9428.4|213
1617598200000|2021-04-05 04:50:00|9431|9428.6|9431.8|9429.4|9431.8|9429.4|9431|9428.6|75
1617598500000|2021-04-05 04:55:00|9431.9|9429.5|9432.3|9429.9|9432.3|9429.9|9431.1|9428.7|134
1617598800000|2021-04-05 05:00:00|9432.1|9429.7|9432.1|9429.7|9432.8|9430.5|9431.6|9429.2|136
1617599100000|2021-04-05 05:05:00|9432|9429.6|9432.5|9430.1|9433.1|9430.7|9431.7|9429.5|137
1617599400000|2021-04-05 05:10:00|9432.6|9430.2|9432.2|9429.8|9432.7|9430.8|9431.5|9429.5|133
1617599700000|2021-04-05 05:15:00|9432.1|9429.7|9431.9|9429.5|9432.7|9430.3|9431.8|9429.4|90
1617600000000|2021-04-05 05:20:00|9432|9429.6|9432|9429.6|9432.1|9430|9431.2|9429|98
1617600300000|2021-04-05 05:25:00|9431.9|9429.5|9431|9428.6|9432|9429.6|9430.9|9428.5|51
1617600600000|2021-04-05 05:30:00|9431.1|9428.7|9431.2|9428.8|9432.3|9430.1|9430.6|9428.5|176
1617600900000|2021-04-05 05:35:00|9431.3|9428.9|9432.1|9429.7|9432.1|9429.9|9430.6|9428.6|143
1617601200000|2021-04-05 05:40:00|9432|9429.6|9432.2|9429.8|9432.9|9430.5|9431.9|9429.5|105
1617601500000|2021-04-05 05:45:00|9432.3|9429.9|9433.7|9431.3|9434.3|9431.9|9431|9428.6|259
1617601800000|2021-04-05 05:50:00|9433.6|9431.2|9433.8|9431.4|9434.9|9432.5|9432.5|9430.3|137
1617602100000|2021-04-05 05:55:00|9433.7|9431.3|9435.5|9433.1|9435.8|9433.4|9433.7|9431.3|245
1617602400000|2021-04-05 06:00:00|9435.7|9433.3|9435.6|9433.2|9436.6|9434.2|9433.4|9431|249
1617602700000|2021-04-05 06:05:00|9435.5|9433.1|9437.5|9435.1|9437.7|9435.3|9435.2|9432.8|232
1617603000000|2021-04-05 06:10:00|9437.4|9435|9435.7|9433.3|9437.6|9435.7|9435.6|9433.2|178
1617603300000|2021-04-05 06:15:00|9435.5|9433.1|9435.6|9433.2|9435.7|9433.6|9434.6|9432.2|213
1617603600000|2021-04-05 06:20:00|9435.5|9433.1|9435.1|9432.7|9436.6|9434.2|9434.3|9432.2|152
1617603900000|2021-04-05 06:25:00|9435|9432.6|9435.5|9433.1|9435.7|9433.4|9434.3|9432|150
1617604200000|2021-04-05 06:30:00|9435.6|9433.2|9435.1|9432.7|9435.9|9433.8|9434.8|9432.4|145
1617604500000|2021-04-05 06:35:00|9435.2|9432.8|9435.6|9433.2|9435.8|9433.4|9435.1|9432.7|134
1617604800000|2021-04-05 06:40:00|9435.7|9433.3|9434.7|9432.3|9436.7|9434.3|9434.6|9432.2|166
1617605100000|2021-04-05 06:45:00|9434.6|9432.2|9435.9|9433.5|9435.9|9433.5|9433.9|9431.5|139
1617605400000|2021-04-05 06:50:00|9436.5|9434.1|9437.6|9435.2|9438.1|9435.7|9435.7|9433.3|166
1617605700000|2021-04-05 06:55:00|9437.4|9435|9438.4|9436|9439.3|9436.9|9436.9|9434.7|110
1617606000000|2021-04-05 07:00:00|9438.3|9435.9|9439|9436.6|9440.4|9438|9436.7|9434.3|301
1617606300000|2021-04-05 07:05:00|9439.1|9436.7|9430.9|9428.5|9439.1|9436.7|9430.7|9428.3|271
1617606600000|2021-04-05 07:10:00|9431|9428.6|9434.7|9432.3|9435.8|9433.4|9431|9428.6|193
1617606900000|2021-04-05 07:15:00|9434.8|9432.4|9433.8|9431.4|9435|9432.6|9432.6|9430.2|192
1617607200000|2021-04-05 07:20:00|9433.7|9431.3|9433.6|9431.2|9434.5|9432.1|9433.2|9430.8|159
1617607500000|2021-04-05 07:25:00|9433.5|9431.1|9431.2|9428.8|9434.1|9431.7|9431|9428.6|202
1617607800000|2021-04-05 07:30:00|9431.1|9428.7|9428.6|9426.2|9431.7|9429.3|9428.5|9426.1|157
1617608100000|2021-04-05 07:35:00|9428.7|9426.3|9429.8|9427.4|9430.1|9427.7|9428.4|9426|125
1617608400000|2021-04-05 07:40:00|9429.7|9427.3|9431.3|9428.9|9432|9429.6|9429.7|9427.3|120
1617608700000|2021-04-05 07:45:00|9431.2|9428.8|9432.6|9430.2|9433.9|9431.5|9430.4|9428|243
1617609000000|2021-04-05 07:50:00|9432.5|9430.1|9430.3|9427.9|9433.3|9430.9|9429.2|9426.8|208
1617609300000|2021-04-05 07:55:00|9430.4|9428|9432.5|9430.1|9432.7|9430.3|9430.2|9427.8|199
1617609600000|2021-04-05 08:00:00|9432.2|9429.8|9430.1|9427.7|9433.8|9431.4|9430|9427.6|199
1617609900000|2021-04-05 08:05:00|9430|9427.6|9429.9|9427.5|9430.5|9428.1|9426.4|9424|279
1617610200000|2021-04-05 08:10:00|9429.8|9427.4|9429|9426.6|9430.1|9427.7|9427.3|9424.9|245
1617610500000|2021-04-05 08:15:00|9429.1|9426.7|9428.4|9426|9429.4|9427|9428|9425.6|153
1617610800000|2021-04-05 08:20:00|9428.5|9426.1|9428.5|9426.1|9429.4|9427|9428.3|9425.9|191
1617611100000|2021-04-05 08:25:00|9428.4|9426|9424.1|9421.7|9428.6|9426.2|9423.9|9421.6|221
1617611400000|2021-04-05 08:30:00|9423.9|9421.5|9423.3|9420.9|9425.5|9423.4|9423.2|9420.8|146
1617611700000|2021-04-05 08:35:00|9423.5|9421.1|9426.3|9423.9|9426.4|9424|9423.5|9421.1|207
1617612000000|2021-04-05 08:40:00|9426.5|9424.1|9426.4|9424|9428.5|9426.1|9426.3|9423.9|142
1617612300000|2021-04-05 08:45:00|9426.5|9424.1|9429.3|9426.9|9429.4|9427|9426.4|9424|116
1617612600000|2021-04-05 08:50:00|9429.4|9427|9430.8|9428.4|9431|9428.6|9429.4|9427|165
1617612900000|2021-04-05 08:55:00|9430.7|9428.3|9429.6|9427.2|9431|9428.6|9428.5|9426.1|215
1617613200000|2021-04-05 09:00:00|9429.8|9427.4|9430.9|9428.5|9431.9|9429.5|9429.5|9427.1|203
1617613500000|2021-04-05 09:05:00|9430.8|9428.4|9431.6|9429.2|9431.8|9429.4|9430.1|9427.7|134
1617613800000|2021-04-05 09:10:00|9431.5|9429.1|9431.6|9429.2|9433.4|9431.4|9431.3|9429|146
1617614100000|2021-04-05 09:15:00|9431.7|9429.3|9431.3|9428.9|9431.8|9429.4|9429.7|9427.3|182
1617614400000|2021-04-05 09:20:00|9431.2|9428.8|9433|9430.6|9433.5|9431.1|9430.8|9428.4|170
1617614700000|2021-04-05 09:25:00|9432.9|9430.5|9432.3|9429.9|9433.1|9430.7|9431.1|9428.7|146
1617615000000|2021-04-05 09:30:00|9431.9|9429.5|9432.3|9429.9|9433.7|9431.3|9431.8|9429.4|155
1617615300000|2021-04-05 09:35:00|9432.4|9430|9432.3|9429.9|9432.8|9430.4|9431.6|9429.2|107
1617615600000|2021-04-05 09:40:00|9432.4|9430|9432|9429.6|9433|9430.6|9431.8|9429.4|120
1617615900000|2021-04-05 09:45:00|9431.9|9429.5|9433.9|9431.5|9434.6|9432.2|9431.8|9429.4|151
1617616200000|2021-04-05 09:50:00|9433.8|9431.4|9432.7|9430.3|9433.8|9431.4|9432.1|9429.7|130
1617616500000|2021-04-05 09:55:00|9432.6|9430.2|9432.6|9430.2|9432.9|9430.9|9431.9|9429.5|123
1617616800000|2021-04-05 10:00:00|9432.7|9430.3|9437.7|9435.3|9438.1|9435.7|9432.1|9429.8|170
1617617100000|2021-04-05 10:05:00|9437.6|9435.2|9435.2|9432.8|9437.6|9435.2|9434.7|9432.3|129
1617617400000|2021-04-05 10:10:00|9435.3|9432.9|9434.4|9432|9435.8|9433.4|9434.4|9432|97
1617617700000|2021-04-05 10:15:00|9434.3|9431.9|9434.4|9432|9434.6|9432.6|9433.4|9431.3|116
1617618000000|2021-04-05 10:20:00|9434.3|9431.9|9433.5|9432|9435.4|9433.4|9433.4|9431|138
1617618300000|2021-04-05 10:25:00|9433.9|9431.5|9430.2|9427.8|9434.1|9431.7|9430.1|9427.7|166
1617618600000|2021-04-05 10:30:00|9430.1|9427.7|9430.3|9427.9|9431.1|9429|9430.1|9427.7|85
1617618900000|2021-04-05 10:35:00|9430.2|9427.8|9429.7|9427.3|9430.6|9428.4|9429.3|9426.9|134
1617619200000|2021-04-05 10:40:00|9429.6|9427.2|9430.3|9427.9|9430.5|9428.1|9429|9427.1|102
1617619500000|2021-04-05 10:45:00|9430.4|9428|9430.9|9428.5|9431.8|9429.8|9430.3|9427.9|117
1617619800000|2021-04-05 10:50:00|9430.8|9428.4|9429.2|9426.8|9430.9|9428.5|9428.2|9425.8|179
1617620100000|2021-04-05 10:55:00|9429.3|9426.9|9428.1|9425.7|9429.4|9427.4|9427.4|9425|179
1617620400000|2021-04-05 11:00:00|9428|9425.6|9426.8|9424.4|9428.1|9425.9|9426.3|9424|181
1617620700000|2021-04-05 11:05:00|9426.7|9424.3|9425.8|9423.4|9428.2|9426.2|9425.4|9423.3|133
1617621000000|2021-04-05 11:10:00|9425.3|9423.8|9423.9|9421.5|9425.8|9423.8|9423.4|9421.5|139
1617621300000|2021-04-05 11:15:00|9424|9421.6|9425.8|9423.4|9426.7|9424.5|9423.4|9421.4|160
1617621600000|2021-04-05 11:20:00|9425.9|9423.5|9425.6|9423.2|9426.8|9424.5|9425|9422.7|210
1617621900000|2021-04-05 11:25:00|9425.7|9423.3|9426.4|9424|9426.8|9424.6|9425|9422.6|190
1617622200000|2021-04-05 11:30:00|9426.5|9424.1|9426.2|9423.8|9426.5|9424.2|9424|9421.6|201
1617622500000|2021-04-05 11:35:00|9426.1|9423.7|9426.2|9423.8|9426.7|9424.6|9425.2|9423.1|142
1617622800000|2021-04-05 11:40:00|9426.3|9423.9|9426.3|9423.9|9426.8|9424.8|9424.6|9422.7|148
1617623100000|2021-04-05 11:45:00|9426.2|9423.8|9425.7|9423.3|9426.8|9424.4|9424.6|9422.2|157
1617623400000|2021-04-05 11:50:00|9425.9|9423.5|9427.4|9425|9427.5|9425.5|9425.5|9423.3|184
1617623700000|2021-04-05 11:55:00|9427.3|9424.9|9425.3|9422.9|9427.5|9425.1|9424.6|9422.4|219
1617624000000|2021-04-05 12:00:00|9425.4|9423|9426.7|9424.3|9427.6|9425.4|9424.9|9422.8|237
1617624300000|2021-04-05 12:05:00|9426.6|9424.2|9427.9|9425.5|9428|9425.6|9425.6|9423.4|219
1617624600000|2021-04-05 12:10:00|9428.1|9425.7|9424.1|9421.7|9428.5|9426.1|9422.8|9420.8|233
1617624900000|2021-04-05 12:15:00|9424.3|9421.9|9423|9420.6|9425.2|9422.8|9421.2|9419|257
1617625200000|2021-04-05 12:20:00|9423.1|9420.7|9425.2|9423.7|9427.5|9425.1|9422.9|9420.7|300
1617625500000|2021-04-05 12:25:00|9425.6|9423.2|9426.4|9424|9427.4|9425|9424.7|9422.3|230
1617625800000|2021-04-05 12:30:00|9426.5|9424.1|9421.1|9418.7|9427.1|9425|9420.9|9418.5|271
1617626100000|2021-04-05 12:35:00|9421.2|9418.8|9411.4|9409|9421.2|9418.8|9409|9406.6|480
1617626400000|2021-04-05 12:40:00|9411.6|9409.2|9406.4|9404|9411.6|9409.2|9405.9|9403.5|443
1617626700000|2021-04-05 12:45:00|9406.3|9403.9|9404.7|9402.3|9407.8|9405.4|9402.7|9400.7|473
1617627000000|2021-04-05 12:50:00|9404.4|9402|9403.8|9401.4|9405.6|9403.2|9401.7|9399.3|446
1617627300000|2021-04-05 12:55:00|9403.9|9401.5|9405.5|9403.1|9407|9404.6|9403.3|9401.3|340
1617627600000|2021-04-05 13:00:00|9405.4|9403|9406.6|9404.2|9406.7|9404.3|9401.5|9399.1|338
1617627900000|2021-04-05 13:05:00|9406.7|9404.3|9402|9399.6|9406.7|9404.4|9400.9|9398.9|334
1617628200000|2021-04-05 13:10:00|9401.6|9400.1|9402.2|9399.8|9403.3|9401.3|9400.8|9398.9|273
1617628500000|2021-04-05 13:15:00|9402.1|9399.7|9401.2|9399.7|9403.7|9401.8|9400|9398|383
1617628800000|2021-04-05 13:20:00|9401.3|9399.8|9397.8|9396.3|9402|9400.1|9397.5|9395.6|310
1617629100000|2021-04-05 13:25:00|9397.9|9396.4|9399.3|9396.9|9399.8|9397.7|9396.9|9394.7|295
1617629400000|2021-04-05 13:30:00|9399.4|9397|9398.7|9396.3|9399.6|9397.2|9397.2|9395.3|311
1617629700000|2021-04-05 13:35:00|9398.6|9396.2|9398.4|9396|9399.3|9397.2|9397.5|9395.4|242
1617630000000|2021-04-05 13:40:00|9398.5|9396.1|9394.7|9392.3|9398.5|9396.2|9392.9|9390.5|548
1617630300000|2021-04-05 13:45:00|9394.8|9392.4|9390.2|9387.8|9395|9392.6|9389.3|9387.3|617
1617630600000|2021-04-05 13:50:00|9389.9|9388.4|9387.9|9385.5|9390.6|9388.4|9387.1|9385.2|509
1617630900000|2021-04-05 13:55:00|9387.8|9385.4|9386.5|9384.1|9388.7|9386.4|9380.2|9377.8|575
1617631200000|2021-04-05 14:00:00|9387|9384|9374|9371.6|9387.8|9385.4|9371.5|9369.1|679
1617631500000|2021-04-05 14:05:00|9373.9|9371.5|9367.5|9365.1|9375.3|9372.9|9366.9|9364.6|630
1617631800000|2021-04-05 14:10:00|9367.6|9365.2|9370.6|9368.2|9371.5|9369.2|9364.8|9362.5|619
1617632100000|2021-04-05 14:15:00|9370.5|9368.1|9363.2|9360.8|9370.5|9368.1|9362.7|9360.7|574
1617632400000|2021-04-05 14:20:00|9363.1|9360.7|9361|9358.6|9364.3|9362.3|9359.5|9357.1|540
1617632700000|2021-04-05 14:25:00|9360.7|9358.3|9358.1|9355.7|9362.8|9361|9357.3|9355.3|432
1617633000000|2021-04-05 14:30:00|9358|9355.6|9358.6|9357.1|9359|9357.1|9354.8|9352.7|471
1617633300000|2021-04-05 14:35:00|9358.5|9357|9359.5|9357.1|9359.7|9357.6|9356.4|9354.4|442
1617633600000|2021-04-05 14:40:00|9359|9357.5|9362.2|9359.8|9364.1|9362.2|9359|9357|407
1617633900000|2021-04-05 14:45:00|9362.1|9359.7|9363|9361.5|9364.7|9362.7|9360.3|9358.5|377
1617634200000|2021-04-05 14:50:00|9363.6|9361.2|9367.7|9365.3|9367.8|9365.8|9363.5|9361.1|360
1617634500000|2021-04-05 14:55:00|9367.9|9365.5|9370|9368.5|9370.5|9368.7|9366.4|9364.4|404
1617634800000|2021-04-05 15:00:00|9369.9|9368.4|9370.4|9368|9373.5|9371.4|9367.9|9365.9|434
1617635100000|2021-04-05 15:05:00|9370.3|9367.9|9369.8|9368.3|9372.1|9370.2|9369|9366.9|242
1617635400000|2021-04-05 15:10:00|9369.3|9367.8|9369.6|9367.2|9370.1|9367.8|9367.6|9365.2|264
1617635700000|2021-04-05 15:15:00|9369.7|9367.3|9365|9362.6|9369.9|9367.9|9364.6|9362.2|305
1617636000000|2021-04-05 15:20:00|9365.1|9362.7|9361.9|9359.5|9367|9364.9|9361.3|9358.9|409
1617636300000|2021-04-05 15:25:00|9362|9359.6|9360.2|9357.8|9363.6|9361.8|9359.6|9357.2|331
1617636600000|2021-04-05 15:30:00|9360.4|9358|9359.4|9357|9361.2|9358.8|9357.5|9355.5|265
1617636900000|2021-04-05 15:35:00|9359.3|9356.9|9356.2|9353.8|9360.4|9358.4|9355.7|9353.7|262
1617637200000|2021-04-05 15:40:00|9356.4|9354|9359.7|9357.3|9361.1|9359.1|9356.4|9354|230
1617637500000|2021-04-05 15:45:00|9359.5|9357.1|9360.1|9357.7|9361.4|9359.1|9358.8|9356.6|159
1617637800000|2021-04-05 15:50:00|9360|9357.6|9359.7|9357.3|9360.5|9358.1|9358.5|9356.4|194
1617638100000|2021-04-05 15:55:00|9359.6|9357.2|9360.3|9358.8|9361.3|9359|9358.4|9356.4|194
1617638400000|2021-04-05 16:00:00|9360.4|9358.9|9360.9|9359.4|9361.4|9359.5|9359.9|9358|166
1617638700000|2021-04-05 16:05:00|9361|9359.5|9361.9|9359.5|9362|9360.1|9360|9358|169
1617639000000|2021-04-05 16:10:00|9361.5|9360|9363.1|9360.7|9363.3|9361.2|9361.4|9359.3|131
1617639300000|2021-04-05 16:15:00|9362.7|9361.2|9363.2|9360.8|9363.6|9361.2|9361.8|9359.5|149
1617639600000|2021-04-05 16:20:00|9363.1|9360.7|9361.6|9360.1|9363.4|9361|9360.7|9358.8|228
1617639900000|2021-04-05 16:25:00|9361.7|9360.2|9361.7|9359.3|9364|9362.3|9361.4|9359.3|236
1617640200000|2021-04-05 16:30:00|9361.8|9359.4|9361.2|9358.8|9362.2|9360.1|9360.1|9358.2|199
1617640500000|2021-04-05 16:35:00|9361.1|9358.7|9361.4|9359|9362.2|9360.2|9360.4|9358.3|169
1617640800000|2021-04-05 16:40:00|9361.3|9358.9|9362.3|9359.9|9362.4|9360.3|9360.2|9358.2|155
1617641100000|2021-04-05 16:45:00|9362.2|9359.8|9361.6|9360.1|9362.3|9360.3|9360.6|9358.8|112
1617641400000|2021-04-05 16:50:00|9361.5|9360|9363.4|9361|9363.9|9362|9361.4|9359.9|228
1617641700000|2021-04-05 16:55:00|9363.3|9360.9|9361.4|9359|9363.4|9361.3|9360.2|9358.3|176
1617642000000|2021-04-05 17:00:00|9361.5|9359.1|9362.7|9361.2|9363.7|9361.7|9361.1|9359.1|166
1617642300000|2021-04-05 17:05:00|9362.8|9361.3|9364.5|9363|9364.7|9363.1|9362.7|9360.8|188
1617642600000|2021-04-05 17:10:00|9364.4|9362.9|9365.4|9363.9|9365.8|9364|9364.4|9362.6|229
1617642900000|2021-04-05 17:15:00|9365.3|9363.8|9364.6|9362.2|9365.9|9364|9364|9361.9|260
1617643200000|2021-04-05 17:20:00|9364.7|9362.3|9365.4|9363.9|9366.3|9364.3|9363.9|9361.9|289
1617643500000|2021-04-05 17:25:00|9365.5|9364|9364.4|9362.9|9366.2|9364.7|9363.8|9361.8|161
1617643800000|2021-04-05 17:30:00|9364.3|9362.8|9363.6|9362.1|9365|9363.5|9363.1|9361.2|155
1617644100000|2021-04-05 17:35:00|9363.5|9362|9365.6|9363.2|9366.2|9364.1|9362.6|9360.8|176
1617644400000|2021-04-05 17:40:00|9365.7|9363.3|9365.9|9363.5|9365.9|9364|9364.4|9362.4|133
1617644700000|2021-04-05 17:45:00|9366|9363.6|9366.2|9364.7|9366.9|9364.9|9365.6|9363.5|132
1617645000000|2021-04-05 17:50:00|9366.3|9364.8|9366.3|9364.8|9366.8|9364.8|9365.5|9363.5|140
1617645300000|2021-04-05 17:55:00|9366.2|9364.7|9365.3|9363.8|9366.7|9364.7|9363.8|9362|110
1617645600000|2021-04-05 18:00:00|9365.4|9363.9|9366.2|9363.8|9366.8|9364.9|9365.3|9363.3|145
1617645900000|2021-04-05 18:05:00|9366.3|9363.9|9365.3|9363.8|9367.2|9365.2|9365.2|9363.4|109
1617646200000|2021-04-05 18:10:00|9366.1|9363.7|9366.5|9364.1|9366.7|9364.8|9365.9|9363.7|110
1617646500000|2021-04-05 18:15:00|9366.4|9364|9364.8|9363.3|9366.5|9364.5|9364.7|9362.9|108
1617646800000|2021-04-05 18:20:00|9364.6|9363.1|9366.3|9364.8|9367.3|9365.4|9363.9|9362.1|211
1617647100000|2021-04-05 18:25:00|9366.2|9364.7|9365.9|9364.4|9366.7|9364.8|9365.6|9363.7|115
1617647400000|2021-04-05 18:30:00|9366|9364.5|9365.8|9363.4|9366.5|9364.6|9364.6|9362.7|159
1617647700000|2021-04-05 18:35:00|9365.4|9363.9|9364.9|9363.4|9367.1|9365.2|9364.8|9363.2|177
1617648000000|2021-04-05 18:40:00|9365.6|9363.2|9364.4|9362.9|9365.8|9363.7|9364.2|9362.2|147
1617648300000|2021-04-05 18:45:00|9364.7|9362.3|9363.7|9362.2|9365.1|9363.5|9363.5|9361.5|165
1617648600000|2021-04-05 18:50:00|9364.4|9362|9365.2|9362.8|9365.3|9363.3|9363.7|9361.9|164
1617648900000|2021-04-05 18:55:00|9365.3|9362.9|9363.5|9361.1|9365.6|9363.6|9362.6|9360.7|302
1617649200000|2021-04-05 19:00:00|9362.9|9361.4|9364.4|9362.9|9365.3|9363.2|9362.6|9360.6|203
1617649500000|2021-04-05 19:05:00|9364.5|9363|9364.6|9363.1|9365.2|9363.1|9364|9362.1|140
1617649800000|2021-04-05 19:10:00|9364.5|9363|9365.5|9363.1|9365.8|9363.7|9364.2|9362.2|157
1617650100000|2021-04-05 19:15:00|9365.4|9363|9365.7|9363.3|9365.9|9364.1|9364.6|9362.6|132
1617650400000|2021-04-05 19:20:00|9365.6|9363.2|9365.5|9363.1|9366.1|9364.1|9364.6|9362.7|178
1617650700000|2021-04-05 19:25:00|9365.6|9363.2|9366.3|9363.9|9366.6|9364.5|9365.5|9363.2|111
1617651000000|2021-04-05 19:30:00|9366.4|9364|9365.8|9363.4|9366.4|9364.5|9364.8|9362.8|142
1617651300000|2021-04-05 19:35:00|9365.9|9363.5|9364.8|9362.4|9365.9|9363.6|9364.2|9362.2|152
1617651600000|2021-04-05 19:40:00|9364.7|9362.3|9364.4|9362|9365.5|9363.2|9363.9|9361.8|101
1617651900000|2021-04-05 19:45:00|9364.3|9361.9|9364.8|9362.4|9364.9|9363|9364.1|9361.9|82
1617652200000|2021-04-05 19:50:00|9364.9|9362.5|9364.9|9362.5|9365.5|9363.5|9363.9|9362.1|165
1617652500000|2021-04-05 19:55:00|9364.8|9362.4|9364.7|9362.3|9365.6|9363.6|9363.9|9362.1|189
1617652800000|2021-04-05 20:00:00|9364.8|9362.4|9365.4|9363.9|9366.1|9364|9364.5|9362.2|110
1617653100000|2021-04-05 20:05:00|9365.3|9363.8|9365.8|9363.4|9365.9|9364|9365.1|9363.3|116
1617653400000|2021-04-05 20:10:00|9365.7|9363.3|9365.8|9363.4|9366|9364|9365.1|9363.1|88
1617653700000|2021-04-05 20:15:00|9365.4|9363.9|9365.1|9363.6|9366.2|9364.1|9365.1|9362.7|75
1617654000000|2021-04-05 20:20:00|9364.9|9363.4|9365.5|9364|9366|9364|9364.7|9362.7|91
1617654300000|2021-04-05 20:25:00|9365.4|9363.9|9364.6|9362.2|9367|9364.6|9364.4|9362|153
1617654600000|2021-04-05 20:30:00|9364.7|9362.3|9364.6|9363.1|9365.1|9363.1|9364.4|9362.1|72
1617654900000|2021-04-05 20:35:00|9365|9362.6|9365|9362.6|9365|9363.1|9364.4|9362.5|52
1617655200000|2021-04-05 20:40:00|9364.9|9362.5|9365|9362.6|9365|9363|9364.3|9362.3|66
1617655500000|2021-04-05 20:45:00|9365.1|9362.7|9364.5|9362.1|9365.1|9363|9363.8|9361.4|108
1617655800000|2021-04-05 20:50:00|9364.3|9361.9|9364.9|9362.5|9365.8|9363.4|9363.8|9361.4|162
1617656100000|2021-04-05 20:55:00|9365.2|9362.1|9364.3|9360.7|9365.2|9362.4|9362.7|9359.5|167
1617656400000|2021-04-05 21:00:00|9366.4|9361.4|9367.9|9362.9|9368.1|9363.1|9366.3|9361.3|25
1617656700000|2021-04-05 21:05:00|9368|9363|9366.4|9361.4|9368|9363|9365.7|9360.7|64
1617657000000|2021-04-05 21:10:00|9365.9|9360.9|9363.9|9358.9|9367.5|9362.5|9362.3|9357.3|75
1617657300000|2021-04-05 21:15:00|9364|9359|9362.2|9357.2|9364.5|9359.5|9362.2|9357.2|111
1617657600000|2021-04-05 21:20:00|9361.8|9356.8|9362.8|9357.8|9364.4|9359.4|9361.8|9356.8|93
1617657900000|2021-04-05 21:25:00|9363.8|9358.8|9363.5|9358.5|9364.5|9359.5|9362.3|9357.3|90
1617658200000|2021-04-05 21:30:00|9363.4|9358.4|9361.6|9356.6|9364|9359|9361|9356|156
1617658500000|2021-04-05 21:35:00|9361.1|9356.1|9363.7|9358.7|9364.9|9359.9|9360.2|9355.2|141
1617658800000|2021-04-05 21:40:00|9363.8|9358.8|9363.4|9358.4|9364.6|9359.6|9361.6|9356.6|139
1617659100000|2021-04-05 21:45:00|9362.8|9357.8|9362.5|9357.5|9364.7|9359.7|9358.6|9353.6|322
1617659400000|2021-04-05 21:50:00|9361.3|9356.3|9360.5|9355.5|9362.5|9357.5|9359|9354|321
1617659700000|2021-04-05 21:55:00|9360.7|9355.7|9364.2|9359.2|9366.8|9361.8|9359.5|9354.5|463
1617660000000|2021-04-05 22:00:00|9364|9359|9364.6|9361.6|9366.8|9362.2|9362.2|9357.2|501
1617660300000|2021-04-05 22:05:00|9364.8|9361.1|9363.7|9361.3|9365|9362|9363.6|9360.7|173
1617660600000|2021-04-05 22:10:00|9363.8|9361.2|9363.6|9361.2|9364.4|9361.5|9363.4|9361|118
1617660900000|2021-04-05 22:15:00|9364.1|9361.1|9364.5|9362.1|9365.4|9362.3|9363.5|9360.9|110
1617661200000|2021-04-05 22:20:00|9364.6|9362.2|9365.4|9363|9366.3|9363.4|9364.5|9361.4|104
1617661500000|2021-04-05 22:25:00|9365.3|9362.9|9365.5|9363.1|9365.5|9363.1|9365.2|9362.8|29
1617661800000|2021-04-05 22:30:00|9365.4|9363|9365.3|9362.9|9366.5|9363.6|9364.8|9362|104
1617662100000|2021-04-05 22:35:00|9365.2|9362.8|9365.5|9363.1|9366.2|9363.6|9365.2|9362.4|102
1617662400000|2021-04-05 22:40:00|9365.3|9362.9|9366.2|9363.8|9366.4|9364|9364.9|9362.5|105
1617662700000|2021-04-05 22:45:00|9366.1|9363.7|9365.5|9363.1|9366.4|9364|9365.3|9362.9|92
1617663000000|2021-04-05 22:50:00|9365.4|9363|9365.5|9363.1|9365.7|9363.3|9365.2|9362.8|75
1617663300000|2021-04-05 22:55:00|9365.2|9362.8|9365.7|9363.3|9365.9|9363.5|9365.2|9362.8|66
1617663600000|2021-04-05 23:00:00|9365.6|9363.2|9365.4|9363|9365.6|9363.2|9365.2|9362.8|46
1617663900000|2021-04-05 23:05:00|9365.3|9362.9|9365.4|9363|9365.7|9363.7|9365|9362.8|72
1617664200000|2021-04-05 23:10:00|9365.5|9363.1|9365.4|9363|9365.7|9363.3|9365.2|9362.8|79
1617664500000|2021-04-05 23:15:00|9365.5|9363.1|9365.4|9363|9365.6|9363.2|9365.1|9362.7|83
1617664800000|2021-04-05 23:20:00|9365.5|9363.1|9364.4|9362|9365.5|9363.5|9364.3|9361.9|93
1617665100000|2021-04-05 23:25:00|9364.5|9362.1|9363.9|9361.5|9364.6|9362.6|9363.5|9361.1|101
1617665400000|2021-04-05 23:30:00|9363.8|9361.4|9363.7|9361.3|9364.8|9362.4|9362.1|9359.7|136
1617665700000|2021-04-05 23:35:00|9363.8|9361.4|9363.7|9361.3|9363.8|9361.4|9363.5|9361.1|94
1617666000000|2021-04-05 23:40:00|9363.6|9361.2|9364.6|9362.2|9364.7|9362.3|9363.5|9361.1|109
1617666300000|2021-04-05 23:45:00|9364.5|9362.1|9363.7|9361.3|9364.7|9362.3|9363.5|9361.1|77
1617666600000|2021-04-05 23:50:00|9363.8|9361.4|9362.1|9359.7|9364.4|9362|9361.8|9359.4|139
1617666900000|2021-04-05 23:55:00|9362|9359.6|9362.1|9359.7|9362.4|9360.3|9361.4|9359.4|111
1617667200000|2021-04-06 00:00:00|9362.2|9359.8|9365.4|9363|9368|9365.2|9359.6|9357.2|263
1617667500000|2021-04-06 00:05:00|9365.5|9363.1|9363.8|9361.4|9366.3|9363.9|9363.5|9361.1|154
1617667800000|2021-04-06 00:10:00|9363.7|9361.3|9365.9|9363.5|9367.4|9365|9363.7|9361.3|170
1617668100000|2021-04-06 00:15:00|9365.8|9363.4|9366.5|9364.1|9367.1|9365.2|9365.8|9363.4|149
1617668400000|2021-04-06 00:20:00|9366.4|9364|9366.9|9365.4|9367.7|9365.6|9366.4|9364|115
1617668700000|2021-04-06 00:25:00|9366.8|9365.3|9367.9|9366.4|9369.5|9367.5|9366.8|9365.3|172
1617669000000|2021-04-06 00:30:00|9368|9366.5|9368.5|9366.1|9368.5|9366.5|9367.9|9365.5|87
1617669300000|2021-04-06 00:35:00|9368.6|9366.2|9370.7|9368.3|9370.9|9368.7|9368|9366.1|120
1617669600000|2021-04-06 00:40:00|9370.8|9368.4|9371|9369.5|9372|9369.6|9370.2|9368.3|127
1617669900000|2021-04-06 00:45:00|9371.5|9369.1|9371.2|9369.7|9372.3|9370.2|9370.7|9368.3|176
1617670200000|2021-04-06 00:50:00|9371.6|9369.2|9371.7|9369.3|9372.2|9369.9|9371.1|9369.1|167
1617670500000|2021-04-06 00:55:00|9371.8|9369.4|9372.3|9369.9|9372.3|9370.2|9370|9368.1|156
1617670800000|2021-04-06 01:00:00|9372.2|9369.8|9370.7|9368.3|9372.2|9369.8|9370.1|9368.2|202
1617671100000|2021-04-06 01:05:00|9370.8|9368.4|9373.3|9370.9|9373.4|9371|9370.1|9368.1|216
1617671400000|2021-04-06 01:10:00|9373.4|9371|9373.6|9371.2|9374|9372.1|9372.1|9369.8|196
1617671700000|2021-04-06 01:15:00|9373.5|9371.1|9373.3|9370.9|9373.9|9371.8|9372.1|9370.1|155
1617672000000|2021-04-06 01:20:00|9373.4|9371|9372.8|9370.4|9373.4|9371|9372.1|9370|148
1617672300000|2021-04-06 01:25:00|9372.7|9370.3|9373.3|9370.9|9374|9371.6|9372.3|9370|195
1617672600000|2021-04-06 01:30:00|9373.4|9371|9373.7|9371.3|9373.8|9371.6|9372|9370|161
1617672900000|2021-04-06 01:35:00|9373.6|9371.2|9374.2|9371.8|9374.9|9372.5|9373.2|9370.8|180
1617673200000|2021-04-06 01:40:00|9374.3|9371.9|9372.9|9370.5|9375|9373.1|9372.8|9370.4|196
1617673500000|2021-04-06 01:45:00|9372.8|9370.4|9371.5|9370|9373.3|9370.9|9371.5|9369.3|152
1617673800000|2021-04-06 01:50:00|9372|9369.6|9371.7|9369.3|9372.5|9370.1|9371|9368.9|194
1617674100000|2021-04-06 01:55:00|9371.6|9369.2|9373.2|9370.8|9374.3|9371.9|9371.5|9369.1|216
1617674400000|2021-04-06 02:00:00|9373|9370.6|9374.2|9371.8|9374.4|9372|9372.6|9370.2|175
1617674700000|2021-04-06 02:05:00|9374.3|9371.9|9374.1|9371.7|9374.4|9372.3|9373.4|9371|136
1617675000000|2021-04-06 02:10:00|9374|9371.6|9374.2|9371.8|9374.4|9372.2|9373.6|9371.3|137
1617675300000|2021-04-06 02:15:00|9374.1|9371.7|9375.2|9372.8|9375.7|9373.3|9373.6|9371.5|191
1617675600000|2021-04-06 02:20:00|9375.3|9372.9|9379.4|9377|9379.5|9377.1|9374.8|9372.8|234
1617675900000|2021-04-06 02:25:00|9379.3|9376.9|9382|9379.6|9382.2|9380.1|9378.9|9376.9|217
1617676200000|2021-04-06 02:30:00|9382.1|9379.7|9381.6|9379.2|9382.2|9380.1|9380.1|9378.2|300
1617676500000|2021-04-06 02:35:00|9381.5|9379.1|9382.6|9380.2|9382.8|9380.4|9380.7|9378.7|242
1617676800000|2021-04-06 02:40:00|9382.4|9380|9382|9379.6|9383|9380.8|9380.8|9378.7|337
1617677100000|2021-04-06 02:45:00|9382.1|9379.7|9380.1|9377.7|9382.4|9380.5|9379.9|9377.7|362
1617677400000|2021-04-06 02:50:00|9380.2|9377.8|9380.4|9378|9381.4|9379|9379.9|9377.5|227
1617677700000|2021-04-06 02:55:00|9380.5|9378.1|9378.5|9376.1|9381.2|9378.8|9377.6|9375.6|226
1617678000000|2021-04-06 03:00:00|9378.6|9376.2|9380.8|9378.4|9380.8|9378.4|9378.5|9376.1|181
1617678300000|2021-04-06 03:05:00|9380.9|9378.5|9380.9|9378.5|9382|9379.9|9379.9|9377.8|328
1617678600000|2021-04-06 03:10:00|9380.7|9378.3|9381.8|9379.4|9382.3|9379.9|9380|9378|301
1617678900000|2021-04-06 03:15:00|9381.9|9379.5|9381.8|9379.4|9382.2|9379.8|9381.2|9379.2|113
1617679200000|2021-04-06 03:20:00|9381.7|9379.3|9382.1|9379.7|9382.8|9380.7|9381.2|9378.8|123
1617679500000|2021-04-06 03:25:00|9382|9379.6|9383.4|9381|9383.4|9381.4|9381.8|9379.6|151
1617679800000|2021-04-06 03:30:00|9383.3|9380.9|9383|9380.6|9383.5|9381.4|9381.9|9379.5|184
1617680100000|2021-04-06 03:35:00|9382.8|9380.4|9382.9|9380.5|9383.5|9381.2|9382.4|9380|215
1617680400000|2021-04-06 03:40:00|9382.8|9380.4|9383.8|9381.4|9383.9|9381.6|9382.3|9380.3|167
1617680700000|2021-04-06 03:45:00|9383.7|9381.3|9383.8|9381.4|9384.4|9382.5|9383.6|9381.2|121
1617681000000|2021-04-06 03:50:00|9383.7|9381.3|9382.2|9379.8|9383.9|9381.6|9382|9379.6|181
1617681300000|2021-04-06 03:55:00|9382.1|9379.7|9383|9380.6|9383.3|9381.2|9381.7|9379.7|140
1617681600000|2021-04-06 04:00:00|9382.7|9380.3|9382.9|9380.5|9383.6|9381.5|9382|9380.1|180
1617681900000|2021-04-06 04:05:00|9383|9380.6|9381.1|9378.7|9383|9381|9380.9|9378.5|169
1617682200000|2021-04-06 04:10:00|9381.2|9378.8|9381|9378.6|9381.5|9379.3|9380.4|9378.1|202
1617682500000|2021-04-06 04:15:00|9381.1|9378.7|9380.4|9378|9381.2|9378.9|9379.8|9377.8|212
1617682800000|2021-04-06 04:20:00|9380.3|9377.9|9380.8|9378.4|9381.4|9379.4|9379.8|9377.8|269
1617683100000|2021-04-06 04:25:00|9380.9|9378.5|9380.4|9378|9381.4|9379.4|9379.9|9377.9|118
1617683400000|2021-04-06 04:30:00|9380.3|9377.9|9379|9376.6|9380.4|9378.3|9378.2|9376.1|203
1617683700000|2021-04-06 04:35:00|9379.1|9376.7|9377.2|9374.8|9379.1|9376.7|9376.3|9374.2|224
1617684000000|2021-04-06 04:40:00|9377.3|9374.9|9377.1|9374.7|9377.3|9375.2|9376.5|9374.2|164
1617684300000|2021-04-06 04:45:00|9377|9374.6|9376.9|9374.5|9377.3|9375.2|9376.5|9374.5|189
1617684600000|2021-04-06 04:50:00|9377.1|9374.7|9374.9|9372.5|9377.1|9375.1|9373.8|9371.8|176
1617684900000|2021-04-06 04:55:00|9375|9372.6|9374.9|9372.5|9375.7|9373.4|9374.2|9371.8|218
1617685200000|2021-04-06 05:00:00|9375|9372.6|9372.4|9370|9375.7|9373.3|9371.9|9369.8|203
1617685500000|2021-04-06 05:05:00|9372.5|9370.1|9371.9|9369.5|9372.6|9370.6|9371.4|9369.3|159
1617685800000|2021-04-06 05:10:00|9372|9369.6|9373.4|9371|9373.5|9371.6|9371.9|9369.5|172
1617686100000|2021-04-06 05:15:00|9373.3|9370.9|9372.6|9370.2|9373.5|9371.6|9372|9370|154
1617686400000|2021-04-06 05:20:00|9372.5|9370.1|9372.6|9371.1|9374.3|9372.3|9372|9370|184
1617686700000|2021-04-06 05:25:00|9372.5|9371|9373.7|9371.3|9373.8|9371.4|9372.4|9370.4|126
1617687000000|2021-04-06 05:30:00|9373.6|9371.2|9372.7|9370.3|9373.9|9371.5|9372.4|9370|168
1617687300000|2021-04-06 05:35:00|9372.9|9370.5|9373.1|9371.6|9374.1|9372.1|9372.2|9370.4|172
1617687600000|2021-04-06 05:40:00|9373.6|9371.2|9373.2|9370.8|9374.6|9372.2|9373.1|9370.8|140
1617687900000|2021-04-06 05:45:00|9373.3|9370.9|9371.6|9369.2|9373.4|9371|9371.1|9369.1|167
1617688200000|2021-04-06 05:50:00|9371.7|9369.3|9375.1|9372.7|9375.3|9372.9|9370.8|9368.6|178
1617688500000|2021-04-06 05:55:00|9375.2|9372.8|9373.5|9371.1|9375.2|9372.8|9371.6|9369.2|268
1617688800000|2021-04-06 06:00:00|9373.4|9371|9372.3|9369.9|9373.6|9371.4|9371.7|9369.4|271
1617689100000|2021-04-06 06:05:00|9372.2|9369.8|9372|9370.5|9372.6|9370.6|9370.6|9368.2|222
1617689400000|2021-04-06 06:10:00|9371.9|9370.4|9371.8|9369.4|9373.1|9370.7|9370.5|9368.6|369
1617689700000|2021-04-06 06:15:00|9371.5|9369.1|9374.8|9372.4|9376|9373.6|9371|9369.1|242
1617690000000|2021-04-06 06:20:00|9374.4|9372|9376|9373.6|9377.1|9374.7|9374|9371.6|225
1617690300000|2021-04-06 06:25:00|9375.6|9373.2|9374.3|9371.9|9376|9374.1|9374.1|9371.7|190
1617690600000|2021-04-06 06:30:00|9374.4|9372|9375.6|9374.1|9377.5|9375.2|9374.4|9372|181
1617690900000|2021-04-06 06:35:00|9375.7|9374.2|9378.3|9376.8|9378.8|9376.8|9375.4|9373.3|191
1617691200000|2021-04-06 06:40:00|9378.7|9376.3|9381.8|9379.4|9382|9379.6|9377.4|9375.4|336
1617691500000|2021-04-06 06:45:00|9381.7|9379.3|9381.3|9378.9|9383.3|9381.4|9381.1|9378.7|365
1617691800000|2021-04-06 06:50:00|9381.4|9379|9384.1|9381.7|9384.6|9382.2|9381.2|9378.8|327
1617692100000|2021-04-06 06:55:00|9384.5|9382.1|9384.9|9382.5|9385.9|9383.5|9382.5|9380.6|265
1617692400000|2021-04-06 07:00:00|9384.7|9382.3|9384.9|9382.5|9386.7|9384.3|9382|9379.6|375
1617692700000|2021-04-06 07:05:00|9385|9382.6|9384.8|9382.4|9389.8|9387.4|9384.7|9382.3|466
1617693000000|2021-04-06 07:10:00|9384.7|9382.3|9387.2|9384.8|9387.5|9385.1|9383.7|9381.4|419
1617693300000|2021-04-06 07:15:00|9387.3|9384.9|9386.6|9384.2|9388.1|9386.2|9384.6|9382.2|369
1617693600000|2021-04-06 07:20:00|9386.7|9384.3|9384.8|9382.4|9386.7|9384.5|9384.7|9382.3|310
1617693900000|2021-04-06 07:25:00|9384.9|9382.5|9381.2|9378.8|9386.8|9384.4|9379.3|9376.9|384
1617694200000|2021-04-06 07:30:00|9381.3|9378.9|9381.1|9378.7|9385.4|9383|9379.8|9377.4|317
1617694500000|2021-04-06 07:35:00|9381.2|9378.8|9379.4|9377|9381.3|9379.1|9378.4|9376|324
1617694800000|2021-04-06 07:40:00|9379.5|9377.1|9376|9373.6|9379.5|9377.1|9375|9372.6|328
1617695100000|2021-04-06 07:45:00|9375.9|9373.5|9371.9|9369.5|9376.8|9374.9|9371.6|9369.2|323
1617695400000|2021-04-06 07:50:00|9371.8|9369.4|9371.7|9370.2|9373.3|9371|9370.6|9368.7|383
1617695700000|2021-04-06 07:55:00|9371.8|9370.3|9371.4|9369|9372.6|9370.5|9370.8|9368.9|317
1617696000000|2021-04-06 08:00:00|9371.2|9369.7|9372.9|9371.4|9374.8|9372.6|9370.9|9369.3|413
1617696300000|2021-04-06 08:05:00|9373|9371.5|9376.6|9374.2|9377.1|9375.1|9372.8|9370.9|299
1617696600000|2021-04-06 08:10:00|9376.1|9374.6|9379.2|9376.8|9380.7|9378.6|9373|9370.9|305
1617696900000|2021-04-06 08:15:00|9379.1|9376.7|9381.2|9378.8|9384.7|9382.3|9378.6|9376.5|342
1617697200000|2021-04-06 08:20:00|9381.3|9378.9|9381.3|9378.9|9382.5|9380.4|9379.3|9377.3|301
1617697500000|2021-04-06 08:25:00|9381.4|9379|9384.8|9382.4|9386.8|9384.4|9381.1|9378.7|351
1617697800000|2021-04-06 08:30:00|9384.7|9382.3|9389.1|9386.7|9389.5|9387.3|9383.8|9381.4|286
1617698100000|2021-04-06 08:35:00|9389.2|9386.8|9394.5|9392.1|9397.5|9395.1|9388.1|9385.8|551
1617698400000|2021-04-06 08:40:00|9394.6|9392.2|9394.4|9392|9396.8|9394.4|9392.4|9390|396
1617698700000|2021-04-06 08:45:00|9394.3|9391.9|9387.2|9384.8|9395.6|9393.3|9386.7|9384.8|396
1617699000000|2021-04-06 08:50:00|9387.3|9384.9|9380.3|9377.9|9387.7|9385.5|9378.9|9376.5|461
1617699300000|2021-04-06 08:55:00|9380.2|9377.8|9379.8|9377.4|9381.1|9379|9378.4|9376|380
1617699600000|2021-04-06 09:00:00|9379.7|9377.3|9380.4|9378|9380.9|9378.5|9378.5|9376.5|330
1617699900000|2021-04-06 09:05:00|9380.3|9377.9|9376.4|9374|9381.2|9379.1|9375.8|9373.6|358
1617700200000|2021-04-06 09:10:00|9376.3|9373.9|9374.7|9372.3|9376.7|9374.3|9373.1|9370.7|357
1617700500000|2021-04-06 09:15:00|9374.8|9372.4|9374.3|9371.9|9375.4|9373.3|9373.9|9371.9|311
1617700800000|2021-04-06 09:20:00|9374.2|9371.8|9378.4|9376|9379.6|9377.2|9373.8|9371.7|285
1617701100000|2021-04-06 09:25:00|9378.5|9376.1|9383.5|9381.1|9383.5|9381.1|9377.2|9375.1|354
1617701400000|2021-04-06 09:30:00|9383.7|9381.3|9382|9379.6|9384.1|9381.7|9380.7|9378.3|352
1617701700000|2021-04-06 09:35:00|9381.9|9379.5|9389.1|9386.7|9389.1|9386.7|9381.5|9379.5|264
1617702000000|2021-04-06 09:40:00|9389|9386.6|9391.1|9388.7|9392.4|9390|9387.6|9385.7|258
1617702300000|2021-04-06 09:45:00|9391|9388.6|9383.7|9381.3|9391|9388.6|9383.1|9380.7|288
1617702600000|2021-04-06 09:50:00|9383.6|9381.2|9387.9|9385.5|9389.3|9386.9|9383.2|9381|297
1617702900000|2021-04-06 09:55:00|9387.8|9385.4|9384.5|9382.1|9388.3|9386|9383.8|9381.8|331
1617703200000|2021-04-06 10:00:00|9384.6|9382.2|9382.3|9379.9|9385.3|9382.9|9379.3|9377.5|296
1617703500000|2021-04-06 10:05:00|9382.7|9380.3|9376.8|9374.4|9382.7|9380.7|9375.9|9373.5|302
1617703800000|2021-04-06 10:10:00|9376.7|9374.3|9381.2|9378.8|9383|9380.6|9376.7|9374.3|285
1617704100000|2021-04-06 10:15:00|9381.3|9378.9|9378.8|9377.3|9382.8|9380.6|9378.7|9376.6|286
1617704400000|2021-04-06 10:20:00|9379.2|9376.8|9383.1|9380.7|9383.1|9380.7|9378.6|9376.6|216
1617704700000|2021-04-06 10:25:00|9383|9380.6|9386.3|9383.9|9387.2|9384.8|9381.5|9379.1|268
1617705000000|2021-04-06 10:30:00|9386.5|9384.1|9389.1|9386.7|9390.2|9388.2|9385.8|9383.9|266
1617705300000|2021-04-06 10:35:00|9389|9386.6|9389.2|9386.8|9390.5|9388.6|9388.8|9386.6|212
1617705600000|2021-04-06 10:40:00|9389.3|9386.9|9388.7|9386.3|9390.3|9388.4|9388.1|9386.1|229
1617705900000|2021-04-06 10:45:00|9388.2|9385.8|9385.7|9384.2|9388.2|9386|9385.6|9383.8|149
1617706200000|2021-04-06 10:50:00|9385.8|9384.3|9387.1|9384.7|9387.2|9385.1|9383.7|9381.5|242
1617706500000|2021-04-06 10:55:00|9387|9384.6|9387.7|9385.3|9389.5|9387.6|9387|9384.6|258
1617706800000|2021-04-06 11:00:00|9387.8|9385.4|9390.7|9388.3|9392.8|9390.6|9387.4|9385|333
1617707100000|2021-04-06 11:05:00|9390.6|9388.2|9390.5|9388.1|9392.3|9389.9|9388.1|9385.7|259
1617707400000|2021-04-06 11:10:00|9390.6|9388.2|9389.9|9387.5|9391|9389.2|9389.3|9387.2|252
1617707700000|2021-04-06 11:15:00|9389.8|9387.4|9387.8|9385.4|9389.9|9387.9|9387.1|9384.9|243
1617708000000|2021-04-06 11:20:00|9387.7|9385.3|9387.2|9384.8|9388.5|9386.1|9386.2|9383.9|246
1617708300000|2021-04-06 11:25:00|9387.3|9384.9|9386.9|9384.5|9391.8|9389.4|9386.8|9384.4|307
1617708600000|2021-04-06 11:30:00|9386.8|9384.4|9387.3|9384.9|9388.1|9386.1|9384.2|9382.2|264
1617708900000|2021-04-06 11:35:00|9387.2|9384.8|9386.7|9385.2|9388.3|9386.1|9386.4|9384|204
1617709200000|2021-04-06 11:40:00|9386.6|9385.1|9385.8|9383.4|9387.9|9385.5|9384.2|9381.9|252
1617709500000|2021-04-06 11:45:00|9385.9|9383.5|9384.1|9381.7|9386.4|9384.3|9383.1|9381.1|207
1617709800000|2021-04-06 11:50:00|9384.2|9381.8|9381.7|9380.2|9387.3|9385.3|9381.7|9379.7|273
1617710100000|2021-04-06 11:55:00|9381.6|9380.1|9381.1|9378.7|9383.5|9381.7|9378.4|9376.3|334
1617710400000|2021-04-06 12:00:00|9381.2|9378.8|9377.9|9376.4|9382.9|9380.5|9377.9|9376.1|276
1617710700000|2021-04-06 12:05:00|9378.3|9375.9|9372.9|9371.4|9378.5|9376.5|9372.8|9371|370
1617711000000|2021-04-06 12:10:00|9373.3|9370.9|9372.6|9370.2|9373.5|9371.6|9371.9|9370.2|287
1617711300000|2021-04-06 12:15:00|9372.7|9370.3|9372.5|9371|9373|9371.1|9371.3|9369.4|211
1617711600000|2021-04-06 12:20:00|9373|9371.5|9369.7|9367.3|9374.3|9372.3|9369.5|9367.2|317
1617711900000|2021-04-06 12:25:00|9369.6|9367.2|9362.5|9360.1|9369.7|9367.6|9362|9359.6|434
1617712200000|2021-04-06 12:30:00|9362.4|9360|9364.8|9363.3|9368.2|9365.9|9362.4|9360|436
1617712500000|2021-04-06 12:35:00|9364.9|9363.4|9355.7|9353.3|9365.8|9363.5|9353.6|9351.6|599
1617712800000|2021-04-06 12:40:00|9355.6|9353.2|9355.5|9353.1|9358.4|9356.1|9351.5|9349.4|644
1617713100000|2021-04-06 12:45:00|9355.6|9353.2|9351.6|9349.2|9357.6|9355.5|9351.3|9348.9|569
1617713400000|2021-04-06 12:50:00|9351.8|9349.4|9354.7|9352.3|9355.4|9353.2|9351|9349|392
1617713700000|2021-04-06 12:55:00|9354.8|9352.4|9354.4|9352|9358.2|9356.3|9353.6|9351.2|439
1617714000000|2021-04-06 13:00:00|9354.1|9351.7|9353.5|9352|9355.9|9353.5|9351.7|9349.6|453
1617714300000|2021-04-06 13:05:00|9353.4|9351.9|9357|9355.5|9357.3|9355.6|9352.4|9350.2|411
1617714600000|2021-04-06 13:10:00|9356.9|9355.4|9357|9354.6|9360.5|9358.5|9356.2|9354.2|387
1617714900000|2021-04-06 13:15:00|9356.9|9354.5|9352.2|9349.8|9357.2|9354.8|9349.8|9347.5|421
1617715200000|2021-04-06 13:20:00|9352.3|9349.9|9351.9|9349.5|9354.5|9352.4|9351.6|9349.4|274
1617715500000|2021-04-06 13:25:00|9351.8|9349.4|9351.8|9349.4|9353.5|9351.6|9347.3|9344.9|275
1617715800000|2021-04-06 13:30:00|9351.7|9349.3|9343.7|9341.3|9351.7|9349.3|9340.8|9338.5|440
1617716100000|2021-04-06 13:35:00|9343.9|9341.5|9343|9341.5|9346.7|9344.9|9342.6|9340.8|349
1617716400000|2021-04-06 13:40:00|9343.1|9341.6|9344|9341.6|9346.1|9343.7|9341.9|9339.9|348
1617716700000|2021-04-06 13:45:00|9343.9|9341.5|9345.2|9342.8|9345.9|9343.7|9342.8|9340.7|339
1617717000000|2021-04-06 13:50:00|9344.6|9342.2|9345.6|9343.2|9347.5|9345.3|9343.7|9341.9|434
1617717300000|2021-04-06 13:55:00|9345.5|9343.1|9343.4|9341|9346.5|9344.4|9342.9|9340.9|376
1617717600000|2021-04-06 14:00:00|9343.3|9340.9|9342|9339.6|9343.3|9341.2|9339.2|9337.1|405
1617717900000|2021-04-06 14:05:00|9342.1|9339.7|9339.9|9337.5|9344.8|9342.4|9339.5|9337.4|402
1617718200000|2021-04-06 14:10:00|9340|9337.6|9341.9|9339.5|9342.3|9340.2|9339.4|9337.4|425
1617718500000|2021-04-06 14:15:00|9342|9339.6|9339.8|9338.3|9343.5|9341.7|9339.6|9337.5|396
1617718800000|2021-04-06 14:20:00|9339.7|9338.2|9337.7|9335.3|9341|9339.3|9335.1|9333.2|397
1617719100000|2021-04-06 14:25:00|9337.8|9335.4|9339.7|9337.3|9340.1|9337.8|9336.4|9334.5|406
1617719400000|2021-04-06 14:30:00|9339.6|9337.2|9338.4|9336.9|9339.7|9337.3|9335|9333|452
1617719700000|2021-04-06 14:35:00|9337.8|9336.3|9338.5|9337|9339.5|9337.5|9336.3|9334.5|452
1617720000000|2021-04-06 14:40:00|9338.4|9336.9|9339.3|9336.9|9340.8|9338.6|9335|9332.8|470
1617720300000|2021-04-06 14:45:00|9339.2|9336.8|9334.8|9332.4|9340|9338|9334.8|9332.4|498
1617720600000|2021-04-06 14:50:00|9334.7|9332.3|9334.7|9332.3|9334.7|9332.6|9328.7|9326.9|407
1617720900000|2021-04-06 14:55:00|9334.6|9332.2|9333.6|9331.2|9337.1|9334.7|9331.3|9329.6|577
1617721200000|2021-04-06 15:00:00|9333|9331.5|9333.5|9331.1|9334.8|9332.7|9330.8|9329.3|494
1617721500000|2021-04-06 15:05:00|9332.9|9331.4|9331.6|9329.2|9334.4|9332.5|9330.1|9328.2|415
1617721800000|2021-04-06 15:10:00|9331.7|9329.3|9330.1|9328.6|9333|9331.2|9329.5|9328|331
1617722100000|2021-04-06 15:15:00|9330|9328.5|9331|9328.6|9331.3|9329.5|9327.7|9325.8|257
1617722400000|2021-04-06 15:20:00|9330.9|9328.5|9326.9|9325.4|9331|9328.6|9326.9|9324.8|220
1617722700000|2021-04-06 15:25:00|9326.8|9325.3|9327|9324.6|9328|9326.4|9325.4|9323.4|258
1617723000000|2021-04-06 15:30:00|9326.9|9324.5|9327.2|9325.7|9327.4|9325.7|9325.5|9323.7|293
1617723300000|2021-04-06 15:35:00|9327.1|9325.6|9328.8|9327.3|9329.6|9327.6|9327|9325.1|213
1617723600000|2021-04-06 15:40:00|9328.9|9327.4|9328|9326.5|9331.1|9329.2|9326.6|9325|217
1617723900000|2021-04-06 15:45:00|9328.1|9326.6|9327.3|9325.8|9328.4|9326.6|9325.8|9323.9|214
1617724200000|2021-04-06 15:50:00|9327.2|9325.7|9325.6|9323.2|9327.7|9325.9|9325.1|9323.2|256
1617724500000|2021-04-06 15:55:00|9325.7|9323.3|9326.5|9324.1|9326.6|9324.3|9324|9322.1|208
1617724800000|2021-04-06 16:00:00|9326.3|9323.9|9327|9325.5|9327.4|9325.5|9325.8|9323.5|189
1617725100000|2021-04-06 16:05:00|9326.9|9325.4|9324.8|9322.4|9327.8|9326|9324.8|9322.4|206
1617725400000|2021-04-06 16:10:00|9324.9|9322.5|9326.2|9323.8|9326.8|9324.8|9323.8|9321.6|232
1617725700000|2021-04-06 16:15:00|9326.1|9323.7|9325.1|9322.7|9326.4|9324.1|9323.8|9321.7|213
1617726000000|2021-04-06 16:20:00|9325|9322.6|9325|9323.5|9327.5|9325.1|9322.5|9320.4|207
1617726300000|2021-04-06 16:25:00|9324.8|9323.3|9326.2|9323.8|9326.4|9324.7|9324.7|9322.8|149
1617726600000|2021-04-06 16:30:00|9325.7|9324.2|9327.3|9325.8|9327.9|9325.8|9324.6|9322.7|197
1617726900000|2021-04-06 16:35:00|9327.9|9325.5|9330.1|9328.6|9331.2|9329.2|9327.4|9325.5|315
1617727200000|2021-04-06 16:40:00|9330.6|9328.2|9329.7|9327.3|9331.1|9329.1|9329|9326.6|162
1617727500000|2021-04-06 16:45:00|9329.6|9327.2|9326|9324.5|9329.6|9327.2|9325.5|9323.8|212
1617727800000|2021-04-06 16:50:00|9325.9|9324.4|9325.6|9323.2|9326.9|9324.5|9324.3|9322|218
1617728100000|2021-04-06 16:55:00|9325.5|9323.1|9324.6|9323.1|9325.8|9323.8|9324.3|9322.3|219
1617728400000|2021-04-06 17:00:00|9324.7|9323.2|9324.8|9323.3|9325.4|9323.4|9323.4|9321.5|255
1617728700000|2021-04-06 17:05:00|9325.3|9322.9|9324.8|9323.3|9326|9324.1|9324.4|9322.5|136
1617729000000|2021-04-06 17:10:00|9325.1|9323.6|9326.9|9324.5|9326.9|9325|9325.1|9323.5|135
1617729300000|2021-04-06 17:15:00|9326.8|9324.4|9325.9|9323.5|9327|9324.8|9325.4|9323.4|112
1617729600000|2021-04-06 17:20:00|9326|9323.6|9327.8|9326.3|9328.2|9326.5|9325.4|9323.4|214
1617729900000|2021-04-06 17:25:00|9327.9|9326.4|9331.1|9328.7|9331.9|9329.7|9327.8|9326.3|238
1617730200000|2021-04-06 17:30:00|9331|9328.6|9331.7|9330.2|9333.8|9331.8|9330.9|9328.6|331
1617730500000|2021-04-06 17:35:00|9331.6|9330.1|9331.4|9329.9|9332.5|9330.7|9331.1|9329.2|206
1617730800000|2021-04-06 17:40:00|9331.3|9329.8|9331.7|9329.3|9331.9|9330|9330.5|9328.7|165
1617731100000|2021-04-06 17:45:00|9331.8|9329.4|9330.5|9329|9331.9|9330|9330.4|9328.8|153
1617731400000|2021-04-06 17:50:00|9330.6|9329.1|9329.6|9328.1|9331.4|9329.2|9329.1|9327|130
1617731700000|2021-04-06 17:55:00|9329.5|9328|9331.1|9329.6|9331.6|9329.7|9329.1|9327.2|132
1617732000000|2021-04-06 18:00:00|9331|9329.5|9329.4|9327.9|9332.4|9330.8|9328.9|9327|247
1617732300000|2021-04-06 18:05:00|9329.9|9327.5|9325.4|9323.9|9329.9|9327.7|9325|9323.5|195
1617732600000|2021-04-06 18:10:00|9325.3|9323.8|9320|9317.6|9325.6|9323.9|9318.4|9316.3|289
1617732900000|2021-04-06 18:15:00|9319.6|9318.1|9318.3|9316.8|9320.3|9318.6|9317.9|9316|179
1617733200000|2021-04-06 18:20:00|9318.4|9316.9|9317.3|9315.8|9318.5|9317|9316.6|9314.8|170
1617733500000|2021-04-06 18:25:00|9317.4|9315.9|9316.8|9315.3|9317.8|9316|9316|9314.2|176
1617733800000|2021-04-06 18:30:00|9317|9315.5|9311.2|9309.7|9317.5|9315.5|9310.8|9308.8|244
1617734100000|2021-04-06 18:35:00|9311.7|9309.3|9313|9311.5|9314|9312.4|9311.1|9309.3|213
1617734400000|2021-04-06 18:40:00|9313.2|9311.7|9312.4|9310.9|9314.5|9312.5|9312.2|9310.3|204
1617734700000|2021-04-06 18:45:00|9312.8|9310.4|9310.1|9308.6|9313.3|9311.1|9309.8|9308.3|245
1617735000000|2021-04-06 18:50:00|9310|9308.5|9311.9|9310.4|9313.3|9311.6|9310|9308.5|208
1617735300000|2021-04-06 18:55:00|9312|9310.5|9312.4|9310.9|9313.4|9311.4|9312|9310.1|205
1617735600000|2021-04-06 19:00:00|9312.3|9310.8|9314|9311.6|9315.8|9313.7|9309.9|9307.8|305
1617735900000|2021-04-06 19:05:00|9313.9|9311.5|9314.6|9312.2|9314.9|9312.8|9312.7|9310.3|245
1617736200000|2021-04-06 19:10:00|9314.7|9312.3|9315.2|9312.8|9316.6|9314.6|9314.4|9312.2|189
1617736500000|2021-04-06 19:15:00|9315.1|9312.7|9315|9313.5|9315.3|9313.6|9313.9|9312|224
1617736800000|2021-04-06 19:20:00|9315.4|9313|9313.9|9312.4|9316.2|9314.2|9313.4|9311.4|200
1617737100000|2021-04-06 19:25:00|9314|9312.5|9313.3|9310.9|9314.4|9312.6|9312.4|9310.3|156
1617737400000|2021-04-06 19:30:00|9313.4|9311|9312.8|9310.4|9313.5|9311.6|9311.8|9309.9|169
1617737700000|2021-04-06 19:35:00|9312.9|9310.5|9314.8|9312.4|9314.9|9312.9|9311.8|9310|174
1617738000000|2021-04-06 19:40:00|9314.7|9312.3|9314.9|9312.5|9315.1|9313.2|9313.8|9311.9|151
1617738300000|2021-04-06 19:45:00|9314.8|9312.4|9316.6|9314.2|9316.8|9315|9314.6|9312.4|164
1617738600000|2021-04-06 19:50:00|9316.5|9314.1|9317.3|9314.9|9317.4|9315.6|9316.4|9314.1|171
1617738900000|2021-04-06 19:55:00|9316.8|9315.3|9309.9|9307.5|9317.1|9315.3|9309.5|9307.4|400
1617739200000|2021-04-06 20:00:00|9310|9307.6|9309.5|9308|9310.4|9308.3|9306.8|9304.8|244
1617739500000|2021-04-06 20:05:00|9309.6|9308.1|9309.5|9308|9310.3|9308.3|9308.8|9306.9|118
1617739800000|2021-04-06 20:10:00|9310.1|9307.7|9310|9308.5|9310.6|9308.7|9309.4|9307.5|111
1617740100000|2021-04-06 20:15:00|9310.1|9308.6|9308.8|9307.3|9310.6|9308.7|9308.8|9306.9|90
1617740400000|2021-04-06 20:20:00|9309.2|9306.8|9307|9305.5|9309.4|9307.5|9306.7|9305|125
1617740700000|2021-04-06 20:25:00|9307.1|9305.6|9304.4|9302|9307.1|9305.6|9304|9301.6|149
1617741000000|2021-04-06 20:30:00|9304.5|9302.1|9307.8|9305.4|9308.6|9306.2|9304.3|9301.9|119
1617741300000|2021-04-06 20:35:00|9307.7|9305.3|9307.9|9305.5|9308.9|9306.8|9307.2|9305.1|87
1617741600000|2021-04-06 20:40:00|9308|9305.6|9308.8|9306.4|9308.8|9306.8|9307.9|9305.5|88
1617741900000|2021-04-06 20:45:00|9308.7|9306.3|9309|9306.6|9309.4|9307|9308.3|9306.1|124
1617742200000|2021-04-06 20:50:00|9308.9|9306.5|9308.2|9305.8|9309.1|9307.1|9307.6|9305.2|155
1617742500000|2021-04-06 20:55:00|9308.5|9305.5|9310.2|9307.8|9311.5|9307.9|9308.1|9305.5|370
1617742800000|2021-04-06 21:00:00|9310.3|9307.9|9320.1|9315.1|9320.1|9315.1|9310.3|9307.5|37
1617743100000|2021-04-06 21:05:00|9321.9|9316.9|9324.4|9319.4|9326.3|9321.3|9317.8|9312.8|237
1617743400000|2021-04-06 21:10:00|9324.2|9319.2|9323.2|9318.2|9326.6|9321.6|9317.4|9312.4|305
1617743700000|2021-04-06 21:15:00|9323.1|9318.1|9323.2|9318.2|9326.2|9321.2|9321|9316|221
1617744000000|2021-04-06 21:20:00|9323.9|9318.9|9325.3|9320.3|9325.5|9320.5|9321.6|9316.6|117
1617744300000|2021-04-06 21:25:00|9325.7|9320.7|9326|9321|9326.3|9321.3|9321.3|9316.3|117
1617744600000|2021-04-06 21:30:00|9326.2|9321.2|9313.2|9308.2|9326.2|9321.2|9313|9308|309
1617744900000|2021-04-06 21:35:00|9313.1|9308.1|9312.8|9307.8|9313.7|9308.7|9312.7|9307.7|182
1617745200000|2021-04-06 21:40:00|9313|9308|9321.9|9316.9|9322.4|9317.4|9312.9|9307.9|179
1617745500000|2021-04-06 21:45:00|9322.1|9317.1|9315.6|9310.6|9322.2|9317.2|9314.7|9309.7|180
1617745800000|2021-04-06 21:50:00|9315.5|9310.5|9315.9|9310.9|9316.5|9311.5|9315.2|9310.2|151
1617746100000|2021-04-06 21:55:00|9316.1|9311.1|9317.4|9312.4|9324.1|9319.1|9315.2|9310.2|525
1617746400000|2021-04-06 22:00:00|9317.5|9312.5|9314.2|9309.2|9317.6|9312.6|9313.2|9308.2|428
1617746700000|2021-04-06 22:05:00|9314.1|9309.1|9312.9|9307.9|9314.7|9309.8|9312.3|9307.6|464
1617747000000|2021-04-06 22:10:00|9313|9308|9312.9|9308.8|9314.9|9309.9|9311|9307|582
1617747300000|2021-04-06 22:15:00|9313|9308.9|9311.7|9308.5|9313.1|9309.6|9311.4|9306.6|288
1617747600000|2021-04-06 22:20:00|9311.6|9308.7|9311.4|9309|9312.4|9309.9|9310.5|9307.6|138
1617747900000|2021-04-06 22:25:00|9312.1|9309.7|9311.4|9308.9|9312.4|9309.7|9311.2|9308.3|100
1617748200000|2021-04-06 22:30:00|9311.3|9309|9310.7|9308.3|9312.1|9309|9310.3|9307|152
1617748500000|2021-04-06 22:35:00|9310.8|9308.4|9309.7|9307.3|9311.2|9308.8|9308.8|9306.2|113
1617748800000|2021-04-06 22:40:00|9309.8|9307.4|9309.8|9307.4|9311|9308.4|9309.2|9306.5|102
1617749100000|2021-04-06 22:45:00|9309.9|9307.5|9309.3|9306.9|9310.3|9307.9|9309.3|9306.9|37
1617749400000|2021-04-06 22:50:00|9309.4|9307|9310.6|9308.2|9311.3|9308.4|9309.2|9306.8|87
1617749700000|2021-04-06 22:55:00|9310.5|9308.1|9311.1|9308.7|9311.3|9308.9|9310.2|9307.6|109
1617750000000|2021-04-06 23:00:00|9311.2|9308.6|9309.9|9307.5|9312.1|9309.7|9309.8|9307.4|126
1617750300000|2021-04-06 23:05:00|9310|9307.6|9310.3|9307.9|9310.5|9308.1|9309.9|9307.5|61
1617750600000|2021-04-06 23:10:00|9310.2|9307.8|9310.4|9308|9311.1|9308.7|9310.1|9307.7|88
1617750900000|2021-04-06 23:15:00|9310.3|9307.9|9310.2|9307.8|9310.3|9307.9|9309.2|9306.8|68
1617751200000|2021-04-06 23:20:00|9310.1|9307.7|9310.4|9308|9310.5|9308.7|9310|9307.7|46
1617751500000|2021-04-06 23:25:00|9310.3|9307.9|9310.1|9307.7|9310.4|9308|9309.5|9307.1|68
1617751800000|2021-04-06 23:30:00|9310|9307.6|9310.3|9307.9|9310.5|9308.1|9309.2|9306.9|108
1617752100000|2021-04-06 23:35:00|9310.2|9307.8|9308.7|9306.3|9310.2|9307.8|9308.5|9306.1|146
1617752400000|2021-04-06 23:40:00|9308.8|9306.4|9309.3|9306.9|9310.3|9307.9|9308.7|9306.3|123
1617752700000|2021-04-06 23:45:00|9309.2|9306.8|9309.3|9306.9|9309.5|9307.5|9308.1|9306.2|87
1617753000000|2021-04-06 23:50:00|9309|9306.6|9308.9|9306.5|9309.3|9307|9308.2|9306.2|82
1617753300000|2021-04-06 23:55:00|9308.7|9306.3|9310|9307.6|9310|9307.6|9308.2|9306|88
1617753600000|2021-04-07 00:00:00|9309.9|9307.5|9313.4|9311|9314|9311.6|9309.4|9307|222
1617753900000|2021-04-07 00:05:00|9313.5|9311.1|9314.3|9311.9|9314.7|9312.7|9312.8|9310.4|169
1617754200000|2021-04-07 00:10:00|9314.4|9312|9313.8|9311.4|9314.8|9312.4|9312.9|9310.5|136
1617754500000|2021-04-07 00:15:00|9313.7|9311.3|9314|9311.6|9315.1|9312.7|9312.8|9310.4|141
1617754800000|2021-04-07 00:20:00|9313.9|9311.5|9313.7|9311.3|9314.2|9312.3|9311.9|9310|168
1617755100000|2021-04-07 00:25:00|9313.8|9311.4|9314.2|9311.8|9314.9|9312.8|9313.4|9311|143
1617755400000|2021-04-07 00:30:00|9314.4|9312|9314.8|9312.4|9315|9313|9313.9|9311.5|177
1617755700000|2021-04-07 00:35:00|9314.9|9312.5|9315.5|9313.1|9315.7|9313.3|9314.3|9312.2|135
1617756000000|2021-04-07 00:40:00|9315.6|9313.2|9314.2|9312.7|9316|9313.8|9314|9312|125
1617756300000|2021-04-07 00:45:00|9314.1|9312.6|9313.4|9311|9314.6|9312.8|9312.2|9310.1|119
1617756600000|2021-04-07 00:50:00|9313|9311.5|9316|9313.6|9316.3|9314.3|9312.7|9310.9|319
1617756900000|2021-04-07 00:55:00|9315.9|9313.5|9313.1|9310.7|9315.9|9313.5|9311.4|9309.4|257
1617757200000|2021-04-07 01:00:00|9313|9310.6|9312.2|9309.8|9313.2|9311.2|9311.7|9309.6|174
1617757500000|2021-04-07 01:05:00|9312.3|9309.9|9308.3|9305.9|9312.3|9310.3|9307.1|9305.1|260
1617757800000|2021-04-07 01:10:00|9308.2|9305.8|9307.5|9305.1|9308.5|9306.1|9305.9|9303.8|202
1617758100000|2021-04-07 01:15:00|9307.6|9305.2|9306.7|9304.3|9307.8|9305.6|9306.6|9304.2|196
1617758400000|2021-04-07 01:20:00|9306.8|9304.4|9306|9303.6|9306.8|9304.4|9305.7|9303.4|225
1617758700000|2021-04-07 01:25:00|9306.1|9303.7|9306.1|9303.7|9307.4|9305.5|9305.8|9303.4|162
1617759000000|2021-04-07 01:30:00|9306.2|9303.8|9307|9304.6|9307.4|9305.5|9305.7|9303.5|202
1617759300000|2021-04-07 01:35:00|9306.7|9305.2|9306.8|9304.4|9308.8|9306.5|9306.1|9304.3|220
1617759600000|2021-04-07 01:40:00|9306.3|9304.8|9307.3|9305.8|9308|9305.9|9306.1|9304.3|168
1617759900000|2021-04-07 01:45:00|9307.4|9305.9|9308|9305.6|9309.6|9307.2|9307.1|9305.1|230
1617760200000|2021-04-07 01:50:00|9307.2|9305.7|9307.7|9305.3|9308.7|9306.3|9307.2|9305.1|187
1617760500000|2021-04-07 01:55:00|9307.6|9305.2|9309.4|9307|9309.5|9307.1|9307.3|9305.1|164
1617760800000|2021-04-07 02:00:00|9309.3|9306.9|9309.4|9307|9310.5|9308.1|9308.9|9306.6|157
1617761100000|2021-04-07 02:05:00|9309.3|9306.9|9309.6|9307.2|9309.7|9307.4|9308.1|9306.1|165
1617761400000|2021-04-07 02:10:00|9309.5|9307.1|9312|9309.6|9312.2|9309.8|9309.3|9307|199
1617761700000|2021-04-07 02:15:00|9312.1|9309.7|9312|9309.6|9312.8|9310.8|9311.3|9309.1|188
1617762000000|2021-04-07 02:20:00|9312.1|9309.7|9313|9310.6|9313.1|9311|9311.5|9309.4|136
1617762300000|2021-04-07 02:25:00|9313.1|9310.7|9313.9|9311.5|9314.6|9312.3|9312.9|9310.5|124
1617762600000|2021-04-07 02:30:00|9313.8|9311.4|9313.7|9311.3|9314.9|9312.5|9313.2|9311.1|176
1617762900000|2021-04-07 02:35:00|9313.6|9311.2|9312.2|9309.8|9313.7|9311.8|9312.1|9309.7|146
1617763200000|2021-04-07 02:40:00|9312.1|9309.7|9311.3|9308.9|9312.7|9310.6|9310.9|9308.5|207
1617763500000|2021-04-07 02:45:00|9311.4|9309|9312.4|9310|9312.8|9310.7|9311.1|9308.7|270
1617763800000|2021-04-07 02:50:00|9312.5|9310.1|9311.2|9308.8|9312.5|9310.6|9311.2|9308.8|188
1617764100000|2021-04-07 02:55:00|9311.3|9308.9|9312.8|9310.4|9313.3|9311.5|9311.2|9308.8|181
1617764400000|2021-04-07 03:00:00|9312.9|9310.5|9312.2|9309.8|9313|9311|9311.5|9309.5|175
1617764700000|2021-04-07 03:05:00|9312.1|9309.7|9312.9|9310.5|9313|9311|9311.4|9309.4|179
1617765000000|2021-04-07 03:10:00|9313|9310.6|9313.9|9311.5|9314|9311.6|9312.5|9310.1|157
1617765300000|2021-04-07 03:15:00|9313.8|9311.4|9313.7|9311.3|9314.1|9312|9313.3|9310.9|135
1617765600000|2021-04-07 03:20:00|9313.8|9311.4|9314.7|9312.3|9315.1|9312.7|9313.3|9310.9|156
1617765900000|2021-04-07 03:25:00|9314.9|9312.5|9313.8|9311.4|9314.9|9312.8|9313.5|9311.2|153
1617766200000|2021-04-07 03:30:00|9313.9|9311.5|9312.9|9310.5|9314|9311.6|9312.6|9310.4|146
1617766500000|2021-04-07 03:35:00|9313|9310.6|9312.9|9310.5|9313.4|9311.2|9312.7|9310.3|117
1617766800000|2021-04-07 03:40:00|9313|9310.6|9312.9|9310.5|9313.8|9311.9|9312.5|9310.3|128
1617767100000|2021-04-07 03:45:00|9312.8|9310.4|9312.9|9310.5|9313.1|9311|9312.3|9310.2|124
1617767400000|2021-04-07 03:50:00|9313|9310.6|9313.5|9312|9314|9312.1|9312.6|9310.2|160
1617767700000|2021-04-07 03:55:00|9313.6|9312.1|9313.9|9311.5|9314.4|9312.5|9313.3|9311.3|148
1617768000000|2021-04-07 04:00:00|9314|9311.6|9313.6|9311.2|9314|9312|9313.3|9310.9|127
1617768300000|2021-04-07 04:05:00|9313.5|9311.1|9312.8|9310.4|9313.9|9311.5|9312.6|9310.2|102
1617768600000|2021-04-07 04:10:00|9312.6|9310.2|9312.7|9310.3|9312.9|9310.8|9312|9309.8|181
1617768900000|2021-04-07 04:15:00|9312.6|9310.2|9311.7|9309.3|9312.9|9310.5|9311.1|9308.7|122
1617769200000|2021-04-07 04:20:00|9311.8|9309.4|9311.9|9309.5|9312.1|9310|9311.3|9309|82
1617769500000|2021-04-07 04:25:00|9311.8|9309.4|9312.4|9310|9312.6|9310.6|9311.8|9309.4|158
1617769800000|2021-04-07 04:30:00|9311.9|9310.4|9311.1|9308.7|9312.6|9310.6|9311|9308.6|149
1617770100000|2021-04-07 04:35:00|9311.2|9308.8|9311.1|9308.7|9311.6|9309.6|9310.5|9308.3|111
1617770400000|2021-04-07 04:40:00|9311|9308.6|9310.3|9307.9|9311.2|9308.9|9310.2|9307.8|135
1617770700000|2021-04-07 04:45:00|9310.2|9307.8|9308.8|9307.3|9310.3|9307.9|9308.8|9306.7|153
1617771000000|2021-04-07 04:50:00|9308.9|9307.4|9310.2|9307.8|9310.3|9308.4|9308.7|9306.7|82
1617771300000|2021-04-07 04:55:00|9309.9|9307.5|9310.2|9307.8|9310.3|9308.4|9309.2|9307.4|73
1617771600000|2021-04-07 05:00:00|9310.3|9307.9|9310.9|9308.5|9311.1|9309|9309.4|9307.4|122
1617771900000|2021-04-07 05:05:00|9310.8|9308.4|9310.2|9307.8|9311.1|9309.1|9309.6|9307.5|84
1617772200000|2021-04-07 05:10:00|9310.3|9307.9|9310.4|9308|9310.8|9308.4|9308.9|9307.1|156
1617772500000|2021-04-07 05:15:00|9310.3|9307.9|9311.8|9309.4|9312.1|9310.1|9310.2|9307.8|167
1617772800000|2021-04-07 05:20:00|9311.7|9309.3|9311|9308.6|9311.7|9309.7|9310.7|9308.6|104
1617773100000|2021-04-07 05:25:00|9311.1|9308.7|9311.4|9309|9312.1|9310.1|9310.6|9308.5|121
1617773400000|2021-04-07 05:30:00|9311.3|9308.9|9311.9|9309.5|9312.3|9310.3|9311|9308.6|143
1617773700000|2021-04-07 05:35:00|9312|9309.6|9312.5|9310.1|9312.8|9310.9|9311.6|9309.2|163
1617774000000|2021-04-07 05:40:00|9312.6|9310.2|9312.8|9310.4|9313.1|9310.9|9311.7|9309.6|175
1617774300000|2021-04-07 05:45:00|9312.9|9310.5|9312.9|9310.5|9313.8|9311.6|9312|9310|253
1617774600000|2021-04-07 05:50:00|9312.8|9310.4|9311.3|9308.9|9313|9310.6|9310.8|9308.7|169
1617774900000|2021-04-07 05:55:00|9311.4|9309|9309.5|9307.1|9311.8|9309.4|9308.4|9306.5|240
1617775200000|2021-04-07 06:00:00|9309.4|9307|9297|9294.6|9309.8|9307.4|9297|9294.6|464
1617775500000|2021-04-07 06:05:00|9297.1|9294.7|9302.1|9299.7|9304.7|9302.3|9297|9294.6|583
1617775800000|2021-04-07 06:10:00|9302.2|9299.8|9302.4|9300|9304.4|9302|9299.9|9297.5|559
1617776100000|2021-04-07 06:15:00|9302.3|9299.9|9303.3|9300.9|9305.1|9302.7|9299.5|9297.1|417
1617776400000|2021-04-07 06:20:00|9303.4|9301|9299.8|9297.4|9305.1|9302.7|9298.8|9296.4|365
1617776700000|2021-04-07 06:25:00|9299.7|9297.3|9297.4|9295|9299.8|9297.4|9295.7|9293.3|327
1617777000000|2021-04-07 06:30:00|9297.5|9295.1|9291.9|9289.5|9297.6|9295.2|9291.8|9289.4|496
1617777300000|2021-04-07 06:35:00|9291.8|9289.4|9292.7|9290.3|9293|9291.1|9290.5|9288.1|361
1617777600000|2021-04-07 06:40:00|9292.8|9290.4|9298.5|9296.1|9299.5|9297.3|9291.3|9289.4|436
1617777900000|2021-04-07 06:45:00|9298.6|9296.2|9295.5|9293.1|9299|9296.9|9295.2|9292.8|271
1617778200000|2021-04-07 06:50:00|9295.4|9293|9300.4|9298|9301|9299.1|9295.4|9293|359
1617778500000|2021-04-07 06:55:00|9300.5|9298.1|9300.8|9298.4|9301.8|9299.6|9298.5|9296.5|476
1617778800000|2021-04-07 07:00:00|9300.9|9298.5|9293.6|9291.2|9301.4|9299.4|9291.8|9289.8|696
1617779100000|2021-04-07 07:05:00|9293.7|9291.3|9294.9|9292.5|9295.6|9293.3|9289.9|9287.9|485
1617779400000|2021-04-07 07:10:00|9295|9292.6|9301.5|9299.1|9302.5|9300.1|9294.6|9292.2|489
1617779700000|2021-04-07 07:15:00|9301.6|9299.2|9298.9|9296.5|9302.6|9300.2|9298.8|9296.4|383
1617780000000|2021-04-07 07:20:00|9299|9296.6|9298.2|9295.8|9301.5|9299.1|9298.1|9295.7|374
1617780300000|2021-04-07 07:25:00|9298.1|9295.7|9302.5|9300.1|9303.4|9301|9295.6|9293.2|350
1617780600000|2021-04-07 07:30:00|9302.6|9300.2|9298.1|9295.7|9303.4|9301.5|9297.2|9294.8|316
1617780900000|2021-04-07 07:35:00|9298.2|9295.8|9304.3|9301.9|9306.2|9304|9298|9295.6|432
1617781200000|2021-04-07 07:40:00|9304.2|9301.8|9297.5|9296|9304.3|9301.9|9297|9294.6|380
1617781500000|2021-04-07 07:45:00|9297.6|9296.1|9296.6|9294.2|9299|9296.6|9296|9293.6|342
1617781800000|2021-04-07 07:50:00|9296.7|9294.3|9299|9296.6|9299.2|9297.2|9296.2|9294|357
1617782100000|2021-04-07 07:55:00|9299.1|9296.7|9300.9|9298.5|9301.7|9299.7|9298.2|9296.2|394
1617782400000|2021-04-07 08:00:00|9300.4|9298.9|9305.1|9302.7|9306|9303.6|9299.8|9297.4|441
1617782700000|2021-04-07 08:05:00|9305|9302.6|9302.4|9300|9306.3|9304.3|9300.7|9298.5|284
1617783000000|2021-04-07 08:10:00|9302.5|9300.1|9307|9304.6|9307.9|9305.5|9302.4|9300|316
1617783300000|2021-04-07 08:15:00|9307.1|9304.7|9309.8|9307.4|9310.7|9308.4|9307.1|9304.7|324
1617783600000|2021-04-07 08:20:00|9309.9|9307.5|9313.4|9311|9313.4|9311.5|9307.5|9305.1|360
1617783900000|2021-04-07 08:25:00|9313.5|9311.1|9310.9|9308.5|9313.5|9311.3|9310.3|9307.9|317
1617784200000|2021-04-07 08:30:00|9310.8|9308.4|9305.6|9303.2|9310.9|9308.5|9302.8|9300.8|363
1617784500000|2021-04-07 08:35:00|9305.5|9303.1|9300.8|9298.4|9306|9304.1|9299|9296.6|375
1617784800000|2021-04-07 08:40:00|9300.9|9298.5|9301.8|9299.4|9303.6|9301.6|9300.7|9298.3|252
1617785100000|2021-04-07 08:45:00|9301.7|9299.3|9296.2|9294.7|9301.8|9299.8|9296.1|9294.1|223
1617785400000|2021-04-07 08:50:00|9296.1|9294.6|9295.4|9293|9296.5|9294.6|9293.6|9291.4|425
1617785700000|2021-04-07 08:55:00|9295.5|9293.1|9295|9292.6|9296.5|9294.6|9292.7|9290.6|303
1617786000000|2021-04-07 09:00:00|9295.1|9292.7|9296|9293.6|9297.5|9295.3|9293.3|9291.1|363
1617786300000|2021-04-07 09:05:00|9295.9|9293.5|9292.4|9290|9296.1|9294|9291.9|9289.5|268
1617786600000|2021-04-07 09:10:00|9292.3|9289.9|9288.6|9286.2|9293.2|9291.1|9287.5|9285.1|261
1617786900000|2021-04-07 09:15:00|9288.7|9286.3|9293.8|9291.4|9294.4|9292.3|9288|9286.1|253
1617787200000|2021-04-07 09:20:00|9293.7|9291.3|9292.4|9290|9294|9291.9|9290.5|9288.4|231
1617787500000|2021-04-07 09:25:00|9291.8|9290.3|9293.2|9290.8|9293.4|9291.4|9291.4|9289.5|188
1617787800000|2021-04-07 09:30:00|9293.1|9290.7|9292.2|9289.8|9294|9292|9291.5|9289.5|207
1617788100000|2021-04-07 09:35:00|9292.1|9289.7|9293.1|9290.7|9293.9|9291.5|9291.7|9289.3|231
1617788400000|2021-04-07 09:40:00|9293|9290.6|9295.4|9293|9295.6|9293.3|9292.9|9290.6|207
1617788700000|2021-04-07 09:45:00|9295.3|9292.9|9295.5|9293.1|9297.6|9295.6|9294.3|9292.2|306
1617789000000|2021-04-07 09:50:00|9295.6|9293.2|9295.1|9292.7|9295.6|9293.6|9292.9|9290.5|215
1617789300000|2021-04-07 09:55:00|9295.4|9293|9293.6|9291.2|9295.6|9293.5|9292.5|9290.5|251
1617789600000|2021-04-07 10:00:00|9292.7|9291.1|9293.9|9291.5|9294.4|9292.6|9292.5|9290.3|310
1617789900000|2021-04-07 10:05:00|9293.8|9291.4|9294.5|9293|9295.7|9293.8|9292.5|9290.3|278
1617790200000|2021-04-07 10:10:00|9294.4|9292.9|9294.5|9292.1|9295.3|9293.3|9292.7|9290.8|260
1617790500000|2021-04-07 10:15:00|9294.7|9292.3|9293.1|9290.7|9294.7|9292.3|9291.6|9289.2|206
1617790800000|2021-04-07 10:20:00|9293.2|9290.8|9295.7|9293.3|9297.4|9295.2|9292.6|9290.8|213
1617791100000|2021-04-07 10:25:00|9295.6|9293.2|9293.5|9291.1|9296.7|9294.6|9290.9|9289|277
1617791400000|2021-04-07 10:30:00|9293.6|9291.2|9287.7|9285.3|9294.1|9291.7|9286.8|9284.4|371
1617791700000|2021-04-07 10:35:00|9287.8|9285.4|9291.9|9289.5|9292.1|9289.7|9287.7|9285.3|280
1617792000000|2021-04-07 10:40:00|9292|9289.6|9294.6|9292.2|9294.9|9292.6|9291.9|9289.5|259
1617792300000|2021-04-07 10:45:00|9294.7|9292.3|9290.9|9288.5|9294.9|9292.7|9290.6|9288.2|333
1617792600000|2021-04-07 10:50:00|9290.8|9288.4|9292.6|9290.2|9292.8|9290.8|9289.9|9287.8|275
1617792900000|2021-04-07 10:55:00|9292.7|9290.3|9291.7|9289.3|9293.2|9290.8|9290.4|9288|348
1617793200000|2021-04-07 11:00:00|9291.6|9289.2|9294.9|9292.5|9295|9293.5|9291.5|9289.2|313
1617793500000|2021-04-07 11:05:00|9294.8|9292.4|9291|9288.6|9295|9293.5|9290.5|9288.6|268
1617793800000|2021-04-07 11:10:00|9291.1|9288.7|9293.6|9291.2|9294.2|9292.2|9289.5|9287.6|317
1617794100000|2021-04-07 11:15:00|9293.5|9291.1|9288.5|9286.1|9293.9|9292|9288.4|9286|356
1617794400000|2021-04-07 11:20:00|9288.6|9286.2|9294.1|9291.7|9294.5|9292.2|9288.3|9286.1|288
1617794700000|2021-04-07 11:25:00|9294.2|9291.8|9292.3|9289.9|9294.2|9291.8|9292.1|9289.7|220
1617795000000|2021-04-07 11:30:00|9292.4|9290|9293|9290.6|9293.4|9291.1|9291.8|9289.7|163
1617795300000|2021-04-07 11:35:00|9292.9|9290.5|9290.9|9288.5|9293|9290.6|9289.9|9287.8|221
1617795600000|2021-04-07 11:40:00|9291|9288.6|9289.4|9287|9291.3|9289.1|9289.2|9286.8|209
1617795900000|2021-04-07 11:45:00|9289.5|9287.1|9286.3|9283.9|9290.4|9288|9285.4|9283.4|276
1617796200000|2021-04-07 11:50:00|9286.2|9283.8|9287.6|9285.2|9288.8|9286.4|9284.5|9282.1|233
1617796500000|2021-04-07 11:55:00|9287.7|9285.3|9290.2|9287.8|9291.6|9289.6|9287|9284.6|334
1617796800000|2021-04-07 12:00:00|9290.3|9287.9|9294.7|9292.3|9294.8|9292.7|9290.2|9287.8|368
1617797100000|2021-04-07 12:05:00|9294.3|9292.8|9293.8|9292.3|9295.7|9293.7|9293.3|9291.2|300
1617797400000|2021-04-07 12:10:00|9293.7|9292.2|9294.4|9292|9295.6|9293.4|9292.9|9291.1|306
1617797700000|2021-04-07 12:15:00|9294.5|9292.1|9293.9|9292.4|9296.7|9295.2|9293.2|9291.3|354
1617798000000|2021-04-07 12:20:00|9293.6|9292.1|9294.6|9292.2|9296.7|9295|9293.4|9291.4|448
1617798300000|2021-04-07 12:25:00|9294.5|9292.1|9293.4|9291|9295.3|9293.4|9291.2|9289.3|338
1617798600000|2021-04-07 12:30:00|9293.3|9290.9|9291.5|9290|9294|9292.5|9290.6|9288.6|271
1617798900000|2021-04-07 12:35:00|9291.4|9289.9|9294.2|9291.8|9295.7|9293.7|9290.5|9288.5|343
1617799200000|2021-04-07 12:40:00|9294.3|9291.9|9293.5|9291.1|9294.8|9292.9|9292.6|9290.7|297
1617799500000|2021-04-07 12:45:00|9293.6|9291.2|9295.7|9294.2|9296.3|9294.4|9292.8|9290.5|321
1617799800000|2021-04-07 12:50:00|9295.6|9294.1|9293.5|9291.1|9297.4|9295.6|9292.3|9290.2|377
1617800100000|2021-04-07 12:55:00|9293.4|9291|9292.7|9290.3|9294|9292|9290.4|9288.6|421
1617800400000|2021-04-07 13:00:00|9292.8|9290.4|9290.5|9289|9293.6|9291.6|9289.6|9287.9|393
1617800700000|2021-04-07 13:05:00|9290.8|9289.3|9291|9289.5|9291.6|9289.7|9288.7|9286.9|267
1617801000000|2021-04-07 13:10:00|9291.1|9289.6|9289.4|9287.9|9291.7|9289.8|9289.2|9287.3|232
1617801300000|2021-04-07 13:15:00|9289.3|9287.8|9289.3|9286.9|9292.4|9290.2|9288.7|9286.8|344
1617801600000|2021-04-07 13:20:00|9289.4|9287|9288.8|9286.4|9291.1|9289.6|9287.5|9285.4|631
1617801900000|2021-04-07 13:25:00|9288.4|9286.9|9284.1|9281.7|9288.9|9286.9|9281.6|9279.5|408
1617802200000|2021-04-07 13:30:00|9283.3|9280.9|9288|9286.5|9289.2|9287.3|9281.8|9279.8|402
1617802500000|2021-04-07 13:35:00|9287.9|9286.4|9291.6|9290.1|9292.1|9290.1|9285.5|9283.4|441
1617802800000|2021-04-07 13:40:00|9291.5|9290|9287.6|9285.2|9292.6|9290.7|9285.5|9283.5|484
1617803100000|2021-04-07 13:45:00|9287.5|9285.1|9283.2|9281.7|9288.4|9286.5|9283|9281.1|517
1617803400000|2021-04-07 13:50:00|9283.3|9281.8|9282.9|9281.4|9285.7|9283.8|9281.3|9279.4|377
1617803700000|2021-04-07 13:55:00|9283|9281.5|9285.9|9283.5|9286|9284|9281.8|9279.4|346
1617804000000|2021-04-07 14:00:00|9285.8|9283.4|9281.6|9280.1|9287.7|9285.6|9281.6|9279.7|503
1617804300000|2021-04-07 14:05:00|9282|9279.6|9281.9|9280.4|9283.3|9281.4|9281.4|9279.4|313
1617804600000|2021-04-07 14:10:00|9282|9280.5|9281.5|9279.1|9283.2|9281.3|9277.6|9275.5|644
1617804900000|2021-04-07 14:15:00|9281.1|9279.6|9282|9280.5|9286|9283.8|9279.7|9278.2|499
1617805200000|2021-04-07 14:20:00|9282.1|9280.6|9281.7|9279.3|9283.9|9282.2|9280.9|9279.1|433
1617805500000|2021-04-07 14:25:00|9281.6|9279.2|9274.4|9272|9282.4|9280.5|9271.2|9268.8|568
1617805800000|2021-04-07 14:30:00|9274|9272.5|9277.7|9276.2|9278.1|9276.2|9271.2|9269.3|569
1617806100000|2021-04-07 14:35:00|9278.1|9275.7|9275.7|9274.2|9279.5|9277.2|9274.6|9272.8|481
1617806400000|2021-04-07 14:40:00|9275.8|9274.3|9272.8|9270.4|9278.1|9276.1|9271.1|9269.1|480
1617806700000|2021-04-07 14:45:00|9272.7|9270.3|9271.6|9270.1|9275.4|9273.5|9269.5|9267.1|565
1617807000000|2021-04-07 14:50:00|9271.7|9270.2|9272.4|9270.9|9274.7|9272.8|9270.5|9268.6|539
1617807300000|2021-04-07 14:55:00|9272.8|9270.4|9276.9|9274.5|9283|9281|9272.4|9270.4|790
1617807600000|2021-04-07 15:00:00|9277|9274.6|9281.5|9279.1|9281.5|9279.6|9274.3|9272.4|585
1617807900000|2021-04-07 15:05:00|9281.6|9279.2|9276.6|9274.2|9281.7|9279.8|9275.7|9273.9|486
1617808200000|2021-04-07 15:10:00|9276.7|9274.3|9271.2|9268.8|9276.8|9274.6|9269|9267|365
1617808500000|2021-04-07 15:15:00|9271.1|9268.7|9271.6|9270.1|9273.3|9271.3|9269.9|9267.9|372
1617808800000|2021-04-07 15:20:00|9272|9269.6|9276.1|9274.6|9276.3|9274.6|9271.6|9269.6|332
1617809100000|2021-04-07 15:25:00|9276|9274.5|9275.9|9274.4|9277.8|9276.3|9275.1|9273.2|384
1617809400000|2021-04-07 15:30:00|9276|9274.5|9277.1|9275.6|9279.9|9277.7|9276|9274.1|503
1617809700000|2021-04-07 15:35:00|9277.6|9275.2|9275.5|9273.1|9278.1|9276.2|9274.2|9272.2|326
1617810000000|2021-04-07 15:40:00|9275.4|9273|9278.1|9275.7|9278.4|9276.5|9275.4|9273|385
1617810300000|2021-04-07 15:45:00|9278|9275.6|9277.9|9276.4|9278.7|9276.9|9275.4|9273.4|366
1617810600000|2021-04-07 15:50:00|9278|9276.5|9277.1|9275.6|9280.1|9278.2|9276.7|9274.6|385
1617810900000|2021-04-07 15:55:00|9277.4|9275.9|9276.2|9273.8|9277.8|9276|9275|9273|339
1617811200000|2021-04-07 16:00:00|9276.3|9273.9|9277.1|9274.7|9279.7|9277.8|9275.5|9273.7|419
1617811500000|2021-04-07 16:05:00|9276.7|9275.2|9272.8|9271.3|9277.2|9275.3|9272.4|9270.5|267
1617811800000|2021-04-07 16:10:00|9272.7|9271.2|9273.3|9270.9|9274.6|9272.6|9272.4|9270.6|268
1617812100000|2021-04-07 16:15:00|9273.4|9271|9276.9|9275.4|9277.7|9275.7|9273|9270.6|306
1617812400000|2021-04-07 16:20:00|9277|9275.5|9279|9277.5|9280.4|9278.6|9276.9|9275.4|336
1617812700000|2021-04-07 16:25:00|9278.9|9277.4|9281.2|9278.8|9281.5|9279.7|9278.9|9276.9|192
1617813000000|2021-04-07 16:30:00|9280.8|9279.3|9280.9|9279.4|9282.3|9280.4|9280.2|9278.4|215
1617813300000|2021-04-07 16:35:00|9281|9279.5|9281.8|9280.3|9283.2|9281.3|9280.9|9279.3|208
1617813600000|2021-04-07 16:40:00|9281.9|9280.4|9282.8|9281.3|9283.3|9281.5|9280.9|9278.9|187
1617813900000|2021-04-07 16:45:00|9283|9281.5|9282.8|9280.4|9283.1|9281.6|9280|9278|247
1617814200000|2021-04-07 16:50:00|9282.9|9280.5|9283.6|9282.1|9284.2|9282.6|9281.2|9279.3|223
1617814500000|2021-04-07 16:55:00|9283.7|9282.2|9285.2|9283.7|9286.6|9284.8|9283.6|9282.1|239
1617814800000|2021-04-07 17:00:00|9285.3|9283.8|9284.8|9283.3|9285.8|9284.1|9284.5|9282.5|231
1617815100000|2021-04-07 17:05:00|9285.1|9283.6|9285.1|9283.6|9286.3|9284.5|9284.5|9283|166
1617815400000|2021-04-07 17:10:00|9285.4|9283|9282.7|9281.2|9285.6|9283.8|9281.9|9279.9|240
1617815700000|2021-04-07 17:15:00|9282.6|9281.1|9280.3|9278.8|9282.6|9281.1|9279.8|9277.8|210
1617816000000|2021-04-07 17:20:00|9280.5|9279|9282|9280.5|9282.8|9281.3|9280.1|9278.2|158
1617816300000|2021-04-07 17:25:00|9281.9|9280.4|9282.8|9281.3|9283.3|9281.5|9281.4|9279.8|180
1617816600000|2021-04-07 17:30:00|9283.2|9280.8|9280.9|9279.4|9283.4|9281.5|9280.9|9278.9|196
1617816900000|2021-04-07 17:35:00|9281|9279.5|9281.9|9280.4|9283|9281.1|9280.9|9279.3|140
1617817200000|2021-04-07 17:40:00|9281.8|9280.3|9281.9|9280.4|9282.8|9280.9|9281.6|9279.6|150
1617817500000|2021-04-07 17:45:00|9282|9280.5|9284.8|9282.4|9285.5|9283.5|9281.9|9280|198
1617817800000|2021-04-07 17:50:00|9284.7|9282.3|9283.9|9282.4|9284.9|9283|9283.6|9281.8|182
1617818100000|2021-04-07 17:55:00|9284.3|9281.9|9282.4|9278.3|9285|9283|9281.4|9276.4|296
1617818400000|2021-04-07 18:00:00|9282.2|9277.2|9285.9|9283.5|9285.9|9283.7|9280.8|9275.8|357
1617818700000|2021-04-07 18:05:00|9285.7|9284.2|9283.3|9280.9|9287.8|9285.8|9282|9280.5|319
1617819000000|2021-04-07 18:10:00|9283.4|9281|9282.9|9281.4|9285.2|9283.3|9282.8|9281|249
1617819300000|2021-04-07 18:15:00|9282.8|9281.3|9282.8|9281.3|9284.1|9282.6|9281.8|9279.9|173
1617819600000|2021-04-07 18:20:00|9282.7|9281.2|9284.6|9283.1|9284.7|9283.2|9282|9280.5|206
1617819900000|2021-04-07 18:25:00|9285.1|9282.7|9288.9|9287.4|9288.9|9287.4|9284.6|9282.7|356
1617820200000|2021-04-07 18:30:00|9288.8|9287.3|9289.1|9287.6|9289.9|9288.4|9287.3|9285.8|176
1617820500000|2021-04-07 18:35:00|9289.6|9288.1|9288.8|9287.3|9291.1|9289.5|9288.4|9286.9|256
1617820800000|2021-04-07 18:40:00|9288.7|9287.2|9291.6|9290.1|9292.2|9290.4|9288|9286.3|311
1617821100000|2021-04-07 18:45:00|9291.9|9290.4|9296.2|9293.8|9296.4|9294.9|9291.4|9289.8|388
1617821400000|2021-04-07 18:50:00|9295.8|9294.3|9295.2|9293.7|9296.9|9295.4|9295.1|9293.6|256
1617821700000|2021-04-07 18:55:00|9295.1|9293.6|9298.8|9297.3|9301.2|9299.4|9295|9293.5|400
1617822000000|2021-04-07 19:00:00|9298.9|9297.4|9296.8|9295.3|9299.7|9297.8|9296.6|9294.7|237
1617822300000|2021-04-07 19:05:00|9296.7|9295.2|9300.7|9298.3|9302.9|9300.9|9295.9|9294|351
1617822600000|2021-04-07 19:10:00|9300.6|9298.2|9299.4|9297.9|9301.7|9299.5|9298.5|9296.7|270
1617822900000|2021-04-07 19:15:00|9299.5|9298|9301.1|9299.6|9302.3|9300.4|9299.4|9297.8|288
1617823200000|2021-04-07 19:20:00|9301|9299.5|9302.9|9301.4|9303.5|9301.5|9301|9299.1|225
1617823500000|2021-04-07 19:25:00|9303|9301.5|9302.9|9301.4|9304|9302.2|9301.8|9300|174
1617823800000|2021-04-07 19:30:00|9302.8|9301.3|9303.3|9301.8|9303.9|9301.9|9302.5|9300.5|105
1617824100000|2021-04-07 19:35:00|9303.2|9301.7|9302.8|9301.3|9303.9|9302.2|9302.8|9300.9|179
1617824400000|2021-04-07 19:40:00|9302.7|9301.2|9303.2|9300.8|9304.2|9302.2|9301.9|9300.4|147
1617824700000|2021-04-07 19:45:00|9303.1|9300.7|9299.3|9297.8|9303.2|9301.2|9298.5|9296.4|280
1617825000000|2021-04-07 19:50:00|9299.2|9297.7|9299.2|9297.7|9299.9|9297.9|9298.5|9296.4|216
1617825300000|2021-04-07 19:55:00|9299.1|9297.6|9297.5|9296|9299.1|9297.6|9296.6|9294.6|208
1617825600000|2021-04-07 20:00:00|9297.4|9295.9|9294.5|9293|9297.6|9295.9|9294|9292|177
1617825900000|2021-04-07 20:05:00|9294.9|9292.5|9295.8|9294.3|9296.3|9294.5|9294.1|9292.1|115
1617826200000|2021-04-07 20:10:00|9295.9|9294.4|9295.3|9292.9|9296.3|9294.4|9295|9292.9|89
1617826500000|2021-04-07 20:15:00|9295.2|9292.8|9295.9|9294.4|9296.4|9294.5|9294.8|9292.8|72
1617826800000|2021-04-07 20:20:00|9296|9294.5|9296.5|9295|9297.1|9295.3|9296|9294.5|60
1617827100000|2021-04-07 20:25:00|9296.6|9295.1|9296.6|9295.1|9297.3|9295.3|9296.4|9294.5|91
1617827400000|2021-04-07 20:30:00|9296.7|9295.2|9297.5|9296|9298.2|9296.3|9296.6|9294.6|81
1617827700000|2021-04-07 20:35:00|9297.6|9296.1|9297.7|9296.2|9298.2|9296.3|9297.2|9295.2|77
1617828000000|2021-04-07 20:40:00|9297.8|9296.3|9297.5|9296|9298.1|9296.3|9297.5|9295.6|32
1617828300000|2021-04-07 20:45:00|9297.9|9295.5|9296.5|9294.1|9298|9296.1|9296.2|9293.8|86
1617828600000|2021-04-07 20:50:00|9296.6|9294.2|9296.3|9293.9|9297.7|9295.3|9296.2|9293.8|132
1617828900000|2021-04-07 20:55:00|9296.5|9294.1|9299.8|9294.8|9300.7|9295.7|9296.5|9294.1|258
1617829200000|2021-04-07 21:00:00|9301.9|9296.9|9300.5|9295.5|9305.2|9300.2|9298|9294.5|25
1617829500000|2021-04-07 21:05:00|9300.3|9295.3|9300.4|9295.4|9302.8|9297.8|9299.1|9294.1|96
1617829800000|2021-04-07 21:10:00|9301.7|9296.7|9302.2|9297.2|9303.6|9298.6|9299.5|9294.5|128
1617830100000|2021-04-07 21:15:00|9302.4|9297.4|9301.9|9296.9|9303.7|9298.7|9300.6|9295.6|108
1617830400000|2021-04-07 21:20:00|9302.1|9297.1|9302.4|9297.4|9302.9|9297.9|9301.3|9296.3|90
1617830700000|2021-04-07 21:25:00|9301.5|9296.5|9302.1|9297.1|9304.1|9299.1|9301.5|9296.5|101
1617831000000|2021-04-07 21:30:00|9303.3|9298.3|9301.9|9296.9|9303.8|9298.8|9301.4|9296.4|107
1617831300000|2021-04-07 21:35:00|9301.6|9296.6|9301.9|9296.9|9304.5|9299.5|9301.4|9296.4|163
1617831600000|2021-04-07 21:40:00|9301.8|9296.8|9302.5|9297.5|9304.3|9299.3|9301.5|9296.5|145
1617831900000|2021-04-07 21:45:00|9302.3|9297.3|9299.1|9294.1|9304|9299|9298.4|9293.4|560
1617832200000|2021-04-07 21:50:00|9299.5|9294.5|9302.4|9297.4|9303.8|9298.8|9297.7|9292.7|1519
1617832500000|2021-04-07 21:55:00|9301.9|9296.9|9296.5|9291.5|9303.4|9298.4|9294.9|9289.9|1038
1617832800000|2021-04-07 22:00:00|9296.3|9291.3|9297.4|9294.2|9300.3|9295.6|9296.3|9291.3|360
1617833100000|2021-04-07 22:05:00|9297.3|9294.1|9296.8|9294.4|9297.9|9294.8|9296.8|9293.8|129
1617833400000|2021-04-07 22:10:00|9297.4|9294.9|9296.4|9294|9298.6|9295.1|9296.3|9293.3|135
1617833700000|2021-04-07 22:15:00|9296.3|9293.9|9294.5|9292.1|9296.8|9294|9294.5|9290.8|213
1617834000000|2021-04-07 22:20:00|9294.8|9291.7|9294.6|9292.2|9295.2|9292.3|9294.3|9291.5|84
1617834300000|2021-04-07 22:25:00|9294.8|9292.1|9295.2|9292.8|9296.5|9293.6|9294.7|9291.8|155
1617834600000|2021-04-07 22:30:00|9296|9293.1|9296.9|9294.5|9298|9294.7|9295.9|9292.5|214
1617834900000|2021-04-07 22:35:00|9296.8|9294.4|9296.9|9294.5|9298.3|9294.9|9296.5|9293.4|102
1617835200000|2021-04-07 22:40:00|9296.8|9294.4|9296.2|9293.8|9297.6|9295.2|9296.2|9293|122
1617835500000|2021-04-07 22:45:00|9296.1|9293.7|9296.3|9293.9|9297.5|9294.3|9296.1|9292.4|122
1617835800000|2021-04-07 22:50:00|9296.2|9293.8|9296.9|9294|9297.3|9294.4|9296.1|9293.2|140
1617836100000|2021-04-07 22:55:00|9296.8|9294.1|9295.7|9293.3|9297.3|9294.5|9294.4|9291.2|178
1617836400000|2021-04-07 23:00:00|9296.3|9292.7|9295.7|9293.3|9296.3|9293.9|9295.4|9292.7|57
1617836700000|2021-04-07 23:05:00|9295.6|9293.2|9297.6|9295.2|9298.1|9295.7|9295.6|9293.1|125
1617837000000|2021-04-07 23:10:00|9297.5|9295.1|9298.8|9296.4|9298.9|9296.5|9297.4|9295|82
1617837300000|2021-04-07 23:15:00|9298.9|9296.5|9299.1|9296.7|9299.2|9296.8|9297.4|9295|111
1617837600000|2021-04-07 23:20:00|9299.2|9296.8|9299.1|9296.7|9299.3|9297.3|9298.6|9296.6|56
1617837900000|2021-04-07 23:25:00|9298.8|9297.3|9298.8|9296.4|9300|9297.6|9298.5|9296.1|96
1617838200000|2021-04-07 23:30:00|9298.9|9296.5|9296.6|9294.2|9299|9296.6|9296.5|9294.1|161
1617838500000|2021-04-07 23:35:00|9296.5|9294.1|9296.3|9293.9|9296.6|9294.2|9295.6|9293.2|103
1617838800000|2021-04-07 23:40:00|9296.4|9294|9295.8|9293.4|9296.4|9294|9295.6|9293.2|57
1617839100000|2021-04-07 23:45:00|9295.9|9293.5|9295.7|9293.3|9295.9|9293.5|9294.9|9292.5|83
1617839400000|2021-04-07 23:50:00|9295.8|9293.4|9295.6|9293.2|9296|9293.6|9295.5|9293.1|52
1617839700000|2021-04-07 23:55:00|9295.7|9293.3|9295.7|9293.3|9296.1|9294|9295.4|9293.1|62
1617840000000|2021-04-08 00:00:00|9295.8|9293.4|9296.7|9294.3|9297.8|9295.4|9295.6|9293.2|202
1617840300000|2021-04-08 00:05:00|9296.5|9294.1|9297.6|9295.2|9298.1|9295.7|9296.4|9294|143
1617840600000|2021-04-08 00:10:00|9297.5|9295.1|9295.8|9293.4|9297.5|9295.6|9295.5|9293.2|139
1617840900000|2021-04-08 00:15:00|9295.7|9293.3|9297.8|9296.3|9298.3|9296.4|9295.7|9293.3|102
1617841200000|2021-04-08 00:20:00|9297.7|9296.2|9298.2|9295.8|9299.3|9296.9|9297.3|9294.9|133
1617841500000|2021-04-08 00:25:00|9298.3|9295.9|9297.9|9296.4|9298.6|9296.6|9297.1|9295|111
1617841800000|2021-04-08 00:30:00|9298.3|9295.9|9299.4|9297|9299.5|9297.6|9297.1|9295.1|156
1617842100000|2021-04-08 00:35:00|9299.5|9297.1|9299.3|9296.9|9300.2|9298.2|9298.6|9296.4|142
1617842400000|2021-04-08 00:40:00|9298.9|9297.4|9301.1|9298.7|9301.2|9298.9|9298.6|9296.7|92
1617842700000|2021-04-08 00:45:00|9301|9298.6|9301|9298.6|9301.1|9299.1|9298.1|9295.7|169
1617843000000|2021-04-08 00:50:00|9300.6|9298.2|9302.7|9300.3|9303.7|9301.3|9299.7|9297.7|241
1617843300000|2021-04-08 00:55:00|9302|9299.6|9302.6|9300.2|9303|9300.8|9301.6|9299.5|210
1617843600000|2021-04-08 01:00:00|9302.5|9300.1|9300.8|9298.4|9303.6|9301.5|9300.4|9298|235
1617843900000|2021-04-08 01:05:00|9300.9|9298.5|9300.8|9298.4|9301.2|9299.2|9300.3|9297.9|127
1617844200000|2021-04-08 01:10:00|9300.9|9298.5|9300.2|9297.8|9302.6|9300.2|9300|9297.6|137
1617844500000|2021-04-08 01:15:00|9300.1|9297.7|9302.6|9300.2|9303.7|9301.3|9300.1|9297.7|213
1617844800000|2021-04-08 01:20:00|9302.5|9300.1|9302.4|9300|9303.4|9301.2|9301.6|9299.2|167
1617845100000|2021-04-08 01:25:00|9302.3|9299.9|9301.3|9299.8|9302.8|9300.9|9301.3|9299.3|123
1617845400000|2021-04-08 01:30:00|9301.8|9299.4|9301.1|9298.7|9301.9|9299.9|9300.7|9298.3|158
1617845700000|2021-04-08 01:35:00|9301.2|9298.8|9301.8|9299.4|9301.8|9299.8|9300.1|9298.2|115
1617846000000|2021-04-08 01:40:00|9301.7|9299.3|9299.9|9297.5|9301.8|9299.8|9299.8|9297.4|112
1617846300000|2021-04-08 01:45:00|9300|9297.6|9300|9297.6|9300.7|9298.3|9298.7|9296.6|178
1617846600000|2021-04-08 01:50:00|9300.1|9297.7|9300.1|9297.7|9300.6|9298.5|9299.1|9296.8|183
1617846900000|2021-04-08 01:55:00|9300.2|9297.8|9300.2|9297.8|9301.3|9298.9|9300.1|9297.7|165
1617847200000|2021-04-08 02:00:00|9300.1|9297.7|9300.1|9297.7|9300.8|9298.6|9299.1|9296.7|146
1617847500000|2021-04-08 02:05:00|9300|9297.6|9299.3|9296.9|9300.2|9298.1|9299.1|9296.7|167
1617847800000|2021-04-08 02:10:00|9299.2|9296.8|9299.3|9296.9|9299.5|9297.6|9298.6|9296.4|165
1617848100000|2021-04-08 02:15:00|9299.4|9297|9300.1|9297.7|9300.4|9298.3|9299.1|9296.9|115
1617848400000|2021-04-08 02:20:00|9300|9297.6|9300|9297.6|9300.3|9298.3|9299.5|9297.1|182
1617848700000|2021-04-08 02:25:00|9300.1|9297.7|9300|9297.6|9300.4|9298.3|9299.6|9297.5|103
1617849000000|2021-04-08 02:30:00|9299.9|9297.5|9300.1|9297.7|9300.3|9298.2|9299.1|9296.9|180
1617849300000|2021-04-08 02:35:00|9300|9297.6|9299.8|9298.3|9300.5|9298.4|9299.5|9297.5|160
1617849600000|2021-04-08 02:40:00|9299.7|9298.2|9298.9|9296.5|9300.4|9298.5|9298.1|9296.1|128
1617849900000|2021-04-08 02:45:00|9298.8|9296.4|9299.8|9297.4|9300.3|9298.3|9298.6|9296.4|145
1617850200000|2021-04-08 02:50:00|9299.7|9297.3|9298.1|9295.7|9299.9|9297.6|9296.9|9294.8|154
1617850500000|2021-04-08 02:55:00|9298.2|9295.8|9296.7|9294.3|9298.2|9296.2|9296.3|9294.1|129
1617850800000|2021-04-08 03:00:00|9296.6|9294.2|9295.6|9293.2|9296.8|9294.6|9295|9292.7|124
1617851100000|2021-04-08 03:05:00|9295.7|9293.3|9294.6|9292.2|9295.7|9293.7|9294|9292|124
1617851400000|2021-04-08 03:10:00|9294.5|9292.1|9293.8|9291.4|9294.6|9292.7|9293.1|9291|138
1617851700000|2021-04-08 03:15:00|9293.7|9291.3|9294.5|9292.1|9294.7|9292.8|9293.3|9291.2|110
1617852000000|2021-04-08 03:20:00|9294.6|9292.2|9293.9|9291.5|9294.6|9292.2|9293.4|9291.2|131
1617852300000|2021-04-08 03:25:00|9293.8|9291.4|9294.2|9291.8|9294.2|9292.1|9293.3|9291.2|115
1617852600000|2021-04-08 03:30:00|9294.1|9291.7|9294.2|9291.8|9294.9|9292.7|9293|9290.9|186
1617852900000|2021-04-08 03:35:00|9293.7|9292.2|9293.6|9291.2|9294.3|9292.4|9293.2|9291.1|117
1617853200000|2021-04-08 03:40:00|9293.4|9291.9|9294|9291.6|9294.2|9292.1|9293.3|9291.3|63
1617853500000|2021-04-08 03:45:00|9293.9|9291.5|9294|9291.6|9294.2|9292.1|9293.3|9291.4|77
1617853800000|2021-04-08 03:50:00|9293.9|9291.5|9294.1|9291.7|9294.1|9292.2|9293.4|9291.4|79
1617854100000|2021-04-08 03:55:00|9293.6|9292.1|9294.3|9291.9|9294.7|9292.8|9293.5|9291.8|121
1617854400000|2021-04-08 04:00:00|9294.4|9292|9293.6|9292.1|9294.6|9292.4|9293.5|9291.5|108
1617854700000|2021-04-08 04:05:00|9293.5|9292|9293.8|9292.3|9294.7|9292.7|9293.5|9291.2|111
1617855000000|2021-04-08 04:10:00|9293.5|9292|9293.4|9291|9294.1|9292.4|9292.8|9290.9|133
1617855300000|2021-04-08 04:15:00|9293.3|9290.9|9292.9|9291.4|9293.5|9291.7|9292.7|9290.6|156
1617855600000|2021-04-08 04:20:00|9293.5|9291.1|9293.9|9292.4|9294.6|9292.5|9292.9|9290.8|103
1617855900000|2021-04-08 04:25:00|9293.8|9292.3|9293.4|9291|9294|9292.5|9292.9|9290.7|96
1617856200000|2021-04-08 04:30:00|9293.5|9291.1|9295|9292.6|9295.2|9293.2|9292.9|9290.9|101
1617856500000|2021-04-08 04:35:00|9295.1|9292.7|9295.1|9292.7|9296.8|9294.4|9294.5|9292.5|132
1617856800000|2021-04-08 04:40:00|9295|9292.6|9295.2|9292.8|9295.3|9293.3|9294|9291.8|157
1617857100000|2021-04-08 04:45:00|9295.1|9292.7|9294.7|9293.2|9295.3|9293.4|9294.5|9292.6|78
1617857400000|2021-04-08 04:50:00|9294.6|9293.1|9294.8|9292.4|9295.8|9293.9|9294.5|9292.4|123
1617857700000|2021-04-08 04:55:00|9294.7|9292.3|9293.4|9291|9295.1|9293.1|9293.3|9290.9|183
1617858000000|2021-04-08 05:00:00|9293.5|9291.1|9293.2|9290.8|9294.1|9292|9292.4|9290|191
1617858300000|2021-04-08 05:05:00|9293.1|9290.7|9292.7|9291.2|9293.3|9291.3|9292.5|9290.5|109
1617858600000|2021-04-08 05:10:00|9292.6|9291.1|9293.1|9290.7|9293.3|9291.1|9292.3|9290.2|112
1617858900000|2021-04-08 05:15:00|9293|9290.6|9291.8|9290.3|9293.1|9290.7|9291.5|9289.1|117
1617859200000|2021-04-08 05:20:00|9291.9|9290.4|9291|9289.5|9292.1|9290.6|9290.9|9288.9|97
1617859500000|2021-04-08 05:25:00|9291.4|9289|9290.5|9288.1|9291.6|9289.7|9289.8|9288|94
1617859800000|2021-04-08 05:30:00|9290.4|9288|9289.8|9287.4|9290.6|9288.6|9289|9287.2|127
1617860100000|2021-04-08 05:35:00|9289.9|9287.5|9288|9285.6|9290.3|9288.3|9287.6|9285.5|194
1617860400000|2021-04-08 05:40:00|9287.9|9285.5|9289.6|9287.2|9289.7|9287.7|9286.7|9284.7|205
1617860700000|2021-04-08 05:45:00|9289.5|9287.1|9291.4|9289|9291.5|9289.1|9288.5|9286.3|170
1617861000000|2021-04-08 05:50:00|9291.3|9288.9|9290.9|9289.4|9291.7|9289.5|9290.3|9288.3|173
1617861300000|2021-04-08 05:55:00|9290.8|9288.4|9291.9|9289.2|9293|9289.9|9290.2|9288.1|128
1617861600000|2021-04-08 06:00:00|9291.8|9289.4|9292.3|9289.9|9293.3|9291.1|9291.2|9288.8|246
1617861900000|2021-04-08 06:05:00|9292.2|9289.8|9291.1|9288.7|9292.5|9290.5|9290.5|9288.3|212
1617862200000|2021-04-08 06:10:00|9291|9288.6|9288.8|9286.4|9291.3|9288.9|9287.5|9285.1|204
1617862500000|2021-04-08 06:15:00|9289|9286.6|9289.2|9286.8|9289.6|9287.7|9287.4|9285.4|189
1617862800000|2021-04-08 06:20:00|9288.7|9287.2|9290|9287.6|9291|9289.1|9288.5|9286.3|201
1617863100000|2021-04-08 06:25:00|9290.1|9287.7|9291.9|9289.5|9293.2|9291|9289.7|9287.3|248
1617863400000|2021-04-08 06:30:00|9292|9289.6|9290.4|9288.9|9293|9291.1|9290.3|9288|211
1617863700000|2021-04-08 06:35:00|9290.3|9288.8|9292.9|9290.5|9294|9291.9|9290.3|9288.5|319
1617864000000|2021-04-08 06:40:00|9293|9290.6|9288.5|9287|9293|9290.6|9288.1|9286.1|285
1617864300000|2021-04-08 06:45:00|9288.4|9286.9|9290.7|9288.3|9290.7|9288.8|9288.3|9286.6|190
1617864600000|2021-04-08 06:50:00|9290.6|9288.2|9289.4|9287.9|9291.5|9289.6|9289.2|9287.2|271
1617864900000|2021-04-08 06:55:00|9289.5|9288|9286.1|9284.6|9289.8|9288.1|9286.1|9284.1|288
1617865200000|2021-04-08 07:00:00|9286.7|9284.3|9288|9286.5|9289.2|9287.2|9286.7|9284.3|443
1617865500000|2021-04-08 07:05:00|9288.1|9286.6|9286.4|9284|9289|9287.3|9285|9282.9|491
1617865800000|2021-04-08 07:10:00|9286.3|9283.9|9285.8|9283.4|9287.2|9285|9283.3|9281.4|362
1617866100000|2021-04-08 07:15:00|9285.9|9283.5|9286.2|9284.7|9288.2|9286.3|9284.7|9282.8|303
1617866400000|2021-04-08 07:20:00|9286.1|9284.6|9288.6|9287.1|9290|9288.1|9285.3|9283.7|337
1617866700000|2021-04-08 07:25:00|9288.7|9287.2|9290.7|9288.3|9291.5|9289.5|9288.5|9286.6|304
1617867000000|2021-04-08 07:30:00|9290.3|9288.8|9290.2|9287.8|9291.7|9289.5|9288.5|9286.5|293
1617867300000|2021-04-08 07:35:00|9289.9|9287.5|9288.1|9285.7|9290.3|9288.1|9285.7|9283.3|271
1617867600000|2021-04-08 07:40:00|9288.3|9285.9|9288.1|9285.7|9288.8|9287|9286.6|9284.8|225
1617867900000|2021-04-08 07:45:00|9288.2|9285.8|9289.3|9286.9|9290.9|9289|9287.7|9285.6|275
1617868200000|2021-04-08 07:50:00|9289.2|9286.8|9283.7|9281.3|9289.9|9287.9|9283.3|9281.2|348
1617868500000|2021-04-08 07:55:00|9283.8|9281.4|9283.9|9281.5|9285.6|9283.6|9283.4|9281.2|236
1617868800000|2021-04-08 08:00:00|9284|9281.6|9282.1|9279.7|9284.8|9282.6|9281.4|9279.3|275
1617869100000|2021-04-08 08:05:00|9282|9279.6|9283.8|9281.4|9283.9|9281.9|9279.6|9277.5|362
1617869400000|2021-04-08 08:10:00|9283.7|9281.3|9284.5|9282.1|9285.8|9283.6|9282.3|9280.4|334
1617869700000|2021-04-08 08:15:00|9284.6|9282.2|9289.4|9287|9290.4|9288.4|9284.6|9282.2|330
1617870000000|2021-04-08 08:20:00|9289|9287.5|9282.2|9279.8|9289.5|9287.5|9280.9|9278.7|396
1617870300000|2021-04-08 08:25:00|9282.3|9279.9|9284.6|9282.2|9284.8|9282.5|9282.1|9279.7|260
1617870600000|2021-04-08 08:30:00|9284.5|9282.1|9287.7|9285.3|9290.2|9287.8|9283.9|9281.5|270
1617870900000|2021-04-08 08:35:00|9287.8|9285.4|9284.3|9281.9|9288.3|9286.3|9283.6|9281.4|285
1617871200000|2021-04-08 08:40:00|9284.4|9282|9283.7|9281.3|9285.6|9283.2|9282.4|9280.4|276
1617871500000|2021-04-08 08:45:00|9284.1|9281.7|9281.4|9279|9286|9284|9281.3|9278.9|291
1617871800000|2021-04-08 08:50:00|9281.5|9279.1|9280.7|9278.3|9282.1|9280.1|9280.1|9277.9|226
1617872100000|2021-04-08 08:55:00|9280.9|9278.5|9277.9|9275.5|9282.3|9280|9276.7|9274.3|312
1617872400000|2021-04-08 09:00:00|9278|9275.6|9280.1|9277.7|9280.4|9278.3|9277.5|9275.1|407
1617872700000|2021-04-08 09:05:00|9279.8|9277.4|9284.7|9282.3|9284.8|9282.4|9279.8|9277.4|257
1617873000000|2021-04-08 09:10:00|9284.6|9282.2|9285.8|9283.4|9288.9|9286.5|9284.5|9282.1|282
1617873300000|2021-04-08 09:15:00|9285.7|9283.3|9286.6|9284.2|9288.9|9286.6|9285.6|9283.2|235
1617873600000|2021-04-08 09:20:00|9286.7|9284.3|9288.1|9286.6|9288.7|9286.7|9285.8|9283.8|218
1617873900000|2021-04-08 09:25:00|9288.5|9286.1|9285.5|9283.1|9289.8|9287.6|9285.4|9283|270
1617874200000|2021-04-08 09:30:00|9285.4|9283|9287.8|9285.4|9288.1|9285.8|9285.3|9282.9|204
1617874500000|2021-04-08 09:35:00|9288|9285.6|9288.3|9286.8|9289|9287|9286.7|9284.6|251
1617874800000|2021-04-08 09:40:00|9288.6|9286.2|9287.8|9285.4|9289.5|9287.5|9287.6|9285.4|229
1617875100000|2021-04-08 09:45:00|9287.7|9285.3|9289.3|9286.9|9289.4|9287.5|9287.6|9285.2|265
1617875400000|2021-04-08 09:50:00|9289.1|9286.7|9289|9287.5|9289.6|9287.8|9288.3|9286.2|233
1617875700000|2021-04-08 09:55:00|9289.1|9287.6|9288.1|9286.6|9289.6|9287.6|9287.3|9285|208
1617876000000|2021-04-08 10:00:00|9288.2|9286.7|9289.4|9287|9289.6|9287.6|9287.6|9285.5|201
1617876300000|2021-04-08 10:05:00|9289.3|9286.9|9289.4|9287|9289.6|9287.6|9288.4|9286.3|183
1617876600000|2021-04-08 10:10:00|9289.5|9287.1|9287.9|9285.5|9289.6|9287.7|9287.8|9285.4|170
1617876900000|2021-04-08 10:15:00|9287.8|9285.4|9286.3|9283.9|9287.9|9285.9|9285.6|9283.6|174
1617877200000|2021-04-08 10:20:00|9286.4|9284|9286.8|9285.3|9287.4|9285.4|9285.8|9283.8|202
1617877500000|2021-04-08 10:25:00|9286.7|9285.2|9287.4|9285|9288.3|9285.9|9286.3|9284.4|203
1617877800000|2021-04-08 10:30:00|9287.3|9284.9|9286.4|9284.9|9287.9|9285.8|9285.7|9283.7|212
1617878100000|2021-04-08 10:35:00|9286.7|9284.3|9287.8|9285.4|9288.3|9286.6|9286.5|9284.3|162
1617878400000|2021-04-08 10:40:00|9287.4|9285.9|9288.3|9286.8|9288.7|9286.8|9286.6|9284.8|158
1617878700000|2021-04-08 10:45:00|9288.8|9286.4|9286.3|9284.8|9289|9287|9286.3|9284.8|192
1617879000000|2021-04-08 10:50:00|9286.4|9284.9|9286.8|9285.3|9287.3|9285.4|9285.8|9283.8|164
1617879300000|2021-04-08 10:55:00|9287.2|9284.8|9289.1|9287.6|9289.2|9287.7|9285.9|9283.8|182
1617879600000|2021-04-08 11:00:00|9289.6|9287.2|9286.1|9284.6|9290.2|9288.2|9286.1|9284.5|174
1617879900000|2021-04-08 11:05:00|9286.2|9284.7|9286.2|9283.8|9286.9|9285|9284.7|9282.8|190
1617880200000|2021-04-08 11:10:00|9286.1|9283.7|9286.2|9283.8|9286.3|9284.3|9284.9|9282.9|175
1617880500000|2021-04-08 11:15:00|9286.3|9283.9|9282|9279.6|9286.3|9284.4|9281.6|9279.5|267
1617880800000|2021-04-08 11:20:00|9282.1|9279.7|9278.9|9276.5|9282.1|9280.2|9278|9276|343
1617881100000|2021-04-08 11:25:00|9278.7|9276.3|9275|9272.6|9278.7|9276.6|9274.7|9272.3|397
1617881400000|2021-04-08 11:30:00|9274.7|9272.3|9274.1|9271.7|9276.9|9274.8|9273.3|9270.9|311
1617881700000|2021-04-08 11:35:00|9274|9271.6|9274.3|9271.9|9275.6|9273.6|9272.5|9270.5|355
1617882000000|2021-04-08 11:40:00|9274.5|9272.1|9276.8|9274.4|9277.1|9275.3|9274.5|9272.1|312
1617882300000|2021-04-08 11:45:00|9276.7|9274.3|9273.4|9271|9276.7|9274.4|9273.1|9271|284
1617882600000|2021-04-08 11:50:00|9273.3|9270.9|9275|9272.6|9276.4|9274.2|9273.3|9270.9|294
1617882900000|2021-04-08 11:55:00|9274.9|9272.5|9274.9|9272.5|9275.3|9273|9272.2|9270.3|259
1617883200000|2021-04-08 12:00:00|9275|9272.6|9274.5|9273|9277.4|9275.5|9273.5|9271.5|295
1617883500000|2021-04-08 12:05:00|9274.4|9272.9|9276.8|9274.4|9276.8|9274.4|9273|9270.7|297
1617883800000|2021-04-08 12:10:00|9276.7|9274.3|9283.7|9281.3|9283.9|9281.7|9276.5|9274.1|593
1617884100000|2021-04-08 12:15:00|9283.9|9281.5|9281.4|9279.9|9284|9281.6|9279.9|9277.9|301
1617884400000|2021-04-08 12:20:00|9281.7|9279.3|9281.4|9279.9|9283.2|9281.1|9277.9|9275.9|274
1617884700000|2021-04-08 12:25:00|9281.7|9279.3|9278.9|9276.5|9281.7|9279.8|9278.1|9275.6|246
1617885000000|2021-04-08 12:30:00|9278.8|9276.4|9273.2|9270.8|9279|9276.5|9271.6|9269.7|373
1617885300000|2021-04-08 12:35:00|9273.6|9272.1|9269.5|9267.1|9276.7|9274.6|9269|9267|343
1617885600000|2021-04-08 12:40:00|9270|9268|9269.9|9267.5|9270.1|9268.1|9263.9|9261.8|473
1617885900000|2021-04-08 12:45:00|9269.7|9267.3|9269.3|9267.8|9271.6|9269.7|9267.7|9265.7|452
1617886200000|2021-04-08 12:50:00|9269.2|9267.7|9266.4|9264|9269.3|9267.8|9265.7|9263.8|376
1617886500000|2021-04-08 12:55:00|9266.3|9263.9|9264.6|9262.2|9266.4|9264.3|9263.4|9261.5|388
1617886800000|2021-04-08 13:00:00|9264.2|9261.8|9264.3|9262.8|9267.3|9265.4|9263.4|9261.5|331
1617887100000|2021-04-08 13:05:00|9264.4|9262.9|9264|9261.6|9265.1|9263.3|9262.7|9260.5|367
1617887400000|2021-04-08 13:10:00|9264.1|9261.7|9261.9|9260.4|9265.7|9263.7|9261.8|9259.9|433
1617887700000|2021-04-08 13:15:00|9262.4|9260|9260.3|9257.9|9262.5|9260.1|9257.8|9255.9|351
1617888000000|2021-04-08 13:20:00|9260.4|9258|9260.4|9258|9262.4|9260.3|9259.4|9257.5|314
1617888300000|2021-04-08 13:25:00|9260.5|9258.1|9261.4|9259|9261.9|9260.1|9258.7|9256.9|253
1617888600000|2021-04-08 13:30:00|9260.8|9259.3|9263.2|9260.8|9263.3|9260.9|9256.9|9254.8|312
1617888900000|2021-04-08 13:35:00|9262.9|9261.4|9259.7|9257.3|9265.1|9263.1|9259.1|9257.1|405
1617889200000|2021-04-08 13:40:00|9259.8|9257.4|9257.4|9255|9263.3|9261.3|9257|9254.8|437
1617889500000|2021-04-08 13:45:00|9257.5|9255.1|9255.5|9253.1|9257.8|9255.8|9254|9252.2|360
1617889800000|2021-04-08 13:50:00|9255.4|9253|9245.5|9244|9255.9|9254|9245.3|9243.4|427
1617890100000|2021-04-08 13:55:00|9245.6|9244.1|9252.8|9250.4|9253.1|9251.2|9242.9|9240.9|486
1617890400000|2021-04-08 14:00:00|9252.9|9250.5|9251.7|9250.2|9256.1|9254.2|9251.2|9249.2|506
1617890700000|2021-04-08 14:05:00|9251.8|9250.3|9251.3|9249.8|9256.8|9254.9|9250.3|9248.4|431
1617891000000|2021-04-08 14:10:00|9251.4|9249.9|9252.5|9251|9254.4|9252.5|9248.8|9246.9|415
1617891300000|2021-04-08 14:15:00|9252.4|9250.9|9253.8|9252.3|9254.4|9252.7|9249.8|9247.8|395
1617891600000|2021-04-08 14:20:00|9253.9|9252.4|9255.2|9253.7|9256.8|9255.1|9253.7|9251.7|417
1617891900000|2021-04-08 14:25:00|9255.6|9253.2|9256.4|9254.9|9257.1|9255.3|9253.3|9251.8|387
1617892200000|2021-04-08 14:30:00|9256.3|9254.8|9252.3|9250.8|9256.4|9254.9|9251.7|9249.9|474
1617892500000|2021-04-08 14:35:00|9252.8|9250.4|9253.3|9251.8|9254.4|9252.4|9250.4|9248.5|356
1617892800000|2021-04-08 14:40:00|9253.2|9251.7|9253|9250.6|9256.7|9255.1|9252.7|9250.3|408
1617893100000|2021-04-08 14:45:00|9252.9|9250.5|9256.5|9255|9257.2|9255.5|9252.2|9250.4|549
1617893400000|2021-04-08 14:50:00|9256.6|9255.1|9254.7|9252.3|9259.5|9257.7|9253.6|9251.6|458
1617893700000|2021-04-08 14:55:00|9254.8|9252.4|9254|9252.5|9259.2|9257.4|9253.9|9252.1|505
1617894000000|2021-04-08 15:00:00|9254.3|9251.9|9252.2|9250.7|9255.4|9253.3|9251.8|9250.2|458
1617894300000|2021-04-08 15:05:00|9252.7|9250.3|9251.6|9250.1|9253.8|9251.8|9251.4|9249.4|453
1617894600000|2021-04-08 15:10:00|9251.5|9250|9251|9248.6|9252.1|9250.2|9250.3|9248.5|267
1617894900000|2021-04-08 15:15:00|9251.1|9248.7|9251.6|9250.1|9253.5|9251.6|9250.7|9248.7|233
1617895200000|2021-04-08 15:20:00|9251.5|9250|9253.1|9251.6|9254.5|9252.5|9251.3|9249.8|254
1617895500000|2021-04-08 15:25:00|9253|9251.5|9252|9249.6|9254.7|9252.7|9250.5|9248.5|299
1617895800000|2021-04-08 15:30:00|9251.9|9249.5|9253.5|9252|9254.4|9252.3|9251.5|9249.4|337
1617896100000|2021-04-08 15:35:00|9253.6|9252.1|9251.7|9250.2|9253.6|9252.1|9250|9248.3|288
1617896400000|2021-04-08 15:40:00|9251.6|9250.1|9250.1|9248.6|9252.3|9250.1|9250.1|9248.2|200
1617896700000|2021-04-08 15:45:00|9250.2|9248.7|9250.8|9249.3|9251.8|9249.8|9250.1|9248.1|131
1617897000000|2021-04-08 15:50:00|9250.7|9249.2|9249.9|9247.5|9251.7|9249.8|9249|9247.1|190
1617897300000|2021-04-08 15:55:00|9249.5|9248|9250.5|9249|9251.9|9250.4|9249.1|9247.4|317
1617897600000|2021-04-08 16:00:00|9250.3|9248.8|9249|9247.5|9250.7|9249|9248.6|9246.5|217
1617897900000|2021-04-08 16:05:00|9248.9|9247.4|9245.5|9243.1|9250|9248.2|9245.1|9243.1|202
1617898200000|2021-04-08 16:10:00|9245.6|9243.2|9239.1|9236.7|9245.7|9243.7|9238.4|9236.4|383
1617898500000|2021-04-08 16:15:00|9239.3|9236.9|9239.5|9238|9241.1|9239|9238.4|9236.5|313
1617898800000|2021-04-08 16:20:00|9239.6|9238.1|9239.7|9237.3|9241.4|9239.5|9238.2|9236.2|302
1617899100000|2021-04-08 16:25:00|9239.6|9237.2|9235.9|9234.4|9239.8|9237.7|9235.9|9234|344
1617899400000|2021-04-08 16:30:00|9236|9234.5|9235.2|9233.7|9237.1|9235.1|9234.6|9232.5|245
1617899700000|2021-04-08 16:35:00|9235.4|9233.9|9234.4|9232|9236.1|9234.3|9233.5|9231.2|258
1617900000000|2021-04-08 16:40:00|9234.3|9231.9|9235.9|9233.5|9236.3|9234.5|9233.5|9231.9|183
1617900300000|2021-04-08 16:45:00|9236|9233.6|9236.3|9233.9|9236.6|9235|9235.2|9233.3|182
1617900600000|2021-04-08 16:50:00|9236.4|9234|9234.4|9232.9|9236.6|9234.6|9233.5|9231.5|263
1617900900000|2021-04-08 16:55:00|9234.5|9233|9235.9|9234.4|9237.3|9235.3|9234|9232|275
1617901200000|2021-04-08 17:00:00|9236|9234.5|9236.6|9235.1|9237|9235.4|9235.2|9233.3|212
1617901500000|2021-04-08 17:05:00|9236.5|9235|9238.5|9237|9238.9|9237|9236.2|9234.2|198
1617901800000|2021-04-08 17:10:00|9238.6|9237.1|9240.5|9238.1|9240.7|9238.9|9238.5|9237|205
1617902100000|2021-04-08 17:15:00|9240.1|9238.6|9239.3|9237.8|9240.4|9238.9|9238.6|9236.7|122
1617902400000|2021-04-08 17:20:00|9239.2|9237.7|9239.3|9237.8|9240.4|9238.9|9238.5|9236.5|195
1617902700000|2021-04-08 17:25:00|9239.4|9237.9|9238.6|9237.1|9239.8|9238|9238.6|9236.7|131
1617903000000|2021-04-08 17:30:00|9238.7|9237.2|9238.4|9236.9|9239.6|9237.6|9238.2|9236.1|127
1617903300000|2021-04-08 17:35:00|9238.5|9237|9237.7|9236.2|9239.7|9237.9|9237.7|9235.9|131
1617903600000|2021-04-08 17:40:00|9237.8|9236.3|9238.5|9237|9238.9|9237|9237.4|9235.8|114
1617903900000|2021-04-08 17:45:00|9238.6|9237.1|9238.4|9236.9|9239.3|9237.3|9237.6|9235.7|167
1617904200000|2021-04-08 17:50:00|9238.8|9236.4|9238.4|9236.9|9239.3|9237.3|9238.3|9236.4|107
1617904500000|2021-04-08 17:55:00|9238.3|9236.8|9240.2|9238.7|9240.8|9238.9|9238.3|9236.6|150
1617904800000|2021-04-08 18:00:00|9240.7|9238.3|9239.4|9237.9|9241.6|9239.6|9239.3|9237.7|166
1617905100000|2021-04-08 18:05:00|9239.3|9237.8|9241|9239.5|9241.5|9239.5|9239.2|9237.4|166
1617905400000|2021-04-08 18:10:00|9240.4|9238.9|9239.4|9237.9|9240.5|9239|9239.1|9237.1|179
1617905700000|2021-04-08 18:15:00|9239.3|9237.8|9241.2|9239.7|9241.8|9239.9|9239.3|9237.3|198
1617906000000|2021-04-08 18:20:00|9241.1|9239.6|9240.7|9239.2|9241.8|9240.2|9240.2|9238.3|186
1617906300000|2021-04-08 18:25:00|9240.6|9239.1|9240.2|9238.7|9241.9|9240.2|9239.4|9237.5|181
1617906600000|2021-04-08 18:30:00|9240.1|9238.6|9239.1|9237.6|9240.6|9238.8|9238.4|9236.8|168
1617906900000|2021-04-08 18:35:00|9239|9237.5|9237|9235.5|9239.1|9237.6|9237|9235.5|110
1617907200000|2021-04-08 18:40:00|9236.8|9235.3|9239.8|9238.3|9239.9|9238.4|9236.6|9235.1|189
1617907500000|2021-04-08 18:45:00|9239.9|9238.4|9239.5|9238|9240.4|9238.7|9239.4|9237.7|145
1617907800000|2021-04-08 18:50:00|9239.4|9237.9|9239.2|9237.7|9239.9|9238.4|9237.8|9236.3|178
1617908100000|2021-04-08 18:55:00|9239.3|9237.8|9238.9|9237.4|9239.6|9238.1|9237.9|9235.9|166
1617908400000|2021-04-08 19:00:00|9239|9237.5|9239.2|9237.7|9240.4|9238.5|9238.3|9236.1|239
1617908700000|2021-04-08 19:05:00|9239.3|9237.8|9241|9238.6|9241|9239|9239.3|9237.3|150
1617909000000|2021-04-08 19:10:00|9240.9|9238.5|9241.5|9239.1|9241.7|9239.8|9240.1|9238.2|172
1617909300000|2021-04-08 19:15:00|9241.6|9239.2|9240.9|9239.4|9242.3|9240.4|9240.5|9238.9|164
1617909600000|2021-04-08 19:20:00|9240.8|9239.3|9241.8|9240.3|9242.4|9240.5|9240|9238.2|160
1617909900000|2021-04-08 19:25:00|9241.9|9240.4|9243.2|9240.8|9243.4|9241.6|9241.4|9239.4|102
1617910200000|2021-04-08 19:30:00|9243.3|9240.9|9244.6|9243.1|9244.9|9243.2|9242.8|9240.8|160
1617910500000|2021-04-08 19:35:00|9244.9|9242.5|9242.8|9241.3|9245|9243|9242.7|9240.8|129
1617910800000|2021-04-08 19:40:00|9242.7|9241.2|9244.2|9241.8|9244.6|9242.5|9242.5|9240.3|132
1617911100000|2021-04-08 19:45:00|9244.1|9241.7|9244.4|9242.9|9245|9243.1|9243.6|9241.7|85
1617911400000|2021-04-08 19:50:00|9243.9|9242.4|9243.6|9242.1|9244.7|9242.7|9243.5|9241.9|107
1617911700000|2021-04-08 19:55:00|9243.5|9242|9245.3|9242.9|9245.6|9243.6|9242.7|9240.7|134
1617912000000|2021-04-08 20:00:00|9245.2|9242.8|9245.8|9243.4|9246.6|9244.3|9244.8|9242.7|153
1617912300000|2021-04-08 20:05:00|9245.7|9243.3|9243.7|9242.2|9245.8|9243.4|9243.6|9241.5|115
1617912600000|2021-04-08 20:10:00|9243.8|9242.3|9242.8|9241.3|9244.3|9242.4|9242|9239.9|115
1617912900000|2021-04-08 20:15:00|9242.7|9241.2|9242.7|9241.2|9243.2|9241.3|9242.6|9240.4|55
1617913200000|2021-04-08 20:20:00|9242.8|9241.3|9242.6|9241.1|9243.2|9241.3|9242.6|9240.5|65
1617913500000|2021-04-08 20:25:00|9242.7|9241.2|9240.9|9239.4|9243.2|9241.2|9240.9|9238.5|63
1617913800000|2021-04-08 20:30:00|9241|9239.5|9241.1|9239.6|9241.6|9239.7|9241|9239|48
1617914100000|2021-04-08 20:35:00|9241.2|9239.7|9242.1|9240.6|9243.4|9241|9241.1|9239.2|98
1617914400000|2021-04-08 20:40:00|9242|9240.5|9242.4|9240|9242.6|9240.6|9241.8|9239.9|57
1617914700000|2021-04-08 20:45:00|9242.6|9240.2|9241.6|9239.2|9242.6|9240.6|9241.5|9239.2|118
1617915000000|2021-04-08 20:50:00|9241.5|9239.1|9241.8|9239.4|9242.2|9240|9241.1|9238.7|158
1617915300000|2021-04-08 20:55:00|9242.1|9239.7|9247.7|9242.7|9248.9|9243.9|9241.7|9239.3|219
1617915600000|2021-04-08 21:00:00|9247.1|9242.1|9244.1|9239.1|9250.2|9245.2|9243.2|9238.2|27
1617915900000|2021-04-08 21:05:00|9243.6|9238.6|9242.8|9237.8|9244.9|9239.9|9239.8|9234.8|148
1617916200000|2021-04-08 21:10:00|9243.1|9238.1|9244|9239|9244.3|9239.3|9241.3|9236.3|121
1617916500000|2021-04-08 21:15:00|9245.2|9240.2|9243.5|9238.5|9245.2|9240.2|9243|9238|161
1617916800000|2021-04-08 21:20:00|9243.8|9238.8|9243.9|9238.9|9244.4|9239.4|9242.6|9237.6|114
1617917100000|2021-04-08 21:25:00|9243.3|9238.3|9244.2|9239.2|9244.5|9239.5|9243.1|9238.1|68
1617917400000|2021-04-08 21:30:00|9244.4|9239.4|9244|9239|9245.7|9240.7|9243.8|9238.8|239
1617917700000|2021-04-08 21:35:00|9244.5|9239.5|9244.6|9239.6|9245.8|9240.8|9243|9238|251
1617918000000|2021-04-08 21:40:00|9244.7|9239.7|9243.8|9238.8|9244.7|9239.7|9243.3|9238.3|185
1617918300000|2021-04-08 21:45:00|9243.3|9238.3|9244.3|9239.3|9245.3|9240.3|9242.5|9237.5|258
1617918600000|2021-04-08 21:50:00|9244.4|9239.4|9247.5|9242.5|9248.6|9243.6|9243.6|9238.6|502
1617918900000|2021-04-08 21:55:00|9247.4|9242.4|9246|9241|9249.6|9244.6|9245.3|9240.3|515
1617919200000|2021-04-08 22:00:00|9245.9|9240.9|9243|9240.6|9245.9|9241.3|9242.4|9238.3|488
1617919500000|2021-04-08 22:05:00|9243.4|9240.2|9243.2|9240.8|9245.4|9241|9242.8|9239.1|155
1617919800000|2021-04-08 22:10:00|9243.3|9240.7|9243.1|9240.7|9244.2|9241.1|9242.9|9240.1|172
1617920100000|2021-04-08 22:15:00|9242.8|9240.4|9242.8|9240.4|9244.3|9241.2|9242.6|9240.1|216
1617920400000|2021-04-08 22:20:00|9242.9|9240.8|9244.4|9242|9244.8|9242.2|9242.9|9240.5|97
1617920700000|2021-04-08 22:25:00|9244.3|9241.9|9246.8|9244.4|9247.1|9244.7|9244.1|9241.7|169
1617921000000|2021-04-08 22:30:00|9247.2|9244.8|9242.8|9240.4|9247.6|9245.2|9242.6|9240.2|264
1617921300000|2021-04-08 22:35:00|9242.9|9240.5|9244|9241.6|9245.1|9242.3|9242.1|9239.7|161
1617921600000|2021-04-08 22:40:00|9244.1|9241.7|9244.8|9242.4|9246.8|9242.6|9243.9|9241.5|117
1617921900000|2021-04-08 22:45:00|9244.9|9242.5|9244.2|9241.8|9245.2|9242.7|9244.1|9241.6|103
1617922200000|2021-04-08 22:50:00|9244.4|9242|9242.9|9240.5|9245.4|9242|9242.5|9240.1|119
1617922500000|2021-04-08 22:55:00|9242.8|9240.4|9242.4|9240|9243.9|9240.8|9242.3|9239.8|121
1617922800000|2021-04-08 23:00:00|9242.6|9240.2|9244.9|9242.5|9245.6|9243.2|9242.4|9240|112
1617923100000|2021-04-08 23:05:00|9244.8|9242.4|9243.9|9241.5|9245.9|9243.5|9243.7|9241.3|115
1617923400000|2021-04-08 23:10:00|9243.7|9241.3|9242.2|9239.8|9243.9|9241.5|9242.2|9239.8|76
1617923700000|2021-04-08 23:15:00|9242.3|9239.9|9241.6|9239.2|9242.5|9240.5|9240.8|9238.9|112
1617924000000|2021-04-08 23:20:00|9241.5|9239.1|9242.5|9240.1|9242.8|9240.5|9241.5|9239.1|94
1617924300000|2021-04-08 23:25:00|9242.6|9240.2|9243|9240.6|9243.1|9240.7|9242.1|9239.7|63
1617924600000|2021-04-08 23:30:00|9243.1|9240.7|9241.2|9238.8|9243.1|9240.7|9241|9238.6|79
1617924900000|2021-04-08 23:35:00|9241.3|9238.9|9243.1|9240.7|9243.1|9241.1|9240.7|9238.8|85
1617925200000|2021-04-08 23:40:00|9243|9240.6|9243.2|9240.8|9243.5|9241.5|9242.4|9240.5|96
1617925500000|2021-04-08 23:45:00|9243.1|9240.7|9242.9|9240.5|9243.3|9241.3|9242.5|9240.3|99
1617925800000|2021-04-08 23:50:00|9242.8|9240.4|9242.3|9239.9|9243|9240.8|9241.7|9239.9|123
1617926100000|2021-04-08 23:55:00|9242.4|9240|9243.5|9241.1|9243.6|9241.4|9242|9240|143
1617926400000|2021-04-09 00:00:00|9243.6|9241.2|9241.8|9239.4|9244|9241.8|9241.4|9239.1|215
1617926700000|2021-04-09 00:05:00|9241.9|9239.5|9239.8|9237.4|9242|9239.6|9238.8|9236.4|230
1617927000000|2021-04-09 00:10:00|9239.7|9237.3|9240.8|9238.4|9241.4|9239|9239|9237.1|130
1617927300000|2021-04-09 00:15:00|9241|9238.6|9243.3|9240.9|9243.4|9241.2|9240.7|9238.3|196
1617927600000|2021-04-09 00:20:00|9243.2|9240.8|9243.3|9240.9|9244.2|9241.8|9242.4|9240.3|134
1617927900000|2021-04-09 00:25:00|9243.4|9241|9243|9240.6|9244.3|9242.2|9242.7|9240.5|125
1617928200000|2021-04-09 00:30:00|9242.9|9240.5|9242.4|9240.9|9243.3|9241.4|9241.9|9240|174
1617928500000|2021-04-09 00:35:00|9242.5|9241|9240.8|9239.3|9243.4|9241.4|9240.5|9238.1|144
1617928800000|2021-04-09 00:40:00|9241.3|9238.9|9241.2|9239.7|9241.9|9239.8|9240.4|9238.2|160
1617929100000|2021-04-09 00:45:00|9241.3|9239.8|9241.9|9240.4|9243.3|9241.3|9241.2|9239.3|154
1617929400000|2021-04-09 00:50:00|9242|9240.5|9241.6|9239.2|9243.3|9240.9|9241.4|9239|199
1617929700000|2021-04-09 00:55:00|9241.5|9239.1|9239.6|9237.2|9242.1|9239.7|9239.6|9237.2|215
1617930000000|2021-04-09 01:00:00|9239.3|9236.9|9239.8|9237.4|9239.9|9237.9|9237.5|9235.6|202
1617930300000|2021-04-09 01:05:00|9239.7|9237.3|9240.7|9238.3|9240.8|9238.4|9238.7|9236.5|190
1617930600000|2021-04-09 01:10:00|9240.8|9238.4|9240.7|9238.3|9240.9|9238.9|9239.4|9237.4|163
1617930900000|2021-04-09 01:15:00|9240.8|9238.4|9241.8|9240.3|9242.6|9240.4|9240.2|9238|185
1617931200000|2021-04-09 01:20:00|9242.4|9240|9241.4|9239|9242.4|9240.4|9240.6|9238.3|237
1617931500000|2021-04-09 01:25:00|9241.5|9239.1|9244|9241.6|9244.6|9242.2|9241.3|9238.9|210
1617931800000|2021-04-09 01:30:00|9243.9|9241.5|9245.9|9243.5|9246.7|9244.8|9243.6|9241.4|195
1617932100000|2021-04-09 01:35:00|9246|9243.6|9246.4|9244.9|9247.7|9245.6|9245.8|9243.4|195
1617932400000|2021-04-09 01:40:00|9246.3|9244.8|9246.5|9244.1|9247.7|9245.8|9246.1|9244.1|183
1617932700000|2021-04-09 01:45:00|9246.6|9244.2|9245.7|9243.3|9247.5|9245.7|9245.3|9243.2|169
1617933000000|2021-04-09 01:50:00|9245.6|9243.2|9245|9242.6|9246.7|9244.5|9244.3|9242.4|170
1617933300000|2021-04-09 01:55:00|9245.1|9242.7|9244.1|9241.7|9245.1|9243.2|9243.6|9241.6|155
1617933600000|2021-04-09 02:00:00|9244.2|9241.8|9245.5|9244|9246.2|9244.1|9244.1|9241.7|221
1617933900000|2021-04-09 02:05:00|9245.6|9244.1|9246.3|9244.8|9247|9245.1|9245.5|9243.5|160
1617934200000|2021-04-09 02:10:00|9246.4|9244.9|9248|9245.6|9248.6|9246.5|9246.3|9244.2|219
1617934500000|2021-04-09 02:15:00|9248.3|9245.9|9247.3|9245.8|9248.6|9246.7|9247.1|9245.2|135
1617934800000|2021-04-09 02:20:00|9247.4|9245.9|9248.3|9245.9|9248.5|9246.1|9246.7|9244.7|116
1617935100000|2021-04-09 02:25:00|9247.9|9246.4|9248.6|9246.2|9248.7|9246.6|9247.5|9245.7|125
1617935400000|2021-04-09 02:30:00|9248.5|9246.1|9248.2|9245.8|9248.5|9246.6|9247.1|9245.2|219
1617935700000|2021-04-09 02:35:00|9248.3|9245.9|9247.9|9245.5|9249.3|9247.4|9247.4|9245.3|199
1617936000000|2021-04-09 02:40:00|9247.8|9245.4|9246.9|9244.5|9248.6|9246.7|9246.8|9244.4|192
1617936300000|2021-04-09 02:45:00|9247|9244.6|9248|9245.6|9248.7|9246.9|9246.3|9244.3|249
1617936600000|2021-04-09 02:50:00|9247.9|9245.5|9248.1|9246.6|9249.7|9247.9|9247.8|9245.4|148
1617936900000|2021-04-09 02:55:00|9248.5|9246.1|9249.9|9247.5|9250|9247.6|9248.1|9246.1|159
1617937200000|2021-04-09 03:00:00|9249.5|9247.1|9248.5|9247|9250.3|9248.4|9248.5|9246.5|243
1617937500000|2021-04-09 03:05:00|9248.6|9247.1|9248.7|9246.3|9249.8|9247.9|9248.4|9246.1|171
1617937800000|2021-04-09 03:10:00|9249.1|9246.7|9248.4|9246|9249.4|9247.5|9248.1|9246|113
1617938100000|2021-04-09 03:15:00|9248.5|9246.1|9248.1|9246.6|9248.5|9246.6|9247.9|9245.9|76
1617938400000|2021-04-09 03:20:00|9248.5|9246.1|9247.9|9245.5|9249|9247.2|9247.4|9245.4|109
1617938700000|2021-04-09 03:25:00|9247.8|9245.4|9246.8|9244.4|9247.8|9245.8|9246.3|9244.3|157
1617939000000|2021-04-09 03:30:00|9246.7|9244.3|9246.8|9244.4|9247.7|9245.7|9246.2|9244.3|156
1617939300000|2021-04-09 03:35:00|9246.9|9244.5|9247.4|9245|9247.5|9245.5|9245.8|9244.1|165
1617939600000|2021-04-09 03:40:00|9247.5|9245.1|9246.1|9243.7|9247.5|9245.6|9245.5|9243.5|120
1617939900000|2021-04-09 03:45:00|9246.2|9243.8|9246.9|9244.5|9247.1|9245.2|9245.5|9243.5|204
1617940200000|2021-04-09 03:50:00|9247|9244.6|9245.7|9244.2|9247.1|9245.2|9245.6|9243.6|196
1617940500000|2021-04-09 03:55:00|9245.6|9244.1|9246.9|9244.5|9247|9244.9|9245.4|9243.4|182
1617940800000|2021-04-09 04:00:00|9246.8|9244.4|9247.8|9245.4|9247.9|9245.9|9246.5|9244.3|187
1617941100000|2021-04-09 04:05:00|9247.3|9245.8|9247.4|9245.9|9248.8|9246.9|9247.2|9245.3|169
1617941400000|2021-04-09 04:10:00|9247.5|9246|9248.2|9245.8|9248.3|9246.5|9247|9245.2|166
1617941700000|2021-04-09 04:15:00|9247.7|9246.2|9248.3|9246.8|9248.7|9246.8|9247.1|9245.3|155
1617942000000|2021-04-09 04:20:00|9248.2|9246.7|9249.1|9247.6|9250.3|9248.5|9248.2|9246.7|115
1617942300000|2021-04-09 04:25:00|9249|9247.5|9250.3|9247.9|9251|9248.9|9249|9247.5|122
1617942600000|2021-04-09 04:30:00|9250.2|9247.8|9250.3|9247.9|9251.1|9249.1|9249.6|9247.8|172
1617942900000|2021-04-09 04:35:00|9250.4|9248|9250.2|9247.8|9251.2|9249.3|9249.8|9247.7|123
1617943200000|2021-04-09 04:40:00|9249.7|9248.2|9250.2|9247.8|9250.5|9248.4|9249.5|9247.7|83
1617943500000|2021-04-09 04:45:00|9250.1|9247.7|9249.8|9248.3|9250.3|9248.3|9249.6|9247.7|71
1617943800000|2021-04-09 04:50:00|9249.7|9248.2|9249.7|9248.2|9250.3|9248.4|9249.6|9247.6|95
1617944100000|2021-04-09 04:55:00|9249.8|9248.3|9250.3|9247.9|9250.5|9248.6|9249.6|9247.7|144
1617944400000|2021-04-09 05:00:00|9250.2|9247.8|9249.5|9248|9250.5|9248.5|9249.2|9247.2|136
1617944700000|2021-04-09 05:05:00|9250.1|9247.7|9250.8|9249.3|9251|9249.3|9249.6|9247.6|133
1617945000000|2021-04-09 05:10:00|9250.7|9249.2|9252.2|9250.7|9252.9|9250.9|9250.7|9249.2|236
1617945300000|2021-04-09 05:15:00|9252.3|9250.8|9250.8|9249.3|9252.6|9250.8|9250.5|9248.6|118
1617945600000|2021-04-09 05:20:00|9251.3|9248.9|9251.4|9249|9251.6|9249.7|9250.5|9248.7|107
1617945900000|2021-04-09 05:25:00|9251.3|9248.9|9251.7|9249.3|9252|9250.1|9250.7|9248.8|159
1617946200000|2021-04-09 05:30:00|9251.8|9249.4|9250|9248.5|9252.2|9250.1|9249.8|9247.5|195
1617946500000|2021-04-09 05:35:00|9249.9|9248.4|9251.2|9248.8|9251.2|9249.3|9249.7|9247.7|124
1617946800000|2021-04-09 05:40:00|9251.9|9249.5|9252.1|9249.7|9253.1|9251.2|9251.2|9249.3|232
1617947100000|2021-04-09 05:45:00|9252.3|9249.9|9252|9249.6|9253.5|9251.3|9251.8|9249.4|287
1617947400000|2021-04-09 05:50:00|9252.1|9249.7|9248.9|9247.4|9253|9250.9|9248.8|9246.4|296
1617947700000|2021-04-09 05:55:00|9249.2|9246.8|9252.2|9249.8|9252.3|9249.9|9248.9|9246.8|299
1617948000000|2021-04-09 06:00:00|9252|9249.6|9251.6|9250.1|9252.8|9250.7|9248.9|9246.6|356
1617948300000|2021-04-09 06:05:00|9251.7|9250.2|9252.1|9250.6|9254.3|9251.9|9249.4|9247.5|519
1617948600000|2021-04-09 06:10:00|9252|9250.5|9253.7|9251.3|9254.7|9252.6|9252|9250.3|303
1617948900000|2021-04-09 06:15:00|9253.8|9251.4|9257.2|9254.8|9257.8|9255.6|9253.6|9251.2|302
1617949200000|2021-04-09 06:20:00|9257.1|9254.7|9256.3|9253.9|9258|9256.2|9254.9|9252.9|227
1617949500000|2021-04-09 06:25:00|9255.8|9254.3|9259.8|9257.4|9260.2|9257.8|9255.6|9253.7|205
1617949800000|2021-04-09 06:30:00|9259.7|9257.3|9258.9|9256.5|9260.9|9258.9|9258.4|9256.3|451
1617950100000|2021-04-09 06:35:00|9259|9256.6|9259.8|9257.4|9260.5|9258.6|9258.2|9256|357
1617950400000|2021-04-09 06:40:00|9259.9|9257.5|9258.4|9256|9259.9|9257.9|9257.9|9255.5|286
1617950700000|2021-04-09 06:45:00|9258.6|9256.2|9257.7|9255.3|9259.7|9257.3|9256.8|9254.7|301
1617951000000|2021-04-09 06:50:00|9257.6|9255.2|9253.9|9252.4|9257.7|9255.8|9253.8|9251.5|206
1617951300000|2021-04-09 06:55:00|9254|9252.5|9255.3|9252.9|9258.6|9256.7|9253.9|9252.2|361
1617951600000|2021-04-09 07:00:00|9255.2|9252.8|9245.7|9243.3|9258.6|9256.6|9245.7|9243.3|527
1617951900000|2021-04-09 07:05:00|9245.5|9243.1|9247.3|9244.9|9248.9|9246.9|9244.3|9241.9|402
1617952200000|2021-04-09 07:10:00|9247.4|9245|9244.7|9243.2|9249.4|9247.5|9244.3|9242.1|400
1617952500000|2021-04-09 07:15:00|9244.6|9243.1|9244.9|9242.5|9246.9|9244.7|9240.2|9238.7|433
1617952800000|2021-04-09 07:20:00|9245|9242.6|9246.4|9244.9|9250.4|9248|9244.7|9242.5|507
1617953100000|2021-04-09 07:25:00|9246.5|9245|9247.6|9245.2|9250.7|9249|9246.4|9244.3|484
1617953400000|2021-04-09 07:30:00|9247.7|9245.3|9255.5|9253.1|9255.7|9253.3|9247.1|9245.1|584
1617953700000|2021-04-09 07:35:00|9255.6|9253.2|9257.6|9255.2|9257.7|9255.9|9253.5|9251.4|396
1617954000000|2021-04-09 07:40:00|9257.7|9255.3|9254.6|9252.2|9257.9|9256|9253.8|9252|339
1617954300000|2021-04-09 07:45:00|9254.7|9252.3|9252.5|9251|9254.8|9253.3|9251.3|9249.2|425
1617954600000|2021-04-09 07:50:00|9252.7|9251.2|9253.6|9252.1|9254.6|9252.8|9252.1|9250.1|359
1617954900000|2021-04-09 07:55:00|9253.5|9252|9250.7|9248.3|9253.6|9252.1|9249.2|9247.6|497
1617955200000|2021-04-09 08:00:00|9250.3|9248.8|9258.5|9257|9261.6|9259.2|9250.3|9248.3|558
1617955500000|2021-04-09 08:05:00|9258.6|9257.1|9255.9|9254.4|9258.9|9257.1|9253.1|9251.6|456
1617955800000|2021-04-09 08:10:00|9256|9254.5|9256.8|9255.3|9259.1|9257.2|9253.9|9251.9|480
1617956100000|2021-04-09 08:15:00|9256.6|9255.1|9257.4|9255|9260.2|9258.3|9255|9253.4|406
1617956400000|2021-04-09 08:20:00|9257.5|9255.1|9257|9254.6|9260.6|9258.6|9256.2|9254|382
1617956700000|2021-04-09 08:25:00|9256.6|9255.1|9258.6|9256.2|9260.8|9259.1|9256.4|9254.2|341
1617957000000|2021-04-09 08:30:00|9257.8|9256.3|9255.4|9253|9258.6|9256.9|9254.1|9252.1|353
1617957300000|2021-04-09 08:35:00|9255.5|9253.1|9254.2|9252.7|9257.5|9255.5|9253.9|9252|367
1617957600000|2021-04-09 08:40:00|9254.6|9253.1|9256.8|9254.4|9258.3|9256.6|9253.9|9252|366
1617957900000|2021-04-09 08:45:00|9256.9|9254.5|9255.7|9254.2|9257.4|9255.6|9254.8|9252.9|330
1617958200000|2021-04-09 08:50:00|9255.6|9254.1|9258.8|9256.4|9258.9|9257|9255.6|9254.1|378
1617958500000|2021-04-09 08:55:00|9259|9256.6|9259.9|9258.4|9261.4|9259.6|9257.1|9255.1|439
1617958800000|2021-04-09 09:00:00|9260|9258.5|9258.8|9256.4|9261|9259.5|9257.2|9255.3|312
1617959100000|2021-04-09 09:05:00|9258.7|9256.3|9256.1|9254.6|9258.9|9257|9255.8|9253.8|302
1617959400000|2021-04-09 09:10:00|9256.6|9254.2|9254.4|9252|9258.1|9256.3|9254|9252|251
1617959700000|2021-04-09 09:15:00|9254.5|9252.1|9257.9|9255.5|9258|9256.2|9253.2|9251.3|264
1617960000000|2021-04-09 09:20:00|9258|9255.6|9259.3|9257.8|9259.8|9257.9|9257.1|9255.6|245
1617960300000|2021-04-09 09:25:00|9259.4|9257.9|9259.7|9257.3|9261.7|9260.2|9258.7|9256.5|306
1617960600000|2021-04-09 09:30:00|9259.6|9257.2|9264.9|9262.5|9264.9|9263|9258.1|9256.6|316
1617960900000|2021-04-09 09:35:00|9263.9|9262.4|9261.7|9260.2|9266|9264.3|9261.6|9260.1|230
1617961200000|2021-04-09 09:40:00|9261.6|9260.1|9264.7|9262.3|9265|9262.9|9261.6|9260.1|187
1617961500000|2021-04-09 09:45:00|9264.2|9262.7|9263.5|9262|9265.4|9263.5|9263.4|9261.8|206
1617961800000|2021-04-09 09:50:00|9263.4|9261.9|9264.5|9263|9265.3|9263.3|9262.9|9261.1|191
1617962100000|2021-04-09 09:55:00|9264.6|9263.1|9264.7|9263.2|9265.9|9264.3|9264.2|9262.3|189
1617962400000|2021-04-09 10:00:00|9264.6|9263.1|9268.1|9265.7|9268.4|9266.1|9264.3|9262.8|208
1617962700000|2021-04-09 10:05:00|9267|9265.5|9260.5|9259|9267.7|9266.2|9260.4|9258.7|256
1617963000000|2021-04-09 10:10:00|9260.3|9258.8|9264.5|9263|9265.4|9263.6|9260.3|9258.8|260
1617963300000|2021-04-09 10:15:00|9265.1|9262.7|9266.6|9264.2|9268|9266.1|9264.3|9262.4|241
1617963600000|2021-04-09 10:20:00|9266.7|9265.1|9266.2|9264.7|9268.3|9266.6|9265.8|9264.3|155
1617963900000|2021-04-09 10:25:00|9266.1|9264.6|9264.9|9263.4|9267.7|9265.9|9264.1|9262.4|229
1617964200000|2021-04-09 10:30:00|9264.8|9263.3|9264.9|9262.5|9266.4|9264.5|9263.9|9262.2|237
1617964500000|2021-04-09 10:35:00|9264.8|9262.4|9261|9259.5|9264.8|9262.7|9260.9|9259.2|251
1617964800000|2021-04-09 10:40:00|9260.9|9259.4|9259.7|9257.3|9261.9|9260|9258.6|9257.1|232
1617965100000|2021-04-09 10:45:00|9259.6|9257.2|9261.3|9258.9|9261.4|9259.4|9258.9|9257.2|240
1617965400000|2021-04-09 10:50:00|9261.4|9259|9259|9257.5|9261.4|9259.4|9257.2|9255.1|306
1617965700000|2021-04-09 10:55:00|9259.5|9257.1|9260.3|9257.9|9261.5|9259.6|9258.8|9256.9|297
1617966000000|2021-04-09 11:00:00|9260.2|9257.8|9258.2|9256.7|9263.4|9261.7|9258.2|9256.7|334
1617966300000|2021-04-09 11:05:00|9258.1|9256.6|9255.9|9253.5|9259.2|9257.7|9255.5|9253.5|268
1617966600000|2021-04-09 11:10:00|9255.5|9254|9255.7|9254.2|9256.3|9254.8|9254.7|9253.2|232
1617966900000|2021-04-09 11:15:00|9255.6|9254.1|9256.6|9255.1|9257.8|9255.9|9255.3|9253.5|234
1617967200000|2021-04-09 11:20:00|9256.7|9255.2|9253.6|9252.1|9256.7|9255.2|9253|9251.1|321
1617967500000|2021-04-09 11:25:00|9253.7|9252.2|9252.8|9251.3|9254.2|9252.4|9252.5|9250.7|260
1617967800000|2021-04-09 11:30:00|9252.9|9251.4|9253.1|9251.6|9253.9|9252.1|9252.3|9250.8|268
1617968100000|2021-04-09 11:35:00|9253.2|9251.7|9253.2|9251.7|9254|9252.5|9252.7|9251|202
1617968400000|2021-04-09 11:40:00|9253.3|9251.8|9252.7|9251.2|9253.6|9252.1|9252.5|9251|144
1617968700000|2021-04-09 11:45:00|9252.8|9251.3|9253.8|9251.4|9254.4|9252.4|9252.6|9251.1|156
1617969000000|2021-04-09 11:50:00|9253.7|9251.3|9252.3|9250.8|9253.7|9251.9|9252.1|9250.6|260
1617969300000|2021-04-09 11:55:00|9252.2|9250.7|9262|9259.6|9263.4|9261.2|9252.2|9250.7|715
1617969600000|2021-04-09 12:00:00|9262.5|9260.1|9259.6|9257.2|9262.5|9260.6|9258.9|9257|297
1617969900000|2021-04-09 12:05:00|9259.5|9257.1|9260.4|9258.9|9261.1|9259.6|9258.8|9257|220
1617970200000|2021-04-09 12:10:00|9260.3|9258.8|9261.7|9260.2|9262.3|9260.4|9259|9257.2|283
1617970500000|2021-04-09 12:15:00|9261.8|9260.3|9261.9|9260.4|9263.7|9261.9|9260.7|9259.2|236
1617970800000|2021-04-09 12:20:00|9261.8|9260.3|9273.4|9271.9|9273.4|9271.9|9261.6|9260.1|420
1617971100000|2021-04-09 12:25:00|9273.3|9271.8|9269.2|9266.7|9273.7|9272.2|9269.1|9266|313
1617971400000|2021-04-09 12:30:00|9269.3|9266.8|9268.5|9267|9271.8|9269.8|9266.7|9265|484
1617971700000|2021-04-09 12:35:00|9268.4|9266.9|9272.4|9270|9273|9271.5|9267.9|9266.4|443
1617972000000|2021-04-09 12:40:00|9271.9|9270.4|9274.6|9273.1|9275.2|9273.2|9270.5|9269|367
1617972300000|2021-04-09 12:45:00|9274.5|9273|9281.3|9279.8|9282.8|9280.4|9274|9272.3|612
1617972600000|2021-04-09 12:50:00|9281.2|9279.7|9280.1|9278.6|9282.9|9281|9278.3|9276.7|480
1617972900000|2021-04-09 12:55:00|9280.4|9278.9|9277.3|9274.9|9281.6|9280.1|9275.7|9273.6|436
1617973200000|2021-04-09 13:00:00|9277.4|9275|9278.8|9277.3|9279.6|9277.7|9274.9|9273.1|375
1617973500000|2021-04-09 13:05:00|9278.7|9277.2|9277.1|9275.6|9279.4|9277.6|9276.5|9274.7|405
1617973800000|2021-04-09 13:10:00|9277.2|9275.7|9276.3|9274.8|9280.2|9278.3|9275.7|9273.8|357
1617974100000|2021-04-09 13:15:00|9276.2|9274.7|9277.7|9275.3|9280.3|9278.5|9276.2|9274.7|354
1617974400000|2021-04-09 13:20:00|9277.8|9275.4|9271.3|9269.8|9278.2|9276.7|9271.1|9269.4|342
1617974700000|2021-04-09 13:25:00|9271.2|9269.7|9267|9265.5|9271.2|9269.7|9266.8|9265.3|413
1617975000000|2021-04-09 13:30:00|9266.8|9265.3|9263.8|9262.3|9266.9|9265.4|9261.5|9260|381
1617975300000|2021-04-09 13:35:00|9263.7|9262.2|9265.5|9264|9269.4|9267.6|9263.6|9262.1|385
1617975600000|2021-04-09 13:40:00|9265.4|9263.9|9267.3|9264.9|9269.5|9268|9264.5|9263|395
1617975900000|2021-04-09 13:45:00|9267.2|9264.8|9267.1|9265.6|9268.8|9267.3|9265.1|9263.6|334
1617976200000|2021-04-09 13:50:00|9267.2|9265.7|9265.7|9264.2|9267.7|9266.1|9265.1|9263.2|264
1617976500000|2021-04-09 13:55:00|9265.6|9264.1|9265.6|9263.2|9266.5|9264.8|9263.4|9261.9|314
1617976800000|2021-04-09 14:00:00|9265.9|9263.5|9258.9|9257.4|9266.5|9264.7|9258.8|9257.2|470
1617977100000|2021-04-09 14:05:00|9259|9257.5|9263.5|9261.1|9263.6|9261.8|9258.1|9256.1|344
1617977400000|2021-04-09 14:10:00|9263.6|9261.2|9259.8|9258.3|9263.6|9261.5|9259.7|9257.8|434
1617977700000|2021-04-09 14:15:00|9259.7|9258.2|9258.5|9257|9260.7|9259.2|9257|9255.5|365
1617978000000|2021-04-09 14:20:00|9258.3|9256.8|9255.4|9253.9|9258.6|9256.8|9254.8|9253|336
1617978300000|2021-04-09 14:25:00|9255.3|9253.8|9254.8|9253.3|9256.3|9254.6|9253.6|9251.8|358
1617978600000|2021-04-09 14:30:00|9254.9|9253.4|9252.6|9251.1|9255.4|9253.9|9252|9250|424
1617978900000|2021-04-09 14:35:00|9252.7|9251.2|9251.8|9250.3|9252.9|9251.3|9249.3|9247.3|438
1617979200000|2021-04-09 14:40:00|9251.7|9250.2|9251.9|9250.4|9252.4|9250.7|9249.3|9247.8|425
1617979500000|2021-04-09 14:45:00|9252|9250.5|9253|9251.5|9254.9|9253.2|9251.4|9249.9|406
1617979800000|2021-04-09 14:50:00|9253.1|9251.6|9248.3|9246.8|9253.9|9252.3|9246.6|9244.9|594
1617980100000|2021-04-09 14:55:00|9248.2|9246.7|9253|9251.5|9256.2|9254.1|9246.7|9245.2|635
1617980400000|2021-04-09 15:00:00|9252.9|9251.4|9254.7|9253.2|9255.6|9253.7|9251.6|9250.1|355
1617980700000|2021-04-09 15:05:00|9254.6|9253.1|9255.5|9254|9255.6|9254.1|9253.5|9252|259
1617981000000|2021-04-09 15:10:00|9255.4|9253.9|9258.8|9257.3|9259.1|9257.6|9255.3|9253.8|303
1617981300000|2021-04-09 15:15:00|9258.9|9257.4|9260.5|9259|9260.6|9259.1|9257.7|9256.2|261
1617981600000|2021-04-09 15:20:00|9260.4|9258.9|9260.5|9259|9261.4|9259.9|9259.8|9258.3|234
1617981900000|2021-04-09 15:25:00|9260.6|9259.1|9261|9258.6|9262.2|9260.7|9259|9256.9|298
1617982200000|2021-04-09 15:30:00|9260.9|9258.5|9259.9|9258.4|9260.9|9259|9258.5|9256.6|318
1617982500000|2021-04-09 15:35:00|9260|9258.5|9256.9|9255.4|9260|9258.5|9256.8|9255.3|267
1617982800000|2021-04-09 15:40:00|9256.8|9255.3|9253.4|9251.9|9256.9|9255.4|9251.1|9249.1|367
1617983100000|2021-04-09 15:45:00|9253.5|9252|9253|9251.5|9254.3|9252.8|9250.1|9248.2|265
1617983400000|2021-04-09 15:50:00|9252.9|9251.4|9250.4|9248.9|9253.9|9252.3|9250.2|9248.7|225
1617983700000|2021-04-09 15:55:00|9250.3|9248.8|9250.2|9248.7|9252.5|9250.6|9249.9|9248.4|227
1617984000000|2021-04-09 16:00:00|9250.3|9248.8|9251.9|9250.4|9253.1|9251.5|9249.8|9248.2|322
1617984300000|2021-04-09 16:05:00|9251.8|9250.3|9251.7|9250.2|9252.3|9250.8|9250.8|9249.2|329
1617984600000|2021-04-09 16:10:00|9251.5|9250|9251.4|9249.9|9251.9|9250.4|9250.2|9248.6|252
1617984900000|2021-04-09 16:15:00|9251.3|9249.8|9251.2|9249.7|9252.1|9250.6|9250.6|9249.1|165
1617985200000|2021-04-09 16:20:00|9251.4|9249.9|9251.9|9250.4|9253.7|9252.2|9251.3|9249.8|170
1617985500000|2021-04-09 16:25:00|9252.2|9250.7|9251|9249.5|9252.6|9251.1|9249.9|9248.4|239
1617985800000|2021-04-09 16:30:00|9251.1|9249.6|9252.8|9251.3|9253.4|9251.9|9250.9|9249.4|246
1617986100000|2021-04-09 16:35:00|9252.7|9251.2|9254.4|9252.9|9254.7|9253.2|9251.9|9250.4|207
1617986400000|2021-04-09 16:40:00|9254.3|9252.8|9252.6|9251.1|9254.4|9252.9|9252.5|9251|167
1617986700000|2021-04-09 16:45:00|9252.5|9251|9251.1|9249.6|9253.4|9251.9|9250.7|9249.2|229
1617987000000|2021-04-09 16:50:00|9251.2|9249.7|9252.3|9250.8|9253.3|9251.8|9250.2|9248.7|233
1617987300000|2021-04-09 16:55:00|9252.2|9250.7|9252.8|9251.3|9253.6|9252|9252.2|9250.3|169
1617987600000|2021-04-09 17:00:00|9252.9|9251.4|9250.8|9249.3|9253.8|9251.8|9250.5|9249|226
1617987900000|2021-04-09 17:05:00|9250.9|9249.4|9250.8|9249.3|9251.4|9249.5|9250.1|9248.5|140
1617988200000|2021-04-09 17:10:00|9250.7|9249.2|9249.3|9247.8|9251|9249.5|9249.3|9247.8|191
1617988500000|2021-04-09 17:15:00|9249.2|9247.7|9245.4|9243|9250.2|9248.7|9244.8|9242.9|244
1617988800000|2021-04-09 17:20:00|9245.3|9242.9|9246|9243.6|9246.8|9244.7|9244.7|9242.8|187
1617989100000|2021-04-09 17:25:00|9245.9|9243.5|9245.9|9244.4|9247.1|9245.2|9244.8|9243.3|232
1617989400000|2021-04-09 17:30:00|9246|9244.5|9245.8|9244.3|9246.6|9245.1|9244.2|9242.5|377
1617989700000|2021-04-09 17:35:00|9246|9244.5|9245.4|9243.9|9246.7|9245.2|9245.3|9243|217
1617990000000|2021-04-09 17:40:00|9245.3|9243.8|9244.7|9242.3|9246.2|9244.2|9244.2|9242.2|249
1617990300000|2021-04-09 17:45:00|9244.8|9242.4|9245.6|9244.1|9246|9244.2|9244.3|9242.4|202
1617990600000|2021-04-09 17:50:00|9245.7|9244.2|9246.7|9245.2|9246.7|9245.2|9245.2|9243.3|161
1617990900000|2021-04-09 17:55:00|9246.6|9245.1|9246.5|9245|9246.9|9245.4|9245.8|9244|164
1617991200000|2021-04-09 18:00:00|9246.6|9245.1|9247.3|9245.8|9247.5|9246|9246.2|9244.7|164
1617991500000|2021-04-09 18:05:00|9247.2|9245.7|9246.8|9245.3|9247.9|9246.2|9246.5|9245|160
1617991800000|2021-04-09 18:10:00|9246.9|9245.4|9247.8|9246.3|9248.7|9247.2|9246.8|9245.3|127
1617992100000|2021-04-09 18:15:00|9247.9|9246.4|9248.7|9247.2|9248.8|9247.3|9247.5|9246|145
1617992400000|2021-04-09 18:20:00|9248.6|9247.1|9248.4|9246.9|9249.3|9247.7|9247.9|9246.4|148
1617992700000|2021-04-09 18:25:00|9248.2|9246.7|9248.6|9247.1|9248.8|9247.3|9247.6|9246|150
1617993000000|2021-04-09 18:30:00|9248.7|9247.2|9248.7|9247.2|9249.8|9248|9248.5|9246.6|194
1617993300000|2021-04-09 18:35:00|9248.8|9247.3|9250.3|9248.8|9250.4|9248.9|9248.6|9247.1|70
1617993600000|2021-04-09 18:40:00|9250.4|9248.9|9249.5|9248|9251.3|9249.8|9249.3|9247.7|99
1617993900000|2021-04-09 18:45:00|9249.6|9248.1|9251.6|9250.1|9252.5|9250.7|9249.6|9248.1|162
1617994200000|2021-04-09 18:50:00|9251.7|9250.2|9247.8|9246.3|9252.1|9250.6|9247.8|9246.3|179
1617994500000|2021-04-09 18:55:00|9247.9|9246.4|9250.3|9248.8|9250.5|9249|9247.9|9246.4|280
1617994800000|2021-04-09 19:00:00|9250.5|9249|9247.5|9246|9250.5|9249|9247|9245.1|211
1617995100000|2021-04-09 19:05:00|9247.4|9245.9|9247.6|9246.1|9248.9|9247|9246.7|9244.9|238
1617995400000|2021-04-09 19:10:00|9247.7|9246.2|9247.8|9245.4|9247.8|9246.2|9246.6|9244.8|223
1617995700000|2021-04-09 19:15:00|9247.9|9245.5|9247.6|9246.1|9247.9|9246.2|9246.6|9245|165
1617996000000|2021-04-09 19:20:00|9247.7|9246.2|9246.6|9245.1|9247.7|9246.2|9246.4|9244.9|101
1617996300000|2021-04-09 19:25:00|9246.7|9245.2|9246.9|9245.4|9247.4|9245.5|9246.3|9244.4|136
1617996600000|2021-04-09 19:30:00|9246.8|9245.3|9246.8|9245.3|9247.6|9246.1|9246.7|9245.2|189
1617996900000|2021-04-09 19:35:00|9246.9|9245.4|9246.8|9245.3|9247.5|9246|9246.7|9244.9|121
1617997200000|2021-04-09 19:40:00|9246.7|9245.2|9247.3|9245.8|9247.6|9246|9246|9244.5|123
1617997500000|2021-04-09 19:45:00|9247.4|9245.9|9247.6|9246.1|9247.7|9246.2|9247.2|9245.7|94
1617997800000|2021-04-09 19:50:00|9247.5|9246|9245.5|9244|9247.6|9246.1|9245.1|9243.6|152
1617998100000|2021-04-09 19:55:00|9245.6|9244.1|9247.6|9246.1|9248|9246.2|9245.5|9244|153
1617998400000|2021-04-09 20:00:00|9248.1|9245.7|9248.2|9245.8|9249.3|9246.9|9247.6|9245.5|140
1617998700000|2021-04-09 20:05:00|9248.1|9245.7|9247.2|9244.8|9248.2|9246.2|9246.4|9244.4|117
1617999000000|2021-04-09 20:10:00|9247.1|9244.7|9246|9243.6|9247.1|9245.3|9245.5|9243.2|122
1617999300000|2021-04-09 20:15:00|9245.4|9243.9|9244.5|9242.1|9246.1|9244.1|9244.2|9242|100
1617999600000|2021-04-09 20:20:00|9245.2|9242.8|9245.8|9243.4|9245.8|9244|9244.9|9242.8|97
1617999900000|2021-04-09 20:25:00|9245.9|9243.5|9245.6|9243.2|9246.2|9244.3|9244.9|9243|177
1618000200000|2021-04-09 20:30:00|9245.4|9243|9244.4|9242|9246.3|9243.9|9244|9242|173
1618000500000|2021-04-09 20:35:00|9244.5|9242.1|9245.3|9242.9|9245.5|9243.1|9243.9|9241.6|112
1618000800000|2021-04-09 20:40:00|9245.4|9243|9246.3|9243.9|9246.9|9244.5|9244.7|9242.3|138
1618001100000|2021-04-09 20:45:00|9246.4|9244|9244.5|9242.1|9246.4|9244|9244.1|9241.7|125
1618001400000|2021-04-09 20:50:00|9244.6|9242.2|9246.6|9244.2|9247.4|9245|9244.6|9242.2|214
1618001700000|2021-04-09 20:55:00|9246.3|9243.9|9246.6|9244.2|9247.5|9244.8|9245.8|9242.5|182
1618174800000|2021-04-11 21:00:00|9265.2|9254.2|9269.9|9258.9|9270.7|9259.7|9258.8|9247.8|32
1618175100000|2021-04-11 21:05:00|9270.6|9259.6|9262.4|9251.4|9270.6|9259.6|9254.6|9243.6|120
1618175400000|2021-04-11 21:10:00|9262.2|9251.2|9260.6|9249.6|9269.7|9258.7|9257.1|9246.1|76
1618175700000|2021-04-11 21:15:00|9259.6|9248.6|9260.1|9254.1|9264.6|9258.3|9256.1|9247.9|127
1618176000000|2021-04-11 21:20:00|9258.1|9252.1|9263.4|9257.4|9267.2|9261.2|9258|9252|91
1618176300000|2021-04-11 21:25:00|9258.6|9252.6|9260|9254|9266.1|9260.1|9256.5|9250.5|95
1618176600000|2021-04-11 21:30:00|9258.6|9252.6|9266.1|9260.1|9266.1|9260.1|9256.2|9250.2|101
1618176900000|2021-04-11 21:35:00|9267.2|9261.2|9255.2|9249.2|9267.2|9261.2|9254.4|9248.4|98
1618177200000|2021-04-11 21:40:00|9254.6|9248.6|9255.5|9249.5|9261.3|9255.3|9251.8|9245.8|166
1618177500000|2021-04-11 21:45:00|9255.6|9249.6|9256.9|9250.9|9261.7|9255.7|9253.3|9247.3|180
1618177800000|2021-04-11 21:50:00|9258.4|9252.4|9256.7|9250.7|9261.7|9255.7|9254|9248|153
1618178100000|2021-04-11 21:55:00|9257|9251|9257.2|9252.2|9260.4|9255.4|9255.2|9250.2|131
1618178400000|2021-04-11 22:00:00|9256.1|9251.1|9250.1|9245.7|9257.4|9252.4|9248.4|9243.4|482
1618178700000|2021-04-11 22:05:00|9250|9245.8|9251.2|9246.2|9251.9|9247.9|9249.9|9245.5|327
1618179000000|2021-04-11 22:10:00|9251.1|9246.3|9253.5|9249.8|9254|9250.5|9250.6|9246|642
1618179300000|2021-04-11 22:15:00|9253.4|9249.7|9254.1|9251.5|9256.1|9252.7|9253.2|9249.2|448
1618179600000|2021-04-11 22:20:00|9254.3|9251.7|9255.4|9253|9255.9|9253.3|9254|9251.5|190
1618179900000|2021-04-11 22:25:00|9255.3|9252.9|9254.1|9251.7|9255.7|9253|9253.5|9250.3|230
1618180200000|2021-04-11 22:30:00|9253.8|9251.6|9253.8|9251.4|9255.4|9252|9253.2|9250.4|193
1618180500000|2021-04-11 22:35:00|9253.9|9251.5|9254.5|9252.1|9255.1|9252.2|9253.6|9251|180
1618180800000|2021-04-11 22:40:00|9254.6|9252.2|9254.7|9252.3|9255.3|9252.9|9254.1|9251.5|160
1618181100000|2021-04-11 22:45:00|9254.5|9252.1|9253.9|9251.5|9255.7|9253.3|9253.5|9250.9|174
1618181400000|2021-04-11 22:50:00|9253.5|9251.1|9253.8|9251.4|9254|9251.5|9252.5|9250.1|159
1618181700000|2021-04-11 22:55:00|9253.4|9251|9254.6|9252.2|9254.7|9252.3|9253.4|9250.7|204
1618182000000|2021-04-11 23:00:00|9254.5|9252.1|9253.8|9251.4|9254.7|9252.3|9253.6|9251.2|101
1618182300000|2021-04-11 23:05:00|9253.7|9251.3|9253.5|9251.1|9253.7|9251.3|9252.4|9250|145
1618182600000|2021-04-11 23:10:00|9253.8|9251.4|9254|9251.6|9254|9251.6|9253.8|9251.4|72
1618182900000|2021-04-11 23:15:00|9254.1|9251.7|9254|9251.6|9255|9252.6|9253.3|9251.3|139
1618183200000|2021-04-11 23:20:00|9253.6|9252.1|9253.1|9250.7|9254.2|9252.2|9252.9|9250.6|113
1618183500000|2021-04-11 23:25:00|9253|9250.6|9254|9251.6|9254.2|9251.8|9252.5|9250.1|104
1618183800000|2021-04-11 23:30:00|9254.1|9251.7|9254.8|9252.4|9254.9|9252.5|9253.8|9251.4|138
1618184100000|2021-04-11 23:35:00|9254.7|9252.3|9255.5|9253.1|9255.6|9253.2|9254.6|9252.2|144
1618184400000|2021-04-11 23:40:00|9255.4|9253|9253.8|9251.4|9255.5|9253.1|9253.5|9251.1|100
1618184700000|2021-04-11 23:45:00|9253.7|9251.3|9253.9|9251.5|9254.2|9251.9|9253.3|9251.2|112
1618185000000|2021-04-11 23:50:00|9254|9251.6|9252.2|9249.8|9254.6|9252.2|9251.9|9249.5|116
1618185300000|2021-04-11 23:55:00|9252.3|9249.9|9258.2|9255.8|9258.2|9255.8|9252.2|9249.8|200
1618185600000|2021-04-12 00:00:00|9258|9255.6|9258|9255.6|9258.7|9256.3|9256.7|9254.5|256
1618185900000|2021-04-12 00:05:00|9257.5|9256|9255.7|9253.3|9258.2|9256|9255.6|9253.2|194
1618186200000|2021-04-12 00:10:00|9256.1|9253.7|9255.3|9252.9|9256.1|9253.8|9254.8|9252.8|117
1618186500000|2021-04-12 00:15:00|9255.5|9253.1|9253.8|9251.4|9255.5|9253.1|9253.2|9251.1|103
1618186800000|2021-04-12 00:20:00|9253.7|9251.3|9253.4|9251.9|9254.6|9252.2|9252.7|9250.6|112
1618187100000|2021-04-12 00:25:00|9253.3|9251.8|9253|9250.6|9254|9252.1|9252.9|9250.5|113
1618187400000|2021-04-12 00:30:00|9252.6|9251.1|9252.2|9249.8|9253|9251.1|9250.8|9248.8|168
1618187700000|2021-04-12 00:35:00|9252.1|9249.7|9254.8|9252.4|9254.8|9252.4|9252.1|9249.7|193
1618188000000|2021-04-12 00:40:00|9254.7|9252.3|9252.8|9250.4|9254.7|9252.5|9252.6|9250.2|127
1618188300000|2021-04-12 00:45:00|9252.7|9250.3|9253.7|9251.3|9253.8|9251.4|9252.2|9249.8|109
1618188600000|2021-04-12 00:50:00|9253.8|9251.4|9254.9|9252.5|9256.5|9254.5|9253.3|9251.3|179
1618188900000|2021-04-12 00:55:00|9254.8|9252.4|9259.2|9256.8|9259.2|9257.3|9254.4|9252.3|206
1618189200000|2021-04-12 01:00:00|9259.1|9256.7|9258|9256.5|9259.7|9257.6|9257.5|9255.6|245
1618189500000|2021-04-12 01:05:00|9257.9|9256.4|9255.7|9254.2|9258|9256.5|9255.1|9253.1|170
1618189800000|2021-04-12 01:10:00|9255.6|9254.1|9258|9255.6|9258.2|9255.8|9255.4|9253|173
1618190100000|2021-04-12 01:15:00|9258.5|9256.1|9260.4|9258|9260.6|9258.2|9256.9|9254.8|247
1618190400000|2021-04-12 01:20:00|9260.3|9257.9|9259.7|9257.3|9261|9258.9|9259|9257|174
1618190700000|2021-04-12 01:25:00|9259.8|9257.4|9260.5|9258.1|9261|9259.1|9258.5|9256.3|156
1618191000000|2021-04-12 01:30:00|9260.6|9258.2|9261.5|9259.1|9261.9|9259.8|9259.5|9257.1|281
1618191300000|2021-04-12 01:35:00|9261.4|9259|9260.5|9258.1|9262.3|9259.9|9259.4|9257.5|217
1618191600000|2021-04-12 01:40:00|9260.6|9258.2|9258.7|9256.3|9260.7|9258.6|9258.6|9256.2|276
1618191900000|2021-04-12 01:45:00|9258.6|9256.2|9257.8|9256.3|9259.1|9256.7|9255.6|9253.2|332
1618192200000|2021-04-12 01:50:00|9258.4|9256|9258.4|9256.9|9259.7|9257.4|9257.6|9255.6|283
1618192500000|2021-04-12 01:55:00|9258.8|9256.4|9259.5|9257.1|9260.1|9257.8|9258.2|9256.2|215
1618192800000|2021-04-12 02:00:00|9259.4|9257|9259.6|9257.2|9260.7|9258.7|9258.8|9256.4|283
1618193100000|2021-04-12 02:05:00|9259.7|9257.3|9258.7|9256.3|9261.1|9259|9258.6|9256.2|197
1618193400000|2021-04-12 02:10:00|9258.3|9256.8|9258.7|9256.3|9260|9258.1|9258.2|9256|202
1618193700000|2021-04-12 02:15:00|9258.8|9256.4|9257.8|9255.4|9259.8|9257.4|9257.6|9255.4|257
1618194000000|2021-04-12 02:20:00|9257.7|9255.3|9258.6|9256.2|9259.2|9257.4|9256.7|9254.6|430
1618194300000|2021-04-12 02:25:00|9258.9|9256.5|9259.8|9257.4|9261.5|9259.3|9258.6|9256.5|359
1618194600000|2021-04-12 02:30:00|9259.7|9257.3|9259.8|9257.4|9259.8|9257.5|9257.7|9255.7|349
1618194900000|2021-04-12 02:35:00|9259.7|9257.3|9259.3|9256.9|9260.2|9258.2|9258.6|9256.7|228
1618195200000|2021-04-12 02:40:00|9259.4|9257|9259.5|9258|9259.9|9258.2|9258.6|9256.7|185
1618195500000|2021-04-12 02:45:00|9259.4|9257.9|9259.2|9257.7|9260.5|9258.6|9259.1|9257.1|165
1618195800000|2021-04-12 02:50:00|9259.3|9257.8|9260.1|9258.6|9261|9259|9259.2|9257.3|177
1618196100000|2021-04-12 02:55:00|9260.2|9258.7|9259.7|9257.3|9260.7|9259|9259.3|9257.2|200
1618196400000|2021-04-12 03:00:00|9259.8|9257.4|9261|9258.6|9261.1|9259.2|9259.8|9257.4|176
1618196700000|2021-04-12 03:05:00|9261.1|9258.7|9260.1|9257.7|9261.1|9259.2|9259.2|9257.2|231
1618197000000|2021-04-12 03:10:00|9260.4|9258|9261|9258.6|9261.5|9259.4|9259.3|9257.4|162
1618197300000|2021-04-12 03:15:00|9260.9|9258.5|9260.1|9258.6|9261.2|9259.2|9260.1|9258|197
1618197600000|2021-04-12 03:20:00|9260.2|9258.7|9259.5|9258|9260.6|9258.7|9259.3|9257.5|120
1618197900000|2021-04-12 03:25:00|9259.4|9257.9|9259.6|9257.2|9260.5|9258.6|9258.8|9256.8|220
1618198200000|2021-04-12 03:30:00|9259.7|9257.3|9260.6|9258.2|9260.6|9258.5|9259.1|9257|258
1618198500000|2021-04-12 03:35:00|9260.4|9258|9260.2|9257.8|9260.7|9258.7|9259.6|9257.7|134
1618198800000|2021-04-12 03:40:00|9260.3|9257.9|9259.6|9257.2|9260.3|9257.9|9258.7|9256.8|133
1618199100000|2021-04-12 03:45:00|9259.5|9257.1|9259.2|9257.7|9259.9|9257.8|9258.9|9257.1|123
1618199400000|2021-04-12 03:50:00|9259.3|9257.8|9260.7|9258.3|9260.9|9258.6|9259.1|9257.3|184
1618199700000|2021-04-12 03:55:00|9260.6|9258.2|9260.5|9258.1|9260.7|9258.7|9259.6|9257.8|113
1618200000000|2021-04-12 04:00:00|9260.4|9258|9260.7|9258.3|9260.8|9258.8|9260.1|9257.9|71
1618200300000|2021-04-12 04:05:00|9260.8|9258.4|9261.1|9259.6|9261.7|9259.7|9260.7|9258.3|120
1618200600000|2021-04-12 04:10:00|9261.6|9259.2|9261.6|9259.2|9261.7|9260|9260.3|9258.3|125
1618200900000|2021-04-12 04:15:00|9261.5|9259.1|9263.2|9260.8|9263.4|9261|9261.3|9258.9|134
1618201200000|2021-04-12 04:20:00|9263.4|9261|9264.1|9261.7|9264.3|9262.5|9262.8|9260.7|143
1618201500000|2021-04-12 04:25:00|9264|9261.6|9261.7|9259.3|9264.4|9262.4|9261.6|9259.2|140
1618201800000|2021-04-12 04:30:00|9261.9|9259.5|9263.5|9261.1|9263.7|9262.1|9261.9|9259.5|168
1618202100000|2021-04-12 04:35:00|9263.4|9261|9263.4|9261|9264.3|9262.3|9262.9|9260.8|115
1618202400000|2021-04-12 04:40:00|9263.3|9260.9|9264.4|9262|9264.6|9262.7|9262.8|9260.9|127
1618202700000|2021-04-12 04:45:00|9264.5|9262.1|9264.6|9262.2|9264.9|9262.9|9263.7|9261.8|79
1618203000000|2021-04-12 04:50:00|9264.2|9262.7|9264.5|9262.1|9265.2|9263.1|9263.9|9261.9|115
1618203300000|2021-04-12 04:55:00|9264.6|9262.2|9264.7|9262.3|9265.6|9263.6|9264|9262|153
1618203600000|2021-04-12 05:00:00|9265|9262.6|9267.3|9264.9|9267.4|9265|9264.7|9262.5|169
1618203900000|2021-04-12 05:05:00|9267.4|9265|9264.6|9263.1|9267.4|9265|9264.5|9262.7|153
1618204200000|2021-04-12 05:10:00|9264.7|9263.2|9266.5|9264.1|9266.7|9264.3|9264.6|9262.7|108
1618204500000|2021-04-12 05:15:00|9266.4|9264|9265.4|9263|9266.8|9264.5|9264.2|9262.4|175
1618204800000|2021-04-12 05:20:00|9265.3|9262.9|9265.9|9263.5|9266.6|9264.2|9265|9262.9|129
1618205100000|2021-04-12 05:25:00|9265.8|9263.4|9266.4|9264|9266.4|9264.4|9265.4|9263.4|106
1618205400000|2021-04-12 05:30:00|9266.5|9264.1|9267.2|9264.8|9267.3|9265|9265.5|9263.6|145
1618205700000|2021-04-12 05:35:00|9267.1|9264.7|9266.6|9265.1|9267.7|9266.2|9266.2|9263.9|139
1618206000000|2021-04-12 05:40:00|9266.8|9264.4|9266|9263.6|9267.1|9265|9265.7|9263.6|114
1618206300000|2021-04-12 05:45:00|9265.9|9263.5|9265|9262.6|9266|9263.6|9263.8|9261.7|145
1618206600000|2021-04-12 05:50:00|9264.9|9262.5|9265.8|9263.4|9266.1|9263.8|9264.6|9262.3|132
1618206900000|2021-04-12 05:55:00|9265.7|9263.3|9265.8|9263.4|9266.2|9264.2|9264.9|9262.5|123
1618207200000|2021-04-12 06:00:00|9265.4|9263|9264.9|9262.5|9266.7|9264.5|9263|9260.9|234
1618207500000|2021-04-12 06:05:00|9265|9262.6|9260.4|9258.9|9265|9263.2|9260.3|9258.2|292
1618207800000|2021-04-12 06:10:00|9260.3|9258.8|9263.2|9260.8|9263.3|9261.2|9260.3|9258|260
1618208100000|2021-04-12 06:15:00|9263.1|9260.7|9260.3|9257.9|9263.5|9261.5|9259.6|9257.7|258
1618208400000|2021-04-12 06:20:00|9260.6|9258.2|9260.7|9258.3|9261.7|9259.6|9259.6|9257.7|235
1618208700000|2021-04-12 06:25:00|9260.8|9258.4|9261.8|9259.4|9261.9|9259.5|9258.4|9256.3|311
1618209000000|2021-04-12 06:30:00|9262.2|9259.8|9260.9|9258.5|9262.4|9260.1|9259.9|9257.7|207
1618209300000|2021-04-12 06:35:00|9260.3|9258.8|9260.4|9258|9261.6|9259.5|9259.1|9257.1|318
1618209600000|2021-04-12 06:40:00|9260|9258.5|9258.8|9256.4|9260.2|9258.5|9256.4|9254.1|287
1618209900000|2021-04-12 06:45:00|9259|9256.6|9256.4|9254|9260.2|9258.2|9253|9251.3|387
1618210200000|2021-04-12 06:50:00|9255.9|9254.4|9258.8|9256.4|9259|9257|9255.6|9253.2|393
1618210500000|2021-04-12 06:55:00|9258.9|9256.5|9260.8|9258.4|9260.8|9258.8|9257.4|9255|326
1618210800000|2021-04-12 07:00:00|9260.3|9258.8|9261.9|9259.5|9263.3|9260.9|9258.6|9256.4|430
1618211100000|2021-04-12 07:05:00|9262|9259.6|9262.8|9260.4|9264|9262.1|9259.9|9258|476
1618211400000|2021-04-12 07:10:00|9262.7|9260.3|9263.6|9262.1|9264.1|9262.2|9260.6|9258.6|379
1618211700000|2021-04-12 07:15:00|9263.7|9262.2|9260.9|9259.4|9264.2|9262.2|9258.7|9256.3|399
1618212000000|2021-04-12 07:20:00|9261|9259.5|9264.8|9263.3|9265.4|9263.4|9259.9|9257.9|458
1618212300000|2021-04-12 07:25:00|9264.9|9263.4|9268.2|9265.8|9268.6|9266.4|9264.5|9262.3|390
1618212600000|2021-04-12 07:30:00|9268.3|9265.9|9263.9|9261.5|9269.8|9267.7|9263.8|9261.4|513
1618212900000|2021-04-12 07:35:00|9263.8|9261.4|9259.8|9257.4|9265.3|9262.9|9258.6|9256.8|474
1618213200000|2021-04-12 07:40:00|9259.7|9257.3|9255.9|9253.5|9260|9258.1|9255.3|9253|499
1618213500000|2021-04-12 07:45:00|9256|9253.6|9257.7|9256.2|9258|9256.2|9254.2|9252.1|407
1618213800000|2021-04-12 07:50:00|9257.6|9256.1|9254.7|9252.3|9257.6|9256.1|9253.9|9251.5|293
1618214100000|2021-04-12 07:55:00|9254.8|9252.4|9257|9254.6|9257.1|9254.7|9252.8|9250.8|447
1618214400000|2021-04-12 08:00:00|9257.1|9254.7|9252.7|9250.3|9257.3|9254.9|9248.6|9246.2|459
1618214700000|2021-04-12 08:05:00|9252.6|9250.2|9251.3|9248.9|9253.7|9251.7|9251|9248.8|348
1618215000000|2021-04-12 08:10:00|9251.4|9249|9249.5|9247.1|9252.3|9250.3|9247.4|9245.2|346
1618215300000|2021-04-12 08:15:00|9249.3|9246.9|9251|9249.5|9252.5|9250.5|9248.9|9246.5|317
1618215600000|2021-04-12 08:20:00|9250.9|9249.4|9253.2|9250.8|9256.5|9254.5|9250.9|9249|344
1618215900000|2021-04-12 08:25:00|9252.7|9251.2|9255.1|9252.7|9256.6|9254.2|9252.5|9250.1|339
1618216200000|2021-04-12 08:30:00|9254.9|9252.5|9254.3|9251.9|9256.8|9254.4|9253.4|9251.1|381
1618216500000|2021-04-12 08:35:00|9254.4|9252|9254.1|9251.7|9255.7|9253.3|9253.5|9251.3|235
1618216800000|2021-04-12 08:40:00|9253.8|9251.4|9252.2|9249.8|9254.1|9251.7|9251.6|9249.7|250
1618217100000|2021-04-12 08:45:00|9252.1|9249.7|9249.7|9247.3|9253|9250.6|9247.7|9245.9|376
1618217400000|2021-04-12 08:50:00|9249.6|9247.2|9252.8|9250.4|9253|9250.6|9249.6|9247.2|297
1618217700000|2021-04-12 08:55:00|9252.9|9250.5|9254.4|9252.9|9255.7|9253.6|9251.8|9250.1|300
1618218000000|2021-04-12 09:00:00|9254.3|9252.8|9253.4|9251|9254.8|9252.8|9251|9248.7|342
1618218300000|2021-04-12 09:05:00|9253.2|9250.8|9250.9|9249.4|9253.2|9251.2|9250.8|9248.9|271
1618218600000|2021-04-12 09:10:00|9250.8|9249.3|9247.3|9244.9|9250.9|9249.4|9247.2|9244.8|264
1618218900000|2021-04-12 09:15:00|9247.2|9244.8|9243.6|9242.1|9247.6|9245.6|9242.3|9240.1|442
1618219200000|2021-04-12 09:20:00|9243.7|9242.2|9244.7|9242.3|9244.9|9242.6|9240.7|9239.2|365
1618219500000|2021-04-12 09:25:00|9244.8|9242.4|9243.7|9241.3|9247.4|9245.4|9243.4|9241|281
1618219800000|2021-04-12 09:30:00|9243.6|9241.2|9241.7|9239.3|9243.7|9241.5|9240.4|9238.5|340
1618220100000|2021-04-12 09:35:00|9241.5|9239.1|9243|9240.6|9243.7|9241.5|9241.4|9239.1|276
1618220400000|2021-04-12 09:40:00|9242.8|9240.4|9241|9238.6|9242.9|9240.6|9237.5|9235.3|310
1618220700000|2021-04-12 09:45:00|9240.7|9239.2|9242.8|9240.4|9242.9|9240.5|9239|9236.9|317
1618221000000|2021-04-12 09:50:00|9242.7|9240.3|9240.2|9237.8|9243|9240.9|9238.9|9236.7|287
1618221300000|2021-04-12 09:55:00|9240.3|9237.9|9241.2|9238.8|9242.8|9240.6|9239.7|9237.3|236
1618221600000|2021-04-12 10:00:00|9241|9238.6|9240.9|9239.4|9243.6|9241.3|9240.6|9238.6|344
1618221900000|2021-04-12 10:05:00|9241|9239.5|9238.9|9237.4|9242|9240|9237.8|9235.6|274
1618222200000|2021-04-12 10:10:00|9238.8|9237.3|9240|9237.6|9240.1|9238.3|9238.6|9236.6|214
1618222500000|2021-04-12 10:15:00|9239.9|9237.5|9241.8|9239.4|9241.9|9239.5|9239.5|9237.4|185
1618222800000|2021-04-12 10:20:00|9241.9|9239.5|9239.4|9237|9242.3|9240.3|9237.9|9235.9|308
1618223100000|2021-04-12 10:25:00|9239.3|9236.9|9240.5|9238.1|9240.6|9238.2|9238.8|9236.8|175
1618223400000|2021-04-12 10:30:00|9240.4|9238|9238.6|9236.2|9241.5|9239.3|9237.1|9235.2|258
1618223700000|2021-04-12 10:35:00|9238.5|9236.1|9236.1|9233.7|9238.6|9236.7|9235.9|9233.5|195
1618224000000|2021-04-12 10:40:00|9236|9233.6|9232.7|9230.3|9236.2|9233.8|9230.8|9228.9|359
1618224300000|2021-04-12 10:45:00|9232.6|9230.2|9229.7|9228.2|9232.9|9231|9229.1|9226.7|421
1618224600000|2021-04-12 10:50:00|9229.6|9228.1|9235.5|9233.1|9235.7|9233.6|9229.6|9227.9|290
1618224900000|2021-04-12 10:55:00|9235.6|9233.2|9237.3|9234.9|9237.3|9235.3|9233.7|9231.7|287
1618225200000|2021-04-12 11:00:00|9237.2|9234.8|9236.7|9235.2|9237.9|9236.4|9236.3|9234.3|270
1618225500000|2021-04-12 11:05:00|9236.6|9235.1|9240.4|9238|9241|9239.2|9236.4|9234.5|227
1618225800000|2021-04-12 11:10:00|9239.9|9238.4|9237.1|9234.7|9240.5|9238.5|9235.7|9233.6|289
1618226100000|2021-04-12 11:15:00|9236.5|9235|9235.6|9233.2|9238.4|9236|9233.9|9232.1|312
1618226400000|2021-04-12 11:20:00|9235.7|9233.3|9235.6|9233.2|9236.2|9234.3|9233.4|9231.9|259
1618226700000|2021-04-12 11:25:00|9235.5|9233.1|9236.5|9234.1|9237.9|9235.8|9234.9|9232.9|350
1618227000000|2021-04-12 11:30:00|9236.7|9234.3|9236.7|9235.2|9239.7|9237.6|9236.3|9233.9|283
1618227300000|2021-04-12 11:35:00|9236.8|9235.3|9237.8|9235.4|9239.2|9237.1|9236.2|9234.2|217
1618227600000|2021-04-12 11:40:00|9237.4|9235.9|9238.6|9236.2|9239.5|9237.6|9237|9235.2|261
1618227900000|2021-04-12 11:45:00|9238.5|9236.1|9237|9234.6|9239.4|9237.6|9236.4|9234.3|270
1618228200000|2021-04-12 11:50:00|9237.4|9235|9238.3|9235.9|9238.8|9236.7|9236.5|9234.4|292
1618228500000|2021-04-12 11:55:00|9238.2|9235.8|9237.9|9235.5|9239|9237|9236.9|9234.7|376
1618228800000|2021-04-12 12:00:00|9237.8|9235.4|9236.5|9235|9238.5|9236.5|9236.4|9234.2|358
1618229100000|2021-04-12 12:05:00|9236.7|9235.2|9238.7|9236.3|9239.3|9237.3|9236.7|9234.6|347
1618229400000|2021-04-12 12:10:00|9238.6|9236.2|9240.3|9237.9|9241|9239.5|9238.1|9236.2|263
1618229700000|2021-04-12 12:15:00|9240.1|9237.7|9238|9235.6|9240.8|9238.7|9237.6|9235.5|314
1618230000000|2021-04-12 12:20:00|9238.1|9235.7|9237.2|9234.8|9238.1|9236|9235.6|9233.8|334
1618230300000|2021-04-12 12:25:00|9237.1|9234.7|9232|9230.5|9238|9236.2|9231.9|9230|320
1618230600000|2021-04-12 12:30:00|9231.9|9230.4|9234.4|9232.9|9235.1|9233.5|9230.5|9229|221
1618230900000|2021-04-12 12:35:00|9234.5|9233|9233.2|9231.7|9235.3|9233.4|9231.9|9229.8|290
1618231200000|2021-04-12 12:40:00|9233.1|9231.6|9230.5|9229|9233.7|9231.7|9229.5|9227.8|407
1618231500000|2021-04-12 12:45:00|9230.4|9228.9|9230.2|9228.7|9231|9229.5|9229.4|9227.9|236
1618231800000|2021-04-12 12:50:00|9230.4|9228.9|9228.9|9227.4|9231.3|9229.8|9228.7|9227.2|209
1618232100000|2021-04-12 12:55:00|9228.8|9227.3|9233.8|9232.3|9234.9|9233|9228.8|9227.1|271
1618232400000|2021-04-12 13:00:00|9233.7|9232.2|9231.5|9230|9235.5|9233.6|9230.4|9228.9|452
1618232700000|2021-04-12 13:05:00|9231.4|9229.9|9234.2|9232.7|9234.3|9232.7|9230.5|9229|305
1618233000000|2021-04-12 13:10:00|9234.1|9232.6|9234|9232.5|9239.5|9237.6|9233.7|9231.6|439
1618233300000|2021-04-12 13:15:00|9233.8|9232.3|9231.8|9230.3|9235.4|9233.9|9231.7|9229.8|343
1618233600000|2021-04-12 13:20:00|9231.9|9230.4|9232.4|9230.9|9233.6|9232.1|9228.1|9226.6|383
1618233900000|2021-04-12 13:25:00|9232.5|9231|9233.9|9231.5|9235.5|9234|9231.3|9229.8|350
1618234200000|2021-04-12 13:30:00|9233.5|9232|9235.6|9234.1|9238.4|9236.4|9232.4|9230.5|411
1618234500000|2021-04-12 13:35:00|9235.7|9234.2|9235.6|9233.2|9239.4|9237.9|9234.6|9232.6|439
1618234800000|2021-04-12 13:40:00|9235.4|9233|9237.4|9235.9|9238.1|9236.6|9234.8|9232.9|335
1618235100000|2021-04-12 13:45:00|9237.7|9236.2|9239.4|9237.9|9239.5|9238|9236.1|9234.1|363
1618235400000|2021-04-12 13:50:00|9239|9237.5|9237.7|9236.2|9241.9|9240.4|9237.6|9235.9|488
1618235700000|2021-04-12 13:55:00|9237.8|9236.3|9240.6|9238.2|9242.1|9240.6|9237.8|9236|381
1618236000000|2021-04-12 14:00:00|9240.5|9238.1|9233.7|9232.2|9240.7|9238.6|9233.6|9231.9|536
1618236300000|2021-04-12 14:05:00|9233.6|9232.1|9231.9|9230.4|9234.7|9232.8|9229.6|9228.1|383
1618236600000|2021-04-12 14:10:00|9231.8|9230.3|9228.7|9227.2|9231.9|9230.4|9228.5|9226.6|459
1618236900000|2021-04-12 14:15:00|9228.8|9227.3|9226.2|9224.7|9229|9227.5|9224.8|9223.2|439
1618237200000|2021-04-12 14:20:00|9226.3|9224.8|9222.8|9221.3|9226.3|9224.8|9220.9|9219.4|463
1618237500000|2021-04-12 14:25:00|9222.7|9221.2|9226.3|9224.8|9230.4|9228.5|9221.5|9220|397
1618237800000|2021-04-12 14:30:00|9226.2|9224.7|9227|9225.5|9227.7|9226.2|9225.4|9223.9|362
1618238100000|2021-04-12 14:35:00|9226.9|9225.4|9227.8|9226.3|9229.5|9228|9226.4|9224.9|356
1618238400000|2021-04-12 14:40:00|9227.9|9226.4|9229.7|9228.2|9230|9228.3|9226.2|9224.7|349
1618238700000|2021-04-12 14:45:00|9229.5|9228|9227.6|9226.1|9231.1|9229.6|9227|9225.4|361
1618239000000|2021-04-12 14:50:00|9227.5|9226|9225.8|9224.3|9230.2|9228.2|9224.5|9222.6|402
1618239300000|2021-04-12 14:55:00|9225.9|9224.4|9223|9221.5|9226.3|9224.5|9220.4|9218.9|586
1618239600000|2021-04-12 15:00:00|9223.1|9221.6|9220.8|9219.3|9223.9|9222.4|9220.2|9218.7|458
1618239900000|2021-04-12 15:05:00|9220.7|9219.2|9219.3|9217.8|9221.5|9219.6|9218.6|9217.1|309
1618240200000|2021-04-12 15:10:00|9219.2|9217.7|9221.4|9219.9|9223.1|9221.5|9218.4|9216.4|298
1618240500000|2021-04-12 15:15:00|9221.6|9220.1|9222|9220.5|9222.4|9220.6|9220.4|9218.9|306
1618240800000|2021-04-12 15:20:00|9222.1|9220.6|9222.9|9221.4|9223.7|9221.8|9219.3|9217.6|274
1618241100000|2021-04-12 15:25:00|9223|9221.5|9223.1|9221.6|9224.1|9222.4|9221.2|9219.7|347
1618241400000|2021-04-12 15:30:00|9222.7|9221.2|9218.5|9217|9223.3|9221.8|9216.7|9215|366
1618241700000|2021-04-12 15:35:00|9218.4|9216.9|9216.8|9215.3|9220.2|9218.4|9213.6|9211.7|373
1618242000000|2021-04-12 15:40:00|9216.9|9215.4|9222.1|9220.6|9222.2|9220.7|9216.8|9215.1|324
1618242300000|2021-04-12 15:45:00|9222|9220.5|9227.9|9226.4|9228.5|9226.9|9221.3|9219.7|346
1618242600000|2021-04-12 15:50:00|9227.8|9226.3|9223.1|9221.6|9228.3|9226.8|9222.7|9221.2|284
1618242900000|2021-04-12 15:55:00|9223.2|9221.7|9230.1|9227.7|9230.3|9228.5|9223.2|9221.3|315
1618243200000|2021-04-12 16:00:00|9230.2|9227.8|9227.5|9226|9231.4|9229.5|9227.5|9226|289
1618243500000|2021-04-12 16:05:00|9227.6|9226.1|9225.2|9223.7|9228.7|9226.9|9225.2|9223.3|316
1618243800000|2021-04-12 16:10:00|9225.4|9223.9|9222.6|9221.1|9226.6|9225.1|9222.3|9220.8|255
1618244100000|2021-04-12 16:15:00|9222.9|9221.4|9225.2|9223.7|9225.2|9223.7|9222.7|9221.2|253
1618244400000|2021-04-12 16:20:00|9225.1|9223.6|9223.4|9221.9|9225.3|9223.8|9222.8|9221.3|206
1618244700000|2021-04-12 16:25:00|9223.3|9221.8|9223.2|9221.7|9223.7|9222.1|9222.5|9220.8|199
1618245000000|2021-04-12 16:30:00|9223.1|9221.6|9222.7|9221.2|9224|9222.2|9222|9220.5|256
1618245300000|2021-04-12 16:35:00|9222.5|9221|9220.6|9219.1|9223.5|9222|9220.1|9218.6|241
1618245600000|2021-04-12 16:40:00|9220.7|9219.2|9222.6|9221.1|9222.8|9221.3|9220.3|9218.7|201
1618245900000|2021-04-12 16:45:00|9222.5|9221|9223.7|9222.2|9224.1|9222.6|9222.5|9220.8|128
1618246200000|2021-04-12 16:50:00|9223.5|9222|9223.4|9221.9|9224.3|9222.8|9223|9221.5|147
1618246500000|2021-04-12 16:55:00|9223.5|9222|9224.1|9222.6|9224.8|9223.3|9223.3|9221.8|167
1618246800000|2021-04-12 17:00:00|9224.2|9222.7|9225.1|9223.6|9226.9|9224.9|9223.2|9221.6|241
1618247100000|2021-04-12 17:05:00|9225|9223.5|9224.3|9222.8|9225.3|9223.8|9222.5|9220.6|163
1618247400000|2021-04-12 17:10:00|9224.2|9222.7|9221.9|9220.4|9224.2|9222.7|9221.5|9220|175
1618247700000|2021-04-12 17:15:00|9221.8|9220.3|9224.2|9222.7|9224.3|9222.8|9221.7|9220.2|149
1618248000000|2021-04-12 17:20:00|9224.3|9222.8|9225.1|9223.6|9225.1|9223.6|9224.1|9222.6|135
1618248300000|2021-04-12 17:25:00|9225|9223.5|9223.5|9222|9225.6|9223.7|9223.3|9221.8|207
1618248600000|2021-04-12 17:30:00|9223.4|9221.9|9224|9222.5|9224.6|9222.6|9222.5|9221|145
1618248900000|2021-04-12 17:35:00|9224.1|9222.6|9224.3|9222.8|9225|9223.5|9223.3|9221.8|124
1618249200000|2021-04-12 17:40:00|9224.4|9222.9|9223.8|9222.3|9225.4|9223.9|9223.6|9222.1|100
1618249500000|2021-04-12 17:45:00|9223.7|9222.2|9222.6|9221.1|9223.7|9222.2|9222.3|9220.8|145
1618249800000|2021-04-12 17:50:00|9222.5|9221|9222|9220.5|9222.9|9221.4|9221.1|9219.4|226
1618250100000|2021-04-12 17:55:00|9221.9|9220.4|9223.1|9220.7|9224|9222.1|9220.6|9219.1|203
1618250400000|2021-04-12 18:00:00|9222.7|9221.2|9223.1|9221.6|9224.1|9222.2|9222.4|9220.2|199
1618250700000|2021-04-12 18:05:00|9223.2|9221.7|9223.6|9221.2|9223.8|9221.7|9222.4|9220.1|252
1618251000000|2021-04-12 18:10:00|9223.7|9221.3|9223.5|9222|9224.6|9222.6|9223.4|9221.1|171
1618251300000|2021-04-12 18:15:00|9223.6|9222.1|9226.7|9225.2|9226.7|9225.2|9223.5|9222|149
1618251600000|2021-04-12 18:20:00|9226.6|9225.1|9226.3|9224.8|9228.5|9227|9226|9224|175
1618251900000|2021-04-12 18:25:00|9226.4|9224.9|9228.5|9227|9229.1|9227.6|9226.4|9224.9|196
1618252200000|2021-04-12 18:30:00|9228.3|9226.8|9227.8|9226.3|9228.3|9226.8|9226.6|9225.1|209
1618252500000|2021-04-12 18:35:00|9227.9|9226.4|9227.6|9226.1|9228.5|9226.6|9227.5|9225.9|150
1618252800000|2021-04-12 18:40:00|9227.7|9226.2|9228|9226.5|9228.2|9226.7|9226.9|9225|175
1618253100000|2021-04-12 18:45:00|9228.1|9226.6|9228.2|9226.7|9229.7|9228|9227.9|9226.4|148
1618253400000|2021-04-12 18:50:00|9228.1|9226.6|9228.6|9227.1|9229.1|9227.6|9227.7|9226|120
1618253700000|2021-04-12 18:55:00|9228.5|9227|9230.2|9228.7|9230.2|9228.7|9228.4|9226.5|173
1618254000000|2021-04-12 19:00:00|9230.1|9228.6|9232.2|9230.7|9232.3|9230.7|9228.2|9226.4|207
1618254300000|2021-04-12 19:05:00|9232.1|9230.6|9231.3|9229.8|9232.7|9230.9|9231|9229.1|185
1618254600000|2021-04-12 19:10:00|9231.4|9229.9|9232.2|9230.7|9232.7|9230.8|9231|9229.2|98
1618254900000|2021-04-12 19:15:00|9232.3|9230.8|9232.9|9231.4|9234.3|9232.5|9232.2|9230.7|140
1618255200000|2021-04-12 19:20:00|9232.8|9231.3|9231.9|9230.4|9232.9|9231.4|9230.4|9228.4|204
1618255500000|2021-04-12 19:25:00|9231.8|9230.3|9233.1|9231.6|9233.6|9231.6|9231.8|9230.2|122
1618255800000|2021-04-12 19:30:00|9233|9231.5|9231.8|9230.3|9233.1|9231.6|9231.8|9230.3|102
1618256100000|2021-04-12 19:35:00|9231.7|9230.2|9231.8|9230.3|9232|9230.5|9231.6|9230.1|100
1618256400000|2021-04-12 19:40:00|9231.5|9230|9229.6|9228.1|9231.5|9230|9229.4|9227.9|166
1618256700000|2021-04-12 19:45:00|9229.7|9228.2|9228.7|9227.2|9229.9|9228.3|9228.6|9226.8|196
1618257000000|2021-04-12 19:50:00|9228.8|9227.3|9231.2|9229.7|9231.4|9229.9|9228.2|9226.3|262
1618257300000|2021-04-12 19:55:00|9231.3|9229.8|9227.6|9226.1|9231.6|9230.1|9227.3|9225.5|329
1618257600000|2021-04-12 20:00:00|9227.7|9226.2|9227.4|9225|9228.1|9226.4|9224.7|9222.8|215
1618257900000|2021-04-12 20:05:00|9227.3|9224.9|9227.5|9225.1|9227.7|9225.8|9226.8|9224.8|77
1618258200000|2021-04-12 20:10:00|9227.4|9225|9227.7|9225.3|9228.3|9225.9|9227|9225|87
1618258500000|2021-04-12 20:15:00|9227.6|9225.2|9227.5|9225.1|9227.9|9225.6|9226.9|9224.9|55
1618258800000|2021-04-12 20:20:00|9227.6|9225.2|9226|9224.5|9227.6|9225.4|9225.8|9224|66
1618259100000|2021-04-12 20:25:00|9226.1|9224.6|9223.6|9222.1|9226.1|9224.6|9223.2|9221.7|107
1618259400000|2021-04-12 20:30:00|9224|9222.5|9224.4|9222.9|9224.9|9223.1|9224|9222.3|79
1618259700000|2021-04-12 20:35:00|9224.5|9223|9222.8|9221.3|9224.5|9223|9222.7|9220.5|88
1618260000000|2021-04-12 20:40:00|9223.9|9221.5|9225.6|9223.2|9225.9|9223.9|9223.5|9221.3|131
1618260300000|2021-04-12 20:45:00|9224.4|9222.9|9223.9|9221.5|9225|9222.9|9223.9|9221.5|85
1618260600000|2021-04-12 20:50:00|9223.4|9221.9|9223.9|9221.5|9224.7|9222.3|9223.4|9221.3|153
1618260900000|2021-04-12 20:55:00|9224.2|9221.8|9223.5|9220.8|9228|9223|9221.2|9218.8|280
1618261200000|2021-04-12 21:00:00|9223.3|9220.9|9244.5|9239.5|9244.5|9239.5|9222.8|9220.4|17
1618261500000|2021-04-12 21:05:00|9248.7|9243.7|9239.7|9234.7|9249.4|9244.4|9230.8|9225.8|76
1618261800000|2021-04-12 21:10:00|9230.7|9225.7|9231.5|9226.5|9233.8|9228.8|9226.5|9221.5|138
1618262100000|2021-04-12 21:15:00|9231.9|9226.9|9232.2|9227.2|9233.5|9228.5|9224.9|9219.9|192
1618262400000|2021-04-12 21:20:00|9231|9226|9229.9|9224.9|9233|9228|9227.1|9222.1|190
1618262700000|2021-04-12 21:25:00|9229.6|9224.6|9230.7|9225.7|9232|9227|9226.7|9221.7|195
1618263000000|2021-04-12 21:30:00|9230.4|9225.4|9223.7|9218.7|9230.4|9225.4|9222.3|9217.3|270
1618263300000|2021-04-12 21:35:00|9223.8|9218.8|9226.5|9221.5|9227.5|9222.5|9222|9217|336
1618263600000|2021-04-12 21:40:00|9226.4|9221.4|9225|9220|9228|9223|9222.7|9217.7|122
1618263900000|2021-04-12 21:45:00|9223.4|9218.4|9225.9|9220.9|9227.7|9222.7|9222.6|9217.6|236
1618264200000|2021-04-12 21:50:00|9225.8|9220.8|9226.5|9221.5|9227|9222|9224.3|9219.3|183
1618264500000|2021-04-12 21:55:00|9226.4|9221.4|9226.7|9221.7|9227|9222|9226|9221|135
1618264800000|2021-04-12 22:00:00|9226.5|9221.5|9223.9|9218.9|9226.5|9221.5|9222.2|9217.2|739
1618265100000|2021-04-12 22:05:00|9223|9218|9222.6|9217.6|9225.1|9220.1|9222.1|9217.1|553
1618265400000|2021-04-12 22:10:00|9224.5|9219.5|9225.1|9220.4|9226.3|9221.3|9221.9|9216.9|401
1618265700000|2021-04-12 22:15:00|9225.6|9220.6|9224|9219.3|9226|9221|9222.8|9219.3|202
1618266000000|2021-04-12 22:20:00|9224.1|9219.1|9222.9|9220.5|9224.6|9220.7|9222.3|9218.9|174
1618266300000|2021-04-12 22:25:00|9223.1|9220.7|9222.6|9220.2|9223.6|9220.7|9222.3|9219.6|91
1618266600000|2021-04-12 22:30:00|9223.2|9220.8|9222.9|9220.5|9224.7|9221.4|9222.8|9219.2|131
1618266900000|2021-04-12 22:35:00|9223|9220.6|9223.3|9220.9|9224.7|9221.5|9222.9|9219.7|118
1618267200000|2021-04-12 22:40:00|9223.7|9220.5|9223.4|9221|9224.6|9221.6|9222.9|9219.4|137
1618267500000|2021-04-12 22:45:00|9223.3|9220.9|9225.2|9222.8|9225.9|9223.5|9223.3|9220.4|134
1618267800000|2021-04-12 22:50:00|9225|9222.6|9225.9|9223.5|9226.3|9223.8|9225|9222.2|95
1618268100000|2021-04-12 22:55:00|9225.8|9223.4|9225.5|9222.7|9227.1|9223.7|9225.3|9222.1|75
1618268400000|2021-04-12 23:00:00|9225.3|9222.9|9225.7|9223.3|9226.2|9223.8|9224|9221.3|111
1618268700000|2021-04-12 23:05:00|9225.8|9223.4|9226.3|9223.9|9227.1|9224.5|9225.5|9222.6|83
1618269000000|2021-04-12 23:10:00|9226.5|9224.1|9226.3|9223.9|9227.2|9224.4|9225.4|9222.2|92
1618269300000|2021-04-12 23:15:00|9226.4|9224|9226.4|9224|9227.4|9224.5|9225.8|9223|85
1618269600000|2021-04-12 23:20:00|9226.8|9223.6|9226.3|9223.9|9226.8|9224.5|9225.7|9223.4|74
1618269900000|2021-04-12 23:25:00|9226.2|9223.8|9226.2|9223.8|9226.3|9224.3|9225.7|9223.7|22
1618270200000|2021-04-12 23:30:00|9226.4|9223.5|9225.2|9222.8|9226.5|9224.7|9224.6|9222.3|123
1618270500000|2021-04-12 23:35:00|9225.3|9222.9|9224.6|9223.1|9225.7|9223.4|9224.4|9222.1|67
1618270800000|2021-04-12 23:40:00|9224.5|9223|9223.9|9221.5|9225.2|9223|9222.9|9219.6|130
1618271100000|2021-04-12 23:45:00|9223.8|9221.4|9223.5|9222|9224.3|9222.3|9222.9|9221|109
1618271400000|2021-04-12 23:50:00|9223.4|9221.9|9225.3|9222.9|9225.4|9223.3|9223.4|9221.3|101
1618271700000|2021-04-12 23:55:00|9225.2|9222.8|9225.4|9223|9225.5|9223.4|9224.5|9222.3|76
1618272000000|2021-04-13 00:00:00|9225.6|9223.2|9228.6|9226.2|9228.8|9226.8|9224.5|9222.3|182
1618272300000|2021-04-13 00:05:00|9228.7|9226.3|9233.9|9231.5|9234.5|9232.3|9228.2|9226.2|247
1618272600000|2021-04-13 00:10:00|9234.1|9232.6|9233.2|9231.7|9235.4|9233.3|9232.2|9230.3|202
1618272900000|2021-04-13 00:15:00|9233.1|9231.6|9234.2|9231.8|9234.7|9232.3|9231.3|9229.5|214
1618273200000|2021-04-13 00:20:00|9234.1|9231.7|9234.8|9232.4|9235.2|9233|9233.4|9231|113
1618273500000|2021-04-13 00:25:00|9234.9|9232.5|9233.7|9231.3|9235.6|9233.2|9233.5|9231.1|176
1618273800000|2021-04-13 00:30:00|9233.8|9231.4|9233.3|9230.9|9234.2|9232|9232.8|9230.4|109
1618274100000|2021-04-13 00:35:00|9233.4|9231|9233.9|9231.5|9234.2|9231.9|9232.5|9230.5|120
1618274400000|2021-04-13 00:40:00|9234|9231.6|9232.5|9231|9234|9231.6|9232.4|9230.4|126
1618274700000|2021-04-13 00:45:00|9232.6|9231.1|9233.8|9231.4|9234.2|9231.9|9232.3|9230.6|130
1618275000000|2021-04-13 00:50:00|9233.7|9231.3|9236.4|9234|9236.5|9234.1|9233.7|9231.3|192
1618275300000|2021-04-13 00:55:00|9236.3|9233.9|9235.1|9232.7|9236.3|9233.9|9234.8|9232.4|148
1618275600000|2021-04-13 01:00:00|9235.4|9233|9237.2|9234.8|9238|9236.1|9235|9232.9|202
1618275900000|2021-04-13 01:05:00|9237.1|9234.7|9238.4|9236|9239.9|9237.9|9236.8|9234.7|236
1618276200000|2021-04-13 01:10:00|9238.3|9235.9|9236.4|9234|9238.4|9236.5|9236|9233.9|137
1618276500000|2021-04-13 01:15:00|9236.3|9233.9|9238.6|9236.2|9238.7|9236.4|9234.8|9232.7|194
1618276800000|2021-04-13 01:20:00|9238.5|9236.1|9239.9|9237.5|9241.1|9238.8|9237.6|9235.7|206
1618277100000|2021-04-13 01:25:00|9239.8|9237.4|9238.9|9236.5|9239.9|9238|9238.3|9236.4|159
1618277400000|2021-04-13 01:30:00|9239|9236.6|9237.8|9236.3|9239.3|9237|9237.6|9235.6|207
1618277700000|2021-04-13 01:35:00|9237.9|9236.4|9240.3|9238.8|9240.9|9238.9|9237.7|9235.8|132
1618278000000|2021-04-13 01:40:00|9240.2|9238.7|9239.8|9237.4|9240.7|9238.7|9237.8|9235.7|151
1618278300000|2021-04-13 01:45:00|9239.7|9237.3|9238|9235.6|9240|9237.6|9237.7|9235.3|167
1618278600000|2021-04-13 01:50:00|9238.1|9235.7|9238.8|9237.3|9239.4|9237.3|9237.6|9235.6|176
1618278900000|2021-04-13 01:55:00|9238.9|9237.4|9240.6|9238.2|9241.6|9239.7|9238.7|9236.8|150
1618279200000|2021-04-13 02:00:00|9240.5|9238.1|9238.6|9236.2|9240.6|9238.3|9237.1|9235|234
1618279500000|2021-04-13 02:05:00|9238.5|9236.1|9238.2|9235.8|9239|9236.9|9237.4|9235.4|208
1618279800000|2021-04-13 02:10:00|9238.1|9235.7|9239.3|9236.9|9239.6|9237.6|9237.8|9235.7|159
1618280100000|2021-04-13 02:15:00|9239.4|9237|9239.7|9238.2|9241.2|9239.3|9239.3|9236.9|150
1618280400000|2021-04-13 02:20:00|9240.2|9237.8|9239.9|9237.5|9240.6|9238.2|9239.1|9236.8|125
1618280700000|2021-04-13 02:25:00|9240|9237.6|9239.3|9236.9|9240.1|9238|9238.8|9236.8|103
1618281000000|2021-04-13 02:30:00|9239.4|9237|9240|9237.6|9240.5|9238.4|9237.9|9235.8|167
1618281300000|2021-04-13 02:35:00|9240.1|9238.6|9241.7|9239.3|9242.2|9239.9|9238.6|9236.7|257
1618281600000|2021-04-13 02:40:00|9241.8|9239.4|9240.5|9239|9242.3|9239.9|9240.5|9238.4|237
1618281900000|2021-04-13 02:45:00|9240.4|9238.9|9240.6|9238.2|9240.9|9239.1|9239.4|9237.2|184
1618282200000|2021-04-13 02:50:00|9240.7|9238.3|9241.1|9239.6|9241.7|9239.7|9240|9238|89
1618282500000|2021-04-13 02:55:00|9241|9239.5|9240.1|9237.7|9241|9239.5|9238.8|9236.6|181
1618282800000|2021-04-13 03:00:00|9240|9237.6|9240.5|9238.1|9241.1|9239|9239.6|9237.2|132
1618283100000|2021-04-13 03:05:00|9240.7|9238.3|9240.5|9238.1|9240.9|9239.1|9239.7|9237.9|113
1618283400000|2021-04-13 03:10:00|9240.4|9238|9241.5|9239.1|9241.8|9239.9|9239.6|9237.3|255
1618283700000|2021-04-13 03:15:00|9241.6|9239.2|9240.6|9238.2|9241.6|9239.5|9240|9238.1|179
1618284000000|2021-04-13 03:20:00|9240.7|9238.3|9241.5|9239.1|9241.8|9239.5|9239.9|9237.9|160
1618284300000|2021-04-13 03:25:00|9241.7|9239.3|9241.9|9239.5|9242.5|9240.4|9241.2|9239.1|164
1618284600000|2021-04-13 03:30:00|9242|9239.6|9240.4|9238.9|9242.3|9240.3|9240.4|9238.2|122
1618284900000|2021-04-13 03:35:00|9240.9|9238.5|9241.4|9239.9|9242.4|9240.4|9240.4|9238.4|128
1618285200000|2021-04-13 03:40:00|9241.5|9240|9243.3|9240.9|9243.4|9241.3|9241.3|9239.1|131
1618285500000|2021-04-13 03:45:00|9243.4|9241|9244.1|9241.7|9246|9243.6|9242.9|9240.8|139
1618285800000|2021-04-13 03:50:00|9244.2|9241.8|9244.8|9242.4|9245.1|9243|9244.1|9241.8|131
1618286100000|2021-04-13 03:55:00|9244.7|9242.3|9245.8|9243.4|9246.2|9244.2|9244.7|9242.3|149
1618286400000|2021-04-13 04:00:00|9245.9|9243.5|9245.6|9243.2|9246.8|9244.9|9245|9242.6|185
1618286700000|2021-04-13 04:05:00|9245.5|9243.1|9246.7|9244.3|9247.1|9244.7|9244.9|9242.8|167
1618287000000|2021-04-13 04:10:00|9246.8|9244.4|9245.6|9243.2|9247.1|9244.9|9245.3|9242.9|156
1618287300000|2021-04-13 04:15:00|9245.7|9243.3|9246.7|9244.3|9247.1|9245.1|9245.6|9243.2|157
1618287600000|2021-04-13 04:20:00|9246.8|9244.4|9246.5|9245|9247.2|9245.3|9245.7|9243.7|152
1618287900000|2021-04-13 04:25:00|9246.6|9245.1|9246.6|9244.2|9247|9245.3|9245.6|9243.6|153
1618288200000|2021-04-13 04:30:00|9246.7|9244.3|9249.4|9247|9249.4|9247.4|9246.5|9244.2|184
1618288500000|2021-04-13 04:35:00|9249.3|9246.9|9248.3|9245.9|9249.4|9247.3|9247.6|9245.2|116
1618288800000|2021-04-13 04:40:00|9248.4|9246|9247.5|9245.1|9248.5|9246.1|9246.8|9244.9|101
1618289100000|2021-04-13 04:45:00|9247.4|9245|9246.6|9244.2|9247.5|9245.6|9245.8|9243.8|133
1618289400000|2021-04-13 04:50:00|9246.7|9244.3|9247.3|9245.8|9248.9|9247|9246.2|9244.2|216
1618289700000|2021-04-13 04:55:00|9247.4|9245.9|9247|9244.6|9248.3|9246.3|9246.3|9244.3|140
1618290000000|2021-04-13 05:00:00|9246.9|9244.5|9248.7|9246.3|9249.6|9247.3|9246.9|9244.5|202
1618290300000|2021-04-13 05:05:00|9248.6|9246.2|9247.8|9245.4|9249.1|9247.1|9247.2|9244.8|182
1618290600000|2021-04-13 05:10:00|9247.7|9245.3|9248.3|9245.9|9249|9247.1|9247.7|9245.3|109
1618290900000|2021-04-13 05:15:00|9248.2|9245.8|9248.3|9245.9|9248.4|9246.2|9246.9|9244.9|138
1618291200000|2021-04-13 05:20:00|9248.2|9245.8|9248.3|9245.9|9249|9247.1|9247.4|9245.4|141
1618291500000|2021-04-13 05:25:00|9248.2|9245.8|9246.8|9244.4|9248.3|9246.3|9246.2|9244.3|152
1618291800000|2021-04-13 05:30:00|9246.7|9244.3|9246.8|9244.4|9247.7|9245.5|9246.4|9244.2|178
1618292100000|2021-04-13 05:35:00|9246.7|9244.3|9246.3|9244.8|9247.3|9245.3|9246.3|9244.3|205
1618292400000|2021-04-13 05:40:00|9246.4|9244.9|9245.3|9242.9|9246.9|9244.9|9244.6|9242.5|217
1618292700000|2021-04-13 05:45:00|9245.4|9243|9244.9|9243.4|9246|9243.9|9244.5|9242.5|165
1618293000000|2021-04-13 05:50:00|9245|9243.5|9244.1|9241.7|9245.5|9243.7|9243.2|9241.3|209
1618293300000|2021-04-13 05:55:00|9244|9241.6|9244.7|9242.3|9245|9242.6|9243.6|9241.5|162
1618293600000|2021-04-13 06:00:00|9244.8|9242.4|9239.3|9236.9|9244.9|9242.6|9238.6|9236.8|348
1618293900000|2021-04-13 06:05:00|9238.9|9237.4|9237.4|9235|9239.4|9237.6|9236.7|9234.7|307
1618294200000|2021-04-13 06:10:00|9237.5|9235.1|9233.8|9231.4|9237.5|9235.4|9233.8|9231.4|389
1618294500000|2021-04-13 06:15:00|9233.7|9231.3|9232.9|9230.5|9236.2|9234.3|9232.8|9230.4|229
1618294800000|2021-04-13 06:20:00|9233|9230.6|9234.7|9232.3|9234.8|9232.9|9232.4|9230.6|193
1618295100000|2021-04-13 06:25:00|9234.8|9232.4|9236.2|9233.8|9236.3|9234.3|9234|9231.6|254
1618295400000|2021-04-13 06:30:00|9236.3|9233.9|9238.8|9236.4|9238.8|9236.8|9236.1|9233.9|263
1618295700000|2021-04-13 06:35:00|9238.7|9236.3|9238.2|9235.8|9239.6|9237.2|9235.9|9234|276
1618296000000|2021-04-13 06:40:00|9238.3|9235.9|9238.6|9236.2|9240|9238|9237.9|9235.7|191
1618296300000|2021-04-13 06:45:00|9238.7|9236.3|9244.2|9241.8|9244.4|9242|9237.7|9235.5|268
1618296600000|2021-04-13 06:50:00|9244.3|9241.9|9242.3|9239.9|9244.5|9242.4|9241.6|9239.4|310
1618296900000|2021-04-13 06:55:00|9242.4|9240|9253.7|9251.3|9254.9|9252.5|9242.3|9240|745
1618297200000|2021-04-13 07:00:00|9253.6|9251.2|9252.3|9249.9|9253.6|9251.2|9244.7|9242.6|603
1618297500000|2021-04-13 07:05:00|9252.4|9250|9251.1|9248.7|9254.4|9252.8|9248.4|9246.7|425
1618297800000|2021-04-13 07:10:00|9251|9248.6|9250.1|9247.7|9254|9252.5|9249.5|9247.7|339
1618298100000|2021-04-13 07:15:00|9250.2|9247.8|9252.3|9250.8|9254.3|9252.6|9249.7|9247.7|218
1618298400000|2021-04-13 07:20:00|9252.2|9250.7|9248.2|9245.8|9252.3|9250.8|9247.1|9245.2|284
1618298700000|2021-04-13 07:25:00|9247.6|9246.1|9246.8|9244.4|9251.1|9249.1|9244.6|9242.6|311
1618299000000|2021-04-13 07:30:00|9246.7|9244.3|9243.3|9240.9|9246.7|9244.3|9241.4|9239.7|385
1618299300000|2021-04-13 07:35:00|9243.2|9240.8|9242.1|9240.6|9243.3|9240.9|9239.2|9237.6|460
1618299600000|2021-04-13 07:40:00|9242.2|9240.7|9242.8|9241.3|9244.7|9243.2|9241.8|9240.2|396
1618299900000|2021-04-13 07:45:00|9242.9|9241.4|9244.1|9242.6|9244.8|9243.1|9241.8|9240.1|328
1618300200000|2021-04-13 07:50:00|9243.9|9242.4|9245.9|9244.4|9246.4|9244.4|9242.2|9240.1|270
1618300500000|2021-04-13 07:55:00|9245.8|9244.3|9246.6|9244.2|9247.4|9245.6|9241.8|9240|289
1618300800000|2021-04-13 08:00:00|9246.7|9244.3|9249.7|9248.2|9251.7|9249.9|9246.6|9244.2|374
1618301100000|2021-04-13 08:05:00|9249.8|9248.3|9248.4|9246|9255.6|9253.6|9247.8|9245.8|514
1618301400000|2021-04-13 08:10:00|9248.2|9245.8|9245.4|9243|9248.6|9246.6|9245|9242.6|396
1618301700000|2021-04-13 08:15:00|9245.5|9243.1|9245.3|9242.9|9246|9244.1|9243.7|9241.8|376
1618302000000|2021-04-13 08:20:00|9245.2|9242.8|9248.5|9246.1|9249.7|9247.8|9244.8|9242.8|276
1618302300000|2021-04-13 08:25:00|9248.4|9246|9250.2|9247.8|9250.9|9248.9|9247.8|9245.9|235
1618302600000|2021-04-13 08:30:00|9250.3|9247.9|9251.3|9248.9|9253|9250.6|9249.5|9247.6|277
1618302900000|2021-04-13 08:35:00|9251.4|9249|9248.3|9245.9|9251.4|9249.3|9247.3|9245|244
1618303200000|2021-04-13 08:40:00|9248.2|9245.8|9245.8|9243.4|9251.8|9249.4|9245.7|9243.3|387
1618303500000|2021-04-13 08:45:00|9245.7|9243.3|9245.6|9243.2|9247|9245.1|9244.1|9242.1|263
1618303800000|2021-04-13 08:50:00|9245.7|9243.3|9244|9242.5|9246.5|9244.5|9243.3|9241.7|256
1618304100000|2021-04-13 08:55:00|9243.9|9242.4|9246.3|9243.9|9247.3|9245.3|9243.4|9241.6|252
1618304400000|2021-04-13 09:00:00|9246.2|9243.8|9249|9246.6|9250.8|9248.4|9246.1|9243.7|338
1618304700000|2021-04-13 09:05:00|9248.8|9246.4|9244.9|9243.4|9248.8|9246.8|9244.1|9242.2|329
1618305000000|2021-04-13 09:10:00|9245.2|9242.8|9247.1|9244.7|9247.2|9245.2|9244.1|9242.1|287
1618305300000|2021-04-13 09:15:00|9247.2|9244.8|9245.7|9244.2|9248.3|9246.2|9243.9|9241.9|328
1618305600000|2021-04-13 09:20:00|9245.6|9244.1|9248.9|9246.5|9249|9247.1|9243.8|9241.9|278
1618305900000|2021-04-13 09:25:00|9249|9246.6|9246.4|9244.9|9249|9247.1|9244.7|9242.7|198
1618306200000|2021-04-13 09:30:00|9246.5|9245|9250|9248.5|9250.7|9248.7|9246.5|9244.5|229
1618306500000|2021-04-13 09:35:00|9250.9|9248.7|9250.4|9248.9|9252.9|9250.9|9248.9|9247.1|318
1618306800000|2021-04-13 09:40:00|9250.2|9248.7|9250.5|9248.1|9251.1|9249.2|9249.3|9247.2|234
1618307100000|2021-04-13 09:45:00|9250.4|9248|9251.5|9250|9252|9250.2|9249.8|9248|233
1618307400000|2021-04-13 09:50:00|9251.4|9249.9|9258|9255.6|9258.2|9256|9249.9|9248.4|332
1618307700000|2021-04-13 09:55:00|9258.1|9255.7|9258.4|9256|9260.8|9259|9255.9|9253.4|330
1618308000000|2021-04-13 10:00:00|9258.7|9256.3|9257|9254.6|9258.7|9256.7|9254|9252.1|345
1618308300000|2021-04-13 10:05:00|9257.1|9254.7|9257.5|9256|9258|9256.1|9254.9|9252.8|256
1618308600000|2021-04-13 10:10:00|9258|9255.6|9254.7|9252.3|9258.1|9255.7|9253.9|9252.1|229
1618308900000|2021-04-13 10:15:00|9254.6|9252.2|9254.9|9253.4|9257.1|9255.6|9253.5|9252|338
1618309200000|2021-04-13 10:20:00|9255|9253.5|9253.7|9252.2|9256.9|9255|9253.6|9252|302
1618309500000|2021-04-13 10:25:00|9253.6|9252.1|9259.6|9257.2|9259.7|9257.7|9252.7|9251.2|294
1618309800000|2021-04-13 10:30:00|9259.7|9257.3|9259.2|9257.7|9260.3|9258.4|9258.6|9256.7|297
1618310100000|2021-04-13 10:35:00|9259.3|9257.8|9259.2|9257.7|9261|9258.9|9258.1|9256.3|267
1618310400000|2021-04-13 10:40:00|9259.3|9257.8|9256.9|9254.5|9259.3|9257.8|9255.2|9253.3|304
1618310700000|2021-04-13 10:45:00|9257|9254.6|9253.5|9252|9257.1|9255.2|9252.9|9250.9|218
1618311000000|2021-04-13 10:50:00|9253.6|9252.1|9251.3|9248.9|9254.7|9252.7|9250.7|9248.7|320
1618311300000|2021-04-13 10:55:00|9251.2|9248.8|9255.5|9253.1|9256.6|9254.8|9251.1|9248.8|372
1618311600000|2021-04-13 11:00:00|9255.4|9253|9247.9|9245.5|9255.8|9253.7|9243.3|9240.9|835
1618311900000|2021-04-13 11:05:00|9247.8|9245.4|9247.3|9244.9|9251.9|9249.5|9244.8|9242.7|504
1618312200000|2021-04-13 11:10:00|9247.1|9244.7|9246.4|9244|9248.9|9247|9244.6|9242.2|384
1618312500000|2021-04-13 11:15:00|9246.6|9244.2|9254.2|9252.7|9254.6|9252.8|9245.6|9243.6|445
1618312800000|2021-04-13 11:20:00|9254.1|9252.6|9252.2|9249.8|9254.7|9252.8|9250.6|9248.2|372
1618313100000|2021-04-13 11:25:00|9252.1|9249.7|9250.9|9248.5|9253|9251.5|9250.3|9248.4|287
1618313400000|2021-04-13 11:30:00|9251|9248.6|9247.3|9245.8|9251.7|9249.8|9247|9245.5|302
1618313700000|2021-04-13 11:35:00|9247.4|9245.9|9247.4|9245.9|9252.2|9250.2|9247.4|9245.5|324
1618314000000|2021-04-13 11:40:00|9247.5|9246|9249.4|9247|9250.3|9248|9247.2|9245.7|355
1618314300000|2021-04-13 11:45:00|9249.3|9246.9|9251.1|9248.7|9252.2|9250.2|9247.3|9245.7|428
1618314600000|2021-04-13 11:50:00|9251.2|9248.8|9250.5|9249|9251.3|9249.6|9248|9246|271
1618314900000|2021-04-13 11:55:00|9250.6|9249.1|9247.4|9245.9|9251|9249.2|9247.4|9245.4|353
1618315200000|2021-04-13 12:00:00|9247.5|9246|9250.7|9248.3|9255.1|9252.7|9247.4|9245.9|426
1618315500000|2021-04-13 12:05:00|9250.6|9248.2|9252.9|9251.4|9253.9|9252.1|9250.1|9247.7|304
1618315800000|2021-04-13 12:10:00|9253|9251.5|9249|9247.5|9254.1|9252.4|9247.2|9245.6|389
1618316100000|2021-04-13 12:15:00|9248.9|9247.4|9246.6|9245.1|9249.5|9247.7|9245.9|9244.1|338
1618316400000|2021-04-13 12:20:00|9246.5|9245|9246.6|9245.1|9248.9|9247|9244.7|9243.2|342
1618316700000|2021-04-13 12:25:00|9246.5|9245|9249.6|9246.4|9250.5|9248.1|9246|9243.7|392
1618317000000|2021-04-13 12:30:00|9249.8|9246.8|9240.8|9238.4|9258.1|9254.1|9239.4|9237|942
1618317300000|2021-04-13 12:35:00|9240.7|9238.3|9230.7|9228.3|9242.4|9240|9227.8|9225.4|986
1618317600000|2021-04-13 12:40:00|9230.2|9227.8|9221.6|9219.2|9232.7|9230.3|9219.7|9217.3|983
1618317900000|2021-04-13 12:45:00|9221.7|9219.3|9222.5|9220.1|9225.1|9222.7|9216.8|9214.7|930
1618318200000|2021-04-13 12:50:00|9222.4|9220|9226.5|9224.1|9227.5|9225.6|9219.3|9217.4|630
1618318500000|2021-04-13 12:55:00|9226.7|9224.3|9226.5|9224.1|9226.9|9224.8|9219.7|9217.8|728
1618318800000|2021-04-13 13:00:00|9226.4|9224|9224.2|9221.8|9227.6|9225.2|9219.4|9217.4|731
1618319100000|2021-04-13 13:05:00|9224.1|9221.7|9222|9220.5|9225|9222.9|9219.6|9217.7|604
1618319400000|2021-04-13 13:10:00|9222.1|9220.6|9221.8|9220.3|9223.3|9221.1|9220.3|9218.1|601
1618319700000|2021-04-13 13:15:00|9221.9|9220.4|9220.1|9218.6|9223.5|9221.6|9217.5|9215.5|568
1618320000000|2021-04-13 13:20:00|9220|9218.5|9223|9221.5|9223.8|9221.7|9217.3|9215.2|575
1618320300000|2021-04-13 13:25:00|9223.1|9221.6|9223.4|9221|9226.5|9224.6|9221.1|9219|517
1618320600000|2021-04-13 13:30:00|9223.2|9220.8|9219.6|9218.1|9223.6|9221.2|9218.6|9216.6|472
1618320900000|2021-04-13 13:35:00|9219.3|9217.8|9211.4|9209|9220.1|9217.8|9209.3|9207.4|666
1618321200000|2021-04-13 13:40:00|9211.5|9209.1|9215.7|9213.3|9217.2|9215.3|9209.6|9207.5|617
1618321500000|2021-04-13 13:45:00|9215.6|9213.2|9217.5|9216|9218|9216.2|9212.5|9210.6|510
1618321800000|2021-04-13 13:50:00|9217.3|9215.8|9218.7|9217.2|9219.7|9218.2|9215.1|9213.4|420
1618322100000|2021-04-13 13:55:00|9218.6|9217.1|9222.2|9219.8|9225|9223.5|9218.5|9217|541
1618322400000|2021-04-13 14:00:00|9221.8|9220.3|9218.9|9217.4|9223.1|9221.3|9217.3|9215.4|630
1618322700000|2021-04-13 14:05:00|9219.1|9217.6|9219.5|9218|9220.4|9218.9|9215.4|9213.8|590
1618323000000|2021-04-13 14:10:00|9219.4|9217.9|9221.5|9219.1|9222.2|9220.4|9217.8|9215.7|411
1618323300000|2021-04-13 14:15:00|9221.6|9219.2|9224.6|9223.1|9225.7|9223.6|9221.2|9219.2|525
1618323600000|2021-04-13 14:20:00|9224.4|9222.9|9224.5|9223|9227.7|9226.2|9224.2|9222.7|473
1618323900000|2021-04-13 14:25:00|9224.7|9223.2|9223.2|9221.7|9225.6|9223.7|9220.4|9218.9|403
1618324200000|2021-04-13 14:30:00|9223.3|9221.8|9222.2|9220.7|9223.3|9221.8|9219.5|9218|439
1618324500000|2021-04-13 14:35:00|9222.1|9220.6|9226|9224.5|9228.3|9226.4|9222.1|9220.1|354
1618324800000|2021-04-13 14:40:00|9226.1|9224.6|9225.4|9223.9|9228.1|9225.9|9223.5|9221.9|406
1618325100000|2021-04-13 14:45:00|9225.8|9223.4|9224.9|9223.4|9226.3|9224.5|9224.7|9222.8|275
1618325400000|2021-04-13 14:50:00|9224.8|9223.3|9224.5|9222.1|9225.5|9224|9219.5|9217.5|526
1618325700000|2021-04-13 14:55:00|9224.4|9222|9225.4|9223|9228.1|9226.3|9222.1|9220.3|526
1618326000000|2021-04-13 15:00:00|9225.5|9223.1|9225.6|9224.1|9227.7|9225.7|9224.2|9222.7|562
1618326300000|2021-04-13 15:05:00|9225.5|9224|9222.5|9221|9226.7|9224.9|9220.9|9219.4|316
1618326600000|2021-04-13 15:10:00|9222.7|9221.2|9224.6|9223.1|9225.7|9223.8|9222.6|9220.7|275
1618326900000|2021-04-13 15:15:00|9224.7|9223.2|9224.4|9222.9|9225.3|9223.5|9223.7|9221.8|240
1618327200000|2021-04-13 15:20:00|9224.3|9222.8|9223.7|9222.2|9226.2|9224.7|9222.8|9221.3|241
1618327500000|2021-04-13 15:25:00|9223.6|9222.1|9227.3|9225.8|9227.6|9226.1|9223|9221.5|461
1618327800000|2021-04-13 15:30:00|9227.2|9225.7|9226.4|9224|9227.4|9225.9|9225.1|9223.1|331
1618328100000|2021-04-13 15:35:00|9226|9224.5|9221.7|9220.2|9226.8|9225.3|9221.7|9219.8|382
1618328400000|2021-04-13 15:40:00|9221.8|9220.3|9218.6|9217.1|9221.9|9220.3|9217.5|9216|281
1618328700000|2021-04-13 15:45:00|9218.7|9217.2|9216|9214.5|9218.7|9217.2|9215.6|9213.7|259
1618329000000|2021-04-13 15:50:00|9215.8|9214.3|9215.9|9214.4|9216.9|9215.2|9215.5|9213.5|205
1618329300000|2021-04-13 15:55:00|9215.8|9214.3|9214.8|9212.4|9218|9216.4|9213.8|9211.9|309
1618329600000|2021-04-13 16:00:00|9214.3|9212.8|9214.3|9212.8|9215.5|9213.5|9213.2|9211.7|280
1618329900000|2021-04-13 16:05:00|9214.2|9212.7|9212.3|9209.9|9214.2|9212.7|9211.5|9209.8|210
1618330200000|2021-04-13 16:10:00|9212.5|9210.1|9209.2|9207.7|9212.8|9211.2|9209.1|9207.5|205
1618330500000|2021-04-13 16:15:00|9209.1|9207.6|9211.2|9209.7|9211.7|9209.7|9207.6|9205.7|308
1618330800000|2021-04-13 16:20:00|9211.1|9209.6|9212|9210.5|9215.4|9213.4|9211.1|9209.6|245
1618331100000|2021-04-13 16:25:00|9212.1|9210.6|9212.7|9210.3|9212.9|9211.1|9211.2|9209.1|252
1618331400000|2021-04-13 16:30:00|9212.6|9210.2|9209.6|9208.1|9214.9|9213|9209.5|9207.6|333
1618331700000|2021-04-13 16:35:00|9209.7|9208.2|9210.5|9209|9211.5|9209.8|9209.7|9208.1|156
1618332000000|2021-04-13 16:40:00|9209.9|9208.4|9209.1|9207.6|9210.6|9209|9208.8|9207.3|230
1618332300000|2021-04-13 16:45:00|9209|9207.5|9209.9|9208.4|9210.4|9208.5|9208|9206.5|134
1618332600000|2021-04-13 16:50:00|9210|9208.5|9210.9|9209.4|9212.7|9211|9209.9|9208.4|152
1618332900000|2021-04-13 16:55:00|9210.8|9209.3|9213.6|9212.1|9214.2|9212.5|9210.1|9208.6|225
1618333200000|2021-04-13 17:00:00|9213.7|9212.2|9206.6|9205.1|9214.5|9212.9|9206.3|9204.2|403
1618333500000|2021-04-13 17:05:00|9206.5|9205|9207.3|9205.8|9211.1|9209.2|9205.9|9204|435
1618333800000|2021-04-13 17:10:00|9207.4|9205.9|9206.8|9205.3|9207.7|9206.1|9206|9204.1|294
1618334100000|2021-04-13 17:15:00|9207.2|9204.8|9206.3|9204.8|9208.4|9206.5|9206.3|9204.8|248
1618334400000|2021-04-13 17:20:00|9206.2|9204.7|9206.2|9204.7|9207.6|9205.7|9205.9|9204.1|192
1618334700000|2021-04-13 17:25:00|9206.1|9204.6|9205.7|9204.2|9206.2|9204.7|9205.1|9203.2|191
1618335000000|2021-04-13 17:30:00|9205.8|9204.3|9205.9|9204.4|9208.1|9206.6|9205.6|9204.1|142
1618335300000|2021-04-13 17:35:00|9206|9204.5|9206.7|9205.2|9207.5|9205.9|9205.3|9203.8|192
1618335600000|2021-04-13 17:40:00|9206.8|9205.3|9209.1|9207.6|9209.3|9207.8|9206.6|9205.1|192
1618335900000|2021-04-13 17:45:00|9209.2|9207.7|9212.6|9211.1|9212.6|9211.1|9208.3|9206.8|188
1618336200000|2021-04-13 17:50:00|9212.7|9211.2|9210.8|9209.3|9213.2|9211.7|9210.6|9209|213
1618336500000|2021-04-13 17:55:00|9210.7|9209.2|9209.4|9207.9|9210.9|9209.4|9207.6|9206.1|205
1618336800000|2021-04-13 18:00:00|9209.5|9208|9212.3|9210.8|9212.6|9210.8|9208.8|9207|277
1618337100000|2021-04-13 18:05:00|9212.2|9210.7|9210.6|9209.1|9212.5|9210.8|9210|9208.5|237
1618337400000|2021-04-13 18:10:00|9210.5|9209|9208.9|9207.4|9210.5|9209|9208.9|9207.2|145
1618337700000|2021-04-13 18:15:00|9209|9207.5|9208.4|9206.9|9209.7|9208.2|9208.2|9206.5|176
1618338000000|2021-04-13 18:20:00|9208.5|9207|9206.9|9205.4|9208.7|9207.2|9206.1|9204.6|213
1618338300000|2021-04-13 18:25:00|9207|9205.5|9207.2|9205.7|9207.8|9206.1|9206.3|9204.8|154
1618338600000|2021-04-13 18:30:00|9207.3|9205.8|9205.6|9204.1|9207.6|9206|9205.4|9203.9|237
1618338900000|2021-04-13 18:35:00|9205.8|9204.3|9207.3|9205.8|9207.7|9206.2|9205.4|9203.9|187
1618339200000|2021-04-13 18:40:00|9207.4|9205.9|9207.3|9205.8|9208.3|9206.3|9206.8|9204.9|166
1618339500000|2021-04-13 18:45:00|9207.4|9205.9|9208.6|9207.1|9208.7|9207.2|9207.2|9205.7|116
1618339800000|2021-04-13 18:50:00|9208.5|9207|9207.5|9206|9209.5|9207.8|9207.5|9206|183
1618340100000|2021-04-13 18:55:00|9207.6|9206.1|9206.6|9205.1|9207.8|9206.3|9205.7|9204.2|240
1618340400000|2021-04-13 19:00:00|9206.7|9205.2|9207.5|9206|9209.2|9207.4|9206.3|9204.8|198
1618340700000|2021-04-13 19:05:00|9207.6|9206.1|9206.3|9204.8|9208.8|9206.9|9205.2|9203.7|177
1618341000000|2021-04-13 19:10:00|9206.4|9204.9|9206.5|9205|9207.4|9205.5|9205.3|9203.8|178
1618341300000|2021-04-13 19:15:00|9206.3|9204.8|9205.9|9204.4|9206.8|9205|9205.6|9204.1|168
1618341600000|2021-04-13 19:20:00|9206|9204.5|9207.3|9205.8|9207.4|9205.9|9205.5|9204|132
1618341900000|2021-04-13 19:25:00|9207.4|9205.9|9207.1|9205.6|9207.9|9206|9206.9|9205.4|100
1618342200000|2021-04-13 19:30:00|9207|9205.5|9205.3|9203.8|9207.3|9205.8|9205.2|9203.2|152
1618342500000|2021-04-13 19:35:00|9205.4|9203.9|9204.7|9203.2|9206.3|9204.3|9204.5|9202.6|115
1618342800000|2021-04-13 19:40:00|9204.6|9203.1|9203.7|9202.2|9204.9|9203.2|9203.3|9201.2|168
1618343100000|2021-04-13 19:45:00|9203.6|9202.1|9203.5|9202|9203.8|9202.3|9203.1|9201.6|112
1618343400000|2021-04-13 19:50:00|9203.6|9202.1|9203.1|9201.6|9204.8|9202.8|9203|9201|192
1618343700000|2021-04-13 19:55:00|9203|9201.5|9200.4|9198|9203|9201.5|9199.2|9196.8|449
1618344000000|2021-04-13 20:00:00|9201|9198.6|9203.5|9201.1|9203.5|9201.5|9200.9|9198.5|169
1618344300000|2021-04-13 20:05:00|9203.4|9201|9206.9|9204.5|9207.2|9205.3|9202.3|9200.5|266
1618344600000|2021-04-13 20:10:00|9206.8|9204.4|9206|9203.6|9207.1|9205.3|9204.6|9202.5|162
1618344900000|2021-04-13 20:15:00|9206.1|9203.7|9207.3|9205.8|9208.3|9206.3|9206|9203.6|116
1618345200000|2021-04-13 20:20:00|9207.4|9205.9|9207.8|9206.3|9208.3|9206.3|9207.1|9205.6|56
1618345500000|2021-04-13 20:25:00|9207.9|9206.4|9208.6|9206.2|9210.5|9208.4|9207.2|9205.2|188
1618345800000|2021-04-13 20:30:00|9208.4|9206|9206.9|9205.4|9208.7|9206.5|9206.7|9204.8|127
1618346100000|2021-04-13 20:35:00|9206.8|9205.3|9207.2|9205.7|9207.6|9205.8|9206.6|9205.1|74
1618346400000|2021-04-13 20:40:00|9206.9|9205.4|9206.9|9205.4|9207.7|9205.7|9206.7|9204.8|108
1618346700000|2021-04-13 20:45:00|9206.8|9205.3|9207|9205.5|9207.5|9205.6|9206.7|9204.8|111
1618347000000|2021-04-13 20:50:00|9207.1|9205.6|9208.1|9206.6|9208.5|9206.6|9206.4|9204|194
1618347300000|2021-04-13 20:55:00|9208|9206.5|9210|9205|9210.3|9206.5|9207|9204.5|254
1618347600000|2021-04-13 21:00:00|9210.2|9205.2|9206.5|9204.1|9210.6|9205.6|9206.4|9203.4|46
1618347900000|2021-04-13 21:05:00|9207|9202.9|9206.6|9203.3|9207.1|9204.6|9206|9202.1|110
1618348200000|2021-04-13 21:10:00|9206.4|9203.9|9206.5|9203.7|9207.4|9204.7|9206.2|9202.8|115
1618348500000|2021-04-13 21:15:00|9206.8|9204.4|9206.8|9204.4|9206.8|9204.4|9206.3|9202.5|68
1618348800000|2021-04-13 21:20:00|9206.3|9203.6|9207|9204|9207.3|9204.9|9206.2|9202.1|97
1618349100000|2021-04-13 21:25:00|9207.1|9204.6|9207.1|9204|9207.2|9204.8|9205.9|9202.6|96
1618349400000|2021-04-13 21:30:00|9206.8|9203|9207.3|9204.9|9207.3|9204.9|9206.8|9202.9|76
1618349700000|2021-04-13 21:35:00|9207.1|9204.7|9207.2|9204.8|9207.7|9205.1|9206.9|9204|59
1618350000000|2021-04-13 21:40:00|9207.1|9204.7|9207.1|9204.7|9207.3|9204.9|9206.8|9204.1|61
1618350300000|2021-04-13 21:45:00|9207.3|9204.9|9206.9|9202.6|9207.4|9205|9206.9|9202.6|85
1618350600000|2021-04-13 21:50:00|9207|9203.7|9207.2|9204.2|9207.7|9204.9|9206.8|9201.8|101
1618350900000|2021-04-13 21:55:00|9207|9204.8|9206.8|9204.4|9207.3|9204.9|9206.7|9203.1|140
1618351200000|2021-04-13 22:00:00|9206.9|9204.1|9207.3|9204.9|9208.5|9204.9|9206.6|9202.9|263
1618351500000|2021-04-13 22:05:00|9207.2|9204.8|9207.4|9203.6|9207.8|9205.1|9206.6|9202.9|468
1618351800000|2021-04-13 22:10:00|9207.3|9203.8|9208.2|9205.4|9209.3|9205.9|9206.3|9203.5|255
1618352100000|2021-04-13 22:15:00|9208.3|9205.3|9208.5|9205.1|9208.9|9205.8|9207.7|9204.4|151
1618352400000|2021-04-13 22:20:00|9208.4|9205.2|9208.6|9205.7|9210.1|9206.4|9207.7|9203.7|163
1618352700000|2021-04-13 22:25:00|9208.3|9205.3|9208.8|9204.4|9209.5|9206.2|9207.8|9203.9|146
1618353000000|2021-04-13 22:30:00|9209.6|9205.8|9208.5|9205.5|9209.6|9206.2|9207.9|9204.7|158
1618353300000|2021-04-13 22:35:00|9208.2|9205.8|9208.1|9205.4|9208.8|9205.8|9207.8|9204.6|94
1618353600000|2021-04-13 22:40:00|9208.6|9205.1|9208.5|9206.1|9209.7|9206.3|9207.9|9204.5|153
1618353900000|2021-04-13 22:45:00|9208.4|9206|9208.7|9205.4|9209.8|9206.5|9208.2|9204.7|191
1618354200000|2021-04-13 22:50:00|9208.9|9205.5|9208.5|9206.1|9209.1|9206.5|9208|9204.7|94
1618354500000|2021-04-13 22:55:00|9208.4|9206|9208.6|9205.9|9209.2|9206.5|9208.2|9205.1|95
1618354800000|2021-04-13 23:00:00|9208.7|9206.2|9207.7|9205.3|9208.9|9206.5|9207.6|9205.2|145
1618355100000|2021-04-13 23:05:00|9207.6|9205.2|9207.4|9205|9208.2|9205.9|9207|9204.4|111
1618355400000|2021-04-13 23:10:00|9207.6|9205.2|9207.6|9205.2|9207.8|9205.4|9207.4|9205|60
1618355700000|2021-04-13 23:15:00|9207.5|9205.1|9207.9|9205.5|9208|9205.9|9207.4|9205.1|83
1618356000000|2021-04-13 23:20:00|9207.8|9205.4|9207.7|9205.3|9208.2|9206.3|9207.3|9205.2|79
1618356300000|2021-04-13 23:25:00|9207.9|9205.5|9207.7|9205.3|9208.5|9206.2|9207.3|9205.3|105
1618356600000|2021-04-13 23:30:00|9207.8|9205.4|9209|9207.5|9209.7|9207.8|9207.3|9205.3|113
1618356900000|2021-04-13 23:35:00|9209.1|9207.6|9209.4|9207|9209.6|9207.6|9209|9206.9|45
1618357200000|2021-04-13 23:40:00|9209.3|9206.9|9208.3|9206.8|9209.4|9207.1|9208.2|9206.1|120
1618357500000|2021-04-13 23:45:00|9208.2|9206.7|9205.2|9203.7|9209.5|9207.1|9205.2|9203.2|158
1618357800000|2021-04-13 23:50:00|9205.3|9203.8|9203.5|9201.1|9205.8|9203.8|9202.8|9200.8|192
1618358100000|2021-04-13 23:55:00|9203.6|9201.2|9204.4|9202|9204.8|9202.4|9203.1|9201.1|138
1618358400000|2021-04-14 00:00:00|9204.3|9201.9|9201.5|9200|9204.3|9201.9|9201.2|9198.9|223
1618358700000|2021-04-14 00:05:00|9201.4|9199.9|9204.7|9202.3|9205.1|9202.8|9200.5|9198.4|265
1618359000000|2021-04-14 00:10:00|9204.6|9202.2|9203.4|9201|9204.6|9202.2|9202|9200|199
1618359300000|2021-04-14 00:15:00|9203.3|9200.9|9202.7|9200.3|9204.2|9201.8|9201.6|9199.3|214
1618359600000|2021-04-14 00:20:00|9202.2|9200.7|9203.2|9200.8|9203.5|9201.1|9202.1|9200|129
1618359900000|2021-04-14 00:25:00|9203.1|9200.7|9204.6|9202.2|9204.7|9202.6|9202.9|9200.7|113
1618360200000|2021-04-14 00:30:00|9204.5|9202.1|9204.7|9202.3|9205.8|9203.7|9203.6|9201.7|171
1618360500000|2021-04-14 00:35:00|9204.8|9202.4|9205.5|9203.1|9206|9203.9|9203.7|9201.7|168
1618360800000|2021-04-14 00:40:00|9205.6|9203.2|9205.5|9203.1|9206.1|9204|9204.7|9202.6|143
1618361100000|2021-04-14 00:45:00|9205.6|9203.2|9203.3|9200.9|9206.2|9204|9203.2|9200.9|133
1618361400000|2021-04-14 00:50:00|9203.4|9201|9204.2|9201.8|9204.8|9202.6|9202.3|9200.1|230
1618361700000|2021-04-14 00:55:00|9203.9|9201.5|9204.3|9201.9|9204.9|9202.8|9202.9|9200.6|188
1618362000000|2021-04-14 01:00:00|9204.4|9202|9202.6|9200.2|9204.5|9202.5|9202.1|9199.7|210
1618362300000|2021-04-14 01:05:00|9202.5|9200.1|9203.3|9200.9|9204.1|9202.3|9201.4|9199.5|194
1618362600000|2021-04-14 01:10:00|9203.1|9200.7|9202.4|9200|9203.6|9201.8|9202.2|9199.8|132
1618362900000|2021-04-14 01:15:00|9202.3|9199.9|9200.7|9198.3|9202.4|9200|9200.1|9198.1|137
1618363200000|2021-04-14 01:20:00|9200.8|9198.4|9199.1|9196.7|9200.8|9198.8|9198.7|9196.7|130
1618363500000|2021-04-14 01:25:00|9199.2|9196.8|9201.4|9199|9201.5|9199.1|9198.7|9196.6|99
1618363800000|2021-04-14 01:30:00|9201.3|9198.9|9202.8|9200.4|9202.9|9200.5|9201.2|9198.9|179
1618364100000|2021-04-14 01:35:00|9202.9|9200.5|9202.3|9199.9|9204.4|9202|9201.8|9199.7|225
1618364400000|2021-04-14 01:40:00|9202.2|9199.8|9201.7|9199.3|9202.8|9200.7|9200.8|9198.9|216
1618364700000|2021-04-14 01:45:00|9201.6|9199.2|9200.8|9198.4|9201.7|9199.5|9199.6|9197.8|279
1618365000000|2021-04-14 01:50:00|9200.9|9198.5|9202.1|9199.7|9202.3|9200|9200.3|9198.1|212
1618365300000|2021-04-14 01:55:00|9202|9199.6|9203.1|9200.7|9203.7|9201.3|9202|9199.6|167
1618365600000|2021-04-14 02:00:00|9203.2|9200.8|9205.2|9202.8|9205.3|9203.2|9202.6|9200.6|255
1618365900000|2021-04-14 02:05:00|9205.3|9202.9|9205.7|9203.3|9206.6|9204.3|9204.6|9202.3|253
1618366200000|2021-04-14 02:10:00|9205.6|9203.2|9206.8|9204.4|9207|9205.1|9205.6|9203.2|179
1618366500000|2021-04-14 02:15:00|9206.7|9204.3|9204.1|9201.7|9206.9|9205|9204|9201.6|173
1618366800000|2021-04-14 02:20:00|9204|9201.6|9202.2|9199.8|9204|9201.7|9201.6|9199.7|177
1618367100000|2021-04-14 02:25:00|9202.3|9199.9|9202.7|9200.3|9202.8|9200.8|9201.3|9199.3|164
1618367400000|2021-04-14 02:30:00|9202.6|9200.2|9199.3|9196.9|9202.6|9200.7|9199.3|9196.9|173
1618367700000|2021-04-14 02:35:00|9199.4|9197|9198.4|9196|9199.8|9197.5|9198.2|9195.8|195
1618368000000|2021-04-14 02:40:00|9198.5|9196.1|9200.9|9198.5|9201.1|9198.7|9197.7|9195.7|243
1618368300000|2021-04-14 02:45:00|9200.5|9198.1|9197.7|9195.3|9201|9199.1|9197.6|9195.3|225
1618368600000|2021-04-14 02:50:00|9197.6|9195.2|9199.2|9196.8|9199.2|9196.8|9197.6|9195.2|146
1618368900000|2021-04-14 02:55:00|9199.1|9196.7|9199.2|9196.8|9199.6|9197.7|9198.2|9196.3|166
1618369200000|2021-04-14 03:00:00|9199.1|9196.7|9199.1|9196.7|9199.6|9197.6|9198.2|9196.2|137
1618369500000|2021-04-14 03:05:00|9199.2|9196.8|9200.3|9198.8|9200.9|9198.8|9198.4|9196.7|139
1618369800000|2021-04-14 03:10:00|9200.2|9198.7|9199.4|9197|9200.9|9199|9198.9|9196.7|157
1618370100000|2021-04-14 03:15:00|9199.2|9196.8|9198.2|9195.8|9199.8|9197.9|9197.4|9195.7|171
1618370400000|2021-04-14 03:20:00|9198.3|9195.9|9198.3|9195.9|9198.4|9196.1|9197.2|9194.8|114
1618370700000|2021-04-14 03:25:00|9198.4|9196|9198.1|9195.7|9198.4|9196.2|9197.1|9195.1|133
1618371000000|2021-04-14 03:30:00|9198.2|9195.8|9198.9|9197.4|9199.5|9197.6|9197.5|9195.7|234
1618371300000|2021-04-14 03:35:00|9199|9197.5|9199.3|9197.8|9200.9|9198.8|9198.9|9196.6|166
1618371600000|2021-04-14 03:40:00|9199.2|9197.7|9199.7|9197.3|9200.3|9198.2|9197.7|9195.6|181
1618371900000|2021-04-14 03:45:00|9199.8|9197.4|9200.8|9198.4|9201.2|9199.3|9198.9|9197|191
1618372200000|2021-04-14 03:50:00|9200.7|9198.3|9200.1|9197.7|9201.1|9199.2|9199.4|9197.5|120
1618372500000|2021-04-14 03:55:00|9199.6|9198.1|9200.1|9197.7|9200.4|9198.4|9199.3|9197.5|118
1618372800000|2021-04-14 04:00:00|9200.2|9197.8|9199.4|9197.9|9200.8|9198.4|9199.4|9197.3|108
1618373100000|2021-04-14 04:05:00|9199.8|9197.4|9199.3|9197.8|9199.9|9197.8|9199|9196.6|105
1618373400000|2021-04-14 04:10:00|9199.2|9197.7|9199|9196.6|9199.9|9197.9|9198.4|9196.4|101
1618373700000|2021-04-14 04:15:00|9198.9|9196.5|9198.7|9196.3|9199.1|9197.1|9197.5|9195.6|148
1618374000000|2021-04-14 04:20:00|9198.8|9196.4|9199.1|9196.7|9199.1|9196.8|9196.9|9194.7|184
1618374300000|2021-04-14 04:25:00|9199|9196.6|9200.3|9197.9|9200.7|9198.7|9198.5|9196.6|141
1618374600000|2021-04-14 04:30:00|9200.4|9198|9199.9|9197.5|9201.1|9199|9199.3|9197.5|103
1618374900000|2021-04-14 04:35:00|9199.8|9197.4|9198.4|9196|9200.2|9198.1|9197.9|9195.9|156
1618375200000|2021-04-14 04:40:00|9198.3|9195.9|9199.2|9196.8|9199.3|9197.3|9197.9|9195.9|177
1618375500000|2021-04-14 04:45:00|9199.3|9196.9|9198.7|9197.2|9199.3|9197.5|9198.5|9196.5|99
1618375800000|2021-04-14 04:50:00|9198.8|9197.3|9198.6|9196.2|9199.5|9197.6|9197.8|9195.9|144
1618376100000|2021-04-14 04:55:00|9198.7|9196.3|9199.3|9196.9|9199.8|9197.9|9198|9196|217
1618376400000|2021-04-14 05:00:00|9199.4|9197|9201.3|9199.8|9201.9|9200|9199|9196.8|158
1618376700000|2021-04-14 05:05:00|9201.2|9199.7|9200.5|9199|9201.6|9200.1|9200.3|9198.3|126
1618377000000|2021-04-14 05:10:00|9200.6|9199.1|9201|9198.6|9201.1|9199.2|9200.4|9198.3|98
1618377300000|2021-04-14 05:15:00|9201.1|9198.7|9200.3|9198.8|9201.1|9199.1|9200.3|9198.4|92
1618377600000|2021-04-14 05:20:00|9200.5|9199|9199.5|9198|9201|9199|9199.4|9197.4|142
1618377900000|2021-04-14 05:25:00|9199.6|9198.1|9199.1|9196.7|9200.2|9198.2|9198.4|9196.1|146
1618378200000|2021-04-14 05:30:00|9199.2|9196.8|9201.6|9199.2|9201.7|9199.8|9198.7|9196.7|167
1618378500000|2021-04-14 05:35:00|9201.5|9199.1|9201.2|9199.7|9201.9|9199.8|9200.6|9198.6|124
1618378800000|2021-04-14 05:40:00|9201.3|9199.8|9201.7|9199.3|9202.6|9200.6|9201.1|9199.2|102
1618379100000|2021-04-14 05:45:00|9201.6|9199.2|9199.6|9198.1|9201.7|9199.8|9199.4|9197.4|128
1618379400000|2021-04-14 05:50:00|9199.3|9197.2|9199.7|9198.2|9201|9199|9198.7|9196.8|142
1618379700000|2021-04-14 05:55:00|9199.8|9198.3|9198.9|9196.5|9200.1|9198.3|9197.8|9195.9|201
1618380000000|2021-04-14 06:00:00|9198.8|9196.4|9197.7|9196.2|9198.8|9196.6|9195.4|9193.3|322
1618380300000|2021-04-14 06:05:00|9197.6|9196.1|9196.1|9193.7|9197.7|9196.2|9195|9192.7|296
1618380600000|2021-04-14 06:10:00|9196.4|9194|9197.5|9195.1|9197.6|9195.6|9196.1|9193.8|300
1618380900000|2021-04-14 06:15:00|9197.6|9195.2|9198.6|9196.2|9201|9199|9197.1|9195.1|316
1618381200000|2021-04-14 06:20:00|9198.7|9196.3|9199.7|9198.2|9202|9200.1|9197.8|9195.7|304
1618381500000|2021-04-14 06:25:00|9199.6|9198.1|9201.9|9199.5|9201.9|9199.5|9198|9196.2|303
1618381800000|2021-04-14 06:30:00|9202|9199.6|9198.3|9195.9|9202|9199.9|9198.2|9195.8|335
1618382100000|2021-04-14 06:35:00|9197.8|9196.3|9198.6|9197.1|9199.6|9197.5|9197.4|9195.4|228
1618382400000|2021-04-14 06:40:00|9198.7|9197.2|9199.9|9197.5|9200.8|9198.4|9197.7|9195.8|222
1618382700000|2021-04-14 06:45:00|9200|9197.6|9202.5|9200.1|9203.4|9201|9197.7|9195.9|259
1618383000000|2021-04-14 06:50:00|9202.4|9200|9203|9200.6|9204.6|9202.5|9201.6|9199.5|279
1618383300000|2021-04-14 06:55:00|9202.5|9201|9197.7|9195.3|9202.9|9201.1|9197.5|9195.3|234
1618383600000|2021-04-14 07:00:00|9197.5|9195.1|9200.6|9198.2|9200.8|9198.9|9195.7|9193.4|448
1618383900000|2021-04-14 07:05:00|9200.7|9198.3|9200.2|9197.8|9204.6|9202.3|9199|9197|413
1618384200000|2021-04-14 07:10:00|9200.3|9197.9|9199.1|9196.7|9201.9|9200|9198.5|9196.6|339
1618384500000|2021-04-14 07:15:00|9198.2|9196|9195.9|9193.5|9198.9|9196.8|9194.2|9191.8|404
1618384800000|2021-04-14 07:20:00|9196.1|9193.7|9201.5|9199.1|9202.1|9200.1|9194.7|9192.8|390
1618385100000|2021-04-14 07:25:00|9201.6|9199.2|9200|9197.6|9203|9200.6|9199.4|9197.5|393
1618385400000|2021-04-14 07:30:00|9199.9|9197.5|9202.7|9201.2|9202.9|9201.3|9197.6|9195.6|338
1618385700000|2021-04-14 07:35:00|9202.6|9201.1|9206.3|9203.9|9207.4|9205|9202.5|9200.7|383
1618386000000|2021-04-14 07:40:00|9206|9203.6|9207.7|9205.3|9207.8|9205.4|9203.4|9201.5|307
1618386300000|2021-04-14 07:45:00|9207.6|9205.2|9206.2|9204.7|9209|9206.8|9206|9203.7|389
1618386600000|2021-04-14 07:50:00|9206.1|9204.6|9207.7|9205.3|9208.4|9206.5|9205.9|9204|309
1618386900000|2021-04-14 07:55:00|9207.8|9205.4|9206.3|9203.9|9207.8|9205.8|9204.3|9202.1|326
1618387200000|2021-04-14 08:00:00|9206.4|9204|9204.3|9201.9|9208.3|9206.2|9203.7|9201.8|321
1618387500000|2021-04-14 08:05:00|9203.8|9202.3|9202.7|9201.2|9204.2|9202.3|9201|9198.9|235
1618387800000|2021-04-14 08:10:00|9202.8|9201.3|9203.3|9200.9|9204.5|9202.5|9202|9200|313
1618388100000|2021-04-14 08:15:00|9203.4|9201|9200.5|9199|9203.8|9201.8|9200.3|9198.2|275
1618388400000|2021-04-14 08:20:00|9200.6|9198.2|9201|9198.6|9201.3|9199.1|9197.8|9195.9|279
1618388700000|2021-04-14 08:25:00|9201.1|9198.7|9199.5|9197.1|9203.9|9201.5|9198.6|9196.7|332
1618389000000|2021-04-14 08:30:00|9199.6|9197.2|9196.6|9194.2|9199.7|9197.3|9194.7|9192.8|418
1618389300000|2021-04-14 08:35:00|9196.5|9194.1|9195.2|9192.8|9197.2|9195.1|9193.1|9191.1|415
1618389600000|2021-04-14 08:40:00|9195.3|9192.9|9194.1|9191.7|9195.3|9193.7|9192.6|9190.6|331
1618389900000|2021-04-14 08:45:00|9194.2|9191.8|9195.6|9193.2|9196.2|9194.4|9193.9|9191.8|314
1618390200000|2021-04-14 08:50:00|9195.5|9193.1|9193.2|9190.8|9195.6|9193.4|9192.4|9190.2|360
1618390500000|2021-04-14 08:55:00|9193.1|9190.7|9192|9190.5|9193.7|9191.9|9190.6|9188.2|332
1618390800000|2021-04-14 09:00:00|9192.1|9190.6|9189.9|9188.4|9192.6|9190.7|9189.2|9187.2|275
1618391100000|2021-04-14 09:05:00|9190|9188.5|9188.1|9186.6|9192|9189.6|9187.9|9186.4|305
1618391400000|2021-04-14 09:10:00|9188.2|9186.7|9190.6|9188.2|9192.6|9190.2|9187.7|9185.8|377
1618391700000|2021-04-14 09:15:00|9190.5|9188.1|9198.4|9196|9198.4|9196|9189.6|9187.9|330
1618392000000|2021-04-14 09:20:00|9198.5|9196.1|9195.5|9193.1|9198.6|9196.2|9195.1|9193.1|307
1618392300000|2021-04-14 09:25:00|9195.6|9193.2|9198.2|9195.8|9198.8|9197|9195.6|9193.2|286
1618392600000|2021-04-14 09:30:00|9198.3|9195.9|9198.6|9197.1|9198.7|9197.2|9195.6|9193.7|301
1618392900000|2021-04-14 09:35:00|9198.7|9197.2|9203.4|9201|9203.7|9201.7|9198.5|9196.8|317
1618393200000|2021-04-14 09:40:00|9203.5|9201.1|9206.5|9204.1|9207.1|9205.1|9203|9200.9|293
1618393500000|2021-04-14 09:45:00|9206.6|9204.2|9212.6|9210.2|9213.7|9211.3|9205.3|9202.9|444
1618393800000|2021-04-14 09:50:00|9212.5|9210.1|9218|9215.6|9218|9215.7|9211.7|9209.3|396
1618394100000|2021-04-14 09:55:00|9217.9|9215.5|9217.7|9215.3|9219.3|9217.4|9216.6|9214.4|337
1618394400000|2021-04-14 10:00:00|9217.6|9215.2|9211.1|9208.7|9217.6|9215.8|9211.1|9208.7|444
1618394700000|2021-04-14 10:05:00|9211.2|9208.8|9214.8|9213.3|9215.5|9213.6|9210.6|9208.5|325
1618395000000|2021-04-14 10:10:00|9214.9|9213.4|9213|9211.5|9216|9214.1|9211.4|9209.7|254
1618395300000|2021-04-14 10:15:00|9213.2|9211.7|9217.7|9215.3|9217.8|9215.4|9209.8|9207.8|309
1618395600000|2021-04-14 10:20:00|9217.6|9215.2|9218.5|9217|9219.1|9217.2|9215.9|9214|382
1618395900000|2021-04-14 10:25:00|9218.6|9217.1|9220.9|9218.5|9221|9219|9218.2|9216.3|320
1618396200000|2021-04-14 10:30:00|9221|9218.6|9220.6|9219.1|9223.5|9221.5|9220.5|9218.3|287
1618396500000|2021-04-14 10:35:00|9220.5|9219|9215.4|9213.9|9220.6|9219.1|9215.3|9213.2|311
1618396800000|2021-04-14 10:40:00|9215.8|9213.4|9211.9|9209.5|9215.9|9213.5|9210.9|9208.9|297
1618397100000|2021-04-14 10:45:00|9212|9209.6|9216.7|9214.3|9217.9|9215.5|9210.4|9208.4|306
1618397400000|2021-04-14 10:50:00|9216.6|9214.2|9223.2|9221.7|9225.4|9223|9216.6|9214.2|348
1618397700000|2021-04-14 10:55:00|9223.6|9221.2|9225.2|9222.8|9225.2|9222.8|9220.6|9218.2|377
1618398000000|2021-04-14 11:00:00|9225.3|9222.9|9225.2|9223.7|9227.3|9224.9|9223.1|9221.1|358
1618398300000|2021-04-14 11:05:00|9225.4|9223.9|9224.8|9222.4|9227.5|9225.4|9223.4|9221|421
1618398600000|2021-04-14 11:10:00|9224.4|9222.9|9222.9|9220.5|9225.7|9223.5|9222|9219.6|287
1618398900000|2021-04-14 11:15:00|9223|9220.6|9233.4|9231|9233.4|9231|9223|9220.6|380
1618399200000|2021-04-14 11:20:00|9233.3|9230.9|9226.4|9224.9|9233.4|9231.3|9226.3|9224.8|354
1618399500000|2021-04-14 11:25:00|9226.3|9224.8|9225.3|9222.9|9227.6|9226.1|9223.8|9222.1|248
1618399800000|2021-04-14 11:30:00|9225.4|9223|9225.2|9223.7|9228.1|9226.2|9225.2|9222.9|350
1618400100000|2021-04-14 11:35:00|9224.9|9223.4|9227.7|9226.2|9230.1|9227.8|9223.2|9221.3|295
1618400400000|2021-04-14 11:40:00|9228.3|9225.9|9227.6|9225.2|9228.8|9227|9225.4|9223.8|274
1618400700000|2021-04-14 11:45:00|9227.1|9225.6|9228.8|9226.4|9230.7|9228.7|9226.9|9225.1|336
1618401000000|2021-04-14 11:50:00|9228.7|9226.3|9228.8|9227.3|9229.9|9228.3|9228|9225.6|307
1618401300000|2021-04-14 11:55:00|9228.7|9227.2|9226.4|9224|9229.2|9227.5|9223.9|9222|290
1618401600000|2021-04-14 12:00:00|9226.3|9223.9|9225.7|9223.3|9227.7|9225.7|9225.2|9223.3|260
1618401900000|2021-04-14 12:05:00|9225.2|9223.7|9224.8|9223.3|9226.3|9224.3|9223.8|9221.9|231
1618402200000|2021-04-14 12:10:00|9224.9|9223.4|9222.9|9220.5|9225.3|9223.5|9220.8|9219|298
1618402500000|2021-04-14 12:15:00|9223|9220.6|9227.8|9225.4|9228.1|9226|9222.8|9220.5|237
1618402800000|2021-04-14 12:20:00|9227|9225.5|9224.4|9222|9227.2|9225.6|9223.5|9221.5|306
1618403100000|2021-04-14 12:25:00|9224.5|9222.1|9221.4|9219|9224.8|9222.6|9220.2|9218.3|328
1618403400000|2021-04-14 12:30:00|9221.5|9219.1|9223.1|9221.6|9225.1|9223|9221.4|9219|246
1618403700000|2021-04-14 12:35:00|9223|9221.5|9224.6|9223.1|9225.1|9223.6|9222|9220.4|218
1618404000000|2021-04-14 12:40:00|9224.7|9222.3|9222.2|9220.7|9225.1|9223.2|9222.2|9220.3|290
1618404300000|2021-04-14 12:45:00|9222.3|9220.8|9222.7|9220.3|9223.7|9221.9|9220.7|9219.2|296
1618404600000|2021-04-14 12:50:00|9222.6|9220.2|9223.5|9221.1|9224.9|9223.1|9222.6|9220.2|318
1618404900000|2021-04-14 12:55:00|9223.7|9221.3|9223.7|9221.3|9225.1|9223.1|9222.2|9220.2|415
1618405200000|2021-04-14 13:00:00|9223.6|9221.2|9225.9|9223.5|9227.5|9225.1|9222.6|9220.9|517
1618405500000|2021-04-14 13:05:00|9226|9223.6|9226.9|9225.4|9228.7|9226.3|9223.8|9222|493
1618405800000|2021-04-14 13:10:00|9226.8|9225.3|9223.9|9221.5|9229.4|9227.4|9223.2|9221.1|561
1618406100000|2021-04-14 13:15:00|9224|9221.6|9228.7|9226.3|9230.6|9229.1|9223.3|9221.6|613
1618406400000|2021-04-14 13:20:00|9228.6|9226.2|9225.4|9223|9229.5|9227.6|9224.3|9222|514
1618406700000|2021-04-14 13:25:00|9224.9|9223.4|9224.5|9222.1|9226|9224.1|9223.3|9221.4|507
1618407000000|2021-04-14 13:30:00|9224.4|9222|9222.9|9220.5|9227.2|9225|9222.4|9220.4|460
1618407300000|2021-04-14 13:35:00|9222.5|9221|9217.9|9216.4|9223.6|9221.2|9216.5|9214.5|487
1618407600000|2021-04-14 13:40:00|9217.8|9216.3|9220.2|9217.8|9220.3|9218.4|9217.3|9215.5|478
1618407900000|2021-04-14 13:45:00|9220.3|9217.9|9219.1|9216.7|9222.6|9220.7|9217.3|9215.3|451
1618408200000|2021-04-14 13:50:00|9218.8|9216.4|9223.4|9221|9223.5|9221.1|9218.6|9216.4|380
1618408500000|2021-04-14 13:55:00|9223.6|9221.2|9230.4|9228|9230.5|9228.5|9222.9|9220.5|447
1618408800000|2021-04-14 14:00:00|9229.2|9227.7|9229.7|9228.2|9231.5|9229.5|9227.3|9225.1|464
1618409100000|2021-04-14 14:05:00|9229.8|9228.3|9230.8|9229.3|9231.9|9230.1|9227.5|9225.6|365
1618409400000|2021-04-14 14:10:00|9230.7|9229.2|9227.8|9226.3|9231.7|9229.9|9227.3|9225.3|383
1618409700000|2021-04-14 14:15:00|9227.9|9226.4|9230.2|9228.7|9231.8|9229.8|9227.9|9225.9|349
1618410000000|2021-04-14 14:20:00|9230.4|9228.9|9232.2|9230.7|9235.2|9232.8|9229.9|9227.8|340
1618410300000|2021-04-14 14:25:00|9232.1|9230.6|9232.1|9230.6|9233.9|9232.4|9230.6|9228.5|390
1618410600000|2021-04-14 14:30:00|9231.9|9230.4|9224.6|9222.2|9233|9231.1|9223.5|9221.1|400
1618410900000|2021-04-14 14:35:00|9224.7|9222.3|9224|9222.5|9227.6|9226.1|9223.1|9221.4|402
1618411200000|2021-04-14 14:40:00|9223.9|9222.4|9226.4|9224.9|9227.2|9225.6|9223.7|9222.1|382
1618411500000|2021-04-14 14:45:00|9226.3|9224.8|9221.1|9218.7|9227.4|9225.7|9219.5|9217.5|481
1618411800000|2021-04-14 14:50:00|9221.2|9218.8|9229.4|9227|9232.1|9229.7|9220.6|9218.8|378
1618412100000|2021-04-14 14:55:00|9229.3|9226.9|9232.5|9231|9235.4|9233.6|9227.5|9225.6|558
1618412400000|2021-04-14 15:00:00|9232.3|9230.8|9229.6|9228.1|9232.3|9230.8|9228.4|9226.4|432
1618412700000|2021-04-14 15:05:00|9229.7|9228.2|9231.4|9229|9232.4|9230.4|9229.3|9227.3|278
1618413000000|2021-04-14 15:10:00|9231.3|9228.9|9226.6|9225.1|9231.3|9229.4|9226.3|9224.6|297
1618413300000|2021-04-14 15:15:00|9226.5|9225|9229.9|9228.4|9230.3|9228.5|9226.2|9224.7|278
1618413600000|2021-04-14 15:20:00|9230|9228.5|9228.9|9227.4|9230.8|9228.8|9227.8|9226.1|268
1618413900000|2021-04-14 15:25:00|9228.8|9227.3|9227.9|9226.4|9230.4|9228.4|9227.9|9226|256
1618414200000|2021-04-14 15:30:00|9228|9226.5|9227.9|9226.4|9229.7|9228|9224.5|9222.7|367
1618414500000|2021-04-14 15:35:00|9228|9226.5|9225.5|9224|9229.6|9227.6|9224.7|9222.7|278
1618414800000|2021-04-14 15:40:00|9225.4|9223.9|9227.7|9226.2|9228.5|9226.9|9225.3|9223.5|215
1618415100000|2021-04-14 15:45:00|9227.8|9226.3|9228|9226.5|9229.6|9227.7|9227.1|9225.1|225
1618415400000|2021-04-14 15:50:00|9228.1|9226.6|9228.7|9226.3|9228.9|9227.4|9227.1|9225.1|256
1618415700000|2021-04-14 15:55:00|9228.6|9226.2|9229.7|9227.3|9230.1|9228.1|9226.9|9225.4|205
1618416000000|2021-04-14 16:00:00|9229.8|9227.4|9229|9227.5|9231.2|9229.2|9228.8|9227.2|210
1618416300000|2021-04-14 16:05:00|9229.2|9227.7|9227.8|9226.3|9230.2|9228.4|9227.2|9225.7|255
1618416600000|2021-04-14 16:10:00|9227.7|9226.2|9228.7|9227.2|9232.8|9230.6|9227.7|9226|297
1618416900000|2021-04-14 16:15:00|9228.8|9227.3|9225.7|9224.2|9230.1|9228.4|9225.5|9223.6|228
1618417200000|2021-04-14 16:20:00|9225.6|9224.1|9224.8|9223.3|9226.8|9224.8|9224.8|9223.2|187
1618417500000|2021-04-14 16:25:00|9224.9|9223.4|9226.9|9225.4|9226.9|9225.4|9223.6|9221.8|223
1618417800000|2021-04-14 16:30:00|9226.8|9225.3|9223.8|9222.3|9227|9225.5|9223.5|9222|235
1618418100000|2021-04-14 16:35:00|9223.9|9222.4|9223|9221.5|9224.2|9222.4|9222.7|9221.1|176
1618418400000|2021-04-14 16:40:00|9223.1|9221.6|9223.1|9221.6|9223.9|9222.2|9222.3|9220.6|205
1618418700000|2021-04-14 16:45:00|9223|9221.5|9221.8|9220.3|9224.1|9222.4|9221.3|9219.8|186
1618419000000|2021-04-14 16:50:00|9221.9|9220.4|9222.7|9221.2|9224.3|9222.3|9221.6|9219.9|195
1618419300000|2021-04-14 16:55:00|9222.6|9221.1|9223.4|9221.9|9224.7|9223.2|9222.6|9220.8|154
1618419600000|2021-04-14 17:00:00|9223.3|9221.8|9222.8|9221.3|9223.8|9222.2|9221.5|9220|197
1618419900000|2021-04-14 17:05:00|9222.9|9221.4|9224.5|9223|9224.8|9223.3|9222.9|9221.4|178
1618420200000|2021-04-14 17:10:00|9224.6|9223.1|9225.4|9223.9|9226|9224.4|9224.2|9222.7|221
1618420500000|2021-04-14 17:15:00|9225.5|9224|9230.9|9229.4|9231.5|9229.4|9225.4|9223.9|234
1618420800000|2021-04-14 17:20:00|9231|9229.5|9229.4|9227.9|9232.7|9231|9228.9|9226.5|200
1618421100000|2021-04-14 17:25:00|9229.3|9227.8|9229|9226.6|9229.5|9227.9|9227.9|9225.9|142
1618421400000|2021-04-14 17:30:00|9228.9|9226.5|9228.7|9227.2|9229.2|9227.3|9227.9|9226|166
1618421700000|2021-04-14 17:35:00|9228.6|9227.1|9228.7|9227.2|9229.2|9227.4|9228.1|9226.3|158
1618422000000|2021-04-14 17:40:00|9228.8|9227.3|9228.5|9227|9229|9227.5|9228|9226.2|144
1618422300000|2021-04-14 17:45:00|9228.4|9226.9|9228.4|9226.9|9229|9227.3|9228|9226.1|106
1618422600000|2021-04-14 17:50:00|9228.3|9226.8|9228.3|9226.8|9229|9227.5|9228|9226.1|110
1618422900000|2021-04-14 17:55:00|9228.4|9226.9|9229|9226.6|9229.2|9227.6|9228.1|9226.4|155
1618423200000|2021-04-14 18:00:00|9229.1|9226.7|9229|9227.5|9229.8|9228|9228.6|9226.6|165
1618423500000|2021-04-14 18:05:00|9228.9|9227.4|9228.8|9227.3|9230.5|9228.5|9228.7|9227|208
1618423800000|2021-04-14 18:10:00|9228.9|9227.4|9231.6|9229.2|9231.6|9229.6|9228.8|9227|157
1618424100000|2021-04-14 18:15:00|9231.7|9229.3|9230.5|9229|9231.7|9229.5|9229.6|9227.7|149
1618424400000|2021-04-14 18:20:00|9230.6|9229.1|9229.6|9228.1|9230.7|9229.2|9228.8|9227.3|165
1618424700000|2021-04-14 18:25:00|9229.5|9228|9230.1|9227.7|9230.2|9228.6|9229|9227.1|152
1618425000000|2021-04-14 18:30:00|9229.5|9228|9228.9|9227.4|9229.8|9228.3|9228.5|9226.7|134
1618425300000|2021-04-14 18:35:00|9229.2|9227.7|9227.9|9226.4|9229.4|9227.9|9227.7|9226.2|92
1618425600000|2021-04-14 18:40:00|9227.8|9226.3|9228.1|9226.6|9228.3|9226.7|9226.5|9225|173
1618425900000|2021-04-14 18:45:00|9228.2|9226.7|9228.1|9226.6|9228.3|9226.8|9227.1|9225.6|123
1618426200000|2021-04-14 18:50:00|9228|9226.5|9229.1|9227.6|9229.4|9227.7|9228|9226.3|142
1618426500000|2021-04-14 18:55:00|9229|9227.5|9229.1|9227.6|9230.4|9228.7|9229|9227.4|157
1618426800000|2021-04-14 19:00:00|9229.2|9227.7|9229.8|9228.3|9230.6|9228.6|9229|9227.4|130
1618427100000|2021-04-14 19:05:00|9229.9|9228.4|9229.8|9228.3|9231|9229.5|9229|9227.5|175
1618427400000|2021-04-14 19:10:00|9229.9|9228.4|9229.6|9228.1|9231.1|9229.4|9229.4|9227.6|136
1618427700000|2021-04-14 19:15:00|9229.5|9228|9231|9229.5|9231.4|9229.5|9229.5|9227.7|95
1618428000000|2021-04-14 19:20:00|9230.9|9229.4|9229.9|9228.4|9232|9230.4|9229.5|9227.9|159
1618428300000|2021-04-14 19:25:00|9229.8|9228.3|9229.5|9228|9230.4|9228.7|9229.3|9227.6|176
1618428600000|2021-04-14 19:30:00|9229.4|9227.9|9229.7|9228.2|9230.5|9229|9229.3|9227.8|182
1618428900000|2021-04-14 19:35:00|9229.6|9228.1|9230.7|9229.2|9231.1|9229.3|9229.5|9228|226
1618429200000|2021-04-14 19:40:00|9230.5|9229|9227.8|9226.3|9230.9|9229.2|9227.8|9226|208
1618429500000|2021-04-14 19:45:00|9227.6|9226.1|9228.4|9226.9|9228.6|9227.1|9226.7|9225.2|216
1618429800000|2021-04-14 19:50:00|9228.3|9226.8|9228.7|9227.2|9230.3|9228.4|9228|9226.2|186
1618430100000|2021-04-14 19:55:00|9228.6|9227.1|9227.3|9225.8|9230.1|9228.6|9227.2|9225.3|177
1618430400000|2021-04-14 20:00:00|9227.4|9225.9|9227.2|9225.7|9228.5|9226.6|9226.7|9224.8|154
1618430700000|2021-04-14 20:05:00|9227.3|9225.8|9226.8|9225.3|9227.7|9226.2|9226.4|9224.6|107
1618431000000|2021-04-14 20:10:00|9226.7|9225.2|9226.7|9224.3|9227.2|9225.7|9226|9224.2|78
1618431300000|2021-04-14 20:15:00|9226.8|9224.4|9227.2|9225.7|9228.1|9226.1|9226.1|9224.4|80
1618431600000|2021-04-14 20:20:00|9227.7|9225.3|9229.4|9227|9229.5|9227.4|9227.3|9225.3|98
1618431900000|2021-04-14 20:25:00|9229.5|9227.1|9228.8|9227.3|9230.1|9227.7|9227.7|9225.9|136
1618432200000|2021-04-14 20:30:00|9228.9|9227.4|9229.3|9227.8|9230.1|9228.1|9228.8|9227.1|84
1618432500000|2021-04-14 20:35:00|9229.4|9227.9|9230.6|9228.2|9231.1|9229.1|9229.3|9227.4|129
1618432800000|2021-04-14 20:40:00|9230.5|9228.1|9229.6|9228.1|9230.5|9228.7|9229.1|9227.1|103
1618433100000|2021-04-14 20:45:00|9229.8|9228.3|9229.5|9227.1|9230.6|9228.5|9228.7|9227|159
1618433400000|2021-04-14 20:50:00|9229.3|9226.9|9229.8|9227.4|9230.7|9228.4|9229.3|9226.9|175
1618433700000|2021-04-14 20:55:00|9230|9227.6|9230.6|9225.6|9231.9|9229|9229.8|9225.6|206
1618434000000|2021-04-14 21:00:00|9230|9225|9229.6|9224.6|9230.8|9225.8|9229.4|9224.4|34
1618434300000|2021-04-14 21:05:00|9230.3|9225.3|9226.7|9221.7|9234.7|9229.7|9226|9221|133
1618434600000|2021-04-14 21:10:00|9227|9222|9228.3|9223.3|9235.8|9230.8|9225.9|9220.9|143
1618434900000|2021-04-14 21:15:00|9230.6|9225.6|9227.7|9222.7|9232.2|9227.2|9227|9222|134
1618435200000|2021-04-14 21:20:00|9228.3|9223.3|9228.8|9223.8|9230.2|9225.2|9224.5|9219.5|130
1618435500000|2021-04-14 21:25:00|9228.9|9223.9|9229.1|9224.1|9229.5|9224.5|9226.9|9221.9|116
1618435800000|2021-04-14 21:30:00|9228.8|9223.8|9229.8|9224.8|9231.4|9226.4|9227.4|9222.4|174
1618436100000|2021-04-14 21:35:00|9230|9225|9229.9|9224.9|9231.7|9226.7|9228.2|9223.2|196
1618436400000|2021-04-14 21:40:00|9230.5|9225.5|9230.6|9225.6|9231.7|9226.7|9228.6|9223.6|144
1618436700000|2021-04-14 21:45:00|9232.1|9227.1|9228.1|9223.1|9232.6|9227.6|9227|9222|366
1618437000000|2021-04-14 21:50:00|9228.2|9223.2|9228.3|9223.3|9230.5|9225.5|9226.2|9221.2|446
1618437300000|2021-04-14 21:55:00|9228.4|9223.4|9229.4|9224.4|9230.6|9225.6|9227.6|9222.6|254
1618437600000|2021-04-14 22:00:00|9229.5|9224.5|9228.1|9224.3|9230.4|9225.4|9227.3|9222.3|436
1618437900000|2021-04-14 22:05:00|9228|9224|9229.8|9226.4|9230.2|9227.1|9226.8|9222.7|272
1618438200000|2021-04-14 22:10:00|9229.4|9226.8|9229.3|9226.8|9230.5|9227.6|9229.2|9226|166
1618438500000|2021-04-14 22:15:00|9229.1|9226.7|9229.7|9227.3|9230.2|9227.7|9229|9226.6|142
1618438800000|2021-04-14 22:20:00|9229.6|9227.2|9228.3|9225.9|9230.6|9227.6|9227.7|9225|119
1618439100000|2021-04-14 22:25:00|9228|9225.6|9228.6|9225.7|9229.1|9226.1|9227.8|9224.7|75
1618439400000|2021-04-14 22:30:00|9228.1|9226.5|9229.8|9227.4|9230.4|9228|9228.1|9226.4|85
1618439700000|2021-04-14 22:35:00|9229.9|9227.5|9230.4|9228|9231|9228.6|9229.7|9227.3|106
1618440000000|2021-04-14 22:40:00|9230.3|9227.9|9230.4|9228|9230.8|9228.4|9230|9227.5|115
1618440300000|2021-04-14 22:45:00|9230.5|9228.1|9229.8|9227.4|9231.5|9228.3|9229.6|9226.7|81
1618440600000|2021-04-14 22:50:00|9229.9|9227.5|9231.3|9228.9|9231.7|9229.3|9229.8|9227.1|82
1618440900000|2021-04-14 22:55:00|9231.2|9228.8|9232.3|9229.9|9233.4|9231|9230.7|9228.8|102
1618441200000|2021-04-14 23:00:00|9232|9229.6|9231.7|9229.3|9232.5|9230.4|9231.1|9229|94
1618441500000|2021-04-14 23:05:00|9231.1|9229.6|9232.9|9230.5|9233|9230.6|9231.1|9229.1|91
1618441800000|2021-04-14 23:10:00|9232.8|9230.4|9232.2|9229.8|9233|9230.6|9231.8|9229.8|67
1618442100000|2021-04-14 23:15:00|9232.3|9229.9|9232.7|9231.2|9233.4|9231.3|9231.7|9229.8|75
1618442400000|2021-04-14 23:20:00|9233.3|9230.9|9233|9230.6|9233.3|9230.9|9232.8|9230.4|56
1618442700000|2021-04-14 23:25:00|9232.9|9230.5|9232.7|9230.3|9233.2|9230.8|9232.2|9229.8|53
1618443000000|2021-04-14 23:30:00|9232.2|9230.7|9231.3|9228.9|9232.7|9230.7|9231.2|9228.8|82
1618443300000|2021-04-14 23:35:00|9231.2|9228.8|9230.7|9229.2|9231.3|9229.3|9230.1|9227.8|125
1618443600000|2021-04-14 23:40:00|9231.2|9228.8|9230.4|9228|9231.8|9229.9|9230.2|9227.8|107
1618443900000|2021-04-14 23:45:00|9230.3|9227.9|9229.3|9226.9|9230.4|9228.4|9229.1|9226.7|106
1618444200000|2021-04-14 23:50:00|9229.4|9227|9229.1|9226.7|9229.6|9227.6|9228.6|9226.2|127
1618444500000|2021-04-14 23:55:00|9229|9226.6|9229.1|9226.7|9229.2|9227.4|9228.2|9226.3|135
1618444800000|2021-04-15 00:00:00|9229.7|9227.3|9229|9226.6|9230.6|9228.2|9227.9|9225.5|172
1618445100000|2021-04-15 00:05:00|9229.1|9226.7|9228.6|9227.1|9230.2|9227.8|9228.6|9226.6|153
1618445400000|2021-04-15 00:10:00|9228.7|9227.2|9227.8|9225.4|9229.4|9227.4|9227.3|9225.3|120
1618445700000|2021-04-15 00:15:00|9227.7|9225.3|9228|9225.6|9228|9226|9226.3|9224.3|122
1618446000000|2021-04-15 00:20:00|9227.8|9225.4|9227.9|9225.5|9229.1|9226.9|9227.4|9225.1|141
1618446300000|2021-04-15 00:25:00|9228.1|9225.7|9228.6|9226.2|9229|9226.6|9227.5|9225.3|160
1618446600000|2021-04-15 00:30:00|9228.5|9226.1|9228.6|9226.2|9228.8|9226.7|9228|9225.8|111
1618446900000|2021-04-15 00:35:00|9228.5|9226.1|9228.1|9225.7|9228.7|9226.7|9227.9|9225.6|99
1618447200000|2021-04-15 00:40:00|9228|9225.6|9228|9225.6|9228.3|9226.4|9226.9|9224.5|105
1618447500000|2021-04-15 00:45:00|9227.9|9225.5|9226.5|9225|9228.2|9225.8|9226.5|9224.6|118
1618447800000|2021-04-15 00:50:00|9226.6|9225.1|9226.3|9223.9|9228.1|9225.7|9225.7|9223.4|196
1618448100000|2021-04-15 00:55:00|9226.4|9224|9227.8|9225.4|9228.6|9226.2|9226.2|9223.8|198
1618448400000|2021-04-15 01:00:00|9227.9|9225.5|9224.9|9223.4|9227.9|9225.5|9224.7|9222.8|191
1618448700000|2021-04-15 01:05:00|9224.8|9223.3|9226.4|9224.9|9227.2|9224.9|9224.8|9222.8|142
1618449000000|2021-04-15 01:10:00|9226.3|9224.8|9227|9224.6|9228.1|9225.9|9225.9|9224|144
1618449300000|2021-04-15 01:15:00|9226.9|9224.5|9226|9224.5|9227.1|9225|9225.3|9223.4|155
1618449600000|2021-04-15 01:20:00|9226.1|9224.6|9228|9225.6|9228.6|9226.5|9225.9|9223.8|122
1618449900000|2021-04-15 01:25:00|9228.4|9226|9229.2|9227.7|9231.1|9228.7|9228.3|9225.9|170
1618450200000|2021-04-15 01:30:00|9229.6|9227.2|9230.8|9228.4|9231.5|9229.6|9229.4|9227|154
1618450500000|2021-04-15 01:35:00|9230.9|9228.5|9234.7|9232.3|9235.2|9232.8|9229.9|9227.9|195
1618450800000|2021-04-15 01:40:00|9234.9|9232.5|9238.1|9235.7|9238.2|9236.2|9234.4|9232.3|259
1618451100000|2021-04-15 01:45:00|9238.2|9235.8|9237.5|9235.1|9240.8|9238.6|9237.4|9235|230
1618451400000|2021-04-15 01:50:00|9237.7|9235.3|9237|9234.6|9238.4|9236.5|9236.5|9234.5|204
1618451700000|2021-04-15 01:55:00|9237.1|9234.7|9238|9235.6|9238|9236|9236.6|9234.7|196
1618452000000|2021-04-15 02:00:00|9237.9|9235.5|9235.8|9234.3|9238.3|9236.4|9235.7|9233.6|159
1618452300000|2021-04-15 02:05:00|9235.7|9234.2|9237.2|9235.7|9237.7|9235.9|9235.7|9233.7|188
1618452600000|2021-04-15 02:10:00|9236.8|9235.3|9237.3|9234.9|9238.3|9236.4|9236.5|9234.6|181
1618452900000|2021-04-15 02:15:00|9237.2|9234.8|9237|9234.6|9237.6|9235.4|9236.5|9234.5|160
1618453200000|2021-04-15 02:20:00|9237.1|9234.7|9235.4|9233|9237.1|9235|9235|9232.8|151
1618453500000|2021-04-15 02:25:00|9235.3|9232.9|9235.7|9233.3|9235.9|9234|9234|9232|200
1618453800000|2021-04-15 02:30:00|9235.8|9233.4|9233.5|9231.1|9235.8|9233.7|9233.3|9231.1|175
1618454100000|2021-04-15 02:35:00|9233.6|9231.2|9234.7|9232.3|9234.7|9232.9|9233.5|9231.1|146
1618454400000|2021-04-15 02:40:00|9234.8|9232.4|9236.1|9233.7|9236.5|9234.1|9234.4|9232.2|107
1618454700000|2021-04-15 02:45:00|9236.2|9233.8|9236.8|9235.3|9237.4|9235.4|9235.5|9233.4|151
1618455000000|2021-04-15 02:50:00|9236.7|9235.2|9238.1|9235.7|9238.1|9235.9|9236.7|9234.8|88
1618455300000|2021-04-15 02:55:00|9238.2|9235.8|9240.9|9238.5|9241.2|9239|9237.5|9235.3|241
1618455600000|2021-04-15 03:00:00|9241|9238.6|9240.6|9238.2|9241|9239|9239.5|9237.3|147
1618455900000|2021-04-15 03:05:00|9240.5|9238.1|9239.6|9238.1|9240.6|9238.3|9239.3|9237.3|113
1618456200000|2021-04-15 03:10:00|9239.7|9238.2|9240.3|9237.9|9240.8|9239.2|9239.6|9237.8|134
1618456500000|2021-04-15 03:15:00|9240.4|9238|9238.4|9236.9|9241|9239.4|9238.1|9236.2|150
1618456800000|2021-04-15 03:20:00|9238.5|9237|9238.4|9236|9239|9237.1|9238|9235.9|108
1618457100000|2021-04-15 03:25:00|9238.6|9236.2|9239.3|9236.9|9239.5|9237.1|9238.1|9236|127
1618457400000|2021-04-15 03:30:00|9239.1|9236.7|9238.6|9237.1|9239.4|9237.3|9237.5|9235.6|161
1618457700000|2021-04-15 03:35:00|9238.5|9237|9238.6|9236.2|9239.8|9237.9|9237.7|9235.8|151
1618458000000|2021-04-15 03:40:00|9238.7|9236.3|9238.3|9235.9|9239.3|9237.2|9237.7|9235.7|179
1618458300000|2021-04-15 03:45:00|9238.2|9235.8|9238.1|9235.7|9238.4|9236.7|9236.8|9235|149
1618458600000|2021-04-15 03:50:00|9238.2|9235.8|9236.8|9235.3|9238.2|9236.4|9236.7|9234.7|102
1618458900000|2021-04-15 03:55:00|9236.9|9235.4|9237.3|9234.9|9238.1|9236|9236.7|9234.7|135
1618459200000|2021-04-15 04:00:00|9237.4|9235|9238.1|9235.7|9238.8|9236.4|9236.9|9234.5|162
1618459500000|2021-04-15 04:05:00|9237.7|9236.2|9237.4|9235.9|9238.2|9236.3|9236.9|9234.7|155
1618459800000|2021-04-15 04:10:00|9237.5|9236|9237.9|9235.5|9238.2|9236.2|9237.3|9235.2|129
1618460100000|2021-04-15 04:15:00|9237.8|9235.4|9237.1|9234.7|9238.1|9236.1|9236.6|9234.6|126
1618460400000|2021-04-15 04:20:00|9237.2|9234.8|9236.9|9235.4|9237.6|9235.8|9236.6|9234.6|153
1618460700000|2021-04-15 04:25:00|9236.8|9235.3|9236.8|9234.4|9237.3|9235.4|9236.2|9233.8|151
1618461000000|2021-04-15 04:30:00|9236.7|9234.3|9236|9234.5|9237.3|9235.3|9235.9|9233.7|188
1618461300000|2021-04-15 04:35:00|9236.3|9234.8|9236.7|9235.2|9237.4|9235.4|9236|9233.9|116
1618461600000|2021-04-15 04:40:00|9236.8|9235.3|9236.5|9234.1|9237.2|9235.4|9235.7|9233.8|166
1618461900000|2021-04-15 04:45:00|9236.4|9234|9237.8|9236.3|9239.3|9237.3|9235.9|9233.9|154
1618462200000|2021-04-15 04:50:00|9237.9|9236.4|9237.8|9236.3|9238.7|9236.6|9237.4|9235.8|122
1618462500000|2021-04-15 04:55:00|9237.7|9236.2|9238.9|9236.5|9239.6|9237.4|9237.5|9236|142
1618462800000|2021-04-15 05:00:00|9239|9236.6|9236.9|9235.4|9239|9236.7|9236.8|9234.8|128
1618463100000|2021-04-15 05:05:00|9237|9235.5|9236.3|9233.9|9237.4|9235.5|9236.2|9233.8|108
1618463400000|2021-04-15 05:10:00|9235.5|9233.1|9236.5|9234.1|9236.7|9234.7|9235.2|9233|171
1618463700000|2021-04-15 05:15:00|9236.4|9234|9236.6|9234.2|9236.8|9234.8|9235.5|9233.2|148
1618464000000|2021-04-15 05:20:00|9236.7|9234.3|9236.7|9235.2|9237.5|9235.6|9236.5|9234.1|124
1618464300000|2021-04-15 05:25:00|9236.9|9235.4|9235.6|9233.2|9236.9|9235.4|9235|9233|118
1618464600000|2021-04-15 05:30:00|9235.9|9233.5|9235|9233.5|9236|9233.9|9234.8|9232.9|127
1618464900000|2021-04-15 05:35:00|9234.9|9233.4|9234.5|9232.1|9235.7|9233.5|9234.3|9232|143
1618465200000|2021-04-15 05:40:00|9234.4|9232|9235.2|9232.8|9235.6|9233.6|9233.2|9231.3|143
1618465500000|2021-04-15 05:45:00|9235.3|9232.9|9234.7|9232.3|9235.6|9233.7|9234.1|9231.8|115
1618465800000|2021-04-15 05:50:00|9234.8|9232.4|9234.7|9232.3|9235.3|9233.4|9233.7|9231.8|121
1618466100000|2021-04-15 05:55:00|9234.8|9232.4|9236.9|9234.5|9236.9|9234.9|9234.3|9232.2|142
1618466400000|2021-04-15 06:00:00|9236.8|9234.4|9236.2|9233.8|9238.2|9235.8|9235.4|9233.5|225
1618466700000|2021-04-15 06:05:00|9236|9233.6|9232.7|9230.3|9236|9233.6|9231.7|9229.8|201
1618467000000|2021-04-15 06:10:00|9232.3|9230.8|9233.9|9231.5|9234.6|9232.2|9231.2|9229.2|192
1618467300000|2021-04-15 06:15:00|9234|9231.6|9232.4|9230.9|9234.9|9232.9|9232.4|9230.6|242
1618467600000|2021-04-15 06:20:00|9232.3|9230.8|9233.7|9232.2|9234.1|9232.2|9230.9|9228.9|215
1618467900000|2021-04-15 06:25:00|9233.6|9232.1|9233.8|9231.4|9234.2|9232.2|9231.6|9229.6|194
1618468200000|2021-04-15 06:30:00|9234|9231.6|9230.8|9229.3|9234|9231.8|9230.8|9228.8|230
1618468500000|2021-04-15 06:35:00|9230.7|9229.2|9230.8|9229.3|9231.8|9229.7|9228.9|9227|191
1618468800000|2021-04-15 06:40:00|9231.1|9228.7|9228|9225.6|9231.8|9230.3|9226.6|9225.1|224
1618469100000|2021-04-15 06:45:00|9227.9|9225.5|9226.5|9225|9228.6|9226.7|9226.5|9224.6|293
1618469400000|2021-04-15 06:50:00|9226.6|9225.1|9228.5|9227|9230.3|9228.5|9226.6|9225.1|275
1618469700000|2021-04-15 06:55:00|9229.3|9226.9|9231|9228.6|9232.8|9230.7|9227.1|9225.2|298
1618470000000|2021-04-15 07:00:00|9230.1|9227.3|9226.1|9223.7|9230.1|9227.3|9223.8|9221.6|346
1618470300000|2021-04-15 07:05:00|9226.2|9223.8|9227.5|9226|9228.1|9226.1|9223.8|9221.4|268
1618470600000|2021-04-15 07:10:00|9227.4|9225.9|9224.3|9221.9|9228.9|9227|9223.3|9221.7|279
1618470900000|2021-04-15 07:15:00|9224.4|9222.9|9223.9|9222.4|9226.3|9224.5|9223.8|9221.9|256
1618471200000|2021-04-15 07:20:00|9224|9222.5|9222.5|9221|9224.9|9223|9221.5|9219.6|263
1618471500000|2021-04-15 07:25:00|9222.6|9221.1|9221.4|9219|9223.6|9221.5|9218.2|9216.2|315
1618471800000|2021-04-15 07:30:00|9221.5|9219.1|9222.4|9220.9|9223.8|9221.9|9220.6|9218.2|308
1618472100000|2021-04-15 07:35:00|9222.3|9220.8|9223.6|9222.1|9225.1|9223.1|9221.6|9219.9|251
1618472400000|2021-04-15 07:40:00|9223.5|9222|9222.5|9221|9224.8|9223.3|9221.3|9219.7|324
1618472700000|2021-04-15 07:45:00|9222.3|9220.8|9221.5|9220|9223|9221.4|9219.6|9218.1|256
1618473000000|2021-04-15 07:50:00|9221.6|9220.1|9229.3|9226.9|9229.5|9227.4|9221.5|9220|297
1618473300000|2021-04-15 07:55:00|9229.4|9227|9229.9|9227.5|9232|9230.1|9228.5|9226.2|300
1618473600000|2021-04-15 08:00:00|9230|9227.6|9234.6|9232.2|9234.7|9232.7|9229.8|9227.5|310
1618473900000|2021-04-15 08:05:00|9234.1|9232.6|9230.3|9227.9|9234.7|9232.6|9229.8|9227.7|254
1618474200000|2021-04-15 08:10:00|9230.4|9228|9230.8|9228.4|9232.9|9230.9|9229.1|9227.2|310
1618474500000|2021-04-15 08:15:00|9230.9|9228.5|9235.3|9232.9|9235.4|9233|9229.3|9227.2|304
1618474800000|2021-04-15 08:20:00|9235.4|9233|9234.7|9232.3|9235.4|9233|9232.4|9230.3|214
1618475100000|2021-04-15 08:25:00|9234.8|9232.4|9232.5|9230.1|9235.7|9233.3|9231.6|9229.6|243
1618475400000|2021-04-15 08:30:00|9232.6|9230.2|9232.8|9230.4|9235.7|9234.1|9232.3|9229.9|254
1618475700000|2021-04-15 08:35:00|9232.7|9230.3|9228.6|9227.1|9233|9231|9228.6|9226.8|235
1618476000000|2021-04-15 08:40:00|9228.5|9227|9223.2|9220.8|9229.7|9227.5|9222.2|9219.8|381
1618476300000|2021-04-15 08:45:00|9223.3|9220.9|9226|9223.6|9226.4|9224|9223.2|9220.8|278
1618476600000|2021-04-15 08:50:00|9225.5|9223.1|9225.6|9223.2|9227.2|9224.8|9224.1|9222.1|262
1618476900000|2021-04-15 08:55:00|9225.7|9223.3|9227.8|9225.4|9228.5|9226.2|9225.5|9223.1|278
1618477200000|2021-04-15 09:00:00|9227.7|9225.3|9226|9223.6|9227.9|9225.5|9223.3|9221.4|216
1618477500000|2021-04-15 09:05:00|9226.1|9223.7|9225.8|9223.4|9227.5|9225.3|9224.9|9222.8|145
1618477800000|2021-04-15 09:10:00|9225.9|9223.5|9227|9224.6|9228.3|9226.4|9225.5|9223.4|259
1618478100000|2021-04-15 09:15:00|9227.2|9224.8|9220.4|9218|9227.4|9225.3|9219.8|9217.8|345
1618478400000|2021-04-15 09:20:00|9220.5|9218.1|9218.2|9215.8|9220.7|9218.3|9215.3|9212.9|327
1618478700000|2021-04-15 09:25:00|9218|9215.6|9221.1|9218.7|9221.1|9218.8|9217.5|9215.1|298
1618479000000|2021-04-15 09:30:00|9221.2|9218.8|9222.9|9221.4|9223.9|9221.7|9218.9|9216.9|296
1618479300000|2021-04-15 09:35:00|9222.8|9220.4|9224.5|9222.1|9225.3|9223.1|9222.4|9220.4|275
1618479600000|2021-04-15 09:40:00|9224.4|9222|9223.1|9220.7|9224.8|9222.9|9222.9|9220.6|192
1618479900000|2021-04-15 09:45:00|9223|9220.6|9224.1|9221.7|9225.7|9223.5|9222.8|9220.5|261
1618480200000|2021-04-15 09:50:00|9224.2|9221.8|9226.7|9225.2|9227.1|9225.2|9223.3|9221.3|256
1618480500000|2021-04-15 09:55:00|9227.2|9224.8|9225.9|9223.5|9227.2|9225.2|9224.7|9222.7|212
1618480800000|2021-04-15 10:00:00|9226|9223.6|9225.5|9223.1|9227.5|9225.1|9224.9|9222.8|212
1618481100000|2021-04-15 10:05:00|9225.9|9223.5|9228.2|9225.8|9228.9|9226.5|9224.8|9222.7|240
1618481400000|2021-04-15 10:10:00|9227.8|9226.3|9228|9225.6|9229|9226.6|9226.4|9224.5|242
1618481700000|2021-04-15 10:15:00|9227.9|9225.5|9228.9|9227.4|9229.4|9227.4|9226.5|9224.4|221
1618482000000|2021-04-15 10:20:00|9229.3|9226.9|9228.6|9227.1|9230.5|9228.5|9228.3|9226.1|243
1618482300000|2021-04-15 10:25:00|9228.7|9226.3|9230.1|9228.6|9231|9229.2|9228.5|9226.2|239
1618482600000|2021-04-15 10:30:00|9230.5|9228.1|9232.9|9231.4|9233.8|9231.5|9229.9|9228|243
1618482900000|2021-04-15 10:35:00|9232.8|9231.3|9232.6|9230.2|9235.6|9233.6|9231.6|9229.8|313
1618483200000|2021-04-15 10:40:00|9232.5|9230.1|9232.4|9230|9232.9|9231.1|9231.2|9229|212
1618483500000|2021-04-15 10:45:00|9232.5|9230.1|9234.1|9231.7|9235.4|9233.2|9232.3|9230.1|225
1618483800000|2021-04-15 10:50:00|9233.2|9231|9234.8|9232.4|9234.8|9232.7|9232.4|9230.4|205
1618484100000|2021-04-15 10:55:00|9234.9|9232.5|9237.8|9235.4|9239.5|9237.2|9234.6|9232.2|271
1618484400000|2021-04-15 11:00:00|9237.7|9235.3|9235|9232.6|9238|9235.9|9234.3|9232.1|280
1618484700000|2021-04-15 11:05:00|9235.1|9233.5|9233.7|9232.2|9236.5|9234.6|9233.3|9231.4|208
1618485000000|2021-04-15 11:10:00|9233.6|9232.1|9235.5|9233.1|9237.8|9235.4|9233.3|9231.4|226
1618485300000|2021-04-15 11:15:00|9235.6|9233.2|9235.4|9233|9236.4|9234|9234.1|9232.2|208
1618485600000|2021-04-15 11:20:00|9235.5|9233.1|9236.8|9234.4|9236.8|9234.7|9235.3|9232.9|210
1618485900000|2021-04-15 11:25:00|9236.7|9234.3|9236.2|9233.8|9237.2|9235.3|9234.6|9232.6|198
1618486200000|2021-04-15 11:30:00|9236.1|9233.7|9235.9|9233.5|9237.1|9235.2|9235|9233.3|166
1618486500000|2021-04-15 11:35:00|9235.8|9233.4|9235.1|9233.6|9236.2|9234.3|9234.3|9232.6|189
1618486800000|2021-04-15 11:40:00|9235.2|9233.7|9234.8|9232.4|9237|9234.9|9234.3|9232.1|189
1618487100000|2021-04-15 11:45:00|9234.7|9232.3|9233.5|9232|9235.3|9233|9233|9231.1|209
1618487400000|2021-04-15 11:50:00|9233.4|9231.9|9232.3|9229.9|9234.8|9232.8|9231.7|9229.8|283
1618487700000|2021-04-15 11:55:00|9231.8|9230.3|9231.5|9230|9232.4|9230.8|9230.5|9228.3|281
1618488000000|2021-04-15 12:00:00|9231.4|9229.9|9231.3|9229.8|9232|9230.2|9230|9228.5|259
1618488300000|2021-04-15 12:05:00|9231.2|9229.7|9229.5|9228|9231.7|9229.8|9228.9|9227.3|217
1618488600000|2021-04-15 12:10:00|9229.4|9227.9|9228.2|9226.7|9229.5|9228|9227.6|9226.1|185
1618488900000|2021-04-15 12:15:00|9228|9226.5|9225.6|9224.1|9228.1|9226.6|9224.3|9222.8|198
1618489200000|2021-04-15 12:20:00|9225.4|9223.9|9226.8|9225.3|9227.2|9225.7|9222.6|9221.1|372
1618489500000|2021-04-15 12:25:00|9226.9|9225.4|9229.3|9226.8|9230|9227.8|9226.6|9224.8|296
1618489800000|2021-04-15 12:30:00|9229.2|9226.6|9225|9222.6|9233.2|9230.8|9218.1|9216.1|591
1618490100000|2021-04-15 12:35:00|9224.5|9222.1|9230.8|9229.3|9231.4|9229.5|9223.4|9221|535
1618490400000|2021-04-15 12:40:00|9230.7|9229.2|9232.5|9231|9235|9233.4|9229.8|9228|475
1618490700000|2021-04-15 12:45:00|9232.6|9231.1|9232.5|9230.1|9233.9|9231.9|9227.3|9225.3|450
1618491000000|2021-04-15 12:50:00|9232.7|9230.3|9235.8|9234.3|9240.1|9237.7|9232.5|9230.3|444
1618491300000|2021-04-15 12:55:00|9236.4|9234|9246.1|9243.7|9246.9|9244.5|9236.1|9234|471
1618491600000|2021-04-15 13:00:00|9245.9|9243.5|9244.3|9241.9|9246.4|9244.2|9241.1|9238.9|513
1618491900000|2021-04-15 13:05:00|9244.4|9242|9237.9|9236.4|9246.7|9244.5|9237.7|9235.8|425
1618492200000|2021-04-15 13:10:00|9238.2|9235.8|9238.7|9233.7|9240.4|9238.3|9236.7|9233.7|322
1618492500000|2021-04-15 13:15:00|9239.4|9234.4|9235.7|9233.3|9240.7|9236.9|9232.6|9230.6|344
1618492800000|2021-04-15 13:20:00|9235.9|9233.5|9234|9232.5|9237.3|9235.3|9233.1|9231.6|388
1618493100000|2021-04-15 13:25:00|9233.9|9232.4|9228.1|9226.6|9234.8|9232.8|9227.8|9226|371
1618493400000|2021-04-15 13:30:00|9228|9226.5|9224.4|9222|9228.8|9226.9|9222.9|9220.9|467
1618493700000|2021-04-15 13:35:00|9224.3|9221.9|9228.3|9226.8|9230.7|9228.5|9222.8|9221.1|500
1618494000000|2021-04-15 13:40:00|9228.4|9226.9|9225.8|9223.4|9228.7|9226.9|9222.1|9220.2|565
1618494300000|2021-04-15 13:45:00|9225.7|9223.3|9226.1|9224.6|9227.6|9225.6|9224.1|9222.1|435
1618494600000|2021-04-15 13:50:00|9226|9224.5|9217.3|9214.9|9226|9224.5|9215.5|9213.9|781
1618494900000|2021-04-15 13:55:00|9217.2|9214.8|9220.4|9218.9|9223.9|9221.9|9216.9|9214.8|647
1618495200000|2021-04-15 14:00:00|9220.2|9218.7|9213.7|9211.3|9222.4|9220.4|9213.3|9211.3|616
1618495500000|2021-04-15 14:05:00|9213.1|9211.6|9212.6|9211.1|9215.3|9213.5|9209.3|9207.2|831
1618495800000|2021-04-15 14:10:00|9212.5|9211|9207.5|9205.1|9217.2|9215.2|9207.5|9205.1|651
1618496100000|2021-04-15 14:15:00|9207.8|9205.4|9213.1|9210.7|9214.2|9212.2|9207.4|9205.4|625
1618496400000|2021-04-15 14:20:00|9212.5|9211|9215.6|9214.1|9217.2|9215.4|9211.5|9209.5|583
1618496700000|2021-04-15 14:25:00|9216|9213.6|9214.2|9211.8|9216.1|9214.3|9212.6|9210.6|536
1618497000000|2021-04-15 14:30:00|9214.3|9211.9|9217.4|9215|9217.7|9215.5|9213.8|9211.8|548
1618497300000|2021-04-15 14:35:00|9217.3|9214.9|9217.2|9215.7|9220|9218.2|9215.7|9213.6|576
1618497600000|2021-04-15 14:40:00|9217.3|9215.8|9216.8|9214.4|9219.4|9217.2|9215.3|9213.5|464
1618497900000|2021-04-15 14:45:00|9216.7|9214.3|9217.8|9215.4|9220.1|9218.6|9216.4|9214.3|385
1618498200000|2021-04-15 14:50:00|9217.6|9215.2|9219.2|9216.8|9224.8|9222.4|9211.8|9209.5|568
1618498500000|2021-04-15 14:55:00|9219.3|9216.9|9219.6|9217.2|9224.8|9222.7|9218.7|9216.5|628
1618498800000|2021-04-15 15:00:00|9219.7|9217.3|9214|9212.5|9220.5|9218.6|9213.8|9211.9|555
1618499100000|2021-04-15 15:05:00|9214.4|9212.9|9216.3|9213.9|9216.5|9214.3|9213.3|9211.3|314
1618499400000|2021-04-15 15:10:00|9216.4|9214|9216.3|9213.9|9216.9|9215.2|9213.7|9211.7|360
1618499700000|2021-04-15 15:15:00|9216.1|9213.7|9219.4|9217.9|9221.4|9219.5|9214.3|9212.4|431
1618500000000|2021-04-15 15:20:00|9219.3|9217.8|9220.8|9219.3|9223|9221.1|9218.5|9216.7|268
1618500300000|2021-04-15 15:25:00|9220.9|9219.4|9222.8|9221.3|9224.3|9222.5|9220|9218|306
1618500600000|2021-04-15 15:30:00|9222.7|9221.2|9227.1|9224.7|9228|9226|9222.2|9220.3|500
1618500900000|2021-04-15 15:35:00|9227|9224.6|9226.7|9225.2|9231.5|9229.4|9226.5|9224.2|443
1618501200000|2021-04-15 15:40:00|9226.6|9225.1|9225.7|9224.2|9229.9|9227.8|9225.3|9223.4|278
1618501500000|2021-04-15 15:45:00|9225.8|9224.3|9226.6|9225.1|9229.1|9227.2|9225.7|9223.4|281
1618501800000|2021-04-15 15:50:00|9226.7|9225.2|9224.6|9222.2|9229|9227|9223.7|9221.8|359
1618502100000|2021-04-15 15:55:00|9224.7|9222.3|9228.4|9226.9|9228.9|9227|9223.3|9221.5|308
1618502400000|2021-04-15 16:00:00|9228.8|9226.4|9225|9223.5|9228.8|9227.3|9225|9223|303
1618502700000|2021-04-15 16:05:00|9225.4|9223|9224.2|9222.7|9225.5|9223.8|9223.9|9221.8|232
1618503000000|2021-04-15 16:10:00|9224.1|9222.6|9224|9222.5|9224.4|9222.7|9222.7|9220.8|223
1618503300000|2021-04-15 16:15:00|9223.8|9222.3|9222.6|9221.1|9224.4|9222.5|9221.6|9219.8|191
1618503600000|2021-04-15 16:20:00|9222.5|9221|9223.8|9222.3|9224.3|9222.8|9221.9|9219.9|189
1618503900000|2021-04-15 16:25:00|9223.7|9222.2|9224.5|9222.1|9224.7|9223.2|9222.9|9220.9|198
1618504200000|2021-04-15 16:30:00|9224.2|9221.8|9222.6|9221.1|9224.2|9222.6|9221|9219.2|222
1618504500000|2021-04-15 16:35:00|9222.7|9221.2|9220.9|9219.4|9224|9222.3|9220.8|9219|309
1618504800000|2021-04-15 16:40:00|9221|9219.5|9221.9|9219.5|9223|9221|9220.9|9219.2|135
1618505100000|2021-04-15 16:45:00|9221.8|9219.4|9223|9220.6|9223|9220.8|9221.3|9219.3|211
1618505400000|2021-04-15 16:50:00|9222.5|9221|9224.4|9222.9|9224.9|9223.3|9222.1|9220.1|187
1618505700000|2021-04-15 16:55:00|9224.3|9222.8|9224.4|9222.9|9225.1|9223.4|9223.5|9221.6|239
1618506000000|2021-04-15 17:00:00|9224.3|9222.8|9225.1|9223.6|9228.2|9226.2|9224.3|9222.7|300
1618506300000|2021-04-15 17:05:00|9225.2|9223.7|9227|9225.5|9227.6|9225.5|9225|9223.1|275
1618506600000|2021-04-15 17:10:00|9227.1|9225.6|9231.2|9229.7|9231.9|9230|9227.1|9225.2|338
1618506900000|2021-04-15 17:15:00|9231.1|9229.6|9229.5|9228|9231.7|9229.7|9229.4|9227.7|258
1618507200000|2021-04-15 17:20:00|9229.4|9227.9|9228.9|9227.4|9230.6|9228.7|9228.5|9226.7|228
1618507500000|2021-04-15 17:25:00|9229|9227.5|9227.8|9226.3|9229.4|9227.9|9225.9|9223.9|244
1618507800000|2021-04-15 17:30:00|9227.7|9226.2|9224.9|9223.4|9227.9|9226.3|9224.4|9222.6|238
1618508100000|2021-04-15 17:35:00|9224.8|9223.3|9224.3|9222.8|9225.3|9223.6|9224.1|9222.4|135
1618508400000|2021-04-15 17:40:00|9224.6|9223.1|9223.3|9221.8|9225.8|9223.8|9223.1|9221.6|140
1618508700000|2021-04-15 17:45:00|9223.2|9221.7|9223.1|9220.7|9224.1|9222.6|9222.6|9220.7|218
1618509000000|2021-04-15 17:50:00|9223.3|9220.9|9221.7|9220.2|9223.3|9221.2|9221.2|9219.7|143
1618509300000|2021-04-15 17:55:00|9221.6|9220.1|9223.1|9220.7|9223.5|9221.3|9219.8|9218.3|271
1618509600000|2021-04-15 18:00:00|9223.2|9220.8|9222.7|9221.2|9224.9|9223|9222.2|9220.4|298
1618509900000|2021-04-15 18:05:00|9222.6|9221.1|9221.3|9219.8|9222.8|9221.3|9220.9|9219.4|168
1618510200000|2021-04-15 18:10:00|9221.2|9219.7|9219.8|9218.3|9222.2|9220.5|9219.6|9217.8|189
1618510500000|2021-04-15 18:15:00|9219.7|9218.2|9219.6|9218.1|9220.3|9218.6|9219|9217.1|168
1618510800000|2021-04-15 18:20:00|9219.5|9218|9220.1|9218.6|9220.1|9218.6|9218.7|9217.2|131
1618511100000|2021-04-15 18:25:00|9220|9218.5|9218.7|9217.2|9220.2|9218.7|9218.4|9216.9|191
1618511400000|2021-04-15 18:30:00|9218.5|9217|9217.4|9215.9|9219.7|9217.7|9217.2|9215.6|191
1618511700000|2021-04-15 18:35:00|9217.3|9215.8|9216.3|9214.8|9217.4|9215.9|9215.6|9213.7|170
1618512000000|2021-04-15 18:40:00|9216.4|9214.9|9214.7|9213.2|9216.7|9215.2|9214.6|9213.1|156
1618512300000|2021-04-15 18:45:00|9214.8|9213.3|9215.9|9214.4|9216.5|9215|9214.6|9213.1|169
1618512600000|2021-04-15 18:50:00|9215.8|9214.3|9215.6|9214.1|9216.6|9215|9215|9213.1|198
1618512900000|2021-04-15 18:55:00|9215.5|9214|9218.5|9217|9219.2|9217.2|9215.3|9213.8|176
1618513200000|2021-04-15 19:00:00|9218.4|9216.9|9217.3|9215.8|9219.8|9218.1|9217.3|9215.5|176
1618513500000|2021-04-15 19:05:00|9217.4|9215.9|9218.6|9217.1|9219.3|9217.6|9217.1|9215.1|186
1618513800000|2021-04-15 19:10:00|9218.7|9217.2|9219.4|9217.9|9220.7|9218.6|9218.5|9216.7|246
1618514100000|2021-04-15 19:15:00|9219.9|9217.5|9219.4|9217.9|9220.3|9218.3|9219.1|9217.1|280
1618514400000|2021-04-15 19:20:00|9219.5|9218|9221.4|9219.9|9222.2|9220|9219.3|9217.3|192
1618514700000|2021-04-15 19:25:00|9221.3|9219.8|9220.3|9218.8|9221.7|9219.8|9219.7|9218.2|132
1618515000000|2021-04-15 19:30:00|9220.2|9218.7|9217.9|9216.4|9220.7|9218.7|9217.8|9216.2|167
1618515300000|2021-04-15 19:35:00|9218|9216.5|9218.6|9216.2|9219|9217.1|9217.6|9215.7|185
1618515600000|2021-04-15 19:40:00|9218.5|9216.1|9218.1|9215.7|9219|9217.1|9217.3|9214.9|153
1618515900000|2021-04-15 19:45:00|9217.7|9215.3|9218.7|9216.3|9219.2|9216.9|9217|9214.6|272
1618516200000|2021-04-15 19:50:00|9218.8|9216.4|9218.9|9216.5|9219.5|9217.7|9218.1|9216.3|214
1618516500000|2021-04-15 19:55:00|9218.8|9216.4|9215.1|9212.7|9219.7|9217.8|9215.1|9212.7|420
1618516800000|2021-04-15 20:00:00|9215.4|9213|9216.3|9213.9|9217.3|9214.9|9214.9|9212.5|336
1618517100000|2021-04-15 20:05:00|9216.4|9214|9216.7|9214.3|9217.4|9215.4|9215.7|9213.8|129
1618517400000|2021-04-15 20:10:00|9216.8|9214.4|9216.8|9215.3|9217.2|9215.4|9216.5|9214.3|143
1618517700000|2021-04-15 20:15:00|9216.7|9215.2|9217.4|9215|9218.1|9215.9|9216.4|9214.9|143
1618518000000|2021-04-15 20:20:00|9217.5|9215.1|9218.5|9217|9219.2|9217.1|9216.8|9214.9|89
1618518300000|2021-04-15 20:25:00|9218.4|9216.9|9219.3|9217.8|9220|9217.8|9218.2|9216.1|142
1618518600000|2021-04-15 20:30:00|9219.5|9218|9219.3|9217.8|9220|9218|9219.2|9217.2|62
1618518900000|2021-04-15 20:35:00|9219.8|9217.4|9221.4|9219|9221.5|9219.3|9219.3|9217.2|87
1618519200000|2021-04-15 20:40:00|9221.3|9218.9|9222|9220.5|9222.5|9220.5|9220.8|9218.9|72
1618519500000|2021-04-15 20:45:00|9221.9|9220.4|9222|9219.6|9222.5|9220.4|9221.2|9219|150
1618519800000|2021-04-15 20:50:00|9221.4|9219.9|9223.8|9221.4|9223.8|9221.4|9221.4|9219.6|152
1618520100000|2021-04-15 20:55:00|9223.7|9221.3|9228.3|9223.3|9228.3|9223.3|9222.8|9220.4|252
1618520400000|2021-04-15 21:00:00|9232.8|9227.8|9230.3|9225.3|9232.8|9227.8|9229.1|9224.1|62
1618520700000|2021-04-15 21:05:00|9228.8|9223.8|9228.7|9223.7|9235.5|9230.5|9226.6|9221.6|199
1618521000000|2021-04-15 21:10:00|9228.3|9223.3|9227.8|9222.8|9229.1|9224.1|9227.3|9222.3|161
1618521300000|2021-04-15 21:15:00|9227.7|9222.7|9227.1|9222.1|9228.1|9223.1|9227.1|9222.1|32
1618521600000|2021-04-15 21:20:00|9227.8|9222.8|9227.1|9222.1|9228|9223|9227.1|9222.1|5
1618521900000|2021-04-15 21:25:00|9228|9223|9227.5|9222.5|9228.5|9223.5|9226.8|9221.8|92
1618522200000|2021-04-15 21:30:00|9222.9|9217.9|9224.6|9219.6|9225.2|9220.2|9217.9|9212.9|285
1618522500000|2021-04-15 21:35:00|9224.2|9219.2|9223.7|9218.7|9225.1|9220.1|9223.7|9218.7|214
1618522800000|2021-04-15 21:40:00|9224|9219|9224.8|9219.8|9225.9|9220.9|9223.1|9218.1|200
1618523100000|2021-04-15 21:45:00|9224.9|9219.9|9224|9219|9225.5|9220.5|9222.5|9217.5|323
1618523400000|2021-04-15 21:50:00|9224.3|9219.3|9221|9216|9225.4|9220.4|9219.4|9214.4|923
1618523700000|2021-04-15 21:55:00|9221.4|9216.4|9225.1|9220.1|9225.7|9220.7|9220.6|9215.6|759
1618524000000|2021-04-15 22:00:00|9223.6|9218.6|9223.1|9220.2|9225.2|9220.4|9222.4|9218.4|388
1618524300000|2021-04-15 22:05:00|9222.9|9220.3|9222.7|9219.9|9223.1|9220.4|9221.1|9218.7|164
1618524600000|2021-04-15 22:10:00|9222.6|9219.7|9223.9|9221.5|9224.5|9221.8|9222.5|9219.7|145
1618524900000|2021-04-15 22:15:00|9223.8|9221.4|9223.6|9221.2|9224.6|9222.2|9223.1|9220.7|123
1618525200000|2021-04-15 22:20:00|9223.7|9221.3|9222.9|9220.5|9223.7|9221.3|9222.3|9219.9|142
1618525500000|2021-04-15 22:25:00|9223|9220.3|9223.9|9221.5|9224.6|9222.2|9222.8|9220.2|113
1618525800000|2021-04-15 22:30:00|9223.8|9221.4|9221.3|9218.9|9223.8|9221.4|9221|9218.6|129
1618526100000|2021-04-15 22:35:00|9221.2|9218.8|9223.7|9221.3|9223.8|9221.4|9221.2|9218.8|108
1618526400000|2021-04-15 22:40:00|9223.5|9221.1|9223|9220.6|9223.8|9221.4|9222.7|9219.9|88
1618526700000|2021-04-15 22:45:00|9222.9|9220.5|9222.9|9220.5|9223.3|9220.9|9222.7|9220|86
1618527000000|2021-04-15 22:50:00|9223|9220.6|9222.2|9219.8|9223.1|9220.7|9222.2|9219.8|73
1618527300000|2021-04-15 22:55:00|9222.1|9219.7|9223.5|9221.1|9223.7|9221.3|9222.1|9219.4|59
1618527600000|2021-04-15 23:00:00|9223.7|9220.7|9222.9|9220.5|9224.2|9221.8|9222.4|9220|108
1618527900000|2021-04-15 23:05:00|9223.1|9220.7|9223|9220.6|9223.2|9220.8|9222.6|9220.2|74
1618528200000|2021-04-15 23:10:00|9223.1|9220.7|9223|9220.6|9223.1|9220.7|9222.2|9219.8|63
1618528500000|2021-04-15 23:15:00|9222.9|9220.5|9222.8|9220.4|9223.2|9220.8|9222|9219.6|119
1618528800000|2021-04-15 23:20:00|9222.7|9220.3|9222|9219.6|9222.8|9220.8|9221.5|9219.5|92
1618529100000|2021-04-15 23:25:00|9222.1|9219.7|9221.5|9219.1|9222.1|9219.7|9221.5|9219.1|57
1618529400000|2021-04-15 23:30:00|9221.6|9219.2|9222|9219.6|9222.3|9219.9|9221|9218.8|87
1618529700000|2021-04-15 23:35:00|9222.2|9219.8|9221.9|9219.5|9222.2|9219.8|9220.9|9219.1|96
1618530000000|2021-04-15 23:40:00|9222|9219.6|9221.5|9219.1|9222|9219.6|9220.9|9218.7|58
1618530300000|2021-04-15 23:45:00|9221.4|9219|9220.7|9218.3|9221.6|9219.7|9220.4|9218.1|98
1618530600000|2021-04-15 23:50:00|9220.6|9218.2|9221.2|9218.8|9221.4|9219|9220.6|9218.2|66
1618530900000|2021-04-15 23:55:00|9221.1|9218.7|9220.8|9219.3|9221.5|9219.3|9220.6|9218.7|59
1618531200000|2021-04-16 00:00:00|9221.2|9218.8|9219.5|9217.1|9222.1|9219.9|9218.6|9216.2|297
1618531500000|2021-04-16 00:05:00|9219.4|9217|9219.1|9216.7|9220.5|9218.1|9218.6|9216.2|237
1618531800000|2021-04-16 00:10:00|9219.2|9216.8|9220.1|9217.7|9220.2|9218.2|9218.6|9216.2|151
1618532100000|2021-04-16 00:15:00|9220.3|9217.9|9223.9|9221.5|9223.9|9221.8|9219.5|9217.5|140
1618532400000|2021-04-16 00:20:00|9224|9221.6|9225.4|9223|9225.4|9223.2|9223.2|9221.2|157
1618532700000|2021-04-16 00:25:00|9225|9223.5|9226.2|9223.8|9226.3|9224.4|9224.3|9222.4|198
1618533000000|2021-04-16 00:30:00|9226.1|9223.7|9225|9223.5|9226.8|9224.8|9224.9|9222.9|178
1618533300000|2021-04-16 00:35:00|9224.9|9223.4|9227|9224.6|9227.1|9224.8|9224.5|9222.5|147
1618533600000|2021-04-16 00:40:00|9226.8|9224.4|9226.3|9223.9|9226.9|9225|9225.2|9223.3|126
1618533900000|2021-04-16 00:45:00|9226.2|9223.8|9226.6|9225.1|9227.3|9225.2|9224.8|9222.9|141
1618534200000|2021-04-16 00:50:00|9226.7|9225.2|9225.3|9222.9|9227.7|9225.7|9225.1|9222.9|160
1618534500000|2021-04-16 00:55:00|9225.4|9223|9229.6|9227.2|9230|9227.6|9225.4|9223|236
1618534800000|2021-04-16 01:00:00|9229.7|9227.3|9233.5|9231.1|9236.6|9234.2|9228.7|9226.7|399
1618535100000|2021-04-16 01:05:00|9233.6|9231.2|9234.2|9231.8|9235.5|9233.4|9233.3|9231.2|357
1618535400000|2021-04-16 01:10:00|9234.1|9231.7|9233.8|9231.4|9234.2|9231.9|9232.6|9230.6|232
1618535700000|2021-04-16 01:15:00|9233.9|9231.5|9234.1|9231.7|9234.2|9232.2|9232.4|9230.2|223
1618536000000|2021-04-16 01:20:00|9234.2|9231.8|9233|9230.6|9234.6|9232.6|9231.6|9229.6|265
1618536300000|2021-04-16 01:25:00|9232.9|9230.5|9233|9230.6|9233.6|9231.4|9232|9229.6|162
1618536600000|2021-04-16 01:30:00|9233.1|9230.7|9231.7|9230.2|9234.8|9232.4|9231.5|9229.2|238
1618536900000|2021-04-16 01:35:00|9232.2|9229.8|9229.5|9227.1|9232.5|9230.5|9228.4|9226.4|203
1618537200000|2021-04-16 01:40:00|9229.4|9227|9231.3|9228.9|9231.3|9229.3|9229.1|9227|184
1618537500000|2021-04-16 01:45:00|9231.2|9228.8|9228.9|9226.5|9231.3|9229.2|9228.9|9226.5|146
1618537800000|2021-04-16 01:50:00|9228.8|9226.4|9227.3|9225.8|9229.2|9226.9|9225.7|9223.3|209
1618538100000|2021-04-16 01:55:00|9227.4|9225.9|9229|9226.6|9229.6|9227.6|9227.3|9225.3|208
1618538400000|2021-04-16 02:00:00|9229.1|9226.7|9227.9|9225.5|9229.3|9227|9226.8|9224.4|246
1618538700000|2021-04-16 02:05:00|9228|9225.6|9230.6|9228.2|9231|9229.4|9227.7|9225.4|295
1618539000000|2021-04-16 02:10:00|9230.7|9228.3|9231.2|9228.8|9232.4|9230.6|9230.5|9228.1|284
1618539300000|2021-04-16 02:15:00|9231.1|9228.7|9231.9|9230.4|9232.4|9230.5|9231.1|9228.7|169
1618539600000|2021-04-16 02:20:00|9232.3|9229.9|9230|9228.5|9232.4|9230.4|9229.7|9227.6|158
1618539900000|2021-04-16 02:25:00|9230.1|9228.6|9232.1|9229.7|9232.8|9230.8|9229.7|9227.8|147
1618540200000|2021-04-16 02:30:00|9232.2|9229.8|9231.7|9230.2|9232.3|9230.4|9230.8|9228.8|151
1618540500000|2021-04-16 02:35:00|9231.8|9230.3|9230.3|9228.8|9232.4|9230.4|9230.3|9228.3|128
1618540800000|2021-04-16 02:40:00|9230.2|9228.7|9231.1|9228.7|9231.4|9229.4|9230.2|9227.9|142
1618541100000|2021-04-16 02:45:00|9231.2|9228.8|9230|9228.5|9231.3|9229.3|9229.6|9227.2|126
1618541400000|2021-04-16 02:50:00|9230.5|9228.1|9232.8|9230.4|9232.8|9230.8|9230.5|9228.1|167
1618541700000|2021-04-16 02:55:00|9232.7|9230.3|9232.7|9230.3|9233.1|9231.2|9231.6|9229.4|210
1618542000000|2021-04-16 03:00:00|9232.4|9230|9230.3|9227.9|9232.4|9230.4|9230|9227.8|131
1618542300000|2021-04-16 03:05:00|9229.8|9228.3|9229.2|9227.7|9230.6|9228.6|9228.7|9226.7|112
1618542600000|2021-04-16 03:10:00|9229.3|9227.8|9228.7|9226.3|9230.6|9228.5|9228.2|9226.2|111
1618542900000|2021-04-16 03:15:00|9228.6|9226.2|9227.9|9225.5|9229.3|9227.3|9227.4|9225.3|113
1618543200000|2021-04-16 03:20:00|9227.8|9225.4|9228.4|9226.9|9228.8|9227.1|9227.7|9225.3|119
1618543500000|2021-04-16 03:25:00|9228.3|9226.8|9228.9|9226.5|9229.2|9227.2|9228|9226|116
1618543800000|2021-04-16 03:30:00|9228.8|9226.4|9228.8|9227.3|9229.7|9227.8|9228.7|9226.3|119
1618544100000|2021-04-16 03:35:00|9228.6|9227.1|9227.3|9225.8|9228.9|9227.1|9226.7|9224.8|142
1618544400000|2021-04-16 03:40:00|9227.4|9225.9|9228.2|9225.8|9228.3|9226.4|9227.3|9225.6|79
1618544700000|2021-04-16 03:45:00|9228.3|9225.9|9226.9|9225.4|9228.3|9226.3|9226.7|9224.7|123
1618545000000|2021-04-16 03:50:00|9227.4|9225|9226.8|9225.3|9227.6|9225.8|9226.5|9224.6|121
1618545300000|2021-04-16 03:55:00|9226.7|9225.2|9227.3|9224.9|9227.6|9225.7|9226.3|9224.5|90
1618545600000|2021-04-16 04:00:00|9227.4|9225|9226.7|9225.2|9227.7|9225.8|9226.5|9224.6|121
1618545900000|2021-04-16 04:05:00|9226.5|9225|9226.9|9225.4|9227.4|9225.5|9226.4|9224.7|98
1618546200000|2021-04-16 04:10:00|9227|9225.5|9227.1|9224.7|9227.8|9225.8|9226.7|9224.6|134
1618546500000|2021-04-16 04:15:00|9227|9224.6|9227.8|9225.4|9227.8|9225.4|9226.4|9224.5|77
1618546800000|2021-04-16 04:20:00|9227.7|9225.3|9226.4|9224|9227.8|9225.9|9225.8|9223.9|114
1618547100000|2021-04-16 04:25:00|9226.5|9224.1|9226.3|9223.9|9226.7|9224.8|9225.7|9223.7|66
1618547400000|2021-04-16 04:30:00|9226.2|9223.8|9225.8|9223.4|9226.7|9224.4|9225.3|9223.3|87
1618547700000|2021-04-16 04:35:00|9225.9|9223.5|9225.8|9223.4|9226.3|9224.4|9225.2|9223|139
1618548000000|2021-04-16 04:40:00|9225.4|9223.9|9224.5|9222.1|9225.6|9223.9|9224|9222|119
1618548300000|2021-04-16 04:45:00|9224.4|9222|9224.2|9222.7|9224.6|9222.7|9223.3|9221.4|148
1618548600000|2021-04-16 04:50:00|9224.5|9222.1|9221.8|9220.3|9224.7|9222.7|9221.6|9219.9|143
1618548900000|2021-04-16 04:55:00|9221.7|9220.2|9222.8|9220.4|9223.3|9221.3|9221.7|9220.1|149
1618549200000|2021-04-16 05:00:00|9222.9|9220.5|9222|9219.6|9223.1|9221.3|9221.3|9219.1|152
1618549500000|2021-04-16 05:05:00|9222.2|9219.8|9223.1|9220.7|9223.1|9221.2|9221|9219|128
1618549800000|2021-04-16 05:10:00|9223|9220.6|9222.9|9220.5|9223.2|9221.2|9221.6|9219.7|152
1618550100000|2021-04-16 05:15:00|9222.8|9220.4|9221.7|9220.2|9222.8|9220.9|9221.6|9219.7|124
1618550400000|2021-04-16 05:20:00|9221.6|9220.1|9222.7|9220.3|9222.8|9220.7|9220.4|9218.4|155
1618550700000|2021-04-16 05:25:00|9222.6|9220.2|9222.4|9220|9222.8|9220.9|9221.5|9219.5|162
1618551000000|2021-04-16 05:30:00|9222.5|9220.1|9222.8|9220.4|9223.5|9221.6|9222|9219.9|210
1618551300000|2021-04-16 05:35:00|9222.7|9220.3|9222.7|9220.3|9223.2|9221.5|9221.5|9219.6|240
1618551600000|2021-04-16 05:40:00|9222.6|9220.2|9220.3|9217.9|9222.6|9220.5|9218.5|9216.6|224
1618551900000|2021-04-16 05:45:00|9220.2|9217.8|9219.5|9218|9220.4|9218.5|9218.9|9216.7|195
1618552200000|2021-04-16 05:50:00|9219.4|9217.9|9217.4|9215|9220.3|9218.3|9216.2|9214.3|266
1618552500000|2021-04-16 05:55:00|9217.3|9214.9|9217.9|9215.5|9219.1|9217.1|9216.3|9214.3|187
1618552800000|2021-04-16 06:00:00|9217.8|9215.4|9218.1|9216.6|9220.5|9218.4|9217.4|9215.4|238
1618553100000|2021-04-16 06:05:00|9218.2|9216.7|9215.6|9214.1|9218.8|9216.7|9214.3|9211.9|270
1618553400000|2021-04-16 06:10:00|9215.7|9214.2|9217.8|9215.4|9219.8|9217.9|9215.6|9214.1|275
1618553700000|2021-04-16 06:15:00|9217.5|9215.1|9221.2|9218.8|9221.3|9218.9|9216.9|9215|242
1618554000000|2021-04-16 06:20:00|9221.4|9219|9222.1|9219.7|9223.9|9221.5|9219.7|9217.8|374
1618554300000|2021-04-16 06:25:00|9222.2|9219.8|9224.3|9221.9|9224.3|9221.9|9219.1|9216.7|360
1618554600000|2021-04-16 06:30:00|9224|9221.6|9221.2|9219.7|9224|9221.6|9220.8|9218.9|335
1618554900000|2021-04-16 06:35:00|9221|9219.5|9219.7|9218.2|9223.4|9221.5|9219.7|9217.7|269
1618555200000|2021-04-16 06:40:00|9219.6|9218.1|9218.2|9215.8|9220.4|9218.4|9216.7|9214.7|254
1618555500000|2021-04-16 06:45:00|9218.3|9215.9|9219.8|9217.4|9220.4|9218.5|9217.5|9215.2|222
1618555800000|2021-04-16 06:50:00|9219.7|9217.3|9220|9218.5|9221.3|9219.4|9219.6|9217.3|221
1618556100000|2021-04-16 06:55:00|9220.1|9218.6|9218.9|9216.5|9221.7|9220.1|9216.7|9215|466
1618556400000|2021-04-16 07:00:00|9218.8|9216.4|9211.6|9209.2|9222.1|9220.1|9211.3|9209|548
1618556700000|2021-04-16 07:05:00|9211.7|9209.3|9208.7|9207.2|9212.1|9210.3|9202.8|9200.4|611
1618557000000|2021-04-16 07:10:00|9208.9|9207.4|9208.5|9206.1|9210.2|9208.3|9206.2|9204.1|463
1618557300000|2021-04-16 07:15:00|9208.2|9205.8|9210.9|9208.5|9214.5|9212.1|9206.3|9203.9|547
1618557600000|2021-04-16 07:20:00|9210.8|9208.4|9207.8|9206.3|9213.1|9210.7|9207.7|9205.9|381
1618557900000|2021-04-16 07:25:00|9208|9206.5|9207.2|9204.8|9210.8|9208.4|9206.4|9204.3|353
1618558200000|2021-04-16 07:30:00|9207.3|9204.9|9201.4|9199.9|9207.3|9205|9201.1|9199.1|398
1618558500000|2021-04-16 07:35:00|9201.7|9200.2|9203.3|9200.9|9204.3|9202.4|9198.6|9196.4|469
1618558800000|2021-04-16 07:40:00|9203.2|9200.8|9201.8|9199.4|9205.1|9202.7|9200.4|9198.4|490
1618559100000|2021-04-16 07:45:00|9201.7|9199.3|9199.9|9197.5|9203.4|9201.6|9198.7|9197|459
1618559400000|2021-04-16 07:50:00|9199.8|9197.4|9198.9|9197.4|9201.7|9199.8|9198|9196.5|390
1618559700000|2021-04-16 07:55:00|9198.8|9197.3|9184|9181.6|9201|9199|9180.5|9178.1|764
1618560000000|2021-04-16 08:00:00|9184.2|9181.8|9188.2|9185.8|9191.7|9189.3|9183.5|9181.6|560
1618560300000|2021-04-16 08:05:00|9188.3|9185.9|9187.1|9184.7|9189.1|9186.7|9185.4|9183.3|389
1618560600000|2021-04-16 08:10:00|9186.7|9185.2|9190|9187.6|9192.6|9190.2|9186.4|9184.3|462
1618560900000|2021-04-16 08:15:00|9190.1|9187.7|9188.2|9185.8|9190.3|9187.9|9185.3|9183.5|433
1618561200000|2021-04-16 08:20:00|9188.3|9185.9|9187.5|9185.1|9191.1|9188.7|9186.7|9184.3|350
1618561500000|2021-04-16 08:25:00|9187.4|9185|9193.3|9190.9|9193.4|9191|9185.3|9183.6|387
1618561800000|2021-04-16 08:30:00|9193.2|9190.8|9192.1|9189.7|9194.1|9191.7|9188.6|9186.2|404
1618562100000|2021-04-16 08:35:00|9191.8|9189.4|9194|9192.5|9195.2|9193.3|9191.8|9189.4|477
1618562400000|2021-04-16 08:40:00|9194.1|9192.6|9201.7|9199.3|9202.3|9200.3|9193.7|9192|581
1618562700000|2021-04-16 08:45:00|9201.6|9199.2|9198.7|9196.3|9201.6|9199.2|9197.2|9194.9|462
1618563000000|2021-04-16 08:50:00|9198.6|9196.2|9199|9197.5|9199.6|9197.6|9195.4|9193.4|387
1618563300000|2021-04-16 08:55:00|9199.1|9197.6|9199.9|9198.4|9203.6|9201.6|9198.4|9196.3|450
1618563600000|2021-04-16 09:00:00|9199.7|9198.2|9201.5|9200|9205.3|9203.2|9199.7|9197.7|416
1618563900000|2021-04-16 09:05:00|9201.4|9199.9|9202|9200.5|9203.5|9201.6|9201.2|9199.2|299
1618564200000|2021-04-16 09:10:00|9201.9|9200.4|9203.5|9202|9204.4|9202.5|9201.5|9199.6|289
1618564500000|2021-04-16 09:15:00|9203.6|9202.1|9199|9197.5|9204.1|9202.1|9198.5|9196.9|358
1618564800000|2021-04-16 09:20:00|9199.1|9197.6|9200|9197.6|9201.7|9199.9|9199|9197|367
1618565100000|2021-04-16 09:25:00|9200.1|9197.7|9199.4|9197|9201.6|9199.7|9197.7|9195.7|366
1618565400000|2021-04-16 09:30:00|9199.3|9196.9|9199.5|9197.1|9201.2|9199.5|9198.6|9196.5|328
1618565700000|2021-04-16 09:35:00|9199.6|9197.2|9199.6|9197.2|9200.7|9198.9|9197.6|9195.9|281
1618566000000|2021-04-16 09:40:00|9199.5|9197.1|9199.3|9196.9|9200.9|9198.8|9198.3|9196.2|276
1618566300000|2021-04-16 09:45:00|9199|9197.5|9195.8|9193.4|9201.9|9200.2|9195.3|9193.2|273
1618566600000|2021-04-16 09:50:00|9195.2|9193.7|9191.7|9189.3|9195.3|9193.8|9190.3|9188.2|366
1618566900000|2021-04-16 09:55:00|9191.6|9189.2|9194.3|9191.9|9194.7|9192.8|9191|9189.2|283
1618567200000|2021-04-16 10:00:00|9194.4|9192|9197|9195.5|9197.6|9195.7|9193.3|9191.7|263
1618567500000|2021-04-16 10:05:00|9196.9|9195.4|9193|9191.5|9198|9195.7|9191.8|9190.1|380
1618567800000|2021-04-16 10:10:00|9193.1|9191.6|9191.6|9189.2|9194.4|9192.5|9190.6|9188.6|453
1618568100000|2021-04-16 10:15:00|9191.7|9189.3|9190.5|9189|9192.5|9190.5|9190.3|9188.2|257
1618568400000|2021-04-16 10:20:00|9190.6|9189.1|9191.4|9189.9|9191.9|9190|9189.9|9187.8|213
1618568700000|2021-04-16 10:25:00|9191.5|9190|9192.4|9190|9192.8|9190.7|9189.4|9187.7|304
1618569000000|2021-04-16 10:30:00|9192.5|9190.1|9190.2|9188.7|9193|9191.2|9189.7|9187.8|306
1618569300000|2021-04-16 10:35:00|9190.1|9188.6|9188.8|9187.3|9191.6|9189.8|9188.2|9186.7|296
1618569600000|2021-04-16 10:40:00|9188.7|9187.2|9189|9187.5|9190.9|9189|9186.8|9185.3|261
1618569900000|2021-04-16 10:45:00|9188.9|9187.4|9189|9187.5|9191.7|9189.9|9188.6|9187.1|289
1618570200000|2021-04-16 10:50:00|9188.9|9187.4|9189.5|9187.1|9191|9189|9188|9186.5|365
1618570500000|2021-04-16 10:55:00|9189.6|9187.2|9189.3|9186.9|9190.9|9189.2|9187.9|9186|512
1618570800000|2021-04-16 11:00:00|9189.2|9186.8|9189.2|9187.7|9190.8|9189.2|9187.2|9185.2|387
1618571100000|2021-04-16 11:05:00|9189.3|9187.8|9186.6|9184.2|9189.8|9188.1|9185.8|9183.7|329
1618571400000|2021-04-16 11:10:00|9186.5|9184.1|9185.6|9184.1|9186.8|9184.8|9184.8|9183|261
1618571700000|2021-04-16 11:15:00|9185.5|9184|9187.4|9185.9|9188|9186.5|9185.5|9184|294
1618572000000|2021-04-16 11:20:00|9187.3|9185.8|9191.4|9189.9|9193.1|9190.9|9187.3|9185.8|395
1618572300000|2021-04-16 11:25:00|9191.5|9190|9191.1|9188.7|9193.7|9191.5|9190.6|9188.6|259
1618572600000|2021-04-16 11:30:00|9191|9188.6|9192.8|9191.3|9194.6|9192.6|9189.6|9187.9|391
1618572900000|2021-04-16 11:35:00|9192.7|9191.2|9190.7|9188.3|9193.7|9192.2|9189.5|9187.8|389
1618573200000|2021-04-16 11:40:00|9190.5|9188.1|9187.2|9184.8|9190.7|9188.8|9186.1|9184.1|307
1618573500000|2021-04-16 11:45:00|9187.3|9184.9|9184.7|9183.2|9187.4|9185.5|9184.7|9183.2|163
1618573800000|2021-04-16 11:50:00|9184.6|9183.1|9188.6|9187.1|9188.6|9187.1|9184.3|9182.4|275
1618574100000|2021-04-16 11:55:00|9188.7|9187.2|9191.2|9188.8|9192.7|9190.6|9188.4|9186.7|412
1618574400000|2021-04-16 12:00:00|9191.3|9188.9|9189.2|9186.8|9195.2|9193.1|9187.8|9186.1|461
1618574700000|2021-04-16 12:05:00|9189.3|9186.9|9187.4|9185.9|9191.6|9189.4|9186.4|9184.1|375
1618575000000|2021-04-16 12:10:00|9187.3|9185.8|9188|9185.6|9190.1|9188.1|9186.7|9184.6|375
1618575300000|2021-04-16 12:15:00|9188.1|9185.7|9189.5|9187.1|9190.2|9188.2|9187.6|9185.6|360
1618575600000|2021-04-16 12:20:00|9189.4|9187|9191.2|9188.8|9194.1|9191.8|9189.4|9187|393
1618575900000|2021-04-16 12:25:00|9191.1|9188.7|9193.8|9191.4|9194.1|9192.4|9191.1|9188.7|315
1618576200000|2021-04-16 12:30:00|9193.7|9191.3|9197.4|9195.9|9198.1|9195.9|9192.3|9190.3|415
1618576500000|2021-04-16 12:35:00|9197.8|9195.4|9201.2|9198.8|9202|9199.9|9196.8|9194.9|555
1618576800000|2021-04-16 12:40:00|9200.8|9199.3|9200.6|9198.2|9201.1|9199.3|9197.7|9195.9|435
1618577100000|2021-04-16 12:45:00|9200.5|9198.1|9200.5|9198.1|9202.5|9200.4|9198.8|9196.7|451
1618577400000|2021-04-16 12:50:00|9200.3|9198.8|9197.4|9195.9|9202.4|9200.2|9197.2|9194.9|378
1618577700000|2021-04-16 12:55:00|9197.3|9195.8|9193.2|9190.8|9197.9|9196|9191.8|9190.3|406
1618578000000|2021-04-16 13:00:00|9193.1|9190.7|9199.7|9198.2|9202.4|9200|9192.4|9190|597
1618578300000|2021-04-16 13:05:00|9200.2|9197.8|9199.5|9198|9200.8|9198.8|9197.7|9196.2|429
1618578600000|2021-04-16 13:10:00|9199.4|9197.9|9196|9194.5|9199.6|9198|9191.7|9189.8|452
1618578900000|2021-04-16 13:15:00|9196.1|9194.6|9192.5|9191|9197.2|9195|9192.2|9190.2|344
1618579200000|2021-04-16 13:20:00|9192.6|9191.1|9190.7|9189.2|9193.3|9191.5|9190.2|9188.7|288
1618579500000|2021-04-16 13:25:00|9191.1|9189.6|9194.6|9193.1|9197.6|9195.6|9191|9189.3|387
1618579800000|2021-04-16 13:30:00|9194.5|9193|9197.7|9195.3|9198.4|9196.5|9193.5|9191.5|441
1618580100000|2021-04-16 13:35:00|9197.3|9195.8|9195.7|9194.2|9197.7|9195.8|9195.2|9193.2|362
1618580400000|2021-04-16 13:40:00|9195.6|9194.1|9194.1|9192.6|9196.4|9194.9|9194|9192.1|331
1618580700000|2021-04-16 13:45:00|9194|9192.5|9196.8|9195.3|9198.6|9197.1|9192.8|9190.9|402
1618581000000|2021-04-16 13:50:00|9196.9|9195.4|9196.3|9194.8|9199.3|9197.4|9195.9|9194|291
1618581300000|2021-04-16 13:55:00|9196.2|9194.7|9198.4|9196|9200|9198.1|9195.9|9194.2|394
1618581600000|2021-04-16 14:00:00|9198.5|9196.1|9195.4|9193.9|9199.3|9197.2|9194.9|9193.1|512
1618581900000|2021-04-16 14:05:00|9195.3|9193.8|9191.8|9190.3|9195.4|9193.9|9190.7|9189|349
1618582200000|2021-04-16 14:10:00|9191.7|9190.2|9190.6|9189.1|9194|9192.2|9190.4|9188.5|362
1618582500000|2021-04-16 14:15:00|9190.7|9189.2|9184.8|9183.3|9190.7|9189.2|9184.3|9182.4|364
1618582800000|2021-04-16 14:20:00|9184.5|9183|9187.2|9185.7|9188|9186.1|9182.7|9180.7|382
1618583100000|2021-04-16 14:25:00|9187.4|9185.9|9188.3|9186.8|9188.8|9187|9185.1|9183.1|310
1618583400000|2021-04-16 14:30:00|9188.2|9186.7|9187.4|9185.9|9190.6|9188.7|9186.6|9184.9|322
1618583700000|2021-04-16 14:35:00|9187.5|9186|9189.5|9188|9190.6|9188.8|9187.4|9185.8|333
1618584000000|2021-04-16 14:40:00|9189.2|9187.7|9194.5|9193|9195|9193.1|9188.5|9187|415
1618584300000|2021-04-16 14:45:00|9194.4|9192.9|9192.6|9191.1|9194.5|9193|9191|9189.3|377
1618584600000|2021-04-16 14:50:00|9192.5|9191|9195.1|9193.6|9196.2|9194.6|9192.5|9191|336
1618584900000|2021-04-16 14:55:00|9195.2|9193.7|9190.4|9188.9|9195.2|9193.7|9188|9186.3|607
1618585200000|2021-04-16 15:00:00|9190.5|9189|9192.7|9191.2|9194.4|9192.4|9189.3|9187.4|593
1618585500000|2021-04-16 15:05:00|9192.4|9190.9|9187.8|9186.3|9193.1|9191.6|9187.7|9185.9|375
1618585800000|2021-04-16 15:10:00|9187.9|9186.4|9189.6|9188.1|9191.1|9189.6|9187.2|9185.7|267
1618586100000|2021-04-16 15:15:00|9189.5|9188|9190.8|9189.3|9190.9|9189.4|9188.5|9186.9|281
1618586400000|2021-04-16 15:20:00|9190.7|9189.2|9194.1|9192.6|9194.1|9192.6|9190.6|9189.1|274
1618586700000|2021-04-16 15:25:00|9193.9|9192.4|9193.7|9192.2|9194.6|9193.1|9192.5|9190.8|278
1618587000000|2021-04-16 15:30:00|9193.6|9192.1|9196.2|9194.7|9196.9|9195.4|9193.5|9191.4|309
1618587300000|2021-04-16 15:35:00|9196.3|9194.8|9196.2|9194.7|9196.8|9195.3|9195.1|9193.2|275
1618587600000|2021-04-16 15:40:00|9196.1|9194.6|9197|9195.5|9197.1|9195.6|9195.2|9193.7|274
1618587900000|2021-04-16 15:45:00|9197.1|9195.6|9197.1|9195.6|9198.1|9196.6|9196.5|9195|203
1618588200000|2021-04-16 15:50:00|9197|9195.5|9197.1|9195.6|9197.9|9196.4|9196.7|9195.2|153
1618588500000|2021-04-16 15:55:00|9197|9195.5|9197.9|9196.4|9199.1|9197.4|9196.6|9195.1|221
1618588800000|2021-04-16 16:00:00|9198|9196.5|9199.1|9197.6|9199.6|9197.9|9196.4|9194.6|280
1618589100000|2021-04-16 16:05:00|9199.2|9197.7|9198.1|9196.6|9200.1|9198.5|9197.9|9196.4|252
1618589400000|2021-04-16 16:10:00|9198|9196.5|9196.7|9195.2|9198.1|9196.6|9195.2|9193.5|272
1618589700000|2021-04-16 16:15:00|9196.8|9195.3|9197|9195.5|9197.8|9196.3|9196.3|9194.8|191
1618590000000|2021-04-16 16:20:00|9197.1|9195.6|9196.6|9195.1|9198.1|9196.6|9196|9194.5|156
1618590300000|2021-04-16 16:25:00|9196.5|9195|9198.5|9197|9198.8|9197.3|9196.5|9195|193
1618590600000|2021-04-16 16:30:00|9198.6|9197.1|9198.8|9197.3|9198.9|9197.4|9197.9|9196.4|178
1618590900000|2021-04-16 16:35:00|9198.9|9197.4|9199.1|9197.6|9199.3|9197.8|9197.9|9196.3|182
1618591200000|2021-04-16 16:40:00|9199|9197.5|9199.9|9198.4|9200.4|9198.9|9198.6|9197.1|217
1618591500000|2021-04-16 16:45:00|9200|9198.5|9199.5|9198|9200.3|9198.8|9198.9|9197.4|130
1618591800000|2021-04-16 16:50:00|9199.6|9198.1|9200.6|9199.1|9201.4|9199.9|9199.5|9197.9|171
1618592100000|2021-04-16 16:55:00|9200.7|9199.2|9200.2|9198.7|9201.2|9199.7|9199.7|9198.2|183
1618592400000|2021-04-16 17:00:00|9200.1|9198.6|9201.2|9199.7|9201.6|9200|9199.6|9198.1|213
1618592700000|2021-04-16 17:05:00|9201.3|9199.8|9200.5|9199|9202.1|9200.5|9200.5|9199|160
1618593000000|2021-04-16 17:10:00|9200.7|9199.2|9200.5|9199|9201.2|9199.7|9200.3|9198.7|162
1618593300000|2021-04-16 17:15:00|9200.6|9199.1|9200.6|9199.1|9201.1|9199.6|9200|9198.4|131
1618593600000|2021-04-16 17:20:00|9200.8|9199.3|9201.4|9199.9|9201.5|9200|9200.1|9198.6|141
1618593900000|2021-04-16 17:25:00|9201.5|9200|9201.3|9199.8|9201.7|9200.2|9201.2|9199.3|136
1618594200000|2021-04-16 17:30:00|9201.2|9199.7|9201.7|9200.2|9202.2|9200.5|9201.2|9199.6|110
1618594500000|2021-04-16 17:35:00|9201.8|9200.3|9202.1|9200.6|9202.5|9201|9201.6|9200.1|86
1618594800000|2021-04-16 17:40:00|9202.2|9200.7|9201.7|9200.2|9202.2|9200.7|9201.5|9200|56
1618595100000|2021-04-16 17:45:00|9201.8|9200.3|9202.3|9200.8|9202.4|9200.9|9201.6|9200.1|94
1618595400000|2021-04-16 17:50:00|9202.4|9200.9|9204.9|9203.4|9205.6|9203.7|9202.2|9200.7|162
1618595700000|2021-04-16 17:55:00|9204.8|9203.3|9204.2|9202.7|9205.4|9203.9|9204|9202.3|111
1618596000000|2021-04-16 18:00:00|9204.3|9202.8|9203.3|9201.8|9205.9|9204|9202.8|9201.3|162
1618596300000|2021-04-16 18:05:00|9203.4|9201.9|9204.6|9203.1|9204.6|9203.1|9203|9201.2|164
1618596600000|2021-04-16 18:10:00|9204.7|9203.2|9206.4|9204.9|9206.5|9205|9203.8|9202.3|142
1618596900000|2021-04-16 18:15:00|9206.3|9204.8|9205.6|9204.1|9207.2|9205.6|9205.6|9204.1|221
1618597200000|2021-04-16 18:20:00|9205.5|9204|9203.8|9202.3|9206.2|9204.7|9203.7|9202.2|130
1618597500000|2021-04-16 18:25:00|9203.7|9202.2|9204|9202.5|9204.7|9202.9|9203.7|9201.9|130
1618597800000|2021-04-16 18:30:00|9204.1|9202.6|9201.6|9200.1|9204.2|9202.7|9201.5|9200|119
1618598100000|2021-04-16 18:35:00|9201.8|9200.3|9203|9201.5|9203.6|9202.1|9201.7|9200.2|123
1618598400000|2021-04-16 18:40:00|9202.9|9201.4|9202.6|9201.1|9203.7|9202.2|9201.9|9200|139
1618598700000|2021-04-16 18:45:00|9202.7|9201.2|9201.6|9200.1|9202.7|9201.2|9201.2|9199.7|138
1618599000000|2021-04-16 18:50:00|9201.7|9200.2|9200.2|9198.7|9202.2|9200.5|9200.2|9198.7|156
1618599300000|2021-04-16 18:55:00|9200.3|9198.8|9199.3|9197.8|9201.5|9199.6|9199|9197.5|264
1618599600000|2021-04-16 19:00:00|9199.5|9198|9200.5|9199|9201.7|9200|9199.3|9197.8|204
1618599900000|2021-04-16 19:05:00|9200.4|9198.9|9200.1|9198.6|9200.5|9199|9199.5|9198|128
1618600200000|2021-04-16 19:10:00|9200|9198.5|9200.5|9199|9201.3|9199.8|9199.9|9198.4|111
1618600500000|2021-04-16 19:15:00|9200.6|9199.1|9199.7|9198.2|9200.7|9199.2|9198.6|9197.1|139
1618600800000|2021-04-16 19:20:00|9199.6|9198.1|9199.9|9198.4|9199.9|9198.4|9198.8|9197.3|95
1618601100000|2021-04-16 19:25:00|9200|9198.5|9198.3|9196.8|9200.3|9198.8|9198.3|9196.8|165
1618601400000|2021-04-16 19:30:00|9198.2|9196.7|9198.4|9196.9|9198.8|9197|9197.1|9195.2|179
1618601700000|2021-04-16 19:35:00|9198.3|9196.8|9200.6|9199.1|9201.3|9199.5|9198.2|9196.7|158
1618602000000|2021-04-16 19:40:00|9200.5|9199|9199.8|9198.3|9200.7|9199.1|9199.2|9197.7|172
1618602300000|2021-04-16 19:45:00|9199.7|9198.2|9199.6|9198.1|9201|9199.2|9198.9|9197.4|152
1618602600000|2021-04-16 19:50:00|9199.5|9198|9202.2|9200.7|9202.8|9200.8|9199.3|9197.8|215
1618602900000|2021-04-16 19:55:00|9202.3|9200.8|9198.6|9197.1|9202.4|9200.9|9198.4|9196.9|247
1618603200000|2021-04-16 20:00:00|9198.7|9197.2|9198.6|9197.1|9201|9198.6|9198.6|9196.7|209
1618603500000|2021-04-16 20:05:00|9198.7|9197.2|9198.8|9197.3|9199.3|9197.4|9198.4|9196.2|106
1618603800000|2021-04-16 20:10:00|9198.9|9197.4|9198.8|9197.3|9199.4|9197.4|9198.7|9196.8|46
1618604100000|2021-04-16 20:15:00|9198.9|9197.4|9198.9|9197.4|9199.6|9197.5|9198.8|9196.8|32
1618604400000|2021-04-16 20:20:00|9199|9197.5|9199.4|9197|9199.5|9197.5|9198.6|9196.7|72
1618604700000|2021-04-16 20:25:00|9199.5|9197.1|9199.4|9197|9200.5|9198.5|9198.8|9196.8|133
1618605000000|2021-04-16 20:30:00|9199.3|9196.9|9200.7|9198.3|9200.8|9198.9|9198.8|9196.8|79
1618605300000|2021-04-16 20:35:00|9200.8|9198.4|9201.1|9198.7|9202|9200|9200.6|9198.4|123
1618605600000|2021-04-16 20:40:00|9201|9198.6|9200.2|9197.8|9201.2|9199.5|9200|9197.6|120
1618605900000|2021-04-16 20:45:00|9200.5|9198.1|9199.4|9197|9201|9198.2|9198.8|9195.9|167
1618606200000|2021-04-16 20:50:00|9199.3|9196.9|9200.6|9198.2|9201.3|9198.9|9198.9|9196.5|189
1618606500000|2021-04-16 20:55:00|9200.3|9197.9|9200.6|9198.2|9202.9|9199.8|9200.1|9196|243
1618776000000|2021-04-18 20:00:00|9198.5|9187.5|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|5
1618776300000|2021-04-18 20:05:00|9199.2|9188.2|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|8
1618776600000|2021-04-18 20:10:00|9199.3|9188.3|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|8
1618776900000|2021-04-18 20:15:00|9199.3|9188.3|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|9
1618777200000|2021-04-18 20:20:00|9199.2|9188.2|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|10
1618777500000|2021-04-18 20:25:00|9192.4|9181.4|9199.3|9188.3|9199.3|9188.3|9192.4|9181.4|15
1618777800000|2021-04-18 20:30:00|9198.5|9187.5|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|14
1618778100000|2021-04-18 20:35:00|9199.2|9188.2|9198.4|9187.4|9199.9|9188.9|9192.4|9181.4|15
1618778400000|2021-04-18 20:40:00|9194.1|9183.1|9192.4|9181.4|9198.5|9187.5|9192.4|9181.4|4
1618778700000|2021-04-18 20:45:00|9201.1|9190.1|9205.6|9194.6|9205.6|9194.6|9192.4|9181.4|16
1618779000000|2021-04-18 20:50:00|9192.4|9181.4|9201.6|9190.6|9207.6|9196.6|9192.4|9181.4|33
1618779300000|2021-04-18 20:55:00|9192.8|9181.8|9192.4|9181.4|9200|9189|9192.4|9181.4|28
1618779600000|2021-04-18 21:00:00|9192.9|9181.9|9196.4|9191.4|9199.7|9191.8|9190|9181.9|35
1618779900000|2021-04-18 21:05:00|9189.9|9184.9|9196.6|9191.6|9206.6|9201.6|9189.9|9184.9|73
1618780200000|2021-04-18 21:10:00|9196.4|9191.4|9197.1|9192.1|9200.5|9195.5|9191|9186|125
1618780500000|2021-04-18 21:15:00|9192.5|9187.5|9198.8|9193.8|9199.2|9194.2|9192.5|9187.5|109
1618780800000|2021-04-18 21:20:00|9198.4|9193.4|9197.8|9192.8|9199.3|9194.3|9192.8|9187.8|133
1618781100000|2021-04-18 21:25:00|9197.7|9192.7|9197.7|9192.7|9198.6|9193.6|9192.8|9187.8|98
1618781400000|2021-04-18 21:30:00|9198.7|9193.7|9196.3|9191.3|9198.9|9193.9|9193.2|9188.2|134
1618781700000|2021-04-18 21:35:00|9196.9|9191.9|9196.6|9191.6|9198.9|9193.9|9192.8|9187.8|85
1618782000000|2021-04-18 21:40:00|9196|9191|9196|9191|9198.8|9193.8|9193.4|9188.4|105
1618782300000|2021-04-18 21:45:00|9195.8|9190.8|9198.1|9193.1|9199.5|9194.5|9194.6|9189.6|209
1618782600000|2021-04-18 21:50:00|9198.5|9193.5|9197.8|9192.8|9199.8|9194.8|9196.8|9191.8|167
1618782900000|2021-04-18 21:55:00|9198|9193|9200|9195|9200.5|9195.5|9196.4|9191.4|199
1618783200000|2021-04-18 22:00:00|9200.1|9195.1|9206.3|9202.2|9207.2|9202.6|9195.5|9190.5|503
1618783500000|2021-04-18 22:05:00|9205.9|9202.1|9206.5|9203.8|9207.6|9203.9|9205.2|9201.2|317
1618783800000|2021-04-18 22:10:00|9206.8|9203.6|9208.6|9204.2|9208.9|9205.5|9206.4|9202.8|164
1618784100000|2021-04-18 22:15:00|9208.9|9203.9|9208.4|9206|9209.3|9206.6|9207.7|9203.9|157
1618784400000|2021-04-18 22:20:00|9208.3|9205.9|9208.6|9206.2|9210.2|9206.4|9207.4|9203.3|240
1618784700000|2021-04-18 22:25:00|9208.8|9206.4|9208.9|9205.6|9209.6|9206.9|9208.4|9204.5|156
1618785000000|2021-04-18 22:30:00|9208.5|9205.8|9208.1|9205.7|9209|9206.2|9207.6|9203.9|172
1618785300000|2021-04-18 22:35:00|9208|9205.6|9208.1|9205.5|9209.1|9206.2|9207.3|9204.1|189
1618785600000|2021-04-18 22:40:00|9207.9|9205.4|9208.1|9205.7|9209.1|9206.2|9207.2|9203.7|171
1618785900000|2021-04-18 22:45:00|9207.9|9205.5|9208.3|9204.8|9210.6|9207.2|9207.6|9204.3|265
1618786200000|2021-04-18 22:50:00|9208.5|9204.9|9207.5|9205.1|9208.9|9205.6|9207.4|9204|109
1618786500000|2021-04-18 22:55:00|9207.6|9205.2|9208|9205.6|9209|9205.8|9207.2|9204|173
1618786800000|2021-04-18 23:00:00|9208.1|9205.7|9207.6|9205.2|9210.9|9207.8|9207.6|9205.2|218
1618787100000|2021-04-18 23:05:00|9207.5|9205.1|9207.9|9205.5|9208.1|9205.7|9206.7|9204.3|99
1618787400000|2021-04-18 23:10:00|9208.1|9205.7|9206.9|9204.5|9208.2|9205.8|9205.8|9203.4|104
1618787700000|2021-04-18 23:15:00|9206.8|9204.4|9207.3|9204.9|9207.5|9205.1|9206.5|9204.3|86
1618788000000|2021-04-18 23:20:00|9207.4|9205|9206.4|9204|9207.5|9205.3|9204.6|9202.2|153
1618788300000|2021-04-18 23:25:00|9206.3|9203.9|9207.3|9204.9|9207.5|9205.1|9205.8|9203.5|146
1618788600000|2021-04-18 23:30:00|9206.6|9204.2|9206.7|9204.3|9208.2|9205.8|9205.6|9203.2|221
1618788900000|2021-04-18 23:35:00|9206.1|9204.6|9205.6|9203.2|9207.1|9205.1|9205.4|9203|165
1618789200000|2021-04-18 23:40:00|9205.5|9203.1|9204.8|9202.4|9206.4|9204|9204.6|9202.2|165
1618789500000|2021-04-18 23:45:00|9204.9|9202.5|9205.5|9203.1|9205.6|9203.5|9204.5|9202.1|136
1618789800000|2021-04-18 23:50:00|9205.6|9203.2|9205.6|9203.2|9206.2|9203.8|9205.3|9202.9|124
1618790100000|2021-04-18 23:55:00|9205.5|9203.1|9207.3|9204.9|9207.4|9205|9204.8|9202.5|137
1618790400000|2021-04-19 00:00:00|9207.2|9204.8|9206.4|9204|9207.9|9205.5|9205.5|9203.1|246
1618790700000|2021-04-19 00:05:00|9206.2|9203.8|9207.3|9204.9|9207.5|9205.4|9206.1|9203.8|203
1618791000000|2021-04-19 00:10:00|9207.2|9204.8|9207.9|9205.5|9208.4|9206|9206.6|9204.3|171
1618791300000|2021-04-19 00:15:00|9208|9205.6|9206.8|9204.4|9208|9206|9205.3|9202.9|193
1618791600000|2021-04-19 00:20:00|9206.9|9204.5|9206.2|9203.8|9207|9204.9|9205.2|9203.1|164
1618791900000|2021-04-19 00:25:00|9206.1|9203.7|9205.5|9203.1|9206.1|9204.1|9204.1|9202.1|158
1618792200000|2021-04-19 00:30:00|9205.6|9203.2|9203.4|9201.9|9206.4|9204.6|9203.4|9201.3|180
1618792500000|2021-04-19 00:35:00|9203.5|9202|9203.7|9202.2|9205.4|9203.3|9203.2|9201.3|179
1618792800000|2021-04-19 00:40:00|9204.2|9201.8|9204.9|9202.5|9205.7|9203.6|9203.5|9201.4|165
1618793100000|2021-04-19 00:45:00|9205|9202.6|9203.2|9200.8|9205.2|9202.8|9202.6|9200.2|194
1618793400000|2021-04-19 00:50:00|9203.3|9200.9|9206.1|9203.7|9206.1|9203.7|9200.2|9198.2|428
1618793700000|2021-04-19 00:55:00|9206.2|9203.8|9207.9|9205.5|9209.7|9207.7|9205.9|9203.5|352
1618794000000|2021-04-19 01:00:00|9207.8|9205.4|9209.2|9206.8|9209.6|9207.6|9206|9203.6|286
1618794300000|2021-04-19 01:05:00|9209.3|9206.9|9210.6|9208.2|9210.9|9208.6|9208.1|9206.1|268
1618794600000|2021-04-19 01:10:00|9210.7|9208.3|9211|9208.6|9212.4|9210.3|9210.2|9208.1|254
1618794900000|2021-04-19 01:15:00|9210.9|9208.5|9210.7|9208.3|9212.3|9210|9210.1|9208.1|201
1618795200000|2021-04-19 01:20:00|9210.8|9208.4|9212.5|9210.1|9213.1|9211.1|9210.3|9208.4|245
1618795500000|2021-04-19 01:25:00|9212.6|9210.2|9213.3|9210.9|9213.7|9212|9212|9210.2|197
1618795800000|2021-04-19 01:30:00|9213.4|9211|9213.9|9211.5|9214.5|9212.6|9212.7|9210.5|365
1618796100000|2021-04-19 01:35:00|9213.5|9212|9214|9211.6|9216.1|9213.9|9213.5|9211.5|300
1618796400000|2021-04-19 01:40:00|9214.1|9211.7|9213.3|9210.9|9214.7|9212.6|9212.7|9210.4|326
1618796700000|2021-04-19 01:45:00|9213.4|9211|9214.3|9211.9|9214.6|9212.4|9212.7|9210.8|253
1618797000000|2021-04-19 01:50:00|9214.2|9211.8|9215.7|9213.3|9215.9|9213.8|9212.5|9210.5|302
1618797300000|2021-04-19 01:55:00|9215.8|9213.4|9216.4|9214|9216.4|9214|9214.4|9212.1|206
1618797600000|2021-04-19 02:00:00|9216.3|9213.9|9213.1|9210.7|9216.6|9214.5|9211.7|9209.8|363
1618797900000|2021-04-19 02:05:00|9213|9210.6|9212.3|9210.8|9213.7|9211.3|9211|9208.9|265
1618798200000|2021-04-19 02:10:00|9212.8|9210.4|9211.3|9208.9|9212.8|9210.4|9209.3|9207.2|272
1618798500000|2021-04-19 02:15:00|9211.4|9209|9213.6|9212.1|9214.2|9212.4|9211.3|9208.9|252
1618798800000|2021-04-19 02:20:00|9213.5|9212|9212.4|9210|9214.2|9212.2|9212.2|9209.8|127
1618799100000|2021-04-19 02:25:00|9212.3|9209.9|9212.7|9210.3|9213.2|9211.7|9211.9|9209.8|132
1618799400000|2021-04-19 02:30:00|9212.6|9210.2|9213|9210.6|9213.3|9211.4|9211.6|9209.9|159
1618799700000|2021-04-19 02:35:00|9213.1|9210.7|9211.7|9210.2|9213.1|9211.2|9211.6|9210|181
1618800000000|2021-04-19 02:40:00|9211.8|9210.3|9212.3|9209.9|9212.5|9210.7|9211.6|9209.8|126
1618800300000|2021-04-19 02:45:00|9211.6|9210.1|9208.9|9206.5|9211.7|9210.1|9208|9205.8|254
1618800600000|2021-04-19 02:50:00|9208.8|9206.4|9209.3|9207.8|9209.9|9208|9208.4|9206.4|145
1618800900000|2021-04-19 02:55:00|9209.4|9207.9|9209.4|9207.9|9210.6|9209|9209.1|9207.3|213
1618801200000|2021-04-19 03:00:00|9209.5|9208|9209.6|9207.2|9210.1|9208.2|9209.1|9207.2|155
1618801500000|2021-04-19 03:05:00|9209.2|9207.7|9208.8|9207.3|9209.9|9207.8|9208.6|9206.6|121
1618801800000|2021-04-19 03:10:00|9209.3|9206.9|9209.7|9207.3|9209.7|9207.7|9208.5|9206.6|113
1618802100000|2021-04-19 03:15:00|9209.2|9207.7|9210|9207.6|9210.5|9208.7|9208.6|9207.1|119
1618802400000|2021-04-19 03:20:00|9209.9|9207.5|9209.8|9207.4|9210.2|9208.2|9209.2|9207.2|138
1618802700000|2021-04-19 03:25:00|9209.9|9207.5|9210|9208.5|9211.2|9209.4|9209.4|9207.5|174
1618803000000|2021-04-19 03:30:00|9210.1|9208.6|9211|9208.6|9211.7|9209.6|9210|9208|187
1618803300000|2021-04-19 03:35:00|9211.1|9208.7|9211.2|9208.8|9211.6|9209.6|9210.5|9208.6|175
1618803600000|2021-04-19 03:40:00|9211.1|9208.7|9210.7|9208.3|9211.2|9209.4|9210.2|9208.3|94
1618803900000|2021-04-19 03:45:00|9210.8|9208.4|9211.5|9209.1|9212.4|9210.3|9210.7|9208.3|127
1618804200000|2021-04-19 03:50:00|9211.4|9209|9210.6|9208.2|9211.7|9210.1|9210.1|9208.1|101
1618804500000|2021-04-19 03:55:00|9210.7|9208.3|9209.7|9207.3|9211.1|9209.3|9209.1|9207.2|111
1618804800000|2021-04-19 04:00:00|9209.6|9207.2|9208.1|9206.6|9209.8|9207.8|9208.1|9206.3|150
1618805100000|2021-04-19 04:05:00|9208.2|9206.7|9207.6|9206.1|9208.5|9206.7|9207.4|9205.9|145
1618805400000|2021-04-19 04:10:00|9207.5|9206|9207.7|9206.2|9208.4|9206.5|9207.5|9205.8|100
1618805700000|2021-04-19 04:15:00|9207.6|9206.1|9207.9|9206.4|9208.5|9206.5|9207.6|9205.7|99
1618806000000|2021-04-19 04:20:00|9208.4|9206|9207.7|9206.2|9208.4|9206.5|9207.5|9205.8|78
1618806300000|2021-04-19 04:25:00|9207.8|9206.3|9207.7|9205.3|9207.9|9206.3|9206.2|9204.3|131
1618806600000|2021-04-19 04:30:00|9207.3|9205.8|9206.7|9205.2|9207.9|9206.1|9206.6|9204.7|100
1618806900000|2021-04-19 04:35:00|9207.1|9204.7|9209.4|9207|9210.3|9208.1|9206.7|9204.7|189
1618807200000|2021-04-19 04:40:00|9209.3|9206.9|9210.6|9208.2|9210.9|9208.7|9209.3|9206.9|130
1618807500000|2021-04-19 04:45:00|9210.5|9208.1|9209.7|9207.3|9210.7|9208.7|9209.5|9207.2|126
1618807800000|2021-04-19 04:50:00|9209.6|9207.2|9208.8|9207.3|9210.3|9208.7|9207.7|9205.7|235
1618808100000|2021-04-19 04:55:00|9209.2|9206.8|9209.4|9207.9|9210|9208.3|9208.4|9206.3|152
1618808400000|2021-04-19 05:00:00|9209.3|9207.8|9209.1|9206.7|9209.7|9207.9|9208.4|9206.4|151
1618808700000|2021-04-19 05:05:00|9209|9206.6|9208.4|9206.9|9209.8|9207.8|9207.6|9205.6|108
1618809000000|2021-04-19 05:10:00|9208.9|9206.5|9209.1|9206.7|9209.9|9208|9208.3|9206.2|110
1618809300000|2021-04-19 05:15:00|9209.2|9206.8|9209.5|9208|9210|9208.2|9208.6|9206.6|96
1618809600000|2021-04-19 05:20:00|9209.6|9208.1|9209.6|9208.1|9210.5|9208.5|9209.3|9207.4|73
1618809900000|2021-04-19 05:25:00|9209.5|9208|9210.4|9208|9211|9209|9209.5|9207.6|112
1618810200000|2021-04-19 05:30:00|9210.3|9207.9|9208.7|9206.3|9210.6|9208.7|9208.6|9206.2|157
1618810500000|2021-04-19 05:35:00|9208.4|9206|9207.5|9205.1|9208.5|9206.4|9207|9205|178
1618810800000|2021-04-19 05:40:00|9207.6|9205.2|9208|9205.6|9208.2|9206.2|9205.3|9203.4|264
1618811100000|2021-04-19 05:45:00|9207.9|9205.5|9206.6|9204.2|9208.2|9206.3|9205.8|9203.9|192
1618811400000|2021-04-19 05:50:00|9206.5|9204.1|9203.8|9202.3|9206.5|9204.6|9203.5|9202|235
1618811700000|2021-04-19 05:55:00|9203.9|9202.4|9203.8|9201.4|9204.5|9202.7|9202|9200.1|344
1618812000000|2021-04-19 06:00:00|9203.9|9201.5|9206|9204.5|9207.1|9205.6|9203.4|9201.4|363
1618812300000|2021-04-19 06:05:00|9205.9|9204.4|9205|9203.5|9206.7|9204.8|9204.4|9202.6|244
1618812600000|2021-04-19 06:10:00|9204.9|9203.4|9203.6|9202.1|9205.1|9203.5|9201.2|9199.3|259
1618812900000|2021-04-19 06:15:00|9203.5|9202|9205.4|9203.9|9205.9|9204|9203.5|9202|192
1618813200000|2021-04-19 06:20:00|9205.3|9203.8|9203.3|9200.9|9205.3|9203.8|9201.7|9199.9|219
1618813500000|2021-04-19 06:25:00|9203.4|9201|9204.3|9201.9|9204.4|9202.7|9202.7|9200.6|260
1618813800000|2021-04-19 06:30:00|9204.2|9201.8|9201.4|9199.9|9204.5|9202.8|9200.4|9198.9|265
1618814100000|2021-04-19 06:35:00|9201.8|9199.4|9201.5|9200|9204.9|9202.9|9201.2|9199.1|288
1618814400000|2021-04-19 06:40:00|9201.6|9200.1|9200.3|9197.9|9203|9200.6|9199.5|9197.5|347
1618814700000|2021-04-19 06:45:00|9200|9197.6|9199.1|9197.6|9202.6|9200.5|9198.5|9196.5|458
1618815000000|2021-04-19 06:50:00|9199|9197.5|9198.8|9197.3|9199.6|9197.9|9198.1|9196.1|212
1618815300000|2021-04-19 06:55:00|9198.7|9197.2|9199.1|9196.7|9199.9|9197.9|9196.8|9195.3|269
1618815600000|2021-04-19 07:00:00|9199|9196.6|9194.8|9193.3|9199.3|9197.4|9194.7|9193|411
1618815900000|2021-04-19 07:05:00|9194.9|9193.4|9199.6|9198.1|9200.6|9198.9|9194.8|9193.3|401
1618816200000|2021-04-19 07:10:00|9199.7|9198.2|9197.6|9196.1|9203.1|9201.6|9196|9194|450
1618816500000|2021-04-19 07:15:00|9197.7|9196.2|9197.7|9196.2|9201|9198.9|9197.3|9195.4|433
1618816800000|2021-04-19 07:20:00|9198.2|9195.8|9198.9|9197.4|9204.2|9202.4|9197.7|9195.8|376
1618817100000|2021-04-19 07:25:00|9198.8|9197.3|9199|9197.5|9200.8|9198.9|9197.6|9195.6|330
1618817400000|2021-04-19 07:30:00|9198.9|9197.4|9194.1|9192.6|9199.1|9197.4|9193.6|9191.7|406
1618817700000|2021-04-19 07:35:00|9194.2|9192.7|9196.1|9194.6|9197.1|9195.6|9193.2|9191.3|303
1618818000000|2021-04-19 07:40:00|9196|9194.5|9195.8|9194.3|9198|9196.5|9194.4|9192.2|281
1618818300000|2021-04-19 07:45:00|9195.9|9194.4|9185|9182.6|9196.8|9195.3|9184.9|9182.5|685
1618818600000|2021-04-19 07:50:00|9184.9|9182.5|9172.4|9170|9185.3|9182.9|9168.8|9166.4|907
1618818900000|2021-04-19 07:55:00|9172.5|9170.1|9166.6|9164.2|9172.7|9170.3|9166|9164|658
1618819200000|2021-04-19 08:00:00|9166.3|9164.8|9167.8|9165.4|9170.5|9168.5|9165.6|9163.4|465
1618819500000|2021-04-19 08:05:00|9167.7|9165.3|9171.4|9169|9172.3|9169.9|9166.6|9164.2|484
1618819800000|2021-04-19 08:10:00|9171.5|9169.1|9168.1|9165.7|9172.3|9169.9|9167.8|9165.4|534
1618820100000|2021-04-19 08:15:00|9168|9165.6|9161.2|9158.8|9168.7|9166.6|9160.7|9158.3|701
1618820400000|2021-04-19 08:20:00|9161.3|9158.9|9161.4|9159|9165.4|9163|9159|9156.6|494
1618820700000|2021-04-19 08:25:00|9160.9|9159.4|9157|9154.6|9161.4|9159.5|9155.6|9154.1|453
1618821000000|2021-04-19 08:30:00|9157.3|9154.9|9154.3|9151.9|9158.5|9156.2|9152.3|9150.3|426
1618821300000|2021-04-19 08:35:00|9154|9151.6|9153|9151.5|9155.5|9153.4|9151.9|9150|333
1618821600000|2021-04-19 08:40:00|9152.4|9150.6|9149.7|9147.3|9152.4|9150.9|9147.4|9145.2|413
1618821900000|2021-04-19 08:45:00|9149.6|9147.2|9151.6|9150.1|9153.9|9151.8|9149.3|9146.9|385
1618822200000|2021-04-19 08:50:00|9151.7|9150.2|9148.8|9147.3|9153.1|9151.6|9148.7|9146.9|438
1618822500000|2021-04-19 08:55:00|9148.6|9147.1|9146.6|9145.1|9151.8|9150.2|9146.5|9145|476
1618822800000|2021-04-19 09:00:00|9146.7|9145.2|9147.5|9146|9151.5|9150|9146.7|9145.1|384
1618823100000|2021-04-19 09:05:00|9147.4|9145.9|9150.1|9148.6|9151.3|9149.6|9146.8|9145.1|359
1618823400000|2021-04-19 09:10:00|9150|9148.5|9146.3|9144.8|9150.5|9148.5|9146.2|9144.3|311
1618823700000|2021-04-19 09:15:00|9146.4|9144.9|9147.1|9145.6|9148.7|9146.9|9146.3|9144.6|235
1618824000000|2021-04-19 09:20:00|9147|9145.5|9145.2|9143.7|9147.1|9145.6|9143.4|9141.4|257
1618824300000|2021-04-19 09:25:00|9145.1|9143.6|9148.1|9145.7|9148.4|9146.8|9143.4|9141.9|304
1618824600000|2021-04-19 09:30:00|9148|9145.6|9142.2|9139.8|9148.4|9146.6|9141.3|9139.6|388
1618824900000|2021-04-19 09:35:00|9142.1|9139.7|9140.6|9139.1|9143.2|9141.3|9139.6|9138.1|307
1618825200000|2021-04-19 09:40:00|9140.5|9139|9140|9137.6|9144.2|9142.4|9138.6|9137.1|390
1618825500000|2021-04-19 09:45:00|9140.1|9137.7|9139|9137.5|9142.3|9140.3|9137.7|9135.7|363
1618825800000|2021-04-19 09:50:00|9139.1|9137.6|9135.8|9134.3|9139.6|9137.6|9135.1|9133.6|297
1618826100000|2021-04-19 09:55:00|9135.7|9134.2|9136.6|9134.2|9137.4|9135.6|9134.2|9131.9|370
1618826400000|2021-04-19 10:00:00|9136.7|9134.3|9134.9|9133.4|9137|9134.8|9132.7|9130.6|425
1618826700000|2021-04-19 10:05:00|9134.8|9133.3|9138.3|9136.8|9139.3|9137.4|9134.8|9133.3|330
1618827000000|2021-04-19 10:10:00|9138.2|9136.7|9140.3|9137.9|9140.3|9138.5|9137.6|9136.1|263
1618827300000|2021-04-19 10:15:00|9140.2|9137.8|9141.5|9140|9141.9|9140.4|9139.3|9137.7|298
1618827600000|2021-04-19 10:20:00|9141.4|9139.9|9143.7|9142.2|9144.3|9142.7|9139.5|9137.6|415
1618827900000|2021-04-19 10:25:00|9143.6|9142.1|9144.9|9143.4|9147|9144.6|9142.5|9140.6|397
1618828200000|2021-04-19 10:30:00|9145|9143.5|9138.8|9137.3|9145.8|9143.9|9138.1|9136.5|311
1618828500000|2021-04-19 10:35:00|9138.7|9137.2|9135.5|9134|9138.7|9137.2|9134.2|9132.2|303
1618828800000|2021-04-19 10:40:00|9135.4|9133.9|9135|9133.5|9136.6|9134.9|9132.5|9131|344
1618829100000|2021-04-19 10:45:00|9135.1|9133.6|9141.6|9140.1|9143.5|9141.4|9135|9133.5|425
1618829400000|2021-04-19 10:50:00|9141.5|9140|9136.3|9133.9|9142.3|9140.8|9133.6|9131.9|339
1618829700000|2021-04-19 10:55:00|9135.8|9134.3|9133.4|9131.9|9135.8|9134.3|9131.3|9129.2|316
1618830000000|2021-04-19 11:00:00|9133.5|9132|9131.5|9130|9135.6|9133.7|9131.1|9129.6|518
1618830300000|2021-04-19 11:05:00|9131.4|9129.9|9129.8|9128.3|9134.2|9132.3|9129.6|9127.7|490
1618830600000|2021-04-19 11:10:00|9129.9|9128.4|9133.1|9130.7|9133.3|9131.5|9129.7|9127.8|313
1618830900000|2021-04-19 11:15:00|9133|9130.6|9132.9|9131.4|9133.4|9131.9|9131.1|9129.6|247
1618831200000|2021-04-19 11:20:00|9132.7|9131.2|9135.7|9134.2|9136.5|9135|9131.3|9129.8|298
1618831500000|2021-04-19 11:25:00|9135.9|9133.5|9138.4|9136|9138.5|9136.5|9135.4|9133.5|316
1618831800000|2021-04-19 11:30:00|9138.3|9135.9|9138.9|9137.4|9141.3|9139.4|9138|9135.7|305
1618832100000|2021-04-19 11:35:00|9139|9137.5|9140.7|9139.2|9142.4|9140.9|9138.4|9136.5|451
1618832400000|2021-04-19 11:40:00|9140.6|9139.1|9140.1|9138.6|9141.5|9139.6|9138.3|9136.3|359
1618832700000|2021-04-19 11:45:00|9140.3|9138.8|9140.3|9138.8|9141.3|9139.3|9139.2|9137.4|229
1618833000000|2021-04-19 11:50:00|9140.2|9138.7|9141.3|9139.8|9142|9140.4|9136.5|9135|297
1618833300000|2021-04-19 11:55:00|9141.6|9139.2|9138.9|9137.4|9142.7|9141.2|9138.8|9137|404
1618833600000|2021-04-19 12:00:00|9138.8|9137.3|9138.9|9137.4|9140.7|9138.8|9138|9136.5|343
1618833900000|2021-04-19 12:05:00|9138.8|9137.3|9137.4|9135.9|9139.5|9137.7|9136.6|9135.1|329
1618834200000|2021-04-19 12:10:00|9137.5|9136|9139.3|9137.8|9141|9139.2|9137.3|9135.8|262
1618834500000|2021-04-19 12:15:00|9139.4|9137.9|9141.2|9139.7|9142.8|9141.3|9138.9|9137.4|344
1618834800000|2021-04-19 12:20:00|9141.3|9139.8|9142.8|9141.3|9144.1|9142.4|9140.3|9138.8|377
1618835100000|2021-04-19 12:25:00|9142.7|9141.2|9137.2|9135.7|9143.6|9141.7|9137.2|9135.1|436
1618835400000|2021-04-19 12:30:00|9137.8|9135.4|9141|9139.5|9141.2|9139.5|9136.1|9133.8|296
1618835700000|2021-04-19 12:35:00|9140.9|9139.4|9141.9|9140.4|9142.9|9141.2|9139.2|9137.7|389
1618836000000|2021-04-19 12:40:00|9141.8|9140.3|9138.9|9137.4|9144.8|9142.8|9138.9|9136.8|305
1618836300000|2021-04-19 12:45:00|9139|9137.5|9136|9134.5|9139.8|9138.2|9135.7|9134.2|308
1618836600000|2021-04-19 12:50:00|9136.2|9134.7|9137|9135.5|9137.9|9136|9135.1|9133.2|208
1618836900000|2021-04-19 12:55:00|9136.9|9135.4|9133.8|9132.3|9138.3|9136.8|9132.6|9131.1|383
1618837200000|2021-04-19 13:00:00|9133.9|9132.4|9135.6|9134.1|9137|9135.5|9132.6|9130.9|378
1618837500000|2021-04-19 13:05:00|9135.4|9133.9|9140|9138.5|9140.6|9139.1|9135|9133.5|387
1618837800000|2021-04-19 13:10:00|9139.9|9138.4|9140.3|9137.9|9140.8|9139.3|9136.5|9135|477
1618838100000|2021-04-19 13:15:00|9140.2|9137.8|9149.2|9147.7|9150.1|9148.2|9140.1|9137.8|602
1618838400000|2021-04-19 13:20:00|9149.1|9147.6|9145.8|9144.3|9150.8|9149.3|9145.7|9143.8|495
1618838700000|2021-04-19 13:25:00|9145.9|9144.4|9148.6|9147.1|9149.4|9147.7|9145.9|9144.4|367
1618839000000|2021-04-19 13:30:00|9148.9|9147.4|9146.7|9145.2|9148.9|9147.4|9143.8|9142.3|339
1618839300000|2021-04-19 13:35:00|9146.8|9145.3|9147|9145.5|9152.7|9150.7|9145.9|9144.4|312
1618839600000|2021-04-19 13:40:00|9147.2|9145.7|9152.2|9150.7|9153.4|9151.9|9146.6|9145.1|454
1618839900000|2021-04-19 13:45:00|9152.1|9150.6|9153.9|9152.4|9158|9156.5|9151.2|9149.7|477
1618840200000|2021-04-19 13:50:00|9153.8|9152.3|9153.1|9151.6|9155.4|9153.8|9152.1|9150.6|431
1618840500000|2021-04-19 13:55:00|9153.2|9151.7|9151.4|9149.9|9153.7|9152.2|9150.6|9148.7|349
1618840800000|2021-04-19 14:00:00|9151.5|9150|9152.6|9151.1|9155.5|9154|9151.5|9150|370
1618841100000|2021-04-19 14:05:00|9152.9|9151.4|9156.8|9155.3|9158.2|9156.7|9151.9|9150.3|464
1618841400000|2021-04-19 14:10:00|9156.7|9155.2|9156.5|9155|9160.1|9158.6|9156.4|9154.9|409
1618841700000|2021-04-19 14:15:00|9156.7|9155.2|9154.6|9153.1|9162.2|9160.7|9153.9|9152.4|472
1618842000000|2021-04-19 14:20:00|9154.4|9152.9|9150.8|9149.3|9154.8|9153.3|9150.5|9148.8|395
1618842300000|2021-04-19 14:25:00|9150.9|9149.4|9150.9|9149.4|9153.4|9151.9|9149.1|9147.6|344
1618842600000|2021-04-19 14:30:00|9150.8|9149.3|9147.7|9146.2|9151.5|9149.6|9147.7|9146.2|367
1618842900000|2021-04-19 14:35:00|9147.8|9146.3|9150.8|9149.3|9150.9|9149.4|9144.8|9143.3|404
1618843200000|2021-04-19 14:40:00|9150.9|9149.4|9149.4|9147.9|9150.9|9149.4|9146.4|9144.9|374
1618843500000|2021-04-19 14:45:00|9149.5|9148|9152.9|9151.4|9157|9155.1|9149.4|9147.9|580
1618843800000|2021-04-19 14:50:00|9152.7|9151.2|9159|9157.5|9159.2|9157.7|9152.4|9150.5|443
1618844100000|2021-04-19 14:55:00|9158.9|9157.4|9153.1|9151.6|9160.1|9158.6|9153|9151.5|675
1618844400000|2021-04-19 15:00:00|9153|9151.5|9154|9152.5|9156.5|9155|9153|9151.5|454
1618844700000|2021-04-19 15:05:00|9153.9|9152.4|9151.6|9150.1|9154.9|9153.4|9151.5|9150|343
1618845000000|2021-04-19 15:10:00|9151.5|9150|9154|9152.5|9155.8|9154.1|9151.2|9149.7|230
1618845300000|2021-04-19 15:15:00|9153.9|9152.4|9151.8|9150.3|9154.5|9153|9151.4|9149.9|230
1618845600000|2021-04-19 15:20:00|9152|9150.5|9152.7|9151.2|9153.6|9152.1|9149.4|9147.8|224
1618845900000|2021-04-19 15:25:00|9153.1|9150.7|9155.2|9152.8|9155.9|9154|9152|9150.5|304
1618846200000|2021-04-19 15:30:00|9154.6|9153.1|9155.6|9154.1|9157.1|9155.6|9154.5|9152.7|310
1618846500000|2021-04-19 15:35:00|9155.5|9154|9153.8|9152.3|9155.6|9154.1|9153.7|9152.2|244
1618846800000|2021-04-19 15:40:00|9153.7|9152.2|9155.5|9154|9156.1|9154.2|9152.8|9151.3|316
1618847100000|2021-04-19 15:45:00|9155.6|9154.1|9152.5|9151|9155.9|9154.1|9151.3|9149.8|326
1618847400000|2021-04-19 15:50:00|9152.6|9151.1|9152.7|9151.2|9153.2|9151.7|9152|9150.5|280
1618847700000|2021-04-19 15:55:00|9152.8|9151.3|9156.8|9155.3|9156.8|9155.3|9152.6|9150.7|239
1618848000000|2021-04-19 16:00:00|9156.7|9155.2|9156.3|9154.8|9157.3|9155.8|9155.6|9154.1|265
1618848300000|2021-04-19 16:05:00|9156.1|9154.6|9152.4|9150.9|9156.8|9155.3|9152.3|9150.6|264
1618848600000|2021-04-19 16:10:00|9152.5|9151|9153.8|9152.3|9154.1|9152.5|9152.1|9150.6|187
1618848900000|2021-04-19 16:15:00|9153.9|9152.4|9153|9151.5|9154.9|9153.2|9152.4|9150.9|185
1618849200000|2021-04-19 16:20:00|9152.9|9151.4|9155.5|9154|9156.1|9154.6|9151.6|9150.1|289
1618849500000|2021-04-19 16:25:00|9155.8|9154.3|9153|9151.5|9155.8|9154.3|9152.4|9150.9|249
1618849800000|2021-04-19 16:30:00|9153.1|9151.6|9156.2|9154.7|9156.6|9154.7|9153|9151.5|285
1618850100000|2021-04-19 16:35:00|9156.3|9154.8|9156.1|9154.6|9157.9|9156.4|9155.5|9153.7|250
1618850400000|2021-04-19 16:40:00|9156|9154.5|9154|9152.5|9156|9154.5|9153.9|9152.2|203
1618850700000|2021-04-19 16:45:00|9153.9|9152.4|9152.9|9151.4|9154.2|9152.5|9152.5|9150.7|138
1618851000000|2021-04-19 16:50:00|9152.8|9151.3|9152.3|9150.8|9153|9151.5|9151.5|9150|136
1618851300000|2021-04-19 16:55:00|9152.4|9150.9|9151.6|9150.1|9152.5|9151|9151.2|9149.7|165
1618851600000|2021-04-19 17:00:00|9151.5|9150|9152.2|9150.7|9152.3|9150.8|9150.8|9149.3|152
1618851900000|2021-04-19 17:05:00|9152.1|9150.6|9149.8|9148.3|9152.8|9151.3|9149|9147.5|294
1618852200000|2021-04-19 17:10:00|9149.7|9148.2|9150.5|9149|9151|9149.1|9149.1|9147.6|213
1618852500000|2021-04-19 17:15:00|9150.6|9149.1|9150.4|9148.9|9150.9|9149.4|9149.9|9148.4|155
1618852800000|2021-04-19 17:20:00|9150.3|9148.8|9150.8|9149.3|9151.2|9149.7|9149.1|9147.3|149
1618853100000|2021-04-19 17:25:00|9150.9|9149.4|9153.1|9151.6|9153.8|9152.3|9150.9|9149.4|227
1618853400000|2021-04-19 17:30:00|9153.2|9151.7|9152.4|9150.9|9153.2|9151.7|9151.4|9149.9|122
1618853700000|2021-04-19 17:35:00|9152.3|9150.8|9151.5|9150|9152.4|9150.9|9151.4|9149.9|70
1618854000000|2021-04-19 17:40:00|9151.4|9149.9|9152.3|9150.8|9152.4|9150.9|9150.7|9149.2|138
1618854300000|2021-04-19 17:45:00|9152.4|9150.9|9152.3|9150.8|9152.8|9151.2|9151.7|9150.1|147
1618854600000|2021-04-19 17:50:00|9152.4|9150.9|9151.9|9150.4|9152.9|9151.1|9150.9|9149.4|164
1618854900000|2021-04-19 17:55:00|9151.8|9150.3|9150.9|9149.4|9152.9|9151.1|9150.7|9149.2|185
1618855200000|2021-04-19 18:00:00|9150.8|9149.3|9151.8|9150.3|9151.9|9150.4|9150.8|9149.3|191
1618855500000|2021-04-19 18:05:00|9151.9|9150.4|9151.6|9150.1|9152.5|9151|9151|9149.4|266
1618855800000|2021-04-19 18:10:00|9151.7|9150.2|9152.6|9151.1|9152.6|9151.1|9150.8|9149.3|233
1618856100000|2021-04-19 18:15:00|9152.5|9151|9151.4|9149.9|9152.8|9151.3|9151.2|9149.7|206
1618856400000|2021-04-19 18:20:00|9151.3|9149.8|9150.2|9148.7|9151.4|9149.9|9150|9148.2|173
1618856700000|2021-04-19 18:25:00|9150|9148.5|9149.2|9147.7|9150.6|9149.1|9149|9147.5|191
1618857000000|2021-04-19 18:30:00|9149.3|9147.8|9148.6|9147.1|9150.3|9148.8|9148.6|9146.9|193
1618857300000|2021-04-19 18:35:00|9148.5|9147|9150|9148.5|9150.3|9148.6|9148.5|9147|197
1618857600000|2021-04-19 18:40:00|9150.1|9148.6|9149.3|9147.8|9150.3|9148.8|9148.7|9147.2|257
1618857900000|2021-04-19 18:45:00|9149.2|9147.7|9149.5|9148|9150.4|9148.9|9149|9147.5|163
1618858200000|2021-04-19 18:50:00|9149.6|9148.1|9148.5|9147|9150.4|9148.9|9148.4|9146.9|173
1618858500000|2021-04-19 18:55:00|9148.3|9146.8|9146.5|9145|9148.6|9147.1|9145.9|9144.2|248
1618858800000|2021-04-19 19:00:00|9146.4|9144.9|9148.5|9147|9148.9|9147.1|9146|9144.5|178
1618859100000|2021-04-19 19:05:00|9149|9147.5|9149.4|9147.9|9150.4|9148.4|9148.6|9146.8|171
1618859400000|2021-04-19 19:10:00|9149.3|9147.8|9150.1|9148.6|9150.1|9148.6|9148.9|9147|128
1618859700000|2021-04-19 19:15:00|9150|9148.5|9149.9|9148.4|9150.2|9148.7|9149.7|9148.2|96
1618860000000|2021-04-19 19:20:00|9149.8|9148.3|9151.8|9150.3|9151.8|9150.3|9149.7|9148.2|151
1618860300000|2021-04-19 19:25:00|9151.7|9150.2|9152.7|9151.2|9153.3|9151.3|9151.1|9149.4|171
1618860600000|2021-04-19 19:30:00|9152.6|9151.1|9151.2|9149.7|9153.6|9152.1|9151.1|9149.3|145
1618860900000|2021-04-19 19:35:00|9151.3|9149.8|9152.4|9150.9|9152.8|9151|9150.9|9149.4|208
1618861200000|2021-04-19 19:40:00|9152.3|9150.8|9151.5|9150|9152.4|9150.9|9151.3|9149.8|98
1618861500000|2021-04-19 19:45:00|9151.3|9149.8|9151.7|9150.2|9151.8|9150.3|9150|9148.5|187
1618861800000|2021-04-19 19:50:00|9151.6|9150.1|9154.6|9153.1|9154.6|9153.1|9151.6|9150.1|163
1618862100000|2021-04-19 19:55:00|9154.9|9153.4|9153.6|9152.1|9155.6|9153.9|9153|9151.5|318
1618862400000|2021-04-19 20:00:00|9153.7|9152.2|9155.1|9153.6|9155.5|9153.6|9153.5|9151.7|197
1618862700000|2021-04-19 20:05:00|9155|9153.5|9155.2|9153.7|9155.8|9153.9|9154.8|9153.2|116
1618863000000|2021-04-19 20:10:00|9155.1|9153.6|9155.3|9153.8|9155.6|9154.1|9154.4|9152.7|97
1618863300000|2021-04-19 20:15:00|9155.4|9153.9|9155.6|9154.1|9156.4|9154.7|9155.3|9153.6|96
1618863600000|2021-04-19 20:20:00|9155.7|9154.2|9155.8|9154.3|9156.2|9154.4|9155.2|9153.7|81
1618863900000|2021-04-19 20:25:00|9155.7|9154.2|9155.9|9154.4|9157.1|9155.4|9155.6|9153.5|111
1618864200000|2021-04-19 20:30:00|9155.8|9154.3|9155.4|9153.9|9156.3|9154.5|9155.3|9153.8|51
1618864500000|2021-04-19 20:35:00|9155.3|9153.8|9154.8|9153.3|9156|9154.5|9154.8|9153.1|68
1618864800000|2021-04-19 20:40:00|9154.7|9153.2|9154.7|9153.2|9155.1|9153.3|9154.4|9152.5|66
1618865100000|2021-04-19 20:45:00|9154.8|9153.3|9154.4|9152.9|9155.3|9153.3|9154.2|9152|123
1618865400000|2021-04-19 20:50:00|9154.3|9152.8|9154.9|9152.5|9155.5|9153.1|9154.3|9152.1|131
1618865700000|2021-04-19 20:55:00|9154.3|9151.9|9151.5|9146.5|9155.1|9152.8|9151.2|9146.2|170
1618866000000|2021-04-19 21:00:00|9153.4|9148.4|9150.1|9145.1|9154.3|9149.5|9149|9144|27
1618866300000|2021-04-19 21:05:00|9149.9|9144.9|9149.8|9144.8|9150.4|9145.4|9148.8|9143.8|59
1618866600000|2021-04-19 21:10:00|9149.7|9144.7|9150|9145|9150.6|9145.6|9149.4|9144.4|60
1618866900000|2021-04-19 21:15:00|9149.7|9144.7|9150|9145|9150.8|9145.8|9149.3|9144.3|120
1618867200000|2021-04-19 21:20:00|9150.2|9145.2|9152|9147|9152.3|9147.3|9149.8|9144.8|121
1618867500000|2021-04-19 21:25:00|9151.9|9146.9|9151|9146|9152.5|9147.5|9150.9|9145.9|67
1618867800000|2021-04-19 21:30:00|9151.9|9146.9|9152.1|9147.1|9156.9|9151.9|9151.9|9146.9|203
1618868100000|2021-04-19 21:35:00|9152|9147|9152.5|9147.5|9152.7|9147.7|9151.7|9146.7|121
1618868400000|2021-04-19 21:40:00|9152.7|9147.7|9152.3|9147.3|9152.7|9147.7|9151.8|9146.8|134
1618868700000|2021-04-19 21:45:00|9152.5|9147.5|9153.1|9148.1|9153.3|9148.3|9151.8|9146.8|273
1618869000000|2021-04-19 21:50:00|9152.9|9147.9|9152.3|9147.3|9153.7|9148.7|9151.8|9146.8|346
1618869300000|2021-04-19 21:55:00|9152.2|9147.2|9152.8|9147.8|9153|9148|9151.4|9146.9|340
1618869600000|2021-04-19 22:00:00|9152.9|9147.9|9152.5|9148.2|9153.9|9148.9|9150.6|9146.1|436
1618869900000|2021-04-19 22:05:00|9152.6|9147.9|9153.7|9149.2|9154.3|9150.2|9151.8|9147.9|305
1618870200000|2021-04-19 22:10:00|9153.8|9149.4|9154.4|9150.6|9154.9|9151.1|9153.1|9148.9|334
1618870500000|2021-04-19 22:15:00|9154.3|9150.7|9152.8|9150.4|9155.2|9150.9|9152.7|9149.4|237
1618870800000|2021-04-19 22:20:00|9153|9150.6|9153.1|9150.6|9155.3|9151.4|9152.8|9149.6|288
1618871100000|2021-04-19 22:25:00|9153.2|9150.5|9153.2|9150.8|9153.5|9151|9152.7|9150.3|112
1618871400000|2021-04-19 22:30:00|9153.5|9150|9152.4|9149.7|9154.9|9150.5|9152|9148.9|273
1618871700000|2021-04-19 22:35:00|9152.5|9149.9|9152.2|9149.5|9153.5|9150.3|9152|9148.9|189
1618872000000|2021-04-19 22:40:00|9152.8|9149.8|9152.1|9149.7|9153.4|9150|9152.1|9148.9|173
1618872300000|2021-04-19 22:45:00|9152.3|9149.9|9151.1|9147|9153.6|9150.3|9151|9146|128
1618872600000|2021-04-19 22:50:00|9151.2|9146.7|9152.3|9149.1|9152.9|9149.8|9150.4|9146.7|204
1618872900000|2021-04-19 22:55:00|9152.1|9149.3|9151.9|9149.5|9152.6|9150.2|9151.8|9149.3|99
1618873200000|2021-04-19 23:00:00|9152|9149.3|9151|9148.6|9152.1|9149.7|9151|9148.6|92
1618873500000|2021-04-19 23:05:00|9150.9|9148.5|9150.4|9148|9151.4|9149|9150.4|9148|78
1618873800000|2021-04-19 23:10:00|9150.5|9148.1|9151.1|9148.7|9151.4|9149|9150.4|9148|65
1618874100000|2021-04-19 23:15:00|9151|9148.6|9152.4|9150|9152.8|9150.6|9150.5|9148.5|115
1618874400000|2021-04-19 23:20:00|9152.5|9150.1|9152.6|9150.2|9152.8|9150.8|9151.5|9149.5|83
1618874700000|2021-04-19 23:25:00|9152.7|9150.3|9152|9149.6|9152.7|9150.8|9151.5|9149.4|78
1618875000000|2021-04-19 23:30:00|9151.9|9149.5|9151.3|9149.8|9152.1|9150|9151.1|9149.1|100
1618875300000|2021-04-19 23:35:00|9151.4|9149.9|9151.5|9149.1|9152|9150|9150.6|9148.7|94
1618875600000|2021-04-19 23:40:00|9151.7|9149.3|9148.9|9147.4|9151.7|9149.3|9148.9|9146.7|133
1618875900000|2021-04-19 23:45:00|9149.3|9146.9|9150.3|9147.9|9150.7|9148.7|9149.3|9146.9|172
1618876200000|2021-04-19 23:50:00|9150.4|9148|9151.7|9149.3|9152|9150.1|9149.8|9147.8|90
1618876500000|2021-04-19 23:55:00|9151.5|9149.1|9150.8|9148.4|9151.7|9149.4|9149.5|9147.6|186
1618876800000|2021-04-20 00:00:00|9150.9|9148.5|9150.9|9148.5|9152.6|9150.2|9150|9147.9|151
1618877100000|2021-04-20 00:05:00|9151|9148.6|9151.7|9149.3|9151.9|9149.5|9149.8|9147.8|169
1618877400000|2021-04-20 00:10:00|9151.9|9149.5|9149.8|9148.3|9152.7|9150.7|9149.8|9147.7|123
1618877700000|2021-04-20 00:15:00|9149.9|9148.4|9149.7|9148.2|9150.9|9148.9|9149.3|9146.9|195
1618878000000|2021-04-20 00:20:00|9149.8|9148.3|9152.3|9149.9|9152.8|9150.4|9149.6|9147.8|129
1618878300000|2021-04-20 00:25:00|9152.5|9150.1|9152.4|9150.9|9152.9|9151|9151.5|9149.7|91
1618878600000|2021-04-20 00:30:00|9152.3|9150.8|9152.6|9151.1|9153.1|9151.1|9152.3|9150.3|94
1618878900000|2021-04-20 00:35:00|9152.5|9151|9151.9|9149.5|9153.7|9151.7|9150.7|9148.8|181
1618879200000|2021-04-20 00:40:00|9152.1|9149.7|9153.5|9151.1|9153.8|9151.6|9151.9|9149.6|138
1618879500000|2021-04-20 00:45:00|9153.6|9151.2|9153.5|9151.1|9153.7|9151.7|9152.3|9150.4|126
1618879800000|2021-04-20 00:50:00|9153.6|9151.2|9153.7|9151.3|9155.6|9153.5|9152.4|9150.1|315
1618880100000|2021-04-20 00:55:00|9153.8|9151.4|9155.9|9153.5|9156|9153.9|9152.8|9151.1|255
1618880400000|2021-04-20 01:00:00|9156|9153.6|9155.8|9153.4|9156.9|9155|9154.2|9152.5|257
1618880700000|2021-04-20 01:05:00|9155.3|9153.8|9155.3|9152.9|9156.2|9154|9154.2|9152.5|191
1618881000000|2021-04-20 01:10:00|9155.5|9153.1|9156.1|9153.7|9156.2|9154.1|9154.8|9152.7|149
1618881300000|2021-04-20 01:15:00|9156|9153.6|9155.8|9154.3|9156.4|9154.4|9154.4|9152.5|131
1618881600000|2021-04-20 01:20:00|9156.3|9153.9|9156.4|9154.9|9157.9|9156|9155.6|9153.6|192
1618881900000|2021-04-20 01:25:00|9156.3|9154.8|9156.1|9153.7|9156.7|9154.9|9154.7|9152.7|188
1618882200000|2021-04-20 01:30:00|9156|9153.6|9153.8|9151.4|9157.4|9154.1|9151.9|9150|351
1618882500000|2021-04-20 01:35:00|9153.7|9151.3|9154.8|9153.3|9155.1|9153.3|9152.5|9150.8|201
1618882800000|2021-04-20 01:40:00|9154.9|9153.4|9155|9152.6|9155.6|9153.8|9154.6|9152.6|129
1618883100000|2021-04-20 01:45:00|9154.9|9152.5|9155.2|9152.8|9155.6|9153.2|9153.4|9151.7|252
1618883400000|2021-04-20 01:50:00|9155.1|9152.7|9154.8|9153.3|9157.4|9155.1|9154.2|9152.3|254
1618883700000|2021-04-20 01:55:00|9154.7|9153.2|9155|9152.6|9156|9153.9|9154.4|9152|344
1618884000000|2021-04-20 02:00:00|9154.6|9153.1|9154.6|9153.1|9155.7|9153.6|9154|9151.9|259
1618884300000|2021-04-20 02:05:00|9154.7|9153.2|9154.7|9153.2|9155.7|9153.7|9153.8|9151.9|146
1618884600000|2021-04-20 02:10:00|9154.6|9153.1|9155.4|9153.9|9156|9154|9153.9|9151.9|122
1618884900000|2021-04-20 02:15:00|9155.3|9153.8|9154.7|9152.3|9155.4|9153.9|9153.6|9151.9|141
1618885200000|2021-04-20 02:20:00|9154.4|9152.9|9153.7|9152.2|9154.8|9153.3|9153.3|9151.2|144
1618885500000|2021-04-20 02:25:00|9153.8|9152.3|9151.3|9148.9|9153.8|9152.3|9150.5|9148.5|199
1618885800000|2021-04-20 02:30:00|9151.2|9148.8|9153.9|9151.5|9154|9152.1|9151.1|9148.8|268
1618886100000|2021-04-20 02:35:00|9154|9151.6|9151.8|9150.3|9154.1|9152.4|9151.3|9149.5|186
1618886400000|2021-04-20 02:40:00|9151.7|9150.2|9149.3|9146.9|9152.8|9150.9|9149.2|9146.8|173
1618886700000|2021-04-20 02:45:00|9149.4|9147|9147.6|9146.1|9150.2|9148.4|9147.3|9145.8|186
1618887000000|2021-04-20 02:50:00|9147.7|9146.2|9147.5|9145.1|9149.5|9147.7|9147.1|9145|162
1618887300000|2021-04-20 02:55:00|9147.4|9145|9145.8|9143.4|9147.7|9146|9145|9143|314
1618887600000|2021-04-20 03:00:00|9146.1|9143.7|9144.4|9142|9147.6|9145.6|9144.4|9142|270
1618887900000|2021-04-20 03:05:00|9144.5|9142.1|9143|9140.6|9145.8|9143.4|9142.8|9140.4|270
1618888200000|2021-04-20 03:10:00|9143.1|9140.7|9138.3|9135.9|9143.1|9140.7|9137.6|9135.2|415
1618888500000|2021-04-20 03:15:00|9138.4|9136|9137.5|9135.1|9139.2|9136.8|9136.4|9134|257
1618888800000|2021-04-20 03:20:00|9137.4|9135|9137.8|9135.4|9138.2|9136|9136.7|9134.3|197
1618889100000|2021-04-20 03:25:00|9137.7|9135.3|9136.4|9134|9138.3|9136.2|9135.9|9133.9|172
1618889400000|2021-04-20 03:30:00|9136.5|9134.1|9139.3|9136.9|9139.5|9137.5|9136.5|9134.1|195
1618889700000|2021-04-20 03:35:00|9139.2|9136.8|9139.2|9137.7|9139.3|9137.7|9137.6|9135.3|212
1618890000000|2021-04-20 03:40:00|9139.1|9137.6|9140.8|9138.4|9140.8|9138.6|9138.8|9136.9|190
1618890300000|2021-04-20 03:45:00|9140.7|9138.3|9140.3|9137.9|9141.5|9139.5|9139.8|9137.9|136
1618890600000|2021-04-20 03:50:00|9140.2|9137.8|9140.4|9138|9140.4|9138.4|9138.7|9136.7|163
1618890900000|2021-04-20 03:55:00|9140.3|9137.9|9141.3|9138.9|9141.6|9139.5|9140.3|9137.9|162
1618891200000|2021-04-20 04:00:00|9141.6|9139.2|9142.1|9139.7|9142.6|9140.5|9140.5|9138.3|146
1618891500000|2021-04-20 04:05:00|9142.4|9140|9143.7|9142.2|9143.8|9142.3|9142.2|9139.9|195
1618891800000|2021-04-20 04:10:00|9143.8|9142.3|9144.8|9143.3|9145.2|9143.3|9143.7|9141.8|194
1618892100000|2021-04-20 04:15:00|9144.9|9143.4|9142.6|9141.1|9145.2|9143.4|9142.1|9139.9|184
1618892400000|2021-04-20 04:20:00|9142.7|9141.2|9143.4|9141|9144|9142.2|9142.3|9140.4|147
1618892700000|2021-04-20 04:25:00|9143.3|9140.9|9143.8|9141.4|9144.1|9142.3|9143|9140.9|168
1618893000000|2021-04-20 04:30:00|9143.9|9141.5|9144.7|9143.2|9145.2|9143.2|9143.6|9141.5|181
1618893300000|2021-04-20 04:35:00|9144.6|9143.1|9143.7|9142.2|9145.1|9143.2|9143.3|9141.5|122
1618893600000|2021-04-20 04:40:00|9143.8|9142.3|9144|9141.6|9144.8|9142.4|9143.4|9141.6|135
1618893900000|2021-04-20 04:45:00|9143.9|9141.5|9143.1|9140.7|9144.2|9142.2|9142.7|9140.7|148
1618894200000|2021-04-20 04:50:00|9143.2|9140.8|9142.8|9140.4|9143.6|9141.4|9141.7|9139.8|151
1618894500000|2021-04-20 04:55:00|9142.9|9140.5|9141.7|9139.3|9142.9|9140.9|9141.5|9139.3|101
1618894800000|2021-04-20 05:00:00|9141.8|9139.4|9142.7|9140.3|9142.8|9141|9141.2|9139.1|168
1618895100000|2021-04-20 05:05:00|9142.8|9140.4|9143.7|9141.3|9143.9|9142.1|9142|9140.3|145
1618895400000|2021-04-20 05:10:00|9143.8|9141.4|9143.4|9141|9145.1|9143.1|9142.6|9140.8|188
1618895700000|2021-04-20 05:15:00|9143.5|9141.1|9143.7|9142.2|9144.6|9142.5|9142.9|9141|105
1618896000000|2021-04-20 05:20:00|9143.5|9142|9145|9143.5|9145.8|9143.7|9143.5|9142|133
1618896300000|2021-04-20 05:25:00|9145.1|9143.6|9146.8|9144.4|9146.9|9144.8|9145|9143.5|153
1618896600000|2021-04-20 05:30:00|9146.9|9144.5|9145.9|9144.4|9148.6|9146.5|9145.3|9143.5|287
1618896900000|2021-04-20 05:35:00|9146.1|9144.6|9147.9|9146.4|9148.1|9146.6|9146.1|9144.3|171
1618897200000|2021-04-20 05:40:00|9148|9146.5|9148.6|9146.2|9148.6|9146.6|9147.1|9145.2|178
1618897500000|2021-04-20 05:45:00|9148.5|9146.1|9148.8|9146.4|9149.3|9147.4|9147.7|9145.9|177
1618897800000|2021-04-20 05:50:00|9148.7|9146.3|9146.4|9144.9|9149|9147.1|9145.9|9143.9|197
1618898100000|2021-04-20 05:55:00|9146.5|9145|9147.5|9145.1|9147.6|9145.6|9146.1|9144|234
1618898400000|2021-04-20 06:00:00|9147.4|9145|9146.6|9144.2|9147.6|9145.6|9144|9141.9|317
1618898700000|2021-04-20 06:05:00|9146.7|9144.3|9148.7|9146.3|9148.9|9146.6|9145.5|9143.7|317
1618899000000|2021-04-20 06:10:00|9148.6|9146.2|9150.7|9148.3|9151.5|9149.7|9146.5|9144.1|410
1618899300000|2021-04-20 06:15:00|9150.8|9148.4|9153.2|9151.7|9155|9152.6|9149.7|9147.6|425
1618899600000|2021-04-20 06:20:00|9153.1|9151.6|9155.6|9153.2|9156.5|9154.5|9153.1|9151.5|317
1618899900000|2021-04-20 06:25:00|9155.1|9153.6|9155.2|9152.8|9156|9154.2|9153.7|9151.9|258
1618900200000|2021-04-20 06:30:00|9155.3|9152.9|9155.5|9154|9157.3|9155.6|9154.7|9152.4|332
1618900500000|2021-04-20 06:35:00|9156|9154.5|9148.4|9146|9156.9|9154.8|9148.1|9145.8|477
1618900800000|2021-04-20 06:40:00|9148.5|9146.1|9150.1|9147.7|9152.7|9150.3|9145.6|9143.2|437
1618901100000|2021-04-20 06:45:00|9150.4|9148|9148.1|9145.7|9150.8|9148.4|9145|9142.6|612
1618901400000|2021-04-20 06:50:00|9148.2|9145.8|9148.9|9147.4|9150|9148|9146.1|9144|440
1618901700000|2021-04-20 06:55:00|9148.8|9147.3|9146.1|9143.7|9150.1|9148.2|9144.8|9143.3|463
1618902000000|2021-04-20 07:00:00|9146.2|9143.8|9148.2|9145.8|9152.5|9150.6|9146.2|9143.8|696
1618902300000|2021-04-20 07:05:00|9148.1|9145.7|9149.1|9147.6|9150.6|9148.5|9146.1|9144.1|608
1618902600000|2021-04-20 07:10:00|9149|9147.5|9147|9144.6|9150.2|9148.6|9145.8|9143.5|461
1618902900000|2021-04-20 07:15:00|9146.9|9144.5|9145|9142.6|9146.9|9144.6|9143.7|9141.4|411
1618903200000|2021-04-20 07:20:00|9144.9|9143.4|9144.3|9142.8|9146.4|9144.6|9143.6|9141.7|470
1618903500000|2021-04-20 07:25:00|9144.4|9142.9|9145.4|9143.9|9146.4|9144.6|9144.3|9142.4|387
1618903800000|2021-04-20 07:30:00|9145.3|9143.8|9141.9|9139.5|9146|9143.9|9140.4|9138.4|334
1618904100000|2021-04-20 07:35:00|9141.8|9139.4|9141|9138.6|9142.5|9140.5|9137.7|9135.7|471
1618904400000|2021-04-20 07:40:00|9140.9|9138.5|9138.1|9135.7|9141.1|9138.8|9136|9134|523
1618904700000|2021-04-20 07:45:00|9138.2|9135.8|9140.7|9138.3|9140.8|9138.7|9136.4|9134.4|393
1618905000000|2021-04-20 07:50:00|9140.6|9138.2|9141.5|9140|9142|9140.5|9140.1|9138.2|339
1618905300000|2021-04-20 07:55:00|9141.6|9140.1|9146.4|9144|9149.3|9146.9|9141.5|9140|369
1618905600000|2021-04-20 08:00:00|9146.5|9144.1|9150.3|9147.9|9152.6|9150.2|9146|9143.6|432
1618905900000|2021-04-20 08:05:00|9150.4|9148|9149.9|9147.5|9154.1|9152.2|9149.4|9147.3|435
1618906200000|2021-04-20 08:10:00|9149.8|9147.4|9150.1|9147.7|9151.5|9149.1|9148.5|9146.5|307
1618906500000|2021-04-20 08:15:00|9150.4|9148|9148.7|9147.2|9150.5|9148.1|9148|9145.6|266
1618906800000|2021-04-20 08:20:00|9149.1|9146.7|9144.4|9142.9|9149.8|9147.9|9141.9|9140.1|343
1618907100000|2021-04-20 08:25:00|9144.5|9143|9146.9|9144.5|9148|9146.5|9142|9139.7|445
1618907400000|2021-04-20 08:30:00|9146.8|9144.4|9144.3|9142.8|9148.2|9146.3|9144|9142.2|322
1618907700000|2021-04-20 08:35:00|9144.2|9142.7|9145.8|9143.4|9146|9144|9142.7|9140.8|255
1618908000000|2021-04-20 08:40:00|9145.7|9143.3|9147.2|9144.8|9147.7|9146.1|9143.6|9141.8|333
1618908300000|2021-04-20 08:45:00|9147.3|9144.9|9146.3|9143.9|9148|9146.3|9145.5|9143.1|285
1618908600000|2021-04-20 08:50:00|9146.4|9144|9148.6|9147.1|9149.4|9147.9|9145.3|9143.2|234
1618908900000|2021-04-20 08:55:00|9148.5|9147|9148|9145.6|9148.8|9147.3|9145.9|9143.9|335
1618909200000|2021-04-20 09:00:00|9147.5|9146|9149.1|9147.6|9150.9|9148.9|9146.9|9144.8|299
1618909500000|2021-04-20 09:05:00|9149.2|9147.7|9151.2|9148.8|9151.3|9149.2|9147.3|9145.6|227
1618909800000|2021-04-20 09:10:00|9151.3|9148.9|9149.7|9147.3|9151.3|9149.5|9146.8|9144.9|265
1618910100000|2021-04-20 09:15:00|9149.6|9147.2|9152.2|9149.8|9152.2|9150|9149.4|9147|245
1618910400000|2021-04-20 09:20:00|9151.7|9150.2|9155.4|9153.9|9155.4|9153.9|9151.7|9149.7|282
1618910700000|2021-04-20 09:25:00|9155.3|9153.8|9157|9155.5|9158.1|9155.7|9153.8|9151.8|381
1618911000000|2021-04-20 09:30:00|9156.8|9155.3|9162.4|9160|9163.6|9161.6|9155.5|9153.5|402
1618911300000|2021-04-20 09:35:00|9162.5|9160.1|9163|9160.6|9163.1|9160.7|9160.6|9158.6|285
1618911600000|2021-04-20 09:40:00|9162.6|9161.1|9162.8|9160.4|9163.6|9161.2|9160.5|9158.8|354
1618911900000|2021-04-20 09:45:00|9162.7|9160.3|9164|9162.5|9167|9164.6|9162.7|9160.3|372
1618912200000|2021-04-20 09:50:00|9163.9|9162.4|9164.8|9162.4|9165.1|9163.3|9162.1|9160.2|355
1618912500000|2021-04-20 09:55:00|9164.9|9162.5|9162.3|9159.9|9165.1|9162.8|9160.5|9158.6|285
1618912800000|2021-04-20 10:00:00|9162.2|9159.8|9160.6|9158.2|9163.2|9161.3|9158.6|9156.6|304
1618913100000|2021-04-20 10:05:00|9160.7|9158.3|9160.9|9159.4|9161.3|9159.6|9158.8|9157.2|298
1618913400000|2021-04-20 10:10:00|9161|9159.5|9162.4|9160|9162.9|9161|9158.4|9156.5|326
1618913700000|2021-04-20 10:15:00|9162.3|9159.9|9159.6|9158.1|9162.4|9160.4|9158.5|9156.5|332
1618914000000|2021-04-20 10:20:00|9159.5|9158|9159.9|9157.5|9161.4|9159.5|9158.6|9156.4|296
1618914300000|2021-04-20 10:25:00|9160.1|9157.7|9159.6|9157.2|9161|9159|9159.3|9157|257
1618914600000|2021-04-20 10:30:00|9159.5|9157.1|9157.4|9155|9159.9|9158.3|9156.9|9155|277
1618914900000|2021-04-20 10:35:00|9157.3|9154.9|9151.9|9149.5|9157.4|9155|9151.3|9149.2|355
1618915200000|2021-04-20 10:40:00|9151.8|9149.4|9150.9|9148.5|9153.6|9151.4|9149.4|9147.1|275
1618915500000|2021-04-20 10:45:00|9150.8|9148.4|9155.6|9153.2|9155.8|9153.4|9148.4|9146.5|356
1618915800000|2021-04-20 10:50:00|9155.5|9153.1|9155.5|9153.1|9158|9156|9154.6|9152.6|369
1618916100000|2021-04-20 10:55:00|9155.6|9153.2|9154.1|9152.6|9155.8|9154|9153.6|9151.5|261
1618916400000|2021-04-20 11:00:00|9154|9152.5|9151.9|9150.4|9155.1|9152.8|9151.7|9149.8|284
1618916700000|2021-04-20 11:05:00|9151.8|9150.3|9153.4|9151|9153.5|9151.4|9151.2|9149.3|276
1618917000000|2021-04-20 11:10:00|9153|9151.5|9150.4|9148.9|9153.5|9151.7|9150.4|9148.9|247
1618917300000|2021-04-20 11:15:00|9150.3|9148.8|9148.2|9146.7|9151.2|9149.3|9147.6|9145.2|347
1618917600000|2021-04-20 11:20:00|9148.3|9146.8|9148.4|9146.9|9150.4|9148.9|9147.9|9145.9|332
1618917900000|2021-04-20 11:25:00|9148.3|9146.8|9153.4|9151|9154.2|9152|9148|9146.5|287
1618918200000|2021-04-20 11:30:00|9153.3|9150.9|9151.2|9148.8|9153.7|9151.6|9150.1|9148|225
1618918500000|2021-04-20 11:35:00|9151.1|9148.7|9149.1|9147.6|9151.6|9149.8|9147.7|9145.6|264
1618918800000|2021-04-20 11:40:00|9149|9147.5|9146.3|9143.9|9149.2|9147.6|9146.2|9143.8|230
1618919100000|2021-04-20 11:45:00|9146.4|9144|9147.6|9145.2|9148.2|9146.7|9145.2|9143.7|268
1618919400000|2021-04-20 11:50:00|9147.5|9145.1|9148.2|9145.8|9148.8|9147|9147|9145.1|213
1618919700000|2021-04-20 11:55:00|9148.1|9145.7|9149.9|9147.5|9150.2|9147.8|9147.3|9145.6|276
1618920000000|2021-04-20 12:00:00|9150|9147.6|9151.3|9149.8|9153.1|9151.3|9149.7|9147.6|351
1618920300000|2021-04-20 12:05:00|9151.6|9150.1|9151.1|9149.6|9152.8|9151.3|9150.1|9148.6|247
1618920600000|2021-04-20 12:10:00|9151.3|9149.8|9152.7|9151.2|9154.3|9152.8|9150.6|9148.8|234
1618920900000|2021-04-20 12:15:00|9152.9|9151.4|9152|9150.5|9153.7|9152.2|9150.3|9148.8|265
1618921200000|2021-04-20 12:20:00|9151.8|9150.3|9153.6|9152.1|9154.2|9152.7|9150.2|9148.7|348
1618921500000|2021-04-20 12:25:00|9153.5|9152|9157.8|9156.3|9158.7|9157.2|9153.5|9152|404
1618921800000|2021-04-20 12:30:00|9157.7|9156.2|9165.9|9163.5|9166.6|9164.5|9157.5|9156|486
1618922100000|2021-04-20 12:35:00|9165.8|9163.4|9162.6|9161.1|9165.9|9163.9|9161.7|9159.8|372
1618922400000|2021-04-20 12:40:00|9162.5|9161|9164.4|9162.9|9171|9169|9162.2|9160.1|519
1618922700000|2021-04-20 12:45:00|9164.5|9163|9162.1|9159.7|9166|9163.8|9161.5|9159.6|404
1618923000000|2021-04-20 12:50:00|9162|9159.6|9163.7|9161.3|9163.8|9161.9|9160.9|9159|276
1618923300000|2021-04-20 12:55:00|9163.8|9161.4|9164.5|9163|9165.8|9163.8|9161|9159|409
1618923600000|2021-04-20 13:00:00|9164.6|9163.1|9163.6|9161.2|9164.9|9163.4|9160.1|9158.1|546
1618923900000|2021-04-20 13:05:00|9163.4|9161.9|9159.7|9158.2|9167|9165.1|9159.6|9157.8|510
1618924200000|2021-04-20 13:10:00|9159.8|9158.3|9158|9155.6|9162|9160.5|9157.6|9155.6|361
1618924500000|2021-04-20 13:15:00|9158.3|9155.9|9159.8|9158.3|9162.1|9160.6|9157.9|9155.9|281
1618924800000|2021-04-20 13:20:00|9159.9|9158.4|9154.9|9153.4|9160.7|9158.8|9154.8|9153|406
1618925100000|2021-04-20 13:25:00|9155|9153.5|9154.1|9151.7|9155.1|9153.6|9152.3|9150.4|266
1618925400000|2021-04-20 13:30:00|9154|9151.6|9153.8|9152.3|9155.4|9153.9|9152.8|9151.2|250
1618925700000|2021-04-20 13:35:00|9153.9|9152.4|9153.1|9151.6|9155|9153.5|9152.2|9150.3|345
1618926000000|2021-04-20 13:40:00|9153.9|9151.5|9149.5|9148|9155|9153|9148.8|9146.9|304
1618926300000|2021-04-20 13:45:00|9149.4|9147.9|9151.7|9150.2|9153.7|9152.1|9148.6|9147.1|348
1618926600000|2021-04-20 13:50:00|9151.6|9150.1|9151.5|9150|9151.8|9150.3|9149.1|9147.6|362
1618926900000|2021-04-20 13:55:00|9151.6|9150.1|9151.2|9149.7|9155.3|9153.8|9149.3|9147.2|467
1618927200000|2021-04-20 14:00:00|9151.4|9149.9|9154.2|9151.8|9154.8|9153.3|9150.3|9148.5|486
1618927500000|2021-04-20 14:05:00|9153.6|9152.1|9150.4|9148.9|9153.7|9152.2|9148.6|9146.6|486
1618927800000|2021-04-20 14:10:00|9150.3|9148.8|9147|9145.5|9150.5|9149|9145.1|9143.2|466
1618928100000|2021-04-20 14:15:00|9147.1|9145.6|9145.5|9144|9147.9|9146.4|9143.7|9142.2|494
1618928400000|2021-04-20 14:20:00|9145.4|9143.9|9146.2|9144.7|9148.7|9146.9|9145.3|9143.8|415
1618928700000|2021-04-20 14:25:00|9146.5|9144.1|9142.8|9141.3|9146.8|9145.3|9142.6|9140.5|324
1618929000000|2021-04-20 14:30:00|9142.7|9141.2|9142.5|9141|9143.7|9142.2|9141.1|9139.3|372
1618929300000|2021-04-20 14:35:00|9142.4|9140.9|9139.5|9138|9143.2|9141.3|9138.6|9136.8|403
1618929600000|2021-04-20 14:40:00|9139.6|9138.1|9141.8|9140.3|9145.7|9143.7|9139.4|9137.7|451
1618929900000|2021-04-20 14:45:00|9141.7|9140.2|9142.9|9141.4|9145.8|9143.9|9140|9137.7|507
1618930200000|2021-04-20 14:50:00|9142.8|9141.3|9141.7|9139.3|9144.8|9142.8|9139.6|9137.7|571
1618930500000|2021-04-20 14:55:00|9142|9139.6|9139.7|9138.2|9142.2|9140.6|9139.2|9137.5|578
1618930800000|2021-04-20 15:00:00|9140.2|9137.8|9142.6|9141.1|9144.2|9142.3|9139.4|9137.6|491
1618931100000|2021-04-20 15:05:00|9142.7|9141.2|9141.5|9140|9145|9143.5|9140.5|9138.8|417
1618931400000|2021-04-20 15:10:00|9141.8|9140.3|9144.9|9142.5|9145.8|9144.3|9141.7|9139.8|305
1618931700000|2021-04-20 15:15:00|9144.8|9142.4|9147.9|9146.4|9147.9|9146.4|9144.6|9142.4|372
1618932000000|2021-04-20 15:20:00|9147.8|9146.3|9150.8|9148.4|9151.6|9149.6|9146.2|9144.7|484
1618932300000|2021-04-20 15:25:00|9150.7|9148.3|9151.4|9149|9152.5|9150.8|9149.7|9147.8|361
1618932600000|2021-04-20 15:30:00|9151|9149.5|9151.4|9149.9|9152.8|9151|9148.3|9146.8|455
1618932900000|2021-04-20 15:35:00|9151.3|9149.8|9152.1|9150.6|9154.1|9152.2|9151.3|9149.8|451
1618933200000|2021-04-20 15:40:00|9152|9150.5|9150.2|9147.8|9152.1|9150.6|9148|9146.2|474
1618933500000|2021-04-20 15:45:00|9149.9|9148.4|9149.4|9147|9150.1|9148.4|9146.3|9144.2|341
1618933800000|2021-04-20 15:50:00|9149.5|9147.1|9146.4|9144|9150.4|9148.8|9145.9|9143.9|323
1618934100000|2021-04-20 15:55:00|9146.3|9143.9|9147.1|9144.7|9148.5|9146.9|9146|9143.9|245
1618934400000|2021-04-20 16:00:00|9147|9144.6|9147.9|9146.4|9149.8|9147.9|9146.2|9144.4|395
1618934700000|2021-04-20 16:05:00|9147.8|9146.3|9148.5|9147|9150|9148.2|9147.7|9146.2|278
1618935000000|2021-04-20 16:10:00|9148.6|9147.1|9148.5|9147|9150.7|9148.7|9148|9146.5|260
1618935300000|2021-04-20 16:15:00|9148.4|9146.9|9151.6|9150.1|9152.5|9150.7|9148.1|9146.4|314
1618935600000|2021-04-20 16:20:00|9151.5|9150|9151|9149.5|9152.4|9150.8|9150.1|9148.2|302
1618935900000|2021-04-20 16:25:00|9151.1|9149.6|9151.7|9150.2|9152.7|9151.2|9150.8|9149|350
1618936200000|2021-04-20 16:30:00|9151.5|9150|9154.7|9153.2|9154.9|9153.2|9151.4|9149.4|284
1618936500000|2021-04-20 16:35:00|9154.6|9153.1|9160|9158.5|9160.2|9158.5|9154.6|9152.8|314
1618936800000|2021-04-20 16:40:00|9159.9|9158.4|9163.6|9162.1|9164|9162.2|9158.7|9157|302
1618937100000|2021-04-20 16:45:00|9163.7|9162.2|9162.8|9161.3|9164.1|9162.2|9161.7|9160|182
1618937400000|2021-04-20 16:50:00|9162.7|9161.2|9161.7|9159.3|9163.7|9162.1|9159.9|9158|241
1618937700000|2021-04-20 16:55:00|9161.6|9159.2|9161.7|9159.3|9162.2|9160.5|9160.6|9159|266
1618938000000|2021-04-20 17:00:00|9161.8|9159.4|9158.9|9157.4|9161.8|9159.6|9157.8|9156|223
1618938300000|2021-04-20 17:05:00|9159|9157.5|9162.9|9161.4|9163.6|9161.5|9158.7|9156.6|242
1618938600000|2021-04-20 17:10:00|9162.8|9161.3|9164.1|9161.7|9164.2|9162.4|9162.6|9161.1|282
1618938900000|2021-04-20 17:15:00|9164|9161.6|9164.2|9161.8|9164.3|9162.4|9162.6|9160.7|177
1618939200000|2021-04-20 17:20:00|9163.8|9162.3|9168.8|9167.3|9169.1|9167.4|9163.6|9161.9|302
1618939500000|2021-04-20 17:25:00|9168.7|9167.2|9168|9165.6|9169.2|9167.4|9166.4|9164.3|240
1618939800000|2021-04-20 17:30:00|9167.9|9165.5|9167.7|9165.3|9169.1|9167.4|9166.6|9164.2|236
1618940100000|2021-04-20 17:35:00|9167.5|9165.1|9165.5|9164|9167.6|9165.7|9165.2|9163.7|136
1618940400000|2021-04-20 17:40:00|9165.4|9163.9|9166|9164.5|9166.5|9164.6|9165.2|9163.4|147
1618940700000|2021-04-20 17:45:00|9165.9|9164.4|9165.5|9164|9166.3|9164.7|9165.2|9163.2|146
1618941000000|2021-04-20 17:50:00|9165.6|9164.1|9165.1|9163.6|9166.1|9164.4|9164.8|9162.9|118
1618941300000|2021-04-20 17:55:00|9165|9163.5|9163|9161.5|9165.4|9163.8|9162.9|9161.4|193
1618941600000|2021-04-20 18:00:00|9163.1|9161.6|9161|9159.5|9163.8|9161.9|9160.8|9159.2|184
1618941900000|2021-04-20 18:05:00|9160.9|9159.4|9161|9159.5|9161.1|9159.6|9160.6|9159.1|125
1618942200000|2021-04-20 18:10:00|9160.9|9159.4|9163.3|9161.8|9164|9162.2|9160.9|9159.1|209
1618942500000|2021-04-20 18:15:00|9163.4|9161.9|9162.9|9161.4|9164.7|9163|9162.7|9160.8|164
1618942800000|2021-04-20 18:20:00|9163|9161.5|9164.3|9162.8|9165|9163.3|9162.9|9161.1|127
1618943100000|2021-04-20 18:25:00|9164.4|9162.9|9165.3|9163.8|9165.8|9163.9|9164.4|9162.7|147
1618943400000|2021-04-20 18:30:00|9165.4|9163.9|9167.3|9164.9|9167.7|9165.8|9165|9163.4|215
1618943700000|2021-04-20 18:35:00|9166.9|9165.4|9167|9165.5|9167.7|9166.1|9166.6|9164.7|84
1618944000000|2021-04-20 18:40:00|9167.1|9165.6|9167.8|9166.3|9168.3|9166.4|9166.2|9164.3|185
1618944300000|2021-04-20 18:45:00|9167.7|9166.2|9166.2|9164.7|9168.3|9166.4|9166.1|9164.5|215
1618944600000|2021-04-20 18:50:00|9166.3|9164.8|9164.4|9162.9|9166.6|9164.9|9164.4|9162.9|164
1618944900000|2021-04-20 18:55:00|9164.5|9163|9162.6|9161.1|9165.1|9163.6|9162.5|9161|207
1618945200000|2021-04-20 19:00:00|9162.7|9161.2|9161.4|9159.9|9164.3|9162.3|9161.3|9159.2|176
1618945500000|2021-04-20 19:05:00|9161.5|9160|9162.2|9160.7|9163.3|9161.3|9161.4|9159.5|163
1618945800000|2021-04-20 19:10:00|9162.3|9160.8|9161.9|9159.5|9163.6|9161.6|9160.5|9158.6|264
1618946100000|2021-04-20 19:15:00|9162|9159.6|9162.9|9161.4|9164|9161.9|9161.3|9159.4|204
1618946400000|2021-04-20 19:20:00|9163|9161.5|9162.3|9160.8|9163.9|9161.9|9162.3|9160.3|178
1618946700000|2021-04-20 19:25:00|9162.2|9160.7|9160.6|9158.2|9162.8|9161|9158.7|9156.8|239
1618947000000|2021-04-20 19:30:00|9160.2|9158.7|9159.9|9157.5|9160.8|9158.9|9159.4|9157.4|133
1618947300000|2021-04-20 19:35:00|9159.8|9157.4|9159.6|9158.1|9160.8|9158.9|9159.4|9157.4|157
1618947600000|2021-04-20 19:40:00|9159.7|9158.2|9158.5|9156.1|9160|9158.2|9157.8|9155.8|183
1618947900000|2021-04-20 19:45:00|9158.4|9156|9157.3|9155.8|9158.5|9156.6|9157.3|9155.2|131
1618948200000|2021-04-20 19:50:00|9157.6|9155.2|9157.9|9156.4|9158.5|9156.6|9156.9|9154.9|142
1618948500000|2021-04-20 19:55:00|9157.8|9156.3|9161.1|9158.7|9161.1|9159.4|9157.6|9155.7|233
1618948800000|2021-04-20 20:00:00|9161|9158.6|9163.7|9162.2|9164.6|9162.5|9160.8|9158.5|313
1618949100000|2021-04-20 20:05:00|9163.8|9162.3|9160.3|9158.8|9164.3|9162.5|9160.1|9158.1|159
1618949400000|2021-04-20 20:10:00|9160.2|9158.7|9160|9157.6|9160.8|9158.9|9159.3|9156.9|126
1618949700000|2021-04-20 20:15:00|9159.9|9157.5|9159.8|9157.4|9160.3|9158.1|9158.9|9157|114
1618950000000|2021-04-20 20:20:00|9159.7|9157.3|9160.4|9158.9|9160.9|9158.9|9159|9157|108
1618950300000|2021-04-20 20:25:00|9160.3|9158.8|9158.4|9156|9160.9|9159|9158.1|9155.9|99
1618950600000|2021-04-20 20:30:00|9158.5|9156.1|9158.1|9155.7|9159.1|9156.7|9157.6|9155.5|81
1618950900000|2021-04-20 20:35:00|9158|9155.6|9158.9|9156.5|9159.5|9157.1|9157.6|9155.5|90
1618951200000|2021-04-20 20:40:00|9159|9156.6|9159.2|9156.8|9159.3|9157.2|9158|9156|104
1618951500000|2021-04-20 20:45:00|9159.3|9156.9|9158.9|9156.5|9159.4|9157|9158.7|9156.3|95
1618951800000|2021-04-20 20:50:00|9159|9156.6|9157.2|9154.8|9160.2|9157.8|9156.9|9154.7|144
1618952100000|2021-04-20 20:55:00|9157.3|9154.9|9159.6|9156|9161.7|9157.1|9157.3|9154.8|231
1618952400000|2021-04-20 21:00:00|9161.9|9156.9|9163.7|9158.7|9166.1|9161.1|9159.5|9154.5|31
1618952700000|2021-04-20 21:05:00|9163.6|9158.6|9161.8|9156.8|9163.9|9158.9|9161.3|9156.3|92
1618953000000|2021-04-20 21:10:00|9161.7|9156.7|9161.8|9156.8|9162.2|9157.8|9160.1|9156.1|75
1618953300000|2021-04-20 21:15:00|9161.5|9156.5|9161.5|9156.5|9162.2|9157.4|9159|9156.3|54
1618953600000|2021-04-20 21:20:00|9161.6|9156.6|9161.5|9156.5|9162.2|9158|9159|9155.9|53
1618953900000|2021-04-20 21:25:00|9159.8|9156.3|9161.9|9156.9|9162.6|9157.7|9159|9156.1|84
1618954200000|2021-04-20 21:30:00|9162.1|9157.1|9156.4|9151.4|9162.1|9157.1|9155.1|9150.1|204
1618954500000|2021-04-20 21:35:00|9156.3|9151.3|9159.4|9154.4|9159.7|9154.7|9156.1|9151.1|237
1618954800000|2021-04-20 21:40:00|9159.2|9154.2|9158.9|9153.9|9159.9|9154.9|9158.2|9153.2|129
1618955100000|2021-04-20 21:45:00|9159.2|9154.2|9159.8|9154.8|9160.3|9155.3|9158.2|9153.2|235
1618955400000|2021-04-20 21:50:00|9159.1|9154.1|9157.6|9152.6|9161.5|9156.5|9154.4|9149.4|536
1618955700000|2021-04-20 21:55:00|9157.9|9152.9|9157.6|9152.6|9160.5|9155.5|9155.1|9150.1|154
1618956000000|2021-04-20 22:00:00|9157.8|9152.8|9159.6|9156.1|9162|9157.7|9157.5|9152.5|414
1618956300000|2021-04-20 22:05:00|9159.7|9156.4|9160.1|9157.7|9160.9|9157.7|9159.3|9155.9|178
1618956600000|2021-04-20 22:10:00|9160|9157.6|9160.2|9156.2|9160.2|9157.8|9159.3|9156.2|101
1618956900000|2021-04-20 22:15:00|9159.8|9156.9|9159.6|9157.2|9160.4|9157.8|9159.2|9156.1|114
1618957200000|2021-04-20 22:20:00|9159.5|9157.1|9158.9|9156.5|9160.1|9157.7|9158.9|9156.5|107
1618957500000|2021-04-20 22:25:00|9159|9156.6|9158.9|9156.3|9159.5|9156.8|9158.7|9155.8|98
1618957800000|2021-04-20 22:30:00|9158.7|9157|9159.9|9157.5|9160.2|9157.8|9158.7|9156.6|98
1618958100000|2021-04-20 22:35:00|9160|9157.6|9160.3|9157.9|9161|9158.3|9159.9|9156.9|71
1618958400000|2021-04-20 22:40:00|9160.5|9158.1|9160.1|9157.7|9161.5|9158.3|9159.9|9157.1|52
1618958700000|2021-04-20 22:45:00|9160.2|9157.8|9160.1|9157.7|9160.5|9158.1|9160.1|9157.5|46
1618959000000|2021-04-20 22:50:00|9160.2|9157.8|9159.7|9157.3|9160.5|9158.1|9159.6|9157.1|65
1618959300000|2021-04-20 22:55:00|9159.8|9157.4|9160.6|9158.2|9161.3|9158.4|9159.5|9156.8|79
1618959600000|2021-04-20 23:00:00|9160|9158.5|9161.6|9159.2|9161.7|9159.3|9160|9158.1|71
1618959900000|2021-04-20 23:05:00|9161.5|9159.1|9161.4|9159|9161.6|9159.4|9160.8|9158.8|68
1618960200000|2021-04-20 23:10:00|9161.5|9159.1|9161.3|9158.9|9162|9159.6|9161.3|9158.9|59
1618960500000|2021-04-20 23:15:00|9161.4|9159|9161.4|9159|9161.5|9159.5|9160.8|9158.8|58
1618960800000|2021-04-20 23:20:00|9161.3|9158.9|9161.2|9158.8|9161.5|9159.5|9160.2|9157.8|81
1618961100000|2021-04-20 23:25:00|9161.3|9158.9|9161.1|9158.7|9161.3|9158.9|9160.6|9158.2|73
1618961400000|2021-04-20 23:30:00|9161.2|9158.8|9162.3|9159.9|9162.5|9160.1|9160.6|9158.6|78
1618961700000|2021-04-20 23:35:00|9162.4|9160|9161.6|9160.1|9162.5|9160.2|9161.5|9159.3|85
1618962000000|2021-04-20 23:40:00|9161.5|9160|9161.1|9158.7|9162.2|9160.2|9160.2|9158.2|96
1618962300000|2021-04-20 23:45:00|9161.2|9158.8|9160.7|9158.3|9161.3|9158.9|9159.9|9158|113
1618962600000|2021-04-20 23:50:00|9160.8|9158.4|9161.2|9158.8|9161.4|9159.4|9160.7|9158.3|74
1618962900000|2021-04-20 23:55:00|9161.3|9158.9|9162.1|9159.7|9162.3|9159.9|9160.1|9158|84
1618963200000|2021-04-21 00:00:00|9162.2|9159.8|9160.9|9158.5|9163.1|9160.7|9160.3|9158.3|156
1618963500000|2021-04-21 00:05:00|9160.8|9158.4|9160.7|9158.3|9161.7|9159.8|9159.9|9157.8|153
1618963800000|2021-04-21 00:10:00|9160.6|9158.2|9160.5|9158.1|9161.4|9159|9159.9|9157.5|133
1618964100000|2021-04-21 00:15:00|9160.2|9157.8|9156.5|9154.1|9160.2|9158.1|9155.1|9152.7|278
1618964400000|2021-04-21 00:20:00|9156.4|9154|9159.2|9156.8|9159.7|9157.3|9154.9|9152.5|234
1618964700000|2021-04-21 00:25:00|9159|9156.6|9159|9156.6|9159.3|9156.9|9157.6|9155.4|142
1618965000000|2021-04-21 00:30:00|9158.9|9156.5|9157.3|9154.9|9158.9|9156.5|9156.2|9154|163
1618965300000|2021-04-21 00:35:00|9157.4|9155|9156.4|9154|9158.2|9155.8|9155.4|9153.3|190
1618965600000|2021-04-21 00:40:00|9156.3|9153.9|9156.6|9154.2|9156.8|9154.4|9154.5|9152.4|175
1618965900000|2021-04-21 00:45:00|9156.7|9154.3|9157.3|9154.9|9157.6|9155.2|9154.6|9152.5|259
1618966200000|2021-04-21 00:50:00|9157.4|9155|9160.9|9158.5|9161.3|9158.9|9157.4|9155|290
1618966500000|2021-04-21 00:55:00|9161.1|9158.7|9162|9160.5|9163.3|9161.3|9161.1|9158.7|205
1618966800000|2021-04-21 01:00:00|9162.1|9160.6|9159.7|9158.2|9162.5|9160.7|9159.6|9157.4|198
1618967100000|2021-04-21 01:05:00|9159.6|9158.1|9159.6|9158.1|9160.8|9158.7|9159.4|9157.6|134
1618967400000|2021-04-21 01:10:00|9159.7|9158.2|9161.5|9159.1|9161.7|9159.7|9159.6|9158.1|178
1618967700000|2021-04-21 01:15:00|9161.6|9159.2|9162.7|9160.3|9163.4|9161|9161.1|9159.2|204
1618968000000|2021-04-21 01:20:00|9162.2|9160.7|9159.7|9158.2|9162.7|9160.8|9159.6|9157.9|170
1618968300000|2021-04-21 01:25:00|9159.6|9158.1|9160.8|9158.4|9161.1|9159.1|9159.6|9157.8|237
1618968600000|2021-04-21 01:30:00|9160.9|9158.5|9157.7|9155.3|9161|9158.6|9157.4|9155.2|331
1618968900000|2021-04-21 01:35:00|9157.9|9155.5|9156.4|9154|9159.1|9157.2|9155.9|9153.9|335
1618969200000|2021-04-21 01:40:00|9156.3|9153.9|9155.5|9153.1|9157|9155|9154.6|9152.3|266
1618969500000|2021-04-21 01:45:00|9155.6|9153.2|9155.8|9154.3|9156.9|9155|9155.5|9153.1|227
1618969800000|2021-04-21 01:50:00|9156|9154.5|9157.2|9155.7|9158.1|9155.8|9156|9153.6|228
1618970100000|2021-04-21 01:55:00|9157.1|9155.6|9158.2|9155.8|9158.8|9156.7|9157|9154.9|250
1618970400000|2021-04-21 02:00:00|9158.3|9155.9|9159.3|9156.9|9160.7|9158.6|9158.2|9155.8|257
1618970700000|2021-04-21 02:05:00|9159.4|9157|9158.6|9156.2|9159.9|9157.7|9156.9|9154.9|194
1618971000000|2021-04-21 02:10:00|9158.5|9156.1|9157.8|9155.4|9158.6|9156.6|9156.8|9154.9|196
1618971300000|2021-04-21 02:15:00|9158.1|9155.7|9157.8|9156.3|9158.7|9156.6|9157.3|9155.3|168
1618971600000|2021-04-21 02:20:00|9158|9156.5|9160.2|9157.8|9160.7|9158.6|9157.8|9156.1|134
1618971900000|2021-04-21 02:25:00|9160.1|9157.7|9161.4|9159|9162.2|9160|9160|9157.7|190
1618972200000|2021-04-21 02:30:00|9161.2|9158.8|9159.7|9157.3|9161.2|9158.8|9159.4|9157.3|148
1618972500000|2021-04-21 02:35:00|9159.8|9157.4|9160.2|9158.7|9161|9158.9|9159.6|9157.3|162
1618972800000|2021-04-21 02:40:00|9160.3|9158.8|9161.9|9159.5|9162.4|9160.3|9160|9158|197
1618973100000|2021-04-21 02:45:00|9161.7|9159.3|9160.9|9159.4|9162|9159.9|9160.5|9158.6|161
1618973400000|2021-04-21 02:50:00|9160.8|9159.3|9160.9|9158.5|9161.2|9159.3|9159.6|9157.7|150
1618973700000|2021-04-21 02:55:00|9161|9158.6|9159.8|9157.4|9161|9158.6|9159.1|9157.3|171
1618974000000|2021-04-21 03:00:00|9159.9|9157.5|9159.8|9157.4|9160.5|9158.7|9159.5|9157.3|141
1618974300000|2021-04-21 03:05:00|9159.9|9157.5|9160.4|9158|9160.4|9158.7|9159.6|9157.2|155
1618974600000|2021-04-21 03:10:00|9159.8|9158.3|9160.5|9158.1|9160.6|9158.6|9159.3|9157.4|177
1618974900000|2021-04-21 03:15:00|9160.4|9158|9160|9158.5|9160.5|9158.7|9159.4|9157.5|119
1618975200000|2021-04-21 03:20:00|9160.1|9158.6|9160.1|9158.6|9161.2|9159.1|9159.8|9157.9|141
1618975500000|2021-04-21 03:25:00|9160.6|9158.2|9160.5|9158.1|9161.2|9158.8|9159.9|9157.6|101
1618975800000|2021-04-21 03:30:00|9160.7|9158.3|9160.7|9158.3|9160.8|9158.8|9159.8|9157.9|119
1618976100000|2021-04-21 03:35:00|9160.6|9158.2|9161.8|9160.3|9162.8|9160.4|9160.6|9158.2|112
1618976400000|2021-04-21 03:40:00|9161.9|9160.4|9160.9|9158.5|9162.4|9160.4|9160.6|9158.3|172
1618976700000|2021-04-21 03:45:00|9161.1|9158.7|9162.2|9159.8|9162.3|9159.9|9160.7|9158.3|160
1618977000000|2021-04-21 03:50:00|9162.3|9159.9|9161.6|9159.2|9162.7|9160.6|9161.5|9159.1|182
1618977300000|2021-04-21 03:55:00|9161.5|9159.1|9161.6|9159.2|9161.8|9159.8|9161.2|9159.1|146
1618977600000|2021-04-21 04:00:00|9161.7|9159.3|9161.6|9159.2|9162.2|9159.8|9161|9159.1|110
1618977900000|2021-04-21 04:05:00|9161.7|9159.3|9162.8|9160.4|9162.9|9160.9|9161.1|9159.1|178
1618978200000|2021-04-21 04:10:00|9163|9160.6|9163.2|9161.7|9164.2|9162.2|9162.7|9160.6|161
1618978500000|2021-04-21 04:15:00|9163.3|9161.8|9164.2|9161.8|9164.9|9163|9162.9|9160.9|160
1618978800000|2021-04-21 04:20:00|9164.3|9161.9|9165|9163.5|9165.8|9163.8|9164.3|9161.9|118
1618979100000|2021-04-21 04:25:00|9165.1|9163.6|9166.7|9164.3|9166.7|9164.7|9164.5|9162.7|129
1618979400000|2021-04-21 04:30:00|9166.6|9164.2|9165.8|9163.4|9166.7|9164.6|9164.8|9162.6|158
1618979700000|2021-04-21 04:35:00|9165.7|9163.3|9166.9|9165.4|9168.1|9165.7|9165.5|9163.3|199
1618980000000|2021-04-21 04:40:00|9166.8|9165.3|9168.1|9165.7|9168.4|9166.4|9166.8|9164.9|211
1618980300000|2021-04-21 04:45:00|9168.2|9165.8|9166.8|9164.4|9168.3|9166.1|9166.3|9164.3|151
1618980600000|2021-04-21 04:50:00|9166.6|9164.2|9165.6|9163.2|9166.6|9164.6|9164.9|9162.9|128
1618980900000|2021-04-21 04:55:00|9165.5|9163.1|9165.9|9163.5|9166.2|9164.1|9164.5|9162.4|144
1618981200000|2021-04-21 05:00:00|9166|9163.6|9166.5|9164.1|9168.3|9165.9|9165.2|9162.8|179
1618981500000|2021-04-21 05:05:00|9166.6|9164.2|9166|9164.5|9168|9165.8|9165.9|9164|157
1618981800000|2021-04-21 05:10:00|9166.1|9164.6|9167|9164.6|9167.5|9165.1|9166|9164.1|140
1618982100000|2021-04-21 05:15:00|9167.1|9164.7|9165.5|9164|9167.7|9165.5|9165.2|9163.4|171
1618982400000|2021-04-21 05:20:00|9165.3|9163.8|9165.1|9162.7|9165.8|9164|9164.2|9162.3|177
1618982700000|2021-04-21 05:25:00|9165.2|9162.8|9164.2|9161.8|9165.3|9163.4|9163.5|9161.7|176
1618983000000|2021-04-21 05:30:00|9164.4|9162|9163.9|9161.5|9164.7|9162.5|9162.8|9160.9|133
1618983300000|2021-04-21 05:35:00|9163.8|9161.4|9160|9157.6|9164.4|9162.7|9159.4|9157.4|226
1618983600000|2021-04-21 05:40:00|9160.1|9157.7|9159.8|9157.4|9160.8|9158.6|9159.3|9157|222
1618983900000|2021-04-21 05:45:00|9159.9|9157.5|9159.5|9158|9160.8|9158.9|9159.4|9157.3|209
1618984200000|2021-04-21 05:50:00|9159.8|9157.4|9159|9157.5|9160.9|9158.8|9158.4|9156.1|193
1618984500000|2021-04-21 05:55:00|9159.1|9157.6|9160.2|9157.8|9164.2|9159.2|9158.9|9157|182
1618984800000|2021-04-21 06:00:00|9160.3|9157.9|9161.8|9159.4|9162.5|9160.6|9159.9|9157.5|277
1618985100000|2021-04-21 06:05:00|9161.7|9159.3|9158.3|9155.9|9162.7|9160.5|9157.8|9155.9|320
1618985400000|2021-04-21 06:10:00|9158.4|9156|9155.9|9153.5|9158.4|9156.4|9154.9|9153.2|306
1618985700000|2021-04-21 06:15:00|9156|9153.6|9158.6|9157.1|9159.1|9157.2|9155.4|9153.1|318
1618986000000|2021-04-21 06:20:00|9158.7|9157.2|9159.8|9158.3|9161.4|9159.5|9158.7|9157.2|249
1618986300000|2021-04-21 06:25:00|9159.9|9158.4|9162.3|9159.9|9162.5|9160.6|9159.9|9158|266
1618986600000|2021-04-21 06:30:00|9162.2|9159.8|9161.1|9159.6|9162.4|9160.7|9159.9|9158|219
1618986900000|2021-04-21 06:35:00|9161.2|9159.7|9157.2|9154.8|9162.4|9160.5|9157.2|9154.8|241
1618987200000|2021-04-21 06:40:00|9157.3|9154.9|9157.3|9154.9|9157.4|9155.4|9155.1|9152.7|329
1618987500000|2021-04-21 06:45:00|9157.4|9155|9158.6|9157.1|9159.9|9157.5|9157.1|9154.7|286
1618987800000|2021-04-21 06:50:00|9158.7|9157.2|9158.9|9157.4|9160.3|9158.8|9157.8|9156.1|207
1618988100000|2021-04-21 06:55:00|9158.8|9157.3|9161.4|9159.9|9162.9|9161.4|9158.6|9157.1|304
1618988400000|2021-04-21 07:00:00|9161.3|9159.8|9168.7|9166.3|9169.4|9167|9158.6|9156.5|499
1618988700000|2021-04-21 07:05:00|9168.6|9166.2|9161.3|9158.9|9170.1|9168|9160|9157.6|642
1618989000000|2021-04-21 07:10:00|9161.1|9158.7|9160.9|9158.5|9162.5|9160.6|9158.4|9156|457
1618989300000|2021-04-21 07:15:00|9160.7|9158.3|9163.3|9160.9|9163.3|9161.4|9160.3|9158.1|268
1618989600000|2021-04-21 07:20:00|9163.6|9162.1|9166.3|9163.9|9167.5|9165.3|9163.6|9161.6|347
1618989900000|2021-04-21 07:25:00|9166.4|9164|9169.5|9167.1|9169.7|9167.9|9164.5|9162.5|354
1618990200000|2021-04-21 07:30:00|9169.2|9166.8|9170.5|9168.1|9171.2|9169.7|9167.9|9166.1|388
1618990500000|2021-04-21 07:35:00|9170.7|9168.3|9176|9173.6|9177.5|9175.4|9170.3|9168|634
1618990800000|2021-04-21 07:40:00|9176.4|9174|9176.7|9174.3|9179.4|9177.4|9175.5|9173.5|571
1618991100000|2021-04-21 07:45:00|9176.6|9174.2|9181.3|9178.9|9181.9|9179.7|9176.2|9174|454
1618991400000|2021-04-21 07:50:00|9181.1|9178.7|9180.8|9178.4|9183.1|9180.7|9179.4|9177.4|426
1618991700000|2021-04-21 07:55:00|9180.5|9178.1|9178.2|9175.8|9181.9|9179.7|9177|9175|479
1618992000000|2021-04-21 08:00:00|9177.9|9175.5|9180.8|9178.4|9181.1|9179.2|9177.7|9175.3|352
1618992300000|2021-04-21 08:05:00|9180.9|9178.5|9180.8|9178.4|9183.5|9181.5|9180.5|9178.3|311
1618992600000|2021-04-21 08:10:00|9180.9|9178.5|9179.1|9176.7|9183.2|9180.8|9178.9|9176.5|276
1618992900000|2021-04-21 08:15:00|9178.9|9176.5|9173.6|9172.1|9179.5|9177.4|9173.6|9172.1|389
1618993200000|2021-04-21 08:20:00|9173.5|9172|9172.7|9171.2|9174.9|9173|9171.9|9169.9|316
1618993500000|2021-04-21 08:25:00|9172.8|9171.3|9172.6|9171.1|9174.7|9172.5|9171.3|9169.1|296
1618993800000|2021-04-21 08:30:00|9172.7|9170.3|9173.6|9172.1|9174.8|9172.7|9169.5|9167.6|306
1618994100000|2021-04-21 08:35:00|9173.5|9172|9174.3|9172.8|9175|9173.1|9172.6|9170.6|265
1618994400000|2021-04-21 08:40:00|9174.2|9172.7|9173.5|9172|9175.3|9173.8|9172.4|9170.4|259
1618994700000|2021-04-21 08:45:00|9173.4|9171.9|9176.4|9174.9|9177.3|9175.7|9173|9170.7|440
1618995000000|2021-04-21 08:50:00|9176.5|9175|9175.7|9174.2|9178.7|9176.4|9175.1|9173.2|339
1618995300000|2021-04-21 08:55:00|9175.8|9174.3|9185.5|9183.1|9186.7|9184.3|9175.8|9174.3|335
1618995600000|2021-04-21 09:00:00|9185.4|9183|9175.6|9173.2|9185.4|9183|9175.5|9173.1|348
1618995900000|2021-04-21 09:05:00|9175.5|9173.1|9172.8|9170.4|9176.2|9174.2|9171.5|9169.2|273
1618996200000|2021-04-21 09:10:00|9172.7|9170.3|9169.6|9167.2|9172.8|9170.6|9167.5|9165.7|240
1618996500000|2021-04-21 09:15:00|9169.5|9167.1|9171.9|9169.5|9172.3|9170.5|9169.1|9167|277
1618996800000|2021-04-21 09:20:00|9171.8|9169.4|9170.9|9168.5|9171.8|9169.6|9169.3|9167|227
1618997100000|2021-04-21 09:25:00|9171|9168.6|9170.8|9168.4|9173.2|9171.4|9169.2|9167.2|246
1618997400000|2021-04-21 09:30:00|9170.7|9168.3|9178.2|9175.8|9178.3|9175.9|9169.9|9167.5|352
1618997700000|2021-04-21 09:35:00|9178|9175.6|9177.6|9175.2|9180.5|9178.4|9175.3|9173.7|436
1618998000000|2021-04-21 09:40:00|9177|9175.5|9175.2|9173.7|9178.1|9176.2|9175.2|9173.2|234
1618998300000|2021-04-21 09:45:00|9175.3|9173.8|9176.8|9174.4|9179.1|9177.2|9175.3|9173.8|317
1618998600000|2021-04-21 09:50:00|9176.7|9174.3|9171|9169.5|9176.8|9174.4|9170.2|9168.7|346
1618998900000|2021-04-21 09:55:00|9170.9|9169.4|9170.4|9168.9|9173.5|9171.9|9169.1|9167|425
1618999200000|2021-04-21 10:00:00|9170.3|9168.8|9176.8|9174.4|9176.9|9174.8|9170.3|9168.4|288
1618999500000|2021-04-21 10:05:00|9176.9|9174.5|9172.6|9171.1|9177|9175.2|9172|9170.1|359
1618999800000|2021-04-21 10:10:00|9172.7|9171.2|9174.1|9171.7|9175.7|9173.6|9172.2|9170.2|362
1619000100000|2021-04-21 10:15:00|9174.2|9171.8|9175|9172.6|9175.8|9173.7|9172.9|9170.6|317
1619000400000|2021-04-21 10:20:00|9175.1|9172.7|9180.6|9178.2|9181.7|9179.5|9175|9172.6|398
1619000700000|2021-04-21 10:25:00|9180.5|9178.1|9183.4|9181|9184|9182.1|9179|9177|391
1619001000000|2021-04-21 10:30:00|9183.5|9181.1|9180.8|9178.4|9183.5|9181.4|9179.4|9177.5|305
1619001300000|2021-04-21 10:35:00|9180.7|9178.3|9179.2|9176.8|9182.6|9180.4|9177.6|9175.7|369
1619001600000|2021-04-21 10:40:00|9179.3|9176.9|9186.1|9183.7|9187.1|9185|9179|9176.8|471
1619001900000|2021-04-21 10:45:00|9185.9|9183.5|9180.8|9178.4|9185.9|9183.5|9180|9178.2|303
1619002200000|2021-04-21 10:50:00|9180.9|9178.5|9179.5|9178|9181.8|9179.8|9178.7|9176.9|395
1619002500000|2021-04-21 10:55:00|9179.6|9178.1|9181.6|9179.2|9181.7|9179.7|9179.6|9177.8|301
1619002800000|2021-04-21 11:00:00|9181.5|9179.1|9182.6|9180.2|9183.5|9181.7|9180|9177.9|233
1619003100000|2021-04-21 11:05:00|9182.7|9180.3|9184.1|9181.7|9187.3|9185.4|9182.6|9180.2|292
1619003400000|2021-04-21 11:10:00|9184.2|9181.8|9183.7|9181.3|9185.1|9183.2|9181.3|9178.9|377
1619003700000|2021-04-21 11:15:00|9183.9|9181.5|9183.7|9182.2|9185.2|9183.3|9181|9178.9|370
1619004000000|2021-04-21 11:20:00|9183.6|9182.1|9183.7|9182.2|9184.9|9182.8|9182.4|9180.4|243
1619004300000|2021-04-21 11:25:00|9183.6|9182.1|9183.9|9182.4|9184|9182.5|9182.8|9181|189
1619004600000|2021-04-21 11:30:00|9183.8|9182.3|9184.7|9183.2|9185.1|9183.3|9182.7|9180.7|204
1619004900000|2021-04-21 11:35:00|9184.8|9183.3|9182.5|9181|9184.8|9183.3|9182|9180.2|159
1619005200000|2021-04-21 11:40:00|9182.4|9180.9|9182.8|9181.3|9184.1|9182.1|9181.2|9179.4|217
1619005500000|2021-04-21 11:45:00|9183.3|9180.9|9181.8|9179.4|9183.4|9181.6|9180.5|9178.9|175
1619005800000|2021-04-21 11:50:00|9181.9|9179.5|9179.1|9176.7|9182.7|9180.6|9177.8|9176.3|341
1619006100000|2021-04-21 11:55:00|9179|9176.6|9184.7|9182.3|9184.7|9182.3|9178.8|9176.6|360
1619006400000|2021-04-21 12:00:00|9184.6|9182.2|9185.2|9182.8|9186.7|9184.7|9182.2|9180.6|305
1619006700000|2021-04-21 12:05:00|9185.1|9182.7|9184.4|9182|9186.1|9184.6|9183.8|9181.9|217
1619007000000|2021-04-21 12:10:00|9184.5|9182.1|9183.7|9181.3|9184.7|9183.1|9183.3|9181.1|189
1619007300000|2021-04-21 12:15:00|9183.9|9181.5|9183.4|9181.9|9184.5|9182.6|9183|9181.3|163
1619007600000|2021-04-21 12:20:00|9183.5|9182|9180.7|9178.3|9183.8|9182.2|9179.5|9178|246
1619007900000|2021-04-21 12:25:00|9180.2|9178.7|9180.1|9177.7|9180.8|9178.9|9177.9|9176.1|277
1619008200000|2021-04-21 12:30:00|9180|9177.6|9179.8|9178.3|9182.9|9180.9|9178.8|9177|347
1619008500000|2021-04-21 12:35:00|9179.7|9178.2|9181.6|9180.1|9182.8|9181.3|9178.5|9177|368
1619008800000|2021-04-21 12:40:00|9181.5|9180|9179.2|9177.7|9182.9|9181.4|9179.2|9177.5|286
1619009100000|2021-04-21 12:45:00|9179.6|9177.2|9181.6|9180.1|9182.2|9180.5|9178.7|9177.2|219
1619009400000|2021-04-21 12:50:00|9181.4|9179.9|9182|9180.5|9183.3|9181.5|9181.3|9179.3|250
1619009700000|2021-04-21 12:55:00|9181.9|9180.4|9179.7|9177.3|9183.1|9181.4|9179.1|9177.3|248
1619010000000|2021-04-21 13:00:00|9179.8|9177.4|9181.6|9180.1|9183.7|9181.9|9179.7|9177.3|295
1619010300000|2021-04-21 13:05:00|9181.7|9180.2|9182.6|9181.1|9183.1|9181.5|9178.7|9177|311
1619010600000|2021-04-21 13:10:00|9182.7|9181.2|9185.8|9184.3|9189|9187.4|9182.7|9181.2|300
1619010900000|2021-04-21 13:15:00|9185.9|9184.4|9183.4|9181.9|9186.2|9184.4|9182.3|9180.3|277
1619011200000|2021-04-21 13:20:00|9183.5|9182|9183.1|9181.6|9184.7|9183.2|9181.7|9179.8|298
1619011500000|2021-04-21 13:25:00|9183|9181.5|9187.7|9186.2|9188|9186.2|9181.5|9180|251
1619011800000|2021-04-21 13:30:00|9188.2|9185.8|9188|9186.5|9190.2|9187.8|9182.8|9181|397
1619012100000|2021-04-21 13:35:00|9187.9|9186.4|9189.3|9187.8|9190.6|9189.1|9185.6|9183.7|410
1619012400000|2021-04-21 13:40:00|9189.4|9187.9|9187|9185.5|9191.3|9189.3|9186.8|9185.1|501
1619012700000|2021-04-21 13:45:00|9186.9|9185.4|9189.2|9187.7|9189.3|9187.8|9185.2|9183.4|482
1619013000000|2021-04-21 13:50:00|9189.1|9187.6|9192.7|9191.2|9194.2|9192.2|9188.4|9186.7|538
1619013300000|2021-04-21 13:55:00|9192.8|9191.3|9188.2|9186.7|9192.8|9191.3|9187.9|9186.2|481
1619013600000|2021-04-21 14:00:00|9188.3|9186.8|9191.2|9189.7|9192.2|9190.4|9187.8|9186.1|696
1619013900000|2021-04-21 14:05:00|9191.3|9189.8|9191.2|9189.7|9193.4|9191.9|9190.2|9188.7|475
1619014200000|2021-04-21 14:10:00|9191.6|9189.2|9195.4|9193|9196.5|9194.8|9190.5|9189|522
1619014500000|2021-04-21 14:15:00|9195.3|9192.9|9191.9|9190.4|9196.7|9195.1|9191.8|9189.8|508
1619014800000|2021-04-21 14:20:00|9192.1|9190.6|9186.8|9185.3|9192.2|9190.7|9186.5|9184.9|525
1619015100000|2021-04-21 14:25:00|9186.9|9185.4|9181.5|9179.1|9187.1|9185.6|9181|9179|579
1619015400000|2021-04-21 14:30:00|9181.6|9179.2|9188|9186.5|9190.5|9188.9|9181.1|9179.2|621
1619015700000|2021-04-21 14:35:00|9188.1|9186.6|9185.7|9183.3|9190.4|9188.9|9185.1|9183.1|584
1619016000000|2021-04-21 14:40:00|9185.6|9183.2|9185.1|9182.7|9186.6|9184.8|9183.1|9181|562
1619016300000|2021-04-21 14:45:00|9184.6|9182.2|9180.5|9179|9185.1|9182.7|9180.1|9178.3|541
1619016600000|2021-04-21 14:50:00|9180.4|9178.9|9175|9173.5|9181.6|9179.7|9173.8|9172|541
1619016900000|2021-04-21 14:55:00|9174.9|9173.4|9175.2|9172.8|9177.1|9175.6|9173.4|9171.7|538
1619017200000|2021-04-21 15:00:00|9174.9|9173.4|9174.4|9172.9|9177.2|9175.5|9174|9172.2|460
1619017500000|2021-04-21 15:05:00|9174.6|9173.1|9172.5|9170.1|9175.1|9173.6|9171.9|9170.1|251
1619017800000|2021-04-21 15:10:00|9172.6|9170.2|9169.3|9167.8|9173.1|9171.6|9168.7|9166.8|406
1619018100000|2021-04-21 15:15:00|9169.4|9167.9|9169.9|9168.4|9172.4|9170.6|9169.1|9167.6|263
1619018400000|2021-04-21 15:20:00|9169.8|9168.3|9169.4|9167.9|9170.9|9169.4|9169.1|9167.2|298
1619018700000|2021-04-21 15:25:00|9169.5|9168|9169.2|9166.8|9170.6|9168.9|9168.3|9166.8|223
1619019000000|2021-04-21 15:30:00|9169.3|9166.9|9168.7|9167.2|9169.5|9168|9167.9|9166.1|208
1619019300000|2021-04-21 15:35:00|9168.9|9167.4|9166.1|9164.6|9168.9|9167.4|9164.7|9162.8|239
1619019600000|2021-04-21 15:40:00|9166|9164.5|9167.1|9164.7|9168.4|9166.8|9165.9|9164.4|261
1619019900000|2021-04-21 15:45:00|9166|9164.5|9165.2|9163.7|9166.3|9164.5|9164.3|9162.7|282
1619020200000|2021-04-21 15:50:00|9165.3|9163.8|9166.9|9165.4|9167.4|9165.5|9164.7|9163.2|278
1619020500000|2021-04-21 15:55:00|9167|9165.5|9167.7|9166.2|9168.2|9166.6|9165.3|9163.6|230
1619020800000|2021-04-21 16:00:00|9167.8|9166.3|9169.5|9168|9170.5|9168.6|9167.8|9166.3|282
1619021100000|2021-04-21 16:05:00|9169.4|9167.9|9167.2|9165.7|9169.5|9168|9167|9165|257
1619021400000|2021-04-21 16:10:00|9167.4|9165.9|9170.9|9169.4|9171.5|9169.6|9167.3|9165.7|241
1619021700000|2021-04-21 16:15:00|9171|9169.5|9169.8|9168.3|9173.3|9171.8|9169.5|9167.5|261
1619022000000|2021-04-21 16:20:00|9169.7|9168.2|9168.7|9167.2|9169.7|9168.2|9167|9165.1|210
1619022300000|2021-04-21 16:25:00|9168.6|9167.1|9170.4|9168.9|9170.6|9169|9168.5|9167|213
1619022600000|2021-04-21 16:30:00|9170.5|9169|9168.6|9167.1|9170.5|9169|9168.4|9166.9|178
1619022900000|2021-04-21 16:35:00|9168.5|9167|9169.3|9167.8|9169.7|9168|9167.8|9166.1|187
1619023200000|2021-04-21 16:40:00|9169.5|9168|9168.2|9166.7|9169.5|9168|9167.1|9165.2|171
1619023500000|2021-04-21 16:45:00|9168.3|9166.8|9167.9|9166.4|9168.6|9166.8|9167.7|9166|184
1619023800000|2021-04-21 16:50:00|9168|9166.5|9167.6|9166.1|9169.5|9167.8|9167.2|9165.7|123
1619024100000|2021-04-21 16:55:00|9167.7|9166.2|9172.2|9170.7|9173.5|9171.6|9167.6|9166.1|290
1619024400000|2021-04-21 17:00:00|9172.3|9170.8|9173.5|9172|9175.1|9173.6|9172.3|9170.6|299
1619024700000|2021-04-21 17:05:00|9173|9171.5|9171.5|9170|9175.1|9173.6|9171.3|9169.5|267
1619025000000|2021-04-21 17:10:00|9171.4|9169.9|9171.4|9169|9172.2|9170.7|9171.1|9168.7|196
1619025300000|2021-04-21 17:15:00|9171.3|9168.9|9171.5|9170|9173|9171.1|9170.9|9168.9|283
1619025600000|2021-04-21 17:20:00|9171.4|9169.9|9170.1|9168.6|9171.5|9170|9170.1|9168.2|154
1619025900000|2021-04-21 17:25:00|9170.2|9168.7|9170.9|9169.4|9171|9169.5|9169.7|9168.2|181
1619026200000|2021-04-21 17:30:00|9171|9169.5|9171.3|9169.8|9171.7|9169.9|9170|9168.5|145
1619026500000|2021-04-21 17:35:00|9171.4|9169.9|9171.4|9169.9|9171.7|9170.2|9171.2|9169.7|116
1619026800000|2021-04-21 17:40:00|9171.3|9169.8|9171.7|9170.2|9171.9|9170.4|9170.7|9169.2|102
1619027100000|2021-04-21 17:45:00|9171.8|9170.3|9170.9|9169.4|9172.4|9170.9|9170.8|9169.3|122
1619027400000|2021-04-21 17:50:00|9171|9169.5|9169.8|9168.3|9171.9|9170|9169.7|9167.8|205
1619027700000|2021-04-21 17:55:00|9169.7|9168.2|9173.5|9172|9174.7|9172.6|9169.3|9167.3|287
1619028000000|2021-04-21 18:00:00|9173.6|9172.1|9172.9|9171.4|9175.8|9174.3|9172.8|9171.3|290
1619028300000|2021-04-21 18:05:00|9172.8|9171.3|9172.1|9170.6|9173.6|9172.1|9171.9|9170.4|179
1619028600000|2021-04-21 18:10:00|9172|9170.5|9171.6|9170.1|9173.5|9171.8|9171.1|9169.6|189
1619028900000|2021-04-21 18:15:00|9171.7|9170.2|9173.6|9172.1|9173.6|9172.1|9171.7|9170.2|186
1619029200000|2021-04-21 18:20:00|9173.7|9172.2|9174.1|9172.6|9174.3|9172.8|9172.5|9171|158
1619029500000|2021-04-21 18:25:00|9174.2|9172.7|9175.5|9174|9175.6|9174|9173.5|9172|172
1619029800000|2021-04-21 18:30:00|9175.4|9173.9|9174.6|9173.1|9175.5|9174|9173.6|9172.1|103
1619030100000|2021-04-21 18:35:00|9174.5|9173|9174.5|9173|9176.2|9174.7|9174.4|9172.5|132
1619030400000|2021-04-21 18:40:00|9174.4|9172.9|9174.7|9173.2|9175.1|9173.6|9173.2|9171.7|142
1619030700000|2021-04-21 18:45:00|9174.6|9173.1|9175.2|9173.7|9175.7|9174.2|9174|9172.5|141
1619031000000|2021-04-21 18:50:00|9175.3|9173.8|9173.4|9171.9|9175.4|9173.9|9173|9171.5|124
1619031300000|2021-04-21 18:55:00|9173.5|9172|9172.2|9170.7|9173.6|9172.1|9171.2|9169.7|204
1619031600000|2021-04-21 19:00:00|9172.4|9170.9|9172|9170.5|9174.5|9172.7|9171.9|9170|174
1619031900000|2021-04-21 19:05:00|9172.1|9170.6|9172.7|9171.2|9173.3|9171.4|9172|9170.5|131
1619032200000|2021-04-21 19:10:00|9172.8|9171.3|9171.2|9169.7|9172.8|9171.3|9171.1|9169.6|151
1619032500000|2021-04-21 19:15:00|9171|9169.5|9172.1|9170.6|9172.1|9170.6|9170.9|9169.4|106
1619032800000|2021-04-21 19:20:00|9172|9170.5|9171|9169.5|9172|9170.5|9170.6|9168.9|152
1619033100000|2021-04-21 19:25:00|9171.1|9169.6|9170.1|9168.6|9171.7|9170.2|9169.6|9167.9|145
1619033400000|2021-04-21 19:30:00|9170|9168.5|9169.4|9167.9|9171.4|9169.4|9169.1|9167.4|136
1619033700000|2021-04-21 19:35:00|9169.2|9167.7|9168.9|9167.4|9169.8|9168.1|9168.8|9167.3|119
1619034000000|2021-04-21 19:40:00|9169|9167.5|9169.5|9168|9170.2|9168.4|9168.8|9167.3|151
1619034300000|2021-04-21 19:45:00|9169.4|9167.9|9170.3|9167.9|9171.2|9169.3|9169.4|9167.9|139
1619034600000|2021-04-21 19:50:00|9169.7|9168.2|9169.1|9167.6|9170.1|9168.4|9168.8|9167.3|149
1619034900000|2021-04-21 19:55:00|9169|9167.5|9169.4|9167.9|9170.3|9168.8|9168.3|9166.8|192
1619035200000|2021-04-21 20:00:00|9169.5|9168|9170.3|9167.9|9171.4|9169.6|9169.3|9167.8|138
1619035500000|2021-04-21 20:05:00|9170.2|9167.8|9170.1|9168.6|9170.5|9168.7|9169.8|9167.8|87
1619035800000|2021-04-21 20:10:00|9170.2|9168.7|9170.3|9167.9|9170.6|9168.8|9170|9167.6|64
1619036100000|2021-04-21 20:15:00|9169.8|9168.3|9170.2|9168.7|9170.7|9168.8|9169.2|9167.4|100
1619036400000|2021-04-21 20:20:00|9170.3|9168.8|9171.2|9169.7|9171.9|9170.1|9170.1|9168.3|143
1619036700000|2021-04-21 20:25:00|9171|9169.5|9171.9|9169.5|9173.2|9171|9170.9|9168.8|133
1619037000000|2021-04-21 20:30:00|9171.7|9169.3|9170.4|9168.9|9172|9169.7|9170.3|9168.4|119
1619037300000|2021-04-21 20:35:00|9170.5|9169|9170.2|9168.7|9170.7|9169.1|9170.2|9168.2|56
1619037600000|2021-04-21 20:40:00|9170.1|9168.6|9170.7|9168.3|9170.8|9168.9|9170|9167.9|74
1619037900000|2021-04-21 20:45:00|9170.9|9168.5|9170.9|9168.5|9171.3|9168.9|9170.2|9168.3|97
1619038200000|2021-04-21 20:50:00|9171|9168.6|9170.1|9167.7|9171.1|9168.9|9170|9167.6|92
1619038500000|2021-04-21 20:55:00|9170.4|9168|9172.3|9167.5|9172.4|9169|9168.9|9166.2|351
1619038800000|2021-04-21 21:00:00|9172.4|9167.4|9177.1|9172.1|9177.1|9172.1|9170.6|9165.6|27
1619039100000|2021-04-21 21:05:00|9177.4|9172.4|9174.2|9169.2|9177.5|9172.5|9173.3|9168.3|98
1619039400000|2021-04-21 21:10:00|9174.3|9169.3|9174.4|9169.4|9175.4|9170.4|9173.5|9168.5|85
1619039700000|2021-04-21 21:15:00|9174.2|9169.2|9173|9168|9175.3|9170.3|9172|9167.3|78
1619040000000|2021-04-21 21:20:00|9172.4|9167.4|9172.8|9167.8|9174.9|9169.9|9172|9167|123
1619040300000|2021-04-21 21:25:00|9172.5|9167.5|9173.7|9168.7|9175|9170|9172|9167|86
1619040600000|2021-04-21 21:30:00|9174.6|9169.6|9174.2|9169.2|9175.2|9170.2|9172|9167|129
1619040900000|2021-04-21 21:35:00|9174.3|9169.3|9170.3|9165.3|9174.9|9169.9|9168.3|9163.3|192
1619041200000|2021-04-21 21:40:00|9170.2|9165.2|9170|9165|9171.3|9166.3|9167.3|9162.3|173
1619041500000|2021-04-21 21:45:00|9169.6|9164.6|9170|9165|9170.2|9165.2|9167.4|9162.4|165
1619041800000|2021-04-21 21:50:00|9169.9|9164.9|9170.8|9165.8|9172.8|9167.8|9168.1|9163.1|277
1619042100000|2021-04-21 21:55:00|9170.4|9165.4|9170.6|9165.6|9171.9|9166.9|9168.9|9163.9|242
1619042400000|2021-04-21 22:00:00|9170|9165|9169.1|9166.2|9171.6|9166.8|9168.1|9163.1|412
1619042700000|2021-04-21 22:05:00|9168.8|9166.3|9170.5|9168.1|9171|9168.3|9168.5|9164.6|275
1619043000000|2021-04-21 22:10:00|9170.6|9168.2|9170.7|9168.3|9171.8|9168.7|9170.1|9167.7|91
1619043300000|2021-04-21 22:15:00|9170.6|9168.2|9171.8|9169.4|9173.3|9169.4|9170.6|9168.1|92
1619043600000|2021-04-21 22:20:00|9171.7|9169.3|9171.5|9169.1|9171.9|9169.4|9171.4|9169|45
1619043900000|2021-04-21 22:25:00|9171.6|9169.2|9171.3|9168.9|9172|9169.2|9171.1|9168.6|71
1619044200000|2021-04-21 22:30:00|9171.2|9168.8|9170.3|9167.9|9171.4|9168.9|9170.2|9167.8|75
1619044500000|2021-04-21 22:35:00|9170.1|9167.7|9170.3|9167.5|9170.4|9167.8|9169.8|9167.4|53
1619044800000|2021-04-21 22:40:00|9170|9167.6|9170|9167.6|9171|9167.8|9169.9|9167.3|58
1619045100000|2021-04-21 22:45:00|9170.1|9167.7|9169.6|9167.2|9170.5|9167.8|9169.4|9167|67
1619045400000|2021-04-21 22:50:00|9169.5|9167.1|9170|9167.6|9170.5|9167.7|9169|9166.6|56
1619045700000|2021-04-21 22:55:00|9170.1|9167.7|9169.6|9167.2|9170.2|9167.8|9169.4|9167|70
1619046000000|2021-04-21 23:00:00|9169.7|9167.3|9169.4|9167|9170.2|9167.8|9169.3|9166.9|74
1619046300000|2021-04-21 23:05:00|9170|9166.8|9169.1|9166.7|9170|9166.9|9168.9|9166.5|54
1619046600000|2021-04-21 23:10:00|9169.2|9166.8|9169.1|9166.7|9169.3|9166.9|9168.9|9166.5|49
1619046900000|2021-04-21 23:15:00|9169.2|9166.8|9168.4|9166|9169.2|9166.8|9168.2|9165.8|75
1619047200000|2021-04-21 23:20:00|9168.3|9165.9|9169|9166.6|9169.1|9166.7|9168.1|9165.7|73
1619047500000|2021-04-21 23:25:00|9169.1|9166.7|9168.2|9165.8|9169.2|9166.8|9168.2|9165.8|51
1619047800000|2021-04-21 23:30:00|9168.3|9165.9|9168.2|9165.8|9169.1|9166.7|9167.7|9165.7|81
1619048100000|2021-04-21 23:35:00|9168.3|9165.9|9167.8|9166.3|9168.7|9166.6|9167.7|9165.6|99
1619048400000|2021-04-21 23:40:00|9167.9|9166.4|9168.8|9166.4|9169.4|9167.6|9167.8|9165.7|107
1619048700000|2021-04-21 23:45:00|9168.9|9166.5|9168.9|9166.5|9169.3|9167.3|9168.4|9166.4|79
1619049000000|2021-04-21 23:50:00|9169|9166.6|9167.6|9165.2|9169|9166.9|9167.4|9165|94
1619049300000|2021-04-21 23:55:00|9167.7|9165.3|9168.8|9166.4|9169.8|9167.4|9167|9165.2|162
1619049600000|2021-04-22 00:00:00|9168.7|9166.3|9166.9|9164.5|9169|9166.6|9165.2|9163|200
1619049900000|2021-04-22 00:05:00|9166.8|9164.4|9167.5|9165.1|9167.9|9165.5|9166.2|9164|174
1619050200000|2021-04-22 00:10:00|9167.1|9165.6|9168.6|9167.1|9169.3|9167.4|9166.6|9164.2|174
1619050500000|2021-04-22 00:15:00|9168.7|9167.2|9169.6|9167.2|9169.8|9167.8|9168.6|9166.6|123
1619050800000|2021-04-22 00:20:00|9169.5|9167.1|9169.7|9168.2|9170.8|9168.5|9169|9166.7|193
1619051100000|2021-04-22 00:25:00|9169.6|9168.1|9170.1|9167.7|9171.9|9169.5|9169.5|9167.5|167
1619051400000|2021-04-22 00:30:00|9169.6|9168.1|9169.1|9166.7|9170.2|9168.2|9168.9|9166.5|126
1619051700000|2021-04-22 00:35:00|9168.6|9167.1|9167.9|9165.5|9169.4|9167.3|9167.4|9165.4|142
1619052000000|2021-04-22 00:40:00|9167.4|9165.9|9167.2|9165.7|9167.9|9166.1|9166.7|9164.3|95
1619052300000|2021-04-22 00:45:00|9167.7|9165.3|9165.6|9163.2|9167.7|9165.9|9165|9162.7|230
1619052600000|2021-04-22 00:50:00|9165.5|9163.1|9166.9|9164.5|9167.6|9165.6|9165.1|9163|226
1619052900000|2021-04-22 00:55:00|9166.8|9164.4|9167|9165.5|9169|9167|9166.6|9164.4|167
1619053200000|2021-04-22 01:00:00|9167.4|9165|9167.1|9164.7|9167.5|9165.5|9165.6|9163.2|207
1619053500000|2021-04-22 01:05:00|9167|9164.6|9165.3|9162.9|9167|9164.6|9164.5|9162.1|185
1619053800000|2021-04-22 01:10:00|9165.4|9163|9166.7|9164.3|9166.7|9164.7|9164.9|9162.5|262
1619054100000|2021-04-22 01:15:00|9166.8|9164.4|9166.1|9164.6|9166.8|9164.7|9165.8|9163.9|157
1619054400000|2021-04-22 01:20:00|9166|9164.5|9165.7|9163.3|9166.6|9164.6|9164.8|9162.5|181
1619054700000|2021-04-22 01:25:00|9165.8|9163.4|9165.6|9163.2|9166.8|9164.9|9165.3|9163.2|92
1619055000000|2021-04-22 01:30:00|9165.7|9163.3|9165|9162.6|9165.7|9163.8|9163.9|9161.5|159
1619055300000|2021-04-22 01:35:00|9164.9|9162.5|9164|9161.6|9165.2|9163|9163.8|9161.4|170
1619055600000|2021-04-22 01:40:00|9163.5|9162|9164|9161.6|9164.2|9162.5|9162.9|9160.8|175
1619055900000|2021-04-22 01:45:00|9163.9|9161.5|9162.1|9159.7|9164.1|9162|9161.8|9159.7|209
1619056200000|2021-04-22 01:50:00|9161.7|9160.2|9161.2|9158.8|9163.7|9161.7|9160.6|9158.4|192
1619056500000|2021-04-22 01:55:00|9161.4|9159|9161.9|9160.4|9163.3|9161.4|9160.5|9158.6|230
1619056800000|2021-04-22 02:00:00|9162.1|9160.6|9162|9160.5|9163.2|9161.3|9161.1|9159.2|170
1619057100000|2021-04-22 02:05:00|9162.1|9160.6|9162.2|9160.7|9162.7|9160.8|9161.4|9159.5|164
1619057400000|2021-04-22 02:10:00|9162.1|9160.6|9159.7|9157.3|9162.2|9160.7|9159.6|9157.3|137
1619057700000|2021-04-22 02:15:00|9159.8|9157.4|9159.9|9157.5|9160.9|9158.8|9159.4|9157.3|129
1619058000000|2021-04-22 02:20:00|9159.8|9157.4|9159.9|9157.5|9160.8|9159|9159.3|9157|122
1619058300000|2021-04-22 02:25:00|9159.8|9157.4|9159.9|9157.5|9160.1|9158.3|9159.3|9157.4|135
1619058600000|2021-04-22 02:30:00|9159.8|9157.4|9159.4|9157.9|9160.5|9158.6|9158.7|9156.5|177
1619058900000|2021-04-22 02:35:00|9159.5|9158|9159.6|9158.1|9160|9158.4|9159.1|9157.2|123
1619059200000|2021-04-22 02:40:00|9159.5|9158|9160|9157.6|9160.8|9158.9|9159.5|9157.5|137
1619059500000|2021-04-22 02:45:00|9160.1|9157.7|9159.8|9158.3|9160.7|9158.8|9159.5|9157.5|195
1619059800000|2021-04-22 02:50:00|9160.2|9157.8|9160|9157.6|9160.4|9158.5|9159.4|9157.5|167
1619060100000|2021-04-22 02:55:00|9160.1|9157.7|9160.1|9157.7|9160.5|9158.3|9158.8|9156.9|169
1619060400000|2021-04-22 03:00:00|9160|9157.6|9159.9|9157.5|9160.9|9158.8|9158.6|9156.6|211
1619060700000|2021-04-22 03:05:00|9159.8|9157.4|9160|9157.6|9160.3|9158.3|9159.1|9156.8|198
1619061000000|2021-04-22 03:10:00|9159.9|9157.5|9160.1|9157.7|9160.2|9158.3|9158.9|9157.1|134
1619061300000|2021-04-22 03:15:00|9160.2|9157.8|9159.5|9158|9160.3|9158.3|9159.3|9157.3|127
1619061600000|2021-04-22 03:20:00|9159.6|9158.1|9159.4|9157.9|9160.1|9158.3|9159.2|9157.5|139
1619061900000|2021-04-22 03:25:00|9159.5|9158|9160.6|9158.2|9160.8|9158.8|9159.2|9157.5|149
1619062200000|2021-04-22 03:30:00|9160.7|9158.3|9161.9|9160.4|9162.7|9160.6|9160.5|9158.1|174
1619062500000|2021-04-22 03:35:00|9162|9160.5|9164.2|9161.8|9164.3|9161.9|9162|9160.2|206
1619062800000|2021-04-22 03:40:00|9164.1|9161.7|9163.9|9161.5|9164.3|9162.1|9162.6|9160.7|228
1619063100000|2021-04-22 03:45:00|9164|9161.6|9162.7|9161.2|9164.2|9162.1|9162.5|9160.6|207
1619063400000|2021-04-22 03:50:00|9162.6|9161.1|9163.7|9161.3|9164|9161.6|9162.5|9160.7|163
1619063700000|2021-04-22 03:55:00|9163.2|9161.7|9164.5|9163|9165.4|9163.2|9163|9161.1|145
1619064000000|2021-04-22 04:00:00|9164.4|9162.9|9163.5|9161.1|9164.9|9162.9|9163.4|9161|112
1619064300000|2021-04-22 04:05:00|9163.4|9161|9164.9|9162.5|9165|9163|9163.3|9161|161
1619064600000|2021-04-22 04:10:00|9165|9162.6|9165.1|9162.7|9165.7|9163.3|9163.9|9161.8|230
1619064900000|2021-04-22 04:15:00|9165|9162.6|9165.8|9163.4|9166.7|9164.3|9164.6|9162.6|260
1619065200000|2021-04-22 04:20:00|9165.7|9163.3|9164.7|9162.3|9166.2|9164.3|9164.4|9162.2|200
1619065500000|2021-04-22 04:25:00|9164.6|9162.2|9165|9162.6|9165.2|9163.4|9163.6|9161.6|164
1619065800000|2021-04-22 04:30:00|9165.1|9162.7|9165|9162.6|9165.3|9163.2|9164.5|9162.4|120
1619066100000|2021-04-22 04:35:00|9165.1|9162.7|9165.3|9163.8|9166|9163.9|9164.7|9162.5|185
1619066400000|2021-04-22 04:40:00|9165.2|9163.7|9164.8|9162.4|9165.5|9163.7|9164.2|9162.3|164
1619066700000|2021-04-22 04:45:00|9164.9|9162.5|9165.8|9163.4|9165.9|9163.9|9164.3|9162.4|124
1619067000000|2021-04-22 04:50:00|9165.7|9163.3|9165.7|9163.3|9166.2|9164.1|9164.8|9163|200
1619067300000|2021-04-22 04:55:00|9165.8|9163.4|9166|9164.5|9166.7|9164.7|9165.1|9163|109
1619067600000|2021-04-22 05:00:00|9165.9|9164.4|9166.6|9164.2|9167.5|9165.4|9165.3|9163.2|217
1619067900000|2021-04-22 05:05:00|9166.7|9164.3|9166.7|9165.2|9168.3|9165.9|9165.9|9163.7|190
1619068200000|2021-04-22 05:10:00|9166.8|9165.3|9166.6|9164.2|9167.5|9165.5|9165.6|9163.7|189
1619068500000|2021-04-22 05:15:00|9166.5|9164.1|9165.1|9163.6|9166.6|9164.6|9165.1|9163.4|150
1619068800000|2021-04-22 05:20:00|9165.2|9163.7|9166.4|9164|9166.5|9164.5|9165.1|9163.1|127
1619069100000|2021-04-22 05:25:00|9166.3|9163.9|9166.4|9164|9166.6|9164.5|9165.8|9163.8|132
1619069400000|2021-04-22 05:30:00|9166.3|9163.9|9165.7|9163.3|9166.8|9164.9|9165.1|9163.2|131
1619069700000|2021-04-22 05:35:00|9165.6|9163.2|9164.4|9162.9|9165.8|9163.8|9164.3|9162.5|95
1619070000000|2021-04-22 05:40:00|9164.5|9163|9166.1|9164.6|9166.9|9165|9164.2|9162.4|154
1619070300000|2021-04-22 05:45:00|9166.2|9164.7|9165.6|9164.1|9166.7|9164.7|9165.5|9163.4|142
1619070600000|2021-04-22 05:50:00|9165.4|9163.9|9164.1|9162.6|9166|9164|9164.1|9162.1|184
1619070900000|2021-04-22 05:55:00|9164.2|9162.7|9166.5|9164.1|9166.7|9164.7|9164.1|9162.5|233
1619071200000|2021-04-22 06:00:00|9166.2|9163.8|9165.1|9163.6|9166.7|9164.5|9164|9162.1|270
1619071500000|2021-04-22 06:05:00|9165.2|9163.7|9162.3|9159.9|9165.2|9163.7|9161|9159.5|248
1619071800000|2021-04-22 06:10:00|9162.4|9160|9164.5|9163|9165.5|9163.7|9162.4|9160|250
1619072100000|2021-04-22 06:15:00|9164.6|9163.1|9163.6|9162.1|9165.8|9163.9|9163.4|9161.9|190
1619072400000|2021-04-22 06:20:00|9163.5|9162|9161.1|9159.6|9164|9162.5|9159.4|9157.4|259
1619072700000|2021-04-22 06:25:00|9161|9159.5|9158.5|9156.1|9162.4|9160.3|9157.2|9155|269
1619073000000|2021-04-22 06:30:00|9158.4|9156|9154.5|9153|9159.2|9157.2|9154.4|9152.6|371
1619073300000|2021-04-22 06:35:00|9154.4|9152.9|9151.8|9150.3|9154.8|9153|9151.4|9149.5|198
1619073600000|2021-04-22 06:40:00|9151.7|9150.2|9154|9151.6|9154.1|9151.7|9150.8|9148.9|244
1619073900000|2021-04-22 06:45:00|9153.9|9151.5|9148.3|9145.9|9154|9151.6|9146.1|9143.9|420
1619074200000|2021-04-22 06:50:00|9148.4|9146|9149.2|9146.8|9149.3|9147.4|9146.9|9144.9|355
1619074500000|2021-04-22 06:55:00|9149.1|9146.7|9150.6|9148.2|9151.2|9148.7|9148.7|9146.7|465
1619074800000|2021-04-22 07:00:00|9150.5|9148.1|9149.9|9147.5|9152.9|9150.5|9148.8|9146.7|580
1619075100000|2021-04-22 07:05:00|9149.8|9147.4|9152.8|9150.4|9152.9|9150.8|9148.2|9146.2|397
1619075400000|2021-04-22 07:10:00|9152.6|9150.2|9151.6|9149.2|9152.7|9150.5|9149.3|9147|426
1619075700000|2021-04-22 07:15:00|9151.7|9149.3|9153.5|9151.1|9154.2|9152.3|9150.5|9148.2|335
1619076000000|2021-04-22 07:20:00|9153.4|9151|9153|9151.5|9154.9|9152.6|9152.2|9150.7|273
1619076300000|2021-04-22 07:25:00|9153.1|9151.6|9152.7|9150.3|9155.1|9153.1|9151.9|9150.2|230
1619076600000|2021-04-22 07:30:00|9152.8|9150.4|9153.4|9151|9155.2|9153.3|9152.5|9150.1|276
1619076900000|2021-04-22 07:35:00|9152.9|9151.4|9153.4|9151.9|9154.5|9152.4|9152.1|9150.1|284
1619077200000|2021-04-22 07:40:00|9153.5|9152|9152.2|9150.7|9154.1|9152.3|9152|9150.3|296
1619077500000|2021-04-22 07:45:00|9152.1|9150.6|9152.2|9150.7|9152.6|9150.7|9149.6|9148.1|239
1619077800000|2021-04-22 07:50:00|9152.3|9150.8|9151.3|9149.8|9153.6|9152.1|9150.4|9148.5|287
1619078100000|2021-04-22 07:55:00|9151.2|9149.7|9150.3|9147.9|9152.3|9150.2|9146.5|9144.3|422
1619078400000|2021-04-22 08:00:00|9150|9148.5|9150.8|9148.4|9152.9|9151|9150|9147.8|377
1619078700000|2021-04-22 08:05:00|9150.7|9148.3|9150.7|9149.2|9152.2|9150.3|9149.9|9147.5|214
1619079000000|2021-04-22 08:10:00|9150.6|9149.1|9153.6|9151.2|9153.9|9151.6|9150.4|9148.9|323
1619079300000|2021-04-22 08:15:00|9153.5|9151.1|9153|9151.5|9153.5|9151.8|9151.6|9149.6|274
1619079600000|2021-04-22 08:20:00|9153.1|9151.6|9151.5|9150|9154.2|9152.4|9151.3|9149.6|250
1619079900000|2021-04-22 08:25:00|9151.7|9150.2|9151.1|9149.6|9152.6|9150.8|9150.5|9148.8|233
1619080200000|2021-04-22 08:30:00|9151|9149.5|9152.4|9150|9152.6|9150.7|9148.4|9146.6|296
1619080500000|2021-04-22 08:35:00|9152.5|9150.1|9151.5|9150|9152.6|9150.2|9149.4|9147.7|234
1619080800000|2021-04-22 08:40:00|9151.6|9150.1|9156.7|9154.3|9157|9155.5|9151.4|9149.5|313
1619081100000|2021-04-22 08:45:00|9156.8|9154.4|9159.6|9158.1|9160.1|9158.3|9156|9153.9|376
1619081400000|2021-04-22 08:50:00|9159.5|9158|9163.3|9160.9|9164.3|9162.2|9159.3|9157.4|351
1619081700000|2021-04-22 08:55:00|9163.2|9160.8|9162.5|9160.1|9163.3|9161.4|9160.6|9158.3|330
1619082000000|2021-04-22 09:00:00|9162.4|9160|9164.2|9161.8|9165.5|9163.2|9161.2|9159.2|358
1619082300000|2021-04-22 09:05:00|9164.3|9161.9|9162.9|9160.5|9164.4|9162.5|9161.3|9159|355
1619082600000|2021-04-22 09:10:00|9162.8|9160.4|9164.2|9161.8|9164.9|9163|9160.7|9159.1|327
1619082900000|2021-04-22 09:15:00|9164.1|9161.7|9164.6|9162.2|9165.8|9163.8|9162.8|9160.9|379
1619083200000|2021-04-22 09:20:00|9164.8|9162.4|9165.7|9164.2|9166.8|9164.9|9162.5|9160.1|289
1619083500000|2021-04-22 09:25:00|9165.6|9164.1|9167.4|9165|9170.2|9167.8|9164.9|9162.8|273
1619083800000|2021-04-22 09:30:00|9167.3|9164.9|9164.2|9161.8|9167.4|9165|9163.7|9161.7|291
1619084100000|2021-04-22 09:35:00|9164.1|9161.7|9164|9161.6|9164.3|9162.2|9161.2|9159.2|320
1619084400000|2021-04-22 09:40:00|9163.7|9161.3|9163.4|9161|9164.1|9162.2|9161.3|9159.3|219
1619084700000|2021-04-22 09:45:00|9163.3|9160.9|9160.8|9158.4|9163.4|9161.7|9159.8|9157.7|314
1619085000000|2021-04-22 09:50:00|9160.5|9158.1|9161.3|9159.8|9162|9160|9160.5|9158.1|213
1619085300000|2021-04-22 09:55:00|9161.9|9159.5|9161.5|9159.1|9162.1|9159.8|9159.4|9157.3|311
1619085600000|2021-04-22 10:00:00|9161.4|9159|9158.7|9156.3|9161.4|9159|9158.1|9155.9|326
1619085900000|2021-04-22 10:05:00|9158.6|9156.2|9156.4|9154|9158.7|9156.3|9154.4|9152.2|329
1619086200000|2021-04-22 10:10:00|9156.3|9153.9|9148.5|9146.1|9156.6|9154.3|9147.5|9145.1|425
1619086500000|2021-04-22 10:15:00|9148.6|9146.2|9149.3|9146.9|9149.5|9147.5|9147|9145|288
1619086800000|2021-04-22 10:20:00|9149.2|9146.8|9150|9147.6|9151.2|9149.2|9147.9|9145.9|280
1619087100000|2021-04-22 10:25:00|9150.1|9147.7|9149.5|9147.1|9150.4|9148.5|9148.6|9146.2|220
1619087400000|2021-04-22 10:30:00|9149.4|9147|9149.9|9147.5|9150.8|9148.4|9147.6|9145.4|278
1619087700000|2021-04-22 10:35:00|9150|9147.6|9147.1|9144.7|9150|9147.6|9146.4|9144.4|237
1619088000000|2021-04-22 10:40:00|9147.2|9144.8|9145.8|9143.4|9147.7|9145.7|9145.4|9143.2|191
1619088300000|2021-04-22 10:45:00|9145.9|9143.5|9148.2|9145.8|9149.3|9146.9|9145.9|9143.5|295
1619088600000|2021-04-22 10:50:00|9148.1|9145.7|9146.1|9143.7|9148.3|9145.9|9144.7|9142.5|227
1619088900000|2021-04-22 10:55:00|9146|9143.6|9154.1|9151.7|9154.4|9152|9145.6|9143.4|354
1619089200000|2021-04-22 11:00:00|9154.2|9151.8|9154.3|9151.9|9156.9|9154.7|9153|9151|390
1619089500000|2021-04-22 11:05:00|9153.9|9151.5|9151.1|9148.7|9154|9152|9148.9|9146.9|351
1619089800000|2021-04-22 11:10:00|9151|9148.6|9150.4|9148.9|9153.3|9151.2|9150.4|9148.5|258
1619090100000|2021-04-22 11:15:00|9150.8|9148.4|9152.2|9149.8|9152.4|9150.5|9150.5|9148.3|251
1619090400000|2021-04-22 11:20:00|9152.3|9149.9|9152.9|9151.4|9153.3|9151.5|9150.6|9148.7|274
1619090700000|2021-04-22 11:25:00|9153.9|9151.5|9150.9|9148.5|9154.5|9152.3|9150.3|9148.3|286
1619091000000|2021-04-22 11:30:00|9150.7|9148.3|9151.3|9149.8|9151.3|9149.8|9149|9147.2|233
1619091300000|2021-04-22 11:35:00|9151.4|9149.9|9155.7|9154.2|9156.8|9154.7|9150.8|9148.9|289
1619091600000|2021-04-22 11:40:00|9155.8|9154.3|9158.7|9156.3|9159|9156.7|9154.6|9152.9|297
1619091900000|2021-04-22 11:45:00|9158.5|9156.1|9156.8|9154.4|9158.5|9156.1|9152.2|9149.8|283
1619092200000|2021-04-22 11:50:00|9156.3|9154.8|9160.5|9158.1|9160.7|9158.8|9156.3|9154.6|296
1619092500000|2021-04-22 11:55:00|9160.6|9158.2|9161.1|9158.7|9164.6|9162.3|9159.8|9157.4|453
1619092800000|2021-04-22 12:00:00|9161.2|9158.8|9159.5|9158|9162.4|9160.5|9158.9|9156.9|489
1619093100000|2021-04-22 12:05:00|9159.7|9157.3|9157.8|9156.3|9160|9157.8|9156.5|9154.7|542
1619093400000|2021-04-22 12:10:00|9158.2|9155.8|9161|9159.5|9162.3|9160.8|9157.8|9155.8|500
1619093700000|2021-04-22 12:15:00|9161.3|9158.9|9157.9|9156.4|9162.6|9160.9|9156.3|9154|457
1619094000000|2021-04-22 12:20:00|9158.1|9156.6|9158.1|9156.6|9160|9158.2|9157|9155.5|335
1619094300000|2021-04-22 12:25:00|9158.2|9156.7|9159.5|9157.1|9162.6|9160.7|9158.2|9156.5|270
1619094600000|2021-04-22 12:30:00|9159.4|9157|9160|9157.6|9163.1|9161.2|9156.9|9155|507
1619094900000|2021-04-22 12:35:00|9160.1|9157.7|9162.6|9161.1|9164.4|9162.7|9160|9157.6|459
1619095200000|2021-04-22 12:40:00|9162.9|9161.4|9162.9|9161.4|9165.3|9163.5|9160.6|9159.1|529
1619095500000|2021-04-22 12:45:00|9162.6|9161.1|9162.7|9160.3|9163|9161.5|9158.6|9156.6|390
1619095800000|2021-04-22 12:50:00|9162.6|9160.2|9163.7|9162.2|9165.3|9163.8|9160.3|9158.4|423
1619096100000|2021-04-22 12:55:00|9163.8|9162.3|9158.2|9155.8|9165.4|9163.8|9156.6|9154.2|549
1619096400000|2021-04-22 13:00:00|9157.7|9155.3|9154.5|9152.1|9158.2|9155.8|9151.9|9149.9|774
1619096700000|2021-04-22 13:05:00|9154.4|9152|9156.3|9154.8|9157.5|9155.6|9152.8|9151|463
1619097000000|2021-04-22 13:10:00|9156.1|9154.6|9161.9|9160.4|9164.5|9162.6|9154.5|9152.8|562
1619097300000|2021-04-22 13:15:00|9162|9160.5|9170|9167.6|9170.3|9167.9|9159.5|9157.6|536
1619097600000|2021-04-22 13:20:00|9169.8|9167.4|9169.8|9167.4|9176|9173.6|9168.5|9166.1|930
1619097900000|2021-04-22 13:25:00|9170.1|9167.7|9174.5|9172.1|9174.8|9172.6|9169.7|9167.6|657
1619098200000|2021-04-22 13:30:00|9174.6|9172.2|9172.1|9169.7|9178.3|9175.9|9172.1|9169.7|583
1619098500000|2021-04-22 13:35:00|9171.9|9169.5|9172.6|9171.1|9173.8|9171.7|9169.9|9167.9|480
1619098800000|2021-04-22 13:40:00|9172.5|9171|9176.1|9174.6|9176.3|9174.8|9171.3|9169.3|434
1619099100000|2021-04-22 13:45:00|9176|9174.5|9181.9|9179.5|9181.9|9179.9|9174.6|9173.1|373
1619099400000|2021-04-22 13:50:00|9181.8|9179.4|9177.3|9175.8|9185.7|9183.3|9177.3|9175|501
1619099700000|2021-04-22 13:55:00|9177.6|9175.2|9174.8|9172.4|9177.7|9175.7|9174.1|9171.7|489
1619100000000|2021-04-22 14:00:00|9174.2|9172.7|9176.2|9174.7|9178.7|9177.2|9174.1|9171.7|479
1619100300000|2021-04-22 14:05:00|9176.7|9174.3|9180.1|9177.7|9181.9|9180|9175.5|9173.4|451
1619100600000|2021-04-22 14:10:00|9180|9177.6|9185.3|9183.8|9185.6|9184|9178.3|9176|453
1619100900000|2021-04-22 14:15:00|9185.4|9183.9|9186.1|9184.6|9189.3|9187.5|9184.3|9182.2|591
1619101200000|2021-04-22 14:20:00|9186.2|9184.7|9186.5|9185|9188.5|9187|9186|9184.5|417
1619101500000|2021-04-22 14:25:00|9186.6|9185.1|9189|9187.5|9189.5|9187.7|9183.7|9182.2|400
1619101800000|2021-04-22 14:30:00|9188.7|9187.2|9187.1|9185.6|9189.6|9187.7|9186.6|9185|431
1619102100000|2021-04-22 14:35:00|9187.2|9185.7|9186|9184.5|9189.3|9187.8|9185|9183.5|308
1619102400000|2021-04-22 14:40:00|9185.9|9184.4|9181.9|9180.4|9186.5|9185|9180.3|9178.4|338
1619102700000|2021-04-22 14:45:00|9182|9180.5|9180.2|9178.7|9183.5|9182|9179.7|9177.7|271
1619103000000|2021-04-22 14:50:00|9180.3|9178.8|9172.9|9171.4|9180.6|9178.9|9171.5|9169.3|380
1619103300000|2021-04-22 14:55:00|9172.8|9171.3|9172.4|9170|9176.3|9174.8|9170.6|9169.1|460
1619103600000|2021-04-22 15:00:00|9172|9170.5|9174.3|9172.8|9176.7|9174.8|9171.9|9170.4|341
1619103900000|2021-04-22 15:05:00|9174.4|9172.9|9175.8|9173.4|9177.7|9175.6|9173.9|9172.4|280
1619104200000|2021-04-22 15:10:00|9175.7|9173.3|9176.4|9174.9|9177.7|9176.1|9175|9173.3|224
1619104500000|2021-04-22 15:15:00|9176.5|9175|9177.2|9175.7|9178.2|9176.7|9174.7|9173.2|332
1619104800000|2021-04-22 15:20:00|9177.1|9175.6|9178.5|9177|9179|9177.5|9176.3|9174.8|285
1619105100000|2021-04-22 15:25:00|9178.4|9176.9|9182.9|9181.4|9183.4|9181.5|9178.4|9176.6|299
1619105400000|2021-04-22 15:30:00|9183|9181.5|9182.7|9181.2|9186.8|9184.9|9182.3|9180.8|332
1619105700000|2021-04-22 15:35:00|9182.6|9181.1|9181.6|9179.2|9183.6|9182.1|9181|9179.1|289
1619106000000|2021-04-22 15:40:00|9181.3|9179.8|9179.6|9178.1|9182.5|9180.7|9179.4|9177.5|283
1619106300000|2021-04-22 15:45:00|9179.7|9178.2|9181.7|9180.2|9181.9|9180.4|9179.5|9177.6|262
1619106600000|2021-04-22 15:50:00|9181.6|9180.1|9181.8|9179.4|9182.7|9180.7|9180.1|9178.3|191
1619106900000|2021-04-22 15:55:00|9181.3|9179.8|9183.5|9182|9184.5|9182.5|9179.6|9178.1|307
1619107200000|2021-04-22 16:00:00|9183.6|9182.1|9187.2|9185.7|9188.2|9186.1|9183.6|9181.9|362
1619107500000|2021-04-22 16:05:00|9187.7|9185.3|9187.3|9185.8|9189|9187.3|9186.4|9184.5|251
1619107800000|2021-04-22 16:10:00|9187.1|9185.6|9185.5|9184|9187.7|9185.9|9185.2|9183.4|202
1619108100000|2021-04-22 16:15:00|9185.6|9184.1|9187.6|9186.1|9188.6|9186.7|9185.5|9184|219
1619108400000|2021-04-22 16:20:00|9187.7|9186.2|9184.7|9183.2|9188.7|9186.8|9184.6|9183.1|165
1619108700000|2021-04-22 16:25:00|9184.8|9183.3|9186.2|9183.8|9186.6|9185.1|9183.8|9182.3|174
1619109000000|2021-04-22 16:30:00|9186.1|9183.7|9187.3|9185.8|9187.9|9186.1|9185.3|9183.6|205
1619109300000|2021-04-22 16:35:00|9187.7|9185.3|9187.4|9185.9|9187.7|9186.1|9186.2|9184.5|168
1619109600000|2021-04-22 16:40:00|9187|9185.5|9187.8|9186.3|9188.7|9186.7|9186.4|9184.3|238
1619109900000|2021-04-22 16:45:00|9187.9|9186.4|9188.1|9186.6|9188.8|9186.8|9187.3|9185.5|158
1619110200000|2021-04-22 16:50:00|9188|9186.5|9186.8|9184.4|9189.3|9187.8|9186.2|9184.3|273
1619110500000|2021-04-22 16:55:00|9186.7|9184.3|9189.4|9187|9189.5|9187.6|9185.8|9183.4|317
1619110800000|2021-04-22 17:00:00|9189.3|9186.9|9188.7|9187.2|9192.4|9190|9187.7|9186.2|256
1619111100000|2021-04-22 17:05:00|9188.8|9187.3|9187.7|9186.2|9191|9189.2|9186.6|9184.6|465
1619111400000|2021-04-22 17:10:00|9188|9186.5|9188.1|9185.7|9189.5|9187.5|9187.1|9185|488
1619111700000|2021-04-22 17:15:00|9188.2|9185.8|9188.3|9185.9|9189.7|9187.4|9187.2|9184.9|315
1619112000000|2021-04-22 17:20:00|9187.9|9186.4|9185.7|9183.3|9188.7|9186.4|9185.5|9183.1|417
1619112300000|2021-04-22 17:25:00|9185.8|9183.4|9186|9183.6|9186.1|9184.2|9183.4|9181.3|320
1619112600000|2021-04-22 17:30:00|9185.9|9183.5|9186.7|9184.3|9188.3|9186.5|9185|9182.8|288
1619112900000|2021-04-22 17:35:00|9186.8|9184.4|9186.2|9183.8|9187.1|9185.3|9184.3|9182.2|234
1619113200000|2021-04-22 17:40:00|9186.3|9183.9|9182.4|9180|9187.2|9185.1|9181.1|9178.7|329
1619113500000|2021-04-22 17:45:00|9182|9179.6|9182|9179.6|9183.6|9181.5|9179.6|9177.8|345
1619113800000|2021-04-22 17:50:00|9181.8|9179.4|9181.8|9179.4|9183.3|9181|9180.5|9178.6|268
1619114100000|2021-04-22 17:55:00|9181.9|9179.5|9179.9|9177.5|9181.9|9179.8|9178.9|9176.9|229
1619114400000|2021-04-22 18:00:00|9180|9177.6|9182.3|9180.8|9183.1|9181|9178.9|9177|375
1619114700000|2021-04-22 18:05:00|9182.2|9180.7|9185.5|9183.1|9185.5|9183.1|9180.7|9178.7|404
1619115000000|2021-04-22 18:10:00|9185.6|9183.2|9185.2|9182.8|9188.7|9186.3|9183.5|9181.6|508
1619115300000|2021-04-22 18:15:00|9185.3|9182.9|9185.5|9184|9187.9|9185.8|9184.9|9182.6|410
1619115600000|2021-04-22 18:20:00|9185.6|9184.1|9183.8|9182.3|9186.1|9184.3|9183.8|9181.9|319
1619115900000|2021-04-22 18:25:00|9184|9182.5|9185.9|9183.5|9186.8|9184.9|9183.9|9181.8|323
1619116200000|2021-04-22 18:30:00|9185.8|9183.4|9183.9|9182.4|9186.3|9184.1|9183.7|9181.9|295
1619116500000|2021-04-22 18:35:00|9183.8|9182.3|9184.7|9183.2|9185|9183.3|9182.1|9180.1|238
1619116800000|2021-04-22 18:40:00|9184.6|9183.1|9183.4|9181|9185.6|9183.5|9182.5|9180.6|203
1619117100000|2021-04-22 18:45:00|9183.5|9181.1|9184.5|9183|9185.6|9183.6|9182.8|9180.5|221
1619117400000|2021-04-22 18:50:00|9184.6|9183.1|9182.9|9181.4|9185|9183.1|9182.8|9180.8|203
1619117700000|2021-04-22 18:55:00|9182.8|9181.3|9183.1|9181.6|9185.2|9183.4|9182.5|9180.2|273
1619118000000|2021-04-22 19:00:00|9183.2|9181.7|9184.6|9182.2|9185.1|9183.2|9182.8|9181|309
1619118300000|2021-04-22 19:05:00|9184.5|9182.1|9183.7|9182.2|9184.7|9182.7|9182.9|9180.9|260
1619118600000|2021-04-22 19:10:00|9183.6|9182.1|9183.4|9181.9|9184.9|9183.1|9182.8|9180.8|177
1619118900000|2021-04-22 19:15:00|9183.5|9182|9181.4|9179.9|9184.6|9182.6|9181.4|9179.2|280
1619119200000|2021-04-22 19:20:00|9181.5|9180|9182.4|9180|9182.5|9180.5|9180.4|9178.2|260
1619119500000|2021-04-22 19:25:00|9181.9|9180.4|9179.5|9178|9182|9180.5|9179.4|9177.4|296
1619119800000|2021-04-22 19:30:00|9179.4|9177.9|9178|9176.5|9180.3|9178.2|9178|9176.3|267
1619120100000|2021-04-22 19:35:00|9178.4|9176.9|9177.3|9175.8|9179|9177.1|9176.8|9174.9|159
1619120400000|2021-04-22 19:40:00|9177.6|9176.1|9178.7|9177.2|9179.4|9177.5|9177.2|9175.3|195
1619120700000|2021-04-22 19:45:00|9178.6|9177.1|9176.5|9175|9179.2|9177.2|9174.8|9172.7|339
1619121000000|2021-04-22 19:50:00|9176.9|9175.4|9175.6|9173.2|9176.9|9175.4|9175.2|9173.2|229
1619121300000|2021-04-22 19:55:00|9175.5|9173.1|9175|9172.6|9177.5|9175.6|9173.9|9171.5|321
1619121600000|2021-04-22 20:00:00|9175.1|9172.7|9172.2|9169.8|9176.3|9174.2|9171.7|9169.6|346
1619121900000|2021-04-22 20:05:00|9171.7|9170.2|9174.9|9172.5|9175.1|9172.9|9171.7|9169.8|205
1619122200000|2021-04-22 20:10:00|9175|9172.6|9171.1|9168.7|9175.5|9173.1|9170.5|9168.1|213
1619122500000|2021-04-22 20:15:00|9170.6|9169.1|9171.5|9169.1|9171.6|9169.9|9170.5|9169|90
1619122800000|2021-04-22 20:20:00|9171.4|9169|9170.4|9168.9|9171.5|9169.5|9170.3|9168.2|81
1619123100000|2021-04-22 20:25:00|9170.5|9169|9171|9168.6|9171.4|9169.3|9170.2|9168.4|112
1619123400000|2021-04-22 20:30:00|9171.1|9168.7|9170.8|9168.4|9171.4|9169.3|9170.4|9168.1|96
1619123700000|2021-04-22 20:35:00|9170.7|9168.3|9169.7|9168.2|9171|9169|9169.4|9167.4|88
1619124000000|2021-04-22 20:40:00|9169.5|9168|9170.2|9167.8|9170.6|9168.2|9169.4|9167.4|65
1619124300000|2021-04-22 20:45:00|9170.7|9168.3|9170.1|9167.7|9171.6|9169.2|9169.8|9167.4|124
1619124600000|2021-04-22 20:50:00|9170.2|9167.8|9170.4|9168|9170.6|9168.5|9169.5|9167.4|123
1619124900000|2021-04-22 20:55:00|9170.6|9168.2|9171.7|9166.7|9173.9|9169.1|9169.9|9166.7|279
1619125200000|2021-04-22 21:00:00|9171.8|9166.8|9182.1|9177.1|9182.4|9177.4|9171.4|9166.8|33
1619125500000|2021-04-22 21:05:00|9179.1|9174.1|9180.2|9175.2|9183|9178|9172.3|9167.3|147
1619125800000|2021-04-22 21:10:00|9178.5|9173.5|9176.4|9171.4|9180.2|9175.2|9170.2|9165.2|136
1619126100000|2021-04-22 21:15:00|9177.7|9172.7|9173.3|9168.3|9180.6|9175.6|9171.9|9166.9|134
1619126400000|2021-04-22 21:20:00|9175.4|9170.4|9176.3|9171.3|9177.2|9172.2|9172.2|9167.2|101
1619126700000|2021-04-22 21:25:00|9176.2|9171.2|9177.1|9172.1|9178.2|9173.2|9174.4|9169.4|122
1619127000000|2021-04-22 21:30:00|9176.9|9171.9|9177.4|9172.4|9179.2|9174.2|9175.3|9170.3|177
1619127300000|2021-04-22 21:35:00|9177.5|9172.5|9176.6|9171.6|9178.8|9173.8|9175|9170|133
1619127600000|2021-04-22 21:40:00|9176.7|9171.7|9175|9170|9178.1|9173.1|9173.7|9168.7|169
1619127900000|2021-04-22 21:45:00|9174.6|9169.6|9173.6|9168.6|9176.5|9171.5|9171.1|9166.1|737
1619128200000|2021-04-22 21:50:00|9173.9|9168.9|9174.4|9169.4|9177.2|9172.2|9171.5|9166.5|746
1619128500000|2021-04-22 21:55:00|9174.6|9169.6|9173.8|9168.8|9175|9170|9173.3|9168.3|595
1619128800000|2021-04-22 22:00:00|9173.7|9168.7|9172.2|9168.1|9175|9170|9171.4|9166.8|510
1619129100000|2021-04-22 22:05:00|9172.4|9167.7|9171.6|9169.2|9172.8|9169.4|9170.9|9167.3|273
1619129400000|2021-04-22 22:10:00|9171.5|9169.1|9171.7|9169.3|9173.7|9170.1|9170.9|9167.7|175
1619129700000|2021-04-22 22:15:00|9171.8|9169.4|9172.3|9169.9|9172.6|9170|9171.1|9167.8|133
1619130000000|2021-04-22 22:20:00|9172.4|9170|9173|9169.7|9173.2|9170.8|9172|9169.5|102
1619130300000|2021-04-22 22:25:00|9172.8|9169.9|9171.9|9169.5|9173.4|9170.7|9171.8|9169.3|102
1619130600000|2021-04-22 22:30:00|9172|9169.6|9172.6|9170.2|9172.8|9170.2|9171.7|9169.3|81
1619130900000|2021-04-22 22:35:00|9172.8|9169.9|9172.9|9170.5|9173.2|9170.6|9172.5|9169.7|70
1619131200000|2021-04-22 22:40:00|9172.8|9170.4|9172.9|9170.5|9173.2|9170.8|9172.5|9169.7|90
1619131500000|2021-04-22 22:45:00|9173.2|9170.8|9172.9|9170.5|9173.2|9170.8|9172.7|9170.3|66
1619131800000|2021-04-22 22:50:00|9173|9170.6|9171.7|9169.3|9173.2|9170.7|9171.6|9169.2|89
1619132100000|2021-04-22 22:55:00|9171.6|9169.2|9172.9|9170.5|9173|9170.6|9171.6|9169.1|66
1619132400000|2021-04-22 23:00:00|9173.9|9169.5|9172.2|9169.8|9173.9|9170.6|9172.1|9169.5|74
1619132700000|2021-04-22 23:05:00|9172.3|9169.9|9171.7|9169.3|9172.3|9169.9|9170.8|9168.4|61
1619133000000|2021-04-22 23:10:00|9171.8|9169.4|9171.2|9168.8|9171.8|9169.4|9171.2|9168.8|38
1619133300000|2021-04-22 23:15:00|9171.3|9168.9|9172.1|9169.7|9172.3|9169.9|9171.1|9168.7|54
1619133600000|2021-04-22 23:20:00|9172.2|9169.8|9172.2|9169.8|9172.3|9169.9|9171.6|9169.2|70
1619133900000|2021-04-22 23:25:00|9172.1|9169.7|9172|9169.6|9172.9|9170.5|9172|9169.6|66
1619134200000|2021-04-22 23:30:00|9172.1|9169.7|9172.1|9169.7|9172.7|9170.3|9171.8|9169.5|67
1619134500000|2021-04-22 23:35:00|9172.2|9169.8|9172.1|9169.7|9172.8|9170.4|9172|9169.6|90
1619134800000|2021-04-22 23:40:00|9172.2|9169.8|9173.3|9170.9|9173.6|9171.2|9172|9169.6|49
1619135100000|2021-04-22 23:45:00|9173.2|9170.8|9173.6|9171.2|9174|9172|9173.2|9170.8|98
1619135400000|2021-04-22 23:50:00|9173.7|9171.3|9172.9|9170.5|9173.7|9171.3|9172.7|9170.3|85
1619135700000|2021-04-22 23:55:00|9173|9170.6|9173|9170.6|9173.4|9171|9172.8|9170.4|76
1619136000000|2021-04-23 00:00:00|9172.9|9170.5|9171.9|9169.5|9173.6|9171.2|9170.8|9168.5|355
1619136300000|2021-04-23 00:05:00|9172|9169.6|9171.2|9168.8|9172.5|9170.1|9170.7|9168.4|210
1619136600000|2021-04-23 00:10:00|9171.3|9168.9|9170.9|9168.5|9171.9|9169.5|9170.2|9168.3|153
1619136900000|2021-04-23 00:15:00|9171|9168.6|9171.4|9169|9172.2|9170.2|9170.5|9168.6|177
1619137200000|2021-04-23 00:20:00|9171.3|9168.9|9171.4|9169|9172.8|9170.7|9170.8|9168.6|198
1619137500000|2021-04-23 00:25:00|9171.3|9168.9|9169.9|9168.4|9172|9169.6|9169.6|9167.5|179
1619137800000|2021-04-23 00:30:00|9170|9168.5|9170.9|9168.5|9171.3|9168.9|9169.9|9167.7|174
1619138100000|2021-04-23 00:35:00|9170.8|9168.4|9171.2|9168.8|9171.6|9169.2|9169.9|9168|127
1619138400000|2021-04-23 00:40:00|9171.1|9168.7|9171.7|9169.3|9172.1|9169.8|9170.4|9168|146
1619138700000|2021-04-23 00:45:00|9171.6|9169.2|9172.2|9169.8|9172.3|9170.1|9170.9|9168.5|157
1619139000000|2021-04-23 00:50:00|9172.1|9169.7|9170.6|9168.2|9172.5|9170.6|9170.1|9167.9|216
1619139300000|2021-04-23 00:55:00|9170.8|9168.4|9168.3|9165.9|9172|9169.6|9167.9|9165.5|237
1619139600000|2021-04-23 01:00:00|9168.6|9166.2|9167.9|9165.5|9170.4|9168|9167.7|9165.3|188
1619139900000|2021-04-23 01:05:00|9167.8|9165.4|9168.9|9166.5|9169.6|9167.2|9165.9|9163.8|180
1619140200000|2021-04-23 01:10:00|9169|9166.6|9167.9|9165.5|9169.8|9167.4|9167.6|9165.4|135
1619140500000|2021-04-23 01:15:00|9167.8|9165.4|9167.7|9165.3|9168.7|9166.5|9166.4|9164|181
1619140800000|2021-04-23 01:20:00|9167.8|9165.4|9166.4|9164.9|9168|9165.8|9166.4|9164.3|151
1619141100000|2021-04-23 01:25:00|9166.5|9165|9167.6|9166.1|9168|9166.1|9165.6|9163.5|149
1619141400000|2021-04-23 01:30:00|9167.5|9166|9167.2|9165.7|9169.1|9167|9167.2|9165.3|231
1619141700000|2021-04-23 01:35:00|9167.3|9165.8|9167.8|9165.4|9167.9|9165.8|9166.8|9164.5|223
1619142000000|2021-04-23 01:40:00|9167.9|9165.5|9166.1|9163.7|9168.6|9166.2|9166|9163.6|179
1619142300000|2021-04-23 01:45:00|9166|9163.6|9167.5|9165.1|9167.8|9165.4|9165.6|9163.4|163
1619142600000|2021-04-23 01:50:00|9167.4|9165|9166.1|9164.6|9167.4|9165|9166|9163.7|144
1619142900000|2021-04-23 01:55:00|9166.7|9164.3|9166.4|9164|9167|9165.1|9165.8|9163.7|143
1619143200000|2021-04-23 02:00:00|9166.5|9164.1|9168|9165.6|9168.7|9166.3|9165.8|9163.7|205
1619143500000|2021-04-23 02:05:00|9167.9|9165.5|9168.6|9166.2|9168.7|9166.3|9167.7|9165.3|144
1619143800000|2021-04-23 02:10:00|9168.2|9166.7|9170.3|9167.9|9170.5|9168.1|9167.9|9165.5|165
1619144100000|2021-04-23 02:15:00|9170.4|9168|9169.5|9167.1|9170.4|9168.1|9168.3|9166.3|213
1619144400000|2021-04-23 02:20:00|9169.6|9167.2|9168.8|9166.4|9169.6|9167.2|9167.7|9165.3|107
1619144700000|2021-04-23 02:25:00|9168.7|9166.3|9169.5|9167.1|9170.3|9168.5|9168.6|9166.3|126
1619145000000|2021-04-23 02:30:00|9169.4|9167|9169.5|9167.1|9169.6|9167.6|9167.6|9165.7|133
1619145300000|2021-04-23 02:35:00|9169.6|9167.2|9170.4|9168|9171.3|9169.3|9168.9|9167|159
1619145600000|2021-04-23 02:40:00|9170.3|9167.9|9169.1|9166.7|9170.3|9168.3|9167.5|9165.7|169
1619145900000|2021-04-23 02:45:00|9169|9166.6|9170.2|9167.8|9170.8|9168.4|9168.2|9166.2|181
1619146200000|2021-04-23 02:50:00|9170.3|9167.9|9171.9|9169.5|9172.3|9170.3|9169.5|9167.3|191
1619146500000|2021-04-23 02:55:00|9172|9169.6|9171.4|9169|9172.1|9169.7|9170.5|9168.2|195
1619146800000|2021-04-23 03:00:00|9171.3|9168.9|9171.8|9170.3|9172.4|9170.4|9170.9|9168.8|157
1619147100000|2021-04-23 03:05:00|9171.7|9170.2|9171.6|9170.1|9172.9|9171.1|9171.4|9169.4|141
1619147400000|2021-04-23 03:10:00|9171.7|9170.2|9172.1|9169.7|9173|9171|9171.3|9169.4|169
1619147700000|2021-04-23 03:15:00|9172|9169.6|9171.4|9169|9172.9|9170.9|9171.1|9168.7|218
1619148000000|2021-04-23 03:20:00|9171.5|9169.1|9171.9|9169.5|9172.9|9170.5|9171.3|9169|153
1619148300000|2021-04-23 03:25:00|9172|9169.6|9172.1|9169.7|9172.2|9170.3|9171.2|9169.3|154
1619148600000|2021-04-23 03:30:00|9172.2|9169.8|9172.5|9170.1|9172.8|9170.9|9171.5|9169.5|136
1619148900000|2021-04-23 03:35:00|9172.6|9170.2|9171.9|9169.5|9173|9171|9171.5|9169.5|129
1619149200000|2021-04-23 03:40:00|9172|9169.6|9171.6|9169.2|9172|9169.8|9170.8|9168.8|141
1619149500000|2021-04-23 03:45:00|9171.7|9169.3|9173.1|9170.7|9173.3|9171.2|9171.1|9169|183
1619149800000|2021-04-23 03:50:00|9173|9170.6|9172.8|9170.4|9173.8|9171.8|9172.3|9170.3|142
1619150100000|2021-04-23 03:55:00|9172.4|9170.9|9172.2|9169.8|9173|9171.1|9171.7|9169.7|174
1619150400000|2021-04-23 04:00:00|9172.3|9169.9|9172.3|9170.8|9173|9171.2|9171.9|9169.5|179
1619150700000|2021-04-23 04:05:00|9172.2|9170.7|9171.7|9170.2|9172.4|9170.7|9171.5|9169.6|104
1619151000000|2021-04-23 04:10:00|9172.2|9169.8|9170.6|9168.2|9172.2|9169.8|9169.5|9167.1|167
1619151300000|2021-04-23 04:15:00|9170.4|9168|9170.2|9167.8|9170.4|9168|9169.3|9166.9|166
1619151600000|2021-04-23 04:20:00|9170.3|9167.9|9170|9167.6|9170.4|9168.3|9169.5|9167.1|125
1619151900000|2021-04-23 04:25:00|9170.1|9167.7|9169.4|9167|9170.2|9167.8|9168.8|9166.8|135
1619152200000|2021-04-23 04:30:00|9169.3|9166.9|9169.8|9167.4|9170.5|9168.6|9168.8|9166.9|152
1619152500000|2021-04-23 04:35:00|9169.9|9167.5|9168.5|9166.1|9170.2|9167.9|9168.5|9166.1|112
1619152800000|2021-04-23 04:40:00|9168.6|9166.2|9167.8|9165.4|9168.9|9166.7|9167.4|9165.2|141
1619153100000|2021-04-23 04:45:00|9167.7|9165.3|9168.5|9166.1|9169.2|9166.8|9167.4|9165.2|170
1619153400000|2021-04-23 04:50:00|9168.4|9166|9168.4|9166|9168.8|9166.7|9167.6|9165.3|207
1619153700000|2021-04-23 04:55:00|9168.5|9166.1|9168.6|9166.2|9168.8|9166.8|9167.5|9165.3|115
1619154000000|2021-04-23 05:00:00|9168.3|9165.9|9167.8|9165.4|9168.3|9165.9|9167.2|9165.2|92
1619154300000|2021-04-23 05:05:00|9167.9|9165.5|9168.3|9165.9|9168.7|9166.4|9167.5|9165.3|152
1619154600000|2021-04-23 05:10:00|9168.2|9165.8|9168|9165.6|9168.9|9166.7|9167.3|9165.3|202
1619154900000|2021-04-23 05:15:00|9167.9|9165.5|9167.6|9165.2|9168.3|9166.2|9166.7|9164.7|138
1619155200000|2021-04-23 05:20:00|9167.1|9165.6|9168.8|9166.4|9168.8|9166.6|9167|9165.1|140
1619155500000|2021-04-23 05:25:00|9168.7|9166.3|9169.1|9166.7|9169.1|9167|9168.2|9166.2|138
1619155800000|2021-04-23 05:30:00|9169.2|9166.8|9168|9165.6|9169.5|9167.5|9167.9|9165.5|171
1619156100000|2021-04-23 05:35:00|9168.1|9165.7|9168.1|9165.7|9168.5|9166.4|9166.6|9164.4|194
1619156400000|2021-04-23 05:40:00|9168.2|9165.8|9168.6|9166.2|9168.9|9166.9|9167.6|9165.6|183
1619156700000|2021-04-23 05:45:00|9168.8|9166.4|9167|9164.6|9168.8|9166.5|9166.6|9164.6|147
1619157000000|2021-04-23 05:50:00|9167.1|9164.7|9167.9|9165.5|9168.4|9166.3|9166.6|9164.6|132
1619157300000|2021-04-23 05:55:00|9167.8|9165.4|9167.1|9164.7|9169.4|9167.6|9166.3|9164.3|270
1619157600000|2021-04-23 06:00:00|9166.9|9164.5|9169.6|9168.1|9170.4|9168.1|9166.7|9164.3|324
1619157900000|2021-04-23 06:05:00|9169.5|9168|9170.1|9167.7|9171.7|9169.5|9169.5|9167.5|213
1619158200000|2021-04-23 06:10:00|9170|9167.6|9169.7|9167.3|9170.7|9169|9169.2|9167.2|195
1619158500000|2021-04-23 06:15:00|9169.8|9167.4|9169.6|9167.2|9171.4|9169.5|9169.1|9167.1|224
1619158800000|2021-04-23 06:20:00|9169.5|9167.1|9172.5|9171|9174.1|9171.8|9168.9|9166.9|236
1619159100000|2021-04-23 06:25:00|9172.6|9171.1|9172.7|9170.3|9173.3|9171.3|9170.3|9168.1|184
1619159400000|2021-04-23 06:30:00|9172.8|9170.4|9173.7|9171.3|9174.8|9172.4|9172.8|9170.4|203
1619159700000|2021-04-23 06:35:00|9173.8|9171.4|9171.6|9170.1|9173.9|9171.8|9170.8|9168.8|174
1619160000000|2021-04-23 06:40:00|9171.5|9170|9173.1|9170.7|9174.1|9172|9170.1|9168.3|209
1619160300000|2021-04-23 06:45:00|9173.2|9170.8|9169.5|9167.1|9174.7|9172.6|9169.4|9167|245
1619160600000|2021-04-23 06:50:00|9169.7|9167.3|9168.1|9165.7|9170|9167.8|9167.2|9164.9|277
1619160900000|2021-04-23 06:55:00|9168|9165.6|9168.9|9166.5|9169|9166.7|9164.7|9162.7|385
1619161200000|2021-04-23 07:00:00|9169|9166.6|9165.3|9162.9|9169.5|9167.3|9164.2|9162.2|464
1619161500000|2021-04-23 07:05:00|9165.4|9163|9163.8|9161.4|9166.7|9164.7|9163|9160.6|306
1619161800000|2021-04-23 07:10:00|9163.7|9161.3|9160.6|9158.2|9164.3|9161.9|9159.3|9156.9|331
1619162100000|2021-04-23 07:15:00|9160.4|9158|9160.4|9158|9162.1|9160.1|9158.5|9156.1|416
1619162400000|2021-04-23 07:20:00|9160.5|9158.1|9166.4|9164|9167.2|9164.8|9159.4|9157|530
1619162700000|2021-04-23 07:25:00|9166.5|9164.1|9162.8|9160.4|9167.1|9164.7|9162.6|9158.9|378
1619163000000|2021-04-23 07:30:00|9163.8|9161.4|9167.2|9164.8|9167.3|9165.1|9163.8|9161.4|440
1619163300000|2021-04-23 07:35:00|9167.3|9164.9|9167.3|9164.9|9168.2|9166.2|9165.8|9163.9|313
1619163600000|2021-04-23 07:40:00|9167.2|9164.8|9165.1|9162.7|9168.1|9166.1|9164.7|9162.7|290
1619163900000|2021-04-23 07:45:00|9164.8|9162.4|9164.6|9162.2|9166.6|9164.6|9163.2|9161.2|324
1619164200000|2021-04-23 07:50:00|9164.7|9162.3|9164.5|9162.1|9166.4|9164.4|9163.7|9161.7|283
1619164500000|2021-04-23 07:55:00|9164.4|9162|9162.6|9160.2|9164.8|9162.6|9161.7|9159.5|324
1619164800000|2021-04-23 08:00:00|9162|9160.5|9164.6|9162.2|9165.5|9163.1|9162|9160|316
1619165100000|2021-04-23 08:05:00|9164.5|9162.1|9168.8|9166.4|9168.9|9166.6|9163.5|9161.4|376
1619165400000|2021-04-23 08:10:00|9168.9|9166.5|9167.7|9165.3|9168.9|9166.6|9166.6|9164.4|325
1619165700000|2021-04-23 08:15:00|9167.6|9165.2|9160.1|9158.6|9167.8|9165.4|9160|9157.8|441
1619166000000|2021-04-23 08:20:00|9160.6|9158.2|9158|9155.6|9161|9159.2|9157.7|9155.4|443
1619166300000|2021-04-23 08:25:00|9158.1|9155.7|9159.9|9157.5|9160.4|9158.1|9158.1|9155.7|240
1619166600000|2021-04-23 08:30:00|9159.4|9157.9|9157.5|9155.1|9159.9|9158.1|9156.7|9154.7|332
1619166900000|2021-04-23 08:35:00|9157.4|9155|9157.3|9154.9|9159.1|9156.7|9156.8|9154.7|330
1619167200000|2021-04-23 08:40:00|9157.2|9154.8|9159.1|9156.7|9159.6|9157.6|9157.1|9154.7|238
1619167500000|2021-04-23 08:45:00|9159|9156.6|9158.7|9156.3|9159.2|9157.2|9157.6|9155.5|229
1619167800000|2021-04-23 08:50:00|9158.6|9156.2|9155.9|9153.5|9159|9156.6|9154.6|9152.2|268
1619168100000|2021-04-23 08:55:00|9155.8|9153.4|9154.7|9152.3|9155.9|9154|9153.3|9150.9|236
1619168400000|2021-04-23 09:00:00|9154.8|9152.4|9156.3|9153.9|9157.3|9155.3|9152.4|9150.5|242
1619168700000|2021-04-23 09:05:00|9156.2|9153.8|9155.4|9153|9156.6|9154.4|9153.3|9151|290
1619169000000|2021-04-23 09:10:00|9155.3|9152.9|9156.7|9154.3|9157.4|9155.5|9154.8|9152.8|297
1619169300000|2021-04-23 09:15:00|9156.6|9154.2|9156.5|9155|9157.3|9155.3|9153.9|9152.2|233
1619169600000|2021-04-23 09:20:00|9156.4|9154.9|9155.8|9154.3|9157.1|9155.2|9154.8|9152.8|366
1619169900000|2021-04-23 09:25:00|9155.7|9154.2|9155.9|9154.4|9157.3|9155.8|9154.9|9152.9|203
1619170200000|2021-04-23 09:30:00|9156|9154.5|9155.8|9153.4|9156.4|9154.5|9154.2|9152.2|196
1619170500000|2021-04-23 09:35:00|9155.7|9153.3|9152.8|9150.4|9156.2|9154.4|9152.3|9150.3|256
1619170800000|2021-04-23 09:40:00|9152.7|9150.3|9156.3|9153.9|9158.1|9156.1|9152.3|9150.2|227
1619171100000|2021-04-23 09:45:00|9156.4|9154|9155.9|9154.4|9156.8|9155.1|9154.5|9152.6|214
1619171400000|2021-04-23 09:50:00|9155.8|9154.3|9149.5|9147.1|9156.7|9154.8|9148.6|9146.2|311
1619171700000|2021-04-23 09:55:00|9149.4|9147|9147|9144.6|9149.5|9147.1|9143.3|9141.1|300
1619172000000|2021-04-23 10:00:00|9147.1|9144.7|9146.2|9144.7|9147.1|9145.2|9144.8|9142.9|234
1619172300000|2021-04-23 10:05:00|9146.3|9144.8|9148.9|9146.5|9149.5|9147.6|9146.2|9144.2|241
1619172600000|2021-04-23 10:10:00|9149|9146.6|9148.6|9146.2|9149.2|9147|9146.8|9144.8|250
1619172900000|2021-04-23 10:15:00|9148.5|9146.1|9154.5|9152.1|9154.8|9152.7|9148.1|9145.9|359
1619173200000|2021-04-23 10:20:00|9153.9|9152.4|9153.7|9151.3|9156.8|9154.6|9153|9150.7|327
1619173500000|2021-04-23 10:25:00|9153.8|9151.4|9153.4|9151|9154.3|9152.1|9151.8|9149.8|184
1619173800000|2021-04-23 10:30:00|9153.5|9151.1|9155.8|9153.4|9156.1|9154|9152.9|9150.8|155
1619174100000|2021-04-23 10:35:00|9155.7|9153.3|9153|9150.6|9156.2|9154.1|9153|9150.6|247
1619174400000|2021-04-23 10:40:00|9153.1|9150.7|9155.5|9153.1|9155.9|9153.5|9152.5|9150.5|208
1619174700000|2021-04-23 10:45:00|9155.4|9153|9153.4|9151.9|9155.6|9153.5|9152.3|9150.3|240
1619175000000|2021-04-23 10:50:00|9153.3|9151.8|9152.8|9150.4|9155.6|9153.4|9151.7|9149.6|251
1619175300000|2021-04-23 10:55:00|9152.9|9150.5|9149.9|9147.5|9153.1|9151.3|9149.4|9147.4|352
1619175600000|2021-04-23 11:00:00|9149.8|9147.4|9152.9|9150.5|9154.3|9152.3|9148.5|9146.9|285
1619175900000|2021-04-23 11:05:00|9152.8|9150.4|9153.2|9151.7|9154.5|9152.1|9151.4|9149.2|232
1619176200000|2021-04-23 11:10:00|9153.1|9151.6|9152.9|9150.5|9156.7|9155.2|9152.3|9150.3|306
1619176500000|2021-04-23 11:15:00|9152.8|9150.4|9155.5|9153.1|9155.8|9153.6|9152.5|9150.4|254
1619176800000|2021-04-23 11:20:00|9155.6|9153.2|9156.7|9154.3|9158.2|9156.3|9155|9153.1|237
1619177100000|2021-04-23 11:25:00|9156.8|9154.4|9154.5|9152.1|9158.1|9155.7|9153.3|9151.4|331
1619177400000|2021-04-23 11:30:00|9154.6|9152.2|9154.4|9152|9154.8|9152.7|9152.4|9150.7|280
1619177700000|2021-04-23 11:35:00|9154.5|9152.1|9154|9151.6|9155.1|9152.9|9152.6|9150.3|315
1619178000000|2021-04-23 11:40:00|9153.9|9151.5|9153.7|9151.3|9154.3|9152.5|9152.4|9150.9|246
1619178300000|2021-04-23 11:45:00|9153.8|9151.4|9152.9|9150.5|9153.8|9151.4|9151.3|9149.3|242
1619178600000|2021-04-23 11:50:00|9152.4|9150.9|9151.5|9150|9153|9151|9150.5|9148.6|280
1619178900000|2021-04-23 11:55:00|9151.4|9149.9|9151.7|9149.3|9153.5|9151.6|9150.8|9148.9|340
1619179200000|2021-04-23 12:00:00|9151.4|9149|9146.6|9145.1|9152|9150.2|9145.6|9143.9|378
1619179500000|2021-04-23 12:05:00|9146.3|9144.8|9146.7|9145.2|9148.7|9146.9|9146|9144.1|449
1619179800000|2021-04-23 12:10:00|9146.6|9145.1|9148.8|9147.3|9149|9147.3|9146.4|9144.7|270
1619180100000|2021-04-23 12:15:00|9148.9|9147.4|9152.2|9149.8|9152.2|9149.9|9148.1|9146.2|374
1619180400000|2021-04-23 12:20:00|9152.1|9149.7|9149.8|9147.4|9152.3|9150.2|9147.1|9144.7|598
1619180700000|2021-04-23 12:25:00|9149.7|9147.3|9150.3|9147.9|9152.1|9150.2|9149|9147.3|379
1619181000000|2021-04-23 12:30:00|9150.4|9148|9149.3|9147.8|9151.2|9149.4|9148.3|9146.4|300
1619181300000|2021-04-23 12:35:00|9149.2|9147.7|9147.7|9145.3|9151.8|9150.2|9145.6|9143.8|339
1619181600000|2021-04-23 12:40:00|9146.8|9144.8|9149.7|9147.3|9150.5|9148.6|9146.5|9144.4|367
1619181900000|2021-04-23 12:45:00|9149.8|9147.4|9147.2|9145.7|9149.8|9147.4|9146.5|9144.6|386
1619182200000|2021-04-23 12:50:00|9147.1|9145.6|9147.6|9146.1|9148.8|9146.8|9145.6|9143.7|368
1619182500000|2021-04-23 12:55:00|9147.7|9146.2|9148.2|9146.7|9149.5|9148|9145|9143.3|396
1619182800000|2021-04-23 13:00:00|9148.7|9146.3|9150.2|9148.7|9151.2|9149.3|9147.4|9145.8|390
1619183100000|2021-04-23 13:05:00|9150.1|9148.6|9150.6|9149.1|9150.7|9149.2|9148.5|9147|428
1619183400000|2021-04-23 13:10:00|9150.5|9149|9152.8|9151.3|9153.8|9151.9|9149.4|9147.5|494
1619183700000|2021-04-23 13:15:00|9152.7|9151.2|9148|9146.5|9153.8|9152.3|9147.9|9146.4|400
1619184000000|2021-04-23 13:20:00|9147.9|9146.4|9149.7|9147.3|9150.5|9148.6|9145|9143.2|379
1619184300000|2021-04-23 13:25:00|9149.8|9147.4|9150.6|9149.1|9152.1|9150.2|9149.5|9147.1|375
1619184600000|2021-04-23 13:30:00|9150.4|9148.9|9148.2|9146.7|9151.5|9150|9147.7|9145.9|382
1619184900000|2021-04-23 13:35:00|9148.1|9146.6|9153|9150.6|9154.6|9152.5|9147.4|9145.7|336
1619185200000|2021-04-23 13:40:00|9153.1|9150.7|9151.6|9149.2|9154.3|9152.2|9149.8|9148.1|451
1619185500000|2021-04-23 13:45:00|9151.5|9149.1|9152.7|9151.2|9154.1|9152.3|9150|9147.7|485
1619185800000|2021-04-23 13:50:00|9152.8|9151.3|9158.8|9156.4|9158.8|9157|9152.3|9150.3|468
1619186100000|2021-04-23 13:55:00|9158.5|9157|9160.8|9158.4|9161.9|9160.1|9157.5|9155.8|490
1619186400000|2021-04-23 14:00:00|9160.7|9158.3|9162.5|9161|9165.7|9163.9|9160.5|9158.1|485
1619186700000|2021-04-23 14:05:00|9162.4|9160.9|9162.5|9160.1|9164.6|9162.7|9160.9|9158.9|409
1619187000000|2021-04-23 14:10:00|9162.4|9160|9162.8|9161.3|9166.2|9164.6|9160.9|9158.8|598
1619187300000|2021-04-23 14:15:00|9162.9|9161.4|9161.8|9160.3|9170.8|9168.7|9161.3|9159.2|625
1619187600000|2021-04-23 14:20:00|9161.9|9160.4|9159.4|9157.9|9162.5|9160.6|9156.6|9154.8|607
1619187900000|2021-04-23 14:25:00|9159.9|9157.5|9161.6|9160.1|9162.4|9160.3|9156.9|9155|441
1619188200000|2021-04-23 14:30:00|9161.7|9160.2|9153.5|9151.1|9163.9|9162.3|9153|9150.6|759
1619188500000|2021-04-23 14:35:00|9153.4|9151|9156.5|9155|9157.2|9155.4|9152.1|9150.6|547
1619188800000|2021-04-23 14:40:00|9156.6|9155.1|9159.9|9158.4|9160.2|9158.7|9154.8|9153.3|486
1619189100000|2021-04-23 14:45:00|9159.8|9158.3|9164.6|9163.1|9164.9|9163.4|9156.9|9155|515
1619189400000|2021-04-23 14:50:00|9164.7|9163.2|9169.7|9167.3|9170.6|9168.5|9163.3|9161.6|697
1619189700000|2021-04-23 14:55:00|9169.6|9167.2|9168.3|9166.8|9173.2|9171.7|9168.1|9166.5|577
1619190000000|2021-04-23 15:00:00|9168.5|9167|9163.6|9162.1|9169.5|9167.6|9163.6|9161.9|559
1619190300000|2021-04-23 15:05:00|9163.7|9162.2|9164.1|9161.7|9164.1|9162.6|9162.2|9160.7|295
1619190600000|2021-04-23 15:10:00|9164.2|9161.8|9165.2|9163.7|9165.4|9163.8|9160.9|9159|359
1619190900000|2021-04-23 15:15:00|9165.3|9163.8|9159.2|9157.7|9165.3|9163.8|9159.2|9157.5|385
1619191200000|2021-04-23 15:20:00|9159.3|9157.8|9156.7|9155.2|9162|9160.4|9156.6|9155|333
1619191500000|2021-04-23 15:25:00|9157.3|9154.9|9157.6|9156.1|9158.4|9156.9|9156.6|9154.6|259
1619191800000|2021-04-23 15:30:00|9157.7|9156.2|9156.7|9154.3|9158.9|9157.1|9156.2|9154.3|247
1619192100000|2021-04-23 15:35:00|9156.6|9154.2|9158.3|9156.8|9160.2|9158.3|9156.1|9154|237
1619192400000|2021-04-23 15:40:00|9158.4|9156.9|9154.7|9153.2|9158.5|9156.9|9154.4|9152.5|389
1619192700000|2021-04-23 15:45:00|9154.6|9153.1|9152.9|9151.4|9155.4|9153.4|9151.7|9149.9|305
1619193000000|2021-04-23 15:50:00|9152.6|9151.1|9155.3|9153.8|9156.3|9154.3|9151.4|9149.9|310
1619193300000|2021-04-23 15:55:00|9155.2|9153.7|9153.3|9151.8|9155.8|9154.1|9152.4|9150.5|253
1619193600000|2021-04-23 16:00:00|9153.4|9151.9|9149.9|9148.4|9153.5|9151.9|9149.4|9147.9|400
1619193900000|2021-04-23 16:05:00|9150|9148.5|9150.4|9148.9|9151.3|9149.5|9149.9|9148.4|226
1619194200000|2021-04-23 16:10:00|9150.3|9148.8|9150.8|9149.3|9151.9|9150|9149.8|9148.3|252
1619194500000|2021-04-23 16:15:00|9150.9|9149.4|9150.1|9148.6|9151.6|9150.1|9149.9|9148.4|170
1619194800000|2021-04-23 16:20:00|9150|9148.5|9151.2|9149.7|9152.2|9150.6|9149.7|9148.2|184
1619195100000|2021-04-23 16:25:00|9151.3|9149.8|9151.3|9149.8|9151.8|9149.9|9150|9148.2|137
1619195400000|2021-04-23 16:30:00|9151.4|9149.9|9151.6|9150.1|9152.3|9150.8|9150.4|9148.9|214
1619195700000|2021-04-23 16:35:00|9151.5|9150|9151.7|9150.2|9152.9|9151|9150.5|9148.5|152
1619196000000|2021-04-23 16:40:00|9151.6|9150.1|9150.1|9148.6|9152.1|9150.2|9149.9|9147.9|177
1619196300000|2021-04-23 16:45:00|9150|9148.5|9149.7|9148.2|9150.3|9148.8|9148.8|9147.3|230
1619196600000|2021-04-23 16:50:00|9149.8|9148.3|9146.4|9144.9|9149.8|9148.3|9146.2|9144.7|259
1619196900000|2021-04-23 16:55:00|9146.3|9144.8|9145.3|9143.8|9146.9|9145.2|9144.5|9142.7|222
1619197200000|2021-04-23 17:00:00|9145.2|9143.7|9143.5|9142|9146.1|9144.1|9142.3|9140.6|291
1619197500000|2021-04-23 17:05:00|9143.6|9142.1|9147.4|9145.9|9148.2|9146.7|9143.6|9141.9|175
1619197800000|2021-04-23 17:10:00|9147.3|9145.8|9145.3|9142.9|9147.5|9146|9144.1|9142.2|212
1619198100000|2021-04-23 17:15:00|9145.4|9143|9145.4|9143.9|9147|9145.1|9144.9|9142.9|159
1619198400000|2021-04-23 17:20:00|9145.3|9143.8|9145.8|9144.3|9146.3|9144.5|9144.9|9143.4|142
1619198700000|2021-04-23 17:25:00|9145.9|9144.4|9145.7|9144.2|9146.5|9145|9144.9|9143.3|171
1619199000000|2021-04-23 17:30:00|9145.5|9144|9145.8|9144.3|9146.8|9145.3|9144.7|9143|167
1619199300000|2021-04-23 17:35:00|9145.9|9144.4|9144.8|9143.3|9145.9|9144.4|9144.8|9143.3|84
1619199600000|2021-04-23 17:40:00|9144.7|9143.2|9144.7|9143.2|9145.2|9143.5|9143.9|9142.3|161
1619199900000|2021-04-23 17:45:00|9144.8|9143.3|9142.5|9141|9144.8|9143.3|9142.3|9140.8|133
1619200200000|2021-04-23 17:50:00|9143.2|9141.7|9144.9|9143.4|9146|9144.5|9143.1|9141.6|192
1619200500000|2021-04-23 17:55:00|9144.8|9143.3|9143.1|9141.6|9145.2|9143.5|9142.6|9141.1|187
1619200800000|2021-04-23 18:00:00|9143|9141.5|9142|9140.5|9143.3|9141.8|9141.6|9140|162
1619201100000|2021-04-23 18:05:00|9141.9|9140.4|9141.6|9140.1|9142.9|9141|9141.5|9139.7|148
1619201400000|2021-04-23 18:10:00|9141.7|9140.2|9140.6|9139.1|9142|9140.2|9140|9137.9|130
1619201700000|2021-04-23 18:15:00|9140.7|9139.2|9140.8|9139.3|9141|9139.5|9137.4|9135.6|197
1619202000000|2021-04-23 18:20:00|9140.9|9139.4|9137.6|9136.1|9140.9|9139.4|9137.2|9135.7|165
1619202300000|2021-04-23 18:25:00|9137.5|9136|9137.1|9134.7|9137.6|9136.1|9136.6|9134.6|121
1619202600000|2021-04-23 18:30:00|9137.2|9134.8|9136.9|9135.4|9138.1|9136.6|9136.8|9134.6|96
1619202900000|2021-04-23 18:35:00|9136.8|9135.3|9136.8|9135.3|9137.4|9135.3|9136.3|9134.5|112
1619203200000|2021-04-23 18:40:00|9136.7|9135.2|9135.5|9133.1|9136.7|9135.2|9134.7|9132.7|159
1619203500000|2021-04-23 18:45:00|9135|9133.5|9136|9134.5|9136.4|9134.7|9135|9133.1|144
1619203800000|2021-04-23 18:50:00|9136.1|9134.6|9135|9133.5|9136.7|9135|9134.9|9133.4|157
1619204100000|2021-04-23 18:55:00|9134.9|9133.4|9135.6|9134.1|9136.4|9134.9|9134.9|9133.3|242
1619204400000|2021-04-23 19:00:00|9135.7|9134.2|9135|9133.5|9136.1|9134.4|9133.5|9131.9|164
1619204700000|2021-04-23 19:05:00|9134.9|9133.4|9135|9133.5|9136.1|9134.1|9134.7|9133|146
1619205000000|2021-04-23 19:10:00|9134.9|9133.4|9133.2|9131.7|9135.2|9133.7|9132.7|9131.2|139
1619205300000|2021-04-23 19:15:00|9133.3|9131.8|9132.1|9130.6|9134.1|9132.3|9131.5|9129.7|151
1619205600000|2021-04-23 19:20:00|9132|9130.5|9130.7|9129.2|9132.9|9131|9130.6|9128.4|186
1619205900000|2021-04-23 19:25:00|9130.8|9129.3|9129.9|9128.4|9131.3|9129.4|9129.9|9128.4|143
1619206200000|2021-04-23 19:30:00|9130|9128.5|9130.7|9128.3|9132.6|9131|9129.9|9128|216
1619206500000|2021-04-23 19:35:00|9130.6|9128.2|9130|9128.5|9131|9129.4|9129.9|9128|170
1619206800000|2021-04-23 19:40:00|9129.9|9128.4|9129.2|9127.7|9130.4|9128.8|9129|9126.6|168
1619207100000|2021-04-23 19:45:00|9129.3|9127.8|9130.9|9129.4|9132.2|9130.4|9129.3|9127.8|198
1619207400000|2021-04-23 19:50:00|9130.8|9129.3|9130.7|9129.2|9131.9|9129.9|9130|9128.5|174
1619207700000|2021-04-23 19:55:00|9130.8|9129.3|9133.7|9131.3|9134|9132.2|9130.4|9128.7|293
1619208000000|2021-04-23 20:00:00|9133.8|9131.4|9134.6|9132.2|9135.1|9132.9|9133.6|9131.2|253
1619208300000|2021-04-23 20:05:00|9134.5|9132.1|9134.7|9132.3|9135.6|9133.5|9133.3|9131.4|142
1619208600000|2021-04-23 20:10:00|9134.6|9132.2|9135.3|9132.9|9135.5|9133.1|9134.5|9132.1|103
1619208900000|2021-04-23 20:15:00|9135.4|9133|9135.4|9133|9136.2|9133.8|9135|9132.8|76
1619209200000|2021-04-23 20:20:00|9135.5|9133.1|9133|9130.6|9135.7|9133.3|9132.8|9130.4|120
1619209500000|2021-04-23 20:25:00|9132.9|9130.5|9133.7|9131.3|9134.8|9132.4|9132.2|9130.2|215
1619209800000|2021-04-23 20:30:00|9133.9|9131.5|9134.8|9132.4|9135.2|9132.8|9133.7|9131.3|103
1619210100000|2021-04-23 20:35:00|9134.9|9132.5|9135.5|9134|9136.7|9134.3|9134.8|9132.4|129
1619210400000|2021-04-23 20:40:00|9136.1|9133.7|9137.6|9135.2|9138.5|9136.1|9135.3|9133.6|185
1619210700000|2021-04-23 20:45:00|9137.5|9135.1|9139.4|9137|9141.2|9137.6|9137.1|9134.7|172
1619211000000|2021-04-23 20:50:00|9139.5|9137.1|9137.9|9135.5|9139.5|9137.1|9135.7|9132.4|274
1619211300000|2021-04-23 20:55:00|9138.6|9136.2|9137.5|9135.1|9139.1|9136.3|9136.7|9133.9|325
1619380800000|2021-04-25 20:00:00|9153.6|9142.6|9154.5|9143.5|9154.5|9143.5|9142.4|9131.4|14
1619381100000|2021-04-25 20:05:00|9153.6|9142.6|9150.6|9139.6|9154.5|9143.5|9150.6|9139.6|5
1619381400000|2021-04-25 20:10:00|9153.6|9142.6|9153.6|9142.6|9154.5|9143.5|9153.6|9142.6|12
1619381700000|2021-04-25 20:15:00|9154.5|9143.5|9150.6|9139.6|9154.5|9143.5|9150.6|9139.6|9
1619382000000|2021-04-25 20:20:00|9153.6|9142.6|9154.1|9143.1|9154.5|9143.5|9153.6|9142.6|12
1619382300000|2021-04-25 20:25:00|9154.5|9143.5|9154.5|9143.5|9154.5|9143.5|9141.5|9132|11
1619382600000|2021-04-25 20:30:00|9153.6|9142.6|9141.8|9132.2|9154.5|9143.5|9141.8|9132.2|9
1619382900000|2021-04-25 20:35:00|9153.6|9142.6|9153.6|9142.6|9154.5|9143.5|9153.6|9142.6|3
1619383200000|2021-04-25 20:40:00|9154.5|9143.5|9153.6|9142.6|9154.5|9143.5|9153.6|9142.6|8
1619383500000|2021-04-25 20:45:00|9154.1|9143.1|9154.1|9143.1|9154.1|9143.1|9141.4|9131.5|7
1619383800000|2021-04-25 20:50:00|9152.2|9141.2|9153.6|9142.6|9154.5|9143.5|9152.2|9141.2|8
1619384100000|2021-04-25 20:55:00|9154.5|9143.5|9145.7|9135.7|9154.5|9143.5|9141.6|9132.3|12
1619384400000|2021-04-25 21:00:00|9142.9|9131.9|9142.2|9131.2|9146|9135.6|9141.5|9131.2|35
1619384700000|2021-04-25 21:05:00|9142.8|9131.8|9146.2|9135.2|9153.5|9142.5|9140.6|9131.2|49
1619385000000|2021-04-25 21:10:00|9146.1|9135.1|9151.9|9140.9|9153|9142|9140|9131.2|21
1619385300000|2021-04-25 21:15:00|9152.9|9141.9|9142.6|9131.6|9152.9|9141.9|9142.6|9131.6|15
1619385600000|2021-04-25 21:20:00|9149.4|9138.4|9141|9134.7|9153.5|9142.5|9141|9131.2|26
1619385900000|2021-04-25 21:25:00|9142.5|9133.6|9150.2|9145.2|9152.6|9145.2|9141|9131.9|36
1619386200000|2021-04-25 21:30:00|9150|9145|9139.4|9134.4|9150|9145|9136.9|9131.9|171
1619386500000|2021-04-25 21:35:00|9139.8|9134.8|9138.9|9133.9|9145.4|9140.4|9137.6|9132.6|265
1619386800000|2021-04-25 21:40:00|9139.5|9134.5|9143.3|9138.3|9143.6|9138.6|9138.2|9133.2|160
1619387100000|2021-04-25 21:45:00|9144.2|9139.2|9139.3|9134.3|9144.2|9139.2|9137.5|9132.5|169
1619387400000|2021-04-25 21:50:00|9138.9|9133.9|9141.3|9136.3|9142.3|9137.3|9136.8|9131.8|159
1619387700000|2021-04-25 21:55:00|9141.5|9136.5|9139.7|9134.7|9142.9|9137.9|9137|9132|132
1619388000000|2021-04-25 22:00:00|9139.2|9134.2|9138.8|9133.8|9140|9135.5|9136.6|9131.6|383
1619388300000|2021-04-25 22:05:00|9138.4|9133.9|9138.2|9134.8|9139|9135.3|9137.3|9133.6|283
1619388600000|2021-04-25 22:10:00|9138.3|9134.7|9138.2|9135.8|9139.9|9136.4|9138|9134.2|244
1619388900000|2021-04-25 22:15:00|9138.3|9135.9|9138.8|9135.2|9139.8|9136.2|9138.1|9134.8|132
1619389200000|2021-04-25 22:20:00|9138.6|9135.4|9138.2|9135.8|9139|9135.9|9138.1|9135.2|49
1619389500000|2021-04-25 22:25:00|9138.3|9135.9|9138.2|9135.8|9139|9135.9|9137.7|9134.8|88
1619389800000|2021-04-25 22:30:00|9138.5|9135.5|9137|9134.6|9138.9|9135.9|9136.7|9134.3|150
1619390100000|2021-04-25 22:35:00|9137.1|9134.7|9137.1|9134.7|9138.2|9135.5|9136.7|9134.1|166
1619390400000|2021-04-25 22:40:00|9137|9134.6|9139.2|9136.8|9139.4|9137|9137|9134.6|145
1619390700000|2021-04-25 22:45:00|9139.1|9136.7|9138.4|9136|9139.8|9137.4|9137.6|9135|141
1619391000000|2021-04-25 22:50:00|9138.5|9136.1|9138.2|9135.8|9138.8|9136.3|9137.5|9135|101
1619391300000|2021-04-25 22:55:00|9138.3|9135.9|9138.6|9136.2|9139.1|9136.5|9137.9|9135.4|97
1619391600000|2021-04-25 23:00:00|9138.7|9136.3|9138.2|9135.8|9140.7|9138.3|9138.2|9135.8|184
1619391900000|2021-04-25 23:05:00|9138.3|9135.9|9138.1|9135.7|9138.6|9136.2|9136.7|9134.6|140
1619392200000|2021-04-25 23:10:00|9138.2|9135.8|9138.5|9136.1|9139.2|9136.8|9137.7|9135.8|71
1619392500000|2021-04-25 23:15:00|9138.4|9136|9138.8|9136.4|9139.4|9137.2|9138.3|9135.9|116
1619392800000|2021-04-25 23:20:00|9138.9|9136.5|9137.8|9135.4|9139.7|9137.6|9137.7|9135.3|131
1619393100000|2021-04-25 23:25:00|9138|9135.6|9138.6|9136.2|9139|9136.6|9137.5|9135.2|121
1619393400000|2021-04-25 23:30:00|9138.5|9136.1|9137.8|9135.4|9139|9136.7|9137.4|9135.3|114
1619393700000|2021-04-25 23:35:00|9137.9|9135.5|9136.8|9134.4|9138|9135.7|9136.1|9133.7|272
1619394000000|2021-04-25 23:40:00|9136.9|9134.5|9137.9|9135.5|9138.4|9136.2|9136.8|9134.4|175
1619394300000|2021-04-25 23:45:00|9137.4|9135.9|9138.6|9136.2|9138.9|9136.5|9137.4|9135.5|139
1619394600000|2021-04-25 23:50:00|9138.7|9136.3|9138.4|9136.9|9139.9|9137.1|9138.4|9136.3|127
1619394900000|2021-04-25 23:55:00|9138.3|9136.8|9141.5|9139.1|9141.7|9139.3|9138.3|9136.4|169
1619395200000|2021-04-26 00:00:00|9141.4|9139|9137.9|9135.5|9141.5|9139.1|9137.2|9134.8|306
1619395500000|2021-04-26 00:05:00|9138|9135.6|9136.3|9133.9|9138.8|9136.4|9135.9|9133.6|197
1619395800000|2021-04-26 00:10:00|9136.4|9134|9137.8|9135.4|9139.1|9136.7|9135.3|9132.9|212
1619396100000|2021-04-26 00:15:00|9137.7|9135.3|9138.8|9136.4|9138.9|9136.5|9137.2|9134.8|227
1619396400000|2021-04-26 00:20:00|9138.7|9136.3|9139.5|9137.1|9139.6|9137.2|9137.9|9135.5|226
1619396700000|2021-04-26 00:25:00|9139.3|9136.9|9138|9135.6|9139.5|9137.1|9136.9|9134.6|234
1619397000000|2021-04-26 00:30:00|9137.8|9135.4|9136.2|9133.8|9138.3|9135.9|9134.7|9132.3|366
1619397300000|2021-04-26 00:35:00|9136.1|9133.7|9136.2|9133.8|9136.8|9134.5|9134.5|9132.1|471
1619397600000|2021-04-26 00:40:00|9136.1|9133.7|9132.2|9130.7|9136.8|9134.7|9132.1|9130.3|237
1619397900000|2021-04-26 00:45:00|9132.7|9130.3|9132.5|9130.1|9133|9130.8|9131.9|9129.5|120
1619398200000|2021-04-26 00:50:00|9132.6|9130.2|9133.6|9131.2|9135.2|9133|9132.2|9130.1|239
1619398500000|2021-04-26 00:55:00|9133.7|9131.3|9136|9133.6|9136.4|9134.3|9132.8|9130.4|274
1619398800000|2021-04-26 01:00:00|9135.9|9133.5|9133|9130.6|9135.9|9133.5|9132.5|9130.1|207
1619399100000|2021-04-26 01:05:00|9133.1|9130.7|9130.4|9128|9133.5|9131.7|9130|9128|213
1619399400000|2021-04-26 01:10:00|9130.2|9128.7|9132.8|9130.4|9133.3|9131.3|9129.9|9128.1|200
1619399700000|2021-04-26 01:15:00|9132.9|9130.5|9130.9|9129.4|9132.9|9130.7|9130.9|9129.1|166
1619400000000|2021-04-26 01:20:00|9131|9129.5|9132.8|9130.4|9133.6|9131.2|9130.8|9128.8|190
1619400300000|2021-04-26 01:25:00|9132.7|9130.3|9131.4|9129|9133.6|9131.2|9131.3|9128.9|151
1619400600000|2021-04-26 01:30:00|9131.5|9129.1|9132.1|9129.7|9132.9|9130.5|9130.6|9128.2|243
1619400900000|2021-04-26 01:35:00|9132.2|9129.8|9132.6|9130.2|9132.6|9130.2|9130.2|9127.9|263
1619401200000|2021-04-26 01:40:00|9132.7|9130.3|9132.1|9129.7|9133.6|9131.2|9131.4|9129.3|166
1619401500000|2021-04-26 01:45:00|9132.2|9129.8|9129.9|9128.4|9132.2|9130.3|9129.8|9127.9|232
1619401800000|2021-04-26 01:50:00|9130.4|9128|9130.9|9129.4|9131.5|9129.5|9130.3|9127.9|180
1619402100000|2021-04-26 01:55:00|9131|9128.6|9130.2|9127.8|9131.2|9128.8|9128|9126.1|193
1619402400000|2021-04-26 02:00:00|9130.3|9127.9|9131.1|9128.7|9131.8|9129.4|9129.6|9127.3|193
1619402700000|2021-04-26 02:05:00|9130.7|9129.2|9130.1|9128.6|9132|9130|9129.9|9127.9|162
1619403000000|2021-04-26 02:10:00|9130|9128.5|9128.5|9126.1|9131.1|9129.1|9128.3|9126.1|166
1619403300000|2021-04-26 02:15:00|9128.6|9126.2|9129.1|9126.7|9130.5|9128.2|9127.9|9125.9|155
1619403600000|2021-04-26 02:20:00|9129.3|9126.9|9128|9125.6|9129.4|9127|9127.7|9125.3|149
1619403900000|2021-04-26 02:25:00|9127.9|9125.5|9127.1|9124.7|9128|9126|9125.8|9123.8|158
1619404200000|2021-04-26 02:30:00|9127.2|9124.8|9126.6|9125.1|9127.9|9125.6|9126|9123.9|237
1619404500000|2021-04-26 02:35:00|9126.5|9125|9127.2|9124.8|9127.4|9125.2|9126.4|9124|172
1619404800000|2021-04-26 02:40:00|9126.7|9125.2|9126.9|9124.5|9127.7|9125.5|9126.5|9124.4|143
1619405100000|2021-04-26 02:45:00|9127.1|9124.7|9127|9124.6|9127.7|9125.3|9126.5|9124.3|111
1619405400000|2021-04-26 02:50:00|9126.9|9124.5|9126.8|9124.4|9128|9125.6|9126.4|9124.3|176
1619405700000|2021-04-26 02:55:00|9126.7|9124.3|9125.9|9123.5|9127|9124.6|9125.1|9122.9|186
1619406000000|2021-04-26 03:00:00|9125.8|9123.4|9125.5|9123.1|9126.6|9124.6|9125|9122.6|214
1619406300000|2021-04-26 03:05:00|9125.6|9123.2|9125.3|9122.9|9125.8|9123.4|9124.6|9122.3|179
1619406600000|2021-04-26 03:10:00|9125.4|9123|9123.4|9121|9125.4|9123|9122.9|9120.7|260
1619406900000|2021-04-26 03:15:00|9123.6|9121.2|9123.8|9121.4|9123.9|9121.9|9122.8|9120.8|254
1619407200000|2021-04-26 03:20:00|9123.7|9121.3|9124.9|9122.5|9125.5|9123.1|9122.4|9120.6|264
1619407500000|2021-04-26 03:25:00|9125|9122.6|9125.6|9123.2|9126.5|9124.5|9124.7|9122.6|217
1619407800000|2021-04-26 03:30:00|9125.7|9123.3|9126.4|9124|9126.9|9124.6|9125.4|9123|218
1619408100000|2021-04-26 03:35:00|9126.6|9124.2|9126.1|9123.7|9126.9|9124.6|9125.8|9123.4|188
1619408400000|2021-04-26 03:40:00|9126.2|9123.8|9127.4|9125|9128.2|9125.8|9126|9123.6|259
1619408700000|2021-04-26 03:45:00|9127.3|9124.9|9127.7|9125.3|9128.2|9125.8|9126.6|9124.2|299
1619409000000|2021-04-26 03:50:00|9127.6|9125.2|9128.1|9125.7|9129.4|9127|9127|9124.6|203
1619409300000|2021-04-26 03:55:00|9128|9125.6|9126.9|9124.5|9128.1|9125.7|9125.5|9123.2|198
1619409600000|2021-04-26 04:00:00|9127|9124.6|9124.2|9122.7|9127.1|9125.2|9124.1|9121.9|225
1619409900000|2021-04-26 04:05:00|9124.3|9122.8|9125.4|9123|9125.5|9123.3|9122.6|9120.6|197
1619410200000|2021-04-26 04:10:00|9125.3|9122.9|9125.3|9122.9|9127|9124.8|9124.9|9122.6|240
1619410500000|2021-04-26 04:15:00|9125.4|9123|9125.6|9123.2|9125.9|9123.9|9124.8|9122.7|175
1619410800000|2021-04-26 04:20:00|9125.5|9123.1|9123.4|9121|9126.1|9124.2|9123.4|9121|225
1619411100000|2021-04-26 04:25:00|9123.5|9121.1|9123.6|9121.2|9124.4|9122|9123.3|9120.9|168
1619411400000|2021-04-26 04:30:00|9123.5|9121.1|9123.3|9121.8|9124|9121.9|9123.1|9121.1|105
1619411700000|2021-04-26 04:35:00|9123|9121.5|9125.1|9122.7|9125.4|9123.5|9123|9121.2|96
1619412000000|2021-04-26 04:40:00|9124.9|9123.4|9124.3|9121.9|9125.3|9123.4|9123.5|9121.8|102
1619412300000|2021-04-26 04:45:00|9124.5|9122.1|9124|9122.5|9124.6|9122.6|9123.8|9121.8|61
1619412600000|2021-04-26 04:50:00|9123.9|9122.4|9123.9|9122.4|9124.6|9122.7|9123.8|9121.9|73
1619412900000|2021-04-26 04:55:00|9124|9122.5|9126.8|9124.4|9126.9|9124.9|9123.9|9122.4|118
1619413200000|2021-04-26 05:00:00|9126.9|9124.5|9126.4|9124|9127.1|9124.9|9125.8|9123.9|160
1619413500000|2021-04-26 05:05:00|9126.5|9124.1|9126.5|9125|9127.1|9125.1|9126|9124|134
1619413800000|2021-04-26 05:10:00|9126.6|9125.1|9126.8|9124.4|9127.2|9125.4|9126.2|9124.1|143
1619414100000|2021-04-26 05:15:00|9126.9|9124.5|9126.8|9124.4|9127.4|9125.6|9126.3|9124.1|177
1619414400000|2021-04-26 05:20:00|9126.7|9124.3|9127.6|9126.1|9128.5|9126.5|9126.2|9123.9|271
1619414700000|2021-04-26 05:25:00|9127.5|9126|9127.4|9125|9128.2|9126.2|9126.8|9125|186
1619415000000|2021-04-26 05:30:00|9127.5|9125.1|9126.4|9124.9|9127.6|9125.4|9124.5|9122.6|223
1619415300000|2021-04-26 05:35:00|9126.8|9124.4|9126.1|9124.6|9127.8|9125.8|9126|9124.1|199
1619415600000|2021-04-26 05:40:00|9126.2|9124.7|9124.9|9122.5|9126.8|9124.8|9124.4|9122.4|207
1619415900000|2021-04-26 05:45:00|9125|9122.6|9125.3|9122.9|9125.6|9123.6|9124|9122|221
1619416200000|2021-04-26 05:50:00|9125.4|9123|9125.1|9122.7|9127.6|9125.5|9124.7|9122.6|252
1619416500000|2021-04-26 05:55:00|9125.2|9122.8|9127.8|9125.4|9128.4|9126|9124.5|9122.7|251
1619416800000|2021-04-26 06:00:00|9128.1|9125.7|9128.7|9126.3|9129.4|9127.3|9126.1|9123.7|354
1619417100000|2021-04-26 06:05:00|9128.6|9126.2|9125.8|9124.3|9130|9127.9|9125.5|9123.5|355
1619417400000|2021-04-26 06:10:00|9125.9|9124.4|9126.3|9124.8|9127.3|9125.3|9124.7|9122.7|250
1619417700000|2021-04-26 06:15:00|9126.4|9124|9127.3|9124.9|9128.9|9126.9|9123.5|9121.4|353
1619418000000|2021-04-26 06:20:00|9127.4|9125|9129.6|9127.2|9131.2|9129.1|9126.8|9124.9|353
1619418300000|2021-04-26 06:25:00|9129.7|9127.3|9128.7|9126.3|9131|9128.6|9128.4|9126.2|403
1619418600000|2021-04-26 06:30:00|9128.5|9126.1|9137|9134.6|9139.2|9136.8|9127.7|9125.3|460
1619418900000|2021-04-26 06:35:00|9137.1|9134.7|9136.7|9134.3|9137.1|9134.7|9135.1|9132.7|276
1619419200000|2021-04-26 06:40:00|9136.6|9134.2|9136.7|9134.3|9137.2|9135.2|9134.9|9132.9|300
1619419500000|2021-04-26 06:45:00|9136.8|9134.4|9139.4|9137|9140.2|9137.8|9136.7|9134.3|339
1619419800000|2021-04-26 06:50:00|9139.3|9136.9|9136.7|9135.2|9139.3|9136.9|9134.9|9132.5|311
1619420100000|2021-04-26 06:55:00|9136.8|9135.3|9141.4|9139|9143.7|9141.5|9136.4|9134.5|461
1619420400000|2021-04-26 07:00:00|9141.5|9139.1|9136.5|9134.1|9143.1|9141.5|9135|9132.6|548
1619420700000|2021-04-26 07:05:00|9136.7|9134.3|9133.7|9132.2|9136.7|9134.5|9132.8|9130.8|527
1619421000000|2021-04-26 07:10:00|9133.8|9132.3|9134.3|9131.9|9138.4|9136.5|9133|9130.9|432
1619421300000|2021-04-26 07:15:00|9134.2|9131.8|9135.6|9134.1|9136.7|9134.9|9133.2|9131.4|313
1619421600000|2021-04-26 07:20:00|9135.7|9134.2|9136.4|9134.9|9137.6|9135.7|9133.1|9131.6|377
1619421900000|2021-04-26 07:25:00|9136.3|9134.8|9139.8|9138.3|9142.2|9140.3|9136.3|9134.8|379
1619422200000|2021-04-26 07:30:00|9139.7|9138.2|9143.2|9140.8|9144.4|9142.3|9139.7|9138.1|406
1619422500000|2021-04-26 07:35:00|9143.1|9140.7|9144.2|9141.8|9145.8|9143.7|9142|9140.5|370
1619422800000|2021-04-26 07:40:00|9143.4|9141.9|9146.2|9143.8|9147.8|9146.1|9143.1|9141.6|348
1619423100000|2021-04-26 07:45:00|9145.9|9143.5|9144.6|9143.1|9146.9|9144.9|9142.2|9140.2|362
1619423400000|2021-04-26 07:50:00|9144.3|9142.8|9144.6|9142.2|9146.8|9144.5|9143.8|9142|228
1619423700000|2021-04-26 07:55:00|9144.5|9142.1|9141.5|9138.6|9145.6|9143.7|9140.8|9138.1|319
1619424000000|2021-04-26 08:00:00|9141.2|9138.8|9143.4|9141|9144.3|9142.4|9141.2|9138.5|370
1619424300000|2021-04-26 08:05:00|9142.9|9141.4|9138.6|9137.1|9144.5|9142.2|9138.6|9136.6|309
1619424600000|2021-04-26 08:10:00|9138.2|9136.7|9141.3|9138.9|9142.3|9140.2|9136.6|9134.6|352
1619424900000|2021-04-26 08:15:00|9141.1|9138.7|9141.3|9139.8|9143.5|9141.5|9139.7|9138.2|323
1619425200000|2021-04-26 08:20:00|9141.4|9139.9|9141.5|9139.1|9142.7|9140.8|9139.4|9137.5|345
1619425500000|2021-04-26 08:25:00|9141.4|9139|9144.9|9142.5|9147.7|9145.4|9141.4|9139|376
1619425800000|2021-04-26 08:30:00|9144.8|9142.4|9144.7|9142.3|9145.9|9143.5|9142.8|9140.8|291
1619426100000|2021-04-26 08:35:00|9144.6|9142.2|9140.2|9137.8|9144.6|9142.2|9139.7|9137.8|410
1619426400000|2021-04-26 08:40:00|9140.1|9137.7|9140.8|9139.3|9142.8|9140.9|9137.1|9135.2|384
1619426700000|2021-04-26 08:45:00|9140.9|9139.4|9142.7|9141.2|9143.3|9141.3|9140.1|9138|252
1619427000000|2021-04-26 08:50:00|9142.6|9141.1|9142|9140.5|9144.8|9142.6|9141.4|9139.7|261
1619427300000|2021-04-26 08:55:00|9142.2|9139.8|9143.9|9142.4|9145.4|9143.5|9142|9139.8|357
1619427600000|2021-04-26 09:00:00|9143.8|9142.3|9145.8|9144.3|9146.4|9144.8|9143.7|9142.2|283
1619427900000|2021-04-26 09:05:00|9145.7|9144.2|9140.2|9138.7|9146.4|9144.9|9140|9138|304
1619428200000|2021-04-26 09:10:00|9140.1|9138.6|9140.9|9138.5|9143.6|9141.8|9139.6|9137.6|328
1619428500000|2021-04-26 09:15:00|9140.8|9138.4|9134.2|9131.8|9141.1|9138.7|9131.7|9129.6|414
1619428800000|2021-04-26 09:20:00|9134.1|9131.7|9137.6|9136.1|9138.5|9136.4|9132.1|9130.1|307
1619429100000|2021-04-26 09:25:00|9138|9135.6|9137|9135.5|9140.2|9138|9135.8|9133.7|249
1619429400000|2021-04-26 09:30:00|9137.1|9135.6|9141.8|9139.4|9143.5|9141.7|9136.6|9135.1|242
1619429700000|2021-04-26 09:35:00|9141.2|9139.7|9143.8|9141.4|9144.9|9142.6|9140.8|9138.8|268
1619430000000|2021-04-26 09:40:00|9143.9|9141.5|9141.8|9139.4|9143.9|9142.1|9141.3|9139.3|198
1619430300000|2021-04-26 09:45:00|9141.7|9139.3|9139.7|9138.2|9143.4|9141.9|9139.6|9138.1|215
1619430600000|2021-04-26 09:50:00|9139.8|9138.3|9136.2|9134.7|9142.1|9140.5|9131.1|9128.7|459
1619430900000|2021-04-26 09:55:00|9136.6|9135.1|9136.7|9134.3|9137.5|9135.5|9134.4|9132.6|318
1619431200000|2021-04-26 10:00:00|9136.8|9134.4|9137|9134.6|9138.7|9136.6|9135.7|9133.6|310
1619431500000|2021-04-26 10:05:00|9137.1|9134.7|9136.8|9134.4|9137.5|9135.7|9134.4|9132.4|297
1619431800000|2021-04-26 10:10:00|9136.7|9134.3|9138.6|9136.2|9138.6|9136.7|9135.3|9133.5|225
1619432100000|2021-04-26 10:15:00|9138.5|9136.1|9137.7|9135.3|9139.3|9137.4|9137.2|9135.2|320
1619432400000|2021-04-26 10:20:00|9137.8|9135.4|9139.8|9137.4|9140.1|9138.5|9137.5|9135.1|289
1619432700000|2021-04-26 10:25:00|9139.7|9137.3|9137.3|9134.9|9140.5|9138.5|9136|9133.9|279
1619433000000|2021-04-26 10:30:00|9137.2|9134.8|9140.7|9138.3|9142.3|9140|9136.7|9134.4|237
1619433300000|2021-04-26 10:35:00|9140.8|9138.4|9140|9138.5|9142.2|9140.3|9139.3|9136.9|220
1619433600000|2021-04-26 10:40:00|9140.5|9138.1|9142.3|9139.9|9143.9|9141.7|9139.7|9137.7|225
1619433900000|2021-04-26 10:45:00|9142.1|9139.7|9144.3|9142.8|9144.7|9142.8|9141.6|9139.6|200
1619434200000|2021-04-26 10:50:00|9144.4|9142.9|9144.1|9142.6|9145|9143.5|9143.6|9141.7|172
1619434500000|2021-04-26 10:55:00|9144|9142.5|9147|9144.6|9147.2|9145.2|9144|9142.2|256
1619434800000|2021-04-26 11:00:00|9146.8|9144.4|9148.4|9146|9151|9148.6|9146|9143.7|447
1619435100000|2021-04-26 11:05:00|9148.6|9146.2|9147.6|9146.1|9150.5|9148.6|9147.3|9145|305
1619435400000|2021-04-26 11:10:00|9147.7|9146.2|9152.5|9150.1|9153.5|9151.7|9147.1|9145.1|313
1619435700000|2021-04-26 11:15:00|9152.6|9150.2|9152|9150.5|9152.7|9150.6|9150.3|9148.7|230
1619436000000|2021-04-26 11:20:00|9152.4|9150|9153.7|9152.2|9154.3|9152.3|9151.1|9149.4|313
1619436300000|2021-04-26 11:25:00|9153.8|9152.3|9153.4|9151|9155.2|9153.2|9151.4|9149.9|339
1619436600000|2021-04-26 11:30:00|9153.5|9151.1|9155.6|9153.2|9156.6|9155.1|9152.8|9151|308
1619436900000|2021-04-26 11:35:00|9155.5|9153.1|9154.8|9153.3|9157|9155.2|9154.4|9152.7|263
1619437200000|2021-04-26 11:40:00|9154.7|9153.2|9159|9156.6|9159.8|9158|9154.4|9152.4|420
1619437500000|2021-04-26 11:45:00|9158.9|9156.5|9157.9|9155.5|9160|9158.2|9156|9154.1|365
1619437800000|2021-04-26 11:50:00|9157.4|9155.9|9159.3|9157.8|9161.9|9159.7|9157.4|9155.9|310
1619438100000|2021-04-26 11:55:00|9159.2|9157.7|9158.2|9155.8|9159.9|9158.3|9156.9|9154.9|304
1619438400000|2021-04-26 12:00:00|9158.1|9155.7|9156.8|9155.3|9159.2|9157.3|9156.7|9155.1|252
1619438700000|2021-04-26 12:05:00|9157|9155.5|9158.8|9157.3|9159.2|9157.4|9156.6|9155.1|269
1619439000000|2021-04-26 12:10:00|9158.7|9157.2|9159.1|9156.7|9161.1|9159.2|9157.6|9155.9|309
1619439300000|2021-04-26 12:15:00|9159.2|9156.8|9161.8|9159.4|9162.1|9160.5|9157.2|9155.7|251
1619439600000|2021-04-26 12:20:00|9161.9|9159.5|9161.2|9159.7|9165.3|9163.3|9161|9159.5|333
1619439900000|2021-04-26 12:25:00|9161.3|9159.8|9161|9158.6|9164.1|9162.2|9160.3|9156|414
1619440200000|2021-04-26 12:30:00|9161.2|9158|9162.1|9160.6|9163.3|9161.8|9160.3|9158|305
1619440500000|2021-04-26 12:35:00|9162|9160.5|9157.5|9156|9162.4|9160.5|9157.4|9155.9|290
1619440800000|2021-04-26 12:40:00|9157.6|9156.1|9157.8|9156.3|9159.3|9157.5|9156.3|9154.8|297
1619441100000|2021-04-26 12:45:00|9157.7|9156.2|9159.1|9157.6|9160|9158|9156.2|9154.2|331
1619441400000|2021-04-26 12:50:00|9159.2|9157.7|9158.2|9155.8|9160.6|9158.7|9157.2|9155.7|323
1619441700000|2021-04-26 12:55:00|9158.3|9155.9|9161.1|9158.7|9161.6|9159.7|9157.2|9155|295
1619442000000|2021-04-26 13:00:00|9161.2|9158.8|9162.5|9160.1|9162.5|9160.9|9157.3|9155.5|422
1619442300000|2021-04-26 13:05:00|9162.6|9160.2|9159.6|9158.1|9162.6|9160.5|9158.4|9156.7|327
1619442600000|2021-04-26 13:10:00|9159.5|9158|9161.7|9159.3|9165.3|9163.8|9159.5|9158|317
1619442900000|2021-04-26 13:15:00|9161.6|9159.2|9161.7|9160.2|9164.1|9162.3|9161.3|9159.1|363
1619443200000|2021-04-26 13:20:00|9161.8|9160.3|9158.6|9157.1|9162.4|9160.4|9158.6|9156.9|322
1619443500000|2021-04-26 13:25:00|9158.5|9157|9157.3|9154.9|9158.9|9157.4|9156.4|9154.9|228
1619443800000|2021-04-26 13:30:00|9156.7|9155.2|9165.7|9163.3|9165.8|9163.4|9154.4|9152.5|450
1619444100000|2021-04-26 13:35:00|9165.9|9163.5|9160.5|9159|9167.4|9165|9158.6|9156.9|547
1619444400000|2021-04-26 13:40:00|9160.6|9159.1|9158.6|9157.1|9162|9160.5|9156.8|9155|374
1619444700000|2021-04-26 13:45:00|9158.5|9157|9159|9157.5|9161.9|9160.2|9158.2|9156.3|337
1619445000000|2021-04-26 13:50:00|9158.9|9157.4|9161|9158.6|9162.6|9160.3|9156.1|9154.1|407
1619445300000|2021-04-26 13:55:00|9160.9|9158.5|9157.8|9155.4|9162.6|9160.5|9157.2|9155.4|440
1619445600000|2021-04-26 14:00:00|9157.7|9155.3|9152.9|9151.4|9158.1|9156|9152.5|9150.5|583
1619445900000|2021-04-26 14:05:00|9152.8|9151.3|9153|9151.5|9155.8|9153.8|9151.6|9149.6|486
1619446200000|2021-04-26 14:10:00|9153.1|9151.6|9156.3|9153.9|9157.7|9155.9|9153.1|9151.3|377
1619446500000|2021-04-26 14:15:00|9156.2|9154.7|9152.6|9151.1|9156.7|9154.8|9152.1|9150.3|422
1619446800000|2021-04-26 14:20:00|9152.5|9151|9151.2|9149.7|9153.5|9151.6|9151.1|9149.1|254
1619447100000|2021-04-26 14:25:00|9151.1|9149.6|9153.2|9150.8|9154.9|9153.1|9150.5|9148.5|453
1619447400000|2021-04-26 14:30:00|9153.1|9150.7|9147|9145.5|9153.2|9150.8|9146.4|9144.4|449
1619447700000|2021-04-26 14:35:00|9146.9|9145.4|9148|9146.5|9149.5|9147.2|9146.7|9145.2|367
1619448000000|2021-04-26 14:40:00|9148.1|9146.6|9143.8|9141.4|9148.8|9146.7|9143.2|9141.2|416
1619448300000|2021-04-26 14:45:00|9143.7|9141.3|9142.5|9140.1|9145.1|9143.1|9140.4|9138.4|491
1619448600000|2021-04-26 14:50:00|9142.6|9140.2|9137.1|9135.6|9144.2|9142.3|9137.1|9135.6|429
1619448900000|2021-04-26 14:55:00|9137.7|9135.3|9143.3|9140.9|9144.3|9142.8|9137.1|9135.2|607
1619449200000|2021-04-26 15:00:00|9143|9140.6|9145.3|9142.9|9145.4|9143.3|9139.6|9138.1|596
1619449500000|2021-04-26 15:05:00|9145.1|9142.7|9149|9147.5|9149.8|9147.8|9144.9|9142.7|407
1619449800000|2021-04-26 15:10:00|9149.5|9147.1|9149.6|9148.1|9151.5|9149.7|9147.3|9145.3|355
1619450100000|2021-04-26 15:15:00|9149.5|9148|9150.3|9147.9|9151|9149.1|9148.4|9146.4|254
1619450400000|2021-04-26 15:20:00|9150.4|9148|9149.6|9147.2|9151.1|9149.2|9149.1|9147.1|191
1619450700000|2021-04-26 15:25:00|9149.5|9147.1|9147.3|9144.9|9149.7|9147.8|9146.9|9144.9|244
1619451000000|2021-04-26 15:30:00|9147|9145.5|9150.4|9148.9|9152.5|9150.6|9146.9|9145.4|312
1619451300000|2021-04-26 15:35:00|9150.5|9149|9149.9|9148.4|9151|9149|9148.7|9146.8|308
1619451600000|2021-04-26 15:40:00|9150.3|9148.8|9147.8|9145.4|9150.7|9148.9|9147.3|9145.4|266
1619451900000|2021-04-26 15:45:00|9147.7|9145.3|9150.8|9149.3|9151.7|9149.8|9147.2|9145.2|258
1619452200000|2021-04-26 15:50:00|9150.7|9149.2|9150.6|9149.1|9151.4|9149.8|9149.4|9147.8|228
1619452500000|2021-04-26 15:55:00|9150.5|9149|9147.3|9144.9|9151.8|9149.9|9146.6|9144.6|240
1619452800000|2021-04-26 16:00:00|9146.9|9145.4|9148.1|9146.6|9148.8|9146.9|9146.2|9144.7|241
1619453100000|2021-04-26 16:05:00|9148.2|9146.7|9148.3|9146.8|9148.8|9147.3|9146.6|9144.7|164
1619453400000|2021-04-26 16:10:00|9148.7|9146.3|9148.7|9147.2|9149.2|9147.4|9147.4|9145.4|226
1619453700000|2021-04-26 16:15:00|9148.8|9147.3|9148.4|9146.9|9149.7|9147.9|9148.3|9146.6|175
1619454000000|2021-04-26 16:20:00|9148.5|9147|9147.9|9146.4|9149.4|9147.4|9147.6|9145.7|145
1619454300000|2021-04-26 16:25:00|9147.8|9146.3|9148.1|9146.6|9150.3|9148.6|9147.8|9146|231
1619454600000|2021-04-26 16:30:00|9148.2|9146.7|9147|9145.5|9148.9|9147.4|9146.2|9144.7|177
1619454900000|2021-04-26 16:35:00|9146.9|9145.4|9144.6|9143.1|9147.8|9145.8|9144.5|9143|184
1619455200000|2021-04-26 16:40:00|9144.7|9143.2|9145|9143.5|9146.2|9144.7|9144.6|9143|184
1619455500000|2021-04-26 16:45:00|9144.9|9143.4|9144.1|9142.6|9145.6|9144.1|9143.7|9142.2|122
1619455800000|2021-04-26 16:50:00|9144.2|9142.7|9144|9142.5|9145|9143.1|9143.7|9142.1|186
1619456100000|2021-04-26 16:55:00|9144.3|9142.8|9143.1|9141.6|9144.3|9142.8|9141.9|9140|331
1619456400000|2021-04-26 17:00:00|9143|9141.5|9142.9|9141.4|9143.6|9142.1|9142.5|9140.7|196
1619456700000|2021-04-26 17:05:00|9143|9141.5|9143.9|9142.4|9144.7|9143|9142.1|9140.4|157
1619457000000|2021-04-26 17:10:00|9144|9142.5|9144.4|9142.9|9144.6|9143.1|9143.7|9142.2|80
1619457300000|2021-04-26 17:15:00|9144.2|9142.7|9144|9142.5|9145.2|9143.1|9143.7|9141.8|146
1619457600000|2021-04-26 17:20:00|9143.9|9142.4|9145.5|9144|9146.1|9144|9143.7|9142.2|174
1619457900000|2021-04-26 17:25:00|9145.6|9144.1|9144.4|9142.9|9145.6|9144.1|9144.2|9142.7|168
1619458200000|2021-04-26 17:30:00|9144.5|9143|9145.2|9143.7|9146.7|9145.2|9143.6|9142.1|167
1619458500000|2021-04-26 17:35:00|9145|9143.5|9146.1|9144.6|9146.4|9144.8|9144.7|9143.2|160
1619458800000|2021-04-26 17:40:00|9146|9144.5|9147.2|9145.7|9148.7|9146.6|9146|9144.5|143
1619459100000|2021-04-26 17:45:00|9147.1|9145.6|9146.7|9145.2|9147.8|9146.3|9146.3|9144.5|155
1619459400000|2021-04-26 17:50:00|9146.6|9145.1|9147.1|9145.6|9147.6|9145.7|9145.9|9144.3|144
1619459700000|2021-04-26 17:55:00|9147.2|9145.7|9145.7|9144.2|9148|9146.5|9145.5|9143.8|133
1619460000000|2021-04-26 18:00:00|9145.6|9144.1|9143.9|9142.4|9145.7|9144.2|9143.6|9141.8|161
1619460300000|2021-04-26 18:05:00|9144|9142.5|9142.9|9141.4|9144.6|9142.7|9142.7|9141.2|160
1619460600000|2021-04-26 18:10:00|9142.7|9141.2|9144.2|9141.8|9144.2|9142.3|9142.3|9140.7|155
1619460900000|2021-04-26 18:15:00|9144.1|9141.7|9143.6|9142.1|9144.7|9142.9|9143|9141.2|148
1619461200000|2021-04-26 18:20:00|9143.7|9142.2|9143.6|9142.1|9144.1|9142.4|9142.8|9141.3|123
1619461500000|2021-04-26 18:25:00|9143.5|9142|9141.5|9140|9143.6|9142.1|9141.4|9139.5|123
1619461800000|2021-04-26 18:30:00|9141.4|9139.9|9142.8|9141.3|9143|9141.5|9141.2|9139.7|96
1619462100000|2021-04-26 18:35:00|9142.9|9141.4|9142.8|9141.3|9143.7|9142.2|9142.4|9140.9|99
1619462400000|2021-04-26 18:40:00|9142.9|9141.4|9143.6|9142.1|9143.9|9142.4|9142.7|9141.2|127
1619462700000|2021-04-26 18:45:00|9143.7|9142.2|9144.5|9143|9145.3|9143.4|9142.8|9141.3|149
1619463000000|2021-04-26 18:50:00|9144.4|9142.9|9143.8|9142.3|9144.8|9143.3|9143.3|9141.3|132
1619463300000|2021-04-26 18:55:00|9143.7|9142.2|9141.2|9139.7|9143.8|9142.3|9140.7|9139.1|242
1619463600000|2021-04-26 19:00:00|9141.3|9139.8|9141.9|9140.4|9142.3|9140.8|9140.7|9139.2|175
1619463900000|2021-04-26 19:05:00|9141.8|9140.3|9141.4|9139.9|9142.3|9140.6|9141.3|9139.5|119
1619464200000|2021-04-26 19:10:00|9141.3|9139.8|9141.6|9140.1|9141.7|9140.2|9140.6|9139.1|58
1619464500000|2021-04-26 19:15:00|9141.7|9140.2|9141.5|9140|9141.8|9140.3|9141.2|9139.7|78
1619464800000|2021-04-26 19:20:00|9141.6|9140.1|9141.1|9139.6|9142|9140.5|9140.7|9139.2|98
1619465100000|2021-04-26 19:25:00|9141.2|9139.7|9141.8|9140.3|9142.1|9140.3|9140.4|9138.5|183
1619465400000|2021-04-26 19:30:00|9141.7|9140.2|9143|9141.5|9143.5|9141.7|9141.2|9139.7|256
1619465700000|2021-04-26 19:35:00|9143.1|9141.6|9142.2|9140.7|9143.1|9141.6|9141.9|9140.1|145
1619466000000|2021-04-26 19:40:00|9142.1|9140.6|9142.2|9140.7|9143.5|9141.7|9141.9|9140.4|146
1619466300000|2021-04-26 19:45:00|9142.3|9140.8|9142.4|9140.9|9143.4|9141.4|9141.9|9140|129
1619466600000|2021-04-26 19:50:00|9142.3|9140.8|9145|9143.5|9145.9|9143.8|9142.3|9140.8|187
1619466900000|2021-04-26 19:55:00|9144.7|9143.2|9142.5|9141|9145.1|9143.6|9142.3|9140.3|216
1619467200000|2021-04-26 20:00:00|9142.8|9141.3|9143|9141.5|9144.6|9142.6|9142.4|9140.8|134
1619467500000|2021-04-26 20:05:00|9143.1|9141.6|9143.4|9141.9|9143.5|9142|9142.1|9140.2|105
1619467800000|2021-04-26 20:10:00|9143.5|9142|9143.3|9141.8|9143.5|9142|9142.4|9140.5|118
1619468100000|2021-04-26 20:15:00|9143.4|9141.9|9143.2|9140.8|9143.8|9142.3|9142.6|9140.8|97
1619468400000|2021-04-26 20:20:00|9142.6|9141.1|9142.3|9140.8|9143.4|9141.6|9142|9140.3|137
1619468700000|2021-04-26 20:25:00|9142.5|9141|9143.6|9141.2|9143.8|9141.6|9142.2|9140.5|117
1619469000000|2021-04-26 20:30:00|9143.7|9141.3|9142.8|9141.3|9143.7|9141.8|9142.5|9140.7|81
1619469300000|2021-04-26 20:35:00|9142.7|9141.2|9142.9|9140.5|9143.2|9141.3|9142.4|9140.3|53
1619469600000|2021-04-26 20:40:00|9142.8|9140.4|9141.5|9140|9142.9|9140.5|9141.4|9139|79
1619469900000|2021-04-26 20:45:00|9142|9139.6|9141|9138.6|9142.1|9140|9140.9|9138.5|113
1619470200000|2021-04-26 20:50:00|9140.7|9138.3|9140.9|9138.5|9141.6|9139.2|9140.7|9138.3|136
1619470500000|2021-04-26 20:55:00|9140.6|9139.1|9144.9|9142.5|9146.8|9142.7|9139.8|9137.4|430
1619470800000|2021-04-26 21:00:00|9144.8|9142.4|9144.6|9139.6|9147.3|9142.5|9144.6|9139.6|20
1619471100000|2021-04-26 21:05:00|9148.7|9143.7|9147.5|9142.5|9148.7|9143.7|9144.2|9139.2|80
1619471400000|2021-04-26 21:10:00|9147.6|9142.6|9144.9|9139.9|9149.4|9144.4|9142.4|9137.4|141
1619471700000|2021-04-26 21:15:00|9145.5|9140.5|9146|9141|9149.4|9144.4|9143.9|9138.9|115
1619472000000|2021-04-26 21:20:00|9145.6|9140.6|9146.1|9141.1|9149.7|9144.7|9143.8|9138.8|85
1619472300000|2021-04-26 21:25:00|9145.7|9140.7|9145.2|9140.2|9147.1|9142.1|9144.5|9139.5|91
1619472600000|2021-04-26 21:30:00|9145.9|9140.9|9144.8|9139.8|9146.3|9141.3|9143|9138|199
1619472900000|2021-04-26 21:35:00|9145|9140|9145.7|9140.7|9147|9142|9144.6|9139.6|273
1619473200000|2021-04-26 21:40:00|9145.6|9140.6|9146.9|9141.9|9148.1|9143.1|9144.4|9139.4|185
1619473500000|2021-04-26 21:45:00|9148.2|9143.2|9143.3|9138.3|9148.2|9143.2|9143.1|9138.1|312
1619473800000|2021-04-26 21:50:00|9143.4|9138.4|9146.3|9141.3|9147.4|9142.4|9143.4|9138.4|338
1619474100000|2021-04-26 21:55:00|9146|9141|9144.9|9139.9|9148|9143|9144|9139|378
1619474400000|2021-04-26 22:00:00|9145.3|9140.3|9143.8|9141.4|9146.6|9141.6|9142.7|9138.2|441
1619474700000|2021-04-26 22:05:00|9143.9|9141.2|9142.9|9140.4|9144.9|9141.5|9142.8|9138.8|200
1619475000000|2021-04-26 22:10:00|9143.1|9140.2|9142.8|9140.4|9143.9|9141|9142.7|9139.2|203
1619475300000|2021-04-26 22:15:00|9142.9|9140.3|9144.5|9142.1|9144.6|9142.1|9142.5|9140.1|147
1619475600000|2021-04-26 22:20:00|9144.3|9141.9|9144.4|9142|9145|9142.1|9144|9140.9|92
1619475900000|2021-04-26 22:25:00|9144.2|9141.8|9143.1|9141.6|9144.4|9142|9143.1|9141|66
1619476200000|2021-04-26 22:30:00|9143.6|9141.2|9144|9141.6|9144.6|9142|9143.6|9141.1|91
1619476500000|2021-04-26 22:35:00|9144.1|9141.7|9146.9|9144.1|9146.9|9144.4|9144.1|9141.2|161
1619476800000|2021-04-26 22:40:00|9146.7|9144.3|9146|9143.6|9147|9144.6|9145.8|9143|93
1619477100000|2021-04-26 22:45:00|9145.9|9143.5|9145.6|9143.2|9146.5|9143.9|9145.2|9142.5|117
1619477400000|2021-04-26 22:50:00|9145.5|9143.1|9146.1|9143.7|9147.1|9144.7|9145.4|9142.5|105
1619477700000|2021-04-26 22:55:00|9146.2|9143.8|9146.2|9143.8|9147.1|9144|9146|9141.9|121
1619478000000|2021-04-26 23:00:00|9146.1|9143.7|9146.8|9144.4|9147|9144.6|9145.3|9142.9|153
1619478300000|2021-04-26 23:05:00|9146.7|9144.3|9146.3|9143.9|9146.8|9144.4|9146|9143.6|122
1619478600000|2021-04-26 23:10:00|9146.2|9143.8|9146.6|9144.2|9147.1|9144.7|9146|9143.6|134
1619478900000|2021-04-26 23:15:00|9146.5|9144.1|9148.6|9146.2|9148.8|9146.4|9146.4|9144|137
1619479200000|2021-04-26 23:20:00|9148.7|9146.3|9147.7|9145.3|9148.7|9146.3|9147.4|9145.1|73
1619479500000|2021-04-26 23:25:00|9147.8|9145.4|9147.6|9145.2|9147.9|9145.7|9147|9144.6|65
1619479800000|2021-04-26 23:30:00|9147.7|9145.3|9149.3|9146.9|9149.3|9146.9|9147.7|9145.3|205
1619480100000|2021-04-26 23:35:00|9149.4|9147|9146.6|9144.2|9149.9|9147.5|9146.5|9144.1|203
1619480400000|2021-04-26 23:40:00|9146.5|9144.1|9147.1|9144.7|9147.5|9145.1|9146|9143.8|94
1619480700000|2021-04-26 23:45:00|9147|9144.6|9147|9144.6|9147.8|9145.4|9146.8|9144.4|92
1619481000000|2021-04-26 23:50:00|9146.9|9144.5|9146.3|9143.9|9147.1|9144.7|9146|9143.6|133
1619481300000|2021-04-26 23:55:00|9146.2|9143.8|9148.2|9145.8|9148.2|9145.8|9146.2|9143.8|108
1619481600000|2021-04-27 00:00:00|9148.3|9145.9|9146|9143.6|9150.3|9147.9|9145.6|9143.5|209
1619481900000|2021-04-27 00:05:00|9146.1|9143.7|9144.4|9142|9146.1|9143.7|9144.1|9141.9|185
1619482200000|2021-04-27 00:10:00|9144.5|9142.1|9144.9|9142.5|9145.4|9143.1|9143.6|9141.6|157
1619482500000|2021-04-27 00:15:00|9145|9142.6|9145|9142.6|9145.5|9143.1|9144.2|9141.8|139
1619482800000|2021-04-27 00:20:00|9145.1|9142.7|9144.1|9142.6|9145.4|9143.3|9144.1|9142|122
1619483100000|2021-04-27 00:25:00|9144.3|9142.8|9145.9|9143.5|9146|9143.6|9144|9142.2|137
1619483400000|2021-04-27 00:30:00|9145.5|9144|9146|9143.6|9147.4|9145|9145.4|9143.1|256
1619483700000|2021-04-27 00:35:00|9145.9|9143.5|9148.1|9146.6|9149.2|9146.8|9145.6|9143.2|244
1619484000000|2021-04-27 00:40:00|9148.5|9146.1|9147|9144.6|9148.7|9146.3|9145.5|9143.6|162
1619484300000|2021-04-27 00:45:00|9147.1|9144.7|9147.7|9145.3|9147.9|9145.8|9146.9|9144.5|156
1619484600000|2021-04-27 00:50:00|9147.6|9145.2|9147.1|9144.7|9147.7|9145.3|9146.5|9144.3|221
1619484900000|2021-04-27 00:55:00|9147|9144.6|9147|9144.6|9149|9145.6|9146.8|9144.4|165
1619485200000|2021-04-27 01:00:00|9146.9|9144.5|9148.6|9146.2|9148.6|9146.2|9146.1|9143.7|218
1619485500000|2021-04-27 01:05:00|9148.5|9146.1|9149.3|9146.9|9150.1|9147.7|9148|9146.1|176
1619485800000|2021-04-27 01:10:00|9149.2|9146.8|9150.7|9149.2|9152.3|9149.9|9148.2|9146.2|209
1619486100000|2021-04-27 01:15:00|9150.6|9149.1|9152|9149.6|9153.7|9151.3|9150.6|9148.6|336
1619486400000|2021-04-27 01:20:00|9151.9|9149.5|9153.7|9151.3|9153.8|9151.4|9151.6|9149.2|243
1619486700000|2021-04-27 01:25:00|9153.6|9151.2|9153.7|9151.3|9153.9|9152.1|9152.7|9150.3|187
1619487000000|2021-04-27 01:30:00|9153.8|9151.4|9154.6|9152.2|9156.3|9153.9|9153.4|9151.2|358
1619487300000|2021-04-27 01:35:00|9154.5|9152.1|9153.7|9151.3|9155.3|9152.9|9153.4|9151|287
1619487600000|2021-04-27 01:40:00|9153.3|9150.9|9155.2|9152.8|9155.3|9152.9|9152.7|9150.4|235
1619487900000|2021-04-27 01:45:00|9155.3|9152.9|9156.1|9153.7|9156.1|9153.7|9153.9|9151.9|183
1619488200000|2021-04-27 01:50:00|9156.2|9153.8|9154.9|9153.4|9156.2|9153.8|9154.2|9152.2|189
1619488500000|2021-04-27 01:55:00|9154.8|9153.3|9156.9|9155.4|9158.7|9156.5|9154.8|9153|317
1619488800000|2021-04-27 02:00:00|9157|9155.5|9156|9154.5|9157.1|9155.5|9154.8|9152.8|224
1619489100000|2021-04-27 02:05:00|9155.9|9154.4|9157.3|9154.9|9157.6|9155.2|9155.6|9153.7|188
1619489400000|2021-04-27 02:10:00|9157.4|9155|9156.1|9153.7|9158.2|9155.8|9155.1|9152.7|223
1619489700000|2021-04-27 02:15:00|9156|9153.6|9157.3|9154.9|9157.4|9155.3|9155.5|9153.1|173
1619490000000|2021-04-27 02:20:00|9157.2|9154.8|9158.5|9156.1|9158.6|9156.7|9156.4|9154.5|191
1619490300000|2021-04-27 02:25:00|9158.4|9156|9162.9|9160.5|9163|9160.6|9157.8|9155.9|274
1619490600000|2021-04-27 02:30:00|9162.8|9160.4|9161.1|9158.7|9162.8|9160.6|9160.4|9158.1|140
1619490900000|2021-04-27 02:35:00|9160.5|9159|9161.3|9158.9|9161.8|9159.8|9158.2|9156.1|254
1619491200000|2021-04-27 02:40:00|9161.2|9158.8|9161.8|9159.4|9162.5|9160.5|9160.6|9158.4|228
1619491500000|2021-04-27 02:45:00|9161.7|9159.3|9161.6|9159.2|9162.1|9159.7|9160.6|9158.6|188
1619491800000|2021-04-27 02:50:00|9161.1|9158.7|9161|9158.6|9161.2|9159|9160.1|9157.7|157
1619492100000|2021-04-27 02:55:00|9160.9|9158.5|9162|9159.6|9162.5|9160.5|9160.6|9158.5|182
1619492400000|2021-04-27 03:00:00|9162.1|9159.7|9160.6|9159.1|9162.2|9159.8|9160.4|9158.5|196
1619492700000|2021-04-27 03:05:00|9160.7|9159.2|9160.6|9159.1|9161.1|9159.3|9160.2|9158.2|123
1619493000000|2021-04-27 03:10:00|9160.7|9159.2|9160.7|9159.2|9162|9159.6|9160.5|9158.5|143
1619493300000|2021-04-27 03:15:00|9160.6|9159.1|9160.5|9158.1|9161.2|9159.3|9159.6|9157.3|158
1619493600000|2021-04-27 03:20:00|9160.6|9158.2|9161|9158.6|9161.6|9159.7|9159.6|9157.7|183
1619493900000|2021-04-27 03:25:00|9161.1|9158.7|9160.9|9158.5|9161.6|9159.8|9159.6|9157.7|191
1619494200000|2021-04-27 03:30:00|9160.8|9158.4|9159.6|9157.2|9161|9158.6|9159|9156.8|110
1619494500000|2021-04-27 03:35:00|9159.5|9157.1|9159.1|9157.6|9160|9158.1|9158.8|9156.8|95
1619494800000|2021-04-27 03:40:00|9159.4|9157|9159.2|9156.8|9159.6|9157.7|9158.6|9156.6|127
1619495100000|2021-04-27 03:45:00|9158.7|9157.2|9159.3|9156.9|9159.3|9157.3|9158.5|9156.5|69
1619495400000|2021-04-27 03:50:00|9159.4|9157|9159.6|9158.1|9160|9158.1|9158|9156.1|110
1619495700000|2021-04-27 03:55:00|9159.5|9158|9159.5|9158|9160|9158.1|9159.2|9157.3|93
1619496000000|2021-04-27 04:00:00|9159.4|9157.9|9159.7|9158.2|9160.2|9158.3|9159.3|9157.2|94
1619496300000|2021-04-27 04:05:00|9159.6|9158.1|9160.1|9157.7|9160.1|9158.1|9159.3|9157.3|83
1619496600000|2021-04-27 04:10:00|9160|9157.6|9159.4|9157|9160|9158|9157.9|9155.9|150
1619496900000|2021-04-27 04:15:00|9159.2|9156.8|9158.2|9155.8|9159.4|9157.3|9157.5|9155.4|140
1619497200000|2021-04-27 04:20:00|9158.1|9155.7|9157.6|9155.2|9158.3|9156.2|9156.9|9154.9|128
1619497500000|2021-04-27 04:25:00|9157.7|9155.3|9156.6|9154.2|9157.8|9155.5|9155.3|9153.3|176
1619497800000|2021-04-27 04:30:00|9156.8|9154.4|9156.2|9154.7|9156.9|9154.7|9155.8|9153.8|140
1619498100000|2021-04-27 04:35:00|9156|9154.5|9156.6|9154.2|9156.8|9154.8|9155.4|9153.4|105
1619498400000|2021-04-27 04:40:00|9156.5|9154.1|9155.8|9153.4|9156.7|9154.7|9155.5|9153.3|91
1619498700000|2021-04-27 04:45:00|9155.9|9153.5|9155.8|9153.4|9156|9154|9155.1|9152.7|92
1619499000000|2021-04-27 04:50:00|9155.7|9153.3|9155.4|9153|9155.9|9153.7|9154.9|9152.7|105
1619499300000|2021-04-27 04:55:00|9155.5|9153.1|9156.9|9154.5|9157|9155.2|9154.5|9152.6|164
1619499600000|2021-04-27 05:00:00|9157|9154.6|9157.6|9155.2|9158.6|9156.6|9156.8|9154.4|163
1619499900000|2021-04-27 05:05:00|9157.5|9155.1|9157.7|9155.3|9158|9155.9|9156.9|9154.5|155
1619500200000|2021-04-27 05:10:00|9157.8|9155.4|9157.7|9155.3|9158.4|9156.4|9157.1|9155.1|103
1619500500000|2021-04-27 05:15:00|9157.8|9155.4|9157.5|9155.1|9157.8|9155.8|9156.8|9155|85
1619500800000|2021-04-27 05:20:00|9157.6|9155.2|9157.2|9155.7|9157.7|9155.7|9155.6|9153.6|103
1619501100000|2021-04-27 05:25:00|9157.3|9155.8|9157.2|9154.8|9157.8|9155.8|9156.4|9154.5|132
1619501400000|2021-04-27 05:30:00|9156.9|9154.5|9155.9|9153.5|9156.9|9154.8|9155.4|9153.4|158
1619501700000|2021-04-27 05:35:00|9156|9153.6|9155.5|9154|9156.2|9154.2|9155.4|9153.4|114
1619502000000|2021-04-27 05:40:00|9155.4|9153.9|9154.4|9152|9156|9154.1|9153.8|9151.9|164
1619502300000|2021-04-27 05:45:00|9154.3|9151.9|9155|9152.6|9155.1|9152.7|9153.2|9151.2|176
1619502600000|2021-04-27 05:50:00|9154.9|9152.5|9155.7|9154.2|9156.3|9154.3|9154.1|9152|146
1619502900000|2021-04-27 05:55:00|9155.6|9154.1|9156.8|9154.4|9157.6|9155.6|9155.4|9153.2|274
1619503200000|2021-04-27 06:00:00|9157|9154.6|9156|9153.6|9158.2|9156.4|9155.3|9153.4|225
1619503500000|2021-04-27 06:05:00|9155.6|9154.1|9154.2|9151.8|9156|9154.1|9152.5|9150.5|212
1619503800000|2021-04-27 06:10:00|9154.3|9151.9|9155.3|9153.8|9157.2|9155.3|9153.7|9151.8|215
1619504100000|2021-04-27 06:15:00|9155.4|9153.9|9156.1|9154.6|9156.6|9154.7|9154.2|9152.2|210
1619504400000|2021-04-27 06:20:00|9156.2|9154.7|9158.1|9156.6|9159.2|9156.8|9154.6|9152.8|276
1619504700000|2021-04-27 06:25:00|9158|9156.5|9158.9|9157.4|9160.4|9158.3|9157.1|9155.2|272
1619505000000|2021-04-27 06:30:00|9159|9157.5|9160.6|9159.1|9162|9159.7|9158.8|9156.8|337
1619505300000|2021-04-27 06:35:00|9160.5|9159|9162.3|9160.8|9163.4|9161.5|9159.7|9157.9|241
1619505600000|2021-04-27 06:40:00|9162.2|9160.7|9164.7|9162.3|9165.1|9163.2|9162.2|9160.4|296
1619505900000|2021-04-27 06:45:00|9164.9|9162.5|9164.7|9163.2|9165.6|9163.7|9162.7|9160.9|295
1619506200000|2021-04-27 06:50:00|9164.8|9163.3|9164.5|9163|9166.9|9165.4|9163.8|9161.9|286
1619506500000|2021-04-27 06:55:00|9164.6|9163.1|9166.8|9164.4|9167.1|9165.5|9164.2|9162.2|250
1619506800000|2021-04-27 07:00:00|9166.7|9164.3|9163.9|9162.4|9169.3|9167.5|9163.7|9161.9|416
1619507100000|2021-04-27 07:05:00|9163.8|9162.3|9163.9|9162.4|9165.5|9164|9162|9160.1|355
1619507400000|2021-04-27 07:10:00|9163.8|9162.3|9160.8|9159.3|9163.9|9162.4|9160.1|9158.3|392
1619507700000|2021-04-27 07:15:00|9160.5|9159|9158.3|9156.8|9161.2|9159.2|9157.8|9155.9|367
1619508000000|2021-04-27 07:20:00|9158.2|9156.7|9155|9152.6|9159.3|9157.4|9153.5|9151.2|332
1619508300000|2021-04-27 07:25:00|9155.1|9152.7|9158.2|9155.8|9158.9|9156.9|9152.4|9150.1|448
1619508600000|2021-04-27 07:30:00|9158.1|9155.7|9159.1|9156.7|9159.3|9157.3|9156.3|9154|361
1619508900000|2021-04-27 07:35:00|9159.2|9156.8|9158.4|9156|9160.2|9158.2|9157.3|9154.9|308
1619509200000|2021-04-27 07:40:00|9158|9156.5|9157.9|9156.4|9159.1|9157.4|9157.1|9155.2|322
1619509500000|2021-04-27 07:45:00|9158|9156.5|9159.3|9157.8|9159.8|9158|9157.6|9155.9|243
1619509800000|2021-04-27 07:50:00|9159.4|9157.9|9159.1|9156.7|9163.6|9161.6|9157.8|9155.4|298
1619510100000|2021-04-27 07:55:00|9159.2|9156.8|9161.7|9159.3|9163.1|9161.2|9158.2|9156|327
1619510400000|2021-04-27 08:00:00|9161.8|9159.4|9161.9|9159.5|9164.9|9163|9160.9|9159.1|360
1619510700000|2021-04-27 08:05:00|9161.5|9160|9165.3|9162.9|9166.5|9164.4|9160.4|9158|386
1619511000000|2021-04-27 08:10:00|9165.4|9163|9171.7|9169.3|9173|9171.3|9163.5|9161.1|494
1619511300000|2021-04-27 08:15:00|9171.5|9169.1|9171.3|9168.9|9172.7|9170.3|9168.8|9166.7|385
1619511600000|2021-04-27 08:20:00|9171.4|9169|9167.1|9165.6|9171.8|9169.7|9166.3|9164|403
1619511900000|2021-04-27 08:25:00|9167|9165.5|9168.1|9165.7|9168.2|9165.8|9165.3|9162.9|389
1619512200000|2021-04-27 08:30:00|9168.2|9165.8|9167.7|9166.2|9169.1|9166.8|9166.8|9164.8|344
1619512500000|2021-04-27 08:35:00|9167.6|9166.1|9169.4|9167|9170.9|9168.9|9167|9165|431
1619512800000|2021-04-27 08:40:00|9169.3|9166.9|9168.4|9166|9170.1|9168|9167.5|9165.4|269
1619513100000|2021-04-27 08:45:00|9168.5|9166.1|9166.6|9165.1|9168.9|9167.1|9166|9163.9|313
1619513400000|2021-04-27 08:50:00|9166.7|9165.2|9171.5|9169.1|9172.4|9170.2|9166.5|9164.6|311
1619513700000|2021-04-27 08:55:00|9170.6|9168.9|9169.2|9167.7|9171.5|9169.2|9167.8|9166|268
1619514000000|2021-04-27 09:00:00|9169.1|9167.6|9167.8|9165.4|9170.1|9168|9167|9165.3|244
1619514300000|2021-04-27 09:05:00|9167.7|9165.3|9167.3|9164.9|9170.1|9168.2|9165.7|9163.9|330
1619514600000|2021-04-27 09:10:00|9167.4|9165|9168.7|9166.3|9170|9168|9166.5|9164.5|354
1619514900000|2021-04-27 09:15:00|9168.6|9166.2|9164.1|9161.7|9168.6|9166.2|9163.4|9161.6|350
1619515200000|2021-04-27 09:20:00|9164.2|9161.8|9159.5|9157.1|9164.2|9162.3|9157.8|9155.8|414
1619515500000|2021-04-27 09:25:00|9159.6|9157.2|9160|9157.6|9160.8|9158.9|9158.8|9156.9|285
1619515800000|2021-04-27 09:30:00|9159.9|9157.5|9155.9|9153.5|9160.2|9158.2|9154.1|9152.1|336
1619516100000|2021-04-27 09:35:00|9155.8|9153.4|9154.8|9152.4|9156.6|9154.8|9154.1|9151.8|258
1619516400000|2021-04-27 09:40:00|9154.9|9152.5|9154.1|9151.7|9156.1|9154.2|9152.2|9150.3|332
1619516700000|2021-04-27 09:45:00|9154.2|9151.8|9146.7|9145.2|9154.2|9152.3|9145.3|9143.2|411
1619517000000|2021-04-27 09:50:00|9146.9|9145.4|9146.7|9144.3|9149|9147.1|9142.9|9140.8|482
1619517300000|2021-04-27 09:55:00|9146.6|9144.2|9142.2|9139.8|9146.9|9144.5|9140.5|9138.3|336
1619517600000|2021-04-27 10:00:00|9142.4|9140|9140.1|9137.7|9143.4|9141.5|9137.3|9135|386
1619517900000|2021-04-27 10:05:00|9140|9137.6|9141.7|9139.3|9142.2|9140.3|9137.4|9135.5|468
1619518200000|2021-04-27 10:10:00|9141.6|9139.2|9142.7|9140.3|9143.3|9141.2|9139|9137.5|320
1619518500000|2021-04-27 10:15:00|9141.8|9140|9143.4|9141|9144.3|9142.3|9140.6|9138.6|388
1619518800000|2021-04-27 10:20:00|9143.5|9141.1|9144.1|9141.7|9145|9142.9|9142.2|9140.1|375
1619519100000|2021-04-27 10:25:00|9144|9141.6|9140.5|9138.1|9144.2|9142.3|9140.1|9137.8|304
1619519400000|2021-04-27 10:30:00|9140.4|9138|9140.5|9138.1|9141.4|9139.3|9139.5|9137.2|372
1619519700000|2021-04-27 10:35:00|9140.4|9138|9139.5|9137.1|9141.8|9139.7|9138.5|9136.3|374
1619520000000|2021-04-27 10:40:00|9139.6|9137.2|9140.1|9137.7|9142.1|9139.9|9138.2|9136.3|297
1619520300000|2021-04-27 10:45:00|9140.2|9137.8|9139.3|9136.9|9142.8|9140.7|9139.3|9136.9|367
1619520600000|2021-04-27 10:50:00|9139.2|9136.8|9135.7|9133.3|9139.3|9137.2|9133.6|9131.2|334
1619520900000|2021-04-27 10:55:00|9135.8|9133.4|9135.6|9133.2|9137.9|9135.7|9134.3|9131.9|374
1619521200000|2021-04-27 11:00:00|9135.7|9133.3|9139.1|9136.7|9139.5|9137.1|9135.5|9133.3|410
1619521500000|2021-04-27 11:05:00|9139|9136.6|9137.8|9135.4|9139.4|9137|9136.5|9134.5|235
1619521800000|2021-04-27 11:10:00|9138|9135.6|9139.2|9136.8|9139.4|9137.4|9137.2|9135.2|312
1619522100000|2021-04-27 11:15:00|9139.4|9137|9138.8|9137.3|9141.2|9139.3|9137.7|9135.7|264
1619522400000|2021-04-27 11:20:00|9139.3|9136.9|9142|9139.6|9142.1|9140|9139.1|9136.7|283
1619522700000|2021-04-27 11:25:00|9141.9|9139.5|9141.8|9139.4|9142.4|9140.3|9140.5|9138.6|213
1619523000000|2021-04-27 11:30:00|9141.9|9139.5|9137|9135.5|9142.3|9140.2|9136.4|9134.3|372
1619523300000|2021-04-27 11:35:00|9136.9|9135.4|9136.8|9135.3|9137.5|9135.5|9135.6|9133.3|307
1619523600000|2021-04-27 11:40:00|9136.9|9135.4|9134.2|9131.8|9137.4|9135.5|9133.6|9131.7|245
1619523900000|2021-04-27 11:45:00|9134.1|9131.7|9128.8|9127.3|9134.6|9132.2|9128.7|9127.2|390
1619524200000|2021-04-27 11:50:00|9128.7|9127.2|9128.7|9127.2|9131.8|9129.7|9127.2|9125.3|512
1619524500000|2021-04-27 11:55:00|9129.2|9126.8|9127.7|9125.3|9129.5|9127.5|9127.4|9125.3|398
1619524800000|2021-04-27 12:00:00|9127.8|9125.4|9129.4|9127|9132.2|9129.8|9126.8|9125.1|499
1619525100000|2021-04-27 12:05:00|9129.5|9127.1|9133.4|9131|9134|9132.4|9129.1|9126.7|479
1619525400000|2021-04-27 12:10:00|9132.6|9131.1|9132.6|9130.2|9136.8|9134.8|9132|9130.1|415
1619525700000|2021-04-27 12:15:00|9132.5|9130.1|9133.2|9131.7|9134.3|9132.3|9130.6|9129.1|309
1619526000000|2021-04-27 12:20:00|9133.1|9131.6|9134.7|9133.2|9134.9|9133.3|9130.9|9128.9|322
1619526300000|2021-04-27 12:25:00|9134.8|9133.3|9136.1|9133.7|9136.9|9135.1|9133.5|9131.5|324
1619526600000|2021-04-27 12:30:00|9136.2|9133.8|9137.5|9135.1|9138.2|9136.1|9135.5|9133.5|385
1619526900000|2021-04-27 12:35:00|9137.6|9135.2|9137.9|9136.4|9139.9|9138.1|9137.2|9135.1|341
1619527200000|2021-04-27 12:40:00|9137.8|9136.3|9138.3|9136.8|9138.4|9136.9|9135.1|9133.3|311
1619527500000|2021-04-27 12:45:00|9138.4|9136.9|9137.5|9135.1|9139.1|9137.6|9135|9133.1|335
1619527800000|2021-04-27 12:50:00|9137.4|9135|9137.6|9135.2|9138.8|9136.7|9135.1|9133.1|308
1619528100000|2021-04-27 12:55:00|9137.5|9135.1|9135.8|9133.4|9137.7|9135.5|9135|9133.1|317
1619528400000|2021-04-27 13:00:00|9135.4|9133.9|9137.5|9136|9138.3|9136.4|9133.8|9131.8|364
1619528700000|2021-04-27 13:05:00|9137.2|9135.7|9132.2|9130.7|9138.7|9136.7|9132.1|9130.1|444
1619529000000|2021-04-27 13:10:00|9132.3|9130.8|9136.6|9134.2|9136.7|9134.6|9132.3|9130.8|406
1619529300000|2021-04-27 13:15:00|9136.8|9134.4|9138.8|9136.4|9139.3|9136.9|9135.1|9133.3|385
1619529600000|2021-04-27 13:20:00|9138.9|9136.5|9141.8|9139.4|9141.9|9139.8|9136.4|9134.4|408
1619529900000|2021-04-27 13:25:00|9141.9|9139.5|9144.9|9142.5|9146.8|9144.9|9141.2|9139.3|325
1619530200000|2021-04-27 13:30:00|9145|9142.6|9146.3|9143.9|9147|9144.9|9143|9140.9|318
1619530500000|2021-04-27 13:35:00|9146.2|9143.8|9146.1|9144.6|9148.3|9146.3|9144.9|9142.9|417
1619530800000|2021-04-27 13:40:00|9146|9144.5|9149|9146.6|9150.2|9148.3|9146|9144.2|427
1619531100000|2021-04-27 13:45:00|9149.2|9146.8|9143.3|9140.9|9149.2|9147|9142.7|9140.7|303
1619531400000|2021-04-27 13:50:00|9143.2|9140.8|9138.1|9135.7|9144.3|9142.3|9137.4|9135.3|448
1619531700000|2021-04-27 13:55:00|9138|9135.6|9142.9|9140.5|9146|9143.6|9137.5|9135.3|361
1619532000000|2021-04-27 14:00:00|9142.8|9140.4|9141.8|9140.3|9143.5|9141.2|9140.7|9138.5|391
1619532300000|2021-04-27 14:05:00|9141.9|9139.4|9140.5|9138.1|9142.5|9140.4|9138.1|9135.8|416
1619532600000|2021-04-27 14:10:00|9140.7|9138.3|9134.8|9132.4|9143.8|9141.4|9134.7|9132.3|628
1619532900000|2021-04-27 14:15:00|9134.7|9132.3|9136.2|9133.8|9136.7|9134.8|9131.5|9129.1|618
1619533200000|2021-04-27 14:20:00|9135.6|9134.1|9134.3|9132.8|9137.5|9135.5|9133.3|9131|535
1619533500000|2021-04-27 14:25:00|9134.4|9132.9|9135|9132.6|9136.6|9134.5|9133.3|9131.4|549
1619533800000|2021-04-27 14:30:00|9135.1|9132.7|9132.1|9130.6|9135.6|9133.4|9130.5|9128.3|468
1619534100000|2021-04-27 14:35:00|9132|9130.5|9129.5|9128|9132.7|9130.7|9126.9|9125|445
1619534400000|2021-04-27 14:40:00|9129.4|9127.9|9130.4|9128.9|9132.5|9130.6|9126.9|9124.9|469
1619534700000|2021-04-27 14:45:00|9130.3|9128.8|9125.7|9124.2|9131.7|9129.9|9125.5|9123.7|481
1619535000000|2021-04-27 14:50:00|9125.6|9124.1|9126.5|9125|9129.7|9127.7|9124.3|9122.2|543
1619535300000|2021-04-27 14:55:00|9126.6|9125.1|9128.3|9126.8|9131.3|9129.5|9126.5|9124.7|580
1619535600000|2021-04-27 15:00:00|9128.2|9126.7|9132.1|9130.6|9132.8|9131.2|9127.2|9125.3|424
1619535900000|2021-04-27 15:05:00|9132.5|9131|9132|9130.5|9134.6|9132.7|9130.3|9128.4|288
1619536200000|2021-04-27 15:10:00|9132.1|9130.6|9131.5|9130|9132.8|9131.3|9129.6|9127.7|301
1619536500000|2021-04-27 15:15:00|9131.4|9129.9|9131.6|9130.1|9133.7|9131.5|9130.5|9128.9|284
1619536800000|2021-04-27 15:20:00|9131.7|9130.2|9134.7|9132.3|9135|9133.2|9131.2|9129.2|248
1619537100000|2021-04-27 15:25:00|9134.8|9132.4|9137.3|9135.8|9138.5|9136.5|9133.6|9131.7|296
1619537400000|2021-04-27 15:30:00|9137|9135.5|9135.4|9133.9|9137.6|9135.9|9135.1|9133.2|193
1619537700000|2021-04-27 15:35:00|9135.5|9134|9135.5|9134|9137|9135.1|9134.3|9132.3|263
1619538000000|2021-04-27 15:40:00|9135.4|9133.9|9136.4|9134.9|9136.4|9134.9|9135.3|9133.6|190
1619538300000|2021-04-27 15:45:00|9136.3|9134.8|9139.4|9137.9|9139.7|9138.2|9136.3|9134.7|291
1619538600000|2021-04-27 15:50:00|9139.6|9138.1|9136.8|9135.3|9139.6|9138.1|9135.4|9133.5|232
1619538900000|2021-04-27 15:55:00|9136.9|9135.4|9136|9134.5|9137.3|9135.4|9135.2|9133.3|226
1619539200000|2021-04-27 16:00:00|9135.9|9134.4|9138.1|9136.6|9139|9137.2|9135.9|9134.1|299
1619539500000|2021-04-27 16:05:00|9138.2|9136.7|9137.6|9136.1|9138.2|9136.7|9135.2|9133.2|276
1619539800000|2021-04-27 16:10:00|9137.7|9136.2|9138.7|9137.2|9139.7|9137.9|9136.9|9135.2|182
1619540100000|2021-04-27 16:15:00|9139.1|9136.7|9140.5|9139|9141.9|9140.4|9138.4|9136.7|260
1619540400000|2021-04-27 16:20:00|9140.6|9139.1|9142.8|9141.3|9144|9142.1|9140.5|9139|169
1619540700000|2021-04-27 16:25:00|9142.9|9141.4|9142.9|9141.4|9143.8|9142|9142.4|9140.6|123
1619541000000|2021-04-27 16:30:00|9143.3|9140.9|9142.8|9141.3|9143.6|9142.1|9142.5|9140.8|154
1619541300000|2021-04-27 16:35:00|9142.7|9141.2|9141.4|9139.9|9143.3|9141.5|9141.1|9139.6|204
1619541600000|2021-04-27 16:40:00|9141.5|9140|9140.9|9138.5|9141.9|9140|9140.2|9138.4|245
1619541900000|2021-04-27 16:45:00|9140.8|9138.4|9140.4|9138.9|9141.7|9140|9140.1|9138.4|232
1619542200000|2021-04-27 16:50:00|9140.3|9138.8|9141.5|9139.1|9142.5|9141|9140.1|9138.3|248
1619542500000|2021-04-27 16:55:00|9141.1|9139.6|9140.1|9138.6|9141.8|9140.3|9139.9|9138.1|221
1619542800000|2021-04-27 17:00:00|9140|9138.5|9135.4|9133.9|9140.3|9138.8|9135.3|9133.6|406
1619543100000|2021-04-27 17:05:00|9135.5|9134|9136.8|9135.3|9137.2|9135.7|9134.9|9133.3|329
1619543400000|2021-04-27 17:10:00|9136.7|9135.2|9135.4|9133.9|9136.9|9135.4|9135.2|9133.2|196
1619543700000|2021-04-27 17:15:00|9135.3|9133.8|9135.3|9133.8|9136.7|9135.2|9134.4|9132.3|220
1619544000000|2021-04-27 17:20:00|9135.2|9133.7|9135.6|9134.1|9135.7|9134.2|9134.4|9132.9|140
1619544300000|2021-04-27 17:25:00|9135.7|9134.2|9134.3|9132.8|9135.7|9134.2|9134.2|9132.5|142
1619544600000|2021-04-27 17:30:00|9134.2|9132.7|9133.9|9132.4|9135.5|9134|9133.6|9132.1|203
1619544900000|2021-04-27 17:35:00|9133.8|9132.3|9135.5|9134|9135.6|9134.1|9132.5|9130.6|186
1619545200000|2021-04-27 17:40:00|9135.4|9133.9|9136.3|9134.8|9136.5|9134.8|9134.2|9132.1|170
1619545500000|2021-04-27 17:45:00|9136.2|9133.8|9134.9|9133.4|9137.1|9135.2|9134.1|9132.4|266
1619545800000|2021-04-27 17:50:00|9135|9133.5|9135.6|9133.2|9135.9|9134.1|9134.3|9131.9|214
1619546100000|2021-04-27 17:55:00|9135.5|9133.1|9136.4|9134|9136.4|9134.5|9134.8|9133|212
1619546400000|2021-04-27 18:00:00|9136|9134.5|9138|9136.5|9138.9|9137|9134.5|9132.8|295
1619546700000|2021-04-27 18:05:00|9138.2|9136.7|9139.3|9137.8|9141.4|9139.6|9137.5|9135.7|415
1619547000000|2021-04-27 18:10:00|9139.4|9137.9|9142|9140.5|9142.5|9140.6|9139.3|9137.6|256
1619547300000|2021-04-27 18:15:00|9141.9|9140.4|9140.1|9138.6|9141.9|9140.4|9139.7|9137.8|227
1619547600000|2021-04-27 18:20:00|9140|9138.5|9142.7|9141.2|9142.8|9141.3|9139.9|9138.4|240
1619547900000|2021-04-27 18:25:00|9142.8|9141.3|9138.4|9136.9|9142.8|9141.3|9137.9|9136.4|263
1619548200000|2021-04-27 18:30:00|9138.5|9137|9141|9139.5|9141.6|9140.1|9138.5|9137|199
1619548500000|2021-04-27 18:35:00|9141.1|9139.6|9142.4|9140.9|9142.6|9141.1|9141|9139.4|116
1619548800000|2021-04-27 18:40:00|9142.2|9140.7|9142.1|9140.6|9143.1|9141.6|9140.6|9139|193
1619549100000|2021-04-27 18:45:00|9142|9140.5|9142.6|9141.1|9142.9|9141.4|9141.1|9139.1|176
1619549400000|2021-04-27 18:50:00|9142.8|9141.3|9142.9|9141.4|9143.9|9142|9142|9140.1|224
1619549700000|2021-04-27 18:55:00|9143|9141.5|9142.6|9141.1|9144|9142.5|9142.6|9141.1|272
1619550000000|2021-04-27 19:00:00|9142.7|9141.2|9143.7|9142.2|9144.7|9143.2|9141.9|9140.4|259
1619550300000|2021-04-27 19:05:00|9143.6|9142.1|9142.8|9141.3|9144.7|9142.9|9141.9|9140.4|207
1619550600000|2021-04-27 19:10:00|9142.7|9141.2|9143.3|9140.9|9143.9|9142|9142.5|9140.7|153
1619550900000|2021-04-27 19:15:00|9143.2|9140.8|9141.9|9140.4|9143.3|9141.5|9141.7|9140.2|157
1619551200000|2021-04-27 19:20:00|9141.4|9139.9|9141.8|9140.3|9142.5|9140.9|9141.3|9139.8|95
1619551500000|2021-04-27 19:25:00|9141.7|9140.2|9143.6|9142.1|9143.8|9142.3|9141.7|9140.2|88
1619551800000|2021-04-27 19:30:00|9143.5|9142|9142.9|9141.4|9143.7|9142.2|9142.5|9141|95
1619552100000|2021-04-27 19:35:00|9143.3|9141.8|9142.7|9141.2|9143.5|9142|9142.1|9140.4|103
1619552400000|2021-04-27 19:40:00|9142.8|9141.3|9145.3|9143.8|9145.8|9144|9142.7|9141.2|222
1619552700000|2021-04-27 19:45:00|9145.4|9143.9|9142.7|9141.2|9145.7|9144|9142.6|9141.1|172
1619553000000|2021-04-27 19:50:00|9142.6|9141.1|9141.7|9140.2|9142.8|9141.3|9141.4|9139.4|206
1619553300000|2021-04-27 19:55:00|9141.6|9140.1|9139.9|9138.4|9141.7|9140.1|9138.7|9137.2|261
1619553600000|2021-04-27 20:00:00|9140|9138.5|9141|9139.5|9141.5|9139.7|9139.9|9138.4|122
1619553900000|2021-04-27 20:05:00|9141.1|9139.6|9142|9140.5|9142.5|9140.6|9141|9139|68
1619554200000|2021-04-27 20:10:00|9142.5|9140.1|9141.6|9139.2|9143|9141.4|9141.1|9139.1|66
1619554500000|2021-04-27 20:15:00|9141.7|9139.3|9143|9141.5|9143.4|9141.6|9141.1|9139.1|68
1619554800000|2021-04-27 20:20:00|9142.9|9141.4|9141.8|9140.3|9142.9|9141.4|9141.7|9139.8|77
1619555100000|2021-04-27 20:25:00|9141.7|9140.2|9143.5|9141.1|9143.8|9141.4|9141.1|9139.2|175
1619555400000|2021-04-27 20:30:00|9143.4|9141|9142.9|9141.4|9143.5|9141.6|9142.8|9140.8|74
1619555700000|2021-04-27 20:35:00|9143|9141.5|9142.9|9141.4|9143.1|9141.6|9142.9|9141.4|36
1619556000000|2021-04-27 20:40:00|9143.1|9141.6|9143.2|9141.7|9144|9142.1|9142.9|9141|74
1619556300000|2021-04-27 20:45:00|9143.1|9141.6|9142.3|9139.9|9143.9|9141.9|9141.7|9139.4|155
1619556600000|2021-04-27 20:50:00|9142.2|9139.8|9139.4|9137|9142.2|9139.8|9138.9|9136.9|126
1619556900000|2021-04-27 20:55:00|9139.5|9137.1|9137.3|9134.9|9139.8|9137.4|9136.8|9133.7|197
1619557200000|2021-04-27 21:00:00|9137|9134.5|9136.6|9132.9|9137.5|9134.6|9136.5|9132.6|55
1619557500000|2021-04-27 21:05:00|9136.7|9131.6|9137.3|9132.3|9137.8|9132.8|9136.5|9131.5|97
1619557800000|2021-04-27 21:10:00|9137.2|9132.2|9136.8|9131.8|9137.7|9132.7|9136.5|9131.5|129
1619558100000|2021-04-27 21:15:00|9136.7|9131.7|9137|9132|9137.5|9132.5|9136.2|9131.4|94
1619558400000|2021-04-27 21:20:00|9136.7|9131.7|9136.7|9131.7|9137.1|9132.1|9136.5|9131.5|59
1619558700000|2021-04-27 21:25:00|9136.8|9131.8|9136.9|9131.9|9137.4|9133.6|9136.5|9131.5|59
1619559000000|2021-04-27 21:30:00|9137|9132|9141.2|9136.2|9142.8|9137.8|9137|9132|201
1619559300000|2021-04-27 21:35:00|9141.8|9136.8|9140.9|9135.9|9142.3|9137.3|9140.8|9135.8|157
1619559600000|2021-04-27 21:40:00|9140.8|9135.8|9141.3|9136.3|9142.3|9137.3|9140.7|9135.7|137
1619559900000|2021-04-27 21:45:00|9141.7|9136.7|9142.5|9137.5|9143.9|9138.9|9141.7|9136.7|209
1619560200000|2021-04-27 21:50:00|9142.8|9137.8|9143|9138|9143.7|9138.7|9141.9|9136.9|176
1619560500000|2021-04-27 21:55:00|9142.8|9137.8|9141.4|9136.4|9143.9|9138.9|9140.9|9135.9|246
1619560800000|2021-04-27 22:00:00|9141.6|9136.6|9141.1|9137.5|9143.3|9138.5|9139.9|9136.4|540
1619561100000|2021-04-27 22:05:00|9140.8|9137.8|9140.3|9137.4|9140.8|9138.1|9139.8|9137.1|165
1619561400000|2021-04-27 22:10:00|9139.9|9137.5|9140.9|9138.5|9141.7|9139.3|9139.5|9137|161
1619561700000|2021-04-27 22:15:00|9141|9138.6|9140.8|9138.4|9141.3|9138.8|9140.5|9138.1|103
1619562000000|2021-04-27 22:20:00|9140.9|9138.5|9142|9139.6|9142.3|9139.9|9140.8|9138.4|95
1619562300000|2021-04-27 22:25:00|9142.1|9139.5|9142.3|9139.4|9142.6|9140.2|9141.4|9138.7|101
1619562600000|2021-04-27 22:30:00|9142.4|9139.9|9141.8|9139.4|9142.9|9140.5|9141.6|9139.1|137
1619562900000|2021-04-27 22:35:00|9141.7|9139.3|9141.9|9139.5|9142.6|9139.9|9141.3|9138.6|83
1619563200000|2021-04-27 22:40:00|9142|9139.6|9141.4|9139|9142.6|9139.8|9141.3|9138.9|95
1619563500000|2021-04-27 22:45:00|9141.3|9138.9|9141.3|9138.9|9141.5|9139|9140.4|9138.4|90
1619563800000|2021-04-27 22:50:00|9141.2|9138.8|9142.1|9139.7|9142.2|9139.7|9140.6|9138.6|97
1619564100000|2021-04-27 22:55:00|9141.9|9139.5|9141.8|9139.4|9142.7|9139.7|9141.2|9138.4|109
1619564400000|2021-04-27 23:00:00|9141.6|9139.2|9141|9138.6|9141.7|9139.3|9140.3|9138.4|83
1619564700000|2021-04-27 23:05:00|9140.9|9138.5|9140.5|9138.1|9141|9138.6|9140.1|9137.7|87
1619565000000|2021-04-27 23:10:00|9140.6|9138.2|9141.2|9138.8|9141.4|9139|9140.5|9138.1|85
1619565300000|2021-04-27 23:15:00|9141.3|9138.9|9140.8|9138.4|9141.4|9139.2|9140.7|9138.3|77
1619565600000|2021-04-27 23:20:00|9140.9|9138.5|9140.4|9138|9141.6|9139.6|9140|9138|84
1619565900000|2021-04-27 23:25:00|9140.5|9138.1|9140.8|9138.4|9140.9|9138.7|9139.5|9137.4|260
1619566200000|2021-04-27 23:30:00|9140.7|9138.3|9141.2|9139.7|9141.7|9139.7|9140|9137.6|147
1619566500000|2021-04-27 23:35:00|9141.1|9139.6|9141|9139.5|9141.7|9139.7|9141|9139|59
1619566800000|2021-04-27 23:40:00|9141.1|9139.6|9141|9139.5|9141.6|9139.7|9140.9|9139|50
1619567100000|2021-04-27 23:45:00|9141.2|9139.7|9142.2|9139.8|9142.4|9140.6|9141|9138.8|89
1619567400000|2021-04-27 23:50:00|9142.3|9139.9|9141.7|9140.2|9142.4|9140.7|9141.7|9139.5|95
1619567700000|2021-04-27 23:55:00|9141.8|9140.3|9141.7|9140.2|9142.2|9140.3|9141.2|9138.8|123
1619568000000|2021-04-28 00:00:00|9141.9|9139.5|9143.9|9141.5|9144.6|9142.7|9141.8|9139.4|220
1619568300000|2021-04-28 00:05:00|9144|9141.6|9144.4|9142|9144.6|9142.2|9142.1|9139.7|166
1619568600000|2021-04-28 00:10:00|9144.5|9142.1|9145.6|9143.2|9146.4|9144|9143.4|9141.5|202
1619568900000|2021-04-28 00:15:00|9145.5|9143.1|9144.8|9142.4|9146|9143.9|9144|9142.1|172
1619569200000|2021-04-28 00:20:00|9144.7|9142.3|9146|9143.6|9146.2|9144.1|9143.3|9141.4|148
1619569500000|2021-04-28 00:25:00|9145.5|9144|9146.9|9144.5|9149.2|9146.8|9145.5|9143.6|317
1619569800000|2021-04-28 00:30:00|9147|9144.6|9149.7|9147.3|9150.7|9148.3|9145.3|9142.9|296
1619570100000|2021-04-28 00:35:00|9149.6|9147.2|9147.7|9145.3|9149.9|9147.7|9147.3|9144.9|225
1619570400000|2021-04-28 00:40:00|9147.6|9145.2|9150.3|9147.9|9150.4|9148.3|9146.1|9143.9|276
1619570700000|2021-04-28 00:45:00|9150.1|9147.7|9149.4|9147.9|9150.4|9148.5|9148.3|9146.3|129
1619571000000|2021-04-28 00:50:00|9149.3|9147.8|9149.8|9147.4|9151|9149|9149.3|9146.8|191
1619571300000|2021-04-28 00:55:00|9149.6|9147.2|9153|9150.6|9153.5|9151.1|9149.5|9147.1|271
1619571600000|2021-04-28 01:00:00|9153.1|9150.7|9151.2|9148.8|9153.1|9150.7|9150.2|9147.8|200
1619571900000|2021-04-28 01:05:00|9151.1|9148.7|9150.6|9148.2|9151.4|9149.2|9149.9|9147.9|168
1619572200000|2021-04-28 01:10:00|9150.2|9148.7|9152|9149.6|9152.1|9149.7|9149.8|9147.7|157
1619572500000|2021-04-28 01:15:00|9151.9|9149.5|9151.2|9148.8|9152.2|9150.2|9150.7|9148.7|122
1619572800000|2021-04-28 01:20:00|9151.3|9148.9|9151.8|9149.4|9152.1|9150.1|9151.1|9148.7|90
1619573100000|2021-04-28 01:25:00|9151.9|9149.5|9151.9|9149.5|9152|9150.1|9151.2|9149.1|117
1619573400000|2021-04-28 01:30:00|9151.8|9149.4|9150.9|9148.5|9153.5|9151.1|9150|9147.6|467
1619573700000|2021-04-28 01:35:00|9150.8|9148.4|9152.5|9151|9152.9|9151.1|9150.3|9147.9|284
1619574000000|2021-04-28 01:40:00|9152.4|9150.9|9151.9|9149.5|9154|9151.6|9151.4|9149.4|226
1619574300000|2021-04-28 01:45:00|9151.8|9149.4|9151.7|9149.3|9152.8|9150.6|9151.2|9148.8|206
1619574600000|2021-04-28 01:50:00|9151.6|9149.2|9150.8|9149.3|9151.9|9149.6|9150.7|9148.8|154
1619574900000|2021-04-28 01:55:00|9150.9|9149.4|9151|9149.5|9151.7|9149.7|9150|9147.9|183
1619575200000|2021-04-28 02:00:00|9151.1|9149.6|9152.6|9151.1|9153.8|9151.4|9150.5|9148.1|300
1619575500000|2021-04-28 02:05:00|9153.1|9150.7|9151.9|9149.5|9153.8|9151.9|9150.9|9149|193
1619575800000|2021-04-28 02:10:00|9152|9149.6|9151.6|9149.2|9152.2|9150|9150.6|9148.6|213
1619576100000|2021-04-28 02:15:00|9151.5|9149.1|9149|9146.6|9151.8|9149.9|9148.4|9146.4|210
1619576400000|2021-04-28 02:20:00|9149.1|9146.7|9147.4|9145.9|9149.1|9147|9146.2|9143.8|261
1619576700000|2021-04-28 02:25:00|9147.9|9145.5|9148.9|9146.5|9149.3|9147.4|9146.9|9144.8|250
1619577000000|2021-04-28 02:30:00|9149|9146.6|9150.1|9148.6|9150.5|9148.8|9148.4|9146.4|138
1619577300000|2021-04-28 02:35:00|9150.2|9148.7|9148.8|9146.4|9150.4|9148.9|9148.4|9146|178
1619577600000|2021-04-28 02:40:00|9148.9|9146.5|9148.9|9147.4|9149.5|9147.5|9148|9145.9|140
1619577900000|2021-04-28 02:45:00|9149|9147.5|9149.9|9147.5|9150.3|9147.9|9148.8|9146.9|156
1619578200000|2021-04-28 02:50:00|9150|9147.6|9149.8|9148.3|9150.5|9148.6|9149|9146.9|204
1619578500000|2021-04-28 02:55:00|9149.9|9148.4|9150.6|9148.2|9150.6|9148.4|9148.9|9146.9|168
1619578800000|2021-04-28 03:00:00|9150.5|9148.1|9151.1|9148.7|9151.1|9148.7|9149.8|9147.7|205
1619579100000|2021-04-28 03:05:00|9151.2|9148.8|9151.6|9150.1|9152.1|9150.2|9150.6|9148.6|185
1619579400000|2021-04-28 03:10:00|9152.6|9150.2|9152.2|9150.7|9153.1|9151.1|9151.7|9149.7|219
1619579700000|2021-04-28 03:15:00|9152.3|9150.8|9153.1|9150.7|9153.2|9151.2|9152.2|9149.9|123
1619580000000|2021-04-28 03:20:00|9153|9150.6|9152|9149.6|9153.7|9151.6|9151.5|9149.5|117
1619580300000|2021-04-28 03:25:00|9152.1|9149.7|9150.3|9147.9|9152.1|9150.1|9149.8|9147.6|132
1619580600000|2021-04-28 03:30:00|9150.4|9148|9150.9|9148.5|9151.3|9149.3|9149|9146.9|227
1619580900000|2021-04-28 03:35:00|9151|9148.6|9151.4|9149|9152.4|9150.5|9150.7|9148.3|137
1619581200000|2021-04-28 03:40:00|9151.5|9149.1|9151|9149.5|9151.9|9149.7|9150.9|9148.9|115
1619581500000|2021-04-28 03:45:00|9151.1|9149.6|9151.5|9149.1|9152.2|9150.2|9151|9149|137
1619581800000|2021-04-28 03:50:00|9151.4|9149|9151.6|9149.2|9152.2|9149.8|9150.9|9149|74
1619582100000|2021-04-28 03:55:00|9151.5|9149.1|9151.3|9148.9|9151.5|9149.4|9150.8|9148.8|76
1619582400000|2021-04-28 04:00:00|9150.9|9149.4|9152|9149.6|9152.2|9150.2|9150.7|9148.9|88
1619582700000|2021-04-28 04:05:00|9152.1|9149.7|9152|9149.6|9152.1|9150.2|9151.5|9149.5|70
1619583000000|2021-04-28 04:10:00|9152.1|9149.7|9153.5|9151.1|9153.7|9151.8|9151.7|9149.5|133
1619583300000|2021-04-28 04:15:00|9153.6|9151.2|9153.2|9151.7|9153.7|9151.8|9153|9151|91
1619583600000|2021-04-28 04:20:00|9153.1|9151.6|9153|9150.6|9153.7|9151.8|9152.4|9150.4|85
1619583900000|2021-04-28 04:25:00|9152.6|9151.1|9152.1|9149.7|9153.1|9151.1|9151.5|9149.5|106
1619584200000|2021-04-28 04:30:00|9152.2|9149.8|9152.7|9150.3|9152.9|9150.9|9151.6|9149.6|116
1619584500000|2021-04-28 04:35:00|9152.8|9150.4|9152.1|9150.6|9153|9151.1|9151.6|9149.9|119
1619584800000|2021-04-28 04:40:00|9152|9150.5|9152.4|9150.9|9153.1|9150.9|9152|9150.3|82
1619585100000|2021-04-28 04:45:00|9152.8|9150.4|9154.4|9152|9154.4|9152.5|9152|9150.2|99
1619585400000|2021-04-28 04:50:00|9154.5|9152.1|9155.3|9152.9|9155.4|9153.2|9153.9|9152|95
1619585700000|2021-04-28 04:55:00|9155.4|9153|9156.6|9154.2|9156.7|9154.6|9154.8|9152.9|162
1619586000000|2021-04-28 05:00:00|9156.5|9154.1|9155.1|9152.7|9156.6|9154.6|9155|9152.6|174
1619586300000|2021-04-28 05:05:00|9155|9152.6|9154.4|9152.9|9155.2|9153|9154.2|9152.4|153
1619586600000|2021-04-28 05:10:00|9154.5|9153|9154.9|9152.5|9155.1|9153|9153.4|9151.5|261
1619586900000|2021-04-28 05:15:00|9155|9152.6|9155|9152.6|9155.3|9153.4|9153.6|9151.7|247
1619587200000|2021-04-28 05:20:00|9154.9|9152.5|9155.7|9153.3|9155.8|9153.6|9154.1|9152.3|138
1619587500000|2021-04-28 05:25:00|9155.6|9153.2|9155.7|9153.3|9155.8|9153.8|9154.7|9153.1|130
1619587800000|2021-04-28 05:30:00|9155.8|9153.4|9155|9153.5|9155.8|9153.8|9154|9152.3|156
1619588100000|2021-04-28 05:35:00|9154.9|9153.4|9155.1|9153.6|9155.7|9153.8|9154.7|9152.7|135
1619588400000|2021-04-28 05:40:00|9155.2|9153.7|9156.8|9154.4|9157|9155.2|9155|9153.2|137
1619588700000|2021-04-28 05:45:00|9156.9|9154.5|9157.3|9154.9|9157.4|9155.3|9155.8|9153.8|199
1619589000000|2021-04-28 05:50:00|9157.2|9154.8|9157.8|9156.3|9158.3|9156.4|9156.8|9154.8|157
1619589300000|2021-04-28 05:55:00|9157.7|9156.2|9160.5|9158.1|9160.7|9158.7|9157.3|9155.2|247
1619589600000|2021-04-28 06:00:00|9160.3|9157.9|9164.6|9162.2|9164.7|9162.8|9159.6|9157.3|271
1619589900000|2021-04-28 06:05:00|9164.5|9162.1|9162|9159.6|9164.8|9163.1|9160.6|9158.3|413
1619590200000|2021-04-28 06:10:00|9161.9|9159.5|9158.5|9156.1|9162.1|9160.1|9156.3|9154.4|244
1619590500000|2021-04-28 06:15:00|9158.4|9156|9160.9|9159.4|9161.3|9159.4|9157.7|9155.4|288
1619590800000|2021-04-28 06:20:00|9161.1|9159.6|9165.8|9164.3|9166.4|9164.6|9160.3|9158.4|288
1619591100000|2021-04-28 06:25:00|9165.9|9164.4|9167.8|9165.4|9168.7|9166.8|9165.9|9164.4|320
1619591400000|2021-04-28 06:30:00|9167.9|9165.5|9165.1|9162.7|9167.9|9165.9|9164.1|9162|325
1619591700000|2021-04-28 06:35:00|9165|9162.6|9171.2|9169.7|9172.3|9170.3|9164.4|9162.6|376
1619592000000|2021-04-28 06:40:00|9171.1|9169.6|9172.4|9170|9173.3|9171.2|9170.7|9168.4|273
1619592300000|2021-04-28 06:45:00|9171.9|9170.4|9173.3|9171.8|9173.9|9172.2|9171.9|9170|272
1619592600000|2021-04-28 06:50:00|9173.4|9171.9|9171.7|9169.3|9174.9|9172.9|9170.3|9167.9|310
1619592900000|2021-04-28 06:55:00|9171.6|9170.1|9178.2|9175.8|9178.5|9176.6|9171.6|9169.7|389
1619593200000|2021-04-28 07:00:00|9178.1|9175.7|9178.2|9175.8|9178.8|9176.5|9173.9|9171.8|580
1619593500000|2021-04-28 07:05:00|9178.1|9175.7|9176|9174.5|9179|9177|9175.1|9173.1|365
1619593800000|2021-04-28 07:10:00|9176.1|9174.6|9177.6|9176.1|9180.6|9179.1|9175.9|9174.4|370
1619594100000|2021-04-28 07:15:00|9177.5|9176|9176.9|9174.5|9178.4|9176.9|9175.3|9173.5|329
1619594400000|2021-04-28 07:20:00|9177|9174.6|9174.4|9172.9|9178.1|9176.5|9173.2|9171.2|393
1619594700000|2021-04-28 07:25:00|9174.5|9173|9180.2|9178.7|9181.7|9179.7|9174.5|9173|359
1619595000000|2021-04-28 07:30:00|9180.3|9178.8|9178.4|9176.9|9183|9181|9177.6|9176.1|369
1619595300000|2021-04-28 07:35:00|9178.3|9176.8|9174.5|9173|9179.2|9177.7|9174.1|9172.5|331
1619595600000|2021-04-28 07:40:00|9174.4|9172.9|9171.9|9170.4|9175|9173|9169.9|9168.1|382
1619595900000|2021-04-28 07:45:00|9172.3|9170.8|9168.1|9166.6|9173.8|9171.7|9167.6|9165.6|440
1619596200000|2021-04-28 07:50:00|9168|9166.5|9164.6|9162.2|9168|9166.5|9163.2|9161.2|311
1619596500000|2021-04-28 07:55:00|9164.7|9162.3|9162.4|9160.9|9164.7|9162.8|9158.8|9156.5|487
1619596800000|2021-04-28 08:00:00|9162.2|9160.7|9161.2|9158.8|9164.5|9162.4|9159.9|9157.9|515
1619597100000|2021-04-28 08:05:00|9161.1|9158.7|9159.8|9158.3|9161.4|9159.5|9156.9|9154.9|335
1619597400000|2021-04-28 08:10:00|9159.6|9158.1|9157|9155.5|9160.6|9158.6|9156.4|9154|290
1619597700000|2021-04-28 08:15:00|9157.1|9155.6|9161.6|9160.1|9162.8|9161|9155.9|9154.1|400
1619598000000|2021-04-28 08:20:00|9161.5|9160|9159.8|9158.3|9162.7|9161.1|9159.6|9157.6|309
1619598300000|2021-04-28 08:25:00|9159.7|9158.2|9160.5|9158.1|9162.1|9160.2|9158.2|9156.5|367
1619598600000|2021-04-28 08:30:00|9160.1|9158.6|9159|9157.5|9161.1|9159.4|9158.4|9156.7|289
1619598900000|2021-04-28 08:35:00|9158.9|9157.4|9157.3|9154.9|9159.4|9157.9|9155.8|9153.6|289
1619599200000|2021-04-28 08:40:00|9156.9|9155.4|9158.6|9156.2|9159.9|9157.5|9156.3|9154|307
1619599500000|2021-04-28 08:45:00|9158.2|9156.7|9159.7|9157.3|9160.4|9158.1|9157.4|9155|262
1619599800000|2021-04-28 08:50:00|9159.6|9157.2|9162.2|9159.8|9163.5|9161.1|9158|9156.1|276
1619600100000|2021-04-28 08:55:00|9162.1|9159.7|9161.9|9159.5|9162.5|9160.4|9160|9158.1|337
1619600400000|2021-04-28 09:00:00|9162|9159.6|9160.1|9158.6|9164.8|9162.9|9160|9157.9|416
1619600700000|2021-04-28 09:05:00|9160.5|9158.1|9164.7|9162.3|9165.4|9163.2|9158.7|9156.9|485
1619601000000|2021-04-28 09:10:00|9164.6|9162.2|9166|9163.6|9166.1|9163.7|9163|9161.1|369
1619601300000|2021-04-28 09:15:00|9165.9|9163.5|9157.5|9156|9167.1|9164.8|9157.4|9155.3|504
1619601600000|2021-04-28 09:20:00|9157.7|9155.3|9156.9|9154.5|9158.9|9156.9|9153.4|9151.5|438
1619601900000|2021-04-28 09:25:00|9156.7|9154.3|9155.3|9152.9|9157.4|9155.4|9153.8|9151.4|435
1619602200000|2021-04-28 09:30:00|9155.4|9153|9154.6|9152.2|9156.9|9155|9154.2|9152.1|309
1619602500000|2021-04-28 09:35:00|9154.2|9152.7|9154.7|9153.2|9155.5|9153.6|9152.6|9150.7|355
1619602800000|2021-04-28 09:40:00|9154.8|9153.3|9155.4|9153|9158.4|9156.5|9154.1|9152.2|346
1619603100000|2021-04-28 09:45:00|9155.6|9153.2|9158.6|9156.2|9159.3|9157.1|9152.3|9150.3|389
1619603400000|2021-04-28 09:50:00|9158.5|9156.1|9157.2|9154.8|9163.2|9161.2|9156.7|9154.6|408
1619603700000|2021-04-28 09:55:00|9157.3|9154.9|9157.5|9155.1|9158.4|9156.2|9155|9153|431
1619604000000|2021-04-28 10:00:00|9157.8|9155.4|9155.1|9152.7|9159.3|9156.9|9153.9|9152|403
1619604300000|2021-04-28 10:05:00|9154.9|9153.4|9152.5|9150.1|9155.6|9153.4|9151.6|9149.2|330
1619604600000|2021-04-28 10:10:00|9152.4|9150|9151.2|9148.8|9153.8|9152.3|9149.8|9147.9|305
1619604900000|2021-04-28 10:15:00|9151.3|9148.9|9153.3|9151.8|9155.4|9153.7|9150.9|9148.8|346
1619605200000|2021-04-28 10:20:00|9153.7|9151.3|9152.9|9150.5|9154.8|9152.8|9152.5|9150.2|269
1619605500000|2021-04-28 10:25:00|9153|9150.6|9151.4|9149|9153|9150.9|9150.7|9148.8|264
1619605800000|2021-04-28 10:30:00|9151.6|9149.2|9153.7|9152.2|9154.7|9152.6|9151.2|9149.1|270
1619606100000|2021-04-28 10:35:00|9153.8|9151.3|9150.6|9149.1|9153.9|9152|9149.9|9147.9|300
1619606400000|2021-04-28 10:40:00|9150.8|9149.3|9151.1|9148.7|9151.7|9149.9|9148.7|9146.8|291
1619606700000|2021-04-28 10:45:00|9151|9148.6|9149|9147.5|9151.5|9149.5|9148.4|9146.7|261
1619607000000|2021-04-28 10:50:00|9148.9|9147.4|9144.8|9143.3|9149.4|9147.5|9144.8|9142.8|250
1619607300000|2021-04-28 10:55:00|9144.9|9143.4|9149.8|9147.4|9150.7|9148.6|9144.1|9142.2|484
1619607600000|2021-04-28 11:00:00|9149.7|9147.3|9149.3|9147.8|9151.1|9149.4|9147.4|9145|379
1619607900000|2021-04-28 11:05:00|9149.8|9147.4|9150.2|9148.7|9151.9|9150.1|9148.3|9146.3|296
1619608200000|2021-04-28 11:10:00|9150.8|9148.4|9153.5|9151.1|9154.8|9152.9|9150.2|9148.2|354
1619608500000|2021-04-28 11:15:00|9153.6|9151.2|9153.8|9151.4|9154.5|9152.4|9152.2|9150|265
1619608800000|2021-04-28 11:20:00|9153.9|9151.5|9154.5|9152.1|9155.9|9153.6|9153.2|9151.3|232
1619609100000|2021-04-28 11:25:00|9154.4|9152|9158|9155.6|9158.2|9156.3|9153.8|9151.8|267
1619609400000|2021-04-28 11:30:00|9157.6|9156.1|9152.4|9150.9|9157.7|9156.2|9151.9|9149.9|284
1619609700000|2021-04-28 11:35:00|9152.3|9150.8|9149.3|9147.8|9152.7|9151|9149.1|9147.1|321
1619610000000|2021-04-28 11:40:00|9149.4|9147.9|9148.1|9146.6|9149.5|9148|9146.5|9144.9|413
1619610300000|2021-04-28 11:45:00|9148.2|9146.7|9150.7|9148.3|9151.4|9149|9147.3|9145.3|347
1619610600000|2021-04-28 11:50:00|9150.8|9148.4|9153.1|9150.7|9153.1|9150.7|9149.7|9147.8|326
1619610900000|2021-04-28 11:55:00|9153|9150.6|9151.9|9149.5|9153.1|9150.7|9150.5|9148.5|301
1619611200000|2021-04-28 12:00:00|9151.8|9149.4|9148.8|9146.4|9153.1|9151.1|9148.6|9146.3|348
1619611500000|2021-04-28 12:05:00|9148.7|9146.3|9148.5|9147|9148.9|9147|9145.3|9143.4|317
1619611800000|2021-04-28 12:10:00|9148.4|9146.9|9151.2|9148.8|9151.3|9148.9|9146.8|9144.8|259
1619612100000|2021-04-28 12:15:00|9151.3|9148.9|9155.2|9152.8|9155.7|9153.7|9150.7|9148.7|358
1619612400000|2021-04-28 12:20:00|9155.1|9152.7|9153.6|9151.2|9155.1|9153|9151.2|9149.5|367
1619612700000|2021-04-28 12:25:00|9153.7|9151.3|9158.9|9156.5|9159.7|9157.8|9153.3|9151.3|315
1619613000000|2021-04-28 12:30:00|9159.3|9156.9|9156|9154.5|9160.4|9158.2|9155|9153|404
1619613300000|2021-04-28 12:35:00|9155.9|9154.4|9153|9151.5|9157.9|9155.7|9153|9151.2|195
1619613600000|2021-04-28 12:40:00|9153.1|9151.6|9151|9149.5|9153.8|9151.9|9148.5|9146.6|311
1619613900000|2021-04-28 12:45:00|9151.1|9149.6|9150.9|9149.4|9152|9150|9149.2|9147.3|252
1619614200000|2021-04-28 12:50:00|9150.8|9149.3|9151.9|9150.4|9151.9|9150.4|9148.3|9146.8|377
1619614500000|2021-04-28 12:55:00|9151.8|9150.3|9152.2|9149.8|9153.2|9151.2|9148.5|9146.6|361
1619614800000|2021-04-28 13:00:00|9152.3|9149.9|9147.7|9146.2|9152.4|9150|9147.5|9145.5|358
1619615100000|2021-04-28 13:05:00|9147.8|9146.3|9148.9|9146.5|9151.5|9149.4|9147.7|9145.7|324
1619615400000|2021-04-28 13:10:00|9148.8|9146.4|9147|9145.5|9149.3|9147.2|9146.8|9144.7|299
1619615700000|2021-04-28 13:15:00|9147.9|9145.4|9147|9145.5|9149.8|9147.8|9146.8|9145.2|351
1619616000000|2021-04-28 13:20:00|9147.1|9145.6|9149.9|9147.5|9150|9147.7|9146.6|9145.1|316
1619616300000|2021-04-28 13:25:00|9149.8|9147.4|9152.4|9150|9152.5|9150.3|9149.5|9147.1|315
1619616600000|2021-04-28 13:30:00|9152.7|9150.3|9151.3|9148.9|9153.9|9151.5|9149.7|9147.8|392
1619616900000|2021-04-28 13:35:00|9151.4|9149|9154.6|9152.2|9159.6|9157.2|9149.3|9147.4|436
1619617200000|2021-04-28 13:40:00|9154.7|9152.3|9153.5|9151.1|9158.2|9155.9|9152.7|9150.7|322
1619617500000|2021-04-28 13:45:00|9153.6|9151.2|9152.4|9150|9155.5|9153.1|9150.9|9148.5|364
1619617800000|2021-04-28 13:50:00|9152.3|9149.9|9153.3|9151.8|9155.1|9153.5|9151.5|9149.4|286
1619618100000|2021-04-28 13:55:00|9153.6|9151.2|9147.3|9144.9|9154.2|9152.5|9147|9144.6|398
1619618400000|2021-04-28 14:00:00|9147.2|9144.8|9141.9|9140.4|9148.1|9146|9140.5|9138.5|570
1619618700000|2021-04-28 14:05:00|9141.8|9140.3|9138.9|9136.5|9143.2|9141.2|9138.3|9136.5|472
1619619000000|2021-04-28 14:10:00|9138.8|9136.4|9134.8|9132.4|9138.8|9136.9|9133.8|9131.9|573
1619619300000|2021-04-28 14:15:00|9134.9|9132.5|9132.3|9129.9|9135.7|9133.7|9131.3|9128.9|478
1619619600000|2021-04-28 14:20:00|9132.2|9129.8|9127.1|9125.6|9133|9131|9126.5|9124.8|561
1619619900000|2021-04-28 14:25:00|9127|9125.5|9130.2|9127.8|9131.1|9129|9125.9|9124.1|620
1619620200000|2021-04-28 14:30:00|9130.1|9127.7|9133.3|9131.8|9134.4|9132.5|9127.7|9125.6|620
1619620500000|2021-04-28 14:35:00|9133.4|9131.9|9133.7|9131.3|9134|9132|9131.6|9129.4|448
1619620800000|2021-04-28 14:40:00|9133.8|9131.4|9132.1|9129.7|9133.9|9131.8|9129|9127.1|479
1619621100000|2021-04-28 14:45:00|9132.2|9129.8|9131.2|9129.7|9137.2|9135.3|9131|9129|479
1619621400000|2021-04-28 14:50:00|9131.3|9129.8|9134.5|9132.1|9134.8|9132.7|9125.9|9124|636
1619621700000|2021-04-28 14:55:00|9134.6|9132.2|9134.3|9131.9|9139|9137.5|9130.8|9128.5|818
1619622000000|2021-04-28 15:00:00|9133.8|9132.3|9132.7|9131.2|9134.4|9132.4|9129.2|9127.7|587
1619622300000|2021-04-28 15:05:00|9133.6|9132.1|9128.1|9126.6|9134.2|9132.7|9127.2|9125.7|385
1619622600000|2021-04-28 15:10:00|9128.2|9126.7|9127.7|9126.2|9130.7|9129.2|9126.5|9125|335
1619622900000|2021-04-28 15:15:00|9128|9126.5|9127.3|9125.8|9129.9|9128.4|9126.9|9125.4|316
1619623200000|2021-04-28 15:20:00|9127.2|9125.7|9124.1|9122.6|9127.4|9125.9|9123.2|9121.3|308
1619623500000|2021-04-28 15:25:00|9124.2|9122.7|9125.1|9123.6|9126.2|9124.3|9123.4|9121.9|377
1619623800000|2021-04-28 15:30:00|9125|9123.5|9125|9123.5|9126.3|9124.3|9121.9|9120.1|324
1619624100000|2021-04-28 15:35:00|9124.9|9123.4|9121.5|9120|9125.7|9124.2|9120.7|9119|398
1619624400000|2021-04-28 15:40:00|9121.6|9120.1|9120.9|9119.4|9123|9121.3|9120.8|9118.9|329
1619624700000|2021-04-28 15:45:00|9121|9119.5|9125|9123.5|9125.9|9124.3|9120.9|9119.3|354
1619625000000|2021-04-28 15:50:00|9124.9|9123.4|9123.2|9121.7|9126.2|9124.2|9122.1|9120.4|277
1619625300000|2021-04-28 15:55:00|9123.3|9121.8|9125.8|9124.3|9126|9124.3|9121.6|9120.1|302
1619625600000|2021-04-28 16:00:00|9125.7|9124.2|9126|9124.5|9128.1|9126.1|9125.4|9123.7|324
1619625900000|2021-04-28 16:05:00|9126.1|9124.6|9127.3|9125.8|9128.7|9126.8|9126.1|9124.6|213
1619626200000|2021-04-28 16:10:00|9127.2|9125.7|9128.8|9127.3|9129|9127.5|9126.6|9124.7|236
1619626500000|2021-04-28 16:15:00|9128.7|9127.2|9130.8|9129.3|9131.7|9130.2|9128.1|9126.4|312
1619626800000|2021-04-28 16:20:00|9131.1|9129.6|9128.8|9127.3|9131.4|9129.7|9128.3|9126.3|228
1619627100000|2021-04-28 16:25:00|9128.7|9127.2|9128.3|9126.8|9129.8|9128.3|9128.1|9126.1|187
1619627400000|2021-04-28 16:30:00|9128.4|9126.9|9127.5|9126|9129.1|9127.2|9126.4|9124.9|157
1619627700000|2021-04-28 16:35:00|9127.9|9125.5|9130.2|9127.8|9130.2|9128.5|9127.3|9125.5|141
1619628000000|2021-04-28 16:40:00|9130.3|9127.9|9130.3|9128.8|9131.5|9130|9129.1|9127.2|200
1619628300000|2021-04-28 16:45:00|9130.2|9128.7|9130.6|9129.1|9130.6|9129.1|9128.9|9127.2|165
1619628600000|2021-04-28 16:50:00|9130.7|9129.2|9128.9|9127.4|9131.1|9129.3|9128.8|9127.3|159
1619628900000|2021-04-28 16:55:00|9129|9127.5|9127.7|9126.2|9129.1|9127.6|9127.4|9125.6|146
1619629200000|2021-04-28 17:00:00|9127.6|9126.1|9127.9|9126.4|9128.4|9126.7|9126.6|9125.1|217
1619629500000|2021-04-28 17:05:00|9128|9126.5|9129|9127.5|9129.2|9127.7|9127.4|9125.8|125
1619629800000|2021-04-28 17:10:00|9128.9|9127.4|9132.4|9130.9|9133.1|9131.3|9128.6|9127.1|195
1619630100000|2021-04-28 17:15:00|9132.3|9130.8|9133.5|9132|9134.1|9132.2|9131.8|9129.8|145
1619630400000|2021-04-28 17:20:00|9133.6|9132.1|9135.6|9134.1|9137|9135.1|9133.4|9131.5|385
1619630700000|2021-04-28 17:25:00|9135.7|9134.2|9134.6|9132.2|9136.4|9134.9|9132.9|9130.9|476
1619631000000|2021-04-28 17:30:00|9134.5|9132.1|9134.6|9133.1|9135.7|9134|9133.9|9132|238
1619631300000|2021-04-28 17:35:00|9134.7|9133.2|9135.9|9133.5|9136.5|9134.5|9134.1|9132.6|368
1619631600000|2021-04-28 17:40:00|9135.7|9133.3|9135.1|9133.6|9136.7|9134.9|9134.5|9132.7|511
1619631900000|2021-04-28 17:45:00|9135.2|9133.7|9133.8|9132.3|9135.7|9134.2|9133.3|9131.5|291
1619632200000|2021-04-28 17:50:00|9133.9|9132.4|9134.3|9132.8|9136.2|9134.2|9133.3|9131.4|462
1619632500000|2021-04-28 17:55:00|9134.2|9132.7|9131.6|9126.6|9134.7|9132.7|9129.7|9125.5|664
1619632800000|2021-04-28 18:00:00|9131.4|9126.4|9127.9|9125.5|9144.3|9141.9|9127.4|9125|1148
1619633100000|2021-04-28 18:05:00|9127.8|9125.4|9128.3|9125.9|9130.6|9128.2|9124.3|9121.9|603
1619633400000|2021-04-28 18:10:00|9127.8|9126.3|9133.1|9130.7|9137.6|9135.2|9127.7|9125.3|562
1619633700000|2021-04-28 18:15:00|9133.2|9130.8|9126.6|9124.2|9134.6|9132.2|9126.2|9123.8|635
1619634000000|2021-04-28 18:20:00|9126.5|9124.1|9126.3|9123.9|9130|9128.1|9123.8|9121.4|624
1619634300000|2021-04-28 18:25:00|9126.2|9123.8|9126.2|9123.8|9128.4|9126|9123.8|9121.4|550
1619634600000|2021-04-28 18:30:00|9126.4|9124|9126.3|9123.9|9128.9|9126.5|9125.9|9123.5|557
1619634900000|2021-04-28 18:35:00|9126.2|9123.8|9097.1|9094.7|9126.3|9123.9|9090.9|9088.5|1322
1619635200000|2021-04-28 18:40:00|9097.2|9094.8|9095.8|9093.4|9097.5|9095.1|9090.7|9088.3|922
1619635500000|2021-04-28 18:45:00|9095.7|9093.3|9097.8|9096.3|9099.1|9096.7|9090.7|9088.3|917
1619635800000|2021-04-28 18:50:00|9097.7|9096.2|9098.4|9096|9101.6|9099.2|9096.2|9093.9|626
1619636100000|2021-04-28 18:55:00|9098.8|9096.4|9101.4|9099|9103.2|9100.8|9097.6|9095.5|732
1619636400000|2021-04-28 19:00:00|9101.5|9099.1|9113.9|9111.5|9115.4|9113|9101|9098.6|690
1619636700000|2021-04-28 19:05:00|9114|9111.6|9109.5|9107.1|9116.3|9114.5|9109.1|9107.1|652
1619637000000|2021-04-28 19:10:00|9109.6|9107.2|9110.9|9108.5|9112.5|9110.1|9107.3|9105.3|661
1619637300000|2021-04-28 19:15:00|9111|9108.6|9108.9|9106.5|9111.4|9109|9107.6|9105.2|529
1619637600000|2021-04-28 19:20:00|9109|9106.6|9108.6|9106.2|9110.9|9108.8|9108.5|9106.1|497
1619637900000|2021-04-28 19:25:00|9108.5|9106.1|9106.2|9103.8|9108.9|9107|9105.2|9102.9|384
1619638200000|2021-04-28 19:30:00|9106.3|9103.9|9103.8|9102.3|9108.8|9106.4|9103.5|9102|340
1619638500000|2021-04-28 19:35:00|9103.9|9102.4|9101.5|9100|9104.1|9102.6|9101.3|9099.5|358
1619638800000|2021-04-28 19:40:00|9101.4|9099.9|9096.9|9094.5|9101.5|9100|9095.5|9093.1|597
1619639100000|2021-04-28 19:45:00|9097.1|9094.7|9093.4|9091|9099.4|9097.4|9093.2|9090.8|484
1619639400000|2021-04-28 19:50:00|9093.3|9090.9|9093|9090.6|9095.4|9093.6|9090.9|9088.9|282
1619639700000|2021-04-28 19:55:00|9092.5|9091|9090.4|9088|9093.1|9091.1|9090.1|9087.9|375
1619640000000|2021-04-28 20:00:00|9090.5|9088.1|9090.8|9089.3|9091.8|9089.5|9090.4|9088.1|227
1619640300000|2021-04-28 20:05:00|9090.9|9089.4|9091.9|9090.4|9092.1|9090.6|9089.3|9087.1|276
1619640600000|2021-04-28 20:10:00|9091.7|9090.2|9094.2|9091.8|9094.7|9092.4|9090.8|9089.1|201
1619640900000|2021-04-28 20:15:00|9094.1|9091.7|9095.3|9092.9|9095.9|9093.9|9093.6|9091.7|212
1619641200000|2021-04-28 20:20:00|9095.1|9092.7|9093.1|9090.7|9095.1|9093.1|9092.6|9090.7|157
1619641500000|2021-04-28 20:25:00|9093.2|9090.8|9093.1|9090.7|9094.2|9092.2|9092.5|9090.4|112
1619641800000|2021-04-28 20:30:00|9093.3|9090.9|9094.3|9092.8|9095.8|9093.8|9093.3|9090.9|101
1619642100000|2021-04-28 20:35:00|9094.4|9092.9|9095.9|9093.5|9096|9094.2|9094.3|9092.2|117
1619642400000|2021-04-28 20:40:00|9095.8|9093.4|9095.6|9093.2|9095.9|9093.7|9095|9092.8|105
1619642700000|2021-04-28 20:45:00|9095.5|9093.1|9094.7|9092.3|9096.7|9094.3|9094.7|9092.3|149
1619643000000|2021-04-28 20:50:00|9094.8|9092.4|9094.8|9092.4|9095.9|9093.5|9094.4|9092.3|118
1619643300000|2021-04-28 20:55:00|9094.9|9092.5|9096|9093.6|9098.8|9094.8|9092.9|9090.8|257
1619643600000|2021-04-28 21:00:00|9098.7|9094|9103.8|9098.8|9106.7|9101.7|9098|9093.9|48
1619643900000|2021-04-28 21:05:00|9106.1|9101.1|9098.8|9093.8|9106.1|9101.1|9098.1|9093.1|89
1619644200000|2021-04-28 21:10:00|9101|9096|9099.6|9094.6|9101.4|9096.4|9097.7|9092.7|97
1619644500000|2021-04-28 21:15:00|9101.8|9096.8|9098.8|9093.8|9101.8|9096.8|9097.7|9092.7|71
1619644800000|2021-04-28 21:20:00|9098.6|9093.6|9100.1|9095.1|9103.9|9098.9|9098.2|9093.2|165
1619645100000|2021-04-28 21:25:00|9100.4|9095.4|9100.2|9095.2|9101.4|9096.4|9098.6|9093.6|139
1619645400000|2021-04-28 21:30:00|9100.6|9095.6|9098.9|9093.9|9102.8|9097.8|9097.5|9092.5|152
1619645700000|2021-04-28 21:35:00|9098.6|9093.6|9099.5|9094.5|9102.3|9097.3|9097.9|9092.9|90
1619646000000|2021-04-28 21:40:00|9099.6|9094.6|9099.4|9094.4|9102.9|9097.9|9098.2|9093.2|316
1619646300000|2021-04-28 21:45:00|9099.5|9094.5|9100|9095|9101.9|9096.9|9099.1|9094.1|196
1619646600000|2021-04-28 21:50:00|9099.9|9094.9|9097.3|9092.3|9101.8|9096.8|9095.5|9090.5|269
1619646900000|2021-04-28 21:55:00|9097.7|9092.7|9099.1|9094.1|9101.8|9096.8|9096.3|9091.3|285
1619647200000|2021-04-28 22:00:00|9098.7|9093.7|9094|9089.8|9099.8|9094.8|9093.8|9089.5|529
1619647500000|2021-04-28 22:05:00|9094.1|9089.7|9094.6|9091.4|9096.7|9092.3|9094|9089.6|452
1619647800000|2021-04-28 22:10:00|9094.8|9091.5|9094.7|9091.2|9095.9|9091.8|9094.4|9089.4|199
1619648100000|2021-04-28 22:15:00|9094.9|9090.9|9094.6|9091.9|9095.4|9092.3|9094.1|9089.5|378
1619648400000|2021-04-28 22:20:00|9094.8|9092.1|9095.7|9093.2|9096.4|9093.8|9094.1|9091.4|359
1619648700000|2021-04-28 22:25:00|9095.5|9093.1|9096.1|9093.7|9096.6|9094.2|9094.8|9092.4|160
1619649000000|2021-04-28 22:30:00|9096|9093.6|9094.6|9092.2|9096.5|9094.1|9093.7|9091|133
1619649300000|2021-04-28 22:35:00|9094.5|9092.1|9094.6|9092.2|9095|9092.6|9093.9|9091.5|99
1619649600000|2021-04-28 22:40:00|9094.5|9092.1|9094.2|9091.8|9094.8|9092.4|9094.2|9091.2|90
1619649900000|2021-04-28 22:45:00|9094|9091.6|9091.1|9088.7|9094.2|9091.8|9090.9|9088.5|160
1619650200000|2021-04-28 22:50:00|9091|9088.6|9092.2|9089.8|9092.4|9090|9090.8|9088.2|115
1619650500000|2021-04-28 22:55:00|9092|9089.6|9091.1|9088.7|9092.4|9090|9090.7|9088.3|125
1619650800000|2021-04-28 23:00:00|9090.9|9088.5|9091.1|9088.7|9092.2|9090.2|9090.9|9088.5|88
1619651100000|2021-04-28 23:05:00|9091.2|9088.8|9091|9089.5|9091.6|9089.5|9090.6|9088.2|75
1619651400000|2021-04-28 23:10:00|9091.4|9089|9091.3|9088.9|9091.4|9089.6|9090.9|9088.6|51
1619651700000|2021-04-28 23:15:00|9091.2|9088.8|9090.7|9088.3|9091.3|9089.4|9089.5|9087.8|97
1619652000000|2021-04-28 23:20:00|9090.8|9088.4|9092.7|9090.3|9092.8|9090.4|9090.1|9088.2|123
1619652300000|2021-04-28 23:25:00|9092.8|9090.4|9094|9091.6|9094|9091.6|9092.3|9089.9|94
1619652600000|2021-04-28 23:30:00|9094.1|9091.7|9093.1|9090.7|9094.2|9092.1|9092.9|9090.5|62
1619652900000|2021-04-28 23:35:00|9092.7|9090.3|9091.6|9089.2|9093|9090.6|9091|9089|123
1619653200000|2021-04-28 23:40:00|9091.5|9089.1|9091.2|9088.8|9091.8|9089.8|9091|9088.7|97
1619653500000|2021-04-28 23:45:00|9091.3|9088.9|9092|9089.6|9092.2|9089.8|9090.6|9088.2|143
1619653800000|2021-04-28 23:50:00|9092.2|9089.8|9089.4|9087.9|9092.2|9089.8|9089.3|9087.2|112
1619654100000|2021-04-28 23:55:00|9089.9|9087.5|9090.8|9088.4|9091.1|9088.8|9089.5|9087.4|135
1619654400000|2021-04-29 00:00:00|9091.3|9088.9|9092.2|9089.8|9092.6|9090.6|9090.8|9088.7|170
1619654700000|2021-04-29 00:05:00|9092.1|9089.7|9089.8|9087.4|9092.4|9090.3|9089.7|9087.3|157
1619655000000|2021-04-29 00:10:00|9089.7|9087.3|9090.2|9087.8|9090.7|9088.3|9089.1|9087|149
1619655300000|2021-04-29 00:15:00|9090.5|9088.1|9089.8|9087.4|9091.5|9089.5|9089.2|9087.3|118
1619655600000|2021-04-29 00:20:00|9089.9|9087.5|9089.4|9087.9|9090.2|9088.2|9088.8|9086.7|153
1619655900000|2021-04-29 00:25:00|9089.5|9088|9091.9|9089.5|9091.9|9089.5|9089.2|9087.3|120
1619656200000|2021-04-29 00:30:00|9091.8|9089.4|9091.5|9089.1|9092|9090|9090.3|9088.2|92
1619656500000|2021-04-29 00:35:00|9091.4|9089|9090.3|9088.8|9091.5|9089.5|9090.2|9088.2|110
1619656800000|2021-04-29 00:40:00|9090.4|9088.9|9090.2|9088.7|9091.4|9089.5|9089.6|9087.6|109
1619657100000|2021-04-29 00:45:00|9090.1|9088.6|9090|9088.5|9090.7|9088.8|9089.7|9087.7|96
1619657400000|2021-04-29 00:50:00|9089.9|9088.4|9088.8|9086.4|9090.5|9088.7|9088.4|9086.3|155
1619657700000|2021-04-29 00:55:00|9088.9|9086.5|9088|9085.6|9088.9|9086.8|9087|9085.1|173
1619658000000|2021-04-29 01:00:00|9087.9|9085.5|9089.6|9087.2|9089.9|9087.7|9087.8|9085.4|195
1619658300000|2021-04-29 01:05:00|9089.7|9087.3|9089.4|9087|9089.9|9087.9|9087.5|9085.5|195
1619658600000|2021-04-29 01:10:00|9089.6|9087.2|9090.3|9087.9|9091|9088.7|9089.1|9087.1|198
1619658900000|2021-04-29 01:15:00|9089.9|9087.5|9090|9088.5|9091.6|9089.2|9088.2|9086.3|291
1619659200000|2021-04-29 01:20:00|9090.5|9088.1|9089.2|9087.7|9090.5|9088.1|9088.5|9086.5|139
1619659500000|2021-04-29 01:25:00|9089.7|9087.3|9088|9085.6|9090.5|9088.6|9087.6|9085.5|150
1619659800000|2021-04-29 01:30:00|9088.1|9085.7|9086.7|9084.3|9088.5|9086.6|9085.4|9083.2|228
1619660100000|2021-04-29 01:35:00|9086.6|9084.2|9086.4|9084|9087.3|9085.4|9085.4|9083.1|197
1619660400000|2021-04-29 01:40:00|9086.5|9084.1|9085.3|9082.9|9086.8|9084.9|9084.5|9082.2|186
1619660700000|2021-04-29 01:45:00|9085.4|9083|9084.9|9083.4|9086.3|9084.4|9084.6|9082.9|132
1619661000000|2021-04-29 01:50:00|9085|9083.5|9084.1|9082.6|9085.5|9083.6|9083.5|9081.1|205
1619661300000|2021-04-29 01:55:00|9084.2|9082.7|9083.8|9081.4|9084.9|9082.7|9083.4|9081.1|180
1619661600000|2021-04-29 02:00:00|9083.9|9081.5|9084.7|9082.3|9084.9|9082.9|9082.8|9080.4|186
1619661900000|2021-04-29 02:05:00|9084.8|9082.4|9087.5|9085.1|9088|9085.7|9084.7|9082.3|261
1619662200000|2021-04-29 02:10:00|9087.4|9085|9087.3|9084.9|9087.7|9085.6|9085.6|9083.2|235
1619662500000|2021-04-29 02:15:00|9087.4|9085|9087.7|9086.2|9088.5|9086.3|9087|9084.8|171
1619662800000|2021-04-29 02:20:00|9087.6|9086.1|9090.1|9088.6|9090.4|9088.6|9086.4|9084.6|262
1619663100000|2021-04-29 02:25:00|9090.5|9088.1|9089.8|9087.4|9090.6|9088.5|9086.9|9084.9|216
1619663400000|2021-04-29 02:30:00|9089.7|9087.3|9091.5|9089.1|9091.6|9089.7|9089.6|9087.2|195
1619663700000|2021-04-29 02:35:00|9091.4|9089|9092.2|9089.8|9095.1|9093.1|9090.4|9088.2|254
1619664000000|2021-04-29 02:40:00|9092.3|9089.9|9092.9|9090.5|9094.2|9091.8|9091.3|9088.9|170
1619664300000|2021-04-29 02:45:00|9092.8|9090.4|9093.8|9091.4|9093.9|9091.5|9092|9089.6|145
1619664600000|2021-04-29 02:50:00|9093.9|9091.5|9093.6|9092.1|9095.2|9093|9091.2|9088.9|211
1619664900000|2021-04-29 02:55:00|9093.5|9092|9093|9090.6|9095.2|9092.8|9092.3|9090|259
1619665200000|2021-04-29 03:00:00|9092.9|9090.5|9092.8|9090.4|9094.8|9092.6|9092.3|9090.3|217
1619665500000|2021-04-29 03:05:00|9092.7|9090.3|9092.8|9090.4|9093.8|9091.7|9092.4|9090.2|165
1619665800000|2021-04-29 03:10:00|9092.9|9090.5|9093.1|9090.7|9093.2|9091.2|9091.4|9089.4|136
1619666100000|2021-04-29 03:15:00|9093|9090.6|9093.4|9091.9|9093.8|9091.9|9092.3|9090.3|125
1619666400000|2021-04-29 03:20:00|9093.7|9091.3|9093|9090.6|9094.5|9092.4|9091.4|9089|284
1619666700000|2021-04-29 03:25:00|9092.9|9090.5|9093.9|9091.5|9094.1|9092.5|9092.4|9090.4|128
1619667000000|2021-04-29 03:30:00|9094|9091.6|9095.4|9093|9095.9|9094.3|9092|9089.9|225
1619667300000|2021-04-29 03:35:00|9095.3|9092.9|9097.1|9094.7|9098.1|9096.3|9094.8|9092.4|246
1619667600000|2021-04-29 03:40:00|9097.2|9094.8|9099.6|9097.2|9099.7|9097.5|9096.7|9094.7|208
1619667900000|2021-04-29 03:45:00|9099.7|9097.3|9099.4|9097|9100.5|9098.5|9098.6|9096.7|164
1619668200000|2021-04-29 03:50:00|9099.5|9097.1|9099.2|9097.7|9100.1|9098.1|9099|9097|123
1619668500000|2021-04-29 03:55:00|9099.8|9097.4|9098.9|9096.5|9100.3|9098.2|9098.1|9096|214
1619668800000|2021-04-29 04:00:00|9099.5|9097.1|9099.5|9097.1|9099.7|9097.7|9098.3|9096.3|117
1619669100000|2021-04-29 04:05:00|9099.6|9097.2|9099|9096.6|9099.6|9097.5|9098.3|9096.3|125
1619669400000|2021-04-29 04:10:00|9098.9|9096.5|9098.8|9096.4|9099.4|9097.3|9097.5|9095.5|149
1619669700000|2021-04-29 04:15:00|9098.7|9096.3|9098.7|9096.3|9098.9|9096.8|9097.6|9095.6|91
1619670000000|2021-04-29 04:20:00|9098.8|9096.4|9099.8|9097.4|9100|9098.1|9098.2|9096.3|132
1619670300000|2021-04-29 04:25:00|9099.7|9097.3|9100.4|9098|9100.8|9098.5|9099.2|9097.3|142
1619670600000|2021-04-29 04:30:00|9099.9|9098.4|9099.2|9097.7|9101.3|9099.1|9099.1|9097.1|144
1619670900000|2021-04-29 04:35:00|9099.1|9097.6|9099.9|9097.5|9100.5|9098.5|9099.1|9097.2|98
1619671200000|2021-04-29 04:40:00|9099.8|9097.4|9099.2|9096.8|9100.1|9098.1|9098.2|9096.3|92
1619671500000|2021-04-29 04:45:00|9099.3|9096.9|9097.6|9096.1|9099.3|9096.9|9097.3|9095.2|91
1619671800000|2021-04-29 04:50:00|9097.5|9096|9097.3|9094.9|9098.1|9096.1|9096.7|9094.8|84
1619672100000|2021-04-29 04:55:00|9097.2|9094.8|9097.9|9095.5|9098.9|9096.9|9096.7|9094.8|120
1619672400000|2021-04-29 05:00:00|9098|9095.6|9097.5|9096|9098.1|9096.2|9097.2|9095.2|84
1619672700000|2021-04-29 05:05:00|9097.6|9096.1|9095.8|9094.3|9098.1|9096.1|9095.8|9093.8|127
1619673000000|2021-04-29 05:10:00|9096.2|9093.8|9097.9|9095.5|9098|9095.9|9095.3|9093.2|109
1619673300000|2021-04-29 05:15:00|9098|9095.6|9097.1|9094.7|9098|9096|9096.4|9094.6|87
1619673600000|2021-04-29 05:20:00|9096.6|9095.1|9095.8|9094.3|9097.1|9095.2|9095.6|9093.6|104
1619673900000|2021-04-29 05:25:00|9095.7|9094.2|9097.9|9095.5|9098|9096.2|9095.7|9094.2|83
1619674200000|2021-04-29 05:30:00|9097.8|9095.4|9097.9|9095.5|9098.9|9096.5|9097.2|9095.1|144
1619674500000|2021-04-29 05:35:00|9097.8|9095.4|9097.7|9096.2|9098|9096.2|9097.3|9095.4|75
1619674800000|2021-04-29 05:40:00|9097.6|9096.1|9097.1|9094.7|9097.9|9096.2|9096.4|9094.5|145
1619675100000|2021-04-29 05:45:00|9097.2|9094.8|9095.9|9094.4|9097.3|9095.1|9095.8|9093.8|102
1619675400000|2021-04-29 05:50:00|9095.7|9094.2|9096.7|9095.2|9097.1|9095.2|9095.4|9093.4|153
1619675700000|2021-04-29 05:55:00|9096.6|9095.1|9097.2|9094.8|9098.1|9095.9|9096.5|9094.6|132
1619676000000|2021-04-29 06:00:00|9097.1|9094.7|9098|9096.5|9099|9097.1|9095.8|9093.7|239
1619676300000|2021-04-29 06:05:00|9098.1|9096.6|9102.4|9100|9104.1|9102.3|9097.7|9096.2|401
1619676600000|2021-04-29 06:10:00|9101.8|9100.3|9100.2|9097.8|9102.7|9100.5|9098.5|9096.6|344
1619676900000|2021-04-29 06:15:00|9101.3|9098.9|9102.5|9101|9105.8|9103.4|9101.3|9098.9|336
1619677200000|2021-04-29 06:20:00|9103.6|9101.2|9105.8|9104.3|9106.4|9104.4|9102.3|9100.3|221
1619677500000|2021-04-29 06:25:00|9105.6|9104.1|9102.7|9100.3|9106.6|9104.7|9102.6|9100.2|301
1619677800000|2021-04-29 06:30:00|9102.2|9099.8|9104.7|9102.3|9106.7|9104.4|9101.1|9098.8|332
1619678100000|2021-04-29 06:35:00|9104.8|9102.4|9107.5|9105.1|9107.9|9105.9|9104.4|9102.3|280
1619678400000|2021-04-29 06:40:00|9107.4|9105|9108.1|9105.7|9108.8|9106.7|9106.7|9104.7|380
1619678700000|2021-04-29 06:45:00|9108.3|9105.9|9108.6|9106.2|9112.2|9110.1|9106.6|9104.6|386
1619679000000|2021-04-29 06:50:00|9108.7|9106.3|9109.5|9107.1|9110|9107.7|9107.6|9105.6|309
1619679300000|2021-04-29 06:55:00|9109.6|9107.2|9109.5|9107.1|9111.8|9109.4|9108.9|9106.7|277
1619679600000|2021-04-29 07:00:00|9109.4|9107|9106.8|9104.4|9110.5|9108.5|9105.8|9103.7|485
1619679900000|2021-04-29 07:05:00|9106.1|9104.6|9104.1|9102.6|9107.3|9105.7|9103.4|9101.4|468
1619680200000|2021-04-29 07:10:00|9104.6|9103.1|9105.6|9103.2|9108.2|9105.8|9104.6|9102.9|347
1619680500000|2021-04-29 07:15:00|9105.5|9103.1|9105.6|9104.1|9109|9107|9105|9102.9|342
1619680800000|2021-04-29 07:20:00|9106.1|9103.7|9100.9|9098.5|9106.1|9104.1|9100.4|9098.1|391
1619681100000|2021-04-29 07:25:00|9101|9098.6|9104.1|9101.7|9104.7|9102.3|9100|9098|326
1619681400000|2021-04-29 07:30:00|9104|9101.6|9105.6|9103.2|9107.3|9105.4|9103.9|9101.5|366
1619681700000|2021-04-29 07:35:00|9105.7|9103.3|9106.6|9105.1|9109|9106.9|9105.3|9103.2|412
1619682000000|2021-04-29 07:40:00|9106.7|9105.2|9107.2|9104.8|9108.2|9106.3|9104.7|9102.8|390
1619682300000|2021-04-29 07:45:00|9107.3|9104.9|9110.9|9108.5|9111.3|9109.2|9105.7|9103.8|293
1619682600000|2021-04-29 07:50:00|9110.8|9108.4|9113.8|9111.4|9113.8|9111.4|9109.6|9107.9|278
1619682900000|2021-04-29 07:55:00|9113.7|9111.3|9107.9|9106.4|9113.9|9111.8|9107.4|9105.5|349
1619683200000|2021-04-29 08:00:00|9108|9106.5|9106.3|9103.9|9109|9107|9104.7|9102.3|332
1619683500000|2021-04-29 08:05:00|9106.5|9104.1|9109.6|9107.2|9110.5|9108.3|9105.6|9103.2|286
1619683800000|2021-04-29 08:10:00|9109.1|9106.7|9106.9|9104.5|9109.2|9106.8|9102.6|9100.4|436
1619684100000|2021-04-29 08:15:00|9107|9104.6|9105.3|9102.9|9108.2|9106.1|9104.8|9102.9|383
1619684400000|2021-04-29 08:20:00|9105.4|9103|9103.1|9100.7|9105.6|9103.6|9102.3|9099.9|323
1619684700000|2021-04-29 08:25:00|9103.2|9100.8|9106.8|9104.4|9107.2|9104.9|9102.4|9100.4|332
1619685000000|2021-04-29 08:30:00|9106.6|9104.2|9109.3|9107.8|9110.5|9108.1|9105.9|9103.8|419
1619685300000|2021-04-29 08:35:00|9110|9108.5|9108.8|9106.4|9112.1|9110.1|9106.5|9104.6|325
1619685600000|2021-04-29 08:40:00|9108.6|9106.2|9107.4|9105.9|9112.3|9110.3|9106.5|9104.7|364
1619685900000|2021-04-29 08:45:00|9107.3|9105.8|9105.9|9103.5|9109.5|9107.5|9104.3|9102.5|384
1619686200000|2021-04-29 08:50:00|9106|9103.6|9103.9|9101.5|9106.8|9104.7|9103|9101|253
1619686500000|2021-04-29 08:55:00|9103.4|9101.9|9105|9103.5|9106.4|9104.4|9103.2|9101.1|270
1619686800000|2021-04-29 09:00:00|9104|9102.5|9101.5|9099.1|9105.4|9103.5|9100.1|9098|304
1619687100000|2021-04-29 09:05:00|9101.4|9099|9098.4|9096|9101.4|9099.4|9093.9|9092.2|416
1619687400000|2021-04-29 09:10:00|9098.6|9096.2|9098|9095.6|9100.7|9098.9|9096.8|9094.7|312
1619687700000|2021-04-29 09:15:00|9098.1|9095.7|9097.7|9096.2|9098.7|9096.8|9096.1|9094.1|326
1619688000000|2021-04-29 09:20:00|9097.6|9096.1|9095|9093.5|9101.3|9099.3|9092.7|9090.8|451
1619688300000|2021-04-29 09:25:00|9095.5|9093.1|9100.6|9099.1|9101.4|9099.1|9094.8|9093|481
1619688600000|2021-04-29 09:30:00|9100.8|9099.3|9099.7|9097.3|9102.9|9100.5|9098.7|9097.1|370
1619688900000|2021-04-29 09:35:00|9100|9098.2|9094.1|9092.6|9101.3|9099.4|9093.5|9091.1|380
1619689200000|2021-04-29 09:40:00|9094.3|9092.8|9094.2|9091.8|9097.9|9095.8|9093.5|9091.4|282
1619689500000|2021-04-29 09:45:00|9093.9|9092.4|9089.8|9087.4|9095.5|9093.3|9087.9|9086.1|420
1619689800000|2021-04-29 09:50:00|9089.9|9087.5|9089.6|9087.2|9092.2|9090.1|9088.6|9086.6|282
1619690100000|2021-04-29 09:55:00|9089.1|9087.6|9093.1|9090.7|9094.7|9092.6|9088.5|9087|508
1619690400000|2021-04-29 10:00:00|9092.8|9091.3|9088.5|9087|9095|9093.1|9088.2|9086.1|422
1619690700000|2021-04-29 10:05:00|9088.4|9086.9|9091.6|9089.2|9092.9|9090.9|9087.7|9085.7|366
1619691000000|2021-04-29 10:10:00|9091.5|9089.1|9089.7|9087.3|9092|9090.3|9087.7|9085.5|340
1619691300000|2021-04-29 10:15:00|9089.8|9087.4|9094.8|9092.4|9094.9|9092.6|9089.4|9087.2|412
1619691600000|2021-04-29 10:20:00|9095.1|9092.7|9094.5|9093|9096.2|9094.5|9093.7|9091.6|420
1619691900000|2021-04-29 10:25:00|9094.9|9092.5|9094.7|9092.3|9095.9|9094|9092.7|9090.7|395
1619692200000|2021-04-29 10:30:00|9094.6|9092.2|9094|9091.6|9095.4|9093.3|9092.9|9090.7|304
1619692500000|2021-04-29 10:35:00|9094.1|9091.7|9097.9|9095.5|9100|9097.6|9093.6|9091.6|453
1619692800000|2021-04-29 10:40:00|9098|9095.6|9096.7|9094.3|9098.3|9096.4|9095.2|9093.2|344
1619693100000|2021-04-29 10:45:00|9096.6|9094.2|9095|9092.6|9097.4|9095.4|9093|9091.4|451
1619693400000|2021-04-29 10:50:00|9094.9|9092.5|9097.4|9095|9097.5|9095.5|9093.9|9091.9|416
1619693700000|2021-04-29 10:55:00|9097.5|9095.1|9094.1|9091.7|9099.9|9097.8|9093.6|9091.5|355
1619694000000|2021-04-29 11:00:00|9093.8|9092.3|9089.1|9086.7|9094.6|9092.4|9088.7|9086.7|427
1619694300000|2021-04-29 11:05:00|9089|9086.6|9088.6|9087.1|9090|9088.1|9086.9|9085|407
1619694600000|2021-04-29 11:10:00|9088.9|9086.5|9088.3|9085.9|9089.9|9087.5|9085|9083.2|397
1619694900000|2021-04-29 11:15:00|9088.2|9085.8|9090.1|9087.7|9091.4|9089.6|9087.2|9085.4|409
1619695200000|2021-04-29 11:20:00|9090|9087.6|9089|9086.6|9091.5|9089.6|9088.3|9086.5|335
1619695500000|2021-04-29 11:25:00|9088.6|9087.1|9085.4|9083.9|9089.1|9087.2|9085.3|9083.4|334
1619695800000|2021-04-29 11:30:00|9085.8|9083.4|9087.1|9085.6|9088|9085.8|9084.7|9083.2|337
1619696100000|2021-04-29 11:35:00|9087.2|9085.7|9086.6|9084.2|9088.4|9086.6|9085|9083.2|313
1619696400000|2021-04-29 11:40:00|9086.5|9084.1|9088.3|9085.9|9089.2|9087.2|9086.2|9084|426
1619696700000|2021-04-29 11:45:00|9088.4|9086|9087.6|9086.1|9089.6|9087.6|9087.6|9085.6|328
1619697000000|2021-04-29 11:50:00|9088|9085.6|9088.8|9087.3|9090|9088.1|9087.4|9085.6|364
1619697300000|2021-04-29 11:55:00|9089|9087.5|9091.1|9089.6|9093.2|9091.4|9088.4|9086.5|335
1619697600000|2021-04-29 12:00:00|9091|9089.5|9089.9|9087.5|9092.5|9090.5|9089.3|9086.9|469
1619697900000|2021-04-29 12:05:00|9089.8|9087.4|9086.6|9085.1|9089.9|9087.9|9084.4|9082.4|300
1619698200000|2021-04-29 12:10:00|9086.2|9084.7|9087.3|9084.9|9087.4|9085.3|9084.9|9083.4|279
1619698500000|2021-04-29 12:15:00|9086.8|9085.3|9086.9|9085.4|9088.6|9086.7|9086.2|9084.5|411
1619698800000|2021-04-29 12:20:00|9086.8|9085.3|9088.6|9087.1|9089.6|9087.8|9085.9|9084.2|320
1619699100000|2021-04-29 12:25:00|9088.5|9087|9096.1|9093|9097|9094.4|9087.7|9086.2|556
1619699400000|2021-04-29 12:30:00|9096.5|9092.9|9088.3|9085.9|9096.5|9093.3|9085.9|9083.9|628
1619699700000|2021-04-29 12:35:00|9088.1|9085.7|9085.5|9083.1|9088.2|9086.1|9083.6|9082.1|358
1619700000000|2021-04-29 12:40:00|9085.6|9083.2|9082.5|9080.1|9085.8|9083.8|9080.9|9079.2|343
1619700300000|2021-04-29 12:45:00|9082.4|9080|9087.3|9084.9|9088.9|9086.6|9082|9079.9|352
1619700600000|2021-04-29 12:50:00|9087.4|9085|9085.3|9083.8|9088.2|9086.3|9084.2|9082.3|284
1619700900000|2021-04-29 12:55:00|9085.2|9083.7|9088.4|9086|9089.1|9087.2|9084.4|9082.9|418
1619701200000|2021-04-29 13:00:00|9088.1|9086.6|9089.8|9087.4|9095|9092.6|9086.4|9084.3|845
1619701500000|2021-04-29 13:05:00|9088.6|9087.1|9097.8|9096.3|9099.7|9097.3|9088.4|9086.1|869
1619701800000|2021-04-29 13:10:00|9097.7|9096.2|9097.5|9095.1|9102.4|9100.3|9096|9094.3|713
1619702100000|2021-04-29 13:15:00|9097.6|9095.2|9098.6|9097.1|9099|9097.2|9094.5|9092.4|576
1619702400000|2021-04-29 13:20:00|9098.5|9097|9098.8|9097.3|9100.4|9098.6|9096.8|9094.8|550
1619702700000|2021-04-29 13:25:00|9099|9097.5|9097.6|9095.2|9101.2|9099.2|9096.6|9094.8|459
1619703000000|2021-04-29 13:30:00|9097.1|9095.6|9094.8|9093.3|9097.6|9095.6|9092.5|9091|531
1619703300000|2021-04-29 13:35:00|9094.7|9093.2|9093.1|9090.7|9095.3|9093.3|9087.2|9084.8|527
1619703600000|2021-04-29 13:40:00|9092.9|9090.5|9098|9095.6|9098.5|9096.8|9092.3|9089.9|427
1619703900000|2021-04-29 13:45:00|9098.1|9095.7|9106.7|9105.2|9108.7|9106.3|9097.8|9095.6|536
1619704200000|2021-04-29 13:50:00|9107.2|9104.8|9108.6|9106.2|9113.1|9110.7|9106.6|9104.6|848
1619704500000|2021-04-29 13:55:00|9108.7|9106.3|9113.6|9111.2|9116.3|9114.4|9108.1|9106.1|777
1619704800000|2021-04-29 14:00:00|9113.5|9111.1|9112.9|9110.5|9117.6|9115.2|9109|9106.7|811
1619705100000|2021-04-29 14:05:00|9112.7|9110.3|9106.2|9103.8|9113.8|9111.5|9105.6|9103.7|709
1619705400000|2021-04-29 14:10:00|9106.1|9103.7|9107.1|9104.7|9107.3|9105.1|9104.3|9102.1|514
1619705700000|2021-04-29 14:15:00|9107.2|9104.8|9110.9|9109.4|9113.2|9111.4|9103|9100.7|685
1619706000000|2021-04-29 14:20:00|9110.8|9109.3|9113.6|9111.2|9115.2|9113.3|9110.8|9109.3|595
1619706300000|2021-04-29 14:25:00|9112.7|9111.1|9111|9108.6|9114.1|9112.3|9108.7|9106.7|511
1619706600000|2021-04-29 14:30:00|9110.6|9109.1|9110.1|9108.6|9112.7|9111.2|9108.7|9107.1|680
1619706900000|2021-04-29 14:35:00|9110|9108.5|9114.1|9112.6|9114.7|9112.7|9109.2|9107.1|579
1619707200000|2021-04-29 14:40:00|9114|9112.5|9118.7|9117.2|9119.7|9117.7|9113.2|9111.2|578
1619707500000|2021-04-29 14:45:00|9118.6|9117.1|9113.8|9112.3|9120.8|9118.8|9113.2|9111.2|588
1619707800000|2021-04-29 14:50:00|9114.1|9111.7|9112.6|9110.2|9114.9|9113.4|9108.7|9106.8|601
1619708100000|2021-04-29 14:55:00|9112.8|9110.4|9112.7|9110.3|9114.1|9112.3|9108.4|9106.2|662
1619708400000|2021-04-29 15:00:00|9112.2|9110.7|9108.7|9106.3|9112.2|9110.7|9108.2|9105.8|656
1619708700000|2021-04-29 15:05:00|9108.8|9106.4|9104|9101.6|9108.8|9106.7|9103.3|9101.4|489
1619709000000|2021-04-29 15:10:00|9103.8|9101.4|9103|9100.6|9105.1|9103.2|9101.6|9099.8|440
1619709300000|2021-04-29 15:15:00|9103.1|9100.7|9102.2|9100.7|9103.7|9101.7|9099.9|9097.9|438
1619709600000|2021-04-29 15:20:00|9102|9100.5|9102|9100.5|9102.9|9101.2|9100.4|9098.7|351
1619709900000|2021-04-29 15:25:00|9101.9|9100.4|9104.5|9102.1|9105.6|9103.3|9098.3|9096.4|363
1619710200000|2021-04-29 15:30:00|9104.4|9102|9101.2|9099.7|9105.7|9103.8|9100.7|9098.7|462
1619710500000|2021-04-29 15:35:00|9101.3|9099.8|9103.7|9101.3|9103.7|9101.7|9101.2|9099.5|280
1619710800000|2021-04-29 15:40:00|9103.6|9101.2|9105.3|9102.9|9105.5|9103.6|9101.3|9099.3|401
1619711100000|2021-04-29 15:45:00|9105.4|9103|9099.1|9097.6|9105.4|9103.4|9098.7|9097.1|465
1619711400000|2021-04-29 15:50:00|9099|9097.5|9098.6|9097.1|9100.8|9099.3|9097.1|9095.2|336
1619711700000|2021-04-29 15:55:00|9098.5|9097|9100.7|9098.3|9102.9|9101|9098.5|9096.8|412
1619712000000|2021-04-29 16:00:00|9100.8|9098.4|9099.5|9098|9102.2|9100.3|9099.2|9097.4|374
1619712300000|2021-04-29 16:05:00|9099.6|9098.1|9098.3|9096.8|9101.8|9100|9097.4|9095.7|469
1619712600000|2021-04-29 16:10:00|9098.7|9096.3|9097.2|9094.8|9098.9|9097.3|9096.4|9094.8|370
1619712900000|2021-04-29 16:15:00|9097|9095.5|9093.2|9091.7|9097.7|9095.8|9092.3|9090.3|437
1619713200000|2021-04-29 16:20:00|9093.3|9091.8|9095.4|9093.9|9096.4|9094.5|9091.8|9090|332
1619713500000|2021-04-29 16:25:00|9095.3|9093.8|9097|9094.6|9098.2|9096.4|9095.3|9093.8|325
1619713800000|2021-04-29 16:30:00|9096.9|9094.5|9097.9|9096.4|9098.7|9096.8|9095.3|9093.3|336
1619714100000|2021-04-29 16:35:00|9097.6|9096.1|9096.5|9095|9099.4|9097.7|9096.2|9094.7|228
1619714400000|2021-04-29 16:40:00|9096|9094.5|9095.9|9094.4|9097|9095.3|9095.6|9093.7|292
1619714700000|2021-04-29 16:45:00|9095.8|9094.3|9096|9094.5|9097.5|9095.8|9095.4|9093.5|263
1619715000000|2021-04-29 16:50:00|9095.9|9094.4|9095.1|9093.6|9097|9095.2|9094.6|9092.7|247
1619715300000|2021-04-29 16:55:00|9095.2|9093.7|9098.1|9096.6|9099.2|9097.4|9094.2|9092.7|291
1619715600000|2021-04-29 17:00:00|9098.2|9096.7|9097.5|9096|9098.6|9096.9|9097.2|9095.7|223
1619715900000|2021-04-29 17:05:00|9097.4|9095.9|9095.8|9094.3|9097.6|9096.1|9095.6|9093.8|147
1619716200000|2021-04-29 17:10:00|9095.9|9094.4|9092.6|9091.1|9096.1|9094.6|9092.5|9090.8|229
1619716500000|2021-04-29 17:15:00|9092.5|9091|9091.7|9090.2|9093.2|9091.3|9091.6|9089.8|162
1619716800000|2021-04-29 17:20:00|9091.8|9090.3|9090.1|9088.6|9091.9|9090.3|9089.7|9087.9|201
1619717100000|2021-04-29 17:25:00|9090|9088.5|9089.4|9087.9|9090.9|9089.4|9087.8|9086|222
1619717400000|2021-04-29 17:30:00|9089.3|9087.8|9092.4|9090.9|9092.9|9091.4|9088.9|9087.4|182
1619717700000|2021-04-29 17:35:00|9092.5|9091|9093.6|9092.1|9094.5|9092.8|9092|9090.5|195
1619718000000|2021-04-29 17:40:00|9093.5|9092|9093.7|9092.2|9094.4|9092.8|9093|9091.3|167
1619718300000|2021-04-29 17:45:00|9093.8|9092.3|9092.5|9091|9094.7|9093|9092.5|9090.3|231
1619718600000|2021-04-29 17:50:00|9092.4|9090.9|9091.1|9089.6|9092.5|9091|9090.9|9089.4|160
1619718900000|2021-04-29 17:55:00|9091.2|9089.7|9090.4|9088.9|9092.1|9090.6|9089.9|9087.9|223
1619719200000|2021-04-29 18:00:00|9090.3|9088.8|9093.2|9091.7|9093.6|9092.1|9090.3|9088.8|217
1619719500000|2021-04-29 18:05:00|9093.3|9091.8|9094.3|9092.8|9094.8|9093.3|9092.8|9091.2|169
1619719800000|2021-04-29 18:10:00|9094.2|9092.7|9094.4|9092.9|9095|9093.5|9094.1|9091.9|244
1619720100000|2021-04-29 18:15:00|9094.5|9093|9094.3|9092.8|9095.3|9093.2|9093.6|9092|188
1619720400000|2021-04-29 18:20:00|9094.4|9092.9|9092.5|9091|9094.8|9093|9092.4|9090.9|198
1619720700000|2021-04-29 18:25:00|9092.4|9090.9|9092.2|9090.7|9092.6|9091.1|9091.7|9090.1|163
1619721000000|2021-04-29 18:30:00|9092.5|9090.1|9089.5|9088|9092.5|9090.4|9088.4|9086.9|161
1619721300000|2021-04-29 18:35:00|9089.6|9088.1|9088.3|9086.8|9090.2|9088.5|9088.3|9086.8|141
1619721600000|2021-04-29 18:40:00|9088.8|9086.4|9086.8|9085.3|9088.8|9087|9086.6|9085.1|189
1619721900000|2021-04-29 18:45:00|9086.7|9085.2|9086.8|9085.3|9087.8|9086.1|9086|9084.1|272
1619722200000|2021-04-29 18:50:00|9086.7|9085.2|9085.9|9084.4|9087.5|9086|9085.5|9083.9|209
1619722500000|2021-04-29 18:55:00|9086|9084.5|9086.6|9085.1|9088.4|9086.5|9085.7|9083.9|317
1619722800000|2021-04-29 19:00:00|9086.3|9084.8|9087.1|9084.7|9088.9|9086.9|9085.9|9083.8|232
1619723100000|2021-04-29 19:05:00|9087.2|9084.8|9087.8|9086.3|9088.3|9086.5|9086.7|9084.7|146
1619723400000|2021-04-29 19:10:00|9087.7|9086.2|9087.7|9086.2|9087.8|9086.3|9087.6|9086.1|81
1619723700000|2021-04-29 19:15:00|9087.6|9086.1|9088.9|9086.5|9089.4|9087.9|9087.6|9085.7|214
1619724000000|2021-04-29 19:20:00|9088.8|9086.4|9089.5|9088|9089.9|9088.2|9088.2|9086.2|181
1619724300000|2021-04-29 19:25:00|9089.4|9087.9|9087.5|9086|9089.5|9088|9087.4|9085.9|164
1619724600000|2021-04-29 19:30:00|9087.4|9085.9|9086.9|9085.4|9087.7|9086.2|9086.6|9085|133
1619724900000|2021-04-29 19:35:00|9087|9085.5|9087.8|9086.3|9088.4|9086.5|9087|9085.5|128
1619725200000|2021-04-29 19:40:00|9087.7|9086.2|9085.8|9084.3|9087.8|9086.3|9085.6|9084.1|144
1619725500000|2021-04-29 19:45:00|9085.9|9084.4|9083.3|9081.8|9086|9084.5|9083.2|9081.7|173
1619725800000|2021-04-29 19:50:00|9083.5|9082|9084.3|9082.8|9084.4|9082.9|9083.5|9081.9|175
1619726100000|2021-04-29 19:55:00|9084.2|9082.7|9083.3|9081.8|9085.2|9083.7|9083.3|9081.3|206
1619726400000|2021-04-29 20:00:00|9083.4|9081.9|9084.2|9081.8|9084.4|9082.7|9082.9|9080.9|187
1619726700000|2021-04-29 20:05:00|9084.1|9081.7|9084.9|9082.5|9085|9083.1|9083.7|9081.7|121
1619727000000|2021-04-29 20:10:00|9084.8|9082.4|9084.4|9082.9|9085.2|9083.7|9084.2|9082.4|72
1619727300000|2021-04-29 20:15:00|9084.5|9083|9084.5|9083|9084.5|9083|9084.1|9082.6|43
1619727600000|2021-04-29 20:20:00|9084.4|9082.9|9084.7|9083.2|9085.7|9083.4|9084.3|9082.4|132
1619727900000|2021-04-29 20:25:00|9085.3|9082.9|9087.5|9085.1|9087.8|9085.8|9085|9082.6|131
1619728200000|2021-04-29 20:30:00|9087.4|9085|9088.5|9086.1|9088.7|9086.3|9086.9|9085|68
1619728500000|2021-04-29 20:35:00|9088.4|9086|9089.2|9086.8|9089.7|9087.3|9087.6|9085.6|108
1619728800000|2021-04-29 20:40:00|9088.7|9087.2|9090|9088.5|9091.5|9089.1|9088.7|9087.2|112
1619729100000|2021-04-29 20:45:00|9090.5|9088.1|9090.6|9088.2|9090.7|9088.3|9089.6|9087.2|78
1619729400000|2021-04-29 20:50:00|9090.5|9088.1|9090.7|9088.3|9090.7|9088.3|9089.1|9087|123
1619729700000|2021-04-29 20:55:00|9090.6|9088.2|9091.5|9087.3|9092.3|9089.3|9089.4|9086.5|356
1619730000000|2021-04-29 21:00:00|9091.4|9086.4|9088.9|9083.9|9091.4|9086.4|9088.5|9083.5|41
1619730300000|2021-04-29 21:05:00|9088.7|9083.7|9087.9|9082.9|9090.7|9085.7|9087.9|9082.9|130
1619730600000|2021-04-29 21:10:00|9088.6|9083.6|9088.8|9083.8|9090.9|9085.9|9087.9|9082.9|112
1619730900000|2021-04-29 21:15:00|9088.9|9083.9|9087.8|9082.8|9089|9084|9086.7|9081.7|131
1619731200000|2021-04-29 21:20:00|9087.6|9082.6|9087|9082|9088|9083|9086.7|9081.7|91
1619731500000|2021-04-29 21:25:00|9086.9|9081.9|9088.1|9083.1|9088.8|9083.8|9086.7|9081.7|71
1619731800000|2021-04-29 21:30:00|9088.3|9083.3|9088.1|9083.1|9089.1|9084.1|9086.8|9081.8|161
1619732100000|2021-04-29 21:35:00|9088.2|9083.2|9088.6|9083.6|9089.1|9084.1|9087.4|9082.4|250
1619732400000|2021-04-29 21:40:00|9088.7|9083.7|9088.7|9083.7|9089.6|9084.6|9087.8|9082.8|337
1619732700000|2021-04-29 21:45:00|9089|9084|9090.5|9085.5|9090.8|9085.8|9087.4|9082.4|150
1619733000000|2021-04-29 21:50:00|9090.4|9085.4|9089.5|9084.5|9090.5|9085.5|9087.7|9082.9|479
1619733300000|2021-04-29 21:55:00|9089.3|9084.3|9089.4|9084.4|9093.6|9088.6|9086.5|9081.5|706
1619733600000|2021-04-29 22:00:00|9090.2|9085.2|9089.9|9085.9|9092.7|9087.7|9089|9084|440
1619733900000|2021-04-29 22:05:00|9089.7|9086.1|9091.8|9087.1|9091.8|9087.4|9089.6|9085.5|530
1619734200000|2021-04-29 22:10:00|9091.9|9086.9|9090.3|9087.6|9091.9|9087.9|9089.5|9086.2|433
1619734500000|2021-04-29 22:15:00|9090.2|9087.7|9091.5|9088.2|9091.5|9088.6|9089.9|9086.7|271
1619734800000|2021-04-29 22:20:00|9091.4|9088.3|9091.5|9089.1|9094.9|9089.9|9090.7|9086|209
1619735100000|2021-04-29 22:25:00|9091.6|9089.2|9091.7|9089.1|9094.7|9089.7|9091.1|9087.3|195
1619735400000|2021-04-29 22:30:00|9091.8|9089.3|9091|9088.6|9095.2|9090.3|9090.9|9087.9|223
1619735700000|2021-04-29 22:35:00|9091.1|9088.7|9091.6|9089.2|9092.3|9089.2|9090.9|9088|156
1619736000000|2021-04-29 22:40:00|9091.8|9089.4|9090.4|9088|9094|9089.4|9090.1|9087|187
1619736300000|2021-04-29 22:45:00|9090.9|9088.4|9092|9089.6|9092.8|9090.1|9090.5|9087.4|99
1619736600000|2021-04-29 22:50:00|9091.9|9089.5|9091.5|9089.1|9093.2|9090.1|9090.6|9086.8|74
1619736900000|2021-04-29 22:55:00|9091.6|9089.2|9092.4|9087.6|9092.5|9089.5|9090.5|9087.6|114
1619737200000|2021-04-29 23:00:00|9091.6|9089.4|9090.8|9088.4|9092.6|9089.4|9090.5|9088.1|118
1619737500000|2021-04-29 23:05:00|9090.9|9088.5|9091.3|9088.9|9093.2|9089.6|9090.7|9088.3|158
1619737800000|2021-04-29 23:10:00|9091.2|9088.8|9090.9|9088.5|9092|9089.2|9089.9|9087.9|127
1619738100000|2021-04-29 23:15:00|9090.7|9088.3|9090.2|9087.8|9090.8|9088.4|9089.5|9087.1|132
1619738400000|2021-04-29 23:20:00|9090.3|9087.9|9090.3|9087.9|9090.6|9088.3|9089.7|9087.7|113
1619738700000|2021-04-29 23:25:00|9090.2|9087.8|9090.4|9088|9091.1|9088.4|9089.9|9087.5|137
1619739000000|2021-04-29 23:30:00|9090.5|9088.1|9090.8|9088.4|9091.2|9088.8|9089.8|9087.8|113
1619739300000|2021-04-29 23:35:00|9090.9|9088.5|9089.5|9087.1|9090.9|9088.5|9089.4|9087|122
1619739600000|2021-04-29 23:40:00|9089.4|9087|9090.9|9088.5|9092.1|9089.7|9088.9|9086.9|184
1619739900000|2021-04-29 23:45:00|9090.8|9088.4|9091.1|9088.7|9091.3|9089.2|9090.4|9088.3|119
1619740200000|2021-04-29 23:50:00|9091.2|9088.8|9090.4|9088|9092|9089.6|9090.4|9088|150
1619740500000|2021-04-29 23:55:00|9090.3|9087.9|9091.1|9088.7|9091.1|9088.7|9089.8|9087.6|158
1619740800000|2021-04-30 00:00:00|9091|9088.6|9090.1|9087.7|9092.8|9090.4|9089|9086.6|226
1619741100000|2021-04-30 00:05:00|9090|9087.6|9090.7|9088.3|9091.5|9089.3|9089.9|9087.6|166
1619741400000|2021-04-30 00:10:00|9090.8|9088.4|9091.1|9088.7|9092.1|9089.9|9090.6|9088.2|178
1619741700000|2021-04-30 00:15:00|9091.3|9088.9|9092.1|9089.7|9092.6|9090.6|9090.8|9088.4|168
1619742000000|2021-04-30 00:20:00|9092|9089.6|9091.7|9089.3|9092.8|9090.8|9091.1|9088.7|177
1619742300000|2021-04-30 00:25:00|9091.6|9089.2|9090.6|9089.1|9091.8|9089.7|9090.3|9088.3|145
1619742600000|2021-04-30 00:30:00|9091.1|9088.7|9092|9090.5|9092.6|9090.5|9090.1|9087.9|155
1619742900000|2021-04-30 00:35:00|9091.9|9090.4|9092.1|9090.6|9093.3|9091.4|9091.9|9089.9|138
1619743200000|2021-04-30 00:40:00|9092.2|9090.7|9091.2|9088.8|9093.2|9091|9091.2|9088.8|172
1619743500000|2021-04-30 00:45:00|9091.3|9088.9|9092.3|9090.8|9093.5|9091.6|9090.3|9087.9|159
1619743800000|2021-04-30 00:50:00|9092.2|9090.7|9089.5|9087.1|9093.7|9091.3|9088.7|9086.3|414
1619744100000|2021-04-30 00:55:00|9089.6|9087.2|9087.2|9084.8|9089.9|9087.5|9085.2|9082.8|322
1619744400000|2021-04-30 01:00:00|9087.6|9085.2|9087|9084.6|9087.6|9085.2|9083.1|9080.7|341
1619744700000|2021-04-30 01:05:00|9087.1|9084.7|9086.1|9083.7|9087.7|9085.3|9086|9083.6|220
1619745000000|2021-04-30 01:10:00|9086|9083.6|9086.1|9083.7|9087.2|9084.8|9085.3|9082.9|225
1619745300000|2021-04-30 01:15:00|9086.2|9083.8|9085.3|9082.9|9086.4|9084.3|9085.2|9082.8|156
1619745600000|2021-04-30 01:20:00|9085.2|9082.8|9085.2|9082.8|9085.9|9084|9083.8|9081.4|194
1619745900000|2021-04-30 01:25:00|9085.1|9082.7|9085.2|9082.8|9086|9084|9084.6|9082.4|164
1619746200000|2021-04-30 01:30:00|9085.3|9082.9|9086.8|9084.4|9087.5|9085.4|9084.8|9082.7|199
1619746500000|2021-04-30 01:35:00|9086.7|9084.3|9085.3|9082.9|9086.9|9084.9|9083.9|9081.8|171
1619746800000|2021-04-30 01:40:00|9085.4|9083|9087.1|9084.7|9087.1|9084.7|9084.7|9082.8|249
1619747100000|2021-04-30 01:45:00|9087|9084.6|9085.2|9082.8|9087|9084.6|9084.6|9082.6|168
1619747400000|2021-04-30 01:50:00|9085.3|9082.9|9086.2|9083.8|9086.8|9084.7|9084.8|9082.8|142
1619747700000|2021-04-30 01:55:00|9086.1|9083.7|9085.4|9083|9086.3|9084.2|9084.8|9082.8|153
1619748000000|2021-04-30 02:00:00|9085.5|9083.1|9086.8|9084.4|9087.3|9084.9|9085.3|9082.9|264
1619748300000|2021-04-30 02:05:00|9087.4|9085|9087.1|9084.7|9087.7|9085.7|9086.3|9083.9|198
1619748600000|2021-04-30 02:10:00|9087|9084.6|9087.9|9085.5|9088.3|9086.3|9086.7|9084.5|152
1619748900000|2021-04-30 02:15:00|9087.8|9085.4|9086.9|9085.4|9088.1|9085.7|9086.8|9085|144
1619749200000|2021-04-30 02:20:00|9087.3|9084.9|9085.5|9084|9088.2|9085.8|9085.5|9083.4|116
1619749500000|2021-04-30 02:25:00|9085.6|9084.1|9086.3|9083.9|9086.9|9084.6|9084.7|9082.8|203
1619749800000|2021-04-30 02:30:00|9086.2|9083.8|9086.6|9085.1|9087.9|9085.9|9086.2|9083.8|185
1619750100000|2021-04-30 02:35:00|9086.7|9085.2|9087.2|9085.7|9087.8|9085.9|9086.5|9084.7|135
1619750400000|2021-04-30 02:40:00|9087.3|9085.8|9087.6|9085.2|9087.8|9085.9|9087.2|9085.2|136
1619750700000|2021-04-30 02:45:00|9087.7|9085.3|9087.6|9085.2|9088.8|9086.8|9087.1|9085.1|152
1619751000000|2021-04-30 02:50:00|9087.7|9085.3|9087|9084.6|9087.8|9085.9|9086.4|9084.4|120
1619751300000|2021-04-30 02:55:00|9087.1|9084.7|9086.1|9083.7|9087.1|9085.2|9085.4|9083.4|199
1619751600000|2021-04-30 03:00:00|9086|9083.6|9086.9|9084.5|9087|9085.1|9085.2|9083.4|209
1619751900000|2021-04-30 03:05:00|9086.8|9084.4|9087.6|9085.2|9087.7|9085.7|9086.3|9084.1|144
1619752200000|2021-04-30 03:10:00|9087.7|9085.3|9087.8|9085.4|9088.2|9086.4|9086.6|9085.1|160
1619752500000|2021-04-30 03:15:00|9087.7|9085.3|9088.5|9086.1|9088.8|9086.7|9087.3|9085.3|105
1619752800000|2021-04-30 03:20:00|9088.6|9086.2|9091|9088.6|9091|9088.6|9088.2|9086.1|169
1619753100000|2021-04-30 03:25:00|9090.9|9088.5|9091|9088.6|9091.2|9089.2|9090.2|9087.8|174
1619753400000|2021-04-30 03:30:00|9091.1|9088.7|9091|9088.6|9091.2|9089.3|9090.5|9088.5|106
1619753700000|2021-04-30 03:35:00|9090.9|9088.5|9090.7|9089.2|9091.7|9089.8|9090.1|9088.4|92
1619754000000|2021-04-30 03:40:00|9090.6|9089.1|9089.8|9088.3|9091.2|9089.2|9089.7|9087.7|149
1619754300000|2021-04-30 03:45:00|9089.9|9088.4|9090.2|9087.8|9090.5|9088.5|9089.8|9087.7|73
1619754600000|2021-04-30 03:50:00|9090|9087.6|9090.7|9089.2|9091.8|9089.7|9089.7|9087.6|144
1619754900000|2021-04-30 03:55:00|9090.6|9089.1|9091|9088.6|9091.2|9089.3|9090.1|9088.1|68
1619755200000|2021-04-30 04:00:00|9090.9|9088.5|9091.7|9089.3|9091.8|9089.8|9090.6|9088.5|89
1619755500000|2021-04-30 04:05:00|9091.8|9089.4|9090.3|9088.8|9091.8|9089.8|9090.2|9088.3|57
1619755800000|2021-04-30 04:10:00|9090|9088.5|9090.2|9087.8|9091|9089.3|9090|9087.8|136
1619756100000|2021-04-30 04:15:00|9090.1|9087.7|9089.7|9088.2|9090.3|9088.3|9089|9086.9|115
1619756400000|2021-04-30 04:20:00|9090.2|9087.8|9089.9|9088.4|9090.4|9088.5|9089.1|9087.1|104
1619756700000|2021-04-30 04:25:00|9089.8|9088.3|9089.5|9087.1|9090.3|9088.5|9089.3|9087.1|112
1619757000000|2021-04-30 04:30:00|9089|9087.5|9089.4|9087|9090.2|9088.2|9089|9087|95
1619757300000|2021-04-30 04:35:00|9089.5|9087.1|9090.2|9087.8|9090.3|9088.3|9088.9|9087|95
1619757600000|2021-04-30 04:40:00|9090.3|9087.9|9090.1|9087.7|9090.3|9088.4|9089|9087|114
1619757900000|2021-04-30 04:45:00|9090.2|9087.8|9090.8|9088.4|9091.2|9089.1|9089.6|9087.7|120
1619758200000|2021-04-30 04:50:00|9090.7|9088.3|9091|9088.6|9091|9088.6|9089.8|9087.8|101
1619758500000|2021-04-30 04:55:00|9090.9|9088.5|9091|9088.6|9091.2|9089.2|9090.2|9088.3|78
1619758800000|2021-04-30 05:00:00|9091.1|9088.7|9091.1|9088.7|9092.4|9090|9090.4|9088.5|139
1619759100000|2021-04-30 05:05:00|9090.6|9089.1|9090.7|9089.2|9091.9|9089.5|9089.9|9087.8|112
1619759400000|2021-04-30 05:10:00|9091.2|9088.8|9091|9088.6|9091.2|9089.2|9090|9088|147
1619759700000|2021-04-30 05:15:00|9090.9|9088.5|9090.4|9088|9091.7|9089.6|9089.9|9087.9|119
1619760000000|2021-04-30 05:20:00|9090.5|9088.1|9091.3|9088.9|9091.7|9089.6|9090|9087.9|113
1619760300000|2021-04-30 05:25:00|9090.8|9089.3|9091|9088.6|9091.3|9089.3|9090.5|9088.4|112
1619760600000|2021-04-30 05:30:00|9090.9|9088.5|9091.6|9089.2|9092|9089.6|9090.3|9088.5|135
1619760900000|2021-04-30 05:35:00|9091.7|9089.3|9091.3|9088.9|9091.7|9089.5|9090.7|9088.5|154
1619761200000|2021-04-30 05:40:00|9091.2|9088.8|9090.5|9088.1|9091.3|9089.5|9089.9|9087.7|143
1619761500000|2021-04-30 05:45:00|9090.6|9088.2|9090.6|9088.2|9091.5|9089.4|9089.4|9087.9|188
1619761800000|2021-04-30 05:50:00|9090.7|9088.3|9090.5|9088.1|9091.5|9089.3|9090.2|9088.1|162
1619762100000|2021-04-30 05:55:00|9090.4|9088|9089.6|9087.2|9091|9088.7|9089.6|9087.2|182
1619762400000|2021-04-30 06:00:00|9089|9087.5|9088.6|9086.2|9092.1|9089.7|9088.4|9086|290
1619762700000|2021-04-30 06:05:00|9088.5|9086.1|9085.2|9082.8|9089.8|9087.6|9084.4|9082|275
1619763000000|2021-04-30 06:10:00|9085.1|9082.7|9088.6|9086.2|9088.8|9086.5|9084.7|9082.6|316
1619763300000|2021-04-30 06:15:00|9088.7|9086.3|9087.8|9085.4|9088.9|9086.9|9085.9|9083.9|215
1619763600000|2021-04-30 06:20:00|9087.7|9085.3|9087|9084.6|9088|9085.9|9084.9|9082.8|273
1619763900000|2021-04-30 06:25:00|9086.8|9084.4|9087.7|9085.3|9088.9|9086.7|9085.3|9082.9|327
1619764200000|2021-04-30 06:30:00|9087.6|9085.2|9085.9|9083.5|9088|9085.8|9084.6|9082.5|409
1619764500000|2021-04-30 06:35:00|9086|9083.6|9085.4|9083|9087.8|9085.9|9084.6|9082.9|298
1619764800000|2021-04-30 06:40:00|9085.7|9083.3|9089.7|9087.3|9090.5|9088.1|9084.6|9082.2|305
1619765100000|2021-04-30 06:45:00|9089.8|9087.4|9087.8|9085.4|9090.5|9088.4|9087.2|9084.8|274
1619765400000|2021-04-30 06:50:00|9087.6|9086.1|9086.1|9083.7|9088|9086.1|9084.7|9082.7|212
1619765700000|2021-04-30 06:55:00|9086|9083.6|9086.5|9085|9086.9|9085.1|9084.6|9082.2|284
1619766000000|2021-04-30 07:00:00|9087|9085.5|9087.1|9084.7|9087.5|9086|9081.5|9079.2|493
1619766300000|2021-04-30 07:05:00|9087|9084.6|9088.8|9086.4|9089.5|9087.5|9085.8|9083.8|492
1619766600000|2021-04-30 07:10:00|9088.7|9086.3|9086|9083.6|9089.9|9088.4|9083.7|9081.3|357
1619766900000|2021-04-30 07:15:00|9085.9|9083.5|9084.7|9083.2|9087.8|9085.4|9084.2|9081.9|368
1619767200000|2021-04-30 07:20:00|9084.8|9083.3|9082.7|9080.3|9087|9085|9082.1|9080.1|324
1619767500000|2021-04-30 07:25:00|9083.1|9080.7|9087.1|9084.7|9090.5|9088.3|9082.9|9080.5|497
1619767800000|2021-04-30 07:30:00|9086.8|9084.4|9089.1|9086.7|9090.3|9087.9|9086.6|9084.2|392
1619768100000|2021-04-30 07:35:00|9089.2|9086.8|9090.4|9088|9090.8|9089.1|9088.4|9086.1|302
1619768400000|2021-04-30 07:40:00|9090.3|9087.9|9090.6|9088.2|9091.2|9089.3|9088.6|9086.2|333
1619768700000|2021-04-30 07:45:00|9091|9088.6|9093.8|9091.4|9094.5|9092.5|9090.9|9088.5|509
1619769000000|2021-04-30 07:50:00|9093.9|9091.5|9093.8|9091.4|9094.7|9092.8|9091.5|9089.3|426
1619769300000|2021-04-30 07:55:00|9093.7|9091.3|9092.7|9090.3|9095.2|9093.1|9091.7|9089.7|356
1619769600000|2021-04-30 08:00:00|9092.8|9090.4|9092.1|9090.6|9098.1|9095.7|9091.9|9089.5|475
1619769900000|2021-04-30 08:05:00|9092|9090.5|9093.7|9091.3|9094.7|9092.7|9090.7|9088.7|428
1619770200000|2021-04-30 08:10:00|9093.6|9091.2|9094.6|9092.2|9096|9093.6|9092.2|9090.2|448
1619770500000|2021-04-30 08:15:00|9094.5|9092.1|9093.8|9091.4|9095.5|9093.5|9091.4|9089.5|348
1619770800000|2021-04-30 08:20:00|9093.6|9091.2|9096.8|9094.4|9097|9095.1|9093.5|9091.1|306
1619771100000|2021-04-30 08:25:00|9096.9|9094.5|9098.3|9095.9|9098.4|9096.2|9094.4|9092.5|292
1619771400000|2021-04-30 08:30:00|9098.2|9095.8|9097.7|9095.3|9100.3|9098.2|9097.1|9095.2|344
1619771700000|2021-04-30 08:35:00|9097.2|9095.7|9097.4|9095|9100.1|9098.2|9095.5|9093.6|311
1619772000000|2021-04-30 08:40:00|9097.5|9095.1|9096.1|9093.7|9098.5|9096.5|9094.7|9092.8|300
1619772300000|2021-04-30 08:45:00|9096|9093.6|9096.5|9094.1|9099.5|9097.5|9094.2|9092|342
1619772600000|2021-04-30 08:50:00|9096.4|9094|9093.2|9091.7|9096.4|9094.2|9093.1|9091.1|291
1619772900000|2021-04-30 08:55:00|9093.3|9091.8|9096.8|9094.4|9097.1|9095.2|9093.2|9091.4|250
1619773200000|2021-04-30 09:00:00|9096.9|9094.5|9092|9089.6|9096.9|9094.8|9090.4|9088.5|344
1619773500000|2021-04-30 09:05:00|9092.1|9089.7|9088.6|9086.2|9092.9|9090.5|9087.7|9085.6|376
1619773800000|2021-04-30 09:10:00|9088.8|9086.4|9088.7|9086.3|9090.1|9088.2|9085.6|9083.5|365
1619774100000|2021-04-30 09:15:00|9088.6|9086.2|9087.2|9085.7|9089.9|9087.7|9085.4|9083.6|347
1619774400000|2021-04-30 09:20:00|9087.3|9085.8|9089.3|9086.9|9089.6|9087.3|9085.8|9083.4|356
1619774700000|2021-04-30 09:25:00|9089.4|9087|9087.2|9085.7|9090.2|9088.1|9085.4|9083.2|341
1619775000000|2021-04-30 09:30:00|9087.1|9085.6|9087.2|9085.7|9089.5|9087.5|9085.6|9083.8|258
1619775300000|2021-04-30 09:35:00|9087.1|9085.6|9086|9083.6|9087.8|9085.9|9085|9083.1|236
1619775600000|2021-04-30 09:40:00|9086.1|9083.7|9085.7|9083.3|9086.2|9084.3|9083.3|9081.8|288
1619775900000|2021-04-30 09:45:00|9085.6|9083.2|9085.3|9082.9|9086|9084.1|9083.5|9081.2|210
1619776200000|2021-04-30 09:50:00|9085.2|9082.8|9086.2|9083.8|9086.3|9084.3|9083.1|9081.2|309
1619776500000|2021-04-30 09:55:00|9086.1|9083.7|9087.6|9085.2|9088.8|9086.9|9086.1|9083.7|262
1619776800000|2021-04-30 10:00:00|9087.7|9085.3|9088.7|9087.2|9090.1|9088.1|9087.4|9085|227
1619777100000|2021-04-30 10:05:00|9088.8|9087.3|9088.1|9086.6|9089.9|9087.9|9087.3|9085.2|256
1619777400000|2021-04-30 10:10:00|9088|9086.5|9087.6|9085.2|9088.5|9086.7|9085.6|9083.5|223
1619777700000|2021-04-30 10:15:00|9087.7|9085.3|9084.9|9082.5|9087.7|9085.3|9083.6|9081.2|226
1619778000000|2021-04-30 10:20:00|9085.1|9082.7|9089.4|9087|9089.4|9087.6|9084.2|9082.1|296
1619778300000|2021-04-30 10:25:00|9089|9087.5|9088|9085.6|9089.7|9087.5|9086.8|9084.9|296
1619778600000|2021-04-30 10:30:00|9088.1|9085.7|9086.6|9085.1|9088.3|9086.8|9085.3|9083.1|302
1619778900000|2021-04-30 10:35:00|9086.8|9085.3|9089.2|9086.8|9089.8|9087.5|9086.3|9084.5|344
1619779200000|2021-04-30 10:40:00|9089.3|9086.9|9092.7|9090.3|9094.2|9092|9088.5|9086.5|381
1619779500000|2021-04-30 10:45:00|9093|9090.6|9094.7|9092.3|9096.8|9094.9|9091.5|9089.5|426
1619779800000|2021-04-30 10:50:00|9094.8|9092.4|9095|9092.6|9095.4|9093.9|9092.8|9090.9|349
1619780100000|2021-04-30 10:55:00|9094.9|9092.5|9095.8|9094.3|9096.6|9094.7|9093.3|9091.2|431
1619780400000|2021-04-30 11:00:00|9095.7|9094.2|9094.6|9093.1|9096.4|9094.7|9093.4|9091.2|386
1619780700000|2021-04-30 11:05:00|9094.5|9093|9093|9090.6|9095.2|9093.5|9092.2|9090.3|272
1619781000000|2021-04-30 11:10:00|9092.9|9090.5|9092|9090.5|9094.5|9092.4|9091.9|9090.2|278
1619781300000|2021-04-30 11:15:00|9092.1|9090.6|9092.7|9091.2|9093.6|9091.5|9091.2|9089.2|295
1619781600000|2021-04-30 11:20:00|9093.2|9090.8|9091.1|9089.6|9093.3|9091.5|9091|9089|202
1619781900000|2021-04-30 11:25:00|9091|9089.5|9090.8|9088.4|9092.6|9090.7|9090.1|9087.7|280
1619782200000|2021-04-30 11:30:00|9090.7|9088.3|9094.8|9093.3|9095.8|9093.7|9090.3|9088.3|297
1619782500000|2021-04-30 11:35:00|9094.6|9093.1|9093.7|9092.2|9095.2|9093.2|9092.1|9090.3|283
1619782800000|2021-04-30 11:40:00|9093.6|9092.1|9099.7|9097.3|9100.2|9098|9093.3|9091.8|336
1619783100000|2021-04-30 11:45:00|9099.6|9097.2|9102.9|9101.4|9104.5|9102.6|9099.5|9097.1|336
1619783400000|2021-04-30 11:50:00|9102.8|9101.3|9106.9|9104.5|9109.2|9107.4|9102.8|9101.3|374
1619783700000|2021-04-30 11:55:00|9107.2|9104.8|9103|9101.5|9110|9107.6|9101.8|9099.8|440
1619784000000|2021-04-30 12:00:00|9102.8|9101.3|9102.3|9100.8|9104.1|9102.2|9100.8|9098.9|408
1619784300000|2021-04-30 12:05:00|9102.7|9101.2|9103.5|9102|9107.5|9105.7|9102.3|9100.3|252
1619784600000|2021-04-30 12:10:00|9103.6|9102.1|9104.6|9103.1|9105.1|9103.1|9099.9|9098.3|373
1619784900000|2021-04-30 12:15:00|9104.5|9103|9102.1|9100.6|9106|9104|9101.9|9099.8|307
1619785200000|2021-04-30 12:20:00|9102|9100.5|9101.7|9099.3|9102.9|9101|9100|9098|358
1619785500000|2021-04-30 12:25:00|9101.6|9099.2|9102.7|9099.9|9103.5|9100.2|9098|9096.1|318
1619785800000|2021-04-30 12:30:00|9102.6|9100|9105.6|9104.1|9108.9|9107|9102.1|9099.7|441
1619786100000|2021-04-30 12:35:00|9105.9|9103.5|9102.5|9100.1|9106|9103.6|9101.4|9099|679
1619786400000|2021-04-30 12:40:00|9102.4|9100|9102.5|9100.1|9106.6|9104.6|9102.3|9099.9|585
1619786700000|2021-04-30 12:45:00|9102.6|9100.2|9109.2|9106.8|9109.5|9107.5|9102.2|9100.1|493
1619787000000|2021-04-30 12:50:00|9109.3|9106.9|9108|9106.5|9109.6|9107.2|9105.8|9104|374
1619787300000|2021-04-30 12:55:00|9107.9|9106.4|9107.5|9105.1|9112.1|9109.7|9107|9105|440
1619787600000|2021-04-30 13:00:00|9107.3|9104.9|9100.2|9098.7|9107.4|9105|9099.6|9098.1|585
1619787900000|2021-04-30 13:05:00|9099.9|9098.4|9100.2|9097.8|9101.6|9099.6|9097.1|9095.2|473
1619788200000|2021-04-30 13:10:00|9100.3|9097.9|9099.5|9097.1|9102.3|9100.6|9098.3|9096.5|403
1619788500000|2021-04-30 13:15:00|9099.4|9097|9100.6|9099.1|9103|9101.3|9097.9|9095.9|414
1619788800000|2021-04-30 13:20:00|9100.8|9099.3|9102.5|9101|9104.1|9102|9099.3|9097.3|463
1619789100000|2021-04-30 13:25:00|9102.4|9100.9|9101.4|9099|9102.9|9101.4|9099.9|9097.9|321
1619789400000|2021-04-30 13:30:00|9101.2|9098.8|9103.1|9101.6|9105.4|9103.9|9101|9098.7|527
1619789700000|2021-04-30 13:35:00|9103|9101.5|9099|9097.5|9103.9|9102.1|9097.4|9095.5|363
1619790000000|2021-04-30 13:40:00|9098.9|9097.4|9101.3|9098.9|9102.3|9100.5|9097.9|9095.9|342
1619790300000|2021-04-30 13:45:00|9101.4|9099|9106.2|9104.7|9107.6|9105.6|9099.5|9097.5|455
1619790600000|2021-04-30 13:50:00|9106.8|9104.4|9107.9|9106.4|9112|9110.2|9105.4|9103.1|518
1619790900000|2021-04-30 13:55:00|9107.8|9106.3|9105.8|9103.4|9109.2|9106.9|9104.3|9102.3|306
1619791200000|2021-04-30 14:00:00|9105.7|9103.3|9111|9109.5|9111.7|9109.5|9101.4|9099.7|496
1619791500000|2021-04-30 14:05:00|9111.7|9109.3|9114.2|9111.8|9117.4|9115.1|9111|9108.9|571
1619791800000|2021-04-30 14:10:00|9113.7|9112.2|9118.1|9115.7|9118.4|9116|9111.7|9109.7|435
1619792100000|2021-04-30 14:15:00|9117.7|9115.3|9117.5|9115.1|9119.6|9117.6|9115.4|9113.3|495
1619792400000|2021-04-30 14:20:00|9117.4|9115|9110.8|9109.3|9118.2|9116.1|9110.7|9109.2|452
1619792700000|2021-04-30 14:25:00|9111.3|9108.9|9108.9|9106.5|9111.4|9109.5|9106.2|9104.1|415
1619793000000|2021-04-30 14:30:00|9109|9106.6|9111.4|9109|9113.9|9112|9107.2|9105.2|447
1619793300000|2021-04-30 14:35:00|9111.3|9108.9|9109.7|9108.2|9115.2|9112.8|9109.3|9107.2|465
1619793600000|2021-04-30 14:40:00|9109.8|9108.3|9107.3|9104.9|9113.7|9111.8|9106|9104|497
1619793900000|2021-04-30 14:45:00|9107.4|9105|9107.5|9105.1|9108.3|9106.3|9101.7|9099.3|458
1619794200000|2021-04-30 14:50:00|9107.3|9104.9|9124.9|9122.5|9128|9125.6|9107.3|9104.9|804
1619794500000|2021-04-30 14:55:00|9124.8|9122.4|9121.9|9119.5|9125.9|9124|9118.1|9115.7|862
1619794800000|2021-04-30 15:00:00|9121.7|9119.3|9126.7|9124.3|9129|9126.6|9118.6|9116.6|835
1619795100000|2021-04-30 15:05:00|9126.6|9124.2|9129.5|9127.1|9131.2|9128.8|9125.8|9123.4|667
1619795400000|2021-04-30 15:10:00|9129.4|9127|9129.3|9126.9|9131.5|9129.1|9127.3|9124.9|574
1619795700000|2021-04-30 15:15:00|9129.2|9126.8|9130.7|9128.3|9133.5|9131.1|9127.8|9125.8|499
1619796000000|2021-04-30 15:20:00|9130.8|9128.4|9132.4|9130|9134.4|9132.3|9130.6|9128.2|564
1619796300000|2021-04-30 15:25:00|9132.7|9130.3|9132.6|9130.2|9135.8|9133.7|9130.5|9128.3|564
1619796600000|2021-04-30 15:30:00|9132.5|9130.1|9130.2|9127.8|9133.1|9131.2|9129.6|9127.4|461
1619796900000|2021-04-30 15:35:00|9130.3|9127.9|9132.6|9131.1|9134.5|9132.4|9129.3|9127.2|490
1619797200000|2021-04-30 15:40:00|9132.5|9131|9128|9125.6|9134|9132.5|9127.9|9125.6|384
1619797500000|2021-04-30 15:45:00|9128.1|9125.7|9124.5|9123|9128.7|9126.9|9124.1|9122.6|394
1619797800000|2021-04-30 15:50:00|9124.6|9123.1|9126.6|9124.2|9127.4|9125.6|9123.3|9121.3|364
1619798100000|2021-04-30 15:55:00|9126.7|9124.3|9129.3|9126.9|9130.1|9128.2|9124.3|9122.3|312
1619798400000|2021-04-30 16:00:00|9129.2|9126.8|9129.5|9128|9130.1|9128.3|9127.5|9125.6|339
1619798700000|2021-04-30 16:05:00|9129.4|9127.9|9125.2|9123.7|9129.4|9127.9|9124.3|9122.3|396
1619799000000|2021-04-30 16:10:00|9125.3|9123.8|9124.7|9123.2|9126.1|9124.4|9124.6|9123|226
1619799300000|2021-04-30 16:15:00|9124.9|9123.4|9125|9123.5|9128|9126.5|9124.5|9122.5|212
1619799600000|2021-04-30 16:20:00|9125.3|9123.8|9129|9127.5|9129.2|9127.7|9124.5|9123|205
1619799900000|2021-04-30 16:25:00|9129.1|9127.6|9129.1|9127.6|9130.6|9129.1|9128.7|9127.2|191
1619800200000|2021-04-30 16:30:00|9129.3|9127.8|9132.1|9130.6|9132.7|9130.8|9129.2|9127.7|222
1619800500000|2021-04-30 16:35:00|9132|9130.5|9129.4|9127.9|9133.9|9132.4|9129.3|9127.6|230
1619800800000|2021-04-30 16:40:00|9129.5|9128|9130.4|9128.9|9130.9|9129.2|9129.2|9127.7|151
1619801100000|2021-04-30 16:45:00|9130.6|9129.1|9128.9|9127.4|9131.4|9129.3|9128.9|9127.4|157
1619801400000|2021-04-30 16:50:00|9129.3|9127.8|9125.5|9124|9130.2|9128.4|9124.7|9123.2|343
1619801700000|2021-04-30 16:55:00|9125.4|9123.9|9130|9128.5|9131.4|9129.9|9125.4|9123.9|288
1619802000000|2021-04-30 17:00:00|9130.2|9128.7|9129.3|9127.8|9131.6|9129.6|9128.7|9127.2|301
1619802300000|2021-04-30 17:05:00|9129.6|9128.1|9127.9|9126.4|9129.8|9128.1|9127.8|9126.2|184
1619802600000|2021-04-30 17:10:00|9128|9126.5|9132|9129.6|9132.2|9130|9127.8|9126.2|255
1619802900000|2021-04-30 17:15:00|9131.9|9129.5|9131.3|9129.8|9133.3|9131.1|9130.4|9128.7|306
1619803200000|2021-04-30 17:20:00|9131.4|9129.9|9131.2|9129.7|9132|9130.3|9130.3|9128.3|232
1619803500000|2021-04-30 17:25:00|9131.1|9129.6|9132.1|9130.6|9133.4|9131.5|9131.1|9129.4|233
1619803800000|2021-04-30 17:30:00|9132.2|9130.7|9132|9130.5|9134.2|9131.9|9131.3|9129.3|228
1619804100000|2021-04-30 17:35:00|9131.9|9130.4|9132.2|9130.7|9132.8|9130.9|9130.7|9128.8|193
1619804400000|2021-04-30 17:40:00|9132.3|9130.8|9134.9|9132.5|9135.4|9133.4|9132.1|9130.2|305
1619804700000|2021-04-30 17:45:00|9134.1|9132.6|9133.6|9132.1|9135.4|9133.3|9132.7|9130.8|319
1619805000000|2021-04-30 17:50:00|9133.7|9132.2|9134|9132.5|9135|9133.3|9133|9131.3|290
1619805300000|2021-04-30 17:55:00|9133.9|9132.4|9134.8|9133.3|9135.4|9133.9|9132.8|9131.1|192
1619805600000|2021-04-30 18:00:00|9134.7|9133.2|9134.8|9133.3|9135.8|9134.3|9133.4|9131.5|208
1619805900000|2021-04-30 18:05:00|9134.7|9133.2|9133.8|9132.3|9134.8|9133.2|9133.1|9131.2|212
1619806200000|2021-04-30 18:10:00|9133.9|9132.4|9134.1|9131.7|9135.6|9133.7|9133.6|9131.7|210
1619806500000|2021-04-30 18:15:00|9134.2|9131.8|9132.8|9131.3|9134.2|9132.3|9132.2|9130.1|215
1619806800000|2021-04-30 18:20:00|9132.9|9131.4|9134.8|9133.3|9135.6|9133.8|9132.7|9131.2|168
1619807100000|2021-04-30 18:25:00|9134.6|9133.1|9134.2|9132.7|9134.9|9133.4|9133.6|9131.9|239
1619807400000|2021-04-30 18:30:00|9133.9|9132.4|9132.8|9131.3|9134.8|9132.8|9132.7|9131.2|174
1619807700000|2021-04-30 18:35:00|9132.7|9130.3|9132.9|9131.4|9133.5|9131.5|9131.8|9129.7|204
1619808000000|2021-04-30 18:40:00|9132.8|9131.3|9132.2|9130.7|9133.4|9131.4|9131.9|9130|220
1619808300000|2021-04-30 18:45:00|9132.1|9130.6|9133.1|9131.6|9134.4|9132.3|9132|9130|174
1619808600000|2021-04-30 18:50:00|9133|9131.5|9133.9|9131.5|9134.1|9132.3|9132.1|9130.2|197
1619808900000|2021-04-30 18:55:00|9134.1|9131.7|9135.3|9133.8|9136.8|9135.1|9132.9|9130.7|324
1619809200000|2021-04-30 19:00:00|9134.9|9133.4|9136.6|9134.2|9136.7|9134.5|9134.9|9132.9|246
1619809500000|2021-04-30 19:05:00|9137|9134.6|9137.3|9134.9|9138.5|9136.2|9136.7|9134.5|180
1619809800000|2021-04-30 19:10:00|9137.4|9135|9138|9135.6|9138.2|9136.2|9136.4|9134.4|119
1619810100000|2021-04-30 19:15:00|9138.1|9135.7|9138.3|9135.9|9139.2|9137.2|9137.2|9135.3|195
1619810400000|2021-04-30 19:20:00|9137.9|9136.4|9139|9136.6|9139.3|9137.3|9137.1|9135.6|169
1619810700000|2021-04-30 19:25:00|9139.1|9136.7|9138.7|9137.2|9139.2|9137.3|9138.1|9136.5|145
1619811000000|2021-04-30 19:30:00|9138.6|9137.1|9138.5|9137|9139|9137.3|9138.3|9136.5|139
1619811300000|2021-04-30 19:35:00|9138.4|9136.9|9138.3|9136.8|9138.6|9137|9137.7|9136.2|86
1619811600000|2021-04-30 19:40:00|9138.4|9136.9|9140.4|9138.9|9140.8|9139.3|9138.1|9136.6|108
1619811900000|2021-04-30 19:45:00|9140.5|9139|9139.4|9137.9|9141.6|9139.8|9138.8|9136.7|192
1619812200000|2021-04-30 19:50:00|9139.2|9137.7|9139.2|9136.8|9139.9|9137.9|9138.4|9136.4|169
1619812500000|2021-04-30 19:55:00|9139.1|9136.7|9133.4|9131.9|9139.2|9137.5|9133.2|9131.7|271
1619812800000|2021-04-30 20:00:00|9133.3|9131.8|9133.1|9130.7|9134.5|9132.1|9132.2|9129.8|263
1619813100000|2021-04-30 20:05:00|9133|9130.6|9135.9|9133.5|9136|9133.6|9132.7|9130.5|144
1619813400000|2021-04-30 20:10:00|9135.8|9133.4|9133|9130.6|9136|9133.6|9132.2|9129.8|118
1619813700000|2021-04-30 20:15:00|9133.1|9130.7|9133.2|9130.8|9133.4|9131.2|9132.4|9130|130
1619814000000|2021-04-30 20:20:00|9133.1|9130.7|9131.7|9129.3|9133.4|9131.3|9131.5|9129.1|89
1619814300000|2021-04-30 20:25:00|9131.3|9129.8|9132.4|9130|9132.6|9130.2|9131.1|9128.7|120
1619814600000|2021-04-30 20:30:00|9132.5|9130.1|9133.4|9131|9133.5|9131.1|9132.3|9129.9|87
1619814900000|2021-04-30 20:35:00|9133.3|9130.9|9132.4|9130|9133.4|9131|9131.7|9129.3|100
1619815200000|2021-04-30 20:40:00|9132.3|9129.9|9130.8|9128.4|9132.6|9130.2|9130.6|9128.2|105
1619815500000|2021-04-30 20:45:00|9130.9|9128.5|9132.1|9129.7|9132.4|9130|9130.8|9128.4|166
1619815800000|2021-04-30 20:50:00|9132|9129.6|9132|9129.6|9132.8|9130|9131.2|9127.8|129
1619816100000|2021-04-30 20:55:00|9131.8|9129.4|9133.1|9130.7|9137.3|9132.3|9131.8|9128.7|209
1619985600000|2021-05-02 20:00:00|9134.9|9123.9|9130|9119|9135|9124|9130|9119|11
1619985900000|2021-05-02 20:05:00|9134.9|9123.9|9134.9|9123.9|9135|9124|9130|9119|7
1619986200000|2021-05-02 20:10:00|9135|9124|9134.9|9123.9|9135|9124|9134.9|9123.9|6
1619986500000|2021-05-02 20:15:00|9134.5|9123.5|9134.9|9123.9|9135|9124|9134.5|9123.5|6
1619986800000|2021-05-02 20:20:00|9135|9124|9134.9|9123.9|9135|9124|9130|9119|4
1619987100000|2021-05-02 20:25:00|9135|9124|9134.9|9123.9|9135|9124|9134.2|9123.2|6
1619987400000|2021-05-02 20:30:00|9134.5|9123.5|9134.9|9123.9|9134.9|9123.9|9134.5|9123.5|4
1619987700000|2021-05-02 20:35:00|9134.5|9123.5|9134.5|9123.5|9134.9|9123.9|9134.5|9123.5|5
1619988300000|2021-05-02 20:45:00|9136.5|9125.5|9134.9|9123.9|9137.1|9126.1|9127.9|9116.9|18
1619988600000|2021-05-02 20:50:00|9135|9124|9130.2|9119.2|9135|9124|9130.2|9119.2|5
1619988900000|2021-05-02 20:55:00|9135|9124|9137.2|9127.2|9137.8|9127.3|9130|9119|13
1619989200000|2021-05-02 21:00:00|9137.6|9126.6|9130.5|9119.5|9137.8|9127.2|9123.2|9112.2|21
1619989500000|2021-05-02 21:05:00|9130.3|9120.3|9129.9|9118.9|9137.6|9126.6|9127|9116|39
1619989800000|2021-05-02 21:10:00|9132|9122|9128.6|9117.6|9137.4|9126.4|9128.6|9117.6|41
1619990100000|2021-05-02 21:15:00|9130.6|9119.6|9136.4|9125.4|9136.4|9125.4|9129.7|9118.7|34
1619990400000|2021-05-02 21:20:00|9133.2|9122.2|9130.4|9119.4|9136.4|9125.4|9129.9|9118.9|40
1619990700000|2021-05-02 21:25:00|9130.1|9119.1|9131|9120|9137.1|9126.1|9129.9|9118.9|90
1619991000000|2021-05-02 21:30:00|9130.1|9119.1|9136.7|9125.7|9137|9126|9126.5|9115.5|119
1619991300000|2021-05-02 21:35:00|9128.2|9117.2|9127.7|9116.7|9136.4|9125.4|9126.4|9115.4|181
1619991600000|2021-05-02 21:40:00|9128|9117|9126.5|9115.5|9128.5|9117.5|9126.4|9115.4|141
1619991900000|2021-05-02 21:45:00|9126.9|9115.9|9123.2|9118.2|9136.2|9125.2|9123|9114.5|138
1619992200000|2021-05-02 21:50:00|9123.5|9118.5|9128.9|9123.9|9131.7|9126.7|9122.8|9117.8|172
1619992500000|2021-05-02 21:55:00|9130.1|9125.1|9129.1|9124.1|9133.1|9128.1|9127.5|9122.5|146
1619992800000|2021-05-02 22:00:00|9131.4|9126.4|9128.7|9126.3|9133.4|9128.4|9128.1|9124.1|311
1619993100000|2021-05-02 22:05:00|9128.8|9126.4|9129.4|9127|9130.9|9127.8|9128.2|9125.4|174
1619993400000|2021-05-02 22:10:00|9129.5|9127.1|9129.6|9127.2|9130.9|9127.4|9129.1|9125.9|112
1619993700000|2021-05-02 22:15:00|9129.5|9127.1|9127.2|9124.8|9130.7|9127.3|9127.1|9124.3|161
1619994000000|2021-05-02 22:20:00|9127.3|9124.9|9128.2|9125.8|9129.1|9126.2|9127.1|9124.4|77
1619994300000|2021-05-02 22:25:00|9128|9125.6|9128|9125.6|9128.2|9126.3|9127.8|9125.4|70
1619994600000|2021-05-02 22:30:00|9128.1|9125.7|9128|9125.6|9128.2|9125.8|9127.9|9125.5|55
1619994900000|2021-05-02 22:35:00|9127.9|9125.5|9128.9|9126.5|9129.3|9127.1|9127.9|9125.5|92
1619995200000|2021-05-02 22:40:00|9128.8|9126.4|9129|9126.6|9129.1|9127.1|9128.6|9126.2|72
1619995500000|2021-05-02 22:45:00|9128.8|9126.4|9128.9|9126.5|9129.3|9126.9|9127.9|9125.5|124
1619995800000|2021-05-02 22:50:00|9129|9126.6|9129.8|9127.4|9130.2|9127.7|9128.7|9126.3|109
1619996100000|2021-05-02 22:55:00|9129.7|9127.3|9130.6|9128.2|9131.2|9128.7|9128.9|9126.5|70
1619996400000|2021-05-02 23:00:00|9130.7|9128.3|9129.6|9127.2|9130.7|9128.3|9128.9|9126.5|125
1619996700000|2021-05-02 23:05:00|9129.7|9127.3|9130.5|9128.1|9131.5|9129.1|9129.6|9127.2|95
1619997000000|2021-05-02 23:10:00|9130.4|9128|9131.4|9129|9131.7|9129.3|9130|9128|65
1619997300000|2021-05-02 23:15:00|9131.3|9128.9|9130.5|9128.1|9131.4|9129|9130|9128|56
1619997600000|2021-05-02 23:20:00|9130.6|9128.2|9130.2|9128.7|9130.8|9128.8|9130|9128|39
1619997900000|2021-05-02 23:25:00|9130|9128.5|9130.7|9128.3|9130.8|9128.8|9130|9128.1|63
1619998200000|2021-05-02 23:30:00|9130.6|9128.2|9129.6|9127.2|9130.8|9128.4|9129.3|9127.1|83
1619998500000|2021-05-02 23:35:00|9129.9|9127.5|9129.6|9127.2|9130.4|9128|9128.9|9127|131
1619998800000|2021-05-02 23:40:00|9129.5|9127.1|9129.9|9127.5|9130|9127.9|9129.2|9127.1|65
1619999100000|2021-05-02 23:45:00|9129.8|9127.4|9129.8|9127.4|9130|9128|9129.4|9127.2|89
1619999400000|2021-05-02 23:50:00|9129.9|9127.5|9128.9|9126.5|9129.9|9127.9|9128.7|9126.3|95
1619999700000|2021-05-02 23:55:00|9129|9126.6|9130.6|9128.2|9130.9|9128.5|9128.9|9126.5|145
1620000000000|2021-05-03 00:00:00|9130.7|9128.3|9135.2|9133.7|9137.4|9135|9130.6|9128.2|225
1620000300000|2021-05-03 00:05:00|9135.1|9133.6|9135.6|9133.2|9136.3|9134.1|9134.7|9132.3|161
1620000600000|2021-05-03 00:10:00|9135.5|9133.1|9134|9131.6|9135.7|9133.3|9133.5|9131.5|162
1620000900000|2021-05-03 00:15:00|9133.9|9131.5|9133|9130.6|9134.7|9132.7|9132.6|9130.5|89
1620001200000|2021-05-03 00:20:00|9132.9|9130.5|9132.4|9130.9|9134.2|9132.2|9132.3|9130.4|119
1620001500000|2021-05-03 00:25:00|9132.5|9131|9132.1|9129.7|9132.8|9131|9131.2|9128.8|145
1620001800000|2021-05-03 00:30:00|9132.2|9129.8|9132.2|9129.8|9132.8|9130.6|9131|9129|137
1620002100000|2021-05-03 00:35:00|9132.1|9129.7|9133.8|9131.4|9134|9131.6|9131.7|9129.7|111
1620002400000|2021-05-03 00:40:00|9133.7|9131.3|9133|9130.6|9133.9|9131.5|9132.9|9130.5|118
1620002700000|2021-05-03 00:45:00|9132.4|9130.9|9133.8|9131.4|9134.6|9132.2|9132.4|9130.4|137
1620003000000|2021-05-03 00:50:00|9133.2|9131.7|9132.1|9129.7|9134|9131.8|9131.5|9129.6|100
1620003300000|2021-05-03 00:55:00|9132|9129.6|9131.2|9128.8|9132.1|9129.7|9131|9128.6|100
1620003600000|2021-05-03 01:00:00|9131.1|9128.7|9130.5|9128.1|9131.2|9128.8|9129.4|9127|164
1620003900000|2021-05-03 01:05:00|9130.6|9128.2|9133|9130.6|9133|9130.6|9130.2|9128|160
1620004200000|2021-05-03 01:10:00|9133.1|9130.7|9132.2|9129.8|9133.2|9130.8|9132|9129.6|104
1620004500000|2021-05-03 01:15:00|9132.1|9129.7|9132.1|9129.7|9133.1|9130.7|9131.6|9129.2|124
1620004800000|2021-05-03 01:20:00|9132|9129.6|9133.1|9130.7|9133.1|9131.1|9131.9|9129.5|121
1620005100000|2021-05-03 01:25:00|9133.2|9130.8|9132.6|9130.2|9134.5|9132.1|9132.1|9130|132
1620005400000|2021-05-03 01:30:00|9132.8|9130.4|9131.4|9129|9133|9130.8|9131.3|9128.9|154
1620005700000|2021-05-03 01:35:00|9131.3|9128.9|9133.2|9130.8|9133.5|9131.4|9130.8|9128.8|108
1620006000000|2021-05-03 01:40:00|9133.1|9130.7|9132.4|9130|9134.9|9132.7|9132.1|9129.7|137
1620006300000|2021-05-03 01:45:00|9132.5|9130.1|9134.1|9131.7|9134.7|9132.5|9132.5|9130.1|136
1620006600000|2021-05-03 01:50:00|9134.2|9131.8|9132.2|9129.8|9134.4|9132|9131.6|9129.6|139
1620006900000|2021-05-03 01:55:00|9132.3|9129.9|9134.7|9132.3|9134.8|9132.4|9132.3|9129.9|136
1620007200000|2021-05-03 02:00:00|9134.1|9132.6|9135.6|9133.2|9135.7|9133.7|9134|9132|114
1620007500000|2021-05-03 02:05:00|9135.7|9133.3|9136.6|9134.2|9136.7|9134.3|9134.7|9132.3|141
1620007800000|2021-05-03 02:10:00|9136.5|9134.1|9138.3|9135.9|9138.3|9136.3|9136.5|9134.1|188
1620008100000|2021-05-03 02:15:00|9138.2|9135.8|9137.4|9135|9139.2|9137|9137.4|9135|164
1620008400000|2021-05-03 02:20:00|9137.5|9135.1|9137.3|9134.9|9137.6|9135.5|9136.1|9134.1|111
1620008700000|2021-05-03 02:25:00|9137.2|9134.8|9139.1|9136.7|9139.5|9137.2|9137.2|9134.8|120
1620009000000|2021-05-03 02:30:00|9139|9136.6|9139.5|9138|9140.5|9138.1|9138.8|9136.4|114
1620009300000|2021-05-03 02:35:00|9139.6|9137.2|9140.4|9138|9140.6|9138.3|9139.1|9137|115
1620009600000|2021-05-03 02:40:00|9140.6|9138.2|9140.8|9138.4|9140.9|9138.9|9140.2|9137.8|93
1620009900000|2021-05-03 02:45:00|9140.6|9138.2|9139.1|9136.7|9140.8|9138.8|9138.8|9136.4|91
1620010200000|2021-05-03 02:50:00|9139|9136.6|9140|9137.6|9140.2|9138.1|9138.9|9136.5|134
1620010500000|2021-05-03 02:55:00|9139.9|9137.5|9139.9|9137.5|9140.7|9138.8|9139.4|9137.4|113
1620010800000|2021-05-03 03:00:00|9139.8|9137.4|9139.6|9137.2|9140.7|9138.7|9138.8|9136.4|126
1620011100000|2021-05-03 03:05:00|9139.7|9137.3|9139.3|9136.9|9140.7|9138.3|9138.8|9136.6|143
1620011400000|2021-05-03 03:10:00|9139.4|9137|9138.8|9136.4|9140.2|9138.1|9138.8|9136.4|148
1620011700000|2021-05-03 03:15:00|9138.9|9136.5|9138.8|9136.4|9139.8|9137.4|9138.4|9136.4|98
1620012000000|2021-05-03 03:20:00|9138.9|9136.5|9139.7|9137.3|9139.8|9137.4|9138.6|9136.3|68
1620012300000|2021-05-03 03:25:00|9139.6|9137.2|9139.7|9137.3|9140.5|9138.1|9139.1|9137.1|94
1620012600000|2021-05-03 03:30:00|9139.6|9137.2|9139|9136.6|9139.9|9137.5|9138.7|9136.3|95
1620012900000|2021-05-03 03:35:00|9138.9|9136.5|9139.5|9137.1|9139.7|9137.3|9137.9|9135.5|126
1620013200000|2021-05-03 03:40:00|9139.7|9137.3|9138.9|9136.5|9139.8|9137.6|9138.4|9136.3|95
1620013500000|2021-05-03 03:45:00|9138.8|9136.4|9138|9135.6|9139|9137|9137.6|9135.6|113
1620013800000|2021-05-03 03:50:00|9138.1|9135.7|9138.5|9136.1|9138.9|9136.8|9137.7|9135.6|84
1620014100000|2021-05-03 03:55:00|9138.4|9136|9139|9136.6|9139.4|9137.4|9138.2|9136|96
1620014400000|2021-05-03 04:00:00|9138.9|9136.5|9139.8|9137.4|9140|9138.5|9138.6|9136.4|116
1620014700000|2021-05-03 04:05:00|9139.6|9137.2|9139.7|9137.3|9140.3|9138.4|9139.3|9137.2|143
1620015000000|2021-05-03 04:10:00|9139.8|9137.4|9139.7|9137.3|9140.7|9138.9|9139.3|9137.2|108
1620015300000|2021-05-03 04:15:00|9139.8|9137.4|9139.7|9137.3|9140.4|9138.5|9139.4|9137.3|100
1620015600000|2021-05-03 04:20:00|9139.8|9137.4|9140.1|9137.7|9140.7|9138.7|9139.3|9137.2|112
1620015900000|2021-05-03 04:25:00|9140|9137.6|9142.4|9140|9142.5|9140.1|9139.4|9137.4|120
1620016200000|2021-05-03 04:30:00|9142.3|9139.9|9142.4|9140|9142.6|9140.2|9142.1|9139.7|107
1620016500000|2021-05-03 04:35:00|9142.5|9140.1|9141.6|9139.2|9142.7|9140.8|9141.2|9138.8|107
1620016800000|2021-05-03 04:40:00|9141.5|9139.1|9140.6|9138.2|9141.7|9139.7|9140.6|9138.2|112
1620017100000|2021-05-03 04:45:00|9140.7|9138.3|9140.1|9138.6|9140.7|9138.7|9139.3|9137.3|79
1620017400000|2021-05-03 04:50:00|9140.2|9138.7|9140|9138.5|9140.7|9138.7|9139.4|9137.5|52
1620017700000|2021-05-03 04:55:00|9140.4|9138|9140.1|9137.7|9140.5|9138.5|9139.6|9137.2|86
1620018000000|2021-05-03 05:00:00|9140.2|9137.8|9141.8|9139.4|9141.8|9139.4|9139.4|9137.4|97
1620018300000|2021-05-03 05:05:00|9141.9|9139.5|9140.6|9138.2|9141.9|9139.5|9140.1|9138.2|112
1620018600000|2021-05-03 05:10:00|9140.3|9137.9|9140.1|9137.7|9140.6|9138.7|9139.4|9137.5|119
1620018900000|2021-05-03 05:15:00|9140|9137.6|9141.6|9139.2|9142.1|9139.9|9139.9|9137.5|125
1620019200000|2021-05-03 05:20:00|9141.7|9139.3|9141.6|9140.1|9142.3|9140.2|9140.2|9138.2|130
1620019500000|2021-05-03 05:25:00|9141.7|9139.3|9142.1|9139.7|9142.2|9139.8|9140.9|9138.9|128
1620019800000|2021-05-03 05:30:00|9142|9139.6|9141.7|9140.2|9143|9141.2|9141.5|9139.1|97
1620020100000|2021-05-03 05:35:00|9141.8|9140.3|9139.9|9138.4|9142.3|9140.3|9139.6|9137.6|101
1620020400000|2021-05-03 05:40:00|9140.4|9138|9140.4|9138|9140.5|9138.5|9139.1|9137.1|75
1620020700000|2021-05-03 05:45:00|9140.3|9137.9|9139.7|9137.3|9140.8|9138.8|9138.6|9136.8|130
1620021000000|2021-05-03 05:50:00|9139.6|9137.2|9139.3|9137.8|9140.7|9138.5|9138.6|9136.6|121
1620021300000|2021-05-03 05:55:00|9139.4|9137.9|9137.9|9135.5|9140.4|9138.4|9137.9|9135.5|164
1620021600000|2021-05-03 06:00:00|9137.8|9135.4|9140.4|9138|9140.8|9138.5|9137.8|9135.4|244
1620021900000|2021-05-03 06:05:00|9140.5|9138.1|9141.2|9138.8|9143.1|9140.7|9139.1|9137|214
1620022200000|2021-05-03 06:10:00|9141.1|9138.7|9139.3|9136.9|9141.1|9138.7|9138.1|9135.7|147
1620022500000|2021-05-03 06:15:00|9139|9136.6|9139|9136.6|9140.7|9138.7|9137.5|9135.6|150
1620022800000|2021-05-03 06:20:00|9138.9|9136.5|9138.5|9136.1|9139.5|9137.8|9137.8|9135.7|162
1620023100000|2021-05-03 06:25:00|9138.4|9136|9134.6|9132.2|9139.3|9137|9134.6|9132.2|251
1620023400000|2021-05-03 06:30:00|9134.7|9132.3|9136.4|9134|9136.7|9134.6|9134.6|9132.2|194
1620023700000|2021-05-03 06:35:00|9136.3|9133.9|9139.5|9138|9140|9138.1|9136.2|9133.8|154
1620024000000|2021-05-03 06:40:00|9139.6|9138.1|9135.9|9133.5|9139.9|9138.1|9135.2|9133.1|240
1620024300000|2021-05-03 06:45:00|9136.2|9133.8|9134.6|9132.2|9136.4|9134.3|9133.2|9131.2|248
1620024600000|2021-05-03 06:50:00|9134.7|9132.3|9138.1|9135.7|9138.3|9136.3|9134.6|9132.2|243
1620024900000|2021-05-03 06:55:00|9137.9|9135.5|9130.1|9127.7|9138|9135.6|9126.9|9124.8|522
1620025200000|2021-05-03 07:00:00|9129.9|9127.5|9128|9125.6|9130.6|9128.2|9127.2|9124.8|415
1620025500000|2021-05-03 07:05:00|9128.1|9125.7|9123.8|9121.4|9128.2|9125.8|9123.7|9121.3|328
1620025800000|2021-05-03 07:10:00|9123.7|9121.3|9123|9120.6|9124.7|9122.3|9122.1|9119.7|263
1620026100000|2021-05-03 07:15:00|9123.4|9121|9125.7|9123.3|9126.1|9123.7|9121.9|9120|266
1620026400000|2021-05-03 07:20:00|9125.2|9122.8|9128.2|9125.8|9129.3|9126.9|9125.2|9122.8|330
1620026700000|2021-05-03 07:25:00|9128.3|9125.9|9134.9|9132.5|9134.9|9132.5|9128.1|9125.7|280
1620027000000|2021-05-03 07:30:00|9134.8|9132.4|9131.4|9129|9135.8|9133.4|9131|9128.6|297
1620027300000|2021-05-03 07:35:00|9130.9|9129.4|9132.4|9130|9133|9130.6|9130.4|9128|197
1620027600000|2021-05-03 07:40:00|9132.6|9130.2|9129.7|9127.3|9133.1|9130.7|9128.7|9126.3|204
1620027900000|2021-05-03 07:45:00|9129.4|9127.9|9127.9|9126.4|9130.9|9128.6|9127.2|9124.8|232
1620028200000|2021-05-03 07:50:00|9128.2|9125.8|9128.8|9126.4|9131.5|9129.1|9127.3|9124.9|270
1620028500000|2021-05-03 07:55:00|9128.4|9126|9131.7|9129.3|9132|9129.6|9126.6|9124.2|238
1620028800000|2021-05-03 08:00:00|9131.8|9129.4|9130.6|9128.2|9132.4|9130|9129.8|9127.4|339
1620029100000|2021-05-03 08:05:00|9130.5|9128.1|9130.6|9128.2|9133.9|9131.5|9129.4|9127|239
1620029400000|2021-05-03 08:10:00|9130.7|9128.3|9133.8|9131.4|9134.8|9132.4|9130.6|9128.2|246
1620029700000|2021-05-03 08:15:00|9133.9|9131.5|9134.5|9132.1|9134.7|9132.3|9131.4|9129|210
1620030000000|2021-05-03 08:20:00|9134.4|9132|9132.2|9129.8|9135.7|9133.3|9132.2|9129.8|218
1620030300000|2021-05-03 08:25:00|9132|9129.6|9134.3|9131.9|9134.8|9132.4|9132|9129.6|157
1620030600000|2021-05-03 08:30:00|9134.4|9132|9129.7|9127.3|9135.7|9133.3|9128.9|9126.5|250
1620030900000|2021-05-03 08:35:00|9129.5|9127.1|9129.6|9127.2|9129.6|9127.2|9126|9123.6|262
1620031200000|2021-05-03 08:40:00|9129.7|9127.3|9130.5|9128.1|9131.6|9129.2|9129.2|9126.8|243
1620031500000|2021-05-03 08:45:00|9130.6|9128.2|9130.8|9128.4|9131.7|9129.3|9129.7|9127.3|192
1620031800000|2021-05-03 08:50:00|9130.7|9128.3|9129.2|9126.8|9131.7|9129.3|9127.4|9125|309
1620032100000|2021-05-03 08:55:00|9129.4|9127|9126.7|9124.3|9130.2|9127.8|9124.9|9122.5|274
1620032400000|2021-05-03 09:00:00|9126.6|9124.2|9125.1|9122.7|9126.8|9124.4|9124|9121.6|281
1620032700000|2021-05-03 09:05:00|9125|9122.6|9124.2|9121.8|9125.1|9122.7|9122.1|9120.3|318
1620033000000|2021-05-03 09:10:00|9124.1|9121.7|9125.7|9123.3|9127.4|9125.1|9123.9|9121.5|284
1620033300000|2021-05-03 09:15:00|9125.6|9123.2|9123.3|9120.9|9125.9|9123.5|9122.7|9120.5|197
1620033600000|2021-05-03 09:20:00|9123.2|9120.8|9125.7|9123.3|9126|9123.6|9121.7|9119.3|251
1620033900000|2021-05-03 09:25:00|9125.5|9123.1|9125.8|9123.4|9125.9|9124|9124.6|9122.5|211
1620034200000|2021-05-03 09:30:00|9125.7|9123.3|9124.7|9122.3|9125.8|9123.4|9122.9|9121.2|219
1620034500000|2021-05-03 09:35:00|9124.8|9122.4|9124.8|9122.4|9125.8|9123.9|9121.9|9120|223
1620034800000|2021-05-03 09:40:00|9124.9|9122.5|9127.4|9125|9129.8|9127.4|9124.1|9121.7|239
1620035100000|2021-05-03 09:45:00|9127.5|9125.1|9127.5|9125.1|9129.3|9126.9|9125.7|9123.3|259
1620035400000|2021-05-03 09:50:00|9127.6|9125.2|9124.8|9122.4|9127.6|9125.5|9124.8|9122.4|145
1620035700000|2021-05-03 09:55:00|9124.5|9122.1|9123.2|9120.8|9125|9123.1|9122|9120|194
1620036000000|2021-05-03 10:00:00|9123.3|9120.9|9124.1|9121.7|9124.1|9122|9122.2|9120|167
1620036300000|2021-05-03 10:05:00|9124|9121.6|9123.3|9120.9|9124.9|9123.2|9122.7|9120.6|163
1620036600000|2021-05-03 10:10:00|9123.4|9121|9124|9121.6|9124.7|9122.3|9121.9|9120|230
1620036900000|2021-05-03 10:15:00|9124.2|9121.8|9123.9|9121.5|9124.3|9122|9122.7|9120.3|232
1620037200000|2021-05-03 10:20:00|9123.8|9121.4|9123.8|9121.4|9124.2|9122.2|9122.6|9120.4|209
1620037500000|2021-05-03 10:25:00|9123.7|9121.3|9123.6|9121.2|9124.2|9122.1|9122.8|9120.5|180
1620037800000|2021-05-03 10:30:00|9123.5|9121.1|9124|9121.6|9125.1|9123.1|9122.8|9120.4|219
1620038100000|2021-05-03 10:35:00|9123.9|9121.5|9124.2|9121.8|9124.6|9122.2|9122.9|9120.8|159
1620038400000|2021-05-03 10:40:00|9124.1|9121.7|9124.6|9122.2|9125|9123|9122.9|9121|234
1620038700000|2021-05-03 10:45:00|9124.7|9122.3|9123.9|9121.5|9125|9122.9|9122.5|9120.3|232
1620039000000|2021-05-03 10:50:00|9124|9121.6|9123.3|9120.9|9125.4|9123|9121.6|9119.8|244
1620039300000|2021-05-03 10:55:00|9123.4|9121|9121.4|9119|9123.6|9121.8|9120.3|9117.9|225
1620039600000|2021-05-03 11:00:00|9121.6|9119.2|9126|9123.6|9126.1|9124|9121|9119|281
1620039900000|2021-05-03 11:05:00|9126.1|9123.7|9136|9133.6|9136.8|9134.4|9125.5|9123.3|426
1620040200000|2021-05-03 11:10:00|9135.9|9133.5|9137|9134.6|9141.2|9138.8|9135.2|9133.2|375
1620040500000|2021-05-03 11:15:00|9136.8|9134.4|9141.6|9139.2|9141.8|9139.4|9136.2|9133.9|275
1620040800000|2021-05-03 11:20:00|9141.8|9139.4|9138.3|9135.9|9142|9139.6|9136.8|9134.9|251
1620041100000|2021-05-03 11:25:00|9138.2|9135.8|9139|9136.6|9140.2|9138|9136.8|9134.8|311
1620041400000|2021-05-03 11:30:00|9138.9|9136.5|9135.7|9133.3|9138.9|9136.5|9135.2|9133.2|272
1620041700000|2021-05-03 11:35:00|9135.6|9133.2|9136.1|9134.6|9136.7|9134.9|9134.5|9132.8|141
1620042000000|2021-05-03 11:40:00|9136|9134.5|9138.1|9135.7|9140.2|9138.2|9135.3|9133.3|180
1620042300000|2021-05-03 11:45:00|9138.2|9135.8|9140.1|9137.7|9140.2|9138.1|9137.7|9135.6|254
1620042600000|2021-05-03 11:50:00|9140.2|9137.8|9141|9139.5|9141.9|9140.4|9138.5|9136.7|244
1620042900000|2021-05-03 11:55:00|9140.9|9139.4|9146.1|9143.7|9146.1|9144.3|9139.7|9137.7|299
1620043200000|2021-05-03 12:00:00|9145.9|9144.4|9145.7|9143.3|9149.1|9147|9141.6|9139.2|341
1620043500000|2021-05-03 12:05:00|9145.8|9143.4|9143.1|9140.7|9147.3|9145.3|9141.8|9139.5|278
1620043800000|2021-05-03 12:10:00|9143.2|9140.8|9148.4|9146|9148.6|9147.1|9143|9140.6|249
1620044100000|2021-05-03 12:15:00|9148.2|9145.8|9144.4|9142.9|9149.1|9147|9144.4|9142.9|219
1620044400000|2021-05-03 12:20:00|9144.5|9143|9139.5|9138|9145|9143|9139.1|9137.4|323
1620044700000|2021-05-03 12:25:00|9139.6|9138.1|9138.1|9135.7|9140.7|9138.8|9137.1|9134.7|322
1620045000000|2021-05-03 12:30:00|9137.9|9135.5|9141|9138.6|9141.3|9139.4|9136.1|9134.1|335
1620045300000|2021-05-03 12:35:00|9141.1|9138.7|9140.2|9137.8|9141.1|9138.7|9137.3|9135.3|310
1620045600000|2021-05-03 12:40:00|9140.1|9137.7|9138|9135.6|9141.6|9139.2|9137.6|9135.2|305
1620045900000|2021-05-03 12:45:00|9137.9|9135.5|9138.7|9137.2|9140.6|9138.3|9137.5|9135.1|256
1620046200000|2021-05-03 12:50:00|9138.6|9137.1|9137.8|9136.3|9138.6|9137.1|9135.9|9134.3|226
1620046500000|2021-05-03 12:55:00|9137.6|9136.1|9139.1|9136.7|9139.9|9138.3|9135.9|9133.9|315
1620046800000|2021-05-03 13:00:00|9139.3|9136.9|9137.7|9136.2|9139.9|9138.1|9136.6|9134.2|401
1620047100000|2021-05-03 13:05:00|9137.6|9136.1|9135.6|9134.1|9139|9137.1|9135.5|9133.9|303
1620047400000|2021-05-03 13:10:00|9135.5|9134|9137.2|9134.8|9138.9|9137.1|9134.2|9132.3|296
1620047700000|2021-05-03 13:15:00|9137.5|9135.1|9135.2|9132.8|9137.6|9135.5|9133.6|9131.7|321
1620048000000|2021-05-03 13:20:00|9135.6|9133.2|9135.6|9133.2|9135.7|9134.1|9134.1|9131.7|207
1620048300000|2021-05-03 13:25:00|9135.9|9134.4|9129.7|9127.3|9136.5|9134.4|9129.2|9126.8|269
1620048600000|2021-05-03 13:30:00|9129.2|9126.8|9130.1|9127.7|9130.9|9128.8|9126.4|9124|474
1620048900000|2021-05-03 13:35:00|9130|9127.6|9121.2|9118.8|9130.6|9128.4|9120.8|9118.4|430
1620049200000|2021-05-03 13:40:00|9121.5|9119.1|9124.5|9122.1|9125.9|9124|9118.5|9116.4|413
1620049500000|2021-05-03 13:45:00|9124.4|9122.9|9123.7|9122.2|9126.1|9123.5|9120.5|9118.4|343
1620049800000|2021-05-03 13:50:00|9123.3|9121.8|9119.7|9118.2|9124.3|9122.3|9119.1|9117.2|284
1620050100000|2021-05-03 13:55:00|9120|9118.5|9122.8|9117.8|9122.9|9119.6|9118.5|9116.1|289
1620050400000|2021-05-03 14:00:00|9117.8|9114.7|9109.4|9107|9117.9|9115.5|9108.5|9106.1|548
1620050700000|2021-05-03 14:05:00|9109.8|9107.4|9108.4|9106.9|9110.9|9109.2|9106.9|9104.7|497
1620051000000|2021-05-03 14:10:00|9108.5|9107|9101.4|9099.9|9108.7|9107|9101.3|9099.6|438
1620051300000|2021-05-03 14:15:00|9101.3|9099.8|9100.3|9098.8|9103.4|9101|9098.1|9096.2|489
1620051600000|2021-05-03 14:20:00|9100.4|9098|9099.7|9098.2|9101.9|9099.9|9095.5|9093.5|477
1620051900000|2021-05-03 14:25:00|9099.9|9098.4|9099.8|9098.3|9102|9099.6|9097.5|9095.5|401
1620052200000|2021-05-03 14:30:00|9099.7|9098.2|9096.6|9094.2|9101.1|9099.1|9094|9092.5|451
1620052500000|2021-05-03 14:35:00|9096.5|9094.1|9099.3|9096.9|9101.1|9099.2|9095.2|9092.8|383
1620052800000|2021-05-03 14:40:00|9099.2|9096.8|9100.6|9098.2|9102.3|9100.5|9097.6|9095.5|391
1620053100000|2021-05-03 14:45:00|9100.7|9098.3|9097.1|9094.7|9101.9|9100.1|9096.3|9094.3|424
1620053400000|2021-05-03 14:50:00|9097.2|9094.8|9102|9099.6|9102.6|9100.2|9094.7|9092.5|432
1620053700000|2021-05-03 14:55:00|9101.6|9100.1|9103.2|9101.7|9105.3|9103.8|9099.7|9097.8|413
1620054000000|2021-05-03 15:00:00|9103.3|9101.8|9098.6|9096.2|9103.3|9101.8|9097.9|9095.8|401
1620054300000|2021-05-03 15:05:00|9098.4|9096.9|9102.5|9101|9102.7|9101|9097.8|9096.1|330
1620054600000|2021-05-03 15:10:00|9102.4|9100.9|9109.4|9107|9109.5|9107.2|9101.1|9099.3|429
1620054900000|2021-05-03 15:15:00|9109.5|9107.1|9108.5|9106.1|9109.5|9107.3|9107.2|9105.2|306
1620055200000|2021-05-03 15:20:00|9108.4|9106.9|9108|9106.5|9110.2|9108.2|9107.2|9104.9|287
1620055500000|2021-05-03 15:25:00|9108.1|9106.6|9107.4|9105|9110.1|9108.1|9105.6|9103.2|338
1620055800000|2021-05-03 15:30:00|9107.2|9104.8|9109.7|9107.3|9110.7|9108.7|9107.2|9104.8|360
1620056100000|2021-05-03 15:35:00|9109.8|9107.4|9111.7|9109.3|9112.4|9110.4|9109.1|9107.1|277
1620056400000|2021-05-03 15:40:00|9111.6|9109.2|9113.3|9111.8|9114.3|9112.3|9110.9|9109|228
1620056700000|2021-05-03 15:45:00|9113.8|9111.4|9116.6|9114.2|9116.7|9114.6|9112.8|9110.6|196
1620057000000|2021-05-03 15:50:00|9116.5|9114.1|9117.3|9115.8|9118.1|9116.4|9116|9114|245
1620057300000|2021-05-03 15:55:00|9117.4|9115.9|9118.2|9115.8|9118.5|9116.2|9115.8|9113.6|202
1620057600000|2021-05-03 16:00:00|9117.7|9116.2|9116.8|9115.3|9118.7|9116.9|9115.9|9114.1|211
1620057900000|2021-05-03 16:05:00|9116.9|9115.4|9120.7|9118.3|9120.7|9118.8|9116.9|9115.1|173
1620058200000|2021-05-03 16:10:00|9120.8|9118.4|9121.2|9119.7|9121.9|9120.3|9120.3|9118.3|196
1620058500000|2021-05-03 16:15:00|9121.1|9119.6|9121.7|9119.3|9122|9120.4|9120.5|9118.6|167
1620058800000|2021-05-03 16:20:00|9121.8|9119.4|9121.2|9119.7|9122.2|9120.5|9120.8|9118.9|197
1620059100000|2021-05-03 16:25:00|9121.1|9119.6|9122.2|9120.7|9122.6|9120.7|9120.6|9118.5|149
1620059400000|2021-05-03 16:30:00|9122.1|9120.6|9120.1|9118.6|9122.5|9120.6|9119.6|9117.4|156
1620059700000|2021-05-03 16:35:00|9120.2|9118.7|9118.6|9117.1|9120.8|9118.9|9118.4|9116.7|133
1620060000000|2021-05-03 16:40:00|9118.5|9117|9119.2|9116.8|9120|9118|9118.4|9116.7|200
1620060300000|2021-05-03 16:45:00|9119.1|9116.7|9117.5|9116|9119.8|9117.9|9117.5|9115.5|214
1620060600000|2021-05-03 16:50:00|9117.6|9116.1|9117.2|9115.7|9118.4|9116.5|9116.6|9114.5|241
1620060900000|2021-05-03 16:55:00|9117.9|9115.5|9120.5|9118.1|9122.1|9120.1|9117.7|9115.5|356
1620061200000|2021-05-03 17:00:00|9120.7|9118.3|9118|9116.5|9121.2|9119.5|9117.7|9115.7|280
1620061500000|2021-05-03 17:05:00|9117.9|9116.4|9116.8|9115.3|9118.3|9116.6|9115.7|9113.8|196
1620061800000|2021-05-03 17:10:00|9116.7|9115.2|9115.5|9113.1|9117.9|9116.1|9114.8|9112.7|222
1620062100000|2021-05-03 17:15:00|9115.4|9113|9115.3|9112.9|9116.4|9114.4|9114.3|9112.3|257
1620062400000|2021-05-03 17:20:00|9115.4|9113|9114.3|9112.8|9115.4|9113.6|9113.1|9110.8|237
1620062700000|2021-05-03 17:25:00|9114.7|9112.3|9115.4|9113|9116.2|9114.1|9114.1|9112.1|194
1620063000000|2021-05-03 17:30:00|9115.5|9113.1|9115.7|9113.3|9116.4|9114.5|9115.1|9112.9|204
1620063300000|2021-05-03 17:35:00|9115.6|9113.2|9115.8|9113.4|9115.9|9113.7|9114.3|9112|190
1620063600000|2021-05-03 17:40:00|9115.2|9113.7|9115|9112.6|9116.2|9114.2|9114.1|9112|210
1620063900000|2021-05-03 17:45:00|9114.9|9112.5|9113.6|9112.1|9114.9|9112.7|9112.6|9111|298
1620064200000|2021-05-03 17:50:00|9113.5|9112|9114.5|9113|9115.8|9113.5|9113|9110.9|265
1620064500000|2021-05-03 17:55:00|9114.6|9113.1|9115.7|9113.3|9116|9113.9|9114.3|9112.3|221
1620064800000|2021-05-03 18:00:00|9115.9|9113.5|9114.7|9112.3|9115.9|9114|9114|9112.2|248
1620065100000|2021-05-03 18:05:00|9114.6|9112.2|9114.7|9112.3|9115.1|9113.1|9113.3|9111.4|139
1620065400000|2021-05-03 18:10:00|9114.1|9112.6|9113.1|9110.7|9114.3|9112.8|9111.8|9109.7|201
1620065700000|2021-05-03 18:15:00|9113.2|9110.8|9113.2|9110.8|9113.5|9111.3|9111.2|9109.3|169
1620066000000|2021-05-03 18:20:00|9113.6|9111.2|9113.6|9111.2|9114|9112.1|9111.4|9109.7|168
1620066300000|2021-05-03 18:25:00|9113.7|9111.3|9113.1|9110.7|9113.9|9112.1|9111.9|9109.9|124
1620066600000|2021-05-03 18:30:00|9113|9110.6|9114.6|9112.2|9115.4|9113.4|9113|9110.6|218
1620066900000|2021-05-03 18:35:00|9114.7|9112.3|9114.7|9112.3|9115|9113.4|9113.4|9111.3|209
1620067200000|2021-05-03 18:40:00|9114.8|9112.4|9113.6|9112.1|9115.2|9113.2|9113.1|9111.4|198
1620067500000|2021-05-03 18:45:00|9114.1|9111.7|9113.9|9111.5|9115|9113.1|9112.7|9110.7|180
1620067800000|2021-05-03 18:50:00|9113.4|9111.9|9113.1|9110.7|9114|9112|9112|9110|162
1620068100000|2021-05-03 18:55:00|9113.2|9110.8|9111.4|9109|9114.8|9113|9111.2|9108.8|300
1620068400000|2021-05-03 19:00:00|9111.2|9109.7|9112.8|9110.4|9113.2|9111.2|9111.2|9109.2|163
1620068700000|2021-05-03 19:05:00|9112.9|9110.5|9113.6|9112.1|9115.2|9113.1|9112.9|9110.5|136
1620069000000|2021-05-03 19:10:00|9113.5|9112|9114.1|9111.7|9114.6|9112.2|9113.2|9110.8|156
1620069300000|2021-05-03 19:15:00|9114.2|9111.8|9115|9112.6|9115.5|9113.4|9113.7|9111.7|177
1620069600000|2021-05-03 19:20:00|9114.9|9112.5|9114.4|9112.9|9115.8|9113.8|9114.4|9112.4|125
1620069900000|2021-05-03 19:25:00|9114.9|9112.5|9114.8|9112.4|9115|9112.7|9113.4|9111.5|146
1620070200000|2021-05-03 19:30:00|9114.9|9112.5|9114|9111.6|9114.9|9112.5|9113.4|9111.4|115
1620070500000|2021-05-03 19:35:00|9113.5|9112|9114.3|9112.8|9114.9|9112.9|9113.5|9111.5|123
1620070800000|2021-05-03 19:40:00|9114.4|9112.9|9114|9111.6|9115.1|9113|9113.4|9111.5|120
1620071100000|2021-05-03 19:45:00|9114.2|9111.8|9114.4|9112.9|9115.1|9112.9|9113.8|9111.4|156
1620071400000|2021-05-03 19:50:00|9115.1|9112.7|9114.9|9112.5|9115.5|9113.4|9114.4|9112.2|172
1620071700000|2021-05-03 19:55:00|9115|9112.6|9113.8|9111.4|9115.1|9113.4|9112.9|9110.9|259
1620072000000|2021-05-03 20:00:00|9113.9|9111.5|9113.9|9111.5|9114.1|9112|9112.9|9110.5|128
1620072300000|2021-05-03 20:05:00|9114|9111.6|9114|9111.6|9114.1|9112.3|9113.4|9111.4|74
1620072600000|2021-05-03 20:10:00|9113.8|9111.4|9114|9111.6|9114.1|9112|9113.4|9111.3|49
1620072900000|2021-05-03 20:15:00|9114.1|9111.7|9114.2|9112.7|9115|9112.9|9113.8|9111.7|59
1620073200000|2021-05-03 20:20:00|9114.3|9112.8|9114.7|9112.3|9114.8|9112.8|9114.2|9112.2|46
1620073500000|2021-05-03 20:25:00|9114.3|9112.8|9114.7|9112.3|9114.8|9112.9|9114|9111.9|68
1620073800000|2021-05-03 20:30:00|9114.8|9112.4|9114.2|9112.7|9114.8|9112.8|9114.2|9112.1|49
1620074100000|2021-05-03 20:35:00|9114.3|9112.8|9114.2|9112.7|9115.1|9112.8|9114.1|9112.2|31
1620074400000|2021-05-03 20:40:00|9114.3|9112.8|9113.6|9111.2|9114.8|9112.8|9113.6|9111.2|52
1620074700000|2021-05-03 20:45:00|9113.4|9111|9113.1|9110.7|9113.4|9111|9111.3|9108.9|105
1620075000000|2021-05-03 20:50:00|9112.8|9110.4|9113|9111.5|9114.1|9112.1|9112.5|9110.3|91
1620075300000|2021-05-03 20:55:00|9113.7|9111.3|9114|9110.5|9114.2|9111.7|9113.3|9110.4|184
1620075600000|2021-05-03 21:00:00|9113.9|9109.6|9108.4|9103.4|9114.6|9109.6|9108.2|9103.2|27
1620075900000|2021-05-03 21:05:00|9106.7|9101.7|9110.8|9105.8|9111.8|9106.8|9106.6|9101.6|105
1620076200000|2021-05-03 21:10:00|9111.1|9106.1|9108.3|9103.3|9111.1|9106.1|9107.4|9102.4|108
1620076500000|2021-05-03 21:15:00|9109.8|9104.8|9109.6|9104.6|9110.8|9105.8|9108.5|9103.5|120
1620076800000|2021-05-03 21:20:00|9109.5|9104.5|9110.3|9105.3|9111|9106|9108.6|9103.6|498
1620077100000|2021-05-03 21:25:00|9109.8|9104.8|9109.2|9104.2|9110.6|9105.6|9108.4|9103.4|201
1620077400000|2021-05-03 21:30:00|9109.3|9104.3|9111.7|9106.7|9114.2|9109.2|9109.3|9104.3|136
1620077700000|2021-05-03 21:35:00|9112.6|9107.6|9111.8|9106.8|9114.2|9109.2|9110.1|9105.1|111
1620078000000|2021-05-03 21:40:00|9111.7|9106.7|9112.1|9107.1|9113.5|9108.5|9110.2|9105.2|121
1620078300000|2021-05-03 21:45:00|9111.9|9106.9|9109.7|9104.7|9113|9108|9108.8|9103.8|188
1620078600000|2021-05-03 21:50:00|9111.7|9106.7|9112.3|9107.3|9115.7|9110.7|9109.2|9104.2|688
1620078900000|2021-05-03 21:55:00|9112.4|9107.4|9112.3|9107.3|9113.3|9108.3|9111.2|9106.2|152
1620079200000|2021-05-03 22:00:00|9112.2|9107.2|9115.4|9110.4|9115.7|9110.8|9112.2|9107.2|467
1620079500000|2021-05-03 22:05:00|9115.2|9110.2|9115|9110.3|9115.7|9110.8|9113.2|9109.5|457
1620079800000|2021-05-03 22:10:00|9114.8|9110.5|9114.9|9111|9115.8|9111.4|9113.6|9109.7|277
1620080100000|2021-05-03 22:15:00|9114.6|9110.9|9115.1|9110.7|9115.5|9111.3|9113.2|9109.9|370
1620080400000|2021-05-03 22:20:00|9114.6|9110.9|9117.2|9114.4|9118.2|9114.4|9113.6|9110.6|261
1620080700000|2021-05-03 22:25:00|9117.3|9113.5|9117.2|9113.3|9118.2|9114.2|9116.6|9112.7|154
1620081000000|2021-05-03 22:30:00|9117.1|9113.2|9116.8|9112.6|9117.7|9113.8|9116|9112.2|152
1620081300000|2021-05-03 22:35:00|9116.5|9112.8|9116.2|9113.8|9117.8|9114.1|9115.4|9112.2|189
1620081600000|2021-05-03 22:40:00|9116.7|9113.4|9115.2|9112.8|9117.1|9114|9115.1|9111.6|137
1620081900000|2021-05-03 22:45:00|9115.3|9112.7|9116.2|9113.4|9117.2|9113.7|9114.6|9112.2|110
1620082200000|2021-05-03 22:50:00|9116|9113.6|9116.1|9113.5|9116.5|9113.9|9115.9|9113.1|61
1620082500000|2021-05-03 22:55:00|9116|9113.7|9116.3|9113.9|9116.7|9114.2|9115.9|9113.5|38
1620082800000|2021-05-03 23:00:00|9116|9113.6|9115.8|9113.4|9117.2|9114.4|9115.6|9113.2|53
1620083100000|2021-05-03 23:05:00|9115.7|9113.3|9115.8|9113.4|9116.5|9114.1|9115.7|9113.3|57
1620083400000|2021-05-03 23:10:00|9115.7|9113.3|9116|9113.6|9116.2|9113.8|9115.7|9113.3|53
1620083700000|2021-05-03 23:15:00|9116.2|9113.8|9117.1|9114.7|9117.3|9114.9|9115.6|9113.6|75
1620084000000|2021-05-03 23:20:00|9117|9114.6|9118|9115.6|9118.1|9116|9116.9|9114.5|52
1620084300000|2021-05-03 23:25:00|9117.5|9116|9117.7|9115.3|9118|9116.1|9116.6|9114.7|62
1620084600000|2021-05-03 23:30:00|9117.6|9115.2|9117.6|9115.2|9118|9116|9117.1|9115.1|53
1620084900000|2021-05-03 23:35:00|9117.1|9115.6|9116.9|9114.5|9117.9|9115.9|9116.8|9114.4|67
1620085200000|2021-05-03 23:40:00|9116.8|9114.4|9117.1|9114.7|9117.2|9115.1|9116.4|9114.4|79
1620085500000|2021-05-03 23:45:00|9117|9114.6|9117|9114.6|9117.2|9115.2|9116.6|9114.6|53
1620085800000|2021-05-03 23:50:00|9117.1|9114.7|9116.6|9115.1|9117.1|9115.2|9116.6|9114.3|48
1620086100000|2021-05-03 23:55:00|9116.7|9115.2|9117.1|9114.7|9117.1|9115.3|9116.4|9114.5|62
1620086400000|2021-05-04 00:00:00|9117|9114.6|9116.2|9113.8|9117.1|9115|9115.8|9113.4|95
1620086700000|2021-05-04 00:05:00|9116.3|9113.9|9120.4|9118|9120.6|9118.2|9116.3|9113.9|115
1620087000000|2021-05-04 00:10:00|9120.3|9117.9|9121.2|9118.8|9122.9|9120.5|9120.3|9117.9|127
1620087300000|2021-05-04 00:15:00|9121.3|9118.9|9120.2|9117.8|9121.6|9119.2|9119.7|9117.3|102
1620087600000|2021-05-04 00:20:00|9120.1|9117.7|9122.2|9119.8|9122.9|9120.5|9120|9117.6|92
1620087900000|2021-05-04 00:25:00|9122.3|9119.9|9122.3|9119.9|9122.9|9120.9|9121.1|9118.7|116
1620088200000|2021-05-04 00:30:00|9122.4|9120|9122.5|9120.1|9122.9|9121|9121.9|9119.5|117
1620088500000|2021-05-04 00:35:00|9122.4|9120|9122.5|9120.1|9122.8|9120.4|9121.6|9119.6|82
1620088800000|2021-05-04 00:40:00|9122.6|9120.2|9121.9|9119.5|9122.8|9120.4|9120.8|9118.8|106
1620089100000|2021-05-04 00:45:00|9122|9119.6|9120.3|9117.9|9122|9119.6|9120.2|9117.8|110
1620089400000|2021-05-04 00:50:00|9120.2|9117.8|9121.6|9119.2|9121.8|9119.4|9120.1|9117.7|92
1620089700000|2021-05-04 00:55:00|9121.7|9119.3|9121.9|9119.5|9122.6|9120.2|9120.9|9117.5|129
1620090000000|2021-05-04 01:00:00|9121.5|9119.1|9122.9|9120.5|9123.6|9121.2|9121.2|9118.8|123
1620090300000|2021-05-04 01:05:00|9122.8|9120.4|9123.7|9121.3|9123.7|9121.7|9121.9|9119.9|82
1620090600000|2021-05-04 01:10:00|9123.8|9121.4|9123.7|9121.3|9123.8|9121.8|9122.7|9120.4|82
1620090900000|2021-05-04 01:15:00|9123.6|9121.2|9125.3|9122.9|9125.5|9123.4|9123.2|9121.2|106
1620091200000|2021-05-04 01:20:00|9125.4|9123|9125.2|9122.8|9126.2|9123.8|9124.8|9122.8|113
1620091500000|2021-05-04 01:25:00|9125.1|9122.7|9127.6|9125.2|9127.7|9125.3|9125.1|9122.7|131
1620091800000|2021-05-04 01:30:00|9127.4|9125|9125.5|9123.1|9127.8|9125.4|9125.2|9122.8|128
1620092100000|2021-05-04 01:35:00|9125.6|9123.2|9125.4|9123|9126.2|9123.8|9125|9122.6|104
1620092400000|2021-05-04 01:40:00|9125.3|9122.9|9126.2|9123.8|9126.3|9123.9|9125.3|9122.9|52
1620092700000|2021-05-04 01:45:00|9126.6|9124.2|9126.2|9123.8|9126.6|9124.2|9126|9123.6|54
1620093000000|2021-05-04 01:50:00|9126.1|9123.7|9126.1|9123.7|9126.2|9123.8|9124.9|9122.9|88
1620093300000|2021-05-04 01:55:00|9126.2|9123.8|9128.5|9126.1|9128.7|9126.3|9126.2|9123.8|132
1620093600000|2021-05-04 02:00:00|9128.6|9126.2|9129.3|9126.9|9129.7|9127.3|9127.7|9125.3|148
1620093900000|2021-05-04 02:05:00|9129.4|9127|9130.2|9127.8|9130.3|9127.9|9128.6|9126.2|131
1620094200000|2021-05-04 02:10:00|9130.1|9127.7|9129.4|9127|9130.2|9127.8|9128.5|9126.1|134
1620094500000|2021-05-04 02:15:00|9129.5|9127.1|9129.4|9127|9129.8|9127.4|9128.8|9126.4|90
1620094800000|2021-05-04 02:20:00|9129.5|9127.1|9129.7|9127.3|9130.5|9128.3|9128.7|9126.5|132
1620095100000|2021-05-04 02:25:00|9129.6|9127.2|9130.6|9129.1|9131|9129.1|9129.6|9127.2|89
1620095400000|2021-05-04 02:30:00|9130.9|9128.5|9131.6|9129.2|9131.9|9129.8|9130.9|9128.5|109
1620095700000|2021-05-04 02:35:00|9131.3|9129.8|9134.9|9132.5|9135|9132.6|9131.3|9129.3|127
1620096000000|2021-05-04 02:40:00|9135|9132.6|9133.9|9131.5|9135|9133.2|9133.7|9131.3|152
1620096300000|2021-05-04 02:45:00|9133.8|9131.4|9135.3|9132.9|9136.4|9134|9133.2|9130.9|191
1620096600000|2021-05-04 02:50:00|9135.4|9133|9136.2|9133.8|9136.3|9134.3|9135.1|9132.9|115
1620096900000|2021-05-04 02:55:00|9136.1|9133.7|9133.8|9132.3|9136.8|9134.4|9133.5|9131.7|124
1620097200000|2021-05-04 03:00:00|9133.7|9132.2|9136.3|9133.9|9136.9|9134.5|9133.7|9131.7|145
1620097500000|2021-05-04 03:05:00|9136.4|9134|9135.9|9134.4|9136.5|9134.5|9135.8|9133.7|65
1620097800000|2021-05-04 03:10:00|9135.8|9134.3|9136.3|9134.8|9137|9135.1|9135.6|9134|112
1620098100000|2021-05-04 03:15:00|9136.2|9134.7|9137.5|9136|9138|9136|9136|9134.2|137
1620098400000|2021-05-04 03:20:00|9137.4|9135.9|9138.7|9136.3|9138.7|9136.8|9137.4|9135.5|67
1620098700000|2021-05-04 03:25:00|9138.6|9136.2|9138.2|9136.7|9138.8|9136.8|9138.1|9136.1|71
1620099000000|2021-05-04 03:30:00|9138.1|9136.6|9137.4|9135.9|9138.6|9136.7|9137.1|9135.2|83
1620099300000|2021-05-04 03:35:00|9138.2|9135.8|9139.4|9137|9139.7|9137.7|9138.1|9135.8|67
1620099600000|2021-05-04 03:40:00|9139.3|9136.9|9137.9|9135.5|9139.5|9137.5|9137.5|9135.4|97
1620099900000|2021-05-04 03:45:00|9137.8|9135.4|9138.6|9136.2|9138.7|9136.3|9137.5|9135.3|82
1620100200000|2021-05-04 03:50:00|9138.7|9136.3|9139.8|9138.3|9140.7|9138.4|9138|9136|110
1620100500000|2021-05-04 03:55:00|9140.3|9137.9|9143.7|9141.3|9143.8|9141.4|9140.3|9137.9|118
1620100800000|2021-05-04 04:00:00|9143.6|9141.2|9144.3|9141.9|9144.5|9142.5|9142.7|9140.3|137
1620101100000|2021-05-04 04:05:00|9144.4|9142|9144|9142.5|9145|9142.6|9143.5|9141.6|107
1620101400000|2021-05-04 04:10:00|9143.9|9142.4|9143.9|9142.4|9144.5|9142.6|9143.8|9141.9|57
1620101700000|2021-05-04 04:15:00|9143.8|9142.3|9143.9|9142.4|9144.5|9142.5|9143.2|9141.2|144
1620102000000|2021-05-04 04:20:00|9143.8|9142.3|9144|9141.6|9144.8|9142.8|9143.3|9141.2|108
1620102300000|2021-05-04 04:25:00|9144.1|9141.7|9144.4|9142|9144.5|9142.1|9143.6|9141.2|110
1620102600000|2021-05-04 04:30:00|9144.3|9141.9|9142.7|9140.3|9144.4|9142|9141.6|9139.2|182
1620102900000|2021-05-04 04:35:00|9142.9|9140.5|9143.6|9141.2|9143.7|9141.6|9142.6|9140.2|155
1620103200000|2021-05-04 04:40:00|9143.7|9141.3|9143.4|9141|9144.2|9141.8|9142.9|9140.8|115
1620103500000|2021-05-04 04:45:00|9143.3|9140.9|9144.2|9141.8|9145|9143|9143.1|9140.7|145
1620103800000|2021-05-04 04:50:00|9144.3|9141.9|9144.4|9142.9|9144.9|9143.1|9144.1|9141.7|124
1620104100000|2021-05-04 04:55:00|9144.3|9142.8|9145.9|9143.5|9146|9144.1|9143.6|9141.7|164
1620104400000|2021-05-04 05:00:00|9145.8|9143.4|9144.2|9141.8|9145.8|9143.4|9143.8|9141.7|98
1620104700000|2021-05-04 05:05:00|9144.1|9141.7|9146|9143.6|9146.1|9143.7|9144.1|9141.7|155
1620105000000|2021-05-04 05:10:00|9146.2|9143.8|9145.4|9143|9146.8|9144.4|9145.3|9142.9|128
1620105300000|2021-05-04 05:15:00|9145.2|9142.8|9144.3|9141.9|9146.1|9143.7|9144.2|9141.8|113
1620105600000|2021-05-04 05:20:00|9144.2|9141.8|9143.9|9141.5|9144.9|9143|9143.3|9141|154
1620105900000|2021-05-04 05:25:00|9143.8|9141.4|9145.1|9142.7|9146.6|9144.7|9143.8|9141.4|138
1620106200000|2021-05-04 05:30:00|9145.2|9142.8|9145.3|9142.9|9145.5|9143.5|9144.7|9142.6|127
1620106500000|2021-05-04 05:35:00|9145.2|9142.8|9145.3|9142.9|9146.1|9144.1|9144.6|9142.7|140
1620106800000|2021-05-04 05:40:00|9145.4|9143|9144.2|9141.8|9145.5|9143.3|9143.9|9141.8|110
1620107100000|2021-05-04 05:45:00|9144.4|9142|9144.8|9143.3|9146|9144.1|9144.3|9141.9|139
1620107400000|2021-05-04 05:50:00|9144.7|9143.2|9145.3|9142.9|9145.5|9143.5|9144.7|9142.8|65
1620107700000|2021-05-04 05:55:00|9144.9|9143.4|9147.5|9145.1|9147.7|9145.3|9144.8|9142.9|101
1620108000000|2021-05-04 06:00:00|9147.2|9144.8|9147.6|9145.2|9148.4|9146.3|9146.2|9143.8|252
1620108300000|2021-05-04 06:05:00|9147.7|9145.3|9147.2|9144.8|9147.9|9145.7|9145.3|9142.9|202
1620108600000|2021-05-04 06:10:00|9146.9|9144.5|9149|9146.6|9149.4|9147.3|9146.8|9144.4|240
1620108900000|2021-05-04 06:15:00|9148.9|9146.5|9145.4|9143.9|9150|9147.7|9145.4|9143.5|243
1620109200000|2021-05-04 06:20:00|9145.5|9144|9146.4|9144.9|9147.2|9145.2|9145.2|9142.9|220
1620109500000|2021-05-04 06:25:00|9146.3|9144.8|9146.9|9144.5|9147|9145|9144.9|9143.2|166
1620109800000|2021-05-04 06:30:00|9147.2|9145.7|9145.4|9143|9147.6|9145.7|9144.8|9142.9|217
1620110100000|2021-05-04 06:35:00|9145.5|9143.1|9144.1|9142.6|9146|9144.2|9143.9|9142|151
1620110400000|2021-05-04 06:40:00|9144|9142.5|9144.4|9142|9144.7|9143.1|9142|9140|165
1620110700000|2021-05-04 06:45:00|9144.1|9142.6|9144.2|9142.7|9147.1|9145.1|9144|9142|167
1620111000000|2021-05-04 06:50:00|9144.1|9142.6|9143|9140.6|9145.2|9143.3|9140.4|9138.5|319
1620111300000|2021-05-04 06:55:00|9143.1|9140.7|9140.9|9138.5|9144|9141.9|9139.8|9137.9|285
1620111600000|2021-05-04 07:00:00|9141|9138.6|9144.9|9142.5|9145.8|9143.9|9138.7|9136.8|311
1620111900000|2021-05-04 07:05:00|9144.8|9142.4|9142.8|9140.4|9146.9|9145|9142.5|9140.1|368
1620112200000|2021-05-04 07:10:00|9142.7|9140.3|9147.3|9145.8|9147.8|9145.9|9141.8|9139.8|332
1620112500000|2021-05-04 07:15:00|9147.2|9145.7|9145.1|9143.6|9151.6|9149.2|9144.6|9142.7|315
1620112800000|2021-05-04 07:20:00|9145.2|9143.7|9145.4|9143.9|9146.9|9144.8|9144.1|9141.9|283
1620113100000|2021-05-04 07:25:00|9146.1|9143.7|9148.4|9146|9152.2|9149.8|9145.3|9142.9|362
1620113400000|2021-05-04 07:30:00|9148.6|9146.2|9148.6|9146.2|9149.4|9147.4|9146.6|9144.4|331
1620113700000|2021-05-04 07:35:00|9148.7|9146.3|9152.6|9151.1|9153.1|9151.5|9148.5|9146.1|242
1620114000000|2021-05-04 07:40:00|9152.7|9151.2|9150.9|9148.5|9157.1|9155.1|9149.8|9147.8|325
1620114300000|2021-05-04 07:45:00|9150.4|9148.9|9149|9146.6|9152.8|9150.9|9147.1|9144.9|318
1620114600000|2021-05-04 07:50:00|9148.7|9146.3|9150.3|9147.9|9151.3|9149.3|9148|9146.1|278
1620114900000|2021-05-04 07:55:00|9150.2|9147.8|9147.1|9144.7|9150.7|9148.7|9145.4|9143.4|349
1620115200000|2021-05-04 08:00:00|9147|9144.6|9147.9|9145.5|9148.2|9146.4|9146.1|9143.8|327
1620115500000|2021-05-04 08:05:00|9147.8|9145.4|9143.5|9141.1|9148.2|9145.9|9143.3|9140.9|311
1620115800000|2021-05-04 08:10:00|9143.7|9141.3|9140|9137.6|9143.7|9141.3|9137.9|9136.3|292
1620116100000|2021-05-04 08:15:00|9138.8|9137.3|9141.4|9139|9142.6|9140.8|9138.1|9136|212
1620116400000|2021-05-04 08:20:00|9141.7|9139.3|9139.5|9137.1|9142.8|9140.6|9138.5|9136.1|256
1620116700000|2021-05-04 08:25:00|9139.4|9137|9142.6|9140.2|9144.4|9142.5|9138.9|9137|176
1620117000000|2021-05-04 08:30:00|9142.7|9140.3|9144.4|9142.9|9146.1|9144.3|9142.2|9140.2|167
1620117300000|2021-05-04 08:35:00|9144.3|9142.8|9140.1|9138.6|9144.4|9142.9|9140.1|9138.4|181
1620117600000|2021-05-04 08:40:00|9140.5|9138.1|9140.7|9138.3|9141.1|9139.4|9138.8|9137.1|171
1620117900000|2021-05-04 08:45:00|9140.8|9138.4|9147.2|9144.8|9148.2|9146.2|9140.3|9138|233
1620118200000|2021-05-04 08:50:00|9147|9144.6|9151.7|9149.3|9152|9149.6|9145.7|9143.8|304
1620118500000|2021-05-04 08:55:00|9151.9|9149.5|9154.3|9151.9|9154.3|9151.9|9150.8|9148.8|366
1620118800000|2021-05-04 09:00:00|9154.4|9152|9158.7|9156.3|9159.9|9158|9153.6|9151.5|422
1620119100000|2021-05-04 09:05:00|9158.6|9156.2|9155|9152.6|9158.8|9156.4|9153.9|9151.9|399
1620119400000|2021-05-04 09:10:00|9155.1|9152.7|9156.8|9154.4|9157.8|9155.7|9152.8|9150.9|451
1620119700000|2021-05-04 09:15:00|9156.9|9154.5|9157.9|9155.5|9159|9157.5|9155.1|9153.6|317
1620120000000|2021-05-04 09:20:00|9158|9156.5|9159.2|9156.8|9160.5|9158.1|9155.1|9152.7|353
1620120300000|2021-05-04 09:25:00|9159.1|9156.7|9155.9|9153.5|9159.4|9157.2|9155.2|9153.2|369
1620120600000|2021-05-04 09:30:00|9156|9153.6|9152.5|9150.1|9157.1|9155|9152.2|9149.9|457
1620120900000|2021-05-04 09:35:00|9152.4|9150|9152.3|9150.8|9153.8|9152.3|9151.5|9149.7|367
1620121200000|2021-05-04 09:40:00|9152.4|9150.9|9152.3|9149.9|9153|9151.2|9150.9|9149.1|300
1620121500000|2021-05-04 09:45:00|9152.4|9150|9151.3|9149.8|9152.5|9150.6|9150.5|9149|214
1620121800000|2021-05-04 09:50:00|9151.2|9149.7|9151.6|9150.1|9152.7|9150.9|9150.6|9149|173
1620122100000|2021-05-04 09:55:00|9151.5|9150|9156.8|9154.4|9157.9|9155.5|9151.4|9149.5|291
1620122400000|2021-05-04 10:00:00|9156.9|9154.5|9159.8|9158.3|9161.8|9159.9|9156.1|9153.8|349
1620122700000|2021-05-04 10:05:00|9160.5|9158.1|9156.7|9155.2|9162.2|9160|9156.6|9155.1|384
1620123000000|2021-05-04 10:10:00|9157.1|9155.6|9154.6|9152.2|9157.2|9155.7|9151.9|9149.5|398
1620123300000|2021-05-04 10:15:00|9154.5|9152.1|9150.6|9149.1|9154.6|9152.5|9150.5|9148.8|275
1620123600000|2021-05-04 10:20:00|9150.5|9149|9151.5|9150|9152|9150.3|9148|9146.5|262
1620123900000|2021-05-04 10:25:00|9151.3|9149.8|9149.4|9147|9151.8|9149.8|9147.7|9145.3|336
1620124200000|2021-05-04 10:30:00|9149.5|9147.1|9149.7|9147.3|9150|9148|9146.9|9145.1|371
1620124500000|2021-05-04 10:35:00|9149.6|9147.2|9150.7|9149.2|9153|9150.9|9149.1|9146.9|329
1620124800000|2021-05-04 10:40:00|9150.6|9149.1|9148.6|9146.2|9151.3|9149.8|9146.9|9145|306
1620125100000|2021-05-04 10:45:00|9148.8|9146.4|9149.2|9147.7|9150.8|9148.9|9148.1|9146.1|226
1620125400000|2021-05-04 10:50:00|9149.1|9147.6|9149.7|9148.2|9150.8|9148.6|9147.9|9146|215
1620125700000|2021-05-04 10:55:00|9149.8|9148.3|9148.2|9146.7|9149.9|9148.4|9147|9145.5|269
1620126000000|2021-05-04 11:00:00|9149.2|9146.8|9148.6|9147.1|9150.3|9148.8|9148.1|9146.6|258
1620126300000|2021-05-04 11:05:00|9148.5|9147|9148.1|9146.6|9149|9147.5|9147|9145.4|270
1620126600000|2021-05-04 11:10:00|9148|9146.5|9149.1|9146.7|9149.6|9147.8|9147.3|9145.5|223
1620126900000|2021-05-04 11:15:00|9149|9146.6|9149.7|9148.2|9149.9|9148.3|9147.4|9145.9|243
1620127200000|2021-05-04 11:20:00|9149.6|9148.1|9150.7|9149.2|9150.8|9149.2|9148.3|9146.8|234
1620127500000|2021-05-04 11:25:00|9150.8|9149.3|9152.9|9150.5|9153|9150.9|9149.7|9148.2|291
1620127800000|2021-05-04 11:30:00|9152.8|9150.4|9147.5|9146|9153.1|9150.7|9147.5|9145.7|388
1620128100000|2021-05-04 11:35:00|9147.6|9146.1|9141.4|9139.9|9148.6|9146.8|9141.4|9139.9|353
1620128400000|2021-05-04 11:40:00|9141.5|9140|9140.7|9138.3|9141.8|9140.1|9134.9|9132.9|971
1620128700000|2021-05-04 11:45:00|9140.6|9138.2|9143|9140.6|9143.1|9141.4|9138.4|9136.5|553
1620129000000|2021-05-04 11:50:00|9142.8|9140.4|9142|9139.6|9143.4|9141.5|9138.8|9137.1|559
1620129300000|2021-05-04 11:55:00|9142.2|9139.8|9138.8|9136.4|9143.1|9140.7|9137.5|9135.6|509
1620129600000|2021-05-04 12:00:00|9138.9|9136.5|9134.7|9133.2|9141.9|9139.5|9134.4|9132.2|547
1620129900000|2021-05-04 12:05:00|9134.8|9133.3|9138.3|9136.8|9138.7|9136.9|9132.2|9130|478
1620130200000|2021-05-04 12:10:00|9138.5|9137|9134.9|9132.5|9138.6|9137|9134|9132|490
1620130500000|2021-05-04 12:15:00|9134.8|9132.4|9133.3|9131.8|9135.7|9133.8|9131.4|9129.8|390
1620130800000|2021-05-04 12:20:00|9133.2|9131.7|9130.2|9127.8|9133.2|9131.7|9129.7|9127.8|502
1620131100000|2021-05-04 12:25:00|9130.1|9127.7|9129|9127.5|9130.2|9127.9|9126.9|9125.4|418
1620131400000|2021-05-04 12:30:00|9129.1|9127.6|9129.6|9128.1|9131.3|9129.5|9128|9125.8|374
1620131700000|2021-05-04 12:35:00|9129.7|9128.2|9128.1|9126.6|9131.1|9129.3|9127.8|9126.2|350
1620132000000|2021-05-04 12:40:00|9127.3|9125.8|9128.7|9126.3|9128.8|9126.4|9125.2|9123.1|388
1620132300000|2021-05-04 12:45:00|9128.8|9126.4|9124.7|9122.3|9130.4|9128.7|9122.6|9120.9|436
1620132600000|2021-05-04 12:50:00|9124.8|9122.4|9122.3|9119.9|9125.5|9123.6|9121.2|9119.1|543
1620132900000|2021-05-04 12:55:00|9122.2|9119.8|9124.9|9122.5|9125.3|9123.1|9121.3|9119.5|502
1620133200000|2021-05-04 13:00:00|9124.3|9122.8|9120.4|9118.9|9124.9|9122.8|9119.9|9118|647
1620133500000|2021-05-04 13:05:00|9120.3|9118.8|9122.6|9121.1|9124.6|9122.6|9120.2|9118.7|523
1620133800000|2021-05-04 13:10:00|9122.7|9121.2|9127.3|9124.9|9127.4|9125.8|9122.6|9121.1|471
1620134100000|2021-05-04 13:15:00|9127.4|9125|9127.6|9126.1|9129.1|9127.6|9125|9123|473
1620134400000|2021-05-04 13:20:00|9127.7|9126.2|9133.3|9131.8|9135.7|9133.8|9127.6|9125.3|456
1620134700000|2021-05-04 13:25:00|9133.2|9131.7|9133.2|9130.8|9133.7|9131.9|9130.8|9128.9|345
1620135000000|2021-05-04 13:30:00|9133.3|9130.9|9129.4|9127|9133.8|9131.5|9129|9127|447
1620135300000|2021-05-04 13:35:00|9129.5|9127.9|9128.6|9127.1|9133.8|9131.7|9128.3|9126.8|490
1620135600000|2021-05-04 13:40:00|9128.7|9127.2|9128.5|9126.1|9133.1|9131.1|9127.4|9125.4|429
1620135900000|2021-05-04 13:45:00|9127.9|9126.4|9127.7|9125.3|9129.5|9127.6|9125.3|9123.4|485
1620136200000|2021-05-04 13:50:00|9127.6|9125.2|9126|9123.6|9128.1|9126.6|9124.7|9122.5|487
1620136500000|2021-05-04 13:55:00|9126.4|9124|9126.4|9124|9127.7|9125.6|9123.2|9121.2|422
1620136800000|2021-05-04 14:00:00|9126.6|9124.2|9126.4|9124|9132.9|9131.1|9125.8|9123.8|700
1620137100000|2021-05-04 14:05:00|9125.9|9124.4|9124.7|9123.2|9125.9|9124.4|9121.7|9120|693
1620137400000|2021-05-04 14:10:00|9124.8|9123.3|9123.1|9120.7|9127.1|9125.1|9121.5|9119.9|704
1620137700000|2021-05-04 14:15:00|9123.2|9120.8|9125.2|9123.7|9128.1|9126.1|9122.3|9120.7|695
1620138000000|2021-05-04 14:20:00|9125.3|9123.8|9125.5|9123.1|9127.3|9125.8|9124.2|9122.3|495
1620138300000|2021-05-04 14:25:00|9125.6|9123.2|9124.1|9121.7|9126.1|9124|9122.7|9121|658
1620138600000|2021-05-04 14:30:00|9124.2|9121.8|9127.4|9125.9|9129.4|9127.9|9124.2|9121.8|729
1620138900000|2021-05-04 14:35:00|9127.3|9125.8|9127.9|9126.4|9129.3|9127.2|9126.3|9124.8|472
1620139200000|2021-05-04 14:40:00|9127.8|9126.3|9128|9125.6|9131.7|9129.9|9127.3|9125.4|482
1620139500000|2021-05-04 14:45:00|9128.1|9125.7|9127.8|9126.3|9128.6|9126.7|9122.2|9120.7|664
1620139800000|2021-05-04 14:50:00|9127.9|9126.4|9123.7|9122.2|9127.9|9126.4|9121.9|9119.9|510
1620140100000|2021-05-04 14:55:00|9123.4|9121.9|9116.9|9115.4|9123.6|9121.9|9116|9114.1|837
1620140400000|2021-05-04 15:00:00|9117.1|9115.6|9119.2|9117.7|9119.6|9118.1|9115.7|9114.2|617
1620140700000|2021-05-04 15:05:00|9119.1|9117.6|9116.4|9114.9|9120.3|9118.8|9116.1|9114.6|387
1620141000000|2021-05-04 15:10:00|9116.7|9115.2|9138|9135.6|9141.1|9138.7|9115.9|9114|1178
1620141300000|2021-05-04 15:15:00|9138.1|9135.7|9135.4|9133|9142|9140|9131.9|9129.5|978
1620141600000|2021-05-04 15:20:00|9135|9133.5|9133.3|9130.9|9137.8|9135.8|9131.3|9128.9|711
1620141900000|2021-05-04 15:25:00|9133.2|9130.8|9132.7|9130.3|9135.3|9133.5|9131.3|9129|882
1620142200000|2021-05-04 15:30:00|9132.8|9130.4|9136.3|9133.9|9137.9|9135.7|9131|9129|725
1620142500000|2021-05-04 15:35:00|9135.8|9133.4|9130.8|9129.3|9137.6|9135.2|9130.7|9128.7|611
1620142800000|2021-05-04 15:40:00|9131.4|9129.9|9131.4|9129|9133.1|9131.5|9129.5|9127.2|606
1620143100000|2021-05-04 15:45:00|9131.3|9128.9|9133.3|9130.9|9135|9132.6|9130.1|9127.9|695
1620143400000|2021-05-04 15:50:00|9133.2|9130.8|9134|9132.5|9135.4|9133.2|9131.8|9129.4|497
1620143700000|2021-05-04 15:55:00|9133.9|9132.4|9137.7|9135.3|9138.8|9136.6|9133.9|9132.4|499
1620144000000|2021-05-04 16:00:00|9137.8|9135.4|9135.4|9133|9138.2|9136.1|9134.2|9131.8|520
1620144300000|2021-05-04 16:05:00|9135.3|9132.9|9133.9|9131.5|9137.2|9134.8|9133.2|9131.2|566
1620144600000|2021-05-04 16:10:00|9133.8|9131.4|9134.9|9132.5|9137.7|9135.5|9131.7|9130.2|459
1620144900000|2021-05-04 16:15:00|9135.2|9132.8|9135.6|9133.2|9137.9|9135.6|9134.4|9132.1|446
1620145200000|2021-05-04 16:20:00|9135.1|9133.6|9137.5|9135.1|9138.2|9136.2|9134.7|9132.8|414
1620145500000|2021-05-04 16:25:00|9137.6|9135.2|9136.6|9134.2|9138.1|9136.6|9133.8|9131.5|457
1620145800000|2021-05-04 16:30:00|9136.2|9134.7|9139.2|9137.7|9140.7|9138.8|9136.1|9133.9|425
1620146100000|2021-05-04 16:35:00|9139.3|9137.8|9138.2|9136.7|9143.1|9140.9|9138.2|9136.3|515
1620146400000|2021-05-04 16:40:00|9138.3|9136.8|9137.8|9135.4|9139.6|9137.6|9137|9135|360
1620146700000|2021-05-04 16:45:00|9137.7|9135.3|9137.3|9134.9|9138.7|9136.8|9136.4|9134.5|347
1620147000000|2021-05-04 16:50:00|9137.2|9134.8|9136.8|9135.3|9137.7|9135.8|9135.6|9133.6|402
1620147300000|2021-05-04 16:55:00|9137|9135.5|9137|9134.6|9137.7|9135.8|9135.1|9133.1|557
1620147600000|2021-05-04 17:00:00|9137.1|9134.7|9136.2|9134.7|9138.7|9136.7|9136.2|9134.3|375
1620147900000|2021-05-04 17:05:00|9135.9|9134.4|9134.7|9133.2|9137.2|9135.4|9134.5|9132.7|312
1620148200000|2021-05-04 17:10:00|9134.6|9133.1|9135.3|9132.9|9136.7|9134.8|9134.6|9132.6|311
1620148500000|2021-05-04 17:15:00|9134.9|9133.4|9134.9|9132.5|9136.5|9134.8|9134.1|9131.9|261
1620148800000|2021-05-04 17:20:00|9135|9132.6|9136.7|9135.2|9136.7|9135.2|9133.9|9131.9|372
1620149100000|2021-05-04 17:25:00|9136.6|9135.1|9135.9|9133.5|9137.6|9135.8|9135.3|9133.3|360
1620149400000|2021-05-04 17:30:00|9136|9133.6|9134.8|9133.3|9136.5|9134.9|9134.5|9132.6|286
1620149700000|2021-05-04 17:35:00|9134.9|9133.4|9135.8|9134.3|9136.5|9134.9|9134.8|9132.9|278
1620150000000|2021-05-04 17:40:00|9135.7|9134.2|9136.7|9134.3|9136.9|9135.1|9134.9|9133.1|260
1620150300000|2021-05-04 17:45:00|9136.6|9134.2|9134.5|9133|9137.9|9135.9|9131.6|9129.2|512
1620150600000|2021-05-04 17:50:00|9134.6|9133.1|9135.7|9134.2|9136.5|9134.8|9134.2|9132.7|303
1620150900000|2021-05-04 17:55:00|9135.8|9134.3|9135.5|9133.1|9137.3|9135.8|9134.6|9132.7|328
1620151200000|2021-05-04 18:00:00|9135.6|9133.2|9132.7|9131.2|9135.6|9133.7|9132.7|9131.2|367
1620151500000|2021-05-04 18:05:00|9132.6|9131.1|9130.4|9128.9|9134.4|9132.9|9130.3|9128.8|401
1620151800000|2021-05-04 18:10:00|9130.1|9128.6|9130.7|9128.3|9131.1|9129.2|9129|9126.9|350
1620152100000|2021-05-04 18:15:00|9130.8|9128.4|9130.7|9129.2|9131.6|9129.8|9128.7|9126.5|340
1620152400000|2021-05-04 18:20:00|9130.8|9129.3|9132.2|9130.7|9132.7|9130.9|9130.3|9128.7|235
1620152700000|2021-05-04 18:25:00|9132.4|9130.9|9132.3|9130.8|9133.6|9131.4|9131.5|9129.7|228
1620153000000|2021-05-04 18:30:00|9133.1|9130.7|9131.7|9130.2|9133.5|9131.4|9131.4|9129.8|232
1620153300000|2021-05-04 18:35:00|9131.6|9130.1|9132.7|9131.2|9132.7|9131.2|9131.2|9129.2|218
1620153600000|2021-05-04 18:40:00|9132.2|9130.7|9133.9|9131.5|9134.6|9132.5|9131.7|9129.7|273
1620153900000|2021-05-04 18:45:00|9134|9131.6|9133.7|9132.2|9135.2|9133.6|9133.2|9131.5|290
1620154200000|2021-05-04 18:50:00|9133.8|9132.3|9133.7|9132.2|9134.5|9133|9132.4|9130.9|212
1620154500000|2021-05-04 18:55:00|9133.6|9132.1|9136.6|9135.1|9136.7|9135.2|9133.4|9131.9|331
1620154800000|2021-05-04 19:00:00|9136.7|9135.2|9137.9|9136.4|9139.7|9137.2|9136.7|9134.6|369
1620155100000|2021-05-04 19:05:00|9138.1|9136.6|9137.4|9135.9|9139.2|9137.7|9137.4|9135.2|236
1620155400000|2021-05-04 19:10:00|9137.5|9136|9137.7|9135.3|9138.2|9136.7|9137.2|9135.2|230
1620155700000|2021-05-04 19:15:00|9138.2|9135.8|9137.8|9136.3|9139|9137.2|9137.3|9135.3|287
1620156000000|2021-05-04 19:20:00|9137.5|9136|9138.6|9137.1|9139.1|9137.2|9137.2|9135.7|133
1620156300000|2021-05-04 19:25:00|9138.7|9137.2|9138.7|9136.3|9139.8|9138.1|9137.7|9136.2|259
1620156600000|2021-05-04 19:30:00|9138.8|9136.4|9138.2|9136.7|9139.4|9137.9|9138|9136.1|260
1620156900000|2021-05-04 19:35:00|9138.1|9136.6|9137.1|9135.6|9138.6|9136.7|9137|9135.5|179
1620157200000|2021-05-04 19:40:00|9137.2|9135.7|9137.6|9135.2|9138.8|9136.8|9136.4|9134.9|186
1620157500000|2021-05-04 19:45:00|9137.7|9135.3|9137|9135.5|9137.8|9135.8|9136.3|9134.5|246
1620157800000|2021-05-04 19:50:00|9136.9|9135.4|9136.3|9134.8|9137.1|9135.6|9135.6|9134.1|248
1620158100000|2021-05-04 19:55:00|9136.4|9134.9|9136.1|9133.7|9136.4|9134.9|9134.2|9132.7|272
1620158400000|2021-05-04 20:00:00|9136.2|9133.8|9134.7|9133.2|9136.2|9133.8|9134.4|9132.3|161
1620158700000|2021-05-04 20:05:00|9134.8|9132.4|9132.5|9130.1|9135.3|9133.3|9132.3|9129.5|169
1620159000000|2021-05-04 20:10:00|9132.9|9130.5|9132.6|9130.2|9132.9|9130.8|9131.8|9129.3|130
1620159300000|2021-05-04 20:15:00|9132.5|9130.1|9132.6|9130.2|9133|9130.9|9132.1|9130|61
1620159600000|2021-05-04 20:20:00|9132|9130.5|9131.4|9129.9|9132.6|9130.5|9131.1|9129.1|85
1620159900000|2021-05-04 20:25:00|9131.3|9129.8|9132.9|9130.5|9133.6|9131|9131.1|9129|140
1620160200000|2021-05-04 20:30:00|9132.2|9129.8|9131.6|9130.1|9132.5|9130.2|9131.5|9129.2|101
1620160500000|2021-05-04 20:35:00|9132.3|9129.9|9133.3|9130.9|9134|9131.2|9131.6|9129.6|134
1620160800000|2021-05-04 20:40:00|9133.2|9130.8|9133.4|9131|9133.9|9131.5|9132.2|9129.8|103
1620161100000|2021-05-04 20:45:00|9133.6|9131.2|9133.6|9131.2|9134.3|9131.9|9133|9130.6|115
1620161400000|2021-05-04 20:50:00|9133.7|9131.3|9133.1|9130.7|9134.2|9131.8|9132.8|9130.4|96
1620161700000|2021-05-04 20:55:00|9133.6|9131.2|9137.8|9132.8|9138.9|9133.9|9132.8|9130.4|286
1620162000000|2021-05-04 21:00:00|9138.8|9133.8|9139.8|9134.8|9140.6|9135.6|9138.8|9133.8|37
1620162300000|2021-05-04 21:05:00|9139.5|9134.5|9145.6|9140.6|9148.9|9143.9|9138.8|9133.8|91
1620162600000|2021-05-04 21:10:00|9149|9144|9144.6|9139.6|9151.3|9146.3|9142.4|9137.4|181
1620162900000|2021-05-04 21:15:00|9146|9141|9141.4|9136.4|9146|9141|9141|9136|109
1620163200000|2021-05-04 21:20:00|9141.5|9136.5|9140.7|9135.7|9141.8|9136.8|9140.4|9135.4|50
1620163500000|2021-05-04 21:25:00|9140.6|9135.6|9140.8|9135.8|9141.7|9136.7|9140.6|9135.6|36
1620163800000|2021-05-04 21:30:00|9140.7|9135.7|9140.3|9135.3|9140.8|9135.8|9137.2|9132.2|178
1620164100000|2021-05-04 21:35:00|9138.9|9133.9|9138.6|9133.6|9140.8|9135.8|9137.7|9132.7|132
1620164400000|2021-05-04 21:40:00|9139|9134|9139.1|9134.1|9141.3|9136.3|9137.6|9132.6|149
1620164700000|2021-05-04 21:45:00|9138.5|9133.5|9138.3|9133.3|9139.5|9134.5|9137|9132|75
1620165000000|2021-05-04 21:50:00|9139.3|9134.3|9138.9|9133.9|9146|9141|9136.5|9131.5|132
1620165300000|2021-05-04 21:55:00|9139.3|9134.3|9138.2|9133.2|9145.2|9140.2|9135.6|9130.6|205
1620165600000|2021-05-04 22:00:00|9138.8|9133.8|9136.8|9133.3|9141.7|9136.7|9136|9131.3|547
1620165900000|2021-05-04 22:05:00|9136.9|9133.2|9136.8|9133.7|9138.6|9134.4|9135.8|9132.6|225
1620166200000|2021-05-04 22:10:00|9137.2|9134.1|9137.1|9134.7|9139.5|9134.8|9136.2|9133|229
1620166500000|2021-05-04 22:15:00|9137.4|9134.6|9136.8|9134.4|9137.4|9134.9|9136.4|9134|144
1620166800000|2021-05-04 22:20:00|9136.7|9134.3|9136.8|9134.4|9137.6|9134.8|9136.4|9134|107
1620167100000|2021-05-04 22:25:00|9136.9|9134.5|9137|9134.6|9138.1|9135.2|9136.8|9134.2|125
1620167400000|2021-05-04 22:30:00|9137.1|9134.7|9137|9134.6|9138.5|9135.3|9136.9|9133.1|142
1620167700000|2021-05-04 22:35:00|9137.4|9134.5|9137.1|9134.7|9137.6|9134.8|9136.9|9134.3|122
1620168000000|2021-05-04 22:40:00|9137.3|9134.4|9138.1|9135.2|9138.4|9135.6|9136.8|9134.4|147
1620168300000|2021-05-04 22:45:00|9138.3|9135.3|9136|9133.6|9138.3|9135.5|9135.8|9133.2|180
1620168600000|2021-05-04 22:50:00|9135.9|9133.5|9136.6|9134.2|9137.2|9134.8|9135.9|9133|128
1620168900000|2021-05-04 22:55:00|9136.7|9134.3|9136.4|9134|9137.1|9134.4|9135.9|9133|99
1620169200000|2021-05-04 23:00:00|9136.1|9132.5|9135.8|9133.4|9136.2|9133.8|9135.5|9132.5|88
1620169500000|2021-05-04 23:05:00|9136.1|9133.7|9135.9|9133.5|9136.4|9133.9|9135.4|9133.4|43
1620169800000|2021-05-04 23:10:00|9136|9133.6|9136.7|9134.3|9137.7|9134.9|9135.7|9133.3|78
1620170100000|2021-05-04 23:15:00|9136.8|9134.4|9136.7|9134.3|9136.9|9135|9136|9133.9|84
1620170400000|2021-05-04 23:20:00|9136.8|9134.4|9137.1|9135.6|9137.7|9135.7|9136.7|9134.3|69
1620170700000|2021-05-04 23:25:00|9137.3|9135.8|9135.9|9133.5|9137.8|9135.8|9135.8|9133.4|90
1620171000000|2021-05-04 23:30:00|9136.1|9133.7|9136.9|9134.5|9137.3|9135.1|9136.1|9133.7|67
1620171300000|2021-05-04 23:35:00|9137|9134.6|9136.6|9134.2|9137|9135|9136.1|9133.8|98
1620171600000|2021-05-04 23:40:00|9136.1|9134.6|9137.7|9135.3|9137.8|9135.5|9136.1|9134.1|114
1620171900000|2021-05-04 23:45:00|9137.5|9135.1|9137.6|9135.2|9137.9|9135.7|9137.1|9134.8|68
1620172200000|2021-05-04 23:50:00|9137.7|9135.3|9137.7|9135.3|9137.9|9136|9137.3|9135|61
1620172500000|2021-05-04 23:55:00|9137.6|9135.2|9137.8|9135.4|9138.6|9136.3|9137.3|9135.2|99
1620172800000|2021-05-05 00:00:00|9137.9|9135.5|9135|9132.6|9137.9|9135.9|9134.4|9132|136
1620173100000|2021-05-05 00:05:00|9134.9|9132.5|9138.4|9136|9138.4|9136.6|9134.9|9132.5|132
1620173400000|2021-05-05 00:10:00|9138.5|9136.1|9138.4|9136|9138.9|9137|9137|9135|118
1620173700000|2021-05-05 00:15:00|9138.3|9135.9|9136.9|9134.5|9138.4|9136.3|9136.3|9134.3|137
1620174000000|2021-05-05 00:20:00|9136.8|9134.4|9137.2|9134.8|9137.8|9135.8|9136.8|9134.4|127
1620174300000|2021-05-05 00:25:00|9136.9|9134.5|9137.4|9135|9138.5|9136.1|9136.5|9134.3|138
1620174600000|2021-05-05 00:30:00|9136.9|9134.5|9136.4|9134.9|9137|9135|9136.2|9133.7|58
1620174900000|2021-05-05 00:35:00|9136.9|9134.5|9135.5|9134|9136.9|9134.5|9135.4|9133.3|102
1620175200000|2021-05-05 00:40:00|9135.6|9134.1|9136.5|9134.1|9137.8|9135.4|9135.5|9133.6|113
1620175500000|2021-05-05 00:45:00|9136.6|9134.2|9136|9133.6|9136.8|9134.7|9135.4|9133.2|156
1620175800000|2021-05-05 00:50:00|9135.9|9133.5|9135.5|9133.1|9136.9|9134.5|9134.9|9132.8|166
1620176100000|2021-05-05 00:55:00|9135.6|9133.2|9135.2|9132.8|9136|9133.9|9134.6|9132.2|144
1620176400000|2021-05-05 01:00:00|9135.1|9132.7|9134.4|9132|9135.4|9133.3|9133.5|9131.1|229
1620176700000|2021-05-05 01:05:00|9134.3|9131.9|9134.5|9132.1|9134.7|9132.3|9134.2|9131.8|106
1620177000000|2021-05-05 01:10:00|9134.6|9132.2|9134.2|9131.8|9134.7|9132.6|9133.9|9131.8|80
1620177300000|2021-05-05 01:15:00|9134.1|9131.7|9133.8|9132.3|9134.5|9132.4|9133.7|9131.5|142
1620177600000|2021-05-05 01:20:00|9133.7|9132.2|9133.9|9132.4|9134.4|9132.5|9133.3|9131.1|98
1620177900000|2021-05-05 01:25:00|9134.4|9132|9134.3|9131.9|9134.5|9132.5|9133.9|9131.8|74
1620178200000|2021-05-05 01:30:00|9134.2|9131.8|9134.6|9132.2|9134.6|9132.2|9133.5|9131.1|188
1620178500000|2021-05-05 01:35:00|9134.5|9132.1|9133.7|9131.3|9134.5|9132.3|9132.9|9130.8|157
1620178800000|2021-05-05 01:40:00|9133.6|9131.2|9133.6|9131.2|9134.3|9132.3|9133.1|9130.8|137
1620179100000|2021-05-05 01:45:00|9133.5|9131.1|9133.3|9130.9|9134.2|9131.9|9132.2|9129.1|224
1620179400000|2021-05-05 01:50:00|9133.4|9131|9133.5|9131.1|9133.9|9131.8|9132.7|9130.6|196
1620179700000|2021-05-05 01:55:00|9133.4|9131|9133.1|9131.6|9133.8|9131.8|9132.4|9129.9|230
1620180000000|2021-05-05 02:00:00|9133|9131.5|9132.9|9131.4|9133.5|9131.6|9132.2|9130|159
1620180300000|2021-05-05 02:05:00|9133.3|9130.9|9133.7|9131.3|9134.2|9132.3|9132.7|9130.6|178
1620180600000|2021-05-05 02:10:00|9133.3|9131.8|9133.5|9131.1|9133.8|9131.8|9133.1|9130.9|148
1620180900000|2021-05-05 02:15:00|9133.4|9131|9133.8|9132.3|9134.2|9132.5|9133|9130.8|133
1620181200000|2021-05-05 02:20:00|9133.9|9132.4|9134.2|9131.8|9134.5|9132.5|9133.5|9131.1|174
1620181500000|2021-05-05 02:25:00|9134.3|9131.9|9133.4|9131|9134.4|9132.4|9133.1|9130.1|152
1620181800000|2021-05-05 02:30:00|9133.5|9131.1|9131.7|9129.3|9133.5|9131.1|9130.8|9128.4|210
1620182100000|2021-05-05 02:35:00|9131.6|9129.2|9131.4|9129.9|9131.9|9130.1|9130.7|9128.2|169
1620182400000|2021-05-05 02:40:00|9131.3|9129.8|9131.1|9128.7|9132|9130.1|9129.7|9127.7|165
1620182700000|2021-05-05 02:45:00|9131.2|9128.8|9131.1|9128.7|9131.5|9129.8|9130.5|9128.2|200
1620183000000|2021-05-05 02:50:00|9130.9|9128.5|9130.9|9128.5|9131.3|9129.4|9130.3|9128.1|126
1620183300000|2021-05-05 02:55:00|9130.4|9128.9|9132.1|9129.7|9132.1|9130.2|9130.3|9128.2|165
1620183600000|2021-05-05 03:00:00|9132.2|9129.8|9131.9|9129.5|9132.7|9130.8|9131.2|9129.2|135
1620183900000|2021-05-05 03:05:00|9131.8|9129.4|9131.3|9129.8|9132|9130|9131.1|9129.2|162
1620184200000|2021-05-05 03:10:00|9131.2|9129.7|9131.7|9129.3|9132|9130|9131.2|9129.1|112
1620184500000|2021-05-05 03:15:00|9131.8|9129.4|9131.1|9129.6|9132.2|9130.2|9131|9128.9|113
1620184800000|2021-05-05 03:20:00|9131|9129.5|9129.3|9126.9|9131.6|9129.6|9129.1|9126.7|172
1620185100000|2021-05-05 03:25:00|9129.4|9127|9130|9127.6|9130.2|9128.2|9128.9|9126.7|108
1620185400000|2021-05-05 03:30:00|9129.9|9127.5|9130.2|9127.8|9130.2|9128.3|9129.6|9127.5|67
1620185700000|2021-05-05 03:35:00|9129.7|9128.2|9130|9127.6|9130.4|9128.4|9129.6|9127.5|95
1620186000000|2021-05-05 03:40:00|9130.1|9127.7|9129.5|9127.1|9130.2|9127.8|9128.6|9126.6|106
1620186300000|2021-05-05 03:45:00|9129.4|9127|9130.2|9127.8|9130.3|9128.3|9129.3|9126.9|114
1620186600000|2021-05-05 03:50:00|9130.1|9127.7|9130.7|9128.3|9130.8|9128.7|9129.7|9127.6|114
1620186900000|2021-05-05 03:55:00|9130.2|9128.7|9130.2|9127.8|9130.6|9128.7|9129.4|9127.4|108
1620187200000|2021-05-05 04:00:00|9130.3|9127.9|9128.9|9127.4|9130.4|9128.2|9128.7|9126.7|109
1620187500000|2021-05-05 04:05:00|9128.8|9127.3|9129.3|9126.9|9129.9|9127.8|9128.7|9126.5|107
1620187800000|2021-05-05 04:10:00|9129.1|9126.7|9129.2|9126.8|9129.9|9128|9128.7|9126.3|157
1620188100000|2021-05-05 04:15:00|9129.4|9127|9129.7|9128.2|9130.2|9128.2|9129.4|9126.9|43
1620188400000|2021-05-05 04:20:00|9130.1|9127.7|9130.1|9127.7|9130.5|9128.5|9129.6|9127.3|100
1620188700000|2021-05-05 04:25:00|9130.2|9127.8|9130.1|9127.7|9130.3|9128.3|9129.6|9127.4|64
1620189000000|2021-05-05 04:30:00|9130.2|9127.8|9129.6|9128.1|9130.5|9128.2|9128.8|9126.7|107
1620189300000|2021-05-05 04:35:00|9129.7|9128.2|9130|9127.6|9130.1|9128.2|9128.8|9126.7|81
1620189600000|2021-05-05 04:40:00|9129.6|9128.1|9130.2|9127.8|9130.3|9128.2|9129.5|9127.4|67
1620189900000|2021-05-05 04:45:00|9130.1|9127.7|9130.3|9127.9|9130.4|9128.8|9129.6|9127.5|87
1620190200000|2021-05-05 04:50:00|9130.2|9127.8|9130.2|9127.8|9130.2|9128.1|9129.4|9127.4|48
1620190500000|2021-05-05 04:55:00|9130.1|9127.7|9130.7|9128.3|9130.8|9128.9|9129.5|9127.6|125
1620190800000|2021-05-05 05:00:00|9130.6|9128.2|9131.5|9129.1|9131.6|9129.8|9130.4|9128.1|120
1620191100000|2021-05-05 05:05:00|9131.4|9129|9131.5|9129.1|9132|9129.7|9130.5|9128.4|164
1620191400000|2021-05-05 05:10:00|9131.1|9129.6|9132.5|9130.1|9133|9130.9|9131.1|9129.1|138
1620191700000|2021-05-05 05:15:00|9132.4|9130|9132.7|9130.3|9132.8|9130.9|9131.4|9129.2|143
1620192000000|2021-05-05 05:20:00|9132.8|9130.4|9132.9|9130.5|9133.3|9131.3|9132.1|9130.1|137
1620192300000|2021-05-05 05:25:00|9133|9130.6|9133.6|9131.2|9133.7|9131.3|9132.2|9130.1|192
1620192600000|2021-05-05 05:30:00|9133.4|9131|9134.4|9132|9134.4|9132|9133.1|9130.9|145
1620192900000|2021-05-05 05:35:00|9134.3|9131.9|9133.4|9131.9|9134.6|9132.4|9133.3|9131.4|157
1620193200000|2021-05-05 05:40:00|9134|9131.6|9135.2|9132.8|9135.7|9133.6|9133.7|9131.5|186
1620193500000|2021-05-05 05:45:00|9135.3|9132.9|9135.3|9132.9|9136|9134|9134.5|9132.5|145
1620193800000|2021-05-05 05:50:00|9135.2|9132.8|9137.1|9135.6|9137.7|9135.8|9134.8|9132.4|160
1620194100000|2021-05-05 05:55:00|9137.3|9135.8|9137.8|9135.4|9138|9136|9136.5|9134.5|176
1620194400000|2021-05-05 06:00:00|9138.1|9135.7|9136.5|9134.1|9138.6|9136.2|9134.6|9133.1|255
1620194700000|2021-05-05 06:05:00|9136.4|9134|9139.8|9137.4|9142|9139.6|9135.5|9133.6|392
1620195000000|2021-05-05 06:10:00|9139.4|9137.9|9140.3|9137.9|9141.9|9139.5|9138.4|9136.5|282
1620195300000|2021-05-05 06:15:00|9140.2|9137.8|9144.3|9141.9|9145.1|9143|9140.2|9137.8|459
1620195600000|2021-05-05 06:20:00|9144.2|9141.8|9145.3|9142.9|9146|9144|9144|9141.8|359
1620195900000|2021-05-05 06:25:00|9145.2|9142.8|9144.4|9142|9146.2|9144.3|9143.2|9141.2|371
1620196200000|2021-05-05 06:30:00|9144.5|9142.1|9143.9|9142.4|9146.7|9145.2|9142.2|9140.4|411
1620196500000|2021-05-05 06:35:00|9144.1|9142.6|9145.1|9143.6|9147|9145|9143.8|9141.9|390
1620196800000|2021-05-05 06:40:00|9144.8|9143.3|9146|9143.6|9147.4|9145.9|9144.6|9143.1|270
1620197100000|2021-05-05 06:45:00|9145.9|9143.5|9150|9147.6|9153|9150.6|9144.6|9142.8|386
1620197400000|2021-05-05 06:50:00|9150.2|9147.8|9151.7|9149.3|9153.8|9151.4|9148.8|9146.7|570
1620197700000|2021-05-05 06:55:00|9150.8|9148.8|9151.1|9148.7|9152.2|9150.4|9149.3|9147.1|499
1620198000000|2021-05-05 07:00:00|9151.2|9148.8|9151.8|9149.4|9152.5|9150.1|9147.6|9145.2|727
1620198300000|2021-05-05 07:05:00|9151.9|9149.5|9154.6|9152.2|9157.2|9155|9151.5|9149.5|640
1620198600000|2021-05-05 07:10:00|9154.4|9152|9157|9154.6|9158.7|9156.3|9153.8|9151.6|493
1620198900000|2021-05-05 07:15:00|9157.1|9154.7|9156.5|9155|9157.5|9155.4|9154.6|9152.7|354
1620199200000|2021-05-05 07:20:00|9156.4|9154.9|9156.5|9155|9159.2|9157|9154.9|9153.2|345
1620199500000|2021-05-05 07:25:00|9156.9|9155.4|9161|9158.6|9161|9158.6|9156.3|9154.8|482
1620199800000|2021-05-05 07:30:00|9160.9|9158.5|9160.8|9158.4|9162.7|9160.7|9159.7|9157.5|337
1620200100000|2021-05-05 07:35:00|9160.9|9158.5|9162.2|9160.7|9163.9|9162.1|9159.7|9157.4|364
1620200400000|2021-05-05 07:40:00|9162.1|9160.6|9161.4|9159.9|9163.6|9161.7|9161|9159.1|294
1620200700000|2021-05-05 07:45:00|9161.5|9160|9161.6|9160.1|9163.6|9162.1|9161.1|9159.4|274
1620201000000|2021-05-05 07:50:00|9161.4|9159.9|9162.6|9160.2|9163.9|9161.9|9160.6|9159.1|385
1620201300000|2021-05-05 07:55:00|9162.2|9160.7|9161.7|9159.3|9162.8|9160.8|9158.2|9156.1|332
1620201600000|2021-05-05 08:00:00|9161.8|9159.4|9164.1|9162.6|9165.9|9164|9161.8|9159.4|388
1620201900000|2021-05-05 08:05:00|9164.6|9162.2|9161.9|9159.5|9165.3|9163.4|9161.5|9159.1|343
1620202200000|2021-05-05 08:10:00|9161.8|9159.4|9160.7|9158.3|9163.2|9161.6|9159.5|9157.6|429
1620202500000|2021-05-05 08:15:00|9160.4|9158|9157.4|9155.9|9160.9|9159|9157.2|9155.4|343
1620202800000|2021-05-05 08:20:00|9157.3|9155.8|9161|9159.5|9163.4|9161.7|9157.1|9155|309
1620203100000|2021-05-05 08:25:00|9161.6|9159.2|9162.2|9159.8|9162.8|9160.5|9160.4|9158.5|299
1620203400000|2021-05-05 08:30:00|9162.3|9159.9|9162.7|9160.3|9164.1|9161.9|9160.5|9159|376
1620203700000|2021-05-05 08:35:00|9162.6|9160.2|9161.1|9158.7|9163.5|9161.7|9159.9|9157.7|401
1620204000000|2021-05-05 08:40:00|9161|9158.6|9159.4|9157|9161.9|9159.5|9158.5|9156.5|365
1620204300000|2021-05-05 08:45:00|9159.3|9156.9|9158.3|9155.9|9161.7|9159.3|9157.8|9155.9|312
1620204600000|2021-05-05 08:50:00|9157.9|9155.5|9156.4|9154|9158.5|9156.5|9155.4|9153.4|252
1620204900000|2021-05-05 08:55:00|9156.3|9153.9|9156.7|9154.3|9157.6|9155.7|9156|9153.8|236
1620205200000|2021-05-05 09:00:00|9156.8|9154.4|9154.5|9153|9156.8|9154.9|9154.4|9152.5|290
1620205500000|2021-05-05 09:05:00|9154.6|9153.1|9154|9152.5|9155.6|9154.1|9153.4|9151.9|189
1620205800000|2021-05-05 09:10:00|9154.6|9153.1|9154.9|9152.5|9155.7|9154.2|9153.8|9151.9|178
1620206100000|2021-05-05 09:15:00|9154.7|9152.3|9154.4|9152.9|9154.8|9153.1|9152.2|9150.7|213
1620206400000|2021-05-05 09:20:00|9154.5|9153|9154.7|9153.2|9156.2|9154.3|9153.7|9152.2|215
1620206700000|2021-05-05 09:25:00|9154.6|9153.1|9155.3|9152.9|9157.3|9155.3|9153.9|9152.1|234
1620207000000|2021-05-05 09:30:00|9155.2|9152.8|9156.3|9154.8|9157|9154.9|9154|9152|234
1620207300000|2021-05-05 09:35:00|9156.4|9154.9|9158|9156.5|9160.2|9158.1|9156.1|9154.3|219
1620207600000|2021-05-05 09:40:00|9158.1|9156.6|9159.1|9156.7|9159.3|9157.6|9156|9154.4|225
1620207900000|2021-05-05 09:45:00|9159|9156.6|9154.8|9152.4|9159.2|9157.2|9154|9152.2|279
1620208200000|2021-05-05 09:50:00|9154.3|9152.8|9152.5|9150.1|9154.4|9152.9|9151.9|9149.7|268
1620208500000|2021-05-05 09:55:00|9152.4|9150|9152.2|9149.8|9153.9|9151.5|9151.4|9147.9|257
1620208800000|2021-05-05 10:00:00|9152.3|9149.9|9148.9|9146.5|9152.3|9150.4|9147.1|9144.9|348
1620209100000|2021-05-05 10:05:00|9148.7|9146.3|9147.4|9145|9149.6|9147.6|9146.3|9144.3|427
1620209400000|2021-05-05 10:10:00|9147.3|9144.9|9149.4|9147|9150.6|9148.7|9147.1|9144.7|316
1620209700000|2021-05-05 10:15:00|9149.5|9147.1|9147.2|9145.7|9151.1|9149.1|9147.1|9145.1|404
1620210000000|2021-05-05 10:20:00|9147.3|9144.9|9146.8|9144.4|9147.8|9145.9|9145.7|9143.3|329
1620210300000|2021-05-05 10:25:00|9146.7|9144.3|9145|9142.6|9148.5|9146.5|9144.8|9142.5|302
1620210600000|2021-05-05 10:30:00|9144.9|9142.5|9142.7|9140.3|9147|9144.6|9142.1|9140.2|334
1620210900000|2021-05-05 10:35:00|9142.8|9140.4|9139.9|9137.5|9143.3|9141.8|9138|9135.6|407
1620211200000|2021-05-05 10:40:00|9139.5|9137.1|9139.1|9136.7|9139.5|9137.8|9137.8|9135.8|331
1620211500000|2021-05-05 10:45:00|9139.2|9136.8|9142.5|9141|9142.5|9141|9138.9|9136.5|362
1620211800000|2021-05-05 10:50:00|9142.3|9140.8|9139.6|9137.2|9142.3|9140.8|9137.7|9135.8|408
1620212100000|2021-05-05 10:55:00|9139.4|9137|9139.3|9136.2|9140.5|9138.4|9137.6|9135.3|433
1620212400000|2021-05-05 11:00:00|9138.6|9136.1|9136.1|9134.6|9138.6|9136.1|9134.6|9132.8|308
1620212700000|2021-05-05 11:05:00|9136|9134.5|9137.4|9135.9|9137.9|9136.4|9134.5|9133|206
1620213000000|2021-05-05 11:10:00|9137.3|9135.8|9137.2|9135.7|9137.7|9135.8|9136.3|9134.3|171
1620213300000|2021-05-05 11:15:00|9137.7|9135.3|9136.2|9134.7|9138|9135.7|9136.1|9134.1|234
1620213600000|2021-05-05 11:20:00|9136.3|9134.8|9136.3|9133.9|9136.9|9134.9|9134.7|9132.5|310
1620213900000|2021-05-05 11:25:00|9136.4|9134|9135.5|9133.1|9136.7|9134.6|9133.7|9132|237
1620214200000|2021-05-05 11:30:00|9135.4|9133|9134.3|9131.9|9135.6|9133.4|9133.8|9131.8|194
1620214500000|2021-05-05 11:35:00|9134.4|9132|9133|9130.6|9135.3|9133.3|9132.3|9130.1|230
1620214800000|2021-05-05 11:40:00|9133.1|9130.7|9131.7|9129.3|9133.3|9131.3|9128|9125.7|351
1620215100000|2021-05-05 11:45:00|9131.8|9129.4|9130.3|9128.8|9131.8|9129.4|9129.2|9127.7|228
1620215400000|2021-05-05 11:50:00|9130.4|9128.9|9133|9131.5|9133.5|9131.6|9129.6|9127.9|265
1620215700000|2021-05-05 11:55:00|9132.9|9131.4|9132.6|9130.2|9136|9134.1|9131.5|9129.2|433
1620216000000|2021-05-05 12:00:00|9132.7|9130.3|9133.4|9131|9134.5|9132.4|9132.1|9129.7|396
1620216300000|2021-05-05 12:05:00|9133.5|9131.1|9132.1|9130.6|9134.3|9131.9|9131.3|9129.4|370
1620216600000|2021-05-05 12:10:00|9131.7|9130.2|9135.7|9130.7|9137.5|9134.2|9131|9129|425
1620216900000|2021-05-05 12:15:00|9133.9|9130.2|9136.5|9135|9137.1|9135.4|9130.4|9127.9|539
1620217200000|2021-05-05 12:20:00|9136.6|9135.1|9136.1|9134.6|9137.7|9135.7|9134.7|9132.8|411
1620217500000|2021-05-05 12:25:00|9136.5|9134.1|9139.5|9137.1|9139.7|9137.7|9135.2|9133.3|559
1620217800000|2021-05-05 12:30:00|9139.6|9137.2|9139.7|9138.2|9143.1|9141.1|9139.5|9137.2|670
1620218100000|2021-05-05 12:35:00|9139.8|9138.3|9141.5|9139.1|9141.7|9139.5|9138.4|9136.5|381
1620218400000|2021-05-05 12:40:00|9141.6|9139.2|9138.1|9135.7|9141.7|9139.6|9138.1|9135.7|460
1620218700000|2021-05-05 12:45:00|9138.2|9135.8|9134|9132.5|9138.9|9137.4|9133.6|9131.6|410
1620219000000|2021-05-05 12:50:00|9133.9|9132.4|9132.7|9131.2|9135|9133.3|9132|9130|367
1620219300000|2021-05-05 12:55:00|9132.8|9131.3|9136.1|9133.7|9136.9|9135.3|9132.5|9130.7|489
1620219600000|2021-05-05 13:00:00|9136|9133.6|9129.9|9127.5|9136.3|9133.9|9126.7|9124.3|608
1620219900000|2021-05-05 13:05:00|9130|9127.6|9131.8|9129.4|9133.1|9130.9|9128.8|9126.7|618
1620220200000|2021-05-05 13:10:00|9131.7|9129.3|9131.2|9128.8|9132.8|9130.7|9129.3|9126.9|522
1620220500000|2021-05-05 13:15:00|9131.1|9128.7|9129.7|9128.2|9132.7|9130.8|9129.3|9127.8|442
1620220800000|2021-05-05 13:20:00|9129.8|9128.3|9133.1|9131.6|9134.9|9133|9129.5|9128|387
1620221100000|2021-05-05 13:25:00|9133.2|9131.7|9135.1|9132.7|9135.6|9133.2|9130.4|9128.8|473
1620221400000|2021-05-05 13:30:00|9135.2|9132.8|9128.4|9126|9135.3|9133.2|9128.4|9126|585
1620221700000|2021-05-05 13:35:00|9128.5|9126.1|9126.5|9124.1|9129.3|9127.2|9123.4|9121.6|563
1620222000000|2021-05-05 13:40:00|9125.5|9124|9126.6|9124.2|9127.4|9125.9|9124.5|9122.7|383
1620222300000|2021-05-05 13:45:00|9126.7|9124.3|9132.2|9130.7|9133.2|9131.7|9126.6|9124.3|504
1620222600000|2021-05-05 13:50:00|9132.1|9130.6|9135.2|9133.7|9138.4|9136.7|9131.4|9129.9|555
1620222900000|2021-05-05 13:55:00|9135.4|9133.9|9135.7|9131.4|9138.7|9136.6|9134.2|9130.5|455
1620223200000|2021-05-05 14:00:00|9134.6|9131.9|9136|9133.6|9137.8|9136.2|9133.6|9130.4|524
1620223500000|2021-05-05 14:05:00|9135.6|9134.1|9134.6|9133.1|9137.4|9135.9|9133.6|9131.9|564
1620223800000|2021-05-05 14:10:00|9134.5|9133|9137.5|9135.1|9137.8|9135.7|9132.5|9131|468
1620224100000|2021-05-05 14:15:00|9137.6|9135.2|9136.3|9134.8|9139|9137.1|9135.7|9134.2|388
1620224400000|2021-05-05 14:20:00|9136.2|9134.7|9132.6|9131.1|9139|9137.2|9132.6|9130.7|378
1620224700000|2021-05-05 14:25:00|9133.4|9131|9133.5|9131.1|9136.9|9134.9|9132.3|9129.9|420
1620225000000|2021-05-05 14:30:00|9133.3|9130.9|9129.3|9126.9|9134.2|9131.9|9126.5|9125|465
1620225300000|2021-05-05 14:35:00|9129.4|9127|9131.1|9128.7|9131.4|9129|9126.3|9124.4|400
1620225600000|2021-05-05 14:40:00|9131.2|9128.8|9128.3|9125.9|9131.6|9129.2|9126.3|9124.5|391
1620225900000|2021-05-05 14:45:00|9128.4|9126|9129.3|9126.9|9129.6|9128.1|9126.9|9125.1|334
1620226200000|2021-05-05 14:50:00|9128.8|9127.3|9128.7|9127.2|9131.8|9129.4|9122.7|9120.3|528
1620226500000|2021-05-05 14:55:00|9128.6|9127.1|9132.5|9131|9134.4|9132.9|9127.9|9126.3|426
1620226800000|2021-05-05 15:00:00|9132.4|9130.9|9132.1|9130.6|9134.3|9132.4|9131|9129|452
1620227100000|2021-05-05 15:05:00|9132.2|9130.7|9132.9|9131.4|9133.4|9131.7|9130.1|9128.6|251
1620227400000|2021-05-05 15:10:00|9132.8|9131.3|9131.5|9129.1|9134.7|9132.9|9130|9128|320
1620227700000|2021-05-05 15:15:00|9131.7|9129.3|9134.6|9133.1|9135.6|9134.1|9130.4|9128.8|362
1620228000000|2021-05-05 15:20:00|9134.5|9133|9131.3|9129.8|9136.3|9134.4|9131.3|9129.5|377
1620228300000|2021-05-05 15:25:00|9131.7|9129.3|9136|9133.6|9136.4|9134.2|9131.2|9129.3|286
1620228600000|2021-05-05 15:30:00|9136.2|9133.8|9133.9|9131.5|9136.3|9133.9|9133|9130.7|271
1620228900000|2021-05-05 15:35:00|9133.8|9131.4|9132.3|9130.8|9135|9132.7|9132.1|9130.4|249
1620229200000|2021-05-05 15:40:00|9132.2|9130.7|9131.3|9129.8|9132.7|9130.8|9129.5|9127.7|183
1620229500000|2021-05-05 15:45:00|9131.4|9129.9|9134.5|9132.1|9135|9132.6|9131.2|9129.4|300
1620229800000|2021-05-05 15:50:00|9134.6|9132.2|9131.6|9130.1|9134.6|9132.4|9131.1|9129.3|192
1620230100000|2021-05-05 15:55:00|9131.5|9130|9131.3|9128.9|9131.9|9130.3|9129.4|9127.9|223
1620230400000|2021-05-05 16:00:00|9131.1|9128.7|9132.9|9131.4|9133|9131.5|9129.5|9128|259
1620230700000|2021-05-05 16:05:00|9133.5|9131.1|9135.1|9133.6|9136|9134|9133.1|9131.1|257
1620231000000|2021-05-05 16:10:00|9135|9133.5|9136|9133.6|9136.1|9134.1|9133.8|9131.9|212
1620231300000|2021-05-05 16:15:00|9135.9|9133.5|9136.3|9134.8|9136.7|9134.9|9133.8|9132|263
1620231600000|2021-05-05 16:20:00|9136.8|9134.4|9136.6|9135.1|9138.1|9136.3|9135.3|9133.8|214
1620231900000|2021-05-05 16:25:00|9136.4|9134.9|9136.8|9134.4|9137.6|9136.1|9135.5|9133.8|205
1620232200000|2021-05-05 16:30:00|9136.9|9134.5|9136.9|9135.4|9137.6|9135.9|9135.7|9134.2|266
1620232500000|2021-05-05 16:35:00|9137|9135.5|9136.8|9135.3|9137.5|9135.7|9136.4|9134.6|190
1620232800000|2021-05-05 16:40:00|9136.6|9135.1|9135.8|9133.4|9137.4|9135.4|9135.1|9133.3|153
1620233100000|2021-05-05 16:45:00|9135.9|9133.5|9136.3|9134.8|9137.2|9135.3|9135.5|9133.4|198
1620233400000|2021-05-05 16:50:00|9136.4|9134.9|9134.8|9133.3|9136.5|9135|9134.7|9132.7|159
1620233700000|2021-05-05 16:55:00|9134.7|9133.2|9136.7|9134.3|9137|9135.4|9134|9131.8|193
1620234000000|2021-05-05 17:00:00|9136.9|9134.5|9138.1|9136.6|9138.7|9137.2|9136.2|9134.4|269
1620234300000|2021-05-05 17:05:00|9138|9136.5|9138.6|9137.1|9139.4|9137.9|9138|9135.9|172
1620234600000|2021-05-05 17:10:00|9138.5|9137|9139.5|9137.1|9139.5|9137.3|9138|9136.5|132
1620234900000|2021-05-05 17:15:00|9139|9137.5|9138.1|9136.6|9140|9138|9137.9|9136.4|139
1620235200000|2021-05-05 17:20:00|9138|9136.5|9137|9135.5|9138.1|9136.6|9136.9|9135.4|122
1620235500000|2021-05-05 17:25:00|9137.1|9135.6|9135.9|9133.5|9137.1|9135.6|9135.1|9133.3|196
1620235800000|2021-05-05 17:30:00|9135.5|9134|9133.6|9132.1|9136.1|9134|9133.4|9131.4|150
1620236100000|2021-05-05 17:35:00|9133.5|9132|9133|9131.5|9134.2|9132.7|9132.8|9131.3|143
1620236400000|2021-05-05 17:40:00|9132.9|9131.4|9132.3|9130.8|9134.1|9132.2|9132.1|9130.2|143
1620236700000|2021-05-05 17:45:00|9132.2|9130.7|9131.1|9129.6|9134.1|9132.2|9131.1|9129.1|196
1620237000000|2021-05-05 17:50:00|9131.2|9129.7|9130.3|9128.8|9131.6|9129.8|9129.5|9127.6|170
1620237300000|2021-05-05 17:55:00|9130.2|9128.7|9133.8|9131.4|9133.9|9131.5|9129.9|9128.1|190
1620237600000|2021-05-05 18:00:00|9133.9|9131.5|9134.6|9133.1|9136.1|9134.6|9132.9|9131|195
1620237900000|2021-05-05 18:05:00|9134.5|9133|9134.7|9133.2|9134.8|9133.3|9133.4|9131.5|129
1620238200000|2021-05-05 18:10:00|9134.8|9133.3|9135.6|9133.2|9135.8|9134.3|9134.6|9132.8|170
1620238500000|2021-05-05 18:15:00|9135.5|9133.1|9133.9|9132.4|9135.6|9133.4|9133|9131|246
1620238800000|2021-05-05 18:20:00|9133.8|9132.3|9133.8|9132.3|9134|9132.5|9133.4|9131.9|78
1620239100000|2021-05-05 18:25:00|9133.7|9132.2|9135|9132.6|9135.6|9133.9|9133.7|9132.2|176
1620239400000|2021-05-05 18:30:00|9134.9|9132.5|9134.4|9132.9|9135.1|9133.3|9133.8|9132.1|167
1620239700000|2021-05-05 18:35:00|9134.5|9133|9134|9132.5|9134.8|9133.3|9132.9|9131|147
1620240000000|2021-05-05 18:40:00|9134.3|9131.9|9133.8|9131.4|9134.4|9132.5|9132.9|9131|158
1620240300000|2021-05-05 18:45:00|9133.9|9131.5|9133.1|9131.6|9134.1|9132.6|9132.9|9131.1|177
1620240600000|2021-05-05 18:50:00|9133.2|9131.7|9133.7|9132.2|9133.8|9132.3|9132.7|9131.2|143
1620240900000|2021-05-05 18:55:00|9133.8|9132.3|9136.6|9134.2|9138|9136.4|9133.1|9131.6|221
1620241200000|2021-05-05 19:00:00|9136.2|9134.7|9136.9|9135.4|9138.7|9136.3|9135.8|9133.4|195
1620241500000|2021-05-05 19:05:00|9136.8|9135.3|9135.5|9134|9136.9|9135.4|9135|9133|150
1620241800000|2021-05-05 19:10:00|9135.6|9134.1|9137.1|9134.7|9137.7|9135.7|9135.5|9133.9|102
1620242100000|2021-05-05 19:15:00|9137.2|9134.8|9135.4|9133.9|9137.4|9135.3|9134.5|9133|131
1620242400000|2021-05-05 19:20:00|9135.3|9133.8|9135.3|9133.8|9136.3|9134.8|9135.2|9133.4|106
1620242700000|2021-05-05 19:25:00|9135.4|9133.9|9135.5|9133.1|9136.4|9134.7|9134.7|9132.9|138
1620243000000|2021-05-05 19:30:00|9135.8|9133.4|9136.2|9134.7|9136.7|9134.8|9135.6|9133.2|178
1620243300000|2021-05-05 19:35:00|9136.3|9134.8|9136.2|9134.7|9136.3|9134.8|9134.9|9133.4|104
1620243600000|2021-05-05 19:40:00|9136.3|9134.8|9135.8|9133.4|9136.3|9134.8|9135.3|9133.2|123
1620243900000|2021-05-05 19:45:00|9135.7|9133.3|9134.1|9132.6|9136.6|9134.7|9133.5|9131.3|276
1620244200000|2021-05-05 19:50:00|9134.4|9132|9134|9131.6|9134.9|9133.2|9133.1|9130.9|273
1620244500000|2021-05-05 19:55:00|9133.9|9131.5|9132.3|9129.9|9134|9131.8|9130.9|9128.8|304
1620244800000|2021-05-05 20:00:00|9132.4|9130|9132.5|9130.1|9133.1|9130.9|9131.6|9129.2|158
1620245100000|2021-05-05 20:05:00|9132.8|9130.4|9131.4|9129.9|9132.8|9130.4|9131.2|9129|99
1620245400000|2021-05-05 20:10:00|9131.3|9129.8|9131.9|9129.5|9132.2|9130.1|9130.9|9129.1|59
1620245700000|2021-05-05 20:15:00|9131.8|9129.4|9132.7|9130.3|9132.7|9130.3|9131.2|9129.3|64
1620246000000|2021-05-05 20:20:00|9132.6|9130.2|9132.6|9130.2|9132.8|9130.8|9132|9130.1|48
1620246300000|2021-05-05 20:25:00|9132.5|9130.1|9135.7|9134.2|9136.5|9134.2|9132.5|9130.1|104
1620246600000|2021-05-05 20:30:00|9135.6|9134.1|9134.6|9133.1|9136|9134.2|9134.5|9132.6|70
1620246900000|2021-05-05 20:35:00|9135.3|9132.9|9134.6|9133.1|9135.6|9133.6|9134.5|9132.7|52
1620247200000|2021-05-05 20:40:00|9134.7|9133.2|9134.8|9133.3|9135.4|9133.4|9134.6|9132.7|75
1620247500000|2021-05-05 20:45:00|9134.7|9133.2|9132.9|9130.5|9135.3|9133.3|9132.8|9130.4|108
1620247800000|2021-05-05 20:50:00|9133|9130.6|9133.1|9130.7|9133.4|9131|9132.3|9129.9|98
1620248100000|2021-05-05 20:55:00|9133.5|9130.6|9132|9127|9134.1|9130.6|9131.5|9127|172
1620248400000|2021-05-05 21:00:00|9133|9128|9134.6|9129.6|9136.6|9131.6|9126.9|9121.9|24
1620248700000|2021-05-05 21:05:00|9135.3|9130.3|9130.6|9125.6|9136.6|9131.6|9127|9122|143
1620249000000|2021-05-05 21:10:00|9129|9124|9129.1|9124.1|9131.9|9126.9|9127.6|9122.6|117
1620249300000|2021-05-05 21:15:00|9127.6|9122.6|9129.5|9124.5|9133.8|9128.8|9124.5|9119.5|51
1620249600000|2021-05-05 21:20:00|9131.8|9126.8|9128.6|9123.6|9136.7|9131.7|9127.4|9122.4|181
1620249900000|2021-05-05 21:25:00|9128.3|9123.3|9130.5|9125.5|9135.5|9130.5|9128.1|9123.1|188
1620250200000|2021-05-05 21:30:00|9130.9|9125.9|9130.8|9125.8|9132.1|9127.1|9129.9|9124.9|136
1620250500000|2021-05-05 21:35:00|9130.9|9125.9|9130.5|9125.5|9132.3|9127.3|9130.1|9125.1|124
1620250800000|2021-05-05 21:40:00|9130.7|9125.7|9131.2|9126.2|9132.1|9127.1|9130|9125|165
1620251100000|2021-05-05 21:45:00|9131.3|9126.3|9132.1|9127.1|9132.2|9127.2|9131.3|9126.3|115
1620251400000|2021-05-05 21:50:00|9132|9127|9132.4|9127.4|9134.4|9129.4|9127.8|9122.8|315
1620251700000|2021-05-05 21:55:00|9132.5|9127.5|9132.1|9127.1|9135.3|9130.3|9129.1|9124.1|318
1620252000000|2021-05-05 22:00:00|9132.8|9127.8|9131.4|9129|9134.3|9129.5|9130.9|9125.9|323
1620252300000|2021-05-05 22:05:00|9131.3|9128.9|9132|9129.6|9132.3|9129.9|9131.2|9128.6|88
1620252600000|2021-05-05 22:10:00|9131.9|9129.5|9132|9129.6|9132.8|9130|9131.6|9129.1|74
1620252900000|2021-05-05 22:15:00|9131.9|9129.5|9132.2|9129.8|9133|9130|9131.6|9128.5|101
1620253200000|2021-05-05 22:20:00|9132.1|9129.7|9132.2|9129.8|9132.6|9129.9|9131.8|9129.2|81
1620253500000|2021-05-05 22:25:00|9131.2|9129.7|9131.8|9129.4|9132.5|9130|9131.2|9128.1|102
1620253800000|2021-05-05 22:30:00|9131.7|9128.8|9132.8|9130.4|9132.8|9130.4|9130.7|9128.3|132
1620254100000|2021-05-05 22:35:00|9132.9|9130.5|9132.6|9130.2|9133.7|9131.1|9132.1|9130|39
1620254400000|2021-05-05 22:40:00|9132.7|9130.3|9132.8|9130.4|9133.5|9130.8|9132|9130|74
1620254700000|2021-05-05 22:45:00|9133|9130.5|9132.8|9130.4|9133.1|9130.7|9132.2|9129.9|73
1620255000000|2021-05-05 22:50:00|9132.9|9130.5|9132.8|9130.4|9133.8|9131.1|9132.4|9129.7|88
1620255300000|2021-05-05 22:55:00|9133|9130.6|9132.8|9130.4|9133|9130.8|9132.3|9129.6|76
1620255600000|2021-05-05 23:00:00|9133|9129.6|9131.9|9129.5|9133|9130.4|9131.5|9129.1|69
1620255900000|2021-05-05 23:05:00|9132|9129.6|9132.8|9130.4|9133|9130.6|9131.9|9129.5|47
1620256200000|2021-05-05 23:10:00|9132.7|9130.3|9133.6|9131.2|9133.8|9131.8|9132.6|9130.3|89
1620256500000|2021-05-05 23:15:00|9133.7|9131.3|9132.3|9130.8|9133.7|9131.7|9132.3|9130.4|75
1620256800000|2021-05-05 23:20:00|9132.4|9130.9|9132.8|9130.4|9133.8|9131|9132.3|9130.4|65
1620257100000|2021-05-05 23:25:00|9132.5|9131|9132.2|9129.8|9133.1|9131|9131.8|9129.4|89
1620257400000|2021-05-05 23:30:00|9132.1|9129.7|9134.5|9132.1|9135.2|9132.6|9132.1|9129.7|153
1620257700000|2021-05-05 23:35:00|9134.6|9132.2|9134.3|9131.9|9134.8|9132.4|9133.8|9131.6|101
1620258000000|2021-05-05 23:40:00|9134.2|9131.8|9133.5|9131.1|9134.7|9132.4|9132.9|9130.8|123
1620258300000|2021-05-05 23:45:00|9133.6|9131.2|9133.5|9131.1|9133.7|9131.6|9133.1|9131|42
1620258600000|2021-05-05 23:50:00|9133.4|9131|9133.5|9131.1|9134.7|9132.2|9132.5|9130.4|120
1620258900000|2021-05-05 23:55:00|9133.6|9131.2|9133|9130.6|9133.6|9131.7|9132.3|9130.4|97
1620259200000|2021-05-06 00:00:00|9132.9|9130.5|9133.3|9130.9|9133.6|9131.7|9131.6|9129.3|190
1620259500000|2021-05-06 00:05:00|9133.4|9131|9135.4|9133|9135.6|9133.2|9133|9130.9|155
1620259800000|2021-05-06 00:10:00|9135.5|9133.1|9135.3|9132.9|9135.6|9133.5|9134.4|9132.2|165
1620260100000|2021-05-06 00:15:00|9135.2|9132.8|9136.6|9134.2|9136.7|9134.9|9134.7|9132.7|118
1620260400000|2021-05-06 00:20:00|9136.8|9134.4|9136.1|9133.7|9136.8|9134.5|9135.4|9133.3|110
1620260700000|2021-05-06 00:25:00|9136|9133.6|9136|9133.6|9136.2|9134.1|9135|9132.3|102
1620261000000|2021-05-06 00:30:00|9136.1|9133.7|9136|9133.6|9137.1|9135.2|9135.3|9133.1|167
1620261300000|2021-05-06 00:35:00|9136.1|9133.7|9136.7|9134.3|9137.1|9135.2|9135.6|9133.3|167
1620261600000|2021-05-06 00:40:00|9136.6|9134.2|9138.4|9136|9138.5|9136.6|9136.3|9134.2|124
1620261900000|2021-05-06 00:45:00|9137.6|9135.2|9137.6|9135.2|9137.8|9135.9|9137|9135|113
1620262200000|2021-05-06 00:50:00|9137.7|9135.3|9139.1|9136.7|9139.6|9137|9137|9134.5|199
1620262500000|2021-05-06 00:55:00|9139.2|9136.8|9140.2|9137.8|9140.3|9138.4|9138.4|9136|207
1620262800000|2021-05-06 01:00:00|9140.1|9137.7|9140.3|9137.9|9140.5|9138.3|9138.9|9136.6|205
1620263100000|2021-05-06 01:05:00|9140.1|9137.7|9139.1|9136.7|9140.3|9138.2|9138.4|9136.6|171
1620263400000|2021-05-06 01:10:00|9138.3|9136.8|9138.5|9136.1|9138.7|9136.8|9136.9|9134.5|170
1620263700000|2021-05-06 01:15:00|9138.4|9136|9139.3|9136.9|9139.6|9137.5|9137.9|9135.7|198
1620264000000|2021-05-06 01:20:00|9139.4|9137|9137.7|9135.3|9139.4|9137.5|9137.3|9134.8|146
1620264300000|2021-05-06 01:25:00|9137.6|9135.2|9136.9|9134.5|9137.8|9135.7|9136.4|9134.2|145
1620264600000|2021-05-06 01:30:00|9136.4|9134.9|9137.5|9135.1|9137.7|9135.9|9136.4|9134|97
1620264900000|2021-05-06 01:35:00|9137.6|9135.2|9136.4|9134.9|9137.7|9135.7|9135.7|9133.6|130
1620265200000|2021-05-06 01:40:00|9136.7|9134.3|9135.8|9133.2|9137.2|9135.1|9135.4|9133.2|163
1620265500000|2021-05-06 01:45:00|9135.7|9133.1|9135|9132.6|9136.1|9133.7|9133.3|9131.6|171
1620265800000|2021-05-06 01:50:00|9134.9|9132.5|9134.8|9133.3|9135.6|9133.9|9134.4|9132.5|127
1620266100000|2021-05-06 01:55:00|9134.9|9133.4|9135.9|9133.5|9136.9|9135.4|9134.8|9132.9|137
1620266400000|2021-05-06 02:00:00|9135.8|9133.4|9135.8|9134.3|9136.3|9134.6|9135.5|9133.3|107
1620266700000|2021-05-06 02:05:00|9135.9|9134.4|9135.4|9133.9|9137.8|9135.9|9135.3|9133.8|184
1620267000000|2021-05-06 02:10:00|9135.5|9134|9135.1|9132.7|9135.8|9134|9133.8|9131.9|101
1620267300000|2021-05-06 02:15:00|9135.2|9132.8|9136.1|9133.7|9136.2|9134.4|9134.5|9132.5|151
1620267600000|2021-05-06 02:20:00|9136|9133.6|9135.4|9133.9|9136.5|9134.5|9134.7|9133|157
1620267900000|2021-05-06 02:25:00|9135.5|9134|9135.1|9132.7|9136|9134.1|9134.4|9132.6|121
1620268200000|2021-05-06 02:30:00|9135.2|9132.8|9133.6|9131.2|9135.5|9133.3|9133.1|9131.2|150
1620268500000|2021-05-06 02:35:00|9133.5|9131.1|9137.9|9135.5|9138.8|9136.4|9132.8|9130.9|201
1620268800000|2021-05-06 02:40:00|9138|9135.6|9139.4|9137|9139.7|9137.3|9137.1|9134.7|304
1620269100000|2021-05-06 02:45:00|9139.5|9137.1|9144.5|9142.1|9145.9|9143.9|9138.5|9136.5|430
1620269400000|2021-05-06 02:50:00|9144.4|9142|9145.2|9143.7|9145.8|9144.3|9143.3|9141.3|234
1620269700000|2021-05-06 02:55:00|9145.3|9143.8|9142.4|9140|9145.6|9144.1|9141.1|9139.6|330
1620270000000|2021-05-06 03:00:00|9142.5|9140.1|9142.5|9140.1|9143.6|9141.8|9140.6|9138.9|217
1620270300000|2021-05-06 03:05:00|9142.6|9140.2|9143.6|9141.2|9144.2|9141.8|9141.5|9139.3|273
1620270600000|2021-05-06 03:10:00|9143.5|9141.1|9142.6|9140.2|9143.7|9141.3|9142.1|9139.9|262
1620270900000|2021-05-06 03:15:00|9142.7|9140.3|9143.6|9141.2|9143.9|9141.6|9142.3|9140.2|218
1620271200000|2021-05-06 03:20:00|9143.5|9141.1|9143.4|9141|9143.8|9141.9|9142.4|9140.4|188
1620271500000|2021-05-06 03:25:00|9143.5|9141.1|9144.1|9141.7|9144.3|9142.4|9142.6|9140.7|175
1620271800000|2021-05-06 03:30:00|9144|9141.6|9143.6|9141.2|9144.4|9142.2|9143|9141.1|177
1620272100000|2021-05-06 03:35:00|9143.7|9141.3|9142.9|9141.4|9143.8|9141.8|9142.7|9140.8|101
1620272400000|2021-05-06 03:40:00|9142.8|9141.3|9142.3|9139.9|9143.4|9141.4|9142|9139.9|162
1620272700000|2021-05-06 03:45:00|9142.4|9140|9142.8|9140.4|9142.8|9140.8|9141.6|9139.5|166
1620273000000|2021-05-06 03:50:00|9142.7|9140.3|9142.7|9140.3|9142.9|9140.8|9141.2|9139.1|142
1620273300000|2021-05-06 03:55:00|9142.6|9140.2|9141.8|9139.4|9142.7|9140.9|9141.8|9139.4|128
1620273600000|2021-05-06 04:00:00|9141.7|9139.3|9143.8|9142.3|9145.2|9143.1|9141.2|9139.3|174
1620273900000|2021-05-06 04:05:00|9144|9142.5|9143.9|9142.4|9144.7|9142.8|9143.8|9141.9|158
1620274200000|2021-05-06 04:10:00|9143.8|9142.3|9144.3|9141.9|9144.5|9142.6|9143.8|9141.7|126
1620274500000|2021-05-06 04:15:00|9144.2|9141.8|9142.5|9140.1|9144.5|9142.6|9142.1|9140.1|168
1620274800000|2021-05-06 04:20:00|9142.6|9140.2|9142.5|9140.1|9142.6|9140.7|9141.6|9139.6|159
1620275100000|2021-05-06 04:25:00|9142.6|9140.2|9140.8|9138.4|9142.6|9140.2|9140.2|9138.3|148
1620275400000|2021-05-06 04:30:00|9140.9|9138.5|9140.1|9137.7|9140.9|9139|9139.5|9137.5|145
1620275700000|2021-05-06 04:35:00|9140.2|9137.8|9140.9|9138.5|9141.4|9139.5|9139.6|9137.6|188
1620276000000|2021-05-06 04:40:00|9140.7|9138.3|9140.1|9137.7|9141|9139|9139.6|9137.6|183
1620276300000|2021-05-06 04:45:00|9140|9137.6|9141.4|9139|9141.5|9139.3|9139.7|9137.3|192
1620276600000|2021-05-06 04:50:00|9141.5|9139.1|9139.8|9137.4|9141.5|9139.4|9139.4|9137.4|165
1620276900000|2021-05-06 04:55:00|9139.5|9138|9140.8|9138.4|9141|9139|9139.4|9137.5|201
1620277200000|2021-05-06 05:00:00|9141|9138.6|9140|9137.6|9141.1|9139.1|9138.9|9136.7|221
1620277500000|2021-05-06 05:05:00|9139.1|9137.3|9139.9|9137.5|9140.1|9138.2|9138.5|9136.5|198
1620277800000|2021-05-06 05:10:00|9139.7|9137.3|9139.3|9136.9|9140.1|9138.2|9138.1|9136.1|187
1620278100000|2021-05-06 05:15:00|9139.2|9136.8|9138|9136.5|9139.3|9137.3|9137.7|9135.8|158
1620278400000|2021-05-06 05:20:00|9138.1|9136.6|9138.3|9136.8|9138.9|9136.9|9137.7|9135.8|134
1620278700000|2021-05-06 05:25:00|9138.4|9136.9|9138.7|9136.3|9138.7|9136.9|9137.7|9135.9|151
1620279000000|2021-05-06 05:30:00|9138.6|9136.2|9137.9|9136.4|9139.5|9137.4|9137.6|9135.7|282
1620279300000|2021-05-06 05:35:00|9138|9136.5|9137.1|9135.6|9138.4|9136.6|9136.8|9134.9|126
1620279600000|2021-05-06 05:40:00|9137|9135.5|9136.9|9134.5|9137.4|9135.7|9136.5|9134.4|225
1620279900000|2021-05-06 05:45:00|9137|9134.6|9137.1|9135.6|9137.8|9136.1|9136.4|9134.4|187
1620280200000|2021-05-06 05:50:00|9137|9135.5|9137.8|9136.3|9138.8|9136.4|9136.9|9135|148
1620280500000|2021-05-06 05:55:00|9138.2|9135.8|9137.1|9134.7|9138.3|9136.3|9136.3|9134.5|166
1620280800000|2021-05-06 06:00:00|9136.5|9135|9136.5|9135|9137.9|9136|9135.9|9134.2|215
1620281100000|2021-05-06 06:05:00|9136.6|9135.1|9136.8|9135.3|9138|9135.6|9136.3|9134.4|188
1620281400000|2021-05-06 06:10:00|9136.7|9135.2|9135.1|9132.7|9137.2|9135.5|9133.5|9131.9|251
1620281700000|2021-05-06 06:15:00|9134.8|9132.4|9135.5|9134|9136.1|9134.1|9134.2|9132|224
1620282000000|2021-05-06 06:20:00|9135.4|9133.9|9136.7|9134.3|9136.9|9135|9134.9|9133.3|233
1620282300000|2021-05-06 06:25:00|9136.1|9134.6|9131.1|9128.7|9136.2|9134.7|9129|9126.6|293
1620282600000|2021-05-06 06:30:00|9131.7|9129.3|9130.3|9128.8|9132.1|9129.7|9128.9|9127.4|239
1620282900000|2021-05-06 06:35:00|9130.2|9128.7|9126.4|9124.9|9130.6|9129.1|9125.6|9123.7|305
1620283200000|2021-05-06 06:40:00|9126.3|9124.8|9127.7|9125.3|9127.8|9126.1|9124.6|9123.1|264
1620283500000|2021-05-06 06:45:00|9127.8|9125.4|9128.6|9127.1|9129.2|9127.3|9127.3|9125.3|244
1620283800000|2021-05-06 06:50:00|9128.8|9127.3|9127.5|9126|9130.3|9128.3|9127.4|9125.9|241
1620284100000|2021-05-06 06:55:00|9127.6|9126.1|9131.8|9129.4|9131.8|9129.4|9127.6|9126.1|261
1620284400000|2021-05-06 07:00:00|9131.7|9129.3|9125.9|9123.5|9132.9|9130.8|9125.3|9123.1|444
1620284700000|2021-05-06 07:05:00|9125.8|9123.4|9120.9|9118.5|9126.4|9124|9119.7|9117.3|373
1620285000000|2021-05-06 07:10:00|9120.8|9118.4|9120.7|9118.3|9123.1|9121.6|9119.8|9117.5|377
1620285300000|2021-05-06 07:15:00|9120.6|9118.2|9122.3|9120.8|9122.9|9120.8|9118.7|9116.5|419
1620285600000|2021-05-06 07:20:00|9122.4|9120.9|9119.9|9118.4|9122.4|9120.9|9119.4|9117.6|313
1620285900000|2021-05-06 07:25:00|9119.8|9118.3|9122.9|9120.5|9123.1|9121|9119.5|9117.9|282
1620286200000|2021-05-06 07:30:00|9122.8|9120.4|9119.7|9118.2|9123.1|9121|9118.9|9117|271
1620286500000|2021-05-06 07:35:00|9120.2|9117.8|9117.4|9115.9|9121|9119.1|9116.6|9115|233
1620286800000|2021-05-06 07:40:00|9117.3|9115.8|9111.1|9108.7|9117.8|9115.9|9109|9106.6|266
1620287100000|2021-05-06 07:45:00|9111.5|9109.1|9113.1|9111.6|9113.9|9112.2|9111.5|9109.1|296
1620287400000|2021-05-06 07:50:00|9113.2|9111.7|9110.3|9107.9|9113.2|9111.7|9108.1|9106.2|359
1620287700000|2021-05-06 07:55:00|9110.2|9107.8|9113|9110.6|9114.7|9112.5|9109.7|9107.7|343
1620288000000|2021-05-06 08:00:00|9112.9|9110.5|9112.6|9110.2|9115.7|9113.3|9110.6|9109.1|345
1620288300000|2021-05-06 08:05:00|9112.4|9110|9109.5|9108|9113|9110.6|9109|9107.5|267
1620288600000|2021-05-06 08:10:00|9109.7|9108.2|9109.3|9106.9|9110.2|9108.5|9108.2|9106.1|281
1620288900000|2021-05-06 08:15:00|9109.2|9106.8|9106|9103.6|9110.8|9108.4|9105.5|9103.4|361
1620289200000|2021-05-06 08:20:00|9105.7|9103.3|9107.4|9105|9109|9106.8|9105.5|9103.3|334
1620289500000|2021-05-06 08:25:00|9107.1|9104.7|9107.2|9104.8|9107.4|9105.3|9105|9103.3|207
1620289800000|2021-05-06 08:30:00|9107.1|9104.7|9102.9|9100.5|9107.1|9104.7|9099.8|9098|273
1620290100000|2021-05-06 08:35:00|9102.7|9100.3|9098.9|9097.4|9103.4|9101.2|9098.2|9096.1|301
1620290400000|2021-05-06 08:40:00|9099|9097.5|9103.8|9101.4|9103.9|9102|9098.6|9096.8|257
1620290700000|2021-05-06 08:45:00|9103.9|9101.5|9103.8|9101.4|9104.9|9103|9101.2|9099.4|363
1620291000000|2021-05-06 08:50:00|9104|9101.6|9103.5|9101.1|9104.2|9101.9|9101.4|9099.5|304
1620291300000|2021-05-06 08:55:00|9103.1|9100.7|9105.6|9103.2|9106.3|9104|9103|9100.6|298
1620291600000|2021-05-06 09:00:00|9105.1|9103.6|9106.6|9104.2|9108.8|9106.4|9105.1|9103.1|356
1620291900000|2021-05-06 09:05:00|9107.1|9104.7|9103.9|9102.4|9107.3|9105.2|9103.4|9101.3|258
1620292200000|2021-05-06 09:10:00|9103.8|9102.3|9106.6|9104.2|9107.1|9105.6|9101.4|9099.8|373
1620292500000|2021-05-06 09:15:00|9106.8|9104.4|9104.2|9102.7|9109|9107.5|9103.7|9102.1|381
1620292800000|2021-05-06 09:20:00|9104.1|9102.6|9099.6|9098.1|9104.6|9102.7|9099.1|9097.6|263
1620293100000|2021-05-06 09:25:00|9099.5|9098|9098.2|9095.8|9100|9098.1|9096.1|9094.6|300
1620293400000|2021-05-06 09:30:00|9098.1|9095.7|9095.1|9092.7|9098.1|9096.1|9093.2|9091.7|237
1620293700000|2021-05-06 09:35:00|9094.3|9092.8|9095.2|9093.7|9096.6|9095.1|9094.1|9092.3|290
1620294000000|2021-05-06 09:40:00|9095.7|9093.3|9096.4|9094|9097.3|9095.2|9094.8|9093.1|319
1620294300000|2021-05-06 09:45:00|9096.5|9094.1|9093.3|9090.9|9096.5|9094.6|9092.5|9090.9|293
1620294600000|2021-05-06 09:50:00|9093.4|9091|9097.1|9094.7|9097.4|9095.5|9092.8|9090.9|297
1620294900000|2021-05-06 09:55:00|9097|9094.6|9097|9094.6|9098.2|9096.7|9096.2|9094.4|196
1620295200000|2021-05-06 10:00:00|9097.2|9094.8|9095.6|9094.1|9097.9|9096|9094.7|9093.2|198
1620295500000|2021-05-06 10:05:00|9096|9094.5|9095.4|9093|9096.1|9094.6|9093.8|9092.2|191
1620295800000|2021-05-06 10:10:00|9094.7|9093.2|9094.1|9091.7|9095.2|9093.2|9093.5|9091.4|230
1620296100000|2021-05-06 10:15:00|9094.3|9091.9|9093.2|9090.8|9094.8|9092.6|9092.6|9090.6|307
1620296400000|2021-05-06 10:20:00|9093.3|9090.9|9090.7|9089.2|9093.3|9091|9090|9088.1|194
1620296700000|2021-05-06 10:25:00|9090.5|9089|9091.4|9089|9091.7|9089.5|9089.8|9088.2|258
1620297000000|2021-05-06 10:30:00|9091.2|9088.8|9092.5|9091|9093|9091|9089.7|9087.6|243
1620297300000|2021-05-06 10:35:00|9093.8|9091.4|9092.2|9090.7|9096.1|9093.6|9091.8|9089.9|269
1620297600000|2021-05-06 10:40:00|9092.3|9090.8|9091.3|9088.9|9092.4|9090.9|9090.8|9088.8|195
1620297900000|2021-05-06 10:45:00|9091.2|9088.8|9090.2|9088.7|9091.8|9089.7|9088.4|9086.7|233
1620298200000|2021-05-06 10:50:00|9090.1|9088.6|9088.4|9086.9|9092.1|9090.2|9087.9|9086.2|270
1620298500000|2021-05-06 10:55:00|9088.7|9087.2|9092.8|9090.4|9093.1|9090.7|9086.5|9084.4|320
1620298800000|2021-05-06 11:00:00|9092.9|9090.5|9093.3|9090.9|9093.9|9091.9|9090.1|9088.3|562
1620299100000|2021-05-06 11:05:00|9093.1|9090.7|9092.3|9089.9|9094.8|9092.4|9091.3|9088.9|417
1620299400000|2021-05-06 11:10:00|9092.2|9089.8|9092.6|9090.2|9093.1|9091|9090.4|9088.3|377
1620299700000|2021-05-06 11:15:00|9092.8|9090.4|9089|9087.5|9092.8|9090.4|9088.6|9086.9|270
1620300000000|2021-05-06 11:20:00|9089.2|9087.7|9088.3|9086.8|9090|9088.5|9087.5|9086|198
1620300300000|2021-05-06 11:25:00|9088.6|9086.2|9088.8|9086.4|9089.9|9088.1|9087.6|9085.7|230
1620300600000|2021-05-06 11:30:00|9088.7|9086.3|9089.8|9088.3|9090.4|9088.6|9088.1|9086.1|216
1620300900000|2021-05-06 11:35:00|9089.7|9088.2|9088.3|9085.9|9089.8|9088.3|9087.9|9085.9|178
1620301200000|2021-05-06 11:40:00|9088.2|9085.8|9086.3|9084.8|9088.4|9086.7|9085.7|9084.2|193
1620301500000|2021-05-06 11:45:00|9086.4|9084.9|9084.8|9083.3|9086.8|9085|9084.8|9083.3|191
1620301800000|2021-05-06 11:50:00|9084.9|9083.4|9084.2|9082.7|9085.7|9084.1|9084|9082.1|196
1620302100000|2021-05-06 11:55:00|9084.3|9082.8|9085.5|9084|9086|9084.5|9083.4|9081.7|258
1620302400000|2021-05-06 12:00:00|9085.4|9083.9|9082.7|9080.3|9085.4|9083.9|9081.7|9080.2|243
1620302700000|2021-05-06 12:05:00|9082.6|9080.2|9083.1|9081.6|9084.1|9082.6|9082.2|9080.2|184
1620303000000|2021-05-06 12:10:00|9083.2|9081.7|9083.5|9081.1|9084.4|9082.9|9081.5|9080|264
1620303300000|2021-05-06 12:15:00|9083.4|9081|9085.7|9083.3|9086.7|9084.7|9082.2|9080.1|310
1620303600000|2021-05-06 12:20:00|9085.3|9083.8|9086.7|9085.2|9087.7|9086.2|9084.8|9083.3|345
1620303900000|2021-05-06 12:25:00|9086.8|9085.3|9088.8|9086.1|9088.9|9087|9086.7|9085.1|319
1620304200000|2021-05-06 12:30:00|9088.6|9086|9089.4|9087.9|9092.1|9090.5|9086.9|9085.1|457
1620304500000|2021-05-06 12:35:00|9089.3|9087.8|9085.6|9084.1|9091.7|9089.4|9085|9083.3|357
1620304800000|2021-05-06 12:40:00|9085.9|9084.4|9086.8|9085.3|9088.4|9086.9|9084.6|9082.8|330
1620305100000|2021-05-06 12:45:00|9086.9|9085.4|9090.9|9089.4|9091.4|9089.9|9086.8|9085.3|338
1620305400000|2021-05-06 12:50:00|9090.8|9089.3|9089.9|9088.4|9092.2|9090.7|9089.3|9087.7|231
1620305700000|2021-05-06 12:55:00|9090|9088.5|9091.2|9088.8|9091.4|9089.3|9086.5|9085|318
1620306000000|2021-05-06 13:00:00|9091.3|9088.9|9093.2|9091.7|9094.5|9092.6|9090.1|9088.6|448
1620306300000|2021-05-06 13:05:00|9093.5|9092|9088.4|9086.9|9093.5|9092|9088.3|9086.5|377
1620306600000|2021-05-06 13:10:00|9088.5|9087|9087.8|9086.3|9091.1|9089.6|9086.3|9084.8|327
1620306900000|2021-05-06 13:15:00|9087.7|9086.2|9091.8|9090.3|9093|9090.8|9087.6|9085.8|360
1620307200000|2021-05-06 13:20:00|9091.7|9090.2|9085.7|9084.2|9092.5|9090.5|9085.2|9083.7|391
1620307500000|2021-05-06 13:25:00|9085.3|9083.8|9090|9088.5|9092.1|9090|9085.2|9083.2|333
1620307800000|2021-05-06 13:30:00|9089.9|9088.4|9083.8|9082.3|9090.2|9088.7|9082.8|9080.9|398
1620308100000|2021-05-06 13:35:00|9083.7|9082.2|9076|9073.6|9084.3|9082.2|9071.7|9069.3|567
1620308400000|2021-05-06 13:40:00|9075.2|9073.7|9078.1|9076.6|9079|9077.5|9074.3|9071.9|476
1620308700000|2021-05-06 13:45:00|9078.2|9076.7|9077.7|9076.2|9079.2|9077.2|9075.6|9073.7|418
1620309000000|2021-05-06 13:50:00|9077.6|9076.1|9078.7|9077.2|9079.9|9078.1|9074.7|9073.2|464
1620309300000|2021-05-06 13:55:00|9078.6|9077.1|9085.2|9083.7|9086.2|9084.2|9078.6|9077|470
1620309600000|2021-05-06 14:00:00|9085.1|9083.6|9083.7|9082.2|9089|9086.8|9083.3|9081.8|471
1620309900000|2021-05-06 14:05:00|9083.8|9082.3|9084.2|9082.7|9086.5|9085|9083.1|9081.4|432
1620310200000|2021-05-06 14:10:00|9084.3|9082.8|9082.4|9080|9084.7|9082.8|9077.5|9075.7|485
1620310500000|2021-05-06 14:15:00|9082.3|9079.9|9085.8|9084.3|9087.1|9085.3|9079.8|9078|562
1620310800000|2021-05-06 14:20:00|9085.7|9084.2|9083.6|9081.2|9087.7|9085.7|9082.5|9080.5|499
1620311100000|2021-05-06 14:25:00|9083.2|9081.7|9087.2|9084.8|9087.3|9085.2|9082.7|9080.8|374
1620311400000|2021-05-06 14:30:00|9087.1|9084.7|9086.6|9084.2|9087.8|9086|9083.7|9081.7|450
1620311700000|2021-05-06 14:35:00|9086.8|9084.4|9086.3|9083.9|9088.3|9086.2|9084.4|9082.8|495
1620312000000|2021-05-06 14:40:00|9086.4|9084|9084|9082.5|9087.1|9084.7|9081.8|9080.3|480
1620312300000|2021-05-06 14:45:00|9083.9|9082.4|9081.6|9080.1|9084.9|9083.3|9081.3|9079.6|390
1620312600000|2021-05-06 14:50:00|9081.5|9080|9081.9|9080.4|9083.7|9081.5|9079.4|9077.7|488
1620312900000|2021-05-06 14:55:00|9082.8|9080.3|9084.5|9083|9088.8|9086.9|9081.7|9079.9|666
1620313200000|2021-05-06 15:00:00|9084.6|9083.1|9087.9|9086.4|9088.1|9086.6|9083.7|9082.2|481
1620313500000|2021-05-06 15:05:00|9087.8|9086.3|9088.8|9087.3|9091.4|9089.9|9087.3|9085.4|415
1620313800000|2021-05-06 15:10:00|9088.7|9087.2|9088.3|9086.8|9091.3|9089.3|9087.7|9086.2|343
1620314100000|2021-05-06 15:15:00|9088.4|9086.9|9091.5|9090|9092.7|9090.8|9088.3|9086.8|283
1620314400000|2021-05-06 15:20:00|9091.6|9090.1|9088.7|9087.2|9093.5|9091.9|9087.8|9085.9|341
1620314700000|2021-05-06 15:25:00|9088.9|9087.4|9090.1|9087.7|9091|9089.1|9086.3|9084.8|458
1620315000000|2021-05-06 15:30:00|9090|9087.6|9088.2|9085.8|9090.8|9088.6|9087.1|9085.1|333
1620315300000|2021-05-06 15:35:00|9088.3|9085.9|9090.4|9088.9|9090.8|9088.9|9087.7|9085.8|279
1620315600000|2021-05-06 15:40:00|9090.3|9088.8|9089.9|9088.4|9092.6|9090.7|9089|9087|332
1620315900000|2021-05-06 15:45:00|9090|9088.5|9094.8|9093.3|9096|9094.1|9089.1|9087.2|347
1620316200000|2021-05-06 15:50:00|9094.7|9093.2|9094.8|9093.3|9096.6|9094.7|9094.2|9092.7|363
1620316500000|2021-05-06 15:55:00|9094.7|9093.2|9097.2|9095.7|9097.9|9096.4|9094.5|9093|302
1620316800000|2021-05-06 16:00:00|9097.1|9095.6|9097.3|9095.8|9102.4|9100.1|9096.6|9094.4|351
1620317100000|2021-05-06 16:05:00|9097.2|9095.7|9090.6|9089.1|9097.9|9096.4|9090.5|9088.4|354
1620317400000|2021-05-06 16:10:00|9090.7|9089.2|9092.3|9090.8|9093.3|9091.3|9090.6|9089.1|218
1620317700000|2021-05-06 16:15:00|9092.2|9090.7|9090.5|9089|9092.4|9090.8|9090.4|9088.9|184
1620318000000|2021-05-06 16:20:00|9090.4|9088.9|9092.3|9090.8|9092.7|9090.9|9089.2|9087.7|175
1620318300000|2021-05-06 16:25:00|9091.4|9089.9|9092.1|9090.6|9092.1|9090.6|9090.9|9089|170
1620318600000|2021-05-06 16:30:00|9091.7|9090.2|9092.2|9090.7|9093.3|9091.8|9091.4|9089.5|230
1620318900000|2021-05-06 16:35:00|9092.1|9090.6|9089.6|9088.1|9092.3|9090.8|9089.5|9087.7|237
1620319200000|2021-05-06 16:40:00|9089.5|9088|9089.6|9087.2|9089.9|9088.1|9088.4|9086.8|181
1620319500000|2021-05-06 16:45:00|9089.5|9087.1|9091.7|9090.2|9092.6|9091.1|9088.9|9087.1|245
1620319800000|2021-05-06 16:50:00|9091.5|9090|9090.2|9088.7|9091.7|9090.2|9089.9|9088.2|222
1620320100000|2021-05-06 16:55:00|9090.1|9088.6|9092.2|9090.7|9092.9|9091.2|9090.1|9088.4|224
1620320400000|2021-05-06 17:00:00|9092.3|9090.8|9092.5|9091|9093.6|9091.9|9092.1|9090.5|212
1620320700000|2021-05-06 17:05:00|9092|9090.5|9091.7|9090.2|9092.5|9091|9091.7|9090.2|187
1620321000000|2021-05-06 17:10:00|9091.8|9090.3|9091.6|9090.1|9092.1|9090.4|9091.1|9089.5|178
1620321300000|2021-05-06 17:15:00|9091.7|9090.2|9091|9089.5|9092.1|9090.6|9090.7|9088.7|142
1620321600000|2021-05-06 17:20:00|9090.9|9089.4|9091.2|9089.7|9092|9090.4|9090.9|9089.2|206
1620321900000|2021-05-06 17:25:00|9091.3|9089.8|9091.2|9089.7|9091.7|9090|9090.3|9088.8|214
1620322200000|2021-05-06 17:30:00|9091.1|9089.6|9091.1|9089.6|9091.9|9090.4|9089.8|9088.3|196
1620322500000|2021-05-06 17:35:00|9091|9089.5|9090.7|9089.2|9091.7|9090.2|9089.9|9088.4|137
1620322800000|2021-05-06 17:40:00|9090.6|9089.1|9090|9087.6|9091.1|9089.6|9089.5|9087.5|188
1620323100000|2021-05-06 17:45:00|9090.1|9087.7|9088.5|9087|9090.1|9088.3|9088.2|9086.7|243
1620323400000|2021-05-06 17:50:00|9088.6|9087.1|9088.1|9086.6|9089.6|9087.6|9088|9086.3|196
1620323700000|2021-05-06 17:55:00|9088.2|9086.7|9087.2|9085.7|9088.3|9086.8|9086.6|9085|210
1620324000000|2021-05-06 18:00:00|9087.1|9085.6|9086.6|9085.1|9087.5|9085.9|9086.3|9084.5|182
1620324300000|2021-05-06 18:05:00|9086.5|9085|9086.1|9084.6|9086.8|9085.3|9086|9084.3|144
1620324600000|2021-05-06 18:10:00|9086|9084.5|9087.4|9085.9|9087.4|9085.9|9085.5|9083.6|252
1620324900000|2021-05-06 18:15:00|9087.3|9085.8|9087.3|9085.8|9088.1|9086.6|9086.3|9084.8|204
1620325200000|2021-05-06 18:20:00|9087.4|9085.9|9087.4|9085.9|9088.4|9086.7|9087.3|9085.7|186
1620325500000|2021-05-06 18:25:00|9087.3|9085.8|9087.4|9085.9|9087.9|9086.4|9087.3|9085.8|141
1620325800000|2021-05-06 18:30:00|9087.3|9085.8|9085.9|9084.4|9087.5|9086|9085.7|9084.2|183
1620326100000|2021-05-06 18:35:00|9085.8|9084.3|9086.7|9085.2|9086.8|9085.3|9085.8|9084.3|145
1620326400000|2021-05-06 18:40:00|9086.6|9085.1|9088.3|9086.8|9088.3|9086.8|9086.6|9085.1|168
1620326700000|2021-05-06 18:45:00|9088.2|9086.7|9087.4|9085.9|9088.3|9086.8|9087|9085.5|114
1620327000000|2021-05-06 18:50:00|9087.3|9085.8|9087.6|9086.1|9087.9|9086.4|9087.3|9085.8|126
1620327300000|2021-05-06 18:55:00|9087.7|9086.2|9088|9086.5|9089.3|9087.8|9087.5|9086|163
1620327600000|2021-05-06 19:00:00|9088.1|9086.6|9087.7|9086.2|9088.3|9086.8|9087.4|9085.9|159
1620327900000|2021-05-06 19:05:00|9087.6|9086.1|9087.6|9086.1|9087.9|9086.3|9086.7|9085.2|159
1620328200000|2021-05-06 19:10:00|9087.5|9086|9087.6|9086.1|9088|9086.2|9086.8|9085|142
1620328500000|2021-05-06 19:15:00|9087.5|9086|9087.7|9086.2|9088|9086.5|9087.2|9085.7|98
1620328800000|2021-05-06 19:20:00|9087.6|9086.1|9087.6|9086.1|9088.3|9086.8|9086.7|9085.2|153
1620329100000|2021-05-06 19:25:00|9087.7|9086.2|9085.7|9084.2|9087.7|9086.2|9085.6|9083.7|216
1620329400000|2021-05-06 19:30:00|9085.8|9084.3|9085.6|9084.1|9085.8|9084.3|9084.8|9083.3|120
1620329700000|2021-05-06 19:35:00|9085.2|9083.7|9083.2|9081.7|9085.7|9083.7|9083.1|9081.1|161
1620330000000|2021-05-06 19:40:00|9083.3|9081.8|9083.3|9081.8|9083.4|9081.9|9082.6|9081.1|104
1620330300000|2021-05-06 19:45:00|9083.2|9081.7|9083.3|9081.8|9084.3|9082.8|9083.1|9081.6|162
1620330600000|2021-05-06 19:50:00|9083.1|9081.6|9082.3|9080.8|9083.4|9081.9|9082.2|9080.7|174
1620330900000|2021-05-06 19:55:00|9082.2|9080.7|9082.6|9081.1|9082.9|9081.4|9080.9|9079.4|330
1620331200000|2021-05-06 20:00:00|9082.7|9081.2|9084.9|9083.4|9085.5|9083.6|9082.6|9081.1|174
1620331500000|2021-05-06 20:05:00|9084.8|9083.3|9084.8|9083.3|9086|9084.1|9084.6|9082.8|84
1620331800000|2021-05-06 20:10:00|9084.7|9083.2|9086.1|9083.7|9086.3|9084.5|9084.5|9083|94
1620332100000|2021-05-06 20:15:00|9086|9084.5|9086|9084.5|9086.6|9084.9|9085.5|9083.7|75
1620332400000|2021-05-06 20:20:00|9085.9|9084.4|9085|9082.6|9086.1|9084.6|9084.7|9082.5|64
1620332700000|2021-05-06 20:25:00|9085.1|9082.7|9082.3|9080.8|9085.2|9083.3|9082.2|9080.2|97
1620333000000|2021-05-06 20:30:00|9082.4|9080.9|9081.3|9078.9|9083.3|9081.3|9080.5|9078.7|117
1620333300000|2021-05-06 20:35:00|9080.8|9079.3|9081.8|9079.4|9081.9|9079.9|9080.8|9079.1|36
1620333600000|2021-05-06 20:40:00|9081.7|9079.3|9079.3|9077.8|9081.8|9079.9|9079.1|9077.2|88
1620333900000|2021-05-06 20:45:00|9079.2|9077.7|9079|9076.6|9079.9|9077.7|9077.4|9075|157
1620334200000|2021-05-06 20:50:00|9078.6|9077.1|9077.6|9075.2|9079|9077.1|9077.2|9075.1|126
1620334500000|2021-05-06 20:55:00|9077.5|9075.1|9075.7|9072.3|9077.5|9075.1|9074.6|9071.6|343
1620334800000|2021-05-06 21:00:00|9076|9071.3|9079.9|9074.9|9079.9|9074.9|9075.3|9070.3|52
1620335100000|2021-05-06 21:05:00|9078.4|9073.4|9079.9|9074.9|9080.9|9075.9|9076.4|9071.4|160
1620335400000|2021-05-06 21:10:00|9079.5|9074.5|9077.3|9072.3|9080.9|9075.9|9075.5|9070.5|150
1620335700000|2021-05-06 21:15:00|9079.5|9074.5|9079.1|9074.1|9082.1|9077.1|9075.5|9070.5|169
1620336000000|2021-05-06 21:20:00|9079.6|9074.6|9081.6|9076.6|9082.8|9077.8|9075.6|9070.6|265
1620336300000|2021-05-06 21:25:00|9081.5|9076.5|9076|9071|9083.1|9078.1|9075.6|9070.6|199
1620336600000|2021-05-06 21:30:00|9075.8|9070.8|9077.8|9072.8|9078.7|9073.7|9075.4|9070.4|292
1620336900000|2021-05-06 21:35:00|9078|9073|9078.2|9073.2|9079.5|9074.5|9076.1|9071.1|255
1620337200000|2021-05-06 21:40:00|9078.1|9073.1|9078.2|9073.2|9080.2|9075.2|9077.3|9072.3|265
1620337500000|2021-05-06 21:45:00|9079.3|9074.3|9078.7|9073.7|9080.4|9075.4|9078.3|9073.3|303
1620337800000|2021-05-06 21:50:00|9079|9074|9077.9|9072.9|9081.2|9076.2|9077.7|9072.7|399
1620338100000|2021-05-06 21:55:00|9078.1|9073.1|9079.2|9074.2|9081.5|9076.5|9077.1|9072.1|423
1620338400000|2021-05-06 22:00:00|9079.1|9074.1|9078.6|9076|9080.9|9077.7|9077.9|9072.9|374
1620338700000|2021-05-06 22:05:00|9078.8|9076.1|9079.9|9075.7|9080.7|9076.6|9078.3|9074.8|258
1620339000000|2021-05-06 22:10:00|9079.8|9075.6|9080|9077.4|9080.2|9077.7|9078.7|9075.6|356
1620339300000|2021-05-06 22:15:00|9079.9|9077.5|9082.2|9079.5|9082.4|9079.8|9079.4|9074.6|546
1620339600000|2021-05-06 22:20:00|9082.3|9079.6|9081.3|9078.9|9082.7|9080.2|9081.3|9078.9|151
1620339900000|2021-05-06 22:25:00|9081.4|9079|9081.2|9078.8|9082.1|9079.2|9081|9077.6|93
1620340200000|2021-05-06 22:30:00|9081.3|9078.9|9081.3|9078.9|9082.4|9079.3|9080.7|9077.4|153
1620340500000|2021-05-06 22:35:00|9081.2|9078.8|9081.6|9079.2|9082.4|9079.6|9081.2|9078.3|121
1620340800000|2021-05-06 22:40:00|9081.7|9079.3|9081.1|9078.7|9082.7|9079.8|9080.6|9078.2|114
1620341100000|2021-05-06 22:45:00|9081|9078.6|9080.7|9078.3|9081.6|9079|9080.4|9077.7|81
1620341400000|2021-05-06 22:50:00|9080.8|9078.4|9080.9|9078.5|9081.2|9079.1|9080.6|9078.2|67
1620341700000|2021-05-06 22:55:00|9080.8|9078.4|9080.8|9078.4|9081.5|9079|9080.6|9078.2|93
1620342000000|2021-05-06 23:00:00|9080.9|9078.5|9078.7|9076.3|9080.9|9078.5|9078.6|9076.2|81
1620342300000|2021-05-06 23:05:00|9078.8|9076.4|9079.2|9076.8|9079.7|9077.3|9078.2|9075.8|97
1620342600000|2021-05-06 23:10:00|9079.1|9076.7|9077.9|9075.5|9079.1|9076.7|9077.5|9075.1|96
1620342900000|2021-05-06 23:15:00|9077.8|9075.4|9077.6|9075.2|9078.1|9076|9076.9|9075|78
1620343200000|2021-05-06 23:20:00|9077.8|9075.4|9078.2|9075.8|9078.4|9076.3|9077.5|9075.1|87
1620343500000|2021-05-06 23:25:00|9078.1|9075.7|9078.1|9076.6|9078.5|9076.6|9077.6|9075.6|109
1620343800000|2021-05-06 23:30:00|9078|9076.5|9079.1|9076.7|9079.4|9077|9077.9|9076|87
1620344100000|2021-05-06 23:35:00|9079.2|9076.8|9078.6|9076.2|9079.2|9077.3|9078|9076.1|125
1620344400000|2021-05-06 23:40:00|9078.7|9076.3|9078.4|9076|9078.9|9076.6|9077.9|9075.9|86
1620344700000|2021-05-06 23:45:00|9078.2|9075.8|9077.6|9075.2|9078.2|9075.9|9077.1|9075.1|104
1620345000000|2021-05-06 23:50:00|9077.5|9075.1|9077.6|9075.2|9077.7|9075.7|9077.1|9075.1|70
1620345300000|2021-05-06 23:55:00|9077.5|9075.1|9077.7|9075.3|9077.7|9075.8|9076.8|9074.4|84
1620345600000|2021-05-07 00:00:00|9077.6|9075.2|9073.1|9070.7|9077.8|9075.4|9072.7|9070.3|318
1620345900000|2021-05-07 00:05:00|9073.2|9070.8|9076|9073.6|9076.1|9073.7|9071.8|9069.4|229
1620346200000|2021-05-07 00:10:00|9076.1|9073.7|9076.1|9074.6|9077.6|9075.7|9075.6|9073.2|163
1620346500000|2021-05-07 00:15:00|9076.2|9074.7|9076.7|9074.3|9076.8|9074.7|9074.7|9072.8|190
1620346800000|2021-05-07 00:20:00|9076.6|9074.2|9076.4|9074|9077|9075|9075.4|9073.4|208
1620347100000|2021-05-07 00:25:00|9076.5|9074.1|9076.8|9074.4|9077.6|9075.2|9075.4|9073.3|139
1620347400000|2021-05-07 00:30:00|9076.7|9074.3|9076.3|9074.8|9077|9074.9|9076.1|9073.8|159
1620347700000|2021-05-07 00:35:00|9076.4|9074.9|9075.5|9074|9076.9|9074.9|9075.3|9073.3|122
1620348000000|2021-05-07 00:40:00|9076|9073.6|9076.3|9073.9|9076.8|9074.9|9075.4|9073.5|101
1620348300000|2021-05-07 00:45:00|9076.4|9074|9076.3|9074.8|9076.9|9074.9|9076|9073.9|128
1620348600000|2021-05-07 00:50:00|9076.2|9074.7|9078.7|9076.3|9080.2|9076.6|9076.2|9074.3|181
1620348900000|2021-05-07 00:55:00|9078.8|9076.4|9078.6|9076.2|9080.1|9078.1|9077.9|9076|246
1620349200000|2021-05-07 01:00:00|9078.7|9076.3|9080.8|9078.4|9081|9078.9|9077.6|9075.7|234
1620349500000|2021-05-07 01:05:00|9080.5|9079|9082.4|9080|9082.7|9080.7|9080.3|9078.8|154
1620349800000|2021-05-07 01:10:00|9082.5|9080.1|9081.7|9079.3|9082.6|9080.5|9081.3|9079|157
1620350100000|2021-05-07 01:15:00|9081.8|9079.4|9080.1|9077.7|9081.8|9079.9|9079.8|9077.6|169
1620350400000|2021-05-07 01:20:00|9080|9077.6|9081.2|9078.8|9081.4|9079.4|9078.9|9077|176
1620350700000|2021-05-07 01:25:00|9081.1|9078.7|9081.2|9078.8|9081.3|9078.9|9079.1|9076.7|168
1620351000000|2021-05-07 01:30:00|9081.3|9078.9|9080.7|9078.3|9081.9|9079.5|9079.6|9077.4|276
1620351300000|2021-05-07 01:35:00|9081|9078.6|9080.8|9078.4|9081.2|9079|9080|9077.9|207
1620351600000|2021-05-07 01:40:00|9081.1|9078.7|9079.2|9076.8|9081.1|9078.9|9078.9|9076.6|197
1620351900000|2021-05-07 01:45:00|9079.8|9077.4|9078.1|9075.7|9079.8|9077.4|9077.1|9075|216
1620352200000|2021-05-07 01:50:00|9078.2|9075.8|9079.4|9077|9079.5|9077.3|9077.5|9075.3|157
1620352500000|2021-05-07 01:55:00|9079.3|9076.9|9078.3|9075.9|9080|9078.2|9078.1|9075.9|200
1620352800000|2021-05-07 02:00:00|9078.4|9076|9079.1|9076.7|9079.1|9077.2|9076.8|9074.9|194
1620353100000|2021-05-07 02:05:00|9078.7|9077.2|9079.2|9076.8|9080.8|9078.7|9076.1|9073.7|275
1620353400000|2021-05-07 02:10:00|9079.3|9076.9|9078.2|9075.8|9079.3|9076.9|9076.3|9074.3|281
1620353700000|2021-05-07 02:15:00|9078.3|9075.9|9078.4|9076|9079.4|9077.4|9077.9|9075.8|166
1620354000000|2021-05-07 02:20:00|9078.5|9076.1|9077.7|9075.3|9078.5|9076.5|9077.3|9075.3|158
1620354300000|2021-05-07 02:25:00|9077.6|9075.2|9079.4|9077|9080.7|9078.5|9076.3|9074.8|264
1620354600000|2021-05-07 02:30:00|9079.9|9077.5|9081.8|9079.4|9082.2|9079.8|9079|9076.7|251
1620354900000|2021-05-07 02:35:00|9081.7|9079.3|9081.6|9079.2|9081.9|9079.8|9080.4|9078.6|159
1620355200000|2021-05-07 02:40:00|9081.1|9079.6|9081.7|9079.3|9082.6|9080.4|9081.1|9079.2|163
1620355500000|2021-05-07 02:45:00|9081.6|9079.2|9079.1|9076.7|9081.9|9079.9|9078.5|9076.6|151
1620355800000|2021-05-07 02:50:00|9079.2|9076.8|9079.2|9076.8|9079.7|9077.8|9078.2|9076.4|127
1620356100000|2021-05-07 02:55:00|9079.3|9076.9|9078.4|9076|9079.3|9077.3|9077.6|9075.6|102
1620356400000|2021-05-07 03:00:00|9078.3|9075.9|9077.5|9075.1|9078.8|9076.4|9076.8|9074.8|177
1620356700000|2021-05-07 03:05:00|9077.6|9075.2|9077.6|9075.2|9078.4|9076.4|9077|9075|220
1620357000000|2021-05-07 03:10:00|9077.5|9075.1|9077.4|9075|9077.7|9075.7|9076.5|9074.6|245
1620357300000|2021-05-07 03:15:00|9077.3|9074.9|9076.7|9074.3|9077.6|9075.5|9076.1|9074.1|292
1620357600000|2021-05-07 03:20:00|9076.6|9074.2|9075.8|9073.4|9077.1|9075.2|9075.8|9073.4|166
1620357900000|2021-05-07 03:25:00|9075.9|9073.5|9074.9|9072.5|9076|9074.1|9074.2|9071.8|192
1620358200000|2021-05-07 03:30:00|9075|9072.6|9075.1|9072.7|9075.2|9073.2|9073.9|9071.9|153
1620358500000|2021-05-07 03:35:00|9075|9072.6|9072.8|9070.4|9075.5|9073.6|9071.9|9069.8|238
1620358800000|2021-05-07 03:40:00|9072.7|9070.3|9073.6|9071.2|9074|9071.9|9072.7|9070.3|141
1620359100000|2021-05-07 03:45:00|9073.7|9071.3|9073|9071.5|9073.7|9071.6|9072.9|9070.9|112
1620359400000|2021-05-07 03:50:00|9072.9|9071.4|9074.3|9071.9|9074.5|9072.5|9072.5|9070.3|161
1620359700000|2021-05-07 03:55:00|9074.2|9071.8|9074.3|9071.9|9074.5|9072.5|9073.6|9071.5|85
1620360000000|2021-05-07 04:00:00|9074.4|9072|9073.4|9071|9074.5|9072.4|9073|9070.9|90
1620360300000|2021-05-07 04:05:00|9073.5|9071.1|9072.6|9071.1|9073.5|9071.5|9072.2|9070.2|135
1620360600000|2021-05-07 04:10:00|9072.7|9071.2|9073.4|9071|9073.4|9071.2|9071.8|9070|131
1620360900000|2021-05-07 04:15:00|9073.3|9070.9|9072.6|9070.2|9073.4|9071.4|9072.1|9070.1|143
1620361200000|2021-05-07 04:20:00|9072.5|9070.1|9072.6|9070.2|9072.7|9070.9|9072|9070.1|77
1620361500000|2021-05-07 04:25:00|9072.7|9070.3|9073.9|9071.5|9074|9071.9|9072.1|9070.1|150
1620361800000|2021-05-07 04:30:00|9073.2|9071.7|9072.6|9070.2|9073.8|9071.8|9071.7|9069.3|188
1620362100000|2021-05-07 04:35:00|9072.1|9070.6|9073.5|9071.1|9073.5|9071.5|9072.1|9070.2|86
1620362400000|2021-05-07 04:40:00|9073.4|9071|9073.4|9071|9073.6|9071.5|9072|9070.2|123
1620362700000|2021-05-07 04:45:00|9073.5|9071.1|9074.4|9072|9074.5|9072.6|9072.9|9070.8|112
1620363000000|2021-05-07 04:50:00|9074.3|9071.9|9074.1|9071.7|9074.4|9072.4|9073.5|9071.6|62
1620363300000|2021-05-07 04:55:00|9074.2|9071.8|9075|9072.6|9075.3|9073.2|9073.1|9071|205
1620363600000|2021-05-07 05:00:00|9075.1|9072.7|9073.9|9072.4|9075.1|9073.2|9073.6|9071.7|130
1620363900000|2021-05-07 05:05:00|9073.8|9072.3|9073.7|9072.2|9074.6|9072.5|9073.4|9071.3|125
1620364200000|2021-05-07 05:10:00|9073.8|9072.3|9074.3|9071.9|9074.3|9072.3|9073.1|9071.1|130
1620364500000|2021-05-07 05:15:00|9074.4|9072|9072.6|9071.1|9074.6|9072.6|9072.1|9070.2|218
1620364800000|2021-05-07 05:20:00|9072.7|9071.2|9073.2|9071.7|9073.8|9071.7|9072.3|9070.3|106
1620365100000|2021-05-07 05:25:00|9073.1|9071.6|9074.2|9071.8|9074.2|9072.2|9072.5|9070.7|131
1620365400000|2021-05-07 05:30:00|9074.1|9071.7|9074.5|9073|9075.2|9073.1|9073|9071.1|159
1620365700000|2021-05-07 05:35:00|9074.8|9072.4|9074.3|9071.9|9074.8|9073.2|9073.7|9071.7|150
1620366000000|2021-05-07 05:40:00|9074.4|9072|9074.5|9072.1|9075.1|9072.7|9073.7|9071.6|163
1620366300000|2021-05-07 05:45:00|9074.4|9072|9075.3|9073.8|9075.4|9073.9|9073.9|9071.9|181
1620366600000|2021-05-07 05:50:00|9075.4|9073.9|9076.6|9075.1|9077.4|9075.4|9074.7|9072.8|201
1620366900000|2021-05-07 05:55:00|9076.5|9075|9077.4|9075|9077.5|9075.5|9076.2|9074.2|128
1620367200000|2021-05-07 06:00:00|9076.4|9074.9|9077.5|9075.1|9078.4|9076.3|9076.4|9074.4|152
1620367500000|2021-05-07 06:05:00|9077.6|9075.2|9076.4|9074.9|9078.4|9076.4|9075.3|9073.3|238
1620367800000|2021-05-07 06:10:00|9076.2|9074.7|9077.3|9075.8|9077.9|9076|9075.6|9073.7|242
1620368100000|2021-05-07 06:15:00|9077.4|9075.9|9077.5|9075.1|9079.5|9077.8|9076.4|9074.9|249
1620368400000|2021-05-07 06:20:00|9077.6|9075.2|9078.6|9077.1|9079.9|9078.4|9076.7|9074.9|245
1620368700000|2021-05-07 06:25:00|9078.7|9077.2|9081.1|9079.6|9081.5|9079.6|9078.6|9076.7|235
1620369000000|2021-05-07 06:30:00|9081|9079.5|9078.5|9076.1|9081.2|9079.5|9078|9076|192
1620369300000|2021-05-07 06:35:00|9078.6|9076.2|9080|9077.6|9081.1|9079.2|9077.4|9075.5|282
1620369600000|2021-05-07 06:40:00|9079.2|9077.7|9079.3|9076.9|9081|9079.5|9078.4|9076.4|220
1620369900000|2021-05-07 06:45:00|9079.1|9077.6|9076.6|9075.1|9079.5|9077.7|9076.5|9074.7|188
1620370200000|2021-05-07 06:50:00|9076.5|9075|9077.9|9076.4|9078.3|9076.4|9076.3|9074.5|202
1620370500000|2021-05-07 06:55:00|9077.8|9076.3|9077.8|9076.3|9079.3|9077.5|9077.6|9075.7|176
1620370800000|2021-05-07 07:00:00|9077.9|9076.4|9070.6|9069.1|9078.5|9076.6|9070.3|9068.5|307
1620371100000|2021-05-07 07:05:00|9070.5|9069|9068.9|9067.4|9071|9069.2|9067.1|9065.1|335
1620371400000|2021-05-07 07:10:00|9068.8|9067.3|9059.7|9057.3|9068.9|9067.4|9059.3|9056.9|468
1620371700000|2021-05-07 07:15:00|9059.6|9057.2|9067.2|9064.8|9068.7|9066.3|9059.1|9057.2|756
1620372000000|2021-05-07 07:20:00|9067.4|9065|9069.8|9068.3|9071.6|9069.9|9066.3|9064.4|475
1620372300000|2021-05-07 07:25:00|9069.9|9068.4|9077|9074.6|9077|9074.9|9069.7|9068.2|405
1620372600000|2021-05-07 07:30:00|9076.9|9074.5|9076|9073.6|9077.4|9075.8|9075.3|9073.4|358
1620372900000|2021-05-07 07:35:00|9076.1|9073.7|9075.1|9072.7|9078.4|9076.5|9073.3|9071.1|393
1620373200000|2021-05-07 07:40:00|9075|9072.6|9077.6|9075.2|9079.8|9077.8|9074.7|9072.6|329
1620373500000|2021-05-07 07:45:00|9077.7|9075.3|9078.4|9076|9085.9|9083.5|9077.2|9075.2|519
1620373800000|2021-05-07 07:50:00|9078|9076.5|9081.4|9079.9|9082.8|9080.6|9076.2|9074.2|338
1620374100000|2021-05-07 07:55:00|9081.3|9079.8|9084.8|9082.4|9089.1|9087.4|9080.4|9078.4|387
1620374400000|2021-05-07 08:00:00|9084.3|9082.8|9076.9|9075.4|9085.9|9083.5|9076.8|9075|418
1620374700000|2021-05-07 08:05:00|9077.2|9075.7|9072|9070.5|9078.5|9076.5|9071.2|9069.5|419
1620375000000|2021-05-07 08:10:00|9072.1|9070.6|9072.9|9070.5|9075.4|9073.4|9071|9069.2|284
1620375300000|2021-05-07 08:15:00|9073.3|9070.9|9076.7|9074.3|9076.8|9074.8|9071.4|9069.3|305
1620375600000|2021-05-07 08:20:00|9076.4|9074|9081.2|9079.7|9083.6|9081.4|9075.6|9073.4|374
1620375900000|2021-05-07 08:25:00|9081.3|9079.8|9079.7|9077.3|9082|9079.9|9078.1|9075.9|284
1620376200000|2021-05-07 08:30:00|9079.9|9077.5|9077.8|9075.4|9080.1|9077.7|9073.9|9071.8|304
1620376500000|2021-05-07 08:35:00|9077.7|9075.3|9072.9|9071.4|9077.9|9075.8|9072.7|9070.5|348
1620376800000|2021-05-07 08:40:00|9073|9071.5|9073.4|9071|9074.3|9072.4|9072.8|9070.8|192
1620377100000|2021-05-07 08:45:00|9073.3|9070.9|9073|9071.5|9074.3|9072.3|9069.7|9067.7|316
1620377400000|2021-05-07 08:50:00|9073.5|9071.1|9074.6|9073.1|9075.1|9073.3|9072.4|9070.5|213
1620377700000|2021-05-07 08:55:00|9074.7|9073.2|9075.7|9073.3|9079.8|9078.2|9074.4|9072.6|355
1620378000000|2021-05-07 09:00:00|9075.6|9073.2|9076.5|9075|9076.8|9075|9073.1|9071.2|315
1620378300000|2021-05-07 09:05:00|9076.4|9074.9|9075.5|9074|9076.8|9075|9072.9|9071|216
1620378600000|2021-05-07 09:10:00|9075.9|9074.4|9076.7|9074.3|9077.8|9075.8|9075.3|9073|241
1620378900000|2021-05-07 09:15:00|9076.8|9074.4|9075.1|9072.7|9076.8|9074.7|9073.8|9071.8|237
1620379200000|2021-05-07 09:20:00|9074.6|9073.1|9075.6|9074.1|9076.1|9074.1|9074.1|9072.1|273
1620379500000|2021-05-07 09:25:00|9075.5|9074|9075.7|9073.3|9077|9075.2|9074.8|9072.7|223
1620379800000|2021-05-07 09:30:00|9076|9073.6|9076.7|9075.2|9078.7|9076.6|9075.4|9073.5|260
1620380100000|2021-05-07 09:35:00|9076.8|9075.3|9080.5|9079|9081.2|9079.3|9076.6|9074.9|325
1620380400000|2021-05-07 09:40:00|9080.6|9079.1|9080.6|9079.1|9082|9080.1|9078.8|9076.9|258
1620380700000|2021-05-07 09:45:00|9080.5|9079|9080|9077.6|9081.3|9079.3|9078.7|9077.1|175
1620381000000|2021-05-07 09:50:00|9079.7|9078.2|9078.5|9077|9079.8|9078.2|9078.5|9076.7|145
1620381300000|2021-05-07 09:55:00|9078.6|9077.1|9076.7|9074.3|9079|9077.1|9075.2|9073.2|335
1620381600000|2021-05-07 10:00:00|9077.1|9074.7|9073.2|9070.8|9077.3|9075.1|9072.1|9070.1|245
1620381900000|2021-05-07 10:05:00|9073.3|9070.9|9075.7|9073.3|9075.9|9073.5|9072.4|9070.5|256
1620382200000|2021-05-07 10:10:00|9075.8|9073.4|9075.8|9073.4|9076|9073.9|9074.7|9072.6|232
1620382500000|2021-05-07 10:15:00|9075.7|9073.3|9075.3|9072.9|9075.8|9074|9073.6|9071.7|280
1620382800000|2021-05-07 10:20:00|9075|9073.5|9078|9076.5|9078|9076.5|9073.8|9071.8|251
1620383100000|2021-05-07 10:25:00|9077.9|9076.4|9081.7|9079.3|9081.7|9079.6|9077.9|9075.9|308
1620383400000|2021-05-07 10:30:00|9081.8|9079.4|9085.4|9083.9|9086.4|9084.6|9081.4|9079.4|302
1620383700000|2021-05-07 10:35:00|9085.7|9084.2|9086.6|9084.2|9086.9|9085.2|9085.5|9083.5|196
1620384000000|2021-05-07 10:40:00|9086.7|9084.3|9086.6|9084.2|9087.3|9085.3|9085.4|9083.2|236
1620384300000|2021-05-07 10:45:00|9086.7|9084.3|9088.4|9086|9089.4|9087.7|9085.2|9083.4|255
1620384600000|2021-05-07 10:50:00|9088.5|9086.1|9089.4|9087.9|9090.8|9088.6|9088|9086|199
1620384900000|2021-05-07 10:55:00|9089.2|9087.7|9093|9090.6|9093.8|9091.8|9088.4|9086.9|418
1620385200000|2021-05-07 11:00:00|9092.9|9090.5|9090.8|9088.4|9094.4|9092.8|9090.1|9088.3|267
1620385500000|2021-05-07 11:05:00|9090.7|9088.3|9089.3|9087.8|9091|9088.9|9089.1|9087|137
1620385800000|2021-05-07 11:10:00|9089.7|9088.2|9087|9085.5|9089.9|9088.2|9086.5|9085|208
1620386100000|2021-05-07 11:15:00|9086.9|9085.4|9088.6|9087.1|9089|9087.3|9086.8|9085|196
1620386400000|2021-05-07 11:20:00|9088.7|9087.2|9087.9|9086.4|9088.9|9087.4|9086.6|9085|188
1620386700000|2021-05-07 11:25:00|9088|9086.5|9087.9|9086.4|9089.2|9087.4|9087.6|9086.1|192
1620387000000|2021-05-07 11:30:00|9087.8|9086.3|9090.1|9088.6|9091.1|9089.2|9087.8|9086.2|249
1620387300000|2021-05-07 11:35:00|9090.2|9088.7|9089.4|9087.9|9091.3|9089.6|9085.2|9083.7|341
1620387600000|2021-05-07 11:40:00|9089.5|9088|9088.4|9086|9090.3|9088.8|9087.5|9085.9|283
1620387900000|2021-05-07 11:45:00|9088.2|9085.8|9087.6|9086.1|9088.4|9086.3|9085.2|9083.5|335
1620388200000|2021-05-07 11:50:00|9087.7|9086.2|9086.8|9084.4|9088.9|9087|9085.5|9083.6|393
1620388500000|2021-05-07 11:55:00|9086.7|9084.3|9086.5|9084.1|9086.8|9085.1|9084.7|9083.2|350
1620388800000|2021-05-07 12:00:00|9086.4|9084|9090.5|9088.1|9091.6|9089.8|9086.2|9084|429
1620389100000|2021-05-07 12:05:00|9090.4|9088|9093.6|9092.1|9093.7|9092.2|9089.8|9088|316
1620389400000|2021-05-07 12:10:00|9093.7|9092.2|9091.9|9090.4|9094.5|9093|9091|9088.9|369
1620389700000|2021-05-07 12:15:00|9091.8|9090.3|9091.2|9089.7|9092.4|9090.5|9089.3|9087.8|297
1620390000000|2021-05-07 12:20:00|9091.1|9089.6|9087.9|9086.4|9091.8|9090.3|9086.9|9085.1|305
1620390300000|2021-05-07 12:25:00|9087.8|9086.3|9086.6|9081.6|9089.3|9086.9|9083.2|9078.2|357
1620390600000|2021-05-07 12:30:00|9086.4|9081.4|9040.8|9038.4|9087.1|9082.1|9038.2|9035.8|1680
1620390900000|2021-05-07 12:35:00|9040.7|9038.3|9033|9030.6|9041.8|9039.4|9022.9|9020.5|1423
1620391200000|2021-05-07 12:40:00|9032.3|9029.9|9031.8|9030.3|9032.3|9030.3|9025.1|9023.1|1196
1620391500000|2021-05-07 12:45:00|9031.6|9030.1|9029.6|9027.2|9039.6|9037.2|9028.4|9026.2|1019
1620391800000|2021-05-07 12:50:00|9029.3|9026.9|9027.6|9025.2|9029.9|9027.9|9021.8|9019.4|970
1620392100000|2021-05-07 12:55:00|9027.7|9025.3|9037.6|9035.2|9038.9|9036.9|9025.4|9023.1|1055
1620392400000|2021-05-07 13:00:00|9037.4|9035|9045.2|9042.8|9045.2|9042.8|9031.3|9029.8|1122
1620392700000|2021-05-07 13:05:00|9045.5|9043.1|9050.8|9048.4|9056.6|9054.2|9043.3|9041|1245
1620393000000|2021-05-07 13:10:00|9051.2|9048.8|9046|9044.5|9054.4|9052.4|9045.5|9043.9|813
1620393300000|2021-05-07 13:15:00|9046.1|9044.6|9049.3|9047.8|9050.1|9048.1|9045.4|9043.8|898
1620393600000|2021-05-07 13:20:00|9049.5|9048|9054.9|9052.5|9057.6|9055.3|9049.5|9047.9|992
1620393900000|2021-05-07 13:25:00|9055|9052.6|9055.5|9053.1|9057.2|9055|9049.9|9047.5|717
1620394200000|2021-05-07 13:30:00|9055.4|9053|9056.1|9053.7|9058.4|9056.3|9051.7|9049.8|668
1620394500000|2021-05-07 13:35:00|9056.3|9053.9|9052.3|9049.9|9060|9057.6|9051.2|9049.2|702
1620394800000|2021-05-07 13:40:00|9052.5|9050.1|9056.5|9055|9061.5|9059.3|9051.3|9049.2|664
1620395100000|2021-05-07 13:45:00|9056.1|9054.6|9046.3|9044.8|9060.2|9058.5|9045.8|9044|630
1620395400000|2021-05-07 13:50:00|9046.2|9044.7|9049.6|9047.2|9051.7|9049.3|9045.7|9043.8|714
1620395700000|2021-05-07 13:55:00|9049.2|9046.8|9046.4|9044|9051|9049.5|9044.5|9042.9|461
1620396000000|2021-05-07 14:00:00|9046.3|9043.9|9043.3|9040.9|9048.6|9046.2|9040.6|9038.5|685
1620396300000|2021-05-07 14:05:00|9043.4|9041|9039.2|9036.8|9044.4|9042|9038|9036|525
1620396600000|2021-05-07 14:10:00|9039.4|9037|9034.1|9031.7|9039.4|9037|9033.2|9030.8|511
1620396900000|2021-05-07 14:15:00|9034|9031.6|9026.5|9025|9034.1|9031.7|9025.6|9024.1|502
1620397200000|2021-05-07 14:20:00|9026.6|9025.1|9027.2|9024.8|9027.3|9025.7|9019.6|9017.7|623
1620397500000|2021-05-07 14:25:00|9027.3|9024.9|9022.4|9020|9027.9|9025.5|9020.9|9018.9|523
1620397800000|2021-05-07 14:30:00|9022.2|9019.8|9020.9|9018.5|9022.5|9020.3|9019.1|9016.9|472
1620398100000|2021-05-07 14:35:00|9021|9018.6|9025.7|9023.3|9027.8|9025.4|9019.1|9016.7|525
1620398400000|2021-05-07 14:40:00|9025|9023.5|9022.4|9020|9026.5|9024.1|9021.7|9019.3|509
1620398700000|2021-05-07 14:45:00|9022.3|9019.9|9022.2|9019.8|9024.8|9022.7|9018.2|9015.8|514
1620399000000|2021-05-07 14:50:00|9022|9019.6|9032.2|9029.8|9033.4|9031|9021.6|9019.6|548
1620399300000|2021-05-07 14:55:00|9032.8|9030.4|9029.5|9027.1|9034|9031.9|9027.1|9025.2|472
1620399600000|2021-05-07 15:00:00|9029.6|9027.2|9023.5|9021.1|9030.5|9028.4|9022.7|9020.7|553
1620399900000|2021-05-07 15:05:00|9023.4|9021|9023.8|9022.3|9027.2|9025|9023|9020.8|341
1620400200000|2021-05-07 15:10:00|9023.7|9022.2|9020|9017.6|9023.8|9022.3|9019.7|9017.6|324
1620400500000|2021-05-07 15:15:00|9020.3|9017.9|9022|9020.5|9023|9021.2|9019.1|9017.2|353
1620400800000|2021-05-07 15:20:00|9022.1|9020.6|9017.6|9016.1|9023|9021.2|9017.2|9015.2|332
1620401100000|2021-05-07 15:25:00|9017.7|9016.2|9024.4|9022|9025.5|9023.8|9017.6|9016.1|426
1620401400000|2021-05-07 15:30:00|9024|9021.6|9017.6|9015.2|9024.5|9022.1|9015.7|9013.9|399
1620401700000|2021-05-07 15:35:00|9017.8|9015.4|9014.3|9012.8|9018|9016|9013.4|9011.2|377
1620402000000|2021-05-07 15:40:00|9014.2|9012.7|9010.6|9008.2|9014.7|9012.8|9009.7|9007.8|359
1620402300000|2021-05-07 15:45:00|9010.7|9008.3|9010.4|9008.9|9011.6|9009.7|9008.9|9007.2|382
1620402600000|2021-05-07 15:50:00|9010.3|9008.8|9012.9|9011.4|9014.3|9012.3|9009.7|9008.2|339
1620402900000|2021-05-07 15:55:00|9013.2|9010.8|9010.6|9008.2|9015|9013.1|9010.2|9008.1|238
1620403200000|2021-05-07 16:00:00|9010.5|9008.1|9014.8|9012.4|9014.9|9012.5|9010.4|9008.1|303
1620403500000|2021-05-07 16:05:00|9014.7|9012.3|9019.9|9017.5|9020.1|9017.9|9014.3|9012.2|343
1620403800000|2021-05-07 16:10:00|9020|9017.6|9019.7|9017.3|9020|9018|9017.6|9015.7|267
1620404100000|2021-05-07 16:15:00|9019.8|9017.4|9019.1|9017.6|9020.8|9018.6|9017.6|9016.1|274
1620404400000|2021-05-07 16:20:00|9019|9017.5|9019.3|9017.8|9022.2|9020.2|9018.8|9017.2|215
1620404700000|2021-05-07 16:25:00|9019.9|9017.5|9018.1|9015.7|9020.5|9018.7|9017.5|9015.4|383
1620405000000|2021-05-07 16:30:00|9017.9|9015.5|9017.3|9015.8|9019|9016.9|9016.7|9014.4|460
1620405300000|2021-05-07 16:35:00|9017.4|9015.9|9023.5|9021.1|9024.8|9022.7|9017.3|9015.4|527
1620405600000|2021-05-07 16:40:00|9023.4|9021|9022.9|9021.4|9023.6|9021.7|9021.7|9019.4|357
1620405900000|2021-05-07 16:45:00|9023.2|9020.8|9024.9|9023.4|9025.8|9023.6|9022.7|9020.5|289
1620406200000|2021-05-07 16:50:00|9025|9023.5|9025.2|9022.8|9025.6|9023.7|9024.1|9021.8|275
1620406500000|2021-05-07 16:55:00|9025.3|9022.9|9021.7|9019.3|9025.6|9023.7|9020.8|9018.4|338
1620406800000|2021-05-07 17:00:00|9021.5|9020|9017.9|9015.5|9023.1|9021|9017.5|9015.5|294
1620407100000|2021-05-07 17:05:00|9018|9015.6|9016.6|9015.1|9018.7|9016.7|9015.3|9013.5|300
1620407400000|2021-05-07 17:10:00|9016.7|9015.2|9011.9|9009.5|9017.8|9015.8|9010.5|9008.2|294
1620407700000|2021-05-07 17:15:00|9011.8|9009.4|9014.1|9011.7|9017.6|9015.2|9011.7|9009.4|410
1620408000000|2021-05-07 17:20:00|9014.2|9011.8|9013.9|9012.4|9018.3|9016|9013.7|9011.6|474
1620408300000|2021-05-07 17:25:00|9014.1|9012.6|9016.2|9013.8|9016.3|9014.4|9012.4|9010.9|465
1620408600000|2021-05-07 17:30:00|9016.3|9013.9|9016.5|9015|9017.8|9016.3|9015.4|9013.7|386
1620408900000|2021-05-07 17:35:00|9016.4|9014.9|9014.4|9012|9017.6|9015.7|9013.4|9011.1|361
1620409200000|2021-05-07 17:40:00|9014.3|9011.9|9016.2|9013.8|9016.9|9015|9014.2|9011.8|286
1620409500000|2021-05-07 17:45:00|9016.1|9013.7|9010.6|9009.1|9016.2|9014.1|9010.5|9008.6|303
1620409800000|2021-05-07 17:50:00|9010.7|9009.2|9015.3|9012.9|9015.6|9013.5|9010.4|9008.7|301
1620410100000|2021-05-07 17:55:00|9015.4|9013|9014.1|9011.7|9015.4|9013.6|9012.6|9010.5|243
1620410400000|2021-05-07 18:00:00|9014|9011.6|9015.8|9014.3|9017.9|9016.3|9014|9011.6|323
1620410700000|2021-05-07 18:05:00|9015.9|9014.4|9015.1|9013.6|9016|9014.5|9013.7|9012.2|190
1620411000000|2021-05-07 18:10:00|9015.4|9013.9|9014.1|9011.7|9016.3|9014.3|9013.2|9011.5|207
1620411300000|2021-05-07 18:15:00|9014|9011.6|9014.2|9012.7|9015|9013.5|9013.3|9011.6|141
1620411600000|2021-05-07 18:20:00|9014.3|9012.8|9013.8|9012.3|9015.7|9014.2|9013.7|9012.2|162
1620411900000|2021-05-07 18:25:00|9013.5|9012|9014.6|9012.2|9015.1|9013.6|9013|9011.4|136
1620412200000|2021-05-07 18:30:00|9014|9012.5|9013.4|9011.9|9014.8|9012.5|9011.7|9009.8|195
1620412500000|2021-05-07 18:35:00|9013.5|9012|9014.9|9012.5|9016.7|9014.4|9013.3|9011.8|292
1620412800000|2021-05-07 18:40:00|9014.8|9012.4|9014|9011.6|9015.6|9013.7|9013.4|9011.6|242
1620413100000|2021-05-07 18:45:00|9014.3|9011.9|9012.6|9011.1|9014.3|9012.6|9011.8|9010|237
1620413400000|2021-05-07 18:50:00|9013|9010.6|9011.8|9010.3|9013|9011.2|9011.7|9009.9|228
1620413700000|2021-05-07 18:55:00|9011.7|9010.2|9011.1|9009.6|9012.5|9011|9010.9|9009.3|278
1620414000000|2021-05-07 19:00:00|9011|9009.5|9011.4|9009|9012.6|9010.2|9009.2|9007.2|242
1620414300000|2021-05-07 19:05:00|9011.3|9008.9|9010.6|9008.2|9011.5|9009.1|9008.6|9006.5|258
1620414600000|2021-05-07 19:10:00|9010.2|9007.8|9009.4|9007.9|9011.9|9009.5|9009.4|9007.5|221
1620414900000|2021-05-07 19:15:00|9009.3|9007.8|9007.7|9005.3|9010|9008|9007.5|9005.1|248
1620415200000|2021-05-07 19:20:00|9007.8|9005.4|9011.3|9008.9|9011.7|9009.3|9007.4|9005|319
1620415500000|2021-05-07 19:25:00|9011.4|9009|9009.2|9007.7|9012|9010|9008.8|9007|255
1620415800000|2021-05-07 19:30:00|9009.3|9007.8|9009.5|9008|9010.5|9008.5|9008.4|9006.9|244
1620416100000|2021-05-07 19:35:00|9009.6|9008.1|9009.1|9006.7|9011.8|9009.6|9009|9006.6|273
1620416400000|2021-05-07 19:40:00|9009.2|9006.8|9008.1|9005.7|9009.4|9007.2|9007.4|9005.3|278
1620416700000|2021-05-07 19:45:00|9008.2|9005.8|9007.1|9005.6|9008.2|9006.5|9006.6|9004.8|213
1620417000000|2021-05-07 19:50:00|9007.3|9005.8|9006.9|9005.4|9008.4|9006.7|9006.6|9004.8|186
1620417300000|2021-05-07 19:55:00|9007.1|9005.6|9008.5|9007|9010.1|9008.6|9006.7|9005.2|191
1620417600000|2021-05-07 20:00:00|9009|9006.6|9009.7|9007.3|9010|9007.9|9007.7|9005.7|199
1620417900000|2021-05-07 20:05:00|9009.8|9007.4|9008.7|9006.3|9009.8|9007.6|9008.6|9006.2|86
1620418200000|2021-05-07 20:10:00|9008.6|9006.2|9008.4|9006|9009.9|9007.5|9008.2|9005.9|121
1620418500000|2021-05-07 20:15:00|9008.5|9006.1|9006|9003.6|9008.5|9006.1|9005.7|9003.3|149
1620418800000|2021-05-07 20:20:00|9005.9|9003.5|9008.1|9005.7|9008.7|9006.3|9004.9|9002.5|221
1620419100000|2021-05-07 20:25:00|9008|9005.6|9007.8|9005.4|9009.1|9006.9|9006.8|9004.1|191
1620419400000|2021-05-07 20:30:00|9007.6|9005.2|9010.7|9008.3|9011.8|9009.4|9007.6|9005.2|200
1620419700000|2021-05-07 20:35:00|9010.6|9008.2|9009.9|9007.5|9011.2|9009.2|9009.3|9006.2|125
1620420000000|2021-05-07 20:40:00|9009.8|9007.4|9009.1|9006.7|9010.4|9008.4|9009|9006.6|97
1620420300000|2021-05-07 20:45:00|9009.2|9006.8|9006.6|9004.2|9010.4|9008|9005.9|9003.5|160
1620420600000|2021-05-07 20:50:00|9006.5|9004.1|9007.1|9004.7|9008.2|9005.8|9006.3|9002.9|139
1620420900000|2021-05-07 20:55:00|9006.8|9004.4|9008.1|9003.7|9010.4|9005.4|9005.1|9000.1|325
1620590400000|2021-05-09 20:00:00|9021.9|9010.9|9021.9|9010.9|9021.9|9010.9|9021.9|9010.9|1
1620591000000|2021-05-09 20:10:00|9020.8|9009.8|9020.8|9009.8|9020.8|9009.8|9020.8|9009.8|1
1620591600000|2021-05-09 20:20:00|9021.9|9010.9|9021.8|9010.8|9021.9|9010.9|9021.8|9010.8|2
1620593400000|2021-05-09 20:50:00|9021.3|9010.3|9021.4|9010.4|9025|9014|9021.3|9010.3|7
1620593700000|2021-05-09 20:55:00|9029.8|9018.8|9029.8|9018.8|9029.8|9018.8|9019.2|9008.2|20
1620594000000|2021-05-09 21:00:00|9028.8|9017.8|9018.1|9007.1|9029.6|9018.6|9017.8|9006.8|36
1620594300000|2021-05-09 21:05:00|9018|9007|9015.6|9004.6|9027.5|9016.5|9012.1|9001.5|1218
1620594600000|2021-05-09 21:10:00|9016.1|9005.1|9015|9004|9018.4|9007.4|9011.9|9000.9|138
1620594900000|2021-05-09 21:15:00|9014.1|9003.1|9022.1|9011.1|9023.3|9012.3|9014.1|9003.1|70
1620595200000|2021-05-09 21:20:00|9017.2|9006.2|9016.6|9006.2|9027|9016|9014.7|9003.7|2151
1620595500000|2021-05-09 21:25:00|9016|9005|9019.1|9008.1|9027.5|9016.5|9014.2|9003.2|626
1620595800000|2021-05-09 21:30:00|9014.7|9003.7|9016.6|9005.6|9032.4|9021.4|9010.4|8999.4|373
1620596100000|2021-05-09 21:35:00|9015.1|9004.1|9013.6|9002.6|9027.5|9016.5|9008.6|8997.6|241
1620596400000|2021-05-09 21:40:00|9015.7|9004.7|9011|9000|9016.1|9005.1|9007|8996|105
1620596700000|2021-05-09 21:45:00|9014.3|9003.3|9007.8|9002.8|9015.6|9007.9|9006.9|8999.4|103
1620597000000|2021-05-09 21:50:00|9008.6|9003.6|9008.2|9003.2|9010.5|9005.5|9007.3|9002.3|73
1620597300000|2021-05-09 21:55:00|9009|9004|9007.5|9002.5|9014.9|9009.9|9005.8|9000.8|234
1620597600000|2021-05-09 22:00:00|9008.4|9003.4|9005|9000.8|9012.5|9007.5|9004|8999|514
1620597900000|2021-05-09 22:05:00|9005.5|9000.7|9003.1|8999.6|9005.6|9002.6|9002.8|8999.6|287
1620598200000|2021-05-09 22:10:00|9002.9|9000.5|9002.4|9000|9004.2|9000.6|9002.1|8998.2|256
1620598500000|2021-05-09 22:15:00|9002.3|8999.7|9003.1|9000.3|9003.2|9000.4|9001.5|8998.9|245
1620598800000|2021-05-09 22:20:00|9003|9000.4|9005.4|9003|9005.9|9003.2|9001.8|8998.4|337
1620599100000|2021-05-09 22:25:00|9005.5|9003.1|9011.1|9008.7|9011.4|9008.9|9005.5|9002.9|359
1620599400000|2021-05-09 22:30:00|9011.2|9008.8|9010|9007.6|9011.3|9008.8|9009.4|9006|306
1620599700000|2021-05-09 22:35:00|9010.1|9007.7|9009.2|9006.8|9011.5|9008.8|9009.2|9006.3|172
1620600000000|2021-05-09 22:40:00|9009.3|9006.9|9008.6|9006.2|9009.7|9007.1|9007.4|9004|208
1620600300000|2021-05-09 22:45:00|9008.7|9006.3|9006.9|9004.5|9008.8|9006.4|9006.8|9004.4|99
1620600600000|2021-05-09 22:50:00|9007|9004.6|9007.1|9004.7|9007.6|9005.3|9006.6|9004.3|121
1620600900000|2021-05-09 22:55:00|9007|9005.5|9006.4|9004|9007.3|9005.5|9006|9003.5|125
1620601200000|2021-05-09 23:00:00|9006.3|9003.9|9005.5|9003.1|9006.3|9004.1|9005|9003|166
1620601500000|2021-05-09 23:05:00|9005.4|9003|9004.2|9002.7|9005.6|9003.2|9003.8|9001.4|91
1620601800000|2021-05-09 23:10:00|9004.3|9002.8|9003.8|9001.4|9004.8|9002.8|9002.6|9000.7|98
1620602100000|2021-05-09 23:15:00|9003.9|9001.5|9004.2|9002.7|9004.6|9002.7|9003.3|9001.3|126
1620602400000|2021-05-09 23:20:00|9004.6|9002.2|9003.1|9001.6|9004.7|9002.4|9002.6|9001.1|123
1620602700000|2021-05-09 23:25:00|9003.2|9001.7|9003.2|9000.8|9004|9001.9|9002.6|9000.6|107
1620603000000|2021-05-09 23:30:00|9003.3|9000.9|9002.8|9001.3|9003.3|9001.4|9002.6|9000.6|94
1620603300000|2021-05-09 23:35:00|9003.2|9000.8|9003|9000.6|9003.9|9001.6|9002.6|9000.6|116
1620603600000|2021-05-09 23:40:00|9002.9|9000.5|9003|9000.6|9003.2|9000.8|9001.7|8999.5|188
1620603900000|2021-05-09 23:45:00|9002.9|9000.5|9003.8|9001.4|9003.8|9001.9|9002.6|9000.3|144
1620604200000|2021-05-09 23:50:00|9003.9|9001.5|9003.9|9001.5|9005.2|9002.6|9002|8999.9|255
1620604500000|2021-05-09 23:55:00|9003.8|9001.4|9006.4|9004|9006.6|9004.6|9003.2|9001.4|192
1620604800000|2021-05-10 00:00:00|9006.1|9004.6|9007.2|9004.8|9011.2|9009.2|9006.1|9004.6|420
1620605100000|2021-05-10 00:05:00|9007.3|9004.9|9009.5|9007.1|9009.8|9007.3|9007.2|9004.8|299
1620605400000|2021-05-10 00:10:00|9009.4|9007|9009.5|9007.1|9009.8|9007.3|9007.6|9005.2|283
1620605700000|2021-05-10 00:15:00|9009.4|9007|9009|9006.6|9010.8|9008.4|9008.1|9006|318
1620606000000|2021-05-10 00:20:00|9008.4|9006.9|9013.9|9011.5|9014.3|9011.7|9008.4|9006.6|251
1620606300000|2021-05-10 00:25:00|9013.8|9011.4|9013.8|9011.4|9014.7|9012.4|9013.6|9011.2|212
1620606600000|2021-05-10 00:30:00|9013.1|9010.7|9013.2|9010.8|9014.8|9012.5|9012.3|9010.3|215
1620606900000|2021-05-10 00:35:00|9013.3|9010.9|9015.4|9013|9015.5|9013|9012.9|9010.8|224
1620607200000|2021-05-10 00:40:00|9015.3|9012.9|9013.4|9011.9|9015.5|9013.1|9013.4|9011.5|173
1620607500000|2021-05-10 00:45:00|9013.3|9011.8|9012.5|9010.1|9014.6|9012.5|9011.9|9009.5|185
1620607800000|2021-05-10 00:50:00|9012.2|9009.8|9012.9|9010.5|9013.8|9011.4|9012.2|9009.8|210
1620608100000|2021-05-10 00:55:00|9013|9010.6|9012.3|9009.9|9013.4|9011|9011.5|9009.6|193
1620608400000|2021-05-10 01:00:00|9012.4|9010|9012.7|9010.3|9013.5|9011.4|9011.2|9008.8|263
1620608700000|2021-05-10 01:05:00|9012.6|9010.2|9013.9|9011.5|9015.1|9013.1|9012.4|9010.2|244
1620609000000|2021-05-10 01:10:00|9013.7|9011.3|9013.3|9010.9|9015.9|9013.8|9013.3|9010.9|264
1620609300000|2021-05-10 01:15:00|9013.4|9011|9016.6|9014.2|9017|9014.7|9013.4|9011|286
1620609600000|2021-05-10 01:20:00|9016.5|9014.1|9018|9016.5|9019.1|9016.7|9015.3|9013.4|253
1620609900000|2021-05-10 01:25:00|9017.9|9016.4|9016.5|9015|9018.7|9016.8|9014.9|9013|240
1620610200000|2021-05-10 01:30:00|9016.9|9014.5|9018.5|9016.1|9019.6|9017.1|9016.2|9014.1|291
1620610500000|2021-05-10 01:35:00|9018.6|9016.2|9015.9|9013.5|9018.6|9016.2|9014.9|9012.5|307
1620610800000|2021-05-10 01:40:00|9016|9013.6|9015.3|9012.9|9017|9015.1|9015.2|9012.8|307
1620611100000|2021-05-10 01:45:00|9015.2|9012.8|9015.3|9012.9|9015.6|9013.2|9013.5|9011.3|281
1620611400000|2021-05-10 01:50:00|9015.4|9013|9016.8|9014.4|9017|9014.6|9014.9|9012.5|206
1620611700000|2021-05-10 01:55:00|9016.7|9014.3|9015.4|9013|9017.1|9014.9|9013.8|9011.8|219
1620612000000|2021-05-10 02:00:00|9015.3|9012.9|9015.2|9012.8|9015.6|9013.5|9014.2|9012.3|188
1620612300000|2021-05-10 02:05:00|9015.1|9012.7|9013.6|9011.2|9015.4|9013.2|9013|9011.2|223
1620612600000|2021-05-10 02:10:00|9013.7|9011.3|9015.3|9012.9|9015.6|9013.1|9013.2|9011.1|220
1620612900000|2021-05-10 02:15:00|9015.4|9013|9017.7|9015.3|9018.7|9016.3|9014.7|9012.6|251
1620613200000|2021-05-10 02:20:00|9017.6|9015.2|9016.8|9014.4|9018.2|9015.8|9015.8|9013.7|215
1620613500000|2021-05-10 02:25:00|9016.9|9014.5|9015.4|9013.9|9017|9014.6|9015.3|9013.4|198
1620613800000|2021-05-10 02:30:00|9016.1|9013.7|9015|9012.6|9016.4|9014.1|9014|9012|239
1620614100000|2021-05-10 02:35:00|9015.1|9012.7|9016|9013.6|9016.3|9013.9|9014.1|9012.3|187
1620614400000|2021-05-10 02:40:00|9015.9|9013.5|9015.7|9013.3|9018.5|9016.1|9015.4|9013.1|193
1620614700000|2021-05-10 02:45:00|9015.8|9013.4|9018.5|9016.1|9018.7|9016.3|9013|9011|299
1620615000000|2021-05-10 02:50:00|9018|9016.5|9015.3|9012.9|9018|9016.5|9012.6|9010.2|268
1620615300000|2021-05-10 02:55:00|9015.2|9012.8|9015.5|9013.1|9017.9|9015.5|9013.3|9010.9|321
1620615600000|2021-05-10 03:00:00|9015.3|9012.9|9015.2|9012.8|9016.2|9013.7|9014.4|9012.5|194
1620615900000|2021-05-10 03:05:00|9015.1|9012.7|9014.3|9011.9|9015.3|9013.4|9013.8|9011.9|134
1620616200000|2021-05-10 03:10:00|9014.4|9012|9014.4|9012|9015.1|9013.4|9013.7|9011.6|218
1620616500000|2021-05-10 03:15:00|9014.5|9012.1|9013.7|9011.3|9014.6|9012.6|9013.2|9010.8|159
1620616800000|2021-05-10 03:20:00|9013.6|9011.2|9013.6|9011.2|9014.1|9012.2|9013|9011|157
1620617100000|2021-05-10 03:25:00|9013.7|9011.3|9013.7|9011.3|9013.8|9011.6|9013|9011.1|118
1620617400000|2021-05-10 03:30:00|9013.9|9011.5|9015.5|9013.1|9015.9|9013.5|9013|9011|185
1620617700000|2021-05-10 03:35:00|9015.7|9013.3|9013.5|9011.1|9017|9014.8|9013.5|9011.1|206
1620618000000|2021-05-10 03:40:00|9013.4|9011|9013.5|9011.1|9015.2|9012.8|9011.7|9009.7|217
1620618300000|2021-05-10 03:45:00|9013.3|9010.9|9014.8|9013.3|9015.7|9013.3|9013.3|9010.9|103
1620618600000|2021-05-10 03:50:00|9015.3|9012.9|9013.9|9011.5|9015.3|9012.9|9012.3|9010.3|172
1620618900000|2021-05-10 03:55:00|9014|9011.6|9013.7|9011.3|9016.6|9014.3|9013.3|9011.2|249
1620619200000|2021-05-10 04:00:00|9013.6|9011.2|9014.1|9012.6|9014.5|9012.8|9012.5|9010.4|145
1620619500000|2021-05-10 04:05:00|9014.5|9012.1|9014.8|9013.3|9015.4|9013.4|9014|9012|147
1620619800000|2021-05-10 04:10:00|9014.9|9013.4|9014.2|9011.8|9015.4|9013.4|9013|9011.2|121
1620620100000|2021-05-10 04:15:00|9014.4|9012|9015.8|9014.3|9016.2|9014.7|9014|9011.9|130
1620620400000|2021-05-10 04:20:00|9015.7|9014.2|9017.5|9015.1|9017.7|9015.7|9015.5|9014|209
1620620700000|2021-05-10 04:25:00|9017.6|9015.2|9017.7|9015.3|9018.5|9016.4|9016.2|9014.4|188
1620621000000|2021-05-10 04:30:00|9017.6|9015.2|9016.9|9014.5|9017.9|9015.5|9016.3|9014.3|240
1620621300000|2021-05-10 04:35:00|9017.3|9014.9|9014.9|9013.4|9017.3|9014.9|9014.8|9012.4|191
1620621600000|2021-05-10 04:40:00|9015|9013.5|9015.7|9013.3|9015.7|9014.2|9014.7|9012.8|123
1620621900000|2021-05-10 04:45:00|9015.8|9013.4|9014.9|9012.5|9016.3|9014|9014.6|9012.2|144
1620622200000|2021-05-10 04:50:00|9015.3|9012.9|9015|9013.5|9015.9|9013.6|9014.3|9012.4|172
1620622500000|2021-05-10 04:55:00|9015.1|9013.6|9017.9|9015.5|9018.1|9015.7|9014.6|9012.6|253
1620622800000|2021-05-10 05:00:00|9018|9015.6|9014.5|9012.1|9018|9015.6|9014.5|9012.1|254
1620623100000|2021-05-10 05:05:00|9014.6|9012.2|9015.6|9014.1|9016.4|9014.2|9013.5|9011.5|331
1620623400000|2021-05-10 05:10:00|9015.7|9014.2|9016|9013.6|9016.5|9014.2|9014.5|9012.1|274
1620623700000|2021-05-10 05:15:00|9015.9|9013.5|9016.1|9013.7|9017.4|9015|9015.5|9013.1|208
1620624000000|2021-05-10 05:20:00|9016|9013.6|9016.2|9013.8|9017.2|9015.1|9015.5|9013.6|149
1620624300000|2021-05-10 05:25:00|9016.1|9013.7|9015.4|9013|9016.4|9014.2|9014.4|9012.4|187
1620624600000|2021-05-10 05:30:00|9015.3|9012.9|9014.7|9013.2|9016.7|9014.3|9014.1|9012.1|194
1620624900000|2021-05-10 05:35:00|9014.8|9013.3|9015.3|9012.9|9016.2|9014|9014.4|9012.7|227
1620625200000|2021-05-10 05:40:00|9015.4|9013|9016.8|9014.4|9017.5|9015.1|9014.8|9012.9|181
1620625500000|2021-05-10 05:45:00|9016.7|9014.3|9017.9|9015.5|9018.2|9015.8|9016.2|9013.8|297
1620625800000|2021-05-10 05:50:00|9017.8|9015.4|9020|9018.5|9020.5|9018.6|9017.3|9015.2|282
1620626100000|2021-05-10 05:55:00|9020.6|9018.2|9018.6|9016.2|9020.6|9018.4|9017.9|9015.5|271
1620626400000|2021-05-10 06:00:00|9018.2|9015.8|9018|9016.5|9018.6|9016.5|9015.9|9013.5|420
1620626700000|2021-05-10 06:05:00|9017.9|9016.4|9019.8|9018.3|9020.5|9018.4|9016.5|9014.2|342
1620627000000|2021-05-10 06:10:00|9019.7|9018.2|9016.9|9014.5|9019.7|9018.2|9016.4|9014.3|197
1620627300000|2021-05-10 06:15:00|9016.8|9014.4|9013.4|9011.9|9016.9|9014.9|9013.1|9011.5|228
1620627600000|2021-05-10 06:20:00|9013.7|9012.2|9010.5|9009|9014.9|9013.2|9010.2|9008.3|308
1620627900000|2021-05-10 06:25:00|9010.6|9009.1|9009.3|9006.9|9012|9009.6|9008|9006.1|428
1620628200000|2021-05-10 06:30:00|9009.4|9007|9009.9|9007.5|9012.7|9010.9|9007.4|9005.9|375
1620628500000|2021-05-10 06:35:00|9010|9007.6|9006.4|9004|9010.9|9009|9005.8|9003.7|363
1620628800000|2021-05-10 06:40:00|9006.5|9004.1|9004.3|9002.8|9008.4|9006.3|9004.1|9002.1|518
1620629100000|2021-05-10 06:45:00|9004.4|9002.9|9006.7|9005.2|9007.1|9005.3|9003.4|9001.7|413
1620629400000|2021-05-10 06:50:00|9006.5|9005|9006|9004.5|9007.2|9005.7|9005|9003.2|259
1620629700000|2021-05-10 06:55:00|9005.9|9004.4|9004.6|9002.2|9006.6|9005|9004.2|9002.1|285
1620630000000|2021-05-10 07:00:00|9004.7|9002.3|9001.1|8999.6|9006.2|9004.3|9001|8999.5|449
1620630300000|2021-05-10 07:05:00|9001|8999.5|9003.6|9002.1|9004.2|9002.7|8999.1|8997.2|501
1620630600000|2021-05-10 07:10:00|9003.5|9002|9010.2|9007.8|9010.6|9008.5|9003.3|9001.5|482
1620630900000|2021-05-10 07:15:00|9010.1|9007.7|9008.6|9006.2|9012.1|9010.2|9008.1|9005.9|485
1620631200000|2021-05-10 07:20:00|9008.9|9006.5|9011|9008.6|9011.3|9009.4|9008.2|9006.4|442
1620631500000|2021-05-10 07:25:00|9010.9|9008.5|9010.9|9008.5|9013.3|9011.2|9010.6|9008.4|448
1620631800000|2021-05-10 07:30:00|9011.2|9008.7|9012.5|9011|9015.6|9013.6|9010.2|9007.9|514
1620632100000|2021-05-10 07:35:00|9012.6|9011.1|9015.6|9013.2|9017|9014.9|9012.3|9010.5|534
1620632400000|2021-05-10 07:40:00|9015.5|9013.1|9018.3|9015.9|9019.6|9017.6|9014.3|9012.1|581
1620632700000|2021-05-10 07:45:00|9018.2|9015.8|9016.3|9013.9|9019|9016.6|9015.3|9012.9|613
1620633000000|2021-05-10 07:50:00|9016.2|9013.8|9012.1|9009.7|9017.1|9015.3|9010.8|9008.5|516
1620633300000|2021-05-10 07:55:00|9012.2|9009.8|9011.7|9009.3|9013.2|9010.8|9010.6|9008.3|380
1620633600000|2021-05-10 08:00:00|9011.5|9009.1|9016.3|9013.9|9016.7|9015.2|9011.1|9008.7|380
1620633900000|2021-05-10 08:05:00|9016.1|9013.7|9014.6|9012.2|9017.4|9015.4|9012|9010.5|533
1620634200000|2021-05-10 08:10:00|9014.5|9012.1|9016.5|9014.1|9017.9|9016|9013.7|9012|400
1620634500000|2021-05-10 08:15:00|9017.1|9014.7|9011.4|9009.9|9017.6|9015.6|9011.3|9009.8|344
1620634800000|2021-05-10 08:20:00|9011.2|9009.7|9011.2|9008.8|9012.1|9010.3|9010|9008.3|300
1620635100000|2021-05-10 08:25:00|9010.7|9009.2|9004.6|9002.2|9011.1|9009.5|9004|9001.7|397
1620635400000|2021-05-10 08:30:00|9004.8|9002.4|9007.4|9005|9008.4|9006.4|9003.7|9001.7|488
1620635700000|2021-05-10 08:35:00|9007.3|9004.9|8999|8997.5|9007.3|9005.2|8999|8997.3|480
1620636000000|2021-05-10 08:40:00|8999.1|8997.6|8999.6|8997.2|9001.6|8999.2|8997.9|8995.8|440
1620636300000|2021-05-10 08:45:00|8999.5|8997.1|8997.9|8996.4|9000.1|8998.1|8995.6|8993.5|458
1620636600000|2021-05-10 08:50:00|8998.4|8996|8999.7|8998.2|9000.2|8998.2|8997|8995|368
1620636900000|2021-05-10 08:55:00|8999.6|8998.1|9001.5|8999.1|9002.4|9000.5|8998.9|8997|419
1620637200000|2021-05-10 09:00:00|9001.6|8999.2|9007.5|9006|9009.3|9007.1|9001.6|8999.2|464
1620637500000|2021-05-10 09:05:00|9008.2|9005.8|9005.3|9002.9|9012|9009.6|9005.1|9002.7|514
1620637800000|2021-05-10 09:10:00|9005|9002.6|9007.6|9005.2|9009.7|9007.9|9004.8|9002.6|319
1620638100000|2021-05-10 09:15:00|9007.7|9005.3|9009.7|9007.3|9011.3|9008.9|9006.4|9004|333
1620638400000|2021-05-10 09:20:00|9009.6|9007.2|9007.7|9005.3|9010|9007.9|9006.4|9004.3|372
1620638700000|2021-05-10 09:25:00|9007.6|9005.2|9005.9|9003.5|9007.9|9005.6|9002.5|9000.1|542
1620639000000|2021-05-10 09:30:00|9006|9003.6|9010.3|9008.8|9011.6|9009.3|9005.8|9003.4|382
1620639300000|2021-05-10 09:35:00|9010.7|9008.3|9008.9|9006.5|9015.1|9012.9|9008.4|9006.5|361
1620639600000|2021-05-10 09:40:00|9009|9006.6|9008.5|9006.1|9010|9008|9006.9|9004.8|337
1620639900000|2021-05-10 09:45:00|9008.6|9006.2|9008.8|9007.3|9010|9008.1|9007.7|9005.3|310
1620640200000|2021-05-10 09:50:00|9008.7|9007.2|9009.3|9007.8|9009.9|9007.9|9007.8|9006.3|208
1620640500000|2021-05-10 09:55:00|9009.2|9007.7|9008.1|9005.7|9011.4|9009.4|9007.3|9005.4|300
1620640800000|2021-05-10 10:00:00|9008|9005.6|9006.7|9005.2|9009.5|9008|9005.7|9004|459
1620641100000|2021-05-10 10:05:00|9007.2|9004.8|9006.9|9005.4|9010.3|9008.8|9006.6|9004.7|384
1620641400000|2021-05-10 10:10:00|9007|9005.5|9007.6|9005.2|9008.1|9006.2|9006.1|9004.2|254
1620641700000|2021-05-10 10:15:00|9007.8|9005.4|9007.9|9006.4|9009.5|9007.9|9007.5|9005.2|226
1620642000000|2021-05-10 10:20:00|9007.8|9006.3|9006.8|9005.3|9009.9|9007.9|9006.8|9005|304
1620642300000|2021-05-10 10:25:00|9006.9|9005.4|9006.4|9004|9008.1|9006.2|9006.4|9004|249
1620642600000|2021-05-10 10:30:00|9006.5|9004.1|9005.4|9003.9|9006.5|9004.6|9003.4|9001.4|373
1620642900000|2021-05-10 10:35:00|9005.3|9003.8|9001.6|8999.2|9006.1|9004.2|9001.6|8999.2|323
1620643200000|2021-05-10 10:40:00|9001.5|8999.1|9000.9|8999.4|9002.1|8999.8|9000.3|8998.3|339
1620643500000|2021-05-10 10:45:00|9001.1|8999.6|8998.3|8995.9|9001.8|8999.7|8998|8995.7|353
1620643800000|2021-05-10 10:50:00|8998.2|8995.8|8994.7|8993.2|8998.5|8996.6|8993.3|8991.8|322
1620644100000|2021-05-10 10:55:00|8994.6|8993.1|9001.1|8998.7|9002.3|9000.4|8994.5|8992.5|281
1620644400000|2021-05-10 11:00:00|9001.2|8998.8|8999.1|8997.6|9001.2|8999|8996.5|8995|395
1620644700000|2021-05-10 11:05:00|8999|8997.5|9000|8998.5|9001.3|8999.8|8998.2|8996.2|254
1620645000000|2021-05-10 11:10:00|9000.1|8998.6|8999.6|8997.2|9001.3|8999.8|8997|8995.1|343
1620645300000|2021-05-10 11:15:00|8999.5|8997.1|8998.8|8997.3|9000|8998.1|8997.4|8995.4|250
1620645600000|2021-05-10 11:20:00|8998.9|8997.4|9000.4|8998|9001.9|8999.8|8998.9|8997.4|325
1620645900000|2021-05-10 11:25:00|9000.3|8997.9|9004.7|9002.3|9005.2|9003.4|8999.2|8997.4|394
1620646200000|2021-05-10 11:30:00|9004.5|9002.1|9004.4|9002|9006.9|9004.9|9002.9|9001|411
1620646500000|2021-05-10 11:35:00|9004.3|9001.9|9001.9|9000.4|9004.9|9003.2|9000.7|8998.9|361
1620646800000|2021-05-10 11:40:00|9002|9000.5|8989.7|8987.3|9002.5|9001|8989.1|8986.7|407
1620647100000|2021-05-10 11:45:00|8989.8|8987.4|8991.5|8990|8993.7|8991.7|8989.7|8987.3|362
1620647400000|2021-05-10 11:50:00|8991.6|8990.1|8992.3|8990.8|8994.4|8992.6|8990.8|8989|325
1620647700000|2021-05-10 11:55:00|8992.2|8990.7|8994.1|8991.7|8995.7|8993.5|8991.9|8990|290
1620648000000|2021-05-10 12:00:00|8994|8991.6|8992|8990.5|8994.4|8992.4|8991.2|8988.9|372
1620648300000|2021-05-10 12:05:00|8991.9|8990.4|8990.8|8989.3|8992.9|8990.9|8988.2|8986.4|315
1620648600000|2021-05-10 12:10:00|8990.9|8989.4|8989.6|8987.2|8991.7|8990.2|8989.2|8987.1|272
1620648900000|2021-05-10 12:15:00|8989.7|8987.3|8991.7|8989.3|8993.4|8991.9|8987.6|8985.3|384
1620649200000|2021-05-10 12:20:00|8991.8|8989.4|8993.2|8991.7|8994.4|8992.4|8990.8|8988.6|426
1620649500000|2021-05-10 12:25:00|8993.3|8991.8|8992|8989.6|8994|8992|8991.8|8989.6|376
1620649800000|2021-05-10 12:30:00|8992.1|8989.7|8993.1|8990.7|8993.7|8991.3|8989.6|8987.3|431
1620650100000|2021-05-10 12:35:00|8993|8990.6|8990.9|8989.4|8995.2|8991.8|8989.8|8988.2|434
1620650400000|2021-05-10 12:40:00|8991|8989.5|8990.2|8987.8|8991.7|8990.2|8989|8987.5|327
1620650700000|2021-05-10 12:45:00|8990.3|8987.9|8987.7|8986.2|8990.5|8988.6|8987.1|8985.4|291
1620651000000|2021-05-10 12:50:00|8987.8|8986.3|8988.1|8985.7|8989.8|8988.3|8987.2|8985.2|429
1620651300000|2021-05-10 12:55:00|8988|8985.6|8988|8986.5|8990.2|8988.2|8987.1|8985.1|438
1620651600000|2021-05-10 13:00:00|8988.2|8986.7|8989.3|8987.8|8991.6|8989.9|8987.6|8985.8|547
1620651900000|2021-05-10 13:05:00|8989.2|8987.7|8994.1|8992.6|8994.8|8993.3|8989.2|8987.7|453
1620652200000|2021-05-10 13:10:00|8994|8992.5|8992.4|8990|8995|8993.5|8991.6|8989.5|501
1620652500000|2021-05-10 13:15:00|8992.3|8989.9|8996.6|8995.1|8996.8|8995.3|8991.2|8988.8|429
1620652800000|2021-05-10 13:20:00|8996.5|8995|8990.5|8989|8997.5|8995.7|8990.4|8988.5|449
1620653100000|2021-05-10 13:25:00|8990.4|8988.9|8989.8|8987.4|8992.4|8990|8988.2|8986.2|586
1620653400000|2021-05-10 13:30:00|8989.3|8987.8|8990.7|8988.3|8993.1|8990.7|8987.5|8985.7|573
1620653700000|2021-05-10 13:35:00|8990.2|8988.7|9001.1|8998.7|9002.8|9000.6|8990.1|8988.3|612
1620654000000|2021-05-10 13:40:00|9001.5|8999.1|8999.7|8997.3|9003.7|9001.3|8998.4|8996.4|513
1620654300000|2021-05-10 13:45:00|8999.4|8997|9001|8998.6|9004.9|9002.5|8998.7|8996.6|621
1620654600000|2021-05-10 13:50:00|9001.4|8999|9004.7|9003.2|9005.5|9003.3|9000.3|8998.3|444
1620654900000|2021-05-10 13:55:00|9004.5|9003|9005.7|9003.3|9006.9|9005.4|9003.6|9002.1|398
1620655200000|2021-05-10 14:00:00|9005.6|9003.2|9002.6|9001.1|9006.7|9004.7|9001.9|8999.9|553
1620655500000|2021-05-10 14:05:00|9002.5|9001|8996.8|8995.3|9002.6|9001.1|8996|8994.5|400
1620655800000|2021-05-10 14:10:00|8996.5|8995|8993.6|8991.2|9000.1|8998.1|8993.4|8991|415
1620656100000|2021-05-10 14:15:00|8993.4|8991|8992.8|8991.3|8995.2|8993.3|8991.5|8989.9|426
1620656400000|2021-05-10 14:20:00|8993.4|8991|8999.6|8998.1|8999.9|8998.2|8992.5|8991|390
1620656700000|2021-05-10 14:25:00|8999.5|8998|8997.4|8995|9000.3|8998.8|8995.6|8993.8|451
1620657000000|2021-05-10 14:30:00|8997.1|8995.6|8997.8|8996.3|9000|8998.2|8996.3|8994.6|344
1620657300000|2021-05-10 14:35:00|8997.9|8996.4|8992.2|8990.7|8998.4|8996.9|8992.2|8990.7|349
1620657600000|2021-05-10 14:40:00|8992|8990.5|8990.2|8987.8|8992.9|8991.4|8988.3|8986.4|323
1620657900000|2021-05-10 14:45:00|8990|8987.6|8996.5|8994.1|8996.9|8994.9|8989.6|8987.6|470
1620658200000|2021-05-10 14:50:00|8996.3|8993.9|9000.1|8998.6|9004|9001.6|8992.1|8990.1|583
1620658500000|2021-05-10 14:55:00|9000.2|8998.7|8995.4|8993.9|9001.4|8999.8|8994.6|8993|522
1620658800000|2021-05-10 15:00:00|8995.6|8994.1|9000.8|8998.4|9000.9|8999.2|8995.3|8993.2|566
1620659100000|2021-05-10 15:05:00|9000.7|8998.3|9000.2|8998.7|9001.2|8999.2|8997.5|8995.6|394
1620659400000|2021-05-10 15:10:00|9000.1|8998.6|9001.5|8999.1|9001.6|8999.9|8998.1|8996.4|365
1620659700000|2021-05-10 15:15:00|9001.4|8999|8998.8|8996.4|9001.8|8999.8|8997.6|8995.7|294
1620660000000|2021-05-10 15:20:00|8998.9|8996.5|8997.5|8996|9000.3|8997.9|8997.1|8995.2|333
1620660300000|2021-05-10 15:25:00|8997.6|8996.1|8996.6|8994.2|8998|8996.2|8995.4|8993.7|271
1620660600000|2021-05-10 15:30:00|8996.2|8994.7|8992.9|8991.4|8997.1|8995.6|8992.3|8990.8|278
1620660900000|2021-05-10 15:35:00|8992.5|8991|8991.7|8990.2|8993.1|8991.5|8991.3|8989.8|263
1620661200000|2021-05-10 15:40:00|8991.6|8990.1|8990.2|8987.8|8992|8990.5|8987.6|8986.1|273
1620661500000|2021-05-10 15:45:00|8990.1|8987.7|8988.6|8986.2|8990.5|8988.9|8986.5|8984.7|305
1620661800000|2021-05-10 15:50:00|8988.2|8986.7|8989.6|8987.2|8989.6|8987.7|8987.5|8985.9|267
1620662100000|2021-05-10 15:55:00|8989.5|8987.1|8988.4|8986|8989.9|8988|8987.4|8985.6|302
1620662400000|2021-05-10 16:00:00|8988.5|8986.1|8989.2|8987.7|8990.7|8988.3|8987.7|8985.8|346
1620662700000|2021-05-10 16:05:00|8989.3|8987.8|8990|8988.5|8991.1|8989.6|8988.6|8987|267
1620663000000|2021-05-10 16:10:00|8989.7|8988.2|8991.9|8989.5|8992.2|8990.4|8989.2|8987.2|297
1620663300000|2021-05-10 16:15:00|8991.8|8989.4|8991.5|8989.1|8991.9|8990.3|8990.1|8988.4|287
1620663600000|2021-05-10 16:20:00|8991.6|8989.2|8990.6|8988.2|8992.1|8990.3|8990|8988|247
1620663900000|2021-05-10 16:25:00|8990.7|8988.3|8991.1|8989.6|8992.4|8990.5|8990|8988|359
1620664200000|2021-05-10 16:30:00|8991|8989.5|8996|8994.5|8996.6|8994.6|8990.8|8988.9|241
1620664500000|2021-05-10 16:35:00|8996.1|8994.6|8996.8|8994.4|8998.8|8996.5|8996|8993.9|290
1620664800000|2021-05-10 16:40:00|8996.7|8994.3|8999.5|8997.1|9000|8998.1|8996.7|8994.3|320
1620665100000|2021-05-10 16:45:00|8999.4|8997|8999.6|8998.1|9000.3|8998.3|8998|8996.5|224
1620665400000|2021-05-10 16:50:00|8999.8|8998.3|8999.9|8998.4|9000.5|8999|8999|8997.1|289
1620665700000|2021-05-10 16:55:00|8999.8|8998.3|9000.3|8998.8|9001.3|8999.4|8999.6|8998|198
1620666000000|2021-05-10 17:00:00|9000.8|8998.4|9001.4|8999.9|9002|9000.3|8999.2|8997.5|240
1620666300000|2021-05-10 17:05:00|9001.5|9000|9001.8|9000.3|9002.4|9000.9|9000.8|8999|193
1620666600000|2021-05-10 17:10:00|9001.9|9000.4|9002.8|9000.4|9003.1|9001.3|9001.7|8999.9|256
1620666900000|2021-05-10 17:15:00|9002.9|9000.5|9003.5|9002|9004.2|9002.3|9002.6|9000.5|222
1620667200000|2021-05-10 17:20:00|9003.4|9001.9|9004|9002.5|9005.6|9003.7|9003.4|9001.9|225
1620667500000|2021-05-10 17:25:00|9004.1|9002.6|9003|9000.6|9005|9003.2|9002.6|9000.6|195
1620667800000|2021-05-10 17:30:00|9003.1|9000.7|9002.7|9001.2|9003.2|9001.3|9001.9|9000.4|161
1620668100000|2021-05-10 17:35:00|9002.8|9001.3|9002.7|9001.2|9004.1|9002.6|9001.4|8999.6|200
1620668400000|2021-05-10 17:40:00|9002.8|9001.3|9003.4|9001|9003.6|9001.8|9001.8|9000.3|193
1620668700000|2021-05-10 17:45:00|9003.3|9000.9|9002|9000.5|9003.5|9001.7|9001.4|8999.9|178
1620669000000|2021-05-10 17:50:00|9002.1|9000.6|9003.8|9002.3|9004.1|9002.6|9002|9000.1|179
1620669300000|2021-05-10 17:55:00|9003.9|9002.4|9003.3|9001.8|9005.6|9003.8|9003|9001.2|211
1620669600000|2021-05-10 18:00:00|9003.5|9002|9002.2|9000.7|9004.3|9002.6|9002|9000.5|292
1620669900000|2021-05-10 18:05:00|9002.1|9000.6|9002.6|9001.1|9002.8|9001.3|9001.7|9000.1|183
1620670200000|2021-05-10 18:10:00|9002.7|9001.2|9003.6|9001.2|9004.6|9002.2|9001.2|8999.6|309
1620670500000|2021-05-10 18:15:00|9003.7|9001.3|9005.2|9003.7|9005.8|9004|9003.5|9001.1|262
1620670800000|2021-05-10 18:20:00|9004.6|9003.1|9006.2|9004.7|9007.5|9006|9003.9|9002.4|322
1620671100000|2021-05-10 18:25:00|9005.8|9004.3|9005|9002.6|9006.9|9005.4|9004.3|9002.3|287
1620671400000|2021-05-10 18:30:00|9005.2|9002.8|9006.1|9004.6|9007.1|9005.2|9004.6|9002.5|339
1620671700000|2021-05-10 18:35:00|9006|9004.5|9006.7|9005.2|9008|9006.2|9005.7|9003.7|354
1620672000000|2021-05-10 18:40:00|9006.6|9005.1|9007.4|9005|9009.9|9008|9006.6|9004.9|290
1620672300000|2021-05-10 18:45:00|9007.6|9005.2|9008.5|9006.1|9009.4|9007.7|9007|9004.9|283
1620672600000|2021-05-10 18:50:00|9008.4|9006|9006.9|9005.4|9009.7|9007.3|9006.8|9004.9|328
1620672900000|2021-05-10 18:55:00|9007|9005.5|9007.6|9005.2|9009.8|9007.8|9006.5|9004.7|347
1620673200000|2021-05-10 19:00:00|9007.5|9005.1|9007.6|9005.2|9009.7|9007.2|9006.9|9005|276
1620673500000|2021-05-10 19:05:00|9007.8|9005.4|9006.8|9005.3|9009.4|9007.9|9006.8|9004.8|293
1620673800000|2021-05-10 19:10:00|9006.9|9005.4|9007.5|9005.1|9007.9|9006.3|9006.8|9004.9|189
1620674100000|2021-05-10 19:15:00|9007.9|9005.5|9005.3|9003.8|9008.4|9006.2|9004.9|9003.4|206
1620674400000|2021-05-10 19:20:00|9005.4|9003.9|9005.4|9003.9|9006.3|9004.8|9004.9|9003.2|196
1620674700000|2021-05-10 19:25:00|9005.3|9003.8|9006.7|9005.2|9007|9005.2|9005.2|9003.3|266
1620675000000|2021-05-10 19:30:00|9006.9|9005.4|9005.5|9004|9007.6|9005.5|9005.2|9003.5|258
1620675300000|2021-05-10 19:35:00|9005.6|9004.1|9006.2|9004.7|9006.9|9005.2|9005|9003.5|244
1620675600000|2021-05-10 19:40:00|9006.1|9004.6|9007.5|9005.1|9007.8|9006.3|9006|9004.5|222
1620675900000|2021-05-10 19:45:00|9007.4|9005|9006.9|9005.4|9007.9|9006.2|9005.7|9004.2|269
1620676200000|2021-05-10 19:50:00|9007|9005.5|9007.8|9006.3|9008.3|9006.8|9006.3|9004.4|154
1620676500000|2021-05-10 19:55:00|9007.9|9006.4|9009.6|9007.2|9010.5|9009|9007.7|9006.2|206
1620676800000|2021-05-10 20:00:00|9009.5|9007.1|9007.8|9005.4|9009.7|9007.8|9007.7|9005.3|230
1620677100000|2021-05-10 20:05:00|9007.4|9005.9|9007.4|9005.9|9007.9|9006.1|9006.6|9004.5|117
1620677400000|2021-05-10 20:10:00|9007.6|9005|9007.2|9004.8|9007.9|9006|9006.8|9004.7|100
1620677700000|2021-05-10 20:15:00|9007.1|9004.7|9007.4|9005.9|9007.9|9006|9006.8|9004.7|71
1620678000000|2021-05-10 20:20:00|9007.5|9006|9008.9|9007.4|9009.2|9007.5|9007.4|9005.3|90
1620678300000|2021-05-10 20:25:00|9009|9007.5|9009.8|9007.4|9011.4|9009.2|9008.8|9006.7|163
1620678600000|2021-05-10 20:30:00|9010.8|9008.4|9012|9009.6|9012.3|9010.4|9010.8|9008.4|178
1620678900000|2021-05-10 20:35:00|9012.1|9009.7|9011.4|9009|9012.3|9010.5|9011.1|9008.7|105
1620679200000|2021-05-10 20:40:00|9011.3|9008.9|9013.2|9010.8|9013.2|9011.1|9011|9008.5|195
1620679500000|2021-05-10 20:45:00|9013.1|9010.7|9013.3|9011.8|9013.8|9011.8|9012.1|9009.8|111
1620679800000|2021-05-10 20:50:00|9013.4|9011|9015.1|9012.7|9015.3|9012.9|9012.5|9010|199
1620680100000|2021-05-10 20:55:00|9015.4|9013|9013.2|9009.9|9015.4|9013|9012.8|9009.8|189
1620680400000|2021-05-10 21:00:00|9013.9|9009.8|9014.2|9009.2|9014.2|9009.8|9013.3|9008.3|32
1620680700000|2021-05-10 21:05:00|9012.3|9007.3|9013.1|9008.1|9014.3|9009.3|9008.2|9003.2|129
1620681000000|2021-05-10 21:10:00|9013.4|9008.7|9009.8|9004.8|9014.3|9009.3|9007.1|9002.1|122
1620681300000|2021-05-10 21:15:00|9010.9|9005.9|9011.8|9006.8|9013.4|9008.4|9008.3|9003.3|255
1620681600000|2021-05-10 21:20:00|9011.7|9006.7|9011.9|9006.9|9013.2|9008.2|9010.7|9005.7|94
1620681900000|2021-05-10 21:25:00|9011.6|9006.6|9012|9007|9013.6|9008.6|9011.1|9006.1|107
1620682200000|2021-05-10 21:30:00|9012.1|9007.1|9018.3|9013.3|9019.5|9014.5|9012.1|9007.1|160
1620682500000|2021-05-10 21:35:00|9017.9|9012.9|9018.1|9013.1|9019.5|9014.5|9015.7|9010.7|160
1620682800000|2021-05-10 21:40:00|9017.8|9012.8|9017.8|9012.8|9019.6|9014.6|9016.1|9011.1|129
1620683100000|2021-05-10 21:45:00|9017.1|9012.1|9016.5|9011.5|9018.5|9013.5|9014.5|9009.5|149
1620683400000|2021-05-10 21:50:00|9016.3|9011.3|9017|9012|9018.5|9013.5|9014.5|9009.5|602
1620683700000|2021-05-10 21:55:00|9016.8|9011.8|9016.4|9011.4|9017.2|9012.2|9014.8|9009.8|226
1620684000000|2021-05-10 22:00:00|9014.8|9009.8|9013.1|9010.4|9017.8|9012.8|9012.8|9009.1|315
1620684300000|2021-05-10 22:05:00|9013|9010.5|9013|9010.6|9014|9011|9012.8|9010.2|276
1620684600000|2021-05-10 22:10:00|9013.1|9010.7|9012.5|9010.1|9013.2|9010.7|9012.3|9009.9|69
1620684900000|2021-05-10 22:15:00|9012.7|9010.3|9013.1|9010.7|9013.9|9011|9012.4|9009.3|61
1620685200000|2021-05-10 22:20:00|9013.2|9010.8|9009.4|9007|9013.3|9010.9|9009.3|9006.9|154
1620685500000|2021-05-10 22:25:00|9009.3|9006.9|9008.4|9006|9009.6|9007.1|9007.5|9004.8|135
1620685800000|2021-05-10 22:30:00|9008.5|9006.1|9008.8|9006.4|9010.8|9007.5|9008.3|9005.6|126
1620686100000|2021-05-10 22:35:00|9008.9|9006.5|9008.3|9005.9|9009.7|9007|9008.3|9005.7|168
1620686400000|2021-05-10 22:40:00|9008.4|9006|9009|9006.1|9009.8|9006.8|9008.4|9006|112
1620686700000|2021-05-10 22:45:00|9008.7|9006.3|9009.3|9006.9|9010.3|9007.3|9008.5|9006.1|130
1620687000000|2021-05-10 22:50:00|9009.2|9006.8|9008.8|9006.4|9009.7|9007|9008.5|9006|88
1620687300000|2021-05-10 22:55:00|9008.7|9006.3|9007.6|9005.2|9009.1|9006.6|9007.3|9004.9|131
1620687600000|2021-05-10 23:00:00|9007.5|9005.1|9008.7|9006.3|9009.7|9006.9|9007.5|9005.1|170
1620687900000|2021-05-10 23:05:00|9008.6|9006.2|9007.6|9005.2|9009.3|9007.1|9007|9004.7|191
1620688200000|2021-05-10 23:10:00|9007.5|9005.1|9008.9|9006.5|9009.1|9006.7|9006.9|9004.5|158
1620688500000|2021-05-10 23:15:00|9009|9006.6|9008.9|9006.5|9009.5|9007.4|9008.3|9006.3|89
1620688800000|2021-05-10 23:20:00|9009|9006.6|9007.1|9005.6|9009.2|9006.8|9007.1|9005.3|119
1620689100000|2021-05-10 23:25:00|9007.2|9005.7|9008.1|9006.6|9009.4|9006.9|9007.2|9005.3|127
1620689400000|2021-05-10 23:30:00|9008.2|9006.7|9006.8|9004.4|9008.7|9006.7|9006.5|9004.1|139
1620689700000|2021-05-10 23:35:00|9006.7|9004.3|9007.1|9004.7|9007.3|9005.3|9005.6|9003.5|116
1620690000000|2021-05-10 23:40:00|9007|9004.6|9007|9004.6|9007.8|9005.7|9006.4|9004.1|112
1620690300000|2021-05-10 23:45:00|9006.8|9004.4|9006|9004.5|9006.8|9004.9|9005.9|9003.8|135
1620690600000|2021-05-10 23:50:00|9005.9|9004.4|9006.8|9004.4|9006.9|9004.7|9005.5|9003.6|99
1620690900000|2021-05-10 23:55:00|9006.9|9004.5|9006.9|9004.5|9008.2|9005.8|9006|9004.1|157
1620604800000|2021-05-10 00:00:00|9006.1|9004.6|9007.2|9004.8|9011.2|9009.2|9006.1|9004.6|420
1620605100000|2021-05-10 00:05:00|9007.3|9004.9|9009.5|9007.1|9009.8|9007.3|9007.2|9004.8|299
1620605400000|2021-05-10 00:10:00|9009.4|9007|9009.5|9007.1|9009.8|9007.3|9007.6|9005.2|283
1620605700000|2021-05-10 00:15:00|9009.4|9007|9009|9006.6|9010.8|9008.4|9008.1|9006|318
1620606000000|2021-05-10 00:20:00|9008.4|9006.9|9013.9|9011.5|9014.3|9011.7|9008.4|9006.6|251
1620606300000|2021-05-10 00:25:00|9013.8|9011.4|9013.8|9011.4|9014.7|9012.4|9013.6|9011.2|212
1620606600000|2021-05-10 00:30:00|9013.1|9010.7|9013.2|9010.8|9014.8|9012.5|9012.3|9010.3|215
1620606900000|2021-05-10 00:35:00|9013.3|9010.9|9015.4|9013|9015.5|9013|9012.9|9010.8|224
1620607200000|2021-05-10 00:40:00|9015.3|9012.9|9013.4|9011.9|9015.5|9013.1|9013.4|9011.5|173
1620607500000|2021-05-10 00:45:00|9013.3|9011.8|9012.5|9010.1|9014.6|9012.5|9011.9|9009.5|185
1620607800000|2021-05-10 00:50:00|9012.2|9009.8|9012.9|9010.5|9013.8|9011.4|9012.2|9009.8|210
1620608100000|2021-05-10 00:55:00|9013|9010.6|9012.3|9009.9|9013.4|9011|9011.5|9009.6|193
1620608400000|2021-05-10 01:00:00|9012.4|9010|9012.7|9010.3|9013.5|9011.4|9011.2|9008.8|263
1620608700000|2021-05-10 01:05:00|9012.6|9010.2|9013.9|9011.5|9015.1|9013.1|9012.4|9010.2|244
1620609000000|2021-05-10 01:10:00|9013.7|9011.3|9013.3|9010.9|9015.9|9013.8|9013.3|9010.9|264
1620609300000|2021-05-10 01:15:00|9013.4|9011|9016.6|9014.2|9017|9014.7|9013.4|9011|286
1620609600000|2021-05-10 01:20:00|9016.5|9014.1|9018|9016.5|9019.1|9016.7|9015.3|9013.4|253
1620609900000|2021-05-10 01:25:00|9017.9|9016.4|9016.5|9015|9018.7|9016.8|9014.9|9013|240
1620610200000|2021-05-10 01:30:00|9016.9|9014.5|9018.5|9016.1|9019.6|9017.1|9016.2|9014.1|291
1620610500000|2021-05-10 01:35:00|9018.6|9016.2|9015.9|9013.5|9018.6|9016.2|9014.9|9012.5|307
1620610800000|2021-05-10 01:40:00|9016|9013.6|9015.3|9012.9|9017|9015.1|9015.2|9012.8|307
1620611100000|2021-05-10 01:45:00|9015.2|9012.8|9015.3|9012.9|9015.6|9013.2|9013.5|9011.3|281
1620611400000|2021-05-10 01:50:00|9015.4|9013|9016.8|9014.4|9017|9014.6|9014.9|9012.5|206
1620611700000|2021-05-10 01:55:00|9016.7|9014.3|9015.4|9013|9017.1|9014.9|9013.8|9011.8|219
1620612000000|2021-05-10 02:00:00|9015.3|9012.9|9015.2|9012.8|9015.6|9013.5|9014.2|9012.3|188
1620612300000|2021-05-10 02:05:00|9015.1|9012.7|9013.6|9011.2|9015.4|9013.2|9013|9011.2|223
1620612600000|2021-05-10 02:10:00|9013.7|9011.3|9015.3|9012.9|9015.6|9013.1|9013.2|9011.1|220
1620612900000|2021-05-10 02:15:00|9015.4|9013|9017.7|9015.3|9018.7|9016.3|9014.7|9012.6|251
1620613200000|2021-05-10 02:20:00|9017.6|9015.2|9016.8|9014.4|9018.2|9015.8|9015.8|9013.7|215
1620613500000|2021-05-10 02:25:00|9016.9|9014.5|9015.4|9013.9|9017|9014.6|9015.3|9013.4|198
1620613800000|2021-05-10 02:30:00|9016.1|9013.7|9015|9012.6|9016.4|9014.1|9014|9012|239
1620614100000|2021-05-10 02:35:00|9015.1|9012.7|9016|9013.6|9016.3|9013.9|9014.1|9012.3|187
1620614400000|2021-05-10 02:40:00|9015.9|9013.5|9015.7|9013.3|9018.5|9016.1|9015.4|9013.1|193
1620614700000|2021-05-10 02:45:00|9015.8|9013.4|9018.5|9016.1|9018.7|9016.3|9013|9011|299
1620615000000|2021-05-10 02:50:00|9018|9016.5|9015.3|9012.9|9018|9016.5|9012.6|9010.2|268
1620615300000|2021-05-10 02:55:00|9015.2|9012.8|9015.5|9013.1|9017.9|9015.5|9013.3|9010.9|321
1620615600000|2021-05-10 03:00:00|9015.3|9012.9|9015.2|9012.8|9016.2|9013.7|9014.4|9012.5|194
1620615900000|2021-05-10 03:05:00|9015.1|9012.7|9014.3|9011.9|9015.3|9013.4|9013.8|9011.9|134
1620616200000|2021-05-10 03:10:00|9014.4|9012|9014.4|9012|9015.1|9013.4|9013.7|9011.6|218
1620616500000|2021-05-10 03:15:00|9014.5|9012.1|9013.7|9011.3|9014.6|9012.6|9013.2|9010.8|159
1620616800000|2021-05-10 03:20:00|9013.6|9011.2|9013.6|9011.2|9014.1|9012.2|9013|9011|157
1620617100000|2021-05-10 03:25:00|9013.7|9011.3|9013.7|9011.3|9013.8|9011.6|9013|9011.1|118
1620617400000|2021-05-10 03:30:00|9013.9|9011.5|9015.5|9013.1|9015.9|9013.5|9013|9011|185
1620617700000|2021-05-10 03:35:00|9015.7|9013.3|9013.5|9011.1|9017|9014.8|9013.5|9011.1|206
1620618000000|2021-05-10 03:40:00|9013.4|9011|9013.5|9011.1|9015.2|9012.8|9011.7|9009.7|217
1620618300000|2021-05-10 03:45:00|9013.3|9010.9|9014.8|9013.3|9015.7|9013.3|9013.3|9010.9|103
1620618600000|2021-05-10 03:50:00|9015.3|9012.9|9013.9|9011.5|9015.3|9012.9|9012.3|9010.3|172
1620618900000|2021-05-10 03:55:00|9014|9011.6|9013.7|9011.3|9016.6|9014.3|9013.3|9011.2|249
1620619200000|2021-05-10 04:00:00|9013.6|9011.2|9014.1|9012.6|9014.5|9012.8|9012.5|9010.4|145
1620619500000|2021-05-10 04:05:00|9014.5|9012.1|9014.8|9013.3|9015.4|9013.4|9014|9012|147
1620619800000|2021-05-10 04:10:00|9014.9|9013.4|9014.2|9011.8|9015.4|9013.4|9013|9011.2|121
1620620100000|2021-05-10 04:15:00|9014.4|9012|9015.8|9014.3|9016.2|9014.7|9014|9011.9|130
1620620400000|2021-05-10 04:20:00|9015.7|9014.2|9017.5|9015.1|9017.7|9015.7|9015.5|9014|209
1620620700000|2021-05-10 04:25:00|9017.6|9015.2|9017.7|9015.3|9018.5|9016.4|9016.2|9014.4|188
1620621000000|2021-05-10 04:30:00|9017.6|9015.2|9016.9|9014.5|9017.9|9015.5|9016.3|9014.3|240
1620621300000|2021-05-10 04:35:00|9017.3|9014.9|9014.9|9013.4|9017.3|9014.9|9014.8|9012.4|191
1620621600000|2021-05-10 04:40:00|9015|9013.5|9015.7|9013.3|9015.7|9014.2|9014.7|9012.8|123
1620621900000|2021-05-10 04:45:00|9015.8|9013.4|9014.9|9012.5|9016.3|9014|9014.6|9012.2|144
1620622200000|2021-05-10 04:50:00|9015.3|9012.9|9015|9013.5|9015.9|9013.6|9014.3|9012.4|172
1620622500000|2021-05-10 04:55:00|9015.1|9013.6|9017.9|9015.5|9018.1|9015.7|9014.6|9012.6|253
1620622800000|2021-05-10 05:00:00|9018|9015.6|9014.5|9012.1|9018|9015.6|9014.5|9012.1|254
1620623100000|2021-05-10 05:05:00|9014.6|9012.2|9015.6|9014.1|9016.4|9014.2|9013.5|9011.5|331
1620623400000|2021-05-10 05:10:00|9015.7|9014.2|9016|9013.6|9016.5|9014.2|9014.5|9012.1|274
1620623700000|2021-05-10 05:15:00|9015.9|9013.5|9016.1|9013.7|9017.4|9015|9015.5|9013.1|208
1620624000000|2021-05-10 05:20:00|9016|9013.6|9016.2|9013.8|9017.2|9015.1|9015.5|9013.6|149
1620624300000|2021-05-10 05:25:00|9016.1|9013.7|9015.4|9013|9016.4|9014.2|9014.4|9012.4|187
1620624600000|2021-05-10 05:30:00|9015.3|9012.9|9014.7|9013.2|9016.7|9014.3|9014.1|9012.1|194
1620624900000|2021-05-10 05:35:00|9014.8|9013.3|9015.3|9012.9|9016.2|9014|9014.4|9012.7|227
1620625200000|2021-05-10 05:40:00|9015.4|9013|9016.8|9014.4|9017.5|9015.1|9014.8|9012.9|181
1620625500000|2021-05-10 05:45:00|9016.7|9014.3|9017.9|9015.5|9018.2|9015.8|9016.2|9013.8|297
1620625800000|2021-05-10 05:50:00|9017.8|9015.4|9020|9018.5|9020.5|9018.6|9017.3|9015.2|282
1620626100000|2021-05-10 05:55:00|9020.6|9018.2|9018.6|9016.2|9020.6|9018.4|9017.9|9015.5|271
1620626400000|2021-05-10 06:00:00|9018.2|9015.8|9018|9016.5|9018.6|9016.5|9015.9|9013.5|420
1620626700000|2021-05-10 06:05:00|9017.9|9016.4|9019.8|9018.3|9020.5|9018.4|9016.5|9014.2|342
1620627000000|2021-05-10 06:10:00|9019.7|9018.2|9016.9|9014.5|9019.7|9018.2|9016.4|9014.3|197
1620627300000|2021-05-10 06:15:00|9016.8|9014.4|9013.4|9011.9|9016.9|9014.9|9013.1|9011.5|228
1620627600000|2021-05-10 06:20:00|9013.7|9012.2|9010.5|9009|9014.9|9013.2|9010.2|9008.3|308
1620627900000|2021-05-10 06:25:00|9010.6|9009.1|9009.3|9006.9|9012|9009.6|9008|9006.1|428
1620628200000|2021-05-10 06:30:00|9009.4|9007|9009.9|9007.5|9012.7|9010.9|9007.4|9005.9|375
1620628500000|2021-05-10 06:35:00|9010|9007.6|9006.4|9004|9010.9|9009|9005.8|9003.7|363
1620628800000|2021-05-10 06:40:00|9006.5|9004.1|9004.3|9002.8|9008.4|9006.3|9004.1|9002.1|518
1620629100000|2021-05-10 06:45:00|9004.4|9002.9|9006.7|9005.2|9007.1|9005.3|9003.4|9001.7|413
1620629400000|2021-05-10 06:50:00|9006.5|9005|9006|9004.5|9007.2|9005.7|9005|9003.2|259
1620629700000|2021-05-10 06:55:00|9005.9|9004.4|9004.6|9002.2|9006.6|9005|9004.2|9002.1|285
1620630000000|2021-05-10 07:00:00|9004.7|9002.3|9001.1|8999.6|9006.2|9004.3|9001|8999.5|449
1620630300000|2021-05-10 07:05:00|9001|8999.5|9003.6|9002.1|9004.2|9002.7|8999.1|8997.2|501
1620630600000|2021-05-10 07:10:00|9003.5|9002|9010.2|9007.8|9010.6|9008.5|9003.3|9001.5|482
1620630900000|2021-05-10 07:15:00|9010.1|9007.7|9008.6|9006.2|9012.1|9010.2|9008.1|9005.9|485
1620631200000|2021-05-10 07:20:00|9008.9|9006.5|9011|9008.6|9011.3|9009.4|9008.2|9006.4|442
1620631500000|2021-05-10 07:25:00|9010.9|9008.5|9010.9|9008.5|9013.3|9011.2|9010.6|9008.4|448
1620631800000|2021-05-10 07:30:00|9011.2|9008.7|9012.5|9011|9015.6|9013.6|9010.2|9007.9|514
1620632100000|2021-05-10 07:35:00|9012.6|9011.1|9015.6|9013.2|9017|9014.9|9012.3|9010.5|534
1620632400000|2021-05-10 07:40:00|9015.5|9013.1|9018.3|9015.9|9019.6|9017.6|9014.3|9012.1|581
1620632700000|2021-05-10 07:45:00|9018.2|9015.8|9016.3|9013.9|9019|9016.6|9015.3|9012.9|613
1620633000000|2021-05-10 07:50:00|9016.2|9013.8|9012.1|9009.7|9017.1|9015.3|9010.8|9008.5|516
1620633300000|2021-05-10 07:55:00|9012.2|9009.8|9011.7|9009.3|9013.2|9010.8|9010.6|9008.3|380
1620633600000|2021-05-10 08:00:00|9011.5|9009.1|9016.3|9013.9|9016.7|9015.2|9011.1|9008.7|380
1620633900000|2021-05-10 08:05:00|9016.1|9013.7|9014.6|9012.2|9017.4|9015.4|9012|9010.5|533
1620634200000|2021-05-10 08:10:00|9014.5|9012.1|9016.5|9014.1|9017.9|9016|9013.7|9012|400
1620634500000|2021-05-10 08:15:00|9017.1|9014.7|9011.4|9009.9|9017.6|9015.6|9011.3|9009.8|344
1620634800000|2021-05-10 08:20:00|9011.2|9009.7|9011.2|9008.8|9012.1|9010.3|9010|9008.3|300
1620635100000|2021-05-10 08:25:00|9010.7|9009.2|9004.6|9002.2|9011.1|9009.5|9004|9001.7|397
1620635400000|2021-05-10 08:30:00|9004.8|9002.4|9007.4|9005|9008.4|9006.4|9003.7|9001.7|488
1620635700000|2021-05-10 08:35:00|9007.3|9004.9|8999|8997.5|9007.3|9005.2|8999|8997.3|480
1620636000000|2021-05-10 08:40:00|8999.1|8997.6|8999.6|8997.2|9001.6|8999.2|8997.9|8995.8|440
1620636300000|2021-05-10 08:45:00|8999.5|8997.1|8997.9|8996.4|9000.1|8998.1|8995.6|8993.5|458
1620636600000|2021-05-10 08:50:00|8998.4|8996|8999.7|8998.2|9000.2|8998.2|8997|8995|368
1620636900000|2021-05-10 08:55:00|8999.6|8998.1|9001.5|8999.1|9002.4|9000.5|8998.9|8997|419
1620637200000|2021-05-10 09:00:00|9001.6|8999.2|9007.5|9006|9009.3|9007.1|9001.6|8999.2|464
1620637500000|2021-05-10 09:05:00|9008.2|9005.8|9005.3|9002.9|9012|9009.6|9005.1|9002.7|514
1620637800000|2021-05-10 09:10:00|9005|9002.6|9007.6|9005.2|9009.7|9007.9|9004.8|9002.6|319
1620638100000|2021-05-10 09:15:00|9007.7|9005.3|9009.7|9007.3|9011.3|9008.9|9006.4|9004|333
1620638400000|2021-05-10 09:20:00|9009.6|9007.2|9007.7|9005.3|9010|9007.9|9006.4|9004.3|372
1620638700000|2021-05-10 09:25:00|9007.6|9005.2|9005.9|9003.5|9007.9|9005.6|9002.5|9000.1|542
1620639000000|2021-05-10 09:30:00|9006|9003.6|9010.3|9008.8|9011.6|9009.3|9005.8|9003.4|382
1620639300000|2021-05-10 09:35:00|9010.7|9008.3|9008.9|9006.5|9015.1|9012.9|9008.4|9006.5|361
1620639600000|2021-05-10 09:40:00|9009|9006.6|9008.5|9006.1|9010|9008|9006.9|9004.8|337
1620639900000|2021-05-10 09:45:00|9008.6|9006.2|9008.8|9007.3|9010|9008.1|9007.7|9005.3|310
1620640200000|2021-05-10 09:50:00|9008.7|9007.2|9009.3|9007.8|9009.9|9007.9|9007.8|9006.3|208
1620640500000|2021-05-10 09:55:00|9009.2|9007.7|9008.1|9005.7|9011.4|9009.4|9007.3|9005.4|300
1620640800000|2021-05-10 10:00:00|9008|9005.6|9006.7|9005.2|9009.5|9008|9005.7|9004|459
1620641100000|2021-05-10 10:05:00|9007.2|9004.8|9006.9|9005.4|9010.3|9008.8|9006.6|9004.7|384
1620641400000|2021-05-10 10:10:00|9007|9005.5|9007.6|9005.2|9008.1|9006.2|9006.1|9004.2|254
1620641700000|2021-05-10 10:15:00|9007.8|9005.4|9007.9|9006.4|9009.5|9007.9|9007.5|9005.2|226
1620642000000|2021-05-10 10:20:00|9007.8|9006.3|9006.8|9005.3|9009.9|9007.9|9006.8|9005|304
1620642300000|2021-05-10 10:25:00|9006.9|9005.4|9006.4|9004|9008.1|9006.2|9006.4|9004|249
1620642600000|2021-05-10 10:30:00|9006.5|9004.1|9005.4|9003.9|9006.5|9004.6|9003.4|9001.4|373
1620642900000|2021-05-10 10:35:00|9005.3|9003.8|9001.6|8999.2|9006.1|9004.2|9001.6|8999.2|323
1620643200000|2021-05-10 10:40:00|9001.5|8999.1|9000.9|8999.4|9002.1|8999.8|9000.3|8998.3|339
1620643500000|2021-05-10 10:45:00|9001.1|8999.6|8998.3|8995.9|9001.8|8999.7|8998|8995.7|353
1620643800000|2021-05-10 10:50:00|8998.2|8995.8|8994.7|8993.2|8998.5|8996.6|8993.3|8991.8|322
1620644100000|2021-05-10 10:55:00|8994.6|8993.1|9001.1|8998.7|9002.3|9000.4|8994.5|8992.5|281
1620644400000|2021-05-10 11:00:00|9001.2|8998.8|8999.1|8997.6|9001.2|8999|8996.5|8995|395
1620644700000|2021-05-10 11:05:00|8999|8997.5|9000|8998.5|9001.3|8999.8|8998.2|8996.2|254
1620645000000|2021-05-10 11:10:00|9000.1|8998.6|8999.6|8997.2|9001.3|8999.8|8997|8995.1|343
1620645300000|2021-05-10 11:15:00|8999.5|8997.1|8998.8|8997.3|9000|8998.1|8997.4|8995.4|250
1620645600000|2021-05-10 11:20:00|8998.9|8997.4|9000.4|8998|9001.9|8999.8|8998.9|8997.4|325
1620645900000|2021-05-10 11:25:00|9000.3|8997.9|9004.7|9002.3|9005.2|9003.4|8999.2|8997.4|394
1620646200000|2021-05-10 11:30:00|9004.5|9002.1|9004.4|9002|9006.9|9004.9|9002.9|9001|411
1620646500000|2021-05-10 11:35:00|9004.3|9001.9|9001.9|9000.4|9004.9|9003.2|9000.7|8998.9|361
1620646800000|2021-05-10 11:40:00|9002|9000.5|8989.7|8987.3|9002.5|9001|8989.1|8986.7|407
1620647100000|2021-05-10 11:45:00|8989.8|8987.4|8991.5|8990|8993.7|8991.7|8989.7|8987.3|362
1620647400000|2021-05-10 11:50:00|8991.6|8990.1|8992.3|8990.8|8994.4|8992.6|8990.8|8989|325
1620647700000|2021-05-10 11:55:00|8992.2|8990.7|8994.1|8991.7|8995.7|8993.5|8991.9|8990|290
1620648000000|2021-05-10 12:00:00|8994|8991.6|8992|8990.5|8994.4|8992.4|8991.2|8988.9|372
1620648300000|2021-05-10 12:05:00|8991.9|8990.4|8990.8|8989.3|8992.9|8990.9|8988.2|8986.4|315
1620648600000|2021-05-10 12:10:00|8990.9|8989.4|8989.6|8987.2|8991.7|8990.2|8989.2|8987.1|272
1620648900000|2021-05-10 12:15:00|8989.7|8987.3|8991.7|8989.3|8993.4|8991.9|8987.6|8985.3|384
1620649200000|2021-05-10 12:20:00|8991.8|8989.4|8993.2|8991.7|8994.4|8992.4|8990.8|8988.6|426
1620649500000|2021-05-10 12:25:00|8993.3|8991.8|8992|8989.6|8994|8992|8991.8|8989.6|376
1620649800000|2021-05-10 12:30:00|8992.1|8989.7|8993.1|8990.7|8993.7|8991.3|8989.6|8987.3|431
1620650100000|2021-05-10 12:35:00|8993|8990.6|8990.9|8989.4|8995.2|8991.8|8989.8|8988.2|434
1620650400000|2021-05-10 12:40:00|8991|8989.5|8990.2|8987.8|8991.7|8990.2|8989|8987.5|327
1620650700000|2021-05-10 12:45:00|8990.3|8987.9|8987.7|8986.2|8990.5|8988.6|8987.1|8985.4|291
1620651000000|2021-05-10 12:50:00|8987.8|8986.3|8988.1|8985.7|8989.8|8988.3|8987.2|8985.2|429
1620651300000|2021-05-10 12:55:00|8988|8985.6|8988|8986.5|8990.2|8988.2|8987.1|8985.1|438
1620651600000|2021-05-10 13:00:00|8988.2|8986.7|8989.3|8987.8|8991.6|8989.9|8987.6|8985.8|547
1620651900000|2021-05-10 13:05:00|8989.2|8987.7|8994.1|8992.6|8994.8|8993.3|8989.2|8987.7|453
1620652200000|2021-05-10 13:10:00|8994|8992.5|8992.4|8990|8995|8993.5|8991.6|8989.5|501
1620652500000|2021-05-10 13:15:00|8992.3|8989.9|8996.6|8995.1|8996.8|8995.3|8991.2|8988.8|429
1620652800000|2021-05-10 13:20:00|8996.5|8995|8990.5|8989|8997.5|8995.7|8990.4|8988.5|449
1620653100000|2021-05-10 13:25:00|8990.4|8988.9|8989.8|8987.4|8992.4|8990|8988.2|8986.2|586
1620653400000|2021-05-10 13:30:00|8989.3|8987.8|8990.7|8988.3|8993.1|8990.7|8987.5|8985.7|573
1620653700000|2021-05-10 13:35:00|8990.2|8988.7|9001.1|8998.7|9002.8|9000.6|8990.1|8988.3|612
1620654000000|2021-05-10 13:40:00|9001.5|8999.1|8999.7|8997.3|9003.7|9001.3|8998.4|8996.4|513
1620654300000|2021-05-10 13:45:00|8999.4|8997|9001|8998.6|9004.9|9002.5|8998.7|8996.6|621
1620654600000|2021-05-10 13:50:00|9001.4|8999|9004.7|9003.2|9005.5|9003.3|9000.3|8998.3|444
1620654900000|2021-05-10 13:55:00|9004.5|9003|9005.7|9003.3|9006.9|9005.4|9003.6|9002.1|398
1620655200000|2021-05-10 14:00:00|9005.6|9003.2|9002.6|9001.1|9006.7|9004.7|9001.9|8999.9|553
1620655500000|2021-05-10 14:05:00|9002.5|9001|8996.8|8995.3|9002.6|9001.1|8996|8994.5|400
1620655800000|2021-05-10 14:10:00|8996.5|8995|8993.6|8991.2|9000.1|8998.1|8993.4|8991|415
1620656100000|2021-05-10 14:15:00|8993.4|8991|8992.8|8991.3|8995.2|8993.3|8991.5|8989.9|426
1620656400000|2021-05-10 14:20:00|8993.4|8991|8999.6|8998.1|8999.9|8998.2|8992.5|8991|390
1620656700000|2021-05-10 14:25:00|8999.5|8998|8997.4|8995|9000.3|8998.8|8995.6|8993.8|451
1620657000000|2021-05-10 14:30:00|8997.1|8995.6|8997.8|8996.3|9000|8998.2|8996.3|8994.6|344
1620657300000|2021-05-10 14:35:00|8997.9|8996.4|8992.2|8990.7|8998.4|8996.9|8992.2|8990.7|349
1620657600000|2021-05-10 14:40:00|8992|8990.5|8990.2|8987.8|8992.9|8991.4|8988.3|8986.4|323
1620657900000|2021-05-10 14:45:00|8990|8987.6|8996.5|8994.1|8996.9|8994.9|8989.6|8987.6|470
1620658200000|2021-05-10 14:50:00|8996.3|8993.9|9000.1|8998.6|9004|9001.6|8992.1|8990.1|583
1620658500000|2021-05-10 14:55:00|9000.2|8998.7|8995.4|8993.9|9001.4|8999.8|8994.6|8993|522
1620658800000|2021-05-10 15:00:00|8995.6|8994.1|9000.8|8998.4|9000.9|8999.2|8995.3|8993.2|566
1620659100000|2021-05-10 15:05:00|9000.7|8998.3|9000.2|8998.7|9001.2|8999.2|8997.5|8995.6|394
1620659400000|2021-05-10 15:10:00|9000.1|8998.6|9001.5|8999.1|9001.6|8999.9|8998.1|8996.4|365
1620659700000|2021-05-10 15:15:00|9001.4|8999|8998.8|8996.4|9001.8|8999.8|8997.6|8995.7|294
1620660000000|2021-05-10 15:20:00|8998.9|8996.5|8997.5|8996|9000.3|8997.9|8997.1|8995.2|333
1620660300000|2021-05-10 15:25:00|8997.6|8996.1|8996.6|8994.2|8998|8996.2|8995.4|8993.7|271
1620660600000|2021-05-10 15:30:00|8996.2|8994.7|8992.9|8991.4|8997.1|8995.6|8992.3|8990.8|278
1620660900000|2021-05-10 15:35:00|8992.5|8991|8991.7|8990.2|8993.1|8991.5|8991.3|8989.8|263
1620661200000|2021-05-10 15:40:00|8991.6|8990.1|8990.2|8987.8|8992|8990.5|8987.6|8986.1|273
1620661500000|2021-05-10 15:45:00|8990.1|8987.7|8988.6|8986.2|8990.5|8988.9|8986.5|8984.7|305
1620661800000|2021-05-10 15:50:00|8988.2|8986.7|8989.6|8987.2|8989.6|8987.7|8987.5|8985.9|267
1620662100000|2021-05-10 15:55:00|8989.5|8987.1|8988.4|8986|8989.9|8988|8987.4|8985.6|302
1620662400000|2021-05-10 16:00:00|8988.5|8986.1|8989.2|8987.7|8990.7|8988.3|8987.7|8985.8|346
1620662700000|2021-05-10 16:05:00|8989.3|8987.8|8990|8988.5|8991.1|8989.6|8988.6|8987|267
1620663000000|2021-05-10 16:10:00|8989.7|8988.2|8991.9|8989.5|8992.2|8990.4|8989.2|8987.2|297
1620663300000|2021-05-10 16:15:00|8991.8|8989.4|8991.5|8989.1|8991.9|8990.3|8990.1|8988.4|287
1620663600000|2021-05-10 16:20:00|8991.6|8989.2|8990.6|8988.2|8992.1|8990.3|8990|8988|247
1620663900000|2021-05-10 16:25:00|8990.7|8988.3|8991.1|8989.6|8992.4|8990.5|8990|8988|359
1620664200000|2021-05-10 16:30:00|8991|8989.5|8996|8994.5|8996.6|8994.6|8990.8|8988.9|241
1620664500000|2021-05-10 16:35:00|8996.1|8994.6|8996.8|8994.4|8998.8|8996.5|8996|8993.9|290
1620664800000|2021-05-10 16:40:00|8996.7|8994.3|8999.5|8997.1|9000|8998.1|8996.7|8994.3|320
1620665100000|2021-05-10 16:45:00|8999.4|8997|8999.6|8998.1|9000.3|8998.3|8998|8996.5|224
1620665400000|2021-05-10 16:50:00|8999.8|8998.3|8999.9|8998.4|9000.5|8999|8999|8997.1|289
1620665700000|2021-05-10 16:55:00|8999.8|8998.3|9000.3|8998.8|9001.3|8999.4|8999.6|8998|198
1620666000000|2021-05-10 17:00:00|9000.8|8998.4|9001.4|8999.9|9002|9000.3|8999.2|8997.5|240
1620666300000|2021-05-10 17:05:00|9001.5|9000|9001.8|9000.3|9002.4|9000.9|9000.8|8999|193
1620666600000|2021-05-10 17:10:00|9001.9|9000.4|9002.8|9000.4|9003.1|9001.3|9001.7|8999.9|256
1620666900000|2021-05-10 17:15:00|9002.9|9000.5|9003.5|9002|9004.2|9002.3|9002.6|9000.5|222
1620667200000|2021-05-10 17:20:00|9003.4|9001.9|9004|9002.5|9005.6|9003.7|9003.4|9001.9|225
1620667500000|2021-05-10 17:25:00|9004.1|9002.6|9003|9000.6|9005|9003.2|9002.6|9000.6|195
1620667800000|2021-05-10 17:30:00|9003.1|9000.7|9002.7|9001.2|9003.2|9001.3|9001.9|9000.4|161
1620668100000|2021-05-10 17:35:00|9002.8|9001.3|9002.7|9001.2|9004.1|9002.6|9001.4|8999.6|200
1620668400000|2021-05-10 17:40:00|9002.8|9001.3|9003.4|9001|9003.6|9001.8|9001.8|9000.3|193
1620668700000|2021-05-10 17:45:00|9003.3|9000.9|9002|9000.5|9003.5|9001.7|9001.4|8999.9|178
1620669000000|2021-05-10 17:50:00|9002.1|9000.6|9003.8|9002.3|9004.1|9002.6|9002|9000.1|179
1620669300000|2021-05-10 17:55:00|9003.9|9002.4|9003.3|9001.8|9005.6|9003.8|9003|9001.2|211
1620669600000|2021-05-10 18:00:00|9003.5|9002|9002.2|9000.7|9004.3|9002.6|9002|9000.5|292
1620669900000|2021-05-10 18:05:00|9002.1|9000.6|9002.6|9001.1|9002.8|9001.3|9001.7|9000.1|183
1620670200000|2021-05-10 18:10:00|9002.7|9001.2|9003.6|9001.2|9004.6|9002.2|9001.2|8999.6|309
1620670500000|2021-05-10 18:15:00|9003.7|9001.3|9005.2|9003.7|9005.8|9004|9003.5|9001.1|262
1620670800000|2021-05-10 18:20:00|9004.6|9003.1|9006.2|9004.7|9007.5|9006|9003.9|9002.4|322
1620671100000|2021-05-10 18:25:00|9005.8|9004.3|9005|9002.6|9006.9|9005.4|9004.3|9002.3|287
1620671400000|2021-05-10 18:30:00|9005.2|9002.8|9006.1|9004.6|9007.1|9005.2|9004.6|9002.5|339
1620671700000|2021-05-10 18:35:00|9006|9004.5|9006.7|9005.2|9008|9006.2|9005.7|9003.7|354
1620672000000|2021-05-10 18:40:00|9006.6|9005.1|9007.4|9005|9009.9|9008|9006.6|9004.9|290
1620672300000|2021-05-10 18:45:00|9007.6|9005.2|9008.5|9006.1|9009.4|9007.7|9007|9004.9|283
1620672600000|2021-05-10 18:50:00|9008.4|9006|9006.9|9005.4|9009.7|9007.3|9006.8|9004.9|328
1620672900000|2021-05-10 18:55:00|9007|9005.5|9007.6|9005.2|9009.8|9007.8|9006.5|9004.7|347
1620673200000|2021-05-10 19:00:00|9007.5|9005.1|9007.6|9005.2|9009.7|9007.2|9006.9|9005|276
1620673500000|2021-05-10 19:05:00|9007.8|9005.4|9006.8|9005.3|9009.4|9007.9|9006.8|9004.8|293
1620673800000|2021-05-10 19:10:00|9006.9|9005.4|9007.5|9005.1|9007.9|9006.3|9006.8|9004.9|189
1620674100000|2021-05-10 19:15:00|9007.9|9005.5|9005.3|9003.8|9008.4|9006.2|9004.9|9003.4|206
1620674400000|2021-05-10 19:20:00|9005.4|9003.9|9005.4|9003.9|9006.3|9004.8|9004.9|9003.2|196
1620674700000|2021-05-10 19:25:00|9005.3|9003.8|9006.7|9005.2|9007|9005.2|9005.2|9003.3|266
1620675000000|2021-05-10 19:30:00|9006.9|9005.4|9005.5|9004|9007.6|9005.5|9005.2|9003.5|258
1620675300000|2021-05-10 19:35:00|9005.6|9004.1|9006.2|9004.7|9006.9|9005.2|9005|9003.5|244
1620675600000|2021-05-10 19:40:00|9006.1|9004.6|9007.5|9005.1|9007.8|9006.3|9006|9004.5|222
1620675900000|2021-05-10 19:45:00|9007.4|9005|9006.9|9005.4|9007.9|9006.2|9005.7|9004.2|269
1620676200000|2021-05-10 19:50:00|9007|9005.5|9007.8|9006.3|9008.3|9006.8|9006.3|9004.4|154
1620676500000|2021-05-10 19:55:00|9007.9|9006.4|9009.6|9007.2|9010.5|9009|9007.7|9006.2|206
1620676800000|2021-05-10 20:00:00|9009.5|9007.1|9007.8|9005.4|9009.7|9007.8|9007.7|9005.3|230
1620677100000|2021-05-10 20:05:00|9007.4|9005.9|9007.4|9005.9|9007.9|9006.1|9006.6|9004.5|117
1620677400000|2021-05-10 20:10:00|9007.6|9005|9007.2|9004.8|9007.9|9006|9006.8|9004.7|100
1620677700000|2021-05-10 20:15:00|9007.1|9004.7|9007.4|9005.9|9007.9|9006|9006.8|9004.7|71
1620678000000|2021-05-10 20:20:00|9007.5|9006|9008.9|9007.4|9009.2|9007.5|9007.4|9005.3|90
1620678300000|2021-05-10 20:25:00|9009|9007.5|9009.8|9007.4|9011.4|9009.2|9008.8|9006.7|163
1620678600000|2021-05-10 20:30:00|9010.8|9008.4|9012|9009.6|9012.3|9010.4|9010.8|9008.4|178
1620678900000|2021-05-10 20:35:00|9012.1|9009.7|9011.4|9009|9012.3|9010.5|9011.1|9008.7|105
1620679200000|2021-05-10 20:40:00|9011.3|9008.9|9013.2|9010.8|9013.2|9011.1|9011|9008.5|195
1620679500000|2021-05-10 20:45:00|9013.1|9010.7|9013.3|9011.8|9013.8|9011.8|9012.1|9009.8|111
1620679800000|2021-05-10 20:50:00|9013.4|9011|9015.1|9012.7|9015.3|9012.9|9012.5|9010|199
1620680100000|2021-05-10 20:55:00|9015.4|9013|9013.2|9009.9|9015.4|9013|9012.8|9009.8|189
1620680400000|2021-05-10 21:00:00|9013.9|9009.8|9014.2|9009.2|9014.2|9009.8|9013.3|9008.3|32
1620680700000|2021-05-10 21:05:00|9012.3|9007.3|9013.1|9008.1|9014.3|9009.3|9008.2|9003.2|129
1620681000000|2021-05-10 21:10:00|9013.4|9008.7|9009.8|9004.8|9014.3|9009.3|9007.1|9002.1|122
1620681300000|2021-05-10 21:15:00|9010.9|9005.9|9011.8|9006.8|9013.4|9008.4|9008.3|9003.3|255
1620681600000|2021-05-10 21:20:00|9011.7|9006.7|9011.9|9006.9|9013.2|9008.2|9010.7|9005.7|94
1620681900000|2021-05-10 21:25:00|9011.6|9006.6|9012|9007|9013.6|9008.6|9011.1|9006.1|107
1620682200000|2021-05-10 21:30:00|9012.1|9007.1|9018.3|9013.3|9019.5|9014.5|9012.1|9007.1|160
1620682500000|2021-05-10 21:35:00|9017.9|9012.9|9018.1|9013.1|9019.5|9014.5|9015.7|9010.7|160
1620682800000|2021-05-10 21:40:00|9017.8|9012.8|9017.8|9012.8|9019.6|9014.6|9016.1|9011.1|129
1620683100000|2021-05-10 21:45:00|9017.1|9012.1|9016.5|9011.5|9018.5|9013.5|9014.5|9009.5|149
1620683400000|2021-05-10 21:50:00|9016.3|9011.3|9017|9012|9018.5|9013.5|9014.5|9009.5|602
1620683700000|2021-05-10 21:55:00|9016.8|9011.8|9016.4|9011.4|9017.2|9012.2|9014.8|9009.8|226
1620684000000|2021-05-10 22:00:00|9014.8|9009.8|9013.1|9010.4|9017.8|9012.8|9012.8|9009.1|315
1620684300000|2021-05-10 22:05:00|9013|9010.5|9013|9010.6|9014|9011|9012.8|9010.2|276
1620684600000|2021-05-10 22:10:00|9013.1|9010.7|9012.5|9010.1|9013.2|9010.7|9012.3|9009.9|69
1620684900000|2021-05-10 22:15:00|9012.7|9010.3|9013.1|9010.7|9013.9|9011|9012.4|9009.3|61
1620685200000|2021-05-10 22:20:00|9013.2|9010.8|9009.4|9007|9013.3|9010.9|9009.3|9006.9|154
1620685500000|2021-05-10 22:25:00|9009.3|9006.9|9008.4|9006|9009.6|9007.1|9007.5|9004.8|135
1620685800000|2021-05-10 22:30:00|9008.5|9006.1|9008.8|9006.4|9010.8|9007.5|9008.3|9005.6|126
1620686100000|2021-05-10 22:35:00|9008.9|9006.5|9008.3|9005.9|9009.7|9007|9008.3|9005.7|168
1620686400000|2021-05-10 22:40:00|9008.4|9006|9009|9006.1|9009.8|9006.8|9008.4|9006|112
1620686700000|2021-05-10 22:45:00|9008.7|9006.3|9009.3|9006.9|9010.3|9007.3|9008.5|9006.1|130
1620687000000|2021-05-10 22:50:00|9009.2|9006.8|9008.8|9006.4|9009.7|9007|9008.5|9006|88
1620687300000|2021-05-10 22:55:00|9008.7|9006.3|9007.6|9005.2|9009.1|9006.6|9007.3|9004.9|131
1620687600000|2021-05-10 23:00:00|9007.5|9005.1|9008.7|9006.3|9009.7|9006.9|9007.5|9005.1|170
1620687900000|2021-05-10 23:05:00|9008.6|9006.2|9007.6|9005.2|9009.3|9007.1|9007|9004.7|191
1620688200000|2021-05-10 23:10:00|9007.5|9005.1|9008.9|9006.5|9009.1|9006.7|9006.9|9004.5|158
1620688500000|2021-05-10 23:15:00|9009|9006.6|9008.9|9006.5|9009.5|9007.4|9008.3|9006.3|89
1620688800000|2021-05-10 23:20:00|9009|9006.6|9007.1|9005.6|9009.2|9006.8|9007.1|9005.3|119
1620689100000|2021-05-10 23:25:00|9007.2|9005.7|9008.1|9006.6|9009.4|9006.9|9007.2|9005.3|127
1620689400000|2021-05-10 23:30:00|9008.2|9006.7|9006.8|9004.4|9008.7|9006.7|9006.5|9004.1|139
1620689700000|2021-05-10 23:35:00|9006.7|9004.3|9007.1|9004.7|9007.3|9005.3|9005.6|9003.5|116
1620690000000|2021-05-10 23:40:00|9007|9004.6|9007|9004.6|9007.8|9005.7|9006.4|9004.1|112
1620690300000|2021-05-10 23:45:00|9006.8|9004.4|9006|9004.5|9006.8|9004.9|9005.9|9003.8|135
1620690600000|2021-05-10 23:50:00|9005.9|9004.4|9006.8|9004.4|9006.9|9004.7|9005.5|9003.6|99
1620690900000|2021-05-10 23:55:00|9006.9|9004.5|9006.9|9004.5|9008.2|9005.8|9006|9004.1|157
1620691200000|2021-05-11 00:00:00|9007|9004.6|9009|9006.6|9009.6|9007.2|9006.4|9004.3|274
1620691500000|2021-05-11 00:05:00|9009.1|9006.7|9010|9007.6|9011.3|9009|9008.8|9006.7|232
1620691800000|2021-05-11 00:10:00|9009.9|9007.5|9010.2|9007.8|9011.2|9008.8|9009.3|9006.9|186
1620692100000|2021-05-11 00:15:00|9010.3|9007.9|9011.7|9009.3|9012.3|9010.1|9008.9|9006.9|258
1620692400000|2021-05-11 00:20:00|9011.8|9009.4|9012.9|9011.4|9013.6|9011.5|9009.8|9007.8|284
1620692700000|2021-05-11 00:25:00|9012.8|9011.3|9012.8|9010.4|9013.6|9011.4|9012.1|9009.8|218
1620693000000|2021-05-11 00:30:00|9012.7|9010.3|9012.4|9010|9013.6|9011.2|9011.3|9009|201
1620693300000|2021-05-11 00:35:00|9011.9|9010.4|9010.7|9008.3|9012.4|9010.7|9010.3|9007.9|137
1620693600000|2021-05-11 00:40:00|9010.6|9008.2|9011.6|9009.2|9012.8|9010.8|9010.4|9008.2|201
1620693900000|2021-05-11 00:45:00|9011.7|9009.3|9009.9|9007.5|9011.7|9009.3|9009.2|9006.8|251
1620694200000|2021-05-11 00:50:00|9010|9007.6|9013.3|9010.9|9015|9012.6|9009|9006.6|334
1620694500000|2021-05-11 00:55:00|9013.4|9011|9014.1|9011.7|9014.6|9012.5|9012.3|9009.9|337
1620694800000|2021-05-11 01:00:00|9014.2|9011.8|9013.5|9011.1|9014.5|9012.1|9011.6|9009.2|356
1620695100000|2021-05-11 01:05:00|9012.8|9010.4|9014|9011.6|9014.2|9012.2|9012.2|9010|270
1620695400000|2021-05-11 01:10:00|9014.1|9011.7|9014|9011.6|9014.2|9012.3|9012.7|9010.5|215
1620695700000|2021-05-11 01:15:00|9013.9|9011.5|9011.1|9008.7|9014|9012.1|9010.7|9008.4|250
1620696000000|2021-05-11 01:20:00|9011|9008.6|9010.3|9007.9|9011.6|9009.2|9009.4|9007.2|263
1620696300000|2021-05-11 01:25:00|9010.4|9008|9011.8|9009.4|9012.7|9010.4|9010.4|9008|269
1620696600000|2021-05-11 01:30:00|9011.9|9009.5|9011.5|9009.1|9012.1|9010|9010.5|9008.3|173
1620696900000|2021-05-11 01:35:00|9011.4|9009|9009.3|9006.9|9012|9009.8|9009.1|9006.7|215
1620697200000|2021-05-11 01:40:00|9009.2|9006.8|9008.5|9006.1|9010.6|9008.2|9007.9|9005.8|303
1620697500000|2021-05-11 01:45:00|9008.6|9006.2|9007|9004.6|9008.9|9006.4|9006.5|9004.5|240
1620697800000|2021-05-11 01:50:00|9006.9|9004.5|9006.1|9003.7|9007.8|9005.7|9006.1|9003.7|195
1620698100000|2021-05-11 01:55:00|9005.6|9004.1|9007.1|9004.7|9007.5|9005.3|9005.3|9003.7|188
1620698400000|2021-05-11 02:00:00|9007.2|9004.8|9009.3|9006.9|9009.6|9007.4|9007.2|9004.8|155
1620698700000|2021-05-11 02:05:00|9009.2|9006.8|9007.7|9006.2|9010.1|9007.3|9007.4|9005.6|181
1620699000000|2021-05-11 02:10:00|9007.8|9006.3|9006.5|9005|9008.4|9006.3|9006.3|9004.5|179
1620699300000|2021-05-11 02:15:00|9006.6|9005.1|9007.2|9005.7|9008.7|9006.5|9006.4|9004.5|190
1620699600000|2021-05-11 02:20:00|9007.3|9005.8|9007.1|9005.6|9008.2|9006.2|9006.5|9004.7|188
1620699900000|2021-05-11 02:25:00|9007|9005.5|9007.6|9005.2|9008.6|9006.5|9006.3|9004.4|180
1620700200000|2021-05-11 02:30:00|9007.7|9005.3|9006.2|9003.8|9007.7|9005.6|9005.3|9002.9|243
1620700500000|2021-05-11 02:35:00|9006.3|9003.9|9005.6|9003.2|9006.3|9004.1|9004.1|9002.6|203
1620700800000|2021-05-11 02:40:00|9005.8|9003.4|9004.3|9002.8|9006|9004|9004.1|9002.2|233
1620701100000|2021-05-11 02:45:00|9004.4|9002.9|9004.2|9001.8|9005.3|9003.3|9003.7|9001.7|187
1620701400000|2021-05-11 02:50:00|9003.9|9002.4|9003.7|9002.2|9004.5|9002.4|9002.9|9000.8|205
1620701700000|2021-05-11 02:55:00|9004.1|9001.7|9003|9000.6|9004.2|9002.5|9002.2|9000.5|210
1620702000000|2021-05-11 03:00:00|9002.9|9000.5|9003.8|9002.3|9004.4|9002.6|9002.9|9000.5|186
1620702300000|2021-05-11 03:05:00|9003.9|9002.4|9003.8|9001.4|9004.6|9002.4|9002.5|9000.3|265
1620702600000|2021-05-11 03:10:00|9004|9001.6|9004.5|9002.1|9004.6|9002.5|9002.9|9001|205
1620702900000|2021-05-11 03:15:00|9004.7|9002.3|9003.1|9001.6|9004.7|9002.3|9002.8|9001.3|111
1620703200000|2021-05-11 03:20:00|9003.7|9002.2|9003.6|9002.1|9005.5|9003.7|9003.3|9001.8|187
1620703500000|2021-05-11 03:25:00|9003.7|9002.2|9005.1|9002.7|9005.6|9003.2|9003.6|9001.8|136
1620703800000|2021-05-11 03:30:00|9005|9002.6|9004.3|9001.9|9005.3|9003.2|9003.6|9001.8|151
1620704100000|2021-05-11 03:35:00|9004.4|9002|9006.7|9005.2|9006.8|9005.2|9002.9|9001|180
1620704400000|2021-05-11 03:40:00|9006.6|9005.1|9006.9|9004.5|9007|9005.1|9005.9|9004.2|104
1620704700000|2021-05-11 03:45:00|9006.8|9004.4|9007.8|9005.4|9008.5|9006.5|9005.8|9003.5|208
1620705000000|2021-05-11 03:50:00|9008|9005.6|9007.3|9005.8|9008.6|9006.5|9006.5|9004.5|219
1620705300000|2021-05-11 03:55:00|9007.2|9005.7|9007.7|9005.3|9009.1|9006.8|9007.1|9005.1|150
1620705600000|2021-05-11 04:00:00|9007.8|9005.4|9007.6|9005.2|9008.8|9006|9007|9005.1|144
1620705900000|2021-05-11 04:05:00|9007.7|9005.3|9008.1|9005.7|9008.8|9006.7|9007|9005.1|174
1620706200000|2021-05-11 04:10:00|9008|9005.6|9007|9004.6|9008.6|9006.2|9006.4|9004.4|230
1620706500000|2021-05-11 04:15:00|9006.9|9004.5|9006.2|9004.7|9007|9005|9006.2|9004.3|153
1620706800000|2021-05-11 04:20:00|9006.3|9004.8|9007.3|9004.9|9007.9|9005.3|9006.1|9004.1|151
1620707100000|2021-05-11 04:25:00|9007.2|9004.8|9007|9004.6|9007.3|9005.4|9006.2|9004.3|115
1620707400000|2021-05-11 04:30:00|9007.1|9004.7|9006.7|9004.3|9007.1|9004.9|9006.1|9004|124
1620707700000|2021-05-11 04:35:00|9006.8|9004.4|9006.3|9004.8|9007|9004.9|9005.8|9003.4|169
1620708000000|2021-05-11 04:40:00|9006.4|9004.9|9006|9003.6|9007|9004.9|9005.5|9003.6|160
1620708300000|2021-05-11 04:45:00|9006.1|9003.7|9006.7|9004.3|9007|9005.1|9005.8|9003.6|142
1620708600000|2021-05-11 04:50:00|9006.3|9004.8|9006.7|9004.3|9007|9004.9|9005.8|9004|189
1620708900000|2021-05-11 04:55:00|9006.6|9004.2|9006.1|9003.7|9006.7|9004.5|9004.7|9002.5|166
1620709200000|2021-05-11 05:00:00|9006|9003.6|9005.5|9003.1|9006.1|9003.7|9004.1|9002.3|168
1620709500000|2021-05-11 05:05:00|9005.6|9003.2|9004.9|9003.4|9006|9004.1|9004.5|9002.6|161
1620709800000|2021-05-11 05:10:00|9005|9003.5|9005.4|9003|9006.3|9004.8|9004.6|9002.8|184
1620710100000|2021-05-11 05:15:00|9005.5|9003.1|9005.3|9002.9|9005.7|9003.8|9004.7|9002.7|120
1620710400000|2021-05-11 05:20:00|9005.2|9002.8|9004.8|9003.3|9005.3|9003.5|9004|9002.2|85
1620710700000|2021-05-11 05:25:00|9004.7|9003.2|9006.2|9003.8|9006.4|9004.5|9004.5|9002.5|157
1620711000000|2021-05-11 05:30:00|9006.4|9004|9005.2|9003.7|9007.1|9005|9005.2|9003.2|155
1620711300000|2021-05-11 05:35:00|9005.6|9003.2|9006.1|9004.6|9007.1|9004.9|9004.7|9002.8|191
1620711600000|2021-05-11 05:40:00|9005.9|9004.4|9006.3|9003.9|9006.7|9004.9|9004.9|9002.7|152
1620711900000|2021-05-11 05:45:00|9006.4|9004|9007.1|9005.6|9007.7|9005.8|9006|9003.9|198
1620712200000|2021-05-11 05:50:00|9007.2|9005.7|9008.7|9006.3|9008.8|9006.4|9006.5|9005|171
1620712500000|2021-05-11 05:55:00|9008.6|9006.2|9008.4|9006|9009.4|9007.2|9007.2|9005.2|209
1620712800000|2021-05-11 06:00:00|9007.5|9005.5|9010.2|9007.8|9011|9008.6|9007.4|9005.3|318
1620713100000|2021-05-11 06:05:00|9010.1|9007.7|9015.4|9013.9|9016.5|9014.4|9010|9007.6|335
1620713400000|2021-05-11 06:10:00|9015.3|9013.8|9019.1|9016.7|9021.4|9019|9014.8|9013.3|408
1620713700000|2021-05-11 06:15:00|9019.7|9017.3|9016.7|9014.3|9019.8|9017.4|9013.9|9011.9|309
1620714000000|2021-05-11 06:20:00|9016.8|9014.4|9015.9|9013.5|9018.6|9016.4|9015.2|9013.3|302
1620714300000|2021-05-11 06:25:00|9015.8|9013.4|9018.5|9016.1|9019.5|9017.1|9015|9013.1|363
1620714600000|2021-05-11 06:30:00|9018.6|9016.2|9017.8|9015.4|9019.8|9017.4|9017.2|9015.3|339
1620714900000|2021-05-11 06:35:00|9017.9|9015.5|9018.7|9016.3|9018.7|9016.8|9017.3|9015|248
1620715200000|2021-05-11 06:40:00|9018.6|9016.2|9022.8|9020.4|9024.1|9022.1|9018.2|9015.6|326
1620715500000|2021-05-11 06:45:00|9022.7|9020.3|9023.8|9021.4|9023.9|9021.8|9020.4|9018.4|290
1620715800000|2021-05-11 06:50:00|9024|9021.6|9019.7|9018.2|9024|9021.7|9018.7|9017|248
1620716100000|2021-05-11 06:55:00|9019.8|9018.3|9024.4|9022|9024.5|9022.2|9019|9017|347
1620716400000|2021-05-11 07:00:00|9024|9021.6|9024.3|9021.9|9027.4|9025.9|9023.3|9020.9|522
1620716700000|2021-05-11 07:05:00|9024.2|9021.8|9023.7|9022.2|9025.2|9023.6|9021.9|9019.5|490
1620717000000|2021-05-11 07:10:00|9023.8|9022.3|9030.2|9027.8|9030.6|9028.9|9023.6|9021.7|580
1620717300000|2021-05-11 07:15:00|9030|9027.6|9029.4|9027.9|9031.1|9028.7|9028.3|9026.5|443
1620717600000|2021-05-11 07:20:00|9029.3|9027.8|9021.6|9019.2|9029.9|9027.9|9021.6|9019.2|555
1620717900000|2021-05-11 07:25:00|9021.5|9019.1|9025.4|9023|9025.4|9023.8|9020.4|9018.5|431
1620718200000|2021-05-11 07:30:00|9025.5|9023.1|9023.2|9021.7|9025.8|9023.9|9022|9020.5|410
1620718500000|2021-05-11 07:35:00|9023.3|9021.8|9025.8|9024.3|9028.1|9026.4|9022.8|9021.3|430
1620718800000|2021-05-11 07:40:00|9025.9|9024.4|9028.5|9026.1|9029.2|9027.4|9025.9|9024|542
1620719100000|2021-05-11 07:45:00|9028.4|9026|9028.5|9027|9028.7|9027.2|9025.5|9023.8|528
1620719400000|2021-05-11 07:50:00|9028.6|9027.1|9031.2|9028.8|9031.5|9029.8|9028.5|9027|559
1620719700000|2021-05-11 07:55:00|9031.1|9028.7|9030.3|9027.9|9031.5|9029.5|9029.3|9027.7|467
1620720000000|2021-05-11 08:00:00|9030|9028.5|9030.4|9028.9|9034.3|9032.4|9029.2|9026.8|490
1620720300000|2021-05-11 08:05:00|9030.5|9029|9031.5|9029.1|9031.7|9029.7|9029.2|9026.9|278
1620720600000|2021-05-11 08:10:00|9031.4|9029|9028.3|9025.9|9031.4|9029.4|9027.5|9025.7|369
1620720900000|2021-05-11 08:15:00|9028.4|9026|9027.5|9026|9029.7|9027.8|9026.6|9024.7|307
1620721200000|2021-05-11 08:20:00|9027.6|9026.1|9029|9027.5|9029|9027.5|9026.3|9024.8|380
1620721500000|2021-05-11 08:25:00|9029.1|9027.6|9033.1|9030.7|9033.5|9031.2|9028.5|9027|401
1620721800000|2021-05-11 08:30:00|9033.2|9030.8|9028|9025.6|9033.3|9031.3|9027.7|9025.3|504
1620722100000|2021-05-11 08:35:00|9027.9|9025.5|9026|9024.5|9029.9|9027.5|9023.5|9021.1|443
1620722400000|2021-05-11 08:40:00|9026.1|9024.6|9023.4|9021|9026.9|9025.4|9020.1|9018.1|467
1620722700000|2021-05-11 08:45:00|9023.5|9021.1|9020.4|9018|9024.4|9022.9|9020.4|9018|443
1620723000000|2021-05-11 08:50:00|9020.5|9018.1|9022.3|9020.8|9023.3|9021.4|9018.8|9016.8|486
1620723300000|2021-05-11 08:55:00|9022.4|9020.9|9020.1|9015.1|9023.3|9021.4|9019.2|9014.2|324
1620723600000|2021-05-11 09:00:00|9020.7|9015.7|9024|9022.5|9024.9|9022.5|9016.8|9015|532
1620723900000|2021-05-11 09:05:00|9024.1|9022.6|9020.8|9018.4|9025|9023.1|9020.3|9018.2|508
1620724200000|2021-05-11 09:10:00|9020.7|9018.3|9021.2|9018.8|9022.3|9020|9020.4|9018.2|331
1620724500000|2021-05-11 09:15:00|9021.1|9018.7|9017.1|9015.6|9021.3|9019.3|9017.1|9015|381
1620724800000|2021-05-11 09:20:00|9017.7|9015.3|9016.2|9014.7|9018.7|9016.6|9016.1|9014.2|361
1620725100000|2021-05-11 09:25:00|9016.3|9014.8|9014.3|9011.9|9016.8|9014.8|9012.1|9010.5|336
1620725400000|2021-05-11 09:30:00|9014.2|9011.8|9018.3|9015.9|9018.5|9016.6|9013|9010.7|419
1620725700000|2021-05-11 09:35:00|9018.2|9015.8|9019.7|9017.3|9020.8|9018.9|9018|9015.7|278
1620726000000|2021-05-11 09:40:00|9019.8|9017.4|9021.2|9018.8|9021.3|9019|9018.8|9016.4|368
1620726300000|2021-05-11 09:45:00|9021.1|9018.7|9019.3|9017.8|9021.3|9019.4|9018.8|9016.8|307
1620726600000|2021-05-11 09:50:00|9019.4|9017.9|9021.7|9019.3|9023.6|9021.5|9019.4|9017.7|399
1620726900000|2021-05-11 09:55:00|9021.2|9019.7|9024.6|9022.2|9024.9|9023.4|9021|9019.5|385
1620727200000|2021-05-11 10:00:00|9024.2|9022.7|9027.4|9025.9|9029.7|9027.9|9023.5|9021.3|469
1620727500000|2021-05-11 10:05:00|9027.7|9026.2|9025.4|9023.9|9027.8|9026.3|9025|9023.5|299
1620727800000|2021-05-11 10:10:00|9025.5|9024|9024.7|9022.3|9028.5|9026.8|9024.5|9022.1|346
1620728100000|2021-05-11 10:15:00|9025.1|9022.7|9024.9|9022.5|9026.9|9025|9023.5|9021.3|400
1620728400000|2021-05-11 10:20:00|9024.8|9022.4|9019.6|9018.1|9025.6|9023.7|9018.7|9017.2|347
1620728700000|2021-05-11 10:25:00|9019.5|9018|9024.7|9022.3|9024.8|9022.4|9019.2|9017.7|296
1620729000000|2021-05-11 10:30:00|9024.6|9022.2|9027.3|9025.8|9027.6|9026|9023.5|9021.8|364
1620729300000|2021-05-11 10:35:00|9027.2|9025.7|9025.8|9024.3|9028.7|9026.7|9024.7|9023.2|384
1620729600000|2021-05-11 10:40:00|9025.9|9024.4|9026.5|9024.1|9028.3|9026.8|9025.4|9023.9|317
1620729900000|2021-05-11 10:45:00|9026.6|9024.2|9024.3|9022.8|9026.6|9024.2|9024.3|9022.2|287
1620730200000|2021-05-11 10:50:00|9024|9022.5|9023.1|9021.6|9024.4|9022.9|9022.1|9020.4|281
1620730500000|2021-05-11 10:55:00|9023|9021.5|9022.8|9020.4|9023.4|9021.7|9021.1|9019.6|359
1620730800000|2021-05-11 11:00:00|9022.7|9020.3|9022.1|9020.6|9024.5|9023|9021.9|9020.3|325
1620731100000|2021-05-11 11:05:00|9022.2|9020.7|9023.2|9021.7|9023.7|9022.2|9021.1|9019.6|283
1620731400000|2021-05-11 11:10:00|9023.1|9021.6|9021.9|9019.5|9023.7|9021.6|9021|9019.4|258
1620731700000|2021-05-11 11:15:00|9021.8|9019.4|9020.9|9018.5|9023.1|9021|9020.2|9018.5|311
1620732000000|2021-05-11 11:20:00|9021.4|9019|9017.7|9015.3|9022.1|9020.6|9016.9|9015|502
1620732300000|2021-05-11 11:25:00|9017.8|9015.4|9018.1|9015.7|9018.4|9016.7|9016.6|9014.2|439
1620732600000|2021-05-11 11:30:00|9018.2|9015.8|9018|9016.5|9019.8|9017.4|9015.7|9013.3|441
1620732900000|2021-05-11 11:35:00|9018.1|9016.6|9019|9017.5|9019.6|9017.8|9016.6|9014.2|350
1620733200000|2021-05-11 11:40:00|9019.1|9017.6|9020.3|9017.9|9020.7|9018.8|9018.2|9016.3|293
1620733500000|2021-05-11 11:45:00|9020.1|9017.7|9021|9018.6|9022.2|9020.1|9019.7|9017.4|424
1620733800000|2021-05-11 11:50:00|9020.9|9018.5|9020.1|9018.6|9021.7|9019.9|9018.8|9016.4|301
1620734100000|2021-05-11 11:55:00|9020.4|9018|9018.9|9016.5|9020.8|9018.9|9017.6|9015.6|437
1620734400000|2021-05-11 12:00:00|9019|9016.6|9020.7|9019.2|9023.9|9022|9018.9|9016.6|441
1620734700000|2021-05-11 12:05:00|9020.8|9019.3|9021.3|9019.8|9021.9|9019.9|9018.2|9016.5|356
1620735000000|2021-05-11 12:10:00|9021.4|9019.9|9019.7|9018.2|9021.4|9019.9|9018.7|9016.8|358
1620735300000|2021-05-11 12:15:00|9019.6|9018.1|9018.7|9017.2|9021|9019.5|9018.2|9016.3|327
1620735600000|2021-05-11 12:20:00|9018.6|9017.1|9014.5|9013|9020.1|9018|9014|9012.2|384
1620735900000|2021-05-11 12:25:00|9014.4|9012.9|9015.5|9013.1|9015.7|9013.3|9010.6|9009.1|372
1620736200000|2021-05-11 12:30:00|9015.6|9013.2|9021.5|9019.1|9023.4|9021.3|9015.3|9012.9|575
1620736500000|2021-05-11 12:35:00|9021.7|9019.3|9020.9|9018.5|9022.1|9020|9018.9|9017.4|458
1620736800000|2021-05-11 12:40:00|9020.8|9018.4|9020.8|9018.4|9021.7|9019.7|9019|9017.5|414
1620737100000|2021-05-11 12:45:00|9020.7|9018.3|9018.7|9017.2|9021.1|9019.6|9016.8|9015|334
1620737400000|2021-05-11 12:50:00|9018.5|9017|9020.2|9017.8|9020.2|9018.3|9016.3|9014.4|366
1620737700000|2021-05-11 12:55:00|9020.1|9017.7|9021.8|9019.4|9022.3|9020|9016.9|9015.1|469
1620738000000|2021-05-11 13:00:00|9022|9019.6|9010.5|9008.1|9023|9020.6|9007.5|9005.1|818
1620738300000|2021-05-11 13:05:00|9010.4|9008|9016.6|9014.2|9019.4|9017|9005.1|9002.8|957
1620738600000|2021-05-11 13:10:00|9016.7|9014.3|9017.6|9015.2|9021|9018.6|9013.8|9011.7|626
1620738900000|2021-05-11 13:15:00|9017.4|9015|9021.6|9019.2|9023|9020.9|9013.8|9011.9|798
1620739200000|2021-05-11 13:20:00|9021.7|9019.3|9024.9|9023.4|9028.4|9026.3|9020.9|9018.7|807
1620739500000|2021-05-11 13:25:00|9025|9023.5|9024.2|9021.8|9028.3|9026.8|9023.4|9021.4|485
1620739800000|2021-05-11 13:30:00|9024.3|9021.9|9024.4|9022.9|9027.8|9026.2|9022.9|9021.4|604
1620740100000|2021-05-11 13:35:00|9024.3|9022.8|9025.3|9023.8|9025.9|9023.8|9021.4|9019.9|544
1620740400000|2021-05-11 13:40:00|9025.2|9023.7|9021.6|9019.2|9028.2|9026.3|9020.3|9017.9|433
1620740700000|2021-05-11 13:45:00|9021.5|9019.1|9024|9022.5|9024.3|9022.8|9019.6|9017.6|688
1620741000000|2021-05-11 13:50:00|9024.3|9021.9|9020.9|9019.4|9025.4|9023|9018|9016.2|668
1620741300000|2021-05-11 13:55:00|9020.6|9019.1|9020|9017.6|9023.5|9021.6|9017.9|9015.9|569
1620741600000|2021-05-11 14:00:00|9019.9|9017.5|9017.8|9016.3|9021.6|9019.7|9016.8|9015.3|745
1620741900000|2021-05-11 14:05:00|9017.7|9016.2|9017|9015.5|9019.2|9017.7|9015.3|9013.5|450
1620742200000|2021-05-11 14:10:00|9017.1|9015.6|9017|9014.6|9020.3|9017.8|9016.2|9014.3|459
1620742500000|2021-05-11 14:15:00|9016.9|9014.5|9014.6|9013.1|9019.6|9017.7|9014.4|9012.9|398
1620742800000|2021-05-11 14:20:00|9014.5|9013|9011.4|9009.9|9014.7|9013.2|9011.4|9009.9|447
1620743100000|2021-05-11 14:25:00|9011.3|9009.8|9014.1|9011.7|9016.4|9014.9|9011.2|9009.7|447
1620743400000|2021-05-11 14:30:00|9014.2|9011.8|9015.7|9014.2|9017.1|9015.6|9013.6|9011.8|570
1620743700000|2021-05-11 14:35:00|9015.8|9014.3|9019.6|9018.1|9021.1|9019.5|9015.5|9014|432
1620744000000|2021-05-11 14:40:00|9019.5|9018|9021.8|9019.4|9022.7|9020.4|9017.7|9016.2|412
1620744300000|2021-05-11 14:45:00|9021.9|9019.5|9019|9016.6|9026.6|9024.3|9017.6|9015.7|708
1620744600000|2021-05-11 14:50:00|9018.3|9016.8|9020.4|9018.9|9021.4|9019.4|9015.6|9013.4|662
1620744900000|2021-05-11 14:55:00|9020.3|9018.8|9022.6|9020.2|9024.5|9022.7|9017.6|9015.8|624
1620745200000|2021-05-11 15:00:00|9022.5|9020.1|9028.6|9026.2|9028.7|9026.3|9021.1|9019.3|707
1620745500000|2021-05-11 15:05:00|9028.7|9026.3|9028.7|9026.3|9031|9028.6|9028.1|9025.9|490
1620745800000|2021-05-11 15:10:00|9028.9|9026.5|9025.9|9023.5|9030.3|9028.1|9025.4|9023.1|454
1620746100000|2021-05-11 15:15:00|9025.8|9023.4|9021|9019.5|9027.5|9025.9|9020.9|9019|458
1620746400000|2021-05-11 15:20:00|9020.8|9019.3|9019.1|9016.7|9020.9|9019.4|9017.8|9015.8|469
1620746700000|2021-05-11 15:25:00|9018.9|9016.5|9018.1|9015.7|9020.6|9018.7|9017.2|9015.3|463
1620747000000|2021-05-11 15:30:00|9018|9015.6|9019.4|9017|9021|9018.6|9017.7|9015.6|472
1620747300000|2021-05-11 15:35:00|9019.5|9017.1|9019.5|9017.1|9021.2|9018.9|9018.4|9016.5|438
1620747600000|2021-05-11 15:40:00|9019.2|9017.7|9018.9|9016.5|9021.9|9019.7|9017.5|9015.7|529
1620747900000|2021-05-11 15:45:00|9019|9016.6|9018.9|9016.5|9021.5|9019.7|9018.4|9016.3|506
1620748200000|2021-05-11 15:50:00|9019|9016.6|9019.5|9018|9022.1|9020.3|9018.9|9016.5|501
1620748500000|2021-05-11 15:55:00|9019.6|9018.1|9021.9|9019.5|9021.9|9019.9|9019.5|9018|295
1620748800000|2021-05-11 16:00:00|9021.7|9019.3|9024.3|9021.9|9025.8|9023.9|9021.3|9019.3|603
1620749100000|2021-05-11 16:05:00|9024.2|9021.8|9026|9024.5|9026.5|9024.6|9023.2|9021.4|401
1620749400000|2021-05-11 16:10:00|9026.1|9024.6|9025.8|9023.4|9027.3|9025.6|9025.2|9023.3|347
1620749700000|2021-05-11 16:15:00|9025.7|9023.3|9022.7|9021.2|9025.9|9023.5|9021.9|9020.4|368
1620750000000|2021-05-11 16:20:00|9022.8|9021.3|9026.6|9025.1|9026.6|9025.1|9022.7|9021.2|342
1620750300000|2021-05-11 16:25:00|9026.5|9025|9028.9|9026.5|9029.4|9027.8|9025.5|9023.8|378
1620750600000|2021-05-11 16:30:00|9028.8|9026.4|9026.8|9025.3|9029.1|9026.9|9026.2|9024.7|299
1620750900000|2021-05-11 16:35:00|9026.9|9025.4|9027.7|9026.2|9028.7|9026.4|9026.3|9024.4|317
1620751200000|2021-05-11 16:40:00|9027.8|9026.3|9030.1|9027.7|9030.5|9028.5|9027.6|9026.1|265
1620751500000|2021-05-11 16:45:00|9030|9027.6|9027.6|9026.1|9030|9027.9|9027.5|9026|215
1620751800000|2021-05-11 16:50:00|9027.5|9026|9028.5|9027|9029.8|9027.9|9027.4|9025.9|234
1620752100000|2021-05-11 16:55:00|9028.4|9026.9|9032|9029.6|9033.1|9031.4|9028.3|9026.8|314
1620752400000|2021-05-11 17:00:00|9031.6|9030.1|9033.5|9031.1|9035.6|9033.2|9030.9|9028.7|278
1620752700000|2021-05-11 17:05:00|9033.4|9031|9034.9|9032.5|9036.5|9034.1|9033.2|9030.9|283
1620753000000|2021-05-11 17:10:00|9034.1|9032.6|9034.6|9033.1|9035.7|9033.6|9033.1|9031.6|202
1620753300000|2021-05-11 17:15:00|9034.7|9033.2|9035|9033.5|9035.9|9034.4|9034|9032.2|345
1620753600000|2021-05-11 17:20:00|9034.9|9033.4|9034.9|9033.4|9036.1|9034.1|9033.1|9031.2|325
1620753900000|2021-05-11 17:25:00|9034.6|9033.1|9033|9030.6|9035|9033.5|9032.3|9030.5|246
1620754200000|2021-05-11 17:30:00|9032.9|9030.5|9035.4|9033|9036|9033.6|9032.6|9030.5|251
1620754500000|2021-05-11 17:35:00|9035.5|9033.1|9036.5|9035|9038.7|9036.6|9034.7|9033|323
1620754800000|2021-05-11 17:40:00|9036.4|9034.9|9036.1|9033.7|9037.2|9035|9034.9|9032.9|320
1620755100000|2021-05-11 17:45:00|9036|9033.6|9033.1|9031.6|9036.1|9033.7|9033|9031.5|307
1620755400000|2021-05-11 17:50:00|9033|9031.5|9034.7|9033.2|9035|9033.3|9032.6|9031.1|297
1620755700000|2021-05-11 17:55:00|9034|9032.5|9034.5|9032.1|9035.8|9033.7|9033|9031|344
1620756000000|2021-05-11 18:00:00|9033.9|9032.4|9034.7|9033.2|9035.2|9033.3|9032.3|9030.2|363
1620756300000|2021-05-11 18:05:00|9034.6|9033.1|9036.6|9035.1|9036.9|9035.1|9033.3|9031.7|351
1620756600000|2021-05-11 18:10:00|9036.5|9035|9037.8|9035.4|9038.5|9036.8|9035.6|9033.6|270
1620756900000|2021-05-11 18:15:00|9037.3|9035.8|9039.6|9038.1|9040.2|9038.3|9036.7|9035.1|198
1620757200000|2021-05-11 18:20:00|9040.2|9037.8|9040|9038.5|9040.4|9038.8|9038.6|9036.9|243
1620757500000|2021-05-11 18:25:00|9040.1|9038.6|9038|9035.6|9040.1|9038.6|9037|9035|216
1620757800000|2021-05-11 18:30:00|9037.9|9035.5|9036.5|9035|9038.6|9036.9|9035.8|9034.3|278
1620758100000|2021-05-11 18:35:00|9036.3|9034.8|9037.5|9036|9037.9|9036.4|9035.8|9034.2|370
1620758400000|2021-05-11 18:40:00|9037.6|9036.1|9037|9034.6|9038|9036.5|9035.9|9034.4|194
1620758700000|2021-05-11 18:45:00|9036.9|9034.5|9036.7|9035.2|9038|9036.5|9036.2|9034.5|236
1620759000000|2021-05-11 18:50:00|9036.8|9035.3|9035.8|9034.3|9036.8|9035.3|9035.2|9033.2|248
1620759300000|2021-05-11 18:55:00|9035.7|9034.2|9034.3|9032.8|9035.9|9034.4|9034.3|9032.3|323
1620759600000|2021-05-11 19:00:00|9034.4|9032.9|9038.2|9036.7|9039.7|9037.4|9034.4|9032.9|337
1620759900000|2021-05-11 19:05:00|9038.1|9036.6|9037.5|9036|9038.7|9036.9|9037|9035.5|167
1620760200000|2021-05-11 19:10:00|9037.4|9035.9|9037.8|9035.4|9038.2|9036.7|9036.6|9035.1|167
1620760500000|2021-05-11 19:15:00|9037.9|9035.5|9034.3|9032.8|9037.9|9035.9|9033.8|9032.3|190
1620760800000|2021-05-11 19:20:00|9033.9|9032.4|9034.6|9033.1|9036.2|9034.7|9033.9|9032.4|260
1620761100000|2021-05-11 19:25:00|9034.7|9033.2|9033.5|9032|9035.6|9033.6|9033.1|9031|276
1620761400000|2021-05-11 19:30:00|9033.6|9032.1|9034.5|9033|9034.7|9033.2|9033.4|9031.4|234
1620761700000|2021-05-11 19:35:00|9034.6|9033.1|9035.4|9033.9|9036.5|9034.4|9033.7|9032.1|289
1620762000000|2021-05-11 19:40:00|9035.5|9034|9035|9032.6|9036|9034.1|9033.7|9031.6|258
1620762300000|2021-05-11 19:45:00|9035.1|9032.7|9035.8|9034.3|9036.4|9034.5|9034.7|9032.6|270
1620762600000|2021-05-11 19:50:00|9036.2|9033.8|9038.8|9036.4|9038.8|9037.2|9035.8|9033.8|318
1620762900000|2021-05-11 19:55:00|9038.7|9036.3|9038|9035.6|9039.6|9037.6|9037.1|9035.4|396
1620763200000|2021-05-11 20:00:00|9037.7|9036.2|9037.9|9036.4|9038.8|9037.1|9037.1|9035|277
1620763500000|2021-05-11 20:05:00|9038|9036.5|9038.5|9036.1|9038.5|9037|9037.8|9035.9|111
1620763800000|2021-05-11 20:10:00|9038.1|9036.6|9038.9|9037.4|9039.2|9037.5|9038|9035.9|108
1620764100000|2021-05-11 20:15:00|9039|9037.5|9038.5|9036.1|9039.1|9037.6|9038.1|9036|80
1620764400000|2021-05-11 20:20:00|9038.4|9036|9038.6|9036.2|9038.6|9036.9|9037.7|9035.9|97
1620764700000|2021-05-11 20:25:00|9038.4|9036|9039|9037.5|9039.4|9037.5|9037.7|9035.7|132
1620765000000|2021-05-11 20:30:00|9038.9|9037.4|9038.9|9037.4|9039|9037.5|9038.7|9037.2|84
1620765300000|2021-05-11 20:35:00|9039|9037.5|9039.4|9037|9040.5|9038.4|9038.8|9036.7|92
1620765600000|2021-05-11 20:40:00|9039.3|9036.9|9038|9035.6|9039.5|9037.5|9037.3|9035.5|122
1620765900000|2021-05-11 20:45:00|9037.9|9035.5|9036.2|9034.7|9038.2|9036.3|9035.8|9033.9|173
1620766200000|2021-05-11 20:50:00|9036|9034.5|9038|9035.6|9039|9036.5|9035.9|9034|100
1620766500000|2021-05-11 20:55:00|9038.4|9036|9038.2|9034.6|9039.9|9036.3|9036.1|9032.5|314
1620766800000|2021-05-11 21:00:00|9038.5|9033.9|9039.3|9034.3|9040.2|9035.2|9038.5|9033.9|32
1620767100000|2021-05-11 21:05:00|9039.5|9034.5|9040.1|9035.1|9041.4|9036.4|9038.5|9033.5|92
1620767400000|2021-05-11 21:10:00|9040|9035|9039.9|9034.9|9040.6|9035.6|9038.8|9033.8|75
1620767700000|2021-05-11 21:15:00|9039.8|9034.8|9041.3|9037|9042.5|9038.1|9038.1|9033.1|205
1620768000000|2021-05-11 21:20:00|9041.2|9037.7|9040.1|9037.3|9041.3|9037.9|9039.7|9036.9|102
1620768300000|2021-05-11 21:25:00|9041|9037.2|9041|9038.1|9042.7|9038.4|9039.6|9036.2|121
1620768600000|2021-05-11 21:30:00|9040.8|9037.5|9040|9036.9|9041.6|9038.4|9039.6|9036.9|158
1620768900000|2021-05-11 21:35:00|9039.9|9037.1|9039.6|9036.7|9040.3|9037.5|9039.5|9036.4|53
1620769200000|2021-05-11 21:40:00|9040.6|9036.4|9040|9037.1|9041.1|9037.3|9039.7|9036.4|54
1620769500000|2021-05-11 21:45:00|9040.1|9037.6|9040.6|9037|9040.9|9037.8|9039.4|9036.8|106
1620769800000|2021-05-11 21:50:00|9040.5|9037.1|9034.6|9029.6|9040.5|9037.6|9031.5|9026.5|296
1620770100000|2021-05-11 21:55:00|9034.4|9029.4|9034.6|9029.6|9038.1|9033.1|9034|9029|209
1620770400000|2021-05-11 22:00:00|9034.5|9029.5|9037.4|9032.6|9038.3|9033.5|9034.3|9029.3|458
1620770700000|2021-05-11 22:05:00|9037.3|9032.7|9038.1|9034|9038.9|9034.7|9036.2|9032.1|451
1620771000000|2021-05-11 22:10:00|9038.3|9033.7|9037.5|9033.1|9039.4|9035.4|9036.7|9033|703
1620771300000|2021-05-11 22:15:00|9037.4|9033.2|9037.9|9035.1|9039.9|9035.4|9036.6|9032.9|362
1620771600000|2021-05-11 22:20:00|9039.1|9034.8|9037.7|9033.5|9039.4|9036|9036.8|9033.4|450
1620771900000|2021-05-11 22:25:00|9037.1|9033.4|9036.7|9034.3|9038.7|9034.6|9036|9031.3|405
1620772200000|2021-05-11 22:30:00|9036.6|9034.2|9037|9034.6|9039.4|9035.6|9036.5|9033.9|182
1620772500000|2021-05-11 22:35:00|9036.8|9034.4|9038.3|9035.9|9039|9035.9|9036.6|9033.6|142
1620772800000|2021-05-11 22:40:00|9038.6|9035.3|9038.4|9036|9039.7|9036.2|9037|9033.9|235
1620773100000|2021-05-11 22:45:00|9038.5|9035.9|9038.3|9035.8|9040.2|9036.9|9037.7|9034.9|193
1620773400000|2021-05-11 22:50:00|9038.8|9035.6|9038.2|9035.8|9039.7|9036.2|9037.8|9034.9|161
1620773700000|2021-05-11 22:55:00|9038.8|9036.4|9038.2|9035.6|9039.8|9036.5|9037.6|9035.1|136
1620774000000|2021-05-11 23:00:00|9038.1|9035.7|9039|9036.6|9039.4|9037|9037.7|9035.3|181
1620774300000|2021-05-11 23:05:00|9038.9|9036.5|9038.8|9036.4|9039.2|9037.1|9038.3|9036.3|83
1620774600000|2021-05-11 23:10:00|9038.9|9036.5|9039.4|9037|9039.4|9037|9037.4|9034.6|210
1620774900000|2021-05-11 23:15:00|9039.5|9036.9|9038.9|9036.5|9039.7|9037.1|9038.2|9035.9|103
1620775200000|2021-05-11 23:20:00|9038.8|9036.4|9037.7|9036.2|9038.8|9036.7|9037.6|9035.7|84
1620775500000|2021-05-11 23:25:00|9037.8|9036.3|9038.2|9035.8|9038.3|9036.4|9037.6|9035.6|83
1620775800000|2021-05-11 23:30:00|9038.3|9035.9|9038.6|9036.2|9039.2|9036.7|9037.8|9035.7|85
1620776100000|2021-05-11 23:35:00|9038.5|9036.1|9038.7|9036.3|9039.1|9036.9|9038.1|9036|108
1620776400000|2021-05-11 23:40:00|9038.6|9036.2|9038.9|9036.5|9040.2|9036.8|9037.5|9035.5|116
1620776700000|2021-05-11 23:45:00|9039|9036.6|9040|9037.6|9040.8|9038.4|9038.3|9035.9|170
1620777000000|2021-05-11 23:50:00|9039.9|9037.5|9039.2|9037.7|9040.7|9038.5|9039.1|9037.2|121
1620777300000|2021-05-11 23:55:00|9039.3|9037.8|9039.7|9038.2|9042.4|9040.2|9039|9037.1|164
1620777600000|2021-05-12 00:00:00|9039.9|9037.5|9039.4|9037|9040.4|9038.6|9038.3|9035.9|241
1620777900000|2021-05-12 00:05:00|9039.2|9036.8|9038.6|9036.2|9039.4|9037.4|9036.8|9034.4|211
1620778200000|2021-05-12 00:10:00|9038.5|9036.1|9041|9038.6|9041|9038.6|9038.5|9036.1|150
1620778500000|2021-05-12 00:15:00|9040.6|9038.2|9041.2|9038.8|9042.2|9040|9040.5|9038.1|188
1620778800000|2021-05-12 00:20:00|9040.8|9038.4|9041.7|9039.3|9041.9|9040|9040.8|9038.4|172
1620779100000|2021-05-12 00:25:00|9042|9039.6|9042|9039.6|9042.2|9040.3|9041|9039|172
1620779400000|2021-05-12 00:30:00|9041.4|9039|9042.8|9040.4|9043.3|9041.2|9041.4|9038.7|284
1620779700000|2021-05-12 00:35:00|9042.7|9040.3|9042.7|9040.3|9043.2|9040.8|9041.9|9039.5|241
1620780000000|2021-05-12 00:40:00|9042.9|9040.5|9043.4|9041|9044.1|9041.7|9042.4|9040|323
1620780300000|2021-05-12 00:45:00|9043.7|9041.3|9043.6|9041.2|9044.1|9041.5|9042.5|9040.3|261
1620780600000|2021-05-12 00:50:00|9043.7|9041.3|9044.2|9041.8|9044.7|9042.4|9043.1|9041|166
1620780900000|2021-05-12 00:55:00|9044.6|9042.2|9045.2|9042.8|9045.3|9043.2|9043.3|9041.4|290
1620781200000|2021-05-12 01:00:00|9045.3|9042.9|9045.3|9042.9|9046.5|9044.5|9044.6|9042.7|205
1620781500000|2021-05-12 01:05:00|9045.4|9043|9046.4|9044|9047.8|9045.6|9045.3|9042.9|290
1620781800000|2021-05-12 01:10:00|9046.6|9044.2|9047|9044.6|9047.5|9044.9|9045.7|9043.5|189
1620782100000|2021-05-12 01:15:00|9047.1|9044.7|9046|9043.6|9047.1|9044.7|9045.8|9043.4|158
1620782400000|2021-05-12 01:20:00|9046.1|9043.7|9048.6|9046.2|9048.7|9046.3|9045.1|9043.3|263
1620782700000|2021-05-12 01:25:00|9048.5|9046.1|9048|9046.5|9048.8|9046.6|9047.4|9045.4|175
1620783000000|2021-05-12 01:30:00|9048.5|9046.1|9047.9|9045.5|9048.6|9046.4|9047.4|9045|215
1620783300000|2021-05-12 01:35:00|9047.8|9045.4|9048|9045.6|9048.7|9046.6|9047.4|9045.2|221
1620783600000|2021-05-12 01:40:00|9048.5|9046.1|9047.7|9045.3|9048.7|9046.3|9047.4|9045.2|196
1620783900000|2021-05-12 01:45:00|9047.8|9045.4|9047|9044.6|9048|9045.6|9046.7|9044.4|119
1620784200000|2021-05-12 01:50:00|9047.1|9044.7|9048.8|9046.4|9049.2|9047.4|9046.6|9044.6|153
1620784500000|2021-05-12 01:55:00|9048.7|9046.3|9050.2|9047.8|9050.3|9048.4|9048.2|9046.3|168
1620784800000|2021-05-12 02:00:00|9050.1|9047.7|9050.4|9048|9051.1|9049.4|9049.6|9047.7|182
1620785100000|2021-05-12 02:05:00|9050.5|9048.1|9049.5|9047.1|9050.5|9048.5|9048.9|9046.9|123
1620785400000|2021-05-12 02:10:00|9049.6|9047.2|9049.5|9047.1|9050.2|9048.3|9048.9|9046.9|161
1620785700000|2021-05-12 02:15:00|9049.6|9047.2|9049.8|9048.3|9050.5|9048.8|9049.1|9047|173
1620786000000|2021-05-12 02:20:00|9049.7|9048.2|9050.5|9049|9051.6|9049.1|9049.6|9047.7|177
1620786300000|2021-05-12 02:25:00|9050.6|9049.1|9052.4|9050|9053.1|9051.2|9050.5|9049|289
1620786600000|2021-05-12 02:30:00|9052.3|9049.9|9052.3|9050.8|9053|9051.3|9051.6|9049.9|171
1620786900000|2021-05-12 02:35:00|9052.2|9050.7|9052.8|9051.3|9053.3|9051.3|9051.9|9050.4|203
1620787200000|2021-05-12 02:40:00|9052.7|9051.2|9052.8|9050.4|9053.1|9051.6|9051.7|9049.5|174
1620787500000|2021-05-12 02:45:00|9052.7|9050.3|9051.9|9049.5|9052.9|9050.6|9051.3|9049.4|164
1620787800000|2021-05-12 02:50:00|9052|9049.6|9052.8|9051.3|9053.8|9051.4|9051.5|9049.5|188
1620788100000|2021-05-12 02:55:00|9053.4|9051|9056|9053.6|9056.1|9054.2|9052.6|9051|256
1620788400000|2021-05-12 03:00:00|9055.8|9053.4|9055.8|9054.3|9057.3|9055.5|9055|9053.4|179
1620788700000|2021-05-12 03:05:00|9055.7|9054.2|9054.6|9053.1|9055.8|9054.3|9054.5|9052.9|179
1620789000000|2021-05-12 03:10:00|9054.5|9053|9055.2|9052.8|9055.6|9053.8|9054.5|9052.6|127
1620789300000|2021-05-12 03:15:00|9055.3|9052.9|9054.6|9053.1|9055.7|9053.5|9053.8|9051.9|249
1620789600000|2021-05-12 03:20:00|9054.7|9053.2|9053.7|9052.2|9056.3|9053.9|9053.2|9051.3|236
1620789900000|2021-05-12 03:25:00|9053.8|9052.3|9055.1|9052.7|9056|9054.1|9053.3|9051.4|214
1620790200000|2021-05-12 03:30:00|9055|9052.6|9054.8|9053.3|9056|9054|9054.4|9052.3|176
1620790500000|2021-05-12 03:35:00|9055|9053.5|9056.6|9055.1|9056.9|9055.4|9054.7|9053.1|253
1620790800000|2021-05-12 03:40:00|9056.5|9055|9056.3|9053.9|9056.8|9055.1|9055.3|9053.3|174
1620791100000|2021-05-12 03:45:00|9056.4|9054|9059.2|9056.8|9059.3|9057.1|9056.2|9054|247
1620791400000|2021-05-12 03:50:00|9059.1|9056.7|9058.9|9057.4|9059.8|9057.9|9057.7|9055.8|285
1620791700000|2021-05-12 03:55:00|9058.8|9057.3|9059.1|9056.7|9059.8|9057.5|9058.6|9056.6|194
1620792000000|2021-05-12 04:00:00|9059.2|9056.8|9059.5|9057.1|9059.9|9057.9|9058.3|9055.9|213
1620792300000|2021-05-12 04:05:00|9059.6|9057.2|9058.6|9057.1|9059.9|9057.8|9057.9|9056.2|219
1620792600000|2021-05-12 04:10:00|9058.7|9057.2|9058|9055.6|9059|9057.3|9057.5|9055.4|170
1620792900000|2021-05-12 04:15:00|9058.1|9055.7|9058.8|9057.3|9059.1|9057.4|9057|9054.9|226
1620793200000|2021-05-12 04:20:00|9058.7|9057.2|9057.8|9056.3|9059.4|9057.9|9057.7|9056.2|167
1620793500000|2021-05-12 04:25:00|9057.9|9056.4|9058.3|9055.9|9058.4|9056.7|9057.6|9055.7|131
1620793800000|2021-05-12 04:30:00|9058.4|9056|9058.1|9056.6|9059.4|9057.1|9057.4|9055.6|143
1620794100000|2021-05-12 04:35:00|9058|9056.5|9056.9|9055.4|9059.4|9057.4|9056.9|9054.9|128
1620794400000|2021-05-12 04:40:00|9057|9055.5|9056.6|9054.2|9057.9|9056.2|9056.1|9054.2|167
1620794700000|2021-05-12 04:45:00|9056.7|9054.3|9056.7|9054.3|9057|9054.9|9056|9054|155
1620795000000|2021-05-12 04:50:00|9056.6|9054.2|9056.1|9054.6|9056.8|9054.9|9056.1|9054.2|115
1620795300000|2021-05-12 04:55:00|9055.7|9054.2|9056.9|9054.5|9057|9055.1|9055.2|9053.3|207
1620795600000|2021-05-12 05:00:00|9056.8|9054.4|9055.7|9053.3|9057.4|9055|9055.3|9053.3|241
1620795900000|2021-05-12 05:05:00|9055.6|9053.2|9054.2|9052.7|9055.9|9054|9054.1|9052.2|160
1620796200000|2021-05-12 05:10:00|9054|9052.5|9055.1|9052.7|9056.8|9054.9|9053.8|9052.2|180
1620796500000|2021-05-12 05:15:00|9055.2|9052.8|9055|9052.6|9055.9|9053.8|9053.8|9052.3|163
1620796800000|2021-05-12 05:20:00|9054.6|9053.1|9054.7|9053.2|9055.7|9053.8|9054.4|9052.9|133
1620797100000|2021-05-12 05:25:00|9054.8|9053.3|9055.1|9052.7|9055.3|9053.5|9053.8|9051.9|123
1620797400000|2021-05-12 05:30:00|9054.7|9052.3|9054.7|9053.2|9055.4|9053.4|9053.7|9051.7|305
1620797700000|2021-05-12 05:35:00|9054.8|9053.3|9054.4|9052.9|9055.1|9053.3|9054|9052|231
1620798000000|2021-05-12 05:40:00|9054.3|9052.8|9056|9053.6|9056|9054|9053.7|9052.2|168
1620798300000|2021-05-12 05:45:00|9055.9|9053.5|9056.1|9054.6|9056.7|9054.8|9055.4|9053.4|131
1620798600000|2021-05-12 05:50:00|9056|9054.5|9056.3|9054.8|9056.8|9054.9|9055.4|9053.9|135
1620798900000|2021-05-12 05:55:00|9056.4|9054.9|9057.5|9055.1|9058.8|9056.4|9056.3|9054.8|188
1620799200000|2021-05-12 06:00:00|9057.4|9055|9055|9052.6|9059.1|9056.6|9054.8|9052.4|345
1620799500000|2021-05-12 06:05:00|9055.1|9052.7|9049.6|9048.1|9055.2|9052.8|9049.4|9047.5|360
1620799800000|2021-05-12 06:10:00|9049.5|9048|9051.1|9048.7|9051.5|9049.8|9048.6|9047.1|235
1620800100000|2021-05-12 06:15:00|9050.9|9049.4|9048.2|9046.7|9051|9049.5|9048|9046.4|267
1620800400000|2021-05-12 06:20:00|9048.3|9046.8|9051.7|9050.2|9052.1|9050.6|9047.9|9046.4|230
1620800700000|2021-05-12 06:25:00|9051.4|9049.9|9049.9|9047.5|9052.3|9050.4|9049|9047|249
1620801000000|2021-05-12 06:30:00|9049.7|9047.3|9049.6|9048.1|9050.7|9049.2|9046.9|9045.3|280
1620801300000|2021-05-12 06:35:00|9049.5|9048|9047.4|9045.9|9050|9048.5|9046.1|9044.6|242
1620801600000|2021-05-12 06:40:00|9047.6|9046.1|9048.3|9045.9|9050.6|9048.7|9047.5|9045.7|194
1620801900000|2021-05-12 06:45:00|9047.9|9046.4|9046.3|9044.8|9048.5|9046.4|9045.4|9043.5|344
1620802200000|2021-05-12 06:50:00|9046.4|9044.9|9044.2|9042.7|9046.7|9045.2|9042.7|9041.2|207
1620802500000|2021-05-12 06:55:00|9044.1|9042.6|9047.6|9045.2|9047.8|9045.3|9042.7|9041.2|341
1620802800000|2021-05-12 07:00:00|9047.7|9045.3|9048.5|9047|9049.3|9047.8|9044.4|9042.2|489
1620803100000|2021-05-12 07:05:00|9048.7|9047.2|9050|9048.5|9051.3|9049.7|9045.5|9044|372
1620803400000|2021-05-12 07:10:00|9049.9|9048.4|9052.8|9050.4|9053.5|9051.4|9046.3|9044.8|488
1620803700000|2021-05-12 07:15:00|9052.6|9050.2|9053.8|9052.3|9054.2|9052.3|9048.9|9047.1|453
1620804000000|2021-05-12 07:20:00|9054.2|9051.8|9054.4|9052.9|9056|9053.9|9051.2|9049.3|495
1620804300000|2021-05-12 07:25:00|9054.5|9053|9052|9049.6|9054.9|9053.1|9049.4|9047.9|520
1620804600000|2021-05-12 07:30:00|9052.3|9049.9|9036.7|9035.2|9053.5|9051.5|9036.3|9034.6|734
1620804900000|2021-05-12 07:35:00|9036.8|9035.3|9040.1|9037.7|9040.4|9038|9035.3|9032.9|471
1620805200000|2021-05-12 07:40:00|9040|9037.6|9039.3|9036.9|9040.6|9038.3|9037.4|9035.5|456
1620805500000|2021-05-12 07:45:00|9039.4|9037|9039.9|9037.5|9041.6|9039.2|9038.1|9035.9|475
1620805800000|2021-05-12 07:50:00|9039.3|9037.8|9041.5|9040|9042.9|9040.5|9038.9|9037.1|371
1620806100000|2021-05-12 07:55:00|9041.3|9039.8|9044.9|9042.5|9045.2|9043.2|9040.7|9038.8|400
1620806400000|2021-05-12 08:00:00|9044.6|9043.1|9045.9|9043.5|9046.9|9044.5|9044.2|9042.1|391
1620806700000|2021-05-12 08:05:00|9045.5|9044|9047.4|9045.9|9049.4|9047|9045.1|9043.1|417
1620807000000|2021-05-12 08:10:00|9047.3|9045.8|9049.7|9047.3|9051.2|9049.2|9047.2|9045.1|414
1620807300000|2021-05-12 08:15:00|9049.8|9047.4|9043.2|9041.7|9050.3|9047.9|9043.1|9041.1|351
1620807600000|2021-05-12 08:20:00|9043.1|9041.6|9041.5|9040|9044.2|9042.4|9041.2|9039.7|283
1620807900000|2021-05-12 08:25:00|9041.4|9039.9|9043.3|9041.8|9044.1|9042.3|9041.3|9039.8|314
1620808200000|2021-05-12 08:30:00|9043.2|9041.7|9043.6|9042.1|9045.9|9044|9043.1|9040.8|329
1620808500000|2021-05-12 08:35:00|9043.1|9041.6|9047.4|9045.9|9050.7|9048.7|9042.8|9041|385
1620808800000|2021-05-12 08:40:00|9047.2|9045.7|9047.8|9045.4|9048.6|9047.1|9046.2|9044.7|347
1620809100000|2021-05-12 08:45:00|9047.7|9045.3|9045.7|9044.2|9047.9|9045.7|9045.2|9043.4|286
1620809400000|2021-05-12 08:50:00|9045.6|9044.1|9043.7|9042.2|9047.8|9045.5|9043.7|9042.2|235
1620809700000|2021-05-12 08:55:00|9043.8|9042.3|9045.4|9043.9|9048.4|9046.3|9043.2|9041.7|339
1620810000000|2021-05-12 09:00:00|9045.3|9043.8|9049.9|9048.4|9050|9048.5|9045.3|9043.4|288
1620810300000|2021-05-12 09:05:00|9049.4|9047.9|9047.9|9046.4|9050.9|9048.9|9047|9045.5|274
1620810600000|2021-05-12 09:10:00|9047.8|9046.3|9050.2|9047.8|9051.1|9049.5|9047.7|9046.2|210
1620810900000|2021-05-12 09:15:00|9050.1|9047.7|9047|9045.5|9050.4|9048.8|9046.7|9045.2|279
1620811200000|2021-05-12 09:20:00|9046.9|9045.4|9045.6|9044.1|9049|9047.3|9043.3|9041.6|347
1620811500000|2021-05-12 09:25:00|9045.7|9044.2|9047|9044.6|9047.7|9045.6|9045.5|9043.8|327
1620811800000|2021-05-12 09:30:00|9046.5|9045|9050.8|9049.3|9050.8|9049.3|9046.3|9044.6|352
1620812100000|2021-05-12 09:35:00|9050.9|9049.4|9049.8|9048.3|9051.6|9050.1|9048.9|9047.3|313
1620812400000|2021-05-12 09:40:00|9049.6|9048.1|9044.7|9042.3|9050.8|9049.1|9044.1|9042.2|389
1620812700000|2021-05-12 09:45:00|9044.3|9042.8|9042.3|9040.8|9045.1|9043|9042|9040.1|301
1620813000000|2021-05-12 09:50:00|9042.8|9040.4|9039.8|9038.3|9043.7|9041.3|9039.1|9037.6|340
1620813300000|2021-05-12 09:55:00|9039.5|9038|9038.7|9037.2|9040.1|9038.6|9037.4|9035.9|294
1620813600000|2021-05-12 10:00:00|9038.8|9037.3|9039.9|9038.4|9041.7|9040.2|9038.2|9036.7|267
1620813900000|2021-05-12 10:05:00|9039.8|9038.3|9038.9|9037.4|9040.2|9038.7|9038.2|9036.7|230
1620814200000|2021-05-12 10:10:00|9039.1|9037.6|9038.7|9037.2|9039.9|9038.4|9038|9036.5|188
1620814500000|2021-05-12 10:15:00|9038.8|9037.3|9035.1|9033.6|9039.1|9037.6|9034.5|9032.9|279
1620814800000|2021-05-12 10:20:00|9035|9033.5|9037.7|9036.2|9039.8|9038.3|9034.5|9033|299
1620815100000|2021-05-12 10:25:00|9037.8|9036.3|9036.6|9035.1|9039.1|9037.6|9036.3|9034.8|283
1620815400000|2021-05-12 10:30:00|9036.7|9035.2|9037.8|9036.3|9037.9|9036.4|9035.8|9034.3|273
1620815700000|2021-05-12 10:35:00|9037.7|9036.2|9038.1|9036.6|9039.1|9037.6|9036.5|9035|293
1620816000000|2021-05-12 10:40:00|9038.3|9036.8|9039|9037.5|9041.1|9039.6|9038.3|9036.8|250
1620816300000|2021-05-12 10:45:00|9038.9|9037.4|9042.8|9041.3|9043.1|9041.5|9038.7|9037.1|330
1620816600000|2021-05-12 10:50:00|9042.9|9041.4|9044.4|9042.9|9046.3|9044.8|9042.9|9041.4|512
1620816900000|2021-05-12 10:55:00|9044.3|9042.8|9043.9|9041.5|9046.3|9044.8|9042.9|9041.4|297
1620817200000|2021-05-12 11:00:00|9043.4|9041.9|9044.7|9043.2|9045.2|9043.7|9043.2|9041.7|377
1620817500000|2021-05-12 11:05:00|9044.8|9043.3|9044|9042.5|9044.9|9043.4|9043.6|9042.1|291
1620817800000|2021-05-12 11:10:00|9044.1|9042.6|9044.5|9043|9044.8|9043.3|9043.3|9041.8|255
1620818100000|2021-05-12 11:15:00|9044.4|9042.9|9045|9043.5|9045.1|9043.6|9042.9|9041.4|289
1620818400000|2021-05-12 11:20:00|9044.9|9043.4|9044|9042.5|9046|9044.5|9043.4|9041.9|326
1620818700000|2021-05-12 11:25:00|9043.9|9042.4|9047|9045.5|9047.3|9045.8|9043.9|9042.4|321
1620819000000|2021-05-12 11:30:00|9047.1|9045.6|9047.7|9046.2|9047.8|9046.3|9045.3|9043.8|226
1620819300000|2021-05-12 11:35:00|9047.8|9046.3|9048.6|9047.1|9048.8|9047.3|9046.1|9044.6|243
1620819600000|2021-05-12 11:40:00|9048.4|9046.9|9048.5|9047|9048.9|9047.4|9047|9045.5|297
1620819900000|2021-05-12 11:45:00|9048.6|9047.1|9048.4|9046.9|9049.9|9048.4|9047.8|9046.3|268
1620820200000|2021-05-12 11:50:00|9048.5|9047|9050.8|9049.3|9051.8|9050.3|9048.2|9046.7|431
1620820500000|2021-05-12 11:55:00|9050.9|9049.4|9050.3|9048.8|9051.8|9050.3|9049.6|9048.1|325
1620820800000|2021-05-12 12:00:00|9050.1|9048.6|9048.3|9046.8|9050.3|9048.8|9047.1|9045.1|324
1620821100000|2021-05-12 12:05:00|9048.4|9046.9|9049|9047.5|9050.9|9049.4|9048.4|9046.9|237
1620821400000|2021-05-12 12:10:00|9049.1|9047.6|9049.6|9048.1|9050.1|9048.6|9048.8|9047.3|260
1620821700000|2021-05-12 12:15:00|9049.4|9047.9|9049.5|9048|9050.7|9049.2|9048.9|9047.4|310
1620822000000|2021-05-12 12:20:00|9049.4|9047.9|9049.6|9048.1|9051.1|9049.6|9048.8|9047.3|335
1620822300000|2021-05-12 12:25:00|9049.5|9048|9049.8|9047.4|9050.4|9048.4|9048|9045.9|335
1620822600000|2021-05-12 12:30:00|9049.7|9047.3|9074.5|9072.1|9079.7|9075.7|9049.7|9047.3|1680
1620822900000|2021-05-12 12:35:00|9074.6|9072.2|9067.6|9065.2|9080.6|9078.2|9066.9|9064.5|1563
1620823200000|2021-05-12 12:40:00|9067.8|9065.4|9056.2|9053.8|9070.5|9068.1|9053.8|9051.4|1278
1620823500000|2021-05-12 12:45:00|9056.1|9053.7|9058|9055.6|9060|9057.9|9048|9045.6|1051
1620823800000|2021-05-12 12:50:00|9057.9|9055.5|9035.4|9033|9058.2|9056|9034.2|9031.8|958
1620824100000|2021-05-12 12:55:00|9035.2|9032.8|9048.8|9046.4|9049.1|9046.9|9034.9|9032.5|1362
1620824400000|2021-05-12 13:00:00|9048.5|9047|9037.4|9035.9|9051.1|9049.1|9035.2|9032.8|1348
1620824700000|2021-05-12 13:05:00|9037.9|9035.5|9038.8|9037.3|9040.4|9038.5|9031|9028.6|1149
1620825000000|2021-05-12 13:10:00|9039|9037.5|9037.5|9036|9039.8|9037.9|9035.2|9033.2|875
1620825300000|2021-05-12 13:15:00|9037.4|9035.9|9052.9|9051.4|9053.4|9051.6|9035.6|9033.7|1152
1620825600000|2021-05-12 13:20:00|9053|9051.5|9057.9|9055.5|9058.3|9056.4|9049.9|9047.7|977
1620825900000|2021-05-12 13:25:00|9058|9055.6|9067|9064.6|9070.5|9068.1|9057.3|9055.6|793
1620826200000|2021-05-12 13:30:00|9066.8|9064.4|9065.9|9063.5|9068.1|9066.2|9058.9|9056.9|727
1620826500000|2021-05-12 13:35:00|9065.8|9063.4|9060.7|9059.2|9067.6|9065.3|9059.9|9057.9|856
1620826800000|2021-05-12 13:40:00|9061.2|9058.8|9065.4|9063|9066.2|9064|9056.5|9054.5|957
1620827100000|2021-05-12 13:45:00|9064.9|9063.4|9066.7|9064.3|9069.2|9066.9|9059.6|9057.8|868
1620827400000|2021-05-12 13:50:00|9066.6|9064.2|9069.8|9068.3|9071|9069.5|9064.8|9063.3|877
1620827700000|2021-05-12 13:55:00|9069.7|9068.2|9066.2|9064.7|9073.2|9071.6|9065|9063.5|820
1620828000000|2021-05-12 14:00:00|9066.3|9064.8|9070|9068.5|9077.7|9075.5|9065.6|9063.9|969
1620828300000|2021-05-12 14:05:00|9069.7|9068.2|9073.1|9070.7|9077.8|9076|9069.3|9067.8|858
1620828600000|2021-05-12 14:10:00|9073.2|9071.7|9079.4|9077.9|9079.9|9078.4|9073.2|9071.4|853
1620828900000|2021-05-12 14:15:00|9079.1|9077.6|9077.4|9075.9|9083.1|9081.1|9076.2|9074.7|885
1620829200000|2021-05-12 14:20:00|9077.8|9075.4|9073.4|9071.9|9077.9|9076.1|9072|9070.5|710
1620829500000|2021-05-12 14:25:00|9073.5|9072|9076.3|9074.8|9078.1|9076.5|9073.4|9071.9|678
1620829800000|2021-05-12 14:30:00|9076.2|9074.7|9081.7|9080.2|9084.4|9082.4|9076.2|9074.7|865
1620830100000|2021-05-12 14:35:00|9081.6|9080.1|9083.9|9082.4|9084.4|9082.5|9078.4|9076.9|743
1620830400000|2021-05-12 14:40:00|9084.1|9082.6|9087.3|9085.8|9088.8|9086.5|9082.9|9081.2|818
1620830700000|2021-05-12 14:45:00|9087.2|9085.7|9090.8|9089.3|9091.9|9090.1|9085.1|9083.6|632
1620831000000|2021-05-12 14:50:00|9091|9089.5|9091|9089.5|9092|9090.5|9086.5|9084.7|842
1620831300000|2021-05-12 14:55:00|9091.4|9089|9088.2|9086.7|9091.7|9090|9087|9085.1|847
1620831600000|2021-05-12 15:00:00|9088.1|9086.6|9084.5|9083|9089.4|9087.7|9084.4|9082.9|777
1620831900000|2021-05-12 15:05:00|9084.4|9082.9|9086.4|9084.9|9087.9|9086.4|9082.8|9081|788
1620832200000|2021-05-12 15:10:00|9086.6|9085.1|9090.3|9088.8|9091.6|9090.1|9086.4|9084.9|509
1620832500000|2021-05-12 15:15:00|9090.4|9088.9|9089.5|9088|9091.3|9089.8|9088.8|9087.3|459
1620832800000|2021-05-12 15:20:00|9089.3|9087.8|9088.6|9087.1|9090.5|9089|9087.9|9086.4|529
1620833100000|2021-05-12 15:25:00|9088.5|9087|9087.1|9085.6|9089.1|9087.6|9086.4|9084.9|560
1620833400000|2021-05-12 15:30:00|9087|9085.5|9088.7|9087.2|9090.6|9088.9|9087|9085.5|563
1620833700000|2021-05-12 15:35:00|9088.8|9087.3|9087|9085.5|9089.4|9087.5|9086.6|9085.1|422
1620834000000|2021-05-12 15:40:00|9087.1|9085.6|9089.3|9087.8|9091.4|9089.9|9087.1|9085.6|420
1620834300000|2021-05-12 15:45:00|9089.4|9087.9|9088.6|9087.1|9089.9|9088|9086.3|9084.8|490
1620834600000|2021-05-12 15:50:00|9088.7|9087.2|9091.3|9089.8|9091.3|9089.8|9087.2|9085.4|555
1620834900000|2021-05-12 15:55:00|9091.2|9089.7|9089.3|9087.8|9091.6|9090.1|9088|9086.5|515
1620835200000|2021-05-12 16:00:00|9089.7|9087.3|9089.6|9088.1|9089.8|9088.3|9087.9|9086|503
1620835500000|2021-05-12 16:05:00|9089.7|9088.2|9089.6|9088.1|9090.5|9089|9086.4|9084.9|527
1620835800000|2021-05-12 16:10:00|9089.5|9088|9090.9|9089.4|9091.4|9089.9|9089|9087.4|533
1620836100000|2021-05-12 16:15:00|9091|9089.5|9088.5|9087|9091.7|9090.2|9088.2|9086.7|542
1620836400000|2021-05-12 16:20:00|9088.6|9087.1|9088.9|9087.4|9089.5|9088|9087|9085.5|504
1620836700000|2021-05-12 16:25:00|9089|9087.5|9085.8|9083.4|9089.9|9088.4|9085.4|9083.4|697
1620837000000|2021-05-12 16:30:00|9085.9|9083.5|9086.7|9085.2|9089.3|9087.8|9085.4|9083.5|559
1620837300000|2021-05-12 16:35:00|9086.8|9085.3|9088.9|9087.4|9090.4|9088.9|9086.1|9084.6|563
1620837600000|2021-05-12 16:40:00|9088.8|9087.3|9089|9087.5|9089.7|9088.2|9087.7|9086.2|404
1620837900000|2021-05-12 16:45:00|9089.1|9087.6|9090.5|9089|9090.7|9089|9088.1|9086.6|449
1620838200000|2021-05-12 16:50:00|9090.4|9088.9|9091.4|9089.9|9091.6|9090.1|9089.3|9087.8|485
1620838500000|2021-05-12 16:55:00|9091.5|9090|9093.1|9091.6|9095.2|9093.4|9090.7|9089.2|554
1620838800000|2021-05-12 17:00:00|9093.2|9091.7|9084.4|9082.9|9093.9|9092|9084.2|9082.3|876
1620839100000|2021-05-12 17:05:00|9084.9|9082.5|9084.8|9083.3|9086.4|9084.6|9081.5|9079.7|753
1620839400000|2021-05-12 17:10:00|9084.7|9083.2|9084.7|9083.2|9085.3|9083.8|9083.8|9082.3|553
1620839700000|2021-05-12 17:15:00|9084.8|9083.3|9084.5|9083|9085.4|9083.9|9083.2|9081.7|469
1620840000000|2021-05-12 17:20:00|9084.4|9082.9|9084.7|9083.2|9087.4|9085.5|9083.9|9082.4|444
1620840300000|2021-05-12 17:25:00|9084.5|9083|9081.4|9079.9|9084.8|9083.3|9079.8|9078.3|422
1620840600000|2021-05-12 17:30:00|9081.6|9080.1|9083.1|9081.6|9084.2|9082.7|9079.9|9078.4|450
1620840900000|2021-05-12 17:35:00|9083|9081.5|9081.3|9079.8|9084.3|9082.6|9080.2|9078.1|532
1620841200000|2021-05-12 17:40:00|9081.2|9079.7|9081.7|9080.2|9082.7|9081.2|9080.4|9078.6|526
1620841500000|2021-05-12 17:45:00|9081.8|9080.3|9083.9|9082.4|9085.1|9083.4|9081.7|9080.2|568
1620841800000|2021-05-12 17:50:00|9083.8|9082.3|9084.7|9083.2|9084.8|9083.3|9082.3|9080|689
1620842100000|2021-05-12 17:55:00|9084.8|9083.3|9084.4|9082.9|9085.6|9084|9083.1|9081.5|471
1620842400000|2021-05-12 18:00:00|9084.5|9083|9085.5|9084|9085.6|9084.1|9083.3|9081.8|379
1620842700000|2021-05-12 18:05:00|9085.4|9083.9|9084.7|9083.2|9085.9|9084.4|9083.4|9081.9|399
1620843000000|2021-05-12 18:10:00|9084.6|9083.1|9084.6|9083.1|9086.1|9084.6|9083.9|9082.3|431
1620843300000|2021-05-12 18:15:00|9084.7|9083.2|9085.7|9084.2|9086.2|9084.7|9083.8|9082.3|389
1620843600000|2021-05-12 18:20:00|9085.6|9084.1|9083.8|9082.3|9085.6|9084.1|9083.8|9082.3|404
1620843900000|2021-05-12 18:25:00|9083.7|9082.2|9084.1|9082.6|9086.1|9084.6|9083.7|9082.2|442
1620844200000|2021-05-12 18:30:00|9084|9082.5|9085.2|9082.8|9086.4|9084.4|9083.9|9082.4|347
1620844500000|2021-05-12 18:35:00|9084.8|9083.3|9083.9|9082.4|9085.8|9084.3|9083.1|9081.6|343
1620844800000|2021-05-12 18:40:00|9083.8|9082.3|9084.5|9083|9085.5|9084|9083.6|9082.1|315
1620845100000|2021-05-12 18:45:00|9084.6|9083.1|9083.1|9081.6|9084.7|9083.2|9082.4|9080.9|296
1620845400000|2021-05-12 18:50:00|9083|9081.5|9081.7|9080.2|9083.7|9082.2|9081.6|9080.1|285
1620845700000|2021-05-12 18:55:00|9081.6|9080.1|9081.2|9079.7|9082.2|9080.7|9079.8|9078.3|383
1620846000000|2021-05-12 19:00:00|9081.3|9079.8|9079.8|9078.3|9082.3|9080.8|9078.8|9077.1|431
1620846300000|2021-05-12 19:05:00|9079.9|9078.4|9080.8|9079.3|9081.8|9080.3|9079.8|9078.3|392
1620846600000|2021-05-12 19:10:00|9080.7|9079.2|9083|9081.5|9083.6|9082.1|9080.5|9079|321
1620846900000|2021-05-12 19:15:00|9082.9|9081.4|9083|9081.5|9083.3|9081.8|9082.3|9080.8|225
1620847200000|2021-05-12 19:20:00|9082.9|9081.4|9084.6|9083.1|9085.3|9083.6|9082.8|9081.3|352
1620847500000|2021-05-12 19:25:00|9084.7|9083.2|9083.7|9082.2|9086|9084.3|9083.6|9081.8|212
1620847800000|2021-05-12 19:30:00|9083.6|9082.1|9085.5|9084|9086.6|9084.7|9083.4|9081.4|385
1620848100000|2021-05-12 19:35:00|9085.6|9084.1|9086.5|9085|9087.7|9085.6|9084.7|9083.1|437
1620848400000|2021-05-12 19:40:00|9086.6|9085.1|9087.2|9085.7|9088.3|9086.4|9086|9084.2|309
1620848700000|2021-05-12 19:45:00|9087.1|9085.6|9088.4|9086|9089|9087.2|9086.9|9084.8|299
1620849000000|2021-05-12 19:50:00|9088|9086.5|9086.3|9083.9|9089.6|9087.7|9085.2|9083.2|520
1620849300000|2021-05-12 19:55:00|9086.2|9083.8|9086.3|9083.9|9086.8|9084.9|9084.4|9082.6|456
1620849600000|2021-05-12 20:00:00|9085.6|9084.1|9085.9|9084.4|9086.7|9084.8|9084.6|9083.1|365
1620849900000|2021-05-12 20:05:00|9086.1|9084.6|9088|9086.5|9088.3|9086.8|9085.5|9084|260
1620850200000|2021-05-12 20:10:00|9088.1|9086.6|9087.4|9085.9|9088.1|9086.6|9087|9085.5|217
1620850500000|2021-05-12 20:15:00|9087.5|9086|9088.9|9087.4|9089|9087.5|9087.3|9085.8|133
1620850800000|2021-05-12 20:20:00|9088.8|9087.3|9088.8|9087.3|9089|9087.5|9087.8|9086.3|105
1620851100000|2021-05-12 20:25:00|9088.7|9087.2|9086.9|9085.4|9088.8|9087.3|9085.5|9084|197
1620851400000|2021-05-12 20:30:00|9086.8|9085.3|9089.5|9088|9089.5|9088|9086.8|9085.3|103
1620851700000|2021-05-12 20:35:00|9089.4|9087.9|9090.1|9088.6|9091.6|9090.1|9089.4|9087.9|101
1620852000000|2021-05-12 20:40:00|9090.5|9088.1|9088.8|9087.3|9090.6|9088.6|9088.2|9086.4|148
1620852300000|2021-05-12 20:45:00|9088.9|9087.4|9089.2|9086.8|9090.8|9088.8|9088.8|9086.6|141
1620852600000|2021-05-12 20:50:00|9089.3|9086.9|9089.9|9087.5|9090.3|9087.9|9089.1|9086.7|163
1620852900000|2021-05-12 20:55:00|9090|9087.6|9092.8|9089.4|9093.4|9090.2|9089.8|9087.4|267
1620853200000|2021-05-12 21:00:00|9094.4|9089.2|9095.3|9090.3|9095.3|9090.4|9094.2|9089.2|27
1620853500000|2021-05-12 21:05:00|9095.1|9090.1|9089.7|9084.7|9096|9091|9080.2|9075.2|117
1620853800000|2021-05-12 21:10:00|9089.6|9084.6|9087.8|9082.8|9092.1|9087.1|9081.5|9076.5|239
1620854100000|2021-05-12 21:15:00|9088.6|9083.6|9088.4|9083.4|9089.1|9084.1|9084.7|9079.7|86
1620854400000|2021-05-12 21:20:00|9088.6|9083.6|9088.3|9083.3|9090.6|9085.6|9086.7|9081.7|84
1620854700000|2021-05-12 21:25:00|9088.2|9083.2|9088.7|9083.7|9088.9|9083.9|9087.5|9082.5|95
1620855000000|2021-05-12 21:30:00|9089.8|9084.8|9092|9087|9093.2|9088.2|9089.4|9084.4|183
1620855300000|2021-05-12 21:35:00|9092.1|9087.1|9090.8|9085.8|9093.6|9088.6|9090.2|9085.2|185
1620855600000|2021-05-12 21:40:00|9092.1|9087.1|9092|9087|9093.4|9088.4|9088.9|9083.9|325
1620855900000|2021-05-12 21:45:00|9092.4|9087.4|9091.5|9086.5|9092.6|9087.6|9087.9|9082.9|214
1620856200000|2021-05-12 21:50:00|9091.4|9086.4|9091.9|9086.9|9092.9|9087.9|9090.9|9085.9|135
1620856500000|2021-05-12 21:55:00|9092|9087|9091.4|9086.4|9092.6|9087.6|9090.7|9085.7|161
1620856800000|2021-05-12 22:00:00|9091.3|9086.3|9091.7|9086.7|9093.8|9089.1|9088.8|9083.8|609
1620857100000|2021-05-12 22:05:00|9092.1|9087.1|9091.4|9087.7|9093.2|9089|9090.9|9085.9|897
1620857400000|2021-05-12 22:10:00|9091.5|9087.8|9091.3|9087.6|9092.3|9088.6|9090.7|9086.7|938
1620857700000|2021-05-12 22:15:00|9091.2|9087.8|9090.3|9087.9|9092.5|9089|9089.9|9086.8|343
1620858000000|2021-05-12 22:20:00|9090.2|9087.8|9090.4|9088|9091|9088.3|9089.9|9087.4|206
1620858300000|2021-05-12 22:25:00|9090|9087.6|9089.9|9087.5|9090.6|9088.2|9089.4|9086.1|158
1620858600000|2021-05-12 22:30:00|9090.1|9087.7|9089.6|9087.2|9090.6|9088|9089.5|9087.1|105
1620858900000|2021-05-12 22:35:00|9089.7|9087.1|9089|9086.6|9089.7|9087.3|9088.6|9086.1|122
1620859200000|2021-05-12 22:40:00|9088.9|9086.5|9090.3|9087.9|9090.7|9088|9088.3|9085.9|152
1620859500000|2021-05-12 22:45:00|9090.2|9087.8|9091.6|9089.2|9092|9089.6|9090.1|9087.7|142
1620859800000|2021-05-12 22:50:00|9091.7|9089.3|9091.1|9088.7|9092|9089.6|9090.7|9088.4|146
1620860100000|2021-05-12 22:55:00|9091.2|9088.8|9090.9|9088.5|9092.4|9089.6|9090.6|9088.2|280
1620860400000|2021-05-12 23:00:00|9091|9088.6|9091.1|9088.7|9094.2|9091.8|9090|9087.6|268
1620860700000|2021-05-12 23:05:00|9091.2|9088.8|9091.1|9088.7|9092|9089.6|9090.7|9088.6|149
1620861000000|2021-05-12 23:10:00|9091.2|9088.8|9091|9088.6|9091.9|9089.5|9090.8|9088.4|108
1620861300000|2021-05-12 23:15:00|9091.1|9088.7|9090.6|9088.2|9091.2|9089|9090.2|9087.8|109
1620861600000|2021-05-12 23:20:00|9090.7|9088.3|9090.5|9088.1|9091.2|9089.2|9089.8|9087.5|123
1620861900000|2021-05-12 23:25:00|9090.4|9088|9090.7|9089.2|9091.1|9089.2|9089.6|9087.6|116
1620862200000|2021-05-12 23:30:00|9090.8|9089.3|9090.1|9088.6|9091.1|9089.3|9089.5|9087.4|124
1620862500000|2021-05-12 23:35:00|9089.9|9088.4|9090.8|9088.4|9091.3|9089.4|9089.7|9087.7|116
1620862800000|2021-05-12 23:40:00|9090.7|9088.3|9089.9|9087.5|9090.9|9089.2|9089.4|9087.4|162
1620863100000|2021-05-12 23:45:00|9090|9087.6|9089.7|9087.3|9090.2|9088.2|9089.5|9087.2|108
1620863400000|2021-05-12 23:50:00|9089.9|9087.5|9089.3|9086.9|9090.1|9088.2|9089.2|9086.8|186
1620863700000|2021-05-12 23:55:00|9089.2|9086.8|9090.1|9087.7|9090.1|9087.7|9089|9086.6|85
1620864000000|2021-05-13 00:00:00|9090.2|9087.8|9093.8|9091.4|9094.7|9092.3|9088.8|9086.8|315
1620864300000|2021-05-13 00:05:00|9093.9|9091.5|9092.9|9091.4|9093.9|9091.6|9092|9089.9|183
1620864600000|2021-05-13 00:10:00|9092.4|9090.9|9093|9090.6|9093.5|9091.7|9091.4|9089.9|235
1620864900000|2021-05-13 00:15:00|9092.9|9090.5|9092.1|9090.6|9093.4|9091.5|9091.2|9089.4|307
1620865200000|2021-05-13 00:20:00|9092.2|9090.7|9092.3|9090.8|9093.6|9091.7|9091.6|9089.6|262
1620865500000|2021-05-13 00:25:00|9092.4|9090.9|9091.9|9090.4|9093|9091.3|9091.5|9089.7|230
1620865800000|2021-05-13 00:30:00|9091.8|9090.3|9090.9|9088.5|9092.2|9090.4|9089.6|9087.9|251
1620866100000|2021-05-13 00:35:00|9090.7|9088.3|9090.8|9089.3|9091.2|9089.6|9089.5|9087.6|232
1620866400000|2021-05-13 00:40:00|9090.7|9089.2|9088.3|9085.9|9091|9089.3|9087.8|9085.5|218
1620866700000|2021-05-13 00:45:00|9088.4|9086|9087.2|9084.8|9088.4|9086.6|9086.5|9084.5|304
1620867000000|2021-05-13 00:50:00|9087.1|9084.7|9087.2|9084.8|9087.3|9085.4|9083.9|9082.4|440
1620867300000|2021-05-13 00:55:00|9087.5|9085.1|9085.4|9083.9|9088|9086|9084.8|9083.1|269
1620867600000|2021-05-13 01:00:00|9085.3|9083.8|9087.1|9085.6|9088|9086.1|9084.5|9082.6|382
1620867900000|2021-05-13 01:05:00|9087.2|9085.7|9087.6|9086.1|9088.5|9086.7|9086.9|9084.9|338
1620868200000|2021-05-13 01:10:00|9087.7|9086.2|9088.5|9087|9089.3|9087.5|9085.6|9083.7|286
1620868500000|2021-05-13 01:15:00|9088.4|9086.9|9087.3|9085.8|9088.7|9087.2|9086.4|9084.7|343
1620868800000|2021-05-13 01:20:00|9087.2|9085.7|9087|9085.5|9088.4|9086.6|9086.8|9084.9|293
1620869100000|2021-05-13 01:25:00|9087.1|9085.6|9084.6|9083.1|9088.3|9086.5|9084.4|9082.9|375
1620869400000|2021-05-13 01:30:00|9084.7|9083.2|9082.9|9081.4|9085.5|9084|9082.8|9081.2|312
1620869700000|2021-05-13 01:35:00|9082.8|9081.3|9083.8|9082.3|9084.6|9083.1|9082.8|9080.9|193
1620870000000|2021-05-13 01:40:00|9083.9|9082.4|9081.1|9079.6|9084.3|9082.4|9080.3|9078.6|375
1620870300000|2021-05-13 01:45:00|9081.2|9079.7|9080.6|9079.1|9081.9|9080|9079.5|9077.6|275
1620870600000|2021-05-13 01:50:00|9080.7|9079.2|9082|9080.5|9082.7|9080.8|9080.4|9078.6|265
1620870900000|2021-05-13 01:55:00|9082.1|9080.6|9081.2|9079.7|9083.5|9081.6|9081|9079.2|308
1620871200000|2021-05-13 02:00:00|9081.3|9079.8|9082.2|9080.7|9082.6|9080.7|9081.2|9079.3|244
1620871500000|2021-05-13 02:05:00|9082.1|9080.6|9082.9|9081.4|9083.4|9081.5|9081.4|9079.5|236
1620871800000|2021-05-13 02:10:00|9082.8|9081.3|9084.3|9081.9|9084.4|9082.5|9081.8|9079.9|259
1620872100000|2021-05-13 02:15:00|9084.2|9081.8|9084.5|9083|9085.1|9083.1|9083.3|9081.8|238
1620872400000|2021-05-13 02:20:00|9084.6|9083.1|9084.4|9082.9|9085.9|9084.2|9084.3|9082.6|301
1620872700000|2021-05-13 02:25:00|9084.5|9083|9084.3|9081.9|9084.8|9083.3|9083.4|9081.7|276
1620873000000|2021-05-13 02:30:00|9084.2|9081.8|9084.8|9083.3|9085.3|9083.5|9083.3|9081.6|323
1620873300000|2021-05-13 02:35:00|9084.9|9083.4|9086.8|9084.4|9087.1|9085.6|9084.9|9083.4|212
1620873600000|2021-05-13 02:40:00|9086.3|9084.8|9085.4|9083.9|9087.2|9085.2|9084.8|9083.1|246
1620873900000|2021-05-13 02:45:00|9085.3|9083.8|9085.5|9084|9087|9085.1|9085|9083|281
1620874200000|2021-05-13 02:50:00|9085.4|9083.9|9084.6|9083.1|9086.1|9084.1|9084.4|9082.9|276
1620874500000|2021-05-13 02:55:00|9084.5|9083|9085.9|9083.5|9085.9|9084.3|9084.5|9082.5|357
1620874800000|2021-05-13 03:00:00|9086|9083.6|9084.2|9082.7|9086|9084.1|9083.8|9081.9|240
1620875100000|2021-05-13 03:05:00|9084.1|9082.6|9085.9|9084.4|9086.4|9084.5|9084.1|9082.2|244
1620875400000|2021-05-13 03:10:00|9085.8|9084.3|9085.7|9084.2|9086.2|9084.4|9085.2|9083.2|244
1620875700000|2021-05-13 03:15:00|9085.6|9084.1|9085.7|9084.2|9086|9084.2|9084.8|9082.9|268
1620876000000|2021-05-13 03:20:00|9085.6|9084.1|9086.2|9083.8|9087|9085|9085.2|9083.7|250
1620876300000|2021-05-13 03:25:00|9086|9083.6|9086.5|9085|9087|9085.1|9085.9|9083.6|321
1620876600000|2021-05-13 03:30:00|9086.4|9084.9|9088|9085.6|9088.1|9086.3|9086.2|9084.2|315
1620876900000|2021-05-13 03:35:00|9087.9|9085.5|9088|9085.6|9089.1|9087|9087|9085.1|262
1620877200000|2021-05-13 03:40:00|9087.7|9085.3|9087.6|9085.2|9088.5|9086.5|9087.2|9085.1|247
1620877500000|2021-05-13 03:45:00|9087.7|9085.3|9088|9085.6|9088.4|9086.5|9086.5|9084.5|274
1620877800000|2021-05-13 03:50:00|9087.9|9085.5|9087.9|9086.4|9088.4|9086.5|9087.1|9085.2|230
1620878100000|2021-05-13 03:55:00|9087.8|9086.3|9087.9|9086.4|9088.4|9086.6|9087.3|9085.3|227
1620878400000|2021-05-13 04:00:00|9087.8|9086.3|9086.9|9085.4|9088.4|9086.5|9086.3|9084.4|212
1620878700000|2021-05-13 04:05:00|9086.8|9085.3|9088.4|9086|9088.5|9086.6|9086.8|9084.8|192
1620879000000|2021-05-13 04:10:00|9088.5|9086.1|9088.8|9087.3|9088.9|9087.4|9087.7|9085.7|200
1620879300000|2021-05-13 04:15:00|9088.9|9087.4|9088|9086.5|9089.8|9088.3|9087.7|9086|258
1620879600000|2021-05-13 04:20:00|9087.9|9086.4|9088.2|9086.7|9088.5|9086.7|9087.4|9085.5|140
1620879900000|2021-05-13 04:25:00|9088|9086.5|9087.9|9086.4|9088.7|9087.2|9087.7|9085.5|185
1620880200000|2021-05-13 04:30:00|9088|9086.5|9087.9|9085.5|9088.6|9087.1|9087.1|9085.2|261
1620880500000|2021-05-13 04:35:00|9087.8|9085.4|9088|9085.6|9088.4|9086.5|9087.1|9085.1|162
1620880800000|2021-05-13 04:40:00|9087.9|9085.5|9087.1|9085.6|9088.1|9086.5|9086.9|9085|215
1620881100000|2021-05-13 04:45:00|9087|9085.5|9086.8|9085.3|9087.5|9085.6|9086.3|9084.3|188
1620881400000|2021-05-13 04:50:00|9086.7|9085.2|9086.3|9084.8|9087.2|9085.3|9086.1|9084.6|200
1620881700000|2021-05-13 04:55:00|9086.2|9084.7|9086.1|9084.6|9086.4|9084.9|9085.5|9083.7|149
1620882000000|2021-05-13 05:00:00|9086|9084.5|9086|9084.5|9086.6|9085.1|9085.5|9083.6|209
1620882300000|2021-05-13 05:05:00|9086.1|9084.6|9086.4|9084.9|9087.1|9085.4|9086|9084.5|189
1620882600000|2021-05-13 05:10:00|9086.3|9084.8|9086.1|9084.6|9086.6|9085.1|9085.9|9084.1|153
1620882900000|2021-05-13 05:15:00|9086.3|9084.8|9086.9|9085.4|9087.3|9085.6|9086.1|9084.6|244
1620883200000|2021-05-13 05:20:00|9087|9085.5|9087.4|9085|9087.7|9085.7|9086.2|9084.3|197
1620883500000|2021-05-13 05:25:00|9087.5|9085.1|9088.6|9086.2|9088.7|9086.7|9086.8|9085|159
1620883800000|2021-05-13 05:30:00|9088.1|9086.6|9089.6|9088.1|9090.2|9088.2|9087.4|9085.5|343
1620884100000|2021-05-13 05:35:00|9089.5|9088|9088.3|9086.8|9089.8|9088.1|9087.9|9086|242
1620884400000|2021-05-13 05:40:00|9088.9|9086.5|9088.7|9087.2|9089.2|9087.3|9087.9|9086|236
1620884700000|2021-05-13 05:45:00|9088.6|9087.1|9088.1|9086.6|9089.4|9087.8|9087.9|9086|246
1620885000000|2021-05-13 05:50:00|9088.2|9086.7|9089.9|9088.4|9090.4|9088.6|9088.2|9086.5|303
1620885300000|2021-05-13 05:55:00|9090|9088.5|9091.8|9089.4|9092.6|9090.6|9089.5|9087.6|318
1620885600000|2021-05-13 06:00:00|9091.9|9089.5|9087.5|9086|9092|9090|9087.1|9085.3|460
1620885900000|2021-05-13 06:05:00|9087.6|9086.1|9088.8|9087.3|9089.8|9088.1|9087.5|9085.7|514
1620886200000|2021-05-13 06:10:00|9088.9|9087.4|9086.9|9085.4|9089.4|9087.9|9086.2|9084.2|506
1620886500000|2021-05-13 06:15:00|9087|9085.5|9086.4|9084.9|9088.3|9086.8|9083.9|9082.1|541
1620886800000|2021-05-13 06:20:00|9086.5|9085|9085|9082.6|9087.5|9085.8|9083.5|9081.5|598
1620887100000|2021-05-13 06:25:00|9084.7|9083.2|9084.4|9082|9085.9|9084.2|9083.2|9081.6|314
1620887400000|2021-05-13 06:30:00|9084.5|9082.1|9084.6|9083.1|9085.8|9084.1|9083.4|9081.6|398
1620887700000|2021-05-13 06:35:00|9084.5|9083|9085.8|9083.4|9088.9|9087.1|9083.8|9082.3|473
1620888000000|2021-05-13 06:40:00|9085.7|9083.3|9079.9|9077.5|9086.9|9084.9|9079.4|9077.3|491
1620888300000|2021-05-13 06:45:00|9079.8|9077.4|9080.4|9078|9080.8|9078.7|9076.9|9075|585
1620888600000|2021-05-13 06:50:00|9080.6|9078.2|9080|9078.5|9080.8|9078.8|9078.5|9076.4|493
1620888900000|2021-05-13 06:55:00|9080.1|9078.6|9081.7|9080.2|9082.5|9080.7|9079.6|9077.4|602
1620889200000|2021-05-13 07:00:00|9081.8|9080.3|9082.7|9080.3|9084.2|9082.2|9080.6|9078.7|567
1620889500000|2021-05-13 07:05:00|9082.6|9080.2|9077.1|9075.6|9082.6|9080.4|9077|9075.5|484
1620889800000|2021-05-13 07:10:00|9077|9075.5|9071.8|9069.4|9078.7|9076.8|9067.1|9064.7|841
1620890100000|2021-05-13 07:15:00|9071.9|9069.5|9070.9|9068.5|9073|9070.8|9067.7|9065.7|776
1620890400000|2021-05-13 07:20:00|9070.8|9068.4|9069.3|9067.8|9071.2|9068.8|9067|9065.1|882
1620890700000|2021-05-13 07:25:00|9069.2|9067.7|9068.2|9066.7|9071.7|9069.7|9067.8|9066|571
1620891000000|2021-05-13 07:30:00|9068.3|9066.8|9074|9072.5|9075.5|9073.1|9068.2|9066.1|730
1620891300000|2021-05-13 07:35:00|9074.1|9072.6|9075.4|9073|9076.6|9074.7|9072.8|9070.8|711
1620891600000|2021-05-13 07:40:00|9075|9073.5|9075.2|9072.8|9076.3|9074.2|9073.8|9071.9|598
1620891900000|2021-05-13 07:45:00|9075.3|9072.9|9077.5|9075.1|9077.8|9076.2|9073.3|9071.3|513
1620892200000|2021-05-13 07:50:00|9076.9|9075.4|9081.7|9080.2|9083.4|9081.7|9075.5|9074|819
1620892500000|2021-05-13 07:55:00|9081.6|9080.1|9081.6|9080.1|9083.2|9081.1|9078.4|9076.4|934
1620892800000|2021-05-13 08:00:00|9082|9080.5|9077.5|9075.1|9083.2|9081.3|9076.5|9074.6|855
1620893100000|2021-05-13 08:05:00|9077.4|9075|9075.2|9073.7|9077.4|9075.3|9073.9|9071.6|678
1620893400000|2021-05-13 08:10:00|9075.3|9073.8|9074|9072.5|9076.2|9074.1|9071|9069.5|686
1620893700000|2021-05-13 08:15:00|9074.1|9072.6|9072.4|9070.9|9074.7|9073.2|9071.5|9070|577
1620894000000|2021-05-13 08:20:00|9072.3|9070.8|9076.6|9075.1|9078.1|9076.1|9072.3|9070.4|482
1620894300000|2021-05-13 08:25:00|9076.5|9075|9078.6|9077.1|9080.7|9078.8|9076.5|9074.6|649
1620894600000|2021-05-13 08:30:00|9078.3|9076.8|9076.6|9075.1|9079|9077.1|9076.5|9074.7|561
1620894900000|2021-05-13 08:35:00|9076.5|9075|9077.1|9075.6|9078.3|9076.8|9075.7|9074.2|480
1620895200000|2021-05-13 08:40:00|9077|9075.5|9085.4|9083|9086.9|9085|9076|9074.3|733
1620895500000|2021-05-13 08:45:00|9085.7|9083.3|9090.3|9087.9|9090.5|9088.5|9083.7|9081.6|744
1620895800000|2021-05-13 08:50:00|9090.2|9087.8|9089.6|9087.2|9093.6|9091.7|9088.1|9086.3|888
1620896100000|2021-05-13 08:55:00|9089.5|9087.1|9086.1|9084.6|9090.5|9088.4|9085.2|9083.7|621
1620896400000|2021-05-13 09:00:00|9085.8|9084.3|9085.4|9083.9|9087.3|9085.5|9084.5|9082.6|659
1620896700000|2021-05-13 09:05:00|9085.3|9083.8|9084.5|9082.1|9086.5|9084.4|9081.6|9079.6|518
1620897000000|2021-05-13 09:10:00|9084.4|9082|9085.3|9083.8|9086.3|9084.5|9082.4|9080.9|817
1620897300000|2021-05-13 09:15:00|9085.4|9083.9|9087.1|9084.7|9087.9|9085.8|9085.2|9083.6|484
1620897600000|2021-05-13 09:20:00|9087.2|9084.8|9085.6|9083.2|9087.3|9085.4|9082.9|9081|651
1620897900000|2021-05-13 09:25:00|9085.7|9083.3|9083.8|9081.4|9085.9|9084.1|9082.3|9080.3|710
1620898200000|2021-05-13 09:30:00|9083.9|9081.5|9081.8|9080.3|9084.2|9082.1|9080.8|9079.2|386
1620898500000|2021-05-13 09:35:00|9081.9|9080.4|9083.1|9081.6|9083.6|9081.8|9081.4|9079.5|301
1620898800000|2021-05-13 09:40:00|9083|9081.5|9084|9082.5|9087.4|9085.5|9082.8|9081|334
1620899100000|2021-05-13 09:45:00|9083.9|9082.4|9083|9080.6|9085.1|9083.2|9082.1|9080.2|282
1620899400000|2021-05-13 09:50:00|9082.9|9080.5|9081.8|9080.3|9082.9|9081|9081.3|9079.3|259
1620899700000|2021-05-13 09:55:00|9081.9|9080.4|9084.8|9083.3|9085.2|9083.6|9080.9|9079|449
1620900000000|2021-05-13 10:00:00|9084.7|9083.2|9084.9|9083.4|9086.1|9084.3|9082.6|9080.7|466
1620900300000|2021-05-13 10:05:00|9084.8|9083.3|9086.6|9084.2|9087.9|9085.9|9084.4|9082.2|585
1620900600000|2021-05-13 10:10:00|9086.3|9084.8|9084.8|9083.3|9088.5|9087|9084.7|9082.9|598
1620900900000|2021-05-13 10:15:00|9085.4|9083|9084.7|9082.3|9086|9084|9082.4|9080.6|466
1620901200000|2021-05-13 10:20:00|9084.3|9082.8|9086.8|9085.3|9087.8|9086|9084.2|9082.7|381
1620901500000|2021-05-13 10:25:00|9086.9|9085.4|9083.6|9082.1|9086.9|9085.4|9083|9081.5|519
1620901800000|2021-05-13 10:30:00|9083.5|9082|9084|9082.5|9084.5|9082.9|9082.7|9081|542
1620902100000|2021-05-13 10:35:00|9084.1|9082.6|9082.2|9080.7|9085.1|9083.3|9082.1|9080.6|409
1620902400000|2021-05-13 10:40:00|9082.1|9080.6|9081.7|9080.2|9084.4|9082.5|9080|9078.5|418
1620902700000|2021-05-13 10:45:00|9081.6|9080.1|9082.3|9080.8|9083.6|9081.8|9080.2|9078.2|532
1620903000000|2021-05-13 10:50:00|9082.2|9080.7|9079.3|9077.8|9082.4|9080.9|9078.8|9077.1|499
1620903300000|2021-05-13 10:55:00|9079.4|9077.9|9079.4|9077|9080.8|9078.9|9078.7|9076.9|343
1620903600000|2021-05-13 11:00:00|9078.9|9077.4|9077.3|9075.8|9079.8|9078.3|9076.8|9075.3|360
1620903900000|2021-05-13 11:05:00|9077.1|9075.6|9077.1|9075.6|9077.8|9076.3|9076.7|9074.7|326
1620904200000|2021-05-13 11:10:00|9077|9075.5|9077.1|9075.6|9078.2|9076.7|9076.5|9075|252
1620904500000|2021-05-13 11:15:00|9077.2|9075.7|9076.9|9075.4|9078.3|9076.8|9076.4|9074.9|287
1620904800000|2021-05-13 11:20:00|9076.8|9075.3|9073.5|9072|9078|9076|9071.6|9069.7|459
1620905100000|2021-05-13 11:25:00|9073.4|9071.9|9075.7|9074.2|9075.8|9074.3|9072.9|9071.2|389
1620905400000|2021-05-13 11:30:00|9075.8|9074.3|9073.8|9072.3|9075.9|9074.4|9072.7|9070.9|419
1620905700000|2021-05-13 11:35:00|9073.9|9072.4|9071.9|9070.4|9073.9|9072.4|9069.4|9067.9|493
1620906000000|2021-05-13 11:40:00|9071.8|9070.3|9070.9|9069.4|9073.3|9071.6|9069.3|9067.8|458
1620906300000|2021-05-13 11:45:00|9070.8|9069.3|9073.1|9071.6|9074.2|9072.7|9070.4|9068.5|443
1620906600000|2021-05-13 11:50:00|9073.2|9071.7|9074.2|9072.7|9075.7|9074|9072.5|9071|386
1620906900000|2021-05-13 11:55:00|9074.3|9072.8|9072.9|9071.4|9076.3|9074.8|9072.6|9071.1|506
1620907200000|2021-05-13 12:00:00|9072.6|9071.1|9072.3|9070.8|9074.3|9072.8|9071.1|9068.8|594
1620907500000|2021-05-13 12:05:00|9072.4|9070.9|9073.9|9072.4|9075.1|9073.6|9071.9|9070.4|435
1620907800000|2021-05-13 12:10:00|9074|9072.5|9073.2|9071.7|9074.4|9072.7|9072.4|9070.9|383
1620908100000|2021-05-13 12:15:00|9073.3|9071.8|9074.1|9072.6|9075.4|9073.6|9072.2|9070.4|495
1620908400000|2021-05-13 12:20:00|9074|9072.5|9073.2|9071.7|9074.9|9073.2|9072.2|9070.7|590
1620908700000|2021-05-13 12:25:00|9073.3|9071.8|9075|9072.6|9075.9|9074.1|9072.9|9071|401
1620909000000|2021-05-13 12:30:00|9075.2|9072.8|9076|9073.6|9079.3|9076.9|9066|9063.6|1243
1620909300000|2021-05-13 12:35:00|9076.2|9073.8|9066.8|9064.4|9077.2|9075.3|9066.1|9064.2|953
1620909600000|2021-05-13 12:40:00|9066.6|9064.2|9069.3|9067.8|9073|9070.8|9065.2|9063.5|954
1620909900000|2021-05-13 12:45:00|9069.4|9067.9|9074.4|9072|9075.1|9073.3|9068.7|9067.2|713
1620910200000|2021-05-13 12:50:00|9074.5|9072.1|9078.1|9076.6|9079.6|9077.6|9072|9070.2|914
1620910500000|2021-05-13 12:55:00|9077.7|9076.2|9079|9076.6|9080.6|9079.1|9073.3|9071.7|960
1620910800000|2021-05-13 13:00:00|9078.5|9077|9071.8|9069.4|9078.7|9077|9070.1|9068.2|786
1620911100000|2021-05-13 13:05:00|9071.6|9069.2|9071.2|9068.8|9074.3|9072.3|9069.4|9067.6|804
1620911400000|2021-05-13 13:10:00|9071.1|9068.7|9069.7|9067.3|9072.6|9070.7|9068|9066|823
1620911700000|2021-05-13 13:15:00|9069.8|9067.4|9070.2|9067.8|9071.3|9069.3|9068.2|9066.2|813
1620912000000|2021-05-13 13:20:00|9070.1|9067.7|9066.4|9064.9|9071.3|9069.5|9065.5|9063.7|574
1620912300000|2021-05-13 13:25:00|9067.3|9065.8|9072.9|9071.4|9073.5|9072|9067.1|9065.6|400
1620912600000|2021-05-13 13:30:00|9072.8|9071.3|9071.3|9069.8|9075.2|9073.7|9070.9|9068.9|669
1620912900000|2021-05-13 13:35:00|9071.4|9069.9|9070.4|9068.9|9074.8|9073.1|9068|9066.5|668
1620913200000|2021-05-13 13:40:00|9070.5|9069|9070.1|9068.6|9070.6|9069.1|9068.3|9066.8|400
1620913500000|2021-05-13 13:45:00|9070.2|9068.7|9070.7|9069.2|9073.5|9072|9069.2|9067.7|455
1620913800000|2021-05-13 13:50:00|9070.6|9069.1|9061.6|9059.2|9070.6|9069.1|9059.9|9058.1|555
1620914100000|2021-05-13 13:55:00|9061.7|9059.3|9057.3|9055.8|9061.7|9059.7|9056.9|9054.9|617
1620914400000|2021-05-13 14:00:00|9057.2|9055.7|9055.3|9053.8|9057.6|9055.9|9052.7|9051.2|592
1620914700000|2021-05-13 14:05:00|9055.2|9053.7|9056.4|9054.9|9057.7|9056.2|9054.2|9052.7|584
1620915000000|2021-05-13 14:10:00|9056.5|9055|9053.7|9052.2|9057.6|9056.1|9051.7|9050.2|572
1620915300000|2021-05-13 14:15:00|9053.6|9052.1|9054.4|9052.9|9055.4|9053.9|9053|9051.5|476
1620915600000|2021-05-13 14:20:00|9054.5|9053|9054.8|9053.3|9056.8|9055.3|9053.7|9051.9|437
1620915900000|2021-05-13 14:25:00|9054.9|9053.4|9059.7|9058.2|9062.9|9060.9|9054.9|9053.4|558
1620916200000|2021-05-13 14:30:00|9060.1|9058.6|9053.6|9052.1|9060.7|9059.2|9053|9051.5|553
1620916500000|2021-05-13 14:35:00|9054.1|9052.6|9058.5|9057|9059.5|9058|9054|9052.2|481
1620916800000|2021-05-13 14:40:00|9058.6|9057.1|9059.8|9058.3|9061.2|9059.7|9058.6|9056.8|570
1620917100000|2021-05-13 14:45:00|9059.9|9058.4|9062.7|9061.2|9063.2|9061.3|9056.3|9054.8|569
1620917400000|2021-05-13 14:50:00|9062.8|9061.3|9065.6|9064.1|9068.3|9066.8|9062.3|9060.8|663
1620917700000|2021-05-13 14:55:00|9065.5|9064|9065.8|9064.3|9066.8|9065.3|9062.6|9061|602
1620918000000|2021-05-13 15:00:00|9065.7|9064.2|9067.1|9065.6|9067.7|9065.9|9065|9063.5|666
1620918300000|2021-05-13 15:05:00|9067|9065.5|9070|9068.5|9070.5|9068.6|9066.9|9065.3|624
1620918600000|2021-05-13 15:10:00|9070.2|9068.7|9073.3|9071.8|9073.9|9072.4|9069.5|9068|436
1620918900000|2021-05-13 15:15:00|9073.2|9071.7|9070.8|9069.3|9073.3|9071.8|9069.9|9068.4|303
1620919200000|2021-05-13 15:20:00|9070.7|9069.2|9071.5|9070|9073.2|9071.7|9070|9068.5|429
1620919500000|2021-05-13 15:25:00|9071.6|9070.1|9073.7|9072.2|9075.1|9073.6|9071.5|9070|446
1620919800000|2021-05-13 15:30:00|9073.6|9072.1|9070|9068.5|9074.1|9072.4|9068.9|9067.1|386
1620920100000|2021-05-13 15:35:00|9069.9|9068.4|9067.8|9066.3|9071.2|9069.7|9067.6|9065.6|364
1620920400000|2021-05-13 15:40:00|9068.2|9066.7|9073.2|9071.7|9073.4|9071.8|9068.2|9066.7|384
1620920700000|2021-05-13 15:45:00|9073.1|9071.6|9070|9068.5|9073.6|9072.1|9069.9|9068.4|354
1620921000000|2021-05-13 15:50:00|9069.9|9068.4|9070.8|9069.3|9071.7|9070.2|9069.4|9067.9|310
1620921300000|2021-05-13 15:55:00|9070.9|9069.4|9069.2|9067.7|9071.9|9070.4|9069.2|9067.7|382
1620921600000|2021-05-13 16:00:00|9069.3|9067.8|9069.8|9068.3|9071.4|9069.9|9069|9067.5|369
1620921900000|2021-05-13 16:05:00|9069.9|9068.4|9067.4|9065.9|9070.1|9068.6|9067.2|9065.7|380
1620922200000|2021-05-13 16:10:00|9067.2|9065.7|9064.8|9063.3|9067.2|9065.7|9063|9061.5|422
1620922500000|2021-05-13 16:15:00|9064.7|9063.2|9062.7|9061.2|9064.9|9063.4|9061.5|9060|275
1620922800000|2021-05-13 16:20:00|9062.6|9061.1|9063.2|9061.7|9063.8|9062.3|9061.9|9060.4|328
1620923100000|2021-05-13 16:25:00|9063|9061.5|9060.5|9059|9063.3|9061.8|9060.5|9059|326
1620923400000|2021-05-13 16:30:00|9060.6|9059.1|9059.8|9058.3|9060.8|9059.3|9058.8|9057.3|316
1620923700000|2021-05-13 16:35:00|9059.9|9058.4|9061.1|9059.6|9061.2|9059.7|9058.8|9057.3|352
1620924000000|2021-05-13 16:40:00|9061|9059.5|9059.4|9057.9|9061|9059.5|9059.2|9057.4|279
1620924300000|2021-05-13 16:45:00|9059.7|9057.3|9055.5|9054|9059.8|9057.9|9054.8|9053|359
1620924600000|2021-05-13 16:50:00|9055.6|9054.1|9057.6|9056.1|9058.8|9056.9|9054.4|9052.9|433
1620924900000|2021-05-13 16:55:00|9057.5|9056|9061.6|9060.1|9061.8|9060.3|9057.4|9055.9|532
1620925200000|2021-05-13 17:00:00|9061.5|9060|9064.1|9062.6|9066.6|9064.2|9061.1|9059.6|579
1620925500000|2021-05-13 17:05:00|9063.9|9062.4|9062.4|9060.9|9064.4|9062.9|9061.6|9060.1|538
1620925800000|2021-05-13 17:10:00|9062.3|9060.8|9064.2|9062.7|9065.2|9063.7|9062.3|9060.8|439
1620926100000|2021-05-13 17:15:00|9064.1|9062.6|9065.9|9064.4|9066.2|9064.7|9063.3|9061.7|444
1620926400000|2021-05-13 17:20:00|9066|9064.5|9066.5|9065|9069|9067.5|9065.4|9063.9|430
1620926700000|2021-05-13 17:25:00|9066.3|9064.8|9066.8|9065.3|9069.4|9067.3|9065.5|9064|512
1620927000000|2021-05-13 17:30:00|9066.7|9065.2|9067.3|9065.8|9070|9068.5|9066.7|9065.2|417
1620927300000|2021-05-13 17:35:00|9067.4|9065.9|9068.3|9066.8|9068.7|9066.9|9066|9064.4|457
1620927600000|2021-05-13 17:40:00|9068.2|9066.7|9067.3|9065.8|9069.2|9067.7|9067.2|9065.6|328
1620927900000|2021-05-13 17:45:00|9067.2|9065.7|9068.2|9066.7|9068.9|9067.4|9066.6|9065.1|365
1620928200000|2021-05-13 17:50:00|9068.1|9066.6|9064.9|9063.4|9068.2|9066.7|9064.5|9063|336
1620928500000|2021-05-13 17:55:00|9065|9063.5|9068.9|9067.4|9069.2|9067.7|9064.8|9063.3|283
1620928800000|2021-05-13 18:00:00|9069.1|9067.6|9066.7|9065.2|9069.7|9068.2|9066.6|9065.1|392
1620929100000|2021-05-13 18:05:00|9066.8|9065.3|9065.8|9064.3|9066.8|9065.3|9064.8|9062.9|354
1620929400000|2021-05-13 18:10:00|9065.9|9064.4|9064.8|9063.3|9066.4|9064.9|9064|9062.5|316
1620929700000|2021-05-13 18:15:00|9064.7|9063.2|9064.6|9063.1|9065.8|9064.3|9063.8|9062.3|268
1620930000000|2021-05-13 18:20:00|9064.7|9063.2|9063.4|9061.9|9065|9063.5|9062.6|9061.1|356
1620930300000|2021-05-13 18:25:00|9063.5|9062|9063.1|9061.6|9064.1|9062.6|9062.6|9060.6|317
1620930600000|2021-05-13 18:30:00|9063.2|9061.7|9063|9061.5|9063.8|9062.3|9062.5|9061|304
1620930900000|2021-05-13 18:35:00|9062.6|9061.1|9061.5|9060|9062.6|9061.1|9061.1|9059.6|223
1620931200000|2021-05-13 18:40:00|9061.6|9060.1|9061.8|9060.3|9062.4|9060.7|9061.3|9059.8|232
1620931500000|2021-05-13 18:45:00|9061.7|9060.2|9059.8|9058.3|9062.4|9060.9|9059.7|9058|364
1620931800000|2021-05-13 18:50:00|9059.7|9058.2|9060|9058.5|9062|9060.5|9059.3|9057.8|366
1620932100000|2021-05-13 18:55:00|9059.9|9058.4|9064.2|9062.7|9064.5|9063|9059.9|9058.4|362
1620932400000|2021-05-13 19:00:00|9064.1|9062.6|9063|9061.5|9065|9063|9061.8|9060.3|298
1620932700000|2021-05-13 19:05:00|9062.9|9061.4|9062.2|9060.7|9063.2|9061.7|9061.4|9059.9|249
1620933000000|2021-05-13 19:10:00|9062.3|9060.8|9062.2|9060.7|9063.3|9061.8|9062.1|9060.6|166
1620933300000|2021-05-13 19:15:00|9062.3|9060.8|9060|9058.5|9062.3|9060.8|9059.6|9058.1|216
1620933600000|2021-05-13 19:20:00|9060.1|9058.6|9061|9059.5|9062|9060.5|9059.9|9058.2|285
1620933900000|2021-05-13 19:25:00|9061.1|9059.6|9056.4|9054.9|9061.1|9059.6|9055.9|9054.2|377
1620934200000|2021-05-13 19:30:00|9056.6|9055.1|9053.7|9052.2|9057|9055.1|9053.3|9051.2|557
1620934500000|2021-05-13 19:35:00|9053.8|9052.3|9052.5|9051|9054.2|9052.7|9052|9050.5|368
1620934800000|2021-05-13 19:40:00|9052.6|9051.1|9054.3|9052.8|9054.5|9053|9052.5|9051|284
1620935100000|2021-05-13 19:45:00|9054.2|9052.7|9054.5|9053|9054.7|9053.2|9053.3|9051.8|245
1620935400000|2021-05-13 19:50:00|9054.6|9053.1|9056.5|9055|9056.7|9055.2|9054.6|9053.1|248
1620935700000|2021-05-13 19:55:00|9056.6|9055.1|9055.9|9054.4|9056.6|9055.1|9055.6|9054.1|171
1620936000000|2021-05-13 20:00:00|9056.3|9054.8|9059.1|9057.6|9059.2|9057.7|9056.3|9054.8|256
1620936300000|2021-05-13 20:05:00|9059.2|9057.7|9056.5|9055|9059.2|9057.7|9056.3|9054.8|104
1620936600000|2021-05-13 20:10:00|9056.4|9054.9|9055.7|9054.2|9056.6|9055.1|9055.6|9054.1|59
1620936900000|2021-05-13 20:15:00|9055.6|9054.1|9055.9|9054.4|9056.7|9055.2|9055.5|9053.6|107
1620937200000|2021-05-13 20:20:00|9056|9054.5|9057.3|9055.8|9057.7|9056.2|9055.9|9054.4|89
1620937500000|2021-05-13 20:25:00|9057.4|9055.9|9056|9054.5|9058.3|9056.4|9055.1|9053.6|123
1620937800000|2021-05-13 20:30:00|9055.9|9054.4|9057.8|9056.3|9058.4|9056.5|9055.9|9054.4|68
1620938100000|2021-05-13 20:35:00|9057.9|9056.4|9057.8|9056.3|9058.2|9056.4|9057.6|9055.7|61
1620938400000|2021-05-13 20:40:00|9057.7|9056.2|9058.3|9056.8|9058.4|9056.9|9057.7|9056.2|65
1620938700000|2021-05-13 20:45:00|9058.4|9056.9|9059.6|9057.2|9059.7|9057.8|9058.2|9056.3|97
1620939000000|2021-05-13 20:50:00|9059.2|9057.7|9059.9|9057.5|9060|9057.9|9059.1|9057|74
1620939300000|2021-05-13 20:55:00|9060|9057.6|9060.4|9057|9062.9|9057.9|9059.1|9056.6|155
1620939600000|2021-05-13 21:00:00|9059.9|9056.9|9066|9061|9066.6|9061.6|9059.3|9056.3|32
1620939900000|2021-05-13 21:05:00|9065.9|9060.9|9065.6|9060.6|9066.2|9061.2|9063.7|9058.7|129
1620940200000|2021-05-13 21:10:00|9064.4|9059.4|9064.4|9059.4|9065.8|9060.8|9063.8|9058.8|130
1620940500000|2021-05-13 21:15:00|9065.3|9060.3|9060|9055|9065.3|9060.3|9057.6|9052.6|159
1620940800000|2021-05-13 21:20:00|9059.8|9054.8|9057.8|9052.8|9061|9056|9057.5|9052.5|118
1620941100000|2021-05-13 21:25:00|9059.5|9054.5|9062.1|9057.1|9062.4|9057.4|9057.3|9052.3|108
1620941400000|2021-05-13 21:30:00|9062.3|9057.3|9061|9056|9063.8|9058.8|9056.6|9051.6|153
1620941700000|2021-05-13 21:35:00|9060.8|9055.8|9058.2|9053.2|9060.8|9055.8|9056.8|9051.8|137
1620942000000|2021-05-13 21:40:00|9058.1|9053.1|9061.2|9056.2|9062.2|9057.2|9057.9|9052.9|177
1620942300000|2021-05-13 21:45:00|9061.3|9056.3|9057.8|9052.8|9061.7|9056.7|9057|9052|135
1620942600000|2021-05-13 21:50:00|9060.5|9055.5|9059|9054|9060.8|9055.8|9056.3|9051.3|229
1620942900000|2021-05-13 21:55:00|9059.1|9054.1|9058.3|9053.3|9061.1|9056.1|9056.9|9051.9|270
1620943200000|2021-05-13 22:00:00|9058|9053|9059.1|9055.7|9064|9059|9058|9053|413
1620943500000|2021-05-13 22:05:00|9059.3|9055.8|9058.2|9055.8|9059.6|9056.1|9057.6|9054.3|173
1620943800000|2021-05-13 22:10:00|9058.5|9055.9|9058.8|9056.4|9060.1|9056.4|9058.1|9054.5|153
1620944100000|2021-05-13 22:15:00|9058.9|9056.5|9058.5|9056.1|9059.1|9056.5|9058.1|9054.7|128
1620944400000|2021-05-13 22:20:00|9058.1|9055.7|9058.4|9056|9058.8|9056.4|9058|9054.9|120
1620944700000|2021-05-13 22:25:00|9058.5|9055.8|9058.2|9055.8|9058.9|9056.5|9057.9|9054.4|94
1620945000000|2021-05-13 22:30:00|9058.1|9055.7|9058.2|9055.8|9058.4|9056|9057.7|9054.4|139
1620945300000|2021-05-13 22:35:00|9058.3|9055.9|9058.1|9055.7|9058.5|9056.1|9057.8|9055.3|95
1620945600000|2021-05-13 22:40:00|9058|9055.6|9058.2|9055.8|9058.6|9056.2|9058|9055.4|88
1620945900000|2021-05-13 22:45:00|9058.3|9055.9|9058.6|9056.2|9058.7|9056.3|9058|9055|97
1620946200000|2021-05-13 22:50:00|9058.5|9056.1|9058.6|9056.2|9058.8|9056.4|9058.1|9054.9|74
1620946500000|2021-05-13 22:55:00|9058.5|9056.1|9058.5|9056.1|9058.8|9056.4|9058.1|9055.1|90
1620946800000|2021-05-13 23:00:00|9059.3|9056.9|9059.3|9056.9|9059.7|9057.3|9058.6|9056.2|100
1620947100000|2021-05-13 23:05:00|9059.2|9056.8|9059.2|9056.8|9059.4|9057.5|9058.4|9056|102
1620947400000|2021-05-13 23:10:00|9059.1|9056.7|9059.3|9056.9|9059.4|9057.5|9058.6|9056.2|106
1620947700000|2021-05-13 23:15:00|9059.2|9056.8|9058.8|9056.4|9059.4|9057|9058.6|9056.2|142
1620948000000|2021-05-13 23:20:00|9058.7|9056.3|9058.5|9056.1|9058.9|9056.8|9058|9056|101
1620948300000|2021-05-13 23:25:00|9058.6|9056.2|9059.3|9056.9|9059.5|9057.6|9058.2|9056|98
1620948600000|2021-05-13 23:30:00|9059.4|9057|9059.3|9056.9|9059.8|9057.4|9058.4|9056.3|157
1620948900000|2021-05-13 23:35:00|9059.4|9057|9060.1|9057.7|9060.4|9058.3|9059|9056.8|221
1620949200000|2021-05-13 23:40:00|9060|9057.6|9061.2|9058.8|9061.4|9059|9059.4|9057.3|178
1620949500000|2021-05-13 23:45:00|9061.1|9058.7|9061.1|9058.7|9061.3|9058.9|9060.7|9058.3|108
1620949800000|2021-05-13 23:50:00|9061.4|9059|9060.7|9058.3|9061.5|9059.4|9060.4|9058|83
1620950100000|2021-05-13 23:55:00|9060.6|9058.2|9061.4|9059|9061.7|9059.3|9060.2|9058|148
1620950400000|2021-05-14 00:00:00|9061.3|9058.9|9063.7|9061.3|9063.7|9061.7|9060.4|9058.4|214
1620950700000|2021-05-14 00:05:00|9063.8|9061.4|9061.5|9060|9064.2|9061.8|9061.1|9059|206
1620951000000|2021-05-14 00:10:00|9061.4|9059.9|9061.5|9060|9062|9060.2|9061.2|9059.2|113
1620951300000|2021-05-14 00:15:00|9061.4|9059.9|9059.7|9058.2|9061.8|9059.9|9059.3|9057.3|193
1620951600000|2021-05-14 00:20:00|9059.6|9058.1|9061.9|9060.4|9062.6|9060.6|9059.5|9057.6|150
1620951900000|2021-05-14 00:25:00|9061.8|9060.3|9063.3|9061.8|9064.4|9062.4|9061.8|9060|238
1620952200000|2021-05-14 00:30:00|9063.4|9061.9|9061.6|9060.1|9064.1|9062.3|9061.6|9060.1|256
1620952500000|2021-05-14 00:35:00|9061.9|9060.4|9064|9062.5|9064.1|9062.5|9061.5|9059.8|204
1620952800000|2021-05-14 00:40:00|9064.1|9062.6|9062.8|9061.3|9064.5|9062.6|9062.7|9060.8|143
1620953100000|2021-05-14 00:45:00|9062.7|9061.2|9063.6|9061.2|9063.8|9061.8|9062.5|9060.5|111
1620953400000|2021-05-14 00:50:00|9063.7|9061.3|9061.8|9059.4|9063.7|9061.4|9060.9|9058.9|240
1620953700000|2021-05-14 00:55:00|9061.7|9059.3|9061.8|9060.3|9062|9060.3|9059.7|9058.1|253
1620954000000|2021-05-14 01:00:00|9061.5|9060|9062.2|9060.7|9062.3|9060.8|9061.1|9059.3|197
1620954300000|2021-05-14 01:05:00|9062.3|9060.8|9063.6|9062.1|9064.2|9062.4|9062.2|9060.6|199
1620954600000|2021-05-14 01:10:00|9063.7|9062.2|9064.2|9061.8|9064.9|9063.2|9063.5|9061.8|196
1620954900000|2021-05-14 01:15:00|9064.1|9061.7|9062|9060.5|9064.6|9062.4|9062|9060.1|135
1620955200000|2021-05-14 01:20:00|9061.9|9060.4|9058.7|9057.2|9062.5|9060.6|9058.5|9056.6|215
1620955500000|2021-05-14 01:25:00|9058.8|9057.3|9058.1|9056.6|9059.3|9057.3|9057.8|9056|176
1620955800000|2021-05-14 01:30:00|9058.2|9056.7|9057.7|9055.3|9060|9058|9057.5|9055.3|234
1620956100000|2021-05-14 01:35:00|9057.2|9055.7|9057.2|9055.7|9058.7|9056.8|9056.9|9055.1|187
1620956400000|2021-05-14 01:40:00|9057.1|9055.6|9056.3|9054.8|9057.7|9055.7|9056|9054.4|197
1620956700000|2021-05-14 01:45:00|9056.4|9054.9|9058.5|9056.1|9058.5|9056.5|9055.6|9053.9|159
1620957000000|2021-05-14 01:50:00|9058.4|9056|9059.7|9058.2|9059.7|9058.2|9056.1|9054.2|280
1620957300000|2021-05-14 01:55:00|9059.6|9058.1|9058|9056.5|9060.6|9059.1|9056.5|9054.3|301
1620957600000|2021-05-14 02:00:00|9057.9|9056.4|9058|9056.5|9059.5|9057.7|9057.2|9055.5|271
1620957900000|2021-05-14 02:05:00|9058.1|9056.6|9058.9|9057.4|9059.7|9058.1|9057.9|9056.4|208
1620958200000|2021-05-14 02:10:00|9059|9057.5|9056.7|9055.2|9059.3|9057.8|9055.1|9053.6|298
1620958500000|2021-05-14 02:15:00|9056.6|9055.1|9059|9057.5|9059.1|9057.6|9056.3|9054.3|280
1620958800000|2021-05-14 02:20:00|9058.9|9057.4|9059.3|9057.8|9059.4|9057.9|9058.3|9056.3|166
1620959100000|2021-05-14 02:25:00|9059.2|9057.7|9059.6|9058.1|9059.7|9058.2|9058.8|9057.3|143
1620959400000|2021-05-14 02:30:00|9059.5|9058|9060.4|9058.9|9060.4|9058.9|9059.2|9057.7|135
1620959700000|2021-05-14 02:35:00|9060.3|9058.8|9061.3|9059.8|9062.2|9060.1|9059.9|9058.4|172
1620960000000|2021-05-14 02:40:00|9062.1|9059.7|9061.4|9059.9|9062.1|9060.2|9059.5|9058|215
1620960300000|2021-05-14 02:45:00|9061.5|9060|9061.4|9059.9|9061.9|9060.4|9061.1|9059.6|176
1620960600000|2021-05-14 02:50:00|9061.5|9060|9061.1|9059.6|9062.2|9060.1|9060.6|9059.1|204
1620960900000|2021-05-14 02:55:00|9061|9059.5|9060.5|9059|9061.2|9059.7|9060.3|9058.8|132
1620961200000|2021-05-14 03:00:00|9060.6|9059.1|9059.8|9058.3|9060.6|9059.1|9059.6|9058.1|117
1620961500000|2021-05-14 03:05:00|9059.6|9058.1|9059.5|9058|9060.5|9059|9059.4|9057.9|161
1620961800000|2021-05-14 03:10:00|9059.6|9058.1|9058.9|9057.4|9060.4|9058.9|9058.9|9057.4|167
1620962100000|2021-05-14 03:15:00|9058.8|9057.3|9059.8|9058.3|9059.8|9058.3|9057.1|9055.6|228
1620962400000|2021-05-14 03:20:00|9059.7|9058.2|9058|9056.5|9060.3|9058.7|9057.9|9056.4|184
1620962700000|2021-05-14 03:25:00|9057.9|9056.4|9057.5|9056|9059.7|9057.8|9057.3|9055.8|219
1620963000000|2021-05-14 03:30:00|9057.4|9055.9|9055.5|9054|9057.6|9056.1|9055.5|9053.6|136
1620963300000|2021-05-14 03:35:00|9055.6|9054.1|9056.2|9054.7|9057.7|9055.8|9055.5|9054|191
1620963600000|2021-05-14 03:40:00|9056|9054.5|9056|9054.5|9057|9055.2|9055.8|9054.1|108
1620963900000|2021-05-14 03:45:00|9056.1|9054.6|9055.4|9053.9|9056.1|9054.6|9054.9|9053.4|221
1620964200000|2021-05-14 03:50:00|9055.5|9054|9055.6|9054.1|9056.3|9054.4|9054.9|9053.2|131
1620964500000|2021-05-14 03:55:00|9055.5|9054|9055.4|9053.9|9056.7|9054.8|9054.9|9053.2|152
1620964800000|2021-05-14 04:00:00|9055.3|9053.8|9055|9053.5|9055.8|9053.8|9054.4|9052.4|137
1620965100000|2021-05-14 04:05:00|9054.9|9053.4|9055.4|9053.9|9056|9054.1|9054.7|9052.9|116
1620965400000|2021-05-14 04:10:00|9055.3|9053.8|9054.9|9053.4|9055.4|9053.9|9054.7|9053|92
1620965700000|2021-05-14 04:15:00|9054.8|9053.3|9054.7|9053.2|9055.3|9053.8|9054.6|9053.1|87
1620966000000|2021-05-14 04:20:00|9054.6|9053.1|9054.9|9053.4|9055.5|9053.6|9054.5|9053|83
1620966300000|2021-05-14 04:25:00|9054.8|9053.3|9055.1|9052.7|9055.2|9053.7|9054|9052.5|122
1620966600000|2021-05-14 04:30:00|9054.7|9053.2|9054.9|9053.4|9055.6|9053.7|9054.3|9052.7|178
1620966900000|2021-05-14 04:35:00|9055.4|9053|9054.8|9053.3|9055.4|9053.4|9054.1|9052.5|143
1620967200000|2021-05-14 04:40:00|9054.7|9053.2|9054.2|9052.7|9055|9053.3|9053.9|9052|101
1620967500000|2021-05-14 04:45:00|9054.1|9052.6|9054.4|9052|9054.6|9052.7|9053.9|9052|72
1620967800000|2021-05-14 04:50:00|9054.3|9051.9|9054.1|9051.7|9054.5|9052.6|9053.4|9051.4|94
1620968100000|2021-05-14 04:55:00|9054|9051.6|9053.9|9052.4|9055.1|9053.2|9053.4|9051.6|134
1620968400000|2021-05-14 05:00:00|9054|9052.5|9053.1|9051.6|9054.4|9052.7|9052.8|9051.3|124
1620968700000|2021-05-14 05:05:00|9053|9051.5|9056|9053.6|9056.1|9054.1|9053|9051.5|185
1620969000000|2021-05-14 05:10:00|9055.5|9054|9054|9052.5|9056.1|9054.1|9053.9|9052.4|69
1620969300000|2021-05-14 05:15:00|9053.9|9052.4|9053.1|9051.6|9054.5|9052.7|9052.2|9050.3|93
1620969600000|2021-05-14 05:20:00|9053.6|9051.2|9052.3|9050.8|9053.6|9051.6|9051.6|9050.1|93
1620969900000|2021-05-14 05:25:00|9052.4|9050.9|9052.5|9051|9053.4|9051.6|9051.6|9050|160
1620970200000|2021-05-14 05:30:00|9052.4|9050.9|9051.8|9050.3|9052.5|9051|9051.4|9049.9|122
1620970500000|2021-05-14 05:35:00|9051.7|9050.2|9050.3|9047.9|9052|9050.3|9049.1|9047.1|197
1620970800000|2021-05-14 05:40:00|9050.2|9047.8|9050.3|9047.9|9050.6|9048.7|9048.3|9046.4|199
1620971100000|2021-05-14 05:45:00|9050.4|9048|9048.8|9047.3|9051.3|9048.9|9048.8|9046.9|210
1620971400000|2021-05-14 05:50:00|9049|9047.5|9047.3|9045.8|9049.1|9047.6|9046.7|9045.2|169
1620971700000|2021-05-14 05:55:00|9047.2|9045.7|9046.4|9044|9047.9|9046|9045.1|9043.6|242
1620972000000|2021-05-14 06:00:00|9046.5|9044.1|9042.4|9040.9|9046.5|9044.6|9042.2|9040.3|559
1620972300000|2021-05-14 06:05:00|9042.5|9041|9043.4|9041.9|9044.1|9042.6|9042.4|9040.9|385
1620972600000|2021-05-14 06:10:00|9043.3|9041.8|9044|9042.5|9045.2|9043.1|9043.2|9041.7|319
1620972900000|2021-05-14 06:15:00|9043.9|9042.4|9045.2|9043.7|9047.4|9045.9|9043.7|9042.2|261
1620973200000|2021-05-14 06:20:00|9045.3|9043.8|9046.4|9044.9|9046.7|9045.1|9044.6|9043.1|256
1620973500000|2021-05-14 06:25:00|9045.9|9044.4|9042.5|9041|9047.9|9045.9|9042.2|9040.4|390
1620973800000|2021-05-14 06:30:00|9042.6|9041.1|9041.5|9040|9043.9|9042.4|9041|9039.4|469
1620974100000|2021-05-14 06:35:00|9041.6|9040.1|9040.8|9039.3|9043.6|9042|9040.6|9039.1|545
1620974400000|2021-05-14 06:40:00|9040.7|9039.2|9039.2|9037.7|9040.8|9039.3|9038.6|9037.1|324
1620974700000|2021-05-14 06:45:00|9039.1|9037.6|9039.3|9037.8|9040.4|9038.7|9038.5|9036.8|282
1620975000000|2021-05-14 06:50:00|9039.2|9037.7|9039.1|9037.6|9041.4|9039.3|9037.8|9036|307
1620975300000|2021-05-14 06:55:00|9039|9037.5|9038.9|9036.5|9041.8|9040.3|9037.8|9036.3|354
1620975600000|2021-05-14 07:00:00|9038.6|9037.1|9035.9|9034.4|9040.2|9038.7|9035.4|9033.9|524
1620975900000|2021-05-14 07:05:00|9036.4|9034|9036.1|9034.6|9036.8|9034.9|9033.7|9032.2|300
1620976200000|2021-05-14 07:10:00|9036.3|9034.8|9034.4|9032.9|9037.2|9035.5|9034.3|9032.8|379
1620976500000|2021-05-14 07:15:00|9034.5|9033|9036.2|9034.7|9037.8|9036.3|9034.2|9032.7|390
1620976800000|2021-05-14 07:20:00|9036.3|9034.8|9034|9032.5|9036.6|9035.1|9032.8|9031.3|424
1620977100000|2021-05-14 07:25:00|9033.9|9032.4|9037.7|9036.2|9039.7|9038.1|9033.5|9031.5|380
1620977400000|2021-05-14 07:30:00|9037.6|9036.1|9035.1|9033.6|9038.1|9036.6|9034.3|9032.7|506
1620977700000|2021-05-14 07:35:00|9035.2|9033.7|9035.2|9033.7|9041.7|9039.3|9034.9|9033.2|537
1620978000000|2021-05-14 07:40:00|9035.1|9033.6|9034.7|9033.2|9037|9035.3|9034.7|9033.2|280
1620978300000|2021-05-14 07:45:00|9034.5|9033|9031.1|9029.6|9034.5|9033|9029.8|9028.1|592
1620978600000|2021-05-14 07:50:00|9031.4|9029.9|9029.4|9027.9|9032.4|9030.8|9027.6|9026|555
1620978900000|2021-05-14 07:55:00|9029.2|9027.7|9029.7|9028.2|9030.4|9028.9|9027.7|9025.9|428
1620979200000|2021-05-14 08:00:00|9029.8|9028.3|9026.2|9024.7|9030.4|9028.9|9025.8|9024.1|436
1620979500000|2021-05-14 08:05:00|9026.1|9024.6|9027.2|9025.7|9029.2|9027.3|9026|9024.5|386
1620979800000|2021-05-14 08:10:00|9027|9025.5|9028.6|9027.1|9031.6|9029.6|9026.1|9024.6|387
1620980100000|2021-05-14 08:15:00|9028.7|9027.2|9023.9|9022.4|9029.8|9028.3|9023.3|9021.3|342
1620980400000|2021-05-14 08:20:00|9024|9022.5|9023|9021.5|9025.5|9023.7|9022.1|9020.3|413
1620980700000|2021-05-14 08:25:00|9023.1|9021.6|9023.9|9022.4|9026.8|9025.3|9022.9|9021.4|451
1620981000000|2021-05-14 08:30:00|9024|9022.5|9024.7|9023.2|9026.5|9024.8|9023|9021|474
1620981300000|2021-05-14 08:35:00|9024.6|9023.1|9022.8|9021.3|9025.1|9023.6|9021.9|9020.2|339
1620981600000|2021-05-14 08:40:00|9023.1|9021.6|9027.1|9025.6|9027.7|9025.7|9023.1|9021.4|322
1620981900000|2021-05-14 08:45:00|9026.9|9025.4|9024.1|9022.6|9028.8|9027.3|9023|9021.5|412
1620982200000|2021-05-14 08:50:00|9024|9022.5|9022.3|9020.8|9024.4|9022.8|9021.4|9019.7|420
1620982500000|2021-05-14 08:55:00|9022.2|9020.7|9025.5|9024|9027|9025.1|9021.8|9020.1|284
1620982800000|2021-05-14 09:00:00|9025.2|9023.7|9026.7|9025.2|9028.2|9026.2|9025.1|9023.2|202
1620983100000|2021-05-14 09:05:00|9026.6|9025.1|9028.1|9026.6|9028.2|9026.7|9025.4|9023.6|255
1620983400000|2021-05-14 09:10:00|9028.2|9026.7|9029.9|9028.4|9030.3|9028.8|9027.9|9026.2|178
1620983700000|2021-05-14 09:15:00|9029.8|9028.3|9033|9031.5|9033.9|9032.3|9028.9|9027.1|381
1620984000000|2021-05-14 09:20:00|9032.8|9031.3|9036.4|9034.9|9037.7|9035.7|9031.9|9030.4|383
1620984300000|2021-05-14 09:25:00|9036.3|9034.8|9036.9|9035.4|9036.9|9035.4|9035.8|9034.3|180
1620984600000|2021-05-14 09:30:00|9036.8|9035.3|9036.1|9034.6|9037.5|9035.8|9035.4|9033.9|239
1620984900000|2021-05-14 09:35:00|9036|9034.5|9039.8|9038.3|9039.8|9038.3|9036|9034.5|220
1620985200000|2021-05-14 09:40:00|9039.9|9038.4|9042.1|9040.6|9042.6|9040.7|9038.9|9037.4|326
1620985500000|2021-05-14 09:45:00|9042|9040.5|9041|9039.5|9043.3|9041.6|9040.8|9038.9|322
1620985800000|2021-05-14 09:50:00|9040.9|9039.4|9042.3|9040.8|9043|9041.2|9040.6|9038.7|271
1620986100000|2021-05-14 09:55:00|9042.4|9040.9|9041.1|9039.6|9044.2|9042.7|9041.1|9039.6|329
1620986400000|2021-05-14 10:00:00|9041.2|9039.7|9046|9044.5|9047.1|9045.3|9041|9039.5|344
1620986700000|2021-05-14 10:05:00|9046.1|9044.6|9046.2|9044.7|9047.8|9046.1|9045.6|9044.1|285
1620987000000|2021-05-14 10:10:00|9046.3|9044.8|9046|9044.5|9046.5|9045|9045.5|9044|166
1620987300000|2021-05-14 10:15:00|9045.9|9044.4|9051.4|9049.9|9052.4|9050.5|9045.7|9044.2|320
1620987600000|2021-05-14 10:20:00|9051.3|9049.8|9049|9046.6|9052.3|9050|9048.2|9045.8|322
1620987900000|2021-05-14 10:25:00|9048.9|9046.5|9048|9046.5|9049.4|9047.9|9046.3|9044.7|359
1620988200000|2021-05-14 10:30:00|9048.1|9046.6|9051|9049.5|9051.9|9050.4|9045.8|9044.3|386
1620988500000|2021-05-14 10:35:00|9050.9|9049.4|9050.8|9049.3|9052.2|9050.7|9050.6|9049.1|236
1620988800000|2021-05-14 10:40:00|9050.9|9049.4|9051.1|9049.6|9051.4|9049.7|9045.3|9042.9|383
1620989100000|2021-05-14 10:45:00|9051|9049.5|9051|9049.5|9052|9050.5|9049.1|9047.6|361
1620989400000|2021-05-14 10:50:00|9050.9|9049.4|9050.5|9049|9051.9|9050.1|9050|9048.5|437
1620989700000|2021-05-14 10:55:00|9050.3|9048.8|9048.2|9046.7|9050.6|9049.1|9045.5|9043.9|541
1620990000000|2021-05-14 11:00:00|9047.9|9046.4|9048.3|9046.8|9050.3|9048.8|9047.6|9045.7|343
1620990300000|2021-05-14 11:05:00|9048.4|9046.9|9046|9044.5|9048.4|9046.9|9044.8|9043.3|275
1620990600000|2021-05-14 11:10:00|9045.9|9044.4|9047|9045.5|9048|9046.5|9045.5|9044|317
1620990900000|2021-05-14 11:15:00|9046.9|9045.4|9046.4|9044.9|9047.5|9046|9044.9|9043.4|281
1620991200000|2021-05-14 11:20:00|9046.3|9044.8|9044.7|9043.2|9046.3|9044.8|9044.2|9042.7|284
1620991500000|2021-05-14 11:25:00|9044.6|9043.1|9047.8|9046.3|9048.5|9047|9044.6|9043.1|306
1620991800000|2021-05-14 11:30:00|9047.7|9046.2|9048.2|9046.7|9048.9|9047.4|9046.6|9045|311
1620992100000|2021-05-14 11:35:00|9048.3|9046.8|9042.2|9040.7|9048.7|9047.2|9041.9|9040.2|361
1620992400000|2021-05-14 11:40:00|9041.9|9040.4|9039.8|9038.3|9042.6|9040.8|9039.8|9038.3|343
1620992700000|2021-05-14 11:45:00|9039.9|9038.4|9040.4|9038.9|9042|9040.5|9039.4|9037.9|327
1620993000000|2021-05-14 11:50:00|9040.5|9039|9040.8|9039.3|9041.7|9040.2|9039.5|9038|392
1620993300000|2021-05-14 11:55:00|9040.9|9039.4|9041|9039.5|9042.6|9041.1|9039.5|9038|404
1620993600000|2021-05-14 12:00:00|9040.9|9039.4|9037.6|9036.1|9041|9039.4|9037.5|9036|408
1620993900000|2021-05-14 12:05:00|9037.7|9036.2|9036.8|9035.3|9039.4|9037.9|9036.4|9034.9|337
1620994200000|2021-05-14 12:10:00|9036.9|9035.4|9034.5|9033|9037.1|9035.6|9033.8|9032.3|292
1620994500000|2021-05-14 12:15:00|9034.4|9032.9|9032.9|9031.4|9034.7|9033.2|9032.2|9030.2|277
1620994800000|2021-05-14 12:20:00|9032.8|9031.3|9029.7|9028.2|9034.1|9032.6|9028.8|9027.3|376
1620995100000|2021-05-14 12:25:00|9029.9|9028.4|9032.5|9029.8|9033.4|9030.9|9029.9|9028.4|338
1620995400000|2021-05-14 12:30:00|9032.8|9030.1|9035.8|9033.4|9038.2|9035.8|9025.5|9023.1|1251
1620995700000|2021-05-14 12:35:00|9035.6|9033.2|9034.1|9032.6|9040.2|9037.8|9032.5|9030.1|980
1620996000000|2021-05-14 12:40:00|9033.9|9032.4|9034.9|9033.4|9037.2|9035.2|9033.4|9031.5|628
1620996300000|2021-05-14 12:45:00|9035.2|9033.7|9031|9029.5|9036.4|9034.9|9030.1|9028.5|596
1620996600000|2021-05-14 12:50:00|9031.2|9029.7|9033|9031.5|9034.4|9032.9|9031|9029.5|483
1620996900000|2021-05-14 12:55:00|9032.9|9031.4|9033|9031.5|9033.5|9032|9031.1|9029.5|417
1620997200000|2021-05-14 13:00:00|9032.8|9031.3|9037.1|9035.6|9037.2|9035.7|9032.8|9031.3|592
1620997500000|2021-05-14 13:05:00|9037|9035.5|9035|9033.5|9038.7|9037.2|9033.8|9032|530
1620997800000|2021-05-14 13:10:00|9035.1|9033.6|9035.9|9033.5|9036.4|9034.9|9033.7|9031.9|419
1620998100000|2021-05-14 13:15:00|9035.7|9033.3|9033.7|9032.2|9036.6|9034.6|9032.3|9030.8|496
1620998400000|2021-05-14 13:20:00|9033.6|9032.1|9029.8|9028.3|9033.6|9032.1|9028.6|9027.1|453
1620998700000|2021-05-14 13:25:00|9029.9|9028.4|9033.3|9031.8|9035.5|9034|9029.7|9028.2|370
1620999000000|2021-05-14 13:30:00|9033|9031.5|9031.7|9030.2|9033.1|9031.6|9029.3|9027.8|484
1620999300000|2021-05-14 13:35:00|9031.8|9030.3|9029.3|9027.8|9031.9|9030.4|9028|9026.5|441
1620999600000|2021-05-14 13:40:00|9029.1|9027.6|9025.7|9024.2|9029.1|9027.6|9024.8|9023.3|548
1620999900000|2021-05-14 13:45:00|9025.6|9024.1|9020.7|9019.2|9027.3|9025.8|9019.5|9018|553
1621000200000|2021-05-14 13:50:00|9020.8|9019.3|9015.8|9014.3|9022.5|9021|9015.3|9013.8|450
1621000500000|2021-05-14 13:55:00|9016|9014.5|9016.3|9013.9|9017.2|9015.7|9015.2|9013.7|333
1621000800000|2021-05-14 14:00:00|9016.2|9013.8|9014.3|9012.8|9023.3|9021.3|9013.6|9012.1|587
1621001100000|2021-05-14 14:05:00|9014.4|9012.9|9018.5|9017|9020.6|9019.1|9013.5|9012|632
1621001400000|2021-05-14 14:10:00|9019|9017.5|9015.4|9013.9|9020.4|9018.9|9014.6|9013.1|519
1621001700000|2021-05-14 14:15:00|9015.3|9013.8|9016.2|9014.7|9017.4|9015.5|9013.9|9012.3|459
1621002000000|2021-05-14 14:20:00|9016.4|9014.9|9015.1|9013.6|9017.1|9015.6|9013.3|9011.8|377
1621002300000|2021-05-14 14:25:00|9015|9013.5|9020.8|9019.3|9021.3|9019.8|9014.5|9013|593
1621002600000|2021-05-14 14:30:00|9020.6|9019.1|9021.9|9020.4|9023.4|9021.9|9018.4|9016.9|611
1621002900000|2021-05-14 14:35:00|9022.1|9020.6|9027.3|9025.8|9027.9|9026.4|9021.9|9020.4|513
1621003200000|2021-05-14 14:40:00|9027.1|9025.6|9027.4|9025.9|9028.7|9026.7|9025.7|9023.7|615
1621003500000|2021-05-14 14:45:00|9027.3|9025.8|9025|9023.5|9027.9|9026.1|9024.4|9022.9|514
1621003800000|2021-05-14 14:50:00|9024.7|9023.2|9028.3|9026.8|9029.1|9027.6|9024.2|9022.7|528
1621004100000|2021-05-14 14:55:00|9028.4|9026.9|9027.8|9026.3|9029.4|9027.9|9024.6|9023.1|463
1621004400000|2021-05-14 15:00:00|9027.9|9026.4|9027.8|9026.3|9030.5|9029|9027.4|9025.9|389
1621004700000|2021-05-14 15:05:00|9027.9|9026.4|9026.1|9024.6|9029|9027.5|9025.6|9024.1|340
1621005000000|2021-05-14 15:10:00|9026|9024.5|9027.1|9025.6|9028.4|9026.9|9025.2|9023.7|322
1621005300000|2021-05-14 15:15:00|9027|9025.5|9031.5|9030|9032.3|9030.2|9026.6|9024.8|470
1621005600000|2021-05-14 15:20:00|9031.4|9029.9|9029.1|9027.6|9032.5|9031|9028.9|9027.4|446
1621005900000|2021-05-14 15:25:00|9029|9027.5|9032.2|9030.7|9032.2|9030.7|9027.4|9025.9|428
1621006200000|2021-05-14 15:30:00|9032|9030.5|9031.9|9030.4|9033.2|9031.7|9030.7|9029.2|368
1621006500000|2021-05-14 15:35:00|9031.8|9030.3|9031.3|9029.8|9032.8|9031.3|9031.3|9029.8|271
1621006800000|2021-05-14 15:40:00|9031.4|9029.9|9030.6|9029.1|9032.2|9030.7|9029.6|9028.1|215
1621007100000|2021-05-14 15:45:00|9030.2|9028.7|9025.3|9022.9|9030.4|9028.9|9024.8|9022.9|368
1621007400000|2021-05-14 15:50:00|9025.4|9023|9022.5|9021|9025.6|9024.1|9022.4|9020.9|414
1621007700000|2021-05-14 15:55:00|9022.4|9020.9|9022.2|9020.7|9022.9|9021.4|9020.9|9019.4|323
1621008000000|2021-05-14 16:00:00|9022.3|9020.8|9020.7|9019.2|9022.8|9021.3|9019.9|9018.1|250
1621008300000|2021-05-14 16:05:00|9020.8|9019.3|9021.2|9019.7|9022.6|9021.1|9020.7|9019.2|260
1621008600000|2021-05-14 16:10:00|9021.3|9019.8|9021|9019.5|9022.4|9020.9|9020.5|9019|324
1621008900000|2021-05-14 16:15:00|9021.1|9019.6|9022.8|9021.3|9023.6|9021.7|9021|9019.4|376
1621009200000|2021-05-14 16:20:00|9022.7|9021.2|9022.7|9021.2|9023.4|9021.8|9021.6|9020.1|322
1621009500000|2021-05-14 16:25:00|9022.6|9021.1|9023.4|9021.9|9024|9022.1|9022.5|9020.8|278
1621009800000|2021-05-14 16:30:00|9023.3|9021.8|9023.8|9022.3|9024.7|9023.2|9023.3|9021.8|233
1621010100000|2021-05-14 16:35:00|9024|9022.5|9027.8|9026.3|9028.4|9026.9|9023.5|9022|397
1621010400000|2021-05-14 16:40:00|9027.7|9026.2|9028.4|9026.9|9029.9|9028.1|9026.6|9025.1|297
1621010700000|2021-05-14 16:45:00|9028.3|9026.8|9028.3|9026.8|9029|9027.5|9027.7|9026.2|203
1621011000000|2021-05-14 16:50:00|9028.2|9026.7|9027.8|9026.3|9029|9027.5|9027.3|9025.8|231
1621011300000|2021-05-14 16:55:00|9027.7|9026.2|9027.8|9026.3|9029.1|9027.6|9026.1|9024.6|313
1621011600000|2021-05-14 17:00:00|9027.7|9026.2|9026.7|9025.2|9028.3|9026.7|9026.5|9025|280
1621011900000|2021-05-14 17:05:00|9026.6|9025.1|9027.8|9026.3|9028.3|9026.8|9026.6|9025.1|210
1621012200000|2021-05-14 17:10:00|9028|9026.5|9028.2|9026.7|9028.7|9027.2|9027.4|9025.9|178
1621012500000|2021-05-14 17:15:00|9028.3|9026.8|9027.5|9026|9028.4|9026.9|9026.5|9025|335
1621012800000|2021-05-14 17:20:00|9027.4|9025.9|9027.9|9026.4|9028.2|9026.7|9026.6|9025.1|275
1621013100000|2021-05-14 17:25:00|9027.8|9026.3|9028.6|9027.1|9029.2|9027.7|9027.5|9026|273
1621013400000|2021-05-14 17:30:00|9028.7|9027.2|9028.1|9026.6|9028.9|9027.4|9028|9026.5|222
1621013700000|2021-05-14 17:35:00|9028.2|9026.7|9029.2|9027.7|9029.6|9028.1|9027.6|9025.9|171
1621014000000|2021-05-14 17:40:00|9029.3|9027.8|9029.8|9028.3|9029.9|9028.4|9028.8|9027.3|188
1621014300000|2021-05-14 17:45:00|9029.9|9028.4|9028|9026.5|9029.9|9028.4|9027.9|9026.4|178
1621014600000|2021-05-14 17:50:00|9028.1|9026.6|9028.5|9027|9029.6|9028.1|9028|9026.5|195
1621014900000|2021-05-14 17:55:00|9028.4|9026.9|9028.8|9027.3|9028.9|9027.4|9027.6|9026.1|169
1621015200000|2021-05-14 18:00:00|9028.9|9027.4|9027.2|9025.7|9028.9|9027.4|9027.1|9025.6|132
1621015500000|2021-05-14 18:05:00|9027.3|9025.8|9027.1|9025.6|9027.4|9025.9|9026.5|9025|105
1621015800000|2021-05-14 18:10:00|9027.2|9025.7|9025.7|9024.2|9027.4|9025.9|9025.1|9023.6|209
1621016100000|2021-05-14 18:15:00|9025.6|9024.1|9026|9024.5|9027.4|9025.9|9025.6|9024.1|129
1621016400000|2021-05-14 18:20:00|9025.9|9024.4|9024.9|9023.4|9025.9|9024.4|9024.3|9022.8|126
1621016700000|2021-05-14 18:25:00|9025|9023.5|9026.1|9023.7|9026.7|9024.4|9024.8|9023.3|205
1621017000000|2021-05-14 18:30:00|9026.2|9023.8|9026.2|9023.8|9026.4|9024.7|9025.3|9023.7|167
1621017300000|2021-05-14 18:35:00|9026.3|9023.9|9025.5|9024|9026.5|9024.7|9025.2|9023.4|160
1621017600000|2021-05-14 18:40:00|9025.6|9024.1|9023|9021.5|9026.5|9024.4|9022.9|9021.4|291
1621017900000|2021-05-14 18:45:00|9022.9|9021.4|9023|9021.5|9023.9|9022.4|9022.5|9021|235
1621018200000|2021-05-14 18:50:00|9023.1|9021.6|9023.7|9022.2|9024|9022.5|9022.9|9021.4|209
1621018500000|2021-05-14 18:55:00|9023.4|9021.9|9022.5|9021|9025.7|9024.2|9021.8|9020.3|266
1621018800000|2021-05-14 19:00:00|9022.6|9021.1|9022.7|9021.2|9023.9|9022.1|9022.6|9021|277
1621019100000|2021-05-14 19:05:00|9022.6|9021.1|9023.3|9021.8|9023.9|9022.4|9022.5|9021|193
1621019400000|2021-05-14 19:10:00|9023.4|9021.9|9022.5|9021|9023.9|9022.4|9022.4|9020.9|126
1621019700000|2021-05-14 19:15:00|9022.6|9021.1|9021.7|9020.2|9023.1|9021.6|9021.5|9020|194
1621020000000|2021-05-14 19:20:00|9021.8|9020.3|9022.9|9021.4|9023.3|9021.8|9021.6|9020.1|161
1621020300000|2021-05-14 19:25:00|9023.2|9021.7|9021.8|9020.3|9023.4|9021.9|9021.7|9020.2|233
1621020600000|2021-05-14 19:30:00|9021.9|9020.4|9022.6|9021.1|9023.2|9021.7|9021.7|9020.2|268
1621020900000|2021-05-14 19:35:00|9022.7|9021.2|9022.7|9021.2|9022.9|9021.4|9022.5|9021|116
1621021200000|2021-05-14 19:40:00|9022.8|9021.3|9022.1|9020.6|9023.4|9021.8|9021.8|9019.9|230
1621021500000|2021-05-14 19:45:00|9022.2|9020.7|9022|9020.5|9022.4|9020.9|9021.6|9020.1|134
1621021800000|2021-05-14 19:50:00|9022.1|9020.6|9020.9|9019.4|9022.2|9020.7|9020.8|9019|137
1621022100000|2021-05-14 19:55:00|9020.6|9019.1|9023.4|9021.9|9023.5|9022|9020.3|9018.8|409
1621022400000|2021-05-14 20:00:00|9023.5|9022|9024.1|9022.6|9025.6|9023.7|9023.5|9021.8|318
1621022700000|2021-05-14 20:05:00|9024|9022.5|9023.5|9022|9024.1|9022.6|9023.2|9021.2|77
1621023000000|2021-05-14 20:10:00|9023.7|9022.2|9024.3|9022.8|9024.8|9022.9|9023.5|9022|109
1621023300000|2021-05-14 20:15:00|9024.2|9022.7|9022.1|9020.6|9024.8|9023.3|9022|9020|98
1621023600000|2021-05-14 20:20:00|9022.2|9020.7|9021.8|9019.4|9022.2|9020.7|9021.2|9019.2|99
1621023900000|2021-05-14 20:25:00|9021.6|9019.2|9020.4|9018|9021.9|9019.5|9019.1|9016.9|159
1621024200000|2021-05-14 20:30:00|9020.6|9018.2|9020.8|9018.4|9021.6|9019.2|9020.3|9018.1|133
1621024500000|2021-05-14 20:35:00|9020.7|9018.3|9020.8|9018.4|9021.2|9018.8|9020.5|9018.1|97
1621024800000|2021-05-14 20:40:00|9020.7|9018.3|9019.8|9017.4|9021.1|9018.7|9019|9016.6|144
1621025100000|2021-05-14 20:45:00|9019.7|9017.3|9019.9|9017.5|9020.7|9018.3|9018.9|9016.5|261
1621025400000|2021-05-14 20:50:00|9020.2|9017.8|9019|9014.3|9021.7|9018.7|9017.2|9014.3|312
1621025700000|2021-05-14 20:55:00|9019.1|9014.1|9014.6|9010.9|9019.1|9015.5|9013.1|9009.9|478
1621195200000|2021-05-16 20:00:00|9026|9021|9029.1|9018.1|9029.1|9021.7|9025.5|9017.5|22
1621195500000|2021-05-16 20:05:00|9028.5|9017.5|9029.7|9018.7|9029.7|9018.7|9028.5|9017.5|10
1621195800000|2021-05-16 20:10:00|9028.5|9017.5|9028.5|9017.5|9029.7|9018.7|9028.5|9017.5|12
1621196100000|2021-05-16 20:15:00|9029.7|9018.7|9025.2|9014.2|9029.7|9018.7|9024.8|9013.8|19
1621196400000|2021-05-16 20:20:00|9026.3|9015.3|9024.8|9013.8|9026.3|9015.3|9024.8|9013.8|12
1621196700000|2021-05-16 20:25:00|9025.2|9014.2|9024.8|9013.8|9025.4|9014.4|9024.8|9013.8|14
1621197000000|2021-05-16 20:30:00|9025|9014|9026.3|9015.3|9026.3|9015.3|9025|9014|2
1621197300000|2021-05-16 20:35:00|9024.8|9013.8|9024.8|9013.8|9025|9014|9024.8|9013.8|3
1621197600000|2021-05-16 20:40:00|9025|9014|9026.3|9015.3|9026.3|9015.3|9024.8|9013.8|11
1621197900000|2021-05-16 20:45:00|9025.2|9014.2|9024.8|9013.8|9025.9|9014.9|9024.8|9013.8|14
1621198200000|2021-05-16 20:50:00|9025.2|9014.2|9024.8|9013.8|9027.1|9016.1|9024.8|9013.8|15
1621198500000|2021-05-16 20:55:00|9025|9014|9024.9|9013.9|9027.3|9016.3|9023.8|9012.8|27
1621198800000|2021-05-16 21:00:00|9024.8|9013.8|9025|9014|9025|9014|9024.4|9013.4|20
1621199100000|2021-05-16 21:05:00|9025.1|9014.1|9024.6|9013.6|9025.1|9014.1|9024.6|9013.6|13
1621199400000|2021-05-16 21:10:00|9025|9014|9021|9010.1|9025|9014|9020.5|9009.8|62
1621199700000|2021-05-16 21:15:00|9020.3|9009.3|9021|9010.1|9021.7|9013.4|9020.3|9009.3|30
1621200000000|2021-05-16 21:20:00|9018.2|9010|9021|9011.4|9021.7|9014|9018.2|9009.9|33
1621200300000|2021-05-16 21:25:00|9021.1|9012.5|9021.1|9010.1|9021.6|9013.9|9020.2|9009.9|54
1621200600000|2021-05-16 21:30:00|9021.2|9010.2|9021.1|9010.1|9021.9|9010.9|9020.5|9009.8|73
1621200900000|2021-05-16 21:35:00|9020.8|9009.8|9021.2|9010.2|9021.9|9010.9|9020.3|9009.8|78
1621201200000|2021-05-16 21:40:00|9020.7|9009.9|9018.4|9013.4|9021|9013.9|9017.8|9009.9|77
1621201500000|2021-05-16 21:45:00|9018.3|9013.3|9018.2|9013.2|9018.7|9013.7|9017.9|9012.9|86
1621201800000|2021-05-16 21:50:00|9018|9013|9018.1|9013.1|9020|9015|9013.7|9008.7|81
1621202100000|2021-05-16 21:55:00|9018|9013|9018.2|9013.2|9019.7|9014.7|9017.9|9012.9|112
1621202400000|2021-05-16 22:00:00|9020|9015|9018.9|9014.5|9020.9|9015.9|9018.1|9013.1|374
1621202700000|2021-05-16 22:05:00|9018.3|9013.3|9018.3|9014.5|9019.9|9015.4|9017.2|9012.8|395
1621203000000|2021-05-16 22:10:00|9018.1|9014.6|9017.5|9015.1|9018.1|9015.4|9017.2|9013.2|219
1621203300000|2021-05-16 22:15:00|9017.4|9015|9015.4|9013|9017.6|9015.2|9014.9|9011.1|234
1621203600000|2021-05-16 22:20:00|9015.5|9013.1|9016|9013.6|9016.5|9013.9|9015.2|9012.2|176
1621203900000|2021-05-16 22:25:00|9015.9|9013.5|9016.8|9014.4|9017.7|9015.2|9015.8|9012.8|181
1621204200000|2021-05-16 22:30:00|9016.7|9014.3|9018|9015.3|9019.2|9016|9016.7|9014|228
1621204500000|2021-05-16 22:35:00|9018.1|9015.4|9019|9016.6|9019.3|9016.7|9017.7|9014.8|192
1621204800000|2021-05-16 22:40:00|9019.3|9016.7|9018.7|9016.3|9019.4|9016.8|9017.9|9015.6|106
1621205100000|2021-05-16 22:45:00|9018.8|9016.4|9018.8|9016.4|9019|9016.6|9018.6|9016|106
1621205400000|2021-05-16 22:50:00|9018.7|9016.3|9018.8|9016.4|9019.1|9016.7|9018|9016.1|101
1621205700000|2021-05-16 22:55:00|9018.9|9016.5|9019|9016.6|9019.5|9016.9|9018.5|9015.9|121
1621206000000|2021-05-16 23:00:00|9019.1|9016.5|9018.4|9016|9019.1|9016.5|9017.5|9015.5|121
1621206300000|2021-05-16 23:05:00|9018.6|9016.2|9018.6|9016.2|9018.7|9016.7|9018.1|9015.7|78
1621206600000|2021-05-16 23:10:00|9018|9016.5|9018.6|9016.2|9018.9|9016.5|9017.3|9015.4|88
1621206900000|2021-05-16 23:15:00|9018.5|9016.1|9017.3|9014.9|9018.7|9016.7|9017|9014.6|105
1621207200000|2021-05-16 23:20:00|9017.4|9015|9016.6|9014.2|9017.4|9015|9015.6|9013.5|158
1621207500000|2021-05-16 23:25:00|9016.8|9014.4|9015.5|9014|9017|9014.6|9014.8|9012.7|144
1621207800000|2021-05-16 23:30:00|9016|9013.6|9016.2|9013.8|9016.8|9015|9015.6|9013.2|170
1621208100000|2021-05-16 23:35:00|9016.3|9013.9|9015.4|9013|9016.9|9014.9|9014.9|9012.9|161
1621208400000|2021-05-16 23:40:00|9015.5|9013.1|9015|9012.6|9016|9014|9014.1|9012|198
1621208700000|2021-05-16 23:45:00|9015.1|9012.7|9015|9012.6|9016|9013.6|9014|9012|153
1621209000000|2021-05-16 23:50:00|9014.8|9012.4|9014.9|9012.5|9016|9013.8|9014.1|9012.3|212
1621209300000|2021-05-16 23:55:00|9015|9012.6|9016|9013.6|9016.1|9014.2|9014.7|9012.6|161
1621209600000|2021-05-17 00:00:00|9016.1|9013.7|9017.5|9016|9018.3|9016.7|9015.7|9013.7|299
1621209900000|2021-05-17 00:05:00|9017.4|9015.9|9018.1|9016.6|9019.1|9017.6|9017.4|9015.9|186
1621210200000|2021-05-17 00:10:00|9018|9016.5|9022.1|9020.6|9023.2|9021|9018|9016.4|264
1621210500000|2021-05-17 00:15:00|9022.6|9020.2|9021.4|9019.9|9023.3|9021.3|9021.1|9019|306
1621210800000|2021-05-17 00:20:00|9021.5|9020|9021.8|9019.4|9022.4|9020.4|9021|9019.1|109
1621211100000|2021-05-17 00:25:00|9021.9|9019.5|9023.9|9021.5|9024.1|9022.5|9021.4|9019.4|203
1621211400000|2021-05-17 00:30:00|9023.5|9021.1|9023.4|9021.9|9024.2|9022.4|9022.5|9020.4|206
1621211700000|2021-05-17 00:35:00|9023.3|9021.8|9023.1|9021.6|9024|9022.1|9022.7|9020.8|151
1621212000000|2021-05-17 00:40:00|9023.5|9021.1|9022.9|9021.4|9024.4|9022.4|9022.6|9020.6|150
1621212300000|2021-05-17 00:45:00|9022.8|9021.3|9022.2|9020.7|9023.6|9021.7|9022|9020.1|136
1621212600000|2021-05-17 00:50:00|9022.5|9020.1|9023.5|9021.1|9024.3|9022.5|9022|9020.1|276
1621212900000|2021-05-17 00:55:00|9023.4|9021|9023.8|9022.3|9024.4|9022.4|9022|9020.3|241
1621213200000|2021-05-17 01:00:00|9023.9|9022.4|9022.2|9020.7|9026|9024.2|9022.1|9020|411
1621213500000|2021-05-17 01:05:00|9022|9020.5|9021.5|9020|9023.2|9021.2|9021.5|9019.6|224
1621213800000|2021-05-17 01:10:00|9021.4|9019.9|9021.6|9020.1|9022.8|9020.9|9020.5|9019|201
1621214100000|2021-05-17 01:15:00|9021.9|9020.4|9022.2|9020.7|9023.7|9021.9|9021.9|9020|356
1621214400000|2021-05-17 01:20:00|9022.3|9020.8|9020.6|9019.1|9022.4|9020.9|9020.5|9018.5|275
1621214700000|2021-05-17 01:25:00|9020.7|9019.2|9020.8|9019.3|9021.9|9019.9|9020.1|9018.2|280
1621215000000|2021-05-17 01:30:00|9020.6|9019.1|9020.4|9018.9|9021.5|9019.5|9019.9|9018.3|248
1621215300000|2021-05-17 01:35:00|9020.3|9018.8|9022.1|9020.6|9022.8|9020.9|9020|9018.2|262
1621215600000|2021-05-17 01:40:00|9022.2|9020.7|9022.3|9020.8|9023.5|9021.3|9021.3|9019.5|186
1621215900000|2021-05-17 01:45:00|9022.2|9020.7|9022|9019.6|9022.6|9021.1|9021.1|9019.2|150
1621216200000|2021-05-17 01:50:00|9021.9|9019.5|9022|9019.6|9022.8|9020.8|9021.2|9019.5|218
1621216500000|2021-05-17 01:55:00|9021.9|9019.5|9021.9|9019.5|9022.1|9020.2|9021.4|9019.4|121
1621216800000|2021-05-17 02:00:00|9022|9019.6|9023|9020.6|9023.8|9021.7|9021.4|9019.4|234
1621217100000|2021-05-17 02:05:00|9022.7|9020.3|9024.3|9021.9|9024.7|9022.7|9022.2|9020.3|207
1621217400000|2021-05-17 02:10:00|9024.4|9022|9024.5|9023|9024.6|9023.1|9023.6|9021.7|176
1621217700000|2021-05-17 02:15:00|9024.6|9023.1|9024.4|9022.9|9025.2|9023.2|9024.2|9022.5|144
1621218000000|2021-05-17 02:20:00|9024.5|9023|9024.3|9021.9|9024.6|9023.1|9023.6|9021.7|117
1621218300000|2021-05-17 02:25:00|9023.9|9022.4|9025.1|9023.6|9025.7|9023.7|9023.7|9021.9|113
1621218600000|2021-05-17 02:30:00|9025.4|9023|9028.6|9027.1|9029.9|9028|9024.9|9023|282
1621218900000|2021-05-17 02:35:00|9028.5|9027|9026.9|9025.4|9029.2|9027.3|9026.6|9024.9|124
1621219200000|2021-05-17 02:40:00|9027|9025.5|9027.4|9025|9027.5|9025.6|9026.8|9024.9|101
1621219500000|2021-05-17 02:45:00|9027.3|9024.9|9027|9025.5|9027.4|9025.6|9026.8|9024.9|74
1621219800000|2021-05-17 02:50:00|9026.9|9025.4|9026.1|9024.6|9027|9025.5|9025.3|9023.5|177
1621220100000|2021-05-17 02:55:00|9026|9024.5|9025.6|9024.1|9026.7|9024.7|9025.4|9023.6|183
1621220400000|2021-05-17 03:00:00|9025.5|9024|9025|9023.5|9026.6|9024.7|9024.9|9023.3|175
1621220700000|2021-05-17 03:05:00|9025.1|9023.6|9021.2|9019.7|9025.8|9023.8|9020.8|9018.9|251
1621221000000|2021-05-17 03:10:00|9021.1|9019.6|9021.9|9020.4|9022.4|9020.6|9020.4|9018.7|231
1621221300000|2021-05-17 03:15:00|9022|9020.5|9021.8|9020.3|9022.7|9021.2|9021.5|9019.7|248
1621221600000|2021-05-17 03:20:00|9021.7|9020.2|9021.3|9019.8|9021.9|9020.2|9020.4|9018.8|195
1621221900000|2021-05-17 03:25:00|9021.2|9019.7|9021.6|9020.1|9022|9020.5|9020.9|9019.3|178
1621222200000|2021-05-17 03:30:00|9021.7|9020.2|9022.9|9021.4|9023|9021.5|9020.6|9019.1|183
1621222500000|2021-05-17 03:35:00|9023|9021.5|9022.1|9020.6|9023.3|9021.5|9022|9020.1|140
1621222800000|2021-05-17 03:40:00|9022|9020.5|9021.4|9019.9|9022.3|9020.8|9021.2|9019.4|134
1621223100000|2021-05-17 03:45:00|9021.5|9020|9022.2|9020.7|9022.5|9020.8|9021.4|9019.4|106
1621223400000|2021-05-17 03:50:00|9022.1|9020.6|9022.1|9020.6|9022.7|9021|9022|9020.1|126
1621223700000|2021-05-17 03:55:00|9022.2|9020.7|9022.6|9021.1|9023|9021.1|9021.8|9020|110
1621224000000|2021-05-17 04:00:00|9022.5|9021|9022.7|9021.2|9023.2|9021.6|9022.1|9020.3|128
1621224300000|2021-05-17 04:05:00|9022.6|9021.1|9022.9|9021.4|9022.9|9021.4|9022|9020.2|129
1621224600000|2021-05-17 04:10:00|9022.8|9021.3|9023.8|9022.3|9024.1|9022.6|9022.8|9021.3|159
1621224900000|2021-05-17 04:15:00|9023.9|9022.4|9024.7|9023.2|9025.5|9024|9023.7|9022.2|172
1621225200000|2021-05-17 04:20:00|9024.6|9023.1|9024.6|9023.1|9025.2|9023.3|9024.4|9022.6|115
1621225500000|2021-05-17 04:25:00|9024.8|9023.3|9025.5|9024|9025.9|9024.2|9024.4|9022.6|142
1621225800000|2021-05-17 04:30:00|9025.6|9024.1|9023.8|9022.3|9025.6|9024.1|9023.6|9021.6|156
1621226100000|2021-05-17 04:35:00|9023.7|9022.2|9023.9|9022.4|9024.4|9022.5|9023.7|9021.9|132
1621226400000|2021-05-17 04:40:00|9023.8|9022.3|9022.9|9021.4|9024.2|9022.4|9022.9|9021.4|121
1621226700000|2021-05-17 04:45:00|9023|9021.5|9022.9|9021.4|9023.4|9021.7|9022.8|9020.9|100
1621227000000|2021-05-17 04:50:00|9023|9021.5|9025.4|9023.9|9025.9|9023.9|9022.8|9020.9|153
1621227300000|2021-05-17 04:55:00|9025.3|9023.8|9025.4|9023.9|9026.8|9024.8|9024.6|9022.9|208
1621227600000|2021-05-17 05:00:00|9025.3|9023.8|9025.8|9024.3|9026|9024.5|9023.7|9022.1|225
1621227900000|2021-05-17 05:05:00|9025.9|9024.4|9024.6|9023.1|9025.9|9024.4|9024.6|9022.7|220
1621228200000|2021-05-17 05:10:00|9024.7|9023.2|9025.6|9024.1|9025.7|9024.2|9023.9|9022.1|195
1621228500000|2021-05-17 05:15:00|9025.4|9023.9|9027.1|9025.6|9027.5|9025.8|9025.3|9023.5|219
1621228800000|2021-05-17 05:20:00|9027.2|9025.7|9026.9|9025.4|9027.4|9025.7|9026.3|9024.7|122
1621229100000|2021-05-17 05:25:00|9026.8|9025.3|9027.1|9025.6|9027.4|9025.8|9026.7|9024.7|119
1621229400000|2021-05-17 05:30:00|9027.2|9025.7|9027.7|9026.2|9028.2|9026.3|9026.2|9024.7|149
1621229700000|2021-05-17 05:35:00|9027.8|9026.3|9025.4|9023.9|9028|9026.3|9025.4|9023.9|227
1621230000000|2021-05-17 05:40:00|9025.5|9024|9025.5|9024|9025.9|9024.1|9024.5|9022.7|183
1621230300000|2021-05-17 05:45:00|9025.6|9024.1|9025.3|9023.8|9025.7|9024.2|9024.4|9022.5|167
1621230600000|2021-05-17 05:50:00|9025.2|9023.7|9025.4|9023.9|9026.9|9024.9|9025.2|9023.3|176
1621230900000|2021-05-17 05:55:00|9025.5|9024|9026|9023.6|9026.3|9024.8|9025.1|9023.2|169
1621231200000|2021-05-17 06:00:00|9026.1|9023.7|9025.2|9022.8|9026.4|9024.4|9024.3|9022.3|292
1621231500000|2021-05-17 06:05:00|9025.1|9022.7|9022.4|9020.9|9026.2|9024.1|9022.2|9020.2|336
1621231800000|2021-05-17 06:10:00|9022.3|9020.8|9022.1|9020.6|9023.7|9021.8|9021.5|9020|299
1621232100000|2021-05-17 06:15:00|9022|9020.5|9019.2|9017.7|9022.4|9020.8|9018.9|9017.4|311
1621232400000|2021-05-17 06:20:00|9019|9017.5|9020.4|9018.9|9022.7|9020.8|9018.1|9016.6|311
1621232700000|2021-05-17 06:25:00|9020.5|9019|9021.5|9019.1|9021.9|9019.9|9019.3|9017.4|454
1621233000000|2021-05-17 06:30:00|9021.4|9019|9016.7|9015.2|9021.9|9019.9|9016.5|9014.7|449
1621233300000|2021-05-17 06:35:00|9016.8|9015.3|9016.6|9015.1|9017.1|9015.6|9015.8|9014.3|214
1621233600000|2021-05-17 06:40:00|9016.9|9015.4|9017.3|9015.8|9017.8|9016.1|9016.2|9014.7|244
1621233900000|2021-05-17 06:45:00|9017.4|9015.9|9016.9|9015.4|9018.5|9016.6|9016.5|9015|389
1621234200000|2021-05-17 06:50:00|9017|9015.5|9016.6|9015.1|9018|9016.5|9016.5|9015|269
1621234500000|2021-05-17 06:55:00|9016.7|9015.2|9017.5|9016|9018.1|9016.6|9015.6|9014.1|320
1621234800000|2021-05-17 07:00:00|9017.6|9016.1|9014.9|9013.4|9018.1|9016.6|9014.4|9012.9|510
1621235100000|2021-05-17 07:05:00|9015|9013.5|9014|9012.5|9015.8|9014.2|9013.5|9012|383
1621235400000|2021-05-17 07:10:00|9014.1|9012.6|9014.8|9013.3|9015.9|9014.4|9013.3|9011.8|248
1621235700000|2021-05-17 07:15:00|9014.9|9013.4|9014|9012.5|9015.2|9013.6|9013.2|9011.7|253
1621236000000|2021-05-17 07:20:00|9013.9|9012.4|9015.9|9013.5|9016|9014.1|9012|9010.5|451
1621236300000|2021-05-17 07:25:00|9015.5|9014|9016.6|9015.1|9016.6|9015.1|9013.3|9011.8|346
1621236600000|2021-05-17 07:30:00|9016.5|9015|9016.5|9015|9018.3|9016.8|9016.4|9014.6|340
1621236900000|2021-05-17 07:35:00|9016.4|9014.9|9017|9015.5|9017.7|9016.2|9014.8|9013.3|294
1621237200000|2021-05-17 07:40:00|9017.1|9015.6|9020.8|9019.3|9020.8|9019.3|9016.8|9014.8|306
1621237500000|2021-05-17 07:45:00|9020.7|9019.2|9023.1|9021.6|9026.2|9024.7|9020.7|9019.2|453
1621237800000|2021-05-17 07:50:00|9023.2|9021.7|9025.6|9023.2|9025.8|9024.3|9021.6|9020.1|440
1621238100000|2021-05-17 07:55:00|9025.5|9023.1|9025|9022.6|9027.2|9025.4|9023.7|9022|428
1621238400000|2021-05-17 08:00:00|9024.5|9023|9024.2|9022.7|9025.5|9023.5|9023.5|9021.6|439
1621238700000|2021-05-17 08:05:00|9024.1|9022.6|9024|9022.5|9024.4|9022.9|9022.7|9021.2|267
1621239000000|2021-05-17 08:10:00|9023.9|9022.4|9027.3|9025.8|9029.1|9027.6|9023.3|9021.8|301
1621239300000|2021-05-17 08:15:00|9027.4|9025.9|9027.2|9025.7|9028|9026.5|9024.5|9022.8|254
1621239600000|2021-05-17 08:20:00|9027.5|9026|9025.9|9024.4|9029.8|9028.3|9025.8|9024.1|360
1621239900000|2021-05-17 08:25:00|9025.8|9024.3|9026.4|9024.9|9027.4|9025.8|9025|9022.9|333
1621240200000|2021-05-17 08:30:00|9026.3|9024.8|9025|9023.5|9026.5|9025|9024|9022.5|296
1621240500000|2021-05-17 08:35:00|9024.9|9023.4|9023.2|9021.7|9027.3|9025.3|9023|9021.5|268
1621240800000|2021-05-17 08:40:00|9023.1|9021.6|9023.2|9021.7|9024|9022.5|9022.3|9020.8|266
1621241100000|2021-05-17 08:45:00|9023.1|9021.6|9019.5|9018|9024|9022.5|9019.4|9017.9|271
1621241400000|2021-05-17 08:50:00|9019.4|9017.9|9018.6|9017.1|9019.5|9018|9018.3|9016.5|295
1621241700000|2021-05-17 08:55:00|9018.5|9017|9019|9017.5|9019.1|9017.5|9017.1|9015.6|263
1621242000000|2021-05-17 09:00:00|9018.9|9017.4|9019.2|9017.7|9020|9018.1|9018|9016|276
1621242300000|2021-05-17 09:05:00|9019.1|9017.6|9020.9|9019.4|9021.1|9019.4|9018.2|9016.7|292
1621242600000|2021-05-17 09:10:00|9020.8|9019.3|9017.1|9015.6|9020.8|9019.3|9016.8|9015.3|269
1621242900000|2021-05-17 09:15:00|9017|9015.5|9018.3|9016.8|9019.3|9017.3|9016.7|9015.2|264
1621243200000|2021-05-17 09:20:00|9018.2|9016.7|9014.3|9012.8|9018.2|9016.7|9014.2|9012.7|228
1621243500000|2021-05-17 09:25:00|9014.4|9012.9|9014.8|9013.3|9016.3|9014.5|9014.2|9012.7|371
1621243800000|2021-05-17 09:30:00|9014.7|9013.2|9012.7|9011.2|9014.8|9013.3|9012.6|9010.8|410
1621244100000|2021-05-17 09:35:00|9012.8|9011.3|9008|9006.5|9013.2|9011.7|9004.7|9002.6|474
1621244400000|2021-05-17 09:40:00|9008.1|9006.6|9013.4|9011|9014.6|9012.8|9006.9|9005.4|351
1621244700000|2021-05-17 09:45:00|9013.5|9011.1|9009.1|9007.6|9013.5|9011.4|9003.6|9001.7|506
1621245000000|2021-05-17 09:50:00|9009|9007.5|9009.2|9007.7|9012.4|9010.3|9008|9006.5|348
1621245300000|2021-05-17 09:55:00|9009.1|9007.6|9006.9|9005.4|9009.8|9007.9|9006.9|9005.4|328
1621245600000|2021-05-17 10:00:00|9007|9005.5|9005.9|9003.5|9008.3|9006.5|9004.4|9002.7|312
1621245900000|2021-05-17 10:05:00|9005.8|9003.4|9008.4|9006.9|9009.7|9007.7|9005.3|9003.2|496
1621246200000|2021-05-17 10:10:00|9008.3|9006.8|9005.2|9003.7|9008.8|9007.1|9004.1|9002.6|449
1621246500000|2021-05-17 10:15:00|9005.1|9003.6|9006.5|9005|9007.9|9006.4|9004.9|9003.2|380
1621246800000|2021-05-17 10:20:00|9006.7|9005.2|9005.6|9004.1|9007.4|9005.9|9005.3|9003.7|322
1621247100000|2021-05-17 10:25:00|9005.7|9004.2|9004.1|9002.6|9006.6|9004.7|9004|9002.5|310
1621247400000|2021-05-17 10:30:00|9004.2|9002.7|9005.1|9003.6|9005.6|9003.8|9004.1|9002.6|225
1621247700000|2021-05-17 10:35:00|9004.9|9003.4|9005.2|9003.7|9006|9004.5|9004.8|9002.7|230
1621248000000|2021-05-17 10:40:00|9005.3|9003.8|9004.4|9002.9|9005.4|9003.9|9003.6|9002.1|165
1621248300000|2021-05-17 10:45:00|9004.3|9002.8|9004|9002.5|9005.4|9003.8|9003.6|9002.1|196
1621248600000|2021-05-17 10:50:00|9004.1|9002.6|9003.6|9002.1|9005.6|9004|9003.5|9002|256
1621248900000|2021-05-17 10:55:00|9003.5|9002|9004.1|9002.6|9004.8|9002.9|9003|9001.5|321
1621249200000|2021-05-17 11:00:00|9004|9002.5|9008.6|9007.1|9008.8|9007.3|9003.9|9002.4|345
1621249500000|2021-05-17 11:05:00|9008.7|9007.2|9007.1|9005.6|9008.7|9007.2|9006.6|9005.1|218
1621249800000|2021-05-17 11:10:00|9007|9005.5|9004.6|9003.1|9007.1|9005.6|9004.5|9002.8|370
1621250100000|2021-05-17 11:15:00|9004.7|9003.2|9006.9|9005.4|9007.9|9006.4|9004.5|9003|302
1621250400000|2021-05-17 11:20:00|9007|9005.5|9009|9007.5|9009.4|9007.9|9006.6|9005.1|272
1621250700000|2021-05-17 11:25:00|9009.1|9007.6|9009|9007.5|9011.6|9010.1|9008.6|9007.1|371
1621251000000|2021-05-17 11:30:00|9008.9|9007.4|9010.3|9008.8|9010.8|9009|9008.2|9006.7|248
1621251300000|2021-05-17 11:35:00|9010.2|9008.7|9009.6|9008.1|9011.2|9009.3|9008.5|9007|261
1621251600000|2021-05-17 11:40:00|9009.5|9008|9012.7|9011.2|9013.2|9011.2|9009.4|9007.9|369
1621251900000|2021-05-17 11:45:00|9012.6|9011.1|9012.2|9010.7|9013.6|9012.1|9010.5|9009|389
1621252200000|2021-05-17 11:50:00|9012.3|9010.8|9012.7|9011.2|9013.9|9012.4|9011.6|9009.6|343
1621252500000|2021-05-17 11:55:00|9012.9|9011.4|9017.5|9016|9018.2|9016.7|9012.7|9011.2|395
1621252800000|2021-05-17 12:00:00|9017.4|9015.9|9013.2|9011.7|9017.4|9015.9|9012.2|9010.7|345
1621253100000|2021-05-17 12:05:00|9013.3|9011.8|9014.3|9012.8|9014.6|9013.1|9012.6|9011.1|255
1621253400000|2021-05-17 12:10:00|9014.2|9012.7|9017.6|9016.1|9019.1|9017.6|9014.2|9012.7|315
1621253700000|2021-05-17 12:15:00|9017.7|9016.2|9017.4|9015.9|9019|9017.4|9016.5|9014.5|479
1621254000000|2021-05-17 12:20:00|9017.3|9015.8|9018.1|9016.6|9018.5|9017|9016|9014.5|358
1621254300000|2021-05-17 12:25:00|9018.2|9016.7|9022.4|9020|9024.6|9023.1|9017.8|9015.7|636
1621254600000|2021-05-17 12:30:00|9022.6|9020.2|9017.2|9014.8|9022.8|9020.8|9016.7|9014.7|482
1621254900000|2021-05-17 12:35:00|9016.6|9015.1|9014.8|9013.3|9017.5|9015.6|9013.7|9012.2|470
1621255200000|2021-05-17 12:40:00|9014.9|9013.4|9014.4|9012.9|9015.8|9014|9013.9|9011.9|368
1621255500000|2021-05-17 12:45:00|9014.5|9013|9017.1|9015.6|9017.5|9015.7|9013.2|9011.6|416
1621255800000|2021-05-17 12:50:00|9017|9015.5|9015.8|9014.3|9018.6|9016.7|9015.5|9013.8|329
1621256100000|2021-05-17 12:55:00|9015.9|9014.4|9017.7|9016.2|9018.2|9016.2|9013.8|9012|396
1621256400000|2021-05-17 13:00:00|9017.9|9016.4|9016.6|9015.1|9020.2|9018.2|9014.6|9012.5|506
1621256700000|2021-05-17 13:05:00|9016.7|9015.2|9013.2|9011.7|9017.8|9015.9|9013.2|9011.5|442
1621257000000|2021-05-17 13:10:00|9013.4|9011.9|9014.6|9013.1|9015.8|9013.7|9013.2|9011.3|547
1621257300000|2021-05-17 13:15:00|9014.9|9013.4|9011.7|9010.2|9015.7|9013.7|9011.1|9009.3|495
1621257600000|2021-05-17 13:20:00|9011.6|9010.1|9010.8|9009.3|9013.4|9011.5|9010|9008.1|451
1621257900000|2021-05-17 13:25:00|9010.9|9009.4|9012|9010.5|9012.9|9011.2|9010.7|9009.1|486
1621258200000|2021-05-17 13:30:00|9011.8|9010.3|9011.4|9009.9|9013.2|9011.5|9009.9|9007.9|554
1621258500000|2021-05-17 13:35:00|9011.2|9009.7|9011.1|9009.6|9012.7|9010.9|9008.4|9006.9|560
1621258800000|2021-05-17 13:40:00|9011.2|9009.7|9014.3|9012.8|9015.4|9013.6|9009.9|9008|542
1621259100000|2021-05-17 13:45:00|9014.2|9012.7|9011.8|9009.4|9014.6|9012.7|9010.2|9008|531
1621259400000|2021-05-17 13:50:00|9011.9|9009.5|9018.3|9015.9|9018.6|9016.7|9010.2|9008.2|636
1621259700000|2021-05-17 13:55:00|9017.8|9016.3|9015.7|9013.3|9019|9017|9014.8|9012.8|510
1621260000000|2021-05-17 14:00:00|9015.2|9013.7|9022.4|9020|9022.6|9020.6|9015.2|9013.3|611
1621260300000|2021-05-17 14:05:00|9022.3|9019.9|9022.6|9020.2|9024.1|9022.2|9018.2|9016.1|647
1621260600000|2021-05-17 14:10:00|9022.7|9020.3|9021.2|9019.7|9024.3|9022.4|9021.1|9018.8|575
1621260900000|2021-05-17 14:15:00|9021.4|9019.9|9019|9016.6|9022.9|9020.9|9017.4|9015.9|593
1621261200000|2021-05-17 14:20:00|9018.9|9016.5|9015.4|9013|9018.9|9016.8|9014.5|9012.6|516
1621261500000|2021-05-17 14:25:00|9014.8|9013.3|9011.7|9009.3|9016.3|9014.2|9007.9|9005.6|627
1621261800000|2021-05-17 14:30:00|9011.4|9009.9|9013.6|9012.1|9013.8|9012.1|9009.1|9007.3|770
1621262100000|2021-05-17 14:35:00|9013.7|9012.2|9012.9|9010.5|9014.6|9012.6|9009.3|9007.7|676
1621262400000|2021-05-17 14:40:00|9012.6|9010.2|9014.5|9012.1|9014.6|9012.6|9009.2|9007.7|521
1621262700000|2021-05-17 14:45:00|9014.6|9012.2|9019.6|9018.1|9021.8|9020|9012.6|9010.8|679
1621263000000|2021-05-17 14:50:00|9019.9|9017.5|9017.2|9015.7|9020.3|9018.5|9014.9|9012.8|607
1621263300000|2021-05-17 14:55:00|9017.3|9014.9|9016.6|9014.2|9018.2|9016.5|9011.3|9009.3|745
1621263600000|2021-05-17 15:00:00|9016.9|9014.5|9013.7|9012.2|9017.1|9015|9013.2|9011.3|668
1621263900000|2021-05-17 15:05:00|9013.8|9012.3|9016.2|9013.8|9017.8|9016.3|9011.8|9010.2|359
1621264200000|2021-05-17 15:10:00|9016.3|9013.9|9015|9013.5|9017.5|9016|9014|9012.5|333
1621264500000|2021-05-17 15:15:00|9014.9|9013.4|9011.4|9009.9|9016.2|9014.3|9011.2|9009.7|330
1621264800000|2021-05-17 15:20:00|9011.5|9010|9009.9|9008.4|9011.8|9010.3|9008.7|9007.2|334
1621265100000|2021-05-17 15:25:00|9010|9008.5|9011.6|9010.1|9011.9|9010.3|9009.5|9008|365
1621265400000|2021-05-17 15:30:00|9011.5|9010|9013.4|9011.9|9014.3|9012.8|9010.8|9009.3|499
1621265700000|2021-05-17 15:35:00|9013.5|9012|9015.4|9013.9|9015.5|9014|9013|9011.5|313
1621266000000|2021-05-17 15:40:00|9015.3|9013.8|9014.8|9013.3|9015.3|9013.8|9013.1|9011.6|469
1621266300000|2021-05-17 15:45:00|9014.9|9013.4|9016.2|9014.7|9018.1|9016.6|9014.6|9013.1|470
1621266600000|2021-05-17 15:50:00|9016.3|9014.8|9017.3|9015.8|9017.5|9016|9014.5|9013|468
1621266900000|2021-05-17 15:55:00|9017.4|9015.9|9018.2|9016.7|9019.2|9017.7|9017.3|9015.8|420
1621267200000|2021-05-17 16:00:00|9018.1|9016.6|9019.2|9017.7|9019.9|9018.4|9017.8|9016.3|380
1621267500000|2021-05-17 16:05:00|9019.3|9017.8|9018.1|9016.6|9019.5|9018|9017.2|9015.7|336
1621267800000|2021-05-17 16:10:00|9018.2|9016.7|9023|9021.5|9023|9021.5|9017.3|9015.8|370
1621268100000|2021-05-17 16:15:00|9022.9|9021.4|9023|9021.5|9023.5|9022|9021.7|9020.2|336
1621268400000|2021-05-17 16:20:00|9023.1|9021.6|9021|9019.5|9024|9022.5|9020.6|9018.8|256
1621268700000|2021-05-17 16:25:00|9020.9|9019.4|9020.1|9018.6|9021.2|9019.5|9019.7|9018.2|252
1621269000000|2021-05-17 16:30:00|9020|9018.5|9017.4|9015.9|9020.1|9018.6|9017.1|9015.6|235
1621269300000|2021-05-17 16:35:00|9017.5|9016|9018.1|9016.6|9019.1|9017.6|9017.3|9015.8|230
1621269600000|2021-05-17 16:40:00|9018.2|9016.7|9018.1|9016.6|9018.4|9016.9|9017.2|9015.7|200
1621269900000|2021-05-17 16:45:00|9018.2|9016.7|9019.2|9017.7|9019.3|9017.8|9017.7|9016.2|310
1621270200000|2021-05-17 16:50:00|9019.1|9017.6|9019.1|9017.6|9019.3|9017.8|9018.2|9016.7|177
1621270500000|2021-05-17 16:55:00|9019|9017.5|9019.2|9017.7|9020.1|9018.5|9018.5|9017|207
1621270800000|2021-05-17 17:00:00|9019.3|9017.8|9019.2|9017.7|9020.4|9018.5|9018.9|9017.4|206
1621271100000|2021-05-17 17:05:00|9019.3|9017.8|9019.3|9017.8|9019.9|9018.4|9018.3|9016.5|248
1621271400000|2021-05-17 17:10:00|9019.2|9017.7|9019.2|9017.7|9019.8|9018.3|9018.5|9017|203
1621271700000|2021-05-17 17:15:00|9019.1|9017.6|9020|9018.5|9020.1|9018.6|9018.9|9017.4|172
1621272000000|2021-05-17 17:20:00|9019.9|9018.4|9020|9018.5|9020.2|9018.7|9019.3|9017.8|157
1621272300000|2021-05-17 17:25:00|9020.1|9018.6|9019.8|9018.3|9020.9|9019.4|9019.5|9017.7|200
1621272600000|2021-05-17 17:30:00|9019.9|9018.4|9020.8|9019.3|9020.9|9019.4|9019.7|9018.2|161
1621272900000|2021-05-17 17:35:00|9020.9|9019.4|9019.9|9018.4|9021|9019.5|9019.8|9017.9|135
1621273200000|2021-05-17 17:40:00|9020|9018.5|9022.4|9020.9|9023.3|9021.8|9019.8|9018.3|163
1621273500000|2021-05-17 17:45:00|9022.3|9020.8|9021.6|9020.1|9023|9021.5|9021.6|9020.1|164
1621273800000|2021-05-17 17:50:00|9021.7|9020.2|9021.6|9020.1|9022.7|9021|9021.1|9019.6|226
1621274100000|2021-05-17 17:55:00|9021.5|9020|9021.2|9019.7|9022|9020.5|9020.6|9019.1|245
1621274400000|2021-05-17 18:00:00|9021.1|9019.6|9019.2|9017.7|9021.2|9019.7|9018.3|9016.8|241
1621274700000|2021-05-17 18:05:00|9019.3|9017.8|9019.5|9018|9020.7|9019.2|9019.2|9017.7|136
1621275000000|2021-05-17 18:10:00|9019.4|9017.9|9020|9018.5|9020|9018.5|9018.8|9017.3|160
1621275300000|2021-05-17 18:15:00|9019.9|9018.4|9020|9018.5|9020.7|9019.2|9019.6|9018.1|173
1621275600000|2021-05-17 18:20:00|9020.1|9018.6|9020.2|9018.7|9020.7|9019.2|9018.5|9017|242
1621275900000|2021-05-17 18:25:00|9020.1|9018.6|9020.2|9018.7|9020.9|9019.4|9019.5|9018|160
1621276200000|2021-05-17 18:30:00|9020.1|9018.6|9019.2|9017.7|9020.8|9019.3|9018.9|9017.4|146
1621276500000|2021-05-17 18:35:00|9019.3|9017.8|9019.8|9018.3|9019.8|9018.3|9018.3|9016.5|284
1621276800000|2021-05-17 18:40:00|9019.9|9018.4|9020.7|9019.2|9020.9|9019.4|9019.6|9018.1|188
1621277100000|2021-05-17 18:45:00|9020.6|9019.1|9020.6|9019.1|9021.2|9019.7|9019.9|9018.4|138
1621277400000|2021-05-17 18:50:00|9020.7|9019.2|9019.8|9018.3|9020.7|9019.2|9019.7|9018.2|154
1621277700000|2021-05-17 18:55:00|9019.9|9018.4|9024.1|9022.6|9024.4|9022.9|9019.8|9018.3|311
1621278000000|2021-05-17 19:00:00|9024|9022.5|9028.2|9026.7|9028.4|9026.8|9024|9022.5|188
1621278300000|2021-05-17 19:05:00|9028.1|9026.6|9026.5|9025|9028.2|9026.7|9025.8|9024.3|189
1621278600000|2021-05-17 19:10:00|9026.4|9024.9|9025.7|9024.2|9026.4|9024.9|9025.1|9023.6|134
1621278900000|2021-05-17 19:15:00|9025.5|9024|9026.3|9024.8|9026.6|9025.1|9025.5|9024|186
1621279200000|2021-05-17 19:20:00|9026.5|9025|9026.7|9025.2|9027.1|9025.6|9026.2|9024.7|110
1621279500000|2021-05-17 19:25:00|9026.6|9025.1|9026.4|9024.9|9028.4|9026.4|9026.2|9024.5|252
1621279800000|2021-05-17 19:30:00|9026.3|9024.8|9026.4|9024.9|9027|9025.5|9025.5|9023.5|211
1621280100000|2021-05-17 19:35:00|9026.5|9025|9026.4|9024.9|9027.1|9025.6|9026.1|9024.6|179
1621280400000|2021-05-17 19:40:00|9026.7|9025.2|9026.6|9025.1|9027.5|9026|9026.4|9024.9|166
1621280700000|2021-05-17 19:45:00|9026.7|9025.2|9028|9026.5|9028.1|9026.6|9025.9|9024.4|315
1621281000000|2021-05-17 19:50:00|9027.9|9026.4|9027.2|9025.7|9028.4|9026.9|9026.7|9025.2|350
1621281300000|2021-05-17 19:55:00|9027.3|9025.8|9026.6|9025.1|9027.3|9025.8|9025.4|9023.9|279
1621281600000|2021-05-17 20:00:00|9026.7|9025.2|9027.4|9025.9|9027.7|9026.2|9025.5|9024|192
1621281900000|2021-05-17 20:05:00|9027.3|9025.8|9027.7|9026.2|9028.1|9026.6|9027.2|9025.5|119
1621282200000|2021-05-17 20:10:00|9027.6|9026.1|9028.2|9025.8|9028.5|9026.8|9027.3|9025.4|159
1621282500000|2021-05-17 20:15:00|9028.4|9026|9028.2|9026.7|9028.8|9026.8|9027.5|9025.7|68
1621282800000|2021-05-17 20:20:00|9028|9026.5|9029.6|9027.2|9029.6|9027.6|9027.9|9026.2|90
1621283100000|2021-05-17 20:25:00|9029.2|9027.7|9031|9029.5|9031.6|9029.6|9029|9027|128
1621283400000|2021-05-17 20:30:00|9031.1|9028.7|9033.2|9030.8|9033.2|9030.8|9030.1|9027.7|116
1621283700000|2021-05-17 20:35:00|9032.9|9030.5|9034|9031.6|9034|9031.7|9032.2|9029.8|130
1621284000000|2021-05-17 20:40:00|9033.9|9031.5|9031.9|9029.5|9034.3|9031.9|9031.5|9029.4|107
1621284300000|2021-05-17 20:45:00|9031.5|9030|9032.3|9029.9|9032.8|9030.6|9029.4|9027.5|233
1621284600000|2021-05-17 20:50:00|9032.4|9030|9032.7|9030.3|9033.3|9031.2|9031.7|9029.8|173
1621284900000|2021-05-17 20:55:00|9032.8|9030.4|9033.7|9031.3|9033.9|9031.5|9032.6|9030|227
1621285200000|2021-05-17 21:00:00|9033.6|9031.2|9034.4|9031.6|9034.7|9032|9033.4|9031|27
1621285500000|2021-05-17 21:05:00|9035.5|9031.9|9035.1|9032|9035.8|9032.5|9033.8|9029.7|66
1621285800000|2021-05-17 21:10:00|9034.8|9032.4|9035.7|9031.3|9035.8|9032.5|9034.1|9030.4|111
1621286100000|2021-05-17 21:15:00|9035.6|9031.4|9035.1|9031.7|9035.7|9032.4|9034.6|9031|86
1621286400000|2021-05-17 21:20:00|9034.8|9032.4|9034.7|9031.4|9035.8|9032.4|9034.2|9030.2|111
1621286700000|2021-05-17 21:25:00|9034.4|9031.3|9035.1|9031.7|9035.5|9032.1|9034.2|9030.2|87
1621287000000|2021-05-17 21:30:00|9034.6|9030.6|9029.5|9024.5|9034.6|9030.6|9027.1|9022.1|235
1621287300000|2021-05-17 21:35:00|9029.3|9024.3|9029.5|9024.5|9031.4|9026.4|9027.3|9022.3|218
1621287600000|2021-05-17 21:40:00|9029.6|9024.6|9029.6|9024.6|9030|9025|9028.6|9023.6|134
1621287900000|2021-05-17 21:45:00|9029.7|9024.7|9032.1|9027.1|9033|9028|9028.4|9023.4|211
1621288200000|2021-05-17 21:50:00|9032|9027|9031.4|9026.4|9032.8|9027.8|9030.4|9025.4|200
1621288500000|2021-05-17 21:55:00|9031.9|9026.9|9032|9027|9033.7|9028.7|9028.8|9023.8|438
1621288800000|2021-05-17 22:00:00|9032.1|9027.1|9032.2|9029.6|9034.8|9030.6|9031.4|9026.6|526
1621289100000|2021-05-17 22:05:00|9032.1|9029.7|9032.2|9029.8|9032.4|9030|9032|9029|96
1621289400000|2021-05-17 22:10:00|9032.1|9029.7|9032.3|9029.9|9032.6|9030.2|9032|9029.6|75
1621289700000|2021-05-17 22:15:00|9032.2|9029.8|9032.3|9029.9|9032.4|9030|9032|9029.6|85
1621290000000|2021-05-17 22:20:00|9032.2|9029.8|9032.4|9030|9033.1|9030.7|9032.1|9029.7|79
1621290300000|2021-05-17 22:25:00|9032.3|9029.9|9032.3|9029.9|9032.5|9030.1|9032.1|9029.7|65
1621290600000|2021-05-17 22:30:00|9032.4|9030|9033.3|9030.9|9033.4|9031.5|9032.2|9029.8|94
1621290900000|2021-05-17 22:35:00|9033.2|9030.8|9033.1|9030.7|9033.9|9031.5|9032.8|9030.4|104
1621291200000|2021-05-17 22:40:00|9033|9030.6|9034.1|9031.7|9034.1|9031.7|9032.6|9030.2|102
1621291500000|2021-05-17 22:45:00|9034|9031.6|9034.7|9032.3|9035.2|9032.8|9033.8|9031.3|78
1621291800000|2021-05-17 22:50:00|9034.8|9032.4|9034.7|9032.3|9035.2|9032.8|9034.2|9030.9|125
1621292100000|2021-05-17 22:55:00|9034.6|9032.2|9035|9032.6|9035|9032.6|9034|9031.3|67
1621292400000|2021-05-17 23:00:00|9034.7|9032.3|9033.8|9031.4|9035.6|9033.2|9033.3|9031.1|126
1621292700000|2021-05-17 23:05:00|9033.6|9031.2|9034.8|9032.4|9034.9|9032.5|9033.6|9031.2|62
1621293000000|2021-05-17 23:10:00|9034.9|9032.5|9035|9032.6|9035|9032.6|9034.6|9032.2|84
1621293300000|2021-05-17 23:15:00|9034.9|9032.5|9034.8|9032.4|9035|9032.6|9034.8|9032.4|43
1621293600000|2021-05-17 23:20:00|9034.7|9032.3|9034|9031.6|9034.9|9032.5|9033.1|9031.3|59
1621293900000|2021-05-17 23:25:00|9034.1|9031.7|9034|9031.6|9034.4|9032.1|9033.2|9030.8|87
1621294200000|2021-05-17 23:30:00|9034.1|9031.7|9033.9|9031.5|9034.1|9031.9|9033.1|9031|135
1621294500000|2021-05-17 23:35:00|9033.8|9031.4|9033.1|9030.7|9034|9032.2|9033|9030.6|92
1621294800000|2021-05-17 23:40:00|9033.2|9030.8|9033.1|9030.7|9034.3|9032|9032.1|9029.7|187
1621295100000|2021-05-17 23:45:00|9033.2|9030.8|9033.1|9030.7|9033.4|9031|9032.7|9030.3|81
1621295400000|2021-05-17 23:50:00|9033.2|9030.8|9033.8|9031.4|9034.9|9032.5|9033|9030.6|105
1621295700000|2021-05-17 23:55:00|9033.9|9031.5|9035.2|9032.8|9035.2|9032.8|9033.6|9031.2|126
1621296000000|2021-05-18 00:00:00|9035.1|9032.7|9034.1|9031.7|9036.2|9034.3|9033.7|9031.5|244
1621296300000|2021-05-18 00:05:00|9034.2|9031.8|9032.3|9029.9|9034.9|9032.7|9031.9|9029.5|208
1621296600000|2021-05-18 00:10:00|9032.4|9030|9033|9030.6|9033.4|9031|9032|9029.9|148
1621296900000|2021-05-18 00:15:00|9033.1|9030.7|9032|9029.6|9033.4|9031.1|9031.5|9029.4|215
1621297200000|2021-05-18 00:20:00|9031.9|9029.5|9033.5|9031.1|9034|9031.7|9031.8|9029.5|129
1621297500000|2021-05-18 00:25:00|9033.4|9031|9033.4|9031|9034.3|9032.1|9032.6|9030.7|165
1621297800000|2021-05-18 00:30:00|9033.3|9030.9|9033.1|9030.7|9034|9032|9033.1|9030.7|179
1621298100000|2021-05-18 00:35:00|9033.2|9030.8|9035.1|9032.7|9035.3|9032.9|9032.9|9030.7|167
1621298400000|2021-05-18 00:40:00|9035.2|9032.8|9034.1|9031.7|9035.5|9033.6|9033.9|9031.5|152
1621298700000|2021-05-18 00:45:00|9034|9031.6|9034.9|9032.5|9035|9032.6|9033.5|9031.1|147
1621299000000|2021-05-18 00:50:00|9034.7|9032.3|9035.7|9033.3|9036|9033.6|9034.6|9032.2|168
1621299300000|2021-05-18 00:55:00|9035.8|9033.4|9034.7|9032.3|9036|9034|9034.6|9032.2|196
1621299600000|2021-05-18 01:00:00|9034.6|9032.2|9034.8|9032.4|9035|9032.7|9033|9030.8|238
1621299900000|2021-05-18 01:05:00|9034.9|9032.5|9033.2|9030.8|9035.2|9032.8|9033.1|9030.7|260
1621300200000|2021-05-18 01:10:00|9033.3|9030.9|9029|9026.6|9033.3|9030.9|9028.9|9026.5|329
1621300500000|2021-05-18 01:15:00|9029.1|9026.7|9028.2|9025.8|9029.3|9026.9|9027.5|9025.1|304
1621300800000|2021-05-18 01:20:00|9028.3|9025.9|9028.4|9026|9030.4|9028.5|9027.9|9025.5|261
1621301100000|2021-05-18 01:25:00|9028.5|9026.1|9025.2|9022.8|9028.5|9026.1|9024.9|9022.7|259
1621301400000|2021-05-18 01:30:00|9025.6|9023.2|9024.1|9021.7|9026.6|9024.3|9023.8|9021.7|265
1621301700000|2021-05-18 01:35:00|9024|9021.6|9025.9|9023.5|9026.8|9024.4|9024|9021.6|239
1621302000000|2021-05-18 01:40:00|9026|9023.6|9025.7|9023.3|9026.5|9024.2|9025.1|9023.2|189
1621302300000|2021-05-18 01:45:00|9025.8|9023.4|9025.2|9022.8|9026.5|9024.6|9024.4|9022.6|268
1621302600000|2021-05-18 01:50:00|9025.3|9022.9|9023.3|9020.9|9025.3|9023.3|9022|9019.6|283
1621302900000|2021-05-18 01:55:00|9023.5|9021.1|9022.5|9020.1|9023.7|9021.9|9022.1|9020|161
1621303200000|2021-05-18 02:00:00|9022.1|9020.6|9020.5|9018.1|9022.5|9020.6|9020|9017.8|255
1621303500000|2021-05-18 02:05:00|9020.6|9018.2|9020.8|9018.4|9021.5|9019.5|9019.7|9017.7|302
1621303800000|2021-05-18 02:10:00|9020.7|9018.3|9021|9018.6|9021.7|9019.5|9020.6|9018.2|174
1621304100000|2021-05-18 02:15:00|9020.9|9018.5|9023.2|9020.8|9023.5|9021.3|9020.8|9018.4|204
1621304400000|2021-05-18 02:20:00|9022.9|9020.5|9021.6|9019.2|9023.2|9021.3|9021|9018.6|177
1621304700000|2021-05-18 02:25:00|9021.7|9019.3|9022.7|9020.3|9023|9021.1|9021|9019|136
1621305000000|2021-05-18 02:30:00|9022.6|9020.2|9024|9021.6|9024.1|9021.9|9022.2|9020.1|286
1621305300000|2021-05-18 02:35:00|9024.1|9021.7|9025.2|9022.8|9025.2|9022.8|9023|9021|248
1621305600000|2021-05-18 02:40:00|9025.1|9022.7|9024.7|9022.3|9025.8|9023.9|9023.9|9021.7|179
1621305900000|2021-05-18 02:45:00|9024.8|9022.4|9022.6|9020.2|9025.3|9023.1|9022.2|9019.8|193
1621306200000|2021-05-18 02:50:00|9022.7|9020.3|9022.3|9019.9|9023.5|9021.4|9021.6|9019.5|321
1621306500000|2021-05-18 02:55:00|9022.4|9020|9024.1|9021.7|9024.3|9022.1|9022.3|9019.9|172
1621306800000|2021-05-18 03:00:00|9024.2|9021.8|9023.1|9020.7|9024.3|9022.2|9022.8|9020.5|158
1621307100000|2021-05-18 03:05:00|9023.2|9020.8|9022.1|9019.7|9023.3|9021.2|9021.6|9019.4|168
1621307400000|2021-05-18 03:10:00|9022|9019.6|9023.5|9021.1|9023.5|9021.4|9021.4|9019.2|144
1621307700000|2021-05-18 03:15:00|9023.4|9021|9021.7|9019.3|9023.6|9021.6|9021.5|9019.1|124
1621308000000|2021-05-18 03:20:00|9021.6|9019.2|9018.7|9016.3|9021.7|9019.3|9018|9016.2|179
1621308300000|2021-05-18 03:25:00|9018.8|9016.4|9019.3|9016.9|9020.1|9018.1|9018.4|9016.3|124
1621308600000|2021-05-18 03:30:00|9019.4|9017|9017.7|9015.3|9020.3|9017.9|9017.3|9015.1|181
1621308900000|2021-05-18 03:35:00|9017.6|9015.2|9018.6|9016.2|9018.8|9016.7|9016.6|9014.7|228
1621309200000|2021-05-18 03:40:00|9018.5|9016.1|9017.2|9014.8|9018.7|9016.6|9016.7|9014.8|266
1621309500000|2021-05-18 03:45:00|9017.4|9015|9020.5|9018.1|9020.5|9018.1|9016.9|9014.7|243
1621309800000|2021-05-18 03:50:00|9020.4|9018|9021.1|9018.7|9021.4|9019.5|9019.9|9018|112
1621310100000|2021-05-18 03:55:00|9021|9018.6|9021.1|9018.7|9021.4|9019|9020|9018|150
1621310400000|2021-05-18 04:00:00|9021.2|9018.8|9022.8|9020.4|9023|9020.9|9021.1|9018.7|121
1621310700000|2021-05-18 04:05:00|9022.9|9020.5|9023.3|9020.9|9023.8|9021.8|9022.3|9020.3|165
1621311000000|2021-05-18 04:10:00|9023.4|9021|9023.3|9020.9|9023.7|9021.7|9022.3|9020.3|182
1621311300000|2021-05-18 04:15:00|9023.4|9021|9023.4|9021.9|9024.2|9022|9023|9020.9|135
1621311600000|2021-05-18 04:20:00|9023.3|9021.8|9024.3|9021.9|9024.5|9022.2|9023.2|9021.3|118
1621311900000|2021-05-18 04:25:00|9024.2|9021.8|9023.4|9021|9024.4|9022|9023.1|9020.9|140
1621312200000|2021-05-18 04:30:00|9023.5|9021.1|9022.8|9020.4|9023.7|9021.5|9022.2|9020|177
1621312500000|2021-05-18 04:35:00|9022.9|9020.5|9022.6|9020.2|9024.2|9021.8|9021.6|9019.4|273
1621312800000|2021-05-18 04:40:00|9022.5|9020.1|9021.2|9018.8|9023.3|9020.9|9020.7|9018.6|273
1621313100000|2021-05-18 04:45:00|9021.3|9018.9|9021.7|9019.3|9022.4|9020|9021.1|9018.7|161
1621313400000|2021-05-18 04:50:00|9021.6|9019.2|9020.9|9018.5|9021.8|9019.4|9019.9|9017.5|153
1621313700000|2021-05-18 04:55:00|9020.8|9018.4|9020.2|9017.8|9020.8|9018.7|9019.3|9016.9|136
1621314000000|2021-05-18 05:00:00|9020.1|9017.7|9022.1|9019.7|9022.7|9020.7|9019.9|9017.5|187
1621314300000|2021-05-18 05:05:00|9022|9019.6|9021.6|9020.1|9022.8|9020.4|9021.2|9019.1|120
1621314600000|2021-05-18 05:10:00|9022|9019.6|9022.8|9020.4|9023.7|9021.3|9021.9|9019.5|145
1621314900000|2021-05-18 05:15:00|9022.7|9020.3|9022.6|9020.2|9024|9022.1|9021.6|9019.6|185
1621315200000|2021-05-18 05:20:00|9022.7|9020.3|9020.7|9018.3|9024.1|9022.1|9020.2|9017.8|229
1621315500000|2021-05-18 05:25:00|9020.8|9018.4|9020.9|9018.5|9021.7|9019.3|9020.3|9018.2|194
1621315800000|2021-05-18 05:30:00|9020.8|9018.4|9019.3|9016.9|9021.1|9019.1|9018.5|9016.1|254
1621316100000|2021-05-18 05:35:00|9019.2|9016.8|9019.2|9016.8|9020.2|9018.1|9018.2|9015.9|192
1621316400000|2021-05-18 05:40:00|9019.3|9016.9|9019.4|9017|9019.9|9017.7|9018.7|9016.7|144
1621316700000|2021-05-18 05:45:00|9019.5|9017.1|9017.8|9015.4|9020|9017.9|9017.8|9015.4|153
1621317000000|2021-05-18 05:50:00|9017.9|9015.5|9019.4|9017|9019.4|9017|9017.8|9015.4|97
1621317300000|2021-05-18 05:55:00|9019.3|9016.9|9016.8|9014.4|9019.3|9016.9|9015.8|9013.7|166
1621317600000|2021-05-18 06:00:00|9017|9014.6|9015.1|9012.7|9017.9|9016|9013.8|9011.8|286
1621317900000|2021-05-18 06:05:00|9015.2|9012.8|9015.3|9012.9|9015.4|9013|9014.4|9012|195
1621318200000|2021-05-18 06:10:00|9015.2|9012.8|9007.8|9005.4|9015.3|9012.9|9007.4|9005.3|391
1621318500000|2021-05-18 06:15:00|9007.7|9005.3|9001.7|8999.3|9007.8|9005.4|9001.1|8999|416
1621318800000|2021-05-18 06:20:00|9001.8|8999.4|8997.9|8996.4|9002|9000|8997.7|8995.6|426
1621319100000|2021-05-18 06:25:00|8997.8|8996.3|8997.5|8995.1|8999.2|8997.3|8996.2|8994.3|404
1621319400000|2021-05-18 06:30:00|8997.4|8995|9000.8|8998.4|9000.9|8998.8|8996.2|8994.3|291
1621319700000|2021-05-18 06:35:00|9000.7|8998.3|8999.6|8997.2|9001.4|8999.3|8999.1|8997|389
1621320000000|2021-05-18 06:40:00|8999.5|8997.1|8997.1|8994.7|8999.6|8997.2|8995.9|8994|351
1621320300000|2021-05-18 06:45:00|8996.9|8994.5|8994.6|8993.1|8996.9|8994.9|8993.2|8991.2|400
1621320600000|2021-05-18 06:50:00|8994.7|8993.2|8995|8992.6|8995.4|8993.4|8993.1|8991.5|399
1621320900000|2021-05-18 06:55:00|8994.4|8992.9|8999.8|8997.4|9000.7|8998.7|8994.2|8992.3|565
1621321200000|2021-05-18 07:00:00|8999.4|8997|8991.5|8990|8999.4|8997.3|8991.5|8989.5|602
1621321500000|2021-05-18 07:05:00|8991.6|8990.1|8988.9|8987.4|8991.7|8990.2|8987.9|8986.4|439
1621321800000|2021-05-18 07:10:00|8988.8|8987.3|8985.9|8984.4|8989.4|8987.6|8985.6|8984|414
1621322100000|2021-05-18 07:15:00|8986|8984.5|8986|8984.5|8987|8985.4|8985.2|8983.7|436
1621322400000|2021-05-18 07:20:00|8985.8|8984.3|8984.9|8983.4|8986.2|8984.7|8983.8|8982|366
1621322700000|2021-05-18 07:25:00|8985|8983.5|8983|8980.6|8985.4|8983.7|8982.1|8980.5|399
1621323000000|2021-05-18 07:30:00|8982.2|8980.7|8980.8|8979.3|8984.6|8982.7|8979.3|8977.3|570
1621323300000|2021-05-18 07:35:00|8980.9|8979.4|8979.2|8977.7|8984.2|8982.2|8979.2|8977.7|386
1621323600000|2021-05-18 07:40:00|8979.3|8977.8|8984.1|8982.6|8985.9|8983.9|8978.5|8976.8|460
1621323900000|2021-05-18 07:45:00|8984.4|8982|8978.3|8976.8|8984.8|8982.6|8978.2|8976.2|493
1621324200000|2021-05-18 07:50:00|8978.4|8976.9|8978|8976.5|8980.7|8978.8|8977|8975.5|519
1621324500000|2021-05-18 07:55:00|8978.2|8976.7|8981.3|8978.9|8982.3|8980.5|8977.6|8975.7|467
1621324800000|2021-05-18 08:00:00|8981.4|8979|8977.5|8975.1|8981.5|8980|8976.7|8974.6|404
1621325100000|2021-05-18 08:05:00|8977.4|8975|8983.9|8982.4|8984.8|8982.6|8977.3|8975|477
1621325400000|2021-05-18 08:10:00|8984.5|8982.1|8982.3|8979.9|8984.7|8982.6|8981.5|8979.8|441
1621325700000|2021-05-18 08:15:00|8982.2|8979.8|8978.9|8976.5|8982.4|8980.6|8977.4|8975.5|378
1621326000000|2021-05-18 08:20:00|8979.2|8976.8|8976|8974.5|8980.4|8978.9|8975.2|8972.9|415
1621326300000|2021-05-18 08:25:00|8975.9|8974.4|8977.4|8975|8978.4|8976.3|8975.1|8973.5|525
1621326600000|2021-05-18 08:30:00|8976.9|8975.4|8975.2|8972.8|8977.4|8975.4|8973.6|8971.2|617
1621326900000|2021-05-18 08:35:00|8975.3|8972.9|8970.8|8968.4|8977.7|8975.7|8968.7|8966.6|514
1621327200000|2021-05-18 08:40:00|8970.9|8968.5|8966.9|8964.5|8972.4|8970.2|8966.3|8964.1|465
1621327500000|2021-05-18 08:45:00|8967|8964.6|8970.6|8969.1|8971|8969.4|8966.2|8964.2|289
1621327800000|2021-05-18 08:50:00|8970.5|8969|8970.6|8968.2|8971.7|8969.8|8969.7|8967.7|275
1621328100000|2021-05-18 08:55:00|8970.5|8968.1|8972.6|8970.2|8974.4|8972.5|8970|8968.1|506
1621328400000|2021-05-18 09:00:00|8972.5|8970.1|8972.9|8971.4|8974.5|8972.6|8971.7|8969.6|475
1621328700000|2021-05-18 09:05:00|8973.3|8970.9|8974.1|8971.7|8974.5|8972.3|8971.9|8969.9|266
1621329000000|2021-05-18 09:10:00|8974.2|8971.8|8974.5|8973|8975.6|8973.5|8973.7|8971.8|493
1621329300000|2021-05-18 09:15:00|8974.4|8972.9|8974|8972.5|8977|8974.9|8974|8971.7|440
1621329600000|2021-05-18 09:20:00|8973.9|8972.4|8973.9|8972.4|8976|8974.1|8973.6|8971.6|326
1621329900000|2021-05-18 09:25:00|8974|8972.5|8976|8973.6|8979.3|8977.3|8974|8972.5|429
1621330200000|2021-05-18 09:30:00|8975.6|8973.2|8972.1|8970.6|8976.5|8974.6|8971.6|8969.7|433
1621330500000|2021-05-18 09:35:00|8972.3|8970.8|8974.4|8972.9|8975.2|8973.3|8972.2|8970.5|322
1621330800000|2021-05-18 09:40:00|8974.3|8972.8|8974.2|8971.8|8977.3|8975.4|8974|8971.7|372
1621331100000|2021-05-18 09:45:00|8974.3|8971.9|8977.2|8975.7|8977.2|8975.7|8973.4|8971.3|337
1621331400000|2021-05-18 09:50:00|8977.1|8975.6|8975|8973.5|8978.9|8977.4|8974.7|8972.7|412
1621331700000|2021-05-18 09:55:00|8974.7|8973.2|8974.6|8973.1|8974.9|8973.3|8972.6|8970.5|304
1621332000000|2021-05-18 10:00:00|8974.5|8973|8974.6|8972.2|8975.1|8973|8973.4|8971.5|375
1621332300000|2021-05-18 10:05:00|8974.4|8972|8977.9|8976.4|8978.4|8976.7|8974.3|8972|338
1621332600000|2021-05-18 10:10:00|8978|8976.5|8977.8|8976.3|8979.3|8977.4|8976.2|8974.5|352
1621332900000|2021-05-18 10:15:00|8977.9|8976.4|8975.3|8972.9|8980.6|8978.5|8974.4|8972.6|374
1621333200000|2021-05-18 10:20:00|8975.2|8972.8|8976.2|8973.8|8977.1|8975.2|8974.4|8972.6|382
1621333500000|2021-05-18 10:25:00|8976.3|8973.9|8979.5|8977.1|8979.7|8977.9|8974.6|8972.4|323
1621333800000|2021-05-18 10:30:00|8979.4|8977|8979.1|8976.7|8979.5|8977.2|8976|8974.1|282
1621334100000|2021-05-18 10:35:00|8979|8976.6|8977.7|8976.2|8979.1|8977.3|8975.9|8974|290
1621334400000|2021-05-18 10:40:00|8978.1|8975.7|8976.1|8973.7|8979|8977|8975.2|8973.3|323
1621334700000|2021-05-18 10:45:00|8976.2|8973.8|8978.2|8975.8|8979|8977|8975.8|8973.7|276
1621335000000|2021-05-18 10:50:00|8978.1|8975.7|8980|8977.6|8980.1|8977.8|8977.8|8975.6|203
1621335300000|2021-05-18 10:55:00|8979.4|8977.9|8983.7|8982.2|8985|8982.8|8979.3|8977.5|264
1621335600000|2021-05-18 11:00:00|8983.6|8982.1|8983.3|8981.8|8984.2|8982.3|8981|8979|342
1621335900000|2021-05-18 11:05:00|8983.2|8981.7|8985.2|8983.7|8985.9|8984.1|8983.2|8981.7|293
1621336200000|2021-05-18 11:10:00|8985.3|8983.8|8984.9|8983.4|8986.7|8984.8|8984|8982.4|235
1621336500000|2021-05-18 11:15:00|8984.8|8983.3|8985|8983.5|8985.7|8983.9|8983|8981.4|280
1621336800000|2021-05-18 11:20:00|8984.9|8983.4|8983.1|8981.6|8985.1|8983.6|8982.9|8981.4|287
1621337100000|2021-05-18 11:25:00|8983|8981.5|8984|8982.5|8984.5|8982.8|8982.1|8980|312
1621337400000|2021-05-18 11:30:00|8983.9|8982.4|8983.6|8982.1|8984.6|8983.1|8982.1|8980|337
1621337700000|2021-05-18 11:35:00|8983.7|8982.2|8979.8|8977.4|8983.8|8982.3|8979.2|8977.3|325
1621338000000|2021-05-18 11:40:00|8979.3|8977.8|8978|8976.5|8979.7|8977.9|8977.9|8976.1|237
1621338300000|2021-05-18 11:45:00|8977.9|8976.4|8974.6|8973.1|8978.5|8977|8973.5|8971.6|274
1621338600000|2021-05-18 11:50:00|8974.7|8973.2|8975.1|8973.6|8975.6|8973.7|8972.5|8970.7|386
1621338900000|2021-05-18 11:55:00|8974.9|8973.4|8974.2|8972.7|8975.4|8973.7|8974|8972.1|227
1621339200000|2021-05-18 12:00:00|8974.1|8972.6|8971.8|8970.3|8974.9|8972.9|8971.2|8969.4|381
1621339500000|2021-05-18 12:05:00|8971.9|8969.5|8970.8|8969.3|8972.5|8970.7|8970.2|8968.5|309
1621339800000|2021-05-18 12:10:00|8970.5|8969|8970.4|8968.9|8971.3|8969.6|8969.9|8968.2|373
1621340100000|2021-05-18 12:15:00|8970.2|8968.7|8971|8968.6|8972.8|8970.9|8970|8968.4|333
1621340400000|2021-05-18 12:20:00|8970.6|8969.1|8974|8972.5|8974.3|8972.7|8970.6|8968.9|286
1621340700000|2021-05-18 12:25:00|8973.9|8972.4|8972.6|8970.2|8974.6|8972.9|8971.4|8969.4|270
1621341000000|2021-05-18 12:30:00|8972|8970.5|8970.3|8967.9|8972.8|8970.7|8969.8|8967.6|228
1621341300000|2021-05-18 12:35:00|8970.4|8968|8970.4|8968.9|8971.5|8969.6|8969.8|8967.8|296
1621341600000|2021-05-18 12:40:00|8970.3|8968.8|8967.3|8964.9|8970.6|8968.9|8961.5|8959.1|687
1621341900000|2021-05-18 12:45:00|8967.4|8965|8968.7|8966.3|8968.8|8966.7|8964.5|8962.1|462
1621342200000|2021-05-18 12:50:00|8968.1|8966.6|8968.8|8967.3|8972.9|8970.7|8967.6|8965.7|547
1621342500000|2021-05-18 12:55:00|8968.9|8967.4|8971.6|8970.1|8972.3|8970.8|8966.9|8965|516
1621342800000|2021-05-18 13:00:00|8971.5|8970|8970.8|8969.3|8974.3|8972.6|8969.4|8967.5|627
1621343100000|2021-05-18 13:05:00|8971|8969.5|8975.6|8974.1|8976.2|8974.6|8970.7|8969.2|480
1621343400000|2021-05-18 13:10:00|8975.7|8974.2|8976|8974.5|8977.5|8975.6|8974.2|8972.7|511
1621343700000|2021-05-18 13:15:00|8975.9|8974.4|8975.9|8974.4|8977.4|8975.5|8973.6|8971.7|401
1621344000000|2021-05-18 13:20:00|8975.7|8974.2|8971.9|8970.4|8976.9|8975|8971.1|8969.1|492
1621344300000|2021-05-18 13:25:00|8971.5|8970|8971.2|8969.7|8972.7|8970.8|8970.4|8968.4|433
1621344600000|2021-05-18 13:30:00|8971.3|8969.8|8974.2|8971.8|8975.6|8973.6|8969.3|8967.7|456
1621344900000|2021-05-18 13:35:00|8974.1|8971.7|8967.3|8965.8|8974.3|8972.5|8967.2|8965.5|709
1621345200000|2021-05-18 13:40:00|8967.4|8965.9|8970|8968.5|8970.5|8968.8|8965.9|8963.9|695
1621345500000|2021-05-18 13:45:00|8969.9|8968.4|8969.8|8968.3|8970.9|8968.8|8966.5|8964.7|699
1621345800000|2021-05-18 13:50:00|8969.9|8968.4|8966.5|8964.1|8971.5|8969.6|8965.9|8964.1|533
1621346100000|2021-05-18 13:55:00|8966.4|8964|8971.4|8969.9|8971.7|8969.9|8965.9|8964|563
1621346400000|2021-05-18 14:00:00|8971|8969.5|8974.2|8971.8|8974.6|8972.7|8968.8|8966.9|614
1621346700000|2021-05-18 14:05:00|8973.9|8972.4|8973.1|8971.6|8974.7|8972.7|8970.7|8969.2|548
1621347000000|2021-05-18 14:10:00|8973|8971.5|8975.8|8974.3|8977.3|8975.4|8972.3|8970.6|570
1621347300000|2021-05-18 14:15:00|8975.5|8974|8973.8|8972.3|8976.8|8974.9|8971.3|8969.5|567
1621347600000|2021-05-18 14:20:00|8974.1|8971.7|8971|8968.6|8974.3|8972.5|8970.6|8968.3|486
1621347900000|2021-05-18 14:25:00|8970.9|8968.5|8975.8|8973.4|8975.9|8973.9|8969.5|8967.5|549
1621348200000|2021-05-18 14:30:00|8975.7|8973.3|8973.7|8972.2|8975.8|8974.2|8972.2|8970.6|369
1621348500000|2021-05-18 14:35:00|8973.6|8972.1|8973.8|8972.3|8977.5|8975.3|8973.6|8971.5|559
1621348800000|2021-05-18 14:40:00|8973.9|8972.4|8975|8972.6|8976.3|8974.2|8973.1|8971|519
1621349100000|2021-05-18 14:45:00|8974.9|8972.5|8971.3|8969.8|8975.8|8973.9|8970.1|8967.7|502
1621349400000|2021-05-18 14:50:00|8971.2|8969.7|8970.7|8969.2|8975.1|8973.1|8970.5|8968.6|566
1621349700000|2021-05-18 14:55:00|8970.6|8969.1|8972.6|8970.2|8975.8|8973.5|8970|8968|880
1621350000000|2021-05-18 15:00:00|8972.5|8970.1|8973.6|8972.1|8975.8|8973.8|8972|8969.9|491
1621350300000|2021-05-18 15:05:00|8973.7|8972.2|8974.9|8972.5|8975|8973.2|8971|8969.1|494
1621350600000|2021-05-18 15:10:00|8974.8|8972.4|8976.8|8974.4|8976.8|8974.9|8973.6|8971.5|531
1621350900000|2021-05-18 15:15:00|8976.7|8974.3|8978.3|8975.9|8979|8977.1|8975.9|8973.9|400
1621351200000|2021-05-18 15:20:00|8978.5|8976.1|8978.1|8975.7|8979.9|8977.9|8976.7|8974.7|420
1621351500000|2021-05-18 15:25:00|8978.6|8976.2|8981.4|8979|8982.1|8980|8978.2|8976.2|507
1621351800000|2021-05-18 15:30:00|8981|8979.5|8985.6|8983.2|8985.8|8983.7|8980.7|8978.7|470
1621352100000|2021-05-18 15:35:00|8985.5|8983.1|8983.3|8981.8|8988.1|8985.7|8981.8|8979.8|464
1621352400000|2021-05-18 15:40:00|8983.7|8981.3|8983.3|8980.9|8985.3|8983|8982.6|8980.6|406
1621352700000|2021-05-18 15:45:00|8983.4|8981|8985.1|8982.7|8986.8|8985.2|8983.3|8980.9|434
1621353000000|2021-05-18 15:50:00|8984.8|8983.3|8985.9|8983.5|8987|8984.6|8984.8|8982.8|389
1621353300000|2021-05-18 15:55:00|8985.8|8983.4|8987.5|8985.1|8988.4|8986.2|8985|8982.6|477
1621353600000|2021-05-18 16:00:00|8987.4|8985|8986.2|8983.8|8987.7|8985.6|8985.4|8983.4|496
1621353900000|2021-05-18 16:05:00|8985.7|8984.2|8985.9|8984.4|8987.4|8985.9|8985.5|8983.4|373
1621354200000|2021-05-18 16:10:00|8986|8984.5|8985.2|8982.8|8987.9|8986.1|8984.6|8982.6|331
1621354500000|2021-05-18 16:15:00|8985.4|8983|8983.3|8981.8|8985.8|8983.8|8983.1|8981.3|337
1621354800000|2021-05-18 16:20:00|8983.1|8981.6|8980.9|8979.4|8983.9|8982.1|8980.7|8978.9|344
1621355100000|2021-05-18 16:25:00|8981|8979.5|8977.4|8975.9|8982|8980.1|8977.3|8975.3|302
1621355400000|2021-05-18 16:30:00|8977.5|8976|8979|8976.6|8979.5|8977.6|8977.5|8975.7|284
1621355700000|2021-05-18 16:35:00|8979.1|8976.7|8978.7|8976.3|8979.8|8978.1|8978.4|8976.2|212
1621356000000|2021-05-18 16:40:00|8978.8|8976.4|8980.5|8978.1|8980.6|8978.6|8977.7|8975.8|459
1621356300000|2021-05-18 16:45:00|8980.4|8978|8979.9|8978.4|8981.6|8979.7|8979.5|8977.5|362
1621356600000|2021-05-18 16:50:00|8979.8|8978.3|8980.6|8978.2|8980.7|8978.8|8978.8|8977.2|397
1621356900000|2021-05-18 16:55:00|8980.5|8978.1|8979.9|8978.4|8980.9|8978.9|8979.2|8977.3|522
1621357200000|2021-05-18 17:00:00|8980|8978.5|8976.5|8974.1|8980.5|8978.5|8976.2|8974|371
1621357500000|2021-05-18 17:05:00|8976.6|8974.2|8978.3|8976.8|8978.9|8976.9|8976.3|8974.2|348
1621357800000|2021-05-18 17:10:00|8978.6|8976.2|8977|8975.5|8978.6|8976.9|8976.8|8975|166
1621358100000|2021-05-18 17:15:00|8977.1|8975.6|8976.8|8975.3|8977.6|8976.1|8976.5|8975|152
1621358400000|2021-05-18 17:20:00|8976.7|8975.2|8977.1|8975.6|8977.6|8976.1|8976.5|8974.8|180
1621358700000|2021-05-18 17:25:00|8977.2|8975.7|8977.1|8974.7|8977.4|8975.9|8976.7|8974.7|108
1621359000000|2021-05-18 17:30:00|8977.2|8974.8|8976.6|8975.1|8977.3|8975.3|8975.9|8974.1|152
1621359300000|2021-05-18 17:35:00|8976.5|8975|8974.4|8972.9|8976.8|8975.3|8974.4|8972.7|170
1621359600000|2021-05-18 17:40:00|8974.2|8972.7|8973.2|8971.7|8974.7|8973.2|8973|8971.5|208
1621359900000|2021-05-18 17:45:00|8973.4|8971.9|8972.5|8971|8973.4|8971.9|8971.8|8970.2|296
1621360200000|2021-05-18 17:50:00|8972.6|8971.1|8971.1|8968.7|8973.1|8971.4|8970.3|8968.2|221
1621360500000|2021-05-18 17:55:00|8970.8|8969.3|8970.1|8967.7|8971.5|8969.9|8969.2|8967.5|189
1621360800000|2021-05-18 18:00:00|8970|8968.5|8970.4|8968|8970.7|8968.9|8969.3|8967.4|239
1621361100000|2021-05-18 18:05:00|8970.5|8968.1|8970.1|8968.6|8971.5|8969.7|8969.4|8967.3|196
1621361400000|2021-05-18 18:10:00|8970.2|8968.7|8969.1|8966.7|8970.4|8968.9|8968.6|8966.6|242
1621361700000|2021-05-18 18:15:00|8969|8966.6|8969.5|8968|8969.6|8968.1|8967.8|8966.1|218
1621362000000|2021-05-18 18:20:00|8969.4|8967.9|8968.6|8967.1|8969.6|8968.1|8968.5|8967|137
1621362300000|2021-05-18 18:25:00|8968.5|8967|8969.2|8967.7|8969.5|8967.7|8967.9|8966.4|175
1621362600000|2021-05-18 18:30:00|8969.1|8967.6|8969.5|8968|8969.6|8968.1|8968.7|8967|188
1621362900000|2021-05-18 18:35:00|8969.4|8967.9|8969.2|8967.7|8970|8968.2|8968.6|8966.7|185
1621363200000|2021-05-18 18:40:00|8969.3|8967.8|8968.9|8967.4|8970.2|8968.4|8968.7|8967|238
1621363500000|2021-05-18 18:45:00|8968.8|8967.3|8969.5|8968|8971.3|8969.4|8968.8|8967.3|258
1621363800000|2021-05-18 18:50:00|8969.6|8968.1|8968.7|8967.2|8969.6|8968.1|8967.9|8966|164
1621364100000|2021-05-18 18:55:00|8968.6|8967.1|8965.4|8963.9|8969.2|8967.3|8965|8962.7|212
1621364400000|2021-05-18 19:00:00|8965.5|8964|8965.7|8964.2|8966.3|8964.5|8964|8962.1|215
1621364700000|2021-05-18 19:05:00|8966.2|8963.8|8966.4|8964.9|8967.1|8965.2|8964.9|8962.9|330
1621365000000|2021-05-18 19:10:00|8966.5|8965|8967.2|8965.7|8968|8966.1|8966.2|8964.5|250
1621365300000|2021-05-18 19:15:00|8967.3|8965.8|8966.9|8965.4|8968.7|8966.7|8966.5|8964.7|265
1621365600000|2021-05-18 19:20:00|8967.4|8965|8967.2|8965.7|8968.1|8966.5|8966.7|8964.7|172
1621365900000|2021-05-18 19:25:00|8967.6|8965.2|8971.4|8969.9|8972.4|8970.9|8967.2|8965.1|264
1621366200000|2021-05-18 19:30:00|8971.5|8970|8972.3|8970.8|8972.7|8970.8|8970.6|8968.7|216
1621366500000|2021-05-18 19:35:00|8972.4|8970.9|8973.6|8972.1|8974.5|8972.5|8972.2|8970.7|252
1621366800000|2021-05-18 19:40:00|8973.3|8971.8|8974.6|8973.1|8975.2|8973.4|8973|8971.2|230
1621367100000|2021-05-18 19:45:00|8974.7|8973.2|8974.7|8973.2|8975.1|8973.4|8973.7|8971.8|132
1621367400000|2021-05-18 19:50:00|8974.8|8973.3|8975.3|8973.8|8975.9|8974.1|8974.7|8973|211
1621367700000|2021-05-18 19:55:00|8975.4|8973.9|8975.8|8973.4|8976.7|8974.9|8974.9|8973|243
1621368000000|2021-05-18 20:00:00|8975.7|8973.3|8975.8|8974.3|8977|8974.9|8975.4|8973.2|220
1621368300000|2021-05-18 20:05:00|8975.9|8974.4|8975.3|8973.8|8976.4|8974.4|8975.3|8973.3|145
1621368600000|2021-05-18 20:10:00|8975.4|8973.9|8976.4|8974|8976.5|8974.7|8975.2|8973.2|86
1621368900000|2021-05-18 20:15:00|8976.3|8973.9|8975.9|8974.4|8976.6|8974.6|8975.9|8973.9|61
1621369200000|2021-05-18 20:20:00|8976|8974.5|8976.1|8974.6|8976.7|8974.7|8975.9|8973.6|62
1621369500000|2021-05-18 20:25:00|8976|8974.5|8976.1|8974.6|8976.8|8975|8975.3|8973.1|195
1621369800000|2021-05-18 20:30:00|8976|8974.5|8976.5|8974.1|8977|8974.7|8975.2|8973.2|133
1621370100000|2021-05-18 20:35:00|8976.4|8974|8977.9|8975.5|8978|8976|8976.1|8974|100
1621370400000|2021-05-18 20:40:00|8978|8975.6|8977.2|8975.7|8978.1|8976.2|8976.8|8974.4|141
1621370700000|2021-05-18 20:45:00|8977.5|8975.1|8977.4|8975|8977.7|8975.6|8976.8|8974.4|140
1621371000000|2021-05-18 20:50:00|8977.3|8974.9|8977.7|8975.3|8977.9|8975.7|8976.9|8974.5|140
1621371300000|2021-05-18 20:55:00|8977.8|8975.4|8979.9|8976.7|8980.6|8977|8977.7|8975.3|258
1621371600000|2021-05-18 21:00:00|8980.6|8975.6|8979.9|8975.2|8980.8|8975.8|8979.6|8974.8|42
1621371900000|2021-05-18 21:05:00|8980|8975|8979.8|8974.8|8980.4|8976.2|8979.3|8974.7|65
1621372200000|2021-05-18 21:10:00|8979.7|8974.7|8979.8|8974.8|8980|8975.3|8978.9|8974.6|96
1621372500000|2021-05-18 21:15:00|8979.9|8974.9|8979.5|8975|8980|8975.6|8978.9|8974.8|33
1621372800000|2021-05-18 21:20:00|8979.8|8975.1|8979.8|8974.8|8980.1|8975.9|8979|8974.6|72
1621373100000|2021-05-18 21:25:00|8980|8975.1|8979.8|8974.8|8980|8975.4|8978.8|8974.7|43
1621373400000|2021-05-18 21:30:00|8979.7|8974.7|8976.2|8971.2|8979.7|8974.7|8974.8|8969.8|118
1621373700000|2021-05-18 21:35:00|8976.3|8971.3|8975.7|8970.7|8976.6|8971.6|8973.4|8968.4|112
1621374000000|2021-05-18 21:40:00|8975.8|8970.8|8975.9|8970.9|8976.7|8971.7|8975.6|8970.6|80
1621374300000|2021-05-18 21:45:00|8976.2|8971.2|8977.8|8972.8|8977.9|8972.9|8975.1|8970.1|138
1621374600000|2021-05-18 21:50:00|8976.8|8971.8|8980.3|8975.3|8981.2|8976.2|8976.5|8971.5|167
1621374900000|2021-05-18 21:55:00|8980|8975|8977.4|8972.4|8980.4|8975.4|8975.7|8970.7|326
1621375200000|2021-05-18 22:00:00|8976.5|8971.5|8975.9|8973.3|8978.5|8974|8975|8970|380
1621375500000|2021-05-18 22:05:00|8976.4|8973.5|8976.5|8974.1|8977.4|8975|8975.8|8972.8|271
1621375800000|2021-05-18 22:10:00|8976.6|8974.2|8976.8|8974.4|8977.6|8974.9|8976.5|8974|266
1621376100000|2021-05-18 22:15:00|8976.9|8974.5|8978|8975|8978.2|8975.5|8976.8|8973.9|168
1621376400000|2021-05-18 22:20:00|8977.9|8975.1|8978.5|8976.1|8978.8|8976.2|8977.3|8974.5|154
1621376700000|2021-05-18 22:25:00|8978.4|8976|8977.3|8974.9|8978.9|8976.4|8977.1|8973.5|126
1621377000000|2021-05-18 22:30:00|8977.4|8975|8977.8|8975.4|8978|8975.6|8977.1|8974|158
1621377300000|2021-05-18 22:35:00|8977.9|8975.5|8977.8|8975.4|8978.1|8975.7|8977.1|8974.7|137
1621377600000|2021-05-18 22:40:00|8978|8975.6|8976.3|8973.9|8978|8975.6|8976.3|8973.9|197
1621377900000|2021-05-18 22:45:00|8976.7|8974.3|8976.6|8974.2|8977.5|8974.6|8976.2|8973.8|146
1621378200000|2021-05-18 22:50:00|8976.5|8974.1|8976|8973.6|8977|8974.6|8975.9|8973.5|133
1621378500000|2021-05-18 22:55:00|8976.1|8973.7|8976.7|8974.3|8977.5|8975.1|8975.9|8973.5|130
1621378800000|2021-05-18 23:00:00|8976.9|8974.5|8978.3|8975.9|8978.8|8976.4|8976.7|8974.3|129
1621379100000|2021-05-18 23:05:00|8978.2|8975.8|8977.6|8975.2|8978.6|8976.2|8977.5|8975.1|92
1621379400000|2021-05-18 23:10:00|8977.5|8975.1|8978.1|8975.7|8978.4|8976|8977.5|8975.1|52
1621379700000|2021-05-18 23:15:00|8978.2|8975.8|8978.2|8975.8|8978.7|8976.3|8977.9|8975.5|118
1621380000000|2021-05-18 23:20:00|8978.3|8975.9|8978.1|8975.7|8978.6|8976.2|8978|8975.6|107
1621380300000|2021-05-18 23:25:00|8978.2|8975.8|8978.1|8975.7|8978.5|8976.4|8977.7|8975.4|88
1621380600000|2021-05-18 23:30:00|8978.6|8976.2|8977.5|8975.1|8978.6|8976.2|8977.3|8974.9|99
1621380900000|2021-05-18 23:35:00|8977.4|8975|8976.1|8973.7|8977.7|8975.3|8975.7|8973.5|181
1621381200000|2021-05-18 23:40:00|8976.2|8973.8|8976.1|8973.7|8976.3|8974.2|8975.6|8973.2|99
1621381500000|2021-05-18 23:45:00|8976.2|8973.8|8974.6|8972.2|8976.3|8973.9|8974.6|8972.2|109
1621381800000|2021-05-18 23:50:00|8974.7|8972.3|8975.5|8973.1|8975.6|8973.2|8974.4|8972.1|86
1621382100000|2021-05-18 23:55:00|8975.4|8973|8976.9|8974.5|8977.9|8975.5|8975.4|8973|131
1621382400000|2021-05-19 00:00:00|8977|8974.6|8979.6|8977.2|8979.7|8977.3|8976.3|8973.9|324
1621382700000|2021-05-19 00:05:00|8979.5|8977.1|8977.4|8975|8979.7|8977.4|8977|8974.6|208
1621383000000|2021-05-19 00:10:00|8977.5|8975.1|8978|8975.6|8978.3|8975.9|8977.2|8974.8|137
1621383300000|2021-05-19 00:15:00|8977.9|8975.5|8978.7|8976.3|8978.7|8976.3|8977.7|8975.3|147
1621383600000|2021-05-19 00:20:00|8978.6|8976.2|8975.8|8973.4|8978.6|8976.2|8974.7|8972.3|249
1621383900000|2021-05-19 00:25:00|8975.7|8973.3|8977.4|8975|8977.4|8975|8975.7|8973.3|205
1621384200000|2021-05-19 00:30:00|8977.3|8974.9|8976.5|8974.1|8977.3|8974.9|8975.8|8973.4|141
1621384500000|2021-05-19 00:35:00|8976.6|8974.2|8975.4|8973|8976.6|8974.2|8975.3|8972.9|144
1621384800000|2021-05-19 00:40:00|8975.6|8973.2|8974.7|8972.3|8975.7|8973.8|8974.5|8972.1|157
1621385100000|2021-05-19 00:45:00|8974.8|8972.4|8973.6|8971.2|8975.5|8973.4|8972.6|8970.2|202
1621385400000|2021-05-19 00:50:00|8973.7|8971.3|8976.9|8974.5|8977.7|8975.7|8973.1|8970.7|222
1621385700000|2021-05-19 00:55:00|8976.8|8974.4|8977.9|8975.5|8979.1|8977.2|8976.4|8974.3|262
1621386000000|2021-05-19 01:00:00|8978|8975.6|8980.2|8977.8|8981.3|8978.9|8977.6|8975.4|322
1621386300000|2021-05-19 01:05:00|8980.1|8977.7|8977.9|8975.5|8980.8|8978.4|8977.9|8975.5|196
1621386600000|2021-05-19 01:10:00|8978|8975.6|8979.4|8977|8980.5|8978.1|8978|8975.6|266
1621386900000|2021-05-19 01:15:00|8979.5|8977.1|8979.4|8977|8980.4|8978|8978.6|8976.2|256
1621387200000|2021-05-19 01:20:00|8979.3|8976.9|8981.1|8978.7|8982.4|8980|8978.9|8976.5|320
1621387500000|2021-05-19 01:25:00|8981.5|8979.1|8978.6|8976.2|8981.7|8979.6|8978.3|8975.9|251
1621387800000|2021-05-19 01:30:00|8978.5|8976.1|8979.9|8977.5|8980|8977.6|8978|8975.9|196
1621388100000|2021-05-19 01:35:00|8979.8|8977.4|8981.8|8979.4|8982|8979.8|8979.1|8977|271
1621388400000|2021-05-19 01:40:00|8981.9|8979.5|8981.1|8978.7|8982.2|8980.2|8980.6|8978.2|207
1621388700000|2021-05-19 01:45:00|8981.2|8978.8|8980.3|8977.9|8981.4|8979.2|8979.8|8977.8|144
1621389000000|2021-05-19 01:50:00|8980.2|8977.8|8980.3|8977.9|8981.3|8979.3|8979.9|8977.5|204
1621389300000|2021-05-19 01:55:00|8980.2|8977.8|8981.2|8978.8|8981.9|8979.5|8979.8|8977.6|224
1621389600000|2021-05-19 02:00:00|8981.3|8978.9|8984.2|8981.8|8984.4|8982.2|8980.9|8978.8|308
1621389900000|2021-05-19 02:05:00|8984.3|8981.9|8984.3|8981.9|8984.6|8982.7|8982.7|8980.3|297
1621390200000|2021-05-19 02:10:00|8984.5|8982.1|8984.8|8982.4|8985.4|8983|8983.8|8981.6|279
1621390500000|2021-05-19 02:15:00|8984.7|8982.3|8985.2|8982.8|8985.2|8983.1|8983.9|8981.9|191
1621390800000|2021-05-19 02:20:00|8985.3|8982.9|8985.9|8983.5|8986.5|8984.3|8984.3|8982.4|147
1621391100000|2021-05-19 02:25:00|8985.8|8983.4|8985.1|8982.7|8985.9|8983.7|8984.6|8982.5|281
1621391400000|2021-05-19 02:30:00|8985.2|8982.8|8984.3|8981.9|8985.3|8983|8983.4|8981.1|266
1621391700000|2021-05-19 02:35:00|8984.4|8982|8983.3|8980.9|8984.4|8982.2|8983|8980.9|162
1621392000000|2021-05-19 02:40:00|8983.1|8980.7|8983.4|8981|8984.3|8982|8983|8980.6|220
1621392300000|2021-05-19 02:45:00|8983.6|8981.2|8982.8|8980.4|8984|8981.9|8982.5|8980.4|127
1621392600000|2021-05-19 02:50:00|8982.9|8980.5|8984|8981.6|8984.2|8981.9|8982.3|8980|161
1621392900000|2021-05-19 02:55:00|8984.1|8981.7|8984.1|8981.7|8984.3|8982.2|8983.3|8981|252
1621393200000|2021-05-19 03:00:00|8984.2|8981.8|8984.3|8981.9|8984.7|8982.3|8983.5|8981.1|185
1621393500000|2021-05-19 03:05:00|8984.2|8981.8|8983.4|8981|8984.4|8982|8983.3|8980.9|204
1621393800000|2021-05-19 03:10:00|8983.5|8981.1|8982.1|8979.7|8983.6|8981.2|8980.7|8978.4|150
1621394100000|2021-05-19 03:15:00|8982|8979.6|8980.2|8977.8|8982|8979.6|8979.8|8977.4|189
1621394400000|2021-05-19 03:20:00|8980.1|8977.7|8980|8977.6|8980.3|8977.9|8979.5|8977.1|263
1621394700000|2021-05-19 03:25:00|8980.1|8977.7|8977.8|8975.4|8980.1|8977.7|8977.6|8975.3|170
1621395000000|2021-05-19 03:30:00|8977.7|8975.3|8977|8974.6|8977.8|8975.6|8976.5|8974.4|233
1621395300000|2021-05-19 03:35:00|8977.1|8974.7|8976.8|8974.4|8977.5|8975.1|8975.9|8973.8|174
1621395600000|2021-05-19 03:40:00|8976.9|8974.5|8977|8974.6|8977.6|8975.6|8976.7|8974.3|180
1621395900000|2021-05-19 03:45:00|8977.1|8974.7|8976.4|8974|8977.4|8975|8976.3|8973.9|170
1621396200000|2021-05-19 03:50:00|8976.7|8974.3|8976|8973.6|8976.8|8974.8|8975.4|8973.5|186
1621396500000|2021-05-19 03:55:00|8976.1|8973.7|8976.5|8974.1|8976.7|8974.3|8975.1|8973|151
1621396800000|2021-05-19 04:00:00|8976.4|8974|8975|8972.6|8976.5|8974.1|8974.3|8972.3|218
1621397100000|2021-05-19 04:05:00|8974.9|8972.5|8974.1|8971.7|8975|8972.6|8973.6|8971.7|117
1621397400000|2021-05-19 04:10:00|8974.2|8971.8|8974.2|8971.8|8974.5|8972.1|8974|8971.6|133
1621397700000|2021-05-19 04:15:00|8974.1|8971.7|8973.6|8971.2|8974.2|8972.3|8972.2|8969.8|238
1621398000000|2021-05-19 04:20:00|8973.7|8971.3|8972.5|8970.1|8973.7|8971.3|8972|8969.6|202
1621398300000|2021-05-19 04:25:00|8972.4|8970|8972.1|8969.7|8972.8|8970.6|8972|8969.6|150
1621398600000|2021-05-19 04:30:00|8972.2|8969.8|8972.9|8970.5|8973.7|8971.3|8972.1|8969.7|168
1621398900000|2021-05-19 04:35:00|8972.8|8970.4|8973.2|8970.8|8973.4|8971|8972.7|8970.3|136
1621399200000|2021-05-19 04:40:00|8973.3|8970.9|8974.7|8972.3|8974.9|8972.5|8972.9|8970.5|154
1621399500000|2021-05-19 04:45:00|8974.6|8972.2|8975.2|8972.8|8975.7|8973.3|8974.5|8972.2|215
1621399800000|2021-05-19 04:50:00|8975.1|8972.7|8976|8973.6|8976.2|8973.8|8974.8|8972.4|155
1621400100000|2021-05-19 04:55:00|8975.9|8973.5|8975.2|8972.8|8976.1|8973.7|8974.4|8972|159
1621400400000|2021-05-19 05:00:00|8975.4|8973|8974.1|8971.7|8975.8|8973.4|8973.8|8971.4|177
1621400700000|2021-05-19 05:05:00|8974|8971.6|8973.9|8971.5|8974.1|8971.7|8973.6|8971.2|119
1621401000000|2021-05-19 05:10:00|8973.8|8971.4|8974.1|8971.7|8974.7|8972.3|8973.7|8971.3|209
1621401300000|2021-05-19 05:15:00|8974|8971.6|8973.7|8971.3|8974.7|8972.3|8973.6|8971.2|165
1621401600000|2021-05-19 05:20:00|8973.6|8971.2|8973.3|8970.9|8973.9|8971.5|8972.5|8970.5|129
1621401900000|2021-05-19 05:25:00|8973.2|8970.8|8973.1|8970.7|8973.6|8971.2|8972.4|8970.1|146
1621402200000|2021-05-19 05:30:00|8973.3|8970.9|8973.6|8971.2|8973.9|8971.5|8972.8|8970.4|231
1621402500000|2021-05-19 05:35:00|8973.5|8971.1|8973.7|8971.3|8973.8|8971.4|8972.9|8970.5|180
1621402800000|2021-05-19 05:40:00|8973.6|8971.2|8972.9|8970.5|8974.6|8972.6|8972.7|8970.5|220
1621403100000|2021-05-19 05:45:00|8973.1|8970.7|8971.2|8968.8|8973.3|8970.9|8971.1|8968.7|255
1621403400000|2021-05-19 05:50:00|8971.1|8968.7|8972.2|8969.8|8973.2|8971.1|8970.1|8968|220
1621403700000|2021-05-19 05:55:00|8972.1|8969.7|8972.1|8969.7|8972.4|8970|8970.8|8968.8|181
1621404000000|2021-05-19 06:00:00|8971.9|8969.5|8972.1|8969.7|8973.7|8971.7|8971.1|8968.8|293
1621404300000|2021-05-19 06:05:00|8971.9|8969.5|8972.4|8970|8974.2|8971.8|8971.2|8968.9|380
1621404600000|2021-05-19 06:10:00|8972.7|8970.3|8973.3|8970.9|8974.2|8971.8|8971.8|8970.1|400
1621404900000|2021-05-19 06:15:00|8972.9|8971.4|8974.3|8972.8|8975.7|8973.8|8972.8|8970.9|355
1621405200000|2021-05-19 06:20:00|8974.6|8972.2|8973.5|8972|8975.1|8973.1|8973.3|8971.5|214
1621405500000|2021-05-19 06:25:00|8973.4|8971.9|8973.7|8972.2|8975.6|8973.7|8972.3|8970.1|372
1621405800000|2021-05-19 06:30:00|8973.6|8972.1|8978|8975.6|8978.1|8975.8|8972.6|8970.8|411
1621406100000|2021-05-19 06:35:00|8978.1|8975.7|8978|8975.6|8979.7|8977.7|8977.5|8975.5|538
1621406400000|2021-05-19 06:40:00|8977.9|8975.5|8976.4|8974.9|8978.3|8976.3|8975.7|8974|261
1621406700000|2021-05-19 06:45:00|8976.6|8975.1|8976.6|8975.1|8977.9|8975.9|8974.7|8972.6|285
1621407000000|2021-05-19 06:50:00|8976.8|8975.3|8972.4|8970.9|8977.8|8975.4|8972.3|8970.4|331
1621407300000|2021-05-19 06:55:00|8972.3|8970.8|8973.9|8972.4|8974.8|8972.8|8970.2|8968.3|374
1621407600000|2021-05-19 07:00:00|8973.7|8972.2|8969.5|8967.1|8978.1|8976.1|8969.5|8967.1|690
1621407900000|2021-05-19 07:05:00|8969.6|8967.2|8974.2|8971.8|8974.3|8972.3|8969.1|8967|608
1621408200000|2021-05-19 07:10:00|8974.1|8971.7|8971.8|8970.3|8976.3|8974.3|8971.5|8969.1|520
1621408500000|2021-05-19 07:15:00|8972|8970.5|8975|8972.6|8975.5|8973.5|8971.3|8968.9|505
1621408800000|2021-05-19 07:20:00|8974.9|8972.5|8979.7|8977.3|8980.6|8978.2|8973.2|8971.3|538
1621409100000|2021-05-19 07:25:00|8979.5|8977.1|8978.8|8976.4|8980.3|8978.2|8975.3|8973.1|544
1621409400000|2021-05-19 07:30:00|8978.7|8976.3|8985.1|8982.7|8985.3|8983.2|8978.7|8976.3|440
1621409700000|2021-05-19 07:35:00|8985|8982.6|8990|8987.6|8990.9|8988.8|8984.6|8982.5|513
1621410000000|2021-05-19 07:40:00|8989.9|8987.5|8991.6|8989.2|8993.3|8990.9|8988.2|8986.4|459
1621410300000|2021-05-19 07:45:00|8991.4|8989|8995.9|8993.5|8996.2|8994.2|8990.3|8988.3|420
1621410600000|2021-05-19 07:50:00|8996|8993.6|8998.7|8996.3|8999.1|8996.8|8994.3|8992.3|368
1621410900000|2021-05-19 07:55:00|8998.6|8996.2|8998.5|8996.1|8999.4|8997.4|8996.5|8994.7|491
1621411200000|2021-05-19 08:00:00|8998.1|8996.6|9001.7|8999.3|9003.2|9000.9|8997.6|8995.7|614
1621411500000|2021-05-19 08:05:00|9001.8|8999.4|9002.1|8999.7|9004.4|9002.4|9001.4|8999.3|339
1621411800000|2021-05-19 08:10:00|9002.2|8999.8|9002.8|9000.4|9005|9003|9000.9|8998.6|374
1621412100000|2021-05-19 08:15:00|9002.7|9000.3|9004.7|9002.3|9005.4|9003.2|9002.7|9000.3|390
1621412400000|2021-05-19 08:20:00|9004.6|9002.2|9004.1|9002.6|9005.1|9003|9002.4|9000.4|390
1621412700000|2021-05-19 08:25:00|9004|9002.5|9009.5|9008|9010.2|9008.3|9004|9002|442
1621413000000|2021-05-19 08:30:00|9009.6|9008.1|9005.6|9004.1|9009.9|9008.1|9000.4|8998.1|557
1621413300000|2021-05-19 08:35:00|9005.7|9004.2|9008.2|9005.8|9009.4|9007.4|9005.4|9003.9|415
1621413600000|2021-05-19 08:40:00|9008.3|9005.9|9010.1|9008.6|9011.8|9009.9|9007.4|9005.4|439
1621413900000|2021-05-19 08:45:00|9010|9008.5|9011.1|9008.7|9014.9|9012.9|9009.8|9007.5|552
1621414200000|2021-05-19 08:50:00|9011.2|9008.8|9006.2|9003.8|9011.7|9009.6|9005.4|9003.5|384
1621414500000|2021-05-19 08:55:00|9006.3|9003.9|9003.6|9001.2|9006.6|9004.2|9002.4|9000.2|426
1621414800000|2021-05-19 09:00:00|9003.7|9001.3|9002.5|9000.1|9006.7|9004.8|9001.3|8998.9|387
1621415100000|2021-05-19 09:05:00|9002.7|9000.3|9003.9|9002.4|9005.1|9002.9|9001.9|8999.9|348
1621415400000|2021-05-19 09:10:00|9004|9002.5|9004.5|9002.1|9006.7|9004.8|9002.3|9000.4|291
1621415700000|2021-05-19 09:15:00|9004.6|9002.2|9001|8998.6|9005.1|9003.2|8999.6|8997.6|485
1621416000000|2021-05-19 09:20:00|9001.1|8998.7|9004.1|9002.6|9004.7|9002.7|9000.6|8998.5|401
1621416300000|2021-05-19 09:25:00|9004.2|9002.7|9008.5|9007|9009|9007.1|9003.9|9001.9|359
1621416600000|2021-05-19 09:30:00|9008.6|9007.1|9008.4|9006|9010.9|9008.9|9007.7|9005.7|336
1621416900000|2021-05-19 09:35:00|9008.3|9005.9|9007.3|9004.9|9009.7|9008|9006.8|9004.8|374
1621417200000|2021-05-19 09:40:00|9006.8|9005.3|9008.3|9006.8|9010.6|9008.7|9006.1|9004.1|418
1621417500000|2021-05-19 09:45:00|9009|9006.6|9006.3|9004.8|9009.6|9007.6|9006.2|9004.3|420
1621417800000|2021-05-19 09:50:00|9006.2|9004.7|9009|9006.6|9010.8|9009.2|9006.2|9004.1|400
1621418100000|2021-05-19 09:55:00|9009.2|9006.8|9012.1|9010.6|9015.2|9013.1|9008.4|9006.5|404
1621418400000|2021-05-19 10:00:00|9012.2|9010.7|9010|9007.6|9012.8|9010.8|9008.8|9006.7|283
1621418700000|2021-05-19 10:05:00|9009.9|9007.5|9008.5|9007|9010.9|9009.1|9006.9|9004.6|594
1621419000000|2021-05-19 10:10:00|9008.4|9006.9|9013.1|9010.7|9013.6|9012.1|9007.4|9005.7|424
1621419300000|2021-05-19 10:15:00|9013|9010.6|9012.8|9011.3|9015|9013|9012.3|9010.2|422
1621419600000|2021-05-19 10:20:00|9012.7|9011.2|9017|9015.5|9019.5|9017.7|9012|9010.1|504
1621419900000|2021-05-19 10:25:00|9018.2|9015.8|9018.2|9015.8|9019.9|9018.1|9016.4|9014|439
1621420200000|2021-05-19 10:30:00|9018.1|9015.7|9017.7|9016.2|9021.4|9019.3|9016.9|9015|443
1621420500000|2021-05-19 10:35:00|9018.2|9015.8|9017.3|9014.9|9018.3|9016.3|9014.2|9012.3|364
1621420800000|2021-05-19 10:40:00|9017.4|9015|9013.6|9012.1|9017.5|9015.1|9013.6|9011.6|321
1621421100000|2021-05-19 10:45:00|9013.7|9012.2|9016.4|9014.9|9017.4|9015.4|9013.5|9011.5|307
1621421400000|2021-05-19 10:50:00|9016.6|9015.1|9015.7|9014.2|9017.5|9015.6|9014.6|9012.8|412
1621421700000|2021-05-19 10:55:00|9015.6|9014.1|9015.6|9013.2|9016.4|9014.5|9013.5|9011.5|466
1621422000000|2021-05-19 11:00:00|9015.7|9013.3|9016.4|9014|9017.4|9015.3|9015.1|9012.8|373
1621422300000|2021-05-19 11:05:00|9016.5|9014.1|9020.8|9018.4|9021.7|9019.3|9015.1|9013.3|508
1621422600000|2021-05-19 11:10:00|9020.9|9018.5|9018.4|9016.9|9021.5|9019.2|9018.4|9016.3|336
1621422900000|2021-05-19 11:15:00|9018.3|9016.8|9024.9|9022.5|9025.4|9023.5|9017.6|9015.4|523
1621423200000|2021-05-19 11:20:00|9024.4|9022.9|9022|9019.6|9026.8|9025.3|9021.1|9019.1|533
1621423500000|2021-05-19 11:25:00|9022.1|9019.7|9020|9018.5|9022.1|9020.2|9019|9017|492
1621423800000|2021-05-19 11:30:00|9020.1|9018.6|9018.3|9016.8|9020.8|9018.8|9017.4|9015.5|381
1621424100000|2021-05-19 11:35:00|9018.4|9016.9|9018.2|9016.7|9019|9017|9016.7|9014.6|369
1621424400000|2021-05-19 11:40:00|9018.4|9016.9|9015.5|9014|9018.9|9017.2|9015.3|9013.4|277
1621424700000|2021-05-19 11:45:00|9015.6|9014.1|9018.3|9015.9|9019.6|9017.7|9013.9|9012|343
1621425000000|2021-05-19 11:50:00|9018.2|9015.8|9016.1|9014.6|9019|9016.8|9016.1|9014.3|261
1621425300000|2021-05-19 11:55:00|9016|9014.5|9013.1|9010.7|9016.3|9014.5|9013|9010.6|376
1621425600000|2021-05-19 12:00:00|9013.2|9010.8|9013.5|9012|9017.3|9015.3|9012.1|9010.5|359
1621425900000|2021-05-19 12:05:00|9013.6|9012.1|9014.2|9011.8|9015.5|9013.7|9012.7|9010.8|374
1621426200000|2021-05-19 12:10:00|9014.3|9011.9|9014.6|9012.2|9015.2|9013.7|9011.2|9009.2|322
1621426500000|2021-05-19 12:15:00|9014|9012.5|9018|9016.5|9020|9017.6|9013.5|9011.4|389
1621426800000|2021-05-19 12:20:00|9017.9|9016.4|9024.4|9022|9025|9022.7|9017.9|9015.6|607
1621427100000|2021-05-19 12:25:00|9024.5|9022.1|9022.2|9019.8|9025.2|9022.8|9020.6|9018.7|323
1621427400000|2021-05-19 12:30:00|9022.1|9019.7|9032.2|9029.8|9032.6|9030.4|9022.1|9019.7|612
1621427700000|2021-05-19 12:35:00|9032.1|9029.7|9026.2|9023.8|9032.1|9029.7|9024.6|9022.2|528
1621428000000|2021-05-19 12:40:00|9025.7|9023.3|9025|9023.5|9026.4|9024.2|9024.3|9022|406
1621428300000|2021-05-19 12:45:00|9024.9|9023.4|9025.9|9024.4|9027.1|9025.1|9023.2|9021.3|402
1621428600000|2021-05-19 12:50:00|9026|9024.5|9024.1|9022.6|9027.3|9025.2|9021.9|9020|540
1621428900000|2021-05-19 12:55:00|9024.2|9022.7|9020.8|9018.4|9025.6|9023.5|9019.4|9017|737
1621429200000|2021-05-19 13:00:00|9021.2|9018.8|9018|9015.6|9022.2|9019.8|9015.9|9013.5|782
1621429500000|2021-05-19 13:05:00|9018.1|9015.7|9013.8|9012.3|9018.4|9016|9012.1|9010.1|755
1621429800000|2021-05-19 13:10:00|9013.9|9012.4|9013.2|9010.8|9015.7|9013.3|9010.3|9007.9|799
1621430100000|2021-05-19 13:15:00|9013.1|9010.7|9012.8|9011.3|9013.8|9011.5|9007.2|9004.8|800
1621430400000|2021-05-19 13:20:00|9013.3|9010.9|9009.2|9006.8|9013.3|9010.9|9005.1|9002.8|839
1621430700000|2021-05-19 13:25:00|9009.3|9006.9|9011.2|9008.8|9012.8|9010.4|9008.9|9006.6|653
1621431000000|2021-05-19 13:30:00|9011.3|9008.9|9011.2|9009.7|9012.6|9010.8|9008.1|9006.2|623
1621431300000|2021-05-19 13:35:00|9011.1|9009.6|9001.9|9000.4|9011.1|9009.6|9000.9|8998.5|541
1621431600000|2021-05-19 13:40:00|9002|9000.5|8998.1|8996.6|9002.9|9000.9|8996.6|8994.2|549
1621431900000|2021-05-19 13:45:00|8997.6|8996.1|8999.5|8997.1|9001.1|8999.2|8996.6|8994.2|662
1621432200000|2021-05-19 13:50:00|8999|8997.5|9001.8|8999.4|9003.2|9001.3|8997.5|8995.6|750
1621432500000|2021-05-19 13:55:00|9001.4|8999.9|9003.8|9001.4|9004.7|9002.3|8998.5|8996.5|798
1621432800000|2021-05-19 14:00:00|9003.7|9001.3|9007.3|9004.9|9008.1|9005.7|9003.1|9000.7|954
1621433100000|2021-05-19 14:05:00|9007.2|9004.8|9012.4|9010|9012.6|9010.2|9004.6|9002.2|807
1621433400000|2021-05-19 14:10:00|9012.5|9010.1|9013.1|9010.7|9016.1|9014.3|9011.8|9009.4|807
1621433700000|2021-05-19 14:15:00|9013.2|9010.8|9011.9|9009.5|9015.7|9013.7|9010.5|9008.9|700
1621434000000|2021-05-19 14:20:00|9011.8|9009.4|9010.8|9008.4|9014.3|9012.3|9008.8|9006.4|767
1621434300000|2021-05-19 14:25:00|9010.9|9008.5|9004.4|9002|9011.7|9009.7|9002.6|9000.2|701
1621434600000|2021-05-19 14:30:00|9004.5|9002.1|9003.5|9001.1|9007.2|9004.8|9003|9000.6|596
1621434900000|2021-05-19 14:35:00|9003.4|9001|9005.3|9003.8|9005.9|9003.9|8999.6|8997.3|883
1621435200000|2021-05-19 14:40:00|9005.4|9003.9|9009.2|9006.8|9009.3|9007.2|9004.6|9002.5|828
1621435500000|2021-05-19 14:45:00|9009.3|9006.9|9007.4|9005|9012.5|9010.4|9006.3|9004.1|830
1621435800000|2021-05-19 14:50:00|9007.5|9005.1|9008.4|9006|9010.5|9008.4|9005.4|9003.6|626
1621436100000|2021-05-19 14:55:00|9008|9006.5|9006.7|9005.2|9010.2|9008.2|9005.3|9003.4|720
1621436400000|2021-05-19 15:00:00|9007.6|9005.3|9008.5|9006.1|9009.7|9007.7|9004|9002|716
1621436700000|2021-05-19 15:05:00|9008.4|9006|9008|9006.5|9010.2|9008|9006.3|9004.3|644
1621437000000|2021-05-19 15:10:00|9008.1|9006.6|9009.2|9006.8|9010.4|9008.3|9007.6|9005.7|691
1621437300000|2021-05-19 15:15:00|9009.3|9006.9|9010.4|9008.9|9011.8|9009.7|9008.5|9006.5|743
1621437600000|2021-05-19 15:20:00|9010.3|9008.8|9005.4|9003.9|9010.3|9008.8|9005.1|9003|529
1621437900000|2021-05-19 15:25:00|9005.5|9004|9008.8|9007.3|9010|9008|9003.6|9001.7|423
1621438200000|2021-05-19 15:30:00|9008.6|9007.1|9009.4|9007.9|9010.2|9008.4|9007.2|9005.7|395
1621438500000|2021-05-19 15:35:00|9009.5|9008|9006.3|9004.8|9010.3|9008.3|9006.2|9004.4|393
1621438800000|2021-05-19 15:40:00|9006.4|9004.9|9003.9|9001.5|9008.5|9006.7|9002.9|9000.9|553
1621439100000|2021-05-19 15:45:00|9004|9001.6|9004.6|9003.1|9006.1|9004.2|9003.4|9001.4|524
1621439400000|2021-05-19 15:50:00|9004.5|9003|9004.2|9001.8|9006.2|9004.3|9003.8|9001.5|473
1621439700000|2021-05-19 15:55:00|9004.3|9001.9|9004.8|9003.3|9005.9|9004|9002.1|9000.2|483
1621440000000|2021-05-19 16:00:00|9005.4|9003|9005.5|9004|9008.6|9006.5|9004.7|9002.9|486
1621440300000|2021-05-19 16:05:00|9005.4|9003.9|9003.4|9001.9|9006.4|9004.5|9002.9|9001.1|377
1621440600000|2021-05-19 16:10:00|9003.3|9001.8|9003.4|9001|9004.6|9002.6|9001.7|8999.9|369
1621440900000|2021-05-19 16:15:00|9003.5|9001.1|9002.8|9001.3|9004.3|9002.5|9002.4|9000.5|376
1621441200000|2021-05-19 16:20:00|9002.7|9001.2|9003.2|9001.7|9003.8|9001.9|9001.2|8999.3|406
1621441500000|2021-05-19 16:25:00|9003.1|9001.6|9004|9002.5|9005.3|9003.3|9003.1|9001.6|322
1621441800000|2021-05-19 16:30:00|9004.1|9002.6|9003.1|9001.6|9004.5|9002.6|9002.9|9000.9|204
1621442100000|2021-05-19 16:35:00|9003|9001.5|9003.9|9002.4|9004.3|9002.7|9002.5|9000.8|232
1621442400000|2021-05-19 16:40:00|9004|9002.5|9005.7|9004.2|9006.5|9005|9003.9|9002.2|311
1621442700000|2021-05-19 16:45:00|9005.8|9004.3|9005.7|9004.2|9006.3|9004.4|9004.8|9003.3|278
1621443000000|2021-05-19 16:50:00|9005.6|9004.1|9005.6|9004.1|9006.7|9004.8|9003.8|9002.3|228
1621443300000|2021-05-19 16:55:00|9005.5|9004|9006.1|9004.6|9006.7|9005.1|9004.4|9002.7|270
1621443600000|2021-05-19 17:00:00|9006.2|9004.7|9007.6|9005.2|9008.3|9006.7|9005.6|9003.5|264
1621443900000|2021-05-19 17:05:00|9006.8|9005.3|9006.5|9004.1|9007.3|9005.4|9005.5|9003.4|309
1621444200000|2021-05-19 17:10:00|9006|9004.5|9004.7|9003.2|9007.1|9005|9004.6|9002.6|356
1621444500000|2021-05-19 17:15:00|9004.8|9003.3|9005.6|9004.1|9006.2|9004.2|9004.7|9002.7|213
1621444800000|2021-05-19 17:20:00|9005.7|9004.2|9009.4|9007|9009.5|9007.5|9005.6|9004|300
1621445100000|2021-05-19 17:25:00|9009.3|9006.9|9008|9006.5|9009.4|9007.3|9007.3|9005.3|311
1621445400000|2021-05-19 17:30:00|9008.6|9006.2|9009.6|9008.1|9010.1|9008.1|9008|9006.1|273
1621445700000|2021-05-19 17:35:00|9009.5|9008|9009.2|9006.8|9011.1|9009.2|9008.5|9006.5|251
1621446000000|2021-05-19 17:40:00|9008.6|9007.1|9008.9|9007.4|9010|9007.9|9007.9|9006|223
1621446300000|2021-05-19 17:45:00|9008.8|9007.3|9010.3|9007.9|9010.8|9008.8|9008.8|9006.8|310
1621446600000|2021-05-19 17:50:00|9010.2|9007.8|9008.3|9006.8|9010.3|9008.1|9008.2|9006.2|275
1621446900000|2021-05-19 17:55:00|9008.8|9006.4|9013|9009.1|9013.3|9010.3|9008.1|9006.1|350
1621447200000|2021-05-19 18:00:00|9012.7|9009.3|9025|9022.6|9027.4|9025|9009.9|9007.5|761
1621447500000|2021-05-19 18:05:00|9023.9|9021.5|9031.8|9029.4|9038.1|9035.7|9023.6|9021.2|1581
1621447800000|2021-05-19 18:10:00|9031.9|9029.5|9035.1|9032.7|9041.1|9038.7|9030.9|9028.5|1386
1621448100000|2021-05-19 18:15:00|9035.2|9032.8|9040.6|9038.2|9043.4|9041|9034.8|9032.6|1092
1621448400000|2021-05-19 18:20:00|9040.7|9038.3|9030.3|9027.9|9041.6|9039.2|9025.1|9022.8|1171
1621448700000|2021-05-19 18:25:00|9030.4|9028|9030.3|9027.9|9034.6|9032.6|9029.1|9026.9|865
1621449000000|2021-05-19 18:30:00|9030.5|9028.1|9034.6|9032.2|9036.2|9033.8|9029.7|9027.4|821
1621449300000|2021-05-19 18:35:00|9034.5|9032.1|9038.7|9036.3|9039.7|9037.3|9031.7|9029.4|960
1621449600000|2021-05-19 18:40:00|9038.6|9036.2|9039.4|9037|9039.7|9037.3|9035.9|9033.8|739
1621449900000|2021-05-19 18:45:00|9039.5|9037.1|9046.7|9044.3|9046.7|9044.3|9039.3|9036.9|867
1621450200000|2021-05-19 18:50:00|9045.6|9044.1|9046.2|9043.8|9047.1|9044.8|9043.4|9041|680
1621450500000|2021-05-19 18:55:00|9046|9043.6|9041.1|9038.7|9046.6|9044.7|9038.1|9036|836
1621450800000|2021-05-19 19:00:00|9041|9038.6|9044.5|9042.1|9048.9|9046.5|9040.4|9038.6|939
1621451100000|2021-05-19 19:05:00|9044.6|9042.2|9044.6|9042.2|9048.2|9045.8|9043.6|9041.2|693
1621451400000|2021-05-19 19:10:00|9044.5|9042.1|9042.8|9040.4|9045.2|9042.8|9041.6|9039.5|468
1621451700000|2021-05-19 19:15:00|9043.4|9041|9041.4|9039.9|9044.6|9042.6|9040.9|9039.1|371
1621452000000|2021-05-19 19:20:00|9041.5|9040|9039.8|9038.3|9043|9041|9038.4|9036.4|503
1621452300000|2021-05-19 19:25:00|9039.9|9038.4|9039.6|9037.2|9040.8|9039.1|9038.4|9036.6|492
1621452600000|2021-05-19 19:30:00|9039.5|9037.1|9037.9|9035.5|9040.5|9038.3|9037|9035|492
1621452900000|2021-05-19 19:35:00|9037.8|9035.4|9041.2|9038.8|9041.3|9039.1|9037.3|9035.2|353
1621453200000|2021-05-19 19:40:00|9041.3|9038.9|9039.6|9037.2|9041.5|9039.5|9037.9|9035.8|506
1621453500000|2021-05-19 19:45:00|9039.5|9037.1|9041|9038.6|9043.5|9041.6|9037.5|9035.6|527
1621453800000|2021-05-19 19:50:00|9040.9|9038.5|9038.1|9035.7|9041|9038.8|9037|9034.9|763
1621454100000|2021-05-19 19:55:00|9038.2|9035.8|9039.7|9037.3|9040.7|9038.6|9035.6|9033.2|698
1621454400000|2021-05-19 20:00:00|9039.8|9037.4|9036.3|9033.9|9041.6|9039.5|9035.5|9033.5|396
1621454700000|2021-05-19 20:05:00|9036.4|9034|9037.1|9034.7|9037.6|9035.2|9036.3|9033.9|139
1621455000000|2021-05-19 20:10:00|9037|9034.6|9034.6|9032.2|9037.2|9034.8|9032.6|9030.5|196
1621455300000|2021-05-19 20:15:00|9034.7|9032.3|9035.5|9033.1|9035.6|9033.7|9034.2|9032.1|100
1621455600000|2021-05-19 20:20:00|9035.4|9033|9035.2|9032.8|9036.1|9033.7|9034.8|9032.8|104
1621455900000|2021-05-19 20:25:00|9035.3|9032.9|9033.8|9032.3|9036.3|9033.9|9032.9|9030.9|252
1621456200000|2021-05-19 20:30:00|9034.5|9032.1|9035.9|9033.5|9036.4|9034|9034|9032.1|112
1621456500000|2021-05-19 20:35:00|9035.8|9033.4|9035.6|9033.2|9036.2|9033.8|9034.2|9032.1|124
1621456800000|2021-05-19 20:40:00|9035.7|9033.3|9036.3|9033.9|9037.2|9034.8|9035.5|9033.1|125
1621457100000|2021-05-19 20:45:00|9036.2|9033.8|9036.6|9034.2|9037.1|9034.7|9035.9|9033.5|129
1621457400000|2021-05-19 20:50:00|9036.2|9033.8|9036.3|9033.9|9036.9|9034.5|9036.1|9033.7|154
1621457700000|2021-05-19 20:55:00|9036.2|9033.8|9037.3|9034.5|9039.3|9035.4|9036.1|9033.7|183
1621458000000|2021-05-19 21:00:00|9042.2|9037.2|9039.6|9034.6|9043.9|9038.9|9038.7|9033.7|53
1621458300000|2021-05-19 21:05:00|9039.3|9034.8|9039.9|9034.9|9040.4|9036|9038.2|9033.9|80
1621458600000|2021-05-19 21:10:00|9039.8|9034.8|9039.5|9034.5|9040.3|9035.4|9037.8|9034.1|98
1621458900000|2021-05-19 21:15:00|9040|9034.6|9039.8|9035|9040.2|9035.5|9038.4|9033.7|89
1621459200000|2021-05-19 21:20:00|9038.6|9035.1|9039.7|9034.7|9040.1|9035.4|9038.4|9034.2|68
1621459500000|2021-05-19 21:25:00|9039.4|9034.4|9040|9035|9040.2|9035.4|9038.4|9034.3|80
1621459800000|2021-05-19 21:30:00|9040.1|9035.1|9037.1|9032.1|9040.1|9035.1|9028.3|9023.3|211
1621460100000|2021-05-19 21:35:00|9036.5|9031.5|9035.5|9030.5|9038|9033|9032.5|9027.5|184
1621460400000|2021-05-19 21:40:00|9035.6|9030.6|9036.6|9031.6|9039.9|9034.9|9033.8|9028.8|175
1621460700000|2021-05-19 21:45:00|9038.9|9033.9|9037.6|9032.6|9039.7|9034.7|9034.7|9029.7|192
1621461000000|2021-05-19 21:50:00|9037.7|9032.7|9035.8|9030.8|9039.8|9034.8|9033.6|9028.6|198
1621461300000|2021-05-19 21:55:00|9035.6|9030.6|9037.9|9032.9|9039.6|9034.6|9034.9|9029.9|340
1621461600000|2021-05-19 22:00:00|9036.4|9031.4|9039.5|9034.5|9041.1|9036.1|9034.5|9029.5|469
1621461900000|2021-05-19 22:05:00|9039.4|9034.4|9037.9|9035.5|9040.6|9035.6|9037.8|9032.9|539
1621462200000|2021-05-19 22:10:00|9038.2|9035.7|9040.3|9037.8|9041.6|9038.2|9038|9035.6|243
1621462500000|2021-05-19 22:15:00|9040.2|9037.9|9039.7|9037.3|9041.1|9037.9|9039.4|9036.6|93
1621462800000|2021-05-19 22:20:00|9039.8|9037.4|9039|9036.6|9040.7|9037.6|9038.9|9036.5|100
1621463100000|2021-05-19 22:25:00|9039.2|9036.8|9039|9036.6|9039.3|9036.9|9038.8|9036.3|101
1621463400000|2021-05-19 22:30:00|9038.9|9036.5|9038.5|9036.1|9040.7|9037.2|9038|9035.6|138
1621463700000|2021-05-19 22:35:00|9038.4|9036|9038.7|9036.3|9039.2|9036.7|9037.8|9035.4|106
1621464000000|2021-05-19 22:40:00|9038.5|9036.1|9039.4|9037|9039.7|9037.2|9038.5|9036.1|90
1621464300000|2021-05-19 22:45:00|9039.5|9037.1|9039.4|9037|9039.7|9037.3|9039.4|9037|55
1621464600000|2021-05-19 22:50:00|9039.6|9037.2|9040.1|9037.7|9040.4|9038.2|9039.4|9037|121
1621464900000|2021-05-19 22:55:00|9040|9037.6|9040.3|9037.9|9040.6|9038.2|9039.6|9037.6|83
1621465200000|2021-05-19 23:00:00|9040.2|9037.8|9040.1|9037.7|9041.3|9038.9|9039.5|9037.1|191
1621465500000|2021-05-19 23:05:00|9040.2|9037.8|9039.4|9037|9040.3|9037.9|9039.1|9036.7|125
1621465800000|2021-05-19 23:10:00|9039.5|9037.1|9040.3|9037.9|9040.7|9038.4|9039.4|9037|118
1621466100000|2021-05-19 23:15:00|9040.2|9037.8|9040.3|9037.9|9040.4|9038|9039.1|9037|124
1621466400000|2021-05-19 23:20:00|9040.2|9037.8|9040.2|9037.8|9040.2|9037.8|9038.4|9036.5|110
1621466700000|2021-05-19 23:25:00|9040.1|9037.7|9040.1|9037.7|9041.1|9038.7|9039.9|9037.5|95
1621467000000|2021-05-19 23:30:00|9040.2|9037.8|9040.2|9037.8|9041|9038.6|9039.8|9037.4|133
1621467300000|2021-05-19 23:35:00|9040.1|9037.7|9040.2|9037.8|9040.8|9038.7|9039.8|9037.4|133
1621467600000|2021-05-19 23:40:00|9040.3|9037.9|9041.1|9038.7|9041.6|9039.5|9039.9|9037.8|99
1621467900000|2021-05-19 23:45:00|9041.2|9038.8|9041.2|9038.8|9041.5|9039.4|9040.8|9038.7|73
1621468200000|2021-05-19 23:50:00|9040.8|9039.3|9043|9040.6|9043|9040.6|9040.7|9038.4|187
1621468500000|2021-05-19 23:55:00|9042.9|9040.5|9042|9039.6|9043.3|9041.4|9041.7|9039.5|184
1621468800000|2021-05-20 00:00:00|9041.9|9039.5|9043|9040.6|9043.7|9041.5|9040|9037.6|353
1621469100000|2021-05-20 00:05:00|9042.9|9040.5|9044.7|9042.3|9044.7|9042.3|9041.7|9039.6|309
1621469400000|2021-05-20 00:10:00|9044.8|9042.4|9044.5|9042.1|9046.1|9043.7|9043.3|9041.2|313
1621469700000|2021-05-20 00:15:00|9044.4|9042|9040.5|9038.1|9044.8|9042.4|9040|9037.9|319
1621470000000|2021-05-20 00:20:00|9040.4|9038|9042.1|9039.7|9043|9040.9|9039.5|9037.1|208
1621470300000|2021-05-20 00:25:00|9042|9039.6|9042.2|9039.8|9042.4|9040.3|9040.7|9038.9|160
1621470600000|2021-05-20 00:30:00|9042.1|9039.7|9040.4|9038|9042.2|9039.8|9040.2|9038|236
1621470900000|2021-05-20 00:35:00|9040.3|9037.9|9042.4|9040|9042.6|9040.3|9039.3|9037.1|322
1621471200000|2021-05-20 00:40:00|9042.5|9040.1|9040.9|9038.5|9043.1|9040.7|9040.2|9037.8|349
1621471500000|2021-05-20 00:45:00|9041|9038.6|9041.3|9038.9|9041.6|9039.2|9039.2|9037.2|277
1621471800000|2021-05-20 00:50:00|9041.1|9038.7|9043.2|9040.8|9043.2|9040.9|9040.1|9037.8|461
1621472100000|2021-05-20 00:55:00|9043|9040.6|9038.6|9036.2|9043.8|9041.4|9038.5|9036.1|285
1621472400000|2021-05-20 01:00:00|9038.7|9036.3|9039|9036.6|9039|9036.7|9037.6|9035.2|325
1621472700000|2021-05-20 01:05:00|9038.9|9036.5|9041|9038.6|9041.4|9039|9038.7|9036.3|262
1621473000000|2021-05-20 01:10:00|9041.2|9038.8|9044.2|9041.8|9044.6|9042.2|9041|9038.6|223
1621473300000|2021-05-20 01:15:00|9044.3|9041.9|9043.7|9041.3|9044.6|9042.2|9042.4|9040|246
1621473600000|2021-05-20 01:20:00|9043.6|9041.2|9043.5|9041.1|9043.9|9041.5|9042.9|9041|218
1621473900000|2021-05-20 01:25:00|9043.7|9041.3|9046.1|9043.7|9046.2|9043.8|9042.8|9040.4|220
1621474200000|2021-05-20 01:30:00|9047|9044.6|9043.7|9041.3|9048.6|9046.2|9043.6|9041.2|502
1621474500000|2021-05-20 01:35:00|9043.6|9041.2|9041.4|9039|9043.7|9041.3|9040.7|9038.3|391
1621474800000|2021-05-20 01:40:00|9041.3|9038.9|9041.1|9038.7|9041.7|9039.3|9040.2|9037.8|257
1621475100000|2021-05-20 01:45:00|9041|9038.6|9039.6|9037.2|9041.1|9038.7|9038.9|9036.9|213
1621475400000|2021-05-20 01:50:00|9039.5|9037.1|9037.8|9035.4|9039.8|9037.7|9037.8|9035.4|222
1621475700000|2021-05-20 01:55:00|9037.9|9035.5|9039|9037.5|9039.5|9037.5|9037.2|9035.2|244
1621476000000|2021-05-20 02:00:00|9038.8|9037.3|9039.3|9036.9|9040.3|9037.9|9038.6|9036.6|194
1621476300000|2021-05-20 02:05:00|9039.4|9037|9042.6|9040.2|9042.8|9040.9|9039.2|9036.8|239
1621476600000|2021-05-20 02:10:00|9042.4|9040|9043.7|9041.3|9044.3|9042.3|9041.9|9039.5|256
1621476900000|2021-05-20 02:15:00|9043.5|9041.1|9044.4|9042|9045.6|9043.5|9043|9041|185
1621477200000|2021-05-20 02:20:00|9044.5|9042.1|9042.5|9041|9044.8|9042.4|9042.4|9040.4|177
1621477500000|2021-05-20 02:25:00|9042.4|9040.9|9043.4|9041|9043.6|9041.7|9042.2|9040.2|198
1621477800000|2021-05-20 02:30:00|9043.3|9040.9|9042.6|9040.2|9043.7|9041.7|9041.5|9039.6|196
1621478100000|2021-05-20 02:35:00|9042|9040.5|9042.6|9040.2|9042.8|9040.9|9041.3|9039.4|207
1621478400000|2021-05-20 02:40:00|9042.5|9040.1|9041.9|9039.5|9043.7|9041.7|9041.4|9039.4|197
1621478700000|2021-05-20 02:45:00|9041.5|9040|9041.9|9039.5|9042.3|9040.4|9041.2|9039.3|162
1621479000000|2021-05-20 02:50:00|9041.8|9039.4|9041.8|9039.4|9042.4|9040.4|9041.3|9039.2|138
1621479300000|2021-05-20 02:55:00|9041.9|9039.5|9043.5|9041.1|9043.9|9041.7|9040.6|9038.6|197
1621479600000|2021-05-20 03:00:00|9043|9041.5|9042.9|9040.5|9043.9|9042|9042.2|9040.2|213
1621479900000|2021-05-20 03:05:00|9042.4|9040.9|9043.1|9040.7|9043.2|9041.1|9041.5|9039.5|170
1621480200000|2021-05-20 03:10:00|9042.6|9041.1|9041.1|9038.7|9043.3|9041.1|9040.8|9038.4|179
1621480500000|2021-05-20 03:15:00|9041.3|9038.9|9040.2|9037.8|9041.4|9039.4|9039.6|9037.2|167
1621480800000|2021-05-20 03:20:00|9040.3|9037.9|9039.4|9037|9040.8|9038.7|9038.6|9036.7|223
1621481100000|2021-05-20 03:25:00|9039.3|9036.9|9038.6|9036.2|9039.5|9037.5|9038.4|9036|145
1621481400000|2021-05-20 03:30:00|9038.8|9036.4|9038.6|9036.2|9039.4|9037.5|9038.1|9036.1|193
1621481700000|2021-05-20 03:35:00|9038.7|9036.3|9040|9037.6|9040.4|9038|9038.3|9036.3|160
1621482000000|2021-05-20 03:40:00|9040.1|9037.7|9039.5|9037.1|9040.4|9038.4|9039.2|9036.9|177
1621482300000|2021-05-20 03:45:00|9039.4|9037|9039.4|9037|9039.8|9037.7|9038.6|9036.6|177
1621482600000|2021-05-20 03:50:00|9039.5|9037.1|9038.8|9036.4|9039.5|9037.1|9037.3|9035.1|219
1621482900000|2021-05-20 03:55:00|9038.9|9036.5|9039.3|9036.9|9039.7|9037.7|9038.3|9036.4|190
1621483200000|2021-05-20 04:00:00|9039.4|9037|9039.4|9037|9040.2|9038.2|9039|9036.9|145
1621483500000|2021-05-20 04:05:00|9039.5|9037.1|9040.1|9037.7|9040.3|9038.3|9039.4|9037|141
1621483800000|2021-05-20 04:10:00|9040.2|9037.8|9039.4|9037|9040.2|9038|9038.9|9036.5|145
1621484100000|2021-05-20 04:15:00|9038.9|9037.4|9038.4|9036|9039.5|9037.5|9037.9|9035.8|134
1621484400000|2021-05-20 04:20:00|9038.5|9036.1|9038|9036.5|9038.7|9036.8|9037.5|9035.5|148
1621484700000|2021-05-20 04:25:00|9038.1|9036.6|9038|9036.5|9038.6|9036.7|9037.9|9036|110
1621485000000|2021-05-20 04:30:00|9037.9|9036.4|9037.3|9035.8|9038.1|9036.6|9036.5|9034.6|151
1621485300000|2021-05-20 04:35:00|9037.5|9036|9037.9|9035.5|9038.7|9036.8|9037|9035.1|167
1621485600000|2021-05-20 04:40:00|9037.8|9035.4|9036.6|9035.1|9037.9|9035.8|9036.5|9034.4|164
1621485900000|2021-05-20 04:45:00|9037|9035.5|9036.4|9034|9037.8|9035.5|9035.6|9033.2|195
1621486200000|2021-05-20 04:50:00|9036.5|9034.1|9037.3|9034.9|9037.9|9035.8|9036.3|9034|188
1621486500000|2021-05-20 04:55:00|9037.2|9034.8|9039.5|9037.1|9039.6|9037.2|9036.4|9034.4|206
1621486800000|2021-05-20 05:00:00|9039.4|9037|9038.7|9037.2|9040.3|9038.2|9038.4|9036.3|185
1621487100000|2021-05-20 05:05:00|9038.8|9037.3|9039.5|9037.1|9039.5|9037.5|9038.8|9036.8|112
1621487400000|2021-05-20 05:10:00|9039.4|9037|9041|9038.6|9041.5|9039.2|9039.3|9037|248
1621487700000|2021-05-20 05:15:00|9041.1|9038.7|9041.8|9039.4|9041.8|9039.4|9040.5|9038.2|189
1621488000000|2021-05-20 05:20:00|9041.9|9039.5|9041.8|9039.4|9042.1|9040.1|9040.6|9038.7|197
1621488300000|2021-05-20 05:25:00|9041.9|9039.5|9040.4|9038|9041.9|9039.5|9040.3|9037.9|134
1621488600000|2021-05-20 05:30:00|9040.3|9037.9|9041.8|9039.4|9042.1|9039.7|9039.5|9037.3|209
1621488900000|2021-05-20 05:35:00|9041.9|9039.5|9042.7|9040.3|9043|9040.6|9040.8|9038.4|132
1621489200000|2021-05-20 05:40:00|9042.6|9040.2|9041.9|9039.5|9042.8|9040.7|9041.7|9039.3|214
1621489500000|2021-05-20 05:45:00|9041.8|9039.4|9040.5|9039|9042.1|9039.9|9040.2|9038.3|178
1621489800000|2021-05-20 05:50:00|9040.4|9038.9|9041.5|9039.1|9042|9040|9039.9|9037.8|153
1621490100000|2021-05-20 05:55:00|9041.6|9039.2|9041.2|9038.8|9041.6|9039.3|9040|9037.9|260
1621490400000|2021-05-20 06:00:00|9041.1|9038.7|9041.2|9038.8|9044.1|9042.2|9039.5|9037.7|504
1621490700000|2021-05-20 06:05:00|9041.1|9038.7|9039.2|9036.8|9042.3|9039.9|9038.1|9035.7|415
1621491000000|2021-05-20 06:10:00|9039.4|9037|9037.7|9036.2|9039.6|9037.7|9037.4|9035.8|314
1621491300000|2021-05-20 06:15:00|9037.6|9036.1|9039.1|9037.6|9040.7|9038.9|9037.5|9035.7|338
1621491600000|2021-05-20 06:20:00|9039|9037.5|9041.9|9040.4|9043.3|9041.5|9038.6|9036.7|320
1621491900000|2021-05-20 06:25:00|9041.8|9040.3|9039.4|9037|9042.5|9040.5|9038|9036|389
1621492200000|2021-05-20 06:30:00|9039|9037.5|9034.7|9033.2|9041.7|9039.7|9034.6|9032.7|474
1621492500000|2021-05-20 06:35:00|9035|9032.6|9035|9033.5|9037|9034.9|9033.9|9032.2|447
1621492800000|2021-05-20 06:40:00|9035.1|9033.6|9037.6|9036.1|9038.3|9036.3|9034.8|9033.1|342
1621493100000|2021-05-20 06:45:00|9037.7|9036.2|9037.2|9035.7|9039|9037|9034.8|9032.8|436
1621493400000|2021-05-20 06:50:00|9037.1|9035.6|9035.8|9033.4|9038.9|9037.3|9035.6|9033.4|599
1621493700000|2021-05-20 06:55:00|9035.9|9033.5|9038.9|9036.5|9040|9038.3|9035.7|9033.5|694
1621494000000|2021-05-20 07:00:00|9038.3|9036.8|9032.2|9030.7|9038.6|9036.8|9032.2|9030.1|798
1621494300000|2021-05-20 07:05:00|9032.7|9030.3|9030.9|9028.5|9035.2|9032.8|9029.5|9027.5|562
1621494600000|2021-05-20 07:10:00|9030.8|9028.4|9027.4|9025|9031.8|9029.4|9026.9|9024.6|393
1621494900000|2021-05-20 07:15:00|9027.5|9025.1|9028|9025.6|9030.2|9027.8|9026.4|9024.2|516
1621495200000|2021-05-20 07:20:00|9027.9|9025.5|9025.2|9022.8|9028.3|9026.3|9023.5|9021.3|401
1621495500000|2021-05-20 07:25:00|9025|9022.6|9024.5|9022.1|9025.7|9023.8|9020.7|9018.6|319
1621495800000|2021-05-20 07:30:00|9024.4|9022|9018.9|9016.5|9024.7|9022.3|9018.8|9016.4|450
1621496100000|2021-05-20 07:35:00|9018.8|9016.4|9010.6|9008.2|9019.7|9017.3|9010.5|9008.1|514
1621496400000|2021-05-20 07:40:00|9010.7|9008.3|9009|9006.6|9011.5|9009.5|9005.5|9003.6|422
1621496700000|2021-05-20 07:45:00|9009.1|9006.7|9010.8|9008.4|9010.9|9008.5|9007.5|9005.1|463
1621497000000|2021-05-20 07:50:00|9010.9|9008.5|9008.2|9005.8|9012.7|9010.3|9007.5|9005.1|425
1621497300000|2021-05-20 07:55:00|9008.3|9005.9|9001.1|8998.7|9008.4|9006|8998.5|8996.5|676
1621497600000|2021-05-20 08:00:00|9001.2|8998.8|9009.4|9007|9009.5|9007.1|9000.8|8998.8|626
1621497900000|2021-05-20 08:05:00|9009.3|9006.9|9005.5|9004|9009.6|9007.5|9005|9003|359
1621498200000|2021-05-20 08:10:00|9005.6|9004.1|9004.3|9001.9|9006.1|9004.1|9002.9|9001|312
1621498500000|2021-05-20 08:15:00|9004.2|9001.8|9006.4|9004.9|9006.5|9005|9003.3|9001.2|313
1621498800000|2021-05-20 08:20:00|9006.3|9004.8|9007.8|9005.4|9008.3|9006.2|9004.3|9002.6|354
1621499100000|2021-05-20 08:25:00|9007.7|9005.3|9009.3|9006.9|9010.7|9008.8|9006.3|9004.3|338
1621499400000|2021-05-20 08:30:00|9009.2|9006.8|9011|9008.6|9011.1|9008.8|9007.9|9005.8|364
1621499700000|2021-05-20 08:35:00|9010.6|9009.1|9016|9013.6|9019.1|9017.3|9010.1|9008.3|503
1621500000000|2021-05-20 08:40:00|9015.9|9013.5|9018.8|9017.3|9019.9|9017.9|9014.4|9012.4|423
1621500300000|2021-05-20 08:45:00|9018.9|9017.4|9018.6|9016.2|9020.8|9018.5|9017.1|9015.3|532
1621500600000|2021-05-20 08:50:00|9018.5|9016.1|9021.2|9018.8|9024.4|9022.4|9016.9|9014.9|519
1621500900000|2021-05-20 08:55:00|9021.3|9018.9|9018.8|9017.3|9021.5|9019.6|9018.1|9016.3|418
1621501200000|2021-05-20 09:00:00|9019.2|9016.8|9017|9014.6|9019.9|9017.8|9016.8|9014.6|408
1621501500000|2021-05-20 09:05:00|9016.5|9015|9017.5|9016|9019.4|9017.9|9016.1|9014.1|332
1621501800000|2021-05-20 09:10:00|9017.6|9016.1|9018.5|9016.1|9019.7|9017.8|9017.5|9015.5|335
1621502100000|2021-05-20 09:15:00|9017.8|9016.3|9017.6|9015.2|9019|9016.8|9016.6|9014.6|302
1621502400000|2021-05-20 09:20:00|9017.5|9015.1|9017.1|9015.6|9019|9017|9015.3|9013.6|456
1621502700000|2021-05-20 09:25:00|9017|9015.5|9017.2|9014.8|9017.6|9015.7|9014|9012|313
1621503000000|2021-05-20 09:30:00|9017.1|9014.7|9020.1|9017.7|9021.4|9019.7|9017.1|9014.7|330
1621503300000|2021-05-20 09:35:00|9020|9017.6|9016.4|9014.9|9020.2|9017.9|9015.1|9013.1|258
1621503600000|2021-05-20 09:40:00|9016.3|9014.8|9017.9|9016.4|9018.4|9016.4|9015.2|9013.3|325
1621503900000|2021-05-20 09:45:00|9017.8|9016.3|9016.5|9015|9018.3|9016.4|9016.3|9014.3|247
1621504200000|2021-05-20 09:50:00|9016.6|9015.1|9018.5|9017|9019.7|9017.8|9016|9014.1|353
1621504500000|2021-05-20 09:55:00|9018.6|9017.1|9018.5|9017|9020|9018.1|9017.1|9015.2|269
1621504800000|2021-05-20 10:00:00|9018.4|9016.9|9019.1|9016.7|9021.6|9019.8|9018.1|9016.6|283
1621505100000|2021-05-20 10:05:00|9019|9016.6|9019.8|9017.4|9019.8|9017.9|9016.6|9014.6|287
1621505400000|2021-05-20 10:10:00|9019.9|9017.5|9020.8|9018.4|9022|9020.1|9018.5|9016.8|317
1621505700000|2021-05-20 10:15:00|9020.7|9018.3|9017.6|9016.1|9020.8|9018.4|9017.6|9016|274
1621506000000|2021-05-20 10:20:00|9017.7|9016.2|9015.2|9013.7|9018.1|9016.2|9013.9|9012.4|290
1621506300000|2021-05-20 10:25:00|9015.1|9013.6|9013.4|9011.9|9015.3|9013.7|9010.9|9009.2|474
1621506600000|2021-05-20 10:30:00|9013.5|9012|9011.2|9008.8|9013.5|9012|9011.1|9008.8|342
1621506900000|2021-05-20 10:35:00|9011.3|9008.9|9009.6|9007.2|9013.4|9011.3|9008.3|9006.4|381
1621507200000|2021-05-20 10:40:00|9009.7|9007.3|9011.1|9008.7|9011.2|9009.2|9008.6|9006.5|359
1621507500000|2021-05-20 10:45:00|9011.2|9008.8|9013.6|9012.1|9014.3|9012.2|9009.7|9007.7|349
1621507800000|2021-05-20 10:50:00|9013.7|9012.2|9011.1|9009.6|9014.2|9012.3|9010.8|9009|296
1621508100000|2021-05-20 10:55:00|9011|9009.5|9012.5|9010.1|9013.2|9011.3|9009.9|9008.2|303
1621508400000|2021-05-20 11:00:00|9012.6|9010.2|9011.5|9009.1|9012.6|9010.5|9009.6|9007.6|340
1621508700000|2021-05-20 11:05:00|9011.6|9009.2|9008.8|9007.3|9011.8|9009.7|9007.7|9005.9|226
1621509000000|2021-05-20 11:10:00|9008.9|9007.4|9007.8|9006.3|9010.1|9008.1|9007.5|9005.8|303
1621509300000|2021-05-20 11:15:00|9007.6|9006.1|9009|9006.6|9010.7|9009.1|9007.3|9005.4|323
1621509600000|2021-05-20 11:20:00|9009.1|9006.7|9008.1|9006.6|9009.7|9007.6|9006.1|9004.3|320
1621509900000|2021-05-20 11:25:00|9008.6|9006.2|9007.6|9005.2|9008.7|9006.8|9006.4|9004.7|218
1621510200000|2021-05-20 11:30:00|9007.5|9005.1|9008.2|9006.7|9008.6|9007.1|9006.4|9004.5|239
1621510500000|2021-05-20 11:35:00|9008.1|9006.6|9012.9|9010.5|9013.1|9010.7|9007.7|9005.7|387
1621510800000|2021-05-20 11:40:00|9013|9010.6|9011.6|9009.2|9013.6|9011.4|9010.3|9008.3|305
1621511100000|2021-05-20 11:45:00|9011.5|9009.1|9010.2|9007.8|9012.4|9010.6|9009|9006.9|306
1621511400000|2021-05-20 11:50:00|9010.3|9007.9|9007|9005.5|9010.7|9008.7|9006.7|9004.5|364
1621511700000|2021-05-20 11:55:00|9006.9|9005.4|9006.2|9004.7|9007.6|9005.7|9005.7|9003.7|289
1621512000000|2021-05-20 12:00:00|9006.3|9004.8|9004.4|9002|9007.3|9005.4|9002.9|9000.8|470
1621512300000|2021-05-20 12:05:00|9004.6|9002.2|9007.1|9005.6|9007.8|9006.3|9003.8|9001.8|293
1621512600000|2021-05-20 12:10:00|9007|9005.5|9007.6|9005.2|9008.4|9006.6|9006|9004.2|285
1621512900000|2021-05-20 12:15:00|9007.7|9005.3|9007.1|9005.6|9008.9|9006.7|9005.7|9003.7|275
1621513200000|2021-05-20 12:20:00|9007|9005.5|9009.5|9008|9010.8|9008.6|9006.2|9004.2|323
1621513500000|2021-05-20 12:25:00|9009.6|9008.1|9008.9|9006.5|9009.8|9008.1|9006.9|9005|290
1621513800000|2021-05-20 12:30:00|9009|9006.6|9008.4|9006|9010.2|9007.8|9005.5|9003.5|467
1621514100000|2021-05-20 12:35:00|9008.3|9005.9|9008.3|9005.9|9009.5|9007.6|9006.2|9004.2|370
1621514400000|2021-05-20 12:40:00|9008.2|9005.8|9008.1|9006.6|9008.8|9006.8|9005.1|9003.2|438
1621514700000|2021-05-20 12:45:00|9008.4|9006.9|9007.8|9005.4|9010.3|9008.3|9007|9005|486
1621515000000|2021-05-20 12:50:00|9007.7|9005.3|9008.7|9006.3|9010.1|9008.2|9005.9|9004|522
1621515300000|2021-05-20 12:55:00|9008.8|9006.4|9009.4|9007.9|9012|9010|9008.2|9006.3|347
1621515600000|2021-05-20 13:00:00|9009|9007.5|9008.9|9006.5|9010.1|9008.1|9005.4|9003|657
1621515900000|2021-05-20 13:05:00|9008.8|9006.4|9009.4|9007.9|9011.2|9008.8|9007.6|9005.2|527
1621516200000|2021-05-20 13:10:00|9009.5|9008|9004.7|9003.2|9009.5|9008|9004.3|9002.7|522
1621516500000|2021-05-20 13:15:00|9004.8|9003.3|9002.4|9000.9|9005.7|9004.1|9000.7|8998.7|752
1621516800000|2021-05-20 13:20:00|9002.2|9000.7|8998.7|8996.3|9003.2|9001.7|8997.7|8995.6|588
1621517100000|2021-05-20 13:25:00|8998.6|8996.2|8997.5|8996|8999.3|8997.8|8996.9|8994.7|441
1621517400000|2021-05-20 13:30:00|8997.6|8996.1|8996.7|8994.3|8998.6|8996.7|8995.7|8994|444
1621517700000|2021-05-20 13:35:00|8996.6|8994.2|8996.2|8994.7|8997.6|8996|8995.5|8993.9|411
1621518000000|2021-05-20 13:40:00|8996|8994.5|8996.4|8994|8998.4|8996.9|8995.8|8993.8|383
1621518300000|2021-05-20 13:45:00|8995.9|8994.4|8996|8994.5|8997.2|8995.3|8994.9|8993|405
1621518600000|2021-05-20 13:50:00|8995.9|8994.4|8996.1|8994.6|8997.2|8995.3|8994.2|8992.2|619
1621518900000|2021-05-20 13:55:00|8995.9|8994.4|8998.1|8995.7|8999.8|8997.7|8995.6|8993.7|472
1621519200000|2021-05-20 14:00:00|8998|8995.6|8991.7|8989.3|8998.1|8995.7|8989.4|8987|692
1621519500000|2021-05-20 14:05:00|8992|8989.6|8995.2|8992.8|8995.5|8993.5|8990.5|8988.5|632
1621519800000|2021-05-20 14:10:00|8995.1|8992.7|8993.1|8990.7|8995.6|8993.2|8992.4|8990|416
1621520100000|2021-05-20 14:15:00|8993|8990.6|8994|8991.6|8994.5|8992.6|8991.8|8989.8|378
1621520400000|2021-05-20 14:20:00|8993.9|8991.5|8994|8991.6|8997.1|8995.1|8993.2|8991.2|610
1621520700000|2021-05-20 14:25:00|8993.9|8991.5|8996.5|8994.1|8997.1|8995|8992.1|8990.1|557
1621521000000|2021-05-20 14:30:00|8996.2|8994.7|8997.3|8994.9|8997.5|8995.2|8993.3|8991|516
1621521300000|2021-05-20 14:35:00|8997.2|8994.8|8999|8996.6|9000.4|8998.2|8996.9|8994.5|539
1621521600000|2021-05-20 14:40:00|8998.9|8996.5|8998.8|8996.4|9000.2|8998.2|8995.8|8993.9|456
1621521900000|2021-05-20 14:45:00|8998.7|8996.3|8997.9|8996.4|9001.3|8999.3|8996.8|8994.8|439
1621522200000|2021-05-20 14:50:00|8997.8|8996.3|8998.3|8995.9|8998.9|8996.5|8992.1|8989.8|559
1621522500000|2021-05-20 14:55:00|8998.4|8996|9000.6|8999.1|9001.7|9000.2|8997|8994.8|618
1621522800000|2021-05-20 15:00:00|9000.5|8999|8996.1|8993.7|9000.5|8999|8995.9|8993.5|644
1621523100000|2021-05-20 15:05:00|8996|8993.6|8993.7|8991.3|8997.3|8994.9|8993.5|8991.3|496
1621523400000|2021-05-20 15:10:00|8993.8|8991.4|8992.8|8990.4|8993.8|8991.4|8991.1|8988.9|462
1621523700000|2021-05-20 15:15:00|8992.9|8990.5|8995.2|8992.8|8995.4|8993.4|8991.6|8989.5|451
1621524000000|2021-05-20 15:20:00|8995.3|8992.9|8995.8|8994.3|8996.5|8994.5|8993.8|8991.9|412
1621524300000|2021-05-20 15:25:00|8995.9|8994.4|8999|8996.6|8999.4|8997.5|8995.9|8994.4|513
1621524600000|2021-05-20 15:30:00|8998.5|8997|8996.6|8994.2|8999.4|8997.4|8995.8|8993.8|379
1621524900000|2021-05-20 15:35:00|8996.5|8994.1|8993.6|8991.2|8996.8|8994.4|8992.8|8990.7|374
1621525200000|2021-05-20 15:40:00|8993.7|8991.3|8987.2|8984.8|8993.8|8991.4|8985.3|8982.9|562
1621525500000|2021-05-20 15:45:00|8987.3|8984.9|8986.2|8983.8|8989|8986.7|8985.5|8983.1|444
1621525800000|2021-05-20 15:50:00|8986|8983.6|8988.4|8986|8988.8|8986.6|8985.5|8983.5|378
1621526100000|2021-05-20 15:55:00|8988.3|8985.9|8986.8|8985.3|8988.4|8986.4|8986.2|8984.2|266
1621526400000|2021-05-20 16:00:00|8986.9|8985.4|8986.8|8984.4|8989|8987.1|8986|8984|403
1621526700000|2021-05-20 16:05:00|8986.9|8984.5|8987.5|8985.1|8989.3|8986.9|8986.5|8984.1|270
1621527000000|2021-05-20 16:10:00|8987.6|8985.2|8990.1|8987.7|8990.6|8988.4|8987.1|8984.9|359
1621527300000|2021-05-20 16:15:00|8990|8987.6|8990.6|8989.1|8992.2|8989.8|8989.2|8987.3|435
1621527600000|2021-05-20 16:20:00|8990.9|8988.5|8989.8|8987.4|8991.5|8989.5|8989.2|8987.1|352
1621527900000|2021-05-20 16:25:00|8989.3|8987.8|8985.9|8983.5|8989.9|8988.4|8985.2|8983.2|450
1621528200000|2021-05-20 16:30:00|8985.4|8983.9|8986.2|8984.7|8986.9|8984.9|8984.2|8981.8|279
1621528500000|2021-05-20 16:35:00|8986.1|8984.6|8987.9|8985.5|8988.5|8986.5|8986|8984.1|374
1621528800000|2021-05-20 16:40:00|8987.8|8985.4|8987.1|8984.7|8988.3|8986.3|8986.2|8983.9|352
1621529100000|2021-05-20 16:45:00|8987.2|8984.8|8984.8|8983.3|8987.4|8985.3|8984.6|8982.7|342
1621529400000|2021-05-20 16:50:00|8984.9|8983.4|8986.7|8984.3|8986.7|8984.7|8983.6|8981.6|386
1621529700000|2021-05-20 16:55:00|8986.8|8984.4|8988.4|8986.9|8989.1|8987.6|8985.9|8983.8|453
1621530000000|2021-05-20 17:00:00|8988.5|8987|8988.6|8986.2|8989.3|8987.4|8987|8985.2|521
1621530300000|2021-05-20 17:05:00|8988|8986.5|8988.4|8986|8989.4|8987.5|8987.2|8985.2|420
1621530600000|2021-05-20 17:10:00|8987.9|8986.4|8987.5|8985.1|8989.8|8987.7|8987.5|8985.1|250
1621530900000|2021-05-20 17:15:00|8987.1|8985.6|8987.7|8985.3|8988.1|8985.7|8986.3|8984.2|236
1621531200000|2021-05-20 17:20:00|8987.8|8985.4|8989.3|8986.9|8989.9|8987.8|8987.3|8985.3|362
1621531500000|2021-05-20 17:25:00|8989.4|8987|8988.4|8986|8989.8|8987.6|8987.5|8985.1|337
1621531800000|2021-05-20 17:30:00|8988.3|8985.9|8989.2|8986.8|8989.7|8987.7|8988|8985.9|225
1621532100000|2021-05-20 17:35:00|8989.3|8986.9|8989.1|8986.7|8990.5|8988.1|8988.6|8986.5|168
1621532400000|2021-05-20 17:40:00|8989.2|8986.8|8988.2|8986.7|8989.4|8987.3|8987.4|8985.4|174
1621532700000|2021-05-20 17:45:00|8988.3|8986.8|8986.3|8984.8|8989.1|8986.8|8986.2|8984.1|175
1621533000000|2021-05-20 17:50:00|8986.4|8984.9|8988.7|8986.3|8989.1|8987.3|8986.4|8984.7|230
1621533300000|2021-05-20 17:55:00|8988.8|8986.4|8988.7|8987.2|8989.2|8987.2|8987.8|8985.7|216
1621533600000|2021-05-20 18:00:00|8988.5|8987|8987.6|8985.2|8989.8|8987.6|8985.5|8983.2|323
1621533900000|2021-05-20 18:05:00|8987.7|8985.3|8987.5|8985.1|8987.9|8985.9|8986.3|8984.4|247
1621534200000|2021-05-20 18:10:00|8987.4|8985|8987|8985.5|8987.7|8985.7|8986.5|8984.2|170
1621534500000|2021-05-20 18:15:00|8987.2|8985.7|8985.6|8984.1|8988.4|8986.4|8985.5|8983.5|294
1621534800000|2021-05-20 18:20:00|8985.7|8984.2|8985.6|8984.1|8987.4|8985.4|8985.5|8983.6|286
1621535100000|2021-05-20 18:25:00|8985.5|8984|8985|8982.6|8986|8984.1|8984.3|8982.5|192
1621535400000|2021-05-20 18:30:00|8984.1|8982.3|8986.8|8985.3|8987.5|8985.6|8984.1|8982|261
1621535700000|2021-05-20 18:35:00|8986.6|8985.1|8986.5|8984.1|8987.3|8985.5|8986|8984|224
1621536000000|2021-05-20 18:40:00|8986|8984.5|8986.7|8985.2|8987.3|8985.5|8985.6|8983.6|256
1621536300000|2021-05-20 18:45:00|8986.8|8984.4|8985.4|8983.9|8987.3|8985.4|8985.4|8983.4|283
1621536600000|2021-05-20 18:50:00|8985.5|8984|8985.9|8984.4|8986.6|8984.7|8984.7|8982.9|244
1621536900000|2021-05-20 18:55:00|8985.8|8984.3|8984.2|8981.8|8986.5|8984.6|8983.4|8981.4|470
1621537200000|2021-05-20 19:00:00|8984.3|8981.9|8983.7|8982.2|8985.1|8983|8983.6|8981.3|297
1621537500000|2021-05-20 19:05:00|8984.1|8981.7|8983.6|8981.2|8984.6|8982.7|8983|8980.9|166
1621537800000|2021-05-20 19:10:00|8983.5|8981.1|8982.2|8980.7|8983.7|8981.7|8982.1|8980.1|146
1621538100000|2021-05-20 19:15:00|8982.7|8980.3|8981.6|8979.2|8982.8|8980.7|8981.3|8979.1|183
1621538400000|2021-05-20 19:20:00|8981.5|8979.1|8979.2|8976.8|8981.6|8979.3|8978.5|8976.1|269
1621538700000|2021-05-20 19:25:00|8978.7|8977.2|8980.3|8977.9|8980.6|8979|8978.7|8976.8|212
1621539000000|2021-05-20 19:30:00|8980.2|8977.8|8980.7|8979.2|8981.3|8979.5|8979.6|8977.7|198
1621539300000|2021-05-20 19:35:00|8981|8978.6|8980.4|8978.9|8981.2|8979.3|8979.9|8978.1|208
1621539600000|2021-05-20 19:40:00|8980.8|8978.4|8980.1|8977.7|8981.1|8979.1|8980|8977.7|248
1621539900000|2021-05-20 19:45:00|8980.2|8977.8|8980|8978.5|8981|8978.9|8979.1|8977|265
1621540200000|2021-05-20 19:50:00|8980.7|8978.3|8980|8977.6|8980.7|8978.5|8978.9|8976.9|297
1621540500000|2021-05-20 19:55:00|8980.1|8977.7|8978.6|8976.2|8981.2|8978.8|8978|8976.1|353
1621540800000|2021-05-20 20:00:00|8978.7|8976.3|8978.6|8976.2|8979.8|8977.8|8977.1|8975|368
1621541100000|2021-05-20 20:05:00|8978.7|8976.3|8978.7|8976.3|8979.5|8977.3|8978.2|8976|166
1621541400000|2021-05-20 20:10:00|8978.6|8976.2|8979.2|8976.8|8979.5|8977.4|8978.5|8976.1|114
1621541700000|2021-05-20 20:15:00|8979.3|8976.9|8979.4|8977|8979.5|8977.6|8978.8|8976.7|84
1621542000000|2021-05-20 20:20:00|8979.3|8976.9|8979.3|8976.9|8979.4|8977.5|8978.7|8976.8|61
1621542300000|2021-05-20 20:25:00|8978.7|8977.2|8978.2|8975.8|8979.3|8977.4|8976.6|8974.7|188
1621542600000|2021-05-20 20:30:00|8978.3|8975.9|8978|8976.5|8979|8976.8|8977.8|8975.4|137
1621542900000|2021-05-20 20:35:00|8977.9|8976.4|8979.3|8976.9|8979.3|8976.9|8977.1|8975.2|106
1621543200000|2021-05-20 20:40:00|8979.2|8976.8|8976.9|8974.5|8980.3|8978.3|8976.9|8974.5|185
1621543500000|2021-05-20 20:45:00|8977|8974.6|8977|8974.6|8977.9|8975.9|8976.2|8973.8|137
1621543800000|2021-05-20 20:50:00|8976.8|8974.4|8977.1|8974.7|8977.6|8975.2|8976.6|8974.2|132
1621544100000|2021-05-20 20:55:00|8977|8974.6|8974.7|8972.3|8977|8974.6|8974.4|8972|292
1621544400000|2021-05-20 21:00:00|8974.6|8971|8974.9|8971|8975.2|8971.6|8974|8969|62
1621544700000|2021-05-20 21:05:00|8975|8970|8974.7|8970.7|8977.3|8972.7|8973.5|8968.5|111
1621545000000|2021-05-20 21:10:00|8974.8|8971.1|8975|8970|8975.9|8971.8|8974.7|8969.7|91
1621545300000|2021-05-20 21:15:00|8974.9|8970.2|8975|8970|8975.6|8970.7|8974.7|8969.9|59
1621545600000|2021-05-20 21:20:00|8975.1|8970.1|8974.9|8969.9|8975.7|8970.9|8974.7|8969.7|56
1621545900000|2021-05-20 21:25:00|8975|8970|8973.8|8969.9|8975.4|8970.8|8973.2|8969.2|133
1621546200000|2021-05-20 21:30:00|8974.9|8970.4|8974.3|8969.7|8975|8970.8|8972.6|8968.5|197
1621546500000|2021-05-20 21:35:00|8974.4|8969.9|8974|8969.9|8974.9|8970.5|8973.3|8968.3|276
1621546800000|2021-05-20 21:40:00|8974.2|8969.6|8972|8967|8974.8|8970.6|8970.3|8965.3|431
1621547100000|2021-05-20 21:45:00|8972.3|8967.3|8973.7|8968.7|8974|8969|8970.1|8965.1|354
1621547400000|2021-05-20 21:50:00|8971.9|8966.9|8973.4|8968.4|8974.9|8969.9|8971.6|8966.6|342
1621547700000|2021-05-20 21:55:00|8973.5|8968.5|8972.6|8970.2|8976.4|8971.4|8970.7|8965.7|539
1621548000000|2021-05-20 22:00:00|8972.7|8970.3|8973.2|8970.8|8973.8|8971.4|8972.3|8968.9|256
1621548300000|2021-05-20 22:05:00|8973.3|8970.9|8973.4|8971|8973.6|8971.2|8972.9|8970.2|111
1621548600000|2021-05-20 22:10:00|8973.2|8970.8|8973.5|8971.1|8973.6|8971.2|8972.9|8970.5|94
1621548900000|2021-05-20 22:15:00|8973.1|8970.7|8973.1|8970.7|8973.5|8971.1|8972.7|8969.9|124
1621549200000|2021-05-20 22:20:00|8973.3|8970.9|8975.3|8972.9|8975.7|8973.3|8973|8970.4|310
1621549500000|2021-05-20 22:25:00|8975.1|8972.7|8975.4|8973|8975.8|8973.4|8974.8|8972.2|141
1621549800000|2021-05-20 22:30:00|8975.5|8973.1|8974.9|8972.5|8975.9|8973.5|8974|8971.1|159
1621550100000|2021-05-20 22:35:00|8975|8972.6|8974.9|8972.5|8975.2|8972.8|8974.5|8971.1|87
1621550400000|2021-05-20 22:40:00|8975|8972.6|8974.9|8972.5|8975.7|8973.3|8974.8|8971.7|135
1621550700000|2021-05-20 22:45:00|8974.8|8972.4|8975.8|8973.4|8976|8973.6|8974.6|8972.2|102
1621551000000|2021-05-20 22:50:00|8975.9|8973.5|8975.5|8973|8976.1|8973.9|8975|8972.6|90
1621551300000|2021-05-20 22:55:00|8975.6|8972.7|8976.7|8974.3|8976.8|8974.5|8975.3|8972.7|116
1621551600000|2021-05-20 23:00:00|8976.6|8974.2|8975.4|8973|8977.2|8974.8|8975|8972.6|136
1621551900000|2021-05-20 23:05:00|8975.3|8972.9|8975.2|8972.8|8975.4|8973.3|8974.7|8972.4|79
1621552200000|2021-05-20 23:10:00|8975.1|8972.7|8975.2|8972.8|8975.3|8973.3|8974.6|8972.5|54
1621552500000|2021-05-20 23:15:00|8975.1|8972.7|8975.9|8973.5|8976.1|8974.1|8974.6|8972.5|92
1621552800000|2021-05-20 23:20:00|8975.8|8973.4|8976.4|8974|8976.6|8974.7|8975.8|8973.4|92
1621553100000|2021-05-20 23:25:00|8976.5|8974.1|8976.2|8973.8|8976.5|8974.1|8976.1|8973.7|90
1621553400000|2021-05-20 23:30:00|8976.3|8973.9|8975.9|8973.5|8976.5|8974.1|8975.8|8973.4|112
1621553700000|2021-05-20 23:35:00|8975.8|8973.4|8975.6|8973.2|8976.4|8974|8975.4|8973.1|97
1621554000000|2021-05-20 23:40:00|8975.7|8973.3|8975.8|8973.4|8976.2|8974.2|8975.5|8973.1|70
1621554300000|2021-05-20 23:45:00|8975.9|8973.5|8976.9|8974.5|8977.2|8974.8|8974.9|8972.7|171
1621554600000|2021-05-20 23:50:00|8977|8974.6|8977|8974.6|8978.1|8975.7|8976.6|8974.2|87
1621554900000|2021-05-20 23:55:00|8976.9|8974.5|8977.1|8974.7|8977.2|8974.8|8976.6|8974.2|102
1621555200000|2021-05-21 00:00:00|8977|8974.6|8975.6|8973.2|8978.3|8975.9|8974.4|8972.1|349
1621555500000|2021-05-21 00:05:00|8975.7|8973.3|8975|8972.6|8976.6|8974.3|8974.8|8972.4|224
1621555800000|2021-05-21 00:10:00|8975.1|8972.7|8968.5|8966.1|8975.1|8972.7|8967.8|8965.5|272
1621556100000|2021-05-21 00:15:00|8968.6|8966.2|8970.2|8967.8|8971.1|8968.7|8968.1|8965.9|341
1621556400000|2021-05-21 00:20:00|8970.3|8967.9|8971.8|8969.4|8971.9|8969.5|8970.2|8967.8|207
1621556700000|2021-05-21 00:25:00|8971.7|8969.3|8969.7|8967.3|8971.7|8969.7|8968.5|8966.6|206
1621557000000|2021-05-21 00:30:00|8969.9|8967.5|8971|8968.6|8971.1|8968.7|8969.2|8966.8|178
1621557300000|2021-05-21 00:35:00|8970.9|8968.5|8970.9|8968.5|8971.2|8969|8970.2|8967.8|155
1621557600000|2021-05-21 00:40:00|8971|8968.6|8970.9|8968.5|8971|8969|8970.1|8967.8|142
1621557900000|2021-05-21 00:45:00|8971|8968.6|8971.8|8969.4|8972|8969.9|8970.9|8968.5|99
1621558200000|2021-05-21 00:50:00|8971.9|8969.5|8974.6|8972.2|8975.2|8972.8|8971.8|8969.4|322
1621558500000|2021-05-21 00:55:00|8974.4|8972|8973.3|8970.9|8975.1|8972.7|8972.8|8970.4|275
1621558800000|2021-05-21 01:00:00|8973.2|8970.8|8972.5|8970.1|8973.6|8971.2|8972.1|8969.7|192
1621559100000|2021-05-21 01:05:00|8972.4|8970|8973.2|8970.8|8973.4|8971|8971.6|8969.2|151
1621559400000|2021-05-21 01:10:00|8973.3|8970.9|8972.4|8970|8973.8|8971.4|8972|8969.6|184
1621559700000|2021-05-21 01:15:00|8972.5|8970.1|8972.5|8970.1|8973.6|8971.2|8972.4|8970|174
1621560000000|2021-05-21 01:20:00|8972.6|8970.2|8972.5|8970.1|8973|8970.6|8972.3|8969.9|172
1621560300000|2021-05-21 01:25:00|8972.6|8970.2|8970.9|8968.5|8972.6|8970.2|8970.8|8968.4|144
1621560600000|2021-05-21 01:30:00|8971|8968.6|8970.3|8967.9|8971.8|8969.7|8969.9|8967.5|211
1621560900000|2021-05-21 01:35:00|8970.1|8967.7|8970|8967.6|8970.5|8968.1|8969.2|8966.8|258
1621561200000|2021-05-21 01:40:00|8970.1|8967.7|8970.9|8968.5|8972|8969.6|8970|8967.6|246
1621561500000|2021-05-21 01:45:00|8970.8|8968.4|8971.1|8969.6|8972.7|8970.6|8970.6|8968.4|249
1621561800000|2021-05-21 01:50:00|8971.4|8969|8970.9|8968.5|8972.6|8970.5|8970.1|8967.7|220
1621562100000|2021-05-21 01:55:00|8971|8968.6|8972.2|8969.8|8972.9|8970.5|8970.9|8968.5|217
1621562400000|2021-05-21 02:00:00|8972|8969.6|8972.7|8970.3|8972.9|8970.7|8971.6|8969.2|250
1621562700000|2021-05-21 02:05:00|8972.9|8970.5|8972.3|8970.8|8974.8|8972.4|8972.3|8970.2|239
1621563000000|2021-05-21 02:10:00|8972.4|8970.9|8974.2|8971.8|8974.3|8971.9|8972.2|8970.3|261
1621563300000|2021-05-21 02:15:00|8974.1|8971.7|8976|8973.6|8976.3|8973.9|8974.1|8971.7|215
1621563600000|2021-05-21 02:20:00|8976.1|8973.7|8974.2|8971.8|8976.2|8973.8|8974.1|8971.7|266
1621563900000|2021-05-21 02:25:00|8974.3|8971.9|8974.6|8972.2|8974.9|8972.5|8974.1|8971.7|208
1621564200000|2021-05-21 02:30:00|8974.5|8972.1|8975.8|8973.4|8976.1|8974.1|8974|8972|193
1621564500000|2021-05-21 02:35:00|8975.9|8973.5|8975.8|8973.4|8976.2|8974.2|8975.5|8973.3|149
1621564800000|2021-05-21 02:40:00|8975.9|8973.5|8976.5|8974.1|8976.6|8974.6|8975.7|8973.3|148
1621565100000|2021-05-21 02:45:00|8976.6|8974.2|8975.7|8973.3|8976.7|8974.3|8975.6|8973.2|114
1621565400000|2021-05-21 02:50:00|8975.8|8973.4|8974.9|8972.5|8975.9|8973.5|8974.6|8972.2|135
1621565700000|2021-05-21 02:55:00|8975|8972.6|8974.1|8971.7|8975.2|8972.8|8973.8|8971.4|146
1621566000000|2021-05-21 03:00:00|8974|8971.6|8974.7|8972.3|8975.2|8973|8973.7|8971.3|239
1621566300000|2021-05-21 03:05:00|8974.8|8972.4|8975|8972.6|8975.2|8972.9|8974.2|8971.8|117
1621566600000|2021-05-21 03:10:00|8975.1|8972.7|8974.9|8972.5|8975.2|8972.8|8974.8|8972.4|98
1621566900000|2021-05-21 03:15:00|8974.8|8972.4|8974.2|8971.8|8975.1|8972.7|8973.8|8971.4|141
1621567200000|2021-05-21 03:20:00|8974.3|8971.9|8973.3|8970.9|8974.3|8971.9|8973.2|8970.8|107
1621567500000|2021-05-21 03:25:00|8973.4|8971|8973.5|8971.1|8974.5|8972.1|8973|8970.8|199
1621567800000|2021-05-21 03:30:00|8973.6|8971.2|8972.8|8970.4|8974|8971.9|8972.6|8970.2|158
1621568100000|2021-05-21 03:35:00|8972.7|8970.3|8972.3|8969.9|8973.4|8971|8972.3|8969.9|166
1621568400000|2021-05-21 03:40:00|8972|8969.6|8972.5|8970.1|8972.6|8970.6|8971.5|8969.2|158
1621568700000|2021-05-21 03:45:00|8972.6|8970.2|8972.7|8970.3|8972.8|8970.9|8972.3|8970|78
1621569000000|2021-05-21 03:50:00|8972.8|8970.4|8972.8|8970.4|8973.6|8971.4|8972.2|8970|105
1621569300000|2021-05-21 03:55:00|8972.7|8970.3|8971.8|8969.4|8973.4|8971.1|8971.4|8969.3|157
1621569600000|2021-05-21 04:00:00|8971.7|8969.3|8972.6|8970.2|8972.9|8970.5|8971.4|8969.3|161
1621569900000|2021-05-21 04:05:00|8972.7|8970.3|8971.8|8969.4|8972.9|8970.7|8971.2|8969.3|186
1621570200000|2021-05-21 04:10:00|8971.7|8969.3|8970.3|8967.9|8971.9|8969.9|8969.9|8967.8|140
1621570500000|2021-05-21 04:15:00|8970.4|8968|8970.9|8968.5|8971.1|8969.1|8970.4|8968|96
1621570800000|2021-05-21 04:20:00|8970.8|8968.4|8970.3|8967.9|8970.9|8968.9|8969.7|8967.7|128
1621571100000|2021-05-21 04:25:00|8970.2|8967.8|8968.6|8966.2|8970.4|8968.6|8968.4|8966.1|173
1621571400000|2021-05-21 04:30:00|8968.7|8966.3|8967.8|8965.4|8968.8|8966.4|8967.4|8965.3|125
1621571700000|2021-05-21 04:35:00|8967.7|8965.3|8967.9|8965.5|8967.9|8965.5|8967.7|8965.3|83
1621572000000|2021-05-21 04:40:00|8967.8|8965.4|8968|8965.6|8968.2|8966.1|8967.4|8965.2|125
1621572300000|2021-05-21 04:45:00|8967.9|8965.5|8967|8964.6|8968.1|8965.8|8965.3|8963|165
1621572600000|2021-05-21 04:50:00|8966.9|8964.5|8966.1|8963.7|8966.9|8964.8|8965.7|8963.6|101
1621572900000|2021-05-21 04:55:00|8966.2|8963.8|8967.1|8964.7|8967.1|8965.2|8965.5|8963.7|113
1621573200000|2021-05-21 05:00:00|8967|8964.6|8965.4|8963|8967.1|8964.7|8964.8|8962.9|153
1621573500000|2021-05-21 05:05:00|8965|8963.5|8965.8|8964.3|8966|8964.4|8964.9|8963.3|155
1621573800000|2021-05-21 05:10:00|8965.7|8964.2|8967|8964.6|8967.5|8965.5|8965.6|8963.7|145
1621574100000|2021-05-21 05:15:00|8966.9|8964.5|8966.8|8965.3|8967|8965.3|8966.2|8964.2|116
1621574400000|2021-05-21 05:20:00|8966.9|8965.4|8968.1|8966.6|8968.6|8966.7|8966.3|8964.6|174
1621574700000|2021-05-21 05:25:00|8967.8|8966.3|8965.9|8964.4|8967.8|8966.3|8965.8|8963.6|256
1621575000000|2021-05-21 05:30:00|8966|8964.5|8966.3|8963.9|8966.6|8964.6|8965.6|8963.6|126
1621575300000|2021-05-21 05:35:00|8966.4|8964|8967.2|8965.7|8967.9|8965.8|8965.7|8963.8|211
1621575600000|2021-05-21 05:40:00|8967.3|8965.8|8967.2|8964.8|8967.8|8965.8|8966.4|8964.4|183
1621575900000|2021-05-21 05:45:00|8967.1|8964.7|8967.5|8965.1|8978.9|8976.5|8966.6|8964.3|233
1621576200000|2021-05-21 05:50:00|8967.6|8965.2|8966|8963.6|8968.4|8966|8965.3|8963|335
1621576500000|2021-05-21 05:55:00|8965.9|8963.5|8965.3|8962.9|8966.9|8964.8|8964.3|8962.2|275
1621576800000|2021-05-21 06:00:00|8964.9|8962.5|8963.5|8961.1|8965.5|8963.3|8962.7|8960.8|368
1621577100000|2021-05-21 06:05:00|8963.6|8961.2|8963.8|8961.4|8964.3|8962|8962.5|8960.5|265
1621577400000|2021-05-21 06:10:00|8963.9|8961.5|8963.9|8961.5|8964.4|8962.4|8962.8|8960.9|259
1621577700000|2021-05-21 06:15:00|8964|8961.6|8963.1|8961.6|8965|8962.8|8962.9|8960.8|258
1621578000000|2021-05-21 06:20:00|8963.2|8961.7|8964.3|8961.9|8965.4|8963|8963.1|8960.8|339
1621578300000|2021-05-21 06:25:00|8964.4|8962|8963.9|8961.5|8965.6|8963.5|8963|8961|270
1621578600000|2021-05-21 06:30:00|8964|8961.6|8966.4|8964|8967|8965|8962.8|8960.8|316
1621578900000|2021-05-21 06:35:00|8966.3|8963.9|8967.7|8966.2|8968.6|8966.3|8965.1|8963.2|387
1621579200000|2021-05-21 06:40:00|8967.6|8966.1|8968.1|8966.6|8969.8|8967.8|8967.6|8965.7|354
1621579500000|2021-05-21 06:45:00|8967.9|8966.4|8967.1|8964.7|8969.2|8967.3|8966.6|8964.3|376
1621579800000|2021-05-21 06:50:00|8967.2|8964.8|8967|8964.6|8968.6|8966.8|8966.3|8963.9|318
1621580100000|2021-05-21 06:55:00|8967.1|8964.7|8965.5|8964|8967.2|8964.9|8964.4|8962.3|287
1621580400000|2021-05-21 07:00:00|8965.6|8964.1|8956.1|8953.7|8966.4|8964.4|8955|8952.6|478
1621580700000|2021-05-21 07:05:00|8956.2|8953.8|8963.2|8960.8|8963.3|8961.1|8955.9|8953.7|471
1621581000000|2021-05-21 07:10:00|8963.3|8960.9|8966.2|8963.8|8968.2|8966|8961.8|8959.6|542
1621581300000|2021-05-21 07:15:00|8966|8963.6|8962.1|8959.7|8966|8963.6|8959.2|8956.8|789
1621581600000|2021-05-21 07:20:00|8962.2|8959.8|8963|8960.6|8965.4|8963|8961.6|8959.2|436
1621581900000|2021-05-21 07:25:00|8962.9|8960.5|8969|8964|8970.2|8965.2|8962.3|8959.9|497
1621582200000|2021-05-21 07:30:00|8969.5|8964.5|8973|8970.6|8976.2|8973.8|8966.7|8964.1|915
1621582500000|2021-05-21 07:35:00|8972.9|8970.5|8972.5|8970.1|8973.1|8970.8|8968.6|8966.2|654
1621582800000|2021-05-21 07:40:00|8972.4|8970|8973.2|8970.8|8974.9|8972.7|8971.8|8969.4|694
1621583100000|2021-05-21 07:45:00|8973.4|8971|8974.6|8972.2|8975.8|8973.4|8973|8970.7|485
1621583400000|2021-05-21 07:50:00|8974.7|8972.3|8972.5|8970.1|8974.7|8972.3|8971.3|8969.3|326
1621583700000|2021-05-21 07:55:00|8972.6|8970.2|8971|8968.6|8973|8971|8970.6|8968.4|299
1621584000000|2021-05-21 08:00:00|8970.6|8969.1|8974.3|8971.9|8974.7|8972.3|8969.8|8967.5|487
1621584300000|2021-05-21 08:05:00|8974.2|8971.8|8970.2|8967.8|8976|8973.6|8969.6|8967.4|407
1621584600000|2021-05-21 08:10:00|8970.3|8967.9|8973|8970.6|8973.1|8971.1|8968.6|8966.4|329
1621584900000|2021-05-21 08:15:00|8973.1|8970.7|8972.6|8970.2|8974.2|8972.3|8971.3|8969.4|283
1621585200000|2021-05-21 08:20:00|8972.7|8970.3|8969.6|8968.1|8974.3|8972.4|8969.5|8967.2|384
1621585500000|2021-05-21 08:25:00|8969.7|8968.2|8971.2|8969.7|8972.8|8970.8|8969.2|8967.1|346
1621585800000|2021-05-21 08:30:00|8971.4|8969|8973.9|8971.5|8974.6|8972.2|8971|8968.7|393
1621586100000|2021-05-21 08:35:00|8973.8|8971.4|8968.9|8967.4|8973.8|8971.5|8966.9|8964.8|382
1621586400000|2021-05-21 08:40:00|8968.8|8967.3|8969.2|8966.8|8969.2|8967.4|8966.4|8964.5|261
1621586700000|2021-05-21 08:45:00|8968.9|8967.4|8970.5|8969|8971.3|8969.4|8966.3|8964.3|383
1621587000000|2021-05-21 08:50:00|8970.4|8968.9|8968.9|8967.4|8970.7|8968.9|8968|8966.3|428
1621587300000|2021-05-21 08:55:00|8968.8|8967.3|8971.3|8968.9|8971.7|8969.8|8968.3|8966.5|378
1621587600000|2021-05-21 09:00:00|8970.9|8969.4|8969.5|8967.1|8971.8|8969.7|8968.3|8966.3|395
1621587900000|2021-05-21 09:05:00|8969|8967.5|8967.5|8966|8972.9|8971.1|8967.1|8965|468
1621588200000|2021-05-21 09:10:00|8967.4|8965.9|8966.2|8963.8|8968.1|8966|8965.4|8963.3|459
1621588500000|2021-05-21 09:15:00|8966.1|8963.7|8965.1|8962.7|8967.7|8965.7|8963.7|8961.3|445
1621588800000|2021-05-21 09:20:00|8965.2|8962.8|8966.1|8963.7|8967.2|8964.8|8962.7|8960.3|484
1621589100000|2021-05-21 09:25:00|8966|8963.6|8968.1|8965.7|8969.1|8966.9|8964.8|8962.4|325
1621589400000|2021-05-21 09:30:00|8968.3|8965.9|8967.4|8965.9|8968.3|8966.6|8966.5|8964.2|208
1621589700000|2021-05-21 09:35:00|8967.3|8965.8|8968.6|8966.2|8971.2|8969.1|8967.1|8965.2|368
1621590000000|2021-05-21 09:40:00|8968.7|8966.3|8966.9|8965.4|8968.8|8966.8|8966.8|8965|287
1621590300000|2021-05-21 09:45:00|8966.6|8964.5|8964|8961.6|8967.3|8965.4|8963.5|8961.1|461
1621590600000|2021-05-21 09:50:00|8964.1|8961.7|8963.7|8962.2|8965.5|8963.4|8962.2|8960.4|407
1621590900000|2021-05-21 09:55:00|8963.6|8962.1|8965.7|8964.2|8967.3|8965.2|8962.5|8960.6|468
1621591200000|2021-05-21 10:00:00|8965.6|8964.1|8964.1|8962.6|8966.7|8965.2|8963.9|8961.5|437
1621591500000|2021-05-21 10:05:00|8964.3|8962.8|8965.3|8962.9|8965.5|8963.1|8962.9|8960.7|316
1621591800000|2021-05-21 10:10:00|8965.4|8963|8963.4|8961.9|8965.5|8963.5|8963.3|8961.4|334
1621592100000|2021-05-21 10:15:00|8963.5|8962|8960.4|8958|8964.6|8962.2|8959.7|8957.7|443
1621592400000|2021-05-21 10:20:00|8960|8958.5|8961.3|8958.9|8961.6|8959.4|8957.8|8955.9|338
1621592700000|2021-05-21 10:25:00|8961|8958.6|8959.7|8957.3|8961.4|8959.5|8958.9|8956.9|312
1621593000000|2021-05-21 10:30:00|8959.5|8957.1|8959.6|8957.2|8961.2|8959.3|8958.3|8956.3|364
1621593300000|2021-05-21 10:35:00|8959.7|8957.3|8957.8|8955.4|8959.9|8957.7|8957|8955|313
1621593600000|2021-05-21 10:40:00|8958.1|8955.7|8963.1|8960.7|8963.1|8960.9|8958|8955.7|189
1621593900000|2021-05-21 10:45:00|8963|8960.6|8963.8|8961.4|8964.2|8962.3|8962.2|8959.8|210
1621594200000|2021-05-21 10:50:00|8963.9|8961.5|8965.5|8963.1|8965.7|8963.5|8962.9|8961.2|242
1621594500000|2021-05-21 10:55:00|8965.4|8963|8970.4|8968.9|8971|8969|8965.4|8963|418
1621594800000|2021-05-21 11:00:00|8970.3|8968.8|8968.6|8966.2|8970.6|8968.9|8967.2|8965.3|399
1621595100000|2021-05-21 11:05:00|8968.5|8966.1|8967.7|8966.2|8970.3|8968.7|8966.7|8964.4|506
1621595400000|2021-05-21 11:10:00|8967.8|8966.3|8967|8965.5|8968.5|8966.7|8966.3|8964.3|385
1621595700000|2021-05-21 11:15:00|8967.1|8965.6|8966.2|8964.7|8967.7|8965.8|8966.1|8964.3|268
1621596000000|2021-05-21 11:20:00|8966.3|8964.8|8967|8965.5|8968.9|8967.1|8963.8|8961.8|362
1621596300000|2021-05-21 11:25:00|8967.2|8965.7|8966.5|8964.1|8968.3|8966.3|8965.4|8963.6|322
1621596600000|2021-05-21 11:30:00|8966.6|8964.2|8967|8965.5|8968.6|8966.8|8965.8|8963.9|325
1621596900000|2021-05-21 11:35:00|8966.9|8965.4|8969.9|8967.5|8970.8|8969|8965.4|8963.5|373
1621597200000|2021-05-21 11:40:00|8969.8|8967.4|8971|8969.5|8971.2|8969.7|8968.7|8966.6|364
1621597500000|2021-05-21 11:45:00|8971.1|8969.6|8970.4|8968.9|8972.4|8970.6|8969.6|8967.4|392
1621597800000|2021-05-21 11:50:00|8970.5|8969|8976.4|8974|8976.5|8974.1|8970.3|8968.3|491
1621598100000|2021-05-21 11:55:00|8976.7|8974.3|8987.1|8984.7|8987.8|8985.7|8975.3|8973.1|730
1621598400000|2021-05-21 12:00:00|8987|8984.6|8984.6|8982.2|8988.6|8986.7|8984.1|8981.9|770
1621598700000|2021-05-21 12:05:00|8984.5|8983|8991.2|8989.7|8991.9|8989.7|8983.4|8981.4|841
1621599000000|2021-05-21 12:10:00|8991.3|8989.8|8986|8983.6|8993.1|8990.8|8985.6|8983.3|653
1621599300000|2021-05-21 12:15:00|8985.9|8983.5|8983.8|8981.4|8986.7|8984.8|8983.6|8981.3|391
1621599600000|2021-05-21 12:20:00|8983.9|8981.5|8984.1|8982.6|8985.7|8984.1|8982.9|8980.5|442
1621599900000|2021-05-21 12:25:00|8984.2|8982.7|8986.4|8984|8986.5|8984.1|8980.8|8978.8|394
1621600200000|2021-05-21 12:30:00|8986.3|8983.9|8983.3|8980.9|8986.8|8984.4|8982.2|8979.8|417
1621600500000|2021-05-21 12:35:00|8983.1|8980.7|8982.2|8979.8|8983.6|8981.6|8979.5|8977.5|456
1621600800000|2021-05-21 12:40:00|8981.5|8980|8982.6|8981.1|8982.7|8981.2|8979.5|8978|321
1621601100000|2021-05-21 12:45:00|8982.2|8980.7|8983.5|8982|8984.3|8982.8|8982|8980.1|330
1621601400000|2021-05-21 12:50:00|8983.3|8981.8|8982.8|8981.3|8983.7|8982.2|8980.7|8978.8|441
1621601700000|2021-05-21 12:55:00|8982.7|8981.2|8979.1|8977.6|8983.2|8981.2|8978.2|8976.4|488
1621602000000|2021-05-21 13:00:00|8978.9|8977.4|8978.7|8976.3|8979.7|8977.8|8975.9|8974.4|584
1621602300000|2021-05-21 13:05:00|8978.8|8976.4|8981.2|8979.7|8983.7|8981.9|8977.6|8975.8|404
1621602600000|2021-05-21 13:10:00|8981.1|8979.6|8984.9|8982.5|8987.7|8986.2|8981|8979.5|411
1621602900000|2021-05-21 13:15:00|8985|8982.6|8984.7|8982.3|8986.8|8985|8982.2|8979.8|470
1621603200000|2021-05-21 13:20:00|8984.6|8982.2|8989.6|8987.2|8991.5|8989.4|8984.1|8982|540
1621603500000|2021-05-21 13:25:00|8989.5|8987.1|8988.6|8986.2|8990.2|8988.3|8988.1|8986.1|416
1621603800000|2021-05-21 13:30:00|8988.7|8986.3|8987.9|8986.4|8990.5|8988.3|8987.2|8985.2|462
1621604100000|2021-05-21 13:35:00|8988.2|8985.8|8985.9|8984.4|8988.8|8986.6|8984.2|8981.8|415
1621604400000|2021-05-21 13:40:00|8986.1|8984.6|8986.5|8984.1|8989.3|8987|8983.7|8981.4|498
1621604700000|2021-05-21 13:45:00|8987.2|8984.8|8995.4|8993.9|8996|8994|8987.2|8984.8|760
1621605000000|2021-05-21 13:50:00|8996|8993.6|8998|8996.5|9001.8|8999.8|8995|8992.6|628
1621605300000|2021-05-21 13:55:00|8998.5|8997|8991.7|8989.3|9000.6|8998.6|8991.4|8987.7|640
1621605600000|2021-05-21 14:00:00|8991.9|8989.5|8991.7|8989.3|8993.1|8991.1|8989|8986.6|746
1621605900000|2021-05-21 14:05:00|8991.6|8989.2|8990.9|8989.4|8993.5|8991.5|8987.5|8985.8|725
1621606200000|2021-05-21 14:10:00|8991|8988.6|8993.4|8991|8994.6|8992.5|8989.5|8987.6|620
1621606500000|2021-05-21 14:15:00|8993|8991.5|8995.1|8992.7|8998.3|8995.9|8992.4|8990.3|826
1621606800000|2021-05-21 14:20:00|8995.2|8992.8|8993.4|8991|8996.1|8994|8991.5|8989.6|545
1621607100000|2021-05-21 14:25:00|8993.2|8990.8|8990.2|8987.8|8994.2|8991.8|8989.1|8987|441
1621607400000|2021-05-21 14:30:00|8990.5|8988.1|8991.6|8989.2|8994.2|8991.9|8990.5|8988.1|530
1621607700000|2021-05-21 14:35:00|8991.2|8989.7|8995.4|8993|8997.7|8995.5|8991.1|8989.1|657
1621608000000|2021-05-21 14:40:00|8995.3|8992.9|8992.1|8989.7|8997.4|8995.4|8991.7|8989.7|623
1621608300000|2021-05-21 14:45:00|8992.2|8989.8|8991.8|8989.4|8996.9|8995|8990.5|8988.3|580
1621608600000|2021-05-21 14:50:00|8991.7|8989.3|8988.8|8986.4|8992.2|8989.8|8988.5|8986.4|512
1621608900000|2021-05-21 14:55:00|8989.1|8986.7|8983|8981.5|8990.2|8988.2|8982.2|8980.3|864
1621609200000|2021-05-21 15:00:00|8983.2|8981.7|8983.4|8981.9|8986.3|8984.5|8982.9|8981|703
1621609500000|2021-05-21 15:05:00|8983.3|8981.8|8985.3|8983.8|8985.6|8984|8981.5|8979.5|485
1621609800000|2021-05-21 15:10:00|8985.2|8983.7|8983.8|8981.4|8986.4|8984.4|8982.3|8980.4|426
1621610100000|2021-05-21 15:15:00|8983.7|8981.3|8982.7|8981.2|8985.3|8983.5|8981|8979.5|338
1621610400000|2021-05-21 15:20:00|8982.6|8981.1|8982.8|8980.4|8983.8|8981.8|8981.6|8979.5|355
1621610700000|2021-05-21 15:25:00|8982.4|8980.9|8980.4|8978|8982.8|8980.9|8978.4|8976.5|684
1621611000000|2021-05-21 15:30:00|8980.5|8979|8979.8|8978.3|8982.1|8980.1|8979.1|8977.1|375
1621611300000|2021-05-21 15:35:00|8979.9|8978.4|8981.1|8978.7|8981.2|8979.2|8978.1|8976.1|391
1621611600000|2021-05-21 15:40:00|8981.2|8978.8|8981.1|8978.7|8981.4|8979.3|8979.3|8977.3|347
1621611900000|2021-05-21 15:45:00|8981.2|8978.8|8983.1|8980.7|8983.4|8981.1|8980.6|8978.7|474
1621612200000|2021-05-21 15:50:00|8983.2|8980.8|8986.2|8983.8|8987.1|8985.2|8982.9|8980.6|451
1621612500000|2021-05-21 15:55:00|8986.3|8983.9|8989.4|8987|8990.3|8988.3|8985.8|8983.7|580
1621612800000|2021-05-21 16:00:00|8989.5|8987.1|8992.2|8989.8|8993.3|8991.2|8989|8987|602
1621613100000|2021-05-21 16:05:00|8991.7|8990.2|8991.2|8988.8|8992.2|8990.2|8987.8|8985.7|503
1621613400000|2021-05-21 16:10:00|8990.9|8988.5|8989.3|8986.9|8992.6|8990.2|8988.1|8985.8|478
1621613700000|2021-05-21 16:15:00|8989.1|8987.6|8986.3|8983.9|8991.1|8989.2|8986.3|8983.9|375
1621614000000|2021-05-21 16:20:00|8986.4|8984|8984.4|8982|8987.5|8985.6|8984.2|8981.8|350
1621614300000|2021-05-21 16:25:00|8984|8982.5|8985.1|8982.7|8985.4|8983.3|8982|8979.8|332
1621614600000|2021-05-21 16:30:00|8985.2|8982.8|8989.8|8987.4|8990.2|8988.2|8984.8|8982.7|457
1621614900000|2021-05-21 16:35:00|8989.9|8987.5|8988|8985.6|8990|8987.6|8987.1|8985|442
1621615200000|2021-05-21 16:40:00|8988.1|8985.7|8986.2|8983.8|8988.2|8985.8|8985.5|8983.7|451
1621615500000|2021-05-21 16:45:00|8986.1|8983.7|8988.1|8985.7|8988.2|8985.8|8985.2|8983.3|325
1621615800000|2021-05-21 16:50:00|8988.2|8985.8|8991.2|8988.8|8991.4|8989.2|8987.8|8985.4|367
1621616100000|2021-05-21 16:55:00|8991.1|8988.7|8993.7|8991.3|8996|8993.6|8990.7|8988.5|610
1621616400000|2021-05-21 17:00:00|8993.9|8991.5|8991.3|8989.8|8994.4|8992.4|8991.2|8989.3|466
1621616700000|2021-05-21 17:05:00|8991.2|8989.7|8990.6|8989.1|8991.8|8989.9|8990.4|8988.5|336
1621617000000|2021-05-21 17:10:00|8990.4|8988.9|8990.3|8987.9|8991.1|8989.3|8988.7|8986.8|313
1621617300000|2021-05-21 17:15:00|8990.2|8987.8|8989.3|8987.8|8990.3|8988.5|8988.9|8987.1|328
1621617600000|2021-05-21 17:20:00|8989.2|8987.7|8987.5|8986|8989.8|8987.9|8986.4|8984.6|268
1621617900000|2021-05-21 17:25:00|8987.6|8986.1|8988.6|8986.2|8990.3|8987.9|8987|8985.5|460
1621618200000|2021-05-21 17:30:00|8988|8985.6|8988.3|8985.9|8989.2|8986.8|8987.4|8985.3|379
1621618500000|2021-05-21 17:35:00|8988.4|8986|8987.6|8985.2|8989|8986.6|8986.6|8984.6|349
1621618800000|2021-05-21 17:40:00|8987.5|8985.1|8987.3|8985.8|8988.2|8986|8986.5|8984.6|206
1621619100000|2021-05-21 17:45:00|8987.7|8985.3|8986.5|8985|8988.5|8986.6|8986.4|8984.6|225
1621619400000|2021-05-21 17:50:00|8986.4|8984.9|8986.5|8985|8987.5|8985.7|8986.4|8984.4|199
1621619700000|2021-05-21 17:55:00|8986.6|8985.1|8984.9|8983.4|8987.7|8985.7|8984.8|8983.3|208
1621620000000|2021-05-21 18:00:00|8984.8|8983.3|8985.2|8982.8|8985.4|8983.5|8983.9|8982.1|245
1621620300000|2021-05-21 18:05:00|8984.8|8983.3|8986|8983.6|8986.2|8984.7|8984.6|8982.6|157
1621620600000|2021-05-21 18:10:00|8986.1|8983.7|8985.3|8982.9|8986.3|8984.3|8984.5|8982.7|139
1621620900000|2021-05-21 18:15:00|8984.7|8983.2|8984.1|8982.6|8985.4|8983.5|8984|8982|152
1621621200000|2021-05-21 18:20:00|8984.2|8982.7|8983.9|8982.4|8984.9|8983.4|8983.5|8982|151
1621621500000|2021-05-21 18:25:00|8983.8|8982.3|8985.2|8982.8|8986|8984.2|8983.8|8981.9|207
1621621800000|2021-05-21 18:30:00|8984.7|8983.2|8983.2|8981.7|8985.8|8983.9|8983.1|8981.6|146
1621622100000|2021-05-21 18:35:00|8983.3|8981.8|8984.9|8983.4|8985.8|8983.6|8983.2|8981.7|190
1621622400000|2021-05-21 18:40:00|8984.8|8983.3|8984|8982.5|8985.6|8983.7|8983.5|8981.7|151
1621622700000|2021-05-21 18:45:00|8983.9|8982.4|8983.3|8981.8|8983.9|8982.4|8982.2|8980.5|151
1621623000000|2021-05-21 18:50:00|8983.7|8981.3|8982.4|8980.9|8984|8982.5|8982.3|8980.5|117
1621623300000|2021-05-21 18:55:00|8982.3|8980.8|8980.6|8979.1|8982.5|8981|8980.6|8979.1|176
1621623600000|2021-05-21 19:00:00|8980.7|8979.2|8980.8|8979.3|8981.3|8979.5|8979.1|8977.1|221
1621623900000|2021-05-21 19:05:00|8981.3|8978.9|8979.6|8978.1|8981.3|8979.3|8979.2|8977.1|242
1621624200000|2021-05-21 19:10:00|8979.5|8978|8977.1|8974.7|8980.5|8978.5|8977.1|8974.7|246
1621624500000|2021-05-21 19:15:00|8977.2|8974.8|8975.8|8973.4|8977.5|8975.3|8975.7|8973.3|187
1621624800000|2021-05-21 19:20:00|8976.2|8973.8|8975.6|8974.1|8976.4|8974.5|8974.2|8972.4|417
1621625100000|2021-05-21 19:25:00|8975.7|8974.2|8974.7|8973.2|8976.5|8974.4|8974.2|8972.4|356
1621625400000|2021-05-21 19:30:00|8975.2|8972.8|8977.3|8974.9|8977.3|8975.5|8974.8|8972.7|241
1621625700000|2021-05-21 19:35:00|8977.2|8974.8|8977.3|8974.9|8977.5|8975.4|8976|8974|189
1621626000000|2021-05-21 19:40:00|8977.2|8974.8|8974.7|8972.3|8977.3|8975.4|8974.2|8972.3|240
1621626300000|2021-05-21 19:45:00|8974.5|8972.1|8972.8|8971.3|8974.9|8973|8971.8|8969.5|179
1621626600000|2021-05-21 19:50:00|8972.5|8971|8973.7|8972.2|8974.2|8972.3|8972.5|8970.7|182
1621626900000|2021-05-21 19:55:00|8973.8|8972.3|8976.2|8974.7|8976.7|8975.2|8972.8|8970.9|332
1621627200000|2021-05-21 20:00:00|8976.1|8974.6|8974.9|8972.5|8976.7|8974.6|8974.5|8972.1|286
1621627500000|2021-05-21 20:05:00|8975|8972.6|8975.7|8973.3|8975.9|8973.5|8974.2|8972.2|136
1621627800000|2021-05-21 20:10:00|8975.6|8973.2|8975.8|8973.4|8975.9|8973.5|8975.6|8973.2|72
1621628100000|2021-05-21 20:15:00|8975.7|8973.3|8975|8972.6|8975.7|8973.3|8974.8|8972.4|93
1621628400000|2021-05-21 20:20:00|8975.1|8972.7|8976.3|8973.9|8976.6|8974.2|8975|8972.6|86
1621628700000|2021-05-21 20:25:00|8976.2|8973.8|8973.3|8970.9|8976.7|8974.5|8972.4|8970|189
1621629000000|2021-05-21 20:30:00|8973.2|8970.8|8977.4|8975|8977.8|8975.4|8973.2|8970.8|191
1621629300000|2021-05-21 20:35:00|8977.6|8975.2|8978.1|8976.6|8978.7|8977.1|8977|8974.6|143
1621629600000|2021-05-21 20:40:00|8978|8976.5|8979.4|8977|8979.7|8977.3|8977.8|8975.4|140
1621629900000|2021-05-21 20:45:00|8979.6|8977.2|8980.6|8978.2|8981.1|8978.7|8979|8976.6|193
1621630200000|2021-05-21 20:50:00|8980.7|8978.3|8979.1|8976.7|8981|8978.6|8978.2|8975.5|243
1621630500000|2021-05-21 20:55:00|8978.8|8976.4|8979.1|8976.7|8982.7|8977.8|8978.1|8975.3|306
1621800000000|2021-05-23 20:00:00|8985.6|8974.6|8986.4|8975.4|8987.2|8976.2|8985.6|8974.6|8
1621800300000|2021-05-23 20:05:00|8990.8|8979.8|8986.4|8975.4|8990.8|8979.8|8986.4|8975.4|13
1621800600000|2021-05-23 20:10:00|8987.2|8976.2|8985.3|8974.7|8989.1|8978.1|8985.3|8974.6|11
1621800900000|2021-05-23 20:15:00|8986.4|8975.4|8985.6|8974.6|8986.4|8975.4|8985.6|8974.6|10
1621801200000|2021-05-23 20:20:00|8986.4|8975.4|8985.6|8974.6|8989.5|8978.5|8985.5|8974.5|9
1621801500000|2021-05-23 20:25:00|8986.4|8975.4|8989.5|8978.5|8989.5|8978.5|8985.5|8974.5|9
1621801800000|2021-05-23 20:30:00|8985.6|8974.6|8989.5|8978.5|8989.5|8978.5|8985.6|8974.6|4
1621802100000|2021-05-23 20:35:00|8985.6|8974.6|8985.6|8974.6|8986.4|8975.4|8985.6|8974.6|5
1621802400000|2021-05-23 20:40:00|8986.4|8975.4|8985.6|8974.6|8986.4|8975.4|8985.6|8974.6|14
1621802700000|2021-05-23 20:45:00|8986.4|8975.4|8986.4|8975.4|8986.4|8975.4|8985.6|8974.6|11
1621803000000|2021-05-23 20:50:00|8985.6|8974.6|8988.7|8977.7|8989.4|8978.4|8985.6|8974.6|11
1621803300000|2021-05-23 20:55:00|8986.4|8975.4|8986.4|8975.4|8986.4|8975.4|8985.3|8974.5|10
1621803600000|2021-05-23 21:00:00|8985.5|8974.5|8987.1|8976.5|8987.1|8976.5|8985.2|8974.5|12
1621803900000|2021-05-23 21:05:00|8989.9|8979.3|8990.3|8979.3|8990.9|8980.1|8985.2|8974.6|32
1621804200000|2021-05-23 21:10:00|8990.9|8979.9|8986.7|8976.1|8993.9|8982.9|8985.5|8974.5|47
1621804500000|2021-05-23 21:15:00|8986.5|8975.9|8987.2|8976.6|8991|8980|8986.2|8975.6|25
1621804800000|2021-05-23 21:20:00|8987.1|8976.5|8990.3|8979.3|8991|8980|8986.7|8976|20
1621805100000|2021-05-23 21:25:00|8991|8980|8987.6|8977|8991|8980|8987.6|8976.7|12
1621805400000|2021-05-23 21:30:00|8989.1|8978.1|8984.3|8974.7|8989.9|8978.9|8983.8|8973.1|96
1621805700000|2021-05-23 21:35:00|8984.8|8974.8|8980.7|8974.9|8988.6|8977.6|8980.5|8974.1|134
1621806000000|2021-05-23 21:40:00|8981.2|8974.8|8980.9|8974.8|8987.6|8976.6|8980.5|8974.2|141
1621806300000|2021-05-23 21:45:00|8981.1|8974.7|8980.5|8975.5|8986.7|8980.2|8980|8974.7|115
1621806600000|2021-05-23 21:50:00|8981.1|8976.1|8980.3|8975.3|8984.8|8979.8|8980|8975.2|152
1621806900000|2021-05-23 21:55:00|8980.8|8975.8|8984|8979|8986.2|8981.2|8979.7|8974.7|115
1621807200000|2021-05-23 22:00:00|8984.1|8979.1|8981.1|8978.7|8984.1|8979.9|8978.9|8974.1|382
1621807500000|2021-05-23 22:05:00|8981.2|8978.8|8982.5|8980.1|8983.5|8980.8|8980.1|8977.3|227
1621807800000|2021-05-23 22:10:00|8982.6|8980.2|8982.1|8979.7|8983.7|8981.3|8981.7|8979.3|172
1621808100000|2021-05-23 22:15:00|8982|8979.6|8983.3|8980.9|8985.1|8982.7|8982|8979.6|268
1621808400000|2021-05-23 22:20:00|8983.9|8981.5|8982.7|8980.3|8984.3|8981.9|8982.5|8980.1|232
1621808700000|2021-05-23 22:25:00|8982.8|8980.4|8982.3|8979.9|8983.7|8980.8|8981.8|8979.4|159
1621809000000|2021-05-23 22:30:00|8982.1|8979.7|8982.8|8980.4|8983.1|8980.7|8981.4|8978|207
1621809300000|2021-05-23 22:35:00|8982.9|8980.5|8982.2|8979.8|8982.9|8980.5|8981.2|8978|111
1621809600000|2021-05-23 22:40:00|8982|8979.6|8980.1|8977.7|8982.2|8979.8|8979.2|8976|213
1621809900000|2021-05-23 22:45:00|8980|8977.6|8980.2|8977.8|8980.4|8978|8978.7|8975.5|240
1621810200000|2021-05-23 22:50:00|8980.3|8977.9|8981|8978.6|8981.6|8979.2|8978.9|8976.5|143
1621810500000|2021-05-23 22:55:00|8981.1|8978.7|8979.7|8977.3|8981.3|8978.9|8979.4|8977|102
1621810800000|2021-05-23 23:00:00|8979.5|8977.1|8978.9|8976.5|8979.8|8977.4|8978.5|8976.1|173
1621811100000|2021-05-23 23:05:00|8979|8976.6|8977.1|8974.7|8979|8976.6|8976.9|8974.5|135
1621811400000|2021-05-23 23:10:00|8977.2|8974.8|8978.9|8976.5|8979.1|8976.7|8976.2|8973.8|126
1621811700000|2021-05-23 23:15:00|8978.8|8976.4|8977.2|8974.8|8978.9|8976.5|8977.1|8974.7|124
1621812000000|2021-05-23 23:20:00|8977.3|8974.9|8978.1|8975.7|8978.3|8975.9|8976.2|8973.8|198
1621812300000|2021-05-23 23:25:00|8977.7|8975.3|8977.6|8975.2|8979.3|8976.9|8977.2|8974.8|173
1621812600000|2021-05-23 23:30:00|8977.3|8974.9|8976.6|8974.2|8978|8975.6|8976.6|8974.2|148
1621812900000|2021-05-23 23:35:00|8976.5|8974.1|8975.5|8973.1|8976.9|8974.5|8974.7|8972.3|209
1621813200000|2021-05-23 23:40:00|8975.3|8972.9|8974.9|8972.5|8975.6|8973.2|8973.7|8971.3|214
1621813500000|2021-05-23 23:45:00|8974.7|8972.3|8975.7|8973.3|8976.3|8973.9|8974.7|8972.3|243
1621813800000|2021-05-23 23:50:00|8975.6|8973.2|8974.9|8972.5|8975.9|8973.5|8974.6|8972.2|225
1621814100000|2021-05-23 23:55:00|8975.1|8972.7|8976.4|8974|8976.8|8974.4|8974.6|8972.6|261
1621814400000|2021-05-24 00:00:00|8976.3|8973.9|8977.8|8975.4|8980|8977.6|8975.3|8972.9|715
1621814700000|2021-05-24 00:05:00|8977.5|8975.1|8976.9|8974.5|8978.7|8976.3|8975.9|8973.5|383
1621815000000|2021-05-24 00:10:00|8976.8|8974.4|8974.8|8972.4|8977.1|8974.7|8973.7|8971.3|425
1621815300000|2021-05-24 00:15:00|8975.1|8972.7|8975.7|8973.3|8976.7|8974.3|8973.5|8971.1|384
1621815600000|2021-05-24 00:20:00|8975.5|8973.1|8976.6|8974.2|8976.7|8974.3|8975.2|8972.8|207
1621815900000|2021-05-24 00:25:00|8976.7|8974.3|8977.4|8975|8977.9|8975.5|8976.3|8973.9|242
1621816200000|2021-05-24 00:30:00|8977.1|8974.7|8977.8|8975.4|8978.7|8976.3|8976.3|8974.2|292
1621816500000|2021-05-24 00:35:00|8977.7|8975.3|8977.9|8975.5|8978.8|8976.6|8977.1|8974.9|239
1621816800000|2021-05-24 00:40:00|8978.1|8975.7|8978.2|8975.8|8978.6|8976.3|8977.2|8975.2|226
1621817100000|2021-05-24 00:45:00|8978.1|8975.7|8977.5|8975.1|8978.9|8976.5|8976.7|8974.8|396
1621817400000|2021-05-24 00:50:00|8977.4|8975|8978.2|8975.8|8978.4|8976.3|8976.3|8973.9|485
1621817700000|2021-05-24 00:55:00|8978.3|8975.9|8979.2|8976.8|8979.9|8977.8|8977.8|8975.6|380
1621818000000|2021-05-24 01:00:00|8979.1|8976.7|8978.9|8976.5|8979.9|8977.5|8976.6|8974.6|646
1621818300000|2021-05-24 01:05:00|8978.8|8976.4|8978.5|8976.1|8980|8977.7|8977.5|8975.5|427
1621818600000|2021-05-24 01:10:00|8978.3|8975.9|8979.8|8977.4|8980.1|8977.9|8978|8975.6|375
1621818900000|2021-05-24 01:15:00|8979.6|8977.2|8979|8976.6|8980.2|8977.8|8977.9|8976.1|484
1621819200000|2021-05-24 01:20:00|8978.9|8976.5|8979.2|8976.8|8980.1|8978.1|8978.3|8975.9|467
1621819500000|2021-05-24 01:25:00|8979.1|8976.7|8978.4|8976|8980.2|8977.8|8977.8|8975.7|382
1621819800000|2021-05-24 01:30:00|8978.5|8976.1|8978.2|8975.8|8979.2|8976.8|8977|8974.8|430
1621820100000|2021-05-24 01:35:00|8978.1|8975.7|8980.4|8978|8980.4|8978.4|8977.4|8975.6|255
1621820400000|2021-05-24 01:40:00|8980|8977.6|8977.5|8975.1|8980.2|8977.9|8977.2|8974.8|270
1621820700000|2021-05-24 01:45:00|8977.3|8974.9|8977.3|8974.9|8978.5|8976.1|8976.8|8974.4|257
1621821000000|2021-05-24 01:50:00|8977.4|8975|8977.4|8975|8978.8|8976.5|8977.2|8974.8|318
1621821300000|2021-05-24 01:55:00|8977.3|8974.9|8976.5|8974.1|8978.5|8976.1|8976.3|8973.9|350
1621821600000|2021-05-24 02:00:00|8976.7|8974.3|8977.1|8974.7|8978.6|8976.2|8976.1|8973.7|485
1621821900000|2021-05-24 02:05:00|8977.2|8974.8|8977.5|8975.1|8977.7|8975.3|8976.3|8974|232
1621822200000|2021-05-24 02:10:00|8977.6|8975.2|8978.6|8976.2|8978.7|8976.7|8977|8974.9|264
1621822500000|2021-05-24 02:15:00|8978.9|8976.5|8979.6|8977.2|8979.9|8977.5|8978.1|8975.7|348
1621822800000|2021-05-24 02:20:00|8979.5|8977.1|8979.8|8977.4|8980|8977.7|8977.9|8975.5|360
1621823100000|2021-05-24 02:25:00|8979.7|8977.3|8980.4|8978|8981|8978.9|8979.6|8977.2|125
1621823400000|2021-05-24 02:30:00|8979.7|8978.2|8979.6|8977.2|8980.1|8978.2|8979|8976.6|208
1621823700000|2021-05-24 02:35:00|8979.7|8977.3|8980.7|8978.3|8981.6|8979.2|8979.4|8977.2|243
1621824000000|2021-05-24 02:40:00|8980.8|8978.4|8981.5|8979.1|8982.2|8980.2|8980.4|8978|270
1621824300000|2021-05-24 02:45:00|8981.6|8979.2|8982.4|8980|8982.7|8980.7|8981.4|8979|187
1621824600000|2021-05-24 02:50:00|8981.9|8980.4|8982.3|8979.9|8982.7|8980.6|8981.8|8979.6|207
1621824900000|2021-05-24 02:55:00|8982.4|8980|8981.5|8979.1|8982.6|8980.5|8980.1|8978.1|458
1621825200000|2021-05-24 03:00:00|8981.3|8978.9|8980.6|8978.2|8982.5|8980.3|8980.4|8978|376
1621825500000|2021-05-24 03:05:00|8980.7|8978.3|8982.3|8979.9|8982.4|8980|8979.3|8977.1|332
1621825800000|2021-05-24 03:10:00|8982.2|8979.8|8980.5|8978.1|8982.8|8980.5|8980.4|8978|276
1621826100000|2021-05-24 03:15:00|8980.6|8978.2|8980.6|8978.2|8981.5|8979.1|8980.4|8978.1|188
1621826400000|2021-05-24 03:20:00|8980.7|8978.3|8980.2|8977.8|8981.5|8979.2|8979.3|8977.2|240
1621826700000|2021-05-24 03:25:00|8980.1|8977.7|8979.7|8977.3|8980.2|8978.4|8979.2|8976.9|128
1621827000000|2021-05-24 03:30:00|8979.4|8977|8979.6|8977.2|8979.8|8977.7|8978.7|8976.4|211
1621827300000|2021-05-24 03:35:00|8979.7|8977.3|8979.7|8977.3|8979.9|8977.8|8979.2|8977.1|105
1621827600000|2021-05-24 03:40:00|8979.6|8977.2|8980.4|8978|8981.3|8979.4|8979.5|8977.1|140
1621827900000|2021-05-24 03:45:00|8980.5|8978.1|8980.6|8978.2|8980.7|8978.7|8979.9|8977.9|104
1621828200000|2021-05-24 03:50:00|8980.5|8978.1|8979.6|8978.1|8980.6|8978.6|8979.2|8977.1|211
1621828500000|2021-05-24 03:55:00|8980|8977.6|8978.5|8977|8980.4|8978.5|8978.5|8976.6|192
1621828800000|2021-05-24 04:00:00|8978.6|8977.1|8978.3|8975.9|8979.8|8977.8|8977.8|8975.8|174
1621829100000|2021-05-24 04:05:00|8978.2|8975.8|8978.6|8976.2|8978.7|8976.7|8976.8|8974.7|220
1621829400000|2021-05-24 04:10:00|8978.5|8976.1|8978.5|8976.1|8978.7|8976.7|8977.7|8975.6|160
1621829700000|2021-05-24 04:15:00|8978.6|8976.2|8978.3|8976.8|8979|8976.8|8977.6|8975.7|192
1621830000000|2021-05-24 04:20:00|8978.4|8976.9|8978.1|8975.7|8978.8|8976.9|8977.6|8975.7|145
1621830300000|2021-05-24 04:25:00|8977.7|8976.2|8980.5|8978.1|8980.8|8978.7|8977.7|8975.7|182
1621830600000|2021-05-24 04:30:00|8980.6|8978.2|8980.2|8977.8|8980.8|8978.8|8979.5|8977.3|214
1621830900000|2021-05-24 04:35:00|8980.1|8977.7|8979.4|8977.9|8980.1|8977.9|8979.2|8977.2|73
1621831200000|2021-05-24 04:40:00|8979.5|8978|8980.6|8978.2|8980.6|8978.6|8979.4|8977.2|115
1621831500000|2021-05-24 04:45:00|8980.5|8978.1|8980.8|8979.3|8981.4|8979.3|8980.2|8978.1|103
1621831800000|2021-05-24 04:50:00|8980.7|8979.2|8982|8979.6|8982.1|8980.1|8980.2|8978.1|232
1621832100000|2021-05-24 04:55:00|8981.9|8979.5|8982.8|8980.4|8983.1|8981.1|8981.5|8979.2|101
1621832400000|2021-05-24 05:00:00|8982.9|8980.5|8982|8979.6|8982.9|8981|8981.4|8979|156
1621832700000|2021-05-24 05:05:00|8981.6|8980.1|8979.7|8977.3|8982.1|8980.2|8978.8|8976.8|223
1621833000000|2021-05-24 05:10:00|8979.6|8977.2|8979.1|8976.7|8980|8977.8|8978.8|8976.5|180
1621833300000|2021-05-24 05:15:00|8979.2|8976.8|8978.8|8976.4|8980.1|8977.7|8978.4|8976.2|236
1621833600000|2021-05-24 05:20:00|8978.9|8976.5|8978.9|8976.5|8979|8976.9|8977.9|8975.9|138
1621833900000|2021-05-24 05:25:00|8978.8|8976.4|8978.2|8975.8|8979.6|8977.6|8977.4|8975|191
1621834200000|2021-05-24 05:30:00|8978.3|8975.9|8978.1|8975.7|8978.9|8976.9|8977.6|8975.7|207
1621834500000|2021-05-24 05:35:00|8978.2|8975.8|8977.2|8974.8|8978.6|8976.5|8976.5|8974.5|196
1621834800000|2021-05-24 05:40:00|8977.3|8974.9|8977.5|8975.1|8977.7|8975.7|8976.7|8974.8|166
1621835100000|2021-05-24 05:45:00|8977.4|8975|8977.4|8975|8977.7|8975.5|8976.1|8974.1|202
1621835400000|2021-05-24 05:50:00|8977.3|8974.9|8978|8975.6|8978.2|8976.2|8976.7|8974.9|183
1621835700000|2021-05-24 05:55:00|8978.1|8975.7|8977.4|8975|8978.1|8976|8975.9|8974.1|256
1621836000000|2021-05-24 06:00:00|8977.1|8974.7|8977.4|8975|8978.3|8976.4|8975|8972.9|500
1621836300000|2021-05-24 06:05:00|8977|8975.5|8976.5|8974.1|8978.6|8976.5|8976|8974|492
1621836600000|2021-05-24 06:10:00|8976.4|8974|8973.5|8972|8976.7|8974.5|8973.2|8971.4|514
1621836900000|2021-05-24 06:15:00|8973.9|8971.5|8976.1|8974.6|8976.7|8974.8|8972.7|8970.8|267
1621837200000|2021-05-24 06:20:00|8976|8974.5|8974.9|8973.4|8977.3|8975.4|8974.3|8972.3|316
1621837500000|2021-05-24 06:25:00|8975.4|8973|8976.5|8975|8978.2|8976.2|8975.1|8973|336
1621837800000|2021-05-24 06:30:00|8976.6|8975.1|8974.8|8972.4|8977.3|8975.6|8972.7|8970.6|368
1621838100000|2021-05-24 06:35:00|8975|8972.6|8975.6|8973.2|8978.9|8976.7|8973.7|8971.4|326
1621838400000|2021-05-24 06:40:00|8974.9|8973.4|8976.2|8973.8|8976.6|8974.5|8974.2|8972.3|263
1621838700000|2021-05-24 06:45:00|8975.7|8974.2|8975.6|8974.1|8976.6|8974.7|8975|8973.3|370
1621839000000|2021-05-24 06:50:00|8975.7|8974.2|8974.4|8972.9|8977|8975.4|8974.3|8972.8|201
1621839300000|2021-05-24 06:55:00|8974.5|8973|8977.2|8974.8|8977.3|8975.5|8973.7|8971.8|346
1621839600000|2021-05-24 07:00:00|8976.5|8975|8975.4|8973.9|8978.8|8977.3|8974.3|8972.5|453
1621839900000|2021-05-24 07:05:00|8975.3|8973.8|8972.2|8970.7|8975.4|8973.9|8970.4|8968.5|406
1621840200000|2021-05-24 07:10:00|8972.1|8970.6|8973.8|8972.3|8975.3|8973.8|8971.5|8969.9|384
1621840500000|2021-05-24 07:15:00|8973.9|8972.4|8973.9|8972.4|8975.5|8974|8973.4|8971.5|342
1621840800000|2021-05-24 07:20:00|8974|8972.5|8980.2|8977.8|8982.4|8980|8973.8|8972.2|439
1621841100000|2021-05-24 07:25:00|8980.3|8977.9|8979.7|8977.3|8982.7|8980.3|8979.1|8977|360
1621841400000|2021-05-24 07:30:00|8979.6|8977.2|8977.2|8975.7|8979.8|8977.9|8976.1|8974.5|434
1621841700000|2021-05-24 07:35:00|8977.1|8975.6|8976.2|8974.7|8978.9|8977.1|8975|8973.2|343
1621842000000|2021-05-24 07:40:00|8976.3|8974.8|8981.4|8979|8982.7|8980.3|8974.3|8972.5|356
1621842300000|2021-05-24 07:45:00|8981.2|8978.8|8976|8974.5|8981.3|8978.9|8975.7|8973.8|313
1621842600000|2021-05-24 07:50:00|8976.1|8974.6|8978.6|8977.1|8980.6|8979|8975.8|8974.3|277
1621842900000|2021-05-24 07:55:00|8978.5|8977|8977.8|8976.3|8980.2|8978.3|8975.9|8974|556
1621843200000|2021-05-24 08:00:00|8977.7|8976.2|8978.1|8975.7|8978.9|8977|8975.2|8973.3|469
1621843500000|2021-05-24 08:05:00|8978.2|8975.8|8980.4|8978.9|8982.2|8980.1|8977.6|8975.6|372
1621843800000|2021-05-24 08:10:00|8980.3|8978.8|8978.4|8976.9|8980.8|8978.9|8978|8976.1|269
1621844100000|2021-05-24 08:15:00|8978.5|8977|8982.1|8979.7|8982.2|8980.3|8977.3|8975.6|345
1621844400000|2021-05-24 08:20:00|8982.2|8979.8|8981.6|8980.1|8982.6|8980.6|8981.1|8978.8|380
1621844700000|2021-05-24 08:25:00|8982|8979.6|8981|8979.5|8982.2|8980.7|8980.2|8978.4|276
1621845000000|2021-05-24 08:30:00|8981.1|8979.6|8987.5|8985.1|8988.3|8986.8|8980.8|8979.3|380
1621845300000|2021-05-24 08:35:00|8987.1|8984.7|9001.4|8999|9003.8|9001.9|8986.8|8984.7|842
1621845600000|2021-05-24 08:40:00|9000.8|8999.3|8991.7|8989.3|9001.5|8999.3|8991.3|8988.9|714
1621845900000|2021-05-24 08:45:00|8991.8|8989.4|8988.6|8986.2|8992.6|8990.5|8988.4|8986|551
1621846200000|2021-05-24 08:50:00|8988.5|8986.1|8988.8|8986.4|8989.6|8987.3|8986.5|8984.4|590
1621846500000|2021-05-24 08:55:00|8988.7|8986.3|8989.5|8987.1|8989.8|8987.7|8987.5|8985.1|381
1621846800000|2021-05-24 09:00:00|8989.4|8987|8988.7|8986.3|8992.5|8990.6|8988.6|8986.2|508
1621847100000|2021-05-24 09:05:00|8988.6|8986.2|8986.5|8984.1|8990.3|8988.3|8985.6|8983.6|483
1621847400000|2021-05-24 09:10:00|8986.6|8984.2|8986.2|8983.8|8986.8|8984.4|8984.4|8982.1|543
1621847700000|2021-05-24 09:15:00|8986.1|8983.7|8985.4|8983|8986.2|8983.8|8983.7|8981.3|442
1621848000000|2021-05-24 09:20:00|8985.5|8983.1|8981.1|8978.7|8985.5|8983.1|8980.8|8978.7|256
1621848300000|2021-05-24 09:25:00|8980.8|8979.3|8984.7|8982.3|8984.8|8982.6|8980.8|8978.4|232
1621848600000|2021-05-24 09:30:00|8984.8|8982.4|8986|8984.5|8987.5|8985.4|8983.4|8981.4|419
1621848900000|2021-05-24 09:35:00|8985.9|8984.4|8986.3|8983.9|8988.2|8986.7|8984.8|8982.9|373
1621849200000|2021-05-24 09:40:00|8986.2|8983.8|8981.2|8978.8|8986.3|8984.1|8980.8|8978.7|414
1621849500000|2021-05-24 09:45:00|8980.8|8979.3|8981.8|8980.3|8985.6|8983.7|8980.2|8978.4|484
1621849800000|2021-05-24 09:50:00|8982|8979.6|8979.4|8977.9|8982|8979.8|8978.3|8976.7|418
1621850100000|2021-05-24 09:55:00|8979.2|8977.7|8975.8|8974.3|8980.7|8979.1|8975.7|8973.5|423
1621850400000|2021-05-24 10:00:00|8976.5|8974.1|8974.8|8972.4|8978|8976.1|8974.2|8972.4|520
1621850700000|2021-05-24 10:05:00|8974.7|8972.3|8975.6|8973.2|8976|8974.1|8973.6|8971.8|449
1621851000000|2021-05-24 10:10:00|8975.7|8973.3|8975.1|8972.7|8975.9|8974.4|8972.7|8970.8|520
1621851300000|2021-05-24 10:15:00|8974.9|8972.5|8973.9|8972.4|8974.9|8973|8970.7|8969.2|423
1621851600000|2021-05-24 10:20:00|8974|8972.5|8974.3|8972.8|8976.8|8975.3|8973.7|8971.8|423
1621851900000|2021-05-24 10:25:00|8974.2|8972.7|8976|8974.5|8977.5|8975.2|8973.6|8971.5|392
1621852200000|2021-05-24 10:30:00|8976.1|8974.6|8976|8974.5|8977.5|8975.7|8974.7|8972.8|384
1621852500000|2021-05-24 10:35:00|8976.1|8974.6|8974.5|8973|8977.3|8975|8974|8972.1|301
1621852800000|2021-05-24 10:40:00|8974.4|8972.9|8972.2|8969.8|8974.7|8973|8971.4|8969.4|531
1621853100000|2021-05-24 10:45:00|8972.4|8970|8972.6|8970.2|8972.7|8970.7|8971.2|8969|435
1621853400000|2021-05-24 10:50:00|8972.5|8970.1|8973.9|8971.5|8974.6|8972.8|8972.2|8970.1|357
1621853700000|2021-05-24 10:55:00|8973.8|8971.4|8975.1|8972.7|8975.7|8974.2|8972.3|8970.7|377
1621854000000|2021-05-24 11:00:00|8974.9|8972.5|8975|8973.5|8975.7|8973.8|8971.8|8970.3|482
1621854300000|2021-05-24 11:05:00|8974.9|8973.4|8978.1|8975.7|8978.4|8976.4|8974.2|8972.3|364
1621854600000|2021-05-24 11:10:00|8978.2|8975.8|8976.9|8975.4|8979.3|8977.3|8976.6|8974.8|315
1621854900000|2021-05-24 11:15:00|8976.8|8975.3|8980.2|8977.8|8980.3|8978.6|8976.2|8974|221
1621855200000|2021-05-24 11:20:00|8980.3|8977.9|8980.8|8979.3|8981.8|8980.2|8979.8|8977.7|321
1621855500000|2021-05-24 11:25:00|8980.7|8979.2|8983.4|8981.9|8984.3|8982.6|8980.2|8978.6|386
1621855800000|2021-05-24 11:30:00|8983.5|8982|8980.9|8979.4|8984.2|8982.2|8979.8|8978.3|333
1621856100000|2021-05-24 11:35:00|8981|8979.5|8980.1|8978.6|8981.8|8980.3|8979.7|8978.2|245
1621856400000|2021-05-24 11:40:00|8980.2|8978.7|8979.4|8977.9|8981|8979.5|8979.3|8977.8|257
1621856700000|2021-05-24 11:45:00|8979.3|8977.8|8978.9|8976.5|8979.5|8978|8976.6|8975.1|284
1621857000000|2021-05-24 11:50:00|8978.4|8976.9|8981.2|8978.8|8983.5|8981.9|8978.4|8976.9|430
1621857300000|2021-05-24 11:55:00|8981.3|8978.9|8979.6|8977.2|8981.4|8979.3|8978.4|8976.3|556
1621857600000|2021-05-24 12:00:00|8979.7|8977.3|8979.4|8977|8981.3|8979.3|8977.8|8975.5|459
1621857900000|2021-05-24 12:05:00|8978.6|8977.1|8973.7|8972.2|8978.6|8977.1|8971.7|8969.7|513
1621858200000|2021-05-24 12:10:00|8972.6|8971.1|8973.1|8970.7|8973.5|8971.9|8970.3|8968.8|457
1621858500000|2021-05-24 12:15:00|8972.9|8970.5|8972.8|8971.3|8975.1|8973.1|8972.6|8970.5|340
1621858800000|2021-05-24 12:20:00|8973.2|8970.8|8974.3|8971.9|8974.3|8972.4|8971.6|8970.1|388
1621859100000|2021-05-24 12:25:00|8973.7|8972.2|8971.5|8969.1|8975.1|8973.1|8971.1|8968.7|244
1621859400000|2021-05-24 12:30:00|8971.4|8969|8972.7|8970.3|8973.6|8971.3|8970.3|8968|343
1621859700000|2021-05-24 12:35:00|8972.6|8970.2|8973.1|8971.6|8973.6|8971.6|8969.7|8967.4|399
1621860000000|2021-05-24 12:40:00|8973|8971.5|8975.1|8972.7|8975.1|8972.8|8972.8|8970.7|312
1621860300000|2021-05-24 12:45:00|8975|8972.6|8973.6|8972.1|8976.1|8974.1|8973.4|8971.3|324
1621860600000|2021-05-24 12:50:00|8974.1|8971.7|8973.7|8972.2|8975.8|8974|8973.4|8971.3|264
1621860900000|2021-05-24 12:55:00|8973.8|8972.3|8975.7|8973.3|8977.2|8975.2|8973.7|8971.6|349
1621861200000|2021-05-24 13:00:00|8975.1|8973.6|8977.8|8975.4|8978.6|8976.5|8972.8|8970.8|570
1621861500000|2021-05-24 13:05:00|8977.9|8975.5|8975.8|8973.4|8978.2|8975.9|8974.8|8973.1|428
1621861800000|2021-05-24 13:10:00|8975.9|8973.5|8979.3|8976.9|8979.4|8977|8974.5|8972.4|534
1621862100000|2021-05-24 13:15:00|8979.2|8976.8|8978.8|8976.4|8980.6|8978.2|8977.7|8975.6|508
1621862400000|2021-05-24 13:20:00|8978.9|8976.5|8976.6|8975.1|8980.3|8978.5|8976.4|8974|372
1621862700000|2021-05-24 13:25:00|8976.7|8975.2|8969|8966.6|8977.4|8975.4|8968.5|8966.1|427
1621863000000|2021-05-24 13:30:00|8969.1|8966.7|8970.6|8968.2|8971.9|8970|8968.1|8966|489
1621863300000|2021-05-24 13:35:00|8970.7|8968.3|8961.4|8959|8970.7|8968.6|8960.5|8958.5|551
1621863600000|2021-05-24 13:40:00|8961.3|8958.9|8964.6|8962.2|8966.5|8964.3|8960.2|8958.1|727
1621863900000|2021-05-24 13:45:00|8964.7|8962.3|8963.3|8961.8|8967.8|8966.1|8961.6|8959.7|644
1621864200000|2021-05-24 13:50:00|8963.4|8961.9|8961.7|8960.2|8964.5|8962.4|8960.7|8958.8|549
1621864500000|2021-05-24 13:55:00|8962|8959.6|8960.6|8958.2|8963.8|8962.1|8959.5|8957.6|608
1621864800000|2021-05-24 14:00:00|8960|8958.5|8962.1|8959.7|8962.7|8961.1|8958.6|8956.3|693
1621865100000|2021-05-24 14:05:00|8962.2|8959.8|8960.8|8959.3|8963.2|8961|8960|8958.2|465
1621865400000|2021-05-24 14:10:00|8960.9|8959.4|8960.6|8959.1|8961.9|8960|8958.9|8957.2|476
1621865700000|2021-05-24 14:15:00|8960.4|8958.9|8959.9|8958.4|8961.3|8959.5|8959.3|8957.1|470
1621866000000|2021-05-24 14:20:00|8959.8|8958.3|8960|8958.5|8960.9|8959|8957.7|8955.9|486
1621866300000|2021-05-24 14:25:00|8960.1|8958.6|8960.7|8959.2|8962.2|8960.2|8959.8|8957.9|436
1621866600000|2021-05-24 14:30:00|8960.5|8959|8962.3|8960.8|8963.3|8961.4|8959.9|8957.9|462
1621866900000|2021-05-24 14:35:00|8962.4|8960.9|8965.3|8962.9|8966.2|8964.2|8962.4|8960.4|458
1621867200000|2021-05-24 14:40:00|8965.1|8962.7|8961.3|8958.9|8966.4|8964.6|8960|8957.9|538
1621867500000|2021-05-24 14:45:00|8961.2|8958.8|8964.9|8962.5|8966.1|8964.1|8959.6|8957.2|751
1621867800000|2021-05-24 14:50:00|8965|8962.6|8966.5|8965|8969.3|8967.1|8964.1|8961.7|763
1621868100000|2021-05-24 14:55:00|8966.7|8965.2|8964.8|8963.3|8968.4|8966.4|8962.5|8960.7|716
1621868400000|2021-05-24 15:00:00|8965.2|8962.8|8963.8|8962.3|8965.9|8964|8962.7|8960.5|701
1621868700000|2021-05-24 15:05:00|8964.1|8961.7|8963.9|8962.4|8965.1|8963.1|8962.6|8960.6|415
1621869000000|2021-05-24 15:10:00|8963.8|8962.3|8969.4|8967|8969.6|8967.2|8963.5|8962|416
1621869300000|2021-05-24 15:15:00|8969.5|8967.1|8966.9|8964.5|8971|8969.3|8966.3|8964.5|401
1621869600000|2021-05-24 15:20:00|8966.6|8965.1|8967.8|8966.3|8968.3|8966.4|8964.7|8963.2|376
1621869900000|2021-05-24 15:25:00|8967.7|8966.2|8969.7|8968.2|8971|8969|8967.1|8965.6|457
1621870200000|2021-05-24 15:30:00|8969.6|8968.1|8973|8971.5|8974.4|8972.3|8969.4|8967.6|441
1621870500000|2021-05-24 15:35:00|8972.9|8971.4|8974|8972.5|8975.1|8973.4|8971.3|8969.3|489
1621870800000|2021-05-24 15:40:00|8974.3|8972.8|8974.4|8972.9|8975.1|8973.3|8973.2|8971.7|481
1621871100000|2021-05-24 15:45:00|8973.9|8972.4|8974.8|8972.4|8974.9|8973|8972|8970.3|373
1621871400000|2021-05-24 15:50:00|8974.4|8972.9|8974.7|8973.2|8976|8974.5|8973.3|8971.8|382
1621871700000|2021-05-24 15:55:00|8974.8|8973.3|8974.4|8972.9|8976.5|8974.8|8973.7|8971.6|375
1621872000000|2021-05-24 16:00:00|8974.3|8972.8|8971.2|8969.7|8974.6|8973.1|8971.1|8969.1|388
1621872300000|2021-05-24 16:05:00|8971.1|8969.6|8972.2|8970.7|8973.3|8971.5|8970.9|8969|367
1621872600000|2021-05-24 16:10:00|8972|8970.5|8971.6|8970.1|8973.9|8972|8970.8|8969.2|302
1621872900000|2021-05-24 16:15:00|8971.7|8970.2|8972.8|8971.3|8973.8|8971.8|8971.2|8969.3|210
1621873200000|2021-05-24 16:20:00|8972.7|8971.2|8973.6|8972.1|8974.5|8972.7|8972.4|8970.9|304
1621873500000|2021-05-24 16:25:00|8973.7|8972.2|8975.3|8973.8|8975.9|8974.1|8973.3|8971.3|236
1621873800000|2021-05-24 16:30:00|8975.2|8973.7|8974.2|8972.7|8975.8|8974|8974.1|8972.2|348
1621874100000|2021-05-24 16:35:00|8974.1|8972.6|8972|8970.5|8974.4|8972.7|8971.4|8969.7|384
1621874400000|2021-05-24 16:40:00|8971.9|8970.4|8971.9|8970.4|8972.3|8970.8|8971.2|8969.4|189
1621874700000|2021-05-24 16:45:00|8971.8|8970.3|8970.7|8969.2|8972.2|8970.7|8970.7|8969.2|211
1621875000000|2021-05-24 16:50:00|8970.5|8969|8970.3|8968.8|8971.3|8969.8|8970.2|8968.4|207
1621875300000|2021-05-24 16:55:00|8970.2|8968.7|8969.9|8968.4|8971.6|8969.8|8969.9|8968.4|237
1621875600000|2021-05-24 17:00:00|8970|8968.5|8972.1|8970.6|8973.1|8971.6|8969.9|8968.4|192
1621875900000|2021-05-24 17:05:00|8972|8970.5|8974.5|8973|8975.1|8973.6|8971.9|8970.4|225
1621876200000|2021-05-24 17:10:00|8974.4|8972.9|8973.7|8972.2|8974.8|8973.1|8973|8971|271
1621876500000|2021-05-24 17:15:00|8973.6|8972.1|8973.1|8971.6|8974.2|8972.3|8972.3|8970.7|194
1621876800000|2021-05-24 17:20:00|8973|8971.5|8972.1|8969.7|8973.9|8972.1|8971.3|8969.4|264
1621877100000|2021-05-24 17:25:00|8972.2|8969.8|8969.8|8968.3|8972.4|8970.6|8969.7|8968.1|214
1621877400000|2021-05-24 17:30:00|8969.7|8968.2|8968|8966.5|8970.9|8969.2|8967.9|8966.2|175
1621877700000|2021-05-24 17:35:00|8967.4|8965.9|8969.1|8967.6|8969.4|8967.6|8967.3|8965.4|235
1621878000000|2021-05-24 17:40:00|8969|8967.5|8969.2|8966.8|8969.7|8968.2|8968.7|8966.8|170
1621878300000|2021-05-24 17:45:00|8969.3|8966.9|8967.3|8965.8|8969.4|8967.2|8967.2|8965.2|155
1621878600000|2021-05-24 17:50:00|8967.4|8965.9|8967.8|8966.3|8968.4|8966.5|8966.9|8965.2|148
1621878900000|2021-05-24 17:55:00|8967.7|8966.2|8968|8966.5|8969.1|8967.4|8967.7|8966.2|175
1621879200000|2021-05-24 18:00:00|8968.1|8966.6|8968|8966.5|8968.7|8967.2|8967.7|8966|168
1621879500000|2021-05-24 18:05:00|8967.9|8966.4|8968|8966.5|8968.4|8966.8|8967.3|8965.5|189
1621879800000|2021-05-24 18:10:00|8968.1|8966.6|8968.2|8966.7|8968.5|8966.9|8966.9|8965|167
1621880100000|2021-05-24 18:15:00|8968.1|8966.6|8968.7|8966.3|8969.1|8967.6|8967.6|8965.5|143
1621880400000|2021-05-24 18:20:00|8968.8|8966.4|8969|8967.5|8969.6|8967.5|8968.5|8966.3|172
1621880700000|2021-05-24 18:25:00|8968.9|8967.4|8969.3|8966.9|8970.3|8968.3|8968.9|8966.8|158
1621881000000|2021-05-24 18:30:00|8969.4|8967|8969.3|8966.9|8970.5|8968.4|8969.3|8966.9|184
1621881300000|2021-05-24 18:35:00|8969.4|8967|8969.4|8967|8969.5|8967.6|8968.1|8966.1|181
1621881600000|2021-05-24 18:40:00|8969.3|8966.9|8970.6|8969.1|8970.7|8969.2|8969.1|8966.9|173
1621881900000|2021-05-24 18:45:00|8971|8968.6|8970|8967.6|8971.3|8969.1|8969.6|8967.4|206
1621882200000|2021-05-24 18:50:00|8969.9|8967.5|8969.5|8967.1|8970.1|8968.2|8968.5|8966.6|218
1621882500000|2021-05-24 18:55:00|8969.4|8967|8969.4|8967|8970.3|8968.2|8968.1|8966.1|289
1621882800000|2021-05-24 19:00:00|8969.5|8967.1|8969|8967.5|8970|8968.1|8968.7|8966.9|146
1621883100000|2021-05-24 19:05:00|8968.9|8967.4|8969.8|8968.3|8970|8968.3|8967.9|8966|207
1621883400000|2021-05-24 19:10:00|8969.7|8968.2|8970.2|8967.8|8970.3|8968.3|8968.6|8966.8|245
1621883700000|2021-05-24 19:15:00|8970.1|8967.7|8968.6|8966.2|8970.2|8968.2|8968.2|8966.1|97
1621884000000|2021-05-24 19:20:00|8968.1|8966.6|8969.4|8967|8969.8|8967.4|8967.3|8965.4|192
1621884300000|2021-05-24 19:25:00|8969.3|8966.9|8970.1|8967.7|8970.7|8968.3|8968.5|8966.5|163
1621884600000|2021-05-24 19:30:00|8970|8967.6|8970|8967.6|8970.4|8968.3|8969.4|8967|158
1621884900000|2021-05-24 19:35:00|8969.9|8967.5|8969.6|8968.1|8970.4|8968.3|8968.9|8966.9|137
1621885200000|2021-05-24 19:40:00|8970.1|8967.7|8969.2|8966.8|8970.4|8968.3|8968.6|8966.7|175
1621885500000|2021-05-24 19:45:00|8969.3|8966.9|8966.9|8964.5|8969.4|8967|8966.4|8964.4|294
1621885800000|2021-05-24 19:50:00|8966.5|8965|8967.4|8965.9|8968.1|8966.6|8966.4|8964.4|223
1621886100000|2021-05-24 19:55:00|8967.3|8965.8|8966.9|8965.4|8968.6|8966.6|8966.7|8965.2|267
1621886400000|2021-05-24 20:00:00|8967.4|8965|8967.9|8965.5|8968|8966|8966.2|8964.4|188
1621886700000|2021-05-24 20:05:00|8967.8|8965.4|8966.6|8965.1|8967.8|8965.8|8966.5|8965|59
1621887000000|2021-05-24 20:10:00|8966.7|8965.2|8967.7|8965.3|8968.3|8966.1|8966.6|8964.6|90
1621887300000|2021-05-24 20:15:00|8967.8|8965.4|8967.8|8965.4|8967.9|8965.9|8967.2|8965.2|49
1621887600000|2021-05-24 20:20:00|8967.9|8965.5|8968.7|8966.3|8968.8|8966.9|8967.4|8965.3|68
1621887900000|2021-05-24 20:25:00|8968.6|8966.2|8968.7|8966.3|8968.8|8966.7|8968|8965.9|90
1621888200000|2021-05-24 20:30:00|8968.6|8966.2|8969.4|8967|8969.6|8967.7|8968.6|8966.2|79
1621888500000|2021-05-24 20:35:00|8969.3|8966.9|8969.4|8967|8969.6|8967.6|8969.1|8966.9|103
1621888800000|2021-05-24 20:40:00|8969.3|8966.9|8970.2|8967.8|8970.3|8968.3|8968.8|8966.9|92
1621889100000|2021-05-24 20:45:00|8970.1|8967.7|8969.7|8967.3|8970.2|8967.8|8968.9|8966.8|127
1621889400000|2021-05-24 20:50:00|8969.8|8967.4|8970.1|8967.7|8970.4|8968|8969.3|8966.9|117
1621889700000|2021-05-24 20:55:00|8970|8967.6|8972.5|8967.5|8973.2|8968.5|8969.8|8966.9|218
1621890000000|2021-05-24 21:00:00|8972.8|8967.8|8970.5|8965.5|8973.9|8968.9|8970.2|8965.2|28
1621890300000|2021-05-24 21:05:00|8969.9|8964.9|8968.9|8963.9|8972.6|8967.6|8966.3|8961.3|117
1621890600000|2021-05-24 21:10:00|8969.1|8964.1|8969.5|8964.5|8972.3|8967.3|8968.5|8963.5|111
1621890900000|2021-05-24 21:15:00|8969.9|8964.9|8970.4|8965.4|8972.5|8967.5|8969.2|8964.2|114
1621891200000|2021-05-24 21:20:00|8970.8|8965.8|8969.2|8964.2|8971.5|8966.5|8968.5|8963.5|102
1621891500000|2021-05-24 21:25:00|8970.8|8965.8|8970.2|8965.2|8972.8|8967.8|8967.8|8962.8|104
1621891800000|2021-05-24 21:30:00|8970.7|8965.7|8970.7|8965.7|8971.9|8966.9|8968.1|8963.1|130
1621892100000|2021-05-24 21:35:00|8970.5|8965.5|8969.4|8964.4|8971.3|8966.3|8967.7|8962.7|151
1621892400000|2021-05-24 21:40:00|8969|8964|8971.4|8966.4|8972.3|8967.3|8967.4|8962.4|115
1621892700000|2021-05-24 21:45:00|8971.8|8966.8|8972.5|8967.5|8974.5|8969.5|8969.7|8964.7|179
1621893000000|2021-05-24 21:50:00|8972.1|8967.1|8970.5|8965.5|8973.1|8968.1|8968.4|8963.4|219
1621893300000|2021-05-24 21:55:00|8969.6|8964.6|8970.7|8965.7|8972.9|8967.9|8968.5|8963.5|229
1621893600000|2021-05-24 22:00:00|8970.9|8965.9|8970.2|8967.1|8972.6|8967.6|8969.1|8964.1|466
1621893900000|2021-05-24 22:05:00|8970.3|8967.2|8969.2|8966.8|8970.3|8967.3|8968.8|8966|168
1621894200000|2021-05-24 22:10:00|8969.1|8966.7|8969.4|8967|8969.9|8967.3|8969|8965.9|160
1621894500000|2021-05-24 22:15:00|8969.3|8966.9|8969.7|8967.3|8969.7|8967.3|8969.1|8966.3|124
1621894800000|2021-05-24 22:20:00|8969.6|8967.2|8969.7|8967.3|8970.5|8968.1|8969.3|8966.5|104
1621895100000|2021-05-24 22:25:00|8969.8|8967.4|8970.2|8967.8|8970.6|8968.2|8969.8|8967.4|60
1621895400000|2021-05-24 22:30:00|8970.4|8968|8970|8967.6|8970.8|8968.4|8969.6|8967.2|96
1621895700000|2021-05-24 22:35:00|8970.1|8967.7|8969.6|8967.2|8970.1|8967.7|8969.6|8967.2|77
1621896000000|2021-05-24 22:40:00|8969.7|8967.3|8969.5|8967.1|8969.8|8967.4|8968.8|8966.4|80
1621896300000|2021-05-24 22:45:00|8969.4|8967|8969.3|8966.9|8969.6|8967.2|8969|8966.6|71
1621896600000|2021-05-24 22:50:00|8969.5|8967.1|8970.1|8967.7|8970.1|8967.7|8968.8|8966.4|84
1621896900000|2021-05-24 22:55:00|8969.8|8967.4|8969.8|8967.4|8971|8968.6|8969.4|8967.2|103
1621897200000|2021-05-24 23:00:00|8969.9|8967.5|8970.5|8968.1|8971.1|8968.7|8969.6|8967.2|233
1621897500000|2021-05-24 23:05:00|8970.4|8968|8970.3|8967.9|8970.9|8968.5|8969.4|8967.1|216
1621897800000|2021-05-24 23:10:00|8970.2|8967.8|8970.9|8968.5|8971.7|8969.3|8969.8|8967.5|235
1621898100000|2021-05-24 23:15:00|8970.8|8968.4|8971.2|8968.8|8971.8|8969.4|8970.7|8968.3|219
1621898400000|2021-05-24 23:20:00|8971.3|8968.9|8970.7|8968.3|8971.9|8969.7|8970|8968.1|217
1621898700000|2021-05-24 23:25:00|8970.8|8968.4|8971.7|8969.3|8972.1|8970.1|8970.4|8968.3|189
1621899000000|2021-05-24 23:30:00|8971.8|8969.4|8970.5|8969|8971.8|8969.4|8970.4|8968.4|147
1621899300000|2021-05-24 23:35:00|8970.4|8968.9|8970.1|8967.7|8970.9|8969|8969.4|8967.5|75
1621899600000|2021-05-24 23:40:00|8970|8967.6|8970.9|8968.5|8971.1|8968.7|8969.6|8967.6|105
1621899900000|2021-05-24 23:45:00|8970.4|8968.9|8971.2|8968.8|8971.5|8969.4|8970.4|8968.4|117
1621900200000|2021-05-24 23:50:00|8971.3|8968.9|8971.4|8969.9|8971.9|8970|8970.3|8967.9|178
1621900500000|2021-05-24 23:55:00|8971.3|8969.8|8971.4|8969.9|8972.1|8970.3|8971.3|8969.5|241
1621900800000|2021-05-25 00:00:00|8971.3|8969.8|8971.3|8969.8|8972.9|8970.9|8970.2|8968.3|348
1621901100000|2021-05-25 00:05:00|8971.2|8969.7|8970.1|8967.7|8971.8|8969.8|8969.4|8967.3|234
1621901400000|2021-05-25 00:10:00|8970.2|8967.8|8969.3|8967.8|8970.4|8968.2|8968.7|8966.5|272
1621901700000|2021-05-25 00:15:00|8969.4|8967.9|8968.4|8966|8970|8968.1|8967.7|8965.8|225
1621902000000|2021-05-25 00:20:00|8968.5|8966.1|8970|8968.5|8970.7|8968.5|8967.7|8965.6|220
1621902300000|2021-05-25 00:25:00|8969.9|8968.4|8970|8967.6|8971|8969|8969.2|8967.3|287
1621902600000|2021-05-25 00:30:00|8969.7|8968.2|8969.9|8967.5|8970.7|8968.9|8969.3|8967.2|259
1621902900000|2021-05-25 00:35:00|8970|8967.6|8968.8|8967.3|8970.9|8969|8968.6|8966.5|295
1621903200000|2021-05-25 00:40:00|8968.9|8967.4|8969.1|8966.7|8970|8968.1|8968.5|8966.5|226
1621903500000|2021-05-25 00:45:00|8969.2|8966.8|8969.2|8966.8|8969.9|8967.9|8968.1|8966.5|205
1621903800000|2021-05-25 00:50:00|8969.1|8966.7|8967.5|8965.1|8969.4|8967.4|8966.5|8964.8|325
1621904100000|2021-05-25 00:55:00|8967.6|8965.2|8966.8|8964.4|8968.5|8966.3|8966.2|8964.1|304
1621904400000|2021-05-25 01:00:00|8966.7|8964.3|8964.5|8962.1|8967|8965|8963.9|8961.5|445
1621904700000|2021-05-25 01:05:00|8964.4|8962|8966.1|8963.7|8967|8965|8963.7|8961.4|314
1621905000000|2021-05-25 01:10:00|8966.2|8963.8|8962.8|8960.4|8966.6|8964.5|8962.3|8960.2|465
1621905300000|2021-05-25 01:15:00|8962.9|8960.5|8962.8|8960.4|8964.1|8962.1|8962.2|8960.1|407
1621905600000|2021-05-25 01:20:00|8962.9|8960.5|8963.6|8961.2|8965.2|8963.1|8962.9|8960.5|379
1621905900000|2021-05-25 01:25:00|8963.7|8961.3|8965|8962.6|8965.2|8963.2|8963.1|8961.2|217
1621906200000|2021-05-25 01:30:00|8965.1|8962.7|8960.7|8959.2|8965.4|8963.5|8960|8957.6|418
1621906500000|2021-05-25 01:35:00|8960.6|8959.1|8961.2|8959.7|8963.2|8961.2|8960|8957.8|457
1621906800000|2021-05-25 01:40:00|8961.3|8959.8|8962|8959.6|8962.3|8960.3|8960.2|8958.2|339
1621907100000|2021-05-25 01:45:00|8961.9|8959.5|8960.7|8958.3|8963|8961.1|8960.2|8958.2|274
1621907400000|2021-05-25 01:50:00|8960.6|8958.2|8962.7|8960.3|8962.8|8960.9|8960.3|8958.1|224
1621907700000|2021-05-25 01:55:00|8962.6|8960.2|8963.6|8961.2|8963.8|8961.8|8961.7|8959.7|266
1621908000000|2021-05-25 02:00:00|8963.7|8961.3|8963.4|8961|8964.6|8962.6|8962.4|8960.6|332
1621908300000|2021-05-25 02:05:00|8963.3|8960.9|8961.9|8959.5|8963.9|8962.2|8961.6|8959.4|284
1621908600000|2021-05-25 02:10:00|8961.8|8959.4|8962.6|8960.2|8962.9|8961.1|8961.3|8959.3|167
1621908900000|2021-05-25 02:15:00|8962.7|8960.3|8963.6|8961.2|8964.7|8963.1|8962.1|8960.3|250
1621909200000|2021-05-25 02:20:00|8963.7|8961.3|8963.3|8960.9|8964.9|8962.8|8962.8|8960.9|253
1621909500000|2021-05-25 02:25:00|8963.4|8961|8964.2|8961.8|8964.9|8963|8963|8960.9|271
1621909800000|2021-05-25 02:30:00|8964.3|8961.9|8962.5|8961|8965.3|8963.3|8962.4|8960.9|250
1621910100000|2021-05-25 02:35:00|8962.4|8960.9|8965.1|8962.7|8965.1|8963|8962.1|8960.2|235
1621910400000|2021-05-25 02:40:00|8965|8962.6|8964.2|8961.8|8965.1|8963.1|8963.4|8961.4|197
1621910700000|2021-05-25 02:45:00|8964.3|8961.9|8964.2|8961.8|8964.3|8962.4|8962.6|8960.5|233
1621911000000|2021-05-25 02:50:00|8964.1|8961.7|8964.2|8961.8|8964.6|8962.7|8963|8961.1|146
1621911300000|2021-05-25 02:55:00|8964.3|8961.9|8962.1|8960.6|8964.6|8962.6|8961.9|8960|299
1621911600000|2021-05-25 03:00:00|8962|8960.5|8962.7|8960.3|8964.3|8962.5|8962|8960|295
1621911900000|2021-05-25 03:05:00|8962.8|8960.4|8962|8959.6|8963.7|8961.5|8961.5|8959.3|308
1621912200000|2021-05-25 03:10:00|8961.8|8959.4|8961.9|8959.5|8962.7|8960.8|8961.4|8959.2|166
1621912500000|2021-05-25 03:15:00|8962|8959.6|8961.5|8960|8962.3|8960.3|8961.3|8959.3|175
1621912800000|2021-05-25 03:20:00|8961.3|8959.8|8962.9|8960.5|8962.9|8961|8960.9|8959.3|139
1621913100000|2021-05-25 03:25:00|8962.8|8960.4|8962.3|8960.8|8964.4|8962.4|8962.2|8960.3|245
1621913400000|2021-05-25 03:30:00|8962.2|8960.7|8962.3|8960.8|8964.6|8962.8|8962.1|8960.6|257
1621913700000|2021-05-25 03:35:00|8962.2|8960.7|8964.1|8962.6|8964.6|8962.8|8962.1|8960.6|255
1621914000000|2021-05-25 03:40:00|8964.5|8962.1|8964|8962.5|8964.6|8962.7|8961.9|8960.3|267
1621914300000|2021-05-25 03:45:00|8963.9|8962.4|8964.2|8962.7|8965|8963|8963.3|8961.5|286
1621914600000|2021-05-25 03:50:00|8964.1|8962.6|8964.1|8962.6|8964.7|8962.9|8963.3|8961.7|155
1621914900000|2021-05-25 03:55:00|8964.6|8962.2|8964|8962.5|8964.8|8962.9|8963.8|8961.8|120
1621915200000|2021-05-25 04:00:00|8964.1|8962.6|8964.5|8963|8964.7|8963.2|8963.8|8961.9|123
1621915500000|2021-05-25 04:05:00|8964.4|8962.9|8963.5|8961.1|8964.7|8963|8962.9|8961.1|166
1621915800000|2021-05-25 04:10:00|8963.6|8961.2|8963.6|8961.2|8964.3|8962.5|8963.1|8961.1|161
1621916100000|2021-05-25 04:15:00|8963.5|8961.1|8962.3|8960.8|8963.8|8961.7|8961.7|8959.6|250
1621916400000|2021-05-25 04:20:00|8962.4|8960.9|8964.6|8962.2|8964.6|8962.4|8962.3|8960.3|262
1621916700000|2021-05-25 04:25:00|8964.5|8962.1|8965.2|8962.8|8965.4|8963.5|8963.2|8961.6|217
1621917000000|2021-05-25 04:30:00|8965.3|8962.9|8964.7|8962.3|8965.4|8963.5|8964.2|8962.1|134
1621917300000|2021-05-25 04:35:00|8964.6|8962.2|8964.9|8963.4|8965.5|8963.5|8964.1|8962.2|120
1621917600000|2021-05-25 04:40:00|8965|8963.5|8964.5|8962.1|8965.5|8963.7|8963.8|8962|169
1621917900000|2021-05-25 04:45:00|8964.6|8962.2|8963.5|8961.1|8964.6|8962.7|8962.9|8961|106
1621918200000|2021-05-25 04:50:00|8963.6|8961.2|8963|8960.6|8963.6|8961.7|8962.1|8960.2|159
1621918500000|2021-05-25 04:55:00|8962.9|8960.5|8963.4|8961|8963.7|8961.8|8962.3|8960.2|179
1621918800000|2021-05-25 05:00:00|8963.1|8960.7|8962.2|8960.7|8963.7|8961.7|8961.7|8960.1|148
1621919100000|2021-05-25 05:05:00|8962.3|8960.8|8963.2|8961.7|8963.6|8961.8|8962.2|8960.3|143
1621919400000|2021-05-25 05:10:00|8963.3|8961.8|8962.8|8960.4|8963.8|8961.8|8962.4|8960.2|156
1621919700000|2021-05-25 05:15:00|8962.7|8960.3|8963.4|8961.9|8963.8|8961.9|8961.6|8959.5|178
1621920000000|2021-05-25 05:20:00|8963.3|8961.8|8963.4|8961|8964.1|8962|8962.6|8960.8|152
1621920300000|2021-05-25 05:25:00|8963.5|8961.1|8963.7|8961.3|8964.2|8962|8962.2|8960.3|152
1621920600000|2021-05-25 05:30:00|8963.6|8961.2|8965|8962.6|8965.4|8963.2|8963.6|8961.2|188
1621920900000|2021-05-25 05:35:00|8965.1|8962.7|8965.3|8962.9|8965.5|8963.9|8964.6|8962.6|226
1621921200000|2021-05-25 05:40:00|8965.4|8963|8966.3|8963.9|8966.7|8965|8964.8|8962.9|253
1621921500000|2021-05-25 05:45:00|8966.4|8964|8967.1|8964.7|8967.9|8965.7|8966.3|8964|242
1621921800000|2021-05-25 05:50:00|8967|8964.6|8966.8|8965.3|8967.9|8965.8|8966.4|8964.3|199
1621922100000|2021-05-25 05:55:00|8966.7|8965.2|8966.9|8964.5|8968.6|8966.8|8966.2|8964.4|328
1621922400000|2021-05-25 06:00:00|8967.4|8965|8966.9|8964.5|8969.3|8966.9|8966.1|8963.8|337
1621922700000|2021-05-25 06:05:00|8967|8964.6|8966.5|8965|8967.8|8966|8965.5|8963.9|323
1621923000000|2021-05-25 06:10:00|8966.4|8964.9|8965.2|8962.8|8967.2|8965.2|8964.7|8962.6|306
1621923300000|2021-05-25 06:15:00|8965.1|8962.7|8963|8961.5|8965.9|8963.7|8962.3|8960.5|462
1621923600000|2021-05-25 06:20:00|8962.9|8961.4|8960.2|8957.8|8963.4|8961.6|8957.5|8955.1|533
1621923900000|2021-05-25 06:25:00|8960|8957.6|8962|8959.6|8962.1|8960|8959.2|8957.1|421
1621924200000|2021-05-25 06:30:00|8961.5|8960|8958.8|8956.4|8963|8960.8|8957.9|8956|465
1621924500000|2021-05-25 06:35:00|8958.3|8956.8|8959.1|8957.6|8959.7|8957.8|8956.5|8954.6|484
1621924800000|2021-05-25 06:40:00|8959|8957.5|8951.6|8949.2|8959.4|8957.7|8949.5|8947.6|739
1621925100000|2021-05-25 06:45:00|8951|8949.5|8954.3|8951.9|8954.8|8953.3|8949.7|8947.5|676
1621925400000|2021-05-25 06:50:00|8954.4|8952|8954.6|8953.1|8955.7|8954.1|8952.6|8950.7|656
1621925700000|2021-05-25 06:55:00|8954.7|8953.2|8956.5|8954.1|8957.2|8955.7|8953.9|8952.3|712
1621926000000|2021-05-25 07:00:00|8956.1|8954.6|8946.6|8944.2|8957.3|8955.8|8946.4|8944|715
1621926300000|2021-05-25 07:05:00|8946.5|8944.1|8944.4|8942.9|8947.7|8945.6|8943.6|8941.8|638
1621926600000|2021-05-25 07:10:00|8944.5|8943|8944|8942.5|8945.5|8943.6|8942.1|8940.1|586
1621926900000|2021-05-25 07:15:00|8943.8|8942.3|8945.7|8943.3|8946.3|8944.1|8942.3|8940.3|479
1621927200000|2021-05-25 07:20:00|8945.8|8943.4|8944.4|8942|8946|8943.9|8942.7|8940.9|459
1621927500000|2021-05-25 07:25:00|8944.2|8941.8|8940.9|8938.5|8945.1|8943.1|8939.8|8937.8|424
1621927800000|2021-05-25 07:30:00|8941|8938.6|8942.3|8939.9|8944.4|8942.9|8940.2|8938|579
1621928100000|2021-05-25 07:35:00|8941.9|8940.4|8942|8939.6|8946.4|8944.7|8940.8|8939.1|528
1621928400000|2021-05-25 07:40:00|8941.9|8939.5|8941.9|8939.5|8942|8940.2|8936.8|8934.9|424
1621928700000|2021-05-25 07:45:00|8941.6|8939.2|8939.7|8937.3|8944.7|8942.8|8939.5|8937.3|555
1621929000000|2021-05-25 07:50:00|8939.8|8937.4|8940.8|8938.4|8942.3|8940.3|8935.3|8932.9|643
1621929300000|2021-05-25 07:55:00|8940.6|8938.2|8941.2|8938.8|8943.3|8941.8|8937.8|8936.3|612
1621929600000|2021-05-25 08:00:00|8941.1|8938.7|8941.7|8940.2|8946|8943.6|8940.1|8938.1|862
1621929900000|2021-05-25 08:05:00|8941.6|8940.1|8944.7|8942.3|8944.9|8942.5|8938.8|8937.1|470
1621930200000|2021-05-25 08:10:00|8944.9|8942.5|8945.6|8943.2|8950.7|8948.3|8943.4|8941.3|708
1621930500000|2021-05-25 08:15:00|8945.2|8943.7|8945.9|8943.5|8947.2|8944.8|8941.4|8939.1|733
1621930800000|2021-05-25 08:20:00|8945.8|8943.4|8944|8942.5|8948.2|8946.7|8943.1|8941.2|615
1621931100000|2021-05-25 08:25:00|8943.9|8942.4|8945.1|8942.7|8946.8|8944.9|8942.3|8940.8|494
1621931400000|2021-05-25 08:30:00|8944.7|8943.2|8948.3|8946.8|8949.2|8947.3|8944.4|8942.7|468
1621931700000|2021-05-25 08:35:00|8948.2|8946.7|8943.2|8941.7|8948.7|8947.2|8941.7|8939.7|438
1621932000000|2021-05-25 08:40:00|8943.1|8941.6|8941.5|8939.1|8943.2|8941.7|8939.2|8937.6|505
1621932300000|2021-05-25 08:45:00|8941.4|8939|8939.2|8937.7|8941.4|8939.7|8934.8|8932.9|575
1621932600000|2021-05-25 08:50:00|8939.1|8937.6|8941.9|8940.4|8942.9|8941|8939.1|8937.6|386
1621932900000|2021-05-25 08:55:00|8942|8940.5|8936.5|8935|8942.7|8940.5|8936.1|8934.6|476
1621933200000|2021-05-25 09:00:00|8936.4|8934.9|8932.7|8931.2|8936.9|8935.4|8932.7|8930.9|407
1621933500000|2021-05-25 09:05:00|8933|8931.5|8933.7|8932.2|8934.6|8932.8|8931.2|8929.7|368
1621933800000|2021-05-25 09:10:00|8933.6|8932.1|8935.4|8933|8936.8|8934.7|8933.3|8931.4|354
1621934100000|2021-05-25 09:15:00|8935.1|8932.7|8934.4|8932.9|8936.1|8934.6|8934.3|8932.1|375
1621934400000|2021-05-25 09:20:00|8934.3|8932.8|8936|8933.6|8938.8|8936.8|8933.4|8931.9|403
1621934700000|2021-05-25 09:25:00|8935.5|8934|8935.4|8933|8936.5|8934.1|8932.2|8930.2|537
1621935000000|2021-05-25 09:30:00|8935.3|8932.9|8935.5|8934|8937.6|8935.6|8933.9|8932.4|496
1621935300000|2021-05-25 09:35:00|8935.6|8934.1|8936|8934.5|8936.6|8934.7|8934.4|8932.9|400
1621935600000|2021-05-25 09:40:00|8935.9|8934.4|8935.9|8934.4|8938.1|8936.3|8935.9|8934|238
1621935900000|2021-05-25 09:45:00|8935.8|8934.3|8938.2|8935.8|8939.1|8937.6|8935.1|8933.5|377
1621936200000|2021-05-25 09:50:00|8938.3|8935.9|8939.9|8938.4|8940.2|8938.7|8936.1|8934.6|332
1621936500000|2021-05-25 09:55:00|8940|8938.5|8940.7|8939.2|8941.1|8939.6|8938.9|8937.1|377
1621936800000|2021-05-25 10:00:00|8940.6|8939.1|8942.6|8941.1|8943.5|8942|8940.2|8938.2|354
1621937100000|2021-05-25 10:05:00|8942.5|8941|8943.9|8942.4|8947|8944.6|8942.2|8940.7|528
1621937400000|2021-05-25 10:10:00|8944.1|8942.6|8943.1|8941.6|8946.6|8944.6|8942.7|8940.7|398
1621937700000|2021-05-25 10:15:00|8943|8941.5|8940.9|8939.4|8943.4|8941.9|8939.9|8938.2|377
1621938000000|2021-05-25 10:20:00|8940.7|8939.2|8942.9|8941.4|8943.1|8941.6|8940.2|8938.7|374
1621938300000|2021-05-25 10:25:00|8942.8|8941.3|8944.5|8943|8945.2|8943.4|8941.5|8939.8|324
1621938600000|2021-05-25 10:30:00|8944.3|8942.8|8949.6|8948.1|8950.3|8948.4|8943.8|8942.1|407
1621938900000|2021-05-25 10:35:00|8949.5|8948|8950.9|8949.4|8951.5|8950|8948.8|8946.6|361
1621939200000|2021-05-25 10:40:00|8951|8949.5|8949.9|8947.5|8951.4|8949.6|8949.3|8947.5|341
1621939500000|2021-05-25 10:45:00|8950.1|8947.7|8950.7|8948.3|8951|8949.1|8947.7|8945.6|312
1621939800000|2021-05-25 10:50:00|8950.6|8948.2|8950.9|8949.4|8951.3|8949.8|8949.2|8947.4|275
1621940100000|2021-05-25 10:55:00|8950.8|8949.3|8952.8|8951.3|8953.2|8951.7|8950.8|8949.3|287
1621940400000|2021-05-25 11:00:00|8952.7|8951.2|8952.6|8951.1|8953|8951.3|8950.7|8949|317
1621940700000|2021-05-25 11:05:00|8952.5|8951|8950.5|8949|8954.3|8952.8|8948.7|8946.6|512
1621941000000|2021-05-25 11:10:00|8950.4|8948.9|8952|8950.5|8954.3|8952.4|8950.4|8948.9|347
1621941300000|2021-05-25 11:15:00|8951.9|8950.4|8953.4|8951.9|8953.7|8952.1|8950.7|8949.1|352
1621941600000|2021-05-25 11:20:00|8953.5|8952|8954.1|8952.6|8954.5|8953|8953.2|8951.6|246
1621941900000|2021-05-25 11:25:00|8954|8952.5|8951|8948.6|8954.2|8952.7|8949.2|8947.2|436
1621942200000|2021-05-25 11:30:00|8951.1|8948.7|8953.4|8951.9|8954.2|8952.3|8949.5|8948|471
1621942500000|2021-05-25 11:35:00|8953.3|8951.8|8951.3|8949.8|8954.2|8952.7|8950.3|8948.8|368
1621942800000|2021-05-25 11:40:00|8951.2|8949.7|8953.5|8952|8954|8952.4|8951|8949.5|329
1621943100000|2021-05-25 11:45:00|8953.4|8951.9|8952.3|8950.8|8955.4|8953.9|8951.7|8950.2|339
1621943400000|2021-05-25 11:50:00|8952.4|8950.9|8950.1|8948.6|8954.1|8952.2|8949.9|8948.2|392
1621943700000|2021-05-25 11:55:00|8950|8948.5|8952.7|8951.2|8953.6|8951.7|8949.3|8947.8|486
1621944000000|2021-05-25 12:00:00|8952.6|8951.1|8951.2|8949.7|8954.1|8952.5|8950.3|8948.8|397
1621944300000|2021-05-25 12:05:00|8951|8949.5|8952.1|8950.6|8953.7|8951.7|8949.5|8947.6|452
1621944600000|2021-05-25 12:10:00|8952.2|8950.7|8951.2|8949.7|8953.6|8951.7|8951.1|8949|327
1621944900000|2021-05-25 12:15:00|8951.1|8949.6|8952.4|8950.9|8953|8951.4|8950.2|8948.2|420
1621945200000|2021-05-25 12:20:00|8952.3|8950.8|8957.7|8956.2|8958.2|8956.7|8952.2|8950.5|466
1621945500000|2021-05-25 12:25:00|8957.6|8956.1|8957.7|8956.2|8959|8957.2|8956.6|8954.6|381
1621945800000|2021-05-25 12:30:00|8957.6|8956.1|8961.3|8958.9|8961.6|8960|8957.4|8955.9|387
1621946100000|2021-05-25 12:35:00|8961.4|8959|8958.1|8956.6|8963.8|8961.9|8957|8954.9|602
1621946400000|2021-05-25 12:40:00|8958.2|8956.7|8959|8957.5|8961.3|8959.4|8957.3|8955.4|371
1621946700000|2021-05-25 12:45:00|8959.1|8957.6|8961.6|8960.1|8962.7|8961|8959.1|8957.2|428
1621947000000|2021-05-25 12:50:00|8962.1|8959.7|8964|8962.5|8965.6|8964.1|8961.4|8959.4|449
1621947300000|2021-05-25 12:55:00|8964.1|8962.6|8963.6|8961.2|8965.8|8963.6|8961.3|8959.3|488
1621947600000|2021-05-25 13:00:00|8963.7|8961.3|8962.6|8961.1|8965.7|8964.2|8962.1|8960.5|470
1621947900000|2021-05-25 13:05:00|8962.5|8961|8960.7|8959.2|8964.4|8962.4|8959.8|8958.1|539
1621948200000|2021-05-25 13:10:00|8960.6|8959.1|8961|8959.5|8963.2|8961.6|8960.5|8958.6|466
1621948500000|2021-05-25 13:15:00|8960.9|8959.4|8959.8|8958.3|8962.8|8960.9|8959.8|8957.8|573
1621948800000|2021-05-25 13:20:00|8959.9|8958.4|8961.6|8960.1|8964.1|8962.6|8958.8|8957.3|573
1621949100000|2021-05-25 13:25:00|8961.5|8960|8960.6|8959.1|8962|8960.5|8958|8956.4|534
1621949400000|2021-05-25 13:30:00|8960.8|8959.3|8961.6|8960.1|8962.4|8960.7|8957.3|8955.8|513
1621949700000|2021-05-25 13:35:00|8961.7|8960.2|8962.2|8960.7|8962.5|8961|8957.6|8955.7|520
1621950000000|2021-05-25 13:40:00|8961.2|8959.7|8956.7|8955.2|8964.2|8962.3|8955.9|8954|515
1621950300000|2021-05-25 13:45:00|8957.1|8954.7|8958|8955.6|8959.4|8957.7|8954.9|8952.8|506
1621950600000|2021-05-25 13:50:00|8957.9|8955.5|8959.1|8957.6|8960.7|8958.7|8957.3|8955.4|567
1621950900000|2021-05-25 13:55:00|8959|8957.5|8959.6|8957.2|8960.2|8958.1|8956.1|8954.1|446
1621951200000|2021-05-25 14:00:00|8959.5|8957.1|8955|8953.5|8962.3|8959.9|8954.5|8952.5|643
1621951500000|2021-05-25 14:05:00|8955.1|8953.6|8959.4|8957.9|8959.6|8958.1|8954.9|8953|506
1621951800000|2021-05-25 14:10:00|8959.2|8957.7|8960.3|8957.9|8963.8|8961.8|8959.1|8957.2|452
1621952100000|2021-05-25 14:15:00|8960.4|8958|8963.6|8962.1|8963.9|8962.4|8959.2|8957.2|508
1621952400000|2021-05-25 14:20:00|8963.5|8962|8962.1|8959.7|8964.6|8963.1|8961.6|8959.4|576
1621952700000|2021-05-25 14:25:00|8962|8959.6|8959.6|8957.2|8963.7|8961.8|8959.1|8957.1|435
1621953000000|2021-05-25 14:30:00|8959.7|8957.3|8964.5|8962.1|8964.6|8963.1|8959|8957.1|590
1621953300000|2021-05-25 14:35:00|8964.4|8962|8962|8960.5|8965.1|8963.2|8961.7|8959.6|467
1621953600000|2021-05-25 14:40:00|8962.1|8960.6|8959.1|8956.7|8963.1|8961.3|8957.8|8956.3|549
1621953900000|2021-05-25 14:45:00|8959|8956.6|8955.9|8954.4|8963|8961.5|8955.4|8953.6|516
1621954200000|2021-05-25 14:50:00|8955.8|8954.3|8964.5|8963|8967|8965|8955.8|8954.3|791
1621954500000|2021-05-25 14:55:00|8964.7|8963.2|8963.8|8962.3|8966.3|8964.8|8961.3|8959.2|869
1621954800000|2021-05-25 15:00:00|8964.2|8962.7|8961.7|8960.2|8965.2|8963.7|8961.5|8959.5|734
1621955100000|2021-05-25 15:05:00|8961.6|8960.1|8963|8961.5|8966.1|8964.2|8961.6|8960.1|560
1621955400000|2021-05-25 15:10:00|8963.1|8961.6|8963.9|8962.4|8965.7|8963.7|8962.6|8960.4|393
1621955700000|2021-05-25 15:15:00|8963.8|8962.3|8965.3|8963.8|8966.4|8964.9|8963.8|8962.2|439
1621956000000|2021-05-25 15:20:00|8965.4|8963.9|8969.4|8967.9|8970.2|8968.6|8965.3|8963.8|571
1621956300000|2021-05-25 15:25:00|8969.5|8968|8969.5|8968|8972.6|8970.7|8968.6|8966.9|573
1621956600000|2021-05-25 15:30:00|8969.4|8967.9|8969.5|8968|8970.8|8968.9|8967.8|8966.3|517
1621956900000|2021-05-25 15:35:00|8969.4|8967.9|8967.4|8965.9|8970.4|8968.6|8966.6|8964.7|457
1621957200000|2021-05-25 15:40:00|8967.7|8966.2|8967.7|8966.2|8969.5|8967.4|8967|8965.1|388
1621957500000|2021-05-25 15:45:00|8967.8|8966.3|8964.5|8963|8968.8|8966.8|8963.8|8962.2|440
1621957800000|2021-05-25 15:50:00|8964.8|8963.3|8969.9|8968.4|8970.7|8968.7|8964.1|8962.1|516
1621958100000|2021-05-25 15:55:00|8970|8968.5|8971.5|8970|8972.9|8971|8969.5|8967.7|572
1621958400000|2021-05-25 16:00:00|8971.6|8970.1|8972.4|8970.9|8973.8|8971.7|8970.5|8969|549
1621958700000|2021-05-25 16:05:00|8972.2|8970.7|8974.6|8973.1|8976|8974|8971.8|8969.9|577
1621959000000|2021-05-25 16:10:00|8974.5|8973|8972.6|8971.1|8975.2|8973.5|8971.6|8970.1|338
1621959300000|2021-05-25 16:15:00|8972.5|8971|8971.7|8969.3|8973.1|8971.2|8969.7|8968|418
1621959600000|2021-05-25 16:20:00|8971.6|8969.2|8971.6|8969.2|8971.8|8969.7|8969.1|8967.6|328
1621959900000|2021-05-25 16:25:00|8971.7|8969.3|8969.6|8968.1|8972.1|8970.1|8969.3|8967.3|387
1621960200000|2021-05-25 16:30:00|8969.7|8968.2|8968.2|8965.8|8970.5|8968.5|8967.5|8965.6|323
1621960500000|2021-05-25 16:35:00|8968.1|8965.7|8967.1|8965.6|8969.3|8967.7|8966.9|8965|288
1621960800000|2021-05-25 16:40:00|8967.2|8965.7|8967|8965.5|8968.8|8966.9|8966.7|8964.9|279
1621961100000|2021-05-25 16:45:00|8967.1|8965.6|8970.7|8969.2|8971.2|8969.7|8967|8965.5|378
1621961400000|2021-05-25 16:50:00|8970.8|8969.3|8967.9|8966.4|8971|8969.5|8966.5|8964.4|282
1621961700000|2021-05-25 16:55:00|8967.8|8966.3|8964.9|8963.4|8967.8|8966.3|8964.5|8963|449
1621962000000|2021-05-25 17:00:00|8964.8|8963.3|8964.4|8962.9|8966.1|8964.3|8963.5|8962|336
1621962300000|2021-05-25 17:05:00|8964.3|8962.8|8964.6|8963.1|8965.5|8963.8|8963.8|8962.1|290
1621962600000|2021-05-25 17:10:00|8964.7|8963.2|8965.3|8963.8|8966.1|8964.6|8964.1|8962.6|335
1621962900000|2021-05-25 17:15:00|8965.2|8963.7|8965.4|8963.9|8966.5|8965|8965.1|8963.6|322
1621963200000|2021-05-25 17:20:00|8965.5|8964|8960.7|8959.2|8965.6|8964.1|8959.7|8957.6|389
1621963500000|2021-05-25 17:25:00|8961.1|8959.6|8958.8|8957.3|8962.2|8960.7|8958.4|8956.9|398
1621963800000|2021-05-25 17:30:00|8958.7|8957.2|8956.1|8954.6|8959|8957.5|8954.8|8953.3|420
1621964100000|2021-05-25 17:35:00|8956.2|8954.7|8956|8954.5|8956.8|8954.8|8954.3|8952.8|347
1621964400000|2021-05-25 17:40:00|8956.1|8954.6|8956.2|8954.7|8957.5|8956|8955.8|8954.3|240
1621964700000|2021-05-25 17:45:00|8956.1|8954.6|8956.3|8954.8|8956.9|8955.4|8955.4|8953.8|341
1621965000000|2021-05-25 17:50:00|8956.4|8954.9|8956.6|8955.1|8957.4|8955.9|8955.6|8954.1|290
1621965300000|2021-05-25 17:55:00|8956.5|8955|8957.4|8955.9|8958.4|8956.9|8955.9|8954.4|322
1621965600000|2021-05-25 18:00:00|8957.5|8956|8957|8955.5|8958.4|8956.9|8956.8|8955.3|434
1621965900000|2021-05-25 18:05:00|8956.9|8955.4|8955.9|8954.4|8959|8957.5|8955.9|8954|220
1621966200000|2021-05-25 18:10:00|8956|8954.5|8954.9|8953.4|8957.7|8956.2|8954.9|8953.4|273
1621966500000|2021-05-25 18:15:00|8955|8953.5|8955.7|8954.2|8956.1|8954.6|8954.9|8953.4|202
1621966800000|2021-05-25 18:20:00|8955.6|8954.1|8956.9|8955.4|8957.1|8955.6|8955.6|8954.1|188
1621967100000|2021-05-25 18:25:00|8957|8955.5|8956|8954.5|8957.5|8956|8955.6|8953.6|265
1621967400000|2021-05-25 18:30:00|8956.1|8954.6|8954.5|8953|8956.7|8954.9|8954.4|8952.9|325
1621967700000|2021-05-25 18:35:00|8954.4|8952.9|8954.2|8952.7|8954.7|8953.1|8953.6|8951.7|265
1621968000000|2021-05-25 18:40:00|8954.1|8952.6|8951.9|8950.4|8954.5|8953|8951.3|8949.5|392
1621968300000|2021-05-25 18:45:00|8951.8|8950.3|8953.6|8952.1|8954.6|8953.1|8951.8|8950.1|218
1621968600000|2021-05-25 18:50:00|8953.8|8952.3|8954.1|8952.6|8954.4|8952.9|8953.5|8952|237
1621968900000|2021-05-25 18:55:00|8954.2|8952.7|8952|8950.5|8954.3|8952.8|8951.5|8950|280
1621969200000|2021-05-25 19:00:00|8951.9|8950.4|8952.8|8951.3|8953.2|8951.7|8951.7|8950.2|210
1621969500000|2021-05-25 19:05:00|8952.9|8951.4|8952.8|8951.3|8953|8951.5|8951.9|8949.9|180
1621969800000|2021-05-25 19:10:00|8952.7|8951.2|8952.8|8951.3|8953.1|8951.6|8951.9|8950.4|161
1621970100000|2021-05-25 19:15:00|8952.7|8951.2|8953.7|8952.2|8954.5|8952.6|8952.4|8950.9|160
1621970400000|2021-05-25 19:20:00|8953.8|8952.3|8953.6|8952.1|8953.9|8952.4|8952.7|8951.2|160
1621970700000|2021-05-25 19:25:00|8953.5|8952|8953.6|8952.1|8954.3|8952.8|8953.3|8951.8|177
1621971000000|2021-05-25 19:30:00|8953.5|8952|8952.9|8951.4|8954.1|8952.6|8952.8|8951.3|228
1621971300000|2021-05-25 19:35:00|8953.2|8951.7|8953.5|8952|8953.7|8952.2|8952.7|8951.2|182
1621971600000|2021-05-25 19:40:00|8953.4|8951.9|8954.4|8952.9|8954.5|8953|8952.7|8951.2|156
1621971900000|2021-05-25 19:45:00|8954.5|8953|8954.2|8952.7|8954.7|8953.2|8953.7|8952.2|148
1621972200000|2021-05-25 19:50:00|8954.3|8952.8|8955.8|8954.3|8956.6|8955.1|8954.1|8952.6|170
1621972500000|2021-05-25 19:55:00|8955.7|8954.2|8954.3|8952.8|8955.7|8954.2|8953.5|8952|282
1621972800000|2021-05-25 20:00:00|8954.4|8952.9|8954.3|8952.8|8955.1|8953.6|8954.2|8952.7|179
1621973100000|2021-05-25 20:05:00|8954.2|8952.7|8954.3|8952.8|8954.4|8952.9|8953.9|8952.4|61
1621973400000|2021-05-25 20:10:00|8954.2|8952.7|8954.3|8952.8|8954.5|8953|8954|8952.5|71
1621973700000|2021-05-25 20:15:00|8954.2|8952.7|8953.5|8952|8954.4|8952.9|8953.4|8951.9|68
1621974000000|2021-05-25 20:20:00|8953.4|8951.9|8953.6|8952.1|8953.6|8952.1|8953.4|8951.9|37
1621974300000|2021-05-25 20:25:00|8953.5|8952|8955.1|8953.6|8955.5|8954|8953.4|8951.9|72
1621974600000|2021-05-25 20:30:00|8955.2|8953.7|8954.3|8952.8|8955.3|8953.8|8954|8952.5|108
1621974900000|2021-05-25 20:35:00|8954.2|8952.7|8954.4|8952.9|8954.6|8953.1|8954.2|8952.7|72
1621975200000|2021-05-25 20:40:00|8954.5|8953|8954.3|8952.8|8955.1|8953.6|8953.6|8952.1|135
1621975500000|2021-05-25 20:45:00|8954.4|8952.9|8954.5|8953|8955.5|8953.4|8954.2|8952|184
1621975800000|2021-05-25 20:50:00|8954.3|8952.8|8954.4|8952|8955.5|8953.1|8954|8951.9|213
1621976100000|2021-05-25 20:55:00|8954.5|8952.1|8957.6|8952.6|8958.4|8953.4|8953.1|8949.2|577
1621976400000|2021-05-25 21:00:00|8957.5|8952.5|8955.6|8950.6|8961.3|8956.3|8954.7|8949.7|180
1621976700000|2021-05-25 21:05:00|8955.4|8950.4|8957.6|8952.6|8958.5|8953.5|8952.9|8947.9|189
1621977000000|2021-05-25 21:10:00|8957.5|8952.5|8957.3|8952.3|8958.4|8953.4|8954.7|8949.7|180
1621977300000|2021-05-25 21:15:00|8957|8952|8957.4|8952.4|8959.2|8954.2|8956.5|8951.5|136
1621977600000|2021-05-25 21:20:00|8957.2|8952.2|8955.7|8950.7|8959.1|8954.1|8955.3|8950.3|166
1621977900000|2021-05-25 21:25:00|8955.6|8950.6|8954.6|8949.6|8957.2|8952.2|8954.1|8949.1|145
1621978200000|2021-05-25 21:30:00|8955.9|8950.9|8958.2|8953.2|8958.9|8953.9|8954.1|8949.1|487
1621978500000|2021-05-25 21:35:00|8956.8|8951.8|8956.9|8951.9|8957.9|8952.9|8955.4|8950.4|268
1621978800000|2021-05-25 21:40:00|8957|8952|8956|8951|8957.2|8952.2|8954.7|8949.7|368
1621979100000|2021-05-25 21:45:00|8955.7|8950.7|8956.2|8951.2|8957.9|8952.9|8954.6|8949.6|297
1621979400000|2021-05-25 21:50:00|8956.3|8951.3|8954.7|8949.7|8956.7|8951.7|8952.1|8947.1|199
1621979700000|2021-05-25 21:55:00|8954.6|8949.6|8957.1|8952.1|8958|8953|8953.3|8948.3|206
1621980000000|2021-05-25 22:00:00|8957.5|8952.5|8955.1|8952.5|8959.2|8954.2|8954.8|8950.7|294
1621980300000|2021-05-25 22:05:00|8955.2|8952.4|8955.2|8952.5|8955.5|8952.8|8954.4|8952|179
1621980600000|2021-05-25 22:10:00|8955.1|8952.6|8955.1|8952.5|8955.7|8952.8|8954.7|8951.9|109
1621980900000|2021-05-25 22:15:00|8955.5|8952.1|8956.2|8953.8|8956.3|8953.9|8955.1|8952.1|119
1621981200000|2021-05-25 22:20:00|8956|8953.6|8955.5|8953.1|8956.6|8954.2|8955|8952.6|153
1621981500000|2021-05-25 22:25:00|8955.6|8953.2|8955.6|8953.2|8955.9|8953.5|8955.2|8952.8|85
1621981800000|2021-05-25 22:30:00|8955.5|8953.1|8955.4|8953|8955.8|8953.4|8954.4|8952|127
1621982100000|2021-05-25 22:35:00|8955.5|8953.1|8955.4|8953|8955.7|8953.4|8954.9|8952.6|91
1621982400000|2021-05-25 22:40:00|8955.3|8952.9|8955.5|8953.1|8956.4|8954|8955.3|8952.9|113
1621982700000|2021-05-25 22:45:00|8955.4|8953|8954.7|8952.3|8955.6|8953.2|8954.5|8952.1|128
1621983000000|2021-05-25 22:50:00|8955.3|8952.9|8953.8|8951.4|8955.5|8953.1|8953.1|8950.7|134
1621983300000|2021-05-25 22:55:00|8953.7|8951.3|8953.5|8951.1|8954.6|8952|8953.3|8950.9|147
1621983600000|2021-05-25 23:00:00|8953.6|8951.2|8953.8|8951.4|8954.8|8952.4|8952.9|8950.5|182
1621983900000|2021-05-25 23:05:00|8953.7|8951.3|8954.9|8952.5|8955.6|8953.2|8953.6|8951.2|197
1621984200000|2021-05-25 23:10:00|8954.8|8952.4|8955.9|8953.5|8956|8953.6|8954.8|8952.4|175
1621984500000|2021-05-25 23:15:00|8956|8953.6|8955.9|8953.5|8956.6|8954.6|8955.4|8953|241
1621984800000|2021-05-25 23:20:00|8956|8953.6|8955.3|8952.9|8956.3|8954.3|8955|8952.8|163
1621985100000|2021-05-25 23:25:00|8955.4|8953|8956.1|8953.7|8956.6|8954.2|8955.3|8952.9|115
1621985400000|2021-05-25 23:30:00|8956|8953.6|8956.1|8953.7|8957|8954.6|8956|8953.6|96
1621985700000|2021-05-25 23:35:00|8956.2|8953.8|8956.5|8954.1|8957.2|8955|8955.2|8953.5|171
1621986000000|2021-05-25 23:40:00|8956.6|8954.2|8957.6|8955.2|8957.7|8955.5|8956.1|8954.1|115
1621986300000|2021-05-25 23:45:00|8957.5|8955.1|8958.3|8955.9|8958.5|8956.2|8956.4|8954.4|139
1621986600000|2021-05-25 23:50:00|8958.2|8955.8|8957.8|8955.4|8958.7|8956.3|8957.6|8955.2|117
1621986900000|2021-05-25 23:55:00|8957.7|8955.3|8957.9|8955.5|8958.7|8956.7|8957|8954.8|140
1621987200000|2021-05-26 00:00:00|8957.8|8955.4|8954.5|8952.1|8959|8956.9|8954.5|8952.1|323
1621987500000|2021-05-26 00:05:00|8954.6|8952.2|8954.7|8952.3|8955.6|8953.2|8953.6|8951.2|269
1621987800000|2021-05-26 00:10:00|8954.8|8952.4|8952.5|8951|8955.1|8952.9|8952.2|8949.8|250
1621988100000|2021-05-26 00:15:00|8952.6|8951.1|8953.1|8950.7|8953.2|8951.1|8951.8|8949.7|171
1621988400000|2021-05-26 00:20:00|8953|8950.6|8951.7|8950.2|8953.2|8950.8|8951.6|8949.6|129
1621988700000|2021-05-26 00:25:00|8951.6|8950.1|8952.5|8950.1|8952.6|8950.5|8951.2|8948.9|172
1621989000000|2021-05-26 00:30:00|8952.6|8950.2|8953|8950.6|8954|8951.6|8951.7|8949.8|182
1621989300000|2021-05-26 00:35:00|8952.9|8950.5|8954|8951.6|8954.4|8952|8952.6|8950.5|174
1621989600000|2021-05-26 00:40:00|8954.1|8951.7|8954.8|8952.4|8954.9|8952.5|8952.8|8950.6|197
1621989900000|2021-05-26 00:45:00|8954.9|8952.5|8954.9|8953.4|8955.6|8953.5|8954.4|8952|138
1621990200000|2021-05-26 00:50:00|8955|8953.5|8955.9|8953.5|8956.4|8954|8954.1|8952|346
1621990500000|2021-05-26 00:55:00|8956|8953.6|8957|8954.6|8957.2|8955.2|8953.4|8951.4|282
1621990800000|2021-05-26 01:00:00|8956.9|8954.5|8955.7|8953.3|8957|8954.8|8954.2|8952|312
1621991100000|2021-05-26 01:05:00|8955.4|8953.9|8956.9|8954.5|8957.9|8955.6|8955.1|8953.1|338
1621991400000|2021-05-26 01:10:00|8957.1|8954.7|8956.8|8954.4|8957.3|8955.4|8956|8953.8|253
1621991700000|2021-05-26 01:15:00|8956.9|8954.5|8957.9|8955.5|8958|8956.2|8956|8954.1|281
1621992000000|2021-05-26 01:20:00|8957|8955.6|8958.8|8956.4|8958.9|8956.7|8956.2|8954.2|241
1621992300000|2021-05-26 01:25:00|8958.7|8956.3|8957.8|8955.4|8958.7|8956.3|8957|8954.9|193
1621992600000|2021-05-26 01:30:00|8957.7|8955.3|8956.8|8955.3|8957.9|8956|8956.5|8954.3|231
1621992900000|2021-05-26 01:35:00|8956.9|8955.4|8956.3|8953.9|8957.3|8955.4|8954.9|8953.1|189
1621993200000|2021-05-26 01:40:00|8956.2|8953.8|8956.8|8954.4|8957.8|8955.9|8955.8|8953.7|238
1621993500000|2021-05-26 01:45:00|8956.7|8954.3|8955.1|8953.6|8957.1|8955.1|8955|8953.2|239
1621993800000|2021-05-26 01:50:00|8955|8953.5|8955.1|8953.6|8955.9|8954.1|8954.2|8952.6|202
1621994100000|2021-05-26 01:55:00|8955.2|8953.7|8956.8|8954.4|8957.1|8955.1|8955.1|8953.2|122
1621994400000|2021-05-26 02:00:00|8956.1|8954.6|8955.8|8953.4|8956.6|8954.7|8954|8951.9|417
1621994700000|2021-05-26 02:05:00|8955.4|8953.9|8951.6|8950.1|8955.6|8954.1|8950.8|8948.8|317
1621995000000|2021-05-26 02:10:00|8952.1|8949.7|8951.5|8949.1|8952.4|8950.1|8950.2|8947.9|298
1621995300000|2021-05-26 02:15:00|8952|8949.6|8952|8949.6|8952.3|8950.2|8950.8|8948.5|415
1621995600000|2021-05-26 02:20:00|8952.2|8949.8|8951|8949.5|8953|8951|8950.6|8948.6|308
1621995900000|2021-05-26 02:25:00|8950.9|8949.4|8951.5|8949.1|8951.8|8949.6|8949.6|8947.5|286
1621996200000|2021-05-26 02:30:00|8951.4|8949|8951.4|8949|8952.1|8950.2|8950.3|8947.9|283
1621996500000|2021-05-26 02:35:00|8951.3|8948.9|8951.3|8948.9|8951.6|8949.4|8950.9|8948.5|224
1621996800000|2021-05-26 02:40:00|8951.4|8949|8951.3|8948.9|8952.1|8949.7|8950.8|8948.5|245
1621997100000|2021-05-26 02:45:00|8951.4|8949|8950.3|8947.9|8951.4|8949|8949.3|8947.3|232
1621997400000|2021-05-26 02:50:00|8950.2|8947.8|8950.5|8948.1|8951.4|8949.2|8950|8947.8|236
1621997700000|2021-05-26 02:55:00|8950.6|8948.2|8951.7|8949.3|8952.1|8950.3|8950|8948.2|222
1621998000000|2021-05-26 03:00:00|8952|8949.6|8949.6|8947.2|8952|8950|8949|8947.1|245
1621998300000|2021-05-26 03:05:00|8949.7|8947.3|8949.9|8947.5|8950.2|8948|8948.7|8946.9|163
1621998600000|2021-05-26 03:10:00|8949.8|8947.4|8949.5|8947.1|8950.9|8948.7|8948.7|8946.8|315
1621998900000|2021-05-26 03:15:00|8948.8|8947.3|8947.2|8944.8|8949.1|8947.3|8946.2|8944.2|373
1621999200000|2021-05-26 03:20:00|8947.1|8944.7|8947.6|8945.2|8948.6|8946.2|8946.8|8944.7|304
1621999500000|2021-05-26 03:25:00|8947.5|8945.1|8947.4|8945|8947.9|8945.7|8946.9|8944.7|237
1621999800000|2021-05-26 03:30:00|8947.3|8944.9|8948.3|8945.9|8948.5|8946.1|8946.6|8944.3|243
1622000100000|2021-05-26 03:35:00|8948.4|8946|8948.9|8946.5|8949.8|8947.8|8948.1|8946|284
1622000400000|2021-05-26 03:40:00|8948.8|8946.4|8948.8|8946.4|8949.8|8947.6|8948.7|8946.3|258
1622000700000|2021-05-26 03:45:00|8948.7|8946.3|8949.7|8947.3|8950.1|8948.2|8948.1|8945.9|150
1622001000000|2021-05-26 03:50:00|8949.6|8947.2|8946.6|8944.2|8949.7|8947.3|8946|8943.9|205
1622001300000|2021-05-26 03:55:00|8946.5|8944.1|8946.7|8944.3|8947.7|8945.3|8945.5|8943.3|178
1622001600000|2021-05-26 04:00:00|8946.6|8944.2|8946.7|8944.3|8947.1|8945|8946.1|8943.7|188
1622001900000|2021-05-26 04:05:00|8946.8|8944.4|8948.1|8945.7|8948.5|8946.2|8946.4|8944.1|232
1622002200000|2021-05-26 04:10:00|8948|8945.6|8947.4|8945|8948.9|8946.9|8947|8945|293
1622002500000|2021-05-26 04:15:00|8947.5|8945.1|8947.3|8944.9|8947.9|8945.9|8946.1|8944|304
1622002800000|2021-05-26 04:20:00|8947.2|8944.8|8947.4|8945|8947.6|8945.2|8946.3|8944.2|146
1622003100000|2021-05-26 04:25:00|8947.5|8945.1|8946.2|8943.8|8947.8|8945.6|8945.7|8943.7|231
1622003400000|2021-05-26 04:30:00|8945.6|8944.1|8946.1|8944.6|8946.7|8944.7|8945.2|8943.1|248
1622003700000|2021-05-26 04:35:00|8946.2|8944.7|8946.9|8945.4|8947.6|8945.6|8946.1|8944|188
1622004000000|2021-05-26 04:40:00|8946.8|8945.3|8947|8944.6|8948.1|8946.2|8946.1|8944|275
1622004300000|2021-05-26 04:45:00|8946.5|8945|8946.4|8944|8946.9|8945.1|8945.9|8943.7|178
1622004600000|2021-05-26 04:50:00|8946.5|8944.1|8945.6|8943.2|8946.6|8944.3|8944.8|8943|153
1622004900000|2021-05-26 04:55:00|8945.7|8943.3|8945.8|8943.4|8946.7|8944.4|8944.4|8942.4|176
1622005200000|2021-05-26 05:00:00|8945.7|8943.3|8947.4|8945|8947.6|8945.5|8945.6|8943.2|168
1622005500000|2021-05-26 05:05:00|8947.1|8944.7|8946.7|8944.3|8947.5|8945.4|8945.9|8943.9|223
1622005800000|2021-05-26 05:10:00|8946.8|8944.4|8945.8|8943.4|8947.4|8945|8945.5|8943.3|159
1622006100000|2021-05-26 05:15:00|8945.7|8943.3|8945.7|8943.3|8946|8943.6|8945.5|8943.1|119
1622006400000|2021-05-26 05:20:00|8945.8|8943.4|8945.6|8943.2|8946|8943.7|8944.4|8942.4|213
1622006700000|2021-05-26 05:25:00|8945.7|8943.3|8945.8|8943.4|8946.6|8944.5|8945.2|8943.1|170
1622007000000|2021-05-26 05:30:00|8945.7|8943.3|8946.8|8944.4|8946.8|8944.4|8945.1|8943.1|205
1622007300000|2021-05-26 05:35:00|8946.7|8945.2|8946.7|8944.3|8947.8|8945.4|8946|8943.7|240
1622007600000|2021-05-26 05:40:00|8946.8|8944.4|8947.4|8945|8948|8945.7|8946.2|8943.9|174
1622007900000|2021-05-26 05:45:00|8947.5|8945.1|8948.1|8945.7|8948.2|8946|8947|8944.9|172
1622008200000|2021-05-26 05:50:00|8948.2|8945.8|8948.2|8945.8|8948.4|8946.2|8947.2|8945|139
1622008500000|2021-05-26 05:55:00|8948.3|8945.9|8950.8|8948.4|8951.4|8949.1|8948.2|8945.8|240
1622008800000|2021-05-26 06:00:00|8950.7|8948.3|8950.1|8948.6|8951.6|8949.5|8949.2|8947.4|408
1622009100000|2021-05-26 06:05:00|8950.2|8948.7|8954|8951.6|8954.7|8952.3|8950.1|8948.6|527
1622009400000|2021-05-26 06:10:00|8953.9|8951.5|8956.3|8953.9|8957.2|8955.4|8953.5|8951.2|514
1622009700000|2021-05-26 06:15:00|8956.2|8953.8|8956.2|8953.8|8956.4|8954.4|8953.3|8951.2|419
1622010000000|2021-05-26 06:20:00|8956.1|8953.7|8955.4|8953|8956.4|8954.4|8954.2|8952.2|324
1622010300000|2021-05-26 06:25:00|8955.5|8953.1|8953.7|8952.2|8955.7|8953.6|8952.5|8950.5|416
1622010600000|2021-05-26 06:30:00|8953.6|8952.1|8953.2|8951.7|8954.9|8952.8|8951.4|8949.7|404
1622010900000|2021-05-26 06:35:00|8953.3|8951.8|8954.1|8952.6|8954.2|8952.7|8950.7|8949.2|379
1622011200000|2021-05-26 06:40:00|8954|8952.5|8953.5|8952|8954.1|8952.6|8952|8950.5|337
1622011500000|2021-05-26 06:45:00|8953.6|8952.1|8952.1|8949.7|8955.1|8953.6|8950.3|8948.2|369
1622011800000|2021-05-26 06:50:00|8952.2|8949.8|8951.7|8949.3|8952.9|8950.7|8949.9|8947.9|389
1622012100000|2021-05-26 06:55:00|8951.8|8949.4|8949.2|8947.7|8952|8949.8|8948.4|8946.5|390
1622012400000|2021-05-26 07:00:00|8949.1|8947.6|8950.2|8947.8|8951.8|8949.8|8947.9|8945.9|648
1622012700000|2021-05-26 07:05:00|8949.5|8948|8953.4|8951.9|8954|8952|8945.5|8943.4|477
1622013000000|2021-05-26 07:10:00|8953.5|8952|8953.3|8950.9|8958.5|8956.4|8953.2|8950.8|642
1622013300000|2021-05-26 07:15:00|8953.5|8951.1|8953.3|8951.8|8955.2|8953.3|8952.3|8950.3|614
1622013600000|2021-05-26 07:20:00|8953.2|8951.7|8953|8950.6|8953.8|8951.9|8951.5|8949.5|482
1622013900000|2021-05-26 07:25:00|8953.1|8950.7|8954|8951.6|8955.4|8953.4|8950.5|8949|454
1622014200000|2021-05-26 07:30:00|8953.9|8951.5|8951.2|8949.7|8954.2|8951.9|8950.7|8948.8|410
1622014500000|2021-05-26 07:35:00|8951.4|8949.9|8949.9|8948.4|8952.1|8950.1|8949.2|8947.4|505
1622014800000|2021-05-26 07:40:00|8949.8|8948.3|8949.1|8947.6|8951.5|8949.6|8948.6|8946.8|345
1622015100000|2021-05-26 07:45:00|8949.2|8947.7|8948.8|8946.4|8950.2|8948.5|8946.8|8945.3|433
1622015400000|2021-05-26 07:50:00|8948.7|8946.3|8948.2|8946.7|8949.1|8947.2|8946.6|8944.8|407
1622015700000|2021-05-26 07:55:00|8948.3|8946.8|8949.9|8948.4|8951.1|8949.6|8948.1|8946.4|365
1622016000000|2021-05-26 08:00:00|8950.6|8948.2|8952.1|8950.6|8953.1|8951.3|8950.1|8948.2|478
1622016300000|2021-05-26 08:05:00|8952|8950.5|8950.3|8947.9|8953|8951.3|8948.9|8947.3|382
1622016600000|2021-05-26 08:10:00|8950.4|8948|8948.1|8946.6|8950.4|8948.8|8946.3|8944.8|384
1622016900000|2021-05-26 08:15:00|8947.9|8946.4|8946.8|8945.3|8949.8|8948.3|8945.9|8944.1|400
1622017200000|2021-05-26 08:20:00|8946.7|8945.2|8950.3|8948.8|8950.9|8949|8946.5|8944.9|291
1622017500000|2021-05-26 08:25:00|8950.2|8948.7|8952.3|8950.8|8953.4|8951.5|8949.3|8947.8|326
1622017800000|2021-05-26 08:30:00|8952.5|8951|8950.6|8949.1|8954.7|8953|8950.2|8948.4|325
1622018100000|2021-05-26 08:35:00|8950.5|8949|8950.9|8949.4|8951.3|8949.4|8948.9|8947.2|267
1622018400000|2021-05-26 08:40:00|8950.8|8949.3|8956.2|8953.8|8958.8|8956.7|8950.7|8949.2|302
1622018700000|2021-05-26 08:45:00|8955.7|8954.2|8955|8953.5|8957.3|8955.4|8953.6|8951.5|465
1622019000000|2021-05-26 08:50:00|8955.1|8953.6|8953.3|8951.8|8955.7|8954.2|8951.6|8950.1|322
1622019300000|2021-05-26 08:55:00|8953.4|8951.9|8951.1|8949.6|8954.5|8953|8949.5|8948|374
1622019600000|2021-05-26 09:00:00|8951.2|8949.7|8952.1|8950.6|8953.6|8951.7|8950.9|8948.8|391
1622019900000|2021-05-26 09:05:00|8952.3|8950.8|8952.6|8951.1|8953.3|8951.3|8950.9|8949|374
1622020200000|2021-05-26 09:10:00|8952.5|8951|8954.3|8952.8|8955.7|8954.2|8952.5|8951|348
1622020500000|2021-05-26 09:15:00|8954.2|8952.7|8956.9|8954.5|8958.3|8956.5|8953.7|8952.2|374
1622020800000|2021-05-26 09:20:00|8956.8|8954.4|8956|8953.6|8957.9|8956.2|8952.7|8950.8|401
1622021100000|2021-05-26 09:25:00|8955.9|8953.5|8954.1|8951.7|8955.9|8954.1|8953|8951.1|384
1622021400000|2021-05-26 09:30:00|8954|8951.6|8952.6|8951.1|8954.9|8953|8952|8950.3|324
1622021700000|2021-05-26 09:35:00|8952.7|8951.2|8953.7|8952.2|8954.5|8952.7|8952.2|8950.4|313
1622022000000|2021-05-26 09:40:00|8953.8|8952.3|8952.6|8951.1|8953.9|8952.4|8952.1|8950.2|353
1622022300000|2021-05-26 09:45:00|8952.7|8951.2|8951.1|8948.7|8953.9|8951.5|8950.6|8948.6|518
1622022600000|2021-05-26 09:50:00|8951.2|8948.8|8949.2|8946.8|8951.8|8949.9|8948.6|8946.7|376
1622022900000|2021-05-26 09:55:00|8949.3|8946.9|8944.6|8942.2|8949.3|8946.9|8943.1|8940.7|478
1622023200000|2021-05-26 10:00:00|8945.3|8942.9|8948.5|8947|8949.8|8947.4|8945.3|8942.9|462
1622023500000|2021-05-26 10:05:00|8948.6|8947.1|8950.1|8947.7|8950.3|8947.9|8946.4|8944.3|357
1622023800000|2021-05-26 10:10:00|8949.4|8947.9|8946.6|8945.1|8949.8|8947.9|8946.4|8944.6|376
1622024100000|2021-05-26 10:15:00|8946.7|8945.2|8950.7|8949.2|8951.4|8949.7|8946|8944.5|304
1622024400000|2021-05-26 10:20:00|8950|8948.5|8952.5|8951|8952.8|8951|8948.7|8946.4|296
1622024700000|2021-05-26 10:25:00|8952.4|8950.9|8952.3|8950.8|8953.8|8952.2|8949.3|8947.6|330
1622025000000|2021-05-26 10:30:00|8952.4|8950.9|8950.2|8948.7|8952.4|8950.9|8949.9|8947.9|248
1622025300000|2021-05-26 10:35:00|8950.1|8948.6|8950|8948.5|8952.4|8950.6|8949.4|8947.7|354
1622025600000|2021-05-26 10:40:00|8950.6|8948.2|8950.5|8949|8952.4|8950.9|8948.5|8946.7|288
1622025900000|2021-05-26 10:45:00|8950.3|8948.8|8948.2|8946.7|8953.4|8951.4|8947.8|8945.6|466
1622026200000|2021-05-26 10:50:00|8948.1|8946.6|8949.4|8947.9|8949.7|8948|8947|8945.2|271
1622026500000|2021-05-26 10:55:00|8949.9|8947.5|8947|8944.6|8950.5|8948.6|8946.2|8944.3|300
1622026800000|2021-05-26 11:00:00|8946.3|8944.8|8946.5|8944.1|8948.2|8946.2|8945.3|8943.7|345
1622027100000|2021-05-26 11:05:00|8946.6|8944.2|8951.3|8948.9|8952.3|8950.4|8946.6|8944.2|402
1622027400000|2021-05-26 11:10:00|8951.2|8948.8|8954.4|8952|8955.4|8953.5|8949.9|8948.2|401
1622027700000|2021-05-26 11:15:00|8954.5|8952.1|8954.8|8952.4|8956.1|8954.1|8953|8951.1|325
1622028000000|2021-05-26 11:20:00|8954.3|8952.8|8954.7|8953.2|8956.3|8954.3|8952.6|8950.5|389
1622028300000|2021-05-26 11:25:00|8954.9|8953.4|8955.9|8953.5|8956|8954.1|8954.4|8952.5|266
1622028600000|2021-05-26 11:30:00|8955.5|8954|8958.3|8955.9|8960.2|8957.8|8955.5|8953.8|471
1622028900000|2021-05-26 11:35:00|8958.2|8955.8|8959.2|8956.8|8959.4|8957.4|8956.5|8955|390
1622029200000|2021-05-26 11:40:00|8958.7|8957.2|8960.2|8957.8|8963.2|8960.8|8957.4|8955.3|457
1622029500000|2021-05-26 11:45:00|8960.4|8958|8959.6|8957.2|8962.1|8960|8958.9|8956.8|337
1622029800000|2021-05-26 11:50:00|8959.5|8957.1|8957.9|8956.4|8960.4|8958.4|8957.2|8955.3|358
1622030100000|2021-05-26 11:55:00|8958|8956.5|8960.5|8959|8962.6|8961|8958|8956.5|492
1622030400000|2021-05-26 12:00:00|8960.9|8959.4|8961.7|8960.2|8964.2|8962.4|8960.9|8959.4|521
1622030700000|2021-05-26 12:05:00|8961.8|8960.3|8961.2|8959.7|8962.6|8960.5|8959.8|8957.7|328
1622031000000|2021-05-26 12:10:00|8961.3|8959.8|8961.8|8960.3|8963.7|8961.8|8960.4|8958.9|337
1622031300000|2021-05-26 12:15:00|8961.9|8960.4|8965.2|8962.8|8965.3|8963.7|8961.8|8960.3|380
1622031600000|2021-05-26 12:20:00|8964.4|8962.9|8963.5|8962|8965.8|8963.9|8961.7|8959.8|477
1622031900000|2021-05-26 12:25:00|8963.6|8962.1|8967.2|8964.8|8967.9|8966.1|8963.5|8961.7|451
1622032200000|2021-05-26 12:30:00|8967.1|8964.7|8966.1|8964.6|8967.1|8964.9|8962.3|8960.8|514
1622032500000|2021-05-26 12:35:00|8966|8964.5|8967.8|8966.3|8969.1|8967.2|8964.9|8963.1|537
1622032800000|2021-05-26 12:40:00|8967.7|8966.2|8969.3|8967.8|8971.1|8969.5|8967.4|8965.9|412
1622033100000|2021-05-26 12:45:00|8969.2|8967.7|8972.9|8970.5|8974.1|8972|8968.6|8966.7|506
1622033400000|2021-05-26 12:50:00|8972.8|8970.4|8970.6|8969.1|8974.6|8972.6|8970|8968.1|839
1622033700000|2021-05-26 12:55:00|8970.2|8968.7|8969.6|8967.2|8973|8971.1|8968.9|8966.9|635
1622034000000|2021-05-26 13:00:00|8970|8967.6|8971.6|8970.1|8971.7|8970.2|8965.8|8963.7|808
1622034300000|2021-05-26 13:05:00|8971.7|8970.2|8972.9|8970.5|8975.1|8973.2|8971.2|8969.1|597
1622034600000|2021-05-26 13:10:00|8973|8970.6|8973.5|8972|8974.6|8972.7|8973|8970.6|469
1622034900000|2021-05-26 13:15:00|8973.7|8972.2|8968.7|8966.3|8974.5|8972.5|8968.3|8966.3|626
1622035200000|2021-05-26 13:20:00|8968.8|8966.4|8969.3|8967.8|8971|8969.2|8968.2|8966.1|520
1622035500000|2021-05-26 13:25:00|8969.4|8967.9|8968.5|8967|8970.3|8968.4|8966.9|8964.8|448
1622035800000|2021-05-26 13:30:00|8968.6|8967.1|8967|8965.5|8972.2|8969.9|8966.6|8964.7|553
1622036100000|2021-05-26 13:35:00|8966.9|8965.4|8961|8959.5|8968.4|8966.3|8960.2|8958.2|431
1622036400000|2021-05-26 13:40:00|8961.1|8959.6|8959.5|8957.1|8963.6|8961.7|8959|8957|492
1622036700000|2021-05-26 13:45:00|8959.3|8956.9|8958.9|8957.4|8960|8958.5|8954.6|8953.1|449
1622037000000|2021-05-26 13:50:00|8959|8957.5|8957.9|8955.5|8959.7|8958.1|8956.4|8954.7|437
1622037300000|2021-05-26 13:55:00|8957.8|8955.4|8964|8961.6|8964.6|8962.5|8955.8|8954.3|472
1622037600000|2021-05-26 14:00:00|8963.6|8962.1|8963.6|8962.1|8967.4|8965.3|8961.9|8960|587
1622037900000|2021-05-26 14:05:00|8963.5|8962|8962.7|8961.2|8964.9|8962.8|8961.3|8959.3|420
1622038200000|2021-05-26 14:10:00|8962.6|8961.1|8960.4|8958|8963.3|8961.3|8959.7|8957.5|421
1622038500000|2021-05-26 14:15:00|8960.3|8957.9|8952.9|8951.4|8961.4|8959.6|8952.9|8951.2|566
1622038800000|2021-05-26 14:20:00|8953|8951.5|8952.5|8950.1|8953.8|8951.9|8950.6|8948.8|621
1622039100000|2021-05-26 14:25:00|8952.4|8950|8952.8|8950.4|8954.6|8952.8|8951.5|8949.6|543
1622039400000|2021-05-26 14:30:00|8952.2|8950.7|8949|8947.5|8954.5|8952.5|8948.8|8946.9|528
1622039700000|2021-05-26 14:35:00|8948.8|8947.3|8952.1|8950.6|8952.8|8950.9|8948.5|8946.6|515
1622040000000|2021-05-26 14:40:00|8952|8950.5|8952.4|8950.9|8953.5|8951.6|8949.9|8948.1|422
1622040300000|2021-05-26 14:45:00|8952.3|8950.8|8950|8947.6|8955.2|8953.2|8948.6|8946.5|699
1622040600000|2021-05-26 14:50:00|8949.9|8947.5|8956.5|8955|8959.6|8957.7|8949.2|8947.3|772
1622040900000|2021-05-26 14:55:00|8956.6|8955.1|8964.5|8963|8964.8|8963|8956.5|8954.4|919
1622041200000|2021-05-26 15:00:00|8964.6|8963.1|8964|8961.6|8966.7|8964.9|8962.9|8961|858
1622041500000|2021-05-26 15:05:00|8964.1|8961.7|8965.6|8964.1|8967.7|8965.5|8963.9|8961.6|545
1622041800000|2021-05-26 15:10:00|8966.2|8963.8|8970.4|8968.9|8970.6|8969.1|8965.3|8963.5|489
1622042100000|2021-05-26 15:15:00|8970.5|8969|8971|8969.5|8973.8|8972|8969|8967.1|568
1622042400000|2021-05-26 15:20:00|8970.9|8969.4|8971|8969.5|8972.6|8970.7|8970|8968.5|402
1622042700000|2021-05-26 15:25:00|8970.9|8969.4|8976|8973.6|8977|8974.6|8970.8|8968.9|490
1622043000000|2021-05-26 15:30:00|8976.1|8973.7|8980.1|8977.7|8983.5|8981.5|8974.8|8972.4|591
1622043300000|2021-05-26 15:35:00|8980|8977.6|8978.3|8975.9|8982|8979.9|8976.8|8974.4|525
1622043600000|2021-05-26 15:40:00|8978.4|8976|8977.5|8975.1|8978.5|8976.5|8975.4|8973.2|540
1622043900000|2021-05-26 15:45:00|8977.4|8975|8976.8|8974.4|8978.6|8976.8|8973.8|8971.8|486
1622044200000|2021-05-26 15:50:00|8976.9|8974.5|8978.9|8977.4|8980.7|8979|8976.4|8974.1|686
1622044500000|2021-05-26 15:55:00|8979|8977.5|8975|8972.6|8979.6|8977.5|8973.9|8971.8|671
1622044800000|2021-05-26 16:00:00|8974.7|8972.3|8973.3|8970.9|8975.3|8973.4|8972.1|8970.1|581
1622045100000|2021-05-26 16:05:00|8972.8|8971.3|8978.5|8976.1|8978.5|8976.6|8972.8|8971.2|443
1622045400000|2021-05-26 16:10:00|8978.6|8976.2|8974.7|8973.2|8979.1|8977.2|8974.4|8972.3|412
1622045700000|2021-05-26 16:15:00|8974.6|8973.1|8974.3|8971.9|8976.4|8974.8|8973.7|8971.7|427
1622046000000|2021-05-26 16:20:00|8974.2|8971.8|8976.2|8973.8|8976.3|8974.2|8973.1|8971.1|436
1622046300000|2021-05-26 16:25:00|8976.1|8973.7|8974.6|8973.1|8976.2|8974.2|8974.3|8972.4|347
1622046600000|2021-05-26 16:30:00|8974.7|8973.2|8974.6|8972.2|8975.9|8973.9|8973.9|8972|323
1622046900000|2021-05-26 16:35:00|8974.5|8972.1|8976.1|8973.7|8976.9|8975|8973.9|8972|384
1622047200000|2021-05-26 16:40:00|8976|8973.6|8975.3|8972.9|8976.9|8974.9|8974.4|8972.8|344
1622047500000|2021-05-26 16:45:00|8975.4|8973|8975|8972.6|8976.1|8974.1|8974.4|8972.1|283
1622047800000|2021-05-26 16:50:00|8975.1|8972.7|8974.9|8973.4|8975.8|8973.9|8973.8|8971.8|342
1622048100000|2021-05-26 16:55:00|8975.4|8973|8975.9|8974.4|8976.4|8974.4|8974.6|8972.7|317
1622048400000|2021-05-26 17:00:00|8975.6|8974.1|8972.6|8971.1|8977|8975|8972.4|8970.3|395
1622048700000|2021-05-26 17:05:00|8972.4|8970.9|8976.4|8974|8979.3|8976.9|8972.4|8970.2|456
1622049000000|2021-05-26 17:10:00|8976|8974.5|8976|8973.6|8977|8975.5|8974.9|8973|351
1622049300000|2021-05-26 17:15:00|8975.8|8974.3|8979.2|8976.8|8980.2|8978.2|8975.1|8973.2|463
1622049600000|2021-05-26 17:20:00|8979.4|8977|8977.9|8975.5|8979.5|8977.4|8976.4|8974.7|390
1622049900000|2021-05-26 17:25:00|8978|8975.6|8978|8976.5|8979.4|8977.4|8977.7|8975.6|263
1622050200000|2021-05-26 17:30:00|8978.1|8976.6|8979.6|8978.1|8979.9|8978.4|8977.9|8975.8|340
1622050500000|2021-05-26 17:35:00|8979.5|8978|8978.7|8977.2|8980.4|8978.4|8978.1|8976.3|296
1622050800000|2021-05-26 17:40:00|8978.8|8977.3|8988.3|8985.9|8988.7|8986.3|8978.7|8976.8|400
1622051100000|2021-05-26 17:45:00|8988.2|8985.8|8984.2|8981.8|8988.6|8986.2|8983.3|8981.6|546
1622051400000|2021-05-26 17:50:00|8984.3|8981.9|8984.9|8982.5|8987.5|8985.5|8984.1|8981.9|444
1622051700000|2021-05-26 17:55:00|8984.4|8982.9|8984.1|8981.7|8984.9|8982.9|8983.5|8981.5|286
1622052000000|2021-05-26 18:00:00|8984.2|8981.8|8985.6|8983.2|8985.7|8983.8|8983.7|8981.6|357
1622052300000|2021-05-26 18:05:00|8985.7|8983.3|8985|8982.6|8985.7|8983.6|8983.6|8981.4|282
1622052600000|2021-05-26 18:10:00|8984.9|8982.5|8983.9|8982.4|8985.6|8983.7|8983.6|8981.5|300
1622052900000|2021-05-26 18:15:00|8984|8982.5|8984.9|8982.5|8985.4|8983.6|8983.5|8981.5|292
1622053200000|2021-05-26 18:20:00|8984.8|8982.4|8984.1|8981.7|8984.9|8982.7|8983|8981|243
1622053500000|2021-05-26 18:25:00|8984.2|8981.8|8984|8981.6|8984.8|8982.9|8983.3|8981.4|234
1622053800000|2021-05-26 18:30:00|8983.9|8981.5|8982.9|8981.4|8984.4|8982.4|8982.6|8980.6|248
1622054100000|2021-05-26 18:35:00|8983.3|8980.9|8983.2|8980.8|8983.4|8981.5|8981.9|8979.8|193
1622054400000|2021-05-26 18:40:00|8983.1|8980.7|8981.7|8979.3|8983.1|8981.1|8981.3|8979.1|241
1622054700000|2021-05-26 18:45:00|8981.9|8979.5|8981.6|8979.2|8981.9|8979.6|8980.1|8978|439
1622055000000|2021-05-26 18:50:00|8981.7|8979.3|8980.9|8978.5|8981.7|8979.3|8979.8|8977.7|348
1622055300000|2021-05-26 18:55:00|8980.8|8978.4|8977|8974.6|8980.9|8979|8976.6|8974.5|488
1622055600000|2021-05-26 19:00:00|8976.6|8975.1|8975.2|8972.8|8978|8975.8|8974.5|8972.4|463
1622055900000|2021-05-26 19:05:00|8975.1|8972.7|8975.4|8973.9|8976.1|8974.2|8974.1|8972.1|318
1622056200000|2021-05-26 19:10:00|8975.5|8974|8976.9|8974.5|8977|8975.1|8975.5|8973.5|269
1622056500000|2021-05-26 19:15:00|8976.8|8974.4|8977|8974.6|8977.4|8975.6|8976.3|8974.3|203
1622056800000|2021-05-26 19:20:00|8976.9|8974.5|8977.6|8975.2|8977.7|8975.8|8976.2|8974.1|179
1622057100000|2021-05-26 19:25:00|8977.2|8975.7|8976.5|8975|8977.7|8975.8|8976.2|8974.5|153
1622057400000|2021-05-26 19:30:00|8976.4|8974.9|8976.4|8974.9|8977.6|8975.6|8976.1|8974.6|175
1622057700000|2021-05-26 19:35:00|8975.9|8974|8977|8974.6|8977.2|8975.3|8975.7|8973.7|150
1622058000000|2021-05-26 19:40:00|8976.9|8974.5|8976.8|8975.3|8977.7|8975.7|8975.8|8973.9|288
1622058300000|2021-05-26 19:45:00|8977.3|8974.9|8974.9|8972.5|8977.3|8975.3|8974.4|8972.5|252
1622058600000|2021-05-26 19:50:00|8975|8972.6|8973.9|8972.4|8975.3|8973.3|8973.8|8971.8|217
1622058900000|2021-05-26 19:55:00|8973.8|8972.3|8974.3|8972.8|8976|8974.3|8973.8|8971.9|329
1622059200000|2021-05-26 20:00:00|8974.4|8972.9|8973.5|8972|8975.1|8973.1|8972.8|8971|250
1622059500000|2021-05-26 20:05:00|8973.6|8972.1|8973.6|8971.2|8973.7|8972.1|8973|8971|89
1622059800000|2021-05-26 20:10:00|8973.1|8971.6|8972.4|8970.9|8973.6|8971.8|8972.2|8970.7|95
1622060100000|2021-05-26 20:15:00|8972.5|8971|8973.2|8971.7|8973.8|8971.7|8972.3|8970.7|68
1622060400000|2021-05-26 20:20:00|8973.1|8971.6|8973.2|8971.7|8973.3|8971.8|8973|8971.5|65
1622060700000|2021-05-26 20:25:00|8973.1|8971.6|8972.9|8970.5|8973.9|8971.9|8971.7|8970.2|189
1622061000000|2021-05-26 20:30:00|8973|8970.6|8972.9|8971.4|8973.8|8971.8|8972.9|8970.6|74
1622061300000|2021-05-26 20:35:00|8972.8|8971.3|8973.3|8970.9|8974.1|8971.8|8972.6|8970.8|80
1622061600000|2021-05-26 20:40:00|8973.2|8970.8|8974.8|8972.4|8975.2|8973.2|8972.7|8970.5|174
1622061900000|2021-05-26 20:45:00|8974.3|8972.8|8976.3|8973.9|8976.4|8974|8973.9|8971.9|200
1622062200000|2021-05-26 20:50:00|8976.8|8974.4|8979.3|8976.9|8979.5|8977.1|8976.5|8974.1|284
1622062500000|2021-05-26 20:55:00|8979.4|8977|8983|8978|8983.5|8978.9|8978.6|8976.2|470
1622062800000|2021-05-26 21:00:00|8983.1|8978.1|8981.6|8976.6|8985.7|8980.7|8976.7|8971.7|54
1622063100000|2021-05-26 21:05:00|8984.7|8979.7|8980.7|8975.7|8984.7|8979.7|8977.7|8972.7|90
1622063400000|2021-05-26 21:10:00|8980|8975|8979.6|8974.6|8984|8979|8978.1|8973.1|109
1622063700000|2021-05-26 21:15:00|8979.8|8974.8|8980.4|8975.4|8981.2|8976.2|8978.1|8973.1|91
1622064000000|2021-05-26 21:20:00|8980.5|8975.5|8981.7|8976.7|8983.7|8978.7|8978.3|8973.3|105
1622064300000|2021-05-26 21:25:00|8981.2|8976.2|8980|8975|8982|8977|8979.2|8974.2|113
1622064600000|2021-05-26 21:30:00|8979.9|8974.9|8979.8|8974.8|8981.1|8976.1|8978.5|8973.5|159
1622064900000|2021-05-26 21:35:00|8979.9|8974.9|8979.8|8974.8|8982.9|8977.9|8977.8|8972.8|132
1622065200000|2021-05-26 21:40:00|8979.5|8974.5|8980.1|8975.1|8983.2|8978.2|8979.5|8974.5|128
1622065500000|2021-05-26 21:45:00|8980|8975|8980.5|8975.5|8982.6|8978.2|8978.6|8973.6|143
1622065800000|2021-05-26 21:50:00|8979.9|8974.9|8983|8978|8984.4|8979.4|8978.8|8973.8|159
1622066100000|2021-05-26 21:55:00|8983.9|8978.9|8982.2|8977.2|8985|8980|8982.2|8977.2|311
1622066400000|2021-05-26 22:00:00|8982.6|8977.6|8978.1|8975.5|8982.6|8977.6|8978|8974.5|393
1622066700000|2021-05-26 22:05:00|8978.2|8975.6|8978.7|8974.8|8979.6|8975.9|8977.1|8972.1|320
1622067000000|2021-05-26 22:10:00|8978.8|8974.7|8980.4|8975.4|8980.5|8975.6|8977.6|8972.6|279
1622067300000|2021-05-26 22:15:00|8979.7|8975.2|8978.7|8973.7|8979.9|8975.3|8977.5|8973.3|356
1622067600000|2021-05-26 22:20:00|8978.6|8973.9|8977.8|8973.4|8979.1|8975|8977|8973.2|303
1622067900000|2021-05-26 22:25:00|8978|8973.3|8977.2|8974|8979.2|8974.6|8976.5|8972.6|459
1622068200000|2021-05-26 22:30:00|8977|8974.1|8978.5|8976.1|8980.3|8976.2|8977|8973.6|378
1622068500000|2021-05-26 22:35:00|8978.6|8976.2|8977.8|8975.4|8978.7|8976.3|8977|8974.6|216
1622068800000|2021-05-26 22:40:00|8977.9|8975.5|8978.3|8975.9|8979.6|8977.2|8977.8|8975.4|180
1622069100000|2021-05-26 22:45:00|8978.4|8976|8978.9|8976.5|8981.5|8977.4|8977.5|8974.9|211
1622069400000|2021-05-26 22:50:00|8979|8976.6|8978.3|8975.9|8979.4|8977|8978|8975.3|135
1622069700000|2021-05-26 22:55:00|8978.2|8975.8|8978.4|8976|8978.8|8976.4|8978.1|8974.9|135
1622070000000|2021-05-26 23:00:00|8978.3|8975.9|8978.7|8976.3|8979.5|8977.1|8978.3|8975.9|166
1622070300000|2021-05-26 23:05:00|8978.6|8976.2|8978.3|8975.9|8979.3|8976.9|8978.1|8975.7|200
1622070600000|2021-05-26 23:10:00|8978.4|8976|8979.2|8976.8|8979.4|8977.2|8978.3|8976|141
1622070900000|2021-05-26 23:15:00|8979.1|8976.7|8978.5|8976.1|8979.2|8977.2|8978.1|8976|91
1622071200000|2021-05-26 23:20:00|8978.4|8976|8978.5|8976.1|8979.3|8977.3|8977.5|8975.7|89
1622071500000|2021-05-26 23:25:00|8978.4|8976|8978.3|8975.9|8978.6|8976.6|8977.4|8975.5|144
1622071800000|2021-05-26 23:30:00|8978.2|8975.8|8979.8|8977.4|8980.5|8978.6|8978.2|8975.8|165
1622072100000|2021-05-26 23:35:00|8979.7|8977.3|8979.3|8977.8|8980.7|8978.7|8979.1|8977.1|122
1622072400000|2021-05-26 23:40:00|8979.4|8977.9|8979.8|8977.4|8980.2|8978.1|8979.1|8977|115
1622072700000|2021-05-26 23:45:00|8979.9|8977.5|8980.1|8978.6|8981|8979|8979.3|8977.3|139
1622073000000|2021-05-26 23:50:00|8980.2|8978.7|8980|8977.6|8981.2|8979.1|8980|8977.6|121
1622073300000|2021-05-26 23:55:00|8980.1|8977.7|8979|8976.6|8980.3|8977.9|8978.5|8976.1|152
1622073600000|2021-05-27 00:00:00|8979.1|8976.7|8979.7|8978.2|8981.6|8979.5|8979.1|8976.7|291
1622073900000|2021-05-27 00:05:00|8979.6|8978.1|8980.4|8978|8981|8979|8978.6|8976.5|236
1622074200000|2021-05-27 00:10:00|8980.5|8978.1|8979.4|8977|8980.5|8978.1|8978.3|8976.4|149
1622074500000|2021-05-27 00:15:00|8979|8977.5|8982.2|8980.7|8982.7|8980.7|8979|8977|206
1622074800000|2021-05-27 00:20:00|8982.8|8980.4|8982.6|8980.2|8983.6|8981.5|8981.7|8979.8|207
1622075100000|2021-05-27 00:25:00|8982.5|8980.1|8983.3|8980.9|8984.2|8982.3|8982.1|8979.7|227
1622075400000|2021-05-27 00:30:00|8983.2|8980.8|8983.1|8980.7|8983.9|8981.9|8982.5|8980.6|171
1622075700000|2021-05-27 00:35:00|8983|8980.6|8982.1|8979.7|8983.1|8981.1|8981.6|8979.7|119
1622076000000|2021-05-27 00:40:00|8982.3|8979.9|8982.4|8980|8983.3|8981.4|8981.6|8979.7|176
1622076300000|2021-05-27 00:45:00|8982.3|8979.9|8982.5|8980.1|8983.1|8981.3|8981.7|8979.8|280
1622076600000|2021-05-27 00:50:00|8982.6|8980.2|8983.2|8980.8|8985.6|8983.2|8982.2|8979.8|436
1622076900000|2021-05-27 00:55:00|8983.8|8981.4|8981.5|8979.1|8985|8982.6|8981|8979.1|332
1622077200000|2021-05-27 01:00:00|8981.2|8979.7|8983.9|8981.5|8985.2|8983|8981.2|8979.2|315
1622077500000|2021-05-27 01:05:00|8984.1|8981.7|8987.2|8984.8|8987.4|8985.2|8983.7|8981.5|318
1622077800000|2021-05-27 01:10:00|8987.3|8984.9|8988|8985.6|8988.1|8986|8985.7|8983.5|233
1622078100000|2021-05-27 01:15:00|8987.9|8985.5|8986.3|8983.9|8988.1|8986.1|8984.9|8982.9|344
1622078400000|2021-05-27 01:20:00|8986.2|8983.8|8987.2|8984.8|8987.5|8985.6|8986|8983.7|272
1622078700000|2021-05-27 01:25:00|8987.3|8984.9|8985.5|8983.1|8987.4|8985.1|8985.4|8983|127
1622079000000|2021-05-27 01:30:00|8985.3|8983.8|8984.2|8982.7|8985.7|8983.8|8984|8982.2|159
1622079300000|2021-05-27 01:35:00|8984.3|8982.8|8985.2|8983.7|8986.6|8984.6|8983.9|8982.4|253
1622079600000|2021-05-27 01:40:00|8985.3|8983.8|8982.8|8981.3|8985.4|8983.9|8982.4|8980.9|279
1622079900000|2021-05-27 01:45:00|8982.7|8981.2|8983.1|8980.7|8984.1|8982.2|8982.3|8980.3|274
1622080200000|2021-05-27 01:50:00|8983|8980.6|8982.1|8980.6|8984.2|8982.1|8981.9|8980|207
1622080500000|2021-05-27 01:55:00|8982.2|8980.7|8981.8|8979.4|8982.6|8980.7|8979.7|8978.2|211
1622080800000|2021-05-27 02:00:00|8981.7|8979.3|8979.8|8977.4|8982.5|8980.1|8979.3|8977.4|267
1622081100000|2021-05-27 02:05:00|8979.9|8977.5|8978.4|8976|8980.1|8978.1|8977.4|8975.8|162
1622081400000|2021-05-27 02:10:00|8978.5|8976.1|8975.7|8973.3|8978.5|8976.1|8975|8972.9|207
1622081700000|2021-05-27 02:15:00|8975.8|8973.4|8975.1|8972.7|8975.8|8973.4|8973.8|8971.8|218
1622082000000|2021-05-27 02:20:00|8975|8972.6|8974.7|8972.3|8976|8973.8|8972.9|8970.9|211
1622082300000|2021-05-27 02:25:00|8974.6|8972.2|8975.8|8973.4|8976.9|8974.7|8973.9|8971.7|276
1622082600000|2021-05-27 02:30:00|8975.7|8973.3|8977.2|8974.8|8978|8976.1|8975.5|8973.2|339
1622082900000|2021-05-27 02:35:00|8977.1|8974.7|8976.4|8974.9|8977.2|8975.1|8975.7|8973.7|233
1622083200000|2021-05-27 02:40:00|8976.9|8974.5|8976.2|8973.8|8977|8974.7|8975.2|8972.8|269
1622083500000|2021-05-27 02:45:00|8976.1|8973.7|8975.1|8972.7|8977|8975|8974.7|8972.6|273
1622083800000|2021-05-27 02:50:00|8975.2|8972.8|8974.6|8972.2|8975.9|8973.8|8974|8972.1|162
1622084100000|2021-05-27 02:55:00|8974.5|8972.1|8975|8972.6|8975.3|8973.2|8974|8972|163
1622084400000|2021-05-27 03:00:00|8974.9|8972.5|8976.2|8974.7|8976.8|8975|8974.5|8972.5|182
1622084700000|2021-05-27 03:05:00|8976.1|8974.6|8976.3|8974.8|8976.9|8974.9|8974.8|8973|306
1622085000000|2021-05-27 03:10:00|8976.2|8974.7|8975.3|8973.8|8976.8|8974.8|8975.2|8973.3|132
1622085300000|2021-05-27 03:15:00|8975.4|8973.9|8976.2|8974.7|8976.9|8975|8975.3|8973.6|214
1622085600000|2021-05-27 03:20:00|8976.3|8974.8|8976.7|8974.3|8976.8|8975|8975.5|8973.5|166
1622085900000|2021-05-27 03:25:00|8976.8|8974.4|8975.2|8973.7|8976.9|8974.7|8975.1|8973.6|178
1622086200000|2021-05-27 03:30:00|8975.3|8973.8|8974.6|8973.1|8975.4|8973.9|8974.3|8972.8|150
1622086500000|2021-05-27 03:35:00|8974.5|8973|8974.6|8973.1|8975.2|8973.5|8973.8|8972.2|174
1622086800000|2021-05-27 03:40:00|8974.5|8973|8973|8971.5|8974.8|8973.2|8972.8|8970.9|231
1622087100000|2021-05-27 03:45:00|8972.9|8971.4|8973|8971.5|8973.9|8972.4|8972.4|8970.5|183
1622087400000|2021-05-27 03:50:00|8973.2|8971.7|8973|8971.5|8974.3|8972.3|8972.3|8970.4|281
1622087700000|2021-05-27 03:55:00|8972.9|8971.4|8972.7|8971.2|8973.3|8971.8|8971.8|8970|205
1622088000000|2021-05-27 04:00:00|8972.8|8971.3|8972.2|8970.7|8972.8|8971.3|8971.4|8969.6|208
1622088300000|2021-05-27 04:05:00|8972.1|8970.6|8972.3|8970.8|8973.4|8971.2|8971.3|8969.8|207
1622088600000|2021-05-27 04:10:00|8972.2|8970.7|8970.8|8969.3|8972.8|8971|8970.7|8969.1|214
1622088900000|2021-05-27 04:15:00|8970.7|8969.2|8971.1|8969.6|8972.3|8970.5|8970.5|8968.9|189
1622089200000|2021-05-27 04:20:00|8970.9|8969.4|8972.7|8970.3|8972.8|8970.7|8970.6|8968.7|186
1622089500000|2021-05-27 04:25:00|8972.6|8970.2|8972.1|8970.6|8973.1|8971.3|8971.1|8969.1|162
1622089800000|2021-05-27 04:30:00|8972|8970.5|8972.3|8970.8|8973.2|8971.2|8971.9|8970.2|177
1622090100000|2021-05-27 04:35:00|8972.2|8970.7|8972.2|8970.7|8972.9|8971.2|8970.9|8969.2|201
1622090400000|2021-05-27 04:40:00|8972.3|8970.8|8973.1|8971.6|8973.7|8972.2|8972.2|8970.4|196
1622090700000|2021-05-27 04:45:00|8973|8971.5|8972.6|8970.2|8973.6|8971.8|8971.3|8969.8|231
1622091000000|2021-05-27 04:50:00|8972.7|8970.3|8972.3|8970.8|8972.9|8970.9|8971.1|8969.5|207
1622091300000|2021-05-27 04:55:00|8972.2|8970.7|8971.4|8969.9|8972.5|8971|8971.2|8969.7|158
1622091600000|2021-05-27 05:00:00|8971.3|8969.8|8970.6|8969.1|8972.3|8970.3|8970.5|8968.6|201
1622091900000|2021-05-27 05:05:00|8970.7|8969.2|8974.3|8971.9|8976|8973.6|8970.6|8969.1|257
1622092200000|2021-05-27 05:10:00|8974.2|8971.8|8973.3|8970.9|8974.4|8972.4|8972.1|8970.2|223
1622092500000|2021-05-27 05:15:00|8973.2|8970.8|8974.3|8971.9|8974.3|8972.2|8972.5|8970.4|156
1622092800000|2021-05-27 05:20:00|8974.2|8971.8|8973|8971.5|8974.4|8972.9|8972.8|8970.8|147
1622093100000|2021-05-27 05:25:00|8972.9|8971.4|8972.9|8971.4|8974.2|8972.5|8972.1|8970.5|183
1622093400000|2021-05-27 05:30:00|8972.8|8971.3|8971.8|8969.4|8973.5|8971.4|8971.4|8969.3|214
1622093700000|2021-05-27 05:35:00|8971.7|8969.3|8970.5|8969|8972|8969.9|8970.4|8968.5|216
1622094000000|2021-05-27 05:40:00|8970.6|8969.1|8970.9|8968.5|8971.9|8969.9|8969.9|8967.8|174
1622094300000|2021-05-27 05:45:00|8970.8|8968.4|8969.3|8966.9|8970.9|8968.5|8968.2|8966.2|215
1622094600000|2021-05-27 05:50:00|8969.2|8966.8|8968.9|8966.5|8969.5|8967.5|8968.1|8966|194
1622094900000|2021-05-27 05:55:00|8968.5|8967|8968.9|8966.5|8969.5|8967.4|8967.3|8965.5|245
1622095200000|2021-05-27 06:00:00|8968.7|8966.3|8969.2|8967.7|8973|8971.2|8967.8|8965.8|462
1622095500000|2021-05-27 06:05:00|8969.1|8967.6|8967.2|8964.8|8969.4|8967.6|8965.5|8963.6|448
1622095800000|2021-05-27 06:10:00|8967.1|8964.7|8971.4|8969|8972|8969.7|8967.1|8964.7|463
1622096100000|2021-05-27 06:15:00|8971.3|8968.9|8973.3|8971.8|8973.5|8972|8969.3|8967.8|298
1622096400000|2021-05-27 06:20:00|8973.2|8971.7|8973.5|8971.1|8974.3|8972.8|8971.4|8969.3|388
1622096700000|2021-05-27 06:25:00|8973.6|8971.2|8976.9|8974.5|8976.9|8975.1|8972.9|8970.8|378
1622097000000|2021-05-27 06:30:00|8976.8|8974.4|8974.9|8973.4|8977.2|8975.7|8974.5|8972.4|373
1622097300000|2021-05-27 06:35:00|8975|8973.5|8977.2|8975.7|8977.9|8975.9|8974.4|8972.9|437
1622097600000|2021-05-27 06:40:00|8977.3|8975.8|8977.2|8975.7|8978|8975.9|8975.8|8974|369
1622097900000|2021-05-27 06:45:00|8977.3|8975.8|8976.1|8974.6|8978.4|8976.9|8975.7|8974.2|410
1622098200000|2021-05-27 06:50:00|8976|8974.5|8975.7|8974.2|8977.6|8975.8|8974.6|8973.1|371
1622098500000|2021-05-27 06:55:00|8975.8|8974.3|8974|8972.5|8976.2|8974.4|8973|8971.5|436
1622098800000|2021-05-27 07:00:00|8973.7|8972.2|8976.3|8973.9|8976.9|8975|8971.9|8970.2|640
1622099100000|2021-05-27 07:05:00|8976.4|8974|8978.1|8976.6|8978.7|8976.7|8974.7|8972.8|500
1622099400000|2021-05-27 07:10:00|8978|8976.5|8973.2|8971.7|8978.1|8976.6|8972.7|8971.2|381
1622099700000|2021-05-27 07:15:00|8973.3|8971.8|8972.1|8969.7|8975.7|8974.2|8968.8|8966.9|505
1622100000000|2021-05-27 07:20:00|8972|8969.6|8969.8|8968.3|8972.3|8970.4|8969.2|8967.7|395
1622100300000|2021-05-27 07:25:00|8969.7|8968.2|8968.6|8967.1|8971.3|8969.4|8968|8966.1|360
1622100600000|2021-05-27 07:30:00|8968.5|8967|8972.7|8970.3|8973.6|8971.9|8968.5|8966.8|422
1622100900000|2021-05-27 07:35:00|8972.6|8970.2|8972.9|8971.4|8974.2|8972.6|8971.7|8969.8|400
1622101200000|2021-05-27 07:40:00|8972.6|8971.1|8969.7|8967.3|8972.9|8971.1|8968.7|8966.7|496
1622101500000|2021-05-27 07:45:00|8969.6|8967.2|8975.8|8974.3|8976.2|8974.4|8969.1|8967.2|446
1622101800000|2021-05-27 07:50:00|8975.9|8974.4|8978.2|8975.8|8979|8977|8973|8971.1|400
1622102100000|2021-05-27 07:55:00|8978.3|8975.9|8976.1|8973.7|8978.6|8976.9|8974.2|8972.7|478
1622102400000|2021-05-27 08:00:00|8976.2|8973.8|8972.8|8970.4|8976.2|8973.8|8972.1|8970.1|493
1622102700000|2021-05-27 08:05:00|8972.3|8969.9|8974|8971.6|8975.6|8973.4|8970.9|8969|467
1622103000000|2021-05-27 08:10:00|8973.9|8971.5|8978.5|8976.1|8980.4|8978.3|8973|8971.1|368
1622103300000|2021-05-27 08:15:00|8978.4|8976|8971.3|8968.9|8978.5|8976.4|8969.9|8967.5|434
1622103600000|2021-05-27 08:20:00|8971.4|8969|8967.3|8964.9|8971.8|8969.6|8967|8964.6|319
1622103900000|2021-05-27 08:25:00|8966.9|8965.4|8964.7|8962.3|8967.4|8965.4|8962.5|8960.1|413
1622104200000|2021-05-27 08:30:00|8964.8|8962.4|8966.7|8964.3|8966.7|8964.3|8962|8959.6|393
1622104500000|2021-05-27 08:35:00|8966.6|8964.2|8973.8|8971.4|8974.7|8972.3|8966.2|8964.1|477
1622104800000|2021-05-27 08:40:00|8973.7|8971.3|8977.6|8975.2|8978.8|8976.9|8972.8|8970.4|398
1622105100000|2021-05-27 08:45:00|8977.7|8975.3|8979.1|8976.7|8982.1|8979.7|8977.3|8975.2|430
1622105400000|2021-05-27 08:50:00|8979|8976.6|8981.8|8979.4|8982|8979.6|8978.2|8975.8|454
1622105700000|2021-05-27 08:55:00|8981.9|8979.5|8986.8|8985.3|8989.1|8986.9|8980.7|8978.4|702
1622106000000|2021-05-27 09:00:00|8986.7|8985.2|8985.8|8983.4|8987.6|8985.7|8982.6|8980.7|525
1622106300000|2021-05-27 09:05:00|8985.9|8983.5|8991|8988.6|8991.3|8989.5|8985.2|8983.3|446
1622106600000|2021-05-27 09:10:00|8991.1|8988.7|8992.8|8990.4|8995.1|8992.7|8988.5|8986.4|423
1622106900000|2021-05-27 09:15:00|8992.4|8990|8989.8|8987.4|8992.4|8990|8989.3|8987|314
1622107200000|2021-05-27 09:20:00|8989.7|8987.3|8991.6|8989.2|8992.2|8989.8|8989.3|8987.2|323
1622107500000|2021-05-27 09:25:00|8991.7|8989.3|8990.1|8987.7|8992.6|8990.2|8989.4|8987.4|359
1622107800000|2021-05-27 09:30:00|8990|8987.6|8987.7|8986.2|8991.8|8989.6|8987.7|8985.7|401
1622108100000|2021-05-27 09:35:00|8987.8|8986.3|8987.3|8984.9|8989.2|8986.9|8986.4|8984.8|269
1622108400000|2021-05-27 09:40:00|8987.4|8985|8990.2|8987.8|8990.7|8988.3|8986.2|8984|321
1622108700000|2021-05-27 09:45:00|8989.8|8988.3|8990.8|8988.4|8990.8|8988.8|8987.1|8984.9|331
1622109000000|2021-05-27 09:50:00|8990.9|8988.5|8988.9|8987.4|8991.2|8989.4|8988.2|8986.3|291
1622109300000|2021-05-27 09:55:00|8989|8987.5|8990.7|8988.3|8991.5|8989.3|8987.8|8986.1|302
1622109600000|2021-05-27 10:00:00|8990.8|8988.4|8989.9|8987.5|8991.7|8989.3|8989.2|8987.3|304
1622109900000|2021-05-27 10:05:00|8990|8987.6|8983.6|8981.2|8990|8987.6|8983.1|8981.1|345
1622110200000|2021-05-27 10:10:00|8983.1|8981.6|8982.2|8980.7|8984.6|8982.4|8981.3|8979|396
1622110500000|2021-05-27 10:15:00|8982.6|8980.2|8980.1|8977.7|8982.7|8980.7|8975.3|8972.9|409
1622110800000|2021-05-27 10:20:00|8980.2|8977.8|8979.5|8977.1|8981.3|8978.9|8978.2|8975.8|423
1622111100000|2021-05-27 10:25:00|8979.6|8977.2|8977.7|8975.3|8980.4|8978.1|8977.7|8975.3|345
1622111400000|2021-05-27 10:30:00|8977.5|8976|8978.4|8976|8982.2|8980.1|8977.4|8975.4|388
1622111700000|2021-05-27 10:35:00|8978.3|8975.9|8979.6|8977.2|8981.7|8979.8|8976.4|8974.2|356
1622112000000|2021-05-27 10:40:00|8979.7|8977.3|8981.8|8980.3|8982.8|8981|8979.1|8977.2|394
1622112300000|2021-05-27 10:45:00|8982|8980.5|8982.4|8980.9|8985.9|8983.5|8981.7|8980|391
1622112600000|2021-05-27 10:50:00|8982.5|8981|8983.4|8981|8984|8982|8982|8980|347
1622112900000|2021-05-27 10:55:00|8983.3|8980.9|8979.7|8978.2|8983.6|8981.7|8979.5|8978|479
1622113200000|2021-05-27 11:00:00|8979.8|8978.3|8981.2|8978.8|8983.1|8981.6|8978.8|8977.3|515
1622113500000|2021-05-27 11:05:00|8981.3|8978.9|8982.4|8980|8985.4|8983.7|8980.8|8978.7|510
1622113800000|2021-05-27 11:10:00|8982.2|8979.8|8981.7|8979.3|8982.6|8980.6|8979.1|8976.9|582
1622114100000|2021-05-27 11:15:00|8981.1|8979.6|8975.7|8974.2|8982.1|8979.9|8974|8972.1|561
1622114400000|2021-05-27 11:20:00|8975.8|8974.3|8977.1|8975.6|8979.4|8977|8974.7|8973|470
1622114700000|2021-05-27 11:25:00|8977|8975.5|8979.7|8977.3|8980.6|8978.7|8975.5|8973.7|516
1622115000000|2021-05-27 11:30:00|8979.8|8977.4|8980.4|8978.9|8981.2|8979.6|8977.5|8975.4|388
1622115300000|2021-05-27 11:35:00|8980.5|8979|8981.9|8979.5|8983.5|8981.2|8979.2|8977.3|401
1622115600000|2021-05-27 11:40:00|8981.8|8979.4|8985.6|8983.2|8985.6|8983.6|8980.7|8979.2|513
1622115900000|2021-05-27 11:45:00|8985.5|8983.1|8987.6|8986.1|8991.2|8989|8984.2|8982.2|579
1622116200000|2021-05-27 11:50:00|8987.5|8986|8986.9|8985.4|8992.5|8990.6|8986.7|8985.1|541
1622116500000|2021-05-27 11:55:00|8986.5|8985|8988.7|8987.2|8989.2|8987.6|8986.2|8984.5|468
1622116800000|2021-05-27 12:00:00|8988.4|8986.9|8990.3|8988.8|8991.6|8989.8|8985.4|8983.8|603
1622117100000|2021-05-27 12:05:00|8990.4|8988.9|8992.7|8990.3|8993.7|8991.9|8990|8988.1|525
1622117400000|2021-05-27 12:10:00|8992.8|8990.4|8991.8|8990.3|8994.5|8992.7|8991.6|8989.9|468
1622117700000|2021-05-27 12:15:00|8991.7|8990.2|8994.4|8992|8995|8993.2|8989.7|8988.2|437
1622118000000|2021-05-27 12:20:00|8994.5|8992.1|8991.4|8989|8996.6|8994.6|8991.1|8988.7|609
1622118300000|2021-05-27 12:25:00|8991.3|8988.9|8995.9|8991.1|8996.9|8994.5|8991.3|8988.9|423
1622118600000|2021-05-27 12:30:00|8997|8990.9|8994|8991.6|9001|8998.7|8990.9|8988.5|813
1622118900000|2021-05-27 12:35:00|8993.9|8991.5|8994.6|8992.2|8996.7|8994.8|8990.7|8988.3|750
1622119200000|2021-05-27 12:40:00|8994.9|8992.5|8996.8|8994.4|8999|8996.6|8994|8991.6|583
1622119500000|2021-05-27 12:45:00|8997|8994.6|8998.5|8997|9004.7|9002.3|8996.7|8994.6|650
1622119800000|2021-05-27 12:50:00|8998.7|8997.2|8998.8|8996.4|9002.7|9000.7|8996.4|8994|584
1622120100000|2021-05-27 12:55:00|8998.7|8996.3|9000.5|8999|9003.2|9001.7|8998.2|8996.3|595
1622120400000|2021-05-27 13:00:00|9000.1|8998.6|9002.5|9001|9005.6|9003.2|8998.2|8996.3|590
1622120700000|2021-05-27 13:05:00|9002.6|9001.1|9000.6|8998.2|9006.2|9003.8|8998.2|8996.3|681
1622121000000|2021-05-27 13:10:00|9000.7|8998.3|9000.6|8999.1|9004.5|9002.7|8999|8997.1|473
1622121300000|2021-05-27 13:15:00|9000.7|8999.2|9005|9003.5|9005.4|9003.6|8998.4|8996.4|603
1622121600000|2021-05-27 13:20:00|9004.9|9003.4|9007.8|9005.4|9010|9008.1|9003.6|9002.1|795
1622121900000|2021-05-27 13:25:00|9007.7|9005.3|9003.8|9002.3|9008|9006.5|9002.3|9000.5|487
1622122200000|2021-05-27 13:30:00|9004|9002.5|9007.2|9005.7|9009.3|9007.2|9001.1|8999.4|493
1622122500000|2021-05-27 13:35:00|9007.1|9005.6|9003.3|9000.9|9007.4|9005.8|9002.1|8999.7|512
1622122800000|2021-05-27 13:40:00|9003.7|9001.3|9004.3|9001.9|9005.2|9003.5|9000.7|8998.8|464
1622123100000|2021-05-27 13:45:00|9004.5|9002.1|9006.4|9004.9|9009.2|9007.1|9003.6|9001.9|604
1622123400000|2021-05-27 13:50:00|9006.8|9004.4|9002.1|8999.7|9007.5|9005.5|9001|8999|751
1622123700000|2021-05-27 13:55:00|9002|8999.6|9000.2|8997.8|9002.5|9000.1|8996.5|8994.2|706
1622124000000|2021-05-27 14:00:00|9000.7|8998.3|8997.3|8994.9|9003.8|9001.7|8993.2|8990.8|949
1622124300000|2021-05-27 14:05:00|8997.2|8994.8|8996.5|8994.1|8999.8|8997.7|8995|8992.7|663
1622124600000|2021-05-27 14:10:00|8996.6|8994.2|8994.9|8993.4|8998.3|8995.9|8993.1|8991.1|740
1622124900000|2021-05-27 14:15:00|8994.7|8993.2|8991.7|8990.2|8995.7|8993.8|8990.9|8989.4|659
1622125200000|2021-05-27 14:20:00|8991.8|8990.3|8988|8986.5|8992.6|8990.6|8985.5|8983.4|738
1622125500000|2021-05-27 14:25:00|8988.4|8986|8987.8|8985.4|8990.5|8988.4|8986|8984|753
1622125800000|2021-05-27 14:30:00|8987.6|8986.1|8984.6|8983.1|8988.3|8986.3|8982.7|8980.9|578
1622126100000|2021-05-27 14:35:00|8984.8|8983.3|8989.6|8988.1|8990.6|8988.8|8984.7|8982.9|601
1622126400000|2021-05-27 14:40:00|8989.5|8988|8986.7|8984.3|8991.1|8988.9|8985.8|8983.9|595
1622126700000|2021-05-27 14:45:00|8986.6|8985.1|8985.4|8983|8992.1|8990.6|8983.6|8981.2|756
1622127000000|2021-05-27 14:50:00|8985.5|8983.1|8986|8983.6|8988.7|8986.9|8981.9|8979.5|882
1622127300000|2021-05-27 14:55:00|8985.3|8983.8|8980.2|8978.7|8985.9|8984.1|8975.7|8973.9|1369
1622127600000|2021-05-27 15:00:00|8980.4|8978.9|8982.3|8979.9|8983.5|8981.5|8977.6|8975.8|984
1622127900000|2021-05-27 15:05:00|8981.7|8980.2|8975.8|8974.3|8982.3|8980.3|8975.1|8973.2|632
1622128200000|2021-05-27 15:10:00|8975.9|8974.4|8978.2|8975.8|8981.2|8979.1|8975.5|8973.5|512
1622128500000|2021-05-27 15:15:00|8978|8976.5|8981.2|8978.8|8981.8|8979.6|8978|8976.2|503
1622128800000|2021-05-27 15:20:00|8981.1|8978.7|8984.3|8982.8|8985.2|8983.3|8980.3|8978.4|562
1622129100000|2021-05-27 15:25:00|8984.5|8983|8987|8985.5|8989.9|8987.8|8983.9|8981.8|621
1622129400000|2021-05-27 15:30:00|8986.9|8985.4|8986.4|8984|8989.3|8987.3|8985.8|8983.4|471
1622129700000|2021-05-27 15:35:00|8985.9|8984.4|8982|8980.5|8986.4|8984.4|8980.8|8978.8|544
1622130000000|2021-05-27 15:40:00|8981.9|8980.4|8977.1|8975.6|8982.6|8980.5|8977.1|8975|542
1622130300000|2021-05-27 15:45:00|8977|8975.5|8982.2|8980.7|8982.2|8980.7|8976.6|8975|508
1622130600000|2021-05-27 15:50:00|8981.8|8980.3|8981.9|8979.5|8985.3|8983.1|8980.7|8978.7|656
1622130900000|2021-05-27 15:55:00|8981.8|8979.4|8979.1|8976.7|8982.2|8980.5|8978.1|8976.3|536
1622131200000|2021-05-27 16:00:00|8979|8976.6|8976.5|8975|8980.1|8978.3|8975.3|8972.9|432
1622131500000|2021-05-27 16:05:00|8976.6|8975.1|8975.6|8974.1|8978|8976.3|8975.1|8973.1|461
1622131800000|2021-05-27 16:10:00|8975.5|8974|8974|8972.5|8975.9|8974.1|8973.9|8971.9|358
1622132100000|2021-05-27 16:15:00|8974.1|8972.6|8970.7|8969.2|8974.2|8972.7|8969|8967.2|421
1622132400000|2021-05-27 16:20:00|8970.8|8969.3|8975.5|8974|8975.6|8974.1|8970.7|8969.2|286
1622132700000|2021-05-27 16:25:00|8975.6|8974.1|8977.1|8975.6|8977.6|8976.1|8974.8|8973.3|326
1622133000000|2021-05-27 16:30:00|8977|8975.5|8977.7|8975.3|8978.9|8976.9|8976.4|8974.6|451
1622133300000|2021-05-27 16:35:00|8977.2|8975.7|8978.2|8976.7|8979.5|8977.3|8976.6|8974.9|512
1622133600000|2021-05-27 16:40:00|8978.1|8976.6|8976.5|8975|8978.4|8976.9|8975.8|8974.3|451
1622133900000|2021-05-27 16:45:00|8976.4|8974.9|8977.2|8975.7|8978.3|8976.1|8975.8|8973.8|475
1622134200000|2021-05-27 16:50:00|8977|8975.5|8976.6|8974.2|8978|8975.9|8973.9|8971.5|733
1622134500000|2021-05-27 16:55:00|8976.4|8974|8977.1|8975.6|8979.3|8977.2|8975.4|8973.2|565
1622134800000|2021-05-27 17:00:00|8977.6|8975.2|8972.5|8970.1|8977.9|8976|8970.9|8968.9|505
1622135100000|2021-05-27 17:05:00|8972.8|8970.4|8976.6|8975.1|8977.2|8975.2|8972.4|8970.4|393
1622135400000|2021-05-27 17:10:00|8976.7|8975.2|8977.2|8975.7|8978.3|8976.5|8975.4|8973.7|444
1622135700000|2021-05-27 17:15:00|8977.3|8975.8|8971.3|8969.8|8978.1|8976.6|8971.3|8969.4|583
1622136000000|2021-05-27 17:20:00|8971.4|8969.9|8972.4|8970.9|8973.6|8971.8|8970.9|8968.8|431
1622136300000|2021-05-27 17:25:00|8972.3|8970.8|8972.5|8971|8973.9|8971.8|8971.4|8969.6|241
1622136600000|2021-05-27 17:30:00|8972.6|8971.1|8969.3|8967.8|8973.3|8971.3|8967.8|8965.8|362
1622136900000|2021-05-27 17:35:00|8969.2|8967.7|8966.6|8965.1|8969.3|8967.8|8965.8|8964|356
1622137200000|2021-05-27 17:40:00|8966.8|8964.4|8968.2|8966.7|8969.3|8967.4|8965.7|8963.8|420
1622137500000|2021-05-27 17:45:00|8968.1|8966.6|8967.6|8965.2|8969.4|8967.6|8966.8|8964.9|397
1622137800000|2021-05-27 17:50:00|8967.5|8965.1|8966.6|8965.1|8968.4|8966.6|8966.2|8964.3|322
1622138100000|2021-05-27 17:55:00|8966.7|8965.2|8968.6|8967.1|8969.3|8967.5|8966.7|8964.9|296
1622138400000|2021-05-27 18:00:00|8968.7|8967.2|8969.1|8967.6|8970.6|8968.6|8968.4|8966.5|276
1622138700000|2021-05-27 18:05:00|8968.9|8967.4|8967.8|8966.3|8969.4|8967.7|8967.4|8965.2|251
1622139000000|2021-05-27 18:10:00|8967.9|8966.4|8968.8|8966.4|8969.6|8967.6|8967.5|8965.5|316
1622139300000|2021-05-27 18:15:00|8968.9|8966.5|8970.4|8968.9|8970.5|8969|8968|8966.2|261
1622139600000|2021-05-27 18:20:00|8970.3|8968.8|8971|8968.6|8971|8969.3|8969.2|8967.3|209
1622139900000|2021-05-27 18:25:00|8970.9|8968.5|8969.7|8967.3|8970.9|8969|8968.5|8966.8|263
1622140200000|2021-05-27 18:30:00|8969.8|8967.4|8969.4|8967.9|8970.3|8968.7|8968.8|8967.3|152
1622140500000|2021-05-27 18:35:00|8969.3|8967.8|8969.5|8968|8970.4|8968.5|8969.2|8967.5|244
1622140800000|2021-05-27 18:40:00|8969.6|8968.1|8969.5|8968|8970.8|8968.9|8969.4|8967.5|185
1622141100000|2021-05-27 18:45:00|8969.6|8968.1|8970.4|8968.9|8970.9|8969.1|8969.3|8967.7|221
1622141400000|2021-05-27 18:50:00|8970.2|8968.7|8971.7|8970.2|8972.3|8970.2|8970.1|8968.3|183
1622141700000|2021-05-27 18:55:00|8971.6|8970.1|8970.9|8969.4|8971.9|8970.2|8970.2|8968.6|327
1622142000000|2021-05-27 19:00:00|8971.2|8969.7|8970.7|8969.2|8972|8970.1|8969.4|8967.5|296
1622142300000|2021-05-27 19:05:00|8970.6|8969.1|8971.9|8969.5|8972.4|8970.6|8970.6|8968.7|254
1622142600000|2021-05-27 19:10:00|8972|8969.6|8972.1|8969.7|8972.4|8970.5|8971|8968.9|275
1622142900000|2021-05-27 19:15:00|8972.2|8969.8|8971.8|8969.4|8972.9|8971|8970.8|8969|350
1622143200000|2021-05-27 19:20:00|8971.9|8969.5|8970.6|8969.1|8972|8970.1|8970.5|8968.4|263
1622143500000|2021-05-27 19:25:00|8971|8968.6|8970.8|8969.3|8971.6|8970|8970.5|8968.5|186
1622143800000|2021-05-27 19:30:00|8970.7|8969.2|8970.5|8969|8971.4|8969.5|8970.4|8968.4|110
1622144100000|2021-05-27 19:35:00|8970.6|8969.1|8969.9|8968.4|8970.9|8969.1|8969.6|8967.7|117
1622144400000|2021-05-27 19:40:00|8969.6|8968.1|8970.1|8968.6|8970.8|8968.8|8969.6|8967.9|130
1622144700000|2021-05-27 19:45:00|8970|8968.5|8968.6|8967.1|8971|8969.1|8967.7|8965.7|246
1622145000000|2021-05-27 19:50:00|8969|8966.6|8969.4|8967|8969.9|8967.8|8968.5|8966.4|213
1622145300000|2021-05-27 19:55:00|8969.2|8966.8|8968.9|8966.5|8970|8967.9|8966.7|8964.8|492
1622145600000|2021-05-27 20:00:00|8969|8966.6|8968.1|8965.7|8969.8|8967.8|8966.8|8964.9|296
1622145900000|2021-05-27 20:05:00|8968|8965.6|8968.2|8965.8|8969.3|8967.2|8967.5|8965.6|145
1622146200000|2021-05-27 20:10:00|8968.1|8965.7|8969|8966.6|8969|8967|8967.8|8965.7|116
1622146500000|2021-05-27 20:15:00|8969.1|8966.7|8969.9|8967.5|8970.6|8968.6|8968.4|8966.5|110
1622146800000|2021-05-27 20:20:00|8969.8|8967.4|8970.6|8968.2|8970.7|8968.8|8969.8|8967.4|84
1622147100000|2021-05-27 20:25:00|8970.5|8968.1|8967.9|8966.4|8970.8|8968.7|8967.8|8965.8|158
1622147400000|2021-05-27 20:30:00|8968.5|8966.1|8969|8966.6|8969.3|8967.1|8968.5|8966.1|105
1622147700000|2021-05-27 20:35:00|8969.1|8966.7|8971.2|8968.8|8971.4|8969|8969|8966.6|118
1622148000000|2021-05-27 20:40:00|8971.1|8968.7|8971.3|8968.9|8971.7|8969.5|8970.6|8968.2|98
1622148300000|2021-05-27 20:45:00|8971.5|8969.1|8971.1|8968.7|8971.8|8969.6|8971|8968.6|118
1622148600000|2021-05-27 20:50:00|8971|8968.6|8970.7|8968.3|8971.6|8969.2|8969.8|8967.4|117
1622148900000|2021-05-27 20:55:00|8970.6|8968.2|8969.7|8967.2|8971.4|8969|8969.7|8965.7|230
1622149200000|2021-05-27 21:00:00|8970.3|8966.1|8973|8968|8973|8968|8969.8|8964.8|38
1622149500000|2021-05-27 21:05:00|8973.7|8968.7|8974.5|8969.5|8975|8970|8972.4|8967.4|130
1622149800000|2021-05-27 21:10:00|8974.4|8969.4|8978.6|8973.6|8984.2|8979.2|8973.7|8968.7|135
1622150100000|2021-05-27 21:15:00|8980.6|8975.6|8976.4|8971.4|8985.8|8980.8|8975.3|8970.3|163
1622150400000|2021-05-27 21:20:00|8976.5|8971.5|8981.6|8976.6|8987.1|8982.1|8975|8970|285
1622150700000|2021-05-27 21:25:00|8977.5|8972.5|8975.6|8970.6|8983.4|8978.4|8974.8|8969.8|145
1622151000000|2021-05-27 21:30:00|8975.7|8970.7|8975.5|8970.5|8977.5|8972.5|8975.1|8970.1|115
1622151300000|2021-05-27 21:35:00|8975.3|8970.3|8974.5|8969.5|8978.5|8973.5|8973.3|8968.3|139
1622151600000|2021-05-27 21:40:00|8973.6|8968.6|8974.9|8969.9|8976.2|8971.2|8973.6|8968.6|208
1622151900000|2021-05-27 21:45:00|8975|8970|8974.4|8969.4|8976.9|8971.9|8973.5|8968.5|195
1622152200000|2021-05-27 21:50:00|8975|8970|8973|8968|8975.9|8970.9|8972.8|8967.8|486
1622152500000|2021-05-27 21:55:00|8972.9|8967.9|8973.8|8968.8|8976.7|8971.7|8972.9|8967.9|223
1622152800000|2021-05-27 22:00:00|8974.4|8969.4|8972.1|8969|8976.2|8971.2|8971.3|8967|460
1622153100000|2021-05-27 22:05:00|8971.8|8969.3|8971.8|8969.4|8972.8|8969.5|8971.2|8968.8|159
1622153400000|2021-05-27 22:10:00|8971.7|8969.3|8971.8|8969.3|8972.6|8969.5|8971.3|8968.8|180
1622153700000|2021-05-27 22:15:00|8972|8969.4|8971.4|8969|8973|8969.5|8971.1|8968.7|159
1622154000000|2021-05-27 22:20:00|8971.3|8968.9|8971|8968.6|8974.8|8969.8|8970.9|8968.5|188
1622154300000|2021-05-27 22:25:00|8971.4|8969|8971.7|8969.3|8975|8970|8970.9|8968.5|211
1622154600000|2021-05-27 22:30:00|8971.6|8969.2|8972.5|8970.1|8973.7|8970.6|8971.6|8969.2|197
1622154900000|2021-05-27 22:35:00|8972.8|8970|8972.1|8969.7|8973.7|8970.5|8971.4|8969|147
1622155200000|2021-05-27 22:40:00|8972.2|8969.8|8973.3|8970.9|8974.1|8971.7|8972|8969.6|210
1622155500000|2021-05-27 22:45:00|8973.5|8971.1|8973.1|8970.7|8974.7|8971.4|8972.7|8970.5|139
1622155800000|2021-05-27 22:50:00|8973|8970.6|8973.7|8971.3|8974.1|8971.7|8972.5|8970.5|113
1622156100000|2021-05-27 22:55:00|8973.9|8971.5|8973.9|8971.5|8974.5|8972.1|8973.3|8971.1|98
1622156400000|2021-05-27 23:00:00|8973.8|8971.4|8972.5|8970.1|8973.9|8971.5|8972.5|8970.1|148
1622156700000|2021-05-27 23:05:00|8972.6|8970.2|8973.6|8971.2|8974.2|8971.8|8972.4|8970|150
1622157000000|2021-05-27 23:10:00|8973.7|8971.3|8973.7|8971.3|8973.9|8971.9|8972.9|8970.5|120
1622157300000|2021-05-27 23:15:00|8973.6|8971.2|8973.6|8971.2|8974|8972|8973|8971|115
1622157600000|2021-05-27 23:20:00|8973.7|8971.3|8973.2|8971.7|8974.2|8971.8|8973|8970.6|91
1622157900000|2021-05-27 23:25:00|8973.8|8971.4|8973.4|8971|8974.2|8972.2|8973.3|8971|88
1622158200000|2021-05-27 23:30:00|8973.5|8971.1|8974.1|8971.7|8974.2|8972.3|8972.5|8970.6|134
1622158500000|2021-05-27 23:35:00|8974.2|8971.8|8973.3|8970.9|8975|8972.8|8972.6|8970.6|197
1622158800000|2021-05-27 23:40:00|8973.2|8970.8|8973.2|8970.8|8973.5|8971.2|8972.4|8970.4|181
1622159100000|2021-05-27 23:45:00|8973.3|8970.9|8972.8|8971.3|8973.6|8971.5|8971.7|8969.7|216
1622159400000|2021-05-27 23:50:00|8973.1|8970.7|8972.2|8969.8|8973.4|8971|8971.7|8969.6|135
1622159700000|2021-05-27 23:55:00|8972.3|8969.9|8972.3|8969.9|8972.5|8970.3|8971.4|8969.4|140
1622160000000|2021-05-28 00:00:00|8972.1|8969.7|8974.7|8972.3|8976.5|8974.1|8972.1|8969.7|262
1622160300000|2021-05-28 00:05:00|8974.6|8972.2|8974.5|8972.1|8975.2|8973|8973.1|8971.2|225
1622160600000|2021-05-28 00:10:00|8974.4|8972|8974.8|8972.4|8975.8|8973.9|8973.7|8971.6|240
1622160900000|2021-05-28 00:15:00|8974.7|8972.3|8976|8974.5|8977.1|8975.2|8973.1|8971.3|327
1622161200000|2021-05-28 00:20:00|8975.9|8974.4|8976.5|8975|8977.1|8975.3|8975.4|8973.5|239
1622161500000|2021-05-28 00:25:00|8976.4|8974.9|8976.5|8975|8977.8|8976.1|8976.3|8974.5|267
1622161800000|2021-05-28 00:30:00|8976.6|8975.1|8979.1|8977.6|8979.2|8977.7|8976.6|8974.7|187
1622162100000|2021-05-28 00:35:00|8979.2|8977.7|8978.8|8976.4|8979.4|8977.8|8978|8976.1|146
1622162400000|2021-05-28 00:40:00|8978.7|8976.3|8979.1|8977.6|8979.7|8977.7|8977.4|8975.4|143
1622162700000|2021-05-28 00:45:00|8979.7|8977.3|8977.8|8976.3|8979.7|8977.7|8976.7|8974.6|213
1622163000000|2021-05-28 00:50:00|8977.7|8976.2|8977|8974.6|8979.6|8977.7|8975.3|8972.9|391
1622163300000|2021-05-28 00:55:00|8977.1|8974.7|8976.6|8974.2|8978.9|8976.7|8975.7|8973.8|323
1622163600000|2021-05-28 01:00:00|8976.7|8974.3|8975.6|8973.2|8977.1|8975.5|8974.8|8972.7|354
1622163900000|2021-05-28 01:05:00|8975.5|8973.1|8976.2|8973.8|8976.3|8974.5|8975|8972.8|204
1622164200000|2021-05-28 01:10:00|8976.1|8973.7|8976|8973.6|8976.3|8974.4|8974.7|8973.2|125
1622164500000|2021-05-28 01:15:00|8976.2|8974.7|8974.9|8973.4|8976.9|8975|8974.7|8973|208
1622164800000|2021-05-28 01:20:00|8974.8|8973.3|8975.4|8973.9|8975.7|8974.2|8974|8972.1|181
1622165100000|2021-05-28 01:25:00|8975.5|8974|8976.5|8975|8977.2|8975.7|8975.3|8973.8|185
1622165400000|2021-05-28 01:30:00|8976.4|8974.9|8976.5|8974.1|8977|8975|8973.9|8971.9|292
1622165700000|2021-05-28 01:35:00|8976.6|8974.2|8977.8|8975.4|8978.1|8975.9|8975.6|8973.2|221
1622166000000|2021-05-28 01:40:00|8977.7|8975.3|8975.1|8973.6|8977.8|8975.5|8974.8|8973|270
1622166300000|2021-05-28 01:45:00|8975.7|8973.3|8976.4|8974.9|8977|8975.1|8975.2|8972.9|267
1622166600000|2021-05-28 01:50:00|8976.3|8974.8|8977.8|8975.4|8977.9|8976|8975.6|8973.8|203
1622166900000|2021-05-28 01:55:00|8977.7|8975.3|8978.9|8977.4|8980.1|8978.2|8977.2|8975.3|287
1622167200000|2021-05-28 02:00:00|8979.5|8977.1|8979.9|8978.4|8980.3|8978.4|8978.9|8976.5|280
1622167500000|2021-05-28 02:05:00|8980.4|8978|8978.6|8977.1|8980.4|8978.5|8977.9|8976.1|249
1622167800000|2021-05-28 02:10:00|8978.5|8977|8978.9|8976.5|8979.7|8977.8|8978.5|8976.1|223
1622168100000|2021-05-28 02:15:00|8979|8976.6|8979.5|8977.1|8979.6|8977.6|8978.4|8976|156
1622168400000|2021-05-28 02:20:00|8979|8977.5|8979|8976.6|8979.6|8977.7|8978.1|8976.2|198
1622168700000|2021-05-28 02:25:00|8978.9|8976.5|8978.7|8976.3|8979.1|8977.1|8977.3|8975.3|163
1622169000000|2021-05-28 02:30:00|8978.8|8976.4|8978.6|8976.2|8979.7|8977.6|8977.9|8976|226
1622169300000|2021-05-28 02:35:00|8978.7|8976.3|8978.5|8977|8980.1|8978.2|8978.4|8976|223
1622169600000|2021-05-28 02:40:00|8978.4|8976.9|8979.3|8976.9|8979.6|8977.6|8978.2|8976.2|147
1622169900000|2021-05-28 02:45:00|8979.4|8977|8980.3|8977.9|8980.8|8978.6|8979|8976.9|161
1622170200000|2021-05-28 02:50:00|8980.4|8978|8980.4|8978|8981.1|8979.1|8979.6|8977.7|156
1622170500000|2021-05-28 02:55:00|8980.3|8977.9|8978.8|8976.4|8980.4|8978.2|8978|8976.1|325
1622170800000|2021-05-28 03:00:00|8978.7|8976.3|8979.4|8977|8980|8978.1|8977.8|8975.6|276
1622171100000|2021-05-28 03:05:00|8979|8977.5|8980.1|8977.7|8980.2|8978.1|8978.8|8976.8|149
1622171400000|2021-05-28 03:10:00|8980.2|8977.8|8979.3|8976.9|8980.2|8978.1|8978.4|8976.5|187
1622171700000|2021-05-28 03:15:00|8979.1|8976.7|8977.3|8975.8|8979.6|8977.5|8977.2|8975.3|187
1622172000000|2021-05-28 03:20:00|8977.4|8975.9|8977.7|8975.3|8979.1|8977.6|8977.3|8975.3|207
1622172300000|2021-05-28 03:25:00|8977.8|8975.4|8978.7|8976.3|8979.4|8977.3|8977.4|8975.3|236
1622172600000|2021-05-28 03:30:00|8978.6|8976.2|8978.7|8976.3|8979.4|8977.2|8977.9|8975.8|169
1622172900000|2021-05-28 03:35:00|8978.8|8976.4|8977.2|8975.7|8979.6|8977.7|8977.1|8975.2|196
1622173200000|2021-05-28 03:40:00|8977.6|8975.2|8977.8|8975.4|8978.6|8976.3|8977.3|8974.9|194
1622173500000|2021-05-28 03:45:00|8978.2|8975.8|8976.9|8974.5|8978.6|8976.7|8976.3|8974.2|174
1622173800000|2021-05-28 03:50:00|8977.1|8974.7|8976.8|8974.4|8977.1|8975.2|8975.8|8973.9|121
1622174100000|2021-05-28 03:55:00|8976.7|8974.3|8976.9|8974.5|8977.7|8975.7|8976.4|8974.3|83
1622174400000|2021-05-28 04:00:00|8976.8|8974.4|8977.5|8975.1|8977.8|8975.7|8976.6|8974.3|107
1622174700000|2021-05-28 04:05:00|8977.6|8975.2|8976|8973.6|8977.8|8975.7|8975.8|8973.4|201
1622175000000|2021-05-28 04:10:00|8975.9|8973.5|8975.9|8973.5|8976.4|8974|8975.7|8973.3|145
1622175300000|2021-05-28 04:15:00|8976|8973.6|8975.7|8974.2|8976.6|8974.7|8975.5|8973.5|135
1622175600000|2021-05-28 04:20:00|8976.3|8973.9|8977.6|8975.2|8978.6|8976.6|8975.3|8973.4|139
1622175900000|2021-05-28 04:25:00|8977.7|8975.3|8977.5|8976|8978.7|8976.3|8977.4|8975|142
1622176200000|2021-05-28 04:30:00|8978|8975.6|8977.8|8976.3|8978.7|8976.8|8977.2|8975.3|155
1622176500000|2021-05-28 04:35:00|8977.9|8976.4|8978.2|8976.7|8978.3|8976.8|8977.3|8975.3|126
1622176800000|2021-05-28 04:40:00|8978.3|8976.8|8979.8|8977.4|8980.2|8978.6|8978.2|8976.3|149
1622177100000|2021-05-28 04:45:00|8979.9|8977.5|8979.5|8978|8980.3|8978.4|8979.1|8977.2|147
1622177400000|2021-05-28 04:50:00|8979.9|8977.5|8978.1|8976.6|8980.4|8978.5|8978|8976.1|130
1622177700000|2021-05-28 04:55:00|8978|8976.5|8976.3|8974.8|8978.5|8976.5|8976.3|8974.2|157
1622178000000|2021-05-28 05:00:00|8976.4|8974.9|8977.6|8975.2|8977.8|8975.9|8976.3|8974.3|187
1622178300000|2021-05-28 05:05:00|8977.8|8975.4|8975.8|8974.3|8978.1|8976.3|8975.6|8973.8|191
1622178600000|2021-05-28 05:10:00|8975.7|8974.2|8976.7|8975.2|8976.9|8975.4|8975.7|8974.2|91
1622178900000|2021-05-28 05:15:00|8976.6|8975.1|8978.5|8976.1|8978.6|8976.7|8976.6|8975.1|104
1622179200000|2021-05-28 05:20:00|8978.6|8976.2|8981.5|8980|8981.6|8980.1|8978.4|8976.1|210
1622179500000|2021-05-28 05:25:00|8981.4|8979.9|8981.7|8979.3|8981.9|8980.1|8980.5|8978.6|174
1622179800000|2021-05-28 05:30:00|8981.8|8979.4|8983.2|8981.7|8983.7|8981.7|8981.1|8979.4|201
1622180100000|2021-05-28 05:35:00|8983.6|8981.2|8983.4|8981.9|8983.8|8982.2|8982.4|8980.8|235
1622180400000|2021-05-28 05:40:00|8983.3|8981.8|8984.7|8983.2|8985.9|8984|8982.7|8980.8|240
1622180700000|2021-05-28 05:45:00|8984.6|8983.1|8985.5|8984|8986.1|8984.2|8984.4|8982.4|211
1622181000000|2021-05-28 05:50:00|8985.8|8984.3|8987.1|8985.6|8988.4|8986.5|8985.4|8983.5|230
1622181300000|2021-05-28 05:55:00|8987|8985.5|8986.5|8984.1|8988.2|8986.2|8986.2|8984.1|195
1622181600000|2021-05-28 06:00:00|8986.6|8984.2|8985.1|8982.7|8986.7|8984.8|8983.7|8982|373
1622181900000|2021-05-28 06:05:00|8984.8|8983.3|8989.1|8986.7|8989.2|8987.6|8984.5|8982.7|382
1622182200000|2021-05-28 06:10:00|8989.2|8986.8|8988.2|8985.8|8991.5|8989.7|8987.6|8985.4|382
1622182500000|2021-05-28 06:15:00|8987.6|8986.1|8991.3|8988.9|8991.6|8989.7|8987.6|8986.1|410
1622182800000|2021-05-28 06:20:00|8991.2|8988.8|8990.3|8987.9|8991.8|8990|8989.3|8987.5|357
1622183100000|2021-05-28 06:25:00|8990.5|8988.1|8988.7|8987.2|8990.6|8988.7|8988|8986.5|363
1622183400000|2021-05-28 06:30:00|8988.6|8987.1|8987|8985.5|8989.3|8987.8|8986.7|8984.9|338
1622183700000|2021-05-28 06:35:00|8987.1|8985.6|8986.9|8985.4|8987.4|8985.8|8985.7|8983.9|435
1622184000000|2021-05-28 06:40:00|8987|8985.5|8986.5|8984.1|8988|8986.1|8983.4|8981.5|444
1622184300000|2021-05-28 06:45:00|8986.1|8984.6|8992.1|8989.7|8993.2|8990.8|8985.8|8983.8|481
1622184600000|2021-05-28 06:50:00|8992|8989.6|8992.4|8990|8993.9|8991.8|8989.3|8987.3|417
1622184900000|2021-05-28 06:55:00|8992.6|8990.2|8988.5|8987|8992.6|8990.6|8988.4|8986.4|364
1622185200000|2021-05-28 07:00:00|8988.6|8987.1|8989.6|8987.2|8990.7|8988.7|8986.8|8985.2|442
1622185500000|2021-05-28 07:05:00|8989.7|8987.3|8986.7|8985.2|8990.7|8988.9|8985.1|8983.3|445
1622185800000|2021-05-28 07:10:00|8986.6|8985.1|8983.9|8981.5|8987.3|8985.6|8983.4|8981|450
1622186100000|2021-05-28 07:15:00|8984|8981.6|8987|8985.5|8988.5|8986.1|8983.9|8981.5|517
1622186400000|2021-05-28 07:20:00|8986.9|8985.4|8990|8987.6|8992.4|8990.2|8986.9|8985|521
1622186700000|2021-05-28 07:25:00|8990.2|8987.8|8988.4|8986|8990.3|8988.3|8987.1|8985.1|474
1622187000000|2021-05-28 07:30:00|8988.8|8986.4|8986|8983.6|8988.8|8986.4|8985.3|8983.3|408
1622187300000|2021-05-28 07:35:00|8985.9|8983.5|8982.8|8981.3|8987.6|8985.5|8982.7|8981|409
1622187600000|2021-05-28 07:40:00|8982.7|8981.2|8984.2|8982.7|8986.9|8984.8|8982.7|8980.7|397
1622187900000|2021-05-28 07:45:00|8984.1|8982.6|8983.6|8981.2|8986.9|8985.1|8982.8|8980.9|511
1622188200000|2021-05-28 07:50:00|8983.7|8981.3|8987.7|8985.3|8988|8985.7|8983.7|8981.3|504
1622188500000|2021-05-28 07:55:00|8987.6|8985.2|8984.3|8982.8|8987.8|8985.6|8983.7|8981.6|531
1622188800000|2021-05-28 08:00:00|8984.4|8982.9|8978.8|8977.3|8984.8|8982.9|8978.2|8976.6|532
1622189100000|2021-05-28 08:05:00|8979|8977.5|8977|8975.5|8981.3|8979.3|8976.7|8975|400
1622189400000|2021-05-28 08:10:00|8977.1|8975.6|8979.3|8976.9|8980.2|8977.8|8977|8975.1|268
1622189700000|2021-05-28 08:15:00|8979.4|8977|8977.4|8975|8981.6|8979.2|8976.6|8974.7|461
1622190000000|2021-05-28 08:20:00|8976.6|8975.1|8978.2|8976.7|8980|8977.6|8976.6|8974.5|384
1622190300000|2021-05-28 08:25:00|8978.5|8977|8976.5|8974.1|8979.6|8977.2|8975.8|8973.4|408
1622190600000|2021-05-28 08:30:00|8976.6|8974.2|8975.1|8972.7|8977|8974.9|8973.7|8971.7|435
1622190900000|2021-05-28 08:35:00|8975.2|8972.8|8976|8973.6|8976.9|8974.9|8973|8970.9|424
1622191200000|2021-05-28 08:40:00|8976.1|8973.7|8976.6|8974.2|8976.9|8974.9|8974.5|8972.5|409
1622191500000|2021-05-28 08:45:00|8976.5|8974.1|8980|8977.6|8980.2|8978.2|8975.7|8973.6|462
1622191800000|2021-05-28 08:50:00|8979.6|8978.1|8982.4|8980.9|8983|8981.3|8978|8976.1|528
1622192100000|2021-05-28 08:55:00|8982.8|8980.4|8980.7|8978.3|8985.8|8983.7|8980.3|8978.1|516
1622192400000|2021-05-28 09:00:00|8980.2|8978.7|8979.2|8977.7|8982.9|8980.6|8978.8|8976.9|446
1622192700000|2021-05-28 09:05:00|8979.1|8977.6|8980.6|8978.2|8982.6|8980.2|8978.8|8976.9|449
1622193000000|2021-05-28 09:10:00|8980.5|8978.1|8979.8|8977.4|8982.4|8980|8979.3|8977.3|353
1622193300000|2021-05-28 09:15:00|8979.9|8977.5|8981.2|8978.8|8981.3|8979.2|8979|8976.9|344
1622193600000|2021-05-28 09:20:00|8981.3|8978.9|8985.5|8984|8986.5|8984.6|8980.6|8978.3|445
1622193900000|2021-05-28 09:25:00|8985.4|8983.9|8986.6|8985.1|8987.9|8986|8984.7|8982.8|433
1622194200000|2021-05-28 09:30:00|8986.5|8985|8989.4|8987|8989.9|8988.2|8985.6|8983.7|412
1622194500000|2021-05-28 09:35:00|8989.3|8986.9|8991.7|8990.2|8992.5|8990.6|8988.5|8986.5|473
1622194800000|2021-05-28 09:40:00|8991.4|8989.9|8989.5|8988|8991.9|8990|8988|8986|407
1622195100000|2021-05-28 09:45:00|8989.4|8987.9|8991.9|8990.4|8992.6|8990.7|8989.4|8987.6|348
1622195400000|2021-05-28 09:50:00|8992|8990.5|8994.5|8992.1|8995.9|8993.7|8992|8990.5|341
1622195700000|2021-05-28 09:55:00|8994.6|8992.2|8991.5|8990|8995.5|8993.5|8991.5|8989.5|382
1622196000000|2021-05-28 10:00:00|8991.6|8990.1|8991.9|8990.4|8992.7|8991.2|8990|8988|260
1622196300000|2021-05-28 10:05:00|8991.8|8990.3|8992.3|8989.9|8994.3|8992.3|8990.3|8988.4|321
1622196600000|2021-05-28 10:10:00|8992.2|8989.8|8989.7|8988.2|8992.4|8990.5|8989.2|8987.4|309
1622196900000|2021-05-28 10:15:00|8989.8|8988.3|8989.1|8986.7|8990.6|8988.6|8987.7|8985.6|334
1622197200000|2021-05-28 10:20:00|8989.2|8986.8|8989.8|8987.4|8990.7|8988.9|8987.2|8984.9|237
1622197500000|2021-05-28 10:25:00|8989.7|8987.3|8991.6|8990.1|8993.3|8991.4|8989.6|8987.3|273
1622197800000|2021-05-28 10:30:00|8991.5|8990|8995.9|8994.4|8997|8994.7|8990.9|8988.8|390
1622198100000|2021-05-28 10:35:00|8996.4|8994|8995|8992.6|8996.7|8994.5|8993.5|8991.1|311
1622198400000|2021-05-28 10:40:00|8994.8|8992.4|8995.4|8993|8996.8|8994.6|8993.7|8991.6|340
1622198700000|2021-05-28 10:45:00|8995.5|8993.1|8997.6|8995.2|8999.5|8997.6|8994.9|8992.7|443
1622199000000|2021-05-28 10:50:00|8997.7|8995.3|8998.7|8996.3|8999.8|8997.9|8996.7|8994.3|470
1622199300000|2021-05-28 10:55:00|8998.6|8996.2|8998.2|8995.8|8999|8996.9|8996.4|8994.6|486
1622199600000|2021-05-28 11:00:00|8998.3|8995.9|8998.3|8996.8|8999.7|8997.8|8996.5|8994.6|464
1622199900000|2021-05-28 11:05:00|8998.5|8997|8997.3|8994.9|8999.2|8997.3|8995.6|8993.7|326
1622200200000|2021-05-28 11:10:00|8997|8994.6|8998.1|8996.6|8998.5|8996.9|8995.1|8993.3|404
1622200500000|2021-05-28 11:15:00|8998.3|8996.8|9001.1|8999.6|9002.4|9000.6|8998|8996.4|376
1622200800000|2021-05-28 11:20:00|9001.6|8999.2|9001.7|9000.2|9004.6|9002.4|9000.9|8999|601
1622201100000|2021-05-28 11:25:00|9001.8|9000.3|9005.5|9003.1|9005.5|9003.4|9000.6|8998.5|491
1622201400000|2021-05-28 11:30:00|9005.4|9003|9010.4|9008|9011.9|9009.6|9003.7|9001.7|569
1622201700000|2021-05-28 11:35:00|9010.5|9008.1|9010|9007.6|9011.9|9009.8|9009.6|9007.4|494
1622202000000|2021-05-28 11:40:00|9009.9|9007.5|9011.4|9009|9012.5|9010.2|9009.3|9007.3|396
1622202300000|2021-05-28 11:45:00|9011.5|9009.1|9012.4|9010|9014.3|9012.6|9010.8|9009|483
1622202600000|2021-05-28 11:50:00|9012.5|9010.1|9020.8|9018.4|9020.8|9019.2|9011.9|9009.9|669
1622202900000|2021-05-28 11:55:00|9020.7|9018.3|9017.6|9016.1|9021.4|9019.7|9017.4|9015.5|541
1622203200000|2021-05-28 12:00:00|9017.5|9016|9021.3|9019.8|9022.2|9020.2|9017|9015.5|537
1622203500000|2021-05-28 12:05:00|9021.6|9020.1|9026.9|9025.4|9028.8|9026.8|9021.2|9019.3|765
1622203800000|2021-05-28 12:10:00|9027.6|9025.2|9026.5|9025|9029.1|9027.6|9026.4|9024.3|658
1622204100000|2021-05-28 12:15:00|9026.6|9025.1|9025.1|9022.7|9030.1|9028.2|9024.5|9022.4|611
1622204400000|2021-05-28 12:20:00|9024.6|9022.2|9024|9022.5|9026.7|9024.7|9023.3|9021.2|399
1622204700000|2021-05-28 12:25:00|9024.1|9022.6|9025.3|9022.9|9028.9|9026.7|9024.1|9020.7|513
1622205000000|2021-05-28 12:30:00|9025.1|9022.7|9023|9020.6|9029|9026.6|9018.3|9016.1|969
1622205300000|2021-05-28 12:35:00|9023.1|9020.7|9026|9023.6|9027.2|9025.3|9022|9019.6|649
1622205600000|2021-05-28 12:40:00|9026.1|9023.7|9029.8|9027.4|9031.2|9028.8|9025.6|9023.6|594
1622205900000|2021-05-28 12:45:00|9029.9|9027.5|9027.6|9026.1|9030.3|9028.8|9026.4|9024.4|587
1622206200000|2021-05-28 12:50:00|9028|9026.5|9029.1|9027.6|9029.7|9028|9027.3|9025.2|488
1622206500000|2021-05-28 12:55:00|9029.2|9027.7|9029.9|9028.4|9031|9029.1|9027.5|9025.5|657
1622206800000|2021-05-28 13:00:00|9029.2|9027.7|9024.5|9022.1|9030.4|9028.6|9023.1|9020.9|928
1622207100000|2021-05-28 13:05:00|9024.4|9022|9027.5|9025.1|9027.7|9025.6|9023.2|9021.7|585
1622207400000|2021-05-28 13:10:00|9027.6|9025.2|9025.8|9024.3|9030.7|9028.5|9025.6|9023.8|507
1622207700000|2021-05-28 13:15:00|9025.7|9024.2|9027.5|9026|9027.9|9026.1|9024.8|9023.3|502
1622208000000|2021-05-28 13:20:00|9027.4|9025.9|9026.8|9024.4|9028.9|9027|9025.2|9023.2|565
1622208300000|2021-05-28 13:25:00|9026.3|9024.8|9023.1|9021.6|9027.1|9024.8|9022.8|9021|412
1622208600000|2021-05-28 13:30:00|9022.9|9021.4|9017.1|9014.7|9024.8|9023.2|9014.1|9012.2|565
1622208900000|2021-05-28 13:35:00|9017|9014.6|9012.8|9011.3|9017.7|9015.9|9010.6|9008.2|492
1622209200000|2021-05-28 13:40:00|9012.7|9011.2|9009.9|9007.5|9013.1|9011.2|9005.4|9003.7|546
1622209500000|2021-05-28 13:45:00|9009.4|9007|9006.7|9004.3|9011.6|9009.2|9006.5|9004.1|629
1622209800000|2021-05-28 13:50:00|9006.9|9004.5|9010.6|9009.1|9012.5|9010.5|9006|9004.1|539
1622210100000|2021-05-28 13:55:00|9011.1|9008.7|9010|9007.6|9011.1|9008.7|9005.5|9003.4|597
1622210400000|2021-05-28 14:00:00|9010.2|9007.8|9004.7|9003.2|9010.6|9008.2|9002.5|9000.2|733
1622210700000|2021-05-28 14:05:00|9005.1|9002.7|9001.2|8998.8|9005.5|9003.8|9000.4|8998.4|614
1622211000000|2021-05-28 14:10:00|9001.1|8998.7|9002.5|9000.1|9003.5|9001.4|8997.2|8995.1|647
1622211300000|2021-05-28 14:15:00|9002.4|9000|9008.9|9006.5|9009|9007.1|9001.5|8999.2|529
1622211600000|2021-05-28 14:20:00|9008.8|9006.4|9004.5|9003|9009.6|9007.5|9004.2|9002.4|457
1622211900000|2021-05-28 14:25:00|9003.8|9002.3|9003.7|9002.2|9004.4|9002.5|9001.2|8999.3|427
1622212200000|2021-05-28 14:30:00|9003.6|9002.1|8997.9|8995.5|9007.5|9005.5|8997.9|8995.5|492
1622212500000|2021-05-28 14:35:00|8998.2|8995.8|8999.9|8998.4|9001.9|8999.9|8996.5|8995|601
1622212800000|2021-05-28 14:40:00|9000|8998.5|8999.3|8996.9|9001.6|8999.8|8995.6|8993.6|734
1622213100000|2021-05-28 14:45:00|8999.4|8997|9002.7|9000.3|9004.3|9002.3|8998.7|8996.6|701
1622213400000|2021-05-28 14:50:00|9002.8|9000.4|9001.6|9000.1|9002.8|9000.4|8996.8|8995.1|877
1622213700000|2021-05-28 14:55:00|9001.9|9000.4|9002.2|9000.7|9005.4|9003.3|8996.3|8993.9|1076
1622214000000|2021-05-28 15:00:00|9002.3|9000.8|9000.8|8998.4|9002.5|9001|8997.7|8996.2|792
1622214300000|2021-05-28 15:05:00|9000.9|8998.5|8999.6|8998.1|9003.5|9001.5|8998.4|8996.1|624
1622214600000|2021-05-28 15:10:00|8999.7|8998.2|9000.7|8999.2|9001.2|8999.3|8998.3|8996.7|488
1622214900000|2021-05-28 15:15:00|9000.6|8999.1|9000.2|8997.8|9002.5|9000.9|8999.5|8997.5|471
1622215200000|2021-05-28 15:20:00|9000|8997.6|8998.9|8997.4|9001.7|8999.7|8998.8|8996.9|324
1622215500000|2021-05-28 15:25:00|8999.3|8997.8|8998.9|8997.4|9001.9|9000|8998|8996.5|462
1622215800000|2021-05-28 15:30:00|8998.7|8997.2|8994.9|8993.4|8999|8997.2|8994.7|8993.2|494
1622216100000|2021-05-28 15:35:00|8995.3|8993.8|8996.4|8994.9|8998.2|8996.6|8994.6|8993.1|487
1622216400000|2021-05-28 15:40:00|8996.5|8995|8996.4|8994|8996.9|8995.4|8994.2|8992.7|345
1622216700000|2021-05-28 15:45:00|8995.9|8994.4|8993.3|8991.8|8997.5|8995.6|8993.1|8991.3|379
1622217000000|2021-05-28 15:50:00|8993.2|8991.7|8994.9|8993.4|8995.3|8993.6|8993.2|8991.7|388
1622217300000|2021-05-28 15:55:00|8994.8|8993.3|8996.4|8994.9|8996.7|8995.2|8993.9|8992.3|361
1622217600000|2021-05-28 16:00:00|8996.6|8995.1|8996.2|8994.7|8997.5|8995.6|8995.6|8994|372
1622217900000|2021-05-28 16:05:00|8996.1|8994.6|8994.4|8992.9|8996.2|8994.7|8994.2|8992.7|280
1622218200000|2021-05-28 16:10:00|8994.5|8993|8994.2|8992.7|8994.8|8993.3|8992.6|8991.1|238
1622218500000|2021-05-28 16:15:00|8994.3|8992.8|8992.4|8990.9|8994.3|8992.8|8990.9|8989.4|381
1622218800000|2021-05-28 16:20:00|8992.3|8990.8|8993|8991.5|8994.1|8992.6|8992.2|8990.6|328
1622219100000|2021-05-28 16:25:00|8993.2|8991.7|8993.4|8991.9|8994.6|8992.8|8992.9|8991.4|211
1622219400000|2021-05-28 16:30:00|8993.3|8991.8|8994.2|8992.7|8994.7|8993.2|8993.1|8991.4|298
1622219700000|2021-05-28 16:35:00|8994.3|8992.8|8995.7|8994.2|8995.9|8994.4|8994.2|8992.7|258
1622220000000|2021-05-28 16:40:00|8995.6|8994.1|8993.3|8991.8|8996.1|8994.5|8992.5|8991|351
1622220300000|2021-05-28 16:45:00|8993.4|8991.9|8994.2|8992.7|8995.3|8993.4|8992.6|8990.9|353
1622220600000|2021-05-28 16:50:00|8994.1|8992.6|8993.4|8991.9|8995.2|8993.7|8993.2|8991.7|286
1622220900000|2021-05-28 16:55:00|8993.3|8991.8|8995.6|8994.1|8997.2|8995.1|8992.3|8990.8|404
1622221200000|2021-05-28 17:00:00|8995.7|8994.2|8992.3|8990.8|8995.8|8994.3|8991.4|8989.6|252
1622221500000|2021-05-28 17:05:00|8992.4|8990.9|8992.4|8990.9|8992.7|8991.2|8991.6|8989.7|234
1622221800000|2021-05-28 17:10:00|8992.3|8990.8|8994.9|8993.4|8994.9|8993.4|8992.3|8990.8|242
1622222100000|2021-05-28 17:15:00|8995|8993.5|8994|8992.5|8995.4|8993.9|8993|8991.2|275
1622222400000|2021-05-28 17:20:00|8993.9|8992.4|8993.9|8992.4|8994.3|8992.8|8993.2|8991.7|301
1622222700000|2021-05-28 17:25:00|8994|8992.5|8994.3|8992.8|8995.2|8993.7|8993.3|8991.8|315
1622223000000|2021-05-28 17:30:00|8994.2|8992.7|8994.8|8993.3|8995.1|8993.6|8994|8992.5|324
1622223300000|2021-05-28 17:35:00|8994.9|8993.4|8994.9|8993.4|8995|8993.5|8993.3|8991.8|286
1622223600000|2021-05-28 17:40:00|8994.8|8993.3|8994.9|8993.4|8995.7|8994|8993.9|8992.4|187
1622223900000|2021-05-28 17:45:00|8994.8|8993.3|8993.9|8992.4|8995.6|8994.1|8993.4|8991.4|329
1622224200000|2021-05-28 17:50:00|8993.8|8992.3|8993.9|8992.4|8995.5|8993.8|8993.4|8991.6|354
1622224500000|2021-05-28 17:55:00|8993.7|8992.2|8993.2|8991.7|8994|8992.5|8992.4|8990.4|277
1622224800000|2021-05-28 18:00:00|8993.1|8991.6|8995.7|8994.2|8997|8995.2|8993|8991.5|359
1622225100000|2021-05-28 18:05:00|8995.8|8994.3|8995.7|8994.2|8996.1|8994.4|8994.8|8993.3|227
1622225400000|2021-05-28 18:10:00|8995.6|8994.1|8997.7|8996.2|8997.8|8996.3|8995.1|8993.5|250
1622225700000|2021-05-28 18:15:00|8997.6|8996.1|8996.6|8995.1|8997.7|8996.2|8995.8|8994.2|203
1622226000000|2021-05-28 18:20:00|8996.7|8995.2|8995.8|8994.3|8997.1|8995.6|8995.8|8993.8|193
1622226300000|2021-05-28 18:25:00|8995.9|8994.4|8999.1|8997.6|8999.2|8997.7|8995.7|8993.8|202
1622226600000|2021-05-28 18:30:00|8999|8997.5|8998.2|8996.7|8999.7|8997.7|8997.7|8996.1|211
1622226900000|2021-05-28 18:35:00|8998.3|8996.8|8996.4|8994.9|8998.4|8996.8|8996.3|8994.5|275
1622227200000|2021-05-28 18:40:00|8996.5|8995|8997.8|8996.3|8998.3|8996.3|8996.4|8994.6|233
1622227500000|2021-05-28 18:45:00|8997.5|8996|8996.5|8995|8998|8996.1|8995.8|8993.9|226
1622227800000|2021-05-28 18:50:00|8996.6|8995.1|8995.4|8993.9|8996.6|8995.1|8995|8993.2|297
1622228100000|2021-05-28 18:55:00|8995.3|8993.8|8994.9|8993.4|8996.5|8995|8994.6|8992.8|295
1622228400000|2021-05-28 19:00:00|8994.8|8993.3|8995.6|8994.1|8996.3|8994.4|8994.7|8992.8|160
1622228700000|2021-05-28 19:05:00|8995.7|8994.2|8994.1|8992.6|8996.2|8994.3|8994|8992.1|202
1622229000000|2021-05-28 19:10:00|8994.6|8992.2|8992.5|8991|8994.6|8992.7|8992.5|8990.7|266
1622229300000|2021-05-28 19:15:00|8992.8|8991.3|8993.1|8991.6|8993.7|8991.8|8992.1|8990.2|163
1622229600000|2021-05-28 19:20:00|8993.2|8991.7|8991.2|8989.7|8993.6|8991.8|8991.1|8989.2|230
1622229900000|2021-05-28 19:25:00|8991.3|8989.8|8992|8989.6|8992.6|8990.7|8990.5|8988.7|263
1622230200000|2021-05-28 19:30:00|8992.1|8989.7|8993.4|8991.9|8993.8|8991.9|8991.8|8989.7|149
1622230500000|2021-05-28 19:35:00|8993.3|8991.8|8993.3|8991.8|8994|8992|8992.7|8990.7|177
1622230800000|2021-05-28 19:40:00|8993.4|8991.9|8994.1|8992.6|8994.7|8992.7|8992.5|8991|137
1622231100000|2021-05-28 19:45:00|8994.2|8992.7|8994.1|8992.6|8994.8|8993|8993.8|8992|188
1622231400000|2021-05-28 19:50:00|8994|8992.5|8995.4|8993|8995.5|8993.5|8993.8|8991.9|143
1622231700000|2021-05-28 19:55:00|8995.3|8992.9|8998.7|8996.3|8999.3|8996.9|8994.2|8992.3|233
1622232000000|2021-05-28 20:00:00|8998.3|8996.8|8997.4|8995|8998.6|8996.8|8995.5|8993.1|215
1622232300000|2021-05-28 20:05:00|8997.3|8994.9|8996.4|8994|8998.3|8996|8996.2|8993.8|199
1622232600000|2021-05-28 20:10:00|8996.3|8993.9|8998.2|8995.8|8998.6|8996.2|8996.3|8993.9|169
1622232900000|2021-05-28 20:15:00|8998|8995.6|8997.8|8995.4|8998.2|8995.8|8996.5|8994.3|149
1622233200000|2021-05-28 20:20:00|8997.7|8995.3|8998.7|8996.3|8999|8996.7|8997.7|8995.3|124
1622233500000|2021-05-28 20:25:00|8998.6|8996.2|9002.1|8999.7|9002.6|9000.2|8998.1|8996.2|166
1622233800000|2021-05-28 20:30:00|9002|8999.6|9000.5|8998.1|9002|8999.6|9000.1|8997.7|175
1622234100000|2021-05-28 20:35:00|9000.4|8998|8998.3|8995.9|9000.7|8998.3|8997.9|8995.5|113
1622234400000|2021-05-28 20:40:00|8998.1|8995.7|8997|8994.6|8999.6|8996.5|8996.9|8994.5|167
1622234700000|2021-05-28 20:45:00|8997.1|8994.7|8998.6|8995.7|8999.2|8996.5|8995.8|8993.1|310
1622235000000|2021-05-28 20:50:00|8998.7|8995.8|9003.6|9001|9004.1|9001|8997.7|8994.9|540
1622235300000|2021-05-28 20:55:00|9003.7|9001.1|9001.3|8996.3|9004.8|9001.2|9000.3|8995.3|434
1622404800000|2021-05-30 20:00:00|9009.9|8998.9|9009.9|8998.9|9009.9|8998.9|9002.4|8991.4|3
1622405100000|2021-05-30 20:05:00|9009.1|8998.1|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|10
1622405400000|2021-05-30 20:10:00|9009.6|8998.6|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|8
1622405700000|2021-05-30 20:15:00|9009.6|8998.6|9009.9|8998.9|9010.1|8999.1|9002.4|8991.4|8
1622406000000|2021-05-30 20:20:00|9002.4|8991.4|9009.9|8998.9|9009.9|8998.9|9002.4|8991.4|5
1622406300000|2021-05-30 20:25:00|9009.6|8998.6|9009.9|8998.9|9009.9|8998.9|9002.4|8991.4|11
1622406600000|2021-05-30 20:30:00|9009.1|8998.1|9002.4|8991.4|9010.6|8999.6|9002.4|8991.4|5
1622406900000|2021-05-30 20:35:00|9009.1|8998.1|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|13
1622407200000|2021-05-30 20:40:00|9009.1|8998.1|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|8
1622407500000|2021-05-30 20:45:00|9009.6|8998.6|9008.1|8997.1|9009.9|8998.9|9008.1|8997.1|8
1622407800000|2021-05-30 20:50:00|9009.9|8998.9|9010.1|8999.1|9010.1|8999.1|9009.1|8998.1|6
1622408100000|2021-05-30 20:55:00|9009.1|8998.1|9008.4|8997.4|9010.1|8999.1|9004.4|8993.4|39
1622408400000|2021-05-30 21:00:00|9009|8998|9007.9|8996.9|9009.1|8998.1|8999.9|8988.9|28
1622408700000|2021-05-30 21:05:00|9004|8993|9004|8993|9008.1|8997.1|8997.3|8986.3|86
1622409000000|2021-05-30 21:10:00|9003.4|8993.4|9003.7|8993.7|9008.1|8997.8|9002.7|8992.6|80
1622409300000|2021-05-30 21:15:00|9004.1|8994.1|9001.1|8995.5|9009.7|8999.7|9001.1|8992.6|81
1622409600000|2021-05-30 21:20:00|9008.1|8998.1|9003.8|8993.8|9008.6|8998.6|9001|8992.5|52
1622409900000|2021-05-30 21:25:00|9003.4|8993.4|9001.2|8994.3|9008.9|8998.9|9001.2|8992.6|53
1622410200000|2021-05-30 21:30:00|9004|8994|9007.5|8997.5|9008.7|8998.7|9000.7|8990.7|49
1622410500000|2021-05-30 21:35:00|9008.6|8998.6|9000.1|8993.3|9008.6|8998.6|8999.6|8990.7|181
1622410800000|2021-05-30 21:40:00|9000|8991.9|9000.9|8990.9|9007|8997|8999.5|8990.7|213
1622411100000|2021-05-30 21:45:00|9002.4|8992.4|9000|8995|9007|8999.5|8998.8|8991.8|265
1622411400000|2021-05-30 21:50:00|9001.2|8996.2|9000.6|8995.6|9003.7|8998.7|8999.3|8994.3|319
1622411700000|2021-05-30 21:55:00|9000.9|8995.9|9002.1|8997.1|9003.1|8998.1|8999.2|8994.2|254
1622412000000|2021-05-30 22:00:00|9004.4|8999.4|8999.8|8995.4|9004.4|8999.4|8998.8|8994.5|482
1622412300000|2021-05-30 22:05:00|8999.2|8995.6|8998.2|8995.1|9000.1|8996.2|8997.7|8994.2|434
1622412600000|2021-05-30 22:10:00|8998|8995.3|8997.5|8994.2|8998.9|8995.3|8996.7|8993.5|185
1622412900000|2021-05-30 22:15:00|8997.7|8994|8997.7|8994.8|8999.3|8996.4|8997.4|8993.9|234
1622413200000|2021-05-30 22:20:00|8998.1|8994.9|8997.6|8995.2|8998.5|8995.4|8997.4|8994.1|155
1622413500000|2021-05-30 22:25:00|8997.5|8995.1|8997.6|8995.2|8998.7|8995.5|8997.4|8994.4|138
1622413800000|2021-05-30 22:30:00|8997.8|8995.4|8999|8996.6|8999.8|8997.1|8997.7|8995.3|120
1622414100000|2021-05-30 22:35:00|8998.9|8996.5|8998.3|8995.9|8999.3|8996.7|8998.1|8995.7|125
1622414400000|2021-05-30 22:40:00|8998.4|8996|8998|8995.6|8998.9|8996.2|8997.5|8995.1|123
1622414700000|2021-05-30 22:45:00|8997.8|8995.4|8997.7|8995.3|8998.5|8996|8997.6|8995.1|97
1622415000000|2021-05-30 22:50:00|8997.8|8995.4|8998.3|8995.9|8998.5|8996.1|8997.4|8995.1|128
1622415300000|2021-05-30 22:55:00|8998.4|8996|8998.3|8995.9|8998.7|8996.3|8998|8995.6|103
1622415600000|2021-05-30 23:00:00|8998.2|8995.8|8997.8|8995.4|8999.4|8997|8997.1|8994.7|199
1622415900000|2021-05-30 23:05:00|8997.7|8995.3|8998.9|8996.5|8999.9|8997.5|8997.7|8995.3|168
1622416200000|2021-05-30 23:10:00|8998.8|8996.4|9000|8997.6|9000.3|8997.9|8998.5|8996.1|176
1622416500000|2021-05-30 23:15:00|9000.1|8997.7|8999.8|8997.4|9000.2|8998.2|8998.6|8996.4|130
1622416800000|2021-05-30 23:20:00|8999.9|8997.5|8999.8|8997.4|9000.2|8997.8|8998.7|8996.3|145
1622417100000|2021-05-30 23:25:00|8999.9|8997.5|8999.8|8997.4|9000.1|8998.1|8998.6|8996.6|175
1622417400000|2021-05-30 23:30:00|8999.7|8997.3|8999.8|8997.4|9000.3|8997.9|8999.4|8997|172
1622417700000|2021-05-30 23:35:00|8999.3|8997.8|8999.9|8997.5|9000.1|8998.1|8999.2|8997.2|97
1622418000000|2021-05-30 23:40:00|9000|8997.6|9000.8|8998.4|9000.8|8998.6|8999.4|8997.3|139
1622418300000|2021-05-30 23:45:00|9000.9|8998.5|9001|8998.6|9001.3|8999|9000.4|8998.2|132
1622418600000|2021-05-30 23:50:00|9000.9|8998.5|9001.8|8999.4|9001.9|8999.5|9000.5|8998.5|164
1622418900000|2021-05-30 23:55:00|9001.7|8999.3|9003|9000.6|9003.5|9001.1|9001.6|8999.3|210
1622419200000|2021-05-31 00:00:00|9003.1|9000.7|9005.1|9002.7|9005.5|9003.2|9002|9000|392
1622419500000|2021-05-31 00:05:00|9005|9002.6|9004.9|9002.5|9005.6|9003.2|9004.3|9002.3|175
1622419800000|2021-05-31 00:10:00|9004.8|9002.4|9005|9002.6|9005.5|9003.1|9003.6|9001.2|200
1622420100000|2021-05-31 00:15:00|9004.9|9002.5|9003.8|9001.4|9004.9|9002.5|9002.9|9000.7|235
1622420400000|2021-05-31 00:20:00|9003.9|9001.5|9005.4|9003|9005.5|9003.1|9003.2|9001.2|182
1622420700000|2021-05-31 00:25:00|9005.6|9003.2|9005.7|9003.3|9005.9|9003.9|9005.2|9002.8|122
1622421000000|2021-05-31 00:30:00|9005.6|9003.2|9005.1|9002.7|9005.8|9003.5|9004.3|9002.4|183
1622421300000|2021-05-31 00:35:00|9005.2|9002.8|9005.2|9002.8|9005.8|9003.9|9003.9|9001.5|186
1622421600000|2021-05-31 00:40:00|9005.1|9002.7|9003.2|9000.8|9005.1|9003|9002.7|9000.7|189
1622421900000|2021-05-31 00:45:00|9003.1|9000.7|9003.1|9001.6|9004|9002.1|9002.5|9000.5|127
1622422200000|2021-05-31 00:50:00|9003.5|9002|9003.4|9001|9005|9003.1|9001.8|8999.4|404
1622422500000|2021-05-31 00:55:00|9003|9000.6|8999.3|8996.9|9004.1|9001.7|8998.2|8995.8|359
1622422800000|2021-05-31 01:00:00|8999.4|8997|9001.5|8999.1|9001.8|8999.7|8999.1|8996.7|255
1622423100000|2021-05-31 01:05:00|9001.4|8999|8998.7|8996.3|9001.7|8999.3|8997.8|8995.4|308
1622423400000|2021-05-31 01:10:00|8999|8996.6|8996.7|8994.3|8999.3|8996.9|8996.1|8993.8|327
1622423700000|2021-05-31 01:15:00|8996.6|8994.2|8995.4|8993.9|8997.6|8995.2|8994.4|8992.2|421
1622424000000|2021-05-31 01:20:00|8995.5|8994|8994.2|8992.7|8996.1|8994.1|8993|8991|327
1622424300000|2021-05-31 01:25:00|8994.3|8992.8|8994.3|8991.9|8995|8993.5|8993.7|8991.8|248
1622424600000|2021-05-31 01:30:00|8994.2|8991.8|8993.7|8991.3|8994.7|8992.7|8993.1|8991|255
1622424900000|2021-05-31 01:35:00|8993.8|8991.4|8994.4|8992|8995.4|8993|8993.8|8991.4|290
1622425200000|2021-05-31 01:40:00|8994.5|8992.1|8995.3|8992.9|8995.4|8993.2|8993.7|8991.4|287
1622425500000|2021-05-31 01:45:00|8995.2|8992.8|8994.5|8992.1|8995.7|8993.3|8993.1|8991.2|263
1622425800000|2021-05-31 01:50:00|8994.6|8992.2|8993.8|8991.4|8994.6|8992.2|8993.1|8991.1|307
1622426100000|2021-05-31 01:55:00|8993.9|8991.5|8993|8990.6|8994.7|8992.6|8992.3|8990.5|314
1622426400000|2021-05-31 02:00:00|8992.9|8990.5|8992.7|8990.3|8993.1|8990.9|8991.8|8989.8|230
1622426700000|2021-05-31 02:05:00|8992.9|8990.5|8991.5|8989.1|8993.3|8990.9|8990.9|8988.8|241
1622427000000|2021-05-31 02:10:00|8991.4|8989|8991.8|8989.4|8992.3|8990|8990.8|8988.6|214
1622427300000|2021-05-31 02:15:00|8991.9|8989.5|8991.9|8989.5|8992.9|8990.5|8991.1|8989.2|173
1622427600000|2021-05-31 02:20:00|8992|8989.6|8992.1|8989.7|8992.2|8990.2|8991.2|8989.2|164
1622427900000|2021-05-31 02:25:00|8992|8989.6|8991.6|8989.2|8992.3|8990.3|8991|8989|188
1622428200000|2021-05-31 02:30:00|8991.7|8989.3|8990.9|8988.5|8991.7|8989.6|8990.3|8988.1|238
1622428500000|2021-05-31 02:35:00|8990.8|8988.4|8990.9|8988.5|8991.6|8989.2|8990.1|8988.1|196
1622428800000|2021-05-31 02:40:00|8990.8|8988.4|8990|8988.5|8991.3|8988.9|8989.9|8987.9|184
1622429100000|2021-05-31 02:45:00|8990.6|8988.2|8987.2|8985.7|8990.8|8988.7|8987.2|8985.3|244
1622429400000|2021-05-31 02:50:00|8987.3|8985.8|8987.1|8985.6|8988.7|8986.6|8987|8985|212
1622429700000|2021-05-31 02:55:00|8987|8985.5|8986.7|8985.2|8988.4|8986.5|8986.4|8984.4|191
1622430000000|2021-05-31 03:00:00|8987.4|8985.9|8986.3|8983.9|8988.1|8986.1|8985.6|8983.7|225
1622430300000|2021-05-31 03:05:00|8986.4|8984|8986.3|8983.9|8986.8|8984.9|8985.8|8983.6|212
1622430600000|2021-05-31 03:10:00|8986.2|8983.8|8986.9|8984.5|8987.1|8984.7|8986.1|8983.7|145
1622430900000|2021-05-31 03:15:00|8986.8|8984.4|8987.1|8984.7|8987.4|8985.3|8986.4|8984.3|181
1622431200000|2021-05-31 03:20:00|8987.2|8984.8|8987.5|8985.1|8987.9|8985.9|8986.1|8984.1|217
1622431500000|2021-05-31 03:25:00|8987.2|8985.7|8987.7|8985.3|8987.8|8985.9|8986.6|8984.6|175
1622431800000|2021-05-31 03:30:00|8987.8|8985.4|8989.7|8987.3|8989.7|8987.5|8987.2|8985.2|210
1622432100000|2021-05-31 03:35:00|8989.6|8987.2|8989.6|8987.2|8990.5|8988.4|8989|8987|149
1622432400000|2021-05-31 03:40:00|8989.3|8987.8|8990.3|8987.9|8990.4|8988.1|8989.3|8987.4|139
1622432700000|2021-05-31 03:45:00|8990.4|8988|8990.3|8987.9|8990.5|8988.2|8989.5|8987.4|107
1622433000000|2021-05-31 03:50:00|8990.2|8987.8|8990.3|8987.9|8990.4|8988.3|8989.4|8987.5|119
1622433300000|2021-05-31 03:55:00|8990.4|8988|8992|8989.6|8992.1|8990.1|8989.7|8987.7|183
1622433600000|2021-05-31 04:00:00|8991.9|8989.5|8990.8|8989.3|8992.9|8990.9|8990.4|8988|260
1622433900000|2021-05-31 04:05:00|8990.7|8989.2|8991.8|8989.4|8993.2|8991.2|8990.7|8988.8|202
1622434200000|2021-05-31 04:10:00|8991.3|8989.8|8992.9|8990.5|8992.9|8990.5|8991.3|8989.4|104
1622434500000|2021-05-31 04:15:00|8992.8|8990.4|8992.4|8990|8993.4|8991|8992|8989.7|199
1622434800000|2021-05-31 04:20:00|8992.5|8990.1|8992.6|8990.2|8993.1|8990.7|8991.7|8989.6|173
1622435100000|2021-05-31 04:25:00|8992.7|8990.3|8993.7|8991.3|8993.8|8991.4|8992.6|8990.2|160
1622435400000|2021-05-31 04:30:00|8993.6|8991.2|8992.4|8990.9|8993.7|8991.7|8991.2|8989.2|249
1622435700000|2021-05-31 04:35:00|8992.8|8990.4|8992.3|8990.8|8993.7|8991.9|8992|8990.1|194
1622436000000|2021-05-31 04:40:00|8992.2|8990.7|8992.2|8990.7|8992.9|8990.9|8992.2|8990.2|97
1622436300000|2021-05-31 04:45:00|8992.6|8990.2|8990.1|8987.7|8993.6|8991.7|8989.9|8987.5|213
1622436600000|2021-05-31 04:50:00|8990|8987.6|8991.2|8988.8|8991.9|8989.5|8989.4|8987.3|174
1622436900000|2021-05-31 04:55:00|8991.3|8988.9|8992.3|8989.9|8993|8990.6|8991.1|8988.7|182
1622437200000|2021-05-31 05:00:00|8992.4|8990|8992.3|8989.9|8992.4|8990.7|8991.2|8989.5|151
1622437500000|2021-05-31 05:05:00|8991.8|8990.3|8992|8990.5|8992.8|8990.9|8991.8|8989.9|132
1622437800000|2021-05-31 05:10:00|8992.1|8990.6|8992.5|8990.1|8993.2|8991.7|8991.5|8989.6|162
1622438100000|2021-05-31 05:15:00|8992.7|8990.3|8991.8|8989.4|8992.7|8990.7|8991.1|8989.2|122
1622438400000|2021-05-31 05:20:00|8991.7|8989.3|8992.6|8990.2|8992.7|8990.9|8990.9|8988.9|181
1622438700000|2021-05-31 05:25:00|8992.2|8990.7|8992.7|8990.3|8993.5|8991.5|8992.1|8990.2|100
1622439000000|2021-05-31 05:30:00|8991.9|8990.4|8993|8991.5|8993.6|8991.6|8991.4|8989.4|194
1622439300000|2021-05-31 05:35:00|8992.9|8991.4|8992.3|8989.9|8993.5|8991.6|8991.3|8989.4|143
1622439600000|2021-05-31 05:40:00|8991.9|8990.4|8994.3|8991.9|8994.5|8992.4|8991.8|8990.2|136
1622439900000|2021-05-31 05:45:00|8994.4|8992|8995.2|8992.8|8995.5|8993.2|8993.9|8991.9|210
1622440200000|2021-05-31 05:50:00|8995.1|8992.7|8995.9|8993.5|8996.9|8994.9|8994.5|8992.4|223
1622440500000|2021-05-31 05:55:00|8996|8993.6|8996.1|8993.7|8997.1|8995.1|8995.3|8993.4|153
1622440800000|2021-05-31 06:00:00|8996|8993.6|8996.1|8993.7|8996.9|8994.9|8994.8|8992.8|290
1622441100000|2021-05-31 06:05:00|8996.7|8994.6|8995.2|8992.8|8996.7|8994.6|8993.3|8991.3|238
1622441400000|2021-05-31 06:10:00|8995.3|8992.9|8994.6|8992.2|8995.3|8993.1|8994|8991.8|249
1622441700000|2021-05-31 06:15:00|8994.9|8992.5|8997.8|8995.4|8998.7|8996.3|8993.9|8991.7|244
1622442000000|2021-05-31 06:20:00|8997.9|8995.5|8998.5|8996.1|9000.7|8998.3|8997.4|8995.4|317
1622442300000|2021-05-31 06:25:00|8998.6|8996.2|8998.6|8996.2|8999.3|8997.4|8997.5|8995.2|324
1622442600000|2021-05-31 06:30:00|8998.2|8996.7|9001.9|8999.5|9002.7|9000.3|8997.9|8995.9|321
1622442900000|2021-05-31 06:35:00|9002|8999.6|9001.3|8999.8|9003.5|9001.5|9001.2|8999.1|252
1622443200000|2021-05-31 06:40:00|9001.2|8999.7|9002.1|9000.6|9002.1|9000.6|9000.6|8998.4|216
1622443500000|2021-05-31 06:45:00|9002.5|9000.1|9001.2|8999.7|9002.6|9000.6|9000.6|8998.6|224
1622443800000|2021-05-31 06:50:00|9001.3|8999.8|9000.9|8998.5|9002.7|9000.3|9000.8|8998.4|189
1622444100000|2021-05-31 06:55:00|9001|8998.6|8999.3|8996.9|9001|8998.9|8999.1|8996.7|235
1622444400000|2021-05-31 07:00:00|8999.4|8997|8995.9|8993.5|8999.8|8997.5|8995.9|8993.5|400
1622444700000|2021-05-31 07:05:00|8996|8993.6|8998.6|8996.2|8998.7|8996.6|8994.9|8992.6|298
1622445000000|2021-05-31 07:10:00|8999.2|8996.8|9000|8997.6|9000.4|8998.6|8997.9|8995.8|297
1622445300000|2021-05-31 07:15:00|8999.9|8997.5|9003.3|9000.9|9004.1|9001.7|8998.9|8996.5|319
1622445600000|2021-05-31 07:20:00|9003.2|9000.8|9002.5|9000.1|9003.5|9001.1|9001.8|8999.4|276
1622445900000|2021-05-31 07:25:00|9002.1|8999.7|9001.2|8998.8|9003.1|9000.7|8999.9|8997.5|373
1622446200000|2021-05-31 07:30:00|9001.1|8998.7|9001.8|8999.4|9002|8999.6|8998.8|8997|453
1622446500000|2021-05-31 07:35:00|9001.9|8999.5|9000.1|8997.7|9005.1|9002.7|8999.1|8996.7|516
1622446800000|2021-05-31 07:40:00|9000|8997.6|9007.6|9005.2|9007.7|9005.3|8999.8|8997.4|409
1622447100000|2021-05-31 07:45:00|9007.5|9005.1|9012.3|9009.9|9014.3|9011.9|9007.5|9005.1|428
1622447400000|2021-05-31 07:50:00|9012.4|9010|9009.4|9007|9013.8|9011.4|9008.5|9006.1|388
1622447700000|2021-05-31 07:55:00|9009.3|9006.9|9005.7|9003.3|9009.9|9007.5|9005.5|9003.1|409
1622448000000|2021-05-31 08:00:00|9005.3|9003.8|9006.7|9004.3|9007.3|9005.2|9004.9|9002.5|395
1622448300000|2021-05-31 08:05:00|9006.8|9004.4|9005.5|9003.1|9007.7|9005.3|9004.5|9002.5|371
1622448600000|2021-05-31 08:10:00|9005.4|9003|9002.1|8999.7|9006|9003.6|9001.5|8999.1|349
1622448900000|2021-05-31 08:15:00|9002.2|8999.8|9002.1|8999.7|9002.6|9000.5|9000.4|8998|402
1622449200000|2021-05-31 08:20:00|9002.2|8999.8|9004.3|9001.9|9005.2|9003.1|9000.4|8998.3|326
1622449500000|2021-05-31 08:25:00|9004.4|9002|9006.3|9003.9|9007.4|9005|9003.7|9001.3|288
1622449800000|2021-05-31 08:30:00|9006.4|9004|9002.1|8999.7|9006.4|9004|9002|8999.6|380
1622450100000|2021-05-31 08:35:00|9002.2|8999.8|9001.5|8999.1|9003.6|9001.4|9001|8998.6|360
1622450400000|2021-05-31 08:40:00|9001.4|8999|9002.6|9000.2|9002.7|9000.3|9001.2|8999|265
1622450700000|2021-05-31 08:45:00|9002.7|9000.3|9003.8|9001.4|9006.3|9003.9|8998.9|8996.8|524
1622451000000|2021-05-31 08:50:00|9003.6|9001.2|9002.6|9000.2|9003.6|9001.2|9000.4|8998|418
1622451300000|2021-05-31 08:55:00|9002.4|9000|8999.1|8996.7|9002.8|9000.8|8996.7|8994.3|608
1622451600000|2021-05-31 09:00:00|8999.2|8996.8|8998.9|8996.5|9000.5|8998.1|8997.6|8995.2|364
1622451900000|2021-05-31 09:05:00|8998.8|8996.4|8999.5|8997.1|9000.5|8998.1|8998|8995.6|307
1622452200000|2021-05-31 09:10:00|8999.4|8997|9001.8|9000.3|9002.7|9000.4|8999.4|8997|382
1622452500000|2021-05-31 09:15:00|9002.3|8999.9|8999.7|8997.3|9003.4|9001|8999.4|8997|334
1622452800000|2021-05-31 09:20:00|8999.8|8997.4|9001.8|8999.4|9001.9|8999.5|8999.2|8996.8|327
1622453100000|2021-05-31 09:25:00|9001.9|8999.5|9001.6|8999.2|9003|9000.6|9000.6|8998.5|309
1622453400000|2021-05-31 09:30:00|9001.5|8999.1|9002|8999.6|9002.6|9000.5|9000.9|8998.5|250
1622453700000|2021-05-31 09:35:00|9002.1|8999.7|9002.9|9000.5|9003.1|9001.1|9001.2|8999|227
1622454000000|2021-05-31 09:40:00|9003|9000.6|9001.1|8998.7|9005.3|9003.3|9000.5|8998.3|314
1622454300000|2021-05-31 09:45:00|9001.4|8999|8997.9|8995.5|9001.4|8999|8997.8|8995.4|210
1622454600000|2021-05-31 09:50:00|8998|8995.6|9003.7|9001.3|9004.5|9002.7|8997.6|8995.2|398
1622454900000|2021-05-31 09:55:00|9003.8|9001.4|9003.9|9001.5|9005.8|9003.4|9001.9|8999.5|354
1622455200000|2021-05-31 10:00:00|9003.5|9002|9003.3|9000.9|9004.4|9002.1|9001.9|9000|275
1622455500000|2021-05-31 10:05:00|9003.1|9000.7|9002|8999.6|9003.3|9000.9|9001.3|8998.9|219
1622455800000|2021-05-31 10:10:00|9001.9|8999.5|9000.9|8998.5|9002.5|9000.1|8999.9|8997.5|133
1622456100000|2021-05-31 10:15:00|9000.8|8998.4|9000|8997.6|9001|8998.8|8999.7|8997.3|155
1622456400000|2021-05-31 10:20:00|8999.9|8997.5|8999|8996.6|9000.3|8998.1|8999|8996.6|144
1622456700000|2021-05-31 10:25:00|8999.1|8996.7|9001|8998.6|9001|8998.6|8998|8995.7|283
1622457000000|2021-05-31 10:30:00|9000.9|8998.5|9001.2|8998.8|9002.8|9000.6|8999.8|8997.4|246
1622457300000|2021-05-31 10:35:00|9001.1|8998.7|9000.6|8998.2|9001.1|8999|8999.8|8997.4|177
1622457600000|2021-05-31 10:40:00|9000.5|8998.1|9001.6|8999.2|9001.7|8999.7|9000|8997.7|180
1622457900000|2021-05-31 10:45:00|9001.7|8999.3|9003.4|9001|9003.5|9001.1|9000.9|8999|190
1622458200000|2021-05-31 10:50:00|9003.3|9000.9|9002.6|9000.2|9004.5|9002.3|9002.3|8999.9|216
1622458500000|2021-05-31 10:55:00|9002.4|9000|9000.2|8997.8|9002.5|9000.1|8999.8|8997.4|194
1622458800000|2021-05-31 11:00:00|9000.1|8997.7|9003.3|9000.9|9003.4|9001|8999.5|8997.4|211
1622459100000|2021-05-31 11:05:00|9003.4|9001|9007.8|9005.4|9007.8|9005.7|9002.2|9000.5|276
1622459400000|2021-05-31 11:10:00|9007.7|9005.3|9007|9004.6|9008|9005.7|9005.3|9003.4|232
1622459700000|2021-05-31 11:15:00|9007.1|9004.7|9009.1|9006.7|9010|9008.1|9005.6|9003.6|253
1622460000000|2021-05-31 11:20:00|9009.2|9006.8|9009|9006.6|9010|9008.1|9008.4|9006|239
1622460300000|2021-05-31 11:25:00|9008.9|9006.5|9011.4|9009|9011.7|9009.6|9008.7|9006.3|300
1622460600000|2021-05-31 11:30:00|9010.4|9008.9|9006.8|9004.4|9010.7|9008.9|9006.7|9004.3|276
1622460900000|2021-05-31 11:35:00|9006.7|9004.3|9005.5|9003.1|9007.6|9005.4|9004.9|9002.8|246
1622461200000|2021-05-31 11:40:00|9005.6|9003.2|9004.8|9002.4|9006.5|9004.4|9004.6|9002.2|217
1622461500000|2021-05-31 11:45:00|9004.7|9002.3|9004.3|9001.9|9005.7|9003.3|9002.4|9000.5|244
1622461800000|2021-05-31 11:50:00|9004.4|9002|9004.2|9001.8|9006.1|9003.8|9003.7|9001.3|248
1622462100000|2021-05-31 11:55:00|9004.1|9001.7|9002.2|8999.8|9004.2|9001.8|9000.6|8998.8|318
1622462400000|2021-05-31 12:00:00|9001.1|8999.6|9003.3|9000.9|9005.8|9003.4|9001.1|8999.6|359
1622462700000|2021-05-31 12:05:00|9003.2|9000.8|9002.2|8999.8|9004.2|9001.8|9001|8999.1|293
1622463000000|2021-05-31 12:10:00|9002.1|8999.7|9002.4|9000|9003.5|9001.3|8999.8|8997.7|327
1622463300000|2021-05-31 12:15:00|9002.5|9000.1|9001.7|8999.3|9004.3|9001.9|9000.8|8998.7|312
1622463600000|2021-05-31 12:20:00|9001.6|8999.2|9002|8999.6|9003.7|9001.5|9001.5|8999.1|204
1622463900000|2021-05-31 12:25:00|9001.9|8999.5|9001.7|8999.3|9002.9|9000.5|9001.1|8999|245
1622464200000|2021-05-31 12:30:00|9001.8|8999.4|9001.1|8998.7|9002.6|9000.6|9000.1|8998|268
1622464500000|2021-05-31 12:35:00|9001.2|8998.8|9000.3|8998.8|9002.8|9001|9000|8998|247
1622464800000|2021-05-31 12:40:00|9000.2|8998.7|9001.7|8999.3|9002.2|9000.1|8999.7|8997.8|221
1622465100000|2021-05-31 12:45:00|9001.9|8999.5|9000.5|8999|9002.1|9000.1|9000.2|8998.4|149
1622465400000|2021-05-31 12:50:00|9000.6|8999.1|9002|9000.5|9002.6|9000.7|9000.1|8998.1|233
1622465700000|2021-05-31 12:55:00|9002.1|9000.6|9002.1|9000.6|9003.6|9001.7|9001.1|8999|279
1622466000000|2021-05-31 13:00:00|9001.9|9000.4|9001|8998.6|9001.9|9000.4|8999.4|8997.4|337
1622466300000|2021-05-31 13:05:00|9000.9|8998.5|9000|8997.6|9001.8|8999.8|8999.3|8997.3|218
1622466600000|2021-05-31 13:10:00|8999.9|8997.5|8998.8|8996.4|9000.2|8998.3|8998.4|8996.3|173
1622466900000|2021-05-31 13:15:00|8998.7|8996.3|9000|8997.6|9000.4|8998.4|8997.9|8996|247
1622467200000|2021-05-31 13:20:00|9000.1|8997.7|9000.5|8999|9001.1|8999|8998.4|8996.5|195
1622467500000|2021-05-31 13:25:00|9000.6|8999.1|9001.8|8999.4|9003.2|9001.1|9000.5|8998.5|211
1622467800000|2021-05-31 13:30:00|9001.9|8999.5|9001.3|8998.9|9002.7|9000.7|9000.8|8998.6|315
1622468100000|2021-05-31 13:35:00|9001.6|8999.2|9002.7|9001.2|9002.8|9001.3|9000.9|8998.9|265
1622468400000|2021-05-31 13:40:00|9003|9001.5|9006.4|9004.9|9008.2|9006.2|9002.8|9001.1|353
1622468700000|2021-05-31 13:45:00|9006.3|9004.8|9006.6|9004.2|9006.8|9005|9005.3|9003.4|244
1622469000000|2021-05-31 13:50:00|9006.1|9004.6|9005.8|9004.3|9008.9|9007.4|9005.6|9003.9|364
1622469300000|2021-05-31 13:55:00|9005.7|9004.2|9003.5|9001.1|9006.8|9004.8|9002.7|9000.6|314
1622469600000|2021-05-31 14:00:00|9003.4|9001|9003.2|9000.8|9005.1|9003.2|9001.9|8999.7|321
1622469900000|2021-05-31 14:05:00|9003.3|9000.9|9002.3|8999.9|9003.5|9001.6|9000.5|8998.9|319
1622470200000|2021-05-31 14:10:00|9002.2|8999.8|8999.8|8998.3|9002.4|9000.1|8998.6|8996.8|203
1622470500000|2021-05-31 14:15:00|8999.7|8998.2|9003.1|9000.7|9004.1|9001.9|8999.7|8997.6|208
1622470800000|2021-05-31 14:20:00|9003.2|9000.8|9008.2|9005.8|9008.9|9006.7|9001.4|8999.5|367
1622471100000|2021-05-31 14:25:00|9007.7|9006.2|9011.2|9008.8|9011.4|9009.4|9007|9005|276
1622471400000|2021-05-31 14:30:00|9011.1|9008.7|9006.2|9004.7|9011.5|9009.3|9005.8|9003.4|291
1622471700000|2021-05-31 14:35:00|9006.3|9004.8|9004.1|9001.7|9006.8|9004.8|9002.9|9000.8|304
1622472000000|2021-05-31 14:40:00|9004.2|9001.8|9003.1|9000.7|9004.5|9002.4|9002|9000.1|308
1622472300000|2021-05-31 14:45:00|9003|9000.6|9002.6|9000.2|9005.1|9003.3|9001.7|8999.3|406
1622472600000|2021-05-31 14:50:00|9002.8|9000.4|8994.3|8991.9|9003|9001.2|8994.3|8991.9|752
1622472900000|2021-05-31 14:55:00|8994.4|8992|8994.5|8992.1|8997.7|8995.7|8992.1|8990|1159
1622473200000|2021-05-31 15:00:00|8994.7|8992.3|8993.9|8992.4|8997.3|8995.8|8991.2|8989.6|979
1622473500000|2021-05-31 15:05:00|8994.5|8992.1|8991.9|8989.5|8994.6|8992.7|8990.7|8988.6|506
1622473800000|2021-05-31 15:10:00|8991.8|8989.4|8990.5|8988.1|8992|8989.6|8988.6|8986.7|522
1622474100000|2021-05-31 15:15:00|8990.6|8988.2|8992.6|8991.1|8993.9|8991.8|8990.4|8988|372
1622474400000|2021-05-31 15:20:00|8992.5|8991|8989.4|8987.9|8992.9|8991.1|8986.3|8984.5|330
1622474700000|2021-05-31 15:25:00|8990|8987.6|8991.1|8988.7|8992.1|8990.2|8989.5|8987.6|355
1622475000000|2021-05-31 15:30:00|8991.2|8988.8|8990.5|8989|8991.4|8989.4|8989.5|8987.4|194
1622475300000|2021-05-31 15:35:00|8990.6|8989.1|8990.3|8987.9|8990.8|8989.2|8989.6|8987.6|110
1622475600000|2021-05-31 15:40:00|8990.2|8987.8|8989|8987.5|8990.3|8988.4|8988.7|8986.3|126
1622475900000|2021-05-31 15:45:00|8988.8|8987.3|8987.2|8984.8|8989.1|8987.3|8985.9|8983.9|316
1622476200000|2021-05-31 15:50:00|8987.4|8985|8986.2|8983.8|8987.9|8985.6|8985.6|8983.6|261
1622476500000|2021-05-31 15:55:00|8986.3|8983.9|8985.7|8983.3|8987|8984.9|8985.2|8983.1|227
1622476800000|2021-05-31 16:00:00|8985.6|8983.2|8986|8983.6|8986.7|8984.5|8985|8983|298
1622477100000|2021-05-31 16:05:00|8985.9|8983.5|8988.7|8986.3|8988.9|8986.8|8985.8|8983.5|199
1622477400000|2021-05-31 16:10:00|8988.8|8986.4|8988.8|8986.4|8989.5|8987.5|8987.8|8985.8|167
1622477700000|2021-05-31 16:15:00|8988.7|8986.3|8988.7|8986.3|8989|8987.1|8987.5|8985.4|183
1622478000000|2021-05-31 16:20:00|8988.8|8986.4|8989.5|8987.1|8990.1|8988.2|8988.4|8986.3|137
1622478300000|2021-05-31 16:25:00|8989.4|8987|8992.1|8989.7|8992.8|8990.8|8989.3|8987|251
1622478600000|2021-05-31 16:30:00|8992.2|8989.8|8990.5|8988.1|8992.3|8990.3|8989.2|8987.2|136
1622478900000|2021-05-31 16:35:00|8990.4|8988|8989.3|8986.9|8990.7|8988.6|8989|8986.7|180
1622479200000|2021-05-31 16:40:00|8989.1|8986.7|8988.8|8986.4|8989.9|8987.8|8988|8986|241
1622479500000|2021-05-31 16:45:00|8989.3|8986.9|8990.4|8988|8990.6|8988.4|8989|8986.9|162
1622479800000|2021-05-31 16:50:00|8990.5|8988.1|8990.3|8987.9|8990.5|8988.3|8989.5|8987.5|117
1622480100000|2021-05-31 16:55:00|8989.7|8987.3|8988.8|8986.4|8990|8987.8|8988.4|8986.4|205
1622480400000|2021-05-31 17:00:00|8988.6|8986.2|8989.5|8987.1|8990|8987.6|8988.6|8986.2|281
1622480700000|2021-05-31 17:05:00|8989.4|8987|8988.4|8984.2|8989.9|8987.5|8988.1|8984.1|339
1622481000000|2021-05-31 17:10:00|8988.3|8984.3|8988.6|8984.6|8991.2|8987.6|8987.5|8983.7|796
1622481300000|2021-05-31 17:15:00|8988.7|8984.7|8988.4|8985|8989.2|8985.5|8987.5|8983.6|407
1622481600000|2021-05-31 17:20:00|8988.2|8985.2|8988.8|8984.5|8989.2|8986.2|8987.5|8983.3|430
1622481900000|2021-05-31 17:25:00|8988.7|8984.3|8987.8|8985.4|8989.1|8986.3|8987.5|8984.1|326
1622482200000|2021-05-31 17:30:00|8987.9|8985.5|8989|8984.9|8989.4|8986.3|8987.3|8983.9|541
1622482500000|2021-05-31 17:35:00|8988.9|8985.1|8988.6|8984.3|8989.7|8985.8|8987.7|8983.9|834
1622482800000|2021-05-31 17:40:00|8988.5|8984.4|8988.7|8984.5|8989.6|8985.5|8988|8984|893
1622483100000|2021-05-31 17:45:00|8988.8|8984.4|8989.8|8987.4|8990.9|8987.5|8988|8983.9|778
1622483400000|2021-05-31 17:50:00|8989.9|8987.5|8991.1|8988.2|8991.8|8988.6|8989.8|8986.4|657
1622483700000|2021-05-31 17:55:00|8991.3|8988.1|8991.2|8987.3|8992.1|8988.7|8990.6|8987.1|706
1622484000000|2021-05-31 18:00:00|8991|8987.4|8990.9|8987.2|8991.6|8987.9|8990.7|8986.7|777
1622484300000|2021-05-31 18:05:00|8991|8987.3|8990.8|8987.2|8991.4|8987.5|8990.1|8986.7|480
1622484600000|2021-05-31 18:10:00|8990.7|8987.3|8991|8987.3|8991.4|8987.6|8990.5|8987|434
1622484900000|2021-05-31 18:15:00|8990.9|8987.2|8991.1|8987.5|8991.8|8987.6|8990.5|8987.1|442
1622485200000|2021-05-31 18:20:00|8990.9|8987.3|8990.9|8987.3|8991.7|8987.6|8990.4|8986.9|633
1622485500000|2021-05-31 18:25:00|8990.8|8987.2|8990.4|8986.8|8991.5|8987.4|8989.9|8986.5|534
1622485800000|2021-05-31 18:30:00|8990.2|8986.7|8990.2|8986.6|8990.8|8987|8989.5|8985.6|354
1622486100000|2021-05-31 18:35:00|8990.1|8986.7|8989.5|8986.5|8990.7|8987|8989.2|8986.2|363
1622486400000|2021-05-31 18:40:00|8989.4|8986.4|8989.3|8986.7|8990.3|8987|8989.2|8986.2|313
1622486700000|2021-05-31 18:45:00|8989.4|8986.6|8990.1|8986.7|8990.5|8987|8989.3|8986.1|461
1622487000000|2021-05-31 18:50:00|8990|8986.6|8989.5|8986.6|8990.5|8987|8989.4|8986.4|440
1622487300000|2021-05-31 18:55:00|8989.4|8986.7|8990.4|8986.6|8990.8|8986.9|8989.3|8986.3|263
1622487600000|2021-05-31 19:00:00|8990.2|8986.7|8990.2|8986.6|8991|8987|8989.3|8986.5|422
1622487900000|2021-05-31 19:05:00|8990.3|8986.7|8991.2|8986.9|8991.3|8987.1|8989.4|8986.5|332
1622488200000|2021-05-31 19:10:00|8991.1|8987|8991.3|8986.9|8991.4|8987.1|8991|8986.6|178
1622488500000|2021-05-31 19:15:00|8991.4|8986.8|8990.9|8986.9|8991.4|8987|8990.4|8986.6|147
1622488800000|2021-05-31 19:20:00|8990.7|8986.8|8991|8986.8|8991.4|8987|8990.6|8986.8|128
1622489100000|2021-05-31 19:25:00|8991.2|8987.1|8990.3|8987.9|8991.6|8988.1|8990.2|8987|264
1622489400000|2021-05-31 19:30:00|8990.2|8987.8|8990.7|8988.3|8991.1|8988.6|8990.1|8987.6|114
1622489700000|2021-05-31 19:35:00|8990.9|8988.5|8990.7|8988.3|8991.2|8988.6|8990.3|8987.4|81
1622490000000|2021-05-31 19:40:00|8991|8988.6|8990.9|8987.5|8991.5|8988.6|8990.3|8987|97
1622490300000|2021-05-31 19:45:00|8991|8987.4|8991.7|8986.9|8992|8987.8|8990.8|8986.7|284
1622490600000|2021-05-31 19:50:00|8991.8|8987|8991.3|8986.8|8992|8987.2|8990.9|8986.5|253
1622490900000|2021-05-31 19:55:00|8991.2|8986.9|8989.5|8987.1|8991.3|8987.7|8988.5|8986.1|283
1622491200000|2021-05-31 20:00:00|8989.4|8987|8990.6|8987.6|8992|8988.2|8989.4|8986.9|220
1622491500000|2021-05-31 20:05:00|8990.5|8987.7|8990.8|8988.4|8991.9|8988.6|8990.2|8987.4|146
1622491800000|2021-05-31 20:10:00|8990.6|8988.2|8990.5|8988.1|8991|8988.5|8990.5|8987.9|87
1622492100000|2021-05-31 20:15:00|8990.6|8988.2|8988.9|8986.4|8990.9|8988.4|8988.7|8986.2|181
1622492400000|2021-05-31 20:20:00|8989.2|8986.5|8990.9|8986|8991.1|8987.3|8988.4|8986|396
1622492700000|2021-05-31 20:25:00|8990.6|8986.1|8990.2|8986.6|8990.8|8987.3|8989|8985.3|449
1622493000000|2021-05-31 20:30:00|8990|8986.8|8990|8986.5|8990.9|8987.5|8989.3|8985.5|353
1622493300000|2021-05-31 20:35:00|8990.2|8986.4|8989.9|8986.5|8990.6|8987|8989.4|8985.2|239
1622493600000|2021-05-31 20:40:00|8990|8986.6|8990.6|8986.3|8990.8|8987.1|8989.7|8985.1|146
1622493900000|2021-05-31 20:45:00|8990.4|8986.7|8990.2|8986.2|8991.1|8987.1|8989.7|8985|114
1622494200000|2021-05-31 20:50:00|8990|8986.1|8990.6|8985.9|8991.4|8987.8|8989.8|8985.6|173
1622494500000|2021-05-31 20:55:00|8990.9|8986.5|8989.9|8986.2|8992.2|8987.2|8989.8|8985.6|194
1622494800000|2021-05-31 21:00:00|8990.7|8985.7|8991.6|8986.6|8991.9|8986.9|8990.6|8985.6|30
1622495100000|2021-05-31 21:05:00|8991.1|8986.2|8992.2|8987.2|8992.5|8987.5|8988.7|8983.7|72
1622495400000|2021-05-31 21:10:00|8992.1|8987.1|8992.2|8987.2|8992.5|8987.5|8990.3|8985.3|38
1622495700000|2021-05-31 21:15:00|8992.5|8987.5|8992.2|8987.2|8992.5|8987.5|8990.3|8985.3|55
1622496000000|2021-05-31 21:20:00|8992.3|8987.3|8992.5|8987.5|8992.5|8987.5|8990.5|8985.5|61
1622496300000|2021-05-31 21:25:00|8991.8|8986.8|8992.5|8987.5|8992.5|8987.5|8990|8985.1|89
1622496600000|2021-05-31 21:30:00|8991.3|8986.3|8990.9|8985.9|8992.5|8987.5|8990.5|8985.6|93
1622496900000|2021-05-31 21:35:00|8991|8986|8991.8|8986.8|8992.5|8987.5|8990|8985.4|129
1622497200000|2021-05-31 21:40:00|8992.3|8987.3|8991.6|8986.6|8992.7|8987.7|8990|8985.5|128
1622497500000|2021-05-31 21:45:00|8992.1|8987.1|8991.2|8986.2|8992.3|8987.3|8990.5|8985.6|155
1622497800000|2021-05-31 21:50:00|8991.1|8986.1|8990.5|8985.7|8991.5|8986.7|8990|8985.5|122
1622498100000|2021-05-31 21:55:00|8991.2|8986.2|8991.2|8986.2|8991.6|8986.7|8990|8985.6|344
1622498400000|2021-05-31 22:00:00|8991|8986|8988.6|8986.2|8991.5|8986.6|8988|8984.9|402
1622498700000|2021-05-31 22:05:00|8988.5|8986.1|8986.9|8984.5|8988.8|8986.3|8986.5|8983.7|192
1622499000000|2021-05-31 22:10:00|8986.8|8984.4|8985.9|8983.5|8987|8984.6|8985.6|8983.2|134
1622499300000|2021-05-31 22:15:00|8985.8|8983.4|8987|8984.6|8987.1|8984.7|8985.7|8983.3|92
1622499600000|2021-05-31 22:20:00|8986.9|8984.5|8983.7|8981.3|8987.1|8984.7|8983.4|8979.2|171
1622499900000|2021-05-31 22:25:00|8983.8|8980.4|8986.1|8983.7|8987.3|8985.1|8983.4|8979.6|188
1622500200000|2021-05-31 22:30:00|8986.2|8983.8|8983.8|8981.4|8986.4|8983.8|8983.3|8979.4|188
1622500500000|2021-05-31 22:35:00|8983.9|8981.5|8984.6|8981.8|8984.8|8982.9|8983.9|8981.5|83
1622500800000|2021-05-31 22:40:00|8984.4|8982|8985.6|8983.2|8985.6|8983.2|8984.2|8981.6|94
1622501100000|2021-05-31 22:45:00|8985.8|8983.4|8985.9|8983.5|8986.3|8984.4|8984.9|8982.5|109
1622501400000|2021-05-31 22:50:00|8985.8|8983.4|8986.2|8983.8|8986.5|8984.1|8985|8982.6|157
1622501700000|2021-05-31 22:55:00|8986.1|8983.7|8985.6|8983.2|8986.4|8984.6|8985|8983|80
1622502000000|2021-05-31 23:00:00|8985.7|8983.3|8986.8|8984.4|8987.2|8985.1|8985.2|8983.1|150
1622502300000|2021-05-31 23:05:00|8986.9|8984.5|8986.1|8983.7|8987.2|8985.2|8985.4|8983.4|100
1622502600000|2021-05-31 23:10:00|8985.8|8984.3|8985.6|8983.2|8986.3|8984.4|8985.2|8982.9|107
1622502900000|2021-05-31 23:15:00|8985.7|8983.3|8986.2|8983.8|8986.3|8984.4|8985|8983|88
1622503200000|2021-05-31 23:20:00|8985.7|8984.2|8984.2|8982.7|8986.2|8984.4|8984.1|8982.5|106
1622503500000|2021-05-31 23:25:00|8984.1|8982.6|8984.4|8982.9|8986.1|8984|8984.1|8982|115
1622503800000|2021-05-31 23:30:00|8984.3|8982.8|8985|8983.5|8985.7|8983.7|8984.2|8982.2|93
1622504100000|2021-05-31 23:35:00|8985.2|8983.7|8984.7|8982.3|8985.6|8983.7|8984.6|8982.2|123
1622504400000|2021-05-31 23:40:00|8984.8|8982.4|8983.9|8981.5|8984.8|8982.8|8983.1|8980.8|161
1622504700000|2021-05-31 23:45:00|8983.8|8981.4|8984.7|8983.2|8985|8983.2|8983.8|8981.4|179
1622505000000|2021-05-31 23:50:00|8984.6|8983.1|8984.8|8983.3|8985.5|8983.4|8983.8|8981.9|139
1622505300000|2021-05-31 23:55:00|8985.1|8983.6|8985.2|8983.7|8986.2|8984.2|8984.5|8982.6|123
1622505600000|2021-06-01 00:00:00|8984.9|8983.4|8987.1|8984.7|8987.1|8985.3|8983.1|8981.6|379
1622505900000|2021-06-01 00:05:00|8986.7|8985.2|8985.7|8984.2|8987.5|8985.6|8984.9|8983.1|247
1622506200000|2021-06-01 00:10:00|8985.8|8984.3|8985.3|8983.8|8987.7|8985.8|8984.8|8982.8|235
1622506500000|2021-06-01 00:15:00|8985.6|8984.1|8985.1|8983.6|8986|8984.2|8984|8982.5|138
1622506800000|2021-06-01 00:20:00|8985.2|8983.7|8988.1|8986.6|8988.2|8986.7|8985.1|8983.6|188
1622507100000|2021-06-01 00:25:00|8988.2|8986.7|8987.4|8985.9|8989.1|8987.1|8987.3|8985.4|153
1622507400000|2021-06-01 00:30:00|8987.3|8985.8|8987.3|8985.8|8987.8|8986.1|8986.3|8984.4|179
1622507700000|2021-06-01 00:35:00|8987.4|8985.9|8986|8984.5|8987.8|8986|8984.9|8983.4|198
1622508000000|2021-06-01 00:40:00|8986.1|8984.6|8986.9|8985.4|8988.6|8986.7|8986|8984.2|222
1622508300000|2021-06-01 00:45:00|8986.8|8985.3|8987.4|8985|8987.7|8985.9|8986.3|8984.3|182
1622508600000|2021-06-01 00:50:00|8987.1|8985.6|8986.6|8984.2|8987.5|8985.6|8984.9|8982.8|274
1622508900000|2021-06-01 00:55:00|8986.3|8983.9|8985.6|8984.1|8986.6|8984.4|8984.8|8982.9|255
1622509200000|2021-06-01 01:00:00|8985.7|8984.2|8986.4|8984.9|8986.6|8984.9|8984.6|8982.6|265
1622509500000|2021-06-01 01:05:00|8986.3|8984.8|8985.8|8984.3|8986.9|8984.9|8985.1|8983.3|234
1622509800000|2021-06-01 01:10:00|8985.9|8984.4|8984.9|8983.4|8986.9|8985.1|8983.6|8981.5|254
1622510100000|2021-06-01 01:15:00|8984.8|8983.3|8984|8981.6|8985.9|8984.4|8982.8|8981.1|357
1622510400000|2021-06-01 01:20:00|8983.7|8981.3|8982.6|8980.2|8984.1|8982.2|8981.9|8980.1|264
1622510700000|2021-06-01 01:25:00|8982.7|8980.3|8982.9|8980.5|8984|8982|8981.6|8979.7|211
1622511000000|2021-06-01 01:30:00|8983|8980.6|8982.6|8981.1|8983.4|8981.9|8981.7|8979.8|318
1622511300000|2021-06-01 01:35:00|8983|8980.6|8985.7|8984.2|8985.9|8984.2|8982.5|8980.6|340
1622511600000|2021-06-01 01:40:00|8985.5|8984|8985.9|8983.5|8986.1|8984.2|8984|8982.3|262
1622511900000|2021-06-01 01:45:00|8985.8|8983.4|8984.5|8983|8985.9|8984|8984.4|8982.9|189
1622512200000|2021-06-01 01:50:00|8984.4|8982.9|8985|8983.5|8985.1|8983.6|8983.7|8982.2|196
1622512500000|2021-06-01 01:55:00|8985.1|8983.6|8985.7|8984.2|8986.5|8985|8984.2|8982.7|270
1622512800000|2021-06-01 02:00:00|8985.6|8984.1|8986|8984.5|8986.8|8985.3|8985.2|8983.6|269
1622513100000|2021-06-01 02:05:00|8986.1|8984.6|8984.3|8982.8|8986.1|8984.6|8983.3|8981.8|227
1622513400000|2021-06-01 02:10:00|8984.4|8982.9|8984.5|8983|8984.9|8983.4|8983.4|8981.5|170
1622513700000|2021-06-01 02:15:00|8984.4|8982.9|8986.2|8984.7|8987|8985.3|8984.4|8982.9|162
1622514000000|2021-06-01 02:20:00|8986.3|8984.8|8986.6|8985.1|8987.7|8985.8|8986.3|8984.4|173
1622514300000|2021-06-01 02:25:00|8986.5|8985|8986.2|8983.8|8987|8985.1|8985.5|8983.6|109
1622514600000|2021-06-01 02:30:00|8986.3|8983.9|8986.3|8984.8|8986.9|8985.2|8985.8|8983.9|194
1622514900000|2021-06-01 02:35:00|8986.2|8984.7|8985.8|8984.3|8987.1|8985.3|8985.5|8983.6|213
1622515200000|2021-06-01 02:40:00|8985.9|8984.4|8985.6|8984.1|8986.5|8984.7|8985.6|8983.7|127
1622515500000|2021-06-01 02:45:00|8985.2|8983.7|8984.1|8982.6|8985.4|8983.7|8983.7|8982.2|198
1622515800000|2021-06-01 02:50:00|8984|8982.5|8984.2|8982.7|8984.6|8982.7|8983.2|8981.3|140
1622516100000|2021-06-01 02:55:00|8984.1|8982.6|8985|8983.5|8986|8984.5|8984.1|8982.5|179
1622516400000|2021-06-01 03:00:00|8985.1|8983.6|8987|8985.5|8987.1|8985.6|8984.2|8982.5|245
1622516700000|2021-06-01 03:05:00|8987.1|8985.6|8985.2|8983.7|8987.4|8985.9|8985|8983.5|247
1622517000000|2021-06-01 03:10:00|8985.3|8983.8|8984.9|8983.4|8985.9|8984.4|8984|8982.5|282
1622517300000|2021-06-01 03:15:00|8984.8|8983.3|8985.4|8983|8985.5|8983.6|8984.4|8982.8|149
1622517600000|2021-06-01 03:20:00|8985.3|8982.9|8984.9|8983.4|8985.4|8983.9|8983.7|8982|156
1622517900000|2021-06-01 03:25:00|8984.8|8983.3|8984.9|8983.4|8985.1|8983.6|8984.7|8983.2|146
1622518200000|2021-06-01 03:30:00|8985|8983.5|8984.8|8983.3|8985.5|8983.6|8984.6|8982.8|105
1622518500000|2021-06-01 03:35:00|8984.7|8983.2|8985.1|8983.6|8985.6|8983.7|8984.7|8982.7|101
1622518800000|2021-06-01 03:40:00|8985|8983.5|8985|8983.5|8985.5|8983.6|8984.8|8983|41
1622519100000|2021-06-01 03:45:00|8985.4|8983|8986.5|8985|8986.7|8985.2|8985|8983|123
1622519400000|2021-06-01 03:50:00|8986.4|8984.9|8987.2|8985.7|8987.8|8985.9|8986|8984.4|105
1622519700000|2021-06-01 03:55:00|8987.6|8985.2|8987.1|8985.6|8988.1|8986.6|8987.1|8985.2|118
1622520000000|2021-06-01 04:00:00|8987.2|8985.7|8988.3|8986.8|8988.6|8986.8|8987.2|8985.3|129
1622520300000|2021-06-01 04:05:00|8988.2|8986.7|8987.5|8986|8988.7|8986.9|8987.3|8985.7|114
1622520600000|2021-06-01 04:10:00|8987.3|8985.8|8987.3|8985.8|8988.4|8986.4|8987.1|8985.1|85
1622520900000|2021-06-01 04:15:00|8987.2|8985.7|8988.6|8986.2|8988.8|8986.9|8987.2|8985.3|165
1622521200000|2021-06-01 04:20:00|8988.1|8986.6|8988.6|8986.2|8988.6|8986.8|8987.9|8986|89
1622521500000|2021-06-01 04:25:00|8988.1|8986.6|8988.2|8986.7|8989.2|8987.1|8987.9|8985.9|136
1622521800000|2021-06-01 04:30:00|8988.1|8986.6|8989.2|8986.8|8991.2|8988.8|8988.1|8986.2|304
1622522100000|2021-06-01 04:35:00|8989.1|8986.7|8988.7|8986.3|8989.6|8987.7|8988.2|8986.3|212
1622522400000|2021-06-01 04:40:00|8988.8|8986.4|8990.4|8988|8991|8989|8988.3|8986.3|199
1622522700000|2021-06-01 04:45:00|8990.3|8987.9|8989.3|8987.8|8992|8990.2|8989.1|8987.6|295
1622523000000|2021-06-01 04:50:00|8989.4|8987.9|8990.4|8988|8990.6|8988.6|8988.8|8987.1|189
1622523300000|2021-06-01 04:55:00|8990.5|8988.1|8990.5|8989|8991|8989.2|8989.5|8987.8|177
1622523600000|2021-06-01 05:00:00|8990.6|8989.1|8990.7|8989.2|8991.5|8990|8989.8|8988.3|168
1622523900000|2021-06-01 05:05:00|8990.8|8989.3|8991.5|8989.1|8992|8990.2|8990.8|8989|110
1622524200000|2021-06-01 05:10:00|8990.9|8989.4|8989.7|8988.2|8990.9|8989.4|8988.9|8987.4|141
1622524500000|2021-06-01 05:15:00|8989.8|8988.3|8989.8|8988.3|8990.3|8988.5|8989.6|8987.7|94
1622524800000|2021-06-01 05:20:00|8989.9|8988.4|8990.6|8989.1|8991.1|8989.2|8989.7|8987.7|73
1622525100000|2021-06-01 05:25:00|8991.1|8988.7|8992.1|8990.6|8993.1|8991.3|8990.6|8988.7|132
1622525400000|2021-06-01 05:30:00|8992.3|8990.8|8992.5|8991|8992.9|8991.1|8991.8|8990.1|128
1622525700000|2021-06-01 05:35:00|8992.4|8990.9|8993.8|8992.3|8994|8992.5|8992.2|8990.4|202
1622526000000|2021-06-01 05:40:00|8993.7|8992.2|8993.1|8991.6|8994.4|8992.5|8993|8991.1|161
1622526300000|2021-06-01 05:45:00|8993.2|8991.7|8992.6|8991.1|8994.4|8992.7|8992.3|8990.4|196
1622526600000|2021-06-01 05:50:00|8992.7|8991.2|8994.1|8992.6|8994.6|8992.6|8992.7|8990.5|136
1622526900000|2021-06-01 05:55:00|8994|8992.5|8993.7|8991.3|8994.6|8992.6|8993|8990.7|142
1622527200000|2021-06-01 06:00:00|8993.3|8991.8|8993.1|8991.6|8995|8993.1|8992.8|8991.3|196
1622527500000|2021-06-01 06:05:00|8993.2|8991.7|8995.3|8993.8|8995.6|8994|8991.9|8990.2|267
1622527800000|2021-06-01 06:10:00|8995.5|8994|8995.5|8994|8996.6|8995|8994.6|8993.1|371
1622528100000|2021-06-01 06:15:00|8995.6|8994.1|8993.3|8991.8|8995.7|8994.2|8991.4|8989.8|365
1622528400000|2021-06-01 06:20:00|8993.2|8991.7|8993.5|8991.1|8994.9|8993.3|8992.7|8990.8|353
1622528700000|2021-06-01 06:25:00|8993.6|8991.2|8988.9|8987.4|8993.6|8991.2|8988.5|8986.7|424
1622529000000|2021-06-01 06:30:00|8988.7|8987.2|8989.1|8987.6|8989.7|8987.8|8988.4|8986.7|210
1622529300000|2021-06-01 06:35:00|8989.2|8987.7|8989|8987.5|8990.1|8988.3|8988.3|8986.8|253
1622529600000|2021-06-01 06:40:00|8988.9|8987.4|8986.4|8984.9|8990.1|8988.6|8986.4|8984.9|227
1622529900000|2021-06-01 06:45:00|8986.6|8985.1|8985.9|8984.4|8987.7|8986.2|8985.7|8984.2|251
1622530200000|2021-06-01 06:50:00|8986|8984.5|8984.1|8982.6|8986.1|8984.6|8983.4|8981.9|244
1622530500000|2021-06-01 06:55:00|8984|8982.5|8985.4|8983.9|8986.3|8984.4|8982.9|8981.4|340
1622530800000|2021-06-01 07:00:00|8985.7|8984.2|8984.1|8982.6|8987.6|8986.1|8984|8982.4|607
1622531100000|2021-06-01 07:05:00|8984.2|8982.7|8983.1|8981.6|8987.7|8986.2|8982.8|8981|440
1622531400000|2021-06-01 07:10:00|8983|8981.5|8983.8|8982.3|8986.4|8984.8|8982.1|8980.6|479
1622531700000|2021-06-01 07:15:00|8984|8982.5|8982.8|8981.3|8985.3|8983.3|8981.8|8980.3|383
1622532000000|2021-06-01 07:20:00|8982.9|8981.4|8984.8|8983.3|8986.8|8984.8|8982.9|8981.4|325
1622532300000|2021-06-01 07:25:00|8984.9|8983.4|8983.9|8981.5|8988.1|8986.2|8983.3|8981.4|378
1622532600000|2021-06-01 07:30:00|8984|8981.6|8980.1|8978.6|8984|8981.7|8979.6|8977.5|578
1622532900000|2021-06-01 07:35:00|8979.9|8978.4|8980.1|8978.6|8982.5|8980.6|8979.9|8977.7|443
1622533200000|2021-06-01 07:40:00|8980.2|8978.7|8983.7|8981.3|8984.9|8982.5|8978.9|8977.4|485
1622533500000|2021-06-01 07:45:00|8983.1|8981.6|8984.1|8982.6|8985.7|8983.7|8981.3|8979.5|461
1622533800000|2021-06-01 07:50:00|8984.2|8982.7|8989.4|8987|8989.5|8987.3|8983.4|8981.8|362
1622534100000|2021-06-01 07:55:00|8988.9|8987.4|8982.6|8981.1|8989.1|8987.4|8982.6|8981.1|436
1622534400000|2021-06-01 08:00:00|8982.7|8981.2|8984.7|8983.2|8989.5|8988|8982.5|8981|468
1622534700000|2021-06-01 08:05:00|8984.8|8983.3|8990|8988.5|8990.4|8988.8|8984.6|8983.1|445
1622535000000|2021-06-01 08:10:00|8990.3|8988.8|8995.1|8993.6|8995.7|8993.6|8989.7|8988.2|596
1622535300000|2021-06-01 08:15:00|8995|8993.5|8992.9|8991.4|8995.5|8993.5|8988.6|8987.1|463
1622535600000|2021-06-01 08:20:00|8993|8991.5|8995.4|8993.9|8995.6|8994.1|8991.8|8990.1|554
1622535900000|2021-06-01 08:25:00|8995.3|8993.8|8995.5|8994|8997.9|8995.8|8994.6|8992.8|379
1622536200000|2021-06-01 08:30:00|8995.4|8993.9|8997|8995.5|8999.7|8998.2|8995.2|8993.7|440
1622536500000|2021-06-01 08:35:00|8996.9|8995.4|8996.9|8995.4|8999.8|8998|8996.7|8994.9|368
1622536800000|2021-06-01 08:40:00|8997.1|8995.6|8994.7|8993.2|8997.7|8995.8|8994.1|8992.6|269
1622537100000|2021-06-01 08:45:00|8994.6|8993.1|8993.9|8992.4|8995.4|8993.9|8991.9|8990.4|339
1622537400000|2021-06-01 08:50:00|8994|8992.5|8989.6|8988.1|8994|8992.5|8989.1|8987.6|397
1622537700000|2021-06-01 08:55:00|8989.5|8988|8991.2|8986.2|8993|8988.6|8987|8985.5|365
1622538000000|2021-06-01 09:00:00|8991.6|8986.6|8987.5|8986|8991.6|8987.6|8985.5|8984|405
1622538300000|2021-06-01 09:05:00|8987.4|8985.9|8988|8986.5|8988.3|8986.8|8986.3|8984.8|316
1622538600000|2021-06-01 09:10:00|8987.9|8986.4|8988.2|8986.7|8989.3|8987.7|8986|8984.5|264
1622538900000|2021-06-01 09:15:00|8988.3|8986.8|8986.8|8985.3|8989.1|8987.6|8985.4|8983.9|356
1622539200000|2021-06-01 09:20:00|8986.7|8985.2|8986.3|8984.8|8987.5|8986|8985.6|8984.1|238
1622539500000|2021-06-01 09:25:00|8986.2|8984.7|8986.7|8985.2|8988.4|8986.9|8985.7|8984.2|209
1622539800000|2021-06-01 09:30:00|8986.8|8985.3|8989.6|8988.1|8989.7|8988.2|8986.5|8985|202
1622540100000|2021-06-01 09:35:00|8989.7|8988.2|8992.2|8990.7|8992.6|8990.8|8989.6|8987.7|246
1622540400000|2021-06-01 09:40:00|8991.7|8990.2|8992.8|8991.3|8996.1|8993.7|8990.9|8988.9|444
1622540700000|2021-06-01 09:45:00|8992.7|8991.2|8992.3|8990.8|8993.4|8991.9|8991.1|8989.3|272
1622541000000|2021-06-01 09:50:00|8992.2|8990.7|8989.4|8987.9|8992.9|8991|8989.3|8987.8|263
1622541300000|2021-06-01 09:55:00|8989.3|8987.8|8991.4|8989.9|8992.5|8991|8989.3|8987.8|343
1622541600000|2021-06-01 10:00:00|8991.5|8990|8994.6|8993.1|8995.5|8994|8991.4|8989.9|398
1622541900000|2021-06-01 10:05:00|8994.7|8993.2|8992.1|8990.6|8994.7|8993.2|8991.8|8990.3|353
1622542200000|2021-06-01 10:10:00|8992.2|8990.7|8993.8|8992.3|8993.8|8992.3|8989.5|8988|289
1622542500000|2021-06-01 10:15:00|8993.7|8992.2|8993.2|8991.7|8994|8992.5|8992.2|8990.7|281
1622542800000|2021-06-01 10:20:00|8993|8991.5|8991.3|8989.8|8994.1|8992.6|8990.5|8989|295
1622543100000|2021-06-01 10:25:00|8991.5|8990|8991.8|8990.3|8992.1|8990.6|8989.5|8988|241
1622543400000|2021-06-01 10:30:00|8991.9|8990.4|8993|8991.5|8993.1|8991.6|8990.2|8988.7|262
1622543700000|2021-06-01 10:35:00|8992.9|8991.4|8995.4|8993.9|8996.2|8994.7|8991.9|8990.4|372
1622544000000|2021-06-01 10:40:00|8995.5|8994|8995.2|8993.7|8996.4|8994.6|8994.7|8993.2|237
1622544300000|2021-06-01 10:45:00|8995.1|8993.6|8992.5|8991|8995.2|8993.7|8992.5|8991|219
1622544600000|2021-06-01 10:50:00|8992.6|8991.1|8992|8990.5|8992.7|8991.2|8991.8|8990.3|177
1622544900000|2021-06-01 10:55:00|8992.1|8990.6|8994.9|8992.5|8994.9|8993.1|8991.4|8989.9|347
1622545200000|2021-06-01 11:00:00|8994.8|8992.4|8995.7|8994.2|8996.8|8995.3|8993.8|8992.3|360
1622545500000|2021-06-01 11:05:00|8995.8|8994.3|8995|8993.5|8996|8994.4|8994.5|8993|205
1622545800000|2021-06-01 11:10:00|8994.9|8993.4|8994.9|8993.4|8995.5|8994|8994|8992.5|181
1622546100000|2021-06-01 11:15:00|8995|8993.5|8993.2|8991.7|8995.3|8993.8|8992.1|8990.6|255
1622546400000|2021-06-01 11:20:00|8993.1|8991.6|8990.7|8989.2|8993.1|8991.6|8989|8987.5|309
1622546700000|2021-06-01 11:25:00|8990.8|8989.3|8991|8989.5|8991.1|8989.6|8989.8|8988.3|188
1622547000000|2021-06-01 11:30:00|8990.9|8989.4|8990.8|8989.3|8992.6|8991.1|8990.5|8988.6|236
1622547300000|2021-06-01 11:35:00|8990.7|8989.2|8987.2|8985.7|8990.9|8989.4|8987.2|8985.7|260
1622547600000|2021-06-01 11:40:00|8987.3|8985.8|8988.1|8985.7|8988.3|8986.8|8986.5|8985|234
1622547900000|2021-06-01 11:45:00|8988|8985.6|8988.4|8986.9|8989.5|8988|8986.8|8985.3|314
1622548200000|2021-06-01 11:50:00|8988.3|8986.8|8987|8985.5|8989.3|8987.5|8986.7|8984.8|340
1622548500000|2021-06-01 11:55:00|8987.1|8985.6|8987.2|8985.7|8988|8986.5|8986.6|8985.1|343
1622548800000|2021-06-01 12:00:00|8987.3|8985.8|8985.9|8984.4|8988.1|8986.6|8985|8983.5|414
1622549100000|2021-06-01 12:05:00|8985.8|8984.3|8985.6|8984.1|8987.7|8986|8985.4|8983.4|355
1622549400000|2021-06-01 12:10:00|8985.7|8984.2|8987.7|8986.2|8988.7|8986.6|8985.4|8983.9|321
1622549700000|2021-06-01 12:15:00|8987.6|8986.1|8989.8|8988.3|8990.4|8988.6|8987.6|8986.1|314
1622550000000|2021-06-01 12:20:00|8989.7|8988.2|8992.8|8991.3|8994|8992.3|8988.8|8987.3|420
1622550300000|2021-06-01 12:25:00|8992.9|8991.4|8990.4|8988.9|8994.8|8993.3|8989.3|8987.5|384
1622550600000|2021-06-01 12:30:00|8990.5|8989|8988.9|8987.4|8992.9|8990.8|8987.4|8985.8|475
1622550900000|2021-06-01 12:35:00|8989|8987.5|8989|8987.5|8990|8988.5|8987.2|8985.7|416
1622551200000|2021-06-01 12:40:00|8988.9|8987.4|8987.3|8985.8|8990.4|8988.7|8987.1|8985.6|390
1622551500000|2021-06-01 12:45:00|8987.5|8986|8986.1|8984.6|8988.9|8987.4|8986|8984.5|286
1622551800000|2021-06-01 12:50:00|8986|8984.5|8986.6|8985.1|8987.5|8986|8985.5|8984|274
1622552100000|2021-06-01 12:55:00|8986.5|8985|8986|8984.5|8988.6|8987.1|8985.7|8984.2|313
1622552400000|2021-06-01 13:00:00|8986.1|8984.6|8987|8984.6|8987.4|8985.7|8985|8983.1|425
1622552700000|2021-06-01 13:05:00|8986.9|8984.5|8986.2|8984.7|8987|8984.9|8984.9|8983.4|449
1622553000000|2021-06-01 13:10:00|8986.3|8984.8|8985.8|8984.3|8990.1|8988.2|8985.2|8983.7|445
1622553300000|2021-06-01 13:15:00|8985.7|8984.2|8984.8|8983.3|8986.7|8984.6|8981.8|8979.6|431
1622553600000|2021-06-01 13:20:00|8984.9|8983.4|8979.5|8978|8984.9|8983.4|8979.1|8977.5|547
1622553900000|2021-06-01 13:25:00|8979.6|8978.1|8979.3|8977.8|8980.8|8978.8|8978.5|8976.6|567
1622554200000|2021-06-01 13:30:00|8979.2|8977.7|8979.8|8978.3|8981.6|8979.6|8978.2|8976|487
1622554500000|2021-06-01 13:35:00|8979.7|8978.2|8980.2|8978.7|8981.4|8979.7|8977.9|8975.9|510
1622554800000|2021-06-01 13:40:00|8980|8978.5|8980.7|8978.3|8980.8|8978.8|8976.4|8974.5|488
1622555100000|2021-06-01 13:45:00|8980.6|8978.2|8978.4|8976.9|8981.8|8979.7|8974.6|8973.1|570
1622555400000|2021-06-01 13:50:00|8978|8976.5|8978.4|8976.9|8981.7|8979.6|8977.6|8975.8|624
1622555700000|2021-06-01 13:55:00|8978.3|8976.8|8980.3|8975.3|8980.3|8976.8|8972.5|8967.5|658
1622556000000|2021-06-01 14:00:00|8980|8975|8970|8967.6|8980|8975.2|8966.1|8963.7|1159
1622556300000|2021-06-01 14:05:00|8970.1|8967.7|8963.1|8961.6|8970.7|8968.5|8962.1|8960.2|911
1622556600000|2021-06-01 14:10:00|8963.2|8961.7|8964|8962.5|8966.2|8964.2|8962.2|8960.3|697
1622556900000|2021-06-01 14:15:00|8964.1|8962.6|8961.9|8959.5|8967.1|8965.3|8961.3|8959.4|661
1622557200000|2021-06-01 14:20:00|8961.6|8960.1|8955.3|8952.9|8962.2|8960.1|8953.4|8951.6|753
1622557500000|2021-06-01 14:25:00|8955.2|8952.8|8955.3|8952.9|8956|8953.8|8953.1|8951.6|531
1622557800000|2021-06-01 14:30:00|8954.7|8953.2|8953.4|8951|8955.9|8954.2|8952.4|8950.2|673
1622558100000|2021-06-01 14:35:00|8953.5|8951.1|8950.9|8949.4|8955.2|8953.3|8949.8|8948|614
1622558400000|2021-06-01 14:40:00|8950.7|8949.2|8953.3|8951.8|8953.8|8951.8|8948.7|8946.9|564
1622558700000|2021-06-01 14:45:00|8953.2|8951.7|8956|8954.5|8958.6|8956.6|8953.2|8951.1|668
1622559000000|2021-06-01 14:50:00|8955.9|8954.4|8958.8|8957.3|8960.2|8958.2|8954.3|8952.2|701
1622559300000|2021-06-01 14:55:00|8958.7|8957.2|8954.1|8952.6|8958.9|8957.4|8952.2|8950.7|660
1622559600000|2021-06-01 15:00:00|8954.3|8952.8|8952.9|8951.4|8955.3|8953.8|8951.3|8949.8|630
1622559900000|2021-06-01 15:05:00|8952.8|8951.3|8951.4|8949.9|8954.5|8952.5|8950.2|8948.4|442
1622560200000|2021-06-01 15:10:00|8951.6|8950.1|8947.9|8946.4|8952.1|8950.4|8947.7|8945.8|432
1622560500000|2021-06-01 15:15:00|8948|8946.5|8949.2|8947.7|8950.3|8948.4|8947.9|8946.1|464
1622560800000|2021-06-01 15:20:00|8949.3|8947.8|8950.4|8948|8950.6|8948.9|8948.2|8946.2|467
1622561100000|2021-06-01 15:25:00|8950.5|8948.1|8952.2|8950.7|8952.8|8951|8949.8|8947.8|478
1622561400000|2021-06-01 15:30:00|8952.3|8950.8|8953.9|8952.4|8954.3|8952.4|8952.2|8950.2|459
1622561700000|2021-06-01 15:35:00|8955|8952.6|8952.1|8950.6|8955.3|8953.3|8950.2|8948.5|578
1622562000000|2021-06-01 15:40:00|8952.2|8950.7|8953.9|8951.5|8954.9|8953|8952.1|8949.8|313
1622562300000|2021-06-01 15:45:00|8954|8951.6|8954.8|8953.3|8955.6|8953.7|8953.6|8951.6|433
1622562600000|2021-06-01 15:50:00|8954.7|8953.2|8954|8952.5|8954.8|8953.3|8952.7|8951.2|310
1622562900000|2021-06-01 15:55:00|8953.9|8952.4|8955.3|8953.8|8955.7|8954.2|8953.9|8952|303
1622563200000|2021-06-01 16:00:00|8955.2|8953.7|8955.3|8953.8|8956.4|8954.9|8954.3|8952.8|305
1622563500000|2021-06-01 16:05:00|8955.4|8953.9|8954.3|8952.8|8955.4|8953.9|8952.7|8950.8|314
1622563800000|2021-06-01 16:10:00|8954.2|8952.7|8956.2|8954.7|8956.9|8955.1|8953.6|8951.7|321
1622564100000|2021-06-01 16:15:00|8956.1|8954.6|8954.8|8953.3|8956.5|8955|8954.4|8952.9|293
1622564400000|2021-06-01 16:20:00|8954.7|8953.2|8955.3|8953.8|8956.2|8954.7|8954.5|8952.8|256
1622564700000|2021-06-01 16:25:00|8955.1|8953.6|8955.4|8953.9|8956.5|8954.9|8954.8|8953.3|325
1622565000000|2021-06-01 16:30:00|8955.3|8953.8|8958.7|8957.2|8958.8|8957.3|8954.9|8953.4|266
1622565300000|2021-06-01 16:35:00|8958.6|8957.1|8960.8|8959.3|8960.9|8959.4|8958.4|8956.6|223
1622565600000|2021-06-01 16:40:00|8960.9|8959.4|8961.6|8960.1|8961.8|8960.3|8960.7|8958.7|267
1622565900000|2021-06-01 16:45:00|8961.7|8960.2|8961.3|8959.8|8961.7|8960.2|8960.5|8959|168
1622566200000|2021-06-01 16:50:00|8961.4|8959.9|8960.9|8959.4|8961.7|8960.2|8960.7|8959.2|145
1622566500000|2021-06-01 16:55:00|8960.8|8959.3|8962.1|8960.6|8962.3|8960.8|8960.8|8959.1|229
1622566800000|2021-06-01 17:00:00|8962.2|8960.7|8963.4|8961.9|8963.4|8961.9|8961.7|8960.2|212
1622567100000|2021-06-01 17:05:00|8963.3|8961.8|8964.8|8963.3|8965.9|8964.4|8963.2|8961.7|245
1622567400000|2021-06-01 17:10:00|8964.9|8963.4|8966.3|8964.8|8967.7|8965.8|8964.4|8962.9|205
1622567700000|2021-06-01 17:15:00|8965.9|8964.4|8965.9|8963.5|8966.2|8964.7|8965.2|8963.2|217
1622568000000|2021-06-01 17:20:00|8966|8963.6|8966|8963.6|8966.5|8964.6|8965|8962.7|399
1622568300000|2021-06-01 17:25:00|8966.1|8963.7|8966.6|8965.1|8966.8|8965.3|8965.5|8963.2|305
1622568600000|2021-06-01 17:30:00|8966.7|8965.2|8966.5|8965|8967.2|8965.4|8965.6|8963.7|253
1622568900000|2021-06-01 17:35:00|8966.4|8964.9|8965.6|8964.1|8966.5|8965|8964.8|8963|259
1622569200000|2021-06-01 17:40:00|8965.8|8964.3|8965.7|8964.2|8967.1|8965.6|8965.6|8963.7|251
1622569500000|2021-06-01 17:45:00|8965.6|8964.1|8965.7|8964.2|8966.5|8964.9|8965.5|8963.8|208
1622569800000|2021-06-01 17:50:00|8965.5|8964|8966.8|8964.4|8967.6|8965.7|8965.4|8963.3|416
1622570100000|2021-06-01 17:55:00|8966.3|8964.8|8965.7|8964.2|8966.4|8964.9|8965.5|8964|201
1622570400000|2021-06-01 18:00:00|8966.1|8964.6|8965.6|8964.1|8966.4|8964.9|8964.9|8963.4|210
1622570700000|2021-06-01 18:05:00|8965.5|8964|8965.4|8963.9|8965.8|8964.3|8964.6|8963|220
1622571000000|2021-06-01 18:10:00|8965.5|8964|8965.4|8963.9|8965.9|8964.4|8964|8962.2|240
1622571300000|2021-06-01 18:15:00|8965.5|8964|8964.7|8963.2|8965.6|8964.1|8964|8962|160
1622571600000|2021-06-01 18:20:00|8964.8|8963.3|8965.6|8964.1|8965.8|8964.3|8964.3|8962.8|212
1622571900000|2021-06-01 18:25:00|8965.5|8964|8965.7|8964.2|8966|8964.3|8964.7|8963|211
1622572200000|2021-06-01 18:30:00|8965.8|8964.3|8965.7|8964.2|8966.5|8965|8965.2|8963.6|173
1622572500000|2021-06-01 18:35:00|8965.8|8964.3|8965.7|8964.2|8966.4|8964.9|8965.5|8963.7|168
1622572800000|2021-06-01 18:40:00|8965.2|8963.7|8965.9|8964.4|8966.4|8964.9|8964|8962.5|149
1622573100000|2021-06-01 18:45:00|8966|8964.5|8965.7|8964.2|8966.6|8965.1|8965.6|8964.1|75
1622573400000|2021-06-01 18:50:00|8965.8|8964.3|8966.6|8965.1|8966.7|8965.2|8965.7|8964.2|124
1622573700000|2021-06-01 18:55:00|8966.7|8965.2|8967.9|8966.4|8968.9|8967|8966.5|8965|301
1622574000000|2021-06-01 19:00:00|8968.2|8966.7|8968.1|8966.6|8968.8|8967.3|8967.6|8965.7|107
1622574300000|2021-06-01 19:05:00|8968.2|8966.7|8969|8967.5|8970.9|8968.9|8968.1|8966.6|158
1622574600000|2021-06-01 19:10:00|8969.1|8967.6|8971.4|8969.9|8972.3|8970.2|8968.8|8966.9|202
1622574900000|2021-06-01 19:15:00|8971.8|8969.4|8971.4|8969.9|8972.5|8970.5|8971.2|8969.2|150
1622575200000|2021-06-01 19:20:00|8971.3|8969.8|8971.6|8970.1|8972|8970.3|8971|8969.3|154
1622575500000|2021-06-01 19:25:00|8972.1|8969.7|8971.7|8970.2|8972.5|8970.5|8969.9|8968.3|259
1622575800000|2021-06-01 19:30:00|8971.6|8970.1|8970.2|8968.7|8971.9|8970.3|8970.2|8968.3|202
1622576100000|2021-06-01 19:35:00|8970.3|8968.8|8970.2|8968.7|8970.9|8969|8969.4|8967.5|229
1622576400000|2021-06-01 19:40:00|8970.3|8968.8|8969.7|8968.2|8970.9|8969.1|8969.6|8967.7|180
1622576700000|2021-06-01 19:45:00|8970.2|8967.8|8969.2|8966.8|8970.8|8968.7|8968.1|8965.9|301
1622577000000|2021-06-01 19:50:00|8969.1|8966.7|8967.4|8965.9|8970.1|8968.1|8967.3|8965.4|203
1622577300000|2021-06-01 19:55:00|8967.5|8966|8969.3|8966.9|8970.5|8968.5|8967.1|8965.2|371
1622577600000|2021-06-01 20:00:00|8969.2|8966.8|8968.5|8967|8971.3|8969.3|8968.5|8966.7|271
1622577900000|2021-06-01 20:05:00|8968.7|8967.2|8969.9|8967.5|8970.4|8968.3|8968.4|8966.4|174
1622578200000|2021-06-01 20:10:00|8969.8|8967.4|8970.4|8968|8970.4|8968.3|8969.4|8967.3|120
1622578500000|2021-06-01 20:15:00|8970.3|8967.9|8970.5|8968.1|8970.9|8968.9|8969.8|8967.8|100
1622578800000|2021-06-01 20:20:00|8970.6|8968.2|8971.6|8970.1|8972.4|8970.5|8970.1|8968.1|107
1622579100000|2021-06-01 20:25:00|8972|8969.6|8970.7|8968.3|8972.1|8970.2|8969.3|8967.5|124
1622579400000|2021-06-01 20:30:00|8970.8|8968.4|8971.4|8969.9|8972.3|8970.2|8970.4|8968.4|119
1622579700000|2021-06-01 20:35:00|8971.6|8970.1|8971.5|8970|8972.2|8970.2|8971.2|8969.4|92
1622580000000|2021-06-01 20:40:00|8971.4|8969.9|8972.1|8970.6|8973.1|8970.9|8971.3|8969.4|187
1622580300000|2021-06-01 20:45:00|8972.2|8970.7|8972.9|8970.5|8973.1|8971.1|8972.2|8970.2|140
1622580600000|2021-06-01 20:50:00|8972.8|8970.4|8976|8973.6|8976.5|8974.1|8972.7|8970.3|216
1622580900000|2021-06-01 20:55:00|8976.3|8973.9|8974.9|8969.9|8977.3|8975.2|8974.5|8969.5|326
1622581200000|2021-06-01 21:00:00|8974.8|8969.8|8973.2|8968.2|8975.4|8970.4|8968.8|8963.8|77
1622581500000|2021-06-01 21:05:00|8971.8|8966.8|8969.5|8964.5|8973.4|8968.4|8963.4|8958.4|144
1622581800000|2021-06-01 21:10:00|8969.9|8964.9|8971.8|8966.8|8973.1|8968.1|8965|8960|159
1622582100000|2021-06-01 21:15:00|8973|8968|8970.6|8965.6|8973|8968|8967.3|8962.3|116
1622582400000|2021-06-01 21:20:00|8971.6|8966.6|8972.2|8967.2|8973|8968|8967.4|8962.4|124
1622582700000|2021-06-01 21:25:00|8971.6|8966.6|8972.9|8967.9|8974.9|8969.9|8968.2|8963.2|154
1622583000000|2021-06-01 21:30:00|8972.2|8967.2|8974.5|8969.5|8975.3|8970.3|8968.6|8963.6|165
1622583300000|2021-06-01 21:35:00|8974.6|8969.6|8974.7|8969.7|8975.3|8970.3|8973.9|8968.9|144
1622583600000|2021-06-01 21:40:00|8974.4|8969.4|8975.2|8970.2|8975.9|8970.9|8974.4|8969.4|137
1622583900000|2021-06-01 21:45:00|8974.8|8969.8|8975.1|8970.1|8975.9|8970.9|8973.8|8968.8|230
1622584200000|2021-06-01 21:50:00|8975|8970|8976.7|8971.7|8977.3|8972.3|8974.7|8969.7|172
1622584500000|2021-06-01 21:55:00|8976|8971|8976.2|8971.2|8978.8|8973.8|8975.2|8970.2|248
1622584800000|2021-06-01 22:00:00|8975|8970|8975|8971.4|8979.3|8974.3|8973.6|8968.6|625
1622585100000|2021-06-01 22:05:00|8974.7|8971.8|8975.5|8972.9|8976.2|8973.7|8974.7|8971.2|259
1622585400000|2021-06-01 22:10:00|8975.4|8972.5|8975.4|8973|8976.1|8973.6|8975.2|8972.5|127
1622585700000|2021-06-01 22:15:00|8975.3|8972.9|8975.4|8973|8978.4|8973.7|8975.2|8972.8|145
1622586000000|2021-06-01 22:20:00|8975.6|8973.2|8975.3|8972.9|8977.2|8973.7|8975.3|8972.9|111
1622586300000|2021-06-01 22:25:00|8975.8|8973.4|8975.2|8972.8|8976.7|8973.7|8974.9|8972.5|100
1622586600000|2021-06-01 22:30:00|8975.4|8973|8974.7|8972.3|8977.2|8973.3|8974.5|8972.1|123
1622586900000|2021-06-01 22:35:00|8974.8|8972.4|8974.7|8972.3|8975.6|8973|8974.6|8972.2|133
1622587200000|2021-06-01 22:40:00|8974.6|8972.2|8974.7|8972.3|8975.1|8972.7|8974.1|8972.1|93
1622587500000|2021-06-01 22:45:00|8975|8972.6|8974.8|8972.4|8975.3|8972.9|8973.8|8971.4|132
1622587800000|2021-06-01 22:50:00|8975|8972.6|8974.9|8972.5|8975.2|8972.8|8974.2|8972.2|62
1622588100000|2021-06-01 22:55:00|8974.8|8972.4|8974.8|8972.4|8975|8972.8|8974.1|8972.1|82
1622588400000|2021-06-01 23:00:00|8974.7|8972.3|8973.5|8972|8975|8972.6|8973|8970.6|191
1622588700000|2021-06-01 23:05:00|8973.4|8971.9|8974.9|8972.5|8975.1|8973.1|8973.4|8971.6|155
1622589000000|2021-06-01 23:10:00|8974.3|8972.8|8974.4|8972.9|8975|8973|8974|8972.2|101
1622589300000|2021-06-01 23:15:00|8974.5|8973|8974.2|8972.7|8974.9|8973.1|8973.9|8972.3|120
1622589600000|2021-06-01 23:20:00|8974.1|8972.6|8974.8|8972.4|8974.9|8973|8974.1|8972.2|123
1622589900000|2021-06-01 23:25:00|8974.9|8972.5|8974.8|8972.4|8974.9|8973|8973.7|8972.1|110
1622590200000|2021-06-01 23:30:00|8974.9|8972.5|8973.2|8971.7|8974.9|8972.8|8973.1|8971.1|123
1622590500000|2021-06-01 23:35:00|8973.3|8971.8|8973.8|8971.4|8973.9|8971.9|8973.1|8971.2|85
1622590800000|2021-06-01 23:40:00|8973.9|8971.5|8974|8972.5|8974.7|8972.8|8972.5|8970.5|150
1622591100000|2021-06-01 23:45:00|8974.1|8972.6|8973|8970.6|8974.6|8972.7|8972.4|8970.5|143
1622591400000|2021-06-01 23:50:00|8973.1|8970.7|8972.2|8969.8|8973.1|8971.1|8971.7|8969.7|130
1622591700000|2021-06-01 23:55:00|8972.3|8969.9|8972|8970.5|8973|8971|8971.8|8969.7|102
1622592000000|2021-06-02 00:00:00|8972.1|8970.6|8972.5|8970.1|8974.6|8972.6|8971.4|8969.4|305
1622592300000|2021-06-02 00:05:00|8972|8970.5|8971.6|8969.2|8972.7|8970.8|8970.2|8968.2|259
1622592600000|2021-06-02 00:10:00|8971.5|8969.1|8971.8|8970.3|8972.7|8970.7|8971.1|8969.1|149
1622592900000|2021-06-02 00:15:00|8971.6|8970.1|8970.5|8969|8971.9|8970.4|8970.3|8968.5|207
1622593200000|2021-06-02 00:20:00|8970.6|8969.1|8969.4|8967.9|8971.2|8969.6|8969.3|8967.3|171
1622593500000|2021-06-02 00:25:00|8969.3|8967.8|8969.8|8967.4|8969.8|8968.1|8968.6|8966.8|157
1622593800000|2021-06-02 00:30:00|8969.9|8967.5|8968.4|8966.9|8969.9|8968.1|8968|8966.4|146
1622594100000|2021-06-02 00:35:00|8968.3|8966.8|8968.7|8967.2|8969.1|8967.3|8967.9|8966.4|123
1622594400000|2021-06-02 00:40:00|8969.2|8966.8|8969.5|8968|8970.3|8968.5|8968.6|8966.7|178
1622594700000|2021-06-02 00:45:00|8969.6|8968.1|8969.4|8967.9|8972|8970|8969.3|8967.5|216
1622595000000|2021-06-02 00:50:00|8969.5|8968|8971.5|8969.1|8971.6|8969.7|8969|8967.1|315
1622595300000|2021-06-02 00:55:00|8971.6|8969.2|8971.8|8970.3|8973.5|8971.8|8971.6|8969.2|235
1622595600000|2021-06-02 01:00:00|8971.9|8970.4|8969.3|8967.8|8972.1|8970.6|8968.9|8967.1|314
1622595900000|2021-06-02 01:05:00|8969.4|8967.9|8970.6|8968.2|8970.7|8968.8|8969.2|8967.3|249
1622596200000|2021-06-02 01:10:00|8970.7|8968.3|8971.4|8969|8972.3|8970.3|8970|8967.9|209
1622596500000|2021-06-02 01:15:00|8971.3|8968.9|8969.3|8967.8|8971.5|8969.1|8969.2|8967.4|183
1622596800000|2021-06-02 01:20:00|8969.2|8967.7|8969.5|8968|8970.1|8968.3|8968.9|8967.3|179
1622597100000|2021-06-02 01:25:00|8969.4|8967.9|8968.9|8967.4|8969.5|8968|8968.1|8966.1|154
1622597400000|2021-06-02 01:30:00|8969|8967.5|8971.2|8969.7|8971.5|8969.8|8967.8|8966.1|230
1622597700000|2021-06-02 01:35:00|8971.1|8969.6|8971.5|8970|8972.4|8970.6|8970.6|8969.1|287
1622598000000|2021-06-02 01:40:00|8971.4|8969.9|8970.2|8968.7|8972|8970.5|8970.1|8968.1|307
1622598300000|2021-06-02 01:45:00|8970.3|8968.8|8969.9|8967.5|8970.4|8968.9|8969|8967.2|296
1622598600000|2021-06-02 01:50:00|8969.8|8967.4|8971.2|8969.7|8971.5|8969.9|8969|8967.3|260
1622598900000|2021-06-02 01:55:00|8971.3|8969.8|8973.2|8971.7|8973.3|8971.7|8970.2|8968.2|191
1622599200000|2021-06-02 02:00:00|8973.1|8971.6|8974.7|8972.3|8975.3|8973.4|8973.1|8971.3|298
1622599500000|2021-06-02 02:05:00|8974.8|8972.4|8974.1|8972.6|8974.8|8972.9|8973.4|8971.5|261
1622599800000|2021-06-02 02:10:00|8974.2|8972.7|8974.1|8972.6|8974.9|8972.9|8973.7|8971.8|182
1622600100000|2021-06-02 02:15:00|8974.2|8972.7|8974.6|8972.2|8974.7|8972.8|8973.9|8972.1|153
1622600400000|2021-06-02 02:20:00|8974.1|8972.6|8971.7|8969.3|8974.4|8972.7|8971.2|8969.2|253
1622600700000|2021-06-02 02:25:00|8971.8|8969.4|8971.6|8970.1|8972.2|8970.4|8970.9|8969|236
1622601000000|2021-06-02 02:30:00|8971.5|8970|8970|8968.5|8971.7|8970.2|8969.9|8968.1|223
1622601300000|2021-06-02 02:35:00|8970.1|8968.6|8970.1|8968.6|8970.6|8968.9|8969.2|8967.7|187
1622601600000|2021-06-02 02:40:00|8970.2|8968.7|8971.1|8969.6|8971.8|8969.8|8970.1|8968.4|214
1622601900000|2021-06-02 02:45:00|8971|8969.5|8970.3|8968.8|8971.3|8969.8|8970.1|8968.2|148
1622602200000|2021-06-02 02:50:00|8970.4|8968.9|8971.2|8969.7|8971.6|8969.9|8970.2|8968.3|180
1622602500000|2021-06-02 02:55:00|8971.1|8969.6|8971.2|8969.7|8972.3|8970.3|8971|8969.4|219
1622602800000|2021-06-02 03:00:00|8971.1|8969.6|8971.2|8969.7|8971.4|8969.9|8970.1|8968.3|188
1622603100000|2021-06-02 03:05:00|8971.3|8969.8|8970.7|8969.2|8971.5|8969.8|8970.2|8968.2|150
1622603400000|2021-06-02 03:10:00|8970.6|8969.1|8972.4|8970|8972.9|8970.9|8970.2|8968.5|269
1622603700000|2021-06-02 03:15:00|8972.3|8969.9|8971.2|8969.7|8972.3|8970.4|8970.7|8969.2|158
1622604000000|2021-06-02 03:20:00|8971.1|8969.6|8970.2|8968.7|8971.4|8969.9|8970|8968.2|158
1622604300000|2021-06-02 03:25:00|8970.5|8969|8970.9|8969.4|8971.8|8970.3|8970.2|8968.5|198
1622604600000|2021-06-02 03:30:00|8971|8969.5|8971.9|8970.4|8972.4|8970.4|8970.8|8969.3|124
1622604900000|2021-06-02 03:35:00|8971.8|8970.3|8971|8969.5|8972.3|8970.4|8970.8|8969.1|140
1622605200000|2021-06-02 03:40:00|8970.9|8969.4|8971.6|8970.1|8972.2|8970.4|8970.9|8969.1|111
1622605500000|2021-06-02 03:45:00|8971.7|8970.2|8971.8|8970.3|8972.3|8970.7|8971.1|8969.2|137
1622605800000|2021-06-02 03:50:00|8971.9|8970.4|8971.7|8970.2|8972.8|8970.8|8971.5|8969.7|123
1622606100000|2021-06-02 03:55:00|8971.8|8970.3|8971.5|8970|8972.3|8970.4|8971.3|8969.6|142
1622606400000|2021-06-02 04:00:00|8971.4|8969.9|8972.2|8970.7|8973.3|8971.3|8971.4|8969.9|144
1622606700000|2021-06-02 04:05:00|8972.3|8970.8|8973.7|8971.3|8973.7|8972|8972.2|8970.7|172
1622607000000|2021-06-02 04:10:00|8973.8|8971.4|8972.7|8971.2|8973.9|8972|8972.5|8970.7|171
1622607300000|2021-06-02 04:15:00|8972.6|8971.1|8973.4|8971.9|8974|8972|8972.4|8970.5|139
1622607600000|2021-06-02 04:20:00|8973.5|8972|8973|8971.5|8973.7|8972|8972.8|8970.9|171
1622607900000|2021-06-02 04:25:00|8973.1|8971.6|8974.3|8971.9|8974.5|8972.8|8973|8971.2|240
1622608200000|2021-06-02 04:30:00|8974.2|8971.8|8972.5|8971|8974.7|8972.9|8972.4|8970.9|251
1622608500000|2021-06-02 04:35:00|8972.7|8971.2|8973.2|8971.7|8973.8|8971.9|8972.3|8970.2|152
1622608800000|2021-06-02 04:40:00|8973.3|8971.8|8973.2|8971.7|8973.7|8972.2|8973.1|8971.6|155
1622609100000|2021-06-02 04:45:00|8973.3|8971.8|8974.3|8972.8|8974.3|8972.8|8973.3|8971.8|156
1622609400000|2021-06-02 04:50:00|8974.2|8972.7|8975.2|8973.7|8976|8974|8974.1|8972.6|211
1622609700000|2021-06-02 04:55:00|8975.3|8973.8|8975.7|8974.2|8976|8974.5|8975|8973.5|172
1622610000000|2021-06-02 05:00:00|8975.8|8974.3|8976.7|8975.2|8977.5|8975.6|8975.3|8973.6|220
1622610300000|2021-06-02 05:05:00|8976.8|8975.3|8974.8|8973.3|8977|8975.5|8974.6|8972.9|192
1622610600000|2021-06-02 05:10:00|8974.7|8973.2|8977.4|8975.9|8978|8976|8974.7|8973.2|169
1622610900000|2021-06-02 05:15:00|8977.5|8976|8977.8|8975.4|8977.9|8976.1|8976.6|8975|173
1622611200000|2021-06-02 05:20:00|8977.7|8975.3|8976.6|8975.1|8977.8|8976|8976.4|8974.5|164
1622611500000|2021-06-02 05:25:00|8977.1|8974.7|8976.5|8975|8977.1|8975.3|8975.2|8973.4|188
1622611800000|2021-06-02 05:30:00|8976.1|8974.6|8974.8|8973.3|8977.3|8975.7|8974.7|8973|261
1622612100000|2021-06-02 05:35:00|8974.9|8973.4|8974.6|8973.1|8975.6|8973.6|8974|8972.2|205
1622612400000|2021-06-02 05:40:00|8974.7|8973.2|8974.9|8973.4|8975.3|8973.4|8974.2|8972.5|151
1622612700000|2021-06-02 05:45:00|8974.8|8973.3|8974.6|8973.1|8975|8973.5|8974.4|8972.4|112
1622613000000|2021-06-02 05:50:00|8974.4|8972.9|8975.2|8972.8|8975.4|8973.6|8974.4|8972.6|146
1622613300000|2021-06-02 05:55:00|8974.9|8973.4|8977.4|8975|8977.7|8975.3|8974.8|8973.3|190
1622613600000|2021-06-02 06:00:00|8977.5|8975.1|8978.3|8976.8|8979.6|8978.1|8977|8975.1|398
1622613900000|2021-06-02 06:05:00|8978.4|8976.9|8977.4|8975.9|8979.3|8977.2|8975.5|8973.5|331
1622614200000|2021-06-02 06:10:00|8977.5|8976|8976.4|8974.9|8978.4|8976.6|8975.3|8973.6|348
1622614500000|2021-06-02 06:15:00|8976.5|8975|8978.1|8976.6|8979.8|8978|8976.2|8974.7|362
1622614800000|2021-06-02 06:20:00|8978.2|8976.7|8978.8|8977.3|8979.5|8977.6|8976.2|8974.4|316
1622615100000|2021-06-02 06:25:00|8978.9|8977.4|8977.3|8975.8|8979.8|8977.9|8977.1|8975.6|319
1622615400000|2021-06-02 06:30:00|8977.2|8975.7|8977.4|8975.9|8978.1|8976.6|8976|8974.5|289
1622615700000|2021-06-02 06:35:00|8977.5|8976|8981.7|8979.3|8982.3|8980.2|8977.4|8975.9|369
1622616000000|2021-06-02 06:40:00|8981.6|8979.2|8981.5|8980|8983.1|8981.1|8981.1|8979.1|266
1622616300000|2021-06-02 06:45:00|8981.6|8980.1|8980.3|8978.8|8983.2|8981.4|8979.7|8978.2|245
1622616600000|2021-06-02 06:50:00|8980.2|8978.7|8982.9|8981.4|8983.2|8981.7|8980.2|8978.7|265
1622616900000|2021-06-02 06:55:00|8982.8|8981.3|8980.3|8978.8|8984.2|8982.4|8979.6|8978.1|396
1622617200000|2021-06-02 07:00:00|8980.4|8978.9|8978.9|8977.4|8982.2|8980.4|8978.3|8976.3|536
1622617500000|2021-06-02 07:05:00|8978.8|8977.3|8982.9|8981.4|8984.3|8982.6|8978.7|8977.2|429
1622617800000|2021-06-02 07:10:00|8983|8981.5|8980.5|8979|8983.2|8981.6|8978.9|8977|345
1622618100000|2021-06-02 07:15:00|8980.4|8978.9|8976.5|8975|8981.4|8979.9|8976|8974.2|396
1622618400000|2021-06-02 07:20:00|8976.6|8975.1|8976.4|8974|8978.3|8976.4|8974.5|8972.7|411
1622618700000|2021-06-02 07:25:00|8977|8974.9|8976.7|8975.2|8980.4|8978.9|8975.7|8973.9|433
1622619000000|2021-06-02 07:30:00|8976.6|8975.1|8971.5|8969.1|8977.9|8976.4|8970.2|8968.4|620
1622619300000|2021-06-02 07:35:00|8971.6|8969.2|8970.9|8968.5|8973.1|8971.6|8970|8967.9|375
1622619600000|2021-06-02 07:40:00|8971|8968.6|8978.8|8976.4|8979|8977|8970.1|8968.3|388
1622619900000|2021-06-02 07:45:00|8978.9|8976.5|8982.7|8980.3|8982.8|8980.9|8978.2|8976.4|479
1622620200000|2021-06-02 07:50:00|8982.6|8980.2|8985.1|8982.7|8985.9|8984|8981.7|8979.5|417
1622620500000|2021-06-02 07:55:00|8985.2|8982.8|8986.2|8984.7|8988.2|8986.4|8984.6|8982.6|459
1622620800000|2021-06-02 08:00:00|8986.3|8984.8|8987.7|8986.2|8987.7|8986.2|8984.4|8982.3|300
1622621100000|2021-06-02 08:05:00|8987.4|8985.9|8988.1|8985.7|8989.2|8987.2|8986.8|8985.3|397
1622621400000|2021-06-02 08:10:00|8988.2|8985.8|8988.3|8986.8|8989.2|8987|8985.2|8983.1|352
1622621700000|2021-06-02 08:15:00|8988.4|8986.9|8989.5|8988|8993|8990.6|8987.7|8986|441
1622622000000|2021-06-02 08:20:00|8989.4|8987.9|8997|8994.6|8998.3|8996.3|8989.2|8987.7|508
1622622300000|2021-06-02 08:25:00|8997.1|8994.7|8996.9|8995.4|8998.3|8996.8|8995.7|8994.2|346
1622622600000|2021-06-02 08:30:00|8997.4|8995|9001.8|8999.4|9002.3|9000.1|8997.3|8995|610
1622622900000|2021-06-02 08:35:00|9001.4|8999.9|9006.1|9004.6|9008.1|9006|9000.6|8999.1|730
1622623200000|2021-06-02 08:40:00|9006.2|9004.7|9005.4|9003.9|9006.9|9005.4|9002.2|9000.1|646
1622623500000|2021-06-02 08:45:00|9005.5|9004|9008.8|9007.3|9010|9008|9005.4|9003.6|611
1622623800000|2021-06-02 08:50:00|9009|9007.5|9009|9007.5|9011.3|9009.5|9008.5|9007|512
1622624100000|2021-06-02 08:55:00|9009.1|9007.6|9006.2|9003.8|9009.9|9008|9005.4|9003.4|428
1622624400000|2021-06-02 09:00:00|9005.8|9004.3|9006.8|9005.3|9008.8|9007.3|9005.7|9004.2|291
1622624700000|2021-06-02 09:05:00|9006.7|9005.2|9006.2|9004.7|9008.7|9006.8|9005.4|9003.9|435
1622625000000|2021-06-02 09:10:00|9006.3|9004.8|9006.8|9005.3|9011.3|9009.4|9005.3|9003.5|349
1622625300000|2021-06-02 09:15:00|9006.9|9005.4|9005.1|9003.6|9009.4|9007.9|9005|9003.5|339
1622625600000|2021-06-02 09:20:00|9005|9003.5|9006.4|9004|9007|9005.5|9005|9003.5|338
1622625900000|2021-06-02 09:25:00|9006|9004.5|9006.6|9005.1|9007.5|9005.6|9005.2|9003.1|465
1622626200000|2021-06-02 09:30:00|9006.7|9005.2|9017.7|9015.3|9018.3|9016.3|9006.6|9004.6|721
1622626500000|2021-06-02 09:35:00|9017.6|9015.2|9019.5|9017.1|9020|9017.7|9015.8|9014.3|563
1622626800000|2021-06-02 09:40:00|9019|9017.5|9018.1|9016.6|9019.7|9017.9|9015.9|9014.4|414
1622627100000|2021-06-02 09:45:00|9018.2|9016.7|9017.3|9015.8|9018.4|9016.9|9015.6|9013.7|486
1622627400000|2021-06-02 09:50:00|9017.2|9015.7|9011.9|9010.4|9017.6|9016.1|9011.7|9009.8|286
1622627700000|2021-06-02 09:55:00|9011.8|9010.3|9010.3|9008.8|9013.2|9011.7|9009.6|9008.1|312
1622628000000|2021-06-02 10:00:00|9010.4|9008.9|9016.9|9015.4|9017.2|9015.4|9009.4|9007.9|376
1622628300000|2021-06-02 10:05:00|9016.8|9015.3|9010.5|9009|9017.8|9016.3|9010.4|9008.9|311
1622628600000|2021-06-02 10:10:00|9010.6|9009.1|9014.2|9011.8|9015.7|9013.8|9010.6|9009.1|305
1622628900000|2021-06-02 10:15:00|9014.3|9011.9|9014.3|9012.8|9017.5|9015.7|9014|9011.9|321
1622629200000|2021-06-02 10:20:00|9014.4|9012.9|9018.8|9016.4|9020.3|9018.1|9013.1|9011.2|364
1622629500000|2021-06-02 10:25:00|9018.9|9016.5|9018.8|9017.3|9019.8|9017.9|9016.9|9014.8|392
1622629800000|2021-06-02 10:30:00|9018.9|9017.4|9015.4|9013.9|9019.8|9018.3|9014.9|9013.1|317
1622630100000|2021-06-02 10:35:00|9015.5|9014|9012.6|9011.1|9017.3|9015.4|9012.5|9010.5|286
1622630400000|2021-06-02 10:40:00|9012.7|9011.2|9018.5|9016.1|9018.6|9016.4|9012|9009.9|294
1622630700000|2021-06-02 10:45:00|9018.6|9016.2|9017.6|9016.1|9018.9|9017.4|9016.4|9014.3|303
1622631000000|2021-06-02 10:50:00|9017.7|9016.2|9015.9|9014.4|9018|9016.5|9014.1|9012|418
1622631300000|2021-06-02 10:55:00|9016|9014.5|9021.1|9018.7|9021.4|9019.4|9015.8|9014.3|336
1622631600000|2021-06-02 11:00:00|9021|9018.6|9020.8|9019.3|9021.7|9020.2|9019|9017.2|349
1622631900000|2021-06-02 11:05:00|9020.9|9019.4|9021.7|9019.3|9023|9021.1|9020|9018.5|278
1622632200000|2021-06-02 11:10:00|9021.8|9019.4|9022.4|9020.9|9024.1|9022.3|9020.9|9019.3|362
1622632500000|2021-06-02 11:15:00|9022.3|9020.8|9022.3|9020.8|9023.4|9021.9|9019.7|9017.6|351
1622632800000|2021-06-02 11:20:00|9022.4|9020.9|9024|9022.5|9025.4|9023.8|9022.4|9020.9|391
1622633100000|2021-06-02 11:25:00|9023.9|9022.4|9022.5|9021|9024.2|9022.7|9021.2|9019.3|357
1622633400000|2021-06-02 11:30:00|9022.3|9020.8|9020.7|9019.2|9022.7|9021.2|9020|9018.4|446
1622633700000|2021-06-02 11:35:00|9020.9|9018.5|9016.5|9015|9021|9019.1|9016.3|9014.4|518
1622634000000|2021-06-02 11:40:00|9016.4|9014.9|9016.5|9015|9017.8|9016.3|9015.8|9014.3|349
1622634300000|2021-06-02 11:45:00|9016.4|9014.9|9013.1|9011.6|9018|9016.1|9012.6|9011|345
1622634600000|2021-06-02 11:50:00|9013|9011.5|9018.3|9015.9|9018.4|9016.6|9013|9011.4|366
1622634900000|2021-06-02 11:55:00|9018.2|9015.8|9014.9|9013.4|9018.7|9016.9|9014.8|9013.1|491
1622635200000|2021-06-02 12:00:00|9015|9013.5|9011|9009.5|9015.4|9013.5|9010.8|9008.9|595
1622635500000|2021-06-02 12:05:00|9011.1|9009.6|9011.1|9009.6|9012.9|9010.9|9010.7|9009.2|344
1622635800000|2021-06-02 12:10:00|9011.4|9009.9|9012.3|9010.8|9013.6|9011.6|9010.7|9008.9|389
1622636100000|2021-06-02 12:15:00|9012.2|9010.7|9008.3|9006.8|9012.6|9011.1|9006.6|9005.1|400
1622636400000|2021-06-02 12:20:00|9008.4|9006.9|9008.5|9007|9009.3|9007.8|9006.6|9004.6|376
1622636700000|2021-06-02 12:25:00|9008.6|9007.1|9005.2|9003.7|9009|9007.2|9004.7|9003.2|331
1622637000000|2021-06-02 12:30:00|9005.3|9003.8|9005.4|9003.9|9006.7|9004.7|9004.8|9002.9|371
1622637300000|2021-06-02 12:35:00|9005.3|9003.8|9008|9006.5|9009.6|9007.4|9004.4|9002.8|424
1622637600000|2021-06-02 12:40:00|9007.9|9006.4|9008.9|9007.4|9010.4|9008.9|9007.6|9005.8|393
1622637900000|2021-06-02 12:45:00|9008.4|9006.9|9009.1|9006.7|9009.5|9007.4|9007|9005.2|473
1622638200000|2021-06-02 12:50:00|9009|9006.6|9009.6|9008.1|9011.4|9009.8|9008.2|9006.3|384
1622638500000|2021-06-02 12:55:00|9009.5|9008|9010|9008.5|9010.8|9009|9008.4|9006.5|365
1622638800000|2021-06-02 13:00:00|9009.9|9008.4|9007.8|9006.3|9011.5|9009.9|9007.4|9005.6|417
1622639100000|2021-06-02 13:05:00|9007.5|9006|9004|9001.6|9009.4|9007.1|9003.4|9001.5|466
1622639400000|2021-06-02 13:10:00|9004.1|9001.7|9003|9001.5|9005.1|9003.3|9002|9000.4|346
1622639700000|2021-06-02 13:15:00|9003.1|9001.6|9003.2|9001.7|9006.2|9004.6|9001.7|8999.8|396
1622640000000|2021-06-02 13:20:00|9003.7|9002.2|9003.4|9001.9|9004.9|9003.4|9001.4|8999.7|334
1622640300000|2021-06-02 13:25:00|9003.5|9002|9002.1|9000.6|9003.7|9002|9001.4|8999.9|253
1622640600000|2021-06-02 13:30:00|9002.4|9000.9|8997.8|8996.3|9004.7|9003.2|8996.7|8994.7|412
1622640900000|2021-06-02 13:35:00|8997.6|8996.1|8996.6|8995.1|9001.5|8999.7|8996.3|8994.3|571
1622641200000|2021-06-02 13:40:00|8996.7|8995.2|8994.3|8992.8|8997|8995.2|8992.6|8990.6|634
1622641500000|2021-06-02 13:45:00|8994.2|8992.7|8992.8|8991.3|8994.6|8992.7|8992.4|8990.5|434
1622641800000|2021-06-02 13:50:00|8992.5|8991|8994.4|8992.9|8994.8|8992.9|8991.6|8990.1|518
1622642100000|2021-06-02 13:55:00|8994.3|8992.8|8989.5|8988|8994.4|8992.9|8988.7|8986.8|594
1622642400000|2021-06-02 14:00:00|8989.4|8987.9|8989.7|8988.2|8992.8|8990.6|8989.4|8987.7|552
1622642700000|2021-06-02 14:05:00|8989.8|8988.3|8990.2|8988.7|8991.5|8989.5|8988.6|8986.8|443
1622643000000|2021-06-02 14:10:00|8990.1|8988.6|8992.5|8991|8993.9|8991.9|8990|8988.5|521
1622643300000|2021-06-02 14:15:00|8992.7|8990.3|8992.8|8991.3|8993.4|8991.5|8989.7|8987.7|450
1622643600000|2021-06-02 14:20:00|8992.6|8991.1|8992.3|8990.8|8993.6|8991.5|8991|8989.1|424
1622643900000|2021-06-02 14:25:00|8992.4|8990.9|8993.2|8990.8|8993.9|8992|8991.7|8989.7|431
1622644200000|2021-06-02 14:30:00|8993.4|8991|8994|8992.5|8995.3|8993.6|8992.1|8990.2|364
1622644500000|2021-06-02 14:35:00|8993.9|8992.4|8990.3|8988.8|8994.4|8992.5|8990.1|8987.9|426
1622644800000|2021-06-02 14:40:00|8990.4|8988.9|8990.5|8989|8990.7|8989.1|8988.7|8987|339
1622645100000|2021-06-02 14:45:00|8990.4|8988.9|8990.2|8988.7|8991.4|8989.5|8987.7|8985.9|456
1622645400000|2021-06-02 14:50:00|8990.1|8988.6|8988.5|8987|8996.4|8994|8987.9|8985.8|539
1622645700000|2021-06-02 14:55:00|8989.1|8986.7|8985.7|8984.2|8990.3|8988.4|8985.1|8983.6|711
1622646000000|2021-06-02 15:00:00|8985.6|8984.1|8985.9|8984.4|8988.8|8987.3|8984.5|8982.9|570
1622646300000|2021-06-02 15:05:00|8986|8984.5|8987|8985.5|8989.3|8987.4|8985.5|8984|404
1622646600000|2021-06-02 15:10:00|8986.9|8985.4|8982.3|8980.8|8987.1|8985.4|8982.1|8980.3|441
1622646900000|2021-06-02 15:15:00|8982.2|8980.7|8980.5|8979|8983.1|8981.4|8979.7|8977.7|510
1622647200000|2021-06-02 15:20:00|8981|8978.6|8983.9|8982.4|8984.6|8982.7|8980.2|8978.2|389
1622647500000|2021-06-02 15:25:00|8984|8982.5|8983.6|8982.1|8984.2|8982.5|8981|8979.2|295
1622647800000|2021-06-02 15:30:00|8983.5|8982|8982.2|8980.7|8984.3|8982.4|8981.7|8980.2|292
1622648100000|2021-06-02 15:35:00|8982.3|8980.8|8981.6|8980.1|8983.4|8981.4|8981.3|8979.5|280
1622648400000|2021-06-02 15:40:00|8981.7|8980.2|8981.3|8979.8|8982.6|8980.7|8980|8978.4|365
1622648700000|2021-06-02 15:45:00|8981.5|8980|8982.3|8980.8|8983.4|8981.5|8980.8|8979.3|304
1622649000000|2021-06-02 15:50:00|8983|8980.6|8982.4|8980.9|8983.6|8981.7|8982|8979.9|319
1622649300000|2021-06-02 15:55:00|8982.5|8981|8981.4|8979.9|8983.5|8981.6|8980.5|8978.6|277
1622649600000|2021-06-02 16:00:00|8981.5|8980|8980.6|8979.1|8981.5|8980|8979.6|8977.7|219
1622649900000|2021-06-02 16:05:00|8980.5|8979|8981.5|8980|8983.1|8981.2|8979.8|8978.3|237
1622650200000|2021-06-02 16:10:00|8981.4|8979.9|8981.9|8980.4|8982.7|8980.6|8980.6|8978.7|295
1622650500000|2021-06-02 16:15:00|8982|8980.5|8983.1|8981.6|8983.6|8981.8|8980.6|8978.7|304
1622650800000|2021-06-02 16:20:00|8983|8981.5|8984.4|8982.9|8984.7|8983|8982.1|8980.2|269
1622651100000|2021-06-02 16:25:00|8984.3|8982.8|8986|8984.5|8986.6|8984.7|8983.8|8982.3|228
1622651400000|2021-06-02 16:30:00|8985.9|8984.4|8985.5|8984|8986.1|8984.4|8983.9|8982|263
1622651700000|2021-06-02 16:35:00|8985.4|8983.9|8986.2|8984.7|8986.8|8984.9|8985.4|8983.6|212
1622652000000|2021-06-02 16:40:00|8986.3|8984.8|8984.7|8983.2|8987|8985.2|8984.6|8982.6|242
1622652300000|2021-06-02 16:45:00|8984.6|8983.1|8984.2|8981.8|8984.9|8983.1|8983.7|8981.5|158
1622652600000|2021-06-02 16:50:00|8983.6|8982.1|8983.7|8982.2|8984.4|8982.4|8983.6|8981.7|103
1622652900000|2021-06-02 16:55:00|8983.6|8982.1|8983.8|8982.3|8984.5|8982.9|8982.9|8981.1|142
1622653200000|2021-06-02 17:00:00|8983.7|8982.2|8982.5|8981|8984.6|8983.1|8982.5|8981|234
1622653500000|2021-06-02 17:05:00|8982.6|8981.1|8983.8|8982.3|8984.3|8982.4|8982.6|8981.1|150
1622653800000|2021-06-02 17:10:00|8983.9|8982.4|8984.3|8981.9|8984.4|8982.4|8983.1|8981.2|156
1622654100000|2021-06-02 17:15:00|8984.2|8981.8|8984.1|8982.6|8984.6|8982.8|8983.5|8981.7|153
1622654400000|2021-06-02 17:20:00|8984.4|8982|8985.7|8984.2|8986.4|8984.6|8983.8|8981.9|251
1622654700000|2021-06-02 17:25:00|8985.8|8984.3|8984.8|8983.3|8987.1|8985.1|8984.6|8982.7|239
1622655000000|2021-06-02 17:30:00|8984.7|8983.2|8984.8|8983.3|8985.6|8983.6|8983.8|8981.9|180
1622655300000|2021-06-02 17:35:00|8984.7|8983.2|8984.8|8983.3|8985.5|8984|8984.4|8982.5|205
1622655600000|2021-06-02 17:40:00|8984.7|8983.2|8984.5|8983|8985.7|8984.2|8983.9|8982.4|191
1622655900000|2021-06-02 17:45:00|8984.6|8983.1|8984.6|8983.1|8985.3|8983.4|8984.4|8982.5|132
1622656200000|2021-06-02 17:50:00|8984.5|8983|8983.7|8982.2|8984.7|8983.2|8983.2|8981.3|145
1622656500000|2021-06-02 17:55:00|8983.6|8982.1|8984.1|8981.7|8984.3|8982.4|8982.9|8981.1|194
1622656800000|2021-06-02 18:00:00|8984.3|8981.9|8982|8980.5|8984.5|8983|8981.3|8979.8|275
1622657100000|2021-06-02 18:05:00|8982.1|8980.6|8980.6|8979.1|8982.2|8980.7|8980.5|8979|211
1622657400000|2021-06-02 18:10:00|8980.5|8979|8981.3|8979.8|8982.1|8980.6|8979.8|8978.3|208
1622657700000|2021-06-02 18:15:00|8981.4|8979.9|8979|8977.5|8981.7|8980.2|8978.9|8977.4|210
1622658000000|2021-06-02 18:20:00|8979.1|8977.6|8977.1|8975.6|8979.7|8978.2|8977|8975.2|204
1622658300000|2021-06-02 18:25:00|8977.2|8975.7|8979.7|8978.2|8979.7|8978.2|8976.9|8975.4|145
1622658600000|2021-06-02 18:30:00|8979.6|8978.1|8980.9|8979.4|8981.4|8979.9|8978.4|8976.9|164
1622658900000|2021-06-02 18:35:00|8980.8|8979.3|8981.3|8979.8|8981.6|8980.1|8979.6|8978.1|158
1622659200000|2021-06-02 18:40:00|8981.4|8979.9|8981|8979.5|8981.5|8979.9|8980.3|8978.8|165
1622659500000|2021-06-02 18:45:00|8980.9|8979.4|8980.7|8979.2|8981.7|8980.2|8980.6|8978.9|186
1622659800000|2021-06-02 18:50:00|8980.8|8979.3|8979.7|8978.2|8981.3|8979.8|8979.6|8977.7|220
1622660100000|2021-06-02 18:55:00|8979.6|8978.1|8980.6|8979.1|8981|8979.5|8979.2|8977.7|307
1622660400000|2021-06-02 19:00:00|8980.5|8979|8981.4|8979.9|8981.7|8980.2|8980.3|8978.8|123
1622660700000|2021-06-02 19:05:00|8981.3|8979.8|8982.1|8980.6|8982.2|8980.7|8981.1|8979.5|144
1622661000000|2021-06-02 19:10:00|8982|8980.5|8981.3|8979.8|8982|8980.5|8980.6|8979.1|166
1622661300000|2021-06-02 19:15:00|8981.2|8979.7|8980|8978.5|8981.3|8979.8|8979.5|8978|175
1622661600000|2021-06-02 19:20:00|8980.1|8978.6|8979.7|8978.2|8980.6|8979|8979.5|8978|157
1622661900000|2021-06-02 19:25:00|8979.6|8978.1|8979.7|8978.2|8979.8|8978.3|8979.3|8977.8|74
1622662200000|2021-06-02 19:30:00|8979.8|8978.3|8979.7|8978.2|8979.9|8978.4|8979.3|8977.8|122
1622662500000|2021-06-02 19:35:00|8979.6|8978.1|8980.6|8978.2|8981.3|8979.3|8979.6|8978|164
1622662800000|2021-06-02 19:40:00|8980.1|8978.6|8979.6|8977.2|8981.3|8978.9|8979.4|8977.2|201
1622663100000|2021-06-02 19:45:00|8979.7|8977.3|8979.8|8978.3|8980.1|8978.5|8979|8977.2|219
1622663400000|2021-06-02 19:50:00|8979.7|8978.2|8979.2|8977.7|8980|8978.5|8979.1|8977.6|184
1622663700000|2021-06-02 19:55:00|8979.1|8977.6|8979.6|8978.1|8980.6|8979.1|8978.8|8977.3|331
1622664000000|2021-06-02 20:00:00|8979.7|8978.2|8981.1|8978.7|8981.7|8979.8|8979.7|8978.2|205
1622664300000|2021-06-02 20:05:00|8981|8978.6|8981.1|8978.7|8981.8|8979.9|8980.6|8978.6|91
1622664600000|2021-06-02 20:10:00|8981.2|8978.8|8983.4|8981|8983.5|8981.4|8981.1|8978.7|165
1622664900000|2021-06-02 20:15:00|8983.3|8980.9|8981.3|8979.8|8984|8981.7|8981.2|8979.4|105
1622665200000|2021-06-02 20:20:00|8981.2|8979.7|8981.4|8979.9|8981.8|8979.9|8981.2|8979.3|67
1622665500000|2021-06-02 20:25:00|8981.3|8979.8|8981.5|8980|8982.9|8980.9|8980.4|8978.6|169
1622665800000|2021-06-02 20:30:00|8981.6|8980.1|8981.7|8979.3|8982.8|8980.8|8981.2|8979.3|112
1622666100000|2021-06-02 20:35:00|8981.8|8979.4|8982|8980.5|8982.6|8980.7|8981.3|8979.3|78
1622666400000|2021-06-02 20:40:00|8982.5|8980.1|8981.3|8979.8|8982.5|8980.1|8981.2|8979.3|47
1622666700000|2021-06-02 20:45:00|8981.8|8979.4|8981.8|8979.4|8981.9|8979.9|8981.2|8979.2|73
1622667000000|2021-06-02 20:50:00|8981.9|8979.5|8982.1|8979.7|8982.6|8980.4|8981.7|8979.3|109
1622667300000|2021-06-02 20:55:00|8982.4|8980|8980.7|8978.3|8982.5|8980.1|8980|8977.3|194
1622667600000|2021-06-02 21:00:00|8981.2|8976.7|8980.7|8975.7|8981.5|8977.4|8980.6|8975.7|22
1622667900000|2021-06-02 21:05:00|8980.2|8975.6|8981.1|8976.1|8981.3|8976.3|8979.8|8975.5|46
1622668200000|2021-06-02 21:10:00|8981|8976|8980.7|8975.7|8981.5|8976.5|8980.5|8975.5|55
1622668500000|2021-06-02 21:15:00|8980.6|8975.6|8980.7|8975.7|8981.2|8976.2|8980.4|8975.4|59
1622668800000|2021-06-02 21:20:00|8980.6|8975.6|8980.9|8975.9|8981|8976|8980.3|8975.3|67
1622669100000|2021-06-02 21:25:00|8980.6|8975.6|8980.5|8975.5|8981.3|8976.5|8979.8|8975.2|72
1622669400000|2021-06-02 21:30:00|8980.4|8975.4|8981.7|8976.7|8984.2|8979.2|8980.1|8975.1|93
1622669700000|2021-06-02 21:35:00|8981.8|8976.8|8981.5|8976.5|8982|8977|8981.4|8976.4|52
1622670000000|2021-06-02 21:40:00|8982|8977|8981.9|8976.9|8982.9|8977.9|8981.5|8976.5|75
1622670300000|2021-06-02 21:45:00|8982|8977|8981.7|8976.7|8983.5|8978.7|8981.7|8976.7|164
1622670600000|2021-06-02 21:50:00|8981.9|8976.9|8982.7|8977.7|8982.9|8977.9|8981.7|8976.7|193
1622670900000|2021-06-02 21:55:00|8982.6|8977.6|8982.4|8977.4|8982.9|8977.9|8982|8977.2|138
1622671200000|2021-06-02 22:00:00|8982.6|8977.6|8980.9|8978.5|8982.6|8978.6|8980.3|8976.5|257
1622671500000|2021-06-02 22:05:00|8980.6|8978.2|8980.6|8978.2|8981.8|8979|8980.3|8977.9|107
1622671800000|2021-06-02 22:10:00|8980.5|8978.1|8981.1|8978.7|8982.2|8979.3|8980.3|8977.9|74
1622672100000|2021-06-02 22:15:00|8981.3|8978.9|8980.8|8978.4|8981.4|8979|8980.4|8978|81
1622672400000|2021-06-02 22:20:00|8980.7|8978.3|8981.5|8979.1|8982.1|8979.7|8980.7|8978.3|80
1622672700000|2021-06-02 22:25:00|8981.4|8979|8980.8|8978.4|8981.9|8979.5|8980.7|8978.3|92
1622673000000|2021-06-02 22:30:00|8980.7|8978.3|8980.8|8978.4|8981.1|8978.7|8980.6|8978.2|68
1622673300000|2021-06-02 22:35:00|8980.9|8978.5|8981.3|8978.9|8982.4|8979.4|8980.8|8978.4|119
1622673600000|2021-06-02 22:40:00|8981.2|8978.8|8981.3|8978.9|8981.6|8979.2|8980.9|8978.5|112
1622673900000|2021-06-02 22:45:00|8981.4|8979|8983.5|8981.1|8984|8981.7|8981.3|8978.9|107
1622674200000|2021-06-02 22:50:00|8983.4|8981|8982.7|8980.3|8983.5|8981.1|8982.3|8980.1|70
1622674500000|2021-06-02 22:55:00|8982.4|8980.9|8982.9|8980.5|8983|8981|8982.2|8980.3|68
1622674800000|2021-06-02 23:00:00|8982.8|8980.4|8981.9|8979.5|8982.8|8980.4|8980.8|8978.5|151
1622675100000|2021-06-02 23:05:00|8981.8|8979.4|8982|8979.6|8982.2|8980.1|8981.4|8979|127
1622675400000|2021-06-02 23:10:00|8981.4|8979.9|8981.7|8980.2|8982.4|8980.4|8981.4|8979.4|88
1622675700000|2021-06-02 23:15:00|8981.6|8980.1|8981.4|8979.9|8982.5|8980.4|8981.4|8979.4|120
1622676000000|2021-06-02 23:20:00|8981.9|8979.5|8981.3|8978.9|8982|8979.6|8980.7|8978.8|100
1622676300000|2021-06-02 23:25:00|8981.2|8978.8|8981.6|8980.1|8982.1|8980.1|8980.8|8978.8|78
1622676600000|2021-06-02 23:30:00|8981.5|8980|8982.1|8979.7|8982.2|8980.2|8981.5|8979.6|49
1622676900000|2021-06-02 23:35:00|8982.2|8979.8|8983.9|8981.5|8983.9|8982|8982.2|8979.8|103
1622677200000|2021-06-02 23:40:00|8983.8|8981.4|8983.3|8981.8|8983.8|8982|8983.1|8981.2|79
1622677500000|2021-06-02 23:45:00|8983.7|8981.3|8983.2|8981.7|8983.8|8981.9|8983|8981.1|56
1622677800000|2021-06-02 23:50:00|8983.1|8981.6|8983.1|8981.6|8983.6|8981.7|8982.9|8981.1|53
1622678100000|2021-06-02 23:55:00|8983|8981.5|8983.3|8981.8|8983.8|8981.9|8983|8981.1|71
1622678400000|2021-06-03 00:00:00|8983.2|8981.7|8983|8981.5|8983.5|8981.9|8982.2|8980.3|125
1622678700000|2021-06-03 00:05:00|8983.1|8981.6|8981.7|8980.2|8983.4|8981.9|8980.9|8979|162
1622679000000|2021-06-03 00:10:00|8981.6|8980.1|8981.6|8980.1|8981.9|8980.2|8980.5|8978.9|140
1622679300000|2021-06-03 00:15:00|8981.7|8980.2|8982.3|8980.8|8983|8981.3|8981.5|8979.9|158
1622679600000|2021-06-03 00:20:00|8982.2|8980.7|8982.4|8980.9|8982.8|8981.3|8982.2|8980.7|81
1622679900000|2021-06-03 00:25:00|8982.3|8980.8|8982.4|8980|8982.9|8981|8981.9|8980|119
1622680200000|2021-06-03 00:30:00|8982.3|8979.9|8982.3|8980.8|8982.8|8981|8981.6|8979.8|120
1622680500000|2021-06-03 00:35:00|8982.4|8980.9|8982.5|8980.1|8982.8|8981|8981.9|8980|87
1622680800000|2021-06-03 00:40:00|8982.2|8980.7|8980.8|8979.3|8982.7|8980.8|8980.5|8978.6|165
1622681100000|2021-06-03 00:45:00|8980.7|8979.2|8980.8|8979.3|8981.3|8979.5|8980.5|8978.7|108
1622681400000|2021-06-03 00:50:00|8980.7|8979.2|8981|8978.6|8982.3|8980.3|8979.9|8978.1|186
1622681700000|2021-06-03 00:55:00|8980.7|8979.2|8980.9|8979.4|8981.7|8979.8|8980|8978.2|215
1622682000000|2021-06-03 01:00:00|8980.8|8979.3|8982.8|8981.3|8984.8|8982.8|8980.1|8978.6|267
1622682300000|2021-06-03 01:05:00|8982.7|8981.2|8983.2|8981.7|8983.7|8981.8|8981.9|8980.1|168
1622682600000|2021-06-03 01:10:00|8983.1|8981.6|8983.1|8981.6|8983.5|8981.8|8982.5|8980.7|122
1622682900000|2021-06-03 01:15:00|8983|8981.5|8984.4|8982.9|8985.1|8983.4|8983|8981|170
1622683200000|2021-06-03 01:20:00|8984.5|8983|8982.2|8980.7|8984.9|8983.1|8982.2|8980.3|198
1622683500000|2021-06-03 01:25:00|8982.3|8980.8|8982|8980.5|8982.8|8980.9|8981.8|8979.9|104
1622683800000|2021-06-03 01:30:00|8981.5|8980|8982.2|8980.7|8983.5|8981.5|8981.1|8979.2|195
1622684100000|2021-06-03 01:35:00|8982.3|8980.8|8981.2|8979.7|8982.9|8981.1|8981.1|8979.4|123
1622684400000|2021-06-03 01:40:00|8981.3|8979.8|8982.7|8980.3|8982.8|8980.9|8981.2|8979.3|135
1622684700000|2021-06-03 01:45:00|8982.6|8980.2|8983.1|8981.6|8983.4|8981.8|8982.3|8980.1|99
1622685000000|2021-06-03 01:50:00|8983|8981.5|8983.1|8981.6|8983.5|8981.8|8983|8981.1|87
1622685300000|2021-06-03 01:55:00|8983.2|8981.7|8983.7|8982.2|8983.7|8982.2|8982.8|8981.3|63
1622685600000|2021-06-03 02:00:00|8983.6|8982.1|8983.1|8981.6|8983.7|8982.1|8982.9|8981|111
1622685900000|2021-06-03 02:05:00|8983|8981.5|8982.4|8980.9|8983.5|8981.7|8982.2|8980.2|100
1622686200000|2021-06-03 02:10:00|8982.1|8980.6|8983.6|8981.2|8984.1|8982.3|8982.1|8980.4|93
1622686500000|2021-06-03 02:15:00|8983.7|8981.3|8982.3|8980.8|8983.7|8981.8|8982.2|8980.4|127
1622686800000|2021-06-03 02:20:00|8982.4|8980.9|8982.4|8980.9|8983.2|8981.4|8982.2|8980.4|126
1622687100000|2021-06-03 02:25:00|8982.3|8980.8|8982.3|8980.8|8983.1|8981.2|8982.1|8980.3|109
1622687400000|2021-06-03 02:30:00|8982.2|8980.7|8983.2|8981.7|8983.7|8981.8|8982.1|8980.3|103
1622687700000|2021-06-03 02:35:00|8983.3|8981.8|8984.5|8983|8985.1|8983.3|8983.2|8981.7|143
1622688000000|2021-06-03 02:40:00|8984|8982.5|8984|8982.5|8984.5|8982.7|8983.7|8981.8|104
1622688300000|2021-06-03 02:45:00|8984.2|8982.7|8983.9|8982.4|8984.4|8982.8|8983.8|8981.8|75
1622688600000|2021-06-03 02:50:00|8983.8|8982.3|8983.8|8982.3|8984.4|8982.8|8983.8|8981.9|81
1622688900000|2021-06-03 02:55:00|8983.7|8982.2|8984.2|8981.8|8984.6|8982.3|8983|8981.1|151
1622689200000|2021-06-03 03:00:00|8983.8|8982.3|8983.8|8982.3|8984.9|8982.9|8983.3|8981.6|204
1622689500000|2021-06-03 03:05:00|8983.7|8982.2|8984.7|8983.2|8985|8983.5|8983.5|8982|166
1622689800000|2021-06-03 03:10:00|8984.8|8983.3|8983.9|8982.4|8985|8983.5|8983.8|8981.9|110
1622690100000|2021-06-03 03:15:00|8984|8982.5|8985.4|8983.9|8985.5|8984|8983.6|8982.1|149
1622690400000|2021-06-03 03:20:00|8985.3|8983.8|8984.4|8982|8985.5|8984|8983.6|8981.8|153
1622690700000|2021-06-03 03:25:00|8984.3|8981.9|8984.1|8982.6|8985.2|8983.3|8983.6|8981.8|124
1622691000000|2021-06-03 03:30:00|8984|8982.5|8984|8982.5|8984.5|8982.7|8983.1|8981.1|158
1622691300000|2021-06-03 03:35:00|8983.9|8982.4|8983.8|8982.3|8984.6|8982.8|8983.7|8981.8|115
1622691600000|2021-06-03 03:40:00|8983.9|8982.4|8983.8|8982.3|8984.3|8982.5|8983.7|8981.8|88
1622691900000|2021-06-03 03:45:00|8983.7|8982.2|8983.9|8982.4|8984.3|8982.5|8983.7|8981.8|89
1622692200000|2021-06-03 03:50:00|8983.8|8982.3|8984.3|8982.8|8984.8|8983.1|8983.8|8982|72
1622692500000|2021-06-03 03:55:00|8984.4|8982.9|8984.1|8982.6|8984.4|8982.9|8983.9|8982.4|105
1622692800000|2021-06-03 04:00:00|8984|8982.5|8984.1|8982.6|8984.3|8982.7|8983.8|8981.9|56
1622693100000|2021-06-03 04:05:00|8984|8982.5|8983.9|8982.4|8984.5|8982.7|8983.9|8982.1|107
1622693400000|2021-06-03 04:10:00|8984|8982.5|8983.6|8982.1|8984.9|8983|8983.5|8981.5|126
1622693700000|2021-06-03 04:15:00|8983.7|8982.2|8984.6|8982.2|8984.7|8982.7|8983.5|8981.5|126
1622694000000|2021-06-03 04:20:00|8984.7|8982.3|8984.4|8982|8984.7|8982.7|8983.8|8981.8|146
1622694300000|2021-06-03 04:25:00|8984.5|8982.1|8985.6|8984.1|8986.2|8984.1|8983.9|8981.9|142
1622694600000|2021-06-03 04:30:00|8985.5|8984|8985|8982.6|8986|8984.2|8984.2|8982.4|149
1622694900000|2021-06-03 04:35:00|8984.6|8982.2|8984.2|8982.7|8984.7|8982.8|8983.8|8981.8|99
1622695200000|2021-06-03 04:40:00|8984.3|8982.8|8984|8982.5|8984.5|8982.8|8983.2|8981.5|126
1622695500000|2021-06-03 04:45:00|8984.1|8982.6|8984.5|8983|8985.2|8983.2|8983.9|8982.2|91
1622695800000|2021-06-03 04:50:00|8984.8|8982.4|8985.6|8984.1|8986.1|8984.2|8984.2|8982.3|111
1622696100000|2021-06-03 04:55:00|8985.5|8984|8984.9|8983.4|8986.2|8984.3|8984.6|8982.8|165
1622696400000|2021-06-03 05:00:00|8985.7|8984.2|8986.9|8984.5|8987.6|8985.2|8985.7|8983.8|165
1622696700000|2021-06-03 05:05:00|8986.8|8984.4|8986.5|8985|8988.2|8985.9|8986.3|8984.3|184
1622697000000|2021-06-03 05:10:00|8986.4|8984.9|8986.9|8984.5|8987|8985|8986|8984.1|149
1622697300000|2021-06-03 05:15:00|8987|8984.6|8988.5|8986.1|8988.6|8986.7|8986.2|8984.3|131
1622697600000|2021-06-03 05:20:00|8988.6|8986.2|8987.3|8985.8|8988.6|8986.7|8987.1|8985.3|154
1622697900000|2021-06-03 05:25:00|8987.2|8985.7|8989.1|8986.7|8989.5|8987.5|8986.8|8984.7|176
1622698200000|2021-06-03 05:30:00|8989.2|8986.8|8987.3|8985.8|8989.9|8987.8|8987.2|8985.4|190
1622698500000|2021-06-03 05:35:00|8987.4|8985.9|8987.3|8985.8|8987.5|8986|8987.2|8985.7|118
1622698800000|2021-06-03 05:40:00|8987.4|8985.9|8988.2|8986.7|8988.5|8986.9|8987.3|8985.8|152
1622699100000|2021-06-03 05:45:00|8988.3|8986.8|8989.5|8987.1|8989.6|8987.7|8988|8986.5|148
1622699400000|2021-06-03 05:50:00|8989.6|8987.2|8988.9|8987.4|8990.4|8988.5|8988.9|8986.8|204
1622699700000|2021-06-03 05:55:00|8989|8987.5|8989.4|8987|8989.9|8988.3|8988.7|8987|240
1622700000000|2021-06-03 06:00:00|8989.3|8986.9|8989.8|8988.3|8991.2|8989.3|8988|8986.2|320
1622700300000|2021-06-03 06:05:00|8989.9|8988.4|8991.7|8990.2|8993.5|8992|8989.7|8988.2|319
1622700600000|2021-06-03 06:10:00|8991.8|8990.3|8993.1|8991.6|8993.7|8992.2|8991.4|8989.9|353
1622700900000|2021-06-03 06:15:00|8993.2|8991.7|8992.9|8991.4|8994|8992.5|8992.8|8991|231
1622701200000|2021-06-03 06:20:00|8993|8991.5|8993.8|8992.3|8994|8992.5|8992.8|8991.3|171
1622701500000|2021-06-03 06:25:00|8993.9|8992.4|8994.7|8993.2|8994.7|8993.2|8993.7|8992.2|183
1622701800000|2021-06-03 06:30:00|8994.6|8993.1|8998.7|8996.3|9000.1|8997.7|8994.3|8992.2|351
1622702100000|2021-06-03 06:35:00|8998.6|8996.2|8999|8996.6|8999.2|8997.2|8995.4|8993.9|286
1622702400000|2021-06-03 06:40:00|8999.1|8996.7|8997.3|8994.9|8999.6|8997.6|8996.7|8994.7|244
1622702700000|2021-06-03 06:45:00|8997.4|8995|8997|8995.5|8997.9|8996.4|8996.8|8994.9|191
1622703000000|2021-06-03 06:50:00|8997.1|8995.6|8997.6|8996.1|9000.6|8998.8|8996.9|8995.4|241
1622703300000|2021-06-03 06:55:00|8997.7|8996.2|8999.9|8998.4|9000|8998.5|8997|8995.3|248
1622703600000|2021-06-03 07:00:00|9000|8998.5|9000.3|8998.8|9002.6|9000.8|8999|8997.2|376
1622703900000|2021-06-03 07:05:00|9000.5|8999|9002.5|9001|9004.2|9002.7|9000.4|8998.7|360
1622704200000|2021-06-03 07:10:00|9002.4|9000.9|9001.7|9000.2|9004.3|9002.8|9000.8|8999.2|304
1622704500000|2021-06-03 07:15:00|9001.8|9000.3|9002.7|9001.2|9004.7|9002.8|9001.3|8999.8|270
1622704800000|2021-06-03 07:20:00|9002.5|9001|9001.5|9000|9005.6|9003.6|9001.2|8999.6|450
1622705100000|2021-06-03 07:25:00|9001.6|9000.1|9001.9|9000.4|9005.3|9003.8|9001.5|8999.8|338
1622705400000|2021-06-03 07:30:00|9002|9000.5|9004.7|9003.2|9005.5|9003.7|9002|9000.5|284
1622705700000|2021-06-03 07:35:00|9004.8|9003.3|9007.2|9004.8|9009|9006.9|9004.7|9002.8|282
1622706000000|2021-06-03 07:40:00|9006.7|9005.2|9008.1|9006.6|9008.8|9007|9006.2|9004.2|279
1622706300000|2021-06-03 07:45:00|9007.9|9006.4|9010.1|9007.7|9011.6|9009.7|9007.9|9006.4|300
1622706600000|2021-06-03 07:50:00|9009.6|9008.1|9007.7|9005.3|9011.2|9009.5|9007.6|9005.2|357
1622706900000|2021-06-03 07:55:00|9007.3|9005.8|9005.7|9004.2|9007.6|9006.1|9004.1|9002.4|328
1622707200000|2021-06-03 08:00:00|9006|9004.5|9006|9004.5|9006.9|9005.2|9003.1|9001.6|379
1622707500000|2021-06-03 08:05:00|9005.8|9004.3|9003|9001.5|9006.2|9004.3|9002.9|9001.1|471
1622707800000|2021-06-03 08:10:00|9003.1|9001.6|9002.5|9000.1|9003.3|9001.8|9000.5|8998.7|303
1622708100000|2021-06-03 08:15:00|9002.7|9000.3|9001|8999.5|9004|9001.9|8999.8|8998.3|282
1622708400000|2021-06-03 08:20:00|9000.9|8999.4|8999.8|8998.3|9002.8|9001.3|8999.6|8998.1|285
1622708700000|2021-06-03 08:25:00|8999.7|8998.2|9002|8999.6|9002.7|9001.2|8999.7|8998.2|255
1622709000000|2021-06-03 08:30:00|9002.1|8999.7|8997.9|8996.4|9002.1|9000.1|8996.6|8994.7|389
1622709300000|2021-06-03 08:35:00|8998|8996.5|8999.8|8998.3|8999.8|8998.3|8996.5|8994.7|338
1622709600000|2021-06-03 08:40:00|8999.7|8998.2|8998.3|8996.8|9000.2|8998.4|8996.4|8994.4|262
1622709900000|2021-06-03 08:45:00|8998.4|8996.9|8997.2|8995.7|8999.8|8997.8|8997|8995.5|388
1622710200000|2021-06-03 08:50:00|8997.1|8995.6|9001.4|8999|9001.9|8999.6|8996.5|8994.9|353
1622710500000|2021-06-03 08:55:00|9002.2|8999.9|9004|9002.5|9005|9003.5|9000.9|8999.2|353
1622710800000|2021-06-03 09:00:00|9003.8|9002.3|9003.2|9001.7|9004.4|9002.8|9002.4|9000.7|325
1622711100000|2021-06-03 09:05:00|9003.3|9001.8|9000.3|8998.8|9003.4|9001.9|8999.9|8998.2|261
1622711400000|2021-06-03 09:10:00|9000.4|8998.9|9000.2|8998.7|9000.5|8999|8998.2|8996.4|188
1622711700000|2021-06-03 09:15:00|9000.3|8998.8|8999.8|8998.3|9001.4|8999.6|8999.5|8997.7|311
1622712000000|2021-06-03 09:20:00|8999.7|8998.2|9000.1|8998.6|9000.4|8998.9|8998.9|8997.4|243
1622712300000|2021-06-03 09:25:00|9000|8998.5|9003.3|9001.8|9004.3|9002.6|8998.4|8996.7|345
1622712600000|2021-06-03 09:30:00|9003.4|9001.9|9001.6|9000.1|9003.7|9002.2|8999.7|8997.9|269
1622712900000|2021-06-03 09:35:00|9001.7|9000.2|9000.7|8999.2|9003.3|9001.4|9000.4|8998.5|244
1622713200000|2021-06-03 09:40:00|9000.8|8999.3|8999.9|8998.4|9002|9000|8999.7|8998.2|169
1622713500000|2021-06-03 09:45:00|9000|8998.5|9001.5|9000|9002.2|9000.7|9000|8997.9|194
1622713800000|2021-06-03 09:50:00|9001.6|9000.1|8998.7|8997.2|9001.6|9000.1|8997.4|8995.6|225
1622714100000|2021-06-03 09:55:00|8998.6|8997.1|8998.2|8996.7|8999.2|8997.3|8996.8|8995.3|217
1622714400000|2021-06-03 10:00:00|8998.3|8996.8|8988.2|8986.7|8999.4|8997.5|8987.5|8985.2|743
1622714700000|2021-06-03 10:05:00|8988.1|8986.6|8989.6|8988.1|8991.5|8990|8986.9|8984.8|387
1622715000000|2021-06-03 10:10:00|8989.5|8988|8991.8|8990.3|8992.3|8990.4|8989.3|8987.5|292
1622715300000|2021-06-03 10:15:00|8991.7|8990.2|8991.4|8989.9|8994.6|8992.9|8991.1|8989.3|405
1622715600000|2021-06-03 10:20:00|8991.6|8990.1|8990.5|8988.1|8992.3|8990.7|8989|8987.2|405
1622715900000|2021-06-03 10:25:00|8990.6|8988.2|8992.3|8989.9|8993.6|8991.7|8989.7|8988|333
1622716200000|2021-06-03 10:30:00|8992.4|8990|8996.3|8994.8|8997.4|8995.5|8990.8|8989|421
1622716500000|2021-06-03 10:35:00|8996.6|8994.2|8997.9|8996.4|8999.7|8997.8|8994.1|8992.4|410
1622716800000|2021-06-03 10:40:00|8997.8|8996.3|8995.1|8993.6|8999.3|8997.4|8995|8993.1|345
1622717100000|2021-06-03 10:45:00|8995|8993.5|8996|8994.5|8997.3|8995.4|8994.9|8993.4|228
1622717400000|2021-06-03 10:50:00|8996.1|8994.6|8996.8|8995.3|8997.4|8995.9|8995.9|8994.4|220
1622717700000|2021-06-03 10:55:00|8996.7|8995.2|8999.2|8997.7|9000.5|8998.5|8996.7|8994.8|362
1622718000000|2021-06-03 11:00:00|8999.6|8997.2|8997.5|8996|9000.2|8997.8|8996.5|8994.5|354
1622718300000|2021-06-03 11:05:00|8997.4|8995.9|8994|8992.5|8997.5|8996|8994|8992.5|319
1622718600000|2021-06-03 11:10:00|8994.1|8992.6|8994.6|8993.1|8995.2|8993.7|8993.5|8992|366
1622718900000|2021-06-03 11:15:00|8994.5|8993|8998.9|8997.4|8999.3|8997.5|8993.5|8992|327
1622719200000|2021-06-03 11:20:00|8999|8997.5|8997.8|8995.4|9001.2|8999.7|8996.4|8994.9|435
1622719500000|2021-06-03 11:25:00|8997.7|8995.3|8996|8994.5|8998.2|8996.2|8995.6|8993.8|268
1622719800000|2021-06-03 11:30:00|8996.1|8994.6|8990.3|8988.8|8997.1|8994.9|8990.1|8988.2|454
1622720100000|2021-06-03 11:35:00|8990.4|8988.9|8990.7|8989.2|8991.7|8990.2|8990.2|8988.3|368
1622720400000|2021-06-03 11:40:00|8990.6|8989.1|8991.4|8989.9|8991.7|8990|8989.2|8987.6|304
1622720700000|2021-06-03 11:45:00|8991.3|8989.8|8993.1|8991.6|8993.9|8992.2|8990.2|8988.3|397
1622721000000|2021-06-03 11:50:00|8993|8991.5|8995.4|8993|8995.8|8994|8993|8991.5|391
1622721300000|2021-06-03 11:55:00|8995.5|8993.1|8994.1|8991.7|8996.6|8994.4|8991.3|8989.8|483
1622721600000|2021-06-03 12:00:00|8994.6|8992.2|8994.4|8992|8995.8|8994|8991.9|8990.4|439
1622721900000|2021-06-03 12:05:00|8994.3|8991.9|8996.1|8994.6|8997.3|8995.6|8992.7|8991.2|398
1622722200000|2021-06-03 12:10:00|8996.3|8994.8|8995.1|8991.1|8997.5|8995.8|8992.9|8990.1|459
1622722500000|2021-06-03 12:15:00|8994|8991.6|8999.6|8997.2|9002.6|9000.2|8993.8|8991.3|1098
1622722800000|2021-06-03 12:20:00|8999.5|8997.1|9014.4|9012|9015.6|9013.2|8998.7|8996.3|891
1622723100000|2021-06-03 12:25:00|9014.3|9011.9|9013.1|9010.7|9020.1|9017.7|9012.8|9010.3|858
1622723400000|2021-06-03 12:30:00|9013.2|9010.8|9014|9011.6|9016.7|9014.3|9010|9007.6|1146
1622723700000|2021-06-03 12:35:00|9013.9|9011.5|9011|9009.5|9017.5|9015.1|9010.9|9009|773
1622724000000|2021-06-03 12:40:00|9011.2|9009.7|9011.5|9009.1|9016.2|9014|9010.6|9008.3|660
1622724300000|2021-06-03 12:45:00|9011|9008.6|9012.5|9010.1|9014|9011.7|9010.2|9008|554
1622724600000|2021-06-03 12:50:00|9012.6|9010.2|9012.7|9011.2|9015.3|9013.5|9011.6|9009.2|526
1622724900000|2021-06-03 12:55:00|9012.8|9011.3|9018.6|9017.1|9020.2|9017.8|9011.7|9009.8|735
1622725200000|2021-06-03 13:00:00|9018.5|9017|9019|9016.6|9020.2|9018.4|9015.9|9013.9|799
1622725500000|2021-06-03 13:05:00|9019.7|9017.3|9019.3|9017.8|9020.8|9018.8|9015.8|9014|655
1622725800000|2021-06-03 13:10:00|9019.4|9017.9|9019.8|9017.4|9021.8|9019.6|9017|9014.8|704
1622726100000|2021-06-03 13:15:00|9019.9|9017.5|9020.3|9017.9|9021.5|9019.5|9018.4|9016.7|522
1622726400000|2021-06-03 13:20:00|9020.4|9018|9019.6|9017.2|9021.7|9019.3|9018.3|9016.4|441
1622726700000|2021-06-03 13:25:00|9019.7|9017.3|9019.5|9018|9021.7|9019.8|9017.5|9015.6|443
1622727000000|2021-06-03 13:30:00|9019.3|9017.8|9022.8|9021.3|9026.3|9024|9019.1|9017.3|678
1622727300000|2021-06-03 13:35:00|9022.7|9021.2|9025.4|9023|9029.1|9027.4|9022.7|9020.9|651
1622727600000|2021-06-03 13:40:00|9026.5|9023.9|9030.6|9028.2|9031.4|9029.5|9025.8|9023.7|564
1622727900000|2021-06-03 13:45:00|9030.4|9028|9035.2|9032.8|9035.4|9033.5|9030.1|9028|602
1622728200000|2021-06-03 13:50:00|9035.3|9032.9|9033.9|9032.4|9037.9|9036|9033.7|9032|747
1622728500000|2021-06-03 13:55:00|9033.8|9032.3|9032.6|9030.2|9035.2|9033.2|9029|9027.2|753
1622728800000|2021-06-03 14:00:00|9032.7|9030.3|9028.6|9026.2|9037.4|9035.2|9027.3|9025.2|1056
1622729100000|2021-06-03 14:05:00|9028.8|9026.4|9037.8|9035.4|9038.5|9036.4|9028.3|9026.2|972
1622729400000|2021-06-03 14:10:00|9037.7|9035.3|9043.2|9041.7|9043.6|9041.7|9036.3|9034.2|837
1622729700000|2021-06-03 14:15:00|9043.1|9041.6|9044.1|9041.7|9046.9|9045|9042.9|9040.5|764
1622730000000|2021-06-03 14:20:00|9044.6|9042.2|9039.6|9037.2|9045|9043|9037|9034.8|750
1622730300000|2021-06-03 14:25:00|9039.5|9037.1|9046.1|9043.7|9046.1|9043.7|9037.9|9035.8|800
1622730600000|2021-06-03 14:30:00|9045.2|9043.3|9042.6|9041.1|9047|9044.6|9042.6|9041.1|760
1622730900000|2021-06-03 14:35:00|9042.7|9041.2|9044.4|9042|9045.2|9043.1|9041.6|9039.2|724
1622731200000|2021-06-03 14:40:00|9044.5|9042.1|9047.6|9045.2|9047.7|9045.3|9044.3|9041.9|657
1622731500000|2021-06-03 14:45:00|9047.7|9045.3|9047.1|9044.7|9050|9047.6|9044.4|9042.3|911
1622731800000|2021-06-03 14:50:00|9047.3|9044.9|9048.4|9046.9|9051|9049.1|9046.3|9044.2|772
1622732100000|2021-06-03 14:55:00|9048.8|9046.4|9043.7|9041.3|9051.2|9049.4|9042.9|9041|744
1622732400000|2021-06-03 15:00:00|9043.4|9041.9|9043.2|9040.8|9045.9|9043.9|9042.4|9040.5|719
1622732700000|2021-06-03 15:05:00|9043.1|9040.7|9042.1|9040.6|9043.7|9041.7|9040.6|9038.4|644
1622733000000|2021-06-03 15:10:00|9042.2|9040.7|9047.4|9045|9048.5|9046.4|9041.4|9039.3|648
1622733300000|2021-06-03 15:15:00|9047.3|9044.9|9046.4|9044|9048.7|9046.6|9045.3|9043.5|496
1622733600000|2021-06-03 15:20:00|9045.9|9044.4|9048.5|9046.1|9049.1|9047|9044.3|9042.3|678
1622733900000|2021-06-03 15:25:00|9048.6|9046.2|9047.4|9045|9049.8|9047.4|9046|9043.6|613
1622734200000|2021-06-03 15:30:00|9046.8|9045.3|9046.6|9045.1|9048.3|9046.3|9045.6|9043.2|492
1622734500000|2021-06-03 15:35:00|9046.4|9044.9|9049.2|9046.8|9049.4|9047.3|9045.7|9043.6|466
1622734800000|2021-06-03 15:40:00|9049.1|9046.7|9050.9|9048.5|9051.4|9049.5|9048.6|9046.6|327
1622735100000|2021-06-03 15:45:00|9051|9048.6|9051.3|9049.8|9051.9|9049.9|9050.1|9048.2|335
1622735400000|2021-06-03 15:50:00|9051.4|9049.9|9052.4|9050|9053.3|9051.3|9051.3|9049.7|315
1622735700000|2021-06-03 15:55:00|9052.3|9049.9|9052.2|9049.8|9052.5|9050.5|9050.5|9048.3|357
1622736000000|2021-06-03 16:00:00|9051.9|9050.4|9051.6|9049.2|9052.3|9050.4|9049.2|9047.3|397
1622736300000|2021-06-03 16:05:00|9051.5|9049.1|9047|9045.5|9051.5|9049.3|9046.9|9045|425
1622736600000|2021-06-03 16:10:00|9047.1|9045.6|9047.3|9044.9|9049.1|9047.2|9046.1|9044|350
1622736900000|2021-06-03 16:15:00|9047.2|9044.8|9049.6|9047.2|9050|9048.1|9046.8|9044.7|347
1622737200000|2021-06-03 16:20:00|9049.1|9047.6|9051.3|9049.8|9051.3|9049.8|9049|9047.1|255
1622737500000|2021-06-03 16:25:00|9051.2|9049.7|9051.3|9049.8|9051.8|9050.3|9050.5|9049|228
1622737800000|2021-06-03 16:30:00|9051.2|9049.7|9049.2|9046.8|9053.1|9051.2|9048.5|9046.6|507
1622738100000|2021-06-03 16:35:00|9048.7|9047.2|9046.6|9045.1|9049.9|9048.1|9046.5|9044.7|227
1622738400000|2021-06-03 16:40:00|9046.5|9045|9047.9|9046.4|9048.6|9046.7|9045.7|9043.8|305
1622738700000|2021-06-03 16:45:00|9048|9046.5|9045.4|9043.9|9048.3|9046.5|9045.4|9043.4|291
1622739000000|2021-06-03 16:50:00|9045.5|9044|9047.1|9045.6|9048.3|9046.3|9045.1|9043.2|325
1622739300000|2021-06-03 16:55:00|9047.6|9045.2|9047.9|9046.4|9049.8|9047.8|9047.2|9045.2|305
1622739600000|2021-06-03 17:00:00|9047.8|9046.3|9048.3|9045.9|9049.9|9047.5|9047.1|9045|406
1622739900000|2021-06-03 17:05:00|9048.4|9046|9047.7|9045.3|9049|9047|9046.9|9045|316
1622740200000|2021-06-03 17:10:00|9047.6|9045.2|9045.5|9044|9047.7|9045.7|9044.7|9042.8|313
1622740500000|2021-06-03 17:15:00|9045.4|9043.9|9045.6|9044.1|9046.4|9044.7|9044.9|9043.3|228
1622740800000|2021-06-03 17:20:00|9045.5|9044|9044.9|9043.4|9046.2|9044.7|9044.5|9042.7|225
1622741100000|2021-06-03 17:25:00|9044.6|9043.1|9045.7|9044.2|9046.4|9044.9|9044.5|9043|237
1622741400000|2021-06-03 17:30:00|9045.8|9044.3|9043.9|9042.4|9046.3|9044.8|9043.6|9042|232
1622741700000|2021-06-03 17:35:00|9044.1|9042.6|9042.6|9041.1|9044.7|9042.7|9042.5|9040.6|209
1622742000000|2021-06-03 17:40:00|9042.7|9041.2|9041.7|9040.2|9043.1|9041.5|9041.4|9039.1|230
1622742300000|2021-06-03 17:45:00|9041.8|9040.3|9043.5|9042|9044.1|9042.3|9041.1|9039.1|304
1622742600000|2021-06-03 17:50:00|9043.4|9041.9|9046.1|9044.6|9047.2|9045.4|9043.1|9041.5|269
1622742900000|2021-06-03 17:55:00|9046|9044.5|9044.4|9042.9|9047|9045.3|9044.3|9042.4|237
1622743200000|2021-06-03 18:00:00|9044.5|9043|9045.8|9044.3|9046.4|9044.5|9044.4|9042.9|254
1622743500000|2021-06-03 18:05:00|9045.9|9044.4|9043|9041.5|9045.9|9044.4|9042.7|9041.2|219
1622743800000|2021-06-03 18:10:00|9043.1|9041.6|9044.8|9043.3|9045.6|9044.1|9042.7|9041.2|201
1622744100000|2021-06-03 18:15:00|9045.2|9043.7|9048|9045.6|9048.1|9046.3|9045.2|9043.7|298
1622744400000|2021-06-03 18:20:00|9048.1|9045.7|9047.4|9045.9|9048.2|9046.4|9046.7|9045.1|106
1622744700000|2021-06-03 18:25:00|9047.5|9046|9047.7|9046.2|9047.7|9046.2|9046.9|9045.2|144
1622745000000|2021-06-03 18:30:00|9047.6|9046.1|9046.9|9045.4|9048.2|9046.7|9046.8|9045.3|159
1622745300000|2021-06-03 18:35:00|9047|9045.5|9045.5|9044|9047.2|9045.7|9044.9|9043.4|151
1622745600000|2021-06-03 18:40:00|9045.4|9043.9|9046.1|9044.6|9046.6|9045|9045.4|9043.9|126
1622745900000|2021-06-03 18:45:00|9046.2|9044.7|9044.5|9043|9046.2|9044.7|9044.1|9042.6|185
1622746200000|2021-06-03 18:50:00|9044.6|9043.1|9044.5|9043|9044.9|9043.4|9043.5|9042|216
1622746500000|2021-06-03 18:55:00|9044.4|9042.9|9042|9040.5|9044.8|9043.3|9041.9|9040.4|283
1622746800000|2021-06-03 19:00:00|9042.2|9040.7|9042.2|9039.8|9043.6|9041.7|9041.5|9039.5|204
1622747100000|2021-06-03 19:05:00|9041.7|9040.2|9042|9040.5|9043.1|9041.2|9041.7|9040.1|208
1622747400000|2021-06-03 19:10:00|9042.1|9040.6|9041.6|9040.1|9042.3|9040.8|9041.3|9039.3|178
1622747700000|2021-06-03 19:15:00|9041.4|9039.9|9040.5|9039|9041.9|9040|9040.4|9038.6|195
1622748000000|2021-06-03 19:20:00|9040.6|9039.1|9039.1|9037.6|9040.7|9039.2|9038.8|9036.9|176
1622748300000|2021-06-03 19:25:00|9038.9|9037.4|9039.6|9038.1|9040.3|9038.4|9038.9|9037.1|121
1622748600000|2021-06-03 19:30:00|9039.7|9038.2|9036.4|9034|9040.2|9038.3|9036.1|9033.7|219
1622748900000|2021-06-03 19:35:00|9036.5|9034.1|9034.5|9033|9037|9035|9034.1|9032.1|322
1622749200000|2021-06-03 19:40:00|9034.4|9032.9|9036.6|9035.1|9037.2|9035.1|9034.4|9032.7|239
1622749500000|2021-06-03 19:45:00|9036.8|9035.3|9035.7|9034.2|9037.2|9035.3|9035.5|9033.7|194
1622749800000|2021-06-03 19:50:00|9035.6|9034.1|9035.6|9034.1|9036.3|9034.2|9035.2|9033.2|167
1622750100000|2021-06-03 19:55:00|9035.5|9034|9034.8|9033.3|9036.1|9034.2|9034|9032.2|371
1622750400000|2021-06-03 20:00:00|9034.9|9033.4|9037|9035.5|9037.7|9036.2|9034.5|9032.9|248
1622750700000|2021-06-03 20:05:00|9036.8|9035.3|9037|9034.6|9037.4|9035.6|9036.2|9034.3|131
1622751000000|2021-06-03 20:10:00|9036.9|9034.5|9037.7|9035.3|9038|9035.9|9036.7|9034.4|115
1622751300000|2021-06-03 20:15:00|9037.8|9035.4|9037.6|9035.2|9037.8|9035.8|9037.2|9035.1|93
1622751600000|2021-06-03 20:20:00|9037.5|9035.1|9036.6|9035.1|9037.6|9035.3|9036.5|9034.5|59
1622751900000|2021-06-03 20:25:00|9036.7|9035.2|9034.9|9033.4|9037.3|9035.2|9034.8|9032.8|118
1622752200000|2021-06-03 20:30:00|9035.4|9033|9034.9|9033.4|9035.4|9033.5|9034.7|9032.8|62
1622752500000|2021-06-03 20:35:00|9035.4|9033|9035.7|9034.2|9036.4|9034.3|9034.9|9032.9|90
1622752800000|2021-06-03 20:40:00|9036.2|9033.8|9034.9|9033.4|9036.2|9034.3|9034.8|9032.7|71
1622753100000|2021-06-03 20:45:00|9035.5|9033.1|9036|9033.6|9036.9|9034.8|9034.9|9032.9|137
1622753400000|2021-06-03 20:50:00|9036.1|9033.7|9037.1|9034.7|9037.8|9035.7|9035.8|9033.7|152
1622753700000|2021-06-03 20:55:00|9037|9034.6|9036.1|9033.7|9038.1|9035.7|9036.1|9033.7|192
1622754000000|2021-06-03 21:00:00|9036.2|9033.8|9036.3|9033.6|9036.4|9034|9036|9033.5|18
1622754300000|2021-06-03 21:05:00|9036.2|9033.2|9036.2|9033.8|9037.3|9034.1|9036|9033.1|106
1622754600000|2021-06-03 21:10:00|9036.5|9033.7|9036.1|9033.7|9037.2|9034.1|9036|9033.4|82
1622754900000|2021-06-03 21:15:00|9036.8|9033.3|9036.2|9033.8|9037|9034.2|9035.8|9033.3|73
1622755200000|2021-06-03 21:20:00|9036.1|9033.7|9036.4|9033.9|9036.7|9034|9035.8|9033.4|33
1622755500000|2021-06-03 21:25:00|9036.8|9033.5|9036.3|9033.9|9037|9034.2|9036.2|9033.5|34
1622755800000|2021-06-03 21:30:00|9036.6|9034.2|9035.5|9032.8|9037|9034.2|9035.2|9031.7|132
1622756100000|2021-06-03 21:35:00|9035.6|9032.6|9036.7|9031.9|9036.8|9033.4|9035.2|9031.8|85
1622756400000|2021-06-03 21:40:00|9036.1|9032.4|9036.2|9032|9036.4|9033.3|9035|9031.9|101
1622756700000|2021-06-03 21:45:00|9036.3|9031.7|9036|9032.2|9037|9033|9035.4|9031.2|182
1622757000000|2021-06-03 21:50:00|9035.9|9032.4|9035.8|9033.4|9037.4|9033.7|9035.4|9031.9|236
1622757300000|2021-06-03 21:55:00|9035.7|9032.7|9036.1|9033.7|9037|9033.9|9035.5|9032.2|220
1622757600000|2021-06-03 22:00:00|9036.2|9033|9036.2|9033.8|9036.8|9034.1|9035.8|9032.3|338
1622757900000|2021-06-03 22:05:00|9036.1|9033.7|9036.5|9034.1|9037.1|9034.7|9035.4|9033|264
1622758200000|2021-06-03 22:10:00|9036.6|9034.2|9038.4|9036|9039.8|9037.4|9036.3|9033.6|217
1622758500000|2021-06-03 22:15:00|9038.5|9036.1|9038.2|9035.8|9038.6|9036.2|9037.6|9035|67
1622758800000|2021-06-03 22:20:00|9038.3|9035.9|9038.3|9035.9|9038.7|9036.3|9037.8|9035.1|135
1622759100000|2021-06-03 22:25:00|9038.5|9036.1|9038.1|9035.7|9038.6|9036.1|9037.8|9034.9|123
1622759400000|2021-06-03 22:30:00|9038.2|9035.8|9038|9035.6|9038.4|9036|9037.7|9035.3|135
1622759700000|2021-06-03 22:35:00|9038.1|9035.5|9037.6|9035.2|9038.2|9035.8|9036.8|9034.2|159
1622760000000|2021-06-03 22:40:00|9037.5|9035.1|9037.6|9035.2|9037.8|9035.4|9037|9033.9|158
1622760300000|2021-06-03 22:45:00|9037.4|9035|9037.2|9034.8|9037.7|9035.3|9037.1|9033.8|109
1622760600000|2021-06-03 22:50:00|9037|9034.2|9037.4|9035|9037.4|9035.2|9036.7|9034.2|73
1622760900000|2021-06-03 22:55:00|9037.5|9035.1|9037.1|9034.7|9037.7|9035.3|9036.9|9034.4|91
1622761200000|2021-06-03 23:00:00|9037.2|9034.8|9036.7|9034.3|9037.2|9034.8|9036|9033.6|143
1622761500000|2021-06-03 23:05:00|9037|9034.6|9037.4|9035|9038.4|9036|9036.9|9034.5|121
1622761800000|2021-06-03 23:10:00|9037.5|9035.1|9036.6|9034.2|9037.6|9035.6|9036.2|9034|84
1622762100000|2021-06-03 23:15:00|9036.5|9034.1|9036.8|9035.3|9037.5|9035.4|9036.5|9034.1|79
1622762400000|2021-06-03 23:20:00|9037.3|9034.9|9037.5|9035.1|9037.5|9035.5|9036.7|9034.8|42
1622762700000|2021-06-03 23:25:00|9037.4|9035|9036.8|9035.3|9037.5|9035.4|9036.7|9034.7|80
1622763000000|2021-06-03 23:30:00|9036.9|9035.4|9036.7|9035.2|9037.4|9035.4|9036.6|9034.7|105
1622763300000|2021-06-03 23:35:00|9036.8|9035.3|9035.8|9034.3|9037.2|9035.3|9035.7|9033.8|122
1622763600000|2021-06-03 23:40:00|9035.9|9034.4|9035.8|9034.3|9036.4|9034.5|9035.2|9033.2|143
1622763900000|2021-06-03 23:45:00|9036|9034.5|9035.5|9033.1|9036.4|9034.5|9035.1|9032.9|107
1622764200000|2021-06-03 23:50:00|9035.1|9033.6|9035.6|9033.2|9035.8|9033.8|9035|9033.1|79
1622764500000|2021-06-03 23:55:00|9035.5|9033.1|9036|9034.5|9036.7|9034.7|9035.2|9033.1|99
1622764800000|2021-06-04 00:00:00|9036.1|9034.6|9040.3|9038.8|9041.1|9039.1|9035.4|9033.7|352
1622765100000|2021-06-04 00:05:00|9040.5|9039|9040.3|9037.9|9040.8|9039.1|9039.2|9037.1|234
1622765400000|2021-06-04 00:10:00|9039.8|9038.3|9041.1|9039.6|9042.2|9040.1|9039.3|9037.4|308
1622765700000|2021-06-04 00:15:00|9041|9039.5|9043.5|9041.1|9045.3|9043.1|9041|9039|353
1622766000000|2021-06-04 00:20:00|9043|9041.5|9039.1|9037.6|9043.5|9041.5|9039.1|9036.9|323
1622766300000|2021-06-04 00:25:00|9039.2|9037.7|9039.2|9037.7|9040.2|9038.2|9038.3|9036.4|248
1622766600000|2021-06-04 00:30:00|9039.3|9037.8|9040.9|9038.5|9041.9|9039.9|9039.3|9037.3|270
1622766900000|2021-06-04 00:35:00|9041|9038.6|9039.7|9038.2|9041|9039|9039.4|9037.5|277
1622767200000|2021-06-04 00:40:00|9039.8|9038.3|9039.2|9037.7|9041.6|9039.7|9039.2|9037.2|275
1622767500000|2021-06-04 00:45:00|9039.3|9037.8|9038|9036.5|9040.2|9038.4|9037.8|9035.8|213
1622767800000|2021-06-04 00:50:00|9037.9|9036.4|9039.6|9037.2|9039.8|9037.7|9036.9|9034.9|340
1622768100000|2021-06-04 00:55:00|9039.7|9037.3|9039.2|9036.8|9040.3|9038.3|9036.7|9034.5|344
1622768400000|2021-06-04 01:00:00|9039.3|9036.9|9037.1|9035.6|9040|9037.9|9036.9|9035|272
1622768700000|2021-06-04 01:05:00|9037.2|9035.7|9037.6|9036.1|9038.9|9037.1|9037|9035.1|228
1622769000000|2021-06-04 01:10:00|9037.5|9036|9037.3|9035.8|9038.4|9036.3|9036.1|9034.1|268
1622769300000|2021-06-04 01:15:00|9037.2|9035.7|9036.9|9035.4|9038|9036.1|9035.5|9033.5|347
1622769600000|2021-06-04 01:20:00|9036.8|9035.3|9037.3|9035.8|9038.6|9036.7|9036.3|9034.4|305
1622769900000|2021-06-04 01:25:00|9037.2|9035.7|9038|9036.5|9038.7|9036.8|9036.4|9034.4|256
1622770200000|2021-06-04 01:30:00|9038.1|9036.6|9037.1|9035.6|9039.9|9038.1|9036.4|9034.3|380
1622770500000|2021-06-04 01:35:00|9037|9035.5|9038.4|9036.9|9039.2|9037.4|9037|9035.2|276
1622770800000|2021-06-04 01:40:00|9038.8|9036.4|9037.9|9036.4|9038.9|9037.3|9037.7|9035.8|232
1622771100000|2021-06-04 01:45:00|9037.8|9036.3|9038.7|9037.2|9039|9037.5|9037.1|9035.1|189
1622771400000|2021-06-04 01:50:00|9038.8|9037.3|9038.8|9037.3|9040.1|9038.4|9038.4|9036.6|226
1622771700000|2021-06-04 01:55:00|9038.9|9037.4|9039.4|9037.9|9040.8|9038.8|9037.9|9036.1|373
1622772000000|2021-06-04 02:00:00|9039.3|9037.8|9039.7|9038.2|9040.8|9039.2|9038.1|9036.1|390
1622772300000|2021-06-04 02:05:00|9039.9|9038.4|9041.3|9039.8|9042.6|9040.8|9039.6|9037.6|246
1622772600000|2021-06-04 02:10:00|9041.4|9039.9|9039.6|9038.1|9041.4|9039.9|9037.9|9035.8|256
1622772900000|2021-06-04 02:15:00|9039.5|9038|9040.4|9038.9|9042|9040.1|9038.9|9037.2|349
1622773200000|2021-06-04 02:20:00|9040.5|9039|9040.5|9039|9041|9039|9039.3|9037|217
1622773500000|2021-06-04 02:25:00|9040.4|9038.9|9040.2|9038.7|9041.3|9039.8|9040.1|9038.4|145
1622773800000|2021-06-04 02:30:00|9040.1|9038.6|9041|9039.5|9041.6|9039.7|9039.9|9038.4|164
1622774100000|2021-06-04 02:35:00|9040.9|9039.4|9041.6|9040.1|9042.4|9040.9|9040.9|9039.2|194
1622774400000|2021-06-04 02:40:00|9041.8|9040.3|9041.5|9040|9042.5|9040.8|9041|9039.2|212
1622774700000|2021-06-04 02:45:00|9041.4|9039.9|9042.7|9041.2|9043.4|9041.6|9041.2|9039.1|246
1622775000000|2021-06-04 02:50:00|9043.3|9040.9|9042.2|9040.7|9043.7|9042|9041.9|9040|215
1622775300000|2021-06-04 02:55:00|9042.1|9040.6|9041.6|9040.1|9043|9041|9041.1|9039.1|269
1622775600000|2021-06-04 03:00:00|9041.5|9040|9041|9038.6|9042.1|9040.1|9040.3|9038.3|159
1622775900000|2021-06-04 03:05:00|9040.5|9039|9041.4|9039.9|9041.7|9040|9040.1|9038.5|189
1622776200000|2021-06-04 03:10:00|9041.9|9039.5|9041.4|9039.9|9042.4|9040.5|9041|9039.3|126
1622776500000|2021-06-04 03:15:00|9041.3|9039.8|9043|9041.5|9043.5|9041.6|9041.3|9039.8|149
1622776800000|2021-06-04 03:20:00|9043.1|9041.6|9041|9039.5|9043.3|9041.6|9040.9|9039.2|146
1622777100000|2021-06-04 03:25:00|9041.5|9039.1|9042.2|9040.7|9042.7|9040.8|9040.5|9039|161
1622777400000|2021-06-04 03:30:00|9042.1|9040.6|9042|9040.5|9042.7|9040.8|9041.6|9039.6|163
1622777700000|2021-06-04 03:35:00|9041.9|9040.4|9041.8|9040.3|9042.6|9040.9|9041.2|9039.3|133
1622778000000|2021-06-04 03:40:00|9041.9|9040.4|9042|9039.6|9043|9041.1|9041|9039.2|250
1622778300000|2021-06-04 03:45:00|9041.9|9039.5|9042.8|9041.3|9043.8|9041.6|9041.5|9039.5|150
1622778600000|2021-06-04 03:50:00|9042.9|9041.4|9043.2|9041.7|9043.7|9041.9|9042.5|9040.6|150
1622778900000|2021-06-04 03:55:00|9043.3|9041.8|9045.8|9043.4|9045.9|9043.9|9043.3|9041.5|180
1622779200000|2021-06-04 04:00:00|9045.2|9043.7|9045.2|9043.7|9045.8|9044.1|9044.8|9042.9|222
1622779500000|2021-06-04 04:05:00|9045|9043.5|9045.9|9043.5|9046.3|9044.4|9044.9|9043.1|205
1622779800000|2021-06-04 04:10:00|9045.8|9043.4|9046.2|9044.7|9047.4|9045.5|9045.7|9043.3|225
1622780100000|2021-06-04 04:15:00|9046.4|9044.9|9046.2|9044.7|9047|9045.5|9046|9044.4|213
1622780400000|2021-06-04 04:20:00|9046.1|9044.6|9046.1|9044.6|9046.6|9044.9|9045.2|9043.5|222
1622780700000|2021-06-04 04:25:00|9046|9044.5|9045.1|9043.6|9046.2|9044.7|9044.5|9042.8|144
1622781000000|2021-06-04 04:30:00|9045.2|9043.7|9045.2|9043.7|9045.8|9043.9|9044.4|9042.4|225
1622781300000|2021-06-04 04:35:00|9045.3|9043.8|9045.2|9043.7|9046|9044.1|9044.8|9042.9|158
1622781600000|2021-06-04 04:40:00|9045.3|9043.8|9045.2|9043.7|9046.1|9044.1|9044.9|9042.9|179
1622781900000|2021-06-04 04:45:00|9045.1|9043.6|9045.3|9042.9|9045.6|9043.7|9044.4|9042.5|129
1622782200000|2021-06-04 04:50:00|9045.4|9043|9047.2|9044.8|9048.1|9046.1|9044.6|9042.6|295
1622782500000|2021-06-04 04:55:00|9047.3|9044.9|9047.1|9044.7|9047.5|9045.7|9046.5|9044.5|215
1622782800000|2021-06-04 05:00:00|9046.7|9045.2|9046.2|9044.7|9047|9045.2|9045.7|9043.8|152
1622783100000|2021-06-04 05:05:00|9046.3|9044.8|9046.8|9045.3|9047.3|9045.4|9045.7|9043.8|172
1622783400000|2021-06-04 05:10:00|9046.9|9045.4|9046.9|9045.4|9047.2|9045.7|9046.5|9045|168
1622783700000|2021-06-04 05:15:00|9046.8|9045.3|9045.3|9043.8|9046.9|9045.4|9045.2|9043.3|137
1622784000000|2021-06-04 05:20:00|9045.4|9043.9|9045.7|9044.2|9046.1|9044.6|9045.3|9043.6|172
1622784300000|2021-06-04 05:25:00|9045.6|9044.1|9048.7|9046.3|9048.9|9046.8|9045.4|9043.9|162
1622784600000|2021-06-04 05:30:00|9047.8|9046.2|9047.8|9046.3|9049.1|9047.2|9047|9045.2|210
1622784900000|2021-06-04 05:35:00|9047.9|9046.4|9048.7|9047.2|9049.8|9047.8|9047.8|9045.9|168
1622785200000|2021-06-04 05:40:00|9048.6|9047.1|9049.4|9047.9|9050.6|9048.9|9048.2|9046.3|255
1622785500000|2021-06-04 05:45:00|9049.5|9048|9048.4|9046.9|9049.9|9048.1|9048.3|9046.6|199
1622785800000|2021-06-04 05:50:00|9048.5|9047|9050.3|9048.8|9050.7|9048.8|9048|9045.8|193
1622786100000|2021-06-04 05:55:00|9050.2|9048.7|9050.6|9048.2|9052.3|9050.3|9049.9|9047.6|250
1622786400000|2021-06-04 06:00:00|9050.7|9049.2|9049.3|9047.8|9052|9050.1|9048.3|9046.5|363
1622786700000|2021-06-04 06:05:00|9049.4|9047.9|9049|9047.5|9050.4|9048.9|9048.8|9047.3|356
1622787000000|2021-06-04 06:10:00|9049.4|9047.9|9050.1|9048.6|9052.5|9050.4|9049|9047.5|278
1622787300000|2021-06-04 06:15:00|9050.2|9048.7|9049.2|9047.7|9050.8|9049.3|9048.3|9046.3|239
1622787600000|2021-06-04 06:20:00|9049.3|9047.8|9049.2|9047.7|9050.4|9048.7|9048.2|9046.2|256
1622787900000|2021-06-04 06:25:00|9049.1|9047.6|9051.9|9050.4|9052.3|9050.5|9048.5|9046.7|269
1622788200000|2021-06-04 06:30:00|9051.8|9050.3|9049.3|9047.8|9051.8|9050.3|9048.4|9046.5|281
1622788500000|2021-06-04 06:35:00|9049.4|9047.9|9049|9047.5|9050.3|9048.8|9048.4|9046.5|277
1622788800000|2021-06-04 06:40:00|9048.9|9047.4|9046.5|9045|9049.3|9047.6|9046.3|9044.5|366
1622789100000|2021-06-04 06:45:00|9046.4|9044.9|9047.3|9045.8|9048.3|9046.4|9045.6|9044.1|342
1622789400000|2021-06-04 06:50:00|9047.4|9045.9|9048.3|9046.8|9049.2|9047.5|9046.6|9044.8|276
1622789700000|2021-06-04 06:55:00|9048.2|9046.7|9045.9|9044.4|9048.7|9047.2|9045.8|9044.3|263
1622790000000|2021-06-04 07:00:00|9046|9044.5|9045.1|9043.6|9046.1|9044.6|9042.6|9041.1|413
1622790300000|2021-06-04 07:05:00|9045|9043.5|9049.3|9047.8|9050.6|9048.6|9045|9043.5|315
1622790600000|2021-06-04 07:10:00|9049.2|9047.7|9047.5|9045.1|9050.7|9048.9|9045.7|9043.3|365
1622790900000|2021-06-04 07:15:00|9047.6|9045.2|9047.3|9044.9|9048.2|9046.2|9046|9044|359
1622791200000|2021-06-04 07:20:00|9047.4|9045|9046.3|9044.8|9049.9|9048.1|9046|9044|448
1622791500000|2021-06-04 07:25:00|9046.4|9044.9|9050.4|9048.9|9053.2|9050.9|9046.3|9044.7|456
1622791800000|2021-06-04 07:30:00|9050.5|9049|9047.7|9046.2|9050.5|9049|9046.1|9044.1|468
1622792100000|2021-06-04 07:35:00|9047.6|9046.1|9047.9|9045.5|9048.3|9046.6|9046.1|9044|324
1622792400000|2021-06-04 07:40:00|9047.8|9045.4|9045.4|9043.9|9049.9|9048.1|9045.3|9043.4|322
1622792700000|2021-06-04 07:45:00|9045.5|9044|9046.3|9044.8|9050.3|9048.3|9045.3|9043.8|240
1622793000000|2021-06-04 07:50:00|9046.8|9044.4|9047.2|9044.8|9049.4|9047.9|9043.9|9041.7|417
1622793300000|2021-06-04 07:55:00|9047.1|9044.7|9051.4|9049.9|9051.7|9050.2|9046.5|9044.7|410
1622793600000|2021-06-04 08:00:00|9051.5|9050|9050.6|9049.1|9052.1|9050.3|9050.1|9048.4|390
1622793900000|2021-06-04 08:05:00|9050.7|9049.2|9052.8|9051.3|9053.9|9052.1|9050.7|9048.6|356
1622794200000|2021-06-04 08:10:00|9052.7|9051.2|9052.4|9050.9|9054.7|9053.2|9051.1|9049.1|279
1622794500000|2021-06-04 08:15:00|9052.5|9051|9053.5|9052|9054.4|9052.9|9052.2|9050.6|317
1622794800000|2021-06-04 08:20:00|9053.4|9051.9|9054.2|9052.7|9054.7|9052.8|9049.8|9047.8|356
1622795100000|2021-06-04 08:25:00|9054.1|9052.6|9054.1|9052.6|9055.2|9053.2|9051.7|9049.7|263
1622795400000|2021-06-04 08:30:00|9053.9|9052.4|9052.7|9051.2|9054|9052.4|9051.8|9050|293
1622795700000|2021-06-04 08:35:00|9052.6|9051.1|9046.7|9045.2|9052.7|9051.2|9046.4|9044.6|334
1622796000000|2021-06-04 08:40:00|9047.1|9045.6|9045.8|9044.3|9048.4|9046.6|9045.1|9043.1|304
1622796300000|2021-06-04 08:45:00|9045.9|9044.4|9045.1|9043.6|9047.7|9045.8|9044.9|9043.1|349
1622796600000|2021-06-04 08:50:00|9045|9043.5|9046.4|9044.9|9047.5|9045.7|9044.7|9042.7|400
1622796900000|2021-06-04 08:55:00|9046.3|9044.8|9045.1|9042.7|9046.8|9045.3|9043.6|9041.4|278
1622797200000|2021-06-04 09:00:00|9044.7|9043.2|9043.6|9042.1|9047.2|9045|9043.1|9041.5|343
1622797500000|2021-06-04 09:05:00|9043.4|9041.9|9047|9044.6|9047.2|9045.1|9043.1|9041.2|401
1622797800000|2021-06-04 09:10:00|9046.9|9044.5|9048.5|9046.1|9049.1|9046.9|9045.9|9044.1|353
1622798100000|2021-06-04 09:15:00|9048.4|9046|9046.1|9044.6|9048.6|9046.5|9046|9044.3|354
1622798400000|2021-06-04 09:20:00|9046.2|9044.7|9046.3|9044.8|9049|9047.1|9045.6|9043.8|338
1622798700000|2021-06-04 09:25:00|9046.4|9044.9|9046.8|9045.3|9048.5|9046.2|9045.7|9043.7|264
1622799000000|2021-06-04 09:30:00|9046.7|9045.2|9046.8|9044.4|9047|9045.5|9045.3|9043.8|249
1622799300000|2021-06-04 09:35:00|9046.7|9044.3|9046.3|9044.8|9049|9047|9046.1|9044.1|227
1622799600000|2021-06-04 09:40:00|9046.4|9044.9|9042.4|9040.9|9047.6|9045.7|9042.1|9040.3|263
1622799900000|2021-06-04 09:45:00|9042.3|9040.8|9042.9|9041.4|9046|9044|9041.9|9040.3|403
1622800200000|2021-06-04 09:50:00|9043|9041.5|9044.8|9043.3|9045.9|9043.9|9042.8|9040.9|323
1622800500000|2021-06-04 09:55:00|9044.7|9043.2|9043.1|9041.6|9044.8|9043.3|9042.7|9040.9|285
1622800800000|2021-06-04 10:00:00|9043|9041.5|9043.8|9042.3|9045.1|9043.1|9042.5|9040.5|236
1622801100000|2021-06-04 10:05:00|9043.9|9042.4|9043.2|9041.7|9045.8|9044|9042.6|9040.7|218
1622801400000|2021-06-04 10:10:00|9043.1|9041.6|9044.7|9043.2|9045|9043.5|9043|9041.4|263
1622801700000|2021-06-04 10:15:00|9044.3|9042.8|9047.3|9045.8|9047.5|9045.8|9043.6|9042.1|256
1622802000000|2021-06-04 10:20:00|9047.2|9045.7|9045.7|9044.2|9047.7|9045.8|9045.4|9043.9|242
1622802300000|2021-06-04 10:25:00|9045.6|9044.1|9046.3|9043.9|9046.5|9044.8|9045.4|9043.9|167
1622802600000|2021-06-04 10:30:00|9046.2|9043.8|9046.4|9044.9|9047.7|9045.9|9045.6|9043.8|210
1622802900000|2021-06-04 10:35:00|9046.3|9044.8|9046.3|9044.8|9047.3|9045.8|9046.2|9044.4|233
1622803200000|2021-06-04 10:40:00|9046.4|9044.9|9047.1|9045.6|9047.3|9045.8|9046.2|9044.7|180
1622803500000|2021-06-04 10:45:00|9047.2|9045.7|9046.9|9045.4|9049.1|9047.3|9046.8|9045.3|300
1622803800000|2021-06-04 10:50:00|9047|9045.5|9046.8|9045.3|9048.4|9046.5|9046.1|9044.6|305
1622804100000|2021-06-04 10:55:00|9046.7|9045.2|9047.6|9046.1|9048.5|9046.5|9045.8|9044.2|334
1622804400000|2021-06-04 11:00:00|9047.4|9045.9|9047|9045.5|9047.7|9046|9046.1|9044.2|245
1622804700000|2021-06-04 11:05:00|9046.9|9045.4|9048.4|9046.9|9050|9048.1|9046.6|9045|361
1622805000000|2021-06-04 11:10:00|9048.3|9046.8|9046.9|9045.4|9048.7|9047.2|9046.8|9044.8|352
1622805300000|2021-06-04 11:15:00|9046.8|9045.3|9046.3|9044.8|9048.8|9047.3|9045.9|9044.4|319
1622805600000|2021-06-04 11:20:00|9046.4|9044.9|9046.4|9044.9|9046.6|9045.1|9045.9|9044.4|228
1622805900000|2021-06-04 11:25:00|9046.3|9044.8|9045.3|9043.8|9047|9045.5|9045.2|9043.7|294
1622806200000|2021-06-04 11:30:00|9045.2|9043.7|9046.4|9044.9|9047|9045.1|9044.9|9043.4|302
1622806500000|2021-06-04 11:35:00|9046.5|9045|9046.7|9045.2|9047.2|9045.6|9046.1|9044.2|281
1622806800000|2021-06-04 11:40:00|9046.6|9045.1|9047.1|9045.6|9048.4|9046.7|9046.1|9044.3|262
1622807100000|2021-06-04 11:45:00|9047.2|9045.7|9044.6|9043.1|9047.7|9045.9|9044.5|9042.8|290
1622807400000|2021-06-04 11:50:00|9044.7|9043.2|9042.6|9041.1|9045.4|9043.9|9041|9038.9|361
1622807700000|2021-06-04 11:55:00|9042.7|9041.2|9043.2|9040.8|9043.7|9041.8|9042|9040|322
1622808000000|2021-06-04 12:00:00|9043.3|9040.9|9039.9|9038.4|9043.6|9041.5|9039|9037|433
1622808300000|2021-06-04 12:05:00|9040.4|9038.9|9040.3|9038.8|9041.3|9039.4|9038.8|9036.9|365
1622808600000|2021-06-04 12:10:00|9039.8|9038.3|9038.3|9035.9|9040.5|9038.5|9036.9|9034.8|485
1622808900000|2021-06-04 12:15:00|9037.9|9036.4|9037.1|9035.6|9038.5|9036.6|9035.4|9033.5|370
1622809200000|2021-06-04 12:20:00|9037|9035.5|9035.8|9033.4|9038.5|9036.5|9035.1|9033|380
1622809500000|2021-06-04 12:25:00|9035.4|9033.9|9037.8|9032.8|9041.2|9036.4|9033.9|9031.8|546
1622809800000|2021-06-04 12:30:00|9037.6|9032.6|9005.3|9002.9|9038.1|9035.6|8996.8|8994.4|1958
1622810100000|2021-06-04 12:35:00|9005.2|9002.8|9014.3|9011.9|9018.3|9015.9|9003.2|9000.8|1428
1622810400000|2021-06-04 12:40:00|9014.2|9011.8|9007.4|9005|9017.7|9015.3|9006.2|9003.8|1194
1622810700000|2021-06-04 12:45:00|9007.3|9004.9|9003.7|9001.3|9008|9005.6|8999.3|8997.3|1168
1622811000000|2021-06-04 12:50:00|9003.8|9001.4|8997.4|8995.9|9006.3|9003.9|8995.2|8993.7|1029
1622811300000|2021-06-04 12:55:00|8997.5|8996|8995|8992.6|8997.6|8996.1|8988.8|8986.4|1199
1622811600000|2021-06-04 13:00:00|8994.9|8992.5|8993.3|8990.9|8998.3|8996.4|8990.5|8988.1|984
1622811900000|2021-06-04 13:05:00|8992.9|8991.4|8992.9|8991.4|8995.4|8993.5|8991.8|8989.5|798
1622812200000|2021-06-04 13:10:00|8992.8|8991.3|8996|8994.5|8998.3|8996.4|8991.2|8989.1|797
1622812500000|2021-06-04 13:15:00|8995.9|8994.4|8992.4|8990|8996|8994.5|8990|8987.8|735
1622812800000|2021-06-04 13:20:00|8992.5|8990.1|8988.9|8987.4|8992.5|8990.4|8987.7|8985.7|661
1622813100000|2021-06-04 13:25:00|8989|8987.5|8987.9|8986.4|8991.1|8989.6|8986.8|8984.9|536
1622813400000|2021-06-04 13:30:00|8988|8986.5|8988.3|8985.9|8989.3|8987.3|8986.2|8984.1|516
1622813700000|2021-06-04 13:35:00|8988.2|8985.8|8987.4|8985|8988.4|8986.4|8985.4|8983.5|483
1622814000000|2021-06-04 13:40:00|8987.5|8985.1|8987.4|8985|8989.3|8987.4|8986.3|8984.6|410
1622814300000|2021-06-04 13:45:00|8987.6|8985.2|8987.2|8985.7|8989.1|8987.2|8985.4|8983.2|531
1622814600000|2021-06-04 13:50:00|8986.7|8985.2|8985.7|8984.2|8987.6|8985.8|8984.5|8982.8|596
1622814900000|2021-06-04 13:55:00|8985.6|8984.1|8984.7|8982.3|8987.7|8985.7|8984.2|8982.2|550
1622815200000|2021-06-04 14:00:00|8984.8|8982.4|8989.2|8987.7|8990.2|8988.2|8982.9|8981.3|738
1622815500000|2021-06-04 14:05:00|8989.1|8987.6|8990|8988.5|8991.3|8989.8|8987.8|8985.9|556
1622815800000|2021-06-04 14:10:00|8989.9|8988.4|8989.2|8986.8|8990.1|8988.6|8987.4|8985.3|494
1622816100000|2021-06-04 14:15:00|8988.7|8987.2|8994.5|8993|8995.9|8993.9|8988.2|8986.3|625
1622816400000|2021-06-04 14:20:00|8994.6|8993.1|8994.5|8993|8996.7|8995.2|8993.5|8991.5|486
1622816700000|2021-06-04 14:25:00|8994.3|8992.8|8993.2|8991.7|8996.6|8995.1|8992.9|8991.4|557
1622817000000|2021-06-04 14:30:00|8993.3|8991.8|8986.9|8985.4|8995|8992.9|8985.4|8983.9|679
1622817300000|2021-06-04 14:35:00|8986.8|8985.3|8988|8986.5|8988.1|8986.6|8985|8983.5|373
1622817600000|2021-06-04 14:40:00|8987.9|8986.4|8993.7|8992.2|8993.8|8992.3|8987.8|8986.3|387
1622817900000|2021-06-04 14:45:00|8993.8|8992.3|8992.4|8990.9|8994|8992.3|8988.9|8987.4|505
1622818200000|2021-06-04 14:50:00|8992.6|8991.1|8996.8|8995.3|8998.4|8996.9|8992.6|8991.1|561
1622818500000|2021-06-04 14:55:00|8996.9|8995.4|8995.2|8993.7|8997.1|8995.6|8993.4|8991.9|744
1622818800000|2021-06-04 15:00:00|8995|8993.5|8994.4|8992.9|8997.2|8995.2|8992.6|8990.7|652
1622819100000|2021-06-04 15:05:00|8994.5|8993|8994.3|8992.8|8995.5|8993.8|8992.3|8990.8|433
1622819400000|2021-06-04 15:10:00|8994.4|8992.9|8992.4|8990.9|8995.1|8993.6|8990.9|8989.2|385
1622819700000|2021-06-04 15:15:00|8992.5|8991|8991.9|8990.4|8992.5|8991|8989.3|8987.8|380
1622820000000|2021-06-04 15:20:00|8991.8|8990.3|8994|8992.5|8995|8993|8990.4|8988.7|388
1622820300000|2021-06-04 15:25:00|8994.1|8992.6|8992.8|8991.3|8994.5|8992.8|8991.7|8990.1|363
1622820600000|2021-06-04 15:30:00|8993|8991.5|8991.7|8990.2|8993.5|8992|8990.9|8989.3|354
1622820900000|2021-06-04 15:35:00|8991.8|8990.3|8993|8990.6|8993.4|8991.5|8990|8988.5|440
1622821200000|2021-06-04 15:40:00|8992.8|8990.4|8992.8|8991.3|8993.8|8992.3|8991.6|8990.1|360
1622821500000|2021-06-04 15:45:00|8992.7|8991.2|8994.9|8993.4|8995.4|8993.6|8992.2|8990.3|347
1622821800000|2021-06-04 15:50:00|8995|8993.5|8994.9|8993.4|8995.9|8994.2|8993.2|8991.7|318
1622822100000|2021-06-04 15:55:00|8995|8993.5|8991.6|8990.1|8995.1|8993.6|8990.9|8989.1|273
1622822400000|2021-06-04 16:00:00|8991.7|8990.2|8993.4|8991.9|8993.8|8992.3|8991.5|8989.9|279
1622822700000|2021-06-04 16:05:00|8993.5|8992|8991.6|8990.1|8993.5|8992|8990.9|8989.4|320
1622823000000|2021-06-04 16:10:00|8991.3|8989.8|8990.9|8989.4|8991.7|8990.2|8989.1|8987.4|300
1622823300000|2021-06-04 16:15:00|8991|8989.5|8993.3|8991.8|8993.8|8992.3|8990.9|8989.4|328
1622823600000|2021-06-04 16:20:00|8993.2|8991.7|8991.8|8990.3|8993.3|8991.8|8991.8|8989.8|229
1622823900000|2021-06-04 16:25:00|8991.9|8990.4|8993.7|8992.2|8994.5|8992.9|8991.5|8990|248
1622824200000|2021-06-04 16:30:00|8993.6|8992.1|8995.1|8993.6|8995.2|8993.7|8992.2|8990.7|241
1622824500000|2021-06-04 16:35:00|8995.2|8993.7|8996.3|8994.8|8998.1|8996.4|8994.7|8993.2|257
1622824800000|2021-06-04 16:40:00|8996.4|8994.9|8995.1|8993.6|8996.5|8995|8995|8993.3|236
1622825100000|2021-06-04 16:45:00|8995.2|8993.7|8993.7|8992.2|8995.3|8993.8|8993.4|8991.6|239
1622825400000|2021-06-04 16:50:00|8993.6|8992.1|8996|8994.5|8996.3|8994.7|8993.4|8991.6|277
1622825700000|2021-06-04 16:55:00|8996.1|8994.6|8996.5|8995|8996.6|8995.1|8994.2|8992.7|268
1622826000000|2021-06-04 17:00:00|8996.3|8994.8|8996.7|8995.2|8997.4|8995.9|8995.7|8994.2|262
1622826300000|2021-06-04 17:05:00|8996.6|8995.1|8995.9|8994.4|8996.8|8995.3|8995.8|8994.3|175
1622826600000|2021-06-04 17:10:00|8996|8994.5|8994.7|8993.2|8996.5|8995|8994.3|8992.8|207
1622826900000|2021-06-04 17:15:00|8994.8|8993.3|8995.1|8993.6|8996.4|8994.9|8994.8|8993.3|142
1622827200000|2021-06-04 17:20:00|8995.2|8993.7|8993.9|8992.4|8996.2|8994.7|8993.5|8991.7|235
1622827500000|2021-06-04 17:25:00|8993.8|8992.3|8994.9|8993.4|8995.2|8993.7|8993|8991.5|245
1622827800000|2021-06-04 17:30:00|8995|8993.5|8994.5|8993|8996.3|8994.8|8994.4|8992.9|189
1622828100000|2021-06-04 17:35:00|8994.4|8992.9|8994.3|8992.8|8994.6|8993.1|8993.2|8991.3|152
1622828400000|2021-06-04 17:40:00|8994.7|8992.3|8994.9|8993.4|8994.9|8993.4|8993.8|8992.2|147
1622828700000|2021-06-04 17:45:00|8994.8|8993.3|8994.4|8992.9|8994.9|8993.4|8993.6|8992.1|165
1622829000000|2021-06-04 17:50:00|8994.3|8992.8|8994.2|8992.7|8994.3|8992.8|8993.6|8992.1|101
1622829300000|2021-06-04 17:55:00|8994.1|8992.6|8994|8992.5|8994.3|8992.8|8993.9|8992.4|69
1622829600000|2021-06-04 18:00:00|8994.1|8992.6|8993.6|8992.1|8994.1|8992.6|8993.2|8991.7|128
1622829900000|2021-06-04 18:05:00|8993.5|8992|8994.1|8992.6|8994.3|8992.8|8993|8991.5|164
1622830200000|2021-06-04 18:10:00|8994.2|8992.7|8995|8993.5|8995.2|8993.7|8993.8|8992.3|151
1622830500000|2021-06-04 18:15:00|8994.9|8993.4|8995.2|8993.7|8995.9|8994.2|8994.1|8992.6|166
1622830800000|2021-06-04 18:20:00|8995.1|8993.6|8994.7|8993.2|8995.2|8993.7|8993.5|8992|153
1622831100000|2021-06-04 18:25:00|8994.8|8993.3|8994.4|8992.9|8994.8|8993.3|8994|8992.5|167
1622831400000|2021-06-04 18:30:00|8994.3|8992.8|8993.6|8992.1|8994.4|8992.9|8992.6|8991.1|274
1622831700000|2021-06-04 18:35:00|8993.8|8992.3|8992.7|8991.2|8994.1|8992.6|8991.6|8990.1|220
1622832000000|2021-06-04 18:40:00|8992.8|8991.3|8992.6|8991.1|8993.2|8991.7|8992|8990.5|229
1622832300000|2021-06-04 18:45:00|8992.7|8991.2|8992.5|8991|8993.2|8991.7|8992.4|8990.9|131
1622832600000|2021-06-04 18:50:00|8992.6|8991.1|8991.9|8990.4|8993.1|8991.3|8990.9|8989.4|202
1622832900000|2021-06-04 18:55:00|8992|8990.5|8992.8|8991.3|8992.9|8991.4|8990.8|8989.3|270
1622833200000|2021-06-04 19:00:00|8992.7|8991.2|8992.5|8991|8993.6|8991.8|8992.3|8990.5|260
1622833500000|2021-06-04 19:05:00|8992.4|8990.9|8994.9|8993.4|8994.9|8993.4|8992|8990.5|205
1622833800000|2021-06-04 19:10:00|8995|8993.5|8994.1|8992.6|8995|8993.5|8993.2|8991.7|176
1622834100000|2021-06-04 19:15:00|8994.2|8992.7|8993.2|8991.7|8994.5|8992.8|8993.1|8991.6|187
1622834400000|2021-06-04 19:20:00|8993.3|8991.8|8993|8991.5|8994.1|8992.6|8992.7|8991.2|150
1622834700000|2021-06-04 19:25:00|8993.1|8991.6|8991.7|8990.2|8993.3|8991.8|8991.6|8990.1|202
1622835000000|2021-06-04 19:30:00|8991.6|8990.1|8991.7|8990.2|8991.8|8990.3|8991.5|8990|108
1622835300000|2021-06-04 19:35:00|8991.6|8990.1|8992.6|8991.1|8992.9|8991.4|8991.6|8990.1|111
1622835600000|2021-06-04 19:40:00|8992.7|8991.2|8992.5|8991|8993|8991.2|8992.4|8990.3|122
1622835900000|2021-06-04 19:45:00|8992.6|8991.1|8991.7|8990.2|8992.7|8991.2|8991.5|8990|129
1622836200000|2021-06-04 19:50:00|8991.6|8990.1|8991|8989.5|8991.8|8990.3|8990.6|8989.1|151
1622836500000|2021-06-04 19:55:00|8990.9|8989.4|8987.8|8986.3|8990.9|8989.4|8987.4|8985.3|436
1622836800000|2021-06-04 20:00:00|8987.7|8986.2|8989|8986.6|8989.2|8987.1|8985.7|8983.9|381
1622837100000|2021-06-04 20:05:00|8988.9|8986.5|8989.8|8987.4|8990|8988|8988.9|8986.5|99
1622837400000|2021-06-04 20:10:00|8989.7|8987.3|8989.6|8988.1|8990.1|8988.3|8989.4|8987.3|85
1622837700000|2021-06-04 20:15:00|8989.5|8988|8990.8|8988.4|8990.8|8989.1|8989.5|8988|106
1622838000000|2021-06-04 20:20:00|8990.7|8988.3|8989.7|8988.2|8990.9|8988.8|8989.5|8987.5|52
1622838300000|2021-06-04 20:25:00|8989.8|8988.3|8992.9|8990.5|8993.1|8990.7|8989.6|8988.1|125
1622838600000|2021-06-04 20:30:00|8993|8990.6|8991|8989.5|8993|8990.6|8991|8989|65
1622838900000|2021-06-04 20:35:00|8991.5|8989.1|8991.3|8988.9|8991.7|8989.6|8990.9|8988.9|41
1622839200000|2021-06-04 20:40:00|8991.4|8989|8991.4|8989|8991.6|8989.2|8990.5|8988.1|72
1622839500000|2021-06-04 20:45:00|8991.5|8989.1|8993.7|8991.3|8993.7|8991.3|8991.3|8988.9|127
1622839800000|2021-06-04 20:50:00|8993.5|8991.1|8992.7|8990.3|8994.7|8991.4|8992.2|8989.5|136
1622840100000|2021-06-04 20:55:00|8992.6|8990.2|8992.7|8990.3|8994.9|8990.5|8992|8987|94
1623009600000|2021-06-06 20:00:00|9002|8991|9001.9|8990.9|9002.5|8991.5|9001.9|8990.9|4
1623009900000|2021-06-06 20:05:00|9002.5|8991.5|9002|8991|9002.5|8991.5|9002|8991|2
1623011400000|2021-06-06 20:30:00|9001.9|8990.9|9002|8991|9002.5|8991.5|9001.9|8990.9|3
1623012900000|2021-06-06 20:55:00|9000.8|8989.8|9003.8|8992.8|9003.8|8992.8|9000.8|8989.8|6
1623013200000|2021-06-06 21:00:00|9003.1|8992.1|9000.7|8991|9003.2|8992.2|9000.1|8989.1|24
1623013500000|2021-06-06 21:05:00|9001|8990|9002.6|8991.6|9004|8993|9001|8990|35
1623013800000|2021-06-06 21:10:00|9002.7|8991.7|9002.9|8991.9|9003.9|8992.9|9002|8991|64
1623014100000|2021-06-06 21:15:00|9003|8992|9001.8|8990.8|9003.1|8992.1|9001.4|8990.4|78
1623014400000|2021-06-06 21:20:00|9001.4|8990.4|9002.7|8991.7|9003.1|8992.1|9001.4|8990.4|73
1623014700000|2021-06-06 21:25:00|9001.4|8990.4|9002.8|8991.8|9002.8|8991.8|9001.3|8990.3|8
1623015000000|2021-06-06 21:30:00|9001.4|8990.4|9002|8991|9003.4|8992.4|9001.4|8990.4|93
1623015300000|2021-06-06 21:35:00|9001.9|8990.9|9002.4|8991.4|9003.1|8992.1|9001.4|8990.4|109
1623015600000|2021-06-06 21:40:00|9002.1|8991.1|9002.5|8991.5|9002.8|8991.8|8999.2|8988.2|105
1623015900000|2021-06-06 21:45:00|8999.4|8988.4|8997.9|8992.9|9002.3|8994.5|8995.9|8988.4|109
1623016200000|2021-06-06 21:50:00|8997.7|8992.7|8998.5|8993.5|8999.3|8994.3|8995.4|8990.4|220
1623016500000|2021-06-06 21:55:00|8998.3|8993.3|8995.5|8990.5|8999.1|8994.1|8994.9|8989.9|262
1623016800000|2021-06-06 22:00:00|8994.4|8989.4|8991.9|8988.3|8995.6|8990.6|8991.3|8987|449
1623017100000|2021-06-06 22:05:00|8992|8988.6|8991.4|8988.2|8992|8988.9|8989.8|8986.7|372
1623017400000|2021-06-06 22:10:00|8991.3|8988.3|8994|8991.6|8994.3|8991.7|8991|8988.1|304
1623017700000|2021-06-06 22:15:00|8993.9|8991.5|8993.7|8991.3|8994.1|8991.7|8993.5|8991.1|131
1623018000000|2021-06-06 22:20:00|8993.8|8991.4|8992.4|8990|8994|8991.4|8992|8988.7|132
1623018300000|2021-06-06 22:25:00|8992.8|8989.7|8992.9|8990.5|8993.6|8990.9|8992.3|8989.3|140
1623018600000|2021-06-06 22:30:00|8992.8|8990.4|8993.2|8990.8|8993.9|8991.5|8992.7|8990.1|137
1623018900000|2021-06-06 22:35:00|8993.1|8990.7|8993.8|8991.4|8994.5|8992|8993.1|8990.7|155
1623019200000|2021-06-06 22:40:00|8993.9|8991.5|8994.1|8991.7|8994.7|8992.3|8993.3|8991.1|149
1623019500000|2021-06-06 22:45:00|8994.2|8991.8|8994.7|8992.3|8995.3|8992.9|8994|8991.2|148
1623019800000|2021-06-06 22:50:00|8994.4|8992.9|8994.2|8991.8|8995.4|8993|8993.8|8991|126
1623020100000|2021-06-06 22:55:00|8994.3|8991.9|8994.2|8991.8|8995|8992.6|8993.4|8991.1|102
1623020400000|2021-06-06 23:00:00|8994|8991.6|8994.7|8992.3|8994.9|8992.6|8993.4|8991.3|176
1623020700000|2021-06-06 23:05:00|8994.8|8992.4|8994.7|8992.3|8994.9|8992.8|8994.2|8992.2|230
1623021000000|2021-06-06 23:10:00|8994.6|8992.2|8994.2|8992.7|8994.8|8992.9|8994.2|8992.1|105
1623021300000|2021-06-06 23:15:00|8994.7|8992.3|8993.8|8991.4|8994.7|8992.8|8993.3|8991.2|105
1623021600000|2021-06-06 23:20:00|8993.7|8991.3|8993.8|8991.4|8994.8|8992.4|8993.1|8991.2|120
1623021900000|2021-06-06 23:25:00|8993.7|8991.3|8993.6|8991.2|8994|8991.9|8993|8991|154
1623022200000|2021-06-06 23:30:00|8993.8|8991.4|8993.7|8991.3|8993.9|8991.8|8993|8991.1|150
1623022500000|2021-06-06 23:35:00|8993.8|8991.4|8994.6|8992.2|8994.7|8992.8|8993.1|8991.2|123
1623022800000|2021-06-06 23:40:00|8994.2|8992.7|8994.5|8992.1|8994.7|8992.7|8994|8992|110
1623023100000|2021-06-06 23:45:00|8994.6|8992.2|8994.5|8992.1|8994.7|8992.7|8994|8992.1|128
1623023400000|2021-06-06 23:50:00|8994.4|8992|8993.1|8991.6|8994.4|8992.4|8993.1|8991|165
1623023700000|2021-06-06 23:55:00|8993.2|8991.7|8994.5|8992.1|8994.6|8992.4|8992.9|8990.6|343
1623024000000|2021-06-07 00:00:00|8994.4|8992|8994.1|8992.6|8996.2|8994|8993.8|8991.9|443
1623024300000|2021-06-07 00:05:00|8994.5|8992.1|8990.2|8987.8|8994.5|8992.1|8988.9|8986.5|477
1623024600000|2021-06-07 00:10:00|8989.9|8988.4|8990.8|8989.3|8991|8989.3|8989.3|8987.2|286
1623024900000|2021-06-07 00:15:00|8990.7|8989.2|8990.4|8988.9|8991.4|8989.3|8989.7|8987.9|291
1623025200000|2021-06-07 00:20:00|8990.5|8989|8990.7|8989.2|8991.2|8989.3|8989.8|8988|237
1623025500000|2021-06-07 00:25:00|8990.8|8989.3|8989.7|8987.3|8991.2|8989.3|8989.2|8987.2|116
1623025800000|2021-06-07 00:30:00|8989.8|8987.4|8990.5|8989|8991.1|8989.4|8989.1|8987.1|146
1623026100000|2021-06-07 00:35:00|8990.4|8988.9|8990.2|8988.7|8990.8|8989.3|8990.1|8988.1|99
1623026400000|2021-06-07 00:40:00|8990.6|8988.2|8990.7|8989.2|8991.1|8989.5|8990|8988.2|152
1623026700000|2021-06-07 00:45:00|8990.6|8989.1|8990.9|8989.4|8991.3|8989.4|8989.5|8987.6|173
1623027000000|2021-06-07 00:50:00|8990.8|8989.3|8992.5|8991|8993.1|8991.2|8989.9|8987.9|270
1623027300000|2021-06-07 00:55:00|8992.9|8990.5|8993.3|8991.8|8994.1|8992.1|8992.9|8990.5|156
1623027600000|2021-06-07 01:00:00|8993.2|8991.7|8994.2|8992.7|8995.4|8993.4|8993.2|8991.7|246
1623027900000|2021-06-07 01:05:00|8994.1|8992.6|8995.4|8993|8995.7|8993.8|8993.6|8991.4|297
1623028200000|2021-06-07 01:10:00|8995.3|8992.9|8995.6|8994.1|8996.3|8994.4|8994.7|8992.7|178
1623028500000|2021-06-07 01:15:00|8995.7|8994.2|8996.1|8993.7|8996.2|8994.4|8994.7|8992.8|178
1623028800000|2021-06-07 01:20:00|8996|8993.6|8995.5|8993.1|8996.2|8994.2|8994.7|8992.7|211
1623029100000|2021-06-07 01:25:00|8995.4|8993|8995.6|8994.1|8996.3|8994.4|8994.7|8992.7|120
1623029400000|2021-06-07 01:30:00|8995.7|8994.2|8997.3|8995.8|8997.9|8996|8995.1|8993|167
1623029700000|2021-06-07 01:35:00|8997.2|8995.7|8997.2|8995.7|8997.6|8996|8996.4|8994.5|231
1623030000000|2021-06-07 01:40:00|8997.3|8995.8|8996.3|8994.8|8997.4|8995.9|8995.8|8993.8|197
1623030300000|2021-06-07 01:45:00|8996.2|8994.7|8996.1|8994.6|8996.9|8995.1|8995.8|8994.1|176
1623030600000|2021-06-07 01:50:00|8996|8994.5|8996.4|8994.9|8997|8995|8994.4|8992.7|322
1623030900000|2021-06-07 01:55:00|8996.3|8994.8|8995.2|8993.7|8996.5|8995|8994.9|8993.1|216
1623031200000|2021-06-07 02:00:00|8995.3|8993.8|8995.6|8994.1|8996.1|8994.3|8994.4|8992.5|238
1623031500000|2021-06-07 02:05:00|8995.4|8993.9|8994.8|8993.3|8996.2|8994.3|8994.5|8992.7|184
1623031800000|2021-06-07 02:10:00|8994.7|8993.2|8995.5|8993.1|8996.2|8994.3|8994.7|8992.8|188
1623032100000|2021-06-07 02:15:00|8995.6|8993.2|8994.4|8992.9|8996.1|8994.2|8993.9|8992.1|302
1623032400000|2021-06-07 02:20:00|8994.3|8992.8|8995.1|8993.6|8995.6|8993.8|8993.8|8992.3|176
1623032700000|2021-06-07 02:25:00|8995.3|8993.8|8994.3|8992.8|8995.3|8993.8|8994|8992.1|199
1623033000000|2021-06-07 02:30:00|8994.2|8992.7|8994.3|8991.9|8994.8|8992.8|8993.2|8991.3|224
1623033300000|2021-06-07 02:35:00|8994.2|8991.8|8995.3|8992.9|8995.6|8993.8|8993.3|8991.4|359
1623033600000|2021-06-07 02:40:00|8995.4|8993|8995.7|8994.2|8996.3|8994.5|8994.5|8992.5|227
1623033900000|2021-06-07 02:45:00|8995.6|8994.1|8996.1|8993.7|8996.2|8994.3|8995.2|8993.5|200
1623034200000|2021-06-07 02:50:00|8995.6|8994.1|8995.6|8993.2|8996.4|8994.5|8995|8993.2|301
1623034500000|2021-06-07 02:55:00|8995.1|8993.6|8995.7|8994.2|8996.3|8994.4|8995|8993.3|244
1623034800000|2021-06-07 03:00:00|8995.6|8994.1|8994.8|8993.3|8996.2|8994.5|8994.6|8992.8|149
1623035100000|2021-06-07 03:05:00|8994.9|8993.4|8995.7|8993.3|8996.4|8994.4|8994.8|8992.8|162
1623035400000|2021-06-07 03:10:00|8995.9|8993.5|8994.7|8992.3|8995.9|8993.5|8993.8|8991.9|219
1623035700000|2021-06-07 03:15:00|8994.6|8992.2|8993.8|8992.3|8995.4|8993.5|8993.8|8992|153
1623036000000|2021-06-07 03:20:00|8993.9|8992.4|8992.4|8990.9|8994|8992.5|8992|8990.5|173
1623036300000|2021-06-07 03:25:00|8992.3|8990.8|8991.9|8990.4|8993|8991.2|8991.5|8989.7|167
1623036600000|2021-06-07 03:30:00|8991.8|8990.3|8991.5|8990|8992.4|8990.5|8991.2|8989.4|165
1623036900000|2021-06-07 03:35:00|8991.4|8989.9|8992.1|8990.6|8992.9|8991|8991|8989.3|164
1623037200000|2021-06-07 03:40:00|8992.2|8990.7|8991.7|8990.2|8993.3|8991|8991.3|8989.6|199
1623037500000|2021-06-07 03:45:00|8991.6|8990.1|8992.5|8991|8993|8991.1|8991.6|8990.1|177
1623037800000|2021-06-07 03:50:00|8992.6|8991.1|8991.6|8990.1|8992.7|8991.1|8991.5|8989.8|190
1623038100000|2021-06-07 03:55:00|8991.5|8990|8991.8|8990.3|8992.3|8990.4|8991.3|8989.6|149
1623038400000|2021-06-07 04:00:00|8991.7|8990.2|8991.7|8990.2|8992.2|8990.5|8991.6|8989.8|109
1623038700000|2021-06-07 04:05:00|8991.8|8990.3|8992.9|8990.5|8992.9|8991.1|8991.6|8989.8|144
1623039000000|2021-06-07 04:10:00|8992.2|8990.7|8993.2|8991.7|8993.8|8991.8|8992.2|8990.6|218
1623039300000|2021-06-07 04:15:00|8993.1|8991.6|8993.3|8991.8|8994|8992.1|8993|8991.3|129
1623039600000|2021-06-07 04:20:00|8993.4|8991.9|8992|8990.5|8993.8|8991.9|8991.9|8990.4|173
1623039900000|2021-06-07 04:25:00|8992.1|8990.6|8990.6|8989.1|8992.5|8990.7|8990.6|8988.9|141
1623040200000|2021-06-07 04:30:00|8991.2|8988.8|8990.2|8988.7|8992|8990|8989.9|8988.1|166
1623040500000|2021-06-07 04:35:00|8990.1|8988.6|8990.4|8988|8991.4|8989.4|8989.2|8987.7|223
1623040800000|2021-06-07 04:40:00|8990.3|8987.9|8990.2|8988.7|8990.8|8988.8|8989.5|8987.7|134
1623041100000|2021-06-07 04:45:00|8990.3|8988.8|8989.5|8988|8991.6|8989.6|8989.4|8987.9|147
1623041400000|2021-06-07 04:50:00|8989.4|8987.9|8989.9|8988.4|8990.8|8988.8|8989.3|8987.5|161
1623041700000|2021-06-07 04:55:00|8990|8988.5|8991.5|8989.1|8991.8|8989.9|8989.6|8987.8|161
1623042000000|2021-06-07 05:00:00|8991.6|8989.2|8991|8989.5|8992.3|8990.2|8990.7|8988.8|160
1623042300000|2021-06-07 05:05:00|8990.9|8989.4|8992.3|8989.9|8992.3|8990.3|8990.7|8988.8|114
1623042600000|2021-06-07 05:10:00|8992.2|8989.8|8992.4|8990.9|8993.2|8991.2|8991.6|8989.8|177
1623042900000|2021-06-07 05:15:00|8992.3|8990.8|8993.9|8991.5|8994.6|8992.4|8992.3|8990.6|122
1623043200000|2021-06-07 05:20:00|8993.8|8991.4|8993.2|8990.8|8993.9|8992|8992.6|8990.7|148
1623043500000|2021-06-07 05:25:00|8993.1|8990.7|8993.6|8992.1|8993.8|8992.3|8992.7|8990.7|127
1623043800000|2021-06-07 05:30:00|8993.5|8992|8994.1|8992.6|8994.7|8993|8993.4|8991.5|168
1623044100000|2021-06-07 05:35:00|8994|8992.5|8993.5|8992|8994.8|8992.9|8993.4|8991.5|171
1623044400000|2021-06-07 05:40:00|8994.6|8992.2|8993.8|8991.4|8995.2|8993.2|8993.1|8991.1|202
1623044700000|2021-06-07 05:45:00|8993.9|8991.5|8995.5|8994|8995.9|8994.1|8993.2|8991.3|220
1623045000000|2021-06-07 05:50:00|8995.4|8993.9|8996.8|8994.4|8996.9|8994.5|8994.2|8992.3|199
1623045300000|2021-06-07 05:55:00|8996.7|8994.3|8998.1|8995.7|8998.6|8996.3|8996.5|8994.3|191
1623045600000|2021-06-07 06:00:00|8998.4|8996|8996.8|8995.3|8998.8|8996.4|8995.7|8993.7|311
1623045900000|2021-06-07 06:05:00|8996.7|8995.2|8997.9|8996.4|8998.1|8996.6|8996.5|8994.7|401
1623046200000|2021-06-07 06:10:00|8997.8|8996.3|8995.6|8994.1|8998.8|8997.3|8995.5|8994|325
1623046500000|2021-06-07 06:15:00|8995.7|8994.2|8995.9|8994.4|8997.1|8995.2|8994.4|8992.4|251
1623046800000|2021-06-07 06:20:00|8995.8|8994.3|8999.1|8997.6|8999.7|8997.8|8995.7|8994.2|334
1623047100000|2021-06-07 06:25:00|8999.2|8997.7|8998.5|8996.1|9000.2|8998.1|8998.2|8996|265
1623047400000|2021-06-07 06:30:00|8998.6|8996.2|8998.2|8996.7|8998.8|8996.9|8997.1|8995.4|200
1623047700000|2021-06-07 06:35:00|8998.1|8996.6|9004.7|9002.3|9005.1|9002.7|8997.2|8995.3|353
1623048000000|2021-06-07 06:40:00|9004.6|9002.2|9006.2|9003.8|9008.4|9006|9004.6|9002.2|367
1623048300000|2021-06-07 06:45:00|9005.8|9004.3|9007.5|9005.1|9008.1|9006.2|9005.8|9003.9|311
1623048600000|2021-06-07 06:50:00|9007.6|9005.2|9009.5|9008|9010|9008.1|9006.4|9004.7|290
1623048900000|2021-06-07 06:55:00|9009.4|9007.9|9006.9|9004.5|9010.9|9008.8|9006.2|9004.3|314
1623049200000|2021-06-07 07:00:00|9007|9004.6|9006.8|9004.4|9007.6|9005.6|9005.2|9002.8|379
1623049500000|2021-06-07 07:05:00|9006.9|9004.5|9011.3|9008.9|9011.5|9009.1|9005.7|9003.5|469
1623049800000|2021-06-07 07:10:00|9011.4|9009|9006|9004.5|9011.5|9009.1|9005.9|9003.8|369
1623050100000|2021-06-07 07:15:00|9006.1|9004.6|9009.7|9007.3|9009.8|9008|9004.7|9002.3|273
1623050400000|2021-06-07 07:20:00|9009.6|9007.2|9002.5|9000.1|9009.9|9007.8|9001.8|8999.8|350
1623050700000|2021-06-07 07:25:00|9002.6|9000.2|8998|8996.5|9002.6|9000.6|8997|8994.8|425
1623051000000|2021-06-07 07:30:00|8997.7|8996.2|8996.1|8993.7|8997.9|8996.2|8995.4|8993.1|372
1623051300000|2021-06-07 07:35:00|8996|8993.6|8993.5|8991.1|8997.9|8995.5|8992.2|8989.8|425
1623051600000|2021-06-07 07:40:00|8993.4|8991|8993.1|8990.7|8995.8|8993.4|8991.6|8989.6|441
1623051900000|2021-06-07 07:45:00|8992.8|8990.4|8991.2|8988.8|8993.1|8990.7|8990|8987.8|347
1623052200000|2021-06-07 07:50:00|8991.3|8988.9|8992|8989.6|8992.9|8991|8990.4|8988.4|353
1623052500000|2021-06-07 07:55:00|8991.9|8989.5|8992.9|8990.5|8994.2|8992.1|8990.8|8988.6|374
1623052800000|2021-06-07 08:00:00|8993|8990.6|8992.1|8989.7|8995.4|8993.5|8990.9|8988.6|424
1623053100000|2021-06-07 08:05:00|8992.2|8989.8|8997.6|8995.2|8998|8996.1|8991.1|8989.5|489
1623053400000|2021-06-07 08:10:00|8997.7|8995.3|8996.6|8995.1|9000.4|8998.2|8996.5|8995|382
1623053700000|2021-06-07 08:15:00|8997|8994.6|8996.3|8993.9|8997.2|8995.3|8995.2|8993.2|342
1623054000000|2021-06-07 08:20:00|8996.2|8993.8|8998.2|8996.7|9000.6|8998.6|8995.7|8993.6|302
1623054300000|2021-06-07 08:25:00|8998.1|8996.6|9000.4|8998|9001.1|8998.7|8998.1|8996|343
1623054600000|2021-06-07 08:30:00|8999.9|8998.4|9002.3|8999.9|9003.4|9001.2|8998.9|8996.7|358
1623054900000|2021-06-07 08:35:00|9002.4|9000|8999.5|8997.1|9002.8|9000.6|8998.8|8997.1|258
1623055200000|2021-06-07 08:40:00|8999.4|8997|8998.6|8996.2|9000|8997.9|8997.1|8995|283
1623055500000|2021-06-07 08:45:00|8998.7|8996.3|8996.7|8995.2|8999.6|8997.2|8995.6|8993.6|334
1623055800000|2021-06-07 08:50:00|8996.8|8995.3|8996|8993.6|8998|8995.9|8995|8993.3|364
1623056100000|2021-06-07 08:55:00|8995.4|8993.9|8994.8|8993.3|8996.3|8994.4|8993.3|8991.5|372
1623056400000|2021-06-07 09:00:00|8994.9|8993.4|8997.6|8996.1|8998.1|8996.3|8994.8|8993.3|272
1623056700000|2021-06-07 09:05:00|8997.5|8996|9000.3|8998.8|9001.1|8998.8|8997.5|8996|383
1623057000000|2021-06-07 09:10:00|9000.2|8998.7|9003.2|9000.8|9003.8|9001.7|8999.7|8997.7|490
1623057300000|2021-06-07 09:15:00|9003.3|9000.9|9000.7|8998.3|9004.6|9002.5|9000.7|8998.3|266
1623057600000|2021-06-07 09:20:00|9000.6|8998.2|8998.5|8996.1|9000.8|8998.4|8997.5|8995.4|270
1623057900000|2021-06-07 09:25:00|8998.6|8996.2|9000|8997.6|9000.3|8998.1|8997.5|8995.1|223
1623058200000|2021-06-07 09:30:00|9000.1|8997.7|8998.3|8996.8|9000.5|8998.6|8997.8|8995.9|228
1623058500000|2021-06-07 09:35:00|8998.4|8996.9|8997.1|8994.7|8999.4|8997.4|8996.1|8994.2|210
1623058800000|2021-06-07 09:40:00|8996.6|8995.1|8994.8|8993.3|8997.2|8995.3|8994.8|8992.8|218
1623059100000|2021-06-07 09:45:00|8994.9|8993.4|8994.2|8992.7|8995.7|8993.8|8994|8992.1|167
1623059400000|2021-06-07 09:50:00|8994.1|8992.6|8991.8|8990.3|8994.4|8992.9|8991.5|8989.7|161
1623059700000|2021-06-07 09:55:00|8991.9|8990.4|8995|8993.5|8995.8|8993.9|8991.6|8990.1|264
1623060000000|2021-06-07 10:00:00|8995.1|8993.6|8997.3|8995.8|8998.6|8996.9|8994.9|8993.4|222
1623060300000|2021-06-07 10:05:00|8997.4|8995.9|8997|8994.6|8997.9|8995.9|8996.2|8994.5|194
1623060600000|2021-06-07 10:10:00|8997.1|8994.7|8994.6|8992.2|8997.2|8995.1|8993.1|8991.2|238
1623060900000|2021-06-07 10:15:00|8994.7|8992.3|8998.2|8996.7|8998.9|8996.8|8994.2|8992.1|220
1623061200000|2021-06-07 10:20:00|8998.1|8996.6|8996.3|8994.8|8998.7|8996.9|8996.2|8994.7|216
1623061500000|2021-06-07 10:25:00|8996.2|8994.7|8998.1|8996.6|8998.7|8996.8|8995.6|8993.6|278
1623061800000|2021-06-07 10:30:00|8998.2|8996.7|9001.6|9000.1|9002.4|9000.6|8998.2|8996.7|375
1623062100000|2021-06-07 10:35:00|9001.7|9000.2|8999.5|8998|9002.4|9000.5|8999.4|8997.4|238
1623062400000|2021-06-07 10:40:00|8999.4|8997.9|8997.3|8995.8|8999.5|8998|8996.7|8994.7|274
1623062700000|2021-06-07 10:45:00|8997.2|8995.7|8997.2|8995.7|8998.3|8996.5|8997.1|8995.2|206
1623063000000|2021-06-07 10:50:00|8997.1|8995.6|8996.4|8994.9|8997.6|8995.9|8995.5|8993.6|241
1623063300000|2021-06-07 10:55:00|8996.3|8994.8|8996.6|8995.1|8997.6|8995.8|8996.3|8994.6|193
1623063600000|2021-06-07 11:00:00|8996.7|8995.2|8996.2|8994.7|8997.2|8995.7|8995.8|8994.3|250
1623063900000|2021-06-07 11:05:00|8996.1|8994.6|8995.5|8994|8996.5|8995|8994.7|8993.2|290
1623064200000|2021-06-07 11:10:00|8995.6|8994.1|8994.2|8992.7|8995.7|8994.2|8993.9|8992|191
1623064500000|2021-06-07 11:15:00|8994.1|8992.6|8993.3|8991.8|8994.4|8992.9|8991.8|8990.1|265
1623064800000|2021-06-07 11:20:00|8993.2|8991.7|8991.5|8990|8993.3|8991.8|8989.9|8988|313
1623065100000|2021-06-07 11:25:00|8991.6|8990.1|8989.1|8987.6|8991.7|8990.2|8989.1|8987.6|207
1623065400000|2021-06-07 11:30:00|8989.2|8987.7|8984.6|8983.1|8989.2|8987.7|8981.9|8979.5|691
1623065700000|2021-06-07 11:35:00|8985|8982.6|8990.2|8988.7|8991.3|8989.4|8984.7|8982.6|544
1623066000000|2021-06-07 11:40:00|8990.6|8988.2|8990.4|8988.9|8992.1|8989.9|8988.4|8986.9|390
1623066300000|2021-06-07 11:45:00|8990.3|8988.8|8986.9|8985.4|8990.7|8988.9|8986.8|8984.9|334
1623066600000|2021-06-07 11:50:00|8986.8|8985.3|8987.5|8986|8989.1|8987.1|8985.4|8983.9|361
1623066900000|2021-06-07 11:55:00|8987.6|8986.1|8989|8987.5|8989.8|8987.9|8986.1|8984.6|397
1623067200000|2021-06-07 12:00:00|8989.1|8987.6|8989.1|8986.7|8991.3|8988.9|8986.7|8985.2|380
1623067500000|2021-06-07 12:05:00|8989|8986.6|8991.1|8989.6|8991.5|8990|8988.6|8986.4|354
1623067800000|2021-06-07 12:10:00|8991|8989.5|8992.4|8990|8993.1|8991.6|8990.9|8989|281
1623068100000|2021-06-07 12:15:00|8992.3|8989.9|8991.4|8989|8993.3|8991.3|8990.7|8988.5|306
1623068400000|2021-06-07 12:20:00|8991|8989.5|8991.9|8989.5|8994.1|8992.1|8990.1|8988|346
1623068700000|2021-06-07 12:25:00|8991.8|8989.4|8988.8|8987.3|8992.5|8990.7|8988.4|8986.4|343
1623069000000|2021-06-07 12:30:00|8989|8986.6|8989.4|8987.9|8991.1|8989.2|8987.2|8985.4|426
1623069300000|2021-06-07 12:35:00|8989.5|8988|8989.5|8987.1|8990|8988.1|8987.6|8985.4|449
1623069600000|2021-06-07 12:40:00|8989.4|8987|8991.6|8990.1|8992.6|8990.8|8988.9|8986.8|342
1623069900000|2021-06-07 12:45:00|8991.5|8990|8992.2|8989.8|8992.5|8990.9|8990.5|8989|334
1623070200000|2021-06-07 12:50:00|8992.1|8989.7|8990.6|8988.2|8993.8|8991.8|8989.9|8987.9|370
1623070500000|2021-06-07 12:55:00|8989.9|8988.4|8993.9|8991.5|8994.5|8992.3|8989.5|8987.5|364
1623070800000|2021-06-07 13:00:00|8993.4|8991.9|8997.4|8995|8998|8996.1|8993.4|8991.3|531
1623071100000|2021-06-07 13:05:00|8996.9|8995.4|8993|8991.5|8997.5|8995.7|8992.5|8990.7|364
1623071400000|2021-06-07 13:10:00|8993.1|8991.6|8986|8984.5|8993.4|8991.9|8985.3|8983.3|436
1623071700000|2021-06-07 13:15:00|8986.1|8984.6|8984.9|8982.5|8987.6|8985.9|8984.1|8982.3|394
1623072000000|2021-06-07 13:20:00|8984.4|8982.9|8982.3|8980.8|8984.7|8983|8981.7|8979.7|484
1623072300000|2021-06-07 13:25:00|8982.7|8981.2|8980|8977.6|8983.9|8981.9|8978.7|8976.7|441
1623072600000|2021-06-07 13:30:00|8979.6|8978.1|8980.6|8978.2|8983.5|8981.6|8979.1|8976.9|412
1623072900000|2021-06-07 13:35:00|8980.7|8978.3|8986.4|8984|8986.4|8984|8978.7|8976.6|385
1623073200000|2021-06-07 13:40:00|8986.3|8984.8|8982.9|8980.5|8987.5|8985.5|8981.8|8979.9|517
1623073500000|2021-06-07 13:45:00|8982.5|8981|8980.8|8979.3|8982.9|8981|8980.8|8978.8|492
1623073800000|2021-06-07 13:50:00|8980.9|8979.4|8981.8|8980.3|8982.5|8980.7|8980|8978.1|488
1623074100000|2021-06-07 13:55:00|8981.5|8980|8979.9|8978.4|8982.5|8980.6|8979.5|8977.6|524
1623074400000|2021-06-07 14:00:00|8980|8978.5|8982.8|8981.3|8984.8|8982.9|8979.9|8978.3|545
1623074700000|2021-06-07 14:05:00|8982.7|8981.2|8980.7|8979.2|8984.2|8982.2|8980.1|8978.6|364
1623075000000|2021-06-07 14:10:00|8980.6|8979.1|8979.9|8978.4|8981.3|8979.8|8978.8|8977.3|356
1623075300000|2021-06-07 14:15:00|8979.8|8978.3|8981.9|8980.4|8982.1|8980.6|8977.6|8975.9|359
1623075600000|2021-06-07 14:20:00|8982|8980.5|8979.7|8978.2|8982|8980.5|8978.6|8976.9|384
1623075900000|2021-06-07 14:25:00|8979.8|8978.3|8979.2|8976.8|8982.3|8980.4|8978.9|8976.8|361
1623076200000|2021-06-07 14:30:00|8978.7|8977.2|8979.9|8978.4|8981.5|8979.5|8977.4|8975.9|461
1623076500000|2021-06-07 14:35:00|8979.8|8978.3|8981.2|8979.7|8982|8979.9|8978.6|8976.7|366
1623076800000|2021-06-07 14:40:00|8981.1|8979.6|8974.8|8973.3|8981.5|8979.7|8974.3|8972.5|531
1623077100000|2021-06-07 14:45:00|8974.7|8973.2|8974.4|8972.9|8976.7|8974.7|8974|8972|381
1623077400000|2021-06-07 14:50:00|8974.5|8973|8982.1|8980.6|8982.6|8980.8|8973.9|8971.9|565
1623077700000|2021-06-07 14:55:00|8982.2|8980.7|8980.1|8978.6|8983.3|8981.2|8978.1|8976.6|778
1623078000000|2021-06-07 15:00:00|8980.2|8978.7|8975.4|8973.9|8981.1|8979.6|8975.2|8973.3|585
1623078300000|2021-06-07 15:05:00|8975.5|8974|8974.5|8972.1|8975.8|8974|8973.1|8971|371
1623078600000|2021-06-07 15:10:00|8974.4|8972|8971.9|8969.5|8974.6|8972.6|8970.7|8968.9|385
1623078900000|2021-06-07 15:15:00|8971.5|8970|8973.4|8971.9|8973.9|8972.4|8971.4|8969.9|322
1623079200000|2021-06-07 15:20:00|8973.2|8971.7|8971.9|8970.4|8973.2|8971.7|8971.4|8969.6|190
1623079500000|2021-06-07 15:25:00|8972|8970.5|8971.6|8970.1|8972.7|8970.6|8970.7|8968.9|236
1623079800000|2021-06-07 15:30:00|8971.5|8970|8970.7|8969.2|8972|8970.3|8970.1|8968.4|302
1623080100000|2021-06-07 15:35:00|8970.8|8969.3|8972.4|8970.9|8972.6|8971.1|8970.7|8969.2|175
1623080400000|2021-06-07 15:40:00|8972.3|8970.8|8973.1|8971.6|8974.1|8972.6|8972.3|8970.8|219
1623080700000|2021-06-07 15:45:00|8973.2|8971.7|8971.4|8969.9|8973.5|8971.7|8970.5|8969|305
1623081000000|2021-06-07 15:50:00|8971.3|8969.8|8971.6|8970.1|8972.2|8970.7|8968.9|8967.4|360
1623081300000|2021-06-07 15:55:00|8971.4|8969.9|8970.8|8969.3|8971.9|8970.4|8970.2|8968.7|258
1623081600000|2021-06-07 16:00:00|8970.9|8969.4|8970.8|8968.4|8971.1|8969.4|8968|8966.5|295
1623081900000|2021-06-07 16:05:00|8970.9|8968.5|8971.5|8970|8971.5|8970|8969.2|8967.4|320
1623082200000|2021-06-07 16:10:00|8971.4|8969.9|8971.9|8970.4|8972.3|8970.5|8970.6|8969.1|216
1623082500000|2021-06-07 16:15:00|8972|8970.5|8971.6|8970.1|8972.3|8970.8|8970.7|8969.2|188
1623082800000|2021-06-07 16:20:00|8971.5|8970|8970.8|8969.3|8972.1|8970.2|8970.6|8969.1|75
1623083100000|2021-06-07 16:25:00|8970.9|8969.4|8971.7|8970.2|8972|8970.5|8970.7|8969.2|129
1623083400000|2021-06-07 16:30:00|8971.8|8970.3|8974.1|8972.6|8974.4|8972.7|8971.7|8970.2|154
1623083700000|2021-06-07 16:35:00|8974.2|8972.7|8971.6|8970.1|8975|8973.5|8971.5|8969.6|168
1623084000000|2021-06-07 16:40:00|8971.9|8970.4|8972.4|8970.9|8973.4|8971.7|8971.4|8969.7|267
1623084300000|2021-06-07 16:45:00|8972.3|8970.8|8971.6|8970.1|8973.3|8971.8|8971.5|8970|117
1623084600000|2021-06-07 16:50:00|8971.5|8970|8971.6|8970.1|8972.7|8970.9|8971.2|8969.7|138
1623084900000|2021-06-07 16:55:00|8971.7|8970.2|8973.2|8971.7|8973.7|8971.9|8971.5|8970|150
1623085200000|2021-06-07 17:00:00|8973|8971.5|8976.1|8974.6|8976.4|8974.9|8972.5|8970.8|222
1623085500000|2021-06-07 17:05:00|8976|8974.5|8976.9|8975.4|8977.6|8975.9|8976|8974.5|177
1623085800000|2021-06-07 17:10:00|8976.8|8975.3|8977.2|8975.7|8977.3|8975.8|8976.2|8974.7|165
1623086100000|2021-06-07 17:15:00|8977.1|8975.6|8977.1|8975.6|8977.8|8976.3|8976.7|8975.2|180
1623086400000|2021-06-07 17:20:00|8977|8975.5|8977.1|8975.6|8977.9|8976.4|8976.7|8975.2|159
1623086700000|2021-06-07 17:25:00|8977|8975.5|8976.8|8975.3|8977.3|8975.8|8976.7|8975.2|160
1623087000000|2021-06-07 17:30:00|8976.9|8975.4|8977.8|8976.3|8979.2|8977.3|8976.7|8975.2|180
1623087300000|2021-06-07 17:35:00|8977.9|8976.4|8978|8976.5|8978.3|8976.8|8977.5|8976|109
1623087600000|2021-06-07 17:40:00|8977.8|8976.3|8976.4|8974.9|8978|8976.5|8976.3|8974.8|115
1623087900000|2021-06-07 17:45:00|8976.3|8974.8|8974.5|8973|8976.7|8975.2|8974.5|8973|136
1623088200000|2021-06-07 17:50:00|8974.6|8973.1|8973.1|8971.6|8974.8|8973.3|8972.7|8971.2|130
1623088500000|2021-06-07 17:55:00|8973.2|8971.7|8973|8971.5|8973.6|8972.1|8972|8970.5|181
1623088800000|2021-06-07 18:00:00|8972.9|8971.4|8972.4|8970.9|8973|8971.5|8971.1|8969.2|144
1623089100000|2021-06-07 18:05:00|8972.5|8971|8972.3|8970.8|8972.5|8971|8972.1|8970.6|128
1623089400000|2021-06-07 18:10:00|8972.2|8970.7|8971.5|8970|8972.4|8970.9|8971.1|8969.6|151
1623089700000|2021-06-07 18:15:00|8971.4|8969.9|8972.3|8970.8|8972.4|8970.9|8971.3|8969.8|165
1623090000000|2021-06-07 18:20:00|8972.4|8970.9|8971.8|8970.3|8972.5|8971|8971.6|8970.1|121
1623090300000|2021-06-07 18:25:00|8971.7|8970.2|8972.3|8970.8|8972.5|8971|8971.5|8970|104
1623090600000|2021-06-07 18:30:00|8972.4|8970.9|8972.5|8971|8973.1|8971.6|8972.2|8970.7|80
1623090900000|2021-06-07 18:35:00|8972.4|8970.9|8973.2|8971.7|8973.3|8971.8|8972.2|8970.7|155
1623091200000|2021-06-07 18:40:00|8973.3|8971.8|8972.9|8971.4|8973.3|8971.8|8972.5|8971|113
1623091500000|2021-06-07 18:45:00|8973|8971.5|8972.2|8970.7|8973|8971.5|8971.4|8969.9|167
1623091800000|2021-06-07 18:50:00|8972.1|8970.6|8971.7|8970.2|8972.3|8970.6|8970.6|8969.1|98
1623092100000|2021-06-07 18:55:00|8971.6|8970.1|8971.1|8969.6|8973.5|8971.8|8970.7|8969|172
1623092400000|2021-06-07 19:00:00|8971|8969.5|8973.3|8971.8|8973.6|8971.9|8971|8969.5|250
1623092700000|2021-06-07 19:05:00|8973.4|8971.9|8973.2|8971.7|8974.5|8972.6|8972.9|8971.3|130
1623093000000|2021-06-07 19:10:00|8973.3|8971.8|8973.2|8971.7|8973.8|8971.9|8973.1|8971.2|96
1623093300000|2021-06-07 19:15:00|8973.1|8971.6|8973.2|8971.7|8973.4|8971.9|8973.1|8971.6|73
1623093600000|2021-06-07 19:20:00|8973.3|8971.8|8973.1|8971.6|8974.4|8972.5|8973|8971.1|103
1623093900000|2021-06-07 19:25:00|8973|8971.5|8972.3|8970.8|8973.1|8971.6|8972.2|8970.3|86
1623094200000|2021-06-07 19:30:00|8972.2|8970.7|8972.2|8970.7|8973.5|8971.5|8971.8|8969.9|95
1623094500000|2021-06-07 19:35:00|8972.3|8970.8|8972.8|8970.4|8972.9|8970.9|8972.1|8970.3|61
1623094800000|2021-06-07 19:40:00|8972.9|8970.5|8972.9|8970.5|8973|8971|8972.2|8970.3|77
1623095100000|2021-06-07 19:45:00|8973|8970.6|8973|8971.5|8973.3|8971.5|8971.6|8970.1|94
1623095400000|2021-06-07 19:50:00|8972.9|8971.4|8973.3|8971.8|8973.8|8971.9|8972.4|8970.7|157
1623095700000|2021-06-07 19:55:00|8973.2|8971.7|8973.2|8971.7|8973.7|8971.9|8972.9|8971.1|146
1623096000000|2021-06-07 20:00:00|8973.3|8971.8|8974.5|8972.1|8974.6|8972.7|8973.1|8971.2|170
1623096300000|2021-06-07 20:05:00|8974.6|8972.2|8974|8972.5|8974.7|8972.7|8974|8972|90
1623096600000|2021-06-07 20:10:00|8974.6|8972.2|8974|8972.5|8974.7|8972.7|8973.8|8971.9|107
1623096900000|2021-06-07 20:15:00|8974.1|8972.6|8974.2|8972.7|8974.7|8972.8|8973.9|8972.1|80
1623097200000|2021-06-07 20:20:00|8974.1|8972.6|8975.4|8973|8975.5|8973.5|8974|8972.1|95
1623097500000|2021-06-07 20:25:00|8975.9|8973.5|8976|8974.5|8976.5|8974.5|8975.6|8973.4|85
1623097800000|2021-06-07 20:30:00|8975.9|8974.4|8975.7|8974.2|8976.4|8974.5|8975.6|8973.7|82
1623098100000|2021-06-07 20:35:00|8975.8|8974.3|8976.9|8974.5|8977.2|8975|8975.6|8973.7|116
1623098400000|2021-06-07 20:40:00|8976.8|8974.4|8976.2|8973.8|8977.1|8975.1|8975.5|8973.6|106
1623098700000|2021-06-07 20:45:00|8976.1|8973.7|8976.3|8973.9|8976.4|8974.5|8975.7|8973.6|93
1623099000000|2021-06-07 20:50:00|8976.2|8973.8|8976.4|8974|8976.7|8974.8|8975.6|8973.6|191
1623099300000|2021-06-07 20:55:00|8976.6|8974.2|8977.4|8975|8979.1|8976.2|8976.5|8974.1|320
1623099600000|2021-06-07 21:00:00|8978.5|8975.7|8978.9|8973.9|8981|8976|8978.5|8973.9|41
1623099900000|2021-06-07 21:05:00|8978.6|8973.7|8979.8|8974.8|8981.5|8976.5|8977.8|8973.6|131
1623100200000|2021-06-07 21:10:00|8979.9|8975|8980.2|8975.2|8984.4|8979.4|8978.2|8973.9|119
1623100500000|2021-06-07 21:15:00|8980.8|8975.8|8979.6|8974.6|8981|8976|8979|8974.4|99
1623100800000|2021-06-07 21:20:00|8979.8|8974.8|8980|8975|8981.6|8976.6|8979.4|8974.4|55
1623101100000|2021-06-07 21:25:00|8979.9|8974.9|8979.4|8974.4|8980.1|8975.2|8979.4|8974.4|39
1623101400000|2021-06-07 21:30:00|8979|8974|8975.7|8970.7|8979|8974|8973.7|8968.7|289
1623101700000|2021-06-07 21:35:00|8975.8|8970.8|8975.9|8970.9|8978.8|8973.8|8973.2|8968.2|503
1623102000000|2021-06-07 21:40:00|8976|8971|8974.7|8969.7|8977|8972|8973.6|8968.6|244
1623102300000|2021-06-07 21:45:00|8975.4|8970.4|8978.3|8973.3|8980.8|8975.8|8974.8|8969.8|407
1623102600000|2021-06-07 21:50:00|8978.2|8973.2|8978|8973|8980.8|8975.8|8977.6|8972.6|211
1623102900000|2021-06-07 21:55:00|8983.2|8978.2|8979.2|8974.2|8983.2|8978.2|8977|8972|202
1623103200000|2021-06-07 22:00:00|8979.1|8974.1|8976.1|8972.7|8979.1|8974.1|8974.7|8970.8|406
1623103500000|2021-06-07 22:05:00|8976|8972.8|8976.3|8972.7|8977.7|8973.3|8975.4|8971.8|305
1623103800000|2021-06-07 22:10:00|8976.4|8972.5|8975.8|8972.8|8977.3|8973.6|8975.5|8972|404
1623104100000|2021-06-07 22:15:00|8975.9|8972.7|8976.3|8973.2|8978.1|8974|8975.6|8972.2|363
1623104400000|2021-06-07 22:20:00|8976.2|8973.1|8976.2|8973.8|8976.8|8974.3|8975.6|8972.8|191
1623104700000|2021-06-07 22:25:00|8976.1|8973.7|8975.9|8973.5|8977.1|8974.3|8975.5|8972.6|168
1623105000000|2021-06-07 22:30:00|8975.8|8973.4|8975.8|8973.4|8977.5|8974.1|8975.6|8973.2|164
1623105300000|2021-06-07 22:35:00|8976.2|8973.8|8975.6|8973.2|8976.5|8974.1|8975|8972.6|143
1623105600000|2021-06-07 22:40:00|8975.5|8973.1|8976.1|8973.7|8976.4|8974.2|8974.6|8972.7|107
1623105900000|2021-06-07 22:45:00|8976|8973.6|8977.8|8975.4|8977.8|8975.4|8976|8973.6|87
1623106200000|2021-06-07 22:50:00|8977.5|8975.1|8976.1|8973.7|8977.6|8975.2|8975.5|8973.5|162
1623106500000|2021-06-07 22:55:00|8976|8973.6|8977|8974.6|8977.2|8974.8|8975.5|8973.6|98
1623106800000|2021-06-07 23:00:00|8976.9|8974.5|8976.9|8974.5|8977.2|8975.2|8975.7|8973.5|433
1623107100000|2021-06-07 23:05:00|8977|8974.6|8977.8|8975.4|8978.1|8975.7|8976.6|8974.2|380
1623107400000|2021-06-07 23:10:00|8977.9|8975.5|8977.8|8975.4|8978|8975.9|8977.1|8975.1|334
1623107700000|2021-06-07 23:15:00|8977.7|8975.3|8977.9|8975.5|8978|8975.9|8977.2|8975.1|270
1623108000000|2021-06-07 23:20:00|8977.8|8975.4|8977.7|8975.3|8977.9|8975.9|8977.1|8975.2|221
1623108300000|2021-06-07 23:25:00|8977.8|8975.4|8977.8|8975.4|8977.9|8975.9|8977.2|8975.2|174
1623108600000|2021-06-07 23:30:00|8977.9|8975.5|8977.8|8975.4|8977.9|8975.9|8977.2|8975.1|151
1623108900000|2021-06-07 23:35:00|8977.7|8975.3|8977.3|8975.8|8977.9|8975.8|8977.2|8975.2|211
1623109200000|2021-06-07 23:40:00|8977.2|8975.7|8977.8|8975.4|8978.1|8975.9|8977.2|8975.2|292
1623109500000|2021-06-07 23:45:00|8977.9|8975.5|8978.1|8975.7|8978.4|8976|8977|8975.1|159
1623109800000|2021-06-07 23:50:00|8978.2|8975.8|8978.4|8976|8978.7|8976.8|8977.7|8975.7|172
1623110100000|2021-06-07 23:55:00|8978.5|8976.1|8978.1|8976.6|8979.2|8977.1|8977.6|8975.2|180
1623110400000|2021-06-08 00:00:00|8978.4|8976.9|8976.2|8974.7|8979|8977.2|8975.3|8973.3|383
1623110700000|2021-06-08 00:05:00|8976.1|8974.6|8975.4|8973.9|8976.8|8974.9|8975.2|8973.7|190
1623111000000|2021-06-08 00:10:00|8975.5|8974|8975.6|8974.1|8976|8974.4|8974.3|8972.8|157
1623111300000|2021-06-08 00:15:00|8975.5|8974|8976.1|8974.6|8976.9|8975|8975.3|8973.8|167
1623111600000|2021-06-08 00:20:00|8976.2|8974.7|8977.6|8975.2|8977.6|8975.8|8975.1|8973.2|151
1623111900000|2021-06-08 00:25:00|8977.5|8975.1|8979.3|8977.8|8980|8978.2|8977.3|8975.1|302
1623112200000|2021-06-08 00:30:00|8979.7|8977.3|8978.6|8977.1|8979.9|8978|8978.5|8976.5|179
1623112500000|2021-06-08 00:35:00|8978.7|8977.2|8979.2|8976.8|8979.9|8978|8977.7|8975.9|213
1623112800000|2021-06-08 00:40:00|8979.1|8976.7|8979.7|8978.2|8981|8979|8978.6|8976.6|220
1623113100000|2021-06-08 00:45:00|8979.6|8978.1|8980.3|8978.8|8980.9|8979|8979.6|8978.1|87
1623113400000|2021-06-08 00:50:00|8980.2|8978.7|8981.6|8979.2|8981.7|8979.9|8980.2|8978.7|255
1623113700000|2021-06-08 00:55:00|8981.5|8979.1|8979.9|8977.5|8982.3|8979.9|8979.9|8977.5|221
1623114000000|2021-06-08 01:00:00|8979.8|8977.4|8977.6|8975.2|8980.9|8978.8|8977|8975|291
1623114300000|2021-06-08 01:05:00|8977.5|8975.1|8976.5|8974.1|8977.6|8975.5|8976.2|8973.9|213
1623114600000|2021-06-08 01:10:00|8976.4|8974|8976.5|8974.1|8976.8|8975.1|8975.9|8973.9|161
1623114900000|2021-06-08 01:15:00|8976.4|8974|8975.4|8973.9|8976.5|8974.7|8975.1|8973.1|323
1623115200000|2021-06-08 01:20:00|8975.9|8973.5|8976.2|8974.7|8976.7|8974.8|8975.2|8973.3|436
1623115500000|2021-06-08 01:25:00|8976.3|8974.8|8976.1|8974.6|8977.1|8975.5|8975.8|8974|290
1623115800000|2021-06-08 01:30:00|8976|8974.5|8976.1|8974.6|8977.4|8975.4|8975.4|8973.5|230
1623116100000|2021-06-08 01:35:00|8976|8974.5|8977.8|8976.3|8978.8|8976.9|8975.9|8974.2|223
1623116400000|2021-06-08 01:40:00|8977.7|8976.2|8976.9|8975.4|8978.2|8976.3|8976.7|8974.9|171
1623116700000|2021-06-08 01:45:00|8977|8975.5|8976|8974.5|8977.5|8975.8|8975.8|8974.2|180
1623117000000|2021-06-08 01:50:00|8975.9|8974.4|8973.8|8972.3|8975.9|8974.4|8973.7|8971.7|290
1623117300000|2021-06-08 01:55:00|8973.7|8972.2|8976.2|8974.7|8976.7|8974.8|8973.7|8971.8|236
1623117600000|2021-06-08 02:00:00|8976.1|8974.6|8976|8974.5|8977|8975.3|8975.7|8974.1|248
1623117900000|2021-06-08 02:05:00|8976.1|8974.6|8974.4|8972.9|8976.5|8974.7|8974.2|8972.4|257
1623118200000|2021-06-08 02:10:00|8974.3|8972.8|8973.9|8972.4|8975|8973.1|8973.6|8971.7|185
1623118500000|2021-06-08 02:15:00|8974|8972.5|8975.2|8973.7|8975.4|8973.9|8973.7|8972.2|145
1623118800000|2021-06-08 02:20:00|8975.1|8973.6|8974.6|8973.1|8976.7|8974.9|8974.4|8972.5|200
1623119100000|2021-06-08 02:25:00|8974.5|8973|8976|8974.5|8976.6|8974.8|8974.4|8972.8|216
1623119400000|2021-06-08 02:30:00|8976.1|8974.6|8976.2|8974.7|8976.5|8975|8975.3|8973.8|249
1623119700000|2021-06-08 02:35:00|8976.3|8974.8|8976.4|8974.9|8976.8|8974.9|8975.2|8973.7|316
1623120000000|2021-06-08 02:40:00|8976.3|8974.8|8975.3|8973.8|8976.8|8974.8|8974.9|8973.2|286
1623120300000|2021-06-08 02:45:00|8975.4|8973.9|8975.3|8973.8|8975.9|8973.9|8974.4|8972.6|149
1623120600000|2021-06-08 02:50:00|8975.2|8973.7|8976.5|8975|8976.7|8975.1|8974.5|8972.5|348
1623120900000|2021-06-08 02:55:00|8976.4|8974.9|8976|8974.5|8977.1|8975.1|8975.3|8973.4|342
1623121200000|2021-06-08 03:00:00|8976.2|8974.7|8977.4|8975.9|8977.6|8976|8975.6|8973.8|376
1623121500000|2021-06-08 03:05:00|8977.2|8975.7|8977.6|8976.1|8978|8976.2|8976.7|8974.7|188
1623121800000|2021-06-08 03:10:00|8977.7|8976.2|8978|8976.5|8979.4|8977.4|8977.7|8975.7|253
1623122100000|2021-06-08 03:15:00|8977.9|8976.4|8978.3|8975.9|8979.1|8977.2|8977.2|8975.6|258
1623122400000|2021-06-08 03:20:00|8978|8975.6|8978.1|8975.7|8979.1|8977.2|8977.6|8975.6|217
1623122700000|2021-06-08 03:25:00|8978.2|8975.8|8978.3|8976.8|8978.7|8977.2|8977.6|8975.6|152
1623123000000|2021-06-08 03:30:00|8978.6|8977.1|8977.8|8976.3|8979|8977.1|8977.6|8975.8|227
1623123300000|2021-06-08 03:35:00|8978.3|8975.9|8978.3|8976.8|8979|8977.3|8977.7|8975.8|351
1623123600000|2021-06-08 03:40:00|8978.4|8976.9|8978.5|8976.1|8979|8977|8977.9|8975.8|199
1623123900000|2021-06-08 03:45:00|8978.6|8976.2|8979.1|8976.7|8979.2|8977.3|8977.9|8975.8|183
1623124200000|2021-06-08 03:50:00|8979|8976.6|8979.5|8978|8980.5|8978.6|8977.8|8976.3|250
1623124500000|2021-06-08 03:55:00|8979.6|8978.1|8980.1|8977.7|8980.6|8978.5|8978.6|8976.6|305
1623124800000|2021-06-08 04:00:00|8980.2|8977.8|8979.9|8978.4|8980.8|8979|8979.4|8977.6|261
1623125100000|2021-06-08 04:05:00|8979.8|8978.3|8981.1|8979.6|8981.8|8980|8979.8|8978.3|162
1623125400000|2021-06-08 04:10:00|8981.2|8979.7|8981.6|8979.2|8981.7|8979.8|8981|8979.1|123
1623125700000|2021-06-08 04:15:00|8981.2|8979.7|8979.6|8978.1|8981.3|8979.8|8979|8977.2|94
1623126000000|2021-06-08 04:20:00|8979.5|8978|8980.3|8978.8|8980.4|8978.9|8979.4|8977.9|81
1623126300000|2021-06-08 04:25:00|8980.4|8978.9|8980.3|8978.8|8981.4|8979.9|8980.2|8978.3|141
1623126600000|2021-06-08 04:30:00|8980.4|8978.9|8980.3|8978.8|8981.5|8979.8|8980.1|8978.3|215
1623126900000|2021-06-08 04:35:00|8980.4|8978.9|8980.2|8978.7|8981|8979|8980.2|8978.3|132
1623127200000|2021-06-08 04:40:00|8980.3|8978.8|8979.4|8977.9|8980.7|8979.2|8979|8977.2|136
1623127500000|2021-06-08 04:45:00|8979.3|8977.8|8979.4|8977.9|8980.2|8978.2|8979.3|8977.4|144
1623127800000|2021-06-08 04:50:00|8979.5|8978|8980.1|8978.6|8980.7|8978.9|8979.2|8977.2|208
1623128100000|2021-06-08 04:55:00|8980.2|8978.7|8979.4|8977.9|8980.2|8978.7|8979.2|8977.3|116
1623128400000|2021-06-08 05:00:00|8979.5|8978|8978.8|8977.3|8980|8978.5|8978.5|8977|157
1623128700000|2021-06-08 05:05:00|8978.9|8977.4|8978.3|8976.8|8978.9|8977.4|8978|8976.3|126
1623129000000|2021-06-08 05:10:00|8978.2|8976.7|8977.9|8976.4|8978.4|8976.7|8977.5|8975.6|156
1623129300000|2021-06-08 05:15:00|8978|8976.5|8977.9|8976.4|8978.6|8976.6|8977.7|8975.9|141
1623129600000|2021-06-08 05:20:00|8978|8976.5|8978|8976.5|8978.8|8977|8977.8|8976|136
1623129900000|2021-06-08 05:25:00|8978.1|8976.6|8979.1|8976.7|8979.3|8977.4|8977.8|8976.1|165
1623130200000|2021-06-08 05:30:00|8979.2|8976.8|8979.5|8978|8979.9|8978.4|8978.6|8976.8|198
1623130500000|2021-06-08 05:35:00|8979.6|8978.1|8980.7|8979.2|8981.6|8979.7|8978.5|8976.6|191
1623130800000|2021-06-08 05:40:00|8980.8|8979.3|8980.3|8978.8|8980.9|8979.3|8980.2|8978.3|92
1623131100000|2021-06-08 05:45:00|8980.4|8978.9|8982|8980.5|8983|8981.1|8980.4|8978.9|168
1623131400000|2021-06-08 05:50:00|8981.9|8980.4|8982.5|8980.1|8982.5|8980.8|8980.8|8978.8|178
1623131700000|2021-06-08 05:55:00|8982|8980.5|8982.3|8979.9|8983.4|8981.4|8981.9|8979.9|180
1623132000000|2021-06-08 06:00:00|8982.2|8979.8|8979.1|8977.6|8982.6|8980.5|8979.1|8977.3|286
1623132300000|2021-06-08 06:05:00|8979.2|8977.7|8978.2|8975.8|8979.4|8977.7|8976.3|8973.9|280
1623132600000|2021-06-08 06:10:00|8978.1|8975.7|8980.1|8978.6|8980.7|8978.8|8977|8974.9|243
1623132900000|2021-06-08 06:15:00|8980|8978.5|8979.3|8977.8|8981.4|8979.7|8978.3|8976.4|274
1623133200000|2021-06-08 06:20:00|8979.2|8977.7|8982|8980.5|8982.4|8980.5|8979.2|8977.7|249
1623133500000|2021-06-08 06:25:00|8981.9|8980.4|8981.5|8980|8983.4|8981.3|8981.3|8979.4|258
1623133800000|2021-06-08 06:30:00|8981.4|8979.9|8981.3|8979.8|8981.9|8980.4|8980.7|8979.2|223
1623134100000|2021-06-08 06:35:00|8981.2|8979.7|8980.3|8978.8|8981.5|8980|8978.5|8977|225
1623134400000|2021-06-08 06:40:00|8980.2|8978.7|8979.4|8977.9|8980.2|8978.7|8977.6|8976.1|289
1623134700000|2021-06-08 06:45:00|8979.5|8978|8980.3|8978.8|8982.8|8981.3|8979.3|8977.8|259
1623135000000|2021-06-08 06:50:00|8980.4|8978.9|8982|8980.5|8982.1|8980.6|8980.1|8978.6|174
1623135300000|2021-06-08 06:55:00|8981.9|8980.4|8983.3|8981.8|8983.6|8982.1|8981.8|8979.9|179
1623135600000|2021-06-08 07:00:00|8982.8|8981.3|8978.3|8976.8|8983.1|8981.3|8978.2|8976.4|396
1623135900000|2021-06-08 07:05:00|8978.2|8976.7|8978.7|8977.2|8979.9|8977.9|8976.7|8974.8|299
1623136200000|2021-06-08 07:10:00|8978.6|8977.1|8980.3|8977.9|8980.4|8978.7|8978|8976.5|276
1623136500000|2021-06-08 07:15:00|8980|8978.5|8986.4|8984.9|8987.3|8985.5|8980|8978.5|450
1623136800000|2021-06-08 07:20:00|8986.5|8985|8988.9|8986.5|8989|8987.1|8984.9|8983.4|365
1623137100000|2021-06-08 07:25:00|8988.8|8986.4|8986.5|8985|8990.7|8988.7|8985.7|8984.2|479
1623137400000|2021-06-08 07:30:00|8986.6|8985.1|8984.5|8983|8987.4|8985.9|8982|8980.2|478
1623137700000|2021-06-08 07:35:00|8984.4|8982.9|8984.1|8982.6|8986.4|8984.9|8982.5|8980.9|381
1623138000000|2021-06-08 07:40:00|8984|8982.5|8982.1|8979.7|8984.2|8982.5|8981.5|8979.4|371
1623138300000|2021-06-08 07:45:00|8982|8979.6|8980.5|8978.1|8982.4|8980.4|8979.9|8978|365
1623138600000|2021-06-08 07:50:00|8980|8978.5|8982.6|8981.1|8982.7|8981.2|8979.4|8977.6|338
1623138900000|2021-06-08 07:55:00|8982.5|8981|8982.7|8981.2|8983.9|8982|8981.6|8979.7|365
1623139200000|2021-06-08 08:00:00|8982.6|8981.1|8982.7|8981.2|8983.8|8982|8980.6|8978.8|461
1623139500000|2021-06-08 08:05:00|8982.6|8981.1|8982.1|8980.6|8985.5|8983.8|8981.6|8979.9|406
1623139800000|2021-06-08 08:10:00|8982.2|8980.7|8982.6|8981.1|8985.3|8983.6|8981.2|8979.1|389
1623140100000|2021-06-08 08:15:00|8982.5|8981|8983.2|8981.7|8984|8982|8981.6|8979.8|276
1623140400000|2021-06-08 08:20:00|8983.1|8981.6|8983.4|8981.9|8984.7|8982.8|8981.9|8980.3|294
1623140700000|2021-06-08 08:25:00|8983.5|8982|8979.2|8976.8|8985.9|8984.4|8977.8|8975.8|486
1623141000000|2021-06-08 08:30:00|8979.1|8976.7|8977.4|8975.9|8979.5|8978|8976.3|8974.8|405
1623141300000|2021-06-08 08:35:00|8977.3|8975.8|8977.1|8975.6|8978|8976.5|8975|8973.3|293
1623141600000|2021-06-08 08:40:00|8977|8975.5|8973.6|8972.1|8977.2|8975.5|8973.3|8971.4|380
1623141900000|2021-06-08 08:45:00|8973.5|8972|8971.9|8970.4|8974.7|8973|8971.1|8969.4|436
1623142200000|2021-06-08 08:50:00|8972|8970.5|8969.4|8967.9|8972|8970.5|8968.1|8966.6|314
1623142500000|2021-06-08 08:55:00|8969.2|8967.7|8970.8|8968.4|8970.9|8968.5|8967.8|8966.1|266
1623142800000|2021-06-08 09:00:00|8971.2|8968.8|8966.6|8965.1|8971.7|8969.3|8966|8963.6|445
1623143100000|2021-06-08 09:05:00|8966.5|8965|8968.1|8966.6|8969.5|8967.2|8966|8964.1|354
1623143400000|2021-06-08 09:10:00|8968|8966.5|8968.2|8966.7|8969.2|8967.3|8967.6|8965.7|332
1623143700000|2021-06-08 09:15:00|8968.3|8966.8|8972.2|8970.7|8973|8971.1|8967.2|8965.4|359
1623144000000|2021-06-08 09:20:00|8972|8970.5|8969.4|8967.9|8973.6|8971.7|8968.6|8967|307
1623144300000|2021-06-08 09:25:00|8969.3|8967.8|8969.3|8967.8|8970.7|8969.2|8968.8|8966.8|300
1623144600000|2021-06-08 09:30:00|8969.4|8967|8967.4|8965.9|8969.8|8968.1|8967.2|8965.2|297
1623144900000|2021-06-08 09:35:00|8967.5|8966|8968.2|8966.7|8968.9|8967.4|8966.5|8965|234
1623145200000|2021-06-08 09:40:00|8968.3|8966.8|8971.4|8969.9|8971.7|8969.9|8967.9|8966.4|210
1623145500000|2021-06-08 09:45:00|8971.3|8969.8|8971.5|8970|8971.8|8970|8969.3|8967.7|227
1623145800000|2021-06-08 09:50:00|8971.4|8969.9|8971.1|8969.6|8974.2|8972.1|8971.1|8969|216
1623146100000|2021-06-08 09:55:00|8971.3|8969.8|8970.7|8969.2|8973.9|8972|8970.6|8968.9|266
1623146400000|2021-06-08 10:00:00|8970.8|8969.3|8973|8971.5|8973.4|8971.6|8970.4|8968.4|241
1623146700000|2021-06-08 10:05:00|8973.1|8971.6|8969.7|8968.2|8973.1|8971.6|8969.5|8968|206
1623147000000|2021-06-08 10:10:00|8969.8|8968.3|8966.5|8965|8969.9|8968.4|8966.1|8964.1|390
1623147300000|2021-06-08 10:15:00|8966.4|8964.9|8967|8964.6|8967.4|8965.9|8961.6|8959.2|617
1623147600000|2021-06-08 10:20:00|8967.1|8964.7|8966.6|8965.1|8967.2|8965.6|8964.9|8963.2|368
1623147900000|2021-06-08 10:25:00|8966.5|8965|8966.7|8965.2|8968.8|8967|8966.4|8964.4|405
1623148200000|2021-06-08 10:30:00|8966.5|8965|8967.8|8965.4|8967.9|8965.9|8963.5|8961.4|462
1623148500000|2021-06-08 10:35:00|8967.7|8965.3|8966.4|8964.9|8968.4|8966.5|8964.8|8963|460
1623148800000|2021-06-08 10:40:00|8966.5|8965|8966.3|8964.8|8967.3|8965.2|8964.9|8963.4|315
1623149100000|2021-06-08 10:45:00|8966.2|8964.7|8965.6|8964.1|8966.8|8965.2|8965.5|8963.7|237
1623149400000|2021-06-08 10:50:00|8965.7|8964.2|8962.7|8961.2|8965.7|8964.2|8962.7|8961|334
1623149700000|2021-06-08 10:55:00|8962.6|8961.1|8964.8|8963.3|8965.4|8963.6|8962.6|8960.6|305
1623150000000|2021-06-08 11:00:00|8964.9|8963.4|8963.3|8961.8|8966.1|8964.6|8963.1|8961.5|288
1623150300000|2021-06-08 11:05:00|8963.2|8961.7|8963.7|8962.2|8964.9|8963.4|8962.9|8961.3|317
1623150600000|2021-06-08 11:10:00|8963.6|8962.1|8961.8|8960.3|8964.7|8962.8|8961.6|8960.1|327
1623150900000|2021-06-08 11:15:00|8961.7|8960.2|8962.3|8960.8|8963.3|8961.4|8961.7|8960.2|169
1623151200000|2021-06-08 11:20:00|8962.4|8960.9|8963.5|8962|8964.5|8962.6|8962|8960.5|256
1623151500000|2021-06-08 11:25:00|8963.4|8961.9|8965.8|8964.3|8965.8|8964.3|8963.2|8961.7|234
1623151800000|2021-06-08 11:30:00|8965.7|8964.2|8964.7|8963.2|8966.3|8964.2|8962.8|8961.3|326
1623152100000|2021-06-08 11:35:00|8964.6|8963.1|8966.3|8964.8|8967.3|8965.8|8964.6|8962.8|269
1623152400000|2021-06-08 11:40:00|8966.2|8964.7|8961.5|8960|8966.2|8964.7|8961.1|8959.6|330
1623152700000|2021-06-08 11:45:00|8961.6|8960.1|8963.2|8961.7|8963.7|8961.9|8961.1|8959.6|245
1623153000000|2021-06-08 11:50:00|8963.1|8961.6|8963.3|8961.8|8963.3|8961.8|8960.8|8959.3|290
1623153300000|2021-06-08 11:55:00|8963.2|8961.7|8962.5|8961|8963.9|8962.4|8960.8|8959.3|326
1623153600000|2021-06-08 12:00:00|8962.4|8960.9|8961.8|8960.3|8963|8961.5|8960.9|8959.4|287
1623153900000|2021-06-08 12:05:00|8961.7|8960.2|8962.5|8961|8963.7|8961.9|8961|8959.5|327
1623154200000|2021-06-08 12:10:00|8962.4|8960.9|8960.1|8958.6|8962.6|8961.1|8960|8958.5|209
1623154500000|2021-06-08 12:15:00|8960.6|8959.1|8959.9|8958.4|8961.9|8960.3|8959.8|8958.3|342
1623154800000|2021-06-08 12:20:00|8960|8958.5|8959.1|8957.6|8961.5|8960|8959.1|8957.2|367
1623155100000|2021-06-08 12:25:00|8959.2|8957.7|8958|8955.6|8960.3|8958.5|8956.8|8954.7|377
1623155400000|2021-06-08 12:30:00|8958.1|8955.7|8955.8|8954.3|8958.1|8956.4|8954.4|8952.3|579
1623155700000|2021-06-08 12:35:00|8955.9|8954.4|8954.9|8953.4|8956.9|8955.1|8952.5|8950.7|775
1623156000000|2021-06-08 12:40:00|8954.8|8953.3|8959.6|8958.1|8959.7|8958.2|8953.8|8952.3|529
1623156300000|2021-06-08 12:45:00|8959.5|8958|8963.4|8961.9|8965.5|8964|8957.9|8955.9|571
1623156600000|2021-06-08 12:50:00|8963.3|8961.8|8962.5|8961|8966.7|8965.2|8961.6|8959.8|688
1623156900000|2021-06-08 12:55:00|8962.6|8961.1|8964.3|8962.8|8966.2|8964.5|8960.7|8959.1|629
1623157200000|2021-06-08 13:00:00|8964.6|8963.1|8960.9|8959.4|8964.9|8963.4|8960.7|8958.7|662
1623157500000|2021-06-08 13:05:00|8960.8|8959.3|8963.2|8961.7|8963.4|8961.7|8959.4|8957.9|425
1623157800000|2021-06-08 13:10:00|8963.3|8961.8|8961.1|8959.6|8963.4|8961.8|8959.1|8957.6|517
1623158100000|2021-06-08 13:15:00|8961.2|8959.7|8960.6|8959.1|8962.2|8960.3|8958.5|8956.8|545
1623158400000|2021-06-08 13:20:00|8960.7|8959.2|8960.3|8958.8|8962.7|8960.7|8959.2|8957.2|479
1623158700000|2021-06-08 13:25:00|8960.2|8958.7|8966.5|8965|8966.9|8965|8959.8|8957.8|411
1623159000000|2021-06-08 13:30:00|8966.4|8964.9|8969.4|8967.9|8971|8969.2|8964.9|8962.5|586
1623159300000|2021-06-08 13:35:00|8969.5|8968|8970.9|8968.5|8974|8971.7|8968.4|8966.8|671
1623159600000|2021-06-08 13:40:00|8970.8|8968.4|8969.3|8966.9|8971.7|8969.4|8967.5|8965.4|793
1623159900000|2021-06-08 13:45:00|8969.5|8967.1|8965.5|8964|8971|8969.2|8964.8|8963|599
1623160200000|2021-06-08 13:50:00|8965.4|8963.9|8966.9|8964.5|8968.7|8966.8|8964.7|8962.6|620
1623160500000|2021-06-08 13:55:00|8966.8|8964.4|8964.1|8961.7|8967.5|8965.9|8961.5|8959.2|871
1623160800000|2021-06-08 14:00:00|8963.4|8961.9|8964|8962.5|8966.1|8964.3|8960.1|8958.2|868
1623161100000|2021-06-08 14:05:00|8963.9|8962.4|8960.3|8957.9|8964.8|8962.9|8958.9|8957.1|589
1623161400000|2021-06-08 14:10:00|8960.4|8958|8961.2|8958.8|8961.4|8959.6|8958.4|8956.7|634
1623161700000|2021-06-08 14:15:00|8961|8958.6|8963.3|8961.8|8964.5|8962.5|8958.6|8957.1|500
1623162000000|2021-06-08 14:20:00|8963.4|8961.9|8967|8965.5|8968.1|8966.2|8962.8|8960.7|523
1623162300000|2021-06-08 14:25:00|8966.6|8965.1|8969.3|8966.9|8969.8|8967.7|8966.2|8964.3|485
1623162600000|2021-06-08 14:30:00|8968.9|8967.4|8967.3|8964.9|8970.4|8968.9|8965.6|8963.6|545
1623162900000|2021-06-08 14:35:00|8967|8965.5|8966.7|8964.3|8968.8|8967|8965.7|8963.3|407
1623163200000|2021-06-08 14:40:00|8966.6|8964.2|8962.9|8961.4|8966.7|8964.3|8961.5|8959.5|569
1623163500000|2021-06-08 14:45:00|8963|8961.5|8960.6|8958.2|8964.3|8962.2|8959.1|8957.2|580
1623163800000|2021-06-08 14:50:00|8960.7|8958.3|8956.7|8955.2|8961.3|8959.4|8955.1|8953.3|665
1623164100000|2021-06-08 14:55:00|8956.8|8955.3|8961.4|8959.9|8963|8961.2|8954.7|8952.3|765
1623164400000|2021-06-08 15:00:00|8961.5|8960|8963.1|8961.6|8963.7|8961.7|8960|8958|623
1623164700000|2021-06-08 15:05:00|8963|8961.5|8961.3|8958.9|8963.8|8961.7|8959.9|8958.1|373
1623165000000|2021-06-08 15:10:00|8961.4|8959|8963.7|8962.2|8963.9|8962.4|8960.9|8958.9|356
1623165300000|2021-06-08 15:15:00|8963.8|8962.3|8963.8|8962.3|8964.5|8963|8962|8960.5|414
1623165600000|2021-06-08 15:20:00|8963.7|8962.2|8964.5|8963|8967.1|8965.3|8963.7|8962.2|438
1623165900000|2021-06-08 15:25:00|8964.6|8963.1|8964.3|8962.8|8966.5|8964.6|8963.2|8961.7|376
1623166200000|2021-06-08 15:30:00|8964.4|8962.9|8962.9|8961.4|8965.5|8964|8962|8960.1|388
1623166500000|2021-06-08 15:35:00|8963|8961.5|8963.9|8962.4|8964.7|8962.7|8962.6|8960.9|320
1623166800000|2021-06-08 15:40:00|8964|8962.5|8964.6|8963.1|8965.2|8963.1|8962.9|8961.2|275
1623167100000|2021-06-08 15:45:00|8964.7|8963.2|8964.6|8963.1|8966.1|8964.6|8964.1|8962.6|265
1623167400000|2021-06-08 15:50:00|8964.7|8963.2|8966|8963.6|8966.2|8964.1|8964.1|8962.6|268
1623167700000|2021-06-08 15:55:00|8966.1|8963.7|8965|8963.5|8966.1|8964.1|8964.2|8962.2|259
1623168000000|2021-06-08 16:00:00|8965.1|8963.6|8965.6|8963.2|8966.8|8964.7|8964.9|8963|301
1623168300000|2021-06-08 16:05:00|8965.5|8963.1|8964.6|8963.1|8965.9|8964|8964.4|8962.5|261
1623168600000|2021-06-08 16:10:00|8964.7|8963.2|8965.2|8962.8|8965.8|8963.9|8964.1|8962.2|269
1623168900000|2021-06-08 16:15:00|8965.4|8963|8964.6|8963.1|8965.8|8964|8964.2|8962.2|233
1623169200000|2021-06-08 16:20:00|8964.5|8963|8964.6|8963.1|8966|8964.2|8964.5|8962.6|262
1623169500000|2021-06-08 16:25:00|8964.7|8963.2|8965.2|8963.7|8965.8|8964|8964.5|8962.7|268
1623169800000|2021-06-08 16:30:00|8965.1|8963.6|8964.6|8963.1|8965.5|8963.9|8964.3|8962.5|190
1623170100000|2021-06-08 16:35:00|8964.8|8963.3|8965|8963.5|8966|8964.1|8964.5|8962.6|199
1623170400000|2021-06-08 16:40:00|8965.1|8963.6|8965.2|8963.7|8966.1|8964.2|8964.5|8962.6|234
1623170700000|2021-06-08 16:45:00|8965.3|8963.8|8967|8965.5|8967.7|8965.7|8965.3|8963.2|270
1623171000000|2021-06-08 16:50:00|8966.9|8965.4|8965.8|8964.3|8967.5|8965.6|8965.7|8963.8|177
1623171300000|2021-06-08 16:55:00|8965.9|8964.4|8967.9|8966.4|8968.4|8966.6|8965.7|8963.8|235
1623171600000|2021-06-08 17:00:00|8967.8|8966.3|8968.8|8967.3|8969.6|8967.5|8967.7|8965.7|281
1623171900000|2021-06-08 17:05:00|8968.7|8967.2|8968.8|8967.3|8970.6|8968.6|8968|8966.2|182
1623172200000|2021-06-08 17:10:00|8968.7|8967.2|8968.5|8967|8969.9|8968.1|8968.3|8966.8|216
1623172500000|2021-06-08 17:15:00|8968.6|8967.1|8969.5|8968|8969.9|8968.2|8968.1|8966.5|187
1623172800000|2021-06-08 17:20:00|8969.3|8967.8|8969.2|8967.7|8970|8968.1|8968.5|8966.6|275
1623173100000|2021-06-08 17:25:00|8969.1|8967.6|8969.9|8967.5|8970.6|8969|8968.8|8966.7|339
1623173400000|2021-06-08 17:30:00|8969.8|8967.4|8969.9|8968.4|8970.4|8968.9|8967.8|8965.8|283
1623173700000|2021-06-08 17:35:00|8970|8968.5|8970.2|8968.7|8971|8969|8969.8|8967.9|133
1623174000000|2021-06-08 17:40:00|8970.3|8968.8|8969.8|8968.3|8971.1|8969.1|8969.4|8967.9|111
1623174300000|2021-06-08 17:45:00|8969.7|8968.2|8969.8|8968.3|8970.9|8969|8969.6|8967.8|179
1623174600000|2021-06-08 17:50:00|8969.7|8968.2|8969.6|8968.1|8970.8|8969|8969.5|8967.6|144
1623174900000|2021-06-08 17:55:00|8969.5|8968|8968.7|8967.2|8969.9|8968.4|8968.7|8967.1|182
1623175200000|2021-06-08 18:00:00|8968.8|8967.3|8967.7|8966.2|8969.1|8967.3|8967.6|8965.7|239
1623175500000|2021-06-08 18:05:00|8967.8|8966.3|8967.7|8966.2|8968.3|8966.4|8967.6|8965.6|95
1623175800000|2021-06-08 18:10:00|8967.6|8966.1|8966.6|8965.1|8968.3|8966.3|8966.6|8964.7|177
1623176100000|2021-06-08 18:15:00|8966.7|8965.2|8967|8965.5|8967.5|8965.7|8966.2|8964.3|198
1623176400000|2021-06-08 18:20:00|8966.9|8965.4|8967|8965.5|8967.4|8965.7|8966.2|8964.5|248
1623176700000|2021-06-08 18:25:00|8966.9|8965.4|8966.8|8965.3|8967.2|8965.5|8966.2|8964.6|168
1623177000000|2021-06-08 18:30:00|8966.7|8965.2|8966.5|8965|8967.1|8965.4|8966.1|8964.1|225
1623177300000|2021-06-08 18:35:00|8966.4|8964.9|8966.8|8965.3|8967.8|8965.9|8966.4|8964.9|239
1623177600000|2021-06-08 18:40:00|8966.7|8965.2|8966.9|8965.4|8967.6|8965.8|8966.3|8964.5|216
1623177900000|2021-06-08 18:45:00|8967|8965.5|8966.3|8964.8|8967.2|8965.7|8966.2|8964.7|181
1623178200000|2021-06-08 18:50:00|8966.2|8964.7|8965.6|8963.2|8966.9|8965.4|8965.3|8963.2|205
1623178500000|2021-06-08 18:55:00|8965.7|8963.3|8963.9|8962.4|8965.7|8963.6|8963.8|8961.9|308
1623178800000|2021-06-08 19:00:00|8963.8|8962.3|8966.1|8964.6|8966.8|8965|8963.8|8962.3|254
1623179100000|2021-06-08 19:05:00|8966.2|8964.7|8966.5|8965|8967.4|8965.6|8965.8|8963.8|176
1623179400000|2021-06-08 19:10:00|8966.6|8965.1|8967.9|8966.4|8968.4|8966.5|8966.5|8964.5|205
1623179700000|2021-06-08 19:15:00|8968|8966.5|8967.3|8965.8|8968|8966.5|8967|8965.1|166
1623180000000|2021-06-08 19:20:00|8967.4|8965.9|8968.2|8966.7|8968.9|8967|8966.9|8964.9|187
1623180300000|2021-06-08 19:25:00|8968.3|8966.8|8968|8966.5|8968.6|8967.1|8967.2|8965.3|213
1623180600000|2021-06-08 19:30:00|8967.9|8966.4|8967.6|8966.1|8968.5|8966.7|8967.3|8965.4|185
1623180900000|2021-06-08 19:35:00|8967.5|8966|8969.3|8966.9|8969.4|8967.6|8967.4|8965.5|190
1623181200000|2021-06-08 19:40:00|8969.4|8967|8969.2|8966.8|8969.5|8967.8|8968.4|8966|173
1623181500000|2021-06-08 19:45:00|8969.3|8966.9|8969.3|8967.8|8970.5|8968.5|8968.8|8966.8|162
1623181800000|2021-06-08 19:50:00|8969.2|8967.7|8970.1|8967.7|8970.6|8969|8968.6|8966.7|272
1623182100000|2021-06-08 19:55:00|8970|8967.6|8969.2|8966.8|8970.1|8968.1|8968.7|8966.7|253
1623182400000|2021-06-08 20:00:00|8968.8|8967.3|8969.1|8966.7|8969.4|8967.9|8968.6|8966.6|158
1623182700000|2021-06-08 20:05:00|8969|8966.6|8968.6|8967.1|8969.3|8967.4|8968.6|8966.4|62
1623183000000|2021-06-08 20:10:00|8969|8966.6|8969.2|8966.8|8969.3|8967.3|8968.3|8966.2|133
1623183300000|2021-06-08 20:15:00|8969.1|8966.7|8968.7|8967.2|8969.2|8967.4|8968.6|8966.5|74
1623183600000|2021-06-08 20:20:00|8969.1|8966.7|8968.8|8967.3|8969.4|8967.4|8968.6|8966.6|73
1623183900000|2021-06-08 20:25:00|8969.3|8966.9|8969.3|8967.8|8969.8|8967.9|8968.5|8966.7|169
1623184200000|2021-06-08 20:30:00|8969.4|8967.9|8969.7|8968.2|8970.3|8968.4|8969.3|8967.2|104
1623184500000|2021-06-08 20:35:00|8969.9|8968.4|8969.5|8968|8970.2|8968.4|8969.4|8967.4|58
1623184800000|2021-06-08 20:40:00|8969.6|8968.1|8969.6|8968.1|8970|8968.1|8969.4|8967.5|47
1623185100000|2021-06-08 20:45:00|8969.5|8968|8968.9|8967.4|8970.1|8968.2|8968.8|8966.9|94
1623185400000|2021-06-08 20:50:00|8969.4|8967|8970.3|8967.9|8970.3|8967.9|8968.1|8965.7|167
1623185700000|2021-06-08 20:55:00|8970.2|8967.8|8969.8|8967.4|8970.5|8968.1|8969.4|8967|221
1623186000000|2021-06-08 21:00:00|8969.6|8967.2|8969.8|8966.7|8970.4|8967.3|8969.5|8966.2|33
1623186300000|2021-06-08 21:05:00|8970.5|8965.5|8969.3|8966.3|8970.5|8967.3|8969.1|8965.5|93
1623186600000|2021-06-08 21:10:00|8969.4|8967.2|8970.2|8966.5|8971|8967.6|8968.8|8965.8|100
1623186900000|2021-06-08 21:15:00|8969.8|8967.1|8970.5|8966.8|8970.6|8967.5|8968.8|8965.3|175
1623187200000|2021-06-08 21:20:00|8970.6|8966.1|8969.9|8966.7|8970.6|8967.3|8969.2|8965.3|109
1623187500000|2021-06-08 21:25:00|8969.4|8967|8969.2|8966.7|8970.3|8967.3|8968.5|8963.5|98
1623187800000|2021-06-08 21:30:00|8969.5|8966.2|8970.9|8965.9|8971.4|8966.4|8966.8|8961.8|227
1623188100000|2021-06-08 21:35:00|8970.6|8965.6|8971.1|8966.1|8971.9|8966.9|8967.4|8962.4|186
1623188400000|2021-06-08 21:40:00|8971.2|8966.2|8971.1|8966.1|8971.9|8966.9|8968.6|8963.6|134
1623188700000|2021-06-08 21:45:00|8971.2|8966.2|8970.7|8965.7|8971.7|8966.7|8970.2|8965.2|141
1623189000000|2021-06-08 21:50:00|8971.3|8966.3|8970.7|8965.7|8971.3|8966.3|8969|8964|128
1623189300000|2021-06-08 21:55:00|8970.5|8965.5|8970.8|8965.8|8971.3|8967|8967.9|8962.9|350
1623189600000|2021-06-08 22:00:00|8970.7|8965.7|8970.3|8967.9|8972.1|8968|8969.2|8964.2|378
1623189900000|2021-06-08 22:05:00|8970.6|8968|8970.3|8967.9|8970.9|8968.3|8969.8|8967.4|182
1623190200000|2021-06-08 22:10:00|8970.2|8967.8|8970.2|8967.8|8971.3|8968.9|8970.1|8967.7|189
1623190500000|2021-06-08 22:15:00|8970.5|8968.1|8969.9|8967.5|8970.6|8968.2|8969.6|8967.2|102
1623190800000|2021-06-08 22:20:00|8970|8967.6|8969.7|8967.3|8970.6|8968.2|8969.7|8967.3|69
1623191100000|2021-06-08 22:25:00|8970|8967.6|8969.9|8967.5|8970.5|8968.1|8969.7|8967.3|89
1623191400000|2021-06-08 22:30:00|8969.8|8967.4|8970.1|8967.7|8970.4|8968|8969.5|8967.1|124
1623191700000|2021-06-08 22:35:00|8970.2|8967.8|8970|8967.6|8970.4|8968|8969.1|8967.2|124
1623192000000|2021-06-08 22:40:00|8970.1|8967.7|8969.4|8967|8970.6|8968|8969.1|8966.7|173
1623192300000|2021-06-08 22:45:00|8969.5|8967.1|8969.5|8968|8970.5|8968.1|8969.2|8966.8|99
1623192600000|2021-06-08 22:50:00|8970.1|8967.7|8970|8967.6|8970.3|8968|8969.5|8967.5|67
1623192900000|2021-06-08 22:55:00|8969.5|8968|8970.1|8967.7|8970.3|8968|8969.4|8967.5|64
1623193200000|2021-06-08 23:00:00|8970|8967.6|8970.7|8968.3|8971.2|8969.2|8969.6|8967.6|147
1623193500000|2021-06-08 23:05:00|8970.8|8968.4|8970.8|8968.4|8971.1|8969|8970.2|8968.2|64
1623193800000|2021-06-08 23:10:00|8970.4|8968.9|8970.8|8968.4|8971|8968.9|8969.5|8967.6|125
1623194100000|2021-06-08 23:15:00|8970.9|8968.5|8969.1|8967.6|8970.9|8968.9|8969.1|8967.4|71
1623194400000|2021-06-08 23:20:00|8969.2|8967.7|8970.9|8968.5|8971|8968.9|8969|8967.2|146
1623194700000|2021-06-08 23:25:00|8970.8|8968.4|8970.4|8968.9|8970.9|8969.1|8970.1|8968.1|112
1623195000000|2021-06-08 23:30:00|8970.8|8968.4|8970.3|8968.8|8971|8969|8969.5|8967.5|110
1623195300000|2021-06-08 23:35:00|8970.4|8968.9|8970.4|8968.9|8971|8969|8970.2|8968.3|104
1623195600000|2021-06-08 23:40:00|8970.3|8968.8|8970.7|8968.3|8971|8969|8970.2|8968.2|126
1623195900000|2021-06-08 23:45:00|8970.2|8968.7|8970.4|8968.9|8971|8969.1|8970.1|8968.1|111
1623196200000|2021-06-08 23:50:00|8970.3|8968.8|8970.5|8968.1|8971.6|8969.6|8969.2|8967.3|122
1623196500000|2021-06-08 23:55:00|8970.4|8968|8970.4|8968.9|8970.9|8969|8969.4|8967.3|153
1623196800000|2021-06-09 00:00:00|8970.3|8968.8|8968.7|8967.2|8971.7|8969.6|8968|8965.6|366
1623197100000|2021-06-09 00:05:00|8969.1|8966.7|8969|8966.6|8970.1|8968.2|8968.4|8966.5|175
1623197400000|2021-06-09 00:10:00|8969.1|8966.7|8968.2|8966.7|8969.1|8967.1|8967.3|8965.5|174
1623197700000|2021-06-09 00:15:00|8968.1|8966.6|8968|8966.5|8968.6|8966.8|8967.5|8965.6|169
1623198000000|2021-06-09 00:20:00|8968.4|8966|8968.8|8967.3|8969.2|8967.4|8967.9|8965.8|215
1623198300000|2021-06-09 00:25:00|8968.7|8967.2|8968.1|8966.6|8969.2|8967.6|8967.7|8965.7|154
1623198600000|2021-06-09 00:30:00|8968|8966.5|8968.2|8966.7|8968.6|8966.7|8967.7|8965.7|139
1623198900000|2021-06-09 00:35:00|8968.1|8966.6|8969.3|8966.9|8969.7|8967.9|8968.1|8966.6|132
1623199200000|2021-06-09 00:40:00|8969.1|8966.7|8968.7|8967.2|8969.5|8967.6|8968|8966.5|141
1623199500000|2021-06-09 00:45:00|8968.8|8967.3|8969.3|8966.9|8969.4|8967.4|8967.9|8966.3|144
1623199800000|2021-06-09 00:50:00|8969.2|8966.8|8969.4|8967|8970.1|8968.3|8967|8965.3|332
1623200100000|2021-06-09 00:55:00|8969.3|8966.9|8969.1|8966.7|8970.4|8968.4|8968.3|8966.3|231
1623200400000|2021-06-09 01:00:00|8969.2|8966.8|8969.1|8966.7|8969.4|8967.6|8968.1|8966.3|239
1623200700000|2021-06-09 01:05:00|8969.2|8966.8|8968.8|8967.3|8969.3|8967.4|8968.5|8966.6|108
1623201000000|2021-06-09 01:10:00|8968.7|8967.2|8968.1|8966.6|8969.3|8967.5|8967.8|8966.1|250
1623201300000|2021-06-09 01:15:00|8968|8966.5|8968|8966.5|8969.2|8967.2|8967.9|8966|128
1623201600000|2021-06-09 01:20:00|8968.1|8966.6|8968|8966.5|8968.4|8966.9|8967.9|8966|124
1623201900000|2021-06-09 01:25:00|8967.9|8966.4|8968.4|8966|8968.6|8966.6|8967.8|8965.9|83
1623202200000|2021-06-09 01:30:00|8968.5|8966.1|8968.1|8966.6|8969.3|8967.3|8967.8|8966|167
1623202500000|2021-06-09 01:35:00|8968|8966.5|8967.2|8965.7|8968.9|8967.2|8967.1|8965.1|206
1623202800000|2021-06-09 01:40:00|8967.3|8965.8|8966.3|8964.8|8968.1|8966.1|8966.2|8964.3|140
1623203100000|2021-06-09 01:45:00|8966.2|8964.7|8966.4|8964.9|8966.9|8965|8966.1|8964.4|114
1623203400000|2021-06-09 01:50:00|8966.3|8964.8|8966.4|8964.9|8966.8|8964.9|8966.1|8964.1|102
1623203700000|2021-06-09 01:55:00|8966.3|8964.8|8964.7|8963.2|8966.5|8965|8964.4|8962.9|143
1623204000000|2021-06-09 02:00:00|8964.5|8963|8964.6|8963.1|8964.9|8963.4|8964.4|8962.9|105
1623204300000|2021-06-09 02:05:00|8964.5|8963|8964.7|8963.2|8965.1|8963.2|8963.5|8961.7|138
1623204600000|2021-06-09 02:10:00|8964.6|8963.1|8964.7|8963.2|8965.2|8963.4|8964.6|8962.6|123
1623204900000|2021-06-09 02:15:00|8964.8|8963.3|8966.3|8964.8|8966.9|8964.9|8964.7|8962.7|121
1623205200000|2021-06-09 02:20:00|8966.2|8964.7|8966.7|8964.3|8966.9|8965|8965.7|8963.9|153
1623205500000|2021-06-09 02:25:00|8966.8|8964.4|8966.7|8964.3|8966.8|8964.8|8966|8964.1|120
1623205800000|2021-06-09 02:30:00|8966.6|8964.2|8966.6|8964.2|8966.8|8964.8|8965.3|8963.4|208
1623206100000|2021-06-09 02:35:00|8966.5|8964.1|8966|8964.5|8966.8|8964.9|8965.6|8963.8|122
1623206400000|2021-06-09 02:40:00|8966.1|8964.6|8965.4|8963.9|8966.1|8964.6|8964.4|8962.9|141
1623206700000|2021-06-09 02:45:00|8965.3|8963.8|8965|8963.5|8965.6|8964.1|8964.9|8963.4|127
1623207000000|2021-06-09 02:50:00|8964.9|8963.4|8965.3|8963.8|8965.8|8964.1|8964.9|8963.4|78
1623207300000|2021-06-09 02:55:00|8965.4|8963.9|8963.8|8962.3|8965.4|8963.9|8963.4|8961.9|166
1623207600000|2021-06-09 03:00:00|8963.7|8962.2|8962.3|8960.8|8963.9|8962.4|8962.3|8960.8|216
1623207900000|2021-06-09 03:05:00|8962.4|8960.9|8962.9|8961.4|8963.2|8961.7|8962.3|8960.8|134
1623208200000|2021-06-09 03:10:00|8963|8961.5|8962.9|8961.4|8963.4|8961.6|8962|8960.5|134
1623208500000|2021-06-09 03:15:00|8962.8|8961.3|8962.3|8960.8|8962.9|8961.4|8962|8960.5|96
1623208800000|2021-06-09 03:20:00|8962.2|8960.7|8963.3|8961.8|8963.8|8962.3|8962.2|8960.7|143
1623209100000|2021-06-09 03:25:00|8963.4|8961.9|8963.1|8961.6|8964.1|8962|8962.9|8961.4|86
1623209400000|2021-06-09 03:30:00|8963|8961.5|8963.2|8961.7|8963.4|8961.9|8962.9|8961.4|86
1623209700000|2021-06-09 03:35:00|8963.3|8961.8|8962.4|8960.9|8963.3|8961.8|8962.3|8960.8|120
1623210000000|2021-06-09 03:40:00|8962.6|8961.1|8963|8961.5|8963.8|8961.7|8961.6|8959.9|180
1623210300000|2021-06-09 03:45:00|8963.1|8961.6|8963.9|8962.4|8964.2|8962.7|8963|8961.5|139
1623210600000|2021-06-09 03:50:00|8964|8962.5|8963.8|8962.3|8966|8964.2|8963.6|8962|235
1623210900000|2021-06-09 03:55:00|8963.9|8962.4|8963.9|8962.4|8964.8|8962.7|8963.6|8961.8|133
1623211200000|2021-06-09 04:00:00|8964.7|8963.2|8966.1|8964.6|8966.7|8964.7|8964.7|8963.2|172
1623211500000|2021-06-09 04:05:00|8966|8964.5|8965.4|8963.9|8966.4|8964.8|8965.3|8963.3|173
1623211800000|2021-06-09 04:10:00|8965.5|8964|8965.4|8963.9|8966|8964.5|8964.9|8962.8|177
1623212100000|2021-06-09 04:15:00|8965.5|8964|8966.7|8964.3|8966.7|8965|8965.4|8963.4|138
1623212400000|2021-06-09 04:20:00|8966.8|8964.4|8965.5|8964|8966.8|8965|8965.1|8963.3|170
1623212700000|2021-06-09 04:25:00|8965.4|8963.9|8965.4|8963.9|8966.2|8964.1|8965.2|8963.4|131
1623213000000|2021-06-09 04:30:00|8965.5|8964|8966.2|8964.7|8966.6|8964.7|8965.3|8963.5|67
1623213300000|2021-06-09 04:35:00|8966.1|8964.6|8965.4|8963.9|8966.9|8965|8965.1|8963.2|188
1623213600000|2021-06-09 04:40:00|8965.3|8963.8|8966.2|8964.7|8966.4|8964.9|8965.3|8963.6|149
1623213900000|2021-06-09 04:45:00|8966.3|8964.8|8966.3|8964.8|8966.5|8965|8966.2|8964.7|106
1623214200000|2021-06-09 04:50:00|8966.2|8964.7|8966.2|8964.7|8966.6|8964.8|8965.4|8963.5|105
1623214500000|2021-06-09 04:55:00|8966.3|8964.8|8966.6|8964.2|8966.6|8965|8966|8964|164
1623214800000|2021-06-09 05:00:00|8966|8964.5|8966.8|8965.3|8967.1|8965.6|8966|8964.5|194
1623215100000|2021-06-09 05:05:00|8966.7|8965.2|8966.7|8965.2|8967.4|8965.6|8966.2|8964.2|162
1623215400000|2021-06-09 05:10:00|8966.8|8965.3|8967.3|8964.9|8967.4|8965.4|8966.6|8964.5|113
1623215700000|2021-06-09 05:15:00|8967.4|8965|8967.3|8964.9|8967.4|8965.5|8966.5|8964.3|180
1623216000000|2021-06-09 05:20:00|8967.4|8965|8967.3|8964.9|8967.4|8965.5|8966.7|8964.7|87
1623216300000|2021-06-09 05:25:00|8966.8|8965.3|8967.2|8964.8|8967.4|8965.4|8966.3|8964.6|115
1623216600000|2021-06-09 05:30:00|8967.3|8964.9|8967.3|8964.9|8967.4|8965.4|8966.6|8964.7|123
1623216900000|2021-06-09 05:35:00|8967.2|8964.8|8967.5|8966|8968|8966.2|8966.7|8964.8|79
1623217200000|2021-06-09 05:40:00|8967.6|8966.1|8967.4|8965|8968.2|8966.3|8966.8|8964.9|101
1623217500000|2021-06-09 05:45:00|8967.3|8964.9|8968.5|8967|8969|8967|8967.3|8964.9|97
1623217800000|2021-06-09 05:50:00|8968.4|8966.9|8970.1|8968.6|8970.2|8968.6|8968.4|8966.6|143
1623218100000|2021-06-09 05:55:00|8970.2|8968.7|8968|8965.6|8970.7|8968.7|8967.5|8965.5|187
1623218400000|2021-06-09 06:00:00|8968.3|8966.8|8967.8|8965.4|8968.7|8966.9|8965.9|8963.8|236
1623218700000|2021-06-09 06:05:00|8967.9|8965.5|8966|8964.5|8967.9|8966|8965.8|8963.7|195
1623219000000|2021-06-09 06:10:00|8966.1|8964.6|8964.5|8963|8967|8964.9|8964.2|8962.3|192
1623219300000|2021-06-09 06:15:00|8964.4|8962.9|8963.8|8962.3|8965|8963|8963.3|8961.4|182
1623219600000|2021-06-09 06:20:00|8963.7|8962.2|8964.1|8961.7|8965|8963.3|8963.6|8961.7|192
1623219900000|2021-06-09 06:25:00|8963.7|8962.2|8965.4|8963.9|8965.8|8964.1|8963.6|8961.6|179
1623220200000|2021-06-09 06:30:00|8965.3|8963.8|8966.2|8964.7|8966.2|8964.7|8965.2|8963.7|119
1623220500000|2021-06-09 06:35:00|8966.1|8964.6|8960|8957.6|8966.3|8964.8|8959.3|8957.4|397
1623220800000|2021-06-09 06:40:00|8959.8|8957.4|8966.1|8964.6|8966.5|8964.7|8958.5|8956.5|453
1623221100000|2021-06-09 06:45:00|8966|8964.5|8967.9|8966.4|8968.7|8966.7|8964.7|8963.2|365
1623221400000|2021-06-09 06:50:00|8968.6|8966.2|8969.5|8968|8970.1|8968.1|8967.4|8965.5|382
1623221700000|2021-06-09 06:55:00|8969.4|8967.9|8968.1|8966.6|8970.9|8968.9|8967.9|8966.4|359
1623222000000|2021-06-09 07:00:00|8967.9|8966.4|8968.4|8966.9|8969.3|8967.5|8965.4|8963.8|293
1623222300000|2021-06-09 07:05:00|8968.3|8966.8|8971.5|8970|8973.2|8971.1|8967.4|8965.3|316
1623222600000|2021-06-09 07:10:00|8971.4|8969.9|8971.4|8969.9|8972.9|8971.1|8970.8|8968.8|294
1623222900000|2021-06-09 07:15:00|8971|8969.5|8970.9|8968.5|8972|8970.2|8967.8|8965.9|395
1623223200000|2021-06-09 07:20:00|8970.8|8968.4|8971.9|8969.5|8972|8970.2|8968.2|8966.4|318
1623223500000|2021-06-09 07:25:00|8971.8|8969.4|8968.3|8966.8|8971.9|8970.4|8966.6|8965.1|302
1623223800000|2021-06-09 07:30:00|8968.4|8966.9|8969.2|8967.7|8970.5|8968.7|8967.5|8965.5|329
1623224100000|2021-06-09 07:35:00|8969.3|8967.8|8967.1|8965.6|8969.3|8967.8|8966.6|8965.1|257
1623224400000|2021-06-09 07:40:00|8967|8965.5|8967.6|8966.1|8968.6|8967.1|8966.9|8965.3|245
1623224700000|2021-06-09 07:45:00|8967.7|8966.2|8966.8|8965.3|8968.2|8966.5|8966.7|8964.9|255
1623225000000|2021-06-09 07:50:00|8967|8965.5|8966.3|8964.8|8968.1|8966.4|8965.3|8963.8|277
1623225300000|2021-06-09 07:55:00|8966.4|8964.9|8965.5|8964|8967.4|8965.7|8965.2|8963.6|318
1623225600000|2021-06-09 08:00:00|8965.3|8963.8|8964.4|8962.9|8966.7|8964.8|8961.6|8960.1|413
1623225900000|2021-06-09 08:05:00|8964.3|8962.8|8961.4|8959|8964.5|8963|8960.6|8958.7|309
1623226200000|2021-06-09 08:10:00|8961.3|8958.9|8960.1|8957.7|8962.3|8960.8|8959.1|8957.1|463
1623226500000|2021-06-09 08:15:00|8960.2|8957.8|8958.5|8957|8962.7|8960.7|8957.2|8955.6|408
1623226800000|2021-06-09 08:20:00|8959.1|8956.7|8961.9|8959.5|8962.8|8960.8|8959|8956.6|339
1623227100000|2021-06-09 08:25:00|8962|8959.6|8966|8963.6|8966.9|8964.8|8961.7|8959.3|355
1623227400000|2021-06-09 08:30:00|8965.9|8963.5|8966|8964.5|8968.7|8966.8|8965.2|8963.3|448
1623227700000|2021-06-09 08:35:00|8965.9|8964.4|8965.1|8963.6|8968|8966.1|8962.7|8960.8|429
1623228000000|2021-06-09 08:40:00|8965|8963.5|8964.7|8963.2|8967.1|8965.3|8964.2|8962|350
1623228300000|2021-06-09 08:45:00|8964.5|8963|8965.2|8963.7|8966.7|8964.7|8962.9|8961.2|304
1623228600000|2021-06-09 08:50:00|8965.3|8963.8|8964.1|8961.7|8965.7|8963.8|8963.3|8961.3|269
1623228900000|2021-06-09 08:55:00|8964.2|8961.8|8962.8|8961.3|8965.1|8963.6|8962.7|8960.9|302
1623229200000|2021-06-09 09:00:00|8962.7|8961.2|8962.8|8961.3|8964.6|8962.8|8961.8|8960.2|271
1623229500000|2021-06-09 09:05:00|8962.9|8961.4|8964.6|8963.1|8966.2|8964.6|8962.8|8961.3|248
1623229800000|2021-06-09 09:10:00|8964.5|8963|8964.7|8963.2|8965|8963.4|8963.4|8961.9|240
1623230100000|2021-06-09 09:15:00|8964.8|8963.3|8965.1|8963.6|8965.9|8964|8963.3|8961.8|282
1623230400000|2021-06-09 09:20:00|8964.7|8963.2|8962.1|8960.6|8965.1|8963.2|8962|8960.5|225
1623230700000|2021-06-09 09:25:00|8962.2|8960.7|8961.6|8959.2|8964.3|8962.8|8960.9|8959.1|256
1623231000000|2021-06-09 09:30:00|8961.7|8959.3|8960.9|8958.5|8961.7|8959.6|8959.6|8957.9|261
1623231300000|2021-06-09 09:35:00|8960.8|8958.4|8959.9|8957.5|8960.9|8959|8959.4|8957.3|213
1623231600000|2021-06-09 09:40:00|8960|8957.6|8961.4|8959.9|8962.5|8961|8959.8|8957.6|267
1623231900000|2021-06-09 09:45:00|8961.9|8960.4|8961.1|8959.6|8963.4|8961.7|8961|8959.5|199
1623232200000|2021-06-09 09:50:00|8961|8959.5|8955.7|8954.2|8961.4|8959.9|8955.6|8953.8|379
1623232500000|2021-06-09 09:55:00|8955.6|8954.1|8956.7|8955.2|8958|8956.3|8955.6|8954.1|281
1623232800000|2021-06-09 10:00:00|8956.6|8955.1|8958.5|8957|8960.2|8958.3|8956.5|8955|353
1623233100000|2021-06-09 10:05:00|8958.6|8957.1|8958.3|8956.8|8959.2|8957.3|8956.5|8955|151
1623233400000|2021-06-09 10:10:00|8958.4|8956.9|8956.7|8955.2|8958.4|8956.9|8956.4|8954.8|265
1623233700000|2021-06-09 10:15:00|8956.8|8955.3|8958.4|8956.9|8959.6|8957.6|8956.5|8954.5|232
1623234000000|2021-06-09 10:20:00|8958.8|8956.4|8958.3|8956.8|8959.4|8957.4|8957.7|8956|199
1623234300000|2021-06-09 10:25:00|8958.4|8956.9|8957.8|8956.3|8959.3|8957.5|8957.7|8955.9|225
1623234600000|2021-06-09 10:30:00|8957.5|8956|8960.5|8958.1|8960.5|8958.7|8957.4|8955.8|298
1623234900000|2021-06-09 10:35:00|8960.4|8958|8958.4|8956.9|8960.6|8958.6|8957.6|8956|252
1623235200000|2021-06-09 10:40:00|8958.2|8956.7|8957.9|8956.4|8959.5|8957.5|8957.4|8955.9|168
1623235500000|2021-06-09 10:45:00|8958|8956.5|8956.8|8955.3|8958.5|8956.6|8955.8|8954.3|290
1623235800000|2021-06-09 10:50:00|8956.9|8955.4|8958.8|8956.4|8960.2|8958|8955.5|8953.5|297
1623236100000|2021-06-09 10:55:00|8958.9|8956.5|8957.2|8955.7|8959.6|8957.3|8955.9|8954.4|284
1623236400000|2021-06-09 11:00:00|8957.4|8955.9|8957.4|8955.9|8957.9|8956.2|8956.5|8955|202
1623236700000|2021-06-09 11:05:00|8957.3|8955.8|8958.4|8956.9|8958.5|8957|8956.7|8955.2|262
1623237000000|2021-06-09 11:10:00|8958.3|8956.8|8957.2|8955.7|8958.9|8957.4|8957.2|8955.7|275
1623237300000|2021-06-09 11:15:00|8957.3|8955.8|8957.5|8956|8958.5|8957|8956.5|8955|270
1623237600000|2021-06-09 11:20:00|8957.4|8955.9|8957|8955.5|8957.5|8956|8955.8|8954.1|215
1623237900000|2021-06-09 11:25:00|8956.9|8955.4|8956.1|8954.6|8958.1|8956.1|8955.7|8954|326
1623238200000|2021-06-09 11:30:00|8956.2|8954.7|8958.4|8956.9|8958.6|8956.9|8955.9|8954.4|288
1623238500000|2021-06-09 11:35:00|8958.5|8957|8957.6|8956.1|8959.5|8957.7|8957.4|8955.9|222
1623238800000|2021-06-09 11:40:00|8957.5|8956|8954.8|8953.3|8958.1|8956.6|8954.5|8953|239
1623239100000|2021-06-09 11:45:00|8954.9|8953.4|8956.4|8954.9|8956.6|8955.1|8954.3|8952.8|233
1623239400000|2021-06-09 11:50:00|8956.3|8954.8|8955|8953.5|8956.7|8955.2|8954.8|8953.3|279
1623239700000|2021-06-09 11:55:00|8955.1|8953.6|8953.6|8952.1|8955.2|8953.7|8952.9|8951|427
1623240000000|2021-06-09 12:00:00|8953.5|8952|8954.7|8953.2|8955.1|8953.6|8952.9|8951.4|306
1623240300000|2021-06-09 12:05:00|8954.6|8953.1|8951|8949.5|8954.7|8953.2|8949.9|8948.4|300
1623240600000|2021-06-09 12:10:00|8950.9|8949.4|8949.5|8948|8951.8|8950.3|8948.4|8946.9|337
1623240900000|2021-06-09 12:15:00|8949.4|8947.9|8954.8|8953.3|8954.8|8953.3|8947.9|8946.1|507
1623241200000|2021-06-09 12:20:00|8955.1|8953.6|8952|8950.5|8955.1|8953.6|8951|8949.5|527
1623241500000|2021-06-09 12:25:00|8952.1|8950.6|8953.7|8952.2|8954.3|8952.8|8951.6|8950.1|420
1623241800000|2021-06-09 12:30:00|8953.9|8952.4|8951.4|8949.9|8953.9|8952.4|8950.1|8948.6|424
1623242100000|2021-06-09 12:35:00|8951.6|8950.1|8950.5|8949|8952.4|8950.6|8950.3|8948.8|395
1623242400000|2021-06-09 12:40:00|8950.9|8949.4|8951.9|8950.4|8952|8950.5|8949.4|8947.9|389
1623242700000|2021-06-09 12:45:00|8951.8|8950.3|8949.3|8947.8|8952.8|8951.3|8947.7|8945.7|385
1623243000000|2021-06-09 12:50:00|8949|8947.5|8947|8945.5|8949.5|8948|8947|8945|354
1623243300000|2021-06-09 12:55:00|8947.1|8945.6|8948.1|8946.6|8949.1|8947.3|8946.5|8944.6|376
1623243600000|2021-06-09 13:00:00|8948.3|8946.8|8947.1|8945.6|8948.9|8947.1|8945.5|8943.7|502
1623243900000|2021-06-09 13:05:00|8947|8945.5|8942.7|8940.3|8947.9|8946|8942.3|8940.3|561
1623244200000|2021-06-09 13:10:00|8942.3|8940.8|8942|8940.5|8943.5|8941.8|8941|8939.4|476
1623244500000|2021-06-09 13:15:00|8942.1|8940.6|8939.8|8938.3|8942.1|8940.6|8938.4|8936.9|408
1623244800000|2021-06-09 13:20:00|8939.7|8938.2|8934.3|8932.8|8940.2|8938.6|8934.1|8932.5|422
1623245100000|2021-06-09 13:25:00|8934.2|8932.7|8934.3|8932.8|8936.6|8934.7|8933.3|8931.3|452
1623245400000|2021-06-09 13:30:00|8934.2|8932.7|8928.9|8927.4|8934.3|8932.8|8927.1|8925.2|542
1623245700000|2021-06-09 13:35:00|8929|8927.5|8928.9|8927.4|8930.9|8929.4|8927.4|8925.6|412
1623246000000|2021-06-09 13:40:00|8928.8|8927.3|8933.1|8931.6|8933.6|8932.1|8928.8|8927.3|308
1623246300000|2021-06-09 13:45:00|8932.9|8931.4|8933.6|8932.1|8934.3|8932.5|8931.8|8930.1|422
1623246600000|2021-06-09 13:50:00|8933.7|8932.2|8933.5|8932|8937.2|8935.3|8932.8|8931.3|464
1623246900000|2021-06-09 13:55:00|8933.6|8932.1|8930.1|8927.7|8933.8|8932.1|8929.8|8927.4|491
1623247200000|2021-06-09 14:00:00|8930|8928.5|8932.9|8930.5|8934.3|8932.7|8928.8|8926.6|653
1623247500000|2021-06-09 14:05:00|8933|8930.6|8937.8|8935.4|8939.5|8937.5|8931.7|8930.1|660
1623247800000|2021-06-09 14:10:00|8937.7|8935.3|8941.3|8939.8|8942.4|8940.4|8935.5|8933.9|559
1623248100000|2021-06-09 14:15:00|8941.2|8939.7|8940.3|8937.9|8942.1|8940.1|8938|8936.1|577
1623248400000|2021-06-09 14:20:00|8939.8|8938.3|8943.7|8942.2|8945.7|8943.8|8939.1|8937.2|492
1623248700000|2021-06-09 14:25:00|8943.5|8942|8945.1|8943.6|8945.6|8943.8|8942.2|8940.7|562
1623249000000|2021-06-09 14:30:00|8945|8943.5|8949.9|8948.4|8950.2|8948.7|8944.5|8943|529
1623249300000|2021-06-09 14:35:00|8950|8948.5|8953|8951.5|8953.4|8951.5|8949.4|8947.9|538
1623249600000|2021-06-09 14:40:00|8952.9|8951.4|8953.5|8952|8954.8|8952.8|8951.9|8950.4|478
1623249900000|2021-06-09 14:45:00|8953.7|8952.2|8958.6|8957.1|8959.7|8957.6|8952.2|8950.4|532
1623250200000|2021-06-09 14:50:00|8958.7|8957.2|8960.9|8959.4|8964.2|8962.6|8958.3|8956.3|732
1623250500000|2021-06-09 14:55:00|8960.8|8959.3|8958|8956.5|8963.3|8961.6|8957.9|8955.9|661
1623250800000|2021-06-09 15:00:00|8957.8|8956.3|8960.2|8957.8|8961.9|8960|8957.8|8955.9|598
1623251100000|2021-06-09 15:05:00|8959.8|8958.3|8960|8958.5|8961.1|8959.1|8958.8|8956.7|355
1623251400000|2021-06-09 15:10:00|8959.8|8958.3|8959.3|8957.8|8960.8|8959|8959.1|8957|459
1623251700000|2021-06-09 15:15:00|8960|8957.6|8958.7|8957.2|8960.9|8958.8|8958.5|8956.4|180
1623252000000|2021-06-09 15:20:00|8958.6|8957.1|8959.4|8957.9|8960.4|8958.4|8958.1|8955.7|271
1623252300000|2021-06-09 15:25:00|8959.5|8958|8958.3|8956.8|8960.1|8958.2|8957.1|8955.1|331
1623252600000|2021-06-09 15:30:00|8958.2|8956.7|8956|8953.6|8958.6|8957.1|8955.6|8953.6|449
1623252900000|2021-06-09 15:35:00|8956.2|8953.8|8955.5|8954|8958.1|8956|8955.4|8953.5|252
1623253200000|2021-06-09 15:40:00|8955.4|8953.9|8955.6|8954.1|8955.7|8954.2|8954.1|8952.6|213
1623253500000|2021-06-09 15:45:00|8955.5|8954|8957.3|8955.8|8957.4|8955.9|8955.4|8953.9|153
1623253800000|2021-06-09 15:50:00|8957.4|8955.9|8959.6|8958.1|8959.9|8958.3|8957.3|8955.4|231
1623254100000|2021-06-09 15:55:00|8959.5|8958|8959.3|8957.8|8959.7|8958.1|8958|8956.1|231
1623254400000|2021-06-09 16:00:00|8959.2|8957.7|8962|8960.5|8962.6|8960.6|8959.2|8957.7|224
1623254700000|2021-06-09 16:05:00|8961.9|8960.4|8961.1|8958.7|8963.4|8961.5|8959.8|8957.8|260
1623255000000|2021-06-09 16:10:00|8960.9|8959.4|8961|8959.5|8961.8|8959.9|8960.4|8958.6|191
1623255300000|2021-06-09 16:15:00|8961.1|8959.6|8961.2|8959.7|8962.5|8960.6|8960.4|8958.9|271
1623255600000|2021-06-09 16:20:00|8961.1|8959.6|8961.4|8959.9|8961.9|8960.4|8959.7|8958.2|144
1623255900000|2021-06-09 16:25:00|8961.3|8959.8|8961.3|8959.8|8962.3|8960.4|8960.5|8959|135
1623256200000|2021-06-09 16:30:00|8961.4|8959.9|8963|8961.5|8963.2|8961.7|8961.3|8959.8|180
1623256500000|2021-06-09 16:35:00|8962.9|8961.4|8964.6|8963.1|8965.4|8963.9|8962.9|8961.4|185
1623256800000|2021-06-09 16:40:00|8964.5|8963|8964.4|8962.9|8964.6|8963.1|8963.5|8962|161
1623257100000|2021-06-09 16:45:00|8964.3|8962.8|8964.5|8963|8964.6|8963.1|8963.7|8962.2|83
1623257400000|2021-06-09 16:50:00|8964.4|8962.9|8966.2|8964.7|8966.9|8965.4|8964|8962.5|171
1623257700000|2021-06-09 16:55:00|8966.1|8964.6|8966|8964.5|8966.4|8964.8|8965.1|8963.2|207
1623258000000|2021-06-09 17:00:00|8965.9|8964.4|8963.2|8960.8|8966.2|8964.6|8963.1|8960.7|431
1623258300000|2021-06-09 17:05:00|8963.1|8960.7|8965|8962.6|8965.2|8963|8962.8|8960.5|381
1623258600000|2021-06-09 17:10:00|8965.1|8962.7|8965.1|8963.6|8966.6|8964.7|8964.9|8962.7|278
1623258900000|2021-06-09 17:15:00|8965|8963.5|8964.6|8962.2|8965.6|8963.9|8963.8|8961.8|279
1623259200000|2021-06-09 17:20:00|8964.1|8962.6|8963.4|8961.9|8964.5|8962.9|8963.3|8961.3|206
1623259500000|2021-06-09 17:25:00|8963.5|8962|8962.8|8961.3|8963.5|8962|8961.7|8959.7|251
1623259800000|2021-06-09 17:30:00|8962.7|8961.2|8961.8|8960.3|8964.8|8962.9|8961.7|8960.2|184
1623260100000|2021-06-09 17:35:00|8961.7|8960.2|8959.4|8957.9|8962|8960.4|8959.3|8957.3|220
1623260400000|2021-06-09 17:40:00|8959.5|8958|8959.9|8957.5|8961|8959.1|8959.3|8957.4|200
1623260700000|2021-06-09 17:45:00|8959.8|8957.4|8960.3|8958.8|8960.9|8959|8959.3|8957.3|144
1623261000000|2021-06-09 17:50:00|8960.4|8958.9|8960.5|8959|8961.2|8959.7|8960.1|8958.5|198
1623261300000|2021-06-09 17:55:00|8960.4|8958.9|8958.6|8957.1|8960.5|8959|8958.3|8956.4|218
1623261600000|2021-06-09 18:00:00|8958.5|8957|8958.6|8957.1|8959.1|8957.3|8957.5|8955.9|214
1623261900000|2021-06-09 18:05:00|8958.5|8957|8960|8957.6|8960|8958|8958.4|8956.5|155
1623262200000|2021-06-09 18:10:00|8959.5|8958|8957.7|8956.2|8959.6|8958.1|8957.5|8955.4|201
1623262500000|2021-06-09 18:15:00|8958|8955.6|8957.9|8956.4|8958.4|8956.6|8957.3|8955.3|201
1623262800000|2021-06-09 18:20:00|8957.8|8956.3|8957.1|8955.6|8957.9|8956.4|8956.2|8954.1|162
1623263100000|2021-06-09 18:25:00|8957.2|8955.7|8957.8|8956.3|8958.1|8956.6|8957|8955.1|188
1623263400000|2021-06-09 18:30:00|8957.9|8956.4|8957.9|8956.4|8958.4|8956.5|8957.7|8956|38
1623263700000|2021-06-09 18:35:00|8957.3|8955.8|8957.7|8956.2|8958.3|8956.6|8956.7|8955|196
1623264000000|2021-06-09 18:40:00|8957.8|8956.3|8957.1|8955.6|8958.3|8956.4|8957|8955.5|222
1623264300000|2021-06-09 18:45:00|8957|8955.5|8957|8955.5|8958.5|8956.7|8956.4|8954.9|153
1623264600000|2021-06-09 18:50:00|8957.1|8955.6|8957.8|8956.3|8958.5|8956.7|8956.9|8955|151
1623264900000|2021-06-09 18:55:00|8957.9|8956.4|8959.7|8958.2|8960.3|8958.3|8957|8954.6|371
1623265200000|2021-06-09 19:00:00|8960.3|8957.9|8956.6|8954.2|8960.3|8958|8956.3|8954|259
1623265500000|2021-06-09 19:05:00|8956.5|8954.1|8956.7|8954.3|8957.4|8955|8956.4|8954|255
1623265800000|2021-06-09 19:10:00|8956.4|8954.9|8958.3|8955.9|8958.6|8956.7|8956.4|8954.2|258
1623266100000|2021-06-09 19:15:00|8958.4|8956|8959.2|8956.8|8959.3|8957.3|8958|8955.6|189
1623266400000|2021-06-09 19:20:00|8958.8|8957.3|8959.2|8956.8|8959.8|8957.6|8958.6|8956.7|147
1623266700000|2021-06-09 19:25:00|8959.1|8956.7|8961.1|8959.6|8961.7|8959.7|8958.5|8956.6|263
1623267000000|2021-06-09 19:30:00|8961|8959.5|8960.6|8958.2|8961.6|8959.7|8959.3|8957.3|151
1623267300000|2021-06-09 19:35:00|8960.7|8958.3|8960.8|8958.4|8961.2|8959.3|8960.1|8958.2|128
1623267600000|2021-06-09 19:40:00|8960.9|8958.5|8961.1|8959.6|8962.7|8960.6|8960.4|8958.4|162
1623267900000|2021-06-09 19:45:00|8961.6|8959.2|8961.6|8959.2|8962|8959.7|8961|8959|207
1623268200000|2021-06-09 19:50:00|8961.7|8959.3|8960.3|8958.8|8961.8|8959.7|8960.2|8958.4|220
1623268500000|2021-06-09 19:55:00|8960.2|8958.7|8960.1|8957.7|8961|8959.1|8959.7|8957.5|219
1623268800000|2021-06-09 20:00:00|8959.7|8958.2|8961.6|8959.2|8961.8|8959.8|8959.7|8957.5|185
1623269100000|2021-06-09 20:05:00|8961.5|8959.1|8960.1|8958.6|8961.6|8959.8|8960|8958|99
1623269400000|2021-06-09 20:10:00|8960|8958.5|8960.7|8958.3|8960.9|8958.9|8960|8958.2|62
1623269700000|2021-06-09 20:15:00|8960.8|8958.4|8960.4|8958.9|8960.9|8959|8960.2|8958.3|45
1623270000000|2021-06-09 20:20:00|8960.3|8958.8|8960.9|8958.5|8961|8959.1|8960.3|8958.4|49
1623270300000|2021-06-09 20:25:00|8960.8|8958.4|8960.8|8958.4|8961|8959.1|8960.2|8958.2|61
1623270600000|2021-06-09 20:30:00|8960.9|8958.5|8960.9|8958.5|8961|8959|8960.3|8958.3|83
1623270900000|2021-06-09 20:35:00|8961|8958.6|8960.9|8959.4|8962.2|8959.8|8960.8|8958.5|113
1623271200000|2021-06-09 20:40:00|8961.1|8958.7|8960.7|8958.3|8961.6|8959.6|8960.6|8958.2|82
1623271500000|2021-06-09 20:45:00|8960.6|8958.2|8960.8|8958.4|8960.9|8958.8|8960|8958|81
1623271800000|2021-06-09 20:50:00|8960.7|8958.3|8960|8957.6|8960.8|8958.4|8959.8|8957.4|201
1623272100000|2021-06-09 20:55:00|8959.9|8957.5|8959.8|8956.6|8960.4|8958|8958.7|8956.3|244
1623272400000|2021-06-09 21:00:00|8958.3|8955.2|8957.5|8952.5|8959.1|8955.2|8957.4|8952.4|47
1623272700000|2021-06-09 21:05:00|8958|8953|8958.8|8953.8|8959.2|8954.2|8955.2|8950.2|76
1623273000000|2021-06-09 21:10:00|8958.9|8953.9|8958.7|8953.7|8959.1|8954.1|8956.7|8951.7|81
1623273300000|2021-06-09 21:15:00|8957.7|8952.7|8957.8|8952.8|8958.9|8953.9|8957|8952|100
1623273600000|2021-06-09 21:20:00|8957.9|8952.9|8958|8953|8959.1|8954.1|8956.7|8951.7|92
1623273900000|2021-06-09 21:25:00|8958.1|8953.1|8958.2|8953.2|8958.7|8953.7|8956.8|8951.8|85
1623274200000|2021-06-09 21:30:00|8960.2|8955.2|8960.8|8955.8|8961.5|8956.5|8955.3|8950.3|147
1623274500000|2021-06-09 21:35:00|8960.7|8955.7|8961.6|8956.6|8961.8|8956.8|8956.9|8951.9|121
1623274800000|2021-06-09 21:40:00|8961.2|8956.2|8961.3|8956.3|8962.6|8957.6|8957.9|8952.9|159
1623275100000|2021-06-09 21:45:00|8958.7|8953.7|8960.4|8955.4|8962.7|8957.7|8957.3|8952.3|212
1623275400000|2021-06-09 21:50:00|8960.2|8955.2|8960.3|8955.3|8962|8957|8958.3|8953.3|203
1623275700000|2021-06-09 21:55:00|8960.4|8955.4|8960.2|8955.2|8962.4|8957.4|8959.2|8954.2|337
1623276000000|2021-06-09 22:00:00|8960.4|8955.4|8958.3|8955.9|8960.9|8956.2|8957.5|8952.5|273
1623276300000|2021-06-09 22:05:00|8959.4|8955.4|8958.4|8956|8960.2|8957.8|8957.9|8955.3|217
1623276600000|2021-06-09 22:10:00|8958.6|8956.2|8958.6|8956|8959|8956.6|8958.1|8955.6|99
1623276900000|2021-06-09 22:15:00|8958.7|8956.3|8959.2|8956.8|8959.9|8957.5|8958.6|8955.7|125
1623277200000|2021-06-09 22:20:00|8959.1|8956.7|8960|8957.6|8960.3|8957.9|8958.9|8956|112
1623277500000|2021-06-09 22:25:00|8959.6|8957.2|8959.4|8957|8960.3|8957.9|8959|8955.9|108
1623277800000|2021-06-09 22:30:00|8959.3|8956.9|8959.3|8956.9|8959.6|8957.2|8958.8|8956.4|77
1623278100000|2021-06-09 22:35:00|8959.2|8956.8|8959.4|8957|8960.2|8957.4|8959.1|8956.7|68
1623278400000|2021-06-09 22:40:00|8959.5|8957.1|8959.2|8956.8|8960.3|8957.4|8958.6|8956.2|87
1623278700000|2021-06-09 22:45:00|8959.1|8956.7|8959|8956.6|8960.6|8957.1|8958.9|8956.5|100
1623279000000|2021-06-09 22:50:00|8959.1|8956.7|8958.8|8956.4|8959.6|8956.9|8958.4|8956|80
1623279300000|2021-06-09 22:55:00|8958.7|8956.3|8959.6|8957.2|8959.9|8957.4|8958.5|8956.1|90
1623279600000|2021-06-09 23:00:00|8959.7|8957.3|8960.2|8957.8|8960.3|8957.9|8959.2|8956.8|74
1623279900000|2021-06-09 23:05:00|8960.3|8957.9|8959.5|8957.1|8960.4|8958.4|8959.2|8956.8|96
1623280200000|2021-06-09 23:10:00|8959.6|8957.2|8959.5|8957.1|8959.8|8957.4|8958.9|8956.5|95
1623280500000|2021-06-09 23:15:00|8959.4|8957|8959.5|8957.1|8959.5|8957.1|8958.9|8956.5|70
1623280800000|2021-06-09 23:20:00|8959.4|8957|8959.4|8957|8959.6|8957.2|8958.5|8956.4|100
1623281100000|2021-06-09 23:25:00|8959.3|8956.9|8960.7|8958.3|8960.8|8958.5|8958.9|8956.8|140
1623281400000|2021-06-09 23:30:00|8960.6|8958.2|8960.2|8957.8|8960.9|8958.5|8959.7|8957.3|170
1623281700000|2021-06-09 23:35:00|8960.3|8957.9|8960.1|8957.7|8960.4|8958.1|8959.6|8957.6|79
1623282000000|2021-06-09 23:40:00|8960.2|8957.8|8960.2|8957.8|8960.4|8958|8960|8957.6|106
1623282300000|2021-06-09 23:45:00|8960.3|8957.9|8960|8957.6|8960.5|8958.1|8959.3|8957.3|121
1623282600000|2021-06-09 23:50:00|8960.1|8957.7|8960.3|8957.9|8960.7|8958.6|8959.4|8957.5|126
1623282900000|2021-06-09 23:55:00|8960.5|8958.1|8960.2|8957.8|8960.5|8958.3|8959.6|8957.6|57
1623283200000|2021-06-10 00:00:00|8960.1|8957.7|8961|8958.6|8963.6|8961.2|8960|8957.6|284
1623283500000|2021-06-10 00:05:00|8961.1|8958.7|8961.3|8959.8|8962|8959.9|8959.8|8957.8|208
1623283800000|2021-06-10 00:10:00|8961.2|8959.7|8960.1|8958.6|8962.6|8960.6|8959.7|8957.9|232
1623284100000|2021-06-10 00:15:00|8960.2|8958.7|8960.5|8959|8961.3|8959.2|8960|8957.9|136
1623284400000|2021-06-10 00:20:00|8960.9|8958.5|8960.6|8959.1|8961.4|8959.5|8959.4|8957.2|139
1623284700000|2021-06-10 00:25:00|8960.5|8959|8961|8958.6|8961.3|8959.4|8960.5|8958.5|137
1623285000000|2021-06-10 00:30:00|8961.1|8958.7|8960.6|8959.1|8961.2|8959.3|8959.6|8957.7|165
1623285300000|2021-06-10 00:35:00|8960.7|8959.2|8961.9|8959.5|8962.3|8960.4|8960.5|8958.6|140
1623285600000|2021-06-10 00:40:00|8961.8|8959.4|8961.9|8959.5|8962.2|8960.4|8961.4|8959.4|150
1623285900000|2021-06-10 00:45:00|8962|8959.6|8962|8960.5|8962.6|8960.6|8961.4|8959.5|122
1623286200000|2021-06-10 00:50:00|8961.9|8960.4|8963.4|8961|8965.2|8962.9|8961.9|8959.7|233
1623286500000|2021-06-10 00:55:00|8963.6|8961.2|8963|8961.5|8964.3|8962.4|8962.8|8960.9|171
1623286800000|2021-06-10 01:00:00|8963.2|8961.7|8965|8962.6|8965.1|8963.3|8962.9|8960.7|270
1623287100000|2021-06-10 01:05:00|8965.1|8962.7|8963.4|8961|8965.1|8962.8|8961.4|8959.1|267
1623287400000|2021-06-10 01:10:00|8963.3|8960.9|8963.5|8961.1|8963.9|8961.7|8962.3|8959.9|191
1623287700000|2021-06-10 01:15:00|8963.6|8961.2|8964.2|8961.8|8965|8963|8962.9|8960.5|235
1623288000000|2021-06-10 01:20:00|8964.3|8961.9|8963.5|8961.1|8964.3|8962.1|8962.8|8960.6|223
1623288300000|2021-06-10 01:25:00|8963.6|8961.2|8963.3|8960.9|8963.8|8961.5|8962.4|8960.6|244
1623288600000|2021-06-10 01:30:00|8963.2|8960.8|8960.7|8958.3|8963.4|8961.2|8960.3|8958.2|268
1623288900000|2021-06-10 01:35:00|8960.8|8958.4|8959.3|8957.8|8961.3|8959.3|8958.5|8956.7|324
1623289200000|2021-06-10 01:40:00|8959.4|8957.9|8960|8958.5|8960.6|8958.8|8959.1|8957.2|180
1623289500000|2021-06-10 01:45:00|8960.1|8958.6|8961.8|8959.4|8962.7|8960.7|8960|8958|252
1623289800000|2021-06-10 01:50:00|8961.7|8959.3|8961.3|8959.8|8962.7|8960.7|8961.1|8959.3|189
1623290100000|2021-06-10 01:55:00|8961.4|8959.9|8961.3|8959.8|8961.8|8959.9|8960.9|8959.2|125
1623290400000|2021-06-10 02:00:00|8961.2|8959.7|8961.5|8960|8962.1|8960.3|8961.1|8959.3|195
1623290700000|2021-06-10 02:05:00|8961.4|8959.9|8961.4|8959.9|8963.1|8961.6|8960.6|8959.1|278
1623291000000|2021-06-10 02:10:00|8961.6|8960.1|8961.7|8959.3|8962.5|8960.8|8961.1|8959.3|251
1623291300000|2021-06-10 02:15:00|8961.2|8959.7|8960.4|8958.9|8961.9|8959.8|8960.2|8958.3|268
1623291600000|2021-06-10 02:20:00|8960.3|8958.8|8959.7|8958.2|8960.9|8958.9|8959.5|8957.6|201
1623291900000|2021-06-10 02:25:00|8959.6|8958.1|8960.1|8957.7|8960.8|8959|8959.6|8957.6|235
1623292200000|2021-06-10 02:30:00|8960.2|8957.8|8959.5|8957.1|8960.4|8958.6|8958.9|8957|167
1623292500000|2021-06-10 02:35:00|8959.4|8957|8959.3|8957.8|8959.8|8958.1|8958.4|8956.6|186
1623292800000|2021-06-10 02:40:00|8959.2|8957.7|8959.8|8958.3|8960.3|8958.4|8959.2|8957.3|130
1623293100000|2021-06-10 02:45:00|8959.7|8958.2|8960.2|8958.7|8960.9|8959|8959.7|8957.8|139
1623293400000|2021-06-10 02:50:00|8960.3|8958.8|8960.1|8957.7|8961|8959.3|8959.6|8957.7|180
1623293700000|2021-06-10 02:55:00|8960.2|8957.8|8960.8|8958.4|8961|8959.2|8959.4|8957.7|212
1623294000000|2021-06-10 03:00:00|8960.7|8958.3|8960.6|8959.1|8961.1|8959.2|8959.6|8957.8|154
1623294300000|2021-06-10 03:05:00|8960.7|8959.2|8960.2|8957.8|8960.8|8959.3|8959.6|8957.6|162
1623294600000|2021-06-10 03:10:00|8959.8|8958.3|8960.2|8957.8|8961|8959|8959.2|8957.5|227
1623294900000|2021-06-10 03:15:00|8960.3|8957.9|8959.1|8957.6|8960.5|8958.7|8958.9|8956.8|171
1623295200000|2021-06-10 03:20:00|8959|8957.5|8959.1|8957.6|8959.6|8957.8|8958.7|8956.9|98
1623295500000|2021-06-10 03:25:00|8959.2|8957.7|8959.8|8958.3|8960.4|8958.3|8959|8957.5|132
1623295800000|2021-06-10 03:30:00|8959.7|8958.2|8959.6|8958.1|8960.3|8958.5|8959.3|8957.6|123
1623296100000|2021-06-10 03:35:00|8959.7|8958.2|8958.9|8957.4|8960.2|8958.2|8958.7|8957|89
1623296400000|2021-06-10 03:40:00|8959|8957.5|8959.6|8957.2|8959.6|8957.7|8958.8|8956.9|102
1623296700000|2021-06-10 03:45:00|8959.1|8957.6|8959.2|8957.7|8959.7|8958|8958.8|8957|103
1623297000000|2021-06-10 03:50:00|8959.1|8957.6|8959.1|8957.6|8959.8|8957.8|8959|8957.1|87
1623297300000|2021-06-10 03:55:00|8959|8957.5|8959.4|8957|8959.5|8957.5|8958.2|8956.3|132
1623297600000|2021-06-10 04:00:00|8959.5|8957.1|8959.4|8957.9|8960.1|8958.2|8959|8957|70
1623297900000|2021-06-10 04:05:00|8959.5|8958|8959.9|8958.4|8961|8959|8959.4|8957.9|149
1623298200000|2021-06-10 04:10:00|8960|8958.5|8960.1|8958.6|8960.7|8958.9|8959.8|8957.9|121
1623298500000|2021-06-10 04:15:00|8960.2|8958.7|8960.6|8959.1|8961.2|8959.5|8960|8958.2|126
1623298800000|2021-06-10 04:20:00|8960.7|8959.2|8960.7|8959.2|8961.2|8959.4|8960.6|8958.6|87
1623299100000|2021-06-10 04:25:00|8960.6|8959.1|8961.6|8960.1|8961.9|8960.4|8960.6|8959.1|121
1623299400000|2021-06-10 04:30:00|8961.5|8960|8961.6|8960.1|8961.8|8960.2|8960.6|8959.1|160
1623299700000|2021-06-10 04:35:00|8961.5|8960|8961.2|8959.7|8962.1|8960.3|8960.2|8958.2|230
1623300000000|2021-06-10 04:40:00|8961.3|8959.8|8960.5|8959|8962|8960|8960.2|8958.3|240
1623300300000|2021-06-10 04:45:00|8960.6|8959.1|8959.6|8958.1|8960.7|8959.1|8959|8957|153
1623300600000|2021-06-10 04:50:00|8959.5|8958|8960|8958.5|8960.9|8959|8959.2|8957.7|123
1623300900000|2021-06-10 04:55:00|8960.1|8958.6|8959.9|8957.5|8961|8959|8958.9|8957.2|213
1623301200000|2021-06-10 05:00:00|8960|8957.6|8958.7|8957.2|8960|8958.2|8958.6|8956.9|149
1623301500000|2021-06-10 05:05:00|8958.8|8957.3|8958.5|8956.1|8958.8|8957.3|8957.5|8955.6|147
1623301800000|2021-06-10 05:10:00|8958.6|8956.2|8958.6|8956.2|8958.8|8956.8|8957.9|8955.9|157
1623302100000|2021-06-10 05:15:00|8958.5|8956.1|8958.6|8956.2|8959.4|8957.3|8958|8956|103
1623302400000|2021-06-10 05:20:00|8958.7|8956.3|8958.7|8956.3|8958.8|8956.8|8958|8956|107
1623302700000|2021-06-10 05:25:00|8958.8|8956.4|8957.5|8956|8958.9|8956.8|8957.5|8955.4|137
1623303000000|2021-06-10 05:30:00|8957.6|8956.1|8959.9|8958.4|8960.4|8958.4|8957.5|8955.3|166
1623303300000|2021-06-10 05:35:00|8960.3|8957.9|8959.9|8958.4|8960.5|8958.6|8959.7|8957.8|78
1623303600000|2021-06-10 05:40:00|8960|8958.5|8960.5|8959|8961.4|8959.4|8959.9|8958|138
1623303900000|2021-06-10 05:45:00|8960.6|8959.1|8959.5|8957.1|8961.1|8959.4|8959|8957|167
1623304200000|2021-06-10 05:50:00|8959.6|8957.2|8959.1|8957.6|8959.6|8957.7|8958.9|8957.1|99
1623304500000|2021-06-10 05:55:00|8959.2|8957.7|8960.7|8958.3|8961.1|8959.2|8959|8957.3|137
1623304800000|2021-06-10 06:00:00|8960.8|8958.4|8960|8958.5|8962.7|8960.8|8959.7|8958.2|255
1623305100000|2021-06-10 06:05:00|8960.1|8958.6|8959.7|8958.2|8960.8|8959.2|8958.9|8957|208
1623305400000|2021-06-10 06:10:00|8959.6|8958.1|8957.8|8955.4|8960.5|8958.6|8956.7|8954.7|171
1623305700000|2021-06-10 06:15:00|8957.9|8955.5|8958.6|8957.1|8959.8|8957.7|8956.9|8955.4|318
1623306000000|2021-06-10 06:20:00|8958.5|8957|8958|8955.6|8959.8|8957.9|8957.1|8955.1|256
1623306300000|2021-06-10 06:25:00|8957.9|8955.5|8957.7|8955.3|8958.4|8956.1|8956.8|8955.1|183
1623306600000|2021-06-10 06:30:00|8957.8|8955.4|8957.7|8955.3|8958.5|8956.9|8956.7|8955.1|248
1623306900000|2021-06-10 06:35:00|8957.8|8955.4|8956.3|8954.8|8957.8|8955.5|8955.4|8953.1|233
1623307200000|2021-06-10 06:40:00|8956.4|8954.9|8956.1|8953.7|8957.2|8955.2|8955.5|8953.3|158
1623307500000|2021-06-10 06:45:00|8956.2|8953.8|8956.9|8954.5|8957|8955.1|8955|8953|208
1623307800000|2021-06-10 06:50:00|8957|8954.6|8958.2|8956.7|8959.2|8957.7|8957|8954.6|275
1623308100000|2021-06-10 06:55:00|8958.3|8956.8|8961.6|8959.2|8961.6|8959.9|8957.4|8955.4|352
1623308400000|2021-06-10 07:00:00|8961.7|8959.3|8962|8960.5|8965.2|8963.2|8961|8959.1|410
1623308700000|2021-06-10 07:05:00|8962.2|8960.7|8958.1|8956.6|8962.2|8960.7|8958|8956|375
1623309000000|2021-06-10 07:10:00|8958.2|8956.7|8959.2|8956.8|8963|8961.1|8957.8|8956.3|519
1623309300000|2021-06-10 07:15:00|8959.1|8956.7|8960.6|8959.1|8962|8960.5|8958.3|8956.4|428
1623309600000|2021-06-10 07:20:00|8960.5|8959|8963.2|8961.7|8964.1|8962.3|8960.4|8958.6|386
1623309900000|2021-06-10 07:25:00|8963.1|8961.6|8963.9|8961.5|8965.1|8962.9|8961.2|8959.2|420
1623310200000|2021-06-10 07:30:00|8964|8961.6|8966.9|8964.5|8967.1|8964.7|8962.8|8960.8|464
1623310500000|2021-06-10 07:35:00|8967|8964.6|8969.8|8968.3|8973|8970.9|8967|8964.6|503
1623310800000|2021-06-10 07:40:00|8969.9|8968.4|8969.5|8968|8970.6|8968.8|8967.6|8965.6|404
1623311100000|2021-06-10 07:45:00|8969.6|8968.1|8969|8966.6|8971.1|8968.7|8968|8966|351
1623311400000|2021-06-10 07:50:00|8968.9|8966.5|8967.3|8964.9|8969.5|8967.6|8966.7|8964.8|286
1623311700000|2021-06-10 07:55:00|8967.2|8964.8|8969.6|8967.2|8970.3|8968|8966.5|8964.7|346
1623312000000|2021-06-10 08:00:00|8969.1|8967.6|8967.3|8964.9|8969.4|8967.6|8967|8964.8|257
1623312300000|2021-06-10 08:05:00|8967.4|8965|8966.7|8964.3|8967.8|8966.1|8965.7|8963.9|233
1623312600000|2021-06-10 08:10:00|8966.6|8964.2|8964.6|8962.2|8967.4|8965.3|8963.6|8961.8|311
1623312900000|2021-06-10 08:15:00|8964.5|8962.1|8963.9|8961.5|8966.2|8964.3|8963|8961|283
1623313200000|2021-06-10 08:20:00|8963.4|8961.9|8964.7|8963.2|8965.5|8963.7|8962.8|8960.8|270
1623313500000|2021-06-10 08:25:00|8964.8|8963.3|8962.6|8960.2|8965.2|8963.4|8961.9|8959.9|322
1623313800000|2021-06-10 08:30:00|8962.7|8960.3|8962.2|8960.7|8963.1|8961|8960.9|8958.9|310
1623314100000|2021-06-10 08:35:00|8962.3|8960.8|8960.4|8958.9|8963.9|8961.7|8960.4|8958.8|299
1623314400000|2021-06-10 08:40:00|8960.5|8959|8958.8|8957.3|8961.5|8959.9|8958.7|8956.8|269
1623314700000|2021-06-10 08:45:00|8958.7|8957.2|8961.1|8959.6|8962|8959.8|8957.8|8956|302
1623315000000|2021-06-10 08:50:00|8961|8959.5|8964|8962.5|8964.5|8962.5|8960.3|8958.4|366
1623315300000|2021-06-10 08:55:00|8964.1|8962.6|8963.3|8961.8|8966.3|8964.4|8962.5|8961|278
1623315600000|2021-06-10 09:00:00|8963.4|8961.9|8963.1|8961.6|8966.1|8963.8|8963|8961.5|257
1623315900000|2021-06-10 09:05:00|8963|8961.5|8962.5|8960.1|8963|8961.5|8960.9|8959.4|295
1623316200000|2021-06-10 09:10:00|8962.6|8960.2|8959.2|8956.8|8962.6|8960.5|8958.5|8956.8|237
1623316500000|2021-06-10 09:15:00|8959.1|8956.7|8959.2|8956.8|8960.4|8958.1|8958.6|8956.3|352
1623316800000|2021-06-10 09:20:00|8959.3|8956.9|8962|8960.5|8962.9|8961|8958.6|8956.8|289
1623317100000|2021-06-10 09:25:00|8961.9|8960.4|8961.3|8958.9|8962|8960.5|8958.9|8957.4|277
1623317400000|2021-06-10 09:30:00|8961.2|8958.8|8961|8958.6|8961.8|8960.1|8959.7|8957.8|253
1623317700000|2021-06-10 09:35:00|8961.1|8958.7|8961.4|8959.9|8961.9|8960|8960.1|8958.5|212
1623318000000|2021-06-10 09:40:00|8961.3|8959.8|8962.2|8960.7|8963.4|8961.4|8960.8|8958.8|285
1623318300000|2021-06-10 09:45:00|8962.9|8960.5|8965|8962.6|8965.2|8963.2|8962.7|8960.5|301
1623318600000|2021-06-10 09:50:00|8964.9|8962.5|8963.8|8962.3|8966.2|8964.4|8962.6|8961.1|261
1623318900000|2021-06-10 09:55:00|8963.9|8962.4|8964|8962.5|8964.9|8962.9|8961.6|8959.5|359
1623319200000|2021-06-10 10:00:00|8964.1|8962.6|8963.8|8962.3|8965.6|8964.1|8963|8961.5|230
1623319500000|2021-06-10 10:05:00|8963.9|8962.4|8966.2|8964.7|8966.8|8965|8963.1|8961.6|224
1623319800000|2021-06-10 10:10:00|8966.1|8964.6|8965.6|8963.2|8967|8965.1|8964.9|8963.1|262
1623320100000|2021-06-10 10:15:00|8965|8963.5|8963.4|8961.9|8965.8|8964|8962.6|8961.1|171
1623320400000|2021-06-10 10:20:00|8963.5|8962|8962.7|8960.3|8964.3|8962.5|8962|8960.1|351
1623320700000|2021-06-10 10:25:00|8962.6|8960.2|8957.6|8955.2|8962.7|8960.3|8957.1|8955.2|308
1623321000000|2021-06-10 10:30:00|8957.7|8955.3|8958.3|8956.8|8958.4|8956.9|8955.4|8953.8|205
1623321300000|2021-06-10 10:35:00|8958.4|8956.9|8956.5|8955|8958.4|8956.9|8955.3|8953.7|200
1623321600000|2021-06-10 10:40:00|8956.6|8955.1|8958.8|8956.4|8959.2|8957.2|8956.2|8954.7|208
1623321900000|2021-06-10 10:45:00|8958.7|8956.3|8959.5|8958|8961.1|8959.1|8958.2|8956.3|233
1623322200000|2021-06-10 10:50:00|8959.4|8957.9|8960.4|8958|8961.4|8959.5|8959.1|8957.3|225
1623322500000|2021-06-10 10:55:00|8960.5|8958.1|8958.5|8957|8960.5|8958.4|8958.5|8956.7|375
1623322800000|2021-06-10 11:00:00|8958.9|8956.5|8956.3|8954.8|8959|8957|8956.1|8954.1|317
1623323100000|2021-06-10 11:05:00|8956.2|8954.7|8956.1|8954.6|8957.9|8956|8955.7|8953.8|283
1623323400000|2021-06-10 11:10:00|8956.2|8954.7|8954.7|8953.2|8956.9|8955.4|8954.3|8952.6|309
1623323700000|2021-06-10 11:15:00|8954.6|8953.1|8953.1|8951.6|8955.7|8954.2|8952|8950.1|370
1623324000000|2021-06-10 11:20:00|8953.4|8951|8955|8953.5|8955.6|8954|8951.8|8950.3|376
1623324300000|2021-06-10 11:25:00|8955.1|8953.6|8953.8|8951.4|8955.2|8953.6|8952.9|8950.5|456
1623324600000|2021-06-10 11:30:00|8953.9|8951.5|8955.9|8954.4|8956.5|8954.7|8953.5|8951.1|432
1623324900000|2021-06-10 11:35:00|8956|8954.5|8958|8956.5|8958.8|8957.1|8955.5|8953.4|335
1623325200000|2021-06-10 11:40:00|8957.9|8956.4|8959.8|8957.2|8960.2|8958.3|8956.6|8954.5|309
1623325500000|2021-06-10 11:45:00|8959.4|8957|8962.1|8959.7|8962.7|8960.3|8954.5|8952.1|900
1623325800000|2021-06-10 11:50:00|8962.2|8959.8|8963.9|8961.5|8964.3|8961.9|8959.9|8957.5|475
1623326100000|2021-06-10 11:55:00|8964|8961.6|8961.1|8958.7|8964.1|8961.7|8959.5|8957.1|520
1623326400000|2021-06-10 12:00:00|8961.2|8958.8|8969.2|8966.8|8969.8|8967.7|8961.2|8958.8|620
1623326700000|2021-06-10 12:05:00|8968.7|8967.2|8964.3|8961.9|8968.7|8967.2|8963.7|8961.6|500
1623327000000|2021-06-10 12:10:00|8964.2|8961.8|8962.6|8961.1|8965.6|8963.5|8962.5|8960.5|436
1623327300000|2021-06-10 12:15:00|8962.7|8961.2|8962.6|8961.1|8966.2|8964.7|8961.8|8960.3|513
1623327600000|2021-06-10 12:20:00|8962.5|8961|8961.8|8960.3|8964.5|8962.9|8961.7|8960.1|498
1623327900000|2021-06-10 12:25:00|8962.1|8960.6|8966.9|8962.6|8967.3|8963.8|8961.9|8960.2|542
1623328200000|2021-06-10 12:30:00|8967|8962.8|8961.8|8959.4|8995.7|8990.7|8960|8957.2|1638
1623328500000|2021-06-10 12:35:00|8961.6|8959.2|8960|8957.6|8967|8964.6|8958.3|8955.9|1154
1623328800000|2021-06-10 12:40:00|8960.3|8957.9|8959.1|8956.7|8961|8958.6|8953.5|8951.1|1178
1623329100000|2021-06-10 12:45:00|8959|8956.6|8961.2|8958.8|8969.5|8967.1|8957.7|8955.3|1129
1623329400000|2021-06-10 12:50:00|8961.1|8958.7|8958|8955.6|8961.2|8959.2|8954.8|8952.4|1000
1623329700000|2021-06-10 12:55:00|8958.1|8955.7|8959.6|8957.2|8965.4|8963|8958.1|8955.7|975
1623330000000|2021-06-10 13:00:00|8959.1|8957.6|8964.2|8961.8|8964.2|8961.8|8953.8|8951.4|1060
1623330300000|2021-06-10 13:05:00|8964|8961.6|8967.3|8964.9|8968.4|8966|8958.8|8956.4|919
1623330600000|2021-06-10 13:10:00|8967.1|8964.7|8973|8970.6|8975.3|8972.9|8966.8|8964.4|899
1623330900000|2021-06-10 13:15:00|8973.1|8970.7|8976.8|8974.4|8978.3|8975.9|8972.4|8970.1|986
1623331200000|2021-06-10 13:20:00|8976.9|8974.5|8978.6|8977.1|8979.8|8977.6|8975.7|8973.7|747
1623331500000|2021-06-10 13:25:00|8978.7|8977.2|8990.7|8988.3|8992.5|8990.1|8977.1|8975.1|691
1623331800000|2021-06-10 13:30:00|8990.8|8988.4|8978.9|8976.5|8990.8|8988.4|8978.7|8976.3|729
1623332100000|2021-06-10 13:35:00|8979.3|8976.9|8969|8966.6|8982|8979.6|8968.5|8966.4|753
1623332400000|2021-06-10 13:40:00|8968.6|8966.2|8964.4|8962|8970.9|8968.9|8964|8961.9|712
1623332700000|2021-06-10 13:45:00|8964.3|8961.9|8951.6|8950.1|8964.3|8961.9|8950.6|8948.6|770
1623333000000|2021-06-10 13:50:00|8951.7|8950.2|8947.6|8945.2|8952.1|8950.2|8946.6|8944.3|918
1623333300000|2021-06-10 13:55:00|8947.3|8944.9|8949.6|8948.1|8952|8949.6|8946.7|8944.8|964
1623333600000|2021-06-10 14:00:00|8949.4|8947.9|8948.4|8946|8950.8|8948.9|8946.9|8944.9|770
1623333900000|2021-06-10 14:05:00|8948.2|8945.8|8951.3|8948.9|8951.9|8949.8|8945.6|8944.1|824
1623334200000|2021-06-10 14:10:00|8951.2|8948.8|8947.7|8945.3|8953.7|8951.5|8946.9|8944.6|853
1623334500000|2021-06-10 14:15:00|8947.8|8945.4|8943.3|8941.8|8947.8|8945.4|8942.9|8941|735
1623334800000|2021-06-10 14:20:00|8943.4|8941.9|8946.4|8944|8947.7|8945.3|8941.2|8939.2|982
1623335100000|2021-06-10 14:25:00|8946.3|8943.9|8948.7|8947.2|8950.3|8948.4|8944.1|8942.2|812
1623335400000|2021-06-10 14:30:00|8948.6|8947.1|8949.1|8947.6|8950.1|8948|8945.4|8943.3|792
1623335700000|2021-06-10 14:35:00|8949.2|8947.7|8956.1|8953.7|8956.3|8954.5|8947.8|8946.3|813
1623336000000|2021-06-10 14:40:00|8956.2|8953.8|8956.9|8954.5|8960.9|8958.5|8955.8|8953.4|839
1623336300000|2021-06-10 14:45:00|8957|8954.6|8960.2|8957.8|8960.5|8958.6|8956.6|8954.2|645
1623336600000|2021-06-10 14:50:00|8959.7|8958.2|8960.4|8958.9|8961.4|8959.5|8957.5|8955.6|652
1623336900000|2021-06-10 14:55:00|8960.6|8959.1|8960|8958.5|8962.1|8960.2|8959.2|8957.4|709
1623337200000|2021-06-10 15:00:00|8960.4|8958.9|8957.8|8955.4|8961.2|8959.3|8957.1|8955.1|559
1623337500000|2021-06-10 15:05:00|8957.7|8955.3|8954.5|8952.1|8958|8956|8953.2|8951.5|532
1623337800000|2021-06-10 15:10:00|8954.4|8952|8953.9|8952.4|8955.6|8953.2|8952.6|8950.6|495
1623338100000|2021-06-10 15:15:00|8954|8952.5|8961.4|8959|8961.6|8959.5|8953.9|8952.3|514
1623338400000|2021-06-10 15:20:00|8960.9|8959.4|8960.3|8958.8|8963.6|8961.5|8960|8958|429
1623338700000|2021-06-10 15:25:00|8960.4|8958.9|8961|8959.5|8962.7|8960.7|8958.7|8956.9|372
1623339000000|2021-06-10 15:30:00|8961.4|8959|8960.6|8959.1|8962.3|8960.5|8959.7|8957.6|349
1623339300000|2021-06-10 15:35:00|8960.5|8959|8957|8954.6|8960.6|8959.1|8956.2|8954.2|382
1623339600000|2021-06-10 15:40:00|8957.1|8954.7|8959|8956.6|8960.6|8958.7|8955.4|8953.4|477
1623339900000|2021-06-10 15:45:00|8959.2|8956.8|8956.2|8953.8|8959.7|8957.6|8955.7|8953.7|388
1623340200000|2021-06-10 15:50:00|8956.3|8953.9|8954.1|8952.6|8956.4|8954.4|8954.1|8952|360
1623340500000|2021-06-10 15:55:00|8954.2|8952.7|8952.9|8950.5|8955.9|8953.6|8951.7|8949.9|459
1623340800000|2021-06-10 16:00:00|8952.5|8951|8954|8951.6|8954.5|8952.4|8951.8|8949.7|671
1623341100000|2021-06-10 16:05:00|8954.1|8951.7|8955.8|8953.4|8957|8954.7|8952.8|8950.4|502
1623341400000|2021-06-10 16:10:00|8955.9|8953.5|8956.3|8953.9|8957.2|8955.4|8954.5|8952.6|497
1623341700000|2021-06-10 16:15:00|8956.4|8954|8955.4|8953.9|8956.4|8954.3|8953.9|8951.8|544
1623342000000|2021-06-10 16:20:00|8955.5|8954|8956.4|8954.9|8957.5|8955.5|8954.6|8952.6|416
1623342300000|2021-06-10 16:25:00|8956.3|8954.8|8955.3|8952.9|8957.1|8955.1|8954.9|8952.6|248
1623342600000|2021-06-10 16:30:00|8954.8|8953.3|8954.2|8952.7|8954.9|8953.4|8952.9|8951|294
1623342900000|2021-06-10 16:35:00|8953.9|8952.4|8951.4|8949|8954.2|8952.4|8950.8|8948.7|220
1623343200000|2021-06-10 16:40:00|8951.3|8948.9|8951.8|8949.4|8952.1|8950.2|8950|8947.8|287
1623343500000|2021-06-10 16:45:00|8951.7|8949.3|8952.6|8950.2|8954.2|8951.9|8951.2|8949.3|230
1623343800000|2021-06-10 16:50:00|8952.4|8950|8951|8948.6|8952.5|8950.4|8950.3|8948.2|338
1623344100000|2021-06-10 16:55:00|8951.2|8948.8|8949.2|8947.7|8951.6|8949.5|8949|8947|267
1623344400000|2021-06-10 17:00:00|8949.3|8947.8|8952.1|8950.6|8953.3|8950.9|8949.2|8947.2|449
1623344700000|2021-06-10 17:05:00|8951.7|8950.2|8950.6|8949.1|8951.9|8950.4|8950|8948.1|446
1623345000000|2021-06-10 17:10:00|8950.7|8949.2|8948.8|8947.3|8950.9|8949.2|8948.1|8946.2|340
1623345300000|2021-06-10 17:15:00|8948.7|8947.2|8950.1|8948.6|8950.6|8948.9|8948.6|8946.9|263
1623345600000|2021-06-10 17:20:00|8950|8948.5|8950.6|8949.1|8950.9|8949.2|8949.5|8947.7|176
1623345900000|2021-06-10 17:25:00|8950.7|8949.2|8951.2|8949.7|8952.1|8950.3|8950.6|8948.7|161
1623346200000|2021-06-10 17:30:00|8951.6|8949.2|8951|8949.5|8951.8|8950.3|8950.5|8949|209
1623346500000|2021-06-10 17:35:00|8950.9|8949.4|8950.7|8949.2|8952|8950|8950.6|8948.7|211
1623346800000|2021-06-10 17:40:00|8950.8|8949.3|8949.9|8948.4|8951.1|8949.3|8949.1|8947|182
1623347100000|2021-06-10 17:45:00|8949.8|8948.3|8950.6|8948.2|8952.2|8950.2|8949.8|8947.9|261
1623347400000|2021-06-10 17:50:00|8950.7|8948.3|8951.9|8949.5|8952.1|8950.1|8950.4|8948|255
1623347700000|2021-06-10 17:55:00|8951.8|8949.4|8951.2|8948.8|8952|8950.1|8950.4|8948.1|193
1623348000000|2021-06-10 18:00:00|8950.8|8949.3|8951.8|8949.4|8952.4|8950.4|8950.7|8948.8|232
1623348300000|2021-06-10 18:05:00|8951.9|8949.5|8951.8|8949.4|8952|8950|8950.6|8948.3|253
1623348600000|2021-06-10 18:10:00|8951.9|8949.5|8951.1|8948.7|8952.2|8949.8|8950.5|8948.1|188
1623348900000|2021-06-10 18:15:00|8951|8948.6|8950.4|8948.9|8951.5|8949.6|8949.8|8947.7|236
1623349200000|2021-06-10 18:20:00|8950.5|8949|8950.7|8949.2|8951.1|8949.2|8950.1|8948.1|204
1623349500000|2021-06-10 18:25:00|8950.6|8949.1|8951|8948.6|8951.3|8949.3|8950.1|8948.1|183
1623349800000|2021-06-10 18:30:00|8951.1|8948.7|8948.9|8947.4|8951.4|8949.9|8948.9|8947.2|132
1623350100000|2021-06-10 18:35:00|8949|8947.5|8949.2|8947.7|8950.2|8948.6|8948.1|8946.3|228
1623350400000|2021-06-10 18:40:00|8949.1|8947.6|8949.1|8947.6|8950.7|8948.9|8948.7|8946.9|183
1623350700000|2021-06-10 18:45:00|8949.2|8947.7|8948.6|8947.1|8949.8|8948.3|8948.4|8946.5|177
1623351000000|2021-06-10 18:50:00|8949.1|8947.6|8947.7|8945.3|8949.7|8947.7|8947.3|8945.3|193
1623351300000|2021-06-10 18:55:00|8947.8|8945.4|8949.6|8948.1|8949.8|8948.2|8946.8|8944.9|413
1623351600000|2021-06-10 19:00:00|8949.8|8948.3|8949.1|8947.6|8950.3|8948.4|8948.2|8946.4|234
1623351900000|2021-06-10 19:05:00|8949.2|8947.7|8949.4|8947|8949.5|8947.7|8948.8|8946.8|137
1623352200000|2021-06-10 19:10:00|8948.9|8947.4|8947.9|8945.5|8949.4|8947.5|8947.3|8945.4|278
1623352500000|2021-06-10 19:15:00|8947.8|8945.4|8946.5|8945|8948|8946.3|8946.5|8944.5|172
1623352800000|2021-06-10 19:20:00|8946.6|8945.1|8947|8944.6|8947.3|8945.5|8945.9|8944.3|203
1623353100000|2021-06-10 19:25:00|8946.5|8945|8947|8944.6|8947.3|8945.8|8946.5|8944.4|176
1623353400000|2021-06-10 19:30:00|8947.1|8944.7|8948|8945.6|8948.3|8946.2|8946|8943.7|294
1623353700000|2021-06-10 19:35:00|8948.1|8945.7|8949.1|8947.6|8949.7|8947.7|8947.3|8945.4|245
1623354000000|2021-06-10 19:40:00|8949.2|8947.7|8950.3|8947.9|8950.4|8948.5|8947.8|8945.8|300
1623354300000|2021-06-10 19:45:00|8949.9|8948.4|8952|8949.6|8952.3|8950.4|8949.8|8947.8|227
1623354600000|2021-06-10 19:50:00|8951.9|8949.5|8949.8|8948.3|8952|8950.1|8949.6|8947.5|269
1623354900000|2021-06-10 19:55:00|8949.7|8948.2|8950.8|8949.3|8952.8|8951|8949.5|8947.5|380
1623355200000|2021-06-10 20:00:00|8951|8949.5|8950|8948.5|8951.6|8949.7|8949|8947.5|265
1623355500000|2021-06-10 20:05:00|8949.9|8948.4|8948.4|8946.9|8950.6|8948.8|8948.2|8946.7|155
1623355800000|2021-06-10 20:10:00|8948.2|8946.7|8948.7|8947.2|8948.9|8947.2|8948|8946.1|125
1623356100000|2021-06-10 20:15:00|8948.6|8947.1|8948.3|8946.8|8949.1|8947.2|8947.8|8946.3|103
1623356400000|2021-06-10 20:20:00|8948.2|8946.7|8948.3|8946.8|8948.4|8946.9|8948.1|8946.6|68
1623356700000|2021-06-10 20:25:00|8948.2|8946.7|8948.5|8947|8948.6|8947.1|8948.1|8946.6|42
1623357000000|2021-06-10 20:30:00|8948.4|8946.9|8948.4|8946.9|8948.7|8947.2|8947.9|8946.4|89
1623357300000|2021-06-10 20:35:00|8948.5|8947|8946.1|8944.6|8948.9|8947|8946|8944.5|118
1623357600000|2021-06-10 20:40:00|8946.2|8944.7|8947|8944.6|8947.1|8945.1|8946|8944|128
1623357900000|2021-06-10 20:45:00|8947.1|8944.7|8946.2|8943.8|8947.3|8945|8946|8943.6|158
1623358200000|2021-06-10 20:50:00|8946.3|8943.9|8946.3|8943.9|8946.4|8944.3|8945.3|8943.5|83
1623358500000|2021-06-10 20:55:00|8946.2|8943.8|8946.3|8943.9|8947.2|8944.8|8946.2|8943.8|175
1623358800000|2021-06-10 21:00:00|8945.8|8943.4|8946.8|8943.3|8947.5|8943.4|8944.7|8941.5|50
1623359100000|2021-06-10 21:05:00|8947.4|8942.4|8946.7|8942.9|8948.2|8944.1|8946|8942.2|102
1623359400000|2021-06-10 21:10:00|8946.3|8943.1|8946.9|8942.9|8947.6|8943.1|8946|8941.9|93
1623359700000|2021-06-10 21:15:00|8946.2|8943.1|8947.2|8943|8947.6|8944.2|8945.8|8942|115
1623360000000|2021-06-10 21:20:00|8947.3|8942.8|8947.1|8943.7|8947.6|8943.7|8945.8|8942.2|97
1623360300000|2021-06-10 21:25:00|8947|8943.6|8946.7|8943.4|8947.3|8944.5|8945.9|8942.2|140
1623360600000|2021-06-10 21:30:00|8946.8|8945.1|8950.5|8945.5|8952.3|8947.3|8946.8|8943.6|154
1623360900000|2021-06-10 21:35:00|8950.6|8945.6|8951.4|8946.4|8951.8|8946.8|8949.9|8944.9|137
1623361200000|2021-06-10 21:40:00|8950.9|8945.9|8950.4|8945.4|8952.8|8947.8|8949.7|8944.7|119
1623361500000|2021-06-10 21:45:00|8950.3|8945.3|8948.8|8943.8|8950.6|8945.6|8948.7|8943.7|104
1623361800000|2021-06-10 21:50:00|8948.9|8943.9|8949.1|8944.1|8949.9|8944.9|8948.6|8943.6|124
1623362100000|2021-06-10 21:55:00|8949|8944|8949.6|8944.6|8950.1|8945.1|8948.6|8943.6|93
1623362400000|2021-06-10 22:00:00|8949.5|8944.5|8949.2|8945.8|8950.6|8946.5|8948.1|8943.8|303
1623362700000|2021-06-10 22:05:00|8949.1|8945.9|8949.2|8946.8|8949.6|8947|8948.3|8945|199
1623363000000|2021-06-10 22:10:00|8949.3|8946.9|8950.1|8947.7|8950.2|8947.8|8948.7|8946.3|113
1623363300000|2021-06-10 22:15:00|8950|8947.6|8950.6|8948.2|8950.8|8948.4|8949.7|8947.3|70
1623363600000|2021-06-10 22:20:00|8950.4|8948|8950.5|8948.1|8951.4|8949|8950.1|8947.7|109
1623363900000|2021-06-10 22:25:00|8950.4|8948|8950.9|8948.5|8951.3|8948.9|8950.1|8947.7|138
1623364200000|2021-06-10 22:30:00|8950.6|8948.2|8950.7|8948.3|8951.9|8949.5|8950.2|8947.3|140
1623364500000|2021-06-10 22:35:00|8950.6|8948.2|8950.7|8948.3|8951.1|8948.7|8950.4|8948|83
1623364800000|2021-06-10 22:40:00|8950.8|8948.4|8950.5|8948.1|8951|8948.6|8950.2|8947.8|110
1623365100000|2021-06-10 22:45:00|8950.4|8948|8950.7|8948.3|8950.9|8948.5|8950.4|8948|75
1623365400000|2021-06-10 22:50:00|8950.6|8948.2|8950.6|8948.2|8950.8|8948.4|8949.9|8947.5|96
1623365700000|2021-06-10 22:55:00|8950.5|8948.1|8949.1|8946.7|8950.5|8948.1|8948.5|8946.4|111
1623366000000|2021-06-10 23:00:00|8949|8946.6|8948.1|8945.7|8949.1|8947.1|8948|8945.6|123
1623366300000|2021-06-10 23:05:00|8948.2|8945.8|8948.2|8945.8|8948.5|8946.4|8947.8|8945.4|72
1623366600000|2021-06-10 23:10:00|8948.1|8945.7|8948.2|8945.8|8948.4|8946.4|8947.3|8945.4|104
1623366900000|2021-06-10 23:15:00|8948.1|8945.7|8947.5|8946|8948.6|8946.5|8947.5|8945.4|106
1623367200000|2021-06-10 23:20:00|8947.6|8946.1|8948.3|8945.9|8948.4|8946.2|8947.5|8945.6|52
1623367500000|2021-06-10 23:25:00|8947.8|8946.3|8948.4|8946|8948.6|8946.6|8947.5|8945.5|96
1623367800000|2021-06-10 23:30:00|8948.3|8945.9|8948|8946.5|8948.7|8946.5|8947.8|8945.9|104
1623368100000|2021-06-10 23:35:00|8947.9|8946.4|8948|8946.5|8948.5|8946.6|8947.9|8945.9|66
1623368400000|2021-06-10 23:40:00|8948.5|8946.1|8948.7|8946.3|8949.3|8947.3|8947.6|8945.7|112
1623368700000|2021-06-10 23:45:00|8948.6|8946.2|8948.2|8945.8|8948.6|8946.5|8947.2|8945.1|104
1623369000000|2021-06-10 23:50:00|8948.4|8946|8947.8|8945.4|8948.6|8946.5|8945.6|8943.2|164
1623369300000|2021-06-10 23:55:00|8947.6|8945.2|8947.1|8944.7|8949.1|8947.1|8947|8944.7|182
1623369600000|2021-06-11 00:00:00|8947.2|8944.8|8945.9|8943.5|8948.4|8946|8944.6|8942.3|344
1623369900000|2021-06-11 00:05:00|8945.5|8944|8944.4|8942|8946|8944|8943.9|8941.7|167
1623370200000|2021-06-11 00:10:00|8944.3|8941.9|8944|8941.6|8945.3|8943.3|8943.4|8941.5|165
1623370500000|2021-06-11 00:15:00|8943.9|8941.5|8945|8942.6|8945.2|8943.2|8943|8941|154
1623370800000|2021-06-11 00:20:00|8945.1|8942.7|8945|8942.6|8945.2|8943.4|8944.4|8942.4|86
1623371100000|2021-06-11 00:25:00|8944.9|8942.5|8944.8|8943.3|8946.7|8944.7|8944.5|8942.4|153
1623371400000|2021-06-11 00:30:00|8944.9|8943.4|8945.5|8943.1|8945.5|8943.5|8944.3|8941.9|148
1623371700000|2021-06-11 00:35:00|8945.4|8943|8945.6|8944.1|8946.7|8944.8|8945.3|8943|150
1623372000000|2021-06-11 00:40:00|8945.5|8944|8946.2|8944.7|8946.9|8944.9|8945.3|8943.4|127
1623372300000|2021-06-11 00:45:00|8946.3|8944.8|8945.4|8943.9|8947.6|8945.7|8945.4|8943.6|126
1623372600000|2021-06-11 00:50:00|8945.5|8944|8945.1|8942.7|8947.1|8945.1|8945|8942.6|227
1623372900000|2021-06-11 00:55:00|8945|8942.6|8944.9|8943.4|8946.7|8944.7|8944.7|8942.6|209
1623373200000|2021-06-11 01:00:00|8944.8|8943.3|8945.2|8942.8|8945.8|8944|8944.3|8942.2|291
1623373500000|2021-06-11 01:05:00|8945.3|8942.9|8945.1|8942.7|8946.1|8944.1|8944.2|8942.3|285
1623373800000|2021-06-11 01:10:00|8945|8942.6|8944.2|8942.7|8945|8943.1|8943.8|8941.9|178
1623374100000|2021-06-11 01:15:00|8944.6|8942.2|8943.1|8941.6|8944.6|8942.6|8942.8|8941|196
1623374400000|2021-06-11 01:20:00|8943.2|8941.7|8942.3|8940.8|8943.5|8941.7|8942|8940.1|235
1623374700000|2021-06-11 01:25:00|8942.2|8940.7|8941.9|8940.4|8942.8|8940.9|8941.8|8940|233
1623375000000|2021-06-11 01:30:00|8942.2|8940.7|8942.6|8940.2|8943.6|8941.3|8941.1|8939|315
1623375300000|2021-06-11 01:35:00|8942.5|8940.1|8942.4|8940|8942.7|8940.6|8940.8|8939|326
1623375600000|2021-06-11 01:40:00|8941.9|8940.4|8940.9|8939.4|8942.4|8940.6|8940.7|8938.8|260
1623375900000|2021-06-11 01:45:00|8940.8|8939.3|8939.5|8937.1|8941.3|8939.6|8939.2|8936.9|197
1623376200000|2021-06-11 01:50:00|8939.4|8937|8939.4|8937|8939.6|8937.7|8938.7|8936.3|125
1623376500000|2021-06-11 01:55:00|8939.5|8937.1|8940.2|8937.8|8940.5|8939|8938.4|8936.6|184
1623376800000|2021-06-11 02:00:00|8940.3|8937.9|8941.3|8938.9|8941.7|8939.9|8940.2|8937.8|228
1623377100000|2021-06-11 02:05:00|8941.4|8939|8942.1|8939.7|8942.8|8941|8940.8|8938.8|130
1623377400000|2021-06-11 02:10:00|8941.7|8940.2|8943.4|8941.9|8944.2|8942|8941.3|8939.5|185
1623377700000|2021-06-11 02:15:00|8943.3|8941.8|8942.7|8941.2|8943.5|8941.8|8942.4|8940.3|168
1623378000000|2021-06-11 02:20:00|8942.6|8941.1|8941.6|8940.1|8943.6|8941.7|8941.3|8939.4|145
1623378300000|2021-06-11 02:25:00|8941.7|8940.2|8942.9|8940.5|8943.7|8941.9|8941.5|8939.7|167
1623378600000|2021-06-11 02:30:00|8942.8|8940.4|8942.1|8940.6|8943|8941|8941.9|8940.2|175
1623378900000|2021-06-11 02:35:00|8942.2|8940.7|8942.7|8940.3|8942.8|8941|8941.2|8939.2|287
1623379200000|2021-06-11 02:40:00|8942.6|8940.2|8941.6|8939.2|8942.6|8940.8|8940.4|8938.6|208
1623379500000|2021-06-11 02:45:00|8941.7|8939.3|8940.5|8938.1|8941.7|8939.7|8939.7|8937.5|212
1623379800000|2021-06-11 02:50:00|8940.1|8938.6|8940.6|8938.2|8940.8|8938.7|8939.4|8937.4|192
1623380100000|2021-06-11 02:55:00|8940.7|8938.3|8936.5|8935|8940.9|8939|8936.1|8934.4|305
1623380400000|2021-06-11 03:00:00|8936.4|8934.9|8935.5|8934|8936.9|8935.4|8934.9|8933|237
1623380700000|2021-06-11 03:05:00|8935.4|8933.9|8936.5|8934.1|8937|8935.2|8934.9|8932.9|201
1623381000000|2021-06-11 03:10:00|8936.6|8934.2|8936.3|8934.8|8937.1|8935.2|8935.8|8934|133
1623381300000|2021-06-11 03:15:00|8936.2|8934.7|8936.7|8935.2|8937.1|8935.2|8936|8934.5|126
1623381600000|2021-06-11 03:20:00|8937.1|8934.7|8936.5|8935|8937.1|8935.2|8936.3|8934.5|76
1623381900000|2021-06-11 03:25:00|8937|8934.6|8936.5|8935|8937.1|8935.3|8935.7|8933.9|150
1623382200000|2021-06-11 03:30:00|8936.4|8934.9|8937.4|8935|8938.8|8936.8|8936.4|8934.5|143
1623382500000|2021-06-11 03:35:00|8937|8935.5|8937.5|8936|8938|8936|8937|8934.9|141
1623382800000|2021-06-11 03:40:00|8937.6|8936.1|8937.8|8935.4|8938.8|8936.7|8937.1|8935.1|137
1623383100000|2021-06-11 03:45:00|8937.7|8935.3|8938.2|8936.7|8939.6|8937.7|8937.2|8935.3|129
1623383400000|2021-06-11 03:50:00|8938.1|8936.6|8938.7|8936.3|8938.9|8936.9|8938.1|8936.2|75
1623383700000|2021-06-11 03:55:00|8938.6|8936.2|8938.3|8936.8|8939.2|8937.1|8938.2|8936.1|96
1623384000000|2021-06-11 04:00:00|8938.2|8936.7|8938.7|8936.3|8938.8|8937|8938.1|8936.2|90
1623384300000|2021-06-11 04:05:00|8938.6|8936.2|8938.7|8936.3|8938.9|8937|8938.1|8936.1|84
1623384600000|2021-06-11 04:10:00|8938.8|8936.4|8938.7|8936.3|8938.8|8936.8|8938|8935.9|143
1623384900000|2021-06-11 04:15:00|8938.8|8936.4|8937.6|8936.1|8938.8|8936.8|8937.5|8935.6|143
1623385200000|2021-06-11 04:20:00|8937.7|8936.2|8937.6|8936.1|8938.2|8936.2|8937.5|8935.5|90
1623385500000|2021-06-11 04:25:00|8937.7|8936.2|8936.6|8935.1|8938.1|8936.2|8936.5|8934.6|102
1623385800000|2021-06-11 04:30:00|8937.1|8934.7|8938.1|8936.6|8938.7|8936.8|8936.6|8934.7|140
1623386100000|2021-06-11 04:35:00|8938|8936.5|8938.4|8936.9|8938.8|8936.9|8937.3|8935.4|134
1623386400000|2021-06-11 04:40:00|8938.8|8936.4|8938.1|8936.6|8938.8|8936.8|8937.9|8936.2|116
1623386700000|2021-06-11 04:45:00|8938.2|8936.7|8938.1|8936.6|8938.6|8936.8|8938|8936.2|81
1623387000000|2021-06-11 04:50:00|8938.2|8936.7|8938.1|8936.6|8938.8|8936.8|8937.2|8935.3|133
1623387300000|2021-06-11 04:55:00|8938.2|8936.7|8938.3|8936.8|8938.4|8936.9|8937.3|8935.4|135
1623387600000|2021-06-11 05:00:00|8938.2|8936.7|8938.2|8936.7|8939|8937.1|8937.3|8935.5|149
1623387900000|2021-06-11 05:05:00|8938.3|8936.8|8939.5|8937.1|8939.6|8937.6|8937.8|8936.2|131
1623388200000|2021-06-11 05:10:00|8939.6|8937.2|8939|8937.5|8939.7|8937.7|8938.9|8937|87
1623388500000|2021-06-11 05:15:00|8938.9|8937.4|8940.1|8937.7|8940.9|8939.1|8938.8|8936.5|186
1623388800000|2021-06-11 05:20:00|8940.2|8937.8|8941|8938.6|8941.6|8939.5|8939|8937.1|170
1623389100000|2021-06-11 05:25:00|8941.1|8938.7|8940.4|8938|8941.3|8939.2|8939.7|8937.5|170
1623389400000|2021-06-11 05:30:00|8940.3|8937.9|8939|8937.5|8940.5|8938.4|8938.8|8937|173
1623389700000|2021-06-11 05:35:00|8938.9|8937.4|8938.8|8937.3|8939.6|8937.7|8938.5|8936.7|159
1623390000000|2021-06-11 05:40:00|8938.9|8937.4|8939.5|8937.1|8940.3|8938.2|8938.6|8936.6|128
1623390300000|2021-06-11 05:45:00|8939.1|8937.6|8939.9|8938.4|8940.1|8938.6|8938.8|8936.9|144
1623390600000|2021-06-11 05:50:00|8940|8938.5|8940.9|8939.4|8941.5|8939.5|8939.8|8938|172
1623390900000|2021-06-11 05:55:00|8940.8|8939.3|8940.2|8937.8|8941.2|8939.4|8939.6|8937.7|203
1623391200000|2021-06-11 06:00:00|8940.1|8937.7|8938.9|8937.4|8942.1|8940.1|8938.9|8936.7|283
1623391500000|2021-06-11 06:05:00|8939|8937.5|8935.9|8934.4|8939.3|8937.5|8935.8|8933.9|301
1623391800000|2021-06-11 06:10:00|8935.8|8934.3|8936.5|8935|8936.5|8935|8934.9|8933.4|256
1623392100000|2021-06-11 06:15:00|8936.6|8935.1|8935.8|8933.4|8937.1|8935.2|8935.1|8933.2|214
1623392400000|2021-06-11 06:20:00|8935.7|8933.3|8935.3|8933.8|8936.5|8934.6|8934.2|8931.8|266
1623392700000|2021-06-11 06:25:00|8935.4|8933.9|8938.9|8936.5|8939.2|8937.1|8935.3|8933.8|247
1623393000000|2021-06-11 06:30:00|8938.5|8937|8938|8935.6|8938.5|8937|8935.9|8933.9|234
1623393300000|2021-06-11 06:35:00|8938.1|8935.7|8941.2|8938.8|8941.6|8939.4|8937.6|8935.5|340
1623393600000|2021-06-11 06:40:00|8941.1|8938.7|8940.5|8938.1|8941.6|8939.2|8939|8937|338
1623393900000|2021-06-11 06:45:00|8940.1|8938.6|8941.3|8939.8|8942.4|8940.5|8939.9|8937.9|192
1623394200000|2021-06-11 06:50:00|8941|8939.5|8942.6|8941.1|8943.7|8941.8|8939.3|8937.7|283
1623394500000|2021-06-11 06:55:00|8942.5|8941|8943|8941.5|8944.6|8943.1|8940.9|8939.4|422
1623394800000|2021-06-11 07:00:00|8943.1|8941.6|8936.6|8935.1|8943.1|8941.6|8935.7|8933.9|410
1623395100000|2021-06-11 07:05:00|8936.5|8935|8935.7|8934.2|8937.2|8935.2|8935.2|8933.5|452
1623395400000|2021-06-11 07:10:00|8935.8|8934.3|8936.9|8935.4|8938.5|8937|8935.3|8933.6|358
1623395700000|2021-06-11 07:15:00|8937|8935.5|8938.4|8936|8941.1|8939.5|8935.9|8934.4|376
1623396000000|2021-06-11 07:20:00|8938.3|8935.9|8936.6|8934.2|8938.5|8936.1|8936.5|8934.1|330
1623396300000|2021-06-11 07:25:00|8936.7|8934.3|8942.7|8941.2|8944.2|8942.5|8935.7|8933.3|547
1623396600000|2021-06-11 07:30:00|8942.8|8941.3|8941.8|8940.3|8945.1|8943.3|8941.7|8939.9|512
1623396900000|2021-06-11 07:35:00|8941.9|8940.4|8941.4|8939.9|8942.6|8941.1|8939.5|8937.6|524
1623397200000|2021-06-11 07:40:00|8941.3|8939.8|8940.8|8938.4|8942.3|8940.6|8939.4|8937.3|427
1623397500000|2021-06-11 07:45:00|8940.9|8938.5|8938.3|8936.8|8942.3|8940.4|8938.1|8936.3|428
1623397800000|2021-06-11 07:50:00|8938.4|8936.9|8937.9|8936.4|8938.9|8937.4|8936.7|8935|349
1623398100000|2021-06-11 07:55:00|8938|8936.5|8942.4|8940|8942.8|8940.9|8937.6|8936.1|381
1623398400000|2021-06-11 08:00:00|8942.3|8940.9|8944|8942.5|8945.3|8943.5|8942.2|8940.7|375
1623398700000|2021-06-11 08:05:00|8944.1|8942.6|8946.7|8944.3|8951.3|8948.9|8943.7|8942.2|495
1623399000000|2021-06-11 08:10:00|8946.8|8944.4|8951.2|8948.8|8951.6|8949.2|8944.6|8942.5|444
1623399300000|2021-06-11 08:15:00|8951.3|8948.9|8952.5|8950.1|8952.6|8950.3|8948.2|8946.2|444
1623399600000|2021-06-11 08:20:00|8952.4|8950|8953.9|8951.5|8954|8952.1|8950|8948.2|400
1623399900000|2021-06-11 08:25:00|8953.4|8951.9|8958.1|8955.7|8958.2|8956.4|8952.6|8950.4|528
1623400200000|2021-06-11 08:30:00|8957.4|8955.9|8958.5|8956.1|8960.4|8958.3|8956.4|8954.9|567
1623400500000|2021-06-11 08:35:00|8957.9|8956.4|8958|8956.5|8959.5|8957.3|8957.2|8955.2|351
1623400800000|2021-06-11 08:40:00|8957.9|8956.4|8957|8955.5|8958.7|8956.9|8955.8|8954.2|347
1623401100000|2021-06-11 08:45:00|8956.8|8955.3|8956.2|8954.7|8958.7|8957.2|8953.5|8951.7|391
1623401400000|2021-06-11 08:50:00|8956.3|8954.8|8955.5|8954|8958.4|8956.3|8954.9|8952.9|343
1623401700000|2021-06-11 08:55:00|8955.4|8953.9|8957.7|8955.3|8959.4|8957.6|8954.4|8952.7|372
1623402000000|2021-06-11 09:00:00|8957.6|8955.2|8957|8955.5|8958.3|8956.6|8956.3|8954.5|225
1623402300000|2021-06-11 09:05:00|8956.8|8955.3|8957.2|8955.7|8958.1|8956.5|8955|8953|242
1623402600000|2021-06-11 09:10:00|8957.3|8955.8|8956.4|8954.9|8958.5|8956.7|8956.2|8954.2|270
1623402900000|2021-06-11 09:15:00|8956.5|8955|8957.3|8955.8|8958.1|8956.2|8955.1|8953.2|340
1623403200000|2021-06-11 09:20:00|8957.2|8955.7|8956.9|8955.4|8959.6|8957.6|8956.6|8955|322
1623403500000|2021-06-11 09:25:00|8957|8955.5|8958.1|8956.6|8958.9|8956.8|8956.6|8954.4|301
1623403800000|2021-06-11 09:30:00|8958|8956.5|8961.5|8960|8962.5|8960.7|8958|8956.5|454
1623404100000|2021-06-11 09:35:00|8961.6|8960.1|8965.6|8963.2|8966.6|8964.9|8961.6|8960|325
1623404400000|2021-06-11 09:40:00|8965.7|8963.3|8965.4|8963|8965.7|8964|8961.8|8959.7|363
1623404700000|2021-06-11 09:45:00|8965|8963.5|8965|8962.6|8967.3|8965.2|8962.3|8960.5|394
1623405000000|2021-06-11 09:50:00|8965.1|8962.7|8966|8964.5|8966.1|8964.6|8964|8962.1|247
1623405300000|2021-06-11 09:55:00|8966.1|8964.6|8966.6|8964.2|8967.6|8965.5|8965.8|8963.9|258
1623405600000|2021-06-11 10:00:00|8966.7|8964.3|8966.8|8965.3|8969.1|8967.1|8965.8|8963.7|403
1623405900000|2021-06-11 10:05:00|8966.7|8965.2|8967.8|8966.3|8968.7|8966.8|8964.9|8962.8|348
1623406200000|2021-06-11 10:10:00|8967.7|8966.2|8965|8963.5|8968.9|8966.9|8965|8962.9|293
1623406500000|2021-06-11 10:15:00|8965.1|8963.6|8964.3|8962.8|8966.1|8964.5|8964.2|8962.5|213
1623406800000|2021-06-11 10:20:00|8964.4|8962.9|8964.3|8962.8|8964.4|8962.9|8962.8|8961.1|240
1623407100000|2021-06-11 10:25:00|8964.4|8962.9|8960.4|8958.9|8965.1|8963.6|8960.2|8958.7|282
1623407400000|2021-06-11 10:30:00|8960.9|8958.5|8960.2|8958.7|8961.7|8959.7|8960|8958.2|287
1623407700000|2021-06-11 10:35:00|8960.3|8958.8|8961.9|8960.4|8962.8|8960.7|8959|8957|258
1623408000000|2021-06-11 10:40:00|8962|8960.5|8962.9|8961.4|8963.9|8962.2|8961.3|8959.4|332
1623408300000|2021-06-11 10:45:00|8962.8|8961.3|8962.7|8961.2|8964.8|8962.8|8962.6|8960.8|256
1623408600000|2021-06-11 10:50:00|8962.8|8961.3|8963.6|8962.1|8964.4|8962.4|8962.1|8960.3|243
1623408900000|2021-06-11 10:55:00|8963.7|8962.2|8963.9|8962.4|8965|8963.2|8962.8|8961|317
1623409200000|2021-06-11 11:00:00|8964|8962.5|8964|8961.6|8966.4|8964.5|8963.4|8961.5|379
1623409500000|2021-06-11 11:05:00|8964.1|8961.7|8964.6|8963.1|8964.7|8963.2|8962.6|8960.7|309
1623409800000|2021-06-11 11:10:00|8965|8962.6|8965.8|8963.4|8966.6|8964.9|8963.5|8962|367
1623410100000|2021-06-11 11:15:00|8965.9|8963.5|8967.1|8965.6|8967.9|8966|8965.3|8963.4|392
1623410400000|2021-06-11 11:20:00|8967.2|8965.7|8966.6|8965.1|8967.9|8966.3|8964.2|8962.7|481
1623410700000|2021-06-11 11:25:00|8966.7|8965.2|8969.2|8967.7|8969.3|8967.8|8966|8964.5|379
1623411000000|2021-06-11 11:30:00|8969.4|8967|8969.8|8968.3|8972.6|8970.8|8968.6|8966.7|468
1623411300000|2021-06-11 11:35:00|8970.2|8968.7|8969.6|8968.1|8970.6|8969.1|8968.4|8966.8|369
1623411600000|2021-06-11 11:40:00|8969.5|8968|8970.9|8969.4|8972.5|8971|8968.6|8967.1|294
1623411900000|2021-06-11 11:45:00|8970.8|8969.3|8970.7|8969.2|8972.7|8970.4|8970|8968|289
1623412200000|2021-06-11 11:50:00|8970.8|8969.3|8972.7|8971.2|8972.8|8971.3|8968.3|8966.4|263
1623412500000|2021-06-11 11:55:00|8972.8|8971.3|8972|8970.5|8974.6|8972.6|8971.7|8970.2|384
1623412800000|2021-06-11 12:00:00|8971.8|8970.3|8969.8|8968.3|8973.9|8972|8969.2|8967.7|475
1623413100000|2021-06-11 12:05:00|8969.9|8968.4|8975.3|8973.8|8975.7|8974.2|8969.9|8968.4|405
1623413400000|2021-06-11 12:10:00|8975.7|8974.2|8975.9|8974.4|8977.8|8975.6|8974.7|8972.9|388
1623413700000|2021-06-11 12:15:00|8976.2|8974.7|8974.5|8973|8977.5|8975.7|8974.4|8972.5|426
1623414000000|2021-06-11 12:20:00|8974.6|8972.2|8974.3|8971.9|8975.2|8973.4|8972.2|8970.7|416
1623414300000|2021-06-11 12:25:00|8974.4|8972|8973.5|8971.1|8974.5|8972.4|8972.2|8970.3|417
1623414600000|2021-06-11 12:30:00|8973.6|8971.2|8971|8969.5|8974.2|8972.3|8970.9|8969.4|436
1623414900000|2021-06-11 12:35:00|8970.8|8969.3|8970.6|8969.1|8972.4|8970.9|8968.5|8967|402
1623415200000|2021-06-11 12:40:00|8970.7|8969.2|8967.5|8966|8972.7|8971|8967.4|8965.9|416
1623415500000|2021-06-11 12:45:00|8967.4|8965.9|8969.4|8967.9|8969.8|8968|8965.9|8964.4|411
1623415800000|2021-06-11 12:50:00|8969.5|8968|8972.2|8970.7|8972.9|8970.9|8969.1|8967.6|432
1623416100000|2021-06-11 12:55:00|8972.3|8970.8|8975|8973.5|8975.8|8974.3|8972.3|8970.6|433
1623416400000|2021-06-11 13:00:00|8974.9|8973.4|8976.2|8974.7|8976.6|8975.1|8973.7|8972.2|372
1623416700000|2021-06-11 13:05:00|8976.1|8974.6|8974.5|8973|8976.7|8975.2|8973.8|8972.1|330
1623417000000|2021-06-11 13:10:00|8974.4|8972.9|8973.8|8972.3|8975.4|8973.9|8972|8970.5|478
1623417300000|2021-06-11 13:15:00|8974|8972.5|8972.4|8970.9|8975|8973.5|8971.7|8970.1|677
1623417600000|2021-06-11 13:20:00|8972.2|8970.7|8973.8|8972.3|8976.2|8974.7|8972|8970.5|442
1623417900000|2021-06-11 13:25:00|8973.9|8972.4|8975.6|8974.1|8976.2|8974.3|8972.9|8971.1|278
1623418200000|2021-06-11 13:30:00|8975.7|8974.2|8974.8|8973.3|8976|8974.2|8972.3|8970.8|383
1623418500000|2021-06-11 13:35:00|8974.7|8973.2|8978.2|8976.7|8978.7|8976.8|8973.4|8971.7|492
1623418800000|2021-06-11 13:40:00|8978.3|8976.8|8978.7|8976.3|8979.5|8977.5|8977.4|8975.6|465
1623419100000|2021-06-11 13:45:00|8978.5|8976.1|8983.3|8980.9|8983.9|8982.4|8977.6|8975.5|486
1623419400000|2021-06-11 13:50:00|8983.5|8981.1|8983.5|8981.1|8984.8|8983|8981.5|8979.6|527
1623419700000|2021-06-11 13:55:00|8983.4|8981|8980.1|8977.7|8983.7|8982.1|8978.6|8976.7|516
1623420000000|2021-06-11 14:00:00|8980.2|8977.8|8978.4|8976|8980.3|8978.3|8976.3|8974.3|649
1623420300000|2021-06-11 14:05:00|8978.3|8975.9|8984.1|8982.6|8984.5|8983|8977.7|8975.4|606
1623420600000|2021-06-11 14:10:00|8984|8982.5|8986.6|8984.2|8988.3|8986.2|8983.9|8981.9|579
1623420900000|2021-06-11 14:15:00|8986.5|8984.1|8987|8985.5|8987.5|8985.7|8985.1|8983|508
1623421200000|2021-06-11 14:20:00|8987.4|8985|8989|8987.5|8990.5|8988.6|8986.9|8984.9|512
1623421500000|2021-06-11 14:25:00|8989.1|8987.6|8989.2|8987.7|8990.1|8988|8988.4|8986.4|434
1623421800000|2021-06-11 14:30:00|8989.1|8987.6|8992|8989.6|8993.9|8991.5|8988.9|8987|595
1623422100000|2021-06-11 14:35:00|8991.5|8990|8996|8993.6|8996.5|8994.1|8989.6|8987.2|497
1623422400000|2021-06-11 14:40:00|8996.1|8993.7|8997.1|8994.7|8999.5|8997.4|8993|8991.2|636
1623422700000|2021-06-11 14:45:00|8997|8994.6|8995.6|8994.1|9000.5|8998.4|8995.5|8993.6|531
1623423000000|2021-06-11 14:50:00|8996|8994.5|8989|8986.6|8997|8994.9|8988.3|8986.2|738
1623423300000|2021-06-11 14:55:00|8989.1|8986.7|8990.1|8988.6|8995.6|8993.9|8988.2|8986.3|783
1623423600000|2021-06-11 15:00:00|8990.3|8988.8|8991.7|8990.2|8992.9|8991.1|8984.4|8982.3|745
1623423900000|2021-06-11 15:05:00|8991.8|8990.3|8993.5|8992|8993.8|8992|8991.4|8989.5|429
1623424200000|2021-06-11 15:10:00|8993.9|8991.5|8998.1|8995.7|8998.4|8996.4|8992.7|8991|461
1623424500000|2021-06-11 15:15:00|8998|8995.6|9000.4|8998.9|9001.2|8999.3|8997.7|8995.6|482
1623424800000|2021-06-11 15:20:00|9000.3|8998.8|8998.6|8997.1|9001|8999.2|8997.9|8996.1|511
1623425100000|2021-06-11 15:25:00|8999.1|8996.7|8992.8|8990.4|8999.3|8997.5|8992.2|8990.2|509
1623425400000|2021-06-11 15:30:00|8992.7|8990.3|8995.3|8993.8|8995.8|8993.9|8992|8990|337
1623425700000|2021-06-11 15:35:00|8995.2|8993.7|8992.6|8991.1|8996.9|8995|8992.3|8990.3|428
1623426000000|2021-06-11 15:40:00|8993.4|8991|8993.2|8991.7|8996|8994|8992.3|8990.2|366
1623426300000|2021-06-11 15:45:00|8993.1|8991.6|8994|8991.6|8994.7|8992.7|8992.6|8990.6|337
1623426600000|2021-06-11 15:50:00|8994.1|8991.7|8995.8|8993.4|8996.2|8994.3|8993.6|8991.7|309
1623426900000|2021-06-11 15:55:00|8995.1|8993.6|8995.1|8992.7|8996|8993.9|8993.7|8991.7|338
1623427200000|2021-06-11 16:00:00|8994.9|8993.4|8994.5|8993|8995.6|8994|8993.8|8991.7|410
1623427500000|2021-06-11 16:05:00|8994.6|8993.1|8994.5|8993|8996.1|8994.2|8994.3|8992.3|296
1623427800000|2021-06-11 16:10:00|8994.4|8992.9|8995.2|8993.7|8997.1|8995.2|8994.2|8992.5|368
1623428100000|2021-06-11 16:15:00|8995.1|8993.6|8993.9|8992.4|8995.3|8993.8|8993.8|8992.1|260
1623428400000|2021-06-11 16:20:00|8993.8|8992.3|8993.3|8991.8|8994.6|8993.1|8993.2|8991.7|258
1623428700000|2021-06-11 16:25:00|8993.2|8991.7|8994.1|8992.6|8994.6|8992.7|8993|8991.5|214
1623429000000|2021-06-11 16:30:00|8994|8992.5|8993.9|8992.4|8996.5|8994.7|8993.8|8992.3|286
1623429300000|2021-06-11 16:35:00|8993.8|8992.3|8994|8992.5|8994.9|8992.8|8993.2|8991.1|201
1623429600000|2021-06-11 16:40:00|8993.9|8992.4|8992|8989.6|8994.5|8992.5|8991.2|8989.2|345
1623429900000|2021-06-11 16:45:00|8992.1|8989.7|8991.6|8990.1|8992.3|8990.4|8990.7|8989.2|193
1623430200000|2021-06-11 16:50:00|8991.7|8990.2|8990.8|8989.3|8992.1|8990.3|8990.3|8988.3|212
1623430500000|2021-06-11 16:55:00|8990.9|8989.4|8992.5|8991|8992.8|8991|8990.4|8988.5|198
1623430800000|2021-06-11 17:00:00|8992.4|8990.9|8992.6|8991.1|8994.1|8992.6|8992.3|8990.4|272
1623431100000|2021-06-11 17:05:00|8992.5|8991|8993.3|8991.8|8994.2|8992.7|8992.4|8990.9|191
1623431400000|2021-06-11 17:10:00|8993.2|8991.7|8992.5|8991|8993.4|8991.9|8992.4|8990.5|222
1623431700000|2021-06-11 17:15:00|8992.7|8991.2|8993.4|8991.9|8994|8992.5|8992.5|8991|177
1623432000000|2021-06-11 17:20:00|8993.5|8992|8993.1|8991.6|8993.5|8992|8993|8991.5|123
1623432300000|2021-06-11 17:25:00|8993|8991.5|8992.5|8991|8993.3|8991.8|8992.3|8990.3|172
1623432600000|2021-06-11 17:30:00|8992.6|8991.1|8992.4|8990.9|8993.5|8991.7|8991.8|8989.9|257
1623432900000|2021-06-11 17:35:00|8992.5|8991|8993.3|8991.8|8993.5|8992|8992.1|8990.4|245
1623433200000|2021-06-11 17:40:00|8993.2|8991.7|8992.5|8991|8994.1|8992.6|8992.3|8990.5|164
1623433500000|2021-06-11 17:45:00|8992.4|8990.9|8992.3|8990.8|8992.5|8991|8992.1|8990.6|86
1623433800000|2021-06-11 17:50:00|8992.2|8990.7|8990.8|8989.3|8992.3|8990.8|8990.6|8988.6|130
1623434100000|2021-06-11 17:55:00|8990.9|8989.4|8990.3|8988.8|8991.2|8989.4|8989.9|8988.4|197
1623434400000|2021-06-11 18:00:00|8990.4|8988.9|8989.4|8987.9|8990.8|8989.3|8989.3|8987.8|173
1623434700000|2021-06-11 18:05:00|8989.3|8987.8|8990|8988.5|8990.2|8988.7|8988.9|8987.4|168
1623435000000|2021-06-11 18:10:00|8990.1|8988.6|8990.9|8989.4|8991.5|8989.6|8990|8988|164
1623435300000|2021-06-11 18:15:00|8990.8|8989.3|8991.6|8990.1|8991.8|8990.3|8990.8|8988.9|108
1623435600000|2021-06-11 18:20:00|8991.5|8990|8993.4|8991.9|8993.6|8992.1|8990.7|8989.2|153
1623435900000|2021-06-11 18:25:00|8993.1|8991.6|8993.5|8992|8993.7|8992.2|8992.4|8990.9|206
1623436200000|2021-06-11 18:30:00|8993.4|8991.9|8992.8|8991.3|8994|8992.5|8992.8|8991.3|180
1623436500000|2021-06-11 18:35:00|8992.7|8991.2|8992.5|8991|8992.9|8991.4|8991.9|8990.4|177
1623436800000|2021-06-11 18:40:00|8992.7|8991.2|8992.6|8991.1|8993|8991.5|8991.8|8990.3|153
1623437100000|2021-06-11 18:45:00|8992.7|8991.2|8993.6|8992.1|8994|8992.1|8991.8|8990.3|173
1623437400000|2021-06-11 18:50:00|8993.5|8992|8993.6|8992.1|8994.4|8992.3|8993.4|8991.8|100
1623437700000|2021-06-11 18:55:00|8993.5|8992|8989.8|8988.3|8993.7|8992.2|8989.5|8987.6|368
1623438000000|2021-06-11 19:00:00|8989.9|8988.4|8990.5|8989|8991|8989.3|8989.7|8988.2|266
1623438300000|2021-06-11 19:05:00|8990.6|8989.1|8991|8989.5|8991.5|8989.6|8990.3|8988.4|199
1623438600000|2021-06-11 19:10:00|8990.9|8989.4|8990.5|8989|8991.5|8989.6|8990.4|8988.5|192
1623438900000|2021-06-11 19:15:00|8990.4|8988.9|8990.3|8988.8|8991|8989.3|8990.1|8988.5|148
1623439200000|2021-06-11 19:20:00|8990.4|8988.9|8990.4|8988.9|8990.5|8989|8990.1|8988.6|92
1623439500000|2021-06-11 19:25:00|8990.3|8988.8|8990.2|8988.7|8990.5|8989|8990.2|8988.7|55
1623439800000|2021-06-11 19:30:00|8990.3|8988.8|8989.4|8987.9|8990.3|8988.8|8989.4|8987.9|65
1623440100000|2021-06-11 19:35:00|8989.5|8988|8989.4|8987.9|8989.6|8988.1|8989.1|8987.6|84
1623440400000|2021-06-11 19:40:00|8989.5|8988|8988.2|8985.8|8989.5|8988|8987.7|8985.7|161
1623440700000|2021-06-11 19:45:00|8988.1|8985.7|8987|8985.5|8988.2|8986.4|8986.8|8985|110
1623441000000|2021-06-11 19:50:00|8987.1|8985.6|8987.1|8984.7|8987.6|8985.6|8986.5|8984.7|105
1623441300000|2021-06-11 19:55:00|8987.2|8984.8|8985.6|8984.1|8987.4|8985.5|8985.3|8983.8|201
1623441600000|2021-06-11 20:00:00|8985.5|8984|8986|8983.6|8986.8|8984.8|8985.5|8983.5|188
1623441900000|2021-06-11 20:05:00|8985.6|8984.1|8985.8|8984.3|8986.5|8984.6|8985.5|8983.4|117
1623442200000|2021-06-11 20:10:00|8986.1|8983.7|8986.8|8984.4|8986.8|8984.9|8985.9|8983.7|74
1623442500000|2021-06-11 20:15:00|8986.3|8984.8|8986.6|8984.2|8987.2|8985.2|8985.9|8984.1|88
1623442800000|2021-06-11 20:20:00|8986.7|8984.3|8983.5|8982|8986.7|8984.3|8983.4|8981|165
1623443100000|2021-06-11 20:25:00|8983.4|8981.9|8983.3|8980.9|8984|8982.2|8982.6|8980.6|137
1623443400000|2021-06-11 20:30:00|8983.2|8980.8|8984.1|8981.7|8984.2|8982.3|8982.8|8980.7|112
1623443700000|2021-06-11 20:35:00|8984|8981.6|8984.2|8981.8|8984.2|8982.2|8983.7|8981.5|69
1623444000000|2021-06-11 20:40:00|8984|8981.6|8983.5|8981.1|8984.2|8981.8|8983.5|8981.1|94
1623444300000|2021-06-11 20:45:00|8983.8|8981.4|8984|8981.6|8984.3|8982|8983.2|8980.9|136
1623444600000|2021-06-11 20:50:00|8984.1|8981.7|8982.8|8980.4|8984.6|8981.7|8982.4|8979.1|213
1623444900000|2021-06-11 20:55:00|8982.2|8979.8|8979.4|8977|8984.8|8981.1|8978.6|8974.4|407
1623614400000|2021-06-13 20:00:00|8995|8984|8995|8984|8995|8984|8994.4|8983.4|3
1623615900000|2021-06-13 20:25:00|8994.4|8983.4|8995|8984|8995|8984|8994.4|8983.4|2
1623616200000|2021-06-13 20:30:00|8994.4|8983.4|8994.8|8983.8|8995|8984|8994.4|8983.4|4
1623616500000|2021-06-13 20:35:00|8995|8984|8995|8984|8995.1|8984.1|8995|8984|5
1623616800000|2021-06-13 20:40:00|8995.1|8984.1|8995|8984|8995.1|8984.1|8994.4|8983.4|4
1623617100000|2021-06-13 20:45:00|8995.1|8984.1|8995|8984|8995.1|8984.1|8995|8984|2
1623617400000|2021-06-13 20:50:00|8995.1|8984.1|8995|8984|8995.1|8984.1|8995|8984|2
1623617700000|2021-06-13 20:55:00|8994.4|8983.4|8994.7|8983.7|8995.1|8984.1|8993.5|8982.5|13
1623618000000|2021-06-13 21:00:00|8994.4|8983.4|8995|8984|8995.1|8984.1|8994.1|8983.1|22
1623618300000|2021-06-13 21:05:00|8994.8|8983.8|8992.7|8981.7|8995|8984|8988|8977.4|58
1623618600000|2021-06-13 21:10:00|8995|8984|8990|8979|8995.4|8984.4|8988.9|8977.9|78
1623618900000|2021-06-13 21:15:00|8988.9|8977.9|8993|8982|8995.5|8984.5|8987.4|8977|145
1623619200000|2021-06-13 21:20:00|8993.6|8982.6|8992.2|8981.2|8995|8984|8992.1|8981.1|86
1623619500000|2021-06-13 21:25:00|8992.9|8981.9|8994.9|8983.9|8994.9|8983.9|8989.2|8978.8|66
1623619800000|2021-06-13 21:30:00|8995|8984|8994.7|8983.7|8995.5|8984.5|8988.3|8978.1|96
1623620100000|2021-06-13 21:35:00|8994.8|8983.8|8992.8|8981.8|8995.1|8984.1|8989|8978.4|159
1623620400000|2021-06-13 21:40:00|8992.9|8981.9|8995.5|8984.5|8995.9|8984.9|8990.1|8979.1|120
1623620700000|2021-06-13 21:45:00|8995.6|8984.6|8991.5|8986.5|8995.6|8987.6|8990.5|8983.1|264
1623621000000|2021-06-13 21:50:00|8992.2|8987.2|8991.8|8986.8|8992.8|8987.8|8990.1|8985.1|236
1623621300000|2021-06-13 21:55:00|8990.9|8985.9|8984.4|8979.4|8992.9|8987.9|8983.7|8978.7|282
1623621600000|2021-06-13 22:00:00|8984.8|8979.8|8985|8980|8991.7|8986.7|8983.3|8978.3|460
1623621900000|2021-06-13 22:05:00|8985.2|8980.2|8984.6|8981|8987.3|8982.3|8983.9|8979.3|563
1623622200000|2021-06-13 22:10:00|8984.7|8981.1|8980.7|8978.3|8984.8|8981.1|8980.7|8976.4|349
1623622500000|2021-06-13 22:15:00|8980.8|8978.4|8981.7|8978.2|8982.8|8979.5|8979.8|8975.4|331
1623622800000|2021-06-13 22:20:00|8982|8977.8|8981.3|8977.5|8982.5|8979.2|8980.5|8976.1|240
1623623100000|2021-06-13 22:25:00|8981.4|8977.7|8981|8977.9|8981.8|8978.8|8980.9|8976.2|142
1623623400000|2021-06-13 22:30:00|8980.9|8978.5|8982.3|8979.2|8982.8|8979.5|8980.9|8976.4|274
1623623700000|2021-06-13 22:35:00|8982.1|8979.4|8981.2|8978.4|8985.2|8981.8|8980.4|8977.6|433
1623624000000|2021-06-13 22:40:00|8981.1|8978.5|8981.2|8978.8|8982.1|8979.1|8980.6|8977.5|187
1623624300000|2021-06-13 22:45:00|8981.7|8979|8981.2|8978.8|8982|8979.2|8980.9|8978.5|98
1623624600000|2021-06-13 22:50:00|8981.1|8978.7|8982.6|8980.2|8982.9|8980.3|8981|8978.3|125
1623624900000|2021-06-13 22:55:00|8982.7|8980.1|8983.2|8980.6|8984.2|8981.4|8982.4|8978.1|241
1623625200000|2021-06-13 23:00:00|8983.1|8980.7|8982.9|8980.5|8984|8981.6|8982.4|8979.8|127
1623625500000|2021-06-13 23:05:00|8982.8|8980.4|8982.7|8980.3|8983.3|8981.1|8982.3|8979.9|112
1623625800000|2021-06-13 23:10:00|8982.4|8980|8983.6|8981.2|8983.7|8981.3|8982.3|8979.9|118
1623626100000|2021-06-13 23:15:00|8983.7|8981.3|8983.9|8981.5|8984.1|8981.9|8983.3|8981.2|74
1623626400000|2021-06-13 23:20:00|8983.8|8981.4|8983.8|8981.4|8984.2|8982.2|8983.2|8981.3|80
1623626700000|2021-06-13 23:25:00|8983.7|8981.3|8983.2|8980.8|8983.9|8981.9|8982.8|8980.7|96
1623627000000|2021-06-13 23:30:00|8983.1|8980.7|8982.9|8980.5|8983.4|8981.4|8982.4|8980.4|95
1623627300000|2021-06-13 23:35:00|8983|8980.6|8982.8|8980.4|8983.4|8981.5|8982.5|8980.4|83
1623627600000|2021-06-13 23:40:00|8982.9|8980.5|8982.7|8980.3|8983.3|8981.3|8982.3|8979.9|163
1623627900000|2021-06-13 23:45:00|8982.8|8980.4|8983|8980.6|8983.4|8981.1|8981.7|8979.8|213
1623628200000|2021-06-13 23:50:00|8983.1|8980.7|8980|8977.6|8983.5|8981.4|8979.5|8977.5|223
1623628500000|2021-06-13 23:55:00|8980.1|8977.7|8979.6|8978.1|8980.5|8978.3|8979.1|8976.9|191
1623628800000|2021-06-14 00:00:00|8979.5|8978|8982.4|8980|8982.8|8980.5|8979.5|8978|320
1623629100000|2021-06-14 00:05:00|8982.5|8980.1|8984.5|8982.1|8984.9|8982.9|8982.2|8979.8|258
1623629400000|2021-06-14 00:10:00|8984.4|8982|8983.5|8982|8984.6|8982.6|8982.4|8980.4|304
1623629700000|2021-06-14 00:15:00|8983.8|8981.4|8983.9|8981.5|8984.3|8982.3|8983.3|8980.9|218
1623630000000|2021-06-14 00:20:00|8984|8981.6|8983.8|8981.4|8984.6|8982.2|8983|8980.6|271
1623630300000|2021-06-14 00:25:00|8983.9|8981.5|8984.8|8982.4|8985.3|8982.9|8983.2|8980.8|347
1623630600000|2021-06-14 00:30:00|8984.7|8982.3|8986.1|8983.7|8986.8|8984.4|8984.7|8982.3|313
1623630900000|2021-06-14 00:35:00|8986.2|8983.8|8987.3|8984.9|8988|8985.6|8985.9|8983.5|211
1623631200000|2021-06-14 00:40:00|8987.4|8985|8986.8|8984.4|8987.4|8985|8985.6|8983.2|201
1623631500000|2021-06-14 00:45:00|8986.9|8984.5|8987.3|8984.9|8987.4|8985|8986.3|8984|231
1623631800000|2021-06-14 00:50:00|8987.2|8984.8|8989.4|8987|8989.5|8987.1|8986.2|8984.1|443
1623632100000|2021-06-14 00:55:00|8989.3|8986.9|8989.6|8987.2|8990.7|8988.5|8988.6|8986.5|302
1623632400000|2021-06-14 01:00:00|8989.5|8987.1|8990.7|8988.3|8991.3|8988.9|8989.5|8987.1|315
1623632700000|2021-06-14 01:05:00|8990.5|8988.1|8988.8|8986.4|8990.8|8988.7|8988.7|8986.4|239
1623633000000|2021-06-14 01:10:00|8988.7|8986.3|8990.5|8989|8991.1|8989.2|8988.5|8986.2|310
1623633300000|2021-06-14 01:15:00|8990.4|8988.9|8991.9|8989.5|8992.2|8990.1|8990.2|8987.9|309
1623633600000|2021-06-14 01:20:00|8992|8989.6|8989.6|8987.2|8992.1|8989.7|8989.5|8987.1|323
1623633900000|2021-06-14 01:25:00|8989.7|8987.3|8989.9|8987.5|8990.2|8988.3|8989.3|8987.2|174
1623634200000|2021-06-14 01:30:00|8989.8|8987.4|8990.7|8988.3|8991.3|8989.1|8989.2|8986.8|201
1623634500000|2021-06-14 01:35:00|8990.5|8988.1|8990.7|8988.3|8990.9|8988.9|8988.8|8986.7|218
1623634800000|2021-06-14 01:40:00|8990.6|8988.2|8989.4|8987.9|8990.8|8988.9|8989.3|8986.9|175
1623635100000|2021-06-14 01:45:00|8989.5|8988|8989.9|8987.5|8990|8988.1|8989.1|8987|152
1623635400000|2021-06-14 01:50:00|8989.8|8987.4|8990.4|8988|8990.6|8988.6|8989.3|8987.1|158
1623635700000|2021-06-14 01:55:00|8990.2|8987.8|8990.5|8989|8991|8989|8989.5|8987.5|166
1623636000000|2021-06-14 02:00:00|8990.4|8988.9|8989.3|8987.8|8990.7|8989|8989.2|8987.3|162
1623636300000|2021-06-14 02:05:00|8989.4|8987.9|8988.8|8987.3|8990.1|8988.2|8988.7|8986.7|186
1623636600000|2021-06-14 02:10:00|8988.7|8987.2|8989|8986.6|8989.3|8987.3|8987.9|8985.8|211
1623636900000|2021-06-14 02:15:00|8988.5|8987|8987.7|8986.2|8988.8|8987.2|8987.5|8985.7|240
1623637200000|2021-06-14 02:20:00|8987.6|8986.1|8986.7|8984.3|8987.9|8986.1|8986.1|8984.1|224
1623637500000|2021-06-14 02:25:00|8986.3|8984.8|8986.1|8984.6|8987|8985|8985.9|8984|182
1623637800000|2021-06-14 02:30:00|8986.2|8984.7|8986.3|8984.8|8987.1|8985.1|8986|8984.1|179
1623638100000|2021-06-14 02:35:00|8986.7|8985.2|8986.2|8984.7|8987.6|8985.6|8985.4|8983.4|198
1623638400000|2021-06-14 02:40:00|8986.3|8984.8|8987.4|8985|8988.4|8986.4|8986.1|8984.6|179
1623638700000|2021-06-14 02:45:00|8987.3|8984.9|8989.2|8986.8|8989.4|8987.1|8986.9|8984.8|203
1623639000000|2021-06-14 02:50:00|8988.7|8987.2|8988.9|8986.5|8989.5|8987.3|8988.4|8986.2|212
1623639300000|2021-06-14 02:55:00|8988.8|8986.4|8989.8|8987.4|8989.8|8987.4|8988.2|8986|177
1623639600000|2021-06-14 03:00:00|8989.7|8987.3|8989.8|8988.3|8990.8|8988.5|8988.6|8987.1|273
1623639900000|2021-06-14 03:05:00|8989.7|8988.2|8991.1|8988.7|8991.5|8989.1|8989.7|8987.6|154
1623640200000|2021-06-14 03:10:00|8990.9|8988.5|8989.5|8987.1|8990.9|8988.6|8988.9|8986.9|193
1623640500000|2021-06-14 03:15:00|8989.6|8987.2|8989|8986.6|8989.8|8987.6|8988.2|8986.3|129
1623640800000|2021-06-14 03:20:00|8988.9|8986.5|8989.5|8987.1|8990.6|8988.4|8988.7|8986.3|196
1623641100000|2021-06-14 03:25:00|8988.8|8987.3|8990.2|8987.8|8990.6|8988.6|8988.8|8986.5|184
1623641400000|2021-06-14 03:30:00|8990.4|8988|8991.7|8989.3|8991.7|8989.9|8990|8988|202
1623641700000|2021-06-14 03:35:00|8991.8|8989.4|8990.5|8988.1|8992.1|8990.2|8989.4|8987.5|213
1623642000000|2021-06-14 03:40:00|8990.4|8988|8989.8|8988.3|8990.7|8988.7|8989.3|8987.4|170
1623642300000|2021-06-14 03:45:00|8989.9|8988.4|8990.1|8988.6|8990.8|8988.7|8989.8|8987.8|107
1623642600000|2021-06-14 03:50:00|8990.2|8988.7|8989.8|8987.4|8990.4|8988.7|8989.2|8987.2|99
1623642900000|2021-06-14 03:55:00|8989.3|8987.8|8988.8|8987.3|8989.8|8987.9|8988.4|8986.9|104
1623643200000|2021-06-14 04:00:00|8988.7|8987.2|8991|8989.5|8991.4|8989.6|8988.7|8987.2|224
1623643500000|2021-06-14 04:05:00|8990.9|8989.4|8989.8|8987.4|8991|8989.5|8988.7|8986.7|252
1623643800000|2021-06-14 04:10:00|8989.7|8987.3|8990.7|8988.3|8990.7|8988.7|8989.1|8987.2|191
1623644100000|2021-06-14 04:15:00|8990.8|8988.4|8990.1|8988.6|8991.1|8989.1|8989.7|8987.7|245
1623644400000|2021-06-14 04:20:00|8990|8988.5|8991.2|8988.8|8991.5|8989.3|8990|8988.2|156
1623644700000|2021-06-14 04:25:00|8991.3|8988.9|8989.5|8988|8991.4|8989.1|8989.2|8987.2|187
1623645000000|2021-06-14 04:30:00|8989.4|8987.9|8990.1|8988.6|8990.7|8988.7|8988.7|8986.6|177
1623645300000|2021-06-14 04:35:00|8990.2|8988.7|8988.4|8986.9|8990.5|8988.7|8988.4|8986.4|114
1623645600000|2021-06-14 04:40:00|8988.3|8986.8|8988.7|8987.2|8989.4|8987.4|8988.3|8986.2|173
1623645900000|2021-06-14 04:45:00|8988.8|8987.3|8989.3|8987.8|8990.4|8988.3|8988.3|8986.8|168
1623646200000|2021-06-14 04:50:00|8989.7|8987.3|8989.6|8987.2|8989.8|8987.8|8989|8987.1|87
1623646500000|2021-06-14 04:55:00|8989.5|8987.1|8988.9|8986.5|8989.7|8987.7|8986.2|8983.9|263
1623646800000|2021-06-14 05:00:00|8989|8986.6|8990|8988.5|8991.4|8989.3|8988.1|8986.4|250
1623647100000|2021-06-14 05:05:00|8989.9|8988.4|8989.8|8987.4|8990.5|8988.6|8989.3|8987.1|171
1623647400000|2021-06-14 05:10:00|8989.7|8987.3|8990.9|8988.5|8991.3|8989.4|8989.1|8987|209
1623647700000|2021-06-14 05:15:00|8990.8|8988.4|8990.7|8988.3|8991.3|8989.2|8989.5|8987.4|187
1623648000000|2021-06-14 05:20:00|8990.8|8988.4|8988.8|8986.4|8990.8|8988.9|8988.3|8986.2|125
1623648300000|2021-06-14 05:25:00|8988.9|8986.5|8988.3|8986.8|8988.9|8987|8987.4|8985.5|113
1623648600000|2021-06-14 05:30:00|8988.4|8986.9|8990|8988.5|8990.6|8988.7|8988.3|8986.5|195
1623648900000|2021-06-14 05:35:00|8990.1|8988.6|8990.3|8987.9|8990.6|8988.6|8989.8|8987.5|111
1623649200000|2021-06-14 05:40:00|8989.9|8988.4|8987.6|8985.2|8991|8989.1|8987.1|8985|208
1623649500000|2021-06-14 05:45:00|8987.7|8985.3|8987.4|8985.9|8988.7|8986.4|8987.2|8985.2|125
1623649800000|2021-06-14 05:50:00|8987.3|8985.8|8987.1|8985.6|8987.9|8985.9|8986.8|8984.9|154
1623650100000|2021-06-14 05:55:00|8987.2|8985.7|8988.2|8985.8|8988.3|8986.4|8986.8|8985|218
1623650400000|2021-06-14 06:00:00|8988.3|8985.9|8988.7|8987.2|8992.6|8990.2|8987|8985.2|467
1623650700000|2021-06-14 06:05:00|8989.1|8986.7|8988.7|8987.2|8991.5|8989.2|8988.4|8986.7|321
1623651000000|2021-06-14 06:10:00|8988.8|8987.3|8988.4|8986.9|8993.9|8991.8|8988.3|8986.3|379
1623651300000|2021-06-14 06:15:00|8988.5|8987|8991.7|8990.2|8992.9|8990.5|8988.4|8986.8|367
1623651600000|2021-06-14 06:20:00|8991.8|8990.3|8992.6|8991.1|8994.7|8992.8|8991.2|8989.7|387
1623651900000|2021-06-14 06:25:00|8993|8990.6|8993.4|8990.9|8994.5|8992.7|8992.2|8990.4|314
1623652200000|2021-06-14 06:30:00|8993.2|8990.8|8991.4|8989.9|8993.6|8991.9|8991|8989.3|301
1623652500000|2021-06-14 06:35:00|8991.5|8990|8992.6|8991.1|8993.5|8991.6|8989.9|8988.4|265
1623652800000|2021-06-14 06:40:00|8992.5|8991|8991.3|8988.9|8993.5|8991.9|8989.1|8986.8|335
1623653100000|2021-06-14 06:45:00|8991.2|8988.8|8988.8|8987.3|8992.2|8990.1|8988.4|8986.2|360
1623653400000|2021-06-14 06:50:00|8989.2|8986.8|8989.3|8987.8|8990.5|8988.3|8987.7|8986.2|260
1623653700000|2021-06-14 06:55:00|8989.2|8987.7|8991.7|8990.2|8992.3|8990.4|8989.1|8987.6|360
1623654000000|2021-06-14 07:00:00|8991.9|8990.4|8993.5|8992|8996.3|8994.2|8991.7|8989.8|571
1623654300000|2021-06-14 07:05:00|8993.4|8991.9|8998.6|8996.2|8998.6|8996.6|8991.9|8990.4|526
1623654600000|2021-06-14 07:10:00|8998.5|8996.1|8997.4|8995.9|9001.8|8999.5|8997.2|8995.1|567
1623654900000|2021-06-14 07:15:00|8997.5|8996|8992|8989.6|8998.4|8996.5|8991.3|8989.3|482
1623655200000|2021-06-14 07:20:00|8991.9|8989.5|8995.3|8992.9|8995.3|8993.3|8990.9|8988.9|499
1623655500000|2021-06-14 07:25:00|8995.2|8992.8|8993.3|8990.9|8995.3|8992.9|8988.9|8986.5|467
1623655800000|2021-06-14 07:30:00|8993.4|8991|8990.2|8987.8|8994.4|8992|8987.9|8986.2|508
1623656100000|2021-06-14 07:35:00|8989.6|8988.1|8988.5|8986.1|8990.2|8988.5|8987.3|8985.2|491
1623656400000|2021-06-14 07:40:00|8988.4|8986|8990.4|8988|8992.2|8990|8988.3|8986|392
1623656700000|2021-06-14 07:45:00|8990.6|8988.2|8988.1|8985.7|8991.1|8988.9|8987.5|8985.1|436
1623657000000|2021-06-14 07:50:00|8988|8985.6|8993|8991.5|8993.9|8992|8988|8985.6|452
1623657300000|2021-06-14 07:55:00|8993.1|8991.6|8990.9|8989.4|8995|8993.1|8990.8|8989.3|318
1623657600000|2021-06-14 08:00:00|8990.8|8989.3|8991.6|8989.2|8993.4|8991.9|8990.8|8989.1|359
1623657900000|2021-06-14 08:05:00|8991.5|8989.1|8991.9|8990.4|8993.8|8992|8989.1|8987.5|338
1623658200000|2021-06-14 08:10:00|8991.8|8990.3|8992.8|8990.4|8993.2|8991.2|8990.3|8987.9|310
1623658500000|2021-06-14 08:15:00|8992.9|8990.5|8996.7|8995.2|8997.9|8995.8|8992.3|8990.4|322
1623658800000|2021-06-14 08:20:00|8996.8|8995.3|8996.8|8994.4|8998.9|8996.8|8996.2|8994|331
1623659100000|2021-06-14 08:25:00|8996.9|8994.5|8995.6|8994.1|8997.9|8995.9|8995.5|8993.5|297
1623659400000|2021-06-14 08:30:00|8995.7|8994.2|8991.9|8989.5|8996.8|8995.2|8991.6|8989.3|392
1623659700000|2021-06-14 08:35:00|8992|8989.6|8992.4|8990|8994.7|8992.8|8990.4|8988|317
1623660000000|2021-06-14 08:40:00|8992.3|8989.9|8991.5|8990|8993.7|8992.2|8990.7|8988.8|273
1623660300000|2021-06-14 08:45:00|8992|8989.6|8985.7|8984.2|8992.4|8990.9|8985.2|8983.2|427
1623660600000|2021-06-14 08:50:00|8985.8|8984.3|8984.2|8982.7|8986.7|8984.7|8984.2|8982.5|344
1623660900000|2021-06-14 08:55:00|8984.4|8982.9|8991.5|8990|8992.8|8990.7|8984.2|8982.4|459
1623661200000|2021-06-14 09:00:00|8992.6|8990.2|8989.2|8987.7|8994.1|8992.2|8989.1|8987.6|395
1623661500000|2021-06-14 09:05:00|8989.1|8987.6|8990.3|8987.9|8990.8|8988.6|8987.4|8985.7|324
1623661800000|2021-06-14 09:10:00|8990.4|8988|8988.9|8986.5|8990.8|8988.9|8988.5|8986.5|322
1623662100000|2021-06-14 09:15:00|8989|8986.6|8985.4|8983.9|8990|8987.9|8985.3|8983.4|378
1623662400000|2021-06-14 09:20:00|8985.5|8984|8986.8|8985.3|8987.6|8985.9|8985.1|8983.1|286
1623662700000|2021-06-14 09:25:00|8986.6|8985.1|8987.1|8984.7|8988.1|8986|8986.2|8984.5|214
1623663000000|2021-06-14 09:30:00|8987|8984.6|8988.1|8985.7|8988.4|8986.4|8985.9|8983.9|280
1623663300000|2021-06-14 09:35:00|8988.2|8985.8|8986.1|8984.6|8988.9|8986.9|8985.9|8984|284
1623663600000|2021-06-14 09:40:00|8986.2|8984.7|8988.4|8986.9|8989.3|8987.4|8985.3|8983.4|274
1623663900000|2021-06-14 09:45:00|8988.5|8987|8990.7|8988.3|8990.8|8988.8|8987.9|8986|282
1623664200000|2021-06-14 09:50:00|8990.6|8988.2|8994.2|8992.7|8994.8|8992.9|8990.1|8988.2|276
1623664500000|2021-06-14 09:55:00|8994.1|8992.6|8991.6|8990.1|8995.3|8993.3|8990.6|8989.1|387
1623664800000|2021-06-14 10:00:00|8991.7|8990.2|8991.7|8990.2|8992.4|8990.5|8989.9|8988.4|297
1623665100000|2021-06-14 10:05:00|8991.8|8990.3|8991.7|8989.3|8992.5|8991|8989.6|8987.8|344
1623665400000|2021-06-14 10:10:00|8991.8|8989.4|8990.2|8987.8|8991.8|8989.4|8987.8|8985.9|309
1623665700000|2021-06-14 10:15:00|8990.3|8987.9|8991.5|8990|8992.1|8990.4|8989.6|8987.5|245
1623666000000|2021-06-14 10:20:00|8991.4|8989.9|8990.9|8989.4|8992|8990.3|8990.7|8988.8|261
1623666300000|2021-06-14 10:25:00|8991|8989.5|8987.9|8985.5|8991|8989.5|8987.4|8985.3|397
1623666600000|2021-06-14 10:30:00|8988|8985.6|8988.4|8986|8989.8|8987.6|8986.6|8985.1|448
1623666900000|2021-06-14 10:35:00|8988.1|8985.7|8982.7|8981.2|8988.2|8986.6|8982.5|8980.7|352
1623667200000|2021-06-14 10:40:00|8982.9|8981.4|8983.3|8980.9|8983.6|8982.1|8981.9|8980.3|268
1623667500000|2021-06-14 10:45:00|8982.9|8981.4|8981.1|8979.6|8984.9|8983.1|8980.9|8979.2|261
1623667800000|2021-06-14 10:50:00|8981.2|8979.7|8982|8980.5|8983.2|8981.1|8980.3|8978.5|386
1623668100000|2021-06-14 10:55:00|8981.9|8980.4|8981.7|8980.2|8983|8981.5|8979.5|8977.6|309
1623668400000|2021-06-14 11:00:00|8981.8|8980.3|8983.8|8982.3|8984.9|8983.1|8981.6|8979.5|504
1623668700000|2021-06-14 11:05:00|8983.9|8982.4|8985.2|8983.7|8985.4|8983.9|8983.4|8981.9|328
1623669000000|2021-06-14 11:10:00|8985.1|8983.6|8984.1|8982.6|8985.8|8984|8983.6|8981.6|278
1623669300000|2021-06-14 11:15:00|8984.2|8982.7|8982.8|8981.3|8986.2|8983.9|8982.6|8981.1|446
1623669600000|2021-06-14 11:20:00|8982.9|8981.4|8983.2|8981.7|8983.8|8982|8982.1|8980.4|273
1623669900000|2021-06-14 11:25:00|8983.1|8981.6|8983.1|8981.6|8984.3|8982.5|8981.8|8980|246
1623670200000|2021-06-14 11:30:00|8983|8981.5|8983.7|8981.3|8984|8982.1|8981.6|8979.8|386
1623670500000|2021-06-14 11:35:00|8983.6|8981.2|8983.2|8981.7|8984.3|8982.8|8982.3|8980.5|313
1623670800000|2021-06-14 11:40:00|8983.1|8981.6|8982.4|8980|8984.4|8982.3|8980.9|8979.2|441
1623671100000|2021-06-14 11:45:00|8982.5|8980.1|8983.2|8981.7|8983.5|8981.7|8980.7|8978.3|363
1623671400000|2021-06-14 11:50:00|8983.3|8981.8|8983|8981.5|8985.1|8983|8982|8980.3|352
1623671700000|2021-06-14 11:55:00|8983.2|8981.7|8985|8982.6|8986|8983.8|8982.7|8981|478
1623672000000|2021-06-14 12:00:00|8984.7|8982.3|8985.9|8984.4|8986.6|8984.5|8983.2|8981.6|423
1623672300000|2021-06-14 12:05:00|8985.8|8984.3|8988|8986.5|8988.4|8986.6|8984.3|8982.8|404
1623672600000|2021-06-14 12:10:00|8988.1|8986.6|8990.3|8988.8|8991.5|8990|8986.8|8985.2|447
1623672900000|2021-06-14 12:15:00|8990.2|8988.7|8990.1|8988.6|8990.8|8989|8988.2|8986.7|402
1623673200000|2021-06-14 12:20:00|8990|8988.5|8991.9|8990.4|8992.6|8991|8989.7|8988.2|341
1623673500000|2021-06-14 12:25:00|8992|8990.5|8988.6|8987.1|8992.9|8991.4|8988.5|8986.5|304
1623673800000|2021-06-14 12:30:00|8988.4|8986.9|8988.2|8986.7|8989.2|8987.7|8985.6|8984.1|412
1623674100000|2021-06-14 12:35:00|8988|8986.5|8989.5|8988|8990.5|8989|8987.5|8986|457
1623674400000|2021-06-14 12:40:00|8989.4|8987.9|8991.1|8989.6|8991.9|8990.1|8988.1|8986.6|336
1623674700000|2021-06-14 12:45:00|8990.9|8989.4|8992.7|8991.2|8993.2|8991.4|8990.2|8988.3|397
1623675000000|2021-06-14 12:50:00|8992.6|8991.1|8992.4|8990|8992.7|8991.2|8990.3|8988.8|317
1623675300000|2021-06-14 12:55:00|8992.3|8989.9|8988.3|8985.9|8993.5|8992|8987.5|8985.3|402
1623675600000|2021-06-14 13:00:00|8987.8|8986.3|8985.3|8983.8|8990.8|8988.8|8985.2|8983.7|596
1623675900000|2021-06-14 13:05:00|8985.2|8983.7|8982.4|8980.9|8986.5|8984.7|8981.5|8979.8|586
1623676200000|2021-06-14 13:10:00|8982.3|8980.8|8981.6|8980.1|8984.4|8982.9|8981|8979.2|479
1623676500000|2021-06-14 13:15:00|8981.5|8980|8983.8|8981.4|8985.6|8983.6|8981|8979.2|456
1623676800000|2021-06-14 13:20:00|8983.9|8981.5|8983.7|8981.3|8984.2|8982.2|8980.5|8979|330
1623677100000|2021-06-14 13:25:00|8983.6|8981.2|8983.9|8982.4|8986.9|8985|8983|8981.2|411
1623677400000|2021-06-14 13:30:00|8984|8982.5|8986.6|8984.2|8987.5|8985.7|8984|8982.1|448
1623677700000|2021-06-14 13:35:00|8986.2|8984.7|8986.1|8983.7|8986.7|8984.7|8982.4|8980.5|410
1623678000000|2021-06-14 13:40:00|8986.4|8984|8990|8987.6|8991.6|8989.8|8985.2|8983.3|523
1623678300000|2021-06-14 13:45:00|8989.9|8987.5|8990.3|8988.8|8993.3|8991.4|8988.2|8986.2|497
1623678600000|2021-06-14 13:50:00|8990.1|8988.6|8995.6|8993.2|8995.8|8993.7|8988.6|8986.8|661
1623678900000|2021-06-14 13:55:00|8995.7|8993.3|8994.4|8992.9|8996.3|8994.4|8993.8|8991.9|610
1623679200000|2021-06-14 14:00:00|8994.5|8993|8997.2|8995.7|8997.6|8996.1|8994.4|8992.9|493
1623679500000|2021-06-14 14:05:00|8997.1|8995.6|8998.2|8995.8|8998.6|8997.1|8993.5|8992|511
1623679800000|2021-06-14 14:10:00|8997.7|8996.2|8992.5|8991|8998.2|8996.4|8992.3|8990.8|432
1623680100000|2021-06-14 14:15:00|8992.6|8991.1|8995.9|8994.4|8997|8995.2|8992.5|8991|422
1623680400000|2021-06-14 14:20:00|8996|8994.5|8992.5|8991|8996.1|8994.6|8991.7|8990.2|368
1623680700000|2021-06-14 14:25:00|8992.6|8991.1|8988.7|8987.2|8993.3|8991.8|8988.5|8987|430
1623681000000|2021-06-14 14:30:00|8988.8|8987.3|8989.3|8987.8|8992.4|8990.4|8988.5|8987|455
1623681300000|2021-06-14 14:35:00|8989.4|8987.9|8987|8985.5|8989.8|8988.3|8985.6|8984.1|443
1623681600000|2021-06-14 14:40:00|8987.1|8985.6|8988.2|8986.7|8990.6|8989.1|8987|8985.5|357
1623681900000|2021-06-14 14:45:00|8988.1|8986.6|8988.5|8987|8990.2|8988.7|8986.1|8984.6|441
1623682200000|2021-06-14 14:50:00|8988.4|8986.9|8991.9|8990.4|8992.5|8991|8988.2|8986.7|569
1623682500000|2021-06-14 14:55:00|8991.8|8990.3|8992.3|8990.8|8992.7|8991.2|8989.7|8988.1|494
1623682800000|2021-06-14 15:00:00|8992.1|8990.6|8991.2|8989.7|8992.7|8991.2|8990.4|8988.9|538
1623683100000|2021-06-14 15:05:00|8991.1|8989.6|8993.4|8991.9|8993.5|8992|8990.2|8988.7|330
1623683400000|2021-06-14 15:10:00|8993.5|8992|8993.3|8991.8|8994.3|8992.8|8992.6|8991.1|298
1623683700000|2021-06-14 15:15:00|8993.6|8992.1|8992.3|8990.8|8994.4|8992.9|8992.1|8990.2|298
1623684000000|2021-06-14 15:20:00|8992.4|8990.9|8993.4|8991|8993.7|8992.2|8991.5|8989.6|335
1623684300000|2021-06-14 15:25:00|8993.3|8990.9|8992.1|8989.7|8993.7|8991.9|8991.7|8989.4|356
1623684600000|2021-06-14 15:30:00|8991.8|8990.3|8993.6|8992.1|8994.7|8993.2|8991.8|8989.8|279
1623684900000|2021-06-14 15:35:00|8993.7|8992.2|8993.7|8992.2|8995.9|8994.3|8992.9|8991|374
1623685200000|2021-06-14 15:40:00|8993.6|8992.1|8990.1|8988.6|8994|8992.2|8990|8988.5|289
1623685500000|2021-06-14 15:45:00|8989.9|8988.4|8990.5|8989|8991.7|8990|8989|8987.5|343
1623685800000|2021-06-14 15:50:00|8990.4|8988.9|8989.6|8988.1|8991.4|8989.4|8988.8|8987|417
1623686100000|2021-06-14 15:55:00|8989.5|8988|8993.4|8991|8993.4|8991.6|8989.3|8987.4|322
1623686400000|2021-06-14 16:00:00|8993.5|8991.1|8991.7|8990.2|8994.7|8992.8|8991.6|8990|377
1623686700000|2021-06-14 16:05:00|8991.6|8990.1|8990.8|8989.3|8991.7|8990.2|8989.3|8987.4|298
1623687000000|2021-06-14 16:10:00|8990.7|8989.2|8990.9|8989.4|8991.8|8990.1|8990.3|8988.4|295
1623687300000|2021-06-14 16:15:00|8990.8|8989.3|8991.7|8990.2|8992.2|8990.2|8990.7|8989.1|192
1623687600000|2021-06-14 16:20:00|8991.6|8990.1|8992.6|8991.1|8992.9|8991.2|8990.9|8989.4|188
1623687900000|2021-06-14 16:25:00|8992.5|8991|8990.7|8989.2|8992.6|8991.1|8990.7|8989.2|209
1623688200000|2021-06-14 16:30:00|8990.8|8989.3|8992.5|8991|8992.7|8991.2|8990.8|8989.3|172
1623688500000|2021-06-14 16:35:00|8992.3|8990.8|8994|8992.5|8994|8992.5|8991.8|8990.3|185
1623688800000|2021-06-14 16:40:00|8994.1|8992.6|8992.5|8991|8994.2|8992.7|8992.5|8991|137
1623689100000|2021-06-14 16:45:00|8992.6|8991.1|8993.9|8992.4|8994.3|8992.4|8992|8990.5|150
1623689400000|2021-06-14 16:50:00|8993.6|8992.1|8995.3|8992.9|8995.4|8993.5|8993.6|8991.9|141
1623689700000|2021-06-14 16:55:00|8995.4|8993|8994.7|8993.2|8995.9|8994.1|8994.4|8992.3|291
1623690000000|2021-06-14 17:00:00|8994.8|8993.3|8995.1|8993.6|8995.6|8994|8994.6|8992.7|210
1623690300000|2021-06-14 17:05:00|8995|8993.5|8997|8994.6|8997.4|8995.6|8994.8|8993.3|256
1623690600000|2021-06-14 17:10:00|8996.9|8994.5|8996|8994.5|8997|8995.1|8995.6|8993.6|215
1623690900000|2021-06-14 17:15:00|8996.2|8994.7|8994.9|8993.4|8996.9|8995.1|8994.7|8993.1|130
1623691200000|2021-06-14 17:20:00|8995.2|8992.8|8995.8|8994.3|8996.3|8994.6|8994.7|8992.8|206
1623691500000|2021-06-14 17:25:00|8995.7|8994.2|8995|8993.5|8996.2|8994.7|8994.8|8993.1|191
1623691800000|2021-06-14 17:30:00|8994.9|8993.4|8995.6|8994.1|8996.1|8994.4|8994.8|8993.3|152
1623692100000|2021-06-14 17:35:00|8995.5|8994|8996.1|8993.7|8996.2|8994.3|8995.3|8993.5|116
1623692400000|2021-06-14 17:40:00|8996|8993.6|8995.6|8994.1|8996.1|8994.1|8994.7|8992.8|120
1623692700000|2021-06-14 17:45:00|8995.5|8994|8995.6|8994.1|8996.5|8995|8995.5|8993.7|131
1623693000000|2021-06-14 17:50:00|8995.7|8994.2|8997.1|8995.6|8997.2|8995.7|8995.7|8994.1|139
1623693300000|2021-06-14 17:55:00|8997|8995.5|8997|8995.5|8997.6|8995.7|8995.9|8994.4|222
1623693600000|2021-06-14 18:00:00|8996.9|8995.4|8997|8995.5|8998.5|8996.7|8996.6|8994.6|310
1623693900000|2021-06-14 18:05:00|8997.1|8995.6|8998.8|8997.3|8999.2|8997.5|8997|8995.5|169
1623694200000|2021-06-14 18:10:00|8998.7|8997.2|8997.9|8996.4|8998.8|8997.3|8997.6|8996.1|175
1623694500000|2021-06-14 18:15:00|8998|8996.5|8998.6|8997.1|8998.7|8997.2|8997.8|8996.3|145
1623694800000|2021-06-14 18:20:00|8998.7|8997.2|8999.5|8998|8999.9|8998.1|8998.5|8996.7|196
1623695100000|2021-06-14 18:25:00|8999.6|8998.1|9000.5|8999|9000.7|8999.2|8999.5|8998|152
1623695400000|2021-06-14 18:30:00|9000.6|8999.1|9000.1|8998.6|9000.6|8999.1|8999.6|8998.1|161
1623695700000|2021-06-14 18:35:00|9000|8998.5|9000.5|8999|9000.9|8999|8999.7|8997.9|163
1623696000000|2021-06-14 18:40:00|9000.4|8998.9|9000.5|8999|9001.4|8999.9|9000.3|8998.8|152
1623696300000|2021-06-14 18:45:00|9000.4|8998.9|9002.1|9000.6|9002.5|9000.8|9000.3|8998.5|116
1623696600000|2021-06-14 18:50:00|9002|9000.5|9001.8|9000.3|9002.7|9000.9|9001.2|8999.3|170
1623696900000|2021-06-14 18:55:00|9001.9|9000.4|9001|8999.5|9002.1|9000.6|9000.9|8999.3|254
1623697200000|2021-06-14 19:00:00|9001.1|8999.6|9001.7|9000.2|9002.4|9000.6|9000.9|8999.2|150
1623697500000|2021-06-14 19:05:00|9001.6|9000.1|8999.5|8998|9001.9|9000.1|8999.4|8997.6|167
1623697800000|2021-06-14 19:10:00|8999.4|8997.9|9000.6|8999.1|9001|8999.2|8999.4|8997.5|200
1623698100000|2021-06-14 19:15:00|9000.7|8999.2|9000.5|8999|9001.6|8999.7|8999.7|8997.9|128
1623698400000|2021-06-14 19:20:00|9000.6|8999.1|8999.7|8998.2|9001|8999.1|8999.2|8997.5|121
1623698700000|2021-06-14 19:25:00|8999.5|8998|8999.6|8998.1|9000.8|8999.1|8999.4|8997.3|172
1623699000000|2021-06-14 19:30:00|8999.5|8998|9000.4|8998.9|9000.8|8999|8999.4|8997.6|146
1623699300000|2021-06-14 19:35:00|9000.5|8999|9000.5|8999|9001.4|8999.8|9000|8998|154
1623699600000|2021-06-14 19:40:00|9000.4|8998.9|8998.9|8997.4|9000.5|8999|8998.6|8996.8|159
1623699900000|2021-06-14 19:45:00|8999.3|8996.9|8997|8995.5|8999.4|8997.5|8996.9|8994.9|222
1623700200000|2021-06-14 19:50:00|8997.1|8995.6|8996.3|8994.8|8997.3|8995.8|8996.2|8994.7|126
1623700500000|2021-06-14 19:55:00|8996.4|8994.9|8995.8|8993.4|8996.9|8995.1|8995.2|8993.3|241
1623700800000|2021-06-14 20:00:00|8995.3|8993.8|8995.1|8993.6|8997|8995.1|8995|8993.5|142
1623701100000|2021-06-14 20:05:00|8995|8993.5|8996.3|8994.8|8996.5|8995|8995|8993.5|73
1623701400000|2021-06-14 20:10:00|8996.4|8994.9|8996.3|8994.8|8996.6|8994.9|8996|8994.1|99
1623701700000|2021-06-14 20:15:00|8996.2|8994.7|8996|8994.5|8996.6|8994.8|8995.7|8993.7|95
1623702000000|2021-06-14 20:20:00|8995.9|8994.4|8996.6|8995.1|8996.8|8995.3|8995.9|8994.1|81
1623702300000|2021-06-14 20:25:00|8996.5|8995|8999|8997.5|8999.8|8997.6|8996.2|8994.7|195
1623702600000|2021-06-14 20:30:00|8999.5|8997.1|8998|8996.5|8999.5|8997.1|8997.9|8996.1|56
1623702900000|2021-06-14 20:35:00|8997.9|8996.4|8998.2|8996.7|8998.9|8997.2|8997.9|8996.1|62
1623703200000|2021-06-14 20:40:00|8998.1|8996.6|8997.5|8996|8998.2|8996.7|8997.4|8995.5|66
1623703500000|2021-06-14 20:45:00|8997.7|8995.3|8999.5|8997.1|8999.9|8997.7|8996.6|8994.8|122
1623703800000|2021-06-14 20:50:00|8999.1|8997.6|8998|8995.6|8999.7|8997.8|8997.9|8995.5|164
1623704100000|2021-06-14 20:55:00|8997.9|8995.5|8998.4|8993.4|8999.4|8995.6|8995.6|8991.3|439
1623704400000|2021-06-14 21:00:00|9000.3|8995.3|9001.2|8996.2|9001.6|8996.6|8999.5|8994.5|50
1623704700000|2021-06-14 21:05:00|9000.6|8995.6|9002.6|8997.6|9003.5|8998.5|9000|8995|94
1623705000000|2021-06-14 21:10:00|9002.7|8997.7|9002.9|8997.9|9004.6|8999.6|9002.2|8997.2|97
1623705300000|2021-06-14 21:15:00|9002.7|8997.7|9002.6|8997.6|9003.4|8998.4|9001.3|8996.3|91
1623705600000|2021-06-14 21:20:00|9002.7|8997.7|9002.6|8997.6|9003.1|8998.1|9001.1|8996.1|90
1623705900000|2021-06-14 21:25:00|9002.3|8997.3|9002.1|8997.1|9003|8998|9001.6|8996.6|75
1623706200000|2021-06-14 21:30:00|9001.6|8996.6|9001.1|8996.1|9002.2|8997.2|8999.7|8994.7|188
1623706500000|2021-06-14 21:35:00|9001|8996|9000.3|8995.3|9001.8|8996.8|8999.7|8994.7|181
1623706800000|2021-06-14 21:40:00|9000.6|8995.6|8999.7|8994.7|9002.7|8997.7|8999.2|8994.2|188
1623707100000|2021-06-14 21:45:00|8999.6|8994.6|8998.8|8993.8|9001.6|8996.6|8998.2|8993.2|230
1623707400000|2021-06-14 21:50:00|8998.7|8993.7|8999.9|8994.9|9002.1|8997.1|8997.9|8992.9|216
1623707700000|2021-06-14 21:55:00|8999.8|8994.8|9000.2|8995.2|9001.1|8996.1|8998.7|8993.7|185
1623708000000|2021-06-14 22:00:00|9000.5|8995.5|8997.9|8993.1|9000.5|8995.5|8995.9|8991.9|562
1623708300000|2021-06-14 22:05:00|8997.8|8993.2|8996.3|8993|8999|8994.4|8996.1|8992.7|511
1623708600000|2021-06-14 22:10:00|8997.1|8992.7|8996.2|8993.1|8997.8|8993.8|8995.5|8992.2|479
1623708900000|2021-06-14 22:15:00|8996.1|8993|8996.6|8993.2|8997.8|8993.8|8995.9|8992.3|311
1623709200000|2021-06-14 22:20:00|8996.8|8993|8996.3|8993.4|8997.6|8993.9|8995.8|8992.3|490
1623709500000|2021-06-14 22:25:00|8996.4|8993.5|8996.5|8992.9|8998.1|8993.7|8995.9|8992.5|399
1623709800000|2021-06-14 22:30:00|8996.4|8993|8996.3|8993.7|8997.6|8994.1|8995.8|8992.3|274
1623710100000|2021-06-14 22:35:00|8996.1|8993.8|8996.7|8994.3|8998.1|8994.6|8996.1|8993.6|119
1623710400000|2021-06-14 22:40:00|8996.6|8994.2|8996.2|8993.8|8997.7|8994.3|8996|8993.4|97
1623710700000|2021-06-14 22:45:00|8996.1|8993.7|8996|8993.6|8996.5|8994.1|8995.3|8992.9|110
1623711000000|2021-06-14 22:50:00|8995.9|8993.5|8995.9|8993.5|8996.7|8994.1|8995.7|8993.3|103
1623711300000|2021-06-14 22:55:00|8996.3|8993.9|8996.1|8993.7|8996.5|8994.1|8995.5|8993.1|119
1623711600000|2021-06-14 23:00:00|8995.8|8993.4|8996|8993.6|8996.4|8994|8994.8|8992.4|152
1623711900000|2021-06-14 23:05:00|8996.2|8993.8|8995.9|8993.5|8997.1|8994.7|8995.3|8993|186
1623712200000|2021-06-14 23:10:00|8995.4|8993.9|8996|8993.6|8996.1|8994|8995.4|8993.3|85
1623712500000|2021-06-14 23:15:00|8995.9|8993.5|8995.2|8992.8|8996|8994.1|8995|8992.6|132
1623712800000|2021-06-14 23:20:00|8995.3|8992.9|8995.1|8992.7|8995.3|8993.2|8994.1|8991.7|111
1623713100000|2021-06-14 23:25:00|8994.6|8993.1|8995.2|8992.8|8995.3|8993.3|8994.2|8991.9|93
1623713400000|2021-06-14 23:30:00|8995.1|8992.7|8994.5|8992.1|8995.3|8993.3|8994.4|8992|110
1623713700000|2021-06-14 23:35:00|8994.4|8992|8994.3|8991.9|8994.5|8992.5|8993.8|8991.7|91
1623714000000|2021-06-14 23:40:00|8994.4|8992|8994.1|8992.6|8994.7|8992.6|8993.9|8991.9|68
1623714300000|2021-06-14 23:45:00|8994|8992.5|8995.1|8992.7|8995.4|8993|8993.8|8991.8|87
1623714600000|2021-06-14 23:50:00|8995|8992.6|8993.8|8992.3|8995.1|8992.7|8993.8|8991.6|79
1623714900000|2021-06-14 23:55:00|8994.3|8991.9|8995.1|8992.7|8995.1|8993.1|8994.2|8991.8|122
1623715200000|2021-06-15 00:00:00|8995|8992.6|8998.3|8995.9|8999.5|8997.5|8994.2|8991.8|287
1623715500000|2021-06-15 00:05:00|8998.2|8995.8|8997.6|8995.2|8998.5|8996.1|8995.8|8993.4|225
1623715800000|2021-06-15 00:10:00|8997.5|8995.1|8996.8|8994.4|8997.8|8995.5|8996.1|8994.1|180
1623716100000|2021-06-15 00:15:00|8996.7|8994.3|8997.1|8994.7|8997.3|8994.9|8995.3|8993.4|123
1623716400000|2021-06-15 00:20:00|8997.2|8994.8|8997.3|8994.9|8997.4|8995.2|8996.7|8994.3|121
1623716700000|2021-06-15 00:25:00|8997.4|8995|8996.7|8994.3|8997.4|8995.3|8996.3|8994.2|124
1623717000000|2021-06-15 00:30:00|8996.6|8994.2|8995.8|8994.3|8997|8995|8994.8|8992.8|134
1623717300000|2021-06-15 00:35:00|8995.7|8994.2|8996.4|8994.9|8997|8995.2|8995.4|8993.6|211
1623717600000|2021-06-15 00:40:00|8996.3|8994.8|8996.2|8993.8|8997|8995.1|8994.7|8992.5|185
1623717900000|2021-06-15 00:45:00|8996.3|8993.9|8996.1|8993.7|8997|8994.9|8995.3|8993.5|141
1623718200000|2021-06-15 00:50:00|8996|8993.6|8994.6|8993.1|8997|8995.1|8994.4|8992.6|316
1623718500000|2021-06-15 00:55:00|8994.5|8993|8994.8|8993.3|8996.3|8994.5|8994.2|8992.6|310
1623718800000|2021-06-15 01:00:00|8994.9|8993.4|8995.7|8994.2|8996.9|8995|8994.5|8992.6|393
1623719100000|2021-06-15 01:05:00|8995.6|8994.1|8997.6|8995.2|8998.2|8996|8995.6|8993.5|299
1623719400000|2021-06-15 01:10:00|8997.5|8995.1|8997.6|8995.2|8998.5|8996.8|8996.1|8994.2|351
1623719700000|2021-06-15 01:15:00|8997.5|8995.1|8996.8|8994.4|8997.8|8995.4|8995.5|8993.4|303
1623720000000|2021-06-15 01:20:00|8996.9|8994.5|8997.8|8995.4|8997.8|8995.9|8995.7|8993.8|326
1623720300000|2021-06-15 01:25:00|8997.7|8995.3|8997.7|8995.3|8997.8|8995.4|8997.3|8994.9|178
1623720600000|2021-06-15 01:30:00|8997.8|8995.4|8997.6|8996.1|8999|8996.9|8997.3|8995.2|239
1623720900000|2021-06-15 01:35:00|8997.5|8996|8997.8|8995.4|8998.3|8996.4|8997.1|8995|235
1623721200000|2021-06-15 01:40:00|8997.9|8995.5|8999.6|8998.1|8999.9|8998.2|8997.2|8995.2|273
1623721500000|2021-06-15 01:45:00|8999.5|8998|9000.3|8998.8|9001.2|8999.6|8999|8997.1|366
1623721800000|2021-06-15 01:50:00|9000.4|8998.9|9000.2|8998.7|9001.7|8999.9|8999.6|8997.8|285
1623722100000|2021-06-15 01:55:00|9000.3|8998.8|9001|8998.6|9001.3|8999.5|8999.6|8997.5|285
1623722400000|2021-06-15 02:00:00|9000.6|8999.1|9002.1|9000.6|9002.6|9000.6|9000.6|8998.3|294
1623722700000|2021-06-15 02:05:00|9002|9000.5|9001.6|8999.2|9003.4|9001.4|9000.6|8998.8|217
1623723000000|2021-06-15 02:10:00|9001.5|8999.1|9000.7|8999.2|9001.8|8999.9|9000.4|8998.5|196
1623723300000|2021-06-15 02:15:00|9000.6|8999.1|8999.5|8998|9001.8|9000.3|8999.3|8997.1|174
1623723600000|2021-06-15 02:20:00|8999.6|8998.1|8997.5|8995.1|9000.9|8999|8996.9|8995|338
1623723900000|2021-06-15 02:25:00|8997.4|8995|8997.4|8995|8997.8|8995.8|8996.3|8994.3|257
1623724200000|2021-06-15 02:30:00|8997.3|8994.9|8997.4|8995|8998.3|8996.2|8996.6|8994.3|208
1623724500000|2021-06-15 02:35:00|8997.3|8994.9|8997.5|8995.1|8997.7|8995.6|8996|8993.7|258
1623724800000|2021-06-15 02:40:00|8997.4|8995|8997.1|8994.7|8997.6|8995.6|8997.1|8994.7|185
1623725100000|2021-06-15 02:45:00|8997.2|8994.8|8996.1|8994.6|8997.8|8996|8995.6|8993.3|217
1623725400000|2021-06-15 02:50:00|8996.2|8994.7|8996.6|8994.2|8997.6|8995.2|8996|8994|220
1623725700000|2021-06-15 02:55:00|8996.7|8994.3|8995.7|8994.2|8997.5|8995.4|8995.3|8993.3|244
1623726000000|2021-06-15 03:00:00|8995.6|8994.1|8997.1|8995.6|8997.7|8995.8|8995.6|8993.7|215
1623726300000|2021-06-15 03:05:00|8997.2|8995.7|8997.6|8995.2|8997.9|8996|8996.7|8994.7|152
1623726600000|2021-06-15 03:10:00|8997.5|8995.1|8998.1|8996.6|8999.3|8997.1|8997|8995.1|190
1623726900000|2021-06-15 03:15:00|8998.2|8996.7|8997.2|8995.7|8998.6|8996.7|8997|8995|132
1623727200000|2021-06-15 03:20:00|8997.1|8995.6|8998.3|8995.9|8998.4|8996.4|8997|8994.9|131
1623727500000|2021-06-15 03:25:00|8997.8|8996.3|8997.2|8995.7|8998.3|8996.4|8997.2|8995.2|114
1623727800000|2021-06-15 03:30:00|8997.3|8995.8|8997.2|8995.7|8997.8|8995.9|8996.8|8995|117
1623728100000|2021-06-15 03:35:00|8997.3|8995.8|8997.3|8995.8|8998.3|8996.4|8997.2|8995.2|97
1623728400000|2021-06-15 03:40:00|8997.4|8995.9|8997.7|8995.3|8997.8|8995.9|8997|8994.9|108
1623728700000|2021-06-15 03:45:00|8997.8|8995.4|8996.6|8994.2|8997.8|8995.8|8996.2|8994.1|186
1623729000000|2021-06-15 03:50:00|8996.1|8993.7|8996.8|8994.4|8996.9|8994.9|8995.5|8993.4|152
1623729300000|2021-06-15 03:55:00|8996.9|8994.5|8996.7|8994.3|8996.9|8994.7|8995.6|8993.4|227
1623729600000|2021-06-15 04:00:00|8996.8|8994.4|8995.8|8993.4|8996.8|8994.7|8994.8|8993|200
1623729900000|2021-06-15 04:05:00|8995.6|8994.1|8995.5|8993.1|8996.1|8994.1|8994.5|8992.4|157
1623730200000|2021-06-15 04:10:00|8995.2|8992.8|8994.9|8992.5|8995.3|8993.8|8994.5|8992.5|170
1623730500000|2021-06-15 04:15:00|8994.8|8992.4|8995.2|8992.8|8995.7|8993.7|8994.3|8992.2|123
1623730800000|2021-06-15 04:20:00|8995.1|8992.7|8995.1|8992.7|8995.5|8993.3|8994.3|8992.4|152
1623731100000|2021-06-15 04:25:00|8995|8992.6|8995|8992.6|8995.2|8992.8|8994.9|8992.5|103
1623731400000|2021-06-15 04:30:00|8995.1|8992.7|8994.5|8993|8995.3|8993.2|8994.2|8992.5|99
1623731700000|2021-06-15 04:35:00|8994.6|8993.1|8995|8992.6|8995.3|8993.2|8993.9|8991.9|111
1623732000000|2021-06-15 04:40:00|8995.1|8992.7|8995.2|8992.8|8995.7|8993.6|8994.6|8992.2|159
1623732300000|2021-06-15 04:45:00|8995.3|8992.9|8994.3|8992.8|8995.7|8993.7|8994.1|8992.1|164
1623732600000|2021-06-15 04:50:00|8994.2|8992.7|8995|8993.5|8995.4|8993.6|8994.1|8992.3|103
1623732900000|2021-06-15 04:55:00|8994.9|8993.4|8994.9|8992.5|8995.3|8993.6|8994.1|8992.3|153
1623733200000|2021-06-15 05:00:00|8994.8|8992.4|8995|8992.6|8995.5|8993.2|8994.5|8992.1|100
1623733500000|2021-06-15 05:05:00|8994.9|8992.5|8995|8992.6|8995.8|8993.9|8994.5|8992.5|84
1623733800000|2021-06-15 05:10:00|8995.1|8992.7|8995.4|8993.9|8995.9|8994|8994.1|8991.7|135
1623734100000|2021-06-15 05:15:00|8995.3|8993.8|8995.1|8992.7|8995.9|8993.9|8994.7|8992.5|119
1623734400000|2021-06-15 05:20:00|8995|8992.6|8995.1|8992.7|8995.3|8993.2|8994.5|8992.4|77
1623734700000|2021-06-15 05:25:00|8995.2|8992.8|8994.9|8992.5|8995.9|8994|8994.8|8992.4|129
1623735000000|2021-06-15 05:30:00|8994.8|8992.4|8994.9|8992.5|8995.2|8993.1|8993.9|8991.6|153
1623735300000|2021-06-15 05:35:00|8994.8|8992.4|8994.8|8992.4|8995|8993.2|8994.4|8992|120
1623735600000|2021-06-15 05:40:00|8994.9|8992.5|8994.5|8992.1|8995.8|8993.4|8994|8992|129
1623735900000|2021-06-15 05:45:00|8994.6|8992.2|8995.1|8992.7|8995.1|8993.1|8994.4|8992|131
1623736200000|2021-06-15 05:50:00|8995|8992.6|8994.1|8991.7|8995.2|8993.1|8993.5|8991.6|131
1623736500000|2021-06-15 05:55:00|8994.2|8991.8|8992.9|8990.4|8994.2|8991.8|8992.5|8990.2|202
1623736800000|2021-06-15 06:00:00|8993.2|8990.5|8993.7|8992.2|8994.8|8992.4|8992.6|8990.5|336
1623737100000|2021-06-15 06:05:00|8993.8|8992.3|8992.2|8990.7|8995.1|8993.1|8992|8990|314
1623737400000|2021-06-15 06:10:00|8992.1|8990.6|8994.2|8992.7|8996.9|8994.8|8992.1|8990.2|293
1623737700000|2021-06-15 06:15:00|8994.1|8992.6|8995.1|8993.6|8995.8|8994|8991.2|8989.4|405
1623738000000|2021-06-15 06:20:00|8995.2|8993.7|8995.6|8994.1|8996.9|8995.4|8994.7|8992.7|392
1623738300000|2021-06-15 06:25:00|8995.5|8994|8988.7|8986.3|8996.2|8994.4|8987.7|8985.3|431
1623738600000|2021-06-15 06:30:00|8988.6|8986.2|8989.3|8987.8|8989.9|8988.4|8987.3|8985.8|360
1623738900000|2021-06-15 06:35:00|8989.4|8987.9|8984.5|8983|8989.5|8987.9|8984.1|8982.6|322
1623739200000|2021-06-15 06:40:00|8984.4|8982.9|8982.5|8981|8985.5|8984|8982.5|8981|290
1623739500000|2021-06-15 06:45:00|8982.6|8981.1|8981|8979.5|8985.5|8983.7|8980.1|8978.6|427
1623739800000|2021-06-15 06:50:00|8981.6|8980.1|8984.8|8982.4|8984.9|8983|8981|8979.1|315
1623740100000|2021-06-15 06:55:00|8984.9|8982.5|8985.6|8984.1|8988.4|8986.9|8984.5|8982.3|521
1623740400000|2021-06-15 07:00:00|8985.5|8984|8984|8982.5|8986.7|8984.8|8981.6|8979.3|532
1623740700000|2021-06-15 07:05:00|8984.1|8982.6|8986.1|8984.6|8986.4|8984.8|8981.5|8979.2|481
1623741000000|2021-06-15 07:10:00|8986.2|8984.7|8982.7|8981.2|8987.9|8986.2|8982.2|8980.7|375
1623741300000|2021-06-15 07:15:00|8982.8|8981.3|8982.2|8979.8|8983.6|8982.1|8980.1|8978.6|385
1623741600000|2021-06-15 07:20:00|8981.8|8980.3|8976.5|8975|8982.8|8981.3|8976.3|8974.8|442
1623741900000|2021-06-15 07:25:00|8976.4|8974.9|8975.3|8973.8|8977.5|8975.5|8973.7|8971.7|378
1623742200000|2021-06-15 07:30:00|8975.2|8973.7|8975.5|8974|8976.3|8974.3|8971.6|8969.6|445
1623742500000|2021-06-15 07:35:00|8975.6|8974.1|8972.7|8971.2|8977|8975|8972.6|8970.5|354
1623742800000|2021-06-15 07:40:00|8972.8|8971.3|8969|8966.6|8974|8972.1|8968.4|8966|383
1623743100000|2021-06-15 07:45:00|8968.1|8965.7|8968.8|8967.3|8970.2|8968.2|8966.3|8964.3|331
1623743400000|2021-06-15 07:50:00|8968.7|8967.2|8969.9|8968.4|8970.2|8968.5|8967.9|8966.4|345
1623743700000|2021-06-15 07:55:00|8970.3|8967.9|8970.5|8969|8971.9|8969.9|8967.3|8965.4|365
1623744000000|2021-06-15 08:00:00|8970.4|8968.9|8968.2|8966.7|8971.5|8970|8967.3|8965.8|351
1623744300000|2021-06-15 08:05:00|8968.3|8966.8|8968.1|8966.6|8969.3|8967.6|8966.8|8965.3|300
1623744600000|2021-06-15 08:10:00|8968.3|8966.8|8971.4|8969.9|8971.9|8970|8968.2|8966.3|281
1623744900000|2021-06-15 08:15:00|8971.3|8969.8|8971.4|8969.9|8972.5|8970.8|8970.4|8968.4|364
1623745200000|2021-06-15 08:20:00|8971.3|8969.8|8967|8964.6|8971.6|8969.9|8966.5|8964.4|441
1623745500000|2021-06-15 08:25:00|8967.1|8964.7|8970.1|8968.6|8970.4|8968.9|8966.6|8964.5|392
1623745800000|2021-06-15 08:30:00|8970.4|8968.9|8973.2|8971.7|8973.7|8972.2|8969.8|8968|366
1623746100000|2021-06-15 08:35:00|8973.3|8971.8|8974.4|8972.9|8975.8|8973.9|8972.7|8970.9|340
1623746400000|2021-06-15 08:40:00|8974.3|8972.8|8977|8975.5|8977|8975.5|8972.9|8971.4|240
1623746700000|2021-06-15 08:45:00|8976.9|8975.4|8976.7|8975.2|8979.5|8978|8976.1|8974.4|339
1623747000000|2021-06-15 08:50:00|8976.6|8975.1|8978.9|8977.4|8979.4|8977.5|8974.3|8972.5|352
1623747300000|2021-06-15 08:55:00|8978.8|8977.3|8978.4|8976.9|8980.9|8979.2|8976.9|8975|379
1623747600000|2021-06-15 09:00:00|8978.5|8977|8984|8982.5|8985.3|8983.2|8978.5|8977|626
1623747900000|2021-06-15 09:05:00|8984.1|8982.6|8986.4|8984.9|8988.6|8986.6|8984|8982.5|438
1623748200000|2021-06-15 09:10:00|8986.9|8984.5|8987.5|8986|8988|8986.5|8984.9|8983.4|279
1623748500000|2021-06-15 09:15:00|8987.4|8985.9|8985.5|8984|8987.9|8986.1|8984.9|8983|295
1623748800000|2021-06-15 09:20:00|8985.6|8984.1|8985|8982.6|8986.8|8984.9|8983.8|8982|247
1623749100000|2021-06-15 09:25:00|8985.1|8982.7|8985.3|8983.8|8985.9|8984.4|8983.1|8981.3|391
1623749400000|2021-06-15 09:30:00|8985.5|8984|8985.7|8984.2|8988|8986.5|8984.5|8983|351
1623749700000|2021-06-15 09:35:00|8985.8|8984.3|8986.6|8985.1|8988.1|8986.6|8985.5|8984|248
1623750000000|2021-06-15 09:40:00|8986.9|8985.4|8983.6|8982.1|8987.2|8985.7|8982.4|8980.6|315
1623750300000|2021-06-15 09:45:00|8984.2|8981.8|8985.5|8984|8987.3|8985.8|8983.7|8981.8|315
1623750600000|2021-06-15 09:50:00|8986.3|8983.9|8984.8|8983.3|8986.5|8985|8984.6|8983.1|258
1623750900000|2021-06-15 09:55:00|8984.7|8983.2|8986.3|8984.8|8987.3|8985.6|8982.4|8980.9|396
1623751200000|2021-06-15 10:00:00|8986.4|8984.9|8984.9|8983.4|8988.3|8986.8|8984.5|8982.9|322
1623751500000|2021-06-15 10:05:00|8985|8983.5|8984.8|8983.3|8987.1|8985.3|8984.7|8983.1|299
1623751800000|2021-06-15 10:10:00|8984.7|8983.2|8985.3|8983.8|8985.6|8984.1|8982.5|8981|314
1623752100000|2021-06-15 10:15:00|8985.4|8983.9|8985.3|8983.8|8986.6|8985.1|8983|8981.1|257
1623752400000|2021-06-15 10:20:00|8985.2|8983.7|8989.3|8986.9|8989.3|8987.3|8985.2|8983.7|245
1623752700000|2021-06-15 10:25:00|8989|8987.5|8988.1|8986.6|8989.7|8988.2|8987.3|8985.6|305
1623753000000|2021-06-15 10:30:00|8988.2|8986.7|8988.8|8987.3|8990|8988.5|8987.9|8986.1|238
1623753300000|2021-06-15 10:35:00|8988.7|8987.2|8987.5|8986|8989.9|8988.4|8987|8985.5|383
1623753600000|2021-06-15 10:40:00|8987.4|8985.9|8987.8|8986.3|8988|8986.5|8986.1|8984.1|352
1623753900000|2021-06-15 10:45:00|8987.9|8986.4|8985.5|8984|8988.6|8986.8|8985.4|8983.9|318
1623754200000|2021-06-15 10:50:00|8985.4|8983.9|8991|8989.5|8991.1|8989.6|8985.4|8983.9|371
1623754500000|2021-06-15 10:55:00|8991.1|8989.6|8990.7|8989.2|8994.4|8992.9|8990.5|8988.6|428
1623754800000|2021-06-15 11:00:00|8990.8|8989.3|8991.1|8989.6|8992.3|8990.3|8990.2|8988.6|331
1623755100000|2021-06-15 11:05:00|8991.2|8989.7|8990.4|8988.9|8992.7|8991|8990.4|8988.5|284
1623755400000|2021-06-15 11:10:00|8990.5|8989|8991.1|8989.6|8992.2|8990.4|8989.9|8988.4|285
1623755700000|2021-06-15 11:15:00|8991|8989.5|8992.1|8990.6|8993.7|8991.6|8990.4|8988.9|227
1623756000000|2021-06-15 11:20:00|8992|8990.5|8997.3|8995.8|8997.7|8996.2|8991.9|8990.1|427
1623756300000|2021-06-15 11:25:00|8997.4|8995.9|8996.8|8995.3|8998.8|8997.3|8996.5|8994.7|504
1623756600000|2021-06-15 11:30:00|8996.9|8995.4|9000.3|8998.8|9001.2|8999.6|8996.5|8994.6|427
1623756900000|2021-06-15 11:35:00|9000.4|8998.9|8999.4|8997.9|9000.8|8999.3|8999|8997.3|361
1623757200000|2021-06-15 11:40:00|8999.3|8997.8|8999.7|8997.3|9000.1|8998.6|8998.3|8996.5|331
1623757500000|2021-06-15 11:45:00|8999.5|8997.1|9001.1|8998.7|9001.5|9000|8999|8997.1|307
1623757800000|2021-06-15 11:50:00|9001|8998.6|9003.6|9001.2|9004.2|9002.3|9000.2|8998.2|337
1623758100000|2021-06-15 11:55:00|9003.1|9001.6|9002.7|9000.3|9006|9004.1|9002.2|9000.3|479
1623758400000|2021-06-15 12:00:00|9003|9000.6|9000.9|8999.4|9004.3|9002|9000.1|8997.9|441
1623758700000|2021-06-15 12:05:00|9000.7|8999.2|9001.4|8999.9|9003.6|9002|9000.6|8998.6|391
1623759000000|2021-06-15 12:10:00|9001.3|8999.8|9002.1|9000.6|9003.8|9001.8|9001.3|8999.3|357
1623759300000|2021-06-15 12:15:00|9002.2|9000.7|8999.3|8996.9|9002.6|9000.7|8997.8|8995.9|434
1623759600000|2021-06-15 12:20:00|8999.2|8996.8|8999|8996.6|9000.1|8998.3|8996.9|8994.7|527
1623759900000|2021-06-15 12:25:00|8999.1|8996.7|8999.8|8997.4|9000.7|8998.3|8997.6|8995.6|464
1623760200000|2021-06-15 12:30:00|8999.7|8997.3|9001.8|9000.3|9003.4|9001.7|8994.8|8992.4|784
1623760500000|2021-06-15 12:35:00|9001.7|9000.2|9001.7|9000.2|9003.6|9002.1|8998.3|8996.8|553
1623760800000|2021-06-15 12:40:00|9001.8|9000.3|9004.3|9002.8|9004.6|9003.1|9000.7|8998.9|486
1623761100000|2021-06-15 12:45:00|9004.2|9002.7|9004|9001.6|9008.8|9007.2|9003.6|9001.6|528
1623761400000|2021-06-15 12:50:00|9004.1|9001.7|9003.1|9001.6|9006.4|9004.9|9002.9|9001.4|441
1623761700000|2021-06-15 12:55:00|9003.2|9001.7|9000.6|8998.2|9006.4|9004.9|9000.2|8997.9|507
1623762000000|2021-06-15 13:00:00|9000.5|8998.1|9002.2|9000.7|9004.7|9003.2|8999.8|8998.1|605
1623762300000|2021-06-15 13:05:00|9002.1|9000.6|9002.4|9000.9|9003.8|9001.9|8998.6|8997.1|536
1623762600000|2021-06-15 13:10:00|9002.5|9001|9000.9|8995.9|9002.6|9001.1|8996.7|8994.3|607
1623762900000|2021-06-15 13:15:00|8999.9|8996.1|8994.8|8992.4|9000.9|8996.7|8993.8|8991.6|633
1623763200000|2021-06-15 13:20:00|8994.9|8992.5|8991.9|8990.4|8995.2|8993.4|8990.6|8989.1|574
1623763500000|2021-06-15 13:25:00|8991.8|8990.3|8992.3|8990.8|8992.8|8991|8988.6|8987.1|376
1623763800000|2021-06-15 13:30:00|8992.4|8990.9|8994.7|8993.2|8996.1|8994.1|8990.9|8989.4|489
1623764100000|2021-06-15 13:35:00|8994.8|8993.3|8994.7|8993.2|8996|8993.9|8992|8990.2|371
1623764400000|2021-06-15 13:40:00|8994.9|8992.5|8995.5|8994|8997.1|8995.6|8993.9|8992|446
1623764700000|2021-06-15 13:45:00|8995.4|8993.9|8991.7|8989.3|8998|8996|8991.2|8989.1|386
1623765000000|2021-06-15 13:50:00|8991.8|8989.4|8984.3|8982.8|8991.8|8990.3|8981.7|8980.2|489
1623765300000|2021-06-15 13:55:00|8984.2|8982.7|8990.4|8988.9|8990.9|8989.2|8984.2|8982.7|619
1623765600000|2021-06-15 14:00:00|8990.5|8989|8985.5|8984|8991.1|8989.5|8984.9|8983.3|496
1623765900000|2021-06-15 14:05:00|8985.4|8983.9|8985.5|8983.1|8987.1|8985|8982|8980.1|585
1623766200000|2021-06-15 14:10:00|8985.2|8983.7|8985.3|8983.8|8987.1|8985.2|8984.3|8982.6|473
1623766500000|2021-06-15 14:15:00|8985.2|8983.7|8987.9|8986.4|8988.5|8986.4|8985.2|8983.2|401
1623766800000|2021-06-15 14:20:00|8988.2|8985.8|8988.1|8986.6|8988.9|8987.2|8984.8|8982.9|501
1623767100000|2021-06-15 14:25:00|8988.2|8986.7|8986.2|8984.7|8988.3|8986.7|8985|8983.5|573
1623767400000|2021-06-15 14:30:00|8986.3|8984.8|8987|8984.6|8988.1|8986.1|8985.7|8983.9|487
1623767700000|2021-06-15 14:35:00|8986.5|8985|8987.4|8985.9|8989.3|8987.5|8985.4|8983.4|430
1623768000000|2021-06-15 14:40:00|8987.6|8986.1|8991.6|8990.1|8993.5|8992|8987.6|8986.1|547
1623768300000|2021-06-15 14:45:00|8992|8989.6|8987.8|8986.3|8992.7|8990.8|8987.3|8985.5|537
1623768600000|2021-06-15 14:50:00|8988.2|8985.8|8987.6|8986.1|8989.7|8987.7|8985.9|8984.4|570
1623768900000|2021-06-15 14:55:00|8988|8986.5|8985.7|8984.2|8989.5|8987.7|8984|8982.5|645
1623769200000|2021-06-15 15:00:00|8986.6|8985.1|8985.8|8984.3|8986.7|8985.2|8983.4|8981.5|522
1623769500000|2021-06-15 15:05:00|8985.6|8984.1|8986.6|8985.1|8986.9|8985.4|8985.3|8983.8|330
1623769800000|2021-06-15 15:10:00|8986.5|8985|8987.4|8985.9|8987.5|8986|8984.3|8982.8|343
1623770100000|2021-06-15 15:15:00|8987.3|8985.8|8980.1|8978.6|8987.8|8986.3|8980.1|8978.2|408
1623770400000|2021-06-15 15:20:00|8980.2|8978.7|8982.7|8981.2|8983.9|8982.2|8979.3|8977.8|356
1623770700000|2021-06-15 15:25:00|8982.6|8981.1|8982.5|8981|8984.2|8982.4|8981.8|8980|333
1623771000000|2021-06-15 15:30:00|8982.3|8980.8|8981.1|8979.6|8982.7|8981.2|8980.6|8979.1|311
1623771300000|2021-06-15 15:35:00|8981|8979.5|8981.7|8980.2|8982.9|8981.3|8980.9|8979.1|319
1623771600000|2021-06-15 15:40:00|8981.9|8980.4|8982.7|8980.3|8982.9|8981|8980.8|8979.3|352
1623771900000|2021-06-15 15:45:00|8982.6|8981.1|8984.5|8983|8984.6|8983.1|8982.4|8980.9|291
1623772200000|2021-06-15 15:50:00|8984.4|8982.9|8986.9|8985.4|8987.8|8986.3|8984.2|8982.7|267
1623772500000|2021-06-15 15:55:00|8986.8|8985.3|8986.7|8985.2|8987.2|8985.6|8985.7|8984.1|313
1623772800000|2021-06-15 16:00:00|8986.6|8985.1|8989.2|8987.7|8989.3|8987.7|8986.5|8985|354
1623773100000|2021-06-15 16:05:00|8988.7|8987.2|8987.5|8986|8989.1|8987.6|8987.4|8985.9|262
1623773400000|2021-06-15 16:10:00|8987.4|8985.9|8987.5|8986|8988.2|8986.7|8985.9|8984.4|223
1623773700000|2021-06-15 16:15:00|8987.2|8985.7|8986.7|8985.2|8987.9|8986.3|8986.6|8985.1|172
1623774000000|2021-06-15 16:20:00|8986.6|8985.1|8987.9|8986.4|8988.6|8986.7|8986|8984.5|202
1623774300000|2021-06-15 16:25:00|8987.8|8986.3|8987.3|8985.8|8989.9|8987.9|8987.2|8985.7|211
1623774600000|2021-06-15 16:30:00|8987.4|8985.9|8988.4|8986.9|8988.5|8987|8987.3|8985.8|135
1623774900000|2021-06-15 16:35:00|8988.5|8987|8987.7|8986.2|8988.8|8987.3|8987.6|8986.1|138
1623775200000|2021-06-15 16:40:00|8987.8|8986.3|8987.5|8986|8988.2|8986.7|8987.3|8985.8|156
1623775500000|2021-06-15 16:45:00|8987.4|8985.9|8986.4|8984.9|8987.7|8986.2|8986.3|8984.8|167
1623775800000|2021-06-15 16:50:00|8986.3|8984.8|8987.4|8985.9|8987.8|8986.1|8985.7|8984.2|189
1623776100000|2021-06-15 16:55:00|8987.3|8985.8|8988.3|8986.8|8988.6|8987.1|8987.1|8985.6|197
1623776400000|2021-06-15 17:00:00|8988.2|8986.7|8986.6|8984.2|8988.6|8987.1|8985.6|8983.4|293
1623776700000|2021-06-15 17:05:00|8986.8|8984.4|8986.6|8985.1|8986.8|8985.3|8985.7|8984.2|218
1623777000000|2021-06-15 17:10:00|8986.5|8985|8985.9|8984.4|8986.7|8985.2|8985.3|8983.8|179
1623777300000|2021-06-15 17:15:00|8985.8|8984.3|8984.9|8983.4|8986.6|8984.8|8984.8|8983.3|165
1623777600000|2021-06-15 17:20:00|8985|8983.5|8983.4|8981.9|8985.2|8983.7|8983.2|8981.2|198
1623777900000|2021-06-15 17:25:00|8983.5|8982|8984.1|8982.6|8985.1|8983.4|8983.2|8981.6|190
1623778200000|2021-06-15 17:30:00|8984.2|8982.7|8985|8983.5|8985.3|8983.7|8983.8|8982.3|190
1623778500000|2021-06-15 17:35:00|8984.9|8983.4|8983.9|8982.4|8985|8983.5|8983.9|8982.4|76
1623778800000|2021-06-15 17:40:00|8984|8982.5|8983.6|8982.1|8984.5|8982.7|8983.1|8981.6|218
1623779100000|2021-06-15 17:45:00|8983.4|8981.9|8980.9|8979.4|8983.9|8982|8980.7|8979.2|214
1623779400000|2021-06-15 17:50:00|8981|8979.5|8981.7|8980.2|8981.8|8980.3|8980.7|8979.2|145
1623779700000|2021-06-15 17:55:00|8981.8|8980.3|8982.7|8981.2|8982.8|8981.3|8981.2|8979.3|176
1623780000000|2021-06-15 18:00:00|8982.8|8981.3|8981.8|8980.3|8982.8|8981.3|8981.6|8980.1|159
1623780300000|2021-06-15 18:05:00|8981.7|8980.2|8981.2|8979.7|8981.9|8980.4|8980.3|8978.8|151
1623780600000|2021-06-15 18:10:00|8981.1|8979.6|8981.9|8980.4|8982|8980.5|8981|8979.5|114
1623780900000|2021-06-15 18:15:00|8982|8980.5|8980.3|8978.8|8982|8980.5|8980.2|8978.7|220
1623781200000|2021-06-15 18:20:00|8979.8|8978.3|8979.9|8978.4|8980.8|8979|8979.4|8977.9|152
1623781500000|2021-06-15 18:25:00|8979.8|8978.3|8980.3|8978.8|8980.6|8979.1|8979.6|8978|116
1623781800000|2021-06-15 18:30:00|8980.4|8978.9|8982.2|8980.7|8982.3|8980.8|8980.2|8978.7|182
1623782100000|2021-06-15 18:35:00|8982.1|8980.6|8983|8981.5|8983|8981.5|8981.8|8980.3|155
1623782400000|2021-06-15 18:40:00|8982.9|8981.4|8982.9|8981.4|8983.1|8981.6|8982.3|8980.8|113
1623782700000|2021-06-15 18:45:00|8982.8|8981.3|8983.8|8982.3|8984.1|8982.6|8982.7|8981.2|143
1623783000000|2021-06-15 18:50:00|8983.9|8982.4|8984|8982.5|8985.1|8983.6|8983.7|8982.1|216
1623783300000|2021-06-15 18:55:00|8984.1|8982.6|8985|8983.5|8985.3|8983.8|8984|8982.5|297
1623783600000|2021-06-15 19:00:00|8985.1|8983.6|8985.1|8983.6|8985.6|8984.1|8984.8|8983.3|158
1623783900000|2021-06-15 19:05:00|8985.2|8983.7|8985.2|8983.7|8986.2|8984.7|8984.9|8983.4|150
1623784200000|2021-06-15 19:10:00|8985.7|8984.2|8986.1|8984.6|8986.2|8984.7|8985|8983.5|165
1623784500000|2021-06-15 19:15:00|8986.2|8984.7|8986|8984.5|8986.6|8985.1|8985.6|8983.7|157
1623784800000|2021-06-15 19:20:00|8985.9|8984.4|8985.4|8983.9|8986|8984.5|8985|8983.5|162
1623785100000|2021-06-15 19:25:00|8985.3|8983.8|8985.4|8983.9|8985.9|8984.4|8985.3|8983.5|152
1623785400000|2021-06-15 19:30:00|8985.6|8984.1|8985.2|8983.7|8986|8984.2|8985|8983.2|163
1623785700000|2021-06-15 19:35:00|8985.1|8983.6|8985.1|8983.6|8985.5|8983.7|8985|8983.1|78
1623786000000|2021-06-15 19:40:00|8985.2|8983.7|8984.3|8982.8|8985.5|8983.8|8984.2|8982.7|82
1623786300000|2021-06-15 19:45:00|8984.4|8982.9|8984.3|8982.8|8984.7|8982.9|8984.2|8982.3|43
1623786600000|2021-06-15 19:50:00|8984.4|8982.9|8985.2|8983.7|8985.7|8983.7|8984.2|8982.3|78
1623786900000|2021-06-15 19:55:00|8985.1|8983.6|8983.6|8981.2|8985.7|8983.8|8983.1|8981.2|228
1623787200000|2021-06-15 20:00:00|8983.2|8981.7|8983.2|8981.7|8985.6|8983.6|8982.6|8980.8|183
1623787500000|2021-06-15 20:05:00|8983.6|8981.2|8983.4|8981.9|8984.1|8982.2|8982.9|8980.8|117
1623787800000|2021-06-15 20:10:00|8983.3|8981.8|8983.5|8982|8983.9|8982.2|8983.2|8981.3|77
1623788100000|2021-06-15 20:15:00|8983.6|8982.1|8983.9|8981.5|8983.9|8982.1|8983.2|8981.4|46
1623788400000|2021-06-15 20:20:00|8983.8|8981.4|8983.7|8982.2|8984.1|8982.3|8983|8981.4|68
1623788700000|2021-06-15 20:25:00|8983.6|8982.1|8983.3|8981.8|8983.7|8982.2|8982.9|8981.4|85
1623789000000|2021-06-15 20:30:00|8983.2|8981.7|8983.3|8981.8|8983.6|8982.1|8983.2|8981.7|67
1623789300000|2021-06-15 20:35:00|8983.4|8981.9|8983.2|8981.7|8983.8|8982|8983.2|8981.3|54
1623789600000|2021-06-15 20:40:00|8983.3|8981.8|8983.7|8981.3|8983.9|8982.2|8983|8981.1|71
1623789900000|2021-06-15 20:45:00|8983.6|8981.2|8983.9|8981.5|8984.1|8982.3|8983.1|8981.1|67
1623790200000|2021-06-15 20:50:00|8983.8|8981.4|8984.8|8982.4|8984.9|8982.8|8983.4|8981.2|84
1623790500000|2021-06-15 20:55:00|8984.7|8982.3|8984.9|8981.3|8985.9|8983.4|8984.2|8981.3|234
1623790800000|2021-06-15 21:00:00|8985.2|8981.2|8982.1|8977.1|8985.2|8982.2|8982.1|8977.1|34
1623791100000|2021-06-15 21:05:00|8981.8|8976.8|8982.2|8977.2|8983.3|8978.3|8981|8976|83
1623791400000|2021-06-15 21:10:00|8982|8977|8982.4|8977.4|8983|8978|8981.5|8976.5|79
1623791700000|2021-06-15 21:15:00|8982.2|8977.2|8981.9|8976.9|8982.8|8977.8|8981.8|8976.8|71
1623792000000|2021-06-15 21:20:00|8981.8|8976.8|8982|8977|8983.2|8978.2|8981.8|8976.8|77
1623792300000|2021-06-15 21:25:00|8982.6|8977.6|8982.2|8977.2|8983.5|8978.5|8981.9|8976.9|80
1623792600000|2021-06-15 21:30:00|8982.6|8977.6|8985.9|8980.9|8988.2|8983.2|8982.6|8977.6|153
1623792900000|2021-06-15 21:35:00|8987.1|8982.1|8985.8|8980.8|8987.9|8982.9|8985.8|8980.8|106
1623793200000|2021-06-15 21:40:00|8985.9|8980.9|8987.9|8982.9|8989.9|8984.9|8985.6|8980.6|135
1623793500000|2021-06-15 21:45:00|8987.6|8982.6|8985.4|8980.4|8987.6|8982.6|8984.1|8979.1|117
1623793800000|2021-06-15 21:50:00|8985.6|8980.6|8984.7|8979.7|8986|8981|8984.1|8979.1|127
1623794100000|2021-06-15 21:55:00|8984.8|8979.8|8985.1|8980.1|8985.4|8980.4|8983.6|8978.6|104
1623794400000|2021-06-15 22:00:00|8985|8980|8984.6|8981.8|8985.8|8982.3|8983.6|8979.4|300
1623794700000|2021-06-15 22:05:00|8984.3|8981.9|8984.2|8981.4|8985.4|8982|8984|8980.9|148
1623795000000|2021-06-15 22:10:00|8984|8981.6|8985.2|8982.8|8985.9|8982.9|8983.9|8981.5|108
1623795300000|2021-06-15 22:15:00|8985.1|8982.7|8985.3|8982.9|8985.6|8983.2|8985.1|8982.7|73
1623795600000|2021-06-15 22:20:00|8985.2|8982.8|8985.2|8982.8|8985.6|8983.2|8985|8982.6|62
1623795900000|2021-06-15 22:25:00|8985.1|8982.7|8984.9|8982.5|8985.7|8983.2|8984.5|8982.1|99
1623796200000|2021-06-15 22:30:00|8984.8|8982.4|8984.5|8982.1|8985.6|8983.1|8984.4|8982|111
1623796500000|2021-06-15 22:35:00|8984.4|8982|8984.7|8982.3|8985|8982.6|8984.4|8981.9|100
1623796800000|2021-06-15 22:40:00|8984.8|8982.4|8984.5|8982.1|8985|8982.6|8984.4|8982|70
1623797100000|2021-06-15 22:45:00|8984.4|8982|8984.4|8982|8985|8982.3|8984.3|8981.9|85
1623797400000|2021-06-15 22:50:00|8984.3|8981.9|8984.5|8982.1|8984.8|8982.4|8984.2|8981.8|88
1623797700000|2021-06-15 22:55:00|8984.6|8982.2|8985.2|8982.8|8985.8|8983.4|8984.5|8982.1|103
1623798000000|2021-06-15 23:00:00|8985.3|8982.9|8984.4|8982|8985.4|8983|8984.3|8981.9|123
1623798300000|2021-06-15 23:05:00|8984.5|8982.1|8985.1|8982.7|8985.2|8982.8|8984|8981.9|123
1623798600000|2021-06-15 23:10:00|8985.2|8982.8|8985.3|8982.9|8985.7|8983.3|8984.4|8982.6|148
1623798900000|2021-06-15 23:15:00|8985.5|8983.1|8985.3|8982.9|8986.1|8984.2|8984.4|8982|117
1623799200000|2021-06-15 23:20:00|8985.4|8983|8985.5|8983.1|8986.2|8984.2|8985.3|8982.9|79
1623799500000|2021-06-15 23:25:00|8985.4|8983|8986.1|8983.7|8986.3|8984.3|8985.4|8983|89
1623799800000|2021-06-15 23:30:00|8986.2|8983.8|8985.4|8983|8986.2|8984.1|8984.8|8982.7|122
1623800100000|2021-06-15 23:35:00|8985.3|8982.9|8987|8984.6|8987.2|8984.8|8985.3|8982.9|88
1623800400000|2021-06-15 23:40:00|8986.9|8984.5|8986.9|8984.5|8987.1|8985.1|8986.5|8984.4|92
1623800700000|2021-06-15 23:45:00|8986.8|8984.4|8986.9|8984.5|8987|8985|8986.4|8984.3|102
1623801000000|2021-06-15 23:50:00|8986.3|8984.8|8986.6|8984.2|8987|8984.9|8986.3|8984.2|77
1623801300000|2021-06-15 23:55:00|8986.7|8984.3|8987.1|8984.7|8987.2|8984.9|8986.3|8984.2|77
1623801600000|2021-06-16 00:00:00|8987.2|8984.8|8987.2|8984.8|8987.7|8985.7|8986|8984.1|144
1623801900000|2021-06-16 00:05:00|8987.3|8984.9|8987.5|8985.1|8987.7|8985.7|8986.4|8984.5|119
1623802200000|2021-06-16 00:10:00|8987.4|8985|8988.4|8986|8988.5|8986.5|8987.1|8985|93
1623802500000|2021-06-16 00:15:00|8987.6|8986.1|8987.1|8984.7|8988.3|8986.1|8986.3|8983.9|217
1623802800000|2021-06-16 00:20:00|8986.8|8985.3|8986.7|8984.3|8987.3|8985.3|8986.2|8983.9|110
1623803100000|2021-06-16 00:25:00|8986.6|8984.2|8985.9|8984.4|8986.7|8984.5|8985.3|8983.4|144
1623803400000|2021-06-16 00:30:00|8986|8984.5|8984.7|8983.2|8986.4|8984.5|8984.4|8982.6|158
1623803700000|2021-06-16 00:35:00|8984.6|8983.1|8983.8|8982.3|8985.1|8983.2|8983.6|8981.7|150
1623804000000|2021-06-16 00:40:00|8984|8982.5|8983.9|8982.4|8984.7|8983.1|8983.6|8982.1|159
1623804300000|2021-06-16 00:45:00|8984|8982.5|8984.2|8982.7|8985.1|8983.3|8983.1|8981.3|171
1623804600000|2021-06-16 00:50:00|8984.1|8982.6|8985.4|8983|8986.1|8984.2|8983.8|8982|200
1623804900000|2021-06-16 00:55:00|8985.5|8983.1|8987|8985.5|8987.5|8985.8|8985.3|8983.1|232
1623805200000|2021-06-16 01:00:00|8987.1|8985.6|8988.2|8986.7|8988.5|8986.8|8986.3|8984.7|156
1623805500000|2021-06-16 01:05:00|8988.1|8986.6|8989|8987.5|8990.1|8988.3|8988.1|8986.6|176
1623805800000|2021-06-16 01:10:00|8988.9|8987.4|8989.6|8988.1|8990.3|8988.3|8988.4|8986.4|201
1623806100000|2021-06-16 01:15:00|8989.5|8988|8991|8988.6|8991.1|8989|8988.8|8986.9|190
1623806400000|2021-06-16 01:20:00|8990.8|8988.4|8990.7|8989.2|8991|8989.2|8989.7|8987.7|185
1623806700000|2021-06-16 01:25:00|8990.6|8989.1|8988.8|8987.3|8990.7|8989.2|8988.8|8986.9|131
1623807000000|2021-06-16 01:30:00|8988.9|8987.4|8989.7|8988.2|8989.9|8988.3|8988.7|8987|211
1623807300000|2021-06-16 01:35:00|8989.6|8988.1|8989.9|8988.4|8991|8989|8989.5|8987.9|198
1623807600000|2021-06-16 01:40:00|8989.8|8988.3|8990.3|8987.9|8990.5|8988.4|8989.6|8987.7|110
1623807900000|2021-06-16 01:45:00|8989.9|8988.4|8988.6|8987.1|8990.4|8988.5|8987.9|8986.3|239
1623808200000|2021-06-16 01:50:00|8988.7|8987.2|8989.1|8987.6|8990|8988.2|8988.6|8987|188
1623808500000|2021-06-16 01:55:00|8989|8987.5|8990.2|8987.8|8990.2|8988.4|8988.8|8987.3|108
1623808800000|2021-06-16 02:00:00|8990.1|8987.7|8989.1|8987.6|8990.3|8988.4|8988.9|8987.2|201
1623809100000|2021-06-16 02:05:00|8989.2|8987.7|8989.1|8987.6|8989.3|8987.8|8988.8|8987.3|135
1623809400000|2021-06-16 02:10:00|8989|8987.5|8989.9|8988.4|8989.9|8988.4|8988.9|8987.4|193
1623809700000|2021-06-16 02:15:00|8989.8|8988.3|8989.3|8987.8|8990.6|8989.1|8988.9|8987|167
1623810000000|2021-06-16 02:20:00|8989.2|8987.7|8989|8987.5|8990|8988.1|8988.7|8986.8|168
1623810300000|2021-06-16 02:25:00|8988.9|8987.4|8989.4|8987.9|8989.8|8988|8988.8|8986.9|111
1623810600000|2021-06-16 02:30:00|8989.3|8987.8|8989.5|8988|8990.2|8988.3|8989.2|8987.3|192
1623810900000|2021-06-16 02:35:00|8989.6|8988.1|8991.3|8989.8|8991.8|8989.8|8989.3|8987.7|160
1623811200000|2021-06-16 02:40:00|8991.2|8989.7|8991.8|8989.4|8992.1|8989.8|8990.8|8988.9|151
1623811500000|2021-06-16 02:45:00|8991.7|8989.3|8991.8|8989.4|8992|8990.1|8990.8|8988.9|144
1623811800000|2021-06-16 02:50:00|8991.7|8989.3|8991.8|8989.4|8991.9|8989.9|8990.9|8989|162
1623812100000|2021-06-16 02:55:00|8991.9|8989.5|8990.5|8989|8992|8989.9|8989.8|8987.8|197
1623812400000|2021-06-16 03:00:00|8990.9|8988.5|8990.5|8989|8991|8989.1|8990.3|8988.4|149
1623812700000|2021-06-16 03:05:00|8990.4|8988.9|8990.6|8989.1|8991|8989.3|8990.3|8988.3|69
1623813000000|2021-06-16 03:10:00|8990.5|8989|8991.2|8989.7|8991.7|8989.9|8990.5|8989|87
1623813300000|2021-06-16 03:15:00|8991.1|8989.6|8990.4|8988.9|8991.6|8989.7|8990.2|8988.3|117
1623813600000|2021-06-16 03:20:00|8990.5|8989|8990.2|8988.7|8990.8|8989.2|8990|8988.4|129
1623813900000|2021-06-16 03:25:00|8990.3|8988.8|8989.1|8987.6|8990.4|8988.9|8988.9|8987.4|105
1623814200000|2021-06-16 03:30:00|8989|8987.5|8989.8|8988.3|8990.5|8988.6|8988.9|8987.1|130
1623814500000|2021-06-16 03:35:00|8990.2|8987.8|8989.9|8988.4|8990.4|8988.9|8989.6|8987.8|120
1623814800000|2021-06-16 03:40:00|8989.8|8988.3|8989.7|8988.2|8990.3|8988.6|8989.5|8987.8|116
1623815100000|2021-06-16 03:45:00|8989.6|8988.1|8989.8|8988.3|8990.4|8988.9|8989.5|8987.6|150
1623815400000|2021-06-16 03:50:00|8989.9|8988.4|8989.1|8987.6|8990.4|8988.6|8988.9|8987.4|106
1623815700000|2021-06-16 03:55:00|8989|8987.5|8989.8|8988.3|8990.2|8988.3|8989|8987.5|129
1623816000000|2021-06-16 04:00:00|8989.7|8988.2|8989|8987.5|8990.1|8988.3|8988.9|8987.1|195
1623816300000|2021-06-16 04:05:00|8988.9|8987.4|8989|8987.5|8989.9|8988.2|8988.7|8987|171
1623816600000|2021-06-16 04:10:00|8989.1|8987.6|8989.2|8987.7|8989.9|8988.1|8988.9|8986.9|174
1623816900000|2021-06-16 04:15:00|8989.1|8987.6|8988.2|8986.7|8989.2|8987.7|8988|8986.5|198
1623817200000|2021-06-16 04:20:00|8988.4|8986.9|8988|8986.5|8989.4|8987.6|8987.9|8986|176
1623817500000|2021-06-16 04:25:00|8988.1|8986.6|8987.8|8986.3|8988.3|8986.6|8987.3|8985.1|170
1623817800000|2021-06-16 04:30:00|8987.7|8986.2|8987.7|8985.3|8988.3|8986.4|8987|8985.1|159
1623818100000|2021-06-16 04:35:00|8987.8|8985.4|8987|8985.5|8987.8|8986.1|8986.7|8984.4|172
1623818400000|2021-06-16 04:40:00|8986.5|8985|8987.2|8985.7|8987.4|8985.9|8986.4|8984.9|112
1623818700000|2021-06-16 04:45:00|8987.1|8985.6|8987.3|8985.8|8987.4|8985.9|8986.6|8985.1|116
1623819000000|2021-06-16 04:50:00|8987.4|8985.9|8987.2|8985.7|8987.4|8985.9|8987.1|8985.6|74
1623819300000|2021-06-16 04:55:00|8987.3|8985.8|8987.2|8985.7|8987.8|8985.9|8986.7|8985.2|110
1623819600000|2021-06-16 05:00:00|8987.3|8985.8|8986.6|8985.1|8987.9|8985.9|8986.3|8984.5|180
1623819900000|2021-06-16 05:05:00|8986.5|8985|8987.2|8985.7|8988.5|8986.5|8986.5|8985|135
1623820200000|2021-06-16 05:10:00|8987.3|8985.8|8987.1|8985.6|8987.9|8985.9|8986.9|8984.6|120
1623820500000|2021-06-16 05:15:00|8987|8985.5|8987|8984.6|8987.2|8985.6|8986.2|8984.4|121
1623820800000|2021-06-16 05:20:00|8987.1|8984.7|8987.2|8985.7|8987.6|8985.9|8986.4|8984.4|123
1623821100000|2021-06-16 05:25:00|8987.3|8985.8|8987|8984.6|8987.3|8985.8|8986.3|8984.3|106
1623821400000|2021-06-16 05:30:00|8986.9|8984.5|8986.6|8985.1|8987.1|8985.2|8985.7|8984|145
1623821700000|2021-06-16 05:35:00|8987|8984.6|8986.4|8984.9|8987.1|8985.5|8986|8984.5|141
1623822000000|2021-06-16 05:40:00|8986.5|8985|8985.9|8984.4|8986.8|8985.3|8985.9|8983.9|100
1623822300000|2021-06-16 05:45:00|8986|8984.5|8986.2|8984.7|8987|8985|8985.6|8983.5|102
1623822600000|2021-06-16 05:50:00|8986.3|8984.8|8984.9|8983.4|8986.6|8984.9|8984.7|8982.6|155
1623822900000|2021-06-16 05:55:00|8984.8|8983.3|8985.3|8982.9|8986.3|8984.2|8984.7|8982.7|163
1623823200000|2021-06-16 06:00:00|8985.5|8983.1|8987.1|8984.7|8987.1|8985.2|8984.7|8982.5|282
1623823500000|2021-06-16 06:05:00|8987|8984.6|8988.7|8987.2|8991.5|8989.1|8985.3|8983.3|384
1623823800000|2021-06-16 06:10:00|8988.6|8987.1|8989|8987.5|8990.4|8988.3|8988.1|8986.5|316
1623824100000|2021-06-16 06:15:00|8988.9|8987.4|8989.9|8988.4|8991.2|8989.7|8988.9|8987.4|323
1623824400000|2021-06-16 06:20:00|8989.8|8988.3|8989.2|8987.7|8990.4|8988.5|8988.5|8986.9|194
1623824700000|2021-06-16 06:25:00|8989.3|8987.8|8988.9|8987.4|8989.9|8988.4|8988.7|8986.8|264
1623825000000|2021-06-16 06:30:00|8989|8987.5|8988|8985.6|8989.9|8988|8986.4|8984.9|258
1623825300000|2021-06-16 06:35:00|8988.1|8985.7|8984.6|8983.1|8988.2|8986.5|8984.1|8982.3|346
1623825600000|2021-06-16 06:40:00|8984.5|8983|8985.6|8984.1|8986.9|8985.3|8984.1|8982.6|353
1623825900000|2021-06-16 06:45:00|8985.5|8984|8987.3|8985.8|8988.1|8986.4|8984.8|8983|325
1623826200000|2021-06-16 06:50:00|8987.2|8985.7|8986.3|8984.8|8988.1|8986.6|8985.6|8983.8|244
1623826500000|2021-06-16 06:55:00|8986.4|8984.9|8983.9|8982.4|8986.4|8984.9|8982.5|8981|518
1623826800000|2021-06-16 07:00:00|8984|8982.5|8985.6|8984.1|8988.5|8986.5|8983.7|8982.1|466
1623827100000|2021-06-16 07:05:00|8985.5|8984|8988.1|8986.6|8988.9|8987.1|8983.4|8981.5|560
1623827400000|2021-06-16 07:10:00|8988|8986.5|8986|8984.5|8988.2|8986.7|8984.7|8983.2|380
1623827700000|2021-06-16 07:15:00|8985.9|8984.4|8985.4|8983.9|8988.4|8986.9|8985.4|8983.9|328
1623828000000|2021-06-16 07:20:00|8985.5|8984|8981.2|8978.8|8985.5|8984|8979.6|8977.4|424
1623828300000|2021-06-16 07:25:00|8981.3|8978.9|8982.7|8981.2|8984.3|8982.8|8980.2|8978|407
1623828600000|2021-06-16 07:30:00|8982.6|8981.1|8985|8983.5|8986|8984.5|8982.2|8980.3|353
1623828900000|2021-06-16 07:35:00|8985.1|8983.6|8988.8|8987.3|8989.9|8988.1|8984.9|8983.4|381
1623829200000|2021-06-16 07:40:00|8988.7|8987.2|8985.2|8983.7|8989|8987.5|8984.3|8982.4|316
1623829500000|2021-06-16 07:45:00|8985.6|8983.2|8981|8978.6|8985.7|8984.2|8980.3|8978.5|403
1623829800000|2021-06-16 07:50:00|8980.6|8979.1|8979.3|8976.9|8981.3|8979.4|8978.1|8976.2|416
1623830100000|2021-06-16 07:55:00|8979.4|8977|8979.8|8977.4|8980.7|8978.9|8978|8976.3|315
1623830400000|2021-06-16 08:00:00|8979.6|8977.2|8979.9|8978.4|8982.3|8980.3|8978.4|8976.4|354
1623830700000|2021-06-16 08:05:00|8979.7|8978.2|8978.6|8977.1|8980.6|8979|8978.5|8976.5|300
1623831000000|2021-06-16 08:10:00|8978.5|8977|8980.4|8978.9|8982|8980.5|8978.5|8977|321
1623831300000|2021-06-16 08:15:00|8980.3|8978.8|8980.3|8978.8|8981.6|8980.1|8979.7|8978.2|267
1623831600000|2021-06-16 08:20:00|8979.9|8978.4|8980.9|8979.4|8981.7|8979.8|8979.3|8977.5|315
1623831900000|2021-06-16 08:25:00|8981|8979.5|8983.1|8981.6|8983.9|8982.3|8980.5|8978.9|390
1623832200000|2021-06-16 08:30:00|8982.9|8981.4|8980.6|8979.1|8982.9|8981.4|8980|8978.5|527
1623832500000|2021-06-16 08:35:00|8980.8|8979.3|8983.1|8981.6|8983.5|8982|8980|8978.5|427
1623832800000|2021-06-16 08:40:00|8983|8981.5|8982.6|8981.1|8985.8|8984.3|8982.2|8980.7|341
1623833100000|2021-06-16 08:45:00|8982.5|8981|8983.7|8982.2|8983.8|8982.2|8982.1|8980.6|238
1623833400000|2021-06-16 08:50:00|8983.6|8982.1|8984.4|8982|8984.6|8982.9|8982.6|8980.7|260
1623833700000|2021-06-16 08:55:00|8983.8|8982.3|8982.4|8980.9|8983.8|8982.3|8982.3|8980.6|224
1623834000000|2021-06-16 09:00:00|8982.5|8981|8983.7|8981.3|8984.5|8982.6|8982.1|8980.6|250
1623834300000|2021-06-16 09:05:00|8983.8|8981.4|8987|8985.5|8987.3|8985.8|8983|8981.1|302
1623834600000|2021-06-16 09:10:00|8986.9|8985.4|8986.7|8985.2|8987.9|8986.4|8986.4|8984.5|242
1623834900000|2021-06-16 09:15:00|8986.8|8985.3|8988.9|8987.4|8989.7|8988.2|8986.5|8984.6|252
1623835200000|2021-06-16 09:20:00|8988.8|8987.3|8988.1|8986.6|8989.6|8988.1|8988|8986.5|198
1623835500000|2021-06-16 09:25:00|8988.2|8986.7|8992.4|8990|8993.1|8991.2|8988|8986.5|317
1623835800000|2021-06-16 09:30:00|8992.5|8990.1|8991.3|8989.8|8993.1|8991.1|8991.1|8989.2|251
1623836100000|2021-06-16 09:35:00|8991.4|8989.9|8991.1|8989.6|8992.9|8991.2|8990.3|8988.8|250
1623836400000|2021-06-16 09:40:00|8991.2|8989.7|8991.2|8988.8|8992.4|8990.9|8990.3|8988.2|284
1623836700000|2021-06-16 09:45:00|8991.1|8988.7|8988.7|8987.2|8991.2|8989.2|8988|8986.5|238
1623837000000|2021-06-16 09:50:00|8988.8|8987.3|8989.5|8988|8990.7|8989.2|8988.6|8986.9|239
1623837300000|2021-06-16 09:55:00|8989.6|8988.1|8988.3|8986.8|8990.5|8989|8988.1|8986.4|259
1623837600000|2021-06-16 10:00:00|8988.1|8986.6|8989.5|8988|8990.9|8989.3|8987.7|8986.2|305
1623837900000|2021-06-16 10:05:00|8989.4|8987.9|8985.4|8983.9|8989.5|8988|8985.3|8983.6|387
1623838200000|2021-06-16 10:10:00|8985.3|8983.8|8989.6|8988.1|8989.6|8988.1|8985.3|8983.8|231
1623838500000|2021-06-16 10:15:00|8989.5|8988|8989.2|8987.7|8989.7|8988|8987.2|8985.4|338
1623838800000|2021-06-16 10:20:00|8989.3|8987.8|8986.9|8985.4|8989.4|8987.9|8986.6|8985.1|199
1623839100000|2021-06-16 10:25:00|8987|8985.5|8989.5|8988|8991.1|8989.6|8986.9|8985|241
1623839400000|2021-06-16 10:30:00|8989.6|8988.1|8990|8988.5|8992.5|8991|8989.2|8987.2|244
1623839700000|2021-06-16 10:35:00|8989.9|8988.4|8992.6|8991.1|8993.2|8991.7|8989.6|8988.1|272
1623840000000|2021-06-16 10:40:00|8992.4|8990.9|8995|8993.5|8995.4|8993.5|8992.1|8990.6|269
1623840300000|2021-06-16 10:45:00|8994.9|8993.4|8993.6|8992.1|8996.9|8995.4|8993.4|8991.7|278
1623840600000|2021-06-16 10:50:00|8993.5|8992|8994.4|8992.9|8995.3|8993.8|8992.7|8991.2|244
1623840900000|2021-06-16 10:55:00|8994.5|8993|8994.4|8992|8996.9|8995.4|8993.6|8991.8|338
1623841200000|2021-06-16 11:00:00|8994.3|8991.9|8994.4|8992.9|8995.9|8994.4|8992.8|8991.3|356
1623841500000|2021-06-16 11:05:00|8994.3|8992.8|8995.7|8994.2|8996.1|8994.6|8994.1|8992.6|284
1623841800000|2021-06-16 11:10:00|8995.8|8994.3|8995.4|8993.9|8997|8995.5|8995.1|8993.6|265
1623842100000|2021-06-16 11:15:00|8995.3|8993.8|8993.6|8992.1|8995.8|8993.9|8992.5|8991|241
1623842400000|2021-06-16 11:20:00|8993.7|8992.2|8991.8|8990.3|8993.7|8992.2|8991.8|8990.3|293
1623842700000|2021-06-16 11:25:00|8991.7|8990.2|8991.9|8990.4|8994.6|8993.1|8991.4|8989.9|327
1623843000000|2021-06-16 11:30:00|8992|8990.5|8989.5|8988|8993.1|8991.1|8989.5|8988|275
1623843300000|2021-06-16 11:35:00|8989.6|8988.1|8991.5|8990|8991.9|8990.4|8989.4|8987.9|249
1623843600000|2021-06-16 11:40:00|8991.4|8989.9|8995.4|8993.9|8996.5|8994.5|8990.7|8989.2|311
1623843900000|2021-06-16 11:45:00|8995.8|8993.4|8995.8|8994.3|8996.6|8994.7|8994.3|8992.8|303
1623844200000|2021-06-16 11:50:00|8995.5|8994|8995.4|8993.9|8998.1|8996.3|8995|8993.2|271
1623844500000|2021-06-16 11:55:00|8995.5|8994|8995.9|8994.4|8997.3|8995.8|8994.9|8993.4|317
1623844800000|2021-06-16 12:00:00|8996|8994.5|8992|8990.5|8996.4|8994.9|8991.5|8990|281
1623845100000|2021-06-16 12:05:00|8991.9|8990.4|8992.7|8991.2|8993.5|8992|8991|8989.5|277
1623845400000|2021-06-16 12:10:00|8992.3|8990.8|8987.9|8986.4|8992.3|8990.8|8986.9|8985.4|344
1623845700000|2021-06-16 12:15:00|8987.8|8986.3|8985.5|8984|8988|8986.5|8984.4|8982.7|378
1623846000000|2021-06-16 12:20:00|8985.9|8984.4|8984.7|8983.2|8987.5|8985.8|8982.3|8980.7|441
1623846300000|2021-06-16 12:25:00|8984.5|8983|8985.9|8983.5|8986.5|8984.4|8983.8|8981.8|269
1623846600000|2021-06-16 12:30:00|8986.1|8983.7|8988|8986.5|8989.6|8987.6|8983.6|8981.9|486
1623846900000|2021-06-16 12:35:00|8988.1|8986.6|8988.8|8987.3|8989.4|8987.7|8986.1|8984.6|438
1623847200000|2021-06-16 12:40:00|8988.6|8987.1|8990.5|8988.1|8991.6|8989.6|8987.1|8985.6|390
1623847500000|2021-06-16 12:45:00|8989.8|8988.3|8991.8|8990.3|8993.1|8991|8989.4|8987.6|309
1623847800000|2021-06-16 12:50:00|8991.5|8990|8995.8|8994.3|8996.7|8995.2|8990.7|8989.2|347
1623848100000|2021-06-16 12:55:00|8995.9|8994.4|8996|8994.5|8997.4|8995.6|8994.1|8992.6|310
1623848400000|2021-06-16 13:00:00|8995.9|8994.4|8993.6|8992.1|8996.4|8994.9|8992|8990.5|381
1623848700000|2021-06-16 13:05:00|8993.5|8992|8992.8|8991.3|8994.3|8992.8|8991.9|8990.4|388
1623849000000|2021-06-16 13:10:00|8992.9|8991.4|8996.4|8994|8997.3|8995.4|8992.5|8991|376
1623849300000|2021-06-16 13:15:00|8996.3|8993.9|8998.3|8996.8|8999.9|8998.4|8994.9|8992.8|371
1623849600000|2021-06-16 13:20:00|8998.2|8996.7|8999|8997.5|9000.4|8998.9|8998.2|8996.7|422
1623849900000|2021-06-16 13:25:00|8999.1|8997.6|8998.5|8996.1|8999.8|8998.3|8996.5|8994.8|304
1623850200000|2021-06-16 13:30:00|8998.3|8995.9|8996.5|8995|8999.2|8997.7|8996.4|8994.9|275
1623850500000|2021-06-16 13:35:00|8996.4|8994.9|8996.7|8995.2|8998.5|8997|8995.2|8993.7|255
1623850800000|2021-06-16 13:40:00|8996.5|8995|8998.8|8997.3|8999.9|8998.3|8995.8|8993.9|291
1623851100000|2021-06-16 13:45:00|8998.7|8997.2|8998.7|8997.2|9002|9000.3|8998.5|8997|322
1623851400000|2021-06-16 13:50:00|8998.6|8997.1|8995.7|8994.2|9000.2|8998.7|8994.9|8993.1|464
1623851700000|2021-06-16 13:55:00|8995.8|8994.3|8997|8995.5|8997.2|8995.5|8993.5|8992|528
1623852000000|2021-06-16 14:00:00|8996.9|8995.4|8995.4|8993.9|8997.1|8995.4|8993.4|8991.4|355
1623852300000|2021-06-16 14:05:00|8995.3|8993.8|8996|8994.5|8996.4|8994.6|8994.3|8992.5|273
1623852600000|2021-06-16 14:10:00|8996.1|8994.6|8995.8|8994.3|8997.6|8996.1|8994.3|8992.8|432
1623852900000|2021-06-16 14:15:00|8995.7|8994.2|8996.7|8995.2|8997.5|8996|8995.4|8993.3|367
1623853200000|2021-06-16 14:20:00|8996.6|8995.1|8995.3|8992.9|8997.9|8996.1|8993.9|8991.9|324
1623853500000|2021-06-16 14:25:00|8994.9|8993.4|8996.4|8994|8997.6|8996.1|8994.8|8993|364
1623853800000|2021-06-16 14:30:00|8996.2|8994.7|8996.1|8994.6|8997.2|8995.3|8994.4|8992.8|280
1623854100000|2021-06-16 14:35:00|8996.2|8994.7|8996.3|8994.8|8996.5|8995|8994.4|8992.9|311
1623854400000|2021-06-16 14:40:00|8996.4|8994.9|8997|8995.5|8999.2|8997.4|8995.6|8993.6|333
1623854700000|2021-06-16 14:45:00|8996.9|8995.4|8997.8|8996.3|9001.8|9000.3|8996.2|8994.7|517
1623855000000|2021-06-16 14:50:00|8997.7|8996.2|8995.3|8993.8|8997.9|8996.4|8994.6|8993|319
1623855300000|2021-06-16 14:55:00|8994.9|8993.4|8990.8|8989.3|8996.5|8995|8988.3|8986.5|789
1623855600000|2021-06-16 15:00:00|8990.9|8989.4|8988.6|8987.1|8991.8|8990.3|8987.2|8985.7|710
1623855900000|2021-06-16 15:05:00|8988.8|8987.3|8989.5|8988|8990.5|8988.9|8988.1|8986.5|334
1623856200000|2021-06-16 15:10:00|8989.6|8988.1|8989.5|8988|8991.9|8989.9|8988.5|8987|303
1623856500000|2021-06-16 15:15:00|8989.4|8987.9|8989.4|8987.9|8990.6|8988.7|8989|8987.5|260
1623856800000|2021-06-16 15:20:00|8989.2|8987.7|8988.9|8987.4|8989.8|8988.3|8988.4|8986.9|270
1623857100000|2021-06-16 15:25:00|8988.8|8987.3|8991.9|8990.4|8992.1|8990.6|8988.8|8987.3|280
1623857400000|2021-06-16 15:30:00|8992|8990.5|8993.8|8992.3|8994.2|8992.6|8990.9|8989.4|281
1623857700000|2021-06-16 15:35:00|8993.7|8992.2|8994.5|8993|8994.8|8993.2|8993.2|8991.6|234
1623858000000|2021-06-16 15:40:00|8994.6|8993.1|8995.4|8993.9|8995.8|8994.3|8993.9|8992.2|276
1623858300000|2021-06-16 15:45:00|8995.7|8994.2|8991.9|8990.4|8996.9|8995.4|8991|8989.5|279
1623858600000|2021-06-16 15:50:00|8991.8|8990.3|8988.4|8986.9|8992.3|8990.6|8988.4|8986.3|468
1623858900000|2021-06-16 15:55:00|8988.5|8987|8987.8|8986.3|8989.4|8987.9|8987.3|8985.5|355
1623859200000|2021-06-16 16:00:00|8987.9|8986.4|8987.6|8986.1|8988|8986.5|8986.5|8985|268
1623859500000|2021-06-16 16:05:00|8987.5|8986|8990.2|8988.7|8990.3|8988.8|8986.8|8984.9|300
1623859800000|2021-06-16 16:10:00|8990|8988.5|8989.8|8988.3|8992.2|8990.3|8989|8987.2|453
1623860100000|2021-06-16 16:15:00|8989.9|8988.4|8989.7|8988.2|8990.8|8989|8988.5|8986.9|393
1623860400000|2021-06-16 16:20:00|8989.6|8988.1|8992.3|8990.8|8992.9|8991.4|8989.5|8987.9|319
1623860700000|2021-06-16 16:25:00|8992.2|8990.7|8991.7|8990.2|8992.9|8991.4|8991|8989.2|220
1623861000000|2021-06-16 16:30:00|8991.6|8990.1|8989.3|8987.8|8991.7|8990.2|8989|8987.5|253
1623861300000|2021-06-16 16:35:00|8989.1|8987.6|8991.1|8989.6|8991.7|8989.8|8988.8|8987.3|264
1623861600000|2021-06-16 16:40:00|8991.2|8989.7|8991.7|8990.2|8992.5|8990.5|8990.9|8989.4|201
1623861900000|2021-06-16 16:45:00|8991.5|8990|8991.3|8989.8|8992.4|8990.7|8991.2|8989.7|250
1623862200000|2021-06-16 16:50:00|8991.4|8989.9|8990|8988.5|8991.4|8989.9|8988.9|8987.4|131
1623862500000|2021-06-16 16:55:00|8990.1|8988.6|8988.9|8987.4|8990.5|8989|8988.8|8986.9|143
1623862800000|2021-06-16 17:00:00|8989|8987.5|8991.7|8990.2|8992.2|8990.3|8989|8987.5|211
1623863100000|2021-06-16 17:05:00|8991.6|8990.1|8991.2|8989.7|8991.8|8990.3|8990.3|8988.7|233
1623863400000|2021-06-16 17:10:00|8991.1|8989.6|8991.9|8990.4|8992.9|8991.4|8991|8989.5|153
1623863700000|2021-06-16 17:15:00|8992|8990.5|8992.4|8990.9|8992.4|8990.9|8991.1|8989.6|147
1623864000000|2021-06-16 17:20:00|8992.3|8990.8|8992|8990.5|8992.9|8991.4|8991.4|8989.7|102
1623864300000|2021-06-16 17:25:00|8992.1|8990.6|8992.8|8991.3|8992.8|8991.3|8991.8|8990.3|71
1623864600000|2021-06-16 17:30:00|8992.9|8991.4|8993.7|8992.2|8993.8|8992.3|8992.7|8991.2|103
1623864900000|2021-06-16 17:35:00|8993.6|8992.1|8993.7|8992.2|8994.2|8992.3|8993.5|8991.7|103
1623865200000|2021-06-16 17:40:00|8993.8|8992.3|8993.3|8991.8|8994.9|8992.9|8993.2|8991.4|117
1623865500000|2021-06-16 17:45:00|8993.2|8991.7|8992.3|8989.9|8993.8|8991.8|8991.8|8989.8|201
1623865800000|2021-06-16 17:50:00|8992|8990.5|8991.8|8989.4|8993.2|8991.3|8991.3|8989.4|241
1623866100000|2021-06-16 17:55:00|8992|8989.6|8990.4|8988|8993.9|8990.6|8989|8985.8|353
1623866400000|2021-06-16 18:00:00|8991.7|8987|9037.7|9035.3|9038.2|9035.8|8991.7|8987|1910
1623866700000|2021-06-16 18:05:00|9037.3|9034.9|9037|9034.6|9042.1|9039.7|9027.2|9023.8|1651
1623867000000|2021-06-16 18:10:00|9037.1|9034.7|9045.3|9042.9|9048.9|9046.5|9036|9033.6|1515
1623867300000|2021-06-16 18:15:00|9045.2|9042.8|9049.1|9046.7|9052.9|9050.5|9043.4|9041|1617
1623867600000|2021-06-16 18:20:00|9048.9|9046.5|9040.2|9037.8|9051|9048.6|9038.6|9036.3|1585
1623867900000|2021-06-16 18:25:00|9040|9037.6|9045.1|9042.7|9049|9046.6|9038.1|9035.7|1502
1623868200000|2021-06-16 18:30:00|9045.2|9042.8|9049.3|9046.9|9049.8|9047.4|9039.6|9037.2|1774
1623868500000|2021-06-16 18:35:00|9049|9046.6|9051.2|9048.8|9055.3|9052.9|9043.2|9041.3|1934
1623868800000|2021-06-16 18:40:00|9051.5|9049.1|9061.4|9059|9062.6|9060.2|9050.5|9048.1|1622
1623869100000|2021-06-16 18:45:00|9061.7|9059.3|9066.2|9063.8|9070.1|9067.7|9060.8|9058.4|1470
1623869400000|2021-06-16 18:50:00|9065.9|9063.5|9060.8|9058.4|9069.3|9066.9|9056.6|9054.2|1689
1623869700000|2021-06-16 18:55:00|9061.4|9059|9063.8|9061.4|9065.1|9062.7|9057.3|9054.9|1437
1623870000000|2021-06-16 19:00:00|9064|9061.6|9054.8|9052.4|9066.2|9063.8|9054.5|9052.1|1304
1623870300000|2021-06-16 19:05:00|9054.7|9052.3|9052.8|9050.4|9056.7|9054.3|9050.8|9048.2|1268
1623870600000|2021-06-16 19:10:00|9052.5|9050.1|9063.3|9060.9|9063.3|9060.9|9051.2|9048.8|1367
1623870900000|2021-06-16 19:15:00|9063.2|9060.8|9061.4|9059|9065.3|9062.6|9059.6|9057.2|1000
1623871200000|2021-06-16 19:20:00|9061.1|9058.7|9065.8|9063.4|9071.1|9068.4|9060.9|9058.6|1166
1623871500000|2021-06-16 19:25:00|9066.1|9063.7|9068.1|9065.7|9070.1|9067.7|9064.1|9061.7|1085
1623871800000|2021-06-16 19:30:00|9068.2|9065.8|9073.6|9071.2|9074.2|9071.8|9068|9065.6|829
1623872100000|2021-06-16 19:35:00|9073.7|9071.3|9074.1|9072.6|9075.7|9073.7|9073|9070.9|459
1623872400000|2021-06-16 19:40:00|9074.2|9072.7|9079.6|9077.2|9079.7|9077.3|9071.8|9069.8|550
1623872700000|2021-06-16 19:45:00|9079.7|9077.3|9079.2|9077.7|9081.7|9079.3|9077.4|9075.4|587
1623873000000|2021-06-16 19:50:00|9079.4|9077.9|9080.4|9078.9|9081|9079.2|9076.8|9074.6|648
1623873300000|2021-06-16 19:55:00|9080.3|9078.8|9082.6|9080.2|9083.1|9081.1|9079.2|9077.5|731
1623873600000|2021-06-16 20:00:00|9081.9|9080.4|9077.6|9076.1|9081.9|9080.4|9076.9|9074.8|436
1623873900000|2021-06-16 20:05:00|9077.5|9076|9080.1|9078.6|9080.5|9078.7|9077.1|9075.4|270
1623874200000|2021-06-16 20:10:00|9080.7|9078.3|9081.7|9080.2|9082.4|9080.4|9079.8|9077.9|346
1623874500000|2021-06-16 20:15:00|9081.8|9080.3|9080.8|9079.3|9082.2|9080.4|9080.6|9078.8|269
1623874800000|2021-06-16 20:20:00|9080.6|9079.1|9079.3|9077.8|9083.2|9081.3|9079.2|9077.2|333
1623875100000|2021-06-16 20:25:00|9079.4|9077.9|9084|9081.6|9084.2|9082|9077.4|9075.3|441
1623875400000|2021-06-16 20:30:00|9084.1|9081.7|9082.3|9079.9|9084.2|9082.2|9080.5|9078.6|292
1623875700000|2021-06-16 20:35:00|9082|9080.5|9083.6|9081.2|9084|9082|9080.5|9078.5|235
1623876000000|2021-06-16 20:40:00|9083.5|9081.1|9086|9083.6|9090|9087.7|9083.3|9081.1|406
1623876300000|2021-06-16 20:45:00|9085.8|9083.4|9082.1|9079.7|9086.7|9084.7|9080.9|9078.5|285
1623876600000|2021-06-16 20:50:00|9082|9079.6|9088.2|9085.8|9088.4|9086|9080.9|9078.5|363
1623876900000|2021-06-16 20:55:00|9088.1|9085.7|9088.2|9085.8|9089|9086.4|9084.6|9082.2|603
1623877200000|2021-06-16 21:00:00|9088.3|9085.9|9087.7|9083.8|9089|9085.9|9087.4|9082.4|54
1623877500000|2021-06-16 21:05:00|9088.4|9084.5|9087.9|9084.3|9088.7|9085.4|9086.5|9081.5|122
1623877800000|2021-06-16 21:10:00|9088.3|9084.5|9087.9|9084.3|9088.8|9084.9|9086.4|9081.4|168
1623878100000|2021-06-16 21:15:00|9087.3|9084.7|9087.4|9084.1|9088.4|9084.7|9086.9|9083.4|124
1623878400000|2021-06-16 21:20:00|9087.6|9084.3|9087|9084.2|9088|9084.5|9086.1|9082.7|153
1623878700000|2021-06-16 21:25:00|9087.2|9084.3|9086.6|9084.2|9087.6|9085|9086.5|9083.6|100
1623879000000|2021-06-16 21:30:00|9086.8|9084.4|9087.3|9084.4|9088.1|9084.7|9086.8|9083.1|148
1623879300000|2021-06-16 21:35:00|9087|9084.5|9087.2|9084.3|9087.8|9084.9|9086.6|9083.4|121
1623879600000|2021-06-16 21:40:00|9086.9|9083.9|9087.2|9084|9087.8|9084.8|9086.5|9083.3|107
1623879900000|2021-06-16 21:45:00|9087.1|9084.1|9087.3|9084.4|9087.6|9084.9|9086.5|9084|114
1623880200000|2021-06-16 21:50:00|9087.2|9084.5|9087.4|9084.1|9088.2|9084.7|9086.6|9083.3|161
1623880500000|2021-06-16 21:55:00|9087.3|9084.2|9087.1|9084.4|9087.9|9084.6|9086.8|9083.4|148
1623880800000|2021-06-16 22:00:00|9087|9084.3|9087.3|9084.9|9088.7|9086.3|9086.7|9083.4|356
1623881100000|2021-06-16 22:05:00|9087.4|9085|9087.5|9085.1|9087.9|9085.5|9086.8|9084.3|119
1623881400000|2021-06-16 22:10:00|9087.6|9085.2|9086.7|9084.3|9087.6|9085.2|9086.6|9084|157
1623881700000|2021-06-16 22:15:00|9086.8|9084.4|9086.3|9083.9|9087.3|9084.9|9085.9|9083.1|216
1623882000000|2021-06-16 22:20:00|9086.2|9083.8|9087.9|9085.5|9088.1|9085.7|9086|9083.4|222
1623882300000|2021-06-16 22:25:00|9087.8|9085.4|9087.4|9085|9088.2|9085.8|9086.9|9084.5|134
1623882600000|2021-06-16 22:30:00|9087.5|9085.1|9087.2|9084.8|9087.9|9085.5|9086.2|9083.8|174
1623882900000|2021-06-16 22:35:00|9087|9084.6|9086.3|9083.9|9087.6|9085.2|9085.7|9083.3|242
1623883200000|2021-06-16 22:40:00|9086|9083.6|9086.3|9083.9|9086.7|9084.4|9085.9|9083.6|181
1623883500000|2021-06-16 22:45:00|9086.4|9084|9084.6|9082.2|9086.6|9084.2|9084.1|9082.1|233
1623883800000|2021-06-16 22:50:00|9084.7|9082.3|9087.4|9085|9088|9085.6|9084.7|9082.3|176
1623884100000|2021-06-16 22:55:00|9087.3|9084.9|9086.7|9084.3|9087.8|9085.4|9085.6|9083.2|192
1623884400000|2021-06-16 23:00:00|9086.6|9084.2|9089|9086.6|9089.3|9087.3|9086.6|9084.2|226
1623884700000|2021-06-16 23:05:00|9088.9|9086.5|9087.5|9085.1|9090.9|9088.5|9087|9085.1|246
1623885000000|2021-06-16 23:10:00|9087|9085.5|9088.4|9086|9088.5|9086.1|9086.6|9084.5|231
1623885300000|2021-06-16 23:15:00|9088|9085.6|9089.3|9087.8|9089.8|9087.9|9086.9|9085|195
1623885600000|2021-06-16 23:20:00|9089.4|9087.9|9089.4|9087.9|9090|9088.1|9088.6|9086.6|145
1623885900000|2021-06-16 23:25:00|9089.3|9087.8|9089.2|9086.8|9089.7|9088|9088.2|9086.1|212
1623886200000|2021-06-16 23:30:00|9089.1|9087.6|9088.3|9086.8|9089.8|9088|9088.3|9086.3|168
1623886500000|2021-06-16 23:35:00|9088.2|9086.7|9091.5|9089.1|9092.4|9090.4|9088.2|9086.5|297
1623886800000|2021-06-16 23:40:00|9091.6|9089.2|9089.5|9088|9091.6|9089.2|9088.8|9086.7|367
1623887100000|2021-06-16 23:45:00|9089.4|9087.9|9090.4|9088|9091.3|9089.3|9089.2|9087.4|381
1623887400000|2021-06-16 23:50:00|9090.6|9088.2|9089.7|9087.3|9091.1|9089.1|9088.3|9086.4|337
1623887700000|2021-06-16 23:55:00|9089.8|9087.4|9088|9086.5|9090.2|9088.1|9087.6|9085.2|225
1623888000000|2021-06-17 00:00:00|9088.1|9086.6|9085.7|9083.3|9090.4|9088.5|9084.5|9082.1|531
1623888300000|2021-06-17 00:05:00|9085.6|9083.2|9087.6|9085.2|9088.6|9087|9085|9083|287
1623888600000|2021-06-17 00:10:00|9087.7|9085.3|9092.2|9089.8|9092.6|9090.4|9087.2|9085.1|451
1623888900000|2021-06-17 00:15:00|9092.3|9089.9|9091|9089.5|9092.6|9090.9|9089.9|9088.1|456
1623889200000|2021-06-17 00:20:00|9090.9|9089.4|9091.1|9089.6|9092.4|9090.7|9089.1|9087.5|404
1623889500000|2021-06-17 00:25:00|9091.2|9089.7|9086.9|9085.4|9091.3|9089.8|9086.6|9084.5|509
1623889800000|2021-06-17 00:30:00|9087|9085.5|9086.9|9084.5|9088.3|9086.1|9084.8|9082.6|461
1623890100000|2021-06-17 00:35:00|9087|9084.6|9085.3|9083.8|9089.1|9087.2|9085.1|9083|487
1623890400000|2021-06-17 00:40:00|9086|9083.6|9086.4|9084.9|9086.9|9085.3|9085.1|9083.2|327
1623890700000|2021-06-17 00:45:00|9086.3|9084.8|9087.3|9085.8|9087.9|9086.2|9086.3|9084.1|442
1623891000000|2021-06-17 00:50:00|9087.4|9085.9|9089.7|9087.3|9089.7|9087.7|9087.4|9085.8|581
1623891300000|2021-06-17 00:55:00|9089.6|9087.2|9091|9089.5|9091.7|9090.1|9088.7|9086.8|423
1623891600000|2021-06-17 01:00:00|9090.9|9089.4|9084.4|9082|9091.6|9089.7|9084.1|9082|533
1623891900000|2021-06-17 01:05:00|9084.5|9082.1|9085.6|9083.2|9086.5|9084.6|9084.2|9082.1|359
1623892200000|2021-06-17 01:10:00|9085.1|9083.6|9080.4|9078|9086.5|9084.5|9080|9077.6|574
1623892500000|2021-06-17 01:15:00|9079.9|9078.4|9080.5|9079|9083|9081.1|9079.9|9078.2|358
1623892800000|2021-06-17 01:20:00|9080.4|9078.9|9079.8|9078.3|9081.1|9079.2|9079.6|9077.9|286
1623893100000|2021-06-17 01:25:00|9080.1|9078.6|9080.7|9078.3|9080.9|9078.9|9079.8|9077.9|287
1623893400000|2021-06-17 01:30:00|9080.6|9078.2|9082.1|9080.6|9082.4|9080.8|9079.5|9077.2|522
1623893700000|2021-06-17 01:35:00|9082.3|9080.8|9081.5|9079.1|9083.1|9081.2|9081|9079|498
1623894000000|2021-06-17 01:40:00|9081.4|9079|9081.1|9079.6|9082.4|9080.9|9080.4|9078.5|357
1623894300000|2021-06-17 01:45:00|9081.2|9079.7|9081.4|9079|9082.5|9080.7|9080.2|9078.5|380
1623894600000|2021-06-17 01:50:00|9081.5|9079.1|9080.3|9078.8|9082.7|9081.2|9080.2|9078.4|386
1623894900000|2021-06-17 01:55:00|9080.5|9079|9079.6|9078.1|9081.1|9079.1|9078.2|9076.4|422
1623895200000|2021-06-17 02:00:00|9079.5|9078|9079.7|9078.2|9080.1|9078.5|9078.3|9076.6|303
1623895500000|2021-06-17 02:05:00|9080.1|9077.7|9077.3|9075.8|9080.2|9078.4|9077.2|9075.7|289
1623895800000|2021-06-17 02:10:00|9077.4|9075.9|9077.8|9076.3|9078.9|9077|9076.8|9075.1|341
1623896100000|2021-06-17 02:15:00|9077.9|9076.4|9078.7|9076.3|9079.2|9077.5|9076.8|9075.1|386
1623896400000|2021-06-17 02:20:00|9078.6|9076.2|9078.9|9077.4|9079.9|9077.9|9077.6|9075.6|309
1623896700000|2021-06-17 02:25:00|9079.4|9077|9079.4|9077.9|9080.2|9078|9078.3|9076.4|300
1623897000000|2021-06-17 02:30:00|9079.3|9077.8|9079.2|9077.7|9080.7|9078.9|9078.5|9076.5|349
1623897300000|2021-06-17 02:35:00|9079.3|9077.8|9081.5|9080|9082.9|9080.6|9078.6|9077.1|413
1623897600000|2021-06-17 02:40:00|9081.8|9079.4|9080.1|9078.6|9082.3|9080.2|9079.5|9077.4|440
1623897900000|2021-06-17 02:45:00|9080|9078.5|9080.1|9078.6|9080.7|9078.7|9079.6|9077.6|190
1623898200000|2021-06-17 02:50:00|9080.6|9078.2|9079.1|9077.6|9080.7|9078.9|9078.3|9076.8|274
1623898500000|2021-06-17 02:55:00|9079|9077.5|9079.9|9077.5|9081|9079|9078.8|9076.9|335
1623898800000|2021-06-17 03:00:00|9080|9077.6|9080.2|9078.7|9080.8|9078.8|9078.8|9076.9|211
1623899100000|2021-06-17 03:05:00|9080.3|9078.8|9080.4|9078.9|9080.8|9079.1|9079.9|9078.2|163
1623899400000|2021-06-17 03:10:00|9080.5|9079|9081.2|9079.7|9081.5|9079.8|9079.7|9077.8|183
1623899700000|2021-06-17 03:15:00|9081.3|9079.8|9081.2|9079.7|9081.8|9080.1|9080.5|9078.7|187
1623900000000|2021-06-17 03:20:00|9081.3|9079.8|9082.1|9080.6|9082.4|9080.9|9080.9|9079.1|171
1623900300000|2021-06-17 03:25:00|9082.2|9080.7|9084.5|9083|9084.9|9083|9082|9080.1|269
1623900600000|2021-06-17 03:30:00|9084.4|9082.9|9084.3|9082.8|9085.1|9083.1|9083.8|9082.1|203
1623900900000|2021-06-17 03:35:00|9084.2|9082.7|9085.6|9084.1|9086.1|9084.4|9084.2|9082.7|278
1623901200000|2021-06-17 03:40:00|9085.7|9084.2|9086.1|9084.6|9086.7|9084.9|9084.9|9083|201
1623901500000|2021-06-17 03:45:00|9086.2|9084.7|9086.2|9084.7|9087.3|9085.4|9085.8|9083.9|243
1623901800000|2021-06-17 03:50:00|9086.1|9084.6|9086.1|9084.6|9086.8|9085|9085.8|9084.1|194
1623902100000|2021-06-17 03:55:00|9086.2|9084.7|9088.2|9085.8|9088.2|9086.4|9086|9084.2|187
1623902400000|2021-06-17 04:00:00|9088.3|9085.9|9086.7|9084.3|9088.3|9086.4|9085.3|9083.2|253
1623902700000|2021-06-17 04:05:00|9086.8|9084.4|9087.3|9084.9|9087.4|9085.5|9086|9084|193
1623903000000|2021-06-17 04:10:00|9087.2|9084.8|9086.9|9085.4|9087.8|9086.1|9086.7|9084.8|292
1623903300000|2021-06-17 04:15:00|9087|9085.5|9086.8|9084.4|9087.2|9085.7|9085.8|9084|213
1623903600000|2021-06-17 04:20:00|9086.9|9084.5|9087.6|9085.2|9088.1|9086.1|9086.1|9084.2|157
1623903900000|2021-06-17 04:25:00|9087.7|9085.3|9087.6|9085.2|9087.8|9086.1|9086.9|9085.1|180
1623904200000|2021-06-17 04:30:00|9087.5|9085.1|9087.8|9086.3|9088.4|9086.8|9086.9|9085|183
1623904500000|2021-06-17 04:35:00|9087.6|9086.1|9086.9|9085.4|9087.7|9086.2|9086.8|9085.3|165
1623904800000|2021-06-17 04:40:00|9086.8|9085.3|9086.8|9085.3|9087.2|9085.7|9086.7|9085.2|161
1623905100000|2021-06-17 04:45:00|9086.9|9085.4|9086.9|9085.4|9087.3|9085.6|9085.8|9084.1|195
1623905400000|2021-06-17 04:50:00|9086.8|9085.3|9085.9|9084.4|9087.4|9085.4|9085.8|9083.9|211
1623905700000|2021-06-17 04:55:00|9086|9084.5|9084.8|9082.4|9086|9084.5|9084.1|9082.2|187
1623906000000|2021-06-17 05:00:00|9084.9|9082.5|9087.1|9084.7|9087.4|9085|9084.4|9082.5|293
1623906300000|2021-06-17 05:05:00|9086.7|9084.3|9085.5|9083.1|9086.9|9084.9|9085.1|9083|179
1623906600000|2021-06-17 05:10:00|9085.4|9083|9085.9|9084.4|9086.9|9084.7|9085|9083|165
1623906900000|2021-06-17 05:15:00|9086|9084.5|9085.8|9084.3|9086.9|9084.6|9085.8|9083.8|129
1623907200000|2021-06-17 05:20:00|9085.9|9084.4|9087.2|9084.8|9087.6|9085.6|9085.8|9083.9|142
1623907500000|2021-06-17 05:25:00|9087.3|9084.9|9085.5|9083.1|9087.3|9085.4|9084.9|9082.9|185
1623907800000|2021-06-17 05:30:00|9084.9|9083.4|9084.4|9082|9086.6|9084.7|9083.9|9082|264
1623908100000|2021-06-17 05:35:00|9084.5|9082.1|9083|9080.6|9084.8|9082.6|9081.8|9079.4|345
1623908400000|2021-06-17 05:40:00|9082.9|9080.5|9081.9|9079.5|9083|9080.7|9081.3|9079.4|217
1623908700000|2021-06-17 05:45:00|9082|9079.6|9079.5|9077.1|9082.5|9080.3|9079.4|9077|284
1623909000000|2021-06-17 05:50:00|9079.7|9077.3|9080.3|9078.8|9081.3|9079.3|9079.2|9077.2|258
1623909300000|2021-06-17 05:55:00|9080.4|9078.9|9084.2|9081.8|9084.5|9082.1|9080.4|9078.2|447
1623909600000|2021-06-17 06:00:00|9084.5|9082.1|9093.2|9090.8|9094.6|9092.2|9084.5|9082.1|670
1623909900000|2021-06-17 06:05:00|9093.1|9090.7|9096.4|9094.9|9096.8|9094.9|9092.6|9090.4|509
1623910200000|2021-06-17 06:10:00|9096.5|9095|9094.8|9092.4|9098.9|9096.6|9093.5|9091.3|803
1623910500000|2021-06-17 06:15:00|9094.7|9092.3|9094.7|9092.3|9095.5|9093.4|9090.6|9088.9|587
1623910800000|2021-06-17 06:20:00|9094.8|9092.4|9097.5|9095.1|9099.4|9097.2|9092.6|9091.1|719
1623911100000|2021-06-17 06:25:00|9097.4|9095|9095.2|9093.7|9097.5|9095.6|9093|9091|539
1623911400000|2021-06-17 06:30:00|9095.6|9094.1|9096.9|9095.4|9097.4|9095.6|9092|9090.1|681
1623911700000|2021-06-17 06:35:00|9097|9095.5|9102.1|9099.7|9102.3|9100.8|9097|9095.3|565
1623912000000|2021-06-17 06:40:00|9102|9099.6|9106.1|9103.7|9106.2|9104.6|9101.5|9099.6|570
1623912300000|2021-06-17 06:45:00|9106|9104.5|9105.1|9102.7|9108.1|9105.8|9102.3|9100.8|523
1623912600000|2021-06-17 06:50:00|9105|9102.6|9105|9103.5|9106|9104|9100.7|9099.2|630
1623912900000|2021-06-17 06:55:00|9104.8|9103.3|9103.1|9101.6|9105.2|9103.7|9100.3|9098.5|724
1623913200000|2021-06-17 07:00:00|9102.6|9101.1|9107.4|9105|9107.6|9105.6|9101.4|9099|886
1623913500000|2021-06-17 07:05:00|9107.5|9105.1|9111.7|9110.2|9114|9112.2|9107.1|9104.7|713
1623913800000|2021-06-17 07:10:00|9111.8|9110.3|9114.2|9112.7|9117.9|9115.8|9111.7|9110.2|845
1623914100000|2021-06-17 07:15:00|9114.3|9112.8|9122.8|9121.3|9124.8|9123.1|9113.6|9112.1|805
1623914400000|2021-06-17 07:20:00|9122.9|9121.4|9124.1|9122.6|9125.8|9124.1|9122.6|9120.4|572
1623914700000|2021-06-17 07:25:00|9124.2|9122.7|9126.5|9123.1|9127.6|9125.2|9124|9121.7|575
1623915000000|2021-06-17 07:30:00|9126.4|9123.5|9130|9128.5|9130.8|9128.9|9126.4|9121.5|633
1623915300000|2021-06-17 07:35:00|9130.2|9128.7|9130.4|9128|9130.6|9129|9126.2|9123.8|675
1623915600000|2021-06-17 07:40:00|9130.5|9128.1|9130.6|9129.1|9134.2|9132.3|9128.6|9126.3|657
1623915900000|2021-06-17 07:45:00|9130.7|9129.2|9128.5|9127|9131.7|9129.7|9123.7|9121.3|821
1623916200000|2021-06-17 07:50:00|9128.9|9126.5|9129.4|9127.9|9131.2|9129.3|9127.2|9125.4|634
1623916500000|2021-06-17 07:55:00|9129.5|9128|9121.9|9119.5|9131.8|9129.6|9121.3|9119.3|654
1623916800000|2021-06-17 08:00:00|9122|9120.5|9119.7|9117.3|9125.6|9123.6|9118.8|9116.7|959
1623917100000|2021-06-17 08:05:00|9119.8|9117.4|9124|9121.6|9125.1|9122.8|9118.9|9116.7|762
1623917400000|2021-06-17 08:10:00|9124.3|9121.9|9125.3|9122.9|9125.9|9124|9123.3|9121.3|647
1623917700000|2021-06-17 08:15:00|9125.4|9123|9129.1|9127.6|9132.3|9130.5|9125.3|9122.9|645
1623918000000|2021-06-17 08:20:00|9129|9127.5|9131.2|9129.7|9134.8|9132.4|9127.6|9125.7|710
1623918300000|2021-06-17 08:25:00|9131.3|9129.8|9127|9125.5|9133.4|9131.3|9126.5|9124.6|628
1623918600000|2021-06-17 08:30:00|9126.9|9125.4|9131.6|9130.1|9132.4|9130.4|9125.2|9123.3|605
1623918900000|2021-06-17 08:35:00|9131.9|9130.4|9134.6|9133.1|9135.9|9134.4|9131.1|9129.6|621
1623919200000|2021-06-17 08:40:00|9134.5|9133|9135.1|9133.6|9138.4|9136.4|9133.6|9131.7|545
1623919500000|2021-06-17 08:45:00|9135.2|9133.7|9139.7|9138.2|9141.9|9140|9135.1|9133.6|564
1623919800000|2021-06-17 08:50:00|9139.8|9138.3|9142|9139.6|9142.5|9141|9138.6|9137.1|674
1623920100000|2021-06-17 08:55:00|9142.1|9139.7|9137.2|9135.7|9142.3|9140.8|9137|9135.4|538
1623920400000|2021-06-17 09:00:00|9137.1|9135.6|9137.8|9136.3|9140|9138.5|9135.5|9133.6|443
1623920700000|2021-06-17 09:05:00|9137.7|9136.2|9133.5|9131.1|9139.9|9138.4|9132.3|9130.3|535
1623921000000|2021-06-17 09:10:00|9133.1|9131.6|9132.2|9130.7|9134.8|9133.3|9131.9|9130.4|428
1623921300000|2021-06-17 09:15:00|9132.7|9131.2|9135.6|9134.1|9135.8|9134.3|9130.4|9128.9|484
1623921600000|2021-06-17 09:20:00|9135.5|9134|9134.8|9133.3|9136.8|9135.3|9132.8|9131.3|518
1623921900000|2021-06-17 09:25:00|9134.7|9133.2|9139.3|9137.8|9141.5|9139.6|9134|9132.5|583
1623922200000|2021-06-17 09:30:00|9139|9137.5|9143.6|9142.1|9144|9142.5|9137.2|9135.6|485
1623922500000|2021-06-17 09:35:00|9143.5|9142|9138|9136.5|9144|9142.5|9136.7|9134.7|482
1623922800000|2021-06-17 09:40:00|9137.8|9136.3|9137.8|9136.3|9142.6|9140.8|9137.2|9135.4|535
1623923100000|2021-06-17 09:45:00|9137.7|9136.2|9143.7|9142.2|9145.9|9144|9137.7|9136.2|586
1623923400000|2021-06-17 09:50:00|9143.8|9142.3|9147.3|9145.8|9149.6|9148.1|9143.7|9142.1|469
1623923700000|2021-06-17 09:55:00|9147.2|9145.7|9146.6|9145.1|9149.1|9147.5|9144.6|9143.1|576
1623924000000|2021-06-17 10:00:00|9146.5|9145|9146.7|9145.2|9148.4|9146.9|9145.5|9143.7|400
1623924300000|2021-06-17 10:05:00|9146.6|9145.1|9147.3|9145.8|9148.5|9146.6|9144.6|9143.1|413
1623924600000|2021-06-17 10:10:00|9147.2|9145.7|9148.6|9147.1|9149.5|9148|9144.9|9143.3|392
1623924900000|2021-06-17 10:15:00|9148.4|9146.9|9149.4|9147.9|9149.9|9148.4|9147.8|9146.3|424
1623925200000|2021-06-17 10:20:00|9149.3|9147.8|9153.9|9151.5|9155.2|9153.1|9148.1|9146.4|410
1623925500000|2021-06-17 10:25:00|9153.8|9151.4|9154.7|9153.2|9157|9155.3|9152.1|9150.2|455
1623925800000|2021-06-17 10:30:00|9154.6|9153.1|9154.8|9153.3|9158.1|9156.6|9150.9|9149.3|526
1623926100000|2021-06-17 10:35:00|9154.7|9153.2|9147.9|9145.5|9156.2|9154.4|9147.4|9145|604
1623926400000|2021-06-17 10:40:00|9148.1|9145.7|9154.1|9152.6|9156.8|9155|9147.3|9145.2|582
1623926700000|2021-06-17 10:45:00|9153.4|9151.9|9153.3|9150.9|9155.2|9152.9|9150.3|9148.2|605
1623927000000|2021-06-17 10:50:00|9153.6|9151.2|9151.4|9149.9|9155|9153.3|9151.4|9149.6|455
1623927300000|2021-06-17 10:55:00|9151.5|9150|9150.4|9148|9152.7|9150.7|9147.4|9145.9|523
1623927600000|2021-06-17 11:00:00|9150.3|9147.9|9149.1|9147.6|9152.6|9150.5|9148.8|9146.8|530
1623927900000|2021-06-17 11:05:00|9149|9147.5|9151.8|9149.4|9152.8|9150.8|9148.7|9147|531
1623928200000|2021-06-17 11:10:00|9151.7|9149.3|9155.1|9152.7|9155.6|9153.5|9150.8|9149.1|441
1623928500000|2021-06-17 11:15:00|9155|9152.6|9153.5|9151.1|9155.3|9153.7|9152.1|9150.1|406
1623928800000|2021-06-17 11:20:00|9153.3|9150.9|9154.1|9152.6|9155.2|9153|9151.6|9149.9|333
1623929100000|2021-06-17 11:25:00|9154.9|9152.5|9154.7|9152.3|9155.1|9153.3|9151.6|9149.5|419
1623929400000|2021-06-17 11:30:00|9154|9152.5|9154|9152.5|9155.2|9153.6|9152.4|9150.9|430
1623929700000|2021-06-17 11:35:00|9154.1|9152.6|9154.4|9152.9|9155.3|9153.8|9149.9|9148.4|550
1623930000000|2021-06-17 11:40:00|9154.3|9152.8|9154.1|9152.6|9155.5|9153.5|9152.4|9150.9|473
1623930300000|2021-06-17 11:45:00|9154.2|9152.7|9152.3|9150.8|9155.4|9153.3|9151.8|9150.3|461
1623930600000|2021-06-17 11:50:00|9152.4|9150.9|9152.1|9150.6|9155.4|9153.9|9151.9|9150|550
1623930900000|2021-06-17 11:55:00|9152|9150.5|9154.1|9152.6|9155.5|9154|9151.9|9149.9|572
1623931200000|2021-06-17 12:00:00|9154|9152.5|9153.6|9151.2|9155.2|9153.5|9151.9|9150.3|582
1623931500000|2021-06-17 12:05:00|9153|9151.5|9148.2|9146.7|9153.2|9151.7|9147.5|9145.6|562
1623931800000|2021-06-17 12:10:00|9148.1|9146.6|9153.3|9151.8|9154.5|9152.6|9148.1|9146.6|538
1623932100000|2021-06-17 12:15:00|9153|9151.5|9150.7|9149.2|9153.6|9152.1|9149.8|9148.3|493
1623932400000|2021-06-17 12:20:00|9150.8|9149.3|9151.3|9149.8|9154.3|9152.5|9150.8|9149.3|594
1623932700000|2021-06-17 12:25:00|9151.4|9149.9|9151.5|9149.1|9152.7|9150.8|9149.6|9148|456
1623933000000|2021-06-17 12:30:00|9151|9148.6|9148|9145.6|9151.7|9149.3|9144|9142|820
1623933300000|2021-06-17 12:35:00|9148.1|9145.7|9150.6|9149.1|9153.3|9151.2|9147.2|9145.2|690
1623933600000|2021-06-17 12:40:00|9150.3|9148.8|9148.5|9146.1|9153|9151.1|9147.4|9145.7|724
1623933900000|2021-06-17 12:45:00|9148.4|9146|9152.8|9150.4|9153.6|9151.5|9147.9|9146|521
1623934200000|2021-06-17 12:50:00|9152.9|9150.5|9154.6|9152.2|9156.4|9154.6|9151.2|9149.7|575
1623934500000|2021-06-17 12:55:00|9153.7|9151.7|9151.2|9149.7|9154.1|9152.3|9148.9|9147.2|583
1623934800000|2021-06-17 13:00:00|9151.4|9149.9|9152.8|9151.3|9155|9153.5|9148.9|9147.4|708
1623935100000|2021-06-17 13:05:00|9152.7|9151.2|9152.2|9150.7|9155|9153.5|9149.5|9148|615
1623935400000|2021-06-17 13:10:00|9152.1|9150.6|9152|9150.5|9153|9151|9147.2|9145.7|696
1623935700000|2021-06-17 13:15:00|9152.1|9150.6|9149.4|9147.9|9152.1|9150.6|9147.9|9146.4|587
1623936000000|2021-06-17 13:20:00|9149.7|9147.3|9147.4|9145.9|9150.4|9148.9|9145.9|9144.3|440
1623936300000|2021-06-17 13:25:00|9147.3|9145.8|9145.8|9144.3|9152.1|9150.6|9145.8|9143.8|467
1623936600000|2021-06-17 13:30:00|9145.7|9144.2|9137.6|9136.1|9147.4|9145.2|9137.4|9135.9|590
1623936900000|2021-06-17 13:35:00|9137.8|9136.3|9136.6|9134.2|9140.4|9138.9|9134.2|9131.8|488
1623937200000|2021-06-17 13:40:00|9136.4|9134|9144.1|9142.6|9144.5|9143|9135.5|9133.5|514
1623937500000|2021-06-17 13:45:00|9144.4|9142.9|9151.3|9149.8|9153|9150.8|9144.2|9142.5|508
1623937800000|2021-06-17 13:50:00|9151.2|9149.7|9153.7|9152.2|9154.6|9153.1|9150.3|9148.3|497
1623938100000|2021-06-17 13:55:00|9153.5|9152|9159.2|9156.8|9159.2|9156.9|9150.9|9149.4|497
1623938400000|2021-06-17 14:00:00|9159.1|9156.7|9158.8|9157.3|9160.4|9158.9|9156.7|9154.8|547
1623938700000|2021-06-17 14:05:00|9158.9|9157.4|9159.5|9158|9160.2|9158.7|9156.7|9154.9|472
1623939000000|2021-06-17 14:10:00|9159.6|9158.1|9166.6|9165.1|9167.3|9165.6|9159.4|9157.8|515
1623939300000|2021-06-17 14:15:00|9166.5|9165|9163.9|9162.4|9167.7|9165.8|9163.6|9161.7|480
1623939600000|2021-06-17 14:20:00|9164.3|9162.8|9159.9|9158.4|9164.3|9162.8|9159.1|9157.4|449
1623939900000|2021-06-17 14:25:00|9159.8|9158.3|9159.1|9156.7|9163.4|9161.9|9158.6|9156.7|453
1623940200000|2021-06-17 14:30:00|9158.7|9157.2|9159.8|9158.3|9163.8|9162|9157.8|9156.3|525
1623940500000|2021-06-17 14:35:00|9159.7|9158.2|9156.2|9154.7|9161.5|9159.1|9156|9154.1|420
1623940800000|2021-06-17 14:40:00|9156.1|9154.6|9154.4|9152.9|9158|9155.9|9154.3|9152.8|446
1623941100000|2021-06-17 14:45:00|9154.3|9152.8|9153.3|9151.8|9155.8|9154.1|9150.4|9148.6|552
1623941400000|2021-06-17 14:50:00|9153.7|9151.3|9150.3|9147.9|9153.7|9152.2|9146.9|9144.8|659
1623941700000|2021-06-17 14:55:00|9150.2|9147.8|9152.9|9151.4|9155.1|9153.2|9148.9|9146.7|636
1623942000000|2021-06-17 15:00:00|9153.2|9151.7|9156.2|9153.8|9157.4|9155|9150.3|9148.2|600
1623942300000|2021-06-17 15:05:00|9156.1|9154.6|9160.2|9157.8|9160.5|9159|9155.9|9154|451
1623942600000|2021-06-17 15:10:00|9159.9|9158.4|9165.3|9163.8|9166.1|9164.6|9159.9|9158.4|454
1623942900000|2021-06-17 15:15:00|9165.2|9163.7|9166.7|9165.2|9167.4|9165.9|9163.4|9161.9|416
1623943200000|2021-06-17 15:20:00|9166.8|9165.3|9171.2|9169.7|9172.6|9171|9166.7|9165.2|473
1623943500000|2021-06-17 15:25:00|9171.3|9169.8|9169|9166.6|9172.1|9170.1|9167.4|9165.7|453
1623943800000|2021-06-17 15:30:00|9168.5|9167|9167.5|9166|9169.5|9168|9166.8|9165.3|500
1623944100000|2021-06-17 15:35:00|9167.4|9165.9|9169.7|9168.2|9170.5|9169|9166|9164|322
1623944400000|2021-06-17 15:40:00|9169.6|9168.1|9175.8|9174.3|9178.5|9176.5|9169.5|9167.8|406
1623944700000|2021-06-17 15:45:00|9175.7|9174.2|9177.5|9176|9178.5|9176.8|9172.8|9171.2|434
1623945000000|2021-06-17 15:50:00|9177.4|9175.9|9176.2|9174.7|9178.6|9177.1|9175.7|9173.8|471
1623945300000|2021-06-17 15:55:00|9176.1|9174.6|9175.2|9173.7|9177.6|9175.8|9174.6|9173.1|291
1623945600000|2021-06-17 16:00:00|9175.3|9173.8|9175.4|9173.9|9177.8|9175.8|9172.9|9171.2|431
1623945900000|2021-06-17 16:05:00|9175.5|9174|9177.3|9175.8|9178.1|9176.6|9174.6|9173.1|324
1623946200000|2021-06-17 16:10:00|9177.2|9175.7|9176.5|9175|9178.3|9176.5|9176.5|9174.5|345
1623946500000|2021-06-17 16:15:00|9176.6|9175.1|9183.9|9181.5|9185.1|9183.2|9176.5|9174.9|402
1623946800000|2021-06-17 16:20:00|9184|9181.6|9187.1|9184.7|9187.4|9185|9182.3|9180.2|445
1623947100000|2021-06-17 16:25:00|9187.3|9184.9|9184.9|9183.4|9189.2|9187.2|9183.5|9181.6|512
1623947400000|2021-06-17 16:30:00|9185|9183.5|9185.3|9183.8|9187.1|9185.1|9184.7|9182.7|414
1623947700000|2021-06-17 16:35:00|9185.2|9183.7|9184.9|9183.4|9186.4|9184.8|9184.6|9182.8|297
1623948000000|2021-06-17 16:40:00|9185|9183.5|9184.2|9182.7|9185.4|9183.9|9182.8|9180.9|307
1623948300000|2021-06-17 16:45:00|9184.6|9183.1|9183.7|9182.2|9185.6|9184.1|9182.9|9180.6|349
1623948600000|2021-06-17 16:50:00|9183.6|9182.1|9184.1|9181.7|9184.8|9183|9182.4|9180.3|359
1623948900000|2021-06-17 16:55:00|9184.8|9182.4|9187.1|9185.6|9187.8|9185.8|9184.5|9182.3|375
1623949200000|2021-06-17 17:00:00|9187.2|9185.7|9180.3|9177.9|9187.2|9185.7|9180.2|9177.9|390
1623949500000|2021-06-17 17:05:00|9180.5|9178.1|9174.2|9172.7|9180.6|9178.6|9174.1|9172.5|503
1623949800000|2021-06-17 17:10:00|9174.1|9172.6|9178.1|9176.6|9179.9|9177.5|9174.1|9172.5|489
1623950100000|2021-06-17 17:15:00|9178.2|9176.7|9176.9|9175.4|9179.1|9177.2|9176.4|9174.9|400
1623950400000|2021-06-17 17:20:00|9176.8|9175.3|9178.2|9176.7|9179.9|9178|9176.7|9175.2|344
1623950700000|2021-06-17 17:25:00|9178.1|9176.6|9176|9174.5|9178.8|9177.3|9174.9|9172.8|399
1623951000000|2021-06-17 17:30:00|9175.8|9174.3|9172.5|9170.1|9176.5|9174.5|9171.2|9169.2|393
1623951300000|2021-06-17 17:35:00|9172.4|9170|9172.6|9171.1|9175|9172.8|9171.5|9169.8|439
1623951600000|2021-06-17 17:40:00|9172.5|9171|9173.2|9170.8|9174.1|9171.8|9171.3|9169.4|421
1623951900000|2021-06-17 17:45:00|9173.3|9170.9|9173.8|9172.3|9175.8|9173.9|9172.8|9170.8|311
1623952200000|2021-06-17 17:50:00|9173.9|9172.4|9173.7|9172.2|9174.9|9173|9173|9171|290
1623952500000|2021-06-17 17:55:00|9173.6|9172.1|9172.6|9171.1|9173.7|9172.2|9171.7|9170.1|187
1623952800000|2021-06-17 18:00:00|9172.1|9170.6|9171.9|9170.4|9173.6|9171.7|9170|9168.2|338
1623953100000|2021-06-17 18:05:00|9172|9170.5|9172.5|9171|9173.6|9171.7|9171.5|9169.5|282
1623953400000|2021-06-17 18:10:00|9172.9|9170.5|9172.5|9170.1|9173.3|9171.5|9172|9170.1|246
1623953700000|2021-06-17 18:15:00|9172.4|9170|9172.7|9170.3|9173|9171.1|9171.2|9169.3|266
1623954000000|2021-06-17 18:20:00|9172.8|9170.4|9170.5|9169|9172.8|9171.2|9169.9|9168.1|193
1623954300000|2021-06-17 18:25:00|9170.4|9168.9|9170.6|9169.1|9171.9|9169.9|9170.1|9168.4|246
1623954600000|2021-06-17 18:30:00|9170.7|9169.2|9171.8|9169.4|9172.6|9170.5|9170.1|9168.5|264
1623954900000|2021-06-17 18:35:00|9171.7|9169.3|9170.3|9168.8|9172.1|9170.6|9169.8|9167.6|316
1623955200000|2021-06-17 18:40:00|9170.2|9168.7|9166.8|9165.3|9170.3|9168.8|9166.3|9164.4|382
1623955500000|2021-06-17 18:45:00|9166.9|9165.4|9167.2|9165.7|9169.3|9167.8|9166.4|9164.7|318
1623955800000|2021-06-17 18:50:00|9167|9165.5|9169.1|9167.6|9170.1|9168.6|9166.8|9164.8|272
1623956100000|2021-06-17 18:55:00|9169.2|9167.7|9174.2|9172.7|9175|9173|9168.8|9167.3|402
1623956400000|2021-06-17 19:00:00|9174.1|9172.6|9173.9|9172.4|9174.9|9173.4|9172.4|9170.6|332
1623956700000|2021-06-17 19:05:00|9173.8|9172.3|9178.2|9176.7|9178.4|9176.8|9173.8|9171.7|296
1623957000000|2021-06-17 19:10:00|9178.3|9176.8|9176.2|9174.7|9180.1|9178|9175.6|9174.1|302
1623957300000|2021-06-17 19:15:00|9176|9174.5|9177.3|9175.8|9177.6|9176.1|9176|9174.5|186
1623957600000|2021-06-17 19:20:00|9177.4|9175.9|9176.7|9175.2|9178.8|9177.3|9176.3|9174.3|233
1623957900000|2021-06-17 19:25:00|9176.5|9175|9174.5|9173|9177.5|9175.7|9174.5|9172.5|217
1623958200000|2021-06-17 19:30:00|9174.6|9173.1|9176.5|9175|9177.2|9175.7|9173.8|9171.8|254
1623958500000|2021-06-17 19:35:00|9176.4|9174.9|9177.3|9175.8|9178.1|9176.1|9176.2|9174.6|215
1623958800000|2021-06-17 19:40:00|9177.2|9175.7|9176.4|9174|9178.1|9176.6|9175.8|9173.8|223
1623959100000|2021-06-17 19:45:00|9176.3|9173.9|9176.3|9174.8|9176.8|9175|9174.8|9173.2|194
1623959400000|2021-06-17 19:50:00|9175.7|9174.2|9178.9|9177.4|9179.4|9177.6|9175.5|9174|237
1623959700000|2021-06-17 19:55:00|9178.8|9177.3|9179.9|9177.5|9180.3|9178.8|9178.7|9177.1|350
1623960000000|2021-06-17 20:00:00|9180|9177.6|9179.9|9177.5|9180.2|9178.6|9178.7|9176.9|205
1623960300000|2021-06-17 20:05:00|9180|9177.6|9180|9177.6|9180.8|9178.9|9179.3|9177.4|115
1623960600000|2021-06-17 20:10:00|9180.1|9177.7|9179.1|9176.7|9180.1|9178.1|9178.1|9176.6|132
1623960900000|2021-06-17 20:15:00|9179.2|9176.8|9179.3|9176.9|9180.2|9178.2|9178.8|9176.8|72
1623961200000|2021-06-17 20:20:00|9179.4|9177|9179.6|9178.1|9180.1|9178.2|9178.9|9176.9|82
1623961500000|2021-06-17 20:25:00|9179.7|9178.2|9180.4|9178.9|9181|9178.9|9178.6|9176.5|159
1623961800000|2021-06-17 20:30:00|9180.3|9178.8|9176.7|9174.3|9180.7|9178.8|9175.3|9173.1|145
1623962100000|2021-06-17 20:35:00|9176.2|9174.7|9180.7|9178.3|9181.9|9179.9|9176.2|9174.1|201
1623962400000|2021-06-17 20:40:00|9180.6|9178.2|9180|9177.6|9181.1|9179.1|9179.6|9177.2|80
1623962700000|2021-06-17 20:45:00|9179.9|9177.5|9180.5|9178.1|9181.2|9178.8|9179.6|9177.2|178
1623963000000|2021-06-17 20:50:00|9180.6|9178.2|9179.5|9177.1|9180.9|9178.5|9178.2|9175.8|236
1623963300000|2021-06-17 20:55:00|9179.4|9177|9178.3|9173.3|9179.5|9177.1|9177.3|9172.3|226
1623963600000|2021-06-17 21:00:00|9177.3|9172.3|9172.8|9167.8|9179.7|9174.7|9172.5|9167.5|39
1623963900000|2021-06-17 21:05:00|9171.5|9166.5|9176.8|9171.8|9180.9|9175.9|9171.5|9166.5|139
1623964200000|2021-06-17 21:10:00|9176.7|9171.7|9175.4|9170.4|9179.1|9174.1|9173.6|9168.6|141
1623964500000|2021-06-17 21:15:00|9175.8|9170.8|9180.6|9175.6|9180.8|9176.2|9174.2|9169.2|120
1623964800000|2021-06-17 21:20:00|9180.7|9175.7|9174.2|9169.2|9180.9|9176.6|9173.3|9168.3|115
1623965100000|2021-06-17 21:25:00|9174.3|9169.3|9175.5|9170.5|9175.8|9170.8|9173.6|9168.6|122
1623965400000|2021-06-17 21:30:00|9175.7|9170.7|9176.7|9171.7|9176.8|9171.8|9173.4|9168.4|116
1623965700000|2021-06-17 21:35:00|9176.6|9171.6|9177.2|9172.2|9177.4|9172.4|9175.8|9170.8|156
1623966000000|2021-06-17 21:40:00|9177.1|9172.1|9176.9|9171.9|9178.1|9173.1|9176.6|9171.6|134
1623966300000|2021-06-17 21:45:00|9177.1|9172.1|9177.1|9172.1|9178.1|9173.1|9175.5|9170.5|165
1623966600000|2021-06-17 21:50:00|9177.3|9172.3|9176.3|9171.3|9177.3|9172.3|9175.5|9170.5|192
1623966900000|2021-06-17 21:55:00|9176.2|9171.2|9178.8|9173.8|9179|9174|9174.9|9169.9|207
1623967200000|2021-06-17 22:00:00|9178.6|9173.6|9178.2|9175.8|9180|9176|9177.2|9172.5|343
1623967500000|2021-06-17 22:05:00|9178.3|9175.9|9178.1|9175.7|9178.7|9176.1|9177.4|9173|234
1623967800000|2021-06-17 22:10:00|9178.6|9175.8|9176.3|9173.9|9179.8|9175.9|9176|9173.6|258
1623968100000|2021-06-17 22:15:00|9176.4|9174|9177.3|9174.9|9178.4|9175.7|9176.1|9173|231
1623968400000|2021-06-17 22:20:00|9177.2|9174.8|9177.2|9174.8|9178.1|9175|9176.1|9173.5|171
1623968700000|2021-06-17 22:25:00|9177.3|9174.9|9177.2|9174.8|9178.8|9175.3|9176.6|9173.8|124
1623969000000|2021-06-17 22:30:00|9177.1|9174.7|9176.7|9174.3|9177.9|9175.2|9176.6|9174.1|144
1623969300000|2021-06-17 22:35:00|9176.9|9174.5|9177.5|9175.1|9177.6|9175.1|9175.9|9173.5|141
1623969600000|2021-06-17 22:40:00|9177.4|9175|9177.3|9174.9|9179.5|9175.2|9176.5|9174|164
1623969900000|2021-06-17 22:45:00|9177.4|9175|9177.1|9174.7|9178.6|9176.1|9176.7|9174.1|158
1623970200000|2021-06-17 22:50:00|9176.8|9174.4|9177.4|9175|9178|9175|9175.9|9173.5|171
1623970500000|2021-06-17 22:55:00|9177.3|9174.9|9177|9174.6|9178|9175.1|9176.7|9174.3|138
1623970800000|2021-06-17 23:00:00|9176.8|9174.4|9177.3|9174.9|9178|9175.6|9176.8|9174.4|137
1623971100000|2021-06-17 23:05:00|9177.2|9174.8|9177.1|9174.7|9177.8|9175.4|9176.5|9174.5|106
1623971400000|2021-06-17 23:10:00|9177|9174.6|9177.5|9175.1|9178.1|9175.7|9176.7|9174.6|199
1623971700000|2021-06-17 23:15:00|9177.4|9175|9177.2|9174.8|9177.9|9175.6|9176.6|9174.6|253
1623972000000|2021-06-17 23:20:00|9177.3|9174.9|9177.4|9175|9177.7|9175.3|9176.6|9174.4|114
1623972300000|2021-06-17 23:25:00|9177.3|9174.9|9177.5|9175.1|9177.8|9175.6|9176.7|9174.7|130
1623972600000|2021-06-17 23:30:00|9177.4|9175|9180.2|9177.8|9180.3|9177.9|9177.4|9175|127
1623972900000|2021-06-17 23:35:00|9180.3|9177.9|9179.6|9177.2|9180.9|9178.5|9178.7|9176.4|250
1623973200000|2021-06-17 23:40:00|9179.5|9177.1|9179.4|9177|9180.8|9178.6|9178.9|9176.9|222
1623973500000|2021-06-17 23:45:00|9179|9177.5|9178.8|9176.4|9179.2|9177.5|9177.6|9175.4|179
1623973800000|2021-06-17 23:50:00|9178.3|9176.8|9176.5|9174.1|9179.1|9177.1|9175.9|9173.7|158
1623974100000|2021-06-17 23:55:00|9176.6|9174.2|9178.3|9175.9|9178.7|9176.3|9176.5|9174.1|108
1623974400000|2021-06-18 00:00:00|9178.4|9176|9178.4|9176|9181.4|9179.1|9176.9|9174.5|456
1623974700000|2021-06-18 00:05:00|9178.3|9175.9|9181.5|9180|9182.8|9181.1|9177.4|9175.8|267
1623975000000|2021-06-18 00:10:00|9181.6|9180.1|9181.2|9179.7|9182.8|9181.1|9180.1|9178.2|251
1623975300000|2021-06-18 00:15:00|9181.3|9179.8|9181.1|9179.6|9184.4|9182|9180.9|9179.1|282
1623975600000|2021-06-18 00:20:00|9181|9179.5|9180.2|9178.7|9181.3|9179.5|9179.1|9177.4|230
1623975900000|2021-06-18 00:25:00|9180.1|9178.6|9179.9|9177.5|9180.9|9179|9179.2|9177.2|253
1623976200000|2021-06-18 00:30:00|9180|9177.6|9178.5|9177|9180.8|9178.9|9178.3|9176.5|196
1623976500000|2021-06-18 00:35:00|9178.4|9176.9|9179.4|9177|9181.3|9179.3|9178.2|9176.4|183
1623976800000|2021-06-18 00:40:00|9178.9|9177.4|9179.5|9178|9179.9|9178|9177.5|9175.6|160
1623977100000|2021-06-18 00:45:00|9179.4|9177.9|9180.4|9178.9|9181.1|9179.2|9179.1|9177.1|237
1623977400000|2021-06-18 00:50:00|9180.8|9178.4|9184|9181.6|9185.2|9182.8|9179.9|9177.8|312
1623977700000|2021-06-18 00:55:00|9184.1|9181.7|9183.6|9182.1|9185.1|9182.8|9182.4|9180.7|293
1623978000000|2021-06-18 01:00:00|9183.3|9181.8|9183.8|9182.3|9184.8|9183|9181.8|9180.1|299
1623978300000|2021-06-18 01:05:00|9184.1|9182.6|9180.9|9178.5|9184.9|9182.9|9180.5|9178.2|211
1623978600000|2021-06-18 01:10:00|9180.8|9178.4|9181.7|9179.3|9182.2|9180.4|9180|9177.8|177
1623978900000|2021-06-18 01:15:00|9181.6|9179.2|9180.7|9179.2|9182.5|9180.6|9180.3|9178.4|329
1623979200000|2021-06-18 01:20:00|9180.8|9179.3|9181.4|9179.9|9181.8|9180|9179.9|9177.9|225
1623979500000|2021-06-18 01:25:00|9181.3|9179.8|9182.1|9180.6|9182.9|9180.9|9181.3|9179.3|216
1623979800000|2021-06-18 01:30:00|9182|9180.5|9179.2|9177.7|9182.2|9180.5|9178.7|9177|270
1623980100000|2021-06-18 01:35:00|9179.4|9177.9|9175.8|9173.4|9179.8|9177.9|9174.9|9172.9|270
1623980400000|2021-06-18 01:40:00|9175.7|9173.3|9176.3|9173.9|9177|9175.4|9175.1|9173.1|180
1623980700000|2021-06-18 01:45:00|9176.4|9174|9176.7|9174.3|9177.2|9175.2|9175.4|9173.4|270
1623981000000|2021-06-18 01:50:00|9176.4|9174.9|9176.7|9174.3|9177.4|9175.4|9175.7|9173.8|217
1623981300000|2021-06-18 01:55:00|9176.9|9174.5|9175.9|9173.5|9176.9|9174.9|9175.2|9173.3|225
1623981600000|2021-06-18 02:00:00|9175.8|9173.4|9175|9172.6|9175.9|9173.8|9174.1|9172.2|214
1623981900000|2021-06-18 02:05:00|9175.1|9172.7|9174.4|9172.9|9175.8|9173.9|9174.2|9172.3|224
1623982200000|2021-06-18 02:10:00|9174.3|9172.8|9174.4|9172.9|9175.1|9173.3|9173.9|9171.7|219
1623982500000|2021-06-18 02:15:00|9174.5|9173|9175.7|9173.3|9176|9174|9174.3|9172.2|159
1623982800000|2021-06-18 02:20:00|9175.8|9173.4|9175.7|9173.3|9176|9174.4|9174.9|9173.1|141
1623983100000|2021-06-18 02:25:00|9175.6|9173.2|9175.6|9173.2|9176.1|9173.8|9174.5|9172.6|163
1623983400000|2021-06-18 02:30:00|9175.7|9173.3|9174.8|9172.4|9176.5|9174.1|9173.8|9172.2|276
1623983700000|2021-06-18 02:35:00|9174.3|9172.8|9174.8|9172.4|9176|9174.1|9174.1|9172.2|219
1623984000000|2021-06-18 02:40:00|9175|9172.6|9173.1|9171.6|9175|9173.2|9172.9|9170.9|208
1623984300000|2021-06-18 02:45:00|9173|9171.5|9173.1|9170.7|9174.3|9172.2|9172.1|9169.9|234
1623984600000|2021-06-18 02:50:00|9173.2|9170.8|9174|9171.6|9174.7|9172.7|9172.8|9170.7|173
1623984900000|2021-06-18 02:55:00|9173.9|9171.5|9173.8|9171.4|9174.2|9172.2|9171.9|9170|319
1623985200000|2021-06-18 03:00:00|9173.9|9171.5|9173.3|9170.9|9173.9|9171.8|9172.5|9170.1|239
1623985500000|2021-06-18 03:05:00|9172.8|9171.3|9172|9170.5|9173.8|9171.9|9171.9|9170.3|262
1623985800000|2021-06-18 03:10:00|9171.9|9170.4|9170.4|9168.9|9172.5|9171|9170.3|9168.3|191
1623986100000|2021-06-18 03:15:00|9170.2|9168.7|9170.7|9168.3|9171.6|9169.7|9169.9|9168|195
1623986400000|2021-06-18 03:20:00|9170.8|9168.4|9170.3|9167.9|9171|9169.1|9169.7|9167.6|191
1623986700000|2021-06-18 03:25:00|9170.4|9168|9170.6|9168.2|9170.7|9168.8|9169.8|9167.8|165
1623987000000|2021-06-18 03:30:00|9170.2|9168.7|9170.1|9168.6|9171.3|9169.5|9169.8|9168.1|168
1623987300000|2021-06-18 03:35:00|9170|9168.5|9170.8|9168.4|9171|9169|9169.4|9167.6|150
1623987600000|2021-06-18 03:40:00|9170.9|9168.5|9170.7|9168.3|9171|9169.1|9170|9168.1|131
1623987900000|2021-06-18 03:45:00|9170.6|9168.2|9170.5|9169|9171.2|9169.3|9170.1|9167.9|129
1623988200000|2021-06-18 03:50:00|9170.6|9169.1|9170.6|9168.2|9171.1|9169.2|9170|9168|78
1623988500000|2021-06-18 03:55:00|9170.5|9168.1|9170.2|9168.7|9170.8|9169|9169.9|9167.9|149
1623988800000|2021-06-18 04:00:00|9170.3|9168.8|9171.1|9169.6|9171.7|9169.8|9170|9168.1|209
1623989100000|2021-06-18 04:05:00|9171|9169.5|9170.5|9169|9171.7|9169.8|9170.5|9168.6|150
1623989400000|2021-06-18 04:10:00|9170.6|9169.1|9171.6|9169.2|9171.8|9170.2|9170.6|9169.1|115
1623989700000|2021-06-18 04:15:00|9171.7|9169.3|9171.7|9170.2|9172.1|9170.2|9170.9|9169.2|122
1623990000000|2021-06-18 04:20:00|9171.6|9170.1|9171.7|9170.2|9171.9|9170.2|9171.1|9169.1|124
1623990300000|2021-06-18 04:25:00|9171.6|9170.1|9173.6|9171.2|9173.7|9171.6|9171.6|9170.1|145
1623990600000|2021-06-18 04:30:00|9173.7|9171.3|9173.5|9172|9174.6|9172.6|9173.3|9171.2|133
1623990900000|2021-06-18 04:35:00|9173.4|9171.9|9175.4|9173.9|9176|9174.1|9173.3|9171.8|127
1623991200000|2021-06-18 04:40:00|9175.3|9173.8|9175.7|9173.3|9176.1|9174.6|9175.1|9173.3|89
1623991500000|2021-06-18 04:45:00|9175.6|9173.2|9174.5|9173|9176|9174|9174.3|9172.4|172
1623991800000|2021-06-18 04:50:00|9174.4|9172.9|9175.8|9173.4|9175.9|9173.7|9174.1|9172.2|178
1623992100000|2021-06-18 04:55:00|9175.7|9173.3|9178.2|9175.8|9178.4|9176.3|9174.3|9172.5|186
1623992400000|2021-06-18 05:00:00|9178.3|9175.9|9182|9179.6|9182.5|9180.1|9176.8|9174.8|350
1623992700000|2021-06-18 05:05:00|9181.9|9179.5|9183.1|9180.7|9183.1|9180.7|9180.7|9178.3|199
1623993000000|2021-06-18 05:10:00|9182.9|9180.5|9187.7|9185.3|9187.9|9185.6|9182.6|9180.3|387
1623993300000|2021-06-18 05:15:00|9187.8|9185.4|9189.4|9187|9190|9187.9|9186.1|9183.9|274
1623993600000|2021-06-18 05:20:00|9189|9186.6|9187.5|9185.1|9189.6|9187.2|9187.3|9184.9|209
1623993900000|2021-06-18 05:25:00|9187.4|9185|9187.9|9185.5|9189.4|9187.2|9187|9185|254
1623994200000|2021-06-18 05:30:00|9187.5|9185.1|9185.7|9184.2|9188.4|9186|9184.9|9182.7|399
1623994500000|2021-06-18 05:35:00|9185.8|9184.3|9184.1|9181.7|9186.3|9184.3|9182.8|9180.8|246
1623994800000|2021-06-18 05:40:00|9184.3|9181.9|9183.4|9181|9185.2|9183|9182.9|9180.8|316
1623995100000|2021-06-18 05:45:00|9183.5|9181.1|9180.5|9178.1|9184.3|9181.9|9180.1|9178.1|305
1623995400000|2021-06-18 05:50:00|9180.6|9178.2|9179.2|9177.7|9182.7|9180.7|9179.1|9177.4|401
1623995700000|2021-06-18 05:55:00|9179.1|9177.6|9180.1|9177.7|9181.5|9179.1|9177.7|9175.7|362
1623996000000|2021-06-18 06:00:00|9180|9177.6|9181.6|9179.2|9186.3|9184.1|9179.5|9177.5|472
1623996300000|2021-06-18 06:05:00|9181.5|9179.1|9187.6|9185.2|9187.6|9185.2|9180.1|9177.8|399
1623996600000|2021-06-18 06:10:00|9187.5|9185.1|9185.3|9182.9|9189.6|9187.4|9184.3|9182.1|451
1623996900000|2021-06-18 06:15:00|9184.8|9183.3|9182.1|9180.6|9186.9|9184.6|9181.9|9179.9|397
1623997200000|2021-06-18 06:20:00|9182.2|9180.7|9186.1|9183.7|9186.3|9183.9|9180.3|9178.5|448
1623997500000|2021-06-18 06:25:00|9186|9183.6|9185.3|9183.8|9187.6|9185.5|9183.6|9181.6|378
1623997800000|2021-06-18 06:30:00|9185.2|9183.7|9182|9179.6|9187|9185.5|9181.6|9179.5|432
1623998100000|2021-06-18 06:35:00|9181.9|9179.5|9183|9181.5|9184.4|9182.7|9181|9179|334
1623998400000|2021-06-18 06:40:00|9182.9|9181.4|9186.2|9184.7|9187.1|9185.6|9180.1|9178.6|430
1623998700000|2021-06-18 06:45:00|9186.1|9184.6|9189.9|9188.4|9190.8|9188.9|9183.5|9181.6|431
1623999000000|2021-06-18 06:50:00|9190|9188.5|9191.9|9190.4|9193.1|9191.3|9189.2|9187.1|393
1623999300000|2021-06-18 06:55:00|9192|9190.5|9190.2|9188.7|9194.6|9193.1|9190.2|9188.6|420
1623999600000|2021-06-18 07:00:00|9190.3|9188.8|9184|9182.5|9190.4|9188.8|9182.3|9180.3|497
1623999900000|2021-06-18 07:05:00|9183.8|9182.3|9179.4|9177.9|9186.8|9184.9|9179|9177.4|503
1624000200000|2021-06-18 07:10:00|9179.5|9178|9176|9174.5|9180.7|9179.1|9175.9|9174.1|408
1624000500000|2021-06-18 07:15:00|9175.3|9173.8|9188|9185.6|9188.4|9186.8|9174|9172|482
1624000800000|2021-06-18 07:20:00|9188.1|9185.7|9186.7|9184.3|9188.9|9187.3|9184.4|9182.5|502
1624001100000|2021-06-18 07:25:00|9186.6|9184.2|9189.2|9186.8|9189.4|9187.6|9184.2|9182.5|375
1624001400000|2021-06-18 07:30:00|9189.3|9186.9|9184.8|9183.3|9192.4|9190.9|9182|9180|603
1624001700000|2021-06-18 07:35:00|9184.9|9183.4|9184.6|9183.1|9186.7|9185.2|9183.3|9181.4|405
1624002000000|2021-06-18 07:40:00|9185.2|9183.7|9184.5|9183|9186.5|9185|9183.2|9181.4|346
1624002300000|2021-06-18 07:45:00|9183.9|9182.4|9176.7|9175.2|9184.9|9182.9|9176.6|9175.1|451
1624002600000|2021-06-18 07:50:00|9176.8|9175.3|9175.3|9173.8|9179.4|9177.4|9174.4|9172.5|475
1624002900000|2021-06-18 07:55:00|9175.9|9173.5|9177.8|9176.3|9177.8|9176.3|9173.5|9171.7|438
1624003200000|2021-06-18 08:00:00|9177.9|9176.4|9179.8|9178.3|9179.9|9178.4|9175.1|9173.6|433
1624003500000|2021-06-18 08:05:00|9179.7|9178.2|9179.8|9178.3|9182.2|9180.7|9178.6|9177.1|478
1624003800000|2021-06-18 08:10:00|9180|9178.5|9180.6|9178.2|9181.8|9180.3|9178.6|9176.7|397
1624004100000|2021-06-18 08:15:00|9180.8|9178.4|9176.7|9175.2|9182.7|9180.8|9176.4|9174.6|461
1624004400000|2021-06-18 08:20:00|9177.1|9174.7|9179.1|9177.6|9180.3|9178.6|9175.6|9173.6|416
1624004700000|2021-06-18 08:25:00|9179|9177.5|9176.1|9174.6|9179.7|9178.2|9173.5|9172|365
1624005000000|2021-06-18 08:30:00|9175.7|9174.2|9181.7|9179.3|9181.9|9180|9175.7|9174.1|402
1624005300000|2021-06-18 08:35:00|9181.9|9179.5|9191.3|9188.9|9192.5|9190.1|9180.9|9179.1|481
1624005600000|2021-06-18 08:40:00|9191.2|9188.8|9186.6|9185.1|9192.1|9190.2|9186.3|9184.7|352
1624005900000|2021-06-18 08:45:00|9186.7|9185.2|9189.7|9188.2|9190.3|9188.6|9186.6|9185|272
1624006200000|2021-06-18 08:50:00|9189.9|9188.4|9187.1|9185.6|9190.1|9188.5|9186.9|9184.8|370
1624006500000|2021-06-18 08:55:00|9187|9185.5|9186.6|9185.1|9188.2|9186.7|9185.8|9184.3|329
1624006800000|2021-06-18 09:00:00|9186.7|9185.2|9189.2|9186.8|9192|9190.1|9186.7|9185.2|489
1624007100000|2021-06-18 09:05:00|9189.3|9186.9|9183.2|9181.7|9189.5|9187.2|9182.6|9180.8|412
1624007400000|2021-06-18 09:10:00|9183.1|9181.6|9184.6|9183.1|9184.9|9183.4|9181.9|9180.3|306
1624007700000|2021-06-18 09:15:00|9184.5|9183|9186|9184.5|9186.3|9184.8|9183.6|9182|309
1624008000000|2021-06-18 09:20:00|9186.6|9185.1|9183.6|9182.1|9187.6|9186.1|9183|9180.9|385
1624008300000|2021-06-18 09:25:00|9183.8|9182.3|9182.6|9181.1|9183.9|9182.4|9180.6|9178.3|472
1624008600000|2021-06-18 09:30:00|9182.5|9181|9184.7|9183.2|9187|9185.5|9182|9180.1|387
1624008900000|2021-06-18 09:35:00|9184.6|9183.1|9186|9184.5|9187.1|9185.2|9184|9182.3|359
1624009200000|2021-06-18 09:40:00|9186.1|9184.6|9190.2|9187.8|9190.6|9188.7|9185.6|9183.7|359
1624009500000|2021-06-18 09:45:00|9190.1|9187.7|9195.4|9193.9|9195.9|9194|9189.9|9187.7|409
1624009800000|2021-06-18 09:50:00|9195.3|9193.8|9187.1|9185.6|9196.2|9194.4|9187|9185.5|479
1624010100000|2021-06-18 09:55:00|9187|9185.5|9186.4|9184.9|9188.2|9186.1|9183.9|9182.3|434
1624010400000|2021-06-18 10:00:00|9186.7|9185.2|9189.7|9187.3|9189.7|9187.8|9186.3|9184.5|339
1624010700000|2021-06-18 10:05:00|9189.6|9187.2|9190.2|9188.7|9191.6|9190|9188.1|9186.2|389
1624011000000|2021-06-18 10:10:00|9190.1|9188.6|9186.1|9184.6|9190.1|9188.6|9185|9183|348
1624011300000|2021-06-18 10:15:00|9186|9184.5|9185.5|9184|9187.4|9185.9|9183.9|9182.4|249
1624011600000|2021-06-18 10:20:00|9185.6|9184.1|9184|9182.5|9186|9184.1|9182.3|9180.6|302
1624011900000|2021-06-18 10:25:00|9184.1|9182.6|9185|9182.6|9185.5|9183.5|9180.9|9179.4|364
1624012200000|2021-06-18 10:30:00|9185.1|9182.7|9185.7|9184.2|9186|9184.3|9182.1|9180.6|252
1624012500000|2021-06-18 10:35:00|9185.6|9184.1|9186.8|9185.3|9188.5|9186.9|9184.1|9182.6|314
1624012800000|2021-06-18 10:40:00|9186.7|9185.2|9188.9|9187.4|9190|9188.1|9186.4|9184.4|317
1624013100000|2021-06-18 10:45:00|9189|9187.5|9186.5|9185|9189.6|9187.7|9186.5|9184.5|311
1624013400000|2021-06-18 10:50:00|9186.6|9185.1|9186.1|9184.6|9188.4|9186.2|9184.7|9182.9|310
1624013700000|2021-06-18 10:55:00|9186.2|9184.7|9189.8|9188.3|9189.9|9188.4|9186.2|9184.7|280
1624014000000|2021-06-18 11:00:00|9189.7|9188.2|9193.2|9191.7|9194.4|9192.5|9189.6|9187.5|386
1624014300000|2021-06-18 11:05:00|9193.3|9191.8|9193|9191.5|9194.2|9192.6|9192.4|9190.9|297
1624014600000|2021-06-18 11:10:00|9193.1|9191.6|9191.1|9188.7|9194|9192|9189.9|9188.1|304
1624014900000|2021-06-18 11:15:00|9191|9188.6|9193.2|9191.7|9193.6|9191.7|9189.3|9187.6|354
1624015200000|2021-06-18 11:20:00|9193.1|9191.6|9193.3|9191.8|9195.5|9193.6|9193.1|9191.6|323
1624015500000|2021-06-18 11:25:00|9193.2|9191.7|9195.4|9193.9|9196.2|9194.2|9193.2|9191.7|229
1624015800000|2021-06-18 11:30:00|9195.3|9193.8|9195|9193.5|9196.4|9194.9|9194.3|9192.8|288
1624016100000|2021-06-18 11:35:00|9194.8|9193.3|9195.3|9193.8|9196.6|9194.8|9194.3|9192.8|261
1624016400000|2021-06-18 11:40:00|9195.4|9193.9|9193.3|9191.8|9196.7|9194.5|9193.2|9191.7|190
1624016700000|2021-06-18 11:45:00|9193.4|9191.9|9193.9|9192.4|9195.5|9193.5|9192.4|9190.8|316
1624017000000|2021-06-18 11:50:00|9193.8|9192.3|9190.7|9189.2|9194.6|9192.8|9190|9188|393
1624017300000|2021-06-18 11:55:00|9190.8|9189.3|9189.2|9186.8|9191.5|9189.3|9186.8|9184.7|367
1624017600000|2021-06-18 12:00:00|9189.1|9186.7|9187.9|9186.4|9190.3|9188.4|9186.3|9184.8|435
1624017900000|2021-06-18 12:05:00|9188|9186.5|9191.2|9189.7|9191.9|9189.8|9186.9|9185.4|385
1624018200000|2021-06-18 12:10:00|9191.3|9189.8|9196.1|9193.7|9196.9|9194.9|9191.2|9189.4|583
1624018500000|2021-06-18 12:15:00|9196|9193.6|9200.8|9199.3|9201.6|9199.3|9195|9193.5|518
1624018800000|2021-06-18 12:20:00|9200.7|9199.2|9208|9205.6|9209.1|9206.7|9200.3|9198.1|796
1624019100000|2021-06-18 12:25:00|9208.1|9205.7|9214.2|9211.8|9219.9|9217.5|9206.8|9204.4|767
1624019400000|2021-06-18 12:30:00|9214.3|9211.9|9197.9|9195.5|9214.3|9212.5|9197.9|9195.5|612
1624019700000|2021-06-18 12:35:00|9198.1|9195.7|9197|9194.6|9201.5|9199.1|9195.2|9193.1|636
1624020000000|2021-06-18 12:40:00|9197.1|9194.7|9200.6|9198.2|9204.2|9201.8|9195|9193.1|655
1624020300000|2021-06-18 12:45:00|9200.7|9198.3|9205.3|9202.9|9206.7|9204.3|9198.8|9196.4|713
1624020600000|2021-06-18 12:50:00|9205.6|9203.2|9207.8|9205.4|9212.6|9210.6|9204.7|9202.3|568
1624020900000|2021-06-18 12:55:00|9207.7|9205.3|9202.9|9201.4|9208.2|9206.3|9202.1|9199.7|553
1624021200000|2021-06-18 13:00:00|9203.1|9201.6|9208.7|9206.3|9212.6|9210.3|9202.9|9201.4|623
1624021500000|2021-06-18 13:05:00|9208.8|9206.4|9215.7|9214.2|9216.5|9214.3|9207.4|9205.3|685
1624021800000|2021-06-18 13:10:00|9216.5|9214.1|9217.1|9215.6|9217.5|9215.7|9212.5|9210.7|564
1624022100000|2021-06-18 13:15:00|9216.8|9215.3|9219.3|9216.9|9223.6|9221.2|9216.3|9214.4|654
1624022400000|2021-06-18 13:20:00|9219.2|9216.8|9216.2|9214.7|9221.9|9219.8|9215.1|9213.3|417
1624022700000|2021-06-18 13:25:00|9216.1|9214.6|9219.3|9216.9|9219.7|9217.9|9214.3|9212.4|431
1624023000000|2021-06-18 13:30:00|9219.4|9217|9218.7|9217.2|9222.3|9219.9|9216|9214.1|685
1624023300000|2021-06-18 13:35:00|9219.4|9217|9221.8|9219.4|9223.8|9221.7|9218.3|9216.5|635
1624023600000|2021-06-18 13:40:00|9221.3|9219.8|9218|9215.6|9222.3|9220.3|9214.9|9212.5|603
1624023900000|2021-06-18 13:45:00|9217.9|9215.5|9220.6|9219.1|9222.7|9220.8|9217.6|9215.2|589
1624024200000|2021-06-18 13:50:00|9220.9|9218.5|9222.1|9220.6|9223.4|9221.4|9218.6|9217.1|493
1624024500000|2021-06-18 13:55:00|9222|9220.5|9221.5|9220|9222.6|9221|9218.6|9216.9|608
1624024800000|2021-06-18 14:00:00|9221.6|9220.1|9228.1|9225.7|9230.6|9228.2|9219.9|9218|599
1624025100000|2021-06-18 14:05:00|9228.2|9225.8|9223.5|9222|9228.2|9226.4|9222.8|9220.7|666
1624025400000|2021-06-18 14:10:00|9223.4|9221.9|9219.5|9218|9226.8|9224.8|9218.2|9216.7|623
1624025700000|2021-06-18 14:15:00|9219.4|9217.9|9220.6|9218.2|9222.1|9220.4|9218.3|9216.6|623
1624026000000|2021-06-18 14:20:00|9220.2|9218.7|9226.9|9224.5|9227.1|9224.8|9220|9218.4|599
1624026300000|2021-06-18 14:25:00|9227|9224.6|9224.2|9221.8|9231.2|9229.3|9223.7|9221.6|645
1624026600000|2021-06-18 14:30:00|9224.3|9221.9|9215.7|9213.3|9226.3|9224.3|9214.4|9212.3|594
1624026900000|2021-06-18 14:35:00|9215.6|9213.2|9211.4|9209|9215.8|9213.9|9210.5|9208.3|534
1624027200000|2021-06-18 14:40:00|9211.9|9209.5|9215.3|9212.9|9215.5|9213.4|9206.3|9203.9|743
1624027500000|2021-06-18 14:45:00|9215.2|9212.8|9219.8|9217.4|9225.2|9222.8|9214.8|9212.8|793
1624027800000|2021-06-18 14:50:00|9219.3|9217.8|9226.2|9224.7|9227.7|9225.3|9215.7|9213.3|773
1624028100000|2021-06-18 14:55:00|9226.3|9224.8|9228.7|9227.2|9232.9|9231.1|9226.2|9224.3|799
1624028400000|2021-06-18 15:00:00|9228.5|9227|9231|9229.5|9231.4|9229.5|9224.4|9222.3|752
1624028700000|2021-06-18 15:05:00|9231.1|9229.6|9228.5|9227|9231.6|9229.7|9225|9223|535
1624029000000|2021-06-18 15:10:00|9228.7|9227.2|9228.6|9227.1|9232.6|9231.1|9227.8|9226|550
1624029300000|2021-06-18 15:15:00|9228.5|9227|9224.6|9222.2|9229.9|9228|9221.9|9220|427
1624029600000|2021-06-18 15:20:00|9224.7|9222.3|9226.9|9225.4|9227.7|9226.2|9223.8|9222.1|460
1624029900000|2021-06-18 15:25:00|9227.1|9225.6|9224.5|9223|9227.7|9226.2|9223.8|9222.3|426
1624030200000|2021-06-18 15:30:00|9224.6|9223.1|9220.9|9218.5|9226.8|9225|9220.3|9218.3|552
1624030500000|2021-06-18 15:35:00|9221|9218.6|9216.2|9214.7|9221.1|9219.6|9214.2|9212.7|481
1624030800000|2021-06-18 15:40:00|9216.3|9214.8|9220.7|9219.2|9221.6|9219.7|9216.3|9214.8|422
1624031100000|2021-06-18 15:45:00|9220.9|9219.4|9216.1|9214.6|9221.2|9219.7|9215.5|9213.4|515
1624031400000|2021-06-18 15:50:00|9216|9214.5|9216.1|9214.6|9217.1|9215.6|9214.3|9212.8|357
1624031700000|2021-06-18 15:55:00|9216.2|9214.7|9215.9|9214.4|9216.6|9215.1|9214.4|9212.9|381
1624032000000|2021-06-18 16:00:00|9216|9214.5|9213.8|9212.3|9216.5|9214.8|9213.8|9211.8|353
1624032300000|2021-06-18 16:05:00|9213.7|9212.2|9209.9|9208.4|9214.4|9212.9|9209|9206.6|366
1624032600000|2021-06-18 16:10:00|9210|9208.5|9212.1|9210.6|9212.2|9210.6|9208.7|9207.2|335
1624032900000|2021-06-18 16:15:00|9212|9210.5|9215.3|9213.8|9215.8|9214.3|9212|9210.5|355
1624033200000|2021-06-18 16:20:00|9214.8|9213.3|9215.2|9213.7|9215.7|9214.2|9212.7|9210.8|319
1624033500000|2021-06-18 16:25:00|9215.1|9213.6|9216.8|9215.3|9217|9215.5|9213.8|9212.3|331
1624033800000|2021-06-18 16:30:00|9216.7|9215.2|9217.6|9216.1|9218.8|9217.2|9215.4|9213.9|354
1624034100000|2021-06-18 16:35:00|9217.7|9216.2|9216.8|9215.3|9218.4|9216.9|9216.2|9214.5|262
1624034400000|2021-06-18 16:40:00|9216.7|9215.2|9217.8|9216.3|9218|9216.5|9216.2|9214.7|260
1624034700000|2021-06-18 16:45:00|9217.9|9216.4|9218.6|9217.1|9220.9|9219.2|9217.6|9216.1|273
1624035000000|2021-06-18 16:50:00|9218.5|9217|9219.6|9218.1|9220|9218.5|9218.1|9216.1|189
1624035300000|2021-06-18 16:55:00|9219.5|9218|9216.9|9215.4|9220|9218.2|9216.4|9214.9|260
1624035600000|2021-06-18 17:00:00|9217|9215.5|9215.3|9213.8|9218.1|9216.6|9214.6|9212.7|251
1624035900000|2021-06-18 17:05:00|9215.4|9213.9|9214.5|9213|9216.3|9214.8|9214.3|9212.8|262
1624036200000|2021-06-18 17:10:00|9214.6|9213.1|9215.1|9213.6|9215.6|9213.8|9213|9211.5|314
1624036500000|2021-06-18 17:15:00|9215|9213.5|9214.3|9212.8|9216.5|9214.6|9213.8|9212.3|246
1624036800000|2021-06-18 17:20:00|9214.4|9212.9|9215.4|9213.9|9215.5|9214|9213.5|9212|241
1624037100000|2021-06-18 17:25:00|9215.3|9213.8|9218.6|9217.1|9219.1|9217.2|9214.8|9213.3|259
1624037400000|2021-06-18 17:30:00|9218.5|9217|9219|9217.5|9219.5|9217.7|9217.4|9215.6|243
1624037700000|2021-06-18 17:35:00|9218.9|9217.4|9216.8|9215.3|9219.3|9217.4|9215.9|9214.1|238
1624038000000|2021-06-18 17:40:00|9216.9|9215.4|9214.8|9213.3|9217.5|9215.6|9214.5|9212.5|299
1624038300000|2021-06-18 17:45:00|9214.6|9213.1|9212.4|9210.9|9214.8|9213.3|9211.8|9210.1|267
1624038600000|2021-06-18 17:50:00|9212.3|9210.8|9213.1|9211.6|9215.8|9213.9|9212.3|9210.8|309
1624038900000|2021-06-18 17:55:00|9213.4|9211.9|9214.5|9213|9214.8|9213.1|9211.7|9209.9|323
1624039200000|2021-06-18 18:00:00|9214.6|9213.1|9215.2|9212.8|9217.5|9215.5|9213.3|9211.5|330
1624039500000|2021-06-18 18:05:00|9214.5|9213|9213.1|9211.6|9215.5|9213.5|9212.2|9210.3|308
1624039800000|2021-06-18 18:10:00|9213|9211.5|9214.5|9213|9214.7|9213.2|9212.8|9211.3|264
1624040100000|2021-06-18 18:15:00|9214.4|9212.9|9215.5|9214|9215.9|9214|9212.8|9211.2|384
1624040400000|2021-06-18 18:20:00|9215.6|9214.1|9212.1|9210.6|9216.4|9214.5|9210.6|9208.7|418
1624040700000|2021-06-18 18:25:00|9212.9|9210.5|9213.9|9212.4|9216.3|9214.6|9212|9210.4|346
1624041000000|2021-06-18 18:30:00|9214.4|9212|9216.2|9214.7|9216.8|9215|9213.9|9212|292
1624041300000|2021-06-18 18:35:00|9216.1|9214.6|9216.2|9214.7|9217|9215.5|9215.7|9214|228
1624041600000|2021-06-18 18:40:00|9216.1|9214.6|9215.7|9214.2|9217.2|9215.2|9214.1|9212.6|297
1624041900000|2021-06-18 18:45:00|9215.8|9214.3|9214.4|9212.9|9215.8|9214.3|9213.5|9211.7|281
1624042200000|2021-06-18 18:50:00|9214.3|9212.8|9213.6|9212.1|9214.9|9213.4|9213|9211.5|242
1624042500000|2021-06-18 18:55:00|9213.5|9212|9219.4|9217|9219.5|9217.2|9212.9|9211.4|350
1624042800000|2021-06-18 19:00:00|9219.3|9216.9|9217.7|9216.2|9219.9|9217.9|9217.6|9215.7|321
1624043100000|2021-06-18 19:05:00|9217.8|9216.3|9217.7|9216.2|9218.5|9216.7|9217.1|9215.2|254
1624043400000|2021-06-18 19:10:00|9217.8|9216.3|9216.6|9215.1|9218.4|9216.7|9216.5|9214.8|240
1624043700000|2021-06-18 19:15:00|9216.7|9215.2|9215.9|9214.4|9217.4|9215.7|9214.6|9213.1|318
1624044000000|2021-06-18 19:20:00|9216|9214.5|9215.8|9214.3|9216.1|9214.5|9215|9213.1|228
1624044300000|2021-06-18 19:25:00|9215.7|9214.2|9215.8|9214.3|9217|9215.2|9214.8|9212.9|278
1624044600000|2021-06-18 19:30:00|9215.9|9214.4|9217.2|9214.8|9217.9|9216|9215.7|9213.8|193
1624044900000|2021-06-18 19:35:00|9217.3|9214.9|9219.5|9217.1|9219.9|9218|9216.8|9214.9|153
1624045200000|2021-06-18 19:40:00|9219.6|9217.2|9221.1|9219.6|9221.3|9219.6|9218.3|9216.6|187
1624045500000|2021-06-18 19:45:00|9221|9219.5|9222.8|9220.4|9222.8|9221.3|9220.1|9218.3|185
1624045800000|2021-06-18 19:50:00|9221.9|9220.5|9221.2|9219.7|9222.9|9220.8|9220.5|9219|258
1624046100000|2021-06-18 19:55:00|9221.3|9219.8|9224.4|9222|9225.2|9223.1|9220.5|9218.5|361
1624046400000|2021-06-18 20:00:00|9224.1|9221.7|9225.8|9223.4|9226|9224.2|9222.2|9220.2|343
1624046700000|2021-06-18 20:05:00|9225.7|9223.3|9225.6|9223.2|9226.5|9224.2|9225.4|9223.1|238
1624047000000|2021-06-18 20:10:00|9225.7|9223.3|9225.6|9223.2|9226.1|9223.7|9225.1|9222.7|148
1624047300000|2021-06-18 20:15:00|9225.5|9223.1|9225.7|9223.3|9226.5|9224.1|9224.7|9222.3|258
1624047600000|2021-06-18 20:20:00|9225.8|9223.4|9229.3|9226.9|9229.5|9227.1|9225.3|9222.9|259
1624047900000|2021-06-18 20:25:00|9229.4|9227|9230.8|9228.4|9231.5|9229.5|9228.5|9226.1|241
1624048200000|2021-06-18 20:30:00|9230.7|9228.3|9231.9|9229.5|9232.6|9230.2|9228.7|9226.3|217
1624048500000|2021-06-18 20:35:00|9231.7|9229.3|9238.3|9235.9|9240.5|9238.1|9231.5|9229.1|273
1624048800000|2021-06-18 20:40:00|9238.2|9235.8|9235|9232.6|9238.6|9236.2|9234.5|9232.1|248
1624049100000|2021-06-18 20:45:00|9234.8|9232.4|9236.7|9234.3|9237.4|9235|9234.1|9231.7|298
1624049400000|2021-06-18 20:50:00|9236.5|9234.1|9235.6|9233.2|9237.9|9235.5|9234.6|9230.9|404
1624049700000|2021-06-18 20:55:00|9235.7|9233.3|9233.3|9228.3|9237|9233.4|9227.3|9222.3|380
1624219200000|2021-06-20 20:00:00|9229.8|9218.8|9226.5|9215.5|9234.9|9223.9|9225.5|9214.5|16
1624219500000|2021-06-20 20:05:00|9225.5|9214.5|9234.8|9223.8|9234.8|9223.8|9225.5|9214.5|9
1624219800000|2021-06-20 20:10:00|9225.5|9214.5|9234.8|9223.8|9234.8|9226.3|9222.7|9211.7|19
1624220100000|2021-06-20 20:15:00|9226.5|9215.5|9226.5|9215.5|9234.8|9223.8|9225.5|9214.5|9
1624220400000|2021-06-20 20:20:00|9225.5|9214.5|9226.5|9215.5|9226.5|9215.5|9225.5|9214.5|4
1624220700000|2021-06-20 20:25:00|9225.5|9214.5|9234.8|9223.8|9234.8|9223.8|9225.5|9214.5|11
1624221000000|2021-06-20 20:30:00|9225.5|9214.5|9234.8|9223.8|9234.8|9223.8|9225.5|9214.5|11
1624221300000|2021-06-20 20:35:00|9225.5|9214.5|9226.5|9215.5|9226.5|9215.5|9225.5|9214.5|6
1624221600000|2021-06-20 20:40:00|9225.5|9214.5|9226.5|9215.5|9234.8|9223.8|9225.5|9214.5|9
1624221900000|2021-06-20 20:45:00|9225.5|9214.5|9226.5|9215.5|9226.5|9215.5|9225.5|9214.5|8
1624222200000|2021-06-20 20:50:00|9225.5|9214.5|9234.2|9223.2|9234.2|9223.2|9225.5|9214.5|9
1624222500000|2021-06-20 20:55:00|9225.5|9214.5|9225.1|9214.1|9226.5|9215.5|9221.3|9210.3|24
1624222800000|2021-06-20 21:00:00|9226|9215|9220.3|9209.3|9232.5|9221.5|9220.3|9209.3|23
1624223100000|2021-06-20 21:05:00|9223|9212|9229.7|9218.7|9233.8|9222.8|9221.4|9210.4|48
1624223400000|2021-06-20 21:10:00|9245.7|9234.7|9234.4|9223.4|9245.7|9234.7|9225.2|9214.2|75
1624223700000|2021-06-20 21:15:00|9233.3|9222.3|9233.6|9222.6|9234.4|9223.4|9221.8|9210.8|84
1624224000000|2021-06-20 21:20:00|9234.3|9223.3|9233.2|9222.2|9234.6|9223.6|9222.6|9211.6|147
1624224300000|2021-06-20 21:25:00|9234.2|9223.2|9231.4|9226.4|9235.1|9227.2|9221.2|9214.4|89
1624224600000|2021-06-20 21:30:00|9230.5|9225.5|9225.1|9220.1|9231.1|9226.1|9221.6|9216.6|169
1624224900000|2021-06-20 21:35:00|9225.6|9220.6|9226.5|9221.5|9229|9224|9224.3|9219.3|129
1624225200000|2021-06-20 21:40:00|9224.6|9219.6|9227.2|9222.2|9228.6|9223.6|9224.6|9219.6|184
1624225500000|2021-06-20 21:45:00|9225.8|9220.8|9230.2|9225.2|9230.8|9225.8|9224|9219|122
1624225800000|2021-06-20 21:50:00|9230.4|9225.4|9229.3|9224.3|9230.4|9225.4|9224.4|9219.4|133
1624226100000|2021-06-20 21:55:00|9228|9223|9224.8|9219.8|9230|9225|9220.8|9215.8|217
1624226400000|2021-06-20 22:00:00|9225.2|9220.2|9227.1|9222.1|9232.9|9227.9|9223.5|9218.5|521
1624226700000|2021-06-20 22:05:00|9226.8|9222.6|9224.8|9222.2|9227.2|9222.7|9224.2|9220.5|353
1624227000000|2021-06-20 22:10:00|9225|9222|9225.8|9222.7|9227.3|9223.2|9224.4|9220.9|405
1624227300000|2021-06-20 22:15:00|9225.9|9222.5|9223.9|9220.5|9226.4|9223.2|9223.2|9220.1|330
1624227600000|2021-06-20 22:20:00|9224|9220.4|9224.5|9221.2|9225.3|9222.1|9222.8|9218.4|288
1624227900000|2021-06-20 22:25:00|9224.7|9221.4|9226.1|9223.7|9227.5|9223.9|9223.9|9220.5|249
1624228200000|2021-06-20 22:30:00|9226|9223.6|9224.6|9222.2|9228.5|9225|9224.3|9221.6|374
1624228500000|2021-06-20 22:35:00|9224.8|9222.4|9225.8|9223.4|9227.7|9224.4|9224.5|9221.2|258
1624228800000|2021-06-20 22:40:00|9226.1|9223.2|9225.4|9223|9229|9225.7|9225.3|9222.4|356
1624229100000|2021-06-20 22:45:00|9225.9|9223.1|9225|9222.6|9226.6|9223.4|9224.8|9221.6|245
1624229400000|2021-06-20 22:50:00|9225.4|9222.3|9224.2|9221.6|9227.1|9225.2|9224|9220.7|312
1624229700000|2021-06-20 22:55:00|9224.4|9221.7|9224.4|9222|9224.9|9222.4|9223.3|9220.2|250
1624230000000|2021-06-20 23:00:00|9224.2|9221.8|9225.6|9223.2|9225.9|9223.5|9222.6|9220.2|241
1624230300000|2021-06-20 23:05:00|9225.5|9223.1|9226.1|9223.7|9226.3|9224|9224.8|9222.4|153
1624230600000|2021-06-20 23:10:00|9226.2|9223.8|9225.4|9223|9226.3|9223.9|9224.5|9222.2|98
1624230900000|2021-06-20 23:15:00|9225.3|9222.9|9224.8|9222.4|9225.6|9223.8|9222.8|9221|143
1624231200000|2021-06-20 23:20:00|9224.6|9222.2|9224.2|9221.8|9224.8|9222.6|9223.1|9221.1|152
1624231500000|2021-06-20 23:25:00|9223.8|9222.3|9223.5|9221.1|9224.7|9222.8|9221.8|9219.8|148
1624231800000|2021-06-20 23:30:00|9223.4|9221|9223.3|9221.8|9224.2|9222.3|9221.8|9219.9|158
1624232100000|2021-06-20 23:35:00|9223.4|9221.9|9225.2|9222.8|9225.8|9224|9223|9221|151
1624232400000|2021-06-20 23:40:00|9225.1|9222.7|9226.1|9224.6|9227.4|9225.3|9225|9222.6|168
1624232700000|2021-06-20 23:45:00|9226.5|9224.1|9226.4|9224|9227.2|9225.2|9225.3|9223.3|212
1624233000000|2021-06-20 23:50:00|9226.5|9224.1|9225.2|9222.8|9226.6|9224.8|9224.2|9222.2|164
1624233300000|2021-06-20 23:55:00|9225.3|9222.9|9226.2|9224.7|9226.8|9224.9|9224.2|9222.2|178
1624233600000|2021-06-21 00:00:00|9226.7|9224.3|9224.8|9222.4|9228.2|9226.2|9223.9|9221.5|408
1624233900000|2021-06-21 00:05:00|9224.5|9222.1|9221.9|9219.5|9224.5|9222.1|9221.9|9219.5|206
1624234200000|2021-06-21 00:10:00|9222|9219.6|9221.7|9219.3|9222.7|9220.3|9219.5|9217.1|240
1624234500000|2021-06-21 00:15:00|9222.1|9219.7|9222.9|9220.5|9223.1|9220.7|9221|9218.8|212
1624234800000|2021-06-21 00:20:00|9223|9220.6|9222.1|9219.7|9224.2|9221.9|9221.7|9219.5|226
1624235100000|2021-06-21 00:25:00|9222.2|9219.8|9222.1|9219.7|9223.6|9221.2|9221.9|9219.6|224
1624235400000|2021-06-21 00:30:00|9222.2|9219.8|9221.4|9219|9223.3|9220.9|9220|9217.8|258
1624235700000|2021-06-21 00:35:00|9221.5|9219.1|9220.7|9218.3|9221.8|9219.4|9219.2|9217.3|227
1624236000000|2021-06-21 00:40:00|9220.2|9218.7|9219.7|9217.3|9221.7|9219.7|9219.4|9217.2|299
1624236300000|2021-06-21 00:45:00|9219.8|9217.4|9220.7|9218.3|9220.9|9218.8|9219.1|9217.2|176
1624236600000|2021-06-21 00:50:00|9220.8|9218.4|9220.8|9218.4|9221|9219|9219.1|9217.2|239
1624236900000|2021-06-21 00:55:00|9221.3|9218.9|9220.8|9219.3|9222.3|9220.4|9219.9|9217.8|224
1624237200000|2021-06-21 01:00:00|9220.9|9219.4|9222.8|9220.4|9224.5|9222.1|9219.9|9218.4|257
1624237500000|2021-06-21 01:05:00|9222.9|9220.5|9223.9|9221.5|9226.7|9224.7|9222.6|9220.2|331
1624237800000|2021-06-21 01:10:00|9224.5|9222.1|9222.5|9220.1|9226.2|9224.2|9222.2|9219.8|260
1624238100000|2021-06-21 01:15:00|9222.6|9220.2|9223.2|9220.8|9224.2|9222|9221.9|9219.9|287
1624238400000|2021-06-21 01:20:00|9223|9220.6|9221|9218.6|9223.2|9220.9|9220.1|9217.9|323
1624238700000|2021-06-21 01:25:00|9220.9|9218.5|9221.4|9219|9221.8|9219.4|9219.9|9217.6|225
1624239000000|2021-06-21 01:30:00|9221.5|9219.1|9221.5|9219.1|9223.1|9220.7|9220.7|9218.3|257
1624239300000|2021-06-21 01:35:00|9221.6|9219.2|9219.6|9217.2|9221.6|9219.2|9219.3|9217.1|233
1624239600000|2021-06-21 01:40:00|9219.5|9217.1|9221.4|9219|9221.6|9219.2|9218.6|9216.6|216
1624239900000|2021-06-21 01:45:00|9221.5|9219.1|9220.2|9218.7|9221.7|9219.7|9219.7|9217.9|236
1624240200000|2021-06-21 01:50:00|9220.3|9218.8|9225.8|9223.4|9226.8|9224.4|9220.2|9218.2|229
1624240500000|2021-06-21 01:55:00|9225.7|9223.3|9227.1|9224.7|9227.2|9224.9|9224.5|9222.1|278
1624240800000|2021-06-21 02:00:00|9227.3|9224.9|9225.6|9223.2|9227.4|9225|9225.3|9223|344
1624241100000|2021-06-21 02:05:00|9225.5|9223.1|9220.5|9218.1|9225.7|9223.3|9220.2|9217.8|257
1624241400000|2021-06-21 02:10:00|9220.1|9217.7|9218.9|9216.5|9220.8|9218.9|9217.8|9215.4|356
1624241700000|2021-06-21 02:15:00|9218.8|9216.4|9222.1|9219.7|9222.1|9220.1|9218.1|9215.7|301
1624242000000|2021-06-21 02:20:00|9222|9219.6|9219|9216.6|9222|9219.7|9217.8|9215.4|297
1624242300000|2021-06-21 02:25:00|9218.7|9216.3|9220.8|9218.4|9220.9|9218.8|9218.7|9216.3|343
1624242600000|2021-06-21 02:30:00|9220.7|9218.3|9218.9|9216.5|9221.5|9219.3|9218.2|9216.2|326
1624242900000|2021-06-21 02:35:00|9218.8|9216.4|9223.2|9220.8|9223.5|9221.1|9218.3|9216.3|316
1624243200000|2021-06-21 02:40:00|9223.1|9220.7|9224.6|9222.2|9225|9222.7|9222.6|9220.6|225
1624243500000|2021-06-21 02:45:00|9224.7|9222.3|9226.1|9223.7|9226.6|9224.2|9223.4|9221.3|286
1624243800000|2021-06-21 02:50:00|9225.7|9224.2|9227|9224.6|9227.1|9224.8|9224.7|9222.8|196
1624244100000|2021-06-21 02:55:00|9227.1|9224.7|9223.2|9221.7|9228.1|9225.9|9223.2|9221.3|265
1624244400000|2021-06-21 03:00:00|9223.3|9221.8|9225.8|9223.4|9226.2|9224.1|9223.1|9221.2|251
1624244700000|2021-06-21 03:05:00|9225.5|9224|9223.3|9220.9|9226.6|9224.9|9221.7|9219.6|308
1624245000000|2021-06-21 03:10:00|9223.4|9221|9225.8|9223.4|9226.5|9224.1|9222.4|9220|327
1624245300000|2021-06-21 03:15:00|9225.7|9223.3|9229.1|9226.7|9230.3|9228|9225.6|9223.2|330
1624245600000|2021-06-21 03:20:00|9229.2|9226.8|9228.2|9225.8|9230|9227.6|9227.1|9224.9|231
1624245900000|2021-06-21 03:25:00|9228.1|9225.7|9225.5|9223.1|9230.3|9227.9|9224.6|9222.2|461
1624246200000|2021-06-21 03:30:00|9225.3|9222.9|9231|9228.6|9231.9|9229.5|9224.3|9221.9|473
1624246500000|2021-06-21 03:35:00|9231.1|9228.7|9228.4|9226|9231.1|9228.7|9226.3|9223.9|425
1624246800000|2021-06-21 03:40:00|9228.3|9225.9|9229.2|9226.8|9230.2|9227.8|9228|9225.7|341
1624247100000|2021-06-21 03:45:00|9229|9226.6|9229|9226.6|9231.8|9229.4|9228.5|9226.1|333
1624247400000|2021-06-21 03:50:00|9229.1|9226.7|9230.2|9227.8|9232.1|9229.7|9227.9|9225.9|347
1624247700000|2021-06-21 03:55:00|9230|9227.6|9229.1|9226.7|9230.3|9227.9|9227.9|9225.6|318
1624248000000|2021-06-21 04:00:00|9229|9226.6|9228.4|9226|9229.3|9226.9|9227|9225|306
1624248300000|2021-06-21 04:05:00|9228.7|9226.3|9228.6|9226.2|9229.3|9227.1|9227|9225|265
1624248600000|2021-06-21 04:10:00|9228.2|9226.7|9227.2|9224.8|9229.3|9227.3|9226|9224|250
1624248900000|2021-06-21 04:15:00|9227.3|9224.9|9227.3|9224.9|9227.9|9225.7|9226.3|9224.2|207
1624249200000|2021-06-21 04:20:00|9227.2|9224.8|9226.8|9224.4|9227.8|9225.4|9226.1|9223.8|213
1624249500000|2021-06-21 04:25:00|9226.7|9224.3|9228.1|9225.7|9228.7|9226.5|9225.9|9223.8|286
1624249800000|2021-06-21 04:30:00|9228|9225.6|9229.6|9227.2|9230.2|9227.8|9227.2|9225.3|240
1624250100000|2021-06-21 04:35:00|9229.7|9227.3|9235.3|9232.9|9237.5|9235.1|9229.6|9227.3|428
1624250400000|2021-06-21 04:40:00|9235.2|9232.8|9234.9|9233.4|9237.2|9235.3|9232.8|9230.8|396
1624250700000|2021-06-21 04:45:00|9235.6|9233.2|9234.9|9233.4|9235.9|9234.1|9234.6|9232.9|194
1624251000000|2021-06-21 04:50:00|9234.8|9233.3|9233.4|9231.9|9235.7|9234|9233.2|9231.2|200
1624251300000|2021-06-21 04:55:00|9233.6|9231.2|9229|9226.6|9234|9232.1|9228.9|9226.5|293
1624251600000|2021-06-21 05:00:00|9229.1|9226.7|9228.2|9225.8|9230.1|9227.9|9227.7|9225.6|146
1624251900000|2021-06-21 05:05:00|9227.8|9226.3|9229.9|9227.5|9230.7|9228.7|9227.7|9225.6|200
1624252200000|2021-06-21 05:10:00|9229.8|9227.4|9229.9|9227.5|9230.5|9228.6|9229.3|9226.9|125
1624252500000|2021-06-21 05:15:00|9230|9227.6|9233.1|9230.7|9234.7|9232.7|9229.8|9227.5|212
1624252800000|2021-06-21 05:20:00|9233|9230.6|9230.1|9227.7|9233.1|9230.7|9229.8|9227.4|173
1624253100000|2021-06-21 05:25:00|9230.3|9227.9|9228|9226.5|9231|9229.3|9227.8|9225.8|192
1624253400000|2021-06-21 05:30:00|9228.1|9226.6|9231.9|9229.5|9232.7|9230.3|9228|9226|281
1624253700000|2021-06-21 05:35:00|9231.8|9229.4|9230.6|9229.1|9232.6|9230.8|9228.6|9226.3|278
1624254000000|2021-06-21 05:40:00|9230.5|9229|9229.2|9226.8|9230.8|9229.1|9228.6|9226.6|205
1624254300000|2021-06-21 05:45:00|9229.3|9226.9|9227|9225.5|9230.4|9228.5|9224.5|9222.4|325
1624254600000|2021-06-21 05:50:00|9226.9|9225.4|9226.1|9224.6|9227.1|9225.4|9223.6|9221.6|240
1624254900000|2021-06-21 05:55:00|9226|9224.5|9223.3|9220.9|9227.5|9225.4|9223.2|9220.8|255
1624255200000|2021-06-21 06:00:00|9223.6|9221.2|9224.7|9223.2|9226.1|9224|9222.9|9220.9|473
1624255500000|2021-06-21 06:05:00|9224.6|9223.1|9225.7|9223.3|9225.8|9223.4|9221.9|9219.9|381
1624255800000|2021-06-21 06:10:00|9225.6|9223.2|9220.9|9219.4|9225.9|9223.8|9220.7|9218.8|410
1624256100000|2021-06-21 06:15:00|9220.8|9218.4|9221.4|9219|9223.4|9221|9220.1|9217.7|425
1624256400000|2021-06-21 06:20:00|9221.3|9218.9|9218.4|9216|9222.3|9220.6|9217.6|9215.2|314
1624256700000|2021-06-21 06:25:00|9218.2|9215.8|9220.3|9217.9|9221.6|9219.7|9216.8|9215|484
1624257000000|2021-06-21 06:30:00|9220.2|9217.8|9221.7|9220.2|9222|9220.4|9217.2|9215.7|394
1624257300000|2021-06-21 06:35:00|9221.8|9219.4|9221.9|9219.5|9223.7|9221.8|9220|9218.5|380
1624257600000|2021-06-21 06:40:00|9222|9219.6|9216.7|9215.2|9222.5|9220.4|9216.5|9214.6|436
1624257900000|2021-06-21 06:45:00|9216.5|9215|9216.6|9215.1|9217.2|9215.4|9213|9211|402
1624258200000|2021-06-21 06:50:00|9216.5|9215|9210.9|9209.4|9217.6|9216.1|9210|9207.8|464
1624258500000|2021-06-21 06:55:00|9210.8|9209.3|9218.6|9216.2|9218.8|9217.2|9210.1|9208|454
1624258800000|2021-06-21 07:00:00|9218.7|9216.3|9222.1|9219.7|9223.7|9221.7|9215.7|9214.2|500
1624259100000|2021-06-21 07:05:00|9222|9219.6|9226.4|9224|9228.3|9226.2|9220.3|9218.4|527
1624259400000|2021-06-21 07:10:00|9225.9|9224.4|9231|9228.6|9232.8|9230.9|9225.9|9224.2|446
1624259700000|2021-06-21 07:15:00|9231.1|9228.7|9233.8|9232.3|9235|9233.1|9230.5|9228.1|617
1624260000000|2021-06-21 07:20:00|9234|9232.5|9235.2|9232.8|9238.1|9236.3|9233.7|9232|502
1624260300000|2021-06-21 07:25:00|9235.3|9232.9|9234.2|9231.8|9236.1|9234.3|9232.8|9231.3|444
1624260600000|2021-06-21 07:30:00|9233.7|9232.2|9228|9226.5|9234.7|9233.1|9228|9226.5|476
1624260900000|2021-06-21 07:35:00|9227.9|9226.4|9225.4|9223.9|9231.5|9229.6|9225.2|9223.7|512
1624261200000|2021-06-21 07:40:00|9225.3|9223.8|9218.6|9217.1|9225.3|9223.8|9217.9|9215.8|560
1624261500000|2021-06-21 07:45:00|9218.7|9217.2|9215.2|9213.7|9222.2|9219.8|9213.1|9211.4|595
1624261800000|2021-06-21 07:50:00|9215.1|9213.6|9215.9|9213.5|9217.4|9215.5|9212.7|9211.1|469
1624262100000|2021-06-21 07:55:00|9215.4|9213.9|9217.1|9214.7|9217.5|9215.7|9213.8|9211.8|402
1624262400000|2021-06-21 08:00:00|9217.2|9214.8|9217|9214.6|9219.6|9217.5|9214.6|9213|539
1624262700000|2021-06-21 08:05:00|9216.9|9214.5|9211.1|9209.6|9217.7|9215.8|9211.1|9209.1|512
1624263000000|2021-06-21 08:10:00|9211|9209.5|9214.3|9211.9|9215.1|9213.6|9211|9209.5|436
1624263300000|2021-06-21 08:15:00|9214.4|9212|9216.3|9214.8|9217.9|9215.5|9213.7|9211.8|388
1624263600000|2021-06-21 08:20:00|9216.2|9214.7|9218.4|9216|9220.3|9218.1|9214.7|9212.6|382
1624263900000|2021-06-21 08:25:00|9218.6|9216.2|9217.6|9216.1|9220.1|9218.1|9217|9215.2|387
1624264200000|2021-06-21 08:30:00|9217.4|9215.9|9214.7|9213.2|9217.4|9215.9|9211.8|9209.8|387
1624264500000|2021-06-21 08:35:00|9214.6|9213.1|9213.9|9211.5|9216|9214|9211|9209.5|434
1624264800000|2021-06-21 08:40:00|9214|9211.6|9213|9211.5|9215|9213.2|9210.9|9209|403
1624265100000|2021-06-21 08:45:00|9213.1|9211.6|9214.2|9211.8|9215.4|9213.9|9211.7|9210.2|384
1624265400000|2021-06-21 08:50:00|9214.1|9211.7|9212.7|9211.2|9217.3|9215.6|9212.6|9211.1|367
1624265700000|2021-06-21 08:55:00|9212.3|9210.8|9210.6|9208.2|9214.2|9212.4|9209.4|9207|462
1624266000000|2021-06-21 09:00:00|9210.7|9208.3|9212.3|9210.8|9214.7|9212.3|9207.8|9206.3|412
1624266300000|2021-06-21 09:05:00|9212.4|9210.9|9210|9208.5|9213|9211.1|9209.5|9207.4|394
1624266600000|2021-06-21 09:10:00|9209.9|9208.4|9212.4|9210.9|9214.3|9212.8|9209.5|9207.9|310
1624266900000|2021-06-21 09:15:00|9212.5|9211|9213.8|9211.4|9215.7|9213.6|9211.8|9209.8|377
1624267200000|2021-06-21 09:20:00|9213.3|9211.8|9214.6|9213.1|9216.2|9213.9|9213|9210.8|361
1624267500000|2021-06-21 09:25:00|9214.7|9213.2|9213.1|9211.6|9214.7|9213.2|9211.3|9209.8|397
1624267800000|2021-06-21 09:30:00|9213.2|9211.7|9212.3|9210.8|9214.3|9212.5|9211.8|9210.2|340
1624268100000|2021-06-21 09:35:00|9212.2|9210.7|9213.3|9210.9|9213.4|9211.4|9209.2|9206.9|435
1624268400000|2021-06-21 09:40:00|9212.6|9211.1|9211.8|9209.4|9212.8|9211.2|9207.9|9206|320
1624268700000|2021-06-21 09:45:00|9211.7|9209.3|9213.9|9212.4|9214.3|9212.4|9210.1|9208.3|282
1624269000000|2021-06-21 09:50:00|9213.8|9212.3|9214.2|9211.8|9214.6|9212.3|9211|9208.6|400
1624269300000|2021-06-21 09:55:00|9214.1|9211.7|9212.9|9211.4|9215.9|9213.7|9212.9|9211|369
1624269600000|2021-06-21 10:00:00|9213|9211.5|9214.2|9211.8|9214.2|9212.3|9210.7|9209|343
1624269900000|2021-06-21 10:05:00|9214.1|9211.7|9215.4|9213.9|9215.9|9214|9212.7|9211.1|399
1624270200000|2021-06-21 10:10:00|9214.8|9213.3|9215.7|9213.3|9216.2|9214.3|9213.1|9211.6|310
1624270500000|2021-06-21 10:15:00|9215.2|9213.7|9215.7|9213.3|9217.4|9215.7|9215.1|9213.3|300
1624270800000|2021-06-21 10:20:00|9215.6|9213.2|9216.7|9214.3|9217|9214.8|9215.1|9213.2|278
1624271100000|2021-06-21 10:25:00|9216.6|9214.2|9214.6|9213.1|9217.6|9215.6|9213.4|9211.9|255
1624271400000|2021-06-21 10:30:00|9214.7|9213.2|9212.6|9211.1|9217.8|9216.2|9211.6|9210.1|342
1624271700000|2021-06-21 10:35:00|9212.5|9211|9213.4|9211|9215.4|9213.8|9212.4|9210.9|365
1624272000000|2021-06-21 10:40:00|9213.5|9211.1|9213.4|9211|9214.3|9212.3|9211.6|9209.8|293
1624272300000|2021-06-21 10:45:00|9213.5|9211.1|9212.1|9210.6|9214.2|9212.4|9211.2|9209.7|307
1624272600000|2021-06-21 10:50:00|9212.8|9210.4|9210.3|9208.8|9212.9|9211.2|9209.6|9208|272
1624272900000|2021-06-21 10:55:00|9210.2|9208.7|9211.1|9209.6|9212.1|9210.6|9209.7|9207.9|309
1624273200000|2021-06-21 11:00:00|9211.2|9209.7|9208.8|9207.3|9213.9|9212|9208.7|9207.2|434
1624273500000|2021-06-21 11:05:00|9208.7|9207.2|9211|9209.5|9211.6|9209.5|9207.7|9206.1|370
1624273800000|2021-06-21 11:10:00|9210.8|9209.3|9208.9|9207.4|9212.2|9210.5|9208.7|9207.2|236
1624274100000|2021-06-21 11:15:00|9209.4|9207.9|9212.8|9211.3|9213.6|9211.8|9209.3|9207.4|319
1624274400000|2021-06-21 11:20:00|9212.9|9211.4|9211.8|9210.3|9214.8|9212.9|9211.1|9209.6|334
1624274700000|2021-06-21 11:25:00|9211.9|9210.4|9213.1|9210.7|9213.1|9211.5|9211|9209.5|266
1624275000000|2021-06-21 11:30:00|9212.9|9211.4|9212.2|9210.7|9214|9212.1|9210.2|9208.2|375
1624275300000|2021-06-21 11:35:00|9212.3|9210.8|9214.8|9212.4|9214.8|9212.9|9212.3|9210.8|336
1624275600000|2021-06-21 11:40:00|9214.7|9213.2|9214.4|9212.9|9215.4|9213.5|9213.7|9212|308
1624275900000|2021-06-21 11:45:00|9214.3|9212.8|9214.6|9213.1|9215.6|9213.7|9212.8|9211|324
1624276200000|2021-06-21 11:50:00|9214.7|9213.2|9214|9212.5|9215.3|9213.8|9213.9|9212.1|320
1624276500000|2021-06-21 11:55:00|9214.1|9212.6|9209.3|9207.8|9215.4|9213.4|9209|9207.2|470
1624276800000|2021-06-21 12:00:00|9209.1|9207.6|9214.6|9213.1|9215.5|9213.6|9209|9207.5|428
1624277100000|2021-06-21 12:05:00|9214.7|9213.2|9215.3|9212.9|9216.4|9214.4|9213.8|9212.3|313
1624277400000|2021-06-21 12:10:00|9215.4|9213|9213.4|9211.9|9215.9|9214.4|9213.1|9211.4|361
1624277700000|2021-06-21 12:15:00|9213.3|9211.8|9213.9|9212.4|9215.5|9213.7|9211.6|9209.8|380
1624278000000|2021-06-21 12:20:00|9214|9212.5|9215.1|9213.6|9215.7|9213.6|9209.3|9207.8|522
1624278300000|2021-06-21 12:25:00|9215|9213.5|9214.2|9211.8|9217.8|9216.3|9213.5|9211.6|422
1624278600000|2021-06-21 12:30:00|9214.1|9211.7|9214.7|9213.2|9215.9|9214|9212.7|9211.2|343
1624278900000|2021-06-21 12:35:00|9214.6|9213.1|9212.4|9210.9|9215.2|9213.4|9212|9210.5|359
1624279200000|2021-06-21 12:40:00|9212.5|9211|9213|9211.5|9214.7|9213.2|9212.2|9210.7|310
1624279500000|2021-06-21 12:45:00|9212.9|9211.4|9213|9211.5|9214.1|9212.3|9210.4|9208.9|412
1624279800000|2021-06-21 12:50:00|9213.4|9211|9210.8|9209.3|9214.4|9212.3|9210.5|9209|318
1624280100000|2021-06-21 12:55:00|9210.7|9209.2|9210.5|9209|9212.4|9210.9|9209.3|9207.8|328
1624280400000|2021-06-21 13:00:00|9210.2|9208.7|9212.9|9211.4|9213.2|9211.7|9208.9|9207.4|374
1624280700000|2021-06-21 13:05:00|9213|9211.5|9210.5|9209|9213|9211.5|9208.9|9207.4|311
1624281000000|2021-06-21 13:10:00|9210.4|9208.9|9212.5|9211|9212.8|9211.3|9209.6|9208.1|312
1624281300000|2021-06-21 13:15:00|9212.4|9210.9|9207.4|9205.9|9213.4|9211.8|9207.3|9205.8|375
1624281600000|2021-06-21 13:20:00|9207.5|9206|9203.8|9202.3|9208.1|9206.2|9203.4|9201.3|493
1624281900000|2021-06-21 13:25:00|9204.1|9202.6|9205|9203.5|9205.9|9204.3|9202.7|9201.2|448
1624282200000|2021-06-21 13:30:00|9204.9|9203.4|9209|9207.5|9209.7|9208.2|9202.4|9200.5|548
1624282500000|2021-06-21 13:35:00|9209.2|9207.7|9198.7|9197.2|9209.6|9208.1|9198.1|9195.8|545
1624282800000|2021-06-21 13:40:00|9198.6|9197.1|9201|9199.5|9205|9203|9198.6|9197.1|448
1624283100000|2021-06-21 13:45:00|9201.3|9199.8|9205.7|9204.2|9205.8|9204.3|9201.1|9199.4|474
1624283400000|2021-06-21 13:50:00|9205.9|9204.4|9202|9200.5|9207.1|9205.6|9202|9200.1|605
1624283700000|2021-06-21 13:55:00|9201.6|9200.1|9199.1|9197.6|9202|9200.5|9198.7|9197.2|627
1624284000000|2021-06-21 14:00:00|9199.2|9197.7|9195.6|9194.1|9201.5|9199.6|9192.8|9190.4|1001
1624284300000|2021-06-21 14:05:00|9195.5|9194|9196.7|9195.2|9200.2|9198.4|9194.6|9193.1|635
1624284600000|2021-06-21 14:10:00|9196.8|9195.3|9196.3|9193.9|9200.2|9198.7|9195.7|9193.8|598
1624284900000|2021-06-21 14:15:00|9196.2|9193.8|9197.3|9195.8|9198.6|9196.6|9195.6|9193.6|683
1624285200000|2021-06-21 14:20:00|9197.4|9195.9|9199.9|9197.5|9200.4|9198.4|9193.7|9191.9|602
1624285500000|2021-06-21 14:25:00|9199.4|9197.9|9187.4|9185|9200.4|9198.6|9186.4|9184.5|667
1624285800000|2021-06-21 14:30:00|9187.3|9184.9|9190.1|9188.6|9191.1|9189.6|9185.6|9184.1|670
1624286100000|2021-06-21 14:35:00|9190.2|9188.7|9190.8|9189.3|9192.6|9191.1|9188|9186.2|520
1624286400000|2021-06-21 14:40:00|9190.6|9189.1|9184.8|9183.3|9191|9189.5|9184.6|9182.7|537
1624286700000|2021-06-21 14:45:00|9184.7|9183.2|9183.2|9181.7|9188.4|9186.9|9182.5|9180.5|544
1624287000000|2021-06-21 14:50:00|9183.4|9181.9|9178.8|9177.3|9183.4|9181.9|9176.2|9174.2|682
1624287300000|2021-06-21 14:55:00|9178.7|9177.2|9186.5|9185|9187.7|9185.8|9178.5|9177|776
1624287600000|2021-06-21 15:00:00|9186.6|9185.1|9186|9184.5|9189|9187.3|9183.5|9181.9|621
1624287900000|2021-06-21 15:05:00|9185.9|9184.4|9185|9183.5|9187.2|9185.5|9184.7|9183|521
1624288200000|2021-06-21 15:10:00|9185.1|9183.6|9186.6|9185.1|9187.1|9185.2|9184.5|9182.9|432
1624288500000|2021-06-21 15:15:00|9186.5|9185|9184.5|9183|9186.6|9185.1|9183.1|9181|474
1624288800000|2021-06-21 15:20:00|9184.7|9183.2|9184.6|9183.1|9185.1|9183.4|9181.3|9179.7|471
1624289100000|2021-06-21 15:25:00|9185.2|9182.8|9185.1|9183.6|9186.6|9184.9|9183.8|9182.2|536
1624289400000|2021-06-21 15:30:00|9185|9183.5|9190.4|9188.9|9192|9190|9184.9|9183.4|665
1624289700000|2021-06-21 15:35:00|9190.3|9188.8|9190.2|9188.7|9191|9189.3|9187.3|9185.5|550
1624290000000|2021-06-21 15:40:00|9190.3|9188.8|9188.3|9186.8|9191.3|9189.3|9187.3|9185.5|436
1624290300000|2021-06-21 15:45:00|9188.2|9186.7|9185.6|9184.1|9188.8|9187|9185.6|9184.1|391
1624290600000|2021-06-21 15:50:00|9185.7|9184.2|9187.6|9186.1|9189|9186.9|9185.3|9183.2|497
1624290900000|2021-06-21 15:55:00|9187.5|9186|9186.5|9184.1|9188.4|9186.5|9184.8|9183.1|396
1624291200000|2021-06-21 16:00:00|9186.1|9184.6|9185.9|9183.5|9186.4|9184.7|9183.9|9182|538
1624291500000|2021-06-21 16:05:00|9185.6|9184.1|9183.7|9182.2|9186.1|9184.3|9183.4|9181.5|423
1624291800000|2021-06-21 16:10:00|9183.6|9182.1|9185.1|9183.6|9185.4|9183.6|9183.1|9181.6|279
1624292100000|2021-06-21 16:15:00|9185.4|9183.9|9188|9186.5|9188.8|9187.1|9184.9|9183|395
1624292400000|2021-06-21 16:20:00|9188.1|9186.6|9187.7|9185.3|9189.8|9188|9186.7|9184.9|333
1624292700000|2021-06-21 16:25:00|9187.4|9185.9|9186.3|9184.8|9188.1|9186.3|9185.9|9184.4|225
1624293000000|2021-06-21 16:30:00|9186.4|9184.9|9184.2|9182.7|9186.8|9185.3|9183.1|9181.3|373
1624293300000|2021-06-21 16:35:00|9184.1|9182.6|9182.2|9180.7|9185.4|9183.4|9181.4|9179.9|277
1624293600000|2021-06-21 16:40:00|9182.3|9180.8|9180.5|9179|9182.3|9180.8|9180|9178.1|338
1624293900000|2021-06-21 16:45:00|9180.6|9179.1|9180.2|9178.7|9181.4|9179.9|9180|9177.9|266
1624294200000|2021-06-21 16:50:00|9180.3|9178.8|9180.6|9179.1|9181.1|9179.3|9179|9176.9|396
1624294500000|2021-06-21 16:55:00|9180.5|9179|9181.2|9179.7|9181.5|9179.8|9179.3|9177.3|364
1624294800000|2021-06-21 17:00:00|9180.8|9179.3|9181.1|9178.7|9182|9180.1|9179.8|9178.1|362
1624295100000|2021-06-21 17:05:00|9181.2|9178.8|9180.8|9179.3|9182.1|9180.3|9180.5|9178.8|258
1624295400000|2021-06-21 17:10:00|9181|9179.5|9181.6|9180.1|9182.9|9181.4|9180.7|9179.2|323
1624295700000|2021-06-21 17:15:00|9181.7|9180.2|9180.9|9179.4|9182.2|9180.6|9180.6|9178.8|316
1624296000000|2021-06-21 17:20:00|9180.8|9179.3|9179.8|9178.3|9181.4|9179.9|9179.7|9177.8|212
1624296300000|2021-06-21 17:25:00|9179.9|9178.4|9180|9178.5|9180.8|9178.9|9179|9177.3|255
1624296600000|2021-06-21 17:30:00|9180.1|9178.6|9181.7|9180.2|9181.8|9180.2|9179.2|9177.7|267
1624296900000|2021-06-21 17:35:00|9181.6|9180.1|9182.5|9181|9183.1|9181.2|9181.2|9179.3|255
1624297200000|2021-06-21 17:40:00|9182.6|9181.1|9182.6|9181.1|9183|9181.1|9180.8|9179.2|432
1624297500000|2021-06-21 17:45:00|9182.4|9180.9|9182|9180.5|9183.2|9181.5|9181.5|9179.6|311
1624297800000|2021-06-21 17:50:00|9182.3|9180.8|9184.3|9182.8|9185.5|9183.4|9181.9|9179.9|314
1624298100000|2021-06-21 17:55:00|9184.6|9183.1|9184.8|9183.3|9185.3|9183.4|9183.2|9181.7|297
1624298400000|2021-06-21 18:00:00|9184.7|9183.2|9185|9183.5|9185.3|9183.6|9183.3|9181.8|309
1624298700000|2021-06-21 18:05:00|9184.9|9183.4|9184.7|9183.2|9186|9184.5|9183.8|9182.3|262
1624299000000|2021-06-21 18:10:00|9184.6|9183.1|9183.3|9181.8|9185.2|9183.5|9183|9181.5|276
1624299300000|2021-06-21 18:15:00|9183.2|9181.7|9181.9|9180.4|9183.4|9181.9|9181.8|9180|225
1624299600000|2021-06-21 18:20:00|9182.1|9180.6|9183.9|9181.5|9184.1|9182.2|9181.8|9180.3|261
1624299900000|2021-06-21 18:25:00|9183.8|9181.4|9182.7|9181.2|9183.9|9182.2|9182|9180.4|285
1624300200000|2021-06-21 18:30:00|9182.8|9181.3|9183|9181.5|9183.6|9182.1|9182.2|9180.6|250
1624300500000|2021-06-21 18:35:00|9182.9|9181.4|9184.6|9182.2|9185.2|9183.2|9182.2|9180.4|341
1624300800000|2021-06-21 18:40:00|9184.7|9182.3|9184.1|9182.6|9184.8|9183|9182.9|9181.4|302
1624301100000|2021-06-21 18:45:00|9184.3|9182.8|9184.9|9183.4|9185.2|9183.7|9183.7|9182.2|239
1624301400000|2021-06-21 18:50:00|9184.8|9183.3|9182.3|9180.8|9185.2|9183.5|9182.3|9180.6|226
1624301700000|2021-06-21 18:55:00|9182.2|9180.7|9185.8|9184.3|9186.9|9184.9|9182.1|9180.6|412
1624302000000|2021-06-21 19:00:00|9186|9184.5|9182.7|9180.3|9186.1|9184.5|9181.4|9179.5|308
1624302300000|2021-06-21 19:05:00|9182.8|9180.4|9182|9180.5|9182.9|9180.9|9181.5|9179.6|210
1624302600000|2021-06-21 19:10:00|9181.9|9180.4|9181.1|9179.6|9182|9180.5|9180.4|9178.4|229
1624302900000|2021-06-21 19:15:00|9181.3|9179.8|9179.4|9177.9|9181.9|9180|9178.2|9176.7|306
1624303200000|2021-06-21 19:20:00|9179.3|9177.8|9180.6|9179.1|9181.1|9179.2|9178.7|9176.9|242
1624303500000|2021-06-21 19:25:00|9180.5|9179|9180.8|9178.4|9181.4|9179.2|9180.3|9178.1|303
1624303800000|2021-06-21 19:30:00|9181|9178.6|9178.9|9177.4|9181.2|9179.2|9178.9|9176.7|275
1624304100000|2021-06-21 19:35:00|9178.8|9177.3|9180.8|9178.4|9181.2|9179|9178.8|9177|281
1624304400000|2021-06-21 19:40:00|9180.7|9178.3|9181.3|9179.8|9181.3|9179.8|9180.3|9178.1|219
1624304700000|2021-06-21 19:45:00|9181.2|9179.7|9180.3|9178.8|9182.7|9180.7|9179.5|9178|245
1624305000000|2021-06-21 19:50:00|9180.1|9178.6|9178.3|9175.9|9180.3|9178.7|9177.8|9175.9|233
1624305300000|2021-06-21 19:55:00|9178.4|9176|9177.6|9175.2|9179|9177.1|9176.5|9174.6|389
1624305600000|2021-06-21 20:00:00|9177.7|9175.3|9179.8|9177.4|9180.1|9178.1|9177.4|9175.2|202
1624305900000|2021-06-21 20:05:00|9179.7|9177.3|9179.4|9177.9|9179.8|9177.9|9177.6|9175.2|303
1624306200000|2021-06-21 20:10:00|9179.3|9177.8|9180.7|9179.2|9181.6|9179.6|9179.2|9177.7|180
1624306500000|2021-06-21 20:15:00|9180.6|9179.1|9181.5|9179.1|9181.8|9179.8|9180.4|9178.6|116
1624306800000|2021-06-21 20:20:00|9181.6|9179.2|9180.6|9179.1|9181.6|9179.3|9180.4|9178.9|75
1624307100000|2021-06-21 20:25:00|9180.7|9179.2|9181.8|9179.4|9183.3|9181|9180.5|9178.9|191
1624307400000|2021-06-21 20:30:00|9181.7|9179.3|9182.7|9180.3|9183|9180.8|9180.3|9178.2|219
1624307700000|2021-06-21 20:35:00|9182.8|9180.4|9181.8|9179.4|9182.9|9180.9|9181.8|9179.4|140
1624308000000|2021-06-21 20:40:00|9181.7|9179.3|9180.4|9178|9181.9|9179.5|9180|9177.9|144
1624308300000|2021-06-21 20:45:00|9180.5|9178.1|9179.3|9176.9|9180.6|9178.4|9178.7|9176.8|135
1624308600000|2021-06-21 20:50:00|9179.4|9177|9180.7|9178.3|9181|9178.6|9179.3|9176.9|138
1624308900000|2021-06-21 20:55:00|9180.8|9178.4|9180.4|9178|9181.4|9179|9180.3|9177.8|222
1624309200000|2021-06-21 21:00:00|9180.2|9176.9|9180|9175|9180.3|9176.9|9178.8|9174.9|21
1624309500000|2021-06-21 21:05:00|9179.4|9174.4|9179.7|9174.7|9180.6|9175.7|9178.1|9174.2|61
1624309800000|2021-06-21 21:10:00|9180|9175|9179.9|9174.9|9181.7|9176.7|9179.3|9174.3|88
1624310100000|2021-06-21 21:15:00|9180|9175|9180.7|9175.7|9181.2|9176.2|9179.1|9174.1|117
1624310400000|2021-06-21 21:20:00|9180.6|9175.6|9178.6|9173.6|9181.7|9176.7|9177.6|9173.3|84
1624310700000|2021-06-21 21:25:00|9178.7|9173.7|9178.7|9175.2|9180.7|9175.7|9177.9|9173.5|103
1624311000000|2021-06-21 21:30:00|9179.4|9175.1|9178.9|9173.9|9179.8|9175.2|9177.8|9173.8|145
1624311300000|2021-06-21 21:35:00|9179|9174.2|9178.9|9174.2|9180|9175.3|9177.9|9173.9|191
1624311600000|2021-06-21 21:40:00|9179|9174.3|9179.1|9174.3|9179.9|9175.3|9178.1|9173.7|171
1624311900000|2021-06-21 21:45:00|9178.7|9175.3|9179|9174.4|9179.1|9175.7|9177.5|9173.7|154
1624312200000|2021-06-21 21:50:00|9178.4|9174.8|9179|9175|9179.9|9175.5|9177.2|9174.5|111
1624312500000|2021-06-21 21:55:00|9178.8|9175.1|9181.6|9176.6|9183.4|9178.4|9177.8|9173.9|280
1624312800000|2021-06-21 22:00:00|9182.2|9177.2|9179.1|9176.5|9183.2|9178.2|9179|9175.7|422
1624313100000|2021-06-21 22:05:00|9179.3|9176.4|9179.5|9177.1|9180.4|9177.5|9178.7|9175.2|211
1624313400000|2021-06-21 22:10:00|9179.4|9177|9179.6|9176.8|9180.4|9177.8|9178.9|9175.3|296
1624313700000|2021-06-21 22:15:00|9179.9|9177.2|9179.9|9177.2|9181.1|9178.6|9179.1|9175.4|153
1624314000000|2021-06-21 22:20:00|9180|9177.3|9179.9|9176.3|9180.8|9178.1|9179.1|9175.5|228
1624314300000|2021-06-21 22:25:00|9179.4|9176.8|9179.5|9176.9|9180.4|9177.9|9179.3|9175.2|221
1624314600000|2021-06-21 22:30:00|9180.1|9177.2|9182|9179.6|9182.4|9180|9179.3|9175.7|221
1624314900000|2021-06-21 22:35:00|9181.8|9179.4|9183.8|9181.4|9184.4|9182|9181.1|9177.8|281
1624315200000|2021-06-21 22:40:00|9183.9|9181.5|9183.8|9181.4|9184.9|9182.5|9183.7|9180.4|235
1624315500000|2021-06-21 22:45:00|9183.9|9181.5|9184.3|9181.9|9184.4|9182|9182.7|9180|203
1624315800000|2021-06-21 22:50:00|9184.2|9181.8|9184|9181.6|9184.4|9182|9183.7|9180.4|135
1624316100000|2021-06-21 22:55:00|9184.1|9181.7|9184|9181.6|9184.8|9182.4|9183.7|9180.8|149
1624316400000|2021-06-21 23:00:00|9183.6|9181.2|9184.8|9182.4|9185|9182.6|9183.6|9181.2|137
1624316700000|2021-06-21 23:05:00|9184.7|9182.3|9184.8|9182.4|9185.2|9182.8|9184|9182|171
1624317000000|2021-06-21 23:10:00|9184.6|9182.2|9185.8|9183.4|9185.8|9183.7|9184.5|9182.1|165
1624317300000|2021-06-21 23:15:00|9185.9|9183.5|9186.2|9184.7|9186.8|9184.8|9184.9|9182.5|175
1624317600000|2021-06-21 23:20:00|9186.3|9184.8|9185.9|9183.5|9186.9|9184.8|9185.4|9183.2|145
1624317900000|2021-06-21 23:25:00|9185.3|9183.8|9183|9181.5|9185.9|9183.8|9182.9|9181|158
1624318200000|2021-06-21 23:30:00|9182.9|9181.4|9184.4|9182|9184.5|9182.3|9182.8|9181.1|197
1624318500000|2021-06-21 23:35:00|9184|9182.5|9183.1|9181.6|9184.3|9182.5|9182.3|9180.4|198
1624318800000|2021-06-21 23:40:00|9183|9181.5|9184.7|9182.3|9184.7|9182.8|9183|9181.2|187
1624319100000|2021-06-21 23:45:00|9184.8|9182.4|9186.9|9184.5|9187|9185|9184.4|9182.3|189
1624319400000|2021-06-21 23:50:00|9186.8|9184.4|9187.1|9185.6|9187.7|9185.7|9186|9183.9|155
1624319700000|2021-06-21 23:55:00|9187.3|9185.8|9187.9|9185.5|9188.4|9186|9186.8|9184.9|142
1624320000000|2021-06-22 00:00:00|9187.3|9185.8|9186.5|9185|9189.3|9187.4|9186|9183.6|335
1624320300000|2021-06-22 00:05:00|9187|9184.6|9187|9184.6|9188|9186.1|9185.3|9183.1|233
1624320600000|2021-06-22 00:10:00|9186.9|9184.5|9188.8|9186.4|9189.6|9187.4|9186.1|9183.8|232
1624320900000|2021-06-22 00:15:00|9188.7|9186.3|9186.8|9184.4|9188.7|9186.5|9186.1|9184.1|161
1624321200000|2021-06-22 00:20:00|9186.7|9184.3|9187.5|9185.1|9188.5|9186.6|9185.9|9183.6|232
1624321500000|2021-06-22 00:25:00|9187.4|9185|9188.1|9185.7|9188.3|9186.1|9185.8|9184.2|219
1624321800000|2021-06-22 00:30:00|9188|9185.6|9189.7|9187.3|9190.7|9188.7|9187.5|9185.6|187
1624322100000|2021-06-22 00:35:00|9189.6|9187.2|9189.6|9188.1|9190|9188.4|9188.8|9186.8|160
1624322400000|2021-06-22 00:40:00|9189.5|9188|9192.1|9190.6|9192.6|9190.7|9189.3|9187.8|191
1624322700000|2021-06-22 00:45:00|9192.5|9190.1|9191.5|9190|9192.6|9190.2|9190.8|9188.7|240
1624323000000|2021-06-22 00:50:00|9191.4|9189.9|9192.1|9189.7|9192.2|9190.2|9190.3|9188.3|222
1624323300000|2021-06-22 00:55:00|9192.5|9190.1|9190.9|9188.5|9192.7|9191.1|9190.3|9188.4|204
1624323600000|2021-06-22 01:00:00|9191.3|9188.9|9195.1|9192.7|9195.6|9193.5|9190.6|9188.6|371
1624323900000|2021-06-22 01:05:00|9195|9192.6|9195.1|9192.7|9196.2|9194.2|9194.2|9192.3|252
1624324200000|2021-06-22 01:10:00|9194.6|9193.1|9195.5|9193.1|9197.7|9195.7|9194.6|9192.5|291
1624324500000|2021-06-22 01:15:00|9194.8|9193.3|9194.9|9192.5|9196.7|9194.8|9194.2|9192.3|268
1624324800000|2021-06-22 01:20:00|9195|9192.6|9195.2|9193.7|9196.9|9194.9|9194.2|9192.3|274
1624325100000|2021-06-22 01:25:00|9195.3|9193.8|9194.4|9192|9196.9|9194.8|9193.8|9192|277
1624325400000|2021-06-22 01:30:00|9194.5|9192.1|9194.9|9192.5|9196.1|9194.2|9193.9|9191.9|296
1624325700000|2021-06-22 01:35:00|9195|9192.6|9192.8|9191.3|9195.1|9192.9|9192.5|9190.6|199
1624326000000|2021-06-22 01:40:00|9192.9|9191.4|9191.3|9189.8|9194.4|9192.4|9191.1|9189.2|266
1624326300000|2021-06-22 01:45:00|9191.2|9189.7|9191.6|9189.2|9192.5|9190.4|9190.1|9188.2|306
1624326600000|2021-06-22 01:50:00|9191.7|9189.3|9194.1|9191.7|9194.5|9192.5|9191.5|9189.2|290
1624326900000|2021-06-22 01:55:00|9194|9191.6|9193.4|9191.9|9195.3|9193.4|9193.1|9191.1|304
1624327200000|2021-06-22 02:00:00|9193.3|9191.8|9192.7|9190.3|9193.8|9192|9191.6|9189.5|296
1624327500000|2021-06-22 02:05:00|9192.8|9190.4|9191|9189.5|9193.4|9191.4|9190.6|9188.7|294
1624327800000|2021-06-22 02:10:00|9191.4|9189|9193.8|9191.4|9194.2|9192.2|9190.9|9189|249
1624328100000|2021-06-22 02:15:00|9193.7|9191.3|9192.7|9191.2|9194.7|9192.4|9192.6|9190.6|235
1624328400000|2021-06-22 02:20:00|9193.2|9190.8|9193.3|9190.9|9194.1|9192|9191.7|9189.8|306
1624328700000|2021-06-22 02:25:00|9193.4|9191|9193.4|9191.9|9193.7|9192.2|9192.4|9190.5|291
1624329000000|2021-06-22 02:30:00|9193.3|9191.8|9195.4|9193.9|9195.9|9194.1|9191.3|9189.8|362
1624329300000|2021-06-22 02:35:00|9195.5|9194|9196.2|9194.7|9197|9195|9194.8|9193.2|249
1624329600000|2021-06-22 02:40:00|9196.1|9194.6|9196.2|9194.7|9196.8|9195|9195.1|9193.1|232
1624329900000|2021-06-22 02:45:00|9196.1|9194.6|9196.3|9194.8|9197.2|9195.6|9195.9|9194|259
1624330200000|2021-06-22 02:50:00|9196.2|9194.7|9196.1|9193.7|9197.5|9195.8|9195.2|9193.4|259
1624330500000|2021-06-22 02:55:00|9196.2|9193.8|9194.1|9191.7|9196.4|9194.3|9193.9|9191.5|430
1624330800000|2021-06-22 03:00:00|9194.2|9191.8|9194.3|9192.8|9195.1|9193.3|9193.6|9191.6|261
1624331100000|2021-06-22 03:05:00|9194.2|9192.7|9194.3|9192.8|9194.9|9193.4|9193.6|9191.6|241
1624331400000|2021-06-22 03:10:00|9194.2|9192.7|9192.7|9191.2|9194.4|9192.9|9192.3|9190.6|284
1624331700000|2021-06-22 03:15:00|9192.8|9191.3|9191.2|9189.7|9192.8|9191.3|9191|9189.5|350
1624332000000|2021-06-22 03:20:00|9191.1|9189.6|9191.5|9190|9192.5|9191|9190.8|9189.1|210
1624332300000|2021-06-22 03:25:00|9191.6|9190.1|9189.3|9187.8|9191.7|9190.2|9189.2|9187.4|327
1624332600000|2021-06-22 03:30:00|9189.2|9187.7|9190.9|9189.4|9191.6|9189.7|9189.1|9187.6|182
1624332900000|2021-06-22 03:35:00|9190.7|9189.2|9190.1|9188.6|9191.7|9190|9190|9188.1|239
1624333200000|2021-06-22 03:40:00|9190.2|9188.7|9191.1|9188.7|9191.7|9189.5|9189.9|9188.1|242
1624333500000|2021-06-22 03:45:00|9191.2|9188.8|9192|9190.5|9192.9|9191.2|9190.6|9188.7|292
1624333800000|2021-06-22 03:50:00|9192.2|9190.7|9190.9|9189.4|9192.2|9190.7|9190.7|9188.8|239
1624334100000|2021-06-22 03:55:00|9191|9189.5|9191.8|9190.3|9192.3|9190.6|9190.9|9189.4|237
1624334400000|2021-06-22 04:00:00|9191.9|9190.4|9191.8|9190.3|9192.6|9190.6|9191.5|9189.8|179
1624334700000|2021-06-22 04:05:00|9191.7|9190.2|9193.1|9191.6|9193.7|9191.9|9191.6|9190.1|167
1624335000000|2021-06-22 04:10:00|9193.2|9191.7|9193.4|9191.9|9193.5|9192|9193|9191.1|116
1624335300000|2021-06-22 04:15:00|9193.3|9191.8|9192.8|9191.3|9193.5|9192|9191.9|9190.4|154
1624335600000|2021-06-22 04:20:00|9192.9|9191.4|9193.3|9190.9|9193.7|9191.8|9192.4|9190.5|195
1624335900000|2021-06-22 04:25:00|9193.2|9190.8|9194.1|9192.6|9194.6|9193.1|9192.5|9190.6|214
1624336200000|2021-06-22 04:30:00|9194|9192.5|9194|9192.5|9194.6|9192.9|9193.7|9192.2|129
1624336500000|2021-06-22 04:35:00|9194.1|9192.6|9194.7|9193.2|9195|9193.5|9194|9192.4|144
1624336800000|2021-06-22 04:40:00|9194.6|9193.1|9195.4|9193.9|9196.6|9194.7|9194.4|9192.6|202
1624337100000|2021-06-22 04:45:00|9195.3|9193.8|9195.1|9193.6|9195.7|9194|9194.8|9193.2|170
1624337400000|2021-06-22 04:50:00|9195.2|9193.7|9195.2|9193.7|9195.5|9194|9194.6|9192.8|165
1624337700000|2021-06-22 04:55:00|9195.1|9193.6|9197.8|9196.3|9198.5|9196.6|9194.9|9193|211
1624338000000|2021-06-22 05:00:00|9197.7|9196.2|9197.2|9195.7|9198.7|9197.2|9197.1|9195.6|232
1624338300000|2021-06-22 05:05:00|9197.3|9195.8|9199|9196.6|9199.5|9197.8|9197.1|9195.6|225
1624338600000|2021-06-22 05:10:00|9199.1|9196.7|9200.6|9199.1|9200.7|9199.2|9198.5|9196.6|222
1624338900000|2021-06-22 05:15:00|9200.7|9199.2|9202.6|9201.1|9202.7|9201.2|9200.1|9198.4|319
1624339200000|2021-06-22 05:20:00|9202.7|9201.2|9204.2|9201.8|9204.4|9202.4|9202.6|9200.7|228
1624339500000|2021-06-22 05:25:00|9204.3|9201.9|9205.3|9203.8|9206.5|9204.5|9203.5|9201.5|217
1624339800000|2021-06-22 05:30:00|9205.2|9203.7|9204.2|9202.7|9207.1|9205.2|9204.2|9202.6|293
1624340100000|2021-06-22 05:35:00|9204.3|9202.8|9202.8|9201.3|9204.4|9202.8|9201.8|9199.8|301
1624340400000|2021-06-22 05:40:00|9202.7|9201.2|9201|9198.6|9203.4|9201.6|9200.4|9198.4|217
1624340700000|2021-06-22 05:45:00|9200.9|9198.5|9202.5|9200.1|9202.6|9200.6|9199.4|9197.5|306
1624341000000|2021-06-22 05:50:00|9202.3|9199.9|9203.2|9200.8|9203.4|9201.3|9201.1|9199.2|276
1624341300000|2021-06-22 05:55:00|9203.3|9200.9|9209.2|9206.8|9209.6|9207.5|9202.8|9200.8|462
1624341600000|2021-06-22 06:00:00|9209.3|9206.9|9208.6|9206.2|9210.8|9208.4|9204.8|9202.4|625
1624341900000|2021-06-22 06:05:00|9208.5|9206.1|9207|9205.5|9209|9207.3|9205.3|9203.5|569
1624342200000|2021-06-22 06:10:00|9206.9|9205.4|9207.5|9205.1|9208.5|9206.6|9206|9204|537
1624342500000|2021-06-22 06:15:00|9207.4|9205|9206.4|9204.9|9208.1|9206.6|9204.4|9202.5|560
1624342800000|2021-06-22 06:20:00|9206.5|9205|9204.3|9201.9|9207|9205.1|9202.5|9200.4|467
1624343100000|2021-06-22 06:25:00|9204.2|9201.8|9202.8|9201.3|9204.3|9202.4|9200.3|9198.8|414
1624343400000|2021-06-22 06:30:00|9202.7|9201.2|9201.9|9200.4|9203.9|9202.4|9199.4|9197.9|411
1624343700000|2021-06-22 06:35:00|9201.8|9200.3|9200|9197.6|9202.9|9201.4|9198.5|9196.6|396
1624344000000|2021-06-22 06:40:00|9199.6|9198.1|9199.2|9196.8|9200.3|9198.6|9197.2|9195|514
1624344300000|2021-06-22 06:45:00|9199.3|9196.9|9197.2|9195.7|9200.4|9198.5|9196.1|9194.4|354
1624344600000|2021-06-22 06:50:00|9197.3|9195.8|9194.8|9193.3|9197.9|9196.4|9194.5|9192.4|420
1624344900000|2021-06-22 06:55:00|9194.9|9193.4|9199.6|9198.1|9200.5|9198.8|9194.7|9192.7|508
1624345200000|2021-06-22 07:00:00|9199.4|9197.9|9198.2|9196.7|9200.3|9198.8|9195.9|9194|704
1624345500000|2021-06-22 07:05:00|9198.1|9196.6|9198.1|9196.6|9200|9197.8|9195.8|9194|610
1624345800000|2021-06-22 07:10:00|9198.2|9196.7|9198.5|9197|9200.1|9198.1|9195.8|9194.1|617
1624346100000|2021-06-22 07:15:00|9198.4|9196.9|9192.9|9191.4|9199|9197.2|9190.4|9188.9|679
1624346400000|2021-06-22 07:20:00|9192.8|9191.3|9193.6|9192.1|9194.5|9192.9|9189.3|9187.6|540
1624346700000|2021-06-22 07:25:00|9193.7|9192.2|9194.3|9192.8|9195|9193.5|9191.3|9189.3|456
1624347000000|2021-06-22 07:30:00|9194.4|9192.9|9190.5|9189|9194.5|9193|9188.5|9187|483
1624347300000|2021-06-22 07:35:00|9190.4|9188.9|9192.1|9189.7|9193.3|9191.6|9190.1|9188.4|402
1624347600000|2021-06-22 07:40:00|9191.7|9190.2|9189.4|9187.9|9193.6|9192.1|9189|9187.3|482
1624347900000|2021-06-22 07:45:00|9189.7|9188.2|9193.4|9191.9|9194.1|9192.3|9189.7|9188.2|557
1624348200000|2021-06-22 07:50:00|9193.6|9192.1|9196.8|9195.3|9197.4|9195.8|9191.6|9189.7|622
1624348500000|2021-06-22 07:55:00|9196.4|9194.9|9194.1|9192.6|9197.3|9195.8|9192.8|9191.1|775
1624348800000|2021-06-22 08:00:00|9194.2|9192.7|9199.4|9197.9|9202|9200.3|9194.1|9192.6|773
1624349100000|2021-06-22 08:05:00|9199.5|9198|9201.2|9198.8|9201.9|9200|9198.4|9196.6|598
1624349400000|2021-06-22 08:10:00|9201.5|9199.1|9199.1|9197.6|9202.8|9200.8|9198.3|9196.6|450
1624349700000|2021-06-22 08:15:00|9199.5|9198|9200.2|9197.8|9201|9199.1|9198.3|9196.6|590
1624350000000|2021-06-22 08:20:00|9200.3|9197.9|9201.7|9199.3|9201.8|9199.7|9198.9|9196.7|463
1624350300000|2021-06-22 08:25:00|9201.8|9199.4|9199.2|9197.7|9201.8|9199.9|9198.3|9196.7|653
1624350600000|2021-06-22 08:30:00|9199.3|9196.9|9194.8|9192.4|9201.3|9199.3|9193.9|9191.8|582
1624350900000|2021-06-22 08:35:00|9194.7|9192.3|9199.9|9197.5|9199.9|9197.8|9194.6|9192.3|510
1624351200000|2021-06-22 08:40:00|9199.5|9197.1|9198.5|9197|9199.9|9197.5|9196.9|9195.4|301
1624351500000|2021-06-22 08:45:00|9198.4|9196.9|9198.2|9196.7|9200|9198.2|9196.9|9195|390
1624351800000|2021-06-22 08:50:00|9198.1|9196.6|9201.9|9200.4|9202.1|9200.4|9197.5|9195.6|421
1624352100000|2021-06-22 08:55:00|9202|9200.5|9200.2|9198.7|9202.9|9201.1|9200.2|9198.7|457
1624352400000|2021-06-22 09:00:00|9200.3|9198.8|9200.2|9198.7|9202.9|9201|9200|9198.5|427
1624352700000|2021-06-22 09:05:00|9200.1|9198.6|9201.4|9199.9|9203.2|9201.7|9199.4|9197.9|367
1624353000000|2021-06-22 09:10:00|9201.5|9200|9199.8|9198.3|9202.5|9200.6|9198.6|9196.6|474
1624353300000|2021-06-22 09:15:00|9199.7|9198.2|9200.3|9198.8|9202|9200.2|9199.3|9197.6|440
1624353600000|2021-06-22 09:20:00|9200.5|9199|9200.3|9198.8|9201|9199.5|9199|9197.4|328
1624353900000|2021-06-22 09:25:00|9200.4|9198.9|9200.7|9198.3|9201.4|9199.6|9199.5|9197.4|291
1624354200000|2021-06-22 09:30:00|9200.6|9198.2|9200.2|9198.7|9202.5|9201|9199.8|9197.9|443
1624354500000|2021-06-22 09:35:00|9200.3|9198.8|9205|9203.5|9207|9204.7|9200.1|9198.6|685
1624354800000|2021-06-22 09:40:00|9204.8|9203.3|9206.4|9204.9|9207.3|9205.5|9204|9201.9|545
1624355100000|2021-06-22 09:45:00|9206.5|9205|9208|9206.5|9209.7|9207.7|9206.4|9204.2|544
1624355400000|2021-06-22 09:50:00|9208.1|9206.6|9209.7|9207.3|9209.7|9208|9206.3|9204.4|400
1624355700000|2021-06-22 09:55:00|9209.6|9207.2|9212.9|9211.4|9213.8|9211.7|9207.5|9206|476
1624356000000|2021-06-22 10:00:00|9213|9211.5|9210.2|9208.7|9214.2|9212|9210.2|9208.7|373
1624356300000|2021-06-22 10:05:00|9210.3|9208.8|9207.4|9205.9|9211.9|9210.4|9206.7|9205|452
1624356600000|2021-06-22 10:10:00|9207.5|9206|9205.3|9203.8|9208.9|9207.1|9205.1|9203.4|370
1624356900000|2021-06-22 10:15:00|9205.4|9203.9|9205.7|9203.3|9207.3|9205.3|9204.9|9202.9|394
1624357200000|2021-06-22 10:20:00|9205.1|9203.6|9206.4|9204.9|9207.5|9205.6|9204.9|9203|341
1624357500000|2021-06-22 10:25:00|9206.5|9205|9205.3|9203.8|9207.5|9205.7|9205.1|9203.1|384
1624357800000|2021-06-22 10:30:00|9205.2|9203.7|9204.3|9201.9|9206|9204.1|9202.8|9201|300
1624358100000|2021-06-22 10:35:00|9204|9201.6|9207.3|9204.9|9207.6|9206|9202.2|9200|329
1624358400000|2021-06-22 10:40:00|9207.4|9205|9204.7|9202.3|9207.4|9205.4|9203.3|9201.4|367
1624358700000|2021-06-22 10:45:00|9204.6|9202.2|9201.7|9199.3|9204.7|9202.5|9200.7|9198.6|375
1624359000000|2021-06-22 10:50:00|9201.6|9199.2|9202.5|9200.1|9204|9202.1|9201.2|9199.2|363
1624359300000|2021-06-22 10:55:00|9202.6|9200.2|9203.7|9201.3|9205|9203|9201.5|9199.3|341
1624359600000|2021-06-22 11:00:00|9203.6|9201.2|9200.9|9199.4|9206.5|9204.2|9200.6|9198.9|427
1624359900000|2021-06-22 11:05:00|9201|9199.5|9200.3|9197.9|9201.7|9199.9|9198.7|9196.9|399
1624360200000|2021-06-22 11:10:00|9200.5|9198.1|9198.9|9197.4|9201.4|9199.8|9198.3|9196.8|349
1624360500000|2021-06-22 11:15:00|9199.1|9197.6|9200.5|9199|9203.2|9201.3|9199|9197.5|402
1624360800000|2021-06-22 11:20:00|9200.6|9199.1|9200.4|9198.9|9202|9200.1|9199.7|9198.2|403
1624361100000|2021-06-22 11:25:00|9200.5|9199|9200.1|9198.6|9201.9|9200.1|9199.4|9197.7|357
1624361400000|2021-06-22 11:30:00|9200.2|9198.7|9200.6|9199.1|9202|9200.1|9199.5|9197.6|337
1624361700000|2021-06-22 11:35:00|9200.7|9199.2|9199.4|9197.9|9201.5|9200|9198.4|9196.6|365
1624362000000|2021-06-22 11:40:00|9199.3|9197.8|9198.3|9196.8|9199.6|9198.1|9197.5|9196|304
1624362300000|2021-06-22 11:45:00|9198.4|9196.9|9197.1|9195.6|9199.3|9197.8|9196.6|9195.1|393
1624362600000|2021-06-22 11:50:00|9197.2|9195.7|9197.5|9196|9199.1|9197.5|9195.8|9194.3|394
1624362900000|2021-06-22 11:55:00|9197.6|9196.1|9202.5|9201|9202.9|9201.1|9197.4|9195.9|392
1624363200000|2021-06-22 12:00:00|9202.4|9200.9|9201.4|9199.9|9203.2|9201.6|9201.3|9199.6|429
1624363500000|2021-06-22 12:05:00|9201.5|9200|9201.9|9199.5|9203.6|9202.1|9199.2|9197.7|448
1624363800000|2021-06-22 12:10:00|9201.8|9199.4|9200.9|9199.4|9202.1|9200.6|9199.8|9198.3|417
1624364100000|2021-06-22 12:15:00|9201|9199.5|9200|9198.5|9202|9200.2|9198.3|9196.8|448
1624364400000|2021-06-22 12:20:00|9199.9|9198.4|9200.8|9199.3|9201.2|9199.7|9199.3|9197.8|302
1624364700000|2021-06-22 12:25:00|9200.7|9199.2|9203.8|9202.3|9205.4|9203.9|9199.5|9198|531
1624365000000|2021-06-22 12:30:00|9203.7|9202.2|9204|9202.5|9204.3|9202.8|9201.4|9199.9|537
1624365300000|2021-06-22 12:35:00|9204.1|9202.6|9206|9204.5|9207.3|9205.8|9202.6|9201.1|458
1624365600000|2021-06-22 12:40:00|9205.8|9204.3|9208.6|9207.1|9209|9207.5|9205.8|9204.3|437
1624365900000|2021-06-22 12:45:00|9208.7|9207.2|9207.3|9205.8|9209.3|9207.8|9206.8|9205.3|497
1624366200000|2021-06-22 12:50:00|9207.4|9205.9|9206.9|9204.5|9207.9|9205.9|9204.8|9203|547
1624366500000|2021-06-22 12:55:00|9206.5|9205|9205.1|9203.6|9206.7|9205.2|9204.2|9202.5|539
1624366800000|2021-06-22 13:00:00|9205.2|9203.7|9202.9|9201.4|9208.9|9206.5|9201.7|9200|896
1624367100000|2021-06-22 13:05:00|9203.5|9201.1|9202.5|9201|9204.8|9202.9|9201.2|9199.2|679
1624367400000|2021-06-22 13:10:00|9202.6|9201.1|9198.2|9196.7|9202.9|9201.4|9197.1|9195.6|559
1624367700000|2021-06-22 13:15:00|9198.4|9196.9|9196.7|9195.2|9198.8|9197.1|9194.8|9193.2|595
1624368000000|2021-06-22 13:20:00|9196.8|9195.3|9195.3|9193.8|9198.5|9197|9193.8|9192.3|394
1624368300000|2021-06-22 13:25:00|9195.2|9193.7|9195|9193.5|9196.1|9194.6|9194.1|9192.6|378
1624368600000|2021-06-22 13:30:00|9195.1|9193.6|9197.7|9196.2|9200|9198.5|9194.7|9193.2|475
1624368900000|2021-06-22 13:35:00|9197.8|9196.3|9198.9|9197.4|9203.1|9200.9|9197.8|9196|551
1624369200000|2021-06-22 13:40:00|9199.1|9197.6|9200.2|9198.7|9200.3|9198.8|9196.7|9195.2|435
1624369500000|2021-06-22 13:45:00|9200.1|9198.6|9199.8|9198.3|9202.8|9201.3|9198.3|9196.8|409
1624369800000|2021-06-22 13:50:00|9199.5|9198|9199.9|9197.5|9204.4|9202.1|9196.1|9194.5|602
1624370100000|2021-06-22 13:55:00|9200|9198.4|9199.8|9197.4|9202|9200.5|9197.2|9195.2|531
1624370400000|2021-06-22 14:00:00|9200.4|9198|9197.2|9195.7|9202.9|9201.2|9197.2|9195.3|817
1624370700000|2021-06-22 14:05:00|9197.4|9195.9|9200|9197.6|9200.4|9198.9|9194.7|9192.9|720
1624371000000|2021-06-22 14:10:00|9200.1|9197.7|9197.8|9196.3|9200.1|9197.9|9196.3|9194.8|526
1624371300000|2021-06-22 14:15:00|9197.7|9196.2|9197.2|9195.7|9199.4|9197.8|9196.4|9194.8|601
1624371600000|2021-06-22 14:20:00|9197.1|9195.6|9195.3|9193.8|9197.2|9195.7|9194|9192.5|514
1624371900000|2021-06-22 14:25:00|9195.4|9193.9|9195.4|9193.9|9198.2|9196.7|9192.8|9191.3|581
1624372200000|2021-06-22 14:30:00|9195.5|9194|9195.3|9193.8|9196|9194.3|9191.1|9189.6|513
1624372500000|2021-06-22 14:35:00|9195.8|9194.3|9196.8|9195.3|9196.9|9195.3|9193.2|9191.7|530
1624372800000|2021-06-22 14:40:00|9196.6|9195.1|9195.8|9194.3|9198.8|9197.1|9195.7|9193.9|420
1624373100000|2021-06-22 14:45:00|9195.9|9194.4|9199.9|9198.4|9201.2|9199.7|9194.4|9192.9|980
1624373400000|2021-06-22 14:50:00|9200|9198.5|9204.2|9202.7|9205.4|9203.9|9199.9|9198.2|896
1624373700000|2021-06-22 14:55:00|9203.7|9202.2|9205.5|9204|9207.6|9206.1|9200.1|9198.5|590
1624374000000|2021-06-22 15:00:00|9205.6|9204.1|9203.3|9201.8|9207|9205.5|9201.8|9199.9|570
1624374300000|2021-06-22 15:05:00|9203.4|9201.9|9201|9199.5|9203.6|9202|9200.9|9199.4|465
1624374600000|2021-06-22 15:10:00|9200.8|9199.3|9199.2|9197.7|9201.1|9199.6|9198.3|9196.2|627
1624374900000|2021-06-22 15:15:00|9199.1|9197.6|9202.9|9201.4|9203.7|9202.2|9198.1|9196.6|587
1624375200000|2021-06-22 15:20:00|9202.7|9201.2|9201.6|9200.1|9203.3|9201.8|9200.3|9198.8|385
1624375500000|2021-06-22 15:25:00|9201.5|9200|9204.1|9202.6|9204.3|9202.8|9201.2|9199.7|341
1624375800000|2021-06-22 15:30:00|9204|9202.5|9205|9203.5|9205.3|9203.8|9203.9|9202.4|352
1624376100000|2021-06-22 15:35:00|9205.2|9203.7|9204.6|9203.1|9206.6|9204.8|9204.3|9202.5|374
1624376400000|2021-06-22 15:40:00|9204.5|9203|9203.4|9201.9|9205|9203.5|9202.9|9201.4|363
1624376700000|2021-06-22 15:45:00|9203.5|9202|9203.8|9202.3|9204.4|9202.6|9202.8|9201.3|304
1624377000000|2021-06-22 15:50:00|9203.9|9202.4|9202.4|9200.9|9204|9202.5|9201.8|9200.1|436
1624377300000|2021-06-22 15:55:00|9202.5|9201|9200.9|9199.4|9202.7|9201|9199.3|9197.5|327
1624377600000|2021-06-22 16:00:00|9200.8|9199.3|9201.9|9200.4|9202.3|9200.8|9200|9198.5|338
1624377900000|2021-06-22 16:05:00|9201.8|9200.3|9204.5|9203|9205.2|9203.2|9200.9|9199.4|356
1624378200000|2021-06-22 16:10:00|9204.6|9203.1|9205.3|9203.8|9206.3|9204.5|9203.5|9201.7|337
1624378500000|2021-06-22 16:15:00|9205.4|9203.9|9201.2|9199.7|9206.3|9204.7|9200.9|9199.4|326
1624378800000|2021-06-22 16:20:00|9201.3|9199.8|9196|9194.5|9201.6|9200.1|9195.1|9193|440
1624379100000|2021-06-22 16:25:00|9196.1|9194.6|9191.9|9190.4|9196.9|9195|9191.7|9190.2|441
1624379400000|2021-06-22 16:30:00|9192|9190.5|9191.4|9189.9|9195.2|9193.2|9191.4|9189.7|510
1624379700000|2021-06-22 16:35:00|9191.6|9190.1|9186.4|9184|9191.6|9190.1|9185.5|9183.4|536
1624380000000|2021-06-22 16:40:00|9186.5|9184.1|9188.1|9185.7|9189.6|9187.8|9185.7|9183.6|607
1624380300000|2021-06-22 16:45:00|9188|9185.6|9186.9|9184.5|9188.1|9186.4|9185.4|9183.1|467
1624380600000|2021-06-22 16:50:00|9187|9184.6|9186.9|9184.5|9188.6|9186.7|9186.5|9184.1|460
1624380900000|2021-06-22 16:55:00|9186.5|9185|9186.5|9185|9187.6|9185.9|9185.4|9183.8|372
1624381200000|2021-06-22 17:00:00|9186.6|9185.1|9187.2|9185.7|9187.7|9186|9185.6|9183.8|464
1624381500000|2021-06-22 17:05:00|9187.1|9185.6|9187.6|9186.1|9188.6|9187|9186.8|9185.3|330
1624381800000|2021-06-22 17:10:00|9187.4|9185.9|9188|9185.6|9189.1|9187.3|9187.1|9185.4|305
1624382100000|2021-06-22 17:15:00|9188.1|9185.7|9185.6|9184.1|9188.4|9186.5|9185.1|9183.2|329
1624382400000|2021-06-22 17:20:00|9185.7|9184.2|9184.9|9183.4|9187|9185.2|9184|9182.1|379
1624382700000|2021-06-22 17:25:00|9184.8|9183.3|9185|9183.5|9185.9|9184|9183.5|9181.7|306
1624383000000|2021-06-22 17:30:00|9184.9|9183.4|9185|9183.5|9186|9184.4|9184.2|9182.7|255
1624383300000|2021-06-22 17:35:00|9185.1|9183.6|9183.7|9182.2|9185.6|9184|9182.7|9181.1|276
1624383600000|2021-06-22 17:40:00|9183.9|9182.4|9185.2|9182.8|9185.2|9183.4|9183.2|9181.4|262
1624383900000|2021-06-22 17:45:00|9185.1|9182.7|9184.1|9182.6|9186|9184.5|9184|9182.4|306
1624384200000|2021-06-22 17:50:00|9184.2|9182.7|9186.5|9185|9186.5|9185|9183.9|9182.3|203
1624384500000|2021-06-22 17:55:00|9186.4|9184.9|9186.7|9185.2|9188.5|9186.7|9185.9|9184.3|220
1624384800000|2021-06-22 18:00:00|9186.6|9185.1|9183.6|9181.2|9187.3|9185.5|9183.1|9181|414
1624385100000|2021-06-22 18:05:00|9183.7|9181.3|9184|9182.5|9184.8|9183.1|9183.2|9181.3|240
1624385400000|2021-06-22 18:10:00|9184.1|9182.6|9184.3|9181.9|9185.8|9183.6|9183.4|9181.7|272
1624385700000|2021-06-22 18:15:00|9184.4|9182|9185.8|9184.3|9187.2|9185.3|9184|9182|334
1624386000000|2021-06-22 18:20:00|9185.9|9184.4|9182.7|9181.2|9186.1|9184.6|9182.6|9181.1|327
1624386300000|2021-06-22 18:25:00|9182.6|9181.1|9182.8|9181.3|9185.7|9184.2|9182.6|9180.6|357
1624386600000|2021-06-22 18:30:00|9183.1|9180.7|9178.5|9176.1|9184|9182.5|9178.1|9176.1|530
1624386900000|2021-06-22 18:35:00|9178.2|9176.7|9179.1|9177.6|9180.7|9178.4|9178.2|9176.2|496
1624387200000|2021-06-22 18:40:00|9178.9|9177.4|9180.2|9177.8|9181.4|9179.7|9178|9175.6|503
1624387500000|2021-06-22 18:45:00|9180.3|9177.9|9180.2|9178.7|9181.1|9178.9|9179.3|9177.2|346
1624387800000|2021-06-22 18:50:00|9180.3|9178.8|9181.9|9180.4|9182.3|9180.6|9179.8|9177.9|297
1624388100000|2021-06-22 18:55:00|9181.8|9180.3|9185.9|9183.5|9185.9|9183.5|9180.3|9178.3|407
1624388400000|2021-06-22 19:00:00|9185.7|9183.3|9178.7|9176.3|9185.7|9183.3|9178.4|9176.3|524
1624388700000|2021-06-22 19:05:00|9178.8|9176.4|9174.9|9172.5|9179.4|9177.4|9174.1|9172.1|490
1624389000000|2021-06-22 19:10:00|9174.8|9172.4|9176.7|9175.2|9177.1|9175.3|9174|9172|514
1624389300000|2021-06-22 19:15:00|9176.8|9175.3|9176.4|9174.9|9177.8|9175.8|9175.5|9173.5|347
1624389600000|2021-06-22 19:20:00|9176.5|9175|9177.7|9175.3|9178.8|9176.9|9176.3|9174.5|316
1624389900000|2021-06-22 19:25:00|9177.8|9175.4|9176.5|9175|9177.8|9175.8|9175.4|9173.4|377
1624390200000|2021-06-22 19:30:00|9176.9|9175.4|9178.2|9176.7|9178.6|9176.8|9176.3|9174.5|223
1624390500000|2021-06-22 19:35:00|9178.5|9176.1|9179.2|9177.7|9180.4|9178.4|9178|9176.1|230
1624390800000|2021-06-22 19:40:00|9179.1|9177.6|9178|9176.5|9179.7|9177.6|9177.4|9175.6|253
1624391100000|2021-06-22 19:45:00|9178.1|9176.6|9180.7|9179.2|9181.2|9179.4|9177.5|9175.6|246
1624391400000|2021-06-22 19:50:00|9180.8|9179.3|9181.3|9179.8|9181.8|9180.2|9180.5|9178.5|205
1624391700000|2021-06-22 19:55:00|9181.4|9179.9|9182.4|9180.9|9182.9|9181.4|9180.7|9179.2|335
1624392000000|2021-06-22 20:00:00|9182.3|9180.8|9181.9|9180.4|9185.1|9183.2|9181.9|9180|239
1624392300000|2021-06-22 20:05:00|9182.2|9179.8|9182.2|9180.7|9182.8|9180.8|9181.1|9179.2|135
1624392600000|2021-06-22 20:10:00|9182.1|9180.6|9182.9|9180.5|9183.3|9181.4|9182.1|9180|136
1624392900000|2021-06-22 20:15:00|9183|9180.6|9182.4|9180.9|9183|9181|9182.1|9180.2|85
1624393200000|2021-06-22 20:20:00|9182.3|9180.8|9183.2|9181.7|9183.7|9181.9|9182.3|9180.4|73
1624393500000|2021-06-22 20:25:00|9183.1|9181.6|9186.7|9185.2|9187.4|9185.4|9182.5|9181|245
1624393800000|2021-06-22 20:30:00|9186.8|9185.3|9186.4|9184.9|9187.1|9185.3|9185.3|9183.7|131
1624394100000|2021-06-22 20:35:00|9187.2|9184.8|9187.1|9184.7|9187.3|9185.3|9185.4|9183.5|133
1624394400000|2021-06-22 20:40:00|9186.7|9185.2|9186|9183.6|9188.2|9186|9185.7|9183.5|125
1624394700000|2021-06-22 20:45:00|9185.8|9183.4|9186.2|9183.8|9186.5|9184.1|9184.4|9182|197
1624395000000|2021-06-22 20:50:00|9186.3|9183.9|9185.9|9183.5|9186.7|9184.3|9185.6|9183.2|99
1624395300000|2021-06-22 20:55:00|9185.4|9183|9184.8|9179.8|9186.7|9183.8|9183.3|9179.6|332
1624395600000|2021-06-22 21:00:00|9184.3|9179.3|9181.7|9176.7|9184.3|9179.3|9181.7|9176.7|26
1624395900000|2021-06-22 21:05:00|9182.6|9177.6|9183.1|9178.1|9183.7|9180.1|9181.5|9176.5|93
1624396200000|2021-06-22 21:10:00|9182.9|9177.9|9183.4|9178.4|9184.2|9179.2|9181.7|9176.7|118
1624396500000|2021-06-22 21:15:00|9183.5|9178.5|9183.2|9178.2|9183.9|9178.9|9182.4|9177.4|76
1624396800000|2021-06-22 21:20:00|9183.5|9178.5|9182.9|9177.9|9183.6|9178.6|9182.9|9177.9|63
1624397100000|2021-06-22 21:25:00|9183.5|9178.5|9182.8|9177.8|9183.6|9178.6|9182.8|9177.8|58
1624397400000|2021-06-22 21:30:00|9183.1|9178.1|9183|9178|9184|9179|9182|9177|268
1624397700000|2021-06-22 21:35:00|9182.8|9177.8|9184.9|9179.9|9185|9180|9182.7|9177.7|110
1624398000000|2021-06-22 21:40:00|9184.8|9179.8|9183.6|9178.6|9185.8|9180.8|9183.5|9178.5|257
1624398300000|2021-06-22 21:45:00|9184.2|9179.2|9184.4|9179.4|9186|9181|9183|9178|372
1624398600000|2021-06-22 21:50:00|9185.3|9180.3|9184.6|9179.6|9186|9181|9182.4|9177.4|202
1624398900000|2021-06-22 21:55:00|9184.5|9179.5|9184.7|9179.7|9186.5|9181.5|9183.1|9178.1|184
1624399200000|2021-06-22 22:00:00|9185.1|9180.1|9184.2|9181.6|9187.3|9182.3|9183.2|9179.4|422
1624399500000|2021-06-22 22:05:00|9183.9|9181.5|9184.2|9181.8|9184.7|9182.3|9183.2|9180.1|199
1624399800000|2021-06-22 22:10:00|9184.1|9181.7|9183.5|9181.1|9184.2|9181.8|9182.8|9179.7|163
1624400100000|2021-06-22 22:15:00|9183.4|9181|9183.3|9180.9|9184.2|9181.8|9182.7|9180|241
1624400400000|2021-06-22 22:20:00|9183.6|9181.2|9182.7|9180.3|9183.6|9181.2|9182.4|9180|182
1624400700000|2021-06-22 22:25:00|9182.8|9180.4|9183.5|9181.1|9184.1|9181.3|9182.3|9179.9|127
1624401000000|2021-06-22 22:30:00|9183.4|9181|9183.7|9181.3|9184.3|9181.4|9183|9180.6|113
1624401300000|2021-06-22 22:35:00|9183.6|9181.2|9185.1|9182.7|9185.5|9183|9183.1|9180.7|152
1624401600000|2021-06-22 22:40:00|9185|9182.6|9185.3|9182.9|9185.7|9183.1|9184.5|9182.1|125
1624401900000|2021-06-22 22:45:00|9185.4|9183|9185.2|9182.8|9186.2|9183.8|9184.5|9182.1|135
1624402200000|2021-06-22 22:50:00|9185.4|9183|9185.3|9182.9|9185.8|9183.5|9184.5|9182.1|142
1624402500000|2021-06-22 22:55:00|9185.4|9183|9185|9182.6|9185.7|9183.4|9184.6|9182.4|127
1624402800000|2021-06-22 23:00:00|9185.1|9182.7|9184.8|9182.4|9186.4|9184.1|9184.1|9182.1|290
1624403100000|2021-06-22 23:05:00|9184.7|9182.3|9185.1|9182.7|9185.3|9183.1|9184.4|9182.3|233
1624403400000|2021-06-22 23:10:00|9185.2|9182.8|9184.1|9182.6|9185.2|9183.1|9183.9|9182|295
1624403700000|2021-06-22 23:15:00|9184.2|9182.7|9185.6|9184.1|9186.4|9184.3|9183.7|9181.7|181
1624404000000|2021-06-22 23:20:00|9185.7|9184.2|9185.6|9183.2|9186.2|9184.3|9184.6|9182.5|210
1624404300000|2021-06-22 23:25:00|9185.7|9183.3|9185|9183.5|9186.2|9184.2|9184.8|9182.9|334
1624404600000|2021-06-22 23:30:00|9184.9|9183.4|9185.8|9183.4|9186.2|9184.3|9184.9|9183.1|189
1624404900000|2021-06-22 23:35:00|9185.7|9183.3|9184.8|9183.3|9186.1|9184.1|9184.8|9182.9|165
1624405200000|2021-06-22 23:40:00|9184.9|9183.4|9185.5|9184|9186.9|9184.8|9183.9|9181.9|269
1624405500000|2021-06-22 23:45:00|9185.7|9184.2|9185.7|9183.3|9185.7|9184.2|9184.5|9182.6|210
1624405800000|2021-06-22 23:50:00|9185.8|9183.4|9187|9184.6|9187.2|9185.1|9185.2|9183.1|168
1624406100000|2021-06-22 23:55:00|9187.1|9184.7|9187.5|9186|9188.1|9186.1|9186.2|9184.2|239
1624406400000|2021-06-23 00:00:00|9187.4|9185.9|9188.6|9186.2|9189.7|9187.5|9186.6|9184.4|348
1624406700000|2021-06-23 00:05:00|9188.7|9186.3|9187.5|9186|9188.8|9186.7|9187.1|9185.1|218
1624407000000|2021-06-23 00:10:00|9187.4|9185.9|9187.2|9185.7|9188|9186.3|9186|9184.2|205
1624407300000|2021-06-23 00:15:00|9187.1|9185.6|9188.2|9185.8|9189.3|9187.4|9186.7|9184.8|196
1624407600000|2021-06-23 00:20:00|9188.3|9185.9|9189.1|9187.6|9189.8|9187.9|9188|9185.9|239
1624407900000|2021-06-23 00:25:00|9189|9187.5|9189|9187.5|9189.5|9187.8|9188.3|9186.4|214
1624408200000|2021-06-23 00:30:00|9188.7|9187.2|9190.3|9187.9|9191.1|9189.2|9188.3|9186.1|260
1624408500000|2021-06-23 00:35:00|9190.4|9188|9190.9|9188.5|9191.1|9189.5|9189.6|9187.7|279
1624408800000|2021-06-23 00:40:00|9191|9188.6|9191.7|9190.2|9192.7|9190.4|9190.2|9188.3|298
1624409100000|2021-06-23 00:45:00|9191.6|9190.1|9190.3|9188.8|9193.1|9191.2|9189.7|9188.2|298
1624409400000|2021-06-23 00:50:00|9190.2|9188.7|9191|9188.6|9192|9190.1|9189.4|9187.6|315
1624409700000|2021-06-23 00:55:00|9190.9|9188.5|9190.4|9188.9|9191.7|9189.9|9189.9|9188.3|250
1624410000000|2021-06-23 01:00:00|9190.3|9188.8|9191.4|9189.9|9192|9190|9189.5|9187.7|227
1624410300000|2021-06-23 01:05:00|9191.5|9190|9191.4|9189.9|9192.7|9190.8|9190.3|9188.5|360
1624410600000|2021-06-23 01:10:00|9191.5|9190|9191.4|9189.9|9192.8|9190.8|9190.2|9188.4|234
1624410900000|2021-06-23 01:15:00|9191.5|9190|9191.6|9190.1|9192.4|9190.9|9190.5|9188.6|250
1624411200000|2021-06-23 01:20:00|9191.7|9190.2|9192.3|9190.8|9192.8|9190.9|9191.1|9189.3|196
1624411500000|2021-06-23 01:25:00|9192.4|9190.9|9193.1|9190.7|9194|9192.2|9192.1|9190.3|260
1624411800000|2021-06-23 01:30:00|9193.2|9190.8|9193.2|9191.7|9193.7|9191.7|9191.3|9189.4|270
1624412100000|2021-06-23 01:35:00|9193.3|9191.8|9195.2|9192.8|9195.3|9193.7|9192.8|9191.3|314
1624412400000|2021-06-23 01:40:00|9194.7|9193.2|9195.2|9193.7|9195.8|9194.1|9194.2|9192.4|286
1624412700000|2021-06-23 01:45:00|9194.9|9193.4|9195.6|9194.1|9196.1|9194.3|9194.9|9193.2|146
1624413000000|2021-06-23 01:50:00|9195.7|9194.2|9197.6|9196.1|9197.9|9196.3|9195.5|9194|283
1624413300000|2021-06-23 01:55:00|9197.4|9195.9|9198.2|9196.7|9199.7|9197.6|9196.3|9194.5|255
1624413600000|2021-06-23 02:00:00|9198.3|9196.8|9197.4|9195.9|9199.8|9198.1|9197.4|9195.6|282
1624413900000|2021-06-23 02:05:00|9197.5|9196|9198.2|9196.7|9198.9|9197.4|9197.4|9195.9|175
1624414200000|2021-06-23 02:10:00|9198.3|9196.8|9199.1|9197.6|9199.8|9197.8|9198|9196.2|110
1624414500000|2021-06-23 02:15:00|9199|9197.5|9198.4|9196.9|9199.7|9197.9|9198.1|9196.4|285
1624414800000|2021-06-23 02:20:00|9198.5|9197|9200.6|9199.1|9201|9199.3|9198.3|9196.4|217
1624415100000|2021-06-23 02:25:00|9200.7|9199.2|9199.9|9198.4|9200.8|9199.3|9198.8|9197|278
1624415400000|2021-06-23 02:30:00|9199.8|9198.3|9199|9197.5|9200.5|9198.5|9198.9|9197|257
1624415700000|2021-06-23 02:35:00|9198.9|9197.4|9197.5|9196|9199|9197.5|9197|9195.3|210
1624416000000|2021-06-23 02:40:00|9197.4|9195.9|9198.1|9196.6|9198.7|9196.9|9196.6|9195.1|244
1624416300000|2021-06-23 02:45:00|9198|9196.5|9197.3|9195.8|9198.7|9196.7|9197.2|9195.3|268
1624416600000|2021-06-23 02:50:00|9197.4|9195.9|9198.2|9196.7|9198.5|9196.8|9197.3|9195.5|288
1624416900000|2021-06-23 02:55:00|9198.1|9196.6|9196.6|9195.1|9198.3|9196.7|9196.3|9194.5|208
1624417200000|2021-06-23 03:00:00|9196.5|9195|9194.7|9193.2|9197.7|9195.9|9194.7|9192.9|222
1624417500000|2021-06-23 03:05:00|9195|9193.5|9195.5|9194|9196|9194.2|9194.1|9192.2|190
1624417800000|2021-06-23 03:10:00|9195.4|9193.9|9195.7|9194.2|9196.2|9194.3|9194.7|9192.9|164
1624418100000|2021-06-23 03:15:00|9195.6|9194.1|9195.8|9194.3|9196.3|9194.4|9195.5|9193.6|116
1624418400000|2021-06-23 03:20:00|9195.7|9194.2|9195.1|9193.6|9196.3|9194.4|9195|9193.3|144
1624418700000|2021-06-23 03:25:00|9195|9193.5|9195.2|9192.8|9195.3|9193.6|9194.2|9192.7|187
1624419000000|2021-06-23 03:30:00|9195.3|9192.9|9195.5|9194|9196.4|9194.4|9194.8|9192.8|143
1624419300000|2021-06-23 03:35:00|9195.4|9193.9|9196.5|9195|9196.6|9195.1|9195.4|9193.8|148
1624419600000|2021-06-23 03:40:00|9196.4|9194.9|9195.6|9194.1|9196.8|9195.1|9195.5|9193.6|160
1624419900000|2021-06-23 03:45:00|9195.4|9193.9|9195.5|9194|9196.5|9195|9195.4|9193.5|133
1624420200000|2021-06-23 03:50:00|9195.4|9193.9|9195|9193.5|9196.2|9194.1|9194.7|9192.8|149
1624420500000|2021-06-23 03:55:00|9194.9|9193.4|9195.4|9193.9|9196.4|9194.5|9194.7|9192.9|185
1624420800000|2021-06-23 04:00:00|9195.5|9194|9196.3|9193.9|9196.4|9194.9|9194.9|9193|185
1624421100000|2021-06-23 04:05:00|9196.4|9194|9196.3|9194.8|9196.5|9195|9195.8|9193.9|125
1624421400000|2021-06-23 04:10:00|9196.2|9194.7|9197.3|9195.8|9197.7|9195.8|9196.2|9194.3|169
1624421700000|2021-06-23 04:15:00|9197.2|9195.7|9196.8|9195.3|9197.5|9195.9|9196.3|9194.6|160
1624422000000|2021-06-23 04:20:00|9196.9|9195.4|9196.5|9195|9197.8|9195.8|9195.8|9193.9|186
1624422300000|2021-06-23 04:25:00|9196.4|9194.9|9197.2|9195.7|9197.8|9196|9196.4|9194.8|134
1624422600000|2021-06-23 04:30:00|9197.1|9195.6|9196.2|9194.7|9197.8|9196|9195.9|9194.4|163
1624422900000|2021-06-23 04:35:00|9196.1|9194.6|9195.8|9194.3|9196.7|9194.9|9195.6|9194|112
1624423200000|2021-06-23 04:40:00|9196|9194.5|9195.7|9194.2|9197.1|9195.1|9195.6|9193.6|115
1624423500000|2021-06-23 04:45:00|9195.8|9194.3|9195.7|9194.2|9196.8|9194.6|9195.3|9193.5|166
1624423800000|2021-06-23 04:50:00|9196.2|9193.8|9195.7|9194.2|9196.4|9194.5|9195.1|9193.4|138
1624424100000|2021-06-23 04:55:00|9195.8|9194.3|9198.7|9196.3|9198.7|9196.7|9195.7|9194.2|250
1624424400000|2021-06-23 05:00:00|9198.6|9196.2|9197.2|9195.7|9198.6|9196.7|9197.1|9195.2|205
1624424700000|2021-06-23 05:05:00|9197.3|9195.8|9198.3|9196.8|9199.3|9197.1|9197|9195.2|184
1624425000000|2021-06-23 05:10:00|9198.1|9196.6|9198.3|9196.8|9199.2|9197.2|9197.4|9195.6|196
1624425300000|2021-06-23 05:15:00|9198.4|9196.9|9198|9196.5|9199.1|9196.9|9197.5|9195.7|154
1624425600000|2021-06-23 05:20:00|9197.9|9196.4|9197.4|9195.9|9198.5|9196.7|9197.3|9195.5|173
1624425900000|2021-06-23 05:25:00|9197.5|9196|9199.8|9198.3|9200.1|9198.4|9197.4|9195.9|210
1624426200000|2021-06-23 05:30:00|9200.1|9197.7|9200.1|9197.7|9200.9|9199.1|9199.3|9196.9|232
1624426500000|2021-06-23 05:35:00|9200.2|9197.8|9198.4|9196.9|9200.2|9198|9197.9|9196|225
1624426800000|2021-06-23 05:40:00|9198.5|9197|9198|9196.5|9198.7|9197|9197.8|9195.6|153
1624427100000|2021-06-23 05:45:00|9198.1|9196.6|9196.4|9194.9|9198.3|9196.6|9196.4|9194.8|146
1624427400000|2021-06-23 05:50:00|9196.5|9195|9192.3|9190.8|9196.5|9195|9192.3|9190.7|263
1624427700000|2021-06-23 05:55:00|9192.2|9190.7|9192.6|9190.2|9193|9191.1|9190.7|9188.9|255
1624428000000|2021-06-23 06:00:00|9192.5|9190.1|9193.1|9190.7|9194|9192.1|9189.6|9187.4|428
1624428300000|2021-06-23 06:05:00|9193.2|9190.8|9195.5|9193.1|9195.6|9193.6|9191.6|9189.6|377
1624428600000|2021-06-23 06:10:00|9195.6|9193.2|9194.9|9193.4|9196.4|9194.3|9192.2|9190.6|471
1624428900000|2021-06-23 06:15:00|9195.4|9193|9195.7|9194.2|9196.7|9195.1|9193|9191.1|473
1624429200000|2021-06-23 06:20:00|9195.6|9194.1|9195.4|9193|9197.2|9195.3|9193.8|9192|398
1624429500000|2021-06-23 06:25:00|9195.3|9192.9|9192.8|9191.3|9195.3|9192.9|9192.7|9190.8|351
1624429800000|2021-06-23 06:30:00|9192.7|9191.2|9193.2|9190.8|9194|9192.1|9191.7|9189.8|390
1624430100000|2021-06-23 06:35:00|9192.7|9191.2|9189.7|9188.2|9193.4|9191.8|9189.7|9187.9|348
1624430400000|2021-06-23 06:40:00|9190|9187.6|9184.4|9182.9|9190|9188|9184.3|9182|425
1624430700000|2021-06-23 06:45:00|9184.5|9183|9183.6|9182.1|9186.5|9184.3|9183.5|9181.6|495
1624431000000|2021-06-23 06:50:00|9183.1|9181.6|9182.5|9181|9184.1|9182.6|9181.3|9179.5|544
1624431300000|2021-06-23 06:55:00|9182.6|9181.1|9184.4|9182.9|9187.6|9185.7|9181.9|9179.9|712
1624431600000|2021-06-23 07:00:00|9184.5|9183|9184.1|9182.6|9185|9183.5|9180.6|9178.5|799
1624431900000|2021-06-23 07:05:00|9184.5|9183|9186.3|9183.9|9187.3|9184.9|9181.8|9179.8|646
1624432200000|2021-06-23 07:10:00|9186.2|9183.8|9189.4|9187|9189.9|9187.9|9185.4|9183.5|631
1624432500000|2021-06-23 07:15:00|9189|9186.6|9186.4|9184.9|9193.7|9191.3|9186.3|9184.8|1015
1624432800000|2021-06-23 07:20:00|9186.5|9185|9188.6|9186.2|9189.7|9187.7|9186.4|9184.3|728
1624433100000|2021-06-23 07:25:00|9188.7|9186.3|9187.5|9185.1|9191.8|9189.9|9186.4|9184|642
1624433400000|2021-06-23 07:30:00|9187.3|9184.9|9181.3|9179.8|9187.3|9184.9|9180.7|9179.2|767
1624433700000|2021-06-23 07:35:00|9181.5|9180|9182.7|9180.3|9184.2|9182.5|9180.6|9179.1|571
1624434000000|2021-06-23 07:40:00|9182.6|9180.2|9182.9|9180.5|9182.9|9181|9180.3|9178.8|537
1624434300000|2021-06-23 07:45:00|9182.7|9180.3|9181.8|9180.3|9183.4|9181.5|9181.1|9179.1|492
1624434600000|2021-06-23 07:50:00|9181.9|9180.4|9185.1|9182.7|9185.4|9183.3|9181.9|9180.1|418
1624434900000|2021-06-23 07:55:00|9185.2|9182.8|9181.5|9179.1|9185.2|9182.9|9180.4|9178.9|414
1624435200000|2021-06-23 08:00:00|9180.7|9179.2|9180.4|9178.9|9181.6|9179.6|9175.6|9173.6|578
1624435500000|2021-06-23 08:05:00|9180.3|9178.8|9181.1|9179.6|9181.8|9179.7|9176.9|9175.1|545
1624435800000|2021-06-23 08:10:00|9181.2|9179.7|9179.8|9178.3|9182.1|9180|9178.3|9175.9|437
1624436100000|2021-06-23 08:15:00|9179.7|9178.2|9175.9|9174.4|9181.7|9180.2|9175.5|9173.4|550
1624436400000|2021-06-23 08:20:00|9176|9174.5|9177.5|9175.1|9178.2|9176.5|9175.5|9173.6|468
1624436700000|2021-06-23 08:25:00|9177.6|9175.2|9178.7|9176.3|9179.6|9177.7|9176.3|9174.3|510
1624437000000|2021-06-23 08:30:00|9178.6|9176.2|9180.3|9178.8|9180.4|9178.9|9175.8|9174.2|504
1624437300000|2021-06-23 08:35:00|9180.2|9178.7|9181.3|9178.9|9182|9180.2|9177.8|9176.2|536
1624437600000|2021-06-23 08:40:00|9180.8|9179.3|9184|9182.5|9185.3|9183.2|9179.8|9178|504
1624437900000|2021-06-23 08:45:00|9184.1|9182.6|9183.7|9182.2|9186.4|9184.8|9181.8|9179.8|520
1624438200000|2021-06-23 08:50:00|9183.8|9182.3|9185.3|9183.8|9187.3|9185.6|9183.4|9181.6|366
1624438500000|2021-06-23 08:55:00|9185.2|9183.7|9187.4|9185.9|9187.9|9186.3|9183.8|9182|479
1624438800000|2021-06-23 09:00:00|9187.3|9185.8|9187.6|9186.1|9188.8|9187.3|9185.9|9184.2|425
1624439100000|2021-06-23 09:05:00|9188.1|9185.7|9188.2|9186.7|9189.8|9187.9|9187.7|9185.5|346
1624439400000|2021-06-23 09:10:00|9188.1|9186.6|9185.4|9183.9|9189.3|9187.8|9184.9|9182.9|427
1624439700000|2021-06-23 09:15:00|9185.3|9183.8|9185|9183.5|9186|9184.4|9183.6|9181.6|430
1624440000000|2021-06-23 09:20:00|9185.1|9183.6|9182.7|9181.2|9185.9|9183.9|9182.7|9180.7|339
1624440300000|2021-06-23 09:25:00|9183.4|9181|9184.2|9181.8|9185.1|9183.4|9181.6|9179.7|380
1624440600000|2021-06-23 09:30:00|9184.3|9181.9|9184.6|9183.1|9185|9183.4|9182.8|9181.1|301
1624440900000|2021-06-23 09:35:00|9184.5|9183|9186.6|9185.1|9187.2|9185.4|9183.6|9181.7|286
1624441200000|2021-06-23 09:40:00|9186.5|9185|9183.6|9182.1|9186.7|9185.2|9183.5|9181.7|292
1624441500000|2021-06-23 09:45:00|9183.4|9181.9|9184|9182.5|9184.3|9182.8|9181.1|9179.4|284
1624441800000|2021-06-23 09:50:00|9183.9|9182.4|9183.4|9181.9|9184.5|9182.8|9182.2|9180.3|375
1624442100000|2021-06-23 09:55:00|9183.5|9182|9183.4|9181.9|9185|9183.3|9182.9|9181|320
1624442400000|2021-06-23 10:00:00|9183.8|9181.4|9185.1|9182.7|9185.5|9183.7|9182.3|9180.3|437
1624442700000|2021-06-23 10:05:00|9185.2|9182.8|9184.8|9183.3|9186.2|9184.4|9183.5|9181.5|370
1624443000000|2021-06-23 10:10:00|9184.7|9183.2|9186.8|9184.4|9189.6|9187.9|9184.7|9183.1|443
1624443300000|2021-06-23 10:15:00|9186.7|9184.3|9183.2|9180.8|9186.8|9184.6|9182.3|9180.4|453
1624443600000|2021-06-23 10:20:00|9183.3|9180.9|9180.3|9177.9|9183.4|9181.6|9179.1|9177.2|403
1624443900000|2021-06-23 10:25:00|9179.8|9178.3|9179.8|9178.3|9180.8|9178.8|9177.5|9175.8|365
1624444200000|2021-06-23 10:30:00|9180.1|9178.6|9179.2|9177.7|9181.3|9179.6|9178.6|9176.7|286
1624444500000|2021-06-23 10:35:00|9179.3|9177.8|9179.4|9177.9|9180.1|9178.6|9178.5|9176.7|252
1624444800000|2021-06-23 10:40:00|9179.6|9178.1|9178.4|9176.9|9179.9|9178.2|9176.8|9174.9|373
1624445100000|2021-06-23 10:45:00|9178.3|9176.8|9179.6|9178.1|9180.3|9178.3|9178|9176|358
1624445400000|2021-06-23 10:50:00|9179.8|9178.3|9180.4|9178.9|9182|9180|9179.4|9177.7|363
1624445700000|2021-06-23 10:55:00|9180.3|9178.8|9184.2|9181.8|9184.4|9182.4|9179.6|9177.6|356
1624446000000|2021-06-23 11:00:00|9184.3|9181.9|9182|9180.5|9185.7|9183.6|9181.8|9180.3|392
1624446300000|2021-06-23 11:05:00|9181.9|9180.4|9183.6|9182.1|9185.9|9184.4|9181.3|9179.8|428
1624446600000|2021-06-23 11:10:00|9183.5|9182|9183.5|9182|9184.2|9182.5|9182.1|9180.5|423
1624446900000|2021-06-23 11:15:00|9183.7|9182.2|9182.7|9181.2|9183.7|9182.2|9181.5|9180|431
1624447200000|2021-06-23 11:20:00|9182.8|9181.3|9183.6|9182.1|9184.7|9183.2|9182.8|9181.3|378
1624447500000|2021-06-23 11:25:00|9183.5|9182|9180.9|9179.4|9184.4|9182.6|9180.8|9178.9|468
1624447800000|2021-06-23 11:30:00|9181|9179.5|9176.4|9174|9182.1|9180.6|9175.9|9173.8|423
1624448100000|2021-06-23 11:35:00|9176.3|9173.9|9176.7|9174.3|9177.6|9176.1|9173|9170.6|691
1624448400000|2021-06-23 11:40:00|9176.4|9174.9|9173.5|9172|9176.5|9175|9172.7|9170.8|555
1624448700000|2021-06-23 11:45:00|9173.6|9172.1|9179.1|9177.6|9179.1|9177.6|9173.3|9171.4|474
1624449000000|2021-06-23 11:50:00|9179|9177.5|9178.7|9177.2|9180.6|9179|9177.6|9175.7|562
1624449300000|2021-06-23 11:55:00|9178.8|9177.3|9180.6|9179.1|9181.2|9179.3|9176.2|9174.6|482
1624449600000|2021-06-23 12:00:00|9180.4|9178.9|9181.3|9179.8|9182.7|9180.7|9179.8|9177.8|429
1624449900000|2021-06-23 12:05:00|9181.2|9179.7|9179.3|9176.9|9182.1|9180.2|9179.2|9176.9|444
1624450200000|2021-06-23 12:10:00|9178.6|9177.1|9174.3|9171.9|9180|9178|9172.4|9170|545
1624450500000|2021-06-23 12:15:00|9174.4|9172|9172.9|9171.4|9175.4|9173.6|9171.8|9169.9|426
1624450800000|2021-06-23 12:20:00|9173|9171.5|9171.2|9169.7|9173.7|9172.2|9168.2|9166|524
1624451100000|2021-06-23 12:25:00|9171.1|9169.6|9169.2|9166.8|9171.3|9169.8|9167.4|9165.6|330
1624451400000|2021-06-23 12:30:00|9169.1|9166.7|9174.3|9171.9|9174.5|9172.1|9167.8|9165.6|501
1624451700000|2021-06-23 12:35:00|9174.4|9172|9175.1|9172.7|9177|9174.7|9173.3|9170.9|545
1624452000000|2021-06-23 12:40:00|9174.6|9173.1|9172.6|9171.1|9174.7|9173.1|9171.1|9169|554
1624452300000|2021-06-23 12:45:00|9173.1|9170.7|9172.5|9171|9174.6|9172.4|9171.9|9169.9|382
1624452600000|2021-06-23 12:50:00|9172.6|9171.1|9169|9166.6|9174.2|9172.3|9168.5|9166.2|458
1624452900000|2021-06-23 12:55:00|9169.1|9166.7|9169.8|9168.3|9171.2|9169.3|9167.5|9165.5|576
1624453200000|2021-06-23 13:00:00|9170|9168.5|9173.1|9171.6|9173.3|9171.8|9166.1|9164.6|672
1624453500000|2021-06-23 13:05:00|9173.2|9171.7|9173|9171.5|9173.6|9172.1|9168.7|9166.9|580
1624453800000|2021-06-23 13:10:00|9172.9|9171.4|9170.7|9169.2|9173.1|9171.6|9170.6|9169.1|535
1624454100000|2021-06-23 13:15:00|9170.8|9169.3|9170|9168.5|9170.8|9169.3|9168.2|9166.7|497
1624454400000|2021-06-23 13:20:00|9170.2|9168.7|9171.1|9169.6|9171.9|9170.4|9167.8|9166|500
1624454700000|2021-06-23 13:25:00|9171.4|9169.9|9166.9|9165.4|9171.8|9170|9166.4|9164.9|414
1624455000000|2021-06-23 13:30:00|9166.7|9165.2|9166.2|9164.7|9170|9168.5|9165.6|9163.6|454
1624455300000|2021-06-23 13:35:00|9166.4|9164.9|9163.8|9162.3|9168.7|9167.1|9162.4|9160.9|426
1624455600000|2021-06-23 13:40:00|9163.7|9162.2|9165.4|9163|9167.6|9165.6|9162.3|9160.6|516
1624455900000|2021-06-23 13:45:00|9164.2|9162.7|9161.5|9160|9164.9|9162.9|9156.2|9154.2|566
1624456200000|2021-06-23 13:50:00|9161.6|9160.1|9158|9156.5|9162.2|9160.7|9156.5|9155|474
1624456500000|2021-06-23 13:55:00|9158.1|9156.6|9156.7|9154.3|9158.1|9156.6|9154.9|9153.4|483
1624456800000|2021-06-23 14:00:00|9156.9|9154.5|9161.9|9160.4|9161.9|9160.4|9156.2|9154.2|453
1624457100000|2021-06-23 14:05:00|9162.3|9160.8|9160|9158.5|9162.5|9161|9155.2|9153.7|394
1624457400000|2021-06-23 14:10:00|9159.9|9158.4|9163.3|9161.8|9165.1|9163.6|9158.4|9156.9|383
1624457700000|2021-06-23 14:15:00|9163.2|9161.7|9158.5|9156.1|9163.3|9161.8|9156.6|9154.6|395
1624458000000|2021-06-23 14:20:00|9158.6|9156.2|9163.1|9161.6|9163.2|9161.7|9157.2|9155.7|390
1624458300000|2021-06-23 14:25:00|9163|9161.5|9167.2|9165.7|9169|9167.4|9161.2|9159.7|447
1624458600000|2021-06-23 14:30:00|9167.5|9166|9165.4|9163.9|9168.4|9166.5|9163.8|9162.3|432
1624458900000|2021-06-23 14:35:00|9165.3|9163.8|9166.3|9164.8|9167.1|9165.6|9163.9|9162.4|329
1624459200000|2021-06-23 14:40:00|9166.2|9164.7|9167.6|9166.1|9168.5|9167|9164.5|9163|275
1624459500000|2021-06-23 14:45:00|9167.5|9166|9167.1|9165.6|9168.7|9167.2|9165|9163.5|378
1624459800000|2021-06-23 14:50:00|9167.5|9166|9167.3|9165.8|9168.9|9167.4|9164.1|9162.6|372
1624460100000|2021-06-23 14:55:00|9167.2|9165.7|9168.9|9167.4|9170.4|9168.9|9166.4|9164.9|456
1624460400000|2021-06-23 15:00:00|9168.8|9167.3|9172.9|9171.4|9173.1|9171.6|9167.7|9166.2|530
1624460700000|2021-06-23 15:05:00|9172.8|9171.3|9173.9|9172.4|9174.8|9172.9|9170.8|9168.7|427
1624461000000|2021-06-23 15:10:00|9174|9172.5|9171.1|9169.6|9174|9172.5|9171|9169.3|360
1624461300000|2021-06-23 15:15:00|9170.8|9169.3|9171.7|9170.2|9172.3|9170.8|9169.4|9167.9|258
1624461600000|2021-06-23 15:20:00|9171.8|9170.3|9173.5|9172|9174|9172.5|9171.1|9169.4|283
1624461900000|2021-06-23 15:25:00|9173.4|9171.9|9173.1|9171.6|9174.5|9173|9172.4|9170.9|303
1624462200000|2021-06-23 15:30:00|9172.9|9171.4|9173.1|9171.6|9173.9|9172.4|9172|9170.3|305
1624462500000|2021-06-23 15:35:00|9173.2|9171.7|9173.4|9171.9|9174|9172.5|9172.3|9170.8|280
1624462800000|2021-06-23 15:40:00|9173.3|9171.8|9171.4|9169.9|9173.4|9171.9|9170.4|9168.9|283
1624463100000|2021-06-23 15:45:00|9171.5|9170|9168.8|9167.3|9171.6|9170.1|9168|9166.1|340
1624463400000|2021-06-23 15:50:00|9168.7|9167.2|9171.2|9169.7|9171.4|9169.8|9168.7|9166.9|283
1624463700000|2021-06-23 15:55:00|9171.1|9169.6|9170.6|9169.1|9171.6|9169.8|9169.6|9168.1|292
1624464000000|2021-06-23 16:00:00|9170.5|9169|9172.8|9171.3|9173.4|9171.6|9170.4|9168.8|315
1624464300000|2021-06-23 16:05:00|9173|9171.5|9174.2|9172.7|9174.9|9173.1|9172.7|9171.2|196
1624464600000|2021-06-23 16:10:00|9174.1|9172.6|9174.5|9172.1|9174.5|9173|9173.4|9171.9|251
1624464900000|2021-06-23 16:15:00|9174.6|9172.2|9177.3|9175.8|9177.4|9175.9|9173.5|9172|270
1624465200000|2021-06-23 16:20:00|9177.2|9175.7|9177.5|9176|9178.1|9176.6|9176.5|9175|207
1624465500000|2021-06-23 16:25:00|9177.7|9176.2|9178.7|9177.2|9179|9177.5|9176.5|9175|245
1624465800000|2021-06-23 16:30:00|9178.4|9176.9|9178.9|9177.4|9179.8|9178.3|9178.4|9176.9|206
1624466100000|2021-06-23 16:35:00|9178.8|9177.3|9182.4|9180.9|9183.2|9181.4|9178.8|9177.3|317
1624466400000|2021-06-23 16:40:00|9182.5|9181|9181.7|9180.2|9185.7|9183.8|9181.5|9179.2|467
1624466700000|2021-06-23 16:45:00|9181.5|9180|9182.5|9181|9183.1|9181.6|9181.1|9179.1|322
1624467000000|2021-06-23 16:50:00|9182.4|9180.9|9183.5|9182|9184.1|9182.6|9182.1|9180.3|279
1624467300000|2021-06-23 16:55:00|9183.7|9182.2|9185|9183.5|9185.6|9184.1|9183.3|9181.5|353
1624467600000|2021-06-23 17:00:00|9185.5|9183.1|9185.2|9183.7|9186|9184.5|9184.6|9183.1|360
1624467900000|2021-06-23 17:05:00|9185.1|9183.6|9185.7|9184.2|9185.9|9184.4|9184.8|9182.9|275
1624468200000|2021-06-23 17:10:00|9185.8|9184.3|9187.2|9185.7|9187.2|9185.7|9185.3|9183.8|228
1624468500000|2021-06-23 17:15:00|9187|9185.5|9186.9|9185.4|9188.2|9186.2|9186.1|9184.6|363
1624468800000|2021-06-23 17:20:00|9187|9185.5|9184.2|9182.7|9187|9185.5|9184.1|9182.6|261
1624469100000|2021-06-23 17:25:00|9184.1|9182.6|9183.1|9181.6|9184.5|9183|9183.1|9181.6|221
1624469400000|2021-06-23 17:30:00|9183.2|9181.7|9181.7|9180.2|9183.8|9182.2|9181.6|9180.1|205
1624469700000|2021-06-23 17:35:00|9181.8|9180.3|9182.6|9181.1|9182.9|9181.4|9181.7|9180.2|184
1624470000000|2021-06-23 17:40:00|9182.5|9181|9182.5|9181|9182.7|9181.2|9182.2|9180.3|134
1624470300000|2021-06-23 17:45:00|9182.6|9181.1|9182.3|9180.8|9182.6|9181.1|9181.3|9179.6|148
1624470600000|2021-06-23 17:50:00|9182.2|9180.7|9180.9|9179.4|9182.5|9181|9180.4|9178.9|195
1624470900000|2021-06-23 17:55:00|9181|9179.5|9181|9179.5|9181.7|9180|9180.6|9179.1|177
1624471200000|2021-06-23 18:00:00|9181.1|9179.6|9180.8|9179.3|9181.5|9180|9179.6|9178.1|235
1624471500000|2021-06-23 18:05:00|9180.7|9179.2|9180.7|9179.2|9181.6|9180.1|9180.3|9178.8|134
1624471800000|2021-06-23 18:10:00|9180.6|9179.1|9182.4|9180.9|9182.5|9181|9179.9|9178.4|193
1624472100000|2021-06-23 18:15:00|9182.3|9180.8|9181.2|9179.7|9183.1|9181.6|9181.1|9179.6|170
1624472400000|2021-06-23 18:20:00|9181.3|9179.8|9179.7|9178.2|9181.6|9180.1|9179.6|9178.1|151
1624472700000|2021-06-23 18:25:00|9179.8|9178.3|9181|9179.5|9181.6|9180.1|9179.1|9177.6|182
1624473000000|2021-06-23 18:30:00|9181.3|9179.8|9182.9|9181.4|9184.5|9182.6|9181.3|9179.8|203
1624473300000|2021-06-23 18:35:00|9182.8|9181.3|9183|9181.5|9184.5|9183|9182.7|9181.2|200
1624473600000|2021-06-23 18:40:00|9182.9|9181.4|9182.3|9180.8|9183.7|9182.2|9182.1|9180.6|163
1624473900000|2021-06-23 18:45:00|9182.2|9180.7|9183|9181.5|9183.3|9181.8|9181.3|9179.8|134
1624474200000|2021-06-23 18:50:00|9183.1|9181.6|9184.4|9182.9|9184.8|9183|9181.8|9180.3|225
1624474500000|2021-06-23 18:55:00|9184.5|9183|9183.7|9182.2|9185.5|9183.7|9183.4|9181.9|170
1624474800000|2021-06-23 19:00:00|9183.9|9182.4|9185.1|9183.6|9186.1|9184.3|9183.9|9182.2|186
1624475100000|2021-06-23 19:05:00|9185.6|9183.2|9187.9|9185.5|9188.5|9186.2|9184.9|9183|233
1624475400000|2021-06-23 19:10:00|9188|9185.6|9187.6|9186.1|9188.4|9186.5|9186.2|9184.7|215
1624475700000|2021-06-23 19:15:00|9187.5|9186|9187.9|9186.4|9188.3|9186.7|9186.6|9184.7|208
1624476000000|2021-06-23 19:20:00|9188|9186.5|9187.2|9185.7|9188.4|9186.8|9187|9185.1|204
1624476300000|2021-06-23 19:25:00|9187.3|9185.8|9189.1|9186.7|9189.4|9187.3|9187|9185.4|180
1624476600000|2021-06-23 19:30:00|9189|9186.6|9189.1|9187.6|9189.9|9188.3|9188.6|9186.6|154
1624476900000|2021-06-23 19:35:00|9189.2|9187.7|9189.9|9188.4|9191|9189.2|9189|9187.1|151
1624477200000|2021-06-23 19:40:00|9190|9188.5|9189.8|9187.4|9190.6|9188.7|9188.9|9187|231
1624477500000|2021-06-23 19:45:00|9189.9|9187.5|9190.1|9188.6|9190.6|9188.7|9188.6|9186.9|269
1624477800000|2021-06-23 19:50:00|9190.2|9188.7|9190.1|9188.6|9191.1|9189|9189.7|9188.1|248
1624478100000|2021-06-23 19:55:00|9190.2|9188.7|9189.5|9187.1|9192.5|9191|9188.9|9186.7|274
1624478400000|2021-06-23 20:00:00|9189.6|9187.2|9187|9184.6|9189.6|9187.8|9185.1|9183.3|333
1624478700000|2021-06-23 20:05:00|9187.1|9184.7|9188.2|9186.7|9188.4|9186.8|9186.5|9184.5|151
1624479000000|2021-06-23 20:10:00|9188.3|9186.8|9188.9|9187.4|9189.5|9187.7|9187.1|9185.6|125
1624479300000|2021-06-23 20:15:00|9189|9187.5|9187.4|9185|9189.4|9187.6|9186.8|9185|134
1624479600000|2021-06-23 20:20:00|9187|9184.6|9186.3|9184.8|9187.7|9185.8|9186.1|9184.2|124
1624479900000|2021-06-23 20:25:00|9186.2|9184.7|9184.5|9183|9187|9184.8|9184.3|9182.4|183
1624480200000|2021-06-23 20:30:00|9185.3|9182.9|9184.3|9181.9|9185.6|9183.6|9183.6|9181.7|162
1624480500000|2021-06-23 20:35:00|9183.7|9182.2|9183.5|9181.1|9184.2|9182.4|9183|9180.8|99
1624480800000|2021-06-23 20:40:00|9183.4|9181|9182.4|9180.9|9183.6|9181.6|9181.3|9179.5|100
1624481100000|2021-06-23 20:45:00|9182.8|9180.4|9184.7|9182.3|9184.7|9182.3|9182.4|9180.2|139
1624481400000|2021-06-23 20:50:00|9184.6|9182.2|9183.6|9181.2|9184.8|9182.4|9183.4|9181|148
1624481700000|2021-06-23 20:55:00|9183.7|9181.3|9185.9|9181.2|9185.9|9181.9|9182.9|9180.5|223
1624482000000|2021-06-23 21:00:00|9185.3|9180.4|9187.9|9182.9|9195.3|9190.3|9185.1|9180.4|25
1624482300000|2021-06-23 21:05:00|9186.6|9181.6|9183.3|9178.3|9186.6|9181.6|9179.2|9174.2|186
1624482600000|2021-06-23 21:10:00|9183|9178|9183.1|9178.1|9185.2|9180.2|9180.1|9175.1|112
1624482900000|2021-06-23 21:15:00|9184|9179|9184.2|9179.2|9185.4|9180.4|9181|9176|115
1624483200000|2021-06-23 21:20:00|9183.5|9178.5|9183.1|9178.1|9185.1|9180.1|9181|9176|113
1624483500000|2021-06-23 21:25:00|9183.2|9178.2|9183.3|9178.3|9184.9|9179.9|9182.7|9177.7|101
1624483800000|2021-06-23 21:30:00|9184.4|9179.4|9182.7|9177.7|9184.9|9179.9|9182.4|9177.4|134
1624484100000|2021-06-23 21:35:00|9182.3|9177.3|9182.6|9177.6|9184|9179|9182.3|9177.3|100
1624484400000|2021-06-23 21:40:00|9182.7|9177.7|9183.3|9178.3|9185.7|9180.7|9182.3|9177.3|119
1624484700000|2021-06-23 21:45:00|9183.4|9178.4|9182.9|9177.9|9184.9|9179.9|9182.6|9177.6|145
1624485000000|2021-06-23 21:50:00|9183|9178|9182.8|9177.8|9184.3|9179.3|9182|9177|152
1624485300000|2021-06-23 21:55:00|9182.7|9177.7|9182.5|9177.5|9184.4|9179.4|9182|9177|122
1624485600000|2021-06-23 22:00:00|9182.7|9177.7|9181.4|9178.6|9184.6|9179.7|9181.1|9176.9|359
1624485900000|2021-06-23 22:05:00|9181.3|9178.7|9179.7|9177.2|9181.8|9179.1|9179.1|9176.7|194
1624486200000|2021-06-23 22:10:00|9179.8|9177.4|9180.6|9178.2|9180.9|9178.5|9179.5|9176.7|80
1624486500000|2021-06-23 22:15:00|9180.7|9178.3|9181|9178.6|9181.9|9179.5|9180.6|9178.2|111
1624486800000|2021-06-23 22:20:00|9181.1|9178.7|9180.8|9178.4|9181.4|9179|9180.5|9178.1|90
1624487100000|2021-06-23 22:25:00|9180.9|9178.5|9180.7|9178.3|9181|9178.6|9180.5|9178.1|93
1624487400000|2021-06-23 22:30:00|9180.6|9178.2|9181.5|9179.1|9181.9|9179.5|9180.5|9178.1|93
1624487700000|2021-06-23 22:35:00|9181.8|9179.4|9182.3|9179.9|9183|9180.6|9181.7|9179.3|108
1624488000000|2021-06-23 22:40:00|9182.4|9180|9182.5|9180.1|9183.1|9180.7|9182.1|9179.7|159
1624488300000|2021-06-23 22:45:00|9182.4|9180|9182.9|9180.5|9183.1|9180.7|9182|9179.1|124
1624488600000|2021-06-23 22:50:00|9183|9180.6|9182.3|9179.9|9183|9180.6|9181.9|9179.3|96
1624488900000|2021-06-23 22:55:00|9182.1|9179.7|9182.7|9180.3|9183.1|9180.7|9181.2|9178.3|186
1624489200000|2021-06-23 23:00:00|9182.6|9180.2|9181.9|9179.5|9182.8|9180.4|9181.4|9179|155
1624489500000|2021-06-23 23:05:00|9182|9179.6|9181.4|9179|9182|9180|9180.9|9178.5|104
1624489800000|2021-06-23 23:10:00|9181.3|9178.9|9183.7|9182.2|9184.1|9182.2|9180.7|9178.8|189
1624490100000|2021-06-23 23:15:00|9184.3|9181.9|9182.8|9180.4|9184.7|9182.3|9182.5|9180.1|181
1624490400000|2021-06-23 23:20:00|9182.7|9180.3|9183.8|9181.4|9184.1|9182|9182.3|9180.2|158
1624490700000|2021-06-23 23:25:00|9183.7|9181.3|9184.1|9181.7|9184.2|9182.2|9183.2|9181.1|112
1624491000000|2021-06-23 23:30:00|9184.2|9181.8|9184.8|9183.3|9185.3|9183.3|9184.1|9181.7|143
1624491300000|2021-06-23 23:35:00|9184.7|9183.2|9185.8|9183.4|9185.9|9184.2|9184.5|9182.3|217
1624491600000|2021-06-23 23:40:00|9185.7|9183.3|9186.2|9184.7|9186.9|9184.8|9185.1|9183.3|156
1624491900000|2021-06-23 23:45:00|9186.3|9184.8|9183.9|9181.5|9186.5|9184.8|9183.5|9181.5|116
1624492200000|2021-06-23 23:50:00|9184|9181.6|9183.7|9182.2|9184.2|9182.3|9183.1|9181.2|177
1624492500000|2021-06-23 23:55:00|9183.8|9182.3|9183.4|9181.9|9184.4|9182.4|9182.7|9180.7|131
1624492800000|2021-06-24 00:00:00|9183.5|9182|9185.5|9183.1|9186.6|9184.9|9181.7|9179.7|331
1624493100000|2021-06-24 00:05:00|9185.6|9183.2|9188|9185.6|9188.3|9186.2|9184.9|9183|196
1624493400000|2021-06-24 00:10:00|9187.9|9185.5|9187.3|9184.9|9189.4|9187.6|9186.8|9184.7|114
1624493700000|2021-06-24 00:15:00|9187.2|9184.8|9186|9184.5|9188.3|9186.3|9185.8|9183.7|179
1624494000000|2021-06-24 00:20:00|9186.1|9184.6|9186.5|9184.1|9186.6|9184.7|9185.3|9183.3|224
1624494300000|2021-06-24 00:25:00|9186.7|9184.3|9186.8|9185.3|9187.3|9185.7|9185.4|9183.8|233
1624494600000|2021-06-24 00:30:00|9186.7|9185.2|9187|9185.5|9188.2|9186.5|9186.2|9184.3|196
1624494900000|2021-06-24 00:35:00|9186.9|9185.4|9188.2|9186.7|9188.8|9187.3|9186.8|9185.3|209
1624495200000|2021-06-24 00:40:00|9188.1|9186.6|9187.1|9184.7|9188.7|9186.8|9186.1|9184.4|184
1624495500000|2021-06-24 00:45:00|9187|9184.6|9187|9185.5|9188.3|9186.4|9186.7|9184.6|211
1624495800000|2021-06-24 00:50:00|9186.9|9185.4|9184.5|9182.1|9187.1|9185.6|9183.4|9181.4|366
1624496100000|2021-06-24 00:55:00|9184.6|9182.2|9184.1|9182.6|9187|9185.5|9183.8|9181.9|259
1624496400000|2021-06-24 01:00:00|9184|9182.5|9183.4|9181.9|9185.2|9183.6|9182.9|9181.2|238
1624496700000|2021-06-24 01:05:00|9183.3|9181.8|9185.5|9184|9185.8|9184.2|9182.7|9180.9|210
1624497000000|2021-06-24 01:10:00|9185.4|9183.9|9187.7|9185.3|9187.9|9186|9185.1|9183.1|277
1624497300000|2021-06-24 01:15:00|9187.6|9185.2|9187.8|9185.4|9188.5|9186.5|9186.2|9184.1|261
1624497600000|2021-06-24 01:20:00|9187.7|9185.3|9188.1|9185.7|9188.3|9186.1|9186.6|9184.5|239
1624497900000|2021-06-24 01:25:00|9188|9185.6|9188.2|9185.8|9188.8|9186.9|9187.3|9185.1|239
1624498200000|2021-06-24 01:30:00|9188.3|9185.9|9196.3|9193.9|9196.6|9194.7|9188.1|9185.9|344
1624498500000|2021-06-24 01:35:00|9195.7|9194.2|9194|9191.6|9196.3|9194.2|9192.9|9191.2|221
1624498800000|2021-06-24 01:40:00|9194.3|9191.9|9192.9|9191.4|9194.8|9192.8|9192.8|9191.2|138
1624499100000|2021-06-24 01:45:00|9192.8|9191.3|9191.7|9190.2|9194.1|9192.4|9191.4|9189.9|232
1624499400000|2021-06-24 01:50:00|9191.8|9190.3|9192.1|9190.6|9192.6|9191.1|9191.2|9189.3|221
1624499700000|2021-06-24 01:55:00|9191.9|9190.4|9190.5|9189|9192|9190.5|9190|9188.3|261
1624500000000|2021-06-24 02:00:00|9190.6|9189.1|9189.7|9188.2|9191.4|9189.2|9189.4|9187.9|205
1624500300000|2021-06-24 02:05:00|9189.8|9188.3|9192.1|9190.6|9193.3|9191.8|9189.5|9187.7|263
1624500600000|2021-06-24 02:10:00|9193|9190.9|9191.7|9190.2|9193.2|9191.4|9191.5|9190|157
1624500900000|2021-06-24 02:15:00|9191.8|9190.3|9193.8|9192.3|9194|9192.5|9191.6|9190.1|141
1624501200000|2021-06-24 02:20:00|9193.7|9192.2|9193.6|9192.1|9195.1|9193.3|9193.3|9191.4|135
1624501500000|2021-06-24 02:25:00|9193.7|9192.2|9193.3|9191.8|9193.8|9192.3|9192.7|9191|175
1624501800000|2021-06-24 02:30:00|9193.2|9191.7|9195.6|9194.1|9195.6|9194.1|9192.9|9191.4|264
1624502100000|2021-06-24 02:35:00|9195.5|9194|9195.3|9193.8|9196.4|9194.5|9194.3|9192.4|230
1624502400000|2021-06-24 02:40:00|9195.4|9193.9|9194.7|9193.2|9196|9194.2|9194.4|9192.9|179
1624502700000|2021-06-24 02:45:00|9194.8|9193.3|9195.3|9193.8|9195.9|9193.8|9194|9192.4|172
1624503000000|2021-06-24 02:50:00|9195.4|9193.9|9195.2|9193.7|9196.3|9194.4|9194.8|9193|216
1624503300000|2021-06-24 02:55:00|9195.6|9193.2|9193.5|9192|9196|9194.1|9193.1|9191.3|276
1624503600000|2021-06-24 03:00:00|9193.4|9191.9|9194.8|9192.4|9195.2|9193.4|9193.1|9191.2|264
1624503900000|2021-06-24 03:05:00|9194.7|9192.3|9193.6|9192.1|9195|9193|9193.5|9191.5|203
1624504200000|2021-06-24 03:10:00|9194|9191.6|9193.6|9192.1|9194.5|9192.9|9193.4|9191.4|164
1624504500000|2021-06-24 03:15:00|9193.5|9192|9194.3|9192.8|9195|9193.4|9193.5|9192|225
1624504800000|2021-06-24 03:20:00|9194.6|9192.2|9193.9|9192.4|9194.9|9193|9193.8|9191.8|197
1624505100000|2021-06-24 03:25:00|9194|9192.5|9194.3|9191.9|9194.9|9192.9|9193.7|9191.6|162
1624505400000|2021-06-24 03:30:00|9194.4|9192.8|9194.7|9192.3|9194.9|9193|9193.9|9191.9|145
1624505700000|2021-06-24 03:35:00|9194.8|9192.4|9194.6|9192.2|9195|9192.9|9193.7|9191.8|150
1624506000000|2021-06-24 03:40:00|9194.7|9192.3|9194.1|9192.6|9194.7|9192.7|9193.6|9191.6|121
1624506300000|2021-06-24 03:45:00|9194.6|9192.2|9194.8|9192.4|9195.5|9193.7|9194|9192|217
1624506600000|2021-06-24 03:50:00|9194.9|9192.5|9194.6|9193.1|9195.3|9193.3|9194.2|9192.2|212
1624506900000|2021-06-24 03:55:00|9194.7|9193.2|9195.6|9193.2|9196.1|9193.9|9194.6|9192.4|209
1624507200000|2021-06-24 04:00:00|9195.5|9193.1|9194.5|9192.1|9195.7|9193.7|9193.5|9191.6|178
1624507500000|2021-06-24 04:05:00|9194.3|9191.9|9194|9192.5|9195.2|9193.2|9194|9191.9|133
1624507800000|2021-06-24 04:10:00|9194.1|9192.6|9194.7|9192.3|9195|9193.1|9193.9|9192.2|134
1624508100000|2021-06-24 04:15:00|9194.6|9192.2|9193.9|9192.4|9194.9|9193|9193.5|9191.5|126
1624508400000|2021-06-24 04:20:00|9194.1|9192.6|9195.7|9193.3|9195.9|9193.9|9193.9|9192.1|157
1624508700000|2021-06-24 04:25:00|9195.6|9193.2|9195.4|9193.9|9195.9|9194|9195.1|9193.1|94
1624509000000|2021-06-24 04:30:00|9195.3|9193.8|9195.2|9192.8|9196.3|9194.3|9194.7|9192.7|154
1624509300000|2021-06-24 04:35:00|9195.3|9192.9|9193|9191.5|9195.4|9193.4|9193|9191|181
1624509600000|2021-06-24 04:40:00|9193.1|9191.6|9193.2|9191.7|9193.8|9192.2|9192.3|9190.5|156
1624509900000|2021-06-24 04:45:00|9193.3|9191.8|9193.1|9191.6|9193.8|9192.1|9192.4|9190.4|162
1624510200000|2021-06-24 04:50:00|9192.9|9191.4|9194.1|9192.6|9194.5|9192.9|9192.9|9191.2|159
1624510500000|2021-06-24 04:55:00|9194|9192.5|9195.1|9192.7|9195.8|9194|9194|9192.1|184
1624510800000|2021-06-24 05:00:00|9195.2|9192.8|9195.2|9192.8|9195.5|9194|9194.3|9192.4|180
1624511100000|2021-06-24 05:05:00|9195.3|9192.9|9194.4|9192.9|9195.5|9193.6|9194.3|9192.5|136
1624511400000|2021-06-24 05:10:00|9194.3|9192.8|9192.7|9191.2|9194.7|9193.2|9192.6|9191.1|141
1624511700000|2021-06-24 05:15:00|9192.8|9191.3|9193.7|9191.3|9194|9191.6|9192.2|9190.5|157
1624512000000|2021-06-24 05:20:00|9193.8|9191.4|9193.8|9191.4|9194.1|9192.1|9192.7|9190.7|112
1624512300000|2021-06-24 05:25:00|9194.1|9191.7|9194.8|9192.4|9194.9|9192.6|9192.7|9191.1|130
1624512600000|2021-06-24 05:30:00|9194.6|9193.1|9197.3|9195.8|9197.7|9195.9|9193.4|9191.4|237
1624512900000|2021-06-24 05:35:00|9197.2|9195.7|9194.9|9192.5|9197.5|9195.7|9194.3|9192.2|276
1624513200000|2021-06-24 05:40:00|9195|9192.6|9192.7|9190.3|9195.4|9193.4|9191.6|9189.7|208
1624513500000|2021-06-24 05:45:00|9192.8|9190.4|9194|9192.5|9194.7|9192.8|9192.3|9190.3|180
1624513800000|2021-06-24 05:50:00|9193.9|9192.4|9192.8|9191.3|9194.3|9192.6|9191.2|9189.5|168
1624514100000|2021-06-24 05:55:00|9192.9|9191.4|9193.1|9190.7|9193.4|9191.5|9190.5|9188.5|192
1624514400000|2021-06-24 06:00:00|9193.2|9190.8|9194.7|9192.3|9197.9|9195.5|9193.2|9190.8|372
1624514700000|2021-06-24 06:05:00|9194.6|9192.2|9189.6|9187.2|9194.7|9192.8|9188.7|9186.4|312
1624515000000|2021-06-24 06:10:00|9189.5|9187.1|9189.2|9187.7|9191.6|9189.6|9187.8|9185.5|333
1624515300000|2021-06-24 06:15:00|9189.1|9187.6|9189.4|9187.9|9192.4|9190.4|9188.9|9187.3|254
1624515600000|2021-06-24 06:20:00|9189.5|9188|9185.9|9184.4|9190.1|9188.6|9185.8|9184.1|410
1624515900000|2021-06-24 06:25:00|9186|9184.5|9187.3|9184.9|9188.4|9186.2|9185.7|9183.9|305
1624516200000|2021-06-24 06:30:00|9187.2|9184.8|9185.5|9184|9187.5|9185.5|9184.6|9182.6|328
1624516500000|2021-06-24 06:35:00|9185.4|9183.9|9187.5|9186|9188.2|9186.3|9184.1|9182.4|258
1624516800000|2021-06-24 06:40:00|9187.6|9186.1|9185.8|9184.3|9188.6|9186.8|9184.9|9182.6|278
1624517100000|2021-06-24 06:45:00|9186|9184.5|9185.2|9183.7|9187.3|9185.2|9184.2|9182.6|311
1624517400000|2021-06-24 06:50:00|9185.3|9183.8|9183.9|9182.4|9185.5|9184|9183.1|9181.6|257
1624517700000|2021-06-24 06:55:00|9183.7|9182.2|9185.2|9183.7|9186.8|9185.3|9183|9180.9|325
1624518000000|2021-06-24 07:00:00|9185.1|9183.6|9184.7|9182.3|9187.9|9185.9|9183.1|9181.4|397
1624518300000|2021-06-24 07:05:00|9184.8|9182.4|9184.5|9183|9186.8|9185.1|9183.9|9182|405
1624518600000|2021-06-24 07:10:00|9184.2|9182.7|9184.2|9182.7|9185.3|9183.7|9183.2|9181.3|285
1624518900000|2021-06-24 07:15:00|9184.1|9182.6|9186.1|9184.6|9186.6|9184.6|9183.8|9182.2|394
1624519200000|2021-06-24 07:20:00|9186.2|9184.7|9185.4|9183|9187.2|9185.4|9184.9|9182.9|328
1624519500000|2021-06-24 07:25:00|9184.9|9183.4|9184.8|9183.3|9185.4|9183.8|9183.7|9181.8|339
1624519800000|2021-06-24 07:30:00|9184.9|9183.4|9186.5|9185|9186.6|9185.1|9183.1|9181.6|352
1624520100000|2021-06-24 07:35:00|9186.4|9184.9|9182|9179.6|9186.9|9185|9181.1|9179.1|423
1624520400000|2021-06-24 07:40:00|9181.8|9179.4|9186.7|9185.2|9186.9|9185.4|9180.5|9178.3|472
1624520700000|2021-06-24 07:45:00|9186.8|9185.3|9194.2|9192.7|9194.4|9192.9|9184.6|9182.4|485
1624521000000|2021-06-24 07:50:00|9194.3|9192.8|9201.1|9198.7|9201.1|9199.3|9192.3|9190.8|412
1624521300000|2021-06-24 07:55:00|9201.2|9198.8|9197.6|9195.2|9201.6|9199.2|9197.3|9195|340
1624521600000|2021-06-24 08:00:00|9197.4|9195|9198.2|9196.7|9200.3|9198.8|9195.8|9193.9|448
1624521900000|2021-06-24 08:05:00|9198.3|9196.8|9196.8|9195.3|9198.7|9196.8|9195.1|9193.5|460
1624522200000|2021-06-24 08:10:00|9196.9|9195.4|9196.6|9195.1|9197.4|9195.5|9194.8|9192.9|333
1624522500000|2021-06-24 08:15:00|9196.5|9195|9194.6|9192.2|9198.4|9196.8|9193.9|9192.1|310
1624522800000|2021-06-24 08:20:00|9194.5|9192.1|9193.1|9190.7|9195.1|9193.2|9191.5|9189.4|296
1624523100000|2021-06-24 08:25:00|9193.3|9190.9|9189.9|9187.5|9194.3|9192.3|9188.1|9186|349
1624523400000|2021-06-24 08:30:00|9189.7|9187.3|9193.5|9191.1|9193.7|9192.1|9188.3|9186.5|415
1624523700000|2021-06-24 08:35:00|9193.6|9191.2|9193.8|9192.3|9194.9|9193.1|9191.6|9190.1|389
1624524000000|2021-06-24 08:40:00|9193.7|9192.2|9194.6|9193.1|9196.4|9194.6|9192.6|9190.7|407
1624524300000|2021-06-24 08:45:00|9194.5|9193|9197.1|9195.6|9198.3|9196.3|9193.7|9191.6|339
1624524600000|2021-06-24 08:50:00|9196.8|9195.3|9194.9|9193.4|9197|9195.3|9194.4|9192.4|332
1624524900000|2021-06-24 08:55:00|9195|9193.5|9199.5|9198|9200.1|9198.3|9194.6|9193.1|380
1624525200000|2021-06-24 09:00:00|9199.6|9198.1|9196.9|9195.4|9200.2|9198.4|9196|9194.1|348
1624525500000|2021-06-24 09:05:00|9196.8|9195.3|9198|9196.5|9198.3|9196.5|9196|9194.3|285
1624525800000|2021-06-24 09:10:00|9197.9|9196.4|9197.1|9194.7|9199.5|9198|9196.8|9194.5|229
1624526100000|2021-06-24 09:15:00|9197|9194.6|9198.4|9196|9199.7|9198|9196.6|9194.6|304
1624526400000|2021-06-24 09:20:00|9198.8|9196.4|9196.8|9195.3|9199.9|9198.1|9196.8|9195.2|266
1624526700000|2021-06-24 09:25:00|9196.9|9195.4|9199.7|9198.2|9200.3|9198.8|9196.8|9195.3|288
1624527000000|2021-06-24 09:30:00|9200.1|9198.6|9198.2|9195.8|9200.7|9198.7|9197.6|9195.6|304
1624527300000|2021-06-24 09:35:00|9198.1|9195.7|9194.2|9192.7|9198.2|9196.2|9194.2|9192.4|292
1624527600000|2021-06-24 09:40:00|9194.3|9192.8|9188.2|9185.8|9194.6|9192.8|9188.2|9185.8|302
1624527900000|2021-06-24 09:45:00|9188.3|9185.9|9186.6|9184.2|9188.3|9186.1|9185.2|9183|305
1624528200000|2021-06-24 09:50:00|9186.7|9185.1|9184.7|9182.3|9187.5|9185.4|9184.2|9182.1|239
1624528500000|2021-06-24 09:55:00|9184.6|9182.2|9185.1|9182.7|9185.5|9183.5|9182.1|9180|375
1624528800000|2021-06-24 10:00:00|9185.2|9182.8|9188.4|9186|9188.5|9186.3|9184.4|9182.2|286
1624529100000|2021-06-24 10:05:00|9188.5|9186.1|9188.5|9186.1|9188.9|9186.8|9185.6|9183.5|362
1624529400000|2021-06-24 10:10:00|9188.4|9186|9185.5|9184|9189.1|9186.7|9185.4|9183.9|264
1624529700000|2021-06-24 10:15:00|9185.6|9184.1|9185.9|9184.4|9186.9|9184.9|9183.7|9181.8|295
1624530000000|2021-06-24 10:20:00|9186|9184.5|9184|9182.5|9186.5|9184.9|9182.8|9181.3|276
1624530300000|2021-06-24 10:25:00|9183.9|9182.4|9184.1|9181.7|9184.9|9183|9182.7|9181.2|219
1624530600000|2021-06-24 10:30:00|9184|9181.6|9182|9180.5|9184|9182.1|9180.7|9179.2|288
1624530900000|2021-06-24 10:35:00|9182.1|9180.6|9183|9181.5|9184.9|9182.9|9182|9180.5|252
1624531200000|2021-06-24 10:40:00|9182.9|9181.4|9183.6|9182.1|9184.9|9182.7|9181.9|9179.9|308
1624531500000|2021-06-24 10:45:00|9183.5|9182|9184.4|9182.9|9185.3|9183.1|9183.2|9181.5|257
1624531800000|2021-06-24 10:50:00|9184.3|9182.8|9187.2|9184.8|9187.9|9185.7|9184.1|9182|289
1624532100000|2021-06-24 10:55:00|9187.3|9184.9|9185.2|9182.8|9187.5|9185.7|9184.6|9182.6|256
1624532400000|2021-06-24 11:00:00|9185.3|9182.9|9186.4|9184.9|9187.8|9186.3|9183.7|9181.7|582
1624532700000|2021-06-24 11:05:00|9186.5|9185|9184.3|9182.8|9186.5|9185|9183.3|9181.5|466
1624533000000|2021-06-24 11:10:00|9184.4|9182.9|9183.8|9182.3|9186.3|9184.5|9183.5|9181.9|342
1624533300000|2021-06-24 11:15:00|9183.9|9182.4|9185.1|9183.6|9187.3|9185.8|9183.9|9182.4|226
1624533600000|2021-06-24 11:20:00|9185.2|9183.7|9188.2|9186.7|9188.9|9186.7|9183.6|9182.1|310
1624533900000|2021-06-24 11:25:00|9188.7|9186.3|9190.8|9188.4|9191.8|9189.9|9187.5|9186|331
1624534200000|2021-06-24 11:30:00|9190.2|9188.7|9191.7|9189.3|9191.9|9189.9|9189.7|9187.8|354
1624534500000|2021-06-24 11:35:00|9191.3|9189.8|9186.1|9184.6|9191.3|9189.8|9185.4|9183.9|347
1624534800000|2021-06-24 11:40:00|9186.2|9184.7|9188.1|9186.6|9188.5|9187|9184.9|9182.9|284
1624535100000|2021-06-24 11:45:00|9188|9186.5|9186.8|9184.4|9189|9187.5|9186|9184.1|346
1624535400000|2021-06-24 11:50:00|9186.7|9184.3|9188.4|9186.9|9190.5|9188.5|9186.5|9184.3|328
1624535700000|2021-06-24 11:55:00|9188.5|9187|9190.2|9188.7|9191.5|9190|9188.3|9186.8|415
1624536000000|2021-06-24 12:00:00|9190.1|9188.6|9189.8|9187.4|9193.5|9191.6|9189.6|9187.4|417
1624536300000|2021-06-24 12:05:00|9189.3|9187.8|9189.3|9187.8|9191|9188.7|9188.3|9186.5|350
1624536600000|2021-06-24 12:10:00|9189.2|9187.7|9189.5|9188|9190.2|9188.7|9187.9|9186.2|315
1624536900000|2021-06-24 12:15:00|9189.4|9187.9|9188|9186.5|9189.5|9188|9187|9185.5|306
1624537200000|2021-06-24 12:20:00|9187.9|9186.4|9184.4|9182.9|9189.8|9188.3|9183.5|9182|396
1624537500000|2021-06-24 12:25:00|9184.5|9183|9185.6|9182.4|9186.1|9184.6|9183.7|9182.2|267
1624537800000|2021-06-24 12:30:00|9185.3|9182.9|9182.3|9180.8|9187.3|9185.4|9181.9|9180.4|521
1624538100000|2021-06-24 12:35:00|9182.4|9180.9|9181.4|9179.9|9183.7|9182.2|9180.3|9178.8|471
1624538400000|2021-06-24 12:40:00|9181.3|9179.8|9182.9|9181.4|9184.4|9182.6|9179.4|9177.5|471
1624538700000|2021-06-24 12:45:00|9182.8|9181.3|9181.8|9180.3|9183.7|9182.2|9181.3|9179.7|367
1624539000000|2021-06-24 12:50:00|9181.9|9180.4|9176.9|9175.4|9182.4|9180.4|9175.6|9173.6|419
1624539300000|2021-06-24 12:55:00|9177|9175.5|9177|9175.5|9178.4|9176.9|9174.6|9173.1|378
1624539600000|2021-06-24 13:00:00|9176.9|9175.4|9177.1|9175.6|9178.7|9177.2|9175.5|9174|390
1624539900000|2021-06-24 13:05:00|9176.9|9175.4|9180.6|9179.1|9180.8|9179.1|9176.5|9175|391
1624540200000|2021-06-24 13:10:00|9180.4|9178.9|9179.4|9177.9|9181.3|9179.4|9178.7|9176.7|355
1624540500000|2021-06-24 13:15:00|9179.7|9178.2|9181|9179.5|9181.3|9179.8|9178.2|9176.7|297
1624540800000|2021-06-24 13:20:00|9181.1|9179.6|9183.5|9182|9184.1|9182.6|9179.9|9178.4|324
1624541100000|2021-06-24 13:25:00|9183.3|9181.8|9185.4|9183.9|9186.8|9185.2|9183.3|9181.8|395
1624541400000|2021-06-24 13:30:00|9185.3|9183.8|9183|9181.5|9185.8|9184.3|9181.7|9180.1|462
1624541700000|2021-06-24 13:35:00|9183.3|9181.8|9180|9178.5|9183.3|9181.8|9179.3|9177.8|437
1624542000000|2021-06-24 13:40:00|9179.9|9178.4|9178.7|9177.2|9181.4|9179.9|9175.3|9173.8|496
1624542300000|2021-06-24 13:45:00|9178.9|9177.4|9181.1|9179.6|9182.5|9180.6|9177.7|9176.2|477
1624542600000|2021-06-24 13:50:00|9181|9179.5|9180.3|9178.8|9182.4|9180.9|9179.2|9177.7|492
1624542900000|2021-06-24 13:55:00|9180.2|9178.7|9178.5|9177|9180.5|9178.7|9177.1|9175.2|625
1624543200000|2021-06-24 14:00:00|9178.4|9176.9|9179.4|9177.9|9180.1|9178.6|9177.4|9175.9|508
1624543500000|2021-06-24 14:05:00|9179.1|9177.6|9181.4|9179.9|9181.9|9180.1|9179|9177.5|449
1624543800000|2021-06-24 14:10:00|9181.3|9179.8|9181.1|9179.6|9182.7|9181.2|9180.2|9178.7|436
1624544100000|2021-06-24 14:15:00|9181|9179.5|9179.3|9176.9|9181.6|9180.1|9177.4|9175.9|437
1624544400000|2021-06-24 14:20:00|9178.8|9177.3|9177.7|9176.2|9179|9177.5|9176.8|9175.3|344
1624544700000|2021-06-24 14:25:00|9177.6|9176.1|9179.2|9177.7|9180.5|9179|9177.6|9176.1|390
1624545000000|2021-06-24 14:30:00|9179.1|9177.6|9184|9182.5|9184.1|9182.6|9178|9176.5|425
1624545300000|2021-06-24 14:35:00|9183.9|9182.4|9185.1|9183.6|9185.9|9184.4|9183.2|9181.7|502
1624545600000|2021-06-24 14:40:00|9185.2|9183.7|9187.7|9186.2|9188.5|9187|9184.6|9183.1|485
1624545900000|2021-06-24 14:45:00|9187.9|9186.4|9191.3|9189.8|9192.8|9191.3|9187.5|9186|597
1624546200000|2021-06-24 14:50:00|9191.2|9189.7|9192.7|9191.2|9196.8|9194.8|9191.1|9189|840
1624546500000|2021-06-24 14:55:00|9192.8|9191.3|9192.1|9190.6|9194.5|9192.6|9191.3|9189|667
1624546800000|2021-06-24 15:00:00|9192.3|9190.8|9187.9|9186.4|9193.1|9191.1|9186.2|9184.7|660
1624547100000|2021-06-24 15:05:00|9187.8|9186.3|9185.9|9184.4|9189.5|9187.7|9185.8|9184|466
1624547400000|2021-06-24 15:10:00|9185.5|9184|9185.2|9183.7|9187.3|9185.4|9184.5|9182.6|505
1624547700000|2021-06-24 15:15:00|9185.3|9183.8|9190.7|9189.2|9191.7|9189.9|9185.3|9183.6|449
1624548000000|2021-06-24 15:20:00|9190.6|9189.1|9187.4|9185.9|9191.3|9189.3|9187.2|9185.7|454
1624548300000|2021-06-24 15:25:00|9187.3|9185.8|9188.7|9186.3|9189|9187.2|9186|9184.1|421
1624548600000|2021-06-24 15:30:00|9188.3|9186.8|9187.3|9184.9|9188.7|9186.8|9185.9|9183.8|471
1624548900000|2021-06-24 15:35:00|9187.2|9184.8|9185.1|9183.6|9188.2|9186.5|9185|9183.5|369
1624549200000|2021-06-24 15:40:00|9185.2|9183.7|9185.3|9183.8|9185.9|9183.9|9184.1|9182.6|373
1624549500000|2021-06-24 15:45:00|9185.4|9183.9|9184.7|9183.2|9185.4|9183.9|9183.4|9181.6|295
1624549800000|2021-06-24 15:50:00|9184.8|9183.3|9188|9186.5|9188.7|9187.2|9184.6|9183.1|368
1624550100000|2021-06-24 15:55:00|9187.9|9186.4|9190.2|9188.7|9191|9189.1|9187.9|9185.9|353
1624550400000|2021-06-24 16:00:00|9190.1|9188.6|9187.7|9185.3|9191.1|9189.2|9187.2|9185.2|321
1624550700000|2021-06-24 16:05:00|9187.8|9185.4|9188.3|9186.8|9190.1|9188.2|9186.8|9184.8|270
1624551000000|2021-06-24 16:10:00|9188.1|9186.6|9187.3|9185.8|9188.9|9187.1|9186.9|9185.4|269
1624551300000|2021-06-24 16:15:00|9187.2|9185.7|9184.6|9183.1|9187.8|9186.3|9183.8|9181.8|265
1624551600000|2021-06-24 16:20:00|9184.7|9183.2|9184.2|9182.7|9185.1|9183.3|9183.4|9181.9|238
1624551900000|2021-06-24 16:25:00|9184.1|9182.6|9184.5|9183|9184.8|9183.3|9183.4|9181.9|225
1624552200000|2021-06-24 16:30:00|9184.4|9182.9|9183.9|9182.4|9184.7|9183.2|9182.7|9181.2|272
1624552500000|2021-06-24 16:35:00|9183.8|9182.3|9183.7|9182.2|9184.8|9183.3|9182.9|9181.4|260
1624552800000|2021-06-24 16:40:00|9183.8|9182.3|9183|9181.5|9184.2|9182.5|9182.8|9181|256
1624553100000|2021-06-24 16:45:00|9182.9|9181.4|9184.1|9182.6|9185.6|9183.8|9182.6|9180.6|338
1624553400000|2021-06-24 16:50:00|9184.2|9182.7|9185|9183.5|9185.2|9183.6|9183.3|9181.2|423
1624553700000|2021-06-24 16:55:00|9184.9|9183.4|9186.8|9185.3|9187.2|9185.7|9184.2|9182.7|408
1624554000000|2021-06-24 17:00:00|9186.9|9185.4|9183.7|9182.2|9186.9|9185.4|9183.4|9181.9|467
1624554300000|2021-06-24 17:05:00|9183.5|9182|9182.5|9181|9184.2|9182.7|9181.5|9180|394
1624554600000|2021-06-24 17:10:00|9182.4|9180.9|9182.4|9180.9|9183.5|9182|9181.8|9180.3|229
1624554900000|2021-06-24 17:15:00|9182.5|9181|9182.9|9181.4|9183.2|9181.7|9181.8|9180.1|250
1624555200000|2021-06-24 17:20:00|9183|9181.5|9182.3|9180.8|9183.2|9181.5|9182|9180|231
1624555500000|2021-06-24 17:25:00|9182.2|9180.7|9182.7|9181.2|9182.9|9181.3|9181.1|9179.4|224
1624555800000|2021-06-24 17:30:00|9182.6|9181.1|9183.3|9181.8|9183.8|9182.1|9182.5|9180.8|254
1624556100000|2021-06-24 17:35:00|9183.4|9181.9|9185.8|9183.4|9186|9184.1|9183.4|9181.9|310
1624556400000|2021-06-24 17:40:00|9185.7|9183.3|9184.2|9182.7|9185.7|9183.5|9183.8|9181.8|429
1624556700000|2021-06-24 17:45:00|9184.1|9182.6|9182|9180.5|9184.7|9183|9181.9|9180.4|356
1624557000000|2021-06-24 17:50:00|9182.2|9180.7|9182.7|9181.2|9183.2|9181.7|9181.4|9179.9|273
1624557300000|2021-06-24 17:55:00|9182.8|9181.3|9185|9183.5|9185.4|9183.9|9182.2|9180.4|229
1624557600000|2021-06-24 18:00:00|9185.1|9183.6|9181.7|9180.2|9185.3|9183.8|9180.9|9179.3|466
1624557900000|2021-06-24 18:05:00|9181.8|9180.3|9182.7|9181.2|9182.9|9181.2|9180.9|9179|314
1624558200000|2021-06-24 18:10:00|9182.6|9181.1|9182.4|9180.9|9184|9182.3|9182.3|9180.3|275
1624558500000|2021-06-24 18:15:00|9182.5|9181|9182.7|9181.2|9183.5|9182|9181.7|9180|271
1624558800000|2021-06-24 18:20:00|9182.8|9181.3|9184.1|9182.6|9184.2|9182.7|9182.6|9180.7|181
1624559100000|2021-06-24 18:25:00|9184|9182.5|9184.5|9183|9185.4|9183.9|9183.8|9182.3|266
1624559400000|2021-06-24 18:30:00|9184.4|9182.9|9184.3|9182.8|9185.1|9183.5|9183.8|9182.3|183
1624559700000|2021-06-24 18:35:00|9184.6|9183.1|9184.6|9183.1|9184.9|9183.4|9183.9|9182.4|195
1624560000000|2021-06-24 18:40:00|9184.5|9183|9185.2|9183.7|9185.9|9184.4|9184.2|9182.7|139
1624560300000|2021-06-24 18:45:00|9185.3|9183.8|9183.5|9182|9185.3|9183.8|9182.8|9181.3|232
1624560600000|2021-06-24 18:50:00|9183.7|9182.2|9183.3|9181.8|9183.7|9182.2|9182.4|9180.9|224
1624560900000|2021-06-24 18:55:00|9183.4|9181.9|9183.8|9182.3|9184.5|9183|9181.6|9180.1|295
1624561200000|2021-06-24 19:00:00|9184|9182.5|9183.2|9181.7|9184.3|9182.8|9182.4|9180.4|376
1624561500000|2021-06-24 19:05:00|9183.3|9181.8|9183.3|9181.8|9183.8|9182|9182|9180.1|285
1624561800000|2021-06-24 19:10:00|9183.2|9181.7|9181.8|9180.3|9183.5|9181.8|9181.7|9179.8|282
1624562100000|2021-06-24 19:15:00|9182.3|9179.9|9183.2|9180.8|9183.6|9181.7|9181.8|9179.7|307
1624562400000|2021-06-24 19:20:00|9183.1|9180.7|9183.5|9182|9184.8|9182.8|9182.6|9180.6|251
1624562700000|2021-06-24 19:25:00|9183.6|9182.1|9182.5|9181|9183.9|9182.1|9182.3|9180.5|178
1624563000000|2021-06-24 19:30:00|9182.8|9180.4|9183.2|9180.8|9183.7|9181.7|9182.1|9180|232
1624563300000|2021-06-24 19:35:00|9182.7|9181.2|9182.7|9180.3|9183.4|9181.3|9182.2|9180.3|289
1624563600000|2021-06-24 19:40:00|9182.6|9180.2|9183.7|9181.3|9184|9182.1|9181.9|9179.9|252
1624563900000|2021-06-24 19:45:00|9183.2|9181.7|9184.4|9182.9|9185|9183.2|9183|9181.1|288
1624564200000|2021-06-24 19:50:00|9184.6|9182.2|9184.4|9182|9185.1|9183|9183.8|9181.7|279
1624564500000|2021-06-24 19:55:00|9184.5|9182.1|9182.2|9180.7|9184.9|9182.6|9182.1|9180.1|298
1624564800000|2021-06-24 20:00:00|9182.7|9180.3|9182|9179.6|9182.7|9180.8|9180.2|9178.1|236
1624565100000|2021-06-24 20:05:00|9181.9|9179.5|9182.2|9179.8|9182.4|9180.7|9181.4|9179|127
1624565400000|2021-06-24 20:10:00|9182.3|9179.9|9182.2|9179.8|9182.6|9180.5|9181.6|9179.6|129
1624565700000|2021-06-24 20:15:00|9182.1|9179.7|9182.2|9179.8|9182.6|9180.6|9181.6|9179.5|75
1624566000000|2021-06-24 20:20:00|9182.3|9179.9|9181.9|9180.4|9182.7|9180.8|9181.6|9179.7|105
1624566300000|2021-06-24 20:25:00|9182|9180.5|9182.2|9179.8|9182.7|9180.6|9181.5|9179.2|119
1624566600000|2021-06-24 20:30:00|9181.8|9180.3|9180.2|9177.8|9182.3|9180.4|9179.7|9177.3|166
1624566900000|2021-06-24 20:35:00|9180.1|9177.7|9181.9|9180.4|9183.4|9181.2|9179.6|9177.7|180
1624567200000|2021-06-24 20:40:00|9182|9180.5|9180.6|9178.2|9182|9180.5|9179.5|9177.6|192
1624567500000|2021-06-24 20:45:00|9180.5|9178.1|9181.6|9179.2|9181.7|9179.3|9179.5|9177.4|153
1624567800000|2021-06-24 20:50:00|9181.7|9179.3|9182|9179.6|9182.4|9180|9181.4|9179|103
1624568100000|2021-06-24 20:55:00|9182.1|9179.7|9181.8|9177.9|9182.1|9179.7|9180.7|9177.4|211
1624568400000|2021-06-24 21:00:00|9182.5|9178.2|9178.9|9173.9|9182.5|9178.2|9175.6|9170.6|43
1624568700000|2021-06-24 21:05:00|9179.7|9174.7|9181.7|9176.7|9182.5|9177.7|9179.7|9174.7|93
1624569000000|2021-06-24 21:10:00|9180.8|9175.8|9181.4|9176.4|9182.2|9177.2|9180.3|9175.3|81
1624569300000|2021-06-24 21:15:00|9181.3|9176.3|9181.9|9176.9|9182.2|9177.2|9180|9175.2|76
1624569600000|2021-06-24 21:20:00|9181.5|9176.5|9182.2|9177.2|9182.3|9177.5|9181.2|9176.2|84
1624569900000|2021-06-24 21:25:00|9182.1|9177.1|9181.8|9177|9182.1|9177.7|9181.2|9176.5|101
1624570200000|2021-06-24 21:30:00|9183.5|9178.5|9183.3|9178.3|9184.2|9179.2|9182.1|9177.1|120
1624570500000|2021-06-24 21:35:00|9183|9178|9183.7|9178.7|9184.6|9179.6|9182.1|9177.1|127
1624570800000|2021-06-24 21:40:00|9183.6|9178.6|9183.4|9178.4|9185.1|9180.1|9182.6|9177.6|112
1624571100000|2021-06-24 21:45:00|9183.7|9178.7|9183.9|9178.9|9184.4|9179.4|9183|9178|160
1624571400000|2021-06-24 21:50:00|9184|9179|9183.2|9178.2|9184.4|9179.4|9182.3|9177.3|133
1624571700000|2021-06-24 21:55:00|9183.5|9178.5|9183.3|9178.3|9184.3|9179.3|9183|9178|154
1624572000000|2021-06-24 22:00:00|9183.2|9178.2|9180.3|9177.6|9183.6|9178.6|9179.8|9174.8|432
1624572300000|2021-06-24 22:05:00|9180.1|9177.7|9180.6|9177.1|9181.3|9178.1|9179.6|9176.3|214
1624572600000|2021-06-24 22:10:00|9180.2|9177.3|9179.7|9177.3|9180.9|9177.8|9179.3|9175.9|243
1624572900000|2021-06-24 22:15:00|9179.9|9177.5|9180.2|9177.7|9180.5|9178.1|9179.7|9176.3|148
1624573200000|2021-06-24 22:20:00|9180.1|9177.6|9180.7|9178.3|9181.4|9178.9|9180|9177.3|206
1624573500000|2021-06-24 22:25:00|9180.8|9178.4|9180.1|9177.7|9181.3|9178.9|9179.5|9177.1|174
1624573800000|2021-06-24 22:30:00|9180.2|9177.8|9180.6|9178.2|9181.9|9179|9180.1|9177.5|249
1624574100000|2021-06-24 22:35:00|9180.5|9178.1|9181.1|9178.4|9182|9178.7|9180|9177.4|142
1624574400000|2021-06-24 22:40:00|9181.2|9178.3|9180.5|9178.1|9181.9|9178.9|9180.2|9177.4|149
1624574700000|2021-06-24 22:45:00|9180.4|9178|9180.7|9178.3|9181.6|9178.8|9180.2|9177.8|149
1624575000000|2021-06-24 22:50:00|9181|9178.4|9180.6|9178.2|9181.4|9178.8|9180.5|9177.9|113
1624575300000|2021-06-24 22:55:00|9180.7|9178.3|9180|9177.6|9180.9|9178.3|9179.8|9176.5|144
1624575600000|2021-06-24 23:00:00|9180.1|9177.7|9180.2|9177.8|9180.6|9178.2|9179.4|9177|203
1624575900000|2021-06-24 23:05:00|9180.1|9177.7|9180.8|9178.4|9180.8|9178.4|9179.8|9177.5|211
1624576200000|2021-06-24 23:10:00|9180.6|9178.2|9181|9178.6|9181.4|9179.3|9180.1|9177.7|196
1624576500000|2021-06-24 23:15:00|9181.1|9178.7|9180.5|9178.1|9181.5|9179.2|9180|9177.7|231
1624576800000|2021-06-24 23:20:00|9180.6|9178.2|9180.8|9179.3|9181.5|9179.4|9180|9178.1|184
1624577100000|2021-06-24 23:25:00|9181|9179.5|9181.9|9179.5|9182.2|9180.1|9180.7|9178.8|235
1624577400000|2021-06-24 23:30:00|9181.8|9179.4|9181.9|9179.5|9182.6|9180.2|9181.5|9179.4|253
1624577700000|2021-06-24 23:35:00|9181.8|9179.4|9182|9179.6|9182.2|9180.2|9181.3|9179.4|141
1624578000000|2021-06-24 23:40:00|9181.6|9180.1|9181.6|9179.2|9182|9180.2|9181.1|9179.1|142
1624578300000|2021-06-24 23:45:00|9181.5|9179.1|9181.2|9178.8|9181.9|9180|9180.7|9178.7|154
1624578600000|2021-06-24 23:50:00|9181.3|9178.9|9181.9|9179.5|9182.1|9180|9180.8|9178.5|131
1624578900000|2021-06-24 23:55:00|9182|9179.6|9182.9|9180.5|9183.4|9181.1|9181.9|9179.5|224
1624579200000|2021-06-25 00:00:00|9182.8|9180.4|9181.5|9180|9184.1|9181.7|9181.4|9179.4|490
1624579500000|2021-06-25 00:05:00|9181.4|9179.9|9182.9|9180.5|9183.4|9181.2|9181.4|9179.9|284
1624579800000|2021-06-25 00:10:00|9182.8|9180.4|9182.6|9180.2|9183.6|9181.2|9181.7|9179.8|287
1624580100000|2021-06-25 00:15:00|9182.7|9180.3|9183.5|9181.1|9183.5|9181.3|9182.3|9180.2|193
1624580400000|2021-06-25 00:20:00|9183.4|9181|9182.8|9180.4|9183.5|9181.1|9182.3|9180.3|162
1624580700000|2021-06-25 00:25:00|9182.7|9180.3|9182.6|9180.2|9183.1|9181.2|9181.6|9179.7|309
1624581000000|2021-06-25 00:30:00|9182.2|9180.7|9181.1|9179.6|9182.3|9180.8|9179.6|9177.2|281
1624581300000|2021-06-25 00:35:00|9181.2|9179.7|9181.4|9179.9|9182.1|9180.3|9180.8|9178.9|229
1624581600000|2021-06-25 00:40:00|9181.3|9179.8|9181.2|9178.8|9182.8|9180.8|9180.8|9178.7|254
1624581900000|2021-06-25 00:45:00|9181.3|9178.9|9180.5|9178.1|9181.5|9179.2|9179.7|9177.5|258
1624582200000|2021-06-25 00:50:00|9180.6|9178.2|9180|9177.6|9181.3|9179.4|9179.6|9177.6|371
1624582500000|2021-06-25 00:55:00|9180.1|9177.7|9180.8|9179.3|9181|9179.3|9179.4|9177.5|338
1624582800000|2021-06-25 01:00:00|9180.7|9179.2|9180.7|9178.3|9181.3|9179.3|9179.2|9177.4|383
1624583100000|2021-06-25 01:05:00|9180.6|9178.2|9179.1|9177.6|9180.8|9178.8|9179|9177.3|252
1624583400000|2021-06-25 01:10:00|9179|9177.5|9177.3|9175.8|9179.5|9177.8|9176.9|9175.2|213
1624583700000|2021-06-25 01:15:00|9177.4|9175.9|9176.4|9174.9|9178.3|9176.4|9176.3|9174.4|244
1624584000000|2021-06-25 01:20:00|9176.3|9174.8|9176.1|9174.6|9177.3|9175.6|9176|9174|237
1624584300000|2021-06-25 01:25:00|9176|9174.5|9173.5|9171.1|9176.1|9174.6|9172.8|9170.7|213
1624584600000|2021-06-25 01:30:00|9173.4|9171|9172.5|9170.1|9173.6|9171.7|9171.3|9169.4|301
1624584900000|2021-06-25 01:35:00|9172.4|9170|9172.7|9170.3|9172.8|9170.9|9171|9169|185
1624585200000|2021-06-25 01:40:00|9172.6|9170.2|9172.4|9170.9|9173|9171.1|9171|9168.8|205
1624585500000|2021-06-25 01:45:00|9172.7|9171.2|9172.7|9170.3|9173.8|9171.8|9172.2|9170.2|253
1624585800000|2021-06-25 01:50:00|9172.3|9170.8|9173.3|9171.8|9173.9|9172|9172|9170.3|245
1624586100000|2021-06-25 01:55:00|9173.2|9171.7|9173.3|9171.8|9174.4|9172.5|9173|9171.2|227
1624586400000|2021-06-25 02:00:00|9173.4|9171.9|9174|9171.6|9175.6|9173.6|9173.3|9171.2|239
1624586700000|2021-06-25 02:05:00|9173.7|9172.2|9172.4|9170.9|9174.6|9172.7|9172.3|9170.8|283
1624587000000|2021-06-25 02:10:00|9172.3|9170.8|9174.3|9171.9|9174.6|9172.6|9172.3|9170.5|249
1624587300000|2021-06-25 02:15:00|9174.2|9171.8|9174.4|9172|9174.9|9172.8|9173.3|9171.7|258
1624587600000|2021-06-25 02:20:00|9174.3|9171.9|9174.3|9172.8|9174.8|9173|9172.8|9170.8|216
1624587900000|2021-06-25 02:25:00|9174.2|9172.7|9175.3|9172.9|9175.5|9173.9|9174|9172|164
1624588200000|2021-06-25 02:30:00|9175.4|9173|9176.6|9175.1|9177.8|9175.9|9174.5|9172.5|194
1624588500000|2021-06-25 02:35:00|9177|9174.6|9175.9|9174.4|9177|9175.2|9174.9|9173.4|201
1624588800000|2021-06-25 02:40:00|9175.8|9174.3|9177.4|9175.9|9177.8|9176|9175.5|9173.5|248
1624589100000|2021-06-25 02:45:00|9177.5|9176|9176.6|9175.1|9177.5|9176|9174.8|9173.3|312
1624589400000|2021-06-25 02:50:00|9176.5|9175|9176.8|9175.3|9177.8|9176.1|9176.5|9174.8|217
1624589700000|2021-06-25 02:55:00|9176.9|9175.4|9177.3|9175.8|9178|9176.1|9176.7|9174.9|334
1624590000000|2021-06-25 03:00:00|9177.2|9175.7|9177.7|9175.3|9178.7|9176.8|9176.7|9174.6|249
1624590300000|2021-06-25 03:05:00|9177.6|9175.2|9177.2|9175.7|9177.9|9176.2|9176.9|9175.1|148
1624590600000|2021-06-25 03:10:00|9177.1|9175.6|9176.4|9174.9|9177.6|9175.8|9176.3|9174.2|200
1624590900000|2021-06-25 03:15:00|9176.5|9175|9176.3|9174.8|9177.2|9175.7|9175.6|9173.5|232
1624591200000|2021-06-25 03:20:00|9176.2|9174.7|9176.3|9174.8|9177|9175.3|9175.8|9174.3|174
1624591500000|2021-06-25 03:25:00|9176.4|9174.9|9176.4|9174.9|9177.1|9175.2|9176|9174.3|202
1624591800000|2021-06-25 03:30:00|9176.2|9174.7|9176.3|9174.8|9177.2|9175.3|9176.2|9174.3|186
1624592100000|2021-06-25 03:35:00|9176.2|9174.7|9176|9174.5|9177.1|9175.3|9175.9|9174|144
1624592400000|2021-06-25 03:40:00|9176.2|9174.7|9176.3|9174.8|9176.9|9175.4|9176.1|9174.2|110
1624592700000|2021-06-25 03:45:00|9176.2|9174.7|9175.9|9173.5|9176.8|9175|9175.2|9173.2|120
1624593000000|2021-06-25 03:50:00|9176|9173.6|9175.6|9173.2|9176|9174.3|9175|9173.2|111
1624593300000|2021-06-25 03:55:00|9175.7|9173.3|9176.4|9174.9|9177.2|9175.1|9175|9173|128
1624593600000|2021-06-25 04:00:00|9176.5|9175|9175.8|9174.3|9177.1|9175.2|9175.6|9173.7|107
1624593900000|2021-06-25 04:05:00|9175.9|9174.4|9177.7|9175.3|9177.9|9175.8|9175.5|9173.6|142
1624594200000|2021-06-25 04:10:00|9177.8|9175.4|9176.8|9174.4|9177.9|9175.5|9176.3|9174.3|185
1624594500000|2021-06-25 04:15:00|9176.9|9174.5|9176.3|9174.8|9177|9175.2|9175.8|9173.8|122
1624594800000|2021-06-25 04:20:00|9176.4|9174.9|9175|9173.5|9177.1|9175.2|9174.9|9173|216
1624595100000|2021-06-25 04:25:00|9175.6|9174.1|9175.8|9173.4|9176.1|9174.2|9174.5|9172.6|237
1624595400000|2021-06-25 04:30:00|9175.6|9174.1|9175.9|9174.4|9177.2|9175.7|9175.5|9174|161
1624595700000|2021-06-25 04:35:00|9176.1|9174.6|9176.9|9174.5|9177|9175|9175.3|9173.7|185
1624596000000|2021-06-25 04:40:00|9176.8|9174.4|9177.2|9174.8|9177.6|9175.4|9176.3|9174.4|157
1624596300000|2021-06-25 04:45:00|9177.3|9174.9|9177.4|9175.9|9178.1|9176.2|9176.8|9174.9|109
1624596600000|2021-06-25 04:50:00|9177.5|9176|9178.5|9177|9179|9177.1|9177.1|9175.1|128
1624596900000|2021-06-25 04:55:00|9178.3|9176.8|9179.3|9176.9|9179.7|9177.9|9178.3|9176.3|227
1624597200000|2021-06-25 05:00:00|9179.2|9176.8|9179.7|9178.2|9180.3|9178.5|9178.1|9176|208
1624597500000|2021-06-25 05:05:00|9179.6|9178.1|9180|9177.6|9180.6|9178.6|9179.5|9177.3|161
1624597800000|2021-06-25 05:10:00|9179.9|9177.5|9180.3|9177.9|9180.4|9178.4|9179.2|9177.3|131
1624598100000|2021-06-25 05:15:00|9180.2|9177.8|9179.5|9178|9180.4|9178.4|9179.2|9177.4|112
1624598400000|2021-06-25 05:20:00|9179.6|9178.1|9179.2|9177.7|9180.4|9178.3|9179.1|9177.1|104
1624598700000|2021-06-25 05:25:00|9179.3|9177.8|9177.7|9175.3|9179.4|9177.8|9177|9175.1|144
1624599000000|2021-06-25 05:30:00|9177.6|9175.2|9177.2|9175.7|9178|9176|9177.1|9175.1|138
1624599300000|2021-06-25 05:35:00|9177.3|9175.8|9178.2|9175.8|9178.4|9176.6|9177|9175|145
1624599600000|2021-06-25 05:40:00|9178.1|9175.7|9177.8|9176.3|9178.4|9176.4|9176.4|9174.5|118
1624599900000|2021-06-25 05:45:00|9177.7|9176.2|9176.2|9173.8|9177.9|9176.3|9175.5|9173.5|154
1624600200000|2021-06-25 05:50:00|9176.1|9173.7|9178.1|9175.7|9178.4|9176.4|9175.4|9173.5|198
1624600500000|2021-06-25 05:55:00|9178.2|9175.8|9177.8|9175.4|9178.5|9176.5|9176.9|9174.9|243
1624600800000|2021-06-25 06:00:00|9177.9|9175.5|9182.1|9179.7|9182.1|9180|9177.3|9175.3|310
1624601100000|2021-06-25 06:05:00|9182|9179.6|9180.7|9178.3|9182.1|9180.1|9180.2|9177.9|323
1624601400000|2021-06-25 06:10:00|9180.5|9179|9178.1|9176.6|9181.5|9179.5|9177|9175.2|291
1624601700000|2021-06-25 06:15:00|9178.2|9176.7|9178.9|9176.5|9179.2|9177.7|9177.5|9175.6|243
1624602000000|2021-06-25 06:20:00|9178.8|9176.4|9178.5|9176.1|9178.9|9177|9177.8|9175.8|157
1624602300000|2021-06-25 06:25:00|9178.4|9176|9175.7|9174.2|9179.5|9177.7|9174.4|9172|374
1624602600000|2021-06-25 06:30:00|9175.8|9174.3|9174.7|9172.3|9177.7|9176.2|9173.9|9171.9|364
1624602900000|2021-06-25 06:35:00|9174.8|9172.4|9176.5|9175|9177|9175.1|9173.7|9172.2|345
1624603200000|2021-06-25 06:40:00|9176.4|9174.9|9171.9|9170.4|9176.6|9175.1|9171.7|9170.2|305
1624603500000|2021-06-25 06:45:00|9171.8|9170.3|9173.7|9171.3|9174.3|9172.8|9169.8|9167.8|321
1624603800000|2021-06-25 06:50:00|9173.8|9171.4|9174.8|9173.3|9175.2|9173.4|9172|9170.5|327
1624604100000|2021-06-25 06:55:00|9174.7|9173.2|9174.6|9173.1|9175.5|9173.5|9173.4|9171.9|321
1624604400000|2021-06-25 07:00:00|9174.7|9173.2|9175.8|9174.3|9177.3|9175.4|9173.2|9171.7|466
1624604700000|2021-06-25 07:05:00|9175.9|9174.4|9180.4|9178.9|9181.9|9179.5|9175.3|9173.2|584
1624605000000|2021-06-25 07:10:00|9180.5|9179|9177.8|9175.4|9182.7|9180.8|9177.2|9175.4|518
1624605300000|2021-06-25 07:15:00|9177.4|9175.9|9179.6|9178.1|9180.5|9179|9176.5|9175|463
1624605600000|2021-06-25 07:20:00|9179.7|9178.2|9181.9|9180.4|9182.5|9180.8|9179.5|9178|449
1624605900000|2021-06-25 07:25:00|9182|9180.5|9180|9177.6|9182.2|9180.6|9178.8|9177.1|529
1624606200000|2021-06-25 07:30:00|9180.3|9177.9|9181.3|9178.9|9181.6|9180|9179.1|9177.1|426
1624606500000|2021-06-25 07:35:00|9181.2|9178.8|9177.5|9176|9181.3|9179.4|9177.2|9175.6|291
1624606800000|2021-06-25 07:40:00|9177.6|9176.1|9178.3|9176.8|9178.4|9176.9|9176.3|9174.4|250
1624607100000|2021-06-25 07:45:00|9178.2|9176.7|9173.9|9171.5|9178.3|9176.8|9173.9|9171.5|444
1624607400000|2021-06-25 07:50:00|9173.8|9171.4|9173|9171.5|9175.2|9173.3|9171|9169.1|472
1624607700000|2021-06-25 07:55:00|9173.1|9171.6|9173.7|9171.3|9174.1|9172.4|9171.5|9169.7|421
1624608000000|2021-06-25 08:00:00|9173.8|9171.4|9172.4|9170.9|9175.6|9174|9172.3|9170|485
1624608300000|2021-06-25 08:05:00|9172.2|9170.7|9172.5|9171|9175.3|9173.5|9170.9|9168.9|396
1624608600000|2021-06-25 08:10:00|9172.9|9170.5|9172.6|9170.2|9175.3|9173.3|9171.7|9169.7|420
1624608900000|2021-06-25 08:15:00|9172.7|9170.3|9168.7|9166.3|9173.3|9171.2|9167.9|9165.9|385
1624609200000|2021-06-25 08:20:00|9168.8|9166.4|9172|9170.5|9172.5|9170.7|9167.1|9165.6|363
1624609500000|2021-06-25 08:25:00|9172.1|9170.6|9173.9|9172.4|9175.2|9173.6|9170.5|9168.2|447
1624609800000|2021-06-25 08:30:00|9173.8|9172.3|9176.8|9174.4|9176.9|9174.9|9172.3|9170.6|342
1624610100000|2021-06-25 08:35:00|9176.7|9174.3|9175|9173.5|9177.2|9175.5|9171.9|9170.4|412
1624610400000|2021-06-25 08:40:00|9174.9|9173.4|9174.9|9173.4|9175.4|9173.6|9172.2|9170.3|308
1624610700000|2021-06-25 08:45:00|9175|9173.5|9176.3|9174.8|9177|9175.2|9173.8|9171.9|388
1624611000000|2021-06-25 08:50:00|9176.4|9174.9|9173.9|9171.5|9177.2|9175.6|9172.9|9171.2|366
1624611300000|2021-06-25 08:55:00|9173.8|9171.4|9168.5|9167|9173.9|9172.2|9168|9166.1|324
1624611600000|2021-06-25 09:00:00|9168.6|9167.1|9166.9|9164.5|9170|9168.3|9166.4|9164.4|363
1624611900000|2021-06-25 09:05:00|9166.7|9164.3|9166.5|9165|9167.3|9165.8|9164.7|9163.2|371
1624612200000|2021-06-25 09:10:00|9166.4|9164.9|9167.6|9166.1|9169.7|9167.7|9166.3|9164.4|363
1624612500000|2021-06-25 09:15:00|9167.9|9165.5|9170.5|9168.1|9170.8|9168.6|9166.8|9164.8|315
1624612800000|2021-06-25 09:20:00|9170.6|9168.2|9170.2|9167.8|9171.7|9169.7|9168.7|9167.2|426
1624613100000|2021-06-25 09:25:00|9170.3|9167.9|9171|9168.6|9172.4|9170|9168.6|9166.7|419
1624613400000|2021-06-25 09:30:00|9171.1|9168.7|9168.9|9167.4|9172.8|9171.1|9168.7|9166.9|441
1624613700000|2021-06-25 09:35:00|9168.8|9167.3|9170|9167.6|9171.6|9169.7|9168.3|9166.2|377
1624614000000|2021-06-25 09:40:00|9170.1|9167.7|9169|9167.5|9170.4|9168.8|9168.8|9167.1|284
1624614300000|2021-06-25 09:45:00|9169.2|9167.7|9167.2|9165.7|9170.2|9168.2|9167.1|9165.1|427
1624614600000|2021-06-25 09:50:00|9167.1|9165.6|9168.6|9167.1|9168.7|9167.2|9166.4|9164.8|418
1624614900000|2021-06-25 09:55:00|9168.7|9167.2|9168.4|9166.9|9168.7|9167.2|9166.8|9164.8|303
1624615200000|2021-06-25 10:00:00|9168.3|9166.8|9170.2|9168.7|9170.5|9168.8|9167.7|9166.2|384
1624615500000|2021-06-25 10:05:00|9170.1|9168.6|9168.4|9166|9170.7|9169.2|9168.2|9166|317
1624615800000|2021-06-25 10:10:00|9168.5|9166.1|9170.2|9168.7|9170.3|9168.8|9167.6|9165.9|389
1624616100000|2021-06-25 10:15:00|9170.3|9168.8|9172.3|9170.8|9173|9171.5|9168.7|9166.7|382
1624616400000|2021-06-25 10:20:00|9172.4|9170.9|9171.8|9170.3|9173.3|9171.4|9170.5|9168.6|285
1624616700000|2021-06-25 10:25:00|9171.7|9170.2|9171.5|9170|9173.3|9171.4|9170.6|9168.6|310
1624617000000|2021-06-25 10:30:00|9171.6|9170.1|9170.9|9169.4|9173|9171.3|9170.9|9169.2|304
1624617300000|2021-06-25 10:35:00|9170.8|9169.3|9170.1|9168.6|9172.5|9171|9169.8|9168.3|316
1624617600000|2021-06-25 10:40:00|9170|9168.5|9169.8|9168.3|9171.1|9169.3|9169|9167.1|324
1624617900000|2021-06-25 10:45:00|9169.9|9168.4|9170|9167.6|9170.1|9168.5|9167.1|9165.6|273
1624618200000|2021-06-25 10:50:00|9169.9|9167.5|9169.1|9166.7|9170.2|9168.4|9167.6|9166.1|348
1624618500000|2021-06-25 10:55:00|9169|9166.6|9168.5|9167|9169.2|9167.3|9166.4|9164.6|364
1624618800000|2021-06-25 11:00:00|9168.6|9167.1|9169.6|9168.1|9170.1|9168.5|9167.9|9166.4|335
1624619100000|2021-06-25 11:05:00|9169.5|9168|9170.1|9168.6|9171.5|9169.8|9169|9167.5|305
1624619400000|2021-06-25 11:10:00|9170|9168.5|9171.4|9169.9|9171.9|9170|9168.9|9167.4|378
1624619700000|2021-06-25 11:15:00|9171.5|9170|9171|9169.5|9172.6|9170.6|9170.4|9168.9|293
1624620000000|2021-06-25 11:20:00|9170.9|9169.4|9171.7|9170.2|9173.3|9171.8|9170.8|9168.9|299
1624620300000|2021-06-25 11:25:00|9171.6|9170.1|9169.7|9168.2|9172.5|9170.5|9169.4|9167.5|270
1624620600000|2021-06-25 11:30:00|9169.9|9168.4|9170.2|9168.7|9170.9|9169.1|9168.4|9166.5|377
1624620900000|2021-06-25 11:35:00|9170.3|9168.8|9170.4|9168.9|9171|9169.5|9167.7|9166.2|376
1624621200000|2021-06-25 11:40:00|9170.2|9168.7|9171.5|9170|9173.2|9171.7|9170.1|9168.6|273
1624621500000|2021-06-25 11:45:00|9171.4|9169.9|9169.8|9168.3|9172|9170.5|9168.8|9167.1|304
1624621800000|2021-06-25 11:50:00|9169.9|9168.4|9173.2|9171.7|9174.5|9173|9169.8|9168.3|412
1624622100000|2021-06-25 11:55:00|9173.1|9171.6|9175.5|9174|9178.8|9176.9|9173.1|9171.6|553
1624622400000|2021-06-25 12:00:00|9175.1|9173.6|9170.4|9168.9|9175.2|9173.6|9169.9|9168|531
1624622700000|2021-06-25 12:05:00|9170.5|9169|9171.2|9169.7|9171.6|9169.9|9169.2|9167.7|368
1624623000000|2021-06-25 12:10:00|9171|9169.5|9169.3|9167.8|9172.2|9170.7|9169.1|9167.3|421
1624623300000|2021-06-25 12:15:00|9169.4|9167.9|9168.5|9167|9169.4|9167.9|9167.3|9165.4|427
1624623600000|2021-06-25 12:20:00|9168.4|9166.9|9167.7|9166.2|9169.3|9167.8|9167.3|9165.7|461
1624623900000|2021-06-25 12:25:00|9167.6|9166.1|9168.9|9166.5|9169.4|9167|9165.7|9164.2|400
1624624200000|2021-06-25 12:30:00|9169|9166.6|9158.7|9156.3|9169.1|9166.7|9154.8|9152.4|1113
1624624500000|2021-06-25 12:35:00|9159|9156.6|9162.2|9159.8|9162.7|9160.4|9156.7|9154.7|900
1624624800000|2021-06-25 12:40:00|9161.9|9159.5|9161.5|9160|9166|9163.9|9159.1|9157.1|808
1624625100000|2021-06-25 12:45:00|9161.4|9159.9|9164.5|9163|9166.3|9164.1|9160.7|9158.5|662
1624625400000|2021-06-25 12:50:00|9164.9|9162.5|9164.1|9162.6|9164.9|9162.9|9159.8|9157.5|568
1624625700000|2021-06-25 12:55:00|9164|9162.5|9163.5|9162|9165.3|9163.5|9161.7|9159.9|611
1624626000000|2021-06-25 13:00:00|9163.6|9162.1|9160|9158.5|9163.6|9162.1|9158.9|9157.3|745
1624626300000|2021-06-25 13:05:00|9159.9|9158.4|9156.6|9155.1|9160.6|9159|9155.8|9154.3|573
1624626600000|2021-06-25 13:10:00|9156.5|9155|9152.3|9150.8|9156.6|9155.1|9151.4|9149.9|506
1624626900000|2021-06-25 13:15:00|9152.1|9150.6|9152.3|9150.8|9154.1|9152.6|9152.1|9150.5|471
1624627200000|2021-06-25 13:20:00|9152.4|9150.9|9152.6|9151.1|9154.2|9152.7|9152.3|9150.8|402
1624627500000|2021-06-25 13:25:00|9152.8|9151.3|9151.3|9149.8|9154.1|9152.6|9150|9147.9|505
1624627800000|2021-06-25 13:30:00|9151.2|9149.7|9152.4|9150.9|9153.5|9152|9148.1|9146.6|661
1624628100000|2021-06-25 13:35:00|9152.8|9151.3|9152.9|9151.4|9154.1|9152.6|9151.3|9149.7|461
1624628400000|2021-06-25 13:40:00|9152.8|9151.3|9151.5|9150|9153.5|9151.8|9150.9|9149.4|457
1624628700000|2021-06-25 13:45:00|9151.6|9150.1|9143.5|9142|9152.4|9150.9|9143.1|9141.6|376
1624629000000|2021-06-25 13:50:00|9143.6|9142.1|9146.1|9144.6|9148.5|9146.8|9143.5|9141.5|431
1624629300000|2021-06-25 13:55:00|9146.6|9145.1|9145.4|9143|9146.9|9145.4|9144.4|9142.6|471
1624629600000|2021-06-25 14:00:00|9145.6|9143.2|9149.9|9148.4|9151|9149.3|9144.9|9142.7|602
1624629900000|2021-06-25 14:05:00|9150.1|9148.6|9153.3|9151.8|9154.1|9152.6|9147.6|9146.1|617
1624630200000|2021-06-25 14:10:00|9153.4|9151.9|9156.6|9155.1|9159.9|9158|9152.9|9151|696
1624630500000|2021-06-25 14:15:00|9156.5|9155|9158.9|9156.5|9159.4|9157.9|9156.1|9154.6|512
1624630800000|2021-06-25 14:20:00|9159|9156.6|9155.6|9154.1|9160.7|9159.2|9155.4|9153.9|472
1624631100000|2021-06-25 14:25:00|9155.5|9154|9154.9|9153.4|9156.9|9155.4|9154.7|9153.1|413
1624631400000|2021-06-25 14:30:00|9155|9153.5|9159|9157.5|9159.1|9157.6|9154.8|9153.3|542
1624631700000|2021-06-25 14:35:00|9158.9|9157.4|9158.4|9156.9|9159.1|9157.5|9156.7|9155.2|492
1624632000000|2021-06-25 14:40:00|9158.3|9156.8|9156.6|9155.1|9159.6|9158.1|9154.5|9152.5|456
1624632300000|2021-06-25 14:45:00|9156.8|9155.3|9160.1|9158.6|9160.5|9159|9155.4|9153.4|631
1624632600000|2021-06-25 14:50:00|9160.2|9158.7|9161.9|9160.4|9164.2|9162.7|9157.8|9156|699
1624632900000|2021-06-25 14:55:00|9161.7|9160.2|9163.1|9161.6|9164.4|9162.9|9158.2|9156.3|709
1624633200000|2021-06-25 15:00:00|9162.9|9161.4|9168.9|9167.4|9169.6|9167.8|9161.7|9160.2|674
1624633500000|2021-06-25 15:05:00|9169|9167.5|9166.6|9165.1|9169.7|9168|9165.5|9164|664
1624633800000|2021-06-25 15:10:00|9167.1|9165.6|9167.4|9165.9|9168.8|9167.3|9166.3|9164.7|512
1624634100000|2021-06-25 15:15:00|9167.3|9165.8|9171.6|9170.1|9172|9170.2|9167.3|9165.8|483
1624634400000|2021-06-25 15:20:00|9171.9|9170.4|9172.9|9171.4|9173.6|9172.1|9169.1|9167.6|477
1624634700000|2021-06-25 15:25:00|9173|9171.5|9172|9170.5|9173.9|9172.4|9169.9|9167.9|380
1624635000000|2021-06-25 15:30:00|9171.9|9170.4|9170.3|9168.8|9172.8|9170.9|9169.7|9168.1|388
1624635300000|2021-06-25 15:35:00|9170.5|9169|9172.3|9170.8|9172.5|9170.9|9170.5|9168.6|310
1624635600000|2021-06-25 15:40:00|9172.4|9170.9|9172.5|9171|9172.8|9171.3|9170.6|9168.5|263
1624635900000|2021-06-25 15:45:00|9172.4|9170.9|9174.9|9173.4|9177.3|9175.6|9171.7|9170.2|439
1624636200000|2021-06-25 15:50:00|9175|9173.5|9175.3|9173.8|9176.4|9174.9|9173.9|9172.4|321
1624636500000|2021-06-25 15:55:00|9175.4|9173.9|9176.7|9175.2|9179.5|9177.7|9175.4|9173.9|355
1624636800000|2021-06-25 16:00:00|9176.8|9175.3|9176.5|9175|9178.2|9176.3|9175.4|9173.9|260
1624637100000|2021-06-25 16:05:00|9176.4|9174.9|9174.8|9173.3|9176.7|9175.2|9173.5|9172|288
1624637400000|2021-06-25 16:10:00|9174.9|9173.4|9174.8|9173.3|9176.6|9174.9|9173.9|9172.4|314
1624637700000|2021-06-25 16:15:00|9174.7|9173.2|9174.2|9172.7|9176.7|9175|9174.1|9172.1|248
1624638000000|2021-06-25 16:20:00|9174.1|9172.6|9176.8|9175.3|9176.9|9175.4|9174|9172.5|215
1624638300000|2021-06-25 16:25:00|9176.7|9175.2|9178.3|9176.8|9178.8|9177|9175.6|9174.1|252
1624638600000|2021-06-25 16:30:00|9178.2|9176.7|9176.7|9175.2|9178.8|9177.3|9175.8|9173.9|329
1624638900000|2021-06-25 16:35:00|9176.8|9175.3|9177.6|9175.2|9178.5|9176.6|9176.6|9174.7|257
1624639200000|2021-06-25 16:40:00|9177.7|9175.3|9176.2|9173.8|9177.9|9176|9175.6|9173.7|248
1624639500000|2021-06-25 16:45:00|9176.3|9173.9|9175.9|9174.4|9176.3|9174.8|9174.7|9172.9|278
1624639800000|2021-06-25 16:50:00|9176|9174.5|9174.9|9173.4|9176.1|9174.6|9174.1|9172.5|288
1624640100000|2021-06-25 16:55:00|9175|9173.5|9173.8|9172.3|9175|9173.5|9173.6|9172.1|218
1624640400000|2021-06-25 17:00:00|9173.9|9172.4|9175.1|9173.6|9176.7|9174.9|9173.8|9172.3|221
1624640700000|2021-06-25 17:05:00|9175.2|9173.7|9175.9|9174.4|9176.1|9174.6|9174.2|9172.7|183
1624641000000|2021-06-25 17:10:00|9176|9174.5|9175.7|9174.2|9176|9174.5|9174.2|9172.7|139
1624641300000|2021-06-25 17:15:00|9175.6|9174.1|9177.6|9176.1|9177.7|9176.2|9175.5|9174|215
1624641600000|2021-06-25 17:20:00|9177.7|9176.2|9177.6|9176.1|9178.4|9176.9|9177.4|9175.9|157
1624641900000|2021-06-25 17:25:00|9177.5|9176|9177.7|9176.2|9177.8|9176.3|9177.3|9175.8|91
1624642200000|2021-06-25 17:30:00|9177.8|9176.3|9179.3|9177.8|9179.4|9177.9|9177.5|9176|158
1624642500000|2021-06-25 17:35:00|9179.2|9177.7|9179|9177.5|9179.9|9178.2|9178.4|9176.9|162
1624642800000|2021-06-25 17:40:00|9179.1|9177.6|9178.3|9176.8|9179.3|9177.8|9178.2|9176.7|122
1624643100000|2021-06-25 17:45:00|9178.4|9176.9|9176.7|9175.2|9178.4|9176.9|9176.6|9175.1|184
1624643400000|2021-06-25 17:50:00|9176.8|9175.3|9176.4|9174.9|9177.8|9176|9176.4|9174.9|138
1624643700000|2021-06-25 17:55:00|9176|9174.5|9178.4|9176.9|9178.4|9176.9|9175|9173.5|170
1624644000000|2021-06-25 18:00:00|9178.2|9176.7|9178.5|9177|9178.5|9177|9177.4|9175.9|200
1624644300000|2021-06-25 18:05:00|9178.4|9176.9|9178.5|9177|9178.5|9177|9177.4|9175.9|159
1624644600000|2021-06-25 18:10:00|9178.8|9177.3|9178.9|9177.4|9179.3|9177.5|9178.4|9176.9|150
1624644900000|2021-06-25 18:15:00|9178.8|9177.3|9180.1|9178.6|9181|9179.5|9178.8|9177.3|197
1624645200000|2021-06-25 18:20:00|9180.2|9178.7|9181.7|9180.2|9182.1|9180.4|9180|9178.5|126
1624645500000|2021-06-25 18:25:00|9181.8|9180.3|9182.4|9180.9|9182.6|9181.1|9181.5|9180|143
1624645800000|2021-06-25 18:30:00|9182.5|9181|9182.7|9181.2|9183.7|9182.2|9181.7|9180.2|153
1624646100000|2021-06-25 18:35:00|9182.6|9181.1|9181.9|9180.4|9182.7|9181.2|9180.8|9179.3|147
1624646400000|2021-06-25 18:40:00|9181.8|9180.3|9181.6|9180.1|9183.1|9181.6|9181.6|9180.1|185
1624646700000|2021-06-25 18:45:00|9181.7|9180.2|9181|9179.5|9181.9|9180.4|9180.6|9179.1|166
1624647000000|2021-06-25 18:50:00|9181.2|9179.7|9179|9177.5|9181.3|9179.8|9179|9177.5|179
1624647300000|2021-06-25 18:55:00|9179.1|9177.6|9180.2|9177.8|9181.2|9179.2|9178.5|9176.5|279
1624647600000|2021-06-25 19:00:00|9180.1|9177.7|9177.8|9175.4|9180.3|9178.4|9177.5|9175.3|329
1624647900000|2021-06-25 19:05:00|9177.7|9175.3|9175.3|9173.8|9177.9|9175.9|9175.1|9173.6|277
1624648200000|2021-06-25 19:10:00|9175.2|9173.7|9175.3|9173.8|9176.4|9174.7|9174.9|9173|227
1624648500000|2021-06-25 19:15:00|9175.2|9173.7|9174.6|9173.1|9175.4|9173.9|9174.3|9172.8|165
1624648800000|2021-06-25 19:20:00|9174.5|9173|9175.4|9173.9|9176.2|9174.2|9174.5|9172.8|216
1624649100000|2021-06-25 19:25:00|9175.3|9173.8|9174.8|9173.3|9175.5|9174|9174|9172.5|206
1624649400000|2021-06-25 19:30:00|9175.3|9172.9|9174.8|9173.3|9175.3|9173.8|9174.4|9172.8|131
1624649700000|2021-06-25 19:35:00|9174.7|9173.2|9172.8|9171.3|9174.8|9173.3|9172.7|9170.9|153
1624650000000|2021-06-25 19:40:00|9172.9|9171.4|9171.4|9169.9|9172.9|9171.4|9171.4|9169.9|158
1624650300000|2021-06-25 19:45:00|9171.5|9170|9171.6|9170.1|9172.4|9170.9|9171.3|9169.8|158
1624650600000|2021-06-25 19:50:00|9171.5|9170|9171|9168.6|9171.7|9170.2|9170.4|9168.6|169
1624650900000|2021-06-25 19:55:00|9171.1|9168.7|9167.7|9166.2|9171.1|9169.5|9167.1|9165.1|265
1624651200000|2021-06-25 20:00:00|9167.8|9166.3|9168.1|9166.6|9169.4|9167.5|9167|9164.9|270
1624651500000|2021-06-25 20:05:00|9168.2|9166.7|9170.2|9167.8|9170.6|9168.6|9168.2|9166.1|216
1624651800000|2021-06-25 20:10:00|9170.4|9168|9170.2|9167.8|9170.8|9168.8|9169.6|9167.3|196
1624652100000|2021-06-25 20:15:00|9170.6|9168.2|9170.1|9167.7|9170.6|9168.5|9169.7|9167.7|81
1624652400000|2021-06-25 20:20:00|9170.2|9167.8|9171.1|9168.7|9171.3|9169.6|9169.5|9167.4|135
1624652700000|2021-06-25 20:25:00|9171.2|9168.8|9168|9165.6|9171.2|9168.8|9167|9164.6|342
1624653000000|2021-06-25 20:30:00|9167.9|9165.5|9169.5|9167.1|9169.7|9167.3|9167.7|9165.3|211
1624653300000|2021-06-25 20:35:00|9169.6|9167.2|9170.4|9168|9171.5|9169.1|9169.5|9167.1|196
1624653600000|2021-06-25 20:40:00|9170.3|9167.9|9168.6|9166.2|9170.6|9168.2|9168.3|9165.9|184
1624653900000|2021-06-25 20:45:00|9168.5|9166.1|9169.8|9167.4|9170.2|9167.8|9168.3|9165.9|219
1624654200000|2021-06-25 20:50:00|9169.7|9167.3|9169.3|9166.9|9170.1|9167.7|9169.1|9166.7|174
1624654500000|2021-06-25 20:55:00|9169.7|9167.3|9171.6|9166.6|9173.6|9168.8|9169.7|9165.7|331
1624824000000|2021-06-27 20:00:00|9187.9|9176.9|9187.5|9176.5|9188.1|9177.1|9186.8|9175.8|16
1624824300000|2021-06-27 20:05:00|9187.1|9176.1|9187.9|9176.9|9187.9|9176.9|9186.8|9175.8|13
1624824600000|2021-06-27 20:10:00|9187.5|9176.5|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|7
1624824900000|2021-06-27 20:15:00|9186.8|9175.8|9187.5|9176.5|9188.2|9177.2|9186.8|9175.8|10
1624825200000|2021-06-27 20:20:00|9186.8|9175.8|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|7
1624825500000|2021-06-27 20:25:00|9187.4|9176.4|9187.5|9176.5|9187.8|9176.8|9186.8|9175.8|10
1624825800000|2021-06-27 20:30:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|6
1624826100000|2021-06-27 20:35:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|4
1624826400000|2021-06-27 20:40:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9187.1|9176.1|4
1624826700000|2021-06-27 20:45:00|9187.1|9176.1|9188.6|9177.6|9188.6|9177.6|9186.8|9175.8|6
1624827000000|2021-06-27 20:50:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|15
1624827300000|2021-06-27 20:55:00|9192.5|9181.5|9187|9176|9192.5|9181.5|9186.3|9175.3|19
1624827600000|2021-06-27 21:00:00|9186.7|9175.7|9187|9176|9187|9176.6|9182.2|9173.5|17
1624827900000|2021-06-27 21:05:00|9187.1|9176.1|9186.9|9175.9|9192.2|9181.2|9185|9174|49
1624828200000|2021-06-27 21:10:00|9186.6|9175.6|9186.8|9175.8|9191.8|9180.8|9186.2|9175.2|37
1624828500000|2021-06-27 21:15:00|9191.7|9180.7|9185.8|9174.8|9191.7|9180.7|9185.1|9174.1|42
1624828800000|2021-06-27 21:20:00|9185.5|9174.5|9186.2|9175.2|9187.6|9176.6|9185|9174|32
1624829100000|2021-06-27 21:25:00|9185.9|9174.9|9188.3|9177.3|9189.9|9178.9|9184.7|9173.7|79
1624829400000|2021-06-27 21:30:00|9186.6|9175.6|9183.4|9172.4|9189.1|9178.1|9181.3|9170.3|203
1624829700000|2021-06-27 21:35:00|9183.9|9172.9|9182|9171|9187|9176|9181|9170|196
1624830000000|2021-06-27 21:40:00|9182.4|9171.4|9186.9|9175.9|9187.2|9176.2|9181.8|9170.8|139
1624830300000|2021-06-27 21:45:00|9184.4|9173.4|9184.7|9174.7|9186.9|9175.9|9181.4|9170.4|178
1624830600000|2021-06-27 21:50:00|9183.8|9173.8|9183.8|9173.8|9185.5|9175.5|9179.9|9169.9|184
1624830900000|2021-06-27 21:55:00|9184.3|9174.3|9180.7|9170.7|9185.6|9175.6|9179.1|9169.1|217
1624831200000|2021-06-27 22:00:00|9181.1|9171.1|9172.3|9168.5|9184.6|9174.6|9169.5|9162.2|546
1624831500000|2021-06-27 22:05:00|9172.4|9168.6|9171.5|9168.6|9173.2|9169.8|9171.1|9167.8|213
1624831800000|2021-06-27 22:10:00|9171.7|9168.5|9171.3|9168.9|9172.2|9169.3|9170.9|9167.9|174
1624832100000|2021-06-27 22:15:00|9171.7|9168.7|9171.7|9168.9|9173.3|9169.8|9170.9|9168.1|232
1624832400000|2021-06-27 22:20:00|9171.8|9169.2|9171|9168.6|9172.4|9169.2|9170.8|9168.2|118
1624832700000|2021-06-27 22:25:00|9171.1|9168.7|9170.8|9168.4|9171.9|9168.9|9170.6|9167.9|120
1624833000000|2021-06-27 22:30:00|9170.7|9168.3|9170.1|9167.7|9171.7|9169.1|9169.7|9167.3|169
1624833300000|2021-06-27 22:35:00|9170|9167.6|9170.8|9168.4|9171.4|9168.6|9169.9|9167.3|125
1624833600000|2021-06-27 22:40:00|9171.5|9168.3|9172.4|9170|9174.2|9170.2|9170.5|9168.1|193
1624833900000|2021-06-27 22:45:00|9172.7|9170.1|9171.4|9169|9173.7|9170.2|9170.5|9167.6|231
1624834200000|2021-06-27 22:50:00|9171.3|9168.9|9170.4|9168|9172.8|9169.1|9170.1|9167|167
1624834500000|2021-06-27 22:55:00|9170.3|9167.9|9170.2|9167.8|9170.9|9168.3|9169.6|9167.4|122
1624834800000|2021-06-27 23:00:00|9170.1|9167.7|9170.6|9168.2|9171|9168.6|9169.4|9167|236
1624835100000|2021-06-27 23:05:00|9170.5|9168.1|9169.8|9167.4|9170.7|9168.3|9169.6|9167.2|123
1624835400000|2021-06-27 23:10:00|9169.7|9167.3|9169.7|9167.3|9170.2|9168.1|9169.2|9167.1|158
1624835700000|2021-06-27 23:15:00|9169.8|9167.4|9169.9|9167.5|9170.1|9167.8|9169|9166.6|158
1624836000000|2021-06-27 23:20:00|9170|9167.6|9170.1|9167.7|9170.2|9167.9|9169.4|9167.2|247
1624836300000|2021-06-27 23:25:00|9170|9167.6|9171.2|9168.8|9171.9|9169.5|9169.6|9167.6|246
1624836600000|2021-06-27 23:30:00|9171.1|9168.7|9171.2|9168.8|9172.2|9169.8|9171.1|9168.7|165
1624836900000|2021-06-27 23:35:00|9171.1|9168.7|9171.1|9168.7|9171.6|9169.7|9170.3|9167.9|206
1624837200000|2021-06-27 23:40:00|9171|9168.6|9170.7|9168.3|9171.1|9169.1|9170|9167.9|154
1624837500000|2021-06-27 23:45:00|9170.6|9168.2|9170.3|9167.9|9171.3|9168.9|9169.4|9167.5|121
1624837800000|2021-06-27 23:50:00|9170.1|9167.7|9169.3|9166.9|9170.5|9168.2|9168.5|9166.4|128
1624838100000|2021-06-27 23:55:00|9168.8|9167.3|9168.2|9165.8|9168.8|9167.3|9167.6|9165.7|304
1624838400000|2021-06-28 00:00:00|9168.4|9166|9173.2|9170.8|9173.4|9171|9167.8|9165.9|359
1624838700000|2021-06-28 00:05:00|9173.3|9170.9|9173.7|9172.2|9174.3|9172.5|9172.9|9170.8|172
1624839000000|2021-06-28 00:10:00|9173.8|9172.3|9174.8|9173.3|9175.6|9173.5|9173|9171.1|161
1624839300000|2021-06-28 00:15:00|9174.7|9173.2|9173.2|9171.7|9175.5|9173.4|9172.1|9170|190
1624839600000|2021-06-28 00:20:00|9173.1|9171.6|9173.9|9171.5|9174.1|9172.2|9173|9171.2|112
1624839900000|2021-06-28 00:25:00|9173.5|9172|9172.6|9170.2|9174|9172.1|9172.1|9170|143
1624840200000|2021-06-28 00:30:00|9172.7|9170.3|9173.5|9172|9174.8|9172.8|9172.3|9170.1|159
1624840500000|2021-06-28 00:35:00|9173.4|9171.9|9173.8|9172.3|9174.3|9172.5|9172.7|9171.2|214
1624840800000|2021-06-28 00:40:00|9173.9|9172.4|9174.6|9173.1|9174.8|9173.1|9172.8|9171|239
1624841100000|2021-06-28 00:45:00|9174.7|9173.2|9175.7|9174.2|9176.3|9174.4|9174.2|9172.2|275
1624841400000|2021-06-28 00:50:00|9175.8|9174.3|9176|9173.6|9176.3|9174.4|9174.1|9172.1|324
1624841700000|2021-06-28 00:55:00|9176.2|9173.8|9175.3|9172.9|9176.2|9174.3|9174.8|9172.7|216
1624842000000|2021-06-28 01:00:00|9174.5|9173|9174|9172.5|9176.1|9174.1|9173.7|9171.7|377
1624842300000|2021-06-28 01:05:00|9173.9|9172.4|9174.2|9171.8|9174.9|9173.2|9172.9|9171|432
1624842600000|2021-06-28 01:10:00|9174.3|9171.9|9174.2|9171.8|9174.4|9172.5|9173.5|9171.4|414
1624842900000|2021-06-28 01:15:00|9174.3|9171.9|9177.4|9175|9177.4|9175.4|9173.4|9171.4|432
1624843200000|2021-06-28 01:20:00|9177.3|9174.9|9180.2|9177.8|9180.6|9178.6|9176.3|9174.3|395
1624843500000|2021-06-28 01:25:00|9180.1|9177.7|9182.7|9181.2|9183.4|9181.4|9180.1|9177.7|396
1624843800000|2021-06-28 01:30:00|9182.6|9181.1|9182.6|9180.2|9182.9|9181.1|9181.9|9179.9|201
1624844100000|2021-06-28 01:35:00|9182.7|9180.3|9185.4|9183.9|9185.9|9184|9181.9|9179.9|278
1624844400000|2021-06-28 01:40:00|9185.5|9184|9187|9185.5|9187.9|9185.8|9184.7|9183.2|252
1624844700000|2021-06-28 01:45:00|9187.1|9185.6|9186.6|9185.1|9188|9186.1|9185.9|9184.1|198
1624845000000|2021-06-28 01:50:00|9187|9184.6|9185.5|9184|9187|9184.9|9185|9183|300
1624845300000|2021-06-28 01:55:00|9185.6|9184.1|9186.9|9184.5|9187|9185.1|9185.5|9183.5|167
1624845600000|2021-06-28 02:00:00|9187|9184.6|9189.5|9187.1|9189.6|9187.7|9186.6|9184.5|250
1624845900000|2021-06-28 02:05:00|9189.4|9187|9187.4|9185.9|9189.9|9187.9|9187.3|9185.3|232
1624846200000|2021-06-28 02:10:00|9187.8|9185.4|9188.9|9187.4|9189.4|9187.5|9187.3|9185.3|261
1624846500000|2021-06-28 02:15:00|9188.8|9187.3|9187.3|9185.8|9191.2|9189.2|9187.3|9185.3|313
1624846800000|2021-06-28 02:20:00|9187.4|9185.9|9187.3|9185.8|9187.8|9185.9|9186.5|9184.4|162
1624847100000|2021-06-28 02:25:00|9187.2|9185.7|9187.2|9185.7|9189|9186.7|9187|9185|179
1624847400000|2021-06-28 02:30:00|9187.3|9185.8|9186.7|9184.3|9188.4|9186|9186.1|9184.1|225
1624847700000|2021-06-28 02:35:00|9186.8|9184.4|9187.1|9184.7|9187.3|9185.4|9186.1|9184.1|148
1624848000000|2021-06-28 02:40:00|9187|9184.6|9186.1|9183.7|9187.1|9184.9|9185.4|9183.3|171
1624848300000|2021-06-28 02:45:00|9186.2|9183.8|9186|9183.6|9187.5|9185.5|9185.5|9183.4|205
1624848600000|2021-06-28 02:50:00|9185.9|9183.5|9185.5|9184|9186.8|9184.5|9185.2|9183.3|179
1624848900000|2021-06-28 02:55:00|9185.7|9184.2|9186.6|9185.1|9187.2|9185.2|9185.6|9183.5|244
1624849200000|2021-06-28 03:00:00|9187|9185.5|9186.8|9184.4|9188.7|9186.8|9186.3|9184.2|246
1624849500000|2021-06-28 03:05:00|9186.9|9184.5|9186.7|9184.3|9187.4|9185.5|9186.1|9184.2|130
1624849800000|2021-06-28 03:10:00|9186.8|9184.4|9187.1|9184.7|9187.2|9185.5|9186.3|9184.3|152
1624850100000|2021-06-28 03:15:00|9186.9|9184.5|9186.4|9184.9|9187.3|9185.3|9186.2|9184.2|121
1624850400000|2021-06-28 03:20:00|9186.3|9184.8|9186.4|9184.9|9187.3|9185.3|9186.2|9184.1|163
1624850700000|2021-06-28 03:25:00|9186.8|9184.4|9186.7|9185.2|9188.1|9186.1|9186.4|9184.4|220
1624851000000|2021-06-28 03:30:00|9186.9|9185.4|9185.9|9183.5|9187.5|9185.7|9185.5|9183.5|203
1624851300000|2021-06-28 03:35:00|9185.8|9183.4|9185.3|9183.8|9186.3|9184.3|9185.3|9183.4|116
1624851600000|2021-06-28 03:40:00|9185.2|9183.7|9184.7|9183.2|9185.8|9184|9184.5|9182.6|141
1624851900000|2021-06-28 03:45:00|9184.6|9183.1|9185.1|9182.7|9185.4|9183.6|9184.5|9182.6|100
1624852200000|2021-06-28 03:50:00|9185.2|9182.8|9184.6|9183.1|9185.4|9183.4|9184.5|9182.6|127
1624852500000|2021-06-28 03:55:00|9184.7|9183.2|9184.7|9183.2|9185.1|9183.3|9183.7|9182.2|178
1624852800000|2021-06-28 04:00:00|9184.9|9183.4|9184|9182.5|9184.9|9183.4|9183.1|9181.2|169
1624853100000|2021-06-28 04:05:00|9184.1|9182.6|9184.1|9182.6|9184.7|9182.8|9183.7|9181.7|108
1624853400000|2021-06-28 04:10:00|9184.2|9182.7|9185|9183.5|9186.2|9184.3|9184.1|9182.6|113
1624853700000|2021-06-28 04:15:00|9185.1|9183.6|9185.1|9183.6|9186.3|9184.3|9184.9|9183.3|99
1624854000000|2021-06-28 04:20:00|9185|9183.5|9184.6|9183.1|9185|9183.5|9183.5|9181.5|117
1624854300000|2021-06-28 04:25:00|9184.5|9183|9183.9|9182.4|9184.7|9183.2|9183.7|9182.2|130
1624854600000|2021-06-28 04:30:00|9184|9182.5|9183.8|9182.3|9184.8|9183|9183.5|9182|195
1624854900000|2021-06-28 04:35:00|9183.9|9182.4|9185.2|9183.7|9185.8|9184.2|9183.7|9182.1|157
1624855200000|2021-06-28 04:40:00|9185.3|9183.8|9185.6|9184.1|9186.1|9184.2|9184.6|9183.1|173
1624855500000|2021-06-28 04:45:00|9185.5|9184|9186.6|9184.2|9186.8|9185|9185.5|9183.6|113
1624855800000|2021-06-28 04:50:00|9186.5|9184.1|9185.7|9184.2|9187|9185.1|9185.6|9183.6|123
1624856100000|2021-06-28 04:55:00|9185.6|9184.1|9187.5|9185.1|9188.3|9186|9185.6|9183.6|209
1624856400000|2021-06-28 05:00:00|9187.4|9185|9186.3|9184.8|9187.7|9185.9|9186.2|9184.4|187
1624856700000|2021-06-28 05:05:00|9186.2|9183.8|9186.5|9185|9187.1|9185.2|9184.9|9183|181
1624857000000|2021-06-28 05:10:00|9186.6|9185.1|9187.4|9185.9|9188|9186|9186.3|9183.9|202
1624857300000|2021-06-28 05:15:00|9187.3|9185.8|9186.6|9185.1|9187.8|9186|9186.4|9184.4|204
1624857600000|2021-06-28 05:20:00|9186.5|9185|9185.2|9182.8|9187.2|9185.2|9184.3|9182.5|130
1624857900000|2021-06-28 05:25:00|9185.3|9182.9|9184.5|9182.1|9185.4|9183.4|9183.7|9181.8|193
1624858200000|2021-06-28 05:30:00|9184.4|9182|9183.2|9180.8|9184.6|9182.6|9182|9180.2|203
1624858500000|2021-06-28 05:35:00|9183.6|9181.2|9183.5|9181.1|9184.5|9182.5|9183.1|9180.9|145
1624858800000|2021-06-28 05:40:00|9183.1|9181.6|9184.3|9182.8|9184.7|9183.2|9183.1|9181.4|113
1624859100000|2021-06-28 05:45:00|9184.2|9182.7|9185|9183.5|9185.3|9183.8|9183.8|9182.3|107
1624859400000|2021-06-28 05:50:00|9184.9|9183.4|9185|9183.5|9185.9|9183.7|9183.5|9181.7|156
1624859700000|2021-06-28 05:55:00|9184.9|9183.4|9185.2|9182.8|9186.6|9184.5|9183.8|9182|189
1624860000000|2021-06-28 06:00:00|9184.8|9183.3|9186.8|9185.3|9188.6|9186.7|9183.7|9181.8|426
1624860300000|2021-06-28 06:05:00|9186.7|9185.2|9185.8|9184.3|9187.9|9186|9184.2|9182.2|333
1624860600000|2021-06-28 06:10:00|9185.9|9184.4|9187.2|9184.8|9187.4|9185.4|9185.1|9183.4|298
1624860900000|2021-06-28 06:15:00|9187.3|9184.9|9184.6|9183.1|9187.3|9184.9|9183.9|9182|217
1624861200000|2021-06-28 06:20:00|9184.9|9183.4|9185|9183.5|9185.6|9183.8|9182.9|9181.4|237
1624861500000|2021-06-28 06:25:00|9184.9|9183.4|9182.8|9180.4|9185.5|9183.5|9181.5|9179.6|329
1624861800000|2021-06-28 06:30:00|9182.9|9180.5|9181.6|9180.1|9184.3|9182.3|9181.1|9179.2|317
1624862100000|2021-06-28 06:35:00|9181.7|9180.2|9179.8|9178.3|9183.2|9181.1|9179.7|9178.2|326
1624862400000|2021-06-28 06:40:00|9179.9|9178.4|9182.9|9180.5|9182.9|9181|9179.7|9177.8|328
1624862700000|2021-06-28 06:45:00|9182.5|9181|9183.3|9180.9|9183.8|9182|9182|9180|352
1624863000000|2021-06-28 06:50:00|9182.8|9181.3|9181.4|9179.9|9183.1|9181.6|9181.1|9179.6|322
1624863300000|2021-06-28 06:55:00|9181.5|9180|9181.7|9180.2|9182.2|9180.5|9179.8|9178.1|395
1624863600000|2021-06-28 07:00:00|9181.8|9180.3|9175.6|9174.1|9185|9183.1|9175.6|9174|769
1624863900000|2021-06-28 07:05:00|9175.7|9174.2|9173.3|9171.8|9176.8|9175.3|9173|9171.2|636
1624864200000|2021-06-28 07:10:00|9173.4|9171.9|9177.8|9175.4|9178.8|9176.8|9172.8|9171.3|495
1624864500000|2021-06-28 07:15:00|9177.7|9175.3|9179.1|9176.7|9179.2|9177.5|9175.9|9174|375
1624864800000|2021-06-28 07:20:00|9179|9176.6|9176.5|9175|9179.1|9177|9175.3|9173.8|389
1624865100000|2021-06-28 07:25:00|9176.6|9175.1|9180.4|9178|9180.7|9178.9|9175.9|9174.3|473
1624865400000|2021-06-28 07:30:00|9180.3|9178.8|9175.8|9174.3|9183.5|9181.1|9175.5|9173.6|444
1624865700000|2021-06-28 07:35:00|9175.9|9174.4|9175.7|9174.2|9178.1|9176.1|9174.5|9173|368
1624866000000|2021-06-28 07:40:00|9176.1|9173.7|9177.4|9175.9|9180.5|9178.2|9175.9|9173.6|315
1624866300000|2021-06-28 07:45:00|9177.3|9175.8|9178.5|9176.1|9179.4|9177.4|9177.3|9175.5|376
1624866600000|2021-06-28 07:50:00|9178.4|9176|9178.8|9176.4|9179.5|9177.5|9176.9|9175.3|315
1624866900000|2021-06-28 07:55:00|9178.7|9176.3|9175.8|9173.4|9178.8|9176.6|9174.6|9172.6|466
1624867200000|2021-06-28 08:00:00|9175.7|9173.3|9178.4|9176.9|9179.2|9177.7|9175.3|9173.3|404
1624867500000|2021-06-28 08:05:00|9178.3|9176.8|9184.3|9181.9|9185|9182.7|9178.3|9176.4|649
1624867800000|2021-06-28 08:10:00|9183.8|9182.3|9185.7|9184.2|9186.9|9184.9|9183.3|9181.6|469
1624868100000|2021-06-28 08:15:00|9185.8|9184.3|9189.2|9186.8|9189.4|9187.5|9184.3|9182.3|439
1624868400000|2021-06-28 08:20:00|9189.3|9186.9|9189.9|9187.5|9192|9190|9188.4|9186.5|617
1624868700000|2021-06-28 08:25:00|9189.8|9187.4|9189.1|9187.6|9190.6|9188.8|9188.3|9186.4|507
1624869000000|2021-06-28 08:30:00|9189|9187.5|9186.2|9184.7|9189.2|9187.7|9186.1|9184.4|367
1624869300000|2021-06-28 08:35:00|9186.3|9184.8|9186.7|9185.2|9187.5|9185.7|9183.1|9181|421
1624869600000|2021-06-28 08:40:00|9186.6|9185.1|9185.7|9184.2|9187.1|9185.4|9185.2|9183.2|305
1624869900000|2021-06-28 08:45:00|9185.8|9184.3|9179.8|9178.3|9186|9184.3|9178|9176.4|486
1624870200000|2021-06-28 08:50:00|9179.7|9178.2|9182.6|9180.2|9183.6|9182.1|9179.6|9178|291
1624870500000|2021-06-28 08:55:00|9182.7|9180.3|9179.9|9178.4|9182.9|9181.4|9178.8|9176.8|441
1624870800000|2021-06-28 09:00:00|9179.8|9178.3|9181.2|9179.7|9181.3|9179.8|9178|9176.4|299
1624871100000|2021-06-28 09:05:00|9181.3|9179.8|9180.2|9178.7|9181.8|9180.2|9178.9|9177.2|448
1624871400000|2021-06-28 09:10:00|9180.1|9178.6|9183.1|9180.7|9184|9182.2|9179.8|9178.3|354
1624871700000|2021-06-28 09:15:00|9182.9|9180.5|9185.3|9182.9|9185.6|9183.8|9182.1|9180.4|358
1624872000000|2021-06-28 09:20:00|9185.2|9182.8|9186|9184.5|9186.5|9184.8|9184.2|9182|219
1624872300000|2021-06-28 09:25:00|9185.9|9184.4|9185.3|9182.9|9186.5|9184.9|9184.7|9182.8|302
1624872600000|2021-06-28 09:30:00|9184|9182.5|9183.2|9181.7|9185.4|9183.5|9182.1|9180.3|505
1624872900000|2021-06-28 09:35:00|9183|9181.5|9184.2|9182.7|9185.2|9183.7|9182.8|9181.3|338
1624873200000|2021-06-28 09:40:00|9184|9182.5|9182.6|9181.1|9184.1|9182.6|9181.5|9180|349
1624873500000|2021-06-28 09:45:00|9182.7|9181.2|9183.6|9182.1|9184.1|9182.6|9181.4|9179.9|420
1624873800000|2021-06-28 09:50:00|9183.7|9182.2|9183.8|9182.3|9185|9183.5|9182.5|9181|277
1624874100000|2021-06-28 09:55:00|9183.9|9182.4|9183.9|9182.4|9184.5|9183|9182.9|9181.4|341
1624874400000|2021-06-28 10:00:00|9183.7|9182.2|9183.5|9182|9184.6|9183.1|9181.3|9179.8|363
1624874700000|2021-06-28 10:05:00|9183.4|9181.9|9180.7|9179.2|9184.2|9182.6|9178.7|9177|364
1624875000000|2021-06-28 10:10:00|9180.8|9179.3|9182|9180.5|9182.3|9180.8|9180|9178.5|314
1624875300000|2021-06-28 10:15:00|9181.8|9180.3|9182|9180.5|9182.9|9181.2|9180.5|9178.9|272
1624875600000|2021-06-28 10:20:00|9182.3|9180.8|9181.2|9179.7|9182.3|9180.8|9180.5|9178.7|256
1624875900000|2021-06-28 10:25:00|9180.7|9179.2|9179|9176.6|9181.7|9179.7|9178.4|9176.2|357
1624876200000|2021-06-28 10:30:00|9178.9|9176.5|9178.1|9176.6|9180|9178.4|9178|9175.9|365
1624876500000|2021-06-28 10:35:00|9178.2|9176.7|9179.2|9177.7|9181.4|9179.9|9178.2|9176.7|341
1624876800000|2021-06-28 10:40:00|9179.3|9177.8|9181.1|9179.6|9181.6|9180|9178.9|9177.4|238
1624877100000|2021-06-28 10:45:00|9181.2|9179.7|9181.7|9180.2|9182.5|9181|9180.5|9179|274
1624877400000|2021-06-28 10:50:00|9181.1|9179.6|9181.2|9179.7|9183.5|9182|9180|9178.5|397
1624877700000|2021-06-28 10:55:00|9181.1|9179.6|9182.5|9181|9183.5|9182|9180.5|9178.9|333
1624878000000|2021-06-28 11:00:00|9182.8|9180.4|9186|9183.6|9186.6|9184.6|9181.4|9179.9|377
1624878300000|2021-06-28 11:05:00|9186.1|9183.7|9187.1|9185.6|9187.9|9186.2|9185.4|9183.4|241
1624878600000|2021-06-28 11:10:00|9187.2|9185.7|9189.3|9187.8|9189.3|9187.8|9186.5|9184.7|305
1624878900000|2021-06-28 11:15:00|9189.2|9187.7|9188.6|9187.1|9190.8|9188.8|9187.5|9185.3|444
1624879200000|2021-06-28 11:20:00|9188.7|9187.2|9190.7|9188.3|9190.8|9189.3|9188.2|9186.7|352
1624879500000|2021-06-28 11:25:00|9190.1|9188.6|9192.7|9191.2|9194.5|9192.8|9189.8|9188.3|441
1624879800000|2021-06-28 11:30:00|9192.6|9191.1|9200.2|9197.8|9201.7|9199.5|9192.4|9190.9|526
1624880100000|2021-06-28 11:35:00|9200.3|9197.9|9205.7|9203.3|9206.1|9204.2|9199.4|9197.5|709
1624880400000|2021-06-28 11:40:00|9206|9203.6|9208.4|9206.9|9209.1|9207.1|9205.5|9203.6|625
1624880700000|2021-06-28 11:45:00|9208.5|9207|9213.3|9210.9|9213.6|9211.5|9207.7|9205.7|647
1624881000000|2021-06-28 11:50:00|9213.4|9211|9212.1|9210.6|9213.4|9211.2|9209.4|9207.9|612
1624881300000|2021-06-28 11:55:00|9212.6|9211.1|9211.8|9210.3|9215.1|9212.9|9210.2|9208.3|467
1624881600000|2021-06-28 12:00:00|9211.9|9210.4|9212.2|9210.7|9214|9212|9210.4|9208.9|575
1624881900000|2021-06-28 12:05:00|9212.6|9211.1|9212.5|9211|9214.2|9212.7|9211|9209.5|454
1624882200000|2021-06-28 12:10:00|9212.8|9211.3|9210.1|9208.6|9215.6|9213.9|9210|9207.8|450
1624882500000|2021-06-28 12:15:00|9210|9208.5|9211|9209.5|9211.3|9209.8|9208.5|9206.6|485
1624882800000|2021-06-28 12:20:00|9210.9|9209.4|9209.4|9207.9|9211.8|9209.9|9209|9207.4|472
1624883100000|2021-06-28 12:25:00|9209.7|9208.2|9206.8|9205.3|9210.5|9209|9206.6|9205.1|412
1624883400000|2021-06-28 12:30:00|9206.9|9205.4|9208.5|9207|9208.7|9207.2|9203|9201.5|434
1624883700000|2021-06-28 12:35:00|9208.6|9207.1|9208.4|9206.9|9209.8|9208.3|9206.7|9204.9|456
1624884000000|2021-06-28 12:40:00|9208.6|9207.1|9206.8|9205.3|9209.6|9207.7|9204.9|9203.3|487
1624884300000|2021-06-28 12:45:00|9206.9|9205.4|9202.8|9201.3|9207.8|9205.8|9202.4|9200.7|433
1624884600000|2021-06-28 12:50:00|9202.9|9201.4|9201.9|9200.4|9204.5|9203|9200.8|9199.3|395
1624884900000|2021-06-28 12:55:00|9201.8|9200.3|9200.8|9199.3|9202.8|9201.3|9198.5|9196.8|523
1624885200000|2021-06-28 13:00:00|9200.7|9199.2|9201.9|9200.4|9203.1|9201.3|9200.4|9198.9|509
1624885500000|2021-06-28 13:05:00|9201.8|9200.3|9197.6|9196.1|9202.9|9201.4|9196.9|9194.9|450
1624885800000|2021-06-28 13:10:00|9197.5|9196|9195.9|9193.5|9199.8|9198.3|9195.1|9193.5|319
1624886100000|2021-06-28 13:15:00|9195.4|9193.9|9196.9|9195.4|9197.7|9196.2|9194.6|9193.1|346
1624886400000|2021-06-28 13:20:00|9196.8|9195.3|9196|9194.5|9197.1|9195.6|9193.5|9191.8|364
1624886700000|2021-06-28 13:25:00|9196.1|9194.6|9199|9196.6|9199|9196.6|9195.5|9193.5|383
1624887000000|2021-06-28 13:30:00|9198.7|9197.2|9196.8|9194.4|9199.7|9198.1|9195.7|9193.8|444
1624887300000|2021-06-28 13:35:00|9196.5|9195|9201.7|9199.3|9202.2|9199.9|9194.3|9192.8|474
1624887600000|2021-06-28 13:40:00|9202|9199.6|9199.4|9197.9|9203.6|9202.1|9199.3|9197.8|470
1624887900000|2021-06-28 13:45:00|9199.3|9197.8|9199.7|9198.2|9201.8|9200.3|9197.7|9196.2|444
1624888200000|2021-06-28 13:50:00|9199.8|9198.3|9197.1|9195.6|9201.3|9199.8|9196.8|9195.2|460
1624888500000|2021-06-28 13:55:00|9197|9195.5|9192.4|9190.9|9197|9195.5|9191.1|9189.6|618
1624888800000|2021-06-28 14:00:00|9192.5|9191|9188|9186.5|9193.4|9191.9|9187.4|9185.4|767
1624889100000|2021-06-28 14:05:00|9188.3|9186.8|9190|9188.5|9192.9|9190.8|9187.5|9186|580
1624889400000|2021-06-28 14:10:00|9190.1|9188.6|9193.9|9191.5|9194|9192.2|9188.6|9187.1|507
1624889700000|2021-06-28 14:15:00|9194|9191.6|9189.4|9187.9|9194.5|9192.6|9188.2|9186.3|487
1624890000000|2021-06-28 14:20:00|9189.3|9187.8|9190.6|9189.1|9191|9189.5|9187.4|9185.7|494
1624890300000|2021-06-28 14:25:00|9190.5|9189|9194.7|9192.3|9194.7|9192.5|9190|9188.5|468
1624890600000|2021-06-28 14:30:00|9194.8|9192.4|9193.5|9192|9196.1|9194.6|9191.8|9190.3|504
1624890900000|2021-06-28 14:35:00|9193.4|9191.9|9190|9188.5|9194|9192.5|9189.9|9188.4|505
1624891200000|2021-06-28 14:40:00|9189.8|9188.3|9192.1|9190.6|9192.6|9191.1|9189.1|9187.6|477
1624891500000|2021-06-28 14:45:00|9192.3|9189.9|9187.8|9186.3|9192.4|9190.4|9186.5|9185|652
1624891800000|2021-06-28 14:50:00|9187.7|9186.2|9190.5|9188.1|9192.1|9190.3|9187.2|9185.2|635
1624892100000|2021-06-28 14:55:00|9190.4|9188|9193.6|9192.1|9195|9193.5|9190.3|9187.9|867
1624892400000|2021-06-28 15:00:00|9193.7|9192.2|9187.5|9186|9193.9|9192.2|9187.2|9185.3|798
1624892700000|2021-06-28 15:05:00|9187.4|9185.9|9185.2|9183.7|9187.7|9186|9183.9|9181.5|543
1624893000000|2021-06-28 15:10:00|9185.1|9183.6|9187.8|9186.3|9188.3|9186.5|9183.4|9181.4|494
1624893300000|2021-06-28 15:15:00|9187.9|9186.4|9189.9|9188.4|9190.9|9189.4|9186.5|9184.7|478
1624893600000|2021-06-28 15:20:00|9190|9188.5|9190.3|9188.8|9192.1|9190.6|9187.4|9185.9|461
1624893900000|2021-06-28 15:25:00|9190.4|9188.9|9188.4|9186.9|9191.3|9189.6|9187.9|9186.2|466
1624894200000|2021-06-28 15:30:00|9188.3|9186.8|9192.2|9189.8|9195.6|9193.3|9187.3|9185.8|440
1624894500000|2021-06-28 15:35:00|9192.1|9189.7|9191.3|9189.8|9196.1|9194|9190.5|9188.2|515
1624894800000|2021-06-28 15:40:00|9191.4|9189.9|9189.3|9187.8|9192.8|9191.3|9188.7|9187.2|368
1624895100000|2021-06-28 15:45:00|9189.4|9187.9|9190.5|9189|9190.5|9189|9188.7|9187.2|281
1624895400000|2021-06-28 15:50:00|9190.4|9188.9|9188|9186.5|9190.8|9188.9|9186.4|9184.6|427
1624895700000|2021-06-28 15:55:00|9187.9|9186.4|9186|9184.5|9188.6|9187.1|9185.8|9184.3|318
1624896000000|2021-06-28 16:00:00|9185.9|9184.4|9187.6|9186.1|9189.1|9187.2|9185.6|9184|289
1624896300000|2021-06-28 16:05:00|9187.8|9186.3|9188.8|9187.3|9189.9|9187.9|9187.5|9185.9|303
1624896600000|2021-06-28 16:10:00|9188.9|9187.4|9188.5|9187|9190.2|9188.7|9188.3|9186.5|242
1624896900000|2021-06-28 16:15:00|9188.8|9187.3|9188.4|9186.9|9189.3|9187.8|9187.9|9186.1|276
1624897200000|2021-06-28 16:20:00|9188.3|9186.8|9189.2|9187.7|9189.5|9188|9187.6|9186.1|236
1624897500000|2021-06-28 16:25:00|9188.6|9187.1|9189.4|9187.9|9190.1|9188.6|9188.4|9186.9|257
1624897800000|2021-06-28 16:30:00|9189.3|9187.8|9192.3|9190.8|9192.3|9190.8|9189.3|9187.8|347
1624898100000|2021-06-28 16:35:00|9192.2|9190.7|9194.6|9193.1|9194.8|9193.3|9191.9|9190.4|247
1624898400000|2021-06-28 16:40:00|9194.7|9193.2|9196|9193.6|9196|9194.2|9193.8|9192.1|261
1624898700000|2021-06-28 16:45:00|9195.4|9193.9|9194.4|9192.9|9196.1|9194.6|9194.3|9192.8|261
1624899000000|2021-06-28 16:50:00|9194.3|9192.8|9195.6|9194.1|9195.9|9194.4|9193.4|9191.9|195
1624899300000|2021-06-28 16:55:00|9195.7|9194.2|9194.7|9193.2|9196|9194.5|9194.3|9192.8|211
1624899600000|2021-06-28 17:00:00|9194.6|9193.1|9194.9|9193.4|9195.1|9193.6|9193.4|9191.9|224
1624899900000|2021-06-28 17:05:00|9194.8|9193.3|9194.5|9193|9195.2|9193.7|9194.2|9192.7|191
1624900200000|2021-06-28 17:10:00|9194.6|9193.1|9194.3|9192.8|9195.1|9193.6|9194.1|9192.4|241
1624900500000|2021-06-28 17:15:00|9195|9193.5|9194.3|9192.8|9196|9194.5|9194.1|9192.6|257
1624900800000|2021-06-28 17:20:00|9194.4|9192.9|9195.1|9193.6|9195.8|9194.3|9193.8|9192.3|284
1624901100000|2021-06-28 17:25:00|9195.2|9193.7|9196.1|9194.6|9196.9|9195.4|9195|9193.5|249
1624901400000|2021-06-28 17:30:00|9196|9194.5|9194.7|9193.2|9196.6|9194.6|9194.4|9192.9|217
1624901700000|2021-06-28 17:35:00|9194.8|9193.3|9194.4|9192.9|9195.9|9194.4|9194.2|9192.7|240
1624902000000|2021-06-28 17:40:00|9194.5|9193|9194.4|9192.9|9194.7|9193.2|9193.6|9192.1|136
1624902300000|2021-06-28 17:45:00|9194.3|9192.8|9194.3|9192.8|9195|9193.5|9193.5|9192|200
1624902600000|2021-06-28 17:50:00|9193.9|9192.4|9194.4|9192.9|9194.6|9193.1|9193.9|9192.4|137
1624902900000|2021-06-28 17:55:00|9194.3|9192.8|9194.6|9193.1|9194.7|9193.2|9192.6|9190.9|273
1624903200000|2021-06-28 18:00:00|9194.7|9193.2|9198.5|9197|9199.3|9197.3|9194.6|9193.1|334
1624903500000|2021-06-28 18:05:00|9198.6|9197.1|9197.1|9195.6|9198.6|9197.1|9196.4|9194.9|269
1624903800000|2021-06-28 18:10:00|9197.2|9195.7|9197.7|9196.2|9198.2|9196.5|9196.7|9195.2|237
1624904100000|2021-06-28 18:15:00|9197.6|9196.1|9196|9194.5|9197.8|9196.3|9195.8|9194.3|147
1624904400000|2021-06-28 18:20:00|9196.1|9194.6|9194.4|9192.9|9196.2|9194.7|9194.3|9192.8|199
1624904700000|2021-06-28 18:25:00|9194.6|9193.1|9193.6|9192.1|9195.2|9193.7|9193.4|9191.6|222
1624905000000|2021-06-28 18:30:00|9193.5|9192|9193.1|9191.6|9194.1|9192.6|9192.5|9191|161
1624905300000|2021-06-28 18:35:00|9193.4|9191.9|9193.6|9192.1|9194.4|9192.9|9193.1|9191.6|198
1624905600000|2021-06-28 18:40:00|9193.5|9192|9193|9191.5|9194.2|9192.7|9192.6|9191.1|147
1624905900000|2021-06-28 18:45:00|9193.3|9191.8|9193.5|9192|9194.1|9192.6|9192.9|9191.4|110
1624906200000|2021-06-28 18:50:00|9193.6|9192.1|9192.7|9191.2|9193.9|9192.4|9191.7|9190.2|170
1624906500000|2021-06-28 18:55:00|9192.8|9191.3|9198.3|9196.8|9198.4|9196.9|9192.6|9191.1|310
1624906800000|2021-06-28 19:00:00|9198.2|9196.7|9197.7|9195.3|9198.8|9196.8|9196.6|9194.8|249
1624907100000|2021-06-28 19:05:00|9198|9195.6|9196.1|9194.6|9198.1|9196.2|9195.9|9194.1|144
1624907400000|2021-06-28 19:10:00|9196|9194.5|9198.2|9195.8|9198.3|9196.4|9195.7|9193.8|129
1624907700000|2021-06-28 19:15:00|9198.3|9195.9|9198.8|9196.4|9199|9197|9197.3|9195.2|185
1624908000000|2021-06-28 19:20:00|9198.7|9196.3|9197.7|9196.2|9198.9|9197|9197.6|9196.1|157
1624908300000|2021-06-28 19:25:00|9197.6|9196.1|9196.6|9195.1|9198.7|9196.8|9196.5|9194.6|165
1624908600000|2021-06-28 19:30:00|9196.7|9195.2|9195.7|9194.2|9197.2|9195.3|9195.7|9194|85
1624908900000|2021-06-28 19:35:00|9195.8|9194.3|9197.4|9195.9|9197.9|9196|9195.7|9194.2|110
1624909200000|2021-06-28 19:40:00|9197.5|9196|9196.3|9193.9|9198|9196.1|9195.8|9193.8|138
1624909500000|2021-06-28 19:45:00|9196.2|9193.8|9197.1|9194.7|9197.2|9195.3|9195.8|9193.8|118
1624909800000|2021-06-28 19:50:00|9197.2|9194.8|9197|9194.6|9197.3|9195.3|9196|9193.8|181
1624910100000|2021-06-28 19:55:00|9197.3|9194.9|9197.4|9195|9197.8|9195.7|9195.2|9193.4|319
1624910400000|2021-06-28 20:00:00|9197.5|9195.1|9198.3|9196.8|9198.9|9197|9196.8|9194.6|216
1624910700000|2021-06-28 20:05:00|9198.4|9196.9|9198.9|9196.5|9199|9197.1|9197.6|9195.5|72
1624911000000|2021-06-28 20:10:00|9199|9196.6|9198.3|9195.9|9199|9197.1|9197.8|9195.8|84
1624911300000|2021-06-28 20:15:00|9198.4|9196|9197.6|9196.1|9198.6|9196.2|9197.4|9195.5|98
1624911600000|2021-06-28 20:20:00|9197.5|9196|9198.3|9196.8|9198.9|9197|9197.5|9196|99
1624911900000|2021-06-28 20:25:00|9198.2|9196.7|9201.2|9198.8|9201.8|9199.7|9197.9|9196.2|294
1624912200000|2021-06-28 20:30:00|9201.1|9198.7|9201.4|9199.9|9201.8|9200.2|9200.6|9198.5|111
1624912500000|2021-06-28 20:35:00|9201.3|9199.8|9201.1|9198.7|9201.6|9200|9200.6|9198.7|74
1624912800000|2021-06-28 20:40:00|9201.2|9198.8|9201.1|9198.7|9201.4|9199.7|9200.5|9198.6|118
1624913100000|2021-06-28 20:45:00|9201.2|9198.8|9201.2|9198.8|9201.7|9200|9200.6|9198.4|173
1624913400000|2021-06-28 20:50:00|9201.1|9198.7|9201.1|9198.7|9201.7|9199.3|9200.9|9198.5|137
1624913700000|2021-06-28 20:55:00|9201.2|9198.8|9198.8|9193.8|9201.2|9198.8|9196.8|9193.6|251
1624914000000|2021-06-28 21:00:00|9197.8|9192.8|9198.1|9193.1|9198.3|9193.3|9196.1|9191.1|32
1624914300000|2021-06-28 21:05:00|9198|9193|9198.2|9193.2|9198.8|9193.8|9197.4|9192.4|71
1624914600000|2021-06-28 21:10:00|9197.5|9192.5|9200.4|9196.8|9201.4|9197.4|9197.4|9192.4|168
1624914900000|2021-06-28 21:15:00|9200.5|9197|9199.7|9195.6|9201.4|9197.6|9198.8|9194.9|178
1624915200000|2021-06-28 21:20:00|9199.5|9195.9|9199.7|9195.9|9200.1|9197.4|9198.4|9195.5|105
1624915500000|2021-06-28 21:25:00|9198.7|9196.1|9198.8|9194.5|9200|9197.4|9196.3|9191.3|152
1624915800000|2021-06-28 21:30:00|9200.6|9195.6|9198.3|9193.3|9200.6|9195.6|9196.3|9191.3|221
1624916100000|2021-06-28 21:35:00|9198.7|9193.7|9197.6|9192.6|9201.1|9196.1|9197.1|9192.1|167
1624916400000|2021-06-28 21:40:00|9197.7|9192.7|9197.4|9192.4|9198.2|9193.2|9197.2|9192.2|105
1624916700000|2021-06-28 21:45:00|9197.5|9192.5|9199.7|9194.7|9200.4|9195.4|9196.5|9191.5|144
1624917000000|2021-06-28 21:50:00|9199.8|9194.8|9199.5|9194.5|9199.9|9195.1|9198.6|9193.6|126
1624917300000|2021-06-28 21:55:00|9199.3|9194.3|9199.6|9194.6|9200.7|9195.7|9199|9194|164
1624917600000|2021-06-28 22:00:00|9199.4|9193.9|9198.5|9195.7|9199.7|9196.3|9197.7|9192.7|428
1624917900000|2021-06-28 22:05:00|9198.4|9195.8|9198.4|9196|9198.7|9196.2|9197.6|9194.8|231
1624918200000|2021-06-28 22:10:00|9198.5|9196.1|9199.9|9197.5|9200.4|9198|9198.2|9195.4|171
1624918500000|2021-06-28 22:15:00|9200.2|9197.8|9199.8|9197.4|9200.6|9198.2|9199.4|9196.7|170
1624918800000|2021-06-28 22:20:00|9199.9|9197.5|9199.4|9197|9200.5|9198.1|9199.2|9195.7|127
1624919100000|2021-06-28 22:25:00|9199.9|9197.1|9199.7|9197.3|9200.4|9197.8|9199|9195.7|160
1624919400000|2021-06-28 22:30:00|9199.9|9197.5|9199|9196.6|9200.8|9198.1|9198.6|9195.7|177
1624919700000|2021-06-28 22:35:00|9199.1|9196.7|9198.7|9196.3|9200.1|9197.6|9198.6|9195.4|130
1624920000000|2021-06-28 22:40:00|9198.8|9196.4|9199.3|9196.9|9199.8|9197.3|9198.7|9195.8|94
1624920300000|2021-06-28 22:45:00|9199.2|9196.8|9199.4|9197|9200|9197.3|9198.6|9195.7|91
1624920600000|2021-06-28 22:50:00|9199.6|9197.2|9198.8|9196.4|9199.8|9197.4|9198.1|9195.1|129
1624920900000|2021-06-28 22:55:00|9198.6|9196.2|9198.7|9196.2|9199.5|9197.1|9198.3|9195.2|79
1624921200000|2021-06-28 23:00:00|9199.2|9196.3|9199.1|9196.7|9199.9|9197.5|9199|9196.3|105
1624921500000|2021-06-28 23:05:00|9199.2|9196.8|9198.3|9195.9|9199.3|9197.2|9197.6|9195.6|94
1624921800000|2021-06-28 23:10:00|9197.9|9196.4|9198.6|9196.2|9198.8|9196.4|9197.8|9195.7|74
1624922100000|2021-06-28 23:15:00|9198.5|9196.1|9197.8|9196.3|9198.6|9196.3|9197.8|9195.6|78
1624922400000|2021-06-28 23:20:00|9198.3|9195.9|9198.4|9196|9198.4|9196.3|9197.4|9195.3|90
1624922700000|2021-06-28 23:25:00|9198.3|9195.9|9199.2|9196.8|9199.6|9197.4|9198.3|9195.9|105
1624923000000|2021-06-28 23:30:00|9199.3|9196.9|9199.2|9196.8|9199.4|9197.4|9198.6|9196.6|76
1624923300000|2021-06-28 23:35:00|9199.3|9196.9|9198.9|9196.5|9199.3|9197.1|9198.4|9196.5|54
1624923600000|2021-06-28 23:40:00|9198.4|9196.9|9198.2|9195.8|9198.9|9197|9198|9195.6|101
1624923900000|2021-06-28 23:45:00|9198.1|9195.7|9196.7|9194.3|9198.9|9196.6|9196.6|9194.2|111
1624924200000|2021-06-28 23:50:00|9196.8|9194.4|9197.8|9195.4|9198.5|9196.6|9196.8|9194.4|145
1624924500000|2021-06-28 23:55:00|9197.7|9195.3|9197.6|9195.2|9198.4|9196.5|9197.2|9195.1|103
1624924800000|2021-06-29 00:00:00|9197.5|9195.1|9199|9196.6|9199.3|9197.3|9195.7|9193.3|317
1624925100000|2021-06-29 00:05:00|9199.2|9196.8|9200.4|9198|9201.6|9199.3|9199|9196.6|254
1624925400000|2021-06-29 00:10:00|9200.5|9198.1|9201.1|9198.7|9201.4|9199.4|9200.3|9197.9|156
1624925700000|2021-06-29 00:15:00|9201.2|9198.8|9201.2|9199.7|9203.5|9201.6|9200.7|9198.7|172
1624926000000|2021-06-29 00:20:00|9201.6|9199.2|9202.9|9200.5|9203|9200.9|9201|9199.1|153
1624926300000|2021-06-29 00:25:00|9203|9200.6|9204.5|9202.1|9205.4|9203.3|9202.8|9200.4|149
1624926600000|2021-06-29 00:30:00|9204.4|9202|9204.2|9201.8|9204.6|9202.4|9203.7|9201.7|58
1624926900000|2021-06-29 00:35:00|9204.3|9201.9|9205.5|9204|9206.3|9204.2|9203.7|9201.8|131
1624927200000|2021-06-29 00:40:00|9205.4|9203.9|9203|9201.5|9205.9|9204.1|9202.8|9201.3|96
1624927500000|2021-06-29 00:45:00|9203.1|9201.6|9204.2|9201.8|9204.5|9202.3|9202|9200|152
1624927800000|2021-06-29 00:50:00|9204.1|9201.7|9203.7|9201.3|9204.1|9201.7|9201.1|9199.1|307
1624928100000|2021-06-29 00:55:00|9203.4|9201|9203.8|9202.3|9205|9203|9202.4|9200.4|232
1624928400000|2021-06-29 01:00:00|9203.7|9202.2|9203.6|9201.2|9205.3|9203.6|9203|9201|321
1624928700000|2021-06-29 01:05:00|9203.7|9201.3|9203|9200.6|9204|9202.1|9202.2|9200.1|253
1624929000000|2021-06-29 01:10:00|9203.1|9200.7|9202.9|9201.4|9203.4|9201.6|9201.7|9199.4|222
1624929300000|2021-06-29 01:15:00|9203.3|9200.9|9200.7|9199.2|9203.7|9201.7|9200.1|9198.1|245
1624929600000|2021-06-29 01:20:00|9200.6|9199.1|9200|9198.5|9201.2|9199.4|9199.9|9197.9|189
1624929900000|2021-06-29 01:25:00|9200.1|9198.6|9198.7|9197.2|9200.5|9198.6|9198.4|9196.3|203
1624930200000|2021-06-29 01:30:00|9198.6|9197.1|9200.4|9198|9200.4|9198.8|9198.4|9196.7|228
1624930500000|2021-06-29 01:35:00|9200.3|9197.9|9201.1|9199.6|9201.8|9200.3|9199.9|9197.8|207
1624930800000|2021-06-29 01:40:00|9201.2|9199.7|9201.5|9200|9202.7|9200.7|9200.9|9199.1|300
1624931100000|2021-06-29 01:45:00|9201.6|9200.1|9200.6|9199.1|9202|9200.2|9200.2|9198.4|170
1624931400000|2021-06-29 01:50:00|9200.5|9199|9202|9200.5|9202.6|9200.9|9200|9198.1|171
1624931700000|2021-06-29 01:55:00|9201.9|9200.4|9201.8|9200.3|9202.8|9201|9201.7|9200|235
1624932000000|2021-06-29 02:00:00|9202.1|9200.6|9204.1|9202.6|9204.5|9202.7|9202|9200.2|283
1624932300000|2021-06-29 02:05:00|9204.2|9202.7|9204.2|9201.8|9205.6|9204.1|9203.7|9201.6|200
1624932600000|2021-06-29 02:10:00|9203.8|9202.3|9204.7|9203.2|9205.1|9203.3|9203.6|9201.8|169
1624932900000|2021-06-29 02:15:00|9204.6|9203.1|9203.3|9201.8|9205.6|9203.8|9203.3|9201.6|203
1624933200000|2021-06-29 02:20:00|9203.5|9202|9203.5|9202|9204.2|9202.2|9202.6|9200.8|183
1624933500000|2021-06-29 02:25:00|9203.6|9202.1|9203.2|9200.8|9204.7|9202.9|9202.3|9200|230
1624933800000|2021-06-29 02:30:00|9203.3|9200.9|9203.7|9202.2|9204.3|9202.4|9202.7|9200.8|142
1624934100000|2021-06-29 02:35:00|9204.2|9201.8|9202.8|9201.3|9204.3|9202.3|9202.4|9200.9|169
1624934400000|2021-06-29 02:40:00|9202.9|9201.4|9202.1|9200.6|9202.9|9201.4|9201.8|9200|142
1624934700000|2021-06-29 02:45:00|9202|9200.5|9203.7|9201.3|9204.4|9202.5|9202|9200.4|143
1624935000000|2021-06-29 02:50:00|9203.6|9201.2|9204.1|9201.7|9204.2|9202.4|9202.9|9201|178
1624935300000|2021-06-29 02:55:00|9204.2|9201.8|9202.9|9201.4|9204.3|9202.3|9202.7|9200.9|136
1624935600000|2021-06-29 03:00:00|9203|9201.5|9203.6|9202.1|9204.2|9202.4|9201.9|9200.2|154
1624935900000|2021-06-29 03:05:00|9203.5|9202|9205|9202.6|9205.1|9203.1|9202.8|9200.8|121
1624936200000|2021-06-29 03:10:00|9204.5|9203|9204.3|9201.9|9204.8|9203.1|9203.5|9201.6|130
1624936500000|2021-06-29 03:15:00|9204.4|9202|9204.3|9201.9|9204.4|9202.5|9203.6|9201.7|122
1624936800000|2021-06-29 03:20:00|9203.8|9202.3|9202.8|9201.3|9204.5|9202.7|9202.8|9200.8|140
1624937100000|2021-06-29 03:25:00|9202.9|9201.4|9203.1|9201.6|9203.9|9202|9202.7|9200.7|145
1624937400000|2021-06-29 03:30:00|9202.9|9201.4|9203.3|9201.8|9203.8|9201.8|9202.8|9200.9|113
1624937700000|2021-06-29 03:35:00|9203.4|9201.9|9204.3|9202.8|9204.4|9202.8|9202.8|9201|112
1624938000000|2021-06-29 03:40:00|9204.5|9203|9207.1|9205.6|9208.3|9206.3|9204.5|9202.4|219
1624938300000|2021-06-29 03:45:00|9207.5|9205.1|9207.2|9205.7|9207.7|9206|9206.4|9204.9|108
1624938600000|2021-06-29 03:50:00|9207.1|9205.6|9206.1|9204.6|9207.3|9205.7|9205.9|9204.1|124
1624938900000|2021-06-29 03:55:00|9206.2|9204.7|9205.5|9204|9206.7|9204.8|9205.2|9203.5|119
1624939200000|2021-06-29 04:00:00|9205.6|9204.1|9205.5|9204|9206.2|9204.6|9205|9203.1|182
1624939500000|2021-06-29 04:05:00|9205.4|9203.9|9205.3|9203.8|9206.2|9204.3|9204.9|9203.1|115
1624939800000|2021-06-29 04:10:00|9205.4|9203.9|9206|9203.6|9206.6|9204.8|9205.2|9203.2|131
1624940100000|2021-06-29 04:15:00|9206.1|9203.7|9205.6|9204.1|9206.1|9204.2|9205.4|9203.3|140
1624940400000|2021-06-29 04:20:00|9205.5|9204|9205.7|9204.2|9206.2|9204.3|9204.8|9203|132
1624940700000|2021-06-29 04:25:00|9205.6|9204.1|9206|9203.6|9206.1|9204.2|9205.3|9203.4|106
1624941000000|2021-06-29 04:30:00|9206.1|9203.7|9203.5|9201.1|9206.1|9203.7|9203|9201.1|118
1624941300000|2021-06-29 04:35:00|9203.4|9201|9202.5|9201|9204|9202.2|9202.3|9200.4|150
1624941600000|2021-06-29 04:40:00|9202.4|9200.9|9202.6|9200.2|9202.9|9200.9|9201.9|9199.9|125
1624941900000|2021-06-29 04:45:00|9202.1|9200.6|9202.5|9200.1|9202.7|9200.7|9201.9|9199.9|86
1624942200000|2021-06-29 04:50:00|9202.4|9200|9203.3|9201.8|9204|9202.2|9201.6|9199.4|164
1624942500000|2021-06-29 04:55:00|9203.4|9201.9|9204.7|9202.3|9205.2|9203.3|9203|9201.1|180
1624942800000|2021-06-29 05:00:00|9204.6|9202.2|9204.8|9203.3|9205.5|9203.5|9203|9201.2|182
1624943100000|2021-06-29 05:05:00|9204.7|9203.2|9204.5|9202.1|9205.5|9203.6|9203.8|9201.8|220
1624943400000|2021-06-29 05:10:00|9204.6|9202.2|9204|9202.5|9205.4|9203.4|9203.9|9201.9|146
1624943700000|2021-06-29 05:15:00|9203.9|9202.4|9202.7|9200.3|9204.4|9202.4|9202.3|9200.1|203
1624944000000|2021-06-29 05:20:00|9202.8|9200.4|9202.2|9199.8|9203.2|9201.2|9201.7|9199.5|172
1624944300000|2021-06-29 05:25:00|9202.3|9199.9|9202.3|9199.9|9202.8|9200.8|9201.7|9199.7|105
1624944600000|2021-06-29 05:30:00|9202.2|9199.8|9200.2|9197.8|9202.4|9200.5|9199.2|9197.1|266
1624944900000|2021-06-29 05:35:00|9200.1|9197.7|9199.8|9197.4|9200.3|9198.2|9199.2|9197.1|146
1624945200000|2021-06-29 05:40:00|9199.9|9197.5|9198.2|9195.8|9200.3|9198.3|9197.8|9195.5|268
1624945500000|2021-06-29 05:45:00|9198.1|9195.7|9197.4|9195|9199.6|9197.2|9197.3|9194.9|229
1624945800000|2021-06-29 05:50:00|9197.5|9195.1|9197.5|9195.1|9197.8|9195.7|9196.9|9194.6|177
1624946100000|2021-06-29 05:55:00|9197.7|9195.3|9197.5|9195.1|9198.5|9196.6|9196.9|9194.9|210
1624946400000|2021-06-29 06:00:00|9197.4|9195|9200.5|9198.1|9201.2|9198.8|9197.2|9195|306
1624946700000|2021-06-29 06:05:00|9200.6|9198.2|9199.3|9196.9|9201.7|9199.5|9198.1|9196.1|257
1624947000000|2021-06-29 06:10:00|9199.4|9197|9198.8|9196.4|9200.7|9198.6|9197.3|9195.3|254
1624947300000|2021-06-29 06:15:00|9199|9196.6|9198.8|9197.3|9202.4|9200|9198.6|9196.6|405
1624947600000|2021-06-29 06:20:00|9198.9|9197.4|9196.7|9195.2|9199.4|9197.7|9196.2|9194.4|349
1624947900000|2021-06-29 06:25:00|9196.8|9195.3|9197.3|9195.8|9198.1|9196.6|9196.4|9194.5|328
1624948200000|2021-06-29 06:30:00|9197.2|9195.7|9197.7|9196.2|9198.6|9196.8|9196.2|9194.7|402
1624948500000|2021-06-29 06:35:00|9197.9|9196.4|9197.1|9195.6|9197.9|9196.4|9196.3|9194.1|305
1624948800000|2021-06-29 06:40:00|9197.2|9195.7|9197.4|9195.9|9198.8|9197.2|9196.9|9195.1|266
1624949100000|2021-06-29 06:45:00|9197.3|9195.8|9197.3|9195.8|9200.5|9198.6|9196.6|9195.1|350
1624949400000|2021-06-29 06:50:00|9197.4|9195.9|9192.2|9189.8|9197.7|9196.2|9191.7|9189.7|525
1624949700000|2021-06-29 06:55:00|9192.1|9189.7|9193.2|9190.8|9193.3|9191.4|9190.5|9189|371
1624950000000|2021-06-29 07:00:00|9192.8|9191.3|9193.9|9192.4|9197.1|9195.6|9192.7|9191.2|486
1624950300000|2021-06-29 07:05:00|9193.8|9192.3|9197.8|9196.3|9200.7|9199.2|9193.6|9192.1|514
1624950600000|2021-06-29 07:10:00|9197.9|9196.4|9200.7|9198.3|9200.9|9199.2|9196.4|9194.9|455
1624950900000|2021-06-29 07:15:00|9200.3|9198.8|9201.5|9200|9201.7|9200.2|9199.8|9197.8|419
1624951200000|2021-06-29 07:20:00|9201.6|9200.1|9203|9201.5|9203.2|9201.6|9200.1|9198.4|424
1624951500000|2021-06-29 07:25:00|9202.9|9201.4|9202.3|9200.8|9205|9203.3|9202|9199.8|436
1624951800000|2021-06-29 07:30:00|9202.4|9200.9|9204.1|9202.6|9204.6|9202.8|9202|9200.1|474
1624952100000|2021-06-29 07:35:00|9204|9202.5|9203.7|9202.2|9207|9204.8|9202.7|9200.8|369
1624952400000|2021-06-29 07:40:00|9203|9201.5|9203|9201.5|9204.9|9203.4|9201.8|9199.7|359
1624952700000|2021-06-29 07:45:00|9202.9|9201.4|9201.2|9199.7|9203.8|9202.2|9200.5|9199|512
1624953000000|2021-06-29 07:50:00|9201.7|9199.3|9200.4|9198.9|9202.9|9200.8|9200.2|9198.4|385
1624953300000|2021-06-29 07:55:00|9200.3|9198.8|9203.7|9202.2|9203.7|9202.2|9199|9197.5|373
1624953600000|2021-06-29 08:00:00|9203.9|9202.4|9206.5|9204.1|9206.7|9204.3|9199.3|9197.1|525
1624953900000|2021-06-29 08:05:00|9206.9|9204.5|9208.8|9207.3|9213.4|9211|9206.6|9204.5|622
1624954200000|2021-06-29 08:10:00|9209.4|9207|9208.8|9206.4|9210.5|9208.9|9206.3|9204|515
1624954500000|2021-06-29 08:15:00|9208.9|9206.5|9207.4|9205.9|9210.5|9208.6|9206.6|9204.6|623
1624954800000|2021-06-29 08:20:00|9207.3|9205.8|9209.9|9207.5|9210.5|9208.7|9205.6|9204|494
1624955100000|2021-06-29 08:25:00|9210|9207.6|9209.8|9207.4|9210.3|9208.1|9207.7|9205.9|314
1624955400000|2021-06-29 08:30:00|9209.9|9207.5|9207.7|9206.2|9211.7|9209.3|9207|9205.1|502
1624955700000|2021-06-29 08:35:00|9207.8|9206.3|9208.2|9205.8|9209.9|9208.4|9206.6|9205.1|420
1624956000000|2021-06-29 08:40:00|9207.9|9206.4|9207.2|9205.7|9210.1|9208.1|9206.2|9204.7|592
1624956300000|2021-06-29 08:45:00|9207.3|9205.8|9207.9|9206.4|9210.6|9209.1|9206.4|9204.3|588
1624956600000|2021-06-29 08:50:00|9208|9206.5|9208|9206.5|9211|9209|9207.1|9205.6|419
1624956900000|2021-06-29 08:55:00|9207.9|9206.4|9211.5|9210|9211.6|9210.1|9207.9|9206|388
1624957200000|2021-06-29 09:00:00|9211.4|9209.9|9209.7|9208.2|9212.1|9210.4|9209.6|9207.7|368
1624957500000|2021-06-29 09:05:00|9208.9|9207.4|9207.9|9206.4|9210.8|9209.3|9206.2|9204.7|466
1624957800000|2021-06-29 09:10:00|9207.8|9206.3|9204.5|9203|9208.3|9206.6|9204|9202.3|393
1624958100000|2021-06-29 09:15:00|9204.4|9202.9|9205.7|9204.2|9206.4|9204.9|9202.5|9201|405
1624958400000|2021-06-29 09:20:00|9205.6|9204.1|9205.2|9202.8|9206.8|9204.5|9204.5|9202.3|454
1624958700000|2021-06-29 09:25:00|9205.3|9202.9|9203|9201.5|9207.3|9205.3|9202.4|9200.9|558
1624959000000|2021-06-29 09:30:00|9202.9|9201.4|9202.8|9200.4|9205.4|9203.3|9201.7|9199.8|504
1624959300000|2021-06-29 09:35:00|9202.7|9200.3|9201.6|9199.2|9203.6|9201.2|9200.7|9199|533
1624959600000|2021-06-29 09:40:00|9201.7|9199.3|9202.1|9200.6|9203.3|9201.5|9200.5|9199|433
1624959900000|2021-06-29 09:45:00|9202.2|9200.7|9202.1|9200.6|9203.3|9201.5|9200.8|9199.3|326
1624960200000|2021-06-29 09:50:00|9202|9200.5|9203.1|9201.6|9203.1|9201.6|9201.5|9199.7|246
1624960500000|2021-06-29 09:55:00|9203.2|9201.7|9204.2|9202.7|9204.9|9203.4|9203.1|9201.6|284
1624960800000|2021-06-29 10:00:00|9204.4|9202.9|9201.1|9199.6|9205.2|9203.7|9200.7|9199.1|376
1624961100000|2021-06-29 10:05:00|9201.3|9199.8|9201.3|9199.8|9202.5|9200.8|9201|9199.4|289
1624961400000|2021-06-29 10:10:00|9201.2|9199.7|9202.1|9200.6|9203.8|9202.3|9201.2|9199.7|318
1624961700000|2021-06-29 10:15:00|9202|9200.5|9203.7|9202.2|9204.8|9203.3|9202|9200.5|252
1624962000000|2021-06-29 10:20:00|9203.8|9202.3|9207.5|9206|9207.7|9206.2|9203.8|9202.2|407
1624962300000|2021-06-29 10:25:00|9207.4|9205.9|9208.2|9206.7|9208.7|9207.2|9205.3|9203.6|422
1624962600000|2021-06-29 10:30:00|9208.3|9206.8|9213.5|9211.1|9214.2|9212.5|9208|9206.5|408
1624962900000|2021-06-29 10:35:00|9213.6|9211.2|9212|9210.5|9213.6|9211.6|9209.5|9207.9|499
1624963200000|2021-06-29 10:40:00|9213.2|9210.8|9210.3|9207.9|9213.4|9211.6|9210|9207.8|337
1624963500000|2021-06-29 10:45:00|9210.2|9207.8|9215|9213.5|9215.5|9213.6|9209.7|9207.8|418
1624963800000|2021-06-29 10:50:00|9214.9|9213.4|9211.3|9208.9|9215.2|9213.4|9211|9208.9|440
1624964100000|2021-06-29 10:55:00|9211.2|9208.8|9209.3|9206.9|9212|9209.8|9208.3|9206.4|372
1624964400000|2021-06-29 11:00:00|9209.2|9206.8|9211.4|9209|9211.9|9209.9|9207.7|9206|454
1624964700000|2021-06-29 11:05:00|9211.3|9209.8|9209.9|9208.4|9213.6|9211.2|9209.8|9207.9|454
1624965000000|2021-06-29 11:10:00|9210.1|9208.6|9213.3|9211.8|9214.6|9212.5|9210|9208|396
1624965300000|2021-06-29 11:15:00|9213.1|9211.6|9215.6|9214.1|9218.3|9216|9213.1|9211.5|500
1624965600000|2021-06-29 11:20:00|9215.7|9214.2|9217.2|9215.7|9217.4|9215.9|9214.8|9213|450
1624965900000|2021-06-29 11:25:00|9217.3|9215.8|9214.7|9213.2|9217.3|9215.8|9214.1|9212.6|489
1624966200000|2021-06-29 11:30:00|9214.6|9213.1|9212.1|9209.7|9215.6|9213.7|9211.1|9209.6|326
1624966500000|2021-06-29 11:35:00|9212|9209.6|9212.3|9210.8|9212.5|9210.9|9207.6|9206.1|411
1624966800000|2021-06-29 11:40:00|9212.4|9210.9|9213.1|9211.6|9213.5|9212|9210.1|9208.4|342
1624967100000|2021-06-29 11:45:00|9213|9211.5|9215.4|9213.9|9215.6|9214.1|9212.9|9211.4|428
1624967400000|2021-06-29 11:50:00|9215.5|9214|9218.3|9216.8|9219|9217.2|9214|9212.5|462
1624967700000|2021-06-29 11:55:00|9217.9|9216.4|9221.8|9220.3|9222.6|9220.6|9217.9|9216.4|375
1624968000000|2021-06-29 12:00:00|9221.7|9220.2|9221.6|9220.1|9225.8|9224.1|9220.9|9219.2|613
1624968300000|2021-06-29 12:05:00|9221.7|9220.2|9221.5|9220|9224|9221.6|9218.3|9216.8|692
1624968600000|2021-06-29 12:10:00|9221.4|9219.9|9224.1|9222.6|9224.9|9223.4|9221.3|9219.8|488
1624968900000|2021-06-29 12:15:00|9224.2|9222.7|9225|9223.5|9227.9|9225.8|9223.7|9222.2|564
1624969200000|2021-06-29 12:20:00|9224.9|9223.4|9227.9|9226.4|9229.4|9227.3|9223.2|9221.7|535
1624969500000|2021-06-29 12:25:00|9227.8|9226.3|9225.2|9222.8|9232.5|9231|9224|9222.1|744
1624969800000|2021-06-29 12:30:00|9225.4|9223|9225.7|9224.2|9227.3|9225.8|9224|9222.5|627
1624970100000|2021-06-29 12:35:00|9225.8|9224.3|9229.7|9227.3|9229.7|9227.8|9225.5|9223.8|498
1624970400000|2021-06-29 12:40:00|9229.6|9227.2|9228.9|9227.4|9231.4|9229.4|9227.6|9226.1|702
1624970700000|2021-06-29 12:45:00|9229|9227.5|9230.6|9229.1|9230.8|9229.3|9227.1|9225.4|591
1624971000000|2021-06-29 12:50:00|9230.5|9229|9230.7|9229.2|9231.2|9229.7|9229.7|9228.2|428
1624971300000|2021-06-29 12:55:00|9230.6|9229.1|9228.8|9226.4|9231|9229.5|9228.5|9226.1|474
1624971600000|2021-06-29 13:00:00|9228.9|9226.5|9230.8|9228.4|9231|9228.9|9225.9|9223.7|533
1624971900000|2021-06-29 13:05:00|9231|9228.6|9231.3|9229.8|9233.1|9231.6|9228.6|9226.7|567
1624972200000|2021-06-29 13:10:00|9231.2|9229.7|9229.1|9227.6|9234.1|9232.6|9228.9|9227.4|559
1624972500000|2021-06-29 13:15:00|9228.9|9227.4|9226.2|9224.7|9230.1|9228.4|9226.1|9224.6|491
1624972800000|2021-06-29 13:20:00|9226.3|9224.8|9222.6|9221.1|9226.5|9224.9|9222|9220.5|390
1624973100000|2021-06-29 13:25:00|9222.7|9221.2|9221.8|9220.3|9224.7|9223.2|9219.4|9217.8|381
1624973400000|2021-06-29 13:30:00|9222.2|9219.8|9216.2|9214.7|9223.3|9221.6|9216.1|9214.6|436
1624973700000|2021-06-29 13:35:00|9216.5|9215|9217.8|9216.3|9218.8|9217.3|9216.2|9214.1|442
1624974000000|2021-06-29 13:40:00|9217.9|9216.4|9218.5|9217|9221.5|9220|9217.8|9216.3|272
1624974300000|2021-06-29 13:45:00|9218.6|9217.1|9214.7|9213.2|9218.6|9217.1|9214.7|9213.2|381
1624974600000|2021-06-29 13:50:00|9214.8|9213.3|9213.7|9212.2|9216.6|9215.1|9213.6|9212.1|487
1624974900000|2021-06-29 13:55:00|9213.9|9212.4|9217.6|9215.2|9218.3|9216|9212.2|9210.6|564
1624975200000|2021-06-29 14:00:00|9217.8|9215.4|9222.2|9220.7|9224.8|9223.1|9217.6|9215.2|769
1624975500000|2021-06-29 14:05:00|9222.1|9220.6|9215.8|9214.3|9223.1|9221.6|9215.1|9212.7|544
1624975800000|2021-06-29 14:10:00|9215.9|9214.4|9213.4|9211.9|9218.7|9217.2|9213.4|9211.9|597
1624976100000|2021-06-29 14:15:00|9213.5|9212|9220.2|9217.8|9222.2|9220.7|9212.4|9210.9|712
1624976400000|2021-06-29 14:20:00|9220.1|9217.7|9217.5|9216|9221|9219.2|9217|9215.5|603
1624976700000|2021-06-29 14:25:00|9217.6|9216.1|9215.1|9213.6|9218.6|9217.1|9213.4|9211.7|638
1624977000000|2021-06-29 14:30:00|9215|9213.5|9215.9|9214.4|9217|9215.5|9214.3|9212.7|436
1624977300000|2021-06-29 14:35:00|9216.1|9214.6|9215.9|9214.4|9217.1|9215.6|9212.4|9210.9|535
1624977600000|2021-06-29 14:40:00|9216|9214.5|9218|9216.5|9219.3|9217.8|9214.7|9213.2|471
1624977900000|2021-06-29 14:45:00|9217.9|9216.4|9220.9|9219.4|9224.2|9222.7|9217.2|9215.5|581
1624978200000|2021-06-29 14:50:00|9220.8|9219.3|9215|9213.5|9223.6|9222.1|9215|9213.3|594
1624978500000|2021-06-29 14:55:00|9214.8|9213.3|9208.8|9206.4|9215.1|9213.3|9204.5|9202.5|938
1624978800000|2021-06-29 15:00:00|9209|9206.6|9211|9208.6|9211.2|9209.2|9207.6|9206|751
1624979100000|2021-06-29 15:05:00|9210.9|9208.5|9209.9|9207.5|9212|9210.2|9207.8|9205.7|419
1624979400000|2021-06-29 15:10:00|9209.1|9207.6|9207.8|9206.3|9209.5|9207.6|9205.5|9203.6|457
1624979700000|2021-06-29 15:15:00|9207.7|9206.2|9204.7|9203.2|9208.2|9206.5|9204.6|9203.1|358
1624980000000|2021-06-29 15:20:00|9204.8|9203.3|9204.1|9201.7|9204.8|9203.3|9200.4|9198.4|565
1624980300000|2021-06-29 15:25:00|9204.2|9201.8|9199.6|9198.1|9204.2|9202.2|9199.5|9198|452
1624980600000|2021-06-29 15:30:00|9199.7|9198.2|9200.5|9198.1|9201.9|9199.6|9198.9|9196.7|424
1624980900000|2021-06-29 15:35:00|9200.8|9198.4|9201.6|9200.1|9202.7|9200.5|9199.1|9197.4|401
1624981200000|2021-06-29 15:40:00|9202.3|9199.9|9200.7|9199.2|9202.8|9200.9|9200.5|9198.5|457
1624981500000|2021-06-29 15:45:00|9201|9198.6|9202.8|9200.4|9203.8|9201.6|9200.1|9198.1|516
1624981800000|2021-06-29 15:50:00|9202.6|9200.2|9202.9|9201.4|9203.4|9201.4|9201.1|9199|338
1624982100000|2021-06-29 15:55:00|9203|9201.5|9201.4|9199|9205.1|9203.2|9200.6|9198.8|400
1624982400000|2021-06-29 16:00:00|9201.3|9199.8|9203.6|9201.2|9204.5|9202.3|9201.2|9199.5|405
1624982700000|2021-06-29 16:05:00|9203.5|9201.1|9204.3|9202.8|9204.8|9202.8|9201.9|9200|319
1624983000000|2021-06-29 16:10:00|9204.7|9202.3|9203.6|9201.2|9205.3|9203.3|9202.9|9200.9|193
1624983300000|2021-06-29 16:15:00|9203.5|9201.1|9203.9|9202.4|9204.8|9202.8|9202.9|9201.1|204
1624983600000|2021-06-29 16:20:00|9204|9202.5|9203.8|9202.3|9204.1|9202.6|9203.1|9201.6|162
1624983900000|2021-06-29 16:25:00|9203.9|9202.4|9203.9|9202.4|9204.9|9203.2|9203.1|9201.1|199
1624984200000|2021-06-29 16:30:00|9204.2|9201.8|9205.4|9203.9|9206|9204.1|9203|9201|299
1624984500000|2021-06-29 16:35:00|9205.5|9204|9206.4|9204.9|9208.5|9206.6|9205.5|9203.6|354
1624984800000|2021-06-29 16:40:00|9206.7|9204.3|9206|9203.6|9207.1|9205.4|9205.2|9203.3|223
1624985100000|2021-06-29 16:45:00|9206.1|9203.7|9204.2|9202.7|9206.2|9204.4|9204|9201.9|220
1624985400000|2021-06-29 16:50:00|9204.1|9202.6|9206.9|9205.4|9208|9206.1|9203.3|9200.9|325
1624985700000|2021-06-29 16:55:00|9206.8|9205.3|9208.9|9207.4|9209.4|9207.7|9206.8|9205.1|283
1624986000000|2021-06-29 17:00:00|9209|9207.5|9210.5|9209|9211.1|9209|9207.8|9205.6|346
1624986300000|2021-06-29 17:05:00|9210.9|9208.5|9210.4|9208.9|9211.8|9209.9|9210.1|9208.2|235
1624986600000|2021-06-29 17:10:00|9210.8|9208.4|9210.6|9209.1|9212|9210|9210.4|9208.4|245
1624986900000|2021-06-29 17:15:00|9210.5|9209|9211.1|9208.7|9211.2|9209.3|9209.9|9208|203
1624987200000|2021-06-29 17:20:00|9211.2|9208.8|9211.8|9210.3|9212.6|9210.6|9210|9208|233
1624987500000|2021-06-29 17:25:00|9212.4|9210|9211.9|9210.4|9212.4|9210.5|9210.7|9209.2|146
1624987800000|2021-06-29 17:30:00|9211.8|9210.3|9211.5|9210|9212.4|9210.5|9211.2|9209.3|132
1624988100000|2021-06-29 17:35:00|9211.4|9209.9|9213.4|9211.9|9213.8|9211.9|9211.4|9209.9|153
1624988400000|2021-06-29 17:40:00|9213.3|9211.8|9213.1|9211.6|9213.9|9212|9212.7|9210.9|182
1624988700000|2021-06-29 17:45:00|9213.6|9211.2|9213.8|9211.4|9214.6|9212.7|9213.1|9211.2|122
1624989000000|2021-06-29 17:50:00|9213.7|9211.3|9212.8|9211.3|9213.7|9211.7|9212.2|9210.3|151
1624989300000|2021-06-29 17:55:00|9212.9|9211.4|9212.8|9211.3|9213.8|9211.9|9212.5|9210.6|217
1624989600000|2021-06-29 18:00:00|9212.7|9211.2|9211.8|9209.4|9213.6|9211.6|9211.3|9209.2|231
1624989900000|2021-06-29 18:05:00|9211.7|9209.3|9210.1|9207.7|9211.8|9209.7|9209.5|9207.4|236
1624990200000|2021-06-29 18:10:00|9210|9207.6|9207.9|9206.4|9210.5|9208.7|9207.9|9206|239
1624990500000|2021-06-29 18:15:00|9208.3|9205.9|9206.2|9204.7|9208.4|9206.3|9206.1|9204.1|215
1624990800000|2021-06-29 18:20:00|9206.3|9204.8|9207.8|9206.3|9208.6|9207.1|9206.3|9204.8|169
1624991100000|2021-06-29 18:25:00|9207.9|9206.4|9206.4|9204.9|9207.9|9206.4|9206.2|9204.7|185
1624991400000|2021-06-29 18:30:00|9206.3|9204.8|9208.2|9206.7|9208.3|9206.8|9206.1|9204.6|137
1624991700000|2021-06-29 18:35:00|9208.1|9206.6|9208.8|9207.3|9209.8|9208|9207.9|9206|151
1624992000000|2021-06-29 18:40:00|9208.9|9207.4|9209.2|9206.8|9210.4|9208.9|9208.6|9206.7|188
1624992300000|2021-06-29 18:45:00|9209.3|9206.9|9209.7|9207.3|9210.2|9208.1|9208.6|9206.7|163
1624992600000|2021-06-29 18:50:00|9209.6|9207.2|9208.8|9207.3|9209.9|9207.9|9208|9205.9|199
1624992900000|2021-06-29 18:55:00|9208.7|9207.2|9211.3|9209.8|9212.1|9210|9207.5|9205.4|247
1624993200000|2021-06-29 19:00:00|9211.7|9209.3|9213.5|9211.1|9214|9211.6|9211.4|9209.3|274
1624993500000|2021-06-29 19:05:00|9213.9|9211.5|9214.9|9212.5|9216.2|9214.1|9213.9|9211.5|261
1624993800000|2021-06-29 19:10:00|9214.8|9212.4|9214.4|9212|9215.6|9213.4|9213.8|9211.9|222
1624994100000|2021-06-29 19:15:00|9214.3|9211.9|9215.2|9212.8|9215.4|9213.3|9213.8|9211.9|143
1624994400000|2021-06-29 19:20:00|9215.4|9213|9214|9212.5|9215.9|9213.7|9213.9|9211.8|191
1624994700000|2021-06-29 19:25:00|9213.9|9212.4|9214.3|9211.9|9214.6|9212.5|9213.6|9211.7|135
1624995000000|2021-06-29 19:30:00|9214.4|9212|9213.7|9212.2|9214.7|9213.2|9213.1|9211.5|91
1624995300000|2021-06-29 19:35:00|9213.8|9212.3|9213.4|9211|9214.3|9212.4|9212.9|9210.9|93
1624995600000|2021-06-29 19:40:00|9213.5|9211.1|9212.2|9210.7|9213.6|9211.8|9211.3|9209.3|156
1624995900000|2021-06-29 19:45:00|9212.1|9210.6|9211.7|9209.3|9212.6|9210.7|9211|9209|164
1624996200000|2021-06-29 19:50:00|9211.6|9209.2|9210.7|9208.3|9212.3|9210.6|9209.6|9207.5|249
1624996500000|2021-06-29 19:55:00|9210.8|9208.4|9208.6|9207.1|9210.8|9208.6|9207.7|9205.8|361
1624996800000|2021-06-29 20:00:00|9209.1|9206.7|9206.9|9205.4|9209.5|9207.5|9206.3|9204.1|237
1624997100000|2021-06-29 20:05:00|9207.3|9204.9|9208.4|9206|9209.1|9207.1|9206.9|9204.9|88
1624997400000|2021-06-29 20:10:00|9208|9206.5|9207.9|9206.4|9208.5|9206.6|9207.8|9205.8|66
1624997700000|2021-06-29 20:15:00|9208|9206.5|9208.2|9206.7|9209|9207|9207.9|9206|58
1624998000000|2021-06-29 20:20:00|9208.1|9206.6|9208.8|9207.3|9209.4|9207.6|9208|9206.1|82
1624998300000|2021-06-29 20:25:00|9208.7|9207.2|9209.2|9206.8|9209.5|9207.6|9208.7|9206.6|191
1624998600000|2021-06-29 20:30:00|9209.3|9206.9|9210.1|9207.7|9210.2|9207.8|9208.6|9206.7|123
1624998900000|2021-06-29 20:35:00|9210.2|9207.8|9212.5|9210.1|9213|9211|9210.1|9207.7|156
1624999200000|2021-06-29 20:40:00|9212.6|9210.2|9213|9210.6|9213.6|9212|9212.2|9209.8|191
1624999500000|2021-06-29 20:45:00|9213.2|9210.8|9213.8|9211.4|9214|9211.6|9212.5|9210.1|200
1624999800000|2021-06-29 20:50:00|9213.6|9211.2|9213.6|9211.2|9214.3|9211.9|9212.6|9210.2|196
1625000100000|2021-06-29 20:55:00|9213.5|9211.1|9213.7|9209.1|9215.1|9211.4|9212.9|9208.9|343
1625000400000|2021-06-29 21:00:00|9213.9|9208.9|9212.2|9207.2|9214.1|9209.3|9212.1|9207.1|16
1625000700000|2021-06-29 21:05:00|9212|9207|9212.8|9207.8|9214.8|9209.8|9209.2|9204.2|85
1625001000000|2021-06-29 21:10:00|9211.3|9206.3|9213.2|9208.2|9215.8|9210.8|9209.5|9204.5|155
1625001300000|2021-06-29 21:15:00|9212.4|9207.4|9211.7|9206.7|9214.1|9209.1|9209.5|9204.5|129
1625001600000|2021-06-29 21:20:00|9211.6|9206.6|9210.2|9205.2|9213|9208|9209.4|9204.4|218
1625001900000|2021-06-29 21:25:00|9210.8|9205.8|9210.2|9205.2|9212|9207|9209.4|9204.4|82
1625002200000|2021-06-29 21:30:00|9211.1|9206.1|9210.4|9205.4|9211.2|9206.2|9208.8|9203.8|155
1625002500000|2021-06-29 21:35:00|9210.3|9205.3|9209.7|9204.7|9210.9|9205.9|9209.4|9204.4|118
1625002800000|2021-06-29 21:40:00|9209.8|9204.8|9209.8|9204.8|9211.1|9206.1|9208.7|9203.7|152
1625003100000|2021-06-29 21:45:00|9209.9|9204.9|9210.6|9205.6|9212.9|9207.9|9209.8|9204.8|246
1625003400000|2021-06-29 21:50:00|9210.5|9205.5|9210.9|9205.9|9212.3|9207.3|9209.7|9205.5|166
1625003700000|2021-06-29 21:55:00|9211.3|9206.3|9212.8|9207.8|9213.7|9208.7|9209.9|9205.9|168
1625004000000|2021-06-29 22:00:00|9213.1|9208.1|9213.3|9208.3|9215.5|9210.5|9211.3|9206.9|379
1625004300000|2021-06-29 22:05:00|9213.5|9208.5|9213.1|9209.5|9214.4|9210.2|9212|9207.5|307
1625004600000|2021-06-29 22:10:00|9212.9|9209.1|9211.7|9209.3|9214.1|9209.9|9211.5|9208.4|218
1625004900000|2021-06-29 22:15:00|9211.8|9209.2|9211.4|9208.7|9212.4|9209.5|9211.1|9208.2|100
1625005200000|2021-06-29 22:20:00|9211.8|9208.3|9210.8|9208.4|9212.1|9209.5|9210.4|9207.9|129
1625005500000|2021-06-29 22:25:00|9210.7|9208.3|9210.7|9208.3|9211.1|9208.7|9210.5|9208.1|69
1625005800000|2021-06-29 22:30:00|9210.8|9208.4|9210.6|9208.2|9211.3|9208.7|9210.4|9207.8|171
1625006100000|2021-06-29 22:35:00|9210.7|9208.3|9211.5|9209.1|9212.9|9210.2|9210.6|9208.2|162
1625006400000|2021-06-29 22:40:00|9211.4|9209|9211.4|9209|9212.1|9209.5|9210.8|9208.3|161
1625006700000|2021-06-29 22:45:00|9211.6|9209.2|9211.2|9208.8|9211.7|9209.3|9210.4|9208|122
1625007000000|2021-06-29 22:50:00|9211.3|9208.9|9211.5|9209.1|9211.9|9209.5|9211.1|9208.7|109
1625007300000|2021-06-29 22:55:00|9211.6|9209.2|9211.7|9209.3|9212|9209.6|9211.3|9208.9|84
1625007600000|2021-06-29 23:00:00|9211.6|9209.2|9212.2|9209.8|9212.9|9210.5|9210.8|9208.4|143
1625007900000|2021-06-29 23:05:00|9212.3|9209.9|9212.2|9209.8|9212.4|9210|9212.1|9209.7|53
1625008200000|2021-06-29 23:10:00|9212.4|9210|9212.3|9209.9|9212.4|9210.4|9211.1|9209|123
1625008500000|2021-06-29 23:15:00|9212.2|9209.8|9211.6|9209.2|9212.5|9210.4|9211|9209|124
1625008800000|2021-06-29 23:20:00|9211.7|9209.3|9211.7|9209.3|9211.8|9209.8|9211|9208.9|85
1625009100000|2021-06-29 23:25:00|9211.6|9209.2|9211.6|9209.2|9211.8|9209.9|9211|9209.1|117
1625009400000|2021-06-29 23:30:00|9211.7|9209.3|9212.3|9209.9|9212.6|9210.5|9211.6|9209.2|66
1625009700000|2021-06-29 23:35:00|9212.4|9210|9212.2|9209.8|9212.7|9210.4|9211.7|9209.7|93
1625010000000|2021-06-29 23:40:00|9212.3|9209.9|9212.3|9209.9|9212.5|9210.4|9211.7|9209.8|66
1625010300000|2021-06-29 23:45:00|9212.2|9209.8|9211.5|9209.1|9212.2|9209.8|9210.6|9208.7|93
1625010600000|2021-06-29 23:50:00|9211.4|9209|9210.8|9208.4|9211.6|9209.6|9210.3|9208.4|98
1625010900000|2021-06-29 23:55:00|9210.3|9208.8|9210.7|9208.3|9210.9|9209|9209.4|9207.9|85
1625011200000|2021-06-30 00:00:00|9210.2|9208.7|9210.9|9208.5|9213.4|9211|9209.5|9207.5|296
1625011500000|2021-06-30 00:05:00|9210.8|9208.4|9209.6|9207.2|9211|9209.1|9209.1|9207.2|140
1625011800000|2021-06-30 00:10:00|9209.7|9207.3|9210.6|9208.2|9211|9209|9209.7|9207.3|129
1625012100000|2021-06-30 00:15:00|9210.7|9208.3|9209.1|9207.6|9210.8|9208.6|9209|9207.5|128
1625012400000|2021-06-30 00:20:00|9209.3|9207.8|9210.9|9208.5|9211|9209.1|9209.3|9207.4|141
1625012700000|2021-06-30 00:25:00|9210.8|9208.4|9209.9|9207.5|9210.8|9208.4|9209|9207|132
1625013000000|2021-06-30 00:30:00|9209.1|9207.6|9210.6|9209.1|9211.1|9209.4|9208.6|9206.6|127
1625013300000|2021-06-30 00:35:00|9211.1|9208.7|9210.8|9208.4|9212.5|9210.6|9209.9|9208|230
1625013600000|2021-06-30 00:40:00|9210.9|9208.5|9210.9|9209.4|9211.5|9209.5|9209.9|9207.8|181
1625013900000|2021-06-30 00:45:00|9211|9209.5|9212.6|9210.2|9212.7|9210.8|9210.2|9208.2|169
1625014200000|2021-06-30 00:50:00|9212.5|9210.1|9213.2|9210.8|9214.4|9212.1|9211.5|9209.6|371
1625014500000|2021-06-30 00:55:00|9213|9210.6|9212.7|9210.3|9213.2|9211|9211.8|9209.8|234
1625014800000|2021-06-30 01:00:00|9212.6|9210.2|9212.4|9210|9213.6|9211.4|9210|9208|313
1625015100000|2021-06-30 01:05:00|9212.5|9210.1|9212.5|9210.1|9213.1|9210.9|9211.5|9209.7|161
1625015400000|2021-06-30 01:10:00|9212.4|9210|9211.8|9209.4|9213.3|9211.1|9210.7|9208.4|329
1625015700000|2021-06-30 01:15:00|9211.7|9209.3|9215.3|9212.9|9215.4|9213.4|9211.7|9209.3|241
1625016000000|2021-06-30 01:20:00|9215.2|9212.8|9213.3|9211.8|9215.3|9213.3|9213|9211.1|214
1625016300000|2021-06-30 01:25:00|9213.5|9212|9213.5|9211.1|9214.5|9212.5|9212.8|9210.8|278
1625016600000|2021-06-30 01:30:00|9213.6|9211.2|9213.1|9211.6|9214.6|9212.3|9212.8|9210.9|175
1625016900000|2021-06-30 01:35:00|9213|9211.5|9212.8|9210.4|9213.8|9212.1|9212.1|9210.2|188
1625017200000|2021-06-30 01:40:00|9212.7|9210.3|9211.3|9208.9|9212.8|9210.8|9209.8|9208.3|220
1625017500000|2021-06-30 01:45:00|9211.4|9209|9209|9206.6|9211.4|9209.2|9207.9|9205.9|295
1625017800000|2021-06-30 01:50:00|9209.1|9206.7|9208.2|9205.8|9209.5|9207.5|9207.8|9205.6|298
1625018100000|2021-06-30 01:55:00|9208.1|9205.7|9208.3|9206.8|9208.8|9207|9207.1|9205.1|181
1625018400000|2021-06-30 02:00:00|9208.4|9206.9|9207.8|9205.4|9209.1|9206.9|9207.1|9205.1|191
1625018700000|2021-06-30 02:05:00|9207.5|9206|9208.1|9206.6|9208.6|9206.6|9207.5|9205.7|147
1625019000000|2021-06-30 02:10:00|9208|9206.5|9208.8|9207.3|9209.4|9207.4|9208|9206.4|148
1625019300000|2021-06-30 02:15:00|9208.7|9207.2|9208|9206.5|9209.3|9207.4|9207.8|9205.9|139
1625019600000|2021-06-30 02:20:00|9208.1|9206.6|9207|9205.5|9208.1|9206.6|9206.9|9204.9|177
1625019900000|2021-06-30 02:25:00|9207.1|9205.6|9208.3|9205.9|9208.8|9206.9|9207|9205.4|162
1625020200000|2021-06-30 02:30:00|9208.4|9206|9208.7|9207.2|9208.8|9207.2|9207.9|9205.6|137
1625020500000|2021-06-30 02:35:00|9208.8|9207.3|9207.9|9206.4|9209.2|9207.3|9207.8|9206.2|124
1625020800000|2021-06-30 02:40:00|9208.1|9206.6|9208.5|9207|9209|9207.1|9207.6|9205.6|124
1625021100000|2021-06-30 02:45:00|9209.4|9207.8|9210.9|9208.5|9211.1|9209.1|9209.3|9207.4|219
1625021400000|2021-06-30 02:50:00|9211|9208.6|9211.8|9209.4|9212|9210.1|9210.3|9208.2|162
1625021700000|2021-06-30 02:55:00|9211.9|9209.5|9211.6|9209.2|9212.7|9210.5|9211|9209.1|164
1625022000000|2021-06-30 03:00:00|9211.7|9209.3|9212.7|9211.2|9213.6|9212.1|9211.6|9209.2|239
1625022300000|2021-06-30 03:05:00|9212.8|9211.3|9214.9|9213.4|9215|9213.5|9212.6|9211.1|190
1625022600000|2021-06-30 03:10:00|9215|9213.5|9214.1|9211.7|9215.4|9213.9|9213.6|9211.6|155
1625022900000|2021-06-30 03:15:00|9214|9211.6|9215.3|9212.9|9215.6|9213.6|9213.8|9211.6|185
1625023200000|2021-06-30 03:20:00|9215.2|9212.8|9215.8|9213.4|9215.9|9213.9|9214.5|9212.5|138
1625023500000|2021-06-30 03:25:00|9215.9|9213.5|9214.8|9212.4|9216|9214.2|9214.2|9212.4|152
1625023800000|2021-06-30 03:30:00|9214.7|9212.3|9215.8|9213.4|9215.9|9213.9|9213.8|9212|165
1625024100000|2021-06-30 03:35:00|9215.7|9213.3|9215.1|9212.7|9216|9214.1|9214.5|9212.4|166
1625024400000|2021-06-30 03:40:00|9215.2|9212.8|9215|9212.6|9215.3|9213.2|9214.1|9212.2|136
1625024700000|2021-06-30 03:45:00|9214.5|9212.1|9215.5|9213.1|9215.6|9213.7|9213.9|9211.9|286
1625025000000|2021-06-30 03:50:00|9215|9213.5|9214.9|9212.5|9215.4|9213.6|9214.3|9212.2|135
1625025300000|2021-06-30 03:55:00|9214.7|9212.3|9213.7|9211.3|9214.9|9212.7|9212.9|9211|206
1625025600000|2021-06-30 04:00:00|9213.8|9211.4|9214.6|9212.2|9214.7|9212.7|9213.5|9211.2|162
1625025900000|2021-06-30 04:05:00|9214.5|9212.1|9214.3|9211.9|9214.7|9212.8|9213|9210.8|170
1625026200000|2021-06-30 04:10:00|9214.2|9211.8|9214.2|9211.8|9214.3|9211.9|9213.1|9211|155
1625026500000|2021-06-30 04:15:00|9214.4|9212|9213.7|9212.2|9215.1|9213.2|9213.4|9211.1|174
1625026800000|2021-06-30 04:20:00|9213.8|9212.3|9213.2|9210.8|9213.9|9212.4|9212.6|9210.5|158
1625027100000|2021-06-30 04:25:00|9213.1|9210.7|9213.3|9211.8|9214.1|9212.3|9212.8|9210.7|188
1625027400000|2021-06-30 04:30:00|9212.9|9211.4|9213.6|9211.2|9214.1|9212.3|9212.6|9210.9|218
1625027700000|2021-06-30 04:35:00|9213.7|9211.3|9214|9211.6|9214.2|9212.2|9212.5|9210.7|128
1625028000000|2021-06-30 04:40:00|9213.6|9212.1|9213.5|9212|9213.8|9212.2|9212.6|9210.6|128
1625028300000|2021-06-30 04:45:00|9213.6|9212.1|9214.9|9212.5|9215|9213.1|9213.5|9211.6|188
1625028600000|2021-06-30 04:50:00|9214.8|9212.4|9215.4|9213|9215.5|9213.5|9214.2|9212.2|208
1625028900000|2021-06-30 04:55:00|9215.6|9213.2|9215.8|9213.4|9216.2|9213.8|9214.8|9212.4|198
1625029200000|2021-06-30 05:00:00|9215.7|9213.3|9214.9|9212.5|9215.9|9213.5|9214.3|9212.3|131
1625029500000|2021-06-30 05:05:00|9215.1|9212.7|9214.8|9212.4|9215.1|9213.1|9213.4|9211.4|138
1625029800000|2021-06-30 05:10:00|9214.7|9212.3|9214.5|9212.1|9214.8|9212.4|9213.2|9211.2|142
1625030100000|2021-06-30 05:15:00|9214.3|9211.9|9213|9210.6|9214.3|9211.9|9211.8|9209.9|160
1625030400000|2021-06-30 05:20:00|9212.9|9210.5|9214.9|9212.5|9215.1|9212.7|9212.6|9210.5|172
1625030700000|2021-06-30 05:25:00|9214.8|9212.4|9215.7|9213.3|9215.9|9213.8|9213.7|9211.6|208
1625031000000|2021-06-30 05:30:00|9215.8|9213.4|9215.7|9213.3|9216.8|9214.6|9214.9|9212.6|267
1625031300000|2021-06-30 05:35:00|9215.6|9213.2|9215.8|9213.4|9216.1|9213.9|9215|9212.6|153
1625031600000|2021-06-30 05:40:00|9215.9|9213.5|9217.4|9215|9217.9|9215.8|9215.5|9213.2|204
1625031900000|2021-06-30 05:45:00|9217.5|9215.1|9217.5|9216|9218.1|9216.2|9217|9215|174
1625032200000|2021-06-30 05:50:00|9217.4|9215.9|9219.6|9217.2|9219.9|9217.5|9217.1|9215.2|171
1625032500000|2021-06-30 05:55:00|9219.2|9217.7|9221.3|9218.9|9221.4|9219|9218.7|9217.2|199
1625032800000|2021-06-30 06:00:00|9221|9218.6|9220.8|9218.4|9222|9219.6|9219.8|9217.4|290
1625033100000|2021-06-30 06:05:00|9220.3|9218.8|9218.6|9216.2|9220.9|9219|9217|9214.6|352
1625033400000|2021-06-30 06:10:00|9218.5|9216.1|9218.9|9217.4|9219.9|9218|9217.2|9214.9|343
1625033700000|2021-06-30 06:15:00|9219.2|9216.8|9218.4|9216.9|9219.4|9217.4|9217|9215|260
1625034000000|2021-06-30 06:20:00|9218.3|9216.8|9216.4|9214|9219.4|9217.2|9216.3|9213.9|342
1625034300000|2021-06-30 06:25:00|9216.5|9214.1|9216.5|9214.1|9216.6|9214.7|9215.2|9213.1|221
1625034600000|2021-06-30 06:30:00|9216.4|9214|9215.3|9213.8|9216.7|9215.2|9214.7|9213|247
1625034900000|2021-06-30 06:35:00|9215.2|9213.7|9214.2|9211.8|9217.6|9215.7|9213.7|9211.8|321
1625035200000|2021-06-30 06:40:00|9214.1|9211.7|9212.5|9211|9214.2|9211.8|9209.7|9207.8|375
1625035500000|2021-06-30 06:45:00|9212.6|9211.1|9213.7|9212.2|9215.4|9213.6|9211.9|9210.1|375
1625035800000|2021-06-30 06:50:00|9213.6|9212.1|9209.3|9207.8|9213.7|9212.1|9209.3|9207.8|310
1625036100000|2021-06-30 06:55:00|9209.2|9207.7|9212.4|9210|9212.6|9210.8|9209|9207.5|348
1625036400000|2021-06-30 07:00:00|9212|9210.5|9219.7|9217.3|9221.2|9219.3|9210.7|9209.2|700
1625036700000|2021-06-30 07:05:00|9219.6|9217.2|9216.9|9215.4|9219.7|9217.7|9215.6|9213.7|491
1625037000000|2021-06-30 07:10:00|9216.6|9215.1|9217.4|9215.9|9221.9|9219.7|9216.2|9214.1|430
1625037300000|2021-06-30 07:15:00|9217.5|9216|9217.7|9216.2|9219.2|9217|9215.6|9213.9|479
1625037600000|2021-06-30 07:20:00|9217.6|9216.1|9219.4|9217.9|9220.6|9218.4|9215.8|9214.1|447
1625037900000|2021-06-30 07:25:00|9219.5|9218|9223.2|9220.8|9223.4|9221.4|9218.5|9216.1|572
1625038200000|2021-06-30 07:30:00|9223.3|9220.9|9222.9|9221.4|9224.3|9222.7|9221.9|9220.4|512
1625038500000|2021-06-30 07:35:00|9222.8|9221.3|9223.6|9221.2|9224|9222.5|9221|9219.5|472
1625038800000|2021-06-30 07:40:00|9223.4|9221|9221.1|9219.6|9223.7|9222|9219.1|9216.7|457
1625039100000|2021-06-30 07:45:00|9221|9219.5|9219.2|9217.7|9223.5|9221.4|9218.4|9216.5|536
1625039400000|2021-06-30 07:50:00|9219.1|9217.6|9219.1|9217.6|9221.3|9219.3|9218.6|9216.9|364
1625039700000|2021-06-30 07:55:00|9219|9217.5|9220.2|9218.7|9221.3|9219.4|9217.7|9215.7|398
1625040000000|2021-06-30 08:00:00|9220.3|9218.8|9220.5|9219|9225.3|9223.4|9220.1|9218.2|483
1625040300000|2021-06-30 08:05:00|9220.6|9219.1|9221.6|9219.2|9222.5|9221|9219.1|9217.6|408
1625040600000|2021-06-30 08:10:00|9221.5|9219.1|9227.3|9224.9|9228.1|9226|9220.3|9218.3|478
1625040900000|2021-06-30 08:15:00|9227.6|9225.2|9230.3|9227.9|9231.8|9229.4|9226.3|9224.5|578
1625041200000|2021-06-30 08:20:00|9230.4|9228|9229.9|9227.5|9230.4|9228.4|9226.4|9224.5|447
1625041500000|2021-06-30 08:25:00|9230|9227.6|9227|9225.5|9230.9|9229.4|9226.8|9225.2|484
1625041800000|2021-06-30 08:30:00|9227.1|9225.6|9224.5|9222.1|9228.8|9226.9|9224.2|9221.8|518
1625042100000|2021-06-30 08:35:00|9224.7|9222.3|9227.1|9225.6|9227.5|9225.6|9222.3|9220.3|500
1625042400000|2021-06-30 08:40:00|9227|9225.5|9226.7|9224.3|9227.8|9225.9|9225.1|9222.9|558
1625042700000|2021-06-30 08:45:00|9226.6|9224.2|9232.8|9230.4|9233|9230.9|9225.5|9223.4|620
1625043000000|2021-06-30 08:50:00|9232.7|9230.3|9229.3|9226.9|9233.6|9231.4|9226.9|9224.5|532
1625043300000|2021-06-30 08:55:00|9229.4|9227|9229.9|9227.5|9231.6|9229.4|9228.8|9226.6|408
1625043600000|2021-06-30 09:00:00|9229.3|9227.8|9224.1|9222.6|9229.9|9227.9|9223.9|9222.2|544
1625043900000|2021-06-30 09:05:00|9224.2|9222.7|9226.3|9224.8|9227.6|9225.7|9223.6|9221.7|515
1625044200000|2021-06-30 09:10:00|9226.4|9224.9|9228.4|9226|9228.5|9226.5|9224.7|9222.5|515
1625044500000|2021-06-30 09:15:00|9228.5|9226.1|9228.2|9225.8|9229.7|9227.8|9225.5|9224|405
1625044800000|2021-06-30 09:20:00|9228.3|9225.9|9225.6|9223.2|9228.4|9226|9224.8|9223.1|336
1625045100000|2021-06-30 09:25:00|9225.7|9223.3|9224.2|9222.7|9226.8|9224.9|9224.1|9222.6|374
1625045400000|2021-06-30 09:30:00|9223.7|9222.2|9224.1|9221.7|9225.4|9223.6|9223.1|9220.7|403
1625045700000|2021-06-30 09:35:00|9224.3|9221.9|9224.7|9222.3|9225.3|9223.3|9221.9|9220.2|348
1625046000000|2021-06-30 09:40:00|9224.6|9222.2|9224.2|9221.8|9226.6|9224.8|9223.4|9221.7|430
1625046300000|2021-06-30 09:45:00|9223.8|9222.3|9224.9|9222.5|9225.1|9223.4|9223.4|9221.5|420
1625046600000|2021-06-30 09:50:00|9225|9222.6|9223.9|9222.4|9225.2|9223.6|9222.1|9220.5|518
1625046900000|2021-06-30 09:55:00|9223.6|9222.1|9225|9223.5|9226.9|9225.4|9223.3|9221.8|474
1625047200000|2021-06-30 10:00:00|9224.8|9223.3|9227.7|9226.2|9227.9|9226.3|9224|9222.3|428
1625047500000|2021-06-30 10:05:00|9227.6|9226.1|9226.9|9225.4|9228.8|9227.3|9225.7|9224.2|402
1625047800000|2021-06-30 10:10:00|9226.8|9225.3|9230.5|9229|9230.6|9229.1|9226.7|9224.7|332
1625048100000|2021-06-30 10:15:00|9230.1|9228.6|9231|9228.6|9232.8|9231.3|9229|9227.5|396
1625048400000|2021-06-30 10:20:00|9231.1|9228.7|9229.7|9228.2|9231.4|9229.9|9227.7|9225.9|444
1625048700000|2021-06-30 10:25:00|9229.6|9228.1|9230.7|9229.2|9231.4|9229.9|9229.5|9227.9|391
1625049000000|2021-06-30 10:30:00|9230.8|9229.3|9225.1|9222.7|9230.9|9229.4|9224.9|9222.7|519
1625049300000|2021-06-30 10:35:00|9224.5|9223|9227.4|9225|9227.4|9225.4|9224.2|9222.4|577
1625049600000|2021-06-30 10:40:00|9227.3|9224.9|9229.3|9227.8|9230.2|9228.4|9226.3|9224.1|509
1625049900000|2021-06-30 10:45:00|9229.1|9227.6|9229.4|9227|9229.5|9227.9|9227.6|9225.7|403
1625050200000|2021-06-30 10:50:00|9229.5|9227.1|9229.5|9228|9230.9|9229.3|9227.2|9225.3|339
1625050500000|2021-06-30 10:55:00|9230.3|9227.9|9229.9|9228.4|9232.2|9230.6|9228.8|9226.8|444
1625050800000|2021-06-30 11:00:00|9229.7|9228.2|9232|9230.5|9234.9|9233.1|9228.2|9226.6|541
1625051100000|2021-06-30 11:05:00|9232.1|9230.6|9231.7|9230.2|9233|9230.9|9229.3|9227.5|452
1625051400000|2021-06-30 11:10:00|9231.6|9230.1|9233.7|9232.2|9234.5|9233|9231.4|9229.5|406
1625051700000|2021-06-30 11:15:00|9233.6|9232.1|9234.7|9233.2|9236.5|9234.7|9233|9231.5|332
1625052000000|2021-06-30 11:20:00|9234.8|9233.3|9234|9232.5|9235.9|9234.1|9232.7|9231.2|305
1625052300000|2021-06-30 11:25:00|9234.1|9232.6|9235.3|9233.8|9235.6|9234.1|9233.8|9231.9|350
1625052600000|2021-06-30 11:30:00|9234.9|9233.4|9233.8|9232.3|9236.8|9234.9|9233.8|9232.3|412
1625052900000|2021-06-30 11:35:00|9233.9|9232.4|9232.7|9231.2|9235.8|9234.1|9232.6|9231.1|369
1625053200000|2021-06-30 11:40:00|9232.6|9231.1|9232.8|9231.3|9234|9232.5|9231.8|9229.8|296
1625053500000|2021-06-30 11:45:00|9232.9|9231.4|9234.1|9232.6|9234.9|9233.4|9232.5|9231|386
1625053800000|2021-06-30 11:50:00|9234.2|9232.7|9232.1|9230.6|9235.2|9233.5|9231.7|9230.2|514
1625054100000|2021-06-30 11:55:00|9232|9230.5|9229.3|9227.8|9232.3|9230.8|9227.9|9226|516
1625054400000|2021-06-30 12:00:00|9229.4|9227.9|9234.5|9233|9234.8|9233.2|9229|9227.5|456
1625054700000|2021-06-30 12:05:00|9234.6|9233.1|9240.8|9239.3|9241.7|9239.7|9233.2|9231.7|565
1625055000000|2021-06-30 12:10:00|9241|9239.5|9243.1|9238.4|9243.1|9239.6|9238.3|9236.4|556
1625055300000|2021-06-30 12:15:00|9242.6|9239.4|9231.3|9229.8|9242.8|9239.4|9229.3|9226.9|758
1625055600000|2021-06-30 12:20:00|9231.9|9229.5|9237.4|9235.9|9239.5|9237.6|9229.9|9228|652
1625055900000|2021-06-30 12:25:00|9237.3|9235.8|9243.9|9241.5|9244.8|9242.6|9235.5|9233.5|672
1625056200000|2021-06-30 12:30:00|9244.1|9241.7|9245.8|9243.4|9246.8|9245.3|9242.8|9240.5|629
1625056500000|2021-06-30 12:35:00|9246.1|9243.7|9239.2|9237.7|9246.4|9244.4|9238.9|9237.4|622
1625056800000|2021-06-30 12:40:00|9239.3|9237.8|9243.7|9242.2|9244.1|9242.3|9239.1|9237.6|503
1625057100000|2021-06-30 12:45:00|9243.6|9242.1|9244.8|9243.3|9246.6|9244.8|9243.1|9241.1|472
1625057400000|2021-06-30 12:50:00|9245|9243.5|9241.3|9239.8|9245.7|9243.5|9241|9238.7|430
1625057700000|2021-06-30 12:55:00|9241.4|9239.9|9242.1|9240.6|9243|9241.5|9239.5|9237.5|528
1625058000000|2021-06-30 13:00:00|9242.2|9240.7|9245.1|9243.6|9246.2|9244.7|9240.3|9238.1|584
1625058300000|2021-06-30 13:05:00|9245|9243.5|9244.6|9243.1|9246.1|9244.4|9243.1|9241.6|647
1625058600000|2021-06-30 13:10:00|9244.5|9243|9246.9|9245.4|9248.1|9245.9|9243.3|9241.8|559
1625058900000|2021-06-30 13:15:00|9247|9245.5|9248.5|9247|9250.2|9248.4|9246.8|9245.3|656
1625059200000|2021-06-30 13:20:00|9248.6|9247.1|9244.5|9243|9249|9247.5|9243.5|9242|603
1625059500000|2021-06-30 13:25:00|9244.7|9243.2|9244.8|9243.3|9245.2|9243.5|9243.7|9242.2|293
1625059800000|2021-06-30 13:30:00|9244.9|9243.4|9241.5|9240|9244.9|9243.4|9240.3|9238.8|577
1625060100000|2021-06-30 13:35:00|9241.6|9240.1|9242.6|9241.1|9245.2|9243.6|9240.4|9238.9|549
1625060400000|2021-06-30 13:40:00|9242.4|9240.9|9243.7|9241.3|9245.4|9243.6|9242.3|9240.3|465
1625060700000|2021-06-30 13:45:00|9243.3|9241.8|9240.8|9238.4|9244.1|9242.4|9238.5|9237|546
1625061000000|2021-06-30 13:50:00|9241.1|9238.7|9242.7|9241.2|9246.2|9244.4|9239.7|9237.7|626
1625061300000|2021-06-30 13:55:00|9242.6|9241.1|9239.3|9236.9|9243.3|9241.8|9239|9236.8|523
1625061600000|2021-06-30 14:00:00|9239.4|9237|9241.2|9239.7|9244.2|9242|9238.3|9236.4|540
1625061900000|2021-06-30 14:05:00|9241.1|9239.6|9245.2|9243.7|9246.5|9244.1|9240.5|9239|518
1625062200000|2021-06-30 14:10:00|9245.3|9243.8|9254.2|9252.7|9256.2|9254.3|9244.9|9243|511
1625062500000|2021-06-30 14:15:00|9254.3|9252.8|9253.8|9251.4|9255.8|9253.6|9251.6|9249.9|398
1625062800000|2021-06-30 14:20:00|9253.4|9251.9|9257.4|9255.9|9259.3|9256.9|9253.4|9251.5|446
1625063100000|2021-06-30 14:25:00|9257.3|9255.8|9257.2|9255.7|9257.8|9256.3|9253.8|9251.8|425
1625063400000|2021-06-30 14:30:00|9256.9|9255.4|9250.3|9248.8|9259|9257.5|9250|9248.2|425
1625063700000|2021-06-30 14:35:00|9250.1|9248.6|9250.2|9248.7|9252.3|9250.6|9248.3|9246.6|441
1625064000000|2021-06-30 14:40:00|9250.1|9248.6|9252|9250.5|9253.9|9252.4|9246.8|9245.3|427
1625064300000|2021-06-30 14:45:00|9252.1|9250.6|9247.5|9246|9255|9253.3|9246.9|9245.1|495
1625064600000|2021-06-30 14:50:00|9247.6|9246.1|9239.1|9237.6|9248.6|9247.1|9238.9|9237.2|592
1625064900000|2021-06-30 14:55:00|9239|9237.5|9242.9|9241.4|9251|9248.8|9237.6|9236.1|911
1625065200000|2021-06-30 15:00:00|9243.1|9241.6|9237.2|9234.8|9245.8|9243.8|9236.5|9234.8|788
1625065500000|2021-06-30 15:05:00|9237.3|9234.9|9243.2|9241.7|9243.7|9241.8|9235.2|9232.8|539
1625065800000|2021-06-30 15:10:00|9243.6|9241.2|9243.5|9241.1|9245.7|9243.6|9241.9|9239.8|477
1625066100000|2021-06-30 15:15:00|9243.6|9241.2|9245.6|9243.2|9246.5|9244.7|9243|9240.6|367
1625066400000|2021-06-30 15:20:00|9245.1|9243.6|9248.5|9247|9248.8|9247.3|9244.4|9242.9|369
1625066700000|2021-06-30 15:25:00|9248.6|9247.1|9246|9244.5|9250.4|9248.9|9245.8|9244.3|400
1625067000000|2021-06-30 15:30:00|9245.8|9244.3|9247.1|9245.6|9248.5|9247|9245.7|9243.9|377
1625067300000|2021-06-30 15:35:00|9247.2|9245.7|9251.1|9249.6|9252.1|9250.6|9246.9|9245.4|399
1625067600000|2021-06-30 15:40:00|9251.6|9250.1|9255.7|9254.2|9258|9256.2|9251.5|9250|480
1625067900000|2021-06-30 15:45:00|9255.6|9254.1|9250.4|9248.9|9257.6|9255.7|9250.1|9248.6|400
1625068200000|2021-06-30 15:50:00|9249.6|9248.1|9251.9|9250.4|9253.9|9252.4|9248.8|9247.3|390
1625068500000|2021-06-30 15:55:00|9251.8|9250.3|9254.3|9252.8|9255.4|9253.9|9251.5|9250|464
1625068800000|2021-06-30 16:00:00|9254.2|9252.7|9256.5|9254.1|9257|9254.6|9252.1|9250.6|457
1625069100000|2021-06-30 16:05:00|9256.4|9254|9254.2|9252.7|9256.4|9254.5|9253.8|9252.2|395
1625069400000|2021-06-30 16:10:00|9254.1|9252.6|9250.5|9249|9254.8|9253.3|9250.3|9248.8|336
1625069700000|2021-06-30 16:15:00|9250.6|9249.1|9249.6|9248.1|9251.1|9249.6|9249.2|9247.7|381
1625070000000|2021-06-30 16:20:00|9249.9|9248.4|9253.1|9251.6|9253.6|9251.9|9249.8|9248.1|380
1625070300000|2021-06-30 16:25:00|9253.2|9251.7|9256.9|9255.4|9257.2|9255.7|9252.3|9250.8|323
1625070600000|2021-06-30 16:30:00|9256.8|9255.3|9255.7|9254.2|9257.3|9255.8|9254.3|9252.5|282
1625070900000|2021-06-30 16:35:00|9255.5|9254|9257.1|9255.6|9257.1|9255.6|9254.3|9252.6|343
1625071200000|2021-06-30 16:40:00|9257|9255.5|9255.5|9254|9258.1|9256.6|9255.5|9254|372
1625071500000|2021-06-30 16:45:00|9255.4|9253.9|9257|9255.5|9257.3|9255.8|9255.2|9253.4|221
1625071800000|2021-06-30 16:50:00|9256.9|9255.4|9255.2|9253.7|9257.6|9255.8|9254.6|9253.1|214
1625072100000|2021-06-30 16:55:00|9255.1|9253.6|9255.5|9254|9256.8|9255.3|9254.3|9252.6|286
1625072400000|2021-06-30 17:00:00|9255.6|9254.1|9255.3|9252.9|9255.6|9254.1|9253.8|9252.3|309
1625072700000|2021-06-30 17:05:00|9255.5|9253.1|9255.5|9254|9256.3|9254.2|9254.4|9252.7|278
1625073000000|2021-06-30 17:10:00|9255.4|9253.9|9255.2|9253.7|9255.9|9254.4|9254.4|9252.6|283
1625073300000|2021-06-30 17:15:00|9254.9|9253.4|9255.1|9252.7|9255.5|9253.6|9254.3|9252.3|229
1625073600000|2021-06-30 17:20:00|9255|9252.6|9254|9252.5|9256.1|9254.3|9252.6|9250.6|300
1625073900000|2021-06-30 17:25:00|9253.9|9252.4|9255.9|9254.4|9256.1|9254.6|9253.4|9251.9|264
1625074200000|2021-06-30 17:30:00|9256|9254.5|9256|9254.5|9256.9|9255.4|9255|9253.5|232
1625074500000|2021-06-30 17:35:00|9256.1|9254.6|9256.2|9254.7|9256.7|9255.2|9255.6|9254.1|170
1625074800000|2021-06-30 17:40:00|9256.3|9254.8|9256.7|9255.2|9257|9255.5|9255.7|9254.2|195
1625075100000|2021-06-30 17:45:00|9256.9|9255.4|9256.8|9255.3|9257|9255.5|9256.2|9254.7|178
1625075400000|2021-06-30 17:50:00|9256.6|9255.1|9257.5|9256|9257.8|9256.3|9256.5|9255|118
1625075700000|2021-06-30 17:55:00|9257.3|9255.8|9257.8|9256.3|9258.2|9256.7|9257|9255.5|245
1625076000000|2021-06-30 18:00:00|9257.7|9256.2|9259|9257.5|9259.5|9258|9257.7|9256.2|245
1625076300000|2021-06-30 18:05:00|9258.9|9257.4|9258.6|9257.1|9260.3|9258.8|9258.5|9257|263
1625076600000|2021-06-30 18:10:00|9258.7|9257.2|9259.3|9257.8|9259.5|9258|9258.5|9257|190
1625076900000|2021-06-30 18:15:00|9259.4|9257.9|9258.9|9257.4|9259.6|9258.1|9258.9|9257.4|108
1625077200000|2021-06-30 18:20:00|9258.7|9257.2|9259.1|9257.6|9259.5|9258|9258.7|9257.2|153
1625077500000|2021-06-30 18:25:00|9259|9257.5|9259.3|9257.8|9259.5|9258|9258.8|9257.3|152
1625077800000|2021-06-30 18:30:00|9259.4|9257.9|9259.3|9257.8|9259.6|9258.1|9259.2|9257.7|135
1625078100000|2021-06-30 18:35:00|9259.4|9257.9|9259.4|9257.9|9259.5|9258|9258.5|9257|169
1625078400000|2021-06-30 18:40:00|9260.1|9258.6|9259.4|9257.9|9260.2|9258.7|9259.3|9257.8|166
1625078700000|2021-06-30 18:45:00|9259.3|9257.8|9261.1|9259.6|9261.2|9259.7|9259.2|9257.7|188
1625079000000|2021-06-30 18:50:00|9260.8|9259.3|9261.4|9259.9|9262.6|9260.7|9260.5|9259|311
1625079300000|2021-06-30 18:55:00|9261.5|9260|9261.3|9259.8|9262.8|9261.3|9261|9259.5|340
1625079600000|2021-06-30 19:00:00|9261.1|9259.6|9261.8|9260.3|9263.5|9261.5|9261.1|9259.5|201
1625079900000|2021-06-30 19:05:00|9261.7|9260.2|9260.8|9258.4|9261.9|9260.2|9260.3|9258.4|253
1625080200000|2021-06-30 19:10:00|9260.4|9258.9|9260.4|9258.9|9261.2|9259.3|9260.2|9258.2|152
1625080500000|2021-06-30 19:15:00|9260.3|9258.8|9259.5|9258|9260.9|9258.9|9259.2|9257.3|166
1625080800000|2021-06-30 19:20:00|9259.6|9258.1|9259.7|9258.2|9260.8|9258.8|9259.4|9257.4|151
1625081100000|2021-06-30 19:25:00|9259.6|9258.1|9256.6|9254.2|9259.9|9258.2|9255.9|9254|230
1625081400000|2021-06-30 19:30:00|9256.5|9254.1|9254.2|9252.7|9256.6|9254.6|9254|9252|195
1625081700000|2021-06-30 19:35:00|9254|9252.5|9253.1|9250.7|9255.3|9253.5|9252.6|9250.7|182
1625082000000|2021-06-30 19:40:00|9253.2|9250.8|9250.2|9248.7|9253.2|9251.3|9249.8|9247.9|268
1625082300000|2021-06-30 19:45:00|9250.1|9248.6|9251.6|9249.2|9252.1|9250.1|9250.1|9248.6|294
1625082600000|2021-06-30 19:50:00|9251.3|9249.8|9252.6|9250.2|9252.6|9250.6|9250.8|9249|256
1625082900000|2021-06-30 19:55:00|9252.5|9250.1|9253.4|9251.9|9255|9252.6|9252.3|9249.9|444
1625083200000|2021-06-30 20:00:00|9253.5|9252|9252.3|9249.9|9254.9|9252.9|9251.6|9249.6|259
1625083500000|2021-06-30 20:05:00|9252.4|9250|9253.3|9250.9|9253.5|9251.1|9251|9249|250
1625083800000|2021-06-30 20:10:00|9252.8|9251.3|9252.4|9250|9253.2|9251.3|9251.9|9249.7|159
1625084100000|2021-06-30 20:15:00|9252.3|9249.9|9252.3|9249.9|9252.8|9251.1|9251.4|9249.1|155
1625084400000|2021-06-30 20:20:00|9252.4|9250|9252.8|9251.3|9254.1|9251.7|9252|9249.9|277
1625084700000|2021-06-30 20:25:00|9253.4|9251|9251.7|9250.2|9253.6|9251.3|9251|9249|347
1625085000000|2021-06-30 20:30:00|9252.4|9250|9251.9|9250.4|9252.8|9250.5|9250.8|9248.8|112
1625085300000|2021-06-30 20:35:00|9252.3|9249.9|9251.9|9250.4|9252.4|9250.5|9251.7|9249.8|137
1625085600000|2021-06-30 20:40:00|9251.8|9250.3|9251.5|9249.1|9252|9250.4|9250.3|9248.3|138
1625085900000|2021-06-30 20:45:00|9251.4|9249|9252.3|9249.9|9252.4|9250|9251.4|9249|108
1625086200000|2021-06-30 20:50:00|9252.2|9249.8|9252.4|9250|9253.1|9250.7|9251.9|9249.5|132
1625086500000|2021-06-30 20:55:00|9252.5|9250.1|9252|9248.8|9254.1|9250.7|9251.1|9246.1|355
1625086800000|2021-06-30 21:00:00|9251.7|9248.9|9252.5|9248|9252.9|9249.1|9251.5|9247.7|47
1625087100000|2021-06-30 21:05:00|9252.8|9248.4|9258.2|9253.2|9260.2|9255.2|9252.2|9247.9|119
1625087400000|2021-06-30 21:10:00|9257.8|9252.8|9257|9252|9258.5|9253.5|9256.7|9251.7|88
1625087700000|2021-06-30 21:15:00|9256.3|9251.3|9258.4|9253.4|9258.8|9253.8|9256|9251|95
1625088000000|2021-06-30 21:20:00|9258.3|9253.3|9256.9|9251.9|9258.7|9253.7|9255.7|9250.7|85
1625088300000|2021-06-30 21:25:00|9256.7|9251.7|9256.5|9251.5|9257.1|9252.1|9256.1|9251.1|74
1625088600000|2021-06-30 21:30:00|9256.3|9251.3|9257.9|9252.9|9258.1|9253.1|9252.1|9247.1|513
1625088900000|2021-06-30 21:35:00|9257.7|9252.7|9256.9|9251.9|9258.4|9253.4|9251.1|9246.1|189
1625089200000|2021-06-30 21:40:00|9256.6|9251.6|9256.4|9251.4|9257.7|9252.7|9254.6|9249.6|143
1625089500000|2021-06-30 21:45:00|9260|9255|9253.1|9248.1|9260|9255|9248.6|9243.6|255
1625089800000|2021-06-30 21:50:00|9253.2|9248.2|9253.4|9248.4|9254.6|9249.6|9251.7|9246.7|142
1625090100000|2021-06-30 21:55:00|9253.5|9248.5|9253.5|9248.5|9254.2|9249.2|9251.6|9246.6|131
1625090400000|2021-06-30 22:00:00|9252.5|9247.5|9253.4|9248.4|9255.7|9250.7|9249.9|9244.9|364
1625090700000|2021-06-30 22:05:00|9253.6|9248.6|9253.9|9248.9|9255.3|9250.3|9251.9|9246.9|282
1625091000000|2021-06-30 22:10:00|9254.2|9249.2|9255.2|9250.2|9255.9|9250.9|9252.9|9248.6|333
1625091300000|2021-06-30 22:15:00|9255|9250|9252.8|9250.4|9255.8|9250.9|9252.8|9249.2|204
1625091600000|2021-06-30 22:20:00|9252.9|9250.5|9253.1|9250.7|9253.4|9250.9|9252.6|9250.2|110
1625091900000|2021-06-30 22:25:00|9253.2|9250.8|9253.7|9251.3|9255.7|9251.8|9253|9250.6|133
1625092200000|2021-06-30 22:30:00|9253.6|9251.2|9254.4|9252|9255.4|9252.3|9252.8|9250.2|113
1625092500000|2021-06-30 22:35:00|9254.5|9252.1|9254.9|9252.5|9255.5|9253.1|9254.5|9252.1|117
1625092800000|2021-06-30 22:40:00|9254.8|9252.4|9254.5|9252.1|9255.6|9253.2|9254.3|9251.9|133
1625093100000|2021-06-30 22:45:00|9254.6|9252.2|9254.3|9251.9|9254.9|9252.5|9253.7|9251.3|107
1625093400000|2021-06-30 22:50:00|9253.9|9251.5|9254.6|9252.2|9254.9|9252.5|9253.7|9251.3|81
1625093700000|2021-06-30 22:55:00|9254.8|9252.4|9253.7|9251.3|9254.9|9252.5|9253.6|9251.2|114
1625094000000|2021-06-30 23:00:00|9253.9|9251.5|9252.1|9249.7|9253.9|9251.5|9252|9249.6|114
1625094300000|2021-06-30 23:05:00|9252.2|9249.8|9252|9249.6|9252.3|9250.2|9251.6|9249.6|69
1625094600000|2021-06-30 23:10:00|9252.1|9249.7|9252.1|9249.7|9252.4|9250.2|9251.5|9249.5|57
1625094900000|2021-06-30 23:15:00|9252.2|9249.8|9251.3|9248.9|9252.3|9250.1|9251.1|9248.7|71
1625095200000|2021-06-30 23:20:00|9251.4|9249|9251.3|9248.9|9251.8|9249.9|9250.7|9248.9|109
1625095500000|2021-06-30 23:25:00|9251.6|9249.2|9251.4|9249.9|9251.9|9250.1|9251.1|9249.1|75
1625095800000|2021-06-30 23:30:00|9251.5|9250|9252.4|9250.9|9252.6|9251.1|9251.3|9249.6|92
1625096100000|2021-06-30 23:35:00|9252.5|9251|9252.9|9251.4|9253.1|9251.6|9252.1|9250.2|107
1625096400000|2021-06-30 23:40:00|9253|9251.5|9252.5|9251|9253.6|9251.6|9252.4|9250.5|72
1625096700000|2021-06-30 23:45:00|9252.9|9250.5|9253|9250.6|9253.1|9251.3|9252.4|9250.4|57
1625097000000|2021-06-30 23:50:00|9252.5|9251|9252.7|9251.2|9253.2|9251.6|9252.4|9250.4|100
1625097300000|2021-06-30 23:55:00|9252.6|9251.1|9252.1|9250.6|9252.7|9251.2|9251.7|9249.7|63
1625097600000|2021-07-01 00:00:00|9252|9250.5|9254|9252.5|9254.5|9252.6|9251.7|9249.5|175
1625097900000|2021-07-01 00:05:00|9254.1|9252.6|9256.2|9254.7|9256.3|9254.8|9253.2|9251.2|204
1625098200000|2021-07-01 00:10:00|9256.1|9254.6|9256.1|9254.6|9257.6|9255.7|9256|9254.1|133
1625098500000|2021-07-01 00:15:00|9256|9254.5|9257.2|9255.7|9258.5|9256.1|9255.3|9253.3|111
1625098800000|2021-07-01 00:20:00|9257.6|9255.2|9259|9257.5|9259.8|9258.1|9257|9255|134
1625099100000|2021-07-01 00:25:00|9258.9|9257.4|9258.9|9256.5|9259.5|9257.5|9257.9|9256.3|141
1625099400000|2021-07-01 00:30:00|9259|9256.6|9258.6|9257.1|9259.1|9257.3|9257.8|9255.8|108
1625099700000|2021-07-01 00:35:00|9258.5|9257|9260|9257.6|9260|9258.4|9257.8|9256.3|145
1625100000000|2021-07-01 00:40:00|9259.9|9257.5|9257.9|9256.4|9260|9258.2|9257.8|9255.9|136
1625100300000|2021-07-01 00:45:00|9257.8|9256.3|9259|9257.5|9260.7|9258.8|9257.5|9255.6|197
1625100600000|2021-07-01 00:50:00|9258.9|9257.4|9257.8|9255.4|9260.8|9258.8|9256.8|9254.4|272
1625100900000|2021-07-01 00:55:00|9258.3|9255.9|9257.8|9256.3|9259|9257.2|9257.7|9255.5|190
1625101200000|2021-07-01 01:00:00|9257.7|9256.2|9257.3|9254.9|9258.3|9256.4|9255.8|9253.9|247
1625101500000|2021-07-01 01:05:00|9257.2|9254.8|9256.4|9254|9257.5|9255.5|9255.8|9253.8|204
1625101800000|2021-07-01 01:10:00|9256.3|9253.9|9255.7|9253.3|9257.2|9255.2|9255|9253.2|187
1625102100000|2021-07-01 01:15:00|9255.3|9253.8|9255.8|9253.4|9256.6|9254.7|9255.1|9253|211
1625102400000|2021-07-01 01:20:00|9255.7|9253.3|9257.3|9254.9|9257.6|9255.8|9255.3|9253.3|175
1625102700000|2021-07-01 01:25:00|9257.4|9255|9257.8|9256.3|9258.5|9256.7|9256.8|9254.9|166
1625103000000|2021-07-01 01:30:00|9258.2|9255.8|9256.9|9255.4|9258.6|9256.6|9256.9|9254.9|122
1625103300000|2021-07-01 01:35:00|9256.8|9255.3|9257.3|9254.9|9258.4|9256.4|9256.5|9254.8|195
1625103600000|2021-07-01 01:40:00|9256.8|9255.3|9257.7|9255.3|9257.7|9256.1|9256.1|9254.6|176
1625103900000|2021-07-01 01:45:00|9257.8|9255.4|9259.2|9257.7|9259.9|9258.1|9257|9255|183
1625104200000|2021-07-01 01:50:00|9259.3|9257.8|9258.8|9257.3|9259.9|9258.1|9258.6|9256.7|179
1625104500000|2021-07-01 01:55:00|9259.1|9256.7|9257.9|9256.4|9260.8|9259|9257.9|9256.4|191
1625104800000|2021-07-01 02:00:00|9258|9256.5|9259.9|9258.4|9260.2|9258.7|9257.9|9256.4|144
1625105100000|2021-07-01 02:05:00|9260|9258.5|9260|9258.5|9260.7|9258.8|9259.6|9257.8|150
1625105400000|2021-07-01 02:10:00|9260.1|9258.6|9259.4|9257.9|9260.8|9258.9|9259.1|9257.6|154
1625105700000|2021-07-01 02:15:00|9259.5|9258|9259.6|9258.1|9259.6|9258.1|9259.1|9257.6|98
1625106000000|2021-07-01 02:20:00|9259.5|9258|9258.5|9257|9260.2|9258.6|9258.5|9257|158
1625106300000|2021-07-01 02:25:00|9258.6|9257.1|9258.7|9257.2|9259.7|9257.9|9258|9256.5|128
1625106600000|2021-07-01 02:30:00|9258.8|9257.3|9257.6|9256.1|9259.1|9257.4|9257.6|9256.1|128
1625106900000|2021-07-01 02:35:00|9257.8|9256.3|9257.6|9256.1|9258.3|9256.4|9256.9|9255.4|133
1625107200000|2021-07-01 02:40:00|9257.7|9256.2|9258.6|9257.1|9258.8|9257.3|9257.6|9256.1|83
1625107500000|2021-07-01 02:45:00|9258.7|9257.2|9258.4|9256.9|9258.9|9257.2|9257.9|9255.9|110
1625107800000|2021-07-01 02:50:00|9258.5|9257|9257.6|9256.1|9258.8|9257|9257.5|9256|98
1625108100000|2021-07-01 02:55:00|9257.5|9256|9258|9255.6|9258.1|9256.2|9257.3|9255.6|127
1625108400000|2021-07-01 03:00:00|9258.1|9255.7|9258.5|9257|9259.1|9257.6|9257.6|9255.7|166
1625108700000|2021-07-01 03:05:00|9258.4|9256.9|9258.9|9257.4|9259.8|9258|9258.4|9256.9|186
1625109000000|2021-07-01 03:10:00|9259|9257.5|9258.8|9257.3|9259.4|9257.9|9258.5|9256.6|132
1625109300000|2021-07-01 03:15:00|9258.7|9257.2|9257.7|9256.2|9259.1|9257.4|9257.7|9256.2|111
1625109600000|2021-07-01 03:20:00|9257.8|9256.3|9257.7|9256.2|9257.9|9256.4|9256.9|9255.4|75
1625109900000|2021-07-01 03:25:00|9257.8|9256.3|9257.1|9255.6|9257.8|9256.3|9256.9|9255.4|99
1625110200000|2021-07-01 03:30:00|9257|9255.5|9257.3|9254.9|9257.7|9255.8|9256.2|9254.7|109
1625110500000|2021-07-01 03:35:00|9257.2|9254.8|9257.2|9254.8|9257.5|9255.6|9256.6|9254.7|126
1625110800000|2021-07-01 03:40:00|9257.3|9254.9|9257.7|9255.3|9257.8|9255.9|9256.6|9254.7|77
1625111100000|2021-07-01 03:45:00|9257.4|9255.9|9257.8|9256.3|9258.2|9256.3|9256.5|9254.5|116
1625111400000|2021-07-01 03:50:00|9257.7|9256.2|9256.8|9255.3|9258.1|9256.6|9256.7|9255.1|101
1625111700000|2021-07-01 03:55:00|9256.9|9255.4|9256.8|9255.3|9258|9256.1|9256|9254.5|107
1625112000000|2021-07-01 04:00:00|9256.9|9255.4|9256.7|9255.2|9256.9|9255.4|9256.4|9254.9|98
1625112300000|2021-07-01 04:05:00|9256.8|9255.3|9256.8|9255.3|9257.5|9255.9|9256.6|9255|91
1625112600000|2021-07-01 04:10:00|9256.9|9255.4|9256|9254.5|9257.3|9255.4|9255.9|9253.9|59
1625112900000|2021-07-01 04:15:00|9256.1|9254.6|9256.8|9255.3|9257.3|9255.5|9255.9|9254.1|110
1625113200000|2021-07-01 04:20:00|9256.7|9255.2|9256.7|9255.2|9257.3|9255.4|9256.5|9254.8|67
1625113500000|2021-07-01 04:25:00|9256.6|9255.1|9256.8|9255.3|9257.1|9255.6|9256.6|9255.1|144
1625113800000|2021-07-01 04:30:00|9256.9|9255.4|9257.9|9256.4|9258.3|9256.8|9256.6|9254.9|130
1625114100000|2021-07-01 04:35:00|9257.8|9256.3|9259.4|9257.9|9259.8|9258.3|9257.8|9256.3|116
1625114400000|2021-07-01 04:40:00|9259.3|9257.8|9259.2|9257.7|9259.9|9257.9|9258.9|9257.4|111
1625114700000|2021-07-01 04:45:00|9259.1|9257.6|9258.8|9257.3|9259.2|9257.7|9258.1|9256.6|117
1625115000000|2021-07-01 04:50:00|9258.7|9257.2|9258.6|9257.1|9259.2|9257.4|9258.6|9256.6|125
1625115300000|2021-07-01 04:55:00|9258.5|9257|9259|9256.6|9259.6|9258.1|9258.3|9256.6|157
1625115600000|2021-07-01 05:00:00|9259.1|9256.7|9259.5|9258|9259.6|9258.1|9258.1|9256.4|139
1625115900000|2021-07-01 05:05:00|9259.6|9258.1|9258.4|9256.9|9260.3|9258.8|9258|9256|90
1625116200000|2021-07-01 05:10:00|9258.5|9257|9259.2|9257.7|9260|9257.9|9257.7|9256.2|154
1625116500000|2021-07-01 05:15:00|9259.1|9257.6|9263.2|9260.8|9263.5|9261.5|9258.6|9256.7|294
1625116800000|2021-07-01 05:20:00|9262.9|9260.5|9263|9260.6|9263.6|9261.4|9261.4|9259.2|213
1625117100000|2021-07-01 05:25:00|9262.2|9260.7|9264.3|9261.9|9265.1|9262.9|9262.2|9259.8|200
1625117400000|2021-07-01 05:30:00|9264.4|9262|9262.9|9261.4|9264.4|9262.1|9261.2|9259.4|202
1625117700000|2021-07-01 05:35:00|9263|9261.5|9262.5|9260.1|9263.6|9261.7|9261.9|9259.9|181
1625118000000|2021-07-01 05:40:00|9262.4|9260|9261.4|9259.9|9263.1|9261|9261.4|9259.4|199
1625118300000|2021-07-01 05:45:00|9261.5|9260|9261.4|9259.9|9262.5|9260.6|9261.3|9259.4|158
1625118600000|2021-07-01 05:50:00|9261.5|9260|9261.4|9259|9262.6|9260.6|9260.4|9258.6|194
1625118900000|2021-07-01 05:55:00|9261.1|9259.6|9260|9257.6|9262|9260.2|9259.5|9257.5|211
1625119200000|2021-07-01 06:00:00|9259.8|9257.4|9259.5|9258|9262.4|9260.9|9258.6|9256.6|358
1625119500000|2021-07-01 06:05:00|9259.6|9258.1|9261.4|9259.9|9261.4|9259.9|9259.4|9257.7|236
1625119800000|2021-07-01 06:10:00|9261.3|9259.8|9259.5|9258|9261.4|9259.9|9259|9257.4|288
1625120100000|2021-07-01 06:15:00|9259.4|9257.9|9262|9260.5|9262.5|9260.9|9259.4|9257.9|330
1625120400000|2021-07-01 06:20:00|9261.9|9260.4|9257.8|9256.3|9262.9|9261|9257.1|9255.1|386
1625120700000|2021-07-01 06:25:00|9257.7|9256.2|9261|9258.6|9261.5|9259.5|9257.6|9255.8|302
1625121000000|2021-07-01 06:30:00|9261.1|9258.7|9259.6|9258.1|9261.1|9259.6|9258.1|9256.6|410
1625121300000|2021-07-01 06:35:00|9259.5|9258|9260.7|9259.2|9262.5|9261|9258.9|9257.4|409
1625121600000|2021-07-01 06:40:00|9260.9|9259.4|9257.7|9256.2|9261|9259.5|9257.4|9255.9|277
1625121900000|2021-07-01 06:45:00|9257.8|9256.3|9259.1|9257.6|9260.6|9259.1|9255.8|9254.3|372
1625122200000|2021-07-01 06:50:00|9258.9|9257.4|9257.6|9256.1|9261.5|9260|9257.6|9256.1|316
1625122500000|2021-07-01 06:55:00|9257.5|9256|9252.6|9251.1|9257.8|9256.3|9250.5|9249|570
1625122800000|2021-07-01 07:00:00|9252.7|9251.2|9254.6|9253.1|9256.9|9255.4|9252.7|9251.2|539
1625123100000|2021-07-01 07:05:00|9254.5|9253|9254.8|9253.3|9256.3|9254.8|9252.6|9251.1|489
1625123400000|2021-07-01 07:10:00|9254.7|9253.2|9249.7|9248.2|9255.2|9253.7|9247.9|9245.9|563
1625123700000|2021-07-01 07:15:00|9249.6|9248.1|9255|9253.5|9255|9253.5|9249.3|9247.8|466
1625124000000|2021-07-01 07:20:00|9254.9|9253.4|9253.6|9252.1|9257.8|9256.3|9252.8|9251.3|359
1625124300000|2021-07-01 07:25:00|9253.5|9252|9251.4|9249|9255.6|9254.1|9250.2|9248.7|398
1625124600000|2021-07-01 07:30:00|9251.5|9249.1|9253.9|9252.4|9256|9254.1|9249.1|9247.6|505
1625124900000|2021-07-01 07:35:00|9254|9252.5|9254.7|9253.2|9255.6|9254.1|9250.3|9248.4|525
1625125200000|2021-07-01 07:40:00|9254.6|9253.1|9256.5|9255|9258.9|9257.4|9254|9252.5|452
1625125500000|2021-07-01 07:45:00|9256.4|9254.9|9263.8|9261.4|9263.8|9262.1|9255.4|9253.7|453
1625125800000|2021-07-01 07:50:00|9263.4|9261.9|9262.6|9260.2|9264.2|9262.5|9262.2|9260.2|293
1625126100000|2021-07-01 07:55:00|9262.3|9260.8|9263.9|9262.4|9263.9|9262.4|9260.7|9259.2|342
1625126400000|2021-07-01 08:00:00|9263.8|9262.3|9266.5|9265|9267.4|9265.9|9261.6|9259.6|523
1625126700000|2021-07-01 08:05:00|9266.6|9265.1|9266.2|9264.7|9268.7|9267.2|9264.9|9263.4|488
1625127000000|2021-07-01 08:10:00|9266.4|9264.9|9269|9267.5|9269.5|9268|9265.3|9263.8|440
1625127300000|2021-07-01 08:15:00|9269.1|9267.6|9264|9262.5|9269.5|9268|9263.6|9262.1|433
1625127600000|2021-07-01 08:20:00|9263.9|9262.4|9265.7|9264.2|9267|9265.5|9262|9260.5|376
1625127900000|2021-07-01 08:25:00|9265.9|9264.4|9265.9|9264.4|9266.2|9264.7|9263.1|9261.6|426
1625128200000|2021-07-01 08:30:00|9265.8|9264.3|9268.4|9266.9|9272.7|9270.8|9265.4|9263.9|386
1625128500000|2021-07-01 08:35:00|9268.9|9266.5|9269.5|9268|9271.6|9270.1|9266.3|9264.8|471
1625128800000|2021-07-01 08:40:00|9269.4|9267.9|9270.5|9269|9272.4|9270.9|9268.8|9267.3|424
1625129100000|2021-07-01 08:45:00|9270.4|9268.9|9270.7|9269.2|9271.4|9269.9|9268.3|9266.8|415
1625129400000|2021-07-01 08:50:00|9270.8|9269.3|9269|9267.5|9270.9|9269.4|9268|9266.5|263
1625129700000|2021-07-01 08:55:00|9268.9|9267.4|9267.7|9265.3|9270.7|9269.2|9267.1|9265.2|315
1625130000000|2021-07-01 09:00:00|9267.4|9265.9|9269|9267.5|9272.4|9270.9|9267.4|9265.9|324
1625130300000|2021-07-01 09:05:00|9268.9|9267.4|9269.5|9268|9270.5|9269|9268.4|9266.9|267
1625130600000|2021-07-01 09:10:00|9269.4|9267.9|9264|9262.5|9270.3|9268.8|9263.1|9261.6|338
1625130900000|2021-07-01 09:15:00|9264.1|9262.6|9263.8|9262.3|9266.1|9264.6|9262.4|9260.9|363
1625131200000|2021-07-01 09:20:00|9263.7|9262.2|9259.1|9257.6|9263.8|9262.3|9258.7|9257.2|301
1625131500000|2021-07-01 09:25:00|9259.2|9257.7|9259.6|9258.1|9261.4|9259.9|9258.7|9257.2|330
1625131800000|2021-07-01 09:30:00|9259.5|9258|9261.3|9259.8|9261.6|9260.1|9259.2|9257.7|321
1625132100000|2021-07-01 09:35:00|9261.2|9259.7|9257.1|9255.6|9261.2|9259.7|9255.4|9253.9|389
1625132400000|2021-07-01 09:40:00|9257.2|9255.7|9259|9257.5|9260.4|9258.9|9256.4|9254.9|352
1625132700000|2021-07-01 09:45:00|9259.3|9257.8|9257.5|9256|9261.2|9259.7|9257.2|9255.7|338
1625133000000|2021-07-01 09:50:00|9257.6|9256.1|9256.2|9254.7|9257.7|9256.2|9254.4|9252.9|328
1625133300000|2021-07-01 09:55:00|9256.1|9254.6|9256|9254.5|9257.6|9256.1|9255.1|9253.6|300
1625133600000|2021-07-01 10:00:00|9256.2|9254.7|9259.1|9257.6|9262.1|9260.6|9255.9|9254.4|410
1625133900000|2021-07-01 10:05:00|9259|9257.5|9258.7|9257.2|9261|9259.5|9257.9|9256.4|268
1625134200000|2021-07-01 10:10:00|9258.3|9256.8|9258.7|9257.2|9261.3|9259.8|9257.5|9256|358
1625134500000|2021-07-01 10:15:00|9258.6|9257.1|9256.2|9254.7|9258.6|9257.1|9255.7|9254.2|270
1625134800000|2021-07-01 10:20:00|9256.7|9254.3|9256.5|9254.1|9257.7|9255.8|9254.4|9252.9|387
1625135100000|2021-07-01 10:25:00|9256.6|9254.2|9255.6|9254.1|9257|9255.2|9254.6|9252.6|369
1625135400000|2021-07-01 10:30:00|9255.4|9253.9|9256|9254.5|9257.8|9256.3|9253|9251.5|381
1625135700000|2021-07-01 10:35:00|9256.1|9254.6|9257.8|9256.3|9259|9257.5|9255.7|9254.2|321
1625136000000|2021-07-01 10:40:00|9257.9|9256.4|9257.5|9256|9258.8|9257.3|9257.3|9255.8|246
1625136300000|2021-07-01 10:45:00|9257.6|9256.1|9255.9|9254.4|9259.4|9257.9|9255.3|9253.6|300
1625136600000|2021-07-01 10:50:00|9255.8|9254.3|9253.5|9252|9258.1|9256.6|9253.4|9251.9|359
1625136900000|2021-07-01 10:55:00|9253.6|9252.1|9251|9249.5|9254.7|9253.2|9250.7|9249.2|462
1625137200000|2021-07-01 11:00:00|9250.9|9249.4|9250.8|9249.3|9251.9|9250.4|9250.6|9249.1|378
1625137500000|2021-07-01 11:05:00|9250.9|9249.4|9252.1|9250.6|9252.9|9251.4|9250.8|9249.3|311
1625137800000|2021-07-01 11:10:00|9252.2|9250.7|9251.9|9250.4|9253|9251.5|9250.7|9249.2|355
1625138100000|2021-07-01 11:15:00|9252|9250.5|9250.8|9249.3|9252.5|9251|9250.2|9248.7|337
1625138400000|2021-07-01 11:20:00|9250.9|9249.4|9250.7|9249.2|9252.3|9250.8|9250.6|9249.1|309
1625138700000|2021-07-01 11:25:00|9250.8|9249.3|9255.2|9253.7|9255.5|9254|9250.7|9249.2|359
1625139000000|2021-07-01 11:30:00|9254.8|9253.3|9256.7|9255.2|9257.5|9256|9254.2|9252.7|402
1625139300000|2021-07-01 11:35:00|9256.2|9254.7|9253.5|9252|9256.3|9254.8|9252.6|9251.1|369
1625139600000|2021-07-01 11:40:00|9253.4|9251.9|9249.2|9247.7|9254.2|9252.7|9248.6|9247.1|344
1625139900000|2021-07-01 11:45:00|9249.1|9247.6|9251.1|9249.6|9253.3|9251.8|9247.9|9246.4|403
1625140200000|2021-07-01 11:50:00|9251.2|9249.7|9251.9|9250.4|9252.6|9251.1|9250.8|9249.3|267
1625140500000|2021-07-01 11:55:00|9251.8|9250.3|9250.1|9248.6|9252|9250.5|9248.1|9246.6|390
1625140800000|2021-07-01 12:00:00|9250.3|9248.8|9249.9|9248.4|9253.2|9251.6|9249.1|9247.1|388
1625141100000|2021-07-01 12:05:00|9250.1|9248.6|9245.8|9244.3|9251.3|9249.8|9244.9|9243.4|318
1625141400000|2021-07-01 12:10:00|9245.9|9244.4|9244.2|9242.7|9246.4|9244.6|9243.5|9242|345
1625141700000|2021-07-01 12:15:00|9243.9|9242.4|9247.4|9245.9|9247.5|9246|9242.7|9241.2|371
1625142000000|2021-07-01 12:20:00|9247|9245.5|9249|9247.5|9249.6|9248.1|9246.9|9245.4|348
1625142300000|2021-07-01 12:25:00|9248.4|9246.9|9247.8|9245.4|9249.7|9247.9|9247|9244.7|287
1625142600000|2021-07-01 12:30:00|9248.3|9244.7|9248.4|9246.9|9251.8|9250|9247.6|9244.3|491
1625142900000|2021-07-01 12:35:00|9248.3|9246.8|9246.4|9244.9|9250|9248.5|9245.6|9244.1|425
1625143200000|2021-07-01 12:40:00|9246.3|9244.8|9244.7|9243.2|9247.6|9246.1|9244.5|9243|431
1625143500000|2021-07-01 12:45:00|9244.6|9243.1|9244.3|9242.8|9246.4|9244.4|9243.4|9241.9|436
1625143800000|2021-07-01 12:50:00|9244.2|9242.7|9244.9|9243.4|9245.2|9243.7|9242.5|9241|356
1625144100000|2021-07-01 12:55:00|9245.1|9242.7|9242.5|9241|9245.1|9243.2|9241.9|9240|307
1625144400000|2021-07-01 13:00:00|9242.6|9241.1|9241.9|9240.4|9243.9|9242|9238.3|9236.8|478
1625144700000|2021-07-01 13:05:00|9241.2|9239.7|9243.8|9242.3|9244.7|9243|9240.2|9238.6|478
1625145000000|2021-07-01 13:10:00|9243.9|9242.4|9247.6|9246.1|9248|9246.5|9242.9|9241.4|344
1625145300000|2021-07-01 13:15:00|9247.5|9246|9244.8|9243.3|9248.7|9247.2|9244.8|9243.2|473
1625145600000|2021-07-01 13:20:00|9244.3|9242.8|9243.7|9242.2|9245.3|9243.8|9242.4|9240.4|501
1625145900000|2021-07-01 13:25:00|9244.5|9242.1|9244.4|9242.9|9245|9243.2|9241.4|9239.6|512
1625146200000|2021-07-01 13:30:00|9244.5|9243|9242.3|9240.8|9247.2|9245.7|9242.2|9240.7|562
1625146500000|2021-07-01 13:35:00|9242.4|9240.9|9245|9243.5|9246.1|9244.6|9241.1|9239.6|445
1625146800000|2021-07-01 13:40:00|9244.9|9243.4|9247.8|9245.4|9249.5|9247.8|9243.3|9241.5|401
1625147100000|2021-07-01 13:45:00|9247.7|9245.3|9242.5|9241|9247.8|9245.4|9241.8|9240.3|454
1625147400000|2021-07-01 13:50:00|9242.4|9240.9|9243.8|9242.3|9244.4|9242.9|9241.4|9239.8|459
1625147700000|2021-07-01 13:55:00|9243.9|9242.4|9243|9239.6|9243.9|9242.4|9239.2|9237.4|455
1625148000000|2021-07-01 14:00:00|9243.2|9239.2|9243.3|9241.8|9246.3|9244|9236.8|9234.9|692
1625148300000|2021-07-01 14:05:00|9243|9241.5|9247.6|9246.1|9248|9246.2|9242.6|9241.1|488
1625148600000|2021-07-01 14:10:00|9247.5|9246|9254.2|9252.7|9254.8|9252.9|9247|9245.2|421
1625148900000|2021-07-01 14:15:00|9254.3|9252.8|9254.2|9252.7|9255.5|9253.6|9252.7|9251.1|561
1625149200000|2021-07-01 14:20:00|9253.9|9252.4|9252.8|9251.3|9255.1|9253.2|9251.7|9250.1|378
1625149500000|2021-07-01 14:25:00|9252.9|9251.4|9252|9250.5|9253.8|9252.3|9248.5|9247|404
1625149800000|2021-07-01 14:30:00|9251.9|9250.4|9256.1|9254.6|9256.1|9254.6|9251.1|9249.4|409
1625150100000|2021-07-01 14:35:00|9256.2|9254.7|9257.5|9256|9259.7|9257.7|9253.4|9251.9|527
1625150400000|2021-07-01 14:40:00|9257.2|9255.7|9252.8|9251.3|9258.2|9256.7|9251.3|9249.8|500
1625150700000|2021-07-01 14:45:00|9252.6|9251.1|9251.7|9250.2|9255.7|9253.6|9250.6|9248.9|482
1625151000000|2021-07-01 14:50:00|9251.3|9249.8|9249.1|9247.6|9253.5|9252|9248.1|9246.1|629
1625151300000|2021-07-01 14:55:00|9248.9|9247.4|9245.3|9243.8|9249.7|9247.9|9241.9|9240.4|645
1625151600000|2021-07-01 15:00:00|9245.8|9244.3|9249|9247.5|9249.1|9247.6|9243.9|9242.4|550
1625151900000|2021-07-01 15:05:00|9248.9|9247.4|9244|9242.5|9249.2|9247.4|9242.9|9241.4|392
1625152200000|2021-07-01 15:10:00|9244.1|9242.6|9255|9252.6|9255.1|9253.3|9243.3|9241.4|580
1625152500000|2021-07-01 15:15:00|9254.7|9253.2|9254.7|9253.2|9255.6|9253.9|9251.2|9249.4|560
1625152800000|2021-07-01 15:20:00|9254.8|9253.3|9256.9|9255.4|9257.7|9255.9|9252.5|9251|498
1625153100000|2021-07-01 15:25:00|9256.8|9255.3|9257.9|9255.5|9258.1|9256.1|9254.7|9252.7|402
1625153400000|2021-07-01 15:30:00|9257.3|9255.8|9253.3|9251.8|9257.5|9256|9251.7|9250.2|421
1625153700000|2021-07-01 15:35:00|9253.4|9251.9|9251.6|9250.1|9254.2|9252.2|9251.2|9249.7|371
1625154000000|2021-07-01 15:40:00|9252.4|9250.9|9253.4|9251.9|9256.5|9254.7|9250.9|9249.2|367
1625154300000|2021-07-01 15:45:00|9253.5|9252|9251.8|9250.3|9253.8|9252.3|9250.9|9249.1|365
1625154600000|2021-07-01 15:50:00|9251.6|9250.1|9249|9247.5|9253.4|9251.9|9249|9247|405
1625154900000|2021-07-01 15:55:00|9248.9|9247.4|9253.9|9252.4|9253.9|9252.4|9248.8|9247.3|308
1625155200000|2021-07-01 16:00:00|9254|9252.5|9255.4|9253.9|9257.8|9255.9|9253.5|9252|357
1625155500000|2021-07-01 16:05:00|9255.3|9253.8|9253.2|9251.7|9256|9254.5|9252.1|9250.6|294
1625155800000|2021-07-01 16:10:00|9253.3|9251.8|9253.3|9251.8|9254.1|9252.2|9251.4|9249.9|272
1625156100000|2021-07-01 16:15:00|9253.2|9251.7|9255.9|9254.4|9255.9|9254.4|9252.7|9250.7|224
1625156400000|2021-07-01 16:20:00|9256.3|9253.9|9260.3|9258.8|9260.8|9259.3|9255.7|9253.9|361
1625156700000|2021-07-01 16:25:00|9260.1|9258.6|9258.7|9257.2|9260.2|9258.7|9257.3|9255.8|263
1625157000000|2021-07-01 16:30:00|9258.6|9257.1|9260.2|9258.7|9260.7|9259.2|9258.5|9257|264
1625157300000|2021-07-01 16:35:00|9260.3|9258.8|9260.2|9258.7|9261.2|9259.7|9259.3|9257.8|257
1625157600000|2021-07-01 16:40:00|9260.3|9258.8|9260.3|9258.8|9261.3|9259.8|9259.6|9258.1|247
1625157900000|2021-07-01 16:45:00|9260.2|9258.7|9259.3|9257.8|9260.5|9258.9|9259.1|9257.6|209
1625158200000|2021-07-01 16:50:00|9259.4|9257.9|9259.2|9257.7|9262|9260|9258.9|9257|338
1625158500000|2021-07-01 16:55:00|9259.3|9257.8|9258.5|9257|9260|9258.5|9258.2|9256.7|262
1625158800000|2021-07-01 17:00:00|9258.6|9257.1|9256.1|9254.6|9258.8|9257.3|9255.9|9254.4|172
1625159100000|2021-07-01 17:05:00|9256|9254.5|9254.6|9253.1|9256.6|9255.1|9254|9252.5|229
1625159400000|2021-07-01 17:10:00|9254.7|9253.2|9255.3|9253.8|9255.8|9254.3|9254.2|9252.7|216
1625159700000|2021-07-01 17:15:00|9255.2|9253.7|9255.8|9254.3|9256.9|9255.4|9254.9|9253.4|170
1625160000000|2021-07-01 17:20:00|9255.9|9254.4|9256.9|9255.4|9257.3|9255.8|9255.7|9254.2|197
1625160300000|2021-07-01 17:25:00|9256.8|9255.3|9257.3|9255.8|9257.9|9256.4|9256.3|9254.8|214
1625160600000|2021-07-01 17:30:00|9257.2|9255.7|9256.6|9255.1|9258.4|9256.9|9256.6|9255.1|244
1625160900000|2021-07-01 17:35:00|9256.7|9255.2|9256.8|9255.3|9256.9|9255.4|9255.7|9254.2|191
1625161200000|2021-07-01 17:40:00|9256.7|9255.2|9258.3|9256.8|9258.4|9256.9|9256.7|9255.2|176
1625161500000|2021-07-01 17:45:00|9258.2|9256.7|9257.1|9255.6|9258.2|9256.7|9256.9|9255.4|162
1625161800000|2021-07-01 17:50:00|9257|9255.5|9258.7|9257.2|9259.2|9257.7|9257|9255.5|191
1625162100000|2021-07-01 17:55:00|9258.8|9257.3|9259|9257.5|9259.6|9258|9258.3|9256.8|179
1625162400000|2021-07-01 18:00:00|9258.9|9257.4|9260.9|9259.4|9261.4|9259.5|9258.5|9256.6|246
1625162700000|2021-07-01 18:05:00|9260.6|9259.1|9259.7|9258.2|9261|9259.3|9258.9|9257.4|159
1625163000000|2021-07-01 18:10:00|9259.6|9258.1|9261.5|9260|9261.7|9260.2|9259.5|9258|182
1625163300000|2021-07-01 18:15:00|9261.4|9259.9|9261.3|9259.8|9262.3|9260.8|9261.1|9259.2|188
1625163600000|2021-07-01 18:20:00|9261.4|9259.9|9260.7|9259.2|9261.5|9260|9260.2|9258.4|206
1625163900000|2021-07-01 18:25:00|9260.6|9259.1|9259.6|9258.1|9260.9|9259.4|9259.2|9257.7|181
1625164200000|2021-07-01 18:30:00|9259.8|9258.3|9261.2|9259.7|9261.5|9260|9259.4|9257.9|314
1625164500000|2021-07-01 18:35:00|9261.1|9259.6|9261.4|9259.9|9262.7|9261.2|9261|9259.5|182
1625164800000|2021-07-01 18:40:00|9261.3|9259.8|9261.2|9259.7|9261.7|9260.2|9260.9|9259.4|133
1625165100000|2021-07-01 18:45:00|9261.3|9259.8|9261.2|9259.7|9261.5|9260|9260.5|9259|151
1625165400000|2021-07-01 18:50:00|9261.1|9259.6|9261.6|9260.1|9261.7|9260.2|9260.7|9259.2|209
1625165700000|2021-07-01 18:55:00|9261.9|9260.4|9265.2|9263.7|9265.3|9263.8|9261.2|9259.7|327
1625166000000|2021-07-01 19:00:00|9265.4|9263.9|9262.5|9261|9265.4|9263.9|9262.4|9260.6|203
1625166300000|2021-07-01 19:05:00|9262.4|9260.9|9262.9|9261.4|9263.3|9261.8|9262.3|9260.7|201
1625166600000|2021-07-01 19:10:00|9263.4|9261|9261.5|9260|9263.4|9261.6|9261.5|9259.4|289
1625166900000|2021-07-01 19:15:00|9261.6|9260.1|9261.4|9259|9262.3|9260.4|9260.7|9258.9|184
1625167200000|2021-07-01 19:20:00|9261.5|9259.1|9259.8|9258.3|9261.5|9259.5|9259.6|9257.7|151
1625167500000|2021-07-01 19:25:00|9259.7|9258.2|9259.9|9258.4|9260.9|9259.4|9259.5|9257.9|163
1625167800000|2021-07-01 19:30:00|9260|9258.5|9259.9|9258.4|9260.5|9259|9259.7|9257.9|113
1625168100000|2021-07-01 19:35:00|9259.8|9258.3|9260.9|9259.4|9260.9|9259.4|9259.8|9258.3|88
1625168400000|2021-07-01 19:40:00|9260.8|9259.3|9261.8|9260.3|9262|9260.5|9260.8|9259.3|117
1625168700000|2021-07-01 19:45:00|9262|9260.5|9261.4|9259.9|9262.5|9261|9261.2|9259.7|138
1625169000000|2021-07-01 19:50:00|9261.3|9259.8|9261.7|9260.2|9262.7|9260.5|9261|9259|231
1625169300000|2021-07-01 19:55:00|9261.6|9260.1|9258.7|9257.2|9262.6|9260.8|9257.8|9255.8|345
1625169600000|2021-07-01 20:00:00|9258.8|9257.3|9259.9|9258.4|9260.4|9258.5|9258.2|9256|223
1625169900000|2021-07-01 20:05:00|9260.3|9257.9|9259.8|9258.3|9260.4|9258.5|9259.1|9257.2|95
1625170200000|2021-07-01 20:10:00|9259.9|9258.4|9259.8|9258.3|9260.5|9258.7|9259.7|9257.9|77
1625170500000|2021-07-01 20:15:00|9259.9|9258.4|9259.9|9258.4|9260.4|9258.5|9259.7|9257.7|78
1625170800000|2021-07-01 20:20:00|9260|9258.5|9260|9258.5|9261.1|9259.2|9259.7|9257.7|114
1625171100000|2021-07-01 20:25:00|9259.9|9258.4|9260.2|9257.8|9261.2|9259.3|9259.6|9257.5|129
1625171400000|2021-07-01 20:30:00|9259.7|9258.2|9257.6|9255.2|9260.2|9258.4|9257.3|9255.1|112
1625171700000|2021-07-01 20:35:00|9257.5|9255.1|9257.2|9254.8|9257.8|9255.9|9256.4|9254.3|149
1625172000000|2021-07-01 20:40:00|9257.3|9254.9|9257.6|9255.2|9257.8|9255.4|9256.6|9254.2|95
1625172300000|2021-07-01 20:45:00|9257.8|9255.4|9257.3|9254.9|9258.2|9255.9|9256.7|9254.3|148
1625172600000|2021-07-01 20:50:00|9257.2|9254.8|9256.1|9253.7|9257.2|9255|9255.3|9252.9|165
1625172900000|2021-07-01 20:55:00|9256.3|9253.9|9256|9251|9256.8|9253.9|9255|9250.6|279
1625173200000|2021-07-01 21:00:00|9256.9|9251.9|9253.2|9248.2|9256.9|9252|9252.1|9247.1|56
1625173500000|2021-07-01 21:05:00|9251.4|9246.4|9253.8|9248.8|9257.4|9252.4|9249.1|9244.1|155
1625173800000|2021-07-01 21:10:00|9255.5|9250.5|9254.7|9249.7|9257.5|9252.5|9248.1|9243.1|142
1625174100000|2021-07-01 21:15:00|9254|9249|9254.2|9249.2|9258.1|9253.1|9251.6|9246.6|140
1625174400000|2021-07-01 21:20:00|9254.3|9249.3|9257.6|9252.6|9259.5|9254.5|9251.3|9246.3|170
1625174700000|2021-07-01 21:25:00|9258.8|9253.8|9257|9252|9258.8|9253.8|9253.7|9248.7|150
1625175000000|2021-07-01 21:30:00|9257.6|9252.6|9258.2|9253.2|9260.2|9255.2|9254.9|9249.9|439
1625175300000|2021-07-01 21:35:00|9258|9253|9258.3|9253.3|9259.2|9254.2|9256.2|9251.2|555
1625175600000|2021-07-01 21:40:00|9258.4|9253.4|9258.2|9253.2|9259.1|9254.1|9257.6|9252.6|209
1625175900000|2021-07-01 21:45:00|9259.1|9254.1|9257.7|9252.7|9259.3|9254.3|9255.9|9250.9|144
1625176200000|2021-07-01 21:50:00|9257.9|9252.9|9257.2|9252.2|9261.9|9256.9|9256|9251|207
1625176500000|2021-07-01 21:55:00|9257.6|9252.6|9257.3|9252.3|9257.8|9252.8|9256.3|9251.3|166
1625176800000|2021-07-01 22:00:00|9257.6|9252.9|9255.7|9253.2|9257.6|9253.7|9255.7|9250.7|312
1625177100000|2021-07-01 22:05:00|9256.3|9252.9|9256.5|9254.1|9256.9|9254.2|9255.2|9252.1|256
1625177400000|2021-07-01 22:10:00|9256.3|9253.9|9257.1|9254.7|9257.8|9255.4|9256.3|9253.6|197
1625177700000|2021-07-01 22:15:00|9257|9254.6|9258.6|9256.2|9259.3|9256.9|9256.8|9254.1|150
1625178000000|2021-07-01 22:20:00|9258.5|9256.1|9259|9256.6|9259.2|9256.8|9258.1|9255.7|164
1625178300000|2021-07-01 22:25:00|9258.9|9256.5|9259.6|9257.2|9260.3|9257.9|9258.7|9256.3|115
1625178600000|2021-07-01 22:30:00|9259.7|9257.3|9258.8|9256.4|9259.9|9257.5|9258.4|9256|138
1625178900000|2021-07-01 22:35:00|9258.6|9256.2|9257.9|9255.5|9259|9256.6|9257.9|9255.5|125
1625179200000|2021-07-01 22:40:00|9257.8|9255.4|9259|9256.6|9259|9256.6|9257.7|9255.3|84
1625179500000|2021-07-01 22:45:00|9258.9|9256.5|9259.8|9257.4|9260|9257.6|9258.7|9256.3|53
1625179800000|2021-07-01 22:50:00|9259.9|9257.5|9259.4|9257|9260.1|9257.7|9259|9256.6|80
1625180100000|2021-07-01 22:55:00|9259.3|9256.9|9260.1|9257.7|9260.4|9258|9259.2|9256.8|133
1625180400000|2021-07-01 23:00:00|9260|9257.6|9259.8|9257.4|9260.1|9257.7|9258.9|9256.5|90
1625180700000|2021-07-01 23:05:00|9259.9|9257.5|9260.6|9258.2|9261.3|9258.9|9259.8|9257.4|90
1625181000000|2021-07-01 23:10:00|9260.8|9258.4|9260.6|9258.2|9260.9|9258.7|9260.2|9258.1|56
1625181300000|2021-07-01 23:15:00|9260.7|9258.3|9260.3|9258.8|9261.6|9259.2|9260.1|9258.1|71
1625181600000|2021-07-01 23:20:00|9260.2|9258.7|9262.3|9259.9|9262.5|9260.6|9259.7|9257.4|84
1625181900000|2021-07-01 23:25:00|9261.9|9260.4|9262.3|9259.9|9262.4|9260.4|9260.9|9259.2|85
1625182200000|2021-07-01 23:30:00|9262.5|9260.1|9261.1|9259.6|9263.1|9260.9|9261|9259.5|74
1625182500000|2021-07-01 23:35:00|9261|9259.5|9261.1|9259.6|9261.6|9259.7|9261|9259.1|55
1625182800000|2021-07-01 23:40:00|9261|9259.5|9260.1|9258.6|9261.1|9259.6|9260|9258.5|75
1625183100000|2021-07-01 23:45:00|9260|9258.5|9260.3|9258.8|9260.3|9258.8|9260|9258.5|66
1625183400000|2021-07-01 23:50:00|9260.2|9258.7|9259.7|9258.2|9260.8|9259|9259.4|9257.9|79
1625183700000|2021-07-01 23:55:00|9259.6|9258.1|9260.3|9258.8|9260.7|9258.8|9259.5|9258|75
1625184000000|2021-07-02 00:00:00|9260.2|9258.7|9261.8|9260.3|9262.8|9260.8|9259.3|9257.8|158
1625184300000|2021-07-02 00:05:00|9261.9|9260.4|9261.2|9259.7|9262.4|9260.5|9261|9259.5|123
1625184600000|2021-07-02 00:10:00|9261.1|9259.6|9261.1|9259.6|9261.3|9259.8|9260.8|9259.3|101
1625184900000|2021-07-02 00:15:00|9261.2|9259.7|9260.4|9258.9|9261.9|9260.4|9260.1|9258.6|166
1625185200000|2021-07-02 00:20:00|9260.5|9259|9261.1|9259.6|9262.1|9260.6|9260.4|9258.9|171
1625185500000|2021-07-02 00:25:00|9261.2|9259.7|9261.5|9260|9262.8|9260.7|9261|9259.2|141
1625185800000|2021-07-02 00:30:00|9261.4|9259.9|9260.3|9258.8|9261.6|9260.1|9260|9258.1|137
1625186100000|2021-07-02 00:35:00|9260.4|9258.9|9259.4|9257.9|9260.4|9258.9|9259.1|9257.4|135
1625186400000|2021-07-02 00:40:00|9259.5|9258|9258.3|9256.8|9260.1|9258.2|9257.9|9256.4|135
1625186700000|2021-07-02 00:45:00|9258.2|9256.7|9259.2|9257.7|9259.9|9258.1|9258.1|9256.3|131
1625187000000|2021-07-02 00:50:00|9259.3|9257.8|9259|9257.5|9260.5|9258.9|9258.4|9256.4|228
1625187300000|2021-07-02 00:55:00|9259.1|9257.6|9259.9|9258.4|9260.2|9258.7|9258.9|9257.4|125
1625187600000|2021-07-02 01:00:00|9260|9258.5|9260|9258.5|9260.6|9259.1|9258.8|9257.3|227
1625187900000|2021-07-02 01:05:00|9259.9|9258.4|9258.4|9256.9|9260.5|9259|9258.2|9256.7|202
1625188200000|2021-07-02 01:10:00|9258.5|9257|9259.8|9257.4|9260|9258.3|9257.9|9256.3|204
1625188500000|2021-07-02 01:15:00|9259.7|9257.3|9258.4|9256.9|9259.9|9258.1|9258|9256.3|180
1625188800000|2021-07-02 01:20:00|9258.5|9257|9260.1|9257.7|9260.1|9258.3|9258.2|9256.4|177
1625189100000|2021-07-02 01:25:00|9260|9257.6|9259|9257.5|9260.1|9258.3|9258.5|9256.6|152
1625189400000|2021-07-02 01:30:00|9258.9|9257.4|9259.4|9257.9|9259.9|9258.1|9258.4|9256.6|205
1625189700000|2021-07-02 01:35:00|9259.3|9257.8|9259.6|9258.1|9259.8|9258.2|9258.7|9257.2|132
1625190000000|2021-07-02 01:40:00|9259.7|9258.2|9260.4|9258.9|9260.9|9259.4|9259.3|9257.7|189
1625190300000|2021-07-02 01:45:00|9260.3|9258.8|9259.4|9257.9|9261.3|9259.7|9259|9257.5|280
1625190600000|2021-07-02 01:50:00|9259.5|9258|9261.4|9259.9|9262.2|9260.7|9259.4|9257.9|285
1625190900000|2021-07-02 01:55:00|9261.6|9260.1|9262.6|9261.1|9263.4|9261.6|9261.6|9260.1|251
1625191200000|2021-07-02 02:00:00|9262.5|9261|9261.8|9260.3|9264|9262.5|9261.8|9260.3|214
1625191500000|2021-07-02 02:05:00|9261.9|9260.4|9263.6|9262.1|9264.1|9262.6|9261.7|9260.2|175
1625191800000|2021-07-02 02:10:00|9263.7|9262.2|9262.1|9260.6|9263.7|9262.2|9261.7|9260.2|167
1625192100000|2021-07-02 02:15:00|9262|9260.5|9263.8|9262.3|9264|9262.4|9261.7|9260.2|153
1625192400000|2021-07-02 02:20:00|9263.7|9262.2|9263.5|9262|9264.1|9262.4|9263.1|9261.3|166
1625192700000|2021-07-02 02:25:00|9263.6|9262.1|9264.6|9263.1|9265|9263.2|9263.2|9261.6|160
1625193000000|2021-07-02 02:30:00|9264.5|9263|9264.4|9262.9|9265.1|9263.3|9264.2|9262.7|190
1625193300000|2021-07-02 02:35:00|9264.2|9262.7|9264.5|9263|9264.6|9263.1|9263.5|9262|191
1625193600000|2021-07-02 02:40:00|9264.8|9263.3|9264.7|9263.2|9266|9264.2|9264.5|9263|208
1625193900000|2021-07-02 02:45:00|9264.6|9263.1|9264.5|9263|9265.9|9264|9264.4|9262.9|176
1625194200000|2021-07-02 02:50:00|9264.6|9263.1|9265.1|9263.6|9265.6|9263.9|9263.6|9262.1|107
1625194500000|2021-07-02 02:55:00|9265|9263.5|9264.9|9263.4|9266|9264.1|9264.1|9262.6|200
1625194800000|2021-07-02 03:00:00|9265.3|9263.8|9264.3|9262.8|9265.3|9263.8|9264.2|9262.7|113
1625195100000|2021-07-02 03:05:00|9264.1|9262.6|9265.2|9263.7|9265.4|9263.9|9264|9262.5|115
1625195400000|2021-07-02 03:10:00|9265.3|9263.8|9264.3|9262.8|9265.4|9263.9|9264.2|9262.7|160
1625195700000|2021-07-02 03:15:00|9264.5|9263|9262.7|9261.2|9264.8|9263.3|9262.5|9260.7|150
1625196000000|2021-07-02 03:20:00|9262.8|9261.3|9262.5|9261|9263.3|9261.8|9261.6|9260.1|143
1625196300000|2021-07-02 03:25:00|9262.6|9261.1|9262.4|9260.9|9262.8|9261.3|9262.3|9260.8|94
1625196600000|2021-07-02 03:30:00|9262.5|9261|9262.6|9261.1|9263|9261.5|9262.3|9260.8|104
1625196900000|2021-07-02 03:35:00|9262.5|9261|9262.4|9260.9|9263|9261.5|9262.3|9260.8|135
1625197200000|2021-07-02 03:40:00|9262.5|9261|9262.5|9261|9262.6|9261.1|9261.7|9260.2|143
1625197500000|2021-07-02 03:45:00|9262.4|9260.9|9263.3|9261.8|9263.6|9262.1|9262.3|9260.8|99
1625197800000|2021-07-02 03:50:00|9263.4|9261.9|9262.8|9261.3|9263.5|9262|9262.6|9261.1|90
1625198100000|2021-07-02 03:55:00|9262.9|9261.4|9262.6|9261.1|9263.4|9261.4|9262|9260.5|116
1625198400000|2021-07-02 04:00:00|9262.5|9261|9261.7|9260.2|9262.6|9261.1|9261.5|9260|132
1625198700000|2021-07-02 04:05:00|9261.8|9260.3|9262.1|9260.6|9262.7|9261.2|9261.8|9260.3|116
1625199000000|2021-07-02 04:10:00|9262.5|9261|9262|9260.5|9262.7|9261.1|9261.6|9260.1|138
1625199300000|2021-07-02 04:15:00|9261.9|9260.4|9262.7|9261.2|9263.3|9261.6|9261.9|9260.4|108
1625199600000|2021-07-02 04:20:00|9262.8|9261.3|9262.6|9261.1|9262.8|9261.3|9262.5|9261|56
1625199900000|2021-07-02 04:25:00|9262.5|9261|9262.8|9261.3|9263.4|9261.9|9262.3|9260.8|122
1625200200000|2021-07-02 04:30:00|9262.7|9261.2|9262.5|9261|9263.5|9261.5|9262.5|9260.7|101
1625200500000|2021-07-02 04:35:00|9262.6|9261.1|9262.7|9261.2|9262.8|9261.3|9262.3|9260.8|94
1625200800000|2021-07-02 04:40:00|9262.6|9261.1|9262|9260.5|9262.8|9261.1|9261.6|9260.1|117
1625201100000|2021-07-02 04:45:00|9261.9|9260.4|9262|9260.5|9262.3|9260.6|9261.7|9259.8|74
1625201400000|2021-07-02 04:50:00|9261.9|9260.4|9261.8|9260.3|9262|9260.5|9261.5|9260|112
1625201700000|2021-07-02 04:55:00|9261.7|9260.2|9262.7|9261.2|9263.2|9261.5|9261.7|9260.2|115
1625202000000|2021-07-02 05:00:00|9262.8|9261.3|9261.3|9259.8|9263.2|9261.3|9261.1|9259.6|121
1625202300000|2021-07-02 05:05:00|9261.2|9259.7|9260.8|9259.3|9262.2|9260.4|9260.8|9259.2|99
1625202600000|2021-07-02 05:10:00|9260.9|9259.4|9260.9|9259.4|9261.7|9260.2|9260.8|9259.3|91
1625202900000|2021-07-02 05:15:00|9260.8|9259.3|9260.9|9259.4|9261.4|9259.5|9260.6|9258.8|114
1625203200000|2021-07-02 05:20:00|9261|9259.5|9261.7|9260.2|9262.3|9260.4|9260.8|9259.3|126
1625203500000|2021-07-02 05:25:00|9261.8|9260.3|9260.8|9259.3|9262.1|9260.3|9260.7|9259|123
1625203800000|2021-07-02 05:30:00|9260.7|9259.2|9260.1|9258.6|9261|9259.5|9260|9258.5|102
1625204100000|2021-07-02 05:35:00|9260|9258.5|9259.9|9258.4|9261.1|9259.3|9259.7|9258.2|142
1625204400000|2021-07-02 05:40:00|9260|9258.5|9259.4|9257.9|9260.5|9259|9259.1|9257.2|150
1625204700000|2021-07-02 05:45:00|9259.3|9257.8|9259.8|9258.3|9260.1|9258.6|9259.1|9256.8|150
1625205000000|2021-07-02 05:50:00|9259.9|9258.4|9260.3|9258.8|9261.4|9259.5|9259.8|9257.8|134
1625205300000|2021-07-02 05:55:00|9260.4|9258.9|9263.1|9260.7|9263.4|9261.9|9260.3|9258.8|195
1625205600000|2021-07-02 06:00:00|9263.4|9261|9263.6|9262.1|9264.5|9263|9262.5|9260.9|311
1625205900000|2021-07-02 06:05:00|9263.5|9262|9262.8|9261.3|9264.2|9262.7|9262|9260.5|217
1625206200000|2021-07-02 06:10:00|9262.7|9261.2|9262.5|9261|9263.1|9261.6|9262.4|9260.9|158
1625206500000|2021-07-02 06:15:00|9262.6|9261.1|9261.8|9260.3|9262.6|9261.1|9261.4|9259.7|226
1625206800000|2021-07-02 06:20:00|9262.1|9260.6|9260.9|9259.4|9263.1|9261.6|9260|9258.5|237
1625207100000|2021-07-02 06:25:00|9261|9259.5|9263.4|9261.9|9265.5|9263.5|9260.9|9259.4|328
1625207400000|2021-07-02 06:30:00|9263.5|9262|9262.5|9261|9264.3|9262.8|9262|9260.5|243
1625207700000|2021-07-02 06:35:00|9262.6|9261.1|9261.1|9259.6|9262.6|9261.1|9259.9|9258.4|212
1625208000000|2021-07-02 06:40:00|9260.8|9259.3|9261.5|9260|9262.1|9260.6|9260.7|9259.2|250
1625208300000|2021-07-02 06:45:00|9261.4|9259.9|9263.1|9261.6|9263.2|9261.7|9261.4|9259.9|230
1625208600000|2021-07-02 06:50:00|9263.2|9261.7|9264.4|9262.9|9265.3|9263.5|9263.1|9261.6|270
1625208900000|2021-07-02 06:55:00|9264.5|9263|9263.5|9262|9265.3|9263.8|9262.4|9260.9|270
1625209200000|2021-07-02 07:00:00|9263.6|9262.1|9268.2|9266.7|9269.6|9268.1|9263.5|9262|446
1625209500000|2021-07-02 07:05:00|9268.3|9266.8|9270.1|9268.6|9270.8|9269.3|9265.4|9263.9|330
1625209800000|2021-07-02 07:10:00|9270|9268.5|9272.4|9270.9|9272.9|9271.2|9269.1|9267.6|395
1625210100000|2021-07-02 07:15:00|9272.1|9270.6|9271.3|9269.8|9272.8|9271.3|9269.9|9268.4|381
1625210400000|2021-07-02 07:20:00|9271.4|9269.9|9272|9270.5|9272.7|9271.2|9271.1|9269.6|341
1625210700000|2021-07-02 07:25:00|9272.1|9270.6|9270.7|9269.2|9273|9271.5|9270.2|9268.7|285
1625211000000|2021-07-02 07:30:00|9270.8|9269.3|9271.2|9269.7|9271.9|9270.4|9268.5|9267|341
1625211300000|2021-07-02 07:35:00|9271.3|9269.8|9272.8|9271.3|9274.4|9272.7|9270.4|9268.9|254
1625211600000|2021-07-02 07:40:00|9272.6|9271.1|9273.5|9272|9274.1|9272.6|9269.2|9267.7|376
1625211900000|2021-07-02 07:45:00|9273.4|9271.9|9274.1|9272.6|9275.3|9273.5|9271.7|9270.2|312
1625212200000|2021-07-02 07:50:00|9274|9272.5|9272.4|9270.9|9274.2|9272.7|9270.8|9269.3|301
1625212500000|2021-07-02 07:55:00|9272.3|9270.8|9273.8|9272.3|9275.4|9273.9|9271.4|9269.9|324
1625212800000|2021-07-02 08:00:00|9273.6|9272.1|9270.6|9269.1|9273.8|9272.3|9270.3|9268.8|365
1625213100000|2021-07-02 08:05:00|9270.7|9269.2|9270.5|9269|9272.9|9271.4|9269.2|9267.3|399
1625213400000|2021-07-02 08:10:00|9270.6|9269.1|9267.1|9265.6|9270.9|9269.4|9266.8|9265.3|294
1625213700000|2021-07-02 08:15:00|9267.2|9265.7|9265.5|9264|9268.6|9267.1|9265.1|9263.6|344
1625214000000|2021-07-02 08:20:00|9265.8|9264.3|9264.5|9263|9266.4|9264.9|9263.8|9262.3|410
1625214300000|2021-07-02 08:25:00|9264.6|9263.1|9265.4|9263.9|9267.9|9266.4|9264.5|9263|382
1625214600000|2021-07-02 08:30:00|9265.3|9263.8|9261.1|9259.6|9265.6|9264.1|9261|9259.5|362
1625214900000|2021-07-02 08:35:00|9261.3|9259.8|9262|9260.5|9262.1|9260.6|9258.4|9256.9|325
1625215200000|2021-07-02 08:40:00|9262.1|9260.6|9262.9|9261.4|9263.6|9262.1|9261.4|9259.7|308
1625215500000|2021-07-02 08:45:00|9263|9261.5|9262.5|9261|9263.2|9261.7|9261.4|9259.9|259
1625215800000|2021-07-02 08:50:00|9262.6|9261.1|9263.9|9262.4|9264.8|9263.3|9260.5|9259|296
1625216100000|2021-07-02 08:55:00|9263.8|9262.3|9261.6|9260.1|9264|9262.5|9260.2|9258.7|341
1625216400000|2021-07-02 09:00:00|9262.1|9260.6|9262.5|9261|9263.4|9261.9|9261.3|9259.8|328
1625216700000|2021-07-02 09:05:00|9262.6|9261.1|9261.3|9259.8|9263.8|9262.3|9260.4|9258.9|314
1625217000000|2021-07-02 09:10:00|9261.4|9259.9|9260.4|9258.9|9261.5|9260|9259.7|9258.2|239
1625217300000|2021-07-02 09:15:00|9260.3|9258.8|9261.5|9260|9261.6|9260.1|9259.3|9257.8|240
1625217600000|2021-07-02 09:20:00|9261.4|9259.9|9265.2|9263.7|9266.8|9265.3|9260.7|9258.9|297
1625217900000|2021-07-02 09:25:00|9265.1|9263.6|9266.8|9265.3|9267.6|9266.1|9264.5|9263|295
1625218200000|2021-07-02 09:30:00|9266.7|9265.2|9264.4|9262.9|9267.1|9265.6|9264|9262.5|230
1625218500000|2021-07-02 09:35:00|9264.3|9262.8|9262.3|9260.8|9265.1|9263.6|9262.3|9260.8|242
1625218800000|2021-07-02 09:40:00|9262.4|9260.9|9262.7|9261.2|9263.5|9262|9262|9260.5|239
1625219100000|2021-07-02 09:45:00|9262.8|9261.3|9267.6|9266.1|9268|9266.2|9262.4|9260.9|326
1625219400000|2021-07-02 09:50:00|9267.7|9266.2|9271.8|9270.3|9271.9|9270.4|9266.6|9265.1|294
1625219700000|2021-07-02 09:55:00|9271.7|9270.2|9269.3|9267.8|9273.2|9271.4|9267.7|9266.2|331
1625220000000|2021-07-02 10:00:00|9269.2|9267.7|9269|9267.5|9270.9|9269.4|9268.1|9266.6|288
1625220300000|2021-07-02 10:05:00|9268.9|9267.4|9268.6|9267.1|9269.9|9268.4|9268.2|9266.3|307
1625220600000|2021-07-02 10:10:00|9268.5|9267|9266.8|9265.3|9268.9|9267.4|9266.5|9265|278
1625220900000|2021-07-02 10:15:00|9267.1|9265.6|9266.2|9264.7|9268.3|9266.4|9265.2|9263.7|297
1625221200000|2021-07-02 10:20:00|9265.6|9264.1|9265.8|9264.3|9266.7|9264.8|9264.7|9262.7|238
1625221500000|2021-07-02 10:25:00|9265.9|9264.4|9263.4|9261.9|9266.3|9264.8|9262.2|9260.7|305
1625221800000|2021-07-02 10:30:00|9263.5|9262|9262.9|9261.4|9263.7|9262.2|9261.7|9260.2|340
1625222100000|2021-07-02 10:35:00|9262.8|9261.3|9260.2|9258.7|9264.1|9262.5|9259.4|9257.9|421
1625222400000|2021-07-02 10:40:00|9260.1|9258.6|9256.7|9255.2|9260.1|9258.6|9256.3|9254.8|338
1625222700000|2021-07-02 10:45:00|9256.8|9255.3|9255.4|9253.9|9257.9|9256.4|9255.1|9253.6|300
1625223000000|2021-07-02 10:50:00|9255.5|9254|9251.2|9249.7|9256.2|9254.7|9251|9249.5|317
1625223300000|2021-07-02 10:55:00|9251|9249.5|9254|9252.5|9254.1|9252.6|9249.1|9247.5|449
1625223600000|2021-07-02 11:00:00|9253.9|9252.4|9248|9246.5|9255.1|9253.1|9248|9246.5|337
1625223900000|2021-07-02 11:05:00|9248.1|9246.6|9249.8|9248.3|9251.2|9249.6|9244.7|9243|290
1625224200000|2021-07-02 11:10:00|9249.7|9248.2|9249.4|9247.9|9251.4|9249.9|9248.8|9246.9|295
1625224500000|2021-07-02 11:15:00|9249.6|9248.1|9251.6|9249.2|9252.5|9250.9|9248.8|9247.3|311
1625224800000|2021-07-02 11:20:00|9251.5|9249.1|9250.6|9249.1|9251.6|9249.9|9249.1|9247.6|258
1625225100000|2021-07-02 11:25:00|9250.7|9249.2|9253.9|9252.4|9254.8|9252.8|9250.5|9249|289
1625225400000|2021-07-02 11:30:00|9253.8|9252.3|9252.3|9250.8|9254.2|9252.7|9252.2|9250.7|254
1625225700000|2021-07-02 11:35:00|9252.4|9250.9|9254.3|9252.8|9254.6|9253.1|9252|9250.5|243
1625226000000|2021-07-02 11:40:00|9254.4|9252.9|9252.7|9251.2|9254.4|9252.9|9252.6|9251.1|228
1625226300000|2021-07-02 11:45:00|9252.6|9251.1|9254.1|9252.6|9254.6|9253.1|9251.2|9249.7|295
1625226600000|2021-07-02 11:50:00|9254.2|9252.7|9255.4|9253.9|9256|9254.5|9252.3|9250.8|313
1625226900000|2021-07-02 11:55:00|9255.5|9254|9255.9|9254.4|9256.7|9255.2|9254|9252.5|339
1625227200000|2021-07-02 12:00:00|9255.8|9254.3|9258.4|9256.9|9258.6|9257.1|9254.9|9253.4|313
1625227500000|2021-07-02 12:05:00|9258.5|9257|9259.1|9257.6|9264.1|9261.8|9257.6|9256.1|383
1625227800000|2021-07-02 12:10:00|9259.2|9257.7|9258.5|9257|9259.3|9257.8|9257.1|9255.6|223
1625228100000|2021-07-02 12:15:00|9258.6|9257.1|9257.6|9256.1|9258.6|9257.1|9256.5|9255|304
1625228400000|2021-07-02 12:20:00|9257.7|9256.2|9258.2|9256.7|9259.1|9257.3|9256.5|9254.6|369
1625228700000|2021-07-02 12:25:00|9258.3|9256.8|9257.8|9252.8|9259.3|9257.2|9254.2|9250.6|463
1625229000000|2021-07-02 12:30:00|9258.9|9253.9|9237.3|9234.9|9270.4|9268|9236|9233.6|1046
1625229300000|2021-07-02 12:35:00|9237.1|9234.7|9242.8|9240.4|9248.9|9246.5|9231.3|9228.9|954
1625229600000|2021-07-02 12:40:00|9242.7|9240.3|9237.9|9236.4|9248|9245.6|9236.3|9234.2|776
1625229900000|2021-07-02 12:45:00|9237.6|9236.1|9245.6|9244.1|9246.7|9244.9|9237.3|9235.7|696
1625230200000|2021-07-02 12:50:00|9246.1|9243.7|9238.1|9235.7|9250.6|9248.5|9236.9|9234.7|714
1625230500000|2021-07-02 12:55:00|9238.4|9236|9231.9|9230.4|9240.6|9239.1|9229.3|9227.8|765
1625230800000|2021-07-02 13:00:00|9232.7|9231.2|9231.3|9229.8|9232.8|9231.2|9223.9|9222.3|874
1625231100000|2021-07-02 13:05:00|9230.8|9229.3|9230.5|9229|9231.7|9229.8|9225.1|9223.3|713
1625231400000|2021-07-02 13:10:00|9230.4|9228.9|9233.6|9232.1|9234.9|9233|9228.7|9226.9|713
1625231700000|2021-07-02 13:15:00|9233.8|9232.3|9229.3|9227.8|9235.1|9233.1|9228.4|9226.9|662
1625232000000|2021-07-02 13:20:00|9229.7|9228.2|9237.6|9236.1|9238.1|9236.1|9229.4|9227.5|649
1625232300000|2021-07-02 13:25:00|9237.7|9236.2|9247.6|9246.1|9248|9246.5|9236.5|9234.7|703
1625232600000|2021-07-02 13:30:00|9247.4|9245.9|9246.3|9244.8|9250|9248.5|9241.8|9240.1|711
1625232900000|2021-07-02 13:35:00|9246.4|9244.9|9253.2|9251.7|9256.1|9254.4|9246.1|9244.6|649
1625233200000|2021-07-02 13:40:00|9253.6|9252.1|9254.4|9252.9|9259.4|9257.9|9251.2|9248.8|645
1625233500000|2021-07-02 13:45:00|9254.5|9253|9254.3|9251.9|9255|9253.5|9247.4|9245.4|751
1625233800000|2021-07-02 13:50:00|9254.2|9252.7|9251|9249.5|9257.7|9255.9|9250|9248|908
1625234100000|2021-07-02 13:55:00|9251.2|9249.7|9240.9|9238.5|9251.8|9250.3|9240.5|9238.2|760
1625234400000|2021-07-02 14:00:00|9241|9238.6|9244.8|9243.3|9246.3|9244.4|9238.2|9236.7|839
1625234700000|2021-07-02 14:05:00|9244.6|9243.1|9248.9|9247.4|9249|9247.5|9242.6|9241.1|740
1625235000000|2021-07-02 14:10:00|9249|9247.5|9246.8|9245.3|9251|9248.9|9246.3|9244.8|691
1625235300000|2021-07-02 14:15:00|9246.9|9245.4|9241.3|9239.8|9250.4|9248.3|9241.1|9239.6|755
1625235600000|2021-07-02 14:20:00|9241.6|9240.1|9238|9236.5|9242.6|9241.1|9238|9236.5|695
1625235900000|2021-07-02 14:25:00|9237.6|9236.1|9237.9|9236.4|9241.6|9240.1|9235.4|9233.9|675
1625236200000|2021-07-02 14:30:00|9238|9236.5|9241.5|9240|9242.6|9241.1|9236.2|9234.7|516
1625236500000|2021-07-02 14:35:00|9241.4|9239.9|9242.8|9241.3|9246.3|9244.8|9241.4|9239.9|553
1625236800000|2021-07-02 14:40:00|9242.9|9241.4|9243.1|9241.6|9244.9|9243.3|9240|9238.5|530
1625237100000|2021-07-02 14:45:00|9243.4|9241.9|9247.6|9246.1|9248.3|9246.8|9243.4|9241.4|660
1625237400000|2021-07-02 14:50:00|9247.5|9246|9244.9|9243.4|9247.8|9246|9243.2|9241.7|666
1625237700000|2021-07-02 14:55:00|9245|9243.5|9236.1|9234.6|9245.6|9243.7|9233.9|9231.5|890
1625238000000|2021-07-02 15:00:00|9236.3|9234.8|9233.6|9232.1|9237.9|9236.4|9232.1|9230.4|687
1625238300000|2021-07-02 15:05:00|9233.5|9232|9233.4|9231.9|9235.1|9233.6|9231.2|9229.7|553
1625238600000|2021-07-02 15:10:00|9233.5|9232|9231.2|9228.8|9233.6|9232.1|9228.9|9226.9|528
1625238900000|2021-07-02 15:15:00|9230.7|9229.2|9228.6|9227.1|9231.8|9230.3|9228.5|9227|437
1625239200000|2021-07-02 15:20:00|9228.7|9227.2|9232.8|9231.3|9232.8|9231.3|9227.2|9225.7|437
1625239500000|2021-07-02 15:25:00|9232.7|9231.2|9227.8|9226.3|9233.4|9231.9|9227.5|9226|392
1625239800000|2021-07-02 15:30:00|9227.9|9226.4|9229.1|9227.6|9230.1|9228.2|9225.9|9224.4|343
1625240100000|2021-07-02 15:35:00|9229.4|9227.9|9229.1|9227.6|9230.1|9228.6|9227.4|9225.9|401
1625240400000|2021-07-02 15:40:00|9229|9227.5|9229.4|9227.9|9231.3|9229.3|9228.8|9227.3|376
1625240700000|2021-07-02 15:45:00|9229.3|9227.8|9226.5|9225|9229.3|9227.8|9225.3|9223.8|358
1625241000000|2021-07-02 15:50:00|9226.4|9224.9|9225.5|9224|9227.8|9226.2|9224.6|9223.1|357
1625241300000|2021-07-02 15:55:00|9225.3|9223.8|9226.6|9225.1|9227.3|9225.7|9224.7|9222.9|561
1625241600000|2021-07-02 16:00:00|9226.7|9225.2|9224.2|9222.7|9226.7|9225.2|9222.9|9221|346
1625241900000|2021-07-02 16:05:00|9224.1|9222.6|9227.4|9225.9|9228.4|9226.9|9224|9222|383
1625242200000|2021-07-02 16:10:00|9227.5|9226|9229.1|9227.6|9229.8|9227.9|9226.2|9224.5|382
1625242500000|2021-07-02 16:15:00|9229.2|9227.7|9229.4|9227.9|9229.8|9227.9|9227.3|9225.8|429
1625242800000|2021-07-02 16:20:00|9229.9|9227.5|9229.4|9227.9|9230.6|9228.6|9228.4|9226.6|364
1625243100000|2021-07-02 16:25:00|9229.9|9227.5|9228.2|9226.7|9230.6|9228.6|9227.3|9225.7|375
1625243400000|2021-07-02 16:30:00|9228.3|9226.8|9229.2|9227.7|9230.6|9228.5|9227.8|9225.9|401
1625243700000|2021-07-02 16:35:00|9229.1|9227.6|9229.1|9227.6|9230|9228.4|9228.6|9226.6|412
1625244000000|2021-07-02 16:40:00|9229|9227.5|9230.9|9229.4|9231.8|9230.1|9228.8|9226.8|359
1625244300000|2021-07-02 16:45:00|9231|9229.5|9230.1|9228.6|9231|9229.5|9228.7|9226.9|439
1625244600000|2021-07-02 16:50:00|9229.6|9228.1|9230.1|9228.6|9230.3|9228.8|9228.5|9227|307
1625244900000|2021-07-02 16:55:00|9230|9228.5|9226.8|9224.4|9230.3|9228.8|9226.3|9224.2|434
1625245200000|2021-07-02 17:00:00|9226.6|9225.1|9227|9225.5|9230.4|9228.9|9226.5|9225|385
1625245500000|2021-07-02 17:05:00|9227.1|9225.6|9221.7|9220.2|9227.7|9226.2|9221.5|9219.5|381
1625245800000|2021-07-02 17:10:00|9221.6|9220.1|9222.4|9220.9|9222.8|9221.3|9220.9|9219.2|352
1625246100000|2021-07-02 17:15:00|9222.3|9220.8|9222.7|9221.2|9223.3|9221.8|9221.7|9220.2|332
1625246400000|2021-07-02 17:20:00|9222.6|9221.1|9221.8|9220.3|9223.3|9221.6|9221.5|9219.8|241
1625246700000|2021-07-02 17:25:00|9221.7|9220.2|9218.9|9217.4|9221.8|9220.3|9218.4|9216.9|278
1625247000000|2021-07-02 17:30:00|9218.8|9217.3|9213.3|9211.8|9218.8|9217.3|9212.2|9210.2|343
1625247300000|2021-07-02 17:35:00|9213.4|9211.9|9213.2|9211.7|9214.5|9212.7|9211.8|9210.2|319
1625247600000|2021-07-02 17:40:00|9213.6|9212.1|9211.1|9209.6|9214.9|9213|9210.4|9208|297
1625247900000|2021-07-02 17:45:00|9211.3|9209.8|9209.6|9208.1|9212|9210.1|9209.5|9207.7|268
1625248200000|2021-07-02 17:50:00|9209.7|9208.2|9208.7|9206.3|9210.2|9208.7|9206|9204.2|468
1625248500000|2021-07-02 17:55:00|9208.8|9206.4|9208.5|9206.1|9209.8|9207.9|9207.4|9205.9|280
1625248800000|2021-07-02 18:00:00|9208.6|9206.2|9205.7|9204.2|9209.1|9207.4|9205.7|9204.2|350
1625249100000|2021-07-02 18:05:00|9205.6|9204.1|9202.8|9201.3|9206|9204.2|9202.8|9201.3|294
1625249400000|2021-07-02 18:10:00|9203.3|9200.9|9202.2|9200.7|9203.5|9201.7|9201|9199|334
1625249700000|2021-07-02 18:15:00|9202.3|9200.8|9205.6|9204.1|9207|9205.5|9202.2|9200.3|438
1625250000000|2021-07-02 18:20:00|9205.5|9204|9202.7|9201.2|9206|9204|9201.9|9200|420
1625250300000|2021-07-02 18:25:00|9202.9|9201.4|9201.9|9200.4|9203.9|9202|9201.9|9200|317
1625250600000|2021-07-02 18:30:00|9201.8|9200.3|9203.1|9201.6|9204.4|9202.3|9201.6|9200.1|293
1625250900000|2021-07-02 18:35:00|9203|9201.5|9203.1|9201.6|9203.8|9202.1|9202.7|9200.8|166
1625251200000|2021-07-02 18:40:00|9203|9201.5|9203.5|9202|9204.1|9202.1|9202.1|9200.2|157
1625251500000|2021-07-02 18:45:00|9203.6|9202.1|9205.6|9204.1|9205.7|9204.2|9203|9201.4|244
1625251800000|2021-07-02 18:50:00|9205.7|9204.2|9206.8|9205.3|9207.6|9205.6|9205|9203.1|290
1625252100000|2021-07-02 18:55:00|9206.9|9205.4|9207.1|9205.6|9207.3|9205.8|9205.9|9203.9|248
1625252400000|2021-07-02 19:00:00|9207.2|9205.7|9207.4|9205|9208|9206.5|9205.8|9204.3|290
1625252700000|2021-07-02 19:05:00|9207.3|9204.9|9205.2|9202.8|9207.4|9205.7|9204.6|9202.7|159
1625253000000|2021-07-02 19:10:00|9204.8|9203.3|9206|9203.6|9206.9|9204.8|9204.7|9202.8|130
1625253300000|2021-07-02 19:15:00|9206.1|9203.7|9205.7|9204.2|9206.2|9204.4|9204.7|9202.7|175
1625253600000|2021-07-02 19:20:00|9205.6|9204.1|9205.7|9204.2|9206.8|9204.9|9205.2|9203.7|127
1625253900000|2021-07-02 19:25:00|9205.8|9204.3|9207.4|9205.9|9207.8|9206|9205.5|9204|146
1625254200000|2021-07-02 19:30:00|9207.3|9205.8|9207.8|9206.3|9208.1|9206.4|9207.2|9205.2|103
1625254500000|2021-07-02 19:35:00|9207.9|9206.4|9209.2|9206.8|9209.5|9207.5|9207.3|9205.2|200
1625254800000|2021-07-02 19:40:00|9209.3|9206.9|9210.3|9207.9|9210.4|9208|9207.9|9205.9|151
1625255100000|2021-07-02 19:45:00|9210.2|9207.8|9210.5|9208.1|9210.9|9209|9209|9207.2|171
1625255400000|2021-07-02 19:50:00|9210.4|9208|9209.3|9207.8|9210.6|9208.4|9208.7|9206.8|200
1625255700000|2021-07-02 19:55:00|9209.4|9207.9|9209|9206.6|9210.6|9209.1|9208.6|9206.6|201
1625256000000|2021-07-02 20:00:00|9208.9|9206.5|9209.5|9207.1|9210.1|9208|9208.1|9206.1|247
1625256300000|2021-07-02 20:05:00|9209.4|9207|9208.4|9206|9210.1|9207.7|9208.3|9205.9|158
1625256600000|2021-07-02 20:10:00|9208.3|9205.9|9206.8|9204.4|9208.4|9206|9206.5|9204.1|120
1625256900000|2021-07-02 20:15:00|9206.7|9204.3|9206.6|9204.2|9207.4|9205|9206.1|9204|115
1625257200000|2021-07-02 20:20:00|9206.7|9204.3|9207.6|9205.2|9207.8|9205.7|9206.7|9204.3|204
1625257500000|2021-07-02 20:25:00|9207.5|9205.1|9206.6|9204.2|9207.9|9205.9|9205.8|9203.5|234
1625257800000|2021-07-02 20:30:00|9206.8|9204.4|9207.6|9205.2|9207.8|9205.8|9206.3|9204.3|79
1625258100000|2021-07-02 20:35:00|9207.5|9205.1|9208.5|9206.1|9208.7|9206.3|9207|9205.1|74
1625258400000|2021-07-02 20:40:00|9208.6|9206.2|9207|9204.6|9209.7|9207.3|9206.7|9204.3|141
1625258700000|2021-07-02 20:45:00|9206.9|9204.5|9209|9206.6|9210.8|9207.1|9206.6|9204.2|154
1625259000000|2021-07-02 20:50:00|9208.8|9206.4|9208.7|9206.3|9210.5|9207.2|9207.8|9205.4|168
1625259300000|2021-07-02 20:55:00|9208.8|9206.4|9210.7|9205.7|9211.5|9207.1|9207.4|9203|295
1625428800000|2021-07-04 20:00:00|9220.2|9209.2|9220.5|9209.5|9220.5|9209.5|9219.7|9208.7|7
1625429100000|2021-07-04 20:05:00|9220.2|9209.2|9226|9215|9230.3|9219.3|9219|9208|23
1625429400000|2021-07-04 20:10:00|9230.3|9219.3|9230.3|9219.3|9230.3|9219.3|9219.7|9208.7|18
1625429700000|2021-07-04 20:15:00|9220.8|9209.8|9220.5|9209.5|9225.8|9214.8|9219.7|9208.7|16
1625430000000|2021-07-04 20:20:00|9219.7|9208.7|9219.7|9208.7|9220.5|9209.5|9219.7|9208.7|10
1625430300000|2021-07-04 20:25:00|9220.5|9209.5|9220.5|9209.5|9221.2|9210.2|9219.7|9208.7|8
1625430600000|2021-07-04 20:30:00|9219.7|9208.7|9220.5|9209.5|9220.8|9209.8|9219.7|9208.7|15
1625430900000|2021-07-04 20:35:00|9219.7|9208.7|9220.5|9209.5|9230.4|9219.4|9219.7|9208.7|14
1625431200000|2021-07-04 20:40:00|9219.7|9208.7|9219.7|9208.7|9220.5|9209.5|9219.7|9208.7|10
1625431500000|2021-07-04 20:45:00|9220.5|9209.5|9220.5|9209.5|9229.9|9218.9|9219.7|9208.7|31
1625431800000|2021-07-04 20:50:00|9220.2|9209.2|9219.7|9208.7|9220.5|9209.5|9219.7|9208.7|7
1625432100000|2021-07-04 20:55:00|9220.5|9209.5|9220.5|9209.5|9228.7|9217.7|9219.5|9208.5|28
1625432400000|2021-07-04 21:00:00|9230.3|9219.3|9222.5|9211.5|9231|9220|9219.5|9208.5|50
1625432700000|2021-07-04 21:05:00|9225.3|9214.3|9230.3|9219.3|9230.9|9219.9|9219.7|9208.7|52
1625433000000|2021-07-04 21:10:00|9224.5|9213.5|9221.8|9210.8|9230.3|9219.3|9219.9|9208.9|82
1625433300000|2021-07-04 21:15:00|9220.8|9209.8|9221.7|9210.7|9224.6|9213.6|9219.9|9208.9|106
1625433600000|2021-07-04 21:20:00|9221.2|9210.2|9220.5|9209.5|9224.6|9213.6|9219.7|9208.7|50
1625433900000|2021-07-04 21:25:00|9220.9|9209.9|9221|9210|9227.2|9216.2|9220|9209|58
1625434200000|2021-07-04 21:30:00|9218.1|9207.1|9218.5|9207.5|9221.1|9210.1|9216.7|9205.7|191
1625434500000|2021-07-04 21:35:00|9218.4|9207.4|9221.8|9210.8|9223.7|9212.7|9217.5|9206.5|153
1625434800000|2021-07-04 21:40:00|9219.9|9208.9|9221.4|9210.4|9222.3|9211.3|9216.3|9205.3|241
1625435100000|2021-07-04 21:45:00|9221.5|9210.5|9222|9212|9222|9212|9216.2|9206.2|162
1625435400000|2021-07-04 21:50:00|9219.4|9209.4|9218.5|9208.5|9221.8|9211.8|9218|9208|161
1625435700000|2021-07-04 21:55:00|9218.6|9208.6|9218.7|9208.7|9220.3|9210.3|9218.1|9208.1|144
1625436000000|2021-07-04 22:00:00|9218.9|9208.9|9210.3|9207.9|9221.3|9212.7|9209.3|9204.3|489
1625436300000|2021-07-04 22:05:00|9210.2|9207.8|9210.3|9205.9|9211.9|9208.1|9209.4|9204.7|192
1625436600000|2021-07-04 22:10:00|9210.6|9206.2|9212.3|9208.7|9213.4|9209.6|9209.9|9206|362
1625436900000|2021-07-04 22:15:00|9211.9|9208.8|9213.4|9208.6|9213.6|9209.8|9210.5|9206.5|259
1625437200000|2021-07-04 22:20:00|9213.6|9208.5|9211.8|9209.3|9213.9|9210.4|9211.5|9208|292
1625437500000|2021-07-04 22:25:00|9211.7|9209.4|9213.6|9211.2|9213.8|9211.4|9210.8|9207.5|186
1625437800000|2021-07-04 22:30:00|9213.7|9211.3|9214.3|9211.9|9215|9212.2|9213.3|9210.5|286
1625438100000|2021-07-04 22:35:00|9214.4|9212|9215.5|9213.1|9215.7|9213.1|9214|9211.4|187
1625438400000|2021-07-04 22:40:00|9215.3|9212.9|9217|9214.6|9217.9|9214.7|9215.2|9212.8|158
1625438700000|2021-07-04 22:45:00|9216.9|9214.5|9216.9|9214.5|9217.7|9215|9216.3|9213.9|94
1625439000000|2021-07-04 22:50:00|9217.1|9214.7|9218.4|9215.7|9218.4|9215.7|9216.6|9214.2|108
1625439300000|2021-07-04 22:55:00|9218.3|9215.8|9217.1|9214.7|9218.9|9216.2|9216.4|9214|223
1625439600000|2021-07-04 23:00:00|9217|9214.6|9216.1|9213.7|9217.4|9215|9215.9|9213.5|207
1625439900000|2021-07-04 23:05:00|9216|9213.6|9215.1|9212.7|9216.3|9213.9|9214.8|9212.4|123
1625440200000|2021-07-04 23:10:00|9215.3|9212.9|9217.6|9215.2|9217.6|9215.2|9215|9212.6|201
1625440500000|2021-07-04 23:15:00|9217.5|9215.1|9217.6|9215.2|9218.8|9216.4|9216.6|9214.4|143
1625440800000|2021-07-04 23:20:00|9217.7|9215.3|9217.7|9215.3|9217.9|9215.9|9216.6|9214.2|219
1625441100000|2021-07-04 23:25:00|9217.6|9215.2|9217.7|9215.3|9217.9|9215.8|9216.7|9214.8|172
1625441400000|2021-07-04 23:30:00|9217.5|9215.1|9218.6|9216.2|9218.7|9216.3|9216.8|9214.8|91
1625441700000|2021-07-04 23:35:00|9218.7|9216.3|9219.4|9217|9219.6|9217.6|9218|9216.1|211
1625442000000|2021-07-04 23:40:00|9219.5|9217.1|9217.5|9216|9219.6|9217.5|9217.3|9215.4|138
1625442300000|2021-07-04 23:45:00|9217.4|9215.9|9218|9216.5|9219.1|9217.5|9217.3|9215.8|138
1625442600000|2021-07-04 23:50:00|9218.1|9216.6|9218.8|9217.3|9219.3|9217.4|9217.8|9216|137
1625442900000|2021-07-04 23:55:00|9218.9|9217.4|9219.2|9216.8|9219.7|9217.8|9218.5|9216.5|558
1625443200000|2021-07-05 00:00:00|9219.3|9216.9|9222.6|9221.1|9223.5|9221.9|9218.6|9216.8|289
1625443500000|2021-07-05 00:05:00|9222.9|9221.4|9222.2|9220.7|9223.2|9221.4|9222|9220.1|248
1625443800000|2021-07-05 00:10:00|9222.3|9220.8|9220.7|9219.2|9223.6|9222.1|9219.9|9218.4|165
1625444100000|2021-07-05 00:15:00|9220.6|9219.1|9219.5|9218|9220.6|9219.1|9219.3|9217.8|119
1625444400000|2021-07-05 00:20:00|9219.6|9218.1|9219.7|9218.2|9220.2|9218.4|9218.1|9216.6|175
1625444700000|2021-07-05 00:25:00|9219.8|9218.3|9219.5|9218|9220.2|9218.4|9219.1|9217.6|132
1625445000000|2021-07-05 00:30:00|9219.6|9218.1|9219.9|9218.4|9220|9218.5|9219.4|9217.9|92
1625445300000|2021-07-05 00:35:00|9220.5|9219|9221.7|9220.2|9222.2|9220.7|9220.5|9218.7|173
1625445600000|2021-07-05 00:40:00|9221.6|9220.1|9219.8|9218.3|9221.6|9220.1|9219.5|9218|148
1625445900000|2021-07-05 00:45:00|9219.9|9218.4|9220.3|9218.8|9220.7|9219.2|9219.5|9217.9|117
1625446200000|2021-07-05 00:50:00|9220.2|9218.7|9220.2|9217.8|9220.9|9219.4|9219.1|9217.6|303
1625446500000|2021-07-05 00:55:00|9220.5|9218.1|9222|9219.6|9222.8|9221|9220.1|9218.1|244
1625446800000|2021-07-05 01:00:00|9222.1|9219.7|9220.5|9219|9222.3|9220.8|9219.8|9217.8|291
1625447100000|2021-07-05 01:05:00|9220.6|9219.1|9219.7|9218.2|9221|9219.4|9219.4|9217.9|235
1625447400000|2021-07-05 01:10:00|9219.6|9218.1|9222.3|9220.8|9222.3|9220.8|9219.6|9217.9|224
1625447700000|2021-07-05 01:15:00|9222.2|9220.7|9218.7|9217.2|9222.3|9220.8|9218.5|9216.7|280
1625448000000|2021-07-05 01:20:00|9218.4|9216.9|9217.2|9215.7|9218.7|9217|9216.9|9215|206
1625448300000|2021-07-05 01:25:00|9217.3|9215.8|9216.8|9215.3|9217.7|9215.9|9216.2|9214.3|184
1625448600000|2021-07-05 01:30:00|9216.9|9215.4|9217.5|9216|9217.7|9216.1|9216.7|9214.7|139
1625448900000|2021-07-05 01:35:00|9217.6|9216.1|9216.7|9215.2|9218.6|9216.7|9216.4|9214.7|194
1625449200000|2021-07-05 01:40:00|9216.6|9215.1|9218.6|9216.2|9218.6|9216.9|9216.4|9214.8|183
1625449500000|2021-07-05 01:45:00|9218.5|9216.1|9217.9|9216.4|9219.1|9217.1|9217|9215.5|185
1625449800000|2021-07-05 01:50:00|9217.8|9216.3|9217.9|9216.4|9218.9|9217|9217.5|9216|139
1625450100000|2021-07-05 01:55:00|9217.8|9216.3|9218.2|9216.7|9218.8|9216.9|9217.1|9215.6|158
1625450400000|2021-07-05 02:00:00|9218.3|9216.8|9219.9|9218.4|9220.3|9218.5|9218.1|9216.6|172
1625450700000|2021-07-05 02:05:00|9220|9218.5|9221.5|9220|9222|9220.1|9219.4|9217.9|194
1625451000000|2021-07-05 02:10:00|9221.4|9219.9|9220.9|9219.4|9222.1|9220.3|9220.7|9219.2|161
1625451300000|2021-07-05 02:15:00|9221|9219.5|9222.7|9221.2|9223|9221.5|9220.8|9219.3|170
1625451600000|2021-07-05 02:20:00|9222.6|9221.1|9223.3|9221.8|9223.7|9222.2|9222.5|9221|149
1625451900000|2021-07-05 02:25:00|9223.2|9221.7|9224.3|9222.8|9224.8|9223|9223.1|9221.6|180
1625452200000|2021-07-05 02:30:00|9224.2|9222.7|9224.3|9222.8|9224.9|9223|9224|9221.9|148
1625452500000|2021-07-05 02:35:00|9224.4|9222.9|9224.9|9223.4|9225.4|9223.6|9224.1|9222.5|129
1625452800000|2021-07-05 02:40:00|9224.7|9223.2|9225.1|9223.6|9225.4|9223.7|9223.9|9222|222
1625453100000|2021-07-05 02:45:00|9225|9223.5|9225.1|9223.6|9225.5|9223.8|9224.7|9223.1|120
1625453400000|2021-07-05 02:50:00|9225.2|9223.7|9225|9223.5|9225.3|9223.8|9224.9|9223.4|86
1625453700000|2021-07-05 02:55:00|9225.1|9223.6|9225.2|9223.7|9226.6|9224.6|9224.9|9223.4|167
1625454000000|2021-07-05 03:00:00|9225.1|9223.6|9223.2|9221.7|9225.2|9223.7|9222.6|9220.9|224
1625454300000|2021-07-05 03:05:00|9223.1|9221.6|9222.7|9221.2|9223.8|9221.9|9222.4|9220.5|202
1625454600000|2021-07-05 03:10:00|9222.6|9221.1|9222.6|9221.1|9223|9221.4|9221.3|9219.6|154
1625454900000|2021-07-05 03:15:00|9222.5|9221|9221.5|9220|9222.8|9221.1|9220.7|9218.9|217
1625455200000|2021-07-05 03:20:00|9221.4|9219.9|9221.3|9219.8|9222.1|9220.1|9220.9|9219.2|116
1625455500000|2021-07-05 03:25:00|9221.2|9219.7|9222.3|9220.8|9222.9|9221.1|9221.2|9219.5|153
1625455800000|2021-07-05 03:30:00|9222|9220.5|9223.3|9221.8|9223.9|9222.1|9221.9|9220.1|131
1625456100000|2021-07-05 03:35:00|9223.2|9221.7|9223.9|9222.4|9224.9|9223.4|9223.2|9221.7|134
1625456400000|2021-07-05 03:40:00|9223.8|9222.3|9223.6|9222.1|9224|9222.5|9223.4|9221.9|108
1625456700000|2021-07-05 03:45:00|9223.5|9222|9223.6|9222.1|9223.7|9222.2|9223.4|9221.9|85
1625457000000|2021-07-05 03:50:00|9223.7|9222.2|9222.8|9221.3|9224|9222.2|9222.3|9220.7|86
1625457300000|2021-07-05 03:55:00|9222.7|9221.2|9225.3|9223.8|9225.8|9224|9222.7|9220.8|156
1625457600000|2021-07-05 04:00:00|9225.4|9223.9|9225.2|9223.7|9226.3|9224.8|9225.2|9223.4|182
1625457900000|2021-07-05 04:05:00|9225.3|9223.8|9226|9224.5|9226.1|9224.6|9224.9|9223.1|101
1625458200000|2021-07-05 04:10:00|9225.9|9224.4|9226.2|9224.7|9226.2|9224.7|9225.4|9223.9|126
1625458500000|2021-07-05 04:15:00|9226.1|9224.6|9225|9223.5|9226.3|9224.8|9224.6|9223.1|130
1625458800000|2021-07-05 04:20:00|9225.1|9223.6|9225.9|9224.4|9226.5|9224.6|9225|9223.5|107
1625459100000|2021-07-05 04:25:00|9226|9224.5|9225.2|9223.7|9226.3|9224.7|9225.1|9223.5|106
1625459400000|2021-07-05 04:30:00|9225.3|9223.8|9225.1|9223.6|9225.5|9223.9|9224.9|9222.9|117
1625459700000|2021-07-05 04:35:00|9225.2|9223.7|9225.2|9223.7|9225.3|9223.8|9225.1|9223.6|88
1625460000000|2021-07-05 04:40:00|9225.1|9223.6|9225.2|9223.7|9225.4|9223.9|9224.6|9223.1|122
1625460300000|2021-07-05 04:45:00|9225.1|9223.6|9223.5|9222|9225.1|9223.6|9223.4|9221.9|144
1625460600000|2021-07-05 04:50:00|9223.6|9222.1|9223.4|9221.9|9223.6|9222.1|9222.8|9221.3|112
1625460900000|2021-07-05 04:55:00|9223.3|9221.8|9223.4|9221|9224.2|9222.7|9222.7|9221|183
1625461200000|2021-07-05 05:00:00|9223.5|9221.1|9224.4|9222|9224.7|9222.8|9223.2|9221.1|127
1625461500000|2021-07-05 05:05:00|9224.5|9222.1|9223.8|9222.3|9224.5|9222.5|9223.3|9221.5|104
1625461800000|2021-07-05 05:10:00|9223.7|9222.2|9222.6|9221.1|9224.3|9222.3|9222.2|9220.7|120
1625462100000|2021-07-05 05:15:00|9222.5|9221|9221.7|9220.2|9222.7|9221.2|9221.4|9219.6|106
1625462400000|2021-07-05 05:20:00|9222.1|9219.7|9220.8|9219.3|9222.1|9219.9|9220.4|9218.5|111
1625462700000|2021-07-05 05:25:00|9221.3|9218.9|9219.7|9218.2|9221.3|9219.4|9219.4|9217.9|150
1625463000000|2021-07-05 05:30:00|9219.8|9218.3|9219.2|9217.7|9220|9218.3|9218.3|9216.8|199
1625463300000|2021-07-05 05:35:00|9219.6|9218.1|9219.1|9217.6|9220|9218.4|9219|9217.5|146
1625463600000|2021-07-05 05:40:00|9219.2|9217.7|9221.7|9220.2|9222|9220.2|9219|9217.1|157
1625463900000|2021-07-05 05:45:00|9221.6|9220.1|9221.6|9220.1|9222.1|9220.3|9220.8|9218.8|141
1625464200000|2021-07-05 05:50:00|9221.7|9220.2|9222.4|9220.9|9223|9220.9|9221.5|9219.7|128
1625464500000|2021-07-05 05:55:00|9222.9|9220.5|9224.7|9222.3|9224.8|9222.9|9222.4|9220.4|197
1625464800000|2021-07-05 06:00:00|9224.9|9222.5|9225.3|9223.8|9225.7|9223.9|9224.1|9222.3|284
1625465100000|2021-07-05 06:05:00|9225.4|9223.9|9224.2|9222.7|9226.1|9224.1|9223.9|9222|240
1625465400000|2021-07-05 06:10:00|9224.3|9222.8|9223.3|9221.8|9224.3|9222.8|9221.4|9219.4|308
1625465700000|2021-07-05 06:15:00|9223.4|9221.9|9224.5|9223|9226.5|9224.5|9223.1|9221.6|258
1625466000000|2021-07-05 06:20:00|9224.3|9222.8|9224.6|9223.1|9226.2|9224.5|9223.5|9222|268
1625466300000|2021-07-05 06:25:00|9224.7|9223.2|9224.8|9222.4|9226.4|9224.3|9223.7|9221.8|243
1625466600000|2021-07-05 06:30:00|9224.7|9222.3|9219.8|9218.3|9224.7|9222.7|9219.5|9217.6|367
1625466900000|2021-07-05 06:35:00|9219.7|9218.2|9218.3|9216.8|9221|9219.4|9218.1|9216.6|271
1625467200000|2021-07-05 06:40:00|9218.8|9216.4|9217.8|9215.4|9219.4|9217.5|9217.1|9215.2|372
1625467500000|2021-07-05 06:45:00|9217.3|9215.8|9218.3|9216.8|9219.8|9217.8|9216.4|9214.5|287
1625467800000|2021-07-05 06:50:00|9218.2|9216.7|9222|9220.5|9222.4|9220.9|9218.2|9216.3|320
1625468100000|2021-07-05 06:55:00|9221.9|9220.4|9221.6|9220.1|9224.2|9222.3|9220.9|9219.3|339
1625468400000|2021-07-05 07:00:00|9222.1|9219.7|9223.2|9220.8|9224|9222|9221.1|9219.5|485
1625468700000|2021-07-05 07:05:00|9223.1|9220.7|9230.8|9228.4|9231.6|9229.5|9222.9|9220.7|547
1625469000000|2021-07-05 07:10:00|9230.9|9228.5|9228.3|9226.8|9232.2|9230.3|9226.6|9224.5|428
1625469300000|2021-07-05 07:15:00|9228.6|9227.1|9230.6|9228.2|9232.3|9230.4|9227.5|9225.1|419
1625469600000|2021-07-05 07:20:00|9230.5|9228.1|9230.1|9228.6|9233|9231.2|9228.7|9226.7|450
1625469900000|2021-07-05 07:25:00|9230|9228.5|9232.6|9231.1|9234|9232|9229.8|9228.1|379
1625470200000|2021-07-05 07:30:00|9232.5|9231|9226.4|9224.9|9233.2|9231.2|9226.4|9224.6|400
1625470500000|2021-07-05 07:35:00|9226|9224.5|9221.5|9220|9226.6|9224.5|9220.9|9219.4|485
1625470800000|2021-07-05 07:40:00|9221.4|9219.9|9221.5|9219.1|9223.2|9220.9|9218|9215.8|507
1625471100000|2021-07-05 07:45:00|9221.6|9219.2|9219.4|9217.9|9222.6|9220.6|9218.4|9216.9|284
1625471400000|2021-07-05 07:50:00|9219.2|9217.7|9218.7|9216.3|9220.7|9219.2|9218.5|9216.2|321
1625471700000|2021-07-05 07:55:00|9218.8|9216.4|9217.5|9215.1|9221|9219|9215.4|9213.4|359
1625472000000|2021-07-05 08:00:00|9217.2|9214.8|9217.6|9216.1|9218.3|9216.3|9215.7|9213.9|471
1625472300000|2021-07-05 08:05:00|9217.7|9216.2|9218.5|9216.1|9220.3|9218.4|9217.4|9215.9|433
1625472600000|2021-07-05 08:10:00|9218.6|9216.2|9216.4|9214.9|9218.6|9216.6|9215.9|9213.9|330
1625472900000|2021-07-05 08:15:00|9216.5|9215|9218.2|9215.8|9219.2|9217.3|9216|9214.1|320
1625473200000|2021-07-05 08:20:00|9218|9215.6|9217|9215.5|9218.2|9216.7|9216.1|9214.1|377
1625473500000|2021-07-05 08:25:00|9217.1|9215.6|9219.2|9216.8|9219.3|9217.4|9216.5|9214.5|285
1625473800000|2021-07-05 08:30:00|9219|9216.6|9219.2|9216.8|9222.1|9220.2|9218.3|9216.6|370
1625474100000|2021-07-05 08:35:00|9218.9|9217.4|9221.3|9218.9|9222.1|9220.2|9218.6|9216.8|353
1625474400000|2021-07-05 08:40:00|9221.4|9219|9217.9|9216.4|9222.9|9221.1|9217.6|9216.1|419
1625474700000|2021-07-05 08:45:00|9217.6|9216.1|9217|9214.6|9219.6|9218.1|9216.6|9214.6|311
1625475000000|2021-07-05 08:50:00|9217.1|9214.7|9217.2|9215.7|9218.2|9216.7|9216.3|9214.6|259
1625475300000|2021-07-05 08:55:00|9217.3|9215.8|9217.6|9216.1|9218.4|9216.9|9215.5|9214|274
1625475600000|2021-07-05 09:00:00|9217.5|9216|9218.3|9216.8|9218.6|9217.1|9216|9214.5|294
1625475900000|2021-07-05 09:05:00|9218.2|9216.7|9217.1|9215.6|9218.9|9217.1|9216.8|9215.3|270
1625476200000|2021-07-05 09:10:00|9217|9215.5|9215.8|9214.3|9218.3|9216.8|9215.3|9213.4|484
1625476500000|2021-07-05 09:15:00|9215.9|9214.4|9213.3|9211.8|9216.2|9214.5|9213.2|9211.7|565
1625476800000|2021-07-05 09:20:00|9213.2|9211.7|9214.5|9213|9216.4|9214.5|9212.7|9211.2|257
1625477100000|2021-07-05 09:25:00|9214.4|9212.9|9210.7|9209.2|9216.2|9214.2|9210.4|9208.9|307
1625477400000|2021-07-05 09:30:00|9210.8|9209.3|9209.5|9208|9212.3|9210.8|9208.8|9207.3|258
1625477700000|2021-07-05 09:35:00|9209.6|9208.1|9208|9206.5|9209.8|9208.3|9206.8|9205.3|261
1625478000000|2021-07-05 09:40:00|9207.7|9206.2|9207.9|9206.4|9208.4|9206.9|9204.8|9203.3|353
1625478300000|2021-07-05 09:45:00|9208|9206.5|9208|9206.5|9209.3|9207.8|9207.2|9205.4|236
1625478600000|2021-07-05 09:50:00|9208.1|9206.6|9210.2|9208.7|9210.4|9208.9|9207.2|9205.7|185
1625478900000|2021-07-05 09:55:00|9210.3|9208.8|9211.5|9210|9211.9|9210.4|9209.6|9208.1|250
1625479200000|2021-07-05 10:00:00|9211.4|9209.9|9211.6|9210.1|9212.2|9210.7|9209.4|9207.9|314
1625479500000|2021-07-05 10:05:00|9211.7|9210.2|9213|9211.5|9213.1|9211.6|9210.3|9208.8|238
1625479800000|2021-07-05 10:10:00|9213.1|9211.6|9210.6|9209.1|9214.1|9212.6|9210.4|9208.9|250
1625480100000|2021-07-05 10:15:00|9210.5|9209|9214|9212.5|9214.4|9212.9|9210.2|9208.7|276
1625480400000|2021-07-05 10:20:00|9214.6|9213.1|9215.5|9214|9216.2|9214.7|9214.6|9213.1|234
1625480700000|2021-07-05 10:25:00|9215.4|9213.9|9214.7|9213.2|9215.7|9214.2|9211.4|9209.9|202
1625481000000|2021-07-05 10:30:00|9214.8|9213.3|9212.7|9211.2|9214.9|9213.4|9212|9210.5|179
1625481300000|2021-07-05 10:35:00|9212.8|9211.3|9212.2|9210.7|9213.4|9211.9|9211.6|9210.1|164
1625481600000|2021-07-05 10:40:00|9212.1|9210.6|9209.6|9208.1|9212.2|9210.7|9209.5|9208|167
1625481900000|2021-07-05 10:45:00|9209.7|9208.2|9207.9|9206.4|9210.2|9208.7|9206|9204.5|286
1625482200000|2021-07-05 10:50:00|9208|9206.5|9207.2|9205.7|9209.5|9208|9206.4|9204.9|259
1625482500000|2021-07-05 10:55:00|9207.3|9205.8|9207.9|9206.4|9209.2|9207.7|9207|9205.5|206
1625482800000|2021-07-05 11:00:00|9208|9206.5|9208|9206.5|9208.2|9206.7|9206.3|9204.8|192
1625483100000|2021-07-05 11:05:00|9208.1|9206.6|9208|9206.5|9208.1|9206.6|9205.6|9204.1|219
1625483400000|2021-07-05 11:10:00|9207.9|9206.4|9207.7|9206.2|9208.4|9206.9|9205.5|9204|228
1625483700000|2021-07-05 11:15:00|9207.6|9206.1|9209.7|9208.2|9209.9|9208.4|9206.8|9205.3|243
1625484000000|2021-07-05 11:20:00|9209.6|9208.1|9209.7|9208.2|9209.9|9208.4|9208.5|9207|163
1625484300000|2021-07-05 11:25:00|9209.4|9207.9|9212.1|9210.6|9212.6|9211.1|9209.3|9207.8|264
1625484600000|2021-07-05 11:30:00|9212|9210.5|9213.3|9211.8|9213.3|9211.8|9210.9|9209.4|209
1625484900000|2021-07-05 11:35:00|9213.2|9211.7|9214.7|9213.2|9216.7|9215.2|9212.7|9211.2|263
1625485200000|2021-07-05 11:40:00|9214.6|9213.1|9216.5|9215|9217.6|9216.1|9214.4|9212.9|129
1625485500000|2021-07-05 11:45:00|9216.4|9214.9|9215|9213.5|9216.6|9215.1|9214.6|9213.1|147
1625485800000|2021-07-05 11:50:00|9215.2|9213.7|9213.8|9212.3|9215.2|9213.7|9213.5|9212|183
1625486100000|2021-07-05 11:55:00|9213.6|9212.1|9213.8|9212.3|9215.2|9213.7|9212.8|9211.3|270
1625486400000|2021-07-05 12:00:00|9213.9|9212.4|9215.8|9214.3|9217.6|9216.1|9213.8|9212.3|283
1625486700000|2021-07-05 12:05:00|9215.9|9214.4|9214.7|9213.2|9216.5|9214.6|9213.7|9212.2|170
1625487000000|2021-07-05 12:10:00|9214.8|9213.3|9216.6|9215.1|9217.1|9215.6|9213.9|9212.4|297
1625487300000|2021-07-05 12:15:00|9216.7|9215.2|9222.1|9220.6|9222.3|9220.8|9216.5|9215|357
1625487600000|2021-07-05 12:20:00|9222|9220.5|9219.2|9217.7|9222.1|9220.6|9218.8|9217.3|261
1625487900000|2021-07-05 12:25:00|9219.3|9217.8|9217.4|9215.9|9220.5|9219|9216.4|9214.9|312
1625488200000|2021-07-05 12:30:00|9217.3|9215.8|9214.8|9213.3|9217.4|9215.9|9214.4|9212.8|265
1625488500000|2021-07-05 12:35:00|9214.6|9213.1|9212.9|9211.4|9215.9|9214.4|9212.7|9211.2|230
1625488800000|2021-07-05 12:40:00|9213|9211.5|9214.4|9212.9|9216|9214.5|9212.6|9211.1|246
1625489100000|2021-07-05 12:45:00|9214.3|9212.8|9215.9|9214.4|9216.5|9215|9213.7|9212.2|223
1625489400000|2021-07-05 12:50:00|9215.8|9214.3|9215.8|9214.3|9217.4|9215.9|9215|9213.5|282
1625489700000|2021-07-05 12:55:00|9215.9|9214.4|9216.6|9215.1|9217.5|9216|9215.4|9213.9|264
1625490000000|2021-07-05 13:00:00|9216.7|9215.2|9220.2|9218.7|9220.3|9218.8|9216|9214.5|305
1625490300000|2021-07-05 13:05:00|9220|9218.5|9218.3|9216.8|9221|9219.5|9217.3|9215.8|360
1625490600000|2021-07-05 13:10:00|9218.2|9216.7|9219.1|9217.6|9219.2|9217.7|9216.9|9215|283
1625490900000|2021-07-05 13:15:00|9219|9217.5|9220.1|9218.6|9220.8|9219.1|9218.8|9217.2|288
1625491200000|2021-07-05 13:20:00|9220|9218.5|9221.6|9220.1|9222.5|9220.6|9219.9|9218.1|262
1625491500000|2021-07-05 13:25:00|9221.5|9220|9224.3|9222.8|9224.5|9223|9221|9219|272
1625491800000|2021-07-05 13:30:00|9224.4|9222.9|9221.2|9219.7|9224.7|9223|9220.6|9219.1|176
1625492100000|2021-07-05 13:35:00|9221.1|9219.6|9221.9|9220.4|9222.1|9220.5|9219.5|9218|153
1625492400000|2021-07-05 13:40:00|9221.8|9220.3|9219.9|9218.4|9222.1|9220.6|9219.8|9218.1|153
1625492700000|2021-07-05 13:45:00|9219.6|9218.1|9221.8|9220.3|9222.2|9220.7|9219.6|9217.8|154
1625493000000|2021-07-05 13:50:00|9221.9|9220.4|9221.6|9220.1|9222.4|9220.7|9221|9219.5|167
1625493300000|2021-07-05 13:55:00|9221.7|9220.2|9221.6|9220.1|9223.8|9221.9|9221|9219.3|237
1625493600000|2021-07-05 14:00:00|9221.7|9220.2|9225.2|9223.7|9225.6|9223.8|9221.5|9219.8|249
1625493900000|2021-07-05 14:05:00|9225.3|9223.8|9228.2|9226.7|9228.8|9227.3|9224.9|9222.9|281
1625494200000|2021-07-05 14:10:00|9228.4|9226.9|9227.6|9226.1|9230.2|9228.4|9227.4|9225.9|295
1625494500000|2021-07-05 14:15:00|9227.5|9226|9227.8|9226.3|9229.8|9227.9|9227.5|9225.7|154
1625494800000|2021-07-05 14:20:00|9227.7|9226.2|9223.5|9221.1|9228.2|9226.7|9222.4|9220.8|259
1625495100000|2021-07-05 14:25:00|9223.6|9221.2|9223.9|9222.4|9224.4|9222.9|9222.6|9221.1|132
1625495400000|2021-07-05 14:30:00|9223.8|9222.3|9224.9|9223.4|9226.3|9224.6|9223.8|9222.2|168
1625495700000|2021-07-05 14:35:00|9225.1|9223.6|9223.6|9222.1|9226.1|9224.6|9223.4|9221.9|201
1625496000000|2021-07-05 14:40:00|9223.5|9222|9224.6|9223.1|9225.1|9223.5|9223.3|9221.6|129
1625496300000|2021-07-05 14:45:00|9224.7|9223.2|9223.6|9222.1|9225.1|9223.6|9223.2|9221.3|239
1625496600000|2021-07-05 14:50:00|9223.8|9222.3|9220.3|9218.8|9224.4|9222.6|9220|9218.3|183
1625496900000|2021-07-05 14:55:00|9220.9|9219.4|9220.3|9218.8|9223.1|9221.4|9219.8|9217.9|355
1625497200000|2021-07-05 15:00:00|9220.2|9218.7|9220.7|9219.2|9222.4|9220.3|9219.6|9217.6|291
1625497500000|2021-07-05 15:05:00|9220.8|9219.3|9220.5|9219|9222.1|9220.6|9219.9|9218|210
1625497800000|2021-07-05 15:10:00|9220.6|9219.1|9219.6|9218.1|9221.9|9219.9|9219.5|9217.6|198
1625498100000|2021-07-05 15:15:00|9219.8|9218.3|9218.2|9216.7|9221.4|9219.5|9218.1|9216.2|206
1625498400000|2021-07-05 15:20:00|9218.1|9216.6|9217.2|9215.7|9219.3|9217.4|9216.5|9215|187
1625498700000|2021-07-05 15:25:00|9217.3|9215.8|9223.7|9221.3|9224.1|9222.3|9217.3|9215.6|202
1625499000000|2021-07-05 15:30:00|9223.4|9221.9|9223.8|9221.4|9224.6|9223.1|9222.7|9221.2|209
1625499300000|2021-07-05 15:35:00|9223.9|9221.5|9222.7|9221.2|9223.9|9222.2|9222.5|9221|215
1625499600000|2021-07-05 15:40:00|9222.6|9221.1|9222.7|9221.2|9222.8|9221.3|9221.5|9220|212
1625499900000|2021-07-05 15:45:00|9222.5|9221|9224|9222.5|9225.1|9223.5|9222.4|9220.9|185
1625500200000|2021-07-05 15:50:00|9223.7|9222.2|9221.6|9220.1|9224.1|9222.2|9221.6|9220.1|116
1625500500000|2021-07-05 15:55:00|9221.4|9219.9|9220.4|9218|9221.6|9220.1|9219.9|9218|151
1625500800000|2021-07-05 16:00:00|9219.8|9218.3|9219.7|9218.2|9219.9|9218.4|9218.6|9217|142
1625501100000|2021-07-05 16:05:00|9219.6|9218.1|9219.5|9218|9219.7|9218.2|9219.4|9217.9|75
1625501400000|2021-07-05 16:10:00|9219.6|9218.1|9220|9218.5|9220.2|9218.7|9218.8|9217.3|118
1625501700000|2021-07-05 16:15:00|9219.8|9218.3|9220.7|9219.2|9221.3|9219.3|9219.2|9217.7|150
1625502000000|2021-07-05 16:20:00|9220.8|9219.3|9221|9219.5|9221.8|9219.9|9220.3|9218.5|148
1625502300000|2021-07-05 16:25:00|9221.3|9219.8|9222.8|9221.3|9225.2|9222.8|9220.6|9219.1|188
1625502600000|2021-07-05 16:30:00|9222.7|9221.2|9221.6|9220.1|9223|9221.3|9221.4|9219.6|140
1625502900000|2021-07-05 16:35:00|9222|9219.6|9219.2|9217.7|9222.1|9220|9219|9217.3|151
1625503200000|2021-07-05 16:40:00|9219.1|9217.6|9219.2|9217.7|9219.4|9217.9|9218.8|9217.3|140
1625503500000|2021-07-05 16:45:00|9219.1|9217.6|9219.7|9218.2|9220.5|9218.9|9218.9|9217.4|117
1625503800000|2021-07-05 16:50:00|9219.6|9218.1|9219.1|9217.6|9220.1|9218.6|9218.9|9217|131
1625504100000|2021-07-05 16:55:00|9219|9217.5|9220.6|9218.2|9220.6|9218.6|9218.1|9216.1|166
1625504400000|2021-07-05 17:00:00|9220.5|9218.1|9221.7|9218.4|9223.4|9220.7|9220.4|9218|355
1625504700000|2021-07-05 17:05:00|9221.6|9218.5|9221.9|9219.5|9222.4|9219.8|9220.9|9218.3|343
1625505000000|2021-07-05 17:10:00|9222.1|9219|9222|9219|9223|9220|9221.3|9218.6|447
1625505300000|2021-07-05 17:15:00|9221.8|9218.8|9221|9218.3|9222.5|9219.8|9220.1|9217.7|589
1625505600000|2021-07-05 17:20:00|9220.9|9218.2|9220.9|9218|9221.6|9218.5|9220.4|9217.4|476
1625505900000|2021-07-05 17:25:00|9220.8|9217.9|9221|9218.1|9222.1|9218.4|9217.5|9213.7|791
1625506200000|2021-07-05 17:30:00|9220.9|9218|9221|9218.1|9221.8|9218.2|9220.5|9217.5|499
1625506500000|2021-07-05 17:35:00|9220.7|9218|9220.8|9218.4|9221.1|9218.6|9220.5|9217.9|213
1625506800000|2021-07-05 17:40:00|9220.9|9218.5|9220.8|9218.4|9220.9|9218.5|9220.5|9218.1|190
1625507100000|2021-07-05 17:45:00|9220.9|9218.5|9221.1|9218.2|9221.7|9218.6|9219.9|9217.5|360
1625507400000|2021-07-05 17:50:00|9220.7|9218.3|9221.2|9218.5|9221.7|9218.8|9220.6|9218.1|478
1625507700000|2021-07-05 17:55:00|9221.1|9218.4|9221.9|9219.5|9222.2|9219.6|9220.4|9217.7|543
1625508000000|2021-07-05 18:00:00|9221.8|9219.4|9221.8|9219.4|9222.7|9220.3|9221.1|9218.4|329
1625508300000|2021-07-05 18:05:00|9221.9|9219.5|9221.7|9219.3|9222.2|9220.3|9221.4|9219.1|220
1625508600000|2021-07-05 18:10:00|9222.1|9219.7|9221.8|9219.4|9222.4|9220.4|9221.4|9219.1|237
1625508900000|2021-07-05 18:15:00|9221.7|9219.3|9221.9|9219.5|9222.8|9220.5|9221.7|9219.3|294
1625509200000|2021-07-05 18:20:00|9221.7|9219.3|9221.7|9219.3|9223|9220.7|9221.6|9219.2|289
1625509500000|2021-07-05 18:25:00|9221.8|9219.4|9222.2|9219.8|9222.7|9220.3|9221.7|9219.3|243
1625509800000|2021-07-05 18:30:00|9222.3|9219.9|9222.1|9219.7|9222.3|9219.9|9221.2|9218.8|204
1625510100000|2021-07-05 18:35:00|9222|9219.6|9222.2|9219.8|9222.3|9219.9|9221.9|9219.5|108
1625510400000|2021-07-05 18:40:00|9222.3|9219.9|9221.8|9218.6|9223.2|9220.7|9220.9|9216.5|366
1625510700000|2021-07-05 18:45:00|9221.9|9218.8|9223.2|9218.4|9223.4|9220.1|9220.6|9217.1|399
1625511000000|2021-07-05 18:50:00|9223.3|9218.3|9220.9|9217.8|9223.4|9219.6|9220.9|9216.7|494
1625511300000|2021-07-05 18:55:00|9222.6|9217.7|9222|9217|9223|9219.6|9220.8|9216.5|484
1625511600000|2021-07-05 19:00:00|9220.9|9217.8|9221.7|9218.2|9223.2|9219.1|9220.8|9216.4|545
1625511900000|2021-07-05 19:05:00|9221.6|9218.1|9223.3|9218.5|9224.2|9220.9|9219.8|9215.7|477
1625512200000|2021-07-05 19:10:00|9223.4|9218.7|9223.6|9218.6|9224.2|9220.8|9222.8|9217.8|383
1625512500000|2021-07-05 19:15:00|9223.7|9218.9|9221.7|9217.9|9224.2|9220.8|9221|9216.5|398
1625512800000|2021-07-05 19:20:00|9221.6|9217.8|9224.3|9219.3|9224.4|9220.5|9221.6|9217.2|465
1625513100000|2021-07-05 19:25:00|9224.2|9219.2|9221.6|9217.2|9224.9|9220.7|9220.3|9215.3|772
1625513400000|2021-07-05 19:30:00|9220.8|9216.9|9223.9|9219.8|9227.1|9222.2|9220.7|9215.8|656
1625513700000|2021-07-05 19:35:00|9223.8|9220|9224.4|9220.6|9225.8|9221.4|9222.3|9217.3|389
1625514000000|2021-07-05 19:40:00|9224.3|9220.7|9222.1|9218.2|9227.2|9222.6|9221.8|9216.8|385
1625514300000|2021-07-05 19:45:00|9222.2|9218.4|9223.8|9219.4|9224.3|9220.3|9221.3|9216.3|252
1625514600000|2021-07-05 19:50:00|9223.7|9219.2|9226|9221.7|9227.3|9222.3|9221.4|9216.4|390
1625514900000|2021-07-05 19:55:00|9226.4|9221.6|9225.8|9221.6|9227.9|9223.4|9224.8|9220.7|586
1625515200000|2021-07-05 20:00:00|9226|9221.2|9226.9|9222.6|9227.5|9223|9224.5|9221.1|549
1625515500000|2021-07-05 20:05:00|9226.7|9222.7|9227|9222.9|9228.4|9224.8|9225.9|9221.8|751
1625515800000|2021-07-05 20:10:00|9226.9|9222.6|9226.2|9223|9228|9223.7|9225.3|9222.1|766
1625516100000|2021-07-05 20:15:00|9226.8|9223.2|9225.4|9220.4|9227.3|9223.4|9222.2|9217.2|338
1625516400000|2021-07-05 20:20:00|9225.2|9220.2|9225.1|9220.1|9225.5|9220.7|9224.2|9219.2|245
1625516700000|2021-07-05 20:25:00|9225|9220|9224.4|9219.4|9226.2|9221.2|9223.2|9218.3|316
1625517000000|2021-07-05 20:30:00|9224|9219|9225.7|9221|9226.5|9221.8|9223.5|9218.5|486
1625517300000|2021-07-05 20:35:00|9226.4|9221.1|9226.1|9221.1|9226.7|9223.2|9225.3|9220.4|555
1625517600000|2021-07-05 20:40:00|9225.8|9221.2|9225.7|9220.7|9226.6|9223.2|9224.6|9219.6|364
1625517900000|2021-07-05 20:45:00|9225.9|9220.9|9225.9|9221.8|9226.4|9222.7|9224.9|9219.9|131
1625518200000|2021-07-05 20:50:00|9226.2|9221.2|9226|9221|9227.5|9222.5|9224.9|9220.4|283
1625518500000|2021-07-05 20:55:00|9227.1|9222.1|9222.7|9217.7|9228.4|9223.4|9220.5|9215.5|209
1625518800000|2021-07-05 21:00:00|9223.2|9218.2|9222.8|9217.8|9226.5|9221.5|9220|9215|68
1625519100000|2021-07-05 21:05:00|9223|9218|9223.4|9218.4|9226.7|9221.7|9217.9|9212.9|102
1625519400000|2021-07-05 21:10:00|9223.5|9218.5|9219.3|9214.3|9225.9|9220.9|9217.2|9212.2|146
1625519700000|2021-07-05 21:15:00|9223|9218|9219.3|9214.3|9224.1|9219.1|9216.9|9211.9|92
1625520000000|2021-07-05 21:20:00|9217.8|9212.8|9219.5|9214.5|9222.9|9217.9|9217.8|9212.8|70
1625520300000|2021-07-05 21:25:00|9219.3|9214.3|9220.2|9215.2|9224.5|9219.5|9218.5|9213.5|48
1625520600000|2021-07-05 21:30:00|9223.2|9218.2|9225.3|9220.3|9226.6|9221.6|9220.4|9215.4|171
1625520900000|2021-07-05 21:35:00|9225|9220|9222.4|9217.4|9227.7|9222.7|9222.4|9217.4|93
1625521200000|2021-07-05 21:40:00|9223.4|9218.4|9228.4|9223.4|9228.5|9223.5|9220.2|9215.2|92
1625521500000|2021-07-05 21:45:00|9227.4|9222.4|9224.4|9219.4|9228.6|9223.6|9223.1|9218.1|170
1625521800000|2021-07-05 21:50:00|9224.7|9219.7|9227.1|9222.1|9228.7|9223.7|9224.2|9219.2|186
1625522100000|2021-07-05 21:55:00|9227.2|9222.2|9228.2|9223.2|9230|9225|9224.8|9219.8|325
1625522400000|2021-07-05 22:00:00|9227.1|9222.1|9221.9|9219.5|9227.1|9222.1|9221.8|9217.7|282
1625522700000|2021-07-05 22:05:00|9222.1|9219.6|9220.8|9218.4|9222.1|9219.6|9220.2|9217.8|123
1625523000000|2021-07-05 22:10:00|9221|9218.2|9220.5|9218.1|9221.2|9218.7|9220.5|9217.9|73
1625523300000|2021-07-05 22:15:00|9220.4|9218|9220.9|9218.5|9221.1|9218.7|9219.5|9217.1|69
1625523600000|2021-07-05 22:20:00|9221|9218.6|9219.2|9216.8|9221|9218.6|9218.9|9216.5|84
1625523900000|2021-07-05 22:25:00|9219.3|9216.9|9220.9|9218.5|9221.3|9218.9|9217.3|9214.9|155
1625524200000|2021-07-05 22:30:00|9221.1|9218.7|9221.9|9219.5|9222.3|9219.9|9220.5|9218.1|91
1625524500000|2021-07-05 22:35:00|9222|9219.6|9219.2|9216.8|9223|9220.8|9219.1|9216.7|156
1625524800000|2021-07-05 22:40:00|9219.4|9217|9220.1|9217.7|9220.1|9217.7|9218.7|9216.6|110
1625525100000|2021-07-05 22:45:00|9219.9|9217.5|9219.8|9217.4|9220.2|9217.8|9219.5|9217.1|70
1625525400000|2021-07-05 22:50:00|9219.7|9217.3|9221|9218.6|9221.1|9218.7|9219.7|9217.3|66
1625525700000|2021-07-05 22:55:00|9220.9|9218.5|9221.1|9218.7|9221.4|9219|9220|9217.8|90
1625526000000|2021-07-05 23:00:00|9220.8|9219.3|9221.8|9219.4|9222|9219.8|9220.7|9218.7|97
1625526300000|2021-07-05 23:05:00|9221.9|9219.5|9222.8|9220.4|9223.2|9221.2|9221.4|9219|122
1625526600000|2021-07-05 23:10:00|9222.9|9220.5|9222.4|9220|9223|9221|9221.9|9219.5|75
1625526900000|2021-07-05 23:15:00|9222.3|9219.9|9220.1|9218.6|9222.4|9220.4|9219.9|9218|174
1625527200000|2021-07-05 23:20:00|9220.2|9218.7|9222.6|9221.1|9223|9221.3|9219.9|9218.3|150
1625527500000|2021-07-05 23:25:00|9222.7|9221.2|9222.8|9220.4|9223.1|9221.2|9222.2|9220.2|113
1625527800000|2021-07-05 23:30:00|9222.3|9220.8|9221.7|9220.2|9222.9|9220.9|9221.5|9220|74
1625528100000|2021-07-05 23:35:00|9221.8|9220.3|9222.4|9220.9|9222.9|9221|9221.5|9220|62
1625528400000|2021-07-05 23:40:00|9222.3|9220.8|9222.5|9221|9222.9|9221.2|9222.2|9220.4|62
1625528700000|2021-07-05 23:45:00|9222.6|9221.1|9222.9|9220.5|9224|9222.5|9222.4|9220.5|124
1625529000000|2021-07-05 23:50:00|9222.4|9220.9|9223.4|9221.9|9223.8|9222.1|9221.5|9220|126
1625529300000|2021-07-05 23:55:00|9223.2|9221.7|9223.6|9222.1|9224.7|9223|9222.6|9220.9|128
1625529600000|2021-07-06 00:00:00|9223.8|9222.3|9222.4|9220.9|9224.6|9223.1|9222|9220.5|230
1625529900000|2021-07-06 00:05:00|9222.5|9221|9220.3|9218.8|9223.2|9221.7|9220.2|9218.7|187
1625530200000|2021-07-06 00:10:00|9219.8|9218.3|9219.6|9218.1|9220|9218.4|9218.8|9216.7|139
1625530500000|2021-07-06 00:15:00|9219.7|9218.2|9221.3|9219.8|9221.5|9220|9219.6|9217.7|132
1625530800000|2021-07-06 00:20:00|9221.2|9219.7|9221.3|9219.8|9221.8|9220.1|9220.4|9218.5|102
1625531100000|2021-07-06 00:25:00|9221.2|9219.7|9224|9221.6|9224.1|9221.7|9221.2|9219.7|106
1625531400000|2021-07-06 00:30:00|9223.8|9221.4|9222.3|9220.8|9223.9|9221.7|9221.2|9219.3|126
1625531700000|2021-07-06 00:35:00|9222.2|9220.7|9220.9|9219.4|9223.1|9221.1|9220.7|9218.6|82
1625532000000|2021-07-06 00:40:00|9221.1|9219.6|9221.7|9219.3|9223|9221.5|9220.9|9219.3|125
1625532300000|2021-07-06 00:45:00|9221.6|9219.2|9220.8|9218.4|9222.2|9220.7|9220.4|9218.3|129
1625532600000|2021-07-06 00:50:00|9220.4|9218|9218.7|9216.3|9222.1|9219.8|9218.3|9215.9|228
1625532900000|2021-07-06 00:55:00|9219.5|9217.1|9221.5|9219.1|9221.6|9219.7|9218.4|9216|190
1625533200000|2021-07-06 01:00:00|9221.6|9219.2|9221.2|9219.7|9222.6|9220.2|9220.2|9218.6|190
1625533500000|2021-07-06 01:05:00|9221.3|9219.8|9222.4|9220.9|9223.1|9221.3|9220.8|9219|178
1625533800000|2021-07-06 01:10:00|9222.5|9221|9223.7|9221.3|9223.8|9221.4|9221.7|9219.8|146
1625534100000|2021-07-06 01:15:00|9223.8|9221.4|9223.8|9221.4|9224.2|9222.2|9223|9220.8|156
1625534400000|2021-07-06 01:20:00|9223.7|9221.3|9223.1|9221.6|9224.5|9222.7|9222.9|9221|153
1625534700000|2021-07-06 01:25:00|9223.3|9221.8|9222.5|9221|9223.5|9222|9221.3|9219.8|164
1625535000000|2021-07-06 01:30:00|9222.4|9220.9|9222.9|9221.4|9224.5|9222.5|9222.3|9220.8|165
1625535300000|2021-07-06 01:35:00|9222.7|9221.2|9222.2|9220.7|9222.8|9221.3|9220.1|9218.6|158
1625535600000|2021-07-06 01:40:00|9222.1|9220.6|9221.6|9220.1|9222.5|9221|9221.4|9219.9|114
1625535900000|2021-07-06 01:45:00|9221.5|9220|9220.7|9219.2|9222.4|9220.7|9220.5|9219|143
1625536200000|2021-07-06 01:50:00|9220.6|9219.1|9220.5|9219|9222.2|9220.7|9219.7|9218.2|200
1625536500000|2021-07-06 01:55:00|9220.4|9218.9|9221|9218.6|9221.2|9219.2|9219.6|9217.8|137
1625536800000|2021-07-06 02:00:00|9220.9|9218.5|9218.9|9217.4|9220.9|9218.7|9218.4|9216.5|203
1625537100000|2021-07-06 02:05:00|9218.8|9217.3|9217.8|9216.3|9219.8|9218.3|9217.4|9215.7|168
1625537400000|2021-07-06 02:10:00|9217.7|9216.2|9216.8|9214.4|9217.8|9216.2|9216.1|9214.3|113
1625537700000|2021-07-06 02:15:00|9216.7|9214.3|9217.1|9215.6|9217.1|9215.6|9215.9|9214.1|113
1625538000000|2021-07-06 02:20:00|9217|9215.5|9217.1|9215.6|9217.5|9215.9|9216.6|9214.8|104
1625538300000|2021-07-06 02:25:00|9217|9215.5|9218.6|9217.1|9218.7|9217.2|9216.6|9214.7|144
1625538600000|2021-07-06 02:30:00|9218.5|9217|9219.4|9217.9|9220.9|9219|9218.4|9216.9|140
1625538900000|2021-07-06 02:35:00|9219.5|9218|9220.4|9218.9|9221.4|9219.3|9219.2|9217.7|104
1625539200000|2021-07-06 02:40:00|9220.3|9218.8|9219.5|9218|9220.5|9219|9219.1|9217.2|117
1625539500000|2021-07-06 02:45:00|9219.7|9218.2|9219.2|9216.8|9220.1|9218.2|9218.7|9216.7|71
1625539800000|2021-07-06 02:50:00|9219.3|9216.9|9218|9216.5|9219.5|9217.4|9217.6|9215.5|157
1625540100000|2021-07-06 02:55:00|9218.1|9216.6|9211.2|9208.8|9218.1|9216.6|9211.1|9208.7|257
1625540400000|2021-07-06 03:00:00|9211.4|9209|9209|9206.6|9212|9209.6|9207.8|9205.8|218
1625540700000|2021-07-06 03:05:00|9209.1|9206.7|9210.3|9207.9|9211.1|9209.1|9208.5|9206.6|129
1625541000000|2021-07-06 03:10:00|9210.1|9207.7|9208.5|9206.1|9210.2|9208.2|9207.9|9205.8|153
1625541300000|2021-07-06 03:15:00|9208.4|9206|9209.4|9207|9209.5|9207.4|9208|9205.8|184
1625541600000|2021-07-06 03:20:00|9209.3|9206.9|9209.2|9206.8|9209.7|9207.6|9208.3|9206.4|159
1625541900000|2021-07-06 03:25:00|9208.7|9207.2|9207.4|9205|9209.3|9207.3|9206.8|9204.9|171
1625542200000|2021-07-06 03:30:00|9207.5|9205.1|9207.3|9205.8|9208.2|9206.1|9206.8|9204.9|193
1625542500000|2021-07-06 03:35:00|9207.2|9205.7|9207.8|9206.3|9208.8|9207.3|9206.7|9205|150
1625542800000|2021-07-06 03:40:00|9207.7|9206.2|9207.9|9206.4|9208.3|9206.4|9207.1|9205.5|118
1625543100000|2021-07-06 03:45:00|9207.8|9206.3|9208.7|9207.2|9209.6|9208.1|9207.4|9205.9|123
1625543400000|2021-07-06 03:50:00|9208.8|9207.3|9207.8|9206.3|9209.1|9207.4|9207.6|9206.1|141
1625543700000|2021-07-06 03:55:00|9207.9|9206.4|9208.8|9207.3|9209.1|9207.6|9207.9|9206.4|95
1625544000000|2021-07-06 04:00:00|9208.9|9207.4|9209.6|9208.1|9209.7|9208.2|9208.6|9207.1|101
1625544300000|2021-07-06 04:05:00|9209.5|9208|9211.2|9209.7|9211.3|9209.8|9209.1|9207.6|107
1625544600000|2021-07-06 04:10:00|9211.3|9209.8|9211.3|9209.8|9211.8|9209.9|9210.3|9208.8|115
1625544900000|2021-07-06 04:15:00|9211.1|9209.6|9211.3|9209.8|9211.9|9209.9|9210.4|9208.9|95
1625545200000|2021-07-06 04:20:00|9211.2|9209.7|9211.3|9209.8|9211.8|9209.9|9211|9209.2|62
1625545500000|2021-07-06 04:25:00|9211.2|9209.7|9210.5|9209|9212.1|9210.6|9210.3|9208.8|110
1625545800000|2021-07-06 04:30:00|9210.4|9208.9|9209.7|9208.2|9212.1|9210|9209.5|9207.7|357
1625546100000|2021-07-06 04:35:00|9209.6|9208.1|9213.4|9211|9213.6|9211.6|9209.6|9207.7|252
1625546400000|2021-07-06 04:40:00|9213.5|9211.1|9212.3|9210.8|9213.6|9211.6|9211.4|9209.4|255
1625546700000|2021-07-06 04:45:00|9212.2|9210.7|9212.4|9210.9|9213|9211.1|9211.8|9210.1|203
1625547000000|2021-07-06 04:50:00|9212.3|9210.8|9212|9209.6|9212.9|9210.9|9211.6|9209.6|149
1625547300000|2021-07-06 04:55:00|9211.2|9209.7|9210.7|9208.3|9212.8|9210.9|9210.4|9208.3|156
1625547600000|2021-07-06 05:00:00|9210.8|9208.4|9209.5|9208|9211|9208.8|9209.3|9207.4|170
1625547900000|2021-07-06 05:05:00|9209.9|9207.5|9208.9|9206.5|9210.2|9208.3|9208.5|9206.5|137
1625548200000|2021-07-06 05:10:00|9209|9206.6|9207.2|9204.8|9209|9207|9205.9|9204.1|147
1625548500000|2021-07-06 05:15:00|9207.3|9204.9|9207.9|9206.4|9208.4|9206.5|9205.8|9204.1|155
1625548800000|2021-07-06 05:20:00|9208|9206.5|9208.3|9205.9|9208.8|9206.8|9207.6|9205.7|92
1625549100000|2021-07-06 05:25:00|9208.2|9205.8|9209.1|9206.7|9209.5|9207.6|9207.8|9205.7|115
1625549400000|2021-07-06 05:30:00|9209.2|9206.8|9208.2|9206.7|9209.3|9207.2|9207.8|9206.2|135
1625549700000|2021-07-06 05:35:00|9208.6|9206.2|9209.2|9207.7|9210.5|9208.1|9208.1|9206.2|175
1625550000000|2021-07-06 05:40:00|9209.1|9206.7|9209.1|9206.7|9210|9207.9|9208.7|9206.5|123
1625550300000|2021-07-06 05:45:00|9209|9206.6|9209.4|9207.9|9210.7|9208.7|9208.5|9206.6|164
1625550600000|2021-07-06 05:50:00|9209.8|9207.4|9208.6|9206.2|9210.7|9208.9|9208|9206.1|164
1625550900000|2021-07-06 05:55:00|9208.4|9206|9205.6|9203.2|9209.2|9207.1|9205|9203|202
1625551200000|2021-07-06 06:00:00|9206.4|9204|9201.1|9198.7|9206.8|9204.9|9200.3|9197.9|450
1625551500000|2021-07-06 06:05:00|9201.3|9198.9|9195.8|9194.3|9201.8|9199.9|9195.3|9193.1|414
1625551800000|2021-07-06 06:10:00|9195.7|9194.2|9197|9195.5|9198.5|9196.2|9194.4|9192.5|388
1625552100000|2021-07-06 06:15:00|9197.2|9195.7|9196.9|9195.4|9199.4|9197.5|9196|9194.5|373
1625552400000|2021-07-06 06:20:00|9197.3|9194.9|9200.2|9197.8|9201.4|9199.2|9196.7|9194.6|377
1625552700000|2021-07-06 06:25:00|9200.3|9197.9|9199.4|9197.9|9200.7|9199.2|9197.8|9196.1|308
1625553000000|2021-07-06 06:30:00|9199.3|9197.8|9200.5|9198.1|9201.1|9199.6|9199.2|9197.6|256
1625553300000|2021-07-06 06:35:00|9200.2|9198.7|9204.1|9202.6|9204.5|9203|9200|9198.5|298
1625553600000|2021-07-06 06:40:00|9203.9|9202.4|9203.6|9202.1|9205.2|9203.7|9201.8|9199.7|273
1625553900000|2021-07-06 06:45:00|9203.5|9202|9203.9|9202.4|9204.3|9202.8|9201.9|9200.4|229
1625554200000|2021-07-06 06:50:00|9203.8|9202.3|9205.2|9203.7|9205.3|9203.8|9203.2|9201.5|241
1625554500000|2021-07-06 06:55:00|9205.1|9203.6|9204.6|9203.1|9206.3|9204.5|9203.3|9201.8|193
1625554800000|2021-07-06 07:00:00|9204.5|9203|9206.8|9205.3|9207.6|9206.1|9203.3|9201.8|369
1625555100000|2021-07-06 07:05:00|9206.7|9205.2|9207.3|9205.8|9208.2|9206.7|9206|9204.5|307
1625555400000|2021-07-06 07:10:00|9207.2|9205.7|9207.8|9206.3|9208.2|9206.6|9205.8|9204.3|344
1625555700000|2021-07-06 07:15:00|9207.4|9205.9|9208.8|9207.3|9208.8|9207.3|9205.3|9203.8|351
1625556000000|2021-07-06 07:20:00|9208.9|9207.4|9208.4|9206.9|9209.9|9208.1|9207.6|9205.7|267
1625556300000|2021-07-06 07:25:00|9209|9206.6|9208.2|9205.8|9209.1|9207|9206.7|9205.2|244
1625556600000|2021-07-06 07:30:00|9207.7|9206.2|9208.2|9206.7|9209.5|9208|9206.7|9205.1|276
1625556900000|2021-07-06 07:35:00|9208.1|9206.6|9207.5|9206|9208.4|9206.9|9206|9204.5|249
1625557200000|2021-07-06 07:40:00|9207.8|9206.3|9210.2|9208.7|9212|9210.5|9207.7|9206.2|352
1625557500000|2021-07-06 07:45:00|9210.3|9208.8|9208|9206.5|9211.1|9209.6|9206.7|9205.2|369
1625557800000|2021-07-06 07:50:00|9207.9|9206.4|9208.2|9206.7|9208.5|9207|9205.9|9204.4|324
1625558100000|2021-07-06 07:55:00|9208.3|9206.8|9214|9212.5|9216|9214.5|9208.2|9206.7|483
1625558400000|2021-07-06 08:00:00|9214.3|9212.8|9215.5|9214|9215.9|9214.4|9211.8|9210.3|460
1625558700000|2021-07-06 08:05:00|9215.6|9214.1|9220.8|9219.3|9224|9221.6|9215.5|9214|501
1625559000000|2021-07-06 08:10:00|9220.7|9219.2|9220.7|9219.2|9222.3|9220.8|9218.5|9217|474
1625559300000|2021-07-06 08:15:00|9220.6|9219.1|9227.5|9226|9227.8|9226.3|9220.6|9218.9|485
1625559600000|2021-07-06 08:20:00|9227.6|9226.1|9230.4|9228.9|9232.1|9230.6|9225.1|9223.6|470
1625559900000|2021-07-06 08:25:00|9230.6|9229.1|9230.2|9228.7|9232|9230.5|9228|9226.5|401
1625560200000|2021-07-06 08:30:00|9230.3|9228.8|9231.2|9229.7|9232.7|9231.2|9229.8|9228.3|442
1625560500000|2021-07-06 08:35:00|9231.5|9230|9233.7|9232.2|9235.5|9234|9230.7|9229.2|484
1625560800000|2021-07-06 08:40:00|9233.6|9232.1|9230.7|9229.2|9233.8|9232.3|9228.5|9227|430
1625561100000|2021-07-06 08:45:00|9231.1|9229.6|9229|9227.5|9233.4|9231.9|9229|9227.5|412
1625561400000|2021-07-06 08:50:00|9229.2|9227.7|9230.7|9229.2|9230.9|9229.4|9228.9|9227.4|376
1625561700000|2021-07-06 08:55:00|9230.9|9229.4|9235|9232.6|9236.2|9233.8|9228.9|9227.4|407
1625562000000|2021-07-06 09:00:00|9235.1|9232.7|9233.1|9231.6|9236.7|9234.7|9230.3|9228.4|523
1625562300000|2021-07-06 09:05:00|9233.4|9231.9|9232.5|9231|9233.5|9232|9231.3|9229.4|454
1625562600000|2021-07-06 09:10:00|9232.4|9230.9|9234.1|9232.6|9235.1|9233.5|9231.2|9229.2|431
1625562900000|2021-07-06 09:15:00|9234|9232.5|9239.7|9238.2|9240.9|9239.4|9233.3|9231.8|561
1625563200000|2021-07-06 09:20:00|9239.8|9238.3|9243.5|9242|9244.4|9242.8|9239.6|9238.1|423
1625563500000|2021-07-06 09:25:00|9243.3|9241.8|9239.7|9238.2|9243.9|9242.4|9238.4|9236.9|341
1625563800000|2021-07-06 09:30:00|9239.6|9238.1|9245.6|9244.1|9245.7|9244.2|9239.5|9238|398
1625564100000|2021-07-06 09:35:00|9245.4|9243.9|9242.1|9240.6|9246.5|9245|9240.7|9239.2|486
1625564400000|2021-07-06 09:40:00|9242.3|9240.8|9240|9238.5|9242.5|9241|9238.8|9237.3|346
1625564700000|2021-07-06 09:45:00|9239.9|9238.4|9239.9|9238.4|9240.6|9239.1|9238|9236.5|489
1625565000000|2021-07-06 09:50:00|9239.8|9238.3|9239.3|9237.8|9241.3|9239.8|9239.1|9237.3|333
1625565300000|2021-07-06 09:55:00|9239.2|9237.7|9237.2|9235.7|9240.2|9238.7|9236.7|9235.2|373
1625565600000|2021-07-06 10:00:00|9237.3|9235.8|9234.6|9233.1|9239.3|9237.8|9233.8|9232|473
1625565900000|2021-07-06 10:05:00|9234.7|9233.2|9234.8|9233.3|9236.1|9234.6|9233.4|9231.9|414
1625566200000|2021-07-06 10:10:00|9234.5|9233|9234.7|9233.2|9235.8|9234.3|9234.3|9232.7|297
1625566500000|2021-07-06 10:15:00|9234.6|9233.1|9233.2|9231.7|9234.7|9233.2|9232.3|9230.8|328
1625566800000|2021-07-06 10:20:00|9233.4|9231.9|9229.5|9228|9233.8|9232.3|9229|9227.5|288
1625567100000|2021-07-06 10:25:00|9229.4|9227.9|9231.3|9229.8|9231.4|9229.9|9228.9|9227.3|308
1625567400000|2021-07-06 10:30:00|9231.6|9230.1|9231.6|9230.1|9233.4|9231.9|9231.2|9229.7|381
1625567700000|2021-07-06 10:35:00|9232.1|9229.7|9230.5|9229|9232.2|9230.7|9227.6|9226.1|416
1625568000000|2021-07-06 10:40:00|9230.6|9229.1|9226.2|9224.7|9231|9229.5|9226.2|9224.7|290
1625568300000|2021-07-06 10:45:00|9226.3|9224.8|9226.3|9224.8|9227.1|9225.6|9225.5|9224|282
1625568600000|2021-07-06 10:50:00|9226.4|9224.9|9227.9|9226.4|9229.6|9228.1|9225.8|9224.3|233
1625568900000|2021-07-06 10:55:00|9228|9226.5|9230|9228.5|9231.6|9229.9|9227.2|9225.7|316
1625569200000|2021-07-06 11:00:00|9229.7|9228.2|9227.2|9225.7|9230.2|9228.7|9226.5|9225|293
1625569500000|2021-07-06 11:05:00|9227.3|9225.8|9228.6|9227.1|9229.2|9227.7|9227|9225.5|269
1625569800000|2021-07-06 11:10:00|9228.7|9227.2|9228.8|9227.3|9229.3|9227.8|9227.9|9226.4|236
1625570100000|2021-07-06 11:15:00|9228.5|9227|9228.7|9227.2|9229.7|9228.2|9227.2|9225.7|262
1625570400000|2021-07-06 11:20:00|9228.6|9227.1|9229.7|9228.2|9231.2|9229.7|9228.6|9227.1|240
1625570700000|2021-07-06 11:25:00|9229.6|9228.1|9226.7|9225.2|9230|9228.5|9226.5|9225|416
1625571000000|2021-07-06 11:30:00|9226.4|9224.9|9226.6|9225.1|9228.8|9227.3|9226|9224.5|332
1625571300000|2021-07-06 11:35:00|9226.7|9225.2|9227.7|9226.2|9228.8|9227.3|9226.1|9224.6|282
1625571600000|2021-07-06 11:40:00|9227.6|9226.1|9229.8|9228.3|9229.9|9228.4|9225.9|9224.4|368
1625571900000|2021-07-06 11:45:00|9229.7|9228.2|9228.9|9227.4|9231|9229.5|9228.4|9226.9|403
1625572200000|2021-07-06 11:50:00|9228.8|9227.3|9232|9230.5|9232.4|9230.9|9228.8|9227.3|375
1625572500000|2021-07-06 11:55:00|9231.9|9230.4|9231|9229.5|9233.8|9232.3|9230.3|9228.8|450
1625572800000|2021-07-06 12:00:00|9230.9|9229.4|9229.9|9228.4|9231.3|9229.8|9227.6|9226.1|480
1625573100000|2021-07-06 12:05:00|9229.8|9228.3|9232.1|9230.6|9232.8|9231.3|9229.5|9228|443
1625573400000|2021-07-06 12:10:00|9232.2|9230.7|9233.2|9231.7|9233.7|9232.2|9231.3|9229.8|399
1625573700000|2021-07-06 12:15:00|9233.3|9231.8|9233.2|9231.7|9235.8|9234.3|9232.4|9230.9|389
1625574000000|2021-07-06 12:20:00|9233.3|9231.8|9230.1|9228.6|9235|9233.5|9229.9|9228.4|540
1625574300000|2021-07-06 12:25:00|9229.8|9228.3|9229.9|9228.4|9233.5|9232|9229.8|9228.3|504
1625574600000|2021-07-06 12:30:00|9229.8|9228.3|9227.3|9225.8|9230.5|9229|9225.5|9224|561
1625574900000|2021-07-06 12:35:00|9227.4|9225.9|9228.9|9227.4|9229.2|9227.7|9226.4|9224.9|496
1625575200000|2021-07-06 12:40:00|9228.8|9227.3|9226.7|9225.2|9230.4|9228.4|9224.4|9222.6|579
1625575500000|2021-07-06 12:45:00|9226.5|9225|9230.5|9229|9231.4|9229.9|9226.4|9224.9|461
1625575800000|2021-07-06 12:50:00|9230.6|9229.1|9234.7|9233.2|9235.6|9234.1|9228.8|9227.3|459
1625576100000|2021-07-06 12:55:00|9234.8|9233.3|9237.1|9235.6|9239.1|9237.6|9234.4|9232.9|605
1625576400000|2021-07-06 13:00:00|9237.4|9235.9|9236.6|9235.1|9238.4|9236.9|9233.5|9232|676
1625576700000|2021-07-06 13:05:00|9236.7|9235.2|9244.1|9242.6|9244.9|9243.3|9236.6|9235.1|812
1625577000000|2021-07-06 13:10:00|9243.8|9241.7|9244.6|9243.1|9246.5|9245|9242.3|9240.8|706
1625577300000|2021-07-06 13:15:00|9244.8|9243.3|9240.4|9238|9246.1|9244.6|9239.7|9237.9|636
1625577600000|2021-07-06 13:20:00|9240.3|9237.9|9239.5|9238|9241.9|9240.4|9236.9|9235.1|597
1625577900000|2021-07-06 13:25:00|9239.4|9237.9|9237.4|9235.9|9239.5|9238|9235.6|9234.1|430
1625578200000|2021-07-06 13:30:00|9237.3|9235.8|9238|9236.5|9238.6|9236.8|9234.9|9233.2|689
1625578500000|2021-07-06 13:35:00|9237.9|9236.4|9238.7|9237.2|9238.8|9237.3|9235.5|9233.6|597
1625578800000|2021-07-06 13:40:00|9238.6|9237.1|9239.7|9237.3|9241|9239.5|9235.3|9233.4|696
1625579100000|2021-07-06 13:45:00|9239.6|9237.2|9238.2|9236.7|9239.8|9237.7|9235.1|9233.2|675
1625579400000|2021-07-06 13:50:00|9238.1|9236.6|9233.3|9231.8|9240.7|9239|9233.1|9231.3|687
1625579700000|2021-07-06 13:55:00|9233.2|9231.7|9234.5|9232.1|9236.4|9234.4|9231.3|9229.4|776
1625580000000|2021-07-06 14:00:00|9233.9|9231.5|9231.5|9230|9234.6|9232.6|9228.6|9226.6|991
1625580300000|2021-07-06 14:05:00|9231.4|9229.9|9230.2|9228.7|9231.6|9230.1|9228.2|9226.4|880
1625580600000|2021-07-06 14:10:00|9230.1|9228.6|9228.9|9227.4|9235.4|9233.4|9228.7|9227.2|739
1625580900000|2021-07-06 14:15:00|9229|9227.5|9239.2|9236.8|9239.2|9237.2|9229|9227.2|814
1625581200000|2021-07-06 14:20:00|9239.1|9236.7|9238.5|9237|9239.8|9238|9234.6|9232.6|842
1625581500000|2021-07-06 14:25:00|9238.4|9236.9|9244.1|9242.6|9244.8|9243|9238.4|9236.8|705
1625581800000|2021-07-06 14:30:00|9244.2|9242.7|9245.1|9243.6|9247.1|9244.7|9241.9|9240.1|663
1625582100000|2021-07-06 14:35:00|9245|9243.5|9240.1|9237.7|9248.5|9246.9|9238.7|9236.7|966
1625582400000|2021-07-06 14:40:00|9240|9237.6|9238.9|9237.4|9241.2|9239.3|9234.9|9233.2|812
1625582700000|2021-07-06 14:45:00|9238.8|9237.3|9244|9242.5|9244.7|9243.2|9237.9|9235.9|798
1625583000000|2021-07-06 14:50:00|9243.9|9242.4|9245.2|9243.7|9249.6|9247.5|9240.8|9238.9|785
1625583300000|2021-07-06 14:55:00|9245.3|9243.8|9238.1|9236.6|9247.3|9245.4|9236.4|9234.9|934
1625583600000|2021-07-06 15:00:00|9238|9236.5|9243.4|9241.9|9244.8|9243.3|9237|9235.5|848
1625583900000|2021-07-06 15:05:00|9243.3|9241.8|9242.5|9241|9245.4|9243.4|9242.3|9240.4|576
1625584200000|2021-07-06 15:10:00|9242.8|9240.4|9248|9245.6|9248.6|9246.7|9241.9|9240.4|621
1625584500000|2021-07-06 15:15:00|9248.1|9245.7|9244|9242.5|9249.1|9247.1|9243.6|9242.1|742
1625584800000|2021-07-06 15:20:00|9244.1|9242.6|9240.7|9239.2|9244.1|9242.6|9239.7|9238.2|506
1625585100000|2021-07-06 15:25:00|9240.8|9239.3|9237.7|9236.2|9242.4|9240.4|9236.8|9235.1|618
1625585400000|2021-07-06 15:30:00|9237.4|9235.9|9237.5|9236|9238.9|9236.8|9235.9|9234.4|609
1625585700000|2021-07-06 15:35:00|9237.4|9235.9|9236.7|9234.3|9239.7|9238|9235.8|9233.7|555
1625586000000|2021-07-06 15:40:00|9236.8|9234.4|9243.5|9242|9243.9|9242.1|9236.2|9234.1|570
1625586300000|2021-07-06 15:45:00|9243.4|9241.9|9246.5|9244.1|9248.1|9246.2|9243.3|9241.2|728
1625586600000|2021-07-06 15:50:00|9246.6|9244.2|9249.1|9246.7|9250.1|9248.2|9246|9244.1|596
1625586900000|2021-07-06 15:55:00|9249|9246.6|9244.4|9242.9|9250|9248.1|9244.2|9242.1|719
1625587200000|2021-07-06 16:00:00|9244.7|9243.2|9246.6|9245.1|9248.2|9246.3|9244.6|9243|620
1625587500000|2021-07-06 16:05:00|9246.9|9244.5|9248.9|9246.5|9249.1|9247.3|9244.5|9242.2|814
1625587800000|2021-07-06 16:10:00|9248.8|9246.4|9248.8|9246.4|9249.7|9247.9|9246.3|9244.4|597
1625588100000|2021-07-06 16:15:00|9248.3|9246.8|9248.2|9246.7|9249|9247|9247|9245.1|499
1625588400000|2021-07-06 16:20:00|9248.1|9246.6|9248|9246.5|9251.3|9249.2|9247|9245|615
1625588700000|2021-07-06 16:25:00|9247.9|9246.4|9248.4|9246.9|9250.4|9248.8|9247.9|9246.1|533
1625589000000|2021-07-06 16:30:00|9248.3|9246.8|9250.5|9249|9251.1|9249.4|9247.9|9245.9|531
1625589300000|2021-07-06 16:35:00|9250.6|9249.1|9248.7|9247.2|9252.4|9250.9|9247.8|9246.3|486
1625589600000|2021-07-06 16:40:00|9248.9|9247.4|9247.8|9246.3|9249.7|9248.2|9247.6|9246.1|494
1625589900000|2021-07-06 16:45:00|9247.7|9246.2|9246.1|9244.6|9248.1|9246.6|9245.8|9244.2|307
1625590200000|2021-07-06 16:50:00|9246|9244.5|9248|9246.5|9248|9246.5|9246|9244.5|297
1625590500000|2021-07-06 16:55:00|9248.1|9246.6|9249.4|9247.9|9250.8|9249.1|9248|9246.5|456
1625590800000|2021-07-06 17:00:00|9249.3|9247.8|9249.5|9248|9251.4|9249.9|9248.9|9247.4|409
1625591100000|2021-07-06 17:05:00|9249.6|9248.1|9247.7|9246.2|9249.6|9248.1|9247.5|9246|290
1625591400000|2021-07-06 17:10:00|9247.8|9246.3|9248.3|9246.8|9248.8|9247.3|9246.9|9245.4|330
1625591700000|2021-07-06 17:15:00|9248.2|9246.7|9248.7|9247.2|9248.8|9247.3|9247.6|9246.1|236
1625592000000|2021-07-06 17:20:00|9248.6|9247.1|9249.4|9247.9|9249.7|9248.2|9248.5|9247|338
1625592300000|2021-07-06 17:25:00|9249.3|9247.8|9246.3|9244.8|9249.6|9248.1|9246.1|9244.5|367
1625592600000|2021-07-06 17:30:00|9246.4|9244.9|9248.4|9246.9|9248.9|9247.4|9246.3|9244.8|359
1625592900000|2021-07-06 17:35:00|9248.5|9247|9248.3|9246.8|9249.6|9248.1|9247.8|9246.3|320
1625593200000|2021-07-06 17:40:00|9248.2|9246.7|9246.3|9244.8|9248.9|9247.4|9246.2|9244.7|209
1625593500000|2021-07-06 17:45:00|9246.2|9244.7|9244.5|9243|9246.6|9245.1|9244.2|9242.7|211
1625593800000|2021-07-06 17:50:00|9244.4|9242.9|9245.1|9243.6|9245.3|9243.8|9243.4|9241.9|222
1625594100000|2021-07-06 17:55:00|9245|9243.5|9244.2|9242.7|9245.3|9243.8|9243.4|9241.9|220
1625594400000|2021-07-06 18:00:00|9244.3|9242.8|9242.8|9241.3|9244.8|9243.3|9242.4|9240.9|290
1625594700000|2021-07-06 18:05:00|9242.7|9241.2|9244.2|9242.7|9244.3|9242.8|9242.5|9241|204
1625595000000|2021-07-06 18:10:00|9244.1|9242.6|9244.5|9243|9244.6|9243.1|9243.4|9241.9|156
1625595300000|2021-07-06 18:15:00|9244.4|9242.9|9245.1|9243.6|9245.2|9243.7|9244.2|9242.7|161
1625595600000|2021-07-06 18:20:00|9245.2|9243.7|9244.5|9243|9245.2|9243.7|9244.1|9242.6|171
1625595900000|2021-07-06 18:25:00|9244.4|9242.9|9243.6|9242.1|9244.6|9243.1|9243.5|9242|131
1625596200000|2021-07-06 18:30:00|9243.5|9242|9241.7|9240.2|9243.5|9242|9240.8|9239.3|241
1625596500000|2021-07-06 18:35:00|9241.6|9240.1|9241.8|9240.3|9242.6|9241.1|9241|9239.5|212
1625596800000|2021-07-06 18:40:00|9241.7|9240.2|9242.7|9241.2|9243.4|9241.9|9241.7|9240.2|225
1625597100000|2021-07-06 18:45:00|9242.8|9241.3|9243.7|9242.2|9244.3|9242.8|9242.7|9241.2|254
1625597400000|2021-07-06 18:50:00|9243.8|9242.3|9244.1|9242.6|9244.3|9242.8|9242.5|9241|255
1625597700000|2021-07-06 18:55:00|9243.9|9242.4|9248.9|9247.4|9249.3|9247.7|9243.9|9242.4|340
1625598000000|2021-07-06 19:00:00|9248.7|9247.2|9247.4|9245.9|9249.3|9247.2|9247.3|9245.7|289
1625598300000|2021-07-06 19:05:00|9247.5|9246|9247.5|9246|9248.2|9246.7|9246.6|9245.1|190
1625598600000|2021-07-06 19:10:00|9247.4|9245.9|9247|9245.5|9247.9|9246.2|9246.8|9245.3|83
1625598900000|2021-07-06 19:15:00|9246.9|9245.4|9246.8|9245.3|9248|9246|9246.5|9245|133
1625599200000|2021-07-06 19:20:00|9246.7|9245.2|9247.5|9246|9248.1|9246.6|9246.7|9245.2|166
1625599500000|2021-07-06 19:25:00|9247.6|9246.1|9246.3|9244.8|9247.6|9246.1|9245.7|9244.2|167
1625599800000|2021-07-06 19:30:00|9246.6|9245.1|9246.7|9245.2|9246.9|9245.4|9246|9244.5|158
1625600100000|2021-07-06 19:35:00|9247.1|9245.6|9245.1|9243.6|9247.7|9246.2|9244.8|9243.3|177
1625600400000|2021-07-06 19:40:00|9245|9243.5|9243.2|9241.7|9245.7|9244.2|9243|9241.5|153
1625600700000|2021-07-06 19:45:00|9243.1|9241.6|9242.4|9240.9|9243.3|9241.8|9241.5|9240|157
1625601000000|2021-07-06 19:50:00|9242.3|9240.8|9242.9|9241.4|9243.7|9241.8|9241.3|9239.5|232
1625601300000|2021-07-06 19:55:00|9242.8|9241.3|9247.2|9244.8|9247.3|9245.1|9242.2|9240.7|250
1625601600000|2021-07-06 20:00:00|9247.1|9244.7|9247.1|9244.7|9248.2|9246.4|9245.9|9244|277
1625601900000|2021-07-06 20:05:00|9247.2|9244.8|9247.5|9246|9248.1|9246.1|9245.8|9243.9|194
1625602200000|2021-07-06 20:10:00|9247.4|9245.9|9249.4|9247|9249.7|9247.8|9247.2|9245.2|149
1625602500000|2021-07-06 20:15:00|9248.9|9247.4|9248.5|9247|9249.5|9247.6|9248.2|9246.4|86
1625602800000|2021-07-06 20:20:00|9248.6|9247.1|9248.2|9246.7|9249.8|9248|9248.1|9246.4|182
1625603100000|2021-07-06 20:25:00|9248.1|9246.6|9247.9|9245.5|9248.8|9246.8|9247.2|9245.3|168
1625603400000|2021-07-06 20:30:00|9247.8|9245.4|9245.3|9243.8|9247.9|9245.6|9245.3|9243.4|141
1625603700000|2021-07-06 20:35:00|9245.4|9243.9|9244.9|9243.4|9245.8|9243.9|9244.8|9242.6|130
1625604000000|2021-07-06 20:40:00|9244.8|9243.3|9244.5|9242.1|9245.4|9243.4|9244.1|9242.1|101
1625604300000|2021-07-06 20:45:00|9244.6|9242.2|9244.8|9242.4|9245.3|9243|9244.4|9242|189
1625604600000|2021-07-06 20:50:00|9245.1|9242.7|9247|9244.6|9247.2|9244.8|9244.3|9241.9|205
1625604900000|2021-07-06 20:55:00|9246.9|9244.5|9246.3|9242.1|9247.7|9245.4|9246|9241|206
1625605200000|2021-07-06 21:00:00|9246.2|9241.2|9241.3|9236.3|9247.1|9243.2|9238.8|9233.8|24
1625605500000|2021-07-06 21:05:00|9242.8|9237.8|9247.1|9242.1|9248.7|9243.7|9234.4|9229.4|136
1625605800000|2021-07-06 21:10:00|9247.3|9242.3|9245.4|9240.4|9250.4|9245.4|9243.1|9238.1|181
1625606100000|2021-07-06 21:15:00|9245.2|9240.2|9249.8|9244.8|9254|9249|9242.9|9237.9|178
1625606400000|2021-07-06 21:20:00|9249.5|9244.5|9244.4|9239.4|9252.8|9247.8|9244.4|9239.4|139
1625606700000|2021-07-06 21:25:00|9246.3|9241.3|9245.4|9240.4|9250.5|9245.5|9244.1|9239.1|157
1625607000000|2021-07-06 21:30:00|9245.1|9240.1|9250.2|9245.2|9255.7|9250.7|9245.1|9240.1|222
1625607300000|2021-07-06 21:35:00|9250|9245|9250.9|9245.9|9257.8|9252.8|9248.2|9243.2|173
1625607600000|2021-07-06 21:40:00|9251|9246|9249.2|9244.2|9253.7|9248.7|9245.2|9240.2|188
1625607900000|2021-07-06 21:45:00|9249.6|9244.6|9250.7|9245.7|9256.4|9251.4|9242.7|9237.7|280
1625608200000|2021-07-06 21:50:00|9250.5|9245.5|9250.9|9245.9|9253.3|9248.3|9248.1|9243.1|211
1625608500000|2021-07-06 21:55:00|9251.5|9246.5|9249.4|9244.4|9253.4|9248.4|9243.7|9238.7|201
1625608800000|2021-07-06 22:00:00|9250.6|9245.6|9248.9|9245.3|9250.6|9246.1|9245.7|9240.7|369
1625609100000|2021-07-06 22:05:00|9249.9|9245.5|9247.8|9243.2|9250.1|9245.6|9247.1|9242.1|302
1625609400000|2021-07-06 22:10:00|9248|9243.3|9247.2|9243.8|9249.6|9244.6|9247.1|9242.8|235
1625609700000|2021-07-06 22:15:00|9247.3|9243.9|9249.7|9246.1|9250.8|9246.9|9247.3|9243.1|319
1625610000000|2021-07-06 22:20:00|9249.6|9245.9|9248.8|9246.4|9250.5|9246.8|9248.5|9245.7|146
1625610300000|2021-07-06 22:25:00|9248.7|9246.3|9248.7|9246.3|9249|9246.6|9248.2|9245.7|98
1625610600000|2021-07-06 22:30:00|9248.6|9246.2|9249.7|9247.3|9250.3|9247.9|9248.2|9245.8|126
1625610900000|2021-07-06 22:35:00|9249.8|9247.4|9249.5|9247.1|9249.8|9247.4|9247.9|9245.5|107
1625611200000|2021-07-06 22:40:00|9249.3|9246.9|9248|9245.6|9249.3|9247|9247.7|9245.3|74
1625611500000|2021-07-06 22:45:00|9248.1|9245.7|9247.7|9245.3|9248.5|9246.1|9246.8|9244.6|99
1625611800000|2021-07-06 22:50:00|9247.8|9245.4|9247.7|9245.3|9247.9|9245.5|9247.4|9245|55
1625612100000|2021-07-06 22:55:00|9247.6|9245.2|9247.8|9245.4|9248|9245.6|9247.5|9245.1|50
1625612400000|2021-07-06 23:00:00|9247.9|9245.5|9248.1|9246.6|9248.7|9246.7|9247.6|9245.2|140
1625612700000|2021-07-06 23:05:00|9248.2|9246.7|9247.7|9245.3|9248.7|9246.8|9247.2|9245.2|167
1625613000000|2021-07-06 23:10:00|9247.6|9245.2|9248.6|9246.2|9248.9|9246.9|9247.6|9245.2|123
1625613300000|2021-07-06 23:15:00|9248.7|9246.3|9247.1|9245.6|9248.8|9246.6|9247|9245.1|95
1625613600000|2021-07-06 23:20:00|9247.2|9245.7|9247.8|9245.4|9248.1|9246.2|9246.1|9244.2|97
1625613900000|2021-07-06 23:25:00|9247.7|9245.3|9248.7|9246.3|9249.1|9247.2|9247.2|9245.3|95
1625614200000|2021-07-06 23:30:00|9248.8|9246.4|9249.9|9247.5|9249.9|9248|9248.2|9246.4|160
1625614500000|2021-07-06 23:35:00|9249.8|9247.4|9248.7|9246.3|9249.8|9247.8|9248.1|9246.2|151
1625614800000|2021-07-06 23:40:00|9248.6|9246.2|9247.4|9245.9|9248.9|9246.9|9247.2|9245.3|189
1625615100000|2021-07-06 23:45:00|9247.5|9246|9248.2|9246.7|9248.7|9247.1|9247.4|9245.5|294
1625615400000|2021-07-06 23:50:00|9248.3|9246.8|9247.7|9246.2|9249.7|9247.9|9247.5|9245.6|308
1625615700000|2021-07-06 23:55:00|9248|9246.5|9248.2|9246.7|9249.1|9247.2|9247.4|9245.9|314
1625616000000|2021-07-07 00:00:00|9248.3|9246.8|9248|9246.5|9251.2|9249.4|9245.6|9243.6|373
1625616300000|2021-07-07 00:05:00|9248.2|9245.8|9247.2|9244.8|9248.6|9246.7|9246.5|9244.6|199
1625616600000|2021-07-07 00:10:00|9247.3|9244.9|9247.8|9245.4|9248.6|9246.6|9246.7|9244.7|186
1625616900000|2021-07-07 00:15:00|9247.9|9245.5|9250|9248.5|9250.8|9249.2|9247.8|9245.4|252
1625617200000|2021-07-07 00:20:00|9249.9|9248.4|9250.3|9247.9|9251.1|9249.3|9247.8|9245.9|235
1625617500000|2021-07-07 00:25:00|9250.4|9248|9248|9246.5|9250.4|9248.3|9247.7|9245.7|194
1625617800000|2021-07-07 00:30:00|9248.1|9246.6|9247.9|9246.4|9248.4|9246.6|9246.5|9245|225
1625618100000|2021-07-07 00:35:00|9247.8|9246.3|9245.7|9244.2|9248|9246.5|9245.3|9243.5|201
1625618400000|2021-07-07 00:40:00|9245.6|9244.1|9245.4|9243.9|9247.1|9245.2|9245.1|9243.6|249
1625618700000|2021-07-07 00:45:00|9245.3|9243.8|9247.2|9245.7|9247.2|9245.7|9244.6|9242.7|289
1625619000000|2021-07-07 00:50:00|9247.1|9245.6|9247|9244.6|9248|9246.4|9244.8|9243.3|369
1625619300000|2021-07-07 00:55:00|9246.8|9244.4|9245.6|9244.1|9246.8|9244.6|9244.6|9243|357
1625619600000|2021-07-07 01:00:00|9245.8|9244.3|9249.3|9247.8|9249.5|9248|9245.1|9243.6|420
1625619900000|2021-07-07 01:05:00|9249.4|9247.9|9248.5|9247|9250.2|9248.7|9248.1|9246.2|248
1625620200000|2021-07-07 01:10:00|9248.7|9247.2|9248.3|9246.8|9249.4|9247.7|9247.8|9246|176
1625620500000|2021-07-07 01:15:00|9248.4|9246.9|9246.6|9245.1|9249.2|9247.7|9246.4|9244.8|271
1625620800000|2021-07-07 01:20:00|9246.5|9245|9244.6|9243.1|9246.8|9245.3|9244.3|9242.8|273
1625621100000|2021-07-07 01:25:00|9244.7|9243.2|9244.9|9243.4|9246.7|9245.1|9244.5|9243|227
1625621400000|2021-07-07 01:30:00|9244.8|9243.3|9244.8|9243.3|9245.9|9244|9243.7|9242.2|279
1625621700000|2021-07-07 01:35:00|9244.9|9243.4|9244.8|9243.3|9246.2|9244.7|9244.7|9243.2|129
1625622000000|2021-07-07 01:40:00|9244.9|9243.4|9244.1|9242.6|9245.3|9243.8|9243|9241|244
1625622300000|2021-07-07 01:45:00|9244.2|9242.7|9243|9241.5|9244.6|9243.1|9242.7|9240.9|185
1625622600000|2021-07-07 01:50:00|9242.9|9241.4|9241.8|9240.3|9243.6|9242.1|9241.6|9240.1|198
1625622900000|2021-07-07 01:55:00|9241.7|9240.2|9241.9|9240.4|9242.6|9241.1|9241.4|9239.9|170
1625623200000|2021-07-07 02:00:00|9242|9240.5|9241.3|9239.8|9242.2|9240.7|9240.5|9239|205
1625623500000|2021-07-07 02:05:00|9241.4|9239.9|9241|9239.5|9242|9240.5|9240.2|9238.7|147
1625623800000|2021-07-07 02:10:00|9240.8|9239.3|9240.3|9238.8|9241.1|9239.6|9239.8|9238.3|188
1625624100000|2021-07-07 02:15:00|9240.4|9238.9|9241.3|9239.8|9241.8|9240.3|9240.2|9238.7|189
1625624400000|2021-07-07 02:20:00|9241.2|9239.7|9241.8|9240.3|9241.9|9240.4|9240.8|9239.3|162
1625624700000|2021-07-07 02:25:00|9241.9|9240.4|9241.2|9239.7|9242.5|9241|9241.1|9239.6|142
1625625000000|2021-07-07 02:30:00|9241.3|9239.8|9241.3|9239.8|9241.4|9239.9|9240.5|9239|128
1625625300000|2021-07-07 02:35:00|9241.4|9239.9|9241.2|9239.7|9241.8|9240.3|9240.8|9239.2|122
1625625600000|2021-07-07 02:40:00|9241.1|9239.6|9241.3|9239.8|9241.8|9239.9|9240.3|9238.8|117
1625625900000|2021-07-07 02:45:00|9241.2|9239.7|9240.5|9239|9242|9240.5|9240.4|9238.9|121
1625626200000|2021-07-07 02:50:00|9240.4|9238.9|9242.4|9240.9|9242.8|9241.3|9240.2|9238.7|199
1625626500000|2021-07-07 02:55:00|9242.3|9240.8|9242.3|9240.8|9242.8|9241.3|9242|9240.5|199
1625626800000|2021-07-07 03:00:00|9242.1|9240.6|9242.3|9240.8|9242.5|9241|9241.5|9240|198
1625627100000|2021-07-07 03:05:00|9242.2|9240.7|9242.5|9241|9243.7|9241.8|9241.6|9240.1|184
1625627400000|2021-07-07 03:10:00|9242.4|9240.9|9241.9|9240.4|9243.1|9241.6|9241.5|9240|157
1625627700000|2021-07-07 03:15:00|9242|9240.5|9242.2|9240.7|9242.6|9241.1|9241.5|9240|122
1625628000000|2021-07-07 03:20:00|9242.1|9240.6|9241.6|9240.1|9242.6|9241.1|9241.1|9239.6|149
1625628300000|2021-07-07 03:25:00|9241.5|9240|9241.3|9239.8|9241.9|9240.4|9240.8|9239.3|137
1625628600000|2021-07-07 03:30:00|9241.5|9240|9241.3|9239.8|9241.8|9240.3|9241.2|9239.7|117
1625628900000|2021-07-07 03:35:00|9241.4|9239.9|9241.5|9240|9242|9240.5|9241.1|9239.6|151
1625629200000|2021-07-07 03:40:00|9241.4|9239.9|9241.4|9239.9|9241.5|9240|9241.1|9239.6|104
1625629500000|2021-07-07 03:45:00|9241.3|9239.8|9241.2|9239.7|9242|9240.5|9241.1|9239.6|105
1625629800000|2021-07-07 03:50:00|9241.1|9239.6|9239.5|9238|9241.2|9239.7|9239.4|9237.9|145
1625630100000|2021-07-07 03:55:00|9239.6|9238.1|9239.2|9237.7|9239.8|9238.3|9239|9237.5|112
1625630400000|2021-07-07 04:00:00|9239.3|9237.8|9238.7|9237.2|9239.6|9238.1|9238.7|9237.2|103
1625630700000|2021-07-07 04:05:00|9238.6|9237.1|9238.7|9237.2|9239|9237.5|9237.9|9236.4|184
1625631000000|2021-07-07 04:10:00|9238.6|9237.1|9238.7|9237.2|9238.9|9237.4|9238.3|9236.8|83
1625631300000|2021-07-07 04:15:00|9238.6|9237.1|9238.6|9237.1|9239|9237.5|9238.5|9237|65
1625631600000|2021-07-07 04:20:00|9238.7|9237.2|9238|9236.5|9239|9237.5|9237.9|9236|130
1625631900000|2021-07-07 04:25:00|9237.9|9236.4|9238.1|9236.6|9238.5|9237|9237.9|9236.4|109
1625632200000|2021-07-07 04:30:00|9238|9236.5|9238.7|9237.2|9238.9|9237.4|9237.9|9236.4|110
1625632500000|2021-07-07 04:35:00|9238.6|9237.1|9239.5|9238|9239.8|9238.3|9238.5|9237|173
1625632800000|2021-07-07 04:40:00|9239.4|9237.9|9239.2|9236.8|9239.7|9238.2|9238.5|9236.7|164
1625633100000|2021-07-07 04:45:00|9239.3|9236.9|9238.8|9237.3|9239.3|9237.6|9237.7|9236.2|244
1625633400000|2021-07-07 04:50:00|9238.7|9237.2|9240.7|9239.2|9241|9239.5|9238.3|9236.8|244
1625633700000|2021-07-07 04:55:00|9240.6|9239.1|9238.1|9236.6|9240.6|9239.1|9237.9|9236.2|237
1625634000000|2021-07-07 05:00:00|9237.9|9236.4|9239.5|9238|9239.9|9238.2|9237.9|9236.4|183
1625634300000|2021-07-07 05:05:00|9239.7|9238.2|9239.1|9237.6|9240.5|9238.5|9239.1|9237|225
1625634600000|2021-07-07 05:10:00|9239|9237.5|9236.2|9234.7|9239.6|9237.9|9235.5|9233.7|347
1625634900000|2021-07-07 05:15:00|9236|9234.5|9237.4|9235|9238|9236.5|9235.1|9233.4|221
1625635200000|2021-07-07 05:20:00|9237.3|9234.9|9238.2|9235.8|9238.4|9236.7|9236|9234.1|194
1625635500000|2021-07-07 05:25:00|9238.3|9235.9|9237.2|9235.7|9238.4|9236.5|9236.8|9235.3|166
1625635800000|2021-07-07 05:30:00|9237.7|9236.2|9237|9235.5|9238.4|9236.5|9236.8|9235.1|149
1625636100000|2021-07-07 05:35:00|9237.1|9235.6|9236.1|9234.6|9237.6|9235.9|9235.1|9233.6|221
1625636400000|2021-07-07 05:40:00|9236.2|9234.7|9233.6|9231.2|9236.9|9235.4|9232.6|9231.1|265
1625636700000|2021-07-07 05:45:00|9233.7|9231.3|9234.4|9232.9|9235.5|9234|9232.6|9231|236
1625637000000|2021-07-07 05:50:00|9234.6|9233.1|9234.6|9232.2|9235.4|9233.9|9233.5|9231.6|201
1625637300000|2021-07-07 05:55:00|9234.7|9232.3|9234.9|9232.5|9235.6|9233.6|9233.3|9231.6|168
1625637600000|2021-07-07 06:00:00|9234.6|9232.2|9236.1|9234.6|9237.4|9235.5|9234.6|9232.2|367
1625637900000|2021-07-07 06:05:00|9236|9234.5|9238.8|9237.3|9239.9|9238.3|9234.6|9233.1|389
1625638200000|2021-07-07 06:10:00|9239|9237.5|9238.7|9237.2|9240.3|9238.8|9237.5|9236|437
1625638500000|2021-07-07 06:15:00|9238.8|9237.3|9238.1|9236.6|9238.8|9237.3|9236.1|9234.6|388
1625638800000|2021-07-07 06:20:00|9238.2|9236.7|9237.4|9235.9|9238.2|9236.7|9235.6|9233.8|305
1625639100000|2021-07-07 06:25:00|9237.8|9235.4|9235.4|9233.9|9238.1|9236.6|9234.8|9233.3|328
1625639400000|2021-07-07 06:30:00|9235.5|9234|9238.1|9236.6|9238.7|9237.2|9235.3|9233.8|335
1625639700000|2021-07-07 06:35:00|9238|9236.5|9236|9234.5|9239.3|9237.8|9235.4|9233.9|325
1625640000000|2021-07-07 06:40:00|9235.6|9234.1|9236.7|9235.2|9237.2|9235.7|9235.2|9233.7|251
1625640300000|2021-07-07 06:45:00|9236.9|9235.4|9241.4|9239.9|9242.5|9241|9236.4|9234.9|344
1625640600000|2021-07-07 06:50:00|9241.5|9240|9237.4|9235.9|9241.7|9240.2|9237.3|9235.8|234
1625640900000|2021-07-07 06:55:00|9237.3|9235.8|9237.6|9235.2|9241.2|9239.7|9236.9|9235|374
1625641200000|2021-07-07 07:00:00|9237.5|9235.1|9237.5|9236|9239.1|9237.3|9234.5|9232.9|494
1625641500000|2021-07-07 07:05:00|9237.6|9236.1|9244.2|9242.7|9244.4|9242.9|9237.6|9236.1|491
1625641800000|2021-07-07 07:10:00|9244|9242.5|9242.3|9240.8|9246.9|9245.4|9242.3|9240.7|497
1625642100000|2021-07-07 07:15:00|9242.4|9240.9|9238.4|9236.9|9244.9|9243.4|9236.9|9235.4|603
1625642400000|2021-07-07 07:20:00|9238.3|9236.8|9236.3|9234.8|9239.8|9238.3|9235.3|9233.8|498
1625642700000|2021-07-07 07:25:00|9236.2|9234.7|9231.6|9230.1|9237.9|9236.4|9231.3|9229.8|520
1625643000000|2021-07-07 07:30:00|9231.5|9230|9238.9|9237.4|9239.2|9237.7|9231.5|9230|509
1625643300000|2021-07-07 07:35:00|9239.2|9237.7|9236.8|9235.3|9241|9239.5|9235.9|9234.4|593
1625643600000|2021-07-07 07:40:00|9236.9|9235.4|9235.6|9234.1|9237.6|9236.1|9234|9232.5|510
1625643900000|2021-07-07 07:45:00|9235.4|9233.9|9233.1|9231.6|9236.6|9235.1|9232.6|9231.1|518
1625644200000|2021-07-07 07:50:00|9233.2|9231.7|9231.5|9230|9234.8|9233.3|9230.8|9229.3|289
1625644500000|2021-07-07 07:55:00|9231.4|9229.9|9231.8|9230.3|9233.3|9231.8|9230.7|9229.2|391
1625644800000|2021-07-07 08:00:00|9231.9|9230.4|9228.8|9227.3|9233.9|9232.4|9227.5|9226|612
1625645100000|2021-07-07 08:05:00|9228.7|9227.2|9229.8|9228.3|9229.9|9228.4|9226.4|9224.9|514
1625645400000|2021-07-07 08:10:00|9229.9|9228.4|9228.1|9226.6|9229.9|9228.4|9226.5|9225|414
1625645700000|2021-07-07 08:15:00|9228|9226.5|9228.8|9227.3|9230|9228.5|9226.8|9225.3|445
1625646000000|2021-07-07 08:20:00|9228.7|9227.2|9230.5|9229|9232.3|9230.8|9227.1|9225.6|459
1625646300000|2021-07-07 08:25:00|9230.4|9228.9|9228.1|9226.6|9230.5|9229|9226.3|9224.8|361
1625646600000|2021-07-07 08:30:00|9228.2|9226.7|9230.9|9229.4|9231.7|9230.2|9227.3|9225.8|393
1625646900000|2021-07-07 08:35:00|9231|9229.5|9238.5|9237|9239.4|9237.9|9230.7|9229.2|450
1625647200000|2021-07-07 08:40:00|9238.8|9237.3|9238.4|9236.9|9240.6|9239.1|9237.4|9235.9|440
1625647500000|2021-07-07 08:45:00|9238.6|9237.1|9237.7|9236.2|9240.3|9238.5|9236.8|9235.3|363
1625647800000|2021-07-07 08:50:00|9237.6|9236.1|9234.2|9232.7|9237.9|9236.4|9234.1|9232.6|395
1625648100000|2021-07-07 08:55:00|9234.1|9232.6|9233.2|9231.7|9235.9|9234.4|9232.6|9231.1|418
1625648400000|2021-07-07 09:00:00|9233.3|9231.8|9229.4|9227.9|9234.1|9232.6|9228.8|9227.3|496
1625648700000|2021-07-07 09:05:00|9229.3|9227.8|9231.5|9230|9232.6|9231.1|9229.1|9227.6|388
1625649000000|2021-07-07 09:10:00|9231.4|9229.9|9235.9|9234.4|9236|9234.5|9231.4|9229.9|402
1625649300000|2021-07-07 09:15:00|9236|9234.5|9235.7|9234.2|9238.1|9236.6|9234.7|9233.2|368
1625649600000|2021-07-07 09:20:00|9235.6|9234.1|9235.7|9234.2|9239.9|9238.4|9235.6|9234.1|382
1625649900000|2021-07-07 09:25:00|9235.8|9234.3|9237|9235.5|9238.3|9236.8|9235.8|9234.3|287
1625650200000|2021-07-07 09:30:00|9237.1|9235.6|9233.5|9232|9238.4|9236.9|9233|9231.2|403
1625650500000|2021-07-07 09:35:00|9233.7|9232.2|9235|9233.5|9235.1|9233.6|9232.4|9230.9|384
1625650800000|2021-07-07 09:40:00|9234.9|9233.4|9234.1|9232.6|9235.1|9233.6|9232.2|9230.7|272
1625651100000|2021-07-07 09:45:00|9234|9232.5|9231.6|9230.1|9235.4|9233.9|9231.5|9230|236
1625651400000|2021-07-07 09:50:00|9231.7|9230.2|9229.5|9228|9232.1|9230.6|9228.4|9226.9|371
1625651700000|2021-07-07 09:55:00|9229.3|9227.8|9229|9227.5|9230.2|9228.7|9227.9|9226.4|364
1625652000000|2021-07-07 10:00:00|9229.1|9227.6|9228.1|9226.6|9229.9|9228.4|9227.4|9225.8|334
1625652300000|2021-07-07 10:05:00|9228.2|9226.7|9229.1|9227.6|9231.4|9229.9|9228.1|9226.6|309
1625652600000|2021-07-07 10:10:00|9229.2|9227.7|9232.9|9231.4|9233.5|9232|9228.6|9227.1|444
1625652900000|2021-07-07 10:15:00|9232.6|9231.1|9235.1|9233.6|9236|9234.5|9231.7|9230.2|433
1625653200000|2021-07-07 10:20:00|9235|9233.5|9234.6|9233.1|9236.8|9235.3|9233.9|9232.4|479
1625653500000|2021-07-07 10:25:00|9234.8|9233.3|9234.9|9233.4|9235.5|9233.5|9233.2|9231.7|452
1625653800000|2021-07-07 10:30:00|9235|9233.5|9235.2|9233.7|9238.3|9236.8|9234.5|9233|344
1625654100000|2021-07-07 10:35:00|9235.3|9233.8|9236.2|9234.7|9237.6|9236.1|9235|9233.5|290
1625654400000|2021-07-07 10:40:00|9236.1|9234.6|9238|9236.5|9238.2|9236.7|9233.9|9232.4|406
1625654700000|2021-07-07 10:45:00|9238.1|9236.6|9238.3|9236.8|9238.9|9237.4|9236.6|9235.1|420
1625655000000|2021-07-07 10:50:00|9238|9236.5|9238.8|9237.3|9239|9237.5|9236.6|9235.1|338
1625655300000|2021-07-07 10:55:00|9239|9237.5|9238.5|9237|9239.1|9237.6|9237.3|9235.8|303
1625655600000|2021-07-07 11:00:00|9238.4|9236.9|9236|9234.5|9240|9238.5|9235.8|9234.3|335
1625655900000|2021-07-07 11:05:00|9236.1|9234.6|9233.5|9232|9236.1|9234.6|9233.3|9231.8|319
1625656200000|2021-07-07 11:10:00|9233.6|9232.1|9235.4|9233.9|9235.7|9234.2|9233.5|9232|252
1625656500000|2021-07-07 11:15:00|9235.5|9234|9235.2|9233.7|9236.5|9235|9234.4|9232.9|305
1625656800000|2021-07-07 11:20:00|9235.3|9233.8|9236.3|9234.8|9236.9|9235.4|9234.9|9233.4|340
1625657100000|2021-07-07 11:25:00|9236.2|9234.7|9237.9|9236.4|9238.4|9236.9|9235.2|9233.7|282
1625657400000|2021-07-07 11:30:00|9238|9236.5|9237|9235.5|9239.1|9237.6|9237|9235.5|318
1625657700000|2021-07-07 11:35:00|9237.1|9235.6|9237.9|9236.4|9238.6|9237.1|9236.6|9235.1|307
1625658000000|2021-07-07 11:40:00|9237.8|9236.3|9235.7|9234.2|9238.4|9236.9|9235|9233.5|306
1625658300000|2021-07-07 11:45:00|9235.8|9234.3|9238.1|9236.6|9238.6|9236.7|9235.4|9233.6|414
1625658600000|2021-07-07 11:50:00|9238|9236.5|9234.7|9233.2|9238.3|9236.6|9234.4|9232.9|361
1625658900000|2021-07-07 11:55:00|9234.6|9233.1|9236.3|9234.8|9237.7|9235.7|9232.2|9230.6|441
1625659200000|2021-07-07 12:00:00|9236.2|9234.7|9231.1|9229.6|9237.1|9235.1|9231|9229.4|495
1625659500000|2021-07-07 12:05:00|9231|9229.5|9228.1|9226.6|9231.6|9230.1|9227.4|9225.8|496
1625659800000|2021-07-07 12:10:00|9228.2|9226.7|9228.7|9226.3|9228.9|9227.4|9227.1|9225.3|502
1625660100000|2021-07-07 12:15:00|9228.8|9226.4|9229.7|9228.2|9230.4|9228.4|9223.5|9222|639
1625660400000|2021-07-07 12:20:00|9229.6|9228.1|9227.1|9225.6|9231.3|9229.4|9226.3|9224.5|590
1625660700000|2021-07-07 12:25:00|9227|9225.5|9229.7|9227.3|9231.3|9229.8|9226|9224.2|623
1625661000000|2021-07-07 12:30:00|9229.6|9227.2|9236.6|9235.1|9238.1|9236.2|9228.4|9226.9|617
1625661300000|2021-07-07 12:35:00|9236.4|9234.9|9235.4|9233.9|9240|9238.4|9232.5|9230.5|721
1625661600000|2021-07-07 12:40:00|9235.2|9233.7|9236.2|9233.8|9238.9|9236.7|9234.5|9232.6|647
1625661900000|2021-07-07 12:45:00|9235.7|9234.2|9242.4|9240.9|9243.7|9241.6|9234.9|9233|603
1625662200000|2021-07-07 12:50:00|9242.5|9241|9239.9|9237.5|9243|9241.2|9239.2|9237.4|524
1625662500000|2021-07-07 12:55:00|9239.3|9237.8|9241|9238.6|9243.7|9241.8|9239.1|9237.1|600
1625662800000|2021-07-07 13:00:00|9241.1|9238.7|9243.3|9241.8|9244|9241.8|9239.6|9237.9|675
1625663100000|2021-07-07 13:05:00|9243.2|9241.7|9249.9|9247.5|9251.2|9248.8|9242|9239.7|521
1625663400000|2021-07-07 13:10:00|9250.2|9247.8|9250.1|9247.7|9251|9248.6|9248.3|9246.1|499
1625663700000|2021-07-07 13:15:00|9250|9247.6|9250.1|9247.7|9251.7|9249.4|9248.4|9246.2|504
1625664000000|2021-07-07 13:20:00|9249.8|9248.3|9251.1|9248.7|9252.4|9250.2|9245.9|9243.7|649
1625664300000|2021-07-07 13:25:00|9251.2|9248.8|9250.5|9248.1|9252.4|9250.7|9249.2|9247|370
1625664600000|2021-07-07 13:30:00|9250.4|9248|9249.9|9247.5|9253.4|9251|9247.4|9245|593
1625664900000|2021-07-07 13:35:00|9250|9247.6|9252.7|9251.2|9254.1|9251.7|9248|9246.1|485
1625665200000|2021-07-07 13:40:00|9252.8|9251.3|9250.3|9247.9|9254.6|9252.7|9249.5|9247.5|525
1625665500000|2021-07-07 13:45:00|9250.4|9248|9253|9250.6|9254.3|9252.3|9249.3|9247.2|678
1625665800000|2021-07-07 13:50:00|9253.1|9250.7|9251.5|9249.1|9254.4|9252.6|9249.3|9247.5|655
1625666100000|2021-07-07 13:55:00|9251.8|9249.4|9247.8|9245.4|9252.9|9250.5|9247.4|9245.4|548
1625666400000|2021-07-07 14:00:00|9247.2|9245.7|9251.7|9249.3|9251.7|9249.8|9245.5|9243.5|650
1625666700000|2021-07-07 14:05:00|9251.6|9249.2|9256.1|9253.7|9257.5|9255.1|9247.9|9245.5|700
1625667000000|2021-07-07 14:10:00|9256.2|9253.8|9259.1|9256.7|9260.4|9258.5|9255|9252.9|651
1625667300000|2021-07-07 14:15:00|9258.7|9257.2|9264.2|9261.8|9264.2|9261.8|9258|9255.6|554
1625667600000|2021-07-07 14:20:00|9264|9261.6|9260.8|9259.3|9265.5|9263.4|9259.6|9257.9|686
1625667900000|2021-07-07 14:25:00|9260.4|9258.9|9264|9261.6|9265.3|9263|9259.9|9258|630
1625668200000|2021-07-07 14:30:00|9263.9|9261.5|9267.8|9265.4|9269|9266.8|9263.3|9261.2|726
1625668500000|2021-07-07 14:35:00|9268|9265.6|9266.3|9263.9|9268.3|9266.2|9261.7|9259.6|769
1625668800000|2021-07-07 14:40:00|9266.4|9264|9263.7|9261.3|9268.2|9265.9|9262.1|9260.2|631
1625669100000|2021-07-07 14:45:00|9263.8|9261.4|9260.1|9257.7|9264.6|9262.4|9257.6|9255.6|575
1625669400000|2021-07-07 14:50:00|9259.8|9257.4|9255.8|9254.3|9261.4|9259|9253.8|9251.8|797
1625669700000|2021-07-07 14:55:00|9256.3|9253.9|9255|9253.5|9257.7|9256.2|9253.1|9251.1|716
1625670000000|2021-07-07 15:00:00|9255.3|9253.8|9256|9253.6|9257.5|9255.2|9252.4|9250.4|678
1625670300000|2021-07-07 15:05:00|9256.1|9253.7|9259.1|9257.6|9259.7|9257.8|9253.5|9251.5|557
1625670600000|2021-07-07 15:10:00|9259|9257.5|9259.2|9256.8|9261.4|9259.5|9257.2|9255.4|536
1625670900000|2021-07-07 15:15:00|9259.1|9256.7|9255.9|9253.5|9260|9258|9255.1|9252.9|544
1625671200000|2021-07-07 15:20:00|9256.1|9253.7|9259.5|9257.1|9259.8|9257.8|9254.3|9252.2|502
1625671500000|2021-07-07 15:25:00|9259.6|9257.2|9258.8|9256.4|9260.1|9257.8|9257.1|9255.3|513
1625671800000|2021-07-07 15:30:00|9258.9|9256.5|9258|9256.5|9261.2|9259|9257.5|9255.7|446
1625672100000|2021-07-07 15:35:00|9257.7|9256.2|9254|9252.5|9257.8|9256.2|9253.7|9251.8|484
1625672400000|2021-07-07 15:40:00|9253.9|9252.4|9255.5|9254|9257|9255|9253.1|9251.4|491
1625672700000|2021-07-07 15:45:00|9255.2|9253.7|9257.4|9255.9|9258.9|9256.9|9255.1|9253.6|362
1625673000000|2021-07-07 15:50:00|9257.5|9256|9256.8|9255.3|9257.5|9256|9254.1|9252.6|375
1625673300000|2021-07-07 15:55:00|9256.7|9255.2|9253.3|9251.8|9258.9|9257.4|9252.2|9250.2|508
1625673600000|2021-07-07 16:00:00|9253.2|9251.7|9250.6|9249.1|9253.6|9252.1|9250.3|9248.7|407
1625673900000|2021-07-07 16:05:00|9250.5|9249|9252.8|9251.3|9254|9252.5|9250.1|9248.5|296
1625674200000|2021-07-07 16:10:00|9252.7|9251.2|9256.6|9255.1|9256.6|9255.1|9252.7|9251.2|332
1625674500000|2021-07-07 16:15:00|9256.5|9255|9255.8|9254.3|9258.9|9257.4|9255.6|9253.7|408
1625674800000|2021-07-07 16:20:00|9255.7|9254.2|9256.2|9253.8|9257.1|9255.5|9254.2|9252.6|286
1625675100000|2021-07-07 16:25:00|9256.1|9253.7|9252.9|9251.4|9256.9|9255.4|9252.9|9251.4|306
1625675400000|2021-07-07 16:30:00|9253.1|9251.6|9253.6|9251.2|9255.2|9253.5|9252.8|9251.1|300
1625675700000|2021-07-07 16:35:00|9253.1|9251.6|9253.6|9252.1|9254.4|9252.6|9252.9|9251|186
1625676000000|2021-07-07 16:40:00|9253.5|9252|9253.2|9251.7|9254.1|9252.2|9252.4|9250.5|261
1625676300000|2021-07-07 16:45:00|9253.3|9251.8|9252.5|9251|9254.5|9252.6|9252.4|9250.5|241
1625676600000|2021-07-07 16:50:00|9252.4|9250.9|9255|9253.5|9256.6|9254.8|9252.4|9250.4|427
1625676900000|2021-07-07 16:55:00|9255.1|9253.6|9256.4|9254.9|9257.6|9255.5|9254.4|9252.5|349
1625677200000|2021-07-07 17:00:00|9256.9|9254.5|9257.4|9255|9257.9|9255.9|9255.7|9253.7|292
1625677500000|2021-07-07 17:05:00|9257.5|9255.1|9257.7|9256.2|9258.5|9256.8|9256.6|9254.6|268
1625677800000|2021-07-07 17:10:00|9258|9255.6|9255.8|9253.4|9258.8|9256.8|9254.4|9252.3|308
1625678100000|2021-07-07 17:15:00|9255.7|9253.3|9255.4|9253|9256.6|9254.6|9254.9|9253|252
1625678400000|2021-07-07 17:20:00|9255.5|9253.1|9255.8|9254.3|9256.3|9254.3|9254.3|9252.5|244
1625678700000|2021-07-07 17:25:00|9256.1|9253.7|9256.3|9253.9|9256.6|9254.6|9254.3|9252.2|276
1625679000000|2021-07-07 17:30:00|9256.2|9253.8|9255.9|9253.5|9256.6|9254.5|9253.6|9252.1|279
1625679300000|2021-07-07 17:35:00|9255.6|9253.2|9255.6|9254.1|9256.5|9254.6|9255|9253.1|200
1625679600000|2021-07-07 17:40:00|9255.7|9254.2|9256.9|9255.4|9257.8|9255.8|9255.7|9253.9|248
1625679900000|2021-07-07 17:45:00|9257.4|9255|9254.6|9253.1|9257.4|9255|9254.3|9252.3|216
1625680200000|2021-07-07 17:50:00|9254.5|9253|9256|9254.5|9257|9255.2|9254.5|9252.7|244
1625680500000|2021-07-07 17:55:00|9256.4|9254|9256|9253|9256.6|9254.5|9252.1|9249.7|388
1625680800000|2021-07-07 18:00:00|9256.1|9253.2|9245|9242.6|9258.7|9256.3|9241.5|9239.1|1351
1625681100000|2021-07-07 18:05:00|9245.4|9243|9242.5|9240.1|9253.6|9251.2|9241.4|9239|1243
1625681400000|2021-07-07 18:10:00|9242.1|9240.6|9249.6|9248.1|9250|9248.1|9241.1|9238.9|779
1625681700000|2021-07-07 18:15:00|9249.5|9248|9245.3|9242.9|9251.3|9248.9|9244.9|9242.8|628
1625682000000|2021-07-07 18:20:00|9244.8|9242.4|9249.3|9247.8|9251.2|9249.2|9243.7|9241.4|521
1625682300000|2021-07-07 18:25:00|9249.4|9247.9|9247.8|9245.4|9249.6|9247.9|9245.5|9243.5|564
1625682600000|2021-07-07 18:30:00|9247.4|9245.9|9249.2|9247.7|9251.5|9249.8|9247.4|9245.4|445
1625682900000|2021-07-07 18:35:00|9249.3|9247.8|9250.6|9249.1|9251.4|9249.7|9248.4|9246.9|399
1625683200000|2021-07-07 18:40:00|9250.4|9248.9|9251.5|9250|9252.2|9250.3|9249|9247.1|404
1625683500000|2021-07-07 18:45:00|9251.6|9250.1|9252.1|9249.7|9252.3|9250.5|9249.8|9248|373
1625683800000|2021-07-07 18:50:00|9251.6|9250.1|9255.2|9253.7|9256.4|9254|9251|9249.5|311
1625684100000|2021-07-07 18:55:00|9255.3|9252.8|9251.1|9249.6|9255.8|9253.8|9251.1|9249.2|521
1625684400000|2021-07-07 19:00:00|9251|9249.5|9251.1|9249.6|9252|9250.1|9250.2|9248.2|303
1625684700000|2021-07-07 19:05:00|9251|9249.5|9252.5|9250.1|9254.8|9252.4|9250.4|9248.6|459
1625685000000|2021-07-07 19:10:00|9252.6|9250.2|9253|9251.5|9254.4|9252.5|9252.5|9250.1|336
1625685300000|2021-07-07 19:15:00|9253.4|9251.9|9252|9250.5|9254.4|9252.4|9251.9|9250|375
1625685600000|2021-07-07 19:20:00|9251.8|9250.3|9251.1|9249.6|9253.2|9251.1|9250.9|9249|256
1625685900000|2021-07-07 19:25:00|9251.4|9249|9251.6|9250.1|9252.7|9250.8|9250.9|9249|281
1625686200000|2021-07-07 19:30:00|9251.5|9250|9250.7|9248.3|9252.3|9250.6|9250.1|9248.2|208
1625686500000|2021-07-07 19:35:00|9250.8|9248.4|9251.7|9250.2|9252.5|9250.6|9250.3|9248.4|204
1625686800000|2021-07-07 19:40:00|9251.2|9249.7|9251.3|9249.8|9252.5|9250.6|9251|9249.2|235
1625687100000|2021-07-07 19:45:00|9251.4|9249.9|9250.5|9249|9252.1|9250.2|9249.7|9247.6|294
1625687400000|2021-07-07 19:50:00|9250.8|9248.4|9251|9248.6|9251.3|9249.4|9250|9248|230
1625687700000|2021-07-07 19:55:00|9250.5|9249|9255.8|9253.4|9258.8|9256.7|9250.5|9248.9|762
1625688000000|2021-07-07 20:00:00|9255.9|9253.5|9257.5|9255.1|9259.4|9257|9255.6|9253.2|411
1625688300000|2021-07-07 20:05:00|9257.6|9255.2|9258.5|9256.1|9259.4|9257|9257.3|9255|166
1625688600000|2021-07-07 20:10:00|9258.6|9256.2|9257.5|9255.1|9259.8|9257.9|9257.1|9255|237
1625688900000|2021-07-07 20:15:00|9257.4|9255|9256.7|9254.3|9258.2|9255.8|9256.2|9254|130
1625689200000|2021-07-07 20:20:00|9256.6|9254.2|9256.7|9254.3|9258.4|9256|9256.2|9254.1|138
1625689500000|2021-07-07 20:25:00|9256.8|9254.4|9259.2|9256.8|9260.1|9257.8|9255.8|9254.2|229
1625689800000|2021-07-07 20:30:00|9259.1|9256.7|9258.2|9255.8|9259.2|9257.2|9257.6|9255.8|100
1625690100000|2021-07-07 20:35:00|9258.1|9255.7|9257.6|9256.1|9258.4|9256.3|9257.5|9255.4|70
1625690400000|2021-07-07 20:40:00|9258.1|9255.7|9257.6|9255.2|9258.1|9255.7|9256.9|9254.6|103
1625690700000|2021-07-07 20:45:00|9257.7|9255.3|9257.6|9255.2|9257.7|9255.8|9256.6|9254.2|139
1625691000000|2021-07-07 20:50:00|9257.7|9255.3|9258.2|9255.8|9258.4|9256|9257.2|9254.8|133
1625691300000|2021-07-07 20:55:00|9258.3|9255.9|9258|9254.4|9258.7|9256.3|9257.7|9253|201
1625691600000|2021-07-07 21:00:00|9256.5|9251.7|9247.9|9242.9|9256.9|9251.9|9247.9|9242.9|27
1625691900000|2021-07-07 21:05:00|9247.6|9242.6|9255.1|9250.1|9258.2|9255.6|9246|9241|103
1625692200000|2021-07-07 21:10:00|9254.6|9249.6|9255.2|9250.2|9257.4|9252.4|9245.9|9240.9|144
1625692500000|2021-07-07 21:15:00|9246.4|9241.4|9255.4|9250.4|9262.7|9257.7|9245.4|9240.4|150
1625692800000|2021-07-07 21:20:00|9255.3|9250.3|9258.8|9253.8|9262.5|9257.5|9254.9|9249.9|156
1625693100000|2021-07-07 21:25:00|9258|9253|9258.9|9253.9|9260.6|9255.6|9255.8|9250.8|124
1625693400000|2021-07-07 21:30:00|9259.4|9254.4|9260.8|9255.8|9266|9261|9257.3|9252.3|136
1625693700000|2021-07-07 21:35:00|9260.9|9255.9|9264.2|9254.2|9264.7|9256.6|9260.4|9253.3|84
1625694000000|2021-07-07 21:40:00|9264|9254|9262.7|9252.7|9264.5|9254.5|9261.8|9251.8|104
1625694300000|2021-07-07 21:45:00|9262.5|9252.5|9263.2|9253.2|9264.4|9254.4|9262|9252|107
1625694600000|2021-07-07 21:50:00|9263.1|9253.1|9264.3|9254.3|9264.9|9254.9|9261.9|9251.9|133
1625694900000|2021-07-07 21:55:00|9264|9254|9261.3|9251.3|9264.4|9254.4|9260.8|9250.8|187
1625695200000|2021-07-07 22:00:00|9260|9250|9256|9253|9264.4|9254.4|9255.8|9249.1|599
1625695500000|2021-07-07 22:05:00|9256.1|9253.1|9254.7|9252.3|9256.4|9254|9254.5|9252.1|232
1625695800000|2021-07-07 22:10:00|9254.8|9252.4|9254.8|9252.4|9255.7|9253.3|9254.7|9252.3|140
1625696100000|2021-07-07 22:15:00|9255|9252.6|9254.9|9252.5|9256|9253.6|9254.7|9252.3|140
1625696400000|2021-07-07 22:20:00|9255.1|9252.7|9256.6|9254.2|9257.1|9254.7|9254.5|9251.6|214
1625696700000|2021-07-07 22:25:00|9256.5|9254.1|9256.4|9254|9257.3|9254.9|9255.8|9253.4|169
1625697000000|2021-07-07 22:30:00|9256.1|9253.7|9256|9253.6|9256.3|9253.8|9255.4|9253|131
1625697300000|2021-07-07 22:35:00|9255.7|9253.3|9254.9|9252.5|9256.2|9253.8|9254.5|9252.1|195
1625697600000|2021-07-07 22:40:00|9255|9252.6|9254.1|9251.7|9255.1|9252.7|9254|9251.6|112
1625697900000|2021-07-07 22:45:00|9254|9251.6|9254|9251.6|9254.6|9252.2|9253.8|9251.4|135
1625698200000|2021-07-07 22:50:00|9254.1|9251.7|9254.1|9251.7|9255.1|9252.7|9253.9|9251.5|101
1625698500000|2021-07-07 22:55:00|9254.2|9251.8|9254.4|9252|9254.8|9252.4|9253.7|9251.3|101
1625698800000|2021-07-07 23:00:00|9254.2|9251.8|9254.2|9251.8|9254.3|9251.9|9253.2|9250.8|99
1625699100000|2021-07-07 23:05:00|9254.1|9251.7|9254.6|9252.2|9255|9252.6|9254|9251.6|118
1625699400000|2021-07-07 23:10:00|9254.7|9252.3|9254.6|9252.2|9255.2|9252.8|9253.9|9251.5|108
1625699700000|2021-07-07 23:15:00|9254.7|9252.3|9254.8|9252.4|9255.2|9252.8|9254.6|9252.2|67
1625700000000|2021-07-07 23:20:00|9254.9|9252.5|9254.8|9252.4|9255.1|9253.2|9254.5|9252.3|68
1625700300000|2021-07-07 23:25:00|9255|9252.6|9255|9252.6|9255.1|9252.7|9254.8|9252.4|67
1625700600000|2021-07-07 23:30:00|9254.9|9252.5|9255.9|9253.5|9256.1|9253.7|9254.9|9252.5|64
1625700900000|2021-07-07 23:35:00|9255.8|9253.4|9255.7|9253.3|9256|9253.6|9255.4|9253|80
1625701200000|2021-07-07 23:40:00|9255.9|9253.5|9256|9253.6|9256.4|9254|9255.9|9253.5|73
1625701500000|2021-07-07 23:45:00|9255.8|9253.4|9256|9253.6|9256.1|9253.7|9255.7|9253.3|51
1625701800000|2021-07-07 23:50:00|9256.1|9253.7|9257.8|9255.4|9257.9|9255.5|9255.7|9253.3|90
1625702100000|2021-07-07 23:55:00|9257.9|9255.5|9258.5|9256.1|9258.8|9256.4|9257|9254.9|93
1625702400000|2021-07-08 00:00:00|9258.4|9256|9258.4|9256|9259|9257.1|9256.3|9254|309
1625702700000|2021-07-08 00:05:00|9258.5|9256.1|9258.3|9255.9|9258.9|9256.5|9256.9|9254.6|200
1625703000000|2021-07-08 00:10:00|9258.2|9255.8|9256|9254.5|9258.3|9256.4|9255.4|9253.4|156
1625703300000|2021-07-08 00:15:00|9255.9|9254.4|9256.6|9255.1|9256.9|9255.3|9255.6|9253.7|170
1625703600000|2021-07-08 00:20:00|9257|9254.6|9257.7|9255.3|9258|9256.1|9256.5|9254.5|115
1625703900000|2021-07-08 00:25:00|9257.6|9255.2|9258|9255.6|9258|9256|9257|9254.9|137
1625704200000|2021-07-08 00:30:00|9257.9|9255.5|9257.6|9255.2|9258.3|9256.2|9256.4|9254.3|147
1625704500000|2021-07-08 00:35:00|9257.5|9255.1|9258.3|9255.9|9259.3|9257.4|9257|9254.9|148
1625704800000|2021-07-08 00:40:00|9258.2|9255.8|9258.2|9255.8|9258.4|9256.2|9256.4|9254.4|129
1625705100000|2021-07-08 00:45:00|9258.3|9255.9|9258.8|9256.4|9259.4|9257.5|9257.4|9255.7|170
1625705400000|2021-07-08 00:50:00|9258.7|9256.3|9259.8|9257.4|9260.5|9258.6|9257.9|9255.9|196
1625705700000|2021-07-08 00:55:00|9259.7|9257.3|9259.8|9258.3|9260.9|9259|9259.6|9257.2|212
1625706000000|2021-07-08 01:00:00|9260.1|9257.7|9261.9|9259.5|9262.6|9260.5|9258.8|9256.7|246
1625706300000|2021-07-08 01:05:00|9261.8|9259.4|9257.7|9255.3|9261.9|9260|9257.2|9254.9|267
1625706600000|2021-07-08 01:10:00|9257.6|9255.2|9257.3|9254.9|9258.4|9256.4|9257|9254.6|215
1625706900000|2021-07-08 01:15:00|9257.2|9254.8|9259.9|9257.5|9260.5|9258.6|9257.2|9254.8|171
1625707200000|2021-07-08 01:20:00|9260|9257.6|9259.3|9256.9|9260|9258|9258.3|9256.3|244
1625707500000|2021-07-08 01:25:00|9259.2|9256.8|9259.3|9256.9|9259.6|9257.2|9257.7|9255.8|185
1625707800000|2021-07-08 01:30:00|9259.4|9257|9257.6|9255.2|9260|9258.1|9257.2|9255.2|213
1625708100000|2021-07-08 01:35:00|9257.7|9255.3|9256.6|9254.2|9258.2|9256.2|9256.1|9254.1|150
1625708400000|2021-07-08 01:40:00|9256.5|9254.1|9255.1|9252.7|9256.8|9254.8|9254.6|9252.7|200
1625708700000|2021-07-08 01:45:00|9254.6|9253.1|9256.7|9255.2|9257.3|9255.3|9254.2|9252.3|193
1625709000000|2021-07-08 01:50:00|9256.6|9255.1|9259.4|9257.9|9260.6|9258.6|9256.6|9255|228
1625709300000|2021-07-08 01:55:00|9259.5|9258|9261.8|9259.4|9262.2|9260.2|9259.4|9257.3|281
1625709600000|2021-07-08 02:00:00|9261.7|9259.3|9260.2|9257.8|9261.8|9259.8|9259.5|9257.4|270
1625709900000|2021-07-08 02:05:00|9260.1|9257.7|9259.2|9256.8|9260.8|9258.6|9258.1|9256|217
1625710200000|2021-07-08 02:10:00|9259.1|9256.7|9258.9|9257.4|9260.1|9258.3|9258.5|9256.6|201
1625710500000|2021-07-08 02:15:00|9259.4|9257|9259.3|9256.9|9260.7|9258.7|9258.7|9256.7|172
1625710800000|2021-07-08 02:20:00|9259.4|9257|9260.3|9257.9|9261.4|9259.4|9258.9|9256.8|188
1625711100000|2021-07-08 02:25:00|9260|9258.5|9259.5|9258|9260.4|9258.5|9259.1|9257.1|164
1625711400000|2021-07-08 02:30:00|9260|9258.5|9261.5|9259.1|9261.9|9260|9259.9|9258.2|210
1625711700000|2021-07-08 02:35:00|9261.6|9259.2|9261.6|9259.2|9262.3|9260.3|9261|9259.1|142
1625712000000|2021-07-08 02:40:00|9261.5|9259.1|9259.8|9257.4|9261.7|9259.8|9259.2|9257.3|177
1625712300000|2021-07-08 02:45:00|9259.7|9257.3|9259.7|9257.3|9259.9|9258|9259.2|9257.2|130
1625712600000|2021-07-08 02:50:00|9259.8|9257.4|9258.4|9256.9|9260|9258|9258.2|9255.9|163
1625712900000|2021-07-08 02:55:00|9258.9|9256.5|9257.5|9256|9258.9|9256.9|9257.4|9255.5|104
1625713200000|2021-07-08 03:00:00|9258|9256.5|9256.7|9254.3|9258.4|9256.5|9255.8|9253.8|153
1625713500000|2021-07-08 03:05:00|9256.6|9254.2|9255.4|9253.9|9256.8|9254.6|9255|9252.9|124
1625713800000|2021-07-08 03:10:00|9255.3|9253.8|9254.9|9253.4|9255.6|9253.9|9254.2|9252.2|148
1625714100000|2021-07-08 03:15:00|9255.3|9252.9|9255.4|9253|9255.9|9254.2|9254.7|9252.7|131
1625714400000|2021-07-08 03:20:00|9255.3|9252.9|9255.4|9253|9255.8|9253.9|9254.5|9252.6|138
1625714700000|2021-07-08 03:25:00|9254.9|9253.4|9256.5|9254.1|9256.8|9255.1|9254.9|9253.2|87
1625715000000|2021-07-08 03:30:00|9256.4|9254|9256.7|9254.3|9257|9254.7|9255.3|9253.5|102
1625715300000|2021-07-08 03:35:00|9256.6|9254.2|9257.4|9255.9|9258|9255.9|9256.1|9254.2|154
1625715600000|2021-07-08 03:40:00|9257.3|9255.8|9257.4|9255|9258|9256.1|9256.9|9254.9|160
1625715900000|2021-07-08 03:45:00|9257.5|9255.1|9255.8|9254.3|9257.5|9255.6|9255.2|9253.1|183
1625716200000|2021-07-08 03:50:00|9255.9|9254.4|9255.7|9253.3|9256.3|9254.4|9254.9|9253.1|134
1625716500000|2021-07-08 03:55:00|9255.8|9253.4|9256.3|9253.9|9256.6|9254.6|9255.2|9253.2|144
1625716800000|2021-07-08 04:00:00|9256|9254.5|9255.5|9253.1|9256.5|9254.5|9255.1|9253|122
1625717100000|2021-07-08 04:05:00|9255.6|9253.2|9255.2|9252.8|9255.8|9253.8|9255.1|9252.7|91
1625717400000|2021-07-08 04:10:00|9255.1|9252.7|9255|9252.6|9255.9|9253.8|9254.6|9252.6|100
1625717700000|2021-07-08 04:15:00|9255.1|9252.7|9256.3|9253.9|9256.5|9254.5|9254.2|9252.2|150
1625718000000|2021-07-08 04:20:00|9256.2|9253.8|9256.1|9253.7|9256.5|9254.2|9255.2|9252.8|178
1625718300000|2021-07-08 04:25:00|9256.2|9253.8|9256.1|9253.7|9256.9|9254.5|9255.6|9253.6|84
1625718600000|2021-07-08 04:30:00|9256.2|9253.8|9256.8|9254.4|9257|9254.9|9255.5|9253.5|169
1625718900000|2021-07-08 04:35:00|9256.7|9254.3|9256.4|9254|9257.3|9255.1|9255.9|9253.6|150
1625719200000|2021-07-08 04:40:00|9256.3|9253.9|9256.3|9253.9|9257.3|9255.3|9256.2|9253.8|112
1625719500000|2021-07-08 04:45:00|9256.2|9253.8|9256.4|9254.9|9257|9255.3|9255.8|9253.8|99
1625719800000|2021-07-08 04:50:00|9257|9254.6|9255.4|9253.9|9257|9255|9255.3|9253.2|120
1625720100000|2021-07-08 04:55:00|9255.5|9254|9254.7|9252.3|9255.5|9254|9254.1|9252|171
1625720400000|2021-07-08 05:00:00|9254.8|9252.4|9255.1|9252.7|9255.9|9254|9254.3|9252.3|149
1625720700000|2021-07-08 05:05:00|9255.2|9252.8|9255.5|9253.1|9255.9|9253.9|9254.7|9252.7|139
1625721000000|2021-07-08 05:10:00|9255.6|9253.2|9254.6|9252.2|9255.7|9253.5|9254|9252|200
1625721300000|2021-07-08 05:15:00|9254.9|9252.5|9252.9|9250.5|9255.2|9253.4|9251.4|9249.4|268
1625721600000|2021-07-08 05:20:00|9252.8|9250.4|9254.1|9251.7|9254.5|9252.6|9251.9|9249.9|223
1625721900000|2021-07-08 05:25:00|9253.9|9251.5|9253|9250.6|9254.1|9252.2|9252.4|9250.4|137
1625722200000|2021-07-08 05:30:00|9253.1|9250.7|9252.1|9249.7|9253.5|9251.6|9251.1|9249.2|210
1625722500000|2021-07-08 05:35:00|9252.2|9249.8|9250.4|9248|9252.5|9250.6|9249.8|9247.5|415
1625722800000|2021-07-08 05:40:00|9250.3|9247.9|9248.6|9246.2|9250.7|9248.3|9247.7|9245.3|300
1625723100000|2021-07-08 05:45:00|9248.7|9246.3|9246.9|9244.5|9249.5|9247.1|9246.3|9244.2|367
1625723400000|2021-07-08 05:50:00|9247|9244.6|9246.2|9243.8|9247.5|9245.5|9245.5|9243.4|306
1625723700000|2021-07-08 05:55:00|9246.1|9243.7|9246.6|9244.2|9247.2|9244.8|9245.4|9243.3|251
1625724000000|2021-07-08 06:00:00|9246.5|9244.1|9247.5|9245.1|9249.3|9247|9245.6|9243.6|502
1625724300000|2021-07-08 06:05:00|9247|9245.5|9250.8|9248.4|9251.7|9249.5|9246.4|9244.4|498
1625724600000|2021-07-08 06:10:00|9250.7|9248.3|9247.1|9244.7|9252.2|9250.3|9245.9|9243.8|358
1625724900000|2021-07-08 06:15:00|9247.2|9244.8|9248.8|9246.4|9249.6|9247.6|9246.8|9244.7|325
1625725200000|2021-07-08 06:20:00|9248.5|9247|9250.6|9248.2|9251.1|9248.8|9248.4|9246.3|323
1625725500000|2021-07-08 06:25:00|9250.7|9248.3|9247.8|9245.4|9250.7|9248.4|9246.1|9243.7|308
1625725800000|2021-07-08 06:30:00|9247.9|9245.5|9253.2|9250.8|9254|9251.6|9247.5|9245.5|525
1625726100000|2021-07-08 06:35:00|9253.4|9251|9252.1|9249.7|9255|9252.6|9251.7|9249.3|520
1625726400000|2021-07-08 06:40:00|9252.3|9249.9|9248.8|9246.4|9252.6|9250.6|9248.6|9246.3|441
1625726700000|2021-07-08 06:45:00|9248.9|9246.5|9248.1|9245.7|9249.4|9247.8|9245.9|9243.6|483
1625727000000|2021-07-08 06:50:00|9248|9245.6|9252.3|9250.8|9253.2|9251.2|9247.7|9245.6|523
1625727300000|2021-07-08 06:55:00|9252.7|9250.3|9249.6|9247.2|9253.1|9251.2|9248.6|9246.9|472
1625727600000|2021-07-08 07:00:00|9249.5|9247.1|9248.3|9246.8|9250.7|9248.8|9247.5|9245.6|645
1625727900000|2021-07-08 07:05:00|9248.4|9246.9|9243|9240.6|9250.5|9248.5|9240.6|9238.2|697
1625728200000|2021-07-08 07:10:00|9243.3|9240.9|9242.5|9241|9243.4|9241.4|9239|9236.8|572
1625728500000|2021-07-08 07:15:00|9242.4|9240.9|9239.3|9237.8|9244.1|9242.4|9236.3|9233.9|639
1625728800000|2021-07-08 07:20:00|9239.2|9237.7|9239.3|9237.8|9240.6|9239.1|9237.5|9235.6|583
1625729100000|2021-07-08 07:25:00|9239.2|9237.7|9234.4|9232.9|9240|9238.1|9233.2|9231.4|713
1625729400000|2021-07-08 07:30:00|9234.3|9232.8|9233.5|9232|9236.5|9234.7|9233.3|9231.2|707
1625729700000|2021-07-08 07:35:00|9233.4|9231.9|9228.9|9227.4|9234.1|9232.6|9228.4|9226.6|641
1625730000000|2021-07-08 07:40:00|9229.3|9227.8|9227.2|9225.7|9231.6|9229.8|9226.1|9224.4|720
1625730300000|2021-07-08 07:45:00|9227.8|9225.4|9224.2|9221.8|9231.3|9229.3|9222.8|9221|815
1625730600000|2021-07-08 07:50:00|9224.1|9221.7|9211.1|9208.7|9225.2|9222.8|9210.4|9208|760
1625730900000|2021-07-08 07:55:00|9211.2|9208.8|9202.8|9200.4|9211.2|9209.6|9202.1|9199.7|897
1625731200000|2021-07-08 08:00:00|9202.7|9200.3|9201.2|9199.7|9203.6|9201.5|9200|9198.1|861
1625731500000|2021-07-08 08:05:00|9201|9199.5|9208.5|9206.1|9209.4|9207.6|9197|9195.2|936
1625731800000|2021-07-08 08:10:00|9208.3|9205.9|9207.1|9204.7|9209.4|9207.9|9205.1|9203.2|787
1625732100000|2021-07-08 08:15:00|9206.6|9205.1|9205.4|9203.9|9207.4|9205.4|9203.2|9201.3|832
1625732400000|2021-07-08 08:20:00|9205.6|9204.1|9208.3|9205.9|9209.7|9208.2|9203.5|9201.7|772
1625732700000|2021-07-08 08:25:00|9208.4|9206|9201.5|9200|9208.4|9206.4|9199.9|9198.4|722
1625733000000|2021-07-08 08:30:00|9201.4|9199.9|9199|9197.5|9201.5|9199.9|9196.2|9194.3|740
1625733300000|2021-07-08 08:35:00|9199.1|9197.6|9189.5|9188|9200.3|9198.8|9186.1|9183.7|885
1625733600000|2021-07-08 08:40:00|9189.4|9187.9|9177.1|9175.6|9190.4|9188.6|9176.5|9174.3|852
1625733900000|2021-07-08 08:45:00|9177.7|9175.3|9181.2|9179.7|9181.8|9180.3|9176.6|9175|613
1625734200000|2021-07-08 08:50:00|9181.3|9179.8|9184|9181.6|9184.9|9182.9|9180.1|9178.3|662
1625734500000|2021-07-08 08:55:00|9184.1|9181.7|9177.7|9176.2|9184.8|9182.5|9175.4|9173.6|773
1625734800000|2021-07-08 09:00:00|9177.6|9176.1|9179.1|9177.6|9180.4|9178.6|9174.1|9172.1|714
1625735100000|2021-07-08 09:05:00|9179.9|9177.5|9178.4|9176.9|9181.5|9179.5|9177.4|9175.3|599
1625735400000|2021-07-08 09:10:00|9178.3|9176.8|9181.4|9179|9181.6|9179.5|9177.8|9176|417
1625735700000|2021-07-08 09:15:00|9181.5|9179.1|9178.1|9176.6|9181.5|9179.5|9176.6|9174.7|522
1625736000000|2021-07-08 09:20:00|9178.2|9176.7|9177.6|9175.2|9178.2|9176.7|9176.4|9174.6|437
1625736300000|2021-07-08 09:25:00|9177.5|9175.1|9177.1|9174.7|9180.6|9178.7|9176.2|9174.3|485
1625736600000|2021-07-08 09:30:00|9176.5|9175|9174.9|9173.4|9177.7|9175.7|9173|9171.3|519
1625736900000|2021-07-08 09:35:00|9175|9173.5|9176.8|9175.3|9177.5|9175.6|9174.2|9172.2|462
1625737200000|2021-07-08 09:40:00|9176.7|9175.2|9179|9176.6|9180.3|9178.3|9176.6|9174.8|525
1625737500000|2021-07-08 09:45:00|9178.9|9176.5|9176.3|9174.8|9179|9177.1|9174.1|9172.6|636
1625737800000|2021-07-08 09:50:00|9176.2|9174.7|9175.7|9173.3|9177|9175.5|9173.8|9172.3|537
1625738100000|2021-07-08 09:55:00|9175.2|9173.7|9176.1|9174.6|9179.1|9177.4|9174.5|9173|495
1625738400000|2021-07-08 10:00:00|9176.3|9174.8|9173.8|9171.4|9177.7|9176.2|9172.3|9170.8|575
1625738700000|2021-07-08 10:05:00|9173.5|9172|9174.7|9173.2|9175.8|9173.8|9171.1|9168.8|584
1625739000000|2021-07-08 10:10:00|9174.6|9173.1|9173.2|9171.7|9175.1|9173.4|9172.4|9170.7|642
1625739300000|2021-07-08 10:15:00|9173.3|9171.8|9175.4|9173.9|9176.9|9174.9|9173.2|9171.3|600
1625739600000|2021-07-08 10:20:00|9175.6|9174.1|9178.5|9176.1|9178.8|9176.8|9174.3|9172.8|466
1625739900000|2021-07-08 10:25:00|9177.7|9176.2|9177.6|9176.1|9179.7|9178.2|9176.7|9175.2|424
1625740200000|2021-07-08 10:30:00|9177.7|9176.2|9177.2|9175.7|9179.1|9177.2|9176.1|9174.1|474
1625740500000|2021-07-08 10:35:00|9177.1|9175.6|9177.4|9175.9|9179.3|9177.5|9175.2|9173.1|441
1625740800000|2021-07-08 10:40:00|9177.3|9175.8|9175.9|9174.4|9178.6|9177.1|9174.7|9173.1|490
1625741100000|2021-07-08 10:45:00|9176|9174.5|9170.6|9169.1|9177|9175.3|9170.5|9168.6|579
1625741400000|2021-07-08 10:50:00|9170.4|9168.9|9170.1|9168.6|9171.1|9169.2|9166.2|9164.2|744
1625741700000|2021-07-08 10:55:00|9170|9168.5|9173.4|9171|9174.2|9172.3|9169.5|9167.7|478
1625742000000|2021-07-08 11:00:00|9173.3|9170.9|9175.5|9174|9176.5|9174.6|9171.2|9168.8|662
1625742300000|2021-07-08 11:05:00|9175.4|9173.9|9176.5|9175|9176.6|9175|9171.4|9169.4|579
1625742600000|2021-07-08 11:10:00|9176.4|9174.9|9172.2|9170.7|9177.2|9175.4|9171.8|9170.1|508
1625742900000|2021-07-08 11:15:00|9172.1|9170.6|9173.4|9171.9|9173.9|9172.4|9171.3|9169.4|513
1625743200000|2021-07-08 11:20:00|9173.5|9172|9173.5|9172|9174.1|9172.6|9172.2|9170.4|391
1625743500000|2021-07-08 11:25:00|9173.6|9172.1|9174.3|9171.9|9176|9174.2|9172|9170.2|474
1625743800000|2021-07-08 11:30:00|9174.4|9172|9170.1|9168.6|9176.1|9174.3|9169.6|9167.6|579
1625744100000|2021-07-08 11:35:00|9170.7|9168.3|9170.1|9167.7|9171.6|9169.7|9167.7|9165.7|573
1625744400000|2021-07-08 11:40:00|9170.2|9167.8|9168.4|9166.9|9170.6|9168.6|9166.8|9164.9|504
1625744700000|2021-07-08 11:45:00|9168.3|9166.8|9169.6|9168.1|9171.8|9170.3|9167.3|9165.6|472
1625745000000|2021-07-08 11:50:00|9169.7|9168.2|9169.8|9168.3|9172.5|9171|9168.9|9167|533
1625745300000|2021-07-08 11:55:00|9169.9|9168.4|9172.3|9170.8|9172.5|9171|9167.9|9166.4|569
1625745600000|2021-07-08 12:00:00|9172.2|9170.7|9169.3|9167.8|9173|9171|9166.2|9164|673
1625745900000|2021-07-08 12:05:00|9169.6|9167.2|9166.3|9164.8|9169.7|9167.7|9165.2|9163.2|702
1625746200000|2021-07-08 12:10:00|9166.5|9164.1|9166.7|9164.3|9167.3|9165.8|9165|9163.1|479
1625746500000|2021-07-08 12:15:00|9166.8|9164.4|9164.9|9162.5|9167|9164.8|9163|9160.9|500
1625746800000|2021-07-08 12:20:00|9164.7|9163.2|9162.7|9160.3|9167.4|9165|9162.2|9159.9|570
1625747100000|2021-07-08 12:25:00|9162.6|9160.2|9157.5|9155.1|9163.3|9161.4|9155.6|9153.2|509
1625747400000|2021-07-08 12:30:00|9157.4|9155|9162.6|9161.1|9164|9161.9|9156.7|9154.3|781
1625747700000|2021-07-08 12:35:00|9162.7|9161.2|9161.3|9158.9|9165.7|9163.8|9160.5|9158.5|770
1625748000000|2021-07-08 12:40:00|9161.2|9158.8|9160.2|9157.8|9163.2|9161.2|9158.3|9155.9|655
1625748300000|2021-07-08 12:45:00|9160.1|9157.7|9157|9154.6|9162|9160.1|9154.8|9153|705
1625748600000|2021-07-08 12:50:00|9157.4|9155|9165.5|9164|9166.2|9164.6|9157.1|9154.7|680
1625748900000|2021-07-08 12:55:00|9165.6|9164.1|9161.7|9160.2|9165.8|9164.1|9157.1|9154.8|701
1625749200000|2021-07-08 13:00:00|9161.8|9160.3|9157.9|9156.4|9164.1|9161.8|9156|9153.6|763
1625749500000|2021-07-08 13:05:00|9158|9156.5|9163.1|9160.7|9164.5|9162.1|9156.9|9154.5|697
1625749800000|2021-07-08 13:10:00|9163.2|9160.8|9159.8|9157.4|9164.6|9162.6|9158.4|9156.3|675
1625750100000|2021-07-08 13:15:00|9159.6|9157.2|9153.3|9151.8|9160.1|9157.7|9153.2|9151.5|540
1625750400000|2021-07-08 13:20:00|9153.2|9151.7|9153.9|9151.5|9155.1|9153.6|9152.4|9150.7|466
1625750700000|2021-07-08 13:25:00|9153.8|9151.4|9153.2|9151.7|9155.9|9154.2|9151.7|9150.2|508
1625751000000|2021-07-08 13:30:00|9153.3|9151.8|9151.9|9150.4|9155|9153.5|9151.1|9149.5|657
1625751300000|2021-07-08 13:35:00|9152|9150.5|9155.5|9153.1|9158.6|9156.8|9151.9|9150.1|619
1625751600000|2021-07-08 13:40:00|9155.6|9153.2|9155.4|9153|9157.3|9155.4|9154.3|9152.5|500
1625751900000|2021-07-08 13:45:00|9154.8|9153.3|9154|9152.5|9156.5|9155|9151.3|9149.3|744
1625752200000|2021-07-08 13:50:00|9153.8|9152.3|9154.7|9152.3|9156.4|9154.5|9151.7|9149.6|793
1625752500000|2021-07-08 13:55:00|9154.6|9152.2|9153.8|9152.3|9154.9|9153|9152.3|9150.2|668
1625752800000|2021-07-08 14:00:00|9153.7|9152.2|9149.4|9147|9155.6|9153.6|9148.3|9146.3|892
1625753100000|2021-07-08 14:05:00|9149.5|9147.1|9153.7|9152.2|9155|9153.3|9148.6|9146.5|857
1625753400000|2021-07-08 14:10:00|9153.6|9152.1|9150.1|9148.6|9154.4|9152.2|9148.4|9146.4|840
1625753700000|2021-07-08 14:15:00|9150.2|9148.7|9148.8|9147.3|9153.5|9151.8|9148.1|9146.2|724
1625754000000|2021-07-08 14:20:00|9148.7|9147.2|9146.5|9144.1|9149.7|9147.5|9145.5|9143.7|669
1625754300000|2021-07-08 14:25:00|9146.4|9144|9147.6|9146.1|9149.6|9147.6|9145.4|9143.1|744
1625754600000|2021-07-08 14:30:00|9148|9145.6|9147.1|9144.7|9150.8|9148.8|9146|9144.5|679
1625754900000|2021-07-08 14:35:00|9147.2|9144.8|9146.2|9143.8|9147.9|9145.7|9143.1|9141.1|678
1625755200000|2021-07-08 14:40:00|9146.3|9143.9|9143.7|9141.3|9146.4|9144|9141.8|9140|732
1625755500000|2021-07-08 14:45:00|9143.9|9141.5|9142.7|9140.3|9146.4|9144.3|9142.4|9140|741
1625755800000|2021-07-08 14:50:00|9142.2|9140.7|9139.3|9136.9|9143.7|9141.8|9138|9135.6|814
1625756100000|2021-07-08 14:55:00|9139.2|9136.8|9140.1|9138.6|9144.4|9142.7|9137.3|9135.2|1004
1625756400000|2021-07-08 15:00:00|9139.9|9138.4|9140.4|9138|9142.5|9140.4|9134.2|9132.2|947
1625756700000|2021-07-08 15:05:00|9140.3|9137.9|9140.2|9137.8|9140.9|9139|9136.6|9134.6|632
1625757000000|2021-07-08 15:10:00|9140.1|9137.7|9139.4|9137|9140.2|9137.8|9137|9135.1|523
1625757300000|2021-07-08 15:15:00|9139.5|9137.1|9144.8|9143.3|9145.2|9143.3|9138.8|9136.9|631
1625757600000|2021-07-08 15:20:00|9144.7|9143.2|9152.8|9150.4|9152.9|9151|9144.2|9142.2|689
1625757900000|2021-07-08 15:25:00|9152.7|9150.3|9153.6|9151.2|9153.6|9151.7|9150.1|9148.6|612
1625758200000|2021-07-08 15:30:00|9153|9151.5|9154.5|9153|9155.7|9153.8|9152.5|9151|631
1625758500000|2021-07-08 15:35:00|9154.6|9153.1|9151.7|9149.3|9156.2|9154.2|9151.2|9148.9|343
1625758800000|2021-07-08 15:40:00|9151.2|9149.7|9156.1|9153.7|9156.4|9154.4|9149.8|9147.9|498
1625759100000|2021-07-08 15:45:00|9156|9153.6|9157.1|9154.7|9157.3|9155.8|9154.6|9152.6|435
1625759400000|2021-07-08 15:50:00|9156.9|9154.5|9155.1|9153.6|9157.5|9155.5|9154.8|9152.8|492
1625759700000|2021-07-08 15:55:00|9155.3|9153.8|9154.8|9153.3|9157.6|9155.7|9154.2|9152.6|516
1625760000000|2021-07-08 16:00:00|9154.9|9153.4|9157.4|9155.9|9158|9156.3|9154.5|9152.5|485
1625760300000|2021-07-08 16:05:00|9157.5|9156|9159.4|9157|9159.6|9157.5|9157.2|9155.1|354
1625760600000|2021-07-08 16:10:00|9159.5|9157.1|9159.1|9157.6|9159.7|9157.8|9158|9155.8|277
1625760900000|2021-07-08 16:15:00|9159.6|9157.2|9156.7|9155.2|9159.7|9157.8|9156.4|9154.4|418
1625761200000|2021-07-08 16:20:00|9156.6|9155.1|9156.9|9154.5|9157.8|9155.9|9156.4|9154.5|225
1625761500000|2021-07-08 16:25:00|9157|9154.6|9157.1|9154.7|9157.9|9155.9|9156.2|9154.2|264
1625761800000|2021-07-08 16:30:00|9157|9154.6|9157.1|9155.6|9157.4|9155.6|9156.3|9154.1|249
1625762100000|2021-07-08 16:35:00|9157|9155.5|9157|9154.6|9157.7|9155.8|9154.9|9152.9|234
1625762400000|2021-07-08 16:40:00|9156.9|9154.5|9155.7|9154.2|9157.2|9155.1|9155.4|9153.4|332
1625762700000|2021-07-08 16:45:00|9155.8|9154.3|9154.5|9152.1|9156.5|9154.6|9154.1|9151.8|284
1625763000000|2021-07-08 16:50:00|9154.6|9152.2|9154.9|9153.4|9156.1|9154.2|9154.5|9152.1|366
1625763300000|2021-07-08 16:55:00|9155|9153.5|9155.7|9154.2|9156.4|9154.5|9154.9|9153.1|242
1625763600000|2021-07-08 17:00:00|9155.6|9154.1|9156.4|9154|9156.9|9155|9155|9153.1|294
1625763900000|2021-07-08 17:05:00|9156|9154.5|9159.6|9157.2|9159.8|9157.7|9155.4|9153.4|314
1625764200000|2021-07-08 17:10:00|9159.5|9157.1|9158.7|9156.3|9159.6|9157.6|9157.6|9155.9|367
1625764500000|2021-07-08 17:15:00|9158.3|9156.8|9159.6|9157.2|9159.6|9157.7|9157.5|9155.8|289
1625764800000|2021-07-08 17:20:00|9159.3|9157.8|9160.1|9158.6|9160.5|9158.6|9159|9157|323
1625765100000|2021-07-08 17:25:00|9160|9158.5|9161|9159.5|9162.2|9160.3|9159.4|9157.6|307
1625765400000|2021-07-08 17:30:00|9161.1|9159.6|9161.1|9159.6|9162.4|9160.4|9160.7|9158.7|354
1625765700000|2021-07-08 17:35:00|9161|9159.5|9160.8|9159.3|9162.9|9160.9|9160.8|9158.8|348
1625766000000|2021-07-08 17:40:00|9160.9|9159.4|9161.5|9160|9162.5|9160.8|9160.6|9158.6|235
1625766300000|2021-07-08 17:45:00|9161.7|9160.2|9160.2|9158.7|9162.1|9160.4|9159.8|9157.6|312
1625766600000|2021-07-08 17:50:00|9160.1|9158.6|9161.7|9160.2|9162.4|9160.3|9159.7|9158.1|295
1625766900000|2021-07-08 17:55:00|9161.6|9160.1|9161.1|9159.6|9162.1|9160.4|9160.4|9158.5|313
1625767200000|2021-07-08 18:00:00|9161.3|9159.8|9162.3|9159.9|9162.3|9160.6|9160.6|9158.7|351
1625767500000|2021-07-08 18:05:00|9161.9|9160.4|9162.1|9159.7|9162.9|9161|9161.2|9159.3|230
1625767800000|2021-07-08 18:10:00|9161.7|9160.2|9163.4|9161|9163.7|9161.7|9160.6|9158.6|318
1625768100000|2021-07-08 18:15:00|9163.3|9160.9|9163.2|9161.7|9163.8|9161.9|9162.5|9160.4|309
1625768400000|2021-07-08 18:20:00|9163.3|9161.8|9163.8|9162.3|9164.5|9162.7|9162.7|9161|274
1625768700000|2021-07-08 18:25:00|9164.1|9161.7|9164.7|9162.3|9165.2|9163.3|9163.2|9161.3|313
1625769000000|2021-07-08 18:30:00|9164.5|9162.1|9164.3|9161.9|9165.8|9163.8|9164|9161.8|278
1625769300000|2021-07-08 18:35:00|9164.2|9161.8|9164.2|9161.8|9165.1|9163|9163.2|9161.2|227
1625769600000|2021-07-08 18:40:00|9164.3|9161.9|9163.4|9161|9164.3|9162.2|9162.4|9160.6|309
1625769900000|2021-07-08 18:45:00|9163|9161.5|9160.8|9159.3|9163.7|9161.7|9160.6|9158.7|255
1625770200000|2021-07-08 18:50:00|9160.7|9159.2|9160.2|9157.8|9161.3|9159.5|9159.7|9157.7|355
1625770500000|2021-07-08 18:55:00|9160.3|9157.9|9158.9|9157.4|9160.5|9158.7|9158.5|9156.6|421
1625770800000|2021-07-08 19:00:00|9158.8|9157.3|9160.2|9158.7|9161.4|9159.7|9158.5|9156.5|220
1625771100000|2021-07-08 19:05:00|9160.1|9158.6|9158.6|9156.2|9160.4|9158.6|9158|9156|213
1625771400000|2021-07-08 19:10:00|9157.8|9156.3|9158.2|9156.7|9159.1|9157.3|9157.5|9155.3|260
1625771700000|2021-07-08 19:15:00|9158.3|9156.8|9159.1|9157.6|9159.6|9157.7|9157.8|9155.9|212
1625772000000|2021-07-08 19:20:00|9159.2|9157.7|9159.5|9157.1|9160.2|9158.3|9158.2|9156.6|221
1625772300000|2021-07-08 19:25:00|9159.6|9157.2|9158.6|9156.2|9159.8|9158.3|9157.5|9155.7|257
1625772600000|2021-07-08 19:30:00|9157.9|9156.4|9156.5|9155|9158.4|9156.6|9155.9|9154.1|349
1625772900000|2021-07-08 19:35:00|9156.6|9155.1|9156.4|9154.9|9158.1|9156.5|9155.8|9154.3|258
1625773200000|2021-07-08 19:40:00|9156.5|9155|9158.3|9156.8|9159.2|9157.7|9156.5|9154.8|283
1625773500000|2021-07-08 19:45:00|9158.4|9156.9|9156.1|9154.6|9158.7|9157.2|9155.4|9153.5|226
1625773800000|2021-07-08 19:50:00|9156.5|9155|9154|9152.5|9157.2|9155.4|9153.3|9151.8|296
1625774100000|2021-07-08 19:55:00|9153.8|9152.3|9149.5|9148|9154.1|9152.4|9149.5|9147.9|357
1625774400000|2021-07-08 20:00:00|9149.9|9147.5|9151.6|9150.1|9152|9150.5|9148|9146|378
1625774700000|2021-07-08 20:05:00|9151.5|9150|9149.5|9147.1|9152.3|9150.4|9149.5|9147.1|212
1625775000000|2021-07-08 20:10:00|9149|9147.5|9149|9147.5|9149.7|9148|9148.5|9146.6|166
1625775300000|2021-07-08 20:15:00|9149.1|9147.6|9150.2|9148.7|9150.7|9148.8|9149|9147.5|89
1625775600000|2021-07-08 20:20:00|9150|9148.5|9148.4|9146.9|9150.1|9148.6|9148.2|9146.3|134
1625775900000|2021-07-08 20:25:00|9148.3|9146.8|9152|9150.5|9152.3|9150.6|9148.3|9146.5|194
1625776200000|2021-07-08 20:30:00|9151.9|9150.4|9150.9|9148.5|9152.5|9150.5|9150.4|9148.4|164
1625776500000|2021-07-08 20:35:00|9150.8|9148.4|9150.2|9147.8|9151.5|9149.5|9149.9|9147.7|98
1625776800000|2021-07-08 20:40:00|9150.3|9147.9|9150.5|9148.1|9150.7|9148.6|9149.3|9147.3|121
1625777100000|2021-07-08 20:45:00|9150.4|9148|9151.7|9149.3|9151.9|9149.5|9150.2|9147.8|119
1625777400000|2021-07-08 20:50:00|9151.8|9149.4|9149.8|9147.4|9152|9149.6|9149.7|9147.3|153
1625777700000|2021-07-08 20:55:00|9149.7|9147.3|9151.1|9148.7|9153.6|9150.8|9149.2|9146.8|234
1625778000000|2021-07-08 21:00:00|9153.6|9151|9163.2|9153.2|9163.6|9153.6|9153.6|9150.7|58
1625778300000|2021-07-08 21:05:00|9155.1|9145.1|9158.8|9148.8|9163.5|9153.5|9154.7|9144.7|191
1625778600000|2021-07-08 21:10:00|9158.4|9148.4|9157|9147|9159.6|9149.6|9156.2|9146.2|118
1625778900000|2021-07-08 21:15:00|9158.1|9148.1|9158.2|9148.2|9160.2|9150.2|9156.4|9146.4|133
1625779200000|2021-07-08 21:20:00|9157.9|9147.9|9158.3|9148.3|9159.3|9149.3|9157.4|9147.4|111
1625779500000|2021-07-08 21:25:00|9158.6|9148.6|9158.5|9148.5|9159.7|9149.7|9156|9146.7|124
1625779800000|2021-07-08 21:30:00|9157.4|9147.4|9158.7|9148.7|9158.9|9148.9|9147.3|9137.3|287
1625780100000|2021-07-08 21:35:00|9158.5|9148.5|9150.4|9140.4|9159.2|9149.2|9144|9134|352
1625780400000|2021-07-08 21:40:00|9150.3|9140.3|9149.8|9139.8|9154.4|9144.4|9144|9134|234
1625780700000|2021-07-08 21:45:00|9150.6|9140.6|9155.1|9145.1|9155.3|9146.7|9147.5|9137.5|473
1625781000000|2021-07-08 21:50:00|9154.3|9144.3|9154.8|9145.3|9155.1|9146.2|9148.8|9138.8|301
1625781300000|2021-07-08 21:55:00|9154.6|9145.2|9152.9|9143.9|9156.8|9146.8|9147.1|9137.1|377
1625781600000|2021-07-08 22:00:00|9153.1|9144.3|9149.1|9146.7|9154.6|9147|9148.7|9140.3|503
1625781900000|2021-07-08 22:05:00|9149|9146.6|9148.5|9146.1|9149.5|9146.9|9148.3|9145.4|209
1625782200000|2021-07-08 22:10:00|9148.4|9146|9149|9146.6|9149.1|9146.7|9148.1|9145.7|101
1625782500000|2021-07-08 22:15:00|9148.9|9146.5|9148.4|9146|9149.2|9146.8|9148.2|9145.8|69
1625782800000|2021-07-08 22:20:00|9148.5|9146.1|9148.3|9145.9|9148.8|9146.4|9148|9145.6|63
1625783100000|2021-07-08 22:25:00|9148.6|9146.2|9148.6|9146.2|9148.7|9146.3|9148.2|9145.8|53
1625783400000|2021-07-08 22:30:00|9148.8|9146.4|9149.3|9146.9|9150.4|9148|9148.8|9146.4|119
1625783700000|2021-07-08 22:35:00|9149.2|9146.8|9149.5|9147.1|9149.8|9147.4|9149|9146.6|66
1625784000000|2021-07-08 22:40:00|9149.6|9147.2|9149.5|9147.1|9150|9147.6|9149.2|9146.8|91
1625784300000|2021-07-08 22:45:00|9149.4|9147|9148.4|9146|9149.5|9147.1|9148.1|9145.7|78
1625784600000|2021-07-08 22:50:00|9148.5|9146.1|9150.3|9147.9|9150.8|9148.4|9147.2|9144.8|224
1625784900000|2021-07-08 22:55:00|9150.2|9147.8|9150.8|9148.4|9151.5|9149.1|9149.9|9147.5|135
1625785200000|2021-07-08 23:00:00|9150.3|9147.9|9150|9147.6|9151.3|9148.9|9149.7|9147.3|135
1625785500000|2021-07-08 23:05:00|9150.1|9147.7|9151.4|9149|9151.4|9149|9150|9147.6|101
1625785800000|2021-07-08 23:10:00|9151.3|9148.9|9151.1|9148.7|9151.9|9149.8|9151|9148.6|117
1625786100000|2021-07-08 23:15:00|9151|9148.6|9152|9149.6|9152.4|9150|9150.6|9148.5|137
1625786400000|2021-07-08 23:20:00|9152.1|9149.7|9152|9149.6|9152.4|9150|9151|9148.6|113
1625786700000|2021-07-08 23:25:00|9152.1|9149.7|9151.1|9148.7|9152.1|9150|9150.9|9148.5|78
1625787000000|2021-07-08 23:30:00|9151|9148.6|9151.9|9149.5|9152.1|9150|9151|9148.6|82
1625787300000|2021-07-08 23:35:00|9151.8|9149.4|9150.2|9147.8|9152|9149.8|9150.1|9147.7|136
1625787600000|2021-07-08 23:40:00|9150.3|9147.9|9150.2|9147.8|9150.4|9148|9149.3|9146.9|120
1625787900000|2021-07-08 23:45:00|9150.3|9147.9|9150.2|9147.8|9150.6|9148.4|9149.8|9147.5|115
1625788200000|2021-07-08 23:50:00|9150.1|9147.7|9149.3|9146.9|9150.2|9148.2|9149.1|9146.7|75
1625788500000|2021-07-08 23:55:00|9149.4|9147|9149.3|9146.9|9150|9147.7|9148.7|9146.6|227
1625788800000|2021-07-09 00:00:00|9149.2|9146.8|9152.7|9150.3|9153.2|9150.8|9148.4|9146.3|371
1625789100000|2021-07-09 00:05:00|9152.8|9150.4|9150.8|9148.4|9153.5|9151.1|9150.5|9148.1|236
1625789400000|2021-07-09 00:10:00|9150.7|9148.3|9150.5|9148.1|9152.4|9150|9149.9|9147.5|190
1625789700000|2021-07-09 00:15:00|9150.6|9148.2|9151.2|9148.8|9151.4|9149.6|9149.1|9146.7|215
1625790000000|2021-07-09 00:20:00|9151.3|9148.9|9150.8|9148.4|9152.7|9150.8|9150.2|9147.9|210
1625790300000|2021-07-09 00:25:00|9150.7|9148.3|9152.4|9150|9152.5|9150.5|9150.4|9148.3|172
1625790600000|2021-07-09 00:30:00|9152.5|9150.1|9154.7|9152.3|9154.8|9152.8|9152.1|9149.7|186
1625790900000|2021-07-09 00:35:00|9154.9|9152.5|9155.2|9152.8|9155.8|9153.9|9153.2|9151.1|225
1625791200000|2021-07-09 00:40:00|9155.1|9152.7|9155.8|9153.4|9156.6|9154.7|9154.4|9152.5|172
1625791500000|2021-07-09 00:45:00|9155.9|9153.5|9155.1|9152.7|9156.7|9154.7|9155|9152.6|163
1625791800000|2021-07-09 00:50:00|9155|9152.6|9153.8|9151.4|9155.1|9152.8|9152.8|9150.7|245
1625792100000|2021-07-09 00:55:00|9153.9|9151.5|9154.5|9152.1|9154.7|9152.7|9152.5|9150.1|247
1625792400000|2021-07-09 01:00:00|9154.6|9152.2|9155.1|9152.7|9157.1|9154.7|9153|9151|388
1625792700000|2021-07-09 01:05:00|9155|9152.6|9151.4|9149|9155.1|9152.7|9150.5|9148.6|315
1625793000000|2021-07-09 01:10:00|9151.3|9148.9|9152|9149.6|9152.7|9150.6|9150.2|9148.1|278
1625793300000|2021-07-09 01:15:00|9151.9|9149.5|9151.3|9148.9|9152.5|9150.1|9150.3|9148.4|242
1625793600000|2021-07-09 01:20:00|9151.4|9149|9150.6|9148.2|9151.4|9149|9149.5|9147.6|235
1625793900000|2021-07-09 01:25:00|9150.7|9148.3|9151.1|9148.7|9151.3|9149.1|9149.3|9147.3|187
1625794200000|2021-07-09 01:30:00|9151.2|9148.8|9151.6|9149.2|9152.4|9150|9150.5|9148.1|273
1625794500000|2021-07-09 01:35:00|9151.7|9149.3|9152.5|9150.1|9153|9151|9151|9148.9|347
1625794800000|2021-07-09 01:40:00|9152.6|9150.2|9155|9152.6|9155.3|9153.1|9152.4|9150|288
1625795100000|2021-07-09 01:45:00|9155.1|9152.7|9154.3|9152.8|9155.1|9153.2|9153.9|9151.9|285
1625795400000|2021-07-09 01:50:00|9154.4|9152.9|9156.5|9154.1|9156.5|9154.6|9153.8|9152|200
1625795700000|2021-07-09 01:55:00|9156.6|9154.2|9155|9152.6|9156.7|9154.7|9154.4|9152.4|238
1625796000000|2021-07-09 02:00:00|9154.9|9152.5|9156.6|9154.2|9157.3|9155.3|9154.8|9152.4|286
1625796300000|2021-07-09 02:05:00|9156.7|9154.3|9156.3|9154.8|9157.4|9155.3|9155.9|9153.6|219
1625796600000|2021-07-09 02:10:00|9156.4|9154.9|9156.3|9153.9|9157.3|9155.4|9155.7|9153.8|213
1625796900000|2021-07-09 02:15:00|9155.9|9154.4|9156.3|9154.8|9157|9155.2|9155.9|9154|128
1625797200000|2021-07-09 02:20:00|9156.2|9154.7|9156.6|9154.2|9157.1|9155.1|9156|9154|149
1625797500000|2021-07-09 02:25:00|9156.7|9154.3|9157.3|9155.8|9157.9|9156|9155.8|9153.6|133
1625797800000|2021-07-09 02:30:00|9157.2|9155.7|9157.6|9155.2|9158|9156.1|9156.5|9154.5|212
1625798100000|2021-07-09 02:35:00|9157.7|9155.3|9157.8|9155.4|9158|9156.1|9156.8|9154.9|192
1625798400000|2021-07-09 02:40:00|9157.7|9155.3|9157.2|9155.7|9157.8|9156|9157.1|9155|166
1625798700000|2021-07-09 02:45:00|9157.3|9155.8|9157.9|9155.5|9158.1|9156.1|9157|9155|184
1625799000000|2021-07-09 02:50:00|9157.8|9155.4|9157.7|9155.3|9158.4|9156.4|9157|9155.1|192
1625799300000|2021-07-09 02:55:00|9157.3|9155.8|9158|9156.5|9158.7|9156.8|9157.3|9155.4|162
1625799600000|2021-07-09 03:00:00|9158.1|9156.6|9158.5|9156.1|9158.8|9156.8|9158|9156|113
1625799900000|2021-07-09 03:05:00|9158.4|9156|9158.5|9156.1|9158.9|9156.9|9158|9155.9|110
1625800200000|2021-07-09 03:10:00|9158.4|9156|9158|9156.5|9158.8|9156.8|9157.7|9155.9|121
1625800500000|2021-07-09 03:15:00|9157.9|9156.4|9158.2|9156.7|9158.7|9156.7|9157.9|9156|114
1625800800000|2021-07-09 03:20:00|9158.1|9156.6|9158.6|9157.1|9159.1|9157.1|9157.9|9156|123
1625801100000|2021-07-09 03:25:00|9158.5|9157|9159|9156.6|9159.3|9157.3|9158|9156.1|172
1625801400000|2021-07-09 03:30:00|9158.9|9156.5|9159.1|9156.7|9159.2|9157.2|9158.2|9156.2|128
1625801700000|2021-07-09 03:35:00|9159|9156.6|9159|9156.6|9159.2|9157.2|9157.8|9156.1|149
1625802000000|2021-07-09 03:40:00|9158.7|9157.2|9158.5|9157|9159.2|9157.2|9158|9156.5|54
1625802300000|2021-07-09 03:45:00|9159|9156.6|9159.1|9156.7|9159.2|9157.2|9158.3|9156.4|88
1625802600000|2021-07-09 03:50:00|9159|9156.6|9154.4|9152|9159.5|9157.6|9154.2|9151.8|179
1625802900000|2021-07-09 03:55:00|9154.3|9151.9|9152.6|9151.1|9154.6|9152.6|9152.4|9150.5|292
1625803200000|2021-07-09 04:00:00|9153|9150.6|9153.5|9151.1|9154.3|9152.4|9152.6|9150.6|187
1625803500000|2021-07-09 04:05:00|9153.6|9151.2|9154|9151.6|9154.1|9152.3|9152.6|9150.7|154
1625803800000|2021-07-09 04:10:00|9153.5|9152|9153.3|9150.9|9154.2|9152.7|9152.7|9150.7|192
1625804100000|2021-07-09 04:15:00|9153.2|9150.8|9154|9151.6|9154.3|9152.3|9152.9|9150.8|141
1625804400000|2021-07-09 04:20:00|9154.5|9152.1|9152.7|9150.3|9155.1|9153|9152|9149.9|225
1625804700000|2021-07-09 04:25:00|9152.6|9150.2|9152.1|9149.7|9153.2|9151.3|9151.6|9149.7|208
1625805000000|2021-07-09 04:30:00|9152.2|9149.8|9152.9|9151.4|9154|9152|9151.1|9149.1|181
1625805300000|2021-07-09 04:35:00|9153.4|9151|9155|9152.6|9155.1|9153|9153.3|9150.9|149
1625805600000|2021-07-09 04:40:00|9155.1|9152.7|9155.7|9153.3|9155.9|9154|9154.7|9152.4|165
1625805900000|2021-07-09 04:45:00|9155.8|9153.4|9154.9|9152.5|9156.1|9154.2|9153.7|9151.8|199
1625806200000|2021-07-09 04:50:00|9154.3|9152.8|9154.2|9151.8|9155|9152.8|9153.1|9151.3|204
1625806500000|2021-07-09 04:55:00|9154.3|9151.9|9158.1|9156.6|9159|9156.9|9154.1|9151.7|327
1625806800000|2021-07-09 05:00:00|9158|9156.5|9158.2|9155.8|9159.2|9157.4|9157.7|9155.7|350
1625807100000|2021-07-09 05:05:00|9158.3|9155.9|9159|9157.5|9160|9158.1|9157.9|9155.7|277
1625807400000|2021-07-09 05:10:00|9159.4|9157|9158.6|9156.2|9160|9158.2|9158|9155.7|341
1625807700000|2021-07-09 05:15:00|9158.5|9156.1|9159.3|9156.9|9159.5|9157.4|9157.9|9155.7|298
1625808000000|2021-07-09 05:20:00|9158.8|9157.3|9159.7|9157.3|9160.1|9158.2|9158.8|9156.7|239
1625808300000|2021-07-09 05:25:00|9159.2|9157.7|9159.5|9158|9160.1|9158.1|9158.8|9156.9|190
1625808600000|2021-07-09 05:30:00|9159.9|9157.5|9158.6|9156.2|9160|9158|9157.8|9155.6|288
1625808900000|2021-07-09 05:35:00|9158.5|9156.1|9159.1|9156.7|9159.3|9157.4|9157.5|9155.6|194
1625809200000|2021-07-09 05:40:00|9159|9156.6|9159|9156.6|9159.9|9157.5|9158.1|9155.7|200
1625809500000|2021-07-09 05:45:00|9158.5|9156.1|9159.1|9156.7|9160.1|9157.8|9158.5|9156.1|160
1625809800000|2021-07-09 05:50:00|9159.2|9156.8|9159.9|9157.5|9160.8|9158.4|9157.9|9155.9|223
1625810100000|2021-07-09 05:55:00|9160|9157.6|9160|9157.6|9160.8|9158.7|9159.5|9157.5|209
1625810400000|2021-07-09 06:00:00|9159.7|9157.3|9160.8|9159.3|9161.4|9159.4|9159.4|9157|340
1625810700000|2021-07-09 06:05:00|9160.9|9159.4|9160.7|9158.3|9161.3|9159.4|9159.3|9157.3|297
1625811000000|2021-07-09 06:10:00|9160.4|9158.9|9163|9161.5|9163.8|9161.6|9159.5|9157.4|451
1625811300000|2021-07-09 06:15:00|9163.1|9161.6|9161.9|9160.4|9163.8|9161.6|9161|9158.9|350
1625811600000|2021-07-09 06:20:00|9162.4|9160|9164.7|9163.2|9166.2|9164.2|9161.5|9159.5|419
1625811900000|2021-07-09 06:25:00|9164.8|9163.3|9170.1|9167.7|9170.7|9168.4|9164.8|9163|475
1625812200000|2021-07-09 06:30:00|9169.2|9166.8|9175|9172.6|9175.2|9173.2|9168.9|9166.7|479
1625812500000|2021-07-09 06:35:00|9175.1|9172.7|9172.9|9171.4|9176.4|9174.5|9172.3|9170.3|467
1625812800000|2021-07-09 06:40:00|9172.8|9171.3|9171.3|9169.8|9173.6|9171.6|9170.2|9168.4|486
1625813100000|2021-07-09 06:45:00|9171.7|9169.3|9170.3|9167.9|9172.4|9170.4|9169.6|9167.3|480
1625813400000|2021-07-09 06:50:00|9170.4|9168|9165.7|9163.3|9170.9|9168.8|9164.2|9162.2|511
1625813700000|2021-07-09 06:55:00|9165.4|9163|9165.4|9163|9167.1|9165.2|9162.1|9159.7|547
1625814000000|2021-07-09 07:00:00|9165.6|9163.2|9163.8|9162.3|9167.1|9165.2|9162.3|9160.5|620
1625814300000|2021-07-09 07:05:00|9164.8|9163.3|9163|9161.5|9166.9|9165|9161.6|9159.7|625
1625814600000|2021-07-09 07:10:00|9162.9|9161.4|9159.5|9158|9163.3|9161.4|9157.8|9155.7|634
1625814900000|2021-07-09 07:15:00|9159.4|9157.9|9160.4|9158.9|9160.8|9159|9156.4|9154.9|498
1625815200000|2021-07-09 07:20:00|9160.3|9158.8|9161.6|9159.2|9162.7|9160.8|9158.5|9156.6|532
1625815500000|2021-07-09 07:25:00|9161.2|9159.7|9165.2|9162.8|9167.8|9165.4|9161|9159.1|448
1625815800000|2021-07-09 07:30:00|9165.3|9162.9|9166.4|9164|9167.4|9165.5|9163.8|9161.8|569
1625816100000|2021-07-09 07:35:00|9166.5|9164.1|9163.3|9160.9|9166.9|9164.9|9163|9160.9|451
1625816400000|2021-07-09 07:40:00|9163.4|9161|9157.8|9156.3|9163.4|9161|9156.2|9154.4|571
1625816700000|2021-07-09 07:45:00|9157.9|9156.4|9153.3|9150.9|9159.9|9157.9|9151.5|9149.2|549
1625817000000|2021-07-09 07:50:00|9153.4|9151|9151.9|9150.4|9154.7|9152.8|9150.7|9148.9|575
1625817300000|2021-07-09 07:55:00|9152|9150.5|9151.5|9149.1|9152.5|9150.5|9148.6|9146.6|458
1625817600000|2021-07-09 08:00:00|9151.4|9149|9148.7|9146.3|9155|9152.9|9147.9|9145.9|585
1625817900000|2021-07-09 08:05:00|9148.6|9146.2|9152.9|9150.5|9153.4|9151.9|9146.3|9144.8|649
1625818200000|2021-07-09 08:10:00|9152.8|9150.4|9152.2|9149.8|9154.5|9152.5|9150.5|9148.2|539
1625818500000|2021-07-09 08:15:00|9152|9150.5|9153.9|9151.5|9155.7|9153.8|9152|9149.9|408
1625818800000|2021-07-09 08:20:00|9153.5|9151.1|9153.5|9151.1|9153.7|9151.7|9149.6|9147.7|523
1625819100000|2021-07-09 08:25:00|9153.4|9151|9154.3|9151.9|9155.6|9153.5|9152.8|9150.7|555
1625819400000|2021-07-09 08:30:00|9154.1|9152.6|9154.3|9151.9|9156|9153.9|9153.5|9151.6|392
1625819700000|2021-07-09 08:35:00|9154.4|9152|9155.3|9153.8|9158.6|9156.3|9153.7|9151.8|396
1625820000000|2021-07-09 08:40:00|9155.2|9153.7|9154.4|9152.9|9155.4|9153.7|9152.5|9150.5|479
1625820300000|2021-07-09 08:45:00|9154.5|9153|9153.5|9152|9156.9|9155.4|9153.4|9151.6|365
1625820600000|2021-07-09 08:50:00|9153.9|9151.5|9154.1|9151.7|9155|9152.9|9151.9|9150.1|343
1625820900000|2021-07-09 08:55:00|9154.2|9151.8|9156.8|9155.3|9157.7|9155.9|9153.6|9151.4|485
1625821200000|2021-07-09 09:00:00|9156.6|9155.1|9157.4|9155|9160.7|9158.8|9155.3|9153.7|653
1625821500000|2021-07-09 09:05:00|9156.9|9155.4|9158.9|9156.5|9159.5|9157.4|9155.9|9153.8|488
1625821800000|2021-07-09 09:10:00|9158.4|9156.9|9155.1|9153.6|9159.4|9157.5|9154.6|9152.4|575
1625822100000|2021-07-09 09:15:00|9155.2|9153.7|9155.4|9153|9156.6|9154.5|9152.6|9150.5|609
1625822400000|2021-07-09 09:20:00|9155.3|9152.9|9156.4|9154.9|9156.8|9155.1|9153.9|9151.8|452
1625822700000|2021-07-09 09:25:00|9156.3|9154.8|9157.2|9154.8|9158.1|9155.9|9155.4|9153.5|440
1625823000000|2021-07-09 09:30:00|9156.8|9155.3|9153.6|9151.2|9157.3|9155.4|9153|9151.1|462
1625823300000|2021-07-09 09:35:00|9153.2|9151.7|9150.1|9148.6|9154.2|9152.2|9150|9148|500
1625823600000|2021-07-09 09:40:00|9150.7|9148.3|9149.5|9148|9151.6|9149.7|9148.5|9146.5|415
1625823900000|2021-07-09 09:45:00|9149.7|9148.2|9152.2|9149.8|9152.4|9150.4|9149|9147|313
1625824200000|2021-07-09 09:50:00|9151.5|9150|9147.5|9145.1|9152.1|9150.3|9147|9145|486
1625824500000|2021-07-09 09:55:00|9147.4|9145|9144.9|9143.4|9147.5|9145.5|9144.7|9142.8|456
1625824800000|2021-07-09 10:00:00|9145.4|9143|9144.9|9143.4|9145.9|9143.9|9143.9|9141.9|554
1625825100000|2021-07-09 10:05:00|9145|9143.5|9146.1|9144.6|9147|9144.9|9144.3|9142.4|435
1625825400000|2021-07-09 10:10:00|9146.6|9144.2|9146.8|9144.4|9147|9145|9144.4|9142.5|505
1625825700000|2021-07-09 10:15:00|9146.7|9144.3|9144.8|9142.4|9146.8|9144.8|9144.3|9142.2|437
1625826000000|2021-07-09 10:20:00|9144.9|9142.5|9146.4|9144.9|9146.8|9145|9144|9142|424
1625826300000|2021-07-09 10:25:00|9146.3|9144.8|9145.4|9143.9|9146.9|9144.9|9144.3|9142.3|335
1625826600000|2021-07-09 10:30:00|9145.5|9144|9145.7|9143.3|9147|9144.9|9144.6|9142.8|364
1625826900000|2021-07-09 10:35:00|9145.8|9143.4|9145.2|9142.8|9146|9144|9144.2|9142.2|331
1625827200000|2021-07-09 10:40:00|9145.3|9142.9|9146.9|9145.4|9147.6|9145.6|9144.4|9142.6|363
1625827500000|2021-07-09 10:45:00|9147|9145.5|9145.4|9143.9|9147.2|9145.5|9144.5|9142.6|297
1625827800000|2021-07-09 10:50:00|9145.6|9144.1|9145.9|9144.4|9148.9|9146.9|9144.8|9142.9|425
1625828100000|2021-07-09 10:55:00|9146|9144.5|9146.6|9145.1|9148.3|9146.4|9144.3|9142.7|565
1625828400000|2021-07-09 11:00:00|9146.8|9145.3|9144.1|9142.6|9147.7|9145.4|9144|9142.5|452
1625828700000|2021-07-09 11:05:00|9144.2|9142.7|9145|9143.5|9146.6|9144.7|9143.9|9142.4|370
1625829000000|2021-07-09 11:10:00|9145.1|9143.6|9144.2|9142.7|9145.8|9143.8|9143.8|9142.1|317
1625829300000|2021-07-09 11:15:00|9144.1|9142.6|9147.1|9145.6|9148|9146.3|9143.9|9142.3|371
1625829600000|2021-07-09 11:20:00|9147|9145.5|9148.9|9147.4|9149.8|9147.8|9146.8|9145.2|391
1625829900000|2021-07-09 11:25:00|9149|9147.5|9149.2|9146.8|9150.1|9148.6|9148.3|9146.6|404
1625830200000|2021-07-09 11:30:00|9149|9147.5|9148.2|9146.7|9150.4|9148.5|9147.6|9145.7|392
1625830500000|2021-07-09 11:35:00|9148.1|9146.6|9146.1|9144.6|9148.8|9146.9|9145.9|9144|385
1625830800000|2021-07-09 11:40:00|9146.6|9144.2|9148.9|9146.5|9149.1|9147.3|9144.7|9142.8|360
1625831100000|2021-07-09 11:45:00|9149|9146.6|9149.9|9147.5|9150.8|9148.7|9147.2|9145.2|403
1625831400000|2021-07-09 11:50:00|9150|9147.6|9152.4|9150|9153.4|9151.5|9149.4|9147.6|451
1625831700000|2021-07-09 11:55:00|9152.5|9150.1|9155.7|9153.3|9156.3|9154.1|9151.9|9150.1|459
1625832000000|2021-07-09 12:00:00|9155.6|9153.2|9151.4|9149.9|9155.6|9153.4|9150.1|9148.2|509
1625832300000|2021-07-09 12:05:00|9151.9|9149.5|9150.1|9148.6|9151.9|9149.6|9148.5|9146.6|413
1625832600000|2021-07-09 12:10:00|9150.2|9148.7|9152.1|9150.6|9153.5|9151.6|9150.1|9148.6|465
1625832900000|2021-07-09 12:15:00|9152|9150.5|9151.8|9149.4|9154.2|9152.4|9151.2|9149.2|406
1625833200000|2021-07-09 12:20:00|9151.4|9149.9|9151.7|9150.2|9154|9152.1|9151|9149.1|466
1625833500000|2021-07-09 12:25:00|9151.4|9149.9|9149.5|9148|9152.1|9150.6|9149.3|9147.5|318
1625833800000|2021-07-09 12:30:00|9149.6|9148.1|9149|9146.6|9150.8|9149.1|9147.5|9145.5|398
1625834100000|2021-07-09 12:35:00|9149.1|9146.7|9151.4|9149|9152.4|9150.3|9148.4|9146.5|421
1625834400000|2021-07-09 12:40:00|9150.9|9149.4|9149.7|9148.2|9152.9|9151.2|9149.5|9147.7|368
1625834700000|2021-07-09 12:45:00|9149.9|9148.4|9147.7|9145.3|9150.8|9149.2|9145.9|9143.5|375
1625835000000|2021-07-09 12:50:00|9147.8|9145.4|9146.3|9144.8|9149.3|9147.3|9146.2|9144.6|332
1625835300000|2021-07-09 12:55:00|9147|9144.6|9146.7|9145.2|9148.4|9146.8|9146.1|9144.2|395
1625835600000|2021-07-09 13:00:00|9146.6|9145.1|9146.2|9144.7|9148|9146.5|9145|9143.2|379
1625835900000|2021-07-09 13:05:00|9146.3|9144.8|9149.7|9148.2|9150.1|9148.3|9146.2|9144.7|420
1625836200000|2021-07-09 13:10:00|9149.9|9148.4|9151.1|9149.6|9151.7|9149.9|9147.8|9145.9|345
1625836500000|2021-07-09 13:15:00|9151.2|9149.7|9153.3|9150.9|9154.1|9152.2|9150.6|9149|339
1625836800000|2021-07-09 13:20:00|9153.2|9150.8|9152.3|9150.8|9156.1|9154.3|9152.2|9150.3|280
1625837100000|2021-07-09 13:25:00|9152.8|9150.4|9153.9|9151.5|9153.9|9151.7|9150.7|9148.3|262
1625837400000|2021-07-09 13:30:00|9153.7|9151.3|9149.7|9147.3|9154.4|9152|9148.8|9146.5|327
1625837700000|2021-07-09 13:35:00|9149.8|9147.4|9148.8|9146.4|9150|9147.6|9147|9145.3|349
1625838000000|2021-07-09 13:40:00|9148.9|9146.5|9152.3|9149.9|9152.6|9150.7|9148.3|9146.1|371
1625838300000|2021-07-09 13:45:00|9152.2|9149.8|9155.1|9153.6|9158|9155.7|9150.6|9148.6|464
1625838600000|2021-07-09 13:50:00|9155.6|9153.2|9156.1|9154.6|9156.8|9155|9153|9151.1|517
1625838900000|2021-07-09 13:55:00|9156.3|9154.8|9155.6|9153.2|9157.6|9156.1|9154|9152.1|470
1625839200000|2021-07-09 14:00:00|9155.5|9153.1|9161.8|9159.4|9163|9160.8|9154.8|9152.9|683
1625839500000|2021-07-09 14:05:00|9161.4|9159.9|9161.4|9159|9163.7|9161.8|9159.4|9157.4|583
1625839800000|2021-07-09 14:10:00|9161.3|9158.9|9157.7|9156.2|9162.3|9160.3|9156.6|9154.7|476
1625840100000|2021-07-09 14:15:00|9157.8|9156.3|9158.2|9155.8|9158.5|9156.5|9154.6|9153.1|525
1625840400000|2021-07-09 14:20:00|9158.5|9156.1|9154.7|9152.3|9158.5|9156.6|9154.1|9151.7|385
1625840700000|2021-07-09 14:25:00|9154.8|9152.4|9156.7|9154.3|9158.4|9156|9153.8|9151.9|406
1625841000000|2021-07-09 14:30:00|9156.6|9154.2|9152.6|9150.2|9156.9|9154.9|9152.2|9150|484
1625841300000|2021-07-09 14:35:00|9152.5|9150.1|9153.4|9151|9153.4|9151.5|9150.6|9148.5|400
1625841600000|2021-07-09 14:40:00|9152.9|9150.5|9150.4|9148.9|9153.3|9151.4|9150.4|9148.6|425
1625841900000|2021-07-09 14:45:00|9150.3|9148.8|9151.7|9149.3|9153.4|9151.5|9148.9|9147|406
1625842200000|2021-07-09 14:50:00|9151.6|9149.2|9147.7|9146.2|9151.6|9149.7|9146.7|9144.8|570
1625842500000|2021-07-09 14:55:00|9147.6|9146.1|9149.6|9148.1|9152.5|9150.8|9147.1|9145.5|883
1625842800000|2021-07-09 15:00:00|9149.8|9148.3|9155|9152.6|9155.3|9153.3|9148.5|9146.7|795
1625843100000|2021-07-09 15:05:00|9154.9|9152.5|9155.2|9152.8|9156.4|9154.4|9153.3|9151.4|395
1625843400000|2021-07-09 15:10:00|9155.3|9152.9|9153.8|9152.3|9156.3|9154.4|9153|9151.2|438
1625843700000|2021-07-09 15:15:00|9153.7|9152.2|9151.5|9150|9155.6|9153.4|9150.9|9149.1|507
1625844000000|2021-07-09 15:20:00|9151.4|9149.9|9152|9150.5|9155.8|9153.4|9150|9148.1|535
1625844300000|2021-07-09 15:25:00|9151.9|9150.4|9157.6|9155.2|9158.1|9156.1|9151.7|9149.7|559
1625844600000|2021-07-09 15:30:00|9157.5|9155.1|9154.6|9153.1|9157.9|9155.9|9153.8|9151.8|459
1625844900000|2021-07-09 15:35:00|9154.7|9153.2|9153.7|9152.2|9155.8|9153.8|9153.6|9152.1|314
1625845200000|2021-07-09 15:40:00|9153.8|9152.3|9151.8|9150.3|9154.4|9152.8|9151.7|9149.7|331
1625845500000|2021-07-09 15:45:00|9151.9|9150.4|9152.8|9150.4|9153.2|9151.1|9150.8|9148.9|351
1625845800000|2021-07-09 15:50:00|9152.9|9150.5|9153.4|9151|9153.7|9151.8|9152.2|9150.4|275
1625846100000|2021-07-09 15:55:00|9153.3|9150.9|9152.7|9151.2|9155.1|9153.1|9152.5|9150.7|423
1625846400000|2021-07-09 16:00:00|9153|9150.6|9151.7|9149.3|9153.4|9151.5|9150.3|9148.4|403
1625846700000|2021-07-09 16:05:00|9151.2|9149.7|9152.8|9151.3|9153.2|9151.3|9150.4|9148.7|296
1625847000000|2021-07-09 16:10:00|9152.7|9151.2|9151.5|9149.1|9153|9151.2|9150.9|9148.9|238
1625847300000|2021-07-09 16:15:00|9151.1|9149.6|9150.9|9149.4|9151.8|9149.9|9150.3|9148.3|204
1625847600000|2021-07-09 16:20:00|9151|9149.5|9151.6|9149.2|9152.2|9150.3|9150.2|9148.2|248
1625847900000|2021-07-09 16:25:00|9151.5|9149.1|9149.8|9148.3|9151.7|9149.4|9149.4|9147.4|233
1625848200000|2021-07-09 16:30:00|9149.6|9148.1|9149.8|9147.4|9150.5|9148.6|9149.2|9147.2|182
1625848500000|2021-07-09 16:35:00|9149.9|9147.5|9148.8|9147.3|9150|9148.1|9147.9|9146|248
1625848800000|2021-07-09 16:40:00|9148.7|9147.2|9148.4|9146.9|9150.1|9148.5|9148|9146|225
1625849100000|2021-07-09 16:45:00|9148.5|9147|9149.1|9146.7|9150.3|9148.5|9148|9146|237
1625849400000|2021-07-09 16:50:00|9148.7|9147.2|9148.8|9146.4|9149.4|9147.5|9148.2|9146.2|198
1625849700000|2021-07-09 16:55:00|9148.9|9146.5|9148.7|9147.2|9149.4|9147.4|9147.7|9145.7|255
1625850000000|2021-07-09 17:00:00|9148.8|9147.3|9148.4|9146|9149.8|9148|9147.8|9146|207
1625850300000|2021-07-09 17:05:00|9148.3|9145.9|9147.9|9146.4|9150|9148.1|9147.7|9145.8|255
1625850600000|2021-07-09 17:10:00|9147.8|9146.3|9147.1|9145.6|9149.2|9147.3|9146.8|9144.9|230
1625850900000|2021-07-09 17:15:00|9147|9145.5|9148.5|9146.1|9149.6|9147.6|9146.9|9144.9|245
1625851200000|2021-07-09 17:20:00|9148.4|9146|9149.6|9148.1|9150.6|9148.6|9147.7|9145.8|308
1625851500000|2021-07-09 17:25:00|9149.7|9148.2|9150.2|9148.7|9151.2|9149.1|9149.6|9147.6|146
1625851800000|2021-07-09 17:30:00|9150.3|9148.8|9149.8|9147.4|9150.5|9148.8|9149.2|9147.3|143
1625852100000|2021-07-09 17:35:00|9149.9|9147.5|9149.1|9146.7|9150.1|9148|9148.4|9146.4|150
1625852400000|2021-07-09 17:40:00|9149.2|9146.8|9149.2|9146.8|9149.3|9147.3|9148.4|9146.4|132
1625852700000|2021-07-09 17:45:00|9148.7|9147.2|9147.9|9146.4|9149.2|9147.3|9147.5|9145.7|161
1625853000000|2021-07-09 17:50:00|9147.8|9146.3|9149.1|9146.7|9149.3|9147.1|9147.8|9145.8|103
1625853300000|2021-07-09 17:55:00|9149.2|9146.8|9147.6|9145.2|9149.3|9147.3|9147.1|9145|177
1625853600000|2021-07-09 18:00:00|9147.5|9145.1|9146|9144.5|9147.7|9145.6|9145.8|9143.9|202
1625853900000|2021-07-09 18:05:00|9146.1|9144.6|9143|9141.5|9146.5|9144.6|9142.6|9140.7|245
1625854200000|2021-07-09 18:10:00|9143.1|9141.6|9143.9|9141.5|9144|9142|9142.6|9140.7|200
1625854500000|2021-07-09 18:15:00|9143.8|9141.4|9145.7|9143.3|9145.7|9143.8|9143.3|9141.3|176
1625854800000|2021-07-09 18:20:00|9145.6|9143.2|9146|9144.5|9146.4|9144.5|9145.1|9143.1|208
1625855100000|2021-07-09 18:25:00|9145.9|9144.4|9146.6|9145.1|9147.5|9145.4|9145.9|9143.9|189
1625855400000|2021-07-09 18:30:00|9147|9144.6|9146.2|9144.7|9147|9144.8|9145.8|9143.9|187
1625855700000|2021-07-09 18:35:00|9146|9144.5|9145.3|9143.8|9146.8|9144.8|9145.1|9143.2|289
1625856000000|2021-07-09 18:40:00|9145.4|9143.9|9144|9141.6|9146.2|9144.1|9143.6|9141.5|253
1625856300000|2021-07-09 18:45:00|9143.6|9142.1|9142.3|9139.9|9144.3|9142.4|9141.7|9139.8|206
1625856600000|2021-07-09 18:50:00|9141.8|9140.3|9142.9|9141.4|9143.5|9141.6|9141.3|9139.4|135
1625856900000|2021-07-09 18:55:00|9142.8|9141.3|9141.5|9140|9143.4|9141.9|9140.5|9138.7|233
1625857200000|2021-07-09 19:00:00|9141.7|9140.2|9142.5|9140.1|9143.7|9141.8|9140.9|9138.8|253
1625857500000|2021-07-09 19:05:00|9142.4|9140|9142.2|9139.8|9142.5|9140.6|9141.5|9139.7|120
1625857800000|2021-07-09 19:10:00|9142.3|9139.9|9143.3|9140.9|9143.5|9141.5|9141.7|9139.7|110
1625858100000|2021-07-09 19:15:00|9142.9|9141.4|9142.8|9141.3|9143.3|9141.5|9142.4|9140.4|164
1625858400000|2021-07-09 19:20:00|9142.7|9141.2|9143|9140.6|9143.5|9141.8|9142.4|9140.5|100
1625858700000|2021-07-09 19:25:00|9143.1|9140.7|9140.8|9139.3|9143.2|9141.2|9140.3|9138.4|146
1625859000000|2021-07-09 19:30:00|9141.3|9138.9|9140.6|9138.2|9141.5|9139.6|9140.2|9138.1|144
1625859300000|2021-07-09 19:35:00|9140.7|9138.3|9140.4|9138|9141.3|9139.3|9139.6|9137.7|134
1625859600000|2021-07-09 19:40:00|9140.5|9138.1|9140.5|9138.1|9140.6|9138.6|9139.9|9137.7|101
1625859900000|2021-07-09 19:45:00|9140.6|9138.2|9140.6|9138.2|9140.7|9138.7|9139.9|9137.8|121
1625860200000|2021-07-09 19:50:00|9140.4|9138|9141.4|9139|9141.5|9139.4|9139.9|9138|149
1625860500000|2021-07-09 19:55:00|9141.3|9138.9|9137.3|9134.9|9141.4|9139.1|9136.9|9134.8|269
1625860800000|2021-07-09 20:00:00|9137.2|9134.8|9138.1|9135.7|9138.5|9136.1|9137.2|9134.8|243
1625861100000|2021-07-09 20:05:00|9138.2|9135.8|9138.1|9135.7|9138.8|9136.4|9137.4|9135.1|230
1625861400000|2021-07-09 20:10:00|9138.2|9135.8|9138.9|9136.5|9139.5|9137.1|9138|9135.6|214
1625861700000|2021-07-09 20:15:00|9139|9136.6|9139|9136.6|9139.3|9137.3|9138.8|9136.4|100
1625862000000|2021-07-09 20:20:00|9138.9|9136.5|9138.4|9136.9|9139.3|9136.9|9137.5|9135.4|126
1625862300000|2021-07-09 20:25:00|9138.8|9136.4|9138.1|9135.7|9138.9|9136.6|9137.8|9135.4|180
1625862600000|2021-07-09 20:30:00|9138|9135.6|9139.1|9136.7|9140.3|9137.9|9137.9|9135.5|127
1625862900000|2021-07-09 20:35:00|9139|9136.6|9139|9136.6|9140.1|9137.7|9138.1|9135.7|123
1625863200000|2021-07-09 20:40:00|9139.1|9136.7|9139|9136.6|9140|9137.6|9138.4|9136|146
1625863500000|2021-07-09 20:45:00|9139.1|9136.7|9140.2|9137.8|9141.2|9138.8|9138.9|9136.5|200
1625863800000|2021-07-09 20:50:00|9140.7|9138.3|9139.1|9136.7|9141.7|9139.1|9138.6|9136.2|205
1625864100000|2021-07-09 20:55:00|9139.7|9137.3|9142.1|9136.7|9146.6|9139|9139.3|9133|469
1626033600000|2021-07-11 20:00:00|9158.9|9142.9|9155.5|9139.5|9158.9|9142.9|9154.8|9138.8|13
1626033900000|2021-07-11 20:05:00|9155.2|9139.2|9155.5|9139.5|9155.5|9139.5|9154.1|9138.1|12
1626034200000|2021-07-11 20:10:00|9154.8|9138.8|9154.8|9138.8|9158.9|9142.9|9154.8|9138.8|13
1626034500000|2021-07-11 20:15:00|9155.5|9139.5|9154.8|9138.8|9158.9|9142.9|9154.8|9138.8|10
1626034800000|2021-07-11 20:20:00|9155.5|9139.5|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|8
1626035100000|2021-07-11 20:25:00|9158.9|9142.9|9155.5|9139.5|9158.9|9142.9|9155.2|9139.2|6
1626035400000|2021-07-11 20:30:00|9155.2|9139.2|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|10
1626035700000|2021-07-11 20:35:00|9155.2|9139.2|9154.8|9138.8|9156.1|9140.1|9154.8|9138.8|13
1626036000000|2021-07-11 20:40:00|9155.5|9139.5|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|12
1626036300000|2021-07-11 20:45:00|9154.8|9138.8|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|14
1626036600000|2021-07-11 20:50:00|9154.8|9138.8|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|8
1626036900000|2021-07-11 20:55:00|9154.8|9138.8|9155.5|9139.5|9155.5|9139.5|9148.7|9132.7|35
1626037200000|2021-07-11 21:00:00|9150.7|9134.7|9155.2|9139.2|9156.1|9140.1|9147.1|9131.1|51
1626037500000|2021-07-11 21:05:00|9154|9138|9155.8|9139.8|9158.3|9142.3|9147.2|9131.2|120
1626037800000|2021-07-11 21:10:00|9155.9|9139.9|9155.4|9139.4|9158.1|9143.3|9151.3|9135.3|115
1626038100000|2021-07-11 21:15:00|9154.9|9138.9|9156.5|9140.5|9157.3|9141.3|9152.9|9136.9|88
1626038400000|2021-07-11 21:20:00|9156.8|9140.8|9154.5|9138.5|9157.2|9142.5|9145.8|9129.8|142
1626038700000|2021-07-11 21:25:00|9154.6|9138.6|9153.5|9137.5|9155.1|9139.1|9147.9|9131.9|107
1626039000000|2021-07-11 21:30:00|9155.3|9139.6|9155.1|9139.1|9158.1|9142.1|9146.3|9130.3|157
1626039300000|2021-07-11 21:35:00|9155.3|9139.3|9154.9|9138.9|9155.9|9139.9|9147.1|9131.1|139
1626039600000|2021-07-11 21:40:00|9154.8|9138.8|9155.6|9139.6|9156.2|9140.9|9153.6|9137.6|182
1626039900000|2021-07-11 21:45:00|9155.5|9139.5|9153.6|9137.6|9155.8|9140.6|9152|9136.4|306
1626040200000|2021-07-11 21:50:00|9153.5|9137.5|9152.3|9138|9154.9|9139.1|9149.4|9133.4|303
1626040500000|2021-07-11 21:55:00|9152.1|9137.7|9150.9|9139.9|9154.3|9140.8|9149|9136.9|209
1626040800000|2021-07-11 22:00:00|9150.6|9139.6|9141.7|9138.8|9151.8|9140.8|9140.6|9134.8|699
1626041100000|2021-07-11 22:05:00|9141.5|9138.3|9144.5|9142.1|9145.9|9142.2|9141.5|9137.6|415
1626041400000|2021-07-11 22:10:00|9144.6|9141.6|9143.9|9141.5|9146.3|9143|9143.1|9140|455
1626041700000|2021-07-11 22:15:00|9144|9141.6|9143|9140.6|9144.2|9141.7|9142.8|9139.4|153
1626042000000|2021-07-11 22:20:00|9143.1|9140.7|9142.9|9140.5|9144.1|9141.7|9142.5|9140.1|165
1626042300000|2021-07-11 22:25:00|9143.1|9140.7|9144.3|9141.9|9144.3|9141.9|9141.3|9138.9|213
1626042600000|2021-07-11 22:30:00|9143.3|9140.9|9145.2|9142.8|9147.4|9145|9142.1|9139.5|448
1626042900000|2021-07-11 22:35:00|9145.3|9142.9|9144.6|9142.2|9146.4|9144|9144.1|9141.7|215
1626043200000|2021-07-11 22:40:00|9144.5|9142.1|9145.2|9142.8|9146.1|9143.7|9144.2|9141.8|278
1626043500000|2021-07-11 22:45:00|9145.3|9142.9|9144.2|9141.8|9145.3|9142.9|9143.5|9141.1|185
1626043800000|2021-07-11 22:50:00|9144|9141.6|9143.4|9141|9145.1|9142.4|9143.3|9140.9|221
1626044100000|2021-07-11 22:55:00|9143.5|9141.1|9144.5|9142.1|9144.9|9142.5|9143.4|9141|140
1626044400000|2021-07-11 23:00:00|9144.6|9142.2|9144.4|9142|9144.7|9142.3|9142.9|9140.5|184
1626044700000|2021-07-11 23:05:00|9144.6|9142.2|9143.6|9141.2|9144.7|9142.3|9143.5|9141.1|98
1626045000000|2021-07-11 23:10:00|9143.7|9141.3|9143.9|9141.5|9145|9142.6|9143.1|9141|134
1626045300000|2021-07-11 23:15:00|9144|9141.6|9143.1|9140.7|9144.8|9142.4|9142.9|9140.5|242
1626045600000|2021-07-11 23:20:00|9143.2|9140.8|9142.7|9140.3|9143.6|9141.3|9142.2|9139.8|187
1626045900000|2021-07-11 23:25:00|9142.8|9140.4|9142|9139.6|9142.8|9140.4|9141.2|9139.4|129
1626046200000|2021-07-11 23:30:00|9142.1|9139.7|9140.8|9139.3|9142.4|9140|9140.2|9137.8|133
1626046500000|2021-07-11 23:35:00|9140.7|9139.2|9141.5|9139.1|9142.6|9140.2|9140.7|9138.7|196
1626046800000|2021-07-11 23:40:00|9141.4|9139|9142.9|9140.5|9143|9140.6|9141.1|9138.7|159
1626047100000|2021-07-11 23:45:00|9143|9140.6|9143.8|9141.4|9144|9141.6|9142.7|9140.3|184
1626047400000|2021-07-11 23:50:00|9143.9|9141.5|9143|9140.6|9143.9|9141.5|9142.8|9140.4|128
1626047700000|2021-07-11 23:55:00|9143.1|9140.7|9142|9139.6|9143.1|9140.7|9141.8|9139.4|151
1626048000000|2021-07-12 00:00:00|9142.1|9139.7|9142.1|9139.7|9142.5|9140.3|9140.7|9138.7|236
1626048300000|2021-07-12 00:05:00|9142|9139.6|9141.7|9139.3|9142.3|9140.2|9140.7|9138.7|220
1626048600000|2021-07-12 00:10:00|9141.5|9139.1|9139.5|9137.1|9141.7|9139.3|9138.9|9136.9|168
1626048900000|2021-07-12 00:15:00|9139.4|9137|9138.7|9136.3|9139.7|9137.7|9138.1|9136.2|200
1626049200000|2021-07-12 00:20:00|9138.4|9136.9|9139.8|9137.4|9140.2|9138.2|9138.2|9136.1|168
1626049500000|2021-07-12 00:25:00|9139.7|9137.3|9138.9|9136.5|9139.7|9137.7|9138.3|9136.2|140
1626049800000|2021-07-12 00:30:00|9138.8|9136.4|9138.8|9136.4|9139.5|9137.5|9138.2|9136.2|153
1626050100000|2021-07-12 00:35:00|9138.6|9137.3|9139.7|9137.3|9140.3|9138.2|9138.5|9136.5|219
1626050400000|2021-07-12 00:40:00|9139.6|9137.2|9141.1|9138.7|9141.8|9140|9139.5|9137.1|231
1626050700000|2021-07-12 00:45:00|9141.2|9138.8|9141.8|9139.4|9144|9141.7|9141|9138.8|209
1626051000000|2021-07-12 00:50:00|9141.9|9139.5|9142.8|9140.4|9143|9140.8|9141.2|9139.4|229
1626051300000|2021-07-12 00:55:00|9142.9|9141.4|9141.3|9138.9|9143.4|9141.5|9140.6|9138.6|226
1626051600000|2021-07-12 01:00:00|9141.2|9138.8|9140.2|9137.8|9141.4|9139.4|9140|9137.6|209
1626051900000|2021-07-12 01:05:00|9140.1|9137.7|9141.1|9138.7|9141.4|9139|9140|9137.6|262
1626052200000|2021-07-12 01:10:00|9141|9138.6|9141.1|9138.7|9141.4|9139.1|9140.4|9138.2|258
1626052500000|2021-07-12 01:15:00|9141.2|9138.8|9139.6|9137.2|9142.6|9140.6|9139.3|9136.9|251
1626052800000|2021-07-12 01:20:00|9139.7|9137.3|9138.5|9136.1|9139.7|9137.6|9137.7|9135.6|296
1626053100000|2021-07-12 01:25:00|9138.4|9136|9136.5|9134.1|9138.8|9136.4|9136.2|9133.8|249
1626053400000|2021-07-12 01:30:00|9136.4|9134|9137.2|9134.8|9137.9|9135.5|9135.9|9133.9|251
1626053700000|2021-07-12 01:35:00|9137.1|9134.7|9138.7|9136.3|9139|9136.6|9136.9|9134.5|228
1626054000000|2021-07-12 01:40:00|9138.8|9136.4|9141.9|9139.5|9142|9139.6|9138.5|9136.3|213
1626054300000|2021-07-12 01:45:00|9142|9139.6|9143.1|9140.7|9143.3|9140.9|9140.8|9138.8|168
1626054600000|2021-07-12 01:50:00|9143.2|9140.8|9146.7|9144.3|9146.7|9144.3|9142.6|9140.5|229
1626054900000|2021-07-12 01:55:00|9146.6|9144.2|9146.4|9144|9147|9144.6|9145.3|9143.3|127
1626055200000|2021-07-12 02:00:00|9146.3|9143.9|9145.5|9143.1|9146.5|9144.1|9145|9142.8|134
1626055500000|2021-07-12 02:05:00|9145.6|9143.2|9146.6|9144.2|9147.5|9145.1|9145.4|9143|165
1626055800000|2021-07-12 02:10:00|9146.5|9144.1|9144.9|9142.5|9146.7|9144.5|9144.7|9142.3|159
1626056100000|2021-07-12 02:15:00|9145|9142.6|9144.4|9142|9145.2|9142.8|9144|9141.6|156
1626056400000|2021-07-12 02:20:00|9144.3|9141.9|9145.4|9143|9145.6|9143.2|9144.3|9141.9|197
1626056700000|2021-07-12 02:25:00|9145.5|9143.1|9144.6|9142.2|9146|9144|9144.6|9142.2|134
1626057000000|2021-07-12 02:30:00|9144.7|9142.3|9143.9|9141.5|9144.8|9142.4|9143.1|9140.7|180
1626057300000|2021-07-12 02:35:00|9144|9141.6|9146.2|9143.8|9147.4|9145|9143.9|9141.5|215
1626057600000|2021-07-12 02:40:00|9146.3|9143.9|9144.3|9141.9|9146.7|9144.3|9144.1|9141.7|142
1626057900000|2021-07-12 02:45:00|9144.4|9142|9144.7|9142.3|9145.8|9143.4|9144|9141.9|130
1626058200000|2021-07-12 02:50:00|9144.6|9142.2|9145.3|9142.9|9145.4|9143|9144.1|9142.1|163
1626058500000|2021-07-12 02:55:00|9145.4|9143|9145.5|9143.1|9147.4|9145|9144|9142.1|274
1626058800000|2021-07-12 03:00:00|9145.4|9143|9146|9143.6|9146.4|9144.2|9145.4|9143|147
1626059100000|2021-07-12 03:05:00|9146.1|9143.7|9145.5|9143.1|9146.2|9143.8|9143.7|9142|173
1626059400000|2021-07-12 03:10:00|9145.4|9143|9146.5|9144.1|9146.5|9144.7|9144.9|9142.9|75
1626059700000|2021-07-12 03:15:00|9146.4|9144|9147.2|9144.8|9147.2|9145.3|9145.9|9143.7|93
1626060000000|2021-07-12 03:20:00|9147.1|9144.7|9147.3|9144.9|9147.5|9145.6|9146.9|9144.6|87
1626060300000|2021-07-12 03:25:00|9147.2|9144.8|9147|9144.6|9147.7|9145.5|9146.6|9144.4|103
1626060600000|2021-07-12 03:30:00|9147.1|9144.7|9145.5|9143.1|9147.1|9144.7|9144.9|9142.9|97
1626060900000|2021-07-12 03:35:00|9145.1|9143.6|9146.6|9145.1|9147.4|9145.6|9144.8|9143|193
1626061200000|2021-07-12 03:40:00|9146.8|9145.3|9147.3|9145.8|9148.2|9146.2|9146.7|9144.8|179
1626061500000|2021-07-12 03:45:00|9147.4|9145.9|9147.6|9146.1|9148.1|9146.2|9147.4|9145.4|140
1626061800000|2021-07-12 03:50:00|9147.5|9146|9147.5|9146|9148.1|9146.1|9146.9|9144.9|175
1626062100000|2021-07-12 03:55:00|9147.6|9146.1|9148.1|9146.6|9148.9|9146.8|9147.3|9145.4|182
1626062400000|2021-07-12 04:00:00|9148.6|9146.2|9149.7|9147.3|9149.7|9147.7|9148.6|9146.2|139
1626062700000|2021-07-12 04:05:00|9149.6|9147.2|9149.4|9147|9149.7|9147.6|9148.8|9146.9|83
1626063000000|2021-07-12 04:10:00|9148.9|9146.5|9148.7|9146.3|9148.9|9146.5|9148.5|9146.1|63
1626063300000|2021-07-12 04:15:00|9148.8|9146.4|9148.8|9146.4|9148.9|9146.5|9148.6|9146.2|59
1626063600000|2021-07-12 04:20:00|9148.6|9146.2|9148.6|9146.2|9149|9146.8|9148|9146.1|109
1626063900000|2021-07-12 04:25:00|9148.7|9146.3|9146.1|9143.7|9148.8|9146.8|9146|9143.7|145
1626064200000|2021-07-12 04:30:00|9146.2|9143.8|9147.6|9146.1|9148.1|9146.1|9146.1|9143.7|63
1626064500000|2021-07-12 04:35:00|9147.5|9146|9147.5|9146|9148|9146.1|9147.3|9145.3|64
1626064800000|2021-07-12 04:40:00|9147.4|9145.9|9147|9144.6|9147.9|9146|9146.3|9144|113
1626065100000|2021-07-12 04:45:00|9147.1|9144.7|9147.1|9144.7|9147.3|9145.3|9146.2|9144.2|97
1626065400000|2021-07-12 04:50:00|9146.5|9145|9147|9144.6|9147.4|9145.4|9146.4|9144.5|126
1626065700000|2021-07-12 04:55:00|9146.2|9144.7|9147|9144.6|9147.3|9145.3|9145.7|9143.7|193
1626066000000|2021-07-12 05:00:00|9147.1|9144.7|9145.4|9143|9147.1|9144.8|9145.4|9143|137
1626066300000|2021-07-12 05:05:00|9145.5|9143.1|9145.3|9142.9|9145.5|9143.3|9144.7|9142.8|66
1626066600000|2021-07-12 05:10:00|9145.4|9143|9145.6|9143.2|9145.7|9143.5|9144.6|9142.7|96
1626066900000|2021-07-12 05:15:00|9145.5|9143.1|9146.2|9143.8|9146.3|9144.2|9145.1|9143|76
1626067200000|2021-07-12 05:20:00|9146.1|9143.7|9146.2|9143.8|9146.7|9144.3|9146|9143.6|98
1626067500000|2021-07-12 05:25:00|9146.3|9143.9|9147.2|9144.8|9147.4|9145|9146.3|9143.9|114
1626067800000|2021-07-12 05:30:00|9147.1|9144.7|9146.4|9144|9147.9|9145.8|9145.5|9143.2|196
1626068100000|2021-07-12 05:35:00|9146.5|9144.1|9147.4|9145|9147.5|9145.5|9145.8|9143.7|160
1626068400000|2021-07-12 05:40:00|9147.3|9144.9|9147.4|9145|9148.2|9146.1|9146.6|9144.7|131
1626068700000|2021-07-12 05:45:00|9147.5|9145.1|9147.4|9145|9148.2|9146.1|9146.6|9144.3|185
1626069000000|2021-07-12 05:50:00|9147.3|9144.9|9147.1|9144.7|9148.4|9146.2|9146.6|9144.6|103
1626069300000|2021-07-12 05:55:00|9147.2|9144.8|9146.4|9144|9147.3|9145.2|9145.6|9143.5|191
1626069600000|2021-07-12 06:00:00|9146.3|9143.9|9148.8|9147.3|9149.5|9147.4|9146.1|9143.7|298
1626069900000|2021-07-12 06:05:00|9149.2|9146.8|9150.1|9148.6|9150.6|9148.6|9148.3|9146.1|199
1626070200000|2021-07-12 06:10:00|9150.2|9148.7|9151.2|9148.8|9151.5|9149.6|9149.8|9147.9|195
1626070500000|2021-07-12 06:15:00|9151.3|9148.9|9150.3|9147.9|9152.3|9150.4|9149.7|9147.8|155
1626070800000|2021-07-12 06:20:00|9150.4|9148|9150.7|9149.2|9151.4|9149.3|9149.4|9147.4|173
1626071100000|2021-07-12 06:25:00|9150.8|9149.3|9150.2|9147.8|9151.4|9149.5|9149.7|9147.8|298
1626071400000|2021-07-12 06:30:00|9150.3|9147.9|9148.9|9147.4|9150.3|9147.9|9146.7|9144.8|266
1626071700000|2021-07-12 06:35:00|9148.8|9147.3|9150.4|9148|9151.4|9149.5|9148.8|9146.9|316
1626072000000|2021-07-12 06:40:00|9150.3|9147.9|9153.3|9151.8|9153.7|9152|9149.7|9147.7|363
1626072300000|2021-07-12 06:45:00|9153.2|9151.7|9156.4|9154|9157.4|9155.4|9152.3|9150.4|233
1626072600000|2021-07-12 06:50:00|9156.3|9153.9|9154.8|9152.4|9156.9|9155|9154.3|9152.2|192
1626072900000|2021-07-12 06:55:00|9154.9|9152.5|9152.1|9149.7|9155.8|9153.9|9151.8|9149.4|252
1626073200000|2021-07-12 07:00:00|9152|9149.6|9154.3|9151.9|9156.6|9154.3|9151.7|9149.6|463
1626073500000|2021-07-12 07:05:00|9154.4|9152|9153.6|9151.2|9155.9|9153.5|9152.8|9150.4|384
1626073800000|2021-07-12 07:10:00|9153.5|9151.1|9148.2|9145.8|9153.9|9151.5|9147|9144.9|338
1626074100000|2021-07-12 07:15:00|9148.5|9146.1|9147.4|9145|9149.4|9147.2|9145.9|9143.7|435
1626074400000|2021-07-12 07:20:00|9147.8|9145.4|9149.5|9147.1|9151.1|9148.7|9146.6|9144.6|382
1626074700000|2021-07-12 07:25:00|9149.3|9146.9|9142.6|9141.1|9149.3|9147.2|9142.4|9140.4|466
1626075000000|2021-07-12 07:30:00|9142.7|9141.2|9142.5|9140.1|9144.9|9142.9|9142.4|9140|372
1626075300000|2021-07-12 07:35:00|9142.4|9140|9143.9|9141.5|9145.6|9143.2|9141.1|9138.7|357
1626075600000|2021-07-12 07:40:00|9143.8|9141.4|9142.5|9140.1|9145|9142.9|9138.3|9136.6|449
1626075900000|2021-07-12 07:45:00|9142.6|9140.2|9135.1|9132.7|9144.6|9142.4|9134.2|9131.8|542
1626076200000|2021-07-12 07:50:00|9135.2|9132.8|9139.5|9137.1|9139.8|9137.4|9133.1|9130.7|528
1626076500000|2021-07-12 07:55:00|9139.6|9137.2|9139|9136.6|9142.9|9140.5|9138.1|9135.7|473
1626076800000|2021-07-12 08:00:00|9138.9|9136.5|9134.1|9131.7|9139.5|9137.1|9133.5|9131.5|500
1626077100000|2021-07-12 08:05:00|9134|9131.6|9137.3|9134.9|9137.9|9135.5|9134|9131.6|515
1626077400000|2021-07-12 08:10:00|9137.2|9134.8|9139.8|9137.4|9140.6|9138.2|9136.8|9134.6|351
1626077700000|2021-07-12 08:15:00|9139.7|9137.3|9140.4|9138|9142.1|9139.9|9139.4|9137.3|375
1626078000000|2021-07-12 08:20:00|9140.5|9138.1|9138.6|9137.1|9141.5|9139.8|9137.1|9135.1|359
1626078300000|2021-07-12 08:25:00|9138.7|9137.2|9140.6|9139.1|9142|9139.7|9138.4|9136.3|386
1626078600000|2021-07-12 08:30:00|9141|9138.6|9146.7|9145.2|9147|9145.2|9140.8|9138.6|515
1626078900000|2021-07-12 08:35:00|9146.6|9145.1|9144.7|9143.2|9148.9|9146.8|9144.3|9142.2|500
1626079200000|2021-07-12 08:40:00|9145|9143.5|9145.9|9144.4|9147.1|9145.1|9142.8|9140.8|334
1626079500000|2021-07-12 08:45:00|9145.8|9144.3|9145.5|9143.1|9148.1|9146.2|9145.1|9143.1|357
1626079800000|2021-07-12 08:50:00|9145.6|9143.2|9148|9145.6|9148|9146.1|9144.4|9142.2|316
1626080100000|2021-07-12 08:55:00|9148.1|9145.7|9146.6|9144.2|9149.4|9147.5|9144.6|9142.3|461
1626080400000|2021-07-12 09:00:00|9146.5|9144.1|9150|9147.6|9150.1|9147.9|9145.7|9144|420
1626080700000|2021-07-12 09:05:00|9150.1|9147.7|9145.9|9144.4|9150.7|9148.3|9145.8|9143.9|225
1626081000000|2021-07-12 09:10:00|9146|9144.5|9144.7|9143.2|9148.9|9146.9|9144|9142|405
1626081300000|2021-07-12 09:15:00|9144.6|9143.1|9141.4|9139.9|9145.5|9143.5|9141.4|9139.5|332
1626081600000|2021-07-12 09:20:00|9141.5|9140|9143.7|9141.3|9144|9142|9141.5|9139.7|333
1626081900000|2021-07-12 09:25:00|9143.6|9141.2|9147.2|9144.8|9147.2|9144.8|9143.2|9141|241
1626082200000|2021-07-12 09:30:00|9147.1|9144.7|9148.2|9145.8|9149.6|9147.3|9146|9144.1|312
1626082500000|2021-07-12 09:35:00|9148.3|9145.9|9148.9|9146.5|9149.9|9147.9|9147.7|9145.8|320
1626082800000|2021-07-12 09:40:00|9149|9146.6|9148.4|9146.9|9149.8|9147.9|9148.3|9146.4|168
1626083100000|2021-07-12 09:45:00|9148.3|9146.8|9157.2|9155.7|9158.3|9155.9|9148.2|9146.6|480
1626083400000|2021-07-12 09:50:00|9157.3|9155.8|9158.5|9157|9159.8|9157.8|9157.1|9154.8|354
1626083700000|2021-07-12 09:55:00|9159.1|9156.7|9159.6|9157.2|9160.8|9158.6|9157|9154.8|489
1626084000000|2021-07-12 10:00:00|9159.4|9157|9157.4|9155|9160.3|9158.3|9157.3|9154.9|380
1626084300000|2021-07-12 10:05:00|9157.5|9155.1|9159.3|9157.8|9159.9|9157.9|9156.7|9154.7|356
1626084600000|2021-07-12 10:10:00|9159.4|9157.9|9158|9155.6|9160.7|9158.9|9156.5|9154.5|465
1626084900000|2021-07-12 10:15:00|9157.9|9155.5|9161.9|9160.4|9162.5|9160.5|9157.2|9155.4|429
1626085200000|2021-07-12 10:20:00|9162|9160.5|9159.7|9157.3|9164.1|9162.2|9159.2|9157.1|291
1626085500000|2021-07-12 10:25:00|9159.8|9157.4|9158.3|9155.9|9160.7|9158.7|9157.4|9155.6|319
1626085800000|2021-07-12 10:30:00|9158.2|9155.8|9157.9|9156.4|9160.1|9158.2|9157.7|9155.5|382
1626086100000|2021-07-12 10:35:00|9158|9156.5|9156.3|9153.9|9160.6|9158.5|9155.8|9153.9|397
1626086400000|2021-07-12 10:40:00|9156.4|9154|9163.3|9160.9|9164.2|9162.1|9156.3|9153.9|356
1626086700000|2021-07-12 10:45:00|9162.8|9161.3|9164|9161.6|9164.5|9162.6|9162.8|9160.7|328
1626087000000|2021-07-12 10:50:00|9163.9|9161.5|9163.2|9160.8|9164.4|9162.4|9162.5|9160.5|200
1626087300000|2021-07-12 10:55:00|9163.5|9161.1|9164.1|9161.7|9164.9|9163.1|9162.6|9160.6|283
1626087600000|2021-07-12 11:00:00|9164.2|9161.8|9160.2|9158.7|9164.4|9162.4|9159.5|9157.6|394
1626087900000|2021-07-12 11:05:00|9160.3|9158.8|9160.2|9158.7|9163.4|9161.2|9160.2|9158.3|343
1626088200000|2021-07-12 11:10:00|9160|9158.5|9159.9|9157.5|9161.5|9159.7|9159.2|9157.2|229
1626088500000|2021-07-12 11:15:00|9159.8|9157.4|9162.7|9160.3|9162.8|9160.5|9158.8|9156.8|286
1626088800000|2021-07-12 11:20:00|9162.8|9160.4|9164.3|9162.8|9165|9162.9|9161.7|9159.8|275
1626089100000|2021-07-12 11:25:00|9164.7|9162.3|9162.7|9161.2|9164.9|9163|9162.3|9160.3|265
1626089400000|2021-07-12 11:30:00|9162.9|9161.4|9163.1|9161.6|9164.2|9162.6|9162.6|9160.8|307
1626089700000|2021-07-12 11:35:00|9163|9161.5|9163.1|9161.6|9164.3|9162.7|9162.8|9160.7|348
1626090000000|2021-07-12 11:40:00|9163.3|9161.8|9164.8|9162.4|9165.1|9163|9163.1|9161.4|267
1626090300000|2021-07-12 11:45:00|9164.7|9162.3|9167.7|9166.2|9168.6|9166.6|9164.3|9162.1|261
1626090600000|2021-07-12 11:50:00|9167.6|9166.1|9170.6|9169.1|9171|9169.3|9167.5|9165.7|355
1626090900000|2021-07-12 11:55:00|9170.7|9169.2|9167.9|9166.4|9172.3|9170.3|9167.9|9166.1|401
1626091200000|2021-07-12 12:00:00|9168.1|9166.6|9163.4|9161.9|9168.8|9166.6|9162.7|9161.2|309
1626091500000|2021-07-12 12:05:00|9163.5|9162|9157.5|9156|9164.6|9162.7|9157.3|9155.3|369
1626091800000|2021-07-12 12:10:00|9157.9|9156.4|9156.7|9155.2|9159.1|9157.4|9156.1|9154.1|327
1626092100000|2021-07-12 12:15:00|9156.8|9155.3|9154.5|9152.1|9158|9156.5|9154|9152.1|369
1626092400000|2021-07-12 12:20:00|9154|9152.5|9152.9|9151.4|9154.9|9153|9152.5|9150.7|389
1626092700000|2021-07-12 12:25:00|9152.8|9151.3|9153.7|9152.2|9155.6|9153.7|9152.6|9150.7|403
1626093000000|2021-07-12 12:30:00|9153.8|9152.3|9153|9150.6|9154.7|9152.7|9151.4|9149.6|381
1626093300000|2021-07-12 12:35:00|9152.9|9150.5|9153|9150.6|9154.3|9152.4|9152.1|9150.2|323
1626093600000|2021-07-12 12:40:00|9153.1|9150.7|9152.9|9150.5|9153.5|9151.4|9151.4|9149.4|272
1626093900000|2021-07-12 12:45:00|9152.4|9150.9|9154.5|9153|9155.6|9153.7|9152.4|9150.9|284
1626094200000|2021-07-12 12:50:00|9154.4|9152.9|9154.6|9152.2|9155.6|9153.9|9153.2|9151.3|335
1626094500000|2021-07-12 12:55:00|9154|9152.5|9152.1|9149.7|9155.7|9153.7|9151.4|9149.6|354
1626094800000|2021-07-12 13:00:00|9151.6|9150.1|9151.9|9150.4|9152.3|9150.5|9149.1|9147.2|446
1626095100000|2021-07-12 13:05:00|9152|9150.5|9152.4|9150|9153.2|9151.4|9151.8|9149.9|335
1626095400000|2021-07-12 13:10:00|9152.5|9150.1|9153|9150.6|9153.2|9151.4|9149.8|9148|312
1626095700000|2021-07-12 13:15:00|9153.1|9150.7|9152.6|9151.1|9154.4|9152.7|9151.8|9149.9|386
1626096000000|2021-07-12 13:20:00|9152.5|9151|9146.9|9145.4|9153.7|9152|9146.8|9145.3|475
1626096300000|2021-07-12 13:25:00|9146.8|9145.3|9151.2|9149.7|9152.1|9150.1|9145.8|9143.4|353
1626096600000|2021-07-12 13:30:00|9151.1|9149.6|9155.2|9153.7|9155.9|9154.1|9150|9148.4|445
1626096900000|2021-07-12 13:35:00|9155.1|9153.6|9154.3|9152.8|9157.9|9155.9|9154.1|9152.2|426
1626097200000|2021-07-12 13:40:00|9154.8|9152.4|9152.6|9150.2|9155.9|9153.9|9150.6|9148.7|434
1626097500000|2021-07-12 13:45:00|9152.5|9150.1|9152.2|9149.8|9152.9|9150.7|9147.2|9145.2|464
1626097800000|2021-07-12 13:50:00|9151.6|9150.1|9155.5|9153.1|9156.5|9154.2|9151.4|9149.6|455
1626098100000|2021-07-12 13:55:00|9155.6|9153.2|9152|9149.6|9155.7|9153.5|9152|9149.6|474
1626098400000|2021-07-12 14:00:00|9152.1|9149.7|9152.8|9150.4|9154.3|9152.5|9151.2|9149.6|484
1626098700000|2021-07-12 14:05:00|9152.2|9150.7|9153.3|9151.8|9153.7|9151.8|9148.6|9146.7|557
1626099000000|2021-07-12 14:10:00|9153.2|9151.7|9153.3|9151.8|9156.4|9154.2|9152.3|9150.4|482
1626099300000|2021-07-12 14:15:00|9153.4|9151.9|9152.6|9151.1|9154.9|9153.1|9151.8|9149.9|413
1626099600000|2021-07-12 14:20:00|9152.7|9151.2|9154.4|9152|9154.4|9152.6|9151.8|9150|382
1626099900000|2021-07-12 14:25:00|9154.6|9152.2|9149.1|9147.6|9154.9|9153.1|9149.1|9147.2|461
1626100200000|2021-07-12 14:30:00|9149.5|9147.1|9149.1|9147.6|9151.5|9149.5|9148.1|9146.1|573
1626100500000|2021-07-12 14:35:00|9149.5|9147.1|9153.7|9151.3|9153.8|9151.6|9146.8|9145|523
1626100800000|2021-07-12 14:40:00|9153.6|9151.2|9151.5|9150|9154.4|9152.4|9149|9146.6|442
1626101100000|2021-07-12 14:45:00|9151.6|9150.1|9148.9|9146.5|9152.3|9150.1|9145.9|9143.5|603
1626101400000|2021-07-12 14:50:00|9149.1|9146.7|9146.4|9144|9149.9|9147.9|9143.2|9141.3|687
1626101700000|2021-07-12 14:55:00|9145.9|9144.4|9149.6|9147.2|9150.7|9148.9|9145.9|9144|608
1626102000000|2021-07-12 15:00:00|9149.7|9147.3|9153.9|9151.5|9153.9|9152|9148.7|9147|498
1626102300000|2021-07-12 15:05:00|9153.5|9152|9154.3|9152.8|9154.4|9152.9|9152|9150.4|364
1626102600000|2021-07-12 15:10:00|9154.4|9152.9|9154.4|9152.9|9156.5|9154.8|9153.6|9151.7|303
1626102900000|2021-07-12 15:15:00|9154.8|9153.3|9155.4|9153.9|9155.7|9154.1|9154.1|9152.2|260
1626103200000|2021-07-12 15:20:00|9155.5|9154|9154.4|9152.9|9156.7|9154.7|9153.9|9152|372
1626103500000|2021-07-12 15:25:00|9154.5|9153|9155.3|9152.9|9155.5|9153.5|9152.7|9150.7|337
1626103800000|2021-07-12 15:30:00|9154.7|9153.2|9158.7|9156.3|9158.8|9156.8|9154.7|9152.6|285
1626104100000|2021-07-12 15:35:00|9158.2|9156.7|9161.2|9158.8|9161.5|9159.4|9156.8|9155.3|324
1626104400000|2021-07-12 15:40:00|9160.8|9159.3|9160.1|9158.6|9162.6|9160.6|9159.4|9157.9|395
1626104700000|2021-07-12 15:45:00|9160.2|9158.7|9160.1|9157.7|9162.5|9160.9|9159.6|9157.6|339
1626105000000|2021-07-12 15:50:00|9160.4|9158|9157.4|9155.9|9160.7|9158.8|9156.9|9155.3|322
1626105300000|2021-07-12 15:55:00|9157.3|9155.8|9155.6|9154.1|9157.4|9155.9|9154.3|9152.5|357
1626105600000|2021-07-12 16:00:00|9155.4|9153.9|9155.2|9153.7|9156.6|9155.1|9155|9153.5|270
1626105900000|2021-07-12 16:05:00|9155.4|9153.9|9156.1|9154.6|9156.6|9155|9154.8|9153.3|189
1626106200000|2021-07-12 16:10:00|9156|9154.5|9155.2|9153.7|9156.4|9154.5|9154.9|9152.9|141
1626106500000|2021-07-12 16:15:00|9155.1|9153.6|9155|9153.5|9155.9|9154.1|9154.5|9153|108
1626106800000|2021-07-12 16:20:00|9155.1|9153.6|9156.2|9154.7|9156.4|9154.7|9154.9|9153|211
1626107100000|2021-07-12 16:25:00|9156.3|9154.8|9156.7|9155.2|9158|9156.2|9155.7|9154.2|198
1626107400000|2021-07-12 16:30:00|9156.6|9155.1|9156.3|9154.8|9157.2|9155.2|9155|9153.1|194
1626107700000|2021-07-12 16:35:00|9156.2|9154.7|9157.2|9154.8|9158.2|9156.2|9155.8|9154.1|217
1626108000000|2021-07-12 16:40:00|9157.3|9154.9|9158.7|9157.2|9159.9|9158.1|9157.1|9154.9|309
1626108300000|2021-07-12 16:45:00|9158.6|9157.1|9154.9|9153.4|9159.2|9157.7|9154.9|9153.4|281
1626108600000|2021-07-12 16:50:00|9155|9153.5|9155|9152.6|9156|9153.9|9154.4|9152.4|208
1626108900000|2021-07-12 16:55:00|9154.9|9152.5|9155.7|9153.3|9156|9153.8|9154.1|9152.1|253
1626109200000|2021-07-12 17:00:00|9155.8|9153.4|9154.8|9152.4|9156.5|9154.5|9153.7|9151.7|404
1626109500000|2021-07-12 17:05:00|9154.9|9152.5|9155.9|9153.5|9156.4|9154|9154|9151.8|334
1626109800000|2021-07-12 17:10:00|9155.5|9154|9157.7|9155.3|9158.4|9156.3|9155.3|9153.2|412
1626110100000|2021-07-12 17:15:00|9157.8|9155.4|9159.7|9157.3|9159.9|9157.9|9156.9|9154.9|294
1626110400000|2021-07-12 17:20:00|9159.3|9157.8|9159.1|9156.7|9160.1|9157.9|9158.2|9156.2|252
1626110700000|2021-07-12 17:25:00|9158.9|9156.5|9159.1|9156.7|9160.1|9158|9158|9156.1|238
1626111000000|2021-07-12 17:30:00|9159|9156.6|9159|9156.6|9159.8|9157.5|9158|9156|191
1626111300000|2021-07-12 17:35:00|9159.1|9156.7|9158.3|9155.9|9159.2|9157.3|9157.7|9155.8|161
1626111600000|2021-07-12 17:40:00|9158.4|9156|9158.1|9155.7|9159.4|9157.3|9157.5|9155.5|173
1626111900000|2021-07-12 17:45:00|9158|9155.6|9159.1|9156.7|9159.7|9157.8|9157.6|9155.6|204
1626112200000|2021-07-12 17:50:00|9159|9156.6|9158|9155.6|9159.1|9157.1|9157.5|9155.3|203
1626112500000|2021-07-12 17:55:00|9157.9|9155.5|9156.4|9154.9|9158.1|9156|9155.8|9153.9|265
1626112800000|2021-07-12 18:00:00|9156.2|9154.7|9156.4|9154|9157.3|9155.4|9155.1|9153.2|293
1626113100000|2021-07-12 18:05:00|9156.5|9154.1|9155.3|9152.9|9156.5|9154.5|9154.1|9151.7|267
1626113400000|2021-07-12 18:10:00|9155.2|9152.8|9155.2|9153.7|9156.9|9155|9154.4|9152.5|299
1626113700000|2021-07-12 18:15:00|9155.3|9153.8|9156|9154.5|9156.5|9154.6|9155.2|9153.6|122
1626114000000|2021-07-12 18:20:00|9155.9|9154.4|9153.9|9151.5|9156.1|9154.6|9153.3|9151.4|133
1626114300000|2021-07-12 18:25:00|9153.8|9151.4|9155.2|9152.8|9155.2|9153.3|9153.3|9151.4|81
1626114600000|2021-07-12 18:30:00|9155.1|9152.7|9155|9153.5|9155.4|9153.8|9154.3|9152.5|173
1626114900000|2021-07-12 18:35:00|9155.2|9153.7|9154.4|9152.9|9155.9|9154.4|9154.3|9152.3|178
1626115200000|2021-07-12 18:40:00|9154.3|9152.8|9155.1|9152.7|9155.1|9153.2|9153.9|9152|126
1626115500000|2021-07-12 18:45:00|9154.6|9153.1|9153.4|9151.9|9155.2|9153.6|9153.3|9151.8|176
1626115800000|2021-07-12 18:50:00|9153.3|9151.8|9152.4|9150.9|9153.3|9151.8|9152.2|9150.4|368
1626116100000|2021-07-12 18:55:00|9152.3|9150.8|9155.5|9153.1|9155.9|9153.9|9152|9150.4|359
1626116400000|2021-07-12 19:00:00|9155.6|9153.2|9154.9|9153.4|9155.6|9153.6|9153.1|9151.2|403
1626116700000|2021-07-12 19:05:00|9155|9153.5|9153.9|9152.4|9155.1|9153.6|9153.5|9151.8|236
1626117000000|2021-07-12 19:10:00|9154|9152.5|9154.2|9152.7|9155.1|9153.3|9153.6|9151.8|168
1626117300000|2021-07-12 19:15:00|9154|9152.5|9154.6|9153.1|9155.7|9153.7|9153.9|9152.1|125
1626117600000|2021-07-12 19:20:00|9154.5|9153|9154.7|9152.3|9154.8|9153.1|9153.7|9151.6|130
1626117900000|2021-07-12 19:25:00|9154.6|9152.2|9154|9152.5|9154.7|9152.6|9153.3|9151.4|204
1626118200000|2021-07-12 19:30:00|9154.1|9152.6|9154.3|9151.9|9154.8|9152.8|9153.5|9151.7|147
1626118500000|2021-07-12 19:35:00|9153.9|9152.4|9153.7|9152.2|9154.8|9152.8|9153.5|9151.9|144
1626118800000|2021-07-12 19:40:00|9153.8|9152.3|9152.4|9150.9|9154.6|9152.6|9152.2|9150.3|176
1626119100000|2021-07-12 19:45:00|9152.3|9150.8|9151.7|9150.2|9153|9151.1|9151.5|9149.5|219
1626119400000|2021-07-12 19:50:00|9151.6|9150.1|9152.8|9150.4|9152.9|9151.4|9151.5|9149.5|196
1626119700000|2021-07-12 19:55:00|9152.9|9150.5|9152|9149.6|9153.1|9151.1|9151.7|9149.6|237
1626120000000|2021-07-12 20:00:00|9152.1|9149.7|9152.1|9149.7|9154.1|9151.9|9151.9|9149.6|151
1626120300000|2021-07-12 20:05:00|9152.2|9149.8|9152.9|9150.5|9153.1|9151.1|9152|9149.8|121
1626120600000|2021-07-12 20:10:00|9152.5|9151|9152.9|9150.5|9153|9151|9152.2|9149.8|84
1626120900000|2021-07-12 20:15:00|9153|9150.6|9153.8|9151.4|9154|9151.9|9152.4|9150.4|79
1626121200000|2021-07-12 20:20:00|9153.6|9151.2|9152.7|9150.3|9153.7|9151.5|9152.3|9150.1|110
1626121500000|2021-07-12 20:25:00|9152.6|9150.2|9152.1|9149.7|9153|9150.6|9151.1|9149|173
1626121800000|2021-07-12 20:30:00|9152.2|9149.8|9150.9|9149.4|9152.2|9150.1|9150.7|9148.8|76
1626122100000|2021-07-12 20:35:00|9151|9149.5|9152.1|9149.7|9152.3|9150.4|9150.9|9148.8|71
1626122400000|2021-07-12 20:40:00|9152|9149.6|9152.1|9149.7|9153|9150.9|9151.6|9149.6|156
1626122700000|2021-07-12 20:45:00|9151.7|9150.2|9152.5|9150.1|9153.1|9150.7|9151.7|9149.4|117
1626123000000|2021-07-12 20:50:00|9152.6|9150.2|9152.4|9150|9152.6|9150.2|9151.5|9149.1|148
1626123300000|2021-07-12 20:55:00|9152.7|9150.3|9152.1|9149.7|9152.9|9150.5|9151.8|9149.4|155
1626123600000|2021-07-12 21:00:00|9152.2|9149.8|9153.1|9150.3|9153.4|9150.3|9152.1|9149.7|36
1626123900000|2021-07-12 21:05:00|9152.1|9149.5|9153.2|9149.3|9154.1|9150.5|9152.1|9148.6|80
1626124200000|2021-07-12 21:10:00|9153.1|9149.2|9152.2|9149.8|9153.5|9150.1|9152.1|9149|133
1626124500000|2021-07-12 21:15:00|9152.1|9149.7|9152.4|9150|9153.5|9150.2|9151.9|9149.3|107
1626124800000|2021-07-12 21:20:00|9152.5|9150.1|9152.3|9149.9|9153.9|9150.7|9152|9149|102
1626125100000|2021-07-12 21:25:00|9152.5|9150.1|9152.4|9149.9|9153.6|9150.3|9152.2|9149.2|91
1626125400000|2021-07-12 21:30:00|9152.6|9148.3|9152|9149.6|9153.1|9150.4|9151.8|9148.2|181
1626125700000|2021-07-12 21:35:00|9152.2|9149.8|9152.3|9147.6|9152.8|9150.2|9151.8|9147.3|194
1626126000000|2021-07-12 21:40:00|9152.2|9147.7|9151.9|9148.2|9152.6|9148.5|9151.4|9147.5|190
1626126300000|2021-07-12 21:45:00|9152.2|9148|9152.4|9148.2|9153.1|9148.9|9151.8|9147.8|157
1626126600000|2021-07-12 21:50:00|9152.8|9148.3|9152.2|9148.2|9152.8|9148.7|9151.7|9147.8|166
1626126900000|2021-07-12 21:55:00|9152.1|9148.3|9152.1|9148.2|9152.6|9148.6|9151.6|9147.8|153
1626127200000|2021-07-12 22:00:00|9152.3|9148.1|9150.7|9148.3|9152.4|9148.9|9150|9147|352
1626127500000|2021-07-12 22:05:00|9151|9148.5|9151|9148.6|9151.2|9148.8|9150.2|9147.8|91
1626127800000|2021-07-12 22:10:00|9151.2|9148.8|9152.3|9149.9|9152.4|9150|9151.1|9148.7|71
1626128100000|2021-07-12 22:15:00|9152.2|9149.8|9151.9|9149.5|9152.3|9149.9|9151.7|9149.3|55
1626128400000|2021-07-12 22:20:00|9152|9149.6|9150.8|9148.4|9152.1|9149.7|9150.2|9147.8|165
1626128700000|2021-07-12 22:25:00|9150.4|9148|9151.4|9149|9151.5|9149.1|9150.2|9147.8|116
1626129000000|2021-07-12 22:30:00|9151.5|9149.1|9152.1|9149.7|9152.3|9149.9|9151.3|9148.9|92
1626129300000|2021-07-12 22:35:00|9152.2|9149.8|9152.5|9150.1|9152.8|9150.4|9151.9|9149.5|111
1626129600000|2021-07-12 22:40:00|9152.4|9150|9152.2|9149.8|9152.7|9150.3|9152|9149.6|81
1626129900000|2021-07-12 22:45:00|9152|9149.6|9152.1|9149.7|9152.4|9150|9151.6|9149.2|76
1626130200000|2021-07-12 22:50:00|9152|9149.6|9151.7|9149.3|9152.2|9149.8|9151.5|9149.1|51
1626130500000|2021-07-12 22:55:00|9151.8|9149.4|9152.2|9149.8|9152.3|9149.9|9151.6|9149.2|65
1626130800000|2021-07-12 23:00:00|9152.3|9149.9|9151.9|9149.5|9152.3|9149.9|9151.7|9149.3|91
1626131100000|2021-07-12 23:05:00|9151.7|9149.3|9152.2|9149.8|9152.2|9149.8|9151.1|9148.9|77
1626131400000|2021-07-12 23:10:00|9152.3|9149.9|9151.9|9149.5|9152.3|9149.9|9151.8|9149.4|76
1626131700000|2021-07-12 23:15:00|9152|9149.6|9152.8|9150.4|9153.4|9151|9152|9149.6|112
1626132000000|2021-07-12 23:20:00|9152.9|9150.5|9154|9151.6|9154.3|9151.9|9152.8|9150.4|139
1626132300000|2021-07-12 23:25:00|9154.1|9151.7|9153.1|9150.7|9154.2|9151.8|9152.5|9150.7|104
1626132600000|2021-07-12 23:30:00|9153|9150.6|9152.7|9150.3|9153.2|9150.8|9152.5|9150.1|87
1626132900000|2021-07-12 23:35:00|9152.6|9150.2|9152.3|9150.8|9152.7|9150.8|9152.1|9150.1|72
1626133200000|2021-07-12 23:40:00|9152.8|9150.4|9152.7|9150.3|9153|9151|9152.1|9149.9|74
1626133500000|2021-07-12 23:45:00|9152.6|9150.2|9152.6|9150.2|9152.7|9150.3|9152.4|9150|38
1626133800000|2021-07-12 23:50:00|9152.3|9149.9|9151.7|9149.3|9152.4|9150|9151.2|9148.8|72
1626134100000|2021-07-12 23:55:00|9151.8|9149.4|9151.9|9149.5|9152.3|9149.9|9151.4|9149.2|65
1626134400000|2021-07-13 00:00:00|9152|9149.6|9150.9|9149.4|9152|9149.6|9149.4|9147.5|201
1626134700000|2021-07-13 00:05:00|9150.8|9149.3|9150.9|9148.5|9151.1|9149.3|9149.8|9147.4|137
1626135000000|2021-07-13 00:10:00|9150.5|9149|9149.4|9147|9150.7|9149|9148.6|9146.6|146
1626135300000|2021-07-13 00:15:00|9149.5|9147.1|9151.1|9148.7|9151.2|9149|9149.3|9146.9|81
1626135600000|2021-07-13 00:20:00|9151.2|9148.8|9150.5|9148.1|9151.3|9148.9|9150.4|9148|67
1626135900000|2021-07-13 00:25:00|9150.9|9148.5|9149.8|9147.4|9151|9149|9149.2|9146.8|122
1626136200000|2021-07-13 00:30:00|9149.9|9147.5|9149.6|9147.2|9149.9|9148|9149.2|9146.8|79
1626136500000|2021-07-13 00:35:00|9149.5|9147.1|9148.8|9146.4|9149.6|9147.6|9148.6|9146.2|91
1626136800000|2021-07-13 00:40:00|9148.7|9146.3|9148.4|9146|9149|9146.9|9148.3|9146|111
1626137100000|2021-07-13 00:45:00|9148.5|9146.1|9149.3|9146.9|9149.5|9147.3|9147.9|9145.8|106
1626137400000|2021-07-13 00:50:00|9149.4|9147|9147.8|9145.4|9150|9147.9|9147.6|9145.2|146
1626137700000|2021-07-13 00:55:00|9147.7|9145.3|9147.2|9144.8|9148|9145.9|9146.5|9144.5|121
1626138000000|2021-07-13 01:00:00|9147.1|9144.7|9148.6|9146.2|9148.8|9146.8|9146.5|9144.5|253
1626138300000|2021-07-13 01:05:00|9148.5|9146.1|9148|9146.5|9149.8|9147.4|9148|9145.9|136
1626138600000|2021-07-13 01:10:00|9147.9|9146.4|9149.4|9147|9149.6|9147.4|9147.9|9145.6|110
1626138900000|2021-07-13 01:15:00|9149.5|9147.1|9148.6|9146.2|9149.5|9147.1|9148.2|9146|96
1626139200000|2021-07-13 01:20:00|9148.5|9146.1|9148.1|9145.7|9149|9146.8|9148|9145.6|145
1626139500000|2021-07-13 01:25:00|9148.2|9145.8|9148.2|9145.8|9148.3|9146.2|9147.5|9145.3|105
1626139800000|2021-07-13 01:30:00|9148.1|9145.7|9149.5|9147.1|9149.8|9147.7|9147.9|9145.6|168
1626140100000|2021-07-13 01:35:00|9149.4|9147|9148.8|9146.4|9149.5|9147.1|9148|9146.1|117
1626140400000|2021-07-13 01:40:00|9148.7|9146.3|9148.3|9145.9|9148.7|9146.3|9147.7|9145.4|147
1626140700000|2021-07-13 01:45:00|9148.2|9145.8|9147.9|9145.5|9148.5|9146.5|9147.4|9145.4|104
1626141000000|2021-07-13 01:50:00|9148|9145.6|9148.5|9146.1|9148.8|9147|9147.4|9145.3|174
1626141300000|2021-07-13 01:55:00|9148.4|9146|9148|9145.6|9148.7|9146.4|9146.3|9144.4|188
1626141600000|2021-07-13 02:00:00|9148.2|9145.8|9149.3|9147.8|9149.9|9148|9146.6|9144.6|317
1626141900000|2021-07-13 02:05:00|9149.7|9147.3|9148.8|9146.4|9149.9|9148|9148.2|9146.2|210
1626142200000|2021-07-13 02:10:00|9148.7|9146.3|9148.7|9146.3|9149.2|9147.3|9148.2|9146.2|124
1626142500000|2021-07-13 02:15:00|9148.3|9146.8|9148.1|9145.7|9148.8|9146.8|9147.5|9145.3|142
1626142800000|2021-07-13 02:20:00|9148|9145.6|9148.3|9145.9|9148.8|9146.5|9147.4|9145.3|165
1626143100000|2021-07-13 02:25:00|9148.2|9145.8|9148|9145.6|9148.9|9146.9|9147.6|9145.2|171
1626143400000|2021-07-13 02:30:00|9148.1|9145.7|9147.1|9144.7|9148.3|9146.4|9146.7|9144.6|136
1626143700000|2021-07-13 02:35:00|9147|9144.6|9146|9143.6|9147.3|9145|9145.7|9143.5|183
1626144000000|2021-07-13 02:40:00|9145.9|9143.5|9145.5|9143.1|9146.3|9143.9|9144.8|9142.9|174
1626144300000|2021-07-13 02:45:00|9145.6|9143.2|9146|9143.6|9146.2|9144|9144.8|9142.8|99
1626144600000|2021-07-13 02:50:00|9146.1|9143.7|9146|9143.6|9147.1|9145|9145.8|9143.4|132
1626144900000|2021-07-13 02:55:00|9146.1|9143.7|9145.4|9143|9146.1|9144.1|9145|9142.8|114
1626145200000|2021-07-13 03:00:00|9145.3|9142.9|9146.2|9143.8|9146.5|9144.5|9144.5|9142.5|159
1626145500000|2021-07-13 03:05:00|9146.1|9143.7|9145.4|9143|9146.4|9144.3|9145.2|9142.9|131
1626145800000|2021-07-13 03:10:00|9145.3|9142.9|9145.3|9142.9|9145.4|9143|9145.1|9142.7|81
1626146100000|2021-07-13 03:15:00|9145.2|9142.8|9144.6|9142.2|9145.3|9143.4|9144.1|9142.1|91
1626146400000|2021-07-13 03:20:00|9144.7|9142.3|9145.1|9142.7|9145.4|9143.4|9144.1|9142.1|72
1626146700000|2021-07-13 03:25:00|9145.2|9142.8|9144.1|9142.6|9145.3|9143.2|9143.9|9142|100
1626147000000|2021-07-13 03:30:00|9144.2|9142.7|9146.1|9143.7|9146.1|9143.7|9144.1|9142.4|94
1626147300000|2021-07-13 03:35:00|9146.2|9143.8|9145.8|9143.4|9146.3|9143.9|9145.5|9143.1|77
1626147600000|2021-07-13 03:40:00|9145.7|9143.3|9146.1|9143.7|9146.3|9144.3|9145.7|9143.3|98
1626147900000|2021-07-13 03:45:00|9146|9143.6|9146.1|9143.7|9146.2|9144.2|9145.5|9143.1|70
1626148200000|2021-07-13 03:50:00|9146|9143.6|9145.8|9144.3|9146.3|9144.3|9145.6|9143.5|90
1626148500000|2021-07-13 03:55:00|9146.1|9143.7|9146.2|9143.8|9146.3|9144.3|9145.6|9143.6|72
1626148800000|2021-07-13 04:00:00|9146.1|9143.7|9147.1|9144.7|9147.1|9145.1|9145.7|9143.6|90
1626149100000|2021-07-13 04:05:00|9146.5|9145|9147.2|9144.8|9147.9|9145.5|9146.5|9144.6|111
1626149400000|2021-07-13 04:10:00|9147.5|9145.1|9146.2|9143.8|9147.5|9145.1|9145.6|9143.6|129
1626149700000|2021-07-13 04:15:00|9146.3|9143.9|9146.1|9143.7|9146.5|9144.6|9145.7|9143.6|102
1626150000000|2021-07-13 04:20:00|9146.2|9143.8|9145.7|9144.2|9146.3|9144.4|9145.7|9143.6|113
1626150300000|2021-07-13 04:25:00|9146.1|9143.7|9146.3|9143.9|9146.8|9144.8|9145.7|9143.7|110
1626150600000|2021-07-13 04:30:00|9146.2|9143.8|9146.8|9144.4|9147|9144.9|9146|9143.8|147
1626150900000|2021-07-13 04:35:00|9146.9|9144.5|9147.2|9144.8|9147.3|9145.2|9146.3|9144.3|109
1626151200000|2021-07-13 04:40:00|9147.3|9144.9|9147.8|9145.4|9148.1|9145.9|9146.7|9144.8|129
1626151500000|2021-07-13 04:45:00|9147.9|9145.5|9148.7|9146.3|9148.9|9146.9|9147.8|9145.4|122
1626151800000|2021-07-13 04:50:00|9148.8|9146.4|9149.5|9147.1|9149.7|9147.5|9148.7|9146.3|125
1626152100000|2021-07-13 04:55:00|9149.6|9147.2|9149.5|9147.1|9150.2|9148|9148.6|9146.7|117
1626152400000|2021-07-13 05:00:00|9149.4|9147|9148.9|9146.5|9149.6|9147.2|9148.6|9146.3|103
1626152700000|2021-07-13 05:05:00|9148.8|9146.4|9149.4|9147|9149.8|9147.7|9148.3|9146.3|103
1626153000000|2021-07-13 05:10:00|9149.7|9147.3|9149|9146.6|9149.8|9147.7|9148.4|9146.2|117
1626153300000|2021-07-13 05:15:00|9149.1|9146.7|9149.4|9147|9149.7|9147.7|9148.3|9146.4|141
1626153600000|2021-07-13 05:20:00|9149.5|9147.1|9149.3|9146.9|9149.5|9147.4|9148.3|9146.4|122
1626153900000|2021-07-13 05:25:00|9149.4|9147|9149.6|9147.2|9149.8|9147.8|9148.3|9146.4|108
1626154200000|2021-07-13 05:30:00|9149.5|9147.1|9150.5|9148.1|9150.6|9148.4|9148.6|9146.4|124
1626154500000|2021-07-13 05:35:00|9150.4|9148|9152|9150.5|9152.5|9150.6|9150.4|9148|196
1626154800000|2021-07-13 05:40:00|9151.9|9150.4|9151.2|9148.8|9152.3|9150.5|9150.6|9148.7|112
1626155100000|2021-07-13 05:45:00|9151.3|9148.9|9151.3|9148.9|9152.1|9150|9150.6|9148.7|99
1626155400000|2021-07-13 05:50:00|9151.1|9148.7|9151.2|9148.8|9151.9|9149.8|9149.9|9148|129
1626155700000|2021-07-13 05:55:00|9150.7|9149.2|9152|9149.6|9154|9151.9|9150.6|9148.7|310
1626156000000|2021-07-13 06:00:00|9152.1|9149.7|9151.1|9148.7|9152.7|9150.3|9149.8|9147.8|221
1626156300000|2021-07-13 06:05:00|9151|9148.6|9149.9|9148.4|9152|9149.6|9149.5|9147.1|255
1626156600000|2021-07-13 06:10:00|9150|9148.5|9150.7|9149.2|9151.4|9149.4|9149.9|9148.3|159
1626156900000|2021-07-13 06:15:00|9150.6|9149.1|9152.9|9150.5|9153|9151|9150.3|9148.2|237
1626157200000|2021-07-13 06:20:00|9152.8|9150.4|9150.2|9147.8|9153.1|9151.1|9150.1|9147.7|190
1626157500000|2021-07-13 06:25:00|9150.1|9147.7|9150.6|9148.2|9150.7|9148.5|9147.7|9145.3|318
1626157800000|2021-07-13 06:30:00|9150.5|9148.1|9151.9|9149.5|9152.8|9150.6|9150.1|9148|261
1626158100000|2021-07-13 06:35:00|9152|9149.6|9151.3|9149.8|9152.2|9150.3|9150.9|9148.7|223
1626158400000|2021-07-13 06:40:00|9151.5|9149.1|9150.1|9147.7|9152.1|9150.2|9149.7|9147.7|216
1626158700000|2021-07-13 06:45:00|9150.2|9147.8|9150.1|9147.7|9151.1|9148.9|9148.9|9146.9|193
1626159000000|2021-07-13 06:50:00|9150|9147.6|9149.2|9146.8|9150.3|9147.9|9148|9146|271
1626159300000|2021-07-13 06:55:00|9149.4|9147|9155.9|9153.5|9156.2|9154|9147.1|9145.2|665
1626159600000|2021-07-13 07:00:00|9156|9153.6|9150.3|9147.9|9156.1|9153.7|9149.6|9147.5|623
1626159900000|2021-07-13 07:05:00|9150.2|9147.8|9150.3|9147.9|9152.3|9149.9|9148.9|9146.9|413
1626160200000|2021-07-13 07:10:00|9150.2|9147.8|9152.3|9149.9|9153.7|9151.7|9149.5|9147.4|376
1626160500000|2021-07-13 07:15:00|9151.9|9150.4|9153.1|9151.6|9154.5|9152.6|9151.1|9149.1|287
1626160800000|2021-07-13 07:20:00|9153.5|9151.1|9155.2|9152.8|9156.5|9154.5|9153.1|9151.1|401
1626161100000|2021-07-13 07:25:00|9155.1|9152.7|9151.3|9149.8|9155.4|9153.4|9150.2|9148.5|397
1626161400000|2021-07-13 07:30:00|9151.4|9149.9|9154.4|9152|9155.4|9153.6|9150.6|9148.3|430
1626161700000|2021-07-13 07:35:00|9154.5|9152.1|9155.6|9153.2|9156|9153.8|9153.2|9151.4|387
1626162000000|2021-07-13 07:40:00|9155.7|9153.3|9156.5|9155|9157.4|9155.4|9155|9153.2|345
1626162300000|2021-07-13 07:45:00|9156.6|9155.1|9157.3|9155.8|9158|9156.1|9156.4|9154.3|290
1626162600000|2021-07-13 07:50:00|9157.2|9155.7|9160|9157.6|9160.2|9158.2|9156.7|9154.8|421
1626162900000|2021-07-13 07:55:00|9159.5|9158|9159.2|9156.8|9160.3|9158.2|9157.2|9155.3|328
1626163200000|2021-07-13 08:00:00|9159.1|9156.7|9163.5|9161.1|9164|9162.1|9158.5|9156.6|543
1626163500000|2021-07-13 08:05:00|9163.4|9161|9162.4|9160.9|9164.1|9162.3|9162|9160.3|428
1626163800000|2021-07-13 08:10:00|9162.3|9160.8|9160.3|9157.9|9163.3|9161.4|9158.5|9156.6|391
1626164100000|2021-07-13 08:15:00|9160.6|9158.2|9160.2|9157.8|9161.1|9158.8|9159|9156.8|277
1626164400000|2021-07-13 08:20:00|9160.3|9157.9|9161.3|9158.9|9162.1|9160.1|9160.3|9157.9|197
1626164700000|2021-07-13 08:25:00|9161.4|9159|9157.7|9155.3|9161.5|9159.4|9156.6|9154.5|283
1626165000000|2021-07-13 08:30:00|9157.8|9155.4|9158.5|9156.1|9158.8|9157|9156.1|9154.2|324
1626165300000|2021-07-13 08:35:00|9158.7|9156.3|9158.7|9156.3|9160.3|9158.2|9158.2|9156.1|230
1626165600000|2021-07-13 08:40:00|9158.8|9156.4|9157.9|9155.5|9159|9157|9156.5|9154.3|320
1626165900000|2021-07-13 08:45:00|9157.8|9155.4|9156.6|9154.2|9159.6|9157.6|9156.3|9154.2|197
1626166200000|2021-07-13 08:50:00|9156.7|9154.3|9160.2|9157.8|9160.2|9157.9|9156.2|9154.2|284
1626166500000|2021-07-13 08:55:00|9160.1|9157.7|9156.7|9154.3|9160.1|9158.3|9156.3|9154.2|264
1626166800000|2021-07-13 09:00:00|9156.3|9154.8|9156.9|9154.5|9158.7|9156.9|9156.3|9154.2|436
1626167100000|2021-07-13 09:05:00|9157|9154.6|9160.3|9157.9|9160.8|9158.7|9156.4|9154.5|444
1626167400000|2021-07-13 09:10:00|9160.4|9158|9162.2|9159.8|9162.2|9160.1|9157.9|9155.7|485
1626167700000|2021-07-13 09:15:00|9162.1|9159.7|9159.2|9157.7|9162.2|9160.1|9158.9|9156.9|375
1626168000000|2021-07-13 09:20:00|9159.3|9157.8|9158.8|9157.3|9161.1|9159.1|9158.8|9156.6|349
1626168300000|2021-07-13 09:25:00|9158.9|9157.4|9158.8|9157.3|9160.3|9158.2|9158.4|9156.2|286
1626168600000|2021-07-13 09:30:00|9159.3|9156.9|9160.2|9157.8|9160.8|9158.9|9158.2|9156.2|387
1626168900000|2021-07-13 09:35:00|9160.1|9157.7|9162.8|9160.4|9163|9161|9159.4|9157.3|371
1626169200000|2021-07-13 09:40:00|9162.7|9160.3|9164.4|9162|9164.9|9162.6|9162.3|9160.1|224
1626169500000|2021-07-13 09:45:00|9164.3|9161.9|9164.2|9161.8|9164.6|9162.5|9162|9159.8|226
1626169800000|2021-07-13 09:50:00|9164.1|9161.7|9165.7|9163.3|9166.1|9164.1|9163.5|9161.6|211
1626170100000|2021-07-13 09:55:00|9165.8|9163.4|9160.5|9159|9165.8|9163.4|9160.4|9158.5|213
1626170400000|2021-07-13 10:00:00|9160.4|9158.9|9160.8|9158.4|9161.9|9160|9159.7|9157.8|304
1626170700000|2021-07-13 10:05:00|9160.7|9158.3|9162.3|9160.8|9163.8|9161.9|9159.8|9157.8|242
1626171000000|2021-07-13 10:10:00|9162.4|9160.9|9163.1|9161.6|9164.3|9162.5|9162|9160.1|293
1626171300000|2021-07-13 10:15:00|9162.9|9161.4|9162.1|9160.6|9163.8|9161.9|9159.6|9157.7|238
1626171600000|2021-07-13 10:20:00|9162|9160.5|9163|9161.5|9165.2|9163.2|9161.4|9159.5|297
1626171900000|2021-07-13 10:25:00|9162.7|9161.2|9163.5|9162|9166|9164.1|9161.9|9160|349
1626172200000|2021-07-13 10:30:00|9163.6|9162.1|9161|9158.6|9164.5|9162.5|9160.5|9158.4|326
1626172500000|2021-07-13 10:35:00|9160.6|9159.1|9162.3|9160.8|9163.1|9161.1|9159.8|9157.8|242
1626172800000|2021-07-13 10:40:00|9162.2|9160.7|9159.9|9158.4|9163|9161|9159.8|9158.1|130
1626173100000|2021-07-13 10:45:00|9160|9158.5|9159.8|9157.4|9160|9158.5|9158.5|9156.2|178
1626173400000|2021-07-13 10:50:00|9159.4|9157.9|9158.9|9157.4|9160.8|9158.6|9157.9|9156.1|291
1626173700000|2021-07-13 10:55:00|9158.8|9157.3|9158|9156.5|9160.5|9158.6|9157.9|9156|310
1626174000000|2021-07-13 11:00:00|9157.9|9156.4|9163|9161.5|9163.7|9161.8|9157.2|9155.3|414
1626174300000|2021-07-13 11:05:00|9163.1|9161.6|9165.2|9162.8|9165.4|9163.7|9163|9161.5|316
1626174600000|2021-07-13 11:10:00|9165.3|9162.9|9167.3|9165.8|9168.4|9166.8|9164.5|9162.6|362
1626174900000|2021-07-13 11:15:00|9167.1|9165.6|9170.3|9167.9|9170.4|9168.4|9166.9|9165.4|305
1626175200000|2021-07-13 11:20:00|9170.2|9167.8|9168.8|9167.3|9171.4|9169.3|9168.6|9166.8|284
1626175500000|2021-07-13 11:25:00|9168.7|9167.2|9169.1|9167.6|9170.4|9168.5|9168|9166.1|304
1626175800000|2021-07-13 11:30:00|9169.2|9167.7|9168.8|9167.3|9170.3|9168.6|9168.2|9166.3|354
1626176100000|2021-07-13 11:35:00|9168.9|9167.4|9172.5|9171|9173.4|9171.7|9168.5|9166.4|361
1626176400000|2021-07-13 11:40:00|9172.4|9170.9|9170.9|9169.4|9172.6|9171|9169.8|9168.2|269
1626176700000|2021-07-13 11:45:00|9171.3|9169.8|9170.3|9167.9|9172.9|9171.1|9168.9|9167.1|298
1626177000000|2021-07-13 11:50:00|9170.2|9167.8|9172.8|9170.4|9173.5|9171.1|9168.9|9167.1|327
1626177300000|2021-07-13 11:55:00|9172.7|9170.3|9169.3|9166.9|9172.9|9171|9168.5|9166.6|340
1626177600000|2021-07-13 12:00:00|9169.4|9167|9166.6|9165.1|9173|9171.1|9165.8|9163.4|450
1626177900000|2021-07-13 12:05:00|9166.7|9165.2|9168.8|9167.3|9169.6|9167.9|9166.4|9164.6|365
1626178200000|2021-07-13 12:10:00|9168.7|9167.2|9168.3|9166.8|9169.5|9167.8|9167.7|9166|229
1626178500000|2021-07-13 12:15:00|9168.4|9166.9|9167.7|9165.3|9169.7|9167.9|9166.6|9164.7|280
1626178800000|2021-07-13 12:20:00|9167.5|9165.1|9166.7|9164.3|9168.7|9166.7|9165.7|9163.7|462
1626179100000|2021-07-13 12:25:00|9166.8|9164.4|9170.5|9160.5|9171|9165.7|9164.9|9158.9|399
1626179400000|2021-07-13 12:30:00|9170.2|9160.2|9193.1|9190.7|9198.1|9195.7|9169.3|9159.3|1655
1626179700000|2021-07-13 12:35:00|9193.2|9190.8|9187.7|9185.3|9195.7|9193.3|9185.8|9183.4|1168
1626180000000|2021-07-13 12:40:00|9187.8|9185.4|9191.3|9188.9|9194.1|9191.7|9175.2|9172.8|1288
1626180300000|2021-07-13 12:45:00|9191.2|9188.8|9194.4|9192.9|9195.1|9193.5|9188.7|9186.5|1060
1626180600000|2021-07-13 12:50:00|9194.3|9192.8|9196.4|9194|9200.7|9199.1|9193.4|9191.4|1098
1626180900000|2021-07-13 12:55:00|9196.7|9194.3|9196.9|9194.5|9201.7|9199.5|9194.7|9192.8|969
1626181200000|2021-07-13 13:00:00|9196.3|9194.8|9193.6|9192.1|9198.9|9196.6|9191.8|9189.9|1110
1626181500000|2021-07-13 13:05:00|9193.8|9192.3|9196.1|9193.7|9199.3|9196.9|9193.8|9192.1|1032
1626181800000|2021-07-13 13:10:00|9196|9193.6|9199.4|9197|9199.9|9197.9|9195.1|9192.8|997
1626182100000|2021-07-13 13:15:00|9198.9|9197.4|9199.5|9198|9201|9198.7|9198.2|9196.3|769
1626182400000|2021-07-13 13:20:00|9199.6|9198.1|9194.8|9192.4|9201.4|9199.8|9194.3|9191.9|805
1626182700000|2021-07-13 13:25:00|9194.9|9192.5|9190.2|9187.8|9194.9|9192.7|9187.8|9185.4|966
1626183000000|2021-07-13 13:30:00|9189.8|9188.3|9182.3|9179.9|9190.3|9188.3|9181.8|9179.4|721
1626183300000|2021-07-13 13:35:00|9182.6|9180.2|9180.5|9178.1|9184.8|9182.6|9178.5|9176.1|665
1626183600000|2021-07-13 13:40:00|9179.6|9177.7|9182.1|9179.7|9184.4|9182|9178.2|9176|687
1626183900000|2021-07-13 13:45:00|9181.6|9180.1|9169.6|9167.2|9182|9180.1|9168.1|9165.7|853
1626184200000|2021-07-13 13:50:00|9169.5|9167.1|9164.1|9161.7|9171|9168.6|9163.4|9161.3|970
1626184500000|2021-07-13 13:55:00|9164.2|9161.8|9169.2|9167.7|9169.7|9167.7|9162.2|9160.2|793
1626184800000|2021-07-13 14:00:00|9169.1|9167.6|9171.2|9168.8|9174.6|9172.2|9169|9167.2|776
1626185100000|2021-07-13 14:05:00|9171.1|9168.7|9174.4|9172.9|9178.7|9176.8|9169.3|9167.4|685
1626185400000|2021-07-13 14:10:00|9174.5|9173|9174.5|9172.1|9175.2|9173.1|9169.7|9167.3|762
1626185700000|2021-07-13 14:15:00|9174.6|9172.2|9168.2|9165.8|9174.6|9172.8|9167.9|9165.7|623
1626186000000|2021-07-13 14:20:00|9168.3|9165.9|9169.8|9167.4|9169.8|9167.4|9166.6|9164.6|511
1626186300000|2021-07-13 14:25:00|9169.7|9167.3|9160|9158.5|9169.9|9167.5|9159.2|9157|629
1626186600000|2021-07-13 14:30:00|9160.5|9158.1|9164.5|9162.1|9165.4|9163.2|9159.6|9157.6|675
1626186900000|2021-07-13 14:35:00|9164.4|9162|9161.5|9159.1|9166.4|9164.5|9161|9158.6|684
1626187200000|2021-07-13 14:40:00|9161.4|9159|9163.4|9161|9164.6|9162.5|9159.9|9157.9|601
1626187500000|2021-07-13 14:45:00|9163.5|9161.1|9166.7|9164.3|9167.6|9165.2|9158.3|9155.9|692
1626187800000|2021-07-13 14:50:00|9166.6|9164.2|9164.5|9162.1|9166.7|9164.3|9161|9158.6|723
1626188100000|2021-07-13 14:55:00|9164.2|9161.8|9163|9160.6|9164.4|9162.5|9158.7|9156.4|820
1626188400000|2021-07-13 15:00:00|9163.1|9160.7|9165.9|9163.5|9168|9165.7|9159.5|9157.5|739
1626188700000|2021-07-13 15:05:00|9165.8|9163.4|9165.3|9162.9|9166.1|9163.7|9164.3|9161.9|516
1626189000000|2021-07-13 15:10:00|9165.4|9163|9168.8|9167.3|9169.1|9167.3|9165.2|9162.8|490
1626189300000|2021-07-13 15:15:00|9168.7|9167.2|9171.8|9169.4|9173.5|9171.6|9168.5|9166.9|492
1626189600000|2021-07-13 15:20:00|9171.9|9169.5|9167.3|9165.8|9172.3|9169.9|9167.3|9165.2|342
1626189900000|2021-07-13 15:25:00|9167.6|9165.2|9169.5|9167.1|9170.4|9168.4|9166.9|9164.6|411
1626190200000|2021-07-13 15:30:00|9169.6|9167.2|9169.8|9168.3|9170.7|9168.7|9169|9166.7|279
1626190500000|2021-07-13 15:35:00|9170.1|9167.7|9167.6|9165.2|9170.9|9168.5|9166.7|9164.8|318
1626190800000|2021-07-13 15:40:00|9167.7|9165.3|9166.8|9164.4|9169|9166.6|9165.8|9163.4|342
1626191100000|2021-07-13 15:45:00|9166.6|9164.2|9166.8|9164.4|9168.3|9166.1|9166|9163.6|317
1626191400000|2021-07-13 15:50:00|9166.9|9164.5|9168.9|9166.5|9168.9|9166.8|9165.9|9164|360
1626191700000|2021-07-13 15:55:00|9168.7|9166.3|9166|9164.5|9171.4|9169.2|9165.7|9163.5|424
1626192000000|2021-07-13 16:00:00|9166.1|9164.6|9166.9|9164.5|9167.4|9165.4|9164.9|9162.7|393
1626192300000|2021-07-13 16:05:00|9166.8|9164.4|9166.9|9164.5|9167.6|9165.4|9165.9|9163.5|287
1626192600000|2021-07-13 16:10:00|9166.8|9164.4|9166.9|9164.5|9167.9|9165.7|9165.8|9163.7|311
1626192900000|2021-07-13 16:15:00|9167|9164.6|9165.3|9162.9|9167.1|9164.9|9165.1|9162.7|324
1626193200000|2021-07-13 16:20:00|9165.2|9162.8|9164.1|9162.6|9165.4|9163.2|9163.4|9161.2|307
1626193500000|2021-07-13 16:25:00|9164.2|9162.7|9164.6|9163.1|9165.9|9164|9164.2|9162.2|390
1626193800000|2021-07-13 16:30:00|9164.7|9163.2|9169|9167.5|9169.8|9167.8|9164.6|9162.5|432
1626194100000|2021-07-13 16:35:00|9169.1|9167.6|9170.7|9168.3|9170.9|9168.9|9168.6|9166.7|216
1626194400000|2021-07-13 16:40:00|9170.6|9168.2|9170.9|9169.4|9171.2|9169.5|9169.4|9167.5|204
1626194700000|2021-07-13 16:45:00|9171|9169.5|9169.6|9168.1|9171.9|9169.9|9169.6|9168.1|222
1626195000000|2021-07-13 16:50:00|9170.1|9167.7|9171.8|9169.4|9172.4|9170.6|9168.9|9167.4|219
1626195300000|2021-07-13 16:55:00|9171.7|9169.3|9172.6|9170.2|9173.5|9171.4|9170.8|9168.9|281
1626195600000|2021-07-13 17:00:00|9172.1|9170.6|9175.9|9173.5|9176.4|9174.6|9172.1|9170.4|500
1626195900000|2021-07-13 17:05:00|9175.7|9173.3|9176.1|9173.7|9176.5|9174.3|9173.6|9171.7|490
1626196200000|2021-07-13 17:10:00|9176|9173.6|9179.6|9177.2|9179.9|9177.8|9175.4|9173.3|462
1626196500000|2021-07-13 17:15:00|9179.2|9177.7|9180.9|9178.5|9181.2|9179.4|9178.1|9176.2|440
1626196800000|2021-07-13 17:20:00|9180.1|9178.6|9180.9|9179.4|9182.8|9180.9|9179.7|9177.9|408
1626197100000|2021-07-13 17:25:00|9180.8|9179.3|9178.9|9177.4|9181.7|9180|9178.8|9177.3|357
1626197400000|2021-07-13 17:30:00|9179|9177.5|9178.6|9176.2|9180.5|9178.7|9178.2|9176.2|390
1626197700000|2021-07-13 17:35:00|9178.2|9176.7|9179.1|9177.6|9181|9179.1|9178.2|9176.3|466
1626198000000|2021-07-13 17:40:00|9179|9177.5|9182.1|9179.7|9184.5|9182.5|9178.9|9177.1|505
1626198300000|2021-07-13 17:45:00|9182.2|9179.8|9181.7|9180.2|9184|9182|9180.9|9178.9|433
1626198600000|2021-07-13 17:50:00|9181.8|9180.3|9183.5|9181.1|9184.4|9182.4|9181.7|9179.9|400
1626198900000|2021-07-13 17:55:00|9183.4|9181|9184.5|9182.1|9185|9182.7|9181.9|9180.4|331
1626199200000|2021-07-13 18:00:00|9184.6|9182.2|9183.5|9181.1|9188.2|9186.1|9183.2|9181|614
1626199500000|2021-07-13 18:05:00|9183.6|9181.2|9185.1|9183.6|9186|9184|9182.7|9180.7|469
1626199800000|2021-07-13 18:10:00|9185|9183.5|9183.5|9181.1|9185.1|9183.6|9182.9|9181|305
1626200100000|2021-07-13 18:15:00|9183|9181.5|9185.4|9183.9|9185.4|9183.9|9182.9|9181.1|328
1626200400000|2021-07-13 18:20:00|9185.3|9183.8|9183.4|9181.9|9185.8|9184.3|9183.4|9181.5|347
1626200700000|2021-07-13 18:25:00|9183.5|9182|9181.8|9180.3|9183.7|9182|9179.9|9177.6|423
1626201000000|2021-07-13 18:30:00|9181.7|9180.2|9183.3|9181.8|9184|9182.1|9181.5|9179.7|369
1626201300000|2021-07-13 18:35:00|9183.2|9181.7|9185.7|9183.3|9186.4|9184.4|9183.2|9181.4|325
1626201600000|2021-07-13 18:40:00|9185.6|9183.2|9186.8|9184.4|9187.2|9185.2|9184.9|9183.1|397
1626201900000|2021-07-13 18:45:00|9186.7|9184.3|9185.7|9184.2|9187.9|9186|9185.6|9183.7|302
1626202200000|2021-07-13 18:50:00|9185.8|9184.3|9185.7|9184.2|9186.8|9184.8|9185|9183.5|215
1626202500000|2021-07-13 18:55:00|9185.6|9184.1|9188.7|9186.3|9189.3|9187.1|9185.4|9183.6|309
1626202800000|2021-07-13 19:00:00|9188.8|9186.4|9188.2|9186.7|9188.8|9186.8|9187.2|9185.3|241
1626203100000|2021-07-13 19:05:00|9188.1|9186.6|9187.9|9186.4|9188.8|9186.8|9187|9185.2|262
1626203400000|2021-07-13 19:10:00|9188|9186.5|9188.4|9186|9188.7|9186.6|9187.2|9185.3|180
1626203700000|2021-07-13 19:15:00|9188.5|9186.1|9187.6|9185.2|9188.5|9186.4|9187|9185.1|216
1626204000000|2021-07-13 19:20:00|9187.5|9185.1|9187.7|9185.3|9187.7|9185.8|9186.6|9184.6|231
1626204300000|2021-07-13 19:25:00|9187.6|9185.2|9186.8|9184.4|9187.6|9185.7|9185.9|9184|350
1626204600000|2021-07-13 19:30:00|9186.7|9184.3|9187.4|9185|9187.8|9185.9|9186.2|9184.2|261
1626204900000|2021-07-13 19:35:00|9187.5|9185.1|9186.4|9184.9|9187.7|9185.7|9186.2|9184.2|301
1626205200000|2021-07-13 19:40:00|9186.8|9184.4|9184.7|9183.2|9187.6|9185.7|9183.8|9181.8|309
1626205500000|2021-07-13 19:45:00|9184.6|9183.1|9184.9|9183.4|9186|9184.1|9184.1|9182.2|326
1626205800000|2021-07-13 19:50:00|9185.1|9183.6|9189.7|9187.3|9190.2|9188|9184.7|9182.6|538
1626206100000|2021-07-13 19:55:00|9189.8|9187.4|9189.9|9187.5|9191.5|9189.3|9188.8|9186.7|696
1626206400000|2021-07-13 20:00:00|9190.2|9187.8|9187.5|9185.1|9190.2|9187.9|9186.6|9184.4|319
1626206700000|2021-07-13 20:05:00|9187.6|9185.2|9187.6|9185.2|9187.9|9185.6|9186.5|9184.1|201
1626207000000|2021-07-13 20:10:00|9187.7|9185.3|9187.5|9185.1|9188.6|9186.4|9187.2|9185|197
1626207300000|2021-07-13 20:15:00|9187.6|9185.2|9187.7|9185.3|9188.5|9186.1|9187.2|9185|136
1626207600000|2021-07-13 20:20:00|9187.6|9185.2|9186.9|9185.4|9187.8|9185.8|9186.9|9185|120
1626207900000|2021-07-13 20:25:00|9187|9185.5|9187.3|9185.8|9188.4|9186.5|9186.9|9185|150
1626208200000|2021-07-13 20:30:00|9187.2|9185.7|9187.4|9185.9|9187.8|9185.9|9187.2|9185.3|47
1626208500000|2021-07-13 20:35:00|9187.3|9185.8|9187|9185.5|9187.8|9185.9|9186.4|9184.4|72
1626208800000|2021-07-13 20:40:00|9186.9|9185.4|9187.9|9185.5|9188.6|9186.6|9186.9|9185.1|72
1626209100000|2021-07-13 20:45:00|9188|9185.6|9187.2|9184.8|9188.1|9186|9187|9184.6|152
1626209400000|2021-07-13 20:50:00|9187.1|9184.7|9188|9185.6|9188.1|9185.7|9186.8|9184.4|135
1626209700000|2021-07-13 20:55:00|9187.9|9185.5|9188.4|9186|9189|9186.6|9187.4|9183.6|181
1626210000000|2021-07-13 21:00:00|9188.5|9185.8|9187.7|9177.7|9192.2|9186.1|9185.2|9175.2|55
1626210300000|2021-07-13 21:05:00|9182.8|9172.8|9181.5|9171.5|9192.9|9186.3|9176.7|9166.7|157
1626210600000|2021-07-13 21:10:00|9181.4|9171.4|9178.1|9168.1|9190.2|9184|9178.1|9168.1|193
1626210900000|2021-07-13 21:15:00|9178.2|9168.2|9187.4|9177.4|9195.2|9185.2|9175.5|9165.5|159
1626211200000|2021-07-13 21:20:00|9187.2|9177.2|9188.5|9178.5|9199.3|9189.3|9181.4|9171.4|124
1626211500000|2021-07-13 21:25:00|9188.6|9178.6|9187.1|9177.1|9197|9187|9180.3|9170.3|135
1626211800000|2021-07-13 21:30:00|9186.7|9176.7|9188.5|9178.5|9194.6|9184.6|9183.6|9173.6|272
1626212100000|2021-07-13 21:35:00|9188.9|9178.9|9187.5|9177.5|9192|9182|9185.6|9175.6|180
1626212400000|2021-07-13 21:40:00|9189.1|9179.1|9182.8|9172.8|9192|9182|9181.1|9171.1|208
1626212700000|2021-07-13 21:45:00|9182|9172|9187.1|9177.1|9187.4|9177.4|9179.8|9169.8|294
1626213000000|2021-07-13 21:50:00|9186.6|9176.6|9189.6|9179.6|9190.7|9180.7|9179.4|9169.4|433
1626213300000|2021-07-13 21:55:00|9189.4|9179.4|9184.8|9174.8|9192.5|9182.5|9183.2|9173.2|291
1626213600000|2021-07-13 22:00:00|9186.2|9176.2|9187.7|9185.3|9192|9185.6|9186.2|9176.2|576
1626213900000|2021-07-13 22:05:00|9187.6|9185.2|9187.4|9185|9188.7|9185.9|9187.2|9183.9|181
1626214200000|2021-07-13 22:10:00|9187.3|9184.9|9187.3|9184.9|9187.4|9185|9186.5|9184.1|105
1626214500000|2021-07-13 22:15:00|9187.2|9184.8|9186.5|9184.1|9187.3|9184.9|9186.4|9184|74
1626214800000|2021-07-13 22:20:00|9186.6|9184.2|9185.5|9183.1|9186.7|9184.3|9185.4|9183|117
1626215100000|2021-07-13 22:25:00|9185.7|9183.3|9185.7|9183.3|9186.3|9183.9|9185.1|9182.7|91
1626215400000|2021-07-13 22:30:00|9185.8|9183.4|9185.9|9183.5|9186.3|9183.9|9185.7|9183.3|72
1626215700000|2021-07-13 22:35:00|9185.8|9183.4|9186.4|9184|9187|9184.6|9185.7|9183.3|88
1626216000000|2021-07-13 22:40:00|9186.6|9184.2|9186.7|9184.3|9186.9|9184.5|9186.4|9184|72
1626216300000|2021-07-13 22:45:00|9186.6|9184.2|9186.7|9184.3|9187.1|9184.7|9186.4|9184|100
1626216600000|2021-07-13 22:50:00|9186.8|9184.4|9187.4|9185|9187.4|9185|9186.6|9184.2|88
1626216900000|2021-07-13 22:55:00|9187.5|9185.1|9187.2|9184.8|9187.6|9185.2|9186.7|9184.3|85
1626217200000|2021-07-13 23:00:00|9187.3|9184.9|9189.2|9186.8|9189.5|9187.6|9187.3|9184.9|184
1626217500000|2021-07-13 23:05:00|9189.1|9186.7|9188.9|9186.5|9189.2|9187.3|9188.3|9186|181
1626217800000|2021-07-13 23:10:00|9188.6|9186.2|9189.2|9186.8|9189.4|9187|9188|9186|205
1626218100000|2021-07-13 23:15:00|9189.3|9186.9|9189.2|9186.8|9189.3|9187.2|9188.6|9186.6|231
1626218400000|2021-07-13 23:20:00|9189.1|9186.7|9189|9186.6|9189.2|9187.2|9188.6|9186.5|157
1626218700000|2021-07-13 23:25:00|9189.1|9186.7|9189.8|9187.4|9189.9|9187.5|9188.4|9186.3|256
1626219000000|2021-07-13 23:30:00|9189.7|9187.3|9189.8|9187.4|9190|9187.9|9189.3|9187.3|228
1626219300000|2021-07-13 23:35:00|9189.9|9187.5|9189.7|9187.3|9190|9187.9|9189.1|9186.7|284
1626219600000|2021-07-13 23:40:00|9189.8|9187.4|9191.5|9189.1|9191.8|9189.4|9189.7|9187.3|236
1626219900000|2021-07-13 23:45:00|9191.4|9189|9191.7|9189.3|9192.6|9190.2|9191.3|9189|101
1626220200000|2021-07-13 23:50:00|9191.6|9189.2|9191.5|9189.1|9191.8|9189.4|9190.9|9188.5|128
1626220500000|2021-07-13 23:55:00|9191.4|9189|9190.6|9188.2|9191.5|9189.1|9190.4|9188.1|105
1626220800000|2021-07-14 00:00:00|9190.5|9188.1|9190.9|9188.5|9191.8|9189.4|9190.2|9187.8|221
1626221100000|2021-07-14 00:05:00|9190.8|9188.4|9191.6|9189.2|9191.7|9189.6|9190.4|9188.1|122
1626221400000|2021-07-14 00:10:00|9191.9|9189.5|9193.2|9190.8|9193.2|9190.8|9191.5|9189.3|195
1626221700000|2021-07-14 00:15:00|9193.3|9190.9|9193.2|9190.8|9193.5|9191.4|9192|9190|140
1626222000000|2021-07-14 00:20:00|9193.1|9190.7|9192.3|9189.9|9193.7|9191.4|9192.2|9189.9|142
1626222300000|2021-07-14 00:25:00|9192.4|9190|9189.8|9187.4|9193.2|9191.3|9189.1|9187.2|216
1626222600000|2021-07-14 00:30:00|9189.9|9187.5|9190.5|9189|9191.4|9189.4|9189.4|9187.4|190
1626222900000|2021-07-14 00:35:00|9190.6|9189.1|9191.8|9189.4|9191.9|9189.9|9190.4|9188.6|175
1626223200000|2021-07-14 00:40:00|9191.7|9189.3|9191.7|9189.3|9192|9190.1|9190.8|9189.1|155
1626223500000|2021-07-14 00:45:00|9191.8|9189.4|9190.9|9188.5|9191.9|9189.8|9189.5|9187.3|191
1626223800000|2021-07-14 00:50:00|9190.8|9188.4|9190.5|9188.1|9190.9|9189|9189.6|9187.8|375
1626224100000|2021-07-14 00:55:00|9190.3|9187.9|9190.4|9188|9190.9|9189|9189.6|9187.7|299
1626224400000|2021-07-14 01:00:00|9190.3|9187.9|9187|9185.5|9190.4|9188.6|9186.8|9185|348
1626224700000|2021-07-14 01:05:00|9187.1|9185.6|9187.5|9185.1|9187.6|9185.6|9186.2|9184.2|273
1626225000000|2021-07-14 01:10:00|9187.4|9185|9186|9183.6|9187.7|9185.6|9185.6|9183.5|201
1626225300000|2021-07-14 01:15:00|9185.7|9184.2|9186.6|9184.2|9186.6|9184.7|9184.9|9182.8|307
1626225600000|2021-07-14 01:20:00|9186|9184.5|9187.3|9184.9|9187.5|9185.5|9186|9183.9|205
1626225900000|2021-07-14 01:25:00|9187.2|9184.8|9186.5|9184.1|9187.4|9185.5|9185.9|9183.9|233
1626226200000|2021-07-14 01:30:00|9186.4|9184|9185|9183.5|9186.7|9184.6|9184.8|9183|326
1626226500000|2021-07-14 01:35:00|9184.9|9183.4|9185.1|9183.6|9185.4|9183.9|9183.5|9182|255
1626226800000|2021-07-14 01:40:00|9185.2|9183.7|9186.8|9185.3|9187.6|9185.6|9185.1|9183.6|206
1626227100000|2021-07-14 01:45:00|9186.9|9185.4|9187.6|9186.1|9188.5|9186.7|9186.2|9184.2|248
1626227400000|2021-07-14 01:50:00|9187.5|9186|9187.2|9184.8|9188.4|9186.4|9186.2|9184.2|232
1626227700000|2021-07-14 01:55:00|9187.3|9184.9|9184.9|9182.5|9187.3|9185.4|9184.2|9182.3|178
1626228000000|2021-07-14 02:00:00|9184.8|9182.4|9185|9183.5|9186.3|9184.3|9183.5|9181.6|637
1626228300000|2021-07-14 02:05:00|9185.4|9183|9187.4|9185|9187.9|9186.4|9184.7|9183|447
1626228600000|2021-07-14 02:10:00|9187.3|9184.9|9188.5|9186.1|9188.5|9186.5|9186|9184|225
1626228900000|2021-07-14 02:15:00|9188.4|9186|9187.8|9186.3|9189.3|9187.4|9186.9|9185.4|208
1626229200000|2021-07-14 02:20:00|9187.9|9186.4|9186.4|9184|9188.4|9186.5|9186.1|9184|341
1626229500000|2021-07-14 02:25:00|9186.5|9184.1|9184.6|9183.1|9187.2|9184.8|9184.5|9183|252
1626229800000|2021-07-14 02:30:00|9184.5|9183|9185.2|9183.7|9185.4|9183.7|9184.1|9182.2|192
1626230100000|2021-07-14 02:35:00|9185.7|9183.3|9184.1|9181.7|9185.7|9183.7|9183.5|9181.7|241
1626230400000|2021-07-14 02:40:00|9184.2|9181.8|9184.9|9182.5|9185.3|9183.4|9183.6|9181.6|244
1626230700000|2021-07-14 02:45:00|9185|9182.6|9184.7|9182.3|9185.4|9183.4|9184.6|9182.3|131
1626231000000|2021-07-14 02:50:00|9184.8|9182.4|9184.3|9181.9|9184.9|9182.9|9183.6|9181.5|199
1626231300000|2021-07-14 02:55:00|9184.2|9181.8|9184.9|9182.5|9185.1|9182.7|9183.6|9181.6|197
1626231600000|2021-07-14 03:00:00|9184.8|9182.4|9183.1|9180.7|9185.3|9183.4|9182.6|9180.7|337
1626231900000|2021-07-14 03:05:00|9183.2|9180.8|9183.3|9180.9|9183.4|9181.4|9182.6|9180.6|247
1626232200000|2021-07-14 03:10:00|9183.4|9181|9183.3|9180.9|9183.6|9181.6|9182.6|9180.6|208
1626232500000|2021-07-14 03:15:00|9182.6|9181.1|9182.5|9180.1|9183.2|9181.2|9182|9179.8|192
1626232800000|2021-07-14 03:20:00|9182.4|9180|9182.3|9179.9|9182.6|9180.5|9181.9|9179.7|182
1626233100000|2021-07-14 03:25:00|9182.2|9179.8|9182.5|9180.1|9183.1|9180.9|9182|9179.8|200
1626233400000|2021-07-14 03:30:00|9182.3|9179.9|9182.6|9180.2|9182.8|9180.4|9181.7|9179.8|152
1626233700000|2021-07-14 03:35:00|9182.4|9180|9182.2|9179.8|9182.4|9180.2|9181.3|9179.1|115
1626234000000|2021-07-14 03:40:00|9182.3|9179.9|9182.4|9180|9182.6|9180.7|9181.8|9179.8|111
1626234300000|2021-07-14 03:45:00|9182.3|9179.9|9182.7|9180.3|9182.8|9181|9181.9|9179.8|104
1626234600000|2021-07-14 03:50:00|9182.8|9180.4|9182.4|9180.9|9183.1|9181.2|9182.2|9180.3|105
1626234900000|2021-07-14 03:55:00|9182.5|9181|9182.5|9181|9182.8|9181.1|9181.7|9179.8|104
1626235200000|2021-07-14 04:00:00|9182.6|9181.1|9183.3|9181.8|9184|9182.1|9182.5|9181|136
1626235500000|2021-07-14 04:05:00|9183.4|9181.9|9183.7|9181.3|9183.9|9182|9182.9|9180.8|119
1626235800000|2021-07-14 04:10:00|9183.6|9181.2|9182.7|9181.2|9183.9|9181.9|9182.5|9180.6|156
1626236100000|2021-07-14 04:15:00|9183.2|9180.8|9183|9180.6|9183.3|9181.2|9182.4|9180.5|118
1626236400000|2021-07-14 04:20:00|9182.9|9180.5|9183|9180.6|9183.1|9181.1|9182|9180.2|140
1626236700000|2021-07-14 04:25:00|9182.9|9180.5|9184.2|9181.8|9184.7|9182.8|9182.5|9180.5|152
1626237000000|2021-07-14 04:30:00|9183.6|9182.1|9184|9181.6|9184.4|9182.5|9183.3|9181.3|172
1626237300000|2021-07-14 04:35:00|9183.9|9181.5|9184.2|9181.8|9184.2|9182.3|9183|9181.1|168
1626237600000|2021-07-14 04:40:00|9184.1|9181.7|9183.6|9182.1|9184.6|9182.4|9183.1|9181.1|166
1626237900000|2021-07-14 04:45:00|9183.5|9182|9184.9|9182.5|9185.2|9183.1|9183.5|9181.6|106
1626238200000|2021-07-14 04:50:00|9184.8|9182.4|9184.9|9182.5|9185.6|9183.6|9184.8|9182.4|112
1626238500000|2021-07-14 04:55:00|9185|9182.6|9184.8|9182.4|9185.1|9183.2|9184.4|9182.4|143
1626238800000|2021-07-14 05:00:00|9184.9|9182.5|9183.3|9180.9|9185.2|9183.3|9182.7|9180.8|224
1626239100000|2021-07-14 05:05:00|9182.9|9181.4|9183.3|9180.9|9183.5|9181.4|9182.2|9180.3|179
1626239400000|2021-07-14 05:10:00|9183.2|9180.8|9182.4|9180|9183.5|9181.4|9182.3|9179.9|136
1626239700000|2021-07-14 05:15:00|9182.5|9180.1|9182.1|9179.7|9182.8|9180.7|9182|9179.6|112
1626240000000|2021-07-14 05:20:00|9181.7|9179.3|9182.3|9179.9|9182.8|9180.8|9181.7|9179.3|160
1626240300000|2021-07-14 05:25:00|9182.4|9180|9183|9180.6|9183.3|9181.2|9182.3|9179.9|112
1626240600000|2021-07-14 05:30:00|9183.1|9180.7|9184.2|9181.8|9184.2|9182.3|9182.2|9179.8|209
1626240900000|2021-07-14 05:35:00|9183.6|9182.1|9183.9|9181.5|9184.2|9182.2|9182.7|9181|160
1626241200000|2021-07-14 05:40:00|9184|9181.6|9182.3|9179.9|9184|9181.6|9182.3|9179.9|163
1626241500000|2021-07-14 05:45:00|9182.4|9180|9182.3|9179.9|9182.9|9180.7|9181.9|9179.8|136
1626241800000|2021-07-14 05:50:00|9182.2|9179.8|9182.2|9179.8|9182.5|9180.4|9181.5|9179.5|125
1626242100000|2021-07-14 05:55:00|9182.1|9179.7|9181.4|9179|9182.4|9180|9180.3|9178.3|189
1626242400000|2021-07-14 06:00:00|9181.5|9179.1|9180.4|9178|9182.6|9180.5|9178.6|9176.7|333
1626242700000|2021-07-14 06:05:00|9180.5|9178.1|9180|9177.6|9180.5|9178.3|9176.7|9174.3|351
1626243000000|2021-07-14 06:10:00|9180.1|9177.7|9181.1|9179.6|9181.9|9180|9179.4|9177.1|242
1626243300000|2021-07-14 06:15:00|9181.6|9179.2|9182|9180.5|9182.6|9180.7|9180.4|9178.5|271
1626243600000|2021-07-14 06:20:00|9182.1|9180.6|9179.2|9176.8|9182.7|9180.7|9178.6|9176.7|219
1626243900000|2021-07-14 06:25:00|9179.1|9176.7|9178.6|9176.2|9179.8|9177.7|9177.6|9175.7|250
1626244200000|2021-07-14 06:30:00|9178.3|9175.9|9176.2|9174.7|9179.2|9177.1|9175.5|9173.5|274
1626244500000|2021-07-14 06:35:00|9176.7|9174.3|9177.3|9175.8|9177.6|9175.8|9174.5|9172.5|379
1626244800000|2021-07-14 06:40:00|9177.4|9175.9|9181.6|9179.2|9181.9|9180.4|9176.9|9175|365
1626245100000|2021-07-14 06:45:00|9181.2|9178.8|9181.6|9179.2|9182.3|9180.6|9180.3|9178.3|338
1626245400000|2021-07-14 06:50:00|9180.8|9179.3|9181|9178.6|9181.7|9179.8|9180.3|9178.4|227
1626245700000|2021-07-14 06:55:00|9180.9|9178.5|9184.2|9181.8|9184.4|9182.3|9180.4|9178.4|378
1626246000000|2021-07-14 07:00:00|9184.3|9181.9|9186.7|9184.3|9187|9185|9182.8|9180.8|417
1626246300000|2021-07-14 07:05:00|9186.6|9184.2|9182.8|9180.4|9186.6|9184.3|9182.1|9179.7|411
1626246600000|2021-07-14 07:10:00|9182.7|9180.3|9185.3|9183.8|9186.7|9184.8|9181.6|9179.5|390
1626246900000|2021-07-14 07:15:00|9185.2|9182.8|9182.9|9181.4|9187.4|9185.4|9182.7|9180.3|469
1626247200000|2021-07-14 07:20:00|9183.3|9180.9|9181.4|9179|9185.3|9183.3|9180.5|9178.5|431
1626247500000|2021-07-14 07:25:00|9181.5|9179.1|9181.6|9179.2|9182.7|9180.7|9180.6|9178.9|317
1626247800000|2021-07-14 07:30:00|9181.7|9179.3|9182.7|9180.3|9183.5|9181.7|9180.7|9178.8|332
1626248100000|2021-07-14 07:35:00|9182.6|9180.2|9178.4|9176|9182.7|9180.7|9177.9|9176|393
1626248400000|2021-07-14 07:40:00|9178.5|9176.1|9181.8|9179.4|9182|9180.2|9178|9176|483
1626248700000|2021-07-14 07:45:00|9181.7|9179.3|9181.3|9179.8|9184.5|9182.6|9180.7|9178.8|483
1626249000000|2021-07-14 07:50:00|9181.7|9179.3|9185.7|9183.3|9186.6|9184.5|9181|9179.1|492
1626249300000|2021-07-14 07:55:00|9185.4|9183.9|9187.8|9185.4|9187.8|9185.9|9184.5|9182.3|433
1626249600000|2021-07-14 08:00:00|9187.6|9185.2|9184.3|9181.9|9190.5|9188.4|9183.4|9181.3|516
1626249900000|2021-07-14 08:05:00|9184.4|9182|9179.3|9176.9|9185.7|9183.8|9178.3|9176.4|450
1626250200000|2021-07-14 08:10:00|9179.4|9177|9180.9|9178.5|9181.8|9179.9|9177.8|9176|432
1626250500000|2021-07-14 08:15:00|9180.6|9179.1|9181.5|9180|9183.7|9181.7|9180.5|9178.7|450
1626250800000|2021-07-14 08:20:00|9181.6|9180.1|9182|9180.5|9184.4|9182.5|9181.3|9179.2|521
1626251100000|2021-07-14 08:25:00|9181.9|9180.4|9178.1|9176.6|9182.5|9180.5|9177.9|9175.8|536
1626251400000|2021-07-14 08:30:00|9178.2|9176.7|9175.3|9172.9|9178.5|9176.7|9173.6|9171.6|411
1626251700000|2021-07-14 08:35:00|9175.2|9172.8|9181.1|9178.7|9182|9180.2|9174.7|9172.8|356
1626252000000|2021-07-14 08:40:00|9181.2|9178.8|9185.1|9183.6|9186|9183.6|9180.6|9178.5|413
1626252300000|2021-07-14 08:45:00|9184.9|9183.4|9188.8|9186.4|9189.2|9187.1|9184.6|9182.6|406
1626252600000|2021-07-14 08:50:00|9188.7|9186.3|9191.9|9189.5|9192.7|9190.7|9188.2|9186.2|414
1626252900000|2021-07-14 08:55:00|9191.8|9189.4|9192.7|9190.3|9194.4|9192.4|9190.5|9188.5|338
1626253200000|2021-07-14 09:00:00|9192.6|9190.2|9194.3|9191.9|9195.2|9193.1|9192.1|9189.7|314
1626253500000|2021-07-14 09:05:00|9193.4|9191.2|9196|9193.6|9198.2|9195.8|9193.1|9190.9|309
1626253800000|2021-07-14 09:10:00|9195.8|9194.3|9192.7|9190.3|9196.1|9194.3|9191.3|9189.3|306
1626254100000|2021-07-14 09:15:00|9192.6|9190.2|9196|9193.6|9196.6|9194.6|9192.2|9190.1|375
1626254400000|2021-07-14 09:20:00|9196.1|9193.7|9196.9|9194.5|9197.4|9195.1|9194.7|9192.7|266
1626254700000|2021-07-14 09:25:00|9196.1|9194.6|9196.7|9194.3|9196.9|9195|9195.2|9192.8|301
1626255000000|2021-07-14 09:30:00|9196.6|9194.2|9199.3|9196.9|9199.7|9198.1|9196.3|9194|232
1626255300000|2021-07-14 09:35:00|9199.4|9197|9198.9|9196.5|9199.9|9197.6|9198|9196|318
1626255600000|2021-07-14 09:40:00|9199|9196.6|9196.1|9193.7|9199|9196.6|9195.4|9193.5|242
1626255900000|2021-07-14 09:45:00|9196|9193.6|9194.4|9192|9197.3|9195.1|9193.5|9191.5|313
1626256200000|2021-07-14 09:50:00|9194.3|9191.9|9191.4|9189|9195.4|9193.4|9191.1|9188.9|322
1626256500000|2021-07-14 09:55:00|9191.3|9188.9|9191.7|9189.3|9192.2|9190.1|9190.5|9188.4|334
1626256800000|2021-07-14 10:00:00|9191.6|9189.2|9189.6|9188.1|9191.6|9189.6|9189.4|9187.4|253
1626257100000|2021-07-14 10:05:00|9189.7|9188.2|9193.2|9190.8|9193.6|9191.6|9189.2|9187.4|385
1626257400000|2021-07-14 10:10:00|9193.3|9190.9|9193.6|9191.2|9193.8|9191.6|9191.8|9189.8|319
1626257700000|2021-07-14 10:15:00|9193.7|9191.3|9194.6|9192.2|9194.7|9192.8|9192|9189.9|259
1626258000000|2021-07-14 10:20:00|9194.3|9191.9|9196.6|9195.1|9197.1|9195.2|9193.6|9191.7|214
1626258300000|2021-07-14 10:25:00|9196.7|9195.2|9199.4|9197|9200.2|9198.1|9195.8|9193.9|421
1626258600000|2021-07-14 10:30:00|9199|9197.5|9196.6|9195.1|9199.3|9197.5|9196.5|9194.6|322
1626258900000|2021-07-14 10:35:00|9196.5|9195|9197.7|9196.2|9198.9|9196.8|9195.9|9193.9|298
1626259200000|2021-07-14 10:40:00|9197.6|9196.1|9197.8|9195.4|9199.8|9197.8|9195.9|9193.8|396
1626259500000|2021-07-14 10:45:00|9197.7|9195.3|9197|9194.6|9198.6|9196.5|9195.7|9193.5|296
1626259800000|2021-07-14 10:50:00|9196.9|9194.5|9195|9192.6|9197.5|9195.6|9193.7|9191.3|310
1626260100000|2021-07-14 10:55:00|9194.9|9192.5|9194.4|9192|9195.3|9192.9|9193.1|9191.2|297
1626260400000|2021-07-14 11:00:00|9194.3|9191.9|9193.8|9192.3|9196.8|9194.8|9192.4|9190.3|426
1626260700000|2021-07-14 11:05:00|9193.7|9192.2|9192.1|9189.7|9193.9|9192.4|9190.5|9188.6|398
1626261000000|2021-07-14 11:10:00|9192|9189.6|9190|9187.6|9193.4|9191.9|9189.2|9187.2|347
1626261300000|2021-07-14 11:15:00|9190.1|9187.7|9188.7|9186.3|9191.9|9190|9188|9186.1|313
1626261600000|2021-07-14 11:20:00|9188.6|9186.2|9186.3|9183.9|9188.7|9186.6|9185.4|9183.4|294
1626261900000|2021-07-14 11:25:00|9186.2|9183.8|9189.5|9188|9192.1|9189.8|9184.9|9183.2|309
1626262200000|2021-07-14 11:30:00|9189.4|9187.9|9188|9186.5|9191.2|9189.2|9188|9186.1|322
1626262500000|2021-07-14 11:35:00|9188.1|9186.6|9191.3|9189.8|9193.3|9190.9|9188|9186.5|291
1626262800000|2021-07-14 11:40:00|9191.2|9189.7|9188.4|9186.9|9191.2|9189.7|9187.8|9185.8|284
1626263100000|2021-07-14 11:45:00|9188.5|9187|9185.7|9184.2|9188.7|9187|9185.5|9183.9|319
1626263400000|2021-07-14 11:50:00|9185.8|9184.3|9186.1|9183.7|9187.3|9185.3|9185|9183.1|295
1626263700000|2021-07-14 11:55:00|9185.3|9183.8|9186.8|9184.4|9186.8|9185|9185.3|9183.4|347
1626264000000|2021-07-14 12:00:00|9186.4|9184|9183.9|9182.4|9186.9|9185|9182.7|9180.9|563
1626264300000|2021-07-14 12:05:00|9184.4|9182|9178.8|9176.4|9184.4|9182.3|9176.9|9174.8|507
1626264600000|2021-07-14 12:10:00|9178.6|9176.2|9177.9|9175.5|9180.1|9178.1|9175.6|9173.5|559
1626264900000|2021-07-14 12:15:00|9177.8|9175.4|9182|9179.6|9182.6|9180.6|9177.8|9175.4|494
1626265200000|2021-07-14 12:20:00|9182.1|9179.7|9180|9178.5|9182.1|9180.3|9180|9177.9|400
1626265500000|2021-07-14 12:25:00|9179.9|9178.4|9179.5|9177.1|9180.4|9178.4|9177.3|9175.3|374
1626265800000|2021-07-14 12:30:00|9179|9176.6|9166.1|9163.7|9179.9|9177.5|9165.3|9162.9|1072
1626266100000|2021-07-14 12:35:00|9166.2|9163.8|9172.3|9170.8|9173.6|9171.2|9163.7|9161.4|877
1626266400000|2021-07-14 12:40:00|9172.1|9170.6|9174.1|9171.7|9174.2|9172.3|9169.8|9167.4|818
1626266700000|2021-07-14 12:45:00|9174.5|9172.1|9174.1|9171.7|9174.6|9172.4|9170.6|9168.4|767
1626267000000|2021-07-14 12:50:00|9174.2|9171.8|9167.7|9166.2|9174.4|9172.1|9167.5|9165.3|698
1626267300000|2021-07-14 12:55:00|9168|9166.5|9168.7|9166.3|9171|9169.2|9165.3|9163|765
1626267600000|2021-07-14 13:00:00|9168.1|9165.7|9165.3|9162.9|9168.2|9165.9|9162.7|9160.9|809
1626267900000|2021-07-14 13:05:00|9165.4|9163|9165.7|9163.3|9169.3|9167.1|9163.4|9161.3|689
1626268200000|2021-07-14 13:10:00|9165.8|9163.4|9165.9|9163.5|9166.6|9164.9|9163.7|9161.8|589
1626268500000|2021-07-14 13:15:00|9165.8|9163.4|9170.2|9167.8|9170.2|9168.1|9164|9162.3|637
1626268800000|2021-07-14 13:20:00|9170|9167.6|9171.2|9169.7|9172.6|9170.5|9168.8|9166.8|567
1626269100000|2021-07-14 13:25:00|9171.7|9169.3|9168|9166.5|9172.7|9170.8|9167.9|9166|454
1626269400000|2021-07-14 13:30:00|9168.4|9166|9171.1|9168.7|9172.4|9170.3|9165.8|9163.4|503
1626269700000|2021-07-14 13:35:00|9171.2|9168.8|9174.2|9172.7|9175.6|9174.1|9170.1|9168.1|524
1626270000000|2021-07-14 13:40:00|9174.3|9172.8|9169.2|9166.8|9174.3|9172.8|9168.6|9166.6|456
1626270300000|2021-07-14 13:45:00|9168.9|9167.4|9167.6|9165.2|9169.4|9167.4|9162.6|9160.2|464
1626270600000|2021-07-14 13:50:00|9167.5|9165.1|9166.1|9163.7|9168.6|9166.8|9164.5|9162.2|578
1626270900000|2021-07-14 13:55:00|9165.7|9164.2|9166.2|9163.8|9168.6|9166.4|9163.4|9161.3|548
1626271200000|2021-07-14 14:00:00|9166.1|9164.6|9167|9165.5|9168.7|9166.6|9163.3|9160.9|929
1626271500000|2021-07-14 14:05:00|9167.2|9165.7|9165|9163.5|9170.3|9167.9|9165|9163.1|791
1626271800000|2021-07-14 14:10:00|9164.9|9163.4|9162.7|9161.2|9166.8|9164.5|9161.7|9159.4|724
1626272100000|2021-07-14 14:15:00|9162.9|9161.4|9161.8|9159.4|9164.2|9162.7|9160.8|9158.9|816
1626272400000|2021-07-14 14:20:00|9161.9|9159.5|9163.5|9161.1|9163.7|9161.8|9161.1|9159.2|622
1626272700000|2021-07-14 14:25:00|9163.4|9161|9161.4|9159.9|9163.8|9162.2|9160.2|9158.3|753
1626273000000|2021-07-14 14:30:00|9161.5|9160|9159.1|9157.6|9164.4|9162.3|9158|9156.1|661
1626273300000|2021-07-14 14:35:00|9159|9157.5|9163.5|9161.1|9164.3|9162.8|9158.8|9157.3|638
1626273600000|2021-07-14 14:40:00|9162.9|9161.4|9163.6|9161.2|9164|9162.5|9159.9|9157.9|522
1626273900000|2021-07-14 14:45:00|9163.2|9161.7|9157.8|9155.4|9163.8|9161.9|9157.3|9155.3|633
1626274200000|2021-07-14 14:50:00|9157.9|9155.5|9156|9154.5|9159.4|9157.4|9153.7|9151.9|695
1626274500000|2021-07-14 14:55:00|9156.4|9154|9161.2|9159.7|9164.2|9162.5|9155.1|9153.2|700
1626274800000|2021-07-14 15:00:00|9161.3|9159.8|9161.9|9160.4|9164.6|9162.9|9160.1|9158.6|547
1626275100000|2021-07-14 15:05:00|9161.8|9160.3|9162.2|9160.7|9163.7|9162.2|9160.4|9158.9|472
1626275400000|2021-07-14 15:10:00|9162.3|9160.8|9159.9|9157.5|9162.6|9161.1|9158.6|9157|420
1626275700000|2021-07-14 15:15:00|9159.8|9157.4|9157.9|9156.4|9159.8|9158.2|9156.5|9154.5|455
1626276000000|2021-07-14 15:20:00|9157.8|9156.3|9156.9|9155.4|9158.7|9156.8|9155.9|9153.9|343
1626276300000|2021-07-14 15:25:00|9156.8|9155.3|9159.4|9157|9160.2|9158.2|9156.4|9154.5|451
1626276600000|2021-07-14 15:30:00|9159.3|9156.9|9157.9|9155.5|9160.7|9158.6|9157.1|9155.4|468
1626276900000|2021-07-14 15:35:00|9158|9155.6|9155.3|9153.8|9158.5|9156.6|9154.7|9153|394
1626277200000|2021-07-14 15:40:00|9155.2|9153.7|9155.6|9153.2|9156.1|9154.3|9154|9152.3|450
1626277500000|2021-07-14 15:45:00|9155.5|9154|9159|9157.5|9159.9|9158.1|9154.6|9152.9|419
1626277800000|2021-07-14 15:50:00|9158.9|9157.4|9157.3|9155.8|9159.6|9157.9|9157.1|9155.3|379
1626278100000|2021-07-14 15:55:00|9157.4|9155.9|9156.2|9153.8|9157.6|9156.1|9154.6|9152.7|296
1626278400000|2021-07-14 16:00:00|9156.1|9153.7|9154.4|9152|9156.1|9154.2|9153.4|9151.5|334
1626278700000|2021-07-14 16:05:00|9154.3|9151.9|9150.5|9149|9154.7|9153|9150.2|9148.2|462
1626279000000|2021-07-14 16:10:00|9150.6|9149.1|9152.1|9150.6|9152.6|9150.8|9150.5|9148.5|349
1626279300000|2021-07-14 16:15:00|9151.8|9150.3|9149.7|9148.2|9152.5|9150.5|9149.4|9147.6|324
1626279600000|2021-07-14 16:20:00|9149.8|9148.3|9148.2|9146.7|9150.1|9148.3|9147.1|9145|422
1626279900000|2021-07-14 16:25:00|9148.5|9147|9147.4|9145.9|9148.7|9147.1|9147|9145.3|279
1626280200000|2021-07-14 16:30:00|9147.3|9145.8|9148|9146.5|9148.6|9147.1|9146|9144.4|387
1626280500000|2021-07-14 16:35:00|9147.9|9146.4|9147.1|9145.6|9148.1|9146.6|9146.1|9144.5|377
1626280800000|2021-07-14 16:40:00|9147|9145.5|9148.9|9147.4|9149.2|9147.6|9146.8|9145.1|359
1626281100000|2021-07-14 16:45:00|9149|9147.5|9148.1|9146.6|9149.2|9147.7|9146.5|9145|291
1626281400000|2021-07-14 16:50:00|9148|9146.5|9146.3|9144.8|9148.7|9147.2|9145.5|9143.6|337
1626281700000|2021-07-14 16:55:00|9146.2|9144.7|9146.2|9144.7|9147.5|9145.6|9145.3|9143.6|231
1626282000000|2021-07-14 17:00:00|9146|9144.5|9146.1|9144.6|9147|9145.1|9143.8|9141.8|446
1626282300000|2021-07-14 17:05:00|9146.3|9144.8|9147.3|9145.8|9147.7|9146.1|9145.6|9143.7|280
1626282600000|2021-07-14 17:10:00|9147.2|9145.7|9148.3|9145.9|9148.6|9147.1|9146.7|9145.2|267
1626282900000|2021-07-14 17:15:00|9148.2|9145.8|9149.4|9147.9|9149.8|9147.9|9147.1|9145.3|287
1626283200000|2021-07-14 17:20:00|9149.3|9147.8|9149.9|9148.4|9151|9149.3|9148.7|9147|279
1626283500000|2021-07-14 17:25:00|9149.8|9148.3|9151.2|9149.7|9151.7|9150.1|9149.6|9148.1|307
1626283800000|2021-07-14 17:30:00|9151.3|9149.8|9151.9|9150.4|9152.6|9150.8|9151.2|9149.5|209
1626284100000|2021-07-14 17:35:00|9152|9150.5|9151.4|9149.9|9152.6|9150.7|9151|9149.3|191
1626284400000|2021-07-14 17:40:00|9151.5|9150|9151.3|9149.8|9152.4|9150.4|9151.2|9149.4|132
1626284700000|2021-07-14 17:45:00|9151.2|9149.7|9152.1|9150.6|9152.3|9150.7|9151|9149.5|198
1626285000000|2021-07-14 17:50:00|9152.2|9150.7|9150.7|9149.2|9152.8|9151.2|9150.6|9149.1|191
1626285300000|2021-07-14 17:55:00|9150.6|9149.1|9152.6|9150.2|9152.7|9150.8|9150.5|9149|203
1626285600000|2021-07-14 18:00:00|9152.5|9150.1|9149.7|9148.2|9152.6|9150.8|9148.7|9147.2|273
1626285900000|2021-07-14 18:05:00|9149.8|9148.3|9150.4|9148.9|9151.8|9150.2|9149.7|9148.2|240
1626286200000|2021-07-14 18:10:00|9150.3|9148.8|9149.5|9148|9151|9149.5|9149.2|9147.5|216
1626286500000|2021-07-14 18:15:00|9149.6|9148.1|9147.2|9145.7|9149.6|9148.1|9146.5|9145|308
1626286800000|2021-07-14 18:20:00|9147.1|9145.6|9147|9145.5|9148.2|9146.6|9146.7|9145.2|289
1626287100000|2021-07-14 18:25:00|9147.1|9145.6|9146.5|9145|9148.3|9146.4|9146.3|9144.8|261
1626287400000|2021-07-14 18:30:00|9146.6|9145.1|9147.2|9145.7|9147.7|9145.8|9146.3|9144.6|244
1626287700000|2021-07-14 18:35:00|9147.3|9145.8|9146.5|9145|9148.5|9146.6|9146.4|9144.6|181
1626288000000|2021-07-14 18:40:00|9146.4|9144.9|9146.3|9144.8|9146.9|9145|9145.9|9144.4|184
1626288300000|2021-07-14 18:45:00|9146.4|9144.9|9147.1|9145.6|9147.6|9145.8|9146.1|9144.4|123
1626288600000|2021-07-14 18:50:00|9147.2|9145.7|9147.3|9145.8|9148|9146.5|9147.1|9145.3|194
1626288900000|2021-07-14 18:55:00|9147.1|9145.6|9147.3|9145.8|9149|9147.5|9146.7|9145.2|217
1626289200000|2021-07-14 19:00:00|9147.2|9145.7|9148.1|9146.6|9149.4|9147.3|9146.9|9145.1|272
1626289500000|2021-07-14 19:05:00|9148|9146.5|9146.2|9144.7|9148.7|9146.8|9146.1|9144.3|190
1626289800000|2021-07-14 19:10:00|9145.9|9144.4|9145.4|9143.9|9146.4|9144.8|9144.8|9142.9|254
1626290100000|2021-07-14 19:15:00|9145.5|9144|9145.5|9144|9146.2|9144.2|9145.3|9143.5|148
1626290400000|2021-07-14 19:20:00|9146|9143.6|9146|9143.6|9146.5|9144.9|9144.8|9143.3|235
1626290700000|2021-07-14 19:25:00|9145.9|9143.5|9144.8|9143.3|9146|9144.2|9144.7|9143.2|203
1626291000000|2021-07-14 19:30:00|9145.2|9142.8|9145.4|9143.9|9146|9144.2|9144.7|9142.8|105
1626291300000|2021-07-14 19:35:00|9145.3|9143.8|9145.6|9144.1|9146.4|9144.5|9144.6|9143.1|189
1626291600000|2021-07-14 19:40:00|9145.7|9144.2|9145.4|9143|9146.3|9144.6|9144.6|9142.8|142
1626291900000|2021-07-14 19:45:00|9145.3|9142.9|9144.1|9141.7|9145.4|9143|9143.2|9141.1|264
1626292200000|2021-07-14 19:50:00|9144|9141.6|9143.3|9141.8|9144.6|9142.3|9143.2|9141.3|251
1626292500000|2021-07-14 19:55:00|9144.1|9141.7|9146|9143.6|9146.1|9144.1|9143.8|9141.6|359
1626292800000|2021-07-14 20:00:00|9145.7|9144.2|9146.9|9144.5|9147.1|9145.1|9144.1|9142.5|286
1626293100000|2021-07-14 20:05:00|9146.4|9144.9|9145.2|9142.8|9146.9|9144.9|9144.9|9142.7|135
1626293400000|2021-07-14 20:10:00|9145.1|9142.7|9145.3|9142.9|9145.4|9143.4|9144.7|9142.6|74
1626293700000|2021-07-14 20:15:00|9145.2|9142.8|9144.4|9142|9145.3|9143.2|9143.9|9142|105
1626294000000|2021-07-14 20:20:00|9144.5|9142.1|9145|9142.6|9145.2|9143.1|9143.8|9141.8|123
1626294300000|2021-07-14 20:25:00|9144.8|9142.4|9144.2|9141.8|9144.9|9142.5|9142.9|9141.1|139
1626294600000|2021-07-14 20:30:00|9144.4|9142|9144.2|9141.8|9144.6|9142.4|9143.8|9141.8|60
1626294900000|2021-07-14 20:35:00|9143.8|9142.3|9144.2|9141.8|9144.5|9142.4|9143.8|9141.7|84
1626295200000|2021-07-14 20:40:00|9144.3|9141.9|9144.1|9141.7|9144.4|9142.3|9143.3|9141.3|124
1626295500000|2021-07-14 20:45:00|9144.2|9141.8|9144.3|9141.9|9145.2|9143.1|9143.6|9141.2|166
1626295800000|2021-07-14 20:50:00|9144.2|9141.8|9144.2|9141.8|9144.5|9142.1|9143.6|9141.2|120
1626296100000|2021-07-14 20:55:00|9144.4|9142|9152.3|9142.3|9152.5|9143.1|9143.8|9141.4|257
1626296400000|2021-07-14 21:00:00|9149.7|9143.1|9160.9|9150.9|9160.9|9150.9|9149.7|9141.4|14
1626296700000|2021-07-14 21:05:00|9162.6|9152.6|9164.1|9154.1|9166.3|9156.3|9153.8|9143.8|168
1626297000000|2021-07-14 21:10:00|9163.7|9153.7|9158|9148|9166.8|9156.8|9155|9145|152
1626297300000|2021-07-14 21:15:00|9159.1|9149.1|9166|9156|9166.9|9156.9|9154.3|9144.3|150
1626297600000|2021-07-14 21:20:00|9164.3|9154.3|9156|9146|9164.9|9154.9|9151.7|9141.7|153
1626297900000|2021-07-14 21:25:00|9156.2|9146.2|9154|9144|9165.1|9155.1|9153|9143|124
1626298200000|2021-07-14 21:30:00|9153.5|9143.5|9159.6|9144.6|9162.6|9147.6|9153.5|9141.3|261
1626298500000|2021-07-14 21:35:00|9159|9144|9156.4|9141.4|9162.5|9147.5|9154|9139|231
1626298800000|2021-07-14 21:40:00|9156.5|9141.5|9153.3|9138.3|9160.3|9145.3|9150.8|9135.8|317
1626299100000|2021-07-14 21:45:00|9150.8|9135.8|9154.2|9139.2|9159.4|9144.4|9149.7|9134.7|523
1626299400000|2021-07-14 21:50:00|9153.9|9138.9|9155.8|9140.8|9158.5|9143.5|9149.6|9134.6|342
1626299700000|2021-07-14 21:55:00|9155.6|9140.6|9151.5|9136.5|9158.1|9143.1|9148|9133.6|880
1626300000000|2021-07-14 22:00:00|9151.4|9136.4|9145.7|9142.3|9156|9143.9|9145|9133.4|555
1626300300000|2021-07-14 22:05:00|9145.8|9142.5|9144.6|9142|9145.9|9143.2|9144.2|9141.4|230
1626300600000|2021-07-14 22:10:00|9144.5|9142.1|9144.8|9141.5|9145.6|9142.9|9144.2|9141.3|208
1626300900000|2021-07-14 22:15:00|9144.2|9141.3|9145.3|9142.9|9145.6|9143.2|9144|9141.3|152
1626301200000|2021-07-14 22:20:00|9145.4|9143|9145.3|9142.9|9145.8|9143.4|9144.5|9142.1|147
1626301500000|2021-07-14 22:25:00|9145.2|9142.8|9145.1|9142.7|9145.4|9143|9144.6|9142.2|106
1626301800000|2021-07-14 22:30:00|9145|9142.6|9145.9|9143.5|9146.3|9143.9|9144.9|9142.5|117
1626302100000|2021-07-14 22:35:00|9146|9143.6|9146.1|9143.7|9146.2|9143.8|9145.4|9143|94
1626302400000|2021-07-14 22:40:00|9146|9143.6|9146.1|9143.7|9146.4|9144|9145.8|9143.4|92
1626302700000|2021-07-14 22:45:00|9146.2|9143.8|9146.3|9143.9|9146.4|9144|9145.9|9143.4|60
1626303000000|2021-07-14 22:50:00|9146.2|9143.8|9146.2|9143.8|9146.3|9143.9|9145.8|9143.4|61
1626303300000|2021-07-14 22:55:00|9146.3|9143.9|9146|9143.6|9146.9|9144.5|9145.7|9143.3|121
1626303600000|2021-07-14 23:00:00|9145.9|9143.5|9146|9143.6|9146.2|9143.8|9145.8|9143.4|93
1626303900000|2021-07-14 23:05:00|9146.1|9143.7|9145.8|9143.4|9146.2|9143.8|9144.8|9142.4|151
1626304200000|2021-07-14 23:10:00|9145.9|9143.5|9147|9144.6|9147.1|9144.7|9145|9142.6|152
1626304500000|2021-07-14 23:15:00|9147.1|9144.7|9146.8|9144.4|9147.1|9145.1|9146|9143.6|103
1626304800000|2021-07-14 23:20:00|9146.9|9144.5|9146.9|9144.5|9147|9144.6|9146.1|9143.7|144
1626305100000|2021-07-14 23:25:00|9147|9144.6|9147.6|9145.2|9147.9|9145.7|9146.6|9144.2|139
1626305400000|2021-07-14 23:30:00|9147.5|9145.1|9147.6|9145.2|9147.8|9145.7|9146.6|9144.4|169
1626305700000|2021-07-14 23:35:00|9147.7|9145.3|9147.7|9145.3|9148.4|9146.5|9146.8|9144.8|140
1626306000000|2021-07-14 23:40:00|9147.6|9145.2|9148.5|9146.1|9148.7|9146.3|9147|9144.6|113
1626306300000|2021-07-14 23:45:00|9148.4|9146|9147.3|9144.9|9148.4|9146.3|9146.9|9144.8|130
1626306600000|2021-07-14 23:50:00|9147.2|9144.8|9147.8|9145.4|9148.1|9145.9|9147.2|9144.8|131
1626306900000|2021-07-14 23:55:00|9147.9|9145.5|9148.9|9146.5|9149.1|9146.8|9147.6|9145.3|156
1626307200000|2021-07-15 00:00:00|9148.8|9146.4|9147.9|9145.5|9148.8|9146.5|9147.3|9145.1|225
1626307500000|2021-07-15 00:05:00|9147.8|9145.4|9148|9145.6|9148|9146.1|9147|9144.7|159
1626307800000|2021-07-15 00:10:00|9148.1|9145.7|9147.6|9145.2|9148.8|9146.7|9147.5|9145.2|109
1626308100000|2021-07-15 00:15:00|9147.7|9145.3|9147|9144.6|9147.7|9145.6|9146.6|9144.3|147
1626308400000|2021-07-15 00:20:00|9146.9|9144.5|9146.9|9144.5|9147.2|9145.2|9146.5|9144.3|134
1626308700000|2021-07-15 00:25:00|9146.7|9144.3|9148.4|9146|9148.4|9146.4|9146.6|9144.2|190
1626309000000|2021-07-15 00:30:00|9148.3|9145.9|9148.5|9146.1|9149.4|9147.2|9147.6|9145.5|212
1626309300000|2021-07-15 00:35:00|9148.1|9146.6|9150|9147.6|9150.5|9148.1|9147.6|9145.2|188
1626309600000|2021-07-15 00:40:00|9150.1|9147.7|9148.2|9145.8|9150.7|9148.8|9148|9145.6|238
1626309900000|2021-07-15 00:45:00|9148.3|9145.9|9149.2|9146.8|9149.4|9147.3|9147.2|9145.1|268
1626310200000|2021-07-15 00:50:00|9149.3|9146.9|9147.9|9145.5|9149.6|9147.2|9147.8|9145.4|259
1626310500000|2021-07-15 00:55:00|9147.5|9145.1|9146.2|9143.8|9147.8|9145.4|9145.2|9142.8|213
1626310800000|2021-07-15 01:00:00|9146.1|9143.7|9147.1|9144.7|9147.8|9145.4|9146|9143.6|220
1626311100000|2021-07-15 01:05:00|9147.2|9144.8|9146.1|9143.7|9147.2|9145.4|9145.2|9142.9|354
1626311400000|2021-07-15 01:10:00|9146|9143.6|9147.6|9145.2|9147.7|9145.5|9145.8|9143.5|216
1626311700000|2021-07-15 01:15:00|9146.9|9145.4|9146.1|9143.7|9147.5|9145.4|9145.6|9143.5|198
1626312000000|2021-07-15 01:20:00|9146|9143.6|9146|9143.6|9146.4|9144.2|9145|9143.1|202
1626312300000|2021-07-15 01:25:00|9145.9|9143.5|9145.9|9143.5|9146.8|9144.8|9145.4|9143.4|149
1626312600000|2021-07-15 01:30:00|9145.8|9143.4|9146.5|9144.1|9147.1|9144.7|9144.5|9142.6|355
1626312900000|2021-07-15 01:35:00|9146.7|9144.3|9145.6|9143.2|9146.9|9144.6|9144.2|9142.2|219
1626313200000|2021-07-15 01:40:00|9145.2|9143.7|9146.2|9143.8|9146.3|9144.3|9144.7|9142.7|230
1626313500000|2021-07-15 01:45:00|9146.1|9143.7|9150.4|9148.9|9151.1|9148.9|9145.6|9143.5|242
1626313800000|2021-07-15 01:50:00|9150.5|9149|9150|9147.6|9151.1|9149|9149.3|9147.3|229
1626314100000|2021-07-15 01:55:00|9150.1|9147.7|9151.9|9149.5|9152.1|9149.7|9149.7|9147.7|177
1626314400000|2021-07-15 02:00:00|9152|9149.6|9152.7|9150.3|9152.8|9150.9|9150.6|9148.5|212
1626314700000|2021-07-15 02:05:00|9152.8|9150.4|9152.7|9150.3|9153|9150.8|9151.2|9149.2|202
1626315000000|2021-07-15 02:10:00|9152.8|9150.4|9154.6|9152.2|9156.1|9153.9|9152.6|9150.3|373
1626315300000|2021-07-15 02:15:00|9154.5|9152.1|9153.8|9151.4|9154.6|9152.7|9153.3|9151.4|132
1626315600000|2021-07-15 02:20:00|9153.9|9151.5|9153.8|9152.3|9156.1|9154.2|9153.8|9151.5|191
1626315900000|2021-07-15 02:25:00|9154.4|9152|9153.6|9151.2|9154.4|9152.3|9153|9151.1|153
1626316200000|2021-07-15 02:30:00|9153.7|9151.3|9152.9|9150.5|9153.7|9151.6|9151.8|9149.5|110
1626316500000|2021-07-15 02:35:00|9152.8|9150.4|9152.1|9149.7|9152.9|9150.9|9151.7|9149.5|166
1626316800000|2021-07-15 02:40:00|9151.5|9150|9152.8|9150.4|9153|9150.9|9151.3|9149.3|172
1626317100000|2021-07-15 02:45:00|9152.9|9150.5|9151.9|9149.5|9153|9150.8|9151.3|9149.4|132
1626317400000|2021-07-15 02:50:00|9151.8|9149.4|9152.5|9150.1|9152.6|9150.6|9151.5|9149.4|106
1626317700000|2021-07-15 02:55:00|9152.7|9150.3|9153.5|9151.1|9154.3|9152.3|9152.3|9150.2|177
1626318000000|2021-07-15 03:00:00|9153.6|9151.2|9150.8|9148.4|9153.7|9151.3|9150.4|9148.3|203
1626318300000|2021-07-15 03:05:00|9150.4|9148.9|9151.2|9148.8|9152|9149.9|9150.2|9148.3|168
1626318600000|2021-07-15 03:10:00|9151.3|9148.9|9151|9148.6|9151.8|9149.8|9150.5|9148.2|173
1626318900000|2021-07-15 03:15:00|9150.9|9148.5|9149.4|9147|9151.1|9148.7|9149.2|9146.9|161
1626319200000|2021-07-15 03:20:00|9149.5|9147.1|9150.7|9149.2|9151.2|9149.3|9149.4|9147|170
1626319500000|2021-07-15 03:25:00|9150.6|9149.1|9150.2|9147.8|9151.3|9149.4|9150.1|9147.8|124
1626319800000|2021-07-15 03:30:00|9150.1|9147.7|9149.3|9146.9|9150.3|9147.9|9149.1|9146.7|105
1626320100000|2021-07-15 03:35:00|9149.4|9147|9148.4|9146|9149.4|9147|9148.3|9145.9|87
1626320400000|2021-07-15 03:40:00|9148.5|9146.1|9148.5|9146.1|9148.6|9146.4|9147.8|9145.8|126
1626320700000|2021-07-15 03:45:00|9148.4|9146|9148.4|9146|9148.5|9146.5|9147.4|9145.3|86
1626321000000|2021-07-15 03:50:00|9148.3|9145.9|9147.6|9145.2|9148.4|9146|9146.4|9144.2|156
1626321300000|2021-07-15 03:55:00|9147.7|9145.3|9146.8|9144.4|9147.7|9145.3|9146.4|9144.2|92
1626321600000|2021-07-15 04:00:00|9146.3|9144.8|9146.5|9144.1|9146.9|9144.9|9145.6|9143.6|111
1626321900000|2021-07-15 04:05:00|9146.6|9144.2|9146.7|9144.3|9146.8|9144.8|9146.1|9144|118
1626322200000|2021-07-15 04:10:00|9146.6|9144.2|9145.4|9143|9146.8|9144.7|9145.2|9142.8|117
1626322500000|2021-07-15 04:15:00|9145.3|9142.9|9145.1|9142.7|9145.5|9143.1|9144.5|9142.5|78
1626322800000|2021-07-15 04:20:00|9145.2|9142.8|9144.8|9142.4|9145.3|9143.2|9144.4|9142.4|137
1626323100000|2021-07-15 04:25:00|9144.9|9142.5|9145.9|9143.5|9146|9143.9|9144|9142|142
1626323400000|2021-07-15 04:30:00|9145.4|9143.9|9145.1|9142.7|9145.9|9143.9|9143.9|9142|164
1626323700000|2021-07-15 04:35:00|9145.2|9142.8|9144.7|9143.2|9145.5|9143.4|9144.6|9142.5|122
1626324000000|2021-07-15 04:40:00|9145.1|9142.7|9145.3|9142.9|9145.7|9143.7|9144.6|9142.6|142
1626324300000|2021-07-15 04:45:00|9145.2|9142.8|9144.6|9143.1|9145.9|9143.9|9144.4|9142.6|138
1626324600000|2021-07-15 04:50:00|9144.7|9143.2|9145.4|9143.9|9145.9|9144|9144.5|9142.7|119
1626324900000|2021-07-15 04:55:00|9145.5|9144|9146.9|9144.5|9147.9|9145.9|9145.3|9143.4|161
1626325200000|2021-07-15 05:00:00|9147|9144.6|9143.8|9142.3|9147|9144.8|9143.8|9142.3|146
1626325500000|2021-07-15 05:05:00|9143.9|9142.4|9143.6|9141.2|9144.5|9142.4|9142.6|9141|138
1626325800000|2021-07-15 05:10:00|9143.5|9141.1|9145.1|9142.7|9145.4|9143.1|9143.3|9141.1|210
1626326100000|2021-07-15 05:15:00|9145.2|9142.8|9144.9|9142.5|9145.3|9142.9|9144|9141.9|119
1626326400000|2021-07-15 05:20:00|9145|9142.6|9144.2|9141.8|9145|9142.7|9142.7|9141|173
1626326700000|2021-07-15 05:25:00|9144.3|9141.9|9142.8|9140.4|9144.3|9141.9|9142.3|9140.1|137
1626327000000|2021-07-15 05:30:00|9142.9|9140.5|9142.5|9140.1|9142.9|9140.9|9141.6|9139.6|196
1626327300000|2021-07-15 05:35:00|9142.3|9139.9|9141.3|9138.9|9142.6|9140.2|9141.2|9138.8|210
1626327600000|2021-07-15 05:40:00|9141.4|9139|9141.8|9139.4|9142.4|9140.5|9141|9138.6|244
1626327900000|2021-07-15 05:45:00|9141.9|9139.5|9139.6|9137.2|9141.9|9139.5|9138.8|9136.4|180
1626328200000|2021-07-15 05:50:00|9139.5|9137.1|9140|9137.6|9140.5|9138.2|9139.2|9136.8|202
1626328500000|2021-07-15 05:55:00|9140.1|9137.7|9139.5|9137.1|9140.7|9138.5|9139|9136.8|166
1626328800000|2021-07-15 06:00:00|9139.4|9137|9139.2|9136.8|9140.1|9138|9137.5|9135.5|288
1626329100000|2021-07-15 06:05:00|9139.1|9136.7|9136.3|9134.8|9139.5|9137.1|9135.8|9133.9|358
1626329400000|2021-07-15 06:10:00|9136.8|9134.4|9137.9|9135.5|9138.3|9136.4|9135.9|9133.9|338
1626329700000|2021-07-15 06:15:00|9138|9135.6|9137.7|9136.2|9138.6|9136.5|9135.7|9133.9|325
1626330000000|2021-07-15 06:20:00|9137.8|9136.3|9139.2|9137.7|9140.5|9138.1|9137.6|9135.6|372
1626330300000|2021-07-15 06:25:00|9139.1|9137.6|9140.3|9137.9|9141.2|9138.9|9138.3|9136.4|322
1626330600000|2021-07-15 06:30:00|9140.5|9138.1|9140.3|9137.9|9140.8|9138.8|9138.2|9136.3|309
1626330900000|2021-07-15 06:35:00|9140.4|9138|9136.2|9134.7|9141.5|9139.1|9135.8|9134.1|347
1626331200000|2021-07-15 06:40:00|9136.4|9134.9|9139.7|9138.2|9140.1|9138.2|9135.7|9133.7|353
1626331500000|2021-07-15 06:45:00|9139.8|9138.3|9142|9139.6|9142.8|9140.9|9139.4|9137.4|404
1626331800000|2021-07-15 06:50:00|9142.2|9139.8|9143.6|9141.2|9144.8|9142.8|9141.6|9139.5|387
1626332100000|2021-07-15 06:55:00|9143.7|9141.3|9143.2|9141.7|9146|9144.2|9142.4|9140.6|342
1626332400000|2021-07-15 07:00:00|9143.1|9141.6|9141.4|9139|9145.1|9143.2|9140.6|9138.3|505
1626332700000|2021-07-15 07:05:00|9141.1|9139.6|9141.1|9138.7|9144.5|9142.3|9140.6|9138.4|493
1626333000000|2021-07-15 07:10:00|9141.2|9138.8|9143.9|9141.5|9144|9141.9|9140.5|9138.5|409
1626333300000|2021-07-15 07:15:00|9144|9141.6|9144.1|9141.7|9145.4|9143.5|9143.2|9141|380
1626333600000|2021-07-15 07:20:00|9143.7|9142.2|9144.2|9142.7|9145.4|9143.3|9142.5|9140.3|423
1626333900000|2021-07-15 07:25:00|9144.1|9142.6|9145.7|9144.2|9146.9|9145|9143.9|9142|479
1626334200000|2021-07-15 07:30:00|9145.8|9144.3|9143.7|9141.3|9147.1|9145.5|9142.9|9141.1|579
1626334500000|2021-07-15 07:35:00|9143.8|9141.4|9145.2|9142.8|9145.6|9143.7|9143|9141.1|404
1626334800000|2021-07-15 07:40:00|9145.1|9142.7|9148.3|9145.9|9148.7|9146.7|9144|9142.1|382
1626335100000|2021-07-15 07:45:00|9148.4|9146|9145.8|9143.4|9149.4|9147.3|9145.2|9143.4|418
1626335400000|2021-07-15 07:50:00|9145.1|9143.6|9144.4|9142|9146.9|9144.8|9142.9|9141|386
1626335700000|2021-07-15 07:55:00|9144.3|9141.9|9146|9143.6|9147.6|9145.6|9144|9141.9|446
1626336000000|2021-07-15 08:00:00|9146.2|9143.8|9145.9|9143.5|9147.8|9145.9|9145|9142.8|539
1626336300000|2021-07-15 08:05:00|9145.3|9143.8|9143.3|9140.9|9145.8|9143.9|9143|9140.7|464
1626336600000|2021-07-15 08:10:00|9143.2|9140.8|9136.7|9134.3|9143.2|9141|9136.4|9134.3|458
1626336900000|2021-07-15 08:15:00|9136.8|9134.4|9136|9133.6|9137.2|9135|9133.8|9131.7|441
1626337200000|2021-07-15 08:20:00|9135.9|9133.5|9135|9132.6|9137.8|9135.6|9135|9132.6|368
1626337500000|2021-07-15 08:25:00|9135.1|9132.7|9131.7|9129.3|9136.3|9133.9|9130.7|9128.3|415
1626337800000|2021-07-15 08:30:00|9131.8|9129.4|9129.6|9127.2|9132.3|9130.3|9128.1|9125.7|379
1626338100000|2021-07-15 08:35:00|9129.5|9127.1|9119.8|9117.4|9130.2|9127.8|9119.6|9117.2|553
1626338400000|2021-07-15 08:40:00|9119.7|9117.3|9121.2|9118.8|9121.2|9118.8|9118.8|9116.7|369
1626338700000|2021-07-15 08:45:00|9121.5|9119.1|9126.1|9123.7|9126.7|9124.3|9121.2|9118.8|461
1626339000000|2021-07-15 08:50:00|9126.2|9123.8|9124.7|9122.3|9127.4|9125|9124.1|9121.9|364
1626339300000|2021-07-15 08:55:00|9124.6|9122.2|9123.7|9121.3|9125.7|9123.4|9122.8|9120.4|302
1626339600000|2021-07-15 09:00:00|9124.1|9121.7|9124.3|9121.9|9125.7|9123.7|9122.5|9120.2|392
1626339900000|2021-07-15 09:05:00|9124.4|9122|9123.8|9121.4|9124.7|9122.3|9122.1|9119.9|353
1626340200000|2021-07-15 09:10:00|9123.7|9121.3|9126.1|9123.7|9126.9|9125|9123.7|9121.3|373
1626340500000|2021-07-15 09:15:00|9126.2|9123.8|9125.8|9123.4|9128.6|9126.5|9125.7|9123.4|391
1626340800000|2021-07-15 09:20:00|9125.6|9123.2|9125.1|9122.7|9126.1|9123.8|9123.7|9121.3|305
1626341100000|2021-07-15 09:25:00|9125|9122.6|9125.8|9123.4|9127.2|9124.9|9123.7|9121.7|297
1626341400000|2021-07-15 09:30:00|9125.7|9123.3|9125.8|9123.4|9126|9123.8|9124.1|9121.7|234
1626341700000|2021-07-15 09:35:00|9125.7|9123.3|9122.8|9120.4|9125.8|9123.4|9122.3|9120.2|262
1626342000000|2021-07-15 09:40:00|9122.9|9120.5|9125.1|9122.7|9126.5|9124.5|9122.6|9120.3|332
1626342300000|2021-07-15 09:45:00|9125|9122.6|9125.6|9124.1|9126.4|9124.2|9124.6|9122.6|282
1626342600000|2021-07-15 09:50:00|9125.5|9124|9126.2|9123.8|9126.8|9124.7|9124.9|9122.9|279
1626342900000|2021-07-15 09:55:00|9126.1|9123.7|9124.2|9122.7|9126.7|9124.5|9122.4|9120.3|423
1626343200000|2021-07-15 10:00:00|9124.3|9122.8|9129.9|9128.4|9131.5|9129.6|9123.3|9121.3|830
1626343500000|2021-07-15 10:05:00|9129.8|9128.3|9131.9|9129.5|9133.7|9131.7|9128.4|9126.6|577
1626343800000|2021-07-15 10:10:00|9132|9129.6|9133.4|9131|9135.7|9133.7|9131.3|9129.2|609
1626344100000|2021-07-15 10:15:00|9133.5|9131.1|9136.8|9134.4|9137.4|9135.4|9133.1|9131.1|583
1626344400000|2021-07-15 10:20:00|9136.7|9134.3|9139.3|9136.9|9140.4|9138.4|9136|9134|517
1626344700000|2021-07-15 10:25:00|9139.4|9137|9144.3|9141.9|9145|9143.5|9138.6|9136.5|520
1626345000000|2021-07-15 10:30:00|9144.2|9141.8|9143.8|9142.3|9144.5|9142.6|9142.2|9140.1|460
1626345300000|2021-07-15 10:35:00|9143.7|9142.2|9145.2|9142.8|9145.3|9143.3|9142.3|9140.4|366
1626345600000|2021-07-15 10:40:00|9145.1|9142.7|9144.4|9142|9145.4|9143.3|9143.1|9141|310
1626345900000|2021-07-15 10:45:00|9144.5|9142.1|9150.7|9148.3|9150.7|9148.3|9144.5|9142.1|411
1626346200000|2021-07-15 10:50:00|9150.6|9148.2|9150|9148.5|9153.1|9150.7|9149.9|9147.9|457
1626346500000|2021-07-15 10:55:00|9150.1|9148.6|9155.2|9152.8|9155.3|9153.1|9148.6|9146.4|465
1626346800000|2021-07-15 11:00:00|9155.1|9152.7|9153.5|9151.1|9155.2|9153.6|9151.5|9149.5|562
1626347100000|2021-07-15 11:05:00|9153.6|9151.2|9154|9151.6|9156.6|9154.2|9152.8|9150.5|512
1626347400000|2021-07-15 11:10:00|9154.1|9151.7|9155.3|9152.9|9156.2|9154.3|9152.7|9150.7|436
1626347700000|2021-07-15 11:15:00|9155|9153.5|9157.8|9156.3|9159.7|9157.4|9154.8|9152.9|582
1626348000000|2021-07-15 11:20:00|9158.3|9155.9|9159.2|9156.8|9160.8|9158.4|9157.2|9155.1|518
1626348300000|2021-07-15 11:25:00|9159.1|9156.7|9158.5|9156.1|9161.1|9159.1|9157.9|9156|571
1626348600000|2021-07-15 11:30:00|9158.7|9156.3|9163.1|9160.7|9163.3|9161.3|9158|9156.1|523
1626348900000|2021-07-15 11:35:00|9163|9160.6|9164.2|9161.8|9164.7|9162.9|9161.3|9159.4|445
1626349200000|2021-07-15 11:40:00|9163.7|9162.2|9163.8|9162.3|9165.6|9163.6|9161.5|9159.5|439
1626349500000|2021-07-15 11:45:00|9164.2|9161.8|9164.6|9163.1|9165.8|9164.1|9161.8|9159.9|464
1626349800000|2021-07-15 11:50:00|9164.7|9163.2|9166.8|9165.3|9167.8|9165.8|9164.1|9162|465
1626350100000|2021-07-15 11:55:00|9166.7|9165.2|9170|9167.6|9170.2|9168.6|9166.7|9165.2|463
1626350400000|2021-07-15 12:00:00|9169.8|9167.4|9169.3|9166.9|9173.7|9171.8|9168.2|9166.1|479
1626350700000|2021-07-15 12:05:00|9169.5|9167.1|9170.1|9167.7|9170.6|9168.8|9167|9165.2|481
1626351000000|2021-07-15 12:10:00|9170|9167.6|9169.9|9168.4|9172.5|9170.4|9168.8|9167|598
1626351300000|2021-07-15 12:15:00|9169.8|9168.3|9171.4|9169.9|9173.2|9171.5|9168.9|9166.9|423
1626351600000|2021-07-15 12:20:00|9171.5|9170|9169.4|9167.9|9172.1|9170.3|9168.8|9167.3|573
1626351900000|2021-07-15 12:25:00|9169.3|9167.8|9168.5|9166.1|9171|9169.2|9167.8|9165.9|362
1626352200000|2021-07-15 12:30:00|9168.4|9166|9172.2|9169.8|9174.3|9171.9|9167|9165|711
1626352500000|2021-07-15 12:35:00|9172.1|9169.7|9172.9|9171.4|9175.2|9172.8|9170|9168|479
1626352800000|2021-07-15 12:40:00|9173|9171.5|9172.7|9171.2|9175.4|9173.3|9171.7|9169.9|432
1626353100000|2021-07-15 12:45:00|9173|9171.5|9174.5|9172.1|9175.8|9174.1|9172.6|9170.3|551
1626353400000|2021-07-15 12:50:00|9174.4|9172|9178.6|9176.2|9178.7|9176.8|9173.2|9171.1|554
1626353700000|2021-07-15 12:55:00|9178.5|9176.1|9180|9177.6|9182.2|9180.4|9177.5|9175.6|598
1626354000000|2021-07-15 13:00:00|9180.2|9177.8|9176.7|9175.2|9181.2|9179.4|9175.4|9173.9|594
1626354300000|2021-07-15 13:05:00|9176.6|9175.1|9171.1|9168.7|9176.9|9175.3|9170.1|9168.3|653
1626354600000|2021-07-15 13:10:00|9171.2|9168.8|9174|9171.6|9174.1|9171.7|9170.2|9168.4|590
1626354900000|2021-07-15 13:15:00|9174.2|9171.8|9174.2|9172.7|9175.1|9173.2|9171.4|9169.6|558
1626355200000|2021-07-15 13:20:00|9174.1|9172.6|9173.4|9171|9174.8|9173.3|9170.7|9168.6|522
1626355500000|2021-07-15 13:25:00|9173.3|9170.9|9167.7|9165.3|9173.3|9170.9|9167.5|9165.2|499
1626355800000|2021-07-15 13:30:00|9167.1|9165.6|9169|9167.5|9169.7|9167.7|9166.3|9164.4|421
1626356100000|2021-07-15 13:35:00|9169.1|9167.6|9166.9|9165.4|9170.4|9168.1|9165.7|9163.8|575
1626356400000|2021-07-15 13:40:00|9166.8|9165.3|9167.4|9165|9171.6|9169.8|9166.8|9165|528
1626356700000|2021-07-15 13:45:00|9167.5|9165.1|9167.8|9166.3|9169.3|9167.4|9166.1|9164.2|488
1626357000000|2021-07-15 13:50:00|9167.9|9166.4|9176.9|9174.5|9177.6|9176.1|9167.4|9165.6|483
1626357300000|2021-07-15 13:55:00|9176.7|9174.3|9172.9|9171.4|9177|9175.1|9172.4|9170.9|436
1626357600000|2021-07-15 14:00:00|9173|9171.5|9170.6|9169.1|9176.1|9174.6|9170.5|9169|467
1626357900000|2021-07-15 14:05:00|9170.7|9169.2|9169.1|9167.6|9172.7|9170.7|9168.9|9167.1|544
1626358200000|2021-07-15 14:10:00|9169.8|9167.4|9176.2|9173.8|9178.8|9176.9|9168.5|9166.7|669
1626358500000|2021-07-15 14:15:00|9176.3|9173.9|9179.3|9177.8|9180.2|9178.6|9175.5|9173.8|475
1626358800000|2021-07-15 14:20:00|9179|9177.5|9175.6|9174.1|9181.2|9179.2|9175.4|9173.4|484
1626359100000|2021-07-15 14:25:00|9175.7|9174.2|9177.5|9176|9178|9176.3|9174.5|9172.8|565
1626359400000|2021-07-15 14:30:00|9177.3|9175.8|9173|9171.5|9177.8|9176.2|9172.3|9170.3|589
1626359700000|2021-07-15 14:35:00|9172.9|9171.4|9176.6|9175.1|9177.1|9175.6|9172.9|9171.1|551
1626360000000|2021-07-15 14:40:00|9176.7|9175.2|9179.8|9178.3|9181.5|9179.4|9176.3|9174.4|553
1626360300000|2021-07-15 14:45:00|9179.9|9178.4|9178.9|9177.4|9183.5|9181.1|9178.2|9176.7|655
1626360600000|2021-07-15 14:50:00|9179|9177.5|9181.1|9179.6|9181.6|9179.6|9175.4|9173.9|749
1626360900000|2021-07-15 14:55:00|9181.2|9179.7|9179.5|9178|9182.8|9180.9|9178.9|9176.9|540
1626361200000|2021-07-15 15:00:00|9179.8|9178.3|9179.4|9177.9|9181|9179.3|9177.5|9176|575
1626361500000|2021-07-15 15:05:00|9179.6|9178.1|9179.5|9177.1|9179.8|9178.3|9177.3|9175.4|465
1626361800000|2021-07-15 15:10:00|9178.9|9177.4|9179.4|9177.9|9181.1|9179.1|9178.9|9177.3|403
1626362100000|2021-07-15 15:15:00|9179.5|9178|9181.7|9180.2|9182.5|9180.6|9179.4|9177.9|393
1626362400000|2021-07-15 15:20:00|9181.8|9180.3|9183.3|9180.9|9184.2|9182.3|9180.7|9178.8|393
1626362700000|2021-07-15 15:25:00|9182.9|9181.4|9182.5|9181|9183.4|9181.5|9181.7|9180|332
1626363000000|2021-07-15 15:30:00|9182.4|9180.9|9184|9182.5|9184.6|9182.6|9181.7|9179.7|312
1626363300000|2021-07-15 15:35:00|9184.1|9182.6|9183.9|9182.4|9185.1|9183.3|9183.7|9181.6|366
1626363600000|2021-07-15 15:40:00|9183.8|9182.3|9184.6|9182.2|9184.9|9183.2|9183.7|9181.8|265
1626363900000|2021-07-15 15:45:00|9184.5|9182.1|9186.2|9183.8|9186.2|9184.2|9183.3|9181.4|333
1626364200000|2021-07-15 15:50:00|9186.1|9183.7|9183.4|9181.9|9186.5|9184.4|9183.3|9181.3|377
1626364500000|2021-07-15 15:55:00|9183.5|9182|9188.4|9186.9|9189.1|9187.1|9183.5|9181.6|362
1626364800000|2021-07-15 16:00:00|9188.5|9187|9189.6|9187.2|9190.3|9188.3|9186.7|9185.2|426
1626365100000|2021-07-15 16:05:00|9189.7|9187.3|9189.3|9187.8|9191.3|9189.3|9188.4|9186.3|377
1626365400000|2021-07-15 16:10:00|9189.6|9187.2|9188.5|9187|9190.3|9188.3|9188.3|9186.4|254
1626365700000|2021-07-15 16:15:00|9188.7|9187.2|9189.9|9188.4|9191.4|9189.5|9188.6|9186.8|374
1626366000000|2021-07-15 16:20:00|9189.8|9188.3|9189.5|9187.1|9190.5|9188.6|9189|9187.1|292
1626366300000|2021-07-15 16:25:00|9189.6|9187.2|9189.1|9187.6|9189.7|9187.8|9188.3|9186.7|215
1626366600000|2021-07-15 16:30:00|9189.2|9187.7|9190.2|9188.7|9190.9|9189.2|9189.1|9187.3|239
1626366900000|2021-07-15 16:35:00|9190.1|9188.6|9189.3|9187.8|9190.2|9188.7|9187.7|9185.7|268
1626367200000|2021-07-15 16:40:00|9189.4|9187.9|9190.1|9188.6|9190.8|9188.8|9189.1|9187.2|174
1626367500000|2021-07-15 16:45:00|9190.2|9188.7|9189.8|9187.4|9190.6|9188.8|9189.3|9187.4|144
1626367800000|2021-07-15 16:50:00|9189.4|9187.9|9191|9189.5|9191.4|9189.6|9189.2|9187.3|156
1626368100000|2021-07-15 16:55:00|9191.4|9189|9190.2|9188.7|9191.7|9189.8|9189.9|9188.2|251
1626368400000|2021-07-15 17:00:00|9190.3|9188.8|9190.7|9189.2|9192.3|9190.4|9190|9188.5|279
1626368700000|2021-07-15 17:05:00|9190.8|9189.3|9189.1|9187.6|9190.9|9189.4|9188.7|9187.2|264
1626369000000|2021-07-15 17:10:00|9189.2|9187.7|9191.6|9190.1|9191.6|9190.1|9189|9187.1|210
1626369300000|2021-07-15 17:15:00|9191.7|9190.2|9190|9188.5|9194.5|9192.4|9189.2|9187.2|526
1626369600000|2021-07-15 17:20:00|9189.9|9188.4|9187.8|9186.3|9190.6|9188.8|9187.3|9185.3|288
1626369900000|2021-07-15 17:25:00|9187.9|9186.4|9186.5|9184.1|9187.9|9186.4|9184.7|9182.9|314
1626370200000|2021-07-15 17:30:00|9186.4|9184|9187.5|9185.1|9187.9|9185.9|9185.5|9183.4|412
1626370500000|2021-07-15 17:35:00|9187.6|9185.2|9188.7|9186.3|9189.2|9187|9186.7|9184.7|334
1626370800000|2021-07-15 17:40:00|9188.6|9186.2|9190|9188.5|9190.6|9188.7|9187.8|9185.9|301
1626371100000|2021-07-15 17:45:00|9190.1|9188.6|9188.2|9186.7|9190.5|9188.7|9188.1|9186.2|323
1626371400000|2021-07-15 17:50:00|9188.1|9186.6|9190.4|9188.9|9190.8|9189.3|9187.6|9186.1|291
1626371700000|2021-07-15 17:55:00|9190.3|9188.8|9187.4|9185.9|9190.7|9189.2|9186.5|9184.6|290
1626372000000|2021-07-15 18:00:00|9187.8|9186.3|9187.5|9186|9188.7|9186.7|9186.3|9184.5|375
1626372300000|2021-07-15 18:05:00|9187.6|9186.1|9186.2|9184.7|9187.6|9186.1|9184.7|9183|315
1626372600000|2021-07-15 18:10:00|9186.1|9184.6|9188.1|9185.7|9188.8|9186.9|9186.1|9184.2|382
1626372900000|2021-07-15 18:15:00|9188.2|9185.8|9186.8|9184.4|9189.1|9186.9|9186.2|9184.3|385
1626373200000|2021-07-15 18:20:00|9186.9|9184.5|9185.7|9184.2|9187|9185.1|9185.5|9183.6|341
1626373500000|2021-07-15 18:25:00|9185.8|9184.3|9185.3|9182.9|9187|9185.1|9184.5|9182.7|296
1626373800000|2021-07-15 18:30:00|9185.2|9182.8|9184.2|9182.7|9185.8|9183.8|9183.6|9181.7|329
1626374100000|2021-07-15 18:35:00|9184.3|9182.8|9185.7|9184.2|9186.1|9184.3|9184.1|9182.2|301
1626374400000|2021-07-15 18:40:00|9185.6|9184.1|9185.3|9182.9|9186.6|9184.6|9184.5|9182.5|232
1626374700000|2021-07-15 18:45:00|9185.4|9183|9183|9181.5|9185.6|9184.1|9182.9|9181|342
1626375000000|2021-07-15 18:50:00|9183.1|9181.6|9184.2|9182.7|9184.9|9183.4|9183.1|9181.6|320
1626375300000|2021-07-15 18:55:00|9184.3|9182.8|9181.5|9180|9184.5|9183|9181.3|9179.7|395
1626375600000|2021-07-15 19:00:00|9181.6|9180.1|9181.1|9179.6|9183.4|9181.5|9181.1|9179.1|579
1626375900000|2021-07-15 19:05:00|9181.2|9179.7|9181.5|9180|9182.9|9181.1|9180.5|9178.8|336
1626376200000|2021-07-15 19:10:00|9181.6|9180.1|9181.7|9179.3|9182.3|9180.2|9180.9|9179|210
1626376500000|2021-07-15 19:15:00|9181.2|9179.7|9181.8|9179.4|9182.5|9180.7|9180.8|9178.9|257
1626376800000|2021-07-15 19:20:00|9181.3|9179.8|9180.8|9179.3|9182.6|9180.6|9180.8|9178.8|217
1626377100000|2021-07-15 19:25:00|9180.7|9179.2|9181.4|9179.9|9182.1|9180.1|9180.7|9179.2|201
1626377400000|2021-07-15 19:30:00|9181.8|9179.4|9181.5|9180|9182|9180.2|9181.3|9179.3|188
1626377700000|2021-07-15 19:35:00|9181.6|9180.1|9182.8|9180.4|9182.9|9181.1|9181.4|9179.5|175
1626378000000|2021-07-15 19:40:00|9182.7|9180.3|9181.5|9180|9182.9|9181|9181.2|9179.3|305
1626378300000|2021-07-15 19:45:00|9181.4|9179.9|9182.4|9180.9|9183|9181.1|9181.4|9179.5|256
1626378600000|2021-07-15 19:50:00|9182.7|9180.3|9181.3|9179.8|9182.8|9180.9|9181.3|9179.4|237
1626378900000|2021-07-15 19:55:00|9181.4|9179.9|9177.2|9175.7|9181.8|9179.9|9177.2|9175.4|333
1626379200000|2021-07-15 20:00:00|9177.4|9175.9|9178.2|9175.8|9178.7|9176.7|9177.4|9175.4|182
1626379500000|2021-07-15 20:05:00|9178.3|9175.9|9179.9|9177.5|9180.1|9177.7|9177.9|9175.8|146
1626379800000|2021-07-15 20:10:00|9180|9177.6|9180.2|9177.8|9180.4|9178.4|9179.4|9177|148
1626380100000|2021-07-15 20:15:00|9180.3|9177.9|9179.1|9177.6|9180.3|9178.2|9178.9|9176.9|193
1626380400000|2021-07-15 20:20:00|9179.2|9177.7|9179.4|9177|9180.2|9178.2|9178.8|9176.8|173
1626380700000|2021-07-15 20:25:00|9179.5|9177.1|9180.9|9178.5|9181|9179|9179.1|9176.9|148
1626381000000|2021-07-15 20:30:00|9180.8|9178.4|9179.2|9177.7|9180.9|9178.5|9178.8|9176.8|103
1626381300000|2021-07-15 20:35:00|9179.1|9177.6|9179.1|9177.6|9179.6|9177.8|9178.7|9176.7|99
1626381600000|2021-07-15 20:40:00|9179.3|9176.9|9179.6|9177.2|9179.6|9177.6|9178.1|9176.1|127
1626381900000|2021-07-15 20:45:00|9179.5|9177.1|9179|9176.6|9179.5|9177.1|9178.6|9176.2|116
1626382200000|2021-07-15 20:50:00|9179.1|9176.7|9179.2|9176.8|9179.5|9177.1|9177.8|9175.4|155
1626382500000|2021-07-15 20:55:00|9179.3|9176.9|9179.3|9176.9|9179.8|9177.4|9178.6|9176.2|213
1626382800000|2021-07-15 21:00:00|9179.2|9176.8|9180.1|9177.3|9180.2|9177.4|9179.2|9176.7|32
1626383100000|2021-07-15 21:05:00|9180.5|9176.6|9179.8|9166.1|9182.3|9177.1|9179|9164.9|129
1626383400000|2021-07-15 21:10:00|9179.5|9165.8|9178.8|9166.8|9180.5|9168.8|9174.8|9165.5|186
1626383700000|2021-07-15 21:15:00|9178.7|9167.4|9179.1|9165.6|9181|9167.9|9178.7|9165.3|91
1626384000000|2021-07-15 21:20:00|9179.3|9165.5|9179.5|9165.8|9180.9|9166.8|9178.3|9165.1|137
1626384300000|2021-07-15 21:25:00|9179.4|9166|9179.6|9166.1|9180|9167.7|9178.7|9165.5|103
1626384600000|2021-07-15 21:30:00|9180|9166.3|9184.9|9170.6|9186.6|9172.2|9180|9166.3|261
1626384900000|2021-07-15 21:35:00|9184.3|9171.1|9183.8|9171|9185.3|9172.8|9182.6|9170|239
1626385200000|2021-07-15 21:40:00|9183.7|9171.1|9184.7|9170.4|9185.5|9172.5|9182.9|9169.5|240
1626385500000|2021-07-15 21:45:00|9184.6|9170.8|9185.1|9170.1|9186.8|9174.7|9182.6|9169.3|180
1626385800000|2021-07-15 21:50:00|9182.9|9171.4|9184.5|9171.4|9187.8|9173.5|9182.8|9169.4|327
1626386100000|2021-07-15 21:55:00|9184.2|9171.6|9186.1|9173.2|9188.3|9173.8|9183.4|9170.7|184
1626386400000|2021-07-15 22:00:00|9184.5|9172.7|9175.2|9171.9|9187.3|9175.3|9174.6|9167.9|514
1626386700000|2021-07-15 22:05:00|9174.9|9172|9176.9|9174.5|9177|9174.5|9174.2|9171.4|196
1626387000000|2021-07-15 22:10:00|9176.8|9174.4|9176.8|9174.4|9176.9|9174.5|9176.3|9173.9|68
1626387300000|2021-07-15 22:15:00|9176.7|9174.3|9177.4|9175|9177.6|9175.2|9176.6|9174|99
1626387600000|2021-07-15 22:20:00|9177.3|9174.9|9176.1|9173.7|9177.6|9175.1|9176|9173.6|172
1626387900000|2021-07-15 22:25:00|9176|9173.6|9177|9174.6|9177.6|9175.2|9176|9173.6|103
1626388200000|2021-07-15 22:30:00|9176.8|9174.4|9177.7|9175.3|9177.9|9175.5|9176.6|9174.2|115
1626388500000|2021-07-15 22:35:00|9177.8|9175.4|9177.5|9175.1|9178.5|9176.1|9176.7|9174.3|142
1626388800000|2021-07-15 22:40:00|9177.6|9175.2|9177.6|9175.2|9178.7|9175.6|9177|9174.5|169
1626389100000|2021-07-15 22:45:00|9176.9|9174.5|9176.9|9174.5|9177.8|9175.4|9176.1|9173.4|374
1626389400000|2021-07-15 22:50:00|9177|9174.6|9176.9|9174.5|9177.3|9174.9|9175.9|9173.5|126
1626389700000|2021-07-15 22:55:00|9176.8|9174.4|9178.7|9176.3|9178.7|9176.3|9176.6|9174.1|144
1626390000000|2021-07-15 23:00:00|9178.6|9176.2|9179.4|9177|9179.5|9177.1|9177.9|9175.5|128
1626390300000|2021-07-15 23:05:00|9179.3|9176.9|9178.6|9176.2|9179.5|9177.1|9178.3|9175.9|136
1626390600000|2021-07-15 23:10:00|9178.8|9176.4|9178.5|9176.1|9179.4|9177.2|9178.1|9176|118
1626390900000|2021-07-15 23:15:00|9178.6|9176.2|9178.5|9176.1|9178.7|9176.6|9177.9|9175.8|112
1626391200000|2021-07-15 23:20:00|9178.6|9176.2|9177.7|9175.3|9178.7|9176.7|9177.4|9175|106
1626391500000|2021-07-15 23:25:00|9177.6|9175.2|9177.7|9175.3|9177.9|9175.8|9177.1|9175.1|65
1626391800000|2021-07-15 23:30:00|9177.6|9175.2|9180.1|9177.7|9180.3|9177.9|9177.1|9174.7|239
1626392100000|2021-07-15 23:35:00|9180.2|9177.8|9179.5|9177.1|9180.4|9178.4|9179.4|9177|91
1626392400000|2021-07-15 23:40:00|9179.6|9177.2|9180.8|9178.4|9180.9|9178.5|9179.3|9176.9|112
1626392700000|2021-07-15 23:45:00|9180.9|9178.5|9180.2|9177.8|9180.9|9178.5|9179.1|9177|114
1626393000000|2021-07-15 23:50:00|9180|9177.6|9180.3|9177.9|9180.8|9178.5|9179.7|9177.6|131
1626393300000|2021-07-15 23:55:00|9180.2|9177.8|9180.2|9177.8|9180.4|9178.4|9179.6|9177.6|65
1626393600000|2021-07-16 00:00:00|9180.3|9177.9|9177.5|9175.1|9180.8|9178.5|9176.8|9174.6|189
1626393900000|2021-07-16 00:05:00|9177.6|9175.2|9176|9173.6|9177.6|9175.3|9175.1|9173.2|121
1626394200000|2021-07-16 00:10:00|9176.1|9173.7|9176.1|9173.7|9176.7|9174.3|9174.9|9173|141
1626394500000|2021-07-16 00:15:00|9176.5|9174.1|9177.7|9175.3|9177.7|9175.3|9175.8|9173.4|208
1626394800000|2021-07-16 00:20:00|9177.6|9175.2|9177.7|9175.3|9177.8|9175.9|9177.3|9174.9|83
1626395100000|2021-07-16 00:25:00|9177.8|9175.4|9178.5|9176.1|9179.4|9177|9177.6|9175.2|119
1626395400000|2021-07-16 00:30:00|9178.6|9176.2|9179.2|9176.8|9179.4|9177.4|9178.3|9175.9|158
1626395700000|2021-07-16 00:35:00|9178.9|9177.4|9179.2|9176.8|9179.5|9177.6|9178.2|9176|116
1626396000000|2021-07-16 00:40:00|9179.1|9176.7|9180.2|9177.8|9180.4|9178.5|9178.8|9176.7|142
1626396300000|2021-07-16 00:45:00|9180|9177.6|9181.1|9178.7|9181.9|9179.9|9180|9177.6|139
1626396600000|2021-07-16 00:50:00|9181|9178.6|9181.7|9179.3|9181.8|9179.7|9180.6|9178.4|195
1626396900000|2021-07-16 00:55:00|9181.8|9179.4|9181.9|9179.5|9182.6|9180.2|9181.3|9179.2|177
1626397200000|2021-07-16 01:00:00|9181.8|9179.4|9182.7|9180.3|9182.9|9180.5|9181.6|9179.2|139
1626397500000|2021-07-16 01:05:00|9182.8|9180.4|9182.6|9180.2|9183.4|9181|9182.3|9179.9|186
1626397800000|2021-07-16 01:10:00|9182.7|9180.3|9182.7|9180.3|9183.7|9181.3|9181.9|9180|119
1626398100000|2021-07-16 01:15:00|9182.6|9180.2|9183.7|9181.3|9184.2|9181.8|9182.2|9180|170
1626398400000|2021-07-16 01:20:00|9183.6|9181.2|9184.6|9182.2|9185|9182.7|9183.5|9181.1|96
1626398700000|2021-07-16 01:25:00|9184.5|9182.1|9184.2|9181.8|9184.5|9182.5|9182.7|9180.5|195
1626399000000|2021-07-16 01:30:00|9184.1|9181.7|9183.6|9181.2|9184.1|9182|9182.5|9180.1|141
1626399300000|2021-07-16 01:35:00|9183.5|9181.1|9186.8|9184.4|9187.2|9185.2|9183.3|9181.1|213
1626399600000|2021-07-16 01:40:00|9186.7|9184.3|9189.9|9187.5|9190.4|9188|9185.7|9184.2|275
1626399900000|2021-07-16 01:45:00|9190|9187.6|9188.5|9186.1|9190|9187.7|9187.8|9185.5|155
1626400200000|2021-07-16 01:50:00|9188.4|9186|9187.7|9185.3|9188.7|9186.3|9187.1|9185.1|127
1626400500000|2021-07-16 01:55:00|9187.6|9185.2|9190.5|9188.1|9190.8|9188.7|9187.6|9185.2|291
1626400800000|2021-07-16 02:00:00|9190.3|9187.9|9189.2|9186.8|9190.5|9188.2|9188.8|9186.6|256
1626401100000|2021-07-16 02:05:00|9189.1|9186.7|9188.7|9186.3|9189.4|9187.4|9187.4|9185.4|172
1626401400000|2021-07-16 02:10:00|9188.6|9186.2|9189.3|9186.9|9189.6|9187.2|9188.2|9186|168
1626401700000|2021-07-16 02:15:00|9189|9186.6|9188.3|9185.9|9189.3|9186.9|9188.2|9185.8|143
1626402000000|2021-07-16 02:20:00|9188.2|9185.8|9187.5|9185.1|9188.8|9186.4|9187.2|9185|149
1626402300000|2021-07-16 02:25:00|9187.6|9185.2|9187.7|9185.3|9187.8|9185.4|9187.2|9184.8|128
1626402600000|2021-07-16 02:30:00|9187.6|9185.2|9187.6|9185.2|9188.6|9186.2|9186.8|9184.4|163
1626402900000|2021-07-16 02:35:00|9187.7|9185.3|9186.9|9184.5|9187.9|9186|9186.4|9184.5|137
1626403200000|2021-07-16 02:40:00|9186.6|9185.1|9187.4|9185.9|9188.1|9186|9186.5|9184.5|286
1626403500000|2021-07-16 02:45:00|9187.5|9186|9187.4|9185.9|9188.6|9186.2|9186.7|9184.7|200
1626403800000|2021-07-16 02:50:00|9187.3|9185.8|9189.5|9187.1|9189.6|9187.2|9187.3|9185.4|142
1626404100000|2021-07-16 02:55:00|9189.6|9187.2|9189.4|9187|9190.6|9188.4|9189.1|9187|276
1626404400000|2021-07-16 03:00:00|9189.5|9187.1|9187.5|9185.1|9190.2|9188.5|9187|9184.6|326
1626404700000|2021-07-16 03:05:00|9187.6|9185.2|9188.2|9185.8|9188.5|9186.1|9187|9184.9|260
1626405000000|2021-07-16 03:10:00|9188.3|9185.9|9188.1|9185.7|9188.4|9186.4|9187.5|9185.2|131
1626405300000|2021-07-16 03:15:00|9188|9185.6|9188.3|9185.9|9188.5|9186.1|9187.3|9184.9|170
1626405600000|2021-07-16 03:20:00|9188.4|9186|9187.4|9185|9188.4|9186|9186.7|9184.9|144
1626405900000|2021-07-16 03:25:00|9187.5|9185.1|9187.2|9184.8|9187.7|9185.4|9186.6|9184.2|163
1626406200000|2021-07-16 03:30:00|9187.3|9184.9|9187.8|9185.4|9188.1|9185.7|9186.3|9184.2|224
1626406500000|2021-07-16 03:35:00|9187.9|9185.5|9187.2|9184.8|9188.5|9186.5|9186.7|9184.6|196
1626406800000|2021-07-16 03:40:00|9187.4|9185|9186.9|9184.5|9187.4|9185.5|9186.1|9184.1|149
1626407100000|2021-07-16 03:45:00|9186.8|9184.4|9187|9184.6|9187.1|9185.1|9186.1|9184.2|147
1626407400000|2021-07-16 03:50:00|9186.9|9184.5|9186.4|9184.9|9187.6|9185.6|9186.2|9184.3|109
1626407700000|2021-07-16 03:55:00|9186.3|9184.8|9185.6|9184.1|9186.9|9185|9185.5|9183.5|141
1626408000000|2021-07-16 04:00:00|9185.5|9184|9186.1|9183.7|9186.2|9184.4|9184.5|9182.7|212
1626408300000|2021-07-16 04:05:00|9186.2|9183.8|9186.1|9184.6|9187.1|9185.1|9185.4|9183.6|168
1626408600000|2021-07-16 04:10:00|9186.2|9184.7|9185.1|9182.7|9186.2|9184.7|9184.1|9182.1|232
1626408900000|2021-07-16 04:15:00|9185|9182.6|9183.9|9182.4|9185.3|9183.3|9183.8|9181.9|166
1626409200000|2021-07-16 04:20:00|9184.4|9182|9184.4|9182|9184.5|9182.5|9183.7|9181.7|135
1626409500000|2021-07-16 04:25:00|9184.3|9181.9|9184.6|9182.2|9184.8|9182.8|9183.7|9181.7|108
1626409800000|2021-07-16 04:30:00|9185|9182.6|9185.2|9182.8|9185.9|9183.9|9184.5|9182.5|136
1626410100000|2021-07-16 04:35:00|9184.7|9183.2|9186|9183.6|9186.3|9184.2|9184.6|9182.9|156
1626410400000|2021-07-16 04:40:00|9186.1|9183.7|9186.8|9184.4|9186.8|9184.7|9185.4|9183.4|140
1626410700000|2021-07-16 04:45:00|9186.4|9184|9185.6|9183.2|9186.7|9184.3|9185.5|9183.1|128
1626411000000|2021-07-16 04:50:00|9185.7|9183.3|9185|9182.6|9186.1|9184.1|9184.7|9182.6|119
1626411300000|2021-07-16 04:55:00|9185.1|9182.7|9186.5|9184.1|9186.8|9184.7|9184.7|9182.6|117
1626411600000|2021-07-16 05:00:00|9186.4|9184|9186|9183.6|9186.4|9184|9185.9|9183.5|148
1626411900000|2021-07-16 05:05:00|9186.2|9183.8|9185.5|9184|9186.4|9184.2|9185.5|9183.5|101
1626412200000|2021-07-16 05:10:00|9185.6|9184.1|9186.8|9184.4|9186.9|9184.5|9185.5|9183.5|123
1626412500000|2021-07-16 05:15:00|9186.9|9184.5|9186.7|9184.3|9187|9184.6|9186.1|9183.7|74
1626412800000|2021-07-16 05:20:00|9186.2|9184.7|9186.7|9184.3|9186.9|9184.7|9186.2|9184.1|87
1626413100000|2021-07-16 05:25:00|9186.8|9184.4|9185.9|9183.5|9186.9|9184.5|9185.2|9183.2|118
1626413400000|2021-07-16 05:30:00|9186|9183.6|9184.3|9181.9|9186.2|9183.8|9184|9181.8|153
1626413700000|2021-07-16 05:35:00|9184.2|9181.8|9183.3|9180.9|9184.4|9182.2|9183.2|9180.8|108
1626414000000|2021-07-16 05:40:00|9183.4|9181|9182.1|9179.7|9183.4|9181.4|9181.2|9179.2|164
1626414300000|2021-07-16 05:45:00|9182.2|9179.8|9182.6|9180.2|9182.8|9180.9|9181.3|9179.2|103
1626414600000|2021-07-16 05:50:00|9182.4|9180.9|9183.6|9181.2|9183.7|9181.3|9182.2|9180.1|150
1626414900000|2021-07-16 05:55:00|9183.5|9181.1|9184.2|9181.8|9184.5|9182.1|9183.3|9180.9|160
1626415200000|2021-07-16 06:00:00|9184.3|9181.9|9187|9184.6|9187|9184.8|9184.3|9181.9|327
1626415500000|2021-07-16 06:05:00|9186.9|9184.5|9188.4|9186|9188.5|9186.5|9185.9|9183.5|270
1626415800000|2021-07-16 06:10:00|9188.5|9186.1|9187.9|9186.4|9188.6|9186.6|9187.1|9185.1|281
1626416100000|2021-07-16 06:15:00|9188.3|9185.9|9186.2|9184.7|9188.4|9186.5|9186.1|9184.1|242
1626416400000|2021-07-16 06:20:00|9186.3|9184.8|9184.4|9182|9187.4|9185.2|9183.8|9181.5|361
1626416700000|2021-07-16 06:25:00|9184.3|9181.9|9183|9180.6|9184.4|9182.5|9181.8|9179.9|237
1626417000000|2021-07-16 06:30:00|9182.9|9180.5|9187|9184.6|9187.4|9185.2|9182.5|9180.5|362
1626417300000|2021-07-16 06:35:00|9187.4|9185|9188.5|9186.1|9188.6|9186.6|9186.5|9184.2|291
1626417600000|2021-07-16 06:40:00|9188.3|9185.9|9189.3|9186.9|9189.7|9187.8|9187.4|9185.1|300
1626417900000|2021-07-16 06:45:00|9189.2|9186.8|9187.5|9185.1|9189.3|9187.3|9186.8|9184.4|270
1626418200000|2021-07-16 06:50:00|9187.6|9185.2|9187.2|9184.8|9189.4|9187|9186.4|9184.5|248
1626418500000|2021-07-16 06:55:00|9187.6|9185.2|9186.3|9184.8|9188.4|9186.5|9185.4|9183.5|227
1626418800000|2021-07-16 07:00:00|9186.4|9184.9|9187.1|9185.6|9189.4|9187.5|9185.4|9183.7|440
1626419100000|2021-07-16 07:05:00|9187.6|9185.2|9184.1|9181.7|9187.6|9185.8|9182.3|9180.4|466
1626419400000|2021-07-16 07:10:00|9184.2|9181.8|9187.1|9184.7|9187.2|9185.3|9182.3|9180.3|444
1626419700000|2021-07-16 07:15:00|9187.2|9184.8|9187|9184.6|9188.3|9185.9|9186.1|9183.8|389
1626420000000|2021-07-16 07:20:00|9187.1|9184.7|9186.4|9184.9|9187.9|9185.5|9185.3|9183.3|408
1626420300000|2021-07-16 07:25:00|9186.5|9185|9192.2|9189.8|9193|9190.9|9186.1|9184.2|429
1626420600000|2021-07-16 07:30:00|9192.1|9189.7|9196.4|9194|9200.1|9197.7|9191.7|9189.7|550
1626420900000|2021-07-16 07:35:00|9196.5|9194.1|9195.4|9193|9197.3|9194.9|9194.1|9191.9|493
1626421200000|2021-07-16 07:40:00|9195.3|9192.9|9197.2|9194.8|9198.1|9195.7|9193.3|9190.9|482
1626421500000|2021-07-16 07:45:00|9197.3|9194.9|9195.4|9193|9200.4|9198|9194.2|9191.8|505
1626421800000|2021-07-16 07:50:00|9195.5|9193.1|9200|9198.5|9201.1|9199.1|9195.4|9193|444
1626422100000|2021-07-16 07:55:00|9200.1|9198.6|9199.8|9198.3|9201.2|9199.2|9199.5|9197.5|449
1626422400000|2021-07-16 08:00:00|9200|9198.5|9198.3|9196.8|9204.8|9202.8|9198.2|9196.2|581
1626422700000|2021-07-16 08:05:00|9199.3|9196.9|9199.1|9196.7|9200.4|9198|9198|9195.8|419
1626423000000|2021-07-16 08:10:00|9199.2|9196.8|9196.1|9193.7|9199.2|9196.8|9195.1|9192.7|514
1626423300000|2021-07-16 08:15:00|9196.2|9193.8|9197.5|9196|9198.5|9196.5|9196.1|9193.7|525
1626423600000|2021-07-16 08:20:00|9197.9|9195.5|9197.7|9195.3|9200.1|9197.8|9197.3|9195.2|379
1626423900000|2021-07-16 08:25:00|9197.8|9195.4|9198.6|9196.2|9199.7|9197.5|9196.3|9194.4|504
1626424200000|2021-07-16 08:30:00|9198.5|9196.1|9197.8|9195.4|9200.7|9198.3|9195.7|9193.6|475
1626424500000|2021-07-16 08:35:00|9197.9|9195.5|9202.1|9199.7|9203.4|9201.5|9197.5|9195.4|507
1626424800000|2021-07-16 08:40:00|9202|9199.6|9195.5|9193.1|9202.2|9200|9195.2|9192.8|381
1626425100000|2021-07-16 08:45:00|9195.3|9192.9|9194.4|9192|9196.6|9194.6|9194|9191.8|457
1626425400000|2021-07-16 08:50:00|9194.5|9192.1|9194.8|9192.4|9196.3|9193.9|9193.2|9191|374
1626425700000|2021-07-16 08:55:00|9194.7|9192.3|9193.5|9191.1|9196|9193.9|9192.1|9190.2|347
1626426000000|2021-07-16 09:00:00|9193.4|9191|9195.3|9192.9|9196.7|9194.9|9192.9|9190.9|352
1626426300000|2021-07-16 09:05:00|9195.4|9193|9192.8|9191.3|9196|9194|9192.3|9190|390
1626426600000|2021-07-16 09:10:00|9192.9|9191.4|9193.6|9191.2|9195.4|9193|9192.5|9190.5|381
1626426900000|2021-07-16 09:15:00|9193.4|9191|9191.2|9188.8|9193.4|9191.4|9189.6|9187.6|475
1626427200000|2021-07-16 09:20:00|9191.1|9188.7|9194.1|9191.7|9194.6|9192.4|9189.6|9187.6|405
1626427500000|2021-07-16 09:25:00|9194|9191.6|9192.7|9190.3|9194|9191.6|9191.1|9188.8|368
1626427800000|2021-07-16 09:30:00|9192.8|9190.4|9192.6|9190.2|9193.2|9191.2|9191.3|9189.3|354
1626428100000|2021-07-16 09:35:00|9192.2|9190.7|9190.5|9188.1|9192.8|9190.8|9189.1|9187.1|412
1626428400000|2021-07-16 09:40:00|9190.4|9188|9190.1|9187.7|9192.3|9190.4|9189.8|9187.5|338
1626428700000|2021-07-16 09:45:00|9190|9187.6|9191.5|9189.1|9192.2|9190.3|9189.1|9187.1|551
1626429000000|2021-07-16 09:50:00|9191.4|9189|9189.4|9187|9191.5|9189.2|9188.2|9186.1|406
1626429300000|2021-07-16 09:55:00|9189.5|9187.1|9185.8|9184.3|9190.1|9188.2|9184.9|9182.7|364
1626429600000|2021-07-16 10:00:00|9185.7|9184.2|9189.1|9186.7|9189.8|9187.8|9185.7|9184.1|334
1626429900000|2021-07-16 10:05:00|9189.2|9186.8|9187.5|9185.1|9189.2|9187.1|9186.3|9184.3|277
1626430200000|2021-07-16 10:10:00|9187.4|9185|9188.2|9185.8|9188.6|9186.7|9186.2|9184.2|375
1626430500000|2021-07-16 10:15:00|9188.1|9185.7|9189.8|9187.4|9190.2|9188|9187.3|9185.5|403
1626430800000|2021-07-16 10:20:00|9189.3|9187.8|9190.6|9188.2|9190.8|9188.9|9188.2|9186.2|369
1626431100000|2021-07-16 10:25:00|9190.5|9188.1|9192.6|9191.1|9193.1|9191.1|9189.6|9187.7|455
1626431400000|2021-07-16 10:30:00|9192.7|9190.3|9194.7|9193.2|9195.5|9193.8|9192.2|9190.2|484
1626431700000|2021-07-16 10:35:00|9194.9|9193.4|9196.3|9193.9|9197.9|9196|9194.9|9193.4|404
1626432000000|2021-07-16 10:40:00|9196.2|9193.8|9197.1|9194.7|9198.1|9196.2|9195.5|9193.2|354
1626432300000|2021-07-16 10:45:00|9197.2|9194.8|9199.5|9198|9201.3|9199|9197|9194.7|596
1626432600000|2021-07-16 10:50:00|9200|9197.6|9201.1|9199.6|9201.7|9199.7|9199.4|9197.5|383
1626432900000|2021-07-16 10:55:00|9201|9199.5|9201.3|9198.9|9202.3|9200.5|9200.3|9198.4|327
1626433200000|2021-07-16 11:00:00|9201.2|9198.8|9199.5|9198|9202.8|9200.7|9199.3|9197.5|286
1626433500000|2021-07-16 11:05:00|9199.8|9198.3|9197.6|9196.1|9200.7|9198.8|9197.4|9195.5|381
1626433800000|2021-07-16 11:10:00|9197.5|9196|9196.8|9195.3|9198.4|9196.5|9196.3|9194.4|286
1626434100000|2021-07-16 11:15:00|9196.7|9195.2|9195.3|9192.9|9198.2|9196.2|9194.8|9192.8|331
1626434400000|2021-07-16 11:20:00|9195.4|9193|9194.6|9193.1|9196.2|9194.4|9193.9|9192|394
1626434700000|2021-07-16 11:25:00|9195.3|9192.9|9195.1|9192.7|9195.5|9193.7|9194.1|9192.1|356
1626435000000|2021-07-16 11:30:00|9195.2|9192.8|9194.2|9192.7|9195.4|9193.5|9193|9191|256
1626435300000|2021-07-16 11:35:00|9194.4|9192.9|9194.4|9192|9194.8|9193.1|9193|9191.3|390
1626435600000|2021-07-16 11:40:00|9194.1|9192.6|9194.7|9192.3|9196.5|9194.6|9193.2|9191.2|367
1626435900000|2021-07-16 11:45:00|9194.8|9193.3|9198.1|9195.7|9199|9196.6|9194.8|9192.8|536
1626436200000|2021-07-16 11:50:00|9198.2|9195.8|9197.6|9195.2|9200.5|9198.8|9196.2|9194.4|481
1626436500000|2021-07-16 11:55:00|9197.7|9195.3|9201.2|9198.8|9202.3|9200.4|9197.6|9195.3|519
1626436800000|2021-07-16 12:00:00|9201.3|9198.9|9198.7|9196.3|9203|9201|9198.2|9195.8|387
1626437100000|2021-07-16 12:05:00|9198.8|9196.4|9200.2|9197.8|9201.4|9199.2|9198.7|9196.3|376
1626437400000|2021-07-16 12:10:00|9200.3|9197.9|9197.1|9194.7|9200.6|9198.7|9196.6|9194.5|362
1626437700000|2021-07-16 12:15:00|9197.2|9194.8|9193.8|9191.4|9197.2|9195.1|9193.6|9191.4|382
1626438000000|2021-07-16 12:20:00|9193.5|9192|9195.5|9193.1|9195.6|9193.6|9192.3|9190.4|355
1626438300000|2021-07-16 12:25:00|9195.3|9192.9|9198.2|9188.5|9198.4|9194|9193.5|9185.8|373
1626438600000|2021-07-16 12:30:00|9193.9|9189.9|9197.5|9195.1|9200.8|9198.6|9192.4|9188.8|825
1626438900000|2021-07-16 12:35:00|9197.4|9195|9201.2|9199.7|9201.2|9199.7|9197.4|9195|505
1626439200000|2021-07-16 12:40:00|9201.1|9199.6|9199.7|9197.3|9205.1|9202.9|9197.2|9194.8|845
1626439500000|2021-07-16 12:45:00|9199.6|9197.2|9197.3|9194.9|9200.4|9198.7|9196|9193.7|571
1626439800000|2021-07-16 12:50:00|9197.4|9195|9199.8|9197.4|9201|9198.6|9194.8|9192.9|508
1626440100000|2021-07-16 12:55:00|9199.9|9197.5|9200.6|9198.2|9201.2|9199.2|9197.3|9195.4|468
1626440400000|2021-07-16 13:00:00|9200.5|9198.1|9200.3|9197.9|9203.3|9201.2|9199.2|9197|636
1626440700000|2021-07-16 13:05:00|9200.4|9198|9198.5|9197|9200.7|9198.9|9197.4|9195.4|581
1626441000000|2021-07-16 13:10:00|9198.4|9196.9|9196.4|9194|9199.7|9197.9|9195.9|9193.5|437
1626441300000|2021-07-16 13:15:00|9196.3|9193.9|9189.2|9187.7|9196.4|9194.5|9188.9|9187.1|631
1626441600000|2021-07-16 13:20:00|9189.3|9187.8|9193.3|9190.9|9194.5|9192.5|9189.2|9187.7|504
1626441900000|2021-07-16 13:25:00|9193.4|9191|9193|9191.5|9196.6|9194.7|9192.3|9190.5|553
1626442200000|2021-07-16 13:30:00|9193.1|9191.6|9187.4|9185.9|9194.7|9192.8|9185.9|9184|721
1626442500000|2021-07-16 13:35:00|9187.6|9186.1|9190.1|9188.6|9190.7|9188.8|9187|9185.5|584
1626442800000|2021-07-16 13:40:00|9190.4|9188|9195.6|9193.2|9196.2|9194.2|9190.3|9188|555
1626443100000|2021-07-16 13:45:00|9195.8|9193.4|9199|9197.5|9199.6|9198.1|9194.3|9192.3|710
1626443400000|2021-07-16 13:50:00|9198.9|9197.4|9195|9193.5|9200.7|9198.7|9193.8|9192|669
1626443700000|2021-07-16 13:55:00|9194.9|9193.4|9193.8|9191.4|9195|9193.5|9190.3|9188.1|478
1626444000000|2021-07-16 14:00:00|9193.9|9191.5|9192|9190.5|9194.6|9192.7|9191.3|9188.9|620
1626444300000|2021-07-16 14:05:00|9191.9|9190.4|9193.4|9191.9|9196.9|9194.6|9191.7|9189.9|653
1626444600000|2021-07-16 14:10:00|9193.2|9191.7|9197.5|9195.1|9198.4|9196.2|9192.9|9191.3|739
1626444900000|2021-07-16 14:15:00|9197.7|9195.3|9197.3|9194.9|9198.3|9196.2|9193.9|9191.8|805
1626445200000|2021-07-16 14:20:00|9197.2|9194.8|9197.4|9195.9|9201.3|9199.6|9196.6|9194.5|642
1626445500000|2021-07-16 14:25:00|9197.9|9195.5|9193.5|9192|9198.5|9196.6|9192.8|9191|637
1626445800000|2021-07-16 14:30:00|9193.4|9191.9|9190.9|9189.4|9194|9192.1|9188.2|9186.7|599
1626446100000|2021-07-16 14:35:00|9190.8|9189.3|9194.2|9192.7|9195.2|9193.1|9190.8|9189.3|699
1626446400000|2021-07-16 14:40:00|9194.7|9192.3|9193.1|9191.6|9197|9195|9192.3|9190.4|626
1626446700000|2021-07-16 14:45:00|9193|9191.5|9199.5|9197.1|9200.4|9198.6|9192.5|9190.7|573
1626447000000|2021-07-16 14:50:00|9198.9|9197.4|9195.3|9192.9|9199.1|9197.6|9193.2|9191.1|544
1626447300000|2021-07-16 14:55:00|9195.4|9193|9193.4|9191|9196.3|9194.4|9192.5|9190.6|653
1626447600000|2021-07-16 15:00:00|9193.5|9191.1|9196.2|9194.7|9196.9|9195.1|9192.1|9190.2|636
1626447900000|2021-07-16 15:05:00|9195.9|9194.4|9192.2|9190.7|9196.7|9195|9191.5|9189.6|607
1626448200000|2021-07-16 15:10:00|9192.4|9190.9|9194.6|9193.1|9195.7|9194|9191.3|9189.3|450
1626448500000|2021-07-16 15:15:00|9194.7|9193.2|9195.7|9194.2|9197.1|9195.3|9194.6|9193.1|489
1626448800000|2021-07-16 15:20:00|9195.8|9194.3|9196.4|9194.9|9197.1|9195.3|9195.4|9193.9|414
1626449100000|2021-07-16 15:25:00|9196.3|9194.8|9197.9|9195.5|9198|9195.9|9194.7|9192.7|484
1626449400000|2021-07-16 15:30:00|9197.4|9195.9|9194.8|9193.3|9198|9196.4|9194.7|9193.2|447
1626449700000|2021-07-16 15:35:00|9194.9|9193.4|9197.5|9196|9198.1|9196.6|9194.8|9193|380
1626450000000|2021-07-16 15:40:00|9197.6|9196.1|9197.8|9196.3|9198.5|9196.6|9196.5|9195|290
1626450300000|2021-07-16 15:45:00|9197.7|9196.2|9196.2|9194.7|9198.5|9197|9195.7|9193.9|296
1626450600000|2021-07-16 15:50:00|9196.3|9194.8|9193.1|9191.6|9196.9|9195.1|9192.3|9190.4|327
1626450900000|2021-07-16 15:55:00|9193|9191.5|9193.9|9192.4|9194.9|9193.1|9192.3|9190.5|353
1626451200000|2021-07-16 16:00:00|9193.7|9192.2|9193.6|9192.1|9194.9|9193.4|9193.3|9191.5|305
1626451500000|2021-07-16 16:05:00|9193.5|9192|9193.1|9191.6|9194.3|9192.7|9193|9191.1|222
1626451800000|2021-07-16 16:10:00|9193|9191.5|9191|9189.5|9193.2|9191.6|9191|9189.5|270
1626452100000|2021-07-16 16:15:00|9191.1|9189.6|9191.6|9190.1|9192.2|9190.7|9190.2|9188.3|401
1626452400000|2021-07-16 16:20:00|9191.7|9190.2|9192.5|9191|9193|9191.5|9191.1|9189.4|269
1626452700000|2021-07-16 16:25:00|9192.4|9190.9|9193.3|9191.8|9194.1|9192.6|9192.1|9190.6|379
1626453000000|2021-07-16 16:30:00|9193.2|9191.7|9194|9192.5|9194.6|9193.1|9193|9191.5|306
1626453300000|2021-07-16 16:35:00|9193.9|9192.4|9196.6|9195.1|9196.7|9195.2|9193.9|9192.4|190
1626453600000|2021-07-16 16:40:00|9196.4|9194.9|9196.4|9194|9197.1|9195.1|9195.7|9193.9|196
1626453900000|2021-07-16 16:45:00|9196.3|9193.9|9198|9196.5|9198.9|9197|9195.7|9193.7|307
1626454200000|2021-07-16 16:50:00|9198.1|9196.6|9196.3|9193.9|9198.2|9196.7|9195.3|9193.8|281
1626454500000|2021-07-16 16:55:00|9195.6|9194.1|9193.3|9191.8|9195.7|9194.2|9193|9191.5|208
1626454800000|2021-07-16 17:00:00|9193.5|9192|9192.9|9190.5|9194.2|9192.5|9192.5|9190.5|310
1626455100000|2021-07-16 17:05:00|9192.8|9190.4|9194.4|9192|9194.8|9192.6|9192.1|9190.3|355
1626455400000|2021-07-16 17:10:00|9194.2|9191.8|9195.6|9193.2|9195.9|9193.9|9193.4|9191.4|288
1626455700000|2021-07-16 17:15:00|9195.5|9193.1|9193.2|9191.7|9195.7|9193.7|9193.1|9191.5|211
1626456000000|2021-07-16 17:20:00|9193.3|9191.8|9194.7|9193.2|9195.8|9193.9|9193.2|9191.7|306
1626456300000|2021-07-16 17:25:00|9194.8|9193.3|9195|9193.5|9196.2|9194.3|9194.6|9192.8|296
1626456600000|2021-07-16 17:30:00|9194.9|9193.4|9191.3|9189.8|9195.1|9193.6|9190.4|9188.6|263
1626456900000|2021-07-16 17:35:00|9191.1|9189.6|9191.4|9189.9|9192|9190.1|9188.9|9186.8|369
1626457200000|2021-07-16 17:40:00|9191.2|9189.7|9191.6|9190.1|9192.7|9190.7|9191|9189|339
1626457500000|2021-07-16 17:45:00|9191.9|9189.5|9192.8|9190.4|9192.9|9190.8|9190.8|9188.8|241
1626457800000|2021-07-16 17:50:00|9192.9|9190.5|9194|9192.5|9194.5|9192.9|9192.4|9190.3|210
1626458100000|2021-07-16 17:55:00|9194.1|9192.6|9194.4|9192.9|9194.7|9193.1|9193.1|9191.2|234
1626458400000|2021-07-16 18:00:00|9194.5|9193|9195.5|9194|9197.8|9196|9194.4|9192.9|321
1626458700000|2021-07-16 18:05:00|9195.4|9193.9|9191.3|9189.8|9195.9|9194|9190.4|9188.1|408
1626459000000|2021-07-16 18:10:00|9191.4|9189.9|9192.5|9190.1|9192.8|9190.9|9190|9188.1|311
1626459300000|2021-07-16 18:15:00|9192.6|9190.2|9195|9192.6|9195.3|9193|9192.2|9190.1|219
1626459600000|2021-07-16 18:20:00|9194.9|9192.5|9196.3|9193.9|9196.4|9194.5|9194|9192.1|219
1626459900000|2021-07-16 18:25:00|9196.2|9193.8|9196.9|9195.4|9197.2|9195.4|9195.2|9193.4|294
1626460200000|2021-07-16 18:30:00|9197.3|9194.9|9198.7|9196.3|9198.8|9197|9196.7|9194.8|303
1626460500000|2021-07-16 18:35:00|9198.2|9196.7|9196.2|9194.7|9198.9|9197|9195.8|9194|305
1626460800000|2021-07-16 18:40:00|9196.7|9194.3|9195.4|9193|9196.7|9194.8|9194.8|9192.8|303
1626461100000|2021-07-16 18:45:00|9195.5|9193.1|9194.2|9192.7|9196.9|9195|9194.1|9192.1|441
1626461400000|2021-07-16 18:50:00|9194.7|9192.3|9195.2|9192.8|9195.3|9193.4|9193.1|9191.3|238
1626461700000|2021-07-16 18:55:00|9195.3|9192.9|9197.4|9195.9|9198.5|9196.4|9193.9|9192.1|303
1626462000000|2021-07-16 19:00:00|9197.3|9195.8|9197.7|9195.3|9197.9|9196.3|9196.2|9194.3|296
1626462300000|2021-07-16 19:05:00|9197.8|9195.4|9199|9197.5|9199.4|9197.7|9197.7|9195.3|242
1626462600000|2021-07-16 19:10:00|9199.4|9197|9200.2|9197.8|9200.5|9198.5|9199|9197|284
1626462900000|2021-07-16 19:15:00|9199.8|9198.3|9198.8|9197.3|9200.7|9199.1|9198.7|9196.8|277
1626463200000|2021-07-16 19:20:00|9198.7|9197.2|9199.4|9197|9200.3|9198.5|9198.6|9196.8|223
1626463500000|2021-07-16 19:25:00|9199.3|9196.9|9199.3|9196.9|9200.3|9197.9|9197.9|9195.9|235
1626463800000|2021-07-16 19:30:00|9199.4|9197|9199.3|9196.9|9199.6|9197.2|9198.4|9196.3|139
1626464100000|2021-07-16 19:35:00|9199.2|9196.8|9198.4|9196|9199.3|9196.9|9197.9|9195.5|230
1626464400000|2021-07-16 19:40:00|9198.3|9195.9|9198.5|9196.1|9198.6|9196.5|9197.9|9195.9|140
1626464700000|2021-07-16 19:45:00|9198.6|9196.2|9198.6|9196.2|9198.7|9196.7|9197.6|9195.6|193
1626465000000|2021-07-16 19:50:00|9198.5|9196.1|9197.9|9196.4|9198.5|9196.7|9197.5|9195.7|229
1626465300000|2021-07-16 19:55:00|9198.3|9195.9|9197.9|9195.5|9198.4|9196.5|9196|9194.1|375
1626465600000|2021-07-16 20:00:00|9197.4|9195.9|9196.9|9194.5|9197.9|9196.1|9194.8|9192.8|334
1626465900000|2021-07-16 20:05:00|9197|9194.6|9197.8|9195.4|9198|9195.6|9196.6|9194.2|204
1626466200000|2021-07-16 20:10:00|9197.9|9195.5|9198.7|9196.3|9198.9|9196.5|9197.8|9195.4|139
1626466500000|2021-07-16 20:15:00|9198.6|9196.2|9198.5|9196.1|9198.8|9196.4|9198.1|9195.7|153
1626466800000|2021-07-16 20:20:00|9198.4|9196|9197.8|9195.4|9198.7|9196.3|9197.5|9195.1|172
1626467100000|2021-07-16 20:25:00|9197.9|9195.5|9197.8|9195.4|9198.4|9196|9197.1|9195.1|167
1626467400000|2021-07-16 20:30:00|9197.7|9195.3|9197.9|9195.5|9198|9195.6|9197.6|9195.2|50
1626467700000|2021-07-16 20:35:00|9197.8|9195.4|9197.6|9195.2|9198.1|9195.9|9196.8|9195|103
1626468000000|2021-07-16 20:40:00|9197.7|9195.3|9197.7|9195.3|9197.9|9195.5|9197.5|9195.1|109
1626468300000|2021-07-16 20:45:00|9197.6|9195.2|9196.8|9194.4|9197.8|9195.4|9196.5|9194.1|138
1626468600000|2021-07-16 20:50:00|9196.9|9194.5|9195.7|9193.3|9197|9194.6|9195.4|9193|269
1626468900000|2021-07-16 20:55:00|9195.8|9193.4|9196.8|9194.4|9199.9|9194.8|9195.8|9190.7|252
1626638400000|2021-07-18 20:00:00|9202|9181|9202|9181|9202|9181|9202|9181|1
1626639300000|2021-07-18 20:15:00|9201.4|9180.4|9202|9181|9202|9181|9201.4|9180.4|2
1626640200000|2021-07-18 20:30:00|9202.7|9181.7|9202|9181|9202.7|9181.7|9202|9181|2
1626641100000|2021-07-18 20:45:00|9201.4|9180.4|9202|9181|9202|9181|9201.4|9180.4|2
1626641400000|2021-07-18 20:50:00|9202.2|9181.2|9202|9181|9202.2|9181.2|9202|9181|4
1626641700000|2021-07-18 20:55:00|9209.9|9188.9|9202|9181|9209.9|9188.9|9202|9181|13
1626642000000|2021-07-18 21:00:00|9209.9|9188.9|9199|9189|9209.9|9189|9198.8|9181|11
1626642300000|2021-07-18 21:05:00|9205.2|9184.2|9204.7|9183.7|9213.8|9192.8|9198.8|9183.3|21
1626642600000|2021-07-18 21:10:00|9204.3|9183.3|9203.6|9185|9205.2|9189.4|9199|9183.3|28
1626642900000|2021-07-18 21:15:00|9199.3|9189.3|9204.5|9185.1|9205.1|9189.3|9198.5|9183.3|52
1626643200000|2021-07-18 21:20:00|9199.4|9189.3|9203.3|9185.7|9205.1|9189.3|9199.4|9181.5|51
1626643500000|2021-07-18 21:25:00|9203.1|9185.9|9204.9|9184.5|9205.3|9189.6|9199.7|9183.5|59
1626643800000|2021-07-18 21:30:00|9203|9186.4|9203.1|9186.4|9206.2|9188.2|9200.9|9183.9|53
1626644100000|2021-07-18 21:35:00|9202.9|9186.6|9203.2|9185.8|9206.2|9188.1|9198.5|9183.3|81
1626644400000|2021-07-18 21:40:00|9203.6|9185.6|9203.1|9186.2|9206.1|9189.5|9199.4|9184.2|59
1626644700000|2021-07-18 21:45:00|9203.5|9186.6|9203.4|9185.6|9206.1|9186.7|9202.2|9184.7|55
1626645000000|2021-07-18 21:50:00|9206.1|9185.1|9203.6|9184.6|9206.1|9188.8|9199.4|9183.8|97
1626645300000|2021-07-18 21:55:00|9204.4|9183.7|9205.5|9184.7|9205.5|9189|9199.5|9183.4|105
1626645600000|2021-07-18 22:00:00|9205.3|9184.6|9197.2|9193.7|9205.3|9195.3|9196.9|9184.6|457
1626645900000|2021-07-18 22:05:00|9197|9193.3|9200.1|9197.7|9201.1|9197.8|9196.5|9193.2|321
1626646200000|2021-07-18 22:10:00|9200.2|9197.8|9197.5|9195.1|9203|9199.8|9197.5|9195|343
1626646500000|2021-07-18 22:15:00|9197.6|9195.2|9197.3|9194.9|9199|9195.4|9196.6|9193.7|126
1626646800000|2021-07-18 22:20:00|9197.2|9194.8|9197.4|9195|9197.8|9195.4|9197|9194.6|94
1626647100000|2021-07-18 22:25:00|9197.3|9194.9|9195.2|9192.8|9197.8|9195.4|9194.9|9192.5|115
1626647400000|2021-07-18 22:30:00|9195.3|9192.9|9195.7|9193.3|9197|9194.3|9194.9|9192.2|125
1626647700000|2021-07-18 22:35:00|9195.8|9193.4|9194.8|9192.4|9196.8|9194.3|9194.6|9192.2|142
1626648000000|2021-07-18 22:40:00|9195|9192.6|9194.4|9192|9195|9192.6|9193.8|9191.4|114
1626648300000|2021-07-18 22:45:00|9194.5|9192.1|9195.7|9193.3|9196.4|9193.8|9194.1|9191.5|133
1626648600000|2021-07-18 22:50:00|9195.8|9193.4|9194.7|9192.3|9196.2|9193.6|9194.5|9191.8|98
1626648900000|2021-07-18 22:55:00|9194.6|9192.2|9192.9|9190.5|9194.7|9192.3|9192.4|9190|145
1626649200000|2021-07-18 23:00:00|9193|9190.6|9192.4|9190|9193.4|9191|9192.3|9189.9|172
1626649500000|2021-07-18 23:05:00|9192.5|9190.1|9192.8|9190.4|9193.3|9190.9|9192.3|9189.9|146
1626649800000|2021-07-18 23:10:00|9192.7|9190.3|9191.7|9189.3|9192.9|9190.5|9191.6|9189.2|204
1626650100000|2021-07-18 23:15:00|9191.6|9189.2|9191.3|9188.9|9192.4|9190.1|9190.7|9188.3|118
1626650400000|2021-07-18 23:20:00|9191.4|9189|9191.4|9189|9191.7|9189.3|9190.6|9188.2|169
1626650700000|2021-07-18 23:25:00|9191.5|9189.1|9192.3|9189.9|9192.5|9190.1|9191.3|9188.9|158
1626651000000|2021-07-18 23:30:00|9192.2|9189.8|9193.1|9190.7|9193.3|9190.9|9192.1|9189.7|173
1626651300000|2021-07-18 23:35:00|9193.2|9190.8|9189.8|9187.4|9193.2|9190.8|9189.7|9187.3|207
1626651600000|2021-07-18 23:40:00|9189.7|9187.3|9187.4|9185|9190|9187.6|9187.1|9184.7|197
1626651900000|2021-07-18 23:45:00|9187.3|9184.9|9187.2|9184.8|9188.1|9185.7|9187|9184.6|168
1626652200000|2021-07-18 23:50:00|9187.1|9184.7|9186.4|9184|9188.1|9185.7|9186.1|9183.7|158
1626652500000|2021-07-18 23:55:00|9186.3|9183.9|9187.2|9184.8|9187.4|9185|9186.2|9183.8|135
1626652800000|2021-07-19 00:00:00|9187.4|9185|9185.5|9183.1|9189.1|9186.7|9185.4|9183|328
1626653100000|2021-07-19 00:05:00|9185.8|9183.4|9188|9185.6|9188.3|9185.9|9185.3|9183|238
1626653400000|2021-07-19 00:10:00|9188.1|9185.7|9188.9|9186.5|9189.1|9187|9187.8|9185.7|150
1626653700000|2021-07-19 00:15:00|9189|9186.6|9189.4|9187|9189.5|9187.5|9187.9|9185.7|187
1626654000000|2021-07-19 00:20:00|9189.5|9187.1|9190.8|9188.4|9191.2|9189.2|9189.4|9187|89
1626654300000|2021-07-19 00:25:00|9190.9|9188.5|9192|9189.6|9192.2|9190.2|9189.3|9187.3|183
1626654600000|2021-07-19 00:30:00|9192.3|9189.9|9191.5|9189.1|9192.7|9190.7|9191|9189|185
1626654900000|2021-07-19 00:35:00|9191.4|9189|9192.4|9190|9192.5|9190.3|9191.3|9188.9|141
1626655200000|2021-07-19 00:40:00|9192.3|9189.9|9191.9|9190.4|9193.3|9190.9|9191.4|9189|198
1626655500000|2021-07-19 00:45:00|9192.4|9190|9192.4|9190|9193.3|9191.3|9191.8|9189.9|185
1626655800000|2021-07-19 00:50:00|9192.5|9190.1|9194.2|9191.8|9196.2|9193.8|9192.1|9190|245
1626656100000|2021-07-19 00:55:00|9194.1|9191.7|9195|9192.6|9195.6|9193.7|9193.3|9191.4|207
1626656400000|2021-07-19 01:00:00|9195.1|9192.7|9192.5|9191|9195.1|9193|9192.4|9190.5|185
1626656700000|2021-07-19 01:05:00|9193|9190.6|9194.6|9193.1|9195.2|9193.2|9192.7|9190.6|137
1626657000000|2021-07-19 01:10:00|9194.5|9193|9194.9|9192.5|9195.1|9193.1|9193.5|9191.5|195
1626657300000|2021-07-19 01:15:00|9194.8|9192.4|9194.1|9191.7|9194.8|9192.4|9193.5|9191.5|157
1626657600000|2021-07-19 01:20:00|9193.6|9192.1|9194.2|9192.7|9195|9193|9193.4|9191.6|139
1626657900000|2021-07-19 01:25:00|9194.3|9192.8|9195|9192.6|9195|9193.1|9193.5|9191.6|168
1626658200000|2021-07-19 01:30:00|9194.6|9193.1|9194.8|9192.4|9194.9|9193.1|9193.4|9191.4|191
1626658500000|2021-07-19 01:35:00|9194.9|9192.5|9193.9|9191.5|9195.9|9193.6|9193.8|9191.4|199
1626658800000|2021-07-19 01:40:00|9194|9191.6|9195.6|9193.2|9195.8|9193.6|9193.3|9191.5|116
1626659100000|2021-07-19 01:45:00|9195.7|9193.3|9196.8|9195.3|9198.2|9196.2|9195.6|9193.2|302
1626659400000|2021-07-19 01:50:00|9196.9|9195.4|9195.6|9194.1|9198.4|9196.4|9195.4|9193.6|243
1626659700000|2021-07-19 01:55:00|9196.2|9193.8|9195.6|9193.2|9197|9195|9194.4|9192.4|172
1626660000000|2021-07-19 02:00:00|9195.7|9193.3|9194.3|9192.8|9195.9|9193.5|9193.6|9191.7|262
1626660300000|2021-07-19 02:05:00|9194.4|9192.9|9193.9|9191.5|9195.1|9193.1|9193.3|9191.3|208
1626660600000|2021-07-19 02:10:00|9194|9191.6|9193.1|9190.7|9194.8|9192.8|9192.5|9190.3|199
1626660900000|2021-07-19 02:15:00|9193.2|9190.8|9194.4|9192|9194.7|9192.9|9192.7|9190.6|180
1626661200000|2021-07-19 02:20:00|9193.9|9192.4|9195|9193.5|9195.7|9193.8|9193.9|9191.8|175
1626661500000|2021-07-19 02:25:00|9195.1|9193.6|9195.5|9193.1|9196|9194|9194.3|9192.4|167
1626661800000|2021-07-19 02:30:00|9195.6|9193.2|9194.8|9192.4|9195.9|9194|9194.3|9192.2|272
1626662100000|2021-07-19 02:35:00|9194.9|9192.5|9194.9|9192.5|9195.2|9193.2|9194.1|9192.2|175
1626662400000|2021-07-19 02:40:00|9194.8|9192.4|9194.2|9192.7|9195.5|9193.6|9194.1|9192.2|123
1626662700000|2021-07-19 02:45:00|9194.3|9192.8|9193.5|9192|9195.4|9193.4|9193.4|9191.5|195
1626663000000|2021-07-19 02:50:00|9193.9|9191.5|9194.7|9192.3|9194.7|9192.7|9192.9|9190.8|131
1626663300000|2021-07-19 02:55:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.7|9193.5|9191.5|114
1626663600000|2021-07-19 03:00:00|9194.1|9191.7|9194.8|9192.4|9195.3|9193.1|9193.6|9191.6|139
1626663900000|2021-07-19 03:05:00|9194.3|9192.8|9194.8|9192.4|9195|9192.8|9193.5|9191.5|117
1626664200000|2021-07-19 03:10:00|9194.7|9192.3|9194.4|9192.9|9195.3|9193.1|9194.3|9192.3|108
1626664500000|2021-07-19 03:15:00|9194.5|9193|9194.1|9191.7|9194.9|9193|9193.6|9191.5|85
1626664800000|2021-07-19 03:20:00|9194.2|9191.8|9194.5|9193|9195.1|9193.1|9193.6|9191.6|128
1626665100000|2021-07-19 03:25:00|9194.6|9193.1|9194.3|9192.8|9195.1|9193.1|9194.1|9192.4|115
1626665400000|2021-07-19 03:30:00|9194.4|9192.9|9195|9192.6|9195.1|9193|9193.7|9191.5|170
1626665700000|2021-07-19 03:35:00|9194.9|9192.5|9193.8|9192.3|9195|9193.1|9193.3|9191.4|103
1626666000000|2021-07-19 03:40:00|9193.7|9192.2|9193.7|9192.2|9194.3|9192.3|9193.6|9191.6|87
1626666300000|2021-07-19 03:45:00|9193.8|9192.3|9193.3|9190.9|9194.2|9192.3|9193.2|9190.8|53
1626666600000|2021-07-19 03:50:00|9193.4|9191|9193.3|9190.9|9193.5|9191.4|9192.9|9190.8|77
1626666900000|2021-07-19 03:55:00|9193.2|9190.8|9193.4|9191|9193.4|9191|9193.1|9190.7|57
1626667200000|2021-07-19 04:00:00|9193.3|9190.9|9193.7|9192.2|9194.3|9192.4|9192.5|9190.6|111
1626667500000|2021-07-19 04:05:00|9193.6|9192.1|9194|9191.6|9194.1|9192.3|9193.5|9191.5|59
1626667800000|2021-07-19 04:10:00|9193.9|9191.5|9193.3|9190.9|9194.1|9192.1|9192.7|9190.8|101
1626668100000|2021-07-19 04:15:00|9192.8|9191.3|9193.4|9191|9193.7|9191.8|9192.7|9190.7|68
1626668400000|2021-07-19 04:20:00|9193.3|9190.9|9192.4|9190|9193.4|9191|9191.9|9189.7|75
1626668700000|2021-07-19 04:25:00|9192.3|9189.9|9192|9189.6|9192.4|9190.4|9191.1|9189|97
1626669000000|2021-07-19 04:30:00|9191.9|9189.5|9192.5|9190.1|9192.5|9190.1|9191.7|9189.3|77
1626669300000|2021-07-19 04:35:00|9192.4|9190|9191.9|9190.4|9192.6|9190.6|9191.5|9189.6|75
1626669600000|2021-07-19 04:40:00|9191.8|9190.3|9192.5|9190.1|9192.7|9190.6|9191.8|9189.8|86
1626669900000|2021-07-19 04:45:00|9192.4|9190|9193.2|9190.8|9193.4|9191.2|9192.4|9190|91
1626670200000|2021-07-19 04:50:00|9193.1|9190.7|9192.3|9189.9|9193.1|9191|9191.9|9189.8|75
1626670500000|2021-07-19 04:55:00|9192.4|9190|9192.5|9190.1|9193.3|9191.2|9192|9189.7|107
1626670800000|2021-07-19 05:00:00|9192.6|9190.2|9192.4|9190|9193.3|9191.4|9192|9189.9|143
1626671100000|2021-07-19 05:05:00|9192.6|9190.2|9193.4|9191|9193.4|9191|9191.5|9189.1|107
1626671400000|2021-07-19 05:10:00|9193.5|9191.1|9194|9191.6|9194.5|9192.4|9193.3|9191.1|145
1626671700000|2021-07-19 05:15:00|9193.9|9191.5|9194.3|9191.9|9194.4|9192.3|9193.6|9191.5|82
1626672000000|2021-07-19 05:20:00|9194.4|9192|9192.9|9191.4|9194.4|9192.1|9192.7|9190.8|128
1626672300000|2021-07-19 05:25:00|9193.4|9191|9193.3|9190.9|9193.5|9191.3|9192.6|9190.8|78
1626672600000|2021-07-19 05:30:00|9193.2|9190.8|9193.2|9190.8|9193.9|9192|9192.9|9190.7|105
1626672900000|2021-07-19 05:35:00|9193.1|9190.7|9193.4|9191|9193.7|9191.5|9192.7|9190.7|101
1626673200000|2021-07-19 05:40:00|9193.3|9190.9|9195.3|9193.8|9195.9|9194.1|9193.3|9190.9|159
1626673500000|2021-07-19 05:45:00|9195.4|9193.9|9196|9194.5|9197|9195|9195.3|9193.3|186
1626673800000|2021-07-19 05:50:00|9195.9|9194.4|9195.7|9194.2|9196.6|9194.7|9195.3|9193.5|156
1626674100000|2021-07-19 05:55:00|9195.6|9194.1|9196.5|9194.1|9198.1|9195.7|9195.4|9193.2|200
1626674400000|2021-07-19 06:00:00|9196.7|9194.3|9197.3|9194.9|9198.2|9195.8|9196.3|9193.9|222
1626674700000|2021-07-19 06:05:00|9197.2|9194.8|9195.3|9193.8|9197.3|9194.9|9194.1|9192|239
1626675000000|2021-07-19 06:10:00|9195.2|9193.7|9197|9195.5|9198.4|9196.3|9195.2|9193.3|272
1626675300000|2021-07-19 06:15:00|9197.5|9195.1|9197.7|9196.2|9198.3|9196.2|9196.9|9194.8|148
1626675600000|2021-07-19 06:20:00|9197.8|9196.3|9196.7|9194.3|9198|9196.3|9196|9194|185
1626675900000|2021-07-19 06:25:00|9196.6|9194.2|9199.1|9196.7|9199.2|9196.8|9196.2|9194.1|270
1626676200000|2021-07-19 06:30:00|9199.2|9196.8|9197.2|9194.8|9199.4|9197.4|9196.9|9194.7|223
1626676500000|2021-07-19 06:35:00|9197.3|9194.9|9199.2|9196.8|9199.2|9196.8|9195.3|9193.3|186
1626676800000|2021-07-19 06:40:00|9199.3|9196.9|9202|9200.5|9202.4|9200.5|9198.6|9196.7|221
1626677100000|2021-07-19 06:45:00|9201.9|9200.4|9202.2|9200.7|9203.3|9201.3|9201|9199.2|261
1626677400000|2021-07-19 06:50:00|9202.1|9200.6|9203.4|9201|9204.4|9202.8|9201.5|9199.6|230
1626677700000|2021-07-19 06:55:00|9203.3|9200.9|9206.2|9203.8|9206.4|9204.4|9202.6|9200.8|298
1626678000000|2021-07-19 07:00:00|9206.1|9203.7|9211.2|9208.8|9211.9|9209.5|9204.9|9203.4|557
1626678300000|2021-07-19 07:05:00|9210.8|9209.3|9213.4|9211|9215.4|9213|9210.2|9208.4|719
1626678600000|2021-07-19 07:10:00|9213.5|9211.1|9210.8|9208.4|9214.7|9212.6|9209.4|9207.4|597
1626678900000|2021-07-19 07:15:00|9211|9208.6|9215.9|9213.5|9216.4|9214.4|9210.9|9208.5|587
1626679200000|2021-07-19 07:20:00|9215.8|9213.4|9216.8|9214.4|9217.2|9215.3|9214.5|9212.6|544
1626679500000|2021-07-19 07:25:00|9216.9|9214.5|9215.5|9214|9217.4|9215.4|9215.2|9213.5|386
1626679800000|2021-07-19 07:30:00|9215.4|9213.9|9208.4|9206.9|9216.4|9214.7|9208.3|9206.6|590
1626680100000|2021-07-19 07:35:00|9208.3|9206.8|9206.7|9204.3|9209.7|9207.7|9205.7|9203.6|542
1626680400000|2021-07-19 07:40:00|9206.6|9204.2|9201.2|9199.7|9206.8|9204.9|9201.2|9199.2|497
1626680700000|2021-07-19 07:45:00|9201.3|9199.8|9203|9201.5|9204.8|9203.3|9200.9|9198.7|469
1626681000000|2021-07-19 07:50:00|9203.1|9201.6|9202.3|9200.8|9205.4|9203.5|9201.8|9199.8|434
1626681300000|2021-07-19 07:55:00|9202.4|9200.9|9206.9|9204.5|9209.7|9207.3|9202.2|9200.7|411
1626681600000|2021-07-19 08:00:00|9207|9204.6|9209.7|9208.2|9212.4|9210.2|9206.9|9204.5|495
1626681900000|2021-07-19 08:05:00|9209.8|9208.3|9211.4|9209.9|9211.4|9209.9|9207.4|9205.9|301
1626682200000|2021-07-19 08:10:00|9211.1|9209.6|9214.4|9212.9|9215.5|9213.6|9210.4|9208.5|409
1626682500000|2021-07-19 08:15:00|9215|9212.6|9211.4|9209.9|9215.1|9212.7|9210.3|9208.8|305
1626682800000|2021-07-19 08:20:00|9211.5|9210|9207.1|9205.6|9211.8|9210|9206.2|9204.2|292
1626683100000|2021-07-19 08:25:00|9207|9205.5|9207.5|9205.1|9208.5|9207|9204.4|9202.5|377
1626683400000|2021-07-19 08:30:00|9207.1|9205.6|9211|9208.6|9211|9209.3|9206.5|9204.7|441
1626683700000|2021-07-19 08:35:00|9210.9|9208.5|9213.9|9212.4|9215.2|9213.3|9210.2|9208.4|555
1626684000000|2021-07-19 08:40:00|9213.8|9212.3|9213.5|9212|9214.5|9212.9|9211.3|9209.8|484
1626684300000|2021-07-19 08:45:00|9213.6|9212.1|9214.4|9212.9|9214.9|9213|9212.2|9210.1|535
1626684600000|2021-07-19 08:50:00|9214.3|9212.8|9213.7|9211.3|9218.1|9216|9212.9|9210.9|666
1626684900000|2021-07-19 08:55:00|9213.8|9211.4|9213.9|9212.4|9215.7|9214.2|9212.9|9211.1|445
1626685200000|2021-07-19 09:00:00|9214.4|9212|9216.7|9215.2|9217.6|9216.1|9214|9211.9|408
1626685500000|2021-07-19 09:05:00|9216.6|9215.1|9221.1|9218.7|9221.2|9218.8|9216|9213.6|430
1626685800000|2021-07-19 09:10:00|9220.8|9219.3|9221.9|9219.5|9222.7|9221.1|9218.6|9216.6|369
1626686100000|2021-07-19 09:15:00|9221.5|9220|9219.8|9218.3|9222.6|9220.6|9219.5|9217.7|489
1626686400000|2021-07-19 09:20:00|9219.9|9218.4|9220.1|9217.7|9220.2|9218.6|9216.9|9214.9|428
1626686700000|2021-07-19 09:25:00|9220|9217.6|9217.3|9215.8|9220.2|9218.2|9216.1|9214.6|494
1626687000000|2021-07-19 09:30:00|9217.2|9215.7|9215.5|9214|9217.8|9215.9|9214.7|9212.7|424
1626687300000|2021-07-19 09:35:00|9215.3|9213.8|9212.7|9211.2|9216.1|9214.3|9211.1|9208.8|464
1626687600000|2021-07-19 09:40:00|9212.8|9211.3|9212.8|9211.3|9216.4|9214.3|9212.3|9210.1|467
1626687900000|2021-07-19 09:45:00|9212.9|9211.4|9212.6|9210.2|9214.3|9212.4|9211.8|9209.9|321
1626688200000|2021-07-19 09:50:00|9212.5|9210.1|9212.3|9210.8|9215.4|9213.5|9211.2|9209.7|401
1626688500000|2021-07-19 09:55:00|9212.7|9210.3|9211.2|9209.7|9214.4|9212.2|9209.5|9207.6|417
1626688800000|2021-07-19 10:00:00|9211.3|9209.8|9209.7|9208.2|9212|9210|9205.4|9203|586
1626689100000|2021-07-19 10:05:00|9209.8|9208.3|9210.2|9207.8|9211.9|9210|9207.8|9205.7|540
1626689400000|2021-07-19 10:10:00|9210.3|9207.9|9210.5|9209|9212.5|9210.3|9209.3|9206.9|498
1626689700000|2021-07-19 10:15:00|9210.4|9208.9|9212.3|9210.8|9212.9|9210.9|9210.3|9208.3|375
1626690000000|2021-07-19 10:20:00|9212.4|9210.9|9211.6|9210.1|9213.1|9211.4|9211.1|9209.2|336
1626690300000|2021-07-19 10:25:00|9211.3|9209.8|9213.5|9212|9214.6|9212.3|9210.8|9208.7|268
1626690600000|2021-07-19 10:30:00|9213.4|9211.1|9213.4|9211.9|9214.5|9212.4|9211.3|9209.8|488
1626690900000|2021-07-19 10:35:00|9213.6|9212.1|9212.7|9211.2|9215.6|9213.5|9212.5|9210.8|501
1626691200000|2021-07-19 10:40:00|9212.6|9211.1|9212.4|9210.9|9213.9|9212.1|9211.8|9209.9|368
1626691500000|2021-07-19 10:45:00|9212.3|9210.8|9214.1|9211.7|9214.3|9212.2|9210.6|9209.1|428
1626691800000|2021-07-19 10:50:00|9214|9211.6|9213.8|9212.3|9215.2|9213.1|9212|9210|415
1626692100000|2021-07-19 10:55:00|9213.9|9212.4|9211.6|9210.1|9215.1|9213.1|9211.3|9209.8|306
1626692400000|2021-07-19 11:00:00|9211.7|9210.2|9210.8|9208.4|9214.5|9212.6|9209.5|9207.3|465
1626692700000|2021-07-19 11:05:00|9210.7|9208.3|9211.8|9210.3|9212.3|9210.4|9209.9|9207.7|489
1626693000000|2021-07-19 11:10:00|9211.7|9210.2|9209.2|9206.8|9211.9|9210.3|9208.9|9206.6|392
1626693300000|2021-07-19 11:15:00|9209.3|9206.9|9208.6|9206.2|9210.9|9209.4|9208|9206.1|369
1626693600000|2021-07-19 11:20:00|9208.2|9206.7|9209.6|9208.1|9210.3|9208.4|9207.2|9205.5|330
1626693900000|2021-07-19 11:25:00|9209.7|9208.2|9208.8|9207.3|9210.4|9208.9|9207.7|9205.8|407
1626694200000|2021-07-19 11:30:00|9208.9|9207.4|9206.3|9204.8|9210|9207.7|9206.2|9204.5|598
1626694500000|2021-07-19 11:35:00|9206.2|9204.7|9207.1|9205.6|9207.6|9205.7|9203|9201.2|605
1626694800000|2021-07-19 11:40:00|9207.2|9205.7|9210|9208.5|9210.9|9208.6|9205.5|9203.8|654
1626695100000|2021-07-19 11:45:00|9209.9|9208.4|9208.7|9206.3|9211.8|9210.2|9207|9205.1|648
1626695400000|2021-07-19 11:50:00|9208.4|9206.9|9209.6|9208.1|9211|9209|9208.4|9206.3|441
1626695700000|2021-07-19 11:55:00|9209.5|9208|9210.5|9209|9212.3|9210.5|9209|9207|547
1626696000000|2021-07-19 12:00:00|9210.4|9208.9|9212.3|9210.8|9212.7|9211.2|9210.1|9208.4|539
1626696300000|2021-07-19 12:05:00|9212.2|9210.7|9211.5|9210|9212.7|9210.9|9210.6|9209|426
1626696600000|2021-07-19 12:10:00|9211.8|9210.3|9214.3|9211.9|9214.5|9212.1|9211|9208.8|490
1626696900000|2021-07-19 12:15:00|9214.2|9211.8|9212.2|9209.8|9215.7|9213.8|9210.9|9209.3|589
1626697200000|2021-07-19 12:20:00|9212.1|9209.7|9210.2|9208.7|9212.5|9210.5|9210.1|9208.3|579
1626697500000|2021-07-19 12:25:00|9210.3|9208.8|9205.2|9202.8|9211.3|9209.4|9204.4|9202.5|587
1626697800000|2021-07-19 12:30:00|9205.4|9203|9202.8|9201.3|9205.8|9203.9|9201.9|9200.3|633
1626698100000|2021-07-19 12:35:00|9202.9|9201.4|9204.2|9202.7|9205.1|9203.1|9202.8|9200.8|446
1626698400000|2021-07-19 12:40:00|9204.1|9202.6|9200.2|9198.7|9204.7|9202.9|9199.5|9198|660
1626698700000|2021-07-19 12:45:00|9200.1|9198.6|9194.6|9193.1|9200.6|9198.8|9193.3|9191.5|676
1626699000000|2021-07-19 12:50:00|9194.7|9193.2|9193.8|9192.3|9196|9194.5|9190.4|9188.6|625
1626699300000|2021-07-19 12:55:00|9194|9192.5|9190.7|9188.3|9194.4|9192.5|9188.9|9187.4|560
1626699600000|2021-07-19 13:00:00|9190.3|9188.8|9192.3|9190.8|9192.6|9190.9|9188|9186.5|729
1626699900000|2021-07-19 13:05:00|9192.2|9190.7|9187.2|9185.7|9192.5|9191|9185.8|9184.2|575
1626700200000|2021-07-19 13:10:00|9187.3|9185.8|9186.4|9184.9|9187.9|9186.4|9182.5|9180.5|652
1626700500000|2021-07-19 13:15:00|9186|9184.5|9183.4|9181.9|9186.9|9185.4|9182.9|9181.2|609
1626700800000|2021-07-19 13:20:00|9183.5|9182|9180.4|9178.9|9184.5|9183|9179.5|9178|615
1626701100000|2021-07-19 13:25:00|9180.8|9179.3|9171.2|9168.8|9181.3|9179.5|9171|9168.8|599
1626701400000|2021-07-19 13:30:00|9170.8|9169.3|9167.8|9166.3|9173.6|9172.1|9166.3|9164.8|724
1626701700000|2021-07-19 13:35:00|9167.9|9166.4|9167.4|9165.9|9169.7|9168.2|9165.9|9164.3|612
1626702000000|2021-07-19 13:40:00|9167.3|9165.8|9165.3|9163.8|9169.8|9168.3|9165|9163.5|539
1626702300000|2021-07-19 13:45:00|9165.2|9163.7|9166.1|9164.6|9169.7|9168.2|9164.7|9163.2|683
1626702600000|2021-07-19 13:50:00|9166.3|9164.8|9166.5|9165|9170.2|9168.7|9164.9|9163|779
1626702900000|2021-07-19 13:55:00|9166.6|9165.1|9168.4|9166.9|9170.5|9169|9165.8|9164.3|637
1626703200000|2021-07-19 14:00:00|9168.2|9166.7|9169.3|9167.8|9171.9|9170.4|9165|9163.5|884
1626703500000|2021-07-19 14:05:00|9169.5|9168|9175.2|9173.7|9176.2|9174.7|9166.5|9165|875
1626703800000|2021-07-19 14:10:00|9175.1|9173.6|9169|9167.5|9175.2|9173.7|9169|9167.5|724
1626704100000|2021-07-19 14:15:00|9169.1|9167.6|9169.8|9168.3|9170.4|9168.6|9163.9|9162.2|872
1626704400000|2021-07-19 14:20:00|9169.7|9168.2|9172.8|9171.3|9173.9|9172.3|9168.5|9167|817
1626704700000|2021-07-19 14:25:00|9172.6|9171.1|9170.1|9168.6|9174.4|9172.9|9169.4|9167.6|717
1626705000000|2021-07-19 14:30:00|9170.2|9168.7|9174.6|9173.1|9174.7|9173.1|9170|9168.5|673
1626705300000|2021-07-19 14:35:00|9174.5|9173|9176.4|9174.9|9177.6|9176|9171.6|9170.1|756
1626705600000|2021-07-19 14:40:00|9176.7|9175.2|9181.1|9179.6|9181.2|9179.7|9176.7|9174.8|686
1626705900000|2021-07-19 14:45:00|9181|9179.5|9175.8|9174.3|9182.3|9180.2|9175.8|9174.3|724
1626706200000|2021-07-19 14:50:00|9176|9174.5|9183.3|9181.8|9183.8|9182.1|9174.4|9172.3|669
1626706500000|2021-07-19 14:55:00|9183.4|9181.9|9180.9|9179.4|9183.9|9182.1|9178.3|9176.8|724
1626706800000|2021-07-19 15:00:00|9181|9179.5|9181.1|9178.7|9182.5|9180.9|9179.5|9177.6|820
1626707100000|2021-07-19 15:05:00|9181|9178.6|9182.7|9181.2|9184.4|9182.9|9180.3|9178.4|653
1626707400000|2021-07-19 15:10:00|9182.8|9181.3|9185.5|9184|9186.3|9184.8|9182.7|9181.2|574
1626707700000|2021-07-19 15:15:00|9185.6|9184.1|9185.2|9183.7|9188.2|9186.1|9184.2|9182.3|743
1626708000000|2021-07-19 15:20:00|9184.9|9183.4|9183.3|9181.8|9186.6|9184.6|9182.5|9180.5|688
1626708300000|2021-07-19 15:25:00|9183.4|9181.9|9183.1|9181.6|9186.5|9184.4|9182.2|9179.9|649
1626708600000|2021-07-19 15:30:00|9183.2|9181.7|9186.4|9184|9186.4|9184.4|9183.2|9180.9|650
1626708900000|2021-07-19 15:35:00|9185.8|9184.3|9184.3|9182.8|9186.8|9184.8|9183.9|9182.2|490
1626709200000|2021-07-19 15:40:00|9184.4|9182.9|9181.8|9180.3|9186|9184.3|9181.5|9179.8|424
1626709500000|2021-07-19 15:45:00|9181.7|9180.2|9181.7|9180.2|9183.4|9181.4|9180.7|9179|463
1626709800000|2021-07-19 15:50:00|9181.6|9180.1|9179|9177.5|9181.6|9180.1|9177.8|9176.3|447
1626710100000|2021-07-19 15:55:00|9179.1|9177.6|9179.2|9177.7|9179.5|9178|9178.2|9176.7|347
1626710400000|2021-07-19 16:00:00|9179.1|9177.6|9180.2|9178.7|9180.4|9178.9|9178.2|9176.4|523
1626710700000|2021-07-19 16:05:00|9180.1|9178.6|9179.5|9178|9182.2|9180.7|9178.9|9177.4|375
1626711000000|2021-07-19 16:10:00|9179.6|9178.1|9176.9|9175.4|9180|9178.1|9176.6|9174.9|428
1626711300000|2021-07-19 16:15:00|9176.8|9175.3|9177.8|9176.3|9179|9177.2|9176.5|9174.7|378
1626711600000|2021-07-19 16:20:00|9178.2|9175.8|9177.6|9176.1|9178.7|9177.2|9177|9175.5|383
1626711900000|2021-07-19 16:25:00|9177.7|9176.2|9175.6|9174.1|9177.9|9176.4|9175.3|9173.8|390
1626712200000|2021-07-19 16:30:00|9175.7|9174.2|9177.7|9176.2|9178.4|9176.5|9175.6|9174.1|291
1626712500000|2021-07-19 16:35:00|9177.8|9176.3|9175.4|9173.9|9178.2|9176.7|9175.3|9173.8|337
1626712800000|2021-07-19 16:40:00|9175.3|9173.8|9174|9172.5|9176|9174.3|9173.5|9172|436
1626713100000|2021-07-19 16:45:00|9174.1|9172.6|9175|9173.5|9175.1|9173.6|9173.1|9171.4|438
1626713400000|2021-07-19 16:50:00|9174.8|9173.3|9177.9|9176.4|9178.7|9176.8|9174.2|9172.7|367
1626713700000|2021-07-19 16:55:00|9177.8|9176.3|9178.7|9177.2|9178.8|9177.3|9177.1|9175.5|417
1626714000000|2021-07-19 17:00:00|9178.8|9177.3|9182|9180.5|9183.4|9181.9|9177.9|9175.8|441
1626714300000|2021-07-19 17:05:00|9182.2|9179.8|9180.9|9179.4|9182.4|9180.9|9180.8|9179.1|285
1626714600000|2021-07-19 17:10:00|9181|9179.5|9180.2|9178.7|9181.4|9179.7|9178.2|9176.3|364
1626714900000|2021-07-19 17:15:00|9180.3|9178.8|9182.1|9180.6|9182.1|9180.6|9179.2|9177.7|276
1626715200000|2021-07-19 17:20:00|9182|9180.5|9180.2|9178.7|9182.2|9180.7|9180.1|9178.6|258
1626715500000|2021-07-19 17:25:00|9180.3|9178.8|9182.8|9181.3|9183.5|9182|9179.2|9177.7|309
1626715800000|2021-07-19 17:30:00|9182.7|9181.2|9181.1|9179.6|9183.6|9181.8|9180.9|9179.4|281
1626716100000|2021-07-19 17:35:00|9181.2|9179.7|9182.6|9181.1|9183|9181.5|9181.1|9179.6|264
1626716400000|2021-07-19 17:40:00|9182.5|9181|9180.6|9179.1|9182.7|9181.2|9180.2|9178.7|238
1626716700000|2021-07-19 17:45:00|9180.5|9179|9179.3|9177.8|9180.5|9179|9178.5|9177|298
1626717000000|2021-07-19 17:50:00|9179.4|9177.9|9182|9180.5|9182.5|9180.7|9179.2|9177.7|323
1626717300000|2021-07-19 17:55:00|9181.9|9180.4|9181.8|9180.3|9182.4|9180.9|9180.7|9179.1|366
1626717600000|2021-07-19 18:00:00|9182.2|9180.7|9180.9|9179.4|9183.8|9182.1|9180.7|9179|333
1626717900000|2021-07-19 18:05:00|9180.8|9179.3|9182.2|9180.7|9182.5|9181|9180.6|9179.1|311
1626718200000|2021-07-19 18:10:00|9182.3|9180.8|9181.7|9180.2|9183.4|9181.9|9181.5|9180|305
1626718500000|2021-07-19 18:15:00|9181.6|9180.1|9178.5|9177|9181.7|9180.2|9178.1|9176.2|247
1626718800000|2021-07-19 18:20:00|9178.4|9176.9|9179.7|9178.2|9180.2|9178.4|9177.9|9176.4|323
1626719100000|2021-07-19 18:25:00|9179.8|9178.3|9178.5|9177|9179.8|9178.3|9178|9176.1|366
1626719400000|2021-07-19 18:30:00|9178.4|9176.9|9179.2|9177.7|9180.3|9178.5|9178.2|9176.3|280
1626719700000|2021-07-19 18:35:00|9179.3|9177.8|9179.6|9178.1|9180.3|9178.8|9179.1|9177.6|263
1626720000000|2021-07-19 18:40:00|9179.5|9178|9180.9|9179.4|9181.7|9180.2|9179.5|9178|280
1626720300000|2021-07-19 18:45:00|9181|9179.5|9180.9|9179.4|9181.2|9179.7|9180.6|9179.1|213
1626720600000|2021-07-19 18:50:00|9181|9179.5|9180.2|9178.7|9181.1|9179.6|9179.8|9178.2|220
1626720900000|2021-07-19 18:55:00|9180.1|9178.6|9184.1|9182.6|9185|9183.2|9179.4|9177.9|435
1626721200000|2021-07-19 19:00:00|9184.2|9182.7|9182.1|9179.7|9184.2|9182.7|9180.4|9178.8|433
1626721500000|2021-07-19 19:05:00|9182.2|9179.8|9182.7|9181.2|9183.1|9181.3|9180.6|9178.8|420
1626721800000|2021-07-19 19:10:00|9182.6|9181.1|9182.4|9180.9|9184.7|9182.9|9182.2|9180|357
1626722100000|2021-07-19 19:15:00|9182.5|9181|9181.2|9179.7|9183.5|9181.6|9181.2|9179.6|262
1626722400000|2021-07-19 19:20:00|9181.5|9180|9181.7|9180.2|9182.5|9180.6|9181|9179.5|203
1626722700000|2021-07-19 19:25:00|9181.6|9180.1|9181|9179.5|9181.8|9180.3|9180.7|9178.9|272
1626723000000|2021-07-19 19:30:00|9180.9|9179.4|9180.1|9178.6|9181.5|9179.9|9179.8|9178.3|252
1626723300000|2021-07-19 19:35:00|9180.2|9178.7|9180.2|9178.7|9181.1|9179.2|9179.4|9177.5|320
1626723600000|2021-07-19 19:40:00|9180.1|9178.6|9180.3|9178.8|9180.7|9178.8|9179.1|9177.2|165
1626723900000|2021-07-19 19:45:00|9180.2|9178.7|9180.9|9179.4|9181.5|9179.6|9180.1|9178.2|245
1626724200000|2021-07-19 19:50:00|9180.8|9179.3|9180.8|9178.4|9181.9|9179.9|9179.6|9177.5|331
1626724500000|2021-07-19 19:55:00|9180.6|9178.2|9181.4|9179|9183.4|9181.3|9180.1|9178.2|322
1626724800000|2021-07-19 20:00:00|9181.2|9178.8|9181.3|9178.9|9183.7|9181.7|9180.5|9178.2|351
1626725100000|2021-07-19 20:05:00|9181.4|9179|9180.7|9179.2|9181.8|9179.8|9180.5|9178.8|191
1626725400000|2021-07-19 20:10:00|9180.6|9179.1|9181.6|9179.2|9181.7|9179.8|9180|9178.1|224
1626725700000|2021-07-19 20:15:00|9181.5|9179.1|9182.2|9179.8|9182.5|9180.5|9181.5|9179.1|148
1626726000000|2021-07-19 20:20:00|9182.6|9180.2|9182.3|9180.8|9183.2|9181.2|9182.3|9180.1|131
1626726300000|2021-07-19 20:25:00|9182.4|9180.9|9181|9179.5|9182.8|9180.9|9180.7|9178.8|167
1626726600000|2021-07-19 20:30:00|9181.1|9179.6|9180.9|9179.4|9181.8|9179.6|9180.9|9179|96
1626726900000|2021-07-19 20:35:00|9181|9179.5|9181.8|9180.3|9182.3|9180.3|9180.9|9179.4|95
1626727200000|2021-07-19 20:40:00|9181.7|9180.2|9181.3|9178.9|9182.3|9180.3|9180.1|9177.9|115
1626727500000|2021-07-19 20:45:00|9181.2|9178.8|9181.4|9179|9181.7|9179.3|9180|9178|160
1626727800000|2021-07-19 20:50:00|9181.3|9178.9|9180.9|9178.5|9182.2|9179.8|9180.3|9177.9|194
1626728100000|2021-07-19 20:55:00|9180.8|9178.4|9181|9177.1|9182|9179.1|9180.3|9177.1|255
1626728400000|2021-07-19 21:00:00|9181.4|9173.9|9179.9|9164.9|9182.7|9173.9|9179.9|9164.9|35
1626728700000|2021-07-19 21:05:00|9179.6|9164.6|9181.4|9168.3|9181.4|9168.3|9178.5|9163.5|77
1626729000000|2021-07-19 21:10:00|9181.5|9167.9|9191.5|9176.5|9195.4|9180.4|9180.7|9167.2|204
1626729300000|2021-07-19 21:15:00|9191.9|9176.9|9193.9|9178.9|9195.5|9180.5|9188.9|9173.9|141
1626729600000|2021-07-19 21:20:00|9193.8|9178.8|9188.9|9173.9|9196.7|9181.7|9182.6|9168.6|126
1626729900000|2021-07-19 21:25:00|9190.2|9175.2|9192.8|9177.8|9194.7|9179.7|9189.5|9174.5|95
1626730200000|2021-07-19 21:30:00|9191.3|9176.3|9186.1|9171.1|9191.3|9176.3|9185.6|9170.6|205
1626730500000|2021-07-19 21:35:00|9186.3|9171.3|9186.3|9171.3|9187.4|9172.4|9185.3|9170.3|120
1626730800000|2021-07-19 21:40:00|9186.4|9171.4|9185.8|9173.2|9186.9|9173.2|9184.3|9169.3|152
1626731100000|2021-07-19 21:45:00|9186.7|9173.1|9186.3|9171.3|9188.4|9175|9183.3|9170|174
1626731400000|2021-07-19 21:50:00|9187.6|9172.6|9186.7|9173.7|9188.2|9174.1|9181.4|9166.4|246
1626731700000|2021-07-19 21:55:00|9187.4|9173.4|9185.9|9170.9|9189.7|9176.7|9182.6|9167.6|292
1626732000000|2021-07-19 22:00:00|9186.1|9171.1|9181.7|9179.1|9189.3|9180.2|9180.8|9169.6|569
1626732300000|2021-07-19 22:05:00|9181.8|9178.8|9181.9|9179.5|9182.7|9180|9181.4|9178|219
1626732600000|2021-07-19 22:10:00|9181.8|9179.4|9182.9|9180.5|9183|9180.6|9181.5|9178|137
1626732900000|2021-07-19 22:15:00|9182.7|9180.3|9183.6|9181.2|9183.6|9181.2|9182.1|9179.7|97
1626733200000|2021-07-19 22:20:00|9183.5|9181.1|9183.5|9181.1|9183.8|9181.4|9183.3|9180.9|115
1626733500000|2021-07-19 22:25:00|9183.7|9181.3|9183.3|9180.9|9183.8|9181.4|9183.1|9180.5|105
1626733800000|2021-07-19 22:30:00|9183.4|9181|9183.4|9181|9183.6|9181.2|9182.9|9180.5|106
1626734100000|2021-07-19 22:35:00|9183.5|9181.1|9183.6|9181.2|9184|9181.3|9183.2|9180.5|91
1626734400000|2021-07-19 22:40:00|9183.4|9181|9184.4|9182|9184.6|9182.2|9183.4|9180.5|122
1626734700000|2021-07-19 22:45:00|9184.3|9181.9|9186|9183.6|9187.1|9184.1|9183.3|9180.8|227
1626735000000|2021-07-19 22:50:00|9186.1|9183.7|9185.5|9183.1|9186.2|9183.8|9184.9|9182.1|116
1626735300000|2021-07-19 22:55:00|9185.4|9183|9185.4|9183|9185.8|9183.3|9185.1|9182.7|92
1626735600000|2021-07-19 23:00:00|9185.5|9183.1|9185.3|9182.9|9186.6|9184.2|9185.2|9182.8|131
1626735900000|2021-07-19 23:05:00|9185.2|9182.8|9185.6|9183.2|9185.9|9183.5|9185|9182.6|83
1626736200000|2021-07-19 23:10:00|9185.5|9183.1|9185.3|9182.9|9185.7|9183.3|9185.2|9182.8|91
1626736500000|2021-07-19 23:15:00|9185.4|9183|9187.1|9184.7|9187.4|9185|9185.2|9182.8|109
1626736800000|2021-07-19 23:20:00|9187|9184.6|9186.4|9184|9187.1|9184.7|9185.9|9183.5|100
1626737100000|2021-07-19 23:25:00|9186.3|9183.9|9185.5|9183.1|9187.1|9184.7|9185.4|9183|115
1626737400000|2021-07-19 23:30:00|9185.4|9183|9186.9|9184.5|9187.4|9185.3|9185.4|9183|130
1626737700000|2021-07-19 23:35:00|9187|9184.6|9187.4|9185.9|9188|9185.9|9186.5|9184.6|89
1626738000000|2021-07-19 23:40:00|9187.8|9185.4|9187.8|9185.4|9188.2|9186|9187.2|9185.3|99
1626738300000|2021-07-19 23:45:00|9187.9|9185.5|9188.6|9186.2|9188.7|9186.7|9187.3|9185.3|135
1626738600000|2021-07-19 23:50:00|9188.7|9186.3|9188.3|9185.9|9188.7|9186.3|9187.4|9185.5|96
1626738900000|2021-07-19 23:55:00|9187.9|9186.4|9188.7|9186.3|9188.9|9186.7|9187.8|9185.9|123
1626739200000|2021-07-20 00:00:00|9188.8|9186.4|9184.7|9182.3|9189.5|9187.7|9184.2|9182.2|273
1626739500000|2021-07-20 00:05:00|9184.6|9182.2|9185.6|9184.1|9186.3|9184.3|9183.8|9181.9|182
1626739800000|2021-07-20 00:10:00|9185.7|9184.2|9184.4|9182.9|9187.1|9184.9|9184.4|9182.2|181
1626740100000|2021-07-20 00:15:00|9184.3|9182.8|9184.5|9182.1|9184.8|9183|9183.1|9181.1|195
1626740400000|2021-07-20 00:20:00|9184.6|9182.2|9183.1|9181.6|9184.7|9183.2|9182.8|9181|196
1626740700000|2021-07-20 00:25:00|9183|9181.5|9183.2|9181.7|9183.6|9181.8|9182.2|9180.1|170
1626741000000|2021-07-20 00:30:00|9183.1|9181.6|9185.2|9182.8|9185.4|9183.1|9182.8|9181.1|165
1626741300000|2021-07-20 00:35:00|9185.3|9182.9|9185.7|9184.2|9186.4|9184.6|9184.7|9182.8|123
1626741600000|2021-07-20 00:40:00|9185.8|9184.3|9185.2|9183.7|9186.2|9184.3|9184.7|9182.9|142
1626741900000|2021-07-20 00:45:00|9185|9183.5|9187.2|9185.7|9187.7|9185.7|9184.9|9183.4|95
1626742200000|2021-07-20 00:50:00|9187.1|9185.6|9186|9183.6|9187.9|9186|9185.4|9183.5|210
1626742500000|2021-07-20 00:55:00|9185.8|9183.4|9186.3|9183.9|9186.9|9185.2|9185.5|9183.4|181
1626742800000|2021-07-20 01:00:00|9186.2|9183.8|9187.3|9185.8|9187.4|9185.8|9185.6|9183.7|170
1626743100000|2021-07-20 01:05:00|9187.2|9185.7|9188.7|9186.3|9189.1|9187.2|9186.6|9185.1|216
1626743400000|2021-07-20 01:10:00|9188.6|9186.2|9187|9184.6|9189.4|9187.6|9186.3|9184.4|194
1626743700000|2021-07-20 01:15:00|9186.9|9184.5|9186.2|9183.8|9187.5|9185.3|9185.3|9183.4|166
1626744000000|2021-07-20 01:20:00|9186.1|9183.7|9186.1|9183.7|9187.6|9185.6|9185.5|9183.6|176
1626744300000|2021-07-20 01:25:00|9186|9183.6|9186.1|9183.7|9186.6|9184.4|9185.6|9183.6|128
1626744600000|2021-07-20 01:30:00|9186.2|9183.8|9185.3|9182.9|9186.2|9184.2|9184.5|9182.8|183
1626744900000|2021-07-20 01:35:00|9185.2|9182.8|9185.7|9184.2|9185.9|9184.4|9184.2|9182.7|198
1626745200000|2021-07-20 01:40:00|9185.8|9184.3|9185|9183.5|9186|9184.5|9184.9|9183.1|150
1626745500000|2021-07-20 01:45:00|9185.1|9183.6|9186.7|9185.2|9187.1|9185.2|9184.4|9182.9|184
1626745800000|2021-07-20 01:50:00|9186.6|9185.1|9185|9183.5|9187.1|9185.2|9184.9|9183.1|172
1626746100000|2021-07-20 01:55:00|9185.1|9183.6|9183.3|9181.8|9185.1|9183.6|9183.2|9181.7|122
1626746400000|2021-07-20 02:00:00|9183.5|9182|9183.2|9181.7|9184.2|9182.3|9182.9|9181.4|162
1626746700000|2021-07-20 02:05:00|9183.3|9181.8|9184.4|9182|9185.4|9183.4|9183.1|9181.6|207
1626747000000|2021-07-20 02:10:00|9184.5|9182.1|9181.8|9180.3|9184.5|9182.5|9181.6|9180.1|184
1626747300000|2021-07-20 02:15:00|9181.7|9180.2|9180.6|9179.1|9182.7|9180.9|9180.5|9178.8|235
1626747600000|2021-07-20 02:20:00|9180.7|9179.2|9181.7|9180.2|9182.2|9180.3|9180.5|9178.6|180
1626747900000|2021-07-20 02:25:00|9181.6|9180.1|9180.6|9179.1|9182.1|9180.2|9179.8|9177.8|168
1626748200000|2021-07-20 02:30:00|9180.7|9179.2|9182.3|9180.8|9182.9|9181.1|9180.4|9178.7|168
1626748500000|2021-07-20 02:35:00|9182.2|9180.7|9182.8|9180.4|9182.8|9180.9|9182.1|9180|101
1626748800000|2021-07-20 02:40:00|9182.7|9180.3|9183.3|9180.9|9183.7|9182|9182|9180.3|194
1626749100000|2021-07-20 02:45:00|9183.4|9181|9184.7|9183.2|9185.3|9183.4|9183.1|9180.9|176
1626749400000|2021-07-20 02:50:00|9184.6|9183.1|9185.6|9184.1|9185.9|9184.4|9184.6|9182.7|164
1626749700000|2021-07-20 02:55:00|9185.5|9184|9186.5|9185|9187.2|9185.3|9184.7|9182.8|239
1626750000000|2021-07-20 03:00:00|9186.4|9184.9|9186.8|9184.4|9187.2|9185.3|9185.6|9183.7|220
1626750300000|2021-07-20 03:05:00|9186.4|9184.9|9187.4|9185.9|9188|9186.2|9185.7|9183.8|228
1626750600000|2021-07-20 03:10:00|9187.9|9185.5|9187.4|9185.9|9188|9186|9187.1|9185.3|122
1626750900000|2021-07-20 03:15:00|9187.5|9186|9188.2|9186.7|9188.8|9186.9|9187.4|9185.3|107
1626751200000|2021-07-20 03:20:00|9188.1|9186.6|9186.4|9184.9|9188.3|9186.8|9186.2|9184.5|161
1626751500000|2021-07-20 03:25:00|9186.5|9185|9184.9|9183.4|9187.4|9185.6|9184.8|9182.9|261
1626751800000|2021-07-20 03:30:00|9185.1|9183.6|9184.9|9183.4|9186.1|9184.2|9184.6|9182.5|271
1626752100000|2021-07-20 03:35:00|9184.8|9183.3|9182.9|9181.4|9184.9|9183.4|9182.3|9180.8|260
1626752400000|2021-07-20 03:40:00|9182.8|9181.3|9180.7|9178.3|9183.7|9181.8|9180.3|9178.1|335
1626752700000|2021-07-20 03:45:00|9180.6|9178.2|9180.7|9179.2|9182|9180|9180.1|9177.9|280
1626753000000|2021-07-20 03:50:00|9180.6|9179.1|9180.4|9178.9|9181.5|9179.5|9180.3|9178.4|174
1626753300000|2021-07-20 03:55:00|9180.5|9179|9179.8|9178.3|9181.8|9179.8|9179.6|9177.8|234
1626753600000|2021-07-20 04:00:00|9179.7|9178.2|9180.6|9179.1|9181.3|9179.2|9179.7|9178.1|170
1626753900000|2021-07-20 04:05:00|9180.8|9179.3|9180.9|9179.4|9181.8|9180|9180.5|9178.6|177
1626754200000|2021-07-20 04:10:00|9181|9179.5|9181|9179.5|9181.6|9179.9|9180.5|9178.8|156
1626754500000|2021-07-20 04:15:00|9181.4|9179|9181.7|9180.2|9181.9|9180.4|9180.4|9178.5|199
1626754800000|2021-07-20 04:20:00|9181.6|9180.1|9181.6|9180.1|9182.2|9180.6|9181.3|9179.5|200
1626755100000|2021-07-20 04:25:00|9181.7|9180.2|9183.5|9182|9184.3|9182.7|9181.6|9180|168
1626755400000|2021-07-20 04:30:00|9184.1|9181.7|9183.9|9182.4|9184.6|9182.6|9182.9|9180.9|175
1626755700000|2021-07-20 04:35:00|9183.8|9182.3|9185|9182.6|9185.1|9183|9182.9|9181|207
1626756000000|2021-07-20 04:40:00|9185.1|9182.7|9184.6|9183.1|9185.2|9183.3|9184.3|9182.2|131
1626756300000|2021-07-20 04:45:00|9184.7|9183.2|9184|9182.5|9184.7|9183.2|9183.5|9181.1|133
1626756600000|2021-07-20 04:50:00|9184.1|9182.6|9184.8|9183.3|9185.7|9183.8|9184.1|9182.5|182
1626756900000|2021-07-20 04:55:00|9184.9|9183.4|9186.2|9183.8|9186.3|9184.4|9184.6|9182.7|162
1626757200000|2021-07-20 05:00:00|9186.3|9183.9|9188.2|9186.7|9188.6|9186.8|9185.7|9183.7|216
1626757500000|2021-07-20 05:05:00|9188.4|9186.9|9189.1|9187.6|9189.6|9187.7|9188.1|9186|212
1626757800000|2021-07-20 05:10:00|9189.7|9187.3|9189.6|9187.2|9189.9|9187.9|9188.9|9186.9|201
1626758100000|2021-07-20 05:15:00|9189.1|9187.6|9195.3|9192.9|9195.5|9193.4|9189.1|9187|329
1626758400000|2021-07-20 05:20:00|9195.2|9192.8|9194.5|9192.1|9195.7|9193.7|9194.1|9192|223
1626758700000|2021-07-20 05:25:00|9194.6|9192.2|9194.6|9192.2|9194.8|9192.8|9193.8|9191.4|173
1626759000000|2021-07-20 05:30:00|9194.7|9192.3|9195|9193.5|9195.6|9193.8|9194|9192.2|223
1626759300000|2021-07-20 05:35:00|9195.1|9193.6|9195.6|9194.1|9196.4|9194.6|9194.9|9193.2|199
1626759600000|2021-07-20 05:40:00|9195.7|9194.2|9196.2|9193.8|9196.4|9194.5|9195.1|9193.6|100
1626759900000|2021-07-20 05:45:00|9195.5|9194|9194.9|9193.4|9196.4|9194.2|9194.1|9192.6|148
1626760200000|2021-07-20 05:50:00|9194.8|9193.3|9196.1|9193.7|9196.2|9194.2|9194.8|9192.9|126
1626760500000|2021-07-20 05:55:00|9196.2|9193.8|9193.8|9191.4|9196.3|9194|9192.7|9190.8|295
1626760800000|2021-07-20 06:00:00|9193.6|9191.2|9190.5|9188.1|9194.2|9191.8|9190|9188|388
1626761100000|2021-07-20 06:05:00|9190|9188.5|9192.4|9190|9193.2|9191.6|9190|9188.5|343
1626761400000|2021-07-20 06:10:00|9192.3|9189.9|9194.9|9193.4|9195.6|9193.7|9191.8|9189.8|361
1626761700000|2021-07-20 06:15:00|9195.2|9192.8|9191.4|9189.9|9195.2|9193.2|9191.4|9189.6|320
1626762000000|2021-07-20 06:20:00|9191.3|9189.8|9193|9190.6|9193.1|9191.2|9189.4|9187.3|300
1626762300000|2021-07-20 06:25:00|9192.9|9190.5|9190.7|9188.3|9193.5|9191.3|9189.9|9187.8|335
1626762600000|2021-07-20 06:30:00|9190.8|9188.4|9189.3|9186.9|9192.2|9190.2|9188.3|9186.8|413
1626762900000|2021-07-20 06:35:00|9189.4|9187|9190.5|9188.1|9191.8|9190|9188.5|9186.9|277
1626763200000|2021-07-20 06:40:00|9190|9188.5|9186.5|9185|9190.9|9189.2|9185.6|9183.5|389
1626763500000|2021-07-20 06:45:00|9186.7|9185.2|9190.6|9189.1|9192.4|9190.3|9186.6|9184.7|352
1626763800000|2021-07-20 06:50:00|9190.8|9189.3|9190.8|9189.3|9192.5|9190.5|9189.5|9187.6|396
1626764100000|2021-07-20 06:55:00|9190.9|9189.4|9189.5|9188|9191.8|9189.4|9187.3|9185.7|518
1626764400000|2021-07-20 07:00:00|9189.7|9188.2|9192.4|9190|9195.7|9194.2|9189|9187|708
1626764700000|2021-07-20 07:05:00|9192.3|9190.8|9189|9187.5|9194.2|9192.2|9187.2|9185.5|652
1626765000000|2021-07-20 07:10:00|9188.9|9187.4|9189.7|9187.3|9190.8|9188.8|9185.3|9183.6|662
1626765300000|2021-07-20 07:15:00|9189.5|9187.1|9188|9186.5|9191|9189.1|9186.6|9185.1|536
1626765600000|2021-07-20 07:20:00|9187.9|9186.4|9190.3|9187.9|9190.4|9188.1|9186.6|9184.5|495
1626765900000|2021-07-20 07:25:00|9190.4|9188|9191.4|9189.9|9194.2|9192.1|9190|9188|534
1626766200000|2021-07-20 07:30:00|9192|9189.6|9190.8|9189.3|9193.8|9191.8|9190.4|9188|468
1626766500000|2021-07-20 07:35:00|9190.7|9189.2|9192.6|9191.1|9193|9191.1|9188.9|9187.4|373
1626766800000|2021-07-20 07:40:00|9192.7|9191.2|9190.8|9189.3|9193.9|9192|9190.2|9188|426
1626767100000|2021-07-20 07:45:00|9190.7|9189.2|9183.9|9181.5|9192.2|9190.3|9183.2|9181.2|541
1626767400000|2021-07-20 07:50:00|9184|9181.6|9184.8|9183.3|9187.4|9185.1|9184|9181.6|375
1626767700000|2021-07-20 07:55:00|9185.3|9182.9|9187|9184.6|9189.7|9187.6|9184.7|9182.8|424
1626768000000|2021-07-20 08:00:00|9186.7|9185.2|9189.9|9188.4|9191.1|9189.3|9185.2|9183.2|424
1626768300000|2021-07-20 08:05:00|9189.8|9188.3|9188.9|9186.5|9192.8|9190.9|9187.9|9186.3|509
1626768600000|2021-07-20 08:10:00|9189|9186.6|9184.6|9182.2|9189.8|9188|9184.1|9181.9|514
1626768900000|2021-07-20 08:15:00|9184.5|9182.1|9186.3|9183.9|9186.6|9184.4|9184.1|9182|551
1626769200000|2021-07-20 08:20:00|9186.4|9184|9186.9|9184.5|9188.4|9186.5|9186.2|9183.8|400
1626769500000|2021-07-20 08:25:00|9187|9184.6|9185|9183.5|9187.1|9185.1|9183.1|9181.2|450
1626769800000|2021-07-20 08:30:00|9184.8|9183.3|9188.2|9185.8|9188.8|9186.9|9183.9|9182.2|466
1626770100000|2021-07-20 08:35:00|9188.3|9185.9|9186.2|9183.8|9189.2|9187|9184.1|9182.1|402
1626770400000|2021-07-20 08:40:00|9186.1|9183.7|9184.1|9181.7|9186.3|9184.2|9182.9|9181|391
1626770700000|2021-07-20 08:45:00|9183.8|9181.4|9185.7|9183.3|9186.4|9184.2|9182|9180.1|490
1626771000000|2021-07-20 08:50:00|9185.6|9183.2|9184.4|9182.9|9186.1|9184.2|9183|9181|395
1626771300000|2021-07-20 08:55:00|9184.5|9183|9184.5|9182.1|9187.3|9185.1|9183.7|9181.7|312
1626771600000|2021-07-20 09:00:00|9184.1|9182.6|9182.4|9180|9185.3|9183.2|9181.4|9179.2|400
1626771900000|2021-07-20 09:05:00|9182.1|9180.6|9183.2|9181.7|9183.5|9181.9|9180.8|9179|427
1626772200000|2021-07-20 09:10:00|9183.1|9181.6|9181.2|9179.7|9183.8|9181.9|9180.7|9179.2|467
1626772500000|2021-07-20 09:15:00|9181.3|9179.8|9180.3|9177.9|9182|9180.4|9179.2|9177.1|371
1626772800000|2021-07-20 09:20:00|9179.8|9178.3|9180.1|9177.7|9180.4|9178.4|9178.2|9176.2|319
1626773100000|2021-07-20 09:25:00|9179.7|9178.2|9179.8|9177.4|9181.4|9179.6|9178.5|9177|387
1626773400000|2021-07-20 09:30:00|9179.9|9177.5|9175.4|9173.9|9180.4|9178.5|9174.4|9172.9|455
1626773700000|2021-07-20 09:35:00|9175.1|9173.6|9179.3|9176.9|9179.5|9177.7|9174.8|9172.8|477
1626774000000|2021-07-20 09:40:00|9179.4|9177|9176.8|9174.4|9179.4|9177.2|9176.7|9174.3|537
1626774300000|2021-07-20 09:45:00|9176.9|9174.5|9174.7|9173.2|9177.3|9174.9|9174.2|9172.1|442
1626774600000|2021-07-20 09:50:00|9175.1|9172.7|9177.8|9175.4|9178|9176.5|9173.9|9171.8|475
1626774900000|2021-07-20 09:55:00|9177.7|9175.3|9177.5|9176|9179.4|9177.6|9176.2|9174.3|513
1626775200000|2021-07-20 10:00:00|9177.4|9175.9|9180.8|9179.3|9181.3|9179.4|9177.4|9175.8|449
1626775500000|2021-07-20 10:05:00|9180.7|9179.2|9182.2|9180.7|9184.4|9182.6|9179.6|9177.8|405
1626775800000|2021-07-20 10:10:00|9182.3|9180.8|9182.6|9180.2|9183.7|9181.9|9180.6|9178.6|473
1626776100000|2021-07-20 10:15:00|9182.3|9179.9|9180.7|9179.2|9183.3|9181.4|9180.6|9178.6|410
1626776400000|2021-07-20 10:20:00|9180.8|9179.3|9180.9|9179.4|9182.1|9179.9|9178.8|9176.9|368
1626776700000|2021-07-20 10:25:00|9181.2|9179.7|9186.5|9184.1|9186.9|9184.9|9180.6|9178.8|404
1626777000000|2021-07-20 10:30:00|9186.6|9184.2|9187.5|9186|9189.1|9187.6|9185.6|9184.1|297
1626777300000|2021-07-20 10:35:00|9187.6|9186.1|9187.5|9186|9189.4|9187.6|9187.3|9185.4|348
1626777600000|2021-07-20 10:40:00|9187.8|9186.3|9189.8|9188.3|9191.6|9189.6|9186.5|9184.7|365
1626777900000|2021-07-20 10:45:00|9189.7|9188.2|9191.9|9190.4|9192.9|9191.2|9189.7|9187.8|592
1626778200000|2021-07-20 10:50:00|9192|9190.5|9194.3|9192.8|9195.1|9193.2|9191.5|9189.8|568
1626778500000|2021-07-20 10:55:00|9194.1|9192.6|9195.2|9193.7|9196.2|9194.7|9193|9191.2|628
1626778800000|2021-07-20 11:00:00|9195.4|9193.9|9195.3|9193.8|9197.8|9196.3|9194.9|9193.2|529
1626779100000|2021-07-20 11:05:00|9195.4|9193.9|9198.4|9196.9|9200.3|9198.5|9194.6|9192.8|617
1626779400000|2021-07-20 11:10:00|9198.8|9196.4|9196.4|9194.9|9198.9|9197|9194.1|9192.6|447
1626779700000|2021-07-20 11:15:00|9196.2|9194.7|9200.7|9199.2|9202.3|9200.3|9196.2|9194|426
1626780000000|2021-07-20 11:20:00|9200.8|9199.3|9202.3|9199.9|9204.9|9202.7|9200.6|9199.1|470
1626780300000|2021-07-20 11:25:00|9202.2|9199.8|9204|9202.5|9206.2|9204.1|9201.9|9199.7|403
1626780600000|2021-07-20 11:30:00|9203.8|9202.3|9203.6|9201.2|9204.7|9202.7|9200|9197.9|575
1626780900000|2021-07-20 11:35:00|9203.5|9201.1|9203.2|9201.7|9207.4|9205.3|9203|9201.1|505
1626781200000|2021-07-20 11:40:00|9203.1|9201.6|9199|9197.5|9204.3|9202.2|9198.3|9196.4|521
1626781500000|2021-07-20 11:45:00|9198.9|9197.4|9198.1|9196.6|9200.8|9198.8|9197.8|9196.3|401
1626781800000|2021-07-20 11:50:00|9198.2|9196.7|9194.6|9193.1|9198.7|9196.7|9192.8|9190.9|533
1626782100000|2021-07-20 11:55:00|9194.4|9192.9|9196.5|9195|9198|9196|9194|9191.9|519
1626782400000|2021-07-20 12:00:00|9196.7|9195.2|9201|9199.5|9202.3|9200.2|9196.1|9194.6|607
1626782700000|2021-07-20 12:05:00|9200.9|9199.4|9206.6|9205.1|9208.2|9206.4|9200.8|9198.7|523
1626783000000|2021-07-20 12:10:00|9206.5|9205|9205.1|9203.6|9206.8|9205|9202.4|9200.7|498
1626783300000|2021-07-20 12:15:00|9205|9203.5|9212.6|9211.1|9212.6|9211.1|9205|9203|593
1626783600000|2021-07-20 12:20:00|9212.5|9211|9212.2|9210.7|9213.4|9211.5|9210|9208.1|558
1626783900000|2021-07-20 12:25:00|9212.1|9210.6|9208.8|9206.4|9213.2|9211.6|9208.8|9206.4|505
1626784200000|2021-07-20 12:30:00|9209|9206.6|9212.9|9210.5|9213.9|9212.4|9206.6|9204.6|689
1626784500000|2021-07-20 12:35:00|9212.8|9210.4|9214.2|9212.7|9214.5|9213|9210.1|9208.6|547
1626784800000|2021-07-20 12:40:00|9214.3|9212.8|9218.5|9216.1|9219.6|9217.7|9214.2|9212.6|491
1626785100000|2021-07-20 12:45:00|9218.6|9216.2|9215.9|9214.4|9218.6|9216.6|9215.1|9213.2|526
1626785400000|2021-07-20 12:50:00|9216|9214.5|9218.4|9216|9219.2|9217.1|9213.2|9211.4|550
1626785700000|2021-07-20 12:55:00|9218.5|9216.1|9209.2|9207.7|9218.8|9216.7|9208.6|9206.5|726
1626786000000|2021-07-20 13:00:00|9209.6|9207.2|9209.6|9208.1|9211.4|9209.6|9208.2|9206.2|742
1626786300000|2021-07-20 13:05:00|9209.7|9208.2|9211|9209.5|9212.7|9211.2|9208|9206.5|592
1626786600000|2021-07-20 13:10:00|9211.1|9209.6|9213.2|9210.8|9214.1|9212.6|9210.6|9208.8|669
1626786900000|2021-07-20 13:15:00|9213.1|9210.7|9216.7|9215.2|9218.3|9215.9|9213.1|9210.7|851
1626787200000|2021-07-20 13:20:00|9216.6|9215.1|9219.9|9218.4|9219.9|9218.4|9215.7|9214|678
1626787500000|2021-07-20 13:25:00|9219.6|9218.1|9218.9|9216.5|9220.9|9218.8|9215.9|9214.4|502
1626787800000|2021-07-20 13:30:00|9219|9216.6|9222.5|9221|9222.8|9221.3|9216.6|9214.9|634
1626788100000|2021-07-20 13:35:00|9222.6|9221.1|9224.1|9221.7|9224.9|9223.2|9218.9|9217.4|573
1626788400000|2021-07-20 13:40:00|9224|9221.6|9220.7|9219.2|9226.2|9224.3|9218.9|9217|643
1626788700000|2021-07-20 13:45:00|9220.6|9219.1|9214.6|9213.1|9221.3|9219.5|9214.3|9212.3|644
1626789000000|2021-07-20 13:50:00|9214.7|9213.2|9219.1|9217.6|9220.4|9218.7|9214|9212.2|574
1626789300000|2021-07-20 13:55:00|9219.3|9217.8|9220.9|9218.5|9220.9|9218.8|9213.2|9211.4|586
1626789600000|2021-07-20 14:00:00|9220.5|9219|9221.8|9220.3|9223.3|9221.3|9220.1|9217.8|510
1626789900000|2021-07-20 14:05:00|9221.7|9220.2|9218.5|9217|9224.8|9222.9|9218.4|9216.9|444
1626790200000|2021-07-20 14:10:00|9218.6|9217.1|9219.1|9217.6|9220.7|9219.2|9217.1|9215.6|484
1626790500000|2021-07-20 14:15:00|9219.2|9217.7|9214.9|9213.4|9219.4|9217.9|9214.3|9212.8|475
1626790800000|2021-07-20 14:20:00|9215|9213.5|9213.6|9212.1|9216.3|9214.4|9212.1|9210.6|490
1626791100000|2021-07-20 14:25:00|9213.4|9211.9|9212.1|9210.6|9214.3|9212.8|9211.1|9209.5|535
1626791400000|2021-07-20 14:30:00|9212.2|9210.7|9215.8|9214.3|9218|9216.3|9212|9210.1|634
1626791700000|2021-07-20 14:35:00|9215.7|9214.2|9219.6|9218.1|9220.1|9218.1|9212.5|9211|557
1626792000000|2021-07-20 14:40:00|9219.7|9218.2|9223.7|9222.2|9225.7|9223.9|9218.5|9216.7|774
1626792300000|2021-07-20 14:45:00|9224|9221.6|9227.3|9225.8|9228.3|9226.5|9223.4|9221.6|675
1626792600000|2021-07-20 14:50:00|9227.2|9225.7|9228.8|9227.3|9232.3|9230.4|9225.5|9224|871
1626792900000|2021-07-20 14:55:00|9228.7|9227.2|9226.5|9225|9233.5|9232|9226.3|9224.8|762
1626793200000|2021-07-20 15:00:00|9226.4|9224.9|9226.6|9225.1|9231.3|9229.5|9225.5|9223.2|776
1626793500000|2021-07-20 15:05:00|9226.7|9225.2|9231.2|9229.7|9232.5|9230.6|9225.6|9224|604
1626793800000|2021-07-20 15:10:00|9231.1|9229.6|9229.5|9227.1|9232.4|9230.5|9228.7|9226.5|487
1626794100000|2021-07-20 15:15:00|9229.6|9227.2|9225|9223.5|9232.1|9230.3|9224.7|9222.8|454
1626794400000|2021-07-20 15:20:00|9225.1|9223.6|9224.1|9222.6|9225.3|9223.8|9222.3|9220.8|492
1626794700000|2021-07-20 15:25:00|9224|9222.5|9223.7|9222.2|9225.6|9224.1|9221.9|9220.4|478
1626795000000|2021-07-20 15:30:00|9223.9|9222.4|9225.7|9224.2|9227.4|9225.9|9223.2|9221.7|505
1626795300000|2021-07-20 15:35:00|9225.8|9224.3|9225.4|9223.9|9227.1|9225.6|9224.2|9222.7|482
1626795600000|2021-07-20 15:40:00|9225.8|9224.3|9224.4|9222.9|9225.9|9224.4|9222.6|9221.1|441
1626795900000|2021-07-20 15:45:00|9224.6|9223.1|9223.6|9222.1|9227.2|9225.7|9223|9221.5|525
1626796200000|2021-07-20 15:50:00|9223.7|9222.2|9221.1|9219.6|9223.8|9222.3|9221.1|9219.6|359
1626796500000|2021-07-20 15:55:00|9221|9219.5|9220.2|9217.8|9222|9220.5|9218.7|9217.1|438
1626796800000|2021-07-20 16:00:00|9220|9217.6|9215.8|9214.3|9220.2|9218.5|9214.6|9213.1|514
1626797100000|2021-07-20 16:05:00|9215.9|9214.4|9214.6|9213.1|9217.5|9215.5|9213.3|9211.8|368
1626797400000|2021-07-20 16:10:00|9214.7|9213.2|9216|9214.5|9216.5|9214.7|9214.1|9212.4|324
1626797700000|2021-07-20 16:15:00|9216.1|9214.6|9219.4|9217.9|9219.5|9218|9215.8|9214.1|316
1626798000000|2021-07-20 16:20:00|9219.3|9217.8|9222.8|9221.3|9222.9|9221.4|9219.1|9217.6|315
1626798300000|2021-07-20 16:25:00|9222.7|9221.2|9221.6|9220.1|9223.3|9221.6|9220.7|9219|397
1626798600000|2021-07-20 16:30:00|9221.4|9219.9|9221.2|9219.7|9222.2|9220.7|9219.7|9218.2|304
1626798900000|2021-07-20 16:35:00|9221|9219.5|9219.5|9218|9222.2|9220.7|9218.1|9216.6|360
1626799200000|2021-07-20 16:40:00|9219.4|9217.9|9221.1|9219.6|9221.4|9219.8|9218.5|9217|330
1626799500000|2021-07-20 16:45:00|9221.2|9219.7|9221.6|9220.1|9221.7|9220.2|9219.9|9218.4|286
1626799800000|2021-07-20 16:50:00|9221.7|9220.2|9219.9|9218.4|9222.5|9220.9|9219.6|9217.8|324
1626800100000|2021-07-20 16:55:00|9220.1|9218.6|9219.1|9217.6|9221.3|9219.8|9218.6|9217.1|328
1626800400000|2021-07-20 17:00:00|9219.2|9217.7|9220.5|9219|9222.5|9220.7|9218.8|9217.3|341
1626800700000|2021-07-20 17:05:00|9220.4|9218.9|9220.6|9219.1|9221.4|9219.9|9219.6|9218.1|319
1626801000000|2021-07-20 17:10:00|9220.5|9219|9220.8|9219.3|9221.4|9219.8|9220.1|9218.5|326
1626801300000|2021-07-20 17:15:00|9220.9|9219.4|9219.4|9217.9|9222|9220.5|9219.3|9217.8|314
1626801600000|2021-07-20 17:20:00|9219.3|9217.8|9220.2|9218.7|9220.4|9218.8|9218.4|9216.9|209
1626801900000|2021-07-20 17:25:00|9220.3|9218.8|9218.9|9217.4|9220.5|9219|9218.6|9217.1|261
1626802200000|2021-07-20 17:30:00|9218.6|9217.1|9217.5|9216|9218.9|9217.4|9215.2|9213.3|303
1626802500000|2021-07-20 17:35:00|9217.2|9215.7|9217.6|9216.1|9218.2|9216.4|9216.2|9214.2|322
1626802800000|2021-07-20 17:40:00|9217.5|9216|9216.5|9215|9217.8|9216.1|9216.1|9214.1|277
1626803100000|2021-07-20 17:45:00|9216.6|9215.1|9219.5|9218|9219.7|9218.2|9216.4|9214.7|279
1626803400000|2021-07-20 17:50:00|9219.4|9217.9|9218.8|9217.3|9219.8|9218.3|9218.8|9217.3|194
1626803700000|2021-07-20 17:55:00|9218.9|9217.4|9217.6|9216.1|9218.9|9217.4|9216.7|9215.2|244
1626804000000|2021-07-20 18:00:00|9217.5|9216|9215|9212.6|9218.6|9217.1|9214.6|9212.6|357
1626804300000|2021-07-20 18:05:00|9214.8|9212.4|9215.3|9213.8|9216.1|9214.4|9214.2|9212.4|212
1626804600000|2021-07-20 18:10:00|9215.1|9213.6|9215.9|9214.4|9216.6|9215.1|9214.3|9212.7|247
1626804900000|2021-07-20 18:15:00|9215.8|9214.3|9214.3|9212.8|9216.1|9214.4|9214.2|9212.4|191
1626805200000|2021-07-20 18:20:00|9214.4|9212.9|9214.1|9212.6|9215.6|9213.7|9213.6|9211.8|271
1626805500000|2021-07-20 18:25:00|9214.2|9212.7|9211.9|9210.4|9214.2|9212.7|9211.8|9210.3|271
1626805800000|2021-07-20 18:30:00|9211.8|9210.3|9211|9209.5|9212|9210.5|9210.9|9209.1|202
1626806100000|2021-07-20 18:35:00|9210.9|9209.4|9212.6|9211.1|9212.9|9211.4|9210.8|9209.3|184
1626806400000|2021-07-20 18:40:00|9212.7|9211.2|9211.2|9209.7|9213.3|9211.8|9211|9209.5|243
1626806700000|2021-07-20 18:45:00|9211.1|9209.6|9211.8|9210.3|9212|9210.5|9211|9209.5|141
1626807000000|2021-07-20 18:50:00|9211.9|9210.4|9211.9|9210.4|9212.5|9210.7|9211|9209.5|249
1626807300000|2021-07-20 18:55:00|9212|9210.5|9212.2|9210.7|9213|9211.5|9211.5|9210|272
1626807600000|2021-07-20 19:00:00|9212|9210.5|9212.1|9210.6|9212.6|9210.7|9210.7|9209.2|222
1626807900000|2021-07-20 19:05:00|9212|9210.5|9212.4|9210.9|9212.7|9211|9211.4|9209.8|162
1626808200000|2021-07-20 19:10:00|9212.3|9210.8|9212.4|9210|9212.6|9210.9|9211.7|9209.8|171
1626808500000|2021-07-20 19:15:00|9212.3|9209.9|9212.7|9211.2|9213.4|9211.9|9212|9209.9|201
1626808800000|2021-07-20 19:20:00|9212.1|9210.6|9211.9|9210.4|9212.7|9211.2|9211.8|9210.1|197
1626809100000|2021-07-20 19:25:00|9211.8|9210.3|9212.3|9209.9|9212.4|9210.7|9211.2|9209.5|170
1626809400000|2021-07-20 19:30:00|9212.4|9210|9212.8|9211.3|9212.8|9211.3|9211.9|9209.9|123
1626809700000|2021-07-20 19:35:00|9212.7|9211.2|9214.6|9213.1|9215.1|9213.2|9212.6|9211.1|214
1626810000000|2021-07-20 19:40:00|9215|9212.6|9214.5|9213|9215.8|9214.1|9214.5|9212.5|246
1626810300000|2021-07-20 19:45:00|9214.6|9213.1|9213.4|9211.9|9215.6|9213.5|9213.3|9211.6|272
1626810600000|2021-07-20 19:50:00|9213.1|9211.6|9212.7|9211.2|9214.9|9213|9212.4|9210.4|355
1626810900000|2021-07-20 19:55:00|9212.8|9211.3|9213.3|9211.8|9213.9|9212.2|9211.9|9210|293
1626811200000|2021-07-20 20:00:00|9213.6|9212.1|9213.6|9211.2|9214.1|9212.1|9211.8|9209.8|285
1626811500000|2021-07-20 20:05:00|9213.5|9211.1|9214.2|9211.8|9214.2|9212.1|9213.2|9211.1|122
1626811800000|2021-07-20 20:10:00|9213.7|9212.2|9213.9|9211.5|9214.8|9212.9|9213.2|9210.8|132
1626812100000|2021-07-20 20:15:00|9214|9211.6|9213.7|9212.2|9214.3|9212.3|9213.6|9211.5|129
1626812400000|2021-07-20 20:20:00|9214.2|9211.8|9213.2|9210.8|9214.2|9211.8|9212.3|9210.4|108
1626812700000|2021-07-20 20:25:00|9213.3|9210.9|9214.2|9211.8|9214.4|9212.6|9213|9210.6|200
1626813000000|2021-07-20 20:30:00|9214.1|9211.7|9214|9211.6|9214.2|9212.2|9212.6|9210.7|146
1626813300000|2021-07-20 20:35:00|9213.9|9211.5|9213.8|9211.4|9214|9212.1|9213.2|9211.1|143
1626813600000|2021-07-20 20:40:00|9213.9|9211.5|9214|9211.6|9214.2|9212.1|9213.5|9211.3|112
1626813900000|2021-07-20 20:45:00|9213.9|9211.5|9214.8|9212.4|9215.1|9212.7|9212.8|9210.9|169
1626814200000|2021-07-20 20:50:00|9214.9|9212.5|9214.6|9212.2|9215.1|9212.7|9214.3|9211.9|135
1626814500000|2021-07-20 20:55:00|9214.5|9212.1|9215.6|9212|9217.6|9212.5|9213.5|9211.1|184
1626814800000|2021-07-20 21:00:00|9217.7|9210.6|9224|9209|9226.8|9211.8|9217.7|9207.5|37
1626815100000|2021-07-20 21:05:00|9229.3|9214.3|9225.1|9210.1|9229.3|9214.3|9220.4|9206.9|96
1626815400000|2021-07-20 21:10:00|9226.9|9211.9|9221.2|9208.5|9226.9|9211.9|9220|9205.5|206
1626815700000|2021-07-20 21:15:00|9220.7|9209.1|9219.9|9210.1|9222.7|9210.2|9219|9208.2|143
1626816000000|2021-07-20 21:20:00|9220|9209.9|9224.3|9209.3|9227.3|9212.3|9216|9208|182
1626816300000|2021-07-20 21:25:00|9224.2|9209.2|9226.1|9211.1|9226.3|9211.3|9223.5|9208.5|162
1626816600000|2021-07-20 21:30:00|9225.6|9210.6|9222.6|9208.6|9227.9|9212.9|9221|9207.8|346
1626816900000|2021-07-20 21:35:00|9223|9208.2|9223|9208|9224.1|9210.8|9219.1|9207.6|208
1626817200000|2021-07-20 21:40:00|9222.2|9208.2|9223.4|9208.4|9224.2|9210.5|9219.3|9207.7|264
1626817500000|2021-07-20 21:45:00|9221.6|9206.6|9220.7|9207.9|9226.2|9211.2|9219.2|9205.8|272
1626817800000|2021-07-20 21:50:00|9220.4|9208.3|9219.1|9209.2|9225.2|9210.2|9219.1|9205.6|208
1626818100000|2021-07-20 21:55:00|9219.6|9210|9222.6|9209.7|9226.1|9211.1|9219.6|9206.3|263
1626818400000|2021-07-20 22:00:00|9222.2|9207.7|9214.5|9211.8|9223.3|9211.9|9213.9|9204.7|337
1626818700000|2021-07-20 22:05:00|9214.7|9211.1|9213.7|9211.3|9215.3|9212.2|9213.5|9209.9|231
1626819000000|2021-07-20 22:10:00|9213.5|9211.1|9213.6|9211.1|9214.6|9211.7|9213.2|9209.8|147
1626819300000|2021-07-20 22:15:00|9213.7|9210.7|9212.9|9210.4|9214.3|9211.7|9212.8|9210|164
1626819600000|2021-07-20 22:20:00|9213|9210.5|9212.8|9210.4|9213.3|9210.9|9212.7|9210.1|118
1626819900000|2021-07-20 22:25:00|9213|9210.6|9213.2|9210.8|9213.3|9210.9|9212.5|9209.9|108
1626820200000|2021-07-20 22:30:00|9213.1|9210.7|9212.9|9210.5|9213.3|9210.9|9212.5|9210.1|116
1626820500000|2021-07-20 22:35:00|9213|9210.6|9213|9210.6|9213.8|9210.7|9212.8|9210.3|96
1626820800000|2021-07-20 22:40:00|9213.1|9210.7|9213.3|9210.9|9213.4|9210.9|9212.8|9210.4|61
1626821100000|2021-07-20 22:45:00|9213.2|9210.8|9212.9|9210.5|9213.4|9211|9212.8|9210.4|61
1626821400000|2021-07-20 22:50:00|9213.1|9210.7|9212.9|9210.5|9213.1|9210.7|9212.6|9210.2|88
1626821700000|2021-07-20 22:55:00|9212.8|9210.4|9212.3|9209.9|9212.9|9210.5|9211.9|9209.5|70
1626822000000|2021-07-20 23:00:00|9212.2|9209.8|9213.1|9210.7|9213.3|9211.2|9211.9|9209.8|65
1626822300000|2021-07-20 23:05:00|9213.2|9210.8|9212.9|9211.4|9213.9|9211.8|9212.5|9210.6|115
1626822600000|2021-07-20 23:10:00|9213.3|9210.9|9213.8|9211.4|9214|9212.1|9212.5|9210.4|137
1626822900000|2021-07-20 23:15:00|9213.7|9211.3|9213.9|9211.5|9214|9212|9213.1|9211.2|77
1626823200000|2021-07-20 23:20:00|9214|9211.6|9213.9|9211.5|9214.1|9211.9|9213.4|9211.3|74
1626823500000|2021-07-20 23:25:00|9214|9211.6|9213.9|9211.5|9214.1|9212.1|9213.3|9211.3|105
1626823800000|2021-07-20 23:30:00|9214|9211.6|9214|9212.5|9214.9|9213|9213.3|9211.3|127
1626824100000|2021-07-20 23:35:00|9214.1|9212.6|9214.8|9212.4|9214.9|9212.9|9213.7|9211.5|141
1626824400000|2021-07-20 23:40:00|9214.7|9212.3|9214.9|9212.5|9215|9213|9214.2|9212.3|96
1626824700000|2021-07-20 23:45:00|9214.8|9212.4|9214.7|9212.3|9214.8|9212.9|9214.1|9212.1|77
1626825000000|2021-07-20 23:50:00|9214.3|9212.8|9214.2|9211.8|9214.9|9212.9|9213.2|9211.2|82
1626825300000|2021-07-20 23:55:00|9214.1|9211.7|9213.9|9211.5|9214.1|9212.1|9213.3|9211.1|62
1626825600000|2021-07-21 00:00:00|9213.7|9211.3|9213.9|9211.5|9214.6|9212.2|9212.6|9210.5|216
1626825900000|2021-07-21 00:05:00|9214|9211.6|9214.7|9212.3|9214.9|9212.9|9213.3|9211.4|178
1626826200000|2021-07-21 00:10:00|9214.6|9212.2|9213.3|9211.8|9214.9|9212.8|9213.2|9211.1|131
1626826500000|2021-07-21 00:15:00|9213.2|9211.7|9213.1|9210.7|9214|9212.1|9212.7|9210.7|126
1626826800000|2021-07-21 00:20:00|9212.5|9211|9213.2|9211.7|9213.6|9211.7|9212|9210.1|153
1626827100000|2021-07-21 00:25:00|9213.1|9211.6|9212.8|9210.4|9213.7|9211.7|9212.3|9210.2|179
1626827400000|2021-07-21 00:30:00|9212.7|9210.3|9213.6|9212.1|9214|9212.3|9212.3|9210.3|134
1626827700000|2021-07-21 00:35:00|9213.5|9212|9215.4|9213|9215.4|9213.5|9213.5|9211.6|140
1626828000000|2021-07-21 00:40:00|9215|9213.5|9214.9|9213.4|9215.9|9214|9214.1|9212.2|255
1626828300000|2021-07-21 00:45:00|9214.8|9213.3|9214.2|9212.7|9215.3|9213.6|9212.8|9210.9|172
1626828600000|2021-07-21 00:50:00|9214.3|9212.8|9214.6|9212.2|9215|9213.1|9214|9212|153
1626828900000|2021-07-21 00:55:00|9214.7|9212.3|9215|9213.5|9215.7|9213.8|9214.5|9212.2|171
1626829200000|2021-07-21 01:00:00|9214.9|9213.4|9216.1|9214.6|9216.6|9214.6|9214.4|9212.6|175
1626829500000|2021-07-21 01:05:00|9216|9214.5|9216.8|9215.3|9217.6|9215.8|9216|9214.5|175
1626829800000|2021-07-21 01:10:00|9217.2|9214.8|9217|9215.5|9217.5|9215.7|9216.8|9214.8|137
1626830100000|2021-07-21 01:15:00|9217.3|9214.9|9217.3|9214.9|9218.5|9217|9216.9|9214.9|145
1626830400000|2021-07-21 01:20:00|9217.4|9215|9216.1|9214.6|9217.4|9215.5|9216|9214|131
1626830700000|2021-07-21 01:25:00|9216.2|9214.7|9216.6|9214.2|9216.6|9214.7|9215.7|9213.8|92
1626831000000|2021-07-21 01:30:00|9216.5|9214.1|9216.3|9213.9|9217.5|9215.6|9215.9|9213.9|123
1626831300000|2021-07-21 01:35:00|9216.4|9214|9215.2|9213.7|9216.6|9214.8|9215.1|9213.3|122
1626831600000|2021-07-21 01:40:00|9215.3|9213.8|9215.5|9214|9216.1|9214.2|9214.2|9212.4|156
1626831900000|2021-07-21 01:45:00|9215.4|9213.9|9214.7|9212.3|9215.8|9214|9214.1|9212.3|257
1626832200000|2021-07-21 01:50:00|9214.6|9212.2|9215.1|9213.6|9215.2|9213.6|9213.8|9212|139
1626832500000|2021-07-21 01:55:00|9215|9213.5|9214.6|9213.1|9216.2|9214.3|9214.5|9212.5|171
1626832800000|2021-07-21 02:00:00|9214.7|9213.2|9215.2|9213.7|9215.6|9213.8|9214.7|9212.9|141
1626833100000|2021-07-21 02:05:00|9215.1|9213.6|9215.9|9214.4|9216.5|9214.9|9214.9|9213|236
1626833400000|2021-07-21 02:10:00|9215.8|9214.3|9216.1|9214.6|9217.4|9215.5|9215.8|9214|217
1626833700000|2021-07-21 02:15:00|9216|9214.5|9217.8|9216.3|9218|9216.5|9216|9214.5|191
1626834000000|2021-07-21 02:20:00|9217.9|9216.4|9218.6|9217.1|9218.7|9217.1|9217|9215.5|180
1626834300000|2021-07-21 02:25:00|9218.5|9217|9220|9218.5|9220.5|9218.8|9218.5|9217|196
1626834600000|2021-07-21 02:30:00|9219.9|9218.4|9219.4|9217.9|9220.4|9218.5|9219.2|9217.7|219
1626834900000|2021-07-21 02:35:00|9219.5|9218|9219.4|9217.9|9219.7|9218.2|9218.6|9217.1|173
1626835200000|2021-07-21 02:40:00|9219.3|9217.8|9219.2|9217.7|9219.4|9217.9|9218.5|9217|226
1626835500000|2021-07-21 02:45:00|9219.3|9217.8|9216.6|9215.1|9219.3|9217.8|9216.5|9215|227
1626835800000|2021-07-21 02:50:00|9216.5|9215|9216.8|9215.3|9217|9215.5|9216.4|9214.6|202
1626836100000|2021-07-21 02:55:00|9216.7|9215.2|9216.8|9215.3|9217.3|9215.8|9216.6|9214.8|146
1626836400000|2021-07-21 03:00:00|9216.9|9215.4|9217.5|9216|9218.1|9216.2|9216.9|9215.1|149
1626836700000|2021-07-21 03:05:00|9217.6|9216.1|9218.3|9216.8|9218.9|9217|9217.5|9215.6|109
1626837000000|2021-07-21 03:10:00|9218.4|9216.9|9215.8|9214.3|9218.5|9217|9215.6|9213.6|139
1626837300000|2021-07-21 03:15:00|9216.2|9213.8|9215.8|9214.3|9216.4|9214.5|9215.7|9213.8|125
1626837600000|2021-07-21 03:20:00|9215.9|9214.4|9213.7|9211.3|9215.9|9214.4|9213|9211.3|200
1626837900000|2021-07-21 03:25:00|9213.8|9211.4|9211.6|9210.1|9213.8|9211.9|9211.2|9209.3|200
1626838200000|2021-07-21 03:30:00|9211.7|9210.2|9212|9209.6|9212.3|9210.5|9211.4|9209.6|113
1626838500000|2021-07-21 03:35:00|9211.6|9210.1|9212.5|9211|9212.7|9211.2|9211.4|9209.5|114
1626838800000|2021-07-21 03:40:00|9212.6|9211.1|9212.4|9210.9|9213.1|9211.1|9212.2|9210.5|78
1626839100000|2021-07-21 03:45:00|9212.3|9210.8|9212.5|9211|9213.1|9211.2|9212.3|9210.4|119
1626839400000|2021-07-21 03:50:00|9212.6|9211.1|9212.6|9211.1|9212.8|9211.3|9212.4|9210.9|60
1626839700000|2021-07-21 03:55:00|9212.5|9211|9213|9211.5|9213.7|9211.7|9212.4|9210.9|92
1626840000000|2021-07-21 04:00:00|9212.9|9211.4|9213.9|9211.5|9214.1|9211.7|9212.9|9211|67
1626840300000|2021-07-21 04:05:00|9213.8|9211.4|9214|9211.6|9214|9212.1|9213.4|9211.4|64
1626840600000|2021-07-21 04:10:00|9213.9|9211.5|9213.3|9211.8|9214|9212.1|9213.1|9211.2|64
1626840900000|2021-07-21 04:15:00|9213.4|9211.9|9213.8|9211.4|9213.9|9212|9213.3|9211.4|65
1626841200000|2021-07-21 04:20:00|9213.3|9211.8|9213.8|9211.4|9214|9212.1|9213.3|9211.3|66
1626841500000|2021-07-21 04:25:00|9213.9|9211.5|9214.2|9212.7|9214.4|9212.8|9213.3|9211.4|72
1626841800000|2021-07-21 04:30:00|9214.3|9212.8|9214.3|9212.8|9215.5|9213.6|9214.2|9212.1|81
1626842100000|2021-07-21 04:35:00|9214.2|9212.7|9214.1|9212.6|9214.7|9212.8|9214|9212.2|51
1626842400000|2021-07-21 04:40:00|9214.2|9212.7|9215|9212.6|9215|9213.1|9214.1|9212.2|118
1626842700000|2021-07-21 04:45:00|9214.4|9212.9|9215.1|9213.6|9215.6|9213.7|9214.2|9212.3|134
1626843000000|2021-07-21 04:50:00|9215|9213.5|9213.5|9212|9215.5|9213.6|9213.4|9211.9|112
1626843300000|2021-07-21 04:55:00|9213.6|9212.1|9214|9211.6|9214.1|9212.2|9213.1|9211.3|134
1626843600000|2021-07-21 05:00:00|9214.4|9212|9212.7|9210.3|9214.5|9212.1|9211.5|9209.5|192
1626843900000|2021-07-21 05:05:00|9212.8|9210.4|9212.6|9211.1|9213.2|9211.2|9211.5|9209.6|143
1626844200000|2021-07-21 05:10:00|9212.7|9211.2|9213.1|9210.7|9213.8|9211.9|9212.6|9210.6|87
1626844500000|2021-07-21 05:15:00|9213.2|9210.8|9212.9|9210.5|9213.3|9211|9212.4|9210.4|70
1626844800000|2021-07-21 05:20:00|9213|9210.6|9212.2|9209.8|9213.1|9211|9212.1|9209.7|100
1626845100000|2021-07-21 05:25:00|9212.3|9209.9|9212.2|9209.8|9212.3|9210.3|9211.7|9209.6|87
1626845400000|2021-07-21 05:30:00|9212.1|9209.7|9212.2|9209.8|9212.4|9210.2|9211.2|9209|140
1626845700000|2021-07-21 05:35:00|9212.3|9209.9|9213|9210.6|9213.4|9211.2|9212.2|9209.8|167
1626846000000|2021-07-21 05:40:00|9212.9|9210.5|9213.4|9211.9|9213.9|9211.9|9212.6|9210.4|162
1626846300000|2021-07-21 05:45:00|9213.5|9212|9214.6|9212.2|9214.8|9212.9|9213.5|9211.5|158
1626846600000|2021-07-21 05:50:00|9214.7|9212.3|9214.7|9212.3|9215.4|9213|9213.7|9211.5|149
1626846900000|2021-07-21 05:55:00|9214.6|9212.2|9216.3|9213.9|9216.4|9214.1|9214.5|9212.2|174
1626847200000|2021-07-21 06:00:00|9217|9214.6|9217.2|9215.7|9218.7|9216.5|9213.9|9212|381
1626847500000|2021-07-21 06:05:00|9217.1|9215.6|9219.7|9218.2|9220.6|9218.9|9216.7|9214.6|404
1626847800000|2021-07-21 06:10:00|9219.8|9218.3|9221.1|9218.7|9223.4|9221|9219.8|9217.8|452
1626848100000|2021-07-21 06:15:00|9221|9218.6|9221.2|9218.8|9222.3|9220|9220.1|9218.1|362
1626848400000|2021-07-21 06:20:00|9221.3|9218.9|9222.3|9219.9|9222.4|9220.4|9220.5|9218.5|333
1626848700000|2021-07-21 06:25:00|9222.4|9220|9221.2|9218.8|9223.1|9221|9220.8|9218.8|311
1626849000000|2021-07-21 06:30:00|9221.1|9218.7|9219.4|9217.9|9221.2|9219.1|9218.5|9216.6|390
1626849300000|2021-07-21 06:35:00|9219.5|9218|9219.1|9216.7|9219.8|9218.3|9218.1|9216.1|249
1626849600000|2021-07-21 06:40:00|9219.2|9216.8|9221.1|9219.6|9221.7|9219.8|9218.2|9216.1|357
1626849900000|2021-07-21 06:45:00|9221.2|9219.7|9220.4|9218.9|9221.7|9219.8|9218.9|9217.2|357
1626850200000|2021-07-21 06:50:00|9220.3|9218.8|9219.3|9217.8|9220.7|9218.8|9218.4|9216.5|342
1626850500000|2021-07-21 06:55:00|9219.4|9217.9|9220.6|9218.2|9220.8|9218.8|9218.3|9216|340
1626850800000|2021-07-21 07:00:00|9220.7|9218.3|9223.3|9221.8|9225.6|9223.8|9220|9217.9|548
1626851100000|2021-07-21 07:05:00|9223.5|9222|9226.8|9225.3|9229.1|9227.2|9223.3|9221.8|454
1626851400000|2021-07-21 07:10:00|9226.9|9225.4|9228.1|9225.7|9230.2|9228.2|9226.5|9225|586
1626851700000|2021-07-21 07:15:00|9228.2|9225.8|9226.1|9223.7|9230.4|9228.4|9225.6|9223.5|493
1626852000000|2021-07-21 07:20:00|9226.2|9223.8|9222.2|9220.7|9226.2|9223.9|9221.8|9219.4|357
1626852300000|2021-07-21 07:25:00|9222.1|9220.6|9227.6|9225.2|9228.5|9226.1|9219.2|9217.3|464
1626852600000|2021-07-21 07:30:00|9227.5|9225.1|9229.2|9226.8|9232.4|9230|9227.1|9224.8|537
1626852900000|2021-07-21 07:35:00|9228.9|9226.5|9226.9|9225.4|9231.1|9229.2|9226.8|9224.9|408
1626853200000|2021-07-21 07:40:00|9226.8|9225.3|9226.2|9224.7|9227.5|9225.8|9225.1|9223.3|394
1626853500000|2021-07-21 07:45:00|9226.3|9224.8|9227.1|9225.6|9231.9|9229.7|9226|9224.4|503
1626853800000|2021-07-21 07:50:00|9227|9225.5|9222.5|9220.1|9227.8|9226.3|9221.7|9220|537
1626854100000|2021-07-21 07:55:00|9222.4|9220|9222.3|9219.9|9225|9223.2|9221|9219|513
1626854400000|2021-07-21 08:00:00|9222.2|9219.8|9226.1|9223.7|9227.2|9225.7|9221.5|9219.8|410
1626854700000|2021-07-21 08:05:00|9226.4|9224|9228.8|9227.3|9230.2|9228.3|9225.2|9223.4|340
1626855000000|2021-07-21 08:10:00|9228.9|9227.4|9227.3|9225.8|9230.2|9228.4|9226.5|9224.1|356
1626855300000|2021-07-21 08:15:00|9227.1|9225.6|9225.9|9224.4|9228.4|9226.9|9225.7|9223.8|375
1626855600000|2021-07-21 08:20:00|9226|9224.5|9223.5|9222|9227.1|9225.3|9222.8|9220.7|506
1626855900000|2021-07-21 08:25:00|9223.4|9221.9|9223.6|9221.2|9224.9|9223.1|9222.6|9220.4|545
1626856200000|2021-07-21 08:30:00|9223.7|9221.3|9219.8|9217.4|9223.8|9221.4|9219.7|9217.3|549
1626856500000|2021-07-21 08:35:00|9219.7|9217.3|9220.4|9218|9221|9219.1|9218.2|9215.9|540
1626856800000|2021-07-21 08:40:00|9220.2|9218.7|9217.5|9216|9220.8|9218.8|9217|9215|519
1626857100000|2021-07-21 08:45:00|9217.7|9216.2|9213.3|9211.8|9218.6|9216.8|9212.7|9210.8|506
1626857400000|2021-07-21 08:50:00|9213.4|9211.9|9209.9|9207.5|9215|9213.1|9209.6|9207.5|519
1626857700000|2021-07-21 08:55:00|9210.1|9207.7|9211.8|9209.4|9211.9|9209.9|9208|9206.1|577
1626858000000|2021-07-21 09:00:00|9211.7|9209.3|9215.5|9214|9217|9214.8|9211.7|9209.3|517
1626858300000|2021-07-21 09:05:00|9215.7|9213.3|9214.4|9212|9216.9|9214.8|9213.4|9211.3|409
1626858600000|2021-07-21 09:10:00|9214.5|9212.1|9216.7|9214.3|9216.9|9214.8|9213.8|9211.9|358
1626858900000|2021-07-21 09:15:00|9216.8|9214.4|9217.1|9215.6|9217.6|9215.6|9215.2|9213.1|449
1626859200000|2021-07-21 09:20:00|9217.7|9215.3|9217.4|9215|9219.3|9216.9|9215.6|9213.3|403
1626859500000|2021-07-21 09:25:00|9217.3|9214.9|9218.5|9216.1|9218.5|9216.4|9215.7|9213.8|359
1626859800000|2021-07-21 09:30:00|9218.4|9216|9218.2|9215.8|9219.4|9217.4|9216.5|9215|283
1626860100000|2021-07-21 09:35:00|9218.3|9215.9|9219.6|9218.1|9220.9|9219.1|9217.8|9215.8|336
1626860400000|2021-07-21 09:40:00|9219.5|9218|9220.2|9218.7|9220.6|9218.7|9218.5|9216.6|383
1626860700000|2021-07-21 09:45:00|9220.1|9218.6|9222.6|9221.1|9223.2|9221.2|9219.5|9217.5|382
1626861000000|2021-07-21 09:50:00|9222.5|9221|9224.3|9221.9|9224.3|9222.4|9221.8|9219.5|317
1626861300000|2021-07-21 09:55:00|9224.4|9222|9220.8|9218.4|9224.4|9222.2|9219.4|9217.4|293
1626861600000|2021-07-21 10:00:00|9220.7|9218.3|9219.2|9216.8|9221.6|9219.3|9218.4|9216.5|236
1626861900000|2021-07-21 10:05:00|9219.1|9216.7|9218.2|9215.8|9220.1|9218.2|9217.8|9215.8|341
1626862200000|2021-07-21 10:10:00|9218.3|9215.9|9220.8|9219.3|9220.9|9219.4|9218.1|9215.8|360
1626862500000|2021-07-21 10:15:00|9220.9|9219.4|9220|9217.6|9221.6|9219.9|9219.1|9217|433
1626862800000|2021-07-21 10:20:00|9220.1|9217.7|9218.7|9217.2|9221|9219.1|9218|9216.1|403
1626863100000|2021-07-21 10:25:00|9218.6|9217.1|9218.1|9215.7|9220|9218|9216.5|9214.8|335
1626863400000|2021-07-21 10:30:00|9218|9215.6|9218.2|9215.8|9218.4|9216.4|9215.9|9213.7|279
1626863700000|2021-07-21 10:35:00|9218.1|9215.7|9218.9|9217.4|9219|9217.5|9216.3|9214.7|334
1626864000000|2021-07-21 10:40:00|9219|9217.5|9219.2|9216.8|9219.5|9217.6|9216.6|9214.7|391
1626864300000|2021-07-21 10:45:00|9219.1|9216.7|9218.2|9215.8|9219.9|9217.9|9216.5|9214.5|366
1626864600000|2021-07-21 10:50:00|9218.4|9216|9219.5|9217.1|9220.3|9218.4|9216.9|9214.8|352
1626864900000|2021-07-21 10:55:00|9219.6|9217.2|9220.9|9218.5|9222.3|9220.4|9218.6|9216.7|280
1626865200000|2021-07-21 11:00:00|9221|9218.6|9219.6|9218.1|9221.6|9219.2|9215.8|9213.4|434
1626865500000|2021-07-21 11:05:00|9219.5|9218|9221.8|9219.4|9222.8|9220.5|9219.4|9217.4|339
1626865800000|2021-07-21 11:10:00|9221|9219.5|9219.9|9217.5|9221.9|9219.9|9218.9|9216.7|278
1626866100000|2021-07-21 11:15:00|9219.8|9217.4|9219.8|9217.4|9220.3|9218.4|9218.8|9216.7|262
1626866400000|2021-07-21 11:20:00|9219.7|9217.3|9218.4|9216.9|9220.4|9218.5|9217.7|9215.9|323
1626866700000|2021-07-21 11:25:00|9218.5|9217|9216.2|9213.8|9220|9218|9215.8|9213.7|372
1626867000000|2021-07-21 11:30:00|9216.3|9213.9|9216.4|9214|9216.9|9214.9|9213.7|9211.7|349
1626867300000|2021-07-21 11:35:00|9216.3|9213.9|9215.4|9213.9|9216.7|9214.9|9212.7|9210.8|395
1626867600000|2021-07-21 11:40:00|9215.2|9213.7|9216.4|9214|9216.8|9214.9|9214.6|9212.9|366
1626867900000|2021-07-21 11:45:00|9216.5|9214.1|9219.3|9216.9|9219.9|9218.4|9215.2|9213.2|416
1626868200000|2021-07-21 11:50:00|9219.2|9216.8|9218.9|9217.4|9220.3|9218.7|9216.9|9215.3|386
1626868500000|2021-07-21 11:55:00|9218.8|9217.3|9217.4|9215.9|9219.5|9217.6|9216.2|9214.4|524
1626868800000|2021-07-21 12:00:00|9217.5|9216|9219.3|9217.8|9220.2|9218.7|9217.4|9215.6|494
1626869100000|2021-07-21 12:05:00|9219.4|9217.9|9217.8|9216.3|9220.6|9218.6|9217.2|9215.4|403
1626869400000|2021-07-21 12:10:00|9218|9216.5|9215.6|9214.1|9218.3|9216.5|9215.4|9213.9|378
1626869700000|2021-07-21 12:15:00|9215.7|9214.2|9220.9|9218.5|9221.3|9219.5|9214.5|9212.5|378
1626870000000|2021-07-21 12:20:00|9221.1|9218.7|9217.2|9215.7|9221.1|9219.1|9216.9|9215.2|491
1626870300000|2021-07-21 12:25:00|9217.3|9215.8|9215.6|9213.2|9218|9216.2|9214.3|9212.4|505
1626870600000|2021-07-21 12:30:00|9215.7|9213.3|9217.9|9216.4|9218.4|9216.6|9214.6|9212.7|460
1626870900000|2021-07-21 12:35:00|9217.7|9216.2|9219.4|9217.9|9220.8|9218.5|9217.7|9215.9|411
1626871200000|2021-07-21 12:40:00|9219.3|9217.8|9220.3|9217.9|9221.5|9219.9|9218.5|9216.5|410
1626871500000|2021-07-21 12:45:00|9219.9|9218.4|9222.1|9220.6|9223.3|9221.4|9219.9|9218.4|582
1626871800000|2021-07-21 12:50:00|9222.2|9220.7|9219.7|9218.2|9222.4|9220.7|9216.7|9214.8|448
1626872100000|2021-07-21 12:55:00|9219.8|9218.3|9219.9|9217.5|9222|9220.3|9218.4|9216.4|525
1626872400000|2021-07-21 13:00:00|9219.7|9217.3|9218.4|9216.9|9220.2|9218.7|9216.8|9215|694
1626872700000|2021-07-21 13:05:00|9218.3|9216.8|9217.9|9216.4|9219.2|9217.3|9215|9213.3|468
1626873000000|2021-07-21 13:10:00|9217.8|9216.3|9217.9|9216.4|9218.1|9216.6|9216.4|9214.8|347
1626873300000|2021-07-21 13:15:00|9218|9216.5|9220.5|9219|9221.7|9219.4|9216.7|9215.2|519
1626873600000|2021-07-21 13:20:00|9220.4|9218.9|9219.7|9218.2|9221.3|9219.8|9219.1|9217.2|454
1626873900000|2021-07-21 13:25:00|9219.5|9218|9220.4|9218.9|9220.4|9218.9|9216.6|9214.9|399
1626874200000|2021-07-21 13:30:00|9220.6|9219.1|9218.2|9216.7|9221.8|9220.2|9217.6|9216.1|512
1626874500000|2021-07-21 13:35:00|9218.1|9216.6|9210.6|9209.1|9218.5|9217|9210.5|9208.8|497
1626874800000|2021-07-21 13:40:00|9210.8|9209.3|9202.7|9200.3|9212.1|9209.9|9201.5|9199.2|601
1626875100000|2021-07-21 13:45:00|9202.5|9200.1|9200.3|9198.8|9203.6|9201.3|9200.1|9198.2|553
1626875400000|2021-07-21 13:50:00|9200.2|9198.7|9199.6|9197.2|9201.2|9199.2|9197.9|9195.7|580
1626875700000|2021-07-21 13:55:00|9199.5|9197.1|9197.6|9196.1|9200|9198.2|9196.9|9195.3|501
1626876000000|2021-07-21 14:00:00|9197.5|9196|9200.4|9198|9203.6|9201.2|9197.5|9195.7|511
1626876300000|2021-07-21 14:05:00|9199.6|9198.1|9198.9|9196.5|9200|9198.2|9197|9195|484
1626876600000|2021-07-21 14:10:00|9199|9196.6|9200|9198.5|9200.7|9198.6|9196.6|9194.5|471
1626876900000|2021-07-21 14:15:00|9200.4|9198|9199.7|9197.3|9202.3|9200.5|9198.1|9196.3|380
1626877200000|2021-07-21 14:20:00|9199.2|9197.7|9197.5|9196|9199.8|9197.8|9195.6|9193.5|432
1626877500000|2021-07-21 14:25:00|9197.4|9195.9|9195.2|9193.7|9197.7|9196.2|9192.2|9190.3|570
1626877800000|2021-07-21 14:30:00|9195.5|9193.1|9193.2|9191.7|9197.2|9195.2|9190.8|9188.7|739
1626878100000|2021-07-21 14:35:00|9193.1|9191.6|9192.8|9190.4|9193.7|9191.8|9190.1|9188.3|584
1626878400000|2021-07-21 14:40:00|9192.7|9190.3|9188.3|9186.8|9193.6|9192.1|9187.7|9185.6|585
1626878700000|2021-07-21 14:45:00|9188.7|9186.3|9183.8|9182.3|9189.5|9187.4|9181.3|9179.3|642
1626879000000|2021-07-21 14:50:00|9183.6|9182.1|9188.1|9186.6|9192|9190.1|9183.6|9182.1|640
1626879300000|2021-07-21 14:55:00|9188.2|9186.7|9189|9187.5|9192.2|9190.7|9188.1|9186.3|622
1626879600000|2021-07-21 15:00:00|9188.9|9187.4|9189.9|9188.4|9191.9|9190.1|9188.2|9186.5|655
1626879900000|2021-07-21 15:05:00|9189.8|9188.3|9187.4|9185|9190.4|9188.9|9185.5|9184|453
1626880200000|2021-07-21 15:10:00|9187.3|9184.9|9188.3|9185.9|9188.8|9187.3|9186|9184.1|422
1626880500000|2021-07-21 15:15:00|9188.2|9185.8|9186.7|9185.2|9189.1|9187.6|9186.2|9184.5|479
1626880800000|2021-07-21 15:20:00|9186.8|9185.3|9182.1|9180.6|9187.7|9185.9|9181.3|9179.7|495
1626881100000|2021-07-21 15:25:00|9182.3|9180.8|9178.8|9177.3|9183.2|9181.7|9178.2|9176.7|615
1626881400000|2021-07-21 15:30:00|9178.7|9177.2|9182.8|9181.3|9183.2|9181.7|9178|9176.3|525
1626881700000|2021-07-21 15:35:00|9182.7|9181.2|9183.1|9181.6|9183.8|9182|9181.7|9180.2|342
1626882000000|2021-07-21 15:40:00|9183|9181.5|9178.9|9177.4|9183.1|9181.6|9178.3|9176.8|441
1626882300000|2021-07-21 15:45:00|9178.8|9177.3|9179.2|9177.7|9179.5|9178|9177.3|9175.7|383
1626882600000|2021-07-21 15:50:00|9179.1|9177.6|9181.7|9180.2|9182|9180.5|9178.1|9176.6|393
1626882900000|2021-07-21 15:55:00|9181.8|9180.3|9180|9178.5|9183.1|9181.6|9179.7|9178.2|351
1626883200000|2021-07-21 16:00:00|9179.9|9178.4|9183|9181.5|9183.8|9181.9|9179.6|9177.9|404
1626883500000|2021-07-21 16:05:00|9182.8|9181.3|9184.1|9182.6|9184.6|9183.1|9181.5|9179.6|336
1626883800000|2021-07-21 16:10:00|9184.2|9182.7|9186.1|9183.7|9186.4|9184.5|9184.1|9182.4|353
1626884100000|2021-07-21 16:15:00|9186|9183.6|9187.5|9186|9188.2|9186.1|9184.9|9182.9|274
1626884400000|2021-07-21 16:20:00|9187.6|9186.1|9187.8|9186.3|9189|9187.1|9187.5|9185.6|293
1626884700000|2021-07-21 16:25:00|9187.7|9186.2|9185.2|9182.8|9188|9186.3|9184.9|9182.8|302
1626885000000|2021-07-21 16:30:00|9185.1|9182.7|9186.6|9185.1|9187.1|9185.3|9184.7|9182.4|227
1626885300000|2021-07-21 16:35:00|9186.7|9185.2|9187.3|9185.8|9187.7|9186.2|9185.4|9183.7|260
1626885600000|2021-07-21 16:40:00|9187.4|9185.9|9186.8|9185.3|9187.5|9186|9186.3|9184.5|170
1626885900000|2021-07-21 16:45:00|9186.7|9185.2|9184.9|9183.4|9187.1|9185.3|9184.5|9182.8|287
1626886200000|2021-07-21 16:50:00|9185|9183.5|9184.4|9182|9185.8|9184.1|9183.3|9181.3|316
1626886500000|2021-07-21 16:55:00|9184|9182.5|9184.5|9183|9185.4|9183.4|9183.6|9181.7|325
1626886800000|2021-07-21 17:00:00|9184.4|9182.9|9182.8|9181.3|9187|9184.6|9181.6|9180.1|535
1626887100000|2021-07-21 17:05:00|9182.9|9181.4|9180.9|9179.4|9184|9182|9180.6|9178.7|477
1626887400000|2021-07-21 17:10:00|9181|9179.5|9182.1|9180.6|9182.4|9180.8|9180.6|9179.1|323
1626887700000|2021-07-21 17:15:00|9182.2|9180.7|9181.6|9180.1|9182.5|9181|9180.1|9178.3|347
1626888000000|2021-07-21 17:20:00|9182|9180.5|9179.6|9178.1|9182.3|9180.5|9179.5|9177.7|322
1626888300000|2021-07-21 17:25:00|9179.5|9178|9181.6|9180.1|9182|9180.1|9179.2|9177.5|288
1626888600000|2021-07-21 17:30:00|9181.4|9179.9|9178.6|9177.1|9181.8|9180.1|9178.6|9177.1|258
1626888900000|2021-07-21 17:35:00|9178.5|9177|9179.5|9178|9180.3|9178.3|9178.1|9176.1|308
1626889200000|2021-07-21 17:40:00|9179.4|9177.9|9180.3|9178.8|9180.4|9178.8|9179.2|9177.2|231
1626889500000|2021-07-21 17:45:00|9179.9|9178.4|9181.1|9178.7|9181.2|9179.2|9179.6|9177.6|179
1626889800000|2021-07-21 17:50:00|9181|9178.6|9180.8|9179.3|9181.3|9179.8|9180|9178.5|202
1626890100000|2021-07-21 17:55:00|9180.7|9179.2|9181.7|9180.2|9182.5|9180.6|9180.7|9179.2|239
1626890400000|2021-07-21 18:00:00|9181.5|9180|9180.6|9179.1|9183.4|9181.4|9180.2|9178.7|319
1626890700000|2021-07-21 18:05:00|9180.7|9179.2|9181.7|9180.2|9182.3|9180.4|9180.5|9178.8|267
1626891000000|2021-07-21 18:10:00|9181.5|9180|9180.7|9179.2|9182.5|9180.7|9180.4|9178.5|169
1626891300000|2021-07-21 18:15:00|9180.8|9179.3|9181.5|9180|9181.6|9180.1|9180.1|9178.6|175
1626891600000|2021-07-21 18:20:00|9181.3|9179.8|9180.6|9179.1|9181.8|9180.1|9180.6|9178.7|173
1626891900000|2021-07-21 18:25:00|9180.7|9179.2|9180|9178.5|9181|9179.2|9179.9|9178.2|188
1626892200000|2021-07-21 18:30:00|9180.1|9178.6|9178.9|9177.4|9180.9|9179|9178.6|9177.1|244
1626892500000|2021-07-21 18:35:00|9178.8|9177.3|9176.7|9175.2|9179.1|9177.6|9176.6|9175.1|210
1626892800000|2021-07-21 18:40:00|9176.8|9175.3|9178.9|9177.4|9179.9|9178|9176.7|9175.2|202
1626893100000|2021-07-21 18:45:00|9179|9177.5|9177.9|9176.4|9179|9177.5|9177.8|9176.2|206
1626893400000|2021-07-21 18:50:00|9177.8|9176.3|9176.2|9174.7|9178.1|9176.4|9175.3|9173.8|209
1626893700000|2021-07-21 18:55:00|9176.3|9174.8|9173.1|9171.6|9177.1|9175|9173|9171.5|309
1626894000000|2021-07-21 19:00:00|9173.2|9171.7|9175|9173.5|9175.4|9173.6|9173.2|9171.7|170
1626894300000|2021-07-21 19:05:00|9175.1|9173.6|9174|9172.5|9175.3|9173.7|9173.9|9172|175
1626894600000|2021-07-21 19:10:00|9174.1|9172.6|9173.6|9171.2|9174.6|9172.9|9172.9|9171|239
1626894900000|2021-07-21 19:15:00|9173.5|9171.1|9172.3|9170.8|9174.4|9172.3|9172.3|9170.3|254
1626895200000|2021-07-21 19:20:00|9172.7|9170.3|9171.6|9170.1|9173|9171|9171.5|9169.5|117
1626895500000|2021-07-21 19:25:00|9171.5|9170|9171.7|9170.2|9172.5|9170.6|9170.6|9168.6|183
1626895800000|2021-07-21 19:30:00|9172.1|9169.7|9172.8|9170.4|9172.9|9170.9|9171.5|9169.5|182
1626896100000|2021-07-21 19:35:00|9172.7|9170.3|9173.8|9171.4|9173.9|9171.9|9172.3|9170.3|158
1626896400000|2021-07-21 19:40:00|9173.7|9171.3|9173.1|9171.6|9173.8|9171.7|9172.3|9170.4|166
1626896700000|2021-07-21 19:45:00|9173.6|9171.2|9175.5|9173.1|9175.5|9173.1|9173.2|9171.2|164
1626897000000|2021-07-21 19:50:00|9175.4|9173|9175.5|9173.1|9176.2|9174.3|9174.3|9172.4|228
1626897300000|2021-07-21 19:55:00|9175.6|9173.2|9174.5|9172.1|9176.4|9174.5|9173.5|9172|196
1626897600000|2021-07-21 20:00:00|9174.6|9172.2|9175.4|9173|9175.6|9173.7|9174.1|9172|218
1626897900000|2021-07-21 20:05:00|9175.5|9173.1|9176.2|9173.8|9176.5|9174.5|9174.8|9172.8|153
1626898200000|2021-07-21 20:10:00|9176.1|9173.7|9177.1|9174.7|9177.3|9175.3|9175.9|9173.7|153
1626898500000|2021-07-21 20:15:00|9177|9174.6|9177|9174.6|9177.6|9175.2|9176.8|9174.4|162
1626898800000|2021-07-21 20:20:00|9177.1|9174.7|9177.1|9174.7|9177.4|9175.3|9176.7|9174.4|167
1626899100000|2021-07-21 20:25:00|9177.2|9174.8|9179|9176.6|9179|9176.6|9175.9|9173.8|208
1626899400000|2021-07-21 20:30:00|9178.9|9176.5|9177.5|9175.1|9179|9176.7|9176.7|9174.6|185
1626899700000|2021-07-21 20:35:00|9177.6|9175.2|9177|9174.6|9178.2|9176|9176.6|9174.6|109
1626900000000|2021-07-21 20:40:00|9177.1|9174.7|9176.4|9174|9177.2|9174.8|9175.7|9173.7|172
1626900300000|2021-07-21 20:45:00|9176.5|9174.1|9176.8|9174.4|9177|9174.6|9175.8|9173.7|221
1626900600000|2021-07-21 20:50:00|9176.7|9174.3|9177.8|9175.4|9178|9175.6|9176|9173.6|190
1626900900000|2021-07-21 20:55:00|9177.9|9175.5|9177.9|9175.5|9178.2|9175.8|9177.4|9174.9|169
1626901200000|2021-07-21 21:00:00|9177.7|9175.3|9178.2|9167.9|9179.9|9175.6|9177.7|9167.8|86
1626901500000|2021-07-21 21:05:00|9182.6|9167.6|9181.3|9167.3|9185.6|9170.7|9176.9|9167.2|148
1626901800000|2021-07-21 21:10:00|9176.7|9167.2|9180.5|9167.9|9187.4|9172.4|9175.8|9166.6|93
1626902100000|2021-07-21 21:15:00|9179.5|9168.3|9178.4|9169.6|9186|9172.5|9173|9168.2|112
1626902400000|2021-07-21 21:20:00|9178.6|9169.7|9185.1|9170.1|9185.2|9171|9176.1|9168.2|181
1626902700000|2021-07-21 21:25:00|9184.3|9169.3|9179.6|9170|9184.7|9171.2|9177.9|9168.1|153
1626903000000|2021-07-21 21:30:00|9182.3|9169.3|9185.5|9170.5|9197.7|9182.7|9182.3|9168.4|408
1626903300000|2021-07-21 21:35:00|9185|9170.7|9188.4|9173.4|9190.2|9175.2|9182|9169.9|281
1626903600000|2021-07-21 21:40:00|9187.9|9172.9|9188.7|9173.7|9195.9|9180.9|9182.7|9169.4|230
1626903900000|2021-07-21 21:45:00|9188.6|9173.6|9186.3|9171.3|9194.2|9179.2|9182.3|9168.9|226
1626904200000|2021-07-21 21:50:00|9185.9|9170.9|9185.4|9170.4|9189.5|9174.5|9182.9|9169.4|311
1626904500000|2021-07-21 21:55:00|9185.2|9170.2|9186.4|9171.4|9190.6|9175.6|9177|9166.3|202
1626904800000|2021-07-21 22:00:00|9184.2|9169.2|9176.9|9173.3|9188.5|9174.7|9175.9|9169.2|411
1626905100000|2021-07-21 22:05:00|9176.4|9173.1|9175.5|9172.1|9177.7|9173.3|9174.9|9171.4|222
1626905400000|2021-07-21 22:10:00|9175.4|9172.3|9175|9172.4|9175.6|9172.9|9174.5|9172.1|157
1626905700000|2021-07-21 22:15:00|9175.3|9172.5|9175.2|9172.6|9176.3|9173.2|9174.6|9171.9|138
1626906000000|2021-07-21 22:20:00|9175.3|9172.7|9174.9|9172.5|9176.3|9173.1|9174.6|9172.1|155
1626906300000|2021-07-21 22:25:00|9175.1|9172.7|9175.2|9172.8|9176|9173.1|9174.7|9171.7|98
1626906600000|2021-07-21 22:30:00|9175|9172.4|9175.9|9173.4|9177|9173.6|9174.5|9172.1|203
1626906900000|2021-07-21 22:35:00|9175.8|9173.3|9175.5|9173.1|9176.1|9173.5|9175.2|9172.8|85
1626907200000|2021-07-21 22:40:00|9175.4|9173|9175.5|9173.1|9176.3|9173.6|9175.2|9172.8|132
1626907500000|2021-07-21 22:45:00|9175.4|9173|9175.5|9173.1|9176.3|9173.8|9174.6|9172.2|157
1626907800000|2021-07-21 22:50:00|9175.6|9173.2|9177.1|9174.7|9178|9175|9175.4|9173|179
1626908100000|2021-07-21 22:55:00|9177|9174.6|9177.1|9174.7|9177.4|9175|9176.2|9173.8|173
1626908400000|2021-07-21 23:00:00|9176.9|9174.5|9177.7|9175.3|9177.8|9175.4|9176.3|9173.9|315
1626908700000|2021-07-21 23:05:00|9177.8|9175.4|9178|9175.6|9178.2|9175.8|9177.7|9175.3|157
1626909000000|2021-07-21 23:10:00|9178.1|9175.7|9178.1|9175.7|9178.7|9176.3|9178|9175.6|96
1626909300000|2021-07-21 23:15:00|9178|9175.6|9177.8|9175.4|9178.1|9175.8|9177.3|9175.2|59
1626909600000|2021-07-21 23:20:00|9177.7|9175.3|9176.9|9174.5|9177.8|9175.4|9176.6|9174.2|105
1626909900000|2021-07-21 23:25:00|9176.8|9174.4|9176.4|9174|9177|9174.6|9176.2|9173.8|85
1626910200000|2021-07-21 23:30:00|9176.3|9173.9|9177.2|9174.8|9177.2|9174.8|9176|9173.6|115
1626910500000|2021-07-21 23:35:00|9177.1|9174.7|9176.4|9174|9177.6|9175.2|9176.2|9173.8|106
1626910800000|2021-07-21 23:40:00|9176.5|9174.1|9177.3|9174.9|9177.8|9175.5|9176|9174|98
1626911100000|2021-07-21 23:45:00|9177.2|9174.8|9178.9|9176.5|9179.4|9177|9177.1|9174.7|127
1626911400000|2021-07-21 23:50:00|9179|9176.6|9178.9|9176.5|9179.7|9177.3|9178.4|9176.3|77
1626911700000|2021-07-21 23:55:00|9179|9176.6|9178.1|9176.6|9179|9176.7|9178.1|9175.8|142
1626912000000|2021-07-22 00:00:00|9178.5|9176.1|9176.8|9174.4|9178.6|9176.2|9176.7|9174.3|149
1626912300000|2021-07-22 00:05:00|9176.7|9174.3|9178.3|9175.9|9178.4|9176.1|9175.3|9173.4|187
1626912600000|2021-07-22 00:10:00|9178.4|9176|9177.2|9174.8|9178.6|9176.2|9176.5|9174.6|177
1626912900000|2021-07-22 00:15:00|9177.3|9174.9|9177.9|9175.5|9178.1|9176.3|9176.7|9174.8|182
1626913200000|2021-07-22 00:20:00|9177.8|9175.4|9177.9|9175.5|9178.4|9176.4|9177.1|9175.2|124
1626913500000|2021-07-22 00:25:00|9177.8|9175.4|9178.6|9176.2|9178.8|9177|9177.7|9175.3|121
1626913800000|2021-07-22 00:30:00|9178.7|9176.3|9179.1|9177.6|9180.4|9178.3|9178.7|9176.3|104
1626914100000|2021-07-22 00:35:00|9179|9177.5|9180.2|9177.8|9180.4|9178.5|9178.8|9176.9|125
1626914400000|2021-07-22 00:40:00|9180.1|9177.7|9180|9177.6|9180.3|9178.4|9179|9177.1|109
1626914700000|2021-07-22 00:45:00|9180.1|9177.7|9180.4|9178|9180.4|9178|9179.6|9177.2|86
1626915000000|2021-07-22 00:50:00|9180.3|9177.9|9179.5|9177.1|9180.4|9178|9178.2|9176.2|106
1626915300000|2021-07-22 00:55:00|9179.6|9177.2|9180.8|9178.4|9181|9179|9179.4|9177|130
1626915600000|2021-07-22 01:00:00|9180.7|9178.3|9180.5|9178.1|9181.3|9179.3|9179.7|9177.7|176
1626915900000|2021-07-22 01:05:00|9180.1|9178.6|9180.6|9178.2|9181.3|9179.3|9179.9|9178.2|139
1626916200000|2021-07-22 01:10:00|9180.7|9178.3|9178.6|9176.2|9180.7|9178.3|9177.8|9176.1|175
1626916500000|2021-07-22 01:15:00|9178.7|9176.3|9178.6|9176.2|9179.7|9177.3|9178.1|9176.1|162
1626916800000|2021-07-22 01:20:00|9178.7|9176.3|9177.9|9175.5|9178.7|9176.3|9176.7|9174.9|180
1626917100000|2021-07-22 01:25:00|9177.8|9175.4|9179|9176.6|9179.7|9177.6|9177.2|9175.4|154
1626917400000|2021-07-22 01:30:00|9178.8|9176.4|9178.7|9177.2|9179.2|9177.3|9178.2|9176.2|123
1626917700000|2021-07-22 01:35:00|9178.6|9177.1|9179.2|9176.8|9179.2|9177.3|9178.2|9176.3|173
1626918000000|2021-07-22 01:40:00|9179.1|9176.7|9178.3|9176.8|9179.1|9177.2|9176.4|9174.5|221
1626918300000|2021-07-22 01:45:00|9178.4|9176.9|9177.4|9175.9|9179.5|9177.4|9177.3|9175.4|140
1626918600000|2021-07-22 01:50:00|9177.9|9175.5|9177.7|9175.3|9178.1|9176.1|9176.8|9174.9|125
1626918900000|2021-07-22 01:55:00|9177.8|9175.4|9176.2|9173.8|9177.8|9175.5|9175.7|9173.6|134
1626919200000|2021-07-22 02:00:00|9176.3|9173.9|9176.1|9173.7|9176.4|9174.5|9175.6|9173.6|97
1626919500000|2021-07-22 02:05:00|9176|9173.6|9174.4|9172|9176.2|9173.8|9173.2|9171.3|152
1626919800000|2021-07-22 02:10:00|9174.3|9171.9|9174.1|9172.6|9174.6|9172.6|9172.9|9171|173
1626920100000|2021-07-22 02:15:00|9174|9172.5|9175.1|9172.7|9175.2|9173.3|9173.9|9172|130
1626920400000|2021-07-22 02:20:00|9175|9172.6|9174.7|9173.2|9175.4|9173.2|9174.2|9171.9|135
1626920700000|2021-07-22 02:25:00|9174.6|9173.1|9174.5|9173|9175.5|9173.6|9174.4|9172.5|115
1626921000000|2021-07-22 02:30:00|9174.6|9173.1|9174|9172.5|9175.1|9173.1|9173.9|9171.8|105
1626921300000|2021-07-22 02:35:00|9174.1|9172.6|9174.4|9172|9174.7|9172.7|9173.8|9172|88
1626921600000|2021-07-22 02:40:00|9174.5|9172.1|9174.5|9172.1|9175.2|9173.2|9174.3|9172|107
1626921900000|2021-07-22 02:45:00|9174.6|9172.2|9175.1|9173.6|9175.6|9173.6|9174.1|9172.2|83
1626922200000|2021-07-22 02:50:00|9175|9173.5|9176.2|9173.8|9176.3|9174.3|9174.9|9173.2|121
1626922500000|2021-07-22 02:55:00|9176.1|9173.7|9178.4|9176|9178.5|9176.3|9175.5|9173.7|173
1626922800000|2021-07-22 03:00:00|9178.5|9176.1|9177.2|9175.7|9178.5|9176.1|9177.2|9175.2|132
1626923100000|2021-07-22 03:05:00|9177.3|9175.8|9177.1|9174.7|9177.8|9175.8|9176.5|9174.4|112
1626923400000|2021-07-22 03:10:00|9177|9174.6|9177.1|9174.7|9177.2|9175.2|9176.3|9174.3|92
1626923700000|2021-07-22 03:15:00|9177.2|9174.8|9176.6|9174.2|9177.2|9175.2|9176.1|9174|153
1626924000000|2021-07-22 03:20:00|9176.3|9173.9|9174.5|9172.1|9176.3|9174.3|9174|9172|143
1626924300000|2021-07-22 03:25:00|9174|9172.5|9174.5|9172.1|9175.1|9172.9|9174|9172|90
1626924600000|2021-07-22 03:30:00|9174.6|9172.2|9174.6|9172.2|9174.7|9172.6|9174|9171.9|69
1626924900000|2021-07-22 03:35:00|9174.7|9172.3|9174.6|9172.2|9174.7|9172.6|9174|9171.8|61
1626925200000|2021-07-22 03:40:00|9174.5|9172.1|9174.4|9172|9174.7|9172.6|9173.9|9171.9|51
1626925500000|2021-07-22 03:45:00|9174.5|9172.1|9174.4|9172|9174.9|9172.9|9173.9|9171.9|60
1626925800000|2021-07-22 03:50:00|9174|9172.5|9173.5|9172|9174.7|9172.8|9173|9171.2|100
1626926100000|2021-07-22 03:55:00|9173.6|9172.1|9174.2|9172.7|9174.8|9172.9|9173.5|9171.4|99
1626926400000|2021-07-22 04:00:00|9174.1|9172.6|9173.6|9172.1|9174.6|9172.7|9173.5|9171.6|168
1626926700000|2021-07-22 04:05:00|9173.7|9172.2|9173.2|9171.7|9174.3|9172.5|9173.1|9171.2|141
1626927000000|2021-07-22 04:10:00|9173.3|9171.8|9173.6|9171.2|9173.9|9172.1|9172.4|9170.9|166
1626927300000|2021-07-22 04:15:00|9173.5|9171.1|9173.5|9172|9174|9172|9172.9|9170.9|122
1626927600000|2021-07-22 04:20:00|9173.4|9171.9|9173.4|9171.9|9174.6|9172.7|9173.3|9171.2|147
1626927900000|2021-07-22 04:25:00|9173.3|9171.8|9173.6|9171.2|9173.8|9171.9|9172.6|9170.5|86
1626928200000|2021-07-22 04:30:00|9173.8|9171.4|9173|9170.6|9173.9|9172|9172.6|9170.5|85
1626928500000|2021-07-22 04:35:00|9173.1|9170.7|9172.6|9171.1|9173.6|9171.2|9172.5|9170.5|106
1626928800000|2021-07-22 04:40:00|9173|9170.6|9174.6|9172.2|9174.8|9172.5|9172.4|9170.5|146
1626929100000|2021-07-22 04:45:00|9174.5|9172.1|9175|9172.6|9175.2|9172.9|9173.6|9171.6|121
1626929400000|2021-07-22 04:50:00|9174.9|9172.5|9174.3|9171.9|9175|9172.8|9173.7|9171.7|89
1626929700000|2021-07-22 04:55:00|9174.1|9171.7|9175.3|9172.9|9175.5|9173.6|9173.8|9171.6|142
1626930000000|2021-07-22 05:00:00|9175.4|9173|9174.5|9172.1|9175.4|9173.3|9173.9|9171.9|150
1626930300000|2021-07-22 05:05:00|9174.7|9172.3|9175.9|9174.4|9177|9175|9174.3|9172.3|137
1626930600000|2021-07-22 05:10:00|9176|9174.5|9176.2|9173.8|9176.3|9174.5|9175.7|9173.7|85
1626930900000|2021-07-22 05:15:00|9176.3|9173.9|9174.9|9173.4|9176.3|9174.2|9174.3|9172.5|186
1626931200000|2021-07-22 05:20:00|9175|9173.5|9175.4|9173|9176|9173.6|9174.6|9172.7|77
1626931500000|2021-07-22 05:25:00|9175.3|9172.9|9175.3|9172.9|9175.5|9173.4|9174.9|9172.8|73
1626931800000|2021-07-22 05:30:00|9175.4|9173|9176.1|9173.7|9176.3|9174.3|9175.3|9172.9|102
1626932100000|2021-07-22 05:35:00|9176.2|9173.8|9176.7|9175.2|9177.2|9175.4|9175|9173|153
1626932400000|2021-07-22 05:40:00|9176.8|9175.3|9176.5|9175|9177.2|9175.3|9176.3|9174.3|128
1626932700000|2021-07-22 05:45:00|9176.4|9174.9|9176.6|9175.1|9177.7|9175.7|9176.3|9174.6|126
1626933000000|2021-07-22 05:50:00|9176.7|9175.2|9177.4|9175.9|9177.9|9176|9176.5|9175|125
1626933300000|2021-07-22 05:55:00|9177.5|9176|9178|9175.6|9178.8|9176.9|9177.3|9175.4|177
1626933600000|2021-07-22 06:00:00|9178.1|9175.7|9175.8|9174.3|9179|9176.8|9175.7|9173.7|322
1626933900000|2021-07-22 06:05:00|9175.9|9174.4|9176.5|9175|9177.5|9175.7|9173.7|9172.2|362
1626934200000|2021-07-22 06:10:00|9176.6|9175.1|9177.5|9176|9178.6|9176.7|9176.2|9174.3|340
1626934500000|2021-07-22 06:15:00|9177.6|9176.1|9177.7|9175.3|9178.8|9176.9|9176.6|9174.7|261
1626934800000|2021-07-22 06:20:00|9177.6|9175.2|9175.8|9174.3|9177.7|9175.3|9174.7|9172.8|354
1626935100000|2021-07-22 06:25:00|9175.9|9174.4|9175|9173.5|9177.2|9175.1|9174.9|9172.9|246
1626935400000|2021-07-22 06:30:00|9174.9|9173.4|9174|9172.5|9175.5|9173.4|9173.1|9171.2|362
1626935700000|2021-07-22 06:35:00|9173.9|9172.4|9170.6|9168.2|9174.9|9172.9|9170.1|9168|339
1626936000000|2021-07-22 06:40:00|9170.2|9168.7|9171|9168.6|9171.5|9169.7|9169.9|9168|308
1626936300000|2021-07-22 06:45:00|9171.1|9168.7|9171.7|9169.3|9172|9170|9170.4|9168.2|303
1626936600000|2021-07-22 06:50:00|9171.8|9169.4|9172.2|9169.8|9173|9171|9171.1|9168.7|336
1626936900000|2021-07-22 06:55:00|9172.1|9169.7|9174.3|9171.9|9174.9|9172.6|9171.8|9169.4|409
1626937200000|2021-07-22 07:00:00|9174.2|9171.8|9167.1|9165.6|9174.3|9172|9166.7|9164.3|688
1626937500000|2021-07-22 07:05:00|9167.4|9165|9171|9168.6|9173.8|9171.8|9166|9163.6|652
1626937800000|2021-07-22 07:10:00|9170.9|9168.5|9171.7|9169.3|9174.8|9172.8|9166.1|9163.7|702
1626938100000|2021-07-22 07:15:00|9171.6|9169.2|9170.2|9167.8|9172.3|9170.4|9169.7|9167.3|525
1626938400000|2021-07-22 07:20:00|9170.1|9167.7|9171.4|9169|9172.1|9170.2|9168.9|9166.5|461
1626938700000|2021-07-22 07:25:00|9171.2|9168.8|9171.3|9168.9|9172|9169.9|9170.3|9168|390
1626939000000|2021-07-22 07:30:00|9171.2|9168.8|9170.3|9168.8|9172.1|9170.2|9169.4|9167.9|366
1626939300000|2021-07-22 07:35:00|9170.4|9168.9|9171.2|9169.7|9171.3|9169.7|9169.7|9168.2|303
1626939600000|2021-07-22 07:40:00|9171.1|9169.6|9173|9171.5|9174.2|9172.4|9171.1|9169.6|509
1626939900000|2021-07-22 07:45:00|9173.1|9171.6|9173.4|9171.9|9175.4|9173.9|9173.1|9171.2|364
1626940200000|2021-07-22 07:50:00|9173.3|9171.8|9176.2|9173.8|9177.5|9175.5|9172.1|9170.1|444
1626940500000|2021-07-22 07:55:00|9176.1|9173.7|9177.2|9174.8|9177.5|9175.5|9173.6|9171.5|594
1626940800000|2021-07-22 08:00:00|9177|9175.5|9178.4|9176.9|9181.2|9179.3|9176.9|9175|583
1626941100000|2021-07-22 08:05:00|9178.3|9176.8|9187|9184.6|9187.4|9185.3|9178.3|9176.3|496
1626941400000|2021-07-22 08:10:00|9187.1|9184.7|9191.2|9188.8|9191.6|9189.4|9185|9183.2|476
1626941700000|2021-07-22 08:15:00|9190.7|9189.2|9189.4|9187.9|9192.7|9190.5|9188.2|9186.3|325
1626942000000|2021-07-22 08:20:00|9189.3|9187.8|9192|9189.6|9192.3|9190.4|9189|9187.5|390
1626942300000|2021-07-22 08:25:00|9192.1|9189.7|9189.7|9187.3|9192.3|9190.3|9188.5|9187|373
1626942600000|2021-07-22 08:30:00|9189.8|9188.3|9188.1|9186.6|9190.1|9188.5|9187.3|9185.4|334
1626942900000|2021-07-22 08:35:00|9188|9186.5|9187.9|9186.4|9190.5|9188.5|9187.5|9185.5|371
1626943200000|2021-07-22 08:40:00|9188|9186.5|9177.8|9175.4|9188.5|9186.5|9176.2|9174.3|483
1626943500000|2021-07-22 08:45:00|9177.9|9175.5|9178.6|9177.1|9179.3|9177.8|9177.3|9175|453
1626943800000|2021-07-22 08:50:00|9179.2|9176.8|9179.2|9177.7|9180.2|9178.3|9177.7|9175.7|315
1626944100000|2021-07-22 08:55:00|9179.7|9177.3|9178.3|9176.8|9180|9178|9177.3|9175.8|411
1626944400000|2021-07-22 09:00:00|9178.2|9176.7|9181.9|9179.5|9183.5|9181.9|9178.2|9176.7|420
1626944700000|2021-07-22 09:05:00|9181.8|9179.4|9178.4|9176.9|9182|9180.1|9178.2|9176.2|397
1626945000000|2021-07-22 09:10:00|9178.5|9177|9179.3|9177.8|9180.4|9178.2|9178.2|9176.6|343
1626945300000|2021-07-22 09:15:00|9179.6|9177.2|9179.8|9178.3|9180.3|9178.3|9178.6|9176.6|286
1626945600000|2021-07-22 09:20:00|9179.7|9178.2|9178.3|9176.8|9179.7|9178.2|9178.1|9176.1|309
1626945900000|2021-07-22 09:25:00|9178.2|9176.7|9179.6|9178.1|9181.2|9179.2|9177|9175.2|405
1626946200000|2021-07-22 09:30:00|9179.7|9178.2|9178.7|9177.2|9180.5|9178.6|9178.2|9176.5|295
1626946500000|2021-07-22 09:35:00|9178.9|9177.4|9177.1|9175.6|9178.9|9177.4|9176.7|9175.1|392
1626946800000|2021-07-22 09:40:00|9177.2|9175.7|9180.2|9178.7|9181.3|9179.3|9177|9175.5|327
1626947100000|2021-07-22 09:45:00|9180.1|9178.6|9179.2|9177.7|9181.7|9179.7|9179.1|9177.6|328
1626947400000|2021-07-22 09:50:00|9179.1|9177.6|9179.2|9177.7|9180.1|9178.6|9178.3|9176.5|268
1626947700000|2021-07-22 09:55:00|9179.3|9177.8|9179.6|9177.2|9181.4|9179.4|9177.7|9175.3|345
1626948000000|2021-07-22 10:00:00|9179.5|9177.1|9178|9175.6|9179.6|9177.5|9176.7|9174.8|370
1626948300000|2021-07-22 10:05:00|9178.1|9175.7|9180.8|9179.3|9181.2|9179.3|9177.4|9175.5|487
1626948600000|2021-07-22 10:10:00|9180.9|9179.4|9181|9179.5|9183.7|9181.6|9180.8|9178.8|391
1626948900000|2021-07-22 10:15:00|9180.9|9179.4|9177.4|9175.9|9181.5|9179.4|9177.1|9175.2|387
1626949200000|2021-07-22 10:20:00|9177.9|9175.5|9178.3|9176.8|9178.8|9176.9|9176.7|9174.7|349
1626949500000|2021-07-22 10:25:00|9178.9|9176.5|9185.1|9182.7|9186.9|9184.8|9178.1|9176.2|352
1626949800000|2021-07-22 10:30:00|9185.2|9182.8|9185.6|9183.2|9186.5|9184.3|9184|9181.9|339
1626950100000|2021-07-22 10:35:00|9185.5|9183.1|9180.7|9179.2|9186|9183.6|9180.5|9178.5|406
1626950400000|2021-07-22 10:40:00|9180.6|9179.1|9182.1|9180.6|9183.2|9181|9180.6|9179.1|299
1626950700000|2021-07-22 10:45:00|9182.2|9180.7|9183.5|9181.1|9184.1|9181.9|9181.6|9179.5|379
1626951000000|2021-07-22 10:50:00|9183.4|9181|9183.8|9181.4|9184.8|9183.1|9183.1|9181|314
1626951300000|2021-07-22 10:55:00|9184|9181.6|9187.2|9184.8|9187.3|9185.3|9183.8|9181.5|519
1626951600000|2021-07-22 11:00:00|9187.1|9184.7|9186.2|9184.7|9187.3|9185.2|9184.1|9182|488
1626951900000|2021-07-22 11:05:00|9186.3|9184.8|9185.4|9183|9186.8|9184.8|9184.1|9182.3|428
1626952200000|2021-07-22 11:10:00|9185.1|9183.6|9181.6|9180.1|9185.9|9184.2|9180.5|9178.2|472
1626952500000|2021-07-22 11:15:00|9181.5|9180|9183|9181.5|9183.6|9181.9|9181.2|9179.3|371
1626952800000|2021-07-22 11:20:00|9182.9|9181.4|9177.4|9175.9|9183.4|9181.9|9177.3|9175.5|436
1626953100000|2021-07-22 11:25:00|9177.3|9175.8|9177.8|9176.3|9178.3|9176.5|9176.8|9175.3|309
1626953400000|2021-07-22 11:30:00|9177.9|9176.4|9177.3|9175.8|9178.9|9177.4|9177.1|9175.6|382
1626953700000|2021-07-22 11:35:00|9177.5|9176|9177.8|9176.3|9178.7|9176.8|9176.1|9174.2|308
1626954000000|2021-07-22 11:40:00|9177.7|9176.2|9179.8|9176.9|9183.8|9181.4|9177.6|9175.2|403
1626954300000|2021-07-22 11:45:00|9180.3|9176.8|9175.9|9174.4|9186.2|9183.8|9172.3|9169.9|1250
1626954600000|2021-07-22 11:50:00|9176.2|9173.8|9185.4|9183|9185.9|9183.7|9175.8|9173.8|964
1626954900000|2021-07-22 11:55:00|9185.5|9183.1|9184.8|9182.4|9191.6|9189.2|9184.5|9182.1|987
1626955200000|2021-07-22 12:00:00|9185.1|9182.7|9194.5|9192.1|9194.7|9192.3|9183.6|9181.6|984
1626955500000|2021-07-22 12:05:00|9194.2|9191.8|9197.7|9195.3|9199.8|9197.8|9192.9|9190.6|978
1626955800000|2021-07-22 12:10:00|9197.6|9195.2|9197.9|9195.5|9200.4|9198|9195.9|9193.9|620
1626956100000|2021-07-22 12:15:00|9198|9195.6|9194|9191.6|9199.7|9197.7|9192.1|9189.7|641
1626956400000|2021-07-22 12:20:00|9193.9|9191.5|9197|9194.6|9197.7|9195.3|9191.3|9189.1|614
1626956700000|2021-07-22 12:25:00|9197.1|9194.7|9194.1|9179.1|9197.2|9195.5|9189.3|9174.3|453
1626957000000|2021-07-22 12:30:00|9193.9|9180.4|9184.7|9182.3|9195.1|9191|9184.2|9176.9|962
1626957300000|2021-07-22 12:35:00|9184.6|9182.2|9183.3|9181.8|9186.7|9184.6|9179.3|9176.9|1122
1626957600000|2021-07-22 12:40:00|9182.8|9181.3|9183|9180.6|9188.1|9186.1|9180.8|9178.9|1035
1626957900000|2021-07-22 12:45:00|9182.9|9180.5|9176.3|9174.8|9182.9|9180.5|9176.3|9174.3|840
1626958200000|2021-07-22 12:50:00|9176.9|9174.5|9177.6|9175.2|9178.6|9176.2|9173.2|9171.2|888
1626958500000|2021-07-22 12:55:00|9177|9175.5|9176.7|9174.3|9178.1|9175.9|9173.9|9171.8|799
1626958800000|2021-07-22 13:00:00|9176.9|9174.5|9174.7|9172.3|9178.3|9176.3|9171.1|9168.9|994
1626959100000|2021-07-22 13:05:00|9174.8|9172.4|9166.4|9164.9|9174.9|9172.9|9166.4|9164.4|772
1626959400000|2021-07-22 13:10:00|9166.5|9165|9160.2|9157.8|9167|9165.1|9159.1|9157.1|826
1626959700000|2021-07-22 13:15:00|9160.1|9157.7|9162.2|9159.8|9162.6|9160.5|9155.9|9153.8|929
1626960000000|2021-07-22 13:20:00|9161.9|9160.4|9163.9|9161.5|9163.9|9161.8|9158.1|9155.9|758
1626960300000|2021-07-22 13:25:00|9164.4|9162|9164.6|9162.2|9165.3|9162.9|9161.3|9158.9|488
1626960600000|2021-07-22 13:30:00|9164.5|9162.1|9166.5|9164.1|9169.4|9167.4|9163.8|9161.8|650
1626960900000|2021-07-22 13:35:00|9166|9164.5|9166.8|9164.4|9169.4|9167|9161.1|9159.1|678
1626961200000|2021-07-22 13:40:00|9166.9|9164.5|9165.3|9162.9|9168.7|9166.8|9162.4|9160.8|687
1626961500000|2021-07-22 13:45:00|9165.8|9163.4|9165.3|9163.8|9166.4|9164.1|9161.6|9160.1|747
1626961800000|2021-07-22 13:50:00|9165.4|9163.9|9165.4|9163.9|9166.8|9165.3|9162.6|9160.9|816
1626962100000|2021-07-22 13:55:00|9165.6|9164.1|9166.8|9164.4|9169|9166.6|9164.6|9162.6|647
1626962400000|2021-07-22 14:00:00|9166.9|9164.5|9164.7|9163.2|9167.4|9165.9|9164.3|9162.6|665
1626962700000|2021-07-22 14:05:00|9164.8|9163.3|9177.5|9175.1|9177.6|9175.7|9162.8|9161.3|881
1626963000000|2021-07-22 14:10:00|9177.4|9175|9185.9|9184.4|9194|9191.6|9176|9174.1|1028
1626963300000|2021-07-22 14:15:00|9186.3|9183.9|9186.1|9183.7|9190.6|9188.5|9185.7|9183.4|841
1626963600000|2021-07-22 14:20:00|9186|9183.6|9181.8|9179.4|9187|9184.6|9181.3|9179.2|682
1626963900000|2021-07-22 14:25:00|9181.9|9179.5|9182.4|9180.9|9183.6|9181.6|9178.6|9176.6|587
1626964200000|2021-07-22 14:30:00|9182.7|9180.3|9177.9|9175.5|9183.8|9181.6|9176.2|9174.2|597
1626964500000|2021-07-22 14:35:00|9178|9175.6|9181.6|9180.1|9184.4|9182.4|9178|9175.6|671
1626964800000|2021-07-22 14:40:00|9181.5|9180|9184.9|9182.5|9189.1|9187.3|9181.5|9179.6|640
1626965100000|2021-07-22 14:45:00|9185|9182.6|9181.1|9179.6|9187.1|9185.3|9179.5|9177.5|661
1626965400000|2021-07-22 14:50:00|9181.5|9179.1|9181.1|9179.6|9182|9180.2|9177.4|9175.4|789
1626965700000|2021-07-22 14:55:00|9181|9179.5|9185|9183.5|9186.3|9184.4|9180.5|9179|708
1626966000000|2021-07-22 15:00:00|9185.2|9183.7|9185.3|9182.9|9187.9|9186.4|9183.3|9181.4|626
1626966300000|2021-07-22 15:05:00|9185.4|9183|9188.5|9186.1|9188.6|9186.6|9183.7|9182|436
1626966600000|2021-07-22 15:10:00|9188|9186.5|9188.4|9186.9|9190|9188|9187.4|9185.6|407
1626966900000|2021-07-22 15:15:00|9188.2|9186.7|9188.3|9186.8|9189.4|9187.9|9185.9|9184.4|389
1626967200000|2021-07-22 15:20:00|9188.2|9186.7|9189.2|9187.7|9189.8|9188.3|9186.7|9185.2|479
1626967500000|2021-07-22 15:25:00|9189.1|9187.6|9191|9189.5|9192.3|9190.4|9189|9187.5|513
1626967800000|2021-07-22 15:30:00|9190.9|9189.4|9194.5|9193|9194.9|9193.3|9190.3|9188.4|456
1626968100000|2021-07-22 15:35:00|9194.4|9192.9|9198.6|9197.1|9199.9|9198.2|9194.2|9192.7|475
1626968400000|2021-07-22 15:40:00|9198.5|9197|9200.4|9198.9|9200.9|9199.1|9197.1|9195.6|456
1626968700000|2021-07-22 15:45:00|9200.3|9198.8|9199|9197.5|9200.8|9199.3|9198.4|9196.9|476
1626969000000|2021-07-22 15:50:00|9198.9|9197.4|9196.5|9195|9199|9197.5|9196.3|9194.4|336
1626969300000|2021-07-22 15:55:00|9196.4|9194.9|9198.3|9196.8|9199.2|9197.3|9195|9193|403
1626969600000|2021-07-22 16:00:00|9198.2|9196.7|9199.9|9198.4|9200|9198.5|9198.2|9196.6|389
1626969900000|2021-07-22 16:05:00|9200|9198.5|9199|9197.5|9200.3|9198.8|9198.8|9197.3|263
1626970200000|2021-07-22 16:10:00|9198.9|9197.4|9197.6|9196.1|9199|9197.5|9196.6|9194.7|404
1626970500000|2021-07-22 16:15:00|9197.7|9196.2|9198.1|9196.6|9198.5|9196.7|9197.3|9195.5|422
1626970800000|2021-07-22 16:20:00|9198|9196.5|9199.2|9197.7|9200.9|9199.2|9197.8|9196|372
1626971100000|2021-07-22 16:25:00|9199.3|9197.8|9199|9197.5|9200.7|9199.2|9198.6|9197.1|280
1626971400000|2021-07-22 16:30:00|9198.9|9197.4|9200.5|9199|9200.9|9199.4|9198.9|9197.2|329
1626971700000|2021-07-22 16:35:00|9200.6|9199.1|9200.6|9199.1|9201.1|9199.6|9199.8|9198.3|250
1626972000000|2021-07-22 16:40:00|9200.5|9199|9199.9|9198.4|9200.8|9199.3|9199.7|9198.2|337
1626972300000|2021-07-22 16:45:00|9200|9198.5|9198.5|9197|9200.7|9199.2|9198|9196.5|389
1626972600000|2021-07-22 16:50:00|9198.6|9197.1|9199.1|9197.6|9199.3|9197.8|9197.7|9196.2|259
1626972900000|2021-07-22 16:55:00|9199.7|9198.2|9198.2|9196.7|9200|9198.5|9197.6|9196.1|298
1626973200000|2021-07-22 17:00:00|9198.5|9197|9195.9|9193.5|9199.1|9197.5|9193.9|9191.8|375
1626973500000|2021-07-22 17:05:00|9196|9193.6|9199.9|9198.4|9199.9|9198.4|9195.7|9193.6|317
1626973800000|2021-07-22 17:10:00|9200|9198.5|9197.6|9196.1|9200|9198.5|9196.5|9194.7|287
1626974100000|2021-07-22 17:15:00|9197.8|9196.3|9200.6|9199.1|9201|9199.3|9197.8|9196.3|351
1626974400000|2021-07-22 17:20:00|9200.7|9199.2|9200.5|9199|9202.9|9200.8|9199.9|9198.4|317
1626974700000|2021-07-22 17:25:00|9200.4|9198.9|9201.1|9199.6|9201.9|9200.2|9200.4|9198.6|276
1626975000000|2021-07-22 17:30:00|9201|9199.5|9201.5|9200|9201.8|9200.3|9200.7|9198.8|220
1626975300000|2021-07-22 17:35:00|9201.4|9199.9|9201.2|9199.7|9202.5|9200.7|9200.6|9199|181
1626975600000|2021-07-22 17:40:00|9201.1|9199.6|9202.2|9199.8|9202.3|9200.8|9201|9199.5|169
1626975900000|2021-07-22 17:45:00|9202.1|9199.7|9201.6|9200.1|9202.2|9200.3|9200.7|9198.7|194
1626976200000|2021-07-22 17:50:00|9201.7|9200.2|9199.7|9198.2|9201.8|9200.2|9198.5|9196.4|336
1626976500000|2021-07-22 17:55:00|9199.8|9198.3|9199.8|9197.4|9200.4|9198.5|9198.8|9196.9|292
1626976800000|2021-07-22 18:00:00|9199.9|9197.5|9198.9|9197.4|9200|9198.1|9197.2|9195.4|390
1626977100000|2021-07-22 18:05:00|9199|9197.5|9198.2|9196.7|9199.3|9197.7|9197.3|9195.3|264
1626977400000|2021-07-22 18:10:00|9198.3|9196.8|9197.2|9194.8|9198.7|9196.9|9195.7|9193.6|288
1626977700000|2021-07-22 18:15:00|9196.8|9195.3|9194.3|9191.9|9197.6|9195.4|9193.7|9191.8|273
1626978000000|2021-07-22 18:20:00|9194.2|9191.8|9192.9|9191.4|9194.3|9191.9|9191.6|9189.4|268
1626978300000|2021-07-22 18:25:00|9192.8|9191.3|9192.2|9190.7|9193.6|9191.7|9192|9190.1|262
1626978600000|2021-07-22 18:30:00|9192.4|9190.9|9191.3|9189.8|9193.5|9191.8|9191|9189.4|248
1626978900000|2021-07-22 18:35:00|9191.4|9189.9|9193.4|9191.9|9193.4|9191.9|9191.3|9189.8|233
1626979200000|2021-07-22 18:40:00|9193.3|9191.8|9192.8|9191.3|9193.3|9191.8|9192|9190.5|253
1626979500000|2021-07-22 18:45:00|9192.9|9191.4|9193.8|9192.3|9194|9192.5|9192|9190.5|232
1626979800000|2021-07-22 18:50:00|9193.7|9192.2|9193.1|9191.6|9194|9192.5|9192.4|9190.5|261
1626980100000|2021-07-22 18:55:00|9193|9191.5|9191.5|9189.1|9193.6|9192|9190.2|9187.8|415
1626980400000|2021-07-22 19:00:00|9191.6|9189.2|9190.4|9188.9|9192|9190|9189.4|9187.4|308
1626980700000|2021-07-22 19:05:00|9190.8|9188.4|9188.3|9185.9|9190.9|9188.5|9188|9185.6|417
1626981000000|2021-07-22 19:10:00|9188.2|9185.8|9187.9|9185.5|9189|9186.8|9187.5|9185.2|328
1626981300000|2021-07-22 19:15:00|9188|9185.6|9188.3|9185.9|9189|9186.7|9187.3|9184.9|265
1626981600000|2021-07-22 19:20:00|9187.8|9186.3|9188.7|9187.2|9189.1|9187.3|9187.6|9185.8|157
1626981900000|2021-07-22 19:25:00|9188.6|9187.1|9187.6|9185.2|9188.8|9187.2|9187|9185.1|185
1626982200000|2021-07-22 19:30:00|9187.5|9185.1|9187.9|9186.4|9188.5|9186.5|9186.9|9185.1|290
1626982500000|2021-07-22 19:35:00|9188|9186.5|9187.7|9186.2|9188.6|9186.7|9187.6|9185.8|142
1626982800000|2021-07-22 19:40:00|9187.8|9186.3|9187.9|9186.4|9188.5|9186.7|9187.1|9185.2|173
1626983100000|2021-07-22 19:45:00|9187.8|9186.3|9188.6|9187.1|9188.8|9187.1|9187.4|9185.9|101
1626983400000|2021-07-22 19:50:00|9188.4|9186.9|9188.7|9187.2|9189.2|9187.3|9187.9|9186|168
1626983700000|2021-07-22 19:55:00|9189.2|9186.8|9193.2|9190.8|9193.3|9191.1|9188|9186.1|268
1626984000000|2021-07-22 20:00:00|9193.5|9191.1|9194.6|9192.2|9195.7|9193.8|9193.5|9191.1|260
1626984300000|2021-07-22 20:05:00|9194.7|9192.3|9194.3|9191.9|9194.8|9192.4|9193.6|9191.8|122
1626984600000|2021-07-22 20:10:00|9194.4|9192|9195.3|9192.9|9196.1|9194.1|9194.3|9191.9|149
1626984900000|2021-07-22 20:15:00|9194.7|9193.2|9195.2|9192.8|9195.3|9193.4|9194.4|9192|107
1626985200000|2021-07-22 20:20:00|9195.1|9192.7|9195.4|9193.9|9196.1|9194.1|9194.8|9192.7|89
1626985500000|2021-07-22 20:25:00|9195.9|9193.5|9195.9|9193.5|9196.3|9194.2|9194.4|9192.5|205
1626985800000|2021-07-22 20:30:00|9195.4|9193|9194.2|9191.8|9196.1|9193.7|9194.1|9191.7|166
1626986100000|2021-07-22 20:35:00|9194.3|9191.9|9193.3|9190.9|9194.4|9192.4|9193.2|9190.8|187
1626986400000|2021-07-22 20:40:00|9193.4|9191|9193.1|9191.6|9193.8|9191.6|9193|9190.6|130
1626986700000|2021-07-22 20:45:00|9193.4|9191|9193.6|9191.2|9194.5|9192.1|9193.2|9190.8|198
1626987000000|2021-07-22 20:50:00|9193.7|9191.3|9193.7|9191.3|9194|9191.6|9193|9190.6|218
1626987300000|2021-07-22 20:55:00|9193.8|9191.4|9192|9187.8|9193.8|9191.4|9190.7|9187.6|243
1626987600000|2021-07-22 21:00:00|9192.8|9187.1|9193.4|9186.2|9194|9187.1|9192.8|9185.1|49
1626987900000|2021-07-22 21:05:00|9193.5|9186.1|9193.4|9187|9194|9187.8|9191.6|9183.9|81
1626988200000|2021-07-22 21:10:00|9193.6|9186|9193.4|9187.1|9193.9|9187.3|9191|9185.9|96
1626988500000|2021-07-22 21:15:00|9193.6|9187.2|9191|9187.4|9193.8|9187.4|9191|9186.5|83
1626988800000|2021-07-22 21:20:00|9193.3|9187.3|9193.7|9186.7|9195.1|9187.7|9191|9186.1|142
1626989100000|2021-07-22 21:25:00|9193.6|9186.8|9193.6|9186.9|9194|9187.3|9192.9|9186.4|102
1626989400000|2021-07-22 21:30:00|9199.5|9186.8|9202.9|9187.9|9203.3|9188.3|9199.5|9185.6|166
1626989700000|2021-07-22 21:35:00|9202.8|9187.8|9202.2|9188.4|9203.5|9188.5|9200.9|9186.9|207
1626990000000|2021-07-22 21:40:00|9201.9|9188.3|9202.7|9188.4|9203.9|9189.3|9200.7|9187.1|435
1626990300000|2021-07-22 21:45:00|9202.9|9187.9|9201.7|9186.9|9204.4|9189.6|9200|9185|370
1626990600000|2021-07-22 21:50:00|9201.4|9188.4|9201|9187.9|9204.2|9189.9|9199.4|9184.4|206
1626990900000|2021-07-22 21:55:00|9202.2|9188|9201.7|9186.7|9203.3|9188.8|9199.3|9184.3|229
1626991200000|2021-07-22 22:00:00|9201.6|9186.6|9192.8|9188.9|9203.3|9190.2|9192.8|9182.8|688
1626991500000|2021-07-22 22:05:00|9200.4|9185.4|9198.5|9187.8|9201.1|9189.3|9192.5|9185.2|703
1626991800000|2021-07-22 22:10:00|9198.3|9187.7|9192.1|9189.1|9200.7|9189.5|9191.9|9185.1|765
1626992100000|2021-07-22 22:15:00|9192|9189.2|9191.7|9189.3|9194|9189.6|9191.4|9188.5|190
1626992400000|2021-07-22 22:20:00|9191.6|9189.2|9191.4|9189|9193|9189.9|9191.3|9188.1|199
1626992700000|2021-07-22 22:25:00|9191.7|9188.9|9191.6|9189.2|9192.9|9189.5|9191.1|9188.3|104
1626993000000|2021-07-22 22:30:00|9191.5|9189.1|9192.6|9190.2|9192.6|9190.2|9191.4|9189|60
1626993300000|2021-07-22 22:35:00|9192.5|9190.1|9191.6|9189.2|9192.7|9190.3|9191.5|9188.6|117
1626993600000|2021-07-22 22:40:00|9191.5|9189.1|9192.2|9189.8|9193.1|9190.5|9191.3|9188.7|97
1626993900000|2021-07-22 22:45:00|9192.3|9189.9|9191.9|9189.5|9192.8|9190|9191.5|9189|80
1626994200000|2021-07-22 22:50:00|9192.1|9189.7|9191.5|9189.1|9192.5|9190.1|9191.4|9189|82
1626994500000|2021-07-22 22:55:00|9191.6|9189.2|9192.1|9189.7|9192.9|9190.5|9191.6|9189.2|77
1626994800000|2021-07-22 23:00:00|9191.9|9189.5|9193|9190.6|9194.2|9192.1|9191.8|9189.4|145
1626995100000|2021-07-22 23:05:00|9193.1|9190.7|9191.8|9190.3|9193.2|9191.1|9191.7|9189.7|89
1626995400000|2021-07-22 23:10:00|9192.3|9189.9|9191.5|9189.1|9192.4|9190|9190.8|9189|80
1626995700000|2021-07-22 23:15:00|9191.6|9189.2|9191.8|9189.4|9192|9189.8|9191.1|9188.8|95
1626996000000|2021-07-22 23:20:00|9191.9|9189.5|9191.8|9189.4|9192|9189.7|9191.2|9189.1|70
1626996300000|2021-07-22 23:25:00|9191.7|9189.3|9191.8|9189.4|9192|9189.6|9191.5|9189.1|70
1626996600000|2021-07-22 23:30:00|9191.9|9189.5|9191.7|9189.3|9192.7|9190.6|9191.1|9189.1|62
1626996900000|2021-07-22 23:35:00|9191.6|9189.2|9191.7|9189.3|9191.8|9189.7|9191.1|9189|48
1626997200000|2021-07-22 23:40:00|9191.6|9189.2|9190.7|9188.3|9191.7|9189.7|9190.1|9188.1|61
1626997500000|2021-07-22 23:45:00|9190.8|9188.4|9190.8|9188.4|9191|9188.9|9190.2|9188.2|74
1626997800000|2021-07-22 23:50:00|9190.7|9188.3|9190.9|9188.5|9190.9|9188.9|9190.4|9188.2|57
1626998100000|2021-07-22 23:55:00|9191|9188.6|9192.7|9190.3|9192.8|9190.4|9190.8|9188.6|79
1626998400000|2021-07-23 00:00:00|9192.8|9190.4|9192.7|9190.3|9192.9|9190.9|9192.2|9190|90
1626998700000|2021-07-23 00:05:00|9192.6|9190.2|9192.2|9189.8|9192.8|9190.6|9191.2|9189.1|140
1626999000000|2021-07-23 00:10:00|9192.1|9189.7|9191.7|9189.3|9192.2|9190.2|9191.2|9189.2|70
1626999300000|2021-07-23 00:15:00|9191.8|9189.4|9190.8|9188.4|9191.8|9189.4|9190|9188|111
1626999600000|2021-07-23 00:20:00|9190.4|9188.9|9190.5|9189|9191.1|9189.3|9190.3|9188.3|117
1626999900000|2021-07-23 00:25:00|9190.4|9188.9|9189.5|9188|9190.4|9188.9|9189|9187.2|123
1627000200000|2021-07-23 00:30:00|9189|9187.5|9188.2|9186.7|9189.4|9187.5|9188|9186.1|85
1627000500000|2021-07-23 00:35:00|9188.1|9186.6|9189.4|9187|9189.4|9187.3|9188.1|9186.4|87
1627000800000|2021-07-23 00:40:00|9189.3|9186.9|9189.2|9186.8|9190|9187.6|9188.7|9186.7|114
1627001100000|2021-07-23 00:45:00|9189.3|9186.9|9189.1|9186.7|9189.4|9187.5|9188.6|9186.6|89
1627001400000|2021-07-23 00:50:00|9189.2|9186.8|9189.3|9186.9|9189.4|9187.3|9188.8|9186.7|39
1627001700000|2021-07-23 00:55:00|9189.4|9187|9189.3|9186.9|9190.3|9188.4|9188.8|9186.8|113
1627002000000|2021-07-23 01:00:00|9189.2|9186.8|9188.1|9186.6|9189.3|9187.3|9187.5|9185.4|217
1627002300000|2021-07-23 01:05:00|9188|9186.5|9189.3|9186.9|9189.6|9187.6|9188|9186.2|128
1627002600000|2021-07-23 01:10:00|9189.2|9186.8|9189.3|9186.9|9189.3|9187.5|9188.6|9186.8|84
1627002900000|2021-07-23 01:15:00|9189.4|9187|9190.7|9188.3|9191|9188.7|9189.3|9186.9|112
1627003200000|2021-07-23 01:20:00|9190.6|9188.2|9190.9|9188.5|9191|9189.1|9190.1|9187.8|114
1627003500000|2021-07-23 01:25:00|9190.8|9188.4|9190.4|9188|9191|9189|9190.1|9188|97
1627003800000|2021-07-23 01:30:00|9190.5|9188.1|9190.5|9189|9190.9|9189.2|9189.9|9187.9|75
1627004100000|2021-07-23 01:35:00|9190.4|9188.9|9191.8|9189.4|9191.8|9189.5|9189.6|9187.8|125
1627004400000|2021-07-23 01:40:00|9191.9|9189.5|9192.1|9190.6|9193.2|9190.9|9191.4|9189.4|97
1627004700000|2021-07-23 01:45:00|9192.6|9190.2|9192.8|9190.4|9192.9|9190.8|9191.2|9189.2|111
1627005000000|2021-07-23 01:50:00|9192.7|9190.3|9193.2|9191.7|9193.6|9191.7|9192|9190.1|92
1627005300000|2021-07-23 01:55:00|9193.1|9191.6|9194|9192.5|9194.5|9192.7|9193.1|9191.1|113
1627005600000|2021-07-23 02:00:00|9193.9|9192.4|9194.1|9192.6|9194.6|9192.7|9193.7|9191.7|110
1627005900000|2021-07-23 02:05:00|9194.2|9192.7|9196.5|9195|9196.9|9195|9194|9192.2|149
1627006200000|2021-07-23 02:10:00|9196.4|9194.9|9196.7|9194.3|9197|9195.1|9195.4|9193.6|171
1627006500000|2021-07-23 02:15:00|9196.6|9194.2|9198|9195.6|9198|9195.8|9195.6|9193.9|128
1627006800000|2021-07-23 02:20:00|9197.9|9195.5|9197.7|9195.3|9198.6|9197|9196.7|9194.8|181
1627007100000|2021-07-23 02:25:00|9197.8|9195.4|9198|9195.6|9198.6|9196.6|9197.6|9195.2|136
1627007400000|2021-07-23 02:30:00|9197.9|9195.5|9197.7|9195.3|9198.6|9196.6|9197.1|9195.2|134
1627007700000|2021-07-23 02:35:00|9197.6|9195.2|9198|9196.5|9198.6|9196.6|9197.2|9195.1|125
1627008000000|2021-07-23 02:40:00|9198.1|9196.6|9198.4|9196|9198.7|9196.8|9197.4|9195.5|153
1627008300000|2021-07-23 02:45:00|9198.5|9196.1|9198|9196.5|9198.5|9196.6|9197.7|9195.8|95
1627008600000|2021-07-23 02:50:00|9198.1|9196.6|9198|9196.5|9198.7|9196.7|9197.9|9195.9|116
1627008900000|2021-07-23 02:55:00|9198.4|9196|9197.7|9195.3|9198.6|9196.7|9197|9195|198
1627009200000|2021-07-23 03:00:00|9197.3|9195.8|9197.6|9195.2|9197.9|9195.8|9196.9|9195|100
1627009500000|2021-07-23 03:05:00|9197.7|9195.3|9197.5|9195.1|9198.7|9196.6|9197.1|9195|118
1627009800000|2021-07-23 03:10:00|9197.6|9195.2|9195.5|9194|9197.7|9195.8|9194.7|9193|207
1627010100000|2021-07-23 03:15:00|9195.4|9193.9|9195.9|9193.5|9196|9194|9194.1|9192.3|167
1627010400000|2021-07-23 03:20:00|9195.5|9194|9195.2|9193.7|9196.1|9194.3|9194.6|9192.8|97
1627010700000|2021-07-23 03:25:00|9195.1|9193.6|9196.9|9194.5|9197|9195|9195.1|9193.2|88
1627011000000|2021-07-23 03:30:00|9196.8|9194.4|9196.7|9194.3|9197.9|9195.9|9196.3|9194.3|107
1627011300000|2021-07-23 03:35:00|9196.9|9194.5|9198.3|9195.9|9198.7|9196.5|9196.4|9194.3|116
1627011600000|2021-07-23 03:40:00|9198.4|9196|9199.9|9197.5|9200.1|9198.3|9197.9|9195.9|165
1627011900000|2021-07-23 03:45:00|9200|9197.6|9201.9|9199.5|9202|9200|9199.8|9197.5|188
1627012200000|2021-07-23 03:50:00|9201.7|9199.3|9201.3|9198.9|9201.8|9199.9|9200.7|9198.7|178
1627012500000|2021-07-23 03:55:00|9201.4|9199|9201.1|9198.7|9201.4|9199.4|9200.4|9198.3|88
1627012800000|2021-07-23 04:00:00|9201|9198.6|9200.8|9198.4|9201.1|9198.7|9200.8|9198.4|82
1627013100000|2021-07-23 04:05:00|9200.9|9198.5|9201.3|9198.9|9201.9|9199.5|9200.5|9198.4|130
1627013400000|2021-07-23 04:10:00|9201.4|9199|9201|9198.6|9201.5|9199.4|9200.5|9198.4|96
1627013700000|2021-07-23 04:15:00|9200.9|9198.5|9200.9|9198.5|9201.2|9199.1|9200.5|9198.4|165
1627014000000|2021-07-23 04:20:00|9201|9198.6|9200.9|9198.5|9201.2|9199.3|9200.5|9198.4|125
1627014300000|2021-07-23 04:25:00|9201|9198.6|9200.9|9198.5|9201.1|9199.2|9200.1|9198.2|117
1627014600000|2021-07-23 04:30:00|9201|9198.6|9201|9198.6|9201|9199|9200.4|9198.4|78
1627014900000|2021-07-23 04:35:00|9200.9|9198.5|9201|9198.6|9201.1|9198.9|9200.4|9198.4|60
1627015200000|2021-07-23 04:40:00|9200.9|9198.5|9200.5|9199|9201|9199.1|9200.3|9198.3|53
1627015500000|2021-07-23 04:45:00|9200.6|9199.1|9200.5|9199|9201|9199.1|9200.3|9198.4|51
1627015800000|2021-07-23 04:50:00|9200.9|9198.5|9200.4|9198.9|9201.1|9199.1|9200|9197.6|80
1627016100000|2021-07-23 04:55:00|9200.5|9199|9200.5|9199|9201.8|9199.7|9200.1|9198.2|154
1627016400000|2021-07-23 05:00:00|9201|9198.6|9201.7|9199.3|9201.8|9199.8|9200.6|9198.5|122
1627016700000|2021-07-23 05:05:00|9201.6|9199.2|9201|9198.6|9201.8|9199.8|9200.6|9198.5|86
1627017000000|2021-07-23 05:10:00|9201.1|9198.7|9200|9197.6|9201.1|9199.2|9199.6|9197.2|101
1627017300000|2021-07-23 05:15:00|9200.1|9197.7|9200|9197.6|9200.2|9198.2|9199.5|9197.5|67
1627017600000|2021-07-23 05:20:00|9200.1|9197.7|9199.4|9197.9|9200.3|9198.2|9199.3|9197.5|82
1627017900000|2021-07-23 05:25:00|9199.5|9198|9198.9|9197.4|9199.7|9198|9198.7|9196.8|84
1627018200000|2021-07-23 05:30:00|9199|9197.5|9200.2|9197.8|9200.7|9199.1|9198.9|9197.4|113
1627018500000|2021-07-23 05:35:00|9200.1|9197.7|9200.3|9197.9|9200.4|9198.3|9199.8|9197.6|59
1627018800000|2021-07-23 05:40:00|9200.2|9197.8|9199.8|9198.3|9200.4|9198.4|9199.7|9197.6|72
1627019100000|2021-07-23 05:45:00|9199.7|9198.2|9200.8|9198.4|9200.9|9198.6|9199.6|9197.6|68
1627019400000|2021-07-23 05:50:00|9200.7|9198.3|9202.5|9201|9202.8|9201.1|9200.4|9198.3|109
1627019700000|2021-07-23 05:55:00|9202.6|9201.1|9205.1|9202.7|9205.3|9202.9|9202.3|9200.3|183
1627020000000|2021-07-23 06:00:00|9205|9202.6|9205.7|9204.2|9206.9|9204.9|9204|9202|247
1627020300000|2021-07-23 06:05:00|9206.3|9203.9|9204|9202.5|9206.6|9205.1|9204|9202|313
1627020600000|2021-07-23 06:10:00|9203.9|9202.4|9203.1|9201.6|9205.4|9203.3|9202.7|9201|258
1627020900000|2021-07-23 06:15:00|9203.3|9201.8|9201.8|9199.4|9204.1|9202|9199.8|9197.7|218
1627021200000|2021-07-23 06:20:00|9201.7|9199.3|9200.6|9199.1|9201.9|9200.3|9200.4|9198.6|200
1627021500000|2021-07-23 06:25:00|9200.7|9199.2|9200.5|9199|9201.3|9199.4|9200|9197.6|187
1627021800000|2021-07-23 06:30:00|9200.4|9198.9|9201.1|9198.7|9201.1|9199.2|9199.5|9197.5|180
1627022100000|2021-07-23 06:35:00|9201.3|9198.9|9203.3|9200.9|9205.9|9203.7|9200.5|9198.6|378
1627022400000|2021-07-23 06:40:00|9203.4|9201|9203.8|9201.4|9203.9|9201.6|9201.5|9199.5|211
1627022700000|2021-07-23 06:45:00|9203.6|9201.2|9203.3|9200.9|9205|9203.1|9202.6|9200.8|260
1627023000000|2021-07-23 06:50:00|9203.2|9200.8|9203.3|9200.9|9203.5|9202|9201.2|9199.2|251
1627023300000|2021-07-23 06:55:00|9202.9|9200.5|9200.5|9199|9203|9201|9200.4|9198.5|344
1627023600000|2021-07-23 07:00:00|9200.6|9199.1|9204.7|9203.2|9206.5|9204.3|9200.3|9198.5|503
1627023900000|2021-07-23 07:05:00|9204.8|9203.3|9205.6|9204.1|9206.3|9204.6|9202.6|9200.4|453
1627024200000|2021-07-23 07:10:00|9205.7|9204.2|9201.1|9198.7|9206.7|9204.3|9200.4|9198|417
1627024500000|2021-07-23 07:15:00|9200.4|9198.9|9206.3|9203.9|9207.1|9205.3|9200.4|9198.9|594
1627024800000|2021-07-23 07:20:00|9206.2|9203.8|9207.8|9205.4|9209.4|9207.5|9204.8|9202.8|476
1627025100000|2021-07-23 07:25:00|9208|9205.6|9203.4|9201|9208.1|9206.4|9202.2|9200.3|355
1627025400000|2021-07-23 07:30:00|9203.2|9200.8|9200.2|9197.8|9204.7|9202.8|9200|9197.7|555
1627025700000|2021-07-23 07:35:00|9200.1|9197.7|9200.3|9197.9|9201.3|9198.9|9198.7|9196.7|461
1627026000000|2021-07-23 07:40:00|9200.2|9197.8|9201.8|9199.4|9201.9|9200|9198.2|9195.8|454
1627026300000|2021-07-23 07:45:00|9201.9|9199.5|9197.4|9195|9202|9200.3|9196.6|9194.7|453
1627026600000|2021-07-23 07:50:00|9197.3|9194.9|9195|9193.5|9197.4|9195.4|9193.8|9192.3|533
1627026900000|2021-07-23 07:55:00|9194.9|9193.4|9194.3|9191.9|9195.6|9193.5|9191|9189.2|389
1627027200000|2021-07-23 08:00:00|9194.2|9191.8|9195.3|9192.9|9196.8|9194.6|9192|9189.9|419
1627027500000|2021-07-23 08:05:00|9195.4|9193|9195.5|9193.1|9197|9194.9|9194.6|9192.7|392
1627027800000|2021-07-23 08:10:00|9195.9|9193.5|9191.4|9189.9|9196.4|9194.6|9190.6|9188.8|447
1627028100000|2021-07-23 08:15:00|9191.3|9189.8|9196.3|9194.8|9196.8|9194.9|9190.6|9188.6|362
1627028400000|2021-07-23 08:20:00|9196.4|9194.9|9193.9|9192.4|9200|9197.8|9193.8|9191.8|418
1627028700000|2021-07-23 08:25:00|9194.5|9192.1|9197|9194.6|9198.9|9197|9194.2|9192.1|363
1627029000000|2021-07-23 08:30:00|9197.3|9194.9|9194.8|9193.3|9197.5|9195.2|9191.7|9189.6|430
1627029300000|2021-07-23 08:35:00|9195|9192.6|9195.3|9192.9|9197|9194.9|9193|9190.9|467
1627029600000|2021-07-23 08:40:00|9195.5|9193.1|9197.3|9194.9|9197.8|9195.8|9194.9|9192.5|403
1627029900000|2021-07-23 08:45:00|9197.2|9194.8|9201.3|9198.9|9201.4|9199.1|9196.7|9194.4|502
1627030200000|2021-07-23 08:50:00|9201.8|9199.4|9203|9200.6|9203.7|9201.5|9200.6|9198.5|464
1627030500000|2021-07-23 08:55:00|9203.4|9201|9206|9203.6|9206.1|9204|9203.1|9200.7|406
1627030800000|2021-07-23 09:00:00|9205.9|9203.5|9205.9|9203.5|9206.3|9204.5|9203.7|9201.8|375
1627031100000|2021-07-23 09:05:00|9205.5|9204|9202.7|9200.3|9206|9204.1|9199.6|9197.9|434
1627031400000|2021-07-23 09:10:00|9202.3|9200.8|9203.7|9201.3|9205.4|9203.2|9202|9199.8|430
1627031700000|2021-07-23 09:15:00|9203.9|9201.5|9204.6|9203.1|9205.1|9203.1|9202.4|9200.3|296
1627032000000|2021-07-23 09:20:00|9204.7|9203.2|9206.1|9203.7|9206.1|9204.2|9202.9|9200.7|262
1627032300000|2021-07-23 09:25:00|9205.6|9204.1|9211.6|9210.1|9212.8|9210.7|9205.6|9203.6|371
1627032600000|2021-07-23 09:30:00|9211.9|9210.4|9211.9|9209.5|9214.5|9212.4|9210.8|9208.7|341
1627032900000|2021-07-23 09:35:00|9211.8|9209.4|9210|9207.6|9211.9|9209.8|9209.4|9207.5|364
1627033200000|2021-07-23 09:40:00|9210.1|9207.7|9211.4|9209|9212|9209.6|9209.3|9206.9|376
1627033500000|2021-07-23 09:45:00|9211.3|9208.9|9208.2|9205.8|9212.2|9210.3|9207.1|9205.1|407
1627033800000|2021-07-23 09:50:00|9208.1|9205.7|9209.6|9207.2|9210.3|9208|9206.8|9204.4|345
1627034100000|2021-07-23 09:55:00|9209.3|9206.9|9208.7|9206.3|9210.4|9208|9207.9|9205.5|327
1627034400000|2021-07-23 10:00:00|9208.6|9206.2|9210.3|9207.9|9211|9208.6|9207.7|9205.3|319
1627034700000|2021-07-23 10:05:00|9210.4|9208|9211.6|9209.2|9211.9|9209.9|9209.9|9207.5|367
1627035000000|2021-07-23 10:10:00|9211.4|9209|9211.6|9209.2|9212.3|9210.3|9207.6|9205.3|447
1627035300000|2021-07-23 10:15:00|9211.8|9209.4|9212|9209.6|9214.6|9212.2|9211.6|9209.3|476
1627035600000|2021-07-23 10:20:00|9211.9|9209.5|9214.1|9211.7|9215.7|9213.3|9211.5|9209.3|391
1627035900000|2021-07-23 10:25:00|9214.2|9211.8|9213.4|9211|9214.8|9212.7|9213.2|9210.8|444
1627036200000|2021-07-23 10:30:00|9213.7|9211.3|9212.3|9209.9|9213.7|9211.3|9211.6|9209.2|442
1627036500000|2021-07-23 10:35:00|9212.2|9209.8|9209.6|9207.2|9212.8|9210.5|9209.1|9206.7|334
1627036800000|2021-07-23 10:40:00|9209.5|9207.1|9209.8|9207.4|9212|9209.6|9208.7|9206.6|352
1627037100000|2021-07-23 10:45:00|9210.1|9207.7|9211.4|9209.9|9211.9|9209.9|9209.9|9207.5|251
1627037400000|2021-07-23 10:50:00|9211.3|9209.8|9211.7|9210.2|9212.6|9210.8|9210.8|9208.6|260
1627037700000|2021-07-23 10:55:00|9212.2|9209.8|9214.3|9212.8|9217.8|9215.4|9211.5|9209.4|443
1627038000000|2021-07-23 11:00:00|9214.1|9212.6|9213.7|9212.2|9215|9213.1|9211.6|9209.5|426
1627038300000|2021-07-23 11:05:00|9213.5|9212|9214.1|9212.6|9215.4|9213.5|9212.1|9210.1|344
1627038600000|2021-07-23 11:10:00|9214.2|9212.7|9213.6|9211.2|9215.6|9213.6|9213|9211.1|426
1627038900000|2021-07-23 11:15:00|9213.2|9211.7|9212.7|9211.2|9213.8|9212.2|9211.7|9209.8|259
1627039200000|2021-07-23 11:20:00|9212.8|9211.3|9214.7|9213.2|9215.7|9213.8|9212.7|9211.2|342
1627039500000|2021-07-23 11:25:00|9214.8|9213.3|9217.6|9216.1|9218.6|9216.7|9214.7|9212.9|375
1627039800000|2021-07-23 11:30:00|9217.5|9216|9219.6|9217.2|9223.3|9221.4|9217.2|9215.3|606
1627040100000|2021-07-23 11:35:00|9219.7|9217.3|9219.4|9217|9221.3|9219.5|9218.4|9216.5|425
1627040400000|2021-07-23 11:40:00|9219.5|9217.1|9219.1|9216.7|9219.6|9218.1|9217.1|9215.2|380
1627040700000|2021-07-23 11:45:00|9219.2|9216.8|9217.1|9214.7|9219.4|9217.4|9216.5|9214.6|449
1627041000000|2021-07-23 11:50:00|9216.5|9215|9215.1|9213.6|9217.2|9215.4|9213.1|9211.3|417
1627041300000|2021-07-23 11:55:00|9215|9213.5|9214.8|9213.3|9216.5|9214.6|9213.8|9212|512
1627041600000|2021-07-23 12:00:00|9214.9|9213.4|9211.3|9209.8|9215.4|9213.4|9210.3|9208.8|420
1627041900000|2021-07-23 12:05:00|9211.4|9209.9|9213.4|9211|9213.7|9211.6|9210.8|9208.7|434
1627042200000|2021-07-23 12:10:00|9213.5|9211.1|9212|9209.6|9213.6|9211.6|9211.1|9209.2|370
1627042500000|2021-07-23 12:15:00|9211.9|9209.5|9208.3|9205.9|9211.9|9209.8|9207.3|9205.3|406
1627042800000|2021-07-23 12:20:00|9208.4|9206|9207.8|9206.3|9209.2|9207.6|9206|9204.2|460
1627043100000|2021-07-23 12:25:00|9207.7|9206.2|9208.7|9207.2|9209.4|9207.4|9206.2|9204.3|473
1627043400000|2021-07-23 12:30:00|9208.6|9207.1|9207.5|9206|9209.2|9207.3|9206|9204.1|550
1627043700000|2021-07-23 12:35:00|9207.3|9205.8|9206.2|9204.7|9208.3|9206.5|9205.7|9204.2|347
1627044000000|2021-07-23 12:40:00|9206.3|9204.8|9204.1|9201.7|9207.8|9205.9|9203.5|9201.6|420
1627044300000|2021-07-23 12:45:00|9204.2|9201.8|9203.8|9201.4|9204.4|9202.3|9200.2|9198.2|431
1627044600000|2021-07-23 12:50:00|9203.7|9201.3|9204.9|9203.4|9205.5|9203.6|9201.9|9200.3|384
1627044900000|2021-07-23 12:55:00|9204.8|9203.3|9200.8|9198.4|9205.4|9203.4|9199.8|9197.7|452
1627045200000|2021-07-23 13:00:00|9200.3|9198.8|9201.6|9199.2|9202.3|9200.5|9200.1|9198.2|477
1627045500000|2021-07-23 13:05:00|9201.8|9199.4|9199.4|9197.9|9203.5|9201.6|9198.6|9197|462
1627045800000|2021-07-23 13:10:00|9200|9197.6|9201.5|9200|9203.1|9201.1|9197.3|9195.8|403
1627046100000|2021-07-23 13:15:00|9201.4|9199.9|9205.3|9203.8|9206.5|9205|9200.6|9199.1|415
1627046400000|2021-07-23 13:20:00|9205.4|9203.9|9201.1|9199.6|9205.9|9204.1|9201|9199.4|412
1627046700000|2021-07-23 13:25:00|9201.3|9199.8|9207.2|9204.8|9209.2|9207.2|9200.5|9199|519
1627047000000|2021-07-23 13:30:00|9206.9|9205.4|9208.1|9206.6|9208.7|9206.9|9205.9|9204.1|575
1627047300000|2021-07-23 13:35:00|9208|9206.5|9207.8|9206.3|9209.8|9207.7|9207.1|9205.1|567
1627047600000|2021-07-23 13:40:00|9207.9|9206.4|9211.5|9196.5|9212.8|9208.3|9206.1|9194.6|500
1627047900000|2021-07-23 13:45:00|9208|9205.6|9205.3|9203.8|9208|9205.8|9202.9|9200.5|737
1627048200000|2021-07-23 13:50:00|9205.4|9203.9|9205.5|9204|9209.5|9207.5|9204.3|9202.8|643
1627048500000|2021-07-23 13:55:00|9205.4|9203.9|9206.8|9205.3|9209|9207.5|9204.5|9203|555
1627048800000|2021-07-23 14:00:00|9206.7|9205.2|9211.4|9209.9|9211.8|9209.9|9206.4|9204.9|493
1627049100000|2021-07-23 14:05:00|9211.2|9209.7|9208.9|9207.4|9212|9210.5|9207.2|9205.3|438
1627049400000|2021-07-23 14:10:00|9208.8|9207.3|9210.1|9207.7|9210.5|9208.3|9207.2|9205.7|420
1627049700000|2021-07-23 14:15:00|9210.3|9207.9|9211.2|9208.8|9211.9|9210|9207.1|9205.6|430
1627050000000|2021-07-23 14:20:00|9211.1|9208.7|9211.5|9210|9212.3|9210.8|9209.8|9208.3|372
1627050300000|2021-07-23 14:25:00|9211.6|9210.1|9212.1|9210.6|9213.1|9211.6|9211.3|9209.8|385
1627050600000|2021-07-23 14:30:00|9212.2|9210.7|9208.1|9206.6|9213.1|9211.6|9207.2|9205.2|481
1627050900000|2021-07-23 14:35:00|9208|9206.5|9212.7|9211.2|9213.2|9211.7|9208|9206.1|518
1627051200000|2021-07-23 14:40:00|9213.1|9210.7|9213|9211.5|9216.5|9215|9211.1|9208.8|550
1627051500000|2021-07-23 14:45:00|9213.1|9211.6|9206|9204.5|9214.4|9212.6|9203.8|9201.7|654
1627051800000|2021-07-23 14:50:00|9205.8|9204.3|9208.2|9206.7|9210.3|9208.4|9205.3|9203.4|595
1627052100000|2021-07-23 14:55:00|9208.3|9206.8|9208.1|9206.6|9211.1|9209.6|9207.6|9206.1|595
1627052400000|2021-07-23 15:00:00|9208.5|9207|9203.9|9202.4|9209.5|9208|9203.5|9202|530
1627052700000|2021-07-23 15:05:00|9203.8|9202.3|9206.4|9204.9|9207.2|9205.3|9203.7|9202.1|377
1627053000000|2021-07-23 15:10:00|9206.9|9205.4|9207.8|9206.3|9209.3|9207.8|9206.8|9205.3|345
1627053300000|2021-07-23 15:15:00|9207.9|9206.4|9206.8|9205.3|9208.4|9206.9|9206.1|9204.6|313
1627053600000|2021-07-23 15:20:00|9206.9|9205.4|9206.8|9205.3|9208.3|9206.8|9206.5|9204.5|267
1627053900000|2021-07-23 15:25:00|9206.9|9205.4|9206.2|9204.7|9208.6|9207.1|9205.5|9204|448
1627054200000|2021-07-23 15:30:00|9206.3|9204.8|9211.2|9208.8|9211.3|9209.1|9205.3|9203.8|375
1627054500000|2021-07-23 15:35:00|9211|9208.6|9212.5|9211|9212.7|9211.2|9209.9|9208|385
1627054800000|2021-07-23 15:40:00|9212.6|9211.1|9211.3|9209.8|9212.9|9211.1|9210.1|9208.2|332
1627055100000|2021-07-23 15:45:00|9211.4|9209.9|9210.6|9208.2|9212.2|9210.4|9209.7|9207.7|374
1627055400000|2021-07-23 15:50:00|9210.5|9208.1|9211.7|9210.2|9212.3|9210.8|9209.7|9207.8|320
1627055700000|2021-07-23 15:55:00|9211.8|9210.3|9213.1|9210.7|9213.3|9211.8|9211|9209.5|322
1627056000000|2021-07-23 16:00:00|9213.2|9210.8|9211|9209.5|9213.2|9211|9209.7|9208.2|436
1627056300000|2021-07-23 16:05:00|9210.9|9209.4|9208.5|9207|9211.7|9209.8|9208.4|9206.9|271
1627056600000|2021-07-23 16:10:00|9208.3|9206.8|9207.1|9205.6|9209.2|9207.6|9206.7|9204.6|282
1627056900000|2021-07-23 16:15:00|9207.2|9205.7|9210.4|9208.9|9211.3|9209.1|9207.1|9205.6|295
1627057200000|2021-07-23 16:20:00|9210.5|9209|9209.5|9207.1|9211.2|9209.2|9209.2|9207.1|312
1627057500000|2021-07-23 16:25:00|9209.6|9207.2|9207.8|9206.3|9210.1|9208.6|9207.5|9205.6|283
1627057800000|2021-07-23 16:30:00|9207.7|9206.2|9208.8|9207.3|9209.8|9208.2|9207.4|9205.6|411
1627058100000|2021-07-23 16:35:00|9208.7|9207.2|9207.9|9206.4|9208.8|9207.3|9206.7|9205.2|234
1627058400000|2021-07-23 16:40:00|9208.1|9206.6|9207.3|9205.8|9208.7|9207.2|9206.9|9205.1|269
1627058700000|2021-07-23 16:45:00|9207.2|9205.7|9208.1|9206.6|9209.2|9207.4|9207.2|9205.7|318
1627059000000|2021-07-23 16:50:00|9207.9|9206.4|9207.7|9205.3|9209.3|9207.5|9207.2|9205.2|338
1627059300000|2021-07-23 16:55:00|9207.8|9205.4|9206.3|9204.8|9208.2|9206.7|9205|9203.5|394
1627059600000|2021-07-23 17:00:00|9206.4|9204.9|9202.9|9201.4|9206.6|9205.1|9201.5|9200|303
1627059900000|2021-07-23 17:05:00|9202.8|9201.3|9202.3|9200.8|9203|9201.5|9200.2|9198.5|233
1627060200000|2021-07-23 17:10:00|9202.2|9200.7|9202.1|9200.6|9202.7|9201.2|9201.3|9199.4|209
1627060500000|2021-07-23 17:15:00|9202|9200.5|9201.3|9198.9|9202.4|9200.8|9201|9198.9|181
1627060800000|2021-07-23 17:20:00|9201.4|9199|9202.1|9200.6|9202.2|9200.7|9200.4|9198.6|202
1627061100000|2021-07-23 17:25:00|9201.9|9200.4|9202.2|9199.8|9203.1|9201.6|9201.5|9199.5|192
1627061400000|2021-07-23 17:30:00|9202.1|9199.7|9202.7|9201.2|9203.1|9201.6|9201.4|9199.7|146
1627061700000|2021-07-23 17:35:00|9202.6|9201.1|9202.8|9201.3|9203.2|9201.7|9202.6|9201.1|95
1627062000000|2021-07-23 17:40:00|9202.9|9201.4|9203.9|9202.4|9204|9202.5|9202|9200.5|179
1627062300000|2021-07-23 17:45:00|9204|9202.5|9202.4|9200.9|9204.3|9202.6|9202.2|9200.7|124
1627062600000|2021-07-23 17:50:00|9202.5|9201|9202.8|9201.3|9202.8|9201.3|9202.2|9200.7|122
1627062900000|2021-07-23 17:55:00|9203|9201.5|9203.2|9201.7|9204|9202.3|9202.8|9201.1|168
1627063200000|2021-07-23 18:00:00|9203.3|9201.8|9202.6|9201.1|9204.5|9202.5|9202.2|9200.7|356
1627063500000|2021-07-23 18:05:00|9202.5|9201|9202.1|9200.6|9203.1|9201.6|9201.9|9200.4|174
1627063800000|2021-07-23 18:10:00|9202|9200.5|9202.3|9200.8|9202.7|9201.1|9201.4|9199.9|156
1627064100000|2021-07-23 18:15:00|9202.4|9200.9|9202.3|9200.8|9203.1|9201.4|9202.1|9200.3|178
1627064400000|2021-07-23 18:20:00|9202.2|9200.7|9201.8|9200.3|9202.9|9201.4|9201.3|9199.3|163
1627064700000|2021-07-23 18:25:00|9201.7|9200.2|9202.2|9200.7|9202.8|9201|9201.7|9199.8|197
1627065000000|2021-07-23 18:30:00|9202.1|9200.6|9202.1|9200.6|9202.6|9200.9|9201.5|9200|166
1627065300000|2021-07-23 18:35:00|9202|9200.5|9202.3|9200.8|9202.9|9201.4|9202|9200.1|156
1627065600000|2021-07-23 18:40:00|9202.4|9200.9|9203|9201.5|9203.6|9202.1|9202.4|9200.8|127
1627065900000|2021-07-23 18:45:00|9203.5|9201.1|9202.8|9201.3|9203.8|9201.9|9202.8|9201.1|168
1627066200000|2021-07-23 18:50:00|9202.9|9201.4|9202.4|9200.9|9203|9201.5|9201.7|9200|189
1627066500000|2021-07-23 18:55:00|9202.6|9201.1|9202.9|9201.4|9204.5|9203|9202.2|9200.3|354
1627066800000|2021-07-23 19:00:00|9203|9201.5|9202.1|9200.6|9203.6|9201.7|9201.9|9200.1|185
1627067100000|2021-07-23 19:05:00|9202|9200.5|9198.7|9197.2|9202|9200.5|9198.6|9197.1|179
1627067400000|2021-07-23 19:10:00|9198.8|9197.3|9198.9|9197.4|9199.7|9198.2|9198.6|9196.6|219
1627067700000|2021-07-23 19:15:00|9199|9197.5|9198.1|9196.6|9200.1|9198.2|9198|9196.5|205
1627068000000|2021-07-23 19:20:00|9198.2|9196.7|9198.1|9196.6|9198.8|9197.1|9197.8|9196|161
1627068300000|2021-07-23 19:25:00|9198|9196.5|9198.1|9196.6|9199.3|9197.3|9197.9|9196.4|131
1627068600000|2021-07-23 19:30:00|9198.2|9196.7|9198.8|9197.3|9199.2|9197.7|9198.1|9196.6|150
1627068900000|2021-07-23 19:35:00|9198.7|9197.2|9198.3|9196.8|9198.9|9197.2|9198|9196.5|147
1627069200000|2021-07-23 19:40:00|9198.2|9196.7|9197.1|9195.6|9198.6|9197.1|9196.5|9194.6|164
1627069500000|2021-07-23 19:45:00|9197.2|9195.7|9197.3|9195.8|9198|9196.3|9196.9|9195|187
1627069800000|2021-07-23 19:50:00|9197.5|9196|9197.7|9196.2|9198.1|9196.3|9196.8|9195|198
1627070100000|2021-07-23 19:55:00|9197.6|9196.1|9197.8|9196.3|9198.4|9196.6|9196.9|9195.1|306
1627070400000|2021-07-23 20:00:00|9197.9|9196.4|9198.5|9196.1|9198.8|9196.9|9197.7|9195.8|156
1627070700000|2021-07-23 20:05:00|9198.4|9196|9197.4|9195|9198.6|9196.5|9196.3|9193.9|129
1627071000000|2021-07-23 20:10:00|9197.5|9195.1|9195.8|9193.4|9197.6|9195.2|9195.8|9193.4|165
1627071300000|2021-07-23 20:15:00|9195.9|9193.5|9195.9|9193.5|9196.2|9194.1|9194.8|9192.4|128
1627071600000|2021-07-23 20:20:00|9195.8|9193.4|9195.7|9193.3|9195.9|9193.5|9194.9|9192.5|133
1627071900000|2021-07-23 20:25:00|9195.8|9193.4|9196.5|9194.1|9197.5|9195.3|9195.6|9193.2|173
1627072200000|2021-07-23 20:30:00|9196.7|9194.3|9196.8|9194.4|9196.8|9194.4|9196.5|9194.1|68
1627072500000|2021-07-23 20:35:00|9196.9|9194.5|9196.7|9194.3|9197|9194.6|9196.5|9194.1|79
1627072800000|2021-07-23 20:40:00|9196.9|9194.5|9199.4|9197|9199.4|9197|9196.7|9194.3|173
1627073100000|2021-07-23 20:45:00|9199.3|9196.9|9199.1|9196.7|9199.5|9197.1|9198.2|9195.8|129
1627073400000|2021-07-23 20:50:00|9199.2|9196.8|9198.5|9196.1|9200.1|9197.8|9198.4|9196|93
1627073700000|2021-07-23 20:55:00|9198.4|9196|9197.2|9194.8|9198.9|9196.2|9196.4|9191|224
1627243200000|2021-07-25 20:00:00|9217.8|9196.8|9215|9194|9217.9|9196.9|9214.4|9193.4|6
1627243500000|2021-07-25 20:05:00|9217.9|9196.9|9215|9194|9217.9|9196.9|9209.7|9188.7|22
1627244100000|2021-07-25 20:15:00|9215.7|9194.7|9217.8|9196.8|9217.8|9196.8|9215|9194|3
1627244400000|2021-07-25 20:20:00|9215|9194|9215|9194|9217.8|9196.8|9215|9194|3
1627244700000|2021-07-25 20:25:00|9207|9186|9213|9192|9214.8|9193.8|9206.7|9185.7|6
1627245000000|2021-07-25 20:30:00|9214.8|9193.8|9215|9194|9215|9194|9213|9192|4
1627245300000|2021-07-25 20:35:00|9217.8|9196.8|9215|9194|9217.8|9196.8|9215|9194|2
1627245600000|2021-07-25 20:40:00|9214.4|9193.4|9215|9194|9215|9194|9214.4|9193.4|2
1627246500000|2021-07-25 20:55:00|9205.7|9184.7|9210|9189|9215.4|9194.4|9204.4|9183.4|15
1627246800000|2021-07-25 21:00:00|9204.4|9183.4|9208|9187|9210|9189|9201|9180|42
1627247100000|2021-07-25 21:05:00|9204.6|9183.6|9205.3|9184.3|9210|9189|9201|9180|63
1627247400000|2021-07-25 21:10:00|9201.3|9191.1|9205.8|9185.4|9210|9191.8|9201.2|9183.5|35
1627247700000|2021-07-25 21:15:00|9206|9186|9207.9|9186.9|9210|9189|9201|9180|66
1627248000000|2021-07-25 21:20:00|9208.1|9187.1|9208.1|9188.1|9209.8|9189.8|9206.5|9186|117
1627248300000|2021-07-25 21:25:00|9208.6|9188.6|9209|9189|9209.9|9189.9|9206.1|9186.1|125
1627248600000|2021-07-25 21:30:00|9209.2|9189.2|9208.1|9188.1|9211.3|9192.2|9206.3|9186.3|126
1627248900000|2021-07-25 21:35:00|9206.5|9186.5|9206.7|9191.7|9209.2|9191.7|9204.4|9186.1|180
1627249200000|2021-07-25 21:40:00|9207.6|9192.6|9205.8|9190.8|9207.6|9192.6|9204|9189|186
1627249500000|2021-07-25 21:45:00|9205.5|9190.5|9207.2|9192.2|9207.2|9192.2|9204.4|9189.4|242
1627249800000|2021-07-25 21:50:00|9207.1|9192.1|9206.5|9191.5|9208.6|9194.8|9204.9|9189.9|222
1627250100000|2021-07-25 21:55:00|9208.6|9193.6|9205.5|9190.5|9208.6|9193.6|9203.6|9188.6|234
1627250400000|2021-07-25 22:00:00|9205.4|9190.4|9202.4|9192.2|9208.4|9196.3|9199.8|9187.4|663
1627250700000|2021-07-25 22:05:00|9202.2|9193.2|9198.1|9194.3|9205.7|9196|9197.7|9189|436
1627251000000|2021-07-25 22:10:00|9198.3|9194.1|9198.4|9194.7|9200.1|9196|9197.5|9193.4|316
1627251300000|2021-07-25 22:15:00|9198.5|9194.8|9196.8|9193.9|9199.6|9195.5|9196.7|9193|272
1627251600000|2021-07-25 22:20:00|9197.6|9193.3|9198|9195.2|9199.3|9195.7|9196.1|9192.9|246
1627251900000|2021-07-25 22:25:00|9198.1|9195.1|9197.3|9194.9|9199.1|9195.8|9197.1|9194.1|179
1627252200000|2021-07-25 22:30:00|9197.2|9194.8|9198|9195.6|9199.3|9195.8|9197.2|9194.7|200
1627252500000|2021-07-25 22:35:00|9198.1|9195.7|9198.1|9195.7|9198.9|9195.9|9197.8|9194.9|182
1627252800000|2021-07-25 22:40:00|9198|9195.6|9197.2|9194.8|9199.6|9195.8|9196.4|9193.7|237
1627253100000|2021-07-25 22:45:00|9197.3|9194.7|9197|9194.6|9198|9194.9|9196.6|9194|160
1627253400000|2021-07-25 22:50:00|9197.2|9194.5|9197.1|9194.7|9198.1|9195.1|9195.9|9193.2|138
1627253700000|2021-07-25 22:55:00|9197.2|9194.8|9196.8|9194.4|9197.8|9194.8|9196.2|9193.5|170
1627254000000|2021-07-25 23:00:00|9197.1|9194.7|9197.4|9195|9197.5|9195.1|9196.6|9194|118
1627254300000|2021-07-25 23:05:00|9197.3|9194.9|9197.3|9194.9|9197.5|9195.1|9197.1|9194.5|71
1627254600000|2021-07-25 23:10:00|9197.4|9195|9197.5|9195.1|9197.7|9195.3|9197.2|9194.8|64
1627254900000|2021-07-25 23:15:00|9197.6|9195.2|9198.3|9195.9|9198.4|9196|9197.2|9194.8|103
1627255200000|2021-07-25 23:20:00|9198.4|9196|9197.8|9195.4|9198.4|9196|9197.8|9195.4|82
1627255500000|2021-07-25 23:25:00|9197.9|9195.5|9198.2|9195.8|9198.6|9196.2|9197.9|9195.5|115
1627255800000|2021-07-25 23:30:00|9198.3|9195.9|9196.7|9194.3|9198.3|9196.1|9196.6|9194.2|108
1627256100000|2021-07-25 23:35:00|9196.8|9194.4|9197.4|9195|9197.5|9195.1|9196.4|9194|136
1627256400000|2021-07-25 23:40:00|9197.3|9194.9|9197.4|9195|9197.7|9195.3|9197|9194.6|125
1627256700000|2021-07-25 23:45:00|9197.5|9195.1|9197.4|9195|9197.6|9195.2|9197.2|9194.8|148
1627257000000|2021-07-25 23:50:00|9197.3|9194.9|9197|9194.6|9197.4|9195|9196.8|9194.4|208
1627257300000|2021-07-25 23:55:00|9197.1|9194.7|9197.2|9194.8|9198.1|9195.7|9196.9|9194.5|219
1627257600000|2021-07-26 00:00:00|9197.3|9194.9|9199.3|9196.9|9199.4|9197.1|9196.5|9194.2|306
1627257900000|2021-07-26 00:05:00|9199.2|9196.8|9200.2|9197.8|9200.7|9198.8|9199.1|9196.7|151
1627258200000|2021-07-26 00:10:00|9200.3|9197.9|9201|9198.6|9201.1|9198.7|9200|9197.6|115
1627258500000|2021-07-26 00:15:00|9200.9|9198.5|9199.5|9198|9201|9198.6|9199.4|9197.3|138
1627258800000|2021-07-26 00:20:00|9200|9197.6|9200.8|9198.4|9200.9|9198.7|9199.9|9197.5|183
1627259100000|2021-07-26 00:25:00|9200.7|9198.3|9201.4|9199|9201.7|9199.3|9200.7|9198.3|167
1627259400000|2021-07-26 00:30:00|9201.5|9199.1|9201.8|9199.4|9202|9199.6|9200.9|9198.5|153
1627259700000|2021-07-26 00:35:00|9201.9|9199.5|9203.2|9200.8|9203.2|9200.8|9201.4|9199.4|172
1627260000000|2021-07-26 00:40:00|9203.1|9200.7|9202.8|9200.4|9203.7|9201.3|9202.2|9200.3|163
1627260300000|2021-07-26 00:45:00|9202.7|9200.3|9203.4|9201|9203.8|9201.6|9202.3|9200.2|218
1627260600000|2021-07-26 00:50:00|9203.3|9200.9|9202.6|9200.2|9203.4|9201.2|9201.7|9199.9|204
1627260900000|2021-07-26 00:55:00|9202.7|9200.3|9201.4|9199|9203|9201.1|9200.9|9198.7|253
1627261200000|2021-07-26 01:00:00|9201.3|9198.9|9201|9198.6|9201.6|9199.3|9200.1|9198.1|167
1627261500000|2021-07-26 01:05:00|9200.9|9198.5|9200|9197.6|9201.1|9199.1|9199.1|9197.1|105
1627261800000|2021-07-26 01:10:00|9199.9|9197.5|9200.5|9199|9200.9|9199|9199.3|9197.3|201
1627262100000|2021-07-26 01:15:00|9200.4|9198.9|9197|9195.5|9201|9198.9|9196.9|9195.2|305
1627262400000|2021-07-26 01:20:00|9197.1|9195.6|9197.6|9195.2|9198.3|9196.7|9196.1|9194.2|306
1627262700000|2021-07-26 01:25:00|9197.7|9195.3|9197.7|9195.3|9198.6|9196.5|9197.2|9194.9|205
1627263000000|2021-07-26 01:30:00|9197.8|9195.4|9198.3|9195.9|9199|9197.1|9197.1|9195.1|253
1627263300000|2021-07-26 01:35:00|9198.2|9195.8|9197.6|9196.1|9198.5|9196.6|9197.2|9195.4|189
1627263600000|2021-07-26 01:40:00|9197.7|9196.2|9198|9196.5|9198.2|9196.5|9196.3|9194.4|230
1627263900000|2021-07-26 01:45:00|9197.9|9196.4|9196.7|9195.2|9197.9|9196.4|9196.2|9194.3|179
1627264200000|2021-07-26 01:50:00|9196.6|9195.1|9197.3|9194.9|9197.5|9195.6|9196.6|9194.8|186
1627264500000|2021-07-26 01:55:00|9197.4|9195|9197|9194.6|9198.2|9196.1|9196.8|9194.5|186
1627264800000|2021-07-26 02:00:00|9197.1|9194.7|9195|9192.6|9197.1|9194.7|9194.3|9192.3|178
1627265100000|2021-07-26 02:05:00|9194.9|9192.5|9194.8|9192.4|9195|9193.1|9194.2|9192.3|137
1627265400000|2021-07-26 02:10:00|9194.9|9192.5|9193.3|9190.9|9195.5|9193.5|9193.3|9190.9|162
1627265700000|2021-07-26 02:15:00|9193.2|9190.8|9193.1|9190.7|9193.9|9191.8|9192.4|9190.4|259
1627266000000|2021-07-26 02:20:00|9193.2|9190.8|9192.2|9189.8|9193.2|9190.8|9191.5|9189.7|178
1627266300000|2021-07-26 02:25:00|9191.7|9190.2|9192.3|9189.9|9192.4|9190.6|9191.7|9189.7|154
1627266600000|2021-07-26 02:30:00|9192.2|9189.8|9191|9189.5|9192.4|9190.5|9191|9189.1|132
1627266900000|2021-07-26 02:35:00|9191.1|9189.6|9191.7|9190.2|9192.3|9190.4|9190.8|9188.9|125
1627267200000|2021-07-26 02:40:00|9191.8|9190.3|9192.3|9189.9|9192.4|9190.4|9191.3|9189.1|154
1627267500000|2021-07-26 02:45:00|9192.2|9189.8|9192.2|9189.8|9192.3|9190.4|9191.6|9189.6|98
1627267800000|2021-07-26 02:50:00|9192.1|9189.7|9192.5|9191|9193.2|9191.3|9191.2|9189.3|174
1627268100000|2021-07-26 02:55:00|9192.6|9191.1|9192.8|9191.3|9193.4|9191.5|9191.5|9189.6|210
1627268400000|2021-07-26 03:00:00|9192.7|9191.2|9192.4|9190|9194.1|9192.3|9191.9|9190|232
1627268700000|2021-07-26 03:05:00|9192.5|9190.1|9190.9|9189.4|9192.5|9190.7|9190.8|9188.9|100
1627269000000|2021-07-26 03:10:00|9191.4|9189|9190|9187.6|9191.4|9189.3|9189.4|9187.3|153
1627269300000|2021-07-26 03:15:00|9190.1|9187.7|9189.4|9187.9|9190.1|9188|9188.5|9186.6|154
1627269600000|2021-07-26 03:20:00|9189.3|9187.8|9190.8|9188.4|9190.9|9188.9|9189.1|9187.1|109
1627269900000|2021-07-26 03:25:00|9190.9|9188.5|9190.5|9188.1|9191.3|9189.5|9190|9188.1|144
1627270200000|2021-07-26 03:30:00|9190.4|9188|9190.4|9188|9190.8|9188.8|9189.9|9187.9|173
1627270500000|2021-07-26 03:35:00|9190.1|9188.6|9189.9|9187.5|9190.7|9188.8|9189.7|9187.3|105
1627270800000|2021-07-26 03:40:00|9189.8|9187.4|9190.1|9187.7|9190.1|9188.2|9189.2|9187.2|100
1627271100000|2021-07-26 03:45:00|9190|9187.6|9190|9188.5|9190.7|9188.9|9189.8|9187.6|137
1627271400000|2021-07-26 03:50:00|9189.9|9188.4|9189.7|9187.3|9190.5|9188.5|9189.2|9187.2|109
1627271700000|2021-07-26 03:55:00|9189.8|9187.4|9189.6|9187.2|9189.8|9187.7|9189.1|9187.2|72
1627272000000|2021-07-26 04:00:00|9189.5|9187.1|9189.7|9187.3|9189.7|9187.7|9188.5|9186.4|117
1627272300000|2021-07-26 04:05:00|9189.6|9187.2|9189.8|9187.4|9189.8|9187.8|9189.2|9187.1|86
1627272600000|2021-07-26 04:10:00|9189.6|9187.2|9190.2|9187.8|9190.4|9188.5|9188.9|9187|131
1627272900000|2021-07-26 04:15:00|9189.7|9188.2|9189.8|9187.4|9190.6|9188.6|9188.9|9186.6|109
1627273200000|2021-07-26 04:20:00|9189.9|9187.5|9189.9|9187.5|9190|9188|9189.4|9187.3|84
1627273500000|2021-07-26 04:25:00|9190|9187.6|9189.6|9187.2|9190|9188|9189.3|9186.9|127
1627273800000|2021-07-26 04:30:00|9189.3|9186.9|9188.9|9186.5|9189.6|9187.3|9188.6|9186.4|76
1627274100000|2021-07-26 04:35:00|9188.8|9186.4|9188.9|9186.5|9189.6|9187.7|9188.8|9186.4|86
1627274400000|2021-07-26 04:40:00|9189|9186.6|9188.9|9186.5|9189.2|9186.8|9188.8|9186.4|118
1627274700000|2021-07-26 04:45:00|9188.8|9186.4|9188|9185.6|9189|9186.8|9187.5|9185.5|119
1627275000000|2021-07-26 04:50:00|9187.9|9185.5|9187.6|9185.2|9188|9186|9187|9185.1|99
1627275300000|2021-07-26 04:55:00|9187.5|9185.1|9188.2|9185.8|9188.5|9186.4|9186.8|9184.8|174
1627275600000|2021-07-26 05:00:00|9188.1|9185.7|9189.1|9186.7|9189.1|9187.1|9187.5|9185.6|119
1627275900000|2021-07-26 05:05:00|9189.2|9186.8|9189.3|9186.9|9189.8|9187.8|9188.5|9186.6|140
1627276200000|2021-07-26 05:10:00|9189.4|9187|9187.8|9186.3|9189.4|9187.1|9187.6|9185.5|125
1627276500000|2021-07-26 05:15:00|9188.1|9185.7|9187.3|9184.9|9188.3|9186.1|9186.7|9184.8|126
1627276800000|2021-07-26 05:20:00|9186.9|9185.4|9187.4|9185|9187.6|9185.6|9186.8|9184.5|148
1627277100000|2021-07-26 05:25:00|9187.3|9184.9|9187.3|9184.9|9188|9185.7|9186.6|9184.7|115
1627277400000|2021-07-26 05:30:00|9187.2|9184.8|9187.4|9185|9187.5|9185.4|9186.3|9183.9|150
1627277700000|2021-07-26 05:35:00|9187.3|9184.9|9185.7|9183.3|9187.4|9185.5|9185.7|9183.3|171
1627278000000|2021-07-26 05:40:00|9185.4|9183|9186.4|9184|9186.6|9184.5|9185.4|9183|123
1627278300000|2021-07-26 05:45:00|9186.3|9183.9|9185.7|9183.3|9186.7|9184.3|9185.3|9182.9|149
1627278600000|2021-07-26 05:50:00|9185.5|9183.1|9185.3|9182.9|9185.7|9183.3|9184.4|9182.2|175
1627278900000|2021-07-26 05:55:00|9185.2|9182.8|9187.3|9184.9|9187.4|9185|9185.2|9182.8|245
1627279200000|2021-07-26 06:00:00|9187.4|9185|9188|9185.6|9188.1|9186|9186.2|9184.1|310
1627279500000|2021-07-26 06:05:00|9187.9|9185.5|9188.3|9185.9|9189.1|9187.1|9186.2|9184.1|366
1627279800000|2021-07-26 06:10:00|9188.2|9185.8|9185.8|9184.3|9188.2|9185.8|9184.4|9182.3|506
1627280100000|2021-07-26 06:15:00|9185.7|9184.2|9188.2|9186.7|9189.3|9187.4|9185.6|9184.1|414
1627280400000|2021-07-26 06:20:00|9188.3|9186.8|9190.1|9188.6|9190.3|9188.7|9187.9|9186.3|299
1627280700000|2021-07-26 06:25:00|9190.2|9187.8|9187|9185.5|9190.3|9188.5|9186.4|9184.3|358
1627281000000|2021-07-26 06:30:00|9187.1|9185.6|9185.7|9183.3|9187.4|9185.6|9184.9|9183|374
1627281300000|2021-07-26 06:35:00|9185.6|9183.2|9187.2|9185.7|9187.6|9185.7|9184.8|9183|320
1627281600000|2021-07-26 06:40:00|9187.1|9185.6|9188.7|9186.3|9189.1|9187.1|9185.5|9183.6|308
1627281900000|2021-07-26 06:45:00|9188|9186.5|9188.9|9186.5|9190.5|9188.3|9186.8|9185.1|491
1627282200000|2021-07-26 06:50:00|9188.7|9186.3|9188.6|9187.1|9190|9188|9187.7|9185.8|361
1627282500000|2021-07-26 06:55:00|9188.5|9187|9191.4|9189.9|9192.5|9190.5|9187.8|9186|444
1627282800000|2021-07-26 07:00:00|9191|9189.5|9187.1|9185.6|9192.4|9190.3|9186.9|9185|590
1627283100000|2021-07-26 07:05:00|9187|9185.5|9186.2|9184.7|9189.5|9187.6|9185.5|9183.2|590
1627283400000|2021-07-26 07:10:00|9186.3|9184.8|9184.5|9182.1|9189.3|9187.5|9184.3|9181.9|548
1627283700000|2021-07-26 07:15:00|9184.2|9181.8|9178.1|9175.7|9184.2|9181.8|9177.1|9175.1|538
1627284000000|2021-07-26 07:20:00|9178.2|9175.8|9169.4|9167|9179.8|9177.8|9169.2|9166.8|746
1627284300000|2021-07-26 07:25:00|9169.6|9167.2|9170.9|9168.5|9172.5|9170.6|9167.6|9165.2|727
1627284600000|2021-07-26 07:30:00|9170.8|9168.4|9169.8|9168.3|9171.1|9169|9167.8|9165.4|735
1627284900000|2021-07-26 07:35:00|9170.1|9168.6|9170.6|9168.2|9172.3|9170.2|9169.4|9167.5|624
1627285200000|2021-07-26 07:40:00|9170.5|9168.1|9171.2|9169.7|9172.7|9170.8|9170.1|9167.9|525
1627285500000|2021-07-26 07:45:00|9171.7|9169.3|9172.3|9169.9|9173.3|9171.4|9171|9168.9|399
1627285800000|2021-07-26 07:50:00|9172.2|9169.8|9173.5|9171.1|9173.6|9171.6|9170.4|9168.5|441
1627286100000|2021-07-26 07:55:00|9173.4|9171|9181.7|9179.3|9183.4|9181|9172.3|9170.8|514
1627286400000|2021-07-26 08:00:00|9181.4|9179|9180|9177.6|9184.2|9181.8|9180|9177.6|729
1627286700000|2021-07-26 08:05:00|9179.4|9177.9|9188.2|9185.8|9189.1|9186.7|9179.4|9177.8|717
1627287000000|2021-07-26 08:10:00|9188.1|9185.7|9191.9|9190.4|9192.4|9190.4|9186.3|9184|658
1627287300000|2021-07-26 08:15:00|9192.7|9190.3|9189.2|9186.8|9194.8|9192.4|9189.2|9186.8|569
1627287600000|2021-07-26 08:20:00|9189.3|9186.9|9188.3|9185.9|9190.1|9187.8|9187.7|9185.7|398
1627287900000|2021-07-26 08:25:00|9188|9186.5|9191|9188.6|9191.5|9189.2|9186.7|9184.6|395
1627288200000|2021-07-26 08:30:00|9190.9|9188.5|9190|9187.6|9191.8|9190.1|9189.4|9187.3|402
1627288500000|2021-07-26 08:35:00|9190.1|9187.7|9188.4|9186.9|9190.7|9188.5|9187.6|9185.5|524
1627288800000|2021-07-26 08:40:00|9188.5|9187|9185.6|9183.2|9188.8|9187|9184.4|9182.7|396
1627289100000|2021-07-26 08:45:00|9185.5|9183.1|9183.9|9182.4|9188|9185.9|9183.8|9181.8|552
1627289400000|2021-07-26 08:50:00|9183.8|9182.3|9184.7|9183.2|9186.2|9184.3|9183|9181.1|428
1627289700000|2021-07-26 08:55:00|9184.5|9183|9184.2|9181.8|9185.7|9183.8|9181.9|9180|419
1627290000000|2021-07-26 09:00:00|9184.1|9181.7|9182.1|9180.6|9186.8|9184.7|9182.1|9180.6|493
1627290300000|2021-07-26 09:05:00|9182|9180.5|9180.9|9179.4|9184.3|9182.6|9180.4|9178.4|475
1627290600000|2021-07-26 09:10:00|9180.8|9179.3|9181.3|9179.8|9182.5|9180.3|9180|9178|444
1627290900000|2021-07-26 09:15:00|9181.7|9179.3|9182.1|9179.7|9182.6|9180.4|9179.2|9177.3|520
1627291200000|2021-07-26 09:20:00|9181.3|9179.8|9181.2|9179.7|9182.5|9180.6|9180.3|9178.1|464
1627291500000|2021-07-26 09:25:00|9181|9179.5|9181.7|9179.3|9184.1|9182|9179.6|9177.6|448
1627291800000|2021-07-26 09:30:00|9181.6|9179.2|9180.9|9178.5|9181.7|9179.7|9179.6|9177.4|523
1627292100000|2021-07-26 09:35:00|9181|9178.6|9178.8|9176.4|9181.7|9179.8|9178|9176.2|353
1627292400000|2021-07-26 09:40:00|9179|9176.6|9179.8|9177.4|9180.5|9178.8|9177.7|9175.7|336
1627292700000|2021-07-26 09:45:00|9179.7|9177.3|9178.8|9177.3|9180|9178|9178.4|9176.5|374
1627293000000|2021-07-26 09:50:00|9178.7|9177.2|9176.6|9174.2|9180.4|9178.7|9176|9174.1|349
1627293300000|2021-07-26 09:55:00|9176.7|9174.3|9177.3|9174.9|9177.5|9175.6|9174.7|9172.8|318
1627293600000|2021-07-26 10:00:00|9177.4|9175|9181.3|9178.9|9181.5|9179.5|9175|9173.2|421
1627293900000|2021-07-26 10:05:00|9180.4|9178.7|9179.6|9178.1|9180.8|9178.8|9176.9|9174.8|411
1627294200000|2021-07-26 10:10:00|9179.7|9178.2|9181.8|9180.3|9182.6|9180.6|9177.9|9176.2|361
1627294500000|2021-07-26 10:15:00|9181.7|9180.2|9181.7|9179.3|9182.5|9180.7|9179.4|9177.6|418
1627294800000|2021-07-26 10:20:00|9181.3|9179.8|9181.9|9180.4|9183.1|9180.7|9181.1|9179|291
1627295100000|2021-07-26 10:25:00|9182.4|9180|9181.5|9179.1|9182.5|9180.5|9180.4|9178.4|231
1627295400000|2021-07-26 10:30:00|9181.4|9179|9180.8|9178.4|9182.7|9180.8|9180.2|9178.3|245
1627295700000|2021-07-26 10:35:00|9180.7|9178.3|9178.3|9175.9|9181|9179.4|9176.8|9174.6|343
1627296000000|2021-07-26 10:40:00|9178.1|9175.7|9178.1|9175.7|9179.9|9177.9|9177.8|9175.6|424
1627296300000|2021-07-26 10:45:00|9178|9175.6|9179.2|9176.8|9179.3|9177.2|9176.2|9174.3|260
1627296600000|2021-07-26 10:50:00|9179.1|9176.7|9181.3|9178.9|9181.5|9179.3|9178.2|9175.9|343
1627296900000|2021-07-26 10:55:00|9181.4|9179|9182.1|9179.7|9182.5|9180.1|9179.9|9177.5|313
1627297200000|2021-07-26 11:00:00|9182.2|9179.8|9182.3|9179.9|9184|9182.2|9180.7|9178.8|467
1627297500000|2021-07-26 11:05:00|9182.2|9179.8|9180.9|9178.5|9182.9|9181|9179.9|9178|454
1627297800000|2021-07-26 11:10:00|9180.8|9178.4|9179|9177.5|9181.5|9179.2|9177.8|9175.4|437
1627298100000|2021-07-26 11:15:00|9179.5|9177.1|9181.6|9179.2|9181.6|9179.8|9178.8|9176.7|356
1627298400000|2021-07-26 11:20:00|9181.5|9179.1|9179|9176.6|9181.8|9180|9178.9|9176.6|362
1627298700000|2021-07-26 11:25:00|9178.9|9176.5|9178|9176.5|9179.2|9177|9176.3|9174.3|367
1627299000000|2021-07-26 11:30:00|9177.9|9176.4|9178.8|9176.4|9180|9177.8|9176.9|9174.8|377
1627299300000|2021-07-26 11:35:00|9178.7|9176.3|9180.2|9177.8|9180.2|9178.3|9176.8|9174.7|457
1627299600000|2021-07-26 11:40:00|9180.4|9178|9178.9|9177.4|9181|9179.2|9178.5|9176.6|381
1627299900000|2021-07-26 11:45:00|9178.7|9177.2|9179.2|9177.7|9181|9179|9177.8|9176.3|446
1627300200000|2021-07-26 11:50:00|9179.1|9177.6|9179|9177.5|9179.3|9177.7|9177.2|9175.6|352
1627300500000|2021-07-26 11:55:00|9178.9|9177.4|9181.3|9179.8|9182.7|9181.2|9178.8|9177.3|343
1627300800000|2021-07-26 12:00:00|9181.4|9179.9|9182.2|9180.7|9183.8|9182|9180.4|9178.9|338
1627301100000|2021-07-26 12:05:00|9182.1|9180.6|9183.6|9182.1|9184.6|9183|9181.9|9180.4|430
1627301400000|2021-07-26 12:10:00|9183.5|9182|9186.1|9184.6|9187.2|9185.7|9183.1|9181.4|521
1627301700000|2021-07-26 12:15:00|9186.2|9184.7|9187.9|9186.4|9188.6|9186.7|9185.7|9184|555
1627302000000|2021-07-26 12:20:00|9188|9186.5|9185.9|9184.4|9188.2|9186.7|9185.4|9183.9|425
1627302300000|2021-07-26 12:25:00|9185.8|9184.3|9189.2|9186.8|9189.6|9188|9185.1|9183.6|462
1627302600000|2021-07-26 12:30:00|9189.1|9186.7|9187.9|9186.4|9189.7|9187.8|9187.2|9185.7|393
1627302900000|2021-07-26 12:35:00|9188|9186.5|9192.3|9190.8|9193.5|9192|9187.9|9186|477
1627303200000|2021-07-26 12:40:00|9192.2|9190.7|9191|9189.5|9194.6|9193.1|9190.9|9189.1|398
1627303500000|2021-07-26 12:45:00|9190.6|9189.1|9191.3|9189.8|9192.4|9190.9|9189.2|9187.5|460
1627303800000|2021-07-26 12:50:00|9191.4|9189.9|9194.6|9193.1|9195.4|9193.8|9191.4|9189.9|448
1627304100000|2021-07-26 12:55:00|9194.5|9193|9193.6|9192.1|9195.8|9194.1|9191.8|9190.3|431
1627304400000|2021-07-26 13:00:00|9193.5|9192|9195.6|9194.1|9195.6|9194.1|9192.6|9191.1|518
1627304700000|2021-07-26 13:05:00|9195.5|9194|9191.5|9190|9196|9194.5|9191.2|9189.7|439
1627305000000|2021-07-26 13:10:00|9191.4|9189.9|9189.5|9188|9191.8|9190.3|9188.5|9187|492
1627305300000|2021-07-26 13:15:00|9189.4|9187.9|9189.9|9188.4|9192.3|9190.5|9189.4|9187.9|384
1627305600000|2021-07-26 13:20:00|9189.8|9188.3|9190.1|9188.6|9191|9189.5|9188.4|9186.7|348
1627305900000|2021-07-26 13:25:00|9190.2|9188.7|9189.1|9187.6|9191.1|9189.6|9189.1|9187.6|347
1627306200000|2021-07-26 13:30:00|9188.9|9187.4|9182.5|9181|9190.9|9189.4|9181.7|9179.8|633
1627306500000|2021-07-26 13:35:00|9183.2|9180.8|9170.5|9168.1|9183.3|9181.4|9169.6|9167.2|644
1627306800000|2021-07-26 13:40:00|9170.6|9168.2|9168|9166.5|9171.7|9169.7|9168|9165.8|558
1627307100000|2021-07-26 13:45:00|9168.3|9166.8|9167.9|9166.4|9169.5|9167.6|9166.4|9164.6|505
1627307400000|2021-07-26 13:50:00|9168|9166.5|9168.8|9167.3|9170.2|9168.2|9166.6|9164.8|426
1627307700000|2021-07-26 13:55:00|9169.7|9167.2|9170.7|9168.3|9171|9168.9|9168.1|9166.4|437
1627308000000|2021-07-26 14:00:00|9170.8|9168.4|9175.2|9173.7|9176.8|9175.3|9169.4|9167.9|473
1627308300000|2021-07-26 14:05:00|9175.3|9173.8|9171.9|9170.4|9176.3|9174.8|9169.3|9167.8|550
1627308600000|2021-07-26 14:10:00|9171.2|9169.7|9169.7|9168.2|9173.6|9172.1|9169.7|9168.2|551
1627308900000|2021-07-26 14:15:00|9169.8|9168.3|9161.7|9160.2|9170|9168.5|9161|9159.5|573
1627309200000|2021-07-26 14:20:00|9161.8|9160.3|9163.7|9162.2|9166.8|9164.9|9161.8|9160.3|581
1627309500000|2021-07-26 14:25:00|9163.9|9162.4|9164.2|9161.8|9165.4|9163.9|9162|9160.1|569
1627309800000|2021-07-26 14:30:00|9163.9|9161.5|9163.6|9162.1|9165|9163.3|9161.8|9159.9|663
1627310100000|2021-07-26 14:35:00|9163.5|9162|9164.1|9162.6|9166.6|9165.1|9163|9161|573
1627310400000|2021-07-26 14:40:00|9164.2|9162.7|9163|9161.5|9165.5|9164|9162.5|9161|491
1627310700000|2021-07-26 14:45:00|9162.9|9161.4|9161.1|9159.6|9163.1|9161.6|9159.7|9158.2|562
1627311000000|2021-07-26 14:50:00|9161|9159.5|9164.7|9163.2|9164.7|9163.2|9158.7|9157.2|513
1627311300000|2021-07-26 14:55:00|9164.6|9163.1|9162.6|9161.1|9165.1|9163.6|9162.2|9160.7|649
1627311600000|2021-07-26 15:00:00|9162.7|9161.2|9158.5|9157|9163.9|9162.4|9158.2|9156.7|593
1627311900000|2021-07-26 15:05:00|9158.6|9157.1|9156.9|9155.4|9160|9158.5|9155.5|9154|514
1627312200000|2021-07-26 15:10:00|9157|9155.5|9157.9|9156.4|9158.3|9156.8|9154.5|9153|463
1627312500000|2021-07-26 15:15:00|9157.8|9156.3|9157.2|9155.7|9158.5|9157|9155.2|9153.7|381
1627312800000|2021-07-26 15:20:00|9157.3|9155.8|9159|9157.5|9160.5|9158.6|9156.4|9154.9|430
1627313100000|2021-07-26 15:25:00|9159.3|9157.8|9160.2|9158.7|9160.5|9159|9158.2|9156.7|434
1627313400000|2021-07-26 15:30:00|9160.3|9158.8|9160.3|9158.8|9161.3|9159.8|9159.4|9157.9|371
1627313700000|2021-07-26 15:35:00|9160.4|9158.9|9159.8|9158.3|9160.5|9159|9158.6|9157.1|335
1627314000000|2021-07-26 15:40:00|9159.7|9158.2|9159.8|9158.3|9160.5|9159|9158.1|9156.3|261
1627314300000|2021-07-26 15:45:00|9159.7|9158.2|9158.1|9156.6|9161|9159.5|9157.9|9156.4|290
1627314600000|2021-07-26 15:50:00|9158|9156.5|9159.4|9157.9|9160.3|9158.8|9158|9156.5|321
1627314900000|2021-07-26 15:55:00|9159.3|9157.8|9158.5|9157|9160.3|9158.8|9158.2|9156.7|319
1627315200000|2021-07-26 16:00:00|9158.6|9157.1|9157.7|9156.2|9159.9|9158.4|9156.7|9155.2|258
1627315500000|2021-07-26 16:05:00|9157.8|9156.3|9158|9156.5|9159.5|9158|9157.6|9156.1|207
1627315800000|2021-07-26 16:10:00|9158.1|9156.6|9157|9155.5|9159.6|9158.1|9156.6|9155.1|246
1627316100000|2021-07-26 16:15:00|9156.9|9155.4|9158|9156.5|9158.2|9156.7|9155.7|9154.2|279
1627316400000|2021-07-26 16:20:00|9158.1|9156.6|9156.3|9154.8|9159.5|9157.5|9156.3|9154.8|253
1627316700000|2021-07-26 16:25:00|9156.4|9154.9|9157.4|9155.9|9157.7|9156.2|9155.6|9154.1|258
1627317000000|2021-07-26 16:30:00|9157.5|9156|9157.4|9155.9|9157.8|9156.1|9156.3|9154.8|252
1627317300000|2021-07-26 16:35:00|9157.5|9156|9157.5|9156|9158|9156.5|9156.4|9154.8|246
1627317600000|2021-07-26 16:40:00|9157.6|9156.1|9156.9|9155.4|9158.3|9156.4|9156.8|9155.3|191
1627317900000|2021-07-26 16:45:00|9157|9155.5|9156.7|9155.2|9157|9155.5|9156.1|9154.6|179
1627318200000|2021-07-26 16:50:00|9156.8|9155.3|9155.8|9154.3|9156.8|9155.3|9155.1|9153.6|184
1627318500000|2021-07-26 16:55:00|9155.7|9154.2|9155.1|9153.6|9156.4|9154.7|9155|9153.5|149
1627318800000|2021-07-26 17:00:00|9155.2|9153.7|9154.1|9152.6|9156.2|9154.7|9153.5|9152|273
1627319100000|2021-07-26 17:05:00|9154|9152.5|9153.4|9151.9|9154.1|9152.6|9152.5|9151|162
1627319400000|2021-07-26 17:10:00|9153.5|9152|9153.6|9152.1|9154.3|9152.8|9152.9|9151.4|209
1627319700000|2021-07-26 17:15:00|9153.7|9152.2|9153.3|9151.8|9153.8|9152.3|9152.7|9151.2|237
1627320000000|2021-07-26 17:20:00|9153.4|9151.9|9153.6|9152.1|9153.8|9152.3|9152.9|9151.4|133
1627320300000|2021-07-26 17:25:00|9153.5|9152|9151.9|9150.4|9153.5|9152|9151.5|9149.6|120
1627320600000|2021-07-26 17:30:00|9152|9150.5|9149.7|9148.2|9152.1|9150.6|9149.5|9148|252
1627320900000|2021-07-26 17:35:00|9150.5|9148.1|9151.1|9149.6|9152.1|9150.6|9150|9148.1|176
1627321200000|2021-07-26 17:40:00|9151|9149.5|9151.5|9149.1|9151.5|9149.7|9150.2|9148.3|226
1627321500000|2021-07-26 17:45:00|9151.6|9149.2|9152.1|9150.6|9152.4|9150.7|9150.4|9148.6|181
1627321800000|2021-07-26 17:50:00|9152|9150.5|9152.5|9151|9153.1|9151.3|9151.6|9150|225
1627322100000|2021-07-26 17:55:00|9152.6|9151.1|9152.9|9151.4|9153.3|9151.5|9151.7|9150.2|255
1627322400000|2021-07-26 18:00:00|9153.2|9151.7|9153.5|9152|9154.7|9152.8|9152.6|9151.1|216
1627322700000|2021-07-26 18:05:00|9153.6|9152.1|9153.5|9152|9153.9|9152.4|9153.1|9151.5|168
1627323000000|2021-07-26 18:10:00|9153.4|9151.9|9152.7|9151.2|9153.8|9152.3|9152|9150.2|220
1627323300000|2021-07-26 18:15:00|9152.8|9151.3|9152.3|9150.8|9153.3|9151.8|9152|9150.5|111
1627323600000|2021-07-26 18:20:00|9152.4|9150.9|9153.6|9152.1|9154|9152.5|9152.3|9150.8|163
1627323900000|2021-07-26 18:25:00|9153.5|9152|9155.9|9154.4|9155.9|9154.4|9153.5|9152|168
1627324200000|2021-07-26 18:30:00|9155.8|9154.3|9157.4|9155.9|9157.9|9156.4|9155.8|9154.3|178
1627324500000|2021-07-26 18:35:00|9157.3|9155.8|9157.7|9156.2|9158|9156.5|9156.9|9155.4|164
1627324800000|2021-07-26 18:40:00|9157.6|9156.1|9157.9|9156.4|9158.6|9157.1|9157.5|9156|191
1627325100000|2021-07-26 18:45:00|9157.8|9156.3|9157.4|9155.9|9158.5|9157|9156.9|9155.4|190
1627325400000|2021-07-26 18:50:00|9157.5|9156|9158.7|9157.2|9159.1|9157.6|9157.4|9155.9|143
1627325700000|2021-07-26 18:55:00|9158.6|9157.1|9161.6|9160.1|9161.9|9160.4|9158.4|9156.9|319
1627326000000|2021-07-26 19:00:00|9161.7|9160.2|9160|9158.5|9161.7|9160.2|9159.2|9157.7|203
1627326300000|2021-07-26 19:05:00|9159.9|9158.4|9158.5|9157|9160.5|9158.8|9158.4|9156.9|133
1627326600000|2021-07-26 19:10:00|9158.3|9156.8|9157.6|9156.1|9159.9|9158.1|9157.2|9155.6|216
1627326900000|2021-07-26 19:15:00|9157.7|9156.2|9158.6|9157.1|9159.3|9157.4|9157.6|9156.1|203
1627327200000|2021-07-26 19:20:00|9158.7|9157.2|9159.3|9157.8|9159.4|9157.9|9157.7|9155.8|182
1627327500000|2021-07-26 19:25:00|9159.2|9157.7|9159.7|9158.2|9160|9158.5|9158.8|9157.3|218
1627327800000|2021-07-26 19:30:00|9159.8|9158.3|9161.3|9159.8|9161.5|9160|9159.2|9157.7|206
1627328100000|2021-07-26 19:35:00|9161.4|9159.9|9160.5|9159|9161.4|9159.9|9160|9158.1|202
1627328400000|2021-07-26 19:40:00|9160.4|9158.9|9160.4|9158.9|9160.8|9159|9158.7|9157.2|224
1627328700000|2021-07-26 19:45:00|9160.3|9158.8|9160.3|9158.8|9160.9|9159|9160.1|9158.2|154
1627329000000|2021-07-26 19:50:00|9160.4|9158.9|9158.9|9156.5|9160.9|9159|9158.4|9156.5|235
1627329300000|2021-07-26 19:55:00|9158.8|9156.4|9158.1|9155.7|9160|9158.3|9157.2|9155.3|285
1627329600000|2021-07-26 20:00:00|9158.2|9155.8|9157.4|9155|9159|9157.1|9156.3|9154|189
1627329900000|2021-07-26 20:05:00|9157|9155.5|9157.8|9156.3|9158.4|9156.5|9157|9155.3|179
1627330200000|2021-07-26 20:10:00|9157.9|9156.4|9157.1|9155.6|9158.2|9156.4|9156.9|9155.1|150
1627330500000|2021-07-26 20:15:00|9157.5|9155.1|9156.1|9154.6|9157.6|9155.6|9156.1|9154.1|146
1627330800000|2021-07-26 20:20:00|9156.2|9154.7|9156.4|9154.9|9156.8|9155|9155.3|9153.7|177
1627331100000|2021-07-26 20:25:00|9156.3|9154.8|9156.3|9154.8|9156.9|9154.9|9156|9154.1|216
1627331400000|2021-07-26 20:30:00|9156.4|9154.9|9156.8|9154.4|9156.9|9155|9156.2|9154.1|164
1627331700000|2021-07-26 20:35:00|9156.7|9154.3|9156.7|9154.3|9157|9154.9|9156.1|9154.1|143
1627332000000|2021-07-26 20:40:00|9156.8|9154.4|9158.4|9156|9158.5|9156.4|9156.2|9154.2|96
1627332300000|2021-07-26 20:45:00|9158.3|9155.9|9158.2|9155.8|9158.5|9156.1|9158|9155.6|147
1627332600000|2021-07-26 20:50:00|9158.3|9155.9|9159|9156.6|9159.3|9156.9|9158.1|9155.7|133
1627332900000|2021-07-26 20:55:00|9159.1|9156.7|9160.2|9156|9162.3|9157.5|9158.6|9154.7|194
1627333200000|2021-07-26 21:00:00|9162.6|9154.5|9172.4|9157.4|9172.4|9157.4|9160.2|9152.4|15
1627333500000|2021-07-26 21:05:00|9172.2|9157.2|9167.7|9154.8|9175.5|9160.5|9163.9|9148.9|92
1627333800000|2021-07-26 21:10:00|9168.4|9153.7|9171.1|9156.1|9173.2|9158.2|9163.4|9149.5|309
1627334100000|2021-07-26 21:15:00|9171.2|9156.2|9166.8|9153.8|9171.6|9160|9163.4|9149.2|299
1627334400000|2021-07-26 21:20:00|9164.9|9154|9165.7|9153.9|9168.1|9154.4|9163.7|9152.4|139
1627334700000|2021-07-26 21:25:00|9166.2|9153.3|9164.5|9153.1|9168.9|9154.4|9164.2|9152|182
1627335000000|2021-07-26 21:30:00|9165.7|9153.5|9164.2|9149.2|9167.1|9153.5|9161.9|9147.6|514
1627335300000|2021-07-26 21:35:00|9164.1|9149.1|9165.2|9150.2|9166.9|9151.9|9162.7|9147.7|324
1627335600000|2021-07-26 21:40:00|9165.3|9150.3|9163|9148|9166.7|9151.7|9162.2|9147.2|302
1627335900000|2021-07-26 21:45:00|9159.9|9144.9|9163.9|9148.9|9167.5|9152.5|9159.9|9144.9|463
1627336200000|2021-07-26 21:50:00|9163.8|9148.8|9165.1|9150.7|9167|9152|9161.6|9146.6|509
1627336500000|2021-07-26 21:55:00|9164.9|9150.6|9163.9|9148.9|9169.5|9154.5|9163|9148|510
1627336800000|2021-07-26 22:00:00|9164.3|9149.3|9158.6|9155.7|9166.2|9156.5|9158.5|9146.7|697
1627337100000|2021-07-26 22:05:00|9158.5|9155.6|9158.8|9156.4|9161.2|9156.8|9158.2|9154.4|307
1627337400000|2021-07-26 22:10:00|9159.5|9156.3|9159.1|9156.7|9160.5|9156.9|9158.4|9155.2|249
1627337700000|2021-07-26 22:15:00|9159|9156.6|9158.9|9156.5|9159.5|9156.9|9158.5|9156|114
1627338000000|2021-07-26 22:20:00|9159|9156.6|9158.7|9156.3|9159.6|9156.9|9158.5|9155.8|94
1627338300000|2021-07-26 22:25:00|9159.2|9155.9|9159.7|9157.3|9160.6|9157.9|9158.7|9155.9|142
1627338600000|2021-07-26 22:30:00|9160.2|9157.7|9159.8|9157.4|9160.6|9157.9|9159.4|9157|137
1627338900000|2021-07-26 22:35:00|9160|9157.6|9159.9|9157.5|9160.4|9157.8|9159.5|9157.1|99
1627339200000|2021-07-26 22:40:00|9160.3|9157.7|9160.5|9158.1|9161.1|9158.7|9159.7|9156.9|138
1627339500000|2021-07-26 22:45:00|9160.8|9158.4|9159.8|9157.4|9161.1|9158.7|9159.6|9156.8|138
1627339800000|2021-07-26 22:50:00|9159.7|9157.3|9160.1|9157.7|9160.5|9157.9|9159.6|9157|114
1627340100000|2021-07-26 22:55:00|9160.2|9157.8|9160.4|9158|9161|9158.6|9159.9|9157.5|99
1627340400000|2021-07-26 23:00:00|9160.7|9158.3|9160.5|9158.1|9160.9|9158.5|9160.4|9158|194
1627340700000|2021-07-26 23:05:00|9160.4|9158|9159.5|9157.1|9160.9|9158.5|9159.1|9157|99
1627341000000|2021-07-26 23:10:00|9159.4|9157|9158.9|9156.5|9160|9157.1|9158|9155.6|237
1627341300000|2021-07-26 23:15:00|9159|9156.6|9159.6|9157.2|9159.8|9157.4|9158.7|9156.3|116
1627341600000|2021-07-26 23:20:00|9159.5|9157.1|9159.7|9157.3|9159.7|9157.3|9158.7|9156.3|74
1627341900000|2021-07-26 23:25:00|9159.6|9157.2|9159.6|9157.2|9159.8|9157.4|9159.6|9157.2|57
1627342200000|2021-07-26 23:30:00|9159.7|9157.3|9159.6|9157.2|9159.8|9157.4|9159.5|9157.1|73
1627342500000|2021-07-26 23:35:00|9159.1|9157.6|9158.9|9156.5|9159.7|9157.7|9158.8|9156.4|63
1627342800000|2021-07-26 23:40:00|9158.8|9156.4|9157.9|9155.5|9158.9|9156.5|9157.9|9155.5|98
1627343100000|2021-07-26 23:45:00|9158|9155.6|9157.5|9155.1|9158|9155.7|9156.9|9154.5|135
1627343400000|2021-07-26 23:50:00|9157.6|9155.2|9157|9154.6|9157.6|9155.2|9156.7|9154.5|96
1627343700000|2021-07-26 23:55:00|9156.9|9154.5|9157.1|9154.7|9157.3|9154.9|9155.8|9153.8|162
1627344000000|2021-07-27 00:00:00|9157.2|9154.8|9157.3|9154.9|9158.1|9155.7|9156.3|9153.9|194
1627344300000|2021-07-27 00:05:00|9157.4|9155|9155.7|9153.3|9157.7|9155.5|9155.6|9153.2|216
1627344600000|2021-07-27 00:10:00|9155.6|9153.2|9152.6|9150.2|9155.7|9153.3|9152|9149.6|186
1627344900000|2021-07-27 00:15:00|9152.3|9149.9|9150.2|9147.8|9153|9150.6|9149.8|9147.6|199
1627345200000|2021-07-27 00:20:00|9150.1|9147.7|9149.3|9147.8|9150.4|9148.3|9149.1|9147|128
1627345500000|2021-07-27 00:25:00|9149.2|9147.7|9150.1|9147.7|9150.6|9148.6|9149.2|9147.5|111
1627345800000|2021-07-27 00:30:00|9150.2|9147.8|9152.3|9149.9|9152.3|9150.5|9149.7|9147.7|137
1627346100000|2021-07-27 00:35:00|9152.2|9149.8|9151.9|9150.4|9153.3|9151.5|9151.7|9149.7|191
1627346400000|2021-07-27 00:40:00|9151.8|9150.3|9151.3|9149.8|9152.6|9150.6|9151|9149.3|169
1627346700000|2021-07-27 00:45:00|9151.4|9149.9|9151.1|9148.7|9152|9149.9|9150.1|9148.4|154
1627347000000|2021-07-27 00:50:00|9150.8|9148.4|9153.5|9151.1|9153.6|9151.3|9150.3|9148.4|191
1627347300000|2021-07-27 00:55:00|9153.7|9151.3|9152.6|9151.1|9153.9|9152|9151.7|9150|211
1627347600000|2021-07-27 01:00:00|9153|9150.6|9153.7|9152.2|9154|9152.2|9152.6|9150.5|261
1627347900000|2021-07-27 01:05:00|9153.6|9152.1|9154|9151.6|9154|9152.1|9152.5|9150.6|189
1627348200000|2021-07-27 01:10:00|9153.9|9151.5|9153.9|9151.5|9154.2|9152.2|9153.4|9151.4|127
1627348500000|2021-07-27 01:15:00|9153.8|9151.4|9153.5|9152|9154.2|9152.2|9153.3|9151.4|151
1627348800000|2021-07-27 01:20:00|9154|9151.6|9155.8|9153.4|9155.9|9153.9|9153.5|9151.5|186
1627349100000|2021-07-27 01:25:00|9155.7|9153.3|9156.6|9154.2|9157.5|9155.6|9155.4|9153.2|245
1627349400000|2021-07-27 01:30:00|9156.5|9154.1|9156.5|9154.1|9157.4|9155.4|9155.9|9153.9|306
1627349700000|2021-07-27 01:35:00|9156.6|9154.2|9158.6|9157.1|9159.7|9157.6|9156.2|9154.1|274
1627350000000|2021-07-27 01:40:00|9159|9156.6|9158.8|9156.4|9160.2|9158.2|9158.4|9156.4|240
1627350300000|2021-07-27 01:45:00|9158.4|9156.9|9159.7|9157.3|9160.8|9158.9|9158.4|9156.6|266
1627350600000|2021-07-27 01:50:00|9159.6|9157.2|9156.6|9155.1|9159.6|9157.7|9155.6|9153.6|295
1627350900000|2021-07-27 01:55:00|9156.7|9155.2|9157.9|9155.5|9158.4|9156.4|9156.6|9154.6|222
1627351200000|2021-07-27 02:00:00|9158|9155.6|9157.2|9154.8|9158.2|9156.1|9156.5|9154.5|175
1627351500000|2021-07-27 02:05:00|9157.1|9154.7|9157.9|9155.5|9158.1|9156|9156.7|9154.7|151
1627351800000|2021-07-27 02:10:00|9157.8|9155.4|9157.8|9155.4|9157.9|9156|9156.5|9154.6|154
1627352100000|2021-07-27 02:15:00|9157.9|9155.5|9157.5|9156|9158|9156|9157.2|9155.3|137
1627352400000|2021-07-27 02:20:00|9157.6|9156.1|9159.2|9157.7|9159.7|9157.7|9157.4|9155.5|160
1627352700000|2021-07-27 02:25:00|9159.6|9157.2|9159.9|9157.5|9160.3|9158.2|9158.8|9157.1|194
1627353000000|2021-07-27 02:30:00|9159.5|9158|9159.9|9157.5|9160.3|9158.3|9159.1|9157.1|273
1627353300000|2021-07-27 02:35:00|9159.4|9157.9|9159.7|9158.2|9160.1|9158.6|9158.7|9157|147
1627353600000|2021-07-27 02:40:00|9159.6|9158.1|9158.3|9156.8|9160.3|9158.3|9158.2|9156.7|194
1627353900000|2021-07-27 02:45:00|9158.4|9156.9|9158.8|9156.4|9159.1|9157.2|9158|9156|173
1627354200000|2021-07-27 02:50:00|9158.7|9156.3|9158.5|9157|9159.2|9157.5|9157.7|9155.7|166
1627354500000|2021-07-27 02:55:00|9158.4|9156.9|9157.5|9156|9158.9|9157.1|9157.3|9155.3|135
1627354800000|2021-07-27 03:00:00|9157.6|9156.1|9158.8|9156.4|9159.1|9157.2|9157.4|9155.9|190
1627355100000|2021-07-27 03:05:00|9158.4|9156.9|9158.6|9157.1|9159.1|9157.2|9158.2|9156.3|146
1627355400000|2021-07-27 03:10:00|9158.5|9157|9160.4|9158|9160.4|9158|9158.3|9156.5|146
1627355700000|2021-07-27 03:15:00|9160.3|9157.9|9161.3|9158.9|9161.3|9159.4|9160.1|9157.9|132
1627356000000|2021-07-27 03:20:00|9161.2|9158.8|9161.2|9158.8|9161.4|9159.5|9159.4|9157.3|194
1627356300000|2021-07-27 03:25:00|9160.7|9159.2|9159.8|9158.3|9161.4|9159.4|9159.6|9157.7|192
1627356600000|2021-07-27 03:30:00|9159.7|9158.2|9159.4|9157.9|9160.6|9158.4|9159|9157.3|181
1627356900000|2021-07-27 03:35:00|9159.5|9158|9159.6|9157.2|9160|9158|9158.9|9157.1|146
1627357200000|2021-07-27 03:40:00|9159.5|9157.1|9159.5|9157.1|9159.7|9157.8|9158.1|9156.1|158
1627357500000|2021-07-27 03:45:00|9159.6|9157.2|9159|9157.5|9159.8|9157.9|9158.8|9156.9|150
1627357800000|2021-07-27 03:50:00|9158.9|9157.4|9158.5|9156.1|9160.4|9158.4|9158.2|9156|175
1627358100000|2021-07-27 03:55:00|9158|9156.5|9158.7|9156.3|9158.9|9157|9158|9156.1|182
1627358400000|2021-07-27 04:00:00|9158.8|9156.4|9158.4|9156|9158.8|9156.6|9157.8|9155.4|118
1627358700000|2021-07-27 04:05:00|9158.5|9156.1|9161.3|9158.9|9161.4|9159|9157.9|9156|170
1627359000000|2021-07-27 04:10:00|9161.4|9159|9162.2|9159.8|9162.4|9160.7|9161.1|9158.7|191
1627359300000|2021-07-27 04:15:00|9162.3|9159.9|9162.7|9160.3|9162.9|9160.9|9161.5|9159.6|176
1627359600000|2021-07-27 04:20:00|9162.8|9160.4|9162|9159.6|9162.8|9160.4|9161.5|9159.5|161
1627359900000|2021-07-27 04:25:00|9162.1|9159.7|9162.1|9159.7|9162.3|9160.2|9161.5|9159.5|108
1627360200000|2021-07-27 04:30:00|9162|9159.6|9163.6|9161.2|9163.7|9161.7|9161.8|9159.4|146
1627360500000|2021-07-27 04:35:00|9163.5|9161.1|9163.1|9161.6|9163.7|9161.8|9162.9|9160.9|129
1627360800000|2021-07-27 04:40:00|9163|9161.5|9161.9|9159.5|9163.8|9161.9|9161.7|9159.5|153
1627361100000|2021-07-27 04:45:00|9161.8|9159.4|9160.6|9159.1|9162.1|9160.1|9160.6|9158.6|119
1627361400000|2021-07-27 04:50:00|9160.7|9159.2|9161.2|9158.8|9162.7|9160.7|9160.6|9158.7|172
1627361700000|2021-07-27 04:55:00|9161.1|9158.7|9160.5|9158.1|9161.3|9159.2|9160.2|9158|164
1627362000000|2021-07-27 05:00:00|9160.6|9158.2|9162.3|9159.9|9163|9161.1|9160.4|9158.1|138
1627362300000|2021-07-27 05:05:00|9162.4|9160|9162.1|9159.7|9162.9|9161.1|9161.7|9159.6|162
1627362600000|2021-07-27 05:10:00|9162|9159.6|9160.4|9158|9162.2|9160|9159.8|9157.9|130
1627362900000|2021-07-27 05:15:00|9160.5|9158.1|9161|9158.6|9161.2|9159.3|9159.7|9157.8|160
1627363200000|2021-07-27 05:20:00|9160.9|9158.5|9160.6|9159.1|9161.3|9159.4|9160|9158.1|158
1627363500000|2021-07-27 05:25:00|9161.2|9158.8|9161.1|9159.6|9161.7|9159.7|9160.6|9158.6|128
1627363800000|2021-07-27 05:30:00|9161.2|9159.7|9161.5|9160|9162.2|9160.1|9161.2|9159.3|163
1627364100000|2021-07-27 05:35:00|9161.4|9159.9|9161.9|9159.5|9162|9160|9160.6|9158.6|155
1627364400000|2021-07-27 05:40:00|9162|9159.6|9162.6|9160.2|9164.3|9162.4|9161.8|9159.4|242
1627364700000|2021-07-27 05:45:00|9162.5|9160.1|9163|9160.6|9163.6|9161.6|9162.2|9160.1|154
1627365000000|2021-07-27 05:50:00|9163.3|9160.9|9163|9161.5|9163.7|9161.5|9163|9160.9|161
1627365300000|2021-07-27 05:55:00|9163.1|9161.6|9162.7|9160.3|9163.7|9161.6|9162.3|9160.1|171
1627365600000|2021-07-27 06:00:00|9162.8|9160.4|9162.2|9160.7|9163.7|9161.9|9162.1|9160.3|313
1627365900000|2021-07-27 06:05:00|9162.3|9160.8|9160.8|9158.4|9162.8|9161|9159.9|9157.8|254
1627366200000|2021-07-27 06:10:00|9160.4|9158|9165.5|9163.1|9165.5|9163.5|9159.8|9157.7|355
1627366500000|2021-07-27 06:15:00|9165.2|9162.8|9163.2|9160.8|9165.4|9163.5|9163.2|9160.8|295
1627366800000|2021-07-27 06:20:00|9163.3|9160.9|9161.8|9159.4|9163.3|9161.1|9161.3|9159.4|301
1627367100000|2021-07-27 06:25:00|9161.9|9159.5|9163.7|9162.2|9164|9162.5|9161.5|9159.5|238
1627367400000|2021-07-27 06:30:00|9164.3|9161.9|9164.8|9162.4|9165.5|9163.6|9163.7|9161.9|313
1627367700000|2021-07-27 06:35:00|9165.2|9163.3|9163.2|9161.7|9165.3|9163.3|9161.8|9159.5|357
1627368000000|2021-07-27 06:40:00|9163.4|9161.9|9164.1|9162.6|9164.9|9163|9162.5|9161|234
1627368300000|2021-07-27 06:45:00|9164|9162.5|9165.2|9162.8|9166.3|9164.3|9164|9161.7|259
1627368600000|2021-07-27 06:50:00|9165.3|9162.9|9166.6|9164.2|9167|9165.2|9165.2|9162.8|223
1627368900000|2021-07-27 06:55:00|9166.2|9164.7|9167.3|9164.9|9167.7|9165.8|9165.5|9163.3|233
1627369200000|2021-07-27 07:00:00|9167.2|9164.8|9165.8|9163.4|9169.4|9167.4|9164|9162.1|657
1627369500000|2021-07-27 07:05:00|9165.2|9163.7|9170.1|9168.6|9170.2|9168.7|9164.9|9163.3|561
1627369800000|2021-07-27 07:10:00|9170|9168.5|9173.5|9172|9175.2|9173.2|9169.9|9168|599
1627370100000|2021-07-27 07:15:00|9173.6|9172.1|9169.1|9167.6|9175.4|9173.4|9168.7|9166.4|632
1627370400000|2021-07-27 07:20:00|9169|9167.5|9170.6|9169.1|9171.4|9169.3|9167.7|9165.9|513
1627370700000|2021-07-27 07:25:00|9171|9168.6|9168.2|9166.7|9172.9|9170.7|9166.6|9164.8|613
1627371000000|2021-07-27 07:30:00|9168.7|9166.3|9165.7|9164.2|9169.7|9167.8|9165.5|9163.3|577
1627371300000|2021-07-27 07:35:00|9165.8|9164.3|9171.4|9169.9|9173.1|9171.3|9165.7|9163.7|610
1627371600000|2021-07-27 07:40:00|9171.2|9169.7|9169|9166.6|9171.8|9169.8|9166.7|9164.5|674
1627371900000|2021-07-27 07:45:00|9169.1|9166.7|9169|9167.5|9169.5|9167.7|9166.2|9164.2|640
1627372200000|2021-07-27 07:50:00|9168.9|9167.4|9175.2|9173.7|9176.5|9174.4|9168.7|9166.9|589
1627372500000|2021-07-27 07:55:00|9175.3|9173.8|9171.7|9170.2|9176.6|9174.5|9171.1|9168.9|686
1627372800000|2021-07-27 08:00:00|9171.6|9170.1|9175.7|9173.3|9176.5|9174.3|9171.4|9169.5|663
1627373100000|2021-07-27 08:05:00|9175.8|9173.4|9175.6|9173.2|9178.2|9176.5|9174.9|9173|656
1627373400000|2021-07-27 08:10:00|9175.8|9173.4|9179.8|9178.3|9181.4|9179.3|9175.7|9173.4|544
1627373700000|2021-07-27 08:15:00|9179.9|9178.4|9180|9178.5|9182.2|9180.2|9178.4|9176.5|540
1627374000000|2021-07-27 08:20:00|9180.1|9178.6|9178.9|9177.4|9180.6|9179.1|9178.2|9176.7|465
1627374300000|2021-07-27 08:25:00|9178.8|9177.3|9179|9177.5|9182.3|9180.4|9178.1|9176.2|380
1627374600000|2021-07-27 08:30:00|9179.1|9177.6|9177.9|9175.5|9180.2|9178.3|9176.7|9174.5|499
1627374900000|2021-07-27 08:35:00|9177.8|9175.4|9175.5|9174|9178.3|9176.8|9173.4|9171.8|433
1627375200000|2021-07-27 08:40:00|9175.6|9174.1|9177.5|9176|9178.4|9176.9|9174.7|9172.8|381
1627375500000|2021-07-27 08:45:00|9177.4|9175.9|9174.7|9173.2|9178.6|9176.9|9173.8|9172|454
1627375800000|2021-07-27 08:50:00|9175.3|9172.9|9172.1|9170.6|9176.4|9174.5|9171.9|9170.4|391
1627376100000|2021-07-27 08:55:00|9172.2|9170.7|9173|9171.5|9174.8|9172.8|9172.2|9170.2|521
1627376400000|2021-07-27 09:00:00|9173.1|9171.6|9171.9|9170.4|9173.7|9172|9171.5|9169.8|394
1627376700000|2021-07-27 09:05:00|9172|9170.5|9171.3|9169.8|9175.7|9173.9|9170.4|9168.7|460
1627377000000|2021-07-27 09:10:00|9171.2|9169.7|9170.5|9169|9172.2|9170.6|9170|9168.5|381
1627377300000|2021-07-27 09:15:00|9170.6|9169.1|9171.1|9168.7|9171.2|9169.1|9167.8|9165.7|367
1627377600000|2021-07-27 09:20:00|9171|9168.6|9170.7|9169.2|9172.6|9170.8|9169.8|9168.3|389
1627377900000|2021-07-27 09:25:00|9170.8|9169.3|9170|9168.5|9171.8|9169.8|9169.3|9167.6|321
1627378200000|2021-07-27 09:30:00|9170.2|9168.7|9170.1|9168.6|9172.1|9170.6|9169.3|9167.8|401
1627378500000|2021-07-27 09:35:00|9170.2|9168.7|9175.4|9173.9|9175.6|9174|9169.9|9168.4|446
1627378800000|2021-07-27 09:40:00|9175.3|9173.8|9177.2|9175.7|9178.6|9176.6|9174.5|9172.6|404
1627379100000|2021-07-27 09:45:00|9177.3|9175.8|9183.9|9181.5|9187.7|9185.7|9177.2|9175.3|561
1627379400000|2021-07-27 09:50:00|9183.8|9181.4|9183.4|9181|9186.9|9185|9183|9180.9|442
1627379700000|2021-07-27 09:55:00|9183.5|9181.1|9183.2|9181.7|9184.3|9182.7|9181|9178.6|346
1627380000000|2021-07-27 10:00:00|9183.4|9181.9|9186.4|9184.9|9186.8|9185|9183.4|9181.3|391
1627380300000|2021-07-27 10:05:00|9186.5|9185|9184.3|9182.8|9187.2|9185.7|9183.6|9181.9|342
1627380600000|2021-07-27 10:10:00|9184.4|9182.9|9182.7|9181.2|9184.5|9183|9180.3|9178.6|384
1627380900000|2021-07-27 10:15:00|9182.8|9181.3|9178.7|9176.3|9184.2|9182.3|9178.5|9176.3|442
1627381200000|2021-07-27 10:20:00|9178.8|9176.4|9176.6|9174.2|9179.4|9177.5|9175|9173.5|475
1627381500000|2021-07-27 10:25:00|9176.7|9174.3|9178|9176.5|9179.3|9177.8|9176.6|9174.2|297
1627381800000|2021-07-27 10:30:00|9178.1|9176.6|9177.9|9175.5|9178.9|9177.2|9174.8|9172.6|389
1627382100000|2021-07-27 10:35:00|9177.8|9175.4|9174.6|9173.1|9178.6|9176.6|9174.5|9172.9|317
1627382400000|2021-07-27 10:40:00|9174.5|9173|9175.2|9172.8|9177.4|9175.1|9174.2|9172.2|274
1627382700000|2021-07-27 10:45:00|9175.3|9172.9|9174.8|9173.3|9176.8|9175|9173.8|9172|294
1627383000000|2021-07-27 10:50:00|9174.9|9173.4|9174.2|9171.8|9175.7|9173.7|9173.3|9171.2|319
1627383300000|2021-07-27 10:55:00|9174.1|9171.7|9171.7|9170.2|9174.2|9171.9|9170.3|9168.4|286
1627383600000|2021-07-27 11:00:00|9171.8|9170.3|9171.2|9169.7|9173|9171.3|9170.3|9168.4|427
1627383900000|2021-07-27 11:05:00|9171.1|9169.6|9171.3|9169.8|9174.4|9172.6|9171.1|9169.1|326
1627384200000|2021-07-27 11:10:00|9171.4|9169.9|9170.3|9167.9|9172.2|9170.6|9168.4|9166.9|308
1627384500000|2021-07-27 11:15:00|9170.1|9167.7|9167.6|9166.1|9170.2|9168.3|9164.6|9162.7|428
1627384800000|2021-07-27 11:20:00|9167.7|9166.2|9168.6|9166.2|9168.9|9167.2|9166.9|9165|375
1627385100000|2021-07-27 11:25:00|9168.3|9166.8|9167.3|9164.9|9170.2|9168.3|9166.3|9164.3|311
1627385400000|2021-07-27 11:30:00|9167.4|9165|9164.8|9163.3|9167.9|9166|9164.8|9163.3|314
1627385700000|2021-07-27 11:35:00|9164.6|9163.1|9163.4|9161.9|9166.1|9164.3|9162.5|9161|369
1627386000000|2021-07-27 11:40:00|9163.5|9162|9163.8|9162.3|9164.4|9162.5|9162|9160.5|415
1627386300000|2021-07-27 11:45:00|9163.9|9162.4|9162.5|9161|9163.9|9162.4|9160.5|9158.6|328
1627386600000|2021-07-27 11:50:00|9162.6|9161.1|9162.3|9160.8|9163.6|9161.6|9160.6|9159.1|366
1627386900000|2021-07-27 11:55:00|9162.1|9160.6|9162|9159.6|9163.6|9162.1|9161.1|9159.6|336
1627387200000|2021-07-27 12:00:00|9161.9|9159.5|9157.8|9155.4|9161.9|9159.5|9155|9153.3|523
1627387500000|2021-07-27 12:05:00|9157.7|9155.3|9154.8|9153.3|9157.7|9155.7|9152.6|9150.8|440
1627387800000|2021-07-27 12:10:00|9154.7|9153.2|9150.7|9149.2|9154.7|9153.2|9149.2|9147.3|472
1627388100000|2021-07-27 12:15:00|9150.6|9149.1|9146.7|9145.2|9151.2|9149.3|9146.4|9144.6|490
1627388400000|2021-07-27 12:20:00|9146.6|9145.1|9145.2|9143.7|9148.8|9146.9|9144.4|9142.7|493
1627388700000|2021-07-27 12:25:00|9145.4|9143.9|9150|9147.6|9150.3|9147.9|9145.4|9143.6|395
1627389000000|2021-07-27 12:30:00|9150.2|9147.8|9149.1|9147.6|9151.4|9149.5|9143.5|9141.1|586
1627389300000|2021-07-27 12:35:00|9149.2|9147.7|9148.2|9146.7|9149.2|9147.7|9146.6|9145.1|545
1627389600000|2021-07-27 12:40:00|9148|9146.5|9149.1|9147.6|9150|9148.5|9147.3|9145.8|401
1627389900000|2021-07-27 12:45:00|9149|9147.5|9148.7|9147.2|9150.3|9148.5|9148.2|9146.7|315
1627390200000|2021-07-27 12:50:00|9148.6|9147.1|9150.2|9148.7|9151.9|9150.4|9148.1|9146.6|275
1627390500000|2021-07-27 12:55:00|9150.3|9148.8|9143.7|9141.3|9151.5|9149.6|9143.3|9141|472
1627390800000|2021-07-27 13:00:00|9143.5|9141.1|9144.4|9142.9|9145|9143.5|9141|9139.1|532
1627391100000|2021-07-27 13:05:00|9144.8|9142.4|9144.4|9142.9|9146.7|9145.2|9143.2|9141.7|418
1627391400000|2021-07-27 13:10:00|9144.3|9142.8|9141.8|9140.3|9144.4|9142.9|9140.3|9138.8|528
1627391700000|2021-07-27 13:15:00|9141.7|9140.2|9137.1|9135.6|9141.8|9140.3|9136.6|9134.7|551
1627392000000|2021-07-27 13:20:00|9137.2|9135.7|9140.7|9139.2|9141.5|9140|9136.1|9134.6|536
1627392300000|2021-07-27 13:25:00|9140.8|9139.3|9141.2|9138.8|9143.1|9141.3|9138.7|9136.9|512
1627392600000|2021-07-27 13:30:00|9141.3|9138.9|9145.4|9143.9|9147.2|9145.2|9140|9138.4|782
1627392900000|2021-07-27 13:35:00|9145.3|9143.8|9145.9|9144.4|9147.9|9146.4|9143.8|9142.3|677
1627393200000|2021-07-27 13:40:00|9145.8|9144.3|9153.1|9151.6|9154.1|9152.3|9145.4|9143.9|653
1627393500000|2021-07-27 13:45:00|9153|9151.5|9155.5|9153.1|9157|9155.5|9153|9151.3|904
1627393800000|2021-07-27 13:50:00|9155|9153.5|9148.9|9147.4|9155.9|9154.2|9148|9146|686
1627394100000|2021-07-27 13:55:00|9148.8|9147.3|9148.5|9146.1|9151.2|9149.7|9147.2|9145.2|393
1627394400000|2021-07-27 14:00:00|9148.6|9146.2|9149.9|9148.4|9152.1|9150.2|9147.2|9145.5|585
1627394700000|2021-07-27 14:05:00|9149.6|9148.1|9154|9152.5|9157.6|9156|9149|9147.5|797
1627395000000|2021-07-27 14:10:00|9154.1|9152.6|9153.8|9152.3|9156.3|9154.8|9152.3|9150.8|622
1627395300000|2021-07-27 14:15:00|9153.4|9151.9|9155.3|9153.8|9156.3|9154.8|9151.8|9150.3|578
1627395600000|2021-07-27 14:20:00|9155.4|9153.9|9158.4|9156.9|9158.4|9156.9|9154.2|9152.7|435
1627395900000|2021-07-27 14:25:00|9158.3|9156.8|9158.2|9156.7|9159.1|9157.6|9157.1|9155.6|388
1627396200000|2021-07-27 14:30:00|9158.3|9156.8|9154.6|9152.2|9158.3|9156.8|9153|9151.3|418
1627396500000|2021-07-27 14:35:00|9154.5|9152.1|9152.4|9150.9|9156.3|9154.4|9150.7|9149.2|401
1627396800000|2021-07-27 14:40:00|9152.8|9151.3|9150.4|9148.9|9153.3|9151.8|9149.2|9147.7|441
1627397100000|2021-07-27 14:45:00|9150.5|9149|9152.4|9150.9|9153.2|9151.7|9149.7|9147.7|459
1627397400000|2021-07-27 14:50:00|9152.5|9151|9149.2|9147.7|9152.5|9151|9146.5|9145|554
1627397700000|2021-07-27 14:55:00|9149|9147.5|9142.3|9140.8|9149|9147.5|9141|9139.5|761
1627398000000|2021-07-27 15:00:00|9142.4|9140.9|9141.8|9140.3|9143.1|9141.6|9140.8|9139.3|558
1627398300000|2021-07-27 15:05:00|9141.9|9140.4|9140|9138.5|9143.1|9141.6|9139.9|9138.4|403
1627398600000|2021-07-27 15:10:00|9139.9|9138.4|9135|9133.5|9139.9|9138.4|9135|9133.5|515
1627398900000|2021-07-27 15:15:00|9134.9|9133.4|9139.1|9137.6|9139.7|9138.2|9134.3|9132.7|565
1627399200000|2021-07-27 15:20:00|9139.2|9137.7|9136.7|9135.2|9139.4|9137.9|9136.6|9134.6|460
1627399500000|2021-07-27 15:25:00|9136.8|9135.3|9133.5|9132|9137.6|9136.1|9133.5|9131.5|478
1627399800000|2021-07-27 15:30:00|9133.2|9131.7|9135.4|9133.9|9135.7|9134.2|9132.7|9131.2|446
1627400100000|2021-07-27 15:35:00|9135.3|9133.8|9138.1|9136.6|9138.3|9136.8|9134.4|9132.9|348
1627400400000|2021-07-27 15:40:00|9138.2|9136.7|9137.1|9135.6|9139.3|9137.5|9135.5|9133.7|618
1627400700000|2021-07-27 15:45:00|9137.2|9135.7|9138.9|9137.4|9139.5|9137.8|9136|9134.2|436
1627401000000|2021-07-27 15:50:00|9139|9137.5|9140.8|9139.3|9141.6|9140.1|9138.6|9137.1|277
1627401300000|2021-07-27 15:55:00|9140.7|9139.2|9137.4|9135.9|9141.1|9139.3|9137|9135.5|271
1627401600000|2021-07-27 16:00:00|9137.3|9135.8|9135.8|9134.3|9137.9|9136.1|9135.3|9133.4|334
1627401900000|2021-07-27 16:05:00|9135.7|9134.2|9135.6|9134.1|9136.3|9134.3|9133.6|9131.7|372
1627402200000|2021-07-27 16:10:00|9135.5|9134|9136.7|9135.2|9138.5|9136.4|9135.5|9134|442
1627402500000|2021-07-27 16:15:00|9136.6|9135.1|9139.3|9137.8|9139.3|9137.8|9135.6|9134.1|340
1627402800000|2021-07-27 16:20:00|9139.2|9137.7|9139.9|9138.4|9140.1|9138.6|9138.3|9136.8|244
1627403100000|2021-07-27 16:25:00|9139.8|9138.3|9140.1|9138.6|9141.1|9139.6|9139|9137.2|278
1627403400000|2021-07-27 16:30:00|9140.3|9138.8|9136|9134.5|9140.3|9138.8|9135.7|9134.2|365
1627403700000|2021-07-27 16:35:00|9135.9|9134.4|9133.7|9132.2|9136.4|9134.9|9133.4|9131.5|262
1627404000000|2021-07-27 16:40:00|9133.6|9132.1|9135.1|9132.7|9136.4|9134.9|9133.6|9132.1|225
1627404300000|2021-07-27 16:45:00|9135.2|9132.8|9136.4|9134.9|9136.6|9135.1|9134.6|9132.7|247
1627404600000|2021-07-27 16:50:00|9136.3|9134.8|9135.9|9134.4|9136.7|9135.2|9135.6|9133.8|270
1627404900000|2021-07-27 16:55:00|9135.8|9134.3|9133.3|9131.8|9136|9134.5|9133.3|9131.8|212
1627405200000|2021-07-27 17:00:00|9133.5|9132|9134.7|9133.2|9135.4|9133.9|9133.3|9131.8|250
1627405500000|2021-07-27 17:05:00|9134.8|9133.3|9133.7|9132.2|9135.2|9133.6|9133.4|9131.9|294
1627405800000|2021-07-27 17:10:00|9133.6|9132.1|9133.1|9131.6|9134.2|9132.7|9133|9131.5|256
1627406100000|2021-07-27 17:15:00|9133.2|9131.7|9132.7|9131.2|9134.2|9132.7|9132.1|9130.4|218
1627406400000|2021-07-27 17:20:00|9133|9131.5|9132.7|9131.2|9133.2|9131.7|9132.2|9130.2|162
1627406700000|2021-07-27 17:25:00|9132.6|9131.1|9132.3|9130.8|9133.4|9131.7|9131.6|9130|193
1627407000000|2021-07-27 17:30:00|9132.2|9130.7|9131.5|9130|9133.1|9131.1|9131.5|9130|116
1627407300000|2021-07-27 17:35:00|9131.6|9130.1|9131.4|9129.9|9131.7|9130.2|9130.1|9128.6|230
1627407600000|2021-07-27 17:40:00|9131.3|9129.8|9131.7|9130.2|9132|9130.3|9130.7|9129.2|156
1627407900000|2021-07-27 17:45:00|9132|9129.6|9134.9|9133.4|9134.9|9133.4|9131.6|9129.6|181
1627408200000|2021-07-27 17:50:00|9135|9133.5|9135|9133.5|9135.8|9134.3|9134.6|9132.7|202
1627408500000|2021-07-27 17:55:00|9134.9|9133.4|9136.2|9134.7|9136.8|9135.1|9134.8|9133.3|228
1627408800000|2021-07-27 18:00:00|9136.1|9134.6|9134.7|9133.2|9136.6|9135|9133.3|9131.4|237
1627409100000|2021-07-27 18:05:00|9134.6|9133.1|9134.9|9133.4|9135.5|9134|9134.5|9133|145
1627409400000|2021-07-27 18:10:00|9135.2|9133.7|9135.9|9134.4|9136|9134.4|9134.8|9133.3|162
1627409700000|2021-07-27 18:15:00|9135.8|9134.3|9137.3|9135.8|9138.4|9136.9|9135.8|9134.3|242
1627410000000|2021-07-27 18:20:00|9137.4|9135.9|9137.2|9135.7|9137.6|9136.1|9135.8|9134.3|222
1627410300000|2021-07-27 18:25:00|9137.1|9135.6|9137.6|9136.1|9137.9|9136.4|9136.6|9135.1|215
1627410600000|2021-07-27 18:30:00|9137.5|9136|9138.3|9136.8|9138.4|9136.9|9137.2|9135.7|235
1627410900000|2021-07-27 18:35:00|9138.2|9136.7|9139.8|9138.3|9139.9|9138.4|9138.1|9136.6|152
1627411200000|2021-07-27 18:40:00|9139.9|9138.4|9139.9|9138.4|9140.3|9138.8|9139.1|9137.6|118
1627411500000|2021-07-27 18:45:00|9140|9138.5|9139.9|9138.4|9140.8|9139.3|9139.2|9137.7|238
1627411800000|2021-07-27 18:50:00|9139.7|9138.2|9141|9139.5|9141.3|9139.8|9139.2|9137.7|245
1627412100000|2021-07-27 18:55:00|9140.9|9139.4|9142.2|9140.7|9142.7|9141.2|9140.1|9138.3|288
1627412400000|2021-07-27 19:00:00|9142.1|9140.6|9143.1|9141.6|9143.7|9141.9|9142.1|9140.6|204
1627412700000|2021-07-27 19:05:00|9143.2|9141.7|9144.2|9142.7|9144.7|9143.1|9143.1|9141.6|165
1627413000000|2021-07-27 19:10:00|9144.3|9142.8|9144.9|9143.4|9146|9144.5|9144.2|9142.7|173
1627413300000|2021-07-27 19:15:00|9144.8|9143.3|9143.1|9140.7|9145|9143.5|9142.5|9140.6|204
1627413600000|2021-07-27 19:20:00|9143|9140.6|9143.5|9142|9144|9142.5|9142.8|9140.6|158
1627413900000|2021-07-27 19:25:00|9143.6|9142.1|9144|9142.5|9144.8|9143.3|9143.4|9141.9|149
1627414200000|2021-07-27 19:30:00|9144.1|9142.6|9144|9142.5|9144.6|9142.8|9143.1|9141.6|195
1627414500000|2021-07-27 19:35:00|9144.1|9142.6|9144.2|9142.7|9144.8|9142.9|9144|9142.2|125
1627414800000|2021-07-27 19:40:00|9144.3|9142.8|9144.1|9142.6|9144.9|9143.2|9143.9|9142.1|110
1627415100000|2021-07-27 19:45:00|9144.2|9142.7|9144.9|9143.4|9145.4|9143.5|9143.2|9141.4|186
1627415400000|2021-07-27 19:50:00|9144.8|9143.3|9143.5|9142|9144.9|9143.4|9143.4|9141.6|213
1627415700000|2021-07-27 19:55:00|9143.4|9141.9|9142.5|9141|9144|9142.2|9142|9140.2|307
1627416000000|2021-07-27 20:00:00|9142.8|9141.3|9144|9142.5|9144.6|9143|9142.7|9140.9|263
1627416300000|2021-07-27 20:05:00|9143.9|9142.4|9143|9141.5|9144.8|9143.3|9142.5|9141|179
1627416600000|2021-07-27 20:10:00|9143.1|9141.6|9142.4|9140.9|9143.5|9141.7|9142.2|9140.5|198
1627416900000|2021-07-27 20:15:00|9142.3|9140.8|9142.6|9141.1|9143.7|9141.9|9142.3|9140.6|110
1627417200000|2021-07-27 20:20:00|9142.5|9141|9143.7|9141.3|9143.7|9141.8|9142.3|9140.4|167
1627417500000|2021-07-27 20:25:00|9143.6|9141.2|9142.9|9140.5|9143.8|9142|9142.1|9140.1|142
1627417800000|2021-07-27 20:30:00|9142.5|9141|9143.3|9141.8|9143.9|9141.9|9142.1|9140.4|147
1627418100000|2021-07-27 20:35:00|9143.8|9141.4|9143.9|9141.5|9144|9141.9|9143.3|9141.3|91
1627418400000|2021-07-27 20:40:00|9144|9141.6|9146.4|9144|9146.5|9144.5|9143.5|9141.5|131
1627418700000|2021-07-27 20:45:00|9146.3|9143.9|9145.6|9143.2|9146.6|9144.2|9145.3|9142.9|99
1627419000000|2021-07-27 20:50:00|9145.5|9143.1|9147.9|9145.5|9148.1|9145.7|9145.5|9143.1|173
1627419300000|2021-07-27 20:55:00|9148|9145.6|9146.5|9144.1|9148.1|9145.7|9146.4|9144|169
1627419600000|2021-07-27 21:00:00|9146.6|9142.8|9153.5|9141.3|9153.5|9142.8|9146.6|9141|59
1627419900000|2021-07-27 21:05:00|9152.4|9141.2|9147.4|9132.4|9154.5|9143.5|9145.8|9130.8|145
1627420200000|2021-07-27 21:10:00|9148.8|9133.8|9146.8|9131.8|9154.4|9139.4|9146.6|9131.6|199
1627420500000|2021-07-27 21:15:00|9147.4|9132.4|9146.6|9131.6|9149.2|9134.2|9146.2|9131.2|100
1627420800000|2021-07-27 21:20:00|9147.2|9132.2|9146.9|9131.9|9152.2|9137.2|9145.9|9130.9|99
1627421100000|2021-07-27 21:25:00|9147.9|9132.9|9149.5|9134.5|9153.3|9138.3|9145.4|9130.4|108
1627421400000|2021-07-27 21:30:00|9151.3|9136.3|9151.4|9136.6|9151.9|9138.5|9148.2|9135.7|188
1627421700000|2021-07-27 21:35:00|9150.6|9137.3|9148|9137.1|9151.8|9139|9148|9134.3|125
1627422000000|2021-07-27 21:40:00|9148.1|9137.8|9149.8|9138.2|9152|9139|9147.9|9136.2|154
1627422300000|2021-07-27 21:45:00|9150|9135.4|9150.6|9135.9|9151.3|9139|9147.4|9132.4|166
1627422600000|2021-07-27 21:50:00|9150.2|9135.2|9147.8|9136.7|9150.5|9139|9145.7|9130.7|188
1627422900000|2021-07-27 21:55:00|9146.8|9137.6|9147.4|9136.2|9150.6|9138.9|9146.4|9132.8|191
1627423200000|2021-07-27 22:00:00|9147.1|9135.9|9145.8|9141.7|9153.5|9142.1|9145|9134.7|622
1627423500000|2021-07-27 22:05:00|9145.7|9141.8|9144.6|9142.2|9145.9|9142.3|9144.5|9141.5|134
1627423800000|2021-07-27 22:10:00|9145|9142.1|9144.7|9141.6|9146|9142.3|9143.9|9140.7|169
1627424100000|2021-07-27 22:15:00|9145.1|9141.3|9146.1|9143.7|9147|9143.8|9144.5|9141.3|205
1627424400000|2021-07-27 22:20:00|9146|9143.6|9146.1|9143.7|9146.7|9143.8|9145.5|9142.2|121
1627424700000|2021-07-27 22:25:00|9146.2|9143.8|9146|9143.6|9146.6|9144.1|9145.3|9142.7|135
1627425000000|2021-07-27 22:30:00|9146.2|9143.8|9146.2|9143.8|9146.7|9144.2|9145.9|9143.4|121
1627425300000|2021-07-27 22:35:00|9146.7|9142.8|9148.3|9145.9|9148.3|9145.9|9145.9|9142.8|131
1627425600000|2021-07-27 22:40:00|9148.2|9145.8|9146.9|9144.5|9148.6|9146.2|9146.7|9144.2|191
1627425900000|2021-07-27 22:45:00|9147|9144.6|9146.7|9144.3|9147.1|9144.7|9146.6|9144.2|124
1627426200000|2021-07-27 22:50:00|9147.1|9144.7|9146|9143.6|9147.1|9144.7|9145.9|9143.5|112
1627426500000|2021-07-27 22:55:00|9146.1|9143.7|9146.1|9143.7|9146.4|9144|9145.8|9143.4|95
1627426800000|2021-07-27 23:00:00|9146.3|9143.9|9145.6|9143.2|9146.9|9144.9|9145.2|9142.8|137
1627427100000|2021-07-27 23:05:00|9145.5|9143.1|9145.2|9142.8|9145.8|9143.4|9145.1|9142.7|102
1627427400000|2021-07-27 23:10:00|9145.3|9142.9|9145.2|9142.8|9145.3|9142.9|9145.1|9142.7|44
1627427700000|2021-07-27 23:15:00|9145.3|9142.9|9145.9|9143.5|9146|9143.6|9145.2|9142.8|100
1627428000000|2021-07-27 23:20:00|9146|9143.6|9145.3|9142.9|9146.1|9143.7|9145.3|9142.9|70
1627428300000|2021-07-27 23:25:00|9145.2|9142.8|9145.6|9143.2|9145.8|9143.7|9145|9142.8|77
1627428600000|2021-07-27 23:30:00|9145.3|9142.9|9145.3|9142.9|9145.6|9143.2|9144.9|9142.5|99
1627428900000|2021-07-27 23:35:00|9145.2|9142.8|9145|9142.6|9145.3|9142.9|9144.9|9142.5|47
1627429200000|2021-07-27 23:40:00|9144.9|9142.5|9144.9|9142.5|9145.1|9142.7|9144.9|9142.5|59
1627429500000|2021-07-27 23:45:00|9144.8|9142.4|9144.4|9142|9145.1|9142.7|9143.9|9141.9|58
1627429800000|2021-07-27 23:50:00|9144.3|9141.9|9144.4|9142|9144.5|9142.1|9144.2|9141.8|112
1627430100000|2021-07-27 23:55:00|9144.5|9142.1|9145.9|9143.5|9146|9144|9144.5|9142.1|96
1627430400000|2021-07-28 00:00:00|9145|9142.9|9144.3|9141.9|9145.3|9143.2|9142.2|9140.1|206
1627430700000|2021-07-28 00:05:00|9144.5|9142.1|9144.3|9141.9|9144.7|9142.5|9143.5|9141.5|145
1627431000000|2021-07-28 00:10:00|9144.2|9141.8|9144.3|9141.9|9144.9|9142.5|9144.1|9141.7|109
1627431300000|2021-07-28 00:15:00|9144.2|9141.8|9145.4|9143.9|9146.8|9144.9|9143.9|9141.6|219
1627431600000|2021-07-28 00:20:00|9145.5|9144|9145.8|9143.4|9146.2|9144.1|9145.2|9143.2|165
1627431900000|2021-07-28 00:25:00|9145.9|9143.5|9147.9|9146.4|9148.8|9147|9145.3|9143.4|204
1627432200000|2021-07-28 00:30:00|9147.8|9146.3|9148.7|9146.3|9148.8|9146.9|9147.8|9145.9|168
1627432500000|2021-07-28 00:35:00|9148.8|9146.4|9150.1|9147.7|9150.4|9148.3|9148.2|9146.3|98
1627432800000|2021-07-28 00:40:00|9150|9147.6|9150.7|9148.3|9150.9|9149|9149.6|9147.6|182
1627433100000|2021-07-28 00:45:00|9150.8|9148.4|9150.9|9148.5|9151.1|9148.9|9149.6|9147.6|140
1627433400000|2021-07-28 00:50:00|9150.8|9148.4|9152.8|9150.4|9153.2|9150.9|9150.8|9148.4|242
1627433700000|2021-07-28 00:55:00|9152.9|9150.5|9152.8|9151.3|9153.6|9151.5|9152.2|9150.2|164
1627434000000|2021-07-28 01:00:00|9152.9|9151.4|9152.6|9150.2|9153.5|9151.8|9152|9150|240
1627434300000|2021-07-28 01:05:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.5|9151.3|9149.4|187
1627434600000|2021-07-28 01:10:00|9152.6|9150.2|9151|9148.6|9152.6|9150.2|9150.5|9148.5|141
1627434900000|2021-07-28 01:15:00|9151.1|9148.7|9150.1|9147.7|9151.1|9149|9149.1|9147.1|159
1627435200000|2021-07-28 01:20:00|9149.7|9148.2|9148|9146.5|9150|9148.3|9147.7|9146|168
1627435500000|2021-07-28 01:25:00|9148.1|9146.6|9148.4|9146|9148.7|9146.8|9147.9|9145.8|128
1627435800000|2021-07-28 01:30:00|9148.6|9146.2|9148.1|9146.6|9149.5|9147.3|9147.9|9145.8|254
1627436100000|2021-07-28 01:35:00|9148.2|9146.7|9148.3|9146.8|9149.6|9147.5|9148|9145.7|211
1627436400000|2021-07-28 01:40:00|9148.1|9146.6|9148.6|9146.2|9149.2|9147.2|9147|9145.2|186
1627436700000|2021-07-28 01:45:00|9148.5|9146.1|9147.5|9145.1|9148.6|9146.7|9147|9144.9|248
1627437000000|2021-07-28 01:50:00|9147.6|9145.2|9146.9|9144.5|9147.9|9145.7|9146.3|9144.3|223
1627437300000|2021-07-28 01:55:00|9147|9144.6|9146.5|9145|9147.5|9145.5|9146.3|9144.4|183
1627437600000|2021-07-28 02:00:00|9146.6|9145.1|9148.6|9146.2|9148.6|9146.9|9146.5|9144.6|211
1627437900000|2021-07-28 02:05:00|9148.5|9146.1|9149|9147.5|9149.6|9147.7|9147.5|9145.6|172
1627438200000|2021-07-28 02:10:00|9149.5|9147.1|9149|9147.5|9149.5|9147.6|9148.6|9146.6|190
1627438500000|2021-07-28 02:15:00|9149.1|9147.6|9149.4|9147|9149.6|9147.7|9148.8|9146.9|133
1627438800000|2021-07-28 02:20:00|9149.3|9146.9|9147.6|9145.2|9149.5|9147.6|9146.8|9144.8|165
1627439100000|2021-07-28 02:25:00|9147.5|9145.1|9147.7|9145.3|9147.9|9146.1|9146.4|9144.4|188
1627439400000|2021-07-28 02:30:00|9147.8|9145.4|9147.4|9145.9|9148|9146.1|9146.7|9144.9|138
1627439700000|2021-07-28 02:35:00|9147.5|9146|9146.9|9144.5|9148|9146|9146.4|9144.4|148
1627440000000|2021-07-28 02:40:00|9147|9144.6|9146.8|9144.4|9147.1|9144.9|9146.4|9144.3|123
1627440300000|2021-07-28 02:45:00|9146.9|9144.5|9147.8|9145.4|9147.9|9145.7|9146.4|9144.4|89
1627440600000|2021-07-28 02:50:00|9147.9|9145.5|9147.7|9145.3|9147.9|9145.9|9147.1|9145.1|82
1627440900000|2021-07-28 02:55:00|9147.6|9145.2|9145.7|9144.2|9147.7|9145.8|9145.7|9143.6|127
1627441200000|2021-07-28 03:00:00|9145.8|9144.3|9144.9|9143.4|9146.8|9144.4|9144.8|9142.7|110
1627441500000|2021-07-28 03:05:00|9144.7|9143.2|9145.2|9142.8|9145.6|9143.4|9144.7|9142.7|86
1627441800000|2021-07-28 03:10:00|9145.1|9142.7|9144.4|9142|9145.3|9143.4|9143.3|9141.4|94
1627442100000|2021-07-28 03:15:00|9144.3|9141.9|9145.2|9142.8|9145.3|9143.3|9143.7|9141.7|138
1627442400000|2021-07-28 03:20:00|9145.1|9142.7|9144.9|9142.5|9145.4|9143.4|9144.6|9142.3|121
1627442700000|2021-07-28 03:25:00|9145|9142.6|9143.9|9142.4|9145.2|9143.4|9143.9|9141.9|94
1627443000000|2021-07-28 03:30:00|9144|9142.5|9144.3|9141.9|9144.5|9142.6|9143.7|9141.8|99
1627443300000|2021-07-28 03:35:00|9144.4|9142|9144.6|9143.1|9145.3|9143.5|9143.8|9141.8|147
1627443600000|2021-07-28 03:40:00|9144.7|9143.2|9144.6|9143.1|9145.1|9143.4|9144.5|9142.6|161
1627443900000|2021-07-28 03:45:00|9145|9143.5|9145.2|9142.8|9146.1|9144.2|9144.6|9142.6|220
1627444200000|2021-07-28 03:50:00|9145.3|9142.9|9145.7|9143.3|9146|9143.8|9144.7|9142.7|124
1627444500000|2021-07-28 03:55:00|9145.6|9143.2|9147.4|9145.9|9148|9146.1|9145.4|9143.2|223
1627444800000|2021-07-28 04:00:00|9147.3|9145.8|9147.6|9146.1|9148.1|9146.2|9146.7|9145|197
1627445100000|2021-07-28 04:05:00|9147.5|9146|9148.1|9146.6|9148.8|9146.9|9147.5|9145.6|116
1627445400000|2021-07-28 04:10:00|9148.2|9146.7|9149|9147.5|9149.7|9147.7|9148.1|9146.1|168
1627445700000|2021-07-28 04:15:00|9148.9|9147.4|9149.1|9147.6|9150.3|9148.5|9148.9|9147.2|187
1627446000000|2021-07-28 04:20:00|9149.2|9147.7|9149.1|9147.6|9149.6|9147.7|9149|9147.1|107
1627446300000|2021-07-28 04:25:00|9149.2|9147.7|9149|9147.5|9149.6|9147.7|9148.9|9147.2|104
1627446600000|2021-07-28 04:30:00|9148.9|9147.4|9149.2|9147.7|9149.7|9147.7|9148.9|9147|98
1627446900000|2021-07-28 04:35:00|9149.1|9147.6|9149.1|9147.6|9149.6|9147.7|9149|9146.8|94
1627447200000|2021-07-28 04:40:00|9149.2|9147.7|9147.4|9145.9|9149.5|9147.7|9147.4|9145.4|147
1627447500000|2021-07-28 04:45:00|9147.5|9146|9149|9147.5|9149.5|9147.6|9147.5|9145.7|131
1627447800000|2021-07-28 04:50:00|9149.6|9147.2|9150.4|9148|9150.5|9148.5|9149.1|9147.1|108
1627448100000|2021-07-28 04:55:00|9149.9|9148.4|9150.4|9148.9|9150.9|9148.9|9149.8|9147.8|142
1627448400000|2021-07-28 05:00:00|9150.8|9148.4|9151.6|9150.1|9152.7|9150.8|9150.5|9148.4|206
1627448700000|2021-07-28 05:05:00|9151.5|9150|9152|9149.6|9152.8|9150.6|9151.3|9149.4|153
1627449000000|2021-07-28 05:10:00|9151.8|9149.4|9153.6|9151.2|9153.6|9151.8|9151.8|9149.4|225
1627449300000|2021-07-28 05:15:00|9153.5|9151.1|9153.2|9151.7|9154.3|9152.4|9153|9151|125
1627449600000|2021-07-28 05:20:00|9153.1|9151.6|9153.7|9152.2|9154.6|9152.6|9153|9151.1|133
1627449900000|2021-07-28 05:25:00|9153.6|9152.1|9152.3|9150.8|9154.1|9152.2|9152.2|9150.7|104
1627450200000|2021-07-28 05:30:00|9152.4|9150.9|9154.3|9151.9|9154.3|9152.1|9152.4|9150.7|162
1627450500000|2021-07-28 05:35:00|9153.9|9152.4|9151.4|9149|9154.2|9152.5|9150.7|9148.7|196
1627450800000|2021-07-28 05:40:00|9150.8|9149.3|9151.1|9148.7|9151.8|9149.8|9150.5|9148.5|163
1627451100000|2021-07-28 05:45:00|9151.2|9148.8|9150.9|9148.5|9151.4|9149.4|9150.4|9148.4|155
1627451400000|2021-07-28 05:50:00|9151|9148.6|9150.8|9148.4|9151.1|9149.1|9150.3|9148.4|124
1627451700000|2021-07-28 05:55:00|9150.3|9148.8|9150.8|9148.4|9151.3|9149.3|9150.3|9148.3|156
1627452000000|2021-07-28 06:00:00|9150.9|9148.5|9151.3|9149.8|9152.4|9150|9149.7|9147.7|211
1627452300000|2021-07-28 06:05:00|9151.2|9149.7|9151.8|9149.4|9152.6|9150.7|9151.2|9149.3|229
1627452600000|2021-07-28 06:10:00|9151.9|9149.5|9150.1|9147.7|9153.6|9151.5|9150|9147.6|209
1627452900000|2021-07-28 06:15:00|9150.2|9147.8|9149.9|9148.4|9151|9148.9|9149.6|9147.5|201
1627453200000|2021-07-28 06:20:00|9149.8|9148.3|9150.5|9149|9151.8|9150|9149.8|9148.2|193
1627453500000|2021-07-28 06:25:00|9150.4|9148.9|9154.6|9152.2|9155.2|9153.2|9149.8|9147.8|216
1627453800000|2021-07-28 06:30:00|9154.7|9152.3|9156|9153.6|9158.6|9156.5|9154.6|9152.2|260
1627454100000|2021-07-28 06:35:00|9155.9|9153.5|9155.8|9154.3|9156.6|9154.7|9154.6|9152.6|200
1627454400000|2021-07-28 06:40:00|9155.9|9154.4|9155|9152.6|9157.7|9156.2|9154.9|9152.5|191
1627454700000|2021-07-28 06:45:00|9155.1|9152.7|9159.3|9156.9|9159.6|9157.9|9154.7|9152.5|271
1627455000000|2021-07-28 06:50:00|9159.2|9156.8|9155.9|9153.5|9160.5|9159|9155.4|9153.5|216
1627455300000|2021-07-28 06:55:00|9155.8|9153.4|9159.4|9157|9160|9158.1|9155.4|9153.4|372
1627455600000|2021-07-28 07:00:00|9159.5|9157.1|9154.5|9153|9160.3|9158.2|9154.5|9153|419
1627455900000|2021-07-28 07:05:00|9154.6|9153.1|9153.5|9151.1|9155.1|9153.1|9151.6|9149.7|518
1627456200000|2021-07-28 07:10:00|9153.6|9151.2|9152.1|9150.6|9154|9152.3|9151.2|9149|434
1627456500000|2021-07-28 07:15:00|9151.9|9150.4|9154.2|9151.8|9154.2|9152.2|9150.7|9148.8|260
1627456800000|2021-07-28 07:20:00|9154.3|9151.9|9151.2|9148.8|9154.3|9152.4|9148.3|9145.9|303
1627457100000|2021-07-28 07:25:00|9151.1|9148.7|9148.7|9147.2|9151.7|9149.7|9148.5|9146.6|245
1627457400000|2021-07-28 07:30:00|9148.6|9147.1|9152.4|9150|9152.8|9151.2|9148.6|9147|372
1627457700000|2021-07-28 07:35:00|9152.3|9149.9|9150.4|9148.9|9152.4|9150.6|9149.3|9147.6|287
1627458000000|2021-07-28 07:40:00|9150.3|9148.8|9149.3|9146.9|9152.3|9150.6|9148.8|9146.6|329
1627458300000|2021-07-28 07:45:00|9149.4|9147|9150.4|9148.9|9152.1|9149.9|9149.2|9147|315
1627458600000|2021-07-28 07:50:00|9150.3|9148.8|9151.2|9149.7|9152.5|9150.6|9150.1|9148.6|246
1627458900000|2021-07-28 07:55:00|9151.6|9150.1|9152.4|9150|9154.3|9151.9|9149.6|9147.6|322
1627459200000|2021-07-28 08:00:00|9152.3|9149.9|9151|9148.6|9153.4|9151.7|9149.6|9147.5|347
1627459500000|2021-07-28 08:05:00|9151.1|9148.7|9151|9149.5|9153.4|9151.6|9150.2|9148.6|242
1627459800000|2021-07-28 08:10:00|9151.1|9149.6|9151.7|9150.2|9151.9|9150.4|9150.2|9148.7|196
1627460100000|2021-07-28 08:15:00|9151.8|9150.3|9151.2|9149.7|9153.5|9151.7|9150.4|9148.9|267
1627460400000|2021-07-28 08:20:00|9151.3|9149.8|9150|9148.5|9151.6|9150.1|9149|9147.2|211
1627460700000|2021-07-28 08:25:00|9149.9|9148.4|9150.4|9148.9|9151.3|9149.8|9147.5|9146|230
1627461000000|2021-07-28 08:30:00|9150.5|9149|9154.9|9152.5|9155|9152.9|9150.4|9148.9|276
1627461300000|2021-07-28 08:35:00|9154.8|9152.4|9150.2|9148.7|9155.3|9153.4|9149.9|9148|303
1627461600000|2021-07-28 08:40:00|9149.8|9148.3|9147|9144.6|9150.6|9148.6|9145.7|9143.9|296
1627461900000|2021-07-28 08:45:00|9146.9|9144.5|9144.2|9141.8|9147.6|9145.4|9143.4|9141.5|396
1627462200000|2021-07-28 08:50:00|9144.1|9141.7|9138.9|9136.5|9144.1|9142.2|9138.4|9136.4|427
1627462500000|2021-07-28 08:55:00|9138.8|9136.4|9134.4|9132.9|9139.2|9137.2|9132.7|9131.2|527
1627462800000|2021-07-28 09:00:00|9134.5|9133|9137.1|9135.6|9138.5|9136.6|9134.4|9132.9|333
1627463100000|2021-07-28 09:05:00|9137.2|9135.7|9139.8|9137.4|9139.8|9138.2|9136.3|9134.7|307
1627463400000|2021-07-28 09:10:00|9139.7|9137.3|9139.5|9138|9140.6|9138.8|9138|9136.5|254
1627463700000|2021-07-28 09:15:00|9139.6|9138.1|9139.5|9138|9140.2|9138.6|9137.8|9135.9|267
1627464000000|2021-07-28 09:20:00|9139.6|9138.1|9139|9137.5|9140.5|9138.5|9138.6|9136.7|259
1627464300000|2021-07-28 09:25:00|9139.1|9137.6|9140|9138.5|9142.1|9139.9|9138.9|9137.2|273
1627464600000|2021-07-28 09:30:00|9140.1|9138.6|9139.7|9138.2|9141.6|9139.8|9139.4|9137.5|333
1627464900000|2021-07-28 09:35:00|9139.8|9138.3|9141.5|9139.1|9142.5|9140.8|9139.5|9137.5|328
1627465200000|2021-07-28 09:40:00|9141.4|9139|9141.3|9139.8|9142.7|9140.8|9140.4|9138.8|307
1627465500000|2021-07-28 09:45:00|9141.2|9139.7|9142|9140.5|9143.3|9141.6|9140.7|9139.1|311
1627465800000|2021-07-28 09:50:00|9142.1|9140.6|9144.2|9142.7|9144.2|9142.7|9140.9|9139.4|201
1627466100000|2021-07-28 09:55:00|9144.4|9142.9|9147.7|9146.2|9149.4|9147.5|9143.8|9142.3|281
1627466400000|2021-07-28 10:00:00|9147.6|9146.1|9144.7|9142.3|9148.1|9146.1|9143|9140.8|410
1627466700000|2021-07-28 10:05:00|9144.6|9142.2|9144.4|9142.9|9145.6|9144.1|9143.6|9141.7|297
1627467000000|2021-07-28 10:10:00|9144.3|9142.8|9144.1|9141.7|9146.7|9145.2|9143|9141.5|393
1627467300000|2021-07-28 10:15:00|9144.2|9141.8|9140.5|9139|9144.3|9142.4|9140.2|9138.7|329
1627467600000|2021-07-28 10:20:00|9140.6|9139.1|9141.9|9140.4|9142.5|9140.7|9140.3|9138.5|221
1627467900000|2021-07-28 10:25:00|9141.8|9140.3|9145.5|9144|9145.8|9144.3|9141.7|9140.2|287
1627468200000|2021-07-28 10:30:00|9145.6|9144.1|9146.2|9144.7|9148.1|9146.5|9145.3|9143.5|408
1627468500000|2021-07-28 10:35:00|9146.3|9144.8|9148.2|9145.8|9148.4|9146.5|9146.1|9144.5|261
1627468800000|2021-07-28 10:40:00|9148.3|9145.9|9144.9|9142.5|9149.2|9147.3|9144.4|9142.5|252
1627469100000|2021-07-28 10:45:00|9145|9142.6|9145.6|9144.1|9146.4|9144.9|9144.6|9142.5|219
1627469400000|2021-07-28 10:50:00|9145.5|9144|9147.8|9146.3|9148.3|9146.6|9145.5|9143.9|305
1627469700000|2021-07-28 10:55:00|9147.7|9146.2|9146.6|9145.1|9147.9|9146.4|9146.4|9144.5|253
1627470000000|2021-07-28 11:00:00|9146.8|9145.3|9148|9146.5|9148.3|9146.6|9144.9|9143.4|271
1627470300000|2021-07-28 11:05:00|9148.3|9146.8|9148.6|9147.1|9149.2|9147.3|9146.8|9145.3|296
1627470600000|2021-07-28 11:10:00|9148.7|9147.2|9146.2|9144.7|9148.7|9147.2|9146.2|9144.7|220
1627470900000|2021-07-28 11:15:00|9146.3|9144.8|9146.3|9144.8|9148.3|9146.6|9146.1|9144.2|352
1627471200000|2021-07-28 11:20:00|9146.2|9144.7|9150.5|9149|9150.7|9149.2|9145.4|9143.4|409
1627471500000|2021-07-28 11:25:00|9150.4|9148.9|9153|9150.6|9154.4|9152.4|9150.3|9148.8|333
1627471800000|2021-07-28 11:30:00|9152.9|9150.5|9148.7|9147.2|9153.2|9151.2|9147.8|9146.3|440
1627472100000|2021-07-28 11:35:00|9148.6|9147.1|9152.2|9150.7|9152.2|9150.7|9148.6|9146.8|348
1627472400000|2021-07-28 11:40:00|9152.3|9150.8|9147.9|9146.4|9153.9|9152.1|9147.9|9146.4|389
1627472700000|2021-07-28 11:45:00|9147.8|9146.3|9150.7|9149.2|9151.3|9149.3|9146.4|9144.9|367
1627473000000|2021-07-28 11:50:00|9151.2|9148.8|9148|9146.5|9151.2|9149.4|9146.5|9144.7|309
1627473300000|2021-07-28 11:55:00|9148.4|9146|9145.7|9144.2|9148.5|9146.5|9145.5|9143.6|500
1627473600000|2021-07-28 12:00:00|9145.4|9143.9|9148.7|9147.2|9149.4|9147.9|9145|9143.5|473
1627473900000|2021-07-28 12:05:00|9148.9|9147.4|9149.1|9146.7|9150.4|9148.9|9148.6|9146.6|304
1627474200000|2021-07-28 12:10:00|9149.2|9146.8|9150.5|9149|9150.6|9149.1|9147.9|9146.4|351
1627474500000|2021-07-28 12:15:00|9150.6|9149.1|9153|9150.6|9154.6|9152.7|9150.4|9148.9|294
1627474800000|2021-07-28 12:20:00|9152.9|9150.5|9158.5|9157|9158.6|9157.1|9152|9150.5|319
1627475100000|2021-07-28 12:25:00|9158.4|9156.9|9158.2|9155.8|9160|9158.4|9156.9|9155|387
1627475400000|2021-07-28 12:30:00|9158.3|9155.9|9158.7|9157.2|9163.7|9161.3|9157.7|9155.5|547
1627475700000|2021-07-28 12:35:00|9158.8|9157.3|9164.2|9162.7|9164.8|9163|9158.8|9157.1|368
1627476000000|2021-07-28 12:40:00|9164.5|9163|9161|9159.5|9165.2|9163.2|9161|9158.9|455
1627476300000|2021-07-28 12:45:00|9161.1|9159.6|9162.1|9159.7|9163.3|9161.5|9160.8|9159|469
1627476600000|2021-07-28 12:50:00|9162|9159.6|9161.7|9160.2|9162.6|9161.1|9160.2|9158.5|323
1627476900000|2021-07-28 12:55:00|9161.5|9160|9159.4|9157.9|9161.9|9160|9157.9|9155.8|427
1627477200000|2021-07-28 13:00:00|9159.5|9158|9158.8|9157.3|9161.4|9159.6|9156.3|9154.8|575
1627477500000|2021-07-28 13:05:00|9158.7|9157.2|9159.5|9158|9160.7|9158.9|9157.7|9156.1|485
1627477800000|2021-07-28 13:10:00|9159.6|9158.1|9159.1|9157.6|9162.5|9160.7|9158.5|9157|486
1627478100000|2021-07-28 13:15:00|9159.2|9157.7|9165.1|9163.6|9165.1|9163.6|9159.2|9157.6|488
1627478400000|2021-07-28 13:20:00|9164.8|9163.3|9165.1|9163.6|9165.9|9164.4|9162.8|9161.3|633
1627478700000|2021-07-28 13:25:00|9164.6|9163.1|9162.9|9161.4|9164.7|9163.2|9162.3|9160.8|301
1627479000000|2021-07-28 13:30:00|9162.6|9161.1|9161.9|9160.4|9163.4|9161.9|9158.7|9157.2|372
1627479300000|2021-07-28 13:35:00|9161.7|9160.2|9159.5|9158|9162.3|9160.8|9159.1|9157.6|395
1627479600000|2021-07-28 13:40:00|9159.4|9157.9|9161.9|9160.4|9163|9161.5|9158.9|9156.9|354
1627479900000|2021-07-28 13:45:00|9161.7|9160.2|9163.7|9162.2|9165.2|9163.7|9161.4|9159.9|375
1627480200000|2021-07-28 13:50:00|9163.8|9162.3|9166.1|9164.6|9168.1|9166.6|9163.5|9162|408
1627480500000|2021-07-28 13:55:00|9166.2|9164.7|9164.6|9163.1|9168.4|9166.9|9163.5|9162|540
1627480800000|2021-07-28 14:00:00|9164.5|9163|9159.4|9157.9|9166|9164.5|9159.3|9157.8|575
1627481100000|2021-07-28 14:05:00|9159|9157.5|9158.2|9156.7|9159.9|9158.4|9155.5|9154|525
1627481400000|2021-07-28 14:10:00|9158.1|9156.6|9158.9|9156.5|9159.6|9157.7|9157|9155|437
1627481700000|2021-07-28 14:15:00|9159|9156.6|9160.1|9158.6|9161.3|9159.5|9155.5|9154|514
1627482000000|2021-07-28 14:20:00|9160.2|9158.7|9159.9|9158.4|9161.8|9160.3|9159.6|9158.1|411
1627482300000|2021-07-28 14:25:00|9159.8|9158.3|9159.7|9158.2|9162.5|9161|9159.3|9157.8|441
1627482600000|2021-07-28 14:30:00|9159.8|9158.3|9159.6|9158.1|9163.1|9161.6|9158.6|9157.1|443
1627482900000|2021-07-28 14:35:00|9159.5|9158|9157.8|9156.3|9159.6|9158.1|9157.5|9155.9|384
1627483200000|2021-07-28 14:40:00|9157.7|9156.2|9154.1|9151.7|9158.6|9157.1|9153.2|9151.6|444
1627483500000|2021-07-28 14:45:00|9153.7|9152.2|9153.7|9152.2|9156.7|9155.2|9151.9|9150.4|457
1627483800000|2021-07-28 14:50:00|9153.8|9152.3|9147.5|9146|9154.1|9152.3|9146.9|9145.4|658
1627484100000|2021-07-28 14:55:00|9147.6|9146.1|9143.4|9141.9|9148.6|9147.1|9141.2|9139.3|752
1627484400000|2021-07-28 15:00:00|9143.5|9142|9139.8|9138.3|9144.5|9143|9138.9|9137.4|684
1627484700000|2021-07-28 15:05:00|9139.9|9138.4|9138.3|9136.8|9142.5|9140.9|9136.3|9134.7|503
1627485000000|2021-07-28 15:10:00|9138.2|9136.7|9137.8|9136.3|9139.7|9138.2|9137.7|9135.9|420
1627485300000|2021-07-28 15:15:00|9137.9|9136.4|9136.8|9135.3|9138.9|9137.4|9136.1|9134.6|362
1627485600000|2021-07-28 15:20:00|9136.7|9135.2|9138.4|9136.9|9140.4|9138.9|9136.5|9135|424
1627485900000|2021-07-28 15:25:00|9138.5|9137|9137.8|9136.3|9140.5|9139|9136.8|9135.3|372
1627486200000|2021-07-28 15:30:00|9137.6|9136.1|9137.2|9135.7|9138.3|9136.8|9134.4|9132.9|399
1627486500000|2021-07-28 15:35:00|9137.1|9135.6|9136.4|9134.9|9138.5|9136.7|9136|9134.3|262
1627486800000|2021-07-28 15:40:00|9136.3|9134.8|9136.2|9134.7|9136.5|9135|9134.8|9133.3|280
1627487100000|2021-07-28 15:45:00|9136.3|9134.8|9136.2|9134.7|9138.1|9136.6|9134.7|9133.2|339
1627487400000|2021-07-28 15:50:00|9136|9134.5|9135.7|9134.2|9137.6|9136.1|9135.2|9133.7|357
1627487700000|2021-07-28 15:55:00|9135.6|9134.1|9134.6|9133.1|9137.2|9135.7|9134.3|9132.8|285
1627488000000|2021-07-28 16:00:00|9134.7|9133.2|9137.6|9136.1|9137.7|9136.2|9134.6|9133.1|213
1627488300000|2021-07-28 16:05:00|9137.7|9136.2|9135.4|9133.9|9137.7|9136.2|9134.5|9133|330
1627488600000|2021-07-28 16:10:00|9134.8|9133.3|9133.2|9131.7|9136|9134.5|9133.2|9131.7|298
1627488900000|2021-07-28 16:15:00|9133.3|9131.8|9136.3|9134.8|9136.3|9134.8|9132.8|9131.3|339
1627489200000|2021-07-28 16:20:00|9136.2|9134.7|9135.4|9133.9|9138.3|9136.5|9135.4|9133.9|250
1627489500000|2021-07-28 16:25:00|9135.5|9134|9134.5|9133|9135.9|9134.4|9134.4|9132.9|239
1627489800000|2021-07-28 16:30:00|9134.6|9133.1|9132.7|9131.2|9134.6|9133.1|9131.9|9130.4|216
1627490100000|2021-07-28 16:35:00|9132.6|9131.1|9132.3|9130.8|9133.6|9132.1|9132.1|9130.6|124
1627490400000|2021-07-28 16:40:00|9132.2|9130.7|9132.3|9130.8|9132.9|9131.4|9131.9|9130.4|157
1627490700000|2021-07-28 16:45:00|9132.2|9130.7|9132.3|9130.8|9133|9131.5|9131.5|9130|158
1627491000000|2021-07-28 16:50:00|9132.4|9130.9|9131.1|9129.6|9133.7|9132.2|9131.1|9129.6|268
1627491300000|2021-07-28 16:55:00|9131|9129.5|9130.8|9129.3|9131.1|9129.6|9129.3|9127.8|312
1627491600000|2021-07-28 17:00:00|9130.5|9129|9130.1|9128.6|9130.9|9129.4|9128.7|9127.2|240
1627491900000|2021-07-28 17:05:00|9129.9|9128.4|9128.3|9126.8|9129.9|9128.4|9127.5|9126|283
1627492200000|2021-07-28 17:10:00|9128.4|9126.9|9127.6|9126.1|9128.5|9127|9127.5|9126|225
1627492500000|2021-07-28 17:15:00|9127.5|9126|9129.4|9127.9|9130|9128.5|9127.4|9125.9|159
1627492800000|2021-07-28 17:20:00|9129.5|9128|9129.3|9127.8|9130.3|9128.8|9129.2|9127.7|144
1627493100000|2021-07-28 17:25:00|9129.2|9127.7|9129.7|9128.2|9129.8|9128.3|9128.6|9127.1|157
1627493400000|2021-07-28 17:30:00|9129.8|9128.3|9130.5|9129|9131.4|9129.9|9129.6|9128.1|134
1627493700000|2021-07-28 17:35:00|9130.6|9129.1|9130.8|9129.3|9131|9129.5|9130.1|9128.6|158
1627494000000|2021-07-28 17:40:00|9130.7|9129.2|9132.1|9130.6|9132.2|9130.7|9130.2|9128.7|256
1627494300000|2021-07-28 17:45:00|9132.2|9130.7|9132.2|9130.7|9132.9|9131.4|9131.7|9130.2|125
1627494600000|2021-07-28 17:50:00|9132.3|9130.8|9131.1|9129.6|9133.4|9131.9|9130.8|9128.9|225
1627494900000|2021-07-28 17:55:00|9130.8|9129.3|9131.8|9127.3|9133.2|9130.7|9129.2|9126.8|517
1627495200000|2021-07-28 18:00:00|9131.9|9127.6|9143.2|9140.8|9159.7|9157.2|9131.1|9126.1|1749
1627495500000|2021-07-28 18:05:00|9143.5|9141.1|9148.2|9145.8|9156.6|9154.2|9143|9140.6|1229
1627495800000|2021-07-28 18:10:00|9148.3|9145.9|9141.6|9139.2|9151.9|9149.5|9132.9|9130.5|1266
1627496100000|2021-07-28 18:15:00|9141.7|9139.3|9139.2|9136.8|9141.8|9139.4|9133.1|9130.7|938
1627496400000|2021-07-28 18:20:00|9139.1|9136.7|9137.7|9135.3|9140.1|9138|9131.4|9129.1|941
1627496700000|2021-07-28 18:25:00|9137.1|9134.7|9131.7|9129.3|9137.3|9134.9|9130.4|9128.2|803
1627497000000|2021-07-28 18:30:00|9131.4|9129|9135.9|9133.5|9140.6|9138.2|9129.2|9127.2|1098
1627497300000|2021-07-28 18:35:00|9135.8|9133.4|9124.1|9121.7|9145.5|9143.1|9123.5|9121.1|1412
1627497600000|2021-07-28 18:40:00|9124.2|9121.8|9120.2|9117.8|9126.1|9123.7|9113.2|9110.8|1549
1627497900000|2021-07-28 18:45:00|9120.4|9118|9115.2|9112.8|9120.6|9118.2|9109.6|9107.2|1216
1627498200000|2021-07-28 18:50:00|9115.1|9112.7|9117.6|9115.2|9122.2|9119.8|9113.4|9111|1128
1627498500000|2021-07-28 18:55:00|9117.5|9115.1|9110.8|9109.3|9118.4|9116|9109.4|9107.2|989
1627498800000|2021-07-28 19:00:00|9110.7|9109.2|9114.1|9111.7|9117.6|9115.2|9107.7|9105.3|1040
1627499100000|2021-07-28 19:05:00|9114.3|9111.9|9112.8|9110.4|9115.8|9113.7|9110.8|9108.9|736
1627499400000|2021-07-28 19:10:00|9112.7|9110.3|9111.9|9109.5|9114.5|9112.6|9111.3|9109.2|577
1627499700000|2021-07-28 19:15:00|9112|9109.6|9109|9106.6|9112.7|9110.8|9107.2|9105.2|685
1627500000000|2021-07-28 19:20:00|9108.9|9106.5|9106.6|9105.1|9109.9|9107.9|9106|9104.5|583
1627500300000|2021-07-28 19:25:00|9106.7|9105.2|9104.7|9103.2|9108.3|9106.8|9104.6|9103.1|456
1627500600000|2021-07-28 19:30:00|9104.8|9103.3|9103.1|9101.6|9105.1|9103.5|9102.8|9100.6|607
1627500900000|2021-07-28 19:35:00|9103.2|9101.7|9106.2|9104.7|9106.9|9105|9103.1|9101.5|429
1627501200000|2021-07-28 19:40:00|9106.1|9104.6|9104.1|9102.6|9106.6|9105.1|9104|9102.2|457
1627501500000|2021-07-28 19:45:00|9104|9102.5|9104.1|9102.6|9105|9103.3|9102.5|9100.9|424
1627501800000|2021-07-28 19:50:00|9104|9102.5|9104.1|9102.6|9104.8|9103.3|9102.2|9100.7|320
1627502100000|2021-07-28 19:55:00|9104|9102.5|9102.3|9100.8|9105|9103.5|9101.6|9100.1|302
1627502400000|2021-07-28 20:00:00|9102.4|9100.9|9104.3|9101.9|9104.9|9103.4|9102.3|9100.1|264
1627502700000|2021-07-28 20:05:00|9104.2|9101.8|9104.2|9102.7|9104.7|9102.8|9103.1|9101.2|123
1627503000000|2021-07-28 20:10:00|9104.1|9102.6|9103|9101.5|9104.2|9102.7|9102.2|9100.7|113
1627503300000|2021-07-28 20:15:00|9102.9|9101.4|9102.3|9100.8|9103.6|9101.9|9101.6|9100.1|179
1627503600000|2021-07-28 20:20:00|9102.4|9100.9|9101.7|9100.2|9102.7|9100.9|9101.5|9099.6|125
1627503900000|2021-07-28 20:25:00|9101.6|9100.1|9101.7|9100.2|9102.8|9101|9101|9099.5|116
1627504200000|2021-07-28 20:30:00|9101.8|9100.3|9102.5|9101|9103.1|9101.2|9101.2|9099.2|134
1627504500000|2021-07-28 20:35:00|9102.4|9100.9|9101.4|9099.9|9104.4|9102.5|9101.1|9099.2|184
1627504800000|2021-07-28 20:40:00|9101.3|9099.8|9101.7|9099.3|9101.9|9100.2|9101|9099.2|110
1627505100000|2021-07-28 20:45:00|9101.4|9099.9|9102.2|9099.8|9102.7|9100.6|9101.4|9099|200
1627505400000|2021-07-28 20:50:00|9102.1|9099.7|9102.2|9099.8|9102.5|9100.6|9101.5|9099.3|156
1627505700000|2021-07-28 20:55:00|9102.1|9099.7|9101.7|9099.3|9102.5|9100.1|9101.5|9099.1|192
1627506000000|2021-07-28 21:00:00|9102.1|9099.5|9103.6|9098.9|9103.6|9100|9102.1|9098.9|42
1627506300000|2021-07-28 21:05:00|9104.3|9099.4|9102.5|9098.9|9104.8|9099.8|9102.1|9098.5|112
1627506600000|2021-07-28 21:10:00|9102.6|9099|9103.5|9099|9103.5|9099.9|9102.1|9098.6|108
1627506900000|2021-07-28 21:15:00|9103.1|9099.1|9102.1|9099.7|9104.8|9100.4|9101.6|9098.9|118
1627507200000|2021-07-28 21:20:00|9101.7|9099.3|9102.3|9099.5|9103.9|9100.8|9101.6|9098.8|72
1627507500000|2021-07-28 21:25:00|9102.2|9099.6|9102.2|9099.8|9104|9100.4|9101.7|9099|83
1627507800000|2021-07-28 21:30:00|9102.3|9099.9|9101.6|9097.4|9103.4|9099.9|9100.9|9096.8|185
1627508100000|2021-07-28 21:35:00|9101.7|9097.3|9102.2|9098.4|9103.3|9098.8|9101.5|9097.3|207
1627508400000|2021-07-28 21:40:00|9102.1|9098.3|9102.6|9098.4|9103.1|9098.7|9101.3|9098|208
1627508700000|2021-07-28 21:45:00|9102.8|9098.5|9102.6|9098.5|9103.5|9098.8|9101.4|9097.6|195
1627509000000|2021-07-28 21:50:00|9102.3|9098.6|9102.5|9098.4|9103.4|9099.3|9101.5|9097.5|217
1627509300000|2021-07-28 21:55:00|9102.6|9098.3|9102.7|9098.5|9103.2|9099.3|9101.2|9097.6|246
1627509600000|2021-07-28 22:00:00|9102.9|9098.6|9101.6|9099.2|9102.9|9099.6|9101.3|9098.4|242
1627509900000|2021-07-28 22:05:00|9101.7|9099.3|9100.5|9098.1|9102|9099.6|9100.5|9098.1|132
1627510200000|2021-07-28 22:10:00|9100.6|9098.2|9101.5|9099.1|9102|9099.5|9100.4|9098|97
1627510500000|2021-07-28 22:15:00|9101.4|9099|9101.5|9099.1|9102.1|9099.7|9101.2|9098.4|101
1627510800000|2021-07-28 22:20:00|9101.7|9099.3|9101.8|9099.4|9102.3|9100.2|9101.4|9098.8|103
1627511100000|2021-07-28 22:25:00|9101.9|9099.5|9102.2|9099.8|9102.4|9100.1|9101|9099|112
1627511400000|2021-07-28 22:30:00|9102.1|9099.7|9102.1|9099.7|9102.6|9100.3|9101.5|9099.2|124
1627511700000|2021-07-28 22:35:00|9102.2|9099.8|9102|9099.6|9102.4|9100.3|9101.3|9098.9|125
1627512000000|2021-07-28 22:40:00|9102.2|9099.8|9100.7|9098.3|9102.2|9099.8|9100.5|9098.1|117
1627512300000|2021-07-28 22:45:00|9100.8|9098.4|9100.8|9098.4|9101|9098.6|9100.3|9097.7|71
1627512600000|2021-07-28 22:50:00|9100.5|9098.1|9100.9|9098.5|9101.2|9098.8|9100.1|9097.8|98
1627512900000|2021-07-28 22:55:00|9100.6|9098.2|9100.7|9098.3|9101|9098.6|9099.8|9097.9|103
1627513200000|2021-07-28 23:00:00|9100.4|9098|9099.7|9097.3|9100.6|9098.6|9099.2|9097|103
1627513500000|2021-07-28 23:05:00|9099.6|9097.2|9099|9097.5|9100.2|9097.8|9098.7|9096.7|118
1627513800000|2021-07-28 23:10:00|9099.1|9097.6|9100.3|9097.9|9100.8|9098.6|9099|9097.1|158
1627514100000|2021-07-28 23:15:00|9100.4|9098|9100.6|9098.2|9100.7|9098.7|9099.6|9097.6|138
1627514400000|2021-07-28 23:20:00|9100.5|9098.1|9099.7|9098.2|9100.6|9098.7|9099.5|9098|84
1627514700000|2021-07-28 23:25:00|9099.5|9098|9099.1|9097.6|9099.8|9098.3|9099.1|9097.2|48
1627515000000|2021-07-28 23:30:00|9099.2|9097.7|9099.3|9097.8|9100.7|9098.7|9099.1|9097.4|99
1627515300000|2021-07-28 23:35:00|9099.2|9097.7|9098.6|9097.1|9099.9|9097.9|9098.4|9096.6|133
1627515600000|2021-07-28 23:40:00|9098.5|9097|9099.5|9098|9100.6|9098.7|9098.5|9096.6|139
1627515900000|2021-07-28 23:45:00|9099.4|9097.9|9099.5|9097.1|9100|9098|9098.9|9096.8|201
1627516200000|2021-07-28 23:50:00|9099.4|9097|9099|9096.6|9099.6|9097.3|9098.4|9096.4|111
1627516500000|2021-07-28 23:55:00|9098.6|9097.1|9098.6|9097.1|9099.1|9097.2|9098.4|9096.3|118
1627516800000|2021-07-29 00:00:00|9099|9096.6|9098.9|9096.5|9099.5|9097.1|9097.7|9095.7|167
1627517100000|2021-07-29 00:05:00|9098.8|9096.4|9098.9|9096.5|9099|9097|9098.3|9096.3|72
1627517400000|2021-07-29 00:10:00|9098.8|9096.4|9099.7|9097.3|9099.7|9097.3|9097.9|9096.2|127
1627517700000|2021-07-29 00:15:00|9099.6|9097.2|9099.7|9098.2|9100.4|9098.3|9098.3|9096.4|166
1627518000000|2021-07-29 00:20:00|9100.2|9097.8|9100.5|9099|9101.1|9099.2|9099.5|9097.6|195
1627518300000|2021-07-29 00:25:00|9100.4|9098.9|9100.1|9098.6|9101|9099.1|9100|9098|150
1627518600000|2021-07-29 00:30:00|9100.2|9098.7|9101|9099.5|9101.5|9100|9100|9098|147
1627518900000|2021-07-29 00:35:00|9100.9|9099.4|9101|9099.5|9101.3|9099.6|9100.6|9098.7|104
1627519200000|2021-07-29 00:40:00|9101.1|9099.6|9101.1|9099.6|9101.7|9100.2|9100.8|9099.3|128
1627519500000|2021-07-29 00:45:00|9102.1|9099.7|9101.3|9098.9|9102.1|9100.1|9100.8|9098.9|137
1627519800000|2021-07-29 00:50:00|9101.4|9099|9099|9096.6|9101.4|9099.4|9097.4|9095.9|250
1627520100000|2021-07-29 00:55:00|9099.1|9096.7|9099.7|9097.3|9099.8|9097.8|9097.5|9095.7|211
1627520400000|2021-07-29 01:00:00|9099.5|9097.1|9099.1|9097.6|9100|9098.3|9098.5|9096.5|267
1627520700000|2021-07-29 01:05:00|9099|9097.5|9098.8|9096.4|9099.7|9098.2|9098.2|9096.4|249
1627521000000|2021-07-29 01:10:00|9098.9|9096.5|9099.1|9097.6|9099.8|9097.8|9098.3|9096.3|228
1627521300000|2021-07-29 01:15:00|9099|9097.5|9098.4|9096.9|9099.7|9097.9|9098.1|9096.4|192
1627521600000|2021-07-29 01:20:00|9098.3|9096.8|9100|9097.6|9100.2|9098.2|9097.9|9096.1|153
1627521900000|2021-07-29 01:25:00|9100.1|9097.7|9098.6|9096.2|9100.4|9098.4|9097.9|9096.2|146
1627522200000|2021-07-29 01:30:00|9098.5|9096.1|9098.1|9095.7|9099.5|9097.7|9097.3|9095.6|162
1627522500000|2021-07-29 01:35:00|9097.6|9096.1|9098.4|9096|9098.4|9096.6|9097.1|9095.3|208
1627522800000|2021-07-29 01:40:00|9098.3|9095.9|9096.9|9095.4|9098.7|9096.7|9096.7|9095.2|172
1627523100000|2021-07-29 01:45:00|9096.8|9095.3|9096.6|9095.1|9097.7|9095.8|9096.5|9094.8|133
1627523400000|2021-07-29 01:50:00|9096.5|9095|9096.5|9095|9097.3|9095.2|9096.4|9094.4|165
1627523700000|2021-07-29 01:55:00|9096.4|9094.9|9095.6|9094.1|9096.8|9095.1|9095.4|9093.6|166
1627524000000|2021-07-29 02:00:00|9095.7|9094.2|9095|9093.5|9096.2|9094.3|9094.5|9092.5|252
1627524300000|2021-07-29 02:05:00|9094.9|9093.4|9096.3|9093.9|9096.4|9094.3|9094.4|9092.4|210
1627524600000|2021-07-29 02:10:00|9096.2|9094.7|9097.5|9096|9098.1|9096.2|9095.8|9093.8|203
1627524900000|2021-07-29 02:15:00|9097.4|9095.9|9098.2|9096.7|9098.9|9096.9|9097.4|9095.5|159
1627525200000|2021-07-29 02:20:00|9098.1|9096.6|9097.6|9096.1|9098.7|9096.9|9097.3|9095.5|120
1627525500000|2021-07-29 02:25:00|9097.5|9096|9096.8|9095.3|9098.1|9096.2|9096.6|9094.8|112
1627525800000|2021-07-29 02:30:00|9096.7|9095.2|9096.8|9095.3|9097.3|9095.4|9096.5|9094.5|126
1627526100000|2021-07-29 02:35:00|9096.7|9095.2|9094.8|9092.4|9097.8|9095.9|9093.6|9091.2|272
1627526400000|2021-07-29 02:40:00|9094.7|9092.3|9093.4|9091|9096.2|9094.1|9092.6|9090.4|321
1627526700000|2021-07-29 02:45:00|9092.9|9091.4|9093.5|9091.1|9094.3|9091.9|9092.6|9090.6|180
1627527000000|2021-07-29 02:50:00|9093.4|9091|9093.6|9091.2|9093.9|9091.7|9092.4|9090.3|170
1627527300000|2021-07-29 02:55:00|9093.7|9091.3|9093.8|9091.4|9094.2|9092.2|9093.1|9091.1|134
1627527600000|2021-07-29 03:00:00|9093.6|9091.2|9092.8|9090.4|9094|9091.9|9092.2|9090|164
1627527900000|2021-07-29 03:05:00|9092.9|9090.5|9092|9089.6|9092.9|9090.9|9089.8|9087.9|223
1627528200000|2021-07-29 03:10:00|9092.1|9089.7|9092.5|9091|9093|9091|9091.6|9089.7|175
1627528500000|2021-07-29 03:15:00|9092.3|9090.8|9094.3|9092.8|9094.8|9092.9|9092.3|9090.5|168
1627528800000|2021-07-29 03:20:00|9094.2|9092.7|9093.3|9091.8|9094.8|9092.8|9092.9|9091.2|135
1627529100000|2021-07-29 03:25:00|9093.4|9091.9|9093.2|9091.7|9093.8|9091.9|9092.5|9090.7|106
1627529400000|2021-07-29 03:30:00|9093.7|9091.3|9091.7|9090.2|9093.7|9091.8|9091.7|9089.7|147
1627529700000|2021-07-29 03:35:00|9091.8|9090.3|9091.5|9089.1|9092.7|9090.8|9091.1|9089.1|102
1627530000000|2021-07-29 03:40:00|9091.6|9089.2|9093.4|9091|9093.8|9091.9|9091.6|9089.2|140
1627530300000|2021-07-29 03:45:00|9093.5|9091.1|9093.4|9091.9|9093.8|9092|9092.4|9090.5|127
1627530600000|2021-07-29 03:50:00|9093.3|9091.8|9093.8|9091.4|9094.5|9092.6|9093|9091.3|83
1627530900000|2021-07-29 03:55:00|9093.7|9091.3|9092.8|9091.3|9094|9092|9092.5|9091|152
1627531200000|2021-07-29 04:00:00|9092.7|9091.2|9093.9|9091.5|9093.9|9092|9092.7|9090.7|142
1627531500000|2021-07-29 04:05:00|9093.8|9091.4|9093.3|9091.8|9094|9091.9|9093.2|9091.3|78
1627531800000|2021-07-29 04:10:00|9093.2|9091.7|9092.2|9089.8|9093.6|9091.8|9091.7|9089.7|137
1627532100000|2021-07-29 04:15:00|9092.3|9089.9|9091.7|9090.2|9092.4|9090.3|9091.6|9089.8|63
1627532400000|2021-07-29 04:20:00|9091.6|9090.1|9092.3|9090.8|9093|9091|9091.6|9090.1|81
1627532700000|2021-07-29 04:25:00|9092.8|9090.4|9091.8|9090.3|9093.1|9091.2|9091.8|9090.3|96
1627533000000|2021-07-29 04:30:00|9091.9|9090.4|9092.4|9090.9|9093.8|9091.9|9091.9|9090.2|84
1627533300000|2021-07-29 04:35:00|9092.5|9091|9091.7|9090.2|9092.6|9091|9091.6|9089.6|91
1627533600000|2021-07-29 04:40:00|9091.8|9090.3|9091.8|9090.3|9092.9|9091|9091.6|9089.9|72
1627533900000|2021-07-29 04:45:00|9091.7|9090.2|9091.3|9089.8|9092.3|9090.3|9091|9089.4|100
1627534200000|2021-07-29 04:50:00|9091.2|9089.7|9089.6|9088.1|9091.3|9089.8|9088.1|9085.7|182
1627534500000|2021-07-29 04:55:00|9089.8|9088.3|9091.3|9088.9|9091.4|9089.4|9089.8|9087.9|180
1627534800000|2021-07-29 05:00:00|9091.2|9088.8|9091.1|9089.6|9092.2|9090.3|9090.1|9088.2|222
1627535100000|2021-07-29 05:05:00|9091.2|9089.7|9092.2|9089.8|9092.2|9090.3|9090.8|9088.9|146
1627535400000|2021-07-29 05:10:00|9092.1|9089.7|9090.9|9089.4|9092.3|9090.3|9090.8|9089.3|98
1627535700000|2021-07-29 05:15:00|9091|9089.5|9091.5|9089.1|9091.6|9089.7|9090.6|9088.7|143
1627536000000|2021-07-29 05:20:00|9091.4|9089|9090.9|9089.4|9091.6|9089.6|9090.7|9088.8|109
1627536300000|2021-07-29 05:25:00|9091|9089.5|9090.2|9087.8|9091|9089.5|9089.1|9087.2|206
1627536600000|2021-07-29 05:30:00|9090.3|9087.9|9089.2|9087.7|9090.3|9088.2|9088.6|9086.6|230
1627536900000|2021-07-29 05:35:00|9089.1|9087.6|9088.1|9085.7|9089.3|9087.8|9087.7|9085.7|232
1627537200000|2021-07-29 05:40:00|9088|9085.6|9087|9085.5|9088.4|9086.9|9086.7|9084.9|254
1627537500000|2021-07-29 05:45:00|9086.9|9085.4|9088.2|9085.8|9088.5|9086.5|9086.9|9085.2|150
1627537800000|2021-07-29 05:50:00|9088.1|9085.7|9088.8|9086.4|9089.4|9087.5|9087.7|9085.7|153
1627538100000|2021-07-29 05:55:00|9088.9|9086.5|9090.3|9087.9|9090.6|9088.7|9088.3|9086.3|302
1627538400000|2021-07-29 06:00:00|9090.4|9088|9089.9|9088.4|9091.5|9089.5|9087.8|9086.3|480
1627538700000|2021-07-29 06:05:00|9089.8|9088.3|9089.5|9087.1|9090.5|9088.9|9086.8|9084.8|409
1627539000000|2021-07-29 06:10:00|9089.4|9087|9086.3|9083.9|9090|9088.1|9085.8|9083.9|359
1627539300000|2021-07-29 06:15:00|9086.4|9084|9087.3|9085.8|9089.5|9087.5|9084.9|9082.8|462
1627539600000|2021-07-29 06:20:00|9087.5|9086|9091.9|9089.5|9092.4|9090.3|9087.4|9085.5|399
1627539900000|2021-07-29 06:25:00|9092|9089.6|9091|9089.5|9092.9|9091.3|9090.9|9089.4|308
1627540200000|2021-07-29 06:30:00|9091.1|9089.6|9091.9|9090.4|9092.5|9090.5|9091|9089.5|265
1627540500000|2021-07-29 06:35:00|9091.6|9090.1|9090.1|9088.6|9091.7|9090.2|9087.8|9086.3|354
1627540800000|2021-07-29 06:40:00|9090.4|9088.9|9093.7|9092.2|9093.7|9092.2|9090.1|9088.6|323
1627541100000|2021-07-29 06:45:00|9093.6|9092.1|9092.6|9091.1|9093.7|9092.2|9091.3|9089.8|383
1627541400000|2021-07-29 06:50:00|9092.5|9091|9094.2|9092.7|9094.7|9093.2|9092.2|9090.7|362
1627541700000|2021-07-29 06:55:00|9093.8|9092.3|9095|9093.5|9095.6|9094.1|9093.7|9092.2|317
1627542000000|2021-07-29 07:00:00|9095.1|9093.6|9093|9091.5|9095.2|9093.7|9091.4|9089.6|524
1627542300000|2021-07-29 07:05:00|9092.8|9091.3|9087.1|9085.6|9093.5|9092|9087|9085.1|413
1627542600000|2021-07-29 07:10:00|9086.9|9085.4|9082.7|9081.2|9087.4|9085.4|9081.8|9080.3|451
1627542900000|2021-07-29 07:15:00|9083.1|9081.6|9085.8|9084.3|9086.3|9084.5|9082.6|9081.1|365
1627543200000|2021-07-29 07:20:00|9085.6|9084.1|9083.5|9082|9086.4|9084.6|9082.3|9080.6|401
1627543500000|2021-07-29 07:25:00|9083|9081.5|9081.8|9080.3|9084.1|9082.6|9081.1|9079.6|381
1627543800000|2021-07-29 07:30:00|9081.7|9080.2|9081.9|9080.4|9083.7|9081.8|9081.4|9079.8|361
1627544100000|2021-07-29 07:35:00|9081.8|9080.3|9083.2|9081.7|9084.8|9083.3|9081.5|9079.7|348
1627544400000|2021-07-29 07:40:00|9083.3|9081.8|9084|9082.5|9084.1|9082.6|9080.9|9079.2|412
1627544700000|2021-07-29 07:45:00|9084.1|9082.6|9089.1|9087.6|9090.5|9088.7|9084|9082.5|581
1627545000000|2021-07-29 07:50:00|9089.2|9087.7|9087.5|9086|9089.2|9087.7|9086.2|9084.7|333
1627545300000|2021-07-29 07:55:00|9087.4|9085.9|9085|9083.5|9087.5|9086|9084.7|9082.7|307
1627545600000|2021-07-29 08:00:00|9084.9|9083.4|9086|9084.5|9088.2|9086.7|9084.3|9082.8|401
1627545900000|2021-07-29 08:05:00|9085.9|9084.4|9088|9086.5|9089|9087.5|9084.9|9083.1|458
1627546200000|2021-07-29 08:10:00|9087.9|9086.4|9083.5|9082|9087.9|9086.4|9082.8|9081.3|426
1627546500000|2021-07-29 08:15:00|9083.4|9081.9|9083.5|9082|9085.3|9083.8|9082.7|9081|345
1627546800000|2021-07-29 08:20:00|9083.6|9082.1|9084.6|9083.1|9085.7|9083.9|9083.2|9081.7|326
1627547100000|2021-07-29 08:25:00|9084.5|9083|9086.9|9085.4|9087.8|9086.3|9084.2|9082.7|311
1627547400000|2021-07-29 08:30:00|9087.2|9085.7|9085.4|9083.9|9087.7|9086.2|9084.8|9083.3|348
1627547700000|2021-07-29 08:35:00|9085.3|9083.8|9080.1|9078.6|9085.3|9083.8|9079.1|9077.4|416
1627548000000|2021-07-29 08:40:00|9080.2|9078.7|9080.5|9079|9080.6|9079.1|9077|9074.7|509
1627548300000|2021-07-29 08:45:00|9080.6|9079.1|9081.3|9078.9|9082.4|9080.9|9079.9|9078.4|336
1627548600000|2021-07-29 08:50:00|9080.8|9079.3|9084.2|9082.7|9085.4|9083.6|9080.8|9079.3|364
1627548900000|2021-07-29 08:55:00|9084.3|9082.8|9081.9|9080.4|9084.4|9082.9|9080.9|9079.4|361
1627549200000|2021-07-29 09:00:00|9082|9080.5|9081.8|9080.3|9085.3|9083.4|9081.4|9079.4|400
1627549500000|2021-07-29 09:05:00|9081.9|9080.4|9085|9083.5|9085.7|9084.2|9081.9|9080.4|329
1627549800000|2021-07-29 09:10:00|9084.9|9083.4|9085.7|9084.2|9086.5|9085|9083.5|9082|299
1627550100000|2021-07-29 09:15:00|9085.6|9084.1|9087.1|9084.7|9088.6|9087.1|9085.4|9083.9|370
1627550400000|2021-07-29 09:20:00|9086.7|9085.2|9086.2|9083.8|9087.2|9085.3|9084.9|9083|319
1627550700000|2021-07-29 09:25:00|9086.3|9083.9|9084.4|9082.9|9086.6|9085.1|9083.5|9081.9|267
1627551000000|2021-07-29 09:30:00|9084.5|9083|9084.4|9082.9|9084.7|9083.2|9082.4|9080.8|265
1627551300000|2021-07-29 09:35:00|9084.5|9083|9086|9084.5|9086.3|9084.7|9084.5|9083|244
1627551600000|2021-07-29 09:40:00|9086.1|9084.6|9088.2|9086.7|9089|9087.1|9086|9084.5|305
1627551900000|2021-07-29 09:45:00|9088.1|9086.6|9086.6|9085.1|9088.3|9086.8|9086.6|9084.6|307
1627552200000|2021-07-29 09:50:00|9086.7|9085.2|9087.6|9086.1|9087.7|9086.2|9086.3|9084.6|243
1627552500000|2021-07-29 09:55:00|9087.5|9086|9086.4|9084.9|9087.6|9086.1|9085|9083.5|318
1627552800000|2021-07-29 10:00:00|9086.5|9085|9084.9|9083.4|9087.4|9085.7|9084.7|9083|348
1627553100000|2021-07-29 10:05:00|9085|9083.5|9085.3|9083.8|9086|9084.5|9083.3|9081.8|290
1627553400000|2021-07-29 10:10:00|9085.4|9083.9|9084.7|9083.2|9087.3|9085.6|9084.2|9082.7|263
1627553700000|2021-07-29 10:15:00|9084.6|9083.1|9084.2|9082.7|9085.2|9083.7|9083.8|9082.3|273
1627554000000|2021-07-29 10:20:00|9084.7|9083.2|9084.1|9082.6|9085.1|9083.6|9082.7|9081|351
1627554300000|2021-07-29 10:25:00|9084.2|9082.7|9084.5|9083|9084.9|9083.4|9082.9|9081.4|281
1627554600000|2021-07-29 10:30:00|9084.4|9082.9|9087.7|9086.2|9088.4|9086.9|9084.3|9082.8|305
1627554900000|2021-07-29 10:35:00|9087.8|9086.3|9088.9|9087.4|9090.4|9088.9|9087.3|9085.3|353
1627555200000|2021-07-29 10:40:00|9088.8|9087.3|9089.3|9087.8|9089.5|9088|9087.8|9086.3|302
1627555500000|2021-07-29 10:45:00|9089.4|9087.9|9090.3|9088.8|9090.8|9089.3|9089.2|9087.7|255
1627555800000|2021-07-29 10:50:00|9090.2|9088.7|9090.7|9089.2|9091.7|9090.2|9088.9|9087.4|319
1627556100000|2021-07-29 10:55:00|9090.6|9089.1|9089.2|9087.7|9091.3|9089.8|9089.1|9087.6|332
1627556400000|2021-07-29 11:00:00|9089.1|9087.6|9089.9|9088.4|9091|9089.5|9088.8|9087.3|321
1627556700000|2021-07-29 11:05:00|9090|9088.5|9091.8|9090.3|9092.5|9091|9089.4|9087.9|270
1627557000000|2021-07-29 11:10:00|9091.7|9090.2|9090.4|9088.9|9093.2|9091.7|9090|9088.5|273
1627557300000|2021-07-29 11:15:00|9090.7|9089.2|9087.7|9086.2|9090.9|9089.4|9086.8|9085.3|341
1627557600000|2021-07-29 11:20:00|9088|9086.5|9087.9|9086.4|9088.2|9086.7|9086.7|9085.2|270
1627557900000|2021-07-29 11:25:00|9087.8|9086.3|9086.6|9085.1|9088.3|9086.8|9086.4|9084.9|293
1627558200000|2021-07-29 11:30:00|9086.7|9085.2|9088|9086.5|9088|9086.5|9086.7|9085.2|242
1627558500000|2021-07-29 11:35:00|9088.1|9086.6|9088.6|9087.1|9088.7|9087.2|9087|9085.3|248
1627558800000|2021-07-29 11:40:00|9088.5|9087|9090.1|9088.6|9090.3|9088.8|9088.3|9086.8|266
1627559100000|2021-07-29 11:45:00|9090.5|9089|9088.2|9086.7|9090.6|9089.1|9087.2|9085.2|199
1627559400000|2021-07-29 11:50:00|9088.4|9086.9|9088.8|9087.3|9089.1|9087.6|9087.5|9085.8|280
1627559700000|2021-07-29 11:55:00|9088.9|9087.4|9088.1|9085.7|9088.9|9087.4|9085.6|9084.1|281
1627560000000|2021-07-29 12:00:00|9088|9085.6|9087.8|9085.4|9088.1|9086.6|9085.7|9083.9|262
1627560300000|2021-07-29 12:05:00|9087.7|9085.3|9086.1|9084.6|9087.7|9085.7|9085.6|9084.1|305
1627560600000|2021-07-29 12:10:00|9086.6|9085.1|9086.8|9085.3|9087.5|9085.6|9085|9083.5|312
1627560900000|2021-07-29 12:15:00|9086.9|9085.4|9086|9084.5|9087.3|9085.5|9085.6|9083.6|285
1627561200000|2021-07-29 12:20:00|9085.8|9084.3|9086|9084.5|9087.9|9086.4|9085.3|9083.8|280
1627561500000|2021-07-29 12:25:00|9086.1|9084.6|9087.9|9083.5|9087.9|9085.2|9083.6|9081.6|361
1627561800000|2021-07-29 12:30:00|9087.6|9083.2|9075.7|9073.3|9088.7|9084.1|9075|9073.2|788
1627562100000|2021-07-29 12:35:00|9075.6|9073.2|9074.8|9073.3|9077.5|9075.6|9073.3|9071.5|552
1627562400000|2021-07-29 12:40:00|9075.1|9072.7|9075.3|9072.9|9076.5|9075|9074.1|9072.6|501
1627562700000|2021-07-29 12:45:00|9075.2|9072.8|9083.7|9082.2|9085.6|9083.7|9074.6|9072.8|524
1627563000000|2021-07-29 12:50:00|9083.8|9082.3|9078.6|9077.1|9084.7|9082.9|9078.1|9076.5|528
1627563300000|2021-07-29 12:55:00|9078.7|9077.2|9078.2|9076.7|9080|9078.2|9076.8|9075.3|434
1627563600000|2021-07-29 13:00:00|9078.1|9076.6|9080.3|9078.8|9081.4|9079.9|9077.2|9075.7|574
1627563900000|2021-07-29 13:05:00|9080.4|9078.9|9079.7|9078.2|9082|9080.5|9077.8|9075.9|497
1627564200000|2021-07-29 13:10:00|9079.6|9078.1|9079.4|9077.9|9083.6|9082.1|9079.3|9077.5|358
1627564500000|2021-07-29 13:15:00|9079.5|9078|9077.8|9076.3|9080.3|9078.8|9076.6|9074.6|434
1627564800000|2021-07-29 13:20:00|9077.9|9076.4|9077.7|9076.2|9078.4|9076.9|9076|9074.5|376
1627565100000|2021-07-29 13:25:00|9077.5|9076|9077.2|9075.7|9078|9076.5|9076.3|9074.8|389
1627565400000|2021-07-29 13:30:00|9077.1|9075.6|9076.5|9075|9078.9|9077.4|9075.6|9074.1|372
1627565700000|2021-07-29 13:35:00|9076.8|9075.3|9077.6|9076.1|9078.7|9077.1|9076.4|9074.9|377
1627566000000|2021-07-29 13:40:00|9077.7|9076.2|9075.2|9073.7|9078.5|9077|9074.3|9072.8|351
1627566300000|2021-07-29 13:45:00|9075.1|9073.6|9073.6|9072.1|9076.3|9074.8|9073|9071.5|439
1627566600000|2021-07-29 13:50:00|9073.7|9072.2|9075.2|9073.7|9075.4|9073.9|9072.3|9070.8|524
1627566900000|2021-07-29 13:55:00|9075.1|9073.6|9071.4|9069|9075.1|9073.6|9071.2|9068.8|487
1627567200000|2021-07-29 14:00:00|9070.7|9068.3|9075.2|9073.7|9075.4|9073.9|9070.7|9068.3|520
1627567500000|2021-07-29 14:05:00|9075.1|9073.6|9073.6|9072.1|9076.3|9074.8|9072.6|9071.1|487
1627567800000|2021-07-29 14:10:00|9073.5|9072|9073.2|9070.8|9074.5|9073|9071.7|9070.2|467
1627568100000|2021-07-29 14:15:00|9073.1|9070.7|9068.3|9066.8|9073.1|9071.4|9066.6|9065.1|567
1627568400000|2021-07-29 14:20:00|9068.2|9066.7|9066.4|9064.9|9069.5|9068|9066.2|9064.7|385
1627568700000|2021-07-29 14:25:00|9066.1|9064.6|9069.6|9068.1|9070.4|9068.9|9066.1|9064.6|395
1627569000000|2021-07-29 14:30:00|9070|9068.5|9070.9|9069.4|9071.5|9070|9069.2|9067.7|320
1627569300000|2021-07-29 14:35:00|9071|9069.5|9070.7|9069.2|9071.1|9069.6|9069.6|9068.1|272
1627569600000|2021-07-29 14:40:00|9070.8|9069.3|9068|9066.5|9070.8|9069.3|9067.7|9066.2|299
1627569900000|2021-07-29 14:45:00|9067.8|9066.3|9069.3|9067.8|9070.6|9069.1|9066.2|9064.7|438
1627570200000|2021-07-29 14:50:00|9069.4|9067.9|9062.2|9060.7|9069.5|9068|9061.6|9060|566
1627570500000|2021-07-29 14:55:00|9062.3|9060.8|9058.9|9057.4|9065.2|9063.7|9058.5|9057|771
1627570800000|2021-07-29 15:00:00|9059|9057.5|9057.3|9055.8|9062.2|9060.7|9057.1|9055.5|686
1627571100000|2021-07-29 15:05:00|9057.4|9055.9|9057.9|9056.4|9059|9057.5|9056.7|9055.2|450
1627571400000|2021-07-29 15:10:00|9058.1|9056.6|9059.7|9058.2|9061.6|9060.1|9057.2|9055.7|468
1627571700000|2021-07-29 15:15:00|9059.5|9058|9056.4|9054.9|9059.7|9058.2|9056.2|9054.7|384
1627572000000|2021-07-29 15:20:00|9056.5|9055|9057.6|9056.1|9058.2|9056.7|9056.1|9054.6|286
1627572300000|2021-07-29 15:25:00|9057.7|9056.2|9057.7|9056.2|9058|9056.5|9055.9|9054.4|237
1627572600000|2021-07-29 15:30:00|9057.8|9056.3|9059.3|9057.8|9059.8|9058.3|9057.5|9056|279
1627572900000|2021-07-29 15:35:00|9059.4|9057.9|9058.1|9056.6|9059.5|9058|9057|9055.5|267
1627573200000|2021-07-29 15:40:00|9058|9056.5|9060.3|9058.8|9061.2|9059.7|9057.5|9056|346
1627573500000|2021-07-29 15:45:00|9060.4|9058.9|9059.8|9058.3|9060.9|9059.4|9058.8|9057.3|326
1627573800000|2021-07-29 15:50:00|9059.7|9058.2|9062.2|9060.7|9063.1|9061.6|9059.1|9057.6|261
1627574100000|2021-07-29 15:55:00|9062.3|9060.8|9063.3|9061.8|9064|9062.5|9061.6|9060.1|215
1627574400000|2021-07-29 16:00:00|9063.4|9061.9|9065.6|9064.1|9065.7|9064.2|9062.9|9061.4|326
1627574700000|2021-07-29 16:05:00|9065.5|9064|9064.7|9062.3|9066.1|9064.2|9063.1|9061.2|222
1627575000000|2021-07-29 16:10:00|9064.6|9062.2|9064.9|9063.4|9065.1|9063.4|9062.8|9061|256
1627575300000|2021-07-29 16:15:00|9064.8|9063.3|9063.9|9062.4|9065.1|9063.5|9063.6|9062.1|221
1627575600000|2021-07-29 16:20:00|9064|9062.5|9065.4|9063.9|9065.8|9064.3|9063.3|9061.8|222
1627575900000|2021-07-29 16:25:00|9065.7|9064.2|9064.5|9063|9065.7|9064.2|9064.4|9062.9|213
1627576200000|2021-07-29 16:30:00|9064.6|9063.1|9066.2|9064.7|9066.2|9064.7|9064.6|9063.1|164
1627576500000|2021-07-29 16:35:00|9066.1|9064.6|9066|9064.5|9067.2|9065.7|9065|9063.5|206
1627576800000|2021-07-29 16:40:00|9065.9|9064.4|9067.3|9065.8|9067.4|9065.9|9065.5|9064|142
1627577100000|2021-07-29 16:45:00|9067.2|9065.7|9067.9|9066.4|9068.1|9066.6|9067.1|9065.6|152
1627577400000|2021-07-29 16:50:00|9068|9066.5|9068.9|9067.4|9069.7|9068.2|9067.8|9066.3|175
1627577700000|2021-07-29 16:55:00|9069|9067.5|9064.7|9063.2|9069.1|9067.5|9064.6|9062.9|218
1627578000000|2021-07-29 17:00:00|9064.6|9063.1|9066.1|9064.6|9066.3|9064.8|9063.8|9062.3|400
1627578300000|2021-07-29 17:05:00|9065.8|9064.3|9065.1|9062.7|9067.1|9065.5|9064.2|9062.6|329
1627578600000|2021-07-29 17:10:00|9065.2|9062.8|9063.1|9061.6|9065.7|9063.6|9061.9|9060.4|227
1627578900000|2021-07-29 17:15:00|9063|9061.5|9062.1|9060.6|9063.8|9062.3|9062.1|9060.6|193
1627579200000|2021-07-29 17:20:00|9062.2|9060.7|9061.9|9060.4|9063.3|9061.8|9061.5|9060|222
1627579500000|2021-07-29 17:25:00|9062|9060.5|9061.8|9060.3|9062.2|9060.7|9061.2|9059.3|215
1627579800000|2021-07-29 17:30:00|9061.7|9060.2|9060.6|9059.1|9061.8|9060.3|9060.1|9058.6|184
1627580100000|2021-07-29 17:35:00|9060.7|9059.2|9061.3|9059.8|9061.6|9060.1|9060.3|9058.8|168
1627580400000|2021-07-29 17:40:00|9061.2|9059.7|9060.5|9059|9062.4|9060.9|9059.9|9058.4|217
1627580700000|2021-07-29 17:45:00|9060.4|9058.9|9061.3|9059.8|9061.3|9059.8|9060.2|9058.4|187
1627581000000|2021-07-29 17:50:00|9061.2|9059.7|9061.3|9059.8|9061.9|9060.4|9060.6|9059.1|133
1627581300000|2021-07-29 17:55:00|9061.4|9059.9|9060.2|9058.7|9061.5|9060|9060.2|9058.7|119
1627581600000|2021-07-29 18:00:00|9060.3|9058.8|9059.5|9058|9060.5|9059|9059.4|9057.9|184
1627581900000|2021-07-29 18:05:00|9059.4|9057.9|9059.4|9057.9|9059.8|9058.3|9059|9057.5|129
1627582200000|2021-07-29 18:10:00|9059.5|9058|9059|9057.5|9059.6|9058.1|9058.2|9056.7|152
1627582500000|2021-07-29 18:15:00|9058.9|9057.4|9058.6|9057.1|9059.5|9058|9058.6|9057.1|134
1627582800000|2021-07-29 18:20:00|9058.7|9057.2|9058.6|9057.1|9059.1|9057.6|9058.5|9057|100
1627583100000|2021-07-29 18:25:00|9058.7|9057.2|9057.7|9056.2|9058.7|9057.2|9057.4|9055.9|144
1627583400000|2021-07-29 18:30:00|9057.8|9056.3|9057.9|9056.4|9058|9056.5|9057|9055.5|125
1627583700000|2021-07-29 18:35:00|9057.8|9056.3|9058.6|9057.1|9058.6|9057.1|9057.6|9056.1|112
1627584000000|2021-07-29 18:40:00|9058.7|9057.2|9059.6|9058.1|9059.7|9058.2|9058.3|9056.8|156
1627584300000|2021-07-29 18:45:00|9059.7|9058.2|9058.5|9057|9059.7|9058.2|9058.5|9057|136
1627584600000|2021-07-29 18:50:00|9058.6|9057.1|9058.2|9056.7|9058.6|9057.1|9057.2|9055.7|153
1627584900000|2021-07-29 18:55:00|9058.1|9056.6|9055.6|9054.1|9058.5|9057|9055.5|9054|386
1627585200000|2021-07-29 19:00:00|9055.5|9054|9056.7|9055.2|9056.7|9055.2|9055.3|9053.8|178
1627585500000|2021-07-29 19:05:00|9056.6|9055.1|9056.3|9053.9|9056.7|9055.2|9055.2|9053.2|264
1627585800000|2021-07-29 19:10:00|9055.9|9054.4|9055.6|9054.1|9056.5|9055|9055.4|9053.9|135
1627586100000|2021-07-29 19:15:00|9055.5|9054|9056.2|9054.7|9056.8|9055.3|9055.2|9053.3|246
1627586400000|2021-07-29 19:20:00|9056.3|9054.8|9056.4|9054.9|9057.5|9055.6|9056.2|9054.3|218
1627586700000|2021-07-29 19:25:00|9056.5|9055|9058.2|9056.7|9058.5|9057|9056.3|9054.8|164
1627587000000|2021-07-29 19:30:00|9058|9056.5|9058.9|9057.4|9059.2|9057.5|9057.7|9056.2|97
1627587300000|2021-07-29 19:35:00|9058.8|9057.3|9058.9|9057.4|9059.1|9057.6|9058.8|9057.3|75
1627587600000|2021-07-29 19:40:00|9058.8|9057.3|9060.4|9058.9|9061.1|9059.5|9058.8|9057.3|266
1627587900000|2021-07-29 19:45:00|9059.9|9058.4|9060.3|9058.8|9061|9059.2|9059.8|9057.9|141
1627588200000|2021-07-29 19:50:00|9060.4|9058.9|9058.8|9057.3|9060.9|9058.9|9058.4|9056.9|151
1627588500000|2021-07-29 19:55:00|9058.9|9057.4|9060.4|9058.9|9060.5|9059|9058.6|9056.9|245
1627588800000|2021-07-29 20:00:00|9060.5|9059|9062|9060.5|9063.3|9061.4|9060.4|9058.9|252
1627589100000|2021-07-29 20:05:00|9062.1|9060.6|9061.9|9059.5|9062.3|9060.7|9061.3|9059.2|176
1627589400000|2021-07-29 20:10:00|9061.8|9059.4|9062.6|9061.1|9063|9061.1|9061.3|9059.3|143
1627589700000|2021-07-29 20:15:00|9062.5|9061|9062.2|9060.7|9063.1|9061|9062.1|9059.7|80
1627590000000|2021-07-29 20:20:00|9062.7|9060.3|9063|9061.5|9063.3|9061.6|9062.2|9060.3|60
1627590300000|2021-07-29 20:25:00|9062.9|9061.4|9062.1|9060.6|9063.6|9061.7|9061|9059.5|154
1627590600000|2021-07-29 20:30:00|9062.2|9060.7|9062.6|9060.2|9063|9060.8|9061.6|9059.7|119
1627590900000|2021-07-29 20:35:00|9062.5|9060.1|9062.1|9060.6|9063.1|9061|9062.1|9060.1|46
1627591200000|2021-07-29 20:40:00|9062.6|9060.2|9062.5|9060.1|9063|9061|9062.1|9060.1|110
1627591500000|2021-07-29 20:45:00|9062.8|9060.4|9062.5|9060.1|9063.2|9061.2|9061.7|9059.5|163
1627591800000|2021-07-29 20:50:00|9062.4|9060|9063|9060.6|9063.4|9061.2|9061.4|9059.5|177
1627592100000|2021-07-29 20:55:00|9062.8|9060.4|9063.2|9060.8|9063.8|9061.6|9062.5|9059.9|231
1627592400000|2021-07-29 21:00:00|9063|9060.6|9063.3|9059.6|9063.8|9060.8|9063|9059.6|34
1627592700000|2021-07-29 21:05:00|9063.5|9059.4|9063.2|9059.9|9065.2|9060.6|9062.2|9056.6|70
1627593000000|2021-07-29 21:10:00|9063.5|9059.3|9064.3|9060.5|9064.7|9060.7|9062.7|9057.1|113
1627593300000|2021-07-29 21:15:00|9062.8|9060.4|9064.2|9060.6|9064.2|9060.8|9062.8|9057.3|116
1627593600000|2021-07-29 21:20:00|9063|9060.8|9064.2|9060.5|9064.2|9060.8|9062.7|9058.5|65
1627593900000|2021-07-29 21:25:00|9062.8|9060.4|9064.2|9060.5|9064.2|9060.5|9062.4|9057.4|80
1627594200000|2021-07-29 21:30:00|9062.9|9050.6|9065.2|9050.3|9065.4|9053.1|9062.6|9047.7|263
1627594500000|2021-07-29 21:35:00|9065.1|9050.1|9064|9052.8|9065.5|9053.2|9063|9048.3|185
1627594800000|2021-07-29 21:40:00|9061.9|9052.2|9064|9050.4|9065|9052.9|9061.9|9048.4|307
1627595100000|2021-07-29 21:45:00|9062.7|9049.8|9064.1|9052.7|9066.3|9053.2|9062.7|9049.8|292
1627595400000|2021-07-29 21:50:00|9064.4|9053|9065.2|9050.2|9066|9053|9064.2|9049.4|774
1627595700000|2021-07-29 21:55:00|9065.3|9050.3|9063.8|9050.1|9067.6|9052.6|9062.3|9049.1|490
1627596000000|2021-07-29 22:00:00|9064.4|9051.7|9058.7|9056.2|9064.4|9057.3|9058.5|9049.7|410
1627596300000|2021-07-29 22:05:00|9058.8|9056.1|9059.5|9057.1|9060.2|9057.4|9057.9|9055|141
1627596600000|2021-07-29 22:10:00|9059.6|9057.2|9059.2|9056.8|9060.1|9057.4|9058.7|9055.9|148
1627596900000|2021-07-29 22:15:00|9059.3|9056.9|9059|9056.6|9059.6|9057.2|9058.7|9056.2|108
1627597200000|2021-07-29 22:20:00|9059.1|9056.7|9059.8|9057.4|9060.3|9057.6|9058.8|9056.3|137
1627597500000|2021-07-29 22:25:00|9059.9|9057.5|9059.8|9057.4|9060.1|9057.6|9059.6|9057.1|111
1627597800000|2021-07-29 22:30:00|9059.9|9057.5|9059.8|9057.4|9060|9057.6|9059.5|9057.1|56
1627598100000|2021-07-29 22:35:00|9060|9057.6|9059.9|9057.5|9060.2|9057.6|9059.7|9057.3|63
1627598400000|2021-07-29 22:40:00|9059.8|9057.4|9059.9|9057.5|9060.1|9057.7|9059.7|9057.3|69
1627598700000|2021-07-29 22:45:00|9059.8|9057.4|9059|9056.6|9060|9057.6|9058.8|9056.4|77
1627599000000|2021-07-29 22:50:00|9059.1|9056.7|9057.4|9055|9059.1|9056.7|9057.2|9054.8|62
1627599300000|2021-07-29 22:55:00|9057.3|9054.9|9058.2|9055.8|9058.3|9055.9|9057.3|9054.9|58
1627599600000|2021-07-29 23:00:00|9058.1|9055.7|9057.4|9055|9058.3|9055.9|9057.3|9054.9|85
1627599900000|2021-07-29 23:05:00|9057.3|9054.9|9056.3|9054.8|9057.4|9055.4|9056.2|9054.3|157
1627600200000|2021-07-29 23:10:00|9056.2|9054.7|9055.6|9053.2|9056.8|9054.9|9055.4|9053.2|113
1627600500000|2021-07-29 23:15:00|9055.7|9053.3|9055.9|9053.5|9056.3|9054.4|9055.1|9053.2|56
1627600800000|2021-07-29 23:20:00|9055.8|9053.4|9056.5|9054.1|9057.3|9055.3|9055.1|9052.7|145
1627601100000|2021-07-29 23:25:00|9056.6|9054.2|9056.6|9054.2|9056.6|9054.5|9056|9054|70
1627601400000|2021-07-29 23:30:00|9056.5|9054.1|9055.7|9053.3|9056.7|9054.7|9055.3|9053.3|76
1627601700000|2021-07-29 23:35:00|9055.8|9053.4|9055.8|9053.4|9055.9|9054|9055.2|9053.2|69
1627602000000|2021-07-29 23:40:00|9055.7|9053.3|9055.8|9053.4|9055.9|9053.9|9055.1|9053.1|64
1627602300000|2021-07-29 23:45:00|9055.7|9053.3|9055.8|9053.4|9055.9|9053.5|9055.7|9053.3|52
1627602600000|2021-07-29 23:50:00|9055.7|9053.3|9058.3|9055.9|9058.4|9056.5|9055.7|9053.3|111
1627602900000|2021-07-29 23:55:00|9058.4|9056|9059.2|9056.8|9059.3|9056.9|9057.4|9055.5|119
1627603200000|2021-07-30 00:00:00|9058.8|9057.3|9058.5|9057|9059.2|9057.4|9056.8|9055.3|258
1627603500000|2021-07-30 00:05:00|9058.6|9057.1|9059.5|9058|9060|9058.2|9057.8|9056.3|180
1627603800000|2021-07-30 00:10:00|9059.6|9058.1|9060.5|9058.1|9060.7|9058.7|9058.6|9056.7|133
1627604100000|2021-07-30 00:15:00|9060.1|9058.6|9060.6|9059.1|9060.9|9059.2|9059.9|9057.9|140
1627604400000|2021-07-30 00:20:00|9060.5|9059|9062.5|9060.1|9062.6|9060.5|9060.3|9058.5|178
1627604700000|2021-07-30 00:25:00|9062.4|9060|9061.1|9059.6|9062.5|9060.4|9060.7|9059|204
1627605000000|2021-07-30 00:30:00|9061.4|9059|9060.3|9058.8|9061.7|9059.9|9060.2|9058.1|249
1627605300000|2021-07-30 00:35:00|9060.4|9058.9|9060.6|9059.1|9061.6|9059.7|9060.3|9058.2|240
1627605600000|2021-07-30 00:40:00|9060.5|9059|9062.1|9060.6|9063.1|9061|9060.4|9058.9|213
1627605900000|2021-07-30 00:45:00|9062|9060.5|9063|9061.5|9064.8|9063.2|9061.9|9059.9|341
1627606200000|2021-07-30 00:50:00|9062.9|9061.4|9063.4|9061|9064.3|9062.7|9062.6|9060.7|315
1627606500000|2021-07-30 00:55:00|9063.3|9060.9|9063.5|9062|9063.9|9062.1|9062.3|9060.4|225
1627606800000|2021-07-30 01:00:00|9064|9061.6|9065|9062.6|9066|9063.9|9063.8|9061.4|279
1627607100000|2021-07-30 01:05:00|9064.9|9062.5|9065|9062.6|9065.6|9063.7|9063.7|9061.7|165
1627607400000|2021-07-30 01:10:00|9064.6|9063.1|9065.6|9063.2|9065.8|9063.7|9064.5|9062.3|141
1627607700000|2021-07-30 01:15:00|9065.7|9063.3|9066.2|9064.7|9066.2|9064.7|9065.1|9063.1|164
1627608000000|2021-07-30 01:20:00|9066.1|9064.6|9069|9066.6|9069|9067.1|9066.1|9064.6|175
1627608300000|2021-07-30 01:25:00|9069.1|9066.7|9068.9|9066.5|9069.2|9067.1|9068.5|9066.4|130
1627608600000|2021-07-30 01:30:00|9069|9066.6|9068.5|9067|9069.1|9067.1|9067.4|9065.3|186
1627608900000|2021-07-30 01:35:00|9068.4|9066.9|9066.9|9065.4|9068.5|9067|9066.8|9064.8|128
1627609200000|2021-07-30 01:40:00|9067.3|9065.8|9067.1|9064.7|9067.8|9066|9066.5|9064.6|182
1627609500000|2021-07-30 01:45:00|9067.2|9064.8|9063.9|9061.5|9067.3|9064.9|9063.3|9061.4|264
1627609800000|2021-07-30 01:50:00|9064|9061.6|9064.7|9062.3|9064.7|9063|9062.6|9060.6|170
1627610100000|2021-07-30 01:55:00|9064.8|9062.4|9064.7|9062.3|9065.3|9063.4|9064|9062.2|149
1627610400000|2021-07-30 02:00:00|9064.8|9062.4|9066.5|9064.1|9066.5|9064.5|9064.7|9062.3|129
1627610700000|2021-07-30 02:05:00|9066.4|9064|9066.4|9064.9|9066.5|9065|9065.8|9063.9|85
1627611000000|2021-07-30 02:10:00|9066.6|9065.1|9066.2|9064.7|9066.9|9065.4|9066|9064.4|126
1627611300000|2021-07-30 02:15:00|9066.1|9064.6|9065.3|9063.8|9067|9065.1|9065.2|9063.7|165
1627611600000|2021-07-30 02:20:00|9065.4|9063.9|9066.2|9064.7|9067.1|9065.3|9065.3|9063.8|126
1627611900000|2021-07-30 02:25:00|9066.3|9064.8|9066.1|9064.6|9066.3|9064.8|9065.3|9063.8|120
1627612200000|2021-07-30 02:30:00|9066|9064.5|9066|9064.5|9066.3|9064.8|9065.2|9063.4|217
1627612500000|2021-07-30 02:35:00|9066.1|9064.6|9066.3|9064.8|9066.6|9064.8|9065.3|9063.8|114
1627612800000|2021-07-30 02:40:00|9066.2|9064.7|9067.8|9066.3|9068.7|9066.9|9066.2|9064.7|227
1627613100000|2021-07-30 02:45:00|9067.7|9066.2|9067.5|9066|9068.2|9066.4|9066.8|9064.9|180
1627613400000|2021-07-30 02:50:00|9067.6|9066.1|9068.6|9067.1|9069|9067.4|9067.5|9066|90
1627613700000|2021-07-30 02:55:00|9068.7|9067.2|9068.2|9066.7|9069|9067.2|9067.6|9065.7|84
1627614000000|2021-07-30 03:00:00|9068.4|9066.9|9069.1|9066.7|9069.2|9067.3|9067.9|9065.9|189
1627614300000|2021-07-30 03:05:00|9069|9066.6|9067.8|9066.3|9069.2|9067.2|9067.7|9066.2|134
1627614600000|2021-07-30 03:10:00|9067.9|9066.4|9068.6|9067.1|9069.2|9067.7|9067.2|9065.6|134
1627614900000|2021-07-30 03:15:00|9069|9066.6|9068.9|9066.5|9069.1|9067.3|9068|9066.1|129
1627615200000|2021-07-30 03:20:00|9068.8|9066.4|9069.2|9067.7|9069.8|9067.9|9068.3|9066.4|145
1627615500000|2021-07-30 03:25:00|9069.3|9067.8|9069.7|9067.3|9069.8|9067.9|9069.1|9067.2|86
1627615800000|2021-07-30 03:30:00|9069.6|9067.2|9070|9068.5|9070.6|9069.1|9069.2|9067.2|113
1627616100000|2021-07-30 03:35:00|9070.1|9068.6|9069.8|9067.4|9070.2|9068.7|9069.1|9067.2|57
1627616400000|2021-07-30 03:40:00|9069.7|9067.3|9070.5|9068.1|9070.6|9068.7|9069.2|9067.3|109
1627616700000|2021-07-30 03:45:00|9070.6|9068.2|9070.2|9068.7|9070.9|9069.1|9070|9068|124
1627617000000|2021-07-30 03:50:00|9070.1|9068.6|9071.1|9069.6|9071.5|9069.6|9070|9068.1|174
1627617300000|2021-07-30 03:55:00|9071|9069.5|9070.8|9069.3|9071.5|9069.6|9070.3|9068.8|185
1627617600000|2021-07-30 04:00:00|9070.9|9069.4|9071|9068.6|9071.1|9069.5|9070.3|9068.4|119
1627617900000|2021-07-30 04:05:00|9070.9|9068.5|9071.1|9069.6|9071.6|9070.1|9070.6|9068.5|120
1627618200000|2021-07-30 04:10:00|9071|9069.5|9070|9068.5|9071.5|9069.6|9069.9|9068.4|139
1627618500000|2021-07-30 04:15:00|9069.9|9068.4|9070.6|9068.2|9070.8|9068.8|9069.9|9068.1|84
1627618800000|2021-07-30 04:20:00|9070.2|9068.7|9070.1|9068.6|9070.7|9068.7|9070|9068.1|76
1627619100000|2021-07-30 04:25:00|9069.9|9068.4|9070.5|9068.1|9070.6|9068.7|9069.8|9068|113
1627619400000|2021-07-30 04:30:00|9070.6|9068.2|9070.5|9068.1|9070.8|9068.4|9070.1|9067.7|87
1627619700000|2021-07-30 04:35:00|9070.6|9068.2|9069.8|9068.3|9070.6|9068.5|9069.8|9067.9|64
1627620000000|2021-07-30 04:40:00|9069.4|9067.9|9069.6|9067.2|9069.8|9067.9|9068.4|9066.9|113
1627620300000|2021-07-30 04:45:00|9069.5|9067.1|9068.8|9066.4|9069.6|9067.3|9068.2|9066.3|109
1627620600000|2021-07-30 04:50:00|9068.9|9066.5|9069|9066.6|9069.1|9067.2|9068.1|9066|104
1627620900000|2021-07-30 04:55:00|9068.9|9066.5|9070.2|9068.7|9070.8|9068.8|9068.9|9066.5|152
1627621200000|2021-07-30 05:00:00|9070.3|9068.8|9071.6|9069.2|9072.3|9070.3|9070.1|9068.5|233
1627621500000|2021-07-30 05:05:00|9071.5|9069.1|9071.3|9068.9|9071.7|9069.7|9070.9|9068.7|109
1627621800000|2021-07-30 05:10:00|9070.3|9068.8|9072.1|9069.7|9072.4|9070.4|9070.3|9068.2|196
1627622100000|2021-07-30 05:15:00|9071.3|9069.8|9073.4|9071|9073.5|9071.5|9071|9069.2|266
1627622400000|2021-07-30 05:20:00|9073.2|9070.8|9072.7|9071.2|9073.4|9071.5|9072.3|9070.5|224
1627622700000|2021-07-30 05:25:00|9072.6|9071.1|9073.2|9070.8|9073.5|9071.3|9072.6|9070.6|101
1627623000000|2021-07-30 05:30:00|9073.1|9070.7|9073.4|9071.9|9074.1|9072.1|9073.1|9070.7|198
1627623300000|2021-07-30 05:35:00|9073.5|9072|9073.8|9071.4|9074|9072.1|9072.7|9070.6|236
1627623600000|2021-07-30 05:40:00|9073.9|9071.5|9074|9071.6|9074.8|9072.8|9073.4|9071.3|217
1627623900000|2021-07-30 05:45:00|9074.1|9071.7|9074.5|9073|9075.7|9073.6|9073.9|9071.7|232
1627624200000|2021-07-30 05:50:00|9074.9|9072.5|9074.8|9072.4|9075.1|9073.2|9074|9071.6|219
1627624500000|2021-07-30 05:55:00|9074.7|9072.3|9074|9071.6|9074.8|9072.8|9073.4|9071.5|258
1627624800000|2021-07-30 06:00:00|9073.5|9071.1|9071.7|9070.2|9073.5|9071.7|9070.7|9069|458
1627625100000|2021-07-30 06:05:00|9071.8|9070.3|9072.3|9070.8|9073.2|9071.4|9071.7|9069.7|375
1627625400000|2021-07-30 06:10:00|9072.2|9070.7|9071.7|9070.2|9073.7|9072.1|9070.5|9068.9|316
1627625700000|2021-07-30 06:15:00|9071.8|9070.3|9072.6|9071.1|9073.3|9071.8|9071|9068.9|295
1627626000000|2021-07-30 06:20:00|9072.7|9071.2|9075|9072.6|9076|9074.3|9071.8|9069.9|330
1627626300000|2021-07-30 06:25:00|9075.1|9072.7|9075.1|9073.6|9075.9|9074.4|9073.6|9072.1|319
1627626600000|2021-07-30 06:30:00|9075.2|9073.7|9075.5|9074|9076.3|9074.8|9074.1|9072.6|360
1627626900000|2021-07-30 06:35:00|9075.6|9074.1|9075.2|9072.8|9075.6|9074.1|9073.4|9071.3|341
1627627200000|2021-07-30 06:40:00|9075.3|9072.9|9072|9070.5|9075.4|9073.8|9071.5|9069.7|303
1627627500000|2021-07-30 06:45:00|9071.8|9070.3|9069.3|9067.8|9072.4|9070.5|9068.3|9066.8|276
1627627800000|2021-07-30 06:50:00|9069.4|9067.9|9069.5|9068|9069.6|9068.1|9067.9|9066.4|219
1627628100000|2021-07-30 06:55:00|9069.6|9068.1|9068.8|9067.3|9069.9|9068.4|9067.9|9066.4|287
1627628400000|2021-07-30 07:00:00|9068.7|9067.2|9066.9|9065.4|9069.9|9068.2|9065.3|9063.8|442
1627628700000|2021-07-30 07:05:00|9067|9065.5|9062.6|9061.1|9067.1|9065.6|9061.2|9059.7|333
1627629000000|2021-07-30 07:10:00|9062.2|9060.7|9060.9|9059.4|9062.6|9061|9060|9058.4|413
1627629300000|2021-07-30 07:15:00|9060.8|9059.3|9063.7|9062.2|9064.6|9063.1|9060.5|9058.9|444
1627629600000|2021-07-30 07:20:00|9063.5|9062|9060.4|9058.9|9064|9062.5|9058.5|9056.6|388
1627629900000|2021-07-30 07:25:00|9060.5|9059|9059.2|9057.7|9061.1|9059.6|9057.9|9056|404
1627630200000|2021-07-30 07:30:00|9059.3|9057.8|9058.2|9056.7|9060.7|9059.1|9057.1|9055.6|385
1627630500000|2021-07-30 07:35:00|9058.1|9056.6|9055|9053.5|9058.4|9056.9|9052.5|9051|353
1627630800000|2021-07-30 07:40:00|9054.9|9053.4|9057|9055.5|9057.6|9055.8|9054.9|9053.4|160
1627631100000|2021-07-30 07:45:00|9057.1|9055.6|9060.2|9058.7|9060.2|9058.7|9057|9055.5|232
1627631400000|2021-07-30 07:50:00|9060.1|9058.6|9060.8|9059.3|9064.3|9062.3|9060|9058.5|317
1627631700000|2021-07-30 07:55:00|9060.9|9059.4|9058.8|9057.3|9061.7|9060.2|9058.3|9056.8|198
1627632000000|2021-07-30 08:00:00|9058.7|9057.2|9059|9057.5|9060.3|9058.8|9058.4|9056.6|222
1627632300000|2021-07-30 08:05:00|9058.9|9057.4|9057.8|9056.3|9059.3|9057.4|9057.6|9056|262
1627632600000|2021-07-30 08:10:00|9057.9|9056.4|9059.3|9057.8|9060.6|9059.1|9057.5|9055.8|318
1627632900000|2021-07-30 08:15:00|9059.6|9058.1|9059.4|9057.9|9061.1|9059.5|9059.2|9057.6|204
1627633200000|2021-07-30 08:20:00|9059.3|9057.8|9062.3|9060.8|9062.3|9060.8|9058.7|9056.7|228
1627633500000|2021-07-30 08:25:00|9062.2|9060.7|9061.1|9059.6|9062.7|9061.2|9061|9059.5|242
1627633800000|2021-07-30 08:30:00|9061|9059.5|9059.8|9057.4|9061.9|9060.4|9058.2|9056.7|329
1627634100000|2021-07-30 08:35:00|9059.9|9057.5|9057.2|9055.7|9059.9|9057.7|9056.1|9054.4|336
1627634400000|2021-07-30 08:40:00|9057.3|9055.8|9057.2|9055.7|9058.2|9056.5|9056.2|9054.4|269
1627634700000|2021-07-30 08:45:00|9057.3|9055.8|9057.4|9055|9058.3|9056.7|9055.9|9054.3|243
1627635000000|2021-07-30 08:50:00|9056.8|9055.3|9056.2|9054.7|9059.1|9057.1|9054.8|9053.3|349
1627635300000|2021-07-30 08:55:00|9056.1|9054.6|9050.2|9047.8|9056.1|9054.6|9048.8|9046.9|454
1627635600000|2021-07-30 09:00:00|9050.1|9047.7|9054|9052.5|9054.1|9052.6|9050|9047.7|391
1627635900000|2021-07-30 09:05:00|9054.1|9052.6|9052.5|9051|9054.4|9052.6|9051.6|9050.1|206
1627636200000|2021-07-30 09:10:00|9052.6|9051.1|9049.2|9047.7|9052.6|9051.1|9049.2|9047.4|206
1627636500000|2021-07-30 09:15:00|9049.3|9047.8|9050.8|9049.3|9051|9049.5|9049.2|9047.7|152
1627636800000|2021-07-30 09:20:00|9050.5|9049|9049.2|9047.7|9052.7|9051|9049|9047.5|266
1627637100000|2021-07-30 09:25:00|9049.3|9047.8|9047.9|9046.4|9050.6|9048.9|9046.7|9044.9|370
1627637400000|2021-07-30 09:30:00|9048.1|9046.6|9047.3|9045.8|9049.3|9047.8|9046.8|9045.1|226
1627637700000|2021-07-30 09:35:00|9047.4|9045.9|9043.9|9042.4|9047.4|9045.9|9040.2|9038.7|438
1627638000000|2021-07-30 09:40:00|9043.8|9042.3|9048.5|9047|9049.3|9047.4|9043.6|9041.7|310
1627638300000|2021-07-30 09:45:00|9048.2|9046.7|9046|9044.5|9048.4|9046.8|9045.1|9043.6|338
1627638600000|2021-07-30 09:50:00|9045.9|9044.4|9048.3|9045.9|9049.5|9047.6|9043.9|9042.4|347
1627638900000|2021-07-30 09:55:00|9048.4|9046|9050.3|9048.8|9051.2|9049.3|9046.3|9044.8|456
1627639200000|2021-07-30 10:00:00|9050.4|9048.9|9054|9052.5|9054.3|9052.8|9050.3|9048.8|338
1627639500000|2021-07-30 10:05:00|9053.5|9052|9057.3|9055.8|9057.5|9056|9052.5|9050.6|289
1627639800000|2021-07-30 10:10:00|9057.2|9055.7|9060|9058.5|9061.8|9059.8|9057|9055.2|393
1627640100000|2021-07-30 10:15:00|9059.9|9058.4|9060.6|9059.1|9061.6|9060.1|9059.9|9058.4|379
1627640400000|2021-07-30 10:20:00|9060.7|9059.2|9060.7|9059.2|9061.7|9060.2|9059.3|9057.3|289
1627640700000|2021-07-30 10:25:00|9061.2|9058.8|9060|9058.5|9061.5|9059.6|9059.4|9057.4|237
1627641000000|2021-07-30 10:30:00|9059.9|9058.4|9058.3|9056.8|9060.2|9058.7|9058.1|9056.6|283
1627641300000|2021-07-30 10:35:00|9058.4|9056.9|9055.1|9052.7|9058.6|9057.1|9054.3|9052.6|315
1627641600000|2021-07-30 10:40:00|9054.5|9053|9054.1|9052.6|9055.8|9053.8|9053.2|9051.3|327
1627641900000|2021-07-30 10:45:00|9054.2|9052.7|9053.8|9051.4|9055.8|9053.9|9053.2|9051.4|240
1627642200000|2021-07-30 10:50:00|9053.7|9051.3|9052.4|9050.9|9053.7|9051.7|9050.1|9048.6|263
1627642500000|2021-07-30 10:55:00|9052.5|9051|9051.7|9049.3|9055.1|9053.5|9050.9|9049.1|586
1627642800000|2021-07-30 11:00:00|9051.2|9049.7|9052.6|9051.1|9052.9|9051.3|9048.3|9046.8|579
1627643100000|2021-07-30 11:05:00|9052.5|9051|9052|9050.5|9053.5|9052|9049.7|9048.2|335
1627643400000|2021-07-30 11:10:00|9051.9|9050.4|9052.1|9049.7|9052.6|9051.1|9050.6|9048.6|240
1627643700000|2021-07-30 11:15:00|9052|9049.6|9054.6|9052.2|9055.4|9053.6|9051.8|9049.6|275
1627644000000|2021-07-30 11:20:00|9054.5|9052.1|9055.7|9054.2|9056.3|9054.7|9053.5|9051.5|236
1627644300000|2021-07-30 11:25:00|9055.6|9054.1|9055.2|9053.7|9057.7|9056.2|9055.1|9053.6|199
1627644600000|2021-07-30 11:30:00|9054.8|9053.3|9060.5|9059|9060.6|9059.1|9054.7|9053.2|383
1627644900000|2021-07-30 11:35:00|9060.4|9058.9|9060.8|9059.3|9061.1|9059.6|9059.2|9057.7|264
1627645200000|2021-07-30 11:40:00|9060.9|9059.4|9062.4|9060.9|9063.2|9061.7|9060.3|9058.8|294
1627645500000|2021-07-30 11:45:00|9062.3|9060.8|9060.8|9059.3|9064.3|9062.8|9060.8|9059.3|367
1627645800000|2021-07-30 11:50:00|9060.9|9059.4|9060.2|9058.7|9061.1|9059.4|9059.1|9057.6|374
1627646100000|2021-07-30 11:55:00|9060.3|9058.8|9062.7|9061.2|9063.3|9061.8|9060|9058.5|568
1627646400000|2021-07-30 12:00:00|9062.6|9061.1|9064.1|9062.6|9064.6|9062.6|9061.5|9060|288
1627646700000|2021-07-30 12:05:00|9064|9062.5|9061.6|9060.1|9064.1|9062.6|9060.3|9058.8|233
1627647000000|2021-07-30 12:10:00|9061.7|9060.2|9059|9057.5|9061.7|9060.2|9058.1|9056.6|289
1627647300000|2021-07-30 12:15:00|9058.9|9057.4|9060.6|9059.1|9061.4|9059.5|9058.9|9057.4|230
1627647600000|2021-07-30 12:20:00|9060.1|9058.6|9057|9054.6|9060.1|9058.6|9056.2|9054.6|300
1627647900000|2021-07-30 12:25:00|9056.7|9055.2|9057.1|9054.7|9057.1|9055.2|9054.8|9053.1|196
1627648200000|2021-07-30 12:30:00|9057|9054.6|9059|9057.5|9060.7|9059.2|9053|9050.6|509
1627648500000|2021-07-30 12:35:00|9058.9|9057.4|9062.6|9061.1|9062.8|9061.3|9058.5|9057|408
1627648800000|2021-07-30 12:40:00|9062.5|9061|9061|9058.6|9062.7|9061.2|9059.8|9058.3|249
1627649100000|2021-07-30 12:45:00|9061.1|9058.7|9067.4|9065.9|9068|9066.1|9060.6|9058.7|358
1627649400000|2021-07-30 12:50:00|9067.3|9065.8|9067.7|9066.2|9070.3|9068.6|9066.8|9065.3|439
1627649700000|2021-07-30 12:55:00|9067.9|9066.4|9064.2|9062.7|9068.9|9067.4|9063.7|9062.2|434
1627650000000|2021-07-30 13:00:00|9064|9062.5|9063.5|9062|9066.2|9064.7|9061.7|9060.2|491
1627650300000|2021-07-30 13:05:00|9063.4|9061.9|9063.3|9061.8|9065.2|9063.7|9062.5|9061|500
1627650600000|2021-07-30 13:10:00|9063.2|9061.7|9062.6|9061.1|9064.3|9062.8|9059|9057.5|414
1627650900000|2021-07-30 13:15:00|9062.5|9061|9059.7|9058.2|9062.7|9061.2|9058.7|9057.2|528
1627651200000|2021-07-30 13:20:00|9059.8|9058.3|9057.6|9056.1|9060.2|9058.7|9056.7|9055.2|434
1627651500000|2021-07-30 13:25:00|9057.7|9056.2|9061|9059.5|9062|9060.5|9056.8|9055.3|373
1627651800000|2021-07-30 13:30:00|9061.1|9059.6|9063.6|9062.1|9066.4|9064.9|9060.9|9059.4|396
1627652100000|2021-07-30 13:35:00|9063.8|9062.3|9061.7|9060.2|9064.1|9062.6|9061.6|9060.1|286
1627652400000|2021-07-30 13:40:00|9061.6|9060.1|9059.8|9057.4|9063.6|9062.1|9059.1|9057.3|240
1627652700000|2021-07-30 13:45:00|9059.5|9058|9058.4|9056.9|9060.9|9059.4|9057.3|9055.8|303
1627653000000|2021-07-30 13:50:00|9058.7|9057.2|9059|9057.5|9060.8|9059.3|9056.6|9055.1|307
1627653300000|2021-07-30 13:55:00|9058.9|9057.4|9062|9059.6|9062.2|9060.3|9057.7|9056.2|315
1627653600000|2021-07-30 14:00:00|9062.1|9059.7|9065|9063.5|9067.6|9066.1|9061.3|9059.3|351
1627653900000|2021-07-30 14:05:00|9065.4|9063.9|9061.5|9060|9067.3|9065.8|9060.6|9059.1|363
1627654200000|2021-07-30 14:10:00|9061.4|9059.9|9063.9|9062.4|9065.6|9064.1|9061.4|9059.9|343
1627654500000|2021-07-30 14:15:00|9064|9062.5|9070.3|9068.8|9070.7|9069.2|9063.9|9062.4|359
1627654800000|2021-07-30 14:20:00|9070.1|9068.6|9068.2|9066.7|9073.3|9071.8|9067.2|9065.7|436
1627655100000|2021-07-30 14:25:00|9068.3|9066.8|9072.7|9071.2|9073.7|9072.2|9068|9066.5|512
1627655400000|2021-07-30 14:30:00|9072.4|9070.9|9073.6|9072.1|9075.4|9073.9|9069.9|9068.4|521
1627655700000|2021-07-30 14:35:00|9073.9|9072.4|9070.5|9069|9073.9|9072.4|9070.1|9068.6|428
1627656000000|2021-07-30 14:40:00|9070.4|9068.9|9068.1|9066.6|9070.7|9069.2|9066.9|9065.4|437
1627656300000|2021-07-30 14:45:00|9068|9066.5|9071.3|9069.8|9071.9|9070.3|9067.2|9065.4|471
1627656600000|2021-07-30 14:50:00|9071.1|9069.6|9066.7|9065.2|9071.6|9070.1|9060.1|9058.2|648
1627656900000|2021-07-30 14:55:00|9066.9|9065.4|9064.5|9063|9070.2|9068|9060.8|9059.3|849
1627657200000|2021-07-30 15:00:00|9064.6|9063.1|9055.9|9054.4|9065.6|9064.1|9055.3|9053.4|908
1627657500000|2021-07-30 15:05:00|9056|9054.5|9060.3|9058.8|9064.2|9061.8|9056|9054.5|707
1627657800000|2021-07-30 15:10:00|9060.4|9058.9|9061.8|9060.3|9064.7|9063.2|9059.9|9058.4|492
1627658100000|2021-07-30 15:15:00|9061.9|9060.4|9061.7|9060.2|9063.9|9062.4|9061.4|9059.9|387
1627658400000|2021-07-30 15:20:00|9061.6|9060.1|9060.9|9059.4|9063.6|9062.1|9060.9|9059.4|400
1627658700000|2021-07-30 15:25:00|9061.1|9059.6|9062.3|9060.8|9063.8|9062.3|9060|9058|390
1627659000000|2021-07-30 15:30:00|9062.2|9060.7|9063.6|9062.1|9064.5|9062.7|9061.7|9060.2|370
1627659300000|2021-07-30 15:35:00|9063.7|9062.2|9063|9061.5|9065.2|9063.4|9062.7|9060.8|269
1627659600000|2021-07-30 15:40:00|9062.9|9061.4|9061|9059.5|9063.9|9062.4|9060.9|9059.4|292
1627659900000|2021-07-30 15:45:00|9061.1|9059.6|9061.4|9059.9|9062.8|9061.1|9060.6|9058.7|340
1627660200000|2021-07-30 15:50:00|9061.9|9059.5|9062.3|9060.8|9062.5|9061|9061|9059.5|224
1627660500000|2021-07-30 15:55:00|9062.4|9060.9|9061.6|9060.1|9063.4|9061.7|9060|9058.5|206
1627660800000|2021-07-30 16:00:00|9061.7|9060.2|9063.8|9062.3|9063.9|9062.4|9061.5|9060|247
1627661100000|2021-07-30 16:05:00|9063.9|9062.4|9063|9061.5|9064.1|9062.6|9062.3|9060.7|206
1627661400000|2021-07-30 16:10:00|9063.1|9061.6|9062.3|9060.8|9063.5|9061.7|9061.8|9060.2|221
1627661700000|2021-07-30 16:15:00|9062.2|9060.7|9061.4|9059.9|9062.7|9060.9|9060.4|9058.9|253
1627662000000|2021-07-30 16:20:00|9061.5|9060|9058.9|9057.4|9062.9|9061.4|9058.8|9057.3|467
1627662300000|2021-07-30 16:25:00|9058.8|9057.3|9061.1|9058.7|9061.2|9059.5|9058.6|9057.1|442
1627662600000|2021-07-30 16:30:00|9061|9058.6|9060.1|9058.6|9062.3|9060.8|9059.3|9057.8|338
1627662900000|2021-07-30 16:35:00|9060|9058.5|9059.1|9057.6|9060.9|9059.4|9059|9057.5|249
1627663200000|2021-07-30 16:40:00|9059.2|9057.7|9060.9|9059.4|9061|9059.5|9059.1|9057.6|215
1627663500000|2021-07-30 16:45:00|9061|9059.5|9061.5|9060|9061.6|9060.1|9060.6|9059.1|141
1627663800000|2021-07-30 16:50:00|9061.6|9060.1|9062.6|9061.1|9063|9061.5|9061.3|9059.8|171
1627664100000|2021-07-30 16:55:00|9062.7|9061.2|9063.9|9062.4|9064.1|9062.6|9060.7|9058.8|243
1627664400000|2021-07-30 17:00:00|9064|9062.5|9064.2|9062.7|9066.2|9064.7|9063.9|9062.4|244
1627664700000|2021-07-30 17:05:00|9064.3|9062.8|9064.7|9063.2|9065.1|9063.6|9063.9|9062.4|171
1627665000000|2021-07-30 17:10:00|9064.8|9063.3|9064.7|9063.2|9065.7|9064.2|9063.7|9062.2|208
1627665300000|2021-07-30 17:15:00|9064.6|9063.1|9066.5|9065|9066.6|9065.1|9064|9062.5|250
1627665600000|2021-07-30 17:20:00|9066.4|9064.9|9064.7|9063.2|9066.6|9065.1|9064.6|9063.1|254
1627665900000|2021-07-30 17:25:00|9064.8|9063.3|9064.6|9063.1|9065.3|9063.8|9064|9062.5|157
1627666200000|2021-07-30 17:30:00|9064.5|9063|9064.8|9063.3|9066.1|9064.6|9064.3|9062.8|280
1627666500000|2021-07-30 17:35:00|9065.1|9063.6|9062.9|9061.4|9065.5|9064|9062.9|9061.4|266
1627666800000|2021-07-30 17:40:00|9063|9061.5|9062.3|9060.8|9063|9061.5|9061.7|9060.2|201
1627667100000|2021-07-30 17:45:00|9062.4|9060.9|9062.2|9060.7|9062.7|9061|9061.8|9060.2|201
1627667400000|2021-07-30 17:50:00|9062.3|9060.8|9060.7|9059.2|9062.7|9060.8|9060.6|9059.1|193
1627667700000|2021-07-30 17:55:00|9060.6|9059.1|9062|9060.5|9062.6|9060.9|9060.5|9058.6|153
1627668000000|2021-07-30 18:00:00|9061.9|9060.4|9061.5|9060|9062.9|9061.4|9060.7|9059.2|241
1627668300000|2021-07-30 18:05:00|9061.4|9059.9|9062|9060.5|9063.2|9061.6|9061.4|9059.9|159
1627668600000|2021-07-30 18:10:00|9062.1|9060.6|9062|9060.5|9062.6|9061|9060.6|9058.8|236
1627668900000|2021-07-30 18:15:00|9061.9|9060.4|9061.5|9060|9062|9060.5|9060.9|9059.4|257
1627669200000|2021-07-30 18:20:00|9061.4|9059.9|9063.4|9061.9|9063.9|9062.4|9061.4|9059.9|182
1627669500000|2021-07-30 18:25:00|9063.3|9061.8|9064.5|9063|9065.1|9063.4|9063.3|9061.8|202
1627669800000|2021-07-30 18:30:00|9065|9062.6|9064|9062.5|9065.9|9064.4|9063.9|9062.4|141
1627670100000|2021-07-30 18:35:00|9064.1|9062.6|9064.7|9063.2|9064.8|9063.3|9063.2|9061.7|181
1627670400000|2021-07-30 18:40:00|9064.8|9063.3|9062.9|9061.4|9065.1|9063.6|9062.4|9060.9|163
1627670700000|2021-07-30 18:45:00|9063.1|9061.6|9061.6|9060.1|9063.2|9061.7|9060.8|9059|177
1627671000000|2021-07-30 18:50:00|9061.7|9060.2|9062.2|9060.7|9062.6|9061.1|9061.5|9059.6|226
1627671300000|2021-07-30 18:55:00|9062.3|9060.8|9064.2|9062.7|9066.2|9064.2|9062.3|9060.5|303
1627671600000|2021-07-30 19:00:00|9064.1|9062.6|9063.9|9062.4|9064.5|9063|9062.5|9060.6|263
1627671900000|2021-07-30 19:05:00|9063.8|9062.3|9063.1|9061.6|9064.5|9062.6|9062.9|9061.4|136
1627672200000|2021-07-30 19:10:00|9063|9061.5|9063.2|9061.7|9064.5|9062.5|9062.3|9060.3|252
1627672500000|2021-07-30 19:15:00|9063.3|9061.8|9063.2|9061.7|9064.1|9062.6|9063|9061.5|83
1627672800000|2021-07-30 19:20:00|9063.3|9061.8|9063.4|9061|9063.9|9062.1|9062.3|9060.5|183
1627673100000|2021-07-30 19:25:00|9063.5|9061.1|9061.5|9059.1|9063.5|9061.4|9061.1|9059.1|137
1627673400000|2021-07-30 19:30:00|9061.6|9059.2|9062|9060.5|9062.6|9061.1|9061.1|9059.1|152
1627673700000|2021-07-30 19:35:00|9062.1|9060.6|9061.6|9060.1|9062.5|9060.8|9061.3|9059.6|128
1627674000000|2021-07-30 19:40:00|9061.5|9060|9061.4|9059.9|9062|9060.1|9060.9|9059.3|162
1627674300000|2021-07-30 19:45:00|9061.3|9059.8|9059.5|9058|9061.4|9059.9|9058.9|9057.4|177
1627674600000|2021-07-30 19:50:00|9059.4|9057.9|9059.3|9056.9|9060.6|9058.9|9058.5|9056.6|286
1627674900000|2021-07-30 19:55:00|9059.4|9057|9059.1|9057.6|9059.6|9057.7|9057.5|9056|380
1627675200000|2021-07-30 20:00:00|9059.2|9057.7|9059.1|9057.6|9059.8|9058.2|9058.2|9056.5|471
1627675500000|2021-07-30 20:05:00|9059|9057.5|9060|9058.5|9060.7|9058.6|9058.2|9056.3|444
1627675800000|2021-07-30 20:10:00|9059.9|9058.4|9060.4|9058|9060.5|9058.6|9059.9|9057.8|240
1627676100000|2021-07-30 20:15:00|9060.3|9057.9|9060.1|9058.6|9060.5|9058.6|9059.8|9057.8|180
1627676400000|2021-07-30 20:20:00|9060.5|9058.1|9059.2|9057.7|9060.6|9058.6|9059|9057.1|161
1627676700000|2021-07-30 20:25:00|9059.1|9057.6|9057.1|9054.7|9059.8|9057.8|9057.1|9054.7|297
1627677000000|2021-07-30 20:30:00|9057.2|9054.8|9056.3|9053.9|9058.4|9056|9055.8|9053.7|125
1627677300000|2021-07-30 20:35:00|9056.2|9053.8|9054.5|9052.1|9056.4|9054|9054.4|9052|113
1627677600000|2021-07-30 20:40:00|9054.6|9052.2|9053.7|9051.3|9055.5|9053.1|9053.3|9051.3|207
1627677900000|2021-07-30 20:45:00|9053.6|9051.2|9052.3|9049.9|9054.5|9051.7|9051.6|9049.2|281
1627678200000|2021-07-30 20:50:00|9052.2|9049.8|9053|9050.6|9055.8|9053.4|9050.2|9047.8|424
1627678500000|2021-07-30 20:55:00|9053.3|9050.9|9054.1|9051.7|9059|9053.3|9053.2|9050.5|266
1627848000000|2021-08-01 20:00:00|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|1
1627851900000|2021-08-01 21:05:00|9070.5|9049.5|9068.9|9048.2|9071.5|9050.5|9068.9|9047.9|33
1627852200000|2021-08-01 21:10:00|9066.3|9045.3|9071.1|9050.1|9071.3|9050.3|9066.3|9045.3|34
1627852500000|2021-08-01 21:15:00|9071.4|9050.4|9071.5|9050.5|9071.5|9050.5|9070.5|9049.5|25
1627852800000|2021-08-01 21:20:00|9071.4|9050.4|9070.5|9049.5|9071.5|9050.5|9070.5|9049.5|15
1627853100000|2021-08-01 21:25:00|9072.7|9051.7|9070.5|9049.5|9073.8|9052.8|9070.5|9049.5|15
1627853400000|2021-08-01 21:30:00|9070.8|9049.8|9070.5|9049.5|9071.1|9050.1|9066.3|9045.3|33
1627853700000|2021-08-01 21:35:00|9068.8|9047.8|9070.5|9049.5|9070.8|9049.8|9068.6|9047.6|60
1627854000000|2021-08-01 21:40:00|9070.7|9049.7|9070|9049|9071.1|9050.1|9068.8|9047.8|85
1627854300000|2021-08-01 21:45:00|9070.1|9049.1|9070.9|9049.9|9072.5|9054.2|9069.6|9048.6|126
1627854600000|2021-08-01 21:50:00|9071.3|9050.3|9070.8|9049.8|9071.3|9050.3|9070.5|9049.5|34
1627854900000|2021-08-01 21:55:00|9070.7|9049.9|9067.1|9052.1|9072.5|9057.5|9064.8|9049.7|69
1627855200000|2021-08-01 22:00:00|9064.7|9049.7|9063|9059.4|9070.1|9059.5|9060.8|9047.3|670
1627855500000|2021-08-01 22:05:00|9062.3|9059.3|9061|9058.1|9063|9060.4|9060.3|9057.6|532
1627855800000|2021-08-01 22:10:00|9060.7|9058.2|9062.1|9059.7|9062.8|9060|9060.7|9058.2|260
1627856100000|2021-08-01 22:15:00|9062.2|9059.8|9059.7|9057.3|9062.4|9060|9059.4|9057|181
1627856400000|2021-08-01 22:20:00|9059.8|9057.4|9060|9057.6|9061.7|9059.3|9059.4|9056.8|124
1627856700000|2021-08-01 22:25:00|9060.3|9057.9|9061.7|9059.2|9062.1|9059.5|9060.3|9057.9|157
1627857000000|2021-08-01 22:30:00|9061.2|9058.8|9061.5|9059.1|9062.4|9059.7|9061|9058.4|206
1627857300000|2021-08-01 22:35:00|9061.6|9059.2|9060.5|9058.1|9062.7|9060.1|9059.8|9057.3|206
1627857600000|2021-08-01 22:40:00|9060.7|9058.3|9059.4|9057|9061|9058.6|9058.9|9056.5|255
1627857900000|2021-08-01 22:45:00|9059|9056.6|9057.4|9055|9059.2|9056.8|9056.9|9054.5|135
1627858200000|2021-08-01 22:50:00|9057.2|9054.8|9058.7|9056.3|9058.7|9056.3|9056.3|9053.9|99
1627858500000|2021-08-01 22:55:00|9058.2|9056.7|9059.3|9056.9|9059.3|9057.4|9058.1|9056.1|71
1627858800000|2021-08-01 23:00:00|9059|9056.6|9059.7|9057.3|9059.9|9057.9|9058.2|9055.8|152
1627859100000|2021-08-01 23:05:00|9059.8|9057.4|9060.2|9057.8|9060.2|9057.9|9059.2|9056.8|116
1627859400000|2021-08-01 23:10:00|9060|9057.6|9060|9057.6|9061|9058.6|9059.8|9057.4|123
1627859700000|2021-08-01 23:15:00|9060.1|9057.7|9061|9058.6|9061.3|9058.9|9060|9057.6|103
1627860000000|2021-08-01 23:20:00|9060.9|9058.5|9060.8|9058.4|9061.7|9059.5|9060.5|9058.4|77
1627860300000|2021-08-01 23:25:00|9060.7|9058.3|9060.8|9058.4|9060.9|9058.5|9060.6|9058.2|72
1627860600000|2021-08-01 23:30:00|9061|9058.6|9061.7|9059.3|9061.9|9059.5|9061|9058.6|110
1627860900000|2021-08-01 23:35:00|9061.6|9059.2|9060.9|9058.5|9061.8|9059.8|9060.7|9058.4|114
1627861200000|2021-08-01 23:40:00|9060.8|9058.4|9060.1|9057.7|9061|9059|9059.9|9057.5|129
1627861500000|2021-08-01 23:45:00|9060.9|9058.5|9062.1|9059.7|9062.1|9059.7|9060.8|9058.4|128
1627861800000|2021-08-01 23:50:00|9062|9059.6|9061.9|9059.5|9062|9059.6|9060.7|9058.8|134
1627862100000|2021-08-01 23:55:00|9061.8|9059.4|9061.1|9058.7|9062.2|9060|9061|9058.6|112
1627862400000|2021-08-02 00:00:00|9061.2|9058.8|9061.8|9059.4|9063.7|9062|9061.1|9058.7|276
1627862700000|2021-08-02 00:05:00|9061.9|9059.5|9062.1|9060.6|9064.4|9062|9061.8|9059.4|183
1627863000000|2021-08-02 00:10:00|9062|9060.5|9061.1|9058.7|9062|9060.5|9060.5|9058.4|142
1627863300000|2021-08-02 00:15:00|9061.2|9058.8|9060.5|9058.1|9061.2|9059.1|9058.7|9057|275
1627863600000|2021-08-02 00:20:00|9060.4|9058|9059.6|9057.2|9061.1|9059|9059.1|9056.9|135
1627863900000|2021-08-02 00:25:00|9059.5|9057.1|9059.5|9057.1|9060.4|9058|9058.9|9056.8|133
1627864200000|2021-08-02 00:30:00|9059.4|9057|9059.9|9058.4|9061.5|9059.2|9058.8|9056.9|217
1627864500000|2021-08-02 00:35:00|9059.8|9058.3|9059.8|9057.4|9061.1|9059|9059.2|9056.8|158
1627864800000|2021-08-02 00:40:00|9059.9|9057.5|9059.8|9058.3|9060.3|9058.4|9059|9056.9|140
1627865100000|2021-08-02 00:45:00|9059.7|9058.2|9061.9|9059.5|9062.1|9060.1|9059.7|9057.8|167
1627865400000|2021-08-02 00:50:00|9062|9059.6|9061.6|9059.2|9062|9059.9|9059.7|9057.7|211
1627865700000|2021-08-02 00:55:00|9061.7|9059.3|9060.5|9059|9061.9|9060|9060|9057.6|215
1627866000000|2021-08-02 01:00:00|9060.4|9058.9|9060.5|9059|9061|9059.4|9059.9|9058.3|221
1627866300000|2021-08-02 01:05:00|9060.6|9059.1|9062.1|9060.6|9062.9|9061.4|9060.5|9059|148
1627866600000|2021-08-02 01:10:00|9062|9060.5|9060.5|9059|9063.4|9061.6|9060.1|9058.5|210
1627866900000|2021-08-02 01:15:00|9060.4|9058.9|9060.3|9058.8|9061.8|9060.3|9060.2|9058.3|213
1627867200000|2021-08-02 01:20:00|9060.4|9058.9|9062|9060.5|9062|9060.5|9060.1|9058.6|126
1627867500000|2021-08-02 01:25:00|9062.1|9060.6|9062.6|9061.1|9063.2|9061.3|9061.8|9060|125
1627867800000|2021-08-02 01:30:00|9063.2|9060.8|9063.9|9062.4|9065|9063.2|9062.8|9060.7|243
1627868100000|2021-08-02 01:35:00|9063.8|9062.3|9064.1|9062.6|9065.1|9063.4|9063.5|9061.7|146
1627868400000|2021-08-02 01:40:00|9063.9|9062.4|9064.7|9062.3|9064.8|9062.7|9063.6|9061.7|155
1627868700000|2021-08-02 01:45:00|9064.5|9062.1|9064.6|9063.1|9065.9|9064|9064.2|9062.1|154
1627869000000|2021-08-02 01:50:00|9064.7|9063.2|9065.3|9063.8|9065.9|9064.2|9064.5|9063|207
1627869300000|2021-08-02 01:55:00|9065.4|9063.9|9063.6|9062.1|9065.4|9063.9|9062.7|9061.1|224
1627869600000|2021-08-02 02:00:00|9063.7|9062.2|9066.2|9064.7|9066.2|9064.7|9063.6|9061.7|170
1627869900000|2021-08-02 02:05:00|9066.1|9064.6|9065.1|9063.6|9066.5|9065|9064.5|9062.5|241
1627870200000|2021-08-02 02:10:00|9064.7|9063.2|9062.7|9061.2|9065.3|9063.4|9062|9060|181
1627870500000|2021-08-02 02:15:00|9062.8|9061.3|9062|9060.5|9063.4|9061.3|9061.8|9059.9|123
1627870800000|2021-08-02 02:20:00|9062.4|9060|9060.2|9058.7|9062.5|9060.6|9060.2|9058.4|167
1627871100000|2021-08-02 02:25:00|9060.1|9058.6|9060.2|9058.7|9060.7|9058.9|9059.5|9058|129
1627871400000|2021-08-02 02:30:00|9059.6|9058.1|9059.6|9058.1|9060|9058.5|9058.8|9057.3|186
1627871700000|2021-08-02 02:35:00|9059.7|9058.2|9057.7|9056.2|9059.7|9058.2|9056.9|9055.1|193
1627872000000|2021-08-02 02:40:00|9057.8|9056.3|9057.7|9056.2|9057.9|9056.4|9056.8|9055|220
1627872300000|2021-08-02 02:45:00|9057.8|9056.3|9057.1|9055.6|9057.8|9056.3|9057|9055.5|157
1627872600000|2021-08-02 02:50:00|9057|9055.5|9057.1|9055.6|9058.1|9056.5|9057|9055.1|203
1627872900000|2021-08-02 02:55:00|9057|9055.5|9056.3|9054.8|9057.3|9055.8|9056.1|9054.2|159
1627873200000|2021-08-02 03:00:00|9056.2|9054.7|9056.3|9054.8|9057.8|9056.3|9056.2|9054.7|148
1627873500000|2021-08-02 03:05:00|9056.2|9054.7|9056.3|9054.8|9056.8|9054.9|9056.1|9054.2|99
1627873800000|2021-08-02 03:10:00|9056.8|9054.4|9057|9055.5|9057.4|9055.6|9056.2|9054.3|77
1627874100000|2021-08-02 03:15:00|9057.1|9055.6|9056.3|9054.8|9057.5|9055.6|9056.2|9054.7|112
1627874400000|2021-08-02 03:20:00|9056.2|9054.7|9056.3|9054.8|9057|9055.2|9055.7|9054.2|128
1627874700000|2021-08-02 03:25:00|9056.4|9054.9|9056.2|9054.7|9056.9|9055.1|9056.1|9054.3|111
1627875000000|2021-08-02 03:30:00|9056.3|9054.8|9056.7|9054.3|9056.7|9055|9055.5|9054|116
1627875300000|2021-08-02 03:35:00|9056.8|9054.4|9056.1|9054.6|9057|9055.3|9055.8|9054.3|100
1627875600000|2021-08-02 03:40:00|9056.6|9054.2|9057.1|9055.6|9057.8|9055.9|9056.2|9054.2|139
1627875900000|2021-08-02 03:45:00|9057|9055.5|9057.1|9055.6|9057.8|9055.8|9057|9055.1|85
1627876200000|2021-08-02 03:50:00|9057.2|9055.7|9057.7|9055.3|9057.8|9055.9|9057|9055|92
1627876500000|2021-08-02 03:55:00|9057.8|9055.4|9057.2|9055.7|9057.8|9055.8|9057.1|9055.1|54
1627876800000|2021-08-02 04:00:00|9057.1|9055.6|9056.3|9054.8|9057.6|9055.6|9056.3|9054.4|71
1627877100000|2021-08-02 04:05:00|9056.4|9054.9|9057|9055.5|9057.5|9055.6|9056.3|9054.8|63
1627877400000|2021-08-02 04:10:00|9056.9|9055.4|9057.1|9055.6|9057.1|9055.6|9056.2|9054.4|92
1627877700000|2021-08-02 04:15:00|9057|9055.5|9056.3|9054.8|9057.1|9055.6|9056.2|9054.6|62
1627878000000|2021-08-02 04:20:00|9056.2|9054.7|9056.3|9054.8|9056.7|9054.9|9056.1|9054.3|72
1627878300000|2021-08-02 04:25:00|9056.2|9054.7|9056.3|9054.8|9056.9|9055.4|9056.2|9054.7|59
1627878600000|2021-08-02 04:30:00|9056.4|9054.9|9058.1|9056.6|9058.1|9056.6|9056.3|9054.8|96
1627878900000|2021-08-02 04:35:00|9058|9056.5|9058.9|9057.4|9059.4|9057.5|9058|9056.5|85
1627879200000|2021-08-02 04:40:00|9059|9057.5|9059.3|9056.9|9059.7|9057.9|9058.8|9056.8|59
1627879500000|2021-08-02 04:45:00|9059.2|9056.8|9058.6|9057.1|9059.3|9057.3|9058.4|9056.7|91
1627879800000|2021-08-02 04:50:00|9058.5|9057|9059.3|9056.9|9059.4|9057.5|9058.3|9056.8|101
1627880100000|2021-08-02 04:55:00|9059.2|9056.8|9059|9057.5|9059.9|9057.9|9058.7|9056.8|89
1627880400000|2021-08-02 05:00:00|9059.7|9058.2|9060.7|9059.2|9061.2|9059.3|9059.5|9057.6|157
1627880700000|2021-08-02 05:05:00|9060.5|9059|9062.5|9061|9063.2|9061.3|9060.3|9058.8|184
1627881000000|2021-08-02 05:10:00|9062.6|9061.1|9062.2|9060.7|9063.2|9061.1|9061.8|9059.7|168
1627881300000|2021-08-02 05:15:00|9062.3|9060.8|9062.9|9061.4|9063.5|9061.5|9062.2|9060.4|96
1627881600000|2021-08-02 05:20:00|9063|9061.5|9059.5|9058|9063.2|9061.5|9059.5|9058|195
1627881900000|2021-08-02 05:25:00|9059.4|9057.9|9059.5|9058|9060.6|9059|9059.1|9057.2|181
1627882200000|2021-08-02 05:30:00|9059.4|9057.9|9059.4|9057.9|9059.7|9058.2|9058.5|9056.6|163
1627882500000|2021-08-02 05:35:00|9059.3|9057.8|9059.1|9057.6|9059.6|9058.1|9058.6|9056.7|169
1627882800000|2021-08-02 05:40:00|9059.2|9057.7|9057.9|9056.4|9059.2|9057.7|9057.8|9055.8|128
1627883100000|2021-08-02 05:45:00|9058|9056.5|9057.5|9055.1|9058|9056.5|9056.3|9054.6|181
1627883400000|2021-08-02 05:50:00|9057.1|9055.6|9058.1|9056.6|9058.7|9056.8|9057|9055.1|101
1627883700000|2021-08-02 05:55:00|9058|9056.5|9059.3|9056.9|9059.4|9057|9057.9|9056|100
1627884000000|2021-08-02 06:00:00|9058.9|9056.5|9057.6|9055.2|9060.1|9058.2|9057.1|9055.1|331
1627884300000|2021-08-02 06:05:00|9057.5|9055.1|9057.2|9055.7|9057.7|9055.9|9055.6|9053.7|290
1627884600000|2021-08-02 06:10:00|9057.3|9055.8|9056.9|9054.5|9057.6|9055.9|9055.8|9054|158
1627884900000|2021-08-02 06:15:00|9056.8|9054.4|9055|9053.5|9057.6|9055.9|9054.5|9053|180
1627885200000|2021-08-02 06:20:00|9054.8|9053.3|9056.4|9054|9056.9|9054.5|9054.8|9052.8|327
1627885500000|2021-08-02 06:25:00|9056.3|9053.9|9055.7|9053.3|9058.7|9056.9|9055.7|9053.3|265
1627885800000|2021-08-02 06:30:00|9055.4|9053|9058.3|9056.8|9058.4|9056.9|9055.4|9053|297
1627886100000|2021-08-02 06:35:00|9058.4|9056.9|9062.2|9059.8|9062.4|9060.8|9058.3|9056.6|325
1627886400000|2021-08-02 06:40:00|9062.3|9059.9|9064|9062.5|9065.3|9063.3|9061.4|9059.5|264
1627886700000|2021-08-02 06:45:00|9064.7|9062.3|9064.4|9062|9065.4|9063.9|9063.5|9061.7|158
1627887000000|2021-08-02 06:50:00|9064.3|9061.9|9065.4|9063.9|9066.1|9064.2|9064|9061.9|198
1627887300000|2021-08-02 06:55:00|9065.5|9064|9055.5|9054|9065.5|9064|9054.1|9052.2|798
1627887600000|2021-08-02 07:00:00|9055.4|9053.9|9050.5|9048.1|9056.7|9055.2|9048.5|9046.6|585
1627887900000|2021-08-02 07:05:00|9050.4|9048|9057.3|9055.8|9058.7|9057|9050.4|9048|367
1627888200000|2021-08-02 07:10:00|9057.4|9055.9|9058.8|9057.3|9059|9057.5|9056.6|9055.1|286
1627888500000|2021-08-02 07:15:00|9058.7|9057.2|9059.6|9058.1|9060.1|9058.3|9058|9056.5|290
1627888800000|2021-08-02 07:20:00|9059.5|9058|9058.9|9057.4|9060.9|9059.1|9058.8|9057.3|298
1627889100000|2021-08-02 07:25:00|9058.8|9057.3|9056|9053.6|9059.3|9057.8|9054.3|9052.8|390
1627889400000|2021-08-02 07:30:00|9055.9|9053.5|9054.3|9052.8|9056.9|9055|9054.1|9052.6|225
1627889700000|2021-08-02 07:35:00|9054.4|9052.9|9057|9055.5|9058.1|9056.6|9054.1|9052.6|264
1627890000000|2021-08-02 07:40:00|9057.1|9055.6|9056.9|9055.4|9057.8|9056.3|9056.3|9054.5|242
1627890300000|2021-08-02 07:45:00|9056.8|9055.3|9054.7|9053.2|9057.2|9055.5|9054|9052.5|249
1627890600000|2021-08-02 07:50:00|9055.1|9053.6|9053.3|9051.8|9055.1|9053.6|9052.3|9050.2|361
1627890900000|2021-08-02 07:55:00|9053.4|9051.9|9057.5|9056|9058.5|9056.4|9053|9051.1|359
1627891200000|2021-08-02 08:00:00|9057.6|9056.1|9056.7|9055.2|9057.9|9056.1|9056.1|9054.5|377
1627891500000|2021-08-02 08:05:00|9056.6|9055.1|9057.5|9056|9057.9|9056.4|9054.9|9053.4|254
1627891800000|2021-08-02 08:10:00|9057.4|9055.9|9058.9|9057.4|9059.5|9057.8|9056.4|9054.5|259
1627892100000|2021-08-02 08:15:00|9059.3|9056.9|9055.9|9054.4|9059.4|9057|9054.7|9052.8|241
1627892400000|2021-08-02 08:20:00|9056|9054.5|9053.2|9051.7|9057.9|9055.8|9052.3|9050.8|362
1627892700000|2021-08-02 08:25:00|9053.3|9051.8|9056.6|9055.1|9057.1|9055.1|9053.1|9051.6|243
1627893000000|2021-08-02 08:30:00|9056.5|9055|9054.6|9053.1|9057.6|9056.1|9053.2|9051.6|350
1627893300000|2021-08-02 08:35:00|9054.5|9053|9057.9|9056.4|9057.9|9056.4|9054.5|9053|345
1627893600000|2021-08-02 08:40:00|9057.7|9056.2|9058.6|9057.1|9058.7|9057.2|9056.6|9055.1|287
1627893900000|2021-08-02 08:45:00|9058.4|9056.9|9060.6|9058.2|9063.5|9061.3|9058.2|9056.7|231
1627894200000|2021-08-02 08:50:00|9060.8|9058.4|9060.4|9058.9|9061.1|9059.6|9059.2|9057.7|246
1627894500000|2021-08-02 08:55:00|9060|9058.5|9055.6|9054.1|9060.5|9059|9055.5|9053.7|329
1627894800000|2021-08-02 09:00:00|9055.5|9054|9056.6|9055.1|9057.7|9056.1|9055.3|9053.4|307
1627895100000|2021-08-02 09:05:00|9056.7|9055.2|9056.2|9054.7|9057.1|9055.6|9056|9054.3|151
1627895400000|2021-08-02 09:10:00|9056|9054.5|9057.1|9055.6|9059.3|9057.3|9056|9054.3|293
1627895700000|2021-08-02 09:15:00|9057.2|9055.7|9052.4|9050.9|9057.5|9055.9|9052.3|9050.3|383
1627896000000|2021-08-02 09:20:00|9052.5|9051|9051.1|9048.7|9052.9|9051.4|9049.5|9047.5|248
1627896300000|2021-08-02 09:25:00|9051|9048.6|9055.7|9053.3|9056.3|9054.5|9049.7|9047.9|339
1627896600000|2021-08-02 09:30:00|9054.9|9053.4|9054|9052.5|9055.6|9053.6|9053.2|9051.7|171
1627896900000|2021-08-02 09:35:00|9053.9|9052.4|9053.9|9052.4|9055.9|9054.4|9053|9051.4|241
1627897200000|2021-08-02 09:40:00|9054.3|9051.9|9054.6|9053.1|9055.6|9053.6|9053.2|9051.7|308
1627897500000|2021-08-02 09:45:00|9054.5|9053|9052.2|9050.7|9057|9055.5|9052|9050.5|292
1627897800000|2021-08-02 09:50:00|9052.3|9050.8|9050.4|9048.9|9052.4|9050.9|9049.8|9048.3|366
1627898100000|2021-08-02 09:55:00|9050.2|9048.7|9048.5|9047|9051.1|9049.6|9048.2|9046.7|320
1627898400000|2021-08-02 10:00:00|9048.4|9046.9|9049.2|9047.7|9051.2|9049.3|9047.1|9045.2|375
1627898700000|2021-08-02 10:05:00|9049.6|9048.1|9051.5|9050|9051.8|9050.3|9049.4|9047.8|237
1627899000000|2021-08-02 10:10:00|9051.4|9049.9|9053.4|9051.9|9053.6|9052.1|9050|9048.5|275
1627899300000|2021-08-02 10:15:00|9053.3|9051.8|9052.4|9050.9|9054.2|9052.7|9051|9049.5|229
1627899600000|2021-08-02 10:20:00|9052.5|9051|9052.9|9051.4|9054.1|9052.4|9052.1|9050.3|331
1627899900000|2021-08-02 10:25:00|9053|9051.5|9053|9050.6|9054|9052.1|9052.2|9050.3|232
1627900200000|2021-08-02 10:30:00|9053.1|9050.7|9051.7|9050.2|9053.4|9051.3|9049.4|9047.5|323
1627900500000|2021-08-02 10:35:00|9052.1|9050.6|9050.6|9049.1|9052.9|9051.4|9049.7|9047.8|222
1627900800000|2021-08-02 10:40:00|9050.4|9048.9|9049.2|9047.7|9050.6|9049.1|9048.7|9046.6|242
1627901100000|2021-08-02 10:45:00|9049.1|9047.6|9048.3|9046.8|9051.3|9049.6|9047.5|9046|284
1627901400000|2021-08-02 10:50:00|9048.2|9046.7|9049.2|9047.7|9049.3|9047.8|9047.2|9045.7|207
1627901700000|2021-08-02 10:55:00|9049.1|9047.6|9047.4|9045.9|9049.3|9047.8|9047.2|9045.7|319
1627902000000|2021-08-02 11:00:00|9047.5|9046|9052.6|9050.2|9052.8|9050.7|9047.5|9046|308
1627902300000|2021-08-02 11:05:00|9052.5|9050.1|9050.1|9048.6|9053.1|9050.9|9049.7|9048.2|270
1627902600000|2021-08-02 11:10:00|9050.2|9048.7|9052.5|9051|9052.9|9051.4|9050.1|9048.6|216
1627902900000|2021-08-02 11:15:00|9052.4|9050.9|9052.6|9051.1|9052.7|9051.2|9051.2|9049.5|195
1627903200000|2021-08-02 11:20:00|9052.7|9051.2|9054.9|9053.4|9055|9053.5|9052.2|9050.7|202
1627903500000|2021-08-02 11:25:00|9054.8|9053.3|9054.9|9053.4|9055.5|9053.6|9053.8|9052.3|221
1627903800000|2021-08-02 11:30:00|9055|9053.5|9057.6|9056.1|9058.1|9056.6|9054.9|9053.4|247
1627904100000|2021-08-02 11:35:00|9057.5|9056|9058.6|9057.1|9059|9057.5|9057.4|9055.9|109
1627904400000|2021-08-02 11:40:00|9058.7|9057.2|9056.6|9055.1|9058.7|9057.2|9056.5|9055|127
1627904700000|2021-08-02 11:45:00|9056.7|9055.2|9059|9057.5|9059.3|9057.5|9056.1|9054.6|256
1627905000000|2021-08-02 11:50:00|9058.9|9057.4|9056.6|9055.1|9059.5|9058|9056.5|9055|194
1627905300000|2021-08-02 11:55:00|9056.5|9055|9052.9|9050.5|9056.6|9055.1|9051.1|9049.6|429
1627905600000|2021-08-02 12:00:00|9052.4|9050.9|9056|9054.5|9056.4|9054.6|9052.2|9050.2|450
1627905900000|2021-08-02 12:05:00|9056.1|9054.6|9055.1|9053.6|9056.6|9055.1|9054.3|9052.7|382
1627906200000|2021-08-02 12:10:00|9055|9053.5|9054.3|9052.8|9056|9054.5|9054.2|9052.7|231
1627906500000|2021-08-02 12:15:00|9054.8|9053.3|9055.9|9054.4|9056.5|9054.6|9053.4|9051.9|257
1627906800000|2021-08-02 12:20:00|9055.4|9053.9|9059.1|9057.6|9060.8|9059.1|9055.3|9053.8|426
1627907100000|2021-08-02 12:25:00|9059.2|9057.7|9057.6|9056.1|9061|9059.3|9057.4|9055.9|344
1627907400000|2021-08-02 12:30:00|9057.5|9056|9057.9|9056.4|9058.9|9057.4|9057.1|9055.4|436
1627907700000|2021-08-02 12:35:00|9057.8|9056.3|9059.5|9058|9059.9|9058.4|9057.3|9055.8|413
1627908000000|2021-08-02 12:40:00|9059.4|9057.9|9056.4|9054.9|9059.8|9058.3|9056.3|9054.8|350
1627908300000|2021-08-02 12:45:00|9056.3|9054.8|9056.3|9054.8|9056.6|9055.1|9053.7|9052.2|376
1627908600000|2021-08-02 12:50:00|9056.4|9054.9|9061.9|9060.4|9063.9|9062.4|9056.3|9054.8|423
1627908900000|2021-08-02 12:55:00|9062|9060.5|9066.8|9065.3|9068.5|9067|9061.4|9059.9|481
1627909200000|2021-08-02 13:00:00|9066.9|9065.4|9063.4|9061.9|9066.9|9065.4|9062.2|9060.7|480
1627909500000|2021-08-02 13:05:00|9063.6|9062.1|9061.9|9060.4|9063.7|9062.2|9061.5|9060|427
1627909800000|2021-08-02 13:10:00|9062|9060.5|9058.7|9057.2|9062.7|9061.2|9058.6|9057.1|282
1627910100000|2021-08-02 13:15:00|9058.4|9056.9|9057.1|9055.6|9060|9058.5|9056.5|9054.5|305
1627910400000|2021-08-02 13:20:00|9057|9055.5|9055.4|9053.9|9057.5|9056|9054.9|9053.4|271
1627910700000|2021-08-02 13:25:00|9055.3|9053.8|9055.5|9054|9057|9055.5|9054.4|9052.9|372
1627911000000|2021-08-02 13:30:00|9055.6|9054.1|9049.5|9048|9056.6|9055.1|9049.3|9047.8|454
1627911300000|2021-08-02 13:35:00|9049.4|9047.9|9051.1|9049.6|9051.2|9049.7|9048.8|9047.3|484
1627911600000|2021-08-02 13:40:00|9050.9|9049.4|9053.8|9051.4|9054|9052|9050|9048.5|444
1627911900000|2021-08-02 13:45:00|9053.7|9051.3|9051|9049.5|9054|9052.1|9050.1|9048.6|459
1627912200000|2021-08-02 13:50:00|9051.3|9049.8|9052.3|9050.8|9055.8|9054.1|9050.3|9048.8|569
1627912500000|2021-08-02 13:55:00|9052.4|9050.9|9051.3|9048.9|9053.9|9051.1|9049|9047.1|501
1627912800000|2021-08-02 14:00:00|9051.5|9049.1|9045.5|9044|9052.7|9050.3|9045.4|9043.8|1036
1627913100000|2021-08-02 14:05:00|9045.3|9043.8|9048.1|9046.6|9048.6|9046.9|9044.5|9043|675
1627913400000|2021-08-02 14:10:00|9048|9046.5|9046.8|9045.3|9048.4|9046.9|9044.7|9043.2|512
1627913700000|2021-08-02 14:15:00|9046.7|9045.2|9045.9|9044.4|9047.5|9046|9043.8|9042.3|623
1627914000000|2021-08-02 14:20:00|9046|9044.5|9045.7|9044.2|9046.3|9044.8|9044.5|9043|557
1627914300000|2021-08-02 14:25:00|9045.3|9043.8|9046.4|9044.9|9047.7|9046.2|9044.3|9042.8|517
1627914600000|2021-08-02 14:30:00|9046.3|9044.8|9046.3|9044.8|9046.8|9045.3|9044.5|9043|513
1627914900000|2021-08-02 14:35:00|9046.2|9044.7|9044.3|9042.8|9046.3|9044.8|9043.7|9042.2|461
1627915200000|2021-08-02 14:40:00|9044.4|9042.9|9045.6|9044.1|9048.7|9047.2|9044.1|9042.6|573
1627915500000|2021-08-02 14:45:00|9045.5|9044|9047.1|9045.6|9048.6|9047.1|9045.3|9043.8|413
1627915800000|2021-08-02 14:50:00|9047.2|9045.7|9044.1|9042.6|9047.5|9046|9044|9042.5|511
1627916100000|2021-08-02 14:55:00|9044|9042.5|9043.7|9042.2|9044.9|9043.3|9041.2|9039.7|598
1627916400000|2021-08-02 15:00:00|9043.6|9042.1|9042.9|9041.4|9044.2|9042.7|9040.9|9039.4|554
1627916700000|2021-08-02 15:05:00|9042.8|9041.3|9045.8|9044.3|9046.2|9044.7|9042.8|9041.3|326
1627917000000|2021-08-02 15:10:00|9045.7|9044.2|9043.9|9042.4|9046.6|9045.1|9043.9|9042.4|387
1627917300000|2021-08-02 15:15:00|9044|9042.5|9039.2|9037.7|9044|9042.5|9038.4|9036.9|449
1627917600000|2021-08-02 15:20:00|9039.4|9037.9|9039|9037.5|9041.3|9039.8|9038.3|9036.8|353
1627917900000|2021-08-02 15:25:00|9039.1|9037.6|9043.5|9042|9043.5|9042|9039.1|9037.6|415
1627918200000|2021-08-02 15:30:00|9043.3|9041.8|9045|9043.5|9045.3|9043.8|9042.5|9041|414
1627918500000|2021-08-02 15:35:00|9044.9|9043.4|9046.3|9044.8|9047.6|9046.1|9044.3|9042.8|448
1627918800000|2021-08-02 15:40:00|9046.4|9044.9|9050.9|9049.4|9051.3|9049.8|9046.2|9044.7|308
1627919100000|2021-08-02 15:45:00|9050.8|9049.3|9053.3|9051.8|9053.8|9052.3|9050.5|9049|275
1627919400000|2021-08-02 15:50:00|9053.1|9051.6|9050.7|9049.2|9053.2|9051.7|9050.4|9048.9|339
1627919700000|2021-08-02 15:55:00|9050.6|9049.1|9052|9050.5|9052.3|9050.8|9049|9047.5|390
1627920000000|2021-08-02 16:00:00|9051.9|9050.4|9052.6|9051.1|9054.3|9052.8|9051.9|9050.4|384
1627920300000|2021-08-02 16:05:00|9052.5|9051|9055|9053.5|9055.5|9054|9051.6|9050.1|352
1627920600000|2021-08-02 16:10:00|9054.9|9053.4|9052.4|9050.9|9055|9053.5|9052.3|9050.8|316
1627920900000|2021-08-02 16:15:00|9052.5|9051|9056.1|9054.6|9056.6|9055.1|9052.4|9050.9|308
1627921200000|2021-08-02 16:20:00|9055.9|9054.4|9056.4|9054.9|9056.8|9055.3|9055.3|9053.8|288
1627921500000|2021-08-02 16:25:00|9056.5|9055|9055.7|9054.2|9056.8|9055.3|9054|9052.5|253
1627921800000|2021-08-02 16:30:00|9055.8|9054.3|9052.6|9051.1|9055.8|9054.3|9052.3|9050.8|287
1627922100000|2021-08-02 16:35:00|9053|9051.5|9053.7|9052.2|9054|9052.5|9052.4|9050.9|238
1627922400000|2021-08-02 16:40:00|9053.8|9052.3|9052.5|9051|9053.8|9052.3|9051.7|9050.2|383
1627922700000|2021-08-02 16:45:00|9052.4|9050.9|9051|9049.5|9052.8|9051.3|9050.9|9049.4|306
1627923000000|2021-08-02 16:50:00|9050.9|9049.4|9052.5|9051|9053.3|9051.3|9050.9|9049.4|233
1627923300000|2021-08-02 16:55:00|9052.6|9051.1|9052.4|9050.9|9055.2|9053.7|9052|9050.5|368
1627923600000|2021-08-02 17:00:00|9052.5|9051|9054.2|9052.7|9054.9|9053.4|9051.9|9050.4|327
1627923900000|2021-08-02 17:05:00|9054.1|9052.6|9055.2|9053.7|9055.3|9053.8|9054.1|9052.6|213
1627924200000|2021-08-02 17:10:00|9055.3|9053.8|9056|9054.5|9057.3|9055.8|9055.2|9053.7|258
1627924500000|2021-08-02 17:15:00|9055.9|9054.4|9055.7|9054.2|9056.7|9055.2|9055.3|9053.8|236
1627924800000|2021-08-02 17:20:00|9055.6|9054.1|9055.9|9054.4|9055.9|9054.4|9054.8|9053.3|198
1627925100000|2021-08-02 17:25:00|9055.8|9054.3|9055.7|9054.2|9056.6|9055.1|9055.6|9054.1|152
1627925400000|2021-08-02 17:30:00|9055.8|9054.3|9056.5|9055|9057.4|9055.9|9055.7|9054.2|161
1627925700000|2021-08-02 17:35:00|9056.6|9055.1|9056.3|9054.8|9057.3|9055.8|9056.3|9054.8|204
1627926000000|2021-08-02 17:40:00|9056.4|9054.9|9057.2|9055.7|9057.8|9056.3|9056.3|9054.8|159
1627926300000|2021-08-02 17:45:00|9057.3|9055.8|9056.3|9054.8|9057.5|9056|9056.2|9054.7|162
1627926600000|2021-08-02 17:50:00|9056.4|9054.9|9056.4|9054.9|9057.3|9055.8|9056.2|9054.6|212
1627926900000|2021-08-02 17:55:00|9056.5|9055|9057.3|9055.8|9057.8|9056|9055|9053.5|165
1627927200000|2021-08-02 18:00:00|9057.4|9055.9|9057.1|9055.6|9057.4|9055.9|9055.8|9054.3|222
1627927500000|2021-08-02 18:05:00|9057|9055.5|9056.4|9054.9|9057|9055.5|9055.7|9054.2|197
1627927800000|2021-08-02 18:10:00|9056.3|9054.8|9056.3|9054.8|9056.6|9055.1|9055.9|9054.4|116
1627928100000|2021-08-02 18:15:00|9056.4|9054.9|9055.6|9054.1|9056.4|9054.9|9055.3|9053.8|112
1627928400000|2021-08-02 18:20:00|9055.5|9054|9055.6|9054.1|9056|9054.5|9055.4|9053.9|101
1627928700000|2021-08-02 18:25:00|9055.7|9054.2|9055.5|9054|9055.8|9054.3|9055|9053.5|130
1627929000000|2021-08-02 18:30:00|9055.6|9054.1|9053|9051.5|9056.2|9054.3|9052.8|9051.3|181
1627929300000|2021-08-02 18:35:00|9052.9|9051.4|9053.3|9051.8|9053.4|9051.9|9052.6|9051.1|133
1627929600000|2021-08-02 18:40:00|9053.2|9051.7|9054|9052.5|9054.5|9053|9053.2|9051.7|151
1627929900000|2021-08-02 18:45:00|9054.1|9052.6|9054.2|9052.7|9054.2|9052.7|9052.9|9051.3|183
1627930200000|2021-08-02 18:50:00|9054.1|9052.6|9051.9|9050.4|9054.2|9052.7|9051.7|9050.2|205
1627930500000|2021-08-02 18:55:00|9051.8|9050.3|9050.2|9048.7|9052.6|9051.1|9050.1|9048.6|307
1627930800000|2021-08-02 19:00:00|9050.1|9048.6|9051.3|9049.8|9051.6|9050.1|9050|9048.5|179
1627931100000|2021-08-02 19:05:00|9051.2|9049.7|9052|9050.5|9052.7|9051|9050.2|9048.7|154
1627931400000|2021-08-02 19:10:00|9052.1|9050.6|9053.5|9052|9053.6|9052.1|9051.8|9050.3|161
1627931700000|2021-08-02 19:15:00|9053.4|9051.9|9053.4|9051.9|9053.6|9052.1|9052.6|9051.1|81
1627932000000|2021-08-02 19:20:00|9053.9|9052.4|9054.3|9052.8|9054.6|9053.1|9053.8|9052.3|159
1627932300000|2021-08-02 19:25:00|9054.2|9052.7|9055.9|9054.4|9055.9|9054.4|9054.2|9052.7|118
1627932600000|2021-08-02 19:30:00|9055.8|9054.3|9056.7|9055.2|9057.1|9055.6|9055.4|9053.5|170
1627932900000|2021-08-02 19:35:00|9056.6|9055.1|9057.3|9055.8|9057.4|9055.9|9055.9|9054.2|211
1627933200000|2021-08-02 19:40:00|9057.1|9055.6|9056.6|9055.1|9057.2|9055.7|9056.3|9054.3|149
1627933500000|2021-08-02 19:45:00|9056.5|9055|9057.1|9054.7|9057.5|9055.6|9056.3|9054.1|175
1627933800000|2021-08-02 19:50:00|9057|9054.6|9057|9054.6|9057.6|9055.3|9055.9|9053.9|176
1627934100000|2021-08-02 19:55:00|9056.9|9054.5|9051.6|9050.1|9057|9054.6|9051.6|9049.5|332
1627934400000|2021-08-02 20:00:00|9052.1|9049.7|9052.9|9050.5|9053.7|9051.3|9051.6|9049.6|223
1627934700000|2021-08-02 20:05:00|9053|9050.6|9052.5|9051|9053.3|9051.2|9052.4|9050.5|94
1627935000000|2021-08-02 20:10:00|9052.4|9050.9|9053|9050.6|9053.7|9051.8|9052.3|9050.5|94
1627935300000|2021-08-02 20:15:00|9053.1|9050.7|9053.4|9051.9|9053.9|9052|9052.6|9050.5|82
1627935600000|2021-08-02 20:20:00|9053.5|9052|9053.9|9051.5|9054|9052|9053.1|9051.1|97
1627935900000|2021-08-02 20:25:00|9053.8|9051.4|9052|9049.6|9054|9052.1|9051.2|9048.9|178
1627936200000|2021-08-02 20:30:00|9051.7|9050.2|9054.1|9051.7|9054.1|9052.1|9051.6|9049.5|130
1627936500000|2021-08-02 20:35:00|9053.7|9052.2|9053.7|9051.3|9054.3|9052.2|9053.3|9051.3|89
1627936800000|2021-08-02 20:40:00|9053.8|9051.4|9053|9050.6|9053.9|9051.9|9052.9|9050.5|39
1627937100000|2021-08-02 20:45:00|9052.6|9051.1|9053|9050.6|9053.6|9051.2|9052|9050.2|102
1627937400000|2021-08-02 20:50:00|9053.1|9050.7|9053.2|9050.8|9053.6|9051.2|9052.4|9050|152
1627937700000|2021-08-02 20:55:00|9053.3|9050.9|9056.5|9048.4|9058.5|9051.3|9052.2|9048.2|159
1627938000000|2021-08-02 21:00:00|9056.7|9048|9061.8|9051.1|9061.8|9053.7|9054.8|9048|19
1627938300000|2021-08-02 21:05:00|9062.6|9049.9|9061.7|9049.8|9063.2|9052.9|9060|9049.2|108
1627938600000|2021-08-02 21:10:00|9061.6|9049.9|9060.1|9049.7|9062|9051.5|9059.8|9048.8|163
1627938900000|2021-08-02 21:15:00|9059.9|9048.8|9060|9049.9|9061.7|9050.1|9059.8|9048.6|125
1627939200000|2021-08-02 21:20:00|9059.9|9049.4|9059.8|9050|9060.6|9050.1|9058.9|9049.1|77
1627939500000|2021-08-02 21:25:00|9059.9|9049.4|9060.1|9050.1|9060.8|9050.1|9056.3|9048.9|97
1627939800000|2021-08-02 21:30:00|9059.7|9049.9|9059.3|9044.3|9061.1|9049.9|9055|9040|274
1627940100000|2021-08-02 21:35:00|9058.9|9043.9|9057.9|9042.9|9061.4|9048|9054.3|9039.3|209
1627940400000|2021-08-02 21:40:00|9059.7|9044.7|9059.6|9044.6|9061.5|9047.8|9056.2|9041.2|239
1627940700000|2021-08-02 21:45:00|9058.7|9043.7|9057.6|9046.9|9060.7|9049.2|9053.7|9038.7|547
1627941000000|2021-08-02 21:50:00|9057.9|9047.3|9060.7|9045.7|9061.2|9049.4|9055|9044.8|681
1627941300000|2021-08-02 21:55:00|9060.6|9045.9|9060.3|9047.5|9061|9048.1|9056.4|9044.6|449
1627941600000|2021-08-02 22:00:00|9059.9|9047.7|9053.8|9051.1|9060.3|9051.4|9053.3|9045.7|527
1627941900000|2021-08-02 22:05:00|9053.7|9051.2|9052.7|9050.3|9054.9|9051.6|9052.7|9050.3|156
1627942200000|2021-08-02 22:10:00|9052.8|9050.4|9053.2|9050.8|9053.8|9051.4|9052.7|9050.3|82
1627942500000|2021-08-02 22:15:00|9053|9050.6|9052.9|9050.5|9053.1|9051|9052.4|9050.3|41
1627942800000|2021-08-02 22:20:00|9052.8|9050.4|9052.8|9050.4|9053.8|9051|9052.7|9050.3|77
1627943100000|2021-08-02 22:25:00|9052.9|9050.5|9052.7|9050.3|9053.1|9050.9|9052.4|9050.2|40
1627943400000|2021-08-02 22:30:00|9053|9050.6|9052.9|9050.5|9054.3|9051.2|9052.7|9050.3|93
1627943700000|2021-08-02 22:35:00|9053|9050.6|9052.9|9050.5|9053.2|9050.8|9052.6|9050.2|84
1627944000000|2021-08-02 22:40:00|9053|9050.6|9052.7|9050.3|9053|9051|9052.1|9049.7|80
1627944300000|2021-08-02 22:45:00|9052.8|9050.4|9052.2|9049.8|9053|9050.4|9051.7|9049.4|68
1627944600000|2021-08-02 22:50:00|9052.1|9049.7|9052.9|9050.5|9053.2|9050.7|9051.6|9049.6|66
1627944900000|2021-08-02 22:55:00|9053|9050.6|9053.7|9051.3|9054|9051.6|9052.9|9050.5|92
1627945200000|2021-08-02 23:00:00|9053.8|9051.4|9054.6|9052.2|9054.7|9052.5|9053.3|9051.2|119
1627945500000|2021-08-02 23:05:00|9054.5|9052.1|9054.4|9052|9054.6|9052.6|9053.3|9051.3|85
1627945800000|2021-08-02 23:10:00|9054.3|9051.9|9054.5|9052.1|9054.8|9052.7|9054.2|9051.8|229
1627946100000|2021-08-02 23:15:00|9054.6|9052.2|9054.8|9053.3|9055.3|9053.4|9054.6|9052.2|96
1627946400000|2021-08-02 23:20:00|9054.9|9053.4|9053.7|9051.3|9055.4|9053.5|9053.6|9051.3|83
1627946700000|2021-08-02 23:25:00|9053.8|9051.4|9054.4|9052|9054.5|9052.5|9053.5|9051.1|62
1627947000000|2021-08-02 23:30:00|9054.5|9052.1|9054.4|9052|9054.7|9052.7|9053.9|9051.9|132
1627947300000|2021-08-02 23:35:00|9054.3|9051.9|9054.3|9051.9|9055.2|9053.1|9053.7|9051.8|343
1627947600000|2021-08-02 23:40:00|9054.4|9052|9054.7|9052.3|9055.3|9052.9|9054|9051.9|227
1627947900000|2021-08-02 23:45:00|9054.8|9052.4|9055.1|9052.7|9055.2|9053.3|9054|9052|249
1627948200000|2021-08-02 23:50:00|9054.6|9053.1|9054.4|9052|9055.2|9053.2|9053.6|9051.7|123
1627948500000|2021-08-02 23:55:00|9054.5|9052.1|9053.9|9052.4|9055.4|9053.3|9053.8|9051.8|134
1627948800000|2021-08-03 00:00:00|9054.4|9052|9054.4|9052.9|9054.8|9052.9|9053.1|9051|229
1627949100000|2021-08-03 00:05:00|9054.3|9052.8|9055.2|9052.8|9055.3|9053.4|9054.1|9052.1|217
1627949400000|2021-08-03 00:10:00|9054.8|9053.3|9053.1|9051.6|9055.2|9053.3|9053|9051|261
1627949700000|2021-08-03 00:15:00|9053.2|9051.7|9052.6|9050.2|9053.7|9051.8|9051.8|9050.1|217
1627950000000|2021-08-03 00:20:00|9052.7|9050.3|9053.1|9051.6|9053.6|9051.7|9052.1|9050.3|329
1627950300000|2021-08-03 00:25:00|9053|9051.5|9053.1|9051.6|9053.6|9051.8|9052.1|9050.2|333
1627950600000|2021-08-03 00:30:00|9053.2|9051.7|9054.6|9053.1|9055.6|9053.6|9053|9051.1|258
1627950900000|2021-08-03 00:35:00|9054.7|9053.2|9054.8|9053.3|9055.8|9054|9054.2|9052.1|312
1627951200000|2021-08-03 00:40:00|9054.7|9053.2|9055.3|9052.9|9055.4|9053.5|9054.6|9052.6|108
1627951500000|2021-08-03 00:45:00|9055.5|9053.1|9055.2|9053.7|9055.6|9053.7|9054.6|9052.7|158
1627951800000|2021-08-03 00:50:00|9055.3|9053.8|9055.9|9053.5|9056.1|9054.3|9054.8|9052.9|140
1627952100000|2021-08-03 00:55:00|9056|9053.6|9055.5|9054|9056.3|9054.1|9054.7|9052.8|207
1627952400000|2021-08-03 01:00:00|9055.4|9053.9|9055.5|9054|9055.6|9054.1|9054.7|9052.7|291
1627952700000|2021-08-03 01:05:00|9055.4|9053.9|9054.9|9053.4|9055.6|9054.1|9054.7|9052.9|192
1627953000000|2021-08-03 01:10:00|9055.1|9053.6|9055.4|9053.9|9056.1|9054.3|9054.8|9053.3|122
1627953300000|2021-08-03 01:15:00|9055.5|9054|9057.2|9055.7|9057.3|9055.8|9055.5|9053.5|273
1627953600000|2021-08-03 01:20:00|9057.3|9055.8|9058.1|9056.6|9058.6|9056.7|9057.2|9055.3|150
1627953900000|2021-08-03 01:25:00|9058.6|9056.2|9057.7|9055.3|9058.6|9056.2|9057.1|9055.1|185
1627954200000|2021-08-03 01:30:00|9057.8|9055.4|9057.2|9055.7|9058.7|9056.8|9057.1|9055.1|167
1627954500000|2021-08-03 01:35:00|9057.3|9055.8|9057.3|9054.9|9057.7|9055.8|9056.8|9054.7|304
1627954800000|2021-08-03 01:40:00|9057.4|9055|9057.7|9055.3|9057.8|9055.8|9057|9054.8|317
1627955100000|2021-08-03 01:45:00|9057.6|9055.2|9055.2|9052.8|9057.8|9055.7|9054.6|9052.6|220
1627955400000|2021-08-03 01:50:00|9054.7|9053.2|9053.8|9052.3|9055.3|9053.5|9053.7|9051.9|300
1627955700000|2021-08-03 01:55:00|9053.9|9052.4|9052.5|9051|9054.4|9052.5|9052.2|9050.2|235
1627956000000|2021-08-03 02:00:00|9052.6|9051.1|9051.9|9049.5|9053.3|9051.3|9051.4|9049.5|283
1627956300000|2021-08-03 02:05:00|9051.4|9049.9|9050.5|9049|9052|9050|9050.4|9048.6|272
1627956600000|2021-08-03 02:10:00|9050.4|9048.9|9051|9048.6|9051.3|9049.4|9050.1|9048.1|203
1627956900000|2021-08-03 02:15:00|9051.1|9048.7|9053|9050.6|9053.2|9051.3|9050.5|9048.6|223
1627957200000|2021-08-03 02:20:00|9052.5|9051|9052.9|9050.5|9053|9051|9052.2|9050.3|196
1627957500000|2021-08-03 02:25:00|9053|9050.6|9053.2|9050.8|9053.7|9051.4|9052.7|9050.3|205
1627957800000|2021-08-03 02:30:00|9053.1|9050.7|9053.6|9051.2|9053.8|9051.8|9052.5|9050.3|217
1627958100000|2021-08-03 02:35:00|9053.5|9051.1|9053.8|9051.4|9053.9|9051.9|9053.2|9051|193
1627958400000|2021-08-03 02:40:00|9053.3|9051.8|9055.4|9053|9056.1|9054.1|9053.3|9051.3|204
1627958700000|2021-08-03 02:45:00|9055.3|9052.9|9056.1|9053.7|9056.3|9054.5|9055|9052.9|196
1627959000000|2021-08-03 02:50:00|9056|9053.6|9055.6|9053.2|9056.2|9054.7|9054.7|9052.8|249
1627959300000|2021-08-03 02:55:00|9055.7|9053.3|9056.1|9053.7|9056.3|9054.3|9055.5|9053.1|248
1627959600000|2021-08-03 03:00:00|9056.2|9053.8|9055.5|9053.1|9056.4|9054.4|9055|9053|253
1627959900000|2021-08-03 03:05:00|9055.6|9053.2|9055.2|9052.8|9055.7|9053.7|9054.6|9052.7|351
1627960200000|2021-08-03 03:10:00|9055.1|9052.7|9054.6|9052.2|9055.3|9053.2|9054.1|9052.1|246
1627960500000|2021-08-03 03:15:00|9054.7|9052.3|9055.2|9052.8|9055.6|9053.8|9054.6|9052.3|174
1627960800000|2021-08-03 03:20:00|9055.1|9052.7|9055.9|9053.5|9056.2|9054.2|9054.7|9052.7|133
1627961100000|2021-08-03 03:25:00|9056|9053.6|9056.8|9054.4|9056.9|9055|9054.7|9052.7|158
1627961400000|2021-08-03 03:30:00|9056.9|9054.5|9058.5|9056.1|9058.5|9056.1|9056.2|9054.2|246
1627961700000|2021-08-03 03:35:00|9058.4|9056|9058|9056.5|9058.9|9056.8|9057.8|9055.8|300
1627962000000|2021-08-03 03:40:00|9058.4|9056|9057.6|9055.2|9058.8|9056.7|9057|9055.1|150
1627962300000|2021-08-03 03:45:00|9057.5|9055.1|9056.1|9053.7|9058.1|9056.1|9055.6|9053.6|163
1627962600000|2021-08-03 03:50:00|9056|9053.6|9054.3|9051.9|9056.1|9054.1|9053.7|9051.9|194
1627962900000|2021-08-03 03:55:00|9054.4|9052|9054.4|9052|9054.9|9053|9053.9|9051.9|167
1627963200000|2021-08-03 04:00:00|9054.3|9051.9|9053.8|9052.3|9054.5|9052.5|9053.7|9051.8|88
1627963500000|2021-08-03 04:05:00|9053.9|9052.4|9053.6|9051.2|9054.5|9052.6|9053.3|9051.1|174
1627963800000|2021-08-03 04:10:00|9053.7|9051.3|9053.5|9051.1|9054.4|9052.4|9052.8|9050.8|198
1627964100000|2021-08-03 04:15:00|9053.4|9051|9053.4|9051|9054.3|9051.9|9052.3|9050.3|205
1627964400000|2021-08-03 04:20:00|9053.5|9051.1|9052.4|9050.9|9053.6|9051.2|9052|9050.1|156
1627964700000|2021-08-03 04:25:00|9052.5|9051|9053.6|9051.2|9053.7|9051.7|9052.4|9050.4|131
1627965000000|2021-08-03 04:30:00|9053.7|9051.3|9052.8|9050.4|9054.4|9052.1|9049.9|9048.1|529
1627965300000|2021-08-03 04:35:00|9052.3|9050.8|9050.2|9047.8|9052.9|9051.1|9049.6|9047.7|395
1627965600000|2021-08-03 04:40:00|9050.1|9047.7|9051.4|9049.9|9052|9050.1|9049.7|9047.7|270
1627965900000|2021-08-03 04:45:00|9051.9|9049.5|9051.9|9049.5|9052|9050.2|9050.5|9048.6|211
1627966200000|2021-08-03 04:50:00|9052|9049.6|9052.4|9050|9052.8|9050.8|9050.7|9048.9|169
1627966500000|2021-08-03 04:55:00|9051.7|9050.2|9051.1|9048.7|9052.1|9050.3|9050.6|9048.6|226
1627966800000|2021-08-03 05:00:00|9051|9048.6|9049.3|9047.8|9051.1|9048.8|9048.9|9047.1|267
1627967100000|2021-08-03 05:05:00|9049.5|9048|9051.2|9048.8|9051.4|9049|9049.5|9047.5|169
1627967400000|2021-08-03 05:10:00|9051.3|9048.9|9053|9051.5|9053.7|9051.7|9051.2|9048.8|214
1627967700000|2021-08-03 05:15:00|9053.1|9051.6|9053.6|9051.2|9054.1|9051.8|9052.4|9050.3|209
1627968000000|2021-08-03 05:20:00|9053.5|9051.1|9052.4|9050.9|9053.7|9051.6|9051.6|9049.6|177
1627968300000|2021-08-03 05:25:00|9052.9|9050.5|9053.8|9052.3|9054.7|9052.7|9052.4|9050.3|198
1627968600000|2021-08-03 05:30:00|9053.9|9052.4|9053.7|9051.3|9054.4|9052.4|9052.6|9050.6|185
1627968900000|2021-08-03 05:35:00|9053.6|9051.2|9053.3|9050.9|9053.9|9051.9|9052.8|9050.7|173
1627969200000|2021-08-03 05:40:00|9053.2|9050.8|9055.3|9052.9|9055.5|9053.5|9053|9050.8|179
1627969500000|2021-08-03 05:45:00|9055.2|9052.8|9055.6|9054.1|9056.1|9054.2|9054.8|9052.6|146
1627969800000|2021-08-03 05:50:00|9055.7|9054.2|9057.4|9055|9057.5|9055.8|9055.5|9053.7|229
1627970100000|2021-08-03 05:55:00|9057.3|9054.9|9056.8|9054.4|9058.6|9056.6|9056.4|9054.3|261
1627970400000|2021-08-03 06:00:00|9056.9|9054.5|9055.7|9054.2|9057.2|9055|9053.7|9051.7|315
1627970700000|2021-08-03 06:05:00|9055.8|9054.3|9054.7|9052.3|9057.2|9055.1|9053.4|9051.9|359
1627971000000|2021-08-03 06:10:00|9054.4|9052|9054.8|9053.3|9056|9054.2|9053.3|9051.6|340
1627971300000|2021-08-03 06:15:00|9054.7|9053.2|9056.4|9054.9|9056.9|9054.9|9053.5|9051.6|343
1627971600000|2021-08-03 06:20:00|9056.3|9054.8|9056.7|9054.3|9057.6|9055.7|9054.6|9052.6|334
1627971900000|2021-08-03 06:25:00|9056.6|9054.2|9053.8|9052.3|9056.6|9054.9|9053.5|9051.5|276
1627972200000|2021-08-03 06:30:00|9053.7|9052.2|9055.1|9053.6|9057.2|9055.6|9053.7|9052.2|293
1627972500000|2021-08-03 06:35:00|9055|9053.5|9055.2|9053.7|9056.4|9054.4|9054.2|9052.3|302
1627972800000|2021-08-03 06:40:00|9055.1|9053.6|9056.6|9055.1|9057.3|9055.8|9054.7|9052.8|254
1627973100000|2021-08-03 06:45:00|9056.5|9055|9056.9|9055.4|9057.6|9055.6|9056.1|9054.1|270
1627973400000|2021-08-03 06:50:00|9057|9055.5|9057.3|9055.8|9058.3|9056.6|9056.2|9054.6|232
1627973700000|2021-08-03 06:55:00|9057.4|9055.9|9056.4|9054.9|9057.5|9055.9|9056|9053.9|272
1627974000000|2021-08-03 07:00:00|9056.3|9054.8|9054.7|9052.3|9057.3|9055.8|9052.9|9051.4|463
1627974300000|2021-08-03 07:05:00|9054.2|9052.7|9052.6|9050.2|9055.2|9053|9050.9|9048.9|451
1627974600000|2021-08-03 07:10:00|9052.2|9050.7|9053.3|9051.8|9054|9052|9051.4|9049.3|395
1627974900000|2021-08-03 07:15:00|9053.4|9051.9|9052.2|9049.8|9054.7|9052.8|9051.2|9049.4|324
1627975200000|2021-08-03 07:20:00|9052.1|9049.7|9047.9|9045.5|9053.2|9051.4|9047.1|9045.1|434
1627975500000|2021-08-03 07:25:00|9047.8|9045.4|9049|9047.5|9049.5|9047.6|9045.8|9043.8|495
1627975800000|2021-08-03 07:30:00|9048.7|9047.2|9049.8|9048.3|9051.8|9049.9|9047.6|9045.8|497
1627976100000|2021-08-03 07:35:00|9049.9|9048.4|9049|9047.5|9050.8|9049|9048|9046.1|455
1627976400000|2021-08-03 07:40:00|9048.8|9047.3|9046.7|9044.3|9049.4|9047.5|9046.1|9044.2|383
1627976700000|2021-08-03 07:45:00|9046.8|9044.4|9046.5|9045|9047.4|9045.9|9045.2|9043.6|419
1627977000000|2021-08-03 07:50:00|9046.4|9044.9|9047.3|9045.8|9047.7|9045.9|9045.8|9043.5|417
1627977300000|2021-08-03 07:55:00|9047.4|9045.9|9048.5|9047|9051|9048.9|9046.2|9044.2|372
1627977600000|2021-08-03 08:00:00|9048.4|9046.9|9049.5|9047.1|9051.1|9049.2|9048|9046.2|351
1627977900000|2021-08-03 08:05:00|9049.4|9047|9049.7|9048.2|9051|9049.2|9048|9046.5|326
1627978200000|2021-08-03 08:10:00|9049.6|9048.1|9051.3|9049.8|9051.9|9050.3|9049.2|9047.3|288
1627978500000|2021-08-03 08:15:00|9051.2|9049.7|9050|9048.5|9052|9050.3|9048.5|9046.9|305
1627978800000|2021-08-03 08:20:00|9049.8|9048.3|9048.6|9047.1|9050.6|9049|9048.4|9046.9|311
1627979100000|2021-08-03 08:25:00|9048.5|9047|9049.7|9048.2|9050.4|9048.8|9048.4|9046.9|330
1627979400000|2021-08-03 08:30:00|9049.9|9048.4|9047.3|9045.8|9050|9048.5|9047.1|9045.2|331
1627979700000|2021-08-03 08:35:00|9047.2|9045.7|9046.5|9045|9048.5|9046.5|9045.8|9043.8|335
1627980000000|2021-08-03 08:40:00|9046.4|9044.9|9047|9045.5|9048.3|9046.8|9045.9|9044.4|263
1627980300000|2021-08-03 08:45:00|9046.9|9045.4|9047.3|9045.8|9047.8|9046|9044.7|9043.2|402
1627980600000|2021-08-03 08:50:00|9047.2|9045.7|9045.9|9044.4|9047.6|9046|9045.7|9044.2|389
1627980900000|2021-08-03 08:55:00|9046|9044.5|9045.2|9042.8|9046.5|9045|9043.9|9042|357
1627981200000|2021-08-03 09:00:00|9045.3|9042.9|9044.1|9042.6|9046.5|9044.9|9043.8|9042.3|473
1627981500000|2021-08-03 09:05:00|9044.2|9042.7|9045.5|9044|9046.3|9044.2|9043.8|9042|342
1627981800000|2021-08-03 09:10:00|9045.6|9044.1|9045.4|9043.9|9047.3|9045.5|9044.9|9043|349
1627982100000|2021-08-03 09:15:00|9045.1|9043.6|9044.4|9042.9|9046.2|9044.6|9043.7|9042.1|317
1627982400000|2021-08-03 09:20:00|9044.5|9043|9045.5|9044|9046.1|9044.6|9043.6|9042|302
1627982700000|2021-08-03 09:25:00|9045.2|9043.7|9045.6|9044.1|9046.7|9044.8|9045.2|9043.6|199
1627983000000|2021-08-03 09:30:00|9045.7|9044.2|9047.1|9045.6|9048.2|9046.5|9045.4|9043.9|242
1627983300000|2021-08-03 09:35:00|9047.2|9045.7|9044.7|9043.2|9047.3|9045.8|9044|9042.5|238
1627983600000|2021-08-03 09:40:00|9044.8|9043.3|9044|9042.5|9046.1|9044.2|9043.7|9042.2|292
1627983900000|2021-08-03 09:45:00|9044.4|9042.9|9044.1|9042.6|9046.6|9044.6|9043.9|9042.4|219
1627984200000|2021-08-03 09:50:00|9044|9042.5|9040.8|9039.3|9044.1|9042.6|9040.2|9038.6|320
1627984500000|2021-08-03 09:55:00|9040.7|9039.2|9038.9|9037.4|9041.4|9039.6|9037.2|9035|433
1627984800000|2021-08-03 10:00:00|9039|9037.5|9040.7|9039.2|9042|9040.3|9038.1|9036.6|324
1627985100000|2021-08-03 10:05:00|9040.8|9039.3|9039.1|9037.6|9042.7|9040.7|9039.1|9037.3|295
1627985400000|2021-08-03 10:10:00|9039|9037.5|9034|9032.5|9040.3|9038.3|9033.6|9031.7|461
1627985700000|2021-08-03 10:15:00|9034.1|9032.6|9032.9|9030.5|9035.4|9033.9|9032.3|9030.5|270
1627986000000|2021-08-03 10:20:00|9033|9030.6|9032.3|9030.8|9033.6|9031.6|9031.8|9030.1|301
1627986300000|2021-08-03 10:25:00|9032.4|9030.9|9032.3|9030.8|9034|9032.5|9031.8|9030|266
1627986600000|2021-08-03 10:30:00|9032.4|9030.9|9032|9030.5|9033.1|9031|9031.7|9030|267
1627986900000|2021-08-03 10:35:00|9032.1|9030.6|9033|9031.5|9033.5|9032|9031|9029.3|235
1627987200000|2021-08-03 10:40:00|9033.2|9031.7|9029.7|9027.3|9033.2|9031.7|9029.2|9027.3|282
1627987500000|2021-08-03 10:45:00|9029.8|9027.4|9027.9|9025.5|9030.8|9028.8|9027.5|9025.4|465
1627987800000|2021-08-03 10:50:00|9028|9025.6|9027.9|9026.4|9029|9027.1|9026.8|9025.2|392
1627988100000|2021-08-03 10:55:00|9028|9026.5|9027.4|9025.9|9028.6|9026.8|9026.4|9024.4|393
1627988400000|2021-08-03 11:00:00|9027.5|9026|9027|9025.5|9028.5|9026.7|9026.7|9024.7|290
1627988700000|2021-08-03 11:05:00|9027.2|9024.8|9027|9025.5|9028.1|9026.2|9026.3|9024.3|337
1627989000000|2021-08-03 11:10:00|9027.1|9025.6|9026.3|9024.8|9029.2|9026.8|9026.2|9024.4|338
1627989300000|2021-08-03 11:15:00|9026.2|9024.7|9026.4|9024.9|9027.4|9025.5|9025.8|9024|196
1627989600000|2021-08-03 11:20:00|9026.1|9024.6|9025.3|9023.8|9026.7|9024.7|9024.4|9022.3|267
1627989900000|2021-08-03 11:25:00|9025.2|9023.7|9024.5|9023|9025.8|9023.8|9023.6|9022.1|199
1627990200000|2021-08-03 11:30:00|9024.4|9022.9|9027.8|9026.3|9028.2|9026.3|9024.3|9022.4|269
1627990500000|2021-08-03 11:35:00|9027.7|9026.2|9029.3|9026.9|9030|9028|9027.3|9025.5|267
1627990800000|2021-08-03 11:40:00|9029.4|9027|9031.1|9029.6|9031.4|9029.7|9028.7|9026.8|243
1627991100000|2021-08-03 11:45:00|9031|9029.5|9030.1|9028.6|9031.7|9029.6|9030|9028.4|236
1627991400000|2021-08-03 11:50:00|9030|9028.5|9028.3|9026.8|9030.3|9028.6|9027.5|9025.7|312
1627991700000|2021-08-03 11:55:00|9028.7|9026.3|9029.1|9026.7|9030.8|9028.6|9027.2|9025.2|506
1627992000000|2021-08-03 12:00:00|9029.2|9026.8|9031.7|9029.3|9031.9|9029.6|9028.7|9026.8|530
1627992300000|2021-08-03 12:05:00|9031.8|9029.4|9032.3|9029.9|9033.8|9031.5|9030|9027.9|409
1627992600000|2021-08-03 12:10:00|9032.4|9030|9034|9031.6|9034.6|9032.7|9031.1|9029.1|465
1627992900000|2021-08-03 12:15:00|9033.6|9032.1|9033.7|9031.3|9034.7|9032.9|9032.1|9030.2|349
1627993200000|2021-08-03 12:20:00|9033.8|9031.4|9034.9|9032.5|9035.1|9033.1|9032.7|9030.6|470
1627993500000|2021-08-03 12:25:00|9035|9032.6|9033.1|9031.6|9035.1|9033.3|9032.9|9031.1|470
1627993800000|2021-08-03 12:30:00|9033.2|9031.7|9029|9027.5|9033.8|9032|9028.9|9026.9|535
1627994100000|2021-08-03 12:35:00|9028.8|9027.3|9033.1|9030.7|9033.9|9032|9028.7|9026.7|396
1627994400000|2021-08-03 12:40:00|9033.2|9030.8|9034.7|9032.3|9034.9|9033|9032.5|9030.2|343
1627994700000|2021-08-03 12:45:00|9034.4|9032|9033.1|9030.7|9034.8|9032.7|9030|9027.8|433
1627995000000|2021-08-03 12:50:00|9033|9030.6|9030.1|9028.6|9033.4|9031.5|9029.7|9027.7|416
1627995300000|2021-08-03 12:55:00|9030.2|9028.7|9028.9|9027.4|9032.8|9030.9|9028.1|9026.6|458
1627995600000|2021-08-03 13:00:00|9029|9027.5|9031.1|9029.6|9032.3|9030.6|9027.2|9024.8|476
1627995900000|2021-08-03 13:05:00|9031|9029.5|9033.6|9031.2|9034.7|9033.1|9030.1|9028.3|423
1627996200000|2021-08-03 13:10:00|9033.4|9031|9035|9033.5|9036|9034.5|9031.6|9029.7|485
1627996500000|2021-08-03 13:15:00|9035.1|9033.6|9036.8|9035.3|9038|9036.5|9034|9032.5|419
1627996800000|2021-08-03 13:20:00|9036.7|9035.2|9036.7|9034.3|9038.2|9036.3|9034.7|9032.9|527
1627997100000|2021-08-03 13:25:00|9036.8|9034.4|9039.1|9037.6|9040.7|9039.2|9035.2|9033.2|445
1627997400000|2021-08-03 13:30:00|9039.2|9037.7|9040.2|9038.7|9041.3|9039.3|9038.2|9036.3|587
1627997700000|2021-08-03 13:35:00|9040.1|9038.6|9041.8|9040.3|9045.4|9043.3|9040|9038.5|639
1627998000000|2021-08-03 13:40:00|9041.9|9040.4|9041.2|9039.7|9044.4|9042.3|9039.8|9037.8|689
1627998300000|2021-08-03 13:45:00|9041.4|9039|9044.5|9043|9046.5|9044.5|9040.5|9038.6|704
1627998600000|2021-08-03 13:50:00|9044.6|9043.1|9042.5|9040.1|9045.2|9043.2|9038.8|9036.9|723
1627998900000|2021-08-03 13:55:00|9042.6|9040.2|9040.1|9037.7|9043.2|9041.2|9038.6|9036.2|603
1627999200000|2021-08-03 14:00:00|9039.8|9037.4|9042.1|9039.7|9044.3|9042.6|9038.9|9036.7|683
1627999500000|2021-08-03 14:05:00|9041.9|9039.5|9040.9|9038.5|9043.9|9041.8|9040.2|9038.1|588
1627999800000|2021-08-03 14:10:00|9041|9038.6|9033.8|9032.3|9041.9|9039.8|9033.8|9032|779
1628000100000|2021-08-03 14:15:00|9033.9|9032.4|9035|9033.5|9038.8|9037.1|9033.8|9032.3|590
1628000400000|2021-08-03 14:20:00|9034.9|9033.4|9039.5|9038|9041.6|9039.4|9034.4|9032.5|620
1628000700000|2021-08-03 14:25:00|9039.4|9037.9|9040.4|9038.9|9044.1|9041.9|9039.4|9037.8|498
1628001000000|2021-08-03 14:30:00|9040.6|9039.1|9045.6|9044.1|9046.9|9045|9040.6|9038.9|534
1628001300000|2021-08-03 14:35:00|9045.5|9044|9044.7|9042.3|9046.8|9044.4|9043|9041.1|545
1628001600000|2021-08-03 14:40:00|9044.5|9042.1|9043.2|9041.7|9046.2|9044.2|9042.5|9040.6|565
1628001900000|2021-08-03 14:45:00|9043.1|9041.6|9039.5|9038|9044.2|9042.4|9039.1|9037.2|424
1628002200000|2021-08-03 14:50:00|9039.4|9037.9|9044.3|9041.9|9044.6|9042.6|9039.4|9037.9|523
1628002500000|2021-08-03 14:55:00|9044.2|9041.8|9042.1|9040.6|9045.2|9043.2|9041.1|9039.5|587
1628002800000|2021-08-03 15:00:00|9042.3|9040.8|9042|9040.5|9043.1|9041.6|9039.3|9037.3|542
1628003100000|2021-08-03 15:05:00|9041.9|9040.4|9043.4|9041|9044.6|9042.7|9041.2|9039.2|414
1628003400000|2021-08-03 15:10:00|9043.3|9040.9|9044.3|9042.8|9044.5|9043|9042.7|9040.9|386
1628003700000|2021-08-03 15:15:00|9044.4|9042.9|9047|9045.5|9047|9045.5|9043.5|9042|286
1628004000000|2021-08-03 15:20:00|9046.9|9045.4|9048.1|9045.7|9048.2|9046.4|9045.3|9043.2|336
1628004300000|2021-08-03 15:25:00|9048|9045.6|9047.5|9046|9048.1|9046.3|9046.2|9044.4|408
1628004600000|2021-08-03 15:30:00|9047.7|9046.2|9047.2|9045.7|9048.6|9046.7|9046.8|9045|329
1628004900000|2021-08-03 15:35:00|9047.1|9045.6|9046.8|9045.3|9048.1|9046.3|9046.4|9044.4|420
1628005200000|2021-08-03 15:40:00|9047.5|9045.1|9044.2|9042.7|9047.6|9045.5|9043.8|9042|285
1628005500000|2021-08-03 15:45:00|9044.1|9042.6|9046.3|9044.8|9047.6|9045.8|9042.5|9041|379
1628005800000|2021-08-03 15:50:00|9046.4|9044.9|9046.3|9044.8|9047.9|9046|9046.2|9044.1|273
1628006100000|2021-08-03 15:55:00|9046.2|9044.7|9048.5|9047|9049.6|9047.6|9045.2|9043.3|290
1628006400000|2021-08-03 16:00:00|9048.7|9047.2|9044.9|9042.5|9049|9047.5|9044.3|9042.4|364
1628006700000|2021-08-03 16:05:00|9045|9042.6|9042.7|9041.2|9045.5|9044|9042.6|9040.9|308
1628007000000|2021-08-03 16:10:00|9042.6|9041.1|9042.7|9041.2|9043.5|9041.6|9042.4|9040.5|174
1628007300000|2021-08-03 16:15:00|9042.8|9041.3|9041.3|9039.8|9043.6|9042.1|9041.2|9039.3|296
1628007600000|2021-08-03 16:20:00|9041.4|9039.9|9044.2|9042.7|9044.6|9043.1|9041|9039.5|397
1628007900000|2021-08-03 16:25:00|9044.3|9042.8|9041.3|9039.8|9045|9043.1|9041.2|9039.2|272
1628008200000|2021-08-03 16:30:00|9041.4|9039.9|9041.2|9039.7|9042|9040.4|9040.2|9038.7|181
1628008500000|2021-08-03 16:35:00|9041.1|9039.6|9041.9|9040.4|9042.5|9040.6|9040.7|9039.2|175
1628008800000|2021-08-03 16:40:00|9042|9040.5|9043.6|9042.1|9043.8|9042.3|9041.8|9040.3|151
1628009100000|2021-08-03 16:45:00|9043.7|9042.2|9044.7|9043.2|9045.2|9043.7|9043.6|9041.8|181
1628009400000|2021-08-03 16:50:00|9044.6|9043.1|9042.9|9040.5|9044.8|9043.3|9042.4|9040.5|170
1628009700000|2021-08-03 16:55:00|9042.6|9041.1|9041|9038.6|9042.6|9041.1|9040.1|9038.4|220
1628010000000|2021-08-03 17:00:00|9040.5|9039|9041.3|9038.9|9041.6|9039.7|9039.8|9038|299
1628010300000|2021-08-03 17:05:00|9041.2|9038.8|9041.3|9039.8|9042|9040|9039.9|9038.1|236
1628010600000|2021-08-03 17:10:00|9041.2|9039.7|9041.9|9039.5|9042.7|9040.7|9041.2|9039.4|214
1628010900000|2021-08-03 17:15:00|9042|9039.6|9044.2|9041.8|9044.6|9042.8|9041.2|9039.4|331
1628011200000|2021-08-03 17:20:00|9044.1|9041.7|9046.9|9045.4|9047.2|9045.7|9043.7|9041.7|258
1628011500000|2021-08-03 17:25:00|9047|9045.5|9046.4|9044.9|9048.1|9046.4|9046.1|9044.4|253
1628011800000|2021-08-03 17:30:00|9046.5|9045|9045.7|9044.2|9047.1|9045.6|9044.8|9043.2|253
1628012100000|2021-08-03 17:35:00|9045.8|9044.3|9044.7|9043.2|9046|9044.3|9044.5|9042.6|195
1628012400000|2021-08-03 17:40:00|9044.8|9043.3|9044.8|9043.3|9045.2|9043.4|9043.7|9041.9|174
1628012700000|2021-08-03 17:45:00|9044.9|9043.4|9046|9044.5|9046.4|9044.8|9044.8|9042.8|173
1628013000000|2021-08-03 17:50:00|9045.9|9044.4|9046.3|9044.8|9046.6|9044.9|9045.4|9043.5|146
1628013300000|2021-08-03 17:55:00|9046.4|9044.9|9045.6|9044.1|9046.5|9045|9045.3|9043.5|184
1628013600000|2021-08-03 18:00:00|9045.5|9044|9044.6|9043.1|9045.7|9044.2|9043.8|9041.9|204
1628013900000|2021-08-03 18:05:00|9044.5|9043|9043.9|9042.4|9045.1|9043.4|9043.9|9042.4|132
1628014200000|2021-08-03 18:10:00|9044|9042.5|9044|9042.5|9044.7|9043.2|9043.1|9041.4|150
1628014500000|2021-08-03 18:15:00|9043.9|9042.4|9043.6|9042.1|9045.2|9043.3|9042.8|9040.9|169
1628014800000|2021-08-03 18:20:00|9043.5|9042|9044|9042.5|9044.4|9042.7|9042.8|9041|148
1628015100000|2021-08-03 18:25:00|9043.9|9042.4|9044.8|9043.3|9045.2|9043.7|9043.3|9041.7|210
1628015400000|2021-08-03 18:30:00|9044.7|9043.2|9043.1|9041.6|9045.1|9043.3|9043|9041.5|214
1628015700000|2021-08-03 18:35:00|9043|9041.5|9043.1|9041.6|9043.3|9041.8|9042.7|9040.9|93
1628016000000|2021-08-03 18:40:00|9043.2|9041.7|9040.5|9039|9043.3|9041.8|9040.5|9039|167
1628016300000|2021-08-03 18:45:00|9040.6|9039.1|9041.7|9040.2|9042.5|9040.6|9040.6|9039.1|142
1628016600000|2021-08-03 18:50:00|9041.6|9040.1|9041.2|9039.7|9041.7|9040.2|9040.7|9039.2|160
1628016900000|2021-08-03 18:55:00|9040.9|9039.4|9042.3|9040.8|9042.4|9040.9|9040.3|9038.8|334
1628017200000|2021-08-03 19:00:00|9042.5|9041|9041.1|9039.6|9042.7|9041|9040.3|9038.4|216
1628017500000|2021-08-03 19:05:00|9041|9039.5|9041.4|9039.9|9041.8|9040|9040.6|9038.6|106
1628017800000|2021-08-03 19:10:00|9041.3|9039.8|9041.9|9040.4|9042.1|9040.6|9040.5|9038.5|167
1628018100000|2021-08-03 19:15:00|9042.1|9039.7|9042.4|9040|9042.4|9040.5|9041.2|9039.4|83
1628018400000|2021-08-03 19:20:00|9042.5|9040.1|9042.2|9040.7|9042.7|9040.8|9041.5|9039.6|159
1628018700000|2021-08-03 19:25:00|9042|9040.5|9041.4|9039.9|9043.1|9041.2|9041.2|9039.3|142
1628019000000|2021-08-03 19:30:00|9041.5|9040|9040.4|9038.9|9041.8|9040|9040.3|9038.4|113
1628019300000|2021-08-03 19:35:00|9040.9|9038.5|9040.6|9039.1|9041|9039.2|9040.3|9038.3|78
1628019600000|2021-08-03 19:40:00|9040.5|9039|9041.7|9039.3|9041.8|9039.8|9040.4|9038.5|97
1628019900000|2021-08-03 19:45:00|9041.8|9039.4|9041.8|9039.4|9042.5|9040.5|9041.3|9039.3|160
1628020200000|2021-08-03 19:50:00|9041.9|9039.5|9041.2|9039.7|9042.1|9040.1|9041.1|9039.2|138
1628020500000|2021-08-03 19:55:00|9041.1|9039.6|9041.1|9039.6|9042.7|9040.7|9040.8|9039|272
1628020800000|2021-08-03 20:00:00|9041|9039.5|9042.8|9040.4|9042.8|9040.9|9040.9|9039.1|189
1628021100000|2021-08-03 20:05:00|9042.7|9040.3|9043.5|9041.1|9043.5|9041.6|9042.1|9040.3|84
1628021400000|2021-08-03 20:10:00|9043.4|9041|9044.2|9041.8|9044.4|9042|9043|9041|84
1628021700000|2021-08-03 20:15:00|9044.3|9041.9|9043.5|9041.1|9044.3|9041.9|9043|9041|60
1628022000000|2021-08-03 20:20:00|9043.6|9041.2|9043.6|9041.2|9043.7|9041.6|9043|9041|63
1628022300000|2021-08-03 20:25:00|9043.5|9041.1|9042.7|9040.3|9043.8|9041.6|9042.3|9040.1|91
1628022600000|2021-08-03 20:30:00|9042.8|9040.4|9042.7|9040.3|9042.9|9040.9|9042.1|9039.7|72
1628022900000|2021-08-03 20:35:00|9042.6|9040.2|9042.7|9040.3|9042.9|9040.9|9042.4|9040.2|81
1628023200000|2021-08-03 20:40:00|9042.8|9040.4|9044.5|9042.1|9044.7|9042.3|9042.4|9040.1|143
1628023500000|2021-08-03 20:45:00|9044.4|9042|9043.9|9041.5|9044.4|9042|9043.1|9040.7|122
1628023800000|2021-08-03 20:50:00|9044|9041.6|9042.8|9040.4|9044.1|9041.7|9042.1|9039.7|141
1628024100000|2021-08-03 20:55:00|9042.5|9040.1|9042|9037.2|9043.3|9040.9|9040.9|9035|195
1628024400000|2021-08-03 21:00:00|9043.7|9037|9043|9028|9044.3|9037|9041.9|9026.9|58
1628024700000|2021-08-03 21:05:00|9042|9027|9044|9029.2|9045.4|9035.6|9042|9027|148
1628025000000|2021-08-03 21:10:00|9043.8|9031.3|9043|9028|9044.8|9034.5|9042.3|9027.3|189
1628025300000|2021-08-03 21:15:00|9043.2|9028.2|9043.8|9029.9|9044.4|9034.2|9041.6|9027.2|113
1628025600000|2021-08-03 21:20:00|9043.7|9030|9043.5|9030.5|9044.8|9035.3|9041.8|9027|128
1628025900000|2021-08-03 21:25:00|9043.3|9029|9044.1|9031.8|9044.2|9036.7|9040.9|9028.3|241
1628026200000|2021-08-03 21:30:00|9044.6|9034.5|9046.5|9035.4|9048.6|9036|9043.5|9030.2|512
1628026500000|2021-08-03 21:35:00|9046.3|9035.2|9046.6|9035.3|9046.7|9037.4|9045.2|9033.6|479
1628026800000|2021-08-03 21:40:00|9044.9|9036.9|9044.7|9036.4|9046.7|9038|9044.1|9034.1|239
1628027100000|2021-08-03 21:45:00|9045.6|9036.6|9045.8|9036.7|9047.3|9037.8|9044.3|9031.9|350
1628027400000|2021-08-03 21:50:00|9045.7|9036.9|9048.3|9037.3|9049.7|9038.4|9044.1|9034.8|315
1628027700000|2021-08-03 21:55:00|9048.7|9037.1|9047.1|9034.9|9050.8|9038.9|9045.6|9031.5|223
1628028000000|2021-08-03 22:00:00|9047.4|9035.4|9043.1|9040|9049.4|9040.6|9042.8|9031.3|412
1628028300000|2021-08-03 22:05:00|9043|9040.5|9043.7|9040.9|9046.6|9041.2|9042.8|9039|221
1628028600000|2021-08-03 22:10:00|9043.6|9040.8|9043.4|9040.9|9044.1|9041.3|9043|9040.5|118
1628028900000|2021-08-03 22:15:00|9043.3|9040.8|9042.1|9039.7|9043.8|9041.1|9041.9|9039.3|142
1628029200000|2021-08-03 22:20:00|9042.3|9039.9|9042.4|9040|9042.6|9040.2|9041.9|9039.5|86
1628029500000|2021-08-03 22:25:00|9042.3|9039.9|9042.2|9039.8|9042.6|9040.2|9041.9|9039.5|77
1628029800000|2021-08-03 22:30:00|9042.3|9039.9|9042.4|9039.9|9042.9|9040.5|9042|9039.6|84
1628030100000|2021-08-03 22:35:00|9042.3|9040|9042.4|9040|9042.7|9040.3|9041.9|9039.5|83
1628030400000|2021-08-03 22:40:00|9042.3|9039.9|9042.4|9040|9042.6|9040.6|9041.9|9039.5|71
1628030700000|2021-08-03 22:45:00|9042.1|9039.7|9042.1|9039.7|9042.5|9040.1|9041.5|9039.1|153
1628031000000|2021-08-03 22:50:00|9042.2|9039.8|9040.5|9038.1|9042.4|9040|9040.1|9037.8|130
1628031300000|2021-08-03 22:55:00|9040.4|9038|9039.9|9037.5|9040.7|9038.3|9039.8|9037.4|96
1628031600000|2021-08-03 23:00:00|9040|9037.6|9039.9|9037.5|9040.7|9038.3|9039.5|9037.1|125
1628031900000|2021-08-03 23:05:00|9040|9037.6|9040.6|9038.2|9040.8|9038.4|9039.6|9037.5|95
1628032200000|2021-08-03 23:10:00|9040.7|9038.3|9040|9037.6|9041|9038.6|9039.8|9037.4|161
1628032500000|2021-08-03 23:15:00|9039.6|9038.1|9039.9|9037.5|9040.1|9038.1|9039.3|9036.9|76
1628032800000|2021-08-03 23:20:00|9040|9037.6|9039.8|9037.4|9040|9038|9039.3|9037.3|65
1628033100000|2021-08-03 23:25:00|9039.9|9037.5|9039.8|9037.4|9040.2|9037.8|9039.7|9037.3|76
1628033400000|2021-08-03 23:30:00|9039.9|9037.5|9039.5|9038|9040.1|9038.1|9039.4|9037.4|43
1628033700000|2021-08-03 23:35:00|9040|9037.6|9039.8|9037.4|9040|9037.6|9039.7|9037.3|59
1628034000000|2021-08-03 23:40:00|9039.9|9037.5|9039.8|9037.4|9040|9038|9038.8|9036.5|84
1628034300000|2021-08-03 23:45:00|9039.7|9037.3|9039.5|9037.1|9039.9|9037.7|9039|9036.9|83
1628034600000|2021-08-03 23:50:00|9039.4|9037|9039.1|9036.7|9039.6|9037.5|9038.7|9036.7|83
1628034900000|2021-08-03 23:55:00|9039.2|9036.8|9039.8|9037.4|9039.8|9037.7|9038.6|9036.6|84
1628035200000|2021-08-04 00:00:00|9039.5|9038|9040.8|9038.4|9041.1|9039.2|9038.6|9036.7|173
1628035500000|2021-08-04 00:05:00|9040.9|9038.5|9041.8|9039.4|9043.2|9040.8|9040.7|9038.5|170
1628035800000|2021-08-04 00:10:00|9041.7|9039.3|9041.4|9039|9041.8|9039.8|9041|9038.6|142
1628036100000|2021-08-04 00:15:00|9041.3|9038.9|9041.5|9039.1|9041.6|9039.6|9040.3|9038.4|178
1628036400000|2021-08-04 00:20:00|9041.4|9039|9042.3|9039.9|9042.4|9040.2|9041.3|9038.9|136
1628036700000|2021-08-04 00:25:00|9042.4|9040|9041.7|9039.3|9042.6|9040.5|9041.4|9039|114
1628037000000|2021-08-04 00:30:00|9041.3|9039.8|9041.3|9039.8|9042.3|9039.9|9041|9038.9|125
1628037300000|2021-08-04 00:35:00|9041.4|9039.9|9041.5|9039.1|9042|9040.1|9040.5|9038.6|115
1628037600000|2021-08-04 00:40:00|9041.1|9039.6|9041.5|9039.1|9042|9039.9|9041.1|9038.8|75
1628037900000|2021-08-04 00:45:00|9041.6|9039.2|9041.6|9039.2|9041.9|9040.1|9041.3|9038.9|79
1628038200000|2021-08-04 00:50:00|9041.7|9039.3|9043.1|9040.7|9044.1|9042.1|9041.3|9039.2|191
1628038500000|2021-08-04 00:55:00|9043.2|9040.8|9043|9040.6|9043.5|9041.6|9042.6|9040.5|153
1628038800000|2021-08-04 01:00:00|9043.1|9040.7|9042.3|9039.9|9043.1|9040.7|9041.8|9039.8|153
1628039100000|2021-08-04 01:05:00|9042.4|9040|9041.6|9039.2|9042.5|9040.4|9041.3|9039.1|128
1628039400000|2021-08-04 01:10:00|9041.7|9039.3|9042.4|9040|9042.6|9040.2|9041.1|9039.1|94
1628039700000|2021-08-04 01:15:00|9042.5|9040.1|9042.2|9039.8|9042.9|9040.9|9041.5|9039.4|146
1628040000000|2021-08-04 01:20:00|9042.1|9039.7|9039.9|9037.5|9042.2|9039.9|9039.4|9037.4|141
1628040300000|2021-08-04 01:25:00|9040|9037.6|9039.2|9036.8|9040.4|9038.3|9038.6|9036.6|124
1628040600000|2021-08-04 01:30:00|9039.1|9036.7|9039.9|9037.5|9040.6|9038.4|9039.1|9036.7|144
1628040900000|2021-08-04 01:35:00|9040|9037.6|9038.2|9036.7|9040.1|9037.9|9038.1|9036.2|138
1628041200000|2021-08-04 01:40:00|9038.3|9036.8|9039.9|9037.5|9039.9|9037.9|9038.2|9036.2|152
1628041500000|2021-08-04 01:45:00|9040.3|9037.9|9038.9|9036.5|9040.4|9038|9038.6|9036.5|198
1628041800000|2021-08-04 01:50:00|9039|9036.6|9038.4|9036|9039.2|9037.2|9037.5|9035.6|185
1628042100000|2021-08-04 01:55:00|9038.3|9035.9|9038.2|9035.8|9038.8|9036.9|9036.9|9034.9|191
1628042400000|2021-08-04 02:00:00|9038|9035.6|9037.5|9035.1|9038|9035.7|9036.2|9034.1|207
1628042700000|2021-08-04 02:05:00|9037.4|9035|9038.4|9036.9|9038.9|9037|9037.1|9035|148
1628043000000|2021-08-04 02:10:00|9038.5|9037|9039.1|9036.7|9039.4|9037.4|9038.2|9036.1|148
1628043300000|2021-08-04 02:15:00|9039|9036.6|9037.9|9036.4|9039.3|9037.3|9037.7|9035.8|187
1628043600000|2021-08-04 02:20:00|9037.8|9036.3|9040|9037.6|9040.2|9038.1|9037.6|9035.7|207
1628043900000|2021-08-04 02:25:00|9039.9|9037.5|9040.3|9038.8|9040.7|9038.9|9039.2|9037.1|201
1628044200000|2021-08-04 02:30:00|9040.4|9038.9|9039.3|9037.8|9040.8|9038.9|9039.1|9037.2|167
1628044500000|2021-08-04 02:35:00|9039.2|9037.7|9038.4|9036|9039.8|9037.8|9037.8|9035.9|168
1628044800000|2021-08-04 02:40:00|9038.3|9035.9|9038.6|9037.1|9039.1|9037.1|9037.1|9035.2|180
1628045100000|2021-08-04 02:45:00|9038.5|9037|9037.7|9036.2|9039.3|9037.3|9037.7|9035.7|135
1628045400000|2021-08-04 02:50:00|9037.8|9036.3|9037.4|9035|9038.2|9036.3|9037|9034.9|106
1628045700000|2021-08-04 02:55:00|9037.3|9034.9|9036.7|9034.3|9037.5|9035.7|9036.2|9034.1|184
1628046000000|2021-08-04 03:00:00|9036.8|9034.4|9035.6|9034.1|9036.8|9034.7|9035.2|9033.2|207
1628046300000|2021-08-04 03:05:00|9035.7|9034.2|9035.8|9033.4|9036.7|9034.8|9035.2|9033.3|141
1628046600000|2021-08-04 03:10:00|9035.9|9033.5|9034.8|9033.3|9035.9|9033.8|9034.5|9032.9|131
1628046900000|2021-08-04 03:15:00|9034.7|9033.2|9035.5|9033.1|9035.9|9034|9034.7|9033|117
1628047200000|2021-08-04 03:20:00|9035.4|9033|9035.9|9033.5|9036|9033.9|9034.7|9033|116
1628047500000|2021-08-04 03:25:00|9035.8|9033.4|9035.2|9033.7|9036|9034.1|9034.8|9032.9|154
1628047800000|2021-08-04 03:30:00|9035.3|9033.8|9035.3|9033.8|9036.1|9034.2|9035.2|9033.3|181
1628048100000|2021-08-04 03:35:00|9035.5|9034|9035.8|9033.4|9036|9034.1|9035.1|9033.1|110
1628048400000|2021-08-04 03:40:00|9035.7|9033.3|9035.6|9034.1|9036.4|9034.4|9035.3|9033.3|99
1628048700000|2021-08-04 03:45:00|9035.7|9034.2|9036.4|9034|9036.9|9034.9|9035.5|9033.6|153
1628049000000|2021-08-04 03:50:00|9036.3|9033.9|9036.7|9034.3|9037.4|9035.5|9036.1|9033.9|155
1628049300000|2021-08-04 03:55:00|9036.8|9034.4|9036.7|9034.3|9036.9|9034.9|9036.2|9034.1|74
1628049600000|2021-08-04 04:00:00|9036.6|9034.2|9036.2|9034.7|9036.8|9034.8|9035.5|9033.5|130
1628049900000|2021-08-04 04:05:00|9036.3|9034.8|9038.3|9035.9|9038.5|9036.5|9036.1|9034.2|146
1628050200000|2021-08-04 04:10:00|9038.4|9036|9039.2|9036.8|9039.2|9037.3|9037.4|9035.3|119
1628050500000|2021-08-04 04:15:00|9039.1|9036.7|9038.7|9037.2|9039.4|9037.4|9038.6|9036.6|118
1628050800000|2021-08-04 04:20:00|9038.8|9037.3|9039.1|9036.7|9039.3|9037.3|9038.1|9036.1|127
1628051100000|2021-08-04 04:25:00|9039|9036.6|9039.2|9036.8|9039.3|9037.3|9038.4|9036.2|155
1628051400000|2021-08-04 04:30:00|9039.1|9036.7|9039|9036.6|9039.2|9037|9038.4|9036.4|65
1628051700000|2021-08-04 04:35:00|9038.5|9037|9037.9|9036.4|9039.2|9037|9037.8|9035.9|84
1628052000000|2021-08-04 04:40:00|9037.8|9036.3|9038.3|9035.9|9038.3|9036.3|9037.7|9035.7|71
1628052300000|2021-08-04 04:45:00|9038.2|9035.8|9038.4|9036|9038.5|9036.6|9037.8|9035.8|80
1628052600000|2021-08-04 04:50:00|9038.3|9035.9|9038.3|9035.9|9038.4|9036.5|9037.7|9035.8|70
1628052900000|2021-08-04 04:55:00|9038.1|9035.7|9038.3|9035.9|9038.4|9036.4|9037.7|9035.5|121
1628053200000|2021-08-04 05:00:00|9038.2|9035.8|9038.3|9035.9|9038.4|9036.2|9037.3|9035.3|175
1628053500000|2021-08-04 05:05:00|9038.4|9036|9037.9|9036.4|9039|9036.9|9037.7|9035.6|135
1628053800000|2021-08-04 05:10:00|9037.8|9036.3|9037.5|9035.1|9038.6|9036.5|9036.9|9035|109
1628054100000|2021-08-04 05:15:00|9037.2|9034.8|9036.3|9034.8|9037.2|9035|9036.3|9034.3|106
1628054400000|2021-08-04 05:20:00|9036.4|9034.9|9036.7|9034.3|9038.3|9036.3|9036.3|9034.3|104
1628054700000|2021-08-04 05:25:00|9036.5|9034.1|9035.7|9033.3|9036.5|9034.4|9035.2|9033.3|133
1628055000000|2021-08-04 05:30:00|9035.6|9033.2|9036.1|9034.6|9036.8|9034.8|9035.5|9033.2|124
1628055300000|2021-08-04 05:35:00|9036.6|9034.2|9038.2|9035.8|9038.5|9036.4|9036.1|9034.2|144
1628055600000|2021-08-04 05:40:00|9038.3|9035.9|9039.9|9037.5|9040.1|9037.7|9037.8|9035.7|172
1628055900000|2021-08-04 05:45:00|9040|9037.6|9037.8|9035.4|9040.4|9038|9037.5|9035.1|194
1628056200000|2021-08-04 05:50:00|9038.1|9035.7|9037.4|9035|9038.4|9036.4|9036.4|9034.6|175
1628056500000|2021-08-04 05:55:00|9037.3|9034.9|9038|9035.6|9038.4|9036.3|9036.7|9034.6|172
1628056800000|2021-08-04 06:00:00|9037.6|9035.2|9036.8|9034.4|9038|9036|9035.9|9033.7|324
1628057100000|2021-08-04 06:05:00|9036.9|9034.5|9036.8|9034.4|9038.3|9036.1|9036.2|9034.3|239
1628057400000|2021-08-04 06:10:00|9036.7|9034.3|9036.6|9034.2|9038.3|9036.1|9036.2|9034|223
1628057700000|2021-08-04 06:15:00|9036.7|9034.3|9037.5|9035.1|9037.6|9036|9034.6|9032.7|181
1628058000000|2021-08-04 06:20:00|9037.6|9035.2|9038.9|9037.4|9040.1|9038.2|9037.1|9035|204
1628058300000|2021-08-04 06:25:00|9038.8|9037.3|9037.6|9035.2|9039.6|9038|9037|9035|243
1628058600000|2021-08-04 06:30:00|9037.7|9035.3|9038.6|9036.2|9039.4|9037.4|9037|9035.2|270
1628058900000|2021-08-04 06:35:00|9038.5|9036.1|9038.8|9037.3|9039.4|9037.4|9037.9|9035.8|205
1628059200000|2021-08-04 06:40:00|9038.7|9037.2|9039.3|9036.9|9040.1|9037.9|9038.5|9036.3|227
1628059500000|2021-08-04 06:45:00|9039.4|9037|9039.2|9036.8|9041.1|9039.1|9038.8|9036.4|150
1628059800000|2021-08-04 06:50:00|9039.1|9036.7|9035.6|9034.1|9039.2|9036.8|9035.6|9033.6|282
1628060100000|2021-08-04 06:55:00|9035.7|9034.2|9036.2|9033.8|9037|9035|9034.6|9032.7|383
1628060400000|2021-08-04 07:00:00|9036.1|9033.7|9035.9|9033.5|9038.2|9036.3|9034.9|9033.2|327
1628060700000|2021-08-04 07:05:00|9035.8|9033.4|9035.7|9034.2|9036.4|9034.3|9034.2|9032.3|253
1628061000000|2021-08-04 07:10:00|9035.6|9034.1|9037.1|9035.6|9038.4|9036.4|9035.6|9033.6|336
1628061300000|2021-08-04 07:15:00|9037.3|9035.8|9036.4|9034.9|9038.3|9036.5|9036.1|9034.2|286
1628061600000|2021-08-04 07:20:00|9036.3|9034.8|9038.1|9036.6|9038.6|9036.9|9036.2|9034.3|311
1628061900000|2021-08-04 07:25:00|9038.4|9036|9043.8|9041.4|9044.2|9042.3|9038|9036|305
1628062200000|2021-08-04 07:30:00|9043.9|9041.5|9041.1|9038.7|9044.2|9042.1|9040.6|9038.6|311
1628062500000|2021-08-04 07:35:00|9041|9038.6|9042.6|9041.1|9042.7|9041.1|9040.4|9038.3|364
1628062800000|2021-08-04 07:40:00|9042.5|9041|9046|9043.6|9046.2|9044.1|9041.8|9040.3|369
1628063100000|2021-08-04 07:45:00|9046.3|9043.9|9043.1|9041.6|9046.4|9044|9042.6|9040.6|346
1628063400000|2021-08-04 07:50:00|9042.9|9041.4|9040.9|9039.4|9043.5|9041.6|9039.8|9038.2|312
1628063700000|2021-08-04 07:55:00|9040.8|9039.3|9040.3|9038.8|9041.5|9039.7|9039.7|9037.9|310
1628064000000|2021-08-04 08:00:00|9040.4|9038.9|9041.4|9039|9042|9040.4|9039.3|9037.3|318
1628064300000|2021-08-04 08:05:00|9041|9039.5|9044|9042.5|9044.4|9042.9|9040.2|9038.2|376
1628064600000|2021-08-04 08:10:00|9043.9|9042.4|9046.8|9045.3|9049.2|9047.2|9043.6|9042|419
1628064900000|2021-08-04 08:15:00|9046.9|9045.4|9050.5|9049|9053.9|9051.5|9046.8|9044.8|518
1628065200000|2021-08-04 08:20:00|9050.8|9049.3|9051.8|9049.4|9053.7|9051.9|9050.7|9048.9|437
1628065500000|2021-08-04 08:25:00|9051.7|9049.3|9054.7|9052.3|9055.6|9053.2|9050.5|9048.6|359
1628065800000|2021-08-04 08:30:00|9054.8|9052.4|9060.5|9058.1|9060.6|9058.6|9053.6|9052.1|397
1628066100000|2021-08-04 08:35:00|9060.6|9058.2|9060.1|9058.6|9062.1|9060.1|9059.1|9057.2|400
1628066400000|2021-08-04 08:40:00|9060.2|9058.7|9058.9|9056.5|9061.3|9059.3|9057.4|9055.5|364
1628066700000|2021-08-04 08:45:00|9058.8|9056.4|9056.8|9055.3|9060.3|9058.3|9056.7|9054.9|314
1628067000000|2021-08-04 08:50:00|9056.9|9055.4|9056.3|9054.8|9059|9057|9055.6|9053.8|309
1628067300000|2021-08-04 08:55:00|9056.2|9054.7|9057.9|9055.5|9058|9056.1|9055.1|9053.2|259
1628067600000|2021-08-04 09:00:00|9058|9055.6|9056.5|9054.1|9059.1|9057.2|9056.1|9053.8|269
1628067900000|2021-08-04 09:05:00|9056.4|9054|9056.2|9054.7|9056.7|9054.9|9054.2|9052.2|270
1628068200000|2021-08-04 09:10:00|9056.3|9054.8|9052.8|9050.4|9057.9|9055.9|9052.8|9050.4|300
1628068500000|2021-08-04 09:15:00|9052.9|9050.5|9049|9046.6|9053.1|9050.7|9048.5|9046.4|318
1628068800000|2021-08-04 09:20:00|9049.1|9046.7|9048.7|9046.3|9049.5|9047.5|9047.4|9045.7|334
1628069100000|2021-08-04 09:25:00|9048.8|9046.4|9046.9|9044.5|9049.7|9047.8|9046.1|9044.5|265
1628069400000|2021-08-04 09:30:00|9047|9044.6|9047.9|9046.4|9048.8|9047|9046|9044.3|321
1628069700000|2021-08-04 09:35:00|9047.8|9046.3|9049.8|9048.3|9049.8|9048.3|9047.4|9045.6|272
1628070000000|2021-08-04 09:40:00|9049.1|9047.6|9049.7|9047.3|9052.1|9050.2|9048.3|9046.5|241
1628070300000|2021-08-04 09:45:00|9049.8|9047.4|9050.4|9048|9050.4|9048|9047.4|9045.5|201
1628070600000|2021-08-04 09:50:00|9050.3|9047.9|9049.1|9046.7|9050.4|9048|9048.3|9046.2|231
1628070900000|2021-08-04 09:55:00|9049.2|9046.8|9046.8|9045.3|9049.3|9047.8|9046.7|9044.8|347
1628071200000|2021-08-04 10:00:00|9046.9|9045.4|9048.4|9046.9|9048.9|9046.9|9046.7|9044.8|209
1628071500000|2021-08-04 10:05:00|9048.9|9046.5|9049.2|9047.7|9049.5|9047.8|9048|9046.2|219
1628071800000|2021-08-04 10:10:00|9048.9|9047.4|9046.2|9044.7|9049|9047.4|9046|9044.1|274
1628072100000|2021-08-04 10:15:00|9046.3|9044.8|9046.8|9044.4|9047.8|9046|9045.3|9043.8|183
1628072400000|2021-08-04 10:20:00|9046.7|9044.3|9048.3|9045.9|9048.4|9046.5|9045.1|9043.1|259
1628072700000|2021-08-04 10:25:00|9048.4|9046|9048|9045.6|9048.9|9047.1|9046.8|9044.8|183
1628073000000|2021-08-04 10:30:00|9047.9|9045.5|9048.6|9046.2|9048.6|9046.6|9046|9044|234
1628073300000|2021-08-04 10:35:00|9048.5|9046.1|9047.3|9045.8|9048.7|9046.4|9047|9044.9|180
1628073600000|2021-08-04 10:40:00|9047.2|9045.7|9049.1|9047.6|9050.7|9048.8|9046.9|9045|243
1628073900000|2021-08-04 10:45:00|9049.4|9047|9051.5|9049.1|9051.6|9049.2|9049|9046.8|354
1628074200000|2021-08-04 10:50:00|9051.4|9049|9048.8|9047.3|9051.5|9049.6|9048.8|9046.8|214
1628074500000|2021-08-04 10:55:00|9048.7|9047.2|9049.8|9047.4|9050.7|9048.7|9048.6|9046.7|220
1628074800000|2021-08-04 11:00:00|9049.9|9047.5|9049.4|9047.9|9050.7|9048.8|9047.9|9046.3|214
1628075100000|2021-08-04 11:05:00|9049.5|9048|9049.9|9047.5|9050.4|9048.5|9048.6|9047.1|215
1628075400000|2021-08-04 11:10:00|9049.8|9047.4|9048.8|9047.3|9049.9|9047.9|9047.8|9046.3|194
1628075700000|2021-08-04 11:15:00|9048.7|9047.2|9046.3|9044.8|9049.2|9047.4|9045.9|9044.3|220
1628076000000|2021-08-04 11:20:00|9046.2|9044.7|9046|9044.5|9046.6|9044.8|9045.7|9043.8|171
1628076300000|2021-08-04 11:25:00|9046.1|9044.6|9046.2|9044.7|9046.7|9044.7|9044.2|9042.4|242
1628076600000|2021-08-04 11:30:00|9046.3|9044.8|9044.2|9042.7|9046.7|9044.8|9043.7|9041.8|221
1628076900000|2021-08-04 11:35:00|9044.3|9042.8|9045.3|9043.8|9045.4|9043.9|9043.4|9041.7|294
1628077200000|2021-08-04 11:40:00|9045.4|9043.9|9043.9|9042.4|9046.6|9044.7|9043.7|9041.8|266
1628077500000|2021-08-04 11:45:00|9043.8|9042.3|9044.9|9043.4|9046.2|9044.5|9043.6|9042.1|294
1628077800000|2021-08-04 11:50:00|9045|9043.5|9045.3|9043.8|9045.8|9044|9043.7|9041.8|306
1628078100000|2021-08-04 11:55:00|9045.1|9043.6|9045.8|9044.3|9047.6|9045.7|9044.9|9043.3|379
1628078400000|2021-08-04 12:00:00|9046.2|9044.7|9045.5|9044|9047.2|9045.6|9045.3|9043.3|271
1628078700000|2021-08-04 12:05:00|9045.6|9044.1|9042.6|9041.1|9046.3|9044.4|9042.5|9041|325
1628079000000|2021-08-04 12:10:00|9042|9040.5|9047.3|9044.9|9047.3|9044.9|9041.4|9039.5|355
1628079300000|2021-08-04 12:15:00|9047.1|9044.7|9039.2|9036.8|9047.2|9044.8|9034.1|9031.7|1038
1628079600000|2021-08-04 12:20:00|9039.1|9036.7|9038.1|9036.6|9040.8|9039|9037.4|9035.7|626
1628079900000|2021-08-04 12:25:00|9038|9036.5|9038.2|9036.7|9038.6|9036.8|9034.1|9032.5|507
1628080200000|2021-08-04 12:30:00|9038.1|9036.6|9033.9|9032.4|9039.3|9037.4|9033.2|9031.4|583
1628080500000|2021-08-04 12:35:00|9034|9032.5|9031.9|9029.5|9035.2|9033.5|9030.3|9028.5|508
1628080800000|2021-08-04 12:40:00|9032|9029.6|9028.4|9026.9|9032.4|9030.5|9028|9026.2|391
1628081100000|2021-08-04 12:45:00|9028.3|9026.8|9028.7|9026.3|9029.5|9027.6|9026.5|9024.5|465
1628081400000|2021-08-04 12:50:00|9028.8|9026.4|9029.9|9027.5|9030.1|9028.2|9027.2|9025.3|396
1628081700000|2021-08-04 12:55:00|9029.8|9027.4|9025.9|9024.4|9029.9|9027.9|9025.7|9024.2|468
1628082000000|2021-08-04 13:00:00|9026|9024.5|9025.6|9024.1|9027.9|9026.4|9025|9023.1|487
1628082300000|2021-08-04 13:05:00|9025.7|9024.2|9023.4|9021.9|9025.8|9024.3|9022|9020.2|451
1628082600000|2021-08-04 13:10:00|9023.6|9022.1|9023.5|9022|9025.1|9023.5|9021.9|9020.1|403
1628082900000|2021-08-04 13:15:00|9023.4|9021.9|9023.2|9021.7|9023.4|9021.9|9020.9|9019|429
1628083200000|2021-08-04 13:20:00|9023.1|9021.6|9024.2|9021.8|9024.2|9022.7|9022.1|9020.5|351
1628083500000|2021-08-04 13:25:00|9024|9021.6|9023|9021.5|9024.2|9022.3|9021.3|9019.3|409
1628083800000|2021-08-04 13:30:00|9022.8|9021.3|9019.6|9018.1|9023.5|9021.5|9019.5|9017.9|526
1628084100000|2021-08-04 13:35:00|9020|9017.6|9023.7|9021.3|9024.7|9022.8|9019.2|9017.5|530
1628084400000|2021-08-04 13:40:00|9023.4|9021.9|9023.9|9021.5|9024.7|9022.7|9021.8|9020.2|345
1628084700000|2021-08-04 13:45:00|9024|9021.6|9024.2|9022.7|9024.2|9022.7|9022.4|9020.6|455
1628085000000|2021-08-04 13:50:00|9024.3|9022.8|9025|9022.6|9026.7|9025.1|9023.1|9021.6|484
1628085300000|2021-08-04 13:55:00|9024.3|9022.8|9026.3|9023.9|9026.5|9024.3|9023.6|9021.7|353
1628085600000|2021-08-04 14:00:00|9026.5|9024.1|9041.8|9039.4|9050.1|9047.7|9026.5|9024.1|1353
1628085900000|2021-08-04 14:05:00|9042|9039.6|9052.8|9050.4|9055.6|9053.2|9041.6|9039.2|1134
1628086200000|2021-08-04 14:10:00|9052.9|9050.5|9056.9|9054.5|9059.9|9057.5|9051.7|9049.6|1038
1628086500000|2021-08-04 14:15:00|9056.6|9055.1|9061.5|9059.1|9065.3|9062.9|9056.6|9054.4|1092
1628086800000|2021-08-04 14:20:00|9061.4|9059|9066.2|9064.7|9067.4|9065.5|9061.4|9059|973
1628087100000|2021-08-04 14:25:00|9066.5|9065|9066.2|9063.8|9071.9|9070.3|9064.9|9062.8|897
1628087400000|2021-08-04 14:30:00|9066.1|9063.7|9061.4|9059|9067.9|9065.9|9060.3|9058.3|796
1628087700000|2021-08-04 14:35:00|9061.8|9059.4|9062.1|9060.6|9065.3|9063.3|9061.3|9059.4|546
1628088000000|2021-08-04 14:40:00|9062.3|9060.8|9063.7|9061.3|9066.9|9064.9|9057.9|9056|721
1628088300000|2021-08-04 14:45:00|9063.9|9061.5|9062.9|9060.5|9067|9064.8|9060.1|9058.1|694
1628088600000|2021-08-04 14:50:00|9063|9060.6|9066.1|9063.7|9066.8|9065.2|9061|9059.5|683
1628088900000|2021-08-04 14:55:00|9065.7|9064.2|9066.4|9064.9|9070.3|9068.4|9064.7|9063.2|740
1628089200000|2021-08-04 15:00:00|9066.3|9064.8|9066.9|9065.4|9067.9|9066.1|9062.8|9060.9|898
1628089500000|2021-08-04 15:05:00|9067|9065.5|9072.1|9070.6|9072.8|9071.3|9066.6|9065.1|736
1628089800000|2021-08-04 15:10:00|9072|9070.5|9073.9|9071.5|9077.1|9075.3|9071.9|9070.2|721
1628090100000|2021-08-04 15:15:00|9073.8|9071.4|9076.2|9073.8|9076.7|9074.9|9073.7|9071.4|602
1628090400000|2021-08-04 15:20:00|9075.8|9074.3|9075.3|9073.8|9077.4|9075.4|9073.2|9071.7|597
1628090700000|2021-08-04 15:25:00|9075.4|9073.9|9074.6|9073.1|9076.8|9075.3|9073.4|9071.8|588
1628091000000|2021-08-04 15:30:00|9074.7|9073.2|9072.4|9070|9075.8|9074|9070.6|9068.7|445
1628091300000|2021-08-04 15:35:00|9072.5|9070.1|9067.4|9065|9072.6|9070.2|9066.5|9064.7|490
1628091600000|2021-08-04 15:40:00|9067.5|9065.1|9066.4|9064|9068.5|9066.5|9065.4|9063.4|539
1628091900000|2021-08-04 15:45:00|9066.5|9064.1|9065.5|9064|9067.7|9065.8|9065.2|9063.5|363
1628092200000|2021-08-04 15:50:00|9065.4|9063.9|9063.1|9060.7|9067.1|9065.6|9062.3|9060.3|396
1628092500000|2021-08-04 15:55:00|9062.8|9061.3|9059.9|9058.4|9063.6|9061.7|9058.5|9057|373
1628092800000|2021-08-04 16:00:00|9060|9058.5|9064.8|9063.3|9067.4|9065.3|9059.9|9058.4|360
1628093100000|2021-08-04 16:05:00|9064.7|9063.2|9063.1|9061.6|9065.3|9063.5|9063|9061|378
1628093400000|2021-08-04 16:10:00|9063.2|9061.7|9065.1|9063.6|9066.1|9064.2|9061.7|9060|312
1628093700000|2021-08-04 16:15:00|9065.3|9063.8|9067.3|9065.8|9067.4|9065.9|9065.3|9063.5|282
1628094000000|2021-08-04 16:20:00|9067.2|9065.7|9066.4|9064.9|9068.2|9066.7|9066.3|9064.3|263
1628094300000|2021-08-04 16:25:00|9066.3|9064.8|9066.4|9064.9|9066.7|9065.2|9064.9|9063.4|272
1628094600000|2021-08-04 16:30:00|9066.3|9064.8|9064.4|9062|9066.5|9065|9063.8|9062|346
1628094900000|2021-08-04 16:35:00|9064|9062.5|9064.8|9063.3|9065.1|9063.3|9063.3|9061.5|295
1628095200000|2021-08-04 16:40:00|9064.9|9063.4|9062.4|9060.9|9065.4|9063.9|9061.6|9060.1|258
1628095500000|2021-08-04 16:45:00|9062.8|9061.3|9063.9|9062.4|9064.6|9062.8|9062.7|9061.2|252
1628095800000|2021-08-04 16:50:00|9063.8|9062.3|9064.6|9063.1|9064.9|9063.4|9063.2|9061.7|236
1628096100000|2021-08-04 16:55:00|9064.5|9063|9064.1|9061.7|9065.8|9064.1|9063|9061.2|232
1628096400000|2021-08-04 17:00:00|9064|9061.6|9063.9|9062.4|9064.6|9062.8|9062.3|9060.5|301
1628096700000|2021-08-04 17:05:00|9063.8|9062.3|9065.5|9064|9065.8|9064.2|9062.6|9060.6|246
1628097000000|2021-08-04 17:10:00|9065.4|9063.9|9065.2|9062.8|9065.9|9064|9064.6|9062.7|164
1628097300000|2021-08-04 17:15:00|9065.1|9062.7|9062.9|9061.4|9065.3|9062.9|9061.1|9059.6|284
1628097600000|2021-08-04 17:20:00|9062.8|9061.3|9063.2|9061.7|9064.4|9062.5|9062.6|9060.5|241
1628097900000|2021-08-04 17:25:00|9063.3|9061.8|9063.2|9060.8|9063.7|9061.8|9062.4|9060.8|214
1628098200000|2021-08-04 17:30:00|9063.3|9060.9|9063.4|9061.9|9064.4|9062.9|9062.6|9060.6|230
1628098500000|2021-08-04 17:35:00|9063.5|9062|9064.6|9063.1|9065.2|9063.3|9063|9061.2|217
1628098800000|2021-08-04 17:40:00|9064.7|9063.2|9064|9062.5|9065.2|9063.2|9063.7|9061.3|285
1628099100000|2021-08-04 17:45:00|9063.9|9062.4|9063.3|9061.8|9065.2|9063.3|9063|9061|284
1628099400000|2021-08-04 17:50:00|9063.2|9061.7|9062.7|9060.3|9063.5|9061.8|9061.6|9059.7|200
1628099700000|2021-08-04 17:55:00|9062.8|9060.4|9064.2|9061.8|9064.6|9062.6|9062.1|9059.9|273
1628100000000|2021-08-04 18:00:00|9063.7|9062.2|9063.9|9062.4|9065|9063.2|9063|9061.1|280
1628100300000|2021-08-04 18:05:00|9063.8|9062.3|9063.4|9061.9|9064.6|9062.6|9063|9061|175
1628100600000|2021-08-04 18:10:00|9063.3|9061.8|9061.5|9060|9063.6|9061.9|9061.5|9059.5|165
1628100900000|2021-08-04 18:15:00|9061.6|9060.1|9061.4|9059.9|9062.5|9060.8|9060.8|9058.9|162
1628101200000|2021-08-04 18:20:00|9061.5|9060|9061.1|9059.6|9062|9060.1|9060.7|9058.8|165
1628101500000|2021-08-04 18:25:00|9061|9059.5|9064.2|9062.7|9065|9063.1|9061|9059.2|240
1628101800000|2021-08-04 18:30:00|9064.3|9062.8|9065.7|9064.2|9066.2|9064.7|9064.1|9062.2|284
1628102100000|2021-08-04 18:35:00|9065.8|9064.3|9065.6|9064.1|9066.4|9064.8|9065|9063.3|274
1628102400000|2021-08-04 18:40:00|9065.5|9064|9064.9|9063.4|9065.8|9064.1|9064|9062.2|199
1628102700000|2021-08-04 18:45:00|9065.3|9062.9|9064.8|9063.3|9065.6|9063.7|9064.5|9062.7|224
1628103000000|2021-08-04 18:50:00|9064.9|9063.4|9065.7|9064.2|9066.6|9065.1|9064.6|9063.1|197
1628103300000|2021-08-04 18:55:00|9065.8|9064.3|9063.9|9062.4|9065.8|9064.3|9063.3|9061.6|235
1628103600000|2021-08-04 19:00:00|9063.8|9062.3|9063.7|9061.3|9065.1|9063.2|9063.2|9061.2|279
1628103900000|2021-08-04 19:05:00|9063.8|9061.4|9064.5|9062.1|9064.8|9062.7|9063.1|9060.8|242
1628104200000|2021-08-04 19:10:00|9064.6|9062.2|9063.7|9061.3|9064.6|9063|9063.1|9061.2|237
1628104500000|2021-08-04 19:15:00|9063.6|9061.2|9063.1|9061.6|9063.8|9061.9|9062.5|9060.6|182
1628104800000|2021-08-04 19:20:00|9063.5|9061.1|9063.7|9061.3|9063.8|9061.8|9062|9060.1|218
1628105100000|2021-08-04 19:25:00|9063.3|9061.8|9063.3|9061.8|9064.5|9062.5|9063.1|9061.2|165
1628105400000|2021-08-04 19:30:00|9063.4|9061.9|9063.4|9061.9|9064.7|9062.7|9063.3|9061.4|126
1628105700000|2021-08-04 19:35:00|9063.5|9062|9063.4|9061.9|9064.5|9062.6|9063.2|9061.1|157
1628106000000|2021-08-04 19:40:00|9064|9061.6|9063.3|9060.9|9065.5|9063.7|9062.6|9060.7|212
1628106300000|2021-08-04 19:45:00|9062.8|9061.3|9063.7|9061.3|9063.9|9062.3|9062.8|9060.9|147
1628106600000|2021-08-04 19:50:00|9063.1|9060.7|9062.9|9060.5|9063.1|9061.3|9062.2|9060.3|168
1628106900000|2021-08-04 19:55:00|9062.8|9060.4|9063.4|9061.9|9065.4|9063.5|9062.4|9060.4|267
1628107200000|2021-08-04 20:00:00|9063.3|9061.8|9064.4|9062|9064.6|9062.5|9063.2|9061.3|165
1628107500000|2021-08-04 20:05:00|9064.5|9062.1|9064.6|9062.2|9065.4|9063.3|9064|9061.9|94
1628107800000|2021-08-04 20:10:00|9064.5|9062.1|9064.6|9062.2|9064.7|9063.1|9064|9062|75
1628108100000|2021-08-04 20:15:00|9064.5|9062.1|9065.3|9062.9|9065.7|9064|9064.2|9062|92
1628108400000|2021-08-04 20:20:00|9065.4|9063|9064.3|9062.8|9065.6|9063.7|9064.2|9062.2|100
1628108700000|2021-08-04 20:25:00|9064.2|9062.7|9066.1|9063.7|9066.4|9064.5|9064.1|9062.2|125
1628109000000|2021-08-04 20:30:00|9066|9063.6|9066.2|9063.8|9067|9065.1|9065.7|9063.5|83
1628109300000|2021-08-04 20:35:00|9066.3|9063.9|9066|9063.6|9066.5|9064.1|9065.5|9063.5|62
1628109600000|2021-08-04 20:40:00|9066.1|9063.7|9065.7|9063.3|9066.3|9064.4|9065.5|9063.1|112
1628109900000|2021-08-04 20:45:00|9065.6|9063.2|9065.1|9062.7|9065.7|9063.3|9064.7|9062.3|93
1628110200000|2021-08-04 20:50:00|9065|9062.6|9064.5|9062.1|9065.5|9063.1|9064.4|9062|104
1628110500000|2021-08-04 20:55:00|9064.6|9062.2|9070|9064|9070|9064.1|9064.6|9062.2|142
1628110800000|2021-08-04 21:00:00|9068|9062.2|9071.5|9056.5|9074.8|9064|9068|9056.5|49
1628111100000|2021-08-04 21:05:00|9068.6|9053.6|9071.3|9056.3|9074.1|9059.1|9066.6|9051.6|86
1628111400000|2021-08-04 21:10:00|9071.7|9056.7|9073.1|9058.1|9074.1|9059.1|9067.5|9052.5|165
1628111700000|2021-08-04 21:15:00|9072.8|9057.8|9071.4|9056.4|9073.8|9058.8|9066.3|9051.3|103
1628112000000|2021-08-04 21:20:00|9072|9057|9072.6|9057.6|9074.8|9059.8|9068.4|9053.4|128
1628112300000|2021-08-04 21:25:00|9072.2|9057.2|9070.1|9055.1|9073.5|9058.6|9069.9|9054.9|110
1628112600000|2021-08-04 21:30:00|9072.4|9057.4|9070.4|9055.7|9072.8|9057.8|9069.9|9054.9|146
1628112900000|2021-08-04 21:35:00|9070.3|9056|9070.3|9056.4|9073.4|9058.4|9068.5|9053.5|154
1628113200000|2021-08-04 21:40:00|9070.2|9056.8|9069.7|9056.7|9072.7|9058.2|9069.6|9054.6|193
1628113500000|2021-08-04 21:45:00|9073.2|9058.2|9069.9|9057.3|9074.4|9059.4|9069.8|9055.9|123
1628113800000|2021-08-04 21:50:00|9072.1|9057.1|9072.6|9057.6|9073.9|9058.9|9068.6|9053.6|204
1628114100000|2021-08-04 21:55:00|9073.1|9058.1|9070.8|9055.8|9073.9|9058.9|9068.3|9055|171
1628114400000|2021-08-04 22:00:00|9071.1|9056.1|9066.5|9064.1|9073|9064.2|9066.3|9055.5|412
1628114700000|2021-08-04 22:05:00|9066.4|9064|9066.4|9064|9066.8|9064.1|9066.1|9063|165
1628115000000|2021-08-04 22:10:00|9066.3|9063.9|9066.3|9063.9|9066.7|9064.1|9066|9063.5|89
1628115300000|2021-08-04 22:15:00|9066.2|9063.8|9066.6|9064.2|9067.8|9065.4|9066|9063.6|124
1628115600000|2021-08-04 22:20:00|9067|9064.7|9067|9064.6|9067.2|9064.8|9066.6|9064.2|75
1628115900000|2021-08-04 22:25:00|9066.8|9064.4|9066.8|9064.4|9067.1|9064.7|9066.5|9064.1|78
1628116200000|2021-08-04 22:30:00|9066.9|9064.5|9067|9064.6|9067.2|9065.2|9066.7|9064.3|72
1628116500000|2021-08-04 22:35:00|9067.1|9064.7|9066.1|9063.7|9067.1|9064.7|9066.1|9063.7|79
1628116800000|2021-08-04 22:40:00|9066.2|9063.8|9066|9063.6|9066.3|9063.9|9065.7|9063.3|81
1628117100000|2021-08-04 22:45:00|9066.2|9063.8|9066.3|9063.9|9066.4|9064|9065.8|9063.4|67
1628117400000|2021-08-04 22:50:00|9066.2|9063.8|9066.3|9063.9|9066.5|9064|9066.1|9063.7|51
1628117700000|2021-08-04 22:55:00|9066.2|9063.8|9066.3|9063.9|9066.4|9064|9066|9063.6|65
1628118000000|2021-08-04 23:00:00|9066.2|9063.8|9066.1|9063.7|9066.3|9063.9|9065.9|9063.5|124
1628118300000|2021-08-04 23:05:00|9066|9063.6|9066.2|9063.8|9066.4|9064|9066|9063.6|92
1628118600000|2021-08-04 23:10:00|9066.1|9063.7|9066.1|9063.7|9066.4|9064.3|9065.6|9063.6|71
1628118900000|2021-08-04 23:15:00|9066.2|9063.8|9066.1|9063.7|9066.3|9063.9|9066|9063.6|51
1628119200000|2021-08-04 23:20:00|9066|9063.6|9066.8|9064.4|9066.9|9065|9065.7|9063.6|58
1628119500000|2021-08-04 23:25:00|9066.9|9064.5|9066.2|9063.8|9067.1|9065.1|9066.2|9063.8|88
1628119800000|2021-08-04 23:30:00|9066.3|9063.9|9066.3|9063.9|9066.5|9064.5|9065.7|9063.7|67
1628120100000|2021-08-04 23:35:00|9066.4|9064|9066.3|9063.9|9066.4|9064.5|9065.8|9063.7|81
1628120400000|2021-08-04 23:40:00|9066.4|9064|9066.2|9063.8|9066.4|9064.4|9065.9|9063.8|75
1628120700000|2021-08-04 23:45:00|9066.1|9063.7|9067|9064.6|9067.1|9065.1|9065.7|9063.7|67
1628121000000|2021-08-04 23:50:00|9067.1|9064.7|9067.1|9064.7|9067.8|9065.4|9066.6|9064.6|90
1628121300000|2021-08-04 23:55:00|9067.2|9064.8|9067.7|9065.3|9068|9066.1|9066.7|9064.7|73
1628121600000|2021-08-05 00:00:00|9067.2|9065.7|9067.4|9065.9|9068.3|9066.1|9066.3|9064.5|133
1628121900000|2021-08-05 00:05:00|9067.9|9065.5|9068|9065.6|9068.4|9066.2|9066.6|9064.7|149
1628122200000|2021-08-05 00:10:00|9067.9|9065.5|9068|9065.6|9068.2|9066|9066.6|9064.7|144
1628122500000|2021-08-05 00:15:00|9068.3|9065.9|9068.7|9066.3|9069|9066.7|9067.4|9065.3|172
1628122800000|2021-08-05 00:20:00|9069|9066.6|9069.4|9067|9070.1|9068|9068.2|9066.2|150
1628123100000|2021-08-05 00:25:00|9069.3|9066.9|9069.7|9067.3|9069.8|9067.9|9068.5|9066.1|129
1628123400000|2021-08-05 00:30:00|9069.6|9067.2|9069.9|9068.4|9070.9|9068.5|9069.2|9067.1|115
1628123700000|2021-08-05 00:35:00|9069.8|9068.3|9071|9068.6|9071.2|9069.2|9069.8|9067.8|149
1628124000000|2021-08-05 00:40:00|9071.1|9068.7|9070.6|9068.2|9071.3|9069.4|9069.8|9067.8|133
1628124300000|2021-08-05 00:45:00|9070.7|9068.3|9069.5|9067.1|9070.7|9068.3|9069.2|9067.1|121
1628124600000|2021-08-05 00:50:00|9069.6|9067.2|9073.1|9070.7|9073.6|9071.2|9069|9066.9|300
1628124900000|2021-08-05 00:55:00|9073.4|9071|9073.7|9072.2|9074.3|9072.5|9072.1|9069.9|229
1628125200000|2021-08-05 01:00:00|9073.8|9072.3|9072.8|9070.4|9073.9|9072.3|9072.3|9070.2|225
1628125500000|2021-08-05 01:05:00|9072.7|9070.3|9072.8|9070.4|9073.2|9071.4|9071.4|9069.4|209
1628125800000|2021-08-05 01:10:00|9072.4|9070.9|9073.5|9071.1|9073.5|9071.2|9071.6|9069.4|194
1628126100000|2021-08-05 01:15:00|9073.4|9071|9071.3|9068.9|9073.6|9071.2|9071.2|9068.8|197
1628126400000|2021-08-05 01:20:00|9071.2|9068.8|9071.3|9068.9|9072|9070|9071.1|9068.7|228
1628126700000|2021-08-05 01:25:00|9071.2|9068.8|9071.3|9068.9|9072.1|9069.9|9070.6|9068.5|249
1628127000000|2021-08-05 01:30:00|9071.4|9069|9070.5|9068.1|9072|9070.1|9069.9|9068|362
1628127300000|2021-08-05 01:35:00|9070.6|9068.2|9072.9|9070.5|9073.2|9071|9069.9|9067.9|278
1628127600000|2021-08-05 01:40:00|9073|9070.6|9071.3|9068.9|9073|9070.9|9070.9|9068.6|142
1628127900000|2021-08-05 01:45:00|9071.4|9069|9071.4|9069|9071.6|9069.4|9070.8|9068.7|79
1628128200000|2021-08-05 01:50:00|9071.5|9069.1|9072|9069.6|9072.9|9070.8|9070.8|9068.9|115
1628128500000|2021-08-05 01:55:00|9071.9|9069.5|9074|9071.6|9074.4|9072|9071.7|9069.3|243
1628128800000|2021-08-05 02:00:00|9073.9|9071.5|9073.5|9071.1|9074.7|9072.3|9073.3|9071.1|168
1628129100000|2021-08-05 02:05:00|9073.7|9071.3|9075.3|9072.9|9075.5|9073.1|9073.6|9071.2|170
1628129400000|2021-08-05 02:10:00|9075.4|9073|9074.6|9072.2|9075.4|9073|9074.1|9072.1|141
1628129700000|2021-08-05 02:15:00|9074.7|9072.3|9075.8|9073.4|9075.9|9074|9074.2|9072.1|140
1628130000000|2021-08-05 02:20:00|9075.9|9073.5|9076.1|9073.7|9076.3|9074.4|9075|9072.8|112
1628130300000|2021-08-05 02:25:00|9076.2|9073.8|9075.7|9074.2|9077.3|9075.1|9075.7|9073.7|96
1628130600000|2021-08-05 02:30:00|9075.9|9074.4|9076.2|9073.8|9076.3|9074.4|9074.9|9072.8|134
1628130900000|2021-08-05 02:35:00|9076.3|9073.9|9075.9|9073.5|9076.4|9074.2|9075.3|9073.3|100
1628131200000|2021-08-05 02:40:00|9076|9073.6|9075.7|9074.2|9077|9075.1|9075.5|9073.5|111
1628131500000|2021-08-05 02:45:00|9076.5|9074.1|9077|9074.6|9078|9075.6|9076.1|9074.1|147
1628131800000|2021-08-05 02:50:00|9077.1|9074.7|9075.8|9074.3|9077.1|9075|9075.7|9073.7|163
1628132100000|2021-08-05 02:55:00|9075.7|9074.2|9074.5|9072.1|9076.9|9074.9|9073.9|9071.8|122
1628132400000|2021-08-05 03:00:00|9074.6|9072.2|9073.7|9071.3|9074.7|9072.3|9073.1|9071.2|123
1628132700000|2021-08-05 03:05:00|9073.3|9071.8|9073.8|9071.4|9073.9|9072|9072.9|9070.8|132
1628133000000|2021-08-05 03:10:00|9073.9|9071.5|9074.2|9071.8|9074.7|9072.7|9073.3|9071.3|157
1628133300000|2021-08-05 03:15:00|9074.1|9071.7|9074.7|9073.2|9075.2|9073.3|9073.4|9071.6|111
1628133600000|2021-08-05 03:20:00|9074.8|9073.3|9074.2|9072.7|9075.3|9073.3|9074|9072|136
1628133900000|2021-08-05 03:25:00|9074.7|9072.3|9075|9072.6|9075|9072.7|9073.9|9072|75
1628134200000|2021-08-05 03:30:00|9074.9|9072.5|9074|9072.5|9075.3|9073.5|9074|9072.3|118
1628134500000|2021-08-05 03:35:00|9074.1|9072.6|9074.8|9073.3|9075.2|9073.4|9074|9072|99
1628134800000|2021-08-05 03:40:00|9074.9|9073.4|9075.4|9073|9075.5|9073.5|9074.7|9072.7|71
1628135100000|2021-08-05 03:45:00|9074.9|9073.4|9075.5|9073.1|9076|9074|9074.8|9072.9|109
1628135400000|2021-08-05 03:50:00|9075.6|9073.2|9075.6|9074.1|9076.4|9074.4|9075|9073.1|132
1628135700000|2021-08-05 03:55:00|9076.1|9073.7|9076.1|9073.7|9076.5|9074.4|9075.5|9073.4|98
1628136000000|2021-08-05 04:00:00|9076|9073.6|9074.9|9073.4|9076.2|9074.2|9074.8|9072.9|126
1628136300000|2021-08-05 04:05:00|9075|9073.5|9075.3|9072.9|9075.4|9073.6|9074.7|9072.8|49
1628136600000|2021-08-05 04:10:00|9075.4|9073|9075.3|9072.9|9075.4|9073.4|9074.7|9072.8|84
1628136900000|2021-08-05 04:15:00|9075.2|9072.8|9072.4|9070.9|9075.3|9072.9|9072.2|9070.4|119
1628137200000|2021-08-05 04:20:00|9072.5|9071|9073.8|9071.4|9074|9072.1|9072.4|9070.3|93
1628137500000|2021-08-05 04:25:00|9073.9|9071.5|9073.7|9071.3|9074|9072|9073.1|9071.1|81
1628137800000|2021-08-05 04:30:00|9073.8|9071.4|9073.3|9071.8|9074|9072|9073|9071.1|103
1628138100000|2021-08-05 04:35:00|9073.7|9071.3|9074.7|9072.3|9074.8|9072.8|9073.7|9071.3|57
1628138400000|2021-08-05 04:40:00|9074.4|9072|9074.8|9072.4|9075.1|9072.8|9074.2|9071.9|95
1628138700000|2021-08-05 04:45:00|9074.7|9072.3|9074.3|9072.8|9075.2|9073.1|9073.9|9071.9|114
1628139000000|2021-08-05 04:50:00|9074.2|9072.7|9074.2|9071.8|9074.4|9072.8|9073.5|9071.7|103
1628139300000|2021-08-05 04:55:00|9074.3|9071.9|9073.3|9071.8|9074.5|9072.5|9073.1|9071.3|112
1628139600000|2021-08-05 05:00:00|9073.4|9071.9|9072.1|9069.7|9073.5|9071.9|9071.7|9069.6|129
1628139900000|2021-08-05 05:05:00|9072.5|9070.1|9072.6|9070.2|9072.9|9070.9|9071.8|9069.9|130
1628140200000|2021-08-05 05:10:00|9072.7|9070.3|9072.9|9070.5|9073.1|9070.9|9072.3|9070.1|96
1628140500000|2021-08-05 05:15:00|9072.5|9070.1|9072.8|9070.4|9072.9|9070.9|9072|9070|94
1628140800000|2021-08-05 05:20:00|9072.3|9070.8|9072.9|9070.5|9073.1|9071.1|9072.3|9070.4|64
1628141100000|2021-08-05 05:25:00|9073|9070.6|9073|9070.6|9073.1|9071|9072.4|9070.4|56
1628141400000|2021-08-05 05:30:00|9072.9|9070.5|9073.5|9071.1|9073.8|9071.7|9072.3|9070.4|87
1628141700000|2021-08-05 05:35:00|9073.6|9071.2|9073.2|9071.7|9073.7|9071.8|9072.9|9070.9|96
1628142000000|2021-08-05 05:40:00|9073.1|9071.6|9074.3|9071.9|9074.5|9072.4|9073.1|9071.2|119
1628142300000|2021-08-05 05:45:00|9074.2|9071.8|9074.1|9072.6|9075.2|9073.3|9073.9|9071.8|133
1628142600000|2021-08-05 05:50:00|9074|9072.5|9075.1|9072.7|9075.4|9073.3|9074|9072|100
1628142900000|2021-08-05 05:55:00|9075.2|9072.8|9073.5|9071.1|9075.3|9073.2|9073.2|9071.1|121
1628143200000|2021-08-05 06:00:00|9073.8|9071.4|9076.1|9073.7|9076.2|9074.3|9072.4|9070.5|245
1628143500000|2021-08-05 06:05:00|9075.9|9074.4|9074.9|9073.4|9077.1|9074.9|9074.8|9072.8|321
1628143800000|2021-08-05 06:10:00|9075|9073.5|9075.3|9072.9|9076.2|9074.2|9074.8|9072.7|174
1628144100000|2021-08-05 06:15:00|9075.4|9073|9075.3|9072.9|9076.1|9073.9|9074.1|9072.1|197
1628144400000|2021-08-05 06:20:00|9075.2|9072.8|9072.3|9070.8|9076|9073.9|9072.3|9070.3|180
1628144700000|2021-08-05 06:25:00|9072.4|9070.9|9072.5|9071|9073.1|9071|9071.4|9069.4|224
1628145000000|2021-08-05 06:30:00|9072.4|9070.9|9075.6|9073.2|9076.2|9074.3|9072.4|9070.5|224
1628145300000|2021-08-05 06:35:00|9075.7|9073.3|9078|9075.6|9079.2|9077.2|9074.8|9072.8|298
1628145600000|2021-08-05 06:40:00|9077.9|9075.5|9075.2|9072.8|9078.9|9076.8|9074.9|9072.6|341
1628145900000|2021-08-05 06:45:00|9074.7|9073.2|9075.6|9073.2|9076.4|9074.6|9074.4|9072.6|356
1628146200000|2021-08-05 06:50:00|9075.5|9073.1|9073.2|9071.7|9075.8|9074.1|9071.6|9069.6|258
1628146500000|2021-08-05 06:55:00|9073.7|9071.3|9071.5|9070|9075.9|9074.1|9071.5|9069.4|376
1628146800000|2021-08-05 07:00:00|9071.6|9070.1|9074.2|9071.8|9075.4|9073.4|9070.9|9069.2|552
1628147100000|2021-08-05 07:05:00|9074.3|9071.9|9072.2|9069.8|9074.8|9072.7|9070.2|9068.3|487
1628147400000|2021-08-05 07:10:00|9072.3|9069.9|9071.3|9068.9|9072.4|9070.1|9069.4|9067.1|471
1628147700000|2021-08-05 07:15:00|9071.4|9069|9069.9|9068.4|9071.4|9069|9068.5|9066.9|366
1628148000000|2021-08-05 07:20:00|9070|9068.5|9066.8|9064.4|9072|9070|9066.7|9064.3|524
1628148300000|2021-08-05 07:25:00|9066.9|9064.5|9065.7|9063.3|9068|9066.1|9065.2|9063.3|196
1628148600000|2021-08-05 07:30:00|9062.7|9060.3|9062.1|9060.6|9063.9|9061.9|9061.7|9059.9|409
1628148900000|2021-08-05 07:35:00|9062.2|9060.7|9061.8|9060.3|9063.5|9061.7|9058.4|9056.3|455
1628149200000|2021-08-05 07:40:00|9061.9|9060.4|9062.7|9061.2|9064.9|9062.8|9061.8|9059.9|352
1628149500000|2021-08-05 07:45:00|9062.6|9061.1|9058.6|9056.2|9062.7|9061.2|9058.1|9056.1|346
1628149800000|2021-08-05 07:50:00|9058.7|9056.3|9058.3|9055.9|9060|9057.6|9055.9|9053.9|448
1628150100000|2021-08-05 07:55:00|9058.2|9055.8|9055.4|9053.9|9058.6|9056.5|9054.6|9052.6|376
1628150400000|2021-08-05 08:00:00|9055.3|9053.8|9057.7|9056.2|9058.3|9056.2|9053.5|9051.6|401
1628150700000|2021-08-05 08:05:00|9057.8|9056.3|9057.7|9055.3|9059.7|9057.8|9057.1|9055.3|360
1628151000000|2021-08-05 08:10:00|9057.9|9055.5|9061.1|9059.6|9061.6|9059.9|9057.5|9055.5|362
1628151300000|2021-08-05 08:15:00|9061.2|9059.7|9060.6|9059.1|9063|9061|9059.5|9057.9|405
1628151600000|2021-08-05 08:20:00|9060.7|9059.2|9061.1|9058.7|9063.6|9061.9|9059.9|9057.9|401
1628151900000|2021-08-05 08:25:00|9061|9058.6|9060.2|9058.7|9063.6|9061.2|9058.9|9057.3|332
1628152200000|2021-08-05 08:30:00|9060.1|9058.6|9061.4|9059.9|9061.9|9060.3|9059.8|9057.9|332
1628152500000|2021-08-05 08:35:00|9061.3|9059.8|9061.8|9059.4|9064.7|9062.3|9060.3|9058.4|465
1628152800000|2021-08-05 08:40:00|9061.7|9059.3|9060.8|9058.4|9062.7|9060.3|9060.4|9058.1|316
1628153100000|2021-08-05 08:45:00|9060.7|9058.3|9067.1|9064.7|9067.2|9064.9|9059.4|9057|434
1628153400000|2021-08-05 08:50:00|9067.2|9064.8|9067.4|9065|9069.6|9067.2|9065.6|9063.6|434
1628153700000|2021-08-05 08:55:00|9067.3|9064.9|9066|9063.6|9068.1|9066|9065|9062.8|408
1628154000000|2021-08-05 09:00:00|9065.4|9063.9|9063.9|9061.5|9066.4|9064.4|9063.4|9061.3|324
1628154300000|2021-08-05 09:05:00|9063.8|9061.4|9063.9|9061.5|9065.5|9063.5|9063.4|9061.4|323
1628154600000|2021-08-05 09:10:00|9064|9061.6|9064.4|9062|9066.9|9064.5|9063.4|9061.3|283
1628154900000|2021-08-05 09:15:00|9064.3|9061.9|9063.9|9061.5|9065.1|9063.2|9063.5|9061.4|201
1628155200000|2021-08-05 09:20:00|9063.8|9061.4|9061|9058.6|9063.8|9061.6|9059.2|9057.2|451
1628155500000|2021-08-05 09:25:00|9061.1|9058.7|9061.3|9058.9|9063.2|9060.9|9060|9057.6|322
1628155800000|2021-08-05 09:30:00|9061.2|9058.8|9064.4|9062|9064.4|9062.4|9061|9058.7|318
1628156100000|2021-08-05 09:35:00|9064.5|9062.1|9064.6|9062.2|9066|9063.6|9061.6|9059.2|429
1628156400000|2021-08-05 09:40:00|9064.5|9062.1|9066.5|9064.1|9066.7|9064.7|9063.9|9061.6|324
1628156700000|2021-08-05 09:45:00|9066.4|9064|9066.3|9063.9|9067.4|9065.4|9065.5|9063.3|304
1628157000000|2021-08-05 09:50:00|9066.2|9063.8|9071.9|9069.5|9072.9|9070.8|9066.1|9063.7|419
1628157300000|2021-08-05 09:55:00|9072|9069.6|9070.4|9068|9073.2|9071.2|9069.9|9067.8|451
1628157600000|2021-08-05 10:00:00|9070.3|9067.9|9067.4|9065.9|9070.4|9068|9067.4|9065.3|407
1628157900000|2021-08-05 10:05:00|9067.5|9066|9066.3|9063.9|9068.2|9066.1|9065.4|9063.1|377
1628158200000|2021-08-05 10:10:00|9066.2|9063.8|9064.9|9063.4|9066.5|9064.3|9064.6|9062.5|333
1628158500000|2021-08-05 10:15:00|9065|9063.5|9063|9060.6|9065.2|9063.5|9062.2|9059.9|358
1628158800000|2021-08-05 10:20:00|9063.1|9060.7|9062.5|9061|9064.8|9062.9|9061.7|9059.6|390
1628159100000|2021-08-05 10:25:00|9062.6|9061.1|9065.6|9063.2|9065.7|9063.8|9062.5|9060.3|402
1628159400000|2021-08-05 10:30:00|9065.7|9063.3|9066.7|9064.3|9067.4|9065.4|9064.7|9062.6|269
1628159700000|2021-08-05 10:35:00|9066.6|9064.2|9063.8|9061.4|9068.7|9066.7|9063.3|9061.3|353
1628160000000|2021-08-05 10:40:00|9063.9|9061.5|9067.9|9065.5|9068.3|9066.2|9063.4|9061.2|397
1628160300000|2021-08-05 10:45:00|9067.8|9065.4|9067|9064.6|9068.8|9066.4|9066.2|9064.2|391
1628160600000|2021-08-05 10:50:00|9067.1|9064.7|9063.9|9061.5|9067.3|9065.2|9063.4|9061.4|308
1628160900000|2021-08-05 10:55:00|9063.4|9061.9|9064.5|9062.1|9064.7|9062.7|9063|9060.9|314
1628161200000|2021-08-05 11:00:00|9064.7|9062.3|9065.7|9064.2|9068|9066.2|9063.3|9061.3|648
1628161500000|2021-08-05 11:05:00|9066|9063.6|9063.4|9061.9|9066.9|9065|9063.2|9061.3|599
1628161800000|2021-08-05 11:10:00|9063.5|9062|9063.1|9060.7|9064.8|9062.9|9061.6|9060.1|462
1628162100000|2021-08-05 11:15:00|9063|9060.6|9059.6|9058.1|9063|9061|9059.1|9057.5|392
1628162400000|2021-08-05 11:20:00|9059.7|9058.2|9058.5|9056.1|9059.9|9058.2|9057.7|9056|438
1628162700000|2021-08-05 11:25:00|9058.7|9056.3|9056.7|9054.3|9058.8|9056.4|9055.2|9053.1|474
1628163000000|2021-08-05 11:30:00|9056.3|9054.8|9055|9052.6|9056.9|9055|9053.8|9051.7|442
1628163300000|2021-08-05 11:35:00|9055.2|9052.8|9057.9|9055.5|9058.4|9056.2|9054.7|9052.3|397
1628163600000|2021-08-05 11:40:00|9058.1|9055.7|9057.4|9055|9058.9|9056.7|9057|9054.7|337
1628163900000|2021-08-05 11:45:00|9057.3|9054.9|9057.7|9056.2|9059|9057|9056.5|9054.4|361
1628164200000|2021-08-05 11:50:00|9057.8|9055.4|9058.4|9056|9059.2|9057.2|9057|9055.1|383
1628164500000|2021-08-05 11:55:00|9058.2|9055.8|9054|9051.6|9058.5|9056.2|9052.6|9050.7|499
1628164800000|2021-08-05 12:00:00|9054.1|9051.7|9055.2|9052.8|9056.8|9054.8|9052.7|9050.3|436
1628165100000|2021-08-05 12:05:00|9054.8|9053.3|9055.2|9052.8|9056.7|9054.3|9053.6|9051.6|377
1628165400000|2021-08-05 12:10:00|9055.3|9052.9|9058.5|9057|9058.8|9057.2|9054.7|9052.9|300
1628165700000|2021-08-05 12:15:00|9058.6|9057.1|9060.5|9058.1|9061.1|9059.3|9058.4|9056.4|485
1628166000000|2021-08-05 12:20:00|9060.6|9058.2|9063.8|9061.4|9064.1|9062.1|9059.2|9057.3|523
1628166300000|2021-08-05 12:25:00|9063.9|9061.5|9068.6|9064.3|9069.1|9065.3|9063.7|9061.5|383
1628166600000|2021-08-05 12:30:00|9069.1|9064.5|9067.2|9064.8|9070.1|9067.7|9065.6|9063.2|655
1628166900000|2021-08-05 12:35:00|9066.7|9065.2|9063.1|9061.6|9069.8|9067.8|9062.9|9061.1|575
1628167200000|2021-08-05 12:40:00|9063|9061.5|9072.1|9069.7|9072.8|9070.4|9062.9|9061.3|609
1628167500000|2021-08-05 12:45:00|9072.2|9069.8|9070.5|9069|9073.9|9071.8|9068.9|9067.1|646
1628167800000|2021-08-05 12:50:00|9070.6|9069.1|9068.9|9067.4|9071.2|9069.3|9068.8|9066.6|525
1628168100000|2021-08-05 12:55:00|9069|9067.5|9070.7|9069.2|9072.1|9070.2|9068.1|9066.3|635
1628168400000|2021-08-05 13:00:00|9071.1|9068.7|9068.1|9065.7|9072.5|9070.3|9067.3|9065.3|548
1628168700000|2021-08-05 13:05:00|9068|9065.6|9068.3|9065.9|9070.4|9068.4|9067.3|9065.4|413
1628169000000|2021-08-05 13:10:00|9068.2|9065.8|9067|9064.6|9069.7|9068|9066.1|9064|409
1628169300000|2021-08-05 13:15:00|9067.1|9064.7|9065.9|9064.4|9067.4|9065.5|9064.7|9062.9|425
1628169600000|2021-08-05 13:20:00|9065.8|9064.3|9068.4|9066.9|9068.8|9066.9|9065.8|9063.8|325
1628169900000|2021-08-05 13:25:00|9068.7|9066.3|9065.5|9064|9069.5|9067.7|9065.3|9063.4|556
1628170200000|2021-08-05 13:30:00|9065.9|9063.5|9064.8|9062.4|9066.6|9064.9|9062.1|9060.1|697
1628170500000|2021-08-05 13:35:00|9064.7|9062.3|9063.2|9060.8|9064.7|9062.3|9060.2|9058.1|654
1628170800000|2021-08-05 13:40:00|9063.1|9060.7|9067.4|9065.9|9071.4|9069.4|9063.1|9060.7|845
1628171100000|2021-08-05 13:45:00|9067.9|9065.5|9072.8|9070.4|9073.4|9071.4|9066.4|9064.9|716
1628171400000|2021-08-05 13:50:00|9072.7|9070.3|9069.8|9068.3|9074.6|9072.9|9068.8|9066.8|641
1628171700000|2021-08-05 13:55:00|9069.9|9068.4|9069.4|9067|9070.5|9069|9068.1|9066.3|514
1628172000000|2021-08-05 14:00:00|9069|9067.5|9071.6|9069.2|9073.3|9071.4|9068.6|9066.7|723
1628172300000|2021-08-05 14:05:00|9071.5|9069.1|9067.2|9064.8|9072.7|9070.8|9066.6|9064.8|677
1628172600000|2021-08-05 14:10:00|9066.9|9065.4|9059.5|9057.1|9067.7|9065.8|9059.1|9057.1|983
1628172900000|2021-08-05 14:15:00|9059.4|9057|9061.9|9059.5|9063.8|9062.1|9059|9057|719
1628173200000|2021-08-05 14:20:00|9061.8|9059.4|9063.3|9060.9|9064.5|9062.5|9059.7|9057.7|707
1628173500000|2021-08-05 14:25:00|9063.1|9060.7|9063.7|9061.3|9063.9|9061.7|9059.7|9057.8|545
1628173800000|2021-08-05 14:30:00|9063.8|9061.4|9065.1|9062.7|9066.9|9065|9063|9061|724
1628174100000|2021-08-05 14:35:00|9065.2|9062.8|9063.2|9061.7|9066.1|9063.8|9061.5|9059.5|564
1628174400000|2021-08-05 14:40:00|9063.9|9061.5|9066.6|9064.2|9066.6|9064.8|9062.2|9060.2|531
1628174700000|2021-08-05 14:45:00|9066.1|9064.6|9063.3|9061.8|9069.2|9067.3|9062.3|9060.5|645
1628175000000|2021-08-05 14:50:00|9063.2|9061.7|9067.4|9065.9|9068.4|9066.9|9062.3|9060.4|568
1628175300000|2021-08-05 14:55:00|9067.3|9065.8|9066.6|9065.1|9071.5|9069.9|9066|9064.1|702
1628175600000|2021-08-05 15:00:00|9067|9065.5|9069.5|9067.1|9070.7|9068.7|9066|9064.1|572
1628175900000|2021-08-05 15:05:00|9069.4|9067|9067.7|9065.3|9070.4|9068.7|9066.6|9064.7|436
1628176200000|2021-08-05 15:10:00|9067.2|9065.7|9067.2|9065.7|9067.8|9066|9065.6|9063.6|451
1628176500000|2021-08-05 15:15:00|9067.1|9065.6|9068|9066.5|9069.2|9067.5|9066.8|9065.3|380
1628176800000|2021-08-05 15:20:00|9068.1|9066.6|9066.6|9065.1|9068.1|9066.6|9064.6|9062.8|364
1628177100000|2021-08-05 15:25:00|9066.7|9065.2|9065.9|9064.4|9069.2|9067.3|9065.9|9064.1|410
1628177400000|2021-08-05 15:30:00|9066|9064.5|9065.7|9063.3|9067.1|9065.2|9065|9063.1|392
1628177700000|2021-08-05 15:35:00|9065.8|9063.4|9069.1|9066.7|9069.1|9066.7|9064.9|9063|338
1628178000000|2021-08-05 15:40:00|9068.7|9066.3|9066.7|9065.2|9069.8|9067.4|9066.4|9064.5|303
1628178300000|2021-08-05 15:45:00|9066.8|9065.3|9069.3|9067.8|9070.6|9068.6|9065.9|9063.9|301
1628178600000|2021-08-05 15:50:00|9069.2|9067.7|9069.7|9068.2|9071.4|9069.7|9068.5|9066.8|345
1628178900000|2021-08-05 15:55:00|9069.8|9068.3|9071.2|9069.7|9072.1|9070.3|9069.7|9067.9|257
1628179200000|2021-08-05 16:00:00|9071.1|9069.6|9070.5|9069|9072|9070.2|9069.9|9068.4|223
1628179500000|2021-08-05 16:05:00|9070.4|9068.9|9069.8|9068.3|9071|9069.1|9069|9067.2|221
1628179800000|2021-08-05 16:10:00|9069.4|9067.9|9067.4|9065.9|9069.4|9067.9|9066.7|9065.2|188
1628180100000|2021-08-05 16:15:00|9067.5|9066|9068.3|9066.8|9069.9|9068.4|9067.4|9065.9|280
1628180400000|2021-08-05 16:20:00|9068.5|9067|9066.7|9065.2|9069.4|9067.5|9066.5|9065|285
1628180700000|2021-08-05 16:25:00|9066.5|9065|9064.9|9063.4|9067.7|9065.9|9064.8|9063.3|246
1628181000000|2021-08-05 16:30:00|9065|9063.5|9065.8|9064.3|9065.9|9064.4|9064.8|9062.9|234
1628181300000|2021-08-05 16:35:00|9065.7|9064.2|9068.1|9066.6|9068.6|9066.7|9065.7|9063.8|275
1628181600000|2021-08-05 16:40:00|9068.2|9066.7|9065.2|9063.7|9068.2|9066.7|9065|9063.5|257
1628181900000|2021-08-05 16:45:00|9065|9063.5|9065.8|9064.3|9066.3|9064.4|9064.9|9063.3|209
1628182200000|2021-08-05 16:50:00|9065.7|9064.2|9067.7|9066.2|9067.9|9066.4|9065.5|9064|216
1628182500000|2021-08-05 16:55:00|9067.8|9066.3|9067.4|9065.9|9068.6|9066.8|9067.1|9065.5|281
1628182800000|2021-08-05 17:00:00|9067.3|9065.8|9068.5|9066.1|9069|9067|9067|9065.2|234
1628183100000|2021-08-05 17:05:00|9068.4|9066|9067.3|9065.8|9069.6|9067.7|9066.1|9063.7|270
1628183400000|2021-08-05 17:10:00|9067.2|9065.7|9064.9|9063.4|9067.7|9065.7|9064.8|9063|195
1628183700000|2021-08-05 17:15:00|9064.8|9063.3|9066.5|9065|9067.1|9065.2|9064.8|9062.9|199
1628184000000|2021-08-05 17:20:00|9066.4|9064.9|9066|9063.6|9067|9065.5|9065.1|9063.4|230
1628184300000|2021-08-05 17:25:00|9065.5|9064|9064.9|9063.4|9066.1|9064.1|9064.6|9063|190
1628184600000|2021-08-05 17:30:00|9065|9063.5|9065.3|9063.8|9065.6|9064.1|9064.9|9063.4|135
1628184900000|2021-08-05 17:35:00|9065.2|9063.7|9066.3|9064.8|9066.9|9065.1|9065.2|9063.7|185
1628185200000|2021-08-05 17:40:00|9066.2|9064.7|9067|9065.5|9067.6|9066|9066|9064.5|202
1628185500000|2021-08-05 17:45:00|9066.9|9065.4|9066.7|9065.2|9067.5|9065.8|9066.4|9064.6|157
1628185800000|2021-08-05 17:50:00|9066.6|9065.1|9066.4|9064.9|9067.1|9065.5|9066.1|9064.6|137
1628186100000|2021-08-05 17:55:00|9066.3|9064.8|9066.4|9064.9|9066.9|9065.4|9066|9064.4|167
1628186400000|2021-08-05 18:00:00|9066.3|9064.8|9068.2|9066.7|9068.3|9066.8|9065.6|9064.1|219
1628186700000|2021-08-05 18:05:00|9068.3|9066.8|9067.2|9065.7|9068.3|9066.8|9066.9|9065.2|146
1628187000000|2021-08-05 18:10:00|9066.9|9065.4|9065|9063.5|9067.7|9066|9063.9|9062.1|241
1628187300000|2021-08-05 18:15:00|9065.3|9063.8|9065.7|9064.2|9066.1|9064.2|9064.9|9063.2|273
1628187600000|2021-08-05 18:20:00|9065.6|9064.1|9064|9062.5|9066.4|9064.6|9063.9|9062.4|252
1628187900000|2021-08-05 18:25:00|9064.1|9062.6|9063.2|9061.7|9064.1|9062.6|9063|9061.4|124
1628188200000|2021-08-05 18:30:00|9063.3|9061.8|9064.1|9062.6|9064.8|9063.3|9063|9061.3|180
1628188500000|2021-08-05 18:35:00|9064|9062.5|9063.6|9062.1|9064.6|9062.7|9063.3|9061.8|97
1628188800000|2021-08-05 18:40:00|9063.7|9062.2|9064.8|9063.3|9064.9|9063.4|9063.5|9061.7|108
1628189100000|2021-08-05 18:45:00|9064.5|9063|9064.9|9063.4|9065|9063.5|9064.1|9062.6|122
1628189400000|2021-08-05 18:50:00|9064.8|9063.3|9064.9|9063.4|9065.5|9064|9064|9062.2|138
1628189700000|2021-08-05 18:55:00|9065|9063.5|9062.7|9061.2|9065.1|9063.6|9062.7|9061.2|203
1628190000000|2021-08-05 19:00:00|9062.8|9061.3|9064.2|9062.7|9065.6|9063.3|9062.8|9060.8|234
1628190300000|2021-08-05 19:05:00|9064.1|9062.6|9064.3|9062.8|9065.3|9063.4|9064.1|9062.2|165
1628190600000|2021-08-05 19:10:00|9064.2|9062.7|9065|9063.5|9065.4|9063.5|9064.1|9062.3|122
1628190900000|2021-08-05 19:15:00|9065.4|9063|9066|9064.5|9067.1|9065.2|9065|9063|319
1628191200000|2021-08-05 19:20:00|9065.9|9064.4|9065.9|9063.5|9066.4|9064.4|9065|9063.1|222
1628191500000|2021-08-05 19:25:00|9066|9063.6|9065.1|9063.6|9066.4|9064.4|9064.9|9063.1|294
1628191800000|2021-08-05 19:30:00|9065|9063.5|9063.3|9061.8|9065.8|9064|9063.3|9061.5|140
1628192100000|2021-08-05 19:35:00|9063.4|9061.9|9063.4|9061.9|9063.9|9062|9063.2|9061.2|115
1628192400000|2021-08-05 19:40:00|9063.9|9061.5|9063.8|9061.4|9064|9062|9063.2|9061.3|75
1628192700000|2021-08-05 19:45:00|9063.9|9061.5|9063.8|9061.4|9064.1|9062.1|9063.2|9061.3|135
1628193000000|2021-08-05 19:50:00|9063.7|9061.3|9064|9062.5|9064.7|9062.8|9062.9|9061.2|142
1628193300000|2021-08-05 19:55:00|9064.1|9062.6|9065.4|9063|9066.9|9064.9|9063.7|9061.8|257
1628193600000|2021-08-05 20:00:00|9065.3|9062.9|9067.1|9064.7|9067.4|9065.3|9064.9|9062.9|117
1628193900000|2021-08-05 20:05:00|9067.2|9064.8|9065.6|9064.1|9067.3|9065.1|9065.6|9063.5|90
1628194200000|2021-08-05 20:10:00|9065.7|9064.2|9066.9|9064.5|9067.3|9065.2|9065.7|9063.8|112
1628194500000|2021-08-05 20:15:00|9067|9064.6|9067.4|9065|9067.5|9065.3|9066.5|9064.5|69
1628194800000|2021-08-05 20:20:00|9067.5|9065.1|9067|9064.6|9067.5|9065.1|9066.4|9064.5|55
1628195100000|2021-08-05 20:25:00|9066.9|9064.5|9066.7|9064.3|9067.1|9065.1|9066.3|9064.1|71
1628195400000|2021-08-05 20:30:00|9066.6|9064.2|9067|9064.6|9067.3|9065.2|9066.5|9064.1|89
1628195700000|2021-08-05 20:35:00|9067.1|9064.7|9067.1|9064.7|9067.3|9065.3|9065.8|9063.7|100
1628196000000|2021-08-05 20:40:00|9067.2|9064.8|9067.1|9064.7|9067.4|9065.3|9066.5|9064.5|86
1628196300000|2021-08-05 20:45:00|9066.6|9065.1|9067.2|9064.8|9067.4|9065.5|9066.6|9064.6|106
1628196600000|2021-08-05 20:50:00|9067.3|9064.9|9068.5|9066.1|9068.9|9066.5|9066|9063.6|193
1628196900000|2021-08-05 20:55:00|9068.4|9066|9071.4|9064.5|9072|9066.6|9068.1|9064.3|155
1628197200000|2021-08-05 21:00:00|9071.7|9063.9|9077.1|9062.1|9078.8|9065.6|9071.7|9060.7|62
1628197500000|2021-08-05 21:05:00|9078.5|9063.5|9078.4|9063.8|9081.3|9066.3|9074.7|9060|155
1628197800000|2021-08-05 21:10:00|9078.2|9063.9|9072.1|9063.9|9079.9|9065.5|9068.4|9058.6|268
1628198100000|2021-08-05 21:15:00|9069.9|9063.7|9071.3|9065.6|9073.5|9065.9|9068|9058.8|153
1628198400000|2021-08-05 21:20:00|9071.6|9065.5|9072|9065.2|9072.4|9066|9068|9063.5|88
1628198700000|2021-08-05 21:25:00|9068|9065.1|9071.8|9065|9072.2|9066|9068|9064.7|90
1628199000000|2021-08-05 21:30:00|9071.9|9065.1|9074.2|9059.7|9077.8|9065.1|9064.3|9049.3|362
1628199300000|2021-08-05 21:35:00|9074.8|9059.8|9076.1|9063.9|9077.8|9063.9|9069.1|9056|184
1628199600000|2021-08-05 21:40:00|9079|9064|9070|9064.4|9079|9065.2|9068.3|9059.5|273
1628199900000|2021-08-05 21:45:00|9069.1|9065.3|9069.8|9064.7|9070.6|9065.3|9069.1|9063.3|141
1628200200000|2021-08-05 21:50:00|9069.7|9064.6|9069.2|9064.6|9070.1|9065.2|9069|9064.4|128
1628200500000|2021-08-05 21:55:00|9069.4|9064.4|9076.7|9064.2|9079.3|9064.9|9069.1|9063.3|230
1628200800000|2021-08-05 22:00:00|9079.1|9064.1|9067.5|9064.5|9079.1|9066|9066.7|9058.4|491
1628201100000|2021-08-05 22:05:00|9067.6|9064.1|9068.6|9065.4|9069.3|9065.9|9066.4|9062|317
1628201400000|2021-08-05 22:10:00|9069|9064.9|9068.9|9065.1|9069.5|9066.7|9068|9064.3|218
1628201700000|2021-08-05 22:15:00|9069.1|9065.2|9068.1|9065.7|9069.1|9066.3|9067.5|9064.5|170
1628202000000|2021-08-05 22:20:00|9068.3|9065.9|9068|9065.6|9069.6|9066|9067.6|9064.1|161
1628202300000|2021-08-05 22:25:00|9068.1|9065.7|9067|9064|9068.3|9065.7|9066.3|9062.9|239
1628202600000|2021-08-05 22:30:00|9066.9|9064.5|9067.2|9064.8|9067.4|9065|9066.7|9063.7|115
1628202900000|2021-08-05 22:35:00|9067.4|9064.5|9066.9|9064.5|9067.6|9064.9|9066.5|9064.1|156
1628203200000|2021-08-05 22:40:00|9066.8|9064.4|9066.9|9064.5|9068|9065|9066.4|9063.3|176
1628203500000|2021-08-05 22:45:00|9066.8|9064.4|9067.9|9065.5|9068.1|9065.7|9066.8|9064.2|134
1628203800000|2021-08-05 22:50:00|9067.8|9065.4|9068.4|9066|9069.1|9066.7|9067.6|9065|118
1628204100000|2021-08-05 22:55:00|9068.5|9066.1|9068.8|9066.4|9068.9|9066.5|9068.3|9065.9|63
1628204400000|2021-08-05 23:00:00|9068.5|9066.1|9068.2|9065.8|9068.9|9066.9|9067.8|9065.4|91
1628204700000|2021-08-05 23:05:00|9068.3|9065.9|9068.4|9066|9068.5|9066.1|9068.2|9065.8|36
1628205000000|2021-08-05 23:10:00|9068.3|9065.9|9068.3|9065.9|9068.4|9066|9067.6|9065.2|61
1628205300000|2021-08-05 23:15:00|9068.2|9065.8|9068.5|9066.1|9068.6|9066.7|9067.9|9065.8|64
1628205600000|2021-08-05 23:20:00|9068.4|9066|9068.5|9066.1|9068.6|9066.6|9067.9|9065.9|53
1628205900000|2021-08-05 23:25:00|9068.4|9066|9068.1|9066.6|9068.7|9066.7|9067.9|9066|68
1628206200000|2021-08-05 23:30:00|9068.5|9066.1|9068.3|9065.9|9068.6|9066.6|9067.9|9065.9|75
1628206500000|2021-08-05 23:35:00|9068.4|9066|9066.9|9064.5|9068.6|9066.3|9066.7|9064.3|120
1628206800000|2021-08-05 23:40:00|9067|9064.6|9067.4|9065|9067.5|9065.2|9066.3|9064.4|87
1628207100000|2021-08-05 23:45:00|9067.3|9064.9|9067.6|9065.2|9067.9|9065.8|9066.8|9064.7|63
1628207400000|2021-08-05 23:50:00|9067.8|9065.4|9067.5|9065.1|9068|9065.9|9066.9|9065|84
1628207700000|2021-08-05 23:55:00|9067.6|9065.2|9068.2|9065.8|9068.9|9066.6|9067.2|9065.1|182
1628208000000|2021-08-06 00:00:00|9068.1|9065.7|9068.4|9066|9069|9066.9|9067.5|9065.1|219
1628208300000|2021-08-06 00:05:00|9068.5|9066.1|9069.1|9066.7|9069.5|9067.1|9068.3|9065.9|168
1628208600000|2021-08-06 00:10:00|9069|9066.6|9071.2|9068.8|9071.3|9069.2|9069|9066.6|142
1628208900000|2021-08-06 00:15:00|9071.4|9069|9072.1|9069.7|9072.3|9069.9|9070.9|9068.5|97
1628209200000|2021-08-06 00:20:00|9072.2|9069.8|9071.9|9069.5|9072.8|9070.7|9071.3|9069.3|129
1628209500000|2021-08-06 00:25:00|9072|9069.6|9073.5|9071.1|9073.6|9071.5|9071.5|9069.5|168
1628209800000|2021-08-06 00:30:00|9073.4|9071|9073.6|9071.2|9074.3|9072.3|9072.9|9070.9|113
1628210100000|2021-08-06 00:35:00|9073.5|9071.1|9074.4|9072|9074.5|9072.1|9073|9070.9|82
1628210400000|2021-08-06 00:40:00|9074.3|9071.9|9073.6|9071.2|9074.4|9072.3|9072.7|9070.9|90
1628210700000|2021-08-06 00:45:00|9073.5|9071.1|9072.9|9070.5|9073.8|9071.6|9072.4|9070.3|126
1628211000000|2021-08-06 00:50:00|9072.8|9070.4|9074.4|9072|9074.7|9072.3|9072.8|9070.4|152
1628211300000|2021-08-06 00:55:00|9074.3|9071.9|9074.5|9072.1|9074.7|9072.3|9073.9|9071.5|121
1628211600000|2021-08-06 01:00:00|9074.4|9072|9073.6|9071.2|9074.4|9072|9073.1|9071|115
1628211900000|2021-08-06 01:05:00|9073.5|9071.1|9074.7|9073.2|9075.3|9073.4|9073.5|9071.1|122
1628212200000|2021-08-06 01:10:00|9075.3|9072.9|9075.1|9072.7|9076.2|9074.1|9074.7|9072.6|90
1628212500000|2021-08-06 01:15:00|9075|9072.6|9074.4|9072|9075.3|9072.9|9073.8|9071.6|91
1628212800000|2021-08-06 01:20:00|9074.5|9072.1|9074.6|9072.2|9074.7|9072.8|9074|9071.9|81
1628213100000|2021-08-06 01:25:00|9074.1|9072.6|9075.2|9072.8|9075.4|9073.2|9074.1|9072.2|81
1628213400000|2021-08-06 01:30:00|9075.3|9072.9|9075|9072.6|9075.8|9073.4|9074.1|9072.1|104
1628213700000|2021-08-06 01:35:00|9074.9|9072.5|9075.4|9073.9|9076|9074.1|9074.4|9072.3|69
1628214000000|2021-08-06 01:40:00|9075.5|9074|9075.5|9074|9076.1|9074|9075.3|9073.4|76
1628214300000|2021-08-06 01:45:00|9075.7|9073.3|9076.8|9074.4|9078.5|9076.4|9075.1|9073.1|134
1628214600000|2021-08-06 01:50:00|9076.7|9074.3|9075.5|9074|9076.8|9074.9|9075.4|9073.2|103
1628214900000|2021-08-06 01:55:00|9075.8|9073.4|9075.9|9073.5|9076.9|9074.9|9075.4|9073.3|142
1628215200000|2021-08-06 02:00:00|9075.8|9073.4|9076.8|9074.4|9076.9|9074.5|9075.2|9073.2|113
1628215500000|2021-08-06 02:05:00|9076.9|9074.5|9077.5|9075.1|9077.6|9075.2|9076.3|9074.3|85
1628215800000|2021-08-06 02:10:00|9077.4|9075|9077.1|9074.7|9077.6|9075.4|9076.3|9074.4|77
1628216100000|2021-08-06 02:15:00|9077.2|9074.8|9077.6|9075.2|9077.7|9075.8|9076.3|9074.3|107
1628216400000|2021-08-06 02:20:00|9077.1|9075.6|9078.3|9075.9|9079.4|9077.3|9077.1|9075.2|115
1628216700000|2021-08-06 02:25:00|9078.2|9075.8|9077.9|9076.4|9078.7|9076.4|9076.9|9075.1|104
1628217000000|2021-08-06 02:30:00|9077.8|9076.3|9078.5|9076.1|9079|9076.8|9077.8|9076|95
1628217300000|2021-08-06 02:35:00|9078.6|9076.2|9079.2|9076.8|9079.6|9077.3|9077.9|9075.9|108
1628217600000|2021-08-06 02:40:00|9079.1|9076.7|9078.9|9076.5|9079.3|9077.1|9078.2|9075.9|159
1628217900000|2021-08-06 02:45:00|9078.8|9076.4|9079.1|9076.7|9079.6|9077.7|9078.6|9076.3|111
1628218200000|2021-08-06 02:50:00|9079|9076.6|9079.1|9076.7|9079.4|9077.4|9077.9|9075.8|114
1628218500000|2021-08-06 02:55:00|9079.2|9076.8|9079.1|9076.7|9079.5|9077.5|9078.7|9076.6|138
1628218800000|2021-08-06 03:00:00|9078.8|9076.4|9080.1|9077.7|9080.3|9078|9078.7|9076.3|134
1628219100000|2021-08-06 03:05:00|9080|9077.6|9080.8|9078.4|9082|9079.6|9079.6|9077.6|155
1628219400000|2021-08-06 03:10:00|9080.9|9078.5|9079.2|9076.8|9080.9|9078.5|9078.8|9076.7|151
1628219700000|2021-08-06 03:15:00|9079.3|9076.9|9079.1|9077.6|9079.7|9077.6|9078.8|9076.8|92
1628220000000|2021-08-06 03:20:00|9079|9077.5|9079.2|9076.8|9079.4|9077.6|9078.7|9076.6|72
1628220300000|2021-08-06 03:25:00|9079.1|9076.7|9078.5|9076.1|9079.3|9077.3|9077.9|9076|99
1628220600000|2021-08-06 03:30:00|9078.4|9076|9079.2|9076.8|9079.4|9077.4|9078.1|9076|113
1628220900000|2021-08-06 03:35:00|9079.3|9076.9|9079.1|9076.7|9079.4|9077.4|9078|9076|126
1628221200000|2021-08-06 03:40:00|9079.2|9076.8|9077.9|9076.4|9079.2|9076.9|9077.8|9075.8|108
1628221500000|2021-08-06 03:45:00|9077.8|9076.3|9078.8|9077.3|9079.6|9077.6|9077.8|9075.9|122
1628221800000|2021-08-06 03:50:00|9078.9|9077.4|9079.4|9077|9079.4|9077.5|9078.7|9076.7|77
1628222100000|2021-08-06 03:55:00|9079.3|9076.9|9079.3|9076.9|9079.5|9077.7|9078.7|9076.8|72
1628222400000|2021-08-06 04:00:00|9079.4|9077|9080.6|9078.2|9080.6|9078.4|9078.8|9076.7|118
1628222700000|2021-08-06 04:05:00|9080.5|9078.1|9081|9078.6|9081.2|9079.2|9080|9078.1|85
1628223000000|2021-08-06 04:10:00|9081.1|9078.7|9081.8|9079.4|9082.7|9080.7|9080.5|9078.6|112
1628223300000|2021-08-06 04:15:00|9081.4|9079.9|9080.4|9078.9|9082.8|9080.7|9080.4|9078.5|112
1628223600000|2021-08-06 04:20:00|9080.5|9079|9081.3|9079.8|9081.8|9079.8|9080.4|9078.8|118
1628223900000|2021-08-06 04:25:00|9081.7|9079.3|9082.6|9080.2|9082.6|9080.7|9081.2|9079.2|74
1628224200000|2021-08-06 04:30:00|9082.2|9080.7|9082.1|9080.6|9082.9|9081.2|9081.9|9079.9|118
1628224500000|2021-08-06 04:35:00|9082|9080.5|9082.1|9080.6|9082.5|9080.6|9081.4|9079.5|78
1628224800000|2021-08-06 04:40:00|9082|9080.5|9081.1|9079.6|9082.8|9080.6|9080.9|9079|133
1628225100000|2021-08-06 04:45:00|9081|9079.5|9081|9079.5|9081.5|9079.7|9080.7|9078.8|81
1628225400000|2021-08-06 04:50:00|9080.9|9079.4|9079.5|9078|9081.4|9079.5|9079.5|9077.5|104
1628225700000|2021-08-06 04:55:00|9079.4|9077.9|9079.6|9078.1|9080.1|9078.1|9079.1|9077.4|65
1628226000000|2021-08-06 05:00:00|9079.5|9078|9079|9077.5|9080.2|9078.2|9078.8|9077|128
1628226300000|2021-08-06 05:05:00|9078.9|9077.4|9079.7|9078.2|9080.2|9078.2|9078.8|9076.8|120
1628226600000|2021-08-06 05:10:00|9079.6|9078.1|9078.9|9077.4|9080.1|9078.2|9078.8|9077|65
1628226900000|2021-08-06 05:15:00|9078.8|9077.3|9080|9077.6|9080.1|9078.1|9078.8|9077.3|101
1628227200000|2021-08-06 05:20:00|9080.1|9077.7|9079.7|9078.2|9081|9079.2|9079.4|9077.6|101
1628227500000|2021-08-06 05:25:00|9079.8|9078.3|9080.2|9077.8|9080.8|9078.8|9079.3|9077.5|110
1628227800000|2021-08-06 05:30:00|9080.1|9077.7|9080.5|9079|9081.3|9079.1|9079.9|9077.5|136
1628228100000|2021-08-06 05:35:00|9080.4|9078.9|9082.5|9080.1|9082.7|9080.8|9080.4|9078.4|111
1628228400000|2021-08-06 05:40:00|9082.1|9080.6|9084|9081.6|9084.2|9081.8|9082.1|9080.1|129
1628228700000|2021-08-06 05:45:00|9083.4|9081|9081.6|9079.2|9083.5|9081.1|9081.2|9079.1|155
1628229000000|2021-08-06 05:50:00|9081.7|9079.3|9079.1|9076.7|9081.8|9079.6|9078|9075.9|242
1628229300000|2021-08-06 05:55:00|9079.2|9076.8|9078.3|9075.9|9079.2|9077.2|9077.2|9075.1|169
1628229600000|2021-08-06 06:00:00|9078.5|9076.1|9077.5|9075.1|9080.1|9078.2|9076.3|9074|346
1628229900000|2021-08-06 06:05:00|9077.4|9075|9076.6|9074.2|9078.1|9075.9|9075.9|9073.8|240
1628230200000|2021-08-06 06:10:00|9076.7|9074.3|9077.4|9075.9|9078.2|9076.1|9075.5|9073.4|217
1628230500000|2021-08-06 06:15:00|9077.5|9076|9077.8|9076.3|9078.4|9076.4|9076.3|9074.1|231
1628230800000|2021-08-06 06:20:00|9077.9|9075.4|9076.1|9073.7|9079.5|9078|9075.3|9073|357
1628231100000|2021-08-06 06:25:00|9076|9073.6|9078.4|9076|9080.7|9078.3|9076|9073.6|306
1628231400000|2021-08-06 06:30:00|9078.5|9076.1|9078.1|9075.7|9078.5|9076.6|9076.2|9074.5|285
1628231700000|2021-08-06 06:35:00|9078.2|9075.8|9078.5|9077|9078.8|9077.1|9077|9075.1|159
1628232000000|2021-08-06 06:40:00|9078.2|9076.7|9075.5|9074|9078.3|9076.7|9075.3|9073.8|194
1628232300000|2021-08-06 06:45:00|9075.4|9073.9|9075|9072.6|9075.4|9073.9|9073.6|9071.8|325
1628232600000|2021-08-06 06:50:00|9074.9|9072.5|9074.7|9072.3|9075.3|9073.2|9073.7|9071.4|308
1628232900000|2021-08-06 06:55:00|9074.8|9072.4|9074|9071.6|9076.8|9074.5|9073.7|9071.3|427
1628233200000|2021-08-06 07:00:00|9074.1|9071.7|9075.1|9073.6|9075.7|9073.8|9073.4|9071.2|583
1628233500000|2021-08-06 07:05:00|9075.2|9073.7|9074.9|9073.4|9075.7|9073.9|9073.8|9071.7|452
1628233800000|2021-08-06 07:10:00|9075.1|9073.6|9076.8|9075.3|9078.4|9076.8|9075|9073.1|405
1628234100000|2021-08-06 07:15:00|9076.9|9075.4|9077.7|9076.2|9079.8|9078|9076.1|9074.2|583
1628234400000|2021-08-06 07:20:00|9077.8|9076.3|9077.3|9074.9|9078.6|9076.9|9076.9|9074.7|377
1628234700000|2021-08-06 07:25:00|9077.4|9075|9073|9071.5|9077.4|9075.3|9070.4|9068.3|587
1628235000000|2021-08-06 07:30:00|9072.9|9071.4|9072|9070.5|9075|9072.8|9071.1|9069.1|362
1628235300000|2021-08-06 07:35:00|9071.8|9070.3|9072.6|9071.1|9073.7|9071.6|9071.1|9069.3|375
1628235600000|2021-08-06 07:40:00|9072.7|9071.2|9072.7|9070.3|9073.4|9071.5|9071.7|9069.7|318
1628235900000|2021-08-06 07:45:00|9072.2|9070.7|9073|9070.6|9073.3|9071.6|9072.1|9069.7|314
1628236200000|2021-08-06 07:50:00|9073.2|9070.8|9071.6|9069.2|9073.2|9071.3|9069.2|9067.2|429
1628236500000|2021-08-06 07:55:00|9071.7|9069.3|9073.2|9071.7|9074.5|9072.3|9070.6|9068.3|467
1628236800000|2021-08-06 08:00:00|9073.1|9071.6|9075|9072.6|9076.4|9074.2|9073|9070.9|455
1628237100000|2021-08-06 08:05:00|9075.1|9072.7|9073.5|9071.1|9075.5|9073.7|9072.5|9070.5|367
1628237400000|2021-08-06 08:10:00|9073.6|9071.2|9073.2|9070.8|9073.9|9071.9|9071.4|9069.3|283
1628237700000|2021-08-06 08:15:00|9073.1|9070.7|9071|9068.6|9073.8|9071.9|9070.9|9068.5|310
1628238000000|2021-08-06 08:20:00|9070.9|9068.5|9075.5|9074|9076.7|9074.6|9070.5|9068.2|440
1628238300000|2021-08-06 08:25:00|9075.6|9074.1|9079.5|9077.1|9079.6|9077.3|9075.6|9073.6|366
1628238600000|2021-08-06 08:30:00|9079.6|9077.2|9079.4|9077|9080.2|9078.1|9078.4|9076|367
1628238900000|2021-08-06 08:35:00|9079.6|9077.2|9080.7|9078.3|9081.7|9079.6|9078.4|9076.7|404
1628239200000|2021-08-06 08:40:00|9080.6|9078.2|9078.5|9076.1|9081.5|9079.5|9077.7|9075.7|428
1628239500000|2021-08-06 08:45:00|9078.6|9076.2|9082.4|9080|9084.2|9081.8|9078.1|9076.2|394
1628239800000|2021-08-06 08:50:00|9082.5|9080.1|9082.1|9079.7|9082.5|9080.1|9078.8|9076.8|336
1628240100000|2021-08-06 08:55:00|9082.2|9079.8|9081|9078.6|9083.2|9080.8|9079.8|9077.9|340
1628240400000|2021-08-06 09:00:00|9080.7|9079.2|9079.7|9077.3|9081.3|9079.2|9078.9|9076.9|275
1628240700000|2021-08-06 09:05:00|9079.8|9077.4|9080.5|9078.1|9080.8|9078.8|9079.3|9077.1|201
1628241000000|2021-08-06 09:10:00|9080.6|9078.2|9079.5|9078|9080.7|9078.8|9079.1|9076.9|341
1628241300000|2021-08-06 09:15:00|9079.6|9078.1|9082.6|9080.2|9082.7|9080.3|9079.5|9077.1|341
1628241600000|2021-08-06 09:20:00|9082.7|9080.3|9084.3|9081.9|9085.4|9083.1|9081.9|9079.9|422
1628241900000|2021-08-06 09:25:00|9084.4|9082|9080.9|9078.5|9084.4|9082.3|9080.5|9078.5|277
1628242200000|2021-08-06 09:30:00|9081.1|9078.7|9080|9077.6|9081.8|9079.6|9079|9077|321
1628242500000|2021-08-06 09:35:00|9080.1|9077.7|9083.3|9080.9|9083.6|9081.5|9078.6|9076.5|332
1628242800000|2021-08-06 09:40:00|9083.2|9080.8|9082.3|9080.8|9083.4|9081.4|9081.9|9079.8|212
1628243100000|2021-08-06 09:45:00|9082.4|9080.9|9085.4|9083|9086.5|9084.6|9082.4|9080.4|366
1628243400000|2021-08-06 09:50:00|9085.3|9082.9|9082.4|9080.9|9085.3|9083.1|9082.1|9080.2|298
1628243700000|2021-08-06 09:55:00|9082.2|9080.7|9082.2|9080.7|9083.3|9081.2|9081.8|9079.9|307
1628244000000|2021-08-06 10:00:00|9083|9080.6|9082.9|9081.4|9083.4|9081.4|9081.4|9079.6|371
1628244300000|2021-08-06 10:05:00|9082.8|9081.3|9083.8|9082.3|9084.9|9083|9082.7|9080.8|216
1628244600000|2021-08-06 10:10:00|9083.6|9082.1|9084|9082.5|9084.6|9082.9|9083.1|9081.4|281
1628244900000|2021-08-06 10:15:00|9084.3|9082.8|9083|9081.5|9087.1|9084.7|9082.5|9080.9|403
1628245200000|2021-08-06 10:20:00|9082.9|9081.4|9083.3|9080.9|9084.6|9082.6|9082.4|9080.5|269
1628245500000|2021-08-06 10:25:00|9083.2|9080.8|9083|9080.6|9084.2|9081.8|9082.4|9080|249
1628245800000|2021-08-06 10:30:00|9083.1|9080.7|9081.6|9079.2|9083.1|9080.7|9079.9|9078.1|263
1628246100000|2021-08-06 10:35:00|9081.7|9079.3|9084.1|9082.6|9084.5|9082.6|9080.3|9078.2|337
1628246400000|2021-08-06 10:40:00|9084|9082.5|9082.5|9081|9085|9083.1|9082.1|9079.9|259
1628246700000|2021-08-06 10:45:00|9082.9|9080.5|9082.7|9080.3|9083.2|9081.3|9081.2|9079.1|273
1628247000000|2021-08-06 10:50:00|9082.6|9080.2|9083|9080.6|9084.6|9082.4|9081.5|9079.6|340
1628247300000|2021-08-06 10:55:00|9083.1|9080.7|9085.3|9082.9|9086|9083.6|9082|9080.1|354
1628247600000|2021-08-06 11:00:00|9085.4|9083|9085.6|9083.2|9086.4|9084.6|9085|9082.8|318
1628247900000|2021-08-06 11:05:00|9085.5|9083.1|9083.4|9081|9085.5|9083.6|9082.9|9080.8|241
1628248200000|2021-08-06 11:10:00|9083.5|9081.1|9085|9082.6|9085.2|9082.8|9082.6|9080.7|383
1628248500000|2021-08-06 11:15:00|9084.9|9082.5|9084.1|9082.6|9085.9|9084.1|9084|9082.2|294
1628248800000|2021-08-06 11:20:00|9084.2|9082.7|9085.9|9084.4|9086.5|9084.7|9083.5|9081.5|303
1628249100000|2021-08-06 11:25:00|9085.8|9084.3|9086.5|9084.1|9086.6|9084.7|9085.2|9082.9|226
1628249400000|2021-08-06 11:30:00|9086.6|9084.2|9087.1|9085.6|9087.7|9086.2|9086|9084|282
1628249700000|2021-08-06 11:35:00|9087.2|9085.7|9087.1|9084.7|9088.2|9086.3|9084.9|9083.1|352
1628250000000|2021-08-06 11:40:00|9087|9084.6|9083.7|9081.3|9087|9085|9082.9|9080.9|297
1628250300000|2021-08-06 11:45:00|9083.8|9081.4|9085|9083.5|9086.7|9084.9|9083.4|9081.3|283
1628250600000|2021-08-06 11:50:00|9085.1|9083.6|9084|9082.5|9086.9|9085.1|9083.7|9081.7|362
1628250900000|2021-08-06 11:55:00|9083.9|9082.4|9085.1|9083.6|9086.2|9084.2|9083.8|9082.2|374
1628251200000|2021-08-06 12:00:00|9085.6|9083.2|9086.8|9084.4|9088.7|9086.7|9084.6|9082.7|440
1628251500000|2021-08-06 12:05:00|9086.3|9084.8|9084.1|9081.7|9087.1|9085.1|9082.9|9080.9|353
1628251800000|2021-08-06 12:10:00|9084.2|9081.8|9083.3|9081.8|9085.5|9083.5|9083.1|9081.2|331
1628252100000|2021-08-06 12:15:00|9083.9|9081.5|9085.1|9082.7|9085.7|9083.8|9083|9081.4|467
1628252400000|2021-08-06 12:20:00|9085|9082.6|9087.4|9085|9087.7|9085.3|9083.6|9081.6|468
1628252700000|2021-08-06 12:25:00|9087.5|9085.1|9085.8|9080.2|9090.3|9086|9084.2|9077.4|640
1628253000000|2021-08-06 12:30:00|9086.5|9079.7|9094.4|9092|9107.1|9099.4|9086.1|9078.9|1726
1628253300000|2021-08-06 12:35:00|9094.2|9091.8|9091.3|9088.9|9096.5|9094.1|9082.9|9080.5|1267
1628253600000|2021-08-06 12:40:00|9091.2|9088.8|9103.1|9100.7|9104.2|9102.2|9090|9087.6|1371
1628253900000|2021-08-06 12:45:00|9103.2|9100.8|9104.8|9102.4|9105.9|9103.5|9097|9094.6|1151
1628254200000|2021-08-06 12:50:00|9104.9|9102.5|9103.1|9101.6|9109.7|9107.3|9100.4|9098|1083
1628254500000|2021-08-06 12:55:00|9103.2|9101.7|9106.7|9104.3|9107.5|9105.5|9100.1|9098.1|957
1628254800000|2021-08-06 13:00:00|9106.6|9104.2|9108.6|9106.2|9112.2|9109.8|9104.2|9101.8|1261
1628255100000|2021-08-06 13:05:00|9108.8|9106.4|9108.7|9106.3|9111.3|9108.9|9107|9104.7|931
1628255400000|2021-08-06 13:10:00|9108.8|9106.4|9106|9104.5|9112|9109.7|9105.8|9103.8|810
1628255700000|2021-08-06 13:15:00|9106.7|9104.3|9112.2|9109.8|9114.8|9112.7|9106|9104|760
1628256000000|2021-08-06 13:20:00|9112|9109.6|9111.9|9109.5|9113.4|9111.5|9110.1|9107.9|683
1628256300000|2021-08-06 13:25:00|9111.8|9109.4|9113.8|9111.4|9114.5|9112.5|9111.6|9109.4|805
1628256600000|2021-08-06 13:30:00|9113.7|9111.3|9112.8|9110.4|9113.7|9112|9108.2|9105.8|856
1628256900000|2021-08-06 13:35:00|9112.7|9110.3|9111.4|9109.9|9115.1|9113.1|9110.4|9108.5|888
1628257200000|2021-08-06 13:40:00|9111.5|9110|9113.1|9111.6|9114.4|9112.6|9109|9107.5|870
1628257500000|2021-08-06 13:45:00|9113.3|9111.8|9124.1|9122.6|9124.9|9122.9|9113.2|9111.7|856
1628257800000|2021-08-06 13:50:00|9124.2|9122.7|9123.5|9122|9126.2|9124.2|9121.9|9119.9|736
1628258100000|2021-08-06 13:55:00|9123.6|9122.1|9125.6|9123.2|9126.3|9124.1|9122.9|9120.6|700
1628258400000|2021-08-06 14:00:00|9125.1|9122.7|9127.3|9125.8|9128.4|9126.5|9124.7|9122.3|610
1628258700000|2021-08-06 14:05:00|9127.7|9125.3|9125|9123.5|9128.1|9126.1|9122.3|9120.7|715
1628259000000|2021-08-06 14:10:00|9124.9|9123.4|9128.9|9126.5|9128.9|9127.3|9123.9|9122.1|644
1628259300000|2021-08-06 14:15:00|9128.8|9126.4|9134|9131.6|9134.8|9133|9127.6|9125.8|737
1628259600000|2021-08-06 14:20:00|9133.9|9131.5|9136.2|9133.8|9139.5|9137.5|9132.5|9131|677
1628259900000|2021-08-06 14:25:00|9136|9133.6|9134.6|9132.2|9137.8|9136|9133|9131.2|679
1628260200000|2021-08-06 14:30:00|9134.5|9132.1|9133.7|9132.2|9137|9135.3|9133.4|9131.9|503
1628260500000|2021-08-06 14:35:00|9133.6|9132.1|9137.1|9135.6|9138.1|9136.6|9133.6|9132.1|469
1628260800000|2021-08-06 14:40:00|9137|9135.5|9133.7|9132.2|9138|9136.5|9133.4|9131.7|501
1628261100000|2021-08-06 14:45:00|9133.8|9132.3|9141|9139.5|9142.3|9139.9|9133.8|9132.2|583
1628261400000|2021-08-06 14:50:00|9140.9|9139.4|9144.8|9142.4|9145.4|9143.5|9139.6|9137.5|731
1628261700000|2021-08-06 14:55:00|9145.1|9142.7|9146.6|9145.1|9151.5|9149.5|9144.8|9142.7|801
1628262000000|2021-08-06 15:00:00|9147|9144.6|9142.5|9141|9148.7|9146.7|9141.9|9139.8|647
1628262300000|2021-08-06 15:05:00|9142.4|9140.9|9142.2|9139.8|9144.8|9142.6|9141.7|9139.7|549
1628262600000|2021-08-06 15:10:00|9142.4|9140.9|9144.1|9141.7|9144.7|9142.7|9142.3|9140.2|465
1628262900000|2021-08-06 15:15:00|9144.2|9141.8|9144.7|9142.3|9146.8|9144.8|9143.6|9141.6|374
1628263200000|2021-08-06 15:20:00|9144.6|9142.2|9141.3|9139.8|9145.5|9143.6|9139.8|9137.9|416
1628263500000|2021-08-06 15:25:00|9141.4|9139.9|9142.8|9141.3|9145.3|9143.4|9139.9|9138.4|537
1628263800000|2021-08-06 15:30:00|9142.9|9141.4|9140.1|9138.6|9143.8|9142.1|9139.4|9137.9|414
1628264100000|2021-08-06 15:35:00|9140.2|9138.7|9141|9139.5|9141.5|9140|9139.9|9138.1|374
1628264400000|2021-08-06 15:40:00|9141.4|9139.9|9140.7|9139.2|9143.6|9141.6|9140.1|9138.1|644
1628264700000|2021-08-06 15:45:00|9140.6|9139.1|9142.1|9140.6|9142.9|9141|9140.6|9139.1|315
1628265000000|2021-08-06 15:50:00|9142|9140.5|9143.9|9141.5|9145.2|9143.3|9141.1|9139.6|393
1628265300000|2021-08-06 15:55:00|9143.8|9141.4|9144|9141.6|9144.8|9143.2|9142.6|9140.7|303
1628265600000|2021-08-06 16:00:00|9143.9|9141.5|9144.2|9141.8|9145.5|9143.4|9142.7|9141.2|292
1628265900000|2021-08-06 16:05:00|9144.1|9141.7|9148.2|9145.8|9149.2|9147.2|9143.4|9141.5|307
1628266200000|2021-08-06 16:10:00|9148.1|9145.7|9148.5|9147|9149.1|9147.5|9147.2|9145.5|258
1628266500000|2021-08-06 16:15:00|9148.4|9146.9|9150.4|9148.9|9151.5|9149.7|9147.8|9146.3|247
1628266800000|2021-08-06 16:20:00|9150.5|9149|9154.5|9153|9155.9|9153.9|9150.4|9148.9|313
1628267100000|2021-08-06 16:25:00|9154.4|9152.9|9154.2|9152.7|9155|9153.3|9153.1|9151.5|204
1628267400000|2021-08-06 16:30:00|9154|9152.5|9154.3|9152.8|9155.1|9153.5|9153.2|9151.7|233
1628267700000|2021-08-06 16:35:00|9154.4|9152.9|9154.1|9152.6|9154.9|9153|9154|9152.2|136
1628268000000|2021-08-06 16:40:00|9154.2|9152.7|9154.1|9152.6|9156.6|9155|9154.1|9152.2|161
1628268300000|2021-08-06 16:45:00|9154.2|9152.7|9156.4|9154|9156.4|9154.4|9154|9152.5|223
1628268600000|2021-08-06 16:50:00|9156.3|9153.9|9156|9153.6|9157|9154.6|9155.1|9153.2|282
1628268900000|2021-08-06 16:55:00|9156.3|9153.9|9155.8|9154.3|9157.4|9155.9|9155.2|9153.3|279
1628269200000|2021-08-06 17:00:00|9155.7|9154.2|9154|9152.5|9155.8|9154.2|9153.9|9152|242
1628269500000|2021-08-06 17:05:00|9153.9|9152.4|9154|9152.5|9154.9|9152.8|9153.8|9152.2|113
1628269800000|2021-08-06 17:10:00|9154.1|9152.6|9151.9|9149.5|9154.6|9152.6|9151.5|9149.3|252
1628270100000|2021-08-06 17:15:00|9151.8|9149.4|9149.4|9147.9|9152|9149.9|9149.4|9147.8|246
1628270400000|2021-08-06 17:20:00|9149.2|9147.7|9151.7|9149.3|9151.9|9150.1|9148.7|9146.9|215
1628270700000|2021-08-06 17:25:00|9151.9|9149.5|9151.1|9148.7|9151.9|9149.5|9150|9148|237
1628271000000|2021-08-06 17:30:00|9151.2|9148.8|9150.7|9149.2|9151.9|9150|9150.2|9148.5|187
1628271300000|2021-08-06 17:35:00|9150.6|9149.1|9149|9147.5|9150.8|9149.2|9147.9|9146.1|262
1628271600000|2021-08-06 17:40:00|9148.9|9147.4|9147.6|9146.1|9149.1|9147.6|9147.4|9145.9|173
1628271900000|2021-08-06 17:45:00|9147.5|9146|9148.3|9146.8|9148.7|9147|9147.2|9145.7|166
1628272200000|2021-08-06 17:50:00|9148.1|9146.6|9148.9|9147.4|9149.4|9147.6|9148|9146.2|227
1628272500000|2021-08-06 17:55:00|9148.8|9147.3|9148.4|9146.9|9149.6|9147.8|9147.9|9146|235
1628272800000|2021-08-06 18:00:00|9148.5|9147|9146.7|9144.3|9148.9|9147|9146.2|9144.3|238
1628273100000|2021-08-06 18:05:00|9146.6|9144.2|9145.3|9143.8|9146.6|9144.9|9145.1|9143|322
1628273400000|2021-08-06 18:10:00|9145.4|9143.9|9146.6|9144.2|9147|9145.1|9145.4|9143.4|305
1628273700000|2021-08-06 18:15:00|9146.5|9144.1|9146.5|9145|9146.9|9145|9145.3|9143.4|183
1628274000000|2021-08-06 18:20:00|9146.4|9144.9|9147.7|9145.3|9148.5|9146.6|9146.3|9144.5|291
1628274300000|2021-08-06 18:25:00|9147.8|9145.4|9147.9|9146.4|9148.4|9146.5|9146.8|9144.5|236
1628274600000|2021-08-06 18:30:00|9147.8|9146.3|9146.8|9144.4|9148|9146.4|9146.2|9144.3|244
1628274900000|2021-08-06 18:35:00|9146.9|9144.5|9147|9144.6|9147.9|9145.8|9146.3|9144.3|201
1628275200000|2021-08-06 18:40:00|9147.1|9144.7|9146.8|9144.4|9147.9|9145.9|9146.1|9144.2|179
1628275500000|2021-08-06 18:45:00|9146.9|9144.5|9148.5|9146.1|9148.5|9146.1|9146.7|9144.4|271
1628275800000|2021-08-06 18:50:00|9148.4|9146|9149.4|9147|9150|9147.6|9148.2|9145.8|221
1628276100000|2021-08-06 18:55:00|9149.6|9147.2|9153.2|9150.8|9153.3|9151.3|9148.8|9146.8|496
1628276400000|2021-08-06 19:00:00|9152.8|9151.3|9150.4|9148.9|9153.5|9151.3|9150.3|9148.1|279
1628276700000|2021-08-06 19:05:00|9150.5|9149|9150.3|9147.9|9151.1|9149.1|9149.6|9147.7|231
1628277000000|2021-08-06 19:10:00|9150.4|9148|9149.6|9148.1|9150.4|9148.3|9148.5|9146.6|167
1628277300000|2021-08-06 19:15:00|9149.5|9148|9149.2|9146.8|9150.3|9148.2|9148.8|9146.8|246
1628277600000|2021-08-06 19:20:00|9149.3|9146.9|9148.5|9146.1|9149.5|9147.4|9147.9|9145.9|183
1628277900000|2021-08-06 19:25:00|9148.4|9146|9148.5|9146.1|9149|9147.1|9148|9145.9|177
1628278200000|2021-08-06 19:30:00|9148.4|9146|9148.7|9146.3|9149.2|9147.3|9148.1|9146|227
1628278500000|2021-08-06 19:35:00|9148.8|9146.4|9149.1|9146.7|9149.8|9147.4|9148.3|9146.2|204
1628278800000|2021-08-06 19:40:00|9149.2|9146.8|9151|9148.6|9151.1|9148.7|9149.1|9146.7|233
1628279100000|2021-08-06 19:45:00|9150.8|9148.4|9151.9|9149.5|9151.9|9150|9150.8|9148.4|260
1628279400000|2021-08-06 19:50:00|9151.8|9149.4|9150.5|9148.1|9152|9150.1|9150|9147.6|232
1628279700000|2021-08-06 19:55:00|9150.6|9148.2|9151|9148.6|9152.1|9149.7|9150|9147.6|324
1628280000000|2021-08-06 20:00:00|9150.9|9148.5|9151.1|9148.7|9151.8|9149.4|9149.8|9147.4|376
1628280300000|2021-08-06 20:05:00|9151.2|9148.8|9152.9|9150.5|9153.1|9150.7|9151.1|9148.7|183
1628280600000|2021-08-06 20:10:00|9152.8|9150.4|9152.1|9149.7|9153|9150.6|9151|9148.6|188
1628280900000|2021-08-06 20:15:00|9152|9149.6|9152|9149.6|9152.9|9150.5|9150.8|9148.4|175
1628281200000|2021-08-06 20:20:00|9151.9|9149.5|9152|9149.6|9152.4|9150|9151.3|9148.9|168
1628281500000|2021-08-06 20:25:00|9152.1|9149.7|9154.5|9152.1|9154.6|9152.2|9151.7|9149.3|250
1628281800000|2021-08-06 20:30:00|9154.4|9152|9152.3|9149.9|9154.8|9152.4|9152|9149.6|198
1628282100000|2021-08-06 20:35:00|9152.2|9149.8|9151.2|9148.8|9152.5|9150.1|9150.6|9148.2|139
1628282400000|2021-08-06 20:40:00|9151.1|9148.7|9152|9149.6|9152.3|9149.9|9150.9|9148.5|175
1628282700000|2021-08-06 20:45:00|9152.1|9149.7|9152.1|9149.7|9152.4|9150|9150.3|9147.9|192
1628283000000|2021-08-06 20:50:00|9152.5|9150.1|9151.9|9149.5|9154.5|9152.1|9151.2|9148.8|157
1628283300000|2021-08-06 20:55:00|9152.5|9150.1|9151.6|9149.2|9155.8|9151.2|9151.1|9148.5|195
1628452800000|2021-08-08 20:00:00|9152|9132|9152|9132|9152|9132|9152|9132|1
1628453400000|2021-08-08 20:10:00|9149.5|9129.5|9152|9132|9152.9|9132.9|9149.5|9129.5|4
1628454300000|2021-08-08 20:25:00|9151.7|9131.7|9152|9132|9152|9132|9151.7|9131.7|4
1628454600000|2021-08-08 20:30:00|9152.2|9132.2|9153.1|9133.1|9153.1|9133.1|9152.2|9132.2|2
1628455500000|2021-08-08 20:45:00|9153.6|9133.6|9153.6|9133.6|9153.6|9133.6|9153.6|9133.6|1
1628456100000|2021-08-08 20:55:00|9157|9137|9157|9137|9157|9137|9146.7|9126.7|30
1628456400000|2021-08-08 21:00:00|9149.6|9129.6|9152.9|9132.9|9158.5|9138.5|9148.9|9128.9|30
1628456700000|2021-08-08 21:05:00|9151.8|9131.8|9155.9|9135.9|9159.2|9142.5|9148.9|9128.9|43
1628457000000|2021-08-08 21:10:00|9155.8|9135.8|9156.6|9138.7|9159.3|9142.7|9152.5|9135.8|115
1628457300000|2021-08-08 21:15:00|9156.2|9138.8|9156.8|9136.8|9157.8|9138.8|9156|9136|66
1628457600000|2021-08-08 21:20:00|9156.9|9136.9|9155.8|9135.8|9157.9|9137.9|9155.1|9135.1|80
1628457900000|2021-08-08 21:25:00|9156.5|9136.5|9157|9137|9157.8|9137.8|9155.7|9135.7|33
1628458200000|2021-08-08 21:30:00|9156.5|9136.5|9157.8|9137.8|9157.9|9137.9|9153.7|9133.7|124
1628458500000|2021-08-08 21:35:00|9155.7|9135.7|9157.4|9144.2|9159.6|9146.6|9154.9|9134.9|105
1628458800000|2021-08-08 21:40:00|9157|9145.6|9156.1|9139.9|9160.1|9145.6|9154.4|9136.4|139
1628459100000|2021-08-08 21:45:00|9159.1|9139.8|9156.2|9138.6|9159.1|9144.6|9153.2|9135.5|97
1628459400000|2021-08-08 21:50:00|9156.3|9137.2|9156.8|9142.6|9159.5|9144.6|9153.2|9137|144
1628459700000|2021-08-08 21:55:00|9156.7|9142.8|9156.6|9139.5|9157.7|9144.5|9153.5|9133.7|115
1628460000000|2021-08-08 22:00:00|9157.2|9138.7|9156|9153.6|9164.5|9154|9150.9|9138.6|461
1628460300000|2021-08-08 22:05:00|9155|9152.6|9157.7|9155.3|9163.1|9155.7|9153.4|9148.1|416
1628460600000|2021-08-08 22:10:00|9157.2|9154.8|9156.5|9154.1|9158.1|9155.7|9155.7|9153.3|257
1628460900000|2021-08-08 22:15:00|9156.6|9154.2|9156.9|9154.5|9157.7|9155.3|9155.9|9153.5|219
1628461200000|2021-08-08 22:20:00|9157.1|9154.7|9157.5|9155.1|9159.4|9157|9156.1|9153.7|243
1628461500000|2021-08-08 22:25:00|9157.3|9154.9|9156.6|9154.2|9158.4|9156|9155.4|9153|328
1628461800000|2021-08-08 22:30:00|9156|9153.6|9154.2|9151.8|9157.2|9154.8|9154|9151.6|346
1628462100000|2021-08-08 22:35:00|9153.9|9151.5|9154.9|9152.5|9155.6|9153.2|9153.6|9151.2|215
1628462400000|2021-08-08 22:40:00|9155.3|9152.9|9155.2|9152.8|9155.6|9153.2|9154.2|9151.8|143
1628462700000|2021-08-08 22:45:00|9154.6|9152.2|9158|9155.6|9158.1|9155.7|9153.9|9151.6|543
1628463000000|2021-08-08 22:50:00|9157.6|9155.2|9161.6|9159.2|9162.6|9160.2|9156.2|9153.8|651
1628463300000|2021-08-08 22:55:00|9161.1|9158.7|9160.5|9158.1|9164.7|9162.3|9159.8|9157.4|675
1628463600000|2021-08-08 23:00:00|9160.2|9157.8|9159.7|9157.3|9162.7|9160.3|9158.7|9156.3|380
1628463900000|2021-08-08 23:05:00|9159.5|9157.1|9162.1|9159.7|9164.1|9161.7|9159.2|9156.8|482
1628464200000|2021-08-08 23:10:00|9162.2|9159.8|9161.1|9158.7|9164.5|9162.1|9159.6|9157.2|547
1628464500000|2021-08-08 23:15:00|9161|9158.6|9160.7|9158.3|9163.6|9161.6|9160.2|9157.8|415
1628464800000|2021-08-08 23:20:00|9160.6|9158.2|9162.7|9160.3|9163.7|9161.3|9160.6|9158.2|462
1628465100000|2021-08-08 23:25:00|9163|9160.6|9160.7|9159.2|9164.4|9162|9160.3|9158.4|386
1628465400000|2021-08-08 23:30:00|9160.8|9159.3|9160.4|9158|9161|9159.3|9160|9157.7|204
1628465700000|2021-08-08 23:35:00|9160.3|9157.9|9160.7|9158.3|9162.8|9160.4|9159.8|9157.7|245
1628466000000|2021-08-08 23:40:00|9160.6|9158.2|9158.7|9157.2|9160.7|9158.8|9158.7|9156.7|183
1628466300000|2021-08-08 23:45:00|9158.8|9157.3|9159.2|9156.8|9161|9159.3|9158.7|9156.7|217
1628466600000|2021-08-08 23:50:00|9159.3|9156.9|9158.5|9156.1|9159.4|9157.4|9157.3|9155.2|206
1628466900000|2021-08-08 23:55:00|9158.4|9156|9158.5|9156.1|9158.8|9157|9157.4|9155.1|237
1628467200000|2021-08-09 00:00:00|9158|9156.5|9162.4|9160.9|9162.9|9161.1|9157.1|9154.7|350
1628467500000|2021-08-09 00:05:00|9162.5|9161|9160.2|9158.7|9163|9161|9159.9|9158.4|259
1628467800000|2021-08-09 00:10:00|9160.1|9158.6|9159.8|9158.3|9160.4|9158.6|9157.5|9155.3|279
1628468100000|2021-08-09 00:15:00|9159.9|9158.4|9160.6|9159.1|9163.3|9161.2|9159.8|9158.3|250
1628468400000|2021-08-09 00:20:00|9160.5|9159|9160.5|9159|9161.6|9159.8|9160|9158.1|194
1628468700000|2021-08-09 00:25:00|9160.1|9158.6|9158.3|9156.8|9160.9|9159.2|9158.2|9156.7|207
1628469000000|2021-08-09 00:30:00|9158.4|9156.9|9158.2|9156.7|9159.1|9157.1|9157.3|9155.2|271
1628469300000|2021-08-09 00:35:00|9158.3|9156.8|9160.7|9158.3|9161|9159.2|9158.1|9156.3|249
1628469600000|2021-08-09 00:40:00|9160.8|9158.4|9160.3|9157.9|9161.2|9159.7|9159.7|9157.4|253
1628469900000|2021-08-09 00:45:00|9160.4|9158|9160.9|9158.5|9160.9|9159.2|9159.9|9157.6|131
1628470200000|2021-08-09 00:50:00|9160.6|9159.1|9159.6|9157.2|9161.1|9159.3|9158.5|9156.6|193
1628470500000|2021-08-09 00:55:00|9159.7|9157.3|9158.1|9156.6|9159.7|9157.5|9157.2|9155.3|211
1628470800000|2021-08-09 01:00:00|9158|9156.5|9155.6|9154.1|9158.3|9156.7|9155.4|9153.6|215
1628471100000|2021-08-09 01:05:00|9156.2|9154.7|9157.2|9155.7|9157.9|9156|9155.4|9153.4|244
1628471400000|2021-08-09 01:10:00|9157.1|9155.6|9155.7|9154.2|9157.2|9155.7|9154|9152.2|223
1628471700000|2021-08-09 01:15:00|9155.6|9154.1|9155.5|9154|9156.1|9154.2|9154|9152.3|216
1628472000000|2021-08-09 01:20:00|9155.6|9154.1|9156.4|9154.9|9157.4|9155.5|9155.3|9153.5|188
1628472300000|2021-08-09 01:25:00|9156.5|9155|9155.9|9153.5|9157.5|9155.6|9155.4|9153.4|168
1628472600000|2021-08-09 01:30:00|9156|9153.6|9154.9|9153.4|9157.3|9155.8|9154.4|9152.8|277
1628472900000|2021-08-09 01:35:00|9155|9153.5|9153.8|9152.3|9155.4|9153.6|9153.6|9151.8|230
1628473200000|2021-08-09 01:40:00|9153.9|9152.4|9152.6|9150.2|9153.9|9152.4|9151.8|9150.1|234
1628473500000|2021-08-09 01:45:00|9152.5|9150.1|9151.1|9149.6|9152.6|9151.1|9151|9148.9|166
1628473800000|2021-08-09 01:50:00|9151|9149.5|9152|9150.5|9152.1|9150.6|9149.5|9147.5|153
1628474100000|2021-08-09 01:55:00|9151.9|9150.4|9154.6|9153.1|9154.9|9153.2|9151.8|9150|207
1628474400000|2021-08-09 02:00:00|9154.5|9153|9152.7|9151.2|9155.4|9153.4|9152.4|9150.8|217
1628474700000|2021-08-09 02:05:00|9152.8|9151.3|9152.2|9150.7|9153.8|9152.3|9151.9|9150.4|216
1628475000000|2021-08-09 02:10:00|9152.3|9150.8|9152.8|9151.3|9152.9|9151.4|9151.9|9150.4|177
1628475300000|2021-08-09 02:15:00|9152.7|9151.2|9150.2|9148.7|9152.7|9151.2|9150.1|9148.1|172
1628475600000|2021-08-09 02:20:00|9150.3|9148.8|9150.7|9149.2|9151|9149.5|9149.2|9147.4|189
1628475900000|2021-08-09 02:25:00|9150.8|9149.3|9149.4|9147.9|9151.1|9149.4|9149.1|9147.6|101
1628476200000|2021-08-09 02:30:00|9149.3|9147.8|9149.6|9148.1|9150.1|9148.6|9149.2|9147.7|84
1628476500000|2021-08-09 02:35:00|9149.7|9148.2|9149.8|9148.3|9150.5|9149|9149.7|9147.8|112
1628476800000|2021-08-09 02:40:00|9149.7|9148.2|9150.4|9148.9|9150.5|9149|9149.6|9148.1|107
1628477100000|2021-08-09 02:45:00|9150.5|9149|9149.8|9148.3|9151.2|9149.4|9149.6|9148.1|115
1628477400000|2021-08-09 02:50:00|9149.7|9148.2|9149.8|9148.3|9150.3|9148.8|9149.5|9148|102
1628477700000|2021-08-09 02:55:00|9149.7|9148.2|9150.3|9148.8|9150.4|9148.9|9149.5|9148|89
1628478000000|2021-08-09 03:00:00|9150.2|9148.7|9150.4|9148.9|9150.6|9149.1|9150.2|9148.7|115
1628478300000|2021-08-09 03:05:00|9150.5|9149|9150.3|9148.8|9150.6|9149.1|9150.3|9148.8|83
1628478600000|2021-08-09 03:10:00|9150.4|9148.9|9150.6|9149.1|9150.8|9149.3|9150.3|9148.8|94
1628478900000|2021-08-09 03:15:00|9150.7|9149.2|9151.4|9149.9|9151.5|9150|9150.6|9149.1|117
1628479200000|2021-08-09 03:20:00|9151.3|9149.8|9152|9150.5|9152.7|9150.8|9151.1|9149.2|112
1628479500000|2021-08-09 03:25:00|9151.9|9150.4|9152.7|9151.2|9152.7|9151.2|9151.2|9149.7|174
1628479800000|2021-08-09 03:30:00|9152.6|9151.1|9151.5|9150|9152.8|9151.3|9151.4|9149.9|125
1628480100000|2021-08-09 03:35:00|9151.6|9150.1|9152.2|9150.7|9152.6|9150.9|9151.3|9149.6|126
1628480400000|2021-08-09 03:40:00|9152.3|9150.8|9152.9|9151.4|9153.6|9151.9|9152.3|9150.7|120
1628480700000|2021-08-09 03:45:00|9153|9151.5|9152|9150.5|9153.3|9151.5|9152|9150.5|76
1628481000000|2021-08-09 03:50:00|9152.1|9150.6|9152.5|9151|9152.9|9151.1|9151.4|9149.3|105
1628481300000|2021-08-09 03:55:00|9152.7|9151.2|9152.1|9150.6|9153.1|9151.6|9152|9150.1|72
1628481600000|2021-08-09 04:00:00|9152|9150.5|9151.4|9149.9|9152.6|9150.7|9151.3|9149.8|54
1628481900000|2021-08-09 04:05:00|9151.3|9149.8|9152.1|9150.6|9152.3|9150.8|9151.3|9149.8|91
1628482200000|2021-08-09 04:10:00|9152.2|9150.7|9152.1|9150.6|9152.2|9150.7|9151.9|9150.4|54
1628482500000|2021-08-09 04:15:00|9152.2|9150.7|9152|9150.5|9152.2|9150.7|9151.1|9149.5|78
1628482800000|2021-08-09 04:20:00|9151.9|9150.4|9152.6|9150.2|9152.6|9150.8|9151.9|9150.2|52
1628483100000|2021-08-09 04:25:00|9152.2|9150.7|9152.2|9150.7|9152.3|9150.8|9152.1|9150.6|53
1628483400000|2021-08-09 04:30:00|9152.3|9150.8|9151.7|9150.2|9152.8|9150.9|9151|9149.5|111
1628483700000|2021-08-09 04:35:00|9152|9150.5|9150.4|9148.9|9152.2|9150.7|9150.4|9148.4|115
1628484000000|2021-08-09 04:40:00|9150.5|9149|9150.4|9148.9|9150.5|9149|9150.3|9148.8|76
1628484300000|2021-08-09 04:45:00|9150.5|9149|9149.7|9148.2|9150.6|9149.1|9149.5|9147.6|107
1628484600000|2021-08-09 04:50:00|9149.6|9148.1|9150.4|9148.9|9150.6|9149.1|9149.6|9148.1|64
1628484900000|2021-08-09 04:55:00|9149.8|9148.3|9150|9147.6|9150.2|9148.4|9148.8|9147.3|144
1628485200000|2021-08-09 05:00:00|9150.1|9147.7|9150.4|9148.9|9150.5|9149|9149.9|9147.6|120
1628485500000|2021-08-09 05:05:00|9150.5|9149|9149.7|9148.2|9150.5|9149|9149.5|9147.5|69
1628485800000|2021-08-09 05:10:00|9149.6|9148.1|9150.3|9148.8|9150.4|9148.9|9149.6|9147.7|66
1628486100000|2021-08-09 05:15:00|9150.4|9148.9|9149.5|9148|9150.4|9148.9|9149.5|9147.6|58
1628486400000|2021-08-09 05:20:00|9149.6|9148.1|9149|9147.5|9149.7|9148.2|9148.9|9147.4|75
1628486700000|2021-08-09 05:25:00|9149.1|9147.6|9148|9146.5|9149.1|9147.6|9147.9|9146.4|77
1628487000000|2021-08-09 05:30:00|9148.1|9146.6|9149.3|9147.8|9149.4|9147.9|9148|9146.1|168
1628487300000|2021-08-09 05:35:00|9149.2|9147.7|9148.8|9147.3|9149.3|9147.8|9148.3|9146.7|117
1628487600000|2021-08-09 05:40:00|9148.7|9147.2|9149.2|9146.8|9149.5|9147.4|9148.6|9146.7|67
1628487900000|2021-08-09 05:45:00|9149.3|9146.9|9148.6|9147.1|9149.3|9147.5|9148.6|9146.8|100
1628488200000|2021-08-09 05:50:00|9148.7|9147.2|9149.6|9148.1|9149.7|9148.2|9148.6|9147.1|80
1628488500000|2021-08-09 05:55:00|9149.7|9148.2|9150.4|9148.9|9150.9|9149|9148.7|9147|228
1628488800000|2021-08-09 06:00:00|9150.5|9149|9149.9|9148.4|9152.5|9150.7|9148.6|9146.8|320
1628489100000|2021-08-09 06:05:00|9149.8|9148.3|9148|9146.5|9150.2|9148.4|9147.9|9146|267
1628489400000|2021-08-09 06:10:00|9147.9|9146.4|9149.5|9148|9149.7|9148.2|9146.9|9145.4|300
1628489700000|2021-08-09 06:15:00|9149.6|9148.1|9149.6|9148.1|9150.5|9149|9148.8|9147.3|308
1628490000000|2021-08-09 06:20:00|9149.7|9148.2|9149.8|9148.3|9151.2|9149.7|9147.8|9146.3|286
1628490300000|2021-08-09 06:25:00|9149.6|9148.1|9148.5|9146.1|9150.1|9148.2|9147.8|9145.8|243
1628490600000|2021-08-09 06:30:00|9148.4|9146|9150.2|9148.7|9150.7|9148.9|9147.8|9146|321
1628490900000|2021-08-09 06:35:00|9150.4|9148.9|9147.9|9146.4|9150.6|9149.1|9146.4|9144.7|228
1628491200000|2021-08-09 06:40:00|9148.4|9146|9149.8|9148.3|9150.1|9148.3|9147.4|9145.4|246
1628491500000|2021-08-09 06:45:00|9149.7|9148.2|9152.5|9151|9152.7|9151.2|9149.7|9148.2|226
1628491800000|2021-08-09 06:50:00|9152.3|9150.8|9155.1|9152.7|9155.5|9153.6|9151.9|9150.2|267
1628492100000|2021-08-09 06:55:00|9155|9152.6|9155.4|9153.9|9158.6|9157.1|9154.4|9152.6|357
1628492400000|2021-08-09 07:00:00|9155.3|9153.8|9156.4|9154.9|9158.5|9156.7|9152.8|9150.9|701
1628492700000|2021-08-09 07:05:00|9156.3|9154.8|9162|9160.5|9162|9160.5|9156.2|9154.5|505
1628493000000|2021-08-09 07:10:00|9161.9|9160.4|9159.1|9157.6|9161.9|9160.4|9157.9|9156.4|380
1628493300000|2021-08-09 07:15:00|9159.2|9157.7|9156.1|9154.6|9159.9|9158.4|9156.1|9154.2|329
1628493600000|2021-08-09 07:20:00|9156.2|9154.7|9154.2|9151.8|9158.9|9156.8|9153|9151.2|533
1628493900000|2021-08-09 07:25:00|9153.9|9151.5|9154.6|9153.1|9156|9154.1|9152.2|9150.4|561
1628494200000|2021-08-09 07:30:00|9154.5|9153|9155.4|9153.9|9156.6|9155.1|9153.6|9152.1|432
1628494500000|2021-08-09 07:35:00|9155.3|9153.8|9154.5|9153|9156.3|9154.8|9154|9152.4|312
1628494800000|2021-08-09 07:40:00|9154.6|9153.1|9152.3|9150.8|9155.1|9153.4|9152.1|9150.6|331
1628495100000|2021-08-09 07:45:00|9152.2|9150.7|9154.7|9152.3|9154.7|9153|9151.5|9149.7|342
1628495400000|2021-08-09 07:50:00|9154.8|9152.4|9155.5|9154|9155.5|9154|9153.2|9151.7|329
1628495700000|2021-08-09 07:55:00|9155.6|9154.1|9160.6|9159.1|9161.4|9159.8|9154.4|9152.5|423
1628496000000|2021-08-09 08:00:00|9160.4|9158.9|9159.1|9156.7|9161|9159.1|9158.4|9156.4|391
1628496300000|2021-08-09 08:05:00|9159|9156.6|9162.2|9160.7|9164.2|9161.8|9158.1|9156.2|306
1628496600000|2021-08-09 08:10:00|9162.3|9160.8|9164.8|9163.3|9165.6|9164.1|9161.3|9159.5|503
1628496900000|2021-08-09 08:15:00|9164.9|9163.4|9165.2|9162.8|9168.4|9166.9|9164.7|9162.7|327
1628497200000|2021-08-09 08:20:00|9164.6|9163.1|9162.1|9160.6|9165.3|9163.4|9161.4|9159.9|283
1628497500000|2021-08-09 08:25:00|9162.2|9160.7|9159.7|9157.3|9162.7|9160.8|9157.5|9156|451
1628497800000|2021-08-09 08:30:00|9159.8|9157.4|9159.5|9157.1|9162.8|9160.8|9158.7|9157.1|371
1628498100000|2021-08-09 08:35:00|9159.4|9157|9155.8|9154.3|9159.6|9158.1|9155.7|9153.6|350
1628498400000|2021-08-09 08:40:00|9155.7|9154.2|9160.4|9158|9160.5|9159|9155.7|9153.5|355
1628498700000|2021-08-09 08:45:00|9160.3|9157.9|9163.7|9161.3|9163.8|9161.8|9160|9157.9|288
1628499000000|2021-08-09 08:50:00|9163.1|9161.6|9165|9163.5|9165.5|9164|9162.4|9160.9|330
1628499300000|2021-08-09 08:55:00|9165.1|9163.6|9167.8|9166.3|9167.9|9166.4|9164.5|9162.8|431
1628499600000|2021-08-09 09:00:00|9167.6|9166.1|9167.3|9164.9|9169.6|9167.7|9166.7|9164.7|278
1628499900000|2021-08-09 09:05:00|9167.2|9164.8|9167.2|9165.7|9168|9166.1|9164.7|9162.9|356
1628500200000|2021-08-09 09:10:00|9167.1|9165.6|9168.1|9166.6|9168.9|9166.7|9164.2|9162.4|370
1628500500000|2021-08-09 09:15:00|9168|9166.5|9164.4|9162.9|9168.9|9166.9|9163.5|9161.5|463
1628500800000|2021-08-09 09:20:00|9164.3|9162.8|9165.8|9163.4|9166.6|9165.1|9162.9|9161.2|412
1628501100000|2021-08-09 09:25:00|9165.9|9163.5|9166.6|9164.2|9167.3|9164.9|9163|9161|587
1628501400000|2021-08-09 09:30:00|9166.5|9164.1|9166.6|9164.2|9168|9165.6|9164.9|9163.1|439
1628501700000|2021-08-09 09:35:00|9166.7|9164.3|9166.9|9164.5|9168.1|9165.7|9165.3|9163.4|347
1628502000000|2021-08-09 09:40:00|9166.8|9164.4|9164.9|9162.5|9168.9|9166.9|9164|9161.9|363
1628502300000|2021-08-09 09:45:00|9165.2|9162.8|9165.3|9162.9|9166.4|9164.6|9163.4|9161.3|358
1628502600000|2021-08-09 09:50:00|9165.2|9162.8|9163.7|9161.3|9166.2|9164.3|9163.1|9161|320
1628502900000|2021-08-09 09:55:00|9163.8|9161.4|9163.6|9162.1|9164.3|9162.3|9162|9160|316
1628503200000|2021-08-09 10:00:00|9163.5|9162|9163.4|9161.9|9164.4|9162.7|9162.1|9160.2|263
1628503500000|2021-08-09 10:05:00|9163.3|9161.8|9166.1|9163.7|9166.6|9164.2|9163.3|9161.8|227
1628503800000|2021-08-09 10:10:00|9166.3|9163.9|9167.7|9165.3|9168.5|9166.5|9165.9|9163.5|310
1628504100000|2021-08-09 10:15:00|9167.8|9165.4|9172.3|9169.9|9172.5|9170.1|9167|9164.6|439
1628504400000|2021-08-09 10:20:00|9172.2|9169.8|9171.4|9169|9172.3|9170.2|9170.1|9168.4|317
1628504700000|2021-08-09 10:25:00|9171.3|9168.9|9171.8|9170.3|9172.4|9170.6|9169.3|9167.4|264
1628505000000|2021-08-09 10:30:00|9171.9|9170.4|9174.8|9172.4|9175.3|9173.2|9171.9|9170.4|201
1628505300000|2021-08-09 10:35:00|9174.9|9172.5|9174|9171.6|9175|9173.3|9172.7|9170.5|279
1628505600000|2021-08-09 10:40:00|9173.9|9171.5|9172.9|9171.4|9174.8|9172.7|9172.8|9170.7|203
1628505900000|2021-08-09 10:45:00|9173|9171.5|9173.1|9170.7|9174.4|9172.3|9172.2|9170.5|209
1628506200000|2021-08-09 10:50:00|9173|9170.6|9169.6|9167.2|9173.1|9171|9167.2|9165|488
1628506500000|2021-08-09 10:55:00|9169.3|9166.9|9169.9|9168.4|9170.4|9168.4|9168.2|9166.2|346
1628506800000|2021-08-09 11:00:00|9169.8|9168.3|9170|9168.5|9171.4|9169.2|9167.1|9165.3|343
1628507100000|2021-08-09 11:05:00|9170.1|9168.6|9169.3|9167.8|9170.6|9168.7|9168.7|9167|193
1628507400000|2021-08-09 11:10:00|9169.1|9167.6|9167.8|9165.4|9169.7|9167.9|9166.6|9165|299
1628507700000|2021-08-09 11:15:00|9167.7|9165.3|9165|9163.5|9167.8|9165.8|9164|9162.1|412
1628508000000|2021-08-09 11:20:00|9164.8|9163.3|9164.7|9162.3|9165.2|9163.3|9162.8|9160.7|363
1628508300000|2021-08-09 11:25:00|9164.6|9162.2|9160|9158.5|9164.9|9163|9159.6|9157.7|346
1628508600000|2021-08-09 11:30:00|9159.7|9158.2|9163.2|9161.7|9163.6|9161.7|9159.3|9157.2|249
1628508900000|2021-08-09 11:35:00|9163.3|9161.8|9165|9163.5|9165.5|9163.6|9162.2|9160.3|323
1628509200000|2021-08-09 11:40:00|9164.9|9163.4|9162.8|9160.4|9165.7|9163.8|9161.9|9160.4|236
1628509500000|2021-08-09 11:45:00|9163|9160.6|9166.5|9164.1|9166.6|9164.2|9161.6|9159.6|401
1628509800000|2021-08-09 11:50:00|9166.6|9164.2|9164.3|9161.9|9166.6|9164.2|9163.6|9161.6|342
1628510100000|2021-08-09 11:55:00|9164|9161.6|9168.4|9166.9|9168.6|9167.1|9162.8|9160.4|778
1628510400000|2021-08-09 12:00:00|9168.7|9167.2|9167.5|9166|9169.6|9167.8|9165.7|9163.8|391
1628510700000|2021-08-09 12:05:00|9167.6|9166.1|9171|9168.6|9171|9168.9|9166.7|9165.2|425
1628511000000|2021-08-09 12:10:00|9170.9|9168.5|9171.4|9169|9171.8|9170|9169.6|9167.8|366
1628511300000|2021-08-09 12:15:00|9171.3|9168.9|9170.1|9168.6|9171.8|9170.1|9169.5|9167.5|337
1628511600000|2021-08-09 12:20:00|9170.9|9169.4|9168.2|9165.8|9171.4|9169.4|9167.1|9165.5|393
1628511900000|2021-08-09 12:25:00|9168.3|9165.9|9167.3|9165.8|9168.3|9166|9165.7|9163.8|375
1628512200000|2021-08-09 12:30:00|9167.4|9165.9|9165.8|9164.3|9167.5|9166|9165.1|9162.9|274
1628512500000|2021-08-09 12:35:00|9165.9|9164.4|9164.7|9163.2|9167.5|9166|9164.6|9163|367
1628512800000|2021-08-09 12:40:00|9164.6|9163.1|9164.7|9162.3|9166.2|9163.9|9163.7|9162|345
1628513100000|2021-08-09 12:45:00|9164.8|9162.4|9167.1|9164.7|9167.3|9165.3|9161.9|9159.8|353
1628513400000|2021-08-09 12:50:00|9167|9164.6|9168.8|9166.4|9169.7|9167.7|9165.3|9163.7|442
1628513700000|2021-08-09 12:55:00|9168.7|9166.3|9170.9|9168.5|9171.4|9169.2|9166.9|9164.9|411
1628514000000|2021-08-09 13:00:00|9170.7|9169.2|9170.6|9169.1|9170.9|9169.2|9168.4|9166.3|587
1628514300000|2021-08-09 13:05:00|9170.7|9169.2|9168.2|9166.7|9173.6|9171.6|9167.4|9165.4|522
1628514600000|2021-08-09 13:10:00|9168.4|9166.9|9166.1|9164.6|9169.2|9167.3|9166.1|9164.5|405
1628514900000|2021-08-09 13:15:00|9165.9|9164.4|9168.1|9165.7|9168.2|9166.1|9164.1|9162.1|458
1628515200000|2021-08-09 13:20:00|9168.2|9165.8|9171.4|9169|9172|9170.1|9167.5|9165.4|443
1628515500000|2021-08-09 13:25:00|9171.3|9168.9|9170.6|9169.1|9173.2|9171.1|9169.5|9167.4|376
1628515800000|2021-08-09 13:30:00|9171.2|9168.8|9168.4|9166.9|9173.6|9171.9|9165.7|9163.9|622
1628516100000|2021-08-09 13:35:00|9169|9167.5|9168.7|9167.2|9171.5|9169.7|9167.6|9165.7|602
1628516400000|2021-08-09 13:40:00|9168.8|9167.3|9173.4|9171|9173.8|9171.8|9168.4|9166.6|580
1628516700000|2021-08-09 13:45:00|9172.8|9171.3|9176.5|9174.1|9177.7|9175.3|9171.5|9169.5|911
1628517000000|2021-08-09 13:50:00|9176.6|9174.2|9177.8|9175.4|9178|9176.1|9174.5|9172.1|762
1628517300000|2021-08-09 13:55:00|9177.7|9175.3|9176.6|9174.2|9178.3|9176.2|9175.1|9173|526
1628517600000|2021-08-09 14:00:00|9176.1|9174.6|9183.7|9181.3|9184.6|9182.6|9174.5|9172.6|807
1628517900000|2021-08-09 14:05:00|9183.5|9181.1|9182.6|9180.2|9184.4|9182|9181.1|9178.8|750
1628518200000|2021-08-09 14:10:00|9182.5|9180.1|9184.8|9182.4|9185.5|9183.4|9179.6|9177.4|734
1628518500000|2021-08-09 14:15:00|9184.9|9182.5|9188.2|9185.8|9188.6|9186.6|9184.3|9181.9|588
1628518800000|2021-08-09 14:20:00|9188.3|9185.9|9183.3|9181.8|9188.8|9186.8|9183|9180.6|729
1628519100000|2021-08-09 14:25:00|9183.2|9181.7|9179.1|9177.6|9183.3|9181.8|9178.2|9176.4|459
1628519400000|2021-08-09 14:30:00|9179.2|9177.7|9181.4|9179.9|9183.7|9181.8|9178.4|9176.9|359
1628519700000|2021-08-09 14:35:00|9181.3|9179.8|9182.2|9179.8|9183.5|9181.5|9181.1|9179.1|335
1628520000000|2021-08-09 14:40:00|9182.1|9179.7|9186.2|9183.8|9187.5|9185.7|9181.6|9179.7|503
1628520300000|2021-08-09 14:45:00|9186|9183.6|9188.4|9186.9|9188.5|9187|9185.3|9183.4|407
1628520600000|2021-08-09 14:50:00|9188.2|9186.7|9190.3|9188.8|9193.9|9191.8|9188.1|9186.1|551
1628520900000|2021-08-09 14:55:00|9190.9|9188.5|9195.4|9193.9|9196.4|9194.5|9190|9187.7|672
1628521200000|2021-08-09 15:00:00|9195.6|9194.1|9193.5|9192|9198|9196|9193.4|9191.2|808
1628521500000|2021-08-09 15:05:00|9193.8|9191.4|9193.5|9191.1|9195.8|9193.8|9192.9|9191.1|471
1628521800000|2021-08-09 15:10:00|9193.3|9190.9|9191.2|9189.7|9193.9|9191.9|9189.4|9187.5|435
1628522100000|2021-08-09 15:15:00|9191.5|9189.1|9189.6|9187.2|9192.1|9190.1|9187.9|9186|482
1628522400000|2021-08-09 15:20:00|9189.7|9187.3|9190|9187.6|9190.8|9188.8|9187.9|9185.9|507
1628522700000|2021-08-09 15:25:00|9190.2|9187.8|9187.7|9186.2|9190.4|9188.3|9186.8|9184.9|447
1628523000000|2021-08-09 15:30:00|9187.6|9186.1|9190.3|9188.8|9190.8|9189|9187.5|9185.6|395
1628523300000|2021-08-09 15:35:00|9190.4|9188.9|9194.6|9192.2|9194.7|9192.6|9190|9188.2|404
1628523600000|2021-08-09 15:40:00|9194.2|9192.7|9190.7|9188.3|9194.3|9192.8|9189.9|9188.2|390
1628523900000|2021-08-09 15:45:00|9190.8|9188.4|9190.1|9187.7|9192.6|9190.6|9189.4|9187.4|395
1628524200000|2021-08-09 15:50:00|9190|9187.6|9191|9189.5|9191.8|9189.9|9189.3|9187.4|323
1628524500000|2021-08-09 15:55:00|9191.1|9189.6|9191.9|9190.4|9193|9191.1|9190.9|9189|243
1628524800000|2021-08-09 16:00:00|9192|9190.5|9194.9|9193.4|9196|9194.2|9191.9|9189.9|318
1628525100000|2021-08-09 16:05:00|9194.8|9193.3|9195.3|9193.8|9196.9|9195|9194.5|9192.5|332
1628525400000|2021-08-09 16:10:00|9195.2|9193.7|9197|9195.5|9197.4|9195.6|9195.1|9193.2|237
1628525700000|2021-08-09 16:15:00|9196.9|9195.4|9199.7|9198.2|9200.1|9198.6|9196.7|9195|262
1628526000000|2021-08-09 16:20:00|9199.6|9198.1|9198.8|9197.3|9200.5|9199|9198.3|9196.7|251
1628526300000|2021-08-09 16:25:00|9198.6|9197.1|9196.4|9194.9|9198.7|9197.2|9196.1|9194.6|188
1628526600000|2021-08-09 16:30:00|9196.5|9195|9196.4|9194|9197.7|9196.2|9195.2|9193.3|228
1628526900000|2021-08-09 16:35:00|9196|9194.5|9197|9195.5|9197.9|9196.2|9195.9|9194.4|177
1628527200000|2021-08-09 16:40:00|9196.8|9195.3|9198.3|9196.8|9198.5|9197|9196.8|9195.3|172
1628527500000|2021-08-09 16:45:00|9198.4|9196.9|9196.8|9195.3|9198.5|9197|9196.6|9195.1|169
1628527800000|2021-08-09 16:50:00|9196.9|9195.4|9198.4|9196.9|9198.9|9197.1|9196.8|9195.2|201
1628528100000|2021-08-09 16:55:00|9198.5|9197|9198.4|9196.9|9199.3|9197.8|9197.7|9196.1|197
1628528400000|2021-08-09 17:00:00|9198.5|9197|9199.4|9197.9|9199.8|9198.3|9197.6|9195.7|206
1628528700000|2021-08-09 17:05:00|9199.3|9197.8|9199.3|9197.8|9199.9|9198.1|9198|9196.2|226
1628529000000|2021-08-09 17:10:00|9199.4|9197.9|9198.5|9197|9199.4|9197.9|9197.5|9196|169
1628529300000|2021-08-09 17:15:00|9199.2|9197.7|9200.3|9198.8|9200.7|9198.9|9198.8|9197.3|154
1628529600000|2021-08-09 17:20:00|9200.4|9198.9|9200.4|9198.9|9201.1|9199.6|9200.1|9198.1|152
1628529900000|2021-08-09 17:25:00|9200.5|9199|9201.1|9199.6|9201.5|9199.7|9199.6|9198.1|161
1628530200000|2021-08-09 17:30:00|9201.2|9199.7|9202.6|9201.1|9202.8|9201.3|9201|9199.5|132
1628530500000|2021-08-09 17:35:00|9202.5|9201|9202.1|9200.6|9202.8|9201.3|9201.9|9200|129
1628530800000|2021-08-09 17:40:00|9202.5|9201|9200.4|9198.9|9203|9201.2|9200.4|9198.9|124
1628531100000|2021-08-09 17:45:00|9200.3|9198.8|9199.6|9197.2|9201.6|9200.1|9199|9197.1|235
1628531400000|2021-08-09 17:50:00|9199.5|9197.1|9199.2|9197.7|9199.8|9197.8|9197.5|9195.8|212
1628531700000|2021-08-09 17:55:00|9198.6|9197.1|9199.7|9198.2|9201.7|9199.6|9198.4|9196.7|258
1628532000000|2021-08-09 18:00:00|9199.6|9198.1|9199.9|9198.4|9200.1|9198.6|9199.2|9197.4|156
1628532300000|2021-08-09 18:05:00|9199.8|9198.3|9200.2|9198.7|9200.9|9199.4|9199.2|9197.5|205
1628532600000|2021-08-09 18:10:00|9200|9198.5|9198.5|9197|9200.6|9198.7|9198.3|9196.8|184
1628532900000|2021-08-09 18:15:00|9198.4|9196.9|9198.7|9197.2|9199.2|9197.5|9198.2|9196.5|207
1628533200000|2021-08-09 18:20:00|9198.6|9197.1|9200|9198.5|9200.7|9198.7|9198.6|9197.1|173
1628533500000|2021-08-09 18:25:00|9200.1|9198.6|9199.3|9197.8|9200.1|9198.6|9198.4|9196.9|149
1628533800000|2021-08-09 18:30:00|9199.2|9197.7|9197.4|9195.9|9199.3|9197.8|9196|9194|262
1628534100000|2021-08-09 18:35:00|9197.3|9195.8|9197.9|9196.4|9198.2|9196.5|9196.4|9194.6|297
1628534400000|2021-08-09 18:40:00|9197.7|9196.2|9199.5|9198|9200.8|9198.9|9197.7|9195.6|330
1628534700000|2021-08-09 18:45:00|9199.4|9197.9|9199.5|9198|9200.3|9198.8|9199.3|9197.4|155
1628535000000|2021-08-09 18:50:00|9199.4|9197.9|9200.2|9198.7|9200.8|9199.1|9199.2|9197.7|144
1628535300000|2021-08-09 18:55:00|9200.1|9198.6|9201.6|9200.1|9202.4|9200.4|9200.1|9198.3|243
1628535600000|2021-08-09 19:00:00|9201.8|9200.3|9202.3|9200.8|9203.1|9201.2|9200.7|9198.8|233
1628535900000|2021-08-09 19:05:00|9202.7|9200.3|9202.5|9201|9203.1|9201.2|9201.8|9199.9|165
1628536200000|2021-08-09 19:10:00|9202.6|9201.1|9204.6|9203.1|9205.8|9204.1|9202.5|9200.8|528
1628536500000|2021-08-09 19:15:00|9204.7|9203.2|9204.7|9202.3|9205.3|9203.7|9204.3|9202|108
1628536800000|2021-08-09 19:20:00|9204.6|9202.2|9203.9|9201.5|9205|9203.1|9203.4|9201.3|187
1628537100000|2021-08-09 19:25:00|9204|9201.6|9202.8|9201.3|9204|9202|9202|9199.9|222
1628537400000|2021-08-09 19:30:00|9202.7|9201.2|9203.3|9201.8|9203.9|9202|9202.7|9200.8|98
1628537700000|2021-08-09 19:35:00|9203.2|9201.7|9203.3|9201.8|9203.4|9201.9|9203.2|9201.7|88
1628538000000|2021-08-09 19:40:00|9203.2|9201.7|9204.1|9202.6|9205|9203.1|9203.1|9201.5|196
1628538300000|2021-08-09 19:45:00|9204.2|9202.7|9204.3|9202.8|9205.2|9203.7|9204.2|9202.5|161
1628538600000|2021-08-09 19:50:00|9204.4|9202.9|9204.3|9202.8|9205.4|9203.8|9204.2|9202.6|158
1628538900000|2021-08-09 19:55:00|9204.2|9202.7|9205|9203.5|9205.3|9203.8|9204.1|9202.6|149
1628539200000|2021-08-09 20:00:00|9205.1|9203.6|9204.4|9202.9|9205.2|9203.7|9203.4|9201.5|208
1628539500000|2021-08-09 20:05:00|9204.3|9202.8|9204.2|9202.7|9204.8|9202.9|9203.4|9201.5|107
1628539800000|2021-08-09 20:10:00|9204.3|9202.8|9203.6|9202.1|9204.4|9202.8|9203.4|9201.6|100
1628540100000|2021-08-09 20:15:00|9203.5|9202|9203.8|9202.3|9204.5|9203|9203.5|9201.6|110
1628540400000|2021-08-09 20:20:00|9203.7|9202.2|9204.4|9202.9|9205|9203|9203.5|9201.6|63
1628540700000|2021-08-09 20:25:00|9204.5|9203|9205.8|9203.4|9206.2|9204.5|9204.4|9202.9|76
1628541000000|2021-08-09 20:30:00|9205.7|9203.3|9206.5|9204.1|9206.8|9204.8|9205.6|9203.3|105
1628541300000|2021-08-09 20:35:00|9206.4|9204|9206|9204.5|9206.6|9204.7|9205.9|9204|39
1628541600000|2021-08-09 20:40:00|9206.1|9204.6|9207.4|9205|9207.5|9205.1|9206|9204|60
1628541900000|2021-08-09 20:45:00|9207.3|9204.9|9207.3|9204.9|9207.9|9206|9206.8|9204.6|140
1628542200000|2021-08-09 20:50:00|9207.2|9204.8|9207.6|9205.2|9208.1|9206|9207|9204.6|161
1628542500000|2021-08-09 20:55:00|9207.5|9205.1|9208.8|9193.8|9208.8|9206.1|9206.7|9192.9|281
1628542800000|2021-08-09 21:00:00|9209.2|9194.2|9203.7|9188.7|9209.7|9201.1|9203.7|9188.7|48
1628543100000|2021-08-09 21:05:00|9201.6|9186.6|9206.1|9191.1|9207.2|9192.2|9201.6|9186.6|66
1628543400000|2021-08-09 21:10:00|9205.9|9190.9|9207.1|9192.1|9207.4|9192.4|9204.7|9190.2|114
1628543700000|2021-08-09 21:15:00|9206|9191|9206.8|9191.8|9207.5|9192.5|9206|9191|53
1628544000000|2021-08-09 21:20:00|9206.9|9191.9|9207|9192|9207.6|9192.6|9206.4|9191.4|64
1628544300000|2021-08-09 21:25:00|9207.2|9192.2|9207.2|9192.2|9207.7|9192.7|9204.1|9189.1|116
1628544600000|2021-08-09 21:30:00|9207.3|9192.3|9208.7|9196.7|9209.2|9197.9|9205.3|9190.3|319
1628544900000|2021-08-09 21:35:00|9208.3|9197.8|9207.6|9196.4|9208.7|9197.9|9207.5|9195.9|185
1628545200000|2021-08-09 21:40:00|9207.4|9196.2|9207.8|9196.7|9208.5|9197.6|9207.3|9195.5|309
1628545500000|2021-08-09 21:45:00|9207.9|9195.9|9208.6|9195.8|9208.9|9197.5|9207.3|9195.1|280
1628545800000|2021-08-09 21:50:00|9208.5|9195.2|9209.3|9197.1|9209.5|9198|9207.2|9194.6|245
1628546100000|2021-08-09 21:55:00|9208.8|9197.3|9206|9191|9209.2|9198|9203.5|9188.5|464
1628546400000|2021-08-09 22:00:00|9206.1|9191.1|9206.3|9203.2|9211.5|9204.1|9204|9189|679
1628546700000|2021-08-09 22:05:00|9206.1|9203.3|9206.5|9204.1|9206.8|9204.3|9206|9203|258
1628547000000|2021-08-09 22:10:00|9206.6|9203.6|9206.4|9204|9207.8|9204.5|9206.1|9202|149
1628547300000|2021-08-09 22:15:00|9206.3|9203.9|9206.5|9204.1|9207.2|9204.8|9206|9202.5|145
1628547600000|2021-08-09 22:20:00|9206.6|9203.9|9207.1|9204.7|9207.4|9204.9|9206.4|9203.1|164
1628547900000|2021-08-09 22:25:00|9207.3|9204.9|9208.2|9205.8|9208.3|9205.9|9207.1|9204.3|181
1628548200000|2021-08-09 22:30:00|9208|9205.6|9208.2|9205.8|9208.5|9206.4|9207.9|9204.8|123
1628548500000|2021-08-09 22:35:00|9208.1|9205.7|9208.8|9206|9210|9207.1|9207.8|9204.5|154
1628548800000|2021-08-09 22:40:00|9208.5|9205.9|9209.1|9205.6|9209.1|9206.9|9208.4|9205.6|108
1628549100000|2021-08-09 22:45:00|9209.5|9205.2|9208.8|9206.4|9209.5|9206.6|9208.6|9205.2|114
1628549400000|2021-08-09 22:50:00|9208.6|9206.2|9207.9|9205.5|9209.5|9206.5|9207.3|9204.9|116
1628549700000|2021-08-09 22:55:00|9207.7|9205.3|9207.8|9205.4|9208.1|9205.7|9207.7|9205|84
1628550000000|2021-08-09 23:00:00|9208.2|9204.8|9208.9|9206.5|9208.9|9206.5|9207.3|9204.8|164
1628550300000|2021-08-09 23:05:00|9208.8|9206.4|9209.9|9207.5|9210.2|9208.1|9208.8|9206.4|105
1628550600000|2021-08-09 23:10:00|9209.8|9207.4|9209.4|9207.9|9210.1|9208.2|9209.3|9207.3|94
1628550900000|2021-08-09 23:15:00|9209.3|9207.8|9209.9|9207.5|9210|9208|9209.2|9207.2|79
1628551200000|2021-08-09 23:20:00|9210|9207.6|9209.6|9207.2|9210|9207.9|9209.1|9207.1|74
1628551500000|2021-08-09 23:25:00|9209.2|9207.7|9208.9|9206.5|9209.9|9207.8|9208.4|9206.4|98
1628551800000|2021-08-09 23:30:00|9209|9206.6|9208.4|9206.9|9209.1|9207.1|9208.3|9206.3|113
1628552100000|2021-08-09 23:35:00|9208.3|9206.8|9209.1|9207.6|9209.8|9207.8|9208.3|9206.3|88
1628552400000|2021-08-09 23:40:00|9209.2|9207.7|9209.1|9206.7|9209.8|9207.7|9209|9206.6|102
1628552700000|2021-08-09 23:45:00|9209.2|9206.8|9209.1|9206.7|9209.4|9207.3|9208.5|9206.4|139
1628553000000|2021-08-09 23:50:00|9209.6|9207.2|9210.7|9208.3|9211|9208.8|9209.4|9207.1|119
1628553300000|2021-08-09 23:55:00|9210.6|9208.2|9210.6|9208.2|9211.1|9208.9|9210.2|9207.8|146
1628553600000|2021-08-10 00:00:00|9210.7|9208.3|9210.4|9208|9211.3|9208.9|9207.8|9205.4|294
1628553900000|2021-08-10 00:05:00|9210.5|9208.1|9209.8|9207.4|9211.3|9209.2|9209|9207|212
1628554200000|2021-08-10 00:10:00|9209.7|9207.3|9208.8|9206.4|9209.8|9207.6|9207.7|9205.3|252
1628554500000|2021-08-10 00:15:00|9208.7|9206.3|9205.6|9204.1|9208.9|9206.8|9205.5|9203.6|279
1628554800000|2021-08-10 00:20:00|9205.7|9204.2|9206.5|9205|9207.1|9205.1|9205.6|9203.5|181
1628555100000|2021-08-10 00:25:00|9206.4|9204.9|9207.8|9205.4|9207.8|9205.4|9206.4|9204.6|71
1628555400000|2021-08-10 00:30:00|9207.7|9205.3|9207.1|9204.7|9208.2|9206.3|9206|9204.1|188
1628555700000|2021-08-10 00:35:00|9207.2|9204.8|9207.2|9204.8|9207.4|9205.3|9206.1|9204|171
1628556000000|2021-08-10 00:40:00|9207.3|9204.9|9207.5|9206|9209|9206.6|9206.7|9204.7|141
1628556300000|2021-08-10 00:45:00|9207.4|9205.9|9205.6|9204.1|9207.8|9206|9205.1|9203.1|134
1628556600000|2021-08-10 00:50:00|9205.5|9204|9202.5|9200.1|9206.2|9204.3|9202.2|9199.8|337
1628556900000|2021-08-10 00:55:00|9202|9199.6|9203|9200.6|9203.2|9201.3|9201.8|9199.6|185
1628557200000|2021-08-10 01:00:00|9203.1|9200.7|9203.1|9201.6|9204|9202|9201.8|9199.8|175
1628557500000|2021-08-10 01:05:00|9203.6|9201.2|9202.7|9201.2|9203.7|9201.4|9202.2|9200.2|138
1628557800000|2021-08-10 01:10:00|9202.6|9201.1|9203.3|9200.9|9203.4|9201.3|9202.2|9200.3|112
1628558100000|2021-08-10 01:15:00|9203.4|9201|9201.9|9199.5|9203.8|9201.7|9201.3|9199.3|145
1628558400000|2021-08-10 01:20:00|9202|9199.6|9202.2|9200.7|9203|9201|9201.4|9199.4|137
1628558700000|2021-08-10 01:25:00|9202.1|9200.6|9202.2|9200.7|9202.7|9200.8|9202.1|9200.1|65
1628559000000|2021-08-10 01:30:00|9202.3|9200.8|9202.3|9200.8|9202.8|9200.9|9202.2|9200.2|52
1628559300000|2021-08-10 01:35:00|9202.8|9200.4|9203.2|9201.7|9203.7|9201.8|9202.2|9200.3|66
1628559600000|2021-08-10 01:40:00|9203.3|9201.8|9205.4|9203|9205.6|9203.6|9203.3|9201.2|152
1628559900000|2021-08-10 01:45:00|9205.5|9203.1|9205|9203.5|9206.4|9204.6|9204.9|9203.1|130
1628560200000|2021-08-10 01:50:00|9204.9|9203.4|9202.9|9200.5|9205.9|9204|9202.9|9200.5|170
1628560500000|2021-08-10 01:55:00|9202.5|9201|9205.4|9203|9205.5|9203.5|9202.4|9200.7|227
1628560800000|2021-08-10 02:00:00|9205.1|9203.6|9202.8|9200.4|9205.7|9203.7|9202.2|9200.3|164
1628561100000|2021-08-10 02:05:00|9202.7|9200.3|9202.8|9200.4|9202.9|9201|9201.7|9199.9|101
1628561400000|2021-08-10 02:10:00|9202.9|9200.5|9202.7|9200.3|9202.9|9201|9201.5|9199.6|89
1628561700000|2021-08-10 02:15:00|9202.8|9200.4|9202.8|9200.4|9203|9200.9|9201.6|9199.4|107
1628562000000|2021-08-10 02:20:00|9202.3|9200.8|9202.7|9200.3|9203.7|9201.8|9202.2|9200.2|139
1628562300000|2021-08-10 02:25:00|9202.8|9200.4|9202.7|9200.3|9202.9|9201|9202.1|9200.3|69
1628562600000|2021-08-10 02:30:00|9202.6|9200.2|9201.6|9200.1|9202.7|9200.8|9201.4|9199.5|91
1628562900000|2021-08-10 02:35:00|9201.5|9200|9201.5|9200|9202.8|9200.8|9201.5|9199.5|121
1628563200000|2021-08-10 02:40:00|9201.4|9199.9|9201.5|9199.1|9202.9|9201|9201.1|9199|121
1628563500000|2021-08-10 02:45:00|9201.6|9199.2|9200.8|9199.3|9201.9|9199.9|9200.7|9198.8|146
1628563800000|2021-08-10 02:50:00|9200.7|9199.2|9200|9198.5|9201.2|9199.3|9199.9|9197.9|130
1628564100000|2021-08-10 02:55:00|9200.7|9198.3|9200|9198.5|9201|9199.2|9199.5|9197.5|131
1628564400000|2021-08-10 03:00:00|9200.4|9198|9199.7|9198.2|9200.5|9198.5|9199.6|9197.7|68
1628564700000|2021-08-10 03:05:00|9199.6|9198.1|9201.4|9199|9201.4|9199.3|9199.6|9197.7|100
1628565000000|2021-08-10 03:10:00|9201.3|9198.9|9200.5|9198.1|9201.4|9199.4|9199.9|9198|98
1628565300000|2021-08-10 03:15:00|9200|9198.5|9198.5|9196.1|9200.4|9198.6|9197.6|9195.7|128
1628565600000|2021-08-10 03:20:00|9198.6|9196.2|9198.1|9195.7|9198.6|9196.6|9197.1|9195.2|128
1628565900000|2021-08-10 03:25:00|9198|9195.6|9197.1|9194.7|9198.6|9196.5|9196.5|9194.3|133
1628566200000|2021-08-10 03:30:00|9197.2|9194.8|9197.2|9195.7|9197.7|9195.8|9196.4|9194.5|96
1628566500000|2021-08-10 03:35:00|9197.1|9195.6|9196.7|9195.2|9197.7|9195.8|9196.5|9194.5|69
1628566800000|2021-08-10 03:40:00|9196.8|9195.3|9196.3|9193.9|9197.3|9195.3|9195.9|9193.7|147
1628567100000|2021-08-10 03:45:00|9196.4|9194|9196.2|9194.7|9197|9195|9195.8|9193.6|116
1628567400000|2021-08-10 03:50:00|9196.3|9194.8|9197.3|9195.8|9197.9|9196|9196.3|9194.4|103
1628567700000|2021-08-10 03:55:00|9197.4|9195.9|9198.3|9196.8|9198.6|9196.9|9197.2|9195.3|111
1628568000000|2021-08-10 04:00:00|9198.2|9196.7|9198.8|9196.4|9198.9|9196.9|9198.2|9196.3|82
1628568300000|2021-08-10 04:05:00|9198.9|9196.5|9198.9|9196.5|9198.9|9197|9198.3|9196.3|58
1628568600000|2021-08-10 04:10:00|9198.8|9196.4|9200.5|9198.1|9200.6|9198.2|9198.4|9196.4|96
1628568900000|2021-08-10 04:15:00|9200.4|9198|9200.6|9198.2|9201.1|9199.3|9200|9198|109
1628569200000|2021-08-10 04:20:00|9200.7|9198.3|9199.7|9197.3|9200.7|9198.8|9199.2|9197.2|90
1628569500000|2021-08-10 04:25:00|9199.8|9197.4|9200.9|9198.5|9200.9|9198.8|9199.2|9197.3|71
1628569800000|2021-08-10 04:30:00|9200.8|9198.4|9203.1|9200.7|9203.1|9200.7|9200.4|9198.4|142
1628570100000|2021-08-10 04:35:00|9203|9200.6|9200.8|9199.3|9203.1|9201.2|9200.6|9198.7|136
1628570400000|2021-08-10 04:40:00|9200.9|9199.4|9201.5|9199.1|9201.5|9199.5|9200|9198|75
1628570700000|2021-08-10 04:45:00|9201.4|9199|9200.9|9199.4|9201.8|9200|9200.7|9198.8|110
1628571000000|2021-08-10 04:50:00|9200.8|9199.3|9201.5|9199.1|9201.6|9199.7|9200.8|9198.8|147
1628571300000|2021-08-10 04:55:00|9201.4|9199|9202.2|9199.8|9202.3|9200.3|9200.8|9198.9|100
1628571600000|2021-08-10 05:00:00|9202.1|9199.7|9200.1|9198.6|9202.2|9199.8|9199.8|9197.9|168
1628571900000|2021-08-10 05:05:00|9200.2|9198.7|9200.5|9199|9201.1|9199.2|9200|9198|117
1628572200000|2021-08-10 05:10:00|9200.4|9198.9|9200.9|9198.5|9201.3|9199.4|9200.1|9198.2|88
1628572500000|2021-08-10 05:15:00|9200.4|9198.9|9200.4|9198.9|9201.3|9199.4|9200|9198.4|83
1628572800000|2021-08-10 05:20:00|9200.5|9199|9201.2|9198.8|9201.3|9199.1|9199.8|9197.9|163
1628573100000|2021-08-10 05:25:00|9201.3|9198.9|9200.3|9198.8|9201.3|9199.2|9200.2|9198.3|74
1628573400000|2021-08-10 05:30:00|9200.4|9198.9|9201.7|9200.2|9202.2|9200.2|9200.4|9198.6|118
1628573700000|2021-08-10 05:35:00|9201.6|9200.1|9201.6|9200.1|9202.1|9200.2|9200.7|9198.6|110
1628574000000|2021-08-10 05:40:00|9201.7|9200.2|9201.2|9198.8|9202.1|9200.2|9200.7|9198.7|107
1628574300000|2021-08-10 05:45:00|9201.3|9198.9|9201.3|9198.9|9201.4|9199.4|9200.7|9198.8|73
1628574600000|2021-08-10 05:50:00|9201.2|9198.8|9201.1|9198.7|9202.1|9200|9200.4|9198.3|111
1628574900000|2021-08-10 05:55:00|9201.2|9198.8|9202|9199.6|9202.1|9200.1|9200.6|9198.6|115
1628575200000|2021-08-10 06:00:00|9202.1|9199.7|9203.7|9201.3|9204.9|9202.9|9201.5|9199.3|275
1628575500000|2021-08-10 06:05:00|9203.8|9201.4|9207.1|9204.7|9207.3|9205.2|9203.2|9201.2|200
1628575800000|2021-08-10 06:10:00|9207|9204.6|9206.2|9203.8|9207.1|9205.1|9204.2|9202.3|232
1628576100000|2021-08-10 06:15:00|9206.1|9203.7|9206|9204.5|9208.1|9206.1|9205.1|9203|219
1628576400000|2021-08-10 06:20:00|9205.9|9204.4|9204.4|9202|9206.2|9204.5|9203.8|9201.9|230
1628576700000|2021-08-10 06:25:00|9204.5|9202.1|9202.1|9199.7|9205.5|9203.1|9200.7|9198.6|285
1628577000000|2021-08-10 06:30:00|9202|9199.6|9200.3|9198.8|9203|9200.8|9199.7|9197.6|314
1628577300000|2021-08-10 06:35:00|9200.2|9198.7|9202.6|9200.2|9203.2|9201|9200|9198.2|266
1628577600000|2021-08-10 06:40:00|9202.7|9200.3|9204.4|9202|9204.6|9202.7|9201.5|9199.6|304
1628577900000|2021-08-10 06:45:00|9204.2|9201.8|9202.6|9200.2|9204.2|9202.2|9201|9198.8|295
1628578200000|2021-08-10 06:50:00|9202.5|9200.1|9199.3|9196.9|9202.9|9200.9|9198.7|9196.7|300
1628578500000|2021-08-10 06:55:00|9199.4|9197|9202.7|9200.3|9203.4|9201.5|9198|9196.1|411
1628578800000|2021-08-10 07:00:00|9202.6|9200.2|9200.9|9198.5|9203|9201.1|9199.9|9197.8|389
1628579100000|2021-08-10 07:05:00|9200.8|9198.4|9200.1|9197.7|9201.9|9199.7|9197.8|9195.9|429
1628579400000|2021-08-10 07:10:00|9199.5|9198|9202.5|9201|9203|9201.1|9198.4|9196.5|374
1628579700000|2021-08-10 07:15:00|9203.3|9200.9|9202.5|9201|9205.7|9204.1|9200.6|9198.5|362
1628580000000|2021-08-10 07:20:00|9202.6|9201.1|9207|9204.6|9207.7|9205.3|9202.5|9200.6|452
1628580300000|2021-08-10 07:25:00|9207.2|9204.8|9210.8|9208.4|9211.4|9209.2|9202.9|9200.5|414
1628580600000|2021-08-10 07:30:00|9210.6|9208.2|9212.9|9210.5|9213.9|9211.8|9208.9|9206.5|470
1628580900000|2021-08-10 07:35:00|9213|9210.6|9211.1|9209.6|9213.5|9211.1|9208.8|9207.2|443
1628581200000|2021-08-10 07:40:00|9211|9209.5|9215.8|9213.4|9216.2|9214.2|9210.3|9208.8|766
1628581500000|2021-08-10 07:45:00|9215.9|9213.5|9217.4|9215.9|9219.4|9217.6|9215.3|9213.3|376
1628581800000|2021-08-10 07:50:00|9217.5|9216|9215.4|9213|9218.2|9216.3|9213.4|9211.4|315
1628582100000|2021-08-10 07:55:00|9215.3|9212.9|9213|9211.5|9215.6|9214|9212.8|9210.7|368
1628582400000|2021-08-10 08:00:00|9213.4|9211|9215.1|9213.6|9215.7|9213.9|9212.7|9210.7|352
1628582700000|2021-08-10 08:05:00|9215|9213.5|9210.7|9209.2|9215.3|9213.6|9210.1|9208.1|343
1628583000000|2021-08-10 08:10:00|9211.3|9208.9|9210|9208.5|9212.2|9210.3|9209.3|9207.3|321
1628583300000|2021-08-10 08:15:00|9210.1|9208.6|9208.7|9206.3|9210.5|9208.6|9208.5|9206.2|188
1628583600000|2021-08-10 08:20:00|9208.8|9206.4|9209.1|9206.7|9210|9208|9208|9205.9|165
1628583900000|2021-08-10 08:25:00|9208.9|9206.5|9207.5|9206|9209|9206.7|9206.9|9204.9|298
1628584200000|2021-08-10 08:30:00|9207.4|9205.9|9212.1|9209.7|9213.6|9211.3|9206.3|9204.5|418
1628584500000|2021-08-10 08:35:00|9212.2|9209.8|9211.2|9208.8|9213.7|9211.3|9209.8|9207.8|348
1628584800000|2021-08-10 08:40:00|9211.3|9208.9|9204.4|9202|9211.7|9209.3|9203.9|9201.8|383
1628585100000|2021-08-10 08:45:00|9204.5|9202.1|9208.1|9205.7|9208.2|9206.4|9204.1|9202|341
1628585400000|2021-08-10 08:50:00|9208|9205.6|9210.1|9208.6|9211.9|9209.8|9207|9204.6|364
1628585700000|2021-08-10 08:55:00|9210.2|9208.7|9211.2|9208.8|9212.3|9210.4|9209.6|9207.6|347
1628586000000|2021-08-10 09:00:00|9210.9|9209.4|9211.1|9208.7|9215.1|9212.8|9210.8|9208.6|483
1628586300000|2021-08-10 09:05:00|9211.2|9208.8|9212.1|9209.7|9213|9210.6|9209.2|9207.3|375
1628586600000|2021-08-10 09:10:00|9212.2|9209.8|9211.4|9209|9212.7|9210.5|9210.7|9208.8|357
1628586900000|2021-08-10 09:15:00|9211.3|9208.9|9212.5|9211|9214.8|9213|9211|9208.8|350
1628587200000|2021-08-10 09:20:00|9212.4|9210.9|9212.7|9210.3|9214.7|9212.6|9211.8|9209.8|363
1628587500000|2021-08-10 09:25:00|9212.8|9210.4|9216|9213.6|9217.4|9215|9212.7|9210.3|420
1628587800000|2021-08-10 09:30:00|9216.1|9213.7|9214.8|9212.4|9216.1|9213.8|9213.4|9211.6|301
1628588100000|2021-08-10 09:35:00|9214.7|9212.3|9214.4|9212.9|9215.9|9214|9213.4|9211.4|319
1628588400000|2021-08-10 09:40:00|9214.5|9213|9215.7|9213.3|9215.9|9213.9|9212.6|9210.7|314
1628588700000|2021-08-10 09:45:00|9215.6|9213.2|9217.5|9215.1|9218.4|9216.3|9214.9|9213.1|278
1628589000000|2021-08-10 09:50:00|9217.4|9215|9214.9|9212.5|9217.4|9215.1|9214.9|9212.5|206
1628589300000|2021-08-10 09:55:00|9215|9212.6|9215.4|9213.9|9215.9|9213.9|9213|9211.4|292
1628589600000|2021-08-10 10:00:00|9215.3|9213.8|9219|9216.6|9219.7|9217.8|9215.3|9213.3|286
1628589900000|2021-08-10 10:05:00|9219.1|9216.7|9218.4|9216|9219.3|9217.2|9215.6|9214.1|239
1628590200000|2021-08-10 10:10:00|9218.3|9215.9|9221.6|9219.2|9221.8|9219.6|9217.1|9215.2|272
1628590500000|2021-08-10 10:15:00|9221.5|9219.1|9219.5|9218|9222.7|9220.6|9219.2|9217.4|350
1628590800000|2021-08-10 10:20:00|9219.4|9217.9|9217.4|9215.9|9219.9|9218|9217.2|9215.2|237
1628591100000|2021-08-10 10:25:00|9217.5|9216|9219.4|9217.9|9219.6|9218.1|9217.2|9215.5|259
1628591400000|2021-08-10 10:30:00|9219.2|9217.7|9216.3|9214.8|9219.9|9218.1|9216.1|9214.3|230
1628591700000|2021-08-10 10:35:00|9216.2|9214.7|9215.3|9213.8|9217.1|9215|9215.2|9213.5|248
1628592000000|2021-08-10 10:40:00|9215.4|9213.9|9219.1|9216.7|9220.8|9218.9|9215.2|9213.7|324
1628592300000|2021-08-10 10:45:00|9219|9216.6|9217.9|9215.5|9219.3|9217.2|9217.2|9215.3|242
1628592600000|2021-08-10 10:50:00|9218.1|9215.7|9216.7|9214.3|9218.1|9216.1|9215.2|9212.8|443
1628592900000|2021-08-10 10:55:00|9216.8|9214.4|9217.3|9214.9|9217.9|9215.9|9215.8|9213.6|419
1628593200000|2021-08-10 11:00:00|9217.1|9214.7|9218.3|9216.8|9219.9|9217.8|9217|9214.6|364
1628593500000|2021-08-10 11:05:00|9218.7|9216.3|9219.4|9217|9220.2|9217.8|9218.6|9216.2|312
1628593800000|2021-08-10 11:10:00|9219.5|9217.1|9219.3|9216.9|9220.1|9218.2|9218.5|9216.5|288
1628594100000|2021-08-10 11:15:00|9219.4|9217|9220.7|9219.2|9221|9219.4|9218.8|9216.8|347
1628594400000|2021-08-10 11:20:00|9220.6|9219.1|9221.5|9219.1|9224.7|9223.1|9219.5|9217.8|428
1628594700000|2021-08-10 11:25:00|9221.7|9219.3|9223.8|9222.3|9224.6|9223.1|9220.4|9218.6|366
1628595000000|2021-08-10 11:30:00|9223.9|9222.4|9225.1|9222.7|9226.6|9225.1|9223.7|9221.8|249
1628595300000|2021-08-10 11:35:00|9224.9|9222.5|9225.2|9222.8|9225.3|9223.4|9223.6|9222|255
1628595600000|2021-08-10 11:40:00|9225.1|9222.7|9225.6|9223.2|9226|9224.5|9224.1|9222.5|220
1628595900000|2021-08-10 11:45:00|9225.5|9223.1|9229.6|9227.2|9229.9|9227.9|9225.5|9223.1|276
1628596200000|2021-08-10 11:50:00|9229.7|9227.3|9227.3|9225.8|9230.2|9228.3|9227.1|9225.6|304
1628596500000|2021-08-10 11:55:00|9227.2|9225.7|9226.5|9224.1|9228|9226|9225.1|9223.1|266
1628596800000|2021-08-10 12:00:00|9225.8|9224.3|9226.6|9224.2|9227.7|9225.8|9223.8|9221.8|358
1628597100000|2021-08-10 12:05:00|9226.7|9224.3|9227.3|9224.9|9227.4|9225.3|9225.2|9223.5|370
1628597400000|2021-08-10 12:10:00|9227.2|9224.8|9225|9223.5|9227.4|9225.3|9224.9|9223.4|256
1628597700000|2021-08-10 12:15:00|9225.1|9223.6|9225.6|9224.1|9226.3|9224.4|9223.8|9221.8|334
1628598000000|2021-08-10 12:20:00|9225.7|9224.2|9224.2|9222.7|9226.1|9224.6|9223.4|9221.5|471
1628598300000|2021-08-10 12:25:00|9224.3|9222.8|9225.4|9223|9226|9224|9224.1|9222|294
1628598600000|2021-08-10 12:30:00|9225.5|9223.1|9225.1|9223.6|9225.8|9223.9|9224.1|9222.3|337
1628598900000|2021-08-10 12:35:00|9225.2|9223.7|9225|9222.6|9226.5|9224.6|9223.7|9222|308
1628599200000|2021-08-10 12:40:00|9224.9|9222.5|9229.1|9227.6|9229.8|9227.7|9224.1|9222.4|347
1628599500000|2021-08-10 12:45:00|9229.2|9227.7|9231.4|9229.9|9232.1|9230.2|9228.9|9227.1|656
1628599800000|2021-08-10 12:50:00|9231.5|9230|9230.8|9229.3|9232.9|9230.7|9230.4|9228.5|327
1628600100000|2021-08-10 12:55:00|9230.9|9229.4|9232.4|9230.9|9233.5|9232|9229.9|9228.2|329
1628600400000|2021-08-10 13:00:00|9232.3|9230.8|9227.1|9225.6|9232.7|9230.9|9224.1|9222.2|581
1628600700000|2021-08-10 13:05:00|9227.2|9225.7|9233.5|9232|9234|9232.2|9226.2|9224.3|445
1628601000000|2021-08-10 13:10:00|9233.6|9232.1|9228.3|9225.9|9235.1|9233.2|9227.9|9225.7|450
1628601300000|2021-08-10 13:15:00|9228.2|9225.8|9229|9226.6|9229.5|9227.5|9227|9224.8|428
1628601600000|2021-08-10 13:20:00|9229.1|9226.7|9228.4|9226|9229.8|9227.9|9227.7|9225.7|363
1628601900000|2021-08-10 13:25:00|9228.3|9225.9|9230.4|9228|9231.3|9229.2|9228.2|9225.9|409
1628602200000|2021-08-10 13:30:00|9230.6|9228.2|9227.4|9225|9230.7|9228.7|9225.5|9223.1|466
1628602500000|2021-08-10 13:35:00|9227.3|9224.9|9228.5|9226.1|9231.1|9229.1|9226.9|9224.9|555
1628602800000|2021-08-10 13:40:00|9228.6|9226.2|9228.4|9226|9229.5|9228|9227|9225.3|507
1628603100000|2021-08-10 13:45:00|9228.5|9226.1|9230.7|9229.2|9231.6|9229.9|9227|9225|538
1628603400000|2021-08-10 13:50:00|9230.6|9229.1|9229.1|9226.7|9230.7|9229.2|9227.3|9225.5|367
1628603700000|2021-08-10 13:55:00|9229|9226.6|9228.8|9226.4|9229.7|9228.1|9227.2|9225.2|435
1628604000000|2021-08-10 14:00:00|9228.9|9226.5|9230.6|9229.1|9231.9|9230|9227.9|9225.9|460
1628604300000|2021-08-10 14:05:00|9231.1|9228.7|9230.8|9228.4|9233.6|9232.1|9229.7|9227.4|474
1628604600000|2021-08-10 14:10:00|9230.3|9228.8|9232.6|9230.2|9233.1|9231.2|9227.5|9225.7|553
1628604900000|2021-08-10 14:15:00|9232.5|9230.1|9233.2|9231.7|9234|9232.1|9229.9|9227.5|443
1628605200000|2021-08-10 14:20:00|9233.1|9231.6|9224.6|9222.2|9233.3|9231.6|9223.8|9221.9|588
1628605500000|2021-08-10 14:25:00|9224.5|9222.1|9225.3|9222.9|9225.9|9223.9|9221.4|9219.4|586
1628605800000|2021-08-10 14:30:00|9224.8|9223.3|9224.1|9222.6|9226.6|9224.6|9223|9220.7|590
1628606100000|2021-08-10 14:35:00|9224|9222.5|9226.3|9224.8|9227.4|9225.6|9222.7|9220.8|435
1628606400000|2021-08-10 14:40:00|9226.4|9224.9|9227.1|9225.6|9228.6|9226.6|9225.7|9223.4|426
1628606700000|2021-08-10 14:45:00|9227.2|9225.7|9229.7|9228.2|9231.6|9229.7|9226.7|9224.3|470
1628607000000|2021-08-10 14:50:00|9229.8|9228.3|9226.4|9224.9|9230.2|9228.3|9224.7|9223.2|525
1628607300000|2021-08-10 14:55:00|9226.3|9224.8|9225.2|9223.7|9226.7|9224.9|9223.5|9221.7|476
1628607600000|2021-08-10 15:00:00|9225.8|9224.3|9224.9|9222.5|9228.6|9227|9224.4|9222.4|560
1628607900000|2021-08-10 15:05:00|9225|9222.6|9223.9|9221.5|9225.9|9223.8|9223|9220.7|390
1628608200000|2021-08-10 15:10:00|9224|9221.6|9224.4|9222.9|9226|9224|9223.2|9221.5|342
1628608500000|2021-08-10 15:15:00|9224.5|9223|9222.9|9221.4|9225.2|9223.1|9222|9220|344
1628608800000|2021-08-10 15:20:00|9223|9221.5|9223.1|9220.7|9224.2|9222.4|9221.8|9219.8|222
1628609100000|2021-08-10 15:25:00|9223|9220.6|9226.5|9225|9227|9225.4|9222.3|9220.6|287
1628609400000|2021-08-10 15:30:00|9226.3|9224.8|9229.7|9228.2|9230.2|9228.4|9224.6|9223.1|242
1628609700000|2021-08-10 15:35:00|9229.6|9228.1|9229.4|9227.9|9230.2|9228.3|9228.6|9226.7|362
1628610000000|2021-08-10 15:40:00|9229.3|9227.8|9228.4|9226|9230.8|9229|9227.6|9225.8|317
1628610300000|2021-08-10 15:45:00|9228.5|9226.1|9228|9226.5|9229.3|9227.3|9227.1|9225.2|241
1628610600000|2021-08-10 15:50:00|9227.9|9226.4|9226.7|9224.3|9228.4|9226.5|9226.1|9224.1|299
1628610900000|2021-08-10 15:55:00|9226.6|9224.2|9227.9|9226.4|9229|9227|9226.1|9224.2|255
1628611200000|2021-08-10 16:00:00|9227.8|9226.3|9231.2|9229.7|9233|9231.1|9227.6|9226.1|440
1628611500000|2021-08-10 16:05:00|9231.3|9229.8|9231.1|9229.6|9231.9|9230.2|9230.3|9228.6|237
1628611800000|2021-08-10 16:10:00|9231|9229.5|9231|9229.5|9232.7|9231.2|9231|9229.3|205
1628612100000|2021-08-10 16:15:00|9231.1|9229.6|9229.3|9227.8|9231.6|9229.7|9229.3|9227.5|169
1628612400000|2021-08-10 16:20:00|9229.9|9227.5|9228.9|9227.4|9230.2|9228.7|9228.6|9227.1|215
1628612700000|2021-08-10 16:25:00|9229|9227.5|9229.4|9227|9230.3|9228.2|9228|9226.5|215
1628613000000|2021-08-10 16:30:00|9229.5|9227.1|9228.6|9227.1|9229.5|9227.8|9228.2|9226.2|169
1628613300000|2021-08-10 16:35:00|9228.5|9227|9230.4|9228.9|9231.2|9229.7|9228.4|9226.8|206
1628613600000|2021-08-10 16:40:00|9230.3|9228.8|9230.7|9229.2|9231.3|9229.5|9229.4|9227.7|207
1628613900000|2021-08-10 16:45:00|9230.6|9229.1|9229.5|9228|9230.9|9229.1|9228.8|9227.3|219
1628614200000|2021-08-10 16:50:00|9229.6|9228.1|9231.2|9229.7|9231.6|9229.8|9229.6|9228.1|146
1628614500000|2021-08-10 16:55:00|9231.3|9229.8|9233.9|9232.4|9235.1|9232.8|9231|9229.5|234
1628614800000|2021-08-10 17:00:00|9233.8|9232.3|9233.1|9231.6|9234.7|9233.2|9233|9231.1|287
1628615100000|2021-08-10 17:05:00|9233|9231.5|9233.2|9231.7|9233.7|9231.8|9231.7|9230.2|269
1628615400000|2021-08-10 17:10:00|9233.3|9231.8|9233.3|9231.8|9235.2|9233|9232.5|9230.8|283
1628615700000|2021-08-10 17:15:00|9233.4|9231.9|9232.9|9231.4|9233.7|9232.2|9232.6|9231|222
1628616000000|2021-08-10 17:20:00|9233|9231.5|9234.7|9233.2|9235.2|9233.4|9232.9|9231.4|233
1628616300000|2021-08-10 17:25:00|9235.3|9232.9|9234.8|9233.3|9235.3|9233.4|9233.8|9232.3|128
1628616600000|2021-08-10 17:30:00|9234.7|9233.2|9233.6|9232.1|9235.3|9233.6|9233.6|9231.9|187
1628616900000|2021-08-10 17:35:00|9233.3|9231.8|9233|9231.5|9233.7|9231.8|9232.2|9230.3|152
1628617200000|2021-08-10 17:40:00|9233.1|9231.6|9231.8|9229.4|9233.2|9231.6|9231.3|9229.3|147
1628617500000|2021-08-10 17:45:00|9231.7|9229.3|9230.5|9229|9231.7|9229.6|9230.3|9228.4|105
1628617800000|2021-08-10 17:50:00|9230.4|9228.9|9231.3|9229.8|9232|9230.5|9229.7|9227.7|164
1628618100000|2021-08-10 17:55:00|9231.2|9229.7|9231|9229.5|9232.5|9230.7|9230.5|9228.8|230
1628618400000|2021-08-10 18:00:00|9230.9|9229.4|9230.9|9228.5|9231.7|9229.9|9229.5|9227.8|192
1628618700000|2021-08-10 18:05:00|9231|9228.6|9230.5|9229|9231.7|9229.9|9230.4|9228.5|132
1628619000000|2021-08-10 18:10:00|9230.6|9229.1|9231.2|9228.8|9232.7|9230.8|9230.5|9228.7|179
1628619300000|2021-08-10 18:15:00|9231.3|9228.9|9230.4|9228.9|9231.3|9229.3|9229.6|9228|254
1628619600000|2021-08-10 18:20:00|9230.5|9229|9229.7|9228.2|9231|9229.1|9229.4|9227.3|123
1628619900000|2021-08-10 18:25:00|9229.8|9228.3|9228|9226.5|9230.2|9228.3|9227.8|9226.3|159
1628620200000|2021-08-10 18:30:00|9228.1|9226.6|9228.5|9226.1|9229.2|9227.3|9227.5|9225.6|185
1628620500000|2021-08-10 18:35:00|9228.4|9226|9229.6|9227.2|9229.7|9227.8|9227.9|9225.9|147
1628620800000|2021-08-10 18:40:00|9229.7|9227.3|9228.1|9226.6|9230.2|9228.2|9227.8|9225.8|121
1628621100000|2021-08-10 18:45:00|9228|9226.5|9228.8|9226.4|9229.3|9227.4|9227.9|9226.1|165
1628621400000|2021-08-10 18:50:00|9228.9|9226.5|9228.6|9227.1|9229.7|9228|9228.5|9226.3|121
1628621700000|2021-08-10 18:55:00|9228.5|9227|9230|9227.6|9230.6|9228.5|9227.8|9226.1|242
1628622000000|2021-08-10 19:00:00|9229.9|9227.5|9229.2|9226.8|9230.2|9228.2|9228.7|9226.6|158
1628622300000|2021-08-10 19:05:00|9229.1|9226.7|9228.9|9227.4|9229.5|9227.5|9228.4|9226.2|103
1628622600000|2021-08-10 19:10:00|9228.8|9227.3|9228.7|9227.2|9230.1|9228.2|9228.6|9226.7|118
1628622900000|2021-08-10 19:15:00|9228.6|9227.1|9229.1|9226.7|9229.7|9227.8|9228.5|9226.6|103
1628623200000|2021-08-10 19:20:00|9229|9226.6|9229.3|9227.8|9229.8|9227.9|9228.5|9226.5|67
1628623500000|2021-08-10 19:25:00|9229.4|9227.9|9229.8|9227.4|9230|9228|9229.2|9227.1|82
1628623800000|2021-08-10 19:30:00|9229.9|9227.5|9229.6|9228.1|9230.4|9228.3|9229.3|9227.4|116
1628624100000|2021-08-10 19:35:00|9229.9|9227.5|9230.2|9227.8|9230.7|9228.9|9229.2|9227.3|175
1628624400000|2021-08-10 19:40:00|9230.1|9227.7|9229.8|9227.4|9230.7|9228.7|9229.2|9227.3|129
1628624700000|2021-08-10 19:45:00|9229.9|9227.5|9230.1|9228.6|9231|9229.1|9229.4|9227.5|117
1628625000000|2021-08-10 19:50:00|9230|9228.5|9231|9229.5|9231.6|9229.7|9229.7|9227.7|153
1628625300000|2021-08-10 19:55:00|9231.5|9229.1|9230.8|9228.4|9231.9|9229.8|9230.7|9228.4|149
1628625600000|2021-08-10 20:00:00|9231|9228.6|9229.4|9227.9|9231.6|9229.2|9229.4|9227.4|98
1628625900000|2021-08-10 20:05:00|9229.3|9227.8|9230.3|9228.8|9230.8|9228.9|9229.3|9227.4|72
1628626200000|2021-08-10 20:10:00|9230.2|9228.7|9230.3|9228.8|9230.9|9228.9|9230.2|9228.1|35
1628626500000|2021-08-10 20:15:00|9230.6|9228.2|9230.6|9228.2|9230.9|9228.9|9230|9228.1|63
1628626800000|2021-08-10 20:20:00|9230.8|9228.4|9230.5|9229|9231.4|9229.5|9230.2|9228.3|95
1628627100000|2021-08-10 20:25:00|9230.6|9229.1|9230.2|9227.8|9231.3|9229.6|9229.1|9227.2|107
1628627400000|2021-08-10 20:30:00|9230.3|9227.9|9231.8|9229.4|9232.2|9229.8|9229.8|9227.9|100
1628627700000|2021-08-10 20:35:00|9231.9|9229.5|9231.7|9229.3|9232.9|9230.5|9231.6|9229.2|101
1628628000000|2021-08-10 20:40:00|9231.6|9229.2|9231.7|9229.3|9231.8|9229.8|9231.1|9229.2|60
1628628300000|2021-08-10 20:45:00|9231.6|9229.2|9231.4|9229|9232.1|9229.7|9230.5|9228.1|166
1628628600000|2021-08-10 20:50:00|9231.3|9228.9|9230.1|9227.7|9231.6|9229.2|9229.6|9227.2|219
1628628900000|2021-08-10 20:55:00|9230.7|9228.2|9231|9225.5|9233|9228.5|9229.6|9225.5|450
1628629200000|2021-08-10 21:00:00|9231.2|9225.1|9233.6|9220.1|9235.8|9228|9230.1|9216.8|51
1628629500000|2021-08-10 21:05:00|9232.1|9221.7|9230.9|9220.6|9233.6|9222.3|9230.8|9217|77
1628629800000|2021-08-10 21:10:00|9231|9219.6|9231.2|9220.2|9233.1|9221.3|9230.9|9218.3|127
1628630100000|2021-08-10 21:15:00|9231.3|9219.3|9231.4|9221|9231.8|9221|9230.9|9218.7|87
1628630400000|2021-08-10 21:20:00|9231.2|9220.6|9231.6|9224.9|9233|9225.9|9230.6|9220.1|164
1628630700000|2021-08-10 21:25:00|9231.8|9225.3|9232.1|9220.5|9232.8|9226|9230.5|9218.9|191
1628631000000|2021-08-10 21:30:00|9232.5|9220.7|9234.7|9221.3|9236.8|9222.6|9232.5|9218.5|354
1628631300000|2021-08-10 21:35:00|9234.5|9221.8|9235.5|9221.2|9237|9224.2|9233.9|9219.8|187
1628631600000|2021-08-10 21:40:00|9235.4|9221.1|9234.7|9222.1|9237.2|9224|9233.6|9219.8|183
1628631900000|2021-08-10 21:45:00|9235.6|9221.9|9235.5|9220.5|9236.4|9221.9|9234|9219.1|588
1628632200000|2021-08-10 21:50:00|9235.3|9220.3|9233.9|9218.9|9236.4|9223.7|9232.5|9217.5|693
1628632500000|2021-08-10 21:55:00|9233.7|9219|9234.5|9219.5|9235.4|9222.2|9232.8|9217.8|1495
1628632800000|2021-08-10 22:00:00|9235.5|9221|9230.9|9227.1|9235.9|9228|9230.5|9217.9|718
1628633100000|2021-08-10 22:05:00|9231|9227|9231.3|9228.9|9232.5|9228.9|9230.3|9225.4|330
1628633400000|2021-08-10 22:10:00|9231.1|9228.7|9231.6|9228|9232.4|9229|9230.7|9225.9|194
1628633700000|2021-08-10 22:15:00|9231.8|9227.4|9230.5|9227.6|9232.2|9228.7|9230.4|9225.9|351
1628634000000|2021-08-10 22:20:00|9230.6|9227.7|9229.6|9227.2|9231.8|9228.9|9229.2|9226|211
1628634300000|2021-08-10 22:25:00|9229.5|9227.1|9229.5|9227.1|9230.6|9227.3|9229.1|9225.4|172
1628634600000|2021-08-10 22:30:00|9229.6|9226.7|9229.6|9227.2|9230.5|9227.7|9229.1|9225.8|297
1628634900000|2021-08-10 22:35:00|9229.7|9227.3|9228.8|9226.4|9230.4|9227.6|9228.4|9225|218
1628635200000|2021-08-10 22:40:00|9228.7|9226.3|9229.7|9226.8|9230.6|9227.7|9228.7|9226.1|301
1628635500000|2021-08-10 22:45:00|9229.5|9227.1|9228.8|9226.4|9229.8|9227.4|9228.6|9225.2|162
1628635800000|2021-08-10 22:50:00|9228.7|9226.3|9228.2|9225.5|9229.6|9226.5|9227.9|9224.3|179
1628636100000|2021-08-10 22:55:00|9228.4|9226|9228.7|9226.3|9229|9226.6|9228.1|9224.3|122
1628636400000|2021-08-10 23:00:00|9228.8|9225.7|9228.9|9226.5|9229|9226.6|9227.7|9225.3|109
1628636700000|2021-08-10 23:05:00|9229|9226.6|9229.1|9226.7|9229.3|9227|9228.5|9226.2|93
1628637000000|2021-08-10 23:10:00|9229.2|9226.8|9229.7|9227.3|9229.8|9227.4|9229.1|9226.7|84
1628637300000|2021-08-10 23:15:00|9229.2|9227.7|9229.2|9227.7|9229.7|9227.9|9229.1|9227.1|53
1628637600000|2021-08-10 23:20:00|9229.1|9227.6|9229.7|9227.3|9229.8|9227.9|9229.1|9227.1|92
1628637900000|2021-08-10 23:25:00|9229.6|9227.2|9229.3|9227.8|9229.8|9227.9|9229.2|9227.1|80
1628638200000|2021-08-10 23:30:00|9229.2|9227.7|9228.6|9227.1|9229.8|9227.8|9228.3|9226.3|103
1628638500000|2021-08-10 23:35:00|9228.5|9227|9229.2|9226.8|9229.3|9227.3|9228.4|9226.4|69
1628638800000|2021-08-10 23:40:00|9229.3|9226.9|9229.8|9227.4|9229.8|9227.4|9229.2|9226.8|105
1628639100000|2021-08-10 23:45:00|9229.7|9227.3|9229.7|9227.3|9229.9|9227.8|9229.1|9227.1|102
1628639400000|2021-08-10 23:50:00|9229.8|9227.4|9230.6|9228.2|9230.7|9228.7|9229.7|9227.3|100
1628639700000|2021-08-10 23:55:00|9230.5|9228.1|9231.5|9229.1|9231.5|9229.4|9230.1|9228.1|106
1628640000000|2021-08-11 00:00:00|9231.4|9229|9232.4|9230|9232.5|9230.4|9230.5|9228.1|175
1628640300000|2021-08-11 00:05:00|9232.3|9229.9|9231.5|9229.1|9233.3|9231.1|9231|9228.9|98
1628640600000|2021-08-11 00:10:00|9231.6|9229.2|9232.2|9229.8|9232.4|9230|9231.6|9229.2|139
1628640900000|2021-08-11 00:15:00|9231.3|9228.9|9231.7|9230.2|9232.3|9230.2|9230.8|9228.7|169
1628641200000|2021-08-11 00:20:00|9231.8|9230.3|9231.8|9230.3|9232.5|9230.4|9230.8|9228.8|113
1628641500000|2021-08-11 00:25:00|9231.7|9230.2|9231.4|9229|9232.3|9230.3|9230.9|9228.8|126
1628641800000|2021-08-11 00:30:00|9231.3|9228.9|9231.2|9228.8|9231.5|9229.4|9230.7|9228.5|97
1628642100000|2021-08-11 00:35:00|9231.3|9228.9|9231.3|9228.9|9232|9229.8|9231|9228.8|95
1628642400000|2021-08-11 00:40:00|9231.4|9229|9231.4|9229|9232.3|9230.2|9230.7|9228.8|153
1628642700000|2021-08-11 00:45:00|9231.3|9228.9|9232.2|9229.8|9233.1|9231.1|9230.9|9228.9|137
1628643000000|2021-08-11 00:50:00|9232.1|9229.7|9231.6|9229.2|9232.3|9229.9|9230.8|9228.8|118
1628643300000|2021-08-11 00:55:00|9231.7|9229.3|9233.1|9230.7|9233.3|9231.4|9231.4|9229|154
1628643600000|2021-08-11 01:00:00|9233.2|9230.8|9233.9|9231.5|9234|9232.2|9231.8|9229.8|177
1628643900000|2021-08-11 01:05:00|9233.8|9231.4|9233.9|9231.5|9234.1|9232.1|9233.3|9231.3|102
1628644200000|2021-08-11 01:10:00|9234|9231.6|9233|9230.6|9234|9232|9232.4|9230.3|98
1628644500000|2021-08-11 01:15:00|9232.9|9230.5|9231.8|9230.3|9233.2|9231.2|9231.4|9229.6|109
1628644800000|2021-08-11 01:20:00|9232.2|9229.8|9231.1|9228.7|9232.4|9230.4|9230.3|9228.3|142
1628645100000|2021-08-11 01:25:00|9231|9228.6|9229|9226.6|9231|9229.3|9228.8|9226.4|163
1628645400000|2021-08-11 01:30:00|9229.1|9226.7|9228.6|9227.1|9229.2|9227.2|9228.6|9226.4|115
1628645700000|2021-08-11 01:35:00|9229|9226.6|9228.2|9225.8|9229|9227.1|9226.8|9224.8|120
1628646000000|2021-08-11 01:40:00|9228.1|9225.7|9227.6|9226.1|9228.3|9226.4|9227.3|9224.9|90
1628646300000|2021-08-11 01:45:00|9228.1|9225.7|9228.2|9226.7|9228.9|9226.8|9227.4|9225.5|95
1628646600000|2021-08-11 01:50:00|9228.1|9226.6|9227.1|9224.7|9228.8|9226.9|9226.4|9224.5|92
1628646900000|2021-08-11 01:55:00|9227|9224.6|9226.7|9225.2|9228.2|9226.3|9226.7|9224.6|107
1628647200000|2021-08-11 02:00:00|9226.8|9225.3|9226.6|9224.2|9227.3|9225.4|9225.9|9223.9|138
1628647500000|2021-08-11 02:05:00|9226.5|9224.1|9225.1|9223.6|9227.2|9225.2|9225.1|9223.2|92
1628647800000|2021-08-11 02:10:00|9225.5|9223.1|9225.4|9223|9226|9223.9|9224.9|9222.9|124
1628648100000|2021-08-11 02:15:00|9225.3|9222.9|9225.4|9223|9225.6|9223.6|9224.9|9222.8|103
1628648400000|2021-08-11 02:20:00|9225.3|9222.9|9223.7|9221.3|9225.5|9223.5|9222.8|9220.4|168
1628648700000|2021-08-11 02:25:00|9223.6|9221.2|9223.7|9221.3|9223.7|9221.8|9222.8|9220.9|108
1628649000000|2021-08-11 02:30:00|9223.8|9221.4|9222|9219.6|9223.8|9221.8|9221.9|9219.5|100
1628649300000|2021-08-11 02:35:00|9221.9|9219.5|9223.7|9221.3|9223.8|9221.6|9221.3|9219.4|130
1628649600000|2021-08-11 02:40:00|9223.6|9221.2|9222.9|9220.5|9223.6|9221.2|9222.1|9220.2|98
1628649900000|2021-08-11 02:45:00|9223|9220.6|9222.9|9220.5|9223.4|9221.4|9222.3|9220.3|111
1628650200000|2021-08-11 02:50:00|9223|9220.6|9222.2|9219.8|9223|9221|9221.7|9219.7|79
1628650500000|2021-08-11 02:55:00|9222.3|9219.9|9222.2|9219.8|9222.3|9220.4|9221.6|9219.7|54
1628650800000|2021-08-11 03:00:00|9222.3|9219.9|9222.6|9221.1|9223.1|9221.1|9221.1|9219|102
1628651100000|2021-08-11 03:05:00|9222.5|9221|9222.2|9219.8|9223.1|9221.1|9221.8|9219.7|97
1628651400000|2021-08-11 03:10:00|9222.1|9219.7|9222.4|9220|9223.1|9221.1|9221.6|9219.7|143
1628651700000|2021-08-11 03:15:00|9222.5|9220.1|9223.9|9221.5|9224.1|9221.9|9222.4|9220|95
1628652000000|2021-08-11 03:20:00|9224|9221.6|9223.4|9221|9224.2|9222.2|9223|9220.6|148
1628652300000|2021-08-11 03:25:00|9223.3|9220.9|9225|9222.6|9225.2|9222.8|9222.4|9220.5|192
1628652600000|2021-08-11 03:30:00|9225.1|9222.7|9225.6|9223.2|9226|9223.6|9225.1|9222.7|94
1628652900000|2021-08-11 03:35:00|9225.7|9223.3|9225.5|9223.1|9226|9223.9|9224.9|9222.5|114
1628653200000|2021-08-11 03:40:00|9225.4|9223|9226.6|9224.2|9226.7|9224.3|9225.4|9223|169
1628653500000|2021-08-11 03:45:00|9226.5|9224.1|9229.2|9226.8|9229.3|9226.9|9226.4|9224|197
1628653800000|2021-08-11 03:50:00|9229.3|9226.9|9229.2|9226.8|9229.3|9227.3|9228.7|9226.6|97
1628654100000|2021-08-11 03:55:00|9229.5|9227.1|9228.2|9225.8|9230|9228|9228.1|9225.7|103
1628654400000|2021-08-11 04:00:00|9228.3|9225.9|9226.3|9224.8|9228.4|9226|9226.2|9224.1|145
1628654700000|2021-08-11 04:05:00|9226.6|9224.2|9227.3|9224.9|9227.6|9225.7|9226.2|9224.2|78
1628655000000|2021-08-11 04:10:00|9227.6|9225.2|9227.3|9224.9|9227.8|9225.7|9226.9|9224.8|111
1628655300000|2021-08-11 04:15:00|9227.2|9224.8|9226.8|9225.3|9227.3|9225.3|9226.6|9224.6|84
1628655600000|2021-08-11 04:20:00|9227.3|9224.9|9227.1|9224.7|9227.3|9225.4|9226.6|9224.6|94
1628655900000|2021-08-11 04:25:00|9227|9224.6|9227.2|9224.8|9227.3|9225.4|9226.5|9224.6|66
1628656200000|2021-08-11 04:30:00|9227.3|9224.9|9227.3|9224.9|9227.4|9225.3|9226|9224.1|89
1628656500000|2021-08-11 04:35:00|9227.2|9224.8|9227|9224.6|9227.3|9225.3|9226.6|9224.3|63
1628656800000|2021-08-11 04:40:00|9226.8|9224.4|9226.8|9224.4|9227.5|9225.4|9225.8|9223.4|113
1628657100000|2021-08-11 04:45:00|9227.2|9224.8|9227.7|9225.3|9227.8|9225.4|9226.7|9224.7|87
1628657400000|2021-08-11 04:50:00|9227.9|9225.5|9229.7|9227.3|9229.7|9227.3|9227.5|9225.5|60
1628657700000|2021-08-11 04:55:00|9229.8|9227.4|9229.1|9226.7|9230.7|9228.3|9229|9226.6|85
1628658000000|2021-08-11 05:00:00|9229|9226.6|9228.6|9227.1|9229.6|9227.5|9228.5|9226.5|100
1628658300000|2021-08-11 05:05:00|9228.5|9227|9229.2|9227.7|9229.8|9227.8|9228.5|9226.5|84
1628658600000|2021-08-11 05:10:00|9229.3|9227.8|9229.2|9226.8|9230.2|9227.9|9228.6|9226.6|103
1628658900000|2021-08-11 05:15:00|9229.3|9226.9|9229.3|9227.8|9229.7|9227.8|9229.2|9226.8|61
1628659200000|2021-08-11 05:20:00|9229.2|9227.7|9228|9225.6|9229.3|9227.8|9227.5|9225.5|79
1628659500000|2021-08-11 05:25:00|9227.9|9225.5|9228.1|9225.7|9229.7|9227.7|9227.5|9225.4|152
1628659800000|2021-08-11 05:30:00|9228|9225.6|9228.1|9225.7|9228.9|9226.8|9227.5|9225.4|147
1628660100000|2021-08-11 05:35:00|9228.2|9225.8|9228.9|9226.5|9229|9227|9228.1|9225.7|118
1628660400000|2021-08-11 05:40:00|9229|9226.6|9229.7|9227.3|9229.8|9227.4|9227.6|9225.3|138
1628660700000|2021-08-11 05:45:00|9229.6|9227.2|9228.9|9226.5|9230.6|9228.2|9228.9|9226.5|120
1628661000000|2021-08-11 05:50:00|9229|9226.6|9229.8|9227.4|9229.9|9227.9|9228.4|9226.3|179
1628661300000|2021-08-11 05:55:00|9229.9|9227.5|9229|9226.6|9230.5|9228.1|9228.8|9226.4|181
1628661600000|2021-08-11 06:00:00|9229.5|9227.1|9232.3|9229.9|9232.3|9230.1|9229.1|9227.1|241
1628661900000|2021-08-11 06:05:00|9232.2|9229.8|9232.4|9230|9232.7|9230.5|9231.8|9229.7|213
1628662200000|2021-08-11 06:10:00|9232.5|9230.1|9233.5|9231.1|9234.2|9232.2|9230.8|9228.7|226
1628662500000|2021-08-11 06:15:00|9233.4|9231|9237.1|9234.7|9237.4|9235|9232|9230.5|284
1628662800000|2021-08-11 06:20:00|9236.7|9234.3|9237.5|9235.1|9237.7|9235.3|9235.3|9233.1|218
1628663100000|2021-08-11 06:25:00|9237.4|9235|9238.3|9235.9|9238.5|9236.2|9236.4|9234|216
1628663400000|2021-08-11 06:30:00|9238.4|9236|9236.5|9234.1|9239.2|9237.2|9235.8|9233.9|251
1628663700000|2021-08-11 06:35:00|9236.6|9234.2|9238.7|9236.3|9238.8|9236.4|9234.9|9233.1|324
1628664000000|2021-08-11 06:40:00|9238.6|9236.2|9238.6|9237.1|9239.4|9237.1|9237.7|9235.6|162
1628664300000|2021-08-11 06:45:00|9238.7|9237.2|9237.9|9235.5|9239.4|9237.5|9236.2|9234.3|216
1628664600000|2021-08-11 06:50:00|9237.6|9235.2|9236.4|9234|9237.6|9235.2|9235|9233|274
1628664900000|2021-08-11 06:55:00|9236.5|9234.1|9238.2|9235.8|9238.3|9236.4|9236.3|9233.9|207
1628665200000|2021-08-11 07:00:00|9238.3|9235.9|9240.8|9238.4|9241.5|9239.4|9238.1|9235.8|279
1628665500000|2021-08-11 07:05:00|9240.7|9238.3|9239.7|9237.3|9241.5|9239.2|9237.6|9235.2|434
1628665800000|2021-08-11 07:10:00|9239.3|9236.9|9240.1|9237.7|9241.6|9239.7|9239.1|9236.8|366
1628666100000|2021-08-11 07:15:00|9240|9237.6|9242.6|9240.2|9243.4|9241.3|9238.5|9236.2|424
1628666400000|2021-08-11 07:20:00|9242.5|9240.1|9240.1|9237.7|9242.5|9240.1|9238.8|9236.4|353
1628666700000|2021-08-11 07:25:00|9240|9237.6|9240.2|9237.8|9241.8|9239.4|9238.8|9236.4|309
1628667000000|2021-08-11 07:30:00|9240.1|9237.7|9237.6|9235.2|9242.1|9239.7|9237.3|9234.9|392
1628667300000|2021-08-11 07:35:00|9237.5|9235.1|9240.2|9237.8|9241.2|9238.8|9233.8|9231.6|397
1628667600000|2021-08-11 07:40:00|9240.3|9237.9|9239.3|9236.9|9243.2|9241|9239.3|9236.9|383
1628667900000|2021-08-11 07:45:00|9239.4|9237|9239.2|9236.8|9241.3|9239.7|9239.1|9236.7|274
1628668200000|2021-08-11 07:50:00|9239.1|9236.7|9235.9|9233.5|9239.2|9236.9|9235.3|9233.2|261
1628668500000|2021-08-11 07:55:00|9236|9233.6|9236.4|9234|9238.1|9235.7|9235.6|9233.4|309
1628668800000|2021-08-11 08:00:00|9236.3|9233.9|9236.2|9233.8|9238.3|9235.9|9235.3|9233.4|384
1628669100000|2021-08-11 08:05:00|9236.5|9234.1|9235|9232.6|9236.7|9234.4|9234.7|9232.4|231
1628669400000|2021-08-11 08:10:00|9234.5|9233|9233.4|9231.9|9235.2|9233.1|9233.3|9231.4|218
1628669700000|2021-08-11 08:15:00|9233.5|9232|9234|9231.6|9235.4|9233.6|9233.2|9231.4|363
1628670000000|2021-08-11 08:20:00|9233.9|9231.5|9235.7|9233.3|9238.2|9236.2|9233.4|9231.5|299
1628670300000|2021-08-11 08:25:00|9235|9233.5|9236.8|9234.4|9236.9|9234.5|9233.6|9231.6|288
1628670600000|2021-08-11 08:30:00|9236.9|9234.5|9237.8|9235.4|9238.8|9236.6|9236.8|9234.4|302
1628670900000|2021-08-11 08:35:00|9237.9|9235.5|9239.1|9236.7|9239.1|9237.1|9236.4|9234|169
1628671200000|2021-08-11 08:40:00|9239.2|9236.8|9238.4|9236|9240.1|9237.9|9237.8|9235.8|240
1628671500000|2021-08-11 08:45:00|9238.5|9236.1|9238|9236.5|9242.4|9240.1|9237.6|9235.2|436
1628671800000|2021-08-11 08:50:00|9238.5|9236.1|9236.2|9234.7|9240.2|9238|9235.7|9233.7|404
1628672100000|2021-08-11 08:55:00|9236.1|9234.6|9237.8|9236.3|9238.7|9236.8|9235.3|9233.2|403
1628672400000|2021-08-11 09:00:00|9237.7|9236.2|9237.4|9235|9238.4|9236.6|9236.8|9234.9|320
1628672700000|2021-08-11 09:05:00|9237.5|9235.1|9237.6|9235.2|9239|9236.8|9236.9|9235|235
1628673000000|2021-08-11 09:10:00|9237.5|9235.1|9236.2|9234.7|9239.3|9237.3|9236.2|9234.3|316
1628673300000|2021-08-11 09:15:00|9236.9|9234.5|9239.1|9236.7|9240.8|9238.4|9236.1|9234.2|264
1628673600000|2021-08-11 09:20:00|9239|9236.6|9240|9237.6|9240.2|9238.3|9237.2|9235.1|252
1628673900000|2021-08-11 09:25:00|9240.1|9237.7|9240.1|9237.7|9240.5|9238.6|9237.7|9235.5|190
1628674200000|2021-08-11 09:30:00|9240.2|9237.8|9237.5|9235.1|9240.2|9238|9237|9235|158
1628674500000|2021-08-11 09:35:00|9237.4|9235|9238.3|9235.9|9239.3|9237.2|9237.2|9234.8|160
1628674800000|2021-08-11 09:40:00|9238.4|9236|9237.5|9235.1|9239|9236.6|9237|9234.9|210
1628675100000|2021-08-11 09:45:00|9237.1|9235.6|9236.3|9234.8|9237.6|9235.7|9235.2|9233.3|209
1628675400000|2021-08-11 09:50:00|9236.2|9234.7|9239.3|9236.9|9239.3|9237.5|9236.2|9234.2|218
1628675700000|2021-08-11 09:55:00|9238.8|9237.3|9237.5|9235.1|9239.2|9237.4|9236.7|9235|168
1628676000000|2021-08-11 10:00:00|9237.6|9235.2|9236.6|9234.2|9238.4|9236.5|9236|9234.1|223
1628676300000|2021-08-11 10:05:00|9236.7|9234.3|9236.3|9234.8|9237.4|9235.6|9234.6|9233.1|166
1628676600000|2021-08-11 10:10:00|9236.2|9234.7|9237.3|9234.9|9237.5|9235.7|9236.1|9234.3|218
1628676900000|2021-08-11 10:15:00|9236.9|9234.5|9237.6|9235.2|9237.9|9235.8|9235.3|9233.4|328
1628677200000|2021-08-11 10:20:00|9237.7|9235.3|9237.6|9235.2|9239.2|9237.3|9236.9|9235.1|254
1628677500000|2021-08-11 10:25:00|9237.4|9235|9235.7|9233.3|9237.8|9235.8|9235.2|9233.2|258
1628677800000|2021-08-11 10:30:00|9235.4|9233.9|9236|9233.6|9236.1|9234.2|9234.5|9232.6|182
1628678100000|2021-08-11 10:35:00|9235.9|9233.5|9236|9234.5|9236.9|9234.7|9234.7|9233.2|187
1628678400000|2021-08-11 10:40:00|9236.4|9234|9237|9235.5|9237.6|9235.5|9235.6|9233.8|173
1628678700000|2021-08-11 10:45:00|9236.9|9235.4|9237|9235.5|9237.9|9235.9|9236.5|9234.7|170
1628679000000|2021-08-11 10:50:00|9237.1|9235.6|9236.6|9234.2|9237.4|9235.6|9235.4|9233.6|227
1628679300000|2021-08-11 10:55:00|9236.7|9234.3|9236.7|9234.3|9236.9|9235.1|9234.2|9232.7|266
1628679600000|2021-08-11 11:00:00|9236.5|9234.1|9238.9|9236.5|9239.4|9237.2|9235.7|9234.1|270
1628679900000|2021-08-11 11:05:00|9238.6|9237.1|9238.7|9236.3|9240.5|9238.3|9238|9235.9|350
1628680200000|2021-08-11 11:10:00|9238.4|9236.9|9235.6|9234.1|9238.6|9236.9|9235.2|9233.5|172
1628680500000|2021-08-11 11:15:00|9235.5|9234|9236.6|9235.1|9236.6|9235.1|9234.4|9232.5|184
1628680800000|2021-08-11 11:20:00|9236.5|9235|9234|9232.5|9237|9235.1|9233.8|9232.3|222
1628681100000|2021-08-11 11:25:00|9234.4|9232.9|9236.5|9235|9236.9|9235|9233.8|9231.9|145
1628681400000|2021-08-11 11:30:00|9236.4|9234.9|9236.6|9235.1|9238.3|9236.4|9236.3|9234.8|204
1628681700000|2021-08-11 11:35:00|9236.7|9235.2|9235|9233.5|9237.1|9235.5|9233.6|9231.7|202
1628682000000|2021-08-11 11:40:00|9235.1|9233.6|9234.7|9233.2|9236|9234.2|9234.3|9232.5|215
1628682300000|2021-08-11 11:45:00|9234.8|9233.3|9234.1|9231.7|9235.2|9233.3|9232.9|9231.3|276
1628682600000|2021-08-11 11:50:00|9234.2|9231.8|9233.8|9232.3|9234.4|9232.5|9232.3|9230.7|276
1628682900000|2021-08-11 11:55:00|9233.6|9232.1|9234.4|9232|9235.2|9233.2|9233|9230.8|312
1628683200000|2021-08-11 12:00:00|9234.3|9231.9|9232.1|9230.6|9236|9234.1|9232|9230|278
1628683500000|2021-08-11 12:05:00|9232.2|9230.7|9233|9231.5|9233.3|9231.6|9231.4|9229.4|275
1628683800000|2021-08-11 12:10:00|9233.1|9231.6|9233.1|9231.6|9235.3|9233.2|9230.4|9228.5|381
1628684100000|2021-08-11 12:15:00|9233.6|9231.2|9232.3|9230.8|9234.4|9232.6|9231.3|9229.4|430
1628684400000|2021-08-11 12:20:00|9232.5|9231|9233.4|9231|9234.9|9232.8|9232.3|9230|472
1628684700000|2021-08-11 12:25:00|9233.3|9230.9|9236.2|9232.7|9237.1|9233.5|9231.4|9229.8|458
1628685000000|2021-08-11 12:30:00|9236.1|9233.4|9217.2|9214.8|9236.9|9233.4|9217|9213.6|1389
1628685300000|2021-08-11 12:35:00|9216.9|9214.5|9212.8|9210.4|9216.9|9214.5|9208.6|9206.2|1191
1628685600000|2021-08-11 12:40:00|9212.7|9210.3|9208.6|9206.2|9212.9|9210.5|9203.8|9201.4|1113
1628685900000|2021-08-11 12:45:00|9208.7|9206.3|9211.2|9209.7|9211.8|9209.8|9207.1|9204.7|971
1628686200000|2021-08-11 12:50:00|9211.6|9209.2|9224.8|9222.4|9224.9|9222.8|9210.2|9208|845
1628686500000|2021-08-11 12:55:00|9224.7|9222.3|9215.6|9213.2|9225|9222.6|9214.6|9212.2|688
1628686800000|2021-08-11 13:00:00|9216.2|9213.8|9218|9215.6|9218.4|9216.1|9213.5|9211.3|797
1628687100000|2021-08-11 13:05:00|9218.1|9215.7|9223.7|9221.3|9227.3|9225|9217.8|9215.7|896
1628687400000|2021-08-11 13:10:00|9223.6|9221.2|9223.3|9220.9|9226.7|9224.3|9220.8|9218.8|755
1628687700000|2021-08-11 13:15:00|9222.7|9221.2|9219.2|9216.8|9224.3|9222.3|9217.8|9215.9|651
1628688000000|2021-08-11 13:20:00|9219.3|9216.9|9217.7|9215.3|9220|9217.6|9216.1|9214.1|682
1628688300000|2021-08-11 13:25:00|9217.9|9215.5|9213.7|9211.3|9218|9216|9211.9|9209.8|624
1628688600000|2021-08-11 13:30:00|9213.5|9211.1|9209.5|9207.1|9215.7|9213.6|9205.8|9203.8|822
1628688900000|2021-08-11 13:35:00|9209.7|9207.3|9210.6|9208.2|9212.3|9210.3|9207.6|9205.4|565
1628689200000|2021-08-11 13:40:00|9210.7|9208.3|9213.8|9211.4|9217.1|9214.7|9207.6|9205.2|773
1628689500000|2021-08-11 13:45:00|9213.9|9211.5|9219.3|9216.9|9219.6|9217.7|9212.4|9210.4|698
1628689800000|2021-08-11 13:50:00|9219.1|9217.6|9214.5|9213|9219.7|9217.6|9214.4|9212.5|648
1628690100000|2021-08-11 13:55:00|9214.4|9212.9|9219|9216.6|9219|9217|9214|9212.1|419
1628690400000|2021-08-11 14:00:00|9218.9|9216.5|9219|9217.5|9221.6|9219.6|9217.4|9215.6|660
1628690700000|2021-08-11 14:05:00|9218.7|9217.2|9215|9213.5|9219.5|9217.8|9214.9|9212.9|533
1628691000000|2021-08-11 14:10:00|9215.1|9213.6|9216.9|9215.4|9218.7|9216.9|9214.7|9212.7|420
1628691300000|2021-08-11 14:15:00|9217.2|9214.8|9218|9215.6|9218.2|9216.2|9213.6|9211.4|450
1628691600000|2021-08-11 14:20:00|9217.9|9215.5|9215.6|9214.1|9219|9217.1|9215.4|9213.4|493
1628691900000|2021-08-11 14:25:00|9215.7|9214.2|9220.5|9219|9220.9|9219|9213.5|9211.4|520
1628692200000|2021-08-11 14:30:00|9220.4|9218.9|9220.7|9218.3|9223.1|9221.3|9219.5|9217.6|489
1628692500000|2021-08-11 14:35:00|9220.8|9218.4|9218.8|9216.4|9221.7|9219.6|9217.1|9215.4|378
1628692800000|2021-08-11 14:40:00|9218.7|9216.3|9214.7|9212.3|9218.7|9216.4|9213.6|9211.9|443
1628693100000|2021-08-11 14:45:00|9214.4|9212.9|9210.5|9209|9215.1|9213.1|9210.2|9208.1|416
1628693400000|2021-08-11 14:50:00|9210.6|9209.1|9214.3|9212.8|9215.2|9213.3|9209.9|9208.1|463
1628693700000|2021-08-11 14:55:00|9214.7|9212.3|9214.8|9213.3|9215.5|9213.9|9212.2|9210.6|469
1628694000000|2021-08-11 15:00:00|9215.3|9212.9|9214.2|9212.7|9216.3|9214.3|9213.5|9212|454
1628694300000|2021-08-11 15:05:00|9214.1|9212.6|9212|9210.5|9214.9|9213.1|9211.8|9210.3|177
1628694600000|2021-08-11 15:10:00|9212.1|9210.6|9213.9|9211.5|9214.7|9212.6|9211.1|9209.5|302
1628694900000|2021-08-11 15:15:00|9214|9211.6|9219.9|9217.5|9220.6|9218.6|9214|9211.6|396
1628695200000|2021-08-11 15:20:00|9219.8|9217.4|9218.3|9215.9|9220.2|9218.1|9217.8|9215.8|423
1628695500000|2021-08-11 15:25:00|9218.4|9216|9216.8|9214.4|9219.2|9217.4|9216|9213.8|434
1628695800000|2021-08-11 15:30:00|9216.9|9214.5|9216.2|9214.7|9218.5|9216.1|9215.9|9213.9|314
1628696100000|2021-08-11 15:35:00|9216.3|9214.8|9216.9|9215.4|9217.3|9215.4|9215.4|9213.6|216
1628696400000|2021-08-11 15:40:00|9216.8|9215.3|9216.1|9214.6|9218.1|9216.3|9215.1|9213.6|316
1628696700000|2021-08-11 15:45:00|9216|9214.5|9215.7|9214.2|9216.9|9214.8|9215.3|9213.7|243
1628697000000|2021-08-11 15:50:00|9216.2|9213.8|9215.4|9213|9216.7|9214.7|9214.3|9212.4|236
1628697300000|2021-08-11 15:55:00|9215.5|9213.1|9216.7|9214.3|9218.4|9216.3|9215.2|9213|292
1628697600000|2021-08-11 16:00:00|9216.6|9215.1|9218.6|9217.1|9219.8|9217.4|9215.6|9214.1|385
1628697900000|2021-08-11 16:05:00|9218.5|9217|9217.5|9216|9219.1|9217.1|9217.4|9215.5|282
1628698200000|2021-08-11 16:10:00|9217.6|9216.1|9220.1|9217.7|9220.3|9218.3|9215.9|9214.4|247
1628698500000|2021-08-11 16:15:00|9219.4|9217.9|9217.8|9216.3|9221.1|9219.4|9217.7|9216.1|253
1628698800000|2021-08-11 16:20:00|9217.9|9216.4|9218.4|9216.9|9219.1|9217.2|9217.4|9215.4|248
1628699100000|2021-08-11 16:25:00|9218.2|9216.7|9218.5|9217|9219.5|9217.6|9217.6|9215.8|177
1628699400000|2021-08-11 16:30:00|9218.6|9217.1|9216.3|9214.8|9219.1|9217.2|9215.9|9214|182
1628699700000|2021-08-11 16:35:00|9216.2|9214.7|9214.4|9212.9|9216.6|9214.7|9214.2|9212.7|254
1628700000000|2021-08-11 16:40:00|9214.3|9212.8|9212.5|9211|9214.4|9212.9|9212.3|9210.8|243
1628700300000|2021-08-11 16:45:00|9212.6|9211.1|9212.4|9210.9|9213.8|9211.8|9212.3|9210.5|169
1628700600000|2021-08-11 16:50:00|9212.5|9211|9214.2|9212.7|9214.7|9212.9|9212.4|9210.9|178
1628700900000|2021-08-11 16:55:00|9214.1|9212.6|9211|9209.5|9214.2|9212.7|9210.9|9209|295
1628701200000|2021-08-11 17:00:00|9211.1|9209.6|9210.5|9208.1|9214.4|9212.2|9205.9|9203.9|674
1628701500000|2021-08-11 17:05:00|9210.4|9208|9212|9209.6|9213.6|9211.2|9210|9208|518
1628701800000|2021-08-11 17:10:00|9211.9|9209.5|9214.8|9212.4|9215.1|9213.1|9209.1|9207.3|573
1628702100000|2021-08-11 17:15:00|9214.4|9212.9|9216.1|9214.6|9219|9217.1|9213.6|9212.1|486
1628702400000|2021-08-11 17:20:00|9216|9214.5|9213.5|9212|9216.5|9214.5|9213.3|9211.5|345
1628702700000|2021-08-11 17:25:00|9213.7|9212.2|9213.5|9212|9215.3|9213.4|9212.7|9210.6|273
1628703000000|2021-08-11 17:30:00|9213.4|9211.9|9212.4|9210.9|9215.1|9213.3|9211.7|9209.8|305
1628703300000|2021-08-11 17:35:00|9212.3|9210.8|9211.7|9210.2|9214.1|9212.1|9211.1|9209.3|278
1628703600000|2021-08-11 17:40:00|9211.6|9210.1|9211.8|9210.3|9215|9213.1|9211.2|9209.4|340
1628703900000|2021-08-11 17:45:00|9212.5|9210.1|9213.3|9211.8|9213.4|9211.9|9211.7|9210.1|159
1628704200000|2021-08-11 17:50:00|9213.4|9211.9|9213.4|9211.9|9214.5|9213|9212.1|9210.6|220
1628704500000|2021-08-11 17:55:00|9213.3|9211.8|9213.4|9211|9215|9212.9|9212.6|9210.6|311
1628704800000|2021-08-11 18:00:00|9213.3|9210.9|9214.3|9212.8|9214.9|9212.9|9212.7|9210.9|203
1628705100000|2021-08-11 18:05:00|9214.2|9212.7|9214.3|9212.8|9215.2|9213.4|9213.4|9211.9|136
1628705400000|2021-08-11 18:10:00|9214.2|9212.7|9215.7|9213.3|9215.7|9213.9|9214.1|9212.4|184
1628705700000|2021-08-11 18:15:00|9215.6|9213.2|9216.9|9215.4|9218|9216.1|9215.1|9213.2|204
1628706000000|2021-08-11 18:20:00|9216.8|9215.3|9216.6|9214.2|9217.8|9216.1|9216|9214.1|170
1628706300000|2021-08-11 18:25:00|9216.5|9214.1|9217|9215.5|9217.9|9215.9|9216|9214|178
1628706600000|2021-08-11 18:30:00|9216.9|9215.4|9216.2|9214.7|9217.4|9215.5|9215.3|9213.5|176
1628706900000|2021-08-11 18:35:00|9216.1|9214.6|9216.9|9215.4|9217.9|9216.1|9216.1|9214.6|122
1628707200000|2021-08-11 18:40:00|9216.8|9215.3|9217.2|9214.8|9217.2|9215.4|9215.9|9214|144
1628707500000|2021-08-11 18:45:00|9217|9214.6|9217.1|9215.6|9217.3|9215.8|9216.6|9214.5|113
1628707800000|2021-08-11 18:50:00|9216.9|9215.4|9219.4|9217.9|9219.9|9218.2|9216.9|9215.4|206
1628708100000|2021-08-11 18:55:00|9219.2|9217.7|9219.8|9218.3|9221.1|9219.3|9218.6|9217.1|352
1628708400000|2021-08-11 19:00:00|9219.7|9218.2|9219.1|9216.7|9220|9218.2|9218.1|9216.3|276
1628708700000|2021-08-11 19:05:00|9219.2|9216.8|9219|9216.6|9219.2|9217.3|9217.9|9215.9|135
1628709000000|2021-08-11 19:10:00|9219.1|9216.7|9218.7|9217.2|9219.7|9217.6|9217.7|9215.7|175
1628709300000|2021-08-11 19:15:00|9218.6|9217.1|9221.2|9219.7|9221.7|9219.7|9218.6|9216.7|239
1628709600000|2021-08-11 19:20:00|9221.1|9219.6|9221.2|9219.7|9222.4|9220.5|9221.1|9219.1|184
1628709900000|2021-08-11 19:25:00|9221.5|9219.1|9221.1|9219.6|9222.3|9220.3|9221|9219.1|186
1628710200000|2021-08-11 19:30:00|9221.6|9219.2|9221.3|9218.9|9222.3|9220.4|9220.8|9218.7|142
1628710500000|2021-08-11 19:35:00|9220.8|9219.3|9221.5|9219.1|9221.8|9219.9|9220.8|9218.8|98
1628710800000|2021-08-11 19:40:00|9221.4|9219|9220.8|9218.4|9221.5|9219.4|9220.1|9218.1|192
1628711100000|2021-08-11 19:45:00|9220.7|9218.3|9219|9216.6|9220.7|9218.6|9217.7|9215.8|181
1628711400000|2021-08-11 19:50:00|9219.1|9216.7|9219.9|9217.5|9220.4|9218.2|9218.5|9216.6|182
1628711700000|2021-08-11 19:55:00|9220|9217.6|9218.3|9216.8|9220.7|9218.6|9218.2|9216.3|223
1628712000000|2021-08-11 20:00:00|9218.8|9216.4|9217.4|9215.9|9218.9|9216.8|9217.2|9215.4|118
1628712300000|2021-08-11 20:05:00|9217.3|9215.8|9217.8|9215.4|9219|9216.9|9217.3|9215.3|99
1628712600000|2021-08-11 20:10:00|9217.7|9215.3|9218.2|9215.8|9218.3|9216|9217.2|9214.8|114
1628712900000|2021-08-11 20:15:00|9218.1|9215.7|9217.5|9216|9218.3|9216.2|9217.5|9215.4|60
1628713200000|2021-08-11 20:20:00|9218|9215.6|9217.6|9216.1|9218.2|9216.2|9217.6|9215.5|48
1628713500000|2021-08-11 20:25:00|9217.7|9216.2|9221.1|9218.7|9222.1|9219.9|9217.5|9215.7|154
1628713800000|2021-08-11 20:30:00|9220.9|9218.5|9218.9|9216.5|9221.6|9219.2|9218.7|9216.3|130
1628714100000|2021-08-11 20:35:00|9219|9216.6|9218.5|9217|9219.9|9217.8|9218.3|9216.3|91
1628714400000|2021-08-11 20:40:00|9219|9216.6|9218.9|9216.5|9219.1|9217.1|9218.4|9216.4|47
1628714700000|2021-08-11 20:45:00|9219|9216.6|9219.3|9216.9|9220.1|9217.4|9218.5|9216.4|101
1628715000000|2021-08-11 20:50:00|9219.2|9216.8|9219.4|9217|9219.8|9217.4|9218.5|9216.4|143
1628715300000|2021-08-11 20:55:00|9219.3|9216.9|9220.7|9218.3|9220.8|9218.4|9218.7|9216.3|243
1628715600000|2021-08-11 21:00:00|9220.9|9218.5|9221.2|9216.9|9221.8|9218.5|9220.9|9216.9|35
1628715900000|2021-08-11 21:05:00|9221|9217.3|9222.3|9217.3|9223.3|9218|9221|9214.7|66
1628716200000|2021-08-11 21:10:00|9222.4|9217.6|9222.4|9217.7|9223.3|9218.6|9221.4|9214.7|90
1628716500000|2021-08-11 21:15:00|9223.3|9214.2|9222.2|9217.6|9223.4|9218.4|9221.1|9214.1|110
1628716800000|2021-08-11 21:20:00|9222.1|9217.8|9221.8|9217.2|9223.1|9218|9221.4|9215.2|78
1628717100000|2021-08-11 21:25:00|9221.9|9217.3|9222.8|9215.9|9223.3|9218|9221.4|9215.9|87
1628717400000|2021-08-11 21:30:00|9225.1|9217.5|9224.4|9209.4|9226.5|9217.5|9222.1|9207.1|211
1628717700000|2021-08-11 21:35:00|9224.5|9209.5|9225.5|9210.5|9225.7|9212.2|9221.8|9206.8|261
1628718000000|2021-08-11 21:40:00|9224.2|9209.2|9224.4|9209.4|9225.4|9211|9222.6|9207.6|342
1628718300000|2021-08-11 21:45:00|9225.4|9210.4|9223.9|9208.9|9225.9|9213.4|9221.5|9208.1|225
1628718600000|2021-08-11 21:50:00|9223.6|9208.6|9222.2|9208.1|9224.8|9209.8|9218.9|9203.9|472
1628718900000|2021-08-11 21:55:00|9222.1|9208.4|9223|9208|9225.1|9210.5|9219.6|9205.9|309
1628719200000|2021-08-11 22:00:00|9223.2|9208.2|9218.3|9213.8|9225.9|9215.1|9216.7|9206.2|515
1628719500000|2021-08-11 22:05:00|9218.2|9213.7|9217|9214.4|9218.7|9215.2|9216.4|9212.3|213
1628719800000|2021-08-11 22:10:00|9216.9|9214.5|9217.9|9215.5|9219|9215.8|9216.7|9213.6|160
1628720100000|2021-08-11 22:15:00|9218|9215.1|9217.9|9215.5|9219.2|9216|9217.6|9214.7|89
1628720400000|2021-08-11 22:20:00|9218|9215.6|9218|9215.6|9218.3|9215.7|9217.9|9215.5|42
1628720700000|2021-08-11 22:25:00|9218.1|9215.7|9218.4|9216|9218.7|9216.2|9217.5|9214.9|81
1628721000000|2021-08-11 22:30:00|9218.3|9215.9|9218.5|9216.1|9219.8|9217.1|9218.3|9215.9|55
1628721300000|2021-08-11 22:35:00|9218.4|9216|9219.4|9217|9219.5|9217.1|9218|9215.6|93
1628721600000|2021-08-11 22:40:00|9219.3|9216.9|9219.2|9216.8|9219.5|9217.1|9219|9215.7|73
1628721900000|2021-08-11 22:45:00|9219.1|9216.7|9219.3|9216.9|9219.6|9217.2|9218.9|9216.5|59
1628722200000|2021-08-11 22:50:00|9219.2|9216.8|9219.1|9216.7|9219.4|9217|9218.9|9216.5|57
1628722500000|2021-08-11 22:55:00|9219.2|9216.8|9218.3|9215.9|9219.4|9217|9218.1|9215.7|126
1628722800000|2021-08-11 23:00:00|9218.2|9215.8|9218.4|9216|9218.6|9216.2|9217.3|9215.2|141
1628723100000|2021-08-11 23:05:00|9218.3|9215.9|9218.5|9216.1|9218.8|9216.4|9218.1|9215.7|161
1628723400000|2021-08-11 23:10:00|9218.6|9216.2|9219.2|9216.8|9219.4|9217.4|9218.5|9216.1|73
1628723700000|2021-08-11 23:15:00|9219.1|9216.7|9219.1|9216.7|9219.3|9216.9|9218.9|9216.5|117
1628724000000|2021-08-11 23:20:00|9219.2|9216.8|9219.2|9216.8|9219.2|9216.8|9218.8|9216.4|71
1628724300000|2021-08-11 23:25:00|9219.1|9216.7|9218.8|9216.4|9219.1|9216.7|9218.7|9216.3|68
1628724600000|2021-08-11 23:30:00|9218.7|9216.3|9217.8|9215.4|9218.9|9216.5|9217.7|9215.3|94
1628724900000|2021-08-11 23:35:00|9217.7|9215.3|9217.4|9215|9218|9215.6|9216.5|9214.1|98
1628725200000|2021-08-11 23:40:00|9217.5|9215.1|9217.7|9215.3|9217.7|9215.6|9216.6|9214.2|101
1628725500000|2021-08-11 23:45:00|9217.6|9215.2|9217.5|9215.1|9217.7|9215.3|9217.4|9215|52
1628725800000|2021-08-11 23:50:00|9217.4|9215|9217.8|9215.4|9218|9215.6|9217.4|9215|94
1628726100000|2021-08-11 23:55:00|9217.7|9215.3|9217.6|9215.2|9217.9|9215.5|9217.1|9214.7|97
1628726400000|2021-08-12 00:00:00|9217.5|9215.1|9218.5|9216.1|9218.9|9216.6|9217|9215|197
1628726700000|2021-08-12 00:05:00|9218.6|9216.2|9217.6|9215.2|9218.6|9216.4|9216.7|9214.7|172
1628727000000|2021-08-12 00:10:00|9217.5|9215.1|9216.7|9214.3|9217.6|9215.2|9216.1|9214.1|124
1628727300000|2021-08-12 00:15:00|9216.6|9214.2|9217.5|9215.1|9217.8|9215.7|9216|9213.6|126
1628727600000|2021-08-12 00:20:00|9217.6|9215.2|9217.8|9215.4|9218.3|9216.5|9216.9|9214.9|100
1628727900000|2021-08-12 00:25:00|9217.7|9215.3|9217.1|9215.6|9218|9215.7|9216.4|9214.5|117
1628728200000|2021-08-12 00:30:00|9217|9215.5|9216.5|9214.1|9217.5|9215.6|9215.5|9213.5|146
1628728500000|2021-08-12 00:35:00|9216.6|9214.2|9217.4|9215|9217.7|9215.7|9216.4|9214.2|138
1628728800000|2021-08-12 00:40:00|9217.2|9214.8|9218.6|9216.2|9219.4|9217|9216.8|9214.8|119
1628729100000|2021-08-12 00:45:00|9218.7|9216.3|9219.5|9217.1|9221|9219|9218.5|9216.1|158
1628729400000|2021-08-12 00:50:00|9219.4|9217|9218.5|9216.1|9220.1|9218.1|9217.8|9215.9|154
1628729700000|2021-08-12 00:55:00|9218.4|9216|9218.5|9216.1|9218.7|9216.7|9217.1|9215.1|175
1628730000000|2021-08-12 01:00:00|9218.4|9216|9217.9|9216.4|9218.9|9217.1|9216.7|9214.3|207
1628730300000|2021-08-12 01:05:00|9217.8|9216.3|9220|9217.6|9220.2|9218.1|9217.8|9216|182
1628730600000|2021-08-12 01:10:00|9219.9|9217.5|9219.6|9218.1|9220.4|9218.4|9218.8|9216.8|96
1628730900000|2021-08-12 01:15:00|9219.7|9218.2|9219.7|9218.2|9220.4|9218.4|9219.2|9217.2|94
1628731200000|2021-08-12 01:20:00|9219.8|9218.3|9218.5|9216.1|9220.3|9218.3|9217.9|9215.9|106
1628731500000|2021-08-12 01:25:00|9218.4|9216|9219.4|9217|9219.4|9217|9217.9|9215.9|76
1628731800000|2021-08-12 01:30:00|9219.5|9217.1|9218.6|9216.2|9219.5|9217.2|9218.5|9216.1|89
1628732100000|2021-08-12 01:35:00|9218.5|9216.1|9218|9216.5|9218.6|9216.5|9217.9|9215.7|104
1628732400000|2021-08-12 01:40:00|9217.9|9216.4|9219.2|9216.8|9219.6|9217.2|9217.9|9216|109
1628732700000|2021-08-12 01:45:00|9219.3|9216.9|9218.8|9216.4|9219.4|9217.2|9218.2|9216.2|113
1628733000000|2021-08-12 01:50:00|9218.7|9216.3|9218.8|9216.4|9219|9217|9217.9|9215.7|153
1628733300000|2021-08-12 01:55:00|9218.5|9216.1|9218.3|9215.9|9218.6|9216.6|9217.4|9215.6|120
1628733600000|2021-08-12 02:00:00|9218.4|9216|9217.7|9216.2|9218.5|9216.5|9217.2|9215.2|126
1628733900000|2021-08-12 02:05:00|9217.8|9216.3|9220.7|9218.3|9221|9218.9|9217.8|9216|123
1628734200000|2021-08-12 02:10:00|9220.2|9217.8|9221.9|9219.5|9222|9220.1|9220.1|9217.7|179
1628734500000|2021-08-12 02:15:00|9221.8|9219.4|9220.8|9218.4|9222.6|9220.6|9220.3|9218.4|139
1628734800000|2021-08-12 02:20:00|9220.4|9218.9|9220.4|9218.9|9221|9219.1|9219.7|9217.8|90
1628735100000|2021-08-12 02:25:00|9220.3|9218.8|9220.8|9218.4|9221|9218.9|9219.8|9217.8|96
1628735400000|2021-08-12 02:30:00|9220.7|9218.3|9218.6|9217.1|9220.7|9218.3|9218.5|9216.6|102
1628735700000|2021-08-12 02:35:00|9218.7|9217.2|9218.4|9216|9219.3|9217.3|9217.8|9215.8|137
1628736000000|2021-08-12 02:40:00|9218.3|9215.9|9218.3|9215.9|9218.4|9216.3|9217.2|9215.3|80
1628736300000|2021-08-12 02:45:00|9218.2|9215.8|9217|9215.5|9218.4|9216.3|9216.8|9214.8|130
1628736600000|2021-08-12 02:50:00|9216.9|9215.4|9217.6|9215.2|9217.8|9215.7|9216.8|9214.9|90
1628736900000|2021-08-12 02:55:00|9217.5|9215.1|9219|9216.6|9219.2|9217.1|9216.9|9214.9|88
1628737200000|2021-08-12 03:00:00|9218.4|9216|9216.8|9214.4|9218.4|9216.3|9216.2|9214.2|128
1628737500000|2021-08-12 03:05:00|9216.7|9214.3|9218.1|9215.7|9218.5|9216.4|9216.3|9214.3|98
1628737800000|2021-08-12 03:10:00|9218.2|9215.8|9218.3|9215.9|9218.6|9216.7|9217.5|9215.6|92
1628738100000|2021-08-12 03:15:00|9218.4|9216|9218|9215.6|9218.8|9216.8|9217.6|9215.2|111
1628738400000|2021-08-12 03:20:00|9217.9|9215.5|9218.2|9215.8|9218.4|9216.4|9217.4|9215.4|70
1628738700000|2021-08-12 03:25:00|9217.7|9216.2|9217.5|9215.1|9218.3|9216.2|9216.9|9214.9|102
1628739000000|2021-08-12 03:30:00|9217.4|9215|9216.9|9215.4|9217.5|9215.5|9216.8|9214.9|80
1628739300000|2021-08-12 03:35:00|9217|9215.5|9216.7|9214.3|9217.6|9215.5|9216.1|9214.1|103
1628739600000|2021-08-12 03:40:00|9216.6|9214.2|9217.9|9215.5|9218|9216|9216.6|9214.2|99
1628739900000|2021-08-12 03:45:00|9217.8|9215.4|9216.9|9215.4|9217.9|9215.7|9216.8|9214.5|102
1628740200000|2021-08-12 03:50:00|9216.8|9215.3|9215.5|9213.1|9217.3|9215.4|9214.9|9213|120
1628740500000|2021-08-12 03:55:00|9215.4|9213|9214.3|9211.9|9215.6|9213.6|9214|9211.6|125
1628740800000|2021-08-12 04:00:00|9214.4|9212|9214.3|9212.8|9214.9|9212.9|9214.2|9211.8|127
1628741100000|2021-08-12 04:05:00|9214.2|9212.7|9214.7|9213.2|9215.6|9213.6|9214.1|9212.2|108
1628741400000|2021-08-12 04:10:00|9214.6|9213.1|9214.9|9212.5|9215.2|9213.2|9214.2|9212.3|72
1628741700000|2021-08-12 04:15:00|9215|9212.6|9214.3|9212.8|9215|9213.2|9214.3|9212.4|47
1628742000000|2021-08-12 04:20:00|9214.2|9212.7|9214.4|9212.9|9215.1|9213|9214.2|9212.3|50
1628742300000|2021-08-12 04:25:00|9214.3|9212.8|9213.9|9211.5|9214.9|9212.9|9213.2|9211.3|83
1628742600000|2021-08-12 04:30:00|9213.5|9212|9214.9|9212.5|9215.1|9213|9213.5|9211.4|88
1628742900000|2021-08-12 04:35:00|9214.8|9212.4|9214.4|9212.9|9215|9213.1|9214.3|9212.2|77
1628743200000|2021-08-12 04:40:00|9214.5|9213|9215.7|9213.3|9215.9|9213.8|9214.4|9212.5|93
1628743500000|2021-08-12 04:45:00|9215.8|9213.4|9215.3|9213.8|9215.9|9213.9|9215.1|9213.1|73
1628743800000|2021-08-12 04:50:00|9215.4|9213.9|9215.7|9213.3|9215.8|9213.9|9215.2|9213.2|51
1628744100000|2021-08-12 04:55:00|9215.8|9213.4|9217.7|9216.2|9218.2|9216.3|9215.2|9213.3|158
1628744400000|2021-08-12 05:00:00|9218.1|9215.7|9216.6|9214.2|9218.1|9215.7|9216|9213.8|158
1628744700000|2021-08-12 05:05:00|9216.5|9214.1|9216.5|9214.1|9216.7|9214.8|9216.1|9214|90
1628745000000|2021-08-12 05:10:00|9216.4|9214|9215.7|9213.3|9216.6|9214.7|9215.3|9213.3|115
1628745300000|2021-08-12 05:15:00|9215.8|9213.4|9215|9212.6|9215.8|9213.8|9214.5|9212.5|85
1628745600000|2021-08-12 05:20:00|9214.9|9212.5|9214.5|9213|9215.1|9213.1|9214.4|9212.4|60
1628745900000|2021-08-12 05:25:00|9214.9|9212.5|9214.9|9212.5|9215|9213|9214|9211.7|76
1628746200000|2021-08-12 05:30:00|9214.8|9212.4|9213.5|9211.1|9214.8|9212.8|9213.3|9210.9|149
1628746500000|2021-08-12 05:35:00|9213.4|9211|9213.3|9210.9|9214.1|9211.7|9212.8|9210.6|116
1628746800000|2021-08-12 05:40:00|9213.1|9210.7|9213.3|9210.9|9214.1|9212.1|9212.7|9210.7|135
1628747100000|2021-08-12 05:45:00|9213.2|9210.8|9213.2|9210.8|9213.3|9211.4|9212.7|9210.7|86
1628747400000|2021-08-12 05:50:00|9213.1|9210.7|9214.3|9211.9|9214.3|9212.5|9213.1|9210.7|107
1628747700000|2021-08-12 05:55:00|9214.2|9211.8|9215.6|9213.2|9215.8|9213.4|9213.8|9211.6|157
1628748000000|2021-08-12 06:00:00|9215.7|9213.3|9215.9|9213.5|9217.4|9215.1|9214.3|9212.1|277
1628748300000|2021-08-12 06:05:00|9216|9213.6|9216.5|9214.1|9218.1|9216|9215.3|9213.3|302
1628748600000|2021-08-12 06:10:00|9216.6|9214.2|9217|9214.6|9217.9|9216|9216.2|9214.1|242
1628748900000|2021-08-12 06:15:00|9217.1|9214.7|9217.6|9215.2|9218.5|9216.5|9216.1|9214.2|277
1628749200000|2021-08-12 06:20:00|9217.7|9215.3|9217.4|9215|9218.3|9216.4|9216.3|9214.2|167
1628749500000|2021-08-12 06:25:00|9217.3|9215.8|9218.1|9215.7|9219|9217.1|9217.1|9215|282
1628749800000|2021-08-12 06:30:00|9218.2|9215.8|9216|9214.5|9218.3|9216.3|9214.4|9212.4|242
1628750100000|2021-08-12 06:35:00|9215.8|9214.3|9218.3|9215.9|9218.4|9216|9214.8|9212.7|225
1628750400000|2021-08-12 06:40:00|9218.2|9215.8|9219|9216.6|9220.2|9218|9217.8|9215.8|238
1628750700000|2021-08-12 06:45:00|9218.8|9216.4|9218.9|9216.5|9219.3|9217.4|9217.8|9215.4|235
1628751000000|2021-08-12 06:50:00|9218.8|9216.4|9220.8|9218.4|9220.8|9218.9|9217.9|9216|286
1628751300000|2021-08-12 06:55:00|9220.7|9218.3|9222.3|9219.9|9222.9|9221.1|9219.4|9217.5|250
1628751600000|2021-08-12 07:00:00|9222.5|9220.1|9222.5|9220.1|9225.2|9222.8|9221.7|9219.5|503
1628751900000|2021-08-12 07:05:00|9222.4|9220|9222.9|9220.5|9223.6|9221.7|9221.5|9219.3|336
1628752200000|2021-08-12 07:10:00|9223|9220.6|9221.9|9219.5|9223|9220.6|9219.7|9217.7|378
1628752500000|2021-08-12 07:15:00|9221.8|9219.4|9219.7|9217.3|9222.5|9220.5|9219.3|9217.2|376
1628752800000|2021-08-12 07:20:00|9219.8|9217.4|9222.9|9221.4|9223.4|9221.5|9219.5|9217.4|339
1628753100000|2021-08-12 07:25:00|9222.8|9221.3|9222.9|9220.5|9223.4|9221.7|9221.4|9219.3|281
1628753400000|2021-08-12 07:30:00|9222.8|9220.4|9219.9|9217.5|9223.5|9221.3|9219.2|9216.9|321
1628753700000|2021-08-12 07:35:00|9220|9217.6|9218.4|9216|9220.8|9218.8|9218.3|9215.9|303
1628754000000|2021-08-12 07:40:00|9218.3|9216.9|9217.3|9214.9|9218.6|9217|9216.2|9213.9|343
1628754300000|2021-08-12 07:45:00|9217.4|9215|9218.2|9215.8|9218.8|9216.9|9216.4|9214|409
1628754600000|2021-08-12 07:50:00|9218.1|9215.7|9216.7|9214.3|9218.3|9215.9|9214.5|9212.1|411
1628754900000|2021-08-12 07:55:00|9216.8|9214.4|9216.1|9213.7|9217.3|9215.4|9213.8|9211.4|445
1628755200000|2021-08-12 08:00:00|9216.2|9213.8|9217.5|9215.1|9219.1|9216.7|9215.4|9213.4|348
1628755500000|2021-08-12 08:05:00|9217.7|9215.3|9219.9|9217.5|9220.5|9218.5|9217.3|9214.9|301
1628755800000|2021-08-12 08:10:00|9220|9217.6|9221.6|9219.2|9221.8|9219.7|9216.9|9214.9|333
1628756100000|2021-08-12 08:15:00|9221.7|9219.3|9219.4|9217|9221.8|9219.4|9218.6|9216.4|271
1628756400000|2021-08-12 08:20:00|9219.5|9217.1|9221.8|9220.3|9222.5|9220.3|9219.3|9216.9|296
1628756700000|2021-08-12 08:25:00|9222.2|9219.8|9221.8|9220.3|9223.5|9221.5|9221.3|9218.9|285
1628757000000|2021-08-12 08:30:00|9222.3|9219.9|9221.6|9219.2|9223.2|9220.8|9221.1|9219|264
1628757300000|2021-08-12 08:35:00|9221.5|9219.1|9216.6|9214.2|9222.8|9220.5|9216.3|9214.2|398
1628757600000|2021-08-12 08:40:00|9216.7|9214.3|9218.2|9215.8|9219.6|9217.4|9216.2|9214|374
1628757900000|2021-08-12 08:45:00|9218.1|9215.7|9217.1|9214.7|9219|9216.6|9214.2|9212|383
1628758200000|2021-08-12 08:50:00|9217.2|9214.8|9217.2|9214.8|9217.7|9215.3|9215.8|9213.4|309
1628758500000|2021-08-12 08:55:00|9217.1|9214.7|9216.1|9213.7|9217.7|9215.9|9216|9213.6|355
1628758800000|2021-08-12 09:00:00|9215.8|9214.3|9217.4|9215|9217.9|9215.9|9214.9|9212.5|260
1628759100000|2021-08-12 09:05:00|9217.5|9215.1|9217.9|9215.5|9218.3|9215.9|9216.6|9214.2|240
1628759400000|2021-08-12 09:10:00|9218|9215.6|9217.9|9215.5|9218.1|9215.7|9216.5|9214.2|199
1628759700000|2021-08-12 09:15:00|9217.8|9215.4|9218.8|9216.4|9219.7|9217.8|9216.5|9214.4|221
1628760000000|2021-08-12 09:20:00|9218.9|9216.5|9217.9|9215.5|9218.9|9216.8|9217.3|9214.9|245
1628760300000|2021-08-12 09:25:00|9217.8|9215.4|9217.2|9214.8|9218.1|9215.9|9214.8|9212.8|315
1628760600000|2021-08-12 09:30:00|9217.3|9214.9|9216.2|9213.8|9218.8|9216.7|9215.6|9213.6|289
1628760900000|2021-08-12 09:35:00|9216.3|9213.9|9217.4|9215.9|9217.9|9215.9|9216.1|9213.7|95
1628761200000|2021-08-12 09:40:00|9217.5|9216|9218.8|9216.4|9219|9217|9216.9|9215|212
1628761500000|2021-08-12 09:45:00|9218.5|9217|9219.5|9217.1|9220.7|9218.7|9218.2|9216.3|261
1628761800000|2021-08-12 09:50:00|9219.4|9217|9219.7|9217.3|9220|9217.8|9218.2|9216.2|240
1628762100000|2021-08-12 09:55:00|9219.8|9217.4|9219.7|9218.2|9220.5|9218.7|9219.1|9217.2|270
1628762400000|2021-08-12 10:00:00|9219.6|9218.1|9220.9|9219.4|9221.8|9220.2|9219.4|9217.5|247
1628762700000|2021-08-12 10:05:00|9220.8|9219.3|9223.4|9221|9223.4|9221.3|9220.2|9218.5|165
1628763000000|2021-08-12 10:10:00|9223.2|9220.8|9222.7|9221.2|9223.6|9222|9222|9220.1|242
1628763300000|2021-08-12 10:15:00|9222.9|9221.4|9224.3|9222.8|9224.3|9222.8|9222.4|9220.5|209
1628763600000|2021-08-12 10:20:00|9224.2|9222.7|9227.4|9225|9227.8|9225.9|9224.2|9222.4|215
1628763900000|2021-08-12 10:25:00|9227.5|9225.1|9224.1|9222.6|9227.6|9225.6|9224.1|9222.2|201
1628764200000|2021-08-12 10:30:00|9224.2|9222.7|9223.3|9221.8|9225.7|9223.7|9223.1|9221.3|180
1628764500000|2021-08-12 10:35:00|9223.4|9221.9|9221.8|9220.3|9223.5|9222|9221.4|9219.7|240
1628764800000|2021-08-12 10:40:00|9222.3|9219.9|9222.1|9219.7|9222.4|9220.5|9221.1|9219.2|165
1628765100000|2021-08-12 10:45:00|9222.2|9219.8|9222.7|9221.2|9223.1|9221.3|9221|9219|205
1628765400000|2021-08-12 10:50:00|9222.6|9221.1|9223.3|9221.8|9223.9|9222|9222.5|9220.5|214
1628765700000|2021-08-12 10:55:00|9223.4|9221.9|9222.8|9221.3|9224.2|9222.3|9222.8|9220.8|151
1628766000000|2021-08-12 11:00:00|9222.7|9221.2|9222|9220.5|9223.6|9222|9221.8|9220|148
1628766300000|2021-08-12 11:05:00|9221.9|9220.4|9223.1|9220.7|9224.4|9222.7|9221.9|9220.4|249
1628766600000|2021-08-12 11:10:00|9223|9220.6|9223.5|9222|9224.1|9222.2|9222|9220.2|191
1628766900000|2021-08-12 11:15:00|9223.4|9221.9|9223.2|9220.8|9223.5|9222|9222|9220.5|165
1628767200000|2021-08-12 11:20:00|9223.1|9220.7|9222.4|9220.9|9223.4|9221.9|9222.4|9220.6|152
1628767500000|2021-08-12 11:25:00|9222.5|9221|9222.3|9220.8|9222.8|9221|9220.9|9219.4|162
1628767800000|2021-08-12 11:30:00|9222.4|9220.9|9221.7|9220.2|9223.4|9221.5|9221.2|9219.7|201
1628768100000|2021-08-12 11:35:00|9221.6|9220.1|9224.6|9223.1|9224.8|9223.3|9221.6|9220.1|200
1628768400000|2021-08-12 11:40:00|9224.7|9223.2|9226.2|9224.7|9227|9225.5|9224.2|9222.7|142
1628768700000|2021-08-12 11:45:00|9226.1|9224.6|9226.4|9224.9|9227.4|9225.9|9225.3|9223.8|176
1628769000000|2021-08-12 11:50:00|9226.5|9225|9225.8|9223.4|9226.5|9225|9225|9223.3|144
1628769300000|2021-08-12 11:55:00|9225.7|9223.3|9222.2|9220.7|9225.7|9223.8|9222|9220.2|250
1628769600000|2021-08-12 12:00:00|9222.7|9221.2|9218.4|9216.9|9223.2|9221.7|9218.1|9216.5|259
1628769900000|2021-08-12 12:05:00|9218.3|9216.8|9221|9219.5|9221|9219.5|9218.2|9216.4|205
1628770200000|2021-08-12 12:10:00|9221.5|9219.1|9221|9219.5|9221.5|9219.6|9220.2|9218.7|179
1628770500000|2021-08-12 12:15:00|9221.1|9219.6|9220.9|9219.4|9221.5|9219.8|9220.4|9218.8|211
1628770800000|2021-08-12 12:20:00|9221|9219.5|9223.5|9222|9224.4|9222.7|9221|9219.1|430
1628771100000|2021-08-12 12:25:00|9223.6|9222.1|9223.1|9220.7|9226.6|9224.7|9222.6|9220.2|315
1628771400000|2021-08-12 12:30:00|9223.2|9220.8|9226.2|9224.7|9230.9|9228.5|9223.2|9220.8|715
1628771700000|2021-08-12 12:35:00|9226.3|9224.8|9226|9224.5|9227.4|9225.6|9224.2|9222.3|467
1628772000000|2021-08-12 12:40:00|9225.9|9224.4|9233.3|9230.9|9233.6|9231.7|9225.2|9223.7|532
1628772300000|2021-08-12 12:45:00|9233.4|9231|9226.2|9224.7|9233.4|9231.1|9226.1|9224.6|442
1628772600000|2021-08-12 12:50:00|9226.3|9224.8|9223.8|9222.3|9226.8|9225.3|9223.8|9222.3|390
1628772900000|2021-08-12 12:55:00|9223.7|9222.2|9224.3|9222.8|9226.4|9224.4|9223.2|9221.7|397
1628773200000|2021-08-12 13:00:00|9224.8|9223.3|9228.1|9226.6|9228.1|9226.6|9224.3|9222.4|506
1628773500000|2021-08-12 13:05:00|9228|9226.5|9227|9225.5|9229.1|9227.4|9226.2|9224.7|451
1628773800000|2021-08-12 13:10:00|9227.1|9225.6|9231|9229.5|9232.7|9231.2|9225.9|9224.4|497
1628774100000|2021-08-12 13:15:00|9231.1|9229.6|9230.8|9229.3|9231.9|9229.9|9230.5|9229|352
1628774400000|2021-08-12 13:20:00|9230.7|9229.2|9228.4|9226.9|9230.8|9229.3|9227|9225.5|390
1628774700000|2021-08-12 13:25:00|9228.5|9227|9227.4|9225.9|9229.2|9227.4|9227.1|9225.5|369
1628775000000|2021-08-12 13:30:00|9227.3|9225.8|9231.7|9230.2|9232.3|9230.6|9227.1|9225.6|592
1628775300000|2021-08-12 13:35:00|9231.6|9230.1|9233.5|9232|9235.2|9233.7|9230.6|9228.9|448
1628775600000|2021-08-12 13:40:00|9233.6|9232.1|9235.5|9233.1|9236.6|9235|9232.6|9231|397
1628775900000|2021-08-12 13:45:00|9235.6|9233.2|9232.8|9231.3|9236|9234|9232.1|9230|428
1628776200000|2021-08-12 13:50:00|9232.9|9231.4|9235.1|9232.7|9235.3|9233.1|9231.4|9229.8|424
1628776500000|2021-08-12 13:55:00|9235.2|9232.8|9231.9|9230.4|9236.3|9234.8|9231.1|9229.6|421
1628776800000|2021-08-12 14:00:00|9231.3|9229.8|9231.7|9230.2|9234.2|9232.7|9231.1|9229.2|440
1628777100000|2021-08-12 14:05:00|9231.8|9230.3|9228.5|9227|9232.5|9230.5|9227.1|9225.6|416
1628777400000|2021-08-12 14:10:00|9229|9227.5|9227|9225.5|9230|9228.2|9226.7|9225.1|408
1628777700000|2021-08-12 14:15:00|9227.1|9225.6|9229.2|9227.7|9230.1|9228.6|9226.8|9225.3|291
1628778000000|2021-08-12 14:20:00|9229.3|9227.8|9229.4|9227.9|9230.9|9229.4|9228.6|9227.1|319
1628778300000|2021-08-12 14:25:00|9229.5|9228|9233.7|9232.2|9233.8|9232.3|9229.2|9227.5|340
1628778600000|2021-08-12 14:30:00|9233.5|9232|9234.6|9233.1|9234.9|9233.4|9233.5|9231.8|335
1628778900000|2021-08-12 14:35:00|9234.7|9233.2|9237.4|9235.9|9238|9236.1|9233.7|9232.2|335
1628779200000|2021-08-12 14:40:00|9237.3|9235.8|9236.2|9234.7|9237.9|9236.4|9236.1|9234.4|260
1628779500000|2021-08-12 14:45:00|9236.1|9234.6|9235.8|9234.3|9237.4|9235.5|9234.8|9233.3|282
1628779800000|2021-08-12 14:50:00|9236.1|9234.6|9235.7|9234.2|9237.3|9235.8|9235.3|9233.8|221
1628780100000|2021-08-12 14:55:00|9235.6|9234.1|9235.5|9234|9237.6|9236.1|9234|9232.5|331
1628780400000|2021-08-12 15:00:00|9235.4|9233.9|9236.2|9234.7|9237.4|9235.9|9234.8|9233.3|285
1628780700000|2021-08-12 15:05:00|9235.7|9234.2|9234.7|9233.2|9235.9|9234.4|9234.5|9233|218
1628781000000|2021-08-12 15:10:00|9234.6|9233.1|9233.9|9232.4|9235.1|9233.3|9232.6|9230.8|217
1628781300000|2021-08-12 15:15:00|9234|9232.5|9235.4|9233.9|9235.8|9234.3|9233.9|9232.4|208
1628781600000|2021-08-12 15:20:00|9235.5|9234|9233.1|9231.6|9235.5|9234|9233|9231.5|209
1628781900000|2021-08-12 15:25:00|9233|9231.5|9231.3|9229.8|9233.8|9232.3|9231.1|9229.2|233
1628782200000|2021-08-12 15:30:00|9231.4|9229.9|9231.2|9229.7|9232|9230.5|9230.5|9229|259
1628782500000|2021-08-12 15:35:00|9231.1|9229.6|9230.3|9228.8|9231.5|9230|9230.2|9228.7|220
1628782800000|2021-08-12 15:40:00|9230.5|9229|9231.2|9229.7|9231.9|9230.4|9230.3|9228.8|156
1628783100000|2021-08-12 15:45:00|9231.3|9229.8|9232|9230.5|9232.8|9230.9|9231.2|9229.6|255
1628783400000|2021-08-12 15:50:00|9231.9|9230.4|9232.3|9230.8|9232.6|9230.8|9229.8|9228.1|228
1628783700000|2021-08-12 15:55:00|9232.2|9230.7|9231.1|9229.6|9233.4|9231.5|9230.2|9228.2|351
1628784000000|2021-08-12 16:00:00|9231.3|9229.8|9231.5|9230|9232.5|9230.6|9230.5|9228.6|237
1628784300000|2021-08-12 16:05:00|9232.1|9229.7|9231.5|9230|9232.5|9231|9231.2|9229.4|207
1628784600000|2021-08-12 16:10:00|9231.6|9230.1|9228.9|9227.4|9232.1|9230.6|9228.6|9227.1|231
1628784900000|2021-08-12 16:15:00|9229|9227.5|9229.9|9228.4|9230.8|9229.1|9228.6|9227|257
1628785200000|2021-08-12 16:20:00|9230|9228.5|9231|9229.5|9231.2|9229.7|9228.8|9227.3|184
1628785500000|2021-08-12 16:25:00|9231.1|9229.6|9229.6|9228.1|9231.1|9229.6|9229|9227.5|190
1628785800000|2021-08-12 16:30:00|9229.7|9228.2|9230.5|9229|9230.6|9229.1|9228.9|9227|157
1628786100000|2021-08-12 16:35:00|9230.6|9229.1|9230.6|9229.1|9231.3|9229.8|9230.4|9228.5|133
1628786400000|2021-08-12 16:40:00|9230.7|9229.2|9232.8|9231.3|9233|9231.5|9230.5|9229|143
1628786700000|2021-08-12 16:45:00|9232.9|9231.4|9232.9|9231.4|9233|9231.5|9232.1|9230.6|91
1628787000000|2021-08-12 16:50:00|9232.8|9231.3|9231.2|9229.7|9233|9231.5|9230.7|9229.2|146
1628787300000|2021-08-12 16:55:00|9231.3|9229.8|9233.7|9232.2|9233.8|9232.3|9231.2|9229.7|164
1628787600000|2021-08-12 17:00:00|9233.6|9232.1|9233.7|9232.2|9236.6|9234.2|9232.3|9230.8|379
1628787900000|2021-08-12 17:05:00|9233.8|9232.3|9235.5|9234|9235.8|9234.3|9233.2|9231.7|297
1628788200000|2021-08-12 17:10:00|9235.4|9233.9|9234.8|9233.3|9235.9|9234.1|9234.1|9232.5|212
1628788500000|2021-08-12 17:15:00|9234.7|9233.2|9236.2|9234.7|9236.6|9235.1|9234.2|9232.5|254
1628788800000|2021-08-12 17:20:00|9236.3|9234.8|9234.7|9233.2|9237.5|9236|9234.7|9233.2|191
1628789100000|2021-08-12 17:25:00|9234.8|9233.3|9235.4|9233.9|9237.1|9235.6|9234.8|9233.3|184
1628789400000|2021-08-12 17:30:00|9234.9|9233.4|9234.7|9233.2|9235.1|9233.6|9233.9|9232.4|162
1628789700000|2021-08-12 17:35:00|9234.8|9233.3|9232.8|9231.3|9235|9233.5|9232.7|9231.2|147
1628790000000|2021-08-12 17:40:00|9232.7|9231.2|9232.2|9230.7|9232.8|9231.3|9231.1|9229.6|165
1628790300000|2021-08-12 17:45:00|9232.1|9230.6|9232.6|9231.1|9232.9|9231.4|9231.9|9230.4|161
1628790600000|2021-08-12 17:50:00|9232.5|9231|9232.3|9230.8|9233|9231.5|9232|9230.5|110
1628790900000|2021-08-12 17:55:00|9232.2|9230.7|9234.7|9233.2|9234.7|9233.2|9232.1|9230.6|209
1628791200000|2021-08-12 18:00:00|9234.8|9233.3|9235.5|9234|9237.1|9235.6|9234.4|9232.9|305
1628791500000|2021-08-12 18:05:00|9235.4|9233.9|9236|9234.5|9236.2|9234.7|9234.9|9233.4|152
1628791800000|2021-08-12 18:10:00|9235.9|9234.4|9235.5|9234|9236|9234.5|9234.5|9233|112
1628792100000|2021-08-12 18:15:00|9235.4|9233.9|9236.6|9235.1|9236.7|9235.2|9235.4|9233.9|112
1628792400000|2021-08-12 18:20:00|9236.5|9235|9236.5|9235|9236.8|9235.3|9235.4|9233.9|137
1628792700000|2021-08-12 18:25:00|9236.7|9235.2|9237.5|9236|9238.3|9236.8|9236.6|9235.1|150
1628793000000|2021-08-12 18:30:00|9237.6|9236.1|9238.5|9237|9239.6|9238.1|9237.1|9235.6|196
1628793300000|2021-08-12 18:35:00|9238.4|9236.9|9239.1|9237.6|9239.2|9237.7|9237.9|9236.4|79
1628793600000|2021-08-12 18:40:00|9239.2|9237.7|9239|9237.5|9240.5|9238.6|9238.4|9236.7|213
1628793900000|2021-08-12 18:45:00|9238.9|9237.4|9240.6|9239.1|9240.8|9239.3|9238.3|9236.8|145
1628794200000|2021-08-12 18:50:00|9240.5|9239|9239.4|9237.9|9240.5|9239|9239.3|9237.8|142
1628794500000|2021-08-12 18:55:00|9239.3|9237.8|9240|9238.5|9240.2|9238.7|9238.7|9237.2|193
1628794800000|2021-08-12 19:00:00|9239.9|9238.4|9239.2|9237.7|9240|9238.5|9238.5|9237|171
1628795100000|2021-08-12 19:05:00|9239.1|9237.6|9238.4|9236.9|9239.3|9237.8|9238.4|9236.5|106
1628795400000|2021-08-12 19:10:00|9238.3|9236.8|9237.9|9236.4|9238.7|9237|9237.7|9236.2|148
1628795700000|2021-08-12 19:15:00|9238|9236.5|9236.5|9235|9238|9236.5|9235.7|9234.2|186
1628796000000|2021-08-12 19:20:00|9236.4|9234.9|9236.4|9234.9|9236.6|9235.1|9235.6|9234.1|102
1628796300000|2021-08-12 19:25:00|9236.5|9235|9235.8|9234.3|9236.7|9235.2|9235.3|9233.6|131
1628796600000|2021-08-12 19:30:00|9235.7|9234.2|9235.4|9233.9|9235.9|9234.4|9235.1|9233.4|128
1628796900000|2021-08-12 19:35:00|9235.2|9233.7|9234.9|9233.4|9235.3|9233.8|9234.5|9232.7|112
1628797200000|2021-08-12 19:40:00|9234.8|9233.3|9235.7|9234.2|9236.2|9234.3|9234.8|9233.1|164
1628797500000|2021-08-12 19:45:00|9235.6|9234.1|9235.6|9234.1|9236.3|9234.5|9235.1|9233.3|199
1628797800000|2021-08-12 19:50:00|9235.8|9234.3|9234.9|9233.4|9236.1|9234.3|9234.9|9233|110
1628798100000|2021-08-12 19:55:00|9235.4|9233|9235.8|9234.3|9237.4|9235.4|9235|9233|229
1628798400000|2021-08-12 20:00:00|9236.7|9234.7|9235.8|9234.3|9236.7|9234.9|9235.7|9233.8|145
1628798700000|2021-08-12 20:05:00|9235.7|9234.2|9236.1|9233.7|9236.4|9234.4|9235.5|9233.5|86
1628799000000|2021-08-12 20:10:00|9236|9233.6|9236|9233.6|9236.1|9234.1|9235.4|9233.5|63
1628799300000|2021-08-12 20:15:00|9236.1|9233.7|9235.2|9232.8|9236.1|9234|9234|9232.1|115
1628799600000|2021-08-12 20:20:00|9235.1|9232.7|9234.8|9233.3|9235.4|9233.5|9234.6|9232.7|53
1628799900000|2021-08-12 20:25:00|9234.9|9233.4|9235.6|9233.2|9236.2|9234|9234.7|9232.8|83
1628800200000|2021-08-12 20:30:00|9235.1|9233.6|9234.8|9233.3|9235.7|9233.9|9234.5|9232.5|73
1628800500000|2021-08-12 20:35:00|9234.9|9233.4|9233.7|9231.3|9235.6|9233.6|9233.7|9231.3|130
1628800800000|2021-08-12 20:40:00|9233.6|9231.2|9233.9|9231.5|9234.6|9232.5|9233.2|9231.2|145
1628801100000|2021-08-12 20:45:00|9234|9231.6|9234.7|9232.3|9235.4|9233.4|9233.8|9231.5|119
1628801400000|2021-08-12 20:50:00|9234.8|9232.4|9234.6|9232.2|9235.3|9233.2|9233.8|9231.8|157
1628801700000|2021-08-12 20:55:00|9234.5|9232.1|9236.4|9232.1|9237.3|9234.4|9234.2|9230.8|526
1628802000000|2021-08-12 21:00:00|9237.9|9231.5|9236.4|9230.8|9238.6|9234.1|9233.9|9225.1|28
1628802300000|2021-08-12 21:05:00|9235.6|9231.5|9236.7|9226|9239.2|9231.5|9234.6|9223|156
1628802600000|2021-08-12 21:10:00|9236.6|9226.3|9235.7|9227.8|9237.6|9229.7|9235.7|9225|202
1628802900000|2021-08-12 21:15:00|9236.3|9228.5|9234.3|9227.6|9237.5|9229.9|9233.6|9225.4|92
1628803200000|2021-08-12 21:20:00|9233.9|9228.2|9236.8|9225.6|9237.1|9229.4|9233.9|9224.7|111
1628803500000|2021-08-12 21:25:00|9236.9|9225.5|9236.8|9228|9237.2|9229.7|9234.7|9224.8|136
1628803800000|2021-08-12 21:30:00|9237.3|9228.8|9240.7|9229.1|9241.9|9230.3|9237.3|9226.3|279
1628804100000|2021-08-12 21:35:00|9240.6|9229.4|9241|9229.4|9242.1|9231.1|9239.9|9228.1|232
1628804400000|2021-08-12 21:40:00|9240.7|9229|9241|9230.9|9241.8|9232|9240.2|9227.8|235
1628804700000|2021-08-12 21:45:00|9241.1|9230.6|9240.4|9229.2|9242.1|9231.8|9240|9228.4|228
1628805000000|2021-08-12 21:50:00|9240|9229.6|9240.4|9230.1|9242.1|9231.7|9239.5|9228.4|230
1628805300000|2021-08-12 21:55:00|9240.6|9230.3|9240.6|9230.9|9242.3|9232|9239.6|9226.3|367
1628805600000|2021-08-12 22:00:00|9240.4|9231.1|9237.3|9230.9|9241.2|9232.4|9235.9|9223.6|739
1628805900000|2021-08-12 22:05:00|9238.1|9231.3|9236.8|9231.4|9239.1|9232.7|9235.7|9228.5|478
1628806200000|2021-08-12 22:10:00|9236.7|9231.6|9237|9232.2|9238.1|9232.6|9235.7|9229.8|292
1628806500000|2021-08-12 22:15:00|9236.8|9232.3|9235.9|9233.2|9238.3|9234.5|9235.7|9231.1|361
1628806800000|2021-08-12 22:20:00|9236.2|9233.3|9235.3|9232.9|9236.6|9233.5|9234.5|9231.9|254
1628807100000|2021-08-12 22:25:00|9235.2|9232.8|9234.8|9232.4|9235.5|9233|9234.2|9232.1|102
1628807400000|2021-08-12 22:30:00|9234.7|9232.3|9234.4|9232|9235.8|9232.9|9234|9230.8|104
1628807700000|2021-08-12 22:35:00|9234.5|9232.1|9234.3|9231.9|9235.2|9232.6|9234|9230.7|109
1628808000000|2021-08-12 22:40:00|9234.4|9232|9234.2|9231.5|9234.9|9232.3|9233.9|9231|98
1628808300000|2021-08-12 22:45:00|9234.1|9231.7|9233.4|9231|9234.9|9232.4|9233.3|9230.9|143
1628808600000|2021-08-12 22:50:00|9233.3|9230.9|9233.3|9230.9|9234.4|9231.9|9232.9|9230.4|126
1628808900000|2021-08-12 22:55:00|9233.5|9231.1|9233.4|9231|9234.6|9231.9|9233|9229.8|120
1628809200000|2021-08-12 23:00:00|9233.2|9230.8|9233.3|9230.9|9233.6|9231.2|9232.5|9230.4|91
1628809500000|2021-08-12 23:05:00|9233.2|9230.8|9232.3|9229.9|9233.2|9230.8|9232.2|9229.8|93
1628809800000|2021-08-12 23:10:00|9232.4|9230|9232.3|9229.9|9232.6|9230.2|9232.2|9229.8|51
1628810100000|2021-08-12 23:15:00|9232.4|9230|9232.3|9229.9|9232.4|9230|9232.2|9229.8|56
1628810400000|2021-08-12 23:20:00|9232.2|9229.8|9232.3|9229.9|9232.5|9230.6|9232.1|9229.8|52
1628810700000|2021-08-12 23:25:00|9232.2|9229.8|9232.5|9230.1|9232.7|9230.5|9231.9|9229.8|43
1628811000000|2021-08-12 23:30:00|9232.6|9230.2|9232.4|9230|9232.6|9230.7|9232.2|9229.9|66
1628811300000|2021-08-12 23:35:00|9232.5|9230.1|9232.1|9230.6|9232.6|9230.6|9232|9229.9|61
1628811600000|2021-08-12 23:40:00|9232|9230.5|9232.6|9230.2|9232.7|9230.6|9231.9|9229.8|56
1628811900000|2021-08-12 23:45:00|9232.5|9230.1|9233.3|9230.9|9233.5|9231.5|9232.5|9230.1|54
1628812200000|2021-08-12 23:50:00|9233.2|9230.8|9233.3|9230.9|9233.5|9231.4|9232.6|9230.3|72
1628812500000|2021-08-12 23:55:00|9233.4|9231|9232.6|9230.2|9233.4|9231|9231.8|9229.9|63
1628812800000|2021-08-13 00:00:00|9232.5|9230.1|9232.5|9230.1|9232.7|9230.5|9231.8|9229.8|103
1628813100000|2021-08-13 00:05:00|9232|9230.5|9234|9231.6|9234.5|9232.7|9232|9230.5|158
1628813400000|2021-08-13 00:10:00|9234.1|9231.7|9234.1|9231.7|9234.4|9232.2|9233.3|9230.9|112
1628813700000|2021-08-13 00:15:00|9234.2|9231.8|9234.9|9232.5|9235.1|9232.9|9233.5|9231.6|75
1628814000000|2021-08-13 00:20:00|9235|9232.6|9234.2|9231.8|9235|9233.1|9233.7|9231.6|105
1628814300000|2021-08-13 00:25:00|9233.7|9232.2|9234.3|9231.9|9234.4|9232.4|9233.7|9231.6|64
1628814600000|2021-08-13 00:30:00|9234.4|9232|9234|9231.6|9234.5|9232.5|9233.7|9231.3|111
1628814900000|2021-08-13 00:35:00|9234.2|9231.8|9233.4|9231|9234.3|9232.2|9232.8|9230.9|116
1628815200000|2021-08-13 00:40:00|9233.3|9230.9|9234.3|9231.9|9234.4|9232.4|9233.3|9230.9|114
1628815500000|2021-08-13 00:45:00|9234.2|9231.8|9233.6|9232.1|9235.1|9233.1|9233.3|9231.4|129
1628815800000|2021-08-13 00:50:00|9233.5|9232|9235.3|9232.9|9236|9234|9233.5|9231.6|165
1628816100000|2021-08-13 00:55:00|9235.4|9233|9233.6|9232.1|9235.4|9233|9232.9|9231.3|124
1628816400000|2021-08-13 01:00:00|9234|9231.6|9233.3|9230.9|9234|9232.2|9232.1|9230.1|158
1628816700000|2021-08-13 01:05:00|9233.2|9230.8|9234.9|9232.5|9235|9233|9232.7|9230.7|108
1628817000000|2021-08-13 01:10:00|9234.5|9233|9234.2|9231.8|9234.7|9233.2|9233.6|9231.7|138
1628817300000|2021-08-13 01:15:00|9234.3|9231.9|9232.9|9231.4|9234.4|9232.3|9232.8|9231|131
1628817600000|2021-08-13 01:20:00|9232.8|9231.3|9232.4|9230.9|9233.3|9231.4|9232.2|9230.7|72
1628817900000|2021-08-13 01:25:00|9232.3|9230.8|9232|9230.5|9232.8|9231.1|9231.9|9230|122
1628818200000|2021-08-13 01:30:00|9232.1|9230.6|9231.1|9229.6|9232.1|9230.6|9230.3|9228.8|112
1628818500000|2021-08-13 01:35:00|9231.2|9229.7|9232.6|9230.2|9233|9231.1|9231|9229.4|150
1628818800000|2021-08-13 01:40:00|9232.5|9230.1|9230.2|9228.7|9232.6|9230.6|9229.6|9227.9|199
1628819100000|2021-08-13 01:45:00|9230.1|9228.6|9230.3|9228.8|9230.7|9229.2|9230|9228.5|130
1628819400000|2021-08-13 01:50:00|9230.4|9228.9|9231.2|9228.8|9231.6|9229.8|9230.2|9228.4|141
1628819700000|2021-08-13 01:55:00|9231.1|9228.7|9231.1|9229.6|9231.5|9229.7|9230.5|9228.7|105
1628820000000|2021-08-13 02:00:00|9231|9229.5|9231|9229.5|9231.6|9229.7|9230.9|9229|71
1628820300000|2021-08-13 02:05:00|9230.6|9229.1|9230.9|9229.4|9231.5|9229.5|9230.2|9228.2|78
1628820600000|2021-08-13 02:10:00|9231|9229.5|9230.7|9228.3|9231.5|9229.6|9230.2|9228.2|65
1628820900000|2021-08-13 02:15:00|9230.1|9228.6|9230.2|9228.7|9230.8|9228.8|9229.6|9227.7|101
1628821200000|2021-08-13 02:20:00|9230.1|9228.6|9229.9|9228.4|9231.6|9229.6|9229.9|9228.3|90
1628821500000|2021-08-13 02:25:00|9229.7|9228.2|9231.1|9229.6|9231.6|9229.7|9229.4|9227.6|59
1628821800000|2021-08-13 02:30:00|9231|9229.5|9231.3|9229.8|9231.8|9230|9230.6|9229|89
1628822100000|2021-08-13 02:35:00|9231.2|9229.7|9231.2|9229.7|9232.2|9230.2|9231|9229.1|91
1628822400000|2021-08-13 02:40:00|9231.1|9229.6|9231.6|9229.2|9231.8|9229.8|9230.7|9229.2|84
1628822700000|2021-08-13 02:45:00|9231.7|9229.3|9231|9229.5|9231.7|9229.8|9230.3|9228.5|134
1628823000000|2021-08-13 02:50:00|9231.1|9229.6|9230.3|9228.8|9231.3|9229.6|9230.2|9228.3|106
1628823300000|2021-08-13 02:55:00|9230.4|9228.9|9230.9|9228.5|9231.1|9229.3|9230.2|9228.2|94
1628823600000|2021-08-13 03:00:00|9231|9228.6|9230.7|9228.3|9231.3|9229.2|9230.3|9228.3|98
1628823900000|2021-08-13 03:05:00|9230.8|9228.4|9230.3|9228.8|9230.9|9228.9|9230.2|9228.2|61
1628824200000|2021-08-13 03:10:00|9230.4|9228.9|9231.2|9229.7|9231.6|9229.7|9230.3|9228.8|60
1628824500000|2021-08-13 03:15:00|9231.6|9229.2|9231.4|9229.9|9231.9|9230|9231.1|9229.1|64
1628824800000|2021-08-13 03:20:00|9231.3|9229.8|9231.7|9230.2|9232.2|9230.3|9231.3|9229.4|56
1628825100000|2021-08-13 03:25:00|9231.8|9230.3|9232.1|9230.6|9232.5|9230.6|9231.7|9229.7|53
1628825400000|2021-08-13 03:30:00|9232|9230.5|9232.3|9229.9|9232.8|9230.8|9231.7|9229.8|108
1628825700000|2021-08-13 03:35:00|9231.6|9230.1|9231.9|9230.4|9232.4|9230.5|9231|9229.3|128
1628826000000|2021-08-13 03:40:00|9232|9230.5|9231.9|9230.4|9232.6|9230.7|9231.2|9229.3|100
1628826300000|2021-08-13 03:45:00|9232|9230.5|9232.3|9229.9|9232.6|9230.6|9231.2|9229.3|91
1628826600000|2021-08-13 03:50:00|9231.8|9230.3|9232.3|9230.8|9232.7|9230.9|9231.8|9229.9|95
1628826900000|2021-08-13 03:55:00|9232.2|9230.7|9232.9|9231.4|9234.1|9232|9232.2|9230.7|95
1628827200000|2021-08-13 04:00:00|9233.3|9230.9|9232.8|9231.3|9233.4|9231.4|9232.4|9230.6|114
1628827500000|2021-08-13 04:05:00|9233.3|9230.9|9232.9|9231.4|9233.4|9231.5|9232.6|9230.7|67
1628827800000|2021-08-13 04:10:00|9233|9231.5|9232.8|9231.3|9233.4|9231.5|9232.8|9230.9|74
1628828100000|2021-08-13 04:15:00|9232.9|9231.4|9233.3|9230.9|9233.4|9231.4|9232.8|9230.8|52
1628828400000|2021-08-13 04:20:00|9233.2|9230.8|9232.8|9231.3|9233.8|9231.9|9232.7|9230.8|86
1628828700000|2021-08-13 04:25:00|9232.9|9231.4|9232.9|9231.4|9233.5|9231.5|9232.8|9230.9|83
1628829000000|2021-08-13 04:30:00|9233|9231.5|9234.1|9231.7|9234.3|9232.4|9232.8|9230.9|108
1628829300000|2021-08-13 04:35:00|9234.2|9231.8|9233.4|9231.9|9234.2|9232.2|9233.4|9231.6|70
1628829600000|2021-08-13 04:40:00|9233.5|9232|9233.2|9230.8|9233.6|9232.1|9232.7|9230.7|89
1628829900000|2021-08-13 04:45:00|9233.1|9230.7|9233.2|9230.8|9233.5|9231.5|9232.8|9230.7|76
1628830200000|2021-08-13 04:50:00|9233.3|9230.9|9232.5|9230.1|9233.4|9231.5|9231.9|9230|100
1628830500000|2021-08-13 04:55:00|9232.4|9230|9231.9|9230.4|9233.1|9231.2|9231.8|9229.6|110
1628830800000|2021-08-13 05:00:00|9232|9230.5|9232.1|9230.6|9232.9|9231.2|9231.9|9230.1|76
1628831100000|2021-08-13 05:05:00|9232.2|9230.7|9232.9|9231.4|9233.4|9231.5|9232|9230.1|127
1628831400000|2021-08-13 05:10:00|9233.4|9231|9233.3|9230.9|9233.5|9231.6|9232.8|9230.9|53
1628831700000|2021-08-13 05:15:00|9233.4|9231|9232.1|9230.6|9233.4|9231.5|9232|9230.1|81
1628832000000|2021-08-13 05:20:00|9232.2|9230.7|9232.8|9231.3|9233.3|9231.4|9232.1|9230.4|63
1628832300000|2021-08-13 05:25:00|9232.9|9231.4|9232.8|9231.3|9233.3|9231.4|9232.7|9230.8|35
1628832600000|2021-08-13 05:30:00|9232.7|9231.2|9232.2|9230.7|9233.4|9231.6|9232|9230.1|115
1628832900000|2021-08-13 05:35:00|9232.4|9230.9|9232|9230.5|9232.9|9230.9|9231.8|9229.9|61
1628833200000|2021-08-13 05:40:00|9232.1|9230.6|9232.1|9230.6|9232.5|9230.7|9231.9|9230|75
1628833500000|2021-08-13 05:45:00|9232|9230.5|9233.2|9230.8|9234|9232.2|9232|9230.1|106
1628833800000|2021-08-13 05:50:00|9233.3|9230.9|9232.8|9231.3|9233.3|9231.4|9232.7|9230.7|73
1628834100000|2021-08-13 05:55:00|9232.7|9231.2|9234.1|9231.7|9234.1|9232.2|9232.7|9230.8|72
1628834400000|2021-08-13 06:00:00|9234.2|9231.8|9236.5|9235|9238.4|9236.5|9233.8|9231.8|210
1628834700000|2021-08-13 06:05:00|9236.9|9234.5|9236.4|9234.9|9237.7|9236.2|9236.3|9234.4|183
1628835000000|2021-08-13 06:10:00|9236.5|9235|9237.2|9235.7|9238.4|9236.4|9235.7|9233.7|144
1628835300000|2021-08-13 06:15:00|9237.1|9235.6|9236.4|9234.9|9237.5|9236|9236.1|9233.7|199
1628835600000|2021-08-13 06:20:00|9236.5|9235|9237.1|9235.6|9237.5|9235.8|9235.4|9233.6|255
1628835900000|2021-08-13 06:25:00|9237|9235.5|9236.1|9233.7|9237.4|9235.6|9234.6|9232.6|247
1628836200000|2021-08-13 06:30:00|9236|9233.6|9235.5|9234|9236.1|9234.1|9233.8|9231.8|194
1628836500000|2021-08-13 06:35:00|9235.6|9234.1|9234.5|9232.1|9236.4|9234.2|9233.9|9231.9|171
1628836800000|2021-08-13 06:40:00|9234.6|9232.2|9233.6|9232.1|9235.1|9233.1|9233.6|9231.2|143
1628837100000|2021-08-13 06:45:00|9233.4|9231.9|9233|9231.5|9234.1|9232.5|9232.7|9230.7|159
1628837400000|2021-08-13 06:50:00|9232.9|9231.4|9236.4|9234.9|9236.9|9235.2|9232.9|9230.8|158
1628837700000|2021-08-13 06:55:00|9236.5|9235|9237.6|9236.1|9238.7|9236.8|9236|9233.7|255
1628838000000|2021-08-13 07:00:00|9237.7|9236.2|9237.5|9236|9240|9238.5|9236|9234.1|507
1628838300000|2021-08-13 07:05:00|9237.6|9236.1|9236.5|9235|9238|9236.1|9234.5|9232.5|445
1628838600000|2021-08-13 07:10:00|9236.4|9234.9|9234.9|9233.4|9237.5|9235.5|9234.6|9232.5|311
1628838900000|2021-08-13 07:15:00|9234.8|9233.3|9236|9234.5|9237.8|9236.2|9234.8|9233.3|300
1628839200000|2021-08-13 07:20:00|9236.1|9233.7|9233.5|9232|9236.2|9234.4|9232.7|9230.8|289
1628839500000|2021-08-13 07:25:00|9233.4|9231.9|9233.6|9231.2|9234.1|9232.2|9232.6|9230.7|265
1628839800000|2021-08-13 07:30:00|9233.7|9231.3|9232.3|9229.9|9235.6|9233.7|9231.9|9229.9|218
1628840100000|2021-08-13 07:35:00|9232.4|9230|9233.1|9230.7|9233.8|9232.3|9232.1|9229.9|231
1628840400000|2021-08-13 07:40:00|9232.7|9230.3|9231.8|9230.3|9232.7|9230.9|9231|9229.2|238
1628840700000|2021-08-13 07:45:00|9231.9|9230.4|9231|9229.5|9232|9230.5|9230.5|9229|208
1628841000000|2021-08-13 07:50:00|9230.9|9229.4|9229.7|9228.2|9231.4|9229.9|9229.4|9227.4|229
1628841300000|2021-08-13 07:55:00|9230|9228.5|9232.4|9230|9232.8|9230.8|9229.3|9227.8|239
1628841600000|2021-08-13 08:00:00|9232.3|9229.9|9231|9229.5|9232.7|9231.2|9229.6|9227.7|214
1628841900000|2021-08-13 08:05:00|9231.1|9229.6|9230.9|9229.4|9231.9|9230.4|9230.1|9228.6|249
1628842200000|2021-08-13 08:10:00|9231|9229.5|9229.9|9228.4|9231|9229.5|9229.2|9227.7|215
1628842500000|2021-08-13 08:15:00|9230.3|9227.9|9228|9225.6|9230.4|9228.9|9227.6|9225.5|193
1628842800000|2021-08-13 08:20:00|9227.9|9225.5|9228|9226.5|9229.1|9227.1|9226.8|9225.1|182
1628843100000|2021-08-13 08:25:00|9228.1|9225.7|9229.4|9227|9229.5|9227.8|9227.9|9225.7|142
1628843400000|2021-08-13 08:30:00|9229.3|9226.9|9230.7|9229.2|9231.2|9229.3|9228.9|9226.9|190
1628843700000|2021-08-13 08:35:00|9230.6|9229.1|9227.8|9226.3|9231.1|9229.4|9227.4|9225.5|233
1628844000000|2021-08-13 08:40:00|9228|9225.6|9228|9225.6|9228.4|9226.9|9226.8|9225.2|151
1628844300000|2021-08-13 08:45:00|9228.1|9225.7|9226.8|9224.4|9228.1|9226.1|9226.1|9224.2|229
1628844600000|2021-08-13 08:50:00|9226.9|9224.5|9227.7|9226.2|9228.5|9226.6|9225.8|9224.1|252
1628844900000|2021-08-13 08:55:00|9228.1|9225.7|9226.4|9224.9|9228.2|9226.3|9226.1|9224.6|336
1628845200000|2021-08-13 09:00:00|9226.2|9224.7|9226.1|9224.6|9228.1|9226.5|9226.1|9224.5|339
1628845500000|2021-08-13 09:05:00|9226|9224.5|9226.1|9224.6|9227.5|9225.8|9226|9224.5|229
1628845800000|2021-08-13 09:10:00|9226.2|9224.7|9227.1|9224.7|9227.8|9225.6|9225.9|9224.4|183
1628846100000|2021-08-13 09:15:00|9226.7|9225.2|9227.2|9224.8|9228.1|9226.3|9226.1|9224.4|301
1628846400000|2021-08-13 09:20:00|9227.3|9224.9|9225.8|9224.3|9227.4|9225.5|9224.9|9223.1|222
1628846700000|2021-08-13 09:25:00|9225.7|9224.2|9225.4|9223.9|9226.2|9224.6|9224.8|9223.3|194
1628847000000|2021-08-13 09:30:00|9225.6|9224.1|9226.9|9225.4|9227.4|9225.9|9225.3|9223.8|212
1628847300000|2021-08-13 09:35:00|9226.8|9225.3|9224.9|9223.4|9227.2|9225.3|9224.6|9223|229
1628847600000|2021-08-13 09:40:00|9224.8|9223.3|9222.5|9221|9225.4|9223.5|9222.4|9220.3|311
1628847900000|2021-08-13 09:45:00|9222.6|9221.1|9222|9220.5|9223.2|9221.5|9221.9|9219.9|283
1628848200000|2021-08-13 09:50:00|9221.9|9220.4|9220.9|9218.5|9222|9220.5|9219.9|9218.4|251
1628848500000|2021-08-13 09:55:00|9221|9218.6|9221.1|9219.6|9222.3|9220.6|9220.8|9218.5|156
1628848800000|2021-08-13 10:00:00|9221|9219.5|9222.2|9219.8|9222.4|9220.4|9220.9|9219.2|138
1628849100000|2021-08-13 10:05:00|9222.3|9219.9|9219.2|9217.7|9223.7|9221.9|9219.1|9217.6|221
1628849400000|2021-08-13 10:10:00|9219.1|9217.6|9220.8|9219.3|9221.6|9219.7|9219.1|9217.6|258
1628849700000|2021-08-13 10:15:00|9220.7|9219.2|9219.8|9218.3|9222.5|9220.8|9219.8|9217.9|245
1628850000000|2021-08-13 10:20:00|9220|9218.5|9220.9|9219.4|9221.5|9219.5|9219.8|9217.9|186
1628850300000|2021-08-13 10:25:00|9220.8|9219.3|9218.1|9216.6|9221.6|9219.5|9217.5|9215.7|295
1628850600000|2021-08-13 10:30:00|9217.9|9216.4|9218.2|9216.7|9219.5|9217.6|9217.9|9216|170
1628850900000|2021-08-13 10:35:00|9218.1|9216.6|9219|9217.5|9219.2|9217.7|9217.9|9216.2|133
1628851200000|2021-08-13 10:40:00|9219.1|9217.6|9220.5|9218.1|9220.6|9218.6|9218.4|9216.4|165
1628851500000|2021-08-13 10:45:00|9220.6|9218.2|9220.6|9218.2|9220.9|9218.9|9219.2|9217.7|147
1628851800000|2021-08-13 10:50:00|9221.1|9218.7|9220.4|9218.9|9221.2|9219.5|9219.9|9218|164
1628852100000|2021-08-13 10:55:00|9220.2|9218.7|9220|9218.5|9221|9219.5|9219.6|9217.7|149
1628852400000|2021-08-13 11:00:00|9219.9|9218.4|9219.2|9217.7|9220.3|9218.5|9219|9217.1|199
1628852700000|2021-08-13 11:05:00|9219.1|9217.6|9217.6|9216.1|9219.2|9217.7|9217.2|9215.5|163
1628853000000|2021-08-13 11:10:00|9217.5|9216|9215|9213.5|9217.7|9216.1|9214|9212.2|193
1628853300000|2021-08-13 11:15:00|9214.9|9213.4|9213.4|9211.9|9215.5|9213.6|9212.3|9210.8|189
1628853600000|2021-08-13 11:20:00|9213.3|9211.8|9215|9213.5|9215.5|9213.7|9213.1|9211.1|177
1628853900000|2021-08-13 11:25:00|9214.9|9213.4|9211.6|9210.1|9215.2|9213.7|9211.1|9209.6|228
1628854200000|2021-08-13 11:30:00|9211.5|9210|9208|9206.5|9212.3|9210.8|9207.1|9205.3|309
1628854500000|2021-08-13 11:35:00|9208.1|9206.6|9208.5|9207|9209.4|9207.6|9206.8|9205.3|230
1628854800000|2021-08-13 11:40:00|9208.4|9206.9|9208.2|9206.7|9209.6|9207.8|9207.5|9205.8|360
1628855100000|2021-08-13 11:45:00|9208.1|9206.6|9210.1|9208.6|9211.9|9210.1|9208.1|9206.6|284
1628855400000|2021-08-13 11:50:00|9210.2|9208.7|9211.3|9208.9|9211.4|9209.5|9209.7|9208.2|257
1628855700000|2021-08-13 11:55:00|9211.2|9208.8|9210.4|9208|9212|9210.2|9209.3|9207.8|364
1628856000000|2021-08-13 12:00:00|9210|9208.5|9206.5|9205|9210.5|9208.5|9206.3|9204.7|320
1628856300000|2021-08-13 12:05:00|9206.6|9205.1|9205.4|9203.9|9207.5|9206|9205|9203.5|247
1628856600000|2021-08-13 12:10:00|9205.5|9204|9204.9|9203.4|9206.5|9205|9204.5|9202.8|300
1628856900000|2021-08-13 12:15:00|9204.8|9203.3|9207.3|9205.8|9208.5|9206.6|9204.8|9202.8|325
1628857200000|2021-08-13 12:20:00|9207.4|9205.9|9206.5|9205|9208.3|9206.1|9205.6|9203.6|279
1628857500000|2021-08-13 12:25:00|9206.6|9205.1|9206.8|9204.4|9207.2|9205.6|9205.8|9204.3|187
1628857800000|2021-08-13 12:30:00|9206.9|9204.5|9202.1|9200.6|9207.1|9205|9202.1|9200.2|251
1628858100000|2021-08-13 12:35:00|9202|9200.5|9200.4|9198.9|9203.2|9201.5|9199.2|9197.2|249
1628858400000|2021-08-13 12:40:00|9200.3|9198.8|9200.8|9199.3|9202.2|9200.3|9198.1|9196.2|304
1628858700000|2021-08-13 12:45:00|9200.7|9199.2|9202.3|9200.8|9202.4|9200.9|9199.7|9197.6|257
1628859000000|2021-08-13 12:50:00|9202.4|9200.9|9202.8|9201.3|9204.7|9202.8|9202.2|9200.7|320
1628859300000|2021-08-13 12:55:00|9202.9|9201.4|9200.6|9198.2|9205.3|9203.8|9199.9|9198.1|328
1628859600000|2021-08-13 13:00:00|9200.8|9198.4|9200.1|9198.6|9201.1|9199.4|9199.7|9198.2|296
1628859900000|2021-08-13 13:05:00|9200.2|9198.7|9201.7|9200.2|9202.1|9200.6|9198.1|9196.6|256
1628860200000|2021-08-13 13:10:00|9201.6|9200.1|9197.9|9196.4|9202.2|9200.7|9197.8|9196|310
1628860500000|2021-08-13 13:15:00|9197.8|9196.3|9193.2|9191.7|9198|9196.4|9191.4|9189.6|535
1628860800000|2021-08-13 13:20:00|9193.3|9191.8|9195.3|9193.8|9195.4|9193.9|9192.5|9191|310
1628861100000|2021-08-13 13:25:00|9195.4|9193.9|9193.9|9192.4|9195.7|9194.2|9192.6|9191.1|330
1628861400000|2021-08-13 13:30:00|9193.7|9192.2|9195|9193.5|9195.1|9193.6|9192.2|9190.7|400
1628861700000|2021-08-13 13:35:00|9195.1|9193.6|9195.4|9193.9|9195.9|9194.4|9194.4|9192.7|398
1628862000000|2021-08-13 13:40:00|9195.5|9194|9192.7|9191.2|9195.6|9194.1|9192.5|9190.6|337
1628862300000|2021-08-13 13:45:00|9192.6|9191.1|9193.2|9191.7|9194.3|9192.8|9190.4|9188.9|329
1628862600000|2021-08-13 13:50:00|9193.1|9191.6|9193.1|9191.6|9194.4|9192.9|9191|9189.5|403
1628862900000|2021-08-13 13:55:00|9193.2|9191.7|9192.6|9190.2|9193.4|9191.9|9191.3|9189.8|307
1628863200000|2021-08-13 14:00:00|9192.5|9190.1|9189.2|9187.7|9193.5|9191.1|9185.7|9184.1|649
1628863500000|2021-08-13 14:05:00|9189.4|9187.9|9180.7|9179.2|9189.5|9188|9180.7|9178.8|741
1628863800000|2021-08-13 14:10:00|9180.8|9179.3|9177|9175.5|9181.2|9179.3|9176.5|9175|635
1628864100000|2021-08-13 14:15:00|9177.1|9175.6|9167.3|9165.8|9177.2|9175.7|9164.9|9162.7|735
1628864400000|2021-08-13 14:20:00|9167.2|9165.7|9168.6|9167.1|9168.8|9167.3|9164.8|9163.3|591
1628864700000|2021-08-13 14:25:00|9168.5|9167|9175|9173.5|9175.4|9173.6|9167.8|9166.3|742
1628865000000|2021-08-13 14:30:00|9174.8|9173.3|9174.2|9172.7|9175.2|9173.4|9171|9169.5|582
1628865300000|2021-08-13 14:35:00|9174.3|9172.8|9172.7|9171.2|9174.6|9172.9|9171.4|9169.8|498
1628865600000|2021-08-13 14:40:00|9173.2|9170.8|9170.8|9169.3|9173.6|9171.8|9170.6|9169.1|469
1628865900000|2021-08-13 14:45:00|9170.7|9169.2|9169.9|9168.4|9171.2|9169.7|9169.5|9168|330
1628866200000|2021-08-13 14:50:00|9169.8|9168.3|9166.2|9164.7|9171.5|9170|9166.1|9164.4|377
1628866500000|2021-08-13 14:55:00|9166.3|9164.8|9162.8|9161.3|9166.3|9164.8|9160.6|9159.1|470
1628866800000|2021-08-13 15:00:00|9162.9|9161.4|9161.5|9160|9165.1|9163.6|9160.3|9158.7|539
1628867100000|2021-08-13 15:05:00|9161.6|9160.1|9162.9|9161.4|9164.5|9163|9161.3|9159.8|440
1628867400000|2021-08-13 15:10:00|9162.8|9161.3|9160.2|9158.7|9162.9|9161.4|9159.2|9157.7|365
1628867700000|2021-08-13 15:15:00|9160.1|9158.6|9160.5|9159|9161.2|9159.7|9159.7|9158.2|319
1628868000000|2021-08-13 15:20:00|9160.4|9158.9|9160.3|9158.8|9161.3|9159.8|9159.5|9157.9|387
1628868300000|2021-08-13 15:25:00|9160.2|9158.7|9162.6|9161.1|9163.6|9162.1|9160.2|9158.7|347
1628868600000|2021-08-13 15:30:00|9162.5|9161|9163.3|9161.8|9164|9162.5|9162.2|9160.7|270
1628868900000|2021-08-13 15:35:00|9163.2|9161.7|9163.7|9162.2|9164|9162.5|9162.3|9160.8|329
1628869200000|2021-08-13 15:40:00|9163.8|9162.3|9163.2|9161.7|9164.6|9162.9|9161.6|9159.9|240
1628869500000|2021-08-13 15:45:00|9163.6|9161.2|9164|9162.5|9165.3|9163.8|9163|9161.1|248
1628869800000|2021-08-13 15:50:00|9164.1|9162.6|9164.5|9162.1|9165|9163.4|9163.4|9161.5|284
1628870100000|2021-08-13 15:55:00|9164.6|9162.2|9162.7|9161.2|9164.9|9163.4|9161.8|9160.3|266
1628870400000|2021-08-13 16:00:00|9162.6|9161.1|9160.9|9159.4|9162.8|9161.3|9160.4|9158.9|313
1628870700000|2021-08-13 16:05:00|9161|9159.5|9159.5|9158|9161.2|9159.7|9157.8|9156.3|284
1628871000000|2021-08-13 16:10:00|9159.4|9157.9|9159.4|9157.9|9160|9158.5|9159|9157.3|186
1628871300000|2021-08-13 16:15:00|9159.5|9158|9157|9155.5|9159.8|9158.3|9155.9|9153.9|319
1628871600000|2021-08-13 16:20:00|9156.8|9155.3|9156|9154.5|9157.6|9156.1|9155.7|9154.2|258
1628871900000|2021-08-13 16:25:00|9156.1|9154.6|9155.3|9153.8|9156.1|9154.6|9154.5|9153|194
1628872200000|2021-08-13 16:30:00|9155.2|9153.7|9152.7|9151.2|9155.5|9154|9152.6|9151.1|253
1628872500000|2021-08-13 16:35:00|9152.6|9151.1|9155.5|9154|9156.2|9154.6|9152|9150.1|265
1628872800000|2021-08-13 16:40:00|9155.6|9154.1|9156.3|9154.8|9157.2|9155.7|9155.4|9153.9|178
1628873100000|2021-08-13 16:45:00|9156.4|9154.9|9157.1|9155.6|9157.6|9155.7|9155.7|9154.2|201
1628873400000|2021-08-13 16:50:00|9157.4|9155.9|9158.7|9157.2|9158.8|9157.3|9157.2|9155.7|204
1628873700000|2021-08-13 16:55:00|9158.6|9157.1|9157.8|9156.3|9158.7|9157.2|9156.9|9155.4|237
1628874000000|2021-08-13 17:00:00|9157.7|9156.2|9157.1|9155.6|9158.4|9156.9|9156.8|9155.3|201
1628874300000|2021-08-13 17:05:00|9157.2|9155.7|9158.6|9157.1|9158.9|9157.4|9157.1|9155.6|185
1628874600000|2021-08-13 17:10:00|9158.7|9157.2|9158|9156.5|9159|9157.5|9157.9|9156.4|199
1628874900000|2021-08-13 17:15:00|9157.9|9156.4|9157.8|9156.3|9158.6|9157.1|9156.8|9155.3|161
1628875200000|2021-08-13 17:20:00|9157.9|9156.4|9156.5|9155|9158|9156.5|9156.4|9154.8|253
1628875500000|2021-08-13 17:25:00|9156.3|9154.8|9156.3|9154.8|9157|9155.5|9154.8|9153.3|262
1628875800000|2021-08-13 17:30:00|9156.4|9154.9|9154.4|9152.9|9156.4|9154.9|9154.3|9152.8|247
1628876100000|2021-08-13 17:35:00|9154.3|9152.8|9154.5|9153|9155.1|9153.6|9154.1|9152.6|173
1628876400000|2021-08-13 17:40:00|9154.6|9153.1|9154.4|9152.9|9155|9153.5|9153|9151.1|175
1628876700000|2021-08-13 17:45:00|9154.5|9153|9154.5|9153|9154.5|9153|9153.6|9152.1|153
1628877000000|2021-08-13 17:50:00|9154.4|9152.9|9154.6|9153.1|9155.1|9153.6|9153|9151.5|159
1628877300000|2021-08-13 17:55:00|9154.7|9153.2|9155.6|9154.1|9156.3|9154.8|9154.2|9152.7|146
1628877600000|2021-08-13 18:00:00|9155.7|9154.2|9155.4|9153.9|9156.2|9154.6|9155.3|9153.7|116
1628877900000|2021-08-13 18:05:00|9155.5|9154|9155.7|9154.2|9157.3|9155.5|9155.5|9154|121
1628878200000|2021-08-13 18:10:00|9155.8|9154.3|9154.7|9153.2|9155.9|9154.4|9154.4|9152.9|109
1628878500000|2021-08-13 18:15:00|9154.6|9153.1|9155.3|9153.8|9155.8|9154.3|9154.5|9153|142
1628878800000|2021-08-13 18:20:00|9155.2|9153.7|9155.9|9154.4|9156.2|9154.7|9154.6|9153.1|176
1628879100000|2021-08-13 18:25:00|9155.8|9154.3|9155.4|9153.9|9156.1|9154.6|9155.3|9153.5|125
1628879400000|2021-08-13 18:30:00|9155.5|9154|9156.1|9154.6|9156.2|9154.7|9155.5|9154|105
1628879700000|2021-08-13 18:35:00|9156|9154.5|9155.4|9153.9|9156.3|9154.8|9154.6|9153.1|153
1628880000000|2021-08-13 18:40:00|9155.5|9154|9155.6|9154.1|9156.1|9154.6|9154|9152.5|243
1628880300000|2021-08-13 18:45:00|9155.5|9154|9154.8|9153.3|9156.2|9154.7|9154.5|9153|207
1628880600000|2021-08-13 18:50:00|9154.9|9153.4|9157.3|9155.8|9157.4|9155.9|9154.8|9153.3|244
1628880900000|2021-08-13 18:55:00|9157.2|9155.7|9153.7|9151.3|9157.9|9156.4|9153.1|9151.1|377
1628881200000|2021-08-13 19:00:00|9153.8|9151.4|9154.9|9153.4|9155.6|9154.1|9153.4|9151.2|289
1628881500000|2021-08-13 19:05:00|9155|9153.5|9155.4|9153.9|9156|9154.1|9154.3|9152.8|123
1628881800000|2021-08-13 19:10:00|9155.5|9154|9155.6|9154.1|9155.8|9154.1|9155.3|9153.4|100
1628882100000|2021-08-13 19:15:00|9155.5|9154|9153.9|9152.4|9156|9154.1|9153.9|9151.9|125
1628882400000|2021-08-13 19:20:00|9154|9152.5|9152.5|9151|9154.5|9152.6|9152.3|9150.6|135
1628882700000|2021-08-13 19:25:00|9152.4|9150.9|9153|9151.5|9153.8|9152.3|9152.3|9150.4|191
1628883000000|2021-08-13 19:30:00|9153.1|9151.6|9153.5|9152|9154.2|9152.4|9153|9151.1|164
1628883300000|2021-08-13 19:35:00|9153.6|9152.1|9153.7|9152.2|9154.1|9152.3|9153.1|9151|139
1628883600000|2021-08-13 19:40:00|9153.8|9152.3|9154.5|9153|9155.2|9153.3|9153.6|9152.1|160
1628883900000|2021-08-13 19:45:00|9154.4|9152.9|9153.1|9151.6|9154.5|9153|9152.2|9150.7|238
1628884200000|2021-08-13 19:50:00|9153|9151.5|9152.3|9150.8|9153.6|9151.9|9152.2|9150.3|210
1628884500000|2021-08-13 19:55:00|9152.7|9150.3|9153.5|9151.1|9154.3|9151.9|9152.2|9150.2|175
1628884800000|2021-08-13 20:00:00|9153.6|9151.2|9153.4|9151|9154.5|9152.3|9152.8|9150.9|244
1628885100000|2021-08-13 20:05:00|9153.3|9150.9|9152.8|9150.4|9154.4|9152.2|9152.4|9150.3|200
1628885400000|2021-08-13 20:10:00|9153.1|9150.7|9154.2|9151.8|9154.9|9152.5|9152.3|9150.2|158
1628885700000|2021-08-13 20:15:00|9154.1|9151.7|9154.3|9151.9|9154.4|9152|9154.1|9151.7|48
1628886000000|2021-08-13 20:20:00|9154.4|9152|9154.2|9151.8|9154.5|9152.1|9153.6|9151.2|116
1628886300000|2021-08-13 20:25:00|9154.3|9151.9|9154.4|9152|9155|9152.7|9153.8|9151.4|127
1628886600000|2021-08-13 20:30:00|9154.7|9152.3|9153.3|9150.9|9154.7|9152.3|9153.1|9150.7|110
1628886900000|2021-08-13 20:35:00|9153.2|9150.8|9153.7|9151.3|9154.4|9152|9153.2|9150.8|187
1628887200000|2021-08-13 20:40:00|9153.6|9151.2|9153.5|9151.1|9154.2|9151.8|9153|9150.6|183
1628887500000|2021-08-13 20:45:00|9153.4|9151|9154|9151.6|9155.2|9152.8|9153.3|9150.9|179
1628887800000|2021-08-13 20:50:00|9154.3|9151.9|9154|9151.6|9155.7|9153.3|9153.5|9151.1|258
1628888100000|2021-08-13 20:55:00|9153.4|9151|9153.8|9151.4|9160.7|9153.6|9152.8|9144.8|325
1629057600000|2021-08-15 20:00:00|9160.7|9145.7|9184|9163|9184|9163|9160.7|9145.2|3
1629057900000|2021-08-15 20:05:00|9183.6|9162.6|9183.6|9162.6|9183.6|9162.6|9183.6|9162.6|1
1629058200000|2021-08-15 20:10:00|9184|9163|9184|9163|9184|9163|9183.6|9162.6|3
1629059700000|2021-08-15 20:35:00|9183.6|9162.6|9184|9163|9184|9163|9183.6|9162.6|2
1629060900000|2021-08-15 20:55:00|9173.3|9152.3|9177.2|9156.2|9184.3|9163.3|9172.9|9151.9|48
1629061200000|2021-08-15 21:00:00|9173|9152|9173.6|9152.6|9180.4|9159.4|9172|9151|40
1629061500000|2021-08-15 21:05:00|9174.4|9153.4|9160.6|9157.2|9179.9|9160.8|9160.6|9150.5|18
1629061800000|2021-08-15 21:10:00|9160|9156.6|9172.3|9151.3|9172.3|9156.6|9159.8|9151.2|5
1629062100000|2021-08-15 21:15:00|9172.2|9151.2|9159.8|9156.4|9172.8|9156.4|9159.8|9151.1|24
1629062400000|2021-08-15 21:20:00|9172.2|9151.2|9172.4|9151.4|9173.3|9156.8|9160.1|9151.1|33
1629062700000|2021-08-15 21:25:00|9172.2|9151.2|9171.8|9150.8|9173.4|9156.9|9159.9|9150.8|72
1629063000000|2021-08-15 21:30:00|9171.3|9150.3|9172.1|9151.1|9173.7|9156.1|9159.5|9149.9|88
1629063300000|2021-08-15 21:35:00|9171.9|9150.9|9162.4|9153.4|9173|9155.3|9158.7|9149.1|148
1629063600000|2021-08-15 21:40:00|9163.2|9152.9|9170.5|9150.3|9172|9153.4|9161.8|9148.8|131
1629063900000|2021-08-15 21:45:00|9171.6|9150.6|9169.7|9151.6|9171.9|9151.6|9168.3|9147.3|128
1629064200000|2021-08-15 21:50:00|9169.9|9151.2|9173.5|9153.1|9173.5|9154.9|9162.1|9145.6|189
1629064500000|2021-08-15 21:55:00|9172.6|9153.3|9170.1|9154.1|9173.9|9154.1|9169.3|9148.3|158
1629064800000|2021-08-15 22:00:00|9165.7|9152.4|9153|9149.6|9169.3|9156.2|9152.3|9145|491
1629065100000|2021-08-15 22:05:00|9153.1|9149.7|9152.8|9149.4|9153.3|9149.9|9152|9148.6|163
1629065400000|2021-08-15 22:10:00|9152.7|9149.3|9153.6|9150.2|9155.4|9150.7|9152.6|9147.7|191
1629065700000|2021-08-15 22:15:00|9153.5|9150.1|9154.4|9152|9155.9|9152.1|9153.3|9148.2|137
1629066000000|2021-08-15 22:20:00|9154.3|9151.9|9153.6|9152.1|9156.3|9152.4|9153.6|9150.6|67
1629066300000|2021-08-15 22:25:00|9153.8|9152.3|9158.4|9155.6|9159.9|9156.6|9153.7|9150.3|277
1629066600000|2021-08-15 22:30:00|9158.2|9155.8|9157.9|9155.5|9160.3|9156.2|9157.3|9153.6|376
1629066900000|2021-08-15 22:35:00|9157.7|9155.1|9155.9|9153.5|9158.6|9155.5|9155.8|9153.2|272
1629067200000|2021-08-15 22:40:00|9156.1|9153.2|9156.7|9154.3|9157|9154.5|9155.5|9152.9|122
1629067500000|2021-08-15 22:45:00|9156.8|9154.2|9156.6|9154.2|9157.4|9154.9|9156.5|9154|113
1629067800000|2021-08-15 22:50:00|9156.4|9154|9156.7|9154.3|9156.8|9154.4|9156.4|9154|74
1629068100000|2021-08-15 22:55:00|9156.8|9154.4|9156.7|9154.3|9156.9|9154.5|9156.5|9154.1|98
1629068400000|2021-08-15 23:00:00|9156.6|9154.2|9156.6|9154.2|9156.8|9154.4|9156.4|9154|102
1629068700000|2021-08-15 23:05:00|9156.7|9154.3|9155.6|9153.2|9157.2|9154.8|9155.5|9153.1|110
1629069000000|2021-08-15 23:10:00|9155.7|9153.3|9155.6|9153.2|9155.8|9153.4|9155.1|9152.7|156
1629069300000|2021-08-15 23:15:00|9155.7|9153.3|9155.6|9153.2|9155.8|9153.8|9155.1|9153.1|83
1629069600000|2021-08-15 23:20:00|9155.7|9153.3|9156.3|9153.9|9156.6|9154.4|9155.7|9153.3|68
1629069900000|2021-08-15 23:25:00|9156.4|9154|9156.4|9154|9156.6|9154.4|9155.9|9153.8|109
1629070200000|2021-08-15 23:30:00|9156.5|9154.1|9156.4|9154|9156.5|9154.4|9155.5|9153.2|176
1629070500000|2021-08-15 23:35:00|9156.3|9153.9|9155.6|9153.2|9157|9154.6|9155.5|9153.1|129
1629070800000|2021-08-15 23:40:00|9155.8|9153.4|9156.5|9154.1|9156.6|9154.2|9154.7|9152.8|124
1629071100000|2021-08-15 23:45:00|9156.4|9154|9156.5|9154.1|9156.6|9154.5|9156|9153.9|93
1629071400000|2021-08-15 23:50:00|9156.4|9154|9156.5|9154.1|9157.2|9154.8|9155.9|9153.9|99
1629071700000|2021-08-15 23:55:00|9156.4|9154|9155.7|9153.3|9157.4|9155.4|9155.1|9153.2|120
1629072000000|2021-08-16 00:00:00|9155.8|9153.4|9154.1|9151.7|9156.4|9154.1|9152.9|9150.5|281
1629072300000|2021-08-16 00:05:00|9154.2|9151.8|9156.1|9154.6|9156.6|9154.6|9153.8|9151.6|297
1629072600000|2021-08-16 00:10:00|9156|9154.5|9156.2|9153.8|9156.6|9154.7|9154.6|9152.3|231
1629072900000|2021-08-16 00:15:00|9155.9|9153.5|9154.6|9153.1|9156.4|9154.5|9154.2|9152.4|326
1629073200000|2021-08-16 00:20:00|9154.7|9153.2|9155|9152.6|9155.7|9153.7|9154.4|9152.3|206
1629073500000|2021-08-16 00:25:00|9155.1|9152.7|9155.1|9153.6|9155.7|9153.8|9154.8|9152.7|131
1629073800000|2021-08-16 00:30:00|9155.2|9153.7|9155.5|9154|9156|9154.1|9154.3|9152.5|151
1629074100000|2021-08-16 00:35:00|9155.3|9153.8|9156.2|9154.7|9156.7|9154.7|9155.2|9153.4|107
1629074400000|2021-08-16 00:40:00|9156.1|9154.6|9155.8|9153.4|9156.6|9154.8|9155|9152.9|142
1629074700000|2021-08-16 00:45:00|9155.7|9153.3|9154.6|9153.1|9155.8|9153.7|9154.5|9152.4|111
1629075000000|2021-08-16 00:50:00|9154.7|9153.2|9156.4|9154|9156.4|9154|9154.5|9152.5|221
1629075300000|2021-08-16 00:55:00|9156.5|9154.1|9154.8|9153.3|9156.5|9154.5|9154.6|9152.7|179
1629075600000|2021-08-16 01:00:00|9154.7|9153.2|9155.2|9153.7|9155.7|9154|9154.7|9152.8|158
1629075900000|2021-08-16 01:05:00|9155.3|9153.8|9154.5|9153|9155.8|9154.3|9154.4|9152.6|161
1629076200000|2021-08-16 01:10:00|9154.4|9152.9|9153.5|9152|9154.5|9153|9152.7|9151.2|108
1629076500000|2021-08-16 01:15:00|9153.4|9151.9|9153.5|9152|9153.9|9152.1|9153.3|9151.5|120
1629076800000|2021-08-16 01:20:00|9153.4|9151.9|9153.1|9151.6|9153.7|9152|9152.7|9150.7|112
1629077100000|2021-08-16 01:25:00|9153.2|9151.7|9152.2|9149.8|9153.3|9151.8|9151.3|9149.3|126
1629077400000|2021-08-16 01:30:00|9152.1|9149.7|9151.8|9150.3|9152.6|9150.5|9151|9149.1|132
1629077700000|2021-08-16 01:35:00|9151.7|9150.2|9152.4|9150|9152.4|9150.5|9151.6|9149.7|138
1629078000000|2021-08-16 01:40:00|9152.5|9150.1|9150.7|9149.2|9152.5|9150.5|9150|9148.1|200
1629078300000|2021-08-16 01:45:00|9150.8|9149.3|9150.7|9148.3|9151.5|9149.6|9150|9148|130
1629078600000|2021-08-16 01:50:00|9150.6|9148.2|9150.7|9149.2|9151.4|9149.6|9149.7|9148|133
1629078900000|2021-08-16 01:55:00|9150.6|9149.1|9152.4|9150|9152.4|9150.5|9150.2|9148.7|190
1629079200000|2021-08-16 02:00:00|9152.3|9149.9|9151.1|9148.7|9153.3|9151.4|9150.6|9148.7|261
1629079500000|2021-08-16 02:05:00|9150.8|9149.3|9150.4|9148.9|9151.4|9149.8|9149.7|9147.9|226
1629079800000|2021-08-16 02:10:00|9150.9|9148.5|9150.1|9148.6|9151.1|9149.3|9149.5|9147.5|266
1629080100000|2021-08-16 02:15:00|9150.2|9148.7|9151.2|9149.7|9151.7|9149.9|9149.8|9148.3|177
1629080400000|2021-08-16 02:20:00|9151.3|9149.8|9152.3|9149.9|9152.6|9150.7|9150.4|9148.9|198
1629080700000|2021-08-16 02:25:00|9151.9|9150.4|9152.7|9151.2|9152.8|9151.3|9151.7|9149.8|154
1629081000000|2021-08-16 02:30:00|9152.8|9151.3|9151.9|9150.4|9153.4|9151.5|9151.6|9149.8|248
1629081300000|2021-08-16 02:35:00|9152|9150.5|9152.1|9150.6|9152.7|9151.2|9151.7|9149.9|190
1629081600000|2021-08-16 02:40:00|9152.2|9150.7|9152.9|9151.4|9153.3|9151.6|9152.1|9150.6|114
1629081900000|2021-08-16 02:45:00|9153|9151.5|9152.2|9150.7|9153.5|9151.6|9152|9150.5|112
1629082200000|2021-08-16 02:50:00|9152.1|9150.6|9152.1|9150.6|9152.7|9151.2|9151.7|9150.1|114
1629082500000|2021-08-16 02:55:00|9152.2|9150.7|9154.1|9151.7|9154.2|9152.2|9152|9150.1|98
1629082800000|2021-08-16 03:00:00|9154.2|9151.8|9155.1|9152.7|9155.5|9153.4|9153.6|9151.7|168
1629083100000|2021-08-16 03:05:00|9155|9152.6|9159.1|9156.7|9159.2|9156.9|9154.5|9152.6|220
1629083400000|2021-08-16 03:10:00|9159.2|9156.8|9158.7|9157.2|9160.2|9158.7|9158.3|9156.4|239
1629083700000|2021-08-16 03:15:00|9158.8|9157.3|9160.3|9158.8|9161|9159.3|9158.5|9156.7|260
1629084000000|2021-08-16 03:20:00|9160.7|9158.3|9161.4|9159|9161.6|9159.6|9159.9|9157.9|176
1629084300000|2021-08-16 03:25:00|9161.5|9159.1|9161.4|9159|9161.6|9159.7|9160.1|9158.2|183
1629084600000|2021-08-16 03:30:00|9161.3|9158.9|9163.6|9162.1|9164.1|9162.3|9160.1|9158.6|174
1629084900000|2021-08-16 03:35:00|9163.7|9162.2|9163.4|9161.9|9164|9162.2|9163.3|9161.3|136
1629085200000|2021-08-16 03:40:00|9163.8|9161.4|9163.1|9160.7|9164|9162.1|9162.9|9160.5|125
1629085500000|2021-08-16 03:45:00|9162.7|9161.2|9162|9159.6|9163.1|9161.2|9161.3|9159.3|167
1629085800000|2021-08-16 03:50:00|9162.1|9159.7|9161.7|9160.2|9162.3|9160.4|9161.5|9159.4|151
1629086100000|2021-08-16 03:55:00|9161.8|9160.3|9162.1|9159.7|9162.3|9160.3|9161.3|9159.6|119
1629086400000|2021-08-16 04:00:00|9162|9159.6|9159|9157.5|9162.2|9160.3|9158.9|9157.2|175
1629086700000|2021-08-16 04:05:00|9158.9|9157.4|9160.1|9158.6|9160.5|9158.7|9158.9|9157.1|128
1629087000000|2021-08-16 04:10:00|9160|9158.5|9159.9|9158.4|9160.4|9158.7|9159.8|9158|97
1629087300000|2021-08-16 04:15:00|9160|9158.5|9159.9|9158.4|9160.4|9158.7|9159.8|9157.9|53
1629087600000|2021-08-16 04:20:00|9160|9158.5|9160|9158.5|9160.2|9158.7|9159.8|9158.3|83
1629087900000|2021-08-16 04:25:00|9159.9|9158.4|9160|9158.5|9160.4|9158.8|9159.3|9157.8|83
1629088200000|2021-08-16 04:30:00|9160.1|9158.6|9160.1|9158.6|9160.9|9159|9159.5|9157.7|111
1629088500000|2021-08-16 04:35:00|9160|9158.5|9160|9158.5|9160.6|9158.8|9159.6|9157.7|73
1629088800000|2021-08-16 04:40:00|9159.9|9158.4|9161.1|9159.6|9161.6|9159.7|9159.9|9158.1|96
1629089100000|2021-08-16 04:45:00|9161|9159.5|9160.8|9159.3|9161.5|9159.6|9160.8|9158.8|53
1629089400000|2021-08-16 04:50:00|9160.9|9159.4|9159.2|9157.7|9160.9|9159.4|9159.1|9157.1|84
1629089700000|2021-08-16 04:55:00|9159|9157.5|9159.7|9157.3|9159.8|9158|9159|9157.1|67
1629090000000|2021-08-16 05:00:00|9159.6|9157.2|9160.2|9158.7|9160.2|9158.7|9159.1|9157.2|122
1629090300000|2021-08-16 05:05:00|9160.1|9158.6|9160.1|9158.6|9160.3|9158.8|9159.8|9158.3|67
1629090600000|2021-08-16 05:10:00|9160|9158.5|9160.9|9159.4|9161.6|9159.6|9159.9|9158.1|126
1629090900000|2021-08-16 05:15:00|9160.8|9159.3|9160.9|9159.4|9161.4|9159.6|9160.6|9158.9|140
1629091200000|2021-08-16 05:20:00|9160.8|9159.3|9161.1|9159.6|9161.5|9159.6|9160.6|9159|136
1629091500000|2021-08-16 05:25:00|9161|9159.5|9161|9159.5|9161.5|9159.7|9160.7|9159|88
1629091800000|2021-08-16 05:30:00|9160.9|9159.4|9160.1|9158.6|9162.2|9160.4|9160.1|9158.6|142
1629092100000|2021-08-16 05:35:00|9160.2|9158.7|9161.6|9160.1|9161.8|9160.3|9160.2|9158.7|126
1629092400000|2021-08-16 05:40:00|9161.7|9160.2|9161.6|9160.1|9161.9|9160.4|9161.4|9159.9|84
1629092700000|2021-08-16 05:45:00|9161.5|9160|9161.6|9160.1|9161.8|9160.3|9161.3|9159.8|85
1629093000000|2021-08-16 05:50:00|9161.5|9160|9161.7|9160.2|9161.8|9160.3|9160.8|9158.9|90
1629093300000|2021-08-16 05:55:00|9161.6|9160.1|9162.1|9159.7|9162.2|9160.3|9161.2|9159.2|152
1629093600000|2021-08-16 06:00:00|9162|9159.6|9159.2|9157.7|9162.2|9159.8|9158.3|9156.5|309
1629093900000|2021-08-16 06:05:00|9159.1|9157.6|9160|9158.5|9160.9|9159.4|9159.1|9157.6|279
1629094200000|2021-08-16 06:10:00|9160.1|9158.6|9160|9158.5|9160.2|9158.7|9158.5|9157|244
1629094500000|2021-08-16 06:15:00|9160.1|9158.6|9159|9157.5|9160.1|9158.6|9158.4|9156.9|158
1629094800000|2021-08-16 06:20:00|9159.1|9157.6|9157.7|9156.2|9159.1|9157.6|9157.6|9156.1|129
1629095100000|2021-08-16 06:25:00|9157.8|9156.3|9155.9|9154.4|9158.2|9156.7|9155|9153.1|314
1629095400000|2021-08-16 06:30:00|9155.8|9154.3|9159.5|9158|9159.9|9158.4|9155.8|9154.3|263
1629095700000|2021-08-16 06:35:00|9159.6|9158.1|9163.5|9162|9163.7|9162.2|9159.6|9158.1|256
1629096000000|2021-08-16 06:40:00|9163.4|9161.9|9161|9159.5|9163.7|9162.2|9160.8|9159.3|206
1629096300000|2021-08-16 06:45:00|9161.1|9159.6|9161.8|9160.3|9162.7|9161.2|9160.5|9158.9|196
1629096600000|2021-08-16 06:50:00|9161.4|9159.9|9163|9161.5|9163.2|9161.7|9160.6|9159.1|357
1629096900000|2021-08-16 06:55:00|9162.9|9161.4|9161.9|9160.4|9164.5|9163|9161.2|9159.7|316
1629097200000|2021-08-16 07:00:00|9161.8|9160.3|9159.1|9157.6|9162.6|9161.1|9157.8|9156.3|507
1629097500000|2021-08-16 07:05:00|9159|9157.5|9157.7|9155.3|9159.8|9158.3|9155.9|9154.4|402
1629097800000|2021-08-16 07:10:00|9157.5|9155.1|9155.2|9152.8|9157.7|9156.1|9153.6|9152.1|340
1629098100000|2021-08-16 07:15:00|9155.1|9152.7|9154.9|9153.4|9155.4|9153.8|9152.6|9151|451
1629098400000|2021-08-16 07:20:00|9154.8|9153.3|9155.3|9153.8|9156.4|9154.6|9152.4|9150.3|388
1629098700000|2021-08-16 07:25:00|9155.2|9153.7|9154.5|9153|9156.8|9155.3|9154.2|9152.4|349
1629099000000|2021-08-16 07:30:00|9154.6|9153.1|9154.2|9152.7|9155.6|9153.8|9153.2|9151.1|305
1629099300000|2021-08-16 07:35:00|9154.3|9152.8|9154.4|9152.9|9155|9153.3|9152.9|9150.9|353
1629099600000|2021-08-16 07:40:00|9154.3|9152.8|9155.2|9153.7|9155.9|9154.4|9154|9152.3|336
1629099900000|2021-08-16 07:45:00|9155.1|9153.6|9154.1|9152.6|9156.6|9154.7|9153.6|9151.7|384
1629100200000|2021-08-16 07:50:00|9154.2|9152.7|9153.3|9151.8|9154.9|9153.1|9152|9150.5|348
1629100500000|2021-08-16 07:55:00|9153.2|9151.7|9153.9|9152.4|9156.8|9155.3|9153.2|9151.6|359
1629100800000|2021-08-16 08:00:00|9153.7|9152.2|9149.7|9148.2|9154.7|9152.8|9149.7|9148.2|336
1629101100000|2021-08-16 08:05:00|9149.9|9148.4|9144.7|9142.3|9151.6|9149.7|9144.7|9142.3|374
1629101400000|2021-08-16 08:10:00|9144.8|9142.4|9145|9143.5|9146.6|9144.8|9143.8|9141.8|324
1629101700000|2021-08-16 08:15:00|9144.8|9143.3|9144|9141.6|9145|9143.3|9142.6|9140.6|348
1629102000000|2021-08-16 08:20:00|9144.1|9141.7|9140|9137.6|9144.4|9142.6|9138.6|9136.7|356
1629102300000|2021-08-16 08:25:00|9139.6|9138.1|9141.1|9139.6|9142.9|9141.4|9138.7|9137.1|742
1629102600000|2021-08-16 08:30:00|9141.2|9139.7|9141.6|9140.1|9142.1|9140.2|9139.6|9137.9|283
1629102900000|2021-08-16 08:35:00|9141.7|9140.2|9138.5|9137|9142.6|9140.5|9138.3|9136.5|362
1629103200000|2021-08-16 08:40:00|9138.6|9137.1|9136.5|9135|9139.2|9137.1|9135.9|9134.4|244
1629103500000|2021-08-16 08:45:00|9136.4|9134.9|9133.6|9132.1|9138.3|9136.5|9133.3|9131.8|307
1629103800000|2021-08-16 08:50:00|9133.7|9132.2|9132.8|9131.3|9134.2|9132.7|9130.2|9128.1|343
1629104100000|2021-08-16 08:55:00|9133.2|9130.8|9129.8|9127.4|9133.4|9131.3|9128.6|9126.6|356
1629104400000|2021-08-16 09:00:00|9129.9|9127.5|9132|9130.5|9132.2|9130.7|9128.5|9126.6|192
1629104700000|2021-08-16 09:05:00|9132.1|9130.6|9135.8|9134.3|9135.8|9134.3|9132|9130.1|266
1629105000000|2021-08-16 09:10:00|9135.7|9134.2|9136.3|9134.8|9136.5|9135|9135.2|9133.7|271
1629105300000|2021-08-16 09:15:00|9136.4|9134.9|9140.2|9137.8|9140.2|9138|9136|9134.1|280
1629105600000|2021-08-16 09:20:00|9139.9|9138.4|9139.5|9138|9141.7|9139.7|9139.1|9137.5|291
1629105900000|2021-08-16 09:25:00|9139.4|9137.9|9142.5|9141|9143|9141.2|9139.4|9137.9|270
1629106200000|2021-08-16 09:30:00|9142.6|9141.1|9143.5|9142|9146.5|9144.6|9142|9140.3|492
1629106500000|2021-08-16 09:35:00|9143.4|9141.9|9143.4|9141.9|9145|9143.3|9142.6|9140.7|290
1629106800000|2021-08-16 09:40:00|9143.3|9141.8|9144.2|9142.7|9144.5|9142.7|9141.9|9139.9|282
1629107100000|2021-08-16 09:45:00|9144.1|9142.6|9140.1|9138.6|9144.1|9142.6|9139.9|9137.9|333
1629107400000|2021-08-16 09:50:00|9139.9|9138.4|9142.4|9140|9142.6|9140.6|9139.7|9137.8|427
1629107700000|2021-08-16 09:55:00|9142.3|9139.9|9140.9|9138.5|9142.4|9140.4|9139.1|9137|367
1629108000000|2021-08-16 10:00:00|9141|9138.6|9141.2|9138.8|9143.3|9141.3|9139.8|9138.1|418
1629108300000|2021-08-16 10:05:00|9141.3|9138.9|9139.8|9137.4|9142.7|9140.7|9138.3|9136.6|366
1629108600000|2021-08-16 10:10:00|9139.7|9137.3|9141.2|9138.8|9141.2|9139.3|9138.4|9136.5|321
1629108900000|2021-08-16 10:15:00|9141.1|9138.7|9141.7|9140.2|9142.6|9140.7|9140.3|9138.6|334
1629109200000|2021-08-16 10:20:00|9141.6|9140.1|9137.2|9134.8|9142.2|9140.2|9136.1|9133.9|366
1629109500000|2021-08-16 10:25:00|9137.1|9134.7|9137.5|9135.1|9137.7|9135.8|9135.8|9133.9|385
1629109800000|2021-08-16 10:30:00|9137.6|9135.2|9135.1|9133.6|9137.6|9135.6|9134.7|9132.9|318
1629110100000|2021-08-16 10:35:00|9135.3|9133.8|9136.4|9134.9|9136.9|9135.2|9134.8|9133.1|267
1629110400000|2021-08-16 10:40:00|9136.1|9134.6|9137.8|9135.4|9138.2|9136.5|9135.4|9133.9|209
1629110700000|2021-08-16 10:45:00|9137.7|9135.3|9138.6|9137.1|9139.4|9137.9|9137.4|9135.1|267
1629111000000|2021-08-16 10:50:00|9138.7|9137.2|9138.8|9137.3|9140.1|9138.3|9138.6|9136.6|225
1629111300000|2021-08-16 10:55:00|9138.9|9137.4|9136.3|9134.8|9140.1|9138.2|9136.2|9134.7|251
1629111600000|2021-08-16 11:00:00|9136.2|9134.7|9137.6|9136.1|9138.6|9137.1|9135.8|9134.3|299
1629111900000|2021-08-16 11:05:00|9137.7|9136.2|9137.8|9135.4|9139|9137.5|9137.2|9135.3|290
1629112200000|2021-08-16 11:10:00|9137.7|9135.3|9140.1|9138.6|9141.2|9139.7|9137.6|9135.3|251
1629112500000|2021-08-16 11:15:00|9140.2|9138.7|9141.1|9138.7|9141.2|9139.5|9138.3|9136.8|296
1629112800000|2021-08-16 11:20:00|9141.2|9138.8|9142.2|9140.7|9142.8|9141|9140.6|9138.8|369
1629113100000|2021-08-16 11:25:00|9142.3|9140.8|9141.7|9139.3|9142.8|9140.9|9140.1|9138|398
1629113400000|2021-08-16 11:30:00|9141|9139.5|9141.5|9140|9142.9|9141.1|9140.2|9138.2|415
1629113700000|2021-08-16 11:35:00|9141.4|9139.9|9140.6|9139.1|9142.4|9140.9|9140.5|9138.9|276
1629114000000|2021-08-16 11:40:00|9140.7|9139.2|9141.4|9139.9|9142.7|9140.8|9140.1|9138.6|237
1629114300000|2021-08-16 11:45:00|9141.5|9140|9142.7|9141.2|9144.6|9142.9|9140.8|9139.3|311
1629114600000|2021-08-16 11:50:00|9142.6|9141.1|9142.9|9141.4|9143.7|9142|9142.5|9140.6|245
1629114900000|2021-08-16 11:55:00|9143|9141.5|9144.3|9142.8|9146.1|9144.2|9142.5|9140.5|362
1629115200000|2021-08-16 12:00:00|9144.2|9142.7|9138.1|9136.6|9144.2|9142.7|9137.6|9136.1|472
1629115500000|2021-08-16 12:05:00|9138.2|9136.7|9138.2|9136.7|9140.2|9138.7|9137.5|9135.8|373
1629115800000|2021-08-16 12:10:00|9138.3|9136.8|9139.1|9137.6|9140.2|9138.7|9137.6|9135.7|307
1629116100000|2021-08-16 12:15:00|9139.2|9137.7|9140.9|9138.5|9142.3|9140.6|9138.8|9137|380
1629116400000|2021-08-16 12:20:00|9140.7|9138.3|9140.5|9139|9141.6|9140.1|9137.8|9136.3|440
1629116700000|2021-08-16 12:25:00|9140.6|9139.1|9140.4|9138|9142.2|9140.4|9139|9137.1|438
1629117000000|2021-08-16 12:30:00|9140.5|9138.1|9136|9134.5|9140.5|9138.9|9135.7|9134.2|526
1629117300000|2021-08-16 12:35:00|9135.9|9134.4|9137.1|9135.6|9138.9|9137|9134.9|9133.4|444
1629117600000|2021-08-16 12:40:00|9137.2|9135.7|9135|9133.5|9137.4|9135.9|9134.1|9132.6|343
1629117900000|2021-08-16 12:45:00|9134.9|9133.4|9134.9|9133.4|9135.6|9134.1|9133.9|9132.4|353
1629118200000|2021-08-16 12:50:00|9135|9133.5|9136.9|9135.4|9137|9135.5|9134.9|9133.4|419
1629118500000|2021-08-16 12:55:00|9136.8|9135.3|9134.4|9132.9|9137.2|9135.6|9133.6|9132.1|395
1629118800000|2021-08-16 13:00:00|9134.3|9132.8|9131.1|9129.6|9135.6|9133.8|9131|9129.5|453
1629119100000|2021-08-16 13:05:00|9131.3|9129.8|9128.4|9126.9|9133.7|9131.8|9128.2|9126.7|450
1629119400000|2021-08-16 13:10:00|9128.5|9127|9126.1|9124.6|9129.1|9127|9124.9|9123.4|409
1629119700000|2021-08-16 13:15:00|9125.9|9124.4|9118.7|9117.2|9126.2|9124.7|9117.8|9115.4|466
1629120000000|2021-08-16 13:20:00|9118.6|9117.1|9116.4|9114.9|9120.5|9118.8|9115.2|9113.1|412
1629120300000|2021-08-16 13:25:00|9116.5|9115|9123.6|9122.1|9124.2|9122.4|9116.1|9114.6|525
1629120600000|2021-08-16 13:30:00|9123.7|9122.2|9124.3|9122.8|9125.1|9123.2|9119.3|9117.5|657
1629120900000|2021-08-16 13:35:00|9124.7|9122.3|9120.2|9118.7|9124.7|9123.1|9119.3|9117.6|604
1629121200000|2021-08-16 13:40:00|9120.1|9118.6|9120.8|9119.3|9122.5|9121|9118.7|9117.2|492
1629121500000|2021-08-16 13:45:00|9120.9|9119.4|9117.8|9116.3|9121|9119.5|9116.9|9115.2|567
1629121800000|2021-08-16 13:50:00|9117.9|9116.4|9120.9|9119.4|9122.7|9121|9114.9|9113.2|617
1629122100000|2021-08-16 13:55:00|9121|9119.5|9122.9|9121.4|9124.2|9122.4|9120.7|9118.7|562
1629122400000|2021-08-16 14:00:00|9123|9121.5|9127.1|9125.6|9128.4|9126.9|9122.9|9121.4|590
1629122700000|2021-08-16 14:05:00|9126.9|9125.4|9126.4|9124.9|9127.8|9126.3|9124.2|9122.3|574
1629123000000|2021-08-16 14:10:00|9126.5|9125|9122.7|9121.2|9126.6|9125.1|9121.7|9119.8|509
1629123300000|2021-08-16 14:15:00|9122.8|9121.3|9123.1|9121.6|9123.8|9122.3|9120.7|9119|445
1629123600000|2021-08-16 14:20:00|9123.2|9121.7|9122.8|9121.3|9125|9123.5|9122.5|9120.9|459
1629123900000|2021-08-16 14:25:00|9122.7|9121.2|9122.9|9121.4|9123.6|9122.1|9119.4|9117.9|389
1629124200000|2021-08-16 14:30:00|9122.8|9121.3|9121.1|9119.6|9124.1|9122.6|9119.6|9118.1|533
1629124500000|2021-08-16 14:35:00|9121|9119.5|9118.9|9117.4|9121.9|9120.3|9118.3|9116.4|409
1629124800000|2021-08-16 14:40:00|9119|9117.5|9116.9|9115.4|9119.1|9117.5|9115.8|9113.9|462
1629125100000|2021-08-16 14:45:00|9116.7|9115.2|9116.1|9114.6|9116.9|9115.4|9115.4|9113.9|425
1629125400000|2021-08-16 14:50:00|9116.2|9114.7|9112.8|9111.3|9116.7|9115.2|9112.6|9111.1|518
1629125700000|2021-08-16 14:55:00|9112.9|9111.4|9111.7|9110.2|9115.5|9114|9111.3|9109.8|454
1629126000000|2021-08-16 15:00:00|9111.6|9110.1|9112.8|9111.3|9113.4|9111.9|9110|9108.5|543
1629126300000|2021-08-16 15:05:00|9113|9111.5|9117|9115.5|9119.2|9117.6|9112.8|9111.3|401
1629126600000|2021-08-16 15:10:00|9116.9|9115.4|9119.5|9118|9120.7|9118.8|9116.8|9115.3|394
1629126900000|2021-08-16 15:15:00|9119.6|9118.1|9119.7|9118.2|9120.4|9118.5|9116.6|9114.8|424
1629127200000|2021-08-16 15:20:00|9119.4|9117.9|9120.9|9119.4|9121|9119.5|9119.2|9117.4|279
1629127500000|2021-08-16 15:25:00|9121|9119.5|9123|9121.5|9123.3|9121.8|9119.2|9117.3|368
1629127800000|2021-08-16 15:30:00|9122.9|9121.4|9125|9123.5|9127.6|9126.1|9121.8|9120.3|415
1629128100000|2021-08-16 15:35:00|9124.9|9123.4|9123.9|9122.4|9125.2|9123.7|9123|9121.5|322
1629128400000|2021-08-16 15:40:00|9124|9122.5|9121.9|9120.4|9124.6|9122.7|9121.9|9120.4|317
1629128700000|2021-08-16 15:45:00|9122|9120.5|9125|9123.5|9125.1|9123.6|9121.9|9120.4|203
1629129000000|2021-08-16 15:50:00|9124.9|9123.4|9124.9|9123.4|9126.1|9124.6|9124.4|9122.9|281
1629129300000|2021-08-16 15:55:00|9125|9123.5|9124.9|9123.4|9125.8|9124.3|9123.2|9121.4|241
1629129600000|2021-08-16 16:00:00|9124.8|9123.3|9123.8|9122.3|9125.3|9123.8|9123|9121.2|296
1629129900000|2021-08-16 16:05:00|9124.1|9122.6|9124|9122.5|9124.7|9123.2|9123.3|9121.8|208
1629130200000|2021-08-16 16:10:00|9123.9|9122.4|9123.8|9122.3|9124.9|9123.4|9123.4|9121.9|161
1629130500000|2021-08-16 16:15:00|9123.9|9122.4|9122.6|9121.1|9124.3|9122.8|9121.9|9120.4|154
1629130800000|2021-08-16 16:20:00|9122.7|9121.2|9122.6|9121.1|9122.8|9121.3|9122.5|9121|72
1629131100000|2021-08-16 16:25:00|9122.5|9121|9122.8|9121.3|9123.5|9122|9122.5|9121|94
1629131400000|2021-08-16 16:30:00|9122.9|9121.4|9124.3|9122.8|9124.7|9123.2|9122.3|9120.8|187
1629131700000|2021-08-16 16:35:00|9124|9122.5|9124.7|9123.2|9125.4|9123.4|9123.5|9122|155
1629132000000|2021-08-16 16:40:00|9124.6|9123.1|9123.5|9122|9125.5|9123.8|9123.3|9121.8|178
1629132300000|2021-08-16 16:45:00|9123.6|9122.1|9121.8|9120.3|9124.4|9122.9|9120.5|9119|185
1629132600000|2021-08-16 16:50:00|9121.9|9120.4|9123.5|9122|9123.6|9122.1|9121.8|9120.1|250
1629132900000|2021-08-16 16:55:00|9123.6|9122.1|9125.4|9123.9|9126.2|9124.4|9123.3|9121.8|222
1629133200000|2021-08-16 17:00:00|9125.3|9123.8|9124.4|9122.9|9125.5|9124|9124.2|9122.7|183
1629133500000|2021-08-16 17:05:00|9124.3|9122.8|9124.4|9122.9|9125.4|9123.6|9124.2|9122.7|195
1629133800000|2021-08-16 17:10:00|9124.3|9122.8|9122.9|9121.4|9124.4|9122.9|9122.4|9120.9|140
1629134100000|2021-08-16 17:15:00|9123|9121.5|9123.1|9121.6|9123.9|9122.3|9122.8|9121.3|129
1629134400000|2021-08-16 17:20:00|9122.9|9121.4|9123.9|9122.4|9124.3|9122.8|9122.9|9121.4|145
1629134700000|2021-08-16 17:25:00|9124|9122.5|9122.9|9121.4|9124.4|9122.7|9122.8|9121.3|107
1629135000000|2021-08-16 17:30:00|9122.8|9121.3|9122.5|9121|9123.3|9121.8|9122.5|9120.8|146
1629135300000|2021-08-16 17:35:00|9122.6|9121.1|9122.8|9121.3|9123.3|9121.8|9122.5|9121|125
1629135600000|2021-08-16 17:40:00|9122.7|9121.2|9123.7|9122.2|9124.1|9122.5|9122.7|9121.2|185
1629135900000|2021-08-16 17:45:00|9123.6|9122.1|9123.7|9122.2|9124.1|9122.6|9123.4|9121.9|108
1629136200000|2021-08-16 17:50:00|9123.6|9122.1|9124|9122.5|9124.3|9122.8|9123.3|9121.8|120
1629136500000|2021-08-16 17:55:00|9123.9|9122.4|9123|9121.5|9124|9122.5|9122.6|9121.1|167
1629136800000|2021-08-16 18:00:00|9123.1|9121.6|9122.9|9121.4|9123.3|9121.8|9122.5|9121|145
1629137100000|2021-08-16 18:05:00|9122.8|9121.3|9123.7|9122.2|9124|9122.5|9122.7|9121.2|108
1629137400000|2021-08-16 18:10:00|9123.6|9122.1|9122.9|9121.4|9123.7|9122.2|9122.7|9121.2|61
1629137700000|2021-08-16 18:15:00|9123.1|9121.6|9122.3|9120.8|9123.2|9121.6|9122.1|9120.6|85
1629138000000|2021-08-16 18:20:00|9122.2|9120.7|9123.6|9122.1|9123.7|9122.2|9122.2|9120.7|99
1629138300000|2021-08-16 18:25:00|9123.7|9122.2|9123.4|9121.9|9123.9|9122.3|9123.3|9121.5|142
1629138600000|2021-08-16 18:30:00|9123.3|9121.8|9122.7|9121.2|9124|9122|9122.5|9121|89
1629138900000|2021-08-16 18:35:00|9122.8|9121.3|9122.6|9121.1|9122.8|9121.3|9121.9|9120.4|114
1629139200000|2021-08-16 18:40:00|9122.7|9121.2|9123.5|9122|9123.6|9122.1|9122.6|9121.1|154
1629139500000|2021-08-16 18:45:00|9123.6|9122.1|9123.2|9121.7|9123.7|9122.2|9122.9|9121.4|142
1629139800000|2021-08-16 18:50:00|9123.5|9122|9122.8|9121.3|9123.6|9122.1|9122|9120.5|132
1629140100000|2021-08-16 18:55:00|9123|9121.5|9124.3|9122.8|9124.5|9123|9122.4|9120.9|285
1629140400000|2021-08-16 19:00:00|9124|9122.5|9123.4|9121.9|9124.2|9122.7|9122.9|9121.3|171
1629140700000|2021-08-16 19:05:00|9123.3|9121.8|9123.1|9121.6|9123.6|9122.1|9123|9121.5|121
1629141000000|2021-08-16 19:10:00|9123.2|9121.7|9123.4|9121.9|9123.6|9122.1|9122.8|9121.2|95
1629141300000|2021-08-16 19:15:00|9123.3|9121.8|9123.4|9121.9|9123.5|9122|9123.2|9121.7|56
1629141600000|2021-08-16 19:20:00|9123.5|9122|9123.3|9121.8|9124.2|9122.7|9123.1|9121.6|118
1629141900000|2021-08-16 19:25:00|9123.2|9121.7|9122.9|9120.5|9123.2|9121.7|9122.4|9120.5|182
1629142200000|2021-08-16 19:30:00|9122.5|9121|9122.3|9120.8|9123.1|9121.3|9121.8|9120.3|103
1629142500000|2021-08-16 19:35:00|9122.4|9120.9|9122.5|9121|9122.7|9121.2|9121.9|9120.3|129
1629142800000|2021-08-16 19:40:00|9122.4|9120.9|9122.6|9121.1|9123.1|9121.2|9121.6|9119.7|135
1629143100000|2021-08-16 19:45:00|9123|9120.6|9122.5|9121|9123.2|9121.3|9121.7|9119.8|147
1629143400000|2021-08-16 19:50:00|9122.4|9120.9|9123|9120.6|9123.2|9121.4|9122|9120.3|118
1629143700000|2021-08-16 19:55:00|9122.7|9121.2|9123.3|9121.8|9123.7|9121.9|9122.2|9120.4|176
1629144000000|2021-08-16 20:00:00|9123.4|9121.9|9124.3|9122.8|9124.8|9122.8|9122.6|9121.1|112
1629144300000|2021-08-16 20:05:00|9124.2|9122.7|9124.2|9122.7|9124.9|9123|9124.1|9122.2|89
1629144600000|2021-08-16 20:10:00|9124.3|9122.8|9124.2|9122.7|9124.8|9122.9|9124|9122.1|91
1629144900000|2021-08-16 20:15:00|9124.3|9122.8|9124.7|9122.3|9124.9|9122.9|9124.1|9122.2|91
1629145200000|2021-08-16 20:20:00|9124.2|9122.7|9125.9|9124.4|9126.4|9124.5|9124.2|9122.2|89
1629145500000|2021-08-16 20:25:00|9126|9124.5|9125.6|9123.2|9126.5|9124.6|9125|9123|124
1629145800000|2021-08-16 20:30:00|9125.7|9123.3|9125.6|9123.2|9125.9|9123.8|9125|9123.1|118
1629146100000|2021-08-16 20:35:00|9125.5|9123.1|9126|9124.5|9127|9124.6|9125.1|9123.1|70
1629146400000|2021-08-16 20:40:00|9125.9|9124.4|9126.4|9124|9126.9|9124.6|9125.7|9123.5|121
1629146700000|2021-08-16 20:45:00|9126.5|9124.1|9125.9|9123.5|9126.5|9124.4|9125|9123|137
1629147000000|2021-08-16 20:50:00|9125.8|9123.4|9126|9123.6|9126.8|9124.4|9125.4|9123|158
1629147300000|2021-08-16 20:55:00|9125.9|9123.5|9129.1|9119.2|9129.1|9125|9125.8|9119|234
1629147600000|2021-08-16 21:00:00|9128.4|9119.9|9128.7|9117.5|9130|9121.2|9126.2|9114.3|39
1629147900000|2021-08-16 21:05:00|9127.3|9116.5|9129.5|9114.5|9138.5|9123.5|9120.1|9105.1|159
1629148200000|2021-08-16 21:10:00|9129.7|9114.7|9127.3|9117|9133.2|9119|9125.1|9110.1|243
1629148500000|2021-08-16 21:15:00|9127.2|9115.7|9130.7|9117.1|9131.5|9120.6|9126.2|9115|170
1629148800000|2021-08-16 21:20:00|9130.5|9117|9126.7|9118.1|9130.8|9120.1|9126.1|9116.3|151
1629149100000|2021-08-16 21:25:00|9126.8|9118.2|9126.6|9118.8|9127.7|9119.9|9125.6|9117.1|171
1629149400000|2021-08-16 21:30:00|9127.2|9117.8|9134.1|9119.1|9141.1|9126.1|9127.2|9117.8|287
1629149700000|2021-08-16 21:35:00|9134.3|9119.3|9137.1|9122.1|9140.2|9125.2|9131.5|9118.8|410
1629150000000|2021-08-16 21:40:00|9137|9122|9136.1|9121.1|9139.6|9124.6|9131.9|9118.2|402
1629150300000|2021-08-16 21:45:00|9136.8|9121.8|9134|9119.5|9142.5|9127.5|9131.7|9118.6|468
1629150600000|2021-08-16 21:50:00|9134.9|9120.4|9139.6|9124.6|9142.5|9127.5|9132.5|9118.7|302
1629150900000|2021-08-16 21:55:00|9138.5|9123.5|9131.9|9120.1|9140.4|9125.4|9127.9|9118.1|576
1629151200000|2021-08-16 22:00:00|9133.5|9120.2|9125.2|9122.7|9133.9|9122.9|9124.4|9116|541
1629151500000|2021-08-16 22:05:00|9125.1|9122.8|9125|9122.6|9126|9123.2|9124.7|9122|158
1629151800000|2021-08-16 22:10:00|9124.7|9122.2|9125.3|9122.5|9125.7|9123.2|9124.6|9121.6|160
1629152100000|2021-08-16 22:15:00|9125|9122.6|9125.6|9123.2|9126|9123.6|9125|9122.6|128
1629152400000|2021-08-16 22:20:00|9125.7|9123.3|9125.6|9123.2|9125.8|9123.4|9125.1|9122.6|93
1629152700000|2021-08-16 22:25:00|9125.4|9123|9125.3|9122.9|9125.7|9123.3|9125.2|9122.8|73
1629153000000|2021-08-16 22:30:00|9125.7|9123.3|9125.5|9123.1|9125.9|9123.5|9125.3|9122.9|116
1629153300000|2021-08-16 22:35:00|9125.4|9123|9125.5|9123.1|9125.8|9123.4|9125.2|9122.8|79
1629153600000|2021-08-16 22:40:00|9125.3|9122.9|9125.3|9122.9|9125.9|9123.5|9125.1|9122.7|89
1629153900000|2021-08-16 22:45:00|9125.4|9123|9124.6|9122.2|9125.8|9123.4|9124|9122.1|94
1629154200000|2021-08-16 22:50:00|9124.7|9122.3|9124.6|9122.2|9124.9|9122.8|9124|9121.9|91
1629154500000|2021-08-16 22:55:00|9124.5|9122.1|9124.6|9122.2|9125.3|9122.6|9124.3|9121.3|106
1629154800000|2021-08-16 23:00:00|9124.9|9122.5|9123.8|9121.4|9124.9|9122.5|9123.4|9121.2|128
1629155100000|2021-08-16 23:05:00|9123.9|9121.5|9124.7|9122.3|9124.9|9122.5|9123.2|9121.3|150
1629155400000|2021-08-16 23:10:00|9124.6|9122.2|9124.8|9122.4|9124.9|9122.7|9124.1|9122|167
1629155700000|2021-08-16 23:15:00|9124.7|9122.3|9125.5|9123.1|9125.5|9123.1|9124.1|9122.1|188
1629156000000|2021-08-16 23:20:00|9125.6|9123.2|9126.5|9124.1|9126.6|9124.7|9125.5|9123.1|117
1629156300000|2021-08-16 23:25:00|9126.6|9124.2|9126.5|9124.1|9126.6|9124.6|9126|9123.9|95
1629156600000|2021-08-16 23:30:00|9126.4|9124|9126.5|9124.1|9126.7|9124.5|9126|9124|83
1629156900000|2021-08-16 23:35:00|9126.6|9124.2|9126.5|9124.1|9126.8|9124.8|9125.8|9124|115
1629157200000|2021-08-16 23:40:00|9126.6|9124.2|9127.3|9124.9|9127.4|9125.1|9125.8|9123.9|121
1629157500000|2021-08-16 23:45:00|9127.2|9124.8|9127.3|9124.9|9127.6|9125.5|9126.7|9124.8|84
1629157800000|2021-08-16 23:50:00|9126.9|9125.4|9126.2|9124.7|9127.3|9125.5|9125.8|9124|89
1629158100000|2021-08-16 23:55:00|9126.1|9124.6|9126.9|9125.4|9127.5|9125.6|9125.9|9124.4|92
1629158400000|2021-08-17 00:00:00|9126.8|9125.3|9127.8|9126.3|9129|9127.3|9126.6|9124.8|255
1629158700000|2021-08-17 00:05:00|9127.7|9126.2|9128.2|9125.8|9129.1|9127.1|9127.6|9125.6|232
1629159000000|2021-08-17 00:10:00|9128.3|9125.9|9128.4|9126|9128.7|9126.6|9127.6|9125.6|172
1629159300000|2021-08-17 00:15:00|9128.3|9125.9|9126.9|9125.4|9128.9|9127|9126.9|9125|197
1629159600000|2021-08-17 00:20:00|9127|9125.5|9129|9126.6|9129.1|9127.1|9126.9|9125.1|170
1629159900000|2021-08-17 00:25:00|9128.9|9126.5|9128.1|9125.7|9129.8|9127.9|9127.5|9125.5|213
1629160200000|2021-08-17 00:30:00|9128.2|9125.8|9130.2|9127.8|9130.4|9128.3|9127.6|9125.7|170
1629160500000|2021-08-17 00:35:00|9130.3|9127.9|9129.9|9128.4|9130.7|9128.7|9129.1|9127.2|254
1629160800000|2021-08-17 00:40:00|9130|9128.5|9130.5|9128.1|9130.8|9128.8|9129.1|9127.2|181
1629161100000|2021-08-17 00:45:00|9130.4|9128|9131.4|9129|9131.5|9129.5|9130|9128|168
1629161400000|2021-08-17 00:50:00|9131.5|9129.1|9131.4|9129|9131.5|9129.5|9130.8|9128.8|146
1629161700000|2021-08-17 00:55:00|9131.3|9128.9|9130.8|9129.3|9131.5|9129.6|9130.8|9128.9|130
1629162000000|2021-08-17 01:00:00|9130.9|9129.4|9130.9|9129.4|9131.5|9129.5|9130|9128|167
1629162300000|2021-08-17 01:05:00|9131.3|9128.9|9130.5|9128.1|9131.4|9129.5|9130|9128|141
1629162600000|2021-08-17 01:10:00|9130.4|9128|9129.2|9127.7|9131.4|9129.5|9129.1|9127.2|162
1629162900000|2021-08-17 01:15:00|9129.3|9127.8|9129.2|9127.7|9129.8|9127.8|9129|9127|85
1629163200000|2021-08-17 01:20:00|9129.1|9127.6|9129.9|9128.4|9130.5|9128.6|9128.9|9127|135
1629163500000|2021-08-17 01:25:00|9130|9128.5|9130.5|9128.1|9130.6|9128.6|9129.7|9127.7|148
1629163800000|2021-08-17 01:30:00|9130.6|9129.1|9134.5|9132.1|9134.7|9132.9|9130.6|9128.8|332
1629164100000|2021-08-17 01:35:00|9134.6|9132.2|9133.1|9130.7|9134.6|9132.2|9132.4|9130.3|227
1629164400000|2021-08-17 01:40:00|9133.2|9130.8|9134|9132.5|9134.9|9132.8|9133.2|9130.8|225
1629164700000|2021-08-17 01:45:00|9133.6|9132.1|9132.3|9130.8|9134.6|9132.7|9131.5|9129.7|227
1629165000000|2021-08-17 01:50:00|9132.2|9130.7|9131.6|9130.1|9132.3|9130.8|9131.5|9129.5|100
1629165300000|2021-08-17 01:55:00|9131.5|9130|9129.8|9128.3|9132|9130|9129.4|9127.8|196
1629165600000|2021-08-17 02:00:00|9129.9|9128.4|9129.7|9128.2|9130.5|9128.5|9128.8|9127.1|185
1629165900000|2021-08-17 02:05:00|9129.8|9128.3|9129.2|9127.7|9130.4|9128.5|9128.2|9126.7|222
1629166200000|2021-08-17 02:10:00|9129.3|9127.8|9130.3|9127.9|9130.5|9128.6|9129|9127.1|195
1629166500000|2021-08-17 02:15:00|9129.8|9128.3|9129.8|9128.3|9130.6|9128.6|9129.7|9127.8|159
1629166800000|2021-08-17 02:20:00|9129.9|9128.4|9128.3|9126.8|9130.4|9128.5|9128.2|9126.4|113
1629167100000|2021-08-17 02:25:00|9128.4|9126.9|9129.5|9127.1|9129.6|9127.7|9128.3|9126.3|119
1629167400000|2021-08-17 02:30:00|9129.4|9127|9132.6|9131.1|9133.8|9131.9|9128.3|9126.3|259
1629167700000|2021-08-17 02:35:00|9132.7|9131.2|9130.4|9128|9133.7|9131.7|9129.8|9127.9|317
1629168000000|2021-08-17 02:40:00|9130.3|9127.9|9132.2|9129.8|9132.3|9130.5|9130.3|9127.9|183
1629168300000|2021-08-17 02:45:00|9132.3|9129.9|9132|9129.6|9133.1|9131|9130.9|9129.4|221
1629168600000|2021-08-17 02:50:00|9132.1|9129.7|9132.4|9130.9|9132.9|9131|9131.5|9129.6|209
1629168900000|2021-08-17 02:55:00|9132.3|9130.8|9132.8|9130.4|9133.2|9131.2|9132.3|9130.4|90
1629169200000|2021-08-17 03:00:00|9132.9|9130.5|9132.8|9130.4|9133.9|9131.9|9132.3|9130.3|187
1629169500000|2021-08-17 03:05:00|9132.7|9130.3|9133|9131.5|9133.3|9131.5|9131.6|9129.4|176
1629169800000|2021-08-17 03:10:00|9133.1|9131.6|9133.1|9131.6|9134.9|9132.9|9133.1|9131.2|148
1629170100000|2021-08-17 03:15:00|9133.2|9131.7|9133.6|9131.2|9133.9|9131.9|9133|9131|107
1629170400000|2021-08-17 03:20:00|9133.1|9131.6|9134.7|9132.3|9135|9132.7|9133.1|9131.1|116
1629170700000|2021-08-17 03:25:00|9134.8|9132.4|9134.9|9132.5|9135.5|9133.4|9134.2|9132.2|183
1629171000000|2021-08-17 03:30:00|9135|9132.6|9135.6|9133.2|9135.6|9133.6|9134.2|9132.4|141
1629171300000|2021-08-17 03:35:00|9135.1|9133.6|9134.6|9132.2|9135.6|9133.7|9134.2|9132.1|147
1629171600000|2021-08-17 03:40:00|9134.7|9132.3|9135.5|9133.1|9136.2|9133.8|9134.2|9132.2|119
1629171900000|2021-08-17 03:45:00|9135.4|9133|9135.4|9133|9135.5|9133.4|9134.4|9132.3|117
1629172200000|2021-08-17 03:50:00|9135.5|9133.1|9136.2|9133.8|9136.2|9134.2|9135|9133|109
1629172500000|2021-08-17 03:55:00|9136.1|9133.7|9135.1|9133.6|9136.2|9134.3|9134.9|9133|147
1629172800000|2021-08-17 04:00:00|9135.4|9133|9136.1|9133.7|9136.2|9134.2|9134.9|9132.9|124
1629173100000|2021-08-17 04:05:00|9135.6|9134.1|9135.1|9133.6|9135.8|9134.2|9134.9|9133|105
1629173400000|2021-08-17 04:10:00|9135.2|9133.7|9135.1|9133.6|9136.1|9134.2|9135|9132.9|93
1629173700000|2021-08-17 04:15:00|9135|9133.5|9135.6|9134.1|9136.1|9134.4|9134.9|9133|103
1629174000000|2021-08-17 04:20:00|9135.7|9134.2|9135|9133.5|9135.8|9134.3|9135|9133.5|73
1629174300000|2021-08-17 04:25:00|9135.1|9133.6|9136.6|9135.1|9137.1|9135.2|9135|9133.5|122
1629174600000|2021-08-17 04:30:00|9136.5|9135|9136|9134.5|9137.2|9135.5|9135.9|9134|116
1629174900000|2021-08-17 04:35:00|9136.2|9134.7|9136.4|9134.9|9137.1|9135.2|9135.9|9134.4|133
1629175200000|2021-08-17 04:40:00|9136.5|9135|9135.7|9134.2|9136.9|9135|9135|9133.2|122
1629175500000|2021-08-17 04:45:00|9135.8|9134.3|9135.7|9134.2|9136.3|9134.4|9135.2|9133.3|102
1629175800000|2021-08-17 04:50:00|9135.8|9134.3|9135.7|9134.2|9136.2|9134.3|9135.5|9133.7|100
1629176100000|2021-08-17 04:55:00|9135.8|9134.3|9136.3|9133.9|9136.7|9134.6|9135.6|9133.8|120
1629176400000|2021-08-17 05:00:00|9136.2|9133.8|9135.6|9134.1|9136.2|9134.4|9135.5|9133.7|107
1629176700000|2021-08-17 05:05:00|9135.5|9134|9135.7|9134.2|9135.8|9134.3|9134.9|9132.9|108
1629177000000|2021-08-17 05:10:00|9135.8|9134.3|9136.2|9133.8|9136.3|9134.3|9135.6|9133.7|125
1629177300000|2021-08-17 05:15:00|9136.3|9133.9|9135.8|9134.3|9136.6|9135.1|9135.7|9133.8|87
1629177600000|2021-08-17 05:20:00|9135.9|9134.4|9135.8|9134.3|9136.4|9134.5|9135.5|9133.8|94
1629177900000|2021-08-17 05:25:00|9135.9|9134.4|9135.1|9133.6|9136.3|9134.4|9134.9|9133|105
1629178200000|2021-08-17 05:30:00|9135.2|9133.7|9136|9133.6|9136.2|9134.2|9135|9133.1|135
1629178500000|2021-08-17 05:35:00|9135.5|9134|9133.2|9131.7|9135.6|9134.1|9133.1|9131.6|170
1629178800000|2021-08-17 05:40:00|9133.1|9131.6|9133.1|9131.6|9134.3|9132.4|9133|9131.1|156
1629179100000|2021-08-17 05:45:00|9133.2|9131.7|9133.2|9131.7|9134.6|9132.6|9133.1|9131.2|133
1629179400000|2021-08-17 05:50:00|9133.1|9131.6|9134|9132.5|9134.5|9132.6|9133.1|9131.2|106
1629179700000|2021-08-17 05:55:00|9134.1|9132.6|9134.4|9132|9134.6|9132.7|9133.9|9131.9|152
1629180000000|2021-08-17 06:00:00|9134.5|9132.1|9133|9131.5|9134.5|9132.1|9131.4|9129.5|293
1629180300000|2021-08-17 06:05:00|9133.2|9131.7|9132.8|9131.3|9134.5|9132.7|9132.5|9130.7|319
1629180600000|2021-08-17 06:10:00|9132.6|9131.1|9131.7|9130.2|9134.6|9132.7|9131.4|9129.7|330
1629180900000|2021-08-17 06:15:00|9131.8|9130.3|9131.3|9129.8|9133.1|9131.6|9130.6|9129.1|238
1629181200000|2021-08-17 06:20:00|9131.2|9129.7|9127.6|9126.1|9131.9|9130|9127.5|9125.6|405
1629181500000|2021-08-17 06:25:00|9127.5|9126|9129.1|9127.6|9130.1|9128.2|9127.4|9125.7|346
1629181800000|2021-08-17 06:30:00|9129|9127.5|9127.9|9126.4|9129.1|9127.6|9127.6|9125.9|284
1629182100000|2021-08-17 06:35:00|9128|9126.5|9128.6|9127.1|9128.9|9127.3|9127.5|9125.8|299
1629182400000|2021-08-17 06:40:00|9128.7|9127.2|9128.2|9126.7|9129.3|9127.8|9127.6|9126.1|253
1629182700000|2021-08-17 06:45:00|9128.3|9126.8|9124|9122.5|9128.4|9126.9|9123.2|9121.6|336
1629183000000|2021-08-17 06:50:00|9123.9|9122.4|9125|9123.5|9125.3|9123.5|9122.6|9120.8|349
1629183300000|2021-08-17 06:55:00|9124.9|9123.4|9126.6|9125.1|9127.1|9125.6|9124|9122.5|334
1629183600000|2021-08-17 07:00:00|9126.7|9125.2|9118.8|9117.3|9126.8|9125.3|9118.7|9116.8|514
1629183900000|2021-08-17 07:05:00|9118.7|9117.2|9115|9113.5|9118.9|9117.2|9114.9|9113|411
1629184200000|2021-08-17 07:10:00|9115.1|9113.6|9118.9|9116.5|9119.7|9117.8|9114|9112.4|652
1629184500000|2021-08-17 07:15:00|9118.8|9116.4|9116.3|9114.8|9119.7|9118.1|9116.1|9114.6|563
1629184800000|2021-08-17 07:20:00|9115.5|9114|9116.1|9114.6|9117.4|9115.6|9114.3|9112.4|477
1629185100000|2021-08-17 07:25:00|9116|9114.5|9115|9113.5|9116.1|9114.6|9111.9|9110.4|445
1629185400000|2021-08-17 07:30:00|9115.1|9113.6|9116.5|9115|9117.6|9116.1|9114.7|9113.2|388
1629185700000|2021-08-17 07:35:00|9116.6|9115.1|9116.8|9115.3|9116.9|9115.4|9113.6|9112.1|326
1629186000000|2021-08-17 07:40:00|9116.7|9115.2|9114.9|9113.4|9117.3|9115.4|9112.5|9110.9|383
1629186300000|2021-08-17 07:45:00|9115|9113.5|9115.2|9113.7|9117.1|9115.2|9114.8|9113.3|314
1629186600000|2021-08-17 07:50:00|9115|9113.5|9116.7|9115.2|9118.1|9115.9|9111.2|9109|412
1629186900000|2021-08-17 07:55:00|9116.6|9115.1|9108|9106.5|9117.3|9115.5|9107.3|9105.5|469
1629187200000|2021-08-17 08:00:00|9107.8|9106.3|9115.9|9114.4|9116.9|9114.9|9107.4|9105.6|607
1629187500000|2021-08-17 08:05:00|9116|9114.5|9112.8|9111.3|9117.8|9116.3|9112|9110.2|483
1629187800000|2021-08-17 08:10:00|9112.9|9111.4|9108.4|9106.9|9113.4|9111.9|9105.9|9104|545
1629188100000|2021-08-17 08:15:00|9108.3|9106.8|9107.6|9106.1|9109.1|9107.2|9106|9104.2|380
1629188400000|2021-08-17 08:20:00|9108.1|9105.7|9105.3|9103.8|9108.6|9106.5|9104.9|9103.4|438
1629188700000|2021-08-17 08:25:00|9105|9103.5|9103.3|9101.8|9105|9103.5|9101.7|9099.7|389
1629189000000|2021-08-17 08:30:00|9103.4|9101.9|9105.9|9104.4|9107.6|9105.5|9103.4|9101.9|341
1629189300000|2021-08-17 08:35:00|9105.8|9104.3|9105.5|9103.1|9107.4|9105.9|9104.2|9102.7|255
1629189600000|2021-08-17 08:40:00|9105.4|9103|9105.7|9104.2|9106.4|9104.9|9103.4|9101.8|291
1629189900000|2021-08-17 08:45:00|9105.8|9104.3|9107.6|9106.1|9109.3|9107.8|9105.1|9103.2|350
1629190200000|2021-08-17 08:50:00|9107.7|9106.2|9108|9106.5|9108.5|9106.9|9105.6|9104.1|376
1629190500000|2021-08-17 08:55:00|9108.1|9106.6|9107.9|9105.5|9109.3|9107.8|9107.3|9105.4|295
1629190800000|2021-08-17 09:00:00|9107.3|9105.8|9111.1|9109.6|9111.3|9109.6|9106.9|9105.4|278
1629191100000|2021-08-17 09:05:00|9111|9109.5|9110.3|9108.8|9113.7|9112.2|9110.2|9108.7|346
1629191400000|2021-08-17 09:10:00|9110.4|9108.9|9108.6|9107.1|9110.6|9109.1|9108.6|9107.1|315
1629191700000|2021-08-17 09:15:00|9108.5|9107|9110.7|9108.3|9111.8|9110.3|9108.4|9106.9|261
1629192000000|2021-08-17 09:20:00|9110.6|9108.2|9116.6|9115.1|9116.9|9115.2|9110.3|9108.2|306
1629192300000|2021-08-17 09:25:00|9116.5|9115|9115.2|9113.7|9116.6|9115.1|9114|9112.5|324
1629192600000|2021-08-17 09:30:00|9115.3|9113.8|9113.8|9112.3|9116.6|9115.1|9112.9|9111.2|333
1629192900000|2021-08-17 09:35:00|9113.7|9112.2|9110.1|9108.6|9115.4|9113.5|9110|9108.3|309
1629193200000|2021-08-17 09:40:00|9110|9108.5|9109.6|9108.1|9110.9|9109.2|9108.9|9107.4|270
1629193500000|2021-08-17 09:45:00|9109.5|9108|9108.9|9107.4|9110.9|9109.4|9108.9|9107|265
1629193800000|2021-08-17 09:50:00|9108.8|9107.3|9112.5|9111|9112.6|9111.1|9108.8|9106.9|278
1629194100000|2021-08-17 09:55:00|9112.6|9111.1|9114.4|9112|9114.4|9112.7|9110.9|9109.4|294
1629194400000|2021-08-17 10:00:00|9114.3|9111.9|9109.9|9108.4|9114.5|9112.5|9109.1|9107.6|298
1629194700000|2021-08-17 10:05:00|9109.8|9108.3|9111.6|9110.1|9111.8|9110.3|9109|9107.5|237
1629195000000|2021-08-17 10:10:00|9111.7|9110.2|9112.2|9110.7|9113.2|9111.7|9110.8|9109.1|221
1629195300000|2021-08-17 10:15:00|9112.3|9110.8|9115|9113.5|9115.5|9113.6|9112.2|9110.7|189
1629195600000|2021-08-17 10:20:00|9114.9|9113.4|9114.9|9113.4|9115.2|9113.7|9111.7|9110.2|243
1629195900000|2021-08-17 10:25:00|9115|9113.5|9117.4|9115.9|9117.6|9116.1|9115|9113.5|284
1629196200000|2021-08-17 10:30:00|9117.3|9115.8|9117.5|9116|9118.9|9117.4|9117.2|9115.7|199
1629196500000|2021-08-17 10:35:00|9117.4|9115.9|9118.3|9116.8|9119.1|9117.6|9115.9|9114.4|215
1629196800000|2021-08-17 10:40:00|9118.4|9116.9|9115.6|9114.1|9119.2|9117.5|9115.1|9113.6|259
1629197100000|2021-08-17 10:45:00|9115.7|9114.2|9114.2|9112.7|9116.5|9115|9114.1|9112.2|247
1629197400000|2021-08-17 10:50:00|9114.1|9112.6|9114.2|9112.7|9115.3|9113.8|9113|9111.5|245
1629197700000|2021-08-17 10:55:00|9114.3|9112.8|9113.4|9111.9|9114.9|9113|9113.3|9111.8|203
1629198000000|2021-08-17 11:00:00|9113.5|9112|9115.3|9113.8|9115.6|9114.1|9113.3|9111.8|322
1629198300000|2021-08-17 11:05:00|9115.2|9113.7|9113.4|9111.9|9115.6|9114.1|9113.1|9111.6|233
1629198600000|2021-08-17 11:10:00|9113.3|9111.8|9113.8|9112.3|9114.2|9112.7|9112.7|9111.2|251
1629198900000|2021-08-17 11:15:00|9113.9|9112.4|9110.9|9109.4|9113.9|9112.4|9109.9|9108.4|396
1629199200000|2021-08-17 11:20:00|9111|9109.5|9106.8|9105.3|9111.5|9110|9106.7|9105.2|309
1629199500000|2021-08-17 11:25:00|9106.7|9105.2|9105.9|9104.4|9107.3|9105.8|9105.7|9103.9|234
1629199800000|2021-08-17 11:30:00|9105.8|9104.3|9102.5|9101|9105.8|9104.3|9102.3|9100.8|317
1629200100000|2021-08-17 11:35:00|9102.4|9100.9|9105|9103.5|9105.2|9103.7|9102.2|9100.7|306
1629200400000|2021-08-17 11:40:00|9105.1|9103.6|9103.9|9102.4|9105.7|9104.2|9103|9101.5|323
1629200700000|2021-08-17 11:45:00|9104|9102.5|9109.2|9107.7|9109.4|9107.9|9103.4|9101.9|317
1629201000000|2021-08-17 11:50:00|9109.1|9107.6|9108.9|9107.4|9110.2|9108.7|9108|9106.5|338
1629201300000|2021-08-17 11:55:00|9108.8|9107.3|9108.4|9106.9|9109.4|9107.9|9107.6|9105.7|340
1629201600000|2021-08-17 12:00:00|9108.3|9106.8|9110.3|9108.8|9110.7|9109.2|9108|9106.5|355
1629201900000|2021-08-17 12:05:00|9110.4|9108.9|9108|9106.5|9110.6|9109.1|9107.9|9106.4|285
1629202200000|2021-08-17 12:10:00|9107.8|9106.3|9104.9|9103.4|9108|9106.5|9104|9102|331
1629202500000|2021-08-17 12:15:00|9104.8|9103.3|9103.2|9101.7|9104.9|9103.4|9102.7|9101.2|317
1629202800000|2021-08-17 12:20:00|9103.3|9101.8|9101.8|9100.3|9103.3|9101.8|9100.6|9098.7|413
1629203100000|2021-08-17 12:25:00|9101.9|9100.4|9111.3|9103.9|9112.4|9106.9|9101.5|9099.8|478
1629203400000|2021-08-17 12:30:00|9111.2|9103.6|9126.4|9124|9126.9|9124.5|9101.3|9098.9|1351
1629203700000|2021-08-17 12:35:00|9126.5|9124.1|9119.7|9117.3|9126.8|9124.4|9119.4|9117|969
1629204000000|2021-08-17 12:40:00|9119.5|9117.1|9122.4|9120.9|9124.5|9122.4|9118.7|9116.3|853
1629204300000|2021-08-17 12:45:00|9122.3|9120.8|9125.1|9123.6|9125.4|9123.9|9121.1|9119.6|733
1629204600000|2021-08-17 12:50:00|9125|9123.5|9126.6|9125.1|9126.8|9125.3|9124.9|9123.4|583
1629204900000|2021-08-17 12:55:00|9126.5|9125|9123.2|9121.7|9126.9|9125.4|9123.1|9121.6|561
1629205200000|2021-08-17 13:00:00|9123.6|9122.1|9125.4|9123|9126.8|9125.3|9122.3|9120.8|583
1629205500000|2021-08-17 13:05:00|9125.5|9123.1|9125|9123.5|9127|9125.4|9123|9121.3|605
1629205800000|2021-08-17 13:10:00|9124.9|9123.4|9124.6|9122.2|9125.9|9124.1|9122.3|9120.5|485
1629206100000|2021-08-17 13:15:00|9124.5|9122.1|9119.6|9117.2|9126.9|9125.4|9119.6|9117.2|610
1629206400000|2021-08-17 13:20:00|9119.7|9117.3|9122.6|9121.1|9122.6|9121.1|9119.7|9117.3|586
1629206700000|2021-08-17 13:25:00|9122.5|9121|9120.8|9119.3|9123.6|9122|9120.8|9118.9|489
1629207000000|2021-08-17 13:30:00|9120.7|9119.2|9120.9|9119.4|9124.5|9122.4|9118.3|9116.8|725
1629207300000|2021-08-17 13:35:00|9121|9119.5|9122.4|9120.9|9124.5|9123|9119.9|9118.4|679
1629207600000|2021-08-17 13:40:00|9122.6|9121.1|9123.8|9121.4|9124.5|9123|9119.1|9117.5|632
1629207900000|2021-08-17 13:45:00|9123.4|9121.9|9121.6|9120.1|9123.5|9122|9119.8|9118|462
1629208200000|2021-08-17 13:50:00|9121.5|9120|9120.6|9119.1|9121.6|9120.1|9117.8|9116.3|496
1629208500000|2021-08-17 13:55:00|9120.7|9119.2|9120.4|9118.9|9121|9119.5|9119|9117.5|406
1629208800000|2021-08-17 14:00:00|9120.3|9118.8|9124.8|9123.3|9124.8|9123.3|9118.2|9116.7|474
1629209100000|2021-08-17 14:05:00|9124.7|9123.2|9128.1|9126.6|9128.3|9126.8|9124.7|9123.2|408
1629209400000|2021-08-17 14:10:00|9128.2|9126.7|9129.5|9128|9131.2|9129.7|9127.8|9125.9|518
1629209700000|2021-08-17 14:15:00|9129.6|9128.1|9132|9130.5|9132.1|9130.6|9129.5|9128|430
1629210000000|2021-08-17 14:20:00|9131.9|9130.4|9128.7|9127.2|9132.2|9130.7|9128.2|9126.7|421
1629210300000|2021-08-17 14:25:00|9128.6|9127.1|9130.9|9129.4|9131.6|9130.1|9128|9126.2|397
1629210600000|2021-08-17 14:30:00|9130.8|9129.3|9133.8|9132.3|9135.7|9134.2|9130.6|9129.1|545
1629210900000|2021-08-17 14:35:00|9133.9|9132.4|9136.6|9135.1|9137|9135.5|9132.7|9131|540
1629211200000|2021-08-17 14:40:00|9136.5|9135|9139.3|9137.8|9139.6|9138.1|9135.9|9134.4|573
1629211500000|2021-08-17 14:45:00|9139.1|9137.6|9140.2|9137.8|9140.5|9138.6|9136.4|9134.9|535
1629211800000|2021-08-17 14:50:00|9140.1|9137.7|9147.2|9144.8|9147.3|9145.4|9139.5|9137.1|559
1629212100000|2021-08-17 14:55:00|9147.3|9144.9|9144|9142.5|9148.1|9146.6|9143.7|9142.2|598
1629212400000|2021-08-17 15:00:00|9144.4|9142.9|9143.8|9142.3|9146.5|9145|9141.1|9139.6|701
1629212700000|2021-08-17 15:05:00|9143.7|9142.2|9145.1|9143.6|9147.3|9145.8|9143.7|9142.2|385
1629213000000|2021-08-17 15:10:00|9145|9143.5|9145.5|9144|9145.7|9144.2|9144.6|9143.1|376
1629213300000|2021-08-17 15:15:00|9145.4|9143.9|9143.8|9142.3|9145.6|9144.1|9143.8|9142.3|312
1629213600000|2021-08-17 15:20:00|9143.9|9142.4|9143.3|9141.8|9145.5|9144|9139.9|9138.4|540
1629213900000|2021-08-17 15:25:00|9143.2|9141.7|9145.8|9144.3|9145.8|9144.3|9142.8|9141.3|384
1629214200000|2021-08-17 15:30:00|9145.9|9144.4|9149.1|9147.6|9149.5|9148|9145.5|9144|436
1629214500000|2021-08-17 15:35:00|9148.5|9147|9147|9145.5|9149.8|9148.3|9146.5|9145|436
1629214800000|2021-08-17 15:40:00|9146.9|9145.4|9147.7|9146.2|9148.6|9146.8|9146.5|9145|328
1629215100000|2021-08-17 15:45:00|9147.6|9146.1|9147|9145.5|9148.5|9146.6|9146|9144.3|390
1629215400000|2021-08-17 15:50:00|9147.1|9145.6|9146.8|9145.3|9147.6|9146.1|9146.4|9144.9|294
1629215700000|2021-08-17 15:55:00|9146.9|9145.4|9145.9|9144.4|9147.4|9145.9|9145.8|9143.8|197
1629216000000|2021-08-17 16:00:00|9146|9144.5|9142.2|9140.7|9147.1|9145.6|9142.1|9140.6|374
1629216300000|2021-08-17 16:05:00|9142.1|9140.6|9142.8|9141.3|9143.5|9141.7|9141.9|9140.4|249
1629216600000|2021-08-17 16:10:00|9142.9|9141.4|9142.4|9140.9|9143.2|9141.7|9141.2|9139.7|260
1629216900000|2021-08-17 16:15:00|9142.5|9141|9144|9142.5|9144.5|9143|9142.1|9140.6|249
1629217200000|2021-08-17 16:20:00|9144.1|9142.6|9143.2|9141.7|9144.2|9142.7|9142.6|9141.1|151
1629217500000|2021-08-17 16:25:00|9143.3|9141.8|9143.9|9142.4|9144.8|9143.3|9143.1|9141.6|186
1629217800000|2021-08-17 16:30:00|9143.8|9142.3|9143.3|9141.8|9144.3|9142.7|9143|9141.4|204
1629218100000|2021-08-17 16:35:00|9143.2|9141.7|9143.9|9142.4|9144.4|9142.9|9143.2|9141.7|153
1629218400000|2021-08-17 16:40:00|9144|9142.5|9144.6|9143.1|9144.7|9143.2|9143.3|9141.8|142
1629218700000|2021-08-17 16:45:00|9144.4|9142.9|9145|9143.5|9146.4|9144.9|9144.3|9142.8|265
1629219000000|2021-08-17 16:50:00|9144.8|9143.3|9146.3|9144.8|9147.3|9145.8|9144.8|9143.3|208
1629219300000|2021-08-17 16:55:00|9146.4|9144.9|9147.6|9146.1|9148.8|9146.6|9146.3|9144.8|257
1629219600000|2021-08-17 17:00:00|9147.7|9146.2|9145.4|9143.9|9147.8|9146.3|9145.2|9143.7|283
1629219900000|2021-08-17 17:05:00|9145.5|9144|9144|9142.5|9145.6|9144.1|9143.9|9142.4|210
1629220200000|2021-08-17 17:10:00|9143.9|9142.4|9141.4|9139.9|9144.2|9142.7|9141.2|9139.7|206
1629220500000|2021-08-17 17:15:00|9141.5|9140|9143.8|9142.3|9144|9142.5|9141.5|9140|217
1629220800000|2021-08-17 17:20:00|9143.9|9142.4|9141.4|9139.9|9143.9|9142.4|9140.7|9139.2|284
1629221100000|2021-08-17 17:25:00|9141.3|9139.8|9141.2|9139.7|9142|9140.5|9139.8|9138.3|274
1629221400000|2021-08-17 17:30:00|9141.1|9139.6|9141.9|9140.4|9142|9140.5|9139.8|9138.3|169
1629221700000|2021-08-17 17:35:00|9141.6|9140.1|9143.1|9141.6|9143.3|9141.8|9140.5|9139|217
1629222000000|2021-08-17 17:40:00|9143.2|9141.7|9142.5|9141|9143.6|9142.1|9142.1|9140.6|124
1629222300000|2021-08-17 17:45:00|9142.6|9141.1|9143.2|9141.7|9144|9142.5|9142.1|9140.6|187
1629222600000|2021-08-17 17:50:00|9143.3|9141.8|9144|9142.5|9144.1|9142.6|9142.1|9140.6|245
1629222900000|2021-08-17 17:55:00|9143.9|9142.4|9142.4|9140.9|9144.8|9143.3|9142.2|9140.7|303
1629223200000|2021-08-17 18:00:00|9142.7|9141.2|9142.2|9140.7|9143|9141.5|9141.2|9139.7|248
1629223500000|2021-08-17 18:05:00|9142.3|9140.8|9144.5|9143|9145|9143.5|9142.1|9140.6|223
1629223800000|2021-08-17 18:10:00|9144.4|9142.9|9142.5|9141|9144.5|9143|9142.4|9140.9|153
1629224100000|2021-08-17 18:15:00|9142.6|9141.1|9143.1|9141.6|9143.1|9141.6|9141.4|9139.9|213
1629224400000|2021-08-17 18:20:00|9143|9141.5|9144|9142.5|9145.8|9144.3|9143|9141.5|224
1629224700000|2021-08-17 18:25:00|9144.1|9142.6|9145.7|9144.2|9145.8|9144.3|9144|9142.5|183
1629225000000|2021-08-17 18:30:00|9145.6|9144.1|9145.8|9144.3|9147|9145.5|9145.6|9144.1|160
1629225300000|2021-08-17 18:35:00|9145.7|9144.2|9145.7|9144.2|9146.5|9145|9144.9|9143.4|210
1629225600000|2021-08-17 18:40:00|9145.8|9144.3|9146.6|9145.1|9147.4|9145.9|9145.7|9144.2|170
1629225900000|2021-08-17 18:45:00|9146.4|9144.9|9149|9147.5|9149.5|9147.6|9145.3|9143.8|272
1629226200000|2021-08-17 18:50:00|9149.2|9147.7|9150|9148.5|9150|9148.5|9147.8|9146.3|238
1629226500000|2021-08-17 18:55:00|9149.9|9148.4|9148.6|9147.1|9150.2|9148.7|9148|9146.5|289
1629226800000|2021-08-17 19:00:00|9148.7|9147.2|9150.5|9149|9150.6|9149.1|9148.3|9146.8|229
1629227100000|2021-08-17 19:05:00|9150.6|9149.1|9150|9148.5|9150.6|9149.1|9149.7|9148|169
1629227400000|2021-08-17 19:10:00|9150.1|9148.6|9149.9|9148.4|9150.3|9148.8|9149.8|9148.3|70
1629227700000|2021-08-17 19:15:00|9150|9148.5|9149.6|9148.1|9150.3|9148.6|9149.3|9147.2|186
1629228000000|2021-08-17 19:20:00|9149.7|9148.2|9150.2|9148.7|9150.3|9148.8|9149.5|9148|111
1629228300000|2021-08-17 19:25:00|9150.4|9148.9|9149.8|9148.3|9150.8|9148.9|9149.7|9148.2|100
1629228600000|2021-08-17 19:30:00|9149.9|9148.4|9151.8|9149.4|9151.8|9150|9149.7|9148.2|182
1629228900000|2021-08-17 19:35:00|9151.7|9149.3|9151.5|9150|9152|9150.2|9150.6|9148.7|136
1629229200000|2021-08-17 19:40:00|9151.7|9150.2|9152.6|9150.2|9152.8|9150.8|9151.3|9149.8|119
1629229500000|2021-08-17 19:45:00|9152.1|9150.6|9148.9|9147.4|9152.7|9150.9|9148.8|9147.3|146
1629229800000|2021-08-17 19:50:00|9148.8|9147.3|9147.2|9145.7|9149.3|9147.5|9146.5|9144.7|185
1629230100000|2021-08-17 19:55:00|9147.7|9145.3|9147.3|9145.8|9147.8|9145.9|9145.2|9143.4|251
1629230400000|2021-08-17 20:00:00|9147.4|9145.9|9149.8|9148.3|9150.3|9148.4|9147.2|9145.5|193
1629230700000|2021-08-17 20:05:00|9149.9|9148.4|9148.5|9146.1|9150.5|9148.5|9147.8|9145.5|180
1629231000000|2021-08-17 20:10:00|9148.4|9146|9148|9145.6|9148.7|9146.7|9147.3|9145.5|130
1629231300000|2021-08-17 20:15:00|9147.5|9146|9148.1|9146.6|9148.6|9146.7|9147.1|9145.1|124
1629231600000|2021-08-17 20:20:00|9148|9146.5|9149.3|9146.9|9149.5|9147.5|9147.9|9146.4|104
1629231900000|2021-08-17 20:25:00|9149.2|9146.8|9150.6|9149.1|9151.1|9149.1|9148.7|9146.7|131
1629232200000|2021-08-17 20:30:00|9150.5|9149|9149.8|9148.3|9151.1|9149.2|9149.7|9147.7|97
1629232500000|2021-08-17 20:35:00|9150.3|9147.9|9150.8|9149.3|9151.2|9149.4|9149.9|9147.8|73
1629232800000|2021-08-17 20:40:00|9151.2|9148.8|9151.2|9148.8|9151.5|9149.4|9150.4|9148.6|108
1629233100000|2021-08-17 20:45:00|9151|9148.6|9151.1|9148.7|9151.3|9149.3|9150.5|9148.5|113
1629233400000|2021-08-17 20:50:00|9151.2|9148.8|9150.2|9147.8|9151.3|9148.9|9149.8|9147.6|94
1629233700000|2021-08-17 20:55:00|9150.5|9148.1|9150.3|9144.7|9152.5|9148.3|9149.7|9141.9|193
1629234000000|2021-08-17 21:00:00|9152.3|9137.3|9144.5|9129.5|9154.1|9145.6|9142|9127|723
1629234300000|2021-08-17 21:05:00|9146.6|9131.6|9152.8|9137.8|9162.4|9147.4|9142|9127|111
1629234600000|2021-08-17 21:10:00|9152.7|9137.7|9155.1|9140.1|9156.8|9141.8|9151.1|9136.1|105
1629234900000|2021-08-17 21:15:00|9155.2|9140.2|9152.2|9137.2|9156.2|9141.2|9149.9|9134.9|113
1629235200000|2021-08-17 21:20:00|9155.5|9140.5|9155.4|9140.4|9157.9|9142.9|9149.3|9134.3|97
1629235500000|2021-08-17 21:25:00|9153.2|9138.2|9151.7|9136.7|9155.2|9140.2|9149.6|9134.6|98
1629235800000|2021-08-17 21:30:00|9151.6|9136.6|9153.6|9138.6|9158.1|9143.1|9149.1|9134.1|244
1629236100000|2021-08-17 21:35:00|9154.1|9139.1|9150.8|9135.8|9157.2|9142.2|9149.5|9134.5|185
1629236400000|2021-08-17 21:40:00|9151.4|9136.4|9155.7|9140.7|9157.6|9142.6|9148|9133|213
1629236700000|2021-08-17 21:45:00|9157.5|9142.5|9156.2|9141.2|9159|9144|9149.8|9134.8|148
1629237000000|2021-08-17 21:50:00|9156.8|9141.8|9156.7|9141.7|9159.7|9144.7|9149|9134|161
1629237300000|2021-08-17 21:55:00|9153.3|9138.3|9155.8|9140.8|9162.4|9147.4|9150.5|9135.5|361
1629237600000|2021-08-17 22:00:00|9155.2|9140.2|9148.5|9145.5|9156.2|9145.8|9147.9|9135.3|584
1629237900000|2021-08-17 22:05:00|9148.3|9145.8|9149.1|9146.7|9149.8|9147|9148.1|9145.2|176
1629238200000|2021-08-17 22:10:00|9149.3|9146.9|9152.1|9149.7|9154.1|9150.5|9149.1|9146.7|195
1629238500000|2021-08-17 22:15:00|9152|9149.6|9152.5|9150.1|9152.9|9150.5|9151.8|9149.4|100
1629238800000|2021-08-17 22:20:00|9152.4|9150|9153.7|9151.3|9154.3|9151.9|9151.8|9149.4|198
1629239100000|2021-08-17 22:25:00|9153.5|9151.1|9153.4|9151|9154.5|9152.1|9153|9150.3|210
1629239400000|2021-08-17 22:30:00|9153.3|9150.9|9152.5|9150.1|9155.7|9151.9|9151.2|9148.8|119
1629239700000|2021-08-17 22:35:00|9152.4|9150|9151.8|9149.4|9152.6|9150.2|9151.6|9149.2|81
1629240000000|2021-08-17 22:40:00|9151.7|9149.3|9151.1|9148.7|9152|9149.6|9151|9148.6|89
1629240300000|2021-08-17 22:45:00|9151.2|9148.8|9152.7|9150.3|9152.8|9150.4|9150.9|9148.5|123
1629240600000|2021-08-17 22:50:00|9152.6|9150.2|9152.7|9150.3|9152.8|9150.4|9152.3|9149.9|78
1629240900000|2021-08-17 22:55:00|9152.8|9150.4|9152.8|9150.4|9154.3|9151.9|9152.5|9150.1|89
1629241200000|2021-08-17 23:00:00|9152.9|9150.5|9152.5|9150.1|9152.9|9150.5|9151.5|9149.1|169
1629241500000|2021-08-17 23:05:00|9152.4|9150|9151.7|9149.3|9152.7|9150.3|9151.5|9149.1|101
1629241800000|2021-08-17 23:10:00|9151.6|9149.2|9151.8|9149.4|9151.8|9149.4|9151.4|9149|120
1629242100000|2021-08-17 23:15:00|9151.7|9149.3|9151.9|9149.5|9151.9|9149.5|9150.3|9148.4|78
1629242400000|2021-08-17 23:20:00|9151.8|9149.4|9151|9148.6|9151.8|9149.7|9150.6|9148.4|82
1629242700000|2021-08-17 23:25:00|9150.9|9148.5|9151.3|9148.9|9151.9|9149.9|9150.5|9148.5|118
1629243000000|2021-08-17 23:30:00|9150.9|9148.5|9151.9|9149.5|9152.6|9150.6|9150.6|9148.4|110
1629243300000|2021-08-17 23:35:00|9151.8|9149.4|9151.8|9149.4|9152.1|9149.9|9151.4|9149.3|57
1629243600000|2021-08-17 23:40:00|9151.9|9149.5|9151.3|9149.8|9152|9150.1|9151.2|9149.1|70
1629243900000|2021-08-17 23:45:00|9151.2|9149.7|9151.7|9149.3|9151.9|9149.9|9151.2|9149.2|56
1629244200000|2021-08-17 23:50:00|9151.6|9149.2|9150.9|9148.5|9151.8|9149.4|9150.4|9148.4|85
1629244500000|2021-08-17 23:55:00|9151|9148.6|9150.9|9148.5|9151|9148.9|9150.3|9148.3|70
1629244800000|2021-08-18 00:00:00|9150.8|9148.4|9151.1|9148.7|9151.9|9149.9|9150.1|9147.7|212
1629245100000|2021-08-18 00:05:00|9151.2|9148.8|9149.7|9148.2|9151.4|9149.3|9149.7|9147.8|113
1629245400000|2021-08-18 00:10:00|9149.8|9148.3|9149.3|9146.9|9150.5|9149|9148.8|9146.8|135
1629245700000|2021-08-18 00:15:00|9149|9147.5|9148.3|9145.9|9151|9149|9147.9|9145.9|180
1629246000000|2021-08-18 00:20:00|9148.4|9146|9148.6|9147.1|9149.2|9147.2|9147.8|9145.8|145
1629246300000|2021-08-18 00:25:00|9148.7|9147.2|9147.9|9146.4|9149.3|9147.3|9147.8|9145.9|120
1629246600000|2021-08-18 00:30:00|9147.8|9146.3|9149.2|9146.8|9149.7|9147.9|9147.8|9146.3|137
1629246900000|2021-08-18 00:35:00|9148.9|9147.4|9149.2|9146.8|9149.5|9148|9148.6|9146.5|113
1629247200000|2021-08-18 00:40:00|9149.1|9146.7|9149.6|9148.1|9150.1|9148.1|9148.6|9146.7|168
1629247500000|2021-08-18 00:45:00|9149.5|9148|9150.1|9147.7|9150.2|9148.3|9148.7|9147.2|201
1629247800000|2021-08-18 00:50:00|9150.2|9147.8|9151|9148.6|9151|9149|9149.6|9147.7|166
1629248100000|2021-08-18 00:55:00|9150.9|9148.5|9149.2|9146.8|9150.9|9148.5|9148.6|9146.5|128
1629248400000|2021-08-18 01:00:00|9149.1|9146.7|9147.8|9146.3|9149.6|9147.7|9147.5|9145.7|173
1629248700000|2021-08-18 01:05:00|9147.9|9146.4|9147.9|9146.4|9148.4|9146.5|9147.3|9145.3|131
1629249000000|2021-08-18 01:10:00|9148|9146.5|9148.1|9146.6|9149.3|9147.4|9147.9|9146|168
1629249300000|2021-08-18 01:15:00|9148.2|9146.7|9148.7|9147.2|9149.2|9147.2|9147.1|9145.1|134
1629249600000|2021-08-18 01:20:00|9149.3|9146.9|9148.7|9146.3|9149.3|9147.4|9147.7|9145.8|158
1629249900000|2021-08-18 01:25:00|9148.8|9146.4|9147.3|9144.9|9148.8|9146.4|9146.6|9144.9|207
1629250200000|2021-08-18 01:30:00|9147.5|9145.1|9145.2|9143.7|9147.5|9145.6|9144.4|9142.4|163
1629250500000|2021-08-18 01:35:00|9145.4|9143.9|9146|9144.5|9146.8|9144.8|9145.4|9143.5|110
1629250800000|2021-08-18 01:40:00|9146.1|9144.6|9146.7|9145.2|9147.4|9145.4|9145.9|9144.1|161
1629251100000|2021-08-18 01:45:00|9146.8|9145.3|9145|9142.6|9146.9|9145.4|9144.7|9142.5|85
1629251400000|2021-08-18 01:50:00|9144.9|9142.5|9142|9140.5|9145.1|9143.1|9141.9|9140|109
1629251700000|2021-08-18 01:55:00|9142.1|9140.6|9142|9140.5|9143.3|9141.3|9141.2|9139.1|249
1629252000000|2021-08-18 02:00:00|9142.7|9141.2|9144|9142.5|9145.7|9143.7|9142.7|9140.8|481
1629252300000|2021-08-18 02:05:00|9144.1|9142.6|9141.9|9140.4|9144.6|9142.7|9141.8|9140.3|254
1629252600000|2021-08-18 02:10:00|9142|9140.5|9142|9140.5|9142.7|9141.2|9141.4|9139.5|258
1629252900000|2021-08-18 02:15:00|9142.1|9140.6|9142.1|9140.6|9143.4|9141.4|9141.1|9139.6|202
1629253200000|2021-08-18 02:20:00|9142.6|9140.2|9142.6|9140.2|9143|9141.1|9141.8|9139.7|165
1629253500000|2021-08-18 02:25:00|9142.5|9140.1|9140.2|9138.7|9142.5|9140.5|9139.5|9137.6|195
1629253800000|2021-08-18 02:30:00|9140.3|9138.8|9140.5|9138.1|9141.3|9139.4|9139.7|9138.1|174
1629254100000|2021-08-18 02:35:00|9140.1|9138.6|9140.5|9139|9141.2|9139.2|9140|9138.1|173
1629254400000|2021-08-18 02:40:00|9140.6|9139.1|9140.7|9139.2|9140.9|9139.4|9140|9138.3|161
1629254700000|2021-08-18 02:45:00|9140.6|9139.1|9140.5|9139|9140.9|9139.2|9139.4|9137.9|167
1629255000000|2021-08-18 02:50:00|9140.4|9138.9|9139.6|9138.1|9141.2|9139.3|9139.4|9137.9|113
1629255300000|2021-08-18 02:55:00|9139.5|9138|9139.4|9137.9|9140.5|9138.9|9139.4|9137.9|140
1629255600000|2021-08-18 03:00:00|9139.5|9138|9139.6|9138.1|9139.9|9138.4|9139.3|9137.4|154
1629255900000|2021-08-18 03:05:00|9139.7|9138.2|9138.6|9137.1|9140.1|9138.4|9138.6|9136.7|162
1629256200000|2021-08-18 03:10:00|9138.7|9137.2|9137.9|9136.4|9138.7|9137.2|9136.8|9134.8|236
1629256500000|2021-08-18 03:15:00|9137.8|9136.3|9137.9|9136.4|9138.6|9136.7|9137.6|9135.7|159
1629256800000|2021-08-18 03:20:00|9138|9136.5|9139.6|9138.1|9140.2|9138.3|9137|9135.1|209
1629257100000|2021-08-18 03:25:00|9140|9137.6|9139.7|9137.3|9140|9138.1|9138.5|9136.6|145
1629257400000|2021-08-18 03:30:00|9139.6|9137.2|9138.5|9137|9140|9138.1|9138.5|9136.5|165
1629257700000|2021-08-18 03:35:00|9138.4|9136.9|9138.6|9137.1|9139.3|9137.3|9138.2|9136.1|135
1629258000000|2021-08-18 03:40:00|9138.7|9137.2|9137.9|9136.4|9139.2|9137.3|9137.3|9135.3|176
1629258300000|2021-08-18 03:45:00|9138|9136.5|9139.6|9138.1|9140.2|9138.3|9137.8|9136.3|141
1629258600000|2021-08-18 03:50:00|9140.1|9137.7|9139.6|9138.1|9140.8|9138.5|9139.5|9137.6|124
1629258900000|2021-08-18 03:55:00|9139.7|9138.2|9142.6|9140.2|9142.7|9140.8|9139.4|9137.5|166
1629259200000|2021-08-18 04:00:00|9142.5|9140.1|9142.3|9140.8|9142.7|9140.8|9142|9140.1|111
1629259500000|2021-08-18 04:05:00|9142.2|9140.7|9141.3|9139.8|9142.7|9140.8|9141.2|9139.2|94
1629259800000|2021-08-18 04:10:00|9141.4|9139.9|9144.3|9141.9|9144.3|9142.2|9141.3|9139.8|135
1629260100000|2021-08-18 04:15:00|9144.1|9141.7|9142.5|9140.1|9144.2|9141.8|9142.1|9140.1|136
1629260400000|2021-08-18 04:20:00|9142.6|9140.2|9143.3|9140.9|9143.5|9141.5|9141.8|9140|116
1629260700000|2021-08-18 04:25:00|9143.4|9141|9142.4|9140|9143.5|9141.7|9141.9|9140|153
1629261000000|2021-08-18 04:30:00|9142|9140.5|9143.4|9141|9143.5|9141.6|9141.2|9139.3|170
1629261300000|2021-08-18 04:35:00|9143.5|9141.1|9144.4|9142|9144.4|9142.5|9143|9141|87
1629261600000|2021-08-18 04:40:00|9144.3|9141.9|9144.6|9143.1|9144.6|9143.1|9143.8|9141.8|109
1629261900000|2021-08-18 04:45:00|9144.7|9143.2|9144.6|9143.1|9145.2|9143.7|9144.5|9142.6|59
1629262200000|2021-08-18 04:50:00|9144.5|9143|9144.6|9143.1|9145.8|9143.9|9144.4|9142.5|76
1629262500000|2021-08-18 04:55:00|9144.7|9143.2|9143.5|9141.1|9145.1|9143.2|9142.8|9140.9|186
1629262800000|2021-08-18 05:00:00|9143.4|9141.9|9145.2|9143.7|9145.7|9143.9|9143.4|9141.7|178
1629263100000|2021-08-18 05:05:00|9145.3|9143.8|9144.7|9143.2|9146.1|9144.1|9144.7|9143.1|115
1629263400000|2021-08-18 05:10:00|9144.8|9143.3|9145.4|9143.9|9145.7|9144.1|9144.6|9142.7|89
1629263700000|2021-08-18 05:15:00|9145.3|9143.8|9146.3|9144.8|9146.3|9144.8|9145.3|9143.4|73
1629264000000|2021-08-18 05:20:00|9146.2|9144.7|9145.4|9143.9|9146.5|9144.8|9145.2|9143.3|91
1629264300000|2021-08-18 05:25:00|9145.5|9144|9145.5|9144|9145.9|9144.1|9145.3|9143.4|69
1629264600000|2021-08-18 05:30:00|9145.4|9143.9|9145.3|9143.8|9146.7|9144.9|9145|9143|112
1629264900000|2021-08-18 05:35:00|9145.4|9143.9|9143.2|9141.7|9145.4|9143.9|9142.9|9140.9|127
1629265200000|2021-08-18 05:40:00|9144|9141.6|9144.2|9141.8|9144.3|9142.4|9142.4|9140.6|147
1629265500000|2021-08-18 05:45:00|9144.5|9143|9145.2|9142.8|9145.3|9143.5|9144.5|9142.5|118
1629265800000|2021-08-18 05:50:00|9145.1|9142.7|9145.8|9143.4|9146|9144.1|9144.6|9142.7|146
1629266100000|2021-08-18 05:55:00|9145.3|9143.8|9143.3|9140.9|9146.1|9144.6|9143.2|9140.8|204
1629266400000|2021-08-18 06:00:00|9143.4|9141|9143.6|9142.1|9145|9142.6|9142.7|9140.3|367
1629266700000|2021-08-18 06:05:00|9143.7|9142.2|9144.2|9142.7|9145.1|9143.2|9142.8|9140.9|285
1629267000000|2021-08-18 06:10:00|9144|9142.5|9144.4|9142.9|9144.6|9143.1|9141.8|9139.9|303
1629267300000|2021-08-18 06:15:00|9144.3|9142.8|9141.3|9139.8|9145|9143.1|9141.2|9139.7|173
1629267600000|2021-08-18 06:20:00|9141.7|9140.2|9141.7|9140.2|9142.4|9140.8|9141|9139.5|261
1629267900000|2021-08-18 06:25:00|9141.8|9140.3|9141.7|9139.3|9142.6|9140.4|9140.3|9138.6|235
1629268200000|2021-08-18 06:30:00|9141.3|9139.8|9140.4|9138.9|9142.2|9140.3|9139.6|9138.1|207
1629268500000|2021-08-18 06:35:00|9140.5|9139|9141.1|9139.6|9142.4|9140.5|9140|9138.5|228
1629268800000|2021-08-18 06:40:00|9141.2|9139.7|9138.9|9137.4|9141.4|9139.9|9138.9|9137.4|180
1629269100000|2021-08-18 06:45:00|9138.8|9137.3|9138|9136.5|9139.8|9137.9|9137.9|9136.4|185
1629269400000|2021-08-18 06:50:00|9137.9|9136.4|9137.9|9136.4|9139.3|9137.8|9137.5|9135.7|277
1629269700000|2021-08-18 06:55:00|9138.3|9136.8|9142.3|9140.8|9142.4|9140.9|9138.3|9136.8|292
1629270000000|2021-08-18 07:00:00|9142.4|9140.9|9139.6|9138.1|9142.4|9140.9|9136.8|9135.1|446
1629270300000|2021-08-18 07:05:00|9139.7|9138.2|9139.6|9138.1|9140.9|9139.2|9138.7|9137.2|329
1629270600000|2021-08-18 07:10:00|9139.7|9138.2|9137.5|9136|9140.2|9138.3|9135.8|9134.3|301
1629270900000|2021-08-18 07:15:00|9137.4|9135.9|9134.1|9132.6|9138.5|9136.7|9134|9132.4|347
1629271200000|2021-08-18 07:20:00|9134.2|9132.7|9133.7|9132.2|9134.6|9133|9132.7|9130.8|296
1629271500000|2021-08-18 07:25:00|9133.6|9132.1|9131.3|9129.8|9135.4|9133.9|9130.3|9128.4|371
1629271800000|2021-08-18 07:30:00|9131.2|9129.7|9130.7|9129.2|9132.9|9131.3|9130.5|9129|310
1629272100000|2021-08-18 07:35:00|9130.8|9129.3|9128.2|9126.7|9132.3|9130.8|9127.9|9126.4|331
1629272400000|2021-08-18 07:40:00|9128.1|9126.6|9128.9|9127.4|9130.1|9128.3|9128|9126.5|304
1629272700000|2021-08-18 07:45:00|9129|9127.5|9131.1|9129.6|9131.5|9129.6|9128.4|9126.8|271
1629273000000|2021-08-18 07:50:00|9130.9|9129.4|9133.8|9132.3|9134.4|9132.6|9130.6|9129.1|409
1629273300000|2021-08-18 07:55:00|9133.9|9132.4|9135.3|9133.8|9136.4|9134.8|9133.8|9131.8|398
1629273600000|2021-08-18 08:00:00|9135.1|9133.6|9140.5|9139|9141.6|9140.1|9134.7|9132.8|346
1629273900000|2021-08-18 08:05:00|9140.9|9138.5|9143.7|9142.2|9144.9|9142.8|9138.7|9137.2|484
1629274200000|2021-08-18 08:10:00|9143.6|9142.1|9143.5|9141.1|9143.8|9142.3|9142.2|9140.6|313
1629274500000|2021-08-18 08:15:00|9143.6|9141.2|9144|9142.5|9144.3|9142.8|9142.6|9140.7|338
1629274800000|2021-08-18 08:20:00|9143.9|9142.4|9142.2|9140.7|9146|9144.2|9140.7|9139.2|413
1629275100000|2021-08-18 08:25:00|9142.3|9140.8|9139.1|9137.6|9143.2|9141.3|9138.9|9137.1|419
1629275400000|2021-08-18 08:30:00|9139.2|9137.7|9140|9138.5|9142.8|9140.7|9138.9|9137.4|246
1629275700000|2021-08-18 08:35:00|9139.9|9138.4|9139.6|9138.1|9140.9|9139.1|9138.7|9136.9|271
1629276000000|2021-08-18 08:40:00|9139.5|9138|9139|9137.5|9140|9138.5|9137.9|9136.4|407
1629276300000|2021-08-18 08:45:00|9139.1|9137.6|9139.2|9136.8|9140.2|9138.5|9137.2|9135.7|344
1629276600000|2021-08-18 08:50:00|9139.3|9136.9|9133.5|9132|9139.5|9137.6|9133.2|9131.7|373
1629276900000|2021-08-18 08:55:00|9133.7|9132.2|9133.3|9131.8|9136.8|9134.7|9131.6|9129.8|439
1629277200000|2021-08-18 09:00:00|9133.2|9131.7|9136.3|9134.8|9137.1|9135.6|9133.2|9131.2|449
1629277500000|2021-08-18 09:05:00|9136.4|9134.9|9135.5|9134|9137.8|9136.1|9135.4|9133.6|353
1629277800000|2021-08-18 09:10:00|9135.6|9134.1|9136.7|9135.2|9138.5|9136.5|9135.5|9133.6|222
1629278100000|2021-08-18 09:15:00|9136.9|9135.4|9136|9133.6|9137.4|9135.9|9135.5|9133.5|233
1629278400000|2021-08-18 09:20:00|9135.9|9133.5|9135.8|9134.3|9136.7|9135|9134.7|9132.7|258
1629278700000|2021-08-18 09:25:00|9135.7|9134.2|9134.9|9133.4|9135.7|9134.2|9133.8|9132.3|241
1629279000000|2021-08-18 09:30:00|9135|9133.5|9133.9|9132.4|9136.3|9134.7|9133.4|9131.8|208
1629279300000|2021-08-18 09:35:00|9134|9132.5|9130.9|9129.4|9134.4|9132.5|9130.4|9128.9|177
1629279600000|2021-08-18 09:40:00|9130.8|9129.3|9131.2|9129.7|9132|9130.5|9130.4|9128.5|192
1629279900000|2021-08-18 09:45:00|9131.1|9129.6|9131|9129.5|9133.1|9131.6|9131|9129.2|219
1629280200000|2021-08-18 09:50:00|9130.9|9129.4|9134.9|9133.4|9135.4|9133.4|9130.5|9128.5|330
1629280500000|2021-08-18 09:55:00|9135.4|9133|9140.1|9137.7|9140.1|9138.3|9135.3|9133|411
1629280800000|2021-08-18 10:00:00|9139.6|9138.1|9138.4|9136.9|9139.7|9138.2|9137.9|9136.2|256
1629281100000|2021-08-18 10:05:00|9138.3|9136.8|9140.2|9138.7|9141.4|9139.9|9138.3|9136.8|269
1629281400000|2021-08-18 10:10:00|9140.3|9138.8|9139.1|9137.6|9141.4|9139.9|9138.9|9137.2|207
1629281700000|2021-08-18 10:15:00|9139|9137.5|9140.4|9138.9|9141.8|9140|9138.9|9137.4|271
1629282000000|2021-08-18 10:20:00|9140.5|9139|9138.9|9137.4|9141.1|9139.6|9138.9|9137|238
1629282300000|2021-08-18 10:25:00|9138.8|9137.3|9139|9137.5|9139.5|9137.6|9136.2|9134.4|296
1629282600000|2021-08-18 10:30:00|9139.1|9137.6|9141.6|9139.2|9143|9141.4|9138.9|9137.1|377
1629282900000|2021-08-18 10:35:00|9141.2|9139.7|9143.2|9141.7|9143.6|9142.1|9140|9138.4|241
1629283200000|2021-08-18 10:40:00|9143.3|9141.8|9145.5|9144|9146.1|9144.4|9142.9|9141|225
1629283500000|2021-08-18 10:45:00|9145.4|9143.9|9147.6|9146.1|9147.7|9146.1|9145|9143.5|233
1629283800000|2021-08-18 10:50:00|9147.5|9146|9150.4|9148.9|9151|9149.2|9147.2|9145.2|340
1629284100000|2021-08-18 10:55:00|9150.5|9149|9156.6|9154.2|9156.7|9154.3|9150.4|9148.9|395
1629284400000|2021-08-18 11:00:00|9156.7|9154.3|9157.7|9156.2|9159.1|9157.3|9154.7|9152.4|475
1629284700000|2021-08-18 11:05:00|9157.8|9156.3|9163.2|9161.7|9163.8|9162.3|9157.8|9156.3|374
1629285000000|2021-08-18 11:10:00|9163.3|9161.8|9162|9160.5|9164.6|9162.9|9160.7|9159.2|279
1629285300000|2021-08-18 11:15:00|9162.1|9160.6|9162.7|9161.2|9163.4|9161.9|9161.9|9160.1|280
1629285600000|2021-08-18 11:20:00|9162.8|9161.3|9164.4|9162.9|9164.6|9163.1|9161|9159.1|282
1629285900000|2021-08-18 11:25:00|9164.3|9162.8|9160.5|9159|9164.5|9163|9160|9158.5|267
1629286200000|2021-08-18 11:30:00|9160.6|9159.1|9160.5|9159|9161|9159.5|9159.4|9157.4|235
1629286500000|2021-08-18 11:35:00|9160.4|9158.9|9161.2|9159.7|9163|9161.5|9159.4|9157.9|282
1629286800000|2021-08-18 11:40:00|9161.3|9159.8|9161.4|9159.9|9162.1|9160.2|9160.3|9158.5|236
1629287100000|2021-08-18 11:45:00|9161.2|9159.7|9156.8|9154.4|9162.8|9160.9|9156|9154|377
1629287400000|2021-08-18 11:50:00|9156.4|9154.9|9152.4|9150.9|9157|9155.4|9152.2|9150.6|403
1629287700000|2021-08-18 11:55:00|9152.3|9150.8|9150.4|9148.9|9152.6|9150.9|9148.7|9147.2|447
1629288000000|2021-08-18 12:00:00|9150.3|9148.8|9154.6|9153.1|9154.8|9153.1|9150.3|9148.8|394
1629288300000|2021-08-18 12:05:00|9154.5|9153|9152.9|9151.4|9154.6|9153.1|9151|9149.5|295
1629288600000|2021-08-18 12:10:00|9153|9151.5|9150.5|9149|9153.2|9151.7|9150.2|9148.5|327
1629288900000|2021-08-18 12:15:00|9151.1|9148.7|9150.6|9149.1|9152.3|9150.8|9149.2|9147.7|391
1629289200000|2021-08-18 12:20:00|9150.1|9148.6|9148.9|9147.4|9150.6|9149|9146.5|9145|423
1629289500000|2021-08-18 12:25:00|9149|9147.5|9150.5|9148.1|9152.4|9150.1|9148.2|9146.7|400
1629289800000|2021-08-18 12:30:00|9150.4|9148|9152.3|9150.8|9152.4|9150.8|9149|9146.8|395
1629290100000|2021-08-18 12:35:00|9152.2|9150.7|9151.2|9149.7|9152.8|9151.1|9151.1|9149.5|327
1629290400000|2021-08-18 12:40:00|9151.3|9149.8|9152|9150.5|9152.7|9151.2|9149.6|9148|394
1629290700000|2021-08-18 12:45:00|9152.1|9150.6|9154.6|9153.1|9154.7|9153.2|9151.2|9149.3|358
1629291000000|2021-08-18 12:50:00|9154.7|9153.2|9158.9|9157.4|9159|9157.5|9154.6|9153.1|399
1629291300000|2021-08-18 12:55:00|9158.7|9157.2|9157.3|9155.8|9160|9158.3|9156.9|9155.4|399
1629291600000|2021-08-18 13:00:00|9157.2|9155.7|9154.7|9153.2|9157.4|9155.9|9153.8|9152.3|390
1629291900000|2021-08-18 13:05:00|9154.8|9153.3|9155.4|9153.9|9156.6|9155.1|9154.8|9153.3|258
1629292200000|2021-08-18 13:10:00|9155.6|9154.1|9158.4|9156.9|9160.7|9159.2|9155.5|9154|330
1629292500000|2021-08-18 13:15:00|9158.3|9156.8|9159.5|9158|9161.7|9160.2|9158.3|9156.8|343
1629292800000|2021-08-18 13:20:00|9159.6|9158.1|9158.2|9156.7|9161.2|9159.7|9157.9|9156.4|339
1629293100000|2021-08-18 13:25:00|9158.3|9156.8|9161.1|9159.6|9161.7|9160.2|9158.2|9156.7|367
1629293400000|2021-08-18 13:30:00|9161.2|9159.7|9160.4|9158.9|9162.2|9160.7|9157.9|9156.1|576
1629293700000|2021-08-18 13:35:00|9160.3|9158.8|9161.4|9159.9|9163.5|9161.6|9159|9157.1|560
1629294000000|2021-08-18 13:40:00|9161.3|9159.8|9164|9162.5|9166|9164.5|9161|9159.4|421
1629294300000|2021-08-18 13:45:00|9163.9|9162.4|9163.8|9162.3|9164.5|9163|9161.7|9160.2|378
1629294600000|2021-08-18 13:50:00|9163.9|9162.4|9161.2|9159.7|9164.1|9162.6|9160.5|9159|346
1629294900000|2021-08-18 13:55:00|9161.3|9159.8|9160.4|9158.9|9163.1|9161.6|9159.8|9158.3|352
1629295200000|2021-08-18 14:00:00|9160.3|9158.8|9162|9160.5|9162.9|9161.4|9160.2|9158.7|510
1629295500000|2021-08-18 14:05:00|9161.9|9160.4|9162.4|9160.9|9162.9|9161.4|9160.3|9158.8|414
1629295800000|2021-08-18 14:10:00|9162.5|9161|9161.9|9160.4|9164|9162.5|9161.4|9159.9|360
1629296100000|2021-08-18 14:15:00|9162.2|9160.7|9167.1|9165.6|9167.1|9165.6|9161.9|9160.4|429
1629296400000|2021-08-18 14:20:00|9167|9165.5|9169.5|9168|9171.8|9170.3|9166.5|9165|415
1629296700000|2021-08-18 14:25:00|9169.6|9168.1|9176.5|9175|9178.8|9176.8|9168.4|9166.9|493
1629297000000|2021-08-18 14:30:00|9176.2|9174.7|9177.9|9176.4|9179.9|9178.4|9174.8|9173|492
1629297300000|2021-08-18 14:35:00|9178|9176.5|9178.5|9177|9181.3|9179.7|9176.7|9174.9|471
1629297600000|2021-08-18 14:40:00|9178.6|9177.1|9175.2|9173.7|9181|9179.5|9174.7|9173.2|523
1629297900000|2021-08-18 14:45:00|9175.3|9173.8|9173.2|9171.7|9177.7|9176.2|9171|9169.5|494
1629298200000|2021-08-18 14:50:00|9173.1|9171.6|9177.7|9176.2|9177.8|9176.3|9171.6|9170.1|584
1629298500000|2021-08-18 14:55:00|9177.9|9176.4|9177.5|9176|9179.5|9178|9175.2|9173.7|643
1629298800000|2021-08-18 15:00:00|9177.6|9176.1|9181.9|9179.5|9183.4|9181.9|9177.3|9175.6|631
1629299100000|2021-08-18 15:05:00|9181.4|9179.9|9183.8|9182.3|9186.2|9184.7|9180.7|9179.2|382
1629299400000|2021-08-18 15:10:00|9183.9|9182.4|9184.7|9183.2|9187.4|9185.9|9183.7|9182.2|424
1629299700000|2021-08-18 15:15:00|9184.8|9183.3|9189.8|9188.3|9192.7|9190.9|9184.8|9183.3|411
1629300000000|2021-08-18 15:20:00|9189.9|9188.4|9191.4|9189.9|9192.2|9190.7|9189.5|9188|397
1629300300000|2021-08-18 15:25:00|9191.5|9190|9190.7|9189.2|9197.9|9195.5|9190.6|9189.1|565
1629300600000|2021-08-18 15:30:00|9190.9|9189.4|9187.2|9185.7|9191.9|9190.3|9187.2|9185.7|612
1629300900000|2021-08-18 15:35:00|9187.3|9185.8|9185.6|9184.1|9188.7|9186.9|9185.1|9183.6|324
1629301200000|2021-08-18 15:40:00|9185.4|9183.9|9184.1|9182.6|9186.4|9184.8|9183.4|9181.8|298
1629301500000|2021-08-18 15:45:00|9184|9182.5|9180.8|9179.3|9184.8|9183.3|9180.7|9179.2|340
1629301800000|2021-08-18 15:50:00|9180.9|9179.4|9179|9177.5|9181|9179.4|9178.6|9177.1|241
1629302100000|2021-08-18 15:55:00|9178.9|9177.4|9180.6|9179.1|9180.8|9179.3|9178|9176.5|304
1629302400000|2021-08-18 16:00:00|9180.5|9179|9180.8|9179.3|9180.8|9179.3|9177.5|9175.7|303
1629302700000|2021-08-18 16:05:00|9181.3|9179.8|9179.9|9178.4|9181.9|9180.4|9179.6|9177.6|196
1629303000000|2021-08-18 16:10:00|9180.4|9178.9|9181.7|9180.2|9181.7|9180.2|9178.8|9177.3|299
1629303300000|2021-08-18 16:15:00|9181.6|9180.1|9183.4|9181.9|9184.1|9182.6|9181.2|9179.6|215
1629303600000|2021-08-18 16:20:00|9183.3|9181.8|9185|9183.5|9185.3|9183.8|9183.3|9181.8|258
1629303900000|2021-08-18 16:25:00|9185.2|9183.7|9185.5|9184|9187|9185.5|9184.8|9183.3|279
1629304200000|2021-08-18 16:30:00|9185.6|9184.1|9183.8|9182.3|9186.2|9184.3|9183.5|9182|251
1629304500000|2021-08-18 16:35:00|9183.9|9182.4|9183.9|9182.4|9185.5|9184|9183.8|9182.2|245
1629304800000|2021-08-18 16:40:00|9183.8|9182.3|9182.2|9180.7|9184.1|9182.6|9182.1|9180.6|153
1629305100000|2021-08-18 16:45:00|9182.1|9180.6|9182.8|9181.3|9184.3|9182.5|9182.1|9180.6|229
1629305400000|2021-08-18 16:50:00|9182.9|9181.4|9183.9|9182.4|9184.3|9182.8|9182.4|9180.9|210
1629305700000|2021-08-18 16:55:00|9183.6|9182.1|9182|9180.5|9184|9182.5|9181.8|9180.3|221
1629306000000|2021-08-18 17:00:00|9181.9|9180.4|9179.8|9178.3|9182.8|9181.3|9179.5|9178|431
1629306300000|2021-08-18 17:05:00|9179.5|9178|9180.5|9179|9181.1|9179.6|9179.4|9177.9|242
1629306600000|2021-08-18 17:10:00|9180.4|9178.9|9181.3|9179.8|9181.9|9180.2|9180|9178.1|261
1629306900000|2021-08-18 17:15:00|9181.4|9179.9|9180.4|9178.9|9181.4|9179.9|9179.5|9177.6|203
1629307200000|2021-08-18 17:20:00|9180.3|9178.8|9180|9178.5|9180.7|9179.2|9179.4|9177.8|275
1629307500000|2021-08-18 17:25:00|9179.9|9178.4|9179.1|9177.6|9180.1|9178.6|9178.7|9177|333
1629307800000|2021-08-18 17:30:00|9179.4|9177.9|9179|9177.5|9180.6|9179.1|9178.8|9177.3|200
1629308100000|2021-08-18 17:35:00|9178.9|9177.4|9179.7|9178.2|9180.3|9178.8|9178.8|9177.1|217
1629308400000|2021-08-18 17:40:00|9179.8|9178.3|9180.5|9179|9180.8|9179.3|9179.6|9177.8|142
1629308700000|2021-08-18 17:45:00|9180.6|9179.1|9182.3|9180.8|9183.4|9181.6|9180.5|9178.5|227
1629309000000|2021-08-18 17:50:00|9182.4|9180.9|9182.2|9180.7|9183.1|9181.6|9182|9180.1|168
1629309300000|2021-08-18 17:55:00|9182.3|9180.8|9181.5|9179.1|9183|9181.1|9178.7|9176.3|351
1629309600000|2021-08-18 18:00:00|9181.3|9178.9|9156.1|9153.7|9182.5|9179.9|9150.3|9148|1567
1629309900000|2021-08-18 18:05:00|9155.6|9153.2|9163.8|9161.4|9168|9166|9153.5|9151.1|1549
1629310200000|2021-08-18 18:10:00|9163.4|9161|9166.7|9164.3|9172|9169.6|9161.6|9159.2|1297
1629310500000|2021-08-18 18:15:00|9166.8|9164.4|9169.5|9168|9173.1|9170.7|9166.1|9163.7|830
1629310800000|2021-08-18 18:20:00|9169.7|9168.2|9167.3|9165.8|9172.4|9170.6|9166|9164.2|734
1629311100000|2021-08-18 18:25:00|9167.1|9165.6|9162.1|9160.6|9167.8|9166.3|9161.7|9159.8|620
1629311400000|2021-08-18 18:30:00|9162.2|9160.7|9161.6|9160.1|9163.4|9161.9|9159.9|9158.4|523
1629311700000|2021-08-18 18:35:00|9161.7|9160.2|9164.5|9163|9164.9|9163.1|9160.1|9158.2|468
1629312000000|2021-08-18 18:40:00|9164.6|9163.1|9166.4|9164.9|9168.3|9166.8|9163.8|9162.3|513
1629312300000|2021-08-18 18:45:00|9166.5|9165|9168.7|9167.2|9170.5|9169|9166.3|9164.8|375
1629312600000|2021-08-18 18:50:00|9168.2|9166.7|9169.9|9168.4|9170|9168.5|9168|9166.5|364
1629312900000|2021-08-18 18:55:00|9170|9168.5|9166.5|9165|9170.3|9168.8|9165.8|9164.3|563
1629313200000|2021-08-18 19:00:00|9166.6|9165.1|9167.2|9165.7|9169.3|9167.7|9166.6|9165.1|446
1629313500000|2021-08-18 19:05:00|9167.3|9165.8|9164.6|9163.1|9168.3|9166.4|9164|9162.1|408
1629313800000|2021-08-18 19:10:00|9164.7|9163.2|9166.2|9164.7|9166.6|9164.8|9164.2|9162.7|318
1629314100000|2021-08-18 19:15:00|9166.3|9164.8|9165.8|9164.3|9167.1|9165.6|9165.6|9164.1|251
1629314400000|2021-08-18 19:20:00|9165.7|9164.2|9167.2|9165.7|9167.4|9165.8|9165.3|9163.8|286
1629314700000|2021-08-18 19:25:00|9167.1|9165.6|9165.4|9163.9|9167.2|9165.7|9164.8|9163.1|310
1629315000000|2021-08-18 19:30:00|9165.8|9163.4|9167.4|9165.9|9168.7|9166.7|9165.5|9163.4|342
1629315300000|2021-08-18 19:35:00|9167.3|9165.8|9167.9|9166.4|9169.1|9167.3|9167.2|9165.3|376
1629315600000|2021-08-18 19:40:00|9168|9166.5|9168.1|9166.6|9168.7|9166.8|9165.8|9164.3|359
1629315900000|2021-08-18 19:45:00|9168.2|9166.7|9169.6|9168.1|9171.4|9169.5|9168|9166.1|302
1629316200000|2021-08-18 19:50:00|9169.7|9168.2|9166.5|9164.1|9170.8|9169.1|9165.7|9163.9|344
1629316500000|2021-08-18 19:55:00|9166.4|9164.9|9164.3|9161.9|9167.6|9165.8|9163.7|9161.8|475
1629316800000|2021-08-18 20:00:00|9164.4|9162|9167.3|9164.9|9167.5|9165.7|9163|9161|457
1629317100000|2021-08-18 20:05:00|9167.4|9165|9168.5|9166.1|9168.5|9166.6|9166.9|9164.9|171
1629317400000|2021-08-18 20:10:00|9168.6|9166.2|9168|9165.6|9169.3|9167.2|9167.5|9165.1|208
1629317700000|2021-08-18 20:15:00|9167.9|9165.5|9168.8|9166.4|9169.2|9166.8|9167.9|9165.5|108
1629318000000|2021-08-18 20:20:00|9168.9|9166.5|9166.4|9164|9169.2|9166.8|9165.9|9163.9|174
1629318300000|2021-08-18 20:25:00|9166|9163.6|9166.5|9165|9167.9|9165.7|9165.5|9163.4|220
1629318600000|2021-08-18 20:30:00|9166.9|9164.5|9169.6|9167.2|9169.8|9167.4|9165.4|9163|206
1629318900000|2021-08-18 20:35:00|9169.5|9167.1|9167.2|9165.7|9169.7|9167.7|9167|9165.2|166
1629319200000|2021-08-18 20:40:00|9167.8|9165.4|9168.8|9166.4|9168.9|9167|9165.8|9163.4|138
1629319500000|2021-08-18 20:45:00|9168.9|9166.5|9168.7|9166.3|9169.2|9166.8|9167.7|9165.7|156
1629319800000|2021-08-18 20:50:00|9168.6|9166.2|9168.6|9166.2|9169.7|9167.3|9168.3|9165.9|306
1629320100000|2021-08-18 20:55:00|9168.7|9166.3|9172.7|9169|9172.7|9169.7|9168.6|9166.2|351
1629320400000|2021-08-18 21:00:00|9171.7|9168.8|9171.9|9167.8|9172.7|9168.8|9171.3|9167.6|30
1629320700000|2021-08-18 21:05:00|9173|9165.5|9172.6|9166.8|9174.5|9168.8|9170|9165.5|135
1629321000000|2021-08-18 21:10:00|9172.7|9166.9|9171.5|9167.1|9172.9|9167.3|9170.4|9165.3|131
1629321300000|2021-08-18 21:15:00|9172.7|9167|9170.3|9166.3|9172.8|9167.4|9170|9165.3|111
1629321600000|2021-08-18 21:20:00|9170.5|9165.6|9170.4|9166.3|9171.8|9168|9169.9|9165.5|118
1629321900000|2021-08-18 21:25:00|9170.6|9165.8|9170.3|9166.3|9172.7|9167.4|9170.1|9165.2|81
1629322200000|2021-08-18 21:30:00|9171.7|9165.4|9170.3|9160.9|9173.3|9165.4|9169.4|9159.8|249
1629322500000|2021-08-18 21:35:00|9169.8|9161.3|9170.9|9160.9|9171.3|9163.2|9169.4|9159.9|171
1629322800000|2021-08-18 21:40:00|9169.8|9161.4|9172.2|9157.2|9175.4|9162.2|9160.5|9145.5|499
1629323100000|2021-08-18 21:45:00|9169.4|9154.4|9171.3|9156.3|9179.4|9164.4|9169.4|9154.4|579
1629323400000|2021-08-18 21:50:00|9173.1|9158.1|9173.1|9158.1|9183.3|9168.3|9170.1|9155.1|790
1629323700000|2021-08-18 21:55:00|9173.3|9158.3|9177.8|9162.8|9187.1|9172.1|9170.3|9155.3|907
1629324000000|2021-08-18 22:00:00|9176.9|9161.9|9169.3|9165.9|9179.1|9166.3|9168.8|9160.4|637
1629324300000|2021-08-18 22:05:00|9169.2|9164.8|9168.6|9166.2|9170.7|9167.6|9168|9164.8|273
1629324600000|2021-08-18 22:10:00|9168.9|9166.3|9168.9|9166.5|9169.4|9167|9168.4|9166|144
1629324900000|2021-08-18 22:15:00|9169|9166.6|9168.8|9166.4|9169.5|9167.1|9168.6|9166.2|144
1629325200000|2021-08-18 22:20:00|9169.1|9166.7|9168.1|9165.7|9169.1|9166.7|9167.8|9165.4|125
1629325500000|2021-08-18 22:25:00|9168|9165.6|9168|9165.6|9168.4|9166.2|9167.5|9165.4|88
1629325800000|2021-08-18 22:30:00|9168.1|9165.7|9168.1|9165.7|9168.4|9166.1|9167.6|9165.4|97
1629326100000|2021-08-18 22:35:00|9168.2|9165.8|9168.1|9165.7|9168.3|9165.9|9167.9|9165.5|82
1629326400000|2021-08-18 22:40:00|9168.2|9165.8|9169.4|9167|9169.5|9167.1|9167.7|9165.5|89
1629326700000|2021-08-18 22:45:00|9169.6|9167.2|9169.1|9166.7|9170.6|9168.2|9169.1|9166.7|103
1629327000000|2021-08-18 22:50:00|9169|9166.6|9169.8|9167.4|9169.9|9167.5|9168.6|9166.2|113
1629327300000|2021-08-18 22:55:00|9169.7|9167.3|9169.7|9167.3|9169.9|9167.5|9169.5|9167.1|64
1629327600000|2021-08-18 23:00:00|9168.7|9167.2|9168.8|9166.4|9169.7|9167.3|9168.4|9166.3|127
1629327900000|2021-08-18 23:05:00|9168.9|9166.5|9168.8|9166.4|9169|9166.9|9168.3|9166.3|73
1629328200000|2021-08-18 23:10:00|9169|9166.6|9169.6|9167.2|9169.9|9167.5|9168.7|9166.3|108
1629328500000|2021-08-18 23:15:00|9169.7|9167.3|9169.7|9167.3|9169.8|9167.5|9168.9|9167|105
1629328800000|2021-08-18 23:20:00|9169.6|9167.2|9170.3|9167.9|9170.5|9168.4|9169|9167.1|146
1629329100000|2021-08-18 23:25:00|9170.4|9168|9169.6|9167.2|9170.7|9168.6|9169.1|9167.1|107
1629329400000|2021-08-18 23:30:00|9169.5|9167.1|9169.2|9167.7|9169.8|9167.8|9169|9166.7|103
1629329700000|2021-08-18 23:35:00|9169.7|9167.3|9170.8|9169.3|9171.4|9169.4|9169.7|9167.3|103
1629330000000|2021-08-18 23:40:00|9170.9|9169.4|9172.3|9169.9|9172.7|9170.6|9170.8|9168.8|115
1629330300000|2021-08-18 23:45:00|9172.4|9170|9173.2|9170.8|9173.2|9171.2|9171.8|9169.8|150
1629330600000|2021-08-18 23:50:00|9173.1|9170.7|9176.3|9173.9|9176.5|9174.4|9172.8|9170.5|167
1629330900000|2021-08-18 23:55:00|9176.2|9173.8|9176.9|9175.4|9177.3|9175.4|9174.9|9172.9|208
1629331200000|2021-08-19 00:00:00|9176.8|9175.3|9178.9|9176.5|9179|9177|9176.4|9174.3|219
1629331500000|2021-08-19 00:05:00|9179|9176.6|9179.3|9177.8|9180|9178.2|9176.8|9175.3|198
1629331800000|2021-08-19 00:10:00|9179.2|9177.7|9184.1|9181.7|9185|9182.8|9179.2|9177.7|290
1629332100000|2021-08-19 00:15:00|9184.2|9181.8|9184.5|9182.1|9184.9|9182.6|9182.2|9180.1|193
1629332400000|2021-08-19 00:20:00|9184.6|9182.2|9185.9|9184.4|9186.5|9184.5|9183.4|9181.4|261
1629332700000|2021-08-19 00:25:00|9186|9184.5|9190.6|9188.2|9192.5|9190.1|9186|9184|379
1629333000000|2021-08-19 00:30:00|9190.7|9188.3|9188.9|9186.5|9191.4|9189|9188.3|9186.3|232
1629333300000|2021-08-19 00:35:00|9188.8|9186.4|9189.4|9187|9189.7|9187.7|9187.5|9185.4|222
1629333600000|2021-08-19 00:40:00|9189.3|9186.9|9188.5|9186.1|9189.5|9187.4|9187.9|9186|232
1629333900000|2021-08-19 00:45:00|9188.6|9186.2|9188|9185.6|9189.9|9187.8|9187.5|9185.5|258
1629334200000|2021-08-19 00:50:00|9187.6|9186.1|9188.1|9185.7|9189|9186.9|9187.4|9185.5|249
1629334500000|2021-08-19 00:55:00|9188.2|9185.8|9188.3|9186.8|9189|9187.2|9186.6|9184.8|217
1629334800000|2021-08-19 01:00:00|9188.4|9186.9|9190.6|9188.2|9191.3|9188.9|9187.3|9185.6|325
1629335100000|2021-08-19 01:05:00|9190.5|9188.1|9189.8|9187.4|9191.4|9189.4|9189.1|9187.2|327
1629335400000|2021-08-19 01:10:00|9189.4|9187.9|9189.6|9187.2|9190.6|9188.6|9188.5|9186.7|288
1629335700000|2021-08-19 01:15:00|9189.5|9187.1|9188.5|9187|9189.5|9187.3|9188.4|9186.8|112
1629336000000|2021-08-19 01:20:00|9188.4|9186.9|9189|9186.6|9189.8|9188|9188.4|9186.5|97
1629336300000|2021-08-19 01:25:00|9188.5|9187|9188.5|9187|9189.1|9187.2|9188.3|9186.5|84
1629336600000|2021-08-19 01:30:00|9187.9|9186.4|9187.7|9186.2|9189.8|9187.4|9187.4|9185.4|295
1629336900000|2021-08-19 01:35:00|9187.8|9186.3|9188.6|9187.1|9189.2|9187.1|9187.6|9185.5|186
1629337200000|2021-08-19 01:40:00|9188.5|9187|9189.5|9188|9190.2|9188.1|9188.5|9186.5|149
1629337500000|2021-08-19 01:45:00|9189.6|9188.1|9191.9|9190.4|9192.5|9190.5|9189.6|9187.6|223
1629337800000|2021-08-19 01:50:00|9192|9190.5|9192.9|9190.5|9193|9191|9191.2|9189.3|171
1629338100000|2021-08-19 01:55:00|9193|9190.6|9194.7|9192.3|9195|9193|9191.8|9190|289
1629338400000|2021-08-19 02:00:00|9194.6|9192.2|9193.3|9190.9|9194.8|9193|9192.1|9190.3|287
1629338700000|2021-08-19 02:05:00|9193.2|9190.8|9192.5|9190.1|9193.8|9191.8|9191.9|9189.9|194
1629339000000|2021-08-19 02:10:00|9192.1|9190.6|9194|9191.6|9194.1|9192.1|9192.1|9190|220
1629339300000|2021-08-19 02:15:00|9194.4|9192|9196.1|9194.6|9196.7|9194.7|9194.1|9192|267
1629339600000|2021-08-19 02:20:00|9196|9194.5|9197.4|9195|9198.3|9196.3|9195.4|9193.5|198
1629339900000|2021-08-19 02:25:00|9197.3|9194.9|9204.2|9201.8|9204.4|9202|9197|9194.9|284
1629340200000|2021-08-19 02:30:00|9204.1|9201.7|9201.7|9199.3|9204.1|9201.7|9200.8|9198.5|352
1629340500000|2021-08-19 02:35:00|9201.8|9199.4|9200.9|9198.5|9202.8|9201|9200.3|9198.3|281
1629340800000|2021-08-19 02:40:00|9201.1|9198.7|9201.6|9199.2|9202.5|9200.5|9200.4|9198.3|210
1629341100000|2021-08-19 02:45:00|9201.7|9199.3|9200.8|9198.4|9201.9|9199.9|9199.8|9197.9|225
1629341400000|2021-08-19 02:50:00|9200.9|9198.5|9197.7|9196.2|9201.1|9199.5|9197.2|9195.3|183
1629341700000|2021-08-19 02:55:00|9197.6|9196.1|9198.8|9196.4|9199.1|9197.1|9197.5|9195.1|219
1629342000000|2021-08-19 03:00:00|9198.4|9196.9|9200.2|9197.8|9200.8|9198.8|9198.4|9196.7|180
1629342300000|2021-08-19 03:05:00|9200.4|9198|9202.3|9199.9|9202.3|9200.3|9199.4|9197.5|272
1629342600000|2021-08-19 03:10:00|9201.7|9200.2|9204.1|9201.7|9208.5|9206.1|9201.6|9200.1|462
1629342900000|2021-08-19 03:15:00|9203.7|9202.2|9203.7|9201.3|9204.8|9202.9|9203.1|9201.1|268
1629343200000|2021-08-19 03:20:00|9203.6|9201.2|9202.8|9201.3|9203.7|9201.5|9201.9|9199.9|181
1629343500000|2021-08-19 03:25:00|9202.7|9201.2|9202.5|9200.1|9204.1|9201.9|9202|9200|138
1629343800000|2021-08-19 03:30:00|9202.4|9200|9201.5|9199.1|9202.5|9200.1|9201.3|9198.9|149
1629344100000|2021-08-19 03:35:00|9201.6|9199.2|9201.9|9199.5|9202.4|9200.5|9201|9198.9|151
1629344400000|2021-08-19 03:40:00|9201.8|9199.4|9201.9|9200.4|9202.9|9200.8|9201.7|9199.4|194
1629344700000|2021-08-19 03:45:00|9202.4|9200|9201.6|9199.2|9202.4|9200.5|9200.6|9198.6|175
1629345000000|2021-08-19 03:50:00|9201.4|9199|9199.3|9197.8|9201.6|9199.6|9199.3|9197.4|248
1629345300000|2021-08-19 03:55:00|9199.4|9197.9|9199.3|9197.8|9200.3|9198.5|9199.2|9197.4|168
1629345600000|2021-08-19 04:00:00|9199.4|9197.9|9199.4|9197.9|9199.8|9198.1|9199.1|9197.2|161
1629345900000|2021-08-19 04:05:00|9199.3|9197.8|9199.4|9197.9|9199.9|9198.2|9199.2|9197.2|104
1629346200000|2021-08-19 04:10:00|9199.3|9197.8|9197.6|9196.1|9199.9|9198|9197.4|9195.4|204
1629346500000|2021-08-19 04:15:00|9197.7|9196.2|9197.7|9196.2|9198.4|9196.4|9197.5|9195.5|142
1629346800000|2021-08-19 04:20:00|9197.6|9196.1|9198.7|9197.2|9199.2|9197.5|9197.5|9195.7|182
1629347100000|2021-08-19 04:25:00|9198.6|9197.1|9198.7|9197.2|9199.2|9197.3|9198|9196.1|186
1629347400000|2021-08-19 04:30:00|9198.6|9197.1|9199|9196.6|9199.6|9197.5|9198.4|9196.4|152
1629347700000|2021-08-19 04:35:00|9198.9|9196.5|9200.4|9198.9|9201.4|9199.5|9198.5|9196.5|220
1629348000000|2021-08-19 04:40:00|9200.5|9199|9201.1|9199.6|9202.6|9200.6|9200.3|9198.8|173
1629348300000|2021-08-19 04:45:00|9201|9199.5|9202|9200.5|9202.6|9200.6|9200.3|9198.4|153
1629348600000|2021-08-19 04:50:00|9202.4|9200|9201.2|9199.7|9202.4|9200.5|9200.8|9198.8|151
1629348900000|2021-08-19 04:55:00|9201.1|9199.6|9199|9196.6|9201.7|9199.8|9198.3|9196.5|202
1629349200000|2021-08-19 05:00:00|9199.1|9196.7|9197.7|9196.2|9201.1|9199.2|9197.6|9195.6|288
1629349500000|2021-08-19 05:05:00|9197.6|9196.1|9199.1|9196.7|9199.2|9197.2|9197.2|9195.3|206
1629349800000|2021-08-19 05:10:00|9199.2|9196.8|9197.6|9196.1|9199.3|9197.2|9197.2|9195.3|192
1629350100000|2021-08-19 05:15:00|9197.5|9196|9197.2|9194.8|9198.2|9196.2|9195.9|9194|176
1629350400000|2021-08-19 05:20:00|9197.3|9194.9|9195.6|9194.1|9197.3|9195.4|9195.4|9193.5|127
1629350700000|2021-08-19 05:25:00|9195.5|9194|9195.9|9194.4|9196.3|9194.5|9195.5|9193.9|138
1629351000000|2021-08-19 05:30:00|9195.8|9194.3|9195.2|9193.7|9196|9194.5|9194|9192.2|211
1629351300000|2021-08-19 05:35:00|9195.3|9193.8|9195.1|9193.6|9195.8|9193.8|9193.4|9191.5|226
1629351600000|2021-08-19 05:40:00|9195.2|9193.7|9195.3|9193.8|9196.6|9194.8|9194.4|9192.5|223
1629351900000|2021-08-19 05:45:00|9195.4|9193.9|9194.4|9192.9|9196.1|9194.6|9193.9|9191.9|250
1629352200000|2021-08-19 05:50:00|9194.5|9193|9200|9197.6|9200|9198|9193.8|9191.8|294
1629352500000|2021-08-19 05:55:00|9199.9|9197.5|9196.1|9193.7|9200.1|9198.2|9195.3|9193.2|519
1629352800000|2021-08-19 06:00:00|9196.2|9193.8|9192.6|9191.1|9196.7|9195.2|9191.8|9190.3|480
1629353100000|2021-08-19 06:05:00|9192.5|9191|9193.9|9191.5|9194.2|9192.2|9190.1|9188.6|592
1629353400000|2021-08-19 06:10:00|9194|9191.6|9189.8|9188.3|9194|9191.8|9189.7|9187.8|475
1629353700000|2021-08-19 06:15:00|9190.1|9187.7|9188.8|9187.3|9191|9189.1|9187.3|9185.4|412
1629354000000|2021-08-19 06:20:00|9188.9|9187.4|9186|9184.5|9190.5|9188.9|9185.8|9184|357
1629354300000|2021-08-19 06:25:00|9185.9|9184.4|9183.3|9180.9|9187|9185|9182.6|9180.5|570
1629354600000|2021-08-19 06:30:00|9183.4|9181|9182.7|9181.2|9184.7|9183.2|9180|9178.4|448
1629354900000|2021-08-19 06:35:00|9182.6|9181.1|9183.7|9182.2|9184.3|9182.8|9181.6|9179.7|388
1629355200000|2021-08-19 06:40:00|9183.8|9182.3|9185.1|9183.6|9186.8|9185.3|9183|9181.4|409
1629355500000|2021-08-19 06:45:00|9185.2|9183.7|9182.5|9181|9185.9|9184|9182.2|9180.7|417
1629355800000|2021-08-19 06:50:00|9182.6|9181.1|9184.6|9183.1|9185.1|9183.6|9182.5|9181|376
1629356100000|2021-08-19 06:55:00|9184.5|9183|9178.3|9175.9|9185|9183.5|9176.9|9175|560
1629356400000|2021-08-19 07:00:00|9178.2|9175.8|9172.8|9171.3|9178.3|9176.8|9170.7|9168.7|623
1629356700000|2021-08-19 07:05:00|9172.7|9171.2|9172|9170.5|9175.3|9173.5|9168.5|9167|681
1629357000000|2021-08-19 07:10:00|9172.1|9170.6|9172|9169.6|9173.3|9171.8|9169|9167|611
1629357300000|2021-08-19 07:15:00|9171.2|9169.7|9175.2|9173.7|9176.1|9174.2|9171|9169.1|478
1629357600000|2021-08-19 07:20:00|9175.7|9173.3|9177.2|9174.8|9177.3|9175.3|9173.3|9171.4|535
1629357900000|2021-08-19 07:25:00|9176.7|9175.2|9176|9174.5|9180.6|9178.6|9175|9173.5|647
1629358200000|2021-08-19 07:30:00|9176.1|9174.6|9170.5|9169|9177.1|9175.4|9170.5|9168.5|471
1629358500000|2021-08-19 07:35:00|9170.6|9169.1|9169.3|9167.8|9170.7|9169.2|9168.3|9166.4|450
1629358800000|2021-08-19 07:40:00|9169.4|9167.9|9171.3|9169.8|9172|9170.5|9167.8|9166.2|490
1629359100000|2021-08-19 07:45:00|9171|9169.5|9171.9|9169.5|9173.1|9171.1|9169.3|9167.7|427
1629359400000|2021-08-19 07:50:00|9171.5|9170|9167.3|9164.9|9172.6|9170.9|9165.8|9164|506
1629359700000|2021-08-19 07:55:00|9166.6|9165.1|9166.5|9165|9168.6|9167.1|9164.9|9163|480
1629360000000|2021-08-19 08:00:00|9166.4|9164.9|9167|9164.6|9169.4|9167.5|9164.6|9162.8|547
1629360300000|2021-08-19 08:05:00|9166.9|9164.5|9165.7|9164.2|9168.8|9166.8|9164.2|9161.8|545
1629360600000|2021-08-19 08:10:00|9165.6|9164.1|9167.4|9165.9|9168.6|9166.7|9164.4|9162.5|477
1629360900000|2021-08-19 08:15:00|9167.3|9165.8|9168.1|9166.6|9168.2|9166.7|9163.5|9161.9|348
1629361200000|2021-08-19 08:20:00|9168.2|9166.7|9162.4|9160.9|9168.3|9166.7|9161.9|9160.4|452
1629361500000|2021-08-19 08:25:00|9162.3|9160.8|9156.2|9154.7|9162.9|9160.9|9155.3|9153.7|456
1629361800000|2021-08-19 08:30:00|9156.1|9154.6|9153.9|9152.4|9156.9|9154.9|9153.3|9151.8|486
1629362100000|2021-08-19 08:35:00|9154|9152.5|9148.6|9146.2|9154|9152.5|9146.3|9144.3|546
1629362400000|2021-08-19 08:40:00|9148.2|9146.7|9159.6|9157.2|9161.2|9158.8|9147.8|9146.3|642
1629362700000|2021-08-19 08:45:00|9159.1|9157.6|9162.7|9161.2|9162.8|9161.3|9156.5|9155|395
1629363000000|2021-08-19 08:50:00|9162.6|9161.1|9164.1|9162.6|9165.8|9164.2|9162.6|9161.1|327
1629363300000|2021-08-19 08:55:00|9164|9162.5|9162.2|9160.7|9168.1|9166|9160.2|9158.5|441
1629363600000|2021-08-19 09:00:00|9162.3|9160.8|9165.5|9164|9166.1|9164.5|9161.5|9160|471
1629363900000|2021-08-19 09:05:00|9165.4|9163.9|9160.9|9159.4|9165.7|9164.2|9160.8|9159.3|443
1629364200000|2021-08-19 09:10:00|9159.4|9157.9|9161.9|9160.4|9162.1|9160.6|9158.4|9156|463
1629364500000|2021-08-19 09:15:00|9162|9160.5|9160.4|9158.9|9163.2|9161.7|9159.2|9157.6|545
1629364800000|2021-08-19 09:20:00|9160.3|9158.8|9161.4|9159.9|9162.6|9161.1|9159|9157.5|537
1629365100000|2021-08-19 09:25:00|9161.3|9159.8|9161.8|9160.3|9163.5|9161.8|9161|9159.3|435
1629365400000|2021-08-19 09:30:00|9161.9|9160.4|9161.8|9160.3|9164|9162|9160.9|9159.4|462
1629365700000|2021-08-19 09:35:00|9161.6|9160.1|9163.4|9161.9|9163.8|9162.1|9159.8|9158.3|482
1629366000000|2021-08-19 09:40:00|9164|9162.5|9164|9162.5|9166|9164.5|9163.4|9161.9|338
1629366300000|2021-08-19 09:45:00|9163.9|9162.4|9161.4|9159.9|9164.2|9162.7|9160.9|9159.4|373
1629366600000|2021-08-19 09:50:00|9161.3|9159.8|9159.9|9158.4|9161.9|9160.3|9159.4|9157.7|333
1629366900000|2021-08-19 09:55:00|9159.8|9158.3|9158.7|9157.2|9160.7|9159.2|9156.9|9155.4|378
1629367200000|2021-08-19 10:00:00|9158.8|9157.3|9159.5|9158|9162.2|9160.3|9158.8|9156.9|329
1629367500000|2021-08-19 10:05:00|9159.4|9157.9|9159.5|9158|9159.8|9158.3|9157.4|9155.9|342
1629367800000|2021-08-19 10:10:00|9159.2|9157.7|9162.1|9160.6|9163|9161.5|9159.2|9157.7|246
1629368100000|2021-08-19 10:15:00|9162|9160.5|9162.2|9160.7|9162.8|9161.3|9160.9|9159.3|293
1629368400000|2021-08-19 10:20:00|9162.1|9160.6|9161.6|9160.1|9162.8|9161.3|9160.8|9159.3|300
1629368700000|2021-08-19 10:25:00|9161.5|9160|9163.2|9161.7|9163.8|9161.8|9160.8|9159.3|419
1629369000000|2021-08-19 10:30:00|9163.7|9161.3|9161.1|9159.6|9164.6|9162.9|9161|9159.1|361
1629369300000|2021-08-19 10:35:00|9161.2|9159.7|9164.1|9162.6|9164.7|9162.6|9160.9|9159.1|351
1629369600000|2021-08-19 10:40:00|9164.2|9162.7|9167.1|9165.6|9167.8|9166.3|9164.2|9162.7|378
1629369900000|2021-08-19 10:45:00|9167.2|9165.7|9171.2|9168.8|9171.5|9169.6|9163.9|9162.4|362
1629370200000|2021-08-19 10:50:00|9170.2|9168.7|9172|9169.6|9173.2|9171.7|9168.4|9166.5|389
1629370500000|2021-08-19 10:55:00|9171.9|9169.5|9175.4|9173|9175.5|9173.8|9170.9|9169.4|509
1629370800000|2021-08-19 11:00:00|9174.9|9173.4|9174.1|9172.6|9176.4|9174.8|9172.2|9170.5|465
1629371100000|2021-08-19 11:05:00|9174|9172.5|9174.3|9172.8|9174.6|9172.9|9171.5|9169.7|431
1629371400000|2021-08-19 11:10:00|9174.4|9172.9|9175.8|9174.3|9176.4|9174.8|9173.8|9171.9|349
1629371700000|2021-08-19 11:15:00|9175.7|9174.2|9174.9|9173.4|9177|9175.4|9174|9172.5|340
1629372000000|2021-08-19 11:20:00|9175|9173.5|9176.8|9175.3|9177.8|9176.2|9174|9172.5|295
1629372300000|2021-08-19 11:25:00|9176.7|9175.2|9176.6|9175.1|9177.6|9176.1|9175.7|9174.2|285
1629372600000|2021-08-19 11:30:00|9176.5|9175|9172.6|9171.1|9176.9|9175.4|9172.4|9170.9|367
1629372900000|2021-08-19 11:35:00|9172.5|9171|9173.1|9171.6|9175.2|9173.7|9171.6|9170.1|403
1629373200000|2021-08-19 11:40:00|9173.2|9171.7|9171.7|9170.2|9174.8|9172.9|9171.4|9169.7|435
1629373500000|2021-08-19 11:45:00|9171.6|9170.1|9171|9169.5|9174.4|9172.5|9170.9|9169.1|452
1629373800000|2021-08-19 11:50:00|9170.9|9169.4|9167.6|9166.1|9172.2|9170.3|9167.3|9165.4|311
1629374100000|2021-08-19 11:55:00|9167.7|9166.2|9168.5|9167|9169.2|9167.1|9164.9|9163.4|526
1629374400000|2021-08-19 12:00:00|9168.6|9167.1|9167.3|9165.8|9168.8|9167.1|9165.1|9163.2|582
1629374700000|2021-08-19 12:05:00|9167.2|9165.7|9168.4|9166.9|9169.4|9167.6|9166.4|9164.6|448
1629375000000|2021-08-19 12:10:00|9168.3|9166.8|9169|9167.5|9170.4|9168.5|9167.5|9166|446
1629375300000|2021-08-19 12:15:00|9168.9|9167.4|9169.2|9167.7|9169.6|9168.1|9167.3|9165.5|324
1629375600000|2021-08-19 12:20:00|9169.1|9167.6|9170.8|9169.3|9172.5|9171|9169.1|9167.6|548
1629375900000|2021-08-19 12:25:00|9170.9|9169.4|9172.2|9169.8|9172.9|9170.8|9169.8|9168.1|309
1629376200000|2021-08-19 12:30:00|9172.4|9169.9|9165.7|9164.2|9173|9170.5|9165.1|9163.6|588
1629376500000|2021-08-19 12:35:00|9165.6|9164.1|9165.8|9164.3|9165.9|9164.3|9163.4|9161.9|501
1629376800000|2021-08-19 12:40:00|9165.7|9164.2|9172.7|9171.2|9173.8|9171.9|9165.6|9164.1|618
1629377100000|2021-08-19 12:45:00|9172.6|9171.1|9175.5|9173.1|9175.7|9173.7|9172.5|9171|391
1629377400000|2021-08-19 12:50:00|9175.4|9173|9174.5|9173|9175.8|9173.9|9173.8|9171.8|370
1629377700000|2021-08-19 12:55:00|9174.4|9172.9|9170.8|9169.3|9175|9173.5|9170.6|9169.1|426
1629378000000|2021-08-19 13:00:00|9170.7|9169.2|9172.4|9170.9|9173|9171.5|9168|9166.5|491
1629378300000|2021-08-19 13:05:00|9172.5|9171|9174.1|9172.6|9175.2|9173.7|9171|9169.5|452
1629378600000|2021-08-19 13:10:00|9173.8|9172.3|9173.4|9171.9|9175|9173.5|9172.5|9171|418
1629378900000|2021-08-19 13:15:00|9173.3|9171.8|9172.5|9170.1|9174.9|9173.4|9172.1|9170.1|489
1629379200000|2021-08-19 13:20:00|9172.7|9170.3|9174.8|9173.3|9178.2|9176.5|9172.1|9170.3|533
1629379500000|2021-08-19 13:25:00|9174.7|9173.2|9176.9|9175.4|9179.6|9177.8|9173.9|9172.4|466
1629379800000|2021-08-19 13:30:00|9177|9175.5|9179|9177.5|9180.6|9179.1|9176.7|9175.2|537
1629380100000|2021-08-19 13:35:00|9179.1|9177.6|9178.6|9177.1|9183.3|9181.3|9178|9176.3|678
1629380400000|2021-08-19 13:40:00|9178.2|9176.7|9179.3|9176.9|9180.3|9178.4|9176.8|9175|682
1629380700000|2021-08-19 13:45:00|9179.5|9177.1|9177.3|9175.8|9180.3|9178.8|9175.6|9174.1|679
1629381000000|2021-08-19 13:50:00|9177.2|9175.7|9175|9173.5|9178.9|9177.4|9173.8|9172.3|632
1629381300000|2021-08-19 13:55:00|9175.3|9173.8|9171.5|9169.1|9176.7|9175.2|9171.4|9169|548
1629381600000|2021-08-19 14:00:00|9171.4|9169|9171.7|9170.2|9173.9|9172.4|9169.1|9167.2|727
1629381900000|2021-08-19 14:05:00|9171.9|9170.4|9183.7|9182.2|9184.9|9183.2|9170.8|9169.2|800
1629382200000|2021-08-19 14:10:00|9183.5|9182|9183.5|9182|9184.8|9183.3|9179.9|9178.1|569
1629382500000|2021-08-19 14:15:00|9183.4|9181.9|9180.2|9178.7|9183.5|9182|9179.3|9177.7|501
1629382800000|2021-08-19 14:20:00|9180.1|9178.6|9176.2|9174.7|9180.9|9179.3|9175.8|9174.3|512
1629383100000|2021-08-19 14:25:00|9176.3|9174.8|9176.7|9175.2|9178.9|9177.4|9175.3|9173.8|491
1629383400000|2021-08-19 14:30:00|9176.3|9174.8|9179.9|9178.4|9180.8|9179.3|9174.9|9173.4|628
1629383700000|2021-08-19 14:35:00|9180|9178.5|9179.2|9177.7|9181.1|9179.3|9177.9|9175.9|678
1629384000000|2021-08-19 14:40:00|9179.3|9177.8|9179.8|9178.3|9180.9|9179.4|9178.6|9177|459
1629384300000|2021-08-19 14:45:00|9179.7|9178.2|9180.1|9178.6|9181.2|9179.3|9178.3|9176.8|503
1629384600000|2021-08-19 14:50:00|9179.6|9178.1|9180.7|9179.2|9181.3|9179.6|9178.9|9177.3|627
1629384900000|2021-08-19 14:55:00|9180.8|9179.3|9181.2|9179.7|9181.8|9180.3|9179.5|9177.9|713
1629385200000|2021-08-19 15:00:00|9181.3|9179.8|9181.8|9180.3|9185.2|9183.7|9180.2|9178.4|762
1629385500000|2021-08-19 15:05:00|9181.7|9180.2|9186.1|9184.6|9188.1|9186|9181.7|9180.2|522
1629385800000|2021-08-19 15:10:00|9186.6|9185.1|9185.9|9184.4|9187.9|9186.1|9185.6|9184|453
1629386100000|2021-08-19 15:15:00|9185.8|9184.3|9185|9183.5|9186.8|9185.3|9183.9|9182.4|361
1629386400000|2021-08-19 15:20:00|9184.9|9183.4|9185|9183.5|9186|9184.5|9184.6|9182.8|378
1629386700000|2021-08-19 15:25:00|9184.9|9183.4|9180.8|9179.3|9185|9183.5|9180.5|9178.9|344
1629387000000|2021-08-19 15:30:00|9180.9|9179.4|9181.6|9180.1|9184|9182.5|9180.5|9178.8|386
1629387300000|2021-08-19 15:35:00|9181.5|9180|9177|9175.5|9181.6|9180.1|9176.3|9174.8|414
1629387600000|2021-08-19 15:40:00|9176.9|9175.4|9174.8|9173.3|9178.1|9176.6|9174.3|9172.8|350
1629387900000|2021-08-19 15:45:00|9174.7|9173.2|9177.7|9176.2|9179|9177.2|9173.8|9172.3|407
1629388200000|2021-08-19 15:50:00|9177.6|9176.1|9175.7|9174.2|9177.7|9176.1|9174.8|9173.3|312
1629388500000|2021-08-19 15:55:00|9175.8|9174.3|9174.7|9173.2|9176.1|9174.6|9174|9172.5|321
1629388800000|2021-08-19 16:00:00|9174.6|9173.1|9174.3|9172.8|9178|9176.5|9173.9|9172|377
1629389100000|2021-08-19 16:05:00|9174.1|9172.6|9176.4|9174.9|9177.1|9175.6|9173.9|9171.9|284
1629389400000|2021-08-19 16:10:00|9176.5|9175|9177.3|9175.8|9178|9176.5|9176|9174.5|195
1629389700000|2021-08-19 16:15:00|9177.4|9175.9|9175.5|9174|9177.4|9175.9|9174.8|9173.3|269
1629390000000|2021-08-19 16:20:00|9175.6|9174.1|9177|9175.5|9177.4|9175.9|9175|9173.5|242
1629390300000|2021-08-19 16:25:00|9177.1|9175.6|9179.1|9177.6|9179.3|9177.8|9177.1|9175.6|231
1629390600000|2021-08-19 16:30:00|9179|9177.5|9178.8|9177.3|9179.6|9178.1|9178.4|9176.9|194
1629390900000|2021-08-19 16:35:00|9178.9|9177.4|9176.5|9175|9180.1|9178.6|9176.4|9174.6|227
1629391200000|2021-08-19 16:40:00|9176.4|9174.9|9176.5|9175|9177.4|9175.9|9175.5|9174|224
1629391500000|2021-08-19 16:45:00|9176.4|9174.9|9176.4|9174.9|9177.1|9175.6|9175.2|9173.7|302
1629391800000|2021-08-19 16:50:00|9176.3|9174.8|9174.7|9173.2|9176.3|9174.8|9174.4|9172.7|212
1629392100000|2021-08-19 16:55:00|9174.8|9173.3|9174.6|9173.1|9175.5|9174|9173.7|9172.2|267
1629392400000|2021-08-19 17:00:00|9174.7|9173.2|9176.1|9174.6|9176.5|9175|9174.7|9173.2|200
1629392700000|2021-08-19 17:05:00|9176.2|9174.7|9175|9173.5|9177.4|9175.9|9174.7|9173.2|335
1629393000000|2021-08-19 17:10:00|9175.1|9173.6|9178.5|9177|9178.7|9177.2|9174.4|9172.9|363
1629393300000|2021-08-19 17:15:00|9178.3|9176.8|9179.9|9178.4|9180.1|9178.6|9178.3|9176.8|255
1629393600000|2021-08-19 17:20:00|9179.7|9178.2|9179.9|9178.4|9180.2|9178.7|9178.8|9177.3|214
1629393900000|2021-08-19 17:25:00|9179.8|9178.3|9183.2|9180.8|9183.2|9181.2|9179|9177.5|267
1629394200000|2021-08-19 17:30:00|9183.1|9180.7|9183.1|9181.6|9183.6|9182.1|9182.2|9180.3|322
1629394500000|2021-08-19 17:35:00|9183|9181.5|9182.5|9181|9183.6|9181.7|9182.1|9180.3|193
1629394800000|2021-08-19 17:40:00|9182.4|9180.9|9180.8|9179.3|9183|9181.1|9180.8|9179|209
1629395100000|2021-08-19 17:45:00|9180.7|9179.2|9181.6|9180.1|9182.9|9181|9180.7|9178.8|255
1629395400000|2021-08-19 17:50:00|9181.5|9180|9182.7|9180.3|9182.9|9180.9|9180.9|9179.1|184
1629395700000|2021-08-19 17:55:00|9182.3|9180.8|9182|9180.5|9182.9|9181.4|9180.7|9179.2|287
1629396000000|2021-08-19 18:00:00|9181.7|9180.2|9183|9181.5|9183|9181.5|9180.7|9178.8|222
1629396300000|2021-08-19 18:05:00|9183.1|9181.6|9183.2|9181.7|9183.8|9181.9|9182.3|9180.5|159
1629396600000|2021-08-19 18:10:00|9183.3|9181.8|9184|9182.5|9185|9183.1|9183.2|9181.5|250
1629396900000|2021-08-19 18:15:00|9183.9|9182.4|9185.4|9183.9|9186.7|9185|9183.8|9182|224
1629397200000|2021-08-19 18:20:00|9185.3|9183.8|9185|9183.5|9186.4|9184.5|9184.8|9182.9|179
1629397500000|2021-08-19 18:25:00|9185.1|9183.6|9185.2|9183.7|9186.4|9184.6|9184.9|9183|260
1629397800000|2021-08-19 18:30:00|9185.1|9183.6|9183.6|9182.1|9186.4|9184.4|9183.2|9181.2|328
1629398100000|2021-08-19 18:35:00|9183.5|9182|9183.7|9182.2|9185.4|9183.5|9183.1|9181.3|325
1629398400000|2021-08-19 18:40:00|9183.9|9182.4|9183.3|9181.8|9184.6|9182.5|9182.4|9180.5|305
1629398700000|2021-08-19 18:45:00|9183.7|9182.2|9187.1|9184.7|9188.5|9186.3|9183.3|9181.4|394
1629399000000|2021-08-19 18:50:00|9186.4|9184.9|9186.4|9184|9187.2|9185.2|9185.3|9183.4|337
1629399300000|2021-08-19 18:55:00|9186.5|9184.1|9187.1|9185.6|9187.4|9185.7|9185.1|9183.1|276
1629399600000|2021-08-19 19:00:00|9187.2|9185.7|9186.5|9185|9187.8|9185.9|9186.3|9184.3|244
1629399900000|2021-08-19 19:05:00|9186.4|9184.9|9186.1|9183.7|9186.4|9184.9|9183.9|9181.9|268
1629400200000|2021-08-19 19:10:00|9186.2|9183.8|9188.4|9186.9|9189.3|9187.4|9185.5|9183.6|252
1629400500000|2021-08-19 19:15:00|9188.5|9187|9188.4|9186.9|9189.1|9187.4|9188|9186|134
1629400800000|2021-08-19 19:20:00|9188.9|9186.5|9190.6|9189.1|9191.4|9189.5|9188.3|9186.3|287
1629401100000|2021-08-19 19:25:00|9190.5|9189|9191|9189.5|9192.2|9190.2|9190.2|9188.1|189
1629401400000|2021-08-19 19:30:00|9191.5|9189.1|9191.3|9188.9|9191.7|9189.9|9189.9|9187.9|254
1629401700000|2021-08-19 19:35:00|9191.4|9189|9191.2|9188.8|9192|9190|9190.7|9188.3|162
1629402000000|2021-08-19 19:40:00|9191.3|9188.9|9191.3|9188.9|9191.9|9189.6|9190.2|9188.3|221
1629402300000|2021-08-19 19:45:00|9191.4|9189|9191.3|9188.9|9191.8|9189.6|9190.8|9188.5|160
1629402600000|2021-08-19 19:50:00|9191.2|9188.8|9191.2|9188.8|9191.6|9189.7|9190.3|9188.5|173
1629402900000|2021-08-19 19:55:00|9191.3|9188.9|9191|9188.6|9191.5|9189.5|9190.5|9188.5|341
1629403200000|2021-08-19 20:00:00|9191.2|9188.8|9189.3|9186.9|9191.5|9189.3|9188.6|9186.6|879
1629403500000|2021-08-19 20:05:00|9189.4|9187|9189.4|9187|9189.6|9187.5|9188.7|9186.6|337
1629403800000|2021-08-19 20:10:00|9189.5|9187.1|9188.3|9185.9|9189.6|9187.5|9187.8|9185.8|284
1629404100000|2021-08-19 20:15:00|9188.4|9186|9188.5|9186.1|9188.7|9186.5|9187.9|9185.9|67
1629404400000|2021-08-19 20:20:00|9188.6|9186.2|9189.6|9187.2|9189.8|9187.6|9188.3|9185.9|92
1629404700000|2021-08-19 20:25:00|9189.7|9187.3|9188.6|9186.2|9190.4|9188.4|9188.4|9186|95
1629405000000|2021-08-19 20:30:00|9188.7|9186.3|9188.7|9186.3|9188.8|9186.4|9188.4|9186|63
1629405300000|2021-08-19 20:35:00|9188.6|9186.2|9188.4|9186|9188.7|9186.3|9187.6|9185.2|91
1629405600000|2021-08-19 20:40:00|9188.3|9185.9|9188.6|9186.2|9188.7|9186.3|9188.2|9185.8|60
1629405900000|2021-08-19 20:45:00|9188.7|9186.3|9189.2|9186.8|9189.5|9187.1|9188.3|9185.9|115
1629406200000|2021-08-19 20:50:00|9189.4|9187|9188.6|9186.2|9189.4|9187|9188.4|9186|140
1629406500000|2021-08-19 20:55:00|9188.8|9186.4|9190.5|9183.5|9192.6|9186.7|9187.6|9180.5|349
1629406800000|2021-08-19 21:00:00|9193.6|9179|9188.1|9173.1|9193.6|9179|9188.1|9173.1|32
1629407100000|2021-08-19 21:05:00|9197.4|9182.4|9189|9174|9197.4|9182.4|9183.3|9168.3|71
1629407400000|2021-08-19 21:10:00|9189.2|9174.2|9190.9|9175.9|9194.3|9179.3|9184.6|9169.6|95
1629407700000|2021-08-19 21:15:00|9193|9178|9188.7|9173.7|9194.7|9179.7|9186.3|9171.3|110
1629408000000|2021-08-19 21:20:00|9188.3|9173.3|9189.3|9174.3|9194.4|9179.4|9186.1|9171.1|113
1629408300000|2021-08-19 21:25:00|9188.5|9173.5|9191.4|9176.4|9194.5|9179.5|9187.4|9172.4|113
1629408600000|2021-08-19 21:30:00|9193.9|9178.9|9193.2|9178.2|9196.3|9181.3|9189.7|9174.7|329
1629408900000|2021-08-19 21:35:00|9193.5|9178.5|9195.5|9180.5|9195.9|9180.9|9192|9177|157
1629409200000|2021-08-19 21:40:00|9195.7|9180.7|9194.9|9179.9|9196.4|9181.4|9190.2|9175.2|146
1629409500000|2021-08-19 21:45:00|9196.5|9181.5|9193.8|9178.8|9196.5|9181.5|9191.3|9176.3|322
1629409800000|2021-08-19 21:50:00|9194|9179|9196.2|9181.2|9197.2|9182.2|9192.2|9177.2|266
1629410100000|2021-08-19 21:55:00|9196.3|9181.3|9193.9|9178.9|9196.8|9181.8|9189|9174|421
1629410400000|2021-08-19 22:00:00|9192.4|9177.4|9189.7|9185.8|9195.9|9186.7|9188.9|9176.3|434
1629410700000|2021-08-19 22:05:00|9189.6|9185.7|9189.1|9186.7|9189.7|9186.8|9188.8|9185.5|124
1629411000000|2021-08-19 22:10:00|9188.9|9186.4|9188.9|9186.4|9189.6|9186.9|9188.5|9185|188
1629411300000|2021-08-19 22:15:00|9189.1|9186.5|9189.1|9186.7|9189.8|9187.3|9189|9186.1|152
1629411600000|2021-08-19 22:20:00|9188.7|9186.3|9188.2|9185.8|9189.3|9186.5|9188|9185.6|121
1629411900000|2021-08-19 22:25:00|9188.3|9185.9|9188.4|9186|9188.6|9186.1|9187.5|9185.1|87
1629412200000|2021-08-19 22:30:00|9188.5|9186.1|9189.3|9186.9|9189.4|9187|9188.5|9186.1|61
1629412500000|2021-08-19 22:35:00|9189.4|9187|9189.5|9187.1|9189.8|9187.4|9189.1|9186.7|125
1629412800000|2021-08-19 22:40:00|9189.3|9186.9|9189.2|9186.8|9189.5|9187.1|9188.9|9186.5|71
1629413100000|2021-08-19 22:45:00|9189.3|9186.9|9188.9|9186.5|9189.3|9186.9|9188.9|9186.5|73
1629413400000|2021-08-19 22:50:00|9189|9186.6|9190|9187.6|9190.1|9187.7|9188.9|9186.5|67
1629413700000|2021-08-19 22:55:00|9190.1|9187.7|9189.5|9187.1|9190.1|9187.7|9189.1|9186.7|86
1629414000000|2021-08-19 23:00:00|9189.7|9187.3|9190.1|9187.7|9191.3|9188.9|9189.7|9187.3|112
1629414300000|2021-08-19 23:05:00|9190|9187.6|9190|9187.6|9190.2|9187.8|9189.6|9187.2|137
1629414600000|2021-08-19 23:10:00|9189.9|9187.5|9189.9|9187.5|9190.2|9187.8|9189.8|9187.4|89
1629414900000|2021-08-19 23:15:00|9190|9187.6|9190.2|9187.8|9190.3|9187.9|9189.9|9187.5|114
1629415200000|2021-08-19 23:20:00|9190.1|9187.7|9190|9187.6|9190.2|9187.8|9189.6|9187.2|104
1629415500000|2021-08-19 23:25:00|9189.9|9187.5|9190|9187.6|9190.1|9187.7|9189.5|9187.1|144
1629415800000|2021-08-19 23:30:00|9190.1|9187.7|9190.1|9187.7|9190.4|9188|9189.9|9187.5|91
1629416100000|2021-08-19 23:35:00|9190|9187.6|9190|9187.6|9190.2|9187.8|9189.8|9187.4|91
1629416400000|2021-08-19 23:40:00|9189.9|9187.5|9190.8|9188.4|9190.9|9188.5|9189.9|9187.5|93
1629416700000|2021-08-19 23:45:00|9190.7|9188.3|9190.9|9188.5|9190.9|9188.5|9190.7|9188.3|97
1629417000000|2021-08-19 23:50:00|9190.8|9188.4|9190.8|9188.4|9191.3|9189|9190.3|9188.2|193
1629417300000|2021-08-19 23:55:00|9190.7|9188.3|9190.7|9188.3|9190.9|9188.8|9190.3|9188.2|117
1629417600000|2021-08-20 00:00:00|9190.8|9188.4|9184.8|9182.4|9190.9|9188.7|9184.8|9182.4|308
1629417900000|2021-08-20 00:05:00|9184.9|9182.5|9185.2|9182.8|9185.4|9183|9184.1|9181.7|203
1629418200000|2021-08-20 00:10:00|9185.3|9182.9|9184.8|9182.4|9185.5|9183.1|9184.4|9182.2|146
1629418500000|2021-08-20 00:15:00|9184.9|9182.5|9183.3|9180.9|9185|9182.8|9183.3|9180.9|145
1629418800000|2021-08-20 00:20:00|9183.2|9180.8|9183|9180.6|9184.9|9182.5|9183|9180.6|144
1629419100000|2021-08-20 00:25:00|9183.1|9180.7|9184.2|9181.8|9184.3|9181.9|9183.1|9180.7|107
1629419400000|2021-08-20 00:30:00|9184.3|9181.9|9183.6|9181.2|9184.6|9182.4|9183.1|9180.8|186
1629419700000|2021-08-20 00:35:00|9183.5|9181.1|9182.6|9180.2|9183.6|9181.4|9182|9179.9|119
1629420000000|2021-08-20 00:40:00|9182.5|9180.1|9182|9179.6|9182.9|9181|9181.4|9179.4|132
1629420300000|2021-08-20 00:45:00|9181.9|9179.5|9181.4|9179|9182.5|9180.8|9181.2|9178.8|150
1629420600000|2021-08-20 00:50:00|9181.6|9179.2|9181.3|9178.9|9182.7|9180.3|9181.2|9178.8|166
1629420900000|2021-08-20 00:55:00|9181.2|9178.8|9181.4|9179|9181.8|9179.7|9180.5|9178.1|196
1629421200000|2021-08-20 01:00:00|9181.2|9178.8|9181.5|9179.1|9181.8|9179.7|9180.6|9178.2|127
1629421500000|2021-08-20 01:05:00|9181.6|9179.2|9180.9|9178.5|9181.8|9179.4|9179.8|9177.8|104
1629421800000|2021-08-20 01:10:00|9180.8|9178.4|9181.6|9179.2|9181.7|9179.7|9180.6|9178.2|101
1629422100000|2021-08-20 01:15:00|9181.5|9179.1|9179.2|9176.8|9181.7|9179.3|9178.9|9176.5|121
1629422400000|2021-08-20 01:20:00|9179.7|9177.3|9178.4|9176|9179.8|9177.4|9178.2|9175.8|191
1629422700000|2021-08-20 01:25:00|9178.5|9176.1|9177.4|9175|9178.5|9176.1|9176.7|9174.3|201
1629423000000|2021-08-20 01:30:00|9177.3|9174.9|9177.4|9175|9177.9|9175.9|9176.7|9174.5|198
1629423300000|2021-08-20 01:35:00|9177.5|9175.1|9177.4|9175|9178.2|9175.8|9176.6|9174.2|265
1629423600000|2021-08-20 01:40:00|9177.3|9174.9|9174.2|9171.8|9177.3|9174.9|9173.3|9171|299
1629423900000|2021-08-20 01:45:00|9174.1|9171.7|9177.6|9175.2|9178.4|9176.4|9174.1|9171.7|410
1629424200000|2021-08-20 01:50:00|9177.7|9175.3|9178.1|9175.7|9178.6|9176.2|9177.2|9174.8|235
1629424500000|2021-08-20 01:55:00|9178.2|9175.8|9179.4|9177|9180.2|9177.9|9177.6|9175.2|236
1629424800000|2021-08-20 02:00:00|9179.3|9176.9|9178.3|9175.9|9179.8|9177.8|9177.1|9175.1|230
1629425100000|2021-08-20 02:05:00|9178.2|9175.8|9179.1|9176.7|9179.2|9176.8|9177.8|9175.4|155
1629425400000|2021-08-20 02:10:00|9179.2|9176.8|9179.8|9177.4|9180.1|9177.7|9179|9176.6|149
1629425700000|2021-08-20 02:15:00|9179.6|9177.2|9179.1|9176.7|9179.6|9177.2|9178.1|9175.7|135
1629426000000|2021-08-20 02:20:00|9179.2|9176.8|9179.1|9176.7|9179.2|9176.8|9178.5|9176.1|139
1629426300000|2021-08-20 02:25:00|9179|9176.6|9178.8|9176.4|9179.1|9176.7|9177.9|9175.5|140
1629426600000|2021-08-20 02:30:00|9178.9|9176.5|9179.1|9176.7|9179.2|9177.1|9178.5|9176.2|179
1629426900000|2021-08-20 02:35:00|9179.2|9176.8|9179.1|9176.7|9179.3|9176.9|9177.9|9175.7|156
1629427200000|2021-08-20 02:40:00|9179.2|9176.8|9179.1|9176.7|9179.8|9177.9|9178.7|9176.7|181
1629427500000|2021-08-20 02:45:00|9179.2|9176.8|9178.3|9175.9|9179.5|9177.2|9178.3|9175.9|144
1629427800000|2021-08-20 02:50:00|9178.4|9176|9177.3|9174.9|9178.4|9176|9176.9|9174.9|123
1629428100000|2021-08-20 02:55:00|9177.4|9175|9178.3|9175.9|9178.4|9176|9177.1|9174.8|144
1629428400000|2021-08-20 03:00:00|9178.4|9176|9178.4|9176|9178.5|9176.1|9177.7|9175.3|133
1629428700000|2021-08-20 03:05:00|9178.3|9175.9|9175.7|9173.3|9178.5|9176.5|9175.6|9173.2|139
1629429000000|2021-08-20 03:10:00|9175.6|9173.2|9170.8|9168.4|9175.9|9173.9|9170.5|9168.1|211
1629429300000|2021-08-20 03:15:00|9170.6|9168.2|9167.2|9164.8|9171.6|9169.2|9165.6|9163.2|268
1629429600000|2021-08-20 03:20:00|9167.3|9164.9|9162.7|9160.3|9167.5|9165.1|9162.2|9159.8|256
1629429900000|2021-08-20 03:25:00|9163|9160.6|9164.9|9162.5|9165.9|9163.5|9162.8|9160.4|172
1629430200000|2021-08-20 03:30:00|9164.8|9162.4|9164.5|9162.1|9165.1|9162.7|9163.5|9161.1|158
1629430500000|2021-08-20 03:35:00|9164.6|9162.2|9164.7|9162.3|9164.9|9162.5|9163.1|9160.7|135
1629430800000|2021-08-20 03:40:00|9164.6|9162.2|9164.1|9161.7|9164.8|9162.4|9163.6|9161.5|113
1629431100000|2021-08-20 03:45:00|9164.2|9161.8|9166.9|9164.5|9167.3|9164.9|9164|9161.6|191
1629431400000|2021-08-20 03:50:00|9166.8|9164.4|9166.7|9164.3|9167|9164.8|9166.1|9164.2|126
1629431700000|2021-08-20 03:55:00|9166.6|9164.2|9166.6|9164.2|9166.8|9164.4|9165.3|9163|151
1629432000000|2021-08-20 04:00:00|9166.5|9164.1|9166.5|9164.1|9166.8|9164.6|9165.8|9163.6|124
1629432300000|2021-08-20 04:05:00|9166.6|9164.2|9166.5|9164.1|9166.8|9164.7|9165.5|9163.5|124
1629432600000|2021-08-20 04:10:00|9166.6|9164.2|9166.5|9164.1|9166.7|9164.3|9166.3|9163.9|81
1629432900000|2021-08-20 04:15:00|9166.4|9164|9166|9163.6|9166.8|9164.4|9165.5|9163.4|132
1629433200000|2021-08-20 04:20:00|9165.9|9163.5|9165.4|9163.9|9166.3|9164.3|9165.3|9163.2|63
1629433500000|2021-08-20 04:25:00|9165.9|9163.5|9165.6|9163.2|9165.9|9163.7|9164.8|9162.4|77
1629433800000|2021-08-20 04:30:00|9165.7|9163.3|9165.7|9163.3|9165.9|9163.5|9164.2|9162.2|85
1629434100000|2021-08-20 04:35:00|9165.8|9163.4|9166.4|9164|9166.4|9164.4|9165.5|9163.2|116
1629434400000|2021-08-20 04:40:00|9166.3|9163.9|9167.2|9164.8|9167.6|9165.2|9166.3|9163.9|159
1629434700000|2021-08-20 04:45:00|9167.3|9164.9|9166.5|9164.1|9167.3|9164.9|9166.3|9163.9|98
1629435000000|2021-08-20 04:50:00|9166.6|9164.2|9166.4|9164|9166.6|9164.5|9165.5|9163.6|80
1629435300000|2021-08-20 04:55:00|9166.2|9163.8|9166.6|9164.2|9166.7|9164.6|9165.2|9163.2|118
1629435600000|2021-08-20 05:00:00|9166.7|9164.3|9165|9162.6|9167.2|9164.9|9164.7|9162.4|198
1629435900000|2021-08-20 05:05:00|9164.9|9162.5|9166.2|9163.8|9166.3|9164.2|9164.4|9162.4|243
1629436200000|2021-08-20 05:10:00|9166.1|9163.7|9166.5|9164.1|9166.7|9164.4|9165.2|9163.4|122
1629436500000|2021-08-20 05:15:00|9166.6|9164.2|9165.8|9163.4|9167.3|9165|9165.4|9163.4|257
1629436800000|2021-08-20 05:20:00|9165.7|9163.3|9164.6|9162.2|9165.8|9163.8|9164.2|9161.9|184
1629437100000|2021-08-20 05:25:00|9164.7|9162.3|9164.7|9162.3|9165|9162.9|9163.9|9161.6|172
1629437400000|2021-08-20 05:30:00|9164.8|9162.4|9163.9|9161.5|9164.8|9162.4|9162.9|9160.7|212
1629437700000|2021-08-20 05:35:00|9164|9161.6|9162.8|9160.4|9164.2|9161.8|9162.2|9159.9|222
1629438000000|2021-08-20 05:40:00|9162.7|9160.3|9162.3|9159.9|9163.2|9160.8|9162|9159.6|160
1629438300000|2021-08-20 05:45:00|9162.4|9160|9161.5|9159.1|9162.4|9160|9161.1|9158.7|143
1629438600000|2021-08-20 05:50:00|9161.6|9159.2|9161.5|9159.1|9161.7|9159.3|9160.7|9158.3|157
1629438900000|2021-08-20 05:55:00|9161.4|9159|9162.5|9160.1|9162.6|9160.2|9160.5|9158.1|155
1629439200000|2021-08-20 06:00:00|9162.7|9160.3|9165.4|9163|9166.3|9164.4|9162.3|9159.9|283
1629439500000|2021-08-20 06:05:00|9165.5|9163.1|9166.4|9164|9167|9165|9164.5|9162.3|417
1629439800000|2021-08-20 06:10:00|9166.3|9163.9|9167.6|9165.2|9168.4|9166.1|9165.9|9163.5|276
1629440100000|2021-08-20 06:15:00|9167.7|9165.3|9168.3|9165.9|9169.8|9167.6|9167.3|9164.9|266
1629440400000|2021-08-20 06:20:00|9168.2|9165.8|9165.8|9163.4|9168.4|9166.5|9165.6|9163.2|226
1629440700000|2021-08-20 06:25:00|9165.9|9163.5|9167.4|9165|9167.4|9165|9165.1|9163|168
1629441000000|2021-08-20 06:30:00|9167.5|9165.1|9166.4|9164|9168.4|9166.4|9165.8|9163.9|307
1629441300000|2021-08-20 06:35:00|9166.3|9163.9|9167|9164.6|9167|9165.1|9165.1|9163.2|245
1629441600000|2021-08-20 06:40:00|9167.1|9164.7|9168|9165.6|9168|9166.1|9166.1|9164.1|305
1629441900000|2021-08-20 06:45:00|9168.3|9165.9|9167.7|9166.2|9169|9166.9|9166.9|9164.9|284
1629442200000|2021-08-20 06:50:00|9167.6|9166.1|9165.6|9163.2|9167.6|9166.1|9164.1|9162.4|281
1629442500000|2021-08-20 06:55:00|9165.7|9163.3|9164.8|9162.4|9166.4|9164.6|9163.4|9161.3|426
1629442800000|2021-08-20 07:00:00|9164.4|9162.9|9168.6|9166.2|9168.7|9166.3|9163.8|9161.9|535
1629443100000|2021-08-20 07:05:00|9168.7|9166.3|9166.5|9165|9170.2|9168.3|9165.6|9163.6|514
1629443400000|2021-08-20 07:10:00|9166.6|9165.1|9167.4|9165|9170.6|9168.2|9166.2|9164.1|507
1629443700000|2021-08-20 07:15:00|9167.1|9164.7|9170.3|9167.9|9170.6|9168.5|9166.3|9164.6|413
1629444000000|2021-08-20 07:20:00|9170.4|9168|9169.9|9167.5|9170.9|9169|9168.6|9166.5|556
1629444300000|2021-08-20 07:25:00|9169.8|9167.4|9168.8|9166.4|9169.8|9167.9|9167.8|9165.9|579
1629444600000|2021-08-20 07:30:00|9168.9|9166.5|9165.8|9163.4|9169|9167.1|9164.5|9162.3|497
1629444900000|2021-08-20 07:35:00|9165.9|9163.5|9160.6|9158.2|9167.5|9165.2|9160.2|9158.1|470
1629445200000|2021-08-20 07:40:00|9160.5|9158.1|9162.4|9160.9|9164.1|9161.7|9159.6|9157.8|456
1629445500000|2021-08-20 07:45:00|9162.6|9161.1|9160.9|9159.4|9164.1|9162.2|9160.8|9158.9|359
1629445800000|2021-08-20 07:50:00|9160.8|9159.3|9164.8|9162.4|9164.9|9162.9|9160.5|9158.6|406
1629446100000|2021-08-20 07:55:00|9164.7|9162.3|9165.5|9163.1|9166.3|9163.9|9163.7|9161.5|414
1629446400000|2021-08-20 08:00:00|9165.4|9163|9163|9161.5|9165.8|9163.8|9161.9|9160|436
1629446700000|2021-08-20 08:05:00|9163.1|9161.6|9161.1|9159.6|9164.3|9162.5|9161.1|9159.2|386
1629447000000|2021-08-20 08:10:00|9161.7|9159.3|9164.4|9162|9165.3|9163.5|9161.1|9158.9|289
1629447300000|2021-08-20 08:15:00|9164.3|9161.9|9166.7|9164.3|9166.8|9164.7|9163.8|9161.7|356
1629447600000|2021-08-20 08:20:00|9166.8|9164.4|9170.8|9168.4|9171|9169|9166.1|9164.1|413
1629447900000|2021-08-20 08:25:00|9171|9168.6|9175.2|9172.8|9175.7|9173.8|9170.6|9168.5|376
1629448200000|2021-08-20 08:30:00|9174.9|9172.5|9181.1|9178.7|9181.7|9179.3|9174.4|9172.4|357
1629448500000|2021-08-20 08:35:00|9181.2|9178.8|9181.2|9178.8|9182.3|9179.9|9180|9177.6|354
1629448800000|2021-08-20 08:40:00|9181.1|9178.7|9183.4|9181|9184.3|9181.9|9180.6|9178.5|246
1629449100000|2021-08-20 08:45:00|9183.3|9180.9|9185.1|9182.7|9185.9|9183.6|9183.3|9180.9|323
1629449400000|2021-08-20 08:50:00|9185.3|9182.9|9184.1|9181.7|9185.3|9182.9|9182.9|9180.5|331
1629449700000|2021-08-20 08:55:00|9184.5|9182.1|9180.2|9177.8|9184.5|9182.1|9179|9176.9|369
1629450000000|2021-08-20 09:00:00|9180.3|9177.9|9176.7|9175.2|9180.8|9178.7|9176.7|9174.7|274
1629450300000|2021-08-20 09:05:00|9177.3|9174.9|9178.1|9175.7|9178.4|9176.2|9176.7|9174.8|213
1629450600000|2021-08-20 09:10:00|9178.2|9175.8|9178.7|9176.3|9179.2|9177.2|9176.3|9174.3|397
1629450900000|2021-08-20 09:15:00|9178.8|9176.4|9179|9176.6|9179.2|9177|9177.5|9175.1|263
1629451200000|2021-08-20 09:20:00|9179.1|9176.7|9180.1|9177.7|9180.3|9178.1|9178.6|9176.5|290
1629451500000|2021-08-20 09:25:00|9180|9177.6|9179.7|9178.2|9181.2|9179.1|9178.8|9176.8|265
1629451800000|2021-08-20 09:30:00|9180.2|9177.8|9179.9|9177.5|9180.6|9178.6|9177.7|9175.7|313
1629452100000|2021-08-20 09:35:00|9179.4|9177.9|9184.2|9181.8|9184.2|9182.3|9179.3|9177.3|214
1629452400000|2021-08-20 09:40:00|9184.3|9181.9|9184.7|9182.3|9187.3|9184.9|9184|9181.9|230
1629452700000|2021-08-20 09:45:00|9184.8|9182.4|9180.1|9178.6|9185.1|9182.7|9179.5|9177.6|321
1629453000000|2021-08-20 09:50:00|9180|9178.5|9178.1|9175.7|9180.7|9178.8|9177|9174.9|300
1629453300000|2021-08-20 09:55:00|9177.7|9176.2|9175.8|9173.4|9178.6|9176.5|9175.2|9173.2|302
1629453600000|2021-08-20 10:00:00|9175.7|9173.3|9173|9170.6|9176.7|9174.5|9172.4|9170.4|246
1629453900000|2021-08-20 10:05:00|9173.1|9170.7|9176.6|9174.2|9176.6|9174.4|9173|9170.6|270
1629454200000|2021-08-20 10:10:00|9176.1|9174.6|9178.2|9175.8|9178.5|9176.6|9176.1|9174.1|204
1629454500000|2021-08-20 10:15:00|9178.3|9175.9|9176.1|9174.6|9178.8|9176.9|9175.9|9174.1|209
1629454800000|2021-08-20 10:20:00|9176|9174.5|9172.1|9169.7|9176.5|9174.5|9172|9169.6|279
1629455100000|2021-08-20 10:25:00|9172|9169.6|9164.8|9162.4|9172.1|9169.7|9164.1|9162|372
1629455400000|2021-08-20 10:30:00|9164.9|9162.5|9166.6|9164.2|9166.7|9164.8|9164.2|9162|239
1629455700000|2021-08-20 10:35:00|9166.5|9164.1|9165.3|9162.9|9166.8|9164.4|9164.5|9162.5|182
1629456000000|2021-08-20 10:40:00|9165.4|9163|9165.4|9163|9165.7|9163.4|9164.1|9161.7|212
1629456300000|2021-08-20 10:45:00|9165.3|9162.9|9167.4|9165|9167.6|9165.4|9164.8|9162.7|235
1629456600000|2021-08-20 10:50:00|9167.1|9165.6|9168|9166.5|9168.6|9166.9|9166.6|9164.2|149
1629456900000|2021-08-20 10:55:00|9167.9|9166.4|9168.6|9166.2|9168.8|9166.7|9167.6|9165.6|197
1629457200000|2021-08-20 11:00:00|9168.8|9166.4|9171|9169.5|9171.8|9169.8|9167.7|9165.8|277
1629457500000|2021-08-20 11:05:00|9171.4|9169|9169.4|9167.9|9171.7|9169.6|9169.4|9167.4|237
1629457800000|2021-08-20 11:10:00|9169.8|9167.4|9170.1|9167.7|9171.9|9169.9|9169|9166.9|367
1629458100000|2021-08-20 11:15:00|9169.7|9168.2|9170.3|9167.9|9170.7|9168.9|9168.5|9166.5|297
1629458400000|2021-08-20 11:20:00|9170.4|9168|9172.3|9169.9|9172.4|9170.6|9170|9167.9|261
1629458700000|2021-08-20 11:25:00|9172.4|9170|9174.6|9172.2|9175.5|9173.4|9170.6|9168.6|272
1629459000000|2021-08-20 11:30:00|9174.5|9172.1|9176.1|9174.6|9176.4|9174.7|9172.7|9170.7|312
1629459300000|2021-08-20 11:35:00|9176.2|9174.7|9178.4|9176|9179.1|9177.1|9176|9174|299
1629459600000|2021-08-20 11:40:00|9177.9|9176.4|9180.3|9178.8|9181.6|9179.5|9177.8|9176.2|307
1629459900000|2021-08-20 11:45:00|9180.4|9178.9|9181.7|9180.2|9182.6|9180.6|9179.3|9177|299
1629460200000|2021-08-20 11:50:00|9181.8|9180.3|9180.8|9179.3|9183.4|9181.5|9180.3|9178.3|332
1629460500000|2021-08-20 11:55:00|9180.7|9179.2|9180.7|9179.2|9182.7|9180.9|9180.4|9178.6|291
1629460800000|2021-08-20 12:00:00|9180.8|9179.3|9177.7|9176.2|9181.4|9179.9|9177.7|9176.2|295
1629461100000|2021-08-20 12:05:00|9177.6|9175.2|9177|9175.5|9178.4|9176.4|9176.3|9174.6|351
1629461400000|2021-08-20 12:10:00|9177.1|9175.6|9179.3|9176.9|9180|9178|9177|9175|240
1629461700000|2021-08-20 12:15:00|9179.4|9177|9180.6|9179.1|9181|9179.2|9178.8|9176.8|253
1629462000000|2021-08-20 12:20:00|9180.9|9179.4|9178|9176.5|9184.8|9182.7|9177.4|9175.5|428
1629462300000|2021-08-20 12:25:00|9177.9|9176.4|9179.3|9176.9|9180|9178.1|9177.9|9176.3|268
1629462600000|2021-08-20 12:30:00|9179.2|9176.8|9179.7|9178.2|9180.1|9178.4|9177.8|9176|367
1629462900000|2021-08-20 12:35:00|9179.6|9178.1|9179.9|9177.5|9181.7|9179.7|9179.3|9177.2|313
1629463200000|2021-08-20 12:40:00|9180|9177.6|9180.6|9178.2|9181.6|9179.3|9178.8|9176.8|300
1629463500000|2021-08-20 12:45:00|9180.7|9178.3|9178.3|9175.9|9181|9178.8|9177.5|9175.4|284
1629463800000|2021-08-20 12:50:00|9178.2|9175.8|9180.6|9179.1|9181|9179.1|9175.4|9173.6|408
1629464100000|2021-08-20 12:55:00|9180.9|9179.4|9184.9|9182.5|9188|9185.8|9180.8|9179|470
1629464400000|2021-08-20 13:00:00|9185|9182.6|9184.5|9183|9186.3|9184.4|9182.8|9180.9|485
1629464700000|2021-08-20 13:05:00|9184.6|9183.1|9176.2|9173.8|9184.7|9183.1|9176|9173.8|610
1629465000000|2021-08-20 13:10:00|9176.1|9173.7|9177.4|9175.9|9178.2|9176.4|9174.2|9172.4|470
1629465300000|2021-08-20 13:15:00|9177.5|9176|9178.1|9175.7|9178.5|9176.6|9175.2|9173.2|474
1629465600000|2021-08-20 13:20:00|9178.2|9175.8|9176|9173.6|9178.4|9176.6|9174.6|9172.6|406
1629465900000|2021-08-20 13:25:00|9176.1|9173.7|9168.2|9165.8|9176.4|9174.4|9166.8|9164.4|601
1629466200000|2021-08-20 13:30:00|9168.3|9165.9|9167.5|9165.1|9170.7|9168.8|9166.2|9164.2|729
1629466500000|2021-08-20 13:35:00|9167.4|9165|9166.5|9165|9168.5|9166.5|9164.6|9162.8|533
1629466800000|2021-08-20 13:40:00|9166.6|9165.1|9165.8|9163.4|9170.1|9168.3|9164.9|9162.7|593
1629467100000|2021-08-20 13:45:00|9165.3|9163.8|9171.3|9169.8|9171.9|9169.9|9165.3|9163.3|651
1629467400000|2021-08-20 13:50:00|9171.4|9169.9|9175|9172.6|9175.2|9173.4|9169.1|9167.3|556
1629467700000|2021-08-20 13:55:00|9174.8|9172.4|9173.7|9172.2|9176.5|9174.6|9172.1|9170.2|552
1629468000000|2021-08-20 14:00:00|9174.3|9171.9|9176.3|9174.8|9178.9|9177|9173.8|9171.9|587
1629468300000|2021-08-20 14:05:00|9176.7|9174.3|9175.2|9172.8|9177|9175.3|9172.1|9170.2|509
1629468600000|2021-08-20 14:10:00|9175.5|9173.1|9177.6|9175.2|9178.5|9176.6|9174.9|9172.9|546
1629468900000|2021-08-20 14:15:00|9177.7|9175.3|9176.5|9174.1|9179.5|9177.6|9175.8|9173.9|578
1629469200000|2021-08-20 14:20:00|9176.1|9174.6|9174.4|9172.9|9178.2|9176.2|9174.4|9172.6|417
1629469500000|2021-08-20 14:25:00|9174.5|9173|9175.5|9174|9178.5|9176.6|9173.9|9172.4|385
1629469800000|2021-08-20 14:30:00|9176|9173.6|9176.7|9175.2|9178.4|9176.3|9175.5|9173.6|465
1629470100000|2021-08-20 14:35:00|9177|9175.5|9174.8|9173.3|9178.4|9176.6|9174.2|9172.7|432
1629470400000|2021-08-20 14:40:00|9174.7|9173.2|9172.8|9170.4|9179.1|9176.9|9172.6|9170.2|460
1629470700000|2021-08-20 14:45:00|9172.9|9170.5|9174.1|9172.6|9176.5|9174.5|9172.2|9170.3|542
1629471000000|2021-08-20 14:50:00|9174.4|9172|9179.5|9177.1|9180.9|9178.9|9173.9|9172|460
1629471300000|2021-08-20 14:55:00|9179.1|9177.6|9181.3|9179.8|9181.8|9180.2|9178.8|9176.7|545
1629471600000|2021-08-20 15:00:00|9181.4|9179.9|9181.9|9180.4|9182.9|9180.8|9179.8|9177.9|537
1629471900000|2021-08-20 15:05:00|9182|9180.5|9180.7|9178.3|9182.7|9180.8|9179.9|9178.2|367
1629472200000|2021-08-20 15:10:00|9180.6|9178.2|9182.7|9181.2|9182.8|9181.3|9179.8|9177.9|320
1629472500000|2021-08-20 15:15:00|9182.8|9181.3|9181.4|9179.9|9184.3|9182.4|9180.7|9178.8|340
1629472800000|2021-08-20 15:20:00|9181.1|9179.6|9180.4|9178.9|9181.9|9180|9180.3|9178.5|253
1629473100000|2021-08-20 15:25:00|9180.3|9178.8|9180.7|9178.3|9181.7|9179.7|9179|9177.4|357
1629473400000|2021-08-20 15:30:00|9180.8|9178.4|9180.8|9179.3|9181.7|9179.8|9180.3|9178.3|307
1629473700000|2021-08-20 15:35:00|9180.9|9179.4|9182|9179.6|9183.6|9181.6|9180|9178.3|339
1629474000000|2021-08-20 15:40:00|9181.5|9180|9181.6|9179.2|9183.5|9181.4|9180.6|9178.6|302
1629474300000|2021-08-20 15:45:00|9181.1|9179.6|9182.5|9180.1|9183.2|9181.4|9180.5|9178.9|299
1629474600000|2021-08-20 15:50:00|9182.6|9180.2|9181.1|9178.7|9182.6|9180.4|9180.4|9178.4|278
1629474900000|2021-08-20 15:55:00|9181.2|9178.8|9177.7|9176.2|9181.8|9179.9|9177.6|9175.6|240
1629475200000|2021-08-20 16:00:00|9177.8|9176.3|9175.9|9174.4|9178.6|9176.6|9174.9|9173.1|302
1629475500000|2021-08-20 16:05:00|9176.3|9173.9|9176.1|9174.6|9176.5|9174.7|9174.7|9172.9|313
1629475800000|2021-08-20 16:10:00|9176.2|9174.7|9177.1|9175.6|9179.4|9177.4|9175.6|9173.6|308
1629476100000|2021-08-20 16:15:00|9177|9175.5|9175.4|9173.9|9177.4|9175.9|9173.3|9171.6|396
1629476400000|2021-08-20 16:20:00|9175.5|9174|9175.4|9173|9176.5|9174.7|9175|9173|297
1629476700000|2021-08-20 16:25:00|9175.5|9173.1|9170.7|9168.3|9175.5|9173.5|9170.2|9168.3|330
1629477000000|2021-08-20 16:30:00|9170.8|9168.4|9171.1|9169.6|9171.6|9169.9|9170.2|9168.3|175
1629477300000|2021-08-20 16:35:00|9171.2|9169.7|9170.8|9168.4|9171.8|9169.9|9168.1|9166.5|264
1629477600000|2021-08-20 16:40:00|9170.4|9168.9|9170|9168.5|9171.6|9169.8|9169.8|9168.3|210
1629477900000|2021-08-20 16:45:00|9170.7|9168.3|9169.1|9166.7|9171|9169.2|9167.6|9165.6|395
1629478200000|2021-08-20 16:50:00|9168.6|9167.1|9168.8|9166.4|9169.2|9167.3|9167.5|9165.8|283
1629478500000|2021-08-20 16:55:00|9168.9|9166.5|9168.6|9167.1|9169.7|9167.8|9167.9|9166|213
1629478800000|2021-08-20 17:00:00|9168.4|9166.9|9170.1|9168.6|9170.6|9168.7|9168.4|9166.7|245
1629479100000|2021-08-20 17:05:00|9170.2|9168.7|9170.3|9168.8|9170.8|9169.1|9169.5|9167.7|125
1629479400000|2021-08-20 17:10:00|9170.7|9168.3|9171.2|9169.7|9171.7|9169.8|9170.2|9168.3|162
1629479700000|2021-08-20 17:15:00|9171|9169.5|9174.3|9171.9|9174.8|9172.7|9170.9|9169.4|249
1629480000000|2021-08-20 17:20:00|9174.2|9171.8|9175.4|9173|9175.6|9173.7|9173.9|9171.8|189
1629480300000|2021-08-20 17:25:00|9175.5|9173.1|9175.9|9174.4|9176.7|9174.6|9174.6|9172.5|289
1629480600000|2021-08-20 17:30:00|9176|9174.5|9175.6|9174.1|9176|9174.5|9174.6|9172.7|172
1629480900000|2021-08-20 17:35:00|9175.5|9174|9177.8|9176.3|9178.1|9176.4|9175.5|9173.6|233
1629481200000|2021-08-20 17:40:00|9177.7|9176.2|9178.1|9176.6|9178.2|9176.7|9177.2|9175.6|127
1629481500000|2021-08-20 17:45:00|9178|9176.5|9177.2|9175.7|9178.4|9176.7|9177.2|9175.6|148
1629481800000|2021-08-20 17:50:00|9177.3|9175.8|9177.5|9176|9177.7|9176.2|9176.3|9174.8|149
1629482100000|2021-08-20 17:55:00|9177.4|9175.9|9177.5|9176|9178.5|9176.6|9177.3|9175.5|191
1629482400000|2021-08-20 18:00:00|9177.3|9175.8|9177.8|9176.3|9178.4|9176.5|9175|9173.2|272
1629482700000|2021-08-20 18:05:00|9178|9176.5|9177.9|9176.4|9178.8|9177.2|9177.8|9175.9|155
1629483000000|2021-08-20 18:10:00|9177.8|9176.3|9178.2|9176.7|9178.5|9177|9177.7|9176.2|86
1629483300000|2021-08-20 18:15:00|9178.1|9176.6|9179.2|9177.7|9179.5|9177.7|9177.9|9176.4|145
1629483600000|2021-08-20 18:20:00|9179.1|9177.6|9180.6|9179.1|9181.1|9179.2|9178.9|9177|144
1629483900000|2021-08-20 18:25:00|9180.5|9179|9180.3|9177.9|9180.9|9179.1|9179.6|9177.8|105
1629484200000|2021-08-20 18:30:00|9180.2|9177.8|9178.2|9176.7|9180.3|9178.3|9177.9|9176.2|144
1629484500000|2021-08-20 18:35:00|9178.1|9176.6|9177.1|9175.6|9178.8|9177|9176.9|9175|146
1629484800000|2021-08-20 18:40:00|9176.9|9175.4|9176.5|9175|9177.7|9175.8|9176.3|9174.3|103
1629485100000|2021-08-20 18:45:00|9176.6|9175.1|9177.4|9175.9|9177.7|9176|9176.4|9174.4|134
1629485400000|2021-08-20 18:50:00|9177.8|9175.4|9178.3|9176.8|9178.9|9176.9|9177|9175.1|166
1629485700000|2021-08-20 18:55:00|9178.4|9176.9|9177|9175.5|9179|9177.1|9176.5|9174.9|246
1629486000000|2021-08-20 19:00:00|9176.9|9175.4|9176.4|9174.9|9177.6|9175.7|9176.3|9174.5|177
1629486300000|2021-08-20 19:05:00|9176.3|9174.8|9177|9175.5|9177.4|9175.6|9176.3|9174.3|94
1629486600000|2021-08-20 19:10:00|9176.9|9175.4|9176.9|9175.4|9177.6|9175.6|9176.2|9174.3|141
1629486900000|2021-08-20 19:15:00|9176.7|9175.2|9176.3|9174.8|9177.1|9175.2|9176.1|9174|99
1629487200000|2021-08-20 19:20:00|9176.2|9174.7|9174.9|9173.4|9176.7|9174.8|9174.5|9172.5|189
1629487500000|2021-08-20 19:25:00|9174.8|9173.3|9173.8|9172.3|9175.6|9173.7|9173.4|9171.5|152
1629487800000|2021-08-20 19:30:00|9173.7|9172.2|9174.9|9172.5|9175.4|9173.4|9173.6|9171.8|129
1629488100000|2021-08-20 19:35:00|9174.8|9172.4|9174.9|9172.5|9175.8|9173.9|9174.3|9172.4|112
1629488400000|2021-08-20 19:40:00|9175|9172.6|9173.7|9172.2|9175.1|9173.1|9173.6|9171.6|111
1629488700000|2021-08-20 19:45:00|9173.6|9172.1|9175.3|9172.9|9175.4|9173.6|9173.6|9171.6|183
1629489000000|2021-08-20 19:50:00|9175.2|9172.8|9174.9|9172.5|9175.5|9173.7|9174.4|9172.5|106
1629489300000|2021-08-20 19:55:00|9174.8|9172.4|9168.9|9166.5|9174.8|9172.4|9168.1|9166.2|385
1629489600000|2021-08-20 20:00:00|9169|9166.6|9169.9|9167.5|9169.9|9167.5|9166.3|9164.2|293
1629489900000|2021-08-20 20:05:00|9169.8|9167.4|9170.2|9167.8|9170.3|9167.9|9169.1|9166.7|180
1629490200000|2021-08-20 20:10:00|9170.1|9167.7|9169.9|9167.5|9171|9168.6|9169.8|9167.4|306
1629490500000|2021-08-20 20:15:00|9170|9167.6|9169.9|9167.5|9170.1|9167.9|9169.3|9167.2|138
1629490800000|2021-08-20 20:20:00|9169.8|9167.4|9170|9167.6|9170.1|9167.7|9169.8|9167.4|225
1629491100000|2021-08-20 20:25:00|9169.9|9167.5|9170.8|9168.4|9171.3|9168.9|9169.5|9167.4|162
1629491400000|2021-08-20 20:30:00|9170.9|9168.5|9171.6|9169.2|9171.8|9169.7|9170.7|9168.3|75
1629491700000|2021-08-20 20:35:00|9171.7|9169.3|9171.5|9169.1|9171.8|9169.8|9171.1|9168.9|83
1629492000000|2021-08-20 20:40:00|9171.3|9168.9|9172|9169.6|9172.3|9169.9|9169.7|9167.3|173
1629492300000|2021-08-20 20:45:00|9171.7|9169.3|9171.6|9169.2|9172.6|9170.2|9171.4|9169|170
1629492600000|2021-08-20 20:50:00|9171.5|9169.1|9171.6|9168.3|9171.8|9169.4|9170|9167.2|269
1629492900000|2021-08-20 20:55:00|9171.7|9168.1|9170.6|9168.2|9173.7|9169.4|9170|9165.6|287
1629662400000|2021-08-22 20:00:00|9171.2|9150.2|9171.2|9150.2|9174.8|9153.8|9171.2|9150.2|9
1629662700000|2021-08-22 20:05:00|9174.8|9153.8|9173.9|9152.9|9174.8|9153.8|9173.9|9152.9|7
1629663000000|2021-08-22 20:10:00|9161.5|9140.5|9173.9|9152.9|9174.8|9153.8|9161.5|9140.5|10
1629663300000|2021-08-22 20:15:00|9161.5|9140.5|9173.4|9152.4|9174.8|9153.8|9161.5|9140.5|16
1629663600000|2021-08-22 20:20:00|9170.7|9149.7|9173.8|9152.8|9174.7|9153.7|9162.3|9141.3|12
1629663900000|2021-08-22 20:25:00|9162.3|9141.3|9173.1|9152.1|9174.7|9153.7|9162.3|9141.3|7
1629664200000|2021-08-22 20:30:00|9173.9|9152.9|9171.2|9150.2|9173.9|9152.9|9171.2|9150.2|9
1629664500000|2021-08-22 20:35:00|9173.1|9152.1|9173.1|9152.1|9173.9|9152.9|9173.1|9152.1|9
1629664800000|2021-08-22 20:40:00|9173.9|9152.9|9173.4|9152.4|9173.9|9152.9|9173.1|9152.1|16
1629665100000|2021-08-22 20:45:00|9173.1|9152.1|9173.1|9152.1|9173.9|9152.9|9173.1|9152.1|11
1629665400000|2021-08-22 20:50:00|9173.4|9152.4|9171.5|9150.5|9173.9|9152.9|9171.5|9150.5|10
1629665700000|2021-08-22 20:55:00|9173.9|9152.9|9171.8|9151.9|9176.5|9159|9162.3|9141.3|66
1629666000000|2021-08-22 21:00:00|9175.1|9158.3|9175.7|9159.9|9183.1|9163.2|9171.9|9153.5|42
1629666300000|2021-08-22 21:05:00|9176.9|9161.7|9175.7|9160|9183|9163.2|9175.1|9157|68
1629666600000|2021-08-22 21:10:00|9176.7|9161.6|9176.1|9160.6|9183|9163.2|9175.1|9157|53
1629666900000|2021-08-22 21:15:00|9183|9163.2|9175.5|9158.7|9183|9163.2|9174.4|9157.5|67
1629667200000|2021-08-22 21:20:00|9178.5|9158.6|9175.7|9160.1|9183|9163.2|9175.1|9156.8|82
1629667500000|2021-08-22 21:25:00|9183|9163.2|9175.3|9159.9|9183|9163.2|9175.1|9157.2|55
1629667800000|2021-08-22 21:30:00|9176.2|9158.2|9175.6|9161|9180.6|9162.2|9175.6|9156.7|120
1629668100000|2021-08-22 21:35:00|9176.3|9161.8|9178.6|9161.5|9182.9|9166.6|9169.9|9159.3|147
1629668400000|2021-08-22 21:40:00|9178.7|9161.4|9178.1|9161.6|9180.8|9163.7|9175.1|9158.5|159
1629668700000|2021-08-22 21:45:00|9179.1|9161.9|9176.6|9160.6|9180.8|9163.7|9171.9|9159.3|120
1629669000000|2021-08-22 21:50:00|9176.9|9160.8|9176.5|9162.6|9183|9163.5|9175|9159.3|101
1629669300000|2021-08-22 21:55:00|9176.1|9162.4|9175|9160|9178.9|9166.9|9169.2|9159.2|135
1629669600000|2021-08-22 22:00:00|9175.1|9160.1|9177.5|9164.1|9180|9167|9172.9|9158.8|999
1629669900000|2021-08-22 22:05:00|9179.4|9165.1|9176.7|9164.3|9179.4|9167.6|9174.3|9160.7|648
1629670200000|2021-08-22 22:10:00|9176.1|9164.7|9173.3|9169.2|9178.3|9169.5|9171.6|9159.9|599
1629670500000|2021-08-22 22:15:00|9173.6|9169.3|9175.2|9172.1|9175.8|9172.6|9173.3|9168.6|355
1629670800000|2021-08-22 22:20:00|9175.1|9172.2|9176.3|9173.9|9176.7|9174.2|9174.6|9171.8|253
1629671100000|2021-08-22 22:25:00|9176.2|9173.8|9176|9173.6|9176.8|9174.1|9175.9|9173.2|146
1629671400000|2021-08-22 22:30:00|9176.1|9173.5|9175.9|9173.5|9176.9|9174.2|9175.4|9172.1|141
1629671700000|2021-08-22 22:35:00|9176.1|9173.7|9176.2|9173.8|9177.4|9174.5|9175.6|9173|236
1629672000000|2021-08-22 22:40:00|9176.3|9173.9|9175.7|9173.3|9176.8|9174.4|9175.2|9172.8|138
1629672300000|2021-08-22 22:45:00|9175.6|9173.2|9175.6|9173.2|9176.1|9173.7|9175.1|9172.7|121
1629672600000|2021-08-22 22:50:00|9175.5|9173.1|9175.6|9173.2|9176.5|9174.1|9175.4|9172.9|134
1629672900000|2021-08-22 22:55:00|9175.7|9173.3|9177.6|9175.2|9178|9175.6|9175.4|9173|112
1629673200000|2021-08-22 23:00:00|9177.5|9175.1|9177.2|9174.8|9179|9176.6|9176.9|9174.8|159
1629673500000|2021-08-22 23:05:00|9177.3|9174.9|9177.3|9174.9|9177.7|9175.3|9176.8|9174.4|116
1629673800000|2021-08-22 23:10:00|9177.4|9175|9177.9|9175.5|9178.3|9175.9|9177.3|9174.9|78
1629674100000|2021-08-22 23:15:00|9178|9175.6|9176.8|9174.4|9178|9175.6|9176.6|9174.2|60
1629674400000|2021-08-22 23:20:00|9176.7|9174.3|9177.3|9174.9|9177.4|9175|9176.5|9174.1|85
1629674700000|2021-08-22 23:25:00|9177.4|9175|9177|9174.6|9177.4|9175|9176.6|9174.2|87
1629675000000|2021-08-22 23:30:00|9177.1|9174.7|9175.5|9173.1|9177.1|9174.7|9175.3|9172.9|144
1629675300000|2021-08-22 23:35:00|9175.6|9173.2|9175.4|9173|9175.7|9173.3|9175.3|9172.9|92
1629675600000|2021-08-22 23:40:00|9175.5|9173.1|9175.4|9173|9175.7|9173.3|9175.3|9172.9|44
1629675900000|2021-08-22 23:45:00|9175.3|9172.9|9174.6|9172.2|9175.5|9173.1|9173.9|9171.5|94
1629676200000|2021-08-22 23:50:00|9174.7|9172.3|9174.9|9172.5|9175.1|9172.7|9174.2|9172.1|79
1629676500000|2021-08-22 23:55:00|9175|9172.6|9173.8|9171.4|9175.2|9172.8|9173.7|9171.3|80
1629676800000|2021-08-23 00:00:00|9173.9|9171.5|9172|9169.6|9173.9|9171.5|9170.9|9168.8|235
1629677100000|2021-08-23 00:05:00|9172.1|9169.7|9173.8|9171.4|9173.9|9171.5|9171.7|9169.5|190
1629677400000|2021-08-23 00:10:00|9173.9|9171.5|9174.1|9171.7|9174.3|9172|9172.3|9170.3|235
1629677700000|2021-08-23 00:15:00|9174|9171.6|9173.1|9170.7|9174.1|9171.9|9172.3|9170.3|135
1629678000000|2021-08-23 00:20:00|9173.2|9170.8|9172.6|9171.1|9173.2|9171.1|9172.5|9170.3|84
1629678300000|2021-08-23 00:25:00|9173|9170.6|9173.7|9171.3|9174.2|9171.8|9172.9|9170.5|108
1629678600000|2021-08-23 00:30:00|9173.3|9171.8|9174.6|9172.2|9174.9|9172.5|9173.2|9171.3|118
1629678900000|2021-08-23 00:35:00|9174.7|9172.3|9173.8|9171.4|9174.9|9172.8|9173.6|9171.2|78
1629679200000|2021-08-23 00:40:00|9173.9|9171.5|9173.7|9171.3|9174.7|9172.3|9173.2|9171.2|155
1629679500000|2021-08-23 00:45:00|9173.6|9171.2|9171.8|9169.4|9173.7|9171.5|9171.1|9168.9|158
1629679800000|2021-08-23 00:50:00|9171.9|9169.5|9172.8|9170.4|9173|9170.6|9171.4|9169|181
1629680100000|2021-08-23 00:55:00|9173|9170.6|9174|9171.6|9174.1|9171.7|9172.8|9170.4|130
1629680400000|2021-08-23 01:00:00|9173.9|9171.5|9173.1|9170.7|9175.6|9173.2|9172.4|9170.4|250
1629680700000|2021-08-23 01:05:00|9173.2|9170.8|9172.9|9170.5|9173.3|9171.2|9170.8|9168.6|205
1629681000000|2021-08-23 01:10:00|9173|9170.6|9172.2|9169.8|9173.4|9171.4|9172.1|9169.7|175
1629681300000|2021-08-23 01:15:00|9172.3|9169.9|9172.1|9169.7|9172.8|9170.5|9171.8|9169.4|143
1629681600000|2021-08-23 01:20:00|9172.2|9169.8|9170.4|9168|9172.3|9170.3|9169.3|9167.3|209
1629681900000|2021-08-23 01:25:00|9170.5|9168.1|9169.3|9167.8|9170.6|9168.6|9169.2|9167.1|171
1629682200000|2021-08-23 01:30:00|9169.4|9167.9|9170.6|9169.1|9171.4|9169.2|9169.3|9167.3|290
1629682500000|2021-08-23 01:35:00|9170.5|9169|9169.8|9167.4|9171.6|9169.6|9168.7|9166.6|191
1629682800000|2021-08-23 01:40:00|9169.9|9167.5|9166.9|9164.5|9169.9|9167.9|9166.2|9164|206
1629683100000|2021-08-23 01:45:00|9166.8|9164.4|9163.7|9161.3|9166.8|9164.4|9163.2|9161.3|258
1629683400000|2021-08-23 01:50:00|9163.8|9161.4|9160.5|9158.1|9163.8|9161.4|9159.9|9157.5|361
1629683700000|2021-08-23 01:55:00|9160.6|9158.2|9160.3|9157.9|9161.2|9158.8|9159.7|9157.4|210
1629684000000|2021-08-23 02:00:00|9160.4|9158|9162.2|9159.8|9162.4|9160.3|9160.4|9158|230
1629684300000|2021-08-23 02:05:00|9162.3|9159.9|9161.4|9159|9162.4|9160|9160.7|9158.3|164
1629684600000|2021-08-23 02:10:00|9161.5|9159.1|9161.2|9158.8|9161.6|9159.2|9161.2|9158.8|165
1629684900000|2021-08-23 02:15:00|9161.3|9158.9|9161.8|9159.4|9161.9|9159.6|9160.5|9158.3|151
1629685200000|2021-08-23 02:20:00|9161.9|9159.5|9162|9159.6|9162.4|9160.3|9161.1|9159.1|166
1629685500000|2021-08-23 02:25:00|9161.9|9159.5|9161.3|9158.9|9162|9159.6|9160.8|9158.8|197
1629685800000|2021-08-23 02:30:00|9161.4|9159|9161.1|9158.7|9161.8|9159.6|9160.2|9158.1|134
1629686100000|2021-08-23 02:35:00|9161|9158.6|9159.7|9157.3|9161.1|9159.1|9159.7|9157.3|139
1629686400000|2021-08-23 02:40:00|9159.6|9157.2|9159.9|9157.5|9160.1|9158.1|9159.2|9156.8|119
1629686700000|2021-08-23 02:45:00|9160|9157.6|9158.9|9156.5|9160|9157.9|9158.8|9156.4|93
1629687000000|2021-08-23 02:50:00|9159|9156.6|9160.7|9158.3|9160.8|9158.4|9158.6|9156.3|133
1629687300000|2021-08-23 02:55:00|9160.8|9158.4|9160.5|9158.1|9161.1|9158.7|9159.8|9157.8|144
1629687600000|2021-08-23 03:00:00|9160.4|9158|9160.9|9158.5|9161.4|9159|9160.3|9157.9|178
1629687900000|2021-08-23 03:05:00|9161.2|9158.8|9161.6|9159.2|9162.5|9160.1|9160.7|9158.6|207
1629688200000|2021-08-23 03:10:00|9161.7|9159.3|9161.6|9159.2|9162|9160|9160.6|9158.2|140
1629688500000|2021-08-23 03:15:00|9161.5|9159.1|9160.9|9158.5|9162.3|9160.1|9160.4|9158.5|140
1629688800000|2021-08-23 03:20:00|9161|9158.6|9160.8|9158.4|9161.1|9158.9|9160|9157.6|216
1629689100000|2021-08-23 03:25:00|9160.9|9158.5|9160.6|9158.2|9161.3|9159.6|9160.1|9158.1|188
1629689400000|2021-08-23 03:30:00|9160.8|9158.4|9160.6|9158.2|9160.9|9159|9159.6|9157.6|196
1629689700000|2021-08-23 03:35:00|9160.5|9158.1|9160.7|9158.3|9160.9|9159|9159.3|9157.3|205
1629690000000|2021-08-23 03:40:00|9161.2|9158.8|9161.5|9159.1|9161.9|9159.9|9160.9|9158.8|174
1629690300000|2021-08-23 03:45:00|9161.6|9159.2|9160.4|9158.9|9161.7|9159.7|9160.1|9158.2|197
1629690600000|2021-08-23 03:50:00|9160.3|9158.8|9161.5|9159.1|9161.7|9159.5|9160|9158|222
1629690900000|2021-08-23 03:55:00|9161.6|9159.2|9162.5|9161|9163.2|9161.2|9161.1|9158.9|222
1629691200000|2021-08-23 04:00:00|9162.6|9161.1|9162.4|9160.9|9163.3|9161.1|9162.4|9160.3|98
1629691500000|2021-08-23 04:05:00|9162.7|9160.3|9163.9|9161.5|9164.2|9162|9162.5|9160.2|165
1629691800000|2021-08-23 04:10:00|9163.8|9161.4|9163.8|9161.4|9165.2|9162.9|9163.1|9161.1|171
1629692100000|2021-08-23 04:15:00|9163.9|9161.5|9164.9|9162.5|9165.4|9163|9163|9160.7|235
1629692400000|2021-08-23 04:20:00|9164.8|9162.4|9165|9162.6|9165.6|9163.2|9163.3|9161.6|208
1629692700000|2021-08-23 04:25:00|9165.1|9162.7|9165.8|9163.4|9166|9163.8|9164.3|9162.4|161
1629693000000|2021-08-23 04:30:00|9165.9|9163.5|9164.3|9162.8|9165.9|9163.8|9164.2|9162.2|124
1629693300000|2021-08-23 04:35:00|9164.2|9162.7|9164.9|9162.5|9165.3|9162.9|9164.2|9162.2|131
1629693600000|2021-08-23 04:40:00|9165|9162.6|9166|9164.5|9166.7|9164.7|9164.4|9162.4|149
1629693900000|2021-08-23 04:45:00|9166.1|9164.6|9163.4|9161.9|9166.6|9164.6|9163.4|9161.4|176
1629694200000|2021-08-23 04:50:00|9164|9161.6|9164|9161.6|9164.1|9162.1|9163.3|9161.4|129
1629694500000|2021-08-23 04:55:00|9164.1|9161.7|9165.4|9163|9165.6|9163.6|9163.4|9161.5|132
1629694800000|2021-08-23 05:00:00|9165.5|9163.1|9164.9|9162.5|9166.3|9163.9|9164.3|9162.3|154
1629695100000|2021-08-23 05:05:00|9165|9162.6|9164.8|9162.4|9165.9|9163.7|9164.7|9162.3|128
1629695400000|2021-08-23 05:10:00|9164.9|9162.5|9165|9162.6|9165.7|9163.6|9164|9162.1|150
1629695700000|2021-08-23 05:15:00|9164.6|9163.1|9165.9|9163.5|9166.1|9163.8|9164.5|9162.5|166
1629696000000|2021-08-23 05:20:00|9166|9163.6|9166.1|9163.7|9166.6|9164.5|9165.3|9163.3|141
1629696300000|2021-08-23 05:25:00|9166.4|9164|9165.4|9163|9166.8|9164.7|9165.4|9163|170
1629696600000|2021-08-23 05:30:00|9165.3|9162.9|9165.1|9162.7|9165.3|9163.1|9164.1|9161.7|180
1629696900000|2021-08-23 05:35:00|9165.2|9162.8|9165.4|9163|9165.7|9163.3|9164.4|9162.5|121
1629697200000|2021-08-23 05:40:00|9165.5|9163.1|9165.6|9163.2|9165.8|9163.8|9165|9162.8|149
1629697500000|2021-08-23 05:45:00|9165.7|9163.3|9165.2|9162.8|9165.8|9163.4|9164.6|9162.6|133
1629697800000|2021-08-23 05:50:00|9165.1|9162.7|9166.3|9163.9|9166.6|9164.2|9164.5|9162.5|109
1629698100000|2021-08-23 05:55:00|9166.2|9163.8|9168.3|9165.9|9169.1|9166.7|9165.9|9163.7|192
1629698400000|2021-08-23 06:00:00|9168.4|9166|9167|9164.6|9168.5|9166.4|9166.4|9164.3|256
1629698700000|2021-08-23 06:05:00|9166.9|9164.5|9168.7|9167.2|9170.6|9168.6|9166.6|9164.5|238
1629699000000|2021-08-23 06:10:00|9169.1|9166.7|9168|9165.6|9170|9168.1|9167.1|9165.2|301
1629699300000|2021-08-23 06:15:00|9168.1|9165.7|9168.2|9166.7|9169.2|9167.2|9166.3|9164.4|289
1629699600000|2021-08-23 06:20:00|9168.3|9166.8|9169|9166.6|9169.2|9167.1|9167.8|9165.7|244
1629699900000|2021-08-23 06:25:00|9169.5|9167.1|9166.9|9165.4|9170.2|9167.8|9165.6|9163.2|293
1629700200000|2021-08-23 06:30:00|9167|9165.5|9167.5|9165.1|9168|9166.1|9166.4|9164.2|220
1629700500000|2021-08-23 06:35:00|9167.6|9165.2|9168.5|9166.1|9168.7|9166.8|9166.9|9164.8|221
1629700800000|2021-08-23 06:40:00|9168|9166.5|9169.7|9168.2|9170.9|9168.5|9167.6|9165.5|237
1629701100000|2021-08-23 06:45:00|9169.8|9168.3|9168.3|9165.9|9170.1|9168.3|9167.1|9164.7|251
1629701400000|2021-08-23 06:50:00|9168.2|9165.8|9168.9|9166.5|9169.1|9167.1|9167.4|9165.3|221
1629701700000|2021-08-23 06:55:00|9168.8|9166.4|9165.5|9163.1|9169|9167|9164.6|9162.2|329
1629702000000|2021-08-23 07:00:00|9165.4|9163|9166.6|9164.2|9167.7|9166.1|9164.9|9162.9|425
1629702300000|2021-08-23 07:05:00|9166.4|9164|9163.7|9161.3|9167|9164.9|9162.6|9160.5|370
1629702600000|2021-08-23 07:10:00|9163.8|9161.4|9162.1|9159.7|9163.8|9161.8|9161.3|9158.9|378
1629702900000|2021-08-23 07:15:00|9162.2|9159.8|9164.7|9162.3|9164.8|9162.8|9161.4|9159.1|299
1629703200000|2021-08-23 07:20:00|9164.5|9162.1|9164.2|9161.8|9166.7|9164.5|9163.3|9161.4|347
1629703500000|2021-08-23 07:25:00|9164.1|9161.7|9158.1|9155.7|9164.4|9162|9157.1|9154.7|319
1629703800000|2021-08-23 07:30:00|9158.6|9156.2|9153.9|9151.5|9161.5|9159.1|9153.3|9151.3|435
1629704100000|2021-08-23 07:35:00|9154|9151.6|9144.2|9141.8|9154.5|9152.1|9144.2|9141.8|509
1629704400000|2021-08-23 07:40:00|9144.3|9141.9|9145.6|9143.2|9145.6|9143.2|9141.1|9139|540
1629704700000|2021-08-23 07:45:00|9145.5|9143.1|9145.8|9143.4|9146.5|9144.2|9141.5|9139.1|394
1629705000000|2021-08-23 07:50:00|9145.7|9143.3|9144.8|9143.3|9145.7|9143.5|9142.5|9140.5|418
1629705300000|2021-08-23 07:55:00|9144.7|9143.2|9146.7|9144.3|9146.7|9144.7|9143|9140.9|356
1629705600000|2021-08-23 08:00:00|9146.6|9144.2|9149.8|9147.4|9150.1|9147.8|9146.1|9144.1|510
1629705900000|2021-08-23 08:05:00|9149.7|9147.3|9149.9|9147.5|9152.5|9150.5|9148.4|9146.2|412
1629706200000|2021-08-23 08:10:00|9149.7|9148.2|9150.1|9147.7|9152.2|9149.9|9147.9|9145.7|485
1629706500000|2021-08-23 08:15:00|9150|9147.6|9150.1|9148.6|9151.2|9149|9148.6|9146.2|305
1629706800000|2021-08-23 08:20:00|9150.2|9148.7|9153.7|9152.2|9155.7|9153.8|9150.2|9148.2|407
1629707100000|2021-08-23 08:25:00|9153.6|9152.1|9149.3|9146.9|9154.6|9152.2|9146.9|9144.7|314
1629707400000|2021-08-23 08:30:00|9149.4|9147|9147.9|9145.5|9149.8|9147.8|9147.7|9145.5|357
1629707700000|2021-08-23 08:35:00|9147.8|9145.4|9148|9146.5|9149.8|9147.8|9145.7|9143.3|391
1629708000000|2021-08-23 08:40:00|9148.6|9146.2|9145|9142.6|9148.6|9146.5|9144|9141.8|414
1629708300000|2021-08-23 08:45:00|9144.7|9143.2|9146.4|9144|9147.5|9145.2|9144.7|9142.6|304
1629708600000|2021-08-23 08:50:00|9145.9|9144.4|9145.8|9144.3|9147.3|9145.2|9144.8|9142.9|288
1629708900000|2021-08-23 08:55:00|9145.9|9144.4|9142.2|9139.8|9145.9|9144.4|9141.2|9139.3|338
1629709200000|2021-08-23 09:00:00|9142.1|9139.7|9143.2|9140.8|9143.4|9141.5|9140.9|9139.1|308
1629709500000|2021-08-23 09:05:00|9143.1|9140.7|9147.3|9144.9|9147.9|9146|9142.3|9140.6|341
1629709800000|2021-08-23 09:10:00|9147.2|9144.8|9148|9146.5|9148.6|9146.6|9146.2|9144.1|301
1629710100000|2021-08-23 09:15:00|9148.1|9146.6|9151|9149.5|9151.8|9149.8|9148|9146.2|312
1629710400000|2021-08-23 09:20:00|9151.5|9149.1|9154.5|9153|9154.8|9153|9151|9149.1|356
1629710700000|2021-08-23 09:25:00|9154.8|9152.4|9157.3|9154.9|9157.6|9155.6|9153.8|9151.8|350
1629711000000|2021-08-23 09:30:00|9157.4|9155|9164.3|9161.9|9165.4|9163|9155.8|9153.9|348
1629711300000|2021-08-23 09:35:00|9164.4|9162|9167.3|9164.9|9167.6|9165.2|9162.4|9160|425
1629711600000|2021-08-23 09:40:00|9167.2|9164.8|9168.1|9165.7|9168.3|9166.3|9164.8|9162.4|282
1629711900000|2021-08-23 09:45:00|9168.2|9165.8|9171.5|9169.1|9171.8|9169.4|9167.6|9165.2|382
1629712200000|2021-08-23 09:50:00|9171.6|9169.2|9167.6|9165.2|9171.7|9169.3|9167|9164.6|261
1629712500000|2021-08-23 09:55:00|9167.7|9165.3|9169.2|9166.8|9169.7|9167.3|9167.5|9165.2|273
1629712800000|2021-08-23 10:00:00|9169.3|9166.9|9168.3|9165.9|9169.4|9167.1|9167|9164.6|343
1629713100000|2021-08-23 10:05:00|9168|9165.6|9170.2|9168.7|9170.6|9168.8|9167.5|9165.4|311
1629713400000|2021-08-23 10:10:00|9170.1|9168.6|9170.6|9168.2|9171.9|9169.6|9170|9167.8|289
1629713700000|2021-08-23 10:15:00|9170.5|9168.1|9173.1|9170.7|9173.2|9171.2|9170.1|9168.1|371
1629714000000|2021-08-23 10:20:00|9173|9170.6|9173.2|9170.8|9173.4|9171.2|9171|9169|254
1629714300000|2021-08-23 10:25:00|9173.3|9170.9|9175.7|9173.3|9175.8|9173.5|9173.1|9170.7|277
1629714600000|2021-08-23 10:30:00|9175.6|9173.2|9176.1|9173.7|9177|9175.1|9174.8|9172.6|285
1629714900000|2021-08-23 10:35:00|9175.9|9173.5|9175.7|9173.3|9177|9174.9|9175.4|9173.2|226
1629715200000|2021-08-23 10:40:00|9175.8|9173.4|9175.6|9173.2|9179.4|9177|9175|9172.9|354
1629715500000|2021-08-23 10:45:00|9175.7|9173.3|9172.1|9169.7|9175.7|9173.8|9171.7|9169.6|367
1629715800000|2021-08-23 10:50:00|9171.6|9170.1|9168.2|9165.8|9171.9|9170.1|9167.8|9165.6|256
1629716100000|2021-08-23 10:55:00|9168|9165.6|9164.2|9162.7|9168.7|9166.6|9164.1|9162.2|335
1629716400000|2021-08-23 11:00:00|9164.1|9162.6|9163.6|9162.1|9166|9164.1|9162.8|9160.7|359
1629716700000|2021-08-23 11:05:00|9164|9161.6|9164.4|9162|9164.6|9162.6|9162.6|9160.7|229
1629717000000|2021-08-23 11:10:00|9164.3|9161.9|9165.6|9163.2|9166.3|9164.2|9164.2|9161.9|234
1629717300000|2021-08-23 11:15:00|9165.7|9163.3|9163.7|9162.2|9165.7|9163.3|9162.3|9160|306
1629717600000|2021-08-23 11:20:00|9163.6|9162.1|9165.1|9163.6|9165.7|9163.8|9163|9160.9|268
1629717900000|2021-08-23 11:25:00|9165|9163.5|9168.3|9165.9|9168.8|9166.8|9165|9163.2|323
1629718200000|2021-08-23 11:30:00|9168|9166.5|9167.9|9165.5|9169.9|9167.8|9166.6|9164.4|340
1629718500000|2021-08-23 11:35:00|9167.8|9165.4|9168.7|9167.2|9170.8|9169|9167.6|9165.3|309
1629718800000|2021-08-23 11:40:00|9168.6|9167.1|9168.3|9165.9|9170|9168.5|9167.8|9165.6|228
1629719100000|2021-08-23 11:45:00|9168.2|9165.8|9168.1|9165.7|9169|9167|9167.5|9165.5|196
1629719400000|2021-08-23 11:50:00|9168.2|9165.8|9168.6|9166.2|9170.9|9169|9167.8|9165.6|289
1629719700000|2021-08-23 11:55:00|9168.7|9166.3|9171.6|9169.2|9171.7|9169.3|9168.3|9166.2|357
1629720000000|2021-08-23 12:00:00|9171.7|9169.3|9169.5|9167.1|9173.4|9171.2|9169|9166.8|394
1629720300000|2021-08-23 12:05:00|9169.6|9167.2|9167.2|9164.8|9169.6|9167.2|9166.4|9164.4|270
1629720600000|2021-08-23 12:10:00|9167.1|9164.7|9169.6|9167.2|9170.5|9168.4|9166|9163.9|336
1629720900000|2021-08-23 12:15:00|9170.3|9167.9|9174.1|9171.7|9175.8|9173.4|9170.2|9167.9|501
1629721200000|2021-08-23 12:20:00|9173.9|9171.5|9171.9|9170.4|9177.4|9175.4|9171.6|9169.6|585
1629721500000|2021-08-23 12:25:00|9172|9170.5|9173.3|9170.9|9173.4|9171.4|9171.8|9169.4|363
1629721800000|2021-08-23 12:30:00|9173.2|9170.8|9169.5|9167.1|9173.9|9172|9169.3|9167.1|442
1629722100000|2021-08-23 12:35:00|9169.3|9166.9|9166|9163.6|9169.8|9167.4|9165.3|9163.6|465
1629722400000|2021-08-23 12:40:00|9165.6|9164.1|9168.6|9167.1|9169.1|9167.2|9165.1|9163.2|482
1629722700000|2021-08-23 12:45:00|9168.7|9167.2|9166.6|9165.1|9169.4|9167.4|9166.6|9164.7|325
1629723000000|2021-08-23 12:50:00|9166.7|9165.2|9165.2|9162.8|9167.1|9165.2|9164|9162.1|342
1629723300000|2021-08-23 12:55:00|9164.8|9163.3|9163.6|9162.1|9165.2|9163.3|9160.8|9159.2|424
1629723600000|2021-08-23 13:00:00|9163.4|9161.9|9160.1|9158.6|9163.9|9162.1|9156.6|9154.9|633
1629723900000|2021-08-23 13:05:00|9160|9158.5|9154.3|9151.9|9160.4|9158.7|9153.6|9151.5|448
1629724200000|2021-08-23 13:10:00|9154.4|9152|9155.3|9152.9|9156.7|9154.3|9153.7|9151.6|412
1629724500000|2021-08-23 13:15:00|9155.4|9153|9153.7|9152.2|9156|9154.1|9151.8|9149.6|402
1629724800000|2021-08-23 13:20:00|9154.1|9151.7|9147|9144.6|9155.8|9153.9|9145.3|9143.4|476
1629725100000|2021-08-23 13:25:00|9146.9|9144.5|9143.2|9140.8|9147.4|9145|9140.6|9138.7|655
1629725400000|2021-08-23 13:30:00|9142.6|9141.1|9143.6|9142.1|9146.7|9144.6|9139.3|9137|743
1629725700000|2021-08-23 13:35:00|9143.7|9142.2|9145|9142.6|9146|9143.8|9139.5|9137.5|674
1629726000000|2021-08-23 13:40:00|9144.9|9142.5|9149.1|9146.7|9149.5|9147.1|9143.1|9141.6|676
1629726300000|2021-08-23 13:45:00|9147.9|9145.5|9146.7|9144.3|9147.9|9145.5|9142.7|9140.3|783
1629726600000|2021-08-23 13:50:00|9146.6|9144.2|9155.2|9153.7|9155.8|9153.9|9145.6|9143.5|559
1629726900000|2021-08-23 13:55:00|9155.3|9153.8|9148.7|9146.3|9156|9154.1|9146.8|9144.8|614
1629727200000|2021-08-23 14:00:00|9148.8|9146.4|9150.7|9148.3|9151.2|9149.3|9147.6|9145.3|567
1629727500000|2021-08-23 14:05:00|9151|9148.6|9147.2|9144.8|9152.1|9149.7|9146.2|9144.2|504
1629727800000|2021-08-23 14:10:00|9147.3|9144.9|9145.7|9143.3|9149.5|9147.6|9144.4|9142|608
1629728100000|2021-08-23 14:15:00|9145.8|9143.4|9147.4|9145.9|9148.6|9146.5|9142.1|9140.2|672
1629728400000|2021-08-23 14:20:00|9147.9|9145.5|9142.3|9139.9|9147.9|9145.6|9141.5|9139.5|540
1629728700000|2021-08-23 14:25:00|9142.5|9140.1|9144.7|9142.3|9146|9144|9141.5|9139.4|503
1629729000000|2021-08-23 14:30:00|9144.6|9142.2|9132|9129.6|9144.8|9142.9|9130.8|9128.8|647
1629729300000|2021-08-23 14:35:00|9132.1|9129.7|9131.5|9130|9134.3|9132.4|9130.5|9128.3|454
1629729600000|2021-08-23 14:40:00|9132.1|9129.7|9132.7|9130.3|9134.3|9132.3|9130|9128|509
1629729900000|2021-08-23 14:45:00|9132.8|9130.4|9134.6|9132.2|9134.7|9132.7|9131.7|9129.7|522
1629730200000|2021-08-23 14:50:00|9134.7|9132.3|9133.8|9131.4|9135.5|9133.3|9129.9|9127.7|641
1629730500000|2021-08-23 14:55:00|9133.9|9131.5|9133.4|9131|9134.1|9132.1|9128.3|9125.9|646
1629730800000|2021-08-23 15:00:00|9133.5|9131.1|9137.1|9134.7|9137.6|9135.6|9131.6|9129.6|602
1629731100000|2021-08-23 15:05:00|9137.3|9134.9|9137.8|9136.3|9138.2|9136.3|9135.5|9133.4|389
1629731400000|2021-08-23 15:10:00|9137.6|9136.1|9140|9137.6|9140.6|9138.8|9137.2|9134.9|370
1629731700000|2021-08-23 15:15:00|9139.9|9137.5|9141|9139.5|9141.6|9139.9|9137.9|9136.2|356
1629732000000|2021-08-23 15:20:00|9140.9|9139.4|9137.2|9135.7|9141.7|9140.1|9136|9134.2|379
1629732300000|2021-08-23 15:25:00|9137.5|9135.1|9141.4|9139|9141.4|9139.3|9137.1|9135.1|404
1629732600000|2021-08-23 15:30:00|9141.5|9139.1|9137.5|9135.1|9141.7|9139.8|9136.6|9134.7|334
1629732900000|2021-08-23 15:35:00|9137|9135.5|9137.3|9135.8|9137.8|9135.9|9134.3|9132.8|279
1629733200000|2021-08-23 15:40:00|9137.5|9135.1|9138.9|9137.4|9139.5|9137.6|9136.3|9134.5|244
1629733500000|2021-08-23 15:45:00|9139|9137.5|9138.7|9137.2|9140.7|9138.9|9137.2|9135.7|275
1629733800000|2021-08-23 15:50:00|9139.2|9136.8|9137.9|9136.4|9139.2|9137.4|9137.4|9135.4|206
1629734100000|2021-08-23 15:55:00|9137.8|9136.3|9138.7|9137.2|9139.9|9138.1|9137.5|9135.8|227
1629734400000|2021-08-23 16:00:00|9138.8|9137.3|9138.7|9137.2|9139.4|9137.6|9136.6|9135|328
1629734700000|2021-08-23 16:05:00|9138.6|9137.1|9134.7|9132.3|9139.2|9137.7|9134.3|9132.1|245
1629735000000|2021-08-23 16:10:00|9134.6|9132.2|9134|9132.5|9134.8|9133|9132.9|9131.4|268
1629735300000|2021-08-23 16:15:00|9133.9|9132.4|9134.3|9132.8|9134.5|9133|9132.8|9131.1|242
1629735600000|2021-08-23 16:20:00|9134.2|9132.7|9135.6|9134.1|9136|9134.5|9134.2|9132.7|180
1629735900000|2021-08-23 16:25:00|9135.7|9134.2|9133.7|9132.2|9135.7|9134.2|9133.1|9131.1|222
1629736200000|2021-08-23 16:30:00|9133.6|9132.1|9133.4|9131.9|9135|9133.5|9132.8|9131.3|180
1629736500000|2021-08-23 16:35:00|9133.5|9132|9133.1|9131.6|9133.5|9132|9132.3|9130.8|99
1629736800000|2021-08-23 16:40:00|9133|9131.5|9131.9|9130.4|9133.1|9131.6|9131.8|9130|145
1629737100000|2021-08-23 16:45:00|9132|9130.5|9133.4|9131.9|9133.5|9132|9131.5|9130|231
1629737400000|2021-08-23 16:50:00|9133.5|9132|9133.7|9132.2|9134.3|9132.8|9132.2|9130.5|256
1629737700000|2021-08-23 16:55:00|9133.6|9132.1|9132.4|9130.9|9134|9132.4|9132.4|9130.5|264
1629738000000|2021-08-23 17:00:00|9132.5|9131|9129.5|9127.1|9132.5|9131|9129.3|9126.9|257
1629738300000|2021-08-23 17:05:00|9129.6|9127.2|9127.5|9126|9129.7|9127.3|9126.9|9124.9|200
1629738600000|2021-08-23 17:10:00|9127.4|9125.9|9129.3|9127.8|9129.6|9128|9127.4|9125.3|203
1629738900000|2021-08-23 17:15:00|9129.2|9127.7|9130.8|9128.4|9130.9|9129|9128.6|9126.9|175
1629739200000|2021-08-23 17:20:00|9130.7|9128.3|9132.2|9130.7|9132.8|9131.2|9130.4|9128.3|223
1629739500000|2021-08-23 17:25:00|9132.6|9130.2|9131.5|9130|9132.7|9130.7|9131.3|9129.7|114
1629739800000|2021-08-23 17:30:00|9131.6|9130.1|9129.9|9128.4|9132|9130.2|9129.6|9127.7|162
1629740100000|2021-08-23 17:35:00|9130|9128.5|9130.7|9129.2|9131.1|9129.2|9129.7|9127.8|121
1629740400000|2021-08-23 17:40:00|9130.6|9129.1|9129.7|9128.2|9130.7|9129.2|9128.7|9127.2|182
1629740700000|2021-08-23 17:45:00|9129.6|9128.1|9128.3|9126.8|9129.9|9128.2|9127.8|9126.3|157
1629741000000|2021-08-23 17:50:00|9128.2|9126.7|9128.3|9126.8|9128.6|9127.1|9127.3|9125.7|113
1629741300000|2021-08-23 17:55:00|9128.4|9126.9|9128.1|9126.6|9129|9127.4|9127.8|9126.3|152
1629741600000|2021-08-23 18:00:00|9128.2|9126.7|9128.2|9126.7|9128.4|9126.9|9127.5|9126|118
1629741900000|2021-08-23 18:05:00|9128.3|9126.8|9128.3|9126.8|9128.5|9127|9127.5|9126|143
1629742200000|2021-08-23 18:10:00|9128|9126.5|9127.5|9126|9128.4|9126.8|9127.5|9125.7|141
1629742500000|2021-08-23 18:15:00|9127.6|9126.1|9128.5|9127|9128.5|9127|9127|9125.5|117
1629742800000|2021-08-23 18:20:00|9128.4|9126.9|9126.8|9125.3|9129.1|9127.2|9126.7|9124.6|119
1629743100000|2021-08-23 18:25:00|9126.9|9125.4|9126.8|9125.3|9127.3|9125.8|9125.7|9124.2|166
1629743400000|2021-08-23 18:30:00|9126.7|9125.2|9125|9123.5|9126.8|9125.3|9124.6|9123.1|119
1629743700000|2021-08-23 18:35:00|9125.1|9123.6|9124.8|9123.3|9125.7|9124.2|9124.8|9123.2|129
1629744000000|2021-08-23 18:40:00|9124.6|9123.1|9123.9|9122.4|9125.1|9123.6|9123.5|9122|134
1629744300000|2021-08-23 18:45:00|9124.2|9122.7|9124.3|9122.8|9124.5|9123|9124|9122.5|84
1629744600000|2021-08-23 18:50:00|9124.2|9122.7|9125.1|9123.6|9125.8|9124.3|9124.2|9122.2|98
1629744900000|2021-08-23 18:55:00|9125.2|9123.7|9125.7|9124.2|9125.7|9124.2|9124|9122.3|299
1629745200000|2021-08-23 19:00:00|9125.6|9124.1|9124.8|9123.3|9125.7|9124.2|9123.4|9121.9|223
1629745500000|2021-08-23 19:05:00|9124.9|9123.4|9124.7|9123.2|9125.8|9124.3|9124.7|9122.9|143
1629745800000|2021-08-23 19:10:00|9124.8|9123.3|9124.9|9123.4|9125.8|9124.3|9124.7|9122.9|112
1629746100000|2021-08-23 19:15:00|9125|9123.5|9125.6|9124.1|9125.9|9124.3|9124.8|9122.9|198
1629746400000|2021-08-23 19:20:00|9125.5|9124|9124.9|9123.4|9126.6|9124.5|9124.8|9123|182
1629746700000|2021-08-23 19:25:00|9125|9123.5|9124.7|9122.3|9126|9123.9|9124|9122|173
1629747000000|2021-08-23 19:30:00|9124.1|9122.6|9124.9|9123.4|9125.5|9123.6|9124.1|9122.1|154
1629747300000|2021-08-23 19:35:00|9125.3|9122.9|9125.4|9123|9125.5|9123.6|9123.9|9122|152
1629747600000|2021-08-23 19:40:00|9125.3|9122.9|9124|9122.5|9125.5|9123.6|9123.9|9122.1|191
1629747900000|2021-08-23 19:45:00|9124.1|9122.6|9124.4|9122|9124.6|9122.8|9123.3|9121.3|232
1629748200000|2021-08-23 19:50:00|9124.3|9121.9|9125.7|9123.3|9126.1|9124.2|9123.3|9121.3|227
1629748500000|2021-08-23 19:55:00|9125.6|9123.2|9125.7|9123.3|9126.6|9124.7|9124.3|9122.6|404
1629748800000|2021-08-23 20:00:00|9125.6|9123.2|9125.1|9122.7|9125.7|9123.7|9123.8|9121.8|318
1629749100000|2021-08-23 20:05:00|9125|9122.6|9126|9123.6|9126.6|9124.2|9124.6|9122.6|196
1629749400000|2021-08-23 20:10:00|9125.9|9123.5|9125.7|9123.3|9126.5|9124.3|9125.1|9123.2|144
1629749700000|2021-08-23 20:15:00|9126|9123.6|9127.5|9125.1|9127.6|9125.5|9125.6|9123.4|164
1629750000000|2021-08-23 20:20:00|9127.8|9125.4|9126.6|9124.2|9128.1|9125.7|9125.8|9123.7|175
1629750300000|2021-08-23 20:25:00|9126.5|9124.1|9127.8|9125.4|9128.5|9126.1|9125.9|9123.9|184
1629750600000|2021-08-23 20:30:00|9127.7|9125.3|9127.1|9124.7|9127.9|9125.8|9126.4|9124.4|112
1629750900000|2021-08-23 20:35:00|9127.3|9124.9|9125.7|9123.3|9127.3|9124.9|9124.7|9122.3|148
1629751200000|2021-08-23 20:40:00|9125.6|9123.2|9125.5|9123.1|9126.6|9124.2|9125.4|9123|116
1629751500000|2021-08-23 20:45:00|9125.6|9123.2|9124.5|9122.1|9125.9|9123.6|9124.3|9121.9|153
1629751800000|2021-08-23 20:50:00|9124.6|9122.2|9125.6|9123.2|9126.2|9123.8|9124.5|9122.1|215
1629752100000|2021-08-23 20:55:00|9125.7|9123.3|9125.2|9122.8|9126.6|9124.2|9124.7|9122.3|187
1629752400000|2021-08-23 21:00:00|9124.8|9122.4|9127.5|9121.6|9127.5|9122.7|9124.8|9121.6|46
1629752700000|2021-08-23 21:05:00|9127|9122.1|9126.4|9121.5|9128.7|9123.5|9125.4|9120.3|77
1629753000000|2021-08-23 21:10:00|9127.6|9120.3|9127.5|9122.5|9128|9125.6|9125.4|9120.3|111
1629753300000|2021-08-23 21:15:00|9126.1|9122.3|9126.7|9121.6|9128|9122.5|9125.6|9121|137
1629753600000|2021-08-23 21:20:00|9126.9|9121.5|9126.7|9121.5|9127.6|9122.5|9126|9121.2|103
1629753900000|2021-08-23 21:25:00|9126.6|9121.4|9127.4|9121.3|9128.1|9122.7|9125.2|9120.8|82
1629754200000|2021-08-23 21:30:00|9127.2|9121.6|9146.6|9131.6|9152.9|9137.9|9127.2|9121.3|291
1629754500000|2021-08-23 21:35:00|9144.9|9129.9|9143.8|9128.8|9149.9|9134.9|9137|9122|203
1629754800000|2021-08-23 21:40:00|9143.9|9128.9|9142.9|9127.9|9148.7|9133.7|9136.3|9121.3|320
1629755100000|2021-08-23 21:45:00|9136.7|9121.7|9138.5|9123.5|9145.5|9130.5|9132.5|9118.9|645
1629755400000|2021-08-23 21:50:00|9138|9123|9127.3|9120.8|9142.5|9127.5|9126.8|9119.4|420
1629755700000|2021-08-23 21:55:00|9127.4|9120.9|9127.8|9120.1|9138.3|9123.3|9127.2|9118.2|288
1629756000000|2021-08-23 22:00:00|9127.7|9120.2|9125.5|9122.6|9131.4|9123.4|9125.5|9116.5|511
1629756300000|2021-08-23 22:05:00|9125.6|9122.3|9125.2|9122.8|9126.5|9123.6|9124.9|9122.3|155
1629756600000|2021-08-23 22:10:00|9125.1|9122.7|9123.7|9121.3|9125.3|9122.9|9123.5|9121.1|123
1629756900000|2021-08-23 22:15:00|9123.5|9121.1|9124.3|9121.9|9124.5|9122.1|9123.4|9121|107
1629757200000|2021-08-23 22:20:00|9124.1|9121.7|9123.7|9121.3|9124.5|9122.1|9123.4|9121|82
1629757500000|2021-08-23 22:25:00|9123.6|9121.2|9123.7|9121.3|9123.9|9121.5|9123.4|9121|77
1629757800000|2021-08-23 22:30:00|9123.6|9121.2|9123.8|9121.4|9124|9121.6|9123.5|9121.1|95
1629758100000|2021-08-23 22:35:00|9123.5|9121.1|9123.6|9121.2|9124.1|9121.7|9123.4|9121|68
1629758400000|2021-08-23 22:40:00|9123.7|9121.3|9124.5|9122.1|9124.7|9122.3|9123.5|9121.1|78
1629758700000|2021-08-23 22:45:00|9124.6|9122.2|9123.8|9121.4|9124.6|9122.2|9123|9120.6|121
1629759000000|2021-08-23 22:50:00|9123.7|9121.3|9123.7|9121.3|9124.1|9121.7|9123.3|9120.9|104
1629759300000|2021-08-23 22:55:00|9123.6|9121.2|9123.9|9121.5|9124.1|9121.7|9123.5|9121.1|78
1629759600000|2021-08-23 23:00:00|9123.8|9121.4|9123.7|9121.3|9124.7|9122.6|9123.7|9121.3|66
1629759900000|2021-08-23 23:05:00|9123.6|9121.2|9123.7|9121.3|9123.8|9121.9|9123.2|9121.2|45
1629760200000|2021-08-23 23:10:00|9123.4|9121.9|9123.7|9121.3|9123.9|9121.9|9123.2|9121.2|53
1629760500000|2021-08-23 23:15:00|9123.8|9121.4|9123.6|9121.2|9123.8|9121.4|9123.6|9121.2|47
1629760800000|2021-08-23 23:20:00|9123.8|9121.4|9124.5|9122.1|9124.6|9122.5|9123.6|9121.2|73
1629761100000|2021-08-23 23:25:00|9124.6|9122.2|9124.6|9122.2|9124.6|9122.2|9124.4|9122|79
1629761400000|2021-08-23 23:30:00|9124.5|9122.1|9124.6|9122.2|9124.6|9122.6|9124|9122|73
1629761700000|2021-08-23 23:35:00|9124.5|9122.1|9124.4|9122.9|9125.3|9123|9124.3|9122|86
1629762000000|2021-08-23 23:40:00|9124.3|9122.8|9123.3|9121.8|9124.6|9123|9123.3|9121.4|104
1629762300000|2021-08-23 23:45:00|9123.2|9121.7|9124.4|9122|9124.7|9122.7|9123.2|9121.7|72
1629762600000|2021-08-23 23:50:00|9124.5|9122.1|9125.2|9122.8|9125.3|9123.1|9124.5|9122.1|83
1629762900000|2021-08-23 23:55:00|9125.3|9122.9|9124.9|9122.5|9125.3|9123.3|9124.6|9122.4|76
1629763200000|2021-08-24 00:00:00|9125.2|9122.8|9123.2|9121.7|9125.5|9123.1|9122.7|9121.1|176
1629763500000|2021-08-24 00:05:00|9123.3|9121.8|9124|9122.5|9124.3|9122.5|9123.1|9121.1|118
1629763800000|2021-08-24 00:10:00|9123.9|9122.4|9124.3|9122.8|9125.5|9123.3|9123.9|9121.8|97
1629764100000|2021-08-24 00:15:00|9124.2|9122.7|9126.9|9124.5|9127.3|9125.2|9124.2|9122.3|171
1629764400000|2021-08-24 00:20:00|9126.8|9124.4|9128.4|9126|9128.8|9126.6|9126.8|9124.4|174
1629764700000|2021-08-24 00:25:00|9128.5|9126.1|9130.5|9128.1|9131.3|9129.5|9128.4|9126|232
1629765000000|2021-08-24 00:30:00|9130.4|9128|9130.2|9128.7|9130.8|9128.7|9129.2|9127.2|119
1629765300000|2021-08-24 00:35:00|9130.1|9128.6|9130.4|9128|9130.6|9128.6|9129.8|9127.8|120
1629765600000|2021-08-24 00:40:00|9130.5|9128.1|9130|9128.5|9130.9|9129|9129.8|9127.9|130
1629765900000|2021-08-24 00:45:00|9129.9|9128.4|9130.2|9127.8|9130.5|9128.5|9129.8|9127.8|83
1629766200000|2021-08-24 00:50:00|9130.3|9127.9|9131.1|9128.7|9132.5|9130.5|9129.8|9127.7|130
1629766500000|2021-08-24 00:55:00|9131.3|9128.9|9130.9|9129.4|9132.8|9130.8|9130.6|9128.4|208
1629766800000|2021-08-24 01:00:00|9131|9129.5|9130.9|9128.5|9132.7|9130.8|9130.6|9128.5|200
1629767100000|2021-08-24 01:05:00|9130.8|9128.4|9130.7|9128.3|9131.3|9129.2|9130.4|9128.3|102
1629767400000|2021-08-24 01:10:00|9130.8|9128.4|9130.3|9127.9|9130.8|9128.9|9129.4|9127.6|117
1629767700000|2021-08-24 01:15:00|9130.4|9128|9130.5|9128.1|9130.6|9128.2|9130|9127.6|126
1629768000000|2021-08-24 01:20:00|9130.4|9128|9130.1|9127.7|9130.6|9128.2|9129.1|9127.1|117
1629768300000|2021-08-24 01:25:00|9130|9127.6|9129.4|9127|9130.2|9127.8|9128.5|9126.4|126
1629768600000|2021-08-24 01:30:00|9129.3|9126.9|9129.5|9127.1|9130|9127.6|9129.3|9126.9|119
1629768900000|2021-08-24 01:35:00|9129.6|9127.2|9130.1|9127.7|9130.2|9127.8|9129|9126.9|148
1629769200000|2021-08-24 01:40:00|9129.9|9127.5|9129.3|9126.9|9130|9127.6|9128.8|9126.8|94
1629769500000|2021-08-24 01:45:00|9129.4|9127|9130.2|9127.8|9130.3|9128.2|9128.6|9126.7|134
1629769800000|2021-08-24 01:50:00|9130.3|9127.9|9131|9128.6|9131.4|9129|9130|9127.7|134
1629770100000|2021-08-24 01:55:00|9130.9|9128.5|9132.8|9130.4|9132.9|9130.5|9130|9127.9|182
1629770400000|2021-08-24 02:00:00|9132.9|9130.5|9135.3|9132.9|9135.4|9133.3|9132.7|9130.3|169
1629770700000|2021-08-24 02:05:00|9135|9133.5|9134.5|9132.1|9135.4|9133.5|9133.9|9131.9|164
1629771000000|2021-08-24 02:10:00|9134.4|9132|9133.9|9131.5|9134.6|9132.4|9133.4|9131.1|101
1629771300000|2021-08-24 02:15:00|9133.8|9131.4|9132.9|9130.5|9134.1|9132|9132.6|9130.5|114
1629771600000|2021-08-24 02:20:00|9133|9130.6|9133.1|9130.7|9133.5|9131.1|9132.7|9130.3|96
1629771900000|2021-08-24 02:25:00|9133.2|9130.8|9133.7|9131.3|9134|9131.7|9133.1|9130.7|105
1629772200000|2021-08-24 02:30:00|9133.6|9131.2|9132.9|9130.5|9133.9|9131.5|9132.9|9130.5|95
1629772500000|2021-08-24 02:35:00|9133|9130.6|9132.7|9130.3|9133|9130.6|9132.7|9130.3|52
1629772800000|2021-08-24 02:40:00|9132.8|9130.4|9131.6|9129.2|9132.8|9130.9|9131.6|9129.2|74
1629773100000|2021-08-24 02:45:00|9131.7|9129.3|9132.3|9129.9|9132.4|9130|9131.1|9128.8|89
1629773400000|2021-08-24 02:50:00|9132.2|9129.8|9131.8|9129.4|9133.1|9131.1|9131.3|9129.3|117
1629773700000|2021-08-24 02:55:00|9131.4|9129.9|9130.7|9128.3|9132|9129.9|9130.2|9128.2|164
1629774000000|2021-08-24 03:00:00|9130.8|9128.4|9131.6|9129.2|9131.7|9129.9|9129.7|9127.7|170
1629774300000|2021-08-24 03:05:00|9131.5|9129.1|9131.6|9130.1|9132|9130.1|9130.8|9128.9|98
1629774600000|2021-08-24 03:10:00|9131.7|9130.2|9130.9|9128.5|9132.1|9130.2|9130.5|9128.4|81
1629774900000|2021-08-24 03:15:00|9130.8|9128.4|9131.2|9128.8|9131.7|9129.3|9130.4|9128.4|79
1629775200000|2021-08-24 03:20:00|9131.1|9128.7|9131.1|9128.7|9131.2|9129.2|9130.7|9128.5|53
1629775500000|2021-08-24 03:25:00|9131|9128.6|9132|9129.6|9132.1|9130.2|9130.6|9128.6|136
1629775800000|2021-08-24 03:30:00|9131.9|9129.5|9131.9|9129.5|9132|9129.9|9131.4|9129|127
1629776100000|2021-08-24 03:35:00|9131.8|9129.4|9132|9129.6|9132.2|9130.1|9131.3|9129.3|106
1629776400000|2021-08-24 03:40:00|9131.9|9129.5|9131.5|9130|9132.3|9130.3|9131.4|9129.4|85
1629776700000|2021-08-24 03:45:00|9131.3|9129.8|9132.6|9130.2|9132.8|9130.9|9131.3|9129.4|131
1629777000000|2021-08-24 03:50:00|9132.7|9130.3|9132|9129.6|9132.8|9130.8|9131.5|9129.6|104
1629777300000|2021-08-24 03:55:00|9132.1|9129.7|9132.8|9130.4|9133.1|9131|9132|9129.6|97
1629777600000|2021-08-24 04:00:00|9132.9|9130.5|9132.7|9130.3|9132.9|9130.9|9132.1|9130.1|67
1629777900000|2021-08-24 04:05:00|9132.6|9130.2|9132.9|9130.5|9133.8|9131.7|9132.3|9130.2|110
1629778200000|2021-08-24 04:10:00|9132.4|9130.9|9132.7|9130.3|9133|9131|9132.2|9130.3|67
1629778500000|2021-08-24 04:15:00|9132.8|9130.4|9133.3|9130.9|9133.3|9131.3|9132.1|9130.2|102
1629778800000|2021-08-24 04:20:00|9133.2|9130.8|9134.3|9131.9|9134.3|9132.1|9133.2|9130.8|61
1629779100000|2021-08-24 04:25:00|9133.7|9132.2|9134.5|9132.1|9134.6|9132.7|9133.3|9131.4|92
1629779400000|2021-08-24 04:30:00|9134.6|9132.2|9133.8|9131.4|9134.6|9132.6|9133.3|9131.3|97
1629779700000|2021-08-24 04:35:00|9133.7|9131.3|9133.5|9132|9134.3|9132.4|9133.2|9131.3|94
1629780000000|2021-08-24 04:40:00|9133.9|9131.5|9133.7|9131.3|9133.9|9132|9133.1|9131.2|47
1629780300000|2021-08-24 04:45:00|9133.6|9131.2|9132.7|9130.3|9133.8|9131.8|9132.6|9130.2|64
1629780600000|2021-08-24 04:50:00|9132.8|9130.4|9132.7|9130.3|9133|9131.1|9132.4|9130.2|56
1629780900000|2021-08-24 04:55:00|9132.3|9130.8|9132.8|9130.4|9132.9|9130.9|9132.1|9130.1|86
1629781200000|2021-08-24 05:00:00|9132.7|9130.3|9131.8|9129.4|9132.8|9130.4|9131.4|9129.1|126
1629781500000|2021-08-24 05:05:00|9131.9|9129.5|9129.9|9128.4|9131.9|9129.5|9129.8|9127.6|124
1629781800000|2021-08-24 05:10:00|9129.8|9128.3|9129.6|9127.2|9130.6|9128.4|9128.8|9126.9|180
1629782100000|2021-08-24 05:15:00|9129.7|9127.3|9128.8|9127.3|9129.7|9127.8|9127.9|9126|155
1629782400000|2021-08-24 05:20:00|9128.7|9127.2|9129.4|9127|9129.4|9127.4|9127.6|9125.6|125
1629782700000|2021-08-24 05:25:00|9129.5|9127.1|9128.9|9127.4|9130.4|9128.4|9128.7|9126.8|126
1629783000000|2021-08-24 05:30:00|9129.4|9127|9129.1|9127.6|9130|9128|9128.8|9126.8|138
1629783300000|2021-08-24 05:35:00|9129|9127.5|9128.3|9126.8|9129.4|9127.5|9127|9125.1|187
1629783600000|2021-08-24 05:40:00|9128.4|9126.9|9128|9125.6|9128.9|9127|9127.5|9125.5|206
1629783900000|2021-08-24 05:45:00|9127.9|9125.5|9131.3|9128.9|9131.4|9129.2|9127.8|9125.5|272
1629784200000|2021-08-24 05:50:00|9131.2|9128.8|9131.9|9129.5|9132|9129.9|9130|9128.1|243
1629784500000|2021-08-24 05:55:00|9131.7|9129.3|9133.9|9131.5|9133.9|9131.8|9131.6|9129.2|272
1629784800000|2021-08-24 06:00:00|9133.8|9131.4|9131.6|9130.1|9134.7|9132.3|9130.8|9128.6|238
1629785100000|2021-08-24 06:05:00|9131.7|9130.2|9132.4|9130.9|9133|9131.1|9131.5|9129.7|175
1629785400000|2021-08-24 06:10:00|9132.6|9131.1|9132.2|9130.7|9133|9131.5|9130.9|9129.4|213
1629785700000|2021-08-24 06:15:00|9132.3|9130.8|9131.8|9129.4|9132.3|9130.8|9130|9128.2|174
1629786000000|2021-08-24 06:20:00|9131.9|9129.5|9130|9127.6|9132|9129.6|9128.6|9126.6|261
1629786300000|2021-08-24 06:25:00|9130.1|9127.7|9128.5|9127|9130.4|9128.5|9127.3|9125.3|242
1629786600000|2021-08-24 06:30:00|9129|9126.6|9129.7|9128.2|9130.5|9128.4|9128.5|9126.5|230
1629786900000|2021-08-24 06:35:00|9129.8|9128.3|9131.3|9128.9|9133|9131|9129.1|9127.2|287
1629787200000|2021-08-24 06:40:00|9130.8|9129.3|9132.6|9131.1|9133.7|9131.8|9129.9|9127.9|260
1629787500000|2021-08-24 06:45:00|9132.5|9131|9131.1|9128.7|9132.9|9131|9130.5|9128.6|258
1629787800000|2021-08-24 06:50:00|9131.2|9128.8|9134.3|9131.9|9134.9|9132.5|9130.5|9128.6|423
1629788100000|2021-08-24 06:55:00|9134.1|9131.7|9135.5|9134|9138|9136|9133.9|9131.7|408
1629788400000|2021-08-24 07:00:00|9135.6|9134.1|9129|9127.5|9136|9134.1|9128|9126|396
1629788700000|2021-08-24 07:05:00|9129.1|9127.6|9130.1|9127.7|9130.9|9128.6|9129|9126.8|320
1629789000000|2021-08-24 07:10:00|9130|9127.6|9132.6|9131.1|9134.1|9132.3|9128.7|9126.3|457
1629789300000|2021-08-24 07:15:00|9132.7|9131.2|9127.1|9125.6|9133.2|9131.3|9125.4|9123.3|486
1629789600000|2021-08-24 07:20:00|9127.2|9125.7|9126.9|9124.5|9127.8|9125.9|9125.7|9123.4|321
1629789900000|2021-08-24 07:25:00|9126.8|9124.4|9127.5|9125.1|9128.4|9126.2|9125.5|9123.5|329
1629790200000|2021-08-24 07:30:00|9127.6|9125.2|9129.9|9128.4|9131.8|9129.8|9127.3|9125.1|272
1629790500000|2021-08-24 07:35:00|9130|9128.5|9130.5|9129|9131.6|9129.6|9126.9|9125.1|362
1629790800000|2021-08-24 07:40:00|9130.4|9128.9|9126.9|9124.5|9131.2|9129.3|9126|9124.4|355
1629791100000|2021-08-24 07:45:00|9126.6|9125.1|9129.3|9126.9|9129.7|9127.9|9126.5|9124.5|310
1629791400000|2021-08-24 07:50:00|9129.2|9126.8|9128.4|9126|9129.4|9127.2|9126.9|9124.9|256
1629791700000|2021-08-24 07:55:00|9128.3|9125.9|9127|9124.6|9128.4|9126|9125.9|9124|306
1629792000000|2021-08-24 08:00:00|9126.6|9125.1|9130.7|9128.3|9131.2|9128.8|9126.6|9124.6|337
1629792300000|2021-08-24 08:05:00|9130.8|9128.4|9127.3|9125.8|9130.9|9128.9|9126.7|9124.7|328
1629792600000|2021-08-24 08:10:00|9127.4|9125.9|9127.5|9126|9128.8|9127.3|9126.6|9124.9|216
1629792900000|2021-08-24 08:15:00|9127.6|9126.1|9126.7|9125.2|9129.4|9127.9|9126.5|9125|288
1629793200000|2021-08-24 08:20:00|9126.9|9125.4|9126.4|9124.9|9127|9125.4|9123.1|9121.1|453
1629793500000|2021-08-24 08:25:00|9126.5|9125|9129|9127.5|9130.9|9128.9|9126.1|9124.3|287
1629793800000|2021-08-24 08:30:00|9128.8|9127.3|9129.7|9128.2|9131.3|9129.7|9127.8|9126.3|342
1629794100000|2021-08-24 08:35:00|9129.6|9128.1|9128|9125.6|9130|9128.1|9126.1|9124.2|350
1629794400000|2021-08-24 08:40:00|9127.7|9126.2|9123.1|9121.6|9128.9|9127.4|9123|9121.1|329
1629794700000|2021-08-24 08:45:00|9123.2|9121.7|9123.4|9121.9|9124.7|9123.1|9122.9|9121.1|236
1629795000000|2021-08-24 08:50:00|9123.5|9122|9132.7|9130.3|9134.3|9131.9|9123.3|9121.4|343
1629795300000|2021-08-24 08:55:00|9132.8|9130.4|9132.5|9130.1|9134.5|9132.3|9131.6|9129.4|260
1629795600000|2021-08-24 09:00:00|9132.6|9130.2|9126.9|9125.4|9132.7|9130.3|9126.8|9125|311
1629795900000|2021-08-24 09:05:00|9127|9125.5|9126.9|9125.4|9128.9|9127.1|9125.4|9123.9|277
1629796200000|2021-08-24 09:10:00|9127|9125.5|9126.9|9125.4|9127.1|9125.6|9124.9|9123.2|258
1629796500000|2021-08-24 09:15:00|9127|9125.5|9124.8|9123.3|9127.4|9125.9|9124.3|9122.6|283
1629796800000|2021-08-24 09:20:00|9124.9|9123.4|9124.4|9122.9|9125.1|9123.5|9123.4|9121.5|360
1629797100000|2021-08-24 09:25:00|9124.5|9123|9124.9|9123.4|9126.1|9124|9124|9122.2|225
1629797400000|2021-08-24 09:30:00|9125|9123.5|9124.6|9123.1|9125.9|9124.3|9123.3|9121.3|239
1629797700000|2021-08-24 09:35:00|9124.7|9123.2|9122|9119.6|9125.2|9123.2|9121.1|9119|258
1629798000000|2021-08-24 09:40:00|9122.1|9119.7|9122|9119.6|9122.9|9120.7|9118.9|9116.5|352
1629798300000|2021-08-24 09:45:00|9122.1|9119.7|9123.2|9120.8|9123.7|9121.8|9121.3|9118.9|341
1629798600000|2021-08-24 09:50:00|9123.1|9120.7|9123.9|9121.5|9124.7|9122.8|9121.6|9119.8|236
1629798900000|2021-08-24 09:55:00|9124|9121.6|9129.1|9126.7|9130|9128.2|9123.7|9121.5|340
1629799200000|2021-08-24 10:00:00|9128.9|9126.5|9125.5|9124|9129|9126.8|9124.3|9122.3|337
1629799500000|2021-08-24 10:05:00|9125.4|9123.9|9128|9125.6|9128.9|9127.1|9124.8|9122.8|322
1629799800000|2021-08-24 10:10:00|9127.9|9125.5|9128.2|9126.7|9130|9127.7|9127.3|9125.4|334
1629800100000|2021-08-24 10:15:00|9128.1|9126.6|9128.9|9126.5|9129.5|9127.5|9128|9126|210
1629800400000|2021-08-24 10:20:00|9128.8|9126.4|9130.8|9128.4|9131|9129.2|9128.6|9126.4|257
1629800700000|2021-08-24 10:25:00|9130.9|9128.5|9130.4|9128.9|9131.6|9129.7|9129.7|9127.3|317
1629801000000|2021-08-24 10:30:00|9130.3|9128.8|9127.2|9125.7|9131.2|9129.5|9127.1|9125.2|360
1629801300000|2021-08-24 10:35:00|9127.3|9125.8|9129.9|9127.5|9130.4|9128.4|9126.9|9125|265
1629801600000|2021-08-24 10:40:00|9130.4|9128|9130.3|9127.9|9130.5|9128.5|9128.1|9126.4|222
1629801900000|2021-08-24 10:45:00|9130.4|9128|9130.2|9128.7|9130.9|9129.1|9129.4|9127.3|184
1629802200000|2021-08-24 10:50:00|9130.6|9128.2|9130.9|9129.4|9131.4|9129.7|9129.9|9128|146
1629802500000|2021-08-24 10:55:00|9131|9129.5|9134.4|9132.9|9137.2|9135.1|9131|9129.5|329
1629802800000|2021-08-24 11:00:00|9134.5|9133|9133.5|9132|9136.5|9134.5|9133.2|9131.6|262
1629803100000|2021-08-24 11:05:00|9133.4|9131.9|9126.9|9124.5|9133.5|9131.9|9126.8|9124.4|305
1629803400000|2021-08-24 11:10:00|9126.8|9124.4|9124|9121.6|9127.2|9125.5|9122.8|9120.9|297
1629803700000|2021-08-24 11:15:00|9124.1|9121.7|9123.5|9122|9124.7|9122.8|9123|9121.5|166
1629804000000|2021-08-24 11:20:00|9123.4|9121.9|9123.5|9121.1|9124.2|9122.5|9121.8|9119.9|201
1629804300000|2021-08-24 11:25:00|9123.1|9121.6|9123.9|9122.4|9124.6|9122.7|9121.2|9119.4|229
1629804600000|2021-08-24 11:30:00|9124|9122.5|9122.5|9121|9125.4|9123.5|9122.4|9120.6|277
1629804900000|2021-08-24 11:35:00|9122.4|9120.9|9122.5|9121|9123.8|9122|9121.6|9119.6|203
1629805200000|2021-08-24 11:40:00|9122.6|9121.1|9122.4|9120.9|9123.3|9121.2|9121.4|9119.4|236
1629805500000|2021-08-24 11:45:00|9122.9|9120.5|9123.3|9120.9|9124.1|9122.2|9122|9119.9|271
1629805800000|2021-08-24 11:50:00|9123.1|9120.7|9126.5|9124.1|9127|9125|9122.5|9120.6|298
1629806100000|2021-08-24 11:55:00|9126.4|9124|9127.3|9124.9|9128.3|9126.4|9125.6|9123.6|408
1629806400000|2021-08-24 12:00:00|9127.2|9124.8|9126.1|9123.7|9128.3|9126.5|9125.6|9123.3|272
1629806700000|2021-08-24 12:05:00|9126.3|9123.9|9124.4|9122|9126.3|9124.4|9123.7|9121.6|320
1629807000000|2021-08-24 12:10:00|9124.5|9122.1|9123.6|9122.1|9126.4|9124.3|9123.5|9121.6|436
1629807300000|2021-08-24 12:15:00|9124.2|9121.8|9121.8|9119.4|9124.4|9122|9120.8|9118.7|419
1629807600000|2021-08-24 12:20:00|9121.7|9119.3|9122.4|9120.9|9125.2|9123.2|9120.8|9118.7|503
1629807900000|2021-08-24 12:25:00|9122.3|9120.8|9121.9|9119.5|9123.8|9121.9|9121.2|9118.8|481
1629808200000|2021-08-24 12:30:00|9121.8|9119.4|9121.4|9119.9|9123|9121|9120.8|9118.9|287
1629808500000|2021-08-24 12:35:00|9121.3|9119.8|9122|9119.6|9123.1|9121.4|9121|9119|369
1629808800000|2021-08-24 12:40:00|9121.9|9119.5|9118|9115.6|9122.2|9120.2|9115.8|9113.7|504
1629809100000|2021-08-24 12:45:00|9117.5|9116|9116|9114.5|9119.6|9117.7|9115.7|9113.9|383
1629809400000|2021-08-24 12:50:00|9116.1|9114.6|9114.5|9112.1|9116.9|9115.1|9111.8|9109.4|464
1629809700000|2021-08-24 12:55:00|9114.4|9112|9114.7|9113.2|9116|9113.8|9113.3|9111.4|459
1629810000000|2021-08-24 13:00:00|9114.6|9113.1|9112.4|9110.9|9115.8|9114|9112|9109.9|475
1629810300000|2021-08-24 13:05:00|9112.5|9111|9113.1|9111.6|9114.9|9112.9|9112|9110.1|493
1629810600000|2021-08-24 13:10:00|9113.3|9111.8|9115.9|9114.4|9117.1|9115.1|9113.3|9111.3|522
1629810900000|2021-08-24 13:15:00|9115.7|9114.2|9114.5|9113|9116.5|9114.4|9111.6|9109.9|372
1629811200000|2021-08-24 13:20:00|9114.6|9113.1|9113.9|9111.5|9116.4|9114.3|9112.5|9110.5|466
1629811500000|2021-08-24 13:25:00|9113.3|9111.8|9116.4|9114|9118|9116.3|9112.5|9110.3|554
1629811800000|2021-08-24 13:30:00|9116.3|9113.9|9133.2|9130.8|9133.6|9131.2|9115.3|9113.3|857
1629812100000|2021-08-24 13:35:00|9133|9130.6|9127.4|9125|9133.9|9131.5|9126.9|9125|703
1629812400000|2021-08-24 13:40:00|9127.3|9124.9|9130|9127.6|9132.5|9130.5|9126.7|9124.7|530
1629812700000|2021-08-24 13:45:00|9129.9|9127.5|9123.8|9121.4|9130.2|9128.2|9123.4|9121.3|665
1629813000000|2021-08-24 13:50:00|9123.7|9121.3|9128.1|9125.7|9128.1|9125.9|9119.2|9117.2|634
1629813300000|2021-08-24 13:55:00|9128|9125.6|9127.1|9124.7|9129.4|9127.4|9126.7|9124.4|491
1629813600000|2021-08-24 14:00:00|9127.2|9124.8|9121.9|9119.5|9128.6|9126.6|9119.8|9117.7|644
1629813900000|2021-08-24 14:05:00|9121.8|9119.4|9124.5|9122.1|9125.5|9123.5|9118.5|9116.5|533
1629814200000|2021-08-24 14:10:00|9124.6|9122.2|9128.7|9126.3|9129.7|9127.3|9122.9|9120.5|571
1629814500000|2021-08-24 14:15:00|9128.8|9126.4|9126.8|9125.3|9129.8|9127.5|9126.1|9124.1|475
1629814800000|2021-08-24 14:20:00|9126.7|9125.2|9123.4|9121.9|9127.1|9125.2|9122.7|9120.4|432
1629815100000|2021-08-24 14:25:00|9123.3|9121.8|9124.4|9122|9124.4|9122.5|9120.5|9118.5|398
1629815400000|2021-08-24 14:30:00|9123.7|9122.2|9120|9118.5|9124.3|9122.4|9119.9|9117.8|559
1629815700000|2021-08-24 14:35:00|9119.9|9118.4|9114.4|9112|9120.4|9118.5|9113|9110.6|551
1629816000000|2021-08-24 14:40:00|9114.5|9112.1|9114.5|9113|9116.5|9114.8|9113|9111.3|537
1629816300000|2021-08-24 14:45:00|9114.6|9113.1|9117.6|9116.1|9120.5|9118.6|9113.7|9112|482
1629816600000|2021-08-24 14:50:00|9117.5|9116|9115.1|9112.7|9119.5|9117.5|9114.6|9112.6|490
1629816900000|2021-08-24 14:55:00|9115|9112.6|9119.1|9117.6|9121.5|9119.5|9114.1|9112.2|611
1629817200000|2021-08-24 15:00:00|9119.4|9117.9|9123.4|9121|9123.5|9121.8|9117.4|9115.9|618
1629817500000|2021-08-24 15:05:00|9122.9|9121.4|9125.3|9122.9|9125.3|9123|9121.9|9120|376
1629817800000|2021-08-24 15:10:00|9125.2|9122.8|9125.1|9122.7|9125.4|9123.5|9121.9|9119.9|432
1629818100000|2021-08-24 15:15:00|9125.2|9122.8|9126.4|9124.9|9127.1|9125.1|9124.1|9122.1|354
1629818400000|2021-08-24 15:20:00|9126.5|9125|9128.8|9127.3|9129.2|9127.7|9126.4|9124.5|307
1629818700000|2021-08-24 15:25:00|9128.7|9127.2|9130.8|9128.4|9131|9129|9128.6|9127.1|319
1629819000000|2021-08-24 15:30:00|9130.4|9128.9|9127.6|9125.2|9130.4|9128.9|9126.3|9124.3|349
1629819300000|2021-08-24 15:35:00|9127.7|9125.3|9128.2|9126.7|9128.8|9126.8|9127.2|9125.2|273
1629819600000|2021-08-24 15:40:00|9128.1|9126.6|9128.4|9126.9|9129.1|9127.1|9126.7|9124.8|269
1629819900000|2021-08-24 15:45:00|9128.3|9126.8|9129.9|9128.4|9130.5|9128.5|9127.5|9126|324
1629820200000|2021-08-24 15:50:00|9130|9128.5|9133.5|9131.1|9133.8|9131.9|9129.9|9127.9|315
1629820500000|2021-08-24 15:55:00|9133.4|9131|9131.2|9129.7|9134.5|9132.5|9130.8|9128.7|361
1629820800000|2021-08-24 16:00:00|9131.7|9129.3|9132|9130.5|9133|9131.3|9131.4|9129|283
1629821100000|2021-08-24 16:05:00|9132.1|9130.6|9132.1|9130.6|9134.1|9132.3|9131.8|9129.9|252
1629821400000|2021-08-24 16:10:00|9132|9130.5|9132.5|9131|9133.5|9131.6|9131.4|9129.5|251
1629821700000|2021-08-24 16:15:00|9132.6|9131.1|9131.3|9128.9|9132.6|9131.1|9130.5|9128.7|267
1629822000000|2021-08-24 16:20:00|9131.4|9129|9131.4|9129.9|9132.2|9130.3|9130.9|9128.9|248
1629822300000|2021-08-24 16:25:00|9131.5|9130|9132|9129.6|9132.2|9130.3|9131.4|9129.4|188
1629822600000|2021-08-24 16:30:00|9131.9|9129.5|9131.2|9129.7|9132|9130.2|9130.6|9128.7|186
1629822900000|2021-08-24 16:35:00|9131.3|9129.8|9131.5|9129.1|9132.2|9130.6|9130.9|9129|202
1629823200000|2021-08-24 16:40:00|9131.6|9129.2|9131.6|9130.1|9132.2|9130.3|9131.3|9129.1|155
1629823500000|2021-08-24 16:45:00|9131.5|9130|9131|9129.5|9132|9130.1|9130.5|9128.6|131
1629823800000|2021-08-24 16:50:00|9131.2|9128.8|9131.3|9128.9|9131.5|9129.6|9130.2|9128.2|166
1629824100000|2021-08-24 16:55:00|9131.2|9128.8|9129.9|9128.4|9131.3|9129.4|9129.6|9127.8|216
1629824400000|2021-08-24 17:00:00|9129.8|9128.3|9128.6|9126.2|9131.5|9129.3|9128|9126|323
1629824700000|2021-08-24 17:05:00|9128.7|9126.3|9130.2|9127.8|9131|9129.1|9127.7|9125.3|222
1629825000000|2021-08-24 17:10:00|9130.3|9127.9|9132|9129.6|9132.7|9130.6|9130.3|9127.9|193
1629825300000|2021-08-24 17:15:00|9131.9|9129.5|9130.8|9129.3|9132.6|9130.6|9130.1|9128.3|231
1629825600000|2021-08-24 17:20:00|9130.7|9129.2|9131.6|9130.1|9132.1|9130.2|9130.6|9129|163
1629825900000|2021-08-24 17:25:00|9131.5|9130|9130.7|9128.3|9132|9130.2|9129.9|9128|183
1629826200000|2021-08-24 17:30:00|9130.6|9128.2|9131.9|9129.5|9132.2|9130.2|9130.1|9128.2|197
1629826500000|2021-08-24 17:35:00|9132|9129.6|9131.9|9130.4|9132.4|9130.9|9131.2|9129.4|196
1629826800000|2021-08-24 17:40:00|9132|9130.5|9131.9|9130.4|9132.7|9130.8|9131.3|9129.6|195
1629827100000|2021-08-24 17:45:00|9132|9130.5|9132.4|9130.9|9133.7|9131.8|9131.9|9130.4|216
1629827400000|2021-08-24 17:50:00|9132.3|9130.8|9136.9|9134.5|9137.9|9135.5|9132.2|9130.7|258
1629827700000|2021-08-24 17:55:00|9137.2|9134.8|9139.3|9136.9|9140.4|9138.2|9136.6|9134.4|237
1629828000000|2021-08-24 18:00:00|9138.8|9137.3|9138.5|9136.1|9139.5|9137.4|9138.1|9136|186
1629828300000|2021-08-24 18:05:00|9138.6|9136.2|9136.6|9135.1|9138.6|9136.3|9136.6|9135.1|145
1629828600000|2021-08-24 18:10:00|9136.7|9135.2|9135.7|9134.2|9137.6|9135.8|9135.7|9133.7|202
1629828900000|2021-08-24 18:15:00|9135.6|9134.1|9134.8|9133.3|9136.2|9134.3|9134.7|9132.7|241
1629829200000|2021-08-24 18:20:00|9134.7|9133.2|9132.3|9130.8|9135.1|9133.3|9131.7|9129.7|260
1629829500000|2021-08-24 18:25:00|9132.2|9130.7|9131.6|9130.1|9132.3|9130.8|9131.3|9129.5|126
1629829800000|2021-08-24 18:30:00|9131.5|9130|9130.3|9128.8|9132|9130.5|9130.2|9128.6|265
1629830100000|2021-08-24 18:35:00|9130.1|9128.6|9129.1|9127.6|9130.2|9128.7|9128.1|9126.6|301
1629830400000|2021-08-24 18:40:00|9128.9|9127.4|9129.8|9128.3|9130.4|9128.5|9128.9|9127.4|162
1629830700000|2021-08-24 18:45:00|9129.9|9128.4|9129.7|9128.2|9130.9|9129|9129.7|9127.7|101
1629831000000|2021-08-24 18:50:00|9129.8|9128.3|9128.9|9127.4|9130.2|9128.3|9128.7|9126.8|110
1629831300000|2021-08-24 18:55:00|9128.8|9127.3|9128.2|9126.7|9129.5|9127.5|9127.2|9125.5|230
1629831600000|2021-08-24 19:00:00|9128.6|9126.2|9127.4|9125.9|9128.8|9127.1|9127.3|9125.2|213
1629831900000|2021-08-24 19:05:00|9127.7|9126.2|9128.7|9127.2|9129.6|9127.6|9127.7|9125.8|173
1629832200000|2021-08-24 19:10:00|9128.8|9127.3|9128.3|9126.8|9129.3|9127.3|9128|9126.1|91
1629832500000|2021-08-24 19:15:00|9128.4|9126.9|9129.7|9127.3|9129.8|9127.7|9128.1|9126.1|161
1629832800000|2021-08-24 19:20:00|9129.8|9127.4|9129.7|9127.3|9130.6|9128.5|9129.2|9127.1|157
1629833100000|2021-08-24 19:25:00|9129.8|9127.4|9129.6|9127.2|9129.9|9128.1|9129.2|9126.9|148
1629833400000|2021-08-24 19:30:00|9129.7|9127.3|9130.4|9128|9130.6|9128.4|9129.3|9127|137
1629833700000|2021-08-24 19:35:00|9130.3|9127.9|9129.2|9126.8|9130.5|9128.5|9128.8|9126.8|176
1629834000000|2021-08-24 19:40:00|9129.3|9126.9|9128.6|9126.2|9129.6|9127.2|9128.2|9126.2|156
1629834300000|2021-08-24 19:45:00|9128.7|9126.3|9129|9127.5|9129.4|9127.5|9128|9126|119
1629834600000|2021-08-24 19:50:00|9128.9|9127.4|9129.4|9127|9129.7|9127.9|9128.9|9126.8|127
1629834900000|2021-08-24 19:55:00|9129.2|9126.8|9129.5|9127.1|9129.7|9127.6|9128.3|9126.3|181
1629835200000|2021-08-24 20:00:00|9129.4|9127|9129.1|9127.6|9130.3|9128.4|9129|9127|89
1629835500000|2021-08-24 20:05:00|9129.5|9127.1|9129.9|9127.5|9130.3|9128.4|9129|9127|97
1629835800000|2021-08-24 20:10:00|9130|9127.6|9129.9|9127.5|9130|9127.7|9129.1|9127|82
1629836100000|2021-08-24 20:15:00|9130|9127.6|9129.8|9128.3|9130.4|9128.4|9129.5|9127.4|113
1629836400000|2021-08-24 20:20:00|9130|9127.6|9129.4|9127|9130.4|9128.4|9128.7|9126.5|88
1629836700000|2021-08-24 20:25:00|9129.3|9126.9|9129.3|9126.9|9130.4|9128.5|9128.7|9126.5|142
1629837000000|2021-08-24 20:30:00|9129.2|9126.8|9129|9127.5|9129.5|9127.6|9128.9|9126.7|75
1629837300000|2021-08-24 20:35:00|9129.4|9127|9129.8|9128.3|9130.2|9128.3|9128.9|9126.7|83
1629837600000|2021-08-24 20:40:00|9129.9|9128.4|9128.8|9126.4|9130.3|9128.4|9128.6|9126.2|172
1629837900000|2021-08-24 20:45:00|9128.9|9126.5|9129.5|9127.1|9129.9|9127.5|9128.7|9126.3|129
1629838200000|2021-08-24 20:50:00|9129.6|9127.2|9129.5|9127.1|9130.1|9127.7|9128.9|9126.5|148
1629838500000|2021-08-24 20:55:00|9129.6|9127.2|9131.4|9124.2|9132.1|9128.3|9128.8|9123.4|321
1629838800000|2021-08-24 21:00:00|9131.3|9124.3|9129.3|9116.9|9131.3|9126.4|9127.1|9112.1|40
1629839100000|2021-08-24 21:05:00|9129.6|9117.9|9129.8|9121.3|9130.6|9122|9127.8|9117|135
1629839400000|2021-08-24 21:10:00|9130.1|9120.7|9128.7|9122|9130.4|9122.2|9128.3|9120|133
1629839700000|2021-08-24 21:15:00|9128.8|9121.3|9129.1|9121.6|9130|9122.6|9126.5|9120.3|126
1629840000000|2021-08-24 21:20:00|9129|9120.5|9128.4|9121.4|9129.6|9121.9|9126|9120.1|107
1629840300000|2021-08-24 21:25:00|9129.1|9121.3|9129|9121.8|9129.6|9122|9126.4|9120.1|110
1629840600000|2021-08-24 21:30:00|9129.3|9120.7|9129.8|9121.6|9138.8|9123.8|9127.9|9114.5|312
1629840900000|2021-08-24 21:35:00|9129.9|9121.5|9129.5|9121.6|9131.9|9123.6|9129.2|9118.5|168
1629841200000|2021-08-24 21:40:00|9129.9|9121.7|9130.1|9121.6|9131.6|9124.4|9129|9121.2|109
1629841500000|2021-08-24 21:45:00|9130.2|9120.7|9129.6|9122.9|9132|9124.9|9129.1|9117|159
1629841800000|2021-08-24 21:50:00|9129.3|9122.7|9131|9121.5|9131.8|9123.5|9128.2|9115.5|284
1629842100000|2021-08-24 21:55:00|9131.1|9121.3|9131.2|9120.7|9132|9125.6|9129.7|9118.6|316
1629842400000|2021-08-24 22:00:00|9130.7|9121.3|9129.3|9126.9|9131.4|9127.3|9129.2|9121.1|476
1629842700000|2021-08-24 22:05:00|9129.5|9127.1|9128.8|9125.8|9130.2|9127.1|9128.6|9124.6|207
1629843000000|2021-08-24 22:10:00|9128.7|9125.9|9129.2|9126.8|9129.6|9127.1|9128.6|9124.6|202
1629843300000|2021-08-24 22:15:00|9128.8|9126.4|9128.7|9126.3|9129.3|9126.9|9128.3|9125.1|266
1629843600000|2021-08-24 22:20:00|9128.6|9126.2|9129|9126.6|9129.1|9126.7|9128.5|9126.1|105
1629843900000|2021-08-24 22:25:00|9128.8|9126.4|9128.7|9126.1|9129|9126.6|9128.3|9125.7|83
1629844200000|2021-08-24 22:30:00|9128.6|9126.3|9129.2|9126.8|9129.2|9126.8|9127.6|9125.1|167
1629844500000|2021-08-24 22:35:00|9129.1|9126.7|9128.8|9126.4|9129.4|9127|9128.4|9125.4|141
1629844800000|2021-08-24 22:40:00|9128.7|9126.3|9129.4|9127|9129.9|9127.5|9128.4|9125.7|172
1629845100000|2021-08-24 22:45:00|9129.3|9126.9|9129.8|9127.4|9130.3|9127.9|9129|9126.5|142
1629845400000|2021-08-24 22:50:00|9129.9|9127.5|9130|9127.6|9130.3|9127.9|9129.6|9127.2|95
1629845700000|2021-08-24 22:55:00|9130.1|9127.7|9130|9127.6|9130.2|9127.8|9129.5|9127.1|86
1629846000000|2021-08-24 23:00:00|9129.7|9127.3|9129.4|9127|9129.9|9127.5|9128.7|9126.3|158
1629846300000|2021-08-24 23:05:00|9129.5|9127.1|9130|9127.6|9130.4|9128|9128.7|9126.3|134
1629846600000|2021-08-24 23:10:00|9130.1|9127.7|9129.5|9128|9130.3|9128.1|9129.5|9127.2|89
1629846900000|2021-08-24 23:15:00|9129.4|9127.9|9130.5|9128.1|9131.1|9129|9129.4|9127.3|134
1629847200000|2021-08-24 23:20:00|9130.6|9128.2|9130.6|9128.2|9130.9|9128.9|9130.2|9127.9|120
1629847500000|2021-08-24 23:25:00|9130.7|9128.3|9130.8|9128.4|9131|9129.1|9130|9128.1|97
1629847800000|2021-08-24 23:30:00|9130.7|9128.3|9130.6|9128.2|9131|9128.9|9130.2|9128.1|126
1629848100000|2021-08-24 23:35:00|9130.7|9128.3|9131.7|9129.3|9131.8|9129.4|9130.6|9128.2|98
1629848400000|2021-08-24 23:40:00|9131.6|9129.2|9131.8|9129.4|9131.9|9129.5|9131.5|9129.1|75
1629848700000|2021-08-24 23:45:00|9131.7|9129.3|9133.5|9131.1|9134.3|9131.9|9131.7|9129.3|121
1629849000000|2021-08-24 23:50:00|9133.4|9131|9133.1|9130.7|9133.6|9131.6|9132.8|9130.6|71
1629849300000|2021-08-24 23:55:00|9133.2|9130.8|9133.5|9131.1|9133.6|9131.2|9132.4|9130|94
1629849600000|2021-08-25 00:00:00|9133.4|9131|9133|9130.6|9133.6|9131.6|9131.2|9129.2|194
1629849900000|2021-08-25 00:05:00|9133.1|9130.7|9136.9|9134.5|9137|9134.6|9132.5|9130.1|252
1629850200000|2021-08-25 00:10:00|9136.8|9134.4|9136.8|9134.4|9137.8|9135.6|9136.3|9134.2|215
1629850500000|2021-08-25 00:15:00|9136.7|9134.3|9134.9|9132.5|9136.7|9134.3|9134.1|9131.7|183
1629850800000|2021-08-25 00:20:00|9134.8|9132.4|9136|9133.6|9136.3|9133.9|9134.3|9132.1|160
1629851100000|2021-08-25 00:25:00|9136.2|9133.8|9135.9|9133.5|9136.9|9134.8|9135.4|9133|110
1629851400000|2021-08-25 00:30:00|9136|9133.6|9140.9|9138.5|9141.3|9138.9|9135.9|9133.5|163
1629851700000|2021-08-25 00:35:00|9140.4|9138|9141.9|9139.5|9142.1|9139.7|9139.8|9137.4|229
1629852000000|2021-08-25 00:40:00|9142|9139.6|9146.6|9144.2|9146.8|9144.4|9142|9139.6|251
1629852300000|2021-08-25 00:45:00|9146.5|9144.1|9147.5|9145.1|9147.9|9145.9|9145.6|9143.2|189
1629852600000|2021-08-25 00:50:00|9147.4|9145|9147.4|9145|9148.6|9146.2|9147|9144.6|178
1629852900000|2021-08-25 00:55:00|9147.5|9145.1|9147.4|9145|9148.6|9146.2|9147.2|9144.8|138
1629853200000|2021-08-25 01:00:00|9147.5|9145.1|9147.9|9145.5|9148.6|9146.3|9146.5|9144.3|171
1629853500000|2021-08-25 01:05:00|9148.2|9145.8|9146.8|9144.4|9148.3|9145.9|9145|9142.6|202
1629853800000|2021-08-25 01:10:00|9146.7|9144.3|9145.7|9143.3|9146.8|9144.7|9145.3|9143.1|107
1629854100000|2021-08-25 01:15:00|9145.8|9143.4|9145.7|9143.3|9146.7|9144.7|9145.7|9143.3|102
1629854400000|2021-08-25 01:20:00|9145.8|9143.4|9145.7|9143.3|9146|9143.8|9145.2|9143|125
1629854700000|2021-08-25 01:25:00|9145.8|9143.4|9145.3|9142.9|9146.6|9144.2|9143.6|9141.7|161
1629855000000|2021-08-25 01:30:00|9145.4|9143|9144.9|9142.5|9145.9|9143.8|9144.6|9142.4|115
1629855300000|2021-08-25 01:35:00|9144.8|9142.4|9145.7|9143.3|9146.8|9144.7|9144.4|9142.4|135
1629855600000|2021-08-25 01:40:00|9145.6|9143.2|9145.9|9143.5|9145.9|9143.9|9145.1|9143.1|144
1629855900000|2021-08-25 01:45:00|9145.8|9143.4|9147.6|9145.2|9147.8|9145.9|9145.7|9143.3|197
1629856200000|2021-08-25 01:50:00|9147.5|9145.1|9150.5|9148.1|9150.9|9148.8|9146.8|9145.1|232
1629856500000|2021-08-25 01:55:00|9150.4|9148|9151|9148.6|9151.3|9149.2|9149.5|9147.5|219
1629856800000|2021-08-25 02:00:00|9151.1|9148.7|9150.7|9149.2|9152.9|9150.7|9150.6|9148.4|213
1629857100000|2021-08-25 02:05:00|9151.2|9148.8|9152.7|9150.3|9152.7|9150.3|9150.6|9148.6|222
1629857400000|2021-08-25 02:10:00|9152.6|9150.2|9153.3|9150.9|9153.7|9151.7|9152.1|9150.1|175
1629857700000|2021-08-25 02:15:00|9152.4|9150.5|9153.3|9150.9|9153.3|9151.4|9152.2|9150.2|106
1629858000000|2021-08-25 02:20:00|9153.4|9151|9153.2|9150.8|9154.6|9152.7|9152.9|9150.8|169
1629858300000|2021-08-25 02:25:00|9153.3|9150.9|9150.4|9148.9|9153.3|9150.9|9149.4|9147.4|173
1629858600000|2021-08-25 02:30:00|9150.8|9148.4|9150.7|9148.3|9150.9|9148.9|9149.4|9147.4|111
1629858900000|2021-08-25 02:35:00|9150.2|9148.7|9149.2|9146.8|9150.2|9148.7|9147.9|9146.1|161
1629859200000|2021-08-25 02:40:00|9149.3|9146.9|9150|9147.6|9150|9148|9148.7|9146.6|134
1629859500000|2021-08-25 02:45:00|9149.9|9147.5|9149.3|9146.9|9150|9147.9|9148.7|9146.7|107
1629859800000|2021-08-25 02:50:00|9149.2|9146.8|9150.1|9147.7|9150.9|9149.1|9149.2|9146.8|107
1629860100000|2021-08-25 02:55:00|9149.7|9148.2|9149.4|9147.9|9150.8|9148.9|9149.4|9147.4|91
1629860400000|2021-08-25 03:00:00|9149.5|9148|9151.6|9149.2|9152.5|9150.6|9149.5|9147.5|138
1629860700000|2021-08-25 03:05:00|9151.7|9149.3|9152.8|9150.4|9152.9|9150.5|9151.1|9149|94
1629861000000|2021-08-25 03:10:00|9152.9|9150.5|9151.7|9149.3|9153.2|9150.8|9151.2|9149.2|112
1629861300000|2021-08-25 03:15:00|9151.8|9149.4|9151.4|9149.9|9152.4|9150|9151.1|9149.2|90
1629861600000|2021-08-25 03:20:00|9151.3|9149.8|9152.2|9149.8|9152.5|9150.5|9151.3|9149.4|79
1629861900000|2021-08-25 03:25:00|9151.4|9149.9|9151|9149.5|9152.4|9150.3|9150.8|9148.9|124
1629862200000|2021-08-25 03:30:00|9151.6|9149.2|9151.5|9149.1|9151.7|9149.7|9151|9148.9|87
1629862500000|2021-08-25 03:35:00|9151.4|9149|9149.4|9147.9|9151.6|9149.6|9149.1|9147.2|127
1629862800000|2021-08-25 03:40:00|9149.5|9148|9148.9|9146.5|9150.1|9148.1|9147.8|9146.3|124
1629863100000|2021-08-25 03:45:00|9148.8|9146.4|9147.9|9146.4|9149.1|9147.2|9147.9|9146|83
1629863400000|2021-08-25 03:50:00|9148|9146.5|9146.5|9144.1|9148.2|9146.6|9146|9144.1|166
1629863700000|2021-08-25 03:55:00|9146.6|9144.2|9147.6|9145.2|9148.2|9145.8|9146.1|9144.2|78
1629864000000|2021-08-25 04:00:00|9147.1|9145.6|9146.8|9144.4|9147.4|9145.7|9146.2|9144.3|53
1629864300000|2021-08-25 04:05:00|9146.7|9144.3|9148.4|9146|9148.5|9146.5|9146.2|9144.2|92
1629864600000|2021-08-25 04:10:00|9148.3|9145.9|9148.2|9145.8|9148.4|9146.4|9147.7|9145.8|64
1629864900000|2021-08-25 04:15:00|9148.3|9145.9|9148.7|9146.3|9148.8|9146.9|9147.8|9145.8|85
1629865200000|2021-08-25 04:20:00|9148.8|9146.4|9149.3|9146.9|9150.1|9148|9148.6|9146.2|104
1629865500000|2021-08-25 04:25:00|9149.2|9146.8|9149.5|9148|9150|9148|9148.7|9146.7|83
1629865800000|2021-08-25 04:30:00|9149.4|9147.9|9149.2|9146.8|9149.9|9147.9|9148.6|9146.8|98
1629866100000|2021-08-25 04:35:00|9149.3|9146.9|9148.7|9147.2|9149.9|9148|9148.6|9146.7|89
1629866400000|2021-08-25 04:40:00|9148.8|9147.3|9147.8|9146.3|9149.2|9147.3|9147.7|9145.5|127
1629866700000|2021-08-25 04:45:00|9148.2|9145.8|9147.1|9144.7|9148.4|9146.5|9146.5|9144.6|127
1629867000000|2021-08-25 04:50:00|9147.2|9144.8|9146.2|9144.7|9147.4|9145.5|9146.1|9144.1|100
1629867300000|2021-08-25 04:55:00|9146.4|9144.9|9146.2|9144.7|9147.4|9145.6|9146.1|9144.3|124
1629867600000|2021-08-25 05:00:00|9146.1|9144.6|9145.2|9142.8|9147|9145|9144.6|9142.6|146
1629867900000|2021-08-25 05:05:00|9145.1|9142.7|9144.4|9142.9|9145.8|9143.7|9144.3|9142.3|124
1629868200000|2021-08-25 05:10:00|9144.3|9142.8|9144.4|9142.9|9145|9143.1|9144.1|9142.3|110
1629868500000|2021-08-25 05:15:00|9144.5|9143|9143.5|9142|9144.9|9143|9143.4|9141.4|99
1629868800000|2021-08-25 05:20:00|9143.4|9141.9|9142.7|9141.2|9143.7|9142|9142.6|9140.7|95
1629869100000|2021-08-25 05:25:00|9142.6|9141.1|9144|9141.6|9144.6|9142.2|9142.6|9140.6|108
1629869400000|2021-08-25 05:30:00|9144.7|9142.3|9144.1|9141.7|9144.9|9142.9|9143.2|9141.3|221
1629869700000|2021-08-25 05:35:00|9144.2|9141.8|9144.1|9141.7|9144.7|9142.3|9143.4|9141.3|145
1629870000000|2021-08-25 05:40:00|9144|9141.6|9142.7|9140.3|9144.2|9142.3|9142.6|9140.3|126
1629870300000|2021-08-25 05:45:00|9142.8|9140.4|9141.9|9139.5|9142.8|9140.6|9140.9|9138.9|246
1629870600000|2021-08-25 05:50:00|9142|9139.6|9142|9139.6|9142.2|9139.8|9141.1|9139|125
1629870900000|2021-08-25 05:55:00|9141.9|9139.5|9142.5|9140.1|9143.5|9141.1|9141.5|9139.5|150
1629871200000|2021-08-25 06:00:00|9142.4|9140|9145.5|9144|9146|9144|9141.9|9139.6|275
1629871500000|2021-08-25 06:05:00|9146|9143.6|9145|9142.6|9147.7|9145.7|9144.8|9142.4|153
1629871800000|2021-08-25 06:10:00|9144.9|9142.5|9143.9|9141.5|9145|9142.6|9142.6|9140.2|237
1629872100000|2021-08-25 06:15:00|9144|9141.6|9141.5|9139.1|9144|9142|9140.9|9138.5|208
1629872400000|2021-08-25 06:20:00|9141.6|9139.2|9140.9|9139.4|9142.7|9140.3|9140|9138.1|188
1629872700000|2021-08-25 06:25:00|9140.8|9139.3|9139.6|9138.1|9141.7|9139.4|9139.3|9137.5|209
1629873000000|2021-08-25 06:30:00|9140.6|9138.2|9140.3|9137.9|9141.1|9138.9|9139.3|9137.4|211
1629873300000|2021-08-25 06:35:00|9140.5|9138.1|9141.1|9138.7|9141.7|9139.7|9140.1|9138.1|188
1629873600000|2021-08-25 06:40:00|9141.2|9138.8|9139.3|9137.8|9141.8|9139.9|9139.3|9137.5|226
1629873900000|2021-08-25 06:45:00|9139.4|9137.9|9140.4|9138|9140.6|9138.6|9138.7|9137.2|179
1629874200000|2021-08-25 06:50:00|9140.5|9138.1|9146|9143.6|9146.3|9143.9|9139.8|9138.1|242
1629874500000|2021-08-25 06:55:00|9145.8|9143.4|9148.9|9146.5|9149.3|9147.2|9145.7|9143.3|336
1629874800000|2021-08-25 07:00:00|9148.5|9147|9148.1|9145.7|9148.5|9147|9143.8|9141.8|441
1629875100000|2021-08-25 07:05:00|9148|9145.6|9150.1|9147.7|9152.7|9150.3|9148|9145.6|405
1629875400000|2021-08-25 07:10:00|9150.2|9147.8|9151.3|9148.9|9152.3|9150.3|9150|9147.6|430
1629875700000|2021-08-25 07:15:00|9151.4|9149|9138.5|9136.1|9151.4|9149|9137.5|9135.1|481
1629876000000|2021-08-25 07:20:00|9138.7|9136.3|9137.1|9134.7|9140.6|9138.2|9136.2|9133.8|312
1629876300000|2021-08-25 07:25:00|9137.2|9134.8|9137.5|9136|9138.1|9136.1|9137|9134.6|272
1629876600000|2021-08-25 07:30:00|9138.4|9135.8|9142.5|9140.1|9143.2|9140.8|9138|9135.6|350
1629876900000|2021-08-25 07:35:00|9142.4|9140|9139.9|9138.4|9142.5|9140.1|9138.8|9136.4|210
1629877200000|2021-08-25 07:40:00|9140|9137.6|9139.5|9137.1|9142|9139.7|9138.1|9135.7|247
1629877500000|2021-08-25 07:45:00|9139.4|9137|9140.1|9137.7|9140.3|9137.9|9137.1|9134.7|245
1629877800000|2021-08-25 07:50:00|9140.2|9137.8|9137.4|9135|9140.4|9138|9135.3|9133.3|279
1629878100000|2021-08-25 07:55:00|9137.5|9135.1|9142|9139.6|9142.4|9140|9137.5|9135.1|246
1629878400000|2021-08-25 08:00:00|9142.1|9139.7|9142.6|9140.2|9145|9142.8|9141.4|9139|457
1629878700000|2021-08-25 08:05:00|9142.7|9140.3|9142.5|9141|9143.7|9141.8|9141.5|9139.1|271
1629879000000|2021-08-25 08:10:00|9142.9|9140.5|9135.7|9133.3|9144.2|9141.8|9134.8|9132.4|397
1629879300000|2021-08-25 08:15:00|9135.6|9133.2|9128.4|9126|9136.7|9134.3|9127.4|9125|387
1629879600000|2021-08-25 08:20:00|9128.3|9125.9|9132.1|9129.7|9132.8|9130.4|9127|9124.8|490
1629879900000|2021-08-25 08:25:00|9132|9129.6|9129.8|9127.4|9132.7|9130.3|9129.7|9127.3|485
1629880200000|2021-08-25 08:30:00|9129.9|9127.5|9133.4|9131|9135.2|9133|9129.9|9127.5|426
1629880500000|2021-08-25 08:35:00|9133.5|9131.1|9131.7|9129.3|9133.5|9131.1|9126.3|9123.9|505
1629880800000|2021-08-25 08:40:00|9131.8|9129.4|9133.3|9130.9|9133.9|9131.9|9131|9128.7|265
1629881100000|2021-08-25 08:45:00|9133.4|9131|9132|9129.6|9134|9132.1|9130.3|9127.9|412
1629881400000|2021-08-25 08:50:00|9132.1|9129.7|9131.6|9129.2|9132.5|9130.3|9129.4|9127.6|395
1629881700000|2021-08-25 08:55:00|9131.5|9129.1|9131.3|9128.9|9133.4|9131.4|9130.7|9128.4|252
1629882000000|2021-08-25 09:00:00|9131.2|9128.8|9130.7|9128.3|9132.3|9130.1|9129|9126.8|408
1629882300000|2021-08-25 09:05:00|9130.8|9128.4|9131.2|9128.8|9132.3|9130.1|9129|9127.2|287
1629882600000|2021-08-25 09:10:00|9131|9128.6|9134.2|9131.8|9134.5|9132.2|9130.8|9128.4|252
1629882900000|2021-08-25 09:15:00|9134.4|9132|9133.2|9130.8|9134.7|9133|9132.1|9130|301
1629883200000|2021-08-25 09:20:00|9133.3|9130.9|9134.1|9131.7|9134.9|9132.7|9132.5|9130.2|294
1629883500000|2021-08-25 09:25:00|9134|9131.6|9134.1|9131.7|9134.6|9132.2|9132.3|9130.1|311
1629883800000|2021-08-25 09:30:00|9134|9131.6|9130.5|9129|9134.4|9132|9130.1|9128.1|223
1629884100000|2021-08-25 09:35:00|9130.7|9129.2|9133.3|9130.9|9135.6|9133.6|9130.6|9128.6|343
1629884400000|2021-08-25 09:40:00|9133.4|9131|9134.9|9132.5|9136.2|9134.3|9133.1|9130.9|291
1629884700000|2021-08-25 09:45:00|9134.5|9133|9134.9|9132.5|9136|9133.8|9133.9|9131.6|292
1629885000000|2021-08-25 09:50:00|9134.6|9132.2|9135.2|9132.8|9137.5|9135.3|9133.9|9131.9|317
1629885300000|2021-08-25 09:55:00|9135|9133.5|9136.1|9133.7|9136.7|9134.4|9134.4|9132|356
1629885600000|2021-08-25 10:00:00|9135.5|9134|9135.6|9133.2|9135.7|9134|9130.7|9128.6|324
1629885900000|2021-08-25 10:05:00|9135.8|9133.4|9134.8|9132.4|9136.4|9134|9134.1|9131.8|185
1629886200000|2021-08-25 10:10:00|9134.7|9132.3|9132.3|9129.9|9134.9|9132.7|9131.8|9129.4|190
1629886500000|2021-08-25 10:15:00|9132.4|9130|9133.2|9131.7|9134.5|9133|9132.3|9129.9|197
1629886800000|2021-08-25 10:20:00|9133.3|9131.8|9135.1|9133.6|9136.7|9134.7|9133|9131.1|257
1629887100000|2021-08-25 10:25:00|9135|9133.5|9133.4|9131.9|9136.7|9134.9|9133.2|9131.5|296
1629887400000|2021-08-25 10:30:00|9133.2|9131.7|9136.7|9134.3|9136.8|9134.8|9133.2|9131.5|137
1629887700000|2021-08-25 10:35:00|9136.8|9134.4|9135.4|9133|9137.8|9135.7|9134.8|9132.9|268
1629888000000|2021-08-25 10:40:00|9135.3|9132.9|9138.9|9137.4|9139.3|9137.4|9134.8|9132.8|246
1629888300000|2021-08-25 10:45:00|9139|9137.5|9139.4|9137.9|9140.4|9138.1|9138.5|9136.6|336
1629888600000|2021-08-25 10:50:00|9139.9|9137.5|9140.4|9138|9140.7|9138.4|9139|9136.6|307
1629888900000|2021-08-25 10:55:00|9140.5|9138.1|9137.2|9135.7|9140.5|9138.4|9137.2|9135.1|235
1629889200000|2021-08-25 11:00:00|9137.6|9135.2|9139.8|9137.4|9139.8|9137.4|9137.3|9135.2|278
1629889500000|2021-08-25 11:05:00|9139.7|9137.3|9141.1|9139.6|9141.7|9139.7|9138.6|9136.5|378
1629889800000|2021-08-25 11:10:00|9141.3|9139.8|9142.3|9139.9|9144.6|9143|9141.2|9139.2|350
1629890100000|2021-08-25 11:15:00|9141.7|9140.2|9143.7|9142.2|9144.7|9142.6|9141.7|9139.8|321
1629890400000|2021-08-25 11:20:00|9143.6|9142.1|9145.1|9143.6|9146.3|9144.2|9143.1|9141.6|237
1629890700000|2021-08-25 11:25:00|9145|9143.5|9148.3|9145.9|9149.5|9147.8|9145|9143.5|279
1629891000000|2021-08-25 11:30:00|9148.2|9145.8|9147.4|9145|9150.3|9147.9|9147.1|9144.7|234
1629891300000|2021-08-25 11:35:00|9147.3|9144.9|9147.5|9145.1|9148.4|9146.1|9146.3|9143.9|330
1629891600000|2021-08-25 11:40:00|9147.4|9145|9149.2|9146.8|9150.2|9148|9147.4|9145|268
1629891900000|2021-08-25 11:45:00|9149.3|9146.9|9149.4|9147|9150.3|9147.9|9148.1|9145.9|262
1629892200000|2021-08-25 11:50:00|9149.2|9146.8|9149.5|9148|9150|9148.1|9147.5|9145.6|188
1629892500000|2021-08-25 11:55:00|9149.6|9148.1|9146|9143.6|9150.6|9148.6|9145.3|9142.9|312
1629892800000|2021-08-25 12:00:00|9145.9|9143.5|9150.1|9147.7|9150.2|9147.8|9144.3|9142.3|429
1629893100000|2021-08-25 12:05:00|9150.2|9147.8|9152.1|9149.7|9153.6|9151.4|9149.8|9147.6|391
1629893400000|2021-08-25 12:10:00|9152.5|9150.1|9152.3|9149.9|9154.3|9152.4|9152|9149.8|342
1629893700000|2021-08-25 12:15:00|9152.1|9149.7|9151.2|9148.8|9152.9|9150.8|9150.8|9148.7|308
1629894000000|2021-08-25 12:20:00|9151.1|9148.7|9149.7|9147.3|9152.5|9150.2|9147.9|9145.8|356
1629894300000|2021-08-25 12:25:00|9149.9|9147.5|9150.8|9148.4|9151.1|9148.6|9148.6|9146.3|257
1629894600000|2021-08-25 12:30:00|9150.7|9148.3|9149.1|9146.7|9153.5|9151.1|9148.1|9145.7|492
1629894900000|2021-08-25 12:35:00|9149.2|9146.8|9157.5|9155.1|9159.4|9157|9148.7|9146.5|620
1629895200000|2021-08-25 12:40:00|9157.9|9155.5|9154.3|9151.9|9158.6|9156.3|9153.6|9151.6|436
1629895500000|2021-08-25 12:45:00|9154.2|9151.8|9152.1|9149.7|9154.8|9152.9|9151|9149|322
1629895800000|2021-08-25 12:50:00|9152|9149.6|9148.9|9147.4|9152.4|9150.4|9148.8|9146.9|361
1629896100000|2021-08-25 12:55:00|9149|9147.5|9150.7|9148.3|9150.9|9148.7|9148.3|9146.2|476
1629896400000|2021-08-25 13:00:00|9151.1|9148.7|9149.3|9146.9|9152.6|9150.6|9148.6|9146.7|506
1629896700000|2021-08-25 13:05:00|9149.2|9146.8|9135.9|9133.5|9150|9147.7|9134.8|9132.8|733
1629897000000|2021-08-25 13:10:00|9136|9133.6|9136.1|9133.7|9138.5|9136.6|9134.5|9132.3|582
1629897300000|2021-08-25 13:15:00|9136|9133.6|9137.3|9134.9|9138.6|9136.5|9134.5|9132.2|511
1629897600000|2021-08-25 13:20:00|9137.4|9135|9140.5|9138.1|9140.8|9138.7|9135.1|9132.9|538
1629897900000|2021-08-25 13:25:00|9140.6|9138.2|9142|9139.6|9143.7|9141.6|9140.2|9137.9|404
1629898200000|2021-08-25 13:30:00|9141.9|9139.5|9144.4|9142|9145.2|9143.3|9137.7|9135.3|670
1629898500000|2021-08-25 13:35:00|9144.3|9141.9|9145.8|9144.3|9146.3|9144.3|9142.1|9139.7|504
1629898800000|2021-08-25 13:40:00|9145.7|9144.2|9148.6|9146.2|9152.6|9150.5|9145.4|9143.5|763
1629899100000|2021-08-25 13:45:00|9148.7|9146.3|9150.1|9147.7|9150.7|9148.3|9145.9|9143.6|563
1629899400000|2021-08-25 13:50:00|9150|9147.6|9149.4|9147.9|9153.2|9151.3|9149.4|9147.4|563
1629899700000|2021-08-25 13:55:00|9149.5|9148|9140.7|9138.3|9150.1|9148|9137.5|9135.1|685
1629900000000|2021-08-25 14:00:00|9140.8|9138.4|9136|9133.6|9141.4|9139.1|9135.2|9133.3|820
1629900300000|2021-08-25 14:05:00|9135.7|9133.3|9139.3|9136.9|9139.4|9137.4|9132.6|9130.4|703
1629900600000|2021-08-25 14:10:00|9139.4|9137|9137.2|9134.8|9139.7|9137.8|9133.4|9131.4|584
1629900900000|2021-08-25 14:15:00|9137.3|9134.9|9134.7|9133.2|9137.4|9135|9131.8|9130.1|472
1629901200000|2021-08-25 14:20:00|9134.6|9133.1|9136|9133.6|9137.4|9135.6|9134.1|9132.3|377
1629901500000|2021-08-25 14:25:00|9135.9|9133.5|9141.2|9138.8|9141.5|9139.6|9134.6|9132.7|541
1629901800000|2021-08-25 14:30:00|9141|9139.5|9141.8|9140.3|9143.9|9141.7|9139.2|9136.8|672
1629902100000|2021-08-25 14:35:00|9141.9|9140.4|9137.6|9135.2|9145.7|9143.3|9136.8|9134.5|901
1629902400000|2021-08-25 14:40:00|9137.5|9135.1|9145.5|9143.1|9145.9|9143.9|9137.5|9135.1|635
1629902700000|2021-08-25 14:45:00|9145.4|9143|9140.8|9139.3|9147.6|9145.4|9139.8|9137.8|656
1629903000000|2021-08-25 14:50:00|9140.5|9139|9143.3|9140.9|9143.8|9141.7|9139.3|9137.4|564
1629903300000|2021-08-25 14:55:00|9142.9|9141.4|9148.4|9146|9149.3|9146.9|9142.8|9140.9|610
1629903600000|2021-08-25 15:00:00|9147.6|9146.1|9148.4|9146.9|9150|9148.1|9144|9141.7|609
1629903900000|2021-08-25 15:05:00|9148.3|9146.8|9146.7|9144.3|9150|9148.1|9143.4|9141.1|514
1629904200000|2021-08-25 15:10:00|9146.8|9144.4|9146.6|9144.2|9148.7|9146.5|9145.7|9144.2|484
1629904500000|2021-08-25 15:15:00|9146.7|9144.3|9149.7|9147.3|9150.2|9147.9|9145.8|9143.6|385
1629904800000|2021-08-25 15:20:00|9149.6|9147.2|9148.9|9146.5|9150.1|9148.2|9148.5|9146.4|447
1629905100000|2021-08-25 15:25:00|9148.8|9146.4|9146.5|9144.1|9150.6|9148.7|9143.6|9141.7|447
1629905400000|2021-08-25 15:30:00|9146|9144.5|9139.9|9137.5|9147.1|9144.9|9139.5|9137.3|451
1629905700000|2021-08-25 15:35:00|9139.7|9137.3|9143.7|9141.3|9144.1|9141.7|9139.6|9137.2|363
1629906000000|2021-08-25 15:40:00|9143.8|9141.4|9143.2|9140.8|9146.6|9144.2|9142.8|9140.4|398
1629906300000|2021-08-25 15:45:00|9143.3|9140.9|9139.2|9136.8|9144.2|9142.3|9139.1|9136.7|458
1629906600000|2021-08-25 15:50:00|9139.1|9136.7|9138.5|9137|9140|9138.1|9136.6|9134.6|519
1629906900000|2021-08-25 15:55:00|9138.4|9136.9|9138.8|9136.4|9139.7|9137.7|9135.3|9133.2|426
1629907200000|2021-08-25 16:00:00|9138.7|9136.3|9136.5|9135|9139.8|9137.5|9136.5|9134.5|398
1629907500000|2021-08-25 16:05:00|9136.4|9134.9|9135.6|9134.1|9137|9135.2|9134.8|9132.9|315
1629907800000|2021-08-25 16:10:00|9135.5|9134|9134.7|9132.3|9136|9134|9133.4|9131.4|351
1629908100000|2021-08-25 16:15:00|9134.9|9132.5|9135|9132.6|9135.3|9133.3|9133.4|9131.5|258
1629908400000|2021-08-25 16:20:00|9134.9|9132.5|9136|9134.5|9136.6|9134.9|9133.7|9131.7|225
1629908700000|2021-08-25 16:25:00|9135.9|9134.4|9135.1|9133.6|9136.5|9134.5|9134.4|9132.5|207
1629909000000|2021-08-25 16:30:00|9135|9133.5|9132.6|9131.1|9135.7|9133.8|9132.5|9130.5|281
1629909300000|2021-08-25 16:35:00|9132.4|9130.9|9135.7|9133.3|9135.8|9133.7|9132|9129.8|272
1629909600000|2021-08-25 16:40:00|9135.1|9133.6|9134|9132.5|9136|9133.8|9132.8|9130.7|281
1629909900000|2021-08-25 16:45:00|9134.1|9132.6|9135.9|9133.5|9136|9134.1|9133.6|9131.5|248
1629910200000|2021-08-25 16:50:00|9135.5|9133.1|9137.9|9135.5|9137.9|9135.7|9135.2|9133.1|291
1629910500000|2021-08-25 16:55:00|9137.7|9135.3|9138.5|9136.1|9139|9137|9137.4|9135.3|297
1629910800000|2021-08-25 17:00:00|9138|9136.5|9137.8|9135.4|9139.5|9137.5|9136.9|9134.9|430
1629911100000|2021-08-25 17:05:00|9137.9|9135.5|9140.8|9138.4|9141|9139|9136.5|9134.7|318
1629911400000|2021-08-25 17:10:00|9140.7|9138.3|9142.4|9140|9144.2|9142.3|9139.5|9137.6|402
1629911700000|2021-08-25 17:15:00|9142.5|9140.1|9143.8|9141.4|9144.6|9142.6|9141.8|9140|235
1629912000000|2021-08-25 17:20:00|9143.9|9141.5|9145.6|9144.1|9146.1|9144.1|9143.2|9141.1|279
1629912300000|2021-08-25 17:25:00|9145.7|9144.2|9145.5|9144|9147|9145|9144.8|9143.3|280
1629912600000|2021-08-25 17:30:00|9145.8|9143.4|9143.6|9142.1|9146.2|9144.2|9143.6|9141.8|255
1629912900000|2021-08-25 17:35:00|9143.7|9142.2|9142.5|9141|9144.3|9142.3|9142.4|9140.5|197
1629913200000|2021-08-25 17:40:00|9142.4|9140.9|9140.7|9139.2|9142.8|9141.3|9140.3|9138.2|319
1629913500000|2021-08-25 17:45:00|9140.6|9139.1|9143.5|9141.1|9143.5|9141.5|9140.6|9138.6|239
1629913800000|2021-08-25 17:50:00|9143.4|9141|9141.2|9138.8|9143.6|9141.5|9140.6|9138.7|169
1629914100000|2021-08-25 17:55:00|9141.3|9138.9|9141.5|9139.1|9142.1|9140.2|9140.5|9138.8|216
1629914400000|2021-08-25 18:00:00|9141.6|9139.2|9140.5|9139|9141.9|9139.9|9140|9138.1|197
1629914700000|2021-08-25 18:05:00|9140.4|9138.9|9139|9137.5|9140.7|9139|9138.9|9137|160
1629915000000|2021-08-25 18:10:00|9139.1|9137.6|9132|9130.5|9140|9138|9131.3|9129.1|480
1629915300000|2021-08-25 18:15:00|9131.9|9130.4|9132.1|9130.6|9133.5|9131.6|9131.5|9129.5|396
1629915600000|2021-08-25 18:20:00|9131.9|9130.4|9133.1|9131.6|9133.8|9131.6|9130.7|9128.7|298
1629915900000|2021-08-25 18:25:00|9133|9131.5|9133.1|9131.6|9134.8|9133.3|9132.9|9130.9|272
1629916200000|2021-08-25 18:30:00|9133|9131.5|9132.1|9130.6|9133.6|9131.7|9131.1|9129.1|254
1629916500000|2021-08-25 18:35:00|9132|9130.5|9133.7|9132.2|9134.7|9132.8|9131.3|9129.4|271
1629916800000|2021-08-25 18:40:00|9133.6|9132.1|9133.1|9130.7|9134.4|9132.5|9132.3|9130.3|280
1629917100000|2021-08-25 18:45:00|9133|9130.6|9135.3|9133.8|9135.5|9133.9|9132.4|9130.4|182
1629917400000|2021-08-25 18:50:00|9135.4|9133.9|9135.3|9133.8|9136|9134.5|9133.3|9131.4|273
1629917700000|2021-08-25 18:55:00|9135.2|9133.7|9137.6|9136.1|9138|9136.1|9134.5|9132.5|438
1629918000000|2021-08-25 19:00:00|9138|9135.6|9136.9|9135.4|9138|9135.9|9136.2|9134.1|309
1629918300000|2021-08-25 19:05:00|9137|9135.5|9139|9136.6|9139.8|9137.8|9136.9|9134.9|232
1629918600000|2021-08-25 19:10:00|9138.9|9136.5|9139.6|9138.1|9140.7|9138.8|9138.5|9136.5|241
1629918900000|2021-08-25 19:15:00|9140|9137.6|9141.1|9139.6|9141.6|9139.6|9139.3|9137.4|164
1629919200000|2021-08-25 19:20:00|9141.2|9139.7|9141.1|9138.7|9142|9140|9140|9138.1|253
1629919500000|2021-08-25 19:25:00|9141.2|9138.8|9140.9|9138.5|9141.3|9139.1|9140|9138.2|185
1629919800000|2021-08-25 19:30:00|9141|9138.6|9141|9138.6|9141.3|9139.2|9139.8|9137.9|181
1629920100000|2021-08-25 19:35:00|9140.9|9138.5|9140.4|9138.9|9141.1|9139.1|9139.5|9137.5|171
1629920400000|2021-08-25 19:40:00|9140.3|9138.8|9140.3|9137.9|9141.1|9139.4|9139.6|9137.7|230
1629920700000|2021-08-25 19:45:00|9140.2|9137.8|9139.8|9137.4|9140.7|9138.9|9138.7|9136.9|177
1629921000000|2021-08-25 19:50:00|9139.4|9137.9|9138.5|9137|9140.7|9138.8|9138.5|9136.4|221
1629921300000|2021-08-25 19:55:00|9138.6|9137.1|9137.1|9134.7|9140.4|9138.4|9137.1|9134.7|355
1629921600000|2021-08-25 20:00:00|9137.4|9135|9138.9|9136.5|9139.1|9136.7|9137.2|9134.8|207
1629921900000|2021-08-25 20:05:00|9139|9136.6|9138.4|9136|9139.2|9137.1|9138.1|9135.7|144
1629922200000|2021-08-25 20:10:00|9138.3|9135.9|9138.2|9135.8|9138.4|9136.5|9137.8|9135.6|127
1629922500000|2021-08-25 20:15:00|9138.3|9135.9|9138.3|9135.9|9139.1|9137.1|9138|9135.7|160
1629922800000|2021-08-25 20:20:00|9138.4|9136|9138.3|9135.9|9138.5|9136.4|9137.8|9135.5|115
1629923100000|2021-08-25 20:25:00|9138.2|9135.8|9138.3|9135.9|9138.4|9136.3|9137.5|9135.4|101
1629923400000|2021-08-25 20:30:00|9138.1|9135.7|9137.9|9135.5|9138.3|9135.9|9137.8|9135.4|174
1629923700000|2021-08-25 20:35:00|9138|9135.6|9138.1|9135.7|9138.2|9135.8|9137.7|9135.3|104
1629924000000|2021-08-25 20:40:00|9138|9135.6|9138.1|9135.7|9138.3|9136.2|9137.5|9135.4|98
1629924300000|2021-08-25 20:45:00|9138|9135.6|9137.8|9135.4|9138.3|9135.9|9137.6|9135.2|146
1629924600000|2021-08-25 20:50:00|9138|9135.6|9138.6|9136.2|9138.8|9136.4|9136.9|9134.5|172
1629924900000|2021-08-25 20:55:00|9138.8|9136.4|9141.8|9134.6|9145.7|9137.2|9137.9|9133.4|335
1629925200000|2021-08-25 21:00:00|9141.7|9134.7|9144.6|9135.1|9150.5|9136.1|9141.7|9131.8|61
1629925500000|2021-08-25 21:05:00|9148.9|9133.7|9147.6|9133.5|9150|9136.3|9143.6|9131|141
1629925800000|2021-08-25 21:10:00|9147.3|9132.6|9145.4|9132.5|9149|9136.3|9143|9132.1|270
1629926100000|2021-08-25 21:15:00|9145.2|9133|9143.2|9134.8|9146.8|9136.6|9142.3|9132.4|154
1629926400000|2021-08-25 21:20:00|9142.9|9136.4|9142.4|9136.2|9145.3|9136.8|9142.3|9133.5|124
1629926700000|2021-08-25 21:25:00|9142.5|9136.1|9142.6|9135.6|9146.2|9136.3|9141.6|9133.2|135
1629927000000|2021-08-25 21:30:00|9142.7|9134.9|9138.8|9123.8|9142.7|9134.9|9135.5|9120.5|397
1629927300000|2021-08-25 21:35:00|9139.1|9124.1|9140.9|9125.9|9140.9|9125.9|9137.2|9122.2|284
1629927600000|2021-08-25 21:40:00|9139.6|9124.6|9138.5|9123.5|9140.9|9125.9|9137.6|9122.6|317
1629927900000|2021-08-25 21:45:00|9137|9122|9137.3|9122.3|9142.5|9127.5|9131.6|9116.6|483
1629928200000|2021-08-25 21:50:00|9137.4|9122.4|9136.4|9121.4|9139.7|9124.7|9133.9|9118.9|454
1629928500000|2021-08-25 21:55:00|9135.6|9120.6|9138.2|9123.2|9139.8|9124.8|9132.6|9117.6|578
1629928800000|2021-08-25 22:00:00|9138.3|9123.3|9138.4|9135.7|9144.6|9136.3|9137.7|9123.3|534
1629929100000|2021-08-25 22:05:00|9138.5|9135|9138.6|9136.2|9139.7|9136.8|9138.1|9134.1|229
1629929400000|2021-08-25 22:10:00|9138.7|9136.3|9138.2|9135.5|9139.3|9136.5|9137.7|9134.1|196
1629929700000|2021-08-25 22:15:00|9138|9134.8|9137.9|9135.5|9138.6|9136.2|9137.7|9134.8|152
1629930000000|2021-08-25 22:20:00|9137.8|9135.4|9139.1|9136.4|9139.7|9137|9137.8|9135.4|169
1629930300000|2021-08-25 22:25:00|9138.9|9136.3|9139.6|9137.2|9140.6|9137.5|9138.5|9135.8|136
1629930600000|2021-08-25 22:30:00|9139.4|9136.8|9139.1|9136.7|9140.6|9137.8|9138.8|9135.8|211
1629930900000|2021-08-25 22:35:00|9139.3|9136.9|9138.2|9135.8|9141.4|9137.9|9137.5|9134.7|248
1629931200000|2021-08-25 22:40:00|9138|9135.6|9138.5|9136.1|9139.4|9136.4|9137.6|9135.2|124
1629931500000|2021-08-25 22:45:00|9138.4|9136|9138.6|9136.2|9139.3|9136.5|9137.9|9135.3|117
1629931800000|2021-08-25 22:50:00|9138.7|9136.3|9138.4|9136|9139|9136.5|9138.1|9135.7|69
1629932100000|2021-08-25 22:55:00|9138.2|9135.8|9139.7|9137.3|9140.1|9137.7|9138.2|9135.8|141
1629932400000|2021-08-25 23:00:00|9139.9|9137.5|9139.2|9136.8|9140.2|9137.8|9138.4|9136|167
1629932700000|2021-08-25 23:05:00|9139.3|9136.9|9139.5|9137.1|9139.8|9137.5|9139|9136.8|93
1629933000000|2021-08-25 23:10:00|9139.7|9137.3|9140.1|9137.7|9140.1|9137.7|9138.8|9136.7|76
1629933300000|2021-08-25 23:15:00|9140|9137.6|9139.3|9136.9|9140.5|9138.6|9138.8|9136.8|100
1629933600000|2021-08-25 23:20:00|9139.2|9136.8|9139.2|9136.8|9139.6|9137.2|9139|9136.6|104
1629933900000|2021-08-25 23:25:00|9139.1|9136.7|9138.7|9136.3|9139.2|9137.4|9138.2|9136.1|39
1629934200000|2021-08-25 23:30:00|9138.6|9136.2|9138.5|9136.1|9138.9|9136.9|9138.2|9136|74
1629934500000|2021-08-25 23:35:00|9138.6|9136.2|9138.4|9136|9138.7|9136.5|9137.9|9135.9|67
1629934800000|2021-08-25 23:40:00|9138.5|9136.1|9138.7|9136.3|9138.7|9136.3|9138.3|9135.9|50
1629935100000|2021-08-25 23:45:00|9138.6|9136.2|9138.9|9136.5|9139.3|9136.9|9138.6|9136.2|117
1629935400000|2021-08-25 23:50:00|9138.8|9136.4|9138.8|9136.4|9139.4|9137.1|9138.3|9136.3|79
1629935700000|2021-08-25 23:55:00|9138.7|9136.3|9138.3|9135.9|9138.9|9136.9|9138.1|9135.8|77
1629936000000|2021-08-26 00:00:00|9138.2|9136.7|9137|9134.6|9139.9|9137.5|9136.7|9134.3|245
1629936300000|2021-08-26 00:05:00|9136.9|9134.5|9137.8|9135.4|9138.1|9135.7|9136.4|9134|129
1629936600000|2021-08-26 00:10:00|9137.9|9135.5|9138.1|9135.7|9138.2|9135.8|9137.4|9135|126
1629936900000|2021-08-26 00:15:00|9138.2|9135.8|9139.2|9136.8|9139.4|9137|9137.6|9135.2|177
1629937200000|2021-08-26 00:20:00|9139.1|9136.7|9139.7|9137.3|9140.4|9138|9138.9|9136.5|215
1629937500000|2021-08-26 00:25:00|9139.6|9137.2|9140.4|9138|9140.9|9138.5|9139.3|9136.9|145
1629937800000|2021-08-26 00:30:00|9140.3|9137.9|9140.3|9137.9|9141|9138.6|9140|9137.6|135
1629938100000|2021-08-26 00:35:00|9140.4|9138|9141.8|9139.4|9142|9139.6|9140.4|9138|114
1629938400000|2021-08-26 00:40:00|9141.7|9139.3|9141.9|9139.5|9142.8|9140.4|9141.2|9139.3|110
1629938700000|2021-08-26 00:45:00|9141.8|9139.4|9141.9|9139.5|9142.8|9140.4|9141.8|9139.4|135
1629939000000|2021-08-26 00:50:00|9142|9139.6|9142.2|9139.8|9143.2|9140.8|9140.7|9138.4|227
1629939300000|2021-08-26 00:55:00|9142.5|9140.1|9142.1|9140.6|9143|9140.8|9141.6|9139.4|197
1629939600000|2021-08-26 01:00:00|9142|9140.5|9143.6|9141.2|9144.2|9141.8|9141.8|9139.8|182
1629939900000|2021-08-26 01:05:00|9143.8|9141.4|9145.6|9144.1|9146.2|9144.3|9143|9141.2|211
1629940200000|2021-08-26 01:10:00|9145.7|9144.2|9145.4|9143|9146.2|9144.2|9144.2|9142|286
1629940500000|2021-08-26 01:15:00|9145.3|9142.9|9144.4|9142|9146.1|9143.7|9144|9141.9|284
1629940800000|2021-08-26 01:20:00|9144.5|9142.1|9145.4|9143|9146.1|9144.1|9144.2|9142|260
1629941100000|2021-08-26 01:25:00|9145.3|9142.9|9145.1|9142.7|9146|9143.6|9144.9|9142.5|178
1629941400000|2021-08-26 01:30:00|9145|9142.6|9143.4|9141|9145.2|9142.8|9143.4|9141|178
1629941700000|2021-08-26 01:35:00|9143.3|9140.9|9143.1|9140.7|9144.4|9142.4|9142.6|9140.6|146
1629942000000|2021-08-26 01:40:00|9143|9140.6|9143.5|9141.1|9143.5|9141.4|9142.2|9140.1|93
1629942300000|2021-08-26 01:45:00|9143.4|9141|9141.5|9139.1|9143.4|9141.3|9140.4|9138.4|153
1629942600000|2021-08-26 01:50:00|9141.6|9139.2|9141.3|9138.9|9141.9|9139.8|9140.1|9138.1|190
1629942900000|2021-08-26 01:55:00|9141.2|9138.8|9142.7|9140.3|9143.3|9141.3|9141.2|9138.8|238
1629943200000|2021-08-26 02:00:00|9142.8|9140.4|9142.2|9140.7|9143.6|9141.4|9142.1|9140.2|185
1629943500000|2021-08-26 02:05:00|9142.7|9140.3|9143.4|9141|9143.6|9141.7|9142.4|9140.1|210
1629943800000|2021-08-26 02:10:00|9143.5|9141.1|9143.7|9141.3|9144.2|9142.1|9142.5|9140.5|225
1629944100000|2021-08-26 02:15:00|9143.6|9141.2|9145.2|9142.8|9145.6|9143.5|9143.6|9141.2|248
1629944400000|2021-08-26 02:20:00|9145.1|9142.7|9145.1|9142.7|9145.4|9143|9144.9|9142.5|167
1629944700000|2021-08-26 02:25:00|9145.2|9142.8|9145.6|9143.2|9146.3|9143.9|9145|9142.6|206
1629945000000|2021-08-26 02:30:00|9145.7|9143.3|9144.9|9142.5|9146.2|9144.3|9144.2|9142.1|260
1629945300000|2021-08-26 02:35:00|9144.7|9142.3|9145.1|9142.7|9145.4|9143|9144|9141.9|222
1629945600000|2021-08-26 02:40:00|9145.2|9142.8|9144.7|9143.2|9146.1|9143.7|9144.7|9142.4|243
1629945900000|2021-08-26 02:45:00|9144.6|9143.1|9145.5|9143.1|9146.2|9144.1|9144.6|9142.7|217
1629946200000|2021-08-26 02:50:00|9145.4|9143|9145.3|9142.9|9145.8|9143.4|9145|9142.6|178
1629946500000|2021-08-26 02:55:00|9145.2|9142.8|9145.3|9142.9|9145.9|9143.5|9144.5|9142.1|244
1629946800000|2021-08-26 03:00:00|9145.2|9142.8|9146.1|9143.7|9146.6|9144.7|9144.6|9142.5|214
1629947100000|2021-08-26 03:05:00|9146|9143.6|9145.3|9142.9|9146.2|9143.8|9145.2|9142.8|216
1629947400000|2021-08-26 03:10:00|9145.2|9142.8|9146.7|9144.3|9147|9144.6|9145|9142.6|168
1629947700000|2021-08-26 03:15:00|9146.5|9144.1|9146.1|9143.7|9146.9|9144.8|9146.1|9143.7|154
1629948000000|2021-08-26 03:20:00|9146|9143.6|9146.7|9144.3|9146.9|9144.5|9145.6|9143.6|199
1629948300000|2021-08-26 03:25:00|9146.8|9144.4|9146.9|9144.5|9147.2|9144.8|9146.6|9144.2|170
1629948600000|2021-08-26 03:30:00|9147|9144.6|9147.3|9145.8|9148.3|9146.4|9146.5|9144.3|251
1629948900000|2021-08-26 03:35:00|9147.2|9145.7|9147.6|9145.2|9148.6|9146.3|9147.2|9145.1|258
1629949200000|2021-08-26 03:40:00|9147.5|9145.1|9147.5|9145.1|9147.8|9146|9146.3|9144.3|244
1629949500000|2021-08-26 03:45:00|9147.4|9145|9147.2|9145.7|9148.1|9145.9|9146.6|9144.5|222
1629949800000|2021-08-26 03:50:00|9147.3|9145.8|9148|9145.6|9148.3|9145.9|9147.2|9144.9|212
1629950100000|2021-08-26 03:55:00|9148.1|9145.7|9146.8|9144.4|9148.1|9145.8|9146.3|9144|198
1629950400000|2021-08-26 04:00:00|9146.7|9144.3|9147.3|9144.9|9147.6|9145.5|9146.5|9144.1|180
1629950700000|2021-08-26 04:05:00|9147.4|9145|9147.6|9145.2|9149|9146.9|9147.1|9144.7|216
1629951000000|2021-08-26 04:10:00|9147.7|9145.3|9146.8|9144.4|9147.9|9145.7|9146.6|9144.4|200
1629951300000|2021-08-26 04:15:00|9146.7|9144.3|9146.8|9144.4|9147.1|9145|9145.9|9143.6|230
1629951600000|2021-08-26 04:20:00|9146.7|9144.3|9147.1|9144.7|9147.6|9145.2|9146.5|9144.1|205
1629951900000|2021-08-26 04:25:00|9147|9144.6|9148.5|9146.1|9149.3|9147.2|9146.7|9144.6|212
1629952200000|2021-08-26 04:30:00|9148.8|9146.4|9146.8|9144.4|9148.8|9146.4|9145.7|9143.7|275
1629952500000|2021-08-26 04:35:00|9146.7|9144.3|9146.1|9143.7|9147.4|9145.2|9145.8|9143.6|210
1629952800000|2021-08-26 04:40:00|9146.2|9143.8|9146.6|9144.2|9146.9|9144.5|9145.6|9143.6|145
1629953100000|2021-08-26 04:45:00|9146.7|9144.3|9147.3|9144.9|9147.3|9145.3|9146.6|9144.2|131
1629953400000|2021-08-26 04:50:00|9147.4|9145|9147.7|9145.3|9147.9|9146|9147|9144.6|104
1629953700000|2021-08-26 04:55:00|9147.6|9145.2|9148.4|9146|9148.7|9146.7|9147.5|9145.2|116
1629954000000|2021-08-26 05:00:00|9148|9145.6|9148.3|9145.9|9148.3|9146.1|9147.3|9145.6|178
1629954300000|2021-08-26 05:05:00|9148.4|9146|9148.4|9146|9149|9147.1|9148|9145.8|90
1629954600000|2021-08-26 05:10:00|9148.5|9146.1|9148.2|9145.8|9148.6|9146.4|9147.9|9145.7|101
1629954900000|2021-08-26 05:15:00|9148.3|9145.9|9148.1|9145.7|9148.5|9146.4|9147.5|9145.5|97
1629955200000|2021-08-26 05:20:00|9147.4|9145.9|9147.1|9144.7|9147.8|9146|9146.3|9144.3|137
1629955500000|2021-08-26 05:25:00|9147|9144.6|9147|9144.6|9147.7|9145.3|9146.5|9144.4|143
1629955800000|2021-08-26 05:30:00|9146.8|9144.4|9145.8|9143.4|9146.8|9144.8|9144.9|9143|210
1629956100000|2021-08-26 05:35:00|9145.7|9143.3|9145.6|9143.2|9146.1|9144|9144.9|9142.9|114
1629956400000|2021-08-26 05:40:00|9145.5|9143.1|9145|9142.6|9145.5|9143.1|9143.2|9141.1|255
1629956700000|2021-08-26 05:45:00|9144.9|9142.5|9144.1|9141.7|9145.1|9143.2|9143.3|9141.4|170
1629957000000|2021-08-26 05:50:00|9144|9141.6|9143.5|9141.1|9144.2|9141.8|9142.5|9140.1|145
1629957300000|2021-08-26 05:55:00|9143.4|9141|9145.7|9143.3|9145.9|9143.7|9143.1|9140.7|273
1629957600000|2021-08-26 06:00:00|9145.8|9143.4|9146.4|9144|9146.8|9144.8|9143.8|9141.9|272
1629957900000|2021-08-26 06:05:00|9146.3|9143.9|9146|9144.5|9146.8|9144.8|9145.3|9143.3|249
1629958200000|2021-08-26 06:10:00|9145.9|9143.5|9148.1|9145.7|9150.9|9148.5|9145.3|9143.3|287
1629958500000|2021-08-26 06:15:00|9148.2|9145.8|9148.4|9146|9149.3|9146.9|9147.9|9145.7|208
1629958800000|2021-08-26 06:20:00|9148.5|9146.1|9148.4|9146|9148.5|9146.2|9146.8|9144.8|129
1629959100000|2021-08-26 06:25:00|9148.3|9145.9|9152.5|9150.1|9154.3|9151.9|9148|9145.9|262
1629959400000|2021-08-26 06:30:00|9152.6|9150.2|9153.2|9150.8|9153.5|9151.3|9152.4|9150|195
1629959700000|2021-08-26 06:35:00|9153.3|9150.9|9153.3|9150.9|9154.6|9152.8|9152.5|9150.1|207
1629960000000|2021-08-26 06:40:00|9153.2|9150.8|9155.9|9153.5|9156|9153.6|9152.8|9150.7|297
1629960300000|2021-08-26 06:45:00|9155.5|9154|9158.4|9156|9159.2|9157.1|9155.4|9153.4|268
1629960600000|2021-08-26 06:50:00|9158.5|9156.1|9161.2|9158.8|9161.4|9159.1|9156.4|9154.1|382
1629960900000|2021-08-26 06:55:00|9161.1|9158.7|9165.3|9163.8|9165.7|9163.8|9160.9|9158.5|396
1629961200000|2021-08-26 07:00:00|9166|9163.6|9163.7|9161.3|9169.8|9167.4|9162.3|9159.9|605
1629961500000|2021-08-26 07:05:00|9163.6|9161.2|9164.4|9162|9165.7|9163.6|9162|9160.1|548
1629961800000|2021-08-26 07:10:00|9164.5|9162.1|9162.2|9160.7|9167.2|9164.8|9161.6|9159.7|557
1629962100000|2021-08-26 07:15:00|9162.3|9160.8|9162.7|9160.3|9164.1|9162|9158|9156.1|480
1629962400000|2021-08-26 07:20:00|9162.6|9160.2|9159.8|9158.3|9162.7|9160.3|9157.1|9154.7|354
1629962700000|2021-08-26 07:25:00|9159.7|9158.2|9158.2|9155.8|9160.7|9158.8|9157.5|9155.5|474
1629963000000|2021-08-26 07:30:00|9157.8|9156.3|9162.8|9160.4|9164.3|9162.1|9157|9155|540
1629963300000|2021-08-26 07:35:00|9162.4|9160.9|9159.6|9157.2|9168.4|9166.1|9157.3|9154.9|570
1629963600000|2021-08-26 07:40:00|9159.8|9157.4|9161.9|9160.4|9165.6|9163.2|9159.7|9157.3|461
1629963900000|2021-08-26 07:45:00|9161.8|9160.3|9164.1|9161.7|9166.5|9164.4|9161.8|9160.3|472
1629964200000|2021-08-26 07:50:00|9164|9161.6|9161.8|9159.4|9168.7|9166.4|9161.3|9159.4|474
1629964500000|2021-08-26 07:55:00|9161.9|9159.5|9159|9157.5|9161.9|9159.6|9157.7|9155.5|561
1629964800000|2021-08-26 08:00:00|9159.1|9157.6|9161.5|9160|9163|9161.1|9159|9157.5|441
1629965100000|2021-08-26 08:05:00|9161.4|9159.9|9163.3|9160.9|9164.7|9162.7|9160.5|9159|417
1629965400000|2021-08-26 08:10:00|9163.6|9161.2|9163.6|9161.2|9165|9163|9161.5|9159.3|321
1629965700000|2021-08-26 08:15:00|9163.7|9161.3|9164.8|9163.3|9167.5|9165.1|9161.4|9159.6|336
1629966000000|2021-08-26 08:20:00|9165|9163.5|9166.1|9164.6|9167.9|9166.1|9164.4|9162.5|396
1629966300000|2021-08-26 08:25:00|9166.2|9164.7|9168.2|9166.7|9168.2|9166.7|9164.9|9163.2|369
1629966600000|2021-08-26 08:30:00|9168.1|9166.6|9168.6|9166.2|9170.3|9168.6|9166.3|9164.2|392
1629966900000|2021-08-26 08:35:00|9168.7|9166.3|9172.7|9170.3|9177|9175.1|9168.2|9166.1|409
1629967200000|2021-08-26 08:40:00|9172.8|9170.4|9173.2|9170.8|9174.8|9172.8|9170.5|9168.4|399
1629967500000|2021-08-26 08:45:00|9174.1|9172.6|9177.7|9175.3|9177.9|9175.8|9170.2|9168.3|564
1629967800000|2021-08-26 08:50:00|9177.8|9175.4|9172.5|9171|9177.8|9175.8|9171.7|9169.7|503
1629968100000|2021-08-26 08:55:00|9172.6|9171.1|9174.4|9172|9175.4|9173.5|9172.5|9170.6|327
1629968400000|2021-08-26 09:00:00|9174.5|9172.1|9169.9|9167.5|9176.6|9174.6|9169.3|9167.2|527
1629968700000|2021-08-26 09:05:00|9169.8|9167.4|9166.6|9164.2|9172.7|9170.4|9166.3|9164|500
1629969000000|2021-08-26 09:10:00|9166.7|9164.3|9171.1|9169.6|9171.6|9169.6|9165.9|9164|306
1629969300000|2021-08-26 09:15:00|9171|9169.5|9168.6|9167.1|9171.6|9169.6|9168|9166.5|328
1629969600000|2021-08-26 09:20:00|9168.5|9167|9168.8|9167.3|9169.5|9167.8|9167.1|9164.9|307
1629969900000|2021-08-26 09:25:00|9168.7|9167.2|9164.2|9161.8|9169.1|9167.3|9163|9161|323
1629970200000|2021-08-26 09:30:00|9164.1|9161.7|9162.2|9160.7|9164.2|9161.8|9162|9159.8|302
1629970500000|2021-08-26 09:35:00|9162.3|9160.8|9160.4|9158.9|9163.4|9161.3|9160.2|9158.4|298
1629970800000|2021-08-26 09:40:00|9160.5|9159|9160.3|9158.8|9163.3|9161.3|9160.1|9158.2|236
1629971100000|2021-08-26 09:45:00|9160.1|9158.6|9164.7|9163.2|9165.1|9163.2|9159.2|9157.3|241
1629971400000|2021-08-26 09:50:00|9164.6|9163.1|9164.7|9162.3|9165|9163.3|9163.1|9161.4|240
1629971700000|2021-08-26 09:55:00|9164.8|9162.4|9163.4|9161|9166.2|9164.4|9162.7|9160.9|271
1629972000000|2021-08-26 10:00:00|9163.3|9160.9|9157.7|9156.2|9163.5|9161.5|9157.6|9155.8|405
1629972300000|2021-08-26 10:05:00|9157.6|9156.1|9160.9|9158.5|9161|9159.1|9156.4|9154.6|247
1629972600000|2021-08-26 10:10:00|9160.8|9158.4|9158|9155.6|9161.4|9159.4|9157.7|9155.6|253
1629972900000|2021-08-26 10:15:00|9158.1|9155.7|9160.9|9159.4|9162.2|9160.2|9157.5|9155.6|248
1629973200000|2021-08-26 10:20:00|9161|9159.5|9163.3|9160.9|9163.5|9161.3|9160.1|9158.2|194
1629973500000|2021-08-26 10:25:00|9163.6|9161.2|9161.7|9160.2|9165.2|9163.7|9161.7|9159.8|277
1629973800000|2021-08-26 10:30:00|9161.4|9159.9|9161.7|9159.3|9163.4|9161.4|9161.2|9159.2|302
1629974100000|2021-08-26 10:35:00|9161.2|9159.7|9159.1|9156.7|9161.5|9159.7|9158.7|9156.5|283
1629974400000|2021-08-26 10:40:00|9159|9156.6|9158.5|9156.1|9159.9|9157.9|9157.1|9155|266
1629974700000|2021-08-26 10:45:00|9158.6|9156.2|9157.7|9156.2|9159.5|9157.5|9157.3|9155.3|202
1629975000000|2021-08-26 10:50:00|9157.6|9156.1|9155.1|9153.6|9158|9156.2|9154.9|9153.4|233
1629975300000|2021-08-26 10:55:00|9155|9153.5|9157.3|9155.8|9157.5|9155.9|9154.1|9152.6|238
1629975600000|2021-08-26 11:00:00|9157.8|9156.3|9157.1|9155.6|9158.3|9156.6|9156.3|9154.1|297
1629975900000|2021-08-26 11:05:00|9157.2|9155.7|9158|9156.5|9158.8|9156.9|9156.5|9154.4|261
1629976200000|2021-08-26 11:10:00|9157.9|9156.4|9159|9156.6|9161.5|9159.5|9157|9155|289
1629976500000|2021-08-26 11:15:00|9158.9|9156.5|9159.7|9158.2|9161|9159|9157.9|9155.5|274
1629976800000|2021-08-26 11:20:00|9159.6|9158.1|9158.2|9155.8|9160|9158.2|9157.2|9155|249
1629977100000|2021-08-26 11:25:00|9158.3|9155.9|9159.7|9157.3|9160|9158|9157.5|9155.2|206
1629977400000|2021-08-26 11:30:00|9159.8|9157.4|9164.7|9163.2|9165.9|9164.4|9159.7|9157.3|445
1629977700000|2021-08-26 11:35:00|9164.6|9163.1|9163.4|9161|9166.7|9164.9|9159.9|9158.1|461
1629978000000|2021-08-26 11:40:00|9163.3|9160.9|9162.1|9159.7|9163.9|9162.3|9161.6|9159.6|338
1629978300000|2021-08-26 11:45:00|9162|9159.6|9162.2|9159.8|9162.8|9160.4|9160.5|9158.6|359
1629978600000|2021-08-26 11:50:00|9162.3|9159.9|9164|9161.6|9164.1|9162.2|9161.6|9159.4|220
1629978900000|2021-08-26 11:55:00|9164.1|9161.7|9169.3|9166.9|9171.5|9169.3|9163.4|9161.4|605
1629979200000|2021-08-26 12:00:00|9168.7|9167.2|9169.1|9167.6|9169.7|9168.2|9167.7|9165.7|424
1629979500000|2021-08-26 12:05:00|9169|9167.5|9169.2|9166.8|9171.5|9169.1|9167.5|9165.1|374
1629979800000|2021-08-26 12:10:00|9169.3|9166.9|9170.5|9168.1|9172.3|9169.9|9169|9166.7|494
1629980100000|2021-08-26 12:15:00|9170.6|9168.2|9166.6|9165.1|9171.2|9169|9166.1|9164.1|387
1629980400000|2021-08-26 12:20:00|9167|9164.6|9166|9163.6|9167.6|9165.6|9164.5|9162.6|426
1629980700000|2021-08-26 12:25:00|9166.1|9163.7|9168.9|9164.3|9169.7|9166.4|9165.9|9163.6|356
1629981000000|2021-08-26 12:30:00|9168.2|9164.7|9163.6|9161.2|9170.1|9165.8|9160.6|9158.2|668
1629981300000|2021-08-26 12:35:00|9163.9|9161.5|9170.5|9168.1|9174|9171.6|9163.8|9161.4|998
1629981600000|2021-08-26 12:40:00|9170.4|9168|9173.9|9171.5|9177.9|9175.5|9169.7|9167.3|852
1629981900000|2021-08-26 12:45:00|9174|9171.6|9173.5|9171.1|9176.5|9174.6|9172.4|9170|722
1629982200000|2021-08-26 12:50:00|9173|9171.5|9176.5|9174.1|9180.2|9177.8|9173|9171|756
1629982500000|2021-08-26 12:55:00|9176.3|9174.8|9175.7|9173.3|9177.7|9175.5|9172.8|9170.7|800
1629982800000|2021-08-26 13:00:00|9175.5|9173.1|9175.3|9172.9|9177.2|9175|9170.7|9168.3|820
1629983100000|2021-08-26 13:05:00|9175.2|9172.8|9181|9178.6|9185.8|9183.4|9174.1|9171.7|840
1629983400000|2021-08-26 13:10:00|9180.9|9178.5|9179.4|9177|9186.9|9184.5|9179.2|9176.9|643
1629983700000|2021-08-26 13:15:00|9179.5|9177.1|9180.8|9178.4|9184.2|9182.7|9178.8|9176.4|762
1629984000000|2021-08-26 13:20:00|9180.6|9178.2|9182.2|9179.8|9184.4|9182.1|9180.2|9177.8|679
1629984300000|2021-08-26 13:25:00|9182.1|9179.7|9178.4|9176|9184.6|9182.3|9177.5|9175.5|592
1629984600000|2021-08-26 13:30:00|9178.5|9176.1|9184.6|9182.2|9185.2|9183.1|9178.5|9176.1|746
1629984900000|2021-08-26 13:35:00|9184.5|9182.1|9190|9187.6|9192.8|9190.4|9184.3|9182.1|783
1629985200000|2021-08-26 13:40:00|9189.5|9188|9186.1|9183.7|9193.6|9191.5|9183.3|9180.9|813
1629985500000|2021-08-26 13:45:00|9185.9|9183.5|9188.5|9187|9188.8|9187.3|9184.9|9182.5|632
1629985800000|2021-08-26 13:50:00|9188.6|9187.1|9187.3|9185.8|9189.7|9187.8|9183.6|9181.2|553
1629986100000|2021-08-26 13:55:00|9187.2|9185.7|9187.2|9184.8|9188.4|9186.2|9183.9|9181.9|576
1629986400000|2021-08-26 14:00:00|9187.6|9185.2|9191.1|9188.7|9191.8|9189.4|9186.8|9184.4|628
1629986700000|2021-08-26 14:05:00|9190.4|9188.9|9190.4|9188.9|9192.8|9190.6|9185.9|9183.5|686
1629987000000|2021-08-26 14:10:00|9190.2|9188.7|9178.9|9176.5|9191.8|9189.7|9177.9|9175.5|765
1629987300000|2021-08-26 14:15:00|9178.8|9176.4|9181.1|9179.6|9182.5|9180.6|9177.8|9175.4|695
1629987600000|2021-08-26 14:20:00|9180.9|9179.4|9179.5|9177.1|9181.8|9179.8|9178.1|9176.1|562
1629987900000|2021-08-26 14:25:00|9179.3|9176.9|9174.9|9172.5|9180.8|9178.7|9174.3|9172.1|765
1629988200000|2021-08-26 14:30:00|9174.8|9172.4|9174.8|9172.4|9175.8|9173.7|9170.6|9168.5|556
1629988500000|2021-08-26 14:35:00|9174.7|9172.3|9184.5|9182.1|9184.7|9182.7|9174.2|9171.9|725
1629988800000|2021-08-26 14:40:00|9184.1|9182.6|9183.7|9181.3|9186.3|9184|9180.9|9178.7|594
1629989100000|2021-08-26 14:45:00|9183.6|9181.2|9184.8|9183.3|9188|9186.1|9183.5|9181.1|597
1629989400000|2021-08-26 14:50:00|9185.3|9182.9|9183.4|9181|9185.8|9183.8|9176.9|9174.5|850
1629989700000|2021-08-26 14:55:00|9183.3|9180.9|9183.6|9181.2|9186.9|9184.5|9179.9|9177.5|751
1629990000000|2021-08-26 15:00:00|9183.7|9181.3|9178.4|9176|9184.3|9182.3|9177.3|9175.1|686
1629990300000|2021-08-26 15:05:00|9178.3|9175.9|9173.3|9170.9|9179.1|9177|9171.6|9169.2|764
1629990600000|2021-08-26 15:10:00|9173.2|9170.8|9176.5|9174.1|9178.4|9176.4|9171.3|9169.5|538
1629990900000|2021-08-26 15:15:00|9176.8|9174.4|9174.3|9172.8|9177.5|9175.2|9173.1|9171.5|433
1629991200000|2021-08-26 15:20:00|9174.2|9172.7|9177.8|9175.4|9180.1|9178.1|9174|9172.1|455
1629991500000|2021-08-26 15:25:00|9177.7|9175.3|9176.8|9174.4|9178.6|9176.8|9174.9|9172.9|360
1629991800000|2021-08-26 15:30:00|9176.2|9174.7|9177.8|9175.4|9177.9|9175.5|9174.8|9172.9|309
1629992100000|2021-08-26 15:35:00|9177.9|9175.5|9174.5|9173|9177.9|9175.7|9174.3|9172.3|369
1629992400000|2021-08-26 15:40:00|9174.1|9172.6|9173.3|9171.8|9174.8|9172.8|9172.8|9170.7|395
1629992700000|2021-08-26 15:45:00|9173.7|9171.3|9176.5|9174.1|9178.1|9176.5|9173.7|9171.3|361
1629993000000|2021-08-26 15:50:00|9176.3|9173.9|9175.2|9172.8|9177|9175.1|9174.7|9172.5|334
1629993300000|2021-08-26 15:55:00|9175.3|9172.9|9174.6|9172.2|9176.7|9174.3|9174.2|9172|350
1629993600000|2021-08-26 16:00:00|9174.1|9172.6|9177.3|9174.9|9180.9|9178.7|9174.1|9172.1|468
1629993900000|2021-08-26 16:05:00|9177.2|9174.8|9177.4|9175.9|9178.8|9176.7|9176.3|9174.5|293
1629994200000|2021-08-26 16:10:00|9177.3|9175.8|9181|9178.6|9181.2|9178.8|9177.3|9175.7|295
1629994500000|2021-08-26 16:15:00|9180.9|9178.5|9184.9|9183.4|9185.8|9184|9180.6|9178.2|317
1629994800000|2021-08-26 16:20:00|9185|9183.5|9182.5|9181|9185|9183.5|9182.5|9180.5|191
1629995100000|2021-08-26 16:25:00|9182.6|9181.1|9181.4|9179.9|9183.5|9181.6|9181.4|9179.4|227
1629995400000|2021-08-26 16:30:00|9181.5|9180|9178.9|9177.4|9182|9180.2|9178.9|9177.1|185
1629995700000|2021-08-26 16:35:00|9179|9177.5|9180.7|9179.2|9181.1|9179.3|9178.9|9177.4|214
1629996000000|2021-08-26 16:40:00|9180.6|9179.1|9181|9179.5|9181.7|9179.9|9179.8|9177.8|193
1629996300000|2021-08-26 16:45:00|9181.1|9179.6|9181.4|9179.9|9182.1|9180.2|9179.9|9178.3|212
1629996600000|2021-08-26 16:50:00|9181.5|9180|9183.5|9181.1|9184.4|9182|9181.4|9179.6|228
1629996900000|2021-08-26 16:55:00|9183.4|9181|9188|9185.6|9188.1|9186.1|9183.1|9181|409
1629997200000|2021-08-26 17:00:00|9187.9|9185.5|9188.9|9186.5|9191.9|9189.8|9187|9185|631
1629997500000|2021-08-26 17:05:00|9189|9186.6|9187.1|9185.6|9189.4|9187.3|9186.5|9184.6|379
1629997800000|2021-08-26 17:10:00|9187|9185.5|9188.5|9187|9188.9|9187|9186.6|9184.7|266
1629998100000|2021-08-26 17:15:00|9188.4|9186.9|9189.1|9187.6|9189.5|9187.7|9187.4|9185.4|247
1629998400000|2021-08-26 17:20:00|9189|9187.5|9188.4|9186.9|9189.5|9187.6|9188|9186.1|221
1629998700000|2021-08-26 17:25:00|9188.5|9187|9185.8|9183.4|9189|9187.3|9185.3|9183.2|501
1629999000000|2021-08-26 17:30:00|9186.1|9183.7|9185|9182.6|9187|9184.9|9183.5|9181.4|396
1629999300000|2021-08-26 17:35:00|9185.1|9182.7|9186.6|9185.1|9187.2|9185.1|9183.8|9181.8|272
1629999600000|2021-08-26 17:40:00|9186.5|9185|9186.3|9184.8|9187.9|9185.7|9185.9|9183.9|430
1629999900000|2021-08-26 17:45:00|9186.2|9184.7|9182.1|9180.6|9186.7|9184.7|9181.3|9179.6|382
1630000200000|2021-08-26 17:50:00|9182.2|9180.7|9182.5|9181|9183.1|9181.3|9181.6|9179.7|193
1630000500000|2021-08-26 17:55:00|9182.4|9180.9|9183.7|9181.3|9184.6|9182.6|9182.4|9180.9|215
1630000800000|2021-08-26 18:00:00|9183.8|9181.4|9183.7|9182.2|9183.8|9182.3|9182.2|9180.3|145
1630001100000|2021-08-26 18:05:00|9183.5|9182|9184.2|9182.7|9184.6|9182.9|9183.2|9181.3|189
1630001400000|2021-08-26 18:10:00|9184.3|9182.8|9184.9|9183.4|9186.2|9184.2|9183.9|9181.9|218
1630001700000|2021-08-26 18:15:00|9185.4|9183|9183.5|9182|9185.4|9183.3|9183.3|9181.1|227
1630002000000|2021-08-26 18:20:00|9183.4|9181.9|9183.7|9182.2|9184.3|9182.4|9183.1|9181.1|204
1630002300000|2021-08-26 18:25:00|9183.8|9182.3|9185.4|9183|9185.5|9183.5|9182.6|9180.9|216
1630002600000|2021-08-26 18:30:00|9185.5|9183.1|9186.6|9184.2|9186.7|9184.7|9184.6|9182.9|236
1630002900000|2021-08-26 18:35:00|9186.5|9184.1|9184.7|9183.2|9186.5|9184.7|9184.2|9182.6|191
1630003200000|2021-08-26 18:40:00|9184.8|9183.3|9181.8|9180.3|9184.8|9183.3|9181.5|9179.7|220
1630003500000|2021-08-26 18:45:00|9181.9|9180.4|9183.8|9181.4|9183.8|9181.7|9180.5|9178.9|249
1630003800000|2021-08-26 18:50:00|9183.7|9181.3|9183.6|9181.2|9184.3|9182.3|9182.5|9180.5|248
1630004100000|2021-08-26 18:55:00|9183.7|9181.3|9182.2|9180.7|9184.1|9182.5|9181.8|9180.2|311
1630004400000|2021-08-26 19:00:00|9182.1|9180.6|9182.3|9179.9|9183.1|9181.1|9181.4|9179.4|280
1630004700000|2021-08-26 19:05:00|9182.2|9179.8|9182.9|9180.5|9183.6|9181.6|9180.9|9178.7|239
1630005000000|2021-08-26 19:10:00|9183|9180.6|9182.1|9180.6|9183.6|9181.7|9182.1|9180.2|198
1630005300000|2021-08-26 19:15:00|9182.2|9180.7|9182.4|9180.9|9183|9181.1|9181.7|9179.8|158
1630005600000|2021-08-26 19:20:00|9182.2|9180.7|9181|9179.5|9183|9181.1|9180.7|9178.8|172
1630005900000|2021-08-26 19:25:00|9181.1|9179.6|9182.8|9180.4|9182.9|9180.9|9181|9178.8|169
1630006200000|2021-08-26 19:30:00|9182.7|9180.3|9181.9|9179.5|9183|9181.1|9181.7|9179.4|177
1630006500000|2021-08-26 19:35:00|9181.3|9179.8|9182|9180.5|9182.6|9180.7|9180.8|9178.7|210
1630006800000|2021-08-26 19:40:00|9181.9|9180.4|9182.4|9180|9182.7|9180.7|9181.5|9179.6|162
1630007100000|2021-08-26 19:45:00|9181.9|9180.4|9182.4|9180.9|9182.9|9180.9|9181.9|9180|124
1630007400000|2021-08-26 19:50:00|9182.3|9180.8|9181.6|9180.1|9182.8|9180.9|9181.4|9179.5|138
1630007700000|2021-08-26 19:55:00|9182.1|9179.7|9180.9|9179.4|9182.3|9180.2|9180.9|9178.7|229
1630008000000|2021-08-26 20:00:00|9181.1|9179.6|9182|9179.6|9182.4|9180.3|9181.1|9178.7|150
1630008300000|2021-08-26 20:05:00|9182.1|9179.7|9181.9|9180.4|9182.6|9180.5|9181.6|9179.6|75
1630008600000|2021-08-26 20:10:00|9182|9180.5|9182|9180.5|9182.5|9180.5|9181.5|9179.6|130
1630008900000|2021-08-26 20:15:00|9182.1|9180.6|9181|9179.5|9182.6|9180.6|9180.6|9178.6|110
1630009200000|2021-08-26 20:20:00|9181.1|9179.6|9181.1|9178.7|9182.5|9180.5|9180.5|9178.5|126
1630009500000|2021-08-26 20:25:00|9181.2|9178.8|9182.5|9180.1|9182.7|9180.7|9180.7|9178.7|120
1630009800000|2021-08-26 20:30:00|9182.6|9180.2|9181.9|9179.5|9182.6|9180.2|9181.5|9179.4|90
1630010100000|2021-08-26 20:35:00|9182|9179.6|9180.9|9178.5|9182.1|9179.7|9180.7|9178.3|83
1630010400000|2021-08-26 20:40:00|9181|9178.6|9181.4|9179|9181.7|9179.3|9180.3|9178.4|91
1630010700000|2021-08-26 20:45:00|9181.6|9179.2|9181.1|9178.7|9181.8|9179.4|9181|9178.6|148
1630011000000|2021-08-26 20:50:00|9181.2|9178.8|9181.4|9179|9181.9|9179.5|9180.7|9178.3|147
1630011300000|2021-08-26 20:55:00|9181.3|9178.9|9180.2|9177|9182.3|9179.7|9179.8|9176.4|244
1630011600000|2021-08-26 21:00:00|9178.9|9175.9|9181.1|9174.4|9183.8|9175.9|9178.9|9173.3|46
1630011900000|2021-08-26 21:05:00|9181|9173.4|9182|9174.3|9182.5|9175.2|9179.5|9172.7|94
1630012200000|2021-08-26 21:10:00|9181.9|9174.4|9190.3|9175.3|9197|9182|9178|9171.6|288
1630012500000|2021-08-26 21:15:00|9189.8|9174.8|9191.7|9176.7|9196.1|9181.1|9178|9172.6|133
1630012800000|2021-08-26 21:20:00|9192.3|9177.3|9190|9175|9194.8|9179.8|9183.6|9172.6|116
1630013100000|2021-08-26 21:25:00|9191.2|9176.2|9190.5|9175.5|9194.8|9179.8|9185.4|9173.7|86
1630013400000|2021-08-26 21:30:00|9191.1|9176.1|9189.6|9174.6|9195.5|9180.5|9183.7|9172|289
1630013700000|2021-08-26 21:35:00|9190.2|9175.2|9187.5|9172.5|9193.5|9178.5|9185.2|9171.7|250
1630014000000|2021-08-26 21:40:00|9187.1|9172.1|9188.8|9173.8|9190.4|9175.4|9184.3|9171.5|181
1630014300000|2021-08-26 21:45:00|9190.8|9175.8|9183.7|9174.1|9190.8|9175.8|9183.7|9170.4|262
1630014600000|2021-08-26 21:50:00|9184.9|9174.5|9183.6|9168.6|9191.8|9176.8|9183.2|9168.2|317
1630014900000|2021-08-26 21:55:00|9183.8|9168.8|9185.3|9170.3|9189.2|9174.2|9182.3|9167.3|500
1630015200000|2021-08-26 22:00:00|9185.7|9170.7|9185.5|9174.5|9191.9|9176.9|9180.2|9168.6|922
1630015500000|2021-08-26 22:05:00|9181.7|9174.4|9181.4|9175.2|9183.4|9176|9180.6|9174|436
1630015800000|2021-08-26 22:10:00|9180.8|9175.4|9180.7|9176.5|9187.2|9176.7|9179.6|9173.6|384
1630016100000|2021-08-26 22:15:00|9180.6|9176.4|9179.5|9177.1|9182.8|9178.1|9179|9176|188
1630016400000|2021-08-26 22:20:00|9179.8|9176|9179.7|9177.3|9180.3|9177.6|9178.8|9175.2|170
1630016700000|2021-08-26 22:25:00|9180|9176.5|9179.6|9176.5|9180|9177.4|9179|9176.3|125
1630017000000|2021-08-26 22:30:00|9179.2|9176.8|9179.5|9177.1|9180.5|9177.8|9179.1|9176.7|118
1630017300000|2021-08-26 22:35:00|9179.7|9177.3|9178.8|9176.4|9180.2|9177.5|9178.2|9175.8|134
1630017600000|2021-08-26 22:40:00|9178.9|9176.5|9179.2|9176.8|9179.7|9177|9178.4|9176|116
1630017900000|2021-08-26 22:45:00|9179.4|9176.9|9179.6|9177.2|9179.8|9177.4|9178.6|9176.2|117
1630018200000|2021-08-26 22:50:00|9179.5|9177.1|9179.5|9177.1|9180.4|9178|9179.1|9176.7|114
1630018500000|2021-08-26 22:55:00|9179.3|9176.9|9179.9|9177.5|9180.3|9177.7|9178.6|9176|160
1630018800000|2021-08-26 23:00:00|9179.4|9177|9177.7|9175.3|9179.9|9177.1|9177.5|9175.1|120
1630019100000|2021-08-26 23:05:00|9177.6|9175.2|9177.6|9175.2|9177.7|9175.3|9177.4|9175|64
1630019400000|2021-08-26 23:10:00|9177.5|9175.1|9178.6|9176.2|9178.7|9176.3|9177.1|9175.1|72
1630019700000|2021-08-26 23:15:00|9178.5|9176.1|9178.6|9176.2|9178.7|9176.6|9178.1|9176|46
1630020000000|2021-08-26 23:20:00|9178.5|9176.1|9178.5|9176.1|9178.8|9176.4|9178.4|9176|83
1630020300000|2021-08-26 23:25:00|9178.1|9176.6|9178.7|9176.3|9178.8|9176.7|9178|9176|137
1630020600000|2021-08-26 23:30:00|9178.6|9176.2|9178.7|9176.3|9178.8|9176.4|9178.5|9176.1|99
1630020900000|2021-08-26 23:35:00|9178.6|9176.2|9179.6|9177.2|9179.6|9177.5|9178.1|9176.1|163
1630021200000|2021-08-26 23:40:00|9179.5|9177.1|9179.6|9177.2|9179.6|9177.5|9178.7|9176.7|75
1630021500000|2021-08-26 23:45:00|9179.5|9177.1|9179.7|9177.3|9180|9177.7|9179|9176.8|92
1630021800000|2021-08-26 23:50:00|9179.8|9177.4|9180.3|9177.9|9180.4|9178|9179.6|9177.2|92
1630022100000|2021-08-26 23:55:00|9180.1|9177.7|9181.4|9179|9181.7|9179.3|9180.1|9177.7|137
1630022400000|2021-08-27 00:00:00|9181.3|9178.9|9180.5|9178.1|9181.8|9179.4|9180|9177.6|263
1630022700000|2021-08-27 00:05:00|9180.6|9178.2|9180.5|9178.1|9181.2|9179|9179.9|9177.8|234
1630023000000|2021-08-27 00:10:00|9180.6|9178.2|9181.3|9178.5|9188.5|9181.1|9180.2|9176.1|200
1630023300000|2021-08-27 00:15:00|9181.1|9178.7|9182.1|9179.7|9182.7|9179.8|9180.9|9176.8|389
1630023600000|2021-08-27 00:20:00|9182.2|9179.8|9180.3|9177.9|9182.2|9179.8|9180.1|9177.7|248
1630023900000|2021-08-27 00:25:00|9180.2|9177.8|9179.9|9177.5|9181|9178.6|9179.8|9177.4|130
1630024200000|2021-08-27 00:30:00|9180.1|9177.7|9182.5|9180.1|9182.6|9180.2|9180.1|9177.7|203
1630024500000|2021-08-27 00:35:00|9182.7|9180.3|9184.4|9182|9184.4|9182.2|9182.6|9180.3|115
1630024800000|2021-08-27 00:40:00|9184.3|9181.9|9184|9181.6|9184.8|9182.8|9183.7|9181.3|189
1630025100000|2021-08-27 00:45:00|9183.9|9181.5|9183.5|9181.1|9184.1|9181.7|9183|9180.6|216
1630025400000|2021-08-27 00:50:00|9183.4|9181|9183.2|9180.8|9183.5|9181.6|9181.8|9179.4|192
1630025700000|2021-08-27 00:55:00|9183.1|9180.7|9182.8|9180.4|9184.6|9182.4|9182.6|9180.2|220
1630026000000|2021-08-27 01:00:00|9182.9|9180.5|9182.8|9180.4|9183.1|9181.2|9181.2|9179.1|238
1630026300000|2021-08-27 01:05:00|9182.9|9180.5|9182.8|9180.4|9183.3|9181|9182.5|9180.3|119
1630026600000|2021-08-27 01:10:00|9183|9180.6|9182.4|9180|9183.2|9181.2|9181.4|9179.4|147
1630026900000|2021-08-27 01:15:00|9182.3|9179.9|9182.1|9179.7|9182.6|9180.6|9181.5|9179.2|185
1630027200000|2021-08-27 01:20:00|9182.2|9179.8|9182.8|9181.3|9183.5|9181.4|9181|9179|162
1630027500000|2021-08-27 01:25:00|9182.9|9181.4|9182.9|9180.5|9183.4|9181.5|9182.6|9180.2|122
1630027800000|2021-08-27 01:30:00|9183|9180.6|9181.8|9179.4|9183.3|9181.6|9181.4|9179.4|207
1630028100000|2021-08-27 01:35:00|9181.9|9179.5|9180.6|9178.2|9181.9|9179.5|9180.6|9178.2|144
1630028400000|2021-08-27 01:40:00|9180.5|9178.1|9181.5|9179.1|9181.8|9179.8|9180.4|9178.1|151
1630028700000|2021-08-27 01:45:00|9181.4|9179|9178.9|9176.5|9181.4|9179.2|9178.5|9176.5|153
1630029000000|2021-08-27 01:50:00|9178.5|9176.1|9178.1|9175.7|9178.5|9176.6|9177.2|9175.3|165
1630029300000|2021-08-27 01:55:00|9177.9|9176.4|9178.4|9176|9179.1|9177.2|9177.7|9175.8|159
1630029600000|2021-08-27 02:00:00|9178.3|9175.9|9175.8|9173.4|9178.4|9176|9175.3|9173|161
1630029900000|2021-08-27 02:05:00|9175.9|9173.5|9175.9|9173.5|9176|9173.8|9173.7|9171.7|177
1630030200000|2021-08-27 02:10:00|9176|9173.6|9176.7|9174.3|9177|9174.8|9174.8|9172.7|131
1630030500000|2021-08-27 02:15:00|9176.8|9174.4|9176.7|9174.3|9176.9|9174.8|9176.2|9174.1|97
1630030800000|2021-08-27 02:20:00|9176.6|9174.2|9174.6|9172.2|9176.6|9174.2|9174.2|9172.1|118
1630031100000|2021-08-27 02:25:00|9174.8|9172.4|9172.9|9170.5|9175|9173.1|9172.8|9170.5|125
1630031400000|2021-08-27 02:30:00|9173|9170.6|9170.9|9168.5|9173.3|9171.4|9170.7|9168.3|229
1630031700000|2021-08-27 02:35:00|9171|9168.6|9172.4|9170|9172.6|9170.2|9171|9168.6|125
1630032000000|2021-08-27 02:40:00|9172.3|9169.9|9171.6|9169.2|9172.5|9170.5|9171.4|9169|69
1630032300000|2021-08-27 02:45:00|9171.5|9169.1|9172.5|9170.1|9172.6|9170.5|9170.9|9169|98
1630032600000|2021-08-27 02:50:00|9172.6|9170.2|9171.1|9169.6|9172.6|9170.5|9170.5|9168.5|176
1630032900000|2021-08-27 02:55:00|9171.7|9169.3|9173.4|9171|9173.6|9171.6|9171.2|9169|178
1630033200000|2021-08-27 03:00:00|9173.5|9171.1|9172.5|9170.1|9174|9171.6|9172|9169.9|165
1630033500000|2021-08-27 03:05:00|9172.4|9170|9172.5|9170.1|9172.7|9170.8|9171.9|9169.9|90
1630033800000|2021-08-27 03:10:00|9172.4|9170|9172.5|9170.1|9172.6|9170.6|9171.5|9169.4|108
1630034100000|2021-08-27 03:15:00|9172.4|9170|9172.4|9170|9172.8|9170.7|9171.6|9169.5|130
1630034400000|2021-08-27 03:20:00|9172.5|9170.1|9173.3|9170.9|9173.3|9171.2|9171.6|9169.3|113
1630034700000|2021-08-27 03:25:00|9173.2|9170.8|9173.2|9170.8|9174.9|9172.5|9172.7|9170.8|226
1630035000000|2021-08-27 03:30:00|9173.1|9170.7|9172.4|9170|9173.2|9171.2|9171.7|9169.7|132
1630035300000|2021-08-27 03:35:00|9172.6|9170.2|9173.1|9170.7|9173.3|9171.3|9172.2|9170|131
1630035600000|2021-08-27 03:40:00|9173|9170.6|9173.2|9170.8|9173.4|9171.4|9172.2|9170.1|170
1630035900000|2021-08-27 03:45:00|9173.3|9170.9|9173.3|9170.9|9173.4|9171.3|9172|9170|165
1630036200000|2021-08-27 03:50:00|9172.4|9170.5|9171|9169.5|9173.1|9171.2|9170.4|9168.4|252
1630036500000|2021-08-27 03:55:00|9170.9|9169.4|9170.6|9168.2|9171.6|9169.7|9170.1|9168.2|129
1630036800000|2021-08-27 04:00:00|9170.7|9168.3|9169.7|9167.3|9172.4|9170|9169.2|9167|161
1630037100000|2021-08-27 04:05:00|9169.6|9167.2|9168.3|9165.9|9169.7|9167.3|9167.1|9165|158
1630037400000|2021-08-27 04:10:00|9168.2|9165.8|9170|9167.6|9170.1|9168.1|9168.1|9165.7|98
1630037700000|2021-08-27 04:15:00|9170.1|9167.7|9170|9167.6|9170.2|9168.2|9169.5|9167.5|109
1630038000000|2021-08-27 04:20:00|9169.9|9167.5|9169.2|9166.8|9170.1|9168|9169|9166.8|149
1630038300000|2021-08-27 04:25:00|9169.3|9166.9|9168.2|9165.8|9169.3|9167.2|9167.7|9165.6|119
1630038600000|2021-08-27 04:30:00|9168.3|9165.9|9167.3|9164.9|9168.4|9166.5|9167.2|9164.8|128
1630038900000|2021-08-27 04:35:00|9167.2|9164.8|9166.9|9164.5|9167.7|9165.3|9166.2|9164.2|134
1630039200000|2021-08-27 04:40:00|9166.8|9164.4|9166.6|9164.2|9166.9|9164.9|9166.2|9164.1|103
1630039500000|2021-08-27 04:45:00|9166.5|9164.1|9165.1|9162.7|9166.9|9164.9|9165|9162.6|192
1630039800000|2021-08-27 04:50:00|9165.2|9162.8|9164.3|9161.9|9165.2|9163.1|9163.3|9161.6|196
1630040100000|2021-08-27 04:55:00|9164.2|9161.8|9164|9161.6|9165|9162.9|9163.3|9161.6|196
1630040400000|2021-08-27 05:00:00|9164.1|9161.7|9163.6|9161.2|9164.8|9162.8|9162.8|9160.9|188
1630040700000|2021-08-27 05:05:00|9163.5|9161.1|9164.9|9162.5|9165|9163.1|9163.5|9161.1|130
1630041000000|2021-08-27 05:10:00|9164.8|9162.4|9165.5|9163.1|9166.2|9164.2|9163.8|9162.2|208
1630041300000|2021-08-27 05:15:00|9165.6|9163.2|9164.6|9163.1|9165.8|9163.9|9164.6|9162.8|107
1630041600000|2021-08-27 05:20:00|9164.7|9163.2|9165.1|9162.7|9165.5|9163.3|9164.4|9162.2|190
1630041900000|2021-08-27 05:25:00|9164.9|9162.5|9163.9|9161.5|9165.2|9163|9162.9|9160.8|223
1630042200000|2021-08-27 05:30:00|9164|9161.6|9164.3|9161.9|9165.7|9163.7|9163.2|9161.2|266
1630042500000|2021-08-27 05:35:00|9165|9162.6|9166.6|9164.2|9166.7|9164.7|9164.4|9162.4|221
1630042800000|2021-08-27 05:40:00|9166.7|9164.3|9166.4|9164.9|9167|9165.1|9165.5|9163.5|138
1630043100000|2021-08-27 05:45:00|9166.3|9164.8|9166.4|9164.9|9167.7|9165.3|9165.4|9163.4|167
1630043400000|2021-08-27 05:50:00|9166.6|9165.1|9166.8|9164.4|9167.6|9165.4|9165.8|9163.7|195
1630043700000|2021-08-27 05:55:00|9166.9|9164.5|9167.3|9164.9|9167.5|9165.6|9166.4|9164.4|140
1630044000000|2021-08-27 06:00:00|9167|9164.6|9164.8|9163.3|9167|9164.9|9164.7|9163.2|219
1630044300000|2021-08-27 06:05:00|9164.7|9163.2|9166.7|9165.2|9167.5|9165.6|9164.4|9162.4|137
1630044600000|2021-08-27 06:10:00|9167.1|9164.7|9167.1|9165.6|9168.9|9166.9|9166.3|9164.7|155
1630044900000|2021-08-27 06:15:00|9167.2|9165.7|9167.4|9165|9167.8|9165.8|9166.3|9164.5|237
1630045200000|2021-08-27 06:20:00|9167|9165.5|9167.4|9165|9169.2|9167.2|9166.2|9164.4|227
1630045500000|2021-08-27 06:25:00|9167.5|9165.1|9165.1|9162.7|9167.7|9165.8|9164.9|9162.7|184
1630045800000|2021-08-27 06:30:00|9165.2|9162.8|9164.2|9161.8|9165.7|9163.5|9162.2|9160.2|252
1630046100000|2021-08-27 06:35:00|9164.1|9161.7|9164.2|9161.8|9165.2|9163|9163|9160.8|236
1630046400000|2021-08-27 06:40:00|9164.3|9161.9|9163.1|9160.7|9164.4|9162|9161.6|9159.3|248
1630046700000|2021-08-27 06:45:00|9162.7|9160.3|9164.3|9161.9|9164.4|9162|9161.4|9159.4|239
1630047000000|2021-08-27 06:50:00|9164.2|9161.8|9164.4|9162|9164.6|9162.4|9163.2|9161|161
1630047300000|2021-08-27 06:55:00|9164.3|9161.9|9165.6|9164.1|9167.6|9165.6|9164.3|9161.9|250
1630047600000|2021-08-27 07:00:00|9165.5|9164|9162.6|9160.2|9167|9164.9|9157.6|9155.5|395
1630047900000|2021-08-27 07:05:00|9162.8|9160.4|9161.3|9158.9|9162.8|9160.4|9160.7|9158.3|341
1630048200000|2021-08-27 07:10:00|9161.2|9158.8|9158.6|9156.2|9161.7|9159.8|9158.1|9155.7|413
1630048500000|2021-08-27 07:15:00|9158.7|9156.3|9161.2|9158.8|9161.7|9159.8|9158.2|9156.1|290
1630048800000|2021-08-27 07:20:00|9161.1|9158.7|9160.8|9158.4|9161.7|9159.5|9158.5|9156.1|286
1630049100000|2021-08-27 07:25:00|9160.5|9159|9165.7|9163.3|9165.9|9163.9|9160.5|9159|319
1630049400000|2021-08-27 07:30:00|9165.8|9163.4|9169.1|9166.7|9171.9|9169.5|9165.7|9163.3|357
1630049700000|2021-08-27 07:35:00|9169.2|9166.8|9168.3|9165.9|9169.3|9166.9|9165.6|9163.2|351
1630050000000|2021-08-27 07:40:00|9168.4|9166|9169.6|9167.2|9172.3|9169.9|9167.8|9165.6|400
1630050300000|2021-08-27 07:45:00|9169.7|9167.3|9168.6|9166.2|9169.7|9167.3|9168|9165.6|285
1630050600000|2021-08-27 07:50:00|9168.7|9166.3|9169.2|9166.8|9170.2|9168|9167.9|9165.8|292
1630050900000|2021-08-27 07:55:00|9169.1|9166.7|9170|9167.6|9170.2|9167.8|9168.2|9166.5|207
1630051200000|2021-08-27 08:00:00|9169.9|9167.5|9173.9|9171.5|9174.4|9172.5|9168.4|9166.5|368
1630051500000|2021-08-27 08:05:00|9174|9171.6|9177.2|9174.8|9178.6|9176.4|9173.3|9171.3|391
1630051800000|2021-08-27 08:10:00|9177.1|9174.7|9175.8|9173.4|9177.8|9175.6|9175.3|9173.3|282
1630052100000|2021-08-27 08:15:00|9175.9|9173.5|9175.2|9172.8|9176.7|9174.8|9173.9|9171.9|224
1630052400000|2021-08-27 08:20:00|9175.1|9172.7|9177.4|9175|9177.6|9175.2|9173.9|9171.7|353
1630052700000|2021-08-27 08:25:00|9177.3|9174.9|9179.6|9177.2|9180.8|9178.4|9176.8|9174.4|311
1630053000000|2021-08-27 08:30:00|9179.5|9177.1|9178.4|9176|9181.4|9179.6|9177.4|9175.4|290
1630053300000|2021-08-27 08:35:00|9178.5|9176.1|9181.1|9178.7|9182.2|9179.9|9177.8|9175.4|372
1630053600000|2021-08-27 08:40:00|9181|9178.6|9183.4|9181|9184.7|9182.3|9179.9|9178.4|355
1630053900000|2021-08-27 08:45:00|9183.5|9181.1|9185.3|9182.9|9185.6|9183.2|9183.5|9181.1|325
1630054200000|2021-08-27 08:50:00|9185.2|9182.8|9183.6|9181.2|9185.4|9183|9181.8|9179.4|302
1630054500000|2021-08-27 08:55:00|9183.5|9181.1|9185.3|9182.9|9185.4|9183|9182.7|9180.8|249
1630054800000|2021-08-27 09:00:00|9185.4|9183|9180.7|9178.3|9185.4|9183|9180.5|9178.1|243
1630055100000|2021-08-27 09:05:00|9180.8|9178.4|9179.7|9177.3|9180.9|9178.7|9179.2|9176.8|250
1630055400000|2021-08-27 09:10:00|9179.8|9177.4|9178.7|9176.3|9180.2|9178.3|9178.4|9176|214
1630055700000|2021-08-27 09:15:00|9178.8|9176.4|9180.8|9178.4|9181.1|9179|9178.6|9176.2|292
1630056000000|2021-08-27 09:20:00|9180.9|9178.5|9181|9178.6|9182.5|9180.7|9180.2|9178|226
1630056300000|2021-08-27 09:25:00|9181.1|9178.7|9179.7|9178.2|9181.2|9178.8|9179.1|9177.2|233
1630056600000|2021-08-27 09:30:00|9179.6|9178.1|9180.2|9177.8|9180.3|9178.3|9178.1|9176.3|232
1630056900000|2021-08-27 09:35:00|9180.3|9177.9|9180.2|9177.8|9180.5|9178.4|9179.1|9177|159
1630057200000|2021-08-27 09:40:00|9180.3|9177.9|9179.7|9177.3|9180.5|9178.3|9178.6|9176.3|235
1630057500000|2021-08-27 09:45:00|9179.5|9177.1|9180.9|9178.5|9181.4|9179.1|9179.5|9177.1|203
1630057800000|2021-08-27 09:50:00|9180.6|9179.1|9176.8|9174.4|9181|9179.1|9176.4|9174.4|232
1630058100000|2021-08-27 09:55:00|9176.9|9174.5|9174.3|9171.9|9177.3|9174.9|9174.2|9171.8|224
1630058400000|2021-08-27 10:00:00|9174.5|9172.1|9175.2|9172.8|9177.5|9175.1|9174.1|9171.8|322
1630058700000|2021-08-27 10:05:00|9175.1|9172.7|9175.3|9172.9|9176.6|9174.6|9174.4|9172|248
1630059000000|2021-08-27 10:10:00|9175.2|9172.8|9176.8|9174.4|9177|9175|9174.6|9172.4|271
1630059300000|2021-08-27 10:15:00|9176.7|9174.3|9176.1|9173.7|9178|9175.8|9175.3|9172.9|271
1630059600000|2021-08-27 10:20:00|9176|9173.6|9174.5|9172.1|9176.5|9174.2|9173.6|9171.2|251
1630059900000|2021-08-27 10:25:00|9174.4|9172|9175.2|9172.8|9176.6|9174.5|9173.8|9171.8|264
1630060200000|2021-08-27 10:30:00|9175.3|9172.9|9180.3|9177.9|9180.4|9178.1|9175.1|9172.7|253
1630060500000|2021-08-27 10:35:00|9180.2|9177.8|9179.2|9177.7|9180.4|9178.4|9179.2|9177.1|156
1630060800000|2021-08-27 10:40:00|9179.3|9177.8|9178.9|9177.4|9179.6|9177.8|9178.4|9176.4|203
1630061100000|2021-08-27 10:45:00|9178.8|9177.3|9180|9177.6|9180.6|9178.2|9178.8|9176.8|205
1630061400000|2021-08-27 10:50:00|9179.9|9177.5|9178.5|9177|9180.4|9178.3|9177.4|9175.7|226
1630061700000|2021-08-27 10:55:00|9178.4|9176.9|9178.3|9176.8|9180|9177.9|9177.3|9175.5|251
1630062000000|2021-08-27 11:00:00|9178.4|9176.9|9181|9178.6|9181.4|9179.4|9178.4|9176.4|297
1630062300000|2021-08-27 11:05:00|9181.1|9178.7|9182.4|9180|9182.8|9180.9|9180.5|9178.4|216
1630062600000|2021-08-27 11:10:00|9182.3|9179.9|9180.9|9178.5|9183.3|9181.2|9180.8|9178.5|279
1630062900000|2021-08-27 11:15:00|9181|9178.6|9178.6|9177.1|9181.5|9179.7|9178.4|9176.4|208
1630063200000|2021-08-27 11:20:00|9178.5|9177|9180.4|9178.9|9180.8|9178.9|9178.5|9176.8|238
1630063500000|2021-08-27 11:25:00|9180.3|9178.8|9181.4|9179|9182.7|9180.5|9179.9|9178.4|275
1630063800000|2021-08-27 11:30:00|9181.3|9178.9|9177.5|9175.1|9181.4|9179.4|9177|9175|249
1630064100000|2021-08-27 11:35:00|9177.4|9175|9173.8|9171.4|9178|9175.9|9173.2|9170.9|336
1630064400000|2021-08-27 11:40:00|9173.7|9171.3|9174.4|9172|9174.8|9172.4|9172.8|9170.6|242
1630064700000|2021-08-27 11:45:00|9174.3|9171.9|9175.8|9173.4|9176.6|9174.5|9173.8|9171.9|275
1630065000000|2021-08-27 11:50:00|9175.7|9173.3|9179.3|9176.9|9179.5|9177.1|9175.7|9173.3|256
1630065300000|2021-08-27 11:55:00|9179.2|9176.8|9177.6|9175.2|9180|9177.6|9176.1|9174.2|298
1630065600000|2021-08-27 12:00:00|9177.1|9175.6|9179.4|9177|9179.7|9177.6|9175.9|9174|269
1630065900000|2021-08-27 12:05:00|9179.5|9177.1|9181.2|9179.7|9181.8|9179.9|9179.2|9176.8|233
1630066200000|2021-08-27 12:10:00|9181.1|9179.6|9181|9178.6|9181.1|9179.6|9178.1|9176.3|332
1630066500000|2021-08-27 12:15:00|9180.3|9178.8|9179.1|9176.7|9182.4|9180.3|9177.8|9176|375
1630066800000|2021-08-27 12:20:00|9179.2|9176.8|9179.6|9178.1|9181.9|9179.9|9178|9176.1|280
1630067100000|2021-08-27 12:25:00|9179.5|9178|9182.2|9173.5|9184|9182.1|9179.5|9172.9|304
1630067400000|2021-08-27 12:30:00|9181.9|9174.5|9174.5|9172.1|9183.6|9180.3|9173.7|9171.5|659
1630067700000|2021-08-27 12:35:00|9174.4|9172|9176.2|9173.8|9177.5|9175.4|9174.2|9171.8|471
1630068000000|2021-08-27 12:40:00|9176|9173.6|9177.8|9176.3|9178.8|9176.4|9176|9173.6|395
1630068300000|2021-08-27 12:45:00|9178.4|9176|9180|9177.6|9181.3|9179.3|9176.7|9174.9|401
1630068600000|2021-08-27 12:50:00|9180.1|9177.7|9178.2|9175.8|9181.7|9179.5|9176.3|9174.3|523
1630068900000|2021-08-27 12:55:00|9178.1|9175.7|9183.3|9180.9|9183.4|9181|9177.7|9175.3|390
1630069200000|2021-08-27 13:00:00|9183.4|9181|9186.1|9183.7|9186.2|9184|9179.7|9177.3|363
1630069500000|2021-08-27 13:05:00|9186|9183.6|9190.2|9187.8|9191.7|9189.3|9185.9|9183.6|573
1630069800000|2021-08-27 13:10:00|9190.4|9188|9197.8|9195.4|9200.2|9197.8|9190.3|9187.9|862
1630070100000|2021-08-27 13:15:00|9197.6|9196.3|9198.9|9196.5|9201|9199|9197.4|9195.2|656
1630070400000|2021-08-27 13:20:00|9199|9196.6|9193.2|9190.8|9200.5|9198.1|9192.4|9190.3|576
1630070700000|2021-08-27 13:25:00|9193.3|9190.9|9191.4|9189.9|9195.8|9193.9|9191.3|9189.2|465
1630071000000|2021-08-27 13:30:00|9191.5|9190|9191.7|9189.3|9196.2|9194.1|9189.9|9188|692
1630071300000|2021-08-27 13:35:00|9191.6|9189.2|9191.9|9189.5|9193.4|9191.2|9189.8|9188.1|636
1630071600000|2021-08-27 13:40:00|9191.4|9189.9|9191|9188.6|9194.5|9192.6|9189|9187|720
1630071900000|2021-08-27 13:45:00|9191.2|9188.8|9175|9172.6|9191.8|9189.9|9171.1|9168.7|858
1630072200000|2021-08-27 13:50:00|9175.1|9172.7|9162.8|9160.4|9175.3|9172.9|9160.9|9158.5|1158
1630072500000|2021-08-27 13:55:00|9162.7|9160.3|9166.6|9163.4|9166.6|9163.4|9159.1|9156.7|700
1630072800000|2021-08-27 14:00:00|9166.4|9163.9|9159.2|9156.8|9184.8|9179.2|9141.6|9138.7|1774
1630073100000|2021-08-27 14:05:00|9159.7|9157.3|9146.5|9144.1|9159.8|9157.4|9144.4|9141.5|1494
1630073400000|2021-08-27 14:10:00|9146.7|9144.3|9138.7|9136.3|9147|9144.6|9134.7|9132.3|1430
1630073700000|2021-08-27 14:15:00|9138.6|9136.2|9139.5|9137.1|9139.8|9137.7|9131.8|9129.4|1392
1630074000000|2021-08-27 14:20:00|9140|9137.6|9147.6|9145.2|9150|9147.6|9137.2|9135.2|1220
1630074300000|2021-08-27 14:25:00|9147.7|9145.3|9148.2|9145.8|9151|9149.2|9146.1|9144.1|722
1630074600000|2021-08-27 14:30:00|9148.3|9145.9|9142.7|9140.3|9151.2|9148.8|9141.7|9139.3|812
1630074900000|2021-08-27 14:35:00|9142.6|9140.2|9139.3|9136.9|9145.8|9143.4|9139.1|9136.7|741
1630075200000|2021-08-27 14:40:00|9139.2|9136.8|9138.2|9135.8|9141.7|9139.3|9135.3|9133.1|799
1630075500000|2021-08-27 14:45:00|9138.3|9135.9|9139.1|9136.7|9140.9|9138.5|9135|9132.6|810
1630075800000|2021-08-27 14:50:00|9139.3|9136.9|9133.3|9130.9|9141.5|9139.4|9131.6|9129.3|786
1630076100000|2021-08-27 14:55:00|9133.4|9131|9136|9134.5|9138.1|9136|9133|9130.9|1003
1630076400000|2021-08-27 15:00:00|9136.7|9134.3|9134.9|9132.5|9137.3|9134.9|9132|9129.7|911
1630076700000|2021-08-27 15:05:00|9134.7|9132.3|9131|9128.6|9136|9134.1|9130.5|9128.3|581
1630077000000|2021-08-27 15:10:00|9131.1|9128.7|9127.5|9126|9131.6|9129.7|9126.8|9124.9|486
1630077300000|2021-08-27 15:15:00|9127.6|9126.1|9125.4|9123|9127.8|9126.1|9124.5|9122.5|502
1630077600000|2021-08-27 15:20:00|9125.5|9123.1|9128|9125.6|9129.4|9127.4|9124.7|9122.7|471
1630077900000|2021-08-27 15:25:00|9127.8|9125.4|9130.5|9128.1|9130.5|9128.1|9127.1|9125|461
1630078200000|2021-08-27 15:30:00|9130.6|9128.2|9126.2|9123.8|9130.6|9128.8|9125.2|9123.1|519
1630078500000|2021-08-27 15:35:00|9125.7|9124.2|9127.1|9124.7|9128.8|9126.7|9124.9|9122.9|466
1630078800000|2021-08-27 15:40:00|9127.2|9124.8|9126.2|9124.7|9128.3|9126.2|9125.2|9123.5|469
1630079100000|2021-08-27 15:45:00|9126.3|9124.8|9122.9|9120.5|9126.7|9124.8|9119.1|9117|600
1630079400000|2021-08-27 15:50:00|9122.8|9120.4|9123.1|9121.6|9124|9122|9121.3|9119.4|328
1630079700000|2021-08-27 15:55:00|9123.6|9121.2|9122.5|9120.1|9125.4|9123.2|9121.3|9119|450
1630080000000|2021-08-27 16:00:00|9122|9120.5|9121.3|9119.8|9123.6|9121.5|9120.4|9118.1|492
1630080300000|2021-08-27 16:05:00|9121.4|9119.9|9119.9|9117.5|9122.4|9120.2|9119.1|9117.1|401
1630080600000|2021-08-27 16:10:00|9119.8|9117.4|9121.7|9120.2|9122.5|9120.4|9119.6|9117.4|350
1630080900000|2021-08-27 16:15:00|9121.8|9120.3|9120.4|9118.9|9122.2|9120.3|9119.7|9117.9|300
1630081200000|2021-08-27 16:20:00|9120.5|9119|9117.5|9116|9121.1|9119.1|9117.5|9115.7|343
1630081500000|2021-08-27 16:25:00|9118|9115.6|9118.1|9115.7|9119.1|9116.9|9116.6|9114.6|336
1630081800000|2021-08-27 16:30:00|9118|9115.6|9115.9|9113.5|9118.5|9116.4|9114.4|9112.1|430
1630082100000|2021-08-27 16:35:00|9115.8|9113.4|9115.2|9112.8|9117.6|9115.5|9114.6|9112.5|462
1630082400000|2021-08-27 16:40:00|9114.7|9113.2|9110|9107.6|9115.6|9113.2|9108.7|9106.3|460
1630082700000|2021-08-27 16:45:00|9109.9|9107.5|9109.1|9107.6|9111.7|9109.7|9109.1|9107.5|302
1630083000000|2021-08-27 16:50:00|9109.4|9107.9|9108.1|9106.6|9110.9|9109.1|9108.1|9106.6|346
1630083300000|2021-08-27 16:55:00|9107.9|9106.4|9108.2|9106.7|9108.9|9106.9|9107|9105.5|373
1630083600000|2021-08-27 17:00:00|9108.1|9106.6|9111.1|9109.6|9111.8|9109.9|9107.8|9105.9|489
1630083900000|2021-08-27 17:05:00|9111.2|9109.7|9113.1|9111.6|9113.6|9111.7|9111.1|9109.2|436
1630084200000|2021-08-27 17:10:00|9113|9111.5|9116|9113.6|9117|9115|9113|9111.5|246
1630084500000|2021-08-27 17:15:00|9115.9|9113.5|9113.3|9110.9|9116.1|9114.1|9113|9110.8|228
1630084800000|2021-08-27 17:20:00|9113.2|9110.8|9113|9110.6|9114.1|9112.3|9112.3|9110.3|236
1630085100000|2021-08-27 17:25:00|9112.9|9110.5|9112.1|9109.7|9113.1|9111.4|9111.3|9109.5|277
1630085400000|2021-08-27 17:30:00|9112|9109.6|9110.9|9108.5|9112.8|9110.9|9110.4|9108.2|258
1630085700000|2021-08-27 17:35:00|9110.4|9108.9|9110.6|9109.1|9111.2|9109.2|9109.7|9107.7|266
1630086000000|2021-08-27 17:40:00|9110.7|9109.2|9111.4|9109.9|9112.7|9110.9|9110.5|9109|198
1630086300000|2021-08-27 17:45:00|9111.5|9110|9112.9|9111.4|9113.6|9111.4|9110.6|9108.7|221
1630086600000|2021-08-27 17:50:00|9113|9111.5|9116|9113.6|9116.3|9114.2|9112.4|9110.6|210
1630086900000|2021-08-27 17:55:00|9116.1|9113.7|9116.1|9113.7|9116.3|9114.3|9114.7|9112.7|222
1630087200000|2021-08-27 18:00:00|9116.2|9113.8|9118.4|9116|9118.6|9116.6|9116|9113.6|295
1630087500000|2021-08-27 18:05:00|9118.5|9116.1|9118.6|9116.2|9119.3|9117.3|9117.3|9115.1|228
1630087800000|2021-08-27 18:10:00|9118.5|9116.1|9118.3|9115.9|9118.9|9116.8|9117.3|9115.1|222
1630088100000|2021-08-27 18:15:00|9118.2|9115.8|9118.1|9116.6|9118.6|9116.7|9117.2|9115.1|188
1630088400000|2021-08-27 18:20:00|9118.5|9116.1|9117.8|9115.4|9118.5|9116.6|9117.1|9115|257
1630088700000|2021-08-27 18:25:00|9117.3|9115.8|9116.4|9114.9|9118.5|9116.6|9116.4|9114.5|139
1630089000000|2021-08-27 18:30:00|9116.3|9114.8|9117|9114.6|9117.8|9115.9|9116.1|9114.1|167
1630089300000|2021-08-27 18:35:00|9117.1|9114.7|9117|9115.5|9117.3|9115.6|9116.1|9114.2|179
1630089600000|2021-08-27 18:40:00|9117.1|9115.6|9116.9|9114.5|9117.2|9115.7|9116|9114.1|178
1630089900000|2021-08-27 18:45:00|9116.3|9114.8|9116.2|9114.7|9118.2|9116.3|9116.1|9114.6|178
1630090200000|2021-08-27 18:50:00|9116.1|9114.6|9116.5|9115|9117.4|9115.5|9115.1|9113.1|143
1630090500000|2021-08-27 18:55:00|9116.6|9115.1|9114.9|9113.4|9116.8|9115.1|9114.3|9112.4|252
1630090800000|2021-08-27 19:00:00|9115|9113.5|9116.6|9115.1|9117.6|9115.5|9115|9113.5|194
1630091100000|2021-08-27 19:05:00|9116.7|9115.2|9115.8|9113.4|9117.1|9115.3|9115.3|9113.4|171
1630091400000|2021-08-27 19:10:00|9115.5|9113.1|9114.3|9112.8|9115.5|9113.7|9112.9|9110.9|180
1630091700000|2021-08-27 19:15:00|9114.2|9112.7|9113.4|9111|9115.2|9113.4|9112.6|9110.7|249
1630092000000|2021-08-27 19:20:00|9113.5|9111.1|9111.9|9110.4|9113.5|9111.5|9111.5|9109.7|136
1630092300000|2021-08-27 19:25:00|9112|9110.5|9111|9108.6|9112.4|9110.6|9110.5|9108.5|225
1630092600000|2021-08-27 19:30:00|9111.1|9108.7|9113|9111.5|9113.4|9111.6|9110.6|9108.7|127
1630092900000|2021-08-27 19:35:00|9113.1|9111.6|9114.4|9112|9114.5|9112.5|9112.2|9110.2|176
1630093200000|2021-08-27 19:40:00|9114.5|9112.1|9115|9112.6|9115.1|9113.2|9113.5|9111.5|187
1630093500000|2021-08-27 19:45:00|9114.8|9112.4|9114.4|9112|9115|9113|9113.6|9111.2|117
1630093800000|2021-08-27 19:50:00|9114.3|9111.9|9114.3|9111.9|9114.5|9112.6|9113.5|9111.7|155
1630094100000|2021-08-27 19:55:00|9114.2|9111.8|9113.5|9111.1|9114.6|9112.8|9112.9|9110.9|220
1630094400000|2021-08-27 20:00:00|9113.4|9111|9112.1|9109.7|9113.9|9111.5|9110.6|9108.2|235
1630094700000|2021-08-27 20:05:00|9112|9109.6|9112.5|9110.1|9113.6|9111.7|9111.7|9109.6|152
1630095000000|2021-08-27 20:10:00|9112.4|9110|9111.7|9109.3|9112.9|9110.5|9111.6|9109.2|107
1630095300000|2021-08-27 20:15:00|9111.6|9109.2|9112.6|9110.2|9112.7|9110.3|9111.6|9109.2|78
1630095600000|2021-08-27 20:20:00|9112.5|9110.1|9111.7|9109.3|9113|9110.6|9111.4|9109|157
1630095900000|2021-08-27 20:25:00|9111.6|9109.2|9109.7|9107.3|9112.2|9109.8|9108.9|9106.5|219
1630096200000|2021-08-27 20:30:00|9109.8|9107.4|9111.4|9109|9112.2|9109.8|9109.8|9107.4|223
1630096500000|2021-08-27 20:35:00|9111.3|9108.9|9111.9|9109.5|9112.3|9109.9|9110.8|9108.4|215
1630096800000|2021-08-27 20:40:00|9112|9109.6|9112.4|9110|9113.1|9110.7|9111.5|9109.1|184
1630097100000|2021-08-27 20:45:00|9112.7|9110.3|9111.9|9109.5|9112.7|9110.3|9111.1|9108.7|223
1630097400000|2021-08-27 20:50:00|9112.1|9109.7|9112.4|9110|9114.5|9112.1|9111.4|9109|216
1630097700000|2021-08-27 20:55:00|9112.5|9110.1|9113.1|9110.7|9116.8|9111.3|9112.2|9107.1|333
1630267200000|2021-08-29 20:00:00|9119.5|9108.5|9133.5|9112.5|9133.6|9112.6|9119.5|9108.5|262
1630267500000|2021-08-29 20:05:00|9133.6|9112.6|9133.4|9112.4|9133.6|9112.6|9133.3|9112.3|9
1630267800000|2021-08-29 20:10:00|9133.6|9112.6|9132.8|9111.8|9133.6|9112.6|9132.7|9111.7|184
1630268100000|2021-08-29 20:15:00|9133.6|9112.6|9133.5|9112.5|9133.6|9112.6|9133.5|9112.5|4
1630268400000|2021-08-29 20:20:00|9128.4|9111.3|9128.1|9111.6|9130.7|9111.6|9128.1|9108.9|162
1630268700000|2021-08-29 20:25:00|9128.5|9111.3|9128.1|9111.6|9130.7|9111.6|9128.1|9109|107
1630269000000|2021-08-29 20:30:00|9128.4|9111.5|9128.1|9111.6|9129|9111.6|9128.1|9111.1|3
1630270200000|2021-08-29 20:50:00|9130.5|9109.5|9130.5|9109.5|9130.5|9109.5|9130.5|9109.5|1
1630270500000|2021-08-29 20:55:00|9124.9|9103.9|9122.7|9101.7|9126.2|9106.9|9121.1|9100.1|25
1630270800000|2021-08-29 21:00:00|9123.6|9102.6|9121.6|9100.6|9126.2|9108.8|9121.3|9100.3|65
1630271100000|2021-08-29 21:05:00|9123|9102|9125.9|9106|9126|9108.6|9122.2|9101.2|17
1630271400000|2021-08-29 21:10:00|9124.5|9103.5|9125.8|9104.8|9130.1|9109.1|9119.6|9102.3|77
1630271700000|2021-08-29 21:15:00|9124.6|9103.6|9125.7|9106.3|9126.1|9108.7|9118.8|9102.1|89
1630272000000|2021-08-29 21:20:00|9126|9105.1|9119|9108.1|9127|9108.4|9118.7|9102.2|81
1630272300000|2021-08-29 21:25:00|9121.2|9106.8|9121.2|9108.8|9127.4|9109.1|9118.5|9102.9|93
1630272600000|2021-08-29 21:30:00|9122.5|9108.9|9124|9103|9131|9110|9118.5|9102.2|114
1630272900000|2021-08-29 21:35:00|9125.1|9104.1|9125.7|9108.6|9130.8|9109.8|9123|9102|71
1630273200000|2021-08-29 21:40:00|9126.6|9108.2|9128.7|9107.7|9130.8|9109.8|9123|9102|92
1630273500000|2021-08-29 21:45:00|9130.7|9109.7|9124|9103|9130.7|9109.7|9123.2|9102.2|86
1630273800000|2021-08-29 21:50:00|9124.1|9103.1|9127.8|9106.8|9131.4|9110.4|9116.3|9102|119
1630274100000|2021-08-29 21:55:00|9129.9|9108.9|9125.6|9109.6|9129.9|9109.6|9123|9102.3|78
1630274400000|2021-08-29 22:00:00|9125.4|9109.4|9115.4|9111.4|9125.4|9113.1|9114.5|9104.2|603
1630274700000|2021-08-29 22:05:00|9116.3|9110.5|9112.3|9108.2|9117.6|9112.4|9111.4|9106.2|550
1630275000000|2021-08-29 22:10:00|9112.5|9108.1|9112.3|9109.1|9113.7|9110.1|9110.5|9106.3|317
1630275300000|2021-08-29 22:15:00|9112.4|9108.8|9112.7|9110.3|9114.4|9110.4|9111.7|9107.7|241
1630275600000|2021-08-29 22:20:00|9114.2|9107.6|9113.5|9111.1|9115.1|9111.1|9112.7|9106.8|250
1630275900000|2021-08-29 22:25:00|9113.7|9111.2|9114.2|9110.5|9115.3|9111.2|9112.8|9108.1|246
1630276200000|2021-08-29 22:30:00|9114|9110.6|9114.7|9111.4|9116.6|9112.8|9113.2|9109.5|300
1630276500000|2021-08-29 22:35:00|9114.6|9111.5|9114|9111.6|9115.2|9112.4|9113.9|9110.1|209
1630276800000|2021-08-29 22:40:00|9114.1|9111.7|9113.8|9111.4|9114.6|9112.2|9113.4|9110.5|201
1630277100000|2021-08-29 22:45:00|9113.7|9111.3|9114|9111.6|9114.9|9111.9|9113.3|9109.8|188
1630277400000|2021-08-29 22:50:00|9113.8|9111.4|9114|9110.7|9115.7|9112.1|9113.6|9108|281
1630277700000|2021-08-29 22:55:00|9114.1|9110.8|9114.4|9111.2|9115.1|9112.2|9113.5|9109.1|280
1630278000000|2021-08-29 23:00:00|9114.5|9110.8|9116.4|9114|9117|9114.1|9113.9|9110.8|273
1630278300000|2021-08-29 23:05:00|9116.3|9113.9|9115.3|9112.9|9116.9|9114|9114.8|9112.4|198
1630278600000|2021-08-29 23:10:00|9115.4|9113|9115.6|9113.2|9115.9|9113.5|9115.3|9112.9|116
1630278900000|2021-08-29 23:15:00|9115.4|9113|9115.6|9113.2|9116|9113.6|9115|9112.6|179
1630279200000|2021-08-29 23:20:00|9115.7|9113.3|9115.5|9113.1|9116|9113.6|9115.4|9113|117
1630279500000|2021-08-29 23:25:00|9115.4|9113|9116.4|9114|9116.5|9114.1|9115.2|9112.8|184
1630279800000|2021-08-29 23:30:00|9116.3|9113.9|9115.5|9114|9116.3|9114.1|9115.1|9112.8|161
1630280100000|2021-08-29 23:35:00|9115.6|9114.1|9116.1|9113.7|9116.5|9114.1|9115.2|9112.8|176
1630280400000|2021-08-29 23:40:00|9116|9113.6|9114.7|9112.3|9116.2|9113.8|9114.7|9112.3|191
1630280700000|2021-08-29 23:45:00|9114.3|9111.9|9115|9112.6|9115.1|9112.7|9114.1|9111.7|313
1630281000000|2021-08-29 23:50:00|9114.9|9112.5|9115.8|9113.4|9116|9113.6|9114.4|9112|138
1630281300000|2021-08-29 23:55:00|9115.7|9113.3|9115.7|9113.3|9116.8|9114.4|9115.6|9112.1|149
1630281600000|2021-08-30 00:00:00|9115.3|9112.6|9115.9|9113.5|9116.3|9113.9|9113.4|9110.2|412
1630281900000|2021-08-30 00:05:00|9115.5|9113.1|9116.5|9114.1|9117.5|9115.1|9115.5|9112.4|193
1630282200000|2021-08-30 00:10:00|9116.7|9114.3|9115.8|9113.4|9117.1|9114.3|9115.6|9113.2|157
1630282500000|2021-08-30 00:15:00|9116.1|9113.7|9113.9|9111.5|9116.6|9113.7|9113.7|9111.3|174
1630282800000|2021-08-30 00:20:00|9114|9111.6|9112.8|9110.4|9114.1|9111.7|9112.1|9109.9|204
1630283100000|2021-08-30 00:25:00|9112.9|9110.5|9113.1|9110.7|9113.5|9111.3|9111.4|9109|155
1630283400000|2021-08-30 00:30:00|9113.2|9110.8|9113.3|9110.9|9113.5|9111.1|9112.1|9109.7|141
1630283700000|2021-08-30 00:35:00|9113.2|9110.8|9114.2|9111.8|9114.3|9112.2|9112.8|9110.5|173
1630284000000|2021-08-30 00:40:00|9114.3|9111.9|9112.4|9110|9114.3|9111.9|9112.3|9109.9|108
1630284300000|2021-08-30 00:45:00|9112.3|9109.9|9110.8|9108.4|9112.8|9110.4|9110.4|9108|168
1630284600000|2021-08-30 00:50:00|9110.7|9108.3|9110.6|9107.7|9111|9108.6|9106.7|9104.8|292
1630284900000|2021-08-30 00:55:00|9110.1|9107.6|9107.6|9105.2|9110.1|9107.6|9107.5|9105.1|193
1630285200000|2021-08-30 01:00:00|9108|9105.6|9108.1|9105.7|9108.5|9106.2|9107.3|9104.9|195
1630285500000|2021-08-30 01:05:00|9108.2|9105.8|9106.8|9104.4|9108.3|9105.9|9106.3|9104.3|135
1630285800000|2021-08-30 01:10:00|9106.7|9104.3|9106.7|9104.3|9107.2|9104.8|9106.2|9103.8|187
1630286100000|2021-08-30 01:15:00|9106.8|9104.4|9106.9|9104.5|9107.2|9105.1|9105.8|9103.7|180
1630286400000|2021-08-30 01:20:00|9107|9104.6|9106.5|9104.1|9107.3|9105.3|9106.4|9104|152
1630286700000|2021-08-30 01:25:00|9106.6|9104.2|9106.6|9104.2|9106.8|9104.8|9105.9|9104|113
1630287000000|2021-08-30 01:30:00|9106.5|9104.1|9106.1|9104.6|9106.6|9104.8|9105.9|9104|89
1630287300000|2021-08-30 01:35:00|9106.2|9104.7|9106.6|9104.2|9106.8|9104.7|9106.1|9103.9|120
1630287600000|2021-08-30 01:40:00|9106.8|9104.4|9106.5|9104.1|9106.8|9104.8|9106|9104|98
1630287900000|2021-08-30 01:45:00|9106.7|9104.3|9106.2|9104.7|9106.8|9104.8|9105.9|9104|107
1630288200000|2021-08-30 01:50:00|9106.1|9104.6|9106.7|9104.3|9106.8|9104.8|9105.9|9103.9|84
1630288500000|2021-08-30 01:55:00|9106.3|9104.8|9106.5|9104.1|9106.8|9104.9|9105.8|9103.8|93
1630288800000|2021-08-30 02:00:00|9106.6|9104.2|9106.7|9104.3|9107|9104.8|9105.4|9103.9|135
1630289100000|2021-08-30 02:05:00|9106.6|9104.2|9106|9104.5|9106.7|9104.8|9105.7|9103.7|113
1630289400000|2021-08-30 02:10:00|9106.4|9104|9106.5|9104.1|9106.6|9104.7|9105.9|9103.9|79
1630289700000|2021-08-30 02:15:00|9106.4|9104|9103.1|9100.7|9106.5|9104.6|9102.5|9100.1|201
1630290000000|2021-08-30 02:20:00|9103.2|9100.8|9104.2|9101.8|9104.2|9102.1|9103.1|9100.7|156
1630290300000|2021-08-30 02:25:00|9104.1|9102.6|9105.5|9103.1|9105.7|9103.7|9104.1|9102.3|152
1630290600000|2021-08-30 02:30:00|9105.3|9102.9|9105.5|9103.1|9105.7|9103.7|9104.5|9102.4|124
1630290900000|2021-08-30 02:35:00|9105.4|9103|9105.8|9103.4|9105.9|9103.9|9104.5|9102.4|160
1630291200000|2021-08-30 02:40:00|9105.7|9103.3|9105.3|9103.8|9105.8|9103.8|9104.4|9102.4|102
1630291500000|2021-08-30 02:45:00|9105.7|9103.3|9105.7|9103.3|9105.8|9103.9|9104.8|9102.4|61
1630291800000|2021-08-30 02:50:00|9105.3|9103.8|9106|9103.6|9106.6|9104.2|9105.1|9103.2|67
1630292100000|2021-08-30 02:55:00|9105.9|9103.5|9106.7|9104.3|9106.9|9104.8|9105.9|9103.5|121
1630292400000|2021-08-30 03:00:00|9106.6|9104.2|9109.4|9107|9109.9|9107.7|9106.6|9104.2|256
1630292700000|2021-08-30 03:05:00|9109.3|9106.9|9109.1|9106.7|9109.9|9108|9108.7|9106.5|106
1630293000000|2021-08-30 03:10:00|9109|9106.6|9107.4|9105|9109.1|9106.8|9106.8|9104.7|198
1630293300000|2021-08-30 03:15:00|9107.3|9104.9|9106.9|9105.4|9107.5|9105.5|9106.6|9104.9|64
1630293600000|2021-08-30 03:20:00|9107|9105.5|9108.3|9105.9|9108.6|9106.7|9106.8|9104.9|119
1630293900000|2021-08-30 03:25:00|9108.2|9105.8|9107.3|9104.9|9108.2|9106.4|9106.8|9104.8|105
1630294200000|2021-08-30 03:30:00|9107.4|9105|9106.9|9104.5|9107.8|9105.6|9106.1|9103.8|198
1630294500000|2021-08-30 03:35:00|9106.8|9104.4|9107|9105.5|9107.8|9105.7|9106.7|9104.3|154
1630294800000|2021-08-30 03:40:00|9107.2|9105.7|9109.9|9107.5|9110.1|9107.8|9107.1|9105.2|235
1630295100000|2021-08-30 03:45:00|9109.8|9107.4|9110|9107.6|9110.2|9107.8|9108.9|9106.5|172
1630295400000|2021-08-30 03:50:00|9109.9|9107.5|9110.7|9108.3|9110.9|9108.9|9109.3|9107.3|134
1630295700000|2021-08-30 03:55:00|9110.8|9108.4|9110.9|9108.5|9111.6|9109.3|9110.7|9108.3|146
1630296000000|2021-08-30 04:00:00|9111|9108.6|9111.2|9108.8|9111.7|9109.3|9110.1|9108.2|172
1630296300000|2021-08-30 04:05:00|9111.1|9108.7|9111.7|9109.3|9111.9|9109.5|9110.2|9108.3|86
1630296600000|2021-08-30 04:10:00|9111.6|9109.2|9110.1|9107.7|9112|9109.8|9110.1|9107.7|124
1630296900000|2021-08-30 04:15:00|9110.2|9107.8|9108.9|9106.5|9110.5|9108.5|9108.3|9106.4|154
1630297200000|2021-08-30 04:20:00|9108.8|9106.4|9108.5|9107|9109.9|9107.9|9108.4|9106.4|89
1630297500000|2021-08-30 04:25:00|9108.4|9106.9|9110.2|9107.8|9110.3|9108.2|9108.4|9106.7|105
1630297800000|2021-08-30 04:30:00|9110.1|9107.7|9110.2|9107.8|9110.5|9108.5|9109.3|9107.3|100
1630298100000|2021-08-30 04:35:00|9110.1|9107.7|9109.4|9107.9|9110.4|9108.1|9109.3|9107.3|109
1630298400000|2021-08-30 04:40:00|9109.7|9107.3|9110.7|9108.3|9111.6|9109.5|9109.3|9107.3|126
1630298700000|2021-08-30 04:45:00|9110.8|9108.4|9110.4|9108|9110.8|9108.7|9109.9|9107.8|97
1630299000000|2021-08-30 04:50:00|9110.3|9107.9|9110.1|9108.6|9110.8|9108.7|9110|9107.9|102
1630299300000|2021-08-30 04:55:00|9110.2|9108.7|9111.8|9109.4|9112|9109.6|9110|9108|112
1630299600000|2021-08-30 05:00:00|9111.9|9109.5|9110.4|9108.9|9111.9|9109.9|9110.3|9108.3|111
1630299900000|2021-08-30 05:05:00|9110.3|9108.8|9110.5|9108.1|9111.2|9109|9109.6|9107.7|122
1630300200000|2021-08-30 05:10:00|9110.6|9108.2|9110.8|9108.4|9110.9|9108.9|9110.2|9108.2|78
1630300500000|2021-08-30 05:15:00|9110.7|9108.3|9110.7|9108.3|9112.4|9110|9110.2|9108|179
1630300800000|2021-08-30 05:20:00|9110.6|9108.2|9109.9|9107.5|9110.8|9108.9|9109.4|9107.1|88
1630301100000|2021-08-30 05:25:00|9109.8|9107.4|9110.6|9108.2|9110.8|9108.6|9109.3|9107.2|170
1630301400000|2021-08-30 05:30:00|9110.8|9108.4|9111.2|9108.8|9111.6|9109.7|9110.4|9108.3|111
1630301700000|2021-08-30 05:35:00|9110.8|9109.3|9110.9|9109.4|9111.7|9109.7|9110.5|9108.4|124
1630302000000|2021-08-30 05:40:00|9111|9109.5|9112.6|9111.1|9114.2|9112.1|9111|9109.2|169
1630302300000|2021-08-30 05:45:00|9112.5|9111|9115.1|9112.7|9115.2|9112.8|9112.5|9110.5|130
1630302600000|2021-08-30 05:50:00|9115.2|9112.8|9115.5|9113.1|9115.7|9113.3|9113.8|9111.6|135
1630302900000|2021-08-30 05:55:00|9115.7|9113.3|9115.8|9113.4|9116.1|9113.8|9115|9112.7|177
1630303200000|2021-08-30 06:00:00|9115.9|9113.5|9115.3|9112.9|9116.3|9113.9|9112.8|9110.4|317
1630303500000|2021-08-30 06:05:00|9115.4|9113|9115.9|9113.5|9116.1|9113.9|9113.9|9111.6|241
1630303800000|2021-08-30 06:10:00|9116|9113.6|9117.5|9115.1|9118.4|9116|9115.2|9112.8|273
1630304100000|2021-08-30 06:15:00|9117.4|9115|9116.3|9113.9|9117.6|9115.2|9115.3|9112.9|262
1630304400000|2021-08-30 06:20:00|9116.2|9113.8|9115.5|9114|9116.7|9114.3|9114.7|9112.6|185
1630304700000|2021-08-30 06:25:00|9115.4|9113.9|9118.9|9116.5|9119.5|9117.1|9115.4|9113.4|290
1630305000000|2021-08-30 06:30:00|9119|9116.6|9120.9|9118.5|9121.1|9118.7|9117.8|9115.4|219
1630305300000|2021-08-30 06:35:00|9121|9118.6|9124.1|9122.6|9124.6|9122.7|9120.6|9118.6|244
1630305600000|2021-08-30 06:40:00|9124|9122.5|9123|9120.6|9126.1|9123.7|9122|9119.6|407
1630305900000|2021-08-30 06:45:00|9122.6|9121.1|9119|9116.6|9125|9122.8|9118.5|9116.6|348
1630306200000|2021-08-30 06:50:00|9118.9|9116.5|9120.8|9118.4|9121.3|9118.9|9118.6|9116.3|195
1630306500000|2021-08-30 06:55:00|9120.7|9118.3|9119.1|9116.7|9121.4|9119|9119|9116.6|169
1630306800000|2021-08-30 07:00:00|9118.8|9116.4|9115.5|9113.1|9119|9117|9114.7|9112.3|357
1630307100000|2021-08-30 07:05:00|9115.4|9113|9119.8|9117.4|9121.7|9119.3|9114.8|9112.4|321
1630307400000|2021-08-30 07:10:00|9119.7|9117.3|9119.6|9117.2|9120.9|9119|9119|9117.2|265
1630307700000|2021-08-30 07:15:00|9119.2|9117.7|9122.5|9120.1|9122.5|9120.1|9116.4|9114|313
1630308000000|2021-08-30 07:20:00|9122.6|9120.2|9124.4|9122|9124.5|9122.1|9121.3|9119.4|291
1630308300000|2021-08-30 07:25:00|9124.3|9121.9|9126.5|9124.1|9126.6|9124.2|9123.6|9121.2|283
1630308600000|2021-08-30 07:30:00|9126.6|9124.2|9126.6|9124.2|9127.6|9125.3|9125.8|9123.4|243
1630308900000|2021-08-30 07:35:00|9126.7|9124.3|9127.2|9124.8|9127.5|9125.1|9123.8|9121.4|318
1630309200000|2021-08-30 07:40:00|9127.3|9124.9|9132.5|9130.1|9132.5|9130.1|9127|9124.6|260
1630309500000|2021-08-30 07:45:00|9132.4|9130|9134.6|9132.2|9134.7|9132.3|9130.6|9128.2|325
1630309800000|2021-08-30 07:50:00|9134.7|9132.3|9135.4|9133|9135.7|9133.7|9133.3|9130.9|311
1630310100000|2021-08-30 07:55:00|9135.5|9133.1|9136.5|9134.1|9138.9|9136.5|9134.8|9132.8|226
1630310400000|2021-08-30 08:00:00|9136.6|9134.2|9140|9137.6|9141.9|9139.7|9136.5|9134.1|326
1630310700000|2021-08-30 08:05:00|9139.9|9137.5|9142.6|9140.2|9144.3|9141.9|9138.8|9136.4|387
1630311000000|2021-08-30 08:10:00|9142.5|9140.1|9149|9146.6|9149.1|9146.7|9142|9139.6|437
1630311300000|2021-08-30 08:15:00|9149.1|9146.7|9146.2|9143.8|9149.1|9146.7|9145.4|9143|278
1630311600000|2021-08-30 08:20:00|9146.3|9143.9|9141.5|9139.1|9147|9144.6|9140.2|9137.8|378
1630311900000|2021-08-30 08:25:00|9141.6|9139.2|9140.1|9137.7|9142|9139.6|9138.7|9136.3|383
1630312200000|2021-08-30 08:30:00|9140.2|9137.8|9140.3|9137.9|9142.2|9139.8|9139|9136.8|345
1630312500000|2021-08-30 08:35:00|9140.4|9138|9144.8|9142.4|9144.9|9142.5|9140.1|9137.7|359
1630312800000|2021-08-30 08:40:00|9144.7|9142.3|9152.2|9149.8|9154.2|9151.8|9144.6|9142.2|457
1630313100000|2021-08-30 08:45:00|9152|9149.6|9155.4|9153|9158.1|9155.7|9151.3|9148.9|433
1630313400000|2021-08-30 08:50:00|9155.5|9153.1|9156.4|9154|9158.9|9156.9|9154.4|9152|383
1630313700000|2021-08-30 08:55:00|9156.5|9154.1|9158.3|9155.9|9158.5|9156.1|9154.8|9152.4|240
1630314000000|2021-08-30 09:00:00|9158.2|9155.8|9156.4|9154|9159.7|9157.3|9155.3|9153|303
1630314300000|2021-08-30 09:05:00|9156.2|9153.8|9153|9150.6|9157|9154.6|9152.4|9150.4|241
1630314600000|2021-08-30 09:10:00|9152.9|9150.5|9150.6|9148.2|9153.1|9151|9148.5|9146.6|267
1630314900000|2021-08-30 09:15:00|9150.5|9148.1|9152.1|9149.7|9152.5|9150.1|9149.5|9147.1|330
1630315200000|2021-08-30 09:20:00|9152|9149.6|9149.7|9147.3|9153|9150.6|9149.6|9147.2|255
1630315500000|2021-08-30 09:25:00|9149.8|9147.4|9148.5|9146.1|9149.9|9147.5|9147|9144.6|260
1630315800000|2021-08-30 09:30:00|9148.4|9146|9147.4|9145|9151|9148.8|9147.3|9144.9|213
1630316100000|2021-08-30 09:35:00|9147.3|9144.9|9149.8|9147.4|9149.9|9147.5|9146.2|9143.8|257
1630316400000|2021-08-30 09:40:00|9149.7|9147.3|9152.2|9149.8|9152.8|9150.4|9148.8|9146.9|195
1630316700000|2021-08-30 09:45:00|9152.1|9149.7|9149.6|9147.2|9152.2|9150.1|9148.8|9146.5|200
1630317000000|2021-08-30 09:50:00|9149.5|9147.1|9150|9147.6|9151|9148.6|9149.1|9146.7|325
1630317300000|2021-08-30 09:55:00|9149.9|9147.5|9148|9145.6|9150.1|9147.7|9147.9|9145.5|239
1630317600000|2021-08-30 10:00:00|9148.1|9145.7|9148.3|9145.9|9148.5|9146.1|9146.4|9144|224
1630317900000|2021-08-30 10:05:00|9148.4|9146|9149.1|9146.7|9149.2|9146.8|9146.6|9144.2|249
1630318200000|2021-08-30 10:10:00|9149|9146.6|9149.9|9147.5|9150|9147.6|9148.5|9146.1|193
1630318500000|2021-08-30 10:15:00|9149.8|9147.4|9149|9146.6|9150.1|9147.7|9148.9|9146.5|216
1630318800000|2021-08-30 10:20:00|9149.1|9146.7|9151.7|9149.3|9152|9150|9148.3|9145.9|247
1630319100000|2021-08-30 10:25:00|9151.8|9149.4|9152.3|9149.9|9153.4|9151|9151.4|9149|245
1630319400000|2021-08-30 10:30:00|9152.4|9150|9151|9148.6|9152.5|9150.1|9148.6|9146.2|384
1630319700000|2021-08-30 10:35:00|9150.9|9148.5|9151|9148.6|9152.7|9150.4|9149.7|9147.3|377
1630320000000|2021-08-30 10:40:00|9150.8|9148.4|9147.9|9145.5|9150.8|9148.9|9146.8|9144.9|268
1630320300000|2021-08-30 10:45:00|9147.8|9145.4|9148.9|9146.5|9149.7|9147.3|9147.6|9145.2|227
1630320600000|2021-08-30 10:50:00|9148.8|9146.4|9148|9145.6|9148.9|9146.5|9147.8|9145.5|135
1630320900000|2021-08-30 10:55:00|9147.9|9145.5|9148.9|9146.5|9149.6|9147.6|9147.8|9145.4|173
1630321200000|2021-08-30 11:00:00|9148.5|9147|9152.8|9150.4|9152.8|9150.4|9148.4|9146.4|244
1630321500000|2021-08-30 11:05:00|9152.7|9150.3|9149.2|9146.8|9153.2|9150.8|9148.6|9146.2|268
1630321800000|2021-08-30 11:10:00|9149.3|9146.9|9151.1|9148.7|9151.2|9148.8|9149.1|9146.8|217
1630322100000|2021-08-30 11:15:00|9151|9148.6|9155.8|9153.4|9156.4|9154|9151|9148.6|303
1630322400000|2021-08-30 11:20:00|9155.7|9153.3|9151.5|9149.1|9155.8|9153.4|9151.4|9149|281
1630322700000|2021-08-30 11:25:00|9151.6|9149.2|9147.8|9145.4|9152.1|9149.7|9147.8|9145.4|301
1630323000000|2021-08-30 11:30:00|9147.7|9145.3|9146.1|9143.7|9148.7|9146.3|9145.8|9143.4|270
1630323300000|2021-08-30 11:35:00|9146.2|9143.8|9146.5|9144.1|9147.3|9145.3|9146|9143.6|147
1630323600000|2021-08-30 11:40:00|9146.6|9144.2|9149.2|9146.8|9149.6|9147.2|9146.4|9144|207
1630323900000|2021-08-30 11:45:00|9149.1|9146.7|9150.7|9148.3|9150.7|9148.3|9147.8|9145.4|260
1630324200000|2021-08-30 11:50:00|9150.6|9148.2|9152|9149.6|9152.2|9150.2|9149.9|9147.5|244
1630324500000|2021-08-30 11:55:00|9152.1|9149.7|9150.2|9147.8|9154.6|9152.5|9150.2|9147.8|277
1630324800000|2021-08-30 12:00:00|9150.3|9147.9|9150|9147.6|9151.4|9149|9149.7|9147.3|269
1630325100000|2021-08-30 12:05:00|9150.2|9147.8|9152.2|9149.8|9152.7|9150.6|9149.5|9147.1|243
1630325400000|2021-08-30 12:10:00|9152.3|9149.9|9151.7|9149.3|9153.3|9150.9|9150|9147.6|349
1630325700000|2021-08-30 12:15:00|9151.9|9149.5|9154.8|9152.4|9155.5|9153.4|9151.3|9149.3|330
1630326000000|2021-08-30 12:20:00|9154.9|9152.5|9154.7|9152.3|9156.5|9154.6|9154.3|9152.2|312
1630326300000|2021-08-30 12:25:00|9154.8|9152.4|9152.2|9149.8|9157.9|9155.5|9151.9|9149.5|260
1630326600000|2021-08-30 12:30:00|9152.3|9149.9|9149.4|9147.9|9153.8|9151.6|9148.6|9146.8|334
1630326900000|2021-08-30 12:35:00|9149.5|9148|9154|9151.6|9154.8|9152.4|9149.4|9147.4|249
1630327200000|2021-08-30 12:40:00|9153.9|9151.5|9154.7|9152.3|9155.6|9153.5|9152.9|9150.6|261
1630327500000|2021-08-30 12:45:00|9154.8|9152.4|9158.2|9155.8|9158.9|9156.9|9154.2|9152.1|264
1630327800000|2021-08-30 12:50:00|9158.1|9155.7|9157.3|9154.9|9159.2|9156.8|9155.6|9153.2|348
1630328100000|2021-08-30 12:55:00|9157.4|9155|9161.3|9158.9|9162.9|9161|9157.2|9154.9|510
1630328400000|2021-08-30 13:00:00|9160.9|9159.4|9160.3|9157.9|9163.2|9161.7|9160.3|9157.9|550
1630328700000|2021-08-30 13:05:00|9159.9|9158.4|9158.4|9156|9162.9|9160.8|9157.8|9155.5|460
1630329000000|2021-08-30 13:10:00|9158.5|9156.1|9157.4|9155.9|9158.5|9156.1|9155.6|9153.2|404
1630329300000|2021-08-30 13:15:00|9157.3|9155.8|9156.5|9154.1|9158.7|9156.6|9153.6|9151.2|406
1630329600000|2021-08-30 13:20:00|9156.6|9154.2|9156.3|9153.9|9157.3|9155.2|9154.4|9152.3|347
1630329900000|2021-08-30 13:25:00|9156.2|9153.8|9159.1|9156.7|9159.6|9157.2|9155.2|9153.3|417
1630330200000|2021-08-30 13:30:00|9159|9156.6|9159.2|9156.8|9161.2|9158.8|9156.6|9154.2|640
1630330500000|2021-08-30 13:35:00|9159.3|9156.9|9161.5|9159.1|9161.9|9159.5|9158.5|9156.1|493
1630330800000|2021-08-30 13:40:00|9161.4|9159|9162.6|9160.2|9163|9160.6|9158.6|9156.2|452
1630331100000|2021-08-30 13:45:00|9162.9|9160.5|9162.4|9160.9|9163.1|9160.9|9159.5|9157.1|476
1630331400000|2021-08-30 13:50:00|9162.2|9160.7|9168.4|9166|9169|9166.9|9162.2|9160.2|527
1630331700000|2021-08-30 13:55:00|9168.5|9166.1|9169.3|9166.9|9171.3|9168.9|9167.7|9165.3|464
1630332000000|2021-08-30 14:00:00|9169.2|9166.8|9160.1|9157.7|9170.1|9168.3|9159.5|9157.5|558
1630332300000|2021-08-30 14:05:00|9159.8|9157.4|9160.7|9158.3|9161.4|9159.4|9158.1|9155.7|445
1630332600000|2021-08-30 14:10:00|9160.5|9158.1|9166.2|9163.8|9166.9|9164.5|9159.1|9156.7|590
1630332900000|2021-08-30 14:15:00|9166.3|9163.9|9173.2|9170.8|9176.4|9174|9165.6|9163.6|597
1630333200000|2021-08-30 14:20:00|9173.3|9170.9|9181.2|9178.8|9181.3|9178.9|9173.1|9170.7|494
1630333500000|2021-08-30 14:25:00|9181.3|9178.9|9184.7|9182.3|9184.9|9182.5|9179.2|9176.8|421
1630333800000|2021-08-30 14:30:00|9184.5|9183|9181.5|9179.1|9186.5|9184.6|9181.1|9178.7|479
1630334100000|2021-08-30 14:35:00|9181.4|9179|9173.7|9171.3|9181.5|9179.1|9173.7|9171.3|414
1630334400000|2021-08-30 14:40:00|9173.8|9171.4|9170.3|9167.9|9173.8|9171.4|9168.7|9166.6|392
1630334700000|2021-08-30 14:45:00|9170.5|9168.1|9160.6|9158.2|9171.4|9169|9159.3|9156.9|522
1630335000000|2021-08-30 14:50:00|9160.7|9158.3|9164|9161.6|9164.9|9162.5|9156.8|9154.4|622
1630335300000|2021-08-30 14:55:00|9163.9|9161.5|9161.3|9158.9|9165.5|9163.4|9160|9157.9|552
1630335600000|2021-08-30 15:00:00|9161.2|9158.8|9160.6|9158.2|9163.5|9161.4|9159.1|9156.8|573
1630335900000|2021-08-30 15:05:00|9160.7|9158.3|9159.5|9157.1|9161.1|9158.7|9157.2|9154.8|457
1630336200000|2021-08-30 15:10:00|9159.6|9157.2|9159.1|9156.7|9160.4|9158.1|9158.4|9156.1|429
1630336500000|2021-08-30 15:15:00|9159.2|9156.8|9157.1|9154.7|9159.8|9157.4|9155.5|9153.1|393
1630336800000|2021-08-30 15:20:00|9157.2|9154.8|9158.8|9156.4|9158.9|9156.5|9155.2|9153.3|252
1630337100000|2021-08-30 15:25:00|9158.9|9156.5|9162.5|9161|9163.8|9161.6|9158.9|9156.5|278
1630337400000|2021-08-30 15:30:00|9162.6|9161.1|9163.8|9161.4|9164.5|9162.4|9161.6|9159.6|291
1630337700000|2021-08-30 15:35:00|9163.9|9161.5|9165.8|9163.4|9166.5|9164.1|9163.7|9161.3|290
1630338000000|2021-08-30 15:40:00|9165.9|9163.5|9170.1|9168.6|9172.4|9170.4|9165.7|9163.3|370
1630338300000|2021-08-30 15:45:00|9170|9168.5|9170.6|9168.2|9170.9|9168.8|9168.1|9166.4|286
1630338600000|2021-08-30 15:50:00|9170.4|9168|9171.9|9170.4|9173.4|9171.3|9169.4|9167.4|257
1630338900000|2021-08-30 15:55:00|9172|9170.5|9173|9170.6|9173.8|9171.9|9170.8|9168.4|332
1630339200000|2021-08-30 16:00:00|9172.9|9170.5|9171.9|9169.5|9174.5|9172.1|9171.4|9169.5|208
1630339500000|2021-08-30 16:05:00|9172|9169.6|9172|9170.5|9173.5|9171.6|9171.3|9169.4|234
1630339800000|2021-08-30 16:10:00|9172.1|9170.6|9169.9|9168.4|9172.4|9170.6|9169.7|9168.1|176
1630340100000|2021-08-30 16:15:00|9169.8|9168.3|9171.1|9168.7|9171.2|9169.3|9168.9|9167|141
1630340400000|2021-08-30 16:20:00|9171.2|9168.8|9171.3|9169.8|9171.8|9169.9|9170.1|9168.2|152
1630340700000|2021-08-30 16:25:00|9171.4|9169.9|9170.9|9169.4|9172.5|9170.5|9170.4|9168.5|258
1630341000000|2021-08-30 16:30:00|9170.8|9169.3|9168.9|9167.4|9170.9|9169.4|9168.9|9167|155
1630341300000|2021-08-30 16:35:00|9169|9167.5|9167.6|9166.1|9169.1|9167.5|9166.5|9164.9|368
1630341600000|2021-08-30 16:40:00|9167.5|9166|9167.6|9166.1|9168.8|9166.8|9166.9|9165.1|147
1630341900000|2021-08-30 16:45:00|9167.5|9166|9167.6|9165.2|9168.2|9166.3|9166.7|9164.8|165
1630342200000|2021-08-30 16:50:00|9167.5|9165.1|9166.8|9165.3|9167.7|9165.8|9165.7|9163.9|201
1630342500000|2021-08-30 16:55:00|9166.7|9165.2|9166.3|9164.8|9168.1|9166.2|9166.3|9164.8|128
1630342800000|2021-08-30 17:00:00|9166.2|9164.7|9170.1|9167.7|9170.2|9168|9165.3|9163.4|177
1630343100000|2021-08-30 17:05:00|9170|9167.6|9167.8|9166.3|9170.1|9168.2|9167.8|9165.7|143
1630343400000|2021-08-30 17:10:00|9168.3|9165.9|9166.6|9165.1|9168.3|9165.9|9166.1|9164.1|205
1630343700000|2021-08-30 17:15:00|9166.7|9165.2|9167.4|9165.9|9168.9|9167.2|9166.5|9164.5|186
1630344000000|2021-08-30 17:20:00|9167.3|9165.8|9168.6|9167.1|9169.1|9167.1|9166.4|9164.5|220
1630344300000|2021-08-30 17:25:00|9169|9166.6|9167.3|9164.9|9169.2|9167.2|9166.7|9164.8|148
1630344600000|2021-08-30 17:30:00|9167.4|9165|9166.5|9164.1|9167.7|9165.7|9165.8|9163.8|129
1630344900000|2021-08-30 17:35:00|9166.4|9164|9167.2|9164.8|9167.4|9165.4|9165.4|9163.5|156
1630345200000|2021-08-30 17:40:00|9167.1|9164.7|9167.6|9166.1|9168.3|9166.8|9166.7|9164.7|183
1630345500000|2021-08-30 17:45:00|9168.1|9165.7|9167.8|9166.3|9168.5|9166.6|9167.5|9165.6|128
1630345800000|2021-08-30 17:50:00|9167.9|9166.4|9167.7|9166.2|9168.9|9166.5|9167.1|9165.4|139
1630346100000|2021-08-30 17:55:00|9167.8|9166.3|9167.2|9164.8|9168.3|9166.4|9166.8|9164.7|152
1630346400000|2021-08-30 18:00:00|9167.3|9164.9|9167.2|9164.8|9167.7|9165.4|9166.7|9164.4|191
1630346700000|2021-08-30 18:05:00|9167.1|9164.7|9166.3|9163.9|9167.3|9165.4|9166.1|9163.7|212
1630347000000|2021-08-30 18:10:00|9166.5|9164.1|9166.4|9164|9167|9165.1|9165.7|9163.6|185
1630347300000|2021-08-30 18:15:00|9166.3|9163.9|9167.7|9165.3|9168.2|9166.2|9166|9163.7|182
1630347600000|2021-08-30 18:20:00|9167.4|9165|9167.4|9165|9167.7|9165.6|9165.9|9163.9|143
1630347900000|2021-08-30 18:25:00|9167.3|9164.9|9167.6|9166.1|9167.9|9166.2|9166.4|9164.5|115
1630348200000|2021-08-30 18:30:00|9167.5|9166|9168.3|9166.8|9169.3|9167.6|9167.2|9165.4|158
1630348500000|2021-08-30 18:35:00|9168.7|9166.3|9168|9165.6|9168.9|9166.9|9167.4|9165.4|124
1630348800000|2021-08-30 18:40:00|9168.1|9165.7|9167.9|9165.5|9168.1|9166.1|9167|9165|147
1630349100000|2021-08-30 18:45:00|9168|9165.6|9167.2|9164.8|9168|9166.1|9166.4|9164.5|171
1630349400000|2021-08-30 18:50:00|9166.7|9165.2|9165.5|9163.1|9167.3|9165.3|9165.4|9163|176
1630349700000|2021-08-30 18:55:00|9165.4|9163|9167.5|9165.1|9167.9|9165.8|9164.1|9162|261
1630350000000|2021-08-30 19:00:00|9167.4|9165|9166.7|9165.2|9167.5|9166|9165.3|9163.3|184
1630350300000|2021-08-30 19:05:00|9166.8|9165.3|9169.2|9167.7|9169.7|9167.8|9166.7|9165.2|107
1630350600000|2021-08-30 19:10:00|9169.1|9167.6|9170|9168.5|9170.9|9168.6|9168.4|9166.5|166
1630350900000|2021-08-30 19:15:00|9170.5|9168.1|9169.7|9167.3|9170.7|9168.6|9169.5|9167.1|93
1630351200000|2021-08-30 19:20:00|9169.9|9167.5|9170.8|9168.4|9171.2|9169.5|9169.8|9167.4|152
1630351500000|2021-08-30 19:25:00|9170.7|9168.3|9168.8|9167.3|9172.1|9170.2|9168.8|9166.7|281
1630351800000|2021-08-30 19:30:00|9169.1|9166.7|9169.9|9167.5|9169.9|9167.7|9168.3|9166.4|195
1630352100000|2021-08-30 19:35:00|9169.8|9167.4|9170.3|9167.9|9170.6|9168.6|9169.3|9167.3|100
1630352400000|2021-08-30 19:40:00|9170.2|9167.8|9170.2|9167.8|9170.9|9168.9|9169.5|9167.6|100
1630352700000|2021-08-30 19:45:00|9170.3|9167.9|9170.5|9168.1|9171.1|9169.2|9169.6|9167.7|156
1630353000000|2021-08-30 19:50:00|9170.2|9168.7|9169.9|9167.5|9171.5|9169.5|9168.7|9166.7|140
1630353300000|2021-08-30 19:55:00|9169.8|9167.4|9169.7|9167.3|9170.3|9168.4|9169|9167|141
1630353600000|2021-08-30 20:00:00|9169.8|9167.4|9168.1|9165.7|9170.7|9168.7|9167.9|9165.5|245
1630353900000|2021-08-30 20:05:00|9168|9165.6|9167.3|9165.8|9168.8|9166.6|9167.3|9164.9|142
1630354200000|2021-08-30 20:10:00|9167.2|9165.7|9168.7|9166.3|9168.8|9166.4|9167.2|9165.2|97
1630354500000|2021-08-30 20:15:00|9168.8|9166.4|9168.9|9166.5|9169.7|9167.7|9168.2|9166.3|88
1630354800000|2021-08-30 20:20:00|9168.8|9166.4|9169.4|9167.9|9170|9167.9|9168.5|9166.4|103
1630355100000|2021-08-30 20:25:00|9169.3|9167.8|9171.3|9169.8|9172.2|9170.1|9169.3|9167.3|176
1630355400000|2021-08-30 20:30:00|9171.5|9169.1|9173.1|9170.7|9173.2|9170.8|9171.5|9169.1|90
1630355700000|2021-08-30 20:35:00|9173.2|9170.8|9173.1|9170.7|9173.2|9170.8|9172.9|9170.5|49
1630356000000|2021-08-30 20:40:00|9173|9170.6|9173.9|9171.5|9173.9|9171.5|9172.9|9170.5|50
1630356300000|2021-08-30 20:45:00|9173.8|9171.4|9175.5|9173.1|9175.6|9173.2|9173.7|9171.3|99
1630356600000|2021-08-30 20:50:00|9175.4|9173|9174.8|9172.4|9176.3|9173.9|9174.7|9172.3|110
1630356900000|2021-08-30 20:55:00|9174.6|9172.2|9174.2|9167.1|9175.3|9172.9|9172.9|9166.9|262
1630357200000|2021-08-30 21:00:00|9174.3|9167.6|9174.2|9159.2|9175.8|9167.6|9169.7|9154.7|668
1630357500000|2021-08-30 21:05:00|9172.5|9157.5|9176.1|9161.1|9176.1|9163.9|9164.3|9149.3|232
1630357800000|2021-08-30 21:10:00|9175.8|9160.8|9175.3|9160.3|9176.9|9161.9|9172.3|9157.3|88
1630358100000|2021-08-30 21:15:00|9172.3|9157.3|9174.6|9159.6|9175.8|9160.9|9168.9|9157.3|91
1630358400000|2021-08-30 21:20:00|9174.7|9159.7|9174.7|9160.4|9175.5|9160.9|9173.8|9158.8|98
1630358700000|2021-08-30 21:25:00|9174.8|9160.3|9174.4|9159.4|9175.7|9160.7|9174|9159|80
1630359000000|2021-08-30 21:30:00|9175.1|9160.1|9175.2|9160.2|9177.5|9162.5|9174.2|9159.2|170
1630359300000|2021-08-30 21:35:00|9177.3|9162.3|9177.1|9162.1|9178.9|9163.9|9175.5|9160.5|153
1630359600000|2021-08-30 21:40:00|9176.7|9161.7|9177.9|9162.9|9178.8|9163.8|9176.7|9161.7|244
1630359900000|2021-08-30 21:45:00|9177.2|9162.2|9177.7|9162.8|9179.2|9164.2|9176|9161|247
1630360200000|2021-08-30 21:50:00|9177.4|9162.9|9175.2|9160.2|9178.3|9163.3|9173.1|9158.1|602
1630360500000|2021-08-30 21:55:00|9174.5|9159.5|9175.4|9160.4|9178.6|9164.1|9172.2|9157.2|548
1630360800000|2021-08-30 22:00:00|9176.8|9161.8|9171.7|9168.2|9177.2|9168.9|9171.3|9158.3|424
1630361100000|2021-08-30 22:05:00|9171.3|9168.9|9171.7|9169.3|9172|9169.5|9171.3|9167.6|152
1630361400000|2021-08-30 22:10:00|9171.8|9169.4|9171.9|9168.9|9172.6|9169.5|9171.5|9166.7|144
1630361700000|2021-08-30 22:15:00|9171.8|9169.1|9170.8|9168.4|9173.1|9169.4|9170.7|9166.6|168
1630362000000|2021-08-30 22:20:00|9171.2|9168|9171|9168.3|9172|9168.7|9170.6|9166.9|124
1630362300000|2021-08-30 22:25:00|9170.8|9168.4|9171|9168.6|9172.5|9168.7|9170.7|9166.3|122
1630362600000|2021-08-30 22:30:00|9170.9|9168.5|9170.9|9168.5|9172|9168.7|9170.5|9167|126
1630362900000|2021-08-30 22:35:00|9171|9168.6|9172.7|9170|9173.7|9170.7|9170.8|9167.2|183
1630363200000|2021-08-30 22:40:00|9172.8|9170.2|9173.2|9170.8|9173.7|9170.8|9172.5|9168.6|178
1630363500000|2021-08-30 22:45:00|9173|9170.2|9173.6|9171|9174.1|9171.4|9172.7|9169.1|129
1630363800000|2021-08-30 22:50:00|9173.4|9170.5|9172.9|9170.5|9173.6|9171.1|9171.7|9168.5|147
1630364100000|2021-08-30 22:55:00|9173.3|9169.8|9174.3|9171.9|9174.8|9172.1|9172.6|9168.9|183
1630364400000|2021-08-30 23:00:00|9174.2|9171.8|9172.3|9169.9|9174.4|9172|9171.9|9169.5|98
1630364700000|2021-08-30 23:05:00|9172.2|9169.8|9173.8|9171.4|9173.9|9171.5|9172.1|9169.7|102
1630365000000|2021-08-30 23:10:00|9173.7|9171.3|9173.7|9171.3|9174|9171.6|9173.4|9171|61
1630365300000|2021-08-30 23:15:00|9173.6|9171.2|9174.4|9172|9174.8|9172.4|9173.6|9171.2|70
1630365600000|2021-08-30 23:20:00|9174.3|9171.9|9173.6|9171.2|9174.3|9171.9|9173.6|9171.2|51
1630365900000|2021-08-30 23:25:00|9173.7|9171.3|9173|9170.6|9173.9|9171.5|9172.8|9170.4|68
1630366200000|2021-08-30 23:30:00|9172.9|9170.5|9174.4|9172|9174.6|9172.2|9172.9|9170.5|82
1630366500000|2021-08-30 23:35:00|9174.5|9172.1|9173.9|9171.5|9174.6|9172.2|9173.8|9171.4|51
1630366800000|2021-08-30 23:40:00|9173.8|9171.4|9173.8|9171.4|9174|9171.6|9173.4|9171|72
1630367100000|2021-08-30 23:45:00|9173.7|9171.3|9173.7|9171.3|9174.2|9171.8|9173.5|9171.1|59
1630367400000|2021-08-30 23:50:00|9173.8|9171.4|9172.9|9170.5|9174.2|9171.8|9172.9|9170.5|70
1630367700000|2021-08-30 23:55:00|9173|9170.6|9173.5|9171.1|9173.9|9172|9172.9|9170.5|51
1630368000000|2021-08-31 00:00:00|9173.6|9171.2|9173.6|9171.2|9174.9|9172.5|9173.2|9170.9|187
1630368300000|2021-08-31 00:05:00|9173.7|9171.3|9173|9170.6|9173.9|9171.5|9172.8|9170.4|106
1630368600000|2021-08-31 00:10:00|9172.9|9170.5|9171.1|9168.7|9173|9170.8|9170|9167.6|194
1630368900000|2021-08-31 00:15:00|9171|9168.6|9170.6|9168.2|9171.3|9168.9|9169.3|9166.9|250
1630369200000|2021-08-31 00:20:00|9170.8|9168.4|9172.4|9170|9172.9|9170.5|9170|9167.8|258
1630369500000|2021-08-31 00:25:00|9172.5|9170.1|9171.9|9169.5|9173|9170.8|9171.4|9169.4|184
1630369800000|2021-08-31 00:30:00|9172|9169.6|9173.8|9171.4|9173.9|9171.8|9171.9|9169.5|159
1630370100000|2021-08-31 00:35:00|9173.7|9171.3|9172.6|9170.2|9173.8|9171.8|9172.5|9170.2|130
1630370400000|2021-08-31 00:40:00|9172.7|9170.3|9172.9|9170.5|9173.1|9171.2|9171.6|9169.5|163
1630370700000|2021-08-31 00:45:00|9172.7|9170.3|9171.9|9169.5|9173|9170.9|9171.6|9169.2|138
1630371000000|2021-08-31 00:50:00|9171.8|9169.4|9167.6|9165.2|9172.4|9170.2|9166.7|9164.3|330
1630371300000|2021-08-31 00:55:00|9167.5|9165.1|9168.8|9166.4|9168.8|9166.4|9165.4|9163|291
1630371600000|2021-08-31 01:00:00|9168.9|9166.5|9170.1|9167.7|9172.3|9169.9|9167.3|9165|379
1630371900000|2021-08-31 01:05:00|9170|9167.6|9171.3|9168.9|9171.3|9168.9|9169.7|9167.6|142
1630372200000|2021-08-31 01:10:00|9171.2|9168.8|9169.4|9167|9171.4|9169|9169|9166.9|148
1630372500000|2021-08-31 01:15:00|9169.5|9167.1|9169.4|9167|9169.7|9167.7|9168.1|9165.9|147
1630372800000|2021-08-31 01:20:00|9169.2|9166.8|9167.8|9165.4|9169.5|9167.1|9167.4|9165|157
1630373100000|2021-08-31 01:25:00|9167.9|9165.5|9167.8|9165.4|9168.6|9166.2|9167.1|9164.9|159
1630373400000|2021-08-31 01:30:00|9167.5|9165.1|9166.3|9163.9|9167.5|9165.7|9166.1|9163.7|139
1630373700000|2021-08-31 01:35:00|9166.2|9163.8|9165.3|9162.9|9167.2|9165.3|9164.8|9162.8|211
1630374000000|2021-08-31 01:40:00|9165.4|9163|9165.3|9163.8|9166.1|9164.1|9164.8|9162.8|130
1630374300000|2021-08-31 01:45:00|9165.4|9163.9|9166|9163.6|9166|9164.1|9164.7|9162.8|179
1630374600000|2021-08-31 01:50:00|9165.5|9164|9166.5|9165|9167|9165.1|9165.4|9163.4|171
1630374900000|2021-08-31 01:55:00|9166.4|9164.9|9166.6|9164.2|9167.4|9165.5|9165.8|9163.9|169
1630375200000|2021-08-31 02:00:00|9166.7|9164.3|9166.6|9165.1|9167.1|9165.1|9165.8|9163.7|126
1630375500000|2021-08-31 02:05:00|9166.5|9165|9165.8|9164.3|9167.3|9165.4|9165.7|9163.8|108
1630375800000|2021-08-31 02:10:00|9165.7|9164.2|9166.2|9163.8|9166.4|9164.4|9165.6|9163.6|125
1630376100000|2021-08-31 02:15:00|9166.3|9163.9|9167.1|9164.7|9167.2|9165.3|9166.1|9163.7|198
1630376400000|2021-08-31 02:20:00|9167|9164.6|9165.7|9164.2|9167|9164.6|9165.5|9163.4|187
1630376700000|2021-08-31 02:25:00|9165.6|9164.1|9165.4|9163|9166.2|9164.3|9165.1|9162.9|168
1630377000000|2021-08-31 02:30:00|9165.5|9163.1|9165.4|9163|9166.1|9164.2|9164.7|9162.6|127
1630377300000|2021-08-31 02:35:00|9165.5|9163.1|9165|9162.6|9165.5|9163.5|9164.6|9162.2|135
1630377600000|2021-08-31 02:40:00|9164.9|9162.5|9162.8|9160.4|9165.3|9163.1|9162.7|9160.3|154
1630377900000|2021-08-31 02:45:00|9162.9|9160.5|9163.2|9161.7|9163.6|9161.7|9162.1|9160.1|94
1630378200000|2021-08-31 02:50:00|9163.1|9161.6|9164.5|9162.1|9164.6|9162.7|9163|9161.3|143
1630378500000|2021-08-31 02:55:00|9164.4|9162|9162.9|9160.5|9165.5|9163.5|9162.6|9160.2|176
1630378800000|2021-08-31 03:00:00|9162.8|9160.4|9163.3|9160.9|9164|9161.6|9162.8|9160.4|169
1630379100000|2021-08-31 03:05:00|9163.2|9160.8|9161.6|9159.2|9163.4|9161.4|9160.9|9158.8|184
1630379400000|2021-08-31 03:10:00|9161.7|9159.3|9161.9|9159.5|9162|9159.9|9161.2|9159.1|144
1630379700000|2021-08-31 03:15:00|9161.8|9159.4|9159.6|9157.2|9161.8|9159.8|9159.5|9157.1|167
1630380000000|2021-08-31 03:20:00|9159.9|9157.5|9158.1|9156.6|9160.2|9157.8|9157.6|9155.2|168
1630380300000|2021-08-31 03:25:00|9158|9156.5|9156.8|9154.4|9158.6|9156.7|9156.8|9154.4|128
1630380600000|2021-08-31 03:30:00|9156.9|9154.5|9158.2|9155.8|9158.7|9156.5|9156.5|9154.4|168
1630380900000|2021-08-31 03:35:00|9158.3|9155.9|9156.7|9154.3|9158.3|9155.9|9155.7|9154|155
1630381200000|2021-08-31 03:40:00|9156.6|9154.2|9156.7|9154.3|9157|9154.7|9156|9154.1|127
1630381500000|2021-08-31 03:45:00|9156.6|9154.2|9155.3|9152.9|9156.9|9154.7|9154.9|9152.8|125
1630381800000|2021-08-31 03:50:00|9155.2|9152.8|9156.2|9153.8|9156.3|9154|9154.5|9152.8|111
1630382100000|2021-08-31 03:55:00|9155.9|9154.4|9155.4|9153.9|9157.1|9155.3|9155.3|9153.3|166
1630382400000|2021-08-31 04:00:00|9155.9|9153.5|9156.1|9153.7|9156.9|9154.9|9155.6|9153.3|150
1630382700000|2021-08-31 04:05:00|9156|9153.6|9155.2|9152.8|9156.2|9154.2|9155|9152.6|124
1630383000000|2021-08-31 04:10:00|9155.1|9152.7|9154.9|9152.5|9155.3|9153.1|9154.3|9151.9|180
1630383300000|2021-08-31 04:15:00|9154.7|9152.3|9152.7|9150.3|9154.7|9152.5|9152.3|9150.3|199
1630383600000|2021-08-31 04:20:00|9152.8|9150.4|9153.2|9151.7|9154.1|9152.2|9152.4|9150.3|167
1630383900000|2021-08-31 04:25:00|9153.3|9151.8|9155.1|9152.7|9155.1|9153.3|9153|9150.9|114
1630384200000|2021-08-31 04:30:00|9155|9152.6|9156.1|9153.7|9156.4|9154.4|9154.8|9152.6|133
1630384500000|2021-08-31 04:35:00|9156|9153.6|9156.2|9153.8|9156.3|9154.4|9155.6|9153.6|59
1630384800000|2021-08-31 04:40:00|9155.8|9154.3|9154.7|9153.2|9156.2|9154.3|9154.7|9152.7|113
1630385100000|2021-08-31 04:45:00|9154.9|9152.5|9155.2|9152.8|9155.4|9153.3|9154|9152|112
1630385400000|2021-08-31 04:50:00|9155.3|9152.9|9155.5|9153.1|9156.1|9154|9154.5|9152.5|162
1630385700000|2021-08-31 04:55:00|9155.7|9153.3|9156|9153.6|9156.4|9154.1|9155|9153.1|150
1630386000000|2021-08-31 05:00:00|9155.9|9153.5|9155.3|9152.9|9156.4|9154.4|9154|9152|217
1630386300000|2021-08-31 05:05:00|9155.4|9153|9155.4|9153|9156|9154.1|9154.7|9152.6|147
1630386600000|2021-08-31 05:10:00|9155.5|9153.1|9152.9|9150.5|9155.5|9153.4|9152.3|9150.1|179
1630386900000|2021-08-31 05:15:00|9153|9150.6|9152.4|9150.9|9153.5|9151.3|9151.5|9149.6|153
1630387200000|2021-08-31 05:20:00|9152.5|9151|9152.9|9150.5|9153.6|9151.2|9152.4|9150.3|117
1630387500000|2021-08-31 05:25:00|9152.8|9150.4|9152.6|9151.1|9153|9151.1|9151.8|9149.9|135
1630387800000|2021-08-31 05:30:00|9152.9|9150.5|9151|9148.6|9153.1|9151|9150.2|9148.4|261
1630388100000|2021-08-31 05:35:00|9150.9|9148.5|9149.1|9146.7|9150.9|9148.5|9148.2|9146.4|253
1630388400000|2021-08-31 05:40:00|9149.2|9146.8|9147.7|9145.3|9149.5|9147.1|9146.3|9144.4|241
1630388700000|2021-08-31 05:45:00|9147.2|9145.7|9147.2|9145.7|9148.6|9146.2|9146.3|9144.6|259
1630389000000|2021-08-31 05:50:00|9147.3|9145.8|9148.3|9145.9|9148.6|9146.2|9146.5|9144.1|186
1630389300000|2021-08-31 05:55:00|9148.4|9146|9147.7|9145.3|9148.8|9146.4|9146.4|9144.3|232
1630389600000|2021-08-31 06:00:00|9147.6|9145.2|9148.9|9146.5|9149.1|9146.8|9147.2|9145.2|416
1630389900000|2021-08-31 06:05:00|9149|9146.6|9147|9144.6|9149.7|9147.5|9145.2|9142.8|298
1630390200000|2021-08-31 06:10:00|9147.1|9144.7|9147|9144.6|9147.2|9145.2|9144.7|9142.6|322
1630390500000|2021-08-31 06:15:00|9147.1|9144.7|9150.2|9147.8|9150.2|9148.4|9146.8|9144.6|321
1630390800000|2021-08-31 06:20:00|9150.1|9147.7|9148.2|9146.7|9150.6|9148.2|9148.2|9146.4|271
1630391100000|2021-08-31 06:25:00|9148.7|9146.3|9147.8|9145.4|9149|9146.6|9145.1|9143.2|304
1630391400000|2021-08-31 06:30:00|9147.9|9145.5|9148|9145.6|9148.1|9146.2|9146.8|9144.7|256
1630391700000|2021-08-31 06:35:00|9148.1|9145.7|9148.1|9145.7|9149.1|9147|9146.9|9144.9|258
1630392000000|2021-08-31 06:40:00|9148|9145.6|9151.8|9149.4|9152.1|9149.7|9147.8|9145.5|273
1630392300000|2021-08-31 06:45:00|9151.7|9149.3|9154.1|9152.6|9154.8|9152.7|9151.7|9149.3|273
1630392600000|2021-08-31 06:50:00|9154.2|9152.7|9156.6|9155.1|9157.5|9155.4|9153.4|9151.5|257
1630392900000|2021-08-31 06:55:00|9156.7|9155.2|9156.7|9155.2|9158.8|9156.8|9155.7|9153.8|314
1630393200000|2021-08-31 07:00:00|9156.8|9155.3|9155|9152.6|9157.1|9155.3|9152|9149.6|514
1630393500000|2021-08-31 07:05:00|9154.9|9152.5|9151.9|9150.4|9155.5|9153.1|9150.6|9148.6|362
1630393800000|2021-08-31 07:10:00|9151.8|9150.3|9154.2|9152.7|9155.5|9153.1|9151.8|9150.2|336
1630394100000|2021-08-31 07:15:00|9154.1|9152.6|9160|9157.6|9160.5|9158.4|9154.1|9152.6|433
1630394400000|2021-08-31 07:20:00|9159.9|9157.5|9156.2|9153.8|9160.5|9158.6|9155.7|9153.7|279
1630394700000|2021-08-31 07:25:00|9156.4|9154|9159.7|9158.2|9160.5|9158.4|9155.7|9153.8|363
1630395000000|2021-08-31 07:30:00|9159.8|9158.3|9160|9157.6|9160.4|9158.3|9156.6|9154.4|371
1630395300000|2021-08-31 07:35:00|9159.9|9157.5|9158.4|9156.9|9160.7|9158.6|9157.2|9155.2|323
1630395600000|2021-08-31 07:40:00|9158.9|9156.5|9158.6|9156.2|9159.6|9157.3|9156.6|9154.6|379
1630395900000|2021-08-31 07:45:00|9158.7|9156.3|9156.1|9153.7|9158.7|9156.3|9155|9152.6|274
1630396200000|2021-08-31 07:50:00|9156.2|9153.8|9156.2|9153.8|9158.4|9156|9155.6|9153.7|275
1630396500000|2021-08-31 07:55:00|9156.3|9153.9|9154.7|9152.3|9157.1|9154.7|9154|9151.9|340
1630396800000|2021-08-31 08:00:00|9154.8|9152.4|9150|9147.6|9155.8|9153.6|9149.1|9147.1|397
1630397100000|2021-08-31 08:05:00|9150.1|9147.7|9148.7|9146.3|9150.6|9148.6|9146.9|9144.6|435
1630397400000|2021-08-31 08:10:00|9148.8|9146.4|9147.6|9145.2|9148.8|9146.4|9146.5|9144.3|274
1630397700000|2021-08-31 08:15:00|9147.3|9144.9|9142.9|9140.5|9147.8|9145.6|9142.7|9140.3|359
1630398000000|2021-08-31 08:20:00|9143|9140.6|9147|9144.6|9147.8|9145.5|9143|9140.6|305
1630398300000|2021-08-31 08:25:00|9146.9|9144.5|9145.4|9143|9147.5|9145.1|9143.9|9141.7|274
1630398600000|2021-08-31 08:30:00|9145.3|9142.9|9143.6|9141.2|9145.4|9143.5|9143.5|9141.1|165
1630398900000|2021-08-31 08:35:00|9143.5|9141.1|9144.4|9142|9149.5|9147.1|9142.5|9140.4|439
1630399200000|2021-08-31 08:40:00|9144.3|9141.9|9143.7|9141.3|9145.2|9142.8|9142.6|9140.2|328
1630399500000|2021-08-31 08:45:00|9143.6|9141.2|9145.3|9142.9|9145.3|9142.9|9142.8|9140.5|231
1630399800000|2021-08-31 08:50:00|9145.4|9143|9147.1|9144.7|9147.1|9144.7|9144|9142|340
1630400100000|2021-08-31 08:55:00|9147.6|9145.6|9144|9141.6|9147.9|9145.6|9143.3|9141.1|396
1630400400000|2021-08-31 09:00:00|9143.7|9141.3|9139.3|9136.9|9144.4|9142|9137.2|9134.8|458
1630400700000|2021-08-31 09:05:00|9139.4|9137|9138.4|9136|9140.2|9138.2|9137.3|9135.5|382
1630401000000|2021-08-31 09:10:00|9138.5|9136.1|9140.2|9137.8|9140.5|9138.1|9137.7|9135.3|382
1630401300000|2021-08-31 09:15:00|9140.4|9138|9140.2|9137.8|9140.8|9138.6|9138.7|9136.8|296
1630401600000|2021-08-31 09:20:00|9140.3|9137.9|9138.6|9136.2|9141.6|9139.3|9137.6|9135.2|357
1630401900000|2021-08-31 09:25:00|9138.7|9136.3|9138.9|9136.5|9139.9|9138|9136.2|9134.3|441
1630402200000|2021-08-31 09:30:00|9139|9136.6|9141.4|9139|9142.2|9140.5|9137.5|9135.4|403
1630402500000|2021-08-31 09:35:00|9141.5|9139.1|9138.7|9136.3|9142.9|9140.8|9138.3|9136.2|377
1630402800000|2021-08-31 09:40:00|9138.6|9136.2|9139.4|9137|9140.4|9138.5|9138.4|9136.2|322
1630403100000|2021-08-31 09:45:00|9139.5|9137.1|9139.3|9136.9|9139.5|9137.5|9136.8|9134.5|396
1630403400000|2021-08-31 09:50:00|9139.2|9136.8|9141|9138.6|9141.2|9139.1|9138.5|9136.2|364
1630403700000|2021-08-31 09:55:00|9141.3|9138.9|9139.3|9136.9|9141.8|9139.4|9137.7|9135.7|322
1630404000000|2021-08-31 10:00:00|9139.4|9137|9139.5|9137.1|9141.5|9139.1|9138.9|9136.6|271
1630404300000|2021-08-31 10:05:00|9139.6|9137.2|9138.5|9137|9140.3|9138.2|9137.6|9135.6|279
1630404600000|2021-08-31 10:10:00|9138.6|9137.1|9140|9137.6|9140.2|9137.8|9137.5|9135.8|236
1630404900000|2021-08-31 10:15:00|9139.9|9137.5|9139.5|9137.1|9140|9137.6|9137.9|9135.5|223
1630405200000|2021-08-31 10:20:00|9139.2|9136.8|9135.3|9132.9|9139.5|9137.5|9134.6|9132.2|304
1630405500000|2021-08-31 10:25:00|9135.4|9133|9134.1|9132.6|9137.5|9135.1|9134|9132|326
1630405800000|2021-08-31 10:30:00|9134|9132.5|9131.5|9130|9134.1|9132.6|9130.1|9128.4|276
1630406100000|2021-08-31 10:35:00|9131.4|9129.9|9131.8|9129.4|9132.3|9130.1|9130.7|9128.7|238
1630406400000|2021-08-31 10:40:00|9131.7|9129.3|9132.4|9130|9132.9|9131|9130.8|9128.8|289
1630406700000|2021-08-31 10:45:00|9132.3|9129.9|9136.2|9133.8|9138.5|9136.1|9130.7|9128.7|672
1630407000000|2021-08-31 10:50:00|9136.1|9133.7|9139.8|9137.4|9141|9138.6|9134.7|9132.3|622
1630407300000|2021-08-31 10:55:00|9139.9|9137.5|9139.3|9136.9|9143.6|9141.2|9138.7|9136.6|513
1630407600000|2021-08-31 11:00:00|9139.4|9137|9139.7|9137.3|9139.9|9137.6|9137|9134.6|501
1630407900000|2021-08-31 11:05:00|9139|9137.5|9136.3|9133.9|9139.5|9137.5|9135|9132.9|303
1630408200000|2021-08-31 11:10:00|9136.2|9133.8|9138.2|9135.8|9138.7|9136.7|9136.1|9133.7|433
1630408500000|2021-08-31 11:15:00|9138.1|9135.7|9131.3|9128.9|9138.1|9135.7|9129.7|9127.4|419
1630408800000|2021-08-31 11:20:00|9131.2|9128.8|9131.1|9128.7|9131.3|9129.4|9127.4|9125.7|394
1630409100000|2021-08-31 11:25:00|9131.2|9128.8|9131.6|9129.2|9132.2|9130.7|9129.1|9126.7|337
1630409400000|2021-08-31 11:30:00|9131.7|9129.3|9134.1|9131.7|9134.6|9132.3|9130.7|9128.4|438
1630409700000|2021-08-31 11:35:00|9134.2|9131.8|9131.5|9129.1|9134.6|9132.4|9130.7|9128.3|354
1630410000000|2021-08-31 11:40:00|9131.4|9129|9130|9127.6|9131.5|9129.1|9128.1|9126.1|341
1630410300000|2021-08-31 11:45:00|9129.9|9127.5|9130.4|9128|9130.4|9128.5|9127.1|9125.1|358
1630410600000|2021-08-31 11:50:00|9130.5|9128.1|9131.6|9129.2|9132.7|9130.8|9130|9127.8|287
1630410900000|2021-08-31 11:55:00|9131.7|9129.3|9130.1|9127.7|9131.9|9129.5|9129.4|9127.6|254
1630411200000|2021-08-31 12:00:00|9130.2|9127.8|9128.9|9126.5|9132|9130|9128.2|9125.8|375
1630411500000|2021-08-31 12:05:00|9129|9126.6|9124.8|9122.4|9129.7|9127.6|9123.8|9121.5|423
1630411800000|2021-08-31 12:10:00|9124.9|9122.5|9125.5|9123.1|9128.2|9126.1|9122.7|9120.3|420
1630412100000|2021-08-31 12:15:00|9125.6|9123.2|9120.6|9118.2|9126.2|9124.2|9120.3|9118.2|454
1630412400000|2021-08-31 12:20:00|9120.8|9118.4|9116.4|9114.9|9121.3|9119.1|9116.2|9114.2|480
1630412700000|2021-08-31 12:25:00|9116.5|9115|9116.7|9114.3|9118.3|9116.7|9115.5|9113.7|382
1630413000000|2021-08-31 12:30:00|9117.1|9114.7|9116.7|9114.3|9117.8|9115.4|9115.1|9113.1|429
1630413300000|2021-08-31 12:35:00|9116.8|9114.4|9120.2|9117.8|9121.5|9119.1|9115.3|9113.6|579
1630413600000|2021-08-31 12:40:00|9120.4|9118|9127|9124.6|9127.1|9124.7|9119.9|9117.8|518
1630413900000|2021-08-31 12:45:00|9127.1|9124.7|9125.3|9122.9|9127.8|9125.5|9124.4|9122.2|455
1630414200000|2021-08-31 12:50:00|9125.4|9123|9127.8|9125.4|9128.8|9126.7|9124.7|9122.7|482
1630414500000|2021-08-31 12:55:00|9128|9125.6|9123.5|9121.1|9128.2|9126|9122.6|9120.2|483
1630414800000|2021-08-31 13:00:00|9123.7|9121.3|9128.6|9126.2|9128.8|9126.9|9119.6|9117.4|626
1630415100000|2021-08-31 13:05:00|9128.5|9126.1|9130.8|9129.3|9131.9|9130.1|9125.6|9123.4|694
1630415400000|2021-08-31 13:10:00|9131|9129.5|9130.3|9127.9|9132.4|9130.4|9128|9125.6|664
1630415700000|2021-08-31 13:15:00|9130.4|9128|9131.2|9128.8|9133.4|9131.5|9130|9127.9|655
1630416000000|2021-08-31 13:20:00|9131.3|9128.9|9126.5|9124.1|9131.3|9129|9126.2|9123.8|699
1630416300000|2021-08-31 13:25:00|9126.4|9124|9126|9124.5|9128|9125.6|9124.9|9122.5|575
1630416600000|2021-08-31 13:30:00|9126.1|9124.6|9128.6|9126.2|9133.9|9131.5|9125.8|9123.6|790
1630416900000|2021-08-31 13:35:00|9128.7|9126.3|9122.7|9120.3|9129.1|9126.9|9121.9|9119.5|570
1630417200000|2021-08-31 13:40:00|9122.6|9120.2|9123.1|9120.7|9125|9122.6|9118.5|9116.1|547
1630417500000|2021-08-31 13:45:00|9122.9|9120.5|9126|9123.6|9126|9123.6|9120.8|9118.9|602
1630417800000|2021-08-31 13:50:00|9125.9|9123.5|9124.5|9122.1|9126.1|9123.7|9120.4|9118.3|638
1630418100000|2021-08-31 13:55:00|9124.6|9122.2|9127.5|9125.1|9129|9126.6|9122.9|9120.5|613
1630418400000|2021-08-31 14:00:00|9127.2|9124.8|9125.6|9123.2|9127.3|9124.9|9122.1|9119.7|690
1630418700000|2021-08-31 14:05:00|9125.7|9123.3|9121.5|9120|9126|9124|9119.4|9117|653
1630419000000|2021-08-31 14:10:00|9121.4|9119.9|9120.2|9117.8|9123.7|9121.6|9117.9|9115.9|553
1630419300000|2021-08-31 14:15:00|9120.1|9117.7|9123.5|9122|9123.9|9122|9119.7|9117.7|537
1630419600000|2021-08-31 14:20:00|9123.4|9121.9|9127.4|9125.9|9128.6|9126.5|9123.4|9121.9|437
1630419900000|2021-08-31 14:25:00|9128.2|9125.8|9131.8|9130.3|9133.4|9131.5|9126.7|9125|474
1630420200000|2021-08-31 14:30:00|9131.6|9130.1|9123.8|9122.3|9132|9130.2|9122.2|9120.4|722
1630420500000|2021-08-31 14:35:00|9123.7|9122.2|9129.1|9126.7|9129.2|9126.8|9122.7|9120.4|824
1630420800000|2021-08-31 14:40:00|9129|9126.6|9126.9|9124.5|9131.5|9129.2|9125.1|9123|640
1630421100000|2021-08-31 14:45:00|9127|9124.6|9135.1|9132.7|9135.5|9133.1|9124.6|9122.7|656
1630421400000|2021-08-31 14:50:00|9135.3|9132.9|9142|9139.6|9144.9|9142.5|9135.3|9132.9|1191
1630421700000|2021-08-31 14:55:00|9142.1|9139.7|9162.2|9159.8|9166.2|9163.8|9141.8|9139.4|1421
1630422000000|2021-08-31 15:00:00|9162.3|9159.9|9162.6|9160.2|9164.6|9162.2|9157.5|9155.1|1241
1630422300000|2021-08-31 15:05:00|9162.8|9160.4|9163.6|9161.2|9167|9164.6|9160.3|9158.4|905
1630422600000|2021-08-31 15:10:00|9163.5|9161.1|9166.5|9165|9167.6|9165.6|9162.7|9160.6|677
1630422900000|2021-08-31 15:15:00|9166.4|9164.9|9170.4|9168|9171.4|9169.1|9166.4|9164.5|628
1630423200000|2021-08-31 15:20:00|9170.5|9168.1|9167.6|9165.2|9174.5|9172.3|9166.7|9164.7|549
1630423500000|2021-08-31 15:25:00|9167.7|9165.3|9165|9162.6|9167.8|9165.6|9159|9156.6|646
1630423800000|2021-08-31 15:30:00|9164.4|9162.9|9161.2|9158.8|9167.6|9165.7|9160.1|9157.7|548
1630424100000|2021-08-31 15:35:00|9161.3|9158.9|9165.3|9162.9|9165.7|9164.1|9161.1|9158.7|505
1630424400000|2021-08-31 15:40:00|9165.4|9163|9164|9161.6|9166.6|9164.5|9163.3|9161.1|493
1630424700000|2021-08-31 15:45:00|9163.9|9161.5|9160.7|9159.2|9166|9164|9160.3|9158.4|458
1630425000000|2021-08-31 15:50:00|9160.6|9159.1|9164|9162.5|9165|9163.3|9160.4|9158.5|488
1630425300000|2021-08-31 15:55:00|9164.3|9162.8|9162.7|9160.3|9165.6|9163.5|9161.6|9159.5|438
1630425600000|2021-08-31 16:00:00|9162.5|9160.1|9157.6|9155.2|9163.7|9161.7|9157.1|9155|455
1630425900000|2021-08-31 16:05:00|9157.7|9155.3|9156.5|9154.1|9158.1|9156.4|9155.4|9153.5|288
1630426200000|2021-08-31 16:10:00|9156.6|9154.2|9158|9156.5|9158.6|9156.5|9156.1|9154.1|278
1630426500000|2021-08-31 16:15:00|9157.8|9156.3|9160.9|9158.5|9161.5|9160|9157.8|9156|236
1630426800000|2021-08-31 16:20:00|9161|9158.6|9162|9159.6|9163.9|9161.9|9161|9158.6|303
1630427100000|2021-08-31 16:25:00|9161.9|9159.5|9160.4|9158.9|9163.2|9160.9|9160|9158|243
1630427400000|2021-08-31 16:30:00|9160.3|9158.8|9159.7|9157.3|9162.9|9160.9|9159.3|9157.3|272
1630427700000|2021-08-31 16:35:00|9160|9157.6|9163.3|9161.8|9163.7|9161.8|9158.9|9156.9|319
1630428000000|2021-08-31 16:40:00|9163.7|9161.3|9160.6|9158.2|9164.4|9162.1|9159.9|9158.1|286
1630428300000|2021-08-31 16:45:00|9160.7|9158.3|9161|9158.6|9162.9|9161.1|9160.5|9158.1|249
1630428600000|2021-08-31 16:50:00|9160.9|9158.5|9160.1|9158.6|9161.1|9159.2|9159.4|9157.4|257
1630428900000|2021-08-31 16:55:00|9160.2|9158.7|9159.7|9158.2|9161.4|9159.6|9158.8|9157.3|294
1630429200000|2021-08-31 17:00:00|9159.6|9158.1|9158.1|9155.7|9161|9159.3|9156.6|9154.7|260
1630429500000|2021-08-31 17:05:00|9157.7|9156.2|9157.5|9156|9159.4|9157.3|9157.4|9155.7|164
1630429800000|2021-08-31 17:10:00|9157.6|9156.1|9157.2|9155.7|9158.4|9156.6|9156.7|9154.8|207
1630430100000|2021-08-31 17:15:00|9157.3|9155.8|9160|9158.5|9160.6|9158.7|9156.4|9154.5|323
1630430400000|2021-08-31 17:20:00|9160.1|9158.6|9161.6|9159.2|9162.6|9160.7|9160|9158.1|343
1630430700000|2021-08-31 17:25:00|9161.7|9159.3|9162.1|9160.6|9162.7|9160.8|9160|9158.1|281
1630431000000|2021-08-31 17:30:00|9162.2|9160.7|9161.5|9160|9162.9|9161.1|9161.2|9159.5|232
1630431300000|2021-08-31 17:35:00|9161.4|9159.9|9162.5|9161|9162.6|9161.1|9161.4|9159.5|138
1630431600000|2021-08-31 17:40:00|9162.6|9161.1|9159.5|9158|9163.8|9161.8|9159.5|9157.4|245
1630431900000|2021-08-31 17:45:00|9159.4|9157.9|9159.8|9157.4|9160.3|9158.3|9158.4|9156.5|235
1630432200000|2021-08-31 17:50:00|9159.9|9157.5|9159.3|9156.9|9160.1|9157.9|9158.6|9156.2|219
1630432500000|2021-08-31 17:55:00|9159.4|9157|9156.1|9153.7|9159.9|9157.5|9155|9152.6|280
1630432800000|2021-08-31 18:00:00|9156|9153.6|9154.1|9151.7|9156.2|9154|9151.8|9149.4|409
1630433100000|2021-08-31 18:05:00|9154|9151.6|9153.8|9152.3|9154.6|9152.3|9152|9150.1|258
1630433400000|2021-08-31 18:10:00|9154.4|9152|9155.3|9152.9|9155.5|9153.4|9153.8|9151.8|144
1630433700000|2021-08-31 18:15:00|9154.8|9153.3|9154.7|9153.2|9155.3|9153.4|9154|9152.1|158
1630434000000|2021-08-31 18:20:00|9154.6|9153.1|9151.9|9149.5|9154.7|9153.2|9151.7|9149.3|147
1630434300000|2021-08-31 18:25:00|9151.8|9149.4|9152.2|9149.8|9152.2|9150.6|9149.7|9148.1|262
1630434600000|2021-08-31 18:30:00|9152.3|9149.9|9152.6|9150.2|9153.7|9151.5|9151.2|9149.3|202
1630434900000|2021-08-31 18:35:00|9152.7|9150.3|9153.7|9152.2|9154.1|9152.2|9152.2|9150.3|200
1630435200000|2021-08-31 18:40:00|9153.6|9152.1|9155|9152.6|9155.8|9153.7|9153.5|9151.6|188
1630435500000|2021-08-31 18:45:00|9155.1|9152.7|9154.7|9153.2|9156|9154|9154.4|9152.5|188
1630435800000|2021-08-31 18:50:00|9154.6|9153.1|9154.8|9153.3|9156|9154|9154.3|9152.4|193
1630436100000|2021-08-31 18:55:00|9155.1|9152.7|9149.9|9147.5|9155.4|9153.4|9149.2|9147.1|431
1630436400000|2021-08-31 19:00:00|9149.2|9147.7|9153.5|9151.1|9153.9|9151.9|9149.2|9147.7|279
1630436700000|2021-08-31 19:05:00|9153.7|9151.3|9153.8|9152.3|9155.2|9153.3|9153.3|9151.3|207
1630437000000|2021-08-31 19:10:00|9153.7|9152.2|9156|9153.6|9156.2|9154.1|9153.7|9152|234
1630437300000|2021-08-31 19:15:00|9156.2|9153.8|9157.3|9154.9|9157.9|9155.5|9156|9153.6|252
1630437600000|2021-08-31 19:20:00|9157.4|9155|9156.9|9154.5|9158.5|9156.1|9156.8|9154.4|225
1630437900000|2021-08-31 19:25:00|9156.8|9154.4|9158.5|9156.1|9158.6|9156.6|9156.7|9154.3|236
1630438200000|2021-08-31 19:30:00|9158.6|9156.2|9157.8|9155.4|9159.2|9157|9156.5|9154.6|240
1630438500000|2021-08-31 19:35:00|9157.9|9155.5|9158.5|9156.1|9158.7|9156.3|9157.4|9155.3|168
1630438800000|2021-08-31 19:40:00|9158.6|9156.2|9157.7|9155.3|9158.7|9156.3|9156.6|9154.5|190
1630439100000|2021-08-31 19:45:00|9157.6|9155.2|9156.7|9154.3|9157.9|9155.8|9156.1|9154|152
1630439400000|2021-08-31 19:50:00|9156.9|9154.5|9156.7|9154.3|9157|9155|9155.6|9153.4|237
1630439700000|2021-08-31 19:55:00|9156.6|9154.2|9158|9155.6|9158.3|9155.9|9155.6|9153.6|365
1630440000000|2021-08-31 20:00:00|9158.1|9155.7|9159.4|9157|9160.5|9158.1|9158.1|9155.7|337
1630440300000|2021-08-31 20:05:00|9159.5|9157.1|9157.6|9155.2|9159.5|9157.1|9157.2|9154.8|160
1630440600000|2021-08-31 20:10:00|9157.5|9155.1|9157.8|9155.4|9157.9|9155.5|9157.2|9154.8|152
1630440900000|2021-08-31 20:15:00|9157.7|9155.3|9156.7|9154.3|9158.1|9155.7|9156.6|9154.2|89
1630441200000|2021-08-31 20:20:00|9156.9|9154.5|9157.2|9154.8|9158.1|9155.7|9156.2|9154.2|101
1630441500000|2021-08-31 20:25:00|9157.1|9154.7|9154.3|9151.9|9157.2|9155.1|9154|9151.6|185
1630441800000|2021-08-31 20:30:00|9154.2|9151.8|9153.9|9151.5|9155.6|9153.2|9153.7|9151.3|165
1630442100000|2021-08-31 20:35:00|9154|9151.6|9153.8|9151.4|9154.4|9152|9153.7|9151.3|79
1630442400000|2021-08-31 20:40:00|9153.9|9151.5|9153.6|9151.2|9154|9151.6|9153.2|9150.8|113
1630442700000|2021-08-31 20:45:00|9153.7|9151.3|9154.5|9152.1|9155.2|9152.8|9153.5|9151.1|181
1630443000000|2021-08-31 20:50:00|9154.4|9152|9153.7|9151.3|9154.7|9152.3|9153.3|9150.9|156
1630443300000|2021-08-31 20:55:00|9153.6|9151.2|9152.9|9149.8|9154.7|9152.2|9152.5|9149.7|344
1630443600000|2021-08-31 21:00:00|9153|9149.9|9152.5|9148|9154.6|9149.9|9152.5|9147.2|44
1630443900000|2021-08-31 21:05:00|9153.1|9147.9|9155|9146.4|9155|9148.8|9152|9146.1|77
1630444200000|2021-08-31 21:10:00|9152.9|9148|9152.8|9147.4|9155|9148.3|9151.5|9146.3|95
1630444500000|2021-08-31 21:15:00|9152.9|9147.3|9153.2|9148.1|9154.6|9148.5|9152.6|9146.6|73
1630444800000|2021-08-31 21:20:00|9154.1|9148.4|9154.1|9148.3|9154.5|9148.5|9153|9146.6|89
1630445100000|2021-08-31 21:25:00|9153.1|9147.9|9153.1|9147.8|9154.6|9148.5|9153|9147.7|88
1630445400000|2021-08-31 21:30:00|9159.9|9148|9157.6|9142.9|9162.4|9148.5|9156.1|9142.9|247
1630445700000|2021-08-31 21:35:00|9157.4|9143.7|9158.7|9144.4|9161.3|9148.2|9154.7|9143.3|235
1630446000000|2021-08-31 21:40:00|9158.3|9148.1|9156.6|9144.5|9163.3|9148.3|9154.4|9143.5|146
1630446300000|2021-08-31 21:45:00|9157.2|9145.2|9157.7|9144.2|9160.3|9147.6|9154.6|9143|171
1630446600000|2021-08-31 21:50:00|9157.2|9144.7|9154.3|9145|9160.3|9147.5|9154.3|9143.2|232
1630446900000|2021-08-31 21:55:00|9154.5|9145.1|9156.5|9145.7|9159.6|9148.1|9153.4|9143.2|169
1630447200000|2021-08-31 22:00:00|9156.7|9145.2|9159.8|9144.9|9161.8|9149.1|9152.4|9144.2|479
1630447500000|2021-08-31 22:05:00|9159.5|9144.8|9152.7|9149.6|9162.5|9150.4|9152.1|9143.5|541
1630447800000|2021-08-31 22:10:00|9152.6|9149.7|9153.1|9150.7|9153.8|9150.7|9152|9149.1|206
1630448100000|2021-08-31 22:15:00|9153.2|9150.8|9152.8|9149.4|9153.7|9150.9|9151.4|9148.2|160
1630448400000|2021-08-31 22:20:00|9152.6|9149.6|9152.7|9150.3|9153.5|9150.7|9151.7|9149.3|120
1630448700000|2021-08-31 22:25:00|9152.6|9150.2|9153.6|9151.2|9154.2|9151.5|9152.6|9150.1|152
1630449000000|2021-08-31 22:30:00|9153.5|9151.1|9153.4|9151|9154.5|9151.6|9152.9|9149.8|100
1630449300000|2021-08-31 22:35:00|9153.3|9150.9|9153.2|9150.8|9153.9|9151.2|9152.8|9150.4|105
1630449600000|2021-08-31 22:40:00|9153.3|9150.9|9152.5|9150.1|9153.6|9151.2|9152.4|9150|90
1630449900000|2021-08-31 22:45:00|9152.6|9150.2|9153.3|9150.9|9153.5|9151.1|9152.4|9150|85
1630450200000|2021-08-31 22:50:00|9153.4|9151|9153.4|9151|9153.8|9151.4|9153|9150.6|79
1630450500000|2021-08-31 22:55:00|9153.3|9150.9|9153.5|9151.1|9153.7|9151.2|9153.1|9150.2|92
1630450800000|2021-08-31 23:00:00|9153.4|9151|9153.7|9151.3|9154.6|9152.2|9153.1|9150.7|137
1630451100000|2021-08-31 23:05:00|9153.8|9151.4|9154.2|9151.8|9154.3|9151.9|9153.3|9151.1|82
1630451400000|2021-08-31 23:10:00|9154.1|9151.7|9154.1|9151.7|9154.3|9152.3|9153.8|9151.7|46
1630451700000|2021-08-31 23:15:00|9154.2|9151.8|9154.1|9151.7|9154.4|9152|9154|9151.6|58
1630452000000|2021-08-31 23:20:00|9154.2|9151.8|9154.2|9151.8|9154.3|9152.2|9153.5|9151.6|66
1630452300000|2021-08-31 23:25:00|9154.3|9151.9|9154.7|9152.3|9155|9152.6|9154.1|9151.7|99
1630452600000|2021-08-31 23:30:00|9154.2|9151.8|9153.9|9151.5|9154.3|9151.9|9153.2|9150.8|73
1630452900000|2021-08-31 23:35:00|9153.8|9151.4|9154.2|9151.8|9154.4|9152|9153.7|9151.3|71
1630453200000|2021-08-31 23:40:00|9154.3|9151.9|9155.4|9153|9155.6|9153.2|9154.2|9151.8|94
1630453500000|2021-08-31 23:45:00|9155.6|9153.2|9153.1|9150.7|9155.6|9153.2|9152.9|9150.5|167
1630453800000|2021-08-31 23:50:00|9153.2|9150.8|9153.3|9150.9|9153.6|9151.6|9152.8|9150.6|76
1630454100000|2021-08-31 23:55:00|9153.2|9150.8|9155|9152.6|9155.9|9153.5|9152.8|9150.8|166
1630454400000|2021-09-01 00:00:00|9155.1|9152.7|9156.8|9154.4|9157.5|9155.1|9154.8|9152.4|198
1630454700000|2021-09-01 00:05:00|9156.9|9154.5|9156|9153.6|9156.9|9155|9155.4|9153|153
1630455000000|2021-09-01 00:10:00|9156.1|9153.7|9158|9155.6|9158.5|9156.1|9156|9153.6|175
1630455300000|2021-09-01 00:15:00|9158.1|9155.7|9159.3|9156.9|9159.3|9156.9|9158.1|9155.7|153
1630455600000|2021-09-01 00:20:00|9159.2|9156.8|9161.9|9159.5|9162|9159.6|9159.2|9156.8|212
1630455900000|2021-09-01 00:25:00|9162|9159.6|9162.7|9160.3|9163.2|9161|9161.8|9159.4|181
1630456200000|2021-09-01 00:30:00|9162.4|9160|9163.4|9161|9163.5|9161.5|9161.7|9159.3|199
1630456500000|2021-09-01 00:35:00|9163.3|9160.9|9164|9161.6|9164.3|9162.1|9162.6|9160.5|241
1630456800000|2021-09-01 00:40:00|9164.2|9161.8|9163.5|9161.1|9164.3|9161.9|9162.5|9160.1|164
1630457100000|2021-09-01 00:45:00|9163.6|9161.2|9164.3|9161.9|9164.4|9162.4|9162.8|9160.8|195
1630457400000|2021-09-01 00:50:00|9164.2|9161.8|9165.4|9163|9166|9163.6|9163.3|9160.9|367
1630457700000|2021-09-01 00:55:00|9165|9162.6|9165.8|9163.4|9166|9163.9|9164.8|9162.6|331
1630458000000|2021-09-01 01:00:00|9165.7|9163.3|9166|9163.6|9168.3|9165.9|9165.7|9163.3|393
1630458300000|2021-09-01 01:05:00|9165.9|9163.5|9168|9166.5|9168.8|9166.6|9165.8|9163.4|320
1630458600000|2021-09-01 01:10:00|9168.1|9166.6|9170.3|9167.9|9170.7|9168.3|9167.1|9165.1|220
1630458900000|2021-09-01 01:15:00|9170.2|9167.8|9169.1|9167.6|9171|9169|9168.7|9166.6|225
1630459200000|2021-09-01 01:20:00|9169.2|9167.7|9169.6|9168.1|9170.9|9169|9168.7|9166.9|186
1630459500000|2021-09-01 01:25:00|9169.7|9168.2|9167.5|9165.1|9170.2|9168.2|9167.5|9165.1|163
1630459800000|2021-09-01 01:30:00|9167.4|9165|9170|9167.6|9171.1|9168.8|9165.4|9163|358
1630460100000|2021-09-01 01:35:00|9169.5|9168|9169.5|9167.1|9170.3|9168.2|9168.2|9166.1|301
1630460400000|2021-09-01 01:40:00|9169.6|9167.2|9171.3|9168.9|9171.9|9169.5|9168.6|9166.7|266
1630460700000|2021-09-01 01:45:00|9171.4|9169|9171.6|9169.2|9172.6|9170.6|9171|9168.6|418
1630461000000|2021-09-01 01:50:00|9171.5|9169.1|9170.2|9167.8|9172|9169.6|9170.1|9167.7|268
1630461300000|2021-09-01 01:55:00|9170.1|9167.7|9171.7|9169.3|9171.9|9169.7|9169.7|9167.7|253
1630461600000|2021-09-01 02:00:00|9171.8|9169.4|9170.3|9167.9|9172|9169.8|9169.5|9167.6|301
1630461900000|2021-09-01 02:05:00|9169.9|9168.4|9171|9168.6|9171.1|9168.7|9169.6|9167.6|195
1630462200000|2021-09-01 02:10:00|9170.9|9168.5|9175.3|9172.9|9175.7|9173.5|9170.8|9168.4|271
1630462500000|2021-09-01 02:15:00|9175.4|9173|9174.7|9172.3|9175.4|9173.4|9174.1|9171.9|242
1630462800000|2021-09-01 02:20:00|9174.6|9172.2|9176.1|9173.7|9176.1|9173.7|9174|9171.9|236
1630463100000|2021-09-01 02:25:00|9176|9173.6|9176.3|9174.8|9178|9175.6|9175.3|9173.2|286
1630463400000|2021-09-01 02:30:00|9176.2|9174.7|9175.4|9173.9|9177.4|9175.3|9174.9|9173.4|115
1630463700000|2021-09-01 02:35:00|9175.3|9173.8|9176.4|9174.9|9176.9|9175.1|9175.3|9173.5|176
1630464000000|2021-09-01 02:40:00|9176.5|9175|9176.2|9173.8|9177.2|9175.2|9175.4|9173.5|196
1630464300000|2021-09-01 02:45:00|9176.1|9173.7|9177.3|9174.9|9177.5|9175.1|9175.9|9173.7|219
1630464600000|2021-09-01 02:50:00|9177.2|9174.8|9176.2|9173.8|9177.2|9174.8|9175.6|9173.5|177
1630464900000|2021-09-01 02:55:00|9176.1|9173.7|9176.4|9174.9|9177.8|9175.4|9175.9|9173.7|207
1630465200000|2021-09-01 03:00:00|9176.5|9175|9178.7|9176.3|9178.9|9176.5|9176.4|9174.2|223
1630465500000|2021-09-01 03:05:00|9178.9|9176.5|9178.9|9176.5|9179.6|9177.2|9178.3|9175.9|208
1630465800000|2021-09-01 03:10:00|9179|9176.6|9179.6|9177.2|9180.3|9177.9|9178.3|9176.4|193
1630466100000|2021-09-01 03:15:00|9179.5|9177.1|9178.4|9176|9180.5|9178.5|9178.1|9176|153
1630466400000|2021-09-01 03:20:00|9178.5|9176.1|9178.5|9176.1|9178.9|9177|9177.4|9175.2|182
1630466700000|2021-09-01 03:25:00|9178.4|9176|9177.9|9176.4|9179.2|9177.2|9177.2|9175.2|196
1630467000000|2021-09-01 03:30:00|9177.8|9176.3|9177.9|9176.4|9178.5|9176.6|9177.1|9175|187
1630467300000|2021-09-01 03:35:00|9177.8|9176.3|9179|9176.6|9179|9177|9177.7|9175.5|136
1630467600000|2021-09-01 03:40:00|9178.5|9177|9177|9174.6|9178.9|9177|9176.9|9174.5|131
1630467900000|2021-09-01 03:45:00|9177.1|9174.7|9177.7|9175.3|9177.8|9175.4|9176.9|9174.5|184
1630468200000|2021-09-01 03:50:00|9177.8|9175.4|9179.3|9176.9|9179.6|9177.6|9177.5|9175.2|121
1630468500000|2021-09-01 03:55:00|9179.2|9176.8|9181|9178.6|9181.3|9179.4|9178.7|9176.8|156
1630468800000|2021-09-01 04:00:00|9181.1|9178.7|9181.9|9179.5|9182.1|9179.7|9180.6|9178.4|110
1630469100000|2021-09-01 04:05:00|9182|9179.6|9181.9|9179.5|9182.3|9179.9|9180.8|9178.4|147
1630469400000|2021-09-01 04:10:00|9181.8|9179.4|9182.6|9180.2|9182.9|9180.5|9181.7|9179.3|153
1630469700000|2021-09-01 04:15:00|9182.7|9180.3|9182.7|9180.3|9183|9180.6|9182.4|9180|146
1630470000000|2021-09-01 04:20:00|9182.6|9180.2|9181.8|9179.4|9182.7|9180.9|9181.4|9179.3|150
1630470300000|2021-09-01 04:25:00|9181.9|9179.5|9181.8|9179.4|9182|9179.6|9181.7|9179.3|81
1630470600000|2021-09-01 04:30:00|9181.7|9179.3|9181.8|9179.4|9182|9179.8|9181.2|9179.2|108
1630470900000|2021-09-01 04:35:00|9181.7|9179.3|9182.3|9180.8|9182.8|9180.8|9181|9179.1|106
1630471200000|2021-09-01 04:40:00|9182.2|9180.7|9181.7|9179.3|9183.3|9180.9|9181.1|9179.1|140
1630471500000|2021-09-01 04:45:00|9181.3|9179.8|9182.2|9179.8|9182.3|9180.2|9180.9|9179|101
1630471800000|2021-09-01 04:50:00|9182.3|9179.9|9183.4|9181|9183.4|9181.4|9181.9|9179.8|166
1630472100000|2021-09-01 04:55:00|9183.3|9180.9|9184.2|9181.8|9184.5|9182.1|9183.3|9180.9|156
1630472400000|2021-09-01 05:00:00|9184.1|9181.7|9185.8|9183.4|9185.9|9183.8|9183.1|9180.9|234
1630472700000|2021-09-01 05:05:00|9185.9|9183.5|9185.6|9184.1|9187.2|9184.8|9184.7|9182.3|270
1630473000000|2021-09-01 05:10:00|9185.7|9184.2|9186.9|9184.5|9187.2|9185|9185.6|9183.6|156
1630473300000|2021-09-01 05:15:00|9186.8|9184.4|9185.9|9183.5|9187|9184.8|9185.4|9183.4|202
1630473600000|2021-09-01 05:20:00|9185.8|9183.4|9187.6|9186.1|9188.1|9186.3|9185.8|9183.4|197
1630473900000|2021-09-01 05:25:00|9187.8|9186.3|9188.1|9186.6|9189.8|9187.5|9187.6|9186.1|134
1630474200000|2021-09-01 05:30:00|9188.2|9186.7|9189|9186.6|9189.4|9187.5|9187.9|9186|191
1630474500000|2021-09-01 05:35:00|9188.9|9186.5|9187.7|9185.3|9189.4|9187.4|9186.5|9184.4|225
1630474800000|2021-09-01 05:40:00|9187.8|9185.4|9186.8|9184.4|9188.2|9185.8|9186.6|9184.2|186
1630475100000|2021-09-01 05:45:00|9186.7|9184.3|9186.9|9184.5|9187.7|9185.3|9186.3|9184.2|180
1630475400000|2021-09-01 05:50:00|9187|9184.6|9187.6|9185.2|9187.7|9185.5|9185.1|9183.1|319
1630475700000|2021-09-01 05:55:00|9187.5|9185.1|9184.2|9181.8|9187.6|9185.2|9183|9180.8|397
1630476000000|2021-09-01 06:00:00|9184.3|9181.9|9182.2|9179.8|9185.8|9183.4|9181.7|9179.6|449
1630476300000|2021-09-01 06:05:00|9182.3|9179.9|9182.6|9180.2|9184.5|9182.3|9181.5|9179.2|432
1630476600000|2021-09-01 06:10:00|9182.7|9180.3|9182.9|9180.5|9184|9181.8|9182.1|9180|274
1630476900000|2021-09-01 06:15:00|9182.8|9180.4|9187.2|9184.8|9187.6|9185.6|9182.1|9180.2|216
1630477200000|2021-09-01 06:20:00|9187.3|9184.9|9184.1|9182.6|9187.9|9185.8|9184|9182|207
1630477500000|2021-09-01 06:25:00|9184|9182.5|9185.8|9183.4|9188.2|9185.8|9182.6|9180.2|380
1630477800000|2021-09-01 06:30:00|9185.7|9183.3|9184.1|9181.7|9186.2|9183.8|9181.8|9179.4|398
1630478100000|2021-09-01 06:35:00|9184.2|9181.8|9188|9185.6|9188.4|9186|9184.2|9181.8|297
1630478400000|2021-09-01 06:40:00|9188.1|9185.7|9186.7|9184.3|9188.1|9185.7|9184|9181.6|316
1630478700000|2021-09-01 06:45:00|9186.6|9184.2|9186.3|9183.9|9188.6|9186.4|9185.8|9183.4|287
1630479000000|2021-09-01 06:50:00|9186.2|9183.8|9188.4|9186|9190.6|9188.8|9186.2|9183.8|287
1630479300000|2021-09-01 06:55:00|9188.3|9185.9|9183.7|9181.3|9190.3|9187.9|9181.8|9179.4|641
1630479600000|2021-09-01 07:00:00|9183.8|9181.4|9181.3|9178.9|9186|9183.7|9179.6|9177.5|714
1630479900000|2021-09-01 07:05:00|9181.4|9179|9184.1|9182.6|9187|9184.6|9181.3|9178.9|577
1630480200000|2021-09-01 07:10:00|9184.2|9182.7|9187.1|9184.7|9188|9185.8|9183.8|9181.9|435
1630480500000|2021-09-01 07:15:00|9187|9184.6|9183.5|9181.1|9188.6|9186.2|9183.2|9180.8|305
1630480800000|2021-09-01 07:20:00|9183.6|9181.2|9184.3|9181.9|9187.5|9185.1|9183.6|9181.2|420
1630481100000|2021-09-01 07:25:00|9184.2|9181.8|9184.3|9181.9|9187|9185.3|9182.9|9180.9|262
1630481400000|2021-09-01 07:30:00|9184.4|9182|9185.4|9183|9187|9184.6|9183.7|9181.3|287
1630481700000|2021-09-01 07:35:00|9185.3|9182.9|9185.5|9184|9186.8|9184.4|9184.3|9181.9|283
1630482000000|2021-09-01 07:40:00|9185.3|9182.9|9183.7|9181.3|9185.3|9182.9|9181.8|9179.4|292
1630482300000|2021-09-01 07:45:00|9183.6|9181.2|9179.5|9177.1|9184.4|9182|9179.2|9177|415
1630482600000|2021-09-01 07:50:00|9178.8|9177.3|9174.7|9172.3|9180.2|9178|9173|9171.1|472
1630482900000|2021-09-01 07:55:00|9174.6|9172.2|9178.5|9176.1|9179.3|9176.9|9173.5|9171.1|498
1630483200000|2021-09-01 08:00:00|9178.4|9176|9180.4|9178|9181.9|9179.9|9176.6|9174.5|418
1630483500000|2021-09-01 08:05:00|9180.5|9178.1|9178.9|9176.5|9182.7|9180.3|9178.8|9176.4|343
1630483800000|2021-09-01 08:10:00|9179|9176.6|9177.2|9174.8|9180.1|9177.7|9175.8|9173.4|343
1630484100000|2021-09-01 08:15:00|9177.3|9174.9|9175.3|9172.9|9178.3|9175.9|9174.5|9172.5|410
1630484400000|2021-09-01 08:20:00|9175.4|9173|9176.8|9174.4|9176.9|9174.5|9174.6|9172.2|389
1630484700000|2021-09-01 08:25:00|9176.7|9174.3|9176.4|9174|9177.7|9175.5|9175.5|9173.1|309
1630485000000|2021-09-01 08:30:00|9176.5|9174.1|9175.1|9172.7|9177.1|9174.7|9174.2|9172.2|291
1630485300000|2021-09-01 08:35:00|9175|9172.6|9175|9172.6|9176.4|9174|9171.3|9169.8|348
1630485600000|2021-09-01 08:40:00|9175.1|9172.7|9175|9172.6|9176.8|9174.4|9173.3|9171.4|404
1630485900000|2021-09-01 08:45:00|9174.9|9172.5|9177.4|9175|9177.7|9175.3|9174.1|9171.8|238
1630486200000|2021-09-01 08:50:00|9177.3|9174.9|9175|9172.6|9177.5|9175.1|9174.5|9172.1|331
1630486500000|2021-09-01 08:55:00|9175.1|9172.7|9175.9|9173.5|9176.5|9174.6|9175.1|9172.7|292
1630486800000|2021-09-01 09:00:00|9176|9173.6|9179.2|9176.8|9179.4|9177|9174.9|9172.7|323
1630487100000|2021-09-01 09:05:00|9179.1|9176.7|9180.3|9177.9|9181.2|9179.2|9177.8|9175.4|335
1630487400000|2021-09-01 09:10:00|9180.2|9177.8|9177.4|9175|9181.3|9178.9|9174.9|9172.5|293
1630487700000|2021-09-01 09:15:00|9177.5|9175.1|9179.8|9177.4|9179.8|9177.4|9175.8|9173.5|306
1630488000000|2021-09-01 09:20:00|9179.7|9177.3|9176|9174.5|9179.8|9177.4|9176|9174.1|279
1630488300000|2021-09-01 09:25:00|9176.1|9174.6|9174.2|9171.8|9176.6|9174.6|9174.1|9171.7|252
1630488600000|2021-09-01 09:30:00|9174.1|9171.7|9170.5|9168.1|9174.2|9172.3|9169.8|9167.8|371
1630488900000|2021-09-01 09:35:00|9170.1|9168.6|9170.9|9168.5|9171.9|9169.6|9169.4|9167|350
1630489200000|2021-09-01 09:40:00|9171|9168.6|9171.7|9169.3|9172.6|9170.5|9170.5|9168.6|240
1630489500000|2021-09-01 09:45:00|9171.6|9169.2|9170|9167.6|9172.6|9170.6|9169.9|9167.5|269
1630489800000|2021-09-01 09:50:00|9169.9|9167.5|9168.3|9165.9|9170.2|9168.1|9166.7|9164.3|277
1630490100000|2021-09-01 09:55:00|9168.2|9165.8|9168.1|9165.7|9169.9|9167.9|9167|9165|295
1630490400000|2021-09-01 10:00:00|9167.9|9165.5|9166.1|9164.6|9167.9|9165.8|9163.5|9161.2|351
1630490700000|2021-09-01 10:05:00|9166.2|9164.7|9167.4|9165.9|9167.8|9166|9165.4|9163.5|298
1630491000000|2021-09-01 10:10:00|9167.7|9165.3|9166.1|9163.7|9167.8|9165.7|9165.6|9163.5|257
1630491300000|2021-09-01 10:15:00|9166|9163.6|9164.9|9162.5|9166.1|9163.8|9163.9|9161.8|271
1630491600000|2021-09-01 10:20:00|9164.8|9162.4|9166.7|9164.3|9167|9164.8|9164|9161.8|176
1630491900000|2021-09-01 10:25:00|9166.8|9164.4|9166.1|9163.7|9168.4|9166|9165.6|9163.2|261
1630492200000|2021-09-01 10:30:00|9166|9163.6|9166.9|9164.5|9167.6|9165.2|9164.9|9162.7|270
1630492500000|2021-09-01 10:35:00|9167|9164.6|9166.8|9164.4|9167.1|9165.2|9165.6|9163.4|213
1630492800000|2021-09-01 10:40:00|9166.9|9164.5|9166.7|9164.3|9167|9164.9|9163.9|9161.8|280
1630493100000|2021-09-01 10:45:00|9166.8|9164.4|9167.5|9165.1|9167.6|9165.2|9165.8|9163.4|164
1630493400000|2021-09-01 10:50:00|9167.6|9165.2|9170.1|9167.7|9170.1|9167.7|9167.1|9165.1|244
1630493700000|2021-09-01 10:55:00|9169.6|9167.2|9166|9163.6|9169.6|9167.2|9163.8|9161.9|342
1630494000000|2021-09-01 11:00:00|9165.9|9163.5|9166.6|9165.1|9167.7|9165.3|9165.4|9163.1|263
1630494300000|2021-09-01 11:05:00|9166.7|9165.2|9165.7|9164.2|9167.7|9165.7|9165.1|9163.2|306
1630494600000|2021-09-01 11:10:00|9166.2|9163.8|9168.3|9166.8|9169.3|9167.1|9165.7|9163.8|307
1630494900000|2021-09-01 11:15:00|9168.8|9166.4|9168.9|9167.4|9170.2|9168.2|9168.3|9166.4|245
1630495200000|2021-09-01 11:20:00|9169|9167.5|9172.6|9170.2|9172.8|9170.4|9168.2|9166|307
1630495500000|2021-09-01 11:25:00|9172.7|9170.3|9174.3|9171.9|9174.3|9172.3|9171.7|9169.4|319
1630495800000|2021-09-01 11:30:00|9174.2|9171.8|9175.2|9172.8|9176.1|9174|9174|9171.7|328
1630496100000|2021-09-01 11:35:00|9175.3|9172.9|9175.3|9172.9|9175.4|9173.1|9173.1|9171.1|362
1630496400000|2021-09-01 11:40:00|9175.6|9173.2|9177.4|9175|9177.8|9175.4|9174.9|9173|301
1630496700000|2021-09-01 11:45:00|9177.5|9175.1|9174.8|9173.3|9177.5|9175.1|9174.4|9172.5|316
1630497000000|2021-09-01 11:50:00|9174.9|9173.4|9173.2|9170.8|9175.2|9173.4|9172.9|9170.5|255
1630497300000|2021-09-01 11:55:00|9173.1|9170.7|9174.8|9172.4|9176|9173.9|9173|9170.6|395
1630497600000|2021-09-01 12:00:00|9174.6|9172.2|9177.1|9174.7|9177.9|9175.5|9174.3|9172|401
1630497900000|2021-09-01 12:05:00|9177|9174.6|9177.6|9175.2|9178.8|9176.6|9176.1|9173.7|331
1630498200000|2021-09-01 12:10:00|9177.5|9175.1|9178.4|9176|9179.2|9176.8|9177.1|9174.7|330
1630498500000|2021-09-01 12:15:00|9178.2|9175.8|9170.9|9168.5|9178.5|9175.8|9169.3|9166.5|834
1630498800000|2021-09-01 12:20:00|9170.6|9168.2|9176.4|9174|9177.7|9175.3|9168.7|9166.4|729
1630499100000|2021-09-01 12:25:00|9176.5|9174.1|9174.8|9172.4|9177.4|9175.3|9173.4|9171.3|667
1630499400000|2021-09-01 12:30:00|9175.1|9172.7|9172.3|9169.9|9175.5|9173.1|9171.9|9169.5|741
1630499700000|2021-09-01 12:35:00|9172.4|9170|9166.7|9165.2|9172.6|9170.2|9165.8|9164.1|704
1630500000000|2021-09-01 12:40:00|9166.6|9165.1|9160.5|9159|9167.1|9165.1|9160.5|9158.4|589
1630500300000|2021-09-01 12:45:00|9160.6|9159.1|9161.4|9159|9162.3|9160|9158.6|9156.3|622
1630500600000|2021-09-01 12:50:00|9161.2|9158.8|9157.4|9155|9161.4|9159.5|9156.2|9154|549
1630500900000|2021-09-01 12:55:00|9157.5|9155.1|9150.9|9149.4|9157.5|9155.1|9150.9|9148.9|668
1630501200000|2021-09-01 13:00:00|9150.8|9149.3|9149.8|9147.4|9152.6|9150.6|9148.9|9147|754
1630501500000|2021-09-01 13:05:00|9149.9|9147.5|9151.1|9148.7|9151.7|9149.6|9148.7|9147|560
1630501800000|2021-09-01 13:10:00|9150.9|9148.5|9158.3|9156.8|9159.7|9157.4|9150.1|9148.1|587
1630502100000|2021-09-01 13:15:00|9158.4|9156.9|9159.8|9158.3|9161.1|9159.1|9157.2|9155.3|526
1630502400000|2021-09-01 13:20:00|9159.9|9158.4|9154.3|9151.9|9160.2|9158.4|9153.3|9151.2|505
1630502700000|2021-09-01 13:25:00|9154.4|9152|9154.4|9152|9155.4|9153.5|9151.8|9149.7|450
1630503000000|2021-09-01 13:30:00|9154.5|9152.1|9153.4|9151.9|9156|9153.6|9152.3|9150.2|502
1630503300000|2021-09-01 13:35:00|9153.5|9152|9150|9147.6|9153.9|9152.1|9149|9147.1|483
1630503600000|2021-09-01 13:40:00|9149.9|9147.5|9151.4|9149|9151.8|9149.6|9148.8|9146.9|357
1630503900000|2021-09-01 13:45:00|9151.3|9148.9|9150.7|9149.2|9152.5|9150.5|9148.8|9147|451
1630504200000|2021-09-01 13:50:00|9151|9149.5|9148|9146.5|9152|9150|9146.7|9144.6|482
1630504500000|2021-09-01 13:55:00|9148.5|9146.1|9149.6|9147.2|9150.3|9147.8|9146.7|9144.7|524
1630504800000|2021-09-01 14:00:00|9149.7|9147.3|9156.1|9153.7|9156.1|9153.7|9149.7|9147.3|883
1630505100000|2021-09-01 14:05:00|9156|9153.6|9161.9|9159.5|9165.3|9163.1|9156|9153.6|740
1630505400000|2021-09-01 14:10:00|9161.8|9159.4|9160.1|9157.7|9162.1|9159.9|9158.3|9156.2|703
1630505700000|2021-09-01 14:15:00|9159.8|9158.3|9158.5|9156.1|9160.8|9158.9|9157.2|9155.2|559
1630506000000|2021-09-01 14:20:00|9158.3|9155.9|9153.4|9151|9159.6|9157.4|9151.4|9149.3|502
1630506300000|2021-09-01 14:25:00|9153.5|9151.1|9156.5|9154.1|9159.4|9157.5|9152.8|9150.9|472
1630506600000|2021-09-01 14:30:00|9156.4|9154|9152.7|9150.3|9157.5|9155.7|9149.7|9148.1|645
1630506900000|2021-09-01 14:35:00|9152.4|9150|9148.7|9146.3|9153.2|9151.1|9148|9146|523
1630507200000|2021-09-01 14:40:00|9148.5|9146.1|9147.9|9145.5|9150.2|9148.2|9146.6|9145|480
1630507500000|2021-09-01 14:45:00|9147.8|9145.4|9145.2|9142.8|9148.5|9146.1|9140.8|9138.7|785
1630507800000|2021-09-01 14:50:00|9145.3|9142.9|9142.7|9140.3|9145.3|9143.1|9140.5|9138.2|638
1630508100000|2021-09-01 14:55:00|9142.8|9140.4|9143.1|9141.6|9146.1|9144.6|9140.1|9138.5|552
1630508400000|2021-09-01 15:00:00|9143.2|9141.7|9146.2|9144.7|9148.6|9147|9141.7|9139.5|607
1630508700000|2021-09-01 15:05:00|9146.1|9144.6|9144.3|9141.9|9147|9145.1|9143.1|9141.2|481
1630509000000|2021-09-01 15:10:00|9144.2|9141.8|9141.6|9139.2|9144.2|9142.3|9141.4|9139.2|396
1630509300000|2021-09-01 15:15:00|9141.7|9139.3|9143.2|9141.7|9144|9142.1|9140.9|9138.8|339
1630509600000|2021-09-01 15:20:00|9143.3|9141.8|9145|9142.6|9146.3|9144.3|9143.2|9141.2|461
1630509900000|2021-09-01 15:25:00|9145.2|9142.8|9150.6|9149.1|9152.8|9150.7|9144.2|9142.7|533
1630510200000|2021-09-01 15:30:00|9150.5|9149|9153.3|9150.9|9155.2|9153.3|9149.6|9147.9|351
1630510500000|2021-09-01 15:35:00|9152|9150.5|9150.6|9148.2|9152.7|9150.7|9149.9|9148.1|245
1630510800000|2021-09-01 15:40:00|9150.5|9148.1|9148.6|9147.1|9151.1|9149.5|9148|9146|265
1630511100000|2021-09-01 15:45:00|9148.5|9147|9145.6|9144.1|9149.4|9147.4|9144.8|9142.9|368
1630511400000|2021-09-01 15:50:00|9145.5|9144|9147.5|9146|9148.5|9146.6|9145.5|9144|277
1630511700000|2021-09-01 15:55:00|9147.4|9145.9|9146.7|9144.3|9147.8|9146|9143.9|9142|356
1630512000000|2021-09-01 16:00:00|9146.8|9144.4|9146.4|9144.9|9147.7|9146|9145.9|9143.8|252
1630512300000|2021-09-01 16:05:00|9146.2|9144.7|9142.6|9140.2|9147.2|9145.2|9142.1|9139.7|282
1630512600000|2021-09-01 16:10:00|9143|9140.6|9141.4|9139.9|9143.2|9141.2|9140.5|9138.3|291
1630512900000|2021-09-01 16:15:00|9141.3|9139.8|9141.3|9138.9|9142.9|9141|9140.6|9138.6|183
1630513200000|2021-09-01 16:20:00|9141.2|9138.8|9141.7|9139.3|9141.8|9139.9|9140.5|9138.6|155
1630513500000|2021-09-01 16:25:00|9141.6|9139.2|9141.3|9138.9|9141.8|9139.8|9140|9137.9|256
1630513800000|2021-09-01 16:30:00|9141.2|9138.8|9142.6|9140.2|9143.4|9141.3|9140.4|9138.3|259
1630514100000|2021-09-01 16:35:00|9142.7|9140.3|9145.4|9143.9|9148.4|9146.6|9142|9139.7|353
1630514400000|2021-09-01 16:40:00|9145.5|9144|9145.6|9144.1|9146.9|9145.1|9144.6|9142.3|338
1630514700000|2021-09-01 16:45:00|9145.7|9144.2|9147.4|9145|9147.8|9146.1|9145.4|9143.4|599
1630515000000|2021-09-01 16:50:00|9147.6|9145.2|9147.6|9145.2|9148.5|9146.7|9147.1|9145|318
1630515300000|2021-09-01 16:55:00|9147.7|9145.3|9147.3|9145.8|9147.9|9146.2|9146.3|9144.1|277
1630515600000|2021-09-01 17:00:00|9147.2|9145.7|9146.6|9145.1|9149.3|9147.4|9146.2|9144.1|322
1630515900000|2021-09-01 17:05:00|9146.5|9145|9145.6|9144.1|9148.1|9146.2|9144.7|9143|266
1630516200000|2021-09-01 17:10:00|9145.5|9144|9145.1|9142.7|9147|9145|9144.5|9142.5|335
1630516500000|2021-09-01 17:15:00|9145|9142.6|9145.8|9144.3|9146.7|9145|9144.4|9142.5|262
1630516800000|2021-09-01 17:20:00|9145.9|9144.4|9146.4|9144.9|9147.1|9145|9145.3|9143.4|172
1630517100000|2021-09-01 17:25:00|9146.3|9144.8|9145.5|9143.1|9146.9|9145.2|9144.8|9142.5|205
1630517400000|2021-09-01 17:30:00|9145.4|9143|9147.7|9146.2|9148.6|9146.5|9144.9|9142.8|268
1630517700000|2021-09-01 17:35:00|9147.9|9146.4|9151.8|9149.4|9151.9|9149.8|9147.9|9145.9|273
1630518000000|2021-09-01 17:40:00|9151.9|9149.5|9152.3|9149.9|9153.3|9151.1|9151.7|9149.3|206
1630518300000|2021-09-01 17:45:00|9152|9149.6|9150.9|9148.5|9152.7|9150.9|9150.4|9148.4|175
1630518600000|2021-09-01 17:50:00|9150.8|9148.4|9149.7|9148.2|9150.9|9148.7|9148.3|9146.1|170
1630518900000|2021-09-01 17:55:00|9150.1|9147.7|9152.7|9150.3|9152.9|9150.6|9149.6|9147.7|180
1630519200000|2021-09-01 18:00:00|9152.5|9150.1|9153.3|9150.9|9153.5|9151.5|9150.5|9148.6|336
1630519500000|2021-09-01 18:05:00|9153.2|9150.8|9151.3|9149.8|9154.4|9152.3|9151.1|9149|247
1630519800000|2021-09-01 18:10:00|9151.2|9149.7|9150.7|9149.2|9152|9149.9|9150.4|9148.5|148
1630520100000|2021-09-01 18:15:00|9150.8|9149.3|9150.9|9149.4|9151.3|9149.7|9150.4|9148.5|121
1630520400000|2021-09-01 18:20:00|9150.8|9149.3|9150.5|9149|9151|9149.3|9149.7|9147.8|177
1630520700000|2021-09-01 18:25:00|9150.9|9148.5|9149.2|9147.7|9150.9|9149|9148.6|9146.7|204
1630521000000|2021-09-01 18:30:00|9149.1|9147.6|9149.1|9147.6|9150.9|9148.9|9148.9|9147|214
1630521300000|2021-09-01 18:35:00|9149|9147.5|9151.1|9149.6|9151.2|9149.7|9148.6|9147|212
1630521600000|2021-09-01 18:40:00|9151|9149.5|9152.7|9151.2|9153.3|9151.5|9150.8|9148.4|297
1630521900000|2021-09-01 18:45:00|9152.4|9150|9151.3|9149.8|9152.5|9150.2|9150.1|9147.7|215
1630522200000|2021-09-01 18:50:00|9151.2|9149.7|9150.2|9148.7|9151.9|9149.9|9149.6|9148.1|232
1630522500000|2021-09-01 18:55:00|9150.3|9148.8|9151.7|9150.2|9152.7|9151|9149.5|9147.5|290
1630522800000|2021-09-01 19:00:00|9151.9|9150.4|9151.6|9150.1|9152.4|9150.5|9150.2|9148.3|232
1630523100000|2021-09-01 19:05:00|9151.5|9150|9153.1|9151.6|9153.4|9151.6|9151.4|9149.1|191
1630523400000|2021-09-01 19:10:00|9153|9151.5|9151.8|9149.4|9153.3|9151.5|9151.4|9149.2|194
1630523700000|2021-09-01 19:15:00|9151.9|9149.5|9151.5|9149.1|9151.9|9149.9|9150.5|9148.5|152
1630524000000|2021-09-01 19:20:00|9151.4|9149|9150.2|9148.7|9151.5|9149.6|9150.1|9148.2|96
1630524300000|2021-09-01 19:25:00|9150.7|9148.3|9152.5|9150.1|9153|9151|9150.2|9148.2|237
1630524600000|2021-09-01 19:30:00|9152.4|9150|9152.8|9151.3|9154.4|9152.1|9151.7|9149.3|488
1630524900000|2021-09-01 19:35:00|9152.7|9151.2|9151.9|9149.5|9152.9|9151.2|9151.6|9149.2|296
1630525200000|2021-09-01 19:40:00|9151.8|9149.4|9152.5|9150.1|9152.8|9150.4|9151|9149|220
1630525500000|2021-09-01 19:45:00|9152.6|9150.2|9154.3|9151.9|9154.4|9152|9152.4|9150|288
1630525800000|2021-09-01 19:50:00|9154.2|9151.8|9154.2|9151.8|9155.1|9152.7|9153.4|9151|240
1630526100000|2021-09-01 19:55:00|9154.3|9151.9|9157.6|9155.2|9157.8|9155.5|9153.5|9151.1|356
1630526400000|2021-09-01 20:00:00|9157.5|9155.1|9157.7|9155.3|9158.2|9155.8|9156.8|9154.4|177
1630526700000|2021-09-01 20:05:00|9157.6|9155.2|9157.5|9155.1|9158.7|9156.5|9157.5|9155.1|152
1630527000000|2021-09-01 20:10:00|9157.6|9155.2|9157.6|9155.2|9158|9155.6|9157.5|9155.1|89
1630527300000|2021-09-01 20:15:00|9157.5|9155.1|9157.5|9155.1|9157.8|9155.4|9157.4|9155|54
1630527600000|2021-09-01 20:20:00|9157.6|9155.2|9158.4|9156|9158.7|9156.6|9157.5|9155.1|65
1630527900000|2021-09-01 20:25:00|9158.5|9156.1|9158.3|9155.9|9158.7|9156.3|9157.6|9155.4|113
1630528200000|2021-09-01 20:30:00|9158.1|9155.7|9158.3|9155.9|9158.5|9156.5|9157.6|9155.6|85
1630528500000|2021-09-01 20:35:00|9158.2|9155.8|9158.3|9155.9|9158.5|9156.4|9157.9|9155.7|112
1630528800000|2021-09-01 20:40:00|9158.4|9156|9158.2|9155.8|9159.3|9156.9|9158.2|9155.8|98
1630529100000|2021-09-01 20:45:00|9158.3|9155.9|9159.8|9157.4|9160|9157.6|9158|9155.6|133
1630529400000|2021-09-01 20:50:00|9159.7|9157.3|9158.3|9155.9|9160|9157.6|9158.1|9155.7|184
1630529700000|2021-09-01 20:55:00|9158.5|9156.1|9160.7|9150.5|9161.3|9156.3|9157.3|9150|184
1630530000000|2021-09-01 21:00:00|9160.8|9150.6|9156.2|9150.6|9162|9151.2|9155.1|9140.1|81
1630530300000|2021-09-01 21:05:00|9156.5|9149.8|9157.2|9151.5|9158.3|9153.8|9154.9|9148.6|123
1630530600000|2021-09-01 21:10:00|9157.1|9151.4|9156.9|9151.3|9157.5|9153.4|9156.2|9149.9|135
1630530900000|2021-09-01 21:15:00|9156.5|9151.9|9156.8|9152.2|9157.6|9153.9|9156.4|9150.7|128
1630531200000|2021-09-01 21:20:00|9156.7|9152.3|9156.5|9152.2|9157.6|9154.2|9156.1|9151.3|124
1630531500000|2021-09-01 21:25:00|9156.7|9152.1|9156.8|9152.7|9157.3|9153.7|9156.1|9151.4|114
1630531800000|2021-09-01 21:30:00|9156.6|9152.8|9161.5|9150.5|9165.4|9154.1|9156.6|9148.9|263
1630532100000|2021-09-01 21:35:00|9161.6|9150.4|9158.6|9152|9161.6|9153.1|9158.3|9149.8|256
1630532400000|2021-09-01 21:40:00|9158.5|9152.1|9159.2|9153.3|9161|9153.3|9158|9149.5|178
1630532700000|2021-09-01 21:45:00|9158.7|9151.1|9157.9|9151.9|9159.8|9153.3|9157.4|9149.8|185
1630533000000|2021-09-01 21:50:00|9158|9152.4|9159.3|9148.9|9160.2|9153.7|9156.1|9145.2|308
1630533300000|2021-09-01 21:55:00|9159.1|9148.5|9157|9151.2|9160.5|9151.7|9156.5|9144.7|339
1630533600000|2021-09-01 22:00:00|9157.1|9150.4|9158|9155.5|9163.9|9155.9|9156.7|9144.8|497
1630533900000|2021-09-01 22:05:00|9157.9|9154.7|9157.9|9155.5|9158.9|9155.9|9157.1|9153.5|225
1630534200000|2021-09-01 22:10:00|9157.8|9155.4|9157.4|9155|9158.2|9155.8|9157.1|9154.5|119
1630534500000|2021-09-01 22:15:00|9157.3|9154.9|9158.1|9155.7|9158.6|9155.8|9156.7|9153.1|164
1630534800000|2021-09-01 22:20:00|9158.2|9155.8|9157.6|9155.2|9158.2|9155.8|9157.3|9154.8|121
1630535100000|2021-09-01 22:25:00|9157.8|9155.4|9157.7|9155.3|9158|9155.6|9157.3|9154.9|76
1630535400000|2021-09-01 22:30:00|9157.5|9155.1|9157.6|9155.2|9158.9|9156.1|9157.2|9154.4|121
1630535700000|2021-09-01 22:35:00|9157.7|9155.3|9157.6|9155.2|9158.5|9155.6|9157|9154.6|135
1630536000000|2021-09-01 22:40:00|9157.7|9155.3|9156.5|9154.1|9158.4|9155.9|9156|9153.2|190
1630536300000|2021-09-01 22:45:00|9156.6|9154.2|9157|9154.6|9157.6|9155|9156.1|9153.7|85
1630536600000|2021-09-01 22:50:00|9156.8|9154.4|9157.6|9155.2|9158.1|9155.6|9156.8|9154.4|73
1630536900000|2021-09-01 22:55:00|9157.8|9155.4|9157.4|9155|9158|9155.6|9157.3|9154.9|90
1630537200000|2021-09-01 23:00:00|9156.8|9154.4|9157.3|9154.9|9157.8|9155.4|9156.7|9154.3|83
1630537500000|2021-09-01 23:05:00|9157.4|9155|9157.4|9155|9157.5|9155.1|9156.7|9154.3|60
1630537800000|2021-09-01 23:10:00|9156.7|9154.3|9156.7|9154.3|9157|9154.6|9156.5|9154.1|102
1630538100000|2021-09-01 23:15:00|9156.8|9154.4|9156.7|9154.3|9156.9|9154.5|9156|9154|74
1630538400000|2021-09-01 23:20:00|9156.8|9154.4|9156.7|9154.3|9156.8|9154.4|9156.5|9154.1|61
1630538700000|2021-09-01 23:25:00|9156.2|9154.7|9156.7|9154.3|9156.9|9154.7|9156.2|9154|60
1630539000000|2021-09-01 23:30:00|9156.8|9154.4|9156.9|9154.5|9157.2|9155.1|9156.5|9154.2|81
1630539300000|2021-09-01 23:35:00|9156.8|9154.4|9157.6|9155.2|9157.6|9155.4|9156.7|9154.3|71
1630539600000|2021-09-01 23:40:00|9157.7|9155.3|9157.4|9155|9157.7|9155.3|9157.3|9154.9|70
1630539900000|2021-09-01 23:45:00|9157.5|9155.1|9157.3|9154.9|9157.5|9155.1|9157.2|9154.8|58
1630540200000|2021-09-01 23:50:00|9157.4|9155|9157.5|9155.1|9157.6|9155.2|9157.3|9154.9|55
1630540500000|2021-09-01 23:55:00|9157.6|9155.2|9157.4|9155|9157.9|9155.5|9157.2|9154.8|100
1630540800000|2021-09-02 00:00:00|9157.3|9154.9|9155.4|9153|9157.4|9155|9154.7|9152.3|212
1630541100000|2021-09-02 00:05:00|9155.5|9153.1|9154.1|9151.7|9155.5|9153.1|9153.9|9151.5|141
1630541400000|2021-09-02 00:10:00|9154|9151.6|9152.5|9151|9154|9151.7|9152.5|9150.6|137
1630541700000|2021-09-02 00:15:00|9153|9150.6|9153.1|9150.7|9153.3|9151.1|9152.3|9149.9|152
1630542000000|2021-09-02 00:20:00|9153.2|9150.8|9154.2|9151.8|9154.3|9152.1|9153.1|9150.7|124
1630542300000|2021-09-02 00:25:00|9154.3|9151.9|9155.6|9153.2|9156|9154|9154|9151.7|197
1630542600000|2021-09-02 00:30:00|9155.7|9153.3|9154.8|9152.4|9155.7|9153.3|9153.8|9151.7|126
1630542900000|2021-09-02 00:35:00|9154.9|9152.5|9153.2|9150.8|9155|9152.9|9152.9|9150.8|222
1630543200000|2021-09-02 00:40:00|9153.3|9150.9|9154.2|9151.8|9154.3|9152.3|9152|9150|221
1630543500000|2021-09-02 00:45:00|9154.1|9151.7|9153.3|9150.9|9154.2|9151.9|9152|9149.9|229
1630543800000|2021-09-02 00:50:00|9153.4|9151|9152.7|9150.3|9153.4|9151|9151|9148.9|255
1630544100000|2021-09-02 00:55:00|9152.6|9150.2|9152.4|9150.9|9153.4|9151.1|9151.2|9149.2|203
1630544400000|2021-09-02 01:00:00|9152.5|9151|9154.3|9151.9|9154.6|9152.2|9152.5|9150.4|197
1630544700000|2021-09-02 01:05:00|9154.4|9152|9153.5|9151.1|9154.5|9152.1|9152.8|9150.8|209
1630545000000|2021-09-02 01:10:00|9153.1|9151.6|9154.4|9152|9155.2|9152.8|9152.8|9150.7|130
1630545300000|2021-09-02 01:15:00|9154.3|9151.9|9154.3|9151.9|9154.5|9152.1|9154.2|9151.8|90
1630545600000|2021-09-02 01:20:00|9154.2|9151.8|9155|9152.6|9155|9152.6|9154.2|9151.8|57
1630545900000|2021-09-02 01:25:00|9154.9|9152.5|9153.6|9151.2|9155|9153.1|9153|9150.6|98
1630546200000|2021-09-02 01:30:00|9153.5|9151.1|9153.2|9151.7|9154.4|9152|9153.2|9151.1|136
1630546500000|2021-09-02 01:35:00|9153.3|9151.8|9156.4|9154|9156.7|9154.3|9153.1|9151|195
1630546800000|2021-09-02 01:40:00|9156.5|9154.1|9156.8|9154.4|9157.7|9155.3|9155.9|9153.7|134
1630547100000|2021-09-02 01:45:00|9156.9|9154.5|9156.4|9154|9157.1|9155|9156.2|9153.8|133
1630547400000|2021-09-02 01:50:00|9156.7|9154.3|9156.7|9154.3|9156.8|9154.8|9155.3|9153.3|139
1630547700000|2021-09-02 01:55:00|9156.3|9154.8|9155.8|9153.4|9156.8|9154.8|9155.2|9153.3|108
1630548000000|2021-09-02 02:00:00|9155.9|9153.5|9156.8|9154.4|9156.9|9154.8|9155.3|9153.3|133
1630548300000|2021-09-02 02:05:00|9156.7|9154.3|9155.7|9153.3|9157.2|9155.4|9154.5|9152.7|153
1630548600000|2021-09-02 02:10:00|9155.8|9153.4|9155.7|9153.3|9155.9|9153.9|9155.2|9153.1|90
1630548900000|2021-09-02 02:15:00|9155.6|9153.2|9155.4|9153.9|9156.6|9154.6|9155.3|9153.2|103
1630549200000|2021-09-02 02:20:00|9155.5|9154|9155.7|9153.3|9155.8|9154|9155.2|9152.8|79
1630549500000|2021-09-02 02:25:00|9155.6|9153.2|9156.1|9153.7|9156.2|9153.8|9155.1|9153.2|68
1630549800000|2021-09-02 02:30:00|9156|9153.6|9155.3|9152.9|9156.3|9153.9|9155|9152.6|114
1630550100000|2021-09-02 02:35:00|9155.6|9153.2|9155.3|9153.8|9156.4|9154.4|9155|9153.1|77
1630550400000|2021-09-02 02:40:00|9155.4|9153.9|9155.1|9152.7|9155.7|9153.9|9154.7|9152.5|76
1630550700000|2021-09-02 02:45:00|9155|9152.6|9154.5|9152.1|9155.8|9153.4|9154.2|9151.8|177
1630551000000|2021-09-02 02:50:00|9154.6|9152.2|9155|9152.6|9155.1|9152.9|9154|9152|102
1630551300000|2021-09-02 02:55:00|9154.9|9152.5|9155.7|9153.3|9155.8|9153.9|9154.7|9152.3|119
1630551600000|2021-09-02 03:00:00|9155.6|9153.2|9155.1|9152.7|9155.7|9153.8|9154.5|9152.4|120
1630551900000|2021-09-02 03:05:00|9155|9152.6|9154.1|9152.6|9155.1|9152.9|9153.7|9151.8|123
1630552200000|2021-09-02 03:10:00|9154.2|9152.7|9155.2|9152.8|9155.2|9153.2|9154.1|9152.3|101
1630552500000|2021-09-02 03:15:00|9155.1|9152.7|9155.9|9153.5|9155.9|9153.7|9154.8|9152.6|91
1630552800000|2021-09-02 03:20:00|9155.8|9153.4|9155.8|9153.4|9156|9154.1|9154.7|9152.8|86
1630553100000|2021-09-02 03:25:00|9155.7|9153.3|9155.7|9153.3|9155.9|9153.9|9155.2|9153.1|39
1630553400000|2021-09-02 03:30:00|9155.8|9153.4|9155.8|9153.4|9156.1|9154|9155.2|9153.2|65
1630553700000|2021-09-02 03:35:00|9155.9|9153.5|9155.9|9153.5|9156.5|9154.5|9155.2|9153.1|122
1630554000000|2021-09-02 03:40:00|9155.8|9153.4|9156.4|9154|9157|9154.8|9155.7|9153.3|169
1630554300000|2021-09-02 03:45:00|9156.5|9154.1|9156.9|9155.4|9157.6|9155.4|9155.8|9153.9|183
1630554600000|2021-09-02 03:50:00|9156.8|9155.3|9156.9|9154.5|9157.8|9155.6|9156.3|9154.2|179
1630554900000|2021-09-02 03:55:00|9156.8|9154.4|9156.8|9154.4|9157.2|9155|9156.3|9154.1|127
1630555200000|2021-09-02 04:00:00|9156.9|9154.5|9156.7|9154.3|9156.9|9155|9156.2|9154.2|79
1630555500000|2021-09-02 04:05:00|9156.8|9154.4|9156.3|9154.8|9157|9155|9156|9154.2|100
1630555800000|2021-09-02 04:10:00|9156.2|9154.7|9157.7|9155.3|9158|9155.6|9156.2|9154.2|104
1630556100000|2021-09-02 04:15:00|9157.8|9155.4|9156.9|9155.4|9157.8|9155.8|9156.9|9155.1|74
1630556400000|2021-09-02 04:20:00|9157|9155.5|9156.5|9154.1|9157.2|9155.7|9155.7|9153.8|106
1630556700000|2021-09-02 04:25:00|9156.6|9154.2|9156.6|9154.2|9157.4|9155.2|9156|9154.1|105
1630557000000|2021-09-02 04:30:00|9156.7|9154.3|9156.6|9154.2|9156.8|9154.7|9155.9|9154|93
1630557300000|2021-09-02 04:35:00|9156.5|9154.1|9156.8|9154.4|9157|9155|9156.1|9154.1|58
1630557600000|2021-09-02 04:40:00|9156.7|9154.3|9157.5|9155.1|9157.6|9155.5|9156.3|9154.3|66
1630557900000|2021-09-02 04:45:00|9157.6|9155.2|9157.7|9155.3|9157.8|9155.8|9157|9154.8|114
1630558200000|2021-09-02 04:50:00|9157.6|9155.2|9158.1|9155.7|9158.4|9156.3|9157.2|9155.2|85
1630558500000|2021-09-02 04:55:00|9157.6|9156.1|9158.5|9156.1|9158.6|9156.6|9157.6|9155.7|100
1630558800000|2021-09-02 05:00:00|9158.4|9156|9158.1|9155.7|9159.2|9157.2|9158.1|9155.7|101
1630559100000|2021-09-02 05:05:00|9158|9155.6|9157.5|9155.1|9158.2|9156.3|9157.3|9154.9|79
1630559400000|2021-09-02 05:10:00|9157.6|9155.2|9157.4|9155|9157.6|9155.8|9157|9155|57
1630559700000|2021-09-02 05:15:00|9157.5|9155.1|9157.6|9155.2|9157.6|9155.7|9156.9|9155|67
1630560000000|2021-09-02 05:20:00|9157.5|9155.1|9156.7|9154.3|9157.6|9155.7|9156.1|9153.9|79
1630560300000|2021-09-02 05:25:00|9156.3|9154.8|9157.4|9155|9157.6|9155.7|9156.1|9154.1|105
1630560600000|2021-09-02 05:30:00|9157.5|9155.1|9156.3|9154.8|9157.6|9155.6|9156.2|9154.2|97
1630560900000|2021-09-02 05:35:00|9156.9|9154.5|9158.4|9156|9158.5|9156.6|9156.1|9154.2|217
1630561200000|2021-09-02 05:40:00|9158.5|9156.1|9156.8|9154.4|9158.6|9156.3|9156.1|9154.2|195
1630561500000|2021-09-02 05:45:00|9156.9|9154.5|9155.5|9154|9157.7|9155.7|9155.4|9153.5|207
1630561800000|2021-09-02 05:50:00|9155.4|9153.9|9156.3|9153.9|9156.6|9154.4|9155.3|9153.4|170
1630562100000|2021-09-02 05:55:00|9156.4|9154|9154.1|9151.7|9156.4|9154|9153.7|9151.6|291
1630562400000|2021-09-02 06:00:00|9153.9|9151.5|9148.5|9146.1|9155.2|9152.8|9147.8|9145.8|514
1630562700000|2021-09-02 06:05:00|9148.4|9146|9148.1|9145.7|9149.3|9146.9|9146.7|9144.5|327
1630563000000|2021-09-02 06:10:00|9147.7|9146.2|9150|9147.6|9150.4|9148.4|9147.3|9144.9|218
1630563300000|2021-09-02 06:15:00|9150.1|9147.7|9150.8|9148.4|9151|9149|9149|9146.6|221
1630563600000|2021-09-02 06:20:00|9150.9|9148.5|9151.8|9149.4|9152.1|9149.8|9150.4|9148|204
1630563900000|2021-09-02 06:25:00|9151.7|9149.3|9151.8|9149.4|9151.9|9149.5|9150.5|9148.5|163
1630564200000|2021-09-02 06:30:00|9151.7|9149.3|9153.3|9150.9|9154.4|9152|9151.7|9149.3|273
1630564500000|2021-09-02 06:35:00|9153.4|9151|9152.1|9149.7|9153.5|9151.1|9149|9146.6|245
1630564800000|2021-09-02 06:40:00|9152.2|9149.8|9150.9|9148.5|9152.5|9150.1|9149|9146.9|248
1630565100000|2021-09-02 06:45:00|9150.8|9148.4|9150.8|9148.4|9151.1|9148.9|9148.9|9146.9|210
1630565400000|2021-09-02 06:50:00|9150.9|9148.5|9151.6|9149.2|9152.7|9150.8|9150.7|9148.3|175
1630565700000|2021-09-02 06:55:00|9151.7|9149.3|9151|9148.6|9152.3|9150.4|9149.9|9147.7|337
1630566000000|2021-09-02 07:00:00|9151.1|9148.7|9150.9|9148.5|9151.5|9149.6|9148.9|9146.7|431
1630566300000|2021-09-02 07:05:00|9151|9148.6|9154.3|9151.9|9155.2|9153.1|9150.7|9148.5|410
1630566600000|2021-09-02 07:10:00|9154.2|9151.8|9159.2|9156.8|9160.7|9158.6|9153.9|9151.8|363
1630566900000|2021-09-02 07:15:00|9159.3|9156.9|9160.4|9158|9161.8|9159.7|9159.1|9156.7|348
1630567200000|2021-09-02 07:20:00|9160.5|9158.1|9158.5|9156.1|9161.1|9159.2|9158.1|9155.7|306
1630567500000|2021-09-02 07:25:00|9158.6|9156.2|9156.9|9154.5|9159.4|9157.4|9156.3|9154.5|292
1630567800000|2021-09-02 07:30:00|9157|9154.6|9150.1|9147.7|9157.3|9155.4|9149.4|9147|392
1630568100000|2021-09-02 07:35:00|9150.2|9147.8|9151.6|9149.2|9153|9150.6|9149.1|9147.1|317
1630568400000|2021-09-02 07:40:00|9151.7|9149.3|9154.3|9151.9|9154.4|9152.2|9150.7|9148.3|348
1630568700000|2021-09-02 07:45:00|9154.2|9151.8|9154.2|9151.8|9154.5|9152.4|9151.5|9149.1|295
1630569000000|2021-09-02 07:50:00|9153.9|9152.4|9153.2|9150.8|9156.8|9154.6|9153|9150.6|335
1630569300000|2021-09-02 07:55:00|9153.1|9150.7|9153|9150.6|9154.2|9152.2|9150.9|9148.7|253
1630569600000|2021-09-02 08:00:00|9153.1|9150.7|9153.2|9150.8|9154.5|9152.2|9152.1|9149.8|329
1630569900000|2021-09-02 08:05:00|9153.3|9150.9|9155.9|9153.5|9156|9153.6|9153|9150.6|354
1630570200000|2021-09-02 08:10:00|9155.8|9153.4|9156.6|9154.2|9156.8|9154.8|9155.4|9153.2|267
1630570500000|2021-09-02 08:15:00|9156.7|9154.3|9154.1|9151.7|9156.7|9154.3|9153.8|9151.4|309
1630570800000|2021-09-02 08:20:00|9154.2|9151.8|9153.3|9150.9|9154.3|9151.9|9149.5|9147.4|464
1630571100000|2021-09-02 08:25:00|9153.2|9150.8|9153.2|9150.8|9153.8|9152|9151.7|9149.3|273
1630571400000|2021-09-02 08:30:00|9153.3|9150.9|9154.3|9151.9|9154.5|9152.4|9152.9|9150.5|392
1630571700000|2021-09-02 08:35:00|9154.4|9152|9155.8|9153.4|9156.2|9154|9153.4|9151.4|334
1630572000000|2021-09-02 08:40:00|9155.7|9153.3|9154.4|9152|9158.1|9155.7|9153.3|9151.5|364
1630572300000|2021-09-02 08:45:00|9154.5|9152.1|9154.2|9151.8|9155|9153|9151.4|9149.2|399
1630572600000|2021-09-02 08:50:00|9154.4|9152|9154.1|9151.7|9155.2|9153.5|9153.5|9151.6|258
1630572900000|2021-09-02 08:55:00|9154.2|9151.8|9156.9|9154.5|9156.9|9154.5|9153.5|9151.4|394
1630573200000|2021-09-02 09:00:00|9157|9154.6|9157.8|9155.4|9158.4|9156.3|9156|9153.6|297
1630573500000|2021-09-02 09:05:00|9157.7|9155.3|9155.8|9153.4|9157.7|9155.3|9155.1|9152.9|260
1630573800000|2021-09-02 09:10:00|9155.9|9153.5|9157.5|9155.1|9159.2|9157.2|9155.4|9153|312
1630574100000|2021-09-02 09:15:00|9157.6|9155.2|9156.1|9153.7|9159.9|9157.5|9155.1|9153|372
1630574400000|2021-09-02 09:20:00|9155.6|9154.1|9159.5|9157.1|9159.5|9157.1|9155|9152.7|303
1630574700000|2021-09-02 09:25:00|9159.4|9157|9160.7|9158.3|9161.1|9158.7|9157.9|9155.5|254
1630575000000|2021-09-02 09:30:00|9160.8|9158.4|9158.5|9156.1|9162.7|9160.3|9158|9156|262
1630575300000|2021-09-02 09:35:00|9158.4|9156|9156.1|9154.6|9159.6|9157.2|9156.1|9154.6|337
1630575600000|2021-09-02 09:40:00|9156.2|9154.7|9159.6|9158.1|9161.1|9159.1|9155.3|9153.4|342
1630575900000|2021-09-02 09:45:00|9159.2|9157.7|9159.5|9158|9160.8|9158.9|9157.9|9155.8|480
1630576200000|2021-09-02 09:50:00|9160.1|9157.7|9160.5|9159|9161.1|9159.2|9158.6|9157|359
1630576500000|2021-09-02 09:55:00|9160.6|9159.1|9160.2|9157.8|9161.8|9159.9|9158.8|9156.8|352
1630576800000|2021-09-02 10:00:00|9160.3|9157.9|9164.4|9162|9164.9|9163|9159.4|9157.6|230
1630577100000|2021-09-02 10:05:00|9164.5|9162.1|9163|9161.5|9164.5|9162.2|9162.4|9160.5|251
1630577400000|2021-09-02 10:10:00|9162.8|9161.3|9162.7|9160.3|9163.3|9161.6|9161.6|9159.5|249
1630577700000|2021-09-02 10:15:00|9162.6|9160.2|9164.5|9163|9165.1|9163.2|9162.1|9160.2|305
1630578000000|2021-09-02 10:20:00|9164.4|9162.9|9162.2|9160.7|9164.9|9163.4|9161.4|9159.4|375
1630578300000|2021-09-02 10:25:00|9162.1|9160.6|9160|9157.6|9162.2|9160.7|9158.8|9157.1|294
1630578600000|2021-09-02 10:30:00|9160.1|9157.7|9159.4|9157.9|9160.1|9158.2|9157.9|9156.4|249
1630578900000|2021-09-02 10:35:00|9159.3|9157.8|9158.8|9157.3|9159.4|9157.8|9156.6|9154.6|198
1630579200000|2021-09-02 10:40:00|9159.1|9156.7|9158.6|9156.2|9159.3|9157.4|9157.9|9155.7|205
1630579500000|2021-09-02 10:45:00|9158.2|9156.7|9161.2|9159.7|9162.2|9160.4|9158.1|9155.8|270
1630579800000|2021-09-02 10:50:00|9161.3|9159.8|9159.2|9156.8|9162|9160|9158.7|9156.8|216
1630580100000|2021-09-02 10:55:00|9159.1|9156.7|9157|9155.5|9159.2|9157.5|9155.4|9153.9|263
1630580400000|2021-09-02 11:00:00|9156.9|9155.4|9165.9|9163.5|9166|9163.6|9156.9|9155.4|385
1630580700000|2021-09-02 11:05:00|9165.6|9163.2|9162.8|9161.3|9165.7|9163.8|9162|9160|382
1630581000000|2021-09-02 11:10:00|9162.9|9161.4|9165.3|9163.8|9165.8|9163.9|9161.4|9159.2|406
1630581300000|2021-09-02 11:15:00|9165.1|9163.6|9163.5|9162|9165.5|9163.7|9162.6|9161.1|204
1630581600000|2021-09-02 11:20:00|9163.6|9162.1|9161.8|9159.4|9163.6|9162.1|9161.3|9159.3|178
1630581900000|2021-09-02 11:25:00|9161.7|9159.3|9162.1|9160.6|9164.4|9162.5|9161.7|9159.3|263
1630582200000|2021-09-02 11:30:00|9162|9160.5|9158.7|9157.2|9162.6|9160.8|9158.6|9157.1|246
1630582500000|2021-09-02 11:35:00|9158.6|9157.1|9155.6|9154.1|9159.8|9157.6|9154.5|9152.6|310
1630582800000|2021-09-02 11:40:00|9155.5|9154|9150|9147.6|9157.4|9155.3|9149.4|9147.5|334
1630583100000|2021-09-02 11:45:00|9150.1|9147.7|9149.6|9148.1|9153.4|9151.5|9148.7|9146.6|390
1630583400000|2021-09-02 11:50:00|9149.7|9148.2|9147.2|9145.7|9150|9148.4|9146|9143.9|398
1630583700000|2021-09-02 11:55:00|9147.3|9145.8|9151.1|9149.6|9151.4|9149.6|9147.3|9145.8|302
1630584000000|2021-09-02 12:00:00|9151.2|9149.7|9148.1|9145.7|9151.8|9149.8|9147.5|9145.1|527
1630584300000|2021-09-02 12:05:00|9148.2|9145.8|9152.7|9150.3|9153.7|9151.8|9148|9145.8|308
1630584600000|2021-09-02 12:10:00|9152.8|9150.4|9158.5|9156.1|9158.7|9156.3|9152.3|9150.3|479
1630584900000|2021-09-02 12:15:00|9158.6|9156.2|9159.9|9158.4|9160.6|9158.6|9158|9156|390
1630585200000|2021-09-02 12:20:00|9160.1|9158.6|9164.8|9163.3|9165.1|9163.4|9158.8|9157.2|447
1630585500000|2021-09-02 12:25:00|9164.9|9163.4|9164.6|9162.2|9165.6|9163.8|9163.9|9162|374
1630585800000|2021-09-02 12:30:00|9164.7|9162.3|9162.4|9160|9165.5|9163.1|9159.4|9157.3|495
1630586100000|2021-09-02 12:35:00|9162.5|9160.1|9162.9|9161.4|9165.2|9163.1|9161.5|9160|399
1630586400000|2021-09-02 12:40:00|9163.3|9160.9|9165.3|9163.8|9169.3|9166.9|9162.9|9160.9|538
1630586700000|2021-09-02 12:45:00|9165.2|9163.7|9167|9165.5|9167.1|9165.6|9163.7|9161.9|423
1630587000000|2021-09-02 12:50:00|9166.9|9165.4|9165.5|9164|9167|9165.5|9164.4|9162.7|359
1630587300000|2021-09-02 12:55:00|9165.4|9163.9|9161.5|9160|9166.3|9164.8|9160.4|9158.4|414
1630587600000|2021-09-02 13:00:00|9161.6|9160.1|9160.9|9159.4|9162.8|9160.9|9156.4|9154.9|519
1630587900000|2021-09-02 13:05:00|9161|9159.5|9162.8|9161.3|9163.5|9161.6|9160.2|9158.5|397
1630588200000|2021-09-02 13:10:00|9162.9|9161.4|9163.3|9161.8|9164.2|9162.3|9161.7|9160|400
1630588500000|2021-09-02 13:15:00|9163.2|9161.7|9161.9|9160.4|9164.6|9163.1|9161.8|9160.3|275
1630588800000|2021-09-02 13:20:00|9162|9160.5|9164.9|9163.4|9165|9163.5|9161.4|9159.8|360
1630589100000|2021-09-02 13:25:00|9164.8|9163.3|9164.7|9163.2|9166.8|9164.6|9163.6|9161.9|431
1630589400000|2021-09-02 13:30:00|9164.8|9163.3|9161|9159.5|9165.4|9163.6|9158.6|9157.1|586
1630589700000|2021-09-02 13:35:00|9161.1|9159.6|9162|9160.5|9163.2|9161.6|9160|9158.5|469
1630590000000|2021-09-02 13:40:00|9162.1|9160.6|9158.9|9157.4|9162.4|9160.9|9158.5|9157|419
1630590300000|2021-09-02 13:45:00|9158.8|9157.3|9154.5|9153|9159.2|9157.7|9153.3|9151.6|694
1630590600000|2021-09-02 13:50:00|9154.6|9153.1|9155.7|9154.2|9158.2|9156.4|9154.6|9152.8|489
1630590900000|2021-09-02 13:55:00|9155.8|9154.3|9157.6|9155.2|9159.1|9157.2|9154.7|9153.1|452
1630591200000|2021-09-02 14:00:00|9157.4|9155|9163.4|9161.9|9166.4|9164.7|9157.3|9155|623
1630591500000|2021-09-02 14:05:00|9163.3|9161.8|9164.3|9161.9|9164.6|9163|9162.2|9160.2|394
1630591800000|2021-09-02 14:10:00|9164.4|9162|9162.9|9161.4|9165.6|9163.8|9161.2|9159.2|478
1630592100000|2021-09-02 14:15:00|9162.4|9160.9|9166.2|9164.7|9166.2|9164.7|9162|9160|468
1630592400000|2021-09-02 14:20:00|9166.1|9164.6|9166|9163.6|9167.3|9165.4|9163.7|9161.8|594
1630592700000|2021-09-02 14:25:00|9165.9|9163.5|9163.3|9160.9|9166|9164|9163|9160.9|467
1630593000000|2021-09-02 14:30:00|9163|9161.5|9158.5|9157|9163.2|9161.7|9158.3|9156.6|546
1630593300000|2021-09-02 14:35:00|9158.6|9157.1|9154.1|9151.7|9159|9157.2|9152.1|9150|586
1630593600000|2021-09-02 14:40:00|9154|9151.6|9150.8|9149.3|9154.5|9153|9149.5|9147.8|644
1630593900000|2021-09-02 14:45:00|9150.7|9149.2|9155.9|9154.4|9156.5|9154.6|9150.4|9148.6|466
1630594200000|2021-09-02 14:50:00|9156|9154.5|9149.4|9147.9|9156.3|9154.8|9148.9|9147.3|720
1630594500000|2021-09-02 14:55:00|9149.3|9147.8|9143.6|9142.1|9150.1|9148.2|9142.6|9140.6|797
1630594800000|2021-09-02 15:00:00|9144|9142.5|9141.9|9139.5|9144.9|9143|9140.9|9139|714
1630595100000|2021-09-02 15:05:00|9142|9139.6|9144.6|9143.1|9145.2|9143.5|9141.6|9139.5|353
1630595400000|2021-09-02 15:10:00|9144.7|9143.2|9145.7|9144.2|9146.3|9144.3|9141.3|9139.1|545
1630595700000|2021-09-02 15:15:00|9145.6|9144.1|9146.9|9144.5|9147.4|9145.6|9142.2|9140.1|515
1630596000000|2021-09-02 15:20:00|9147|9144.6|9150|9148.5|9150.2|9148.5|9145.6|9143.5|445
1630596300000|2021-09-02 15:25:00|9150.1|9148.6|9150.9|9149.4|9152.9|9150.9|9148.6|9146.8|444
1630596600000|2021-09-02 15:30:00|9150.8|9149.3|9153|9151.5|9154.3|9152.4|9149.2|9147.2|339
1630596900000|2021-09-02 15:35:00|9152.9|9151.4|9153.4|9151|9154.1|9152.2|9151.7|9150|304
1630597200000|2021-09-02 15:40:00|9153.3|9150.9|9154.6|9153.1|9154.9|9153.1|9151.1|9149.2|334
1630597500000|2021-09-02 15:45:00|9154.5|9153|9156.4|9154|9159.2|9157.3|9154.3|9152.6|325
1630597800000|2021-09-02 15:50:00|9156.5|9154.1|9160.1|9157.7|9162.5|9160.7|9155.5|9153.6|375
1630598100000|2021-09-02 15:55:00|9160.2|9157.8|9161.8|9159.4|9162.2|9160.5|9159.6|9157.6|402
1630598400000|2021-09-02 16:00:00|9161.7|9159.3|9159.2|9156.8|9161.9|9159.8|9157.3|9155.7|308
1630598700000|2021-09-02 16:05:00|9158.6|9157.1|9158|9156.5|9161.8|9160|9155.1|9152.7|426
1630599000000|2021-09-02 16:10:00|9158.1|9156.6|9157.2|9155.7|9159.8|9157.9|9156.6|9154.9|273
1630599300000|2021-09-02 16:15:00|9157.3|9155.8|9158|9156.5|9158.6|9156.7|9156.8|9154.8|328
1630599600000|2021-09-02 16:20:00|9158.1|9156.6|9157.8|9156.3|9159.8|9158.1|9157|9155.2|278
1630599900000|2021-09-02 16:25:00|9157.9|9156.4|9157.3|9155.8|9159.4|9157.5|9156.4|9154.9|251
1630600200000|2021-09-02 16:30:00|9157.2|9155.7|9157|9155.5|9157.6|9155.9|9156.3|9154.3|161
1630600500000|2021-09-02 16:35:00|9156.9|9155.4|9158.1|9155.7|9158.2|9156.4|9156.6|9154.4|141
1630600800000|2021-09-02 16:40:00|9157.7|9155.3|9156.3|9154.8|9158.1|9156.2|9156.3|9154.3|274
1630601100000|2021-09-02 16:45:00|9156.4|9154.9|9159|9157.5|9160.2|9158.3|9156.2|9154.5|314
1630601400000|2021-09-02 16:50:00|9159.1|9157.6|9157.1|9154.7|9160|9158|9156.4|9154.4|341
1630601700000|2021-09-02 16:55:00|9156.5|9155|9155.2|9153.7|9156.9|9155.1|9154.4|9152.8|343
1630602000000|2021-09-02 17:00:00|9155.3|9153.8|9154.5|9153|9155.4|9153.9|9153|9151.2|245
1630602300000|2021-09-02 17:05:00|9154.8|9153.3|9151.7|9150.2|9155.1|9153.3|9151.6|9149.6|226
1630602600000|2021-09-02 17:10:00|9151.6|9150.1|9151.2|9149.7|9152.4|9150.5|9149.6|9147.7|211
1630602900000|2021-09-02 17:15:00|9151.1|9149.6|9151.4|9149|9151.7|9149.7|9150.3|9148.2|218
1630603200000|2021-09-02 17:20:00|9151.3|9148.9|9151.1|9148.7|9151.4|9149.7|9149.9|9148|265
1630603500000|2021-09-02 17:25:00|9151|9148.6|9150.8|9148.4|9151.3|9149.4|9149.8|9147.9|186
1630603800000|2021-09-02 17:30:00|9150.7|9148.3|9151|9149.5|9152.7|9150.5|9150.2|9148.3|274
1630604100000|2021-09-02 17:35:00|9150.9|9149.4|9151.2|9149.7|9152.6|9150.8|9150.5|9148.6|591
1630604400000|2021-09-02 17:40:00|9151.1|9149.6|9151.8|9150.3|9152.7|9150.7|9150.7|9148.6|517
1630604700000|2021-09-02 17:45:00|9151.7|9150.2|9152.5|9151|9153|9151.2|9151.7|9149.6|396
1630605000000|2021-09-02 17:50:00|9152.4|9150.9|9151.2|9148.8|9152.9|9151|9150.3|9148.4|302
1630605300000|2021-09-02 17:55:00|9150.8|9149.3|9150.5|9149|9152.3|9150.1|9150.2|9148.1|226
1630605600000|2021-09-02 18:00:00|9150.4|9148.9|9150.3|9148.8|9151.9|9150|9149.5|9147.6|339
1630605900000|2021-09-02 18:05:00|9150.4|9148.9|9150.6|9149.1|9151.5|9149.6|9149.8|9147.8|266
1630606200000|2021-09-02 18:10:00|9150.8|9149.3|9149.3|9147.8|9151.2|9149.3|9148.7|9146.8|337
1630606500000|2021-09-02 18:15:00|9149.2|9147.7|9150.4|9148.9|9150.6|9149.1|9148.8|9147.3|272
1630606800000|2021-09-02 18:20:00|9150.6|9149.1|9149.7|9148.2|9151.2|9149.2|9149.6|9148.1|215
1630607100000|2021-09-02 18:25:00|9149.6|9148.1|9150.3|9148.8|9151.2|9149.2|9149.4|9147.6|195
1630607400000|2021-09-02 18:30:00|9150.4|9148.9|9150.4|9148.9|9151.1|9149|9149.8|9148|157
1630607700000|2021-09-02 18:35:00|9151|9148.6|9151.1|9149.6|9152|9149.9|9150.4|9148.4|227
1630608000000|2021-09-02 18:40:00|9151.7|9149.3|9150.3|9148.8|9151.7|9149.7|9150.1|9148.2|257
1630608300000|2021-09-02 18:45:00|9150.2|9148.7|9151|9149.5|9151.8|9149.7|9150.2|9148.5|236
1630608600000|2021-09-02 18:50:00|9151.1|9149.6|9148.5|9147|9151.5|9149.6|9148.2|9146.4|238
1630608900000|2021-09-02 18:55:00|9148.6|9147.1|9148.2|9145.8|9149.4|9147.3|9146.7|9144.8|305
1630609200000|2021-09-02 19:00:00|9147.5|9146|9147.1|9145.6|9148.2|9146.2|9145.8|9143.9|301
1630609500000|2021-09-02 19:05:00|9147|9145.5|9146.7|9145.2|9147.5|9145.6|9146.2|9144.3|257
1630609800000|2021-09-02 19:10:00|9147.1|9144.7|9146.3|9144.8|9147.7|9145.9|9146.2|9144.3|209
1630610100000|2021-09-02 19:15:00|9146.8|9144.4|9146|9144.5|9146.9|9144.9|9146|9143.9|152
1630610400000|2021-09-02 19:20:00|9146.5|9144.1|9143.4|9141.9|9146.7|9144.9|9143.1|9141.3|231
1630610700000|2021-09-02 19:25:00|9143.3|9141.8|9143.2|9141.7|9144.1|9142|9142.4|9140.3|241
1630611000000|2021-09-02 19:30:00|9143.8|9141.4|9143.6|9142.1|9144.2|9142.3|9143|9141.1|216
1630611300000|2021-09-02 19:35:00|9143.5|9142|9144.5|9143|9145|9143|9143.5|9141.7|186
1630611600000|2021-09-02 19:40:00|9144.6|9143.1|9142.8|9141.3|9145.7|9143.8|9142.6|9140.7|233
1630611900000|2021-09-02 19:45:00|9143.5|9141.1|9142.9|9141.4|9143.9|9142.1|9141.7|9140|182
1630612200000|2021-09-02 19:50:00|9142.7|9141.2|9143.6|9142.1|9144.5|9142.5|9142.1|9140.1|214
1630612500000|2021-09-02 19:55:00|9143.4|9141.9|9144.2|9141.8|9144.2|9142.1|9142.8|9140.8|228
1630612800000|2021-09-02 20:00:00|9144.3|9141.9|9146|9143.6|9146.2|9144.2|9144.3|9141.9|200
1630613100000|2021-09-02 20:05:00|9146.1|9143.7|9145.6|9144.1|9146.1|9144.2|9145.4|9143.4|77
1630613400000|2021-09-02 20:10:00|9146.3|9143.9|9145.4|9143.9|9146.9|9144.5|9145.3|9143.4|85
1630613700000|2021-09-02 20:15:00|9145.5|9144|9145.4|9143.9|9145.6|9144.1|9145.3|9143.8|26
1630614000000|2021-09-02 20:20:00|9145.5|9144|9146|9143.6|9146.1|9144.1|9145.4|9143.5|39
1630614300000|2021-09-02 20:25:00|9145.9|9143.5|9145.1|9142.7|9146.2|9144.2|9144.1|9142.3|120
1630614600000|2021-09-02 20:30:00|9144.9|9142.5|9144.9|9142.5|9145.2|9143.1|9144.3|9142.3|69
1630614900000|2021-09-02 20:35:00|9145|9142.6|9144.8|9142.4|9145.1|9143.2|9144.3|9142.2|78
1630615200000|2021-09-02 20:40:00|9144.3|9142.8|9144.7|9142.3|9144.9|9143|9144.2|9142.2|63
1630615500000|2021-09-02 20:45:00|9144.8|9142.4|9144.5|9142.1|9144.8|9142.8|9144|9141.6|104
1630615800000|2021-09-02 20:50:00|9144.6|9142.2|9144.5|9142.1|9144.6|9142.2|9143.9|9141.5|127
1630616100000|2021-09-02 20:55:00|9144.4|9142|9144.8|9142.4|9145.2|9142.8|9144.1|9141.1|218
1630616400000|2021-09-02 21:00:00|9144.6|9142.2|9157|9142|9157.3|9142.3|9144.4|9141|54
1630616700000|2021-09-02 21:05:00|9159.4|9144.4|9157.5|9142.5|9160.7|9145.7|9152.5|9137.5|100
1630617000000|2021-09-02 21:10:00|9157.6|9142.6|9160.2|9145.2|9160.5|9145.5|9156.4|9141.4|166
1630617300000|2021-09-02 21:15:00|9160.1|9145.1|9158.5|9143.5|9160.9|9145.9|9156.4|9141.4|127
1630617600000|2021-09-02 21:20:00|9158.4|9143.4|9156.9|9141.9|9159.3|9144.3|9156.2|9141.2|122
1630617900000|2021-09-02 21:25:00|9156.5|9141.5|9156.9|9141.9|9159.3|9144.3|9155.1|9141.2|116
1630618200000|2021-09-02 21:30:00|9151.2|9136.2|9154.4|9139.4|9155.9|9140.9|9149.1|9134.1|224
1630618500000|2021-09-02 21:35:00|9153.9|9138.9|9154.6|9139.6|9157|9142|9153.1|9138.2|197
1630618800000|2021-09-02 21:40:00|9154.7|9139.7|9154|9139|9157.1|9142.1|9152.9|9137.9|190
1630619100000|2021-09-02 21:45:00|9152.8|9137.8|9154.1|9139.1|9156|9141|9150.1|9135.5|261
1630619400000|2021-09-02 21:50:00|9153.7|9138.7|9151.2|9136.2|9158.7|9143.7|9150.7|9136.2|436
1630619700000|2021-09-02 21:55:00|9153.6|9138.6|9152.6|9137.6|9154.1|9140|9149.7|9134.8|531
1630620000000|2021-09-02 22:00:00|9151.7|9136.7|9144|9140.8|9154.7|9141.4|9143.5|9134|442
1630620300000|2021-09-02 22:05:00|9144.1|9141.1|9145.1|9142.4|9146.9|9143.2|9143.9|9140.7|268
1630620600000|2021-09-02 22:10:00|9145|9142.3|9145|9142.6|9145.5|9142.7|9144.8|9141.6|81
1630620900000|2021-09-02 22:15:00|9144.9|9142.5|9145|9142.6|9145.6|9142.9|9144.7|9142.3|96
1630621200000|2021-09-02 22:20:00|9144.9|9142.5|9144.9|9142.5|9145.6|9142.7|9144.7|9141.8|76
1630621500000|2021-09-02 22:25:00|9144.8|9142.4|9144.9|9142.5|9145.1|9142.7|9144.6|9142.2|34
1630621800000|2021-09-02 22:30:00|9145|9142.6|9145.1|9142.7|9145.3|9142.9|9144.7|9142.3|70
1630622100000|2021-09-02 22:35:00|9144.9|9142.5|9145.9|9143.5|9146.8|9143.5|9144.9|9142.4|135
1630622400000|2021-09-02 22:40:00|9145.8|9143.4|9145.7|9143.3|9146.8|9143.6|9145.6|9143|88
1630622700000|2021-09-02 22:45:00|9146.1|9143.6|9145.8|9143.4|9146.1|9143.6|9145.5|9143.1|63
1630623000000|2021-09-02 22:50:00|9145.9|9143.5|9146.4|9144|9146.9|9144.3|9145.7|9143.3|95
1630623300000|2021-09-02 22:55:00|9146.6|9144.1|9145.6|9143.2|9146.6|9144.2|9145.5|9143.1|60
1630623600000|2021-09-02 23:00:00|9146.3|9143.1|9145.7|9143.3|9146.3|9143.6|9144.7|9142.3|102
1630623900000|2021-09-02 23:05:00|9145.6|9143.2|9145.7|9143.3|9145.9|9143.8|9145.2|9143.1|66
1630624200000|2021-09-02 23:10:00|9145.8|9143.4|9145.7|9143.3|9146|9143.6|9145.6|9143.2|82
1630624500000|2021-09-02 23:15:00|9145.6|9143.2|9145.5|9143.1|9145.8|9143.7|9145|9143.1|54
1630624800000|2021-09-02 23:20:00|9145.6|9143.2|9145.7|9143.3|9146|9143.6|9145.4|9143|59
1630625100000|2021-09-02 23:25:00|9145.6|9143.2|9145.6|9143.2|9145.9|9143.7|9145.1|9143.1|56
1630625400000|2021-09-02 23:30:00|9145.7|9143.3|9145.7|9143.3|9146.1|9144.4|9145.5|9143.1|94
1630625700000|2021-09-02 23:35:00|9145.6|9143.2|9145.7|9143.3|9145.8|9143.8|9145.1|9143.2|71
1630626000000|2021-09-02 23:40:00|9145.8|9143.4|9145.7|9143.3|9145.9|9143.9|9145.3|9143.1|46
1630626300000|2021-09-02 23:45:00|9145.8|9143.4|9145.7|9143.3|9145.9|9143.8|9145.2|9143|56
1630626600000|2021-09-02 23:50:00|9145.6|9143.2|9145.8|9143.4|9145.9|9143.9|9145|9142.6|76
1630626900000|2021-09-02 23:55:00|9145.9|9143.5|9146.6|9144.2|9146.7|9144.3|9145.4|9143.4|71
1630627200000|2021-09-03 00:00:00|9146.1|9144.6|9145|9142.6|9147.1|9145.3|9144.2|9142.5|157
1630627500000|2021-09-03 00:05:00|9144.9|9142.5|9145|9142.6|9146.1|9144.1|9144.4|9142.4|148
1630627800000|2021-09-03 00:10:00|9145.1|9142.7|9144.2|9141.8|9145.4|9143.4|9143.4|9141|245
1630628100000|2021-09-03 00:15:00|9144.1|9141.7|9144.8|9142.4|9144.9|9142.9|9143.6|9141.6|125
1630628400000|2021-09-03 00:20:00|9144.7|9142.3|9144.8|9143.3|9145.5|9143.5|9143.9|9142.1|140
1630628700000|2021-09-03 00:25:00|9144.9|9143.4|9144|9142.5|9145.3|9143.4|9143.9|9142|154
1630629000000|2021-09-03 00:30:00|9143.9|9142.4|9144.3|9141.9|9144.4|9142.6|9143.3|9141.5|145
1630629300000|2021-09-03 00:35:00|9144.4|9142|9143.4|9141|9144.4|9142.6|9142.8|9140.9|154
1630629600000|2021-09-03 00:40:00|9143.3|9140.9|9141.2|9139.7|9143.5|9141.7|9141.2|9139.4|152
1630629900000|2021-09-03 00:45:00|9141.3|9139.8|9142.1|9140.6|9142.5|9140.9|9141.2|9139.3|112
1630630200000|2021-09-03 00:50:00|9141.9|9140.4|9142.6|9140.2|9143.3|9141.5|9141.3|9139.4|205
1630630500000|2021-09-03 00:55:00|9142.7|9140.3|9141.6|9139.2|9142.7|9140.7|9140.2|9138.3|140
1630630800000|2021-09-03 01:00:00|9141.7|9139.3|9138.8|9136.4|9141.7|9139.4|9137.8|9136.1|181
1630631100000|2021-09-03 01:05:00|9138.9|9136.5|9137.1|9135.6|9138.9|9136.9|9137|9135.5|173
1630631400000|2021-09-03 01:10:00|9137.2|9135.7|9137|9135.5|9138.9|9137.3|9136.9|9135.1|255
1630631700000|2021-09-03 01:15:00|9136.9|9135.4|9138.2|9135.8|9138.3|9136.3|9136.4|9134.6|194
1630632000000|2021-09-03 01:20:00|9138.1|9135.7|9138.3|9135.9|9139.2|9137.2|9137.4|9135.4|256
1630632300000|2021-09-03 01:25:00|9138.2|9135.8|9137.5|9135.1|9138.3|9136.2|9136.1|9134.1|187
1630632600000|2021-09-03 01:30:00|9137.4|9135|9139.2|9136.8|9139.3|9137.3|9136.4|9134.6|215
1630632900000|2021-09-03 01:35:00|9139.1|9136.7|9140.3|9138.8|9140.7|9138.8|9137.7|9136.2|204
1630633200000|2021-09-03 01:40:00|9140.2|9138.7|9140.7|9138.3|9140.9|9138.9|9139|9137.1|155
1630633500000|2021-09-03 01:45:00|9140.8|9138.4|9139.4|9137.9|9140.9|9139|9139.1|9137.4|146
1630633800000|2021-09-03 01:50:00|9139.5|9138|9138.6|9137.1|9140|9138.2|9138.4|9136.5|124
1630634100000|2021-09-03 01:55:00|9138.7|9137.2|9137.8|9136.3|9139.1|9137.3|9137.5|9135.4|154
1630634400000|2021-09-03 02:00:00|9138.3|9135.9|9137.1|9135.6|9138.4|9136.4|9136.9|9135.2|83
1630634700000|2021-09-03 02:05:00|9136.9|9135.4|9136.9|9135.4|9137.5|9135.7|9136.8|9134.9|79
1630635000000|2021-09-03 02:10:00|9136.8|9135.3|9137.8|9136.3|9138.2|9136.4|9136.8|9135.3|156
1630635300000|2021-09-03 02:15:00|9137.9|9136.4|9137.1|9135.6|9138.5|9137|9136.9|9135.4|132
1630635600000|2021-09-03 02:20:00|9137|9135.5|9136.5|9135|9137.5|9135.7|9135.9|9134.1|183
1630635900000|2021-09-03 02:25:00|9136.6|9135.1|9139|9136.6|9139|9137.1|9136.5|9135|142
1630636200000|2021-09-03 02:30:00|9138.7|9137.2|9137.6|9136.1|9139.1|9137.3|9137.6|9135.8|84
1630636500000|2021-09-03 02:35:00|9137.5|9136|9137.9|9136.4|9138.4|9136.5|9137.5|9135.6|117
1630636800000|2021-09-03 02:40:00|9138|9136.5|9138.7|9136.3|9138.9|9136.7|9137.7|9135.9|118
1630637100000|2021-09-03 02:45:00|9138.6|9136.2|9137.7|9136.2|9138.9|9137|9137.7|9135.8|148
1630637400000|2021-09-03 02:50:00|9137.8|9136.3|9136.9|9135.4|9138.2|9136.3|9135.5|9133.7|241
1630637700000|2021-09-03 02:55:00|9136.8|9135.3|9143.4|9141|9143.5|9141.1|9136.8|9135.1|275
1630638000000|2021-09-03 03:00:00|9143.3|9140.9|9143.2|9140.8|9143.9|9142.2|9140.8|9138.8|309
1630638300000|2021-09-03 03:05:00|9143.3|9140.9|9141.2|9139.7|9143.7|9141.6|9141.2|9139.6|193
1630638600000|2021-09-03 03:10:00|9141.3|9139.8|9142.2|9140.7|9142.7|9140.8|9141.1|9139.3|151
1630638900000|2021-09-03 03:15:00|9142.1|9140.6|9141.2|9139.7|9142.2|9140.7|9141.1|9139.3|106
1630639200000|2021-09-03 03:20:00|9141.3|9139.8|9141.2|9139.7|9141.9|9139.9|9140.9|9139.1|99
1630639500000|2021-09-03 03:25:00|9141.3|9139.8|9141.9|9140.4|9142.3|9140.5|9141.2|9139.5|139
1630639800000|2021-09-03 03:30:00|9141.8|9140.3|9141.3|9139.8|9142.3|9140.5|9141.1|9139.5|151
1630640100000|2021-09-03 03:35:00|9141.2|9139.7|9141.4|9139.9|9142.3|9140.5|9141.2|9139.6|107
1630640400000|2021-09-03 03:40:00|9141.5|9140|9141.7|9139.3|9141.9|9140.1|9141.1|9139.2|122
1630640700000|2021-09-03 03:45:00|9141.8|9139.4|9141.2|9139.7|9142.7|9140.9|9141.2|9139.3|116
1630641000000|2021-09-03 03:50:00|9141.3|9139.8|9141.2|9139.7|9141.7|9139.8|9141|9139.2|83
1630641300000|2021-09-03 03:55:00|9141.1|9139.6|9143|9141.5|9144|9142.1|9141.1|9139.6|156
1630641600000|2021-09-03 04:00:00|9143.5|9141.1|9143.3|9140.9|9143.9|9141.9|9142.7|9140.8|99
1630641900000|2021-09-03 04:05:00|9143.4|9141|9143.5|9141.1|9143.6|9141.8|9142.8|9140.9|114
1630642200000|2021-09-03 04:10:00|9143.6|9141.2|9144.3|9141.9|9144.6|9142.5|9143|9141.1|142
1630642500000|2021-09-03 04:15:00|9144.2|9141.8|9144.2|9141.8|9144.4|9142.4|9143.5|9141.4|120
1630642800000|2021-09-03 04:20:00|9144.1|9141.7|9143.7|9142.2|9144.3|9142.3|9143.6|9141.6|69
1630643100000|2021-09-03 04:25:00|9143.8|9142.3|9143.7|9142.2|9144.3|9142.7|9143.6|9141.6|119
1630643400000|2021-09-03 04:30:00|9143.6|9142.1|9143.6|9142.1|9144.2|9142.3|9143.5|9141.6|126
1630643700000|2021-09-03 04:35:00|9143.7|9142.2|9142.7|9141.2|9144.3|9142.7|9142.7|9140.6|165
1630644000000|2021-09-03 04:40:00|9142.6|9141.1|9144.3|9142.8|9144.6|9143.1|9142.3|9140.2|162
1630644300000|2021-09-03 04:45:00|9144.2|9142.7|9144.1|9142.6|9145.2|9143.3|9143.7|9141.8|186
1630644600000|2021-09-03 04:50:00|9144|9142.5|9144.3|9141.9|9144.6|9142.7|9143.7|9141.6|127
1630644900000|2021-09-03 04:55:00|9144.2|9142.7|9145.2|9143.7|9145.7|9143.8|9144.2|9142.3|128
1630645200000|2021-09-03 05:00:00|9145.1|9143.6|9142.8|9141.3|9145.2|9143.7|9142.7|9141.2|223
1630645500000|2021-09-03 05:05:00|9142.9|9141.4|9144.3|9142.8|9144.3|9142.8|9142.7|9140.9|175
1630645800000|2021-09-03 05:10:00|9144.2|9142.7|9144.5|9142.1|9144.8|9142.7|9143.6|9141.7|123
1630646100000|2021-09-03 05:15:00|9144.6|9142.2|9143.8|9142.3|9145|9143.2|9143.7|9141.7|123
1630646400000|2021-09-03 05:20:00|9143.9|9142.4|9144.5|9143|9144.6|9143|9143.5|9141.6|95
1630646700000|2021-09-03 05:25:00|9144.4|9142.9|9142.8|9140.4|9144.8|9143.1|9141.9|9140.4|196
1630647000000|2021-09-03 05:30:00|9142.9|9140.5|9142.9|9141.4|9143.3|9141.7|9142.3|9140.5|157
1630647300000|2021-09-03 05:35:00|9143|9141.5|9143|9141.5|9143.4|9141.6|9141.4|9139.6|221
1630647600000|2021-09-03 05:40:00|9142.9|9141.4|9141.1|9139.6|9143.2|9141.5|9141.1|9139.6|112
1630647900000|2021-09-03 05:45:00|9141.2|9139.7|9141.4|9139.9|9142.2|9140.2|9140.5|9138.5|164
1630648200000|2021-09-03 05:50:00|9141.3|9139.8|9143.3|9140.9|9143.4|9141.4|9141.2|9139.7|100
1630648500000|2021-09-03 05:55:00|9142.8|9141.3|9143.1|9140.7|9143.6|9141.6|9142.4|9140.4|201
1630648800000|2021-09-03 06:00:00|9142.4|9140|9143.3|9140.9|9146|9144.2|9142|9140|392
1630649100000|2021-09-03 06:05:00|9143.2|9140.8|9142|9140.5|9144.1|9142.1|9141.8|9139.9|221
1630649400000|2021-09-03 06:10:00|9141.9|9140.4|9142|9140.5|9142.7|9141.1|9141.2|9139.3|204
1630649700000|2021-09-03 06:15:00|9141.9|9140.4|9143.6|9141.2|9143.6|9141.7|9141.7|9139.6|218
1630650000000|2021-09-03 06:20:00|9143.5|9141.1|9144.5|9143|9144.6|9143.1|9142.7|9140.9|149
1630650300000|2021-09-03 06:25:00|9144.4|9142.9|9144.5|9143|9144.8|9143.3|9143.6|9141.7|128
1630650600000|2021-09-03 06:30:00|9144.4|9142.9|9144|9142.5|9145.2|9143.2|9143|9140.9|214
1630650900000|2021-09-03 06:35:00|9143.9|9142.4|9145.9|9143.5|9146.2|9144.6|9143.5|9141.9|162
1630651200000|2021-09-03 06:40:00|9145.4|9143.9|9142.5|9141|9145.8|9144|9142.4|9140.9|219
1630651500000|2021-09-03 06:45:00|9142.7|9141.2|9142|9140.5|9143.5|9142|9141.3|9139.7|216
1630651800000|2021-09-03 06:50:00|9142.1|9140.6|9143.3|9141.8|9143.8|9142|9142|9140.5|160
1630652100000|2021-09-03 06:55:00|9143.7|9141.3|9142.2|9140.7|9143.7|9141.6|9141.3|9139.8|207
1630652400000|2021-09-03 07:00:00|9142.1|9140.6|9138.6|9137.1|9142.5|9141|9136.3|9134.1|392
1630652700000|2021-09-03 07:05:00|9138.5|9137|9137.3|9135.8|9139.3|9137.4|9136.5|9135|283
1630653000000|2021-09-03 07:10:00|9137.4|9135.9|9143.6|9142.1|9144.1|9142.3|9137.4|9135.9|488
1630653300000|2021-09-03 07:15:00|9143.7|9142.2|9141.2|9139.7|9143.7|9142.2|9138.5|9137|389
1630653600000|2021-09-03 07:20:00|9141.1|9139.6|9141.2|9138.8|9141.8|9140.3|9139.3|9137.8|365
1630653900000|2021-09-03 07:25:00|9141.1|9138.7|9142.2|9139.8|9143|9141.2|9139.7|9137.7|381
1630654200000|2021-09-03 07:30:00|9142|9140.5|9143|9140.6|9143.1|9141.5|9141.2|9139.1|374
1630654500000|2021-09-03 07:35:00|9143.1|9140.7|9143.2|9140.8|9143.5|9141.5|9141.8|9139.8|318
1630654800000|2021-09-03 07:40:00|9143.1|9140.7|9144.4|9142|9144.4|9142.5|9141.9|9140|312
1630655100000|2021-09-03 07:45:00|9144|9142.5|9142|9140.5|9144.4|9142.5|9141.9|9140.2|271
1630655400000|2021-09-03 07:50:00|9142.1|9140.6|9145.1|9142.7|9145.5|9143.2|9141.2|9139.7|278
1630655700000|2021-09-03 07:55:00|9145|9142.6|9142.8|9141.3|9146.9|9144.9|9142.7|9141.2|279
1630656000000|2021-09-03 08:00:00|9142.9|9141.4|9136.9|9135.4|9143.4|9141.9|9135.9|9134.1|438
1630656300000|2021-09-03 08:05:00|9136.8|9135.3|9136.8|9135.3|9138.4|9136.4|9135.5|9134|293
1630656600000|2021-09-03 08:10:00|9136.7|9135.2|9137|9135.5|9137.3|9135.6|9135.8|9134.3|238
1630656900000|2021-09-03 08:15:00|9137.1|9135.6|9138.6|9137.1|9138.7|9137.2|9137|9135.4|212
1630657200000|2021-09-03 08:20:00|9138.5|9137|9137.9|9136.4|9139.1|9137.6|9137.6|9136.1|236
1630657500000|2021-09-03 08:25:00|9137.8|9136.3|9137.9|9135.5|9138|9136.5|9136.7|9135.2|197
1630657800000|2021-09-03 08:30:00|9137.7|9135.3|9138.8|9137.3|9139.3|9137.5|9137|9135.3|194
1630658100000|2021-09-03 08:35:00|9138.7|9137.2|9137.4|9135|9139.2|9137.4|9135.5|9134|248
1630658400000|2021-09-03 08:40:00|9137.3|9134.9|9137.2|9135.7|9137.7|9136.2|9136.4|9134.6|211
1630658700000|2021-09-03 08:45:00|9137.1|9135.6|9140.3|9138.8|9142.1|9140.6|9136.8|9134.9|278
1630659000000|2021-09-03 08:50:00|9140.4|9138.9|9142|9140.5|9142.3|9140.8|9139.3|9137.8|295
1630659300000|2021-09-03 08:55:00|9142.1|9140.6|9142.1|9140.6|9144.2|9142.6|9141.9|9140.2|274
1630659600000|2021-09-03 09:00:00|9142.3|9140.8|9143.7|9141.3|9146.1|9144.6|9142.3|9140.5|330
1630659900000|2021-09-03 09:05:00|9143.6|9141.2|9142.4|9140.9|9143.9|9142.2|9141.8|9140.2|333
1630660200000|2021-09-03 09:10:00|9142.3|9140.8|9144.1|9142.6|9144.6|9143.1|9141.9|9140.3|295
1630660500000|2021-09-03 09:15:00|9144.2|9142.7|9145.3|9143.8|9146.5|9144.8|9143.4|9141.9|305
1630660800000|2021-09-03 09:20:00|9145.4|9143.9|9145.3|9143.8|9145.6|9144.1|9144.3|9142.8|248
1630661100000|2021-09-03 09:25:00|9144.9|9143.4|9143.7|9142.2|9145.5|9143.9|9143.1|9141.4|316
1630661400000|2021-09-03 09:30:00|9144.1|9142.6|9146.2|9144.7|9146.2|9144.7|9143.5|9142|242
1630661700000|2021-09-03 09:35:00|9146.3|9144.8|9142.9|9141.4|9146.9|9145.2|9142.3|9140.8|251
1630662000000|2021-09-03 09:40:00|9142.8|9141.3|9143.8|9142.3|9144.3|9142.7|9142.1|9140.6|323
1630662300000|2021-09-03 09:45:00|9143.7|9142.2|9145.4|9143.9|9145.8|9144.3|9143.2|9141.7|237
1630662600000|2021-09-03 09:50:00|9145.3|9143.8|9144.3|9142.8|9145.4|9143.9|9143.7|9141.9|224
1630662900000|2021-09-03 09:55:00|9144.2|9142.7|9146.2|9144.7|9148.8|9146.9|9144.2|9142.4|333
1630663200000|2021-09-03 10:00:00|9146.1|9144.6|9144.1|9142.6|9146.7|9144.9|9143.9|9142.4|233
1630663500000|2021-09-03 10:05:00|9144|9142.5|9146.5|9145|9146.5|9145|9143.6|9141.8|210
1630663800000|2021-09-03 10:10:00|9147|9145.5|9144.2|9141.8|9148|9146.5|9143.7|9141.8|359
1630664100000|2021-09-03 10:15:00|9144.1|9141.7|9146.3|9144.8|9146.4|9144.9|9143.5|9141.6|209
1630664400000|2021-09-03 10:20:00|9146.4|9144.9|9148.5|9147|9148.6|9147.1|9146.1|9144.3|285
1630664700000|2021-09-03 10:25:00|9148.4|9146.9|9148|9146.5|9149.1|9147.6|9147.6|9145.8|168
1630665000000|2021-09-03 10:30:00|9147.9|9146.4|9149.5|9148|9151.1|9149.3|9147.9|9146.4|235
1630665300000|2021-09-03 10:35:00|9149.4|9147.9|9146.8|9144.4|9149.6|9148|9145.9|9143.8|260
1630665600000|2021-09-03 10:40:00|9146.7|9144.3|9146.1|9144.6|9146.8|9144.6|9144.5|9142.4|228
1630665900000|2021-09-03 10:45:00|9146.2|9144.7|9146.4|9144.9|9147.8|9146.3|9146|9144.5|239
1630666200000|2021-09-03 10:50:00|9146.3|9144.8|9146.3|9144.8|9147|9145.5|9146.1|9144.5|160
1630666500000|2021-09-03 10:55:00|9146.1|9144.6|9150.3|9148.8|9150.4|9148.9|9146|9144.2|218
1630666800000|2021-09-03 11:00:00|9150.4|9148.9|9149.8|9148.3|9150.4|9148.9|9148.5|9146.5|207
1630667100000|2021-09-03 11:05:00|9149.7|9148.2|9150.2|9147.8|9151.2|9149.4|9147|9145.5|297
1630667400000|2021-09-03 11:10:00|9150|9148.5|9152.2|9150.7|9153.1|9151.6|9149.8|9148.1|305
1630667700000|2021-09-03 11:15:00|9152.3|9150.8|9151.8|9150.3|9153.2|9151.1|9151.4|9149.9|230
1630668000000|2021-09-03 11:20:00|9151.7|9150.2|9149.6|9148.1|9152.1|9150.6|9149.5|9148|223
1630668300000|2021-09-03 11:25:00|9149.7|9148.2|9148.4|9146.9|9149.7|9148.2|9147.3|9145.8|282
1630668600000|2021-09-03 11:30:00|9148.3|9146.8|9147|9145.5|9150.5|9149|9146.9|9145.4|315
1630668900000|2021-09-03 11:35:00|9147.1|9145.6|9148.7|9147.2|9149.7|9148.2|9145.7|9144.2|372
1630669200000|2021-09-03 11:40:00|9148.8|9147.3|9151.1|9148.7|9151.3|9149.4|9148.5|9147|257
1630669500000|2021-09-03 11:45:00|9151.2|9148.8|9148.7|9147.2|9152.2|9150.7|9147.6|9146.1|333
1630669800000|2021-09-03 11:50:00|9148.8|9147.3|9148.2|9146.7|9149.5|9148|9147|9145.5|279
1630670100000|2021-09-03 11:55:00|9148.1|9146.6|9150.1|9147.7|9151.2|9149.4|9147.6|9146.1|331
1630670400000|2021-09-03 12:00:00|9150|9147.6|9151.6|9149.2|9153.4|9151.9|9149.6|9147.6|469
1630670700000|2021-09-03 12:05:00|9151.5|9149.1|9150.2|9148.7|9152|9150.3|9149.4|9147.6|358
1630671000000|2021-09-03 12:10:00|9150.1|9148.6|9150.1|9148.6|9152.3|9149.9|9148.3|9146.6|411
1630671300000|2021-09-03 12:15:00|9149.9|9148.4|9146.7|9144.3|9150.6|9148.6|9146|9144|398
1630671600000|2021-09-03 12:20:00|9146.6|9144.2|9151|9148.6|9151.1|9148.7|9145.7|9143.7|451
1630671900000|2021-09-03 12:25:00|9151.1|9148.7|9152.9|9150.5|9160.5|9151.3|9151.1|9148.4|543
1630672200000|2021-09-03 12:30:00|9152.8|9150.6|9130.5|9128.1|9155.6|9150.6|9116.6|9114.2|1557
1630672500000|2021-09-03 12:35:00|9130.3|9127.9|9151.1|9148.7|9152.9|9150.4|9126.3|9123.9|1670
1630672800000|2021-09-03 12:40:00|9151|9148.6|9155.2|9152.8|9160.9|9158.5|9148.9|9146.5|1642
1630673100000|2021-09-03 12:45:00|9154.9|9152.5|9146.6|9144.2|9158.4|9156|9145.4|9143|1242
1630673400000|2021-09-03 12:50:00|9146.7|9144.3|9140.1|9138.6|9150.5|9148.1|9138.9|9136.5|1187
1630673700000|2021-09-03 12:55:00|9140.4|9138|9139.7|9137.3|9140.6|9138.2|9132.5|9130.1|1300
1630674000000|2021-09-03 13:00:00|9139.5|9137.1|9132.3|9129.9|9140.8|9138.5|9130|9128|1060
1630674300000|2021-09-03 13:05:00|9132.2|9129.8|9124.7|9122.3|9134.6|9132.4|9123.7|9121.9|959
1630674600000|2021-09-03 13:10:00|9124.6|9122.2|9122|9120.5|9132.4|9130.4|9121.8|9120.3|869
1630674900000|2021-09-03 13:15:00|9123.2|9120.8|9128.4|9126|9129.1|9127|9119.9|9118.1|1110
1630675200000|2021-09-03 13:20:00|9128.3|9125.9|9120.6|9118.2|9129|9127.3|9119.7|9117.6|1092
1630675500000|2021-09-03 13:25:00|9120.7|9118.3|9120.7|9118.3|9122.7|9120.7|9117.3|9115.3|868
1630675800000|2021-09-03 13:30:00|9120.9|9118.5|9121.7|9120.2|9125|9123.1|9120|9118.3|977
1630676100000|2021-09-03 13:35:00|9121.5|9120|9134.2|9131.8|9136.2|9134.1|9119.5|9117.7|1150
1630676400000|2021-09-03 13:40:00|9134.1|9131.7|9145.8|9143.4|9150.6|9148.2|9133.2|9131.1|1061
1630676700000|2021-09-03 13:45:00|9145.7|9143.3|9137.9|9136.4|9146|9143.6|9137.6|9135.6|856
1630677000000|2021-09-03 13:50:00|9138.3|9135.9|9135.2|9133.7|9138.5|9136.5|9134.2|9132.1|706
1630677300000|2021-09-03 13:55:00|9135.9|9133.5|9135.3|9132.9|9136.9|9134|9134.1|9131.9|576
1630677600000|2021-09-03 14:00:00|9135.7|9133.3|9141.6|9139.2|9142.3|9140.1|9134.3|9132.4|878
1630677900000|2021-09-03 14:05:00|9141.5|9139.1|9140.1|9137.7|9146.6|9144.2|9138.2|9135.8|1008
1630678200000|2021-09-03 14:10:00|9140.4|9138|9135.4|9133|9140.8|9138.8|9133.9|9131.9|748
1630678500000|2021-09-03 14:15:00|9135.3|9132.9|9136|9133.6|9136.2|9134.2|9130.3|9128.4|732
1630678800000|2021-09-03 14:20:00|9135.9|9133.5|9138.4|9136|9139|9137.1|9133.8|9131.8|616
1630679100000|2021-09-03 14:25:00|9138.1|9136.6|9139.2|9136.8|9139.5|9137.4|9134.5|9132.3|598
1630679400000|2021-09-03 14:30:00|9139.1|9136.7|9131.6|9130.1|9140.2|9138.3|9131.5|9129.9|748
1630679700000|2021-09-03 14:35:00|9131.5|9130|9133.9|9132.4|9134.5|9132.6|9130.4|9128.6|605
1630680000000|2021-09-03 14:40:00|9133.7|9132.2|9133.3|9130.9|9138|9135.8|9132.3|9130.3|693
1630680300000|2021-09-03 14:45:00|9133.4|9131|9141.7|9140.2|9143.1|9141.1|9132.1|9130.6|705
1630680600000|2021-09-03 14:50:00|9141.6|9140.1|9145.3|9142.9|9145.8|9143.9|9137|9135|958
1630680900000|2021-09-03 14:55:00|9144.8|9143.3|9134.5|9133|9145.1|9143.3|9134.1|9132.2|1051
1630681200000|2021-09-03 15:00:00|9134.8|9133.3|9132.8|9131.3|9136.8|9135.3|9131.9|9130.1|726
1630681500000|2021-09-03 15:05:00|9132.7|9131.2|9132|9129.6|9133.9|9132.1|9130.8|9128.8|395
1630681800000|2021-09-03 15:10:00|9131.8|9129.4|9131.6|9129.2|9131.9|9129.7|9125.9|9124|546
1630682100000|2021-09-03 15:15:00|9131.7|9129.3|9134.7|9132.3|9134.9|9133|9130.7|9128.6|495
1630682400000|2021-09-03 15:20:00|9134.6|9132.2|9135.8|9133.4|9136.8|9135|9132.8|9130.9|467
1630682700000|2021-09-03 15:25:00|9135.9|9133.5|9138|9135.6|9138.2|9135.8|9133.4|9131.6|447
1630683000000|2021-09-03 15:30:00|9137.7|9135.3|9139.1|9137.6|9140.3|9138.4|9136.5|9134.7|374
1630683300000|2021-09-03 15:35:00|9139.2|9137.7|9140.2|9137.8|9140.6|9138.7|9137.9|9136|373
1630683600000|2021-09-03 15:40:00|9139.7|9138.2|9138.8|9137.3|9140.5|9138.7|9138.1|9136.3|289
1630683900000|2021-09-03 15:45:00|9138.7|9137.2|9138.4|9136|9140.7|9138.8|9137.3|9135.4|242
1630684200000|2021-09-03 15:50:00|9138.3|9135.9|9135.7|9134.2|9139.4|9137.1|9135.3|9133.3|286
1630684500000|2021-09-03 15:55:00|9136.3|9133.9|9138|9136.5|9138.6|9136.8|9135.3|9133.3|229
1630684800000|2021-09-03 16:00:00|9138.1|9136.6|9138.1|9136.6|9139.2|9137.2|9137.1|9135.2|312
1630685100000|2021-09-03 16:05:00|9138.2|9136.7|9138.3|9135.9|9139.4|9137.5|9137.5|9135.8|235
1630685400000|2021-09-03 16:10:00|9137.8|9136.3|9137.1|9135.6|9138.8|9136.7|9136.9|9134.9|169
1630685700000|2021-09-03 16:15:00|9137.2|9135.7|9138|9135.6|9138.1|9136.1|9136.6|9134.6|220
1630686000000|2021-09-03 16:20:00|9138.1|9135.7|9138|9135.6|9139|9137|9137.4|9135.5|192
1630686300000|2021-09-03 16:25:00|9138.1|9135.7|9136.7|9134.3|9138.1|9136|9135.7|9134|245
1630686600000|2021-09-03 16:30:00|9136.8|9134.4|9136.6|9135.1|9137.8|9135.7|9136.1|9134.1|181
1630686900000|2021-09-03 16:35:00|9136.7|9135.2|9135.4|9133.9|9137.2|9135.3|9134.8|9133|212
1630687200000|2021-09-03 16:40:00|9135.5|9134|9137.4|9135|9137.6|9135.8|9135.4|9133.5|232
1630687500000|2021-09-03 16:45:00|9137.3|9134.9|9137|9134.6|9137.6|9135.4|9136.1|9134.1|171
1630687800000|2021-09-03 16:50:00|9136.5|9135|9136.2|9134.7|9137.9|9135.9|9136.2|9134.3|187
1630688100000|2021-09-03 16:55:00|9136.3|9134.8|9135.5|9134|9136.9|9135|9135.3|9133.5|207
1630688400000|2021-09-03 17:00:00|9135.4|9133.9|9135.7|9134.2|9136.8|9134.8|9134.6|9132.7|261
1630688700000|2021-09-03 17:05:00|9135.6|9134.1|9131.9|9129.5|9136.1|9134.3|9131.4|9129.3|266
1630689000000|2021-09-03 17:10:00|9131.2|9129.7|9130.4|9128.9|9132.4|9130.5|9130.3|9128.5|309
1630689300000|2021-09-03 17:15:00|9130.8|9129.3|9129.5|9128|9131.7|9129.6|9129.4|9127.6|216
1630689600000|2021-09-03 17:20:00|9129.4|9127.9|9129.4|9127.9|9130.4|9128.9|9129|9127|234
1630689900000|2021-09-03 17:25:00|9129.3|9127.8|9126.9|9125.4|9130|9128.2|9126.4|9124.5|289
1630690200000|2021-09-03 17:30:00|9127.2|9124.8|9130|9127.6|9130.2|9128.1|9126.5|9124.6|284
1630690500000|2021-09-03 17:35:00|9129.5|9128|9131.1|9129.6|9131.3|9129.8|9129.5|9127.6|226
1630690800000|2021-09-03 17:40:00|9131.2|9129.7|9129.2|9126.8|9131.6|9130.1|9128.4|9126.7|250
1630691100000|2021-09-03 17:45:00|9129.1|9126.7|9129.3|9127.8|9129.8|9127.9|9128|9126|258
1630691400000|2021-09-03 17:50:00|9129.4|9127.9|9129.5|9128|9130.5|9128.3|9129.2|9127.4|167
1630691700000|2021-09-03 17:55:00|9129.6|9128.1|9129.5|9128|9131.3|9129.8|9129.3|9127.5|180
1630692000000|2021-09-03 18:00:00|9130.2|9127.8|9129.8|9128.3|9131.3|9129.4|9129.6|9127.8|182
1630692300000|2021-09-03 18:05:00|9129.7|9128.2|9128.5|9127|9129.8|9128.3|9127.8|9125.8|226
1630692600000|2021-09-03 18:10:00|9128.4|9126.9|9129.5|9128|9130.1|9128.2|9128.1|9126.2|196
1630692900000|2021-09-03 18:15:00|9130|9127.6|9130.4|9128.9|9131|9129|9129.5|9127.6|121
1630693200000|2021-09-03 18:20:00|9130.5|9129|9132.2|9130.7|9133.2|9131.3|9130.4|9128.3|238
1630693500000|2021-09-03 18:25:00|9132|9130.5|9132.1|9129.7|9133.1|9131.1|9131.5|9129.6|181
1630693800000|2021-09-03 18:30:00|9132.2|9129.8|9134.5|9132.1|9134.5|9132.6|9131.8|9129.7|157
1630694100000|2021-09-03 18:35:00|9134.4|9132|9134.8|9133.3|9135.7|9133.8|9133.8|9132|148
1630694400000|2021-09-03 18:40:00|9135|9133.5|9135.6|9134.1|9136|9134.1|9135|9133.1|108
1630694700000|2021-09-03 18:45:00|9135.5|9134|9135.7|9133.3|9136.6|9134.7|9135|9133.1|159
1630695000000|2021-09-03 18:50:00|9135.8|9133.4|9134.6|9133.1|9136|9134.2|9134.4|9132.9|215
1630695300000|2021-09-03 18:55:00|9134.7|9133.2|9132.9|9131.4|9135.9|9134.2|9132.9|9131.4|294
1630695600000|2021-09-03 19:00:00|9133|9131.5|9135.2|9132.8|9135.5|9133.7|9132.8|9130.8|258
1630695900000|2021-09-03 19:05:00|9134.7|9133.2|9137.2|9135.7|9137.7|9136|9134.4|9132.3|234
1630696200000|2021-09-03 19:10:00|9137.3|9135.8|9136.8|9134.4|9137.9|9135.9|9136.3|9134.3|97
1630696500000|2021-09-03 19:15:00|9136.7|9134.3|9135.7|9134.2|9136.9|9134.9|9135.3|9133.5|145
1630696800000|2021-09-03 19:20:00|9135.8|9134.3|9136.4|9134.9|9137.3|9135.3|9135.7|9133.6|182
1630697100000|2021-09-03 19:25:00|9136.3|9134.8|9137.1|9135.6|9137.8|9135.9|9136.3|9134.3|151
1630697400000|2021-09-03 19:30:00|9137.2|9135.7|9136.1|9134.6|9138|9136.3|9136|9134.1|160
1630697700000|2021-09-03 19:35:00|9136.2|9134.7|9136.7|9134.3|9137|9135.1|9136.1|9133.9|134
1630698000000|2021-09-03 19:40:00|9136.8|9134.4|9135.5|9134|9136.8|9134.8|9135.1|9133.1|160
1630698300000|2021-09-03 19:45:00|9135.6|9134.1|9136.1|9134.6|9136.8|9135|9135.5|9133.5|145
1630698600000|2021-09-03 19:50:00|9136.5|9134.1|9135.2|9133.7|9136.6|9134.2|9134.7|9133|167
1630698900000|2021-09-03 19:55:00|9135.3|9133.8|9140.5|9139|9141.3|9139.2|9135.3|9133.2|249
1630699200000|2021-09-03 20:00:00|9140.9|9138.5|9141.5|9139.1|9142.6|9140.6|9140.6|9138.2|302
1630699500000|2021-09-03 20:05:00|9141.6|9139.2|9141.6|9139.2|9143.1|9140.7|9141.1|9138.7|222
1630699800000|2021-09-03 20:10:00|9141.5|9139.1|9142.5|9140.1|9142.6|9140.2|9140.6|9138.2|130
1630700100000|2021-09-03 20:15:00|9142.4|9140|9142.4|9140|9142.7|9140.3|9141.5|9139.1|154
1630700400000|2021-09-03 20:20:00|9142.5|9140.1|9145|9142.6|9145.5|9143.1|9142.3|9139.9|179
1630700700000|2021-09-03 20:25:00|9145.2|9142.8|9144.5|9142.1|9145.9|9143.5|9142.9|9140.5|270
1630701000000|2021-09-03 20:30:00|9144.4|9142|9143.4|9141|9144.8|9142.4|9143.3|9140.9|173
1630701300000|2021-09-03 20:35:00|9143.5|9141.1|9143.5|9141.1|9143.7|9141.3|9143.3|9140.9|65
1630701600000|2021-09-03 20:40:00|9143.4|9141|9143.3|9140.9|9143.7|9141.3|9143.3|9140.9|54
1630701900000|2021-09-03 20:45:00|9143.5|9141.1|9142.5|9140.1|9143.7|9141.3|9141.6|9139.2|170
1630702200000|2021-09-03 20:50:00|9142.7|9140.3|9141.3|9138.9|9142.7|9140.3|9140.3|9137.9|231
1630702500000|2021-09-03 20:55:00|9141.4|9139|9139.2|9136.8|9144.3|9139.4|9139.1|9134.6|196
1630872000000|2021-09-05 20:00:00|9146.8|9130.8|9146.8|9130.8|9147.8|9131.8|9146.8|9130.8|15
1630872300000|2021-09-05 20:05:00|9144.4|9128.4|9147.7|9131.7|9147.8|9131.8|9144.4|9128.4|9
1630872600000|2021-09-05 20:10:00|9146.8|9130.8|9146.8|9130.8|9147.8|9131.8|9146.8|9130.8|9
1630872900000|2021-09-05 20:15:00|9147.8|9131.8|9146.8|9130.8|9147.8|9131.8|9146.8|9130.8|10
1630873200000|2021-09-05 20:20:00|9147.8|9131.8|9145.9|9129.9|9147.8|9131.8|9145.9|9129.9|13
1630873500000|2021-09-05 20:25:00|9148.4|9127.4|9149.3|9128.3|9149.3|9128.3|9146.9|9125.9|11
1630873800000|2021-09-05 20:30:00|9148.4|9127.4|9148.4|9127.4|9149.3|9128.3|9148.4|9127.4|7
1630874100000|2021-09-05 20:35:00|9149.3|9128.3|9142.3|9128.7|9149.3|9129.1|9141.7|9126.9|10
1630874400000|2021-09-05 20:40:00|9146.9|9125.9|9146.9|9125.9|9146.9|9129.7|9142.3|9125.9|4
1630874700000|2021-09-05 20:45:00|9148.4|9127.4|9148.4|9127.4|9149.3|9128.3|9148.4|9127.4|7
1630875000000|2021-09-05 20:50:00|9149.3|9128.3|9147.5|9126.5|9149.3|9128.3|9147.5|9126.5|9
1630875300000|2021-09-05 20:55:00|9147.9|9126.9|9143.3|9129.7|9152.1|9131.1|9142.2|9126.5|11
1630875600000|2021-09-05 21:00:00|9148.4|9127.4|9148.1|9127.1|9148.4|9127.4|9147|9126|11
1630875900000|2021-09-05 21:05:00|9146.3|9125.3|9142.6|9129|9147.9|9129.6|9142|9125.2|10
1630876200000|2021-09-05 21:10:00|9147.3|9126.3|9144|9123|9147.4|9127.4|9138.3|9117.3|46
1630876500000|2021-09-05 21:15:00|9144.3|9123.3|9147.3|9126.3|9147.8|9126.8|9140.5|9119.5|65
1630876800000|2021-09-05 21:20:00|9146.8|9125.8|9147|9126|9148|9127|9143.1|9122.1|154
1630877100000|2021-09-05 21:25:00|9146.6|9125.6|9147|9126|9148.6|9127.6|9146.1|9125.1|70
1630877400000|2021-09-05 21:30:00|9147.1|9126.1|9147.4|9126.4|9150.8|9134.6|9139.8|9118.8|133
1630877700000|2021-09-05 21:35:00|9147.7|9126.7|9146.5|9125.5|9151.3|9139.3|9144.8|9123.8|160
1630878000000|2021-09-05 21:40:00|9146.6|9125.6|9146.6|9125.6|9147.2|9132.2|9146.3|9125.3|46
1630878300000|2021-09-05 21:45:00|9146.4|9125.4|9146.6|9125.6|9148.1|9131.5|9145.4|9124.4|140
1630878600000|2021-09-05 21:50:00|9146.5|9125.5|9148.1|9129.4|9148.5|9132.3|9144.4|9124.4|163
1630878900000|2021-09-05 21:55:00|9148|9129.8|9146.6|9126.6|9148.4|9129.8|9145.4|9125.4|79
1630879200000|2021-09-05 22:00:00|9146.4|9126.4|9141.6|9137.4|9152.2|9138.9|9140.7|9126.4|530
1630879500000|2021-09-05 22:05:00|9141.9|9137.2|9140.7|9137.8|9142.5|9139.1|9140.5|9136.3|237
1630879800000|2021-09-05 22:10:00|9140.9|9137.5|9141.2|9138.7|9142.9|9139.9|9140.5|9137.1|303
1630880100000|2021-09-05 22:15:00|9141.4|9138.9|9140.7|9137.9|9142.4|9139|9140.1|9136.9|320
1630880400000|2021-09-05 22:20:00|9141|9137.6|9140.6|9137.5|9142.4|9139|9140.2|9137|255
1630880700000|2021-09-05 22:25:00|9140.8|9137.2|9141.4|9139|9142.9|9139.9|9139.3|9136.3|313
1630881000000|2021-09-05 22:30:00|9141.6|9138.4|9141.2|9138.4|9142.6|9139.9|9140.3|9137.6|236
1630881300000|2021-09-05 22:35:00|9141|9138.6|9142|9139.2|9142.5|9140|9140.7|9137.7|226
1630881600000|2021-09-05 22:40:00|9141.7|9139.3|9141.2|9138.7|9142.4|9139.8|9140.7|9137.9|173
1630881900000|2021-09-05 22:45:00|9141.4|9138.9|9141.3|9138.9|9141.6|9139.2|9140.3|9137.2|152
1630882200000|2021-09-05 22:50:00|9141.4|9139|9142|9139.6|9142.6|9140.2|9141.1|9138.5|132
1630882500000|2021-09-05 22:55:00|9141.9|9139.5|9142.2|9139.8|9142.8|9140.1|9141|9138.6|245
1630882800000|2021-09-05 23:00:00|9142.1|9139.7|9141.2|9138.8|9143.1|9140.7|9140.6|9138.2|187
1630883100000|2021-09-05 23:05:00|9141.3|9138.9|9140.4|9138|9141.3|9138.9|9140.1|9137.7|82
1630883400000|2021-09-05 23:10:00|9140.3|9137.9|9140.4|9138|9140.6|9138.2|9140.2|9137.8|84
1630883700000|2021-09-05 23:15:00|9140.2|9137.8|9140|9137.6|9140.7|9138.3|9139.8|9137.4|99
1630884000000|2021-09-05 23:20:00|9139.9|9137.5|9139.4|9137|9140.1|9137.7|9139.3|9136.9|66
1630884300000|2021-09-05 23:25:00|9139.5|9137.1|9139.8|9137.4|9140.6|9138.2|9139|9136.8|78
1630884600000|2021-09-05 23:30:00|9139.9|9137.5|9139.8|9137.4|9140.6|9138.2|9139.3|9137.3|93
1630884900000|2021-09-05 23:35:00|9139.7|9137.3|9139.4|9137|9140|9138.2|9139.2|9136.8|97
1630885200000|2021-09-05 23:40:00|9139.3|9136.9|9140|9137.6|9140.2|9137.8|9138.7|9136.3|122
1630885500000|2021-09-05 23:45:00|9139.9|9137.5|9140.4|9138|9141|9138.6|9139.7|9137.4|164
1630885800000|2021-09-05 23:50:00|9140.5|9138.1|9141|9138.6|9141.4|9139|9140.2|9137.8|126
1630886100000|2021-09-05 23:55:00|9140.9|9138.5|9140.1|9137.7|9141.4|9139|9140|9137.6|155
1630886400000|2021-09-06 00:00:00|9140.2|9137.8|9144.8|9142.4|9145.6|9143.5|9139.5|9137.1|307
1630886700000|2021-09-06 00:05:00|9144.7|9142.3|9143.6|9142.1|9145.1|9142.7|9141.1|9139|265
1630887000000|2021-09-06 00:10:00|9143.7|9141.3|9143.8|9141.4|9144.9|9142.5|9142.6|9140.2|199
1630887300000|2021-09-06 00:15:00|9143.9|9141.5|9143.4|9141|9144.3|9142.3|9143.1|9140.8|200
1630887600000|2021-09-06 00:20:00|9143.5|9141.1|9142.7|9141.2|9143.6|9141.6|9142.6|9140.2|143
1630887900000|2021-09-06 00:25:00|9142.8|9141.3|9146.7|9144.3|9146.7|9144.3|9142.5|9140.6|147
1630888200000|2021-09-06 00:30:00|9146.5|9144.1|9145.7|9143.3|9146.6|9144.6|9144.9|9143.1|235
1630888500000|2021-09-06 00:35:00|9145.6|9143.2|9143.9|9142.4|9146.2|9144.3|9143.5|9141.7|237
1630888800000|2021-09-06 00:40:00|9143.8|9142.3|9144.2|9141.8|9144.6|9142.7|9143.1|9141.3|174
1630889100000|2021-09-06 00:45:00|9144.3|9141.9|9144.9|9143.4|9146|9144|9143.5|9141.3|199
1630889400000|2021-09-06 00:50:00|9145.4|9143|9145.7|9143.3|9146.3|9144.4|9143.8|9141.4|300
1630889700000|2021-09-06 00:55:00|9145.8|9143.4|9144.7|9142.3|9145.9|9143.9|9144.2|9142.3|133
1630890000000|2021-09-06 01:00:00|9144.8|9142.4|9143.7|9142.2|9145.2|9143|9143.3|9141|245
1630890300000|2021-09-06 01:05:00|9144.2|9141.8|9144.4|9142.9|9144.8|9142.9|9143.1|9140.9|222
1630890600000|2021-09-06 01:10:00|9144.3|9142.8|9144.3|9141.9|9145.1|9143|9143.8|9141.8|142
1630890900000|2021-09-06 01:15:00|9144.5|9142.1|9144.9|9142.5|9145.8|9143.5|9143.8|9141.6|179
1630891200000|2021-09-06 01:20:00|9145|9142.6|9144.9|9142.5|9145|9142.9|9143.3|9141.3|206
1630891500000|2021-09-06 01:25:00|9144.8|9142.4|9144.9|9142.5|9145|9143.1|9144.3|9142.3|113
1630891800000|2021-09-06 01:30:00|9144.8|9142.4|9144.3|9142.8|9145.4|9143.5|9143.9|9142|223
1630892100000|2021-09-06 01:35:00|9144.2|9142.7|9144.6|9142.2|9145.1|9143.1|9143.8|9141.8|168
1630892400000|2021-09-06 01:40:00|9144.7|9142.3|9143.8|9141.4|9145.1|9143|9143.6|9141.4|150
1630892700000|2021-09-06 01:45:00|9143.9|9141.5|9144.8|9142.4|9145|9143|9143.6|9141.4|154
1630893000000|2021-09-06 01:50:00|9144.3|9142.8|9144.8|9143.3|9145.8|9143.9|9144.2|9142.2|198
1630893300000|2021-09-06 01:55:00|9144.9|9143.4|9144.7|9142.3|9145.7|9143.9|9144.3|9142.2|166
1630893600000|2021-09-06 02:00:00|9144.8|9142.4|9144.4|9142.9|9145.1|9143|9144.2|9142.3|146
1630893900000|2021-09-06 02:05:00|9144.5|9143|9144.8|9142.4|9145|9143.1|9144.3|9142.3|97
1630894200000|2021-09-06 02:10:00|9144.9|9142.5|9144.4|9142|9145.5|9143.3|9143.7|9141.7|149
1630894500000|2021-09-06 02:15:00|9144.7|9142.3|9145.3|9143.8|9146|9144|9144.3|9142.3|137
1630894800000|2021-09-06 02:20:00|9145.4|9143.9|9146.5|9144.1|9146.7|9144.7|9145.1|9143.2|92
1630895100000|2021-09-06 02:25:00|9146.4|9144|9146.8|9145.3|9147.4|9145.4|9145.6|9143.6|171
1630895400000|2021-09-06 02:30:00|9146.7|9145.2|9145.8|9144.3|9147.3|9145.4|9145.5|9143.7|117
1630895700000|2021-09-06 02:35:00|9145.9|9144.4|9147.1|9144.7|9147.4|9145.4|9145.7|9144.1|145
1630896000000|2021-09-06 02:40:00|9147.2|9144.8|9146.7|9144.3|9147.2|9144.9|9145.8|9144|139
1630896300000|2021-09-06 02:45:00|9147|9144.6|9146.5|9144.1|9147.3|9145.1|9146.1|9144|115
1630896600000|2021-09-06 02:50:00|9146.6|9144.2|9148|9145.6|9148.3|9146.2|9146.5|9144.1|114
1630896900000|2021-09-06 02:55:00|9147.6|9146.1|9147.4|9145|9148.2|9146.2|9146.8|9144.7|96
1630897200000|2021-09-06 03:00:00|9147.3|9144.9|9148|9146.5|9148.4|9146.5|9147.2|9144.8|158
1630897500000|2021-09-06 03:05:00|9147.9|9146.4|9147.9|9146.4|9148.5|9146.6|9147.7|9145.7|123
1630897800000|2021-09-06 03:10:00|9148|9146.5|9148|9145.6|9148.4|9146.6|9147.4|9145.3|105
1630898100000|2021-09-06 03:15:00|9147.9|9145.5|9146.4|9144|9147.9|9145.7|9145.9|9143.8|140
1630898400000|2021-09-06 03:20:00|9145.8|9144.3|9146.8|9145.3|9147.5|9145.6|9145.8|9144|138
1630898700000|2021-09-06 03:25:00|9147|9145.5|9148.4|9146|9148.7|9146.5|9146.6|9144.8|160
1630899000000|2021-09-06 03:30:00|9148.2|9145.8|9149.7|9147.3|9150.3|9148.4|9148.2|9145.8|173
1630899300000|2021-09-06 03:35:00|9149.8|9147.4|9149.5|9148|9151.1|9149.6|9149|9147.3|182
1630899600000|2021-09-06 03:40:00|9149.6|9148.1|9148.3|9146.8|9150.1|9148.1|9148.2|9146.2|134
1630899900000|2021-09-06 03:45:00|9148.2|9146.7|9148.7|9146.3|9149.1|9147.1|9147.8|9145.9|132
1630900200000|2021-09-06 03:50:00|9148.9|9146.5|9149.2|9146.8|9149.3|9147.3|9148.4|9146.5|110
1630900500000|2021-09-06 03:55:00|9149.5|9147.1|9150|9147.6|9150.6|9148.3|9149.1|9147|177
1630900800000|2021-09-06 04:00:00|9149.6|9148.1|9149.5|9147.1|9150.3|9148.3|9149.1|9147.1|200
1630901100000|2021-09-06 04:05:00|9149.4|9147|9148.6|9146.2|9149.7|9147.7|9148.5|9146.1|102
1630901400000|2021-09-06 04:10:00|9148.5|9146.1|9148.2|9145.8|9148.8|9146.4|9147.5|9145.4|144
1630901700000|2021-09-06 04:15:00|9148.1|9145.7|9148.6|9146.2|9148.8|9146.7|9147.3|9145.4|113
1630902000000|2021-09-06 04:20:00|9148.7|9146.3|9148.9|9146.5|9149.8|9147.8|9148.6|9146.2|139
1630902300000|2021-09-06 04:25:00|9149|9146.6|9148.6|9146.2|9149.5|9147.6|9148.3|9146.2|128
1630902600000|2021-09-06 04:30:00|9148.5|9146.1|9149.1|9146.7|9149.6|9147.6|9148.2|9146.1|158
1630902900000|2021-09-06 04:35:00|9148.9|9146.5|9148.5|9146.1|9149.1|9147.3|9148.2|9145.9|89
1630903200000|2021-09-06 04:40:00|9148.4|9146|9148.8|9146.4|9149.5|9147.5|9148|9146|140
1630903500000|2021-09-06 04:45:00|9148.6|9146.2|9147.7|9146.2|9148.9|9146.8|9147.6|9145.3|153
1630903800000|2021-09-06 04:50:00|9148.1|9145.7|9148.1|9146.6|9148.4|9146.8|9147.5|9145.5|148
1630904100000|2021-09-06 04:55:00|9148.2|9146.7|9149.1|9146.7|9149.8|9147.7|9147.9|9146|141
1630904400000|2021-09-06 05:00:00|9149|9146.6|9147.8|9146.3|9149|9147|9147.6|9145.6|163
1630904700000|2021-09-06 05:05:00|9147.7|9146.2|9147.7|9146.2|9148.8|9146.8|9147.3|9145.1|137
1630905000000|2021-09-06 05:10:00|9147.6|9146.1|9148.3|9146.8|9148.9|9147|9147.6|9145.6|111
1630905300000|2021-09-06 05:15:00|9148.2|9146.7|9149.4|9147|9149.6|9147.7|9148.2|9146.3|76
1630905600000|2021-09-06 05:20:00|9149|9147.5|9149.8|9147.4|9150.3|9148.4|9148.8|9147|104
1630905900000|2021-09-06 05:25:00|9149.7|9147.3|9150.1|9147.7|9150.5|9148.5|9149.1|9147.2|103
1630906200000|2021-09-06 05:30:00|9150.2|9147.8|9149.6|9147.2|9150.2|9148|9148.7|9146.7|136
1630906500000|2021-09-06 05:35:00|9149.3|9146.9|9149.1|9147.6|9149.7|9147.8|9147.9|9145.9|136
1630906800000|2021-09-06 05:40:00|9149.2|9147.7|9148.9|9146.5|9150.2|9148.3|9148.9|9146.5|126
1630907100000|2021-09-06 05:45:00|9149|9146.6|9148.9|9146.5|9149.6|9147.7|9148.4|9146.4|180
1630907400000|2021-09-06 05:50:00|9149|9146.6|9149.3|9146.9|9149.6|9147.8|9148.5|9146.5|114
1630907700000|2021-09-06 05:55:00|9149.2|9146.8|9149|9146.6|9149.4|9147.5|9148.4|9146.2|150
1630908000000|2021-09-06 06:00:00|9149.1|9146.7|9152.2|9149.8|9152.3|9150.1|9148.4|9146.5|284
1630908300000|2021-09-06 06:05:00|9152.4|9150|9152.1|9150.6|9152.7|9150.7|9150.4|9148.6|288
1630908600000|2021-09-06 06:10:00|9152|9150.5|9151.8|9149.4|9153|9150.7|9150.1|9148.6|270
1630908900000|2021-09-06 06:15:00|9151.9|9149.5|9150.4|9148|9151.9|9149.9|9148.5|9146.3|216
1630909200000|2021-09-06 06:20:00|9149.7|9148.2|9148.4|9146|9150|9148.2|9147|9145.2|251
1630909500000|2021-09-06 06:25:00|9148.5|9146.1|9147.8|9145.4|9148.5|9146.5|9146.6|9144.6|191
1630909800000|2021-09-06 06:30:00|9147.7|9145.3|9147.9|9146.4|9148.1|9146.6|9146.2|9144.1|203
1630910100000|2021-09-06 06:35:00|9147.8|9146.3|9148.5|9147|9149.4|9147.7|9147.8|9146|148
1630910400000|2021-09-06 06:40:00|9148.4|9146.9|9149.3|9146.9|9149.4|9147.3|9147.5|9145.6|161
1630910700000|2021-09-06 06:45:00|9149.2|9146.8|9151.4|9149|9151.5|9149.6|9148.9|9146.8|202
1630911000000|2021-09-06 06:50:00|9151.1|9149.6|9152.2|9149.8|9152.8|9150.8|9150.5|9148.6|191
1630911300000|2021-09-06 06:55:00|9152.3|9149.9|9154.2|9151.8|9154.2|9152.1|9151.8|9149.6|187
1630911600000|2021-09-06 07:00:00|9154.1|9151.7|9154.6|9153.1|9155.7|9153.8|9151.3|9149.8|391
1630911900000|2021-09-06 07:05:00|9154.5|9153|9153.7|9151.3|9155.7|9153.8|9152|9150.1|279
1630912200000|2021-09-06 07:10:00|9153.9|9151.5|9160.1|9157.7|9160.7|9158.4|9153.7|9151.5|282
1630912500000|2021-09-06 07:15:00|9160.3|9157.9|9158.5|9156.1|9161|9159.2|9158|9155.8|266
1630912800000|2021-09-06 07:20:00|9158.4|9156|9160.1|9158.6|9162.3|9159.9|9158.4|9156|382
1630913100000|2021-09-06 07:25:00|9160.2|9158.7|9159.5|9157.1|9162.2|9160.2|9159|9157.1|519
1630913400000|2021-09-06 07:30:00|9159.6|9157.2|9158.9|9156.5|9159.6|9157.7|9157.4|9155.4|299
1630913700000|2021-09-06 07:35:00|9158.8|9156.4|9157.7|9156.2|9159|9157|9157.5|9155.4|223
1630914000000|2021-09-06 07:40:00|9157.6|9156.1|9159|9157.5|9159.7|9157.7|9157.5|9155.4|192
1630914300000|2021-09-06 07:45:00|9158.9|9157.4|9158.7|9157.2|9160.8|9158.8|9156.8|9155.2|230
1630914600000|2021-09-06 07:50:00|9158.8|9157.3|9159|9156.6|9159.8|9158.3|9158.5|9156.4|209
1630914900000|2021-09-06 07:55:00|9159.2|9157.7|9159.4|9157.9|9162.4|9160.3|9159.2|9157.2|377
1630915200000|2021-09-06 08:00:00|9159.3|9157.8|9158.7|9157.2|9161.5|9159.1|9158.2|9156.2|389
1630915500000|2021-09-06 08:05:00|9158.6|9157.1|9156.5|9155|9159|9157.1|9155.8|9153.7|278
1630915800000|2021-09-06 08:10:00|9156.4|9154.9|9157.7|9156.2|9158.2|9156.7|9155.7|9153.9|235
1630916100000|2021-09-06 08:15:00|9157.6|9156.1|9156.1|9154.6|9159.8|9158.3|9155.7|9154.2|349
1630916400000|2021-09-06 08:20:00|9156.2|9154.7|9155.3|9152.9|9157|9155.5|9154.2|9152.3|250
1630916700000|2021-09-06 08:25:00|9154.9|9153.4|9153.2|9150.8|9154.9|9153.4|9151.8|9149.8|326
1630917000000|2021-09-06 08:30:00|9153.3|9150.9|9158.2|9155.8|9158.7|9156.9|9153.3|9150.9|300
1630917300000|2021-09-06 08:35:00|9158.3|9155.9|9154.2|9151.8|9159.1|9157.3|9152.5|9150.8|468
1630917600000|2021-09-06 08:40:00|9154.1|9151.7|9152.8|9151.3|9154.9|9152.7|9151|9149.2|210
1630917900000|2021-09-06 08:45:00|9152.7|9151.2|9155.1|9152.7|9156.5|9154.6|9152.7|9151.2|257
1630918200000|2021-09-06 08:50:00|9154.4|9152.9|9158.5|9156.1|9158.8|9157.1|9154.1|9152.2|323
1630918500000|2021-09-06 08:55:00|9158.6|9156.2|9157.3|9155.8|9159.9|9158|9156.9|9154.9|296
1630918800000|2021-09-06 09:00:00|9157.1|9155.6|9157.1|9155.6|9157.4|9155.6|9154.5|9152.8|283
1630919100000|2021-09-06 09:05:00|9157|9155.5|9157.7|9156.2|9159.1|9157.2|9156.3|9154.4|270
1630919400000|2021-09-06 09:10:00|9158.2|9155.8|9158.5|9157|9159.5|9158|9157.1|9155.6|190
1630919700000|2021-09-06 09:15:00|9158.7|9157.2|9159.5|9157.1|9159.7|9157.8|9157.6|9155.7|312
1630920000000|2021-09-06 09:20:00|9159.6|9157.2|9164.3|9162.8|9165.1|9163.2|9159.1|9157.2|366
1630920300000|2021-09-06 09:25:00|9164.2|9162.7|9163.2|9160.8|9165.5|9163.9|9162.4|9160.6|420
1630920600000|2021-09-06 09:30:00|9162.8|9161.3|9161.8|9160.3|9165.1|9163.6|9160.8|9159.1|309
1630920900000|2021-09-06 09:35:00|9161.9|9160.4|9163.5|9162|9164.8|9162.8|9161.8|9160.1|267
1630921200000|2021-09-06 09:40:00|9163.4|9161.9|9163.5|9162|9164.3|9162.2|9162.5|9160.5|280
1630921500000|2021-09-06 09:45:00|9163.6|9162.1|9162.8|9161.3|9164.3|9162.3|9162.2|9160.1|264
1630921800000|2021-09-06 09:50:00|9162.7|9161.2|9162.1|9160.6|9163.3|9161.3|9161.9|9160.2|175
1630922100000|2021-09-06 09:55:00|9162.2|9160.7|9160.9|9159.4|9163.1|9161.2|9160|9158.1|355
1630922400000|2021-09-06 10:00:00|9161|9159.5|9158.3|9156.8|9162.5|9160.5|9158.2|9156.2|296
1630922700000|2021-09-06 10:05:00|9158.2|9156.7|9161.2|9158.8|9162|9160.1|9157.9|9155.9|321
1630923000000|2021-09-06 10:10:00|9161|9159.5|9161.4|9159|9162.3|9160.5|9160.4|9158.5|226
1630923300000|2021-09-06 10:15:00|9161.3|9158.9|9159.4|9157.9|9161.4|9159.1|9158.5|9156.6|260
1630923600000|2021-09-06 10:20:00|9159.6|9158.1|9162.3|9159.9|9162.4|9160|9159.4|9157.5|293
1630923900000|2021-09-06 10:25:00|9162.4|9160|9162.4|9160|9163.5|9162|9161.3|9159.3|235
1630924200000|2021-09-06 10:30:00|9162.1|9160.6|9161.9|9160.4|9162.8|9160.7|9160.1|9158.3|163
1630924500000|2021-09-06 10:35:00|9161.8|9160.3|9163.5|9162|9164.1|9162.6|9161.4|9159.3|266
1630924800000|2021-09-06 10:40:00|9163.4|9161.9|9164.5|9163|9165.5|9163.7|9163.2|9161.3|148
1630925100000|2021-09-06 10:45:00|9164.6|9163.1|9161.7|9160.2|9164.6|9163.1|9161.7|9159.8|235
1630925400000|2021-09-06 10:50:00|9161.8|9160.3|9161.3|9159.8|9163|9161.1|9161.2|9159.2|203
1630925700000|2021-09-06 10:55:00|9161.4|9159.9|9162.7|9161.2|9163.4|9161.7|9160.7|9159.2|196
1630926000000|2021-09-06 11:00:00|9162.9|9161.4|9164.4|9162.9|9165|9163.2|9162.8|9161|198
1630926300000|2021-09-06 11:05:00|9164.3|9162.8|9163.6|9162.1|9164.7|9162.9|9162.9|9161.1|228
1630926600000|2021-09-06 11:10:00|9163.5|9162|9162.5|9160.1|9163.9|9162.3|9161.8|9159.8|218
1630926900000|2021-09-06 11:15:00|9162|9160.5|9162.4|9160.9|9163.1|9161.2|9161.6|9159.7|205
1630927200000|2021-09-06 11:20:00|9162.9|9160.5|9162.7|9161.2|9163.5|9161.8|9161.9|9160.2|185
1630927500000|2021-09-06 11:25:00|9162.8|9161.3|9162|9160.5|9163.9|9162.1|9161.7|9160|252
1630927800000|2021-09-06 11:30:00|9162.1|9160.6|9162.8|9161.3|9163.1|9161.6|9161.9|9160.3|141
1630928100000|2021-09-06 11:35:00|9162.7|9161.2|9160|9158.5|9163.7|9161.9|9159.7|9157.8|245
1630928400000|2021-09-06 11:40:00|9160.1|9158.6|9161.1|9159.6|9161.7|9159.9|9158.8|9157.3|214
1630928700000|2021-09-06 11:45:00|9161|9159.5|9161.2|9159.7|9162.6|9161.1|9160.5|9159|212
1630929000000|2021-09-06 11:50:00|9161|9159.5|9160.7|9159.2|9161.6|9159.8|9160.3|9158.6|219
1630929300000|2021-09-06 11:55:00|9160.9|9159.4|9160.5|9159|9161.7|9159.9|9159.7|9158.2|402
1630929600000|2021-09-06 12:00:00|9160.9|9158.5|9163.1|9161.6|9164|9162.1|9160.4|9158.5|242
1630929900000|2021-09-06 12:05:00|9163.2|9161.7|9163.2|9161.7|9164|9162.3|9162.5|9160.8|167
1630930200000|2021-09-06 12:10:00|9163.3|9161.8|9162|9160.5|9164|9162.1|9161.6|9159.8|326
1630930500000|2021-09-06 12:15:00|9161.9|9160.4|9163.6|9162.1|9163.9|9162.1|9161.7|9159.7|235
1630930800000|2021-09-06 12:20:00|9163.9|9161.5|9163.5|9162|9164.9|9163|9162.8|9161|240
1630931100000|2021-09-06 12:25:00|9163.4|9161.9|9163.2|9161.7|9164.6|9162.9|9162.7|9161.1|260
1630931400000|2021-09-06 12:30:00|9163|9161.5|9164.2|9162.7|9164.9|9163|9162.8|9161.1|195
1630931700000|2021-09-06 12:35:00|9164.3|9162.8|9164|9161.6|9164.5|9162.9|9162.9|9161.2|192
1630932000000|2021-09-06 12:40:00|9163.9|9161.5|9161.8|9160.3|9165.5|9163.5|9161.3|9159.4|344
1630932300000|2021-09-06 12:45:00|9161.7|9160.2|9162|9159.6|9163.1|9161.2|9161.1|9159.3|293
1630932600000|2021-09-06 12:50:00|9161.9|9159.5|9161.9|9159.5|9162.3|9160.1|9160|9158.1|245
1630932900000|2021-09-06 12:55:00|9162|9159.6|9165|9163.5|9166.7|9165|9161.4|9159.4|356
1630933200000|2021-09-06 13:00:00|9165.2|9163.7|9160.9|9159.4|9165.9|9163.8|9160.2|9158.3|315
1630933500000|2021-09-06 13:05:00|9160.8|9159.3|9162.5|9161|9163|9161.2|9159.7|9158.1|292
1630933800000|2021-09-06 13:10:00|9162.6|9161.1|9160.3|9158.8|9163.8|9162|9159.3|9157.6|237
1630934100000|2021-09-06 13:15:00|9160.4|9158.9|9161.3|9158.9|9162.4|9160.5|9160.1|9158.2|229
1630934400000|2021-09-06 13:20:00|9161.2|9158.8|9161.6|9159.2|9163.6|9161.7|9160.6|9158.4|301
1630934700000|2021-09-06 13:25:00|9161.5|9159.1|9162.3|9159.9|9162.6|9160.8|9160.3|9158.5|209
1630935000000|2021-09-06 13:30:00|9162.4|9160|9164|9161.6|9164.4|9162.4|9160.9|9159|235
1630935300000|2021-09-06 13:35:00|9163.9|9161.5|9163.7|9161.3|9164.9|9162.9|9162.4|9160.5|223
1630935600000|2021-09-06 13:40:00|9163.3|9161.8|9167.4|9165|9167.6|9165.6|9162.8|9160.7|275
1630935900000|2021-09-06 13:45:00|9167.3|9164.9|9167.7|9166.2|9169.8|9168|9166.7|9164.9|274
1630936200000|2021-09-06 13:50:00|9167.6|9166.1|9168.8|9167.3|9169.2|9167.4|9166.7|9164.7|272
1630936500000|2021-09-06 13:55:00|9168.5|9167|9163.2|9160.8|9169.4|9167.4|9162.7|9160.6|418
1630936800000|2021-09-06 14:00:00|9162.7|9161.2|9163.6|9162.1|9165.2|9163.2|9161.8|9160|321
1630937100000|2021-09-06 14:05:00|9163.7|9162.2|9162.6|9161.1|9164.7|9162.8|9161.9|9159.8|283
1630937400000|2021-09-06 14:10:00|9162.7|9161.2|9163.6|9162.1|9164.3|9162.8|9161.9|9160|180
1630937700000|2021-09-06 14:15:00|9163.5|9162|9164.7|9163.2|9166.4|9164.4|9163.5|9162|284
1630938000000|2021-09-06 14:20:00|9164.6|9163.1|9163.7|9162.2|9165.8|9163.9|9163.7|9162.2|219
1630938300000|2021-09-06 14:25:00|9163.6|9162.1|9163.4|9161.9|9164|9162.5|9161.5|9160|213
1630938600000|2021-09-06 14:30:00|9163.3|9161.8|9163.7|9162.2|9166.1|9164.1|9163.2|9161.3|275
1630938900000|2021-09-06 14:35:00|9163.6|9162.1|9163.7|9161.3|9167.3|9165.2|9162.1|9160.1|305
1630939200000|2021-09-06 14:40:00|9163.8|9161.4|9163.3|9161.8|9164|9162.4|9161.3|9159.3|331
1630939500000|2021-09-06 14:45:00|9162.6|9160.9|9162.5|9161|9164|9162|9159.5|9157.4|436
1630939800000|2021-09-06 14:50:00|9162.6|9161.1|9164.6|9162.2|9164.8|9162.8|9161.4|9159.3|266
1630940100000|2021-09-06 14:55:00|9164.7|9162.3|9161|9159.5|9165.9|9164.1|9160.7|9158.9|462
1630940400000|2021-09-06 15:00:00|9161.1|9159.6|9163.3|9161.8|9163.8|9161.9|9161.1|9159.1|348
1630940700000|2021-09-06 15:05:00|9163.7|9161.3|9162.9|9160.5|9164|9162|9161.1|9158.7|233
1630941000000|2021-09-06 15:10:00|9162.8|9160.4|9164.7|9162.3|9164.9|9162.9|9161.2|9158.8|228
1630941300000|2021-09-06 15:15:00|9164.8|9162.4|9164.1|9161.7|9165.5|9163.5|9162.7|9160.8|220
1630941600000|2021-09-06 15:20:00|9164|9161.6|9162.5|9160.1|9164.2|9162.1|9161.7|9159.8|141
1630941900000|2021-09-06 15:25:00|9162.6|9160.2|9163.2|9160.8|9163.5|9161.5|9162.2|9160|158
1630942200000|2021-09-06 15:30:00|9163.1|9160.7|9162|9159.6|9163.1|9160.7|9161.2|9159|197
1630942500000|2021-09-06 15:35:00|9161.9|9159.5|9158.1|9155.7|9161.9|9159.5|9157.6|9155.6|235
1630942800000|2021-09-06 15:40:00|9158|9155.6|9157.9|9155.5|9158.3|9156|9156.6|9154.5|176
1630943100000|2021-09-06 15:45:00|9158|9155.6|9157.2|9154.8|9158.4|9156|9157.2|9154.8|201
1630943400000|2021-09-06 15:50:00|9157.3|9154.9|9157.6|9155.2|9158.5|9156.2|9156.6|9154.2|187
1630943700000|2021-09-06 15:55:00|9157.5|9155.1|9158.4|9156|9158.7|9156.6|9157.4|9155|177
1630944000000|2021-09-06 16:00:00|9158.3|9155.9|9158.1|9155.7|9158.4|9156.3|9157.5|9155.1|144
1630944300000|2021-09-06 16:05:00|9158.2|9155.8|9157.6|9155.2|9158.2|9156.1|9157.3|9154.9|114
1630944600000|2021-09-06 16:10:00|9157.5|9155.1|9155.9|9153.5|9157.9|9155.8|9155.8|9153.4|165
1630944900000|2021-09-06 16:15:00|9156|9153.6|9155.2|9152.8|9156|9153.8|9154.5|9152.1|164
1630945200000|2021-09-06 16:20:00|9155.3|9152.9|9156|9153.6|9156.1|9154|9154.8|9152.4|153
1630945500000|2021-09-06 16:25:00|9155.9|9153.5|9155.6|9153.2|9156.1|9154.1|9154.1|9152|202
1630945800000|2021-09-06 16:30:00|9155.7|9153.3|9156.6|9154.2|9156.7|9154.8|9155.4|9153.1|143
1630946100000|2021-09-06 16:35:00|9156.5|9154.1|9156.4|9154|9156.6|9154.7|9155.1|9153|131
1630946400000|2021-09-06 16:40:00|9156.3|9153.9|9155.6|9153.2|9156.4|9154.4|9155.2|9153|121
1630946700000|2021-09-06 16:45:00|9155.5|9153.1|9155.7|9153.3|9156.5|9154.5|9155.3|9152.9|126
1630947000000|2021-09-06 16:50:00|9155.6|9153.2|9154|9151.6|9155.6|9153.5|9153.6|9151.5|137
1630947300000|2021-09-06 16:55:00|9154.4|9152|9152.8|9150.4|9155.6|9153.2|9152.3|9149.9|263
1630947600000|2021-09-06 17:00:00|9152.6|9150.2|9152.5|9150.1|9152.8|9150.4|9151.8|9149.4|306
1630947900000|2021-09-06 17:05:00|9152.4|9150|9152.4|9150|9152.8|9150.4|9151.8|9149.4|373
1630948200000|2021-09-06 17:10:00|9152.5|9150.1|9152.1|9149.7|9152.6|9150.2|9151.3|9148.7|366
1630948500000|2021-09-06 17:15:00|9152|9149.6|9151.9|9149.5|9152.2|9149.8|9151.4|9148.8|520
1630948800000|2021-09-06 17:20:00|9152|9149.3|9151.8|9149.4|9152.2|9149.8|9151.6|9148.6|521
1630949100000|2021-09-06 17:25:00|9151.9|9149.3|9152|9149.6|9152.3|9149.9|9151.6|9148.9|368
1630949400000|2021-09-06 17:30:00|9151.9|9149.5|9151.9|9149.5|9152.5|9150.1|9151.8|9148.8|327
1630949700000|2021-09-06 17:35:00|9152|9149.6|9151.9|9149.4|9152.3|9149.9|9151.8|9148.6|396
1630950000000|2021-09-06 17:40:00|9152|9149.5|9151.3|9148.9|9152.1|9149.7|9151.1|9148.4|310
1630950300000|2021-09-06 17:45:00|9151.1|9148.7|9152.3|9149.9|9152.6|9150.2|9151.1|9148.7|308
1630950600000|2021-09-06 17:50:00|9152.4|9150|9152.4|9150|9152.6|9150.2|9152|9149.3|410
1630950900000|2021-09-06 17:55:00|9152.2|9149.8|9152.3|9149.9|9152.7|9150.3|9152|9149.2|388
1630951200000|2021-09-06 18:00:00|9152.4|9150|9152.4|9150|9153|9150.6|9152.1|9149.6|296
1630951500000|2021-09-06 18:05:00|9152.5|9150.1|9152.6|9150.2|9152.8|9150.4|9152.4|9150|309
1630951800000|2021-09-06 18:10:00|9152.4|9150|9152.5|9150.1|9152.9|9150.5|9152.4|9150|264
1630952100000|2021-09-06 18:15:00|9152.6|9150.2|9152.4|9150|9152.8|9150.4|9152|9149.6|206
1630952400000|2021-09-06 18:20:00|9152.5|9150.1|9152.4|9150|9152.7|9150.3|9152.1|9149.7|142
1630952700000|2021-09-06 18:25:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.3|9152.3|9149.9|145
1630953000000|2021-09-06 18:30:00|9152.4|9150|9152.5|9150.1|9152.6|9150.2|9152.3|9149.9|76
1630953300000|2021-09-06 18:35:00|9152.4|9150|9152.6|9150.2|9152.7|9150.3|9152.3|9149.9|103
1630953600000|2021-09-06 18:40:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.3|9152.3|9149.9|130
1630953900000|2021-09-06 18:45:00|9152.4|9150|9152.4|9150|9152.7|9150.3|9152.1|9149.6|140
1630954200000|2021-09-06 18:50:00|9152.3|9149.9|9151.6|9149.2|9152.6|9150.2|9151.4|9148.9|273
1630954500000|2021-09-06 18:55:00|9151.8|9149.4|9151.3|9148.6|9152|9149.5|9150.8|9148.1|518
1630954800000|2021-09-06 19:00:00|9151.2|9148.5|9151.3|9148.3|9151.8|9148.9|9150.7|9147.7|922
1630955100000|2021-09-06 19:05:00|9151.4|9148.2|9151.3|9148.5|9151.8|9148.9|9150.8|9147.7|705
1630955400000|2021-09-06 19:10:00|9151.2|9148.6|9151.4|9148.4|9151.8|9148.9|9150.6|9147.5|681
1630955700000|2021-09-06 19:15:00|9151.5|9148.5|9152.1|9149.7|9152.2|9149.8|9151.1|9148.3|269
1630956000000|2021-09-06 19:20:00|9152.2|9149.8|9152.3|9149.9|9152.5|9150.1|9151.7|9149.1|310
1630956300000|2021-09-06 19:25:00|9152.2|9149.8|9152.4|9150|9152.6|9150.2|9152.1|9149.7|285
1630956600000|2021-09-06 19:30:00|9152.3|9149.9|9152.4|9150|9152.7|9150.3|9152.2|9149.8|267
1630956900000|2021-09-06 19:35:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.3|9152.3|9149.9|231
1630957200000|2021-09-06 19:40:00|9152.6|9150.2|9152.6|9150.2|9152.7|9150.3|9152.3|9149.9|196
1630957500000|2021-09-06 19:45:00|9152.4|9150|9152.3|9149.9|9152.7|9150.3|9152.1|9149.7|233
1630957800000|2021-09-06 19:50:00|9152.4|9150|9152.6|9150.2|9152.7|9150.6|9151.9|9149.7|290
1630958100000|2021-09-06 19:55:00|9152.5|9150.1|9155.8|9151|9156.2|9152.1|9152.5|9150.1|999
1630958400000|2021-09-06 20:00:00|9155.5|9151.4|9154.8|9151.1|9156|9152.3|9154|9149.1|1104
1630958700000|2021-09-06 20:05:00|9154.9|9151.2|9154.5|9150.7|9155.2|9151.3|9153.9|9150.1|632
1630959000000|2021-09-06 20:10:00|9154.4|9150.8|9154.8|9150.8|9155.1|9151.4|9153.5|9150.2|699
1630959300000|2021-09-06 20:15:00|9154.7|9151|9154.6|9150.9|9155.2|9151.5|9153.8|9149.9|634
1630959600000|2021-09-06 20:20:00|9154.9|9151.1|9154.6|9150.7|9155|9151.5|9153.9|9150.3|1136
1630959900000|2021-09-06 20:25:00|9154.7|9150.6|9154.8|9150.9|9155|9151.2|9154.2|9150.4|1070
1630960200000|2021-09-06 20:30:00|9154.6|9151.1|9154.6|9150.7|9155.2|9151.4|9153.6|9149.8|957
1630960500000|2021-09-06 20:35:00|9154.5|9150.6|9154.6|9151.1|9155.3|9151.4|9154|9150|697
1630960800000|2021-09-06 20:40:00|9154.5|9151.2|9154.7|9150.8|9155.5|9151.5|9153.8|9149.5|743
1630961100000|2021-09-06 20:45:00|9154.8|9150.4|9155.1|9151.6|9155.7|9152|9154.3|9149.9|534
1630961400000|2021-09-06 20:50:00|9155|9151.7|9154.3|9150.1|9156.1|9151.8|9153.6|9149|317
1630961700000|2021-09-06 20:55:00|9154.2|9150.2|9154.4|9147.3|9157.1|9150.8|9153.5|9144.1|266
1630962000000|2021-09-06 21:00:00|9155|9147.7|9154.1|9146.8|9155.6|9147.7|9153.9|9145.7|36
1630962300000|2021-09-06 21:05:00|9154.5|9145.6|9155.8|9148.8|9157.1|9148.8|9152.8|9143.3|48
1630962600000|2021-09-06 21:10:00|9156.6|9144.6|9155.4|9148.8|9157.4|9149.2|9152.8|9142.5|60
1630962900000|2021-09-06 21:15:00|9153.7|9145.9|9154.5|9146.3|9157.5|9148.8|9152.8|9142.7|98
1630963200000|2021-09-06 21:20:00|9155.2|9147.2|9155|9144.5|9156.7|9148.3|9153.1|9143.7|99
1630963500000|2021-09-06 21:25:00|9155.1|9143.7|9154.4|9145.8|9157.4|9148.3|9153.1|9143.7|115
1630963800000|2021-09-06 21:30:00|9154.6|9146.6|9166.2|9146.2|9167.9|9149.3|9154.6|9143.4|318
1630964100000|2021-09-06 21:35:00|9166.3|9146.3|9165.4|9146.4|9168.4|9150.7|9163.7|9144.1|178
1630964400000|2021-09-06 21:40:00|9165.3|9145.3|9164.8|9145.8|9167.9|9150.4|9162.8|9142.8|188
1630964700000|2021-09-06 21:45:00|9162.6|9146.7|9163.2|9144|9169.9|9151|9157.9|9140.1|269
1630965000000|2021-09-06 21:50:00|9163|9143.7|9165.5|9145.5|9166.9|9149.4|9155.2|9139.1|335
1630965300000|2021-09-06 21:55:00|9165.7|9145.7|9165.4|9145.4|9169.4|9149.4|9161.4|9141.4|232
1630965600000|2021-09-06 22:00:00|9166.1|9146.1|9156.2|9152.5|9166.1|9152.9|9155.1|9144.5|555
1630965900000|2021-09-06 22:05:00|9156.3|9152.4|9154.5|9151.4|9158.4|9153|9154.5|9148.6|264
1630966200000|2021-09-06 22:10:00|9154.7|9151.6|9154.6|9152.2|9155.7|9153.1|9153.9|9150.1|211
1630966500000|2021-09-06 22:15:00|9154.2|9151.8|9154.1|9151.7|9154.8|9152.3|9153.9|9151.5|108
1630966800000|2021-09-06 22:20:00|9154.3|9151.9|9154.3|9151.9|9156|9152.5|9154|9151|129
1630967100000|2021-09-06 22:25:00|9154.2|9151.8|9154.1|9151.7|9155.3|9152.6|9154|9151.5|97
1630967400000|2021-09-06 22:30:00|9154.2|9151.8|9154.4|9152|9155.3|9152.8|9154|9151.6|87
1630967700000|2021-09-06 22:35:00|9154.3|9151.9|9154.3|9151.8|9155.7|9152.7|9153.9|9151.3|77
1630968000000|2021-09-06 22:40:00|9154.4|9152|9154.5|9152.1|9155|9152.6|9153.4|9150.9|106
1630968300000|2021-09-06 22:45:00|9154.3|9151.9|9154.3|9151.9|9154.6|9152.2|9154|9151.5|90
1630968600000|2021-09-06 22:50:00|9154.1|9151.7|9153.6|9151.2|9154.6|9152.2|9153.5|9151.1|87
1630968900000|2021-09-06 22:55:00|9153.8|9151.4|9154.2|9151.8|9154.3|9152.5|9153.3|9150.6|106
1630969200000|2021-09-06 23:00:00|9153.5|9151.1|9153.2|9150.8|9153.6|9151.2|9153.1|9150.7|86
1630969500000|2021-09-06 23:05:00|9153.1|9150.7|9153.2|9150.8|9153.9|9151.8|9153|9150.6|96
1630969800000|2021-09-06 23:10:00|9153.1|9150.7|9152.7|9150.3|9153.7|9151.7|9152.6|9150.2|100
1630970100000|2021-09-06 23:15:00|9152.8|9150.4|9152.9|9150.5|9153|9151|9152.3|9150.2|77
1630970400000|2021-09-06 23:20:00|9152.8|9150.4|9153.1|9150.7|9153.7|9151.3|9152.8|9150.4|87
1630970700000|2021-09-06 23:25:00|9153.2|9150.8|9152.6|9150.2|9153.3|9150.9|9152.3|9149.9|100
1630971000000|2021-09-06 23:30:00|9152.7|9150.3|9152.2|9149.8|9152.8|9150.9|9151.7|9149.6|87
1630971300000|2021-09-06 23:35:00|9152.1|9149.7|9152|9149.6|9152.8|9150.7|9151.7|9149.5|72
1630971600000|2021-09-06 23:40:00|9152.1|9149.7|9152.5|9150.1|9152.9|9150.5|9151.9|9149.5|63
1630971900000|2021-09-06 23:45:00|9152.4|9150|9152|9149.6|9152.6|9150.3|9151.8|9149.5|68
1630972200000|2021-09-06 23:50:00|9151.9|9149.5|9151.5|9149.1|9152.1|9150.1|9151.3|9148.9|101
1630972500000|2021-09-06 23:55:00|9151.4|9149|9150.5|9148.1|9151.7|9149.3|9150|9147.8|146
1630972800000|2021-09-07 00:00:00|9150.6|9148.2|9151.3|9148.9|9151.3|9148.9|9149.1|9147.1|165
1630973100000|2021-09-07 00:05:00|9151.2|9148.8|9150.3|9147.9|9151.4|9149|9149.9|9147.5|144
1630973400000|2021-09-07 00:10:00|9150.2|9147.8|9148.6|9146.2|9150.5|9148.1|9148.5|9146.1|151
1630973700000|2021-09-07 00:15:00|9148.5|9146.1|9148.3|9145.9|9148.7|9146.5|9147.4|9145|197
1630974000000|2021-09-07 00:20:00|9148.2|9145.8|9148.1|9145.7|9149.1|9147|9148|9145.6|126
1630974300000|2021-09-07 00:25:00|9148|9145.6|9147|9144.6|9148.5|9146.2|9146.9|9144.5|117
1630974600000|2021-09-07 00:30:00|9147.1|9144.7|9145.4|9143|9147.1|9144.7|9145.4|9143|163
1630974900000|2021-09-07 00:35:00|9145.5|9143.1|9146|9143.6|9146.3|9143.9|9145.3|9143|121
1630975200000|2021-09-07 00:40:00|9145.9|9143.5|9144.1|9141.7|9146.3|9143.9|9143.9|9141.5|167
1630975500000|2021-09-07 00:45:00|9144.4|9142|9142.7|9140.3|9144.5|9142.1|9141.7|9139.7|263
1630975800000|2021-09-07 00:50:00|9142.9|9140.5|9142|9139.6|9142.9|9140.6|9141.1|9139.1|293
1630976100000|2021-09-07 00:55:00|9142.4|9140|9142|9139.6|9143.1|9140.9|9141.3|9139.3|265
1630976400000|2021-09-07 01:00:00|9142.1|9139.7|9139.9|9138.4|9142.9|9140.5|9139.8|9137.8|306
1630976700000|2021-09-07 01:05:00|9140.4|9138|9140.4|9138|9140.6|9138.6|9139.3|9137.4|216
1630977000000|2021-09-07 01:10:00|9140.3|9137.9|9140.4|9138|9140.7|9138.3|9139.3|9137.8|204
1630977300000|2021-09-07 01:15:00|9140.3|9137.9|9139.4|9137|9140.4|9138|9139.2|9136.9|139
1630977600000|2021-09-07 01:20:00|9139.5|9137.1|9138.8|9136.4|9140.6|9138.2|9138.5|9136.3|226
1630977900000|2021-09-07 01:25:00|9138.7|9136.3|9138.6|9136.2|9139|9136.8|9137.7|9135.4|192
1630978200000|2021-09-07 01:30:00|9138.7|9136.3|9138.8|9136.4|9139|9137|9138.3|9136.1|107
1630978500000|2021-09-07 01:35:00|9138.7|9136.3|9137.5|9136|9138.9|9136.5|9137.4|9135.4|111
1630978800000|2021-09-07 01:40:00|9137.6|9136.1|9138|9135.6|9138.2|9136.1|9137.1|9135.2|131
1630979100000|2021-09-07 01:45:00|9137.9|9135.5|9138.2|9135.8|9138.3|9136.4|9137.8|9135.4|111
1630979400000|2021-09-07 01:50:00|9138.3|9135.9|9141.3|9138.9|9141.6|9139.5|9138.1|9135.9|183
1630979700000|2021-09-07 01:55:00|9141.2|9138.8|9141.3|9138.9|9142|9140.1|9140.8|9138.8|166
1630980000000|2021-09-07 02:00:00|9141.4|9139|9141.4|9139|9141.6|9139.6|9140.3|9138.2|167
1630980300000|2021-09-07 02:05:00|9141.5|9139.1|9141.5|9139.1|9141.6|9139.6|9140.9|9138.9|84
1630980600000|2021-09-07 02:10:00|9141.4|9139|9141.4|9139|9142.1|9139.8|9140.5|9138.5|125
1630980900000|2021-09-07 02:15:00|9141.3|9138.9|9141|9139.5|9141.4|9139.5|9140.8|9138.8|106
1630981200000|2021-09-07 02:20:00|9140.9|9139.4|9141.3|9138.9|9141.5|9139.5|9140.8|9138.7|67
1630981500000|2021-09-07 02:25:00|9141.4|9139|9141.4|9139|9141.9|9139.8|9140.8|9138.8|112
1630981800000|2021-09-07 02:30:00|9141.3|9138.9|9141|9138.6|9141.5|9139.4|9139.8|9137.9|194
1630982100000|2021-09-07 02:35:00|9141.1|9138.7|9140.4|9138.9|9141.5|9139.2|9140.2|9138.2|129
1630982400000|2021-09-07 02:40:00|9140.5|9139|9140|9137.6|9141.3|9139|9139.4|9137.2|117
1630982700000|2021-09-07 02:45:00|9140.1|9137.7|9140.4|9138|9140.5|9138.1|9139.7|9137.3|132
1630983000000|2021-09-07 02:50:00|9140.5|9138.1|9140|9137.6|9140.6|9138.2|9138.5|9136.2|251
1630983300000|2021-09-07 02:55:00|9139.9|9137.5|9138|9135.6|9140|9137.7|9137.5|9135.5|164
1630983600000|2021-09-07 03:00:00|9138.1|9135.7|9138.7|9136.3|9139.5|9137.3|9137.6|9135.7|185
1630983900000|2021-09-07 03:05:00|9138.6|9136.2|9138.1|9135.7|9138.8|9136.4|9136.9|9135.2|185
1630984200000|2021-09-07 03:10:00|9137.7|9135.3|9138.5|9136.1|9138.7|9136.3|9136.9|9135|202
1630984500000|2021-09-07 03:15:00|9138.6|9136.2|9138.8|9136.4|9139.2|9137.1|9138.1|9136.1|176
1630984800000|2021-09-07 03:20:00|9138.9|9136.5|9139|9136.6|9139.2|9137.1|9138.2|9136.2|164
1630985100000|2021-09-07 03:25:00|9138.7|9136.3|9138.9|9136.5|9139.5|9137.5|9138.3|9136.3|126
1630985400000|2021-09-07 03:30:00|9138.5|9137|9139.7|9137.3|9139.9|9137.8|9138.5|9136.5|120
1630985700000|2021-09-07 03:35:00|9139.8|9137.4|9139.9|9137.5|9140|9138.1|9139.2|9137.2|144
1630986000000|2021-09-07 03:40:00|9139.8|9137.4|9140.7|9138.3|9141.4|9139.3|9139.8|9137.4|167
1630986300000|2021-09-07 03:45:00|9140.9|9138.5|9141.3|9138.9|9142.2|9140.1|9140.5|9138.3|184
1630986600000|2021-09-07 03:50:00|9141.4|9139|9141.9|9139.5|9142.1|9140.2|9140.8|9138.8|160
1630986900000|2021-09-07 03:55:00|9142|9139.6|9141.2|9138.8|9142.4|9140.4|9140.6|9138.6|203
1630987200000|2021-09-07 04:00:00|9141.3|9138.9|9141.3|9138.9|9142|9139.7|9140.8|9138.8|134
1630987500000|2021-09-07 04:05:00|9141.4|9139|9141.3|9138.9|9141.7|9139.5|9140.7|9138.7|89
1630987800000|2021-09-07 04:10:00|9141.4|9139|9141|9139.5|9141.7|9139.6|9140.7|9138.8|117
1630988100000|2021-09-07 04:15:00|9140.9|9139.4|9141.9|9139.5|9142.2|9140.2|9140.8|9138.9|82
1630988400000|2021-09-07 04:20:00|9142|9139.6|9141.9|9139.5|9142.2|9139.8|9141|9138.9|103
1630988700000|2021-09-07 04:25:00|9142|9139.6|9141.8|9139.4|9142.2|9139.8|9140.8|9138.8|109
1630989000000|2021-09-07 04:30:00|9141.9|9139.5|9140.8|9138.4|9142.2|9139.8|9139.3|9137.2|492
1630989300000|2021-09-07 04:35:00|9140.9|9138.5|9139.6|9137.2|9141.1|9139.1|9139.1|9137|162
1630989600000|2021-09-07 04:40:00|9139.7|9137.3|9140.3|9137.9|9140.7|9138.7|9138.7|9136.3|248
1630989900000|2021-09-07 04:45:00|9140.2|9137.8|9141.2|9138.8|9141.2|9139.1|9139|9137|172
1630990200000|2021-09-07 04:50:00|9141.1|9138.7|9141.8|9139.4|9142.1|9140.1|9139.7|9137.7|207
1630990500000|2021-09-07 04:55:00|9141.7|9139.3|9144.6|9142.2|9144.7|9142.3|9141.6|9139.2|150
1630990800000|2021-09-07 05:00:00|9144.5|9142.1|9146.7|9144.3|9146.9|9144.8|9143.5|9141.6|346
1630991100000|2021-09-07 05:05:00|9146.6|9144.2|9147|9145.5|9147.8|9145.8|9145|9143|358
1630991400000|2021-09-07 05:10:00|9147.1|9145.6|9144.6|9143.1|9147.2|9145.7|9144.5|9142.8|320
1630991700000|2021-09-07 05:15:00|9144.7|9143.2|9143.5|9142|9145.1|9143.4|9143.1|9141.3|247
1630992000000|2021-09-07 05:20:00|9143.6|9142.1|9144.6|9142.2|9145|9142.8|9143.6|9141.6|185
1630992300000|2021-09-07 05:25:00|9144.4|9142|9145.4|9143|9145.5|9143.2|9144.1|9142|193
1630992600000|2021-09-07 05:30:00|9145.3|9142.9|9145.7|9144.2|9146.3|9144.3|9145.3|9142.9|130
1630992900000|2021-09-07 05:35:00|9145.6|9144.1|9146.1|9143.7|9147.9|9145.9|9145.4|9143.5|179
1630993200000|2021-09-07 05:40:00|9146|9143.6|9145.2|9142.8|9146.1|9143.8|9144.7|9142.7|121
1630993500000|2021-09-07 05:45:00|9145.3|9142.9|9146.9|9144.5|9147.1|9144.9|9145.2|9142.8|184
1630993800000|2021-09-07 05:50:00|9146.6|9145.1|9147.2|9145.7|9148|9145.8|9146.5|9144.5|185
1630994100000|2021-09-07 05:55:00|9147.1|9145.6|9147.5|9145.1|9148.6|9146.8|9146.4|9144.4|271
1630994400000|2021-09-07 06:00:00|9147.6|9145.2|9149.7|9147.3|9151.1|9148.7|9147|9144.6|377
1630994700000|2021-09-07 06:05:00|9149.8|9147.4|9150.1|9147.7|9150.8|9148.8|9148|9145.6|301
1630995000000|2021-09-07 06:10:00|9150.2|9147.8|9152.7|9150.3|9153.3|9151|9149.5|9147.4|324
1630995300000|2021-09-07 06:15:00|9152.8|9150.4|9151.4|9149|9153.2|9151.2|9151.2|9148.8|324
1630995600000|2021-09-07 06:20:00|9151.3|9148.9|9151.1|9149.6|9152.8|9150.7|9150.8|9148.8|339
1630995900000|2021-09-07 06:25:00|9151|9149.5|9155|9152.6|9155.5|9153.5|9151|9149.3|357
1630996200000|2021-09-07 06:30:00|9154.9|9152.5|9154.1|9152.6|9156.9|9155|9152.6|9151.1|391
1630996500000|2021-09-07 06:35:00|9154|9152.5|9151.9|9149.5|9154.1|9152.5|9151.3|9149.4|271
1630996800000|2021-09-07 06:40:00|9152|9149.6|9150.3|9147.9|9152.1|9150.1|9149.7|9147.7|215
1630997100000|2021-09-07 06:45:00|9150.2|9147.8|9147.9|9146.4|9150.2|9148|9147.2|9145.1|263
1630997400000|2021-09-07 06:50:00|9148|9146.5|9147.3|9144.9|9148.4|9146.6|9146.2|9144.2|269
1630997700000|2021-09-07 06:55:00|9147.2|9144.8|9144.5|9142.1|9148|9145.9|9143.8|9141.8|330
1630998000000|2021-09-07 07:00:00|9144.6|9142.2|9142.3|9139.9|9146.3|9144.1|9141.5|9139.5|600
1630998300000|2021-09-07 07:05:00|9142.4|9140|9143.3|9140.9|9145.7|9143.7|9141.7|9139.5|516
1630998600000|2021-09-07 07:10:00|9143.1|9140.7|9141.5|9139.1|9146.1|9144|9139.8|9137.5|551
1630998900000|2021-09-07 07:15:00|9141.4|9139|9135.4|9133|9141.6|9139.6|9135.2|9132.9|405
1630999200000|2021-09-07 07:20:00|9135.3|9132.9|9134.8|9132.4|9137.3|9135.4|9134.2|9132.2|455
1630999500000|2021-09-07 07:25:00|9134.9|9132.5|9134.9|9133.4|9136.5|9134.7|9133.7|9131.7|515
1630999800000|2021-09-07 07:30:00|9135.4|9133|9136|9134.5|9136.4|9134.9|9134|9132.1|421
1631000100000|2021-09-07 07:35:00|9136.1|9134.6|9136.3|9134.8|9137.2|9135.3|9133.7|9131.9|433
1631000400000|2021-09-07 07:40:00|9136.4|9134.9|9137.3|9134.9|9137.9|9136.1|9134.1|9132.3|371
1631000700000|2021-09-07 07:45:00|9137.4|9135|9139.2|9137.7|9139.7|9138|9136.7|9134.8|343
1631001000000|2021-09-07 07:50:00|9139.1|9137.6|9138.9|9137.4|9140.4|9138.7|9137.6|9135.7|441
1631001300000|2021-09-07 07:55:00|9138.8|9137.3|9137.7|9136.2|9139.5|9137.7|9136.9|9135|436
1631001600000|2021-09-07 08:00:00|9137.6|9136.1|9143.6|9142.1|9145.6|9143.9|9137.5|9135.9|534
1631001900000|2021-09-07 08:05:00|9143.7|9142.2|9146.4|9144|9147.6|9145.6|9143.5|9141.5|477
1631002200000|2021-09-07 08:10:00|9146.5|9144.1|9145.8|9143.4|9147.6|9146.1|9144|9142.4|433
1631002500000|2021-09-07 08:15:00|9145.6|9144.1|9147|9145.5|9147.2|9145.6|9142.6|9140.5|428
1631002800000|2021-09-07 08:20:00|9147.4|9145|9147.6|9145.2|9148.6|9146.8|9145.8|9143.8|454
1631003100000|2021-09-07 08:25:00|9147.5|9145.1|9150.6|9148.2|9151.6|9149.7|9146.6|9144.5|454
1631003400000|2021-09-07 08:30:00|9150.3|9147.9|9151.5|9150|9152|9150.1|9148.3|9146.2|482
1631003700000|2021-09-07 08:35:00|9151.4|9149.9|9149.4|9147.9|9152.8|9150.9|9148.5|9146.9|390
1631004000000|2021-09-07 08:40:00|9149.3|9147.8|9148.8|9147.3|9152.6|9151.1|9148.3|9146.4|437
1631004300000|2021-09-07 08:45:00|9148.7|9147.2|9147.2|9145.7|9152.7|9151.1|9147|9145|538
1631004600000|2021-09-07 08:50:00|9147.3|9145.8|9143.7|9142.2|9147.9|9146|9143.4|9141.5|453
1631004900000|2021-09-07 08:55:00|9143.9|9142.4|9143.1|9140.7|9145.5|9143.7|9141.5|9139.1|564
1631005200000|2021-09-07 09:00:00|9143|9140.6|9140.3|9137.9|9145.2|9143|9139.1|9137.2|527
1631005500000|2021-09-07 09:05:00|9140.4|9138|9141.6|9139.2|9142.5|9140.5|9139.8|9137.7|522
1631005800000|2021-09-07 09:10:00|9141.5|9139.1|9145.4|9143.9|9145.9|9144.2|9141|9139.1|431
1631006100000|2021-09-07 09:15:00|9145.6|9144.1|9144.3|9142.8|9146.3|9144.4|9142.9|9141.4|401
1631006400000|2021-09-07 09:20:00|9144.2|9142.7|9143|9140.6|9145|9143.1|9140.9|9139|388
1631006700000|2021-09-07 09:25:00|9142.9|9140.5|9142.3|9139.9|9143.2|9141.2|9139.8|9138.3|355
1631007000000|2021-09-07 09:30:00|9142.7|9140.3|9142.9|9140.5|9144|9142|9141.7|9139.7|434
1631007300000|2021-09-07 09:35:00|9142.8|9140.4|9143.5|9141.1|9144.6|9142.6|9141.3|9139.1|333
1631007600000|2021-09-07 09:40:00|9143.6|9141.2|9142.3|9140.8|9144.6|9142.6|9142.3|9140.2|311
1631007900000|2021-09-07 09:45:00|9142.8|9140.4|9141.9|9140.4|9143.4|9141.5|9140.8|9139.1|242
1631008200000|2021-09-07 09:50:00|9142.2|9139.8|9144.2|9142.7|9146.7|9144.7|9139.9|9138.4|601
1631008500000|2021-09-07 09:55:00|9144.8|9142.4|9145|9143.5|9147.7|9145.7|9143.8|9141.6|493
1631008800000|2021-09-07 10:00:00|9144.9|9143.4|9144.6|9142.2|9145.4|9143.5|9141.4|9139.6|497
1631009100000|2021-09-07 10:05:00|9144.5|9142.1|9144.7|9143.2|9147|9145|9142.8|9141.1|636
1631009400000|2021-09-07 10:10:00|9144.6|9143.1|9142.8|9140.4|9146.3|9144.4|9142.7|9140.3|574
1631009700000|2021-09-07 10:15:00|9142.9|9140.5|9142.8|9140.4|9144.4|9142.4|9141.2|9139|542
1631010000000|2021-09-07 10:20:00|9142.9|9140.5|9143.6|9141.2|9144.8|9142.7|9142.4|9140.3|374
1631010300000|2021-09-07 10:25:00|9144|9141.6|9144.2|9141.8|9144.8|9142.7|9142.5|9140.3|336
1631010600000|2021-09-07 10:30:00|9144.1|9141.7|9144.9|9143.4|9146.2|9144.4|9143.2|9141.2|384
1631010900000|2021-09-07 10:35:00|9144.8|9143.3|9146.2|9143.8|9147.8|9145.4|9143.4|9141.4|377
1631011200000|2021-09-07 10:40:00|9145.7|9144.2|9144.5|9143|9146.9|9145|9143.5|9142|350
1631011500000|2021-09-07 10:45:00|9144.3|9142.8|9142.1|9140.6|9144.6|9142.8|9141.6|9139.9|381
1631011800000|2021-09-07 10:50:00|9141.9|9140.4|9140|9137.6|9143.1|9141.3|9138.4|9136.6|388
1631012100000|2021-09-07 10:55:00|9139.9|9137.5|9139.2|9137.7|9140.7|9139.2|9138.2|9136.1|400
1631012400000|2021-09-07 11:00:00|9139.3|9137.8|9139.1|9136.7|9140.5|9138.7|9138.5|9136.7|410
1631012700000|2021-09-07 11:05:00|9139.2|9136.8|9142.8|9140.4|9143.4|9141.4|9138.4|9136.4|474
1631013000000|2021-09-07 11:10:00|9142.9|9140.5|9143.2|9141.7|9143.7|9141.8|9140.5|9138.6|378
1631013300000|2021-09-07 11:15:00|9143.1|9141.6|9143.6|9142.1|9145.7|9143.8|9142.5|9140.7|343
1631013600000|2021-09-07 11:20:00|9143.7|9142.2|9145.3|9143.8|9145.6|9144.1|9143.1|9141.1|313
1631013900000|2021-09-07 11:25:00|9145.2|9143.7|9144.8|9142.4|9146.8|9145.3|9143.4|9141.6|451
1631014200000|2021-09-07 11:30:00|9144.2|9142.7|9144.7|9143.2|9145.6|9143.6|9143.5|9141.8|338
1631014500000|2021-09-07 11:35:00|9144.8|9143.3|9144.9|9143.4|9148.6|9146.6|9144.3|9142.1|452
1631014800000|2021-09-07 11:40:00|9144.8|9143.3|9149.7|9148.2|9150|9148.2|9144.6|9143.1|343
1631015100000|2021-09-07 11:45:00|9150.2|9147.8|9156.3|9154.8|9156.5|9154.9|9148.7|9146.8|563
1631015400000|2021-09-07 11:50:00|9156.7|9155.2|9156.7|9155.2|9157|9155.3|9154.4|9152.9|368
1631015700000|2021-09-07 11:55:00|9156.6|9155.1|9151.1|9149.6|9156.7|9155.2|9150.5|9149|487
1631016000000|2021-09-07 12:00:00|9151.2|9149.7|9149|9147.5|9151.5|9149.9|9148.5|9146.9|450
1631016300000|2021-09-07 12:05:00|9148.9|9147.4|9151.9|9149.5|9151.9|9150|9148.8|9147.1|327
1631016600000|2021-09-07 12:10:00|9151.4|9149.9|9152.1|9149.7|9153.1|9151.1|9149.7|9147.8|394
1631016900000|2021-09-07 12:15:00|9151.7|9150.2|9150.8|9149.3|9153|9151|9149|9147.1|330
1631017200000|2021-09-07 12:20:00|9150.7|9149.2|9153.4|9151.9|9153.5|9152|9150.6|9148.7|273
1631017500000|2021-09-07 12:25:00|9153.3|9151.8|9151.7|9150.2|9153.5|9152|9150.7|9149.2|308
1631017800000|2021-09-07 12:30:00|9151.6|9150.1|9153.8|9151.4|9154.6|9153.1|9151.5|9149.7|375
1631018100000|2021-09-07 12:35:00|9153.7|9151.3|9151.4|9149.9|9153.7|9151.6|9149.6|9147.6|455
1631018400000|2021-09-07 12:40:00|9151.3|9149.8|9149.4|9147.9|9153.7|9151.6|9149.2|9147.1|466
1631018700000|2021-09-07 12:45:00|9149.3|9147.8|9153.9|9151.5|9154.6|9152.2|9149.3|9147.6|534
1631019000000|2021-09-07 12:50:00|9153.8|9151.4|9156|9154.5|9157.2|9155.5|9153.3|9151|510
1631019300000|2021-09-07 12:55:00|9156.1|9154.6|9156.4|9154.9|9157|9155.5|9155.2|9153.6|416
1631019600000|2021-09-07 13:00:00|9156.3|9154.8|9156.3|9154.8|9157.6|9155.7|9153.2|9151.1|638
1631019900000|2021-09-07 13:05:00|9156.1|9154.6|9160|9158.5|9162.2|9159.8|9155.7|9153.7|443
1631020200000|2021-09-07 13:10:00|9159.9|9158.4|9164.7|9162.3|9164.9|9163.2|9159.7|9157.8|466
1631020500000|2021-09-07 13:15:00|9164.8|9162.4|9162.6|9161.1|9165.8|9164.2|9161.2|9159.7|528
1631020800000|2021-09-07 13:20:00|9162.9|9161.4|9165.4|9163.9|9166.8|9165.3|9161.2|9159.7|512
1631021100000|2021-09-07 13:25:00|9165.5|9164|9164|9162.5|9167.4|9165.6|9163.8|9162.1|426
1631021400000|2021-09-07 13:30:00|9163.9|9162.4|9157.7|9156.2|9165.4|9163.7|9157.3|9155.6|749
1631021700000|2021-09-07 13:35:00|9157.9|9156.4|9158.9|9157.4|9159.5|9157.5|9155.9|9154.4|620
1631022000000|2021-09-07 13:40:00|9158.8|9157.3|9160.6|9159.1|9161.3|9159.1|9155|9153|655
1631022300000|2021-09-07 13:45:00|9160.5|9159|9164|9162.5|9164.5|9162.5|9160.1|9158.2|627
1631022600000|2021-09-07 13:50:00|9164.1|9162.6|9161.3|9159.8|9165.2|9163.3|9160.2|9157.9|589
1631022900000|2021-09-07 13:55:00|9161.4|9159.9|9161.3|9159.8|9163.7|9161.6|9159.1|9157.6|562
1631023200000|2021-09-07 14:00:00|9161.4|9159.9|9169.4|9167|9169.8|9167.8|9161.1|9159.6|681
1631023500000|2021-09-07 14:05:00|9168.9|9167.4|9169.2|9167.7|9170.5|9168.6|9167.5|9165.6|630
1631023800000|2021-09-07 14:10:00|9169.1|9167.6|9173.7|9172.2|9174.2|9172.2|9169.1|9167.3|564
1631024100000|2021-09-07 14:15:00|9173.6|9172.1|9176.3|9173.9|9179.8|9177.9|9173|9171.5|723
1631024400000|2021-09-07 14:20:00|9176.4|9174|9177.4|9175.9|9179.7|9177.7|9175.9|9173.7|561
1631024700000|2021-09-07 14:25:00|9177.8|9175.4|9182|9180.5|9185.2|9183.2|9177.3|9175.3|557
1631025000000|2021-09-07 14:30:00|9182.1|9180.6|9182.4|9180.9|9186.7|9185.2|9182|9180.2|744
1631025300000|2021-09-07 14:35:00|9182.3|9180.8|9182.1|9180.6|9185.5|9183.9|9182|9180.1|611
1631025600000|2021-09-07 14:40:00|9182|9180.5|9177.7|9175.3|9182.7|9181|9175.6|9173.6|661
1631025900000|2021-09-07 14:45:00|9177.8|9175.4|9183.2|9181.7|9184.6|9182.7|9177.7|9175.3|545
1631026200000|2021-09-07 14:50:00|9183.1|9181.6|9184.7|9183.2|9185|9183.4|9180.9|9178.8|607
1631026500000|2021-09-07 14:55:00|9185.1|9182.7|9184.6|9183.1|9188.1|9186.4|9184.1|9182.2|541
1631026800000|2021-09-07 15:00:00|9184.4|9182.9|9182.5|9181|9187.2|9185.2|9181.2|9179.3|571
1631027100000|2021-09-07 15:05:00|9182.4|9180.9|9183.2|9181.7|9184.9|9182.9|9182.2|9180.3|404
1631027400000|2021-09-07 15:10:00|9183.1|9181.6|9185.3|9183.8|9186.2|9184.1|9182.3|9180.3|423
1631027700000|2021-09-07 15:15:00|9185.2|9183.7|9186.2|9183.8|9186.8|9185.1|9185|9183|508
1631028000000|2021-09-07 15:20:00|9186.1|9183.7|9188.1|9186.6|9188.8|9186.8|9185.6|9183.7|408
1631028300000|2021-09-07 15:25:00|9188|9186.5|9189.1|9187.6|9189.8|9187.8|9187.7|9186.2|268
1631028600000|2021-09-07 15:30:00|9189.2|9187.7|9188.2|9186.7|9189.9|9188.2|9187.6|9185.7|311
1631028900000|2021-09-07 15:35:00|9187.7|9186.2|9181.8|9179.4|9188|9186.2|9181.4|9179.4|365
1631029200000|2021-09-07 15:40:00|9181.9|9179.5|9181|9178.6|9182|9180.4|9180.1|9178.2|329
1631029500000|2021-09-07 15:45:00|9181.1|9178.7|9179.1|9177.6|9181.1|9179|9178.3|9176|403
1631029800000|2021-09-07 15:50:00|9179.2|9177.7|9179.2|9177.7|9180.7|9178.9|9178.2|9176.7|323
1631030100000|2021-09-07 15:55:00|9179.1|9177.6|9180.3|9178.8|9181.4|9179.4|9178.9|9177.4|278
1631030400000|2021-09-07 16:00:00|9180.4|9178.9|9183.4|9181.9|9183.8|9182.3|9179.9|9178.2|402
1631030700000|2021-09-07 16:05:00|9183.5|9182|9182.8|9181.3|9184.2|9182.7|9182.8|9181.2|268
1631031000000|2021-09-07 16:10:00|9182.9|9181.4|9185.3|9183.8|9187|9185.3|9182.9|9181.4|298
1631031300000|2021-09-07 16:15:00|9185.4|9183.9|9181.6|9180.1|9185.5|9184|9180.8|9178.9|303
1631031600000|2021-09-07 16:20:00|9181.5|9180|9181.2|9179.7|9182.8|9181.3|9180.8|9178.9|299
1631031900000|2021-09-07 16:25:00|9181.1|9179.6|9185.7|9184.2|9185.7|9184.2|9181.1|9179.6|303
1631032200000|2021-09-07 16:30:00|9185.6|9184.1|9185.7|9184.2|9186.2|9184.7|9183.7|9181.6|297
1631032500000|2021-09-07 16:35:00|9185.6|9184.1|9185.1|9183.6|9187|9185|9183.9|9181.7|329
1631032800000|2021-09-07 16:40:00|9185|9183.5|9182.6|9180.2|9186.4|9184.5|9182.5|9180.1|285
1631033100000|2021-09-07 16:45:00|9182.7|9180.3|9184.9|9182.5|9185|9183|9181.7|9179.4|368
1631033400000|2021-09-07 16:50:00|9184.8|9182.4|9185.1|9183.6|9185.8|9184.1|9184.3|9182.4|288
1631033700000|2021-09-07 16:55:00|9185.2|9183.7|9188.1|9186.6|9189.1|9187.5|9185.2|9183.7|255
1631034000000|2021-09-07 17:00:00|9188|9186.5|9186|9184.5|9190|9188.1|9186|9184.5|342
1631034300000|2021-09-07 17:05:00|9185.6|9184.1|9188.4|9186.9|9188.7|9187.2|9185.4|9183.9|315
1631034600000|2021-09-07 17:10:00|9188.3|9186.8|9188|9186.5|9190|9188.5|9187.8|9186|264
1631034900000|2021-09-07 17:15:00|9188.1|9186.6|9188.4|9186.9|9189.2|9187.7|9187.9|9186.3|227
1631035200000|2021-09-07 17:20:00|9188.3|9186.8|9189.4|9187.9|9191|9189.1|9187.9|9186.2|156
1631035500000|2021-09-07 17:25:00|9189.3|9187.8|9190.6|9189.1|9190.6|9189.1|9188.7|9187|201
1631035800000|2021-09-07 17:30:00|9190.4|9188.9|9193.5|9192|9194|9192.5|9190.1|9188.2|314
1631036100000|2021-09-07 17:35:00|9193.6|9192.1|9191.1|9189.6|9193.6|9192.1|9190.1|9188.6|318
1631036400000|2021-09-07 17:40:00|9191.2|9189.7|9190.2|9188.7|9191.3|9189.8|9189.1|9187|218
1631036700000|2021-09-07 17:45:00|9190.1|9188.6|9188.6|9187.1|9190.9|9189.4|9188.3|9186.8|316
1631037000000|2021-09-07 17:50:00|9188.7|9187.2|9188.4|9186|9188.9|9187.2|9186.5|9184.8|299
1631037300000|2021-09-07 17:55:00|9188.3|9185.9|9188.6|9187.1|9189.6|9187.7|9187.5|9185.9|229
1631037600000|2021-09-07 18:00:00|9188.5|9187|9187.3|9185.8|9188.9|9187|9186.7|9184.7|282
1631037900000|2021-09-07 18:05:00|9187.4|9185.9|9187.8|9186.3|9188|9186.5|9185.9|9184.1|260
1631038200000|2021-09-07 18:10:00|9187.7|9186.2|9186.8|9185.3|9188.2|9186.3|9186.4|9184.5|290
1631038500000|2021-09-07 18:15:00|9186.7|9185.2|9189.8|9188.3|9189.8|9188.3|9186.7|9185.2|218
1631038800000|2021-09-07 18:20:00|9190.2|9187.8|9188.7|9187.2|9190.2|9188.4|9188.4|9186.9|157
1631039100000|2021-09-07 18:25:00|9188.8|9187.3|9187.4|9185|9188.9|9187.3|9187|9185|242
1631039400000|2021-09-07 18:30:00|9187|9185.5|9186.6|9185.1|9188.4|9186.6|9186.5|9184.9|235
1631039700000|2021-09-07 18:35:00|9186.8|9185.3|9190.6|9189.1|9190.9|9189.2|9186.8|9185.1|250
1631040000000|2021-09-07 18:40:00|9190.7|9189.2|9189.4|9187.9|9191.8|9190.3|9189.3|9187.4|188
1631040300000|2021-09-07 18:45:00|9189.3|9187.8|9190.9|9189.4|9191.2|9189.5|9189.3|9187.8|204
1631040600000|2021-09-07 18:50:00|9191|9189.5|9191.4|9189.9|9192|9190.3|9190.1|9188.3|207
1631040900000|2021-09-07 18:55:00|9191.3|9189.8|9194|9192.5|9194.7|9192.7|9191|9189.5|294
1631041200000|2021-09-07 19:00:00|9193.9|9192.4|9193.8|9191.4|9194.2|9192.7|9192.6|9190.9|256
1631041500000|2021-09-07 19:05:00|9193.9|9191.5|9195|9192.6|9195|9193|9193.1|9191.2|186
1631041800000|2021-09-07 19:10:00|9194.9|9192.5|9194.2|9192.7|9195.3|9193.4|9194|9192.1|212
1631042100000|2021-09-07 19:15:00|9194.1|9192.6|9194.8|9193.3|9195.7|9193.5|9194.1|9192.1|188
1631042400000|2021-09-07 19:20:00|9194.4|9192.9|9194.8|9193.3|9195.5|9193.7|9194.3|9192.4|141
1631042700000|2021-09-07 19:25:00|9194.9|9193.4|9195.8|9194.3|9196.3|9194.3|9194.9|9193|187
1631043000000|2021-09-07 19:30:00|9195.7|9194.2|9196.5|9195|9197.2|9195.2|9195.2|9193.4|291
1631043300000|2021-09-07 19:35:00|9197|9194.6|9197.8|9196.3|9198.2|9196.7|9196.4|9194.6|129
1631043600000|2021-09-07 19:40:00|9197.7|9196.2|9196.6|9195.1|9199.5|9197.6|9196.5|9194.6|226
1631043900000|2021-09-07 19:45:00|9196.5|9195|9197|9194.6|9197.2|9195.3|9195.6|9193.9|133
1631044200000|2021-09-07 19:50:00|9197.1|9194.7|9197.6|9196.1|9198.6|9196.8|9196.5|9194.6|157
1631044500000|2021-09-07 19:55:00|9198|9195.6|9198.5|9197|9200.4|9198.4|9197.7|9195.6|323
1631044800000|2021-09-07 20:00:00|9198.6|9197.1|9198.9|9196.5|9199.2|9197.5|9197.3|9195.3|279
1631045100000|2021-09-07 20:05:00|9199|9196.6|9198.3|9196.8|9199.4|9197.6|9198.1|9196.3|121
1631045400000|2021-09-07 20:10:00|9198.4|9196.9|9197.4|9195|9199.2|9197.2|9197.1|9194.7|136
1631045700000|2021-09-07 20:15:00|9197.1|9195.6|9198.3|9195.9|9198.6|9196.2|9196.9|9194.9|124
1631046000000|2021-09-07 20:20:00|9198.6|9196.2|9198.1|9196.6|9198.9|9196.8|9197.9|9196.1|96
1631046300000|2021-09-07 20:25:00|9198|9196.5|9197.6|9196.1|9199|9196.9|9197|9195|137
1631046600000|2021-09-07 20:30:00|9197.5|9196|9197.1|9194.7|9198.2|9196.1|9196.8|9194.7|99
1631046900000|2021-09-07 20:35:00|9197.2|9194.8|9197.6|9195.2|9198.1|9195.9|9197.1|9194.7|96
1631047200000|2021-09-07 20:40:00|9197.7|9195.3|9197.8|9195.4|9198.2|9195.8|9196.7|9194.3|136
1631047500000|2021-09-07 20:45:00|9197.5|9195.1|9197.2|9194.8|9198.2|9196|9197.1|9194.7|144
1631047800000|2021-09-07 20:50:00|9197.1|9194.7|9197|9194.6|9197.6|9195.2|9196.8|9194.4|111
1631048100000|2021-09-07 20:55:00|9197.1|9194.7|9198|9194.7|9198.4|9196|9196.5|9193.7|483
1631048400000|2021-09-07 21:00:00|9197.5|9195.1|9198.9|9195.4|9199.2|9195.6|9197.5|9194.5|89
1631048700000|2021-09-07 21:05:00|9200.7|9195.1|9199.2|9195|9201.6|9196.2|9198.2|9190.9|125
1631049000000|2021-09-07 21:10:00|9199|9195.2|9197.3|9192.5|9201.4|9195.6|9196|9191.6|204
1631049300000|2021-09-07 21:15:00|9196.9|9192.4|9198.3|9192.2|9199.3|9194.3|9196.8|9191.3|180
1631049600000|2021-09-07 21:20:00|9198|9191.9|9198.7|9192|9199|9194|9197|9190.5|166
1631049900000|2021-09-07 21:25:00|9198.5|9192.7|9198.4|9193|9199.3|9194|9196.8|9190.6|122
1631050200000|2021-09-07 21:30:00|9198.2|9191.8|9197.5|9191.9|9199.5|9193.1|9197.2|9189.5|418
1631050500000|2021-09-07 21:35:00|9198.4|9191.7|9198|9190.8|9199|9192.9|9197.1|9190.1|153
1631050800000|2021-09-07 21:40:00|9198.4|9191|9197.7|9191.3|9199|9193.5|9197|9189.6|137
1631051100000|2021-09-07 21:45:00|9197.4|9190.9|9196.7|9192.7|9199|9192.9|9196.6|9189|146
1631051400000|2021-09-07 21:50:00|9197.5|9190.9|9199.8|9187.7|9199.9|9192.9|9195.8|9175.8|357
1631051700000|2021-09-07 21:55:00|9199.5|9187.8|9198.1|9188.4|9200.2|9189.3|9196.7|9186.4|813
1631052000000|2021-09-07 22:00:00|9197.6|9187.5|9197.3|9193.8|9199.7|9194.4|9194.3|9187.3|632
1631052300000|2021-09-07 22:05:00|9197.2|9193.7|9195.5|9193.1|9197.6|9194.1|9194.8|9192.4|149
1631052600000|2021-09-07 22:10:00|9195.6|9193.2|9195.4|9193|9197.2|9193.4|9194.6|9190.5|189
1631052900000|2021-09-07 22:15:00|9196|9192.8|9196.1|9193.7|9198.3|9193.9|9194.9|9190.7|202
1631053200000|2021-09-07 22:20:00|9197.4|9193.4|9196|9193.6|9198.5|9193.9|9195.3|9191.5|166
1631053500000|2021-09-07 22:25:00|9196.1|9193.7|9196.4|9194|9197.8|9194.2|9195.9|9193.5|131
1631053800000|2021-09-07 22:30:00|9196.3|9193.9|9196.4|9194|9197.7|9194.8|9196|9193.6|140
1631054100000|2021-09-07 22:35:00|9196.3|9193.9|9196.4|9194|9197|9194.3|9196|9193.6|110
1631054400000|2021-09-07 22:40:00|9196.3|9193.9|9194.6|9192.2|9196.4|9194|9194.4|9192|103
1631054700000|2021-09-07 22:45:00|9194.5|9192.1|9194.6|9192.2|9195.3|9192.9|9194.4|9192|82
1631055000000|2021-09-07 22:50:00|9194.5|9192.1|9194.5|9192.1|9194.8|9192.4|9194.3|9191.9|44
1631055300000|2021-09-07 22:55:00|9194.4|9192|9194.7|9192.3|9195.5|9193.1|9194.4|9192|80
1631055600000|2021-09-07 23:00:00|9194.5|9192.1|9195.2|9192.8|9195.4|9193.3|9194.2|9192.1|126
1631055900000|2021-09-07 23:05:00|9195.1|9192.7|9195.9|9193.5|9196.1|9194.1|9194.9|9192.5|69
1631056200000|2021-09-07 23:10:00|9196|9193.6|9196.3|9193.9|9196.4|9194.3|9195.8|9193.5|68
1631056500000|2021-09-07 23:15:00|9196.4|9194|9196.2|9193.8|9196.4|9194.3|9195.5|9193.6|82
1631056800000|2021-09-07 23:20:00|9196.3|9193.9|9195.6|9194.1|9196.4|9194.6|9195.6|9193.4|102
1631057100000|2021-09-07 23:25:00|9195.7|9194.2|9197|9194.6|9197.4|9195.5|9195.5|9193.5|99
1631057400000|2021-09-07 23:30:00|9197.1|9194.7|9197|9194.6|9197.4|9195|9197|9194.6|69
1631057700000|2021-09-07 23:35:00|9197.2|9194.8|9197.1|9194.7|9197.3|9195.1|9196.6|9194.6|36
1631058000000|2021-09-07 23:40:00|9197|9194.6|9197.1|9194.7|9197.4|9195|9196.5|9194.5|68
1631058300000|2021-09-07 23:45:00|9197|9194.6|9197.1|9194.7|9197.2|9194.9|9196.4|9194.5|68
1631058600000|2021-09-07 23:50:00|9197|9194.6|9196.3|9194.8|9197.2|9195.1|9196.2|9194.3|71
1631058900000|2021-09-07 23:55:00|9196.4|9194.9|9196.1|9193.7|9196.9|9194.9|9195.6|9193.6|98
1631059200000|2021-09-08 00:00:00|9196.2|9193.8|9197.2|9194.8|9197.9|9195.5|9195.7|9193.3|235
1631059500000|2021-09-08 00:05:00|9197.3|9194.9|9196.3|9193.9|9198.4|9196.2|9196.1|9193.7|182
1631059800000|2021-09-08 00:10:00|9196.2|9193.8|9198|9195.6|9199.1|9196.7|9196.1|9193.7|191
1631060100000|2021-09-08 00:15:00|9197.9|9195.5|9197.5|9196|9198.2|9196.1|9197.2|9195.2|120
1631060400000|2021-09-08 00:20:00|9197.7|9196.2|9196|9193.6|9198.3|9196.2|9195.8|9193.4|176
1631060700000|2021-09-08 00:25:00|9196.1|9193.7|9197.1|9194.7|9197.2|9195|9195.8|9193.5|112
1631061000000|2021-09-08 00:30:00|9197|9194.6|9194.8|9193.3|9197|9194.6|9194.7|9192.4|180
1631061300000|2021-09-08 00:35:00|9195.3|9192.9|9194.7|9192.3|9195.4|9193|9193.5|9191.4|225
1631061600000|2021-09-08 00:40:00|9194.6|9192.2|9193.3|9190.9|9194.7|9192.9|9192.5|9190.3|210
1631061900000|2021-09-08 00:45:00|9192.9|9191.4|9193.7|9191.3|9193.8|9192.2|9192.4|9190.4|149
1631062200000|2021-09-08 00:50:00|9193.6|9191.2|9192.2|9189.8|9193.6|9191.7|9191.1|9189.2|171
1631062500000|2021-09-08 00:55:00|9192.5|9190.1|9191.2|9189.7|9192.5|9190.3|9191|9188.9|164
1631062800000|2021-09-08 01:00:00|9191.1|9189.6|9192.2|9190.7|9193.3|9191.4|9191.1|9189.3|212
1631063100000|2021-09-08 01:05:00|9192.4|9190.9|9192.8|9191.3|9193.6|9191.9|9191.8|9189.7|239
1631063400000|2021-09-08 01:10:00|9192.7|9191.2|9194.1|9191.7|9194.1|9192.1|9192.6|9190.7|135
1631063700000|2021-09-08 01:15:00|9194|9191.6|9194.2|9192.7|9195.3|9193.4|9193|9191.1|378
1631064000000|2021-09-08 01:20:00|9194.3|9192.8|9195|9192.6|9195.4|9193.6|9193.9|9192.1|173
1631064300000|2021-09-08 01:25:00|9194.9|9192.5|9194.8|9192.4|9195.5|9193.6|9193.9|9192.1|171
1631064600000|2021-09-08 01:30:00|9194.9|9192.5|9194.5|9192.1|9195|9192.7|9194|9191.9|175
1631064900000|2021-09-08 01:35:00|9194.1|9192.6|9193.5|9192|9195.1|9193.2|9193.2|9191.5|127
1631065200000|2021-09-08 01:40:00|9193.4|9191.9|9191.7|9189.3|9193.9|9191.9|9191.2|9189.2|148
1631065500000|2021-09-08 01:45:00|9191.5|9189.1|9191.1|9189.6|9192.1|9190.1|9190.6|9188.7|158
1631065800000|2021-09-08 01:50:00|9191.2|9189.7|9192.3|9189.9|9193|9191|9190.9|9188.8|159
1631066100000|2021-09-08 01:55:00|9192.2|9189.8|9192.3|9190.8|9192.9|9190.9|9191.4|9189.5|165
1631066400000|2021-09-08 02:00:00|9192.4|9190.9|9191.9|9190.4|9192.5|9190.9|9191.5|9189.5|105
1631066700000|2021-09-08 02:05:00|9192|9190.5|9193.3|9191.8|9193.9|9191.9|9191.7|9190.2|167
1631067000000|2021-09-08 02:10:00|9193.2|9191.7|9192.3|9190.8|9193.8|9191.9|9192.2|9190.3|124
1631067300000|2021-09-08 02:15:00|9192.4|9190.9|9192.7|9190.3|9193.1|9191.4|9192.1|9190.2|208
1631067600000|2021-09-08 02:20:00|9192.6|9190.2|9193.4|9191.9|9194.2|9192|9192.2|9190.2|234
1631067900000|2021-09-08 02:25:00|9193.3|9191.8|9192.3|9190.8|9194.3|9192.4|9191.9|9190|233
1631068200000|2021-09-08 02:30:00|9192.4|9190.9|9191.1|9189.6|9192.9|9191|9191|9189.3|191
1631068500000|2021-09-08 02:35:00|9191.2|9189.7|9191.4|9189.9|9192.7|9190.6|9191|9189.4|119
1631068800000|2021-09-08 02:40:00|9191.5|9190|9192|9190.5|9192.8|9190.7|9191.3|9189.3|148
1631069100000|2021-09-08 02:45:00|9192.1|9190.6|9191.6|9189.2|9192.1|9190.6|9191.2|9189.2|146
1631069400000|2021-09-08 02:50:00|9191.7|9189.3|9192.3|9190.8|9192.9|9190.8|9191.2|9189.2|160
1631069700000|2021-09-08 02:55:00|9192.4|9190.9|9193.1|9191.6|9193.9|9191.6|9192.1|9190.2|150
1631070000000|2021-09-08 03:00:00|9193.2|9191.7|9193.6|9191.2|9193.7|9191.7|9192.9|9191|88
1631070300000|2021-09-08 03:05:00|9193.5|9191.1|9193.6|9191.2|9193.7|9191.7|9192.5|9190.2|104
1631070600000|2021-09-08 03:10:00|9193.5|9191.1|9194.2|9192.7|9194.6|9192.7|9193|9191|152
1631070900000|2021-09-08 03:15:00|9194.1|9192.6|9195.8|9193.4|9196.1|9194.2|9194|9191.7|213
1631071200000|2021-09-08 03:20:00|9195.7|9193.3|9197.4|9195.9|9197.9|9196|9195.3|9193.1|240
1631071500000|2021-09-08 03:25:00|9197.3|9195.8|9196.4|9194.9|9197.8|9196|9196.2|9194.3|124
1631071800000|2021-09-08 03:30:00|9196.9|9194.5|9196.2|9193.8|9197.1|9195|9195.6|9193.5|178
1631072100000|2021-09-08 03:35:00|9196.1|9193.7|9196.4|9194|9196.8|9194.8|9195.5|9193.5|189
1631072400000|2021-09-08 03:40:00|9196.5|9194.1|9196.2|9193.8|9196.8|9194.7|9196|9193.6|168
1631072700000|2021-09-08 03:45:00|9196.3|9193.9|9195.7|9194.2|9196.4|9194.3|9195.6|9193.5|136
1631073000000|2021-09-08 03:50:00|9195.6|9194.1|9196.1|9193.7|9196.4|9194.4|9195.6|9193.5|73
1631073300000|2021-09-08 03:55:00|9196|9193.6|9195.1|9193.6|9196.1|9194.3|9194.8|9192.7|143
1631073600000|2021-09-08 04:00:00|9195|9193.5|9196.2|9193.8|9196.8|9194.6|9194.8|9193|176
1631073900000|2021-09-08 04:05:00|9196.3|9193.9|9196|9193.6|9196.3|9194.4|9195.4|9193.5|85
1631074200000|2021-09-08 04:10:00|9196.1|9193.7|9195.8|9193.4|9196.3|9194.2|9195.2|9193.2|216
1631074500000|2021-09-08 04:15:00|9195.9|9193.5|9195.6|9193.2|9196.2|9194.1|9194.5|9192.7|172
1631074800000|2021-09-08 04:20:00|9195.4|9193|9195.1|9192.7|9195.8|9193.8|9194.7|9192.6|138
1631075100000|2021-09-08 04:25:00|9195.2|9192.8|9196.2|9193.8|9196.7|9194.6|9194.7|9192.7|140
1631075400000|2021-09-08 04:30:00|9196.3|9193.9|9196.9|9194.5|9197|9195|9196|9193.8|159
1631075700000|2021-09-08 04:35:00|9197|9194.6|9196.5|9194.1|9197|9194.6|9195.6|9193.6|106
1631076000000|2021-09-08 04:40:00|9196.6|9194.2|9195.9|9193.5|9197.2|9194.8|9195.7|9193.4|139
1631076300000|2021-09-08 04:45:00|9195.8|9193.4|9195.9|9194.4|9197|9194.8|9195.4|9193.4|117
1631076600000|2021-09-08 04:50:00|9196|9194.5|9196.3|9194.8|9196.9|9195|9195.8|9193.8|98
1631076900000|2021-09-08 04:55:00|9196.4|9194.9|9196|9193.6|9196.8|9195|9195.4|9193.5|140
1631077200000|2021-09-08 05:00:00|9196.1|9193.7|9197.1|9194.7|9197.4|9195.5|9195.5|9193.5|143
1631077500000|2021-09-08 05:05:00|9197|9194.6|9198.6|9196.2|9199.5|9197.4|9196.6|9194.3|194
1631077800000|2021-09-08 05:10:00|9198.7|9196.3|9198.9|9196.5|9199.6|9197.2|9198.1|9196.1|136
1631078100000|2021-09-08 05:15:00|9199|9196.6|9199.5|9197.1|9199.9|9197.5|9198.3|9196|148
1631078400000|2021-09-08 05:20:00|9199.4|9197|9199.5|9198|9200.2|9198.2|9198.4|9196.2|160
1631078700000|2021-09-08 05:25:00|9199.4|9197.9|9199.3|9196.9|9199.8|9198|9198.3|9196.4|176
1631079000000|2021-09-08 05:30:00|9199.5|9197.1|9200|9197.6|9200.7|9198.6|9198.3|9196.5|156
1631079300000|2021-09-08 05:35:00|9200.1|9197.7|9200.3|9197.9|9200.5|9198.4|9199.2|9197.3|107
1631079600000|2021-09-08 05:40:00|9200.4|9198|9202.1|9199.7|9202.4|9200.2|9199.9|9197.9|173
1631079900000|2021-09-08 05:45:00|9202|9199.6|9199.8|9198.3|9202.3|9200.2|9199.2|9197.3|160
1631080200000|2021-09-08 05:50:00|9199.7|9198.2|9201.5|9199.1|9201.9|9200|9199.2|9197.3|184
1631080500000|2021-09-08 05:55:00|9201.6|9199.2|9201.1|9198.7|9202.1|9200.1|9200.6|9198.6|226
1631080800000|2021-09-08 06:00:00|9201.3|9198.9|9203.3|9200.9|9203.9|9201.9|9199.7|9197.8|403
1631081100000|2021-09-08 06:05:00|9203.4|9201|9203.1|9200.7|9204.5|9202.6|9202.7|9200.6|282
1631081400000|2021-09-08 06:10:00|9203.4|9201|9203.8|9201.4|9204.7|9202.4|9202.6|9200.6|319
1631081700000|2021-09-08 06:15:00|9203.7|9201.3|9204.5|9203|9206.2|9204.3|9202.4|9200.5|427
1631082000000|2021-09-08 06:20:00|9204.8|9202.4|9206|9204.5|9206.8|9205|9204.2|9202.3|353
1631082300000|2021-09-08 06:25:00|9205.9|9204.4|9204.1|9202.6|9207.2|9205.2|9203.4|9201.6|317
1631082600000|2021-09-08 06:30:00|9204.2|9202.7|9202.2|9200.7|9206.5|9205|9202.2|9200.5|431
1631082900000|2021-09-08 06:35:00|9202.3|9200.8|9202|9200.5|9202.8|9201|9200.6|9198.5|242
1631083200000|2021-09-08 06:40:00|9202.1|9200.6|9199.8|9198.3|9203.7|9201.9|9199.5|9198|361
1631083500000|2021-09-08 06:45:00|9199.7|9198.2|9202.8|9200.4|9203.8|9202|9198.8|9196.9|302
1631083800000|2021-09-08 06:50:00|9202.7|9200.3|9199.9|9198.4|9203.2|9200.9|9198.5|9196.7|316
1631084100000|2021-09-08 06:55:00|9199.8|9198.3|9203.5|9202|9204.4|9202.9|9199.8|9198.3|363
1631084400000|2021-09-08 07:00:00|9203.6|9202.1|9200.3|9197.9|9205|9203.5|9199.8|9197.7|572
1631084700000|2021-09-08 07:05:00|9200.2|9197.8|9196.5|9195|9200.2|9197.8|9194.1|9192|593
1631085000000|2021-09-08 07:10:00|9196.6|9195.1|9198|9195.6|9198.7|9196.9|9195.6|9193.6|585
1631085300000|2021-09-08 07:15:00|9197.7|9196.2|9193.8|9191.4|9198.3|9196.3|9188.5|9186.1|462
1631085600000|2021-09-08 07:20:00|9193.7|9191.3|9190.2|9187.8|9193.9|9191.9|9187.2|9185.2|502
1631085900000|2021-09-08 07:25:00|9190.4|9188|9188.6|9186.2|9192.1|9190.3|9186|9183.6|466
1631086200000|2021-09-08 07:30:00|9188.5|9186.1|9184.8|9183.3|9188.9|9186.8|9184.4|9182.4|463
1631086500000|2021-09-08 07:35:00|9185.3|9182.9|9187.3|9184.9|9190.1|9188.2|9184.6|9182.6|553
1631086800000|2021-09-08 07:40:00|9187.4|9185|9188|9186.5|9189.2|9187.3|9184.3|9182.6|451
1631087100000|2021-09-08 07:45:00|9187.9|9186.4|9191.3|9188.9|9193.4|9191.4|9187.6|9185.7|473
1631087400000|2021-09-08 07:50:00|9191.2|9188.8|9190.2|9188.7|9192.5|9190.5|9189.2|9187.2|414
1631087700000|2021-09-08 07:55:00|9190.3|9188.8|9193.2|9190.8|9193.3|9191.2|9188.1|9185.7|457
1631088000000|2021-09-08 08:00:00|9193.3|9190.9|9193|9191.5|9196.5|9195|9192.4|9190.4|462
1631088300000|2021-09-08 08:05:00|9193.4|9191|9192.2|9190.7|9194.9|9193|9188.6|9186.4|526
1631088600000|2021-09-08 08:10:00|9192.1|9190.6|9189.9|9187.5|9194.5|9192.5|9189|9186.9|496
1631088900000|2021-09-08 08:15:00|9190|9187.6|9191.3|9188.9|9191.8|9189.8|9186.4|9184.1|463
1631089200000|2021-09-08 08:20:00|9191.4|9189|9194.4|9192.9|9196.5|9194.3|9190.7|9188.7|701
1631089500000|2021-09-08 08:25:00|9194.5|9193|9197.1|9194.7|9198.3|9196.5|9193.2|9191.1|592
1631089800000|2021-09-08 08:30:00|9197.2|9194.8|9198.7|9196.3|9199.6|9197.8|9195.1|9192.9|490
1631090100000|2021-09-08 08:35:00|9198.8|9196.4|9194.6|9193.1|9200.7|9198.9|9194|9192|457
1631090400000|2021-09-08 08:40:00|9195.1|9192.7|9197.9|9195.5|9198.5|9196.3|9190.8|9188.8|589
1631090700000|2021-09-08 08:45:00|9197.8|9195.4|9201.8|9200.3|9203.2|9201.4|9197.1|9195|458
1631091000000|2021-09-08 08:50:00|9201.9|9200.4|9200.5|9198.1|9201.9|9200.4|9198.8|9197|391
1631091300000|2021-09-08 08:55:00|9200.1|9198.6|9199.9|9197.5|9205|9202.8|9197.9|9195.9|506
1631091600000|2021-09-08 09:00:00|9200|9197.6|9194.8|9193.3|9200.9|9198.9|9194.3|9192.7|507
1631091900000|2021-09-08 09:05:00|9194.9|9193.4|9194.1|9192.6|9198.4|9196.6|9193.7|9191.8|438
1631092200000|2021-09-08 09:10:00|9194|9192.5|9209.7|9207.3|9213.8|9211.4|9194|9192.3|624
1631092500000|2021-09-08 09:15:00|9209.6|9207.2|9206.7|9204.3|9211.9|9209.9|9206.1|9204.3|415
1631092800000|2021-09-08 09:20:00|9206.8|9204.4|9205.8|9204.3|9208.7|9206.7|9205.5|9203.5|420
1631093100000|2021-09-08 09:25:00|9205.7|9204.2|9203.2|9201.7|9206.6|9204.5|9202.6|9200.8|342
1631093400000|2021-09-08 09:30:00|9203.1|9201.6|9204.2|9201.8|9207.1|9205|9202.7|9200.9|372
1631093700000|2021-09-08 09:35:00|9204.1|9201.7|9203.8|9201.4|9206.4|9204.3|9203.4|9201.3|394
1631094000000|2021-09-08 09:40:00|9203.4|9201.9|9206.9|9205.4|9207.5|9205.5|9203.2|9201.3|406
1631094300000|2021-09-08 09:45:00|9206.8|9205.3|9208|9205.6|9209.6|9207.6|9205.9|9203.9|385
1631094600000|2021-09-08 09:50:00|9208.1|9205.7|9210.2|9208.7|9211.5|9209.8|9207.1|9205.2|363
1631094900000|2021-09-08 09:55:00|9210.3|9208.8|9209.9|9207.5|9212.3|9210.4|9209.4|9207.2|348
1631095200000|2021-09-08 10:00:00|9210|9207.6|9210.2|9208.7|9211.4|9209.4|9208.6|9206.4|382
1631095500000|2021-09-08 10:05:00|9210.3|9208.8|9211.5|9209.1|9211.7|9209.8|9207.6|9205.6|329
1631095800000|2021-09-08 10:10:00|9211.6|9209.2|9210.4|9208|9213.4|9211.5|9208.4|9206.9|405
1631096100000|2021-09-08 10:15:00|9210.5|9208.1|9211.3|9208.9|9211.8|9209.8|9210.1|9208.1|305
1631096400000|2021-09-08 10:20:00|9211.2|9208.8|9207.2|9204.8|9211.7|9209.8|9206|9203.9|433
1631096700000|2021-09-08 10:25:00|9207.3|9204.9|9206.3|9203.9|9208.6|9206.7|9205.6|9203.7|439
1631097000000|2021-09-08 10:30:00|9206.4|9204|9207.1|9205.6|9209|9207.1|9204.1|9202.1|350
1631097300000|2021-09-08 10:35:00|9207|9205.5|9207.9|9206.4|9209.1|9207.4|9206.1|9204.2|388
1631097600000|2021-09-08 10:40:00|9207.8|9206.3|9207.9|9206.4|9209.1|9207.2|9207|9205.3|227
1631097900000|2021-09-08 10:45:00|9208.3|9205.9|9211.6|9210.1|9213.2|9211.2|9207.9|9205.6|348
1631098200000|2021-09-08 10:50:00|9211.7|9210.2|9210.6|9208.2|9212.3|9210.3|9209.9|9207.9|357
1631098500000|2021-09-08 10:55:00|9210.5|9208.1|9211.5|9209.1|9212.1|9209.7|9209.2|9207.3|274
1631098800000|2021-09-08 11:00:00|9211|9209.5|9208.8|9206.4|9212.7|9210.4|9206.8|9204.9|373
1631099100000|2021-09-08 11:05:00|9208.5|9207|9208.7|9206.3|9209.7|9207.8|9207.2|9205.5|294
1631099400000|2021-09-08 11:10:00|9208.2|9206.7|9207.8|9205.4|9210.4|9208.9|9207.3|9205.4|367
1631099700000|2021-09-08 11:15:00|9207.7|9205.3|9208.8|9207.3|9209.3|9207.6|9207.3|9205.3|311
1631100000000|2021-09-08 11:20:00|9208.9|9207.4|9208.8|9207.3|9210.4|9208.9|9206.9|9205.1|351
1631100300000|2021-09-08 11:25:00|9208.9|9207.4|9209.5|9208|9210.3|9208.8|9208.1|9206.2|310
1631100600000|2021-09-08 11:30:00|9209.4|9207.9|9210.1|9208.6|9211.5|9210|9209.2|9207.7|328
1631100900000|2021-09-08 11:35:00|9210.2|9208.7|9204.8|9202.4|9210.2|9208.7|9204.1|9202.3|369
1631101200000|2021-09-08 11:40:00|9204.9|9202.5|9209.1|9206.7|9209.2|9207.7|9203.8|9202.2|228
1631101500000|2021-09-08 11:45:00|9208.6|9207.1|9207.2|9205.7|9209.1|9207.3|9206.8|9205|239
1631101800000|2021-09-08 11:50:00|9207.3|9205.8|9206.7|9205.2|9207.9|9206.4|9205.2|9203.4|395
1631102100000|2021-09-08 11:55:00|9206.9|9205.4|9213.3|9211.8|9213.3|9211.8|9206.9|9205|856
1631102400000|2021-09-08 12:00:00|9213.5|9212|9207.2|9205.7|9214.1|9212.2|9207|9205|335
1631102700000|2021-09-08 12:05:00|9207.4|9205.9|9209.3|9207.8|9211|9209.5|9207.4|9205.9|373
1631103000000|2021-09-08 12:10:00|9209.4|9207.9|9207|9205.5|9210|9208.2|9205.2|9203.3|567
1631103300000|2021-09-08 12:15:00|9206.9|9205.4|9209.9|9208.4|9210.9|9209.3|9206.8|9205.1|428
1631103600000|2021-09-08 12:20:00|9209.8|9208.3|9209.2|9206.8|9213.1|9211.1|9208.7|9206.7|498
1631103900000|2021-09-08 12:25:00|9209.3|9206.9|9208.6|9207.1|9211.8|9210.2|9207|9205|504
1631104200000|2021-09-08 12:30:00|9208.7|9207.2|9210.2|9208.7|9210.8|9209.1|9206.7|9205.2|475
1631104500000|2021-09-08 12:35:00|9210.7|9208.3|9206.8|9205.3|9210.9|9209.2|9206.6|9204.8|406
1631104800000|2021-09-08 12:40:00|9206.7|9205.2|9206.6|9205.1|9208.7|9207.1|9206.4|9204.6|345
1631105100000|2021-09-08 12:45:00|9206.7|9205.2|9206.4|9204.9|9208.8|9207.1|9206|9204.4|349
1631105400000|2021-09-08 12:50:00|9206.5|9205|9212.4|9210.9|9212.6|9211.1|9206.4|9204.6|412
1631105700000|2021-09-08 12:55:00|9212.5|9211|9215|9212.6|9215.2|9213.2|9209.5|9208|609
1631106000000|2021-09-08 13:00:00|9214.9|9212.5|9214.7|9213.2|9219.3|9217.6|9214.4|9212.4|468
1631106300000|2021-09-08 13:05:00|9214.6|9213.1|9217.1|9215.6|9218.1|9216.5|9214.5|9213|441
1631106600000|2021-09-08 13:10:00|9217.2|9215.7|9219|9217.5|9220.5|9218.7|9217.1|9215.2|451
1631106900000|2021-09-08 13:15:00|9218.9|9217.4|9215|9213.5|9220.2|9218.7|9213.8|9212.3|370
1631107200000|2021-09-08 13:20:00|9215.1|9213.6|9219.5|9218|9219.6|9218.1|9215|9213.5|357
1631107500000|2021-09-08 13:25:00|9219.4|9217.9|9218.9|9217.4|9221.3|9219.8|9217.5|9216|332
1631107800000|2021-09-08 13:30:00|9218.8|9217.3|9218.6|9217.1|9219.5|9218|9213.5|9211.5|602
1631108100000|2021-09-08 13:35:00|9218.7|9217.2|9215.9|9214.4|9219.7|9217.8|9214.1|9212.3|546
1631108400000|2021-09-08 13:40:00|9216|9214.5|9219.3|9216.9|9220.7|9219.2|9216|9214.4|543
1631108700000|2021-09-08 13:45:00|9218.9|9217.4|9222.3|9220.8|9226.3|9224|9218.5|9216.6|905
1631109000000|2021-09-08 13:50:00|9222.6|9221.1|9220.3|9218.8|9225.6|9223.2|9218.5|9216.7|770
1631109300000|2021-09-08 13:55:00|9220.2|9218.7|9216|9214.5|9220.2|9218.7|9215.1|9213.2|569
1631109600000|2021-09-08 14:00:00|9215.9|9214.4|9216.7|9215.2|9217.4|9215.7|9214.5|9212.5|777
1631109900000|2021-09-08 14:05:00|9216.5|9215|9218.2|9216.7|9220.6|9218.8|9215.4|9213|744
1631110200000|2021-09-08 14:10:00|9218|9216.5|9217|9215.5|9221.2|9219.7|9216.9|9215|600
1631110500000|2021-09-08 14:15:00|9217.3|9215.8|9221|9219.5|9221.2|9219.7|9217|9215|483
1631110800000|2021-09-08 14:20:00|9221.1|9219.6|9222.8|9221.3|9226|9224.1|9221.1|9219.5|585
1631111100000|2021-09-08 14:25:00|9222.9|9221.4|9231.7|9230.2|9232.2|9230.6|9221.8|9219.9|666
1631111400000|2021-09-08 14:30:00|9232|9230.5|9235.4|9233|9235.6|9234.1|9228.6|9226.7|838
1631111700000|2021-09-08 14:35:00|9235.5|9233.1|9229.8|9228.3|9235.9|9234|9228.3|9226.7|644
1631112000000|2021-09-08 14:40:00|9230.2|9227.8|9231.2|9228.8|9232.1|9230|9226.5|9224.6|717
1631112300000|2021-09-08 14:45:00|9230.7|9229.2|9229.3|9226.9|9232.2|9230.1|9227.8|9226.1|588
1631112600000|2021-09-08 14:50:00|9229.1|9226.7|9223|9221.5|9229.4|9227.1|9222.4|9220.6|665
1631112900000|2021-09-08 14:55:00|9222.9|9221.4|9223.1|9221.6|9226.8|9224.8|9222.9|9221.4|562
1631113200000|2021-09-08 15:00:00|9223.5|9222|9220|9218.5|9224.3|9222.7|9218.6|9216.6|699
1631113500000|2021-09-08 15:05:00|9219.9|9218.4|9222.3|9220.8|9223.7|9222.1|9219.8|9217.9|633
1631113800000|2021-09-08 15:10:00|9222.4|9220.9|9224.1|9221.7|9224.5|9222.9|9221.8|9220.1|527
1631114100000|2021-09-08 15:15:00|9224.2|9221.8|9219.6|9218.1|9224.3|9222.5|9218.5|9216.6|401
1631114400000|2021-09-08 15:20:00|9220.1|9218.6|9224.5|9223|9224.8|9223.1|9220|9218.1|544
1631114700000|2021-09-08 15:25:00|9224.4|9222.9|9222.8|9221.3|9224.8|9223|9221.8|9219.8|463
1631115000000|2021-09-08 15:30:00|9222.9|9221.4|9222.6|9220.2|9224.5|9222.7|9220.4|9218.4|427
1631115300000|2021-09-08 15:35:00|9222|9220.5|9221.1|9219.6|9222.5|9220.9|9220.3|9218.3|353
1631115600000|2021-09-08 15:40:00|9221.2|9219.7|9221.7|9220.2|9223.5|9221.5|9221.1|9219.6|283
1631115900000|2021-09-08 15:45:00|9221.8|9220.3|9220.8|9219.3|9222.6|9220.8|9218.7|9217.2|356
1631116200000|2021-09-08 15:50:00|9220.7|9219.2|9220.1|9218.6|9220.8|9219.3|9217.6|9216.1|325
1631116500000|2021-09-08 15:55:00|9220.2|9218.7|9220.1|9218.6|9222.3|9220.6|9219.4|9217.7|362
1631116800000|2021-09-08 16:00:00|9220|9218.5|9223.3|9220.9|9223.3|9221.6|9220|9218.2|373
1631117100000|2021-09-08 16:05:00|9223.2|9220.8|9219.3|9217.8|9223.3|9221.5|9219|9217.3|320
1631117400000|2021-09-08 16:10:00|9219.4|9217.9|9216.4|9214.9|9219.9|9218|9214.3|9212.3|393
1631117700000|2021-09-08 16:15:00|9216.3|9214.8|9215|9213.5|9216.9|9215.4|9215|9213|263
1631118000000|2021-09-08 16:20:00|9215.1|9213.6|9214.4|9212.9|9216.2|9214.4|9213.6|9212.1|271
1631118300000|2021-09-08 16:25:00|9214.3|9212.8|9213.1|9211.6|9214.5|9213|9211.7|9209.8|319
1631118600000|2021-09-08 16:30:00|9213.2|9211.7|9217|9215.5|9217.1|9215.6|9212.8|9211.3|342
1631118900000|2021-09-08 16:35:00|9216.9|9215.4|9216.5|9215|9217.2|9215.7|9215.6|9213.7|185
1631119200000|2021-09-08 16:40:00|9216.6|9215.1|9217.8|9216.3|9218.2|9216.7|9216.4|9214.9|164
1631119500000|2021-09-08 16:45:00|9217.9|9216.4|9218.7|9217.2|9219.3|9217.8|9217.6|9215.9|219
1631119800000|2021-09-08 16:50:00|9218.6|9217.1|9219.1|9217.6|9219.5|9218|9218.1|9216.5|196
1631120100000|2021-09-08 16:55:00|9219.2|9217.7|9221.4|9219.9|9222|9220.3|9218.6|9216.6|240
1631120400000|2021-09-08 17:00:00|9221.3|9219.8|9219.7|9218.2|9224.8|9223.1|9218.9|9216.5|542
1631120700000|2021-09-08 17:05:00|9219.6|9218.1|9221.9|9220.4|9222.3|9220.5|9218.6|9216.9|466
1631121000000|2021-09-08 17:10:00|9221.8|9220.3|9220.2|9218.7|9221.9|9220.4|9218.5|9216.7|321
1631121300000|2021-09-08 17:15:00|9219.6|9218.1|9220.6|9219.1|9222.7|9220.7|9219.3|9217.4|331
1631121600000|2021-09-08 17:20:00|9220.9|9218.5|9219.1|9216.7|9220.9|9218.9|9216.5|9214.1|303
1631121900000|2021-09-08 17:25:00|9219.2|9216.8|9219|9216.6|9220.5|9218.4|9218.4|9216.2|307
1631122200000|2021-09-08 17:30:00|9218.9|9216.5|9219|9216.6|9220|9218.1|9218.2|9216.3|219
1631122500000|2021-09-08 17:35:00|9219.1|9216.7|9217.8|9216.3|9219.1|9217.4|9217.2|9215.6|257
1631122800000|2021-09-08 17:40:00|9217.7|9216.2|9216.3|9213.9|9219.1|9217.3|9215.3|9213.6|232
1631123100000|2021-09-08 17:45:00|9216.2|9213.8|9215.4|9213.9|9216.5|9214.8|9214.5|9212.9|368
1631123400000|2021-09-08 17:50:00|9215.5|9214|9216.3|9214.8|9216.4|9214.9|9214.5|9213|288
1631123700000|2021-09-08 17:55:00|9216.5|9215|9215|9212.6|9216.8|9215.2|9214.5|9212.5|220
1631124000000|2021-09-08 18:00:00|9214.9|9212.5|9212.8|9211.3|9217.5|9215.1|9211.8|9209.8|405
1631124300000|2021-09-08 18:05:00|9212.9|9211.4|9214.4|9212.9|9214.9|9213.2|9211.8|9209.7|268
1631124600000|2021-09-08 18:10:00|9214.3|9212.8|9211.8|9210.3|9215.1|9213.1|9211.7|9209.7|283
1631124900000|2021-09-08 18:15:00|9211.9|9210.4|9210.7|9209.2|9212.7|9210.6|9209.4|9207.4|281
1631125200000|2021-09-08 18:20:00|9210.6|9209.1|9210.4|9208.9|9210.7|9209.1|9209|9207.1|220
1631125500000|2021-09-08 18:25:00|9210.6|9209.1|9210.1|9208.6|9211.8|9210.3|9209.9|9208.2|207
1631125800000|2021-09-08 18:30:00|9210.2|9208.7|9210.4|9208.9|9211.2|9209.7|9209.5|9208|136
1631126100000|2021-09-08 18:35:00|9210.3|9208.8|9209.3|9207.8|9210.4|9208.9|9207.9|9206|160
1631126400000|2021-09-08 18:40:00|9209.4|9207.9|9210|9208.5|9210.9|9209.4|9209.3|9207.8|226
1631126700000|2021-09-08 18:45:00|9210.1|9208.6|9210.5|9209|9211.2|9209.7|9210|9208.2|191
1631127000000|2021-09-08 18:50:00|9210.6|9209.1|9213.6|9212.1|9214.3|9212.8|9210.6|9208.7|210
1631127300000|2021-09-08 18:55:00|9213.5|9212|9215|9213.5|9215.5|9213.5|9212.9|9211.4|271
1631127600000|2021-09-08 19:00:00|9215.5|9213.1|9217.8|9216.3|9218.2|9216.3|9214.3|9212.4|163
1631127900000|2021-09-08 19:05:00|9218.2|9215.8|9215.2|9213.7|9218.2|9215.8|9215.1|9213.2|176
1631128200000|2021-09-08 19:10:00|9215.1|9213.6|9215.4|9213.9|9216.2|9214.1|9215|9213.2|113
1631128500000|2021-09-08 19:15:00|9215.3|9213.8|9216.1|9214.6|9218.3|9216.3|9215.3|9213.3|171
1631128800000|2021-09-08 19:20:00|9216|9214.5|9216.5|9214.1|9216.8|9214.8|9215.2|9213.2|113
1631129100000|2021-09-08 19:25:00|9216.6|9214.2|9216.5|9214.1|9217.5|9215.6|9215.7|9213.7|138
1631129400000|2021-09-08 19:30:00|9216.6|9214.2|9216.5|9214.1|9216.6|9214.6|9215.8|9213.9|131
1631129700000|2021-09-08 19:35:00|9216.6|9214.2|9216.5|9214.1|9217.8|9216|9215.8|9214|170
1631130000000|2021-09-08 19:40:00|9216.6|9214.2|9216.8|9215.3|9217.4|9215.4|9216|9214.1|116
1631130300000|2021-09-08 19:45:00|9217.3|9214.9|9219.8|9217.4|9219.9|9218.1|9216.7|9214.9|159
1631130600000|2021-09-08 19:50:00|9219.2|9217.7|9220.6|9218.2|9220.7|9218.3|9217.6|9215.6|224
1631130900000|2021-09-08 19:55:00|9220.5|9218.1|9221.8|9219.4|9221.9|9219.9|9220|9218.1|225
1631131200000|2021-09-08 20:00:00|9221.9|9219.5|9222.1|9219.7|9222.3|9220.4|9220.6|9218.4|205
1631131500000|2021-09-08 20:05:00|9221.9|9219.5|9221.6|9219.2|9222.1|9219.7|9220.9|9218.6|106
1631131800000|2021-09-08 20:10:00|9221.5|9219.1|9219.8|9217.4|9221.5|9219.6|9219.6|9217.2|95
1631132100000|2021-09-08 20:15:00|9219.7|9217.3|9219.7|9217.3|9220|9218|9219.2|9217|105
1631132400000|2021-09-08 20:20:00|9219.8|9217.4|9220.5|9218.1|9220.7|9218.3|9219.3|9217.2|117
1631132700000|2021-09-08 20:25:00|9220.6|9218.2|9218.7|9216.3|9220.7|9218.8|9218.7|9216.3|144
1631133000000|2021-09-08 20:30:00|9218.3|9216.8|9219.1|9216.7|9219.2|9217|9218.2|9216.3|100
1631133300000|2021-09-08 20:35:00|9218.7|9217.2|9221.2|9218.8|9221.2|9218.8|9218.6|9216.5|133
1631133600000|2021-09-08 20:40:00|9221|9218.6|9222.4|9220|9223.2|9220.8|9220.4|9218.1|1001
1631133900000|2021-09-08 20:45:00|9222|9219.6|9222.7|9220.3|9223|9220.6|9221.4|9219.3|282
1631134200000|2021-09-08 20:50:00|9222.6|9220.2|9221.1|9218.7|9223|9220.6|9220.5|9218.1|194
1631134500000|2021-09-08 20:55:00|9221|9218.6|9226|9216.1|9226.7|9220.8|9220.9|9216.1|290
1631134800000|2021-09-08 21:00:00|9224.3|9216|9224.3|9210|9228.1|9216.6|9222.3|9205.9|52
1631135100000|2021-09-08 21:05:00|9226.2|9206.2|9225|9208.9|9229.5|9212.9|9220.1|9204|67
1631135400000|2021-09-08 21:10:00|9224.6|9209.3|9222|9210|9231.7|9212|9220.1|9204|105
1631135700000|2021-09-08 21:15:00|9222.8|9213.4|9223.2|9210.5|9225.6|9213.4|9220.9|9205.1|108
1631136000000|2021-09-08 21:20:00|9225.7|9211.1|9224.3|9210.4|9227.8|9212.6|9221.4|9205.7|122
1631136300000|2021-09-08 21:25:00|9224.6|9210.6|9224.5|9211|9226.5|9212.3|9222.1|9207.7|103
1631136600000|2021-09-08 21:30:00|9225|9207.8|9223.3|9210.4|9227.4|9213|9222.1|9207.7|253
1631136900000|2021-09-08 21:35:00|9223.5|9210.6|9225.3|9210.9|9226|9213.4|9222.1|9209|221
1631137200000|2021-09-08 21:40:00|9225.8|9211.1|9223.2|9211.9|9225.8|9213.4|9221.8|9208.3|240
1631137500000|2021-09-08 21:45:00|9222.9|9210.1|9223.8|9211.5|9224.7|9215.2|9222.1|9208.6|236
1631137800000|2021-09-08 21:50:00|9224|9210.5|9224|9211.9|9224.4|9215.2|9222|9208.6|253
1631138100000|2021-09-08 21:55:00|9223.9|9211.8|9229.3|9209.3|9233|9214.3|9222.9|9208|308
1631138400000|2021-09-08 22:00:00|9229.2|9209.2|9220.8|9216.9|9230|9217.4|9219.5|9207.9|568
1631138700000|2021-09-08 22:05:00|9220.5|9217|9220.6|9217.4|9222.8|9218.1|9219.4|9215.6|210
1631139000000|2021-09-08 22:10:00|9220.9|9217.3|9220.2|9217.8|9222.2|9218.3|9219.7|9216.1|164
1631139300000|2021-09-08 22:15:00|9220.1|9217.7|9220.3|9217.9|9221.2|9218.4|9220|9217.2|116
1631139600000|2021-09-08 22:20:00|9220.6|9218.2|9220.2|9217.8|9221|9218.3|9220|9216.8|109
1631139900000|2021-09-08 22:25:00|9220.3|9217.7|9220.2|9217.8|9220.6|9218.2|9219.9|9217.5|92
1631140200000|2021-09-08 22:30:00|9220.4|9218|9220.4|9218|9220.7|9218.2|9220.1|9217.7|109
1631140500000|2021-09-08 22:35:00|9220.3|9217.9|9219.6|9217.2|9220.6|9218.2|9219.5|9216.7|86
1631140800000|2021-09-08 22:40:00|9219.8|9217.4|9219.4|9217|9220.5|9218.1|9219.1|9216.8|133
1631141100000|2021-09-08 22:45:00|9219.5|9217.1|9218.6|9216.2|9219.5|9217.1|9217.2|9214.7|251
1631141400000|2021-09-08 22:50:00|9218.5|9216.1|9218.7|9216.3|9218.8|9216.4|9218.4|9216|75
1631141700000|2021-09-08 22:55:00|9218.6|9216.2|9220.3|9217.9|9220.4|9218|9218.5|9216.1|140
1631142000000|2021-09-08 23:00:00|9220|9217.6|9220.1|9217.7|9220.5|9218.1|9219.8|9217.4|88
1631142300000|2021-09-08 23:05:00|9220.2|9217.8|9220.2|9217.8|9220.4|9218.4|9219.8|9217.7|91
1631142600000|2021-09-08 23:10:00|9220.3|9217.9|9220.1|9217.7|9220.5|9218.1|9219.5|9217.1|101
1631142900000|2021-09-08 23:15:00|9220|9217.6|9221|9218.6|9221.2|9218.8|9218.9|9216.7|115
1631143200000|2021-09-08 23:20:00|9221.1|9218.7|9221|9218.6|9221.1|9219.2|9219.8|9217.8|95
1631143500000|2021-09-08 23:25:00|9220.9|9218.5|9220.6|9218.2|9221.2|9219.1|9220.3|9217.9|118
1631143800000|2021-09-08 23:30:00|9220.7|9218.3|9221|9218.6|9221.1|9218.7|9219.9|9217.7|126
1631144100000|2021-09-08 23:35:00|9221.1|9218.7|9221|9218.6|9221.2|9219.1|9220.5|9218.3|83
1631144400000|2021-09-08 23:40:00|9220.9|9218.5|9220.9|9218.5|9221.1|9219.2|9220.5|9218.4|108
1631144700000|2021-09-08 23:45:00|9221|9218.6|9220.6|9218.2|9221|9218.6|9220.1|9217.7|97
1631145000000|2021-09-08 23:50:00|9220.7|9218.3|9220.2|9217.8|9221.1|9218.7|9220.2|9217.8|87
1631145300000|2021-09-08 23:55:00|9220.3|9217.9|9219.9|9217.5|9221|9218.6|9219.5|9217.1|145
1631145600000|2021-09-09 00:00:00|9219.8|9217.4|9224|9221.6|9224.4|9222|9219.8|9217.4|170
1631145900000|2021-09-09 00:05:00|9224.2|9221.8|9222.4|9220|9224.4|9222|9221.1|9218.7|153
1631146200000|2021-09-09 00:10:00|9222|9219.6|9223.4|9221|9223.4|9221.1|9221.9|9219.5|169
1631146500000|2021-09-09 00:15:00|9223.3|9220.9|9222.1|9219.7|9223.4|9221|9220.5|9218.4|161
1631146800000|2021-09-09 00:20:00|9222.2|9219.8|9221.5|9219.1|9222.7|9220.4|9220.1|9218.3|197
1631147100000|2021-09-09 00:25:00|9221.6|9219.2|9220.3|9217.9|9221.6|9219.3|9219.6|9217.5|171
1631147400000|2021-09-09 00:30:00|9220.2|9217.8|9220.7|9218.3|9220.9|9218.8|9219.7|9217.6|219
1631147700000|2021-09-09 00:35:00|9220.6|9218.2|9221.9|9219.5|9221.9|9219.9|9220.5|9218.2|140
1631148000000|2021-09-09 00:40:00|9221.8|9219.4|9222.3|9219.9|9222.8|9220.8|9221.5|9219.4|183
1631148300000|2021-09-09 00:45:00|9222.4|9220|9222.4|9220|9222.7|9220.5|9221.4|9219.2|208
1631148600000|2021-09-09 00:50:00|9222.5|9220.1|9220.2|9217.8|9222.8|9220.8|9219.8|9217.4|265
1631148900000|2021-09-09 00:55:00|9220.1|9217.7|9219.2|9216.8|9220.2|9217.9|9218.3|9216.1|176
1631149200000|2021-09-09 01:00:00|9219.1|9216.7|9219.1|9216.7|9219.9|9217.8|9218.1|9216|184
1631149500000|2021-09-09 01:05:00|9219.2|9216.8|9218.1|9215.7|9219.2|9217.1|9217.9|9215.7|197
1631149800000|2021-09-09 01:10:00|9218.2|9215.8|9219.1|9216.7|9219.2|9216.8|9216.9|9215.1|155
1631150100000|2021-09-09 01:15:00|9219|9216.6|9218.2|9216.7|9219.1|9216.9|9217.3|9215.1|228
1631150400000|2021-09-09 01:20:00|9218.7|9216.3|9217.7|9216.2|9218.7|9216.5|9217.2|9215.1|203
1631150700000|2021-09-09 01:25:00|9217.8|9216.3|9218.3|9215.9|9218.3|9216.3|9217.1|9215|130
1631151000000|2021-09-09 01:30:00|9218.4|9216|9217.6|9215.2|9218.4|9216.4|9217.5|9215.1|140
1631151300000|2021-09-09 01:35:00|9217.4|9215|9216.7|9214.3|9217.7|9215.4|9216.1|9213.9|161
1631151600000|2021-09-09 01:40:00|9216.8|9214.4|9215.7|9213.3|9217.3|9215.3|9215.4|9213.2|172
1631151900000|2021-09-09 01:45:00|9215.5|9213.1|9215.1|9212.7|9215.6|9213.5|9214.4|9212.3|142
1631152200000|2021-09-09 01:50:00|9215.3|9212.9|9214.2|9212.7|9215.4|9213|9214|9212|169
1631152500000|2021-09-09 01:55:00|9214.3|9212.8|9214|9211.6|9214.8|9212.8|9213.2|9211.4|206
1631152800000|2021-09-09 02:00:00|9213.9|9211.5|9211.4|9209|9214|9212.1|9211|9208.9|209
1631153100000|2021-09-09 02:05:00|9211.3|9208.9|9210.6|9208.2|9211.7|9209.5|9210|9207.7|162
1631153400000|2021-09-09 02:10:00|9210.8|9208.4|9211.3|9208.9|9211.5|9209.5|9210.3|9207.9|204
1631153700000|2021-09-09 02:15:00|9211.2|9208.8|9209.6|9207.2|9211.4|9209|9209.1|9207.2|219
1631154000000|2021-09-09 02:20:00|9209.7|9207.3|9209.8|9207.4|9209.8|9207.8|9208.2|9206.2|162
1631154300000|2021-09-09 02:25:00|9209.7|9207.3|9209.7|9207.3|9209.9|9208|9209.2|9207.2|76
1631154600000|2021-09-09 02:30:00|9209.6|9207.2|9210|9207.6|9210.1|9208|9208.6|9206.6|121
1631154900000|2021-09-09 02:35:00|9209.9|9207.5|9210.3|9208.8|9210.7|9208.9|9208.9|9207.3|131
1631155200000|2021-09-09 02:40:00|9210.2|9208.7|9211.4|9209|9211.8|9209.9|9209.5|9207.7|175
1631155500000|2021-09-09 02:45:00|9211.5|9209.1|9209.1|9206.7|9211.9|9210.1|9208.4|9206|220
1631155800000|2021-09-09 02:50:00|9209|9206.6|9207.3|9204.9|9209.1|9207.1|9206.5|9204.2|152
1631156100000|2021-09-09 02:55:00|9207.2|9204.8|9205.7|9203.3|9207.5|9205.6|9205.2|9203.2|173
1631156400000|2021-09-09 03:00:00|9205.8|9203.4|9206.2|9203.8|9206.6|9204.6|9205.3|9203.1|225
1631156700000|2021-09-09 03:05:00|9206.3|9203.9|9204.4|9202|9206.3|9204|9203.5|9201.5|220
1631157000000|2021-09-09 03:10:00|9204.5|9202.1|9205.8|9203.4|9205.9|9203.5|9202|9200.1|229
1631157300000|2021-09-09 03:15:00|9205.7|9203.3|9204.8|9202.4|9205.9|9203.6|9204.4|9202.2|118
1631157600000|2021-09-09 03:20:00|9204.7|9202.3|9203.9|9201.5|9204.8|9202.8|9203.5|9201.4|91
1631157900000|2021-09-09 03:25:00|9203.8|9201.4|9203.6|9201.2|9204|9201.7|9202.7|9200.6|63
1631158200000|2021-09-09 03:30:00|9203.7|9201.3|9203.8|9201.4|9204|9202|9202.8|9200.6|108
1631158500000|2021-09-09 03:35:00|9203.7|9201.3|9204.5|9202.1|9204.5|9202.3|9202.7|9200.7|89
1631158800000|2021-09-09 03:40:00|9204.4|9202|9206.7|9204.3|9206.9|9204.5|9203.9|9201.9|195
1631159100000|2021-09-09 03:45:00|9206.6|9204.2|9207.1|9205.6|9208.5|9206.1|9206.3|9204.2|172
1631159400000|2021-09-09 03:50:00|9207.2|9205.7|9207.6|9205.2|9208.3|9206.2|9206.9|9204.9|93
1631159700000|2021-09-09 03:55:00|9207.7|9205.3|9208.3|9205.9|9208.5|9206.5|9207.3|9205.2|118
1631160000000|2021-09-09 04:00:00|9208.2|9205.8|9207.1|9205.6|9208.4|9206.4|9207.1|9205.2|85
1631160300000|2021-09-09 04:05:00|9207.2|9205.7|9208.2|9205.8|9208.4|9206.5|9207.1|9205.2|87
1631160600000|2021-09-09 04:10:00|9207.8|9206.3|9208.8|9206.4|9209.3|9207.4|9207.5|9205.4|142
1631160900000|2021-09-09 04:15:00|9208.9|9206.5|9208.2|9206.7|9208.9|9206.8|9207.9|9205.9|111
1631161200000|2021-09-09 04:20:00|9208.6|9206.2|9209.3|9206.9|9209.4|9207|9208.1|9206.2|91
1631161500000|2021-09-09 04:25:00|9209.2|9206.8|9209.1|9206.7|9209.4|9207.4|9208.4|9206.3|118
1631161800000|2021-09-09 04:30:00|9209|9206.6|9209.2|9206.8|9209.4|9207.5|9208.3|9206.3|107
1631162100000|2021-09-09 04:35:00|9209.1|9206.7|9210.8|9208.4|9210.9|9208.9|9208.7|9206.7|152
1631162400000|2021-09-09 04:40:00|9210.7|9208.3|9210.2|9207.8|9211|9209|9209.7|9207.7|129
1631162700000|2021-09-09 04:45:00|9210.1|9207.7|9209.5|9207.1|9210.8|9208.8|9209.1|9206.7|143
1631163000000|2021-09-09 04:50:00|9209.4|9207|9208.5|9206.1|9210.1|9207.7|9208|9205.8|138
1631163300000|2021-09-09 04:55:00|9208.6|9206.2|9207.9|9205.5|9208.8|9206.7|9207|9205.1|131
1631163600000|2021-09-09 05:00:00|9207.8|9205.4|9209.2|9206.8|9209.8|9207.4|9207.6|9205.3|122
1631163900000|2021-09-09 05:05:00|9209.1|9206.7|9209.3|9206.9|9209.8|9207.4|9208.5|9206.6|100
1631164200000|2021-09-09 05:10:00|9209.2|9206.8|9208.6|9206.2|9209.3|9207.1|9207.9|9205.9|134
1631164500000|2021-09-09 05:15:00|9208.5|9206.1|9208.6|9206.2|9209.2|9206.8|9207.8|9205.9|117
1631164800000|2021-09-09 05:20:00|9208.5|9206.1|9207|9204.6|9208.7|9206.4|9206.7|9204.3|128
1631165100000|2021-09-09 05:25:00|9206.9|9204.5|9206.7|9204.3|9207.5|9205.5|9205.9|9204|172
1631165400000|2021-09-09 05:30:00|9206.6|9204.2|9206.7|9204.3|9207.5|9205.1|9206.5|9204.1|137
1631165700000|2021-09-09 05:35:00|9206.6|9204.2|9205.6|9203.2|9206.7|9204.3|9204.4|9202|248
1631166000000|2021-09-09 05:40:00|9205.1|9203.6|9206.5|9204.1|9206.7|9204.6|9205.1|9203|187
1631166300000|2021-09-09 05:45:00|9206.6|9204.2|9204.1|9201.7|9207.3|9205.2|9203.8|9201.4|244
1631166600000|2021-09-09 05:50:00|9204|9201.6|9204.6|9202.2|9205.5|9203.3|9203.4|9201.4|197
1631166900000|2021-09-09 05:55:00|9204.7|9202.3|9204.7|9202.3|9205.7|9203.7|9203.1|9201.2|214
1631167200000|2021-09-09 06:00:00|9204.8|9202.4|9204.6|9202.2|9206.5|9204.5|9204.1|9201.7|222
1631167500000|2021-09-09 06:05:00|9204.5|9202.1|9200.2|9197.8|9204.5|9202.1|9199.7|9197.3|371
1631167800000|2021-09-09 06:10:00|9200.8|9198.4|9200.4|9198|9203.8|9202|9200.2|9197.9|356
1631168100000|2021-09-09 06:15:00|9200.5|9198.1|9199.6|9197.2|9200.8|9198.6|9198.6|9196.2|284
1631168400000|2021-09-09 06:20:00|9199.7|9197.3|9197.4|9195|9200.5|9198.7|9196.7|9194.4|357
1631168700000|2021-09-09 06:25:00|9197.5|9195.1|9196.3|9193.9|9198.2|9196.1|9194.4|9192.6|393
1631169000000|2021-09-09 06:30:00|9196.4|9194|9196.1|9194.6|9197.1|9195.2|9195.3|9193.4|292
1631169300000|2021-09-09 06:35:00|9196|9194.5|9195.7|9193.3|9196.9|9195|9195|9192.9|226
1631169600000|2021-09-09 06:40:00|9195.2|9193.7|9198.2|9195.8|9198.4|9196.2|9195.1|9193.3|284
1631169900000|2021-09-09 06:45:00|9198|9195.6|9200.6|9198.2|9200.8|9198.8|9197.2|9195.1|251
1631170200000|2021-09-09 06:50:00|9200.7|9198.3|9201.3|9199.8|9201.5|9199.8|9197.8|9196.1|340
1631170500000|2021-09-09 06:55:00|9201.2|9199.7|9205.6|9204.1|9205.8|9204.1|9200|9198.3|384
1631170800000|2021-09-09 07:00:00|9205.5|9204|9205.6|9203.2|9208.1|9206.1|9203.5|9201.7|509
1631171100000|2021-09-09 07:05:00|9205.1|9203.6|9202.3|9199.9|9206.7|9204.7|9201|9199.1|419
1631171400000|2021-09-09 07:10:00|9202.4|9200|9206|9203.6|9206.6|9204.8|9200.4|9198.5|421
1631171700000|2021-09-09 07:15:00|9205.9|9203.5|9200.1|9198.6|9205.9|9203.5|9200|9197.6|593
1631172000000|2021-09-09 07:20:00|9200|9198.5|9200.9|9198.5|9201.8|9199.6|9199.2|9197.3|351
1631172300000|2021-09-09 07:25:00|9200.8|9198.4|9202.1|9200.6|9203.3|9201.1|9197.6|9195.2|495
1631172600000|2021-09-09 07:30:00|9201.9|9200.4|9197.1|9195.6|9202.5|9200.7|9197|9195.5|336
1631172900000|2021-09-09 07:35:00|9197.2|9195.7|9197.1|9195.6|9198.5|9196.7|9195.9|9194.1|293
1631173200000|2021-09-09 07:40:00|9197|9195.5|9197|9195.5|9199.2|9197.7|9195.8|9194.2|366
1631173500000|2021-09-09 07:45:00|9196.9|9195.4|9199.1|9197.6|9199.8|9197.9|9195.7|9194|300
1631173800000|2021-09-09 07:50:00|9199.2|9197.7|9199.4|9197|9200.1|9198.4|9197.9|9196.3|495
1631174100000|2021-09-09 07:55:00|9199.3|9196.9|9200.4|9198.9|9200.9|9199|9197.2|9195.6|486
1631174400000|2021-09-09 08:00:00|9200.3|9198.8|9199.3|9196.9|9200.9|9198.9|9197.2|9195.7|433
1631174700000|2021-09-09 08:05:00|9199.4|9197|9198.5|9196.1|9201.9|9199.9|9197.7|9195.9|415
1631175000000|2021-09-09 08:10:00|9197.9|9196.4|9192.8|9190.4|9198.3|9196.4|9190.7|9188.7|416
1631175300000|2021-09-09 08:15:00|9192.9|9190.5|9194|9192.5|9195.4|9193.3|9192.9|9190.5|475
1631175600000|2021-09-09 08:20:00|9193.9|9192.4|9194.6|9193.1|9196.8|9195.1|9193.3|9191.8|483
1631175900000|2021-09-09 08:25:00|9194.7|9193.2|9193.3|9190.9|9194.7|9193.2|9191.9|9190.1|329
1631176200000|2021-09-09 08:30:00|9193.2|9190.8|9192.6|9190.2|9196|9194.1|9192|9190.1|405
1631176500000|2021-09-09 08:35:00|9192.7|9190.3|9191.1|9188.7|9192.7|9190.3|9186.8|9184.4|404
1631176800000|2021-09-09 08:40:00|9191.2|9188.8|9188.9|9187.4|9191.2|9188.8|9187.2|9185.4|409
1631177100000|2021-09-09 08:45:00|9189|9187.5|9189.2|9186.8|9190.3|9188.2|9186.8|9184.7|446
1631177400000|2021-09-09 08:50:00|9189.3|9186.9|9188.1|9186.6|9190.1|9188.3|9187.8|9185.8|338
1631177700000|2021-09-09 08:55:00|9188.2|9186.7|9191.8|9190.3|9192.4|9190.3|9188.2|9186.5|443
1631178000000|2021-09-09 09:00:00|9191.9|9190.4|9193.3|9190.9|9194.4|9192.5|9191.9|9190.1|456
1631178300000|2021-09-09 09:05:00|9193.4|9191|9192|9190.5|9193.6|9191.8|9191.3|9189.4|326
1631178600000|2021-09-09 09:10:00|9192.1|9190.6|9193.6|9192.1|9195.4|9193.4|9190.3|9188.6|359
1631178900000|2021-09-09 09:15:00|9194.1|9192.6|9194.1|9192.6|9196.2|9193.8|9194|9192|338
1631179200000|2021-09-09 09:20:00|9194.2|9192.7|9196.5|9194.1|9196.7|9194.6|9194.1|9192.3|256
1631179500000|2021-09-09 09:25:00|9196.4|9194|9196.1|9194.6|9198.2|9196.2|9195.7|9193.8|329
1631179800000|2021-09-09 09:30:00|9196|9194.5|9196.5|9194.1|9196.8|9195.1|9193|9190.6|402
1631180100000|2021-09-09 09:35:00|9196.6|9194.2|9192.2|9189.8|9196.7|9194.6|9191.3|9189.3|394
1631180400000|2021-09-09 09:40:00|9192.3|9189.9|9193.5|9192|9194.2|9192.4|9192.2|9189.8|245
1631180700000|2021-09-09 09:45:00|9193.6|9192.1|9193.2|9191.7|9195.7|9193.9|9193.1|9191.4|326
1631181000000|2021-09-09 09:50:00|9193.3|9191.8|9194.4|9192.9|9195.8|9193.9|9192.3|9190.8|435
1631181300000|2021-09-09 09:55:00|9194.5|9193|9193.1|9190.7|9195|9193|9191.8|9189.7|410
1631181600000|2021-09-09 10:00:00|9193.2|9190.8|9194.5|9193|9194.9|9193.3|9192.8|9190.8|389
1631181900000|2021-09-09 10:05:00|9194.4|9192.9|9195.2|9192.8|9195.8|9193.7|9193.7|9192|216
1631182200000|2021-09-09 10:10:00|9195|9193.5|9193.7|9192.2|9196.5|9194.6|9193.7|9192.2|197
1631182500000|2021-09-09 10:15:00|9193.8|9192.3|9193.6|9192.1|9194.9|9193.2|9193.6|9191.9|156
1631182800000|2021-09-09 10:20:00|9193.7|9192.2|9194.3|9192.8|9195.6|9193.7|9192.8|9191.3|157
1631183100000|2021-09-09 10:25:00|9194.7|9192.3|9192.4|9190|9195.2|9193.4|9190.9|9189.1|257
1631183400000|2021-09-09 10:30:00|9192.3|9189.9|9193.1|9191.6|9195.3|9193.2|9191.8|9189.8|265
1631183700000|2021-09-09 10:35:00|9193.4|9191.9|9193.9|9191.5|9194|9192.1|9192.2|9190.6|219
1631184000000|2021-09-09 10:40:00|9194|9191.6|9194.4|9192.9|9195.1|9193.1|9192.8|9191.2|198
1631184300000|2021-09-09 10:45:00|9194.3|9192.8|9194.4|9192.9|9195.8|9193.9|9194.3|9191.9|197
1631184600000|2021-09-09 10:50:00|9194.5|9193|9194.9|9193.4|9195.9|9193.9|9193.6|9192.1|195
1631184900000|2021-09-09 10:55:00|9194.8|9193.3|9194.5|9193|9196.4|9194.3|9194.1|9192.3|300
1631185200000|2021-09-09 11:00:00|9195|9192.6|9197.4|9195.9|9197.4|9195.9|9194.2|9192.6|389
1631185500000|2021-09-09 11:05:00|9197.2|9195.7|9195.2|9193.7|9198.3|9196.3|9195.2|9193.2|235
1631185800000|2021-09-09 11:10:00|9195.3|9193.8|9195.5|9194|9196.6|9194.7|9195.2|9193.3|175
1631186100000|2021-09-09 11:15:00|9195.6|9194.1|9198.7|9197.2|9198.7|9197.2|9195.5|9194|241
1631186400000|2021-09-09 11:20:00|9198.6|9197.1|9198.6|9197.1|9199.9|9198.3|9198.3|9196.6|222
1631186700000|2021-09-09 11:25:00|9198.7|9197.2|9195.4|9193.9|9199.3|9197.4|9195.4|9193.9|274
1631187000000|2021-09-09 11:30:00|9195.5|9194|9193.1|9191.6|9197.3|9195.4|9192.9|9191.3|215
1631187300000|2021-09-09 11:35:00|9193.4|9191|9192.3|9190.8|9194.3|9192.4|9192.1|9190.2|256
1631187600000|2021-09-09 11:40:00|9192.2|9190.7|9194.9|9192.5|9195.4|9192.9|9190.9|9189|417
1631187900000|2021-09-09 11:45:00|9194.5|9192|9190.1|9187.7|9197.9|9195.5|9187.9|9185.5|1314
1631188200000|2021-09-09 11:50:00|9189.8|9187.4|9174.7|9173.2|9189.8|9187.4|9173|9170.6|982
1631188500000|2021-09-09 11:55:00|9175.1|9172.7|9174.8|9172.4|9178.1|9175.7|9172.7|9170.3|856
1631188800000|2021-09-09 12:00:00|9174.6|9172.2|9175|9172.6|9176.9|9174.8|9173.3|9171|745
1631189100000|2021-09-09 12:05:00|9174.9|9172.5|9178.9|9176.5|9180.2|9178.2|9173.3|9171.3|706
1631189400000|2021-09-09 12:10:00|9177.8|9176.3|9176.4|9174|9179.6|9177.7|9175.6|9173.7|601
1631189700000|2021-09-09 12:15:00|9176.3|9173.9|9172.2|9169.8|9177.7|9175.3|9171.7|9169.8|550
1631190000000|2021-09-09 12:20:00|9172.4|9170|9170.8|9168.4|9173.1|9170.7|9167.6|9165.4|782
1631190300000|2021-09-09 12:25:00|9170.7|9168.3|9174.7|9172.3|9175.1|9173.1|9170.3|9168.3|424
1631190600000|2021-09-09 12:30:00|9174.5|9172.1|9177.3|9174.9|9179.2|9177.2|9174.3|9171.4|765
1631190900000|2021-09-09 12:35:00|9176.5|9175|9184|9181.6|9186.2|9184.3|9175.9|9174.2|720
1631191200000|2021-09-09 12:40:00|9183.9|9181.5|9189.9|9187.5|9190.3|9187.9|9182|9179.9|805
1631191500000|2021-09-09 12:45:00|9189.6|9187.2|9187.8|9185.4|9194.4|9192.1|9186|9183.9|980
1631191800000|2021-09-09 12:50:00|9187.7|9185.3|9189.3|9186.9|9191|9189|9187|9184.9|776
1631192100000|2021-09-09 12:55:00|9189.2|9186.8|9187.5|9185.1|9192.5|9190.7|9185.2|9183.3|831
1631192400000|2021-09-09 13:00:00|9187.3|9184.9|9193.8|9191.4|9195.3|9193.1|9184.3|9182.3|855
1631192700000|2021-09-09 13:05:00|9193.7|9191.3|9178.8|9176.4|9193.7|9191.5|9176.4|9174|854
1631193000000|2021-09-09 13:10:00|9178.6|9176.2|9179.2|9176.8|9180.7|9178.4|9174.2|9171.9|731
1631193300000|2021-09-09 13:15:00|9179.5|9177.1|9184.1|9181.7|9187.1|9184.7|9179|9177.1|735
1631193600000|2021-09-09 13:20:00|9184|9181.6|9178.7|9177.2|9184|9182|9177.8|9175.9|588
1631193900000|2021-09-09 13:25:00|9178.6|9177.1|9178.3|9175.9|9180.5|9178.5|9176.2|9174.7|569
1631194200000|2021-09-09 13:30:00|9178.1|9176.6|9189|9187.5|9189.8|9187.8|9177.8|9176.3|814
1631194500000|2021-09-09 13:35:00|9188.9|9187.4|9185.4|9183.9|9189.4|9187.8|9182|9180|738
1631194800000|2021-09-09 13:40:00|9185.5|9184|9186|9183.6|9187.3|9185|9182.3|9180.5|628
1631195100000|2021-09-09 13:45:00|9185.9|9183.5|9190.6|9188.2|9190.6|9188.4|9181.5|9179.5|718
1631195400000|2021-09-09 13:50:00|9190.5|9188.1|9191.1|9189.6|9191.8|9189.9|9185.8|9183.8|694
1631195700000|2021-09-09 13:55:00|9191.2|9189.7|9190.1|9187.7|9194.7|9192.3|9188.3|9186.5|808
1631196000000|2021-09-09 14:00:00|9190|9187.6|9189.8|9187.4|9191.6|9189.8|9185.3|9182.9|745
1631196300000|2021-09-09 14:05:00|9189.9|9187.5|9190.6|9188.2|9192.3|9190.4|9187.4|9185.5|466
1631196600000|2021-09-09 14:10:00|9190.7|9188.3|9190.8|9188.4|9192|9189.9|9186.5|9184.6|664
1631196900000|2021-09-09 14:15:00|9190.7|9188.3|9191.3|9188.9|9193.4|9191.4|9188.5|9186.6|687
1631197200000|2021-09-09 14:20:00|9191.2|9188.8|9189.8|9187.4|9193.6|9191.6|9189.4|9187.3|568
1631197500000|2021-09-09 14:25:00|9189.7|9187.3|9190.8|9188.4|9191.5|9189.6|9187.8|9185.7|427
1631197800000|2021-09-09 14:30:00|9190.4|9188.9|9193.4|9191.9|9195|9192.8|9190.2|9188.7|743
1631198100000|2021-09-09 14:35:00|9193.9|9191.5|9187.8|9185.4|9194.4|9192.4|9186.1|9183.7|837
1631198400000|2021-09-09 14:40:00|9187.3|9185.8|9195.5|9193.1|9195.8|9193.9|9186.8|9184.7|631
1631198700000|2021-09-09 14:45:00|9195.6|9193.2|9189.8|9188.3|9197.4|9195.6|9189.3|9187.3|671
1631199000000|2021-09-09 14:50:00|9190.6|9188.2|9184.8|9182.4|9192|9190.3|9181.1|9179.1|818
1631199300000|2021-09-09 14:55:00|9184.7|9182.3|9185.9|9184.4|9187.3|9185.2|9183.7|9181.8|553
1631199600000|2021-09-09 15:00:00|9185.8|9184.3|9189.3|9187.8|9192|9189.8|9185.4|9183.5|635
1631199900000|2021-09-09 15:05:00|9189.2|9187.7|9185.2|9183.7|9191.6|9190.1|9185.2|9183.2|541
1631200200000|2021-09-09 15:10:00|9185.4|9183.9|9183|9181.5|9185.8|9184.2|9181.9|9179.9|485
1631200500000|2021-09-09 15:15:00|9183.3|9181.8|9182.6|9181.1|9187.4|9185.6|9182.3|9180.5|582
1631200800000|2021-09-09 15:20:00|9182.5|9181|9182.1|9180.6|9183.5|9181.9|9180.4|9178.9|404
1631201100000|2021-09-09 15:25:00|9182|9180.5|9178.2|9175.8|9182.9|9181.4|9176.5|9175|482
1631201400000|2021-09-09 15:30:00|9177.7|9176.2|9173.4|9171.9|9179|9177.2|9172.6|9171.1|464
1631201700000|2021-09-09 15:35:00|9173.3|9171.8|9175.6|9173.2|9176.2|9174.6|9173.3|9171.7|382
1631202000000|2021-09-09 15:40:00|9175.5|9173.1|9177.5|9176|9178.3|9176.4|9174.6|9172.5|326
1631202300000|2021-09-09 15:45:00|9177.6|9176.1|9179.4|9177.9|9180.3|9178.3|9177.5|9176|352
1631202600000|2021-09-09 15:50:00|9179.1|9177.6|9178.5|9176.1|9179.8|9178.3|9177.3|9175.3|399
1631202900000|2021-09-09 15:55:00|9178.4|9176|9174.9|9173.4|9178.9|9176.9|9173.9|9171.9|327
1631203200000|2021-09-09 16:00:00|9174.8|9173.3|9175.2|9173.7|9175.6|9173.9|9173.4|9171.4|299
1631203500000|2021-09-09 16:05:00|9175.3|9173.8|9175.2|9172.8|9177|9175|9174|9172.3|237
1631203800000|2021-09-09 16:10:00|9175.1|9172.7|9175.4|9173.9|9176.8|9174.9|9174.4|9172.4|289
1631204100000|2021-09-09 16:15:00|9175.5|9174|9171.8|9170.3|9176.3|9174.4|9171.7|9169.7|345
1631204400000|2021-09-09 16:20:00|9171.6|9170.1|9170.2|9167.8|9172.3|9170.4|9169.3|9167.4|223
1631204700000|2021-09-09 16:25:00|9170.1|9167.7|9167.3|9164.9|9170.2|9168.1|9166.4|9164.6|308
1631205000000|2021-09-09 16:30:00|9166.9|9165.4|9167.4|9165.9|9168.1|9166.3|9166.7|9164.9|277
1631205300000|2021-09-09 16:35:00|9167.5|9166|9167.2|9165.7|9168|9166.4|9165.9|9163.9|244
1631205600000|2021-09-09 16:40:00|9167.1|9165.6|9166.8|9164.4|9167.9|9166.4|9165.8|9163.8|292
1631205900000|2021-09-09 16:45:00|9166.7|9164.3|9168.1|9166.6|9168.8|9167.2|9166.2|9164.3|300
1631206200000|2021-09-09 16:50:00|9168.7|9166.3|9166.6|9165.1|9169.3|9167.3|9166.4|9164.9|301
1631206500000|2021-09-09 16:55:00|9166.7|9165.2|9168.3|9165.9|9168.4|9166.5|9166.6|9164.7|233
1631206800000|2021-09-09 17:00:00|9168.2|9165.8|9167.5|9166|9169.1|9167.2|9166.1|9164.1|333
1631207100000|2021-09-09 17:05:00|9167.6|9166.1|9163.1|9160.7|9167.8|9166.1|9162.6|9160.4|385
1631207400000|2021-09-09 17:10:00|9163.3|9160.9|9164.5|9163|9164.6|9163.1|9161.8|9159.9|393
1631207700000|2021-09-09 17:15:00|9164.4|9162.9|9165.4|9163|9167.9|9166|9164.1|9162.1|426
1631208000000|2021-09-09 17:20:00|9165.3|9162.9|9165.5|9164|9168|9166.1|9164.9|9162.9|478
1631208300000|2021-09-09 17:25:00|9165.4|9163.9|9167.7|9166.2|9167.7|9166.2|9165.3|9163.4|302
1631208600000|2021-09-09 17:30:00|9167.8|9166.3|9168.7|9167.2|9170.4|9168.7|9167.5|9166|259
1631208900000|2021-09-09 17:35:00|9168.8|9167.3|9167.8|9166.3|9168.9|9167.3|9166.8|9165.2|330
1631209200000|2021-09-09 17:40:00|9167.9|9166.4|9167.1|9165.6|9168.2|9166.7|9165.2|9163.3|331
1631209500000|2021-09-09 17:45:00|9167.2|9165.7|9168.3|9166.8|9168.8|9166.8|9166|9164.5|245
1631209800000|2021-09-09 17:50:00|9168.2|9166.7|9169.7|9168.2|9170.1|9168.3|9168.1|9166.4|219
1631210100000|2021-09-09 17:55:00|9169.8|9168.3|9165.8|9164.3|9169.8|9168.3|9165.7|9164|272
1631210400000|2021-09-09 18:00:00|9165.9|9164.4|9168.3|9166.8|9169.3|9166.9|9164.2|9162.2|410
1631210700000|2021-09-09 18:05:00|9168.4|9166.9|9167.2|9165.7|9169.1|9167.1|9166.9|9165.3|249
1631211000000|2021-09-09 18:10:00|9167.1|9165.6|9168|9166.5|9168.3|9166.8|9166.8|9164.9|174
1631211300000|2021-09-09 18:15:00|9168.1|9166.6|9169|9167.5|9170|9168.1|9167.2|9165.4|256
1631211600000|2021-09-09 18:20:00|9168.8|9167.3|9167.9|9165.5|9169|9167.3|9167.1|9165.3|266
1631211900000|2021-09-09 18:25:00|9167.8|9165.4|9167.5|9166|9168.4|9166.8|9167.1|9165.3|206
1631212200000|2021-09-09 18:30:00|9167.6|9166.1|9168.2|9166.7|9169.5|9167.5|9167.5|9166|115
1631212500000|2021-09-09 18:35:00|9168.3|9166.8|9170.8|9169.3|9170.9|9169.4|9167.5|9165.7|216
1631212800000|2021-09-09 18:40:00|9170.6|9169.1|9169.9|9168.4|9171.2|9169.7|9169.7|9167.9|234
1631213100000|2021-09-09 18:45:00|9169.8|9168.3|9169.7|9168.2|9170.9|9169.1|9169.2|9167.3|240
1631213400000|2021-09-09 18:50:00|9169.6|9168.1|9170.1|9168.6|9170.6|9169.1|9169.4|9167.5|205
1631213700000|2021-09-09 18:55:00|9170|9168.5|9169|9167.5|9170.8|9169.3|9168.4|9166.9|328
1631214000000|2021-09-09 19:00:00|9168.9|9167.4|9171.6|9170.1|9172.6|9170.4|9168.8|9167.3|252
1631214300000|2021-09-09 19:05:00|9172.2|9169.8|9171.6|9169.2|9172.6|9170.5|9171|9169|246
1631214600000|2021-09-09 19:10:00|9171.5|9169.1|9172.2|9169.8|9172.4|9170.4|9170.7|9168.8|150
1631214900000|2021-09-09 19:15:00|9172.3|9169.9|9171|9168.6|9172.4|9170.6|9170.8|9168.4|154
1631215200000|2021-09-09 19:20:00|9171.1|9168.7|9170.5|9169|9171.5|9169.4|9169.9|9167.9|161
1631215500000|2021-09-09 19:25:00|9170.6|9169.1|9170.4|9168|9170.9|9169.1|9169.2|9167.1|185
1631215800000|2021-09-09 19:30:00|9170.5|9168.1|9167.8|9165.4|9170.5|9168.6|9167.1|9164.8|273
1631216100000|2021-09-09 19:35:00|9167.9|9165.5|9168.4|9166|9168.8|9166.8|9167.4|9165.4|194
1631216400000|2021-09-09 19:40:00|9168.5|9166.1|9168|9165.6|9168.7|9166.7|9167.4|9165.3|182
1631216700000|2021-09-09 19:45:00|9167.6|9166.1|9168.9|9166.5|9169|9167.2|9167.2|9165.3|214
1631217000000|2021-09-09 19:50:00|9168.8|9166.4|9167.5|9166|9169.1|9167.2|9167.5|9165.4|179
1631217300000|2021-09-09 19:55:00|9167.4|9165.9|9165.7|9164.2|9167.5|9166|9164.5|9162.4|327
1631217600000|2021-09-09 20:00:00|9166.3|9163.9|9166.8|9164.4|9170.1|9168.4|9165.7|9163.8|416
1631217900000|2021-09-09 20:05:00|9166.9|9164.5|9166.1|9163.7|9166.9|9164.5|9165.6|9163.5|144
1631218200000|2021-09-09 20:10:00|9166.2|9163.8|9165.4|9163|9166.4|9164.4|9164.5|9162.1|163
1631218500000|2021-09-09 20:15:00|9165|9163.5|9166.2|9163.8|9166.4|9164.3|9164.9|9162.9|120
1631218800000|2021-09-09 20:20:00|9166.1|9163.7|9166.5|9164.1|9167.2|9165.4|9165.8|9163.7|110
1631219100000|2021-09-09 20:25:00|9166.4|9164|9167.1|9164.7|9167.5|9165.3|9166.1|9164|131
1631219400000|2021-09-09 20:30:00|9167.2|9164.8|9167.2|9164.8|9167.4|9165.4|9166.7|9164.6|66
1631219700000|2021-09-09 20:35:00|9167.3|9164.9|9167.1|9164.7|9168.2|9165.8|9166.7|9164.3|117
1631220000000|2021-09-09 20:40:00|9167.2|9164.8|9167.9|9165.5|9168|9165.6|9166.7|9164.5|114
1631220300000|2021-09-09 20:45:00|9168.1|9165.7|9166.1|9163.7|9168.1|9166|9165.1|9162.7|194
1631220600000|2021-09-09 20:50:00|9166.3|9163.9|9167.2|9164.8|9167.3|9164.9|9165.5|9163.1|173
1631220900000|2021-09-09 20:55:00|9167.3|9164.9|9170.1|9163|9170.1|9166.8|9167|9163|216
1631221200000|2021-09-09 21:00:00|9170.9|9164.2|9168.8|9165.5|9175.4|9165.7|9168.8|9163.7|57
1631221500000|2021-09-09 21:05:00|9171.3|9164.6|9170.7|9164.5|9172.1|9165.9|9169.2|9163.2|107
1631221800000|2021-09-09 21:10:00|9170.6|9164.6|9170.9|9164.8|9172.5|9165.6|9169.7|9163.4|162
1631222100000|2021-09-09 21:15:00|9171|9164.6|9170.7|9164.7|9171.8|9165.2|9169.8|9164.1|118
1631222400000|2021-09-09 21:20:00|9170.8|9164.5|9170.6|9164.4|9172.3|9165.5|9169.8|9162.8|98
1631222700000|2021-09-09 21:25:00|9170.8|9164.7|9170.1|9164.6|9172|9165.3|9169.4|9163.1|112
1631223000000|2021-09-09 21:30:00|9169.8|9164.7|9174|9158|9177.4|9164.7|9169.4|9153.1|642
1631223300000|2021-09-09 21:35:00|9174.4|9158.1|9174|9158.6|9176.3|9159.7|9169.6|9154.4|276
1631223600000|2021-09-09 21:40:00|9173.5|9158.5|9173.7|9155.6|9177.5|9162|9169.9|9153.3|791
1631223900000|2021-09-09 21:45:00|9173.2|9155.9|9170.3|9160.8|9176.3|9162|9169.9|9154.4|1070
1631224200000|2021-09-09 21:50:00|9170.1|9160.9|9180.5|9160.5|9182.2|9162.2|9169.4|9158.3|164
1631224500000|2021-09-09 21:55:00|9179.1|9159.1|9178.5|9158.5|9185|9165|9176.5|9156.5|179
1631224800000|2021-09-09 22:00:00|9179.6|9159.6|9176.4|9164.3|9180.9|9165.1|9171.5|9155.9|816
1631225100000|2021-09-09 22:05:00|9177.2|9164.1|9172.7|9164.5|9177.6|9165.1|9170.1|9161.7|783
1631225400000|2021-09-09 22:10:00|9172.3|9164.8|9172.2|9165|9176.4|9167|9168.9|9161|776
1631225700000|2021-09-09 22:15:00|9172.3|9164.8|9168.2|9165.5|9174.6|9167.8|9167.7|9158.6|696
1631226000000|2021-09-09 22:20:00|9168.7|9165.1|9169.8|9166.3|9170.1|9166.8|9167.9|9165.1|348
1631226300000|2021-09-09 22:25:00|9169.7|9166.2|9169.5|9166.3|9171.2|9166.7|9168.6|9162.7|511
1631226600000|2021-09-09 22:30:00|9169.4|9166.7|9168.9|9166.5|9170.9|9166.9|9168.3|9163.1|558
1631226900000|2021-09-09 22:35:00|9169|9166.6|9168|9165.6|9170.1|9166.7|9167.7|9162.5|337
1631227200000|2021-09-09 22:40:00|9168.1|9165.7|9167.1|9163.3|9169.9|9165.7|9166.5|9161.1|388
1631227500000|2021-09-09 22:45:00|9167.3|9162.9|9167|9163.4|9170|9164.4|9166.3|9159.7|501
1631227800000|2021-09-09 22:50:00|9167.1|9163.6|9167.2|9164.5|9167.5|9165.2|9166.5|9163.5|133
1631228100000|2021-09-09 22:55:00|9167.1|9164.6|9167.8|9165.4|9168.4|9166.4|9166.6|9163.8|167
1631228400000|2021-09-09 23:00:00|9167.9|9165.5|9167.4|9165.9|9168.2|9166|9167.4|9165.3|100
1631228700000|2021-09-09 23:05:00|9167.8|9165.4|9168|9165.6|9168.3|9166.4|9167.5|9165.4|63
1631229000000|2021-09-09 23:10:00|9167.9|9165.5|9168|9165.6|9168.8|9166.9|9167.5|9165.4|102
1631229300000|2021-09-09 23:15:00|9168.1|9165.7|9167.9|9165.5|9168.1|9165.7|9166.7|9164.8|88
1631229600000|2021-09-09 23:20:00|9168|9165.6|9167.8|9165.4|9168|9166|9166.8|9164.8|96
1631229900000|2021-09-09 23:25:00|9167.7|9165.3|9167.7|9165.3|9168.2|9166|9167.3|9165|65
1631230200000|2021-09-09 23:30:00|9167.9|9165.5|9166.6|9165.1|9167.9|9165.5|9166.4|9164.5|83
1631230500000|2021-09-09 23:35:00|9167|9164.6|9167.1|9164.7|9167.3|9165.3|9166.4|9164.5|86
1631230800000|2021-09-09 23:40:00|9167|9164.6|9167.1|9165.6|9167.5|9165.6|9166.6|9164.6|127
1631231100000|2021-09-09 23:45:00|9167|9165.5|9167.1|9164.7|9168.1|9165.7|9166.6|9164.7|136
1631231400000|2021-09-09 23:50:00|9167.2|9164.8|9167.1|9164.7|9167.6|9165.5|9166.5|9164.6|140
1631231700000|2021-09-09 23:55:00|9167.2|9164.8|9167.1|9164.7|9167.2|9165.1|9166.1|9163.9|136
1631232000000|2021-09-10 00:00:00|9167.2|9164.8|9165.8|9163.4|9168|9165.6|9165.7|9163.4|250
1631232300000|2021-09-10 00:05:00|9165.9|9163.5|9163.8|9161.4|9166.3|9164.2|9163.3|9161.3|194
1631232600000|2021-09-10 00:10:00|9163.9|9161.5|9164|9161.6|9164.4|9162.3|9163.1|9161.1|181
1631232900000|2021-09-10 00:15:00|9163.9|9161.5|9163.2|9161.7|9164.4|9162.5|9163.2|9161|168
1631233200000|2021-09-10 00:20:00|9163.1|9161.6|9164.9|9163.4|9165.4|9163.6|9163.1|9161.1|137
1631233500000|2021-09-10 00:25:00|9164.8|9163.3|9166|9163.6|9166.1|9163.9|9164.4|9162.8|90
1631233800000|2021-09-10 00:30:00|9166.1|9163.7|9166.9|9164.5|9167.1|9165.3|9165.7|9163.7|119
1631234100000|2021-09-10 00:35:00|9167|9164.6|9168.9|9166.5|9169.2|9167.2|9166.4|9164.3|141
1631234400000|2021-09-10 00:40:00|9168.8|9166.4|9168.1|9165.7|9169.1|9166.7|9167.5|9165.5|132
1631234700000|2021-09-10 00:45:00|9168|9165.6|9167.8|9166.3|9168.7|9166.7|9167.5|9165.5|124
1631235000000|2021-09-10 00:50:00|9167.7|9166.2|9167.8|9166.3|9169.7|9167.7|9167.7|9166.2|257
1631235300000|2021-09-10 00:55:00|9168.2|9165.8|9166.7|9164.3|9168.6|9166.2|9166.2|9164.1|246
1631235600000|2021-09-10 01:00:00|9166.9|9164.5|9165.7|9164.2|9167.9|9165.5|9165.6|9163.8|157
1631235900000|2021-09-10 01:05:00|9166.2|9163.8|9165.9|9164.4|9166.5|9164.5|9165.4|9163.6|102
1631236200000|2021-09-10 01:10:00|9165.8|9164.3|9167.7|9166.2|9168.6|9166.5|9165.5|9163.5|149
1631236500000|2021-09-10 01:15:00|9168.1|9165.7|9169|9166.6|9169.6|9167.4|9167.6|9165.5|212
1631236800000|2021-09-10 01:20:00|9168.9|9166.5|9168.9|9166.5|9169.1|9167|9168.1|9166.1|163
1631237100000|2021-09-10 01:25:00|9169|9166.6|9169.4|9167|9170|9168|9168.1|9166.2|203
1631237400000|2021-09-10 01:30:00|9169.5|9167.1|9169.2|9167.7|9170|9168.3|9168.9|9167|165
1631237700000|2021-09-10 01:35:00|9169.1|9167.6|9168.3|9166.8|9169.6|9167.7|9168.3|9166.8|90
1631238000000|2021-09-10 01:40:00|9168.2|9166.7|9168|9165.6|9168.4|9166.9|9167.4|9165.4|97
1631238300000|2021-09-10 01:45:00|9167.9|9165.5|9168.3|9166.8|9168.8|9167|9167.6|9165.5|138
1631238600000|2021-09-10 01:50:00|9168.4|9166.9|9167.3|9165.8|9168.8|9166.9|9167.2|9165.3|121
1631238900000|2021-09-10 01:55:00|9167.2|9165.7|9167.9|9166.4|9168.1|9166.5|9167.2|9165.3|128
1631239200000|2021-09-10 02:00:00|9167.8|9166.3|9169.5|9167.1|9169.5|9167.6|9167.3|9165.3|125
1631239500000|2021-09-10 02:05:00|9169.4|9167|9170|9168.5|9171.2|9169.3|9168.4|9166.9|131
1631239800000|2021-09-10 02:10:00|9169.9|9168.4|9166.7|9164.3|9170.1|9168.6|9166.5|9164.1|174
1631240100000|2021-09-10 02:15:00|9166.8|9164.4|9165|9163.5|9167.2|9164.9|9163.9|9162.1|274
1631240400000|2021-09-10 02:20:00|9165.5|9163.1|9164.4|9162.9|9166.4|9164.6|9164.4|9162.4|151
1631240700000|2021-09-10 02:25:00|9164.3|9162.8|9165.2|9162.8|9165.4|9163.5|9164.1|9162.1|146
1631241000000|2021-09-10 02:30:00|9165.3|9162.9|9166|9164.5|9166.6|9164.6|9164.3|9162.2|233
1631241300000|2021-09-10 02:35:00|9166.4|9164|9166.7|9164.3|9167.3|9165.2|9165.7|9163.7|236
1631241600000|2021-09-10 02:40:00|9166.5|9164.1|9167.7|9165.3|9167.8|9165.6|9165.4|9163.4|251
1631241900000|2021-09-10 02:45:00|9167.5|9165.1|9167.1|9164.7|9167.7|9166|9166.6|9164.6|154
1631242200000|2021-09-10 02:50:00|9167.2|9164.8|9167|9164.6|9167.3|9165.2|9166.4|9164.4|149
1631242500000|2021-09-10 02:55:00|9166.5|9165|9164.7|9162.3|9167.1|9165|9163.5|9161.3|245
1631242800000|2021-09-10 03:00:00|9164.6|9162.2|9165.4|9163|9166.3|9164.4|9164.6|9162.2|177
1631243100000|2021-09-10 03:05:00|9165.5|9163.1|9166.3|9163.9|9166.5|9164.5|9164.6|9162.5|164
1631243400000|2021-09-10 03:10:00|9166.2|9163.8|9167.2|9164.8|9167.6|9165.5|9165.8|9163.8|166
1631243700000|2021-09-10 03:15:00|9167.3|9164.9|9167.1|9164.7|9167.3|9164.9|9166.9|9164.5|106
1631244000000|2021-09-10 03:20:00|9167.2|9164.8|9166.1|9163.7|9167.3|9165.4|9165.6|9163.7|102
1631244300000|2021-09-10 03:25:00|9166.2|9163.8|9166.2|9163.8|9166.4|9164|9165|9163.2|174
1631244600000|2021-09-10 03:30:00|9166.3|9163.9|9165.8|9164.3|9166.4|9164.4|9165.6|9163.7|110
1631244900000|2021-09-10 03:35:00|9165.9|9164.4|9166.6|9165.1|9167.2|9165.2|9165.8|9163.8|113
1631245200000|2021-09-10 03:40:00|9166.5|9165|9166.4|9164|9167.3|9165.3|9166|9163.9|69
1631245500000|2021-09-10 03:45:00|9166.3|9163.9|9166.3|9163.9|9166.6|9165|9165.8|9163.7|93
1631245800000|2021-09-10 03:50:00|9166.2|9163.8|9166.4|9164|9166.7|9164.7|9165.8|9163.7|100
1631246100000|2021-09-10 03:55:00|9166.5|9164.1|9167.7|9165.3|9168|9166|9166|9164|129
1631246400000|2021-09-10 04:00:00|9167.6|9165.2|9168.3|9166.8|9168.8|9166.8|9167.4|9165.2|133
1631246700000|2021-09-10 04:05:00|9168.4|9166.9|9168.3|9166.8|9168.8|9166.9|9168|9166.1|71
1631247000000|2021-09-10 04:10:00|9168.4|9166.9|9169.5|9167.1|9169.7|9167.8|9168.4|9166.9|73
1631247300000|2021-09-10 04:15:00|9169.4|9167|9168.7|9166.3|9169.4|9167|9168.2|9166.1|104
1631247600000|2021-09-10 04:20:00|9168.8|9166.4|9168.6|9166.2|9168.9|9166.9|9167.8|9165.8|79
1631247900000|2021-09-10 04:25:00|9168.7|9166.3|9168.4|9166|9168.9|9166.8|9167.4|9165.6|81
1631248200000|2021-09-10 04:30:00|9168.3|9165.9|9169.2|9167.7|9170.1|9168.1|9168.3|9165.9|162
1631248500000|2021-09-10 04:35:00|9169.7|9167.3|9168.7|9167.2|9169.7|9167.6|9168.4|9166.4|150
1631248800000|2021-09-10 04:40:00|9168.6|9167.1|9169.4|9167|9169.4|9167.8|9168.6|9166.6|95
1631249100000|2021-09-10 04:45:00|9169.3|9166.9|9168.5|9167|9169.5|9167.5|9168.2|9166.3|92
1631249400000|2021-09-10 04:50:00|9168.4|9166.9|9167.9|9165.5|9169|9167.2|9167.3|9165.3|150
1631249700000|2021-09-10 04:55:00|9167.8|9165.4|9168.7|9166.3|9168.7|9166.8|9166.4|9164.1|147
1631250000000|2021-09-10 05:00:00|9168.6|9166.2|9167.5|9166|9168.8|9166.8|9166.6|9165|163
1631250300000|2021-09-10 05:05:00|9167.6|9166.1|9165.3|9163.8|9168.7|9166.7|9165|9163.2|157
1631250600000|2021-09-10 05:10:00|9165.4|9163.9|9166.2|9163.8|9166.3|9164.3|9165|9163.2|102
1631250900000|2021-09-10 05:15:00|9165.7|9164.2|9165.9|9163.5|9166.3|9164.2|9164.8|9162.9|156
1631251200000|2021-09-10 05:20:00|9166|9163.6|9164.2|9162.7|9166.3|9164.4|9164|9162.2|212
1631251500000|2021-09-10 05:25:00|9164|9162.5|9164.1|9162.6|9164.8|9162.7|9163.2|9161.2|159
1631251800000|2021-09-10 05:30:00|9164.2|9162.7|9162.4|9160.9|9164.2|9162.7|9162.4|9160.5|153
1631252100000|2021-09-10 05:35:00|9162.5|9161|9163.3|9160.9|9164.7|9162.7|9162.5|9160.7|172
1631252400000|2021-09-10 05:40:00|9162.6|9161.1|9163|9160.6|9163.4|9161.4|9162|9160.2|187
1631252700000|2021-09-10 05:45:00|9162.9|9160.5|9164.1|9162.6|9164.8|9162.7|9162.3|9160.4|156
1631253000000|2021-09-10 05:50:00|9164.2|9162.7|9165.1|9163.6|9165.7|9163.7|9164.2|9162.7|169
1631253300000|2021-09-10 05:55:00|9165.7|9163.3|9166.8|9164.4|9166.8|9164.6|9165.3|9163.3|188
1631253600000|2021-09-10 06:00:00|9166.7|9164.3|9166.2|9164.7|9168.3|9166.3|9165|9162.9|281
1631253900000|2021-09-10 06:05:00|9166.3|9164.8|9165.7|9164.2|9166.6|9164.8|9164.9|9162.9|241
1631254200000|2021-09-10 06:10:00|9165.6|9164.1|9166.5|9164.1|9166.8|9165.1|9164.9|9163.1|233
1631254500000|2021-09-10 06:15:00|9166.6|9164.2|9166.1|9164.6|9167.1|9165.1|9165.5|9163.6|258
1631254800000|2021-09-10 06:20:00|9166.3|9164.8|9166.4|9164.9|9167.6|9165.6|9165.9|9164|352
1631255100000|2021-09-10 06:25:00|9166.5|9165|9166.9|9164.5|9168.6|9166.5|9166|9164.3|270
1631255400000|2021-09-10 06:30:00|9166.8|9164.4|9166.6|9165.1|9167.5|9165.4|9166|9163.8|222
1631255700000|2021-09-10 06:35:00|9167.1|9164.7|9167.4|9165|9168.5|9166.5|9166.7|9164.7|335
1631256000000|2021-09-10 06:40:00|9167.5|9165.1|9168.9|9166.5|9169.3|9167.2|9167.4|9165|273
1631256300000|2021-09-10 06:45:00|9169|9166.6|9171.2|9168.8|9171.6|9169.3|9168.5|9166.5|285
1631256600000|2021-09-10 06:50:00|9171.4|9169|9171.1|9169.6|9172.4|9170.6|9170.8|9168.7|274
1631256900000|2021-09-10 06:55:00|9171.2|9169.7|9168.2|9165.8|9171.8|9169.7|9167.8|9165.7|364
1631257200000|2021-09-10 07:00:00|9167.8|9166.3|9167.7|9165.3|9170.5|9168.7|9167.1|9165.1|510
1631257500000|2021-09-10 07:05:00|9167.6|9165.2|9166.2|9163.8|9169.5|9167.4|9165.8|9163.8|390
1631257800000|2021-09-10 07:10:00|9166.3|9163.9|9166.4|9164|9167.4|9165.4|9164.7|9163|289
1631258100000|2021-09-10 07:15:00|9166.3|9163.9|9166.2|9163.8|9167.2|9164.9|9162.3|9160.1|412
1631258400000|2021-09-10 07:20:00|9166.3|9163.9|9166.3|9163.9|9166.7|9164.8|9164.6|9162.6|322
1631258700000|2021-09-10 07:25:00|9166.2|9163.8|9163.9|9161.5|9166.2|9164|9163.1|9161.4|346
1631259000000|2021-09-10 07:30:00|9163.8|9161.4|9165.1|9163.6|9165.6|9163.7|9163.4|9161.3|268
1631259300000|2021-09-10 07:35:00|9164.9|9163.4|9162.6|9161.1|9166.2|9164.5|9162.3|9160.5|337
1631259600000|2021-09-10 07:40:00|9162.7|9161.2|9165.3|9163.8|9166.6|9164.5|9161.8|9160.1|348
1631259900000|2021-09-10 07:45:00|9165.4|9163.9|9163.2|9160.8|9165.6|9163.9|9162.8|9160.7|263
1631260200000|2021-09-10 07:50:00|9163.4|9161|9159.7|9157.3|9163.8|9161.8|9159.7|9157.3|323
1631260500000|2021-09-10 07:55:00|9159.8|9157.4|9161.5|9159.1|9163|9160.7|9158.9|9156.9|450
1631260800000|2021-09-10 08:00:00|9161.4|9159|9161.3|9158.9|9161.6|9160.1|9158.3|9156.2|372
1631261100000|2021-09-10 08:05:00|9161.4|9159|9162.8|9160.4|9163.7|9161.8|9159.3|9157.3|327
1631261400000|2021-09-10 08:10:00|9162.7|9160.3|9158.1|9155.7|9163|9161.1|9157.9|9155.5|452
1631261700000|2021-09-10 08:15:00|9158.2|9155.8|9158.4|9156|9159|9157.1|9156.7|9154.8|394
1631262000000|2021-09-10 08:20:00|9158.5|9156.1|9158.5|9157|9160|9158|9157.7|9156|258
1631262300000|2021-09-10 08:25:00|9158.6|9157.1|9154.5|9152.1|9158.6|9157.1|9151.9|9150.2|307
1631262600000|2021-09-10 08:30:00|9154.4|9152|9153.2|9150.8|9155|9152.8|9151|9149|393
1631262900000|2021-09-10 08:35:00|9153.1|9150.7|9154.7|9152.3|9154.9|9152.9|9152.6|9150.5|297
1631263200000|2021-09-10 08:40:00|9154.8|9152.4|9156.2|9154.7|9157.4|9155.4|9153.6|9151.7|453
1631263500000|2021-09-10 08:45:00|9156.4|9154.9|9156|9153.6|9158.5|9156.5|9154.7|9152.9|300
1631263800000|2021-09-10 08:50:00|9155.9|9153.5|9154.6|9152.2|9157.6|9155.4|9153.8|9152.2|285
1631264100000|2021-09-10 08:55:00|9154.2|9152.7|9153.6|9152.1|9155.5|9153.7|9153.1|9151.2|235
1631264400000|2021-09-10 09:00:00|9153.8|9152.3|9157.5|9156|9159.7|9157.8|9153.1|9151.4|261
1631264700000|2021-09-10 09:05:00|9157.3|9155.8|9156.2|9153.8|9157.4|9155.9|9154.1|9152|304
1631265000000|2021-09-10 09:10:00|9156.1|9153.7|9155.3|9152.9|9156.2|9154.1|9152.3|9150.4|326
1631265300000|2021-09-10 09:15:00|9154.9|9152.5|9153.7|9151.3|9156.1|9154.6|9153.2|9151.2|321
1631265600000|2021-09-10 09:20:00|9153.6|9151.2|9152.9|9150.5|9153.6|9151.6|9151|9149.5|307
1631265900000|2021-09-10 09:25:00|9152.8|9150.4|9153.7|9151.3|9155|9152.8|9152.4|9150.3|291
1631266200000|2021-09-10 09:30:00|9153.6|9151.2|9154.1|9152.6|9154.7|9152.7|9151.6|9149.6|301
1631266500000|2021-09-10 09:35:00|9154|9152.5|9155.3|9153.8|9156|9154.5|9152.8|9151.1|336
1631266800000|2021-09-10 09:40:00|9155.2|9153.7|9156.8|9155.3|9158|9156.1|9154.8|9152.9|240
1631267100000|2021-09-10 09:45:00|9156.7|9155.2|9157|9155.5|9158.8|9157.3|9156.3|9154.6|260
1631267400000|2021-09-10 09:50:00|9157.1|9155.6|9160.5|9159|9160.7|9159.1|9156.9|9155.1|346
1631267700000|2021-09-10 09:55:00|9160.6|9159.1|9165.5|9163.1|9172.1|9170.1|9160.6|9159.1|538
1631268000000|2021-09-10 10:00:00|9165.4|9163|9166.9|9164.5|9167|9165.2|9164|9162.1|363
1631268300000|2021-09-10 10:05:00|9166.5|9165|9167.6|9166.1|9169.3|9167.1|9165.2|9163.7|410
1631268600000|2021-09-10 10:10:00|9167.1|9165.6|9171.5|9169.1|9171.7|9169.6|9166.4|9164.5|388
1631268900000|2021-09-10 10:15:00|9171.4|9169|9176.2|9173.8|9176.5|9174.3|9171.1|9169|348
1631269200000|2021-09-10 10:20:00|9176.1|9173.7|9176.6|9174.2|9177.8|9175.9|9175.2|9173.1|277
1631269500000|2021-09-10 10:25:00|9176.7|9174.3|9178.1|9175.7|9179.1|9177.1|9176.4|9174|243
1631269800000|2021-09-10 10:30:00|9178|9175.6|9179.6|9178.1|9180.7|9178.5|9177.3|9175.2|304
1631270100000|2021-09-10 10:35:00|9179.5|9178|9177.2|9174.8|9180|9178.2|9176.4|9174.5|276
1631270400000|2021-09-10 10:40:00|9177.3|9174.9|9179.8|9177.4|9179.9|9177.9|9175.7|9173.9|341
1631270700000|2021-09-10 10:45:00|9179.7|9177.3|9182.4|9180.9|9183.2|9181.3|9178.8|9176.8|337
1631271000000|2021-09-10 10:50:00|9182.3|9180.8|9181.9|9180.4|9184.5|9182.9|9180.2|9178.3|293
1631271300000|2021-09-10 10:55:00|9181.8|9180.3|9178.5|9176.1|9182.5|9180.5|9178|9175.6|325
1631271600000|2021-09-10 11:00:00|9178.1|9176.6|9176.6|9175.1|9178.7|9176.7|9174.9|9173.4|329
1631271900000|2021-09-10 11:05:00|9177|9174.6|9173.8|9172.3|9177.1|9174.7|9173.8|9171.8|275
1631272200000|2021-09-10 11:10:00|9173.9|9172.4|9176|9174.5|9176.7|9174.8|9173.9|9172.4|288
1631272500000|2021-09-10 11:15:00|9175.9|9174.4|9174.8|9172.4|9176.6|9174.7|9173.9|9172.3|267
1631272800000|2021-09-10 11:20:00|9174.9|9172.5|9171.8|9170.3|9175.3|9173.3|9171.8|9170|356
1631273100000|2021-09-10 11:25:00|9171.9|9170.4|9170.6|9169.1|9173.4|9171.4|9170.4|9168.6|324
1631273400000|2021-09-10 11:30:00|9170.7|9169.2|9171.9|9169.5|9173.3|9171.2|9170.4|9168.4|393
1631273700000|2021-09-10 11:35:00|9172|9169.6|9171.1|9169.6|9172.5|9170.5|9170.6|9168.6|319
1631274000000|2021-09-10 11:40:00|9171|9169.5|9170|9168.5|9172.4|9170.5|9169.1|9167.4|304
1631274300000|2021-09-10 11:45:00|9169.9|9168.4|9170.7|9169.2|9171.3|9169.4|9169.2|9167.2|370
1631274600000|2021-09-10 11:50:00|9170.8|9169.3|9172.3|9169.9|9172.6|9170.5|9170.8|9168.7|295
1631274900000|2021-09-10 11:55:00|9172.2|9169.8|9173.4|9171|9174.9|9172.9|9171.2|9169|492
1631275200000|2021-09-10 12:00:00|9173.3|9170.9|9169.4|9167.9|9174.1|9172|9169.3|9167.3|361
1631275500000|2021-09-10 12:05:00|9169.3|9167.8|9167.6|9166.1|9169.9|9167.9|9166.9|9165.1|344
1631275800000|2021-09-10 12:10:00|9167.7|9166.2|9166.8|9165.3|9169.1|9167|9166.8|9165.3|258
1631276100000|2021-09-10 12:15:00|9166.7|9165.2|9170.7|9168.3|9170.9|9168.6|9166|9164.1|333
1631276400000|2021-09-10 12:20:00|9170.2|9168.7|9166.6|9165.1|9172.4|9170.5|9166.1|9164.4|409
1631276700000|2021-09-10 12:25:00|9166.7|9165.2|9168.6|9164|9168.6|9166.6|9166.5|9164|270
1631277000000|2021-09-10 12:30:00|9167.3|9164.8|9173.2|9171.7|9173.6|9171.7|9166.2|9163.2|569
1631277300000|2021-09-10 12:35:00|9173.1|9171.6|9173.9|9171.5|9174.9|9172.8|9171.1|9169.5|408
1631277600000|2021-09-10 12:40:00|9174|9171.6|9172.7|9170.3|9175.4|9173.2|9170|9168.1|439
1631277900000|2021-09-10 12:45:00|9172.8|9170.4|9172.4|9170.9|9173.2|9171.7|9168|9166.4|317
1631278200000|2021-09-10 12:50:00|9172.3|9170.8|9175.7|9173.3|9176|9174.1|9171.7|9169.8|402
1631278500000|2021-09-10 12:55:00|9175.8|9173.4|9176.7|9174.3|9178.3|9176.2|9175.1|9173.1|347
1631278800000|2021-09-10 13:00:00|9176.5|9174.1|9177.5|9175.1|9182.1|9180.2|9174.9|9173.2|538
1631279100000|2021-09-10 13:05:00|9177.4|9175|9176.6|9175.1|9178.9|9177.1|9175.8|9173.9|362
1631279400000|2021-09-10 13:10:00|9176.3|9174.8|9176.5|9175|9178.9|9176.5|9174.8|9172.9|405
1631279700000|2021-09-10 13:15:00|9176.2|9174.7|9177.5|9176|9177.6|9176.1|9174.7|9172.9|370
1631280000000|2021-09-10 13:20:00|9177.6|9176.1|9177.7|9176.2|9179.2|9177.3|9176.1|9174.4|340
1631280300000|2021-09-10 13:25:00|9177.8|9176.3|9179.6|9178.1|9180.4|9178.9|9176.6|9174.8|355
1631280600000|2021-09-10 13:30:00|9179.4|9177.9|9179.4|9177.9|9180.2|9178.4|9176.1|9174.4|591
1631280900000|2021-09-10 13:35:00|9179.3|9177.8|9176.7|9175.2|9180.5|9179|9176.7|9175.2|613
1631281200000|2021-09-10 13:40:00|9176.6|9175.1|9179.3|9177.8|9179.4|9177.9|9175.9|9174.4|528
1631281500000|2021-09-10 13:45:00|9178.6|9177.1|9178.9|9177.4|9182.1|9180.6|9176.8|9175.3|493
1631281800000|2021-09-10 13:50:00|9178.5|9177|9182.6|9181.1|9185.3|9183.6|9177.9|9176.4|450
1631282100000|2021-09-10 13:55:00|9182.5|9181|9176.8|9174.4|9183.1|9181.6|9175.9|9174.3|495
1631282400000|2021-09-10 14:00:00|9176.4|9174.9|9172.3|9170.8|9177.8|9176|9169.8|9168.3|635
1631282700000|2021-09-10 14:05:00|9172.4|9170.9|9174.6|9173.1|9176.2|9174.7|9171.5|9169.7|551
1631283000000|2021-09-10 14:10:00|9174.7|9173.2|9171.8|9170.3|9175.2|9173.4|9170.4|9168.5|493
1631283300000|2021-09-10 14:15:00|9172.2|9170.7|9170.5|9169|9174.8|9172.9|9170.5|9169|501
1631283600000|2021-09-10 14:20:00|9170.4|9168.9|9173.3|9171.8|9174.5|9172.7|9170.4|9168.9|449
1631283900000|2021-09-10 14:25:00|9173.4|9171.9|9167.9|9165.5|9174.1|9172.1|9165.8|9164.3|505
1631284200000|2021-09-10 14:30:00|9167.5|9166|9168.5|9167|9170.6|9168.2|9165.7|9164.1|400
1631284500000|2021-09-10 14:35:00|9169|9167.5|9173|9170.6|9173.1|9171|9168|9166.4|465
1631284800000|2021-09-10 14:40:00|9173.1|9170.7|9169.6|9167.2|9173.5|9171.5|9168.2|9166.3|524
1631285100000|2021-09-10 14:45:00|9169.1|9167.6|9173.6|9171.2|9174.7|9172.8|9168.4|9166.8|565
1631285400000|2021-09-10 14:50:00|9173.5|9171.1|9168.8|9166.4|9173.6|9171.2|9167.3|9165.4|490
1631285700000|2021-09-10 14:55:00|9168.9|9166.5|9172.9|9171.4|9173.3|9171.5|9165.5|9163.6|721
1631286000000|2021-09-10 15:00:00|9173.2|9171.7|9175.6|9174.1|9176.1|9174.3|9172.4|9170.4|596
1631286300000|2021-09-10 15:05:00|9175.5|9174|9177.2|9174.8|9178.7|9176.3|9174.5|9172.2|541
1631286600000|2021-09-10 15:10:00|9177.3|9174.9|9177.3|9174.9|9180.5|9178.7|9176.5|9174.6|404
1631286900000|2021-09-10 15:15:00|9176.8|9175.3|9178.7|9177.2|9179.4|9177.5|9174.5|9172.5|429
1631287200000|2021-09-10 15:20:00|9178.8|9177.3|9178.7|9176.3|9179.7|9177.7|9176.9|9174.9|389
1631287500000|2021-09-10 15:25:00|9178.3|9176.8|9177.3|9174.9|9179.1|9177.4|9176|9174|419
1631287800000|2021-09-10 15:30:00|9177.2|9174.8|9174.5|9173|9177.2|9175.1|9174|9172|520
1631288100000|2021-09-10 15:35:00|9174.6|9173.1|9180.1|9178.6|9180.2|9178.7|9174.5|9173|317
1631288400000|2021-09-10 15:40:00|9180.2|9178.7|9180.9|9179.4|9184.9|9183|9180.2|9178.7|415
1631288700000|2021-09-10 15:45:00|9181|9179.5|9183|9181.5|9185.2|9183.7|9180.6|9178.2|426
1631289000000|2021-09-10 15:50:00|9183.1|9181.6|9183.6|9181.2|9185|9182.8|9182.2|9180.2|438
1631289300000|2021-09-10 15:55:00|9183.7|9181.3|9181.6|9180.1|9185.1|9183|9181.5|9179.2|477
1631289600000|2021-09-10 16:00:00|9181.5|9180|9184.7|9182.3|9185.5|9183.3|9180.9|9178.9|507
1631289900000|2021-09-10 16:05:00|9184.8|9182.4|9179.9|9178.4|9184.8|9182.8|9179.8|9178|350
1631290200000|2021-09-10 16:10:00|9180.1|9178.6|9179.9|9178.4|9180.8|9178.7|9178|9176.4|309
1631290500000|2021-09-10 16:15:00|9179.8|9178.3|9181.7|9180.2|9182.2|9180.3|9178.9|9176.9|238
1631290800000|2021-09-10 16:20:00|9181.8|9180.3|9180.1|9177.7|9183.1|9181.6|9179.5|9177.2|247
1631291100000|2021-09-10 16:25:00|9180|9177.6|9178.3|9176.8|9180.8|9178.9|9177.6|9175.6|282
1631291400000|2021-09-10 16:30:00|9178.6|9177.1|9178.2|9176.7|9181|9179.1|9177.3|9175.4|288
1631291700000|2021-09-10 16:35:00|9178.3|9176.8|9175.3|9172.9|9178.7|9176.8|9174.7|9172.9|272
1631292000000|2021-09-10 16:40:00|9174.8|9173.3|9176.6|9175.1|9177.2|9175.2|9174.7|9172.9|176
1631292300000|2021-09-10 16:45:00|9177|9174.6|9179.2|9177.7|9180.5|9178.5|9177|9174.6|243
1631292600000|2021-09-10 16:50:00|9179.1|9177.6|9180.6|9178.2|9181.5|9179.4|9177.6|9175.6|273
1631292900000|2021-09-10 16:55:00|9180.2|9178.7|9180.6|9178.2|9181.8|9180.1|9179.2|9177.4|305
1631293200000|2021-09-10 17:00:00|9180.5|9178.1|9180.8|9179.3|9182.2|9180.5|9180|9178.1|278
1631293500000|2021-09-10 17:05:00|9180.7|9179.2|9180.6|9179.1|9182.3|9180.8|9179.8|9177.9|238
1631293800000|2021-09-10 17:10:00|9180.7|9179.2|9182.3|9179.9|9182.9|9180.9|9180.6|9178.7|241
1631294100000|2021-09-10 17:15:00|9182.2|9179.8|9183.2|9181.7|9184|9182|9181.5|9179.6|195
1631294400000|2021-09-10 17:20:00|9183.1|9181.6|9184.4|9182.9|9186.1|9184.2|9182.7|9180.7|283
1631294700000|2021-09-10 17:25:00|9184.3|9182.8|9184.4|9182.9|9185.7|9183.8|9184.3|9182.8|235
1631295000000|2021-09-10 17:30:00|9184.6|9183.1|9183.8|9181.4|9185|9183.2|9183.4|9181.3|163
1631295300000|2021-09-10 17:35:00|9182.7|9181.2|9181.3|9178.9|9184.9|9182.9|9180.6|9178.6|222
1631295600000|2021-09-10 17:40:00|9181.4|9179|9182.1|9179.7|9184|9182.1|9180.8|9178.8|179
1631295900000|2021-09-10 17:45:00|9182|9179.6|9181.3|9179.8|9182.2|9180.3|9180.3|9178.8|206
1631296200000|2021-09-10 17:50:00|9181.2|9179.7|9181.5|9180|9182.3|9180.6|9180.7|9179|169
1631296500000|2021-09-10 17:55:00|9181.4|9179.9|9179.4|9177.9|9182.5|9180.5|9179.3|9177.8|202
1631296800000|2021-09-10 18:00:00|9179.5|9178|9177.7|9176.2|9180|9178.1|9177.2|9175.2|199
1631297100000|2021-09-10 18:05:00|9177.6|9176.1|9178.1|9176.6|9179|9177.1|9177.5|9175.5|214
1631297400000|2021-09-10 18:10:00|9178.2|9176.7|9179.2|9177.7|9179.9|9178|9177.1|9175.3|224
1631297700000|2021-09-10 18:15:00|9179.3|9177.8|9181.1|9179.6|9181.4|9179.8|9179|9177.5|186
1631298000000|2021-09-10 18:20:00|9181.2|9179.7|9180.1|9178.6|9183.1|9181.6|9179.8|9177.9|182
1631298300000|2021-09-10 18:25:00|9179.9|9178.4|9180.9|9179.4|9181.8|9180.3|9179.9|9178.1|191
1631298600000|2021-09-10 18:30:00|9181.1|9179.6|9179.7|9178.2|9181.1|9179.6|9179.4|9177.9|208
1631298900000|2021-09-10 18:35:00|9179.8|9178.3|9181.2|9179.7|9181.3|9179.8|9178.9|9177.3|183
1631299200000|2021-09-10 18:40:00|9181|9179.5|9179.1|9177.6|9181.6|9179.7|9178.4|9176.9|267
1631299500000|2021-09-10 18:45:00|9179|9177.5|9180.3|9178.8|9180.5|9179|9178.5|9177|155
1631299800000|2021-09-10 18:50:00|9180.4|9178.9|9179.2|9177.7|9180.6|9179|9178.9|9177|175
1631300100000|2021-09-10 18:55:00|9179.3|9177.8|9179.7|9178.2|9180.6|9178.8|9179.1|9177.1|221
1631300400000|2021-09-10 19:00:00|9179.8|9178.3|9179.8|9178.3|9181.3|9179.4|9179.5|9177.8|387
1631300700000|2021-09-10 19:05:00|9179.7|9178.2|9180|9178.5|9180.7|9178.9|9178.9|9177.3|248
1631301000000|2021-09-10 19:10:00|9180.1|9178.6|9178|9176.5|9180.5|9178.6|9177.6|9176|292
1631301300000|2021-09-10 19:15:00|9178.1|9176.6|9179.1|9177.6|9179.7|9177.7|9177.8|9175.9|291
1631301600000|2021-09-10 19:20:00|9179|9177.5|9179.4|9177|9179.5|9177.7|9178.2|9176.3|291
1631301900000|2021-09-10 19:25:00|9179|9177.5|9181.1|9178.7|9181.2|9179.3|9178.9|9177|159
1631302200000|2021-09-10 19:30:00|9181.2|9178.8|9181|9179.5|9182.3|9180.4|9180.7|9178.8|133
1631302500000|2021-09-10 19:35:00|9180.9|9179.4|9181.7|9180.2|9181.8|9180.3|9180.8|9179.3|97
1631302800000|2021-09-10 19:40:00|9181.6|9180.1|9180.3|9178.8|9181.6|9180.1|9179.7|9177.8|178
1631303100000|2021-09-10 19:45:00|9180.2|9178.7|9179.3|9176.9|9181.7|9179.7|9178.7|9176.8|139
1631303400000|2021-09-10 19:50:00|9179.2|9176.8|9180.3|9178.8|9181.3|9179.3|9178.9|9176.8|148
1631303700000|2021-09-10 19:55:00|9180.4|9178.9|9183.2|9180.8|9183.9|9181.8|9180.3|9178.7|285
1631304000000|2021-09-10 20:00:00|9183|9180.6|9182.3|9179.9|9184.5|9182.1|9182.2|9179.8|311
1631304300000|2021-09-10 20:05:00|9182.2|9179.8|9182.2|9179.8|9182.5|9180.1|9181.2|9178.8|133
1631304600000|2021-09-10 20:10:00|9182.1|9179.7|9182.2|9179.8|9182.3|9179.9|9181.8|9179.4|78
1631304900000|2021-09-10 20:15:00|9182.3|9179.9|9182.3|9179.9|9182.5|9180.4|9181.9|9179.7|49
1631305200000|2021-09-10 20:20:00|9182.4|9180|9184.9|9182.5|9184.9|9182.7|9182.3|9179.9|138
1631305500000|2021-09-10 20:25:00|9184.8|9182.4|9185.6|9183.2|9186|9183.6|9184.6|9182.2|156
1631305800000|2021-09-10 20:30:00|9185.5|9183.1|9183.9|9181.5|9185.6|9183.2|9183.8|9181.4|103
1631306100000|2021-09-10 20:35:00|9184|9181.6|9183.6|9181.2|9184.2|9181.8|9183.4|9181|112
1631306400000|2021-09-10 20:40:00|9183.7|9181.3|9182.3|9179.9|9183.7|9181.3|9181.4|9179|359
1631306700000|2021-09-10 20:45:00|9182.2|9179.8|9183.1|9180.7|9185.2|9182.8|9181.8|9179.4|366
1631307000000|2021-09-10 20:50:00|9183.2|9180.8|9182.4|9180|9184.3|9181.9|9181.3|9178.9|287
1631307300000|2021-09-10 20:55:00|9182.8|9180.4|9181.6|9179.2|9188.1|9181.9|9181.4|9174.4|266
1631476800000|2021-09-12 20:00:00|9191.4|9177.7|9188|9162|9191.4|9177.7|9187|9161|6
1631477100000|2021-09-12 20:05:00|9192|9178.1|9188|9162|9193.5|9178.1|9188|9162|9
1631477400000|2021-09-12 20:10:00|9192|9178.1|9187|9161|9192|9178.1|9187|9161|11
1631477700000|2021-09-12 20:15:00|9188|9162|9200.1|9174.1|9200.1|9174.1|9187|9161|6
1631478000000|2021-09-12 20:20:00|9187|9161|9192.4|9178.3|9200|9178.3|9187|9161|13
1631478300000|2021-09-12 20:25:00|9188|9162|9194.1|9178.3|9194.1|9178.3|9186.6|9160.6|20
1631478600000|2021-09-12 20:30:00|9188|9162|9198.4|9172.4|9200.8|9178.4|9188|9162|17
1631478900000|2021-09-12 20:35:00|9188|9162|9188|9162|9188|9162|9187|9161|7
1631479200000|2021-09-12 20:40:00|9187|9161|9188|9162|9188|9162|9187|9161|10
1631479500000|2021-09-12 20:45:00|9203.4|9177.4|9202.1|9176.1|9203.4|9177.4|9188|9162|3
1631479800000|2021-09-12 20:50:00|9188|9162|9187|9161|9188|9162|9187|9161|6
1631480100000|2021-09-12 20:55:00|9188|9162|9187|9161|9202.1|9176.1|9187|9161|12
1631480400000|2021-09-12 21:00:00|9185.7|9159.7|9196.4|9173.2|9197.4|9178.7|9182.3|9156.3|122
1631480700000|2021-09-12 21:05:00|9196.2|9174.8|9195.5|9173.9|9197.2|9178.7|9190.8|9164.8|57
1631481000000|2021-09-12 21:10:00|9195.4|9173.3|9199.4|9173.4|9204.6|9179.5|9187.5|9161.5|175
1631481300000|2021-09-12 21:15:00|9192.1|9166.1|9196.1|9175.2|9202.2|9178.1|9187|9161|2003
1631481600000|2021-09-12 21:20:00|9194.2|9177.2|9193.6|9174.6|9197.5|9178.5|9191.5|9170.9|1950
1631481900000|2021-09-12 21:25:00|9193.5|9174.8|9193.4|9175.4|9195.5|9177.8|9191|9172.5|1809
1631482200000|2021-09-12 21:30:00|9191.8|9177.3|9198|9172|9202.2|9178.1|9187.6|9161.6|2035
1631482500000|2021-09-12 21:35:00|9197.4|9172.7|9200.1|9174.1|9202|9177.2|9188.1|9162.1|1863
1631482800000|2021-09-12 21:40:00|9200.7|9174.7|9198.2|9173.8|9203.4|9180.3|9187.4|9161.4|1904
1631483100000|2021-09-12 21:45:00|9198.4|9173.6|9196.3|9170.3|9199.8|9177|9185.2|9159.2|1646
1631483400000|2021-09-12 21:50:00|9196.4|9170.4|9189.1|9163.1|9200.1|9174.1|9185.1|9159.1|1654
1631483700000|2021-09-12 21:55:00|9188.6|9162.6|9191.6|9166.6|9198.7|9174.5|9183.9|9158.9|1849
1631484000000|2021-09-12 22:00:00|9190.3|9165.3|9185|9181.4|9195.6|9183.1|9184.6|9163.6|529
1631484300000|2021-09-12 22:05:00|9185.2|9179.6|9185.9|9179.8|9194.1|9182.3|9184.2|9174.1|430
1631484600000|2021-09-12 22:10:00|9186.1|9180|9183.5|9178.4|9190.4|9181.7|9182.4|9173.6|348
1631484900000|2021-09-12 22:15:00|9183.1|9177.9|9182.7|9180.3|9186.4|9180.7|9181.3|9175.7|272
1631485200000|2021-09-12 22:20:00|9182.6|9179.8|9184.7|9180.1|9188.2|9181.3|9182.5|9176.5|231
1631485500000|2021-09-12 22:25:00|9183.6|9181.2|9185.4|9180.9|9188.6|9182.2|9183.2|9177.8|299
1631485800000|2021-09-12 22:30:00|9184.7|9181.4|9183.6|9179.6|9189.3|9182|9182.5|9176.2|273
1631486100000|2021-09-12 22:35:00|9183.7|9179.9|9184.8|9178.5|9189.4|9180.8|9182.7|9174.2|146
1631486400000|2021-09-12 22:40:00|9184.9|9178.6|9183|9180.6|9188.5|9181|9182.7|9175.2|187
1631486700000|2021-09-12 22:45:00|9183.1|9180.7|9182.8|9180.4|9185.8|9181|9182.6|9177.7|165
1631487000000|2021-09-12 22:50:00|9183|9180.6|9182.2|9179.8|9185.9|9180.7|9181.9|9177.7|142
1631487300000|2021-09-12 22:55:00|9182.3|9179.9|9182.1|9179.7|9185.6|9180|9181.7|9176.4|134
1631487600000|2021-09-12 23:00:00|9181.9|9179.5|9182.7|9180.3|9183.1|9180.7|9181.9|9179.5|117
1631487900000|2021-09-12 23:05:00|9182.6|9180.2|9182|9179.6|9182.9|9180.5|9181.7|9179.3|66
1631488200000|2021-09-12 23:10:00|9181.9|9179.5|9181.8|9179.4|9182|9179.6|9181.3|9178.6|89
1631488500000|2021-09-12 23:15:00|9181.7|9179.3|9182.8|9180.4|9182.9|9180.5|9181.7|9179.3|56
1631488800000|2021-09-12 23:20:00|9182.9|9180.5|9182.8|9180.4|9182.9|9180.5|9182.1|9179.7|73
1631489100000|2021-09-12 23:25:00|9182.7|9180.3|9182.3|9179.9|9182.8|9180.4|9182.1|9179.7|67
1631489400000|2021-09-12 23:30:00|9182.4|9180|9181.9|9179.5|9183|9180.6|9181.6|9179.4|70
1631489700000|2021-09-12 23:35:00|9182|9179.6|9181.6|9180.1|9182|9180.1|9181.1|9178.7|64
1631490000000|2021-09-12 23:40:00|9182|9179.6|9182.7|9180.3|9182.8|9180.4|9181.3|9178.9|128
1631490300000|2021-09-12 23:45:00|9182.8|9180.4|9182.2|9179.8|9182.8|9180.4|9181.8|9179.4|117
1631490600000|2021-09-12 23:50:00|9182.3|9179.9|9183.7|9181.3|9183.8|9181.5|9181.6|9179.5|109
1631490900000|2021-09-12 23:55:00|9183.6|9181.2|9183.6|9181.2|9184.6|9182.2|9183.5|9181.1|104
1631491200000|2021-09-13 00:00:00|9183.7|9181.3|9184|9181.6|9184.7|9182.8|9183.1|9180.7|121
1631491500000|2021-09-13 00:05:00|9184.2|9181.8|9187.2|9184.8|9187.4|9185|9184.1|9181.7|145
1631491800000|2021-09-13 00:10:00|9187.1|9184.7|9187.4|9185|9187.7|9185.3|9187.1|9184.7|109
1631492100000|2021-09-13 00:15:00|9187.5|9185.1|9187.1|9184.7|9187.6|9185.2|9185.9|9183.8|141
1631492400000|2021-09-13 00:20:00|9187.2|9184.8|9188.6|9186.2|9188.9|9186.6|9186.9|9184.6|130
1631492700000|2021-09-13 00:25:00|9188.5|9186.1|9189.2|9186.8|9189.2|9186.8|9187.8|9185.4|141
1631493000000|2021-09-13 00:30:00|9188.9|9186.5|9189.9|9187.5|9190.4|9188|9188.9|9186.5|153
1631493300000|2021-09-13 00:35:00|9189.8|9187.4|9188.3|9185.9|9190|9187.6|9188.2|9185.8|133
1631493600000|2021-09-13 00:40:00|9188.1|9185.7|9188.3|9186.8|9188.8|9186.8|9188.1|9185.7|136
1631493900000|2021-09-13 00:45:00|9188.7|9186.3|9189.6|9187.2|9189.8|9187.8|9188.2|9186|126
1631494200000|2021-09-13 00:50:00|9189.5|9187.1|9190|9187.6|9190.1|9187.7|9188.8|9186.4|182
1631494500000|2021-09-13 00:55:00|9190.3|9187.4|9190|9187.6|9191.8|9188.5|9189.1|9186.7|181
1631494800000|2021-09-13 01:00:00|9190.1|9187.7|9190.8|9188.4|9191.2|9188.8|9189.8|9187.4|149
1631495100000|2021-09-13 01:05:00|9190.7|9188.3|9190.3|9188.8|9191.4|9189|9189.9|9187.7|167
1631495400000|2021-09-13 01:10:00|9190.2|9188.7|9189.4|9187|9190.6|9188.8|9189|9187|102
1631495700000|2021-09-13 01:15:00|9189.5|9187.1|9189.8|9187.4|9190|9187.8|9189.1|9187|71
1631496000000|2021-09-13 01:20:00|9189.7|9187.3|9189.8|9188.3|9190.5|9188.5|9189.6|9187.2|112
1631496300000|2021-09-13 01:25:00|9189.9|9188.4|9191.2|9188.8|9192|9189.8|9189.7|9187.8|149
1631496600000|2021-09-13 01:30:00|9191.1|9188.7|9189.2|9187.7|9191.2|9188.8|9189.1|9187.2|126
1631496900000|2021-09-13 01:35:00|9189.3|9187.8|9189.9|9187.5|9190.3|9188.2|9189|9187.1|129
1631497200000|2021-09-13 01:40:00|9189.8|9187.4|9188.7|9186.3|9190.2|9188.3|9188.4|9186|117
1631497500000|2021-09-13 01:45:00|9188.5|9186.1|9187.4|9185.9|9188.6|9186.6|9187.2|9185.4|130
1631497800000|2021-09-13 01:50:00|9187.8|9186.3|9188.4|9186.9|9189.1|9187.6|9187.5|9185.6|136
1631498100000|2021-09-13 01:55:00|9188.3|9186.8|9190.8|9189.3|9191.6|9189.5|9188.3|9186.5|152
1631498400000|2021-09-13 02:00:00|9190.9|9189.4|9189.4|9187.9|9191.8|9189.5|9189.3|9187.4|123
1631498700000|2021-09-13 02:05:00|9189.5|9188|9189.1|9187.6|9190.3|9188.3|9188.9|9187|77
1631499000000|2021-09-13 02:10:00|9189.2|9187.7|9189.1|9186.7|9189.2|9187.7|9188.2|9186.3|96
1631499300000|2021-09-13 02:15:00|9189.2|9186.8|9188.9|9187.4|9189.4|9187.5|9188.1|9186.3|108
1631499600000|2021-09-13 02:20:00|9189|9187.5|9189.7|9187.3|9189.9|9187.9|9188|9186.1|146
1631499900000|2021-09-13 02:25:00|9189.6|9187.2|9189.8|9187.4|9190.2|9188.5|9189.1|9187.2|91
1631500200000|2021-09-13 02:30:00|9189.7|9187.3|9188.9|9187.4|9189.8|9187.7|9188.3|9186.3|121
1631500500000|2021-09-13 02:35:00|9188.8|9187.3|9188.8|9187.3|9189.1|9187.3|9188.3|9186.3|80
1631500800000|2021-09-13 02:40:00|9188.6|9187.1|9188.5|9187|9189.1|9187.3|9188.2|9186.1|141
1631501100000|2021-09-13 02:45:00|9189|9186.6|9188.5|9187|9189.3|9187.4|9188.2|9186.2|154
1631501400000|2021-09-13 02:50:00|9188.4|9186.9|9188.2|9186.7|9188.8|9187|9188|9186|79
1631501700000|2021-09-13 02:55:00|9188.1|9186.6|9187.7|9185.3|9188.7|9186.8|9187.5|9185.1|129
1631502000000|2021-09-13 03:00:00|9187.6|9185.2|9187.6|9186.1|9188.5|9186.5|9187.3|9185.2|143
1631502300000|2021-09-13 03:05:00|9187.7|9186.2|9186.4|9184.9|9188.6|9186.6|9186.3|9184.3|149
1631502600000|2021-09-13 03:10:00|9186.3|9184.8|9186.1|9183.7|9186.3|9184.8|9185.4|9183|111
1631502900000|2021-09-13 03:15:00|9186.2|9183.8|9185.6|9183.2|9186.4|9184.1|9185|9183.1|68
1631503200000|2021-09-13 03:20:00|9185.7|9183.3|9184.7|9183.2|9186.1|9184.1|9184.7|9182.7|94
1631503500000|2021-09-13 03:25:00|9184.8|9183.3|9185.2|9182.8|9186|9184.1|9184.6|9182.7|100
1631503800000|2021-09-13 03:30:00|9185.3|9182.9|9185.8|9184.3|9186.2|9184.3|9184.9|9182.8|92
1631504100000|2021-09-13 03:35:00|9185.7|9184.2|9186.2|9183.8|9186.5|9184.6|9185.7|9183.7|78
1631504400000|2021-09-13 03:40:00|9185.8|9184.3|9186.2|9183.8|9186.4|9184.5|9185.6|9183.8|42
1631504700000|2021-09-13 03:45:00|9186.1|9183.7|9185.5|9184|9186.7|9184.6|9185.5|9183.5|77
1631505000000|2021-09-13 03:50:00|9185.6|9184.1|9185.7|9184.2|9186.6|9184.6|9185.5|9183.6|100
1631505300000|2021-09-13 03:55:00|9185.6|9184.1|9186.9|9184.5|9187|9184.6|9185.6|9183.8|73
1631505600000|2021-09-13 04:00:00|9186.8|9184.4|9186.9|9184.5|9187.2|9185.2|9185.7|9183.5|124
1631505900000|2021-09-13 04:05:00|9187|9184.6|9187|9185.5|9187.4|9185.6|9186.6|9184.4|76
1631506200000|2021-09-13 04:10:00|9187.5|9185.1|9186.4|9184|9187.5|9185.5|9186.4|9184|96
1631506500000|2021-09-13 04:15:00|9186.3|9183.9|9185.8|9184.3|9186.7|9184.6|9185.8|9183.8|81
1631506800000|2021-09-13 04:20:00|9185.7|9184.2|9187.3|9184.9|9187.4|9185.4|9185.4|9183.3|138
1631507100000|2021-09-13 04:25:00|9187.2|9184.8|9186.5|9184.1|9187.6|9185.4|9186.5|9184.1|108
1631507400000|2021-09-13 04:30:00|9186.6|9184.2|9188.1|9186.6|9188.5|9186.6|9186.5|9184.1|99
1631507700000|2021-09-13 04:35:00|9188|9186.5|9188.7|9187.2|9189.3|9187.3|9187.7|9185.7|95
1631508000000|2021-09-13 04:40:00|9188.8|9187.3|9189.6|9187.2|9189.8|9187.6|9188.6|9186.2|96
1631508300000|2021-09-13 04:45:00|9189.5|9187.1|9192.4|9190|9193|9190.7|9189.5|9187.1|279
1631508600000|2021-09-13 04:50:00|9192.3|9189.9|9191.6|9190.1|9193|9190.7|9191.5|9189.5|156
1631508900000|2021-09-13 04:55:00|9191.5|9190|9192.9|9190.5|9193.5|9191.6|9191.5|9189.9|186
1631509200000|2021-09-13 05:00:00|9193.1|9190.7|9194.4|9192|9195.6|9193.2|9192.9|9190.5|288
1631509500000|2021-09-13 05:05:00|9194.3|9191.9|9194.4|9192|9195.3|9192.9|9193.5|9191.4|237
1631509800000|2021-09-13 05:10:00|9194.5|9192.1|9194.9|9192.5|9195.1|9192.7|9194.2|9191.8|161
1631510100000|2021-09-13 05:15:00|9194.8|9192.4|9194.5|9192.1|9195.5|9193.1|9194.1|9192|148
1631510400000|2021-09-13 05:20:00|9194.6|9192.2|9194.7|9192.3|9195.2|9193.1|9193.9|9191.5|103
1631510700000|2021-09-13 05:25:00|9194.8|9192.4|9196.2|9193.8|9197|9194.6|9194.8|9192.4|151
1631511000000|2021-09-13 05:30:00|9196.3|9193.9|9195.5|9193.1|9196.4|9194|9195|9192.8|135
1631511300000|2021-09-13 05:35:00|9195.4|9193|9195.4|9193|9195.6|9193.5|9194.6|9192.5|117
1631511600000|2021-09-13 05:40:00|9195.5|9193.1|9194.7|9192.3|9196|9193.6|9194|9192|182
1631511900000|2021-09-13 05:45:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.6|9193.3|9191.3|164
1631512200000|2021-09-13 05:50:00|9194.1|9191.7|9193.3|9190.9|9194.1|9192.2|9192|9189.9|188
1631512500000|2021-09-13 05:55:00|9193.2|9190.8|9193.4|9190.6|9193.5|9191|9192|9189.9|176
1631512800000|2021-09-13 06:00:00|9193|9190.7|9193.4|9191|9194.6|9192.4|9192.7|9190.4|291
1631513100000|2021-09-13 06:05:00|9193.3|9190.9|9195.6|9193.2|9195.7|9193.7|9192.5|9190.6|262
1631513400000|2021-09-13 06:10:00|9195.7|9193.3|9196.3|9193.9|9197|9194.7|9194.5|9192.6|212
1631513700000|2021-09-13 06:15:00|9196.2|9193.8|9196.9|9194.5|9197.2|9195.4|9194.9|9192.5|279
1631514000000|2021-09-13 06:20:00|9196.8|9194.4|9197.2|9194.8|9197.8|9195.7|9195.8|9193.7|258
1631514300000|2021-09-13 06:25:00|9197.1|9194.7|9198.1|9195.7|9199.3|9197|9196.9|9194.5|358
1631514600000|2021-09-13 06:30:00|9198.2|9195.8|9198.4|9196|9200|9198.1|9197.5|9195.7|253
1631514900000|2021-09-13 06:35:00|9198.3|9195.9|9197.9|9195.5|9198.4|9196.4|9196.6|9195.1|201
1631515200000|2021-09-13 06:40:00|9197.8|9195.4|9197|9194.6|9197.9|9196|9195.7|9193.8|275
1631515500000|2021-09-13 06:45:00|9197.1|9194.7|9201.8|9199.4|9201.9|9200|9197|9194.6|283
1631515800000|2021-09-13 06:50:00|9201.4|9199.9|9204|9201.6|9204.6|9202.2|9200.8|9198.9|290
1631516100000|2021-09-13 06:55:00|9204.1|9201.7|9205.7|9203.3|9205.9|9203.5|9203.8|9201.4|352
1631516400000|2021-09-13 07:00:00|9205.6|9203.2|9210.5|9208.1|9211.8|9209.4|9203.6|9201.2|587
1631516700000|2021-09-13 07:05:00|9210.1|9208.6|9214.2|9211.8|9215|9212.6|9209.4|9207|373
1631517000000|2021-09-13 07:10:00|9214.5|9212.1|9214.9|9212.5|9217.9|9215.5|9213.1|9210.7|370
1631517300000|2021-09-13 07:15:00|9215.1|9212.7|9212.9|9210.5|9216.8|9214.8|9212.6|9210.4|363
1631517600000|2021-09-13 07:20:00|9212.8|9210.4|9209.8|9207.4|9212.9|9211|9209.8|9207.4|344
1631517900000|2021-09-13 07:25:00|9209.9|9207.5|9208.8|9206.4|9210.1|9207.7|9208.1|9206.1|318
1631518200000|2021-09-13 07:30:00|9208.7|9206.3|9208.9|9206.5|9209.6|9207.2|9207.8|9205.4|240
1631518500000|2021-09-13 07:35:00|9209|9206.6|9208.2|9205.8|9209.7|9207.3|9207.4|9205.4|356
1631518800000|2021-09-13 07:40:00|9208.1|9205.7|9207.8|9205.4|9209.1|9206.7|9207.1|9205.2|309
1631519100000|2021-09-13 07:45:00|9207.9|9205.5|9207.3|9205.8|9209.5|9207.1|9207|9205.2|312
1631519400000|2021-09-13 07:50:00|9208.1|9205.7|9207.9|9206.4|9209.3|9206.9|9206.8|9204.6|423
1631519700000|2021-09-13 07:55:00|9208.4|9206|9202.6|9200.2|9208.5|9206.2|9201.3|9199.3|321
1631520000000|2021-09-13 08:00:00|9202.7|9200.3|9205.8|9203.4|9206.7|9204.3|9202.6|9200.2|290
1631520300000|2021-09-13 08:05:00|9205.9|9203.5|9206.8|9204.4|9207.7|9205.3|9205.5|9203.1|284
1631520600000|2021-09-13 08:10:00|9206.7|9204.3|9205.2|9202.8|9207.1|9205|9205.1|9202.8|175
1631520900000|2021-09-13 08:15:00|9205.3|9202.9|9206.5|9204.1|9207.8|9205.4|9205.2|9202.8|317
1631521200000|2021-09-13 08:20:00|9206.6|9204.2|9207.7|9205.3|9211.1|9208.7|9206.5|9204.1|268
1631521500000|2021-09-13 08:25:00|9207.8|9205.4|9209.8|9207.4|9211.5|9209.3|9204.6|9202.2|396
1631521800000|2021-09-13 08:30:00|9209.9|9207.5|9210.9|9209.4|9213.3|9211|9208.4|9206.4|308
1631522100000|2021-09-13 08:35:00|9210.8|9209.3|9214.1|9212.6|9214.6|9213.1|9210.4|9208.3|335
1631522400000|2021-09-13 08:40:00|9214.2|9212.7|9214.2|9211.8|9215.7|9213.8|9213|9211.3|306
1631522700000|2021-09-13 08:45:00|9214.1|9211.7|9215.3|9212.9|9216|9213.6|9212.7|9211.2|261
1631523000000|2021-09-13 08:50:00|9215.4|9213|9213.1|9211.6|9215.9|9213.9|9212.7|9210.9|342
1631523300000|2021-09-13 08:55:00|9213.2|9211.7|9214.4|9212|9215.2|9212.8|9212.5|9210.6|290
1631523600000|2021-09-13 09:00:00|9214.5|9212.1|9210.2|9207.8|9214.7|9212.6|9209.3|9207.3|326
1631523900000|2021-09-13 09:05:00|9210.5|9209|9212.8|9211.3|9213.6|9212.1|9210.5|9209|173
1631524200000|2021-09-13 09:10:00|9212.6|9211.1|9216.1|9213.7|9216.9|9214.8|9212.6|9211.1|252
1631524500000|2021-09-13 09:15:00|9216.2|9213.8|9217.1|9214.7|9217.2|9215.5|9216|9213.8|159
1631524800000|2021-09-13 09:20:00|9217.2|9214.8|9214.8|9212.4|9217.2|9215.2|9213.8|9212.1|247
1631525100000|2021-09-13 09:25:00|9214.7|9212.3|9212.7|9211.2|9214.8|9212.5|9211|9209.5|199
1631525400000|2021-09-13 09:30:00|9213.4|9211.9|9213.4|9211|9215.1|9213.2|9212.7|9210.9|198
1631525700000|2021-09-13 09:35:00|9213.3|9210.9|9218.4|9216|9218.4|9216|9212.8|9210.9|156
1631526000000|2021-09-13 09:40:00|9218.5|9216.1|9220.4|9218.9|9222.1|9219.7|9217.9|9215.8|201
1631526300000|2021-09-13 09:45:00|9220.5|9219|9220.1|9217.7|9221.4|9219.1|9218.2|9216.6|166
1631526600000|2021-09-13 09:50:00|9219.7|9218.2|9221.6|9220.1|9222.6|9221.1|9218.2|9216.7|253
1631526900000|2021-09-13 09:55:00|9222|9219.6|9220.5|9219|9223|9221.1|9218.8|9217.1|271
1631527200000|2021-09-13 10:00:00|9220.4|9218.9|9220.6|9218.2|9221.9|9220|9219.9|9217.6|422
1631527500000|2021-09-13 10:05:00|9220.7|9218.3|9218|9215.6|9220.8|9218.4|9217.7|9215.3|483
1631527800000|2021-09-13 10:10:00|9218.1|9215.7|9217.4|9215|9219.1|9217.2|9216.2|9214|541
1631528100000|2021-09-13 10:15:00|9217.3|9214.9|9218.2|9215.8|9219.2|9217|9216.9|9214.5|478
1631528400000|2021-09-13 10:20:00|9218.1|9215.7|9220.3|9218.8|9220.9|9218.8|9218.1|9215.7|438
1631528700000|2021-09-13 10:25:00|9220.4|9218|9225.6|9223.2|9225.9|9223.8|9219.4|9217|468
1631529000000|2021-09-13 10:30:00|9225.4|9223|9227.5|9226|9228.4|9226.6|9224.3|9222.3|334
1631529300000|2021-09-13 10:35:00|9227.4|9225.9|9227.5|9225.1|9230.1|9228.3|9223.9|9221.7|524
1631529600000|2021-09-13 10:40:00|9227.6|9225.2|9231.4|9229.9|9232.6|9230.6|9226.8|9224.8|368
1631529900000|2021-09-13 10:45:00|9231.5|9230|9233.4|9231|9233.7|9232.1|9231.5|9229.8|287
1631530200000|2021-09-13 10:50:00|9233.6|9231.2|9236.6|9235.1|9237.9|9236.3|9232.8|9230.9|611
1631530500000|2021-09-13 10:55:00|9236.5|9235|9236.8|9235.3|9237.2|9235.6|9235.2|9233.5|307
1631530800000|2021-09-13 11:00:00|9236.9|9235.4|9237.2|9235.7|9239.7|9237.8|9235.9|9234.4|311
1631531100000|2021-09-13 11:05:00|9237.1|9235.6|9238.9|9237.4|9239|9237.5|9235.5|9234|293
1631531400000|2021-09-13 11:10:00|9238.8|9237.3|9236.4|9234.9|9239.5|9237.6|9236.4|9234.3|209
1631531700000|2021-09-13 11:15:00|9236.9|9234.5|9237.9|9236.4|9239.4|9237.8|9235.7|9233.8|341
1631532000000|2021-09-13 11:20:00|9238|9236.5|9237.1|9235.6|9238.9|9237.4|9237|9235.1|240
1631532300000|2021-09-13 11:25:00|9237|9235.5|9237.7|9236.2|9237.8|9236.3|9236.6|9235.1|225
1631532600000|2021-09-13 11:30:00|9237.8|9236.3|9241.5|9240|9241.9|9240.4|9237.7|9236.2|151
1631532900000|2021-09-13 11:35:00|9241.4|9239.9|9238.3|9236.8|9242|9240.5|9238.2|9236.7|260
1631533200000|2021-09-13 11:40:00|9238.2|9236.7|9239.3|9236.9|9239.4|9237.9|9237.8|9235.9|203
1631533500000|2021-09-13 11:45:00|9239.4|9237|9239.6|9238.1|9241.5|9239.9|9237.9|9236.1|326
1631533800000|2021-09-13 11:50:00|9239.7|9238.2|9238.9|9237.4|9240.4|9238.4|9238.6|9236.7|229
1631534100000|2021-09-13 11:55:00|9239|9237.5|9237.9|9236.4|9239.7|9237.9|9237|9235.5|295
1631534400000|2021-09-13 12:00:00|9238|9236.5|9236.1|9234.6|9238.8|9237.1|9235.9|9234.3|313
1631534700000|2021-09-13 12:05:00|9236|9234.5|9231.5|9229.1|9237.1|9235.1|9230.8|9228.7|460
1631535000000|2021-09-13 12:10:00|9231.4|9229|9231.5|9229.1|9231.8|9229.9|9229.9|9227.9|412
1631535300000|2021-09-13 12:15:00|9231|9229.5|9234.4|9232.9|9235.4|9233.9|9230.8|9228.9|367
1631535600000|2021-09-13 12:20:00|9234.1|9232.6|9233.3|9230.9|9234.8|9233.2|9231.8|9230|342
1631535900000|2021-09-13 12:25:00|9233.2|9230.8|9229.5|9228|9233.6|9231.7|9229.4|9227.6|269
1631536200000|2021-09-13 12:30:00|9229.6|9228.1|9227.8|9226.3|9230.8|9229.3|9227.4|9225.9|313
1631536500000|2021-09-13 12:35:00|9227.9|9226.4|9231.2|9229.7|9232.4|9230.5|9227.6|9225.7|326
1631536800000|2021-09-13 12:40:00|9231.1|9229.6|9230.9|9229.4|9231.7|9229.8|9230|9228.1|304
1631537100000|2021-09-13 12:45:00|9230.8|9229.3|9228.4|9226.9|9231|9229.5|9228.2|9226.7|293
1631537400000|2021-09-13 12:50:00|9228.5|9227|9225.9|9224.4|9229.5|9227.5|9225.3|9223.8|353
1631537700000|2021-09-13 12:55:00|9226|9224.5|9228.1|9226.6|9229.4|9227.7|9225.5|9224|291
1631538000000|2021-09-13 13:00:00|9228|9226.5|9226.8|9225.3|9228|9226.5|9224.3|9222.8|416
1631538300000|2021-09-13 13:05:00|9226.9|9225.4|9224.4|9222.9|9227|9225.4|9224.2|9222.7|292
1631538600000|2021-09-13 13:10:00|9224.5|9223|9226.2|9224.7|9229|9227.1|9224.4|9222.9|319
1631538900000|2021-09-13 13:15:00|9226.3|9224.8|9225.5|9224|9227.7|9226.1|9224.2|9222.7|311
1631539200000|2021-09-13 13:20:00|9225.6|9224.1|9223.3|9221.8|9226|9224.5|9223.2|9221.7|334
1631539500000|2021-09-13 13:25:00|9222.9|9221.4|9221.4|9219.9|9222.9|9221.4|9219.5|9217.6|546
1631539800000|2021-09-13 13:30:00|9221.3|9219.8|9217.1|9215.6|9223.4|9221.5|9216.2|9214.4|543
1631540100000|2021-09-13 13:35:00|9216.8|9215.3|9216.8|9214.4|9217.3|9215.5|9213.5|9211.6|537
1631540400000|2021-09-13 13:40:00|9217|9214.6|9215.6|9214.1|9218.7|9217.2|9215.2|9213.3|467
1631540700000|2021-09-13 13:45:00|9215.9|9214.4|9215.8|9214.3|9216.7|9215.2|9214|9212.1|425
1631541000000|2021-09-13 13:50:00|9215.7|9214.2|9212.3|9210.8|9215.9|9214.3|9212|9210.2|374
1631541300000|2021-09-13 13:55:00|9212.2|9210.7|9212.6|9211.1|9213.4|9211.9|9210.2|9208.5|526
1631541600000|2021-09-13 14:00:00|9212.3|9210.8|9211.9|9210.4|9213.3|9211.5|9209.2|9207.6|596
1631541900000|2021-09-13 14:05:00|9211.7|9210.2|9209.2|9206.8|9211.8|9210.3|9206.4|9204.7|543
1631542200000|2021-09-13 14:10:00|9209.1|9206.7|9208.8|9207.3|9209.2|9207.4|9205.7|9204|583
1631542500000|2021-09-13 14:15:00|9208.6|9207.1|9207.2|9205.7|9210.2|9208.4|9205.3|9203.8|449
1631542800000|2021-09-13 14:20:00|9207.3|9205.8|9213|9211.5|9213.3|9211.6|9207.3|9205.7|546
1631543100000|2021-09-13 14:25:00|9213.1|9211.6|9218.9|9217.4|9219.1|9217.4|9212.6|9211.1|433
1631543400000|2021-09-13 14:30:00|9218.8|9217.3|9222.5|9221|9223.5|9221.2|9217|9215.2|506
1631543700000|2021-09-13 14:35:00|9222.4|9220.9|9218.4|9216|9223|9221|9216.5|9214.7|524
1631544000000|2021-09-13 14:40:00|9218.5|9216.1|9217.8|9216.3|9220|9218.1|9217.4|9215.6|483
1631544300000|2021-09-13 14:45:00|9217.7|9216.2|9215.5|9214|9218.9|9217|9214.1|9212.5|561
1631544600000|2021-09-13 14:50:00|9215.6|9214.1|9212.9|9211.4|9215.8|9214.2|9210.4|9208.4|645
1631544900000|2021-09-13 14:55:00|9212.8|9211.3|9210.8|9209.3|9212.8|9211.3|9208.1|9206.6|524
1631545200000|2021-09-13 15:00:00|9210.7|9209.2|9209.7|9208.2|9212.6|9210.6|9209.4|9207.7|492
1631545500000|2021-09-13 15:05:00|9209.8|9208.3|9213.5|9211.1|9214.7|9212.5|9209.6|9207.7|322
1631545800000|2021-09-13 15:10:00|9213.4|9211|9214.5|9213|9215.3|9213.1|9212.8|9211|369
1631546100000|2021-09-13 15:15:00|9214.4|9212.9|9214.5|9213|9215.8|9214.2|9212.8|9211.3|358
1631546400000|2021-09-13 15:20:00|9214.6|9213.1|9214.1|9211.7|9215.1|9213.2|9212.5|9210.5|277
1631546700000|2021-09-13 15:25:00|9214.2|9211.8|9212.7|9210.3|9214.6|9213|9211.4|9209.5|431
1631547000000|2021-09-13 15:30:00|9212.4|9210.9|9210.3|9207.9|9213.8|9211.8|9209.7|9207.8|485
1631547300000|2021-09-13 15:35:00|9210.2|9207.8|9213|9210.6|9213|9211|9209.7|9207.8|285
1631547600000|2021-09-13 15:40:00|9212.4|9210.9|9212.8|9210.4|9214.1|9212|9212.2|9210.1|224
1631547900000|2021-09-13 15:45:00|9212.7|9210.3|9213.1|9211.6|9215.1|9213.2|9211.8|9210.1|230
1631548200000|2021-09-13 15:50:00|9212.9|9211.4|9213.8|9212.3|9213.8|9212.3|9211.2|9209.7|255
1631548500000|2021-09-13 15:55:00|9213.7|9212.2|9214.2|9212.7|9214.8|9213.3|9213.1|9211.6|223
1631548800000|2021-09-13 16:00:00|9214.3|9212.8|9213.9|9212.4|9215|9213.3|9213.6|9211.8|272
1631549100000|2021-09-13 16:05:00|9213.8|9212.3|9214.3|9212.8|9214.6|9213|9212.9|9211.3|227
1631549400000|2021-09-13 16:10:00|9214.2|9212.7|9214.3|9212.8|9215.4|9213.8|9213|9211|180
1631549700000|2021-09-13 16:15:00|9214.2|9212.7|9216.8|9215.3|9217.7|9215.8|9214.2|9212.2|175
1631550000000|2021-09-13 16:20:00|9216.9|9215.4|9216.5|9215|9216.9|9215.4|9215.6|9213.8|159
1631550300000|2021-09-13 16:25:00|9216.4|9214.9|9216.2|9214.7|9217.5|9215.5|9215.5|9213.8|206
1631550600000|2021-09-13 16:30:00|9216.3|9214.8|9217|9215.5|9217.6|9215.8|9216|9214.1|204
1631550900000|2021-09-13 16:35:00|9216.9|9215.4|9216.3|9214.8|9217.3|9215.8|9215.6|9214.1|139
1631551200000|2021-09-13 16:40:00|9216.2|9214.7|9217.8|9215.4|9217.9|9216.4|9216.2|9214.6|151
1631551500000|2021-09-13 16:45:00|9217.7|9215.3|9218.2|9216.7|9218.7|9216.8|9217.1|9215.2|141
1631551800000|2021-09-13 16:50:00|9218.1|9216.6|9218.1|9216.6|9219.2|9217.3|9217.8|9216|152
1631552100000|2021-09-13 16:55:00|9218.2|9216.7|9218.9|9217.4|9219|9217.5|9217.9|9216|166
1631552400000|2021-09-13 17:00:00|9219|9217.5|9221.5|9220|9221.6|9220.1|9218.8|9217.3|251
1631552700000|2021-09-13 17:05:00|9221.6|9220.1|9223.9|9221.5|9224.3|9222.3|9221.1|9219.3|142
1631553000000|2021-09-13 17:10:00|9223|9221.1|9222.8|9220.4|9223.9|9222.2|9222|9220|185
1631553300000|2021-09-13 17:15:00|9222.2|9220.7|9219.7|9218.2|9222.2|9220.7|9219.5|9217.7|209
1631553600000|2021-09-13 17:20:00|9219.6|9218.1|9221.2|9219.7|9221.7|9219.8|9219.2|9217.5|214
1631553900000|2021-09-13 17:25:00|9221.1|9219.6|9222.1|9219.7|9222.2|9220.7|9220.9|9219.3|158
1631554200000|2021-09-13 17:30:00|9222|9219.6|9222.8|9220.4|9222.9|9221|9221.5|9219.6|126
1631554500000|2021-09-13 17:35:00|9222.9|9220.5|9222.9|9220.5|9223.5|9221.4|9222|9220|209
1631554800000|2021-09-13 17:40:00|9222.8|9220.4|9222.9|9221.4|9224.2|9222.2|9222.3|9220.3|203
1631555100000|2021-09-13 17:45:00|9222.8|9221.3|9224.7|9223.2|9226|9224|9222.8|9220.8|176
1631555400000|2021-09-13 17:50:00|9224.8|9223.3|9225.8|9223.4|9226.4|9224.2|9224.5|9222.7|222
1631555700000|2021-09-13 17:55:00|9225.9|9223.5|9226.1|9223.7|9226.9|9224.9|9225.2|9223.1|166
1631556000000|2021-09-13 18:00:00|9225.7|9224.2|9226.5|9224.1|9226.7|9224.7|9225.6|9223.6|225
1631556300000|2021-09-13 18:05:00|9226.6|9224.2|9225.8|9224.3|9226.9|9225|9225.7|9223.8|188
1631556600000|2021-09-13 18:10:00|9225.7|9224.2|9226.9|9224.5|9227.2|9225.2|9225.7|9223.9|217
1631556900000|2021-09-13 18:15:00|9226.3|9224.8|9226.4|9224.9|9228|9226.2|9226|9224.1|210
1631557200000|2021-09-13 18:20:00|9226.5|9225|9227.3|9225.8|9228|9226.1|9226.3|9224.4|184
1631557500000|2021-09-13 18:25:00|9227.2|9225.7|9229.5|9227.1|9230.1|9228.3|9227.2|9225.3|227
1631557800000|2021-09-13 18:30:00|9228.7|9227.2|9227.3|9225.8|9229.7|9227.7|9227.1|9225.6|198
1631558100000|2021-09-13 18:35:00|9227.2|9225.7|9228|9226.5|9229.5|9227.5|9227.2|9225.7|172
1631558400000|2021-09-13 18:40:00|9228.1|9226.6|9227.4|9225.9|9228.8|9227|9227.2|9225.7|229
1631558700000|2021-09-13 18:45:00|9227.5|9226|9227.2|9225.7|9229.1|9227.2|9226.9|9225.1|201
1631559000000|2021-09-13 18:50:00|9227.3|9225.8|9227.2|9225.7|9227.9|9226.2|9226.9|9225.1|176
1631559300000|2021-09-13 18:55:00|9227.3|9225.8|9230.2|9227.8|9230.8|9228.6|9226.2|9224.4|291
1631559600000|2021-09-13 19:00:00|9230.4|9228|9229.4|9227.9|9230.4|9228.4|9228.7|9226.7|332
1631559900000|2021-09-13 19:05:00|9229.6|9228.1|9229.7|9228.2|9230.6|9228.7|9229.3|9227.5|222
1631560200000|2021-09-13 19:10:00|9229.6|9228.1|9229.3|9226.9|9230|9228.1|9228.5|9226.5|169
1631560500000|2021-09-13 19:15:00|9229|9227.5|9228.7|9226.3|9229.4|9227.5|9227.7|9225.7|261
1631560800000|2021-09-13 19:20:00|9228.8|9226.4|9229.3|9226.9|9230.1|9228.3|9228.4|9226.2|176
1631561100000|2021-09-13 19:25:00|9229.2|9226.8|9227.8|9226.3|9229.5|9227.5|9227.8|9225.9|110
1631561400000|2021-09-13 19:30:00|9228|9226.5|9228.6|9227.1|9229.2|9227.3|9228|9226.2|143
1631561700000|2021-09-13 19:35:00|9228.5|9227|9230.3|9227.9|9231.1|9229.1|9228.2|9226.6|157
1631562000000|2021-09-13 19:40:00|9229.9|9228.4|9230.5|9229|9231|9229|9229.5|9227.4|171
1631562300000|2021-09-13 19:45:00|9230.4|9228.9|9230.7|9228.3|9231.7|9229.7|9230.4|9228.2|206
1631562600000|2021-09-13 19:50:00|9230.6|9228.2|9228.1|9225.7|9230.7|9228.7|9227.5|9225.6|209
1631562900000|2021-09-13 19:55:00|9228.2|9225.8|9226.9|9224.5|9228.2|9226.2|9224.6|9222.5|402
1631563200000|2021-09-13 20:00:00|9227|9224.6|9224.9|9222.5|9227.2|9225.2|9224.4|9222.3|240
1631563500000|2021-09-13 20:05:00|9224.6|9222.2|9224.9|9222.5|9225.1|9223.2|9223.7|9221.9|85
1631563800000|2021-09-13 20:10:00|9224.8|9222.4|9225|9222.6|9225.1|9223.2|9224.3|9222.4|104
1631564100000|2021-09-13 20:15:00|9225.2|9222.8|9224.6|9222.2|9226|9223.8|9224|9222.1|89
1631564400000|2021-09-13 20:20:00|9224.7|9222.3|9225.3|9222.9|9225.6|9223.7|9224.6|9222.2|117
1631564700000|2021-09-13 20:25:00|9225.2|9222.8|9227|9224.6|9227.2|9225.1|9225.2|9222.8|153
1631565000000|2021-09-13 20:30:00|9227.1|9224.7|9226.6|9224.2|9227.1|9224.8|9226.2|9224|89
1631565300000|2021-09-13 20:35:00|9226.7|9224.3|9224.9|9222.5|9226.8|9224.8|9224.9|9222.5|85
1631565600000|2021-09-13 20:40:00|9225|9222.6|9223.6|9221.2|9225.1|9223.1|9223.2|9220.8|187
1631565900000|2021-09-13 20:45:00|9223.8|9221.4|9224.9|9222.5|9225.1|9222.7|9223.7|9221.3|141
1631566200000|2021-09-13 20:50:00|9224.8|9222.4|9224.6|9222.2|9225.1|9222.7|9223.9|9221.5|123
1631566500000|2021-09-13 20:55:00|9224.7|9222.3|9225.2|9218.5|9226.2|9222.4|9223.3|9215.4|337
1631566800000|2021-09-13 21:00:00|9225.7|9216.2|9227.7|9212.7|9229.6|9216.2|9224.9|9209.9|40
1631567100000|2021-09-13 21:05:00|9225.8|9210.8|9225|9210|9231.3|9216.3|9224|9209|270
1631567400000|2021-09-13 21:10:00|9224.9|9209.9|9226.3|9211.3|9231.7|9216.7|9220.4|9205.4|145
1631567700000|2021-09-13 21:15:00|9230.7|9215.7|9229.1|9214.1|9230.8|9215.8|9221|9206|140
1631568000000|2021-09-13 21:20:00|9225.2|9210.2|9224.3|9209.3|9231.5|9216.5|9223.4|9208.4|136
1631568300000|2021-09-13 21:25:00|9223.9|9208.9|9227.5|9212.5|9229.9|9214.9|9219.7|9204.7|120
1631568600000|2021-09-13 21:30:00|9228|9213|9225.3|9210.3|9230.8|9215.8|9223|9208|242
1631568900000|2021-09-13 21:35:00|9225.4|9210.4|9226.9|9211.9|9229.6|9214.6|9223.3|9208.3|181
1631569200000|2021-09-13 21:40:00|9226|9211|9230|9215|9230.7|9215.7|9223.2|9208.2|201
1631569500000|2021-09-13 21:45:00|9230.6|9215.6|9228.1|9213.1|9231.9|9216.9|9223.1|9208.1|200
1631569800000|2021-09-13 21:50:00|9227.8|9212.8|9227|9212|9230.2|9215.2|9223.2|9208.2|277
1631570100000|2021-09-13 21:55:00|9226.4|9211.4|9225.8|9210.8|9230.6|9215.6|9222.3|9207.3|321
1631570400000|2021-09-13 22:00:00|9223.7|9208.7|9225.5|9220.7|9231.6|9220.8|9222.6|9208.7|1289
1631570700000|2021-09-13 22:05:00|9225.3|9220.8|9225.2|9220.4|9232.3|9221.3|9224|9213.8|994
1631571000000|2021-09-13 22:10:00|9225.1|9220.5|9226.2|9217.4|9232.6|9222.3|9223.7|9215.7|779
1631571300000|2021-09-13 22:15:00|9224.7|9219.4|9223.2|9218.9|9232.1|9220.8|9222.7|9214.1|841
1631571600000|2021-09-13 22:20:00|9223|9219.3|9224.5|9219.7|9231.6|9220.9|9222.7|9213.8|1026
1631571900000|2021-09-13 22:25:00|9224.3|9219.9|9224.6|9219.3|9231.1|9220.8|9223.3|9214.9|963
1631572200000|2021-09-13 22:30:00|9224.5|9219.4|9223.6|9220.5|9231.1|9221|9223.1|9213.9|1053
1631572500000|2021-09-13 22:35:00|9223.5|9220.4|9224.7|9220.8|9230.5|9221.2|9223.3|9214.5|929
1631572800000|2021-09-13 22:40:00|9224.6|9220.9|9224.4|9221.1|9229.6|9221.7|9224|9216.7|655
1631573100000|2021-09-13 22:45:00|9224.6|9221|9226.8|9219.7|9229|9221.4|9223.4|9216.3|780
1631573400000|2021-09-13 22:50:00|9226.6|9219.8|9225.3|9220.8|9228.6|9222.4|9224.6|9218.3|542
1631573700000|2021-09-13 22:55:00|9225.2|9220.9|9226.9|9219.8|9231|9221.4|9224.7|9217.9|450
1631574000000|2021-09-13 23:00:00|9226.7|9220|9224.9|9222.5|9228.9|9222.6|9224.2|9218.9|781
1631574300000|2021-09-13 23:05:00|9225|9222.6|9225.1|9222.7|9225.2|9222.8|9224.8|9222.4|78
1631574600000|2021-09-13 23:10:00|9225|9222.6|9223.9|9221.5|9225|9222.6|9223.6|9221.2|74
1631574900000|2021-09-13 23:15:00|9224|9221.6|9224.2|9221.8|9224.3|9222.3|9223.3|9220.9|115
1631575200000|2021-09-13 23:20:00|9224.1|9221.7|9224.2|9221.8|9224.3|9222.3|9223.6|9221.6|170
1631575500000|2021-09-13 23:25:00|9224.3|9221.9|9224.1|9221.7|9224.3|9222.3|9223.6|9221.6|78
1631575800000|2021-09-13 23:30:00|9224.2|9221.8|9224.9|9222.5|9225|9222.6|9223.6|9221.5|72
1631576100000|2021-09-13 23:35:00|9224.8|9222.4|9224.8|9222.4|9225.2|9222.8|9224.6|9222.2|101
1631576400000|2021-09-13 23:40:00|9224.7|9222.3|9224.3|9221.9|9224.8|9222.4|9223.6|9221.7|84
1631576700000|2021-09-13 23:45:00|9224.2|9221.8|9224.4|9222|9224.5|9222.5|9223.7|9221.7|87
1631577000000|2021-09-13 23:50:00|9224.5|9222.1|9224.8|9222.4|9224.9|9222.5|9223.7|9221.7|70
1631577300000|2021-09-13 23:55:00|9224.7|9222.3|9224|9222.5|9225|9222.6|9223.9|9221.8|80
1631577600000|2021-09-14 00:00:00|9223.9|9222.4|9224.3|9221.9|9224.8|9222.4|9223.2|9220.8|163
1631577900000|2021-09-14 00:05:00|9224.2|9221.8|9226.2|9223.8|9226.7|9224.3|9224.2|9221.8|110
1631578200000|2021-09-14 00:10:00|9226.4|9224|9225.3|9222.9|9226.4|9224.4|9224.7|9222.8|169
1631578500000|2021-09-14 00:15:00|9225.4|9223|9225.2|9223.7|9226.2|9224.2|9225.1|9222.8|121
1631578800000|2021-09-14 00:20:00|9225.3|9223.8|9225.3|9223.8|9225.8|9224|9224.8|9222.7|133
1631579100000|2021-09-14 00:25:00|9225.4|9223.9|9223.8|9221.4|9226.8|9224.8|9223.7|9221.3|203
1631579400000|2021-09-14 00:30:00|9223.6|9221.2|9222.8|9221.3|9223.8|9221.9|9222.6|9220.7|124
1631579700000|2021-09-14 00:35:00|9222.7|9221.2|9222.7|9221.2|9223.3|9221.4|9222.6|9220.6|99
1631580000000|2021-09-14 00:40:00|9222.8|9221.3|9224.2|9221.8|9224.3|9222.3|9222.6|9220.7|123
1631580300000|2021-09-14 00:45:00|9224.3|9221.9|9225.7|9223.3|9225.8|9223.9|9223.6|9221.7|229
1631580600000|2021-09-14 00:50:00|9225.8|9223.4|9227.3|9224.9|9227.6|9225.6|9225.3|9223.1|208
1631580900000|2021-09-14 00:55:00|9227.4|9225|9227.1|9224.7|9227.6|9225.5|9226.2|9224.2|172
1631581200000|2021-09-14 01:00:00|9227.2|9224.8|9228.9|9226.5|9229.3|9227.3|9226.6|9224.7|159
1631581500000|2021-09-14 01:05:00|9228.8|9226.4|9227.5|9225.1|9229.2|9227.2|9227.4|9225|99
1631581800000|2021-09-14 01:10:00|9227.6|9225.2|9227.9|9225.5|9228.6|9226.6|9226.5|9224.4|181
1631582100000|2021-09-14 01:15:00|9227.7|9225.3|9226.4|9224.9|9228.1|9226|9226|9223.9|150
1631582400000|2021-09-14 01:20:00|9226.3|9224.8|9225.4|9223.9|9226.7|9224.9|9225.2|9223.3|112
1631582700000|2021-09-14 01:25:00|9225.3|9223.8|9226.6|9224.2|9226.8|9224.9|9225.2|9223.4|171
1631583000000|2021-09-14 01:30:00|9226.5|9224.1|9226.7|9224.3|9227.6|9225.6|9225.7|9223.8|167
1631583300000|2021-09-14 01:35:00|9226.8|9224.4|9227.8|9225.4|9227.9|9226.4|9226.4|9224.3|211
1631583600000|2021-09-14 01:40:00|9227.6|9225.2|9228.1|9225.7|9228.6|9226.6|9227.3|9225.2|225
1631583900000|2021-09-14 01:45:00|9228|9225.6|9228.1|9226.6|9229.2|9227.4|9227.6|9225.4|222
1631584200000|2021-09-14 01:50:00|9228.9|9226.5|9225.6|9223.2|9229.1|9227.4|9225.1|9223|173
1631584500000|2021-09-14 01:55:00|9225.2|9223.7|9225.7|9223.3|9226.1|9224.3|9223.5|9221.5|196
1631584800000|2021-09-14 02:00:00|9225.6|9223.2|9223.4|9221.9|9226|9224|9223.4|9221.6|144
1631585100000|2021-09-14 02:05:00|9223.5|9222|9223.3|9221.8|9224.3|9222.5|9222.7|9220.8|114
1631585400000|2021-09-14 02:10:00|9223.2|9221.7|9224|9221.6|9224.3|9222.7|9223.2|9221.4|119
1631585700000|2021-09-14 02:15:00|9223.9|9221.5|9222.6|9221.1|9224|9221.9|9222.4|9220.2|134
1631586000000|2021-09-14 02:20:00|9222.5|9221|9220.4|9218|9222.7|9221.2|9220|9217.9|147
1631586300000|2021-09-14 02:25:00|9220.5|9218.1|9218.4|9216.9|9221.2|9219.4|9218.4|9216.4|173
1631586600000|2021-09-14 02:30:00|9218.5|9217|9218.4|9216.9|9220.4|9218.3|9218.3|9216.2|201
1631586900000|2021-09-14 02:35:00|9218.3|9216.8|9219.1|9217.6|9219.7|9217.9|9218.3|9216.3|84
1631587200000|2021-09-14 02:40:00|9219.2|9217.7|9218.3|9215.9|9219.2|9217.7|9217.9|9215.8|141
1631587500000|2021-09-14 02:45:00|9218.4|9216|9217.4|9215|9218.9|9217|9217.3|9215|156
1631587800000|2021-09-14 02:50:00|9217.5|9215.1|9217.5|9216|9218.1|9216.2|9216.9|9214.8|136
1631588100000|2021-09-14 02:55:00|9218|9215.6|9218.4|9216|9219.3|9217.2|9217.6|9215.4|220
1631588400000|2021-09-14 03:00:00|9218.5|9216.1|9219.3|9217.8|9220.5|9218.5|9218.1|9215.9|259
1631588700000|2021-09-14 03:05:00|9219.2|9217.7|9220.1|9217.7|9220.1|9218.2|9218.1|9216.3|186
1631589000000|2021-09-14 03:10:00|9220|9217.6|9220.6|9218.2|9221.3|9219.3|9219.5|9217.6|142
1631589300000|2021-09-14 03:15:00|9220.7|9218.3|9219.7|9217.3|9220.7|9218.7|9219.3|9217.2|105
1631589600000|2021-09-14 03:20:00|9219.8|9217.4|9219.4|9217.9|9220|9218|9219.3|9217.3|65
1631589900000|2021-09-14 03:25:00|9219.5|9218|9220.8|9218.4|9220.9|9219|9219.4|9217.5|104
1631590200000|2021-09-14 03:30:00|9220.7|9218.3|9221|9219.5|9221.6|9219.7|9220.3|9218.3|131
1631590500000|2021-09-14 03:35:00|9221.1|9219.6|9221.4|9219.9|9222.2|9220.2|9220.9|9219.2|147
1631590800000|2021-09-14 03:40:00|9221.5|9220|9221.7|9219.3|9222.2|9220.3|9220.7|9218.9|167
1631591100000|2021-09-14 03:45:00|9221.5|9219.1|9220|9218.5|9221.5|9219.1|9219.7|9217.4|137
1631591400000|2021-09-14 03:50:00|9220.1|9218.6|9219.4|9217.9|9220.7|9218.9|9219.3|9217.7|109
1631591700000|2021-09-14 03:55:00|9219.5|9218|9219.6|9217.2|9220|9218|9219|9217.1|130
1631592000000|2021-09-14 04:00:00|9219.8|9217.4|9219.1|9217.6|9219.8|9217.8|9219|9217.1|93
1631592300000|2021-09-14 04:05:00|9219|9217.5|9218.3|9216.8|9219.2|9217.6|9218.1|9216.5|113
1631592600000|2021-09-14 04:10:00|9218.2|9216.7|9218.2|9216.7|9218.5|9217|9218.1|9216.6|110
1631592900000|2021-09-14 04:15:00|9218.1|9216.6|9219.1|9217.6|9219.6|9217.7|9218.1|9216.1|127
1631593200000|2021-09-14 04:20:00|9219.2|9217.7|9218.2|9216.7|9219.6|9217.7|9218|9216.5|131
1631593500000|2021-09-14 04:25:00|9218.3|9216.8|9218.2|9215.8|9218.5|9216.8|9217.6|9215.6|127
1631593800000|2021-09-14 04:30:00|9218.3|9215.9|9217.1|9215.6|9218.3|9216.4|9217|9215|194
1631594100000|2021-09-14 04:35:00|9217.2|9215.7|9217.6|9215.2|9217.8|9215.7|9216.9|9214.8|144
1631594400000|2021-09-14 04:40:00|9217.7|9215.3|9219.1|9216.7|9219.4|9217.3|9217|9215.1|176
1631594700000|2021-09-14 04:45:00|9219|9216.6|9219.1|9217.6|9220.1|9217.8|9218.9|9216.5|164
1631595000000|2021-09-14 04:50:00|9219.2|9217.7|9220|9218.5|9220.7|9218.7|9219.1|9217.3|114
1631595300000|2021-09-14 04:55:00|9220.1|9218.6|9220.7|9218.3|9221.1|9218.7|9220|9218.1|121
1631595600000|2021-09-14 05:00:00|9220.6|9218.2|9220.1|9218.6|9220.6|9218.7|9219.2|9217.4|122
1631595900000|2021-09-14 05:05:00|9220|9218.5|9220.9|9218.5|9221.4|9219.5|9219.9|9218|181
1631596200000|2021-09-14 05:10:00|9221|9218.6|9220.5|9218.1|9221.3|9219.5|9219.9|9218|134
1631596500000|2021-09-14 05:15:00|9220.4|9218|9220.1|9218.6|9220.7|9218.7|9219.6|9217.6|121
1631596800000|2021-09-14 05:20:00|9220|9218.5|9217.9|9216.4|9220.6|9218.5|9217.8|9216|123
1631597100000|2021-09-14 05:25:00|9218.1|9216.6|9219.3|9216.9|9219.4|9217.4|9217.8|9215.8|110
1631597400000|2021-09-14 05:30:00|9219.4|9217|9219.3|9217.8|9219.9|9218|9218.8|9216.9|98
1631597700000|2021-09-14 05:35:00|9219.8|9217.4|9218|9215.6|9219.9|9217.9|9218|9215.6|166
1631598000000|2021-09-14 05:40:00|9218.1|9215.7|9218|9215.6|9218.2|9216.2|9216.5|9214.5|168
1631598300000|2021-09-14 05:45:00|9218.1|9215.7|9220|9217.6|9220.3|9217.9|9217.8|9215.5|149
1631598600000|2021-09-14 05:50:00|9220.1|9217.7|9219.7|9217.3|9220.2|9218.2|9218.8|9216.8|73
1631598900000|2021-09-14 05:55:00|9219.6|9217.2|9219.3|9216.9|9220.1|9218.1|9218.8|9216.4|197
1631599200000|2021-09-14 06:00:00|9219.1|9216.7|9222.4|9220|9223.1|9220.7|9219|9216.6|405
1631599500000|2021-09-14 06:05:00|9222.3|9219.9|9221.8|9219.4|9222.9|9220.8|9221.2|9219|323
1631599800000|2021-09-14 06:10:00|9221.7|9219.3|9222.6|9220.2|9224.5|9222.1|9221.7|9219.3|295
1631600100000|2021-09-14 06:15:00|9222.7|9220.3|9221.3|9218.9|9222.8|9220.5|9220.8|9218.5|160
1631600400000|2021-09-14 06:20:00|9221.2|9218.8|9220.5|9218.1|9222.9|9220.9|9220.4|9218|268
1631600700000|2021-09-14 06:25:00|9220.6|9218.2|9219|9216.6|9220.6|9218.2|9218.6|9216.2|193
1631601000000|2021-09-14 06:30:00|9218.9|9216.5|9218.6|9216.2|9219.4|9217|9218.4|9216.1|173
1631601300000|2021-09-14 06:35:00|9218.5|9216.1|9215.1|9212.7|9219.2|9217.4|9214.8|9212.4|189
1631601600000|2021-09-14 06:40:00|9215.2|9212.8|9212.4|9210|9215.4|9213|9210.4|9208|302
1631601900000|2021-09-14 06:45:00|9212.3|9209.9|9213.2|9210.8|9213.9|9211.8|9210.1|9207.7|295
1631602200000|2021-09-14 06:50:00|9213.1|9210.7|9211.1|9208.7|9213.7|9211.3|9210.5|9208.1|288
1631602500000|2021-09-14 06:55:00|9211.2|9208.8|9213.1|9210.7|9213.6|9211.2|9210.1|9207.7|273
1631602800000|2021-09-14 07:00:00|9213|9210.6|9213.7|9211.3|9218.7|9216.3|9212.6|9210.4|413
1631603100000|2021-09-14 07:05:00|9213.5|9211.1|9214.3|9212.8|9215.5|9213.1|9207.7|9205.3|475
1631603400000|2021-09-14 07:10:00|9215.1|9212.7|9212.8|9210.4|9215.6|9213.3|9212|9210|381
1631603700000|2021-09-14 07:15:00|9213|9210.6|9211.5|9209.1|9215.5|9213.4|9210.9|9208.9|472
1631604000000|2021-09-14 07:20:00|9211.1|9209.6|9212.2|9209.8|9212.8|9210.7|9210.6|9208.5|439
1631604300000|2021-09-14 07:25:00|9212|9210.5|9211|9209.5|9213.1|9211.6|9210.7|9208.9|398
1631604600000|2021-09-14 07:30:00|9211.1|9209.6|9214.1|9212.6|9215.3|9212.9|9210.7|9208.4|372
1631604900000|2021-09-14 07:35:00|9214.2|9212.7|9215.1|9213.6|9215.3|9213.8|9213.1|9211.1|252
1631605200000|2021-09-14 07:40:00|9215.2|9213.7|9215.8|9213.4|9217.3|9215.5|9214.8|9213|339
1631605500000|2021-09-14 07:45:00|9215.7|9213.3|9216.3|9213.9|9217|9215.3|9214.1|9212.1|300
1631605800000|2021-09-14 07:50:00|9216.4|9214|9212|9210.5|9216.4|9214|9211.7|9209.6|328
1631606100000|2021-09-14 07:55:00|9212.1|9210.6|9213.2|9210.8|9215.6|9213.5|9211.5|9209.7|394
1631606400000|2021-09-14 08:00:00|9212.6|9211.1|9223.2|9220.8|9224.2|9222.3|9212.4|9210.4|322
1631606700000|2021-09-14 08:05:00|9223.1|9220.7|9222.4|9220|9223.3|9220.9|9219.4|9217.4|314
1631607000000|2021-09-14 08:10:00|9222.5|9220.1|9221.4|9219|9224.4|9222.9|9220.7|9218.3|296
1631607300000|2021-09-14 08:15:00|9221.3|9218.9|9220.3|9217.9|9221.4|9219.3|9218.2|9216.1|342
1631607600000|2021-09-14 08:20:00|9220.5|9218.1|9218.9|9216.5|9220.8|9218.9|9217.8|9215.5|275
1631607900000|2021-09-14 08:25:00|9218.8|9216.4|9219.6|9218.1|9220.8|9219|9217.3|9215.4|246
1631608200000|2021-09-14 08:30:00|9219.5|9218|9218|9215.6|9221.6|9219.7|9217.5|9215.5|266
1631608500000|2021-09-14 08:35:00|9217.9|9215.5|9216.7|9215.2|9219.7|9217.6|9216.7|9214.6|306
1631608800000|2021-09-14 08:40:00|9216.8|9215.3|9219.7|9217.3|9219.9|9218.4|9216.4|9214.6|270
1631609100000|2021-09-14 08:45:00|9219.6|9217.2|9218.6|9217.1|9220.1|9218.3|9217.9|9216|266
1631609400000|2021-09-14 08:50:00|9218.5|9217|9220|9218.5|9221|9218.8|9217.8|9215.8|257
1631609700000|2021-09-14 08:55:00|9220.1|9218.6|9219.1|9216.7|9222.3|9220.3|9218.8|9216.7|285
1631610000000|2021-09-14 09:00:00|9218.6|9217.1|9218.1|9215.7|9221.3|9219.4|9217.5|9215.6|298
1631610300000|2021-09-14 09:05:00|9218|9215.6|9219|9217.5|9219.4|9217.6|9217.3|9215.3|208
1631610600000|2021-09-14 09:10:00|9218.9|9217.4|9219.3|9216.9|9219.7|9218|9217.4|9215.4|261
1631610900000|2021-09-14 09:15:00|9219.2|9216.8|9218.8|9216.4|9219.8|9217.8|9217|9215.4|363
1631611200000|2021-09-14 09:20:00|9218.9|9216.5|9217.5|9215.1|9219.2|9217.6|9217|9215.1|248
1631611500000|2021-09-14 09:25:00|9217.6|9215.2|9219.9|9217.5|9220.1|9217.7|9216.7|9214.9|308
1631611800000|2021-09-14 09:30:00|9219.4|9217.9|9217.8|9216.3|9220.3|9218.1|9216.2|9214.2|274
1631612100000|2021-09-14 09:35:00|9217.9|9216.4|9219.1|9217.6|9220.6|9218.8|9217.8|9216.3|373
1631612400000|2021-09-14 09:40:00|9219.2|9217.7|9220.3|9218.8|9221.4|9219.3|9218.9|9216.6|372
1631612700000|2021-09-14 09:45:00|9220.2|9218.7|9222.9|9221.4|9223|9221.5|9220.2|9218.2|360
1631613000000|2021-09-14 09:50:00|9222.8|9221.3|9220.9|9219.4|9223.4|9221.5|9220.8|9219.1|211
1631613300000|2021-09-14 09:55:00|9221.1|9219.6|9220.9|9218.5|9222.2|9220.3|9219.8|9218.1|266
1631613600000|2021-09-14 10:00:00|9221|9218.6|9220.1|9218.6|9221.3|9219.1|9219.4|9217.7|313
1631613900000|2021-09-14 10:05:00|9220|9218.5|9220.7|9219.2|9220.9|9219.3|9219.3|9217.3|281
1631614200000|2021-09-14 10:10:00|9220.8|9219.3|9221.8|9220.3|9223.8|9221.8|9220.6|9218.8|323
1631614500000|2021-09-14 10:15:00|9221.7|9220.2|9222.8|9220.4|9224|9221.9|9221.4|9219.4|271
1631614800000|2021-09-14 10:20:00|9222|9220.5|9219.7|9218.2|9222.8|9221|9219.6|9218.1|291
1631615100000|2021-09-14 10:25:00|9219.6|9218.1|9222.6|9221.1|9222.6|9221.1|9219.3|9217.8|256
1631615400000|2021-09-14 10:30:00|9222.7|9221.2|9222.2|9220.7|9222.8|9221.2|9221.7|9219.8|183
1631615700000|2021-09-14 10:35:00|9222.3|9220.8|9223.1|9221.6|9223.8|9221.9|9220.8|9219.2|318
1631616000000|2021-09-14 10:40:00|9223.2|9221.7|9225.3|9222.9|9225.5|9223.5|9222.3|9220.4|261
1631616300000|2021-09-14 10:45:00|9225.4|9223|9224.7|9223.2|9226.1|9224.2|9224.2|9222.4|208
1631616600000|2021-09-14 10:50:00|9224.6|9223.1|9224.1|9222.6|9226.1|9224.2|9222.9|9221|220
1631616900000|2021-09-14 10:55:00|9224|9222.5|9223|9221.5|9224.5|9223|9222.8|9221.3|191
1631617200000|2021-09-14 11:00:00|9223.1|9221.6|9224.1|9222.6|9226.3|9224.4|9222.9|9221|343
1631617500000|2021-09-14 11:05:00|9224.2|9222.7|9223|9220.6|9224.3|9222.8|9222.4|9220.2|173
1631617800000|2021-09-14 11:10:00|9223.1|9220.7|9220.8|9218.4|9223.3|9221.3|9220.7|9218.3|226
1631618100000|2021-09-14 11:15:00|9220.9|9218.5|9221.7|9219.3|9222.3|9220.5|9220.4|9218.2|238
1631618400000|2021-09-14 11:20:00|9221.8|9219.4|9220|9217.6|9221.8|9219.9|9219.4|9217.2|237
1631618700000|2021-09-14 11:25:00|9219.9|9217.5|9219.5|9217.1|9220.5|9218.5|9218.9|9216.9|179
1631619000000|2021-09-14 11:30:00|9219.2|9216.8|9219.8|9218.3|9220.7|9218.7|9218.7|9216.6|245
1631619300000|2021-09-14 11:35:00|9219.9|9218.4|9218.8|9217.3|9219.9|9218.4|9217.4|9215.5|251
1631619600000|2021-09-14 11:40:00|9218.9|9217.4|9218.4|9216|9219.6|9217.9|9217.8|9215.9|189
1631619900000|2021-09-14 11:45:00|9218.6|9216.2|9218.1|9215.7|9218.6|9216.5|9216.5|9214.5|296
1631620200000|2021-09-14 11:50:00|9218|9215.6|9221.7|9220.2|9222.3|9220.3|9216.6|9214.7|510
1631620500000|2021-09-14 11:55:00|9221.6|9220.1|9217.9|9216.4|9221.6|9220.1|9217.8|9215.5|355
1631620800000|2021-09-14 12:00:00|9217.3|9215.8|9219.3|9217.8|9220.8|9218.9|9217.3|9215.3|328
1631621100000|2021-09-14 12:05:00|9219.2|9217.7|9218.4|9216|9219.9|9218|9217.8|9215.7|378
1631621400000|2021-09-14 12:10:00|9218|9216.5|9216.8|9214.4|9219.5|9217.7|9216.3|9214.3|363
1631621700000|2021-09-14 12:15:00|9216.9|9214.5|9218|9215.6|9218.1|9216|9215.5|9213.4|392
1631622000000|2021-09-14 12:20:00|9217.9|9215.5|9219.7|9217.3|9220.1|9217.7|9216.2|9214.3|355
1631622300000|2021-09-14 12:25:00|9219.8|9217.4|9217.2|9212.5|9219.9|9217.9|9216.5|9211.6|522
1631622600000|2021-09-14 12:30:00|9216.6|9213.4|9198.6|9196.2|9216.8|9213.5|9197.1|9194.7|1642
1631622900000|2021-09-14 12:35:00|9198.4|9196|9203.6|9201.2|9208.8|9206.5|9193.4|9191|1327
1631623200000|2021-09-14 12:40:00|9203.5|9201.1|9201.7|9199.3|9204.2|9201.8|9198.7|9196.4|1049
1631623500000|2021-09-14 12:45:00|9201.6|9199.2|9198.5|9196.1|9202|9199.6|9197.2|9194.8|660
1631623800000|2021-09-14 12:50:00|9198.3|9195.9|9192.5|9190.1|9198.4|9196.4|9191.7|9189.6|768
1631624100000|2021-09-14 12:55:00|9192.6|9190.2|9189.9|9187.5|9192.9|9191.2|9184.7|9182.3|958
1631624400000|2021-09-14 13:00:00|9189.8|9187.4|9188.7|9186.3|9191.1|9188.7|9186.4|9184.3|775
1631624700000|2021-09-14 13:05:00|9188.6|9186.2|9185.7|9183.3|9189.9|9187.9|9184.3|9181.9|715
1631625000000|2021-09-14 13:10:00|9185.6|9183.2|9189.4|9187|9192.1|9190.1|9183.3|9181.2|701
1631625300000|2021-09-14 13:15:00|9189.3|9186.9|9193.3|9190.9|9194.4|9192.2|9184.8|9182.4|629
1631625600000|2021-09-14 13:20:00|9193.4|9191|9195.7|9193.3|9196|9194.1|9191.2|9189.2|547
1631625900000|2021-09-14 13:25:00|9195.8|9193.4|9197.1|9194.7|9198.7|9196.6|9194.6|9192.6|522
1631626200000|2021-09-14 13:30:00|9197|9194.6|9204.7|9202.3|9205.5|9203.5|9194.3|9192.8|801
1631626500000|2021-09-14 13:35:00|9204.3|9202.8|9208.2|9206.7|9208.5|9206.8|9201.7|9199.6|804
1631626800000|2021-09-14 13:40:00|9208.3|9206.8|9207.3|9204.9|9209.9|9208.4|9205|9203|722
1631627100000|2021-09-14 13:45:00|9207.2|9204.8|9206.4|9204.9|9207.9|9206|9202.5|9200.5|666
1631627400000|2021-09-14 13:50:00|9206.2|9203.8|9203.6|9201.2|9207|9205.2|9201.8|9199.9|595
1631627700000|2021-09-14 13:55:00|9203.5|9201.1|9202.6|9200.2|9205.2|9203.3|9200.8|9198.8|559
1631628000000|2021-09-14 14:00:00|9202.7|9200.3|9198.6|9197.1|9203.7|9201.8|9198.2|9195.8|810
1631628300000|2021-09-14 14:05:00|9198.5|9197|9202.1|9200.6|9203.8|9201.4|9198.5|9196.8|517
1631628600000|2021-09-14 14:10:00|9202.5|9200.1|9199.5|9197.1|9205.3|9203.5|9199.1|9197.1|522
1631628900000|2021-09-14 14:15:00|9199.6|9197.2|9199.3|9197.8|9200.8|9198.8|9196.9|9195.2|603
1631629200000|2021-09-14 14:20:00|9199.2|9197.7|9200.8|9198.4|9200.8|9198.8|9197.5|9195.7|524
1631629500000|2021-09-14 14:25:00|9200.9|9198.5|9202.3|9200.8|9205.2|9203.3|9199.8|9198.1|683
1631629800000|2021-09-14 14:30:00|9202.2|9200.7|9202.7|9201.2|9204.4|9202.4|9201|9199.1|363
1631630100000|2021-09-14 14:35:00|9202.8|9201.3|9199.3|9196.9|9203.7|9202.1|9197.7|9195.7|652
1631630400000|2021-09-14 14:40:00|9198.8|9197.3|9198.4|9196.9|9200.9|9198.9|9196.8|9194.6|640
1631630700000|2021-09-14 14:45:00|9198.2|9196.7|9202.4|9200|9203.6|9201.2|9195.7|9193.5|677
1631631000000|2021-09-14 14:50:00|9201.6|9200.1|9195.6|9194.1|9202.1|9200.1|9194.7|9192.3|617
1631631300000|2021-09-14 14:55:00|9196|9193.6|9194.9|9193.4|9196.3|9194.8|9193.2|9191.4|531
1631631600000|2021-09-14 15:00:00|9195|9193.5|9198.3|9196.8|9198.9|9197|9194.6|9193.1|562
1631631900000|2021-09-14 15:05:00|9198.4|9196.9|9196.6|9194.2|9199.1|9197|9194.6|9192.4|404
1631632200000|2021-09-14 15:10:00|9196.5|9194.1|9194.3|9191.9|9197.9|9195.9|9193.3|9191.3|458
1631632500000|2021-09-14 15:15:00|9194.4|9192|9192.9|9191.4|9195.7|9193.5|9192.6|9190.9|424
1631632800000|2021-09-14 15:20:00|9193|9191.5|9192.3|9190.8|9193.8|9191.9|9191|9189|426
1631633100000|2021-09-14 15:25:00|9192.2|9190.7|9195|9193.5|9195.5|9193.6|9191.8|9189.9|440
1631633400000|2021-09-14 15:30:00|9195.1|9193.6|9197.2|9194.8|9197.8|9195.5|9194.1|9192.5|420
1631633700000|2021-09-14 15:35:00|9197.1|9194.7|9195.7|9194.2|9197.3|9195.4|9194.9|9192.9|299
1631634000000|2021-09-14 15:40:00|9195.6|9194.1|9198.2|9195.8|9198.8|9197|9195.5|9193.5|298
1631634300000|2021-09-14 15:45:00|9197.9|9195.5|9195.6|9193.2|9198.7|9196.8|9194.9|9192.8|296
1631634600000|2021-09-14 15:50:00|9195.7|9193.3|9195.1|9192.7|9195.9|9194.1|9194.6|9192.7|241
1631634900000|2021-09-14 15:55:00|9195.2|9192.8|9194.9|9192.5|9195.3|9193.3|9193.3|9191.5|286
1631635200000|2021-09-14 16:00:00|9195|9192.6|9192.2|9189.8|9195.2|9193.3|9190.8|9188.7|388
1631635500000|2021-09-14 16:05:00|9192.3|9189.9|9192.7|9191.2|9193.4|9191.5|9191.3|9189.7|300
1631635800000|2021-09-14 16:10:00|9192.9|9190.5|9193.6|9192.1|9194.4|9192.9|9191.8|9189.9|256
1631636100000|2021-09-14 16:15:00|9193.5|9192|9189.6|9188.1|9194.2|9192.7|9189.3|9187.3|312
1631636400000|2021-09-14 16:20:00|9189.5|9188|9189.4|9187.9|9190.8|9188.7|9188.4|9186.6|220
1631636700000|2021-09-14 16:25:00|9189.3|9187.8|9188.9|9187.4|9189.3|9187.8|9187.4|9185.6|235
1631637000000|2021-09-14 16:30:00|9188.8|9187.3|9188.6|9186.2|9189.1|9187.5|9187.1|9185.2|303
1631637300000|2021-09-14 16:35:00|9188.5|9186.1|9188.4|9186.9|9189.5|9187.6|9187.1|9185.3|288
1631637600000|2021-09-14 16:40:00|9188.3|9186.8|9189.8|9188.3|9190.3|9188.5|9188.3|9186.4|252
1631637900000|2021-09-14 16:45:00|9189.9|9188.4|9190.5|9188.1|9191.3|9189.3|9189.3|9187.8|303
1631638200000|2021-09-14 16:50:00|9190.4|9188|9190.5|9188.1|9190.7|9189.2|9189.2|9187.2|326
1631638500000|2021-09-14 16:55:00|9190.4|9188|9190.2|9187.8|9191|9188.9|9188|9185.6|388
1631638800000|2021-09-14 17:00:00|9190.3|9187.9|9189.7|9187.3|9190.6|9188.6|9187.9|9185.9|362
1631639100000|2021-09-14 17:05:00|9189.8|9187.4|9190.6|9188.2|9191.6|9189.6|9187.9|9186|385
1631639400000|2021-09-14 17:10:00|9190.7|9188.3|9190.3|9188.8|9191.2|9189.2|9189.2|9187.3|323
1631639700000|2021-09-14 17:15:00|9190.2|9188.7|9188.3|9186.8|9190.6|9188.7|9188.2|9186.7|169
1631640000000|2021-09-14 17:20:00|9188.4|9186.9|9184.4|9182|9188.9|9187.1|9182.4|9180|298
1631640300000|2021-09-14 17:25:00|9184.5|9182.1|9183.7|9181.3|9185.1|9182.7|9181.9|9180|308
1631640600000|2021-09-14 17:30:00|9183.8|9181.4|9186|9184.5|9186.5|9184.9|9183.1|9181.2|306
1631640900000|2021-09-14 17:35:00|9185.9|9184.4|9186.8|9184.4|9186.9|9184.9|9185.3|9183.3|252
1631641200000|2021-09-14 17:40:00|9186.9|9184.5|9186.3|9183.9|9187.7|9185.8|9185.7|9183.9|266
1631641500000|2021-09-14 17:45:00|9186.4|9184|9185.4|9183|9186.4|9184.5|9184.7|9182.8|171
1631641800000|2021-09-14 17:50:00|9185.5|9183.1|9186.9|9184.5|9187.6|9185.6|9185|9183|318
1631642100000|2021-09-14 17:55:00|9187|9184.6|9186.5|9184.1|9187.1|9185.2|9185|9183.2|271
1631642400000|2021-09-14 18:00:00|9186.4|9184|9186.1|9183.7|9186.5|9184.4|9184.6|9182.6|306
1631642700000|2021-09-14 18:05:00|9186|9183.6|9186.2|9184.7|9186.3|9184.8|9184.8|9182.9|226
1631643000000|2021-09-14 18:10:00|9186.3|9184.8|9186.7|9184.3|9187.8|9185.9|9185.8|9183.9|306
1631643300000|2021-09-14 18:15:00|9186.8|9184.4|9186.6|9185.1|9187.8|9185.9|9186.1|9184.3|275
1631643600000|2021-09-14 18:20:00|9186.5|9185|9188.2|9186.7|9188.7|9186.9|9186.5|9184.5|302
1631643900000|2021-09-14 18:25:00|9188.1|9186.6|9191|9188.6|9191.5|9189.5|9187.3|9185.4|402
1631644200000|2021-09-14 18:30:00|9191.1|9188.7|9192|9190.5|9193.1|9191.2|9190|9188|362
1631644500000|2021-09-14 18:35:00|9192.1|9190.6|9193.7|9192.2|9194.9|9193|9192|9190.5|302
1631644800000|2021-09-14 18:40:00|9193.6|9192.1|9191.4|9189.9|9193.7|9192.2|9190.6|9189.1|251
1631645100000|2021-09-14 18:45:00|9191.5|9190|9194.4|9192|9194.5|9192.3|9190.5|9188.7|361
1631645400000|2021-09-14 18:50:00|9194.5|9192.1|9194|9192.5|9194.6|9192.9|9192.5|9190.7|296
1631645700000|2021-09-14 18:55:00|9194.1|9192.6|9194.7|9192.3|9194.8|9192.9|9192.4|9190.4|397
1631646000000|2021-09-14 19:00:00|9194.6|9192.2|9196.7|9194.3|9197.1|9195.2|9194.1|9192.1|326
1631646300000|2021-09-14 19:05:00|9196.9|9194.5|9197.2|9194.8|9197.7|9195.7|9196.4|9194.5|266
1631646600000|2021-09-14 19:10:00|9197.3|9194.9|9196.9|9194.5|9197.3|9195.2|9195.2|9193.2|266
1631646900000|2021-09-14 19:15:00|9197|9194.6|9196.3|9193.9|9197|9194.8|9195.5|9193.5|311
1631647200000|2021-09-14 19:20:00|9196.5|9194.1|9197.2|9194.8|9197.8|9195.4|9196.1|9194.1|203
1631647500000|2021-09-14 19:25:00|9197.1|9194.7|9200.3|9197.9|9200.5|9198.4|9196.6|9194.7|261
1631647800000|2021-09-14 19:30:00|9200.4|9198|9201|9199.5|9202.2|9200.1|9199.4|9197|289
1631648100000|2021-09-14 19:35:00|9200.9|9199.4|9200.5|9198.1|9201.5|9199.6|9199.8|9198|142
1631648400000|2021-09-14 19:40:00|9200.6|9198.2|9200.1|9197.7|9201.4|9199|9199.2|9197.3|253
1631648700000|2021-09-14 19:45:00|9200.2|9197.8|9198.2|9195.8|9200.6|9198.3|9197|9194.6|291
1631649000000|2021-09-14 19:50:00|9198.1|9195.7|9196.7|9194.3|9198.9|9196.5|9196.2|9193.8|301
1631649300000|2021-09-14 19:55:00|9196.8|9194.4|9199.4|9197|9199.6|9197.2|9196.4|9194|429
1631649600000|2021-09-14 20:00:00|9199.3|9196.9|9199.5|9197.1|9201.6|9199.2|9198.8|9196.4|300
1631649900000|2021-09-14 20:05:00|9199.6|9197.2|9199.6|9197.2|9199.8|9197.5|9198.3|9196.3|184
1631650200000|2021-09-14 20:10:00|9199.7|9197.3|9198.1|9195.7|9199.9|9197.5|9197.2|9194.8|159
1631650500000|2021-09-14 20:15:00|9198|9195.6|9197.4|9195|9198.3|9195.9|9197.1|9194.7|199
1631650800000|2021-09-14 20:20:00|9197.5|9195.1|9197.9|9195.5|9198.4|9196|9197.1|9194.7|124
1631651100000|2021-09-14 20:25:00|9197.8|9195.4|9198.8|9196.4|9199|9196.9|9197.6|9195.4|109
1631651400000|2021-09-14 20:30:00|9199|9196.6|9199.2|9196.8|9199.9|9197.5|9198.7|9196.3|101
1631651700000|2021-09-14 20:35:00|9199.3|9196.9|9199.8|9197.4|9200.1|9197.7|9199.2|9196.8|87
1631652000000|2021-09-14 20:40:00|9199.7|9197.3|9201|9198.6|9201.1|9198.7|9199.1|9197.1|153
1631652300000|2021-09-14 20:45:00|9201.1|9198.7|9201.4|9199|9201.8|9199.2|9200.5|9198.1|141
1631652600000|2021-09-14 20:50:00|9201.5|9199.1|9201.8|9199.4|9202.6|9200.2|9200.8|9198.4|173
1631652900000|2021-09-14 20:55:00|9201.7|9199.3|9207.7|9201.3|9207.7|9201.4|9201.5|9198.2|257
1631653200000|2021-09-14 21:00:00|9207.5|9201|9204.6|9189.6|9209.6|9201.1|9200.8|9185.8|59
1631653500000|2021-09-14 21:05:00|9201.6|9186.6|9203|9188|9208.4|9193.4|9201|9186|85
1631653800000|2021-09-14 21:10:00|9203.7|9188.7|9203.3|9188.3|9208.2|9193.2|9202.5|9187.5|155
1631654100000|2021-09-14 21:15:00|9202.9|9187.9|9203.6|9188.6|9207.6|9192.6|9200.5|9185.5|103
1631654400000|2021-09-14 21:20:00|9204.7|9189.7|9208.2|9193.2|9211|9196|9201|9186|178
1631654700000|2021-09-14 21:25:00|9205.9|9190.9|9202.4|9187.4|9208|9193|9200.1|9185.1|165
1631655000000|2021-09-14 21:30:00|9202.1|9187.1|9207.1|9192.1|9210.3|9195.3|9202.1|9187.1|262
1631655300000|2021-09-14 21:35:00|9207.8|9192.8|9205.9|9190.9|9211.7|9196.7|9202.5|9187.5|255
1631655600000|2021-09-14 21:40:00|9206|9191|9207.8|9192.8|9209.8|9194.8|9205.2|9190.9|193
1631655900000|2021-09-14 21:45:00|9207.9|9192.9|9207.7|9192.7|9209.5|9194.5|9204.8|9190.7|220
1631656200000|2021-09-14 21:50:00|9207.9|9192.9|9207.5|9192.5|9209.4|9194.4|9205.3|9191.6|255
1631656500000|2021-09-14 21:55:00|9206.3|9191.3|9205.4|9190.4|9209.2|9194.2|9200.7|9185.7|322
1631656800000|2021-09-14 22:00:00|9204.8|9189.8|9199.8|9194|9208.1|9198.5|9199.8|9187.6|625
1631657100000|2021-09-14 22:05:00|9199.9|9196|9200.1|9197.4|9201|9198.2|9199.4|9196|270
1631657400000|2021-09-14 22:10:00|9200.2|9197.5|9201.5|9199.1|9203.5|9199.2|9199.6|9197.1|182
1631657700000|2021-09-14 22:15:00|9201.2|9198.8|9201.1|9198.7|9202.6|9199.4|9201.1|9198.7|124
1631658000000|2021-09-14 22:20:00|9203.7|9199.2|9201.9|9199.5|9204.5|9200.5|9201.1|9198.7|150
1631658300000|2021-09-14 22:25:00|9202|9199.6|9202.1|9199.6|9202.9|9200|9201.5|9197.7|117
1631658600000|2021-09-14 22:30:00|9201.7|9199.3|9202.2|9199.8|9202.7|9200.3|9201.5|9197.2|163
1631658900000|2021-09-14 22:35:00|9202.3|9199.9|9202.9|9200.5|9203.4|9200.9|9201.6|9198.3|180
1631659200000|2021-09-14 22:40:00|9202.8|9200.3|9203.2|9200.8|9203.8|9201.4|9202.4|9199.7|127
1631659500000|2021-09-14 22:45:00|9203.3|9200.9|9204|9201.6|9204.9|9202.5|9203.2|9199.8|133
1631659800000|2021-09-14 22:50:00|9204.2|9201.8|9202.9|9200.5|9204.2|9201.8|9202.5|9199.2|170
1631660100000|2021-09-14 22:55:00|9203|9200.6|9202.9|9200.5|9203.2|9200.8|9202.4|9199.4|99
1631660400000|2021-09-14 23:00:00|9202.8|9200.4|9203|9200.6|9203.1|9201|9202.3|9200.3|78
1631660700000|2021-09-14 23:05:00|9203.1|9200.7|9202.7|9200.3|9203.1|9200.9|9202.3|9200.2|100
1631661000000|2021-09-14 23:10:00|9202.8|9200.4|9202.7|9200.3|9203|9200.9|9202.2|9200.2|84
1631661300000|2021-09-14 23:15:00|9202.8|9200.4|9202.4|9200.9|9203.1|9201.1|9202.2|9200.3|64
1631661600000|2021-09-14 23:20:00|9203|9200.6|9202.8|9200.4|9203.3|9201.1|9202.3|9200.4|72
1631661900000|2021-09-14 23:25:00|9202.4|9200.9|9202.9|9200.5|9203|9200.9|9202.3|9200.3|45
1631662200000|2021-09-14 23:30:00|9202.8|9200.4|9202.8|9200.4|9203|9201.1|9202.2|9200.3|64
1631662500000|2021-09-14 23:35:00|9202.9|9200.5|9202.5|9200.1|9202.9|9201|9202|9200.1|94
1631662800000|2021-09-14 23:40:00|9202.6|9200.2|9202.8|9200.4|9203|9200.9|9202.2|9200.1|87
1631663100000|2021-09-14 23:45:00|9202.9|9200.5|9202.7|9200.3|9202.9|9200.9|9202.3|9200.1|108
1631663400000|2021-09-14 23:50:00|9202.8|9200.4|9202.7|9200.3|9203|9200.7|9202.1|9200.1|78
1631663700000|2021-09-14 23:55:00|9202.6|9200.2|9202.5|9200.1|9203|9200.6|9202.5|9200.1|113
1631664000000|2021-09-15 00:00:00|9202.2|9199.8|9203|9200.6|9203|9200.6|9201.2|9198.8|238
1631664300000|2021-09-15 00:05:00|9202.9|9200.5|9202.4|9200|9203.5|9201.1|9202.2|9199.8|151
1631664600000|2021-09-15 00:10:00|9202.3|9199.9|9203.7|9201.3|9203.8|9201.8|9201.6|9199.2|204
1631664900000|2021-09-15 00:15:00|9203.6|9201.2|9202.2|9199.8|9203.6|9201.5|9201.7|9199.6|248
1631665200000|2021-09-15 00:20:00|9202.1|9199.7|9203|9200.6|9203.6|9201.2|9202|9199.6|132
1631665500000|2021-09-15 00:25:00|9203.1|9200.7|9203.9|9201.5|9205.4|9203|9203|9200.6|226
1631665800000|2021-09-15 00:30:00|9203.7|9201.3|9204.3|9201.9|9204.4|9202|9203.1|9201.2|125
1631666100000|2021-09-15 00:35:00|9204.4|9202|9204.4|9202|9205|9202.6|9203.9|9201.8|145
1631666400000|2021-09-15 00:40:00|9204.5|9202.1|9203.9|9201.5|9205|9202.7|9203.5|9201.5|117
1631666700000|2021-09-15 00:45:00|9204|9201.6|9203.4|9201|9204|9201.7|9202.7|9200.7|123
1631667000000|2021-09-15 00:50:00|9203.5|9201.1|9201.2|9198.8|9203.6|9201.3|9200.8|9198.4|274
1631667300000|2021-09-15 00:55:00|9201.7|9199.3|9202.2|9199.8|9202.7|9200.3|9200.3|9198.2|264
1631667600000|2021-09-15 01:00:00|9202.3|9199.9|9200.9|9198.5|9202.7|9200.4|9200.4|9198|267
1631667900000|2021-09-15 01:05:00|9201|9198.6|9201.3|9198.9|9201.8|9199.9|9200.7|9198.4|174
1631668200000|2021-09-15 01:10:00|9201.1|9199.6|9200.8|9198.4|9201.8|9199.8|9199.7|9197.8|155
1631668500000|2021-09-15 01:15:00|9200.9|9198.5|9200.1|9197.7|9201|9199.1|9199.1|9197.1|205
1631668800000|2021-09-15 01:20:00|9200|9197.6|9201|9198.6|9201.1|9198.8|9199.1|9197.1|227
1631669100000|2021-09-15 01:25:00|9201.1|9198.7|9199.9|9197.5|9201.1|9198.8|9199.1|9196.9|256
1631669400000|2021-09-15 01:30:00|9199.8|9197.4|9196.1|9194.6|9199.8|9197.8|9196.1|9194.2|220
1631669700000|2021-09-15 01:35:00|9196.2|9194.7|9195.6|9193.2|9196.7|9194.7|9195|9193.1|187
1631670000000|2021-09-15 01:40:00|9195.8|9193.4|9195.2|9192.8|9195.9|9193.9|9194.9|9192.5|177
1631670300000|2021-09-15 01:45:00|9195.1|9192.7|9196.2|9193.8|9196.3|9194.2|9194.4|9192.4|161
1631670600000|2021-09-15 01:50:00|9196.1|9193.7|9196.2|9194.7|9196.9|9195|9194.9|9193|152
1631670900000|2021-09-15 01:55:00|9196.1|9194.6|9196.5|9194.1|9196.9|9194.9|9195.9|9194|130
1631671200000|2021-09-15 02:00:00|9196.4|9194|9198.5|9196.1|9199.4|9197.4|9196.4|9194|282
1631671500000|2021-09-15 02:05:00|9198.1|9196.6|9197.3|9195.8|9199|9197.1|9197.1|9195.2|131
1631671800000|2021-09-15 02:10:00|9197.4|9195.9|9197.8|9195.4|9198.7|9196.9|9197.3|9195.4|144
1631672100000|2021-09-15 02:15:00|9197.9|9195.5|9197.2|9195.7|9197.9|9195.9|9196.9|9195.2|84
1631672400000|2021-09-15 02:20:00|9197.3|9195.8|9196.8|9194.4|9197.7|9195.9|9196.3|9194.4|175
1631672700000|2021-09-15 02:25:00|9196.9|9194.5|9197.6|9195.2|9197.7|9195.7|9196.4|9194.4|169
1631673000000|2021-09-15 02:30:00|9197.5|9196|9196.8|9195.3|9197.9|9196|9196.3|9194.5|198
1631673300000|2021-09-15 02:35:00|9196.9|9195.4|9197.2|9195.7|9197.9|9195.9|9196.8|9195.1|122
1631673600000|2021-09-15 02:40:00|9197.3|9195.8|9198.6|9196.2|9198.8|9196.9|9197.2|9195.3|131
1631673900000|2021-09-15 02:45:00|9198.7|9196.3|9198.5|9196.1|9199.2|9196.9|9198|9195.6|101
1631674200000|2021-09-15 02:50:00|9198.6|9196.2|9199.4|9197|9199.5|9197.5|9198.1|9196.1|132
1631674500000|2021-09-15 02:55:00|9199.3|9196.9|9199|9196.6|9199.7|9197.7|9198.2|9196.2|170
1631674800000|2021-09-15 03:00:00|9199.2|9196.8|9198.3|9196.8|9199.2|9197|9197.4|9195.3|153
1631675100000|2021-09-15 03:05:00|9198.4|9196.9|9199.6|9197.2|9199.6|9197.6|9197.7|9195.7|127
1631675400000|2021-09-15 03:10:00|9199.5|9197.1|9199.3|9196.9|9199.7|9197.7|9198.3|9195.9|121
1631675700000|2021-09-15 03:15:00|9199.4|9197|9198|9196.5|9199.5|9197.6|9197.9|9195.9|118
1631676000000|2021-09-15 03:20:00|9197.9|9196.4|9195.3|9192.9|9198.6|9196.6|9195.3|9192.9|146
1631676300000|2021-09-15 03:25:00|9195.2|9192.8|9194.6|9193.1|9195.9|9194.1|9194.6|9192.7|126
1631676600000|2021-09-15 03:30:00|9194.7|9193.2|9196|9193.6|9196.1|9194|9194.7|9192.7|127
1631676900000|2021-09-15 03:35:00|9195.9|9193.5|9195|9192.6|9196.1|9194.1|9194.5|9192.4|202
1631677200000|2021-09-15 03:40:00|9195.1|9192.7|9195.1|9192.7|9195.7|9193.8|9193.9|9192|229
1631677500000|2021-09-15 03:45:00|9195|9192.6|9195.2|9192.8|9195.3|9192.9|9194.8|9192.4|102
1631677800000|2021-09-15 03:50:00|9195.3|9192.9|9196.1|9193.7|9196.2|9194.2|9195|9192.6|76
1631678100000|2021-09-15 03:55:00|9195.5|9194|9196.2|9193.8|9196.3|9194.2|9195.5|9193.5|86
1631678400000|2021-09-15 04:00:00|9196.1|9193.7|9196.1|9193.7|9196.7|9194.4|9195.5|9193.6|126
1631678700000|2021-09-15 04:05:00|9196.2|9193.8|9200.1|9197.7|9200.4|9198.5|9194.8|9192.4|349
1631679000000|2021-09-15 04:10:00|9200.2|9197.8|9200.4|9198|9201|9198.9|9198.8|9196.4|192
1631679300000|2021-09-15 04:15:00|9200.5|9198.1|9200.8|9198.4|9201.3|9199.2|9200.2|9197.8|174
1631679600000|2021-09-15 04:20:00|9200.9|9198.5|9201.3|9199.8|9202.1|9200|9200.3|9198.2|155
1631679900000|2021-09-15 04:25:00|9201.2|9199.7|9201.2|9198.8|9202|9199.8|9201|9198.6|135
1631680200000|2021-09-15 04:30:00|9200.9|9199.4|9203.1|9200.7|9203.7|9201.5|9200.7|9198.8|159
1631680500000|2021-09-15 04:35:00|9203.2|9200.8|9202.9|9200.5|9203.8|9201.8|9202.4|9200.4|124
1631680800000|2021-09-15 04:40:00|9203|9200.6|9203|9201.5|9204.4|9202.4|9203|9200.6|103
1631681100000|2021-09-15 04:45:00|9203.1|9201.6|9202.9|9200.5|9203.7|9201.6|9202.3|9200.3|124
1631681400000|2021-09-15 04:50:00|9202.8|9200.4|9203|9200.6|9203.1|9201.1|9202.4|9200.1|120
1631681700000|2021-09-15 04:55:00|9203.1|9200.7|9203|9201.5|9204.7|9202.9|9202.5|9200.5|174
1631682000000|2021-09-15 05:00:00|9202.9|9201.4|9201|9198.6|9203|9201.4|9199.2|9197.7|191
1631682300000|2021-09-15 05:05:00|9200.9|9198.5|9201.3|9198.9|9202.8|9200.9|9200.4|9198.4|158
1631682600000|2021-09-15 05:10:00|9201.4|9199|9202|9199.6|9202.8|9200.7|9200.4|9198.4|102
1631682900000|2021-09-15 05:15:00|9202.2|9199.8|9204.2|9201.8|9206.2|9203.8|9201.7|9199.7|215
1631683200000|2021-09-15 05:20:00|9203.7|9202.2|9203.9|9201.5|9204.2|9202.3|9202.7|9200.7|104
1631683500000|2021-09-15 05:25:00|9204.5|9202.1|9205.8|9203.4|9206|9203.6|9203.4|9201.4|299
1631683800000|2021-09-15 05:30:00|9205.7|9203.3|9204|9202.5|9206|9203.6|9204|9202|149
1631684100000|2021-09-15 05:35:00|9203.9|9201.6|9203.2|9200.8|9204.5|9202.2|9202.4|9200.3|155
1631684400000|2021-09-15 05:40:00|9202.9|9201.4|9202.8|9200.4|9203.7|9201.6|9202.1|9200.2|184
1631684700000|2021-09-15 05:45:00|9202.9|9200.5|9202|9199.6|9202.9|9200.8|9201.9|9199.5|116
1631685000000|2021-09-15 05:50:00|9202.1|9199.7|9201.3|9198.9|9202.3|9200.1|9200.3|9198.5|285
1631685300000|2021-09-15 05:55:00|9201.2|9198.8|9202.4|9200|9203.1|9200.8|9201|9198.7|252
1631685600000|2021-09-15 06:00:00|9202.3|9199.9|9202.1|9199.7|9203|9200.9|9200.1|9197.7|394
1631685900000|2021-09-15 06:05:00|9202|9199.6|9202.7|9201.2|9203.5|9201.5|9201|9199.1|320
1631686200000|2021-09-15 06:10:00|9202.8|9201.3|9199.4|9197|9203.4|9201.6|9197.2|9194.9|337
1631686500000|2021-09-15 06:15:00|9199.3|9196.9|9198.9|9196.5|9200.4|9198|9198.2|9195.8|314
1631686800000|2021-09-15 06:20:00|9198.5|9197|9200|9197.6|9200.5|9198.6|9197.9|9195.6|344
1631687100000|2021-09-15 06:25:00|9200.3|9197.9|9199.2|9196.8|9200.9|9198.5|9198.6|9196.2|257
1631687400000|2021-09-15 06:30:00|9199.1|9196.7|9199.6|9197.2|9200.3|9198|9198|9196.1|308
1631687700000|2021-09-15 06:35:00|9199.7|9197.3|9200.4|9198|9201.5|9199.1|9199.4|9197|325
1631688000000|2021-09-15 06:40:00|9200.5|9198.1|9193.9|9191.5|9200.5|9198.1|9193.7|9191.3|388
1631688300000|2021-09-15 06:45:00|9193.8|9191.4|9192.1|9189.7|9195.2|9192.8|9191.2|9188.8|373
1631688600000|2021-09-15 06:50:00|9192.2|9189.8|9193.7|9191.3|9194|9191.6|9192.2|9189.8|320
1631688900000|2021-09-15 06:55:00|9193.8|9191.4|9194.1|9191.7|9194.5|9192.2|9192.1|9189.8|465
1631689200000|2021-09-15 07:00:00|9194.4|9192|9195.2|9192.8|9196.1|9194|9192.8|9191.2|513
1631689500000|2021-09-15 07:05:00|9195.3|9192.9|9198.2|9195.8|9198.6|9196.6|9191.9|9189.5|476
1631689800000|2021-09-15 07:10:00|9198.1|9195.7|9197.3|9194.9|9200|9198.2|9196.1|9194|387
1631690100000|2021-09-15 07:15:00|9197.4|9195|9193.9|9191.5|9198.5|9196.5|9193.5|9191.4|332
1631690400000|2021-09-15 07:20:00|9194|9191.6|9192.6|9190.2|9194.6|9192.5|9192.1|9189.7|296
1631690700000|2021-09-15 07:25:00|9192.7|9190.3|9192.6|9190.2|9193.6|9191.6|9191.5|9189.4|252
1631691000000|2021-09-15 07:30:00|9192.9|9190.5|9192.1|9190.6|9194.3|9192|9192.1|9190.2|270
1631691300000|2021-09-15 07:35:00|9191.6|9190.1|9193.5|9191.1|9193.6|9191.5|9191.5|9189.4|287
1631691600000|2021-09-15 07:40:00|9193.4|9191|9195.6|9193.2|9195.7|9193.3|9192.6|9190.6|227
1631691900000|2021-09-15 07:45:00|9195.5|9193.1|9191.8|9189.4|9195.6|9193.2|9190.9|9189.1|281
1631692200000|2021-09-15 07:50:00|9192.1|9189.7|9191.8|9189.4|9193.3|9191.2|9191.2|9189.3|283
1631692500000|2021-09-15 07:55:00|9191.9|9189.5|9192.7|9190.3|9193.7|9191.6|9191.3|9189.3|194
1631692800000|2021-09-15 08:00:00|9192.3|9190.8|9194.1|9191.7|9194.4|9192.6|9192.3|9190.2|256
1631693100000|2021-09-15 08:05:00|9194.2|9191.8|9190.6|9188.2|9194.3|9191.9|9188.7|9186.6|237
1631693400000|2021-09-15 08:10:00|9190.5|9188.1|9189.4|9187.9|9190.7|9188.4|9188.6|9186.7|253
1631693700000|2021-09-15 08:15:00|9189.5|9188|9193.5|9191.1|9193.8|9191.4|9188.4|9186|361
1631694000000|2021-09-15 08:20:00|9193.6|9191.2|9191.7|9189.3|9193.6|9191.2|9190.8|9188.8|202
1631694300000|2021-09-15 08:25:00|9191.8|9189.4|9192.7|9190.3|9192.9|9190.6|9190.7|9188.4|262
1631694600000|2021-09-15 08:30:00|9192.9|9190.5|9194.4|9192|9195|9192.8|9191.8|9189.7|240
1631694900000|2021-09-15 08:35:00|9194.5|9192.1|9191|9188.6|9194.5|9192.3|9190.4|9188|260
1631695200000|2021-09-15 08:40:00|9191.1|9188.7|9186.7|9184.3|9194.2|9192.1|9185.8|9183.8|418
1631695500000|2021-09-15 08:45:00|9186.6|9184.2|9183.3|9180.9|9189.7|9187.3|9182|9179.6|488
1631695800000|2021-09-15 08:50:00|9183.2|9180.8|9178.4|9176|9184.5|9182.1|9176.6|9174.2|461
1631696100000|2021-09-15 08:55:00|9178.3|9175.9|9179.9|9177.5|9182.1|9180.6|9177.7|9175.3|379
1631696400000|2021-09-15 09:00:00|9179.7|9177.3|9178.8|9176.4|9183.6|9181.2|9178.2|9176|413
1631696700000|2021-09-15 09:05:00|9178.7|9176.3|9178.2|9175.8|9180.3|9177.9|9176.2|9174.1|308
1631697000000|2021-09-15 09:10:00|9178.3|9175.9|9182|9180.5|9182.1|9180.5|9176.8|9174.8|364
1631697300000|2021-09-15 09:15:00|9181.9|9180.4|9175.3|9172.9|9182|9180.5|9173.7|9171.6|349
1631697600000|2021-09-15 09:20:00|9175.2|9172.8|9173.9|9172.4|9175.9|9173.5|9172.7|9170.5|402
1631697900000|2021-09-15 09:25:00|9174|9172.5|9172.3|9169.9|9174.7|9172.6|9171.2|9168.9|352
1631698200000|2021-09-15 09:30:00|9172.4|9170|9172.7|9171.2|9173.8|9171.8|9170.4|9168|309
1631698500000|2021-09-15 09:35:00|9172.8|9171.3|9173.1|9170.7|9174.6|9172.7|9172.3|9170.5|307
1631698800000|2021-09-15 09:40:00|9173.2|9170.8|9170.4|9168.9|9174.3|9172.2|9170.4|9168.3|234
1631699100000|2021-09-15 09:45:00|9170.2|9168.7|9172.3|9170.8|9173.3|9171.2|9169.2|9167.1|278
1631699400000|2021-09-15 09:50:00|9172.2|9170.7|9175.5|9173.1|9175.5|9173.7|9172|9170.1|284
1631699700000|2021-09-15 09:55:00|9175.4|9173|9174.7|9172.3|9176.3|9174.8|9174.3|9172|422
1631700000000|2021-09-15 10:00:00|9175.1|9172.7|9174.4|9172|9175.6|9173.5|9174.3|9171.9|266
1631700300000|2021-09-15 10:05:00|9174.5|9172.1|9172.9|9171.4|9175.8|9173.9|9170.9|9168.5|529
1631700600000|2021-09-15 10:10:00|9173.3|9170.9|9175.4|9173.9|9176.6|9174.7|9172.2|9170.2|409
1631700900000|2021-09-15 10:15:00|9175.5|9174|9174.5|9173|9176.8|9174.9|9174|9171.9|390
1631701200000|2021-09-15 10:20:00|9174.6|9173.1|9173.7|9171.3|9175.3|9173.4|9172.4|9170.3|723
1631701500000|2021-09-15 10:25:00|9173.2|9171.7|9170.4|9168|9174.6|9172.5|9169.7|9167.8|629
1631701800000|2021-09-15 10:30:00|9170.3|9167.9|9171.3|9168.9|9172.7|9170.7|9169.2|9167|308
1631702100000|2021-09-15 10:35:00|9171.4|9169|9169.5|9167.1|9173.4|9171.4|9169.3|9167.1|309
1631702400000|2021-09-15 10:40:00|9169.6|9167.2|9169.7|9167.3|9170.5|9168.5|9168.1|9166.4|238
1631702700000|2021-09-15 10:45:00|9169.4|9167|9165.7|9163.3|9169.4|9167.3|9165.6|9163.2|367
1631703000000|2021-09-15 10:50:00|9165.6|9163.2|9165.5|9164|9166.7|9164.8|9164.6|9162.6|311
1631703300000|2021-09-15 10:55:00|9165.9|9163.5|9167.6|9165.2|9168.1|9165.8|9165.2|9163.1|305
1631703600000|2021-09-15 11:00:00|9167.5|9165.1|9167.9|9166.4|9169.1|9167.1|9166|9163.7|342
1631703900000|2021-09-15 11:05:00|9167.8|9166.3|9166.2|9164.7|9168.3|9166.4|9165.6|9163.7|349
1631704200000|2021-09-15 11:10:00|9166.4|9164.9|9165.4|9163.9|9166.8|9165|9165|9162.9|314
1631704500000|2021-09-15 11:15:00|9165.5|9164|9168.4|9166|9168.5|9166.4|9164.8|9162.8|314
1631704800000|2021-09-15 11:20:00|9168.1|9165.7|9171.8|9169.4|9172.1|9170.2|9168|9165.6|396
1631705100000|2021-09-15 11:25:00|9171.3|9169.8|9169.6|9167.2|9171.9|9169.9|9169|9167|412
1631705400000|2021-09-15 11:30:00|9169.7|9167.3|9168.9|9166.5|9170|9167.6|9167.6|9165.6|416
1631705700000|2021-09-15 11:35:00|9169.1|9166.7|9172.1|9170.6|9172.6|9170.8|9168.6|9166.6|446
1631706000000|2021-09-15 11:40:00|9171.9|9170.4|9172.3|9169.9|9172.4|9170.5|9170.8|9169|285
1631706300000|2021-09-15 11:45:00|9172.4|9170|9173.2|9171.7|9173.3|9171.8|9171.1|9168.9|300
1631706600000|2021-09-15 11:50:00|9173.1|9171.6|9176.8|9175.3|9177.4|9175.4|9172.7|9170.8|362
1631706900000|2021-09-15 11:55:00|9176.7|9175.2|9174.7|9173.2|9177|9175.3|9173.6|9171.9|310
1631707200000|2021-09-15 12:00:00|9174.5|9173|9172.4|9170.9|9175.5|9173.6|9172|9170|372
1631707500000|2021-09-15 12:05:00|9172.5|9171|9171.8|9169.4|9173.8|9171.8|9171.3|9169.4|316
1631707800000|2021-09-15 12:10:00|9171.9|9169.5|9173.1|9170.7|9174.7|9173.2|9171.7|9169.5|278
1631708100000|2021-09-15 12:15:00|9172.9|9170.5|9169.1|9166.7|9172.9|9170.8|9166.5|9164.5|446
1631708400000|2021-09-15 12:20:00|9169|9166.6|9167.5|9165.1|9169.8|9167.9|9165.9|9164.4|427
1631708700000|2021-09-15 12:25:00|9167.6|9165.2|9169.4|9167|9171|9169.1|9167|9165.1|505
1631709000000|2021-09-15 12:30:00|9169.3|9166.9|9173|9171.5|9177.4|9175.4|9166.8|9164.8|676
1631709300000|2021-09-15 12:35:00|9173.1|9170.7|9180.5|9178.1|9180.5|9178.1|9172|9169.9|709
1631709600000|2021-09-15 12:40:00|9180.8|9178.4|9176.7|9175.2|9182.6|9180.6|9174.1|9171.7|553
1631709900000|2021-09-15 12:45:00|9176.6|9175.1|9186.2|9183.8|9188|9185.6|9176.4|9174.3|708
1631710200000|2021-09-15 12:50:00|9186.4|9184|9190.8|9188.4|9194.2|9191.9|9185.6|9183.5|695
1631710500000|2021-09-15 12:55:00|9190.9|9188.5|9188.6|9186.2|9191|9188.6|9184.8|9182.8|596
1631710800000|2021-09-15 13:00:00|9188.7|9186.3|9190.6|9189.1|9191.8|9189.8|9188|9186|453
1631711100000|2021-09-15 13:05:00|9190.7|9189.2|9190.9|9189.4|9192.3|9190.6|9189.8|9187.7|479
1631711400000|2021-09-15 13:10:00|9190.8|9189.3|9190.5|9188.1|9191.8|9189.9|9188.8|9186.9|385
1631711700000|2021-09-15 13:15:00|9190.3|9187.9|9184.6|9183.1|9190.8|9188.7|9184.1|9182.3|652
1631712000000|2021-09-15 13:20:00|9185.2|9182.8|9185.7|9184.2|9187.2|9185.3|9182.5|9180.3|576
1631712300000|2021-09-15 13:25:00|9186.1|9183.7|9181.9|9180.4|9186.1|9184.2|9181|9179.2|381
1631712600000|2021-09-15 13:30:00|9182|9180.5|9181.9|9180.4|9185.2|9183.4|9180.6|9178.5|714
1631712900000|2021-09-15 13:35:00|9182|9180.5|9183.7|9182.2|9184.3|9182.4|9181.5|9179.7|542
1631713200000|2021-09-15 13:40:00|9183.6|9182.1|9181.1|9178.7|9184.3|9182.6|9179|9177.1|531
1631713500000|2021-09-15 13:45:00|9181|9178.6|9182.6|9180.2|9185.3|9183.2|9177.4|9175.5|797
1631713800000|2021-09-15 13:50:00|9182.7|9180.3|9186.5|9184.1|9186.8|9184.4|9180.5|9178.6|753
1631714100000|2021-09-15 13:55:00|9186.4|9184|9181.9|9179.5|9186.4|9184|9181.6|9179.3|767
1631714400000|2021-09-15 14:00:00|9181.8|9179.4|9185.8|9183.4|9187.4|9185|9180.4|9178.2|808
1631714700000|2021-09-15 14:05:00|9186|9183.6|9183.9|9181.5|9187.1|9185.2|9182.5|9180.4|744
1631715000000|2021-09-15 14:10:00|9184.1|9181.7|9184.9|9183.4|9187.4|9185.4|9183.4|9181.2|559
1631715300000|2021-09-15 14:15:00|9185|9183.5|9183.8|9181.4|9187|9185.5|9182|9180.1|485
1631715600000|2021-09-15 14:20:00|9183.9|9181.5|9183.3|9181.8|9185.4|9183.3|9180.8|9178.8|466
1631715900000|2021-09-15 14:25:00|9183.2|9181.7|9186.8|9184.4|9187.1|9184.8|9181.6|9179.8|513
1631716200000|2021-09-15 14:30:00|9186.9|9184.5|9188.5|9187|9189.9|9188|9185.2|9183.3|491
1631716500000|2021-09-15 14:35:00|9188.7|9187.2|9191.9|9190.4|9192.9|9190.5|9188.5|9187|539
1631716800000|2021-09-15 14:40:00|9191.8|9190.3|9192.7|9191.2|9195.6|9193.7|9190|9188.5|533
1631717100000|2021-09-15 14:45:00|9192.6|9191.1|9196.9|9195.4|9197.5|9195.7|9192.5|9190.4|567
1631717400000|2021-09-15 14:50:00|9196.8|9195.3|9197.1|9194.7|9199.1|9197.1|9190.5|9188.3|759
1631717700000|2021-09-15 14:55:00|9196.9|9194.5|9192|9189.6|9197.5|9195.1|9186.1|9184.2|829
1631718000000|2021-09-15 15:00:00|9192.1|9189.7|9193.4|9191|9195.6|9193.3|9191.7|9189.6|709
1631718300000|2021-09-15 15:05:00|9192.9|9191.4|9190.7|9189.2|9195.7|9193.6|9190.7|9188.7|457
1631718600000|2021-09-15 15:10:00|9190.8|9189.3|9192.6|9190.2|9193.7|9191.9|9188.9|9186.8|377
1631718900000|2021-09-15 15:15:00|9192.3|9190.8|9195.1|9192.7|9196.7|9194.7|9191.9|9189.9|364
1631719200000|2021-09-15 15:20:00|9195|9192.6|9200.1|9197.7|9200.5|9198.7|9194.3|9192.5|427
1631719500000|2021-09-15 15:25:00|9200|9197.6|9199.2|9196.8|9200.8|9198.8|9198.7|9196.7|454
1631719800000|2021-09-15 15:30:00|9198.9|9197.4|9198.4|9196|9199.8|9198.3|9196.3|9194.2|522
1631720100000|2021-09-15 15:35:00|9198.3|9195.9|9196.6|9194.2|9200.7|9198.7|9196.2|9194.1|439
1631720400000|2021-09-15 15:40:00|9196.5|9194.1|9195.6|9193.2|9197.4|9195.7|9194.1|9192.6|229
1631720700000|2021-09-15 15:45:00|9195.5|9193.1|9192.9|9190.5|9195.6|9193.8|9191.4|9189.5|435
1631721000000|2021-09-15 15:50:00|9193|9190.6|9194.7|9192.3|9194.8|9192.5|9191.2|9189.5|338
1631721300000|2021-09-15 15:55:00|9194.9|9192.5|9196.7|9195.2|9199.2|9197.2|9194.5|9192.5|410
1631721600000|2021-09-15 16:00:00|9196.9|9195.4|9198.4|9196|9200.2|9198.2|9196.8|9195|345
1631721900000|2021-09-15 16:05:00|9198.3|9195.9|9196.4|9194.9|9199.1|9197.1|9196.3|9194.4|254
1631722200000|2021-09-15 16:10:00|9196.3|9194.8|9197.5|9195.1|9198.4|9196.1|9196|9193.6|354
1631722500000|2021-09-15 16:15:00|9197.4|9195|9196.7|9194.3|9197.6|9195.6|9196.1|9193.8|211
1631722800000|2021-09-15 16:20:00|9196.8|9194.4|9196.1|9193.7|9197.8|9195.4|9195.7|9193.3|345
1631723100000|2021-09-15 16:25:00|9196.2|9193.8|9196.1|9193.7|9197.2|9194.8|9195.2|9193.3|281
1631723400000|2021-09-15 16:30:00|9195.5|9194|9200.3|9198.8|9200.6|9199.1|9195.4|9193.8|235
1631723700000|2021-09-15 16:35:00|9200.4|9198.9|9200.7|9199.2|9202.4|9200.8|9199.6|9197.7|275
1631724000000|2021-09-15 16:40:00|9200.6|9199.1|9200.1|9197.7|9200.6|9199.1|9198.9|9197|209
1631724300000|2021-09-15 16:45:00|9200|9197.6|9201.1|9198.7|9201.2|9199.5|9199.5|9197.6|210
1631724600000|2021-09-15 16:50:00|9201.2|9198.8|9200.4|9198.9|9201.5|9199.5|9199.7|9197.6|223
1631724900000|2021-09-15 16:55:00|9200.5|9199|9201.9|9200.4|9202.8|9201|9199.7|9197.9|204
1631725200000|2021-09-15 17:00:00|9202|9200.5|9200.5|9199|9203.2|9201.3|9200.4|9198.5|162
1631725500000|2021-09-15 17:05:00|9200.9|9198.5|9199.1|9197.6|9201|9198.7|9198.9|9197.1|157
1631725800000|2021-09-15 17:10:00|9199|9197.5|9199.8|9198.3|9200.4|9198.5|9198.9|9197.1|131
1631726100000|2021-09-15 17:15:00|9199.7|9198.2|9198.2|9196.7|9200.1|9198.3|9198.2|9196.7|157
1631726400000|2021-09-15 17:20:00|9198.4|9196.9|9199.7|9198.2|9200.2|9198.6|9198.2|9196.7|153
1631726700000|2021-09-15 17:25:00|9200.3|9197.9|9200.1|9197.7|9200.7|9199|9199|9196.9|184
1631727000000|2021-09-15 17:30:00|9200|9197.6|9201.3|9198.9|9201.8|9199.7|9199.6|9197.6|195
1631727300000|2021-09-15 17:35:00|9201.5|9199.1|9201.4|9199.9|9202.5|9200.2|9200.7|9198.7|213
1631727600000|2021-09-15 17:40:00|9201.5|9200|9199.8|9198.3|9202.5|9200.6|9199|9197.1|205
1631727900000|2021-09-15 17:45:00|9199.7|9198.2|9200.5|9199|9201.2|9199.3|9199.5|9197.7|198
1631728200000|2021-09-15 17:50:00|9200.6|9199.1|9200.9|9198.5|9201.6|9199.7|9200.2|9198.2|194
1631728500000|2021-09-15 17:55:00|9200.8|9198.4|9201.4|9199.9|9202.8|9200.7|9199.2|9197.2|261
1631728800000|2021-09-15 18:00:00|9201.3|9199.8|9202.3|9200.8|9203.6|9201.5|9201.3|9199.4|286
1631729100000|2021-09-15 18:05:00|9202.4|9200.9|9203.6|9201.2|9203.9|9202|9202.2|9200.7|112
1631729400000|2021-09-15 18:10:00|9203.7|9201.3|9202.6|9201.1|9203.7|9201.6|9202.2|9200.3|195
1631729700000|2021-09-15 18:15:00|9202.7|9201.2|9204.9|9202.5|9204.9|9203|9202.6|9200.7|173
1631730000000|2021-09-15 18:20:00|9204.8|9202.4|9206.4|9204|9206.5|9204.2|9204.2|9202.4|143
1631730300000|2021-09-15 18:25:00|9206.3|9203.9|9205.6|9204.1|9206.4|9204.3|9204|9202.2|137
1631730600000|2021-09-15 18:30:00|9205.5|9204|9204.3|9202.8|9206.8|9204.8|9204.2|9202.3|129
1631730900000|2021-09-15 18:35:00|9204.7|9202.3|9202.1|9200.6|9204.9|9203|9202.1|9200.2|122
1631731200000|2021-09-15 18:40:00|9202.6|9200.2|9201.2|9198.8|9202.6|9200.6|9200.6|9198.7|160
1631731500000|2021-09-15 18:45:00|9201.1|9198.7|9200.3|9197.9|9201.2|9199|9199.8|9197.7|166
1631731800000|2021-09-15 18:50:00|9200.4|9198|9200.9|9198.5|9201.5|9199.7|9199.7|9197.9|183
1631732100000|2021-09-15 18:55:00|9200.4|9198.9|9199.6|9198.1|9202.3|9200.3|9199.6|9197.8|253
1631732400000|2021-09-15 19:00:00|9199.5|9198|9201.3|9198.9|9201.4|9199.4|9199|9196.9|218
1631732700000|2021-09-15 19:05:00|9201.2|9198.8|9200.9|9198.5|9202.3|9200.3|9200.6|9198.3|181
1631733000000|2021-09-15 19:10:00|9200.8|9198.4|9200.4|9198|9201|9198.8|9199.1|9197|194
1631733300000|2021-09-15 19:15:00|9200.5|9198.1|9200|9197.6|9200.8|9198.7|9199|9197.1|243
1631733600000|2021-09-15 19:20:00|9200.1|9197.7|9199.6|9197.2|9200.1|9197.9|9198.8|9196.7|165
1631733900000|2021-09-15 19:25:00|9199|9197.5|9199.1|9196.7|9201.2|9199.1|9198.5|9196.5|165
1631734200000|2021-09-15 19:30:00|9199.2|9196.8|9196.8|9194.4|9199.2|9197.1|9196.6|9194.4|114
1631734500000|2021-09-15 19:35:00|9196.6|9194.2|9197.4|9195|9197.6|9195.5|9196.1|9194.1|140
1631734800000|2021-09-15 19:40:00|9197.5|9195.1|9194.1|9191.7|9197.5|9195.4|9193.8|9191.7|203
1631735100000|2021-09-15 19:45:00|9194.2|9191.8|9197.3|9194.9|9197.8|9195.4|9194|9191.8|194
1631735400000|2021-09-15 19:50:00|9197.2|9194.8|9196.9|9194.5|9198|9196|9196.4|9194.4|172
1631735700000|2021-09-15 19:55:00|9196.8|9194.4|9197.6|9195.2|9198.3|9196|9196.2|9194.3|317
1631736000000|2021-09-15 20:00:00|9196.9|9195.4|9196.7|9195.2|9198.5|9196.6|9196.7|9194.4|255
1631736300000|2021-09-15 20:05:00|9196.6|9195.1|9198.3|9195.9|9198.5|9196.6|9196.6|9194.6|262
1631736600000|2021-09-15 20:10:00|9198.4|9196|9198.3|9195.9|9198.4|9196.7|9197.7|9195.3|73
1631736900000|2021-09-15 20:15:00|9198.4|9196|9199.9|9197.5|9200|9197.6|9198|9196|74
1631737200000|2021-09-15 20:20:00|9199.8|9197.4|9199.4|9197|9200|9198.1|9198.5|9196.5|71
1631737500000|2021-09-15 20:25:00|9199.3|9196.9|9199.5|9197.1|9199.5|9197.7|9198.8|9196.9|65
1631737800000|2021-09-15 20:30:00|9199.6|9197.2|9199.5|9197.1|9199.7|9197.6|9198.8|9197|71
1631738100000|2021-09-15 20:35:00|9199.4|9197|9199|9197.5|9199.7|9197.6|9198.9|9196.9|69
1631738400000|2021-09-15 20:40:00|9198.9|9197.4|9198.5|9196.1|9199.6|9197.6|9198.3|9195.9|87
1631738700000|2021-09-15 20:45:00|9198.6|9196.2|9198.7|9196.3|9199.4|9197|9198.2|9196.1|63
1631739000000|2021-09-15 20:50:00|9198.6|9196.2|9199|9196.6|9199.4|9197|9198.6|9196.2|91
1631739300000|2021-09-15 20:55:00|9200|9196.8|9199.4|9197|9201.1|9197.3|9199|9196.1|219
1631739600000|2021-09-15 21:00:00|9199.6|9197.3|9200.3|9195.4|9201.8|9197.6|9199.6|9194.4|50
1631739900000|2021-09-15 21:05:00|9200.6|9193.6|9201|9186|9202.7|9195.4|9198.9|9183.9|137
1631740200000|2021-09-15 21:10:00|9200.7|9185.7|9206.9|9191.9|9213.5|9198.5|9198.3|9183.3|223
1631740500000|2021-09-15 21:15:00|9207.9|9192.9|9204.9|9189.9|9213.2|9198.2|9200.2|9185.2|160
1631740800000|2021-09-15 21:20:00|9205.1|9190.1|9206.1|9191.1|9208.4|9193.4|9201.8|9186.8|158
1631741100000|2021-09-15 21:25:00|9205.6|9190.6|9206.4|9191.4|9210|9195|9202.7|9187.7|100
1631741400000|2021-09-15 21:30:00|9205.8|9190.8|9208|9193|9212.7|9197.7|9201.2|9186.2|184
1631741700000|2021-09-15 21:35:00|9206.8|9191.8|9210.8|9195.8|9213.6|9198.6|9202.6|9187.6|164
1631742000000|2021-09-15 21:40:00|9207.8|9192.8|9203.6|9188.6|9211.7|9196.7|9201.4|9186.4|206
1631742300000|2021-09-15 21:45:00|9207|9192|9205|9190|9208.5|9193.5|9201.6|9186.6|323
1631742600000|2021-09-15 21:50:00|9205.1|9190.1|9206.9|9191.9|9209.2|9194.2|9202.5|9187.5|218
1631742900000|2021-09-15 21:55:00|9207.1|9192.1|9205.5|9190.5|9210.3|9195.3|9202.5|9187.5|339
1631743200000|2021-09-15 22:00:00|9204.2|9189.2|9198.5|9195.5|9209.9|9195.8|9197.4|9187.8|488
1631743500000|2021-09-15 22:05:00|9198.4|9195.7|9197.9|9195.4|9200.4|9196|9197.7|9193.9|196
1631743800000|2021-09-15 22:10:00|9197.7|9195.3|9198.2|9195.8|9200|9196.1|9197.6|9194|166
1631744100000|2021-09-15 22:15:00|9198.3|9195.9|9198|9195.6|9198.7|9196.3|9197.1|9194.4|196
1631744400000|2021-09-15 22:20:00|9198.1|9195.7|9197.6|9195|9198.7|9195.7|9197.5|9194.5|127
1631744700000|2021-09-15 22:25:00|9197.5|9195.1|9197.5|9195.1|9198.5|9195.7|9197.1|9194.6|122
1631745000000|2021-09-15 22:30:00|9198.2|9195.8|9197.3|9194.9|9198.7|9196.2|9197.1|9194.7|131
1631745300000|2021-09-15 22:35:00|9197.5|9195.1|9196.9|9194.5|9197.7|9195.2|9196.7|9194.3|107
1631745600000|2021-09-15 22:40:00|9196.8|9194.4|9197.6|9195.2|9197.9|9195.5|9196.8|9194.4|168
1631745900000|2021-09-15 22:45:00|9197.3|9194.9|9197.6|9195.2|9198.2|9195.6|9197.2|9194.8|142
1631746200000|2021-09-15 22:50:00|9197.5|9195.1|9197.4|9195|9198.6|9196.2|9197.2|9194.6|122
1631746500000|2021-09-15 22:55:00|9197.5|9195.1|9197.6|9195.2|9198|9195.6|9197.3|9194.9|88
1631746800000|2021-09-15 23:00:00|9197.5|9195.1|9198.2|9195.8|9198.5|9196.1|9197.3|9194.9|114
1631747100000|2021-09-15 23:05:00|9198.1|9195.7|9198.4|9196|9198.4|9196.2|9197.4|9195|90
1631747400000|2021-09-15 23:10:00|9198.3|9195.9|9198.4|9196|9198.5|9196.1|9198.2|9195.8|61
1631747700000|2021-09-15 23:15:00|9198.6|9196.2|9198.2|9195.8|9198.6|9196.3|9197.1|9195|82
1631748000000|2021-09-15 23:20:00|9198.3|9195.9|9197.3|9194.9|9198.3|9195.9|9197.3|9194.9|82
1631748300000|2021-09-15 23:25:00|9197.4|9195|9197.5|9195.1|9198|9195.6|9197.2|9194.8|103
1631748600000|2021-09-15 23:30:00|9197.4|9195|9197.3|9194.9|9197.7|9195.5|9196.8|9194.9|51
1631748900000|2021-09-15 23:35:00|9197.4|9195|9197.5|9195.1|9197.8|9195.7|9196.9|9194.7|109
1631749200000|2021-09-15 23:40:00|9197.7|9195.3|9197.6|9196.1|9198.8|9196.4|9197|9195|155
1631749500000|2021-09-15 23:45:00|9197.5|9196|9199|9196.6|9199.3|9197.1|9197.5|9195.4|138
1631749800000|2021-09-15 23:50:00|9198.5|9197|9198.3|9195.9|9199.4|9197.2|9197.9|9195.7|157
1631750100000|2021-09-15 23:55:00|9198.2|9195.8|9198.9|9196.5|9199.3|9196.9|9197.8|9195.7|165
1631750400000|2021-09-16 00:00:00|9199|9196.6|9201.1|9198.7|9202|9199.6|9198.9|9196.6|419
1631750700000|2021-09-16 00:05:00|9201.4|9199|9200.9|9198.5|9203.6|9201.2|9200.2|9198.3|278
1631751000000|2021-09-16 00:10:00|9200.1|9197.7|9199.1|9196.7|9200.1|9197.7|9198.5|9196.5|167
1631751300000|2021-09-16 00:15:00|9199.2|9196.8|9199.2|9196.8|9199.4|9197.3|9198.5|9196.5|107
1631751600000|2021-09-16 00:20:00|9199.3|9196.9|9199.8|9197.4|9200.3|9198.2|9198.6|9196.7|127
1631751900000|2021-09-16 00:25:00|9200|9197.6|9201.1|9198.7|9201.5|9199.4|9199.5|9197.5|150
1631752200000|2021-09-16 00:30:00|9201.2|9198.8|9201.5|9199.1|9201.8|9199.7|9200.8|9198.5|167
1631752500000|2021-09-16 00:35:00|9201.6|9199.2|9200.9|9198.5|9202.4|9200|9200.9|9198.5|179
1631752800000|2021-09-16 00:40:00|9200.6|9198.2|9200.2|9197.8|9201.7|9199.3|9199.5|9197.5|251
1631753100000|2021-09-16 00:45:00|9200.3|9197.9|9199.7|9198.2|9200.9|9198.6|9199.1|9196.7|216
1631753400000|2021-09-16 00:50:00|9200.1|9197.7|9203|9200.6|9203.1|9200.7|9199.5|9197.4|254
1631753700000|2021-09-16 00:55:00|9202.8|9200.4|9200.1|9197.7|9203.6|9201.2|9199.5|9197.5|226
1631754000000|2021-09-16 01:00:00|9200|9197.6|9200.7|9198.3|9201.3|9198.9|9199.4|9197.4|150
1631754300000|2021-09-16 01:05:00|9200.6|9198.2|9199.2|9196.8|9200.7|9198.6|9198.4|9196.6|126
1631754600000|2021-09-16 01:10:00|9198.7|9197.2|9199.2|9196.8|9199.4|9197.4|9198.2|9196.1|99
1631754900000|2021-09-16 01:15:00|9199.1|9196.7|9198.4|9196|9199.3|9197.3|9197.5|9195.6|148
1631755200000|2021-09-16 01:20:00|9198.3|9195.9|9198.4|9196|9198.9|9196.6|9197.6|9195.7|106
1631755500000|2021-09-16 01:25:00|9198.5|9196.1|9199.3|9196.9|9200.1|9198.2|9198.4|9196|182
1631755800000|2021-09-16 01:30:00|9199.2|9196.8|9200.5|9199|9201.9|9200.2|9198.6|9196.6|370
1631756100000|2021-09-16 01:35:00|9200.6|9199.1|9200.8|9198.4|9200.9|9199.1|9199.5|9197.8|230
1631756400000|2021-09-16 01:40:00|9200.9|9198.5|9199.9|9197.5|9201.1|9199|9199.7|9197.5|215
1631756700000|2021-09-16 01:45:00|9200|9197.6|9199.2|9196.8|9200|9197.6|9198.2|9195.8|146
1631757000000|2021-09-16 01:50:00|9199.3|9196.9|9198.8|9197.3|9199.5|9197.4|9198.6|9196.7|122
1631757300000|2021-09-16 01:55:00|9198.9|9197.4|9198.5|9196.1|9199.5|9197.7|9197.7|9195.7|164
1631757600000|2021-09-16 02:00:00|9198.6|9196.2|9199.1|9196.7|9199.2|9197.2|9197|9195|180
1631757900000|2021-09-16 02:05:00|9199.2|9196.8|9198.7|9197.2|9200.1|9198|9198.3|9196.4|194
1631758200000|2021-09-16 02:10:00|9199.3|9196.9|9198.1|9195.7|9199.9|9198|9197.7|9195.7|129
1631758500000|2021-09-16 02:15:00|9198.2|9195.8|9197.4|9195|9198.6|9196.3|9196.8|9194.8|145
1631758800000|2021-09-16 02:20:00|9197.3|9194.9|9197.3|9194.9|9197.4|9195.5|9196.6|9194.7|132
1631759100000|2021-09-16 02:25:00|9197.1|9194.7|9197.3|9195.8|9197.8|9195.8|9196.6|9194.7|137
1631759400000|2021-09-16 02:30:00|9197.4|9195.9|9197.5|9195.1|9198.1|9196.1|9196.6|9194.7|178
1631759700000|2021-09-16 02:35:00|9197.3|9194.9|9197.2|9194.8|9197.8|9196.1|9196.5|9194.7|125
1631760000000|2021-09-16 02:40:00|9197.1|9194.7|9196.7|9195.2|9197.3|9195.5|9196.4|9194.6|99
1631760300000|2021-09-16 02:45:00|9196.6|9195.1|9197.1|9194.7|9197.2|9195.2|9196.4|9194.5|107
1631760600000|2021-09-16 02:50:00|9197.2|9194.8|9197.2|9194.8|9197.4|9195.4|9196.6|9194.7|78
1631760900000|2021-09-16 02:55:00|9197.1|9194.7|9195.5|9193.1|9197.3|9195.4|9194.8|9192.8|164
1631761200000|2021-09-16 03:00:00|9195.6|9193.2|9197.2|9194.8|9197.4|9195.4|9195.1|9193|134
1631761500000|2021-09-16 03:05:00|9197.1|9194.7|9196.6|9195.1|9197.2|9195.3|9195.8|9193.9|86
1631761800000|2021-09-16 03:10:00|9196.5|9195|9197.9|9195.5|9198.1|9196.2|9196.5|9194.6|101
1631762100000|2021-09-16 03:15:00|9197.8|9195.4|9198|9195.6|9198.2|9196.2|9197.4|9195.4|114
1631762400000|2021-09-16 03:20:00|9198.1|9195.7|9197.6|9195.2|9198.1|9196.1|9196.8|9194.7|80
1631762700000|2021-09-16 03:25:00|9197.5|9195.1|9198|9195.6|9198.1|9196|9196.6|9194.7|112
1631763000000|2021-09-16 03:30:00|9197.9|9195.5|9198.3|9195.9|9198.3|9196.4|9197.8|9195.5|65
1631763300000|2021-09-16 03:35:00|9198.2|9195.8|9199.8|9197.4|9199.9|9197.9|9197.7|9195.7|107
1631763600000|2021-09-16 03:40:00|9199.9|9197.5|9200.1|9197.7|9200.5|9198.5|9199.2|9197.2|122
1631763900000|2021-09-16 03:45:00|9200|9197.6|9200.3|9197.9|9200.8|9198.6|9199.7|9197.6|85
1631764200000|2021-09-16 03:50:00|9200.4|9198|9201.2|9198.8|9201.5|9199.6|9200.1|9197.7|106
1631764500000|2021-09-16 03:55:00|9201.3|9198.9|9200.7|9198.3|9201.3|9198.9|9200.6|9198.2|68
1631764800000|2021-09-16 04:00:00|9200.8|9198.4|9203.3|9200.9|9203.3|9200.9|9200.3|9198.3|145
1631765100000|2021-09-16 04:05:00|9203.4|9201|9203.1|9200.7|9204|9202.2|9202.8|9200.7|134
1631765400000|2021-09-16 04:10:00|9202.7|9201.2|9204.1|9201.7|9204.2|9202.1|9202.7|9200.8|91
1631765700000|2021-09-16 04:15:00|9204.2|9201.8|9204|9202.5|9205.1|9203.6|9203.7|9201.7|188
1631766000000|2021-09-16 04:20:00|9204.1|9202.6|9204.5|9202.1|9204.6|9202.8|9203.6|9201.6|115
1631766300000|2021-09-16 04:25:00|9204.4|9202|9204.2|9201.8|9204.9|9203.1|9203.6|9201.7|119
1631766600000|2021-09-16 04:30:00|9204.1|9201.7|9204.8|9202.4|9204.9|9203.1|9203.7|9201.7|80
1631766900000|2021-09-16 04:35:00|9204.7|9202.3|9204.1|9201.7|9204.9|9202.9|9203.5|9201.6|47
1631767200000|2021-09-16 04:40:00|9203.7|9202.2|9204.5|9202.1|9204.8|9202.7|9203.5|9201.7|124
1631767500000|2021-09-16 04:45:00|9204.4|9202|9203.7|9202.2|9204.6|9202.7|9203.5|9201.7|101
1631767800000|2021-09-16 04:50:00|9203.8|9202.3|9202.3|9200.8|9204.2|9202.4|9202.2|9200.2|97
1631768100000|2021-09-16 04:55:00|9202.4|9200.9|9203.1|9200.7|9203.2|9201.3|9202.3|9200.5|83
1631768400000|2021-09-16 05:00:00|9203.2|9200.8|9202|9200.5|9203.2|9201.4|9201.7|9200|133
1631768700000|2021-09-16 05:05:00|9202.1|9200.6|9201|9198.6|9202.3|9200.6|9200.1|9198.2|195
1631769000000|2021-09-16 05:10:00|9200.9|9198.5|9201.3|9198.9|9201.5|9199.5|9200|9198.1|166
1631769300000|2021-09-16 05:15:00|9201.2|9198.8|9199.5|9198|9201.5|9199.6|9199.3|9197.3|188
1631769600000|2021-09-16 05:20:00|9200|9198.5|9199.7|9197.3|9200.7|9198.7|9199.2|9197.2|77
1631769900000|2021-09-16 05:25:00|9199.8|9197.4|9203.8|9202.3|9204.6|9202.8|9199.7|9197.3|491
1631770200000|2021-09-16 05:30:00|9203.9|9202.4|9204|9201.6|9205.4|9203.5|9203.4|9201.3|370
1631770500000|2021-09-16 05:35:00|9203.9|9201.5|9204|9201.6|9205.1|9202.9|9203.5|9201.4|213
1631770800000|2021-09-16 05:40:00|9204.1|9201.7|9206.6|9204.2|9206.8|9204.6|9203.5|9201.6|202
1631771100000|2021-09-16 05:45:00|9207|9204.6|9206.2|9204.7|9207.4|9205.4|9205.4|9203.6|196
1631771400000|2021-09-16 05:50:00|9206.1|9204.6|9208.2|9205.8|9208.3|9206.3|9206|9204.2|220
1631771700000|2021-09-16 05:55:00|9208.1|9205.7|9209.3|9206.9|9209.3|9206.9|9207.2|9204.8|176
1631772000000|2021-09-16 06:00:00|9209.4|9207|9208.3|9205.9|9210.3|9207.9|9207.8|9205.7|348
1631772300000|2021-09-16 06:05:00|9208.2|9205.8|9210.2|9207.8|9213.4|9211|9207.5|9205.7|372
1631772600000|2021-09-16 06:10:00|9210.1|9207.7|9209.8|9207.4|9212.5|9210.5|9209.4|9207.4|314
1631772900000|2021-09-16 06:15:00|9209.9|9207.5|9209.2|9206.8|9211.1|9209.3|9208.6|9206.6|264
1631773200000|2021-09-16 06:20:00|9209.3|9206.9|9210.3|9207.9|9213.9|9211.5|9208.7|9206.7|457
1631773500000|2021-09-16 06:25:00|9210.2|9207.8|9210.2|9207.8|9211|9208.9|9208.8|9206.4|439
1631773800000|2021-09-16 06:30:00|9210.1|9207.7|9210.5|9208.1|9212.1|9209.9|9210|9207.7|338
1631774100000|2021-09-16 06:35:00|9210.6|9208.2|9208.9|9207.4|9211|9209|9208.7|9206.8|284
1631774400000|2021-09-16 06:40:00|9208.8|9207.3|9211.3|9208.9|9211.7|9209.3|9208.8|9207.1|342
1631774700000|2021-09-16 06:45:00|9211.4|9209|9210.8|9208.4|9213.1|9211.1|9210|9208.1|284
1631775000000|2021-09-16 06:50:00|9211.2|9208.8|9215.9|9213.5|9216|9213.9|9210.5|9208.5|355
1631775300000|2021-09-16 06:55:00|9216|9213.6|9219.4|9217.9|9220.6|9218.6|9215.5|9213.5|505
1631775600000|2021-09-16 07:00:00|9219.3|9216.9|9214.9|9212.5|9221.6|9219.2|9214.1|9211.7|553
1631775900000|2021-09-16 07:05:00|9214.8|9212.4|9215.4|9213|9220.1|9217.9|9214.5|9212.4|586
1631776200000|2021-09-16 07:10:00|9215.5|9213.1|9220.1|9217.7|9220.2|9218.1|9215|9212.9|402
1631776500000|2021-09-16 07:15:00|9220|9217.6|9216.7|9214.3|9222.5|9220.6|9216.2|9214.1|397
1631776800000|2021-09-16 07:20:00|9216.8|9214.4|9219.5|9218|9220|9218.5|9216.7|9214.3|403
1631777100000|2021-09-16 07:25:00|9219.6|9218.1|9216.9|9214.5|9220.1|9218.6|9216.5|9214.1|402
1631777400000|2021-09-16 07:30:00|9216.6|9214.2|9210.9|9208.5|9217.4|9215|9210.2|9208.5|515
1631777700000|2021-09-16 07:35:00|9211|9208.6|9214.9|9212.5|9215.1|9213.3|9211|9208.6|354
1631778000000|2021-09-16 07:40:00|9214.5|9213|9216.6|9214.2|9216.9|9214.9|9212.2|9210.4|570
1631778300000|2021-09-16 07:45:00|9216.7|9214.3|9216.8|9215.3|9219.7|9217.5|9216.1|9214.1|434
1631778600000|2021-09-16 07:50:00|9216.7|9215.2|9225.7|9223.3|9226.1|9223.7|9216|9214|464
1631778900000|2021-09-16 07:55:00|9225.5|9223.1|9222.4|9220|9225.8|9223.8|9220|9218.1|457
1631779200000|2021-09-16 08:00:00|9222.5|9220.1|9219.9|9217.5|9225|9222.7|9219.5|9217.4|428
1631779500000|2021-09-16 08:05:00|9220|9217.6|9222.6|9220.2|9223.3|9221.3|9218.9|9216.9|331
1631779800000|2021-09-16 08:10:00|9222.9|9220.5|9229.3|9226.9|9230|9228|9222.7|9220.5|497
1631780100000|2021-09-16 08:15:00|9229.1|9227.6|9231.8|9229.4|9231.9|9229.9|9228.6|9226.7|491
1631780400000|2021-09-16 08:20:00|9231.7|9229.3|9230|9227.6|9232.5|9230.7|9226.6|9224.8|478
1631780700000|2021-09-16 08:25:00|9230.1|9227.7|9229.8|9228.3|9232.3|9230.5|9227.9|9225.9|506
1631781000000|2021-09-16 08:30:00|9229.9|9228.4|9232.2|9230.7|9232.8|9231.1|9229.8|9227.5|404
1631781300000|2021-09-16 08:35:00|9232.3|9230.8|9236.1|9234.6|9236.6|9235.1|9232|9230.1|350
1631781600000|2021-09-16 08:40:00|9235.7|9234.2|9234.2|9231.8|9237.1|9235.6|9233.6|9231.7|367
1631781900000|2021-09-16 08:45:00|9233.6|9232.1|9233.3|9230.9|9233.9|9232.2|9231|9229.2|259
1631782200000|2021-09-16 08:50:00|9233.4|9231|9238.6|9236.2|9239.2|9237.2|9232.9|9230.9|381
1631782500000|2021-09-16 08:55:00|9238.5|9236.1|9239.5|9237.1|9240|9238.1|9236.2|9234.3|354
1631782800000|2021-09-16 09:00:00|9238.9|9237.4|9239.7|9237.3|9240.4|9238.4|9236.9|9235.4|524
1631783100000|2021-09-16 09:05:00|9239.8|9237.4|9242.4|9240.9|9243.3|9241.7|9239|9237.1|469
1631783400000|2021-09-16 09:10:00|9242.3|9240.8|9246.1|9243.7|9247|9245.1|9242.2|9240.7|514
1631783700000|2021-09-16 09:15:00|9246|9243.6|9242|9239.6|9246|9244.2|9241.4|9239.5|395
1631784000000|2021-09-16 09:20:00|9241.7|9240.2|9236.6|9235.1|9242.4|9240.6|9236.6|9234.8|493
1631784300000|2021-09-16 09:25:00|9236.7|9235.2|9237.6|9236.1|9241.5|9239.8|9236.6|9235.1|410
1631784600000|2021-09-16 09:30:00|9237.5|9236|9234.2|9231.8|9238.6|9236.5|9233.8|9231.8|367
1631784900000|2021-09-16 09:35:00|9233.7|9232.2|9230.3|9228.8|9234.9|9232.7|9229.2|9227.5|405
1631785200000|2021-09-16 09:40:00|9230.4|9228.9|9237.3|9235.8|9237.7|9235.9|9229.8|9228|369
1631785500000|2021-09-16 09:45:00|9237.4|9235.9|9238.4|9236|9238.9|9237.3|9236.3|9234.4|311
1631785800000|2021-09-16 09:50:00|9238.5|9236.1|9241.5|9240|9243.1|9241|9237.9|9235.9|396
1631786100000|2021-09-16 09:55:00|9242.1|9239.7|9240.3|9237.9|9243.2|9241.2|9238.9|9237.4|369
1631786400000|2021-09-16 10:00:00|9240.2|9237.8|9237.8|9236.3|9242.8|9240.4|9237.7|9235.9|334
1631786700000|2021-09-16 10:05:00|9237.9|9236.4|9238.3|9236.8|9239.7|9237.4|9237.7|9235.8|307
1631787000000|2021-09-16 10:10:00|9238.2|9236.7|9239.6|9238.1|9240.2|9238.4|9238.2|9236.2|242
1631787300000|2021-09-16 10:15:00|9239.5|9238|9237.1|9234.7|9240|9238.5|9236.6|9234.6|312
1631787600000|2021-09-16 10:20:00|9237|9234.6|9237.4|9235.9|9237.9|9235.9|9236.2|9234.3|252
1631787900000|2021-09-16 10:25:00|9237.3|9235.8|9241.6|9240.1|9242.4|9240.6|9236|9234.2|380
1631788200000|2021-09-16 10:30:00|9242|9239.6|9241.5|9240|9244.8|9243.1|9241.3|9239.3|432
1631788500000|2021-09-16 10:35:00|9241.4|9239.9|9242.2|9240.7|9243.8|9241.9|9240.5|9238.6|396
1631788800000|2021-09-16 10:40:00|9242.3|9240.8|9245|9243.5|9245.2|9243.5|9241.3|9239.2|438
1631789100000|2021-09-16 10:45:00|9244.9|9243.4|9248.9|9247.4|9249.4|9247.4|9244.9|9243.2|453
1631789400000|2021-09-16 10:50:00|9249|9247.5|9246.1|9244.6|9249.3|9247.6|9246|9244.1|243
1631789700000|2021-09-16 10:55:00|9246|9244.5|9247.4|9245|9248|9246.1|9245.9|9244|189
1631790000000|2021-09-16 11:00:00|9247.3|9244.9|9244.7|9242.3|9247.7|9245.7|9244.1|9242.2|331
1631790300000|2021-09-16 11:05:00|9244.8|9242.4|9245.5|9243.1|9246.9|9245|9244|9241.7|347
1631790600000|2021-09-16 11:10:00|9245.4|9243|9245.1|9243.6|9246.5|9244.4|9244.3|9242.4|341
1631790900000|2021-09-16 11:15:00|9245.2|9243.7|9246.7|9245.2|9247.9|9246.1|9245.1|9243.2|229
1631791200000|2021-09-16 11:20:00|9246.6|9245.1|9248.2|9246.7|9249.4|9247.5|9246.6|9244.7|330
1631791500000|2021-09-16 11:25:00|9248.1|9246.6|9248.6|9246.2|9249.3|9247.4|9247.6|9245.7|246
1631791800000|2021-09-16 11:30:00|9248.2|9246.7|9250.5|9249|9250.9|9249.2|9247.6|9245.7|341
1631792100000|2021-09-16 11:35:00|9250.4|9248.9|9248.4|9246|9253.1|9251.3|9244.6|9242.8|340
1631792400000|2021-09-16 11:40:00|9248.3|9245.9|9248.9|9246.5|9249.9|9248|9247|9245.5|414
1631792700000|2021-09-16 11:45:00|9248.8|9246.4|9248.1|9245.7|9249.2|9247.2|9246|9244.4|403
1631793000000|2021-09-16 11:50:00|9247.3|9245.8|9246.4|9244|9247.9|9246.2|9245.6|9244|328
1631793300000|2021-09-16 11:55:00|9246|9244.5|9250|9247.6|9250.1|9248|9245.2|9243.6|369
1631793600000|2021-09-16 12:00:00|9249.7|9248.2|9249.6|9248.1|9251.7|9250.2|9247.9|9246.3|420
1631793900000|2021-09-16 12:05:00|9250|9247.6|9251|9249.5|9251.8|9249.7|9248|9246.4|402
1631794200000|2021-09-16 12:10:00|9250.9|9249.4|9255.3|9253.8|9255.8|9254|9249.9|9248.4|438
1631794500000|2021-09-16 12:15:00|9255.4|9253.9|9259.5|9258|9261.6|9259.4|9255.3|9253.8|407
1631794800000|2021-09-16 12:20:00|9259.6|9258.1|9258|9255.6|9260.3|9258.8|9255.9|9254.1|388
1631795100000|2021-09-16 12:25:00|9257.9|9255.5|9255.5|9250.8|9259.7|9258|9253.7|9249.9|483
1631795400000|2021-09-16 12:30:00|9255.2|9251.4|9257.2|9254.8|9262.7|9259.7|9253.8|9251.4|1179
1631795700000|2021-09-16 12:35:00|9257.3|9254.9|9264.1|9261.7|9268|9265.6|9257.2|9254.8|1039
1631796000000|2021-09-16 12:40:00|9264.2|9261.8|9264.1|9261.7|9267|9264.9|9262.8|9260.8|649
1631796300000|2021-09-16 12:45:00|9264|9261.6|9266.9|9265.4|9268.3|9266.4|9263|9261.3|563
1631796600000|2021-09-16 12:50:00|9266.8|9265.3|9263.5|9262|9270.4|9268.4|9263|9261.1|563
1631796900000|2021-09-16 12:55:00|9263.4|9261.9|9264.9|9263.4|9266.6|9264.7|9263.4|9261.9|520
1631797200000|2021-09-16 13:00:00|9265|9263.5|9265.3|9263.8|9267.5|9265.6|9265|9263.2|554
1631797500000|2021-09-16 13:05:00|9265.2|9263.7|9270.2|9267.8|9270.6|9268.9|9265.1|9263.6|515
1631797800000|2021-09-16 13:10:00|9269.8|9268.3|9268.5|9266.1|9270.9|9269.3|9267.6|9265.9|558
1631798100000|2021-09-16 13:15:00|9268.4|9266.9|9268.1|9266.6|9269.9|9268.4|9267.6|9265.8|483
1631798400000|2021-09-16 13:20:00|9268.2|9266.7|9262.8|9260.4|9268.5|9266.9|9261.7|9259.8|532
1631798700000|2021-09-16 13:25:00|9262.7|9260.3|9267.4|9265|9267.7|9265.7|9262.3|9260.3|386
1631799000000|2021-09-16 13:30:00|9267.5|9265.1|9265.1|9262.7|9268.9|9266.9|9263.4|9261.4|575
1631799300000|2021-09-16 13:35:00|9264.9|9263.4|9270.6|9269.1|9273|9270.9|9264.2|9262.3|674
1631799600000|2021-09-16 13:40:00|9270.7|9269.2|9265.9|9263.5|9271.4|9269.4|9265.1|9262.9|558
1631799900000|2021-09-16 13:45:00|9265.8|9263.4|9270.1|9267.7|9270.8|9268.5|9265.5|9263.3|567
1631800200000|2021-09-16 13:50:00|9270|9267.6|9265.1|9263.6|9271.5|9269.7|9264.6|9262.7|555
1631800500000|2021-09-16 13:55:00|9265.4|9263.9|9264.9|9263.4|9269.2|9267.1|9263.1|9261.1|581
1631800800000|2021-09-16 14:00:00|9265.1|9263.6|9264.9|9262.5|9267.7|9265.8|9264.6|9262.5|676
1631801100000|2021-09-16 14:05:00|9265|9263.5|9261.4|9259|9267.5|9265.8|9260.9|9258.9|761
1631801400000|2021-09-16 14:10:00|9261.5|9259.1|9259.7|9258.2|9263.1|9261.2|9259.5|9257.4|676
1631801700000|2021-09-16 14:15:00|9259.8|9258.3|9263.6|9261.2|9264|9262.2|9259.8|9257.8|454
1631802000000|2021-09-16 14:20:00|9263.5|9261.1|9261.6|9260.1|9263.9|9262|9260.4|9258.7|470
1631802300000|2021-09-16 14:25:00|9261.7|9260.2|9259.7|9257.3|9262.3|9260.8|9258.6|9256.7|451
1631802600000|2021-09-16 14:30:00|9259.6|9257.2|9260.8|9259.3|9262.5|9260.8|9259.2|9257.2|609
1631802900000|2021-09-16 14:35:00|9260.6|9259.1|9250.7|9249.2|9261.2|9259.5|9249.5|9247.1|564
1631803200000|2021-09-16 14:40:00|9250.8|9249.3|9251.8|9249.4|9254.6|9252.7|9248|9246.2|614
1631803500000|2021-09-16 14:45:00|9251.9|9249.5|9247.6|9246.1|9256.4|9254.4|9247.4|9245.9|471
1631803800000|2021-09-16 14:50:00|9247.3|9245.8|9247.8|9245.4|9250.7|9248.5|9245.9|9244.4|762
1631804100000|2021-09-16 14:55:00|9247.9|9245.5|9253.1|9251.6|9255.8|9254|9247.4|9245.5|569
1631804400000|2021-09-16 15:00:00|9253.4|9251.9|9251.6|9250.1|9254.3|9252.3|9250|9248.5|516
1631804700000|2021-09-16 15:05:00|9251.5|9250|9255.4|9253|9255.5|9253.6|9250.7|9248.8|530
1631805000000|2021-09-16 15:10:00|9255.5|9253.1|9253.5|9252|9255.8|9253.8|9250.7|9248.9|401
1631805300000|2021-09-16 15:15:00|9253.4|9251.9|9254.4|9252.9|9255.9|9253.9|9252.6|9250.9|363
1631805600000|2021-09-16 15:20:00|9254.5|9253|9249.9|9248.4|9254.6|9253.1|9249.9|9247.9|253
1631805900000|2021-09-16 15:25:00|9249.8|9248.3|9251.9|9250.4|9252.4|9250.5|9249.2|9247.4|260
1631806200000|2021-09-16 15:30:00|9251.8|9250.3|9254.9|9252.5|9257.4|9255.5|9250.8|9249|471
1631806500000|2021-09-16 15:35:00|9254.8|9252.4|9254.9|9252.5|9255.8|9253.8|9253.4|9251.3|349
1631806800000|2021-09-16 15:40:00|9254.8|9252.4|9255.9|9254.4|9256.9|9255.1|9254.1|9252.2|321
1631807100000|2021-09-16 15:45:00|9255.8|9254.3|9255|9252.6|9256.8|9254.9|9254.4|9252.4|349
1631807400000|2021-09-16 15:50:00|9254.4|9252.9|9253.8|9252.3|9255.5|9253.7|9253|9251|335
1631807700000|2021-09-16 15:55:00|9253.9|9252.4|9251.6|9250.1|9254.5|9253|9248.4|9246.5|444
1631808000000|2021-09-16 16:00:00|9251.5|9250|9254.3|9251.9|9254.5|9252.3|9251.1|9249.6|232
1631808300000|2021-09-16 16:05:00|9254.2|9251.8|9253.4|9251|9255.2|9253.1|9252.3|9249.9|275
1631808600000|2021-09-16 16:10:00|9253.5|9251.1|9254.7|9252.3|9256.2|9254.2|9253.1|9250.8|331
1631808900000|2021-09-16 16:15:00|9254.5|9252.1|9255.8|9253.4|9256.7|9254.6|9253.8|9251.9|243
1631809200000|2021-09-16 16:20:00|9255.7|9253.3|9257.3|9254.9|9257.4|9255.3|9254.8|9252.9|278
1631809500000|2021-09-16 16:25:00|9257.4|9255|9257.9|9255.5|9258.5|9256.6|9256.6|9254.6|276
1631809800000|2021-09-16 16:30:00|9258|9255.6|9257.1|9255.6|9258.3|9256.6|9256.9|9255|128
1631810100000|2021-09-16 16:35:00|9257|9255.5|9256.5|9255|9258|9256.1|9256.3|9254.5|149
1631810400000|2021-09-16 16:40:00|9256.4|9254.9|9258.3|9255.9|9258.5|9256.7|9256.3|9254.8|185
1631810700000|2021-09-16 16:45:00|9258.2|9255.8|9257.3|9255.8|9258.2|9256.1|9257|9255|166
1631811000000|2021-09-16 16:50:00|9257.2|9255.7|9262.1|9259.7|9262.1|9260.2|9257.2|9255.5|316
1631811300000|2021-09-16 16:55:00|9262|9259.6|9261.7|9259.3|9262.7|9260.7|9260.6|9259|310
1631811600000|2021-09-16 17:00:00|9261|9259.5|9259.9|9258.4|9262.2|9260.2|9259.8|9258.3|265
1631811900000|2021-09-16 17:05:00|9259.8|9258.3|9261.7|9260.2|9263.5|9261.5|9259.6|9258.1|260
1631812200000|2021-09-16 17:10:00|9262.5|9260.1|9262.8|9260.4|9263.3|9261.4|9261.3|9259.4|301
1631812500000|2021-09-16 17:15:00|9262.9|9260.5|9262.3|9260.8|9264.2|9262.1|9262.2|9260.3|219
1631812800000|2021-09-16 17:20:00|9262.5|9261|9263.3|9261.8|9264|9262.1|9262.3|9260.4|202
1631813100000|2021-09-16 17:25:00|9263.2|9261.7|9267.2|9264.8|9267.3|9264.9|9263.2|9261.3|268
1631813400000|2021-09-16 17:30:00|9267.1|9264.7|9269.3|9266.9|9269.6|9267.4|9265.5|9263.5|241
1631813700000|2021-09-16 17:35:00|9269.2|9266.8|9268.8|9267.3|9269.3|9267.5|9268.3|9266.5|236
1631814000000|2021-09-16 17:40:00|9268.7|9267.2|9268.5|9267|9270.1|9268.1|9268.4|9266.6|224
1631814300000|2021-09-16 17:45:00|9268.6|9267.1|9269.2|9266.8|9269.7|9267.7|9268.5|9266.7|174
1631814600000|2021-09-16 17:50:00|9269.1|9266.7|9266.8|9265.3|9269.2|9267.3|9266.4|9264.6|119
1631814900000|2021-09-16 17:55:00|9266.7|9265.2|9266.5|9265|9267.5|9265.7|9266.4|9264.6|162
1631815200000|2021-09-16 18:00:00|9266.4|9264.9|9266.5|9265|9266.9|9265.3|9265.6|9263.7|172
1631815500000|2021-09-16 18:05:00|9266.4|9264.9|9267.5|9265.1|9267.9|9266|9265.8|9263.9|166
1631815800000|2021-09-16 18:10:00|9267.6|9265.2|9268.4|9266.9|9268.8|9266.9|9266.6|9264.6|222
1631816100000|2021-09-16 18:15:00|9268.3|9266.8|9268.2|9265.8|9268.8|9267|9268.1|9265.7|140
1631816400000|2021-09-16 18:20:00|9268.3|9265.9|9268.5|9267|9269.1|9267.2|9267.5|9265.5|149
1631816700000|2021-09-16 18:25:00|9268.9|9266.5|9268.1|9266.6|9269.1|9267.2|9268|9266.3|158
1631817000000|2021-09-16 18:30:00|9268.2|9266.7|9268.9|9267.4|9269|9267.5|9267.4|9265.5|226
1631817300000|2021-09-16 18:35:00|9268.8|9267.3|9269.6|9267.2|9269.9|9268.1|9268.2|9266.2|205
1631817600000|2021-09-16 18:40:00|9269.7|9267.3|9269.9|9268.4|9270.2|9268.7|9268.3|9266.5|184
1631817900000|2021-09-16 18:45:00|9270.1|9268.6|9269.4|9267|9270.1|9268.6|9268|9266.2|220
1631818200000|2021-09-16 18:50:00|9269.5|9267.1|9270|9267.6|9270.3|9268.6|9268.5|9266.6|243
1631818500000|2021-09-16 18:55:00|9270.3|9267.9|9271.1|9268.7|9271.2|9269.3|9269.4|9267.2|294
1631818800000|2021-09-16 19:00:00|9271.2|9268.8|9266.5|9264.1|9271.4|9269.2|9261.1|9258.7|598
1631819100000|2021-09-16 19:05:00|9266.4|9264|9266.2|9264.7|9267.7|9265.3|9265.1|9262.7|646
1631819400000|2021-09-16 19:10:00|9266.5|9264.1|9266.3|9263.9|9267.9|9265.5|9264.5|9262.1|452
1631819700000|2021-09-16 19:15:00|9266.4|9264|9265.4|9263.9|9267.2|9265.4|9265.3|9263.5|258
1631820000000|2021-09-16 19:20:00|9265.5|9264|9262.6|9260.2|9266.4|9264.5|9261.5|9259.4|358
1631820300000|2021-09-16 19:25:00|9262.8|9260.4|9265.3|9262.9|9265.4|9263.4|9262.7|9260.3|262
1631820600000|2021-09-16 19:30:00|9265.2|9262.8|9265.9|9263.5|9266.6|9264.2|9263.4|9261|312
1631820900000|2021-09-16 19:35:00|9266.1|9263.7|9265.7|9263.3|9266.3|9263.9|9264.3|9261.9|324
1631821200000|2021-09-16 19:40:00|9265.4|9263|9268.9|9266.5|9268.9|9266.5|9265.2|9262.8|218
1631821500000|2021-09-16 19:45:00|9268.8|9266.4|9271.3|9268.9|9271.3|9268.9|9268|9265.8|233
1631821800000|2021-09-16 19:50:00|9271.1|9268.7|9270.5|9268.1|9271.1|9268.7|9269.1|9267|186
1631822100000|2021-09-16 19:55:00|9270.4|9268|9269.6|9267.2|9270.6|9268.5|9268.4|9266.3|263
1631822400000|2021-09-16 20:00:00|9269.7|9268.2|9270.3|9267.9|9270.7|9268.3|9268.9|9266.5|344
1631822700000|2021-09-16 20:05:00|9270.4|9268|9271.1|9268.7|9271.2|9268.8|9270.2|9267.8|103
1631823000000|2021-09-16 20:10:00|9271|9268.6|9270.5|9268.1|9271.2|9269.1|9270.1|9267.7|226
1631823300000|2021-09-16 20:15:00|9270.4|9268|9268.7|9266.3|9271.2|9269.2|9268.5|9266.1|191
1631823600000|2021-09-16 20:20:00|9268.6|9266.2|9268.6|9266.2|9269.8|9267.4|9267.2|9265.3|207
1631823900000|2021-09-16 20:25:00|9268.7|9266.3|9271.1|9268.7|9271.2|9268.8|9268.5|9266.2|180
1631824200000|2021-09-16 20:30:00|9271.2|9268.8|9275.4|9273|9275.9|9273.5|9271.1|9268.7|310
1631824500000|2021-09-16 20:35:00|9275.3|9272.9|9276|9273.6|9276.5|9274.1|9275.1|9272.7|252
1631824800000|2021-09-16 20:40:00|9276.1|9273.7|9276.6|9274.2|9276.9|9274.5|9275.7|9273.5|140
1631825100000|2021-09-16 20:45:00|9276.8|9274.4|9277.3|9274.9|9277.7|9275.3|9276.4|9274|156
1631825400000|2021-09-16 20:50:00|9277.4|9275|9278.3|9275.9|9279.6|9277.2|9277.1|9274.7|231
1631825700000|2021-09-16 20:55:00|9278.9|9276.5|9278.6|9276|9279.7|9276.8|9278.2|9275.7|316
1631826000000|2021-09-16 21:00:00|9278.8|9276.4|9279.1|9274.2|9279.2|9276.4|9278.2|9274.1|41
1631826300000|2021-09-16 21:05:00|9280.7|9274.3|9279.6|9274.1|9282.3|9274.9|9278.2|9272.2|104
1631826600000|2021-09-16 21:10:00|9280.4|9273.8|9279.5|9274.5|9282.5|9274.5|9278.5|9272.7|110
1631826900000|2021-09-16 21:15:00|9279.9|9273.9|9279.9|9274.1|9282.2|9274.6|9278|9273.4|111
1631827200000|2021-09-16 21:20:00|9279.4|9273.9|9278.1|9274|9281.5|9274.7|9276.7|9273.3|173
1631827500000|2021-09-16 21:25:00|9278.7|9273.9|9279.3|9273.8|9280.5|9274.4|9276.7|9273.3|107
1631827800000|2021-09-16 21:30:00|9278.8|9266.8|9278.2|9273.1|9281.8|9273.3|9276.3|9261.3|368
1631828100000|2021-09-16 21:35:00|9278.3|9272.9|9277.7|9272.9|9279.5|9273.5|9277.1|9272.4|147
1631828400000|2021-09-16 21:40:00|9277.5|9272.8|9278.4|9273.3|9280|9273.6|9277.1|9272.1|176
1631828700000|2021-09-16 21:45:00|9278.6|9273|9277.6|9272.9|9279|9274|9276.5|9272.4|158
1631829000000|2021-09-16 21:50:00|9277.7|9273|9277.8|9273.4|9280|9273.5|9276.8|9271.9|223
1631829300000|2021-09-16 21:55:00|9277.9|9272.7|9277.5|9273.4|9279.9|9273.7|9277|9272.2|160
1631829600000|2021-09-16 22:00:00|9276.7|9273.1|9278.2|9275.1|9279.8|9275.5|9276.7|9272.9|324
1631829900000|2021-09-16 22:05:00|9279.9|9274.9|9278.9|9275|9280.6|9275.5|9277.4|9273.6|539
1631830200000|2021-09-16 22:10:00|9278.7|9275.3|9278.7|9274.1|9279.2|9275.6|9277.8|9273.7|590
1631830500000|2021-09-16 22:15:00|9278.5|9274.3|9279|9274|9279.9|9275.3|9277.4|9273.5|457
1631830800000|2021-09-16 22:20:00|9278.8|9274.4|9279|9274.9|9279.7|9275.4|9277.5|9273.5|406
1631831100000|2021-09-16 22:25:00|9279.1|9275|9277.8|9275.3|9279.3|9276.3|9277.5|9274.7|302
1631831400000|2021-09-16 22:30:00|9277.6|9275.2|9277.6|9275.2|9279|9275.5|9277.3|9274.7|160
1631831700000|2021-09-16 22:35:00|9277.7|9275.3|9278.4|9276|9278.8|9276.2|9277.5|9275.1|117
1631832000000|2021-09-16 22:40:00|9278.6|9276.2|9279.5|9277.1|9279.9|9277.3|9277.7|9275.3|150
1631832300000|2021-09-16 22:45:00|9279.6|9277.2|9279.5|9277.1|9279.7|9277.3|9279.3|9276.9|63
1631832600000|2021-09-16 22:50:00|9279.4|9277|9279.2|9276.8|9279.6|9277.2|9279.2|9276.8|50
1631832900000|2021-09-16 22:55:00|9279.3|9276.9|9278.6|9276.2|9279.5|9277.1|9278.4|9276|80
1631833200000|2021-09-16 23:00:00|9278.5|9276.1|9277.8|9275.4|9278.7|9276.5|9277.1|9274.7|110
1631833500000|2021-09-16 23:05:00|9277.9|9275.5|9277.4|9275|9277.9|9275.8|9276.7|9274.8|65
1631833800000|2021-09-16 23:10:00|9277.6|9275.2|9277.9|9275.5|9278.1|9275.9|9277.4|9275.2|58
1631834100000|2021-09-16 23:15:00|9278.1|9275.7|9277.9|9275.5|9278.1|9276.1|9277.5|9275.4|62
1631834400000|2021-09-16 23:20:00|9277.8|9275.4|9277.8|9275.4|9278.2|9276|9277.5|9275.3|62
1631834700000|2021-09-16 23:25:00|9277.9|9275.5|9277.7|9275.3|9277.9|9275.8|9277.3|9275.2|44
1631835000000|2021-09-16 23:30:00|9277.8|9275.4|9277.6|9275.2|9277.9|9275.9|9276.4|9274.4|85
1631835300000|2021-09-16 23:35:00|9277.5|9275.1|9276|9273.6|9277.8|9275.7|9275.3|9272.9|96
1631835600000|2021-09-16 23:40:00|9275.9|9273.5|9276|9273.6|9276.1|9273.7|9275.8|9273.4|79
1631835900000|2021-09-16 23:45:00|9275.5|9274|9275.5|9274|9276.1|9274.1|9275.3|9273.5|83
1631836200000|2021-09-16 23:50:00|9275.6|9274.1|9275.7|9273.3|9276|9274.1|9274.4|9272.6|61
1631836500000|2021-09-16 23:55:00|9276|9273.6|9275.4|9273|9276.1|9273.7|9275.1|9272.7|51
1631836800000|2021-09-17 00:00:00|9275.5|9273.1|9276|9273.6|9276.1|9273.7|9272.5|9270.1|302
1631837100000|2021-09-17 00:05:00|9276.1|9273.7|9276.9|9274.5|9277.7|9275.3|9275.7|9273.6|212
1631837400000|2021-09-17 00:10:00|9276.8|9274.4|9276.9|9274.5|9277|9274.6|9275|9272.6|165
1631837700000|2021-09-17 00:15:00|9277|9274.6|9275.3|9272.9|9277|9274.9|9275|9272.6|161
1631838000000|2021-09-17 00:20:00|9276|9274.5|9277|9275.5|9278.3|9276.4|9276|9274.4|219
1631838300000|2021-09-17 00:25:00|9276.9|9275.4|9277.1|9275.6|9278.7|9276.8|9276.6|9274.9|211
1631838600000|2021-09-17 00:30:00|9276.7|9275.2|9276.5|9275|9277.5|9275.6|9276.3|9274.5|172
1631838900000|2021-09-17 00:35:00|9276.6|9275.1|9278.2|9276.7|9278.6|9276.7|9276.3|9274.8|226
1631839200000|2021-09-17 00:40:00|9277.9|9276.4|9279.4|9277|9280.5|9278.5|9277.1|9275.3|230
1631839500000|2021-09-17 00:45:00|9279.3|9276.9|9277.9|9275.5|9279.7|9277.5|9276.7|9274.8|174
1631839800000|2021-09-17 00:50:00|9278.1|9275.7|9279.5|9277.1|9279.6|9277.2|9277.2|9275.3|195
1631840100000|2021-09-17 00:55:00|9279.6|9277.2|9278.2|9275.8|9279.8|9277.5|9277|9275.2|235
1631840400000|2021-09-17 01:00:00|9278.3|9275.9|9275.5|9274|9278.3|9276|9275.4|9273.4|214
1631840700000|2021-09-17 01:05:00|9275.4|9273.9|9274.5|9272.1|9276.2|9274.1|9273.9|9272.1|156
1631841000000|2021-09-17 01:10:00|9274.4|9272|9273.5|9271.1|9275|9273.1|9272.3|9270.7|183
1631841300000|2021-09-17 01:15:00|9273.6|9271.2|9273.1|9270.7|9273.7|9271.6|9272.5|9270.2|219
1631841600000|2021-09-17 01:20:00|9273|9270.6|9276.1|9273.7|9276.5|9274.4|9272.4|9270.1|208
1631841900000|2021-09-17 01:25:00|9276|9273.6|9274.9|9272.5|9276.2|9273.8|9274.2|9272.1|259
1631842200000|2021-09-17 01:30:00|9275|9272.6|9278.3|9276.8|9282.3|9279.9|9274.8|9272.5|420
1631842500000|2021-09-17 01:35:00|9278.4|9276.9|9276.5|9275|9278.8|9277|9276.4|9274.4|159
1631842800000|2021-09-17 01:40:00|9276.4|9274.9|9278.7|9276.3|9278.9|9276.9|9276.4|9274.5|144
1631843100000|2021-09-17 01:45:00|9278.8|9276.4|9281.6|9280.1|9282.1|9280.1|9278.1|9275.9|179
1631843400000|2021-09-17 01:50:00|9281.1|9279.6|9281|9279.5|9281.6|9279.6|9280|9278.1|228
1631843700000|2021-09-17 01:55:00|9281.4|9279|9280.5|9278.1|9281.5|9279.5|9279.9|9278|197
1631844000000|2021-09-17 02:00:00|9280.6|9278.2|9279.3|9277.8|9280.7|9278.6|9279.2|9277.3|201
1631844300000|2021-09-17 02:05:00|9279.2|9277.7|9278.4|9276.9|9280.3|9278.7|9278.3|9276.5|211
1631844600000|2021-09-17 02:10:00|9278.5|9277|9278.7|9276.3|9279|9277.1|9277.2|9275.6|145
1631844900000|2021-09-17 02:15:00|9278.6|9276.2|9279.1|9277.6|9279.9|9277.9|9278.3|9276.2|134
1631845200000|2021-09-17 02:20:00|9279|9277.5|9278.3|9276.8|9279.6|9277.6|9277.6|9275.7|110
1631845500000|2021-09-17 02:25:00|9278.4|9276.9|9277.9|9275.5|9278.9|9277.1|9276.5|9274.6|95
1631845800000|2021-09-17 02:30:00|9278|9275.6|9277.5|9276|9278.5|9276.2|9276.6|9274.9|181
1631846100000|2021-09-17 02:35:00|9277.4|9275.9|9276.9|9275.4|9278|9275.9|9276.6|9274.6|161
1631846400000|2021-09-17 02:40:00|9276.8|9275.3|9276.9|9274.5|9277.6|9275.6|9276.5|9274.4|132
1631846700000|2021-09-17 02:45:00|9276.8|9274.4|9275.5|9273.1|9277|9274.6|9274.8|9272.9|178
1631847000000|2021-09-17 02:50:00|9275.6|9273.2|9275.3|9272.9|9275.8|9273.5|9274|9272.1|131
1631847300000|2021-09-17 02:55:00|9275.2|9272.8|9273.4|9271|9276.2|9274.3|9272.1|9270|287
1631847600000|2021-09-17 03:00:00|9273.5|9271.1|9272.1|9270.6|9273.7|9271.3|9271.6|9269.4|206
1631847900000|2021-09-17 03:05:00|9272|9270.5|9272|9270.5|9272.7|9270.8|9271.5|9269.4|184
1631848200000|2021-09-17 03:10:00|9271.9|9270.4|9272.2|9269.8|9272.8|9270.8|9271.2|9269.3|153
1631848500000|2021-09-17 03:15:00|9271.9|9269.5|9270.9|9268.5|9272.5|9270.2|9270.5|9268.3|171
1631848800000|2021-09-17 03:20:00|9271|9268.6|9270.9|9268.5|9271.8|9269.8|9269.9|9268.3|195
1631849100000|2021-09-17 03:25:00|9270.4|9268.9|9271|9268.6|9271.8|9269.8|9270.3|9268.4|235
1631849400000|2021-09-17 03:30:00|9270.9|9268.5|9269.5|9268|9271.6|9269.7|9269.1|9267|158
1631849700000|2021-09-17 03:35:00|9269.6|9268.1|9269.6|9268.1|9270.3|9268.2|9269.3|9266.9|92
1631850000000|2021-09-17 03:40:00|9269.5|9268|9270.1|9267.7|9270.2|9268.2|9269.4|9267.4|96
1631850300000|2021-09-17 03:45:00|9269.5|9268|9269.2|9266.8|9270.1|9268.3|9268.7|9266.8|111
1631850600000|2021-09-17 03:50:00|9269.1|9266.7|9269.5|9268|9270.2|9268.2|9268.1|9265.9|136
1631850900000|2021-09-17 03:55:00|9269.6|9268.1|9269.9|9267.5|9270.1|9268.1|9268.4|9266.7|131
1631851200000|2021-09-17 04:00:00|9270|9267.6|9269.4|9267.9|9270.1|9268.2|9269.3|9267.4|108
1631851500000|2021-09-17 04:05:00|9269.6|9267.2|9267.8|9266.3|9269.6|9267.5|9267.8|9265.8|161
1631851800000|2021-09-17 04:10:00|9268|9266.5|9266.2|9263.8|9268.5|9266.5|9265.1|9263.1|159
1631852100000|2021-09-17 04:15:00|9266.3|9263.9|9266.9|9265.4|9267.6|9265.8|9266.2|9263.9|129
1631852400000|2021-09-17 04:20:00|9267|9265.5|9267.3|9265.8|9267.6|9265.8|9266.7|9264.8|112
1631852700000|2021-09-17 04:25:00|9267.2|9265.7|9266.6|9264.2|9268.2|9266.2|9266|9264.1|82
1631853000000|2021-09-17 04:30:00|9266.5|9264.1|9266.8|9264.4|9267.3|9265.4|9266|9264.1|89
1631853300000|2021-09-17 04:35:00|9266.7|9264.3|9266.5|9265|9267.4|9265.5|9266.3|9264.3|108
1631853600000|2021-09-17 04:40:00|9266.6|9265.1|9266.9|9264.5|9266.9|9265.1|9266.1|9264.2|72
1631853900000|2021-09-17 04:45:00|9266.8|9264.4|9268.1|9266.6|9268.5|9266.7|9266.3|9264.3|126
1631854200000|2021-09-17 04:50:00|9268.2|9266.7|9269.2|9266.8|9269.4|9267.6|9268.1|9266.1|140
1631854500000|2021-09-17 04:55:00|9269.3|9266.9|9268.3|9265.9|9269.3|9267.4|9267.3|9265.1|172
1631854800000|2021-09-17 05:00:00|9268.2|9265.8|9268.4|9266|9268.4|9266|9266.2|9264.1|185
1631855100000|2021-09-17 05:05:00|9268.3|9265.9|9268.3|9265.9|9269.4|9267|9267.8|9265.6|143
1631855400000|2021-09-17 05:10:00|9268.4|9266|9268.8|9266.4|9269.3|9267.5|9267.8|9265.7|158
1631855700000|2021-09-17 05:15:00|9268.5|9266.1|9270|9267.6|9270.3|9268.3|9268|9266.1|163
1631856000000|2021-09-17 05:20:00|9269.9|9267.5|9270.3|9267.9|9271|9268.9|9269.6|9267.5|150
1631856300000|2021-09-17 05:25:00|9270.2|9267.8|9271|9268.6|9271.2|9269.2|9269.7|9267.8|96
1631856600000|2021-09-17 05:30:00|9270.9|9268.5|9270.9|9268.5|9271.1|9269|9269.6|9267.7|192
1631856900000|2021-09-17 05:35:00|9271|9268.6|9270.1|9267.7|9271.7|9269.3|9269.7|9267.7|157
1631857200000|2021-09-17 05:40:00|9270.2|9267.8|9270.2|9267.8|9271.1|9269.2|9269.6|9267.5|206
1631857500000|2021-09-17 05:45:00|9270.1|9267.7|9270.8|9268.4|9271.3|9269.5|9269.7|9267.5|193
1631857800000|2021-09-17 05:50:00|9270.7|9268.3|9269.3|9266.9|9270.9|9269|9268.7|9266.9|148
1631858100000|2021-09-17 05:55:00|9269.4|9267|9268.6|9266.2|9270.3|9268.1|9268.4|9266.2|142
1631858400000|2021-09-17 06:00:00|9269.2|9266.8|9269.3|9266.9|9270.1|9267.7|9267.2|9265.3|311
1631858700000|2021-09-17 06:05:00|9269.4|9267|9267.9|9266.4|9269.4|9267.4|9267.1|9265.2|287
1631859000000|2021-09-17 06:10:00|9267.8|9266.3|9268.4|9266|9268.7|9266.8|9267.2|9265.2|205
1631859300000|2021-09-17 06:15:00|9268.5|9266.1|9271.7|9269.3|9271.9|9269.6|9267.4|9265.5|322
1631859600000|2021-09-17 06:20:00|9271.9|9269.5|9273.7|9271.3|9273.9|9272|9270.6|9269|248
1631859900000|2021-09-17 06:25:00|9273.8|9271.4|9273|9271.5|9274.3|9272.4|9272.3|9270.5|245
1631860200000|2021-09-17 06:30:00|9272.4|9270.9|9269.9|9268.4|9273|9271.1|9269.9|9268.3|227
1631860500000|2021-09-17 06:35:00|9270|9268.5|9267.8|9266.3|9272|9269.9|9267.8|9265.9|316
1631860800000|2021-09-17 06:40:00|9267.9|9266.4|9270.9|9268.5|9271.4|9269.5|9266|9263.7|279
1631861100000|2021-09-17 06:45:00|9270.8|9268.4|9269.8|9268.3|9271.2|9269.2|9268.9|9266.8|226
1631861400000|2021-09-17 06:50:00|9269.9|9268.4|9269.9|9267.5|9270.3|9268.4|9268.9|9267.3|181
1631861700000|2021-09-17 06:55:00|9270|9267.6|9269.8|9267.4|9271|9269|9268.8|9266.8|207
1631862000000|2021-09-17 07:00:00|9269.9|9267.5|9266.6|9264.2|9272|9270.4|9265.7|9263.4|524
1631862300000|2021-09-17 07:05:00|9266.7|9264.3|9266.1|9263.7|9267.7|9265.8|9264.8|9262.4|698
1631862600000|2021-09-17 07:10:00|9266|9264.5|9263.4|9261|9267.5|9265.6|9260.8|9258.5|499
1631862900000|2021-09-17 07:15:00|9263.3|9260.9|9267.5|9265.1|9269.4|9267.1|9262.6|9260.2|499
1631863200000|2021-09-17 07:20:00|9267.4|9265|9264.1|9261.7|9270.2|9268.2|9263.3|9260.9|415
1631863500000|2021-09-17 07:25:00|9264|9261.6|9265.2|9262.8|9265.9|9263.5|9262.6|9260.5|340
1631863800000|2021-09-17 07:30:00|9265.3|9262.9|9267|9265.5|9268.4|9266.4|9264.1|9261.7|425
1631864100000|2021-09-17 07:35:00|9267.1|9265.6|9266.6|9264.2|9267.7|9265.6|9265.2|9263.4|386
1631864400000|2021-09-17 07:40:00|9267|9264.6|9268.3|9265.9|9269.7|9267.7|9266.1|9264|343
1631864700000|2021-09-17 07:45:00|9268.4|9266|9271.9|9269.5|9272.1|9270.2|9267.8|9265.7|320
1631865000000|2021-09-17 07:50:00|9272.1|9269.7|9271.6|9269.2|9273.4|9271.5|9270.4|9268.5|314
1631865300000|2021-09-17 07:55:00|9271.7|9269.3|9266|9263.6|9272.5|9270.1|9265.8|9263.4|356
1631865600000|2021-09-17 08:00:00|9265.8|9263.4|9268.2|9265.8|9274.5|9272.1|9264.8|9262.4|458
1631865900000|2021-09-17 08:05:00|9268.3|9265.9|9264|9261.6|9268.7|9266.7|9262.7|9260.6|507
1631866200000|2021-09-17 08:10:00|9263.9|9261.5|9265.7|9263.3|9266.1|9264.1|9262.7|9260.6|442
1631866500000|2021-09-17 08:15:00|9265.8|9263.4|9266.8|9264.4|9268.7|9266.7|9265.3|9263.2|487
1631866800000|2021-09-17 08:20:00|9266.9|9264.5|9267.2|9264.8|9267.9|9265.9|9265|9263.3|427
1631867100000|2021-09-17 08:25:00|9267.4|9265|9268.2|9265.8|9269.1|9267.1|9265.3|9263.2|460
1631867400000|2021-09-17 08:30:00|9268.1|9265.7|9271.1|9269.6|9271.7|9269.9|9265.9|9263.6|352
1631867700000|2021-09-17 08:35:00|9271.6|9269.2|9265.9|9263.5|9271.8|9269.9|9265.6|9263.2|597
1631868000000|2021-09-17 08:40:00|9265.8|9263.4|9269.5|9267.1|9269.7|9267.3|9264.6|9262.7|443
1631868300000|2021-09-17 08:45:00|9269.2|9267.7|9269.8|9267.4|9270.4|9268.3|9268.4|9266.2|349
1631868600000|2021-09-17 08:50:00|9269.9|9267.5|9273.4|9271|9273.6|9271.4|9268.9|9266.5|397
1631868900000|2021-09-17 08:55:00|9273.5|9271.1|9274.1|9271.7|9274.7|9272.5|9271.3|9269.3|458
1631869200000|2021-09-17 09:00:00|9273.8|9272.3|9271.2|9268.8|9274.4|9272.3|9270|9267.6|341
1631869500000|2021-09-17 09:05:00|9271.3|9268.9|9274.7|9272.3|9274.9|9272.8|9268.1|9266|437
1631869800000|2021-09-17 09:10:00|9274.4|9272|9269|9267.5|9275.3|9273.1|9268.4|9266.2|431
1631870100000|2021-09-17 09:15:00|9269.5|9267.1|9271.8|9269.4|9273.4|9271|9267.5|9265.4|410
1631870400000|2021-09-17 09:20:00|9271.9|9269.5|9271.6|9269.2|9273.4|9271.8|9269.7|9267.3|480
1631870700000|2021-09-17 09:25:00|9271.5|9269.1|9270.4|9268.9|9272.2|9269.8|9268.7|9267.2|359
1631871000000|2021-09-17 09:30:00|9271|9269.5|9270.8|9268.4|9272.1|9270|9269.2|9267.2|407
1631871300000|2021-09-17 09:35:00|9270.7|9268.3|9270|9267.6|9271.7|9269.9|9268.8|9266.6|366
1631871600000|2021-09-17 09:40:00|9269.9|9267.5|9272|9269.6|9272.5|9270.5|9269.6|9267.4|450
1631871900000|2021-09-17 09:45:00|9271.7|9269.3|9272|9269.6|9272.9|9270.7|9269.8|9267.6|409
1631872200000|2021-09-17 09:50:00|9272.1|9269.7|9270.9|9268.5|9273.4|9271|9268.4|9266|611
1631872500000|2021-09-17 09:55:00|9270.8|9268.4|9272.8|9270.4|9274.7|9272.9|9269|9266.9|727
1631872800000|2021-09-17 10:00:00|9272.9|9270.5|9271.9|9269.5|9273|9270.7|9270.2|9267.8|473
1631873100000|2021-09-17 10:05:00|9271.8|9269.4|9271.5|9270|9272.3|9270.5|9270|9268.2|533
1631873400000|2021-09-17 10:10:00|9271.4|9269.9|9272.1|9269.7|9272.9|9270.6|9270.7|9268.5|362
1631873700000|2021-09-17 10:15:00|9272|9269.6|9273.6|9272.1|9274|9272.1|9271.5|9269.3|319
1631874000000|2021-09-17 10:20:00|9273.8|9272.3|9269.7|9268.2|9274.5|9272.5|9269.1|9267.3|336
1631874300000|2021-09-17 10:25:00|9269.6|9268.1|9267.6|9266.1|9270.9|9268.9|9266.7|9264.8|245
1631874600000|2021-09-17 10:30:00|9267.7|9266.2|9268.7|9267.2|9268.8|9267.3|9267|9265.1|355
1631874900000|2021-09-17 10:35:00|9268.8|9267.3|9270.4|9268.9|9270.9|9269|9268|9266.1|292
1631875200000|2021-09-17 10:40:00|9270.5|9269|9272.8|9270.4|9272.9|9271|9269.2|9267.6|279
1631875500000|2021-09-17 10:45:00|9272.4|9270.9|9274.9|9273.4|9276.1|9274.3|9272.3|9270.8|373
1631875800000|2021-09-17 10:50:00|9274.8|9273.3|9275.7|9273.3|9276|9274|9272.3|9270.3|368
1631876100000|2021-09-17 10:55:00|9275.8|9273.4|9275.3|9273.8|9277.1|9275.4|9274.7|9272.6|408
1631876400000|2021-09-17 11:00:00|9275.2|9273.7|9278.3|9276.8|9279.4|9277.5|9274.3|9272.4|459
1631876700000|2021-09-17 11:05:00|9278.4|9276.9|9279.9|9278.4|9282.6|9280.7|9278|9276.2|348
1631877000000|2021-09-17 11:10:00|9280|9278.5|9277.5|9276|9280|9278.5|9277.1|9275.6|332
1631877300000|2021-09-17 11:15:00|9277.2|9275.7|9281.2|9278.8|9281.3|9279.3|9276.6|9274.7|329
1631877600000|2021-09-17 11:20:00|9281.3|9278.9|9282.6|9281.1|9285.2|9283.7|9280.6|9278.9|351
1631877900000|2021-09-17 11:25:00|9282.8|9281.3|9283.5|9282|9284.5|9282.6|9282.5|9280.7|252
1631878200000|2021-09-17 11:30:00|9283.6|9282.1|9282.5|9281|9284|9282.5|9282|9280.5|314
1631878500000|2021-09-17 11:35:00|9282.6|9281.1|9282.3|9280.8|9283|9281.1|9281.5|9279.8|314
1631878800000|2021-09-17 11:40:00|9282.4|9280.9|9282.3|9280.8|9282.8|9281.3|9280.7|9278.9|376
1631879100000|2021-09-17 11:45:00|9282.4|9280.9|9278.6|9277.1|9282.8|9281.1|9278.3|9276.4|385
1631879400000|2021-09-17 11:50:00|9278.5|9277|9280.6|9279.1|9281.3|9279.5|9278.5|9276.6|376
1631879700000|2021-09-17 11:55:00|9280.5|9279|9274.3|9272.8|9281.2|9279.3|9274.3|9272.4|456
1631880000000|2021-09-17 12:00:00|9274.6|9272.2|9278.4|9276|9278.4|9276.3|9273.9|9272|476
1631880300000|2021-09-17 12:05:00|9278|9276.5|9278.7|9276.3|9279.2|9277.3|9276.6|9274.9|324
1631880600000|2021-09-17 12:10:00|9278.4|9276.9|9280.7|9279.2|9281|9279.2|9277.4|9275.6|290
1631880900000|2021-09-17 12:15:00|9280.8|9278.4|9278|9275.6|9281.2|9279.6|9276.7|9274.8|396
1631881200000|2021-09-17 12:20:00|9277.9|9276.4|9277.3|9275.8|9279.8|9277.7|9276.5|9274.7|440
1631881500000|2021-09-17 12:25:00|9277.4|9275.9|9278.8|9277.3|9279.4|9277.6|9276.3|9274.2|408
1631881800000|2021-09-17 12:30:00|9278.9|9277.4|9278.2|9276.7|9280.9|9278.8|9276.2|9274.7|446
1631882100000|2021-09-17 12:35:00|9278.3|9276.8|9278.1|9276.6|9279.5|9277.8|9277.1|9275.3|462
1631882400000|2021-09-17 12:40:00|9278.4|9276|9280.7|9278.3|9280.7|9278.7|9277.6|9275.4|481
1631882700000|2021-09-17 12:45:00|9280.5|9278.1|9281.4|9279.9|9282.7|9280.8|9279.1|9277.2|440
1631883000000|2021-09-17 12:50:00|9281.3|9279.8|9283.3|9280.9|9283.3|9281.7|9280|9278|463
1631883300000|2021-09-17 12:55:00|9282.7|9281.2|9283.7|9282.2|9285.5|9283.9|9281.6|9279.5|480
1631883600000|2021-09-17 13:00:00|9283.8|9282.3|9283.8|9281.4|9286.3|9284.4|9281.6|9280.1|625
1631883900000|2021-09-17 13:05:00|9283.7|9281.3|9285.6|9283.2|9286.3|9284.6|9283.4|9281.3|500
1631884200000|2021-09-17 13:10:00|9285.3|9283.8|9292.2|9290.7|9292.5|9290.8|9285.3|9283.2|600
1631884500000|2021-09-17 13:15:00|9292.3|9290.8|9294.5|9293|9295.9|9294.1|9291.3|9289.8|596
1631884800000|2021-09-17 13:20:00|9294.6|9293.1|9294|9292.5|9295.2|9293.7|9292.4|9290.7|458
1631885100000|2021-09-17 13:25:00|9294.1|9292.6|9296.5|9295|9297.1|9295.6|9293.1|9291.1|621
1631885400000|2021-09-17 13:30:00|9296.4|9294.9|9289.9|9287.5|9296.9|9295|9288.3|9286|868
1631885700000|2021-09-17 13:35:00|9289.4|9287.9|9290.9|9289.4|9293.3|9291.3|9289.4|9287.6|567
1631886000000|2021-09-17 13:40:00|9291|9289.5|9293.8|9291.4|9294.9|9292.9|9290.4|9288.2|692
1631886300000|2021-09-17 13:45:00|9293.9|9291.5|9294.7|9292.3|9297.2|9295.2|9292.9|9291.1|619
1631886600000|2021-09-17 13:50:00|9294.8|9292.4|9293.2|9291.7|9296.9|9294.8|9292.8|9290.5|649
1631886900000|2021-09-17 13:55:00|9293.3|9291.8|9293.8|9291.4|9294.2|9292.2|9290.5|9288.7|595
1631887200000|2021-09-17 14:00:00|9293.7|9291.3|9293.3|9291.8|9294.8|9292.7|9291.8|9289.9|603
1631887500000|2021-09-17 14:05:00|9293.9|9292.4|9294.8|9293.3|9296.3|9294.3|9292.8|9290.9|553
1631887800000|2021-09-17 14:10:00|9295|9292.6|9300.3|9297.9|9300.8|9299|9294.2|9292.3|716
1631888100000|2021-09-17 14:15:00|9300.5|9298.1|9302.1|9300.6|9303.4|9301.3|9299.4|9297.2|672
1631888400000|2021-09-17 14:20:00|9302.2|9300.7|9303.8|9301.4|9305.2|9302.9|9300.4|9298.5|838
1631888700000|2021-09-17 14:25:00|9303.5|9301.1|9305.5|9303.1|9306.4|9304|9301.1|9299.2|898
1631889000000|2021-09-17 14:30:00|9305.4|9303|9308.1|9306.6|9309.5|9307.8|9304.3|9302.3|1013
1631889300000|2021-09-17 14:35:00|9308.4|9306.9|9305.5|9304|9309.5|9307.6|9305.4|9303.6|404
1631889600000|2021-09-17 14:40:00|9305.4|9303.9|9302.4|9300|9307.6|9305.7|9301.1|9298.9|613
1631889900000|2021-09-17 14:45:00|9302.5|9300.1|9305.3|9303.8|9307|9305.4|9302.5|9300.1|587
1631890200000|2021-09-17 14:50:00|9305.2|9303.7|9308.4|9306.9|9312.8|9310.8|9304.4|9302.6|711
1631890500000|2021-09-17 14:55:00|9308.7|9307.2|9311.3|9309.8|9314.8|9312.7|9307|9304.9|850
1631890800000|2021-09-17 15:00:00|9311.4|9309.9|9314.1|9311.7|9315.5|9313.6|9311.2|9309.6|639
1631891100000|2021-09-17 15:05:00|9314.3|9311.9|9315.3|9313.8|9317.2|9315.2|9313.4|9311.4|457
1631891400000|2021-09-17 15:10:00|9315.2|9313.7|9311|9308.6|9320|9318.1|9310.4|9308.5|734
1631891700000|2021-09-17 15:15:00|9311.1|9308.7|9308.3|9305.9|9313.8|9311.7|9306.5|9304.5|582
1631892000000|2021-09-17 15:20:00|9308.2|9305.8|9307.5|9305.1|9311|9309.1|9306.6|9305|502
1631892300000|2021-09-17 15:25:00|9307.6|9305.2|9309.2|9307.7|9310.3|9308.2|9306.1|9304.1|531
1631892600000|2021-09-17 15:30:00|9309.3|9307.8|9311.3|9308.9|9312.9|9310.9|9309|9306.9|500
1631892900000|2021-09-17 15:35:00|9311.2|9308.8|9310.4|9308|9313.5|9311.5|9308.7|9307|496
1631893200000|2021-09-17 15:40:00|9310.3|9307.9|9307.8|9305.4|9310.4|9308.5|9306.2|9304.3|460
1631893500000|2021-09-17 15:45:00|9307.9|9305.5|9311|9308.6|9311.2|9309.2|9307.1|9305|419
1631893800000|2021-09-17 15:50:00|9311.1|9308.7|9311.4|9309|9312.3|9310.4|9310|9308.2|372
1631894100000|2021-09-17 15:55:00|9311.3|9308.9|9309.8|9307.4|9311.6|9309.5|9309|9307.1|336
1631894400000|2021-09-17 16:00:00|9309.9|9307.5|9312.1|9309.7|9313.1|9311.1|9309.6|9307.3|392
1631894700000|2021-09-17 16:05:00|9311.8|9309.4|9313.1|9310.7|9313.2|9311.2|9310.8|9308.8|240
1631895000000|2021-09-17 16:10:00|9312.6|9311.1|9309.2|9307.7|9312.6|9311.1|9308.2|9306.2|320
1631895300000|2021-09-17 16:15:00|9309.3|9307.8|9312.7|9311.2|9313.5|9311.4|9309.1|9307.2|309
1631895600000|2021-09-17 16:20:00|9312.8|9311.3|9313|9311.5|9314.2|9312.3|9312.5|9310.6|232
1631895900000|2021-09-17 16:25:00|9313.6|9311.2|9316|9313.6|9316.6|9314.6|9313.3|9310.9|387
1631896200000|2021-09-17 16:30:00|9316.1|9313.7|9315.8|9313.4|9316.6|9314.3|9314.8|9312.5|398
1631896500000|2021-09-17 16:35:00|9315.9|9313.5|9317|9314.6|9317.9|9315.7|9314.7|9313|312
1631896800000|2021-09-17 16:40:00|9317.1|9314.7|9319|9316.6|9319.3|9317.2|9316.5|9314.6|338
1631897100000|2021-09-17 16:45:00|9318.8|9316.4|9320.1|9317.7|9320.6|9318.3|9318.2|9316|257
1631897400000|2021-09-17 16:50:00|9320|9317.6|9321.2|9319.7|9322.1|9320.2|9319.5|9317.6|459
1631897700000|2021-09-17 16:55:00|9321.3|9319.8|9323.6|9321.2|9323.9|9322|9321.2|9319.4|445
1631898000000|2021-09-17 17:00:00|9323.2|9321.7|9323.5|9321.1|9324.3|9322.4|9322.4|9320.6|291
1631898300000|2021-09-17 17:05:00|9323.4|9321|9323.6|9321.2|9324.1|9321.9|9322|9320.1|147
1631898600000|2021-09-17 17:10:00|9323.5|9321.1|9321.5|9320|9323.9|9321.9|9321.3|9319.1|244
1631898900000|2021-09-17 17:15:00|9321.4|9319.9|9320.5|9319|9321.9|9320|9319.5|9317.6|183
1631899200000|2021-09-17 17:20:00|9320.6|9319.1|9321.1|9318.7|9321.6|9319.8|9319.1|9317.1|215
1631899500000|2021-09-17 17:25:00|9321.2|9318.8|9317.9|9316.4|9321.3|9319.3|9317.8|9315.8|333
1631899800000|2021-09-17 17:30:00|9318|9316.5|9317.8|9315.4|9318.4|9316.5|9316|9314|288
1631900100000|2021-09-17 17:35:00|9317.9|9315.5|9318.2|9315.8|9318.4|9316.6|9316.3|9314.5|184
1631900400000|2021-09-17 17:40:00|9317.7|9316.2|9319.4|9317.9|9319.9|9318.1|9317.5|9315.6|148
1631900700000|2021-09-17 17:45:00|9319.3|9317.8|9322|9320.5|9322.6|9320.7|9319.3|9317.5|278
1631901000000|2021-09-17 17:50:00|9322.1|9320.6|9323.1|9320.7|9323.6|9321.6|9320.1|9318.3|311
1631901300000|2021-09-17 17:55:00|9323|9320.6|9325.1|9322.7|9325.2|9323.1|9322.1|9320.1|341
1631901600000|2021-09-17 18:00:00|9325|9322.6|9320.8|9319.3|9325.2|9322.8|9320.6|9318.6|380
1631901900000|2021-09-17 18:05:00|9320.9|9319.4|9321|9318.6|9321.5|9319.5|9319.5|9317.4|227
1631902200000|2021-09-17 18:10:00|9321.1|9318.7|9321|9319.5|9322|9320.1|9319.4|9317.5|272
1631902500000|2021-09-17 18:15:00|9320.9|9319.4|9322.1|9320.6|9324|9322|9320.8|9318.9|238
1631902800000|2021-09-17 18:20:00|9322|9320.5|9322.6|9320.2|9323|9321.1|9321.4|9319.5|219
1631903100000|2021-09-17 18:25:00|9322.5|9320.1|9322.5|9321|9323.3|9321.4|9321.4|9319.4|223
1631903400000|2021-09-17 18:30:00|9322.4|9320.9|9323.8|9321.4|9323.9|9322.1|9321.9|9319.9|155
1631903700000|2021-09-17 18:35:00|9323.3|9321.8|9324.4|9322|9324.5|9322.6|9323.2|9321.2|177
1631904000000|2021-09-17 18:40:00|9324.3|9321.9|9322.8|9321.3|9325.1|9323.3|9322.4|9320.6|189
1631904300000|2021-09-17 18:45:00|9322.7|9321.2|9322.1|9319.7|9323.5|9321.7|9321.3|9319.5|189
1631904600000|2021-09-17 18:50:00|9322|9319.6|9321.8|9320.3|9322.8|9321|9321.5|9319.5|239
1631904900000|2021-09-17 18:55:00|9321.7|9320.2|9324.1|9322.6|9324.6|9323.1|9321|9319.1|253
1631905200000|2021-09-17 19:00:00|9324|9322.5|9324.4|9322|9325.7|9323.7|9323.2|9321.2|244
1631905500000|2021-09-17 19:05:00|9324.3|9321.9|9325.5|9323.1|9325.5|9323.9|9323.3|9321.5|329
1631905800000|2021-09-17 19:10:00|9325.1|9323.6|9324.9|9323.4|9326|9324.2|9324.7|9322.8|516
1631906100000|2021-09-17 19:15:00|9325.4|9323|9324.2|9322.7|9325.7|9323.7|9323.1|9321.6|296
1631906400000|2021-09-17 19:20:00|9324.1|9322.6|9324|9322.5|9324.5|9322.7|9323.1|9321.2|206
1631906700000|2021-09-17 19:25:00|9324.1|9322.6|9324.5|9322.1|9324.6|9323|9323.7|9321.7|255
1631907000000|2021-09-17 19:30:00|9324.4|9322|9325|9322.6|9325.1|9323.1|9323.6|9321.6|335
1631907300000|2021-09-17 19:35:00|9324.6|9323.1|9325.5|9324|9325.9|9324.2|9323.9|9322.1|261
1631907600000|2021-09-17 19:40:00|9325.4|9323.9|9323.9|9322.4|9325.9|9324.1|9323.8|9321.9|226
1631907900000|2021-09-17 19:45:00|9324.3|9321.9|9324.4|9322|9324.8|9322.8|9323.4|9321.5|227
1631908200000|2021-09-17 19:50:00|9324.6|9322.2|9322.6|9320.2|9324.9|9322.8|9322|9320|225
1631908500000|2021-09-17 19:55:00|9322.5|9320.1|9323.2|9320.8|9323.4|9321.4|9321.1|9319.2|333
1631908800000|2021-09-17 20:00:00|9323.3|9320.9|9325.3|9322.9|9325.7|9323.3|9322.7|9320.8|164
1631909100000|2021-09-17 20:05:00|9325.4|9323|9324.3|9321.9|9326|9324|9324.3|9321.9|140
1631909400000|2021-09-17 20:10:00|9324.4|9322|9324.7|9322.3|9325.8|9323.4|9324.3|9321.9|209
1631909700000|2021-09-17 20:15:00|9324.6|9322.2|9321.8|9319.4|9324.7|9322.3|9321.3|9318.9|199
1631910000000|2021-09-17 20:20:00|9321.9|9319.5|9323.5|9321.1|9324.3|9321.9|9321.6|9319.2|88
1631910300000|2021-09-17 20:25:00|9323.6|9321.2|9324.4|9322|9325.4|9323|9323.4|9321|147
1631910600000|2021-09-17 20:30:00|9324.5|9322.1|9324.6|9322.2|9325|9322.6|9324.3|9321.9|133
1631910900000|2021-09-17 20:35:00|9324.4|9322|9325.2|9322.8|9325.7|9323.3|9324.2|9321.8|100
1631911200000|2021-09-17 20:40:00|9325.3|9322.9|9325.3|9322.9|9325.7|9323.3|9324.6|9322.2|87
1631911500000|2021-09-17 20:45:00|9325.2|9322.8|9324.3|9321.9|9325.2|9322.8|9324.1|9321.7|165
1631911800000|2021-09-17 20:50:00|9324.4|9322|9324.2|9321.8|9325.2|9322.8|9322.3|9319.9|226
1631912100000|2021-09-17 20:55:00|9324.1|9321.7|9324.5|9322.1|9326.9|9322.5|9321.9|9317|235
1632081600000|2021-09-19 20:00:00|9322.6|9309.5|9317.1|9313.7|9324.2|9313.7|9317.1|9309.5|4
1632081900000|2021-09-19 20:05:00|9328.5|9307.5|9322.6|9309.5|9328.7|9309.5|9322.6|9307.5|3
1632082200000|2021-09-19 20:10:00|9327.7|9307.6|9328.7|9307.7|9328.7|9314.5|9322.6|9307.6|15
1632082500000|2021-09-19 20:15:00|9327.7|9307.6|9322.6|9309.5|9328.7|9309.5|9322.6|9307.6|9
1632082800000|2021-09-19 20:20:00|9328.7|9307.7|9322.6|9309.5|9328.7|9309.5|9322.6|9307.7|2
1632083100000|2021-09-19 20:25:00|9328.7|9307.7|9328.5|9307.5|9328.7|9307.7|9327.7|9307.5|12
1632083400000|2021-09-19 20:30:00|9328.7|9307.7|9328.7|9307.7|9328.7|9309.5|9322.6|9307.5|11
1632083700000|2021-09-19 20:35:00|9322.6|9309.5|9327.7|9307.6|9328.7|9309.5|9322.6|9307.5|6
1632084000000|2021-09-19 20:40:00|9328.7|9307.7|9322.6|9309.5|9328.7|9309.5|9322.6|9307.5|3
1632084300000|2021-09-19 20:45:00|9328.7|9313.7|9327.7|9307.6|9328.7|9313.7|9322.6|9307.5|9
1632084600000|2021-09-19 20:50:00|9322.6|9309.5|9328.7|9307.7|9328.7|9309.5|9322.6|9307.5|16
1632084900000|2021-09-19 20:55:00|9327.7|9307.6|9321.6|9318.2|9336|9318.2|9320.3|9306.8|23
1632085200000|2021-09-19 21:00:00|9321.7|9318.3|9322.6|9309.5|9331.1|9318.3|9321.7|9307.5|44
1632085500000|2021-09-19 21:05:00|9323.6|9309.4|9325.9|9313.7|9330|9313.7|9322.6|9306.6|33
1632085800000|2021-09-19 21:10:00|9322.6|9309.5|9326.4|9309.1|9331|9314.5|9322.6|9308.3|73
1632086100000|2021-09-19 21:15:00|9323.1|9309.4|9325.8|9311.6|9329.2|9320.3|9319|9298.1|128
1632086400000|2021-09-19 21:20:00|9326.5|9312.7|9325.2|9304.2|9327.4|9319.9|9316.6|9300.3|94
1632086700000|2021-09-19 21:25:00|9325.1|9304.1|9325.3|9304.3|9325.6|9304.6|9324|9303|83
1632087000000|2021-09-19 21:30:00|9325|9304|9326.2|9314.4|9328.3|9320.2|9321|9303.3|133
1632087300000|2021-09-19 21:35:00|9325.7|9304.7|9325.3|9304.3|9327.2|9319.8|9320.9|9303.7|113
1632087600000|2021-09-19 21:40:00|9323.8|9315.4|9325.7|9312.6|9327.5|9320.3|9321.7|9304.2|148
1632087900000|2021-09-19 21:45:00|9325|9316.4|9322.1|9318.7|9327.9|9320.3|9321|9304.2|201
1632088200000|2021-09-19 21:50:00|9321.9|9318.5|9325.2|9304.2|9327.9|9320.3|9321.9|9303.9|136
1632088500000|2021-09-19 21:55:00|9325.8|9304.8|9323.9|9307.9|9328.3|9312|9322.5|9304.2|140
1632088800000|2021-09-19 22:00:00|9323.4|9307.4|9326.9|9321.9|9331.1|9322.3|9319.4|9303.4|682
1632089100000|2021-09-19 22:05:00|9326.5|9322.3|9326.6|9321.8|9327.9|9322.8|9324.9|9319.4|368
1632089400000|2021-09-19 22:10:00|9326.7|9321.7|9326.4|9322.3|9328.2|9323.3|9325.2|9320.4|273
1632089700000|2021-09-19 22:15:00|9326.5|9322.2|9327.2|9323.1|9329.4|9324.1|9325.6|9320.3|352
1632090000000|2021-09-19 22:20:00|9327.1|9323.2|9327.8|9322.9|9329.2|9324.5|9326|9321|278
1632090300000|2021-09-19 22:25:00|9328.1|9322.8|9329.7|9321.6|9329.9|9324.7|9326.2|9320.5|301
1632090600000|2021-09-19 22:30:00|9328.5|9322.5|9326.5|9323.1|9328.5|9324.3|9326.1|9322.5|269
1632090900000|2021-09-19 22:35:00|9326.4|9323.2|9324.8|9322.4|9327.3|9324.1|9324.6|9321.5|254
1632091200000|2021-09-19 22:40:00|9324.7|9322.3|9322.9|9320.5|9326.7|9322.7|9322.1|9319.1|374
1632091500000|2021-09-19 22:45:00|9323|9320.6|9323.9|9321.5|9324.8|9322.4|9322.9|9319.4|216
1632091800000|2021-09-19 22:50:00|9324|9321.6|9323.6|9320.7|9324.5|9322|9323|9319.4|186
1632092100000|2021-09-19 22:55:00|9323.7|9320.6|9324.1|9321.2|9324.3|9321.9|9322.9|9319.8|163
1632092400000|2021-09-19 23:00:00|9324|9321.6|9324|9321.6|9324.3|9321.9|9322.1|9319.7|176
1632092700000|2021-09-19 23:05:00|9324.1|9321.7|9323.9|9321.5|9324.9|9322.5|9323.7|9321.3|117
1632093000000|2021-09-19 23:10:00|9323.8|9321.4|9323.4|9321|9324.5|9322.1|9323.1|9320.7|109
1632093300000|2021-09-19 23:15:00|9323.5|9320.9|9323.4|9321|9323.9|9321.5|9323|9320.6|83
1632093600000|2021-09-19 23:20:00|9323.2|9320.8|9323|9320.6|9323.7|9321.3|9322.9|9320.5|74
1632093900000|2021-09-19 23:25:00|9322.9|9320.5|9321.6|9319.2|9323.1|9320.7|9321.3|9318.9|111
1632094200000|2021-09-19 23:30:00|9321.5|9319.1|9323.2|9320.8|9323.5|9321.1|9321.4|9319|167
1632094500000|2021-09-19 23:35:00|9323.1|9320.7|9322.3|9319.9|9323.5|9321.1|9322.3|9319.7|137
1632094800000|2021-09-19 23:40:00|9322.4|9320|9322.4|9320|9323.5|9321.1|9322.3|9319.9|133
1632095100000|2021-09-19 23:45:00|9322.5|9319.9|9323|9320.6|9323.5|9321.1|9322.3|9319.9|118
1632095400000|2021-09-19 23:50:00|9323.1|9320.7|9322.9|9320.5|9323.3|9321|9322.4|9320.4|71
1632095700000|2021-09-19 23:55:00|9323|9320.6|9322|9319.6|9323|9320.6|9321.7|9319.3|104
1632096000000|2021-09-20 00:00:00|9321.9|9319.5|9324.5|9322.1|9325.9|9323.5|9321.7|9319.3|212
1632096300000|2021-09-20 00:05:00|9324.4|9322|9324.6|9322.2|9324.9|9322.5|9323.9|9321.5|106
1632096600000|2021-09-20 00:10:00|9324.5|9322.1|9324.9|9322.5|9325|9322.6|9323.9|9321.5|125
1632096900000|2021-09-20 00:15:00|9325|9322.6|9324.3|9322.8|9325.1|9323|9323.9|9321.5|124
1632097200000|2021-09-20 00:20:00|9324.9|9322.5|9323.3|9320.9|9325|9322.6|9323.3|9320.9|147
1632097500000|2021-09-20 00:25:00|9323.4|9321|9324.2|9321.8|9324.3|9322.2|9322.2|9319.8|144
1632097800000|2021-09-20 00:30:00|9324.3|9321.9|9324.9|9322.5|9325.1|9323.3|9323.6|9321.7|117
1632098100000|2021-09-20 00:35:00|9325|9322.6|9325.9|9323.5|9326.1|9323.7|9323.7|9321.9|110
1632098400000|2021-09-20 00:40:00|9326|9323.6|9325.6|9323.2|9326.1|9323.7|9325|9322.6|113
1632098700000|2021-09-20 00:45:00|9325.7|9323.3|9324.6|9323.1|9326|9323.8|9324.5|9322.3|70
1632099000000|2021-09-20 00:50:00|9324.7|9323.2|9324.9|9322.5|9325.1|9323.2|9324|9322.2|85
1632099300000|2021-09-20 00:55:00|9324.8|9322.4|9323.9|9321.5|9325.1|9322.8|9323.6|9321.5|89
1632099600000|2021-09-20 01:00:00|9324|9321.6|9323.7|9322.2|9324.3|9322.3|9323.4|9321.4|117
1632099900000|2021-09-20 01:05:00|9324.1|9321.7|9325.1|9322.7|9325.3|9323|9323.6|9321.6|176
1632100200000|2021-09-20 01:10:00|9325|9322.6|9324.9|9322.5|9325.3|9322.9|9324.7|9322.3|79
1632100500000|2021-09-20 01:15:00|9324.8|9322.4|9325.5|9323.1|9325.8|9323.4|9324.4|9322.4|92
1632100800000|2021-09-20 01:20:00|9325.6|9323.2|9324.9|9322.5|9325.7|9323.8|9324.4|9322.3|114
1632101100000|2021-09-20 01:25:00|9325|9322.6|9324.8|9322.4|9325|9323.1|9324.2|9322.2|39
1632101400000|2021-09-20 01:30:00|9324.2|9321.8|9324|9321.6|9324.2|9322.2|9322.4|9320.5|123
1632101700000|2021-09-20 01:35:00|9324.1|9321.7|9324.5|9323|9324.9|9323|9323.4|9321.5|130
1632102000000|2021-09-20 01:40:00|9324.4|9322.9|9323.9|9321.5|9325.4|9323.4|9323.4|9321.4|202
1632102300000|2021-09-20 01:45:00|9323.8|9321.4|9323.5|9322|9325.4|9323.5|9323.2|9321.3|173
1632102600000|2021-09-20 01:50:00|9323.4|9321.9|9324|9322.5|9324.6|9322.9|9323.4|9321.5|134
1632102900000|2021-09-20 01:55:00|9324.1|9322.6|9324.9|9322.5|9325.2|9323.3|9324|9322.3|142
1632103200000|2021-09-20 02:00:00|9324.8|9322.4|9325.2|9323.7|9325.8|9323.9|9324.8|9322.4|78
1632103500000|2021-09-20 02:05:00|9325|9322.6|9326|9324.5|9326.3|9324.6|9324.5|9322.4|115
1632103800000|2021-09-20 02:10:00|9326.1|9324.6|9329.2|9326.8|9329.5|9327.5|9326|9324.1|161
1632104100000|2021-09-20 02:15:00|9329.3|9326.9|9331.5|9330|9332|9330|9329.1|9326.8|250
1632104400000|2021-09-20 02:20:00|9331.9|9329.5|9333.5|9331.1|9333.9|9331.8|9331.2|9329.2|260
1632104700000|2021-09-20 02:25:00|9333.4|9331|9329.7|9327.3|9334|9332.4|9328.8|9326.5|324
1632105000000|2021-09-20 02:30:00|9329.8|9327.4|9330|9327.6|9330.3|9328.1|9328.5|9326.5|290
1632105300000|2021-09-20 02:35:00|9329.9|9327.5|9329.5|9327.1|9331.2|9329.1|9328.4|9326.4|354
1632105600000|2021-09-20 02:40:00|9329.6|9327.2|9327|9324.6|9329.7|9327.3|9326.7|9324.3|257
1632105900000|2021-09-20 02:45:00|9327.1|9324.7|9325.6|9323.2|9327.2|9325.2|9325.4|9323|235
1632106200000|2021-09-20 02:50:00|9325.7|9323.3|9327|9324.6|9327.1|9324.7|9324.9|9322.9|211
1632106500000|2021-09-20 02:55:00|9327.1|9324.7|9326.3|9323.9|9327.4|9325.2|9326|9323.6|171
1632106800000|2021-09-20 03:00:00|9326.4|9324|9326.5|9324.1|9326.9|9324.5|9324.7|9322.8|241
1632107100000|2021-09-20 03:05:00|9326.4|9324|9325.4|9323|9326.7|9324.7|9324.9|9323|133
1632107400000|2021-09-20 03:10:00|9325|9323.5|9325.2|9323.7|9326.5|9324.3|9324.2|9322.3|228
1632107700000|2021-09-20 03:15:00|9325.1|9323.6|9324.6|9322.2|9326.5|9324.4|9324.2|9322|218
1632108000000|2021-09-20 03:20:00|9324.5|9322.1|9325.4|9323|9325.9|9323.6|9324.3|9321.9|236
1632108300000|2021-09-20 03:25:00|9325.3|9322.9|9326.1|9323.7|9326.3|9324.3|9324.9|9322.7|210
1632108600000|2021-09-20 03:30:00|9326.3|9323.9|9327.3|9324.9|9327.7|9325.5|9325.9|9323.8|238
1632108900000|2021-09-20 03:35:00|9327.5|9325.1|9327.1|9324.7|9327.5|9325.1|9326.1|9323.7|161
1632109200000|2021-09-20 03:40:00|9327|9324.6|9327.1|9324.7|9327.4|9325.4|9326.7|9324.6|177
1632109500000|2021-09-20 03:45:00|9327.2|9324.8|9325.3|9322.9|9327.3|9325.2|9324.8|9322.8|126
1632109800000|2021-09-20 03:50:00|9324.8|9322.4|9325.5|9323.1|9325.6|9323.2|9324.1|9322.1|199
1632110100000|2021-09-20 03:55:00|9325.4|9323|9326.2|9323.8|9326.7|9324.5|9325|9322.7|165
1632110400000|2021-09-20 04:00:00|9326.3|9323.9|9326.2|9323.8|9326.7|9324.3|9325.2|9322.8|190
1632110700000|2021-09-20 04:05:00|9326.3|9323.9|9326.1|9323.7|9326.6|9324.3|9325.6|9323.7|107
1632111000000|2021-09-20 04:10:00|9326.2|9323.8|9325.6|9324.1|9326.2|9324.2|9325.6|9323.6|76
1632111300000|2021-09-20 04:15:00|9326.1|9323.7|9325.3|9322.9|9326.2|9324.3|9324.9|9322.7|198
1632111600000|2021-09-20 04:20:00|9325.2|9322.8|9324.3|9321.9|9325.3|9322.9|9324.3|9321.9|105
1632111900000|2021-09-20 04:25:00|9324.4|9322|9324.3|9321.9|9324.5|9322.5|9323.5|9321.3|133
1632112200000|2021-09-20 04:30:00|9324.4|9322|9324.2|9322.7|9325|9322.8|9323.9|9321.9|121
1632112500000|2021-09-20 04:35:00|9324.3|9322.8|9324.8|9322.4|9325.2|9323.4|9324.2|9322.2|111
1632112800000|2021-09-20 04:40:00|9324.7|9322.3|9324.6|9322.2|9325.1|9322.7|9324|9322.1|94
1632113100000|2021-09-20 04:45:00|9324.7|9322.3|9324.7|9322.3|9324.9|9323.4|9324|9322.1|64
1632113400000|2021-09-20 04:50:00|9324.6|9322.2|9323.6|9321.2|9325|9323|9323|9321.1|116
1632113700000|2021-09-20 04:55:00|9323.7|9321.3|9323.1|9321.6|9323.8|9321.8|9322.2|9320.3|101
1632114000000|2021-09-20 05:00:00|9323.2|9321.7|9323.3|9321.8|9324.6|9322.8|9322.3|9320.3|127
1632114300000|2021-09-20 05:05:00|9323.4|9321.9|9322.4|9320.9|9323.7|9322.1|9322.1|9320.6|90
1632114600000|2021-09-20 05:10:00|9322.9|9320.5|9322.6|9321.1|9323|9321.1|9321.5|9319.6|142
1632114900000|2021-09-20 05:15:00|9322.7|9321.2|9322.7|9320.3|9322.8|9321.2|9321.3|9319.2|186
1632115200000|2021-09-20 05:20:00|9322.5|9320.1|9321.2|9318.8|9322.6|9320.4|9320.7|9318.7|109
1632115500000|2021-09-20 05:25:00|9321.3|9318.9|9322.1|9319.7|9322.2|9320.3|9320.9|9318.8|151
1632115800000|2021-09-20 05:30:00|9322|9319.6|9321.3|9318.9|9322.5|9320.6|9320.7|9318.8|212
1632116100000|2021-09-20 05:35:00|9320.8|9319.3|9321|9318.6|9322|9319.7|9319.9|9317.9|164
1632116400000|2021-09-20 05:40:00|9320.9|9318.5|9320.1|9317.7|9321.2|9319|9319.3|9317.3|225
1632116700000|2021-09-20 05:45:00|9320.2|9317.8|9319.4|9317|9320.4|9318.5|9318.7|9316.5|188
1632117000000|2021-09-20 05:50:00|9318.9|9317.4|9320.5|9318.1|9320.6|9318.6|9318.2|9316.2|127
1632117300000|2021-09-20 05:55:00|9320.4|9318|9321.9|9319.5|9322.2|9319.8|9319.5|9317.4|178
1632117600000|2021-09-20 06:00:00|9322.4|9320|9326.4|9324|9327.2|9324.8|9321.1|9318.7|407
1632117900000|2021-09-20 06:05:00|9326.1|9323.7|9324.3|9322.8|9328.2|9326.1|9324.2|9322.3|302
1632118200000|2021-09-20 06:10:00|9324.4|9322.9|9323.4|9321.9|9325.5|9323.5|9323.4|9321.4|251
1632118500000|2021-09-20 06:15:00|9323.5|9322|9326.1|9323.7|9327.8|9325.7|9323.4|9321.4|414
1632118800000|2021-09-20 06:20:00|9326|9323.6|9325.6|9323.2|9328.1|9326.1|9325|9323|253
1632119100000|2021-09-20 06:25:00|9325.7|9323.3|9326.2|9323.8|9326.6|9324.2|9321.2|9318.8|263
1632119400000|2021-09-20 06:30:00|9326.3|9323.9|9325.9|9324.4|9327.3|9325.3|9325.4|9323.3|139
1632119700000|2021-09-20 06:35:00|9326.1|9324.6|9327.3|9324.9|9327.9|9325.7|9324.3|9322.4|255
1632120000000|2021-09-20 06:40:00|9327.4|9325|9325.5|9323.1|9327.4|9325|9323.3|9321.4|321
1632120300000|2021-09-20 06:45:00|9325.6|9323.2|9327.3|9324.9|9328.3|9326.2|9324.1|9322.2|297
1632120600000|2021-09-20 06:50:00|9327.2|9324.8|9325.4|9323|9327.4|9325|9323.7|9322|299
1632120900000|2021-09-20 06:55:00|9325.3|9322.9|9323.3|9321.8|9325.9|9324|9323.3|9321.3|343
1632121200000|2021-09-20 07:00:00|9323.9|9321.5|9325.2|9323.7|9326.3|9324.4|9323|9321|502
1632121500000|2021-09-20 07:05:00|9326|9323.6|9329.1|9327.6|9329.7|9327.8|9324.1|9322.4|422
1632121800000|2021-09-20 07:10:00|9329.2|9327.7|9330|9327.6|9331.3|9329.7|9327.8|9326|456
1632122100000|2021-09-20 07:15:00|9329.9|9327.5|9331.3|9329.8|9332.6|9330.5|9329|9327.3|403
1632122400000|2021-09-20 07:20:00|9331.2|9329.7|9328.1|9325.7|9334.2|9332|9323.7|9321.3|479
1632122700000|2021-09-20 07:25:00|9328.2|9325.8|9327.8|9326.3|9329.6|9327.2|9325.8|9323.9|493
1632123000000|2021-09-20 07:30:00|9327.7|9326.2|9321.2|9318.8|9328.2|9326.2|9318.8|9316.6|538
1632123300000|2021-09-20 07:35:00|9321.1|9318.7|9319|9316.6|9321.2|9319.5|9317.4|9315.9|476
1632123600000|2021-09-20 07:40:00|9319.1|9316.7|9322|9319.6|9323.2|9321.4|9319|9316.6|354
1632123900000|2021-09-20 07:45:00|9322.1|9319.7|9318.7|9316.3|9322.2|9320.3|9318.2|9316.3|336
1632124200000|2021-09-20 07:50:00|9318.6|9316.2|9320.4|9318|9321.8|9320.1|9317.5|9315.6|405
1632124500000|2021-09-20 07:55:00|9320.3|9317.9|9320.8|9319.3|9323.1|9321.2|9319.9|9317.9|382
1632124800000|2021-09-20 08:00:00|9321.2|9318.8|9320.9|9319.4|9323.8|9321.8|9320.7|9318.8|384
1632125100000|2021-09-20 08:05:00|9321|9319.5|9323.1|9320.7|9324.7|9322.7|9320.9|9319|396
1632125400000|2021-09-20 08:10:00|9323.2|9320.8|9316.6|9314.2|9323.8|9321.8|9313.8|9311.4|475
1632125700000|2021-09-20 08:15:00|9316.8|9314.4|9317.1|9315.6|9319.3|9317.4|9316.4|9314.2|286
1632126000000|2021-09-20 08:20:00|9317.2|9315.7|9316.7|9314.3|9320.6|9318.7|9316.3|9314.1|297
1632126300000|2021-09-20 08:25:00|9316.8|9314.4|9319.4|9317|9320.1|9318.3|9316.7|9314.4|330
1632126600000|2021-09-20 08:30:00|9319|9317.5|9318.7|9317.2|9322.3|9320.3|9317.9|9316|317
1632126900000|2021-09-20 08:35:00|9318.6|9317.1|9316.1|9313.7|9320.5|9318.4|9315.4|9313.4|375
1632127200000|2021-09-20 08:40:00|9315.9|9314.4|9315.7|9313.3|9317.7|9315.8|9315.4|9313.2|430
1632127500000|2021-09-20 08:45:00|9315.8|9313.4|9318.5|9316.1|9318.8|9316.7|9315|9313.1|822
1632127800000|2021-09-20 08:50:00|9318.4|9316|9318.4|9316|9319|9317.4|9316.4|9314.2|427
1632128100000|2021-09-20 08:55:00|9318|9316.5|9316.4|9314|9318|9316.5|9315.6|9313.7|375
1632128400000|2021-09-20 09:00:00|9316.3|9313.9|9318.7|9316.3|9318.8|9316.8|9315.6|9313.7|388
1632128700000|2021-09-20 09:05:00|9318.6|9316.2|9322.8|9320.4|9322.9|9320.9|9317.4|9315.4|365
1632129000000|2021-09-20 09:10:00|9322.7|9320.3|9323.6|9321.2|9324.5|9322.2|9320.7|9318.6|360
1632129300000|2021-09-20 09:15:00|9323.5|9321.1|9325.4|9323.9|9327.3|9325.4|9323.3|9321.1|354
1632129600000|2021-09-20 09:20:00|9325.3|9323.8|9325.6|9323.2|9327.4|9325.1|9323.2|9321.3|260
1632129900000|2021-09-20 09:25:00|9325.5|9323.1|9328.2|9325.8|9328.3|9326.3|9325|9323.1|283
1632130200000|2021-09-20 09:30:00|9328.1|9325.7|9328.9|9326.5|9329.8|9327.4|9327.1|9324.8|262
1632130500000|2021-09-20 09:35:00|9329|9326.6|9329.5|9328|9331.1|9329.1|9328.9|9326.5|264
1632130800000|2021-09-20 09:40:00|9329.6|9328.1|9328.3|9325.9|9329.9|9328.1|9326.6|9325|519
1632131100000|2021-09-20 09:45:00|9328.2|9325.8|9325.4|9323|9328.6|9326.6|9324.5|9322.7|722
1632131400000|2021-09-20 09:50:00|9324.7|9323.2|9323.3|9321.8|9326.2|9324.1|9323|9320.9|741
1632131700000|2021-09-20 09:55:00|9323.2|9321.7|9320.1|9317.7|9323.7|9321.7|9318.1|9315.9|517
1632132000000|2021-09-20 10:00:00|9320|9317.6|9315.4|9313.9|9320.2|9318.1|9315.3|9313.3|309
1632132300000|2021-09-20 10:05:00|9316|9314.5|9310.3|9307.9|9316.7|9314.7|9309|9307.5|407
1632132600000|2021-09-20 10:10:00|9310.4|9308|9308.9|9306.5|9312|9310.5|9307.3|9305.4|355
1632132900000|2021-09-20 10:15:00|9309|9306.6|9311.9|9309.5|9312.5|9310.5|9306.1|9304.1|338
1632133200000|2021-09-20 10:20:00|9311.8|9309.4|9311.8|9309.4|9312.5|9310.2|9309.2|9306.8|410
1632133500000|2021-09-20 10:25:00|9311.9|9309.5|9305.5|9303.1|9311.9|9309.8|9303.8|9301.4|424
1632133800000|2021-09-20 10:30:00|9305.6|9303.2|9308|9305.6|9308.6|9306.2|9305.4|9303|266
1632134100000|2021-09-20 10:35:00|9308.1|9305.7|9306.6|9304.2|9308.9|9306.9|9305.9|9303.9|228
1632134400000|2021-09-20 10:40:00|9306.7|9304.3|9306.2|9303.8|9307.2|9305.2|9304.4|9302|294
1632134700000|2021-09-20 10:45:00|9306.3|9303.9|9304.9|9303.4|9306.3|9303.9|9303.6|9301.7|265
1632135000000|2021-09-20 10:50:00|9304.3|9302.8|9305.1|9303.6|9305.6|9303.6|9303.1|9301.1|238
1632135300000|2021-09-20 10:55:00|9305.2|9303.7|9309.1|9306.7|9309.3|9306.9|9304.6|9302.7|307
1632135600000|2021-09-20 11:00:00|9309.5|9307.1|9312|9310.5|9312.5|9310.6|9307.8|9306|250
1632135900000|2021-09-20 11:05:00|9311.9|9310.4|9309.9|9307.5|9312.3|9310.4|9308.9|9307.1|244
1632136200000|2021-09-20 11:10:00|9310|9307.6|9314.4|9312|9314.7|9312.7|9309.2|9307.4|422
1632136500000|2021-09-20 11:15:00|9314.3|9311.9|9310.3|9308.8|9314.3|9312.2|9310.3|9308.5|345
1632136800000|2021-09-20 11:20:00|9310.2|9308.7|9311|9309.5|9311.8|9309.9|9310.1|9308.2|280
1632137100000|2021-09-20 11:25:00|9310.9|9309.4|9308.6|9307.1|9311.8|9310.3|9307.8|9306.2|242
1632137400000|2021-09-20 11:30:00|9308.5|9307|9309.1|9306.7|9309.5|9307.7|9306.6|9305|392
1632137700000|2021-09-20 11:35:00|9309.2|9306.8|9304.7|9302.3|9309.7|9307.7|9304|9302.1|395
1632138000000|2021-09-20 11:40:00|9304.3|9302.8|9307.2|9305.7|9307.8|9305.8|9302.1|9300.1|372
1632138300000|2021-09-20 11:45:00|9307.8|9305.4|9308.8|9307.3|9309.3|9307.6|9306.2|9304.2|305
1632138600000|2021-09-20 11:50:00|9308.7|9307.2|9305.7|9304.2|9309.9|9308|9305|9303.3|257
1632138900000|2021-09-20 11:55:00|9305.8|9304.3|9301.1|9298.7|9307.8|9306|9300.9|9298.5|567
1632139200000|2021-09-20 12:00:00|9301.2|9298.8|9298.5|9296.1|9301.2|9298.8|9293|9291.2|703
1632139500000|2021-09-20 12:05:00|9298.6|9296.2|9295.1|9293.6|9298.7|9296.3|9295|9293.5|493
1632139800000|2021-09-20 12:10:00|9295.2|9293.7|9293.7|9291.3|9297|9295|9291.5|9289.4|515
1632140100000|2021-09-20 12:15:00|9293.8|9291.4|9287.3|9284.9|9295.1|9292.7|9286.5|9284.8|516
1632140400000|2021-09-20 12:20:00|9287.6|9285.2|9288.4|9286.9|9289.4|9287.3|9285.9|9284.2|384
1632140700000|2021-09-20 12:25:00|9288.5|9287|9291|9288.6|9292.8|9290.8|9288.4|9286.8|517
1632141000000|2021-09-20 12:30:00|9290.9|9288.5|9291.6|9289.2|9295.2|9293.3|9288.7|9286.6|564
1632141300000|2021-09-20 12:35:00|9291.7|9289.3|9291|9288.6|9292.7|9290.8|9288|9286|571
1632141600000|2021-09-20 12:40:00|9291.1|9288.7|9292.5|9290.1|9294.8|9292.7|9290.6|9288.3|503
1632141900000|2021-09-20 12:45:00|9292.1|9290.6|9293.8|9291.4|9294.6|9292.4|9290.9|9288.5|373
1632142200000|2021-09-20 12:50:00|9293.7|9292.2|9289.6|9288.1|9295|9293|9289.6|9287.4|474
1632142500000|2021-09-20 12:55:00|9290|9287.6|9287.1|9284.7|9291.1|9289.1|9285.9|9283.6|534
1632142800000|2021-09-20 13:00:00|9286.7|9285.2|9285.3|9282.9|9288.5|9286.5|9284.5|9282.6|585
1632143100000|2021-09-20 13:05:00|9285.4|9283|9286.4|9284.9|9290|9288.1|9284.8|9282.4|419
1632143400000|2021-09-20 13:10:00|9286.5|9285|9292.9|9290.5|9293.9|9291.9|9286.4|9284.3|617
1632143700000|2021-09-20 13:15:00|9293|9290.6|9294.2|9292.7|9294.6|9292.8|9291.5|9289.9|423
1632144000000|2021-09-20 13:20:00|9294.5|9293|9297.6|9296.1|9299.2|9297.2|9294.5|9292.8|434
1632144300000|2021-09-20 13:25:00|9297.7|9296.2|9297.4|9295|9298.9|9297|9295.9|9294|270
1632144600000|2021-09-20 13:30:00|9296.9|9295.4|9298.9|9296.5|9301|9298.6|9294.8|9292.8|585
1632144900000|2021-09-20 13:35:00|9298.8|9296.4|9293.8|9291.4|9299|9297|9292.2|9290.1|609
1632145200000|2021-09-20 13:40:00|9293.3|9291.8|9294.5|9293|9298.1|9296.1|9292.4|9290.3|656
1632145500000|2021-09-20 13:45:00|9294.4|9292.9|9293.7|9292.2|9297.1|9295|9292.2|9290|655
1632145800000|2021-09-20 13:50:00|9293.8|9292.3|9296.7|9294.3|9298.1|9295.7|9293.3|9291.1|591
1632146100000|2021-09-20 13:55:00|9296.5|9294.1|9295.4|9293|9297.4|9295.1|9293.5|9291.1|568
1632146400000|2021-09-20 14:00:00|9295|9293.5|9294.7|9292.3|9297.1|9295.3|9294|9292.1|504
1632146700000|2021-09-20 14:05:00|9294.8|9292.4|9290.8|9289.3|9294.9|9293|9289.5|9287.7|544
1632147000000|2021-09-20 14:10:00|9290.6|9289.1|9293.8|9291.4|9294.8|9293.1|9290.4|9288.6|487
1632147300000|2021-09-20 14:15:00|9293.9|9291.5|9294.7|9292.3|9295.7|9293.9|9293.4|9291.5|430
1632147600000|2021-09-20 14:20:00|9294.6|9292.2|9290.1|9287.7|9294.6|9292.5|9290|9287.6|567
1632147900000|2021-09-20 14:25:00|9290|9287.6|9286.5|9284.1|9291.7|9290|9286.1|9284|507
1632148200000|2021-09-20 14:30:00|9286|9284.5|9286.2|9284.7|9288.4|9286.3|9285.4|9283.4|471
1632148500000|2021-09-20 14:35:00|9286.3|9284.8|9283.8|9282.3|9286.9|9284.8|9283|9281.3|446
1632148800000|2021-09-20 14:40:00|9283.7|9282.2|9282.9|9281.4|9284.1|9282.5|9282.5|9280.9|442
1632149100000|2021-09-20 14:45:00|9283|9281.5|9281.4|9279|9284.1|9282.3|9280.2|9278.7|416
1632149400000|2021-09-20 14:50:00|9281.5|9279.1|9281.7|9279.3|9281.9|9279.9|9277.1|9275.3|566
1632149700000|2021-09-20 14:55:00|9281.8|9279.4|9282.6|9281.1|9283.4|9281.6|9279.6|9278.1|639
1632150000000|2021-09-20 15:00:00|9282.7|9281.2|9281.3|9279.8|9283.7|9281.9|9278.7|9276.5|556
1632150300000|2021-09-20 15:05:00|9281.4|9279.9|9280.1|9277.7|9282.7|9280.8|9279.5|9277.5|387
1632150600000|2021-09-20 15:10:00|9280|9277.6|9275.4|9273|9280|9278.1|9273.8|9271.8|560
1632150900000|2021-09-20 15:15:00|9275.1|9273.6|9276.4|9274.9|9277|9275.1|9273.7|9271.6|546
1632151200000|2021-09-20 15:20:00|9276.3|9274.8|9278.2|9275.8|9278.4|9276.2|9275.5|9273.6|386
1632151500000|2021-09-20 15:25:00|9278.3|9275.9|9278.1|9275.7|9278.6|9276.6|9277.1|9275|386
1632151800000|2021-09-20 15:30:00|9278|9275.6|9279.3|9277.8|9279.6|9278.1|9277.1|9275.2|367
1632152100000|2021-09-20 15:35:00|9279.4|9277.9|9282|9280.5|9282.3|9280.6|9278|9276.1|308
1632152400000|2021-09-20 15:40:00|9282.1|9280.6|9282.8|9281.3|9283.9|9281.5|9281.4|9279.6|337
1632152700000|2021-09-20 15:45:00|9283.4|9281|9284.1|9282.6|9285.4|9283.4|9282.9|9280.9|290
1632153000000|2021-09-20 15:50:00|9284.5|9283|9282.4|9280|9286|9284.2|9282.2|9280|481
1632153300000|2021-09-20 15:55:00|9282.3|9280.8|9278.7|9277.2|9284|9282.2|9277.6|9276.1|397
1632153600000|2021-09-20 16:00:00|9279.1|9276.7|9278.3|9275.9|9279.1|9277.2|9275.7|9273.3|459
1632153900000|2021-09-20 16:05:00|9278.2|9275.8|9279.3|9277.8|9280.1|9278.5|9275.6|9274|437
1632154200000|2021-09-20 16:10:00|9279.4|9276.9|9276.8|9275.3|9281.3|9279.5|9275.6|9273.6|335
1632154500000|2021-09-20 16:15:00|9276.7|9275.2|9277.5|9275.1|9278.2|9276.3|9276.4|9274.7|395
1632154800000|2021-09-20 16:20:00|9277.3|9274.9|9277.6|9276.1|9278.4|9276.5|9276.2|9274.3|439
1632155100000|2021-09-20 16:25:00|9277.5|9276|9276.5|9274.1|9278.3|9276.3|9275.5|9273.2|337
1632155400000|2021-09-20 16:30:00|9276.6|9274.2|9274.2|9272.7|9277.6|9275.2|9274.1|9271.9|333
1632155700000|2021-09-20 16:35:00|9273.9|9272.4|9273.5|9272|9277|9275|9273.3|9271.6|310
1632156000000|2021-09-20 16:40:00|9273.4|9271.9|9272.9|9271.4|9274.3|9272.5|9271.5|9270|316
1632156300000|2021-09-20 16:45:00|9273|9271.5|9275.7|9273.3|9275.8|9273.8|9271.8|9270.2|294
1632156600000|2021-09-20 16:50:00|9275.8|9273.4|9276.6|9274.2|9277.5|9275.7|9275.2|9273.2|358
1632156900000|2021-09-20 16:55:00|9276.7|9274.3|9279.3|9277.8|9279.6|9278|9275.5|9273.7|322
1632157200000|2021-09-20 17:00:00|9279.4|9277.9|9279.1|9276.7|9281.2|9279.7|9278.3|9276.4|305
1632157500000|2021-09-20 17:05:00|9278.6|9277.1|9276.7|9275.2|9279|9277.1|9276.6|9274.6|364
1632157800000|2021-09-20 17:10:00|9276.8|9275.3|9279.6|9277.2|9280.1|9278|9276.7|9274.9|340
1632158100000|2021-09-20 17:15:00|9279.4|9277|9278.7|9277.2|9279.4|9277.4|9277.5|9275.6|244
1632158400000|2021-09-20 17:20:00|9278.6|9277.1|9277.3|9275.8|9279|9277.1|9277.2|9275.1|247
1632158700000|2021-09-20 17:25:00|9277.1|9275.6|9279.2|9277.7|9279.7|9278|9276.6|9274.8|240
1632159000000|2021-09-20 17:30:00|9279.3|9277.8|9278.9|9276.5|9279.3|9277.8|9277.4|9275.2|263
1632159300000|2021-09-20 17:35:00|9278.8|9276.4|9279.7|9278.2|9280.3|9278.8|9278.3|9276.4|235
1632159600000|2021-09-20 17:40:00|9279.6|9278.1|9279.1|9276.7|9280|9278.3|9278.3|9276.1|206
1632159900000|2021-09-20 17:45:00|9279|9276.6|9278.1|9276.6|9279.1|9277.2|9276.5|9274.6|220
1632160200000|2021-09-20 17:50:00|9277.8|9276.3|9281.8|9279.4|9282|9280.1|9277.7|9275.7|190
1632160500000|2021-09-20 17:55:00|9281.3|9279.8|9281.6|9279.2|9282.1|9280.2|9280.9|9279.1|143
1632160800000|2021-09-20 18:00:00|9281.2|9279.7|9280.9|9279.4|9281.7|9279.9|9280.4|9278.5|209
1632161100000|2021-09-20 18:05:00|9281|9279.5|9281.5|9279.1|9281.9|9279.9|9280.1|9278.3|165
1632161400000|2021-09-20 18:10:00|9281.6|9279.2|9279.8|9277.4|9281.7|9279.8|9279.4|9277.1|208
1632161700000|2021-09-20 18:15:00|9279.7|9277.3|9280|9277.6|9280.6|9278.4|9279.1|9276.7|195
1632162000000|2021-09-20 18:20:00|9279.9|9277.5|9279.6|9278.1|9280.5|9278.6|9279.3|9277.2|267
1632162300000|2021-09-20 18:25:00|9279.7|9278.2|9280.7|9278.3|9281.7|9280.2|9279.6|9278.1|202
1632162600000|2021-09-20 18:30:00|9280.6|9278.2|9278.2|9275.8|9280.7|9278.5|9277.2|9275.6|223
1632162900000|2021-09-20 18:35:00|9278.1|9275.7|9279.7|9277.3|9279.8|9277.9|9277|9275.3|254
1632163200000|2021-09-20 18:40:00|9279.8|9277.4|9277.6|9276.1|9279.8|9277.9|9276.9|9274.8|201
1632163500000|2021-09-20 18:45:00|9277.7|9276.2|9277.6|9276.1|9278.7|9276.6|9276.8|9275.2|213
1632163800000|2021-09-20 18:50:00|9277.7|9276.2|9277.4|9275.9|9278.2|9276.5|9276.8|9275|182
1632164100000|2021-09-20 18:55:00|9277.5|9276|9279.7|9277.3|9280|9278|9277.4|9275.9|253
1632164400000|2021-09-20 19:00:00|9279|9277.5|9281.6|9279.2|9281.8|9279.6|9278.4|9276.5|291
1632164700000|2021-09-20 19:05:00|9281.5|9279.1|9280.5|9279|9281.7|9279.7|9280.2|9278.4|190
1632165000000|2021-09-20 19:10:00|9280.7|9279.2|9280.5|9279|9281.3|9279.4|9280.1|9278.1|144
1632165300000|2021-09-20 19:15:00|9280.4|9278.9|9281.4|9279|9281.8|9279.7|9280.3|9278.3|264
1632165600000|2021-09-20 19:20:00|9281.3|9278.9|9280.7|9278.3|9281.7|9279.7|9280.2|9278.1|263
1632165900000|2021-09-20 19:25:00|9280.8|9278.4|9280.6|9278.2|9280.9|9279|9280.1|9278|139
1632166200000|2021-09-20 19:30:00|9280.2|9278.7|9279.4|9277.9|9281.2|9278.9|9278.9|9277|231
1632166500000|2021-09-20 19:35:00|9279.7|9277.3|9281.4|9279|9281.4|9279.4|9279|9276.7|203
1632166800000|2021-09-20 19:40:00|9281.3|9278.9|9279.7|9277.3|9281.4|9279.2|9279.5|9277.3|235
1632167100000|2021-09-20 19:45:00|9279.8|9277.4|9278.1|9275.7|9280.1|9277.7|9277.9|9275.5|221
1632167400000|2021-09-20 19:50:00|9278|9275.6|9279.2|9276.8|9279.7|9277.7|9277.4|9275.2|209
1632167700000|2021-09-20 19:55:00|9279.3|9276.9|9278|9275.6|9279.8|9277.7|9277.3|9275.4|229
1632168000000|2021-09-20 20:00:00|9277.9|9275.5|9279|9276.6|9279|9276.6|9276.9|9275|201
1632168300000|2021-09-20 20:05:00|9278.9|9276.5|9279.8|9277.4|9280.8|9278.8|9278.9|9276.5|164
1632168600000|2021-09-20 20:10:00|9279.9|9277.5|9280|9277.6|9280.3|9278.3|9279.1|9277.1|119
1632168900000|2021-09-20 20:15:00|9279.9|9277.5|9278.6|9276.2|9279.9|9277.9|9278.5|9276.1|165
1632169200000|2021-09-20 20:20:00|9278.5|9276.1|9279.2|9277.7|9279.8|9277.8|9278.4|9276|133
1632169500000|2021-09-20 20:25:00|9279.3|9277.8|9278.2|9275.8|9280.2|9278.2|9276.1|9273.7|231
1632169800000|2021-09-20 20:30:00|9278.3|9275.9|9278.7|9276.3|9278.8|9276.7|9278.1|9275.9|93
1632170100000|2021-09-20 20:35:00|9278.6|9276.2|9278.9|9276.5|9279.2|9277.1|9278.5|9276.1|94
1632170400000|2021-09-20 20:40:00|9279|9276.6|9278.2|9275.8|9279.1|9277.2|9277.7|9275.3|98
1632170700000|2021-09-20 20:45:00|9278.1|9275.7|9279.1|9276.7|9279.2|9277.3|9277.7|9275.6|121
1632171000000|2021-09-20 20:50:00|9278.9|9276.5|9278|9275.6|9279.1|9276.7|9277.6|9275.2|223
1632171300000|2021-09-20 20:55:00|9277.9|9275.5|9282|9273.8|9282|9277.7|9277.9|9273.6|307
1632171600000|2021-09-20 21:00:00|9281.5|9274.6|9282.2|9270.4|9283.2|9274.6|9281.3|9270.3|46
1632171900000|2021-09-20 21:05:00|9283.9|9270.8|9282.8|9268.9|9286.3|9271.6|9280.6|9267.4|82
1632172200000|2021-09-20 21:10:00|9282.3|9269.5|9281.6|9267.9|9284.4|9270.6|9280.7|9267.1|112
1632172500000|2021-09-20 21:15:00|9281.7|9267.2|9281.7|9270.3|9284.1|9271.2|9279.9|9267.2|120
1632172800000|2021-09-20 21:20:00|9284.1|9271.2|9280.3|9269.4|9284.2|9271.2|9277.6|9268.2|137
1632173100000|2021-09-20 21:25:00|9280.2|9269.5|9278|9269.7|9280.3|9270.6|9276.8|9268.6|132
1632173400000|2021-09-20 21:30:00|9277.9|9268.5|9279.1|9269.1|9280.5|9270.5|9276.7|9268.1|182
1632173700000|2021-09-20 21:35:00|9278.2|9270|9279|9268.6|9282.9|9270.5|9277.2|9267.1|308
1632174000000|2021-09-20 21:40:00|9279.4|9269.1|9279.1|9269|9282.9|9270.7|9277.9|9267.5|261
1632174300000|2021-09-20 21:45:00|9280.2|9269.5|9282.5|9270.3|9283.4|9271.4|9276.8|9268.6|484
1632174600000|2021-09-20 21:50:00|9282.4|9270.1|9284|9269|9284|9270.7|9281.2|9269|347
1632174900000|2021-09-20 21:55:00|9284.5|9269.8|9289.6|9274.6|9290.8|9275.8|9281.1|9269|290
1632175200000|2021-09-20 22:00:00|9289.2|9274.2|9280.1|9276.3|9289.5|9276.6|9279.1|9269.9|538
1632175500000|2021-09-20 22:05:00|9279.6|9276.2|9281.8|9277.7|9282.1|9278.6|9279.3|9276.1|292
1632175800000|2021-09-20 22:10:00|9281.1|9277.9|9281.2|9278.7|9281.5|9278.9|9280.3|9277.8|118
1632176100000|2021-09-20 22:15:00|9281.3|9278.6|9280.5|9278.1|9281.3|9278.7|9280.1|9277.5|119
1632176400000|2021-09-20 22:20:00|9280.4|9278|9280.5|9278.1|9281.3|9278.9|9280.3|9277.7|106
1632176700000|2021-09-20 22:25:00|9280.6|9278.2|9280.6|9278.2|9281.3|9278.5|9280.3|9277.9|101
1632177000000|2021-09-20 22:30:00|9280.7|9278.3|9281.4|9279|9282|9279.1|9280.4|9277.9|189
1632177300000|2021-09-20 22:35:00|9281.3|9278.9|9281.5|9279.1|9281.6|9279.2|9281.2|9278.8|75
1632177600000|2021-09-20 22:40:00|9281.4|9279|9281.3|9278.9|9281.7|9279.3|9281.1|9278.7|82
1632177900000|2021-09-20 22:45:00|9281.4|9279|9281.9|9279.4|9283|9279.7|9281.2|9278.5|187
1632178200000|2021-09-20 22:50:00|9281.8|9279.6|9282|9279.6|9282.3|9279.8|9281.8|9279.4|66
1632178500000|2021-09-20 22:55:00|9282.1|9279.7|9281.9|9279.5|9282.3|9279.8|9281.8|9279.4|60
1632178800000|2021-09-20 23:00:00|9282|9279.6|9280.9|9278.5|9282.1|9279.7|9280.3|9277.9|84
1632179100000|2021-09-20 23:05:00|9280.8|9278.4|9280.3|9277.9|9282.9|9280.5|9280.2|9277.8|179
1632179400000|2021-09-20 23:10:00|9280.2|9277.8|9279.6|9277.2|9280.3|9277.9|9278.4|9276|156
1632179700000|2021-09-20 23:15:00|9279.5|9277.1|9279.7|9277.3|9280.2|9278|9278.9|9277|105
1632180000000|2021-09-20 23:20:00|9279.6|9277.2|9280.3|9277.9|9280.5|9278.4|9279.6|9277.2|124
1632180300000|2021-09-20 23:25:00|9280.1|9277.7|9278.4|9276|9280.3|9278.2|9278.3|9276|91
1632180600000|2021-09-20 23:30:00|9278.3|9275.9|9278.5|9276.1|9278.8|9276.6|9277.9|9275.9|80
1632180900000|2021-09-20 23:35:00|9278.4|9276|9278|9275.6|9278.5|9276.6|9277.4|9275.3|62
1632181200000|2021-09-20 23:40:00|9278.1|9275.7|9278.7|9276.3|9278.9|9276.5|9277.4|9275.2|112
1632181500000|2021-09-20 23:45:00|9278.8|9276.4|9279.6|9277.2|9279.7|9277.5|9278.1|9276|135
1632181800000|2021-09-20 23:50:00|9279.5|9277.1|9278.1|9276.6|9279.7|9277.8|9278.1|9276|121
1632182100000|2021-09-20 23:55:00|9278|9276.5|9278.6|9276.2|9279|9276.9|9278|9275.6|166
1632182400000|2021-09-21 00:00:00|9278.5|9276.1|9278|9275.6|9279.9|9277.8|9276.9|9274.6|300
1632182700000|2021-09-21 00:05:00|9278.1|9275.7|9274.3|9271.9|9278.2|9276.1|9274.2|9271.8|325
1632183000000|2021-09-21 00:10:00|9274.2|9271.8|9275.9|9273.5|9276.8|9274.8|9273.8|9271.4|144
1632183300000|2021-09-21 00:15:00|9276|9273.6|9276.8|9274.4|9277|9275.2|9275.9|9273.5|173
1632183600000|2021-09-21 00:20:00|9276.9|9274.5|9279.5|9277.1|9279.5|9277.1|9276.9|9274.5|122
1632183900000|2021-09-21 00:25:00|9279.4|9277|9278.6|9276.2|9279.4|9277|9278.1|9275.7|89
1632184200000|2021-09-21 00:30:00|9278.7|9276.3|9279.6|9277.2|9279.7|9277.9|9278.1|9276.1|219
1632184500000|2021-09-21 00:35:00|9279.5|9277.1|9279.3|9276.9|9279.9|9277.9|9278.9|9276.8|156
1632184800000|2021-09-21 00:40:00|9279.4|9277|9279|9277.5|9279.8|9277.8|9278.9|9276.8|93
1632185100000|2021-09-21 00:45:00|9279.1|9277.6|9279.4|9277|9279.6|9277.6|9278.7|9276.3|148
1632185400000|2021-09-21 00:50:00|9279.3|9276.9|9278.6|9276.2|9279.5|9277.1|9276.6|9274.6|186
1632185700000|2021-09-21 00:55:00|9278.8|9276.4|9278.4|9276.9|9279.6|9277.7|9278|9275.7|180
1632186000000|2021-09-21 01:00:00|9278.5|9277|9279.9|9278.4|9280|9278.5|9278.5|9276.8|182
1632186300000|2021-09-21 01:05:00|9279.7|9278.2|9278.1|9275.7|9281.5|9279.5|9277.6|9275.5|256
1632186600000|2021-09-21 01:10:00|9278|9275.6|9277.5|9276|9278.9|9276.6|9276.4|9274.3|269
1632186900000|2021-09-21 01:15:00|9277.4|9275.9|9279.2|9276.8|9279.3|9277.3|9277.3|9275.4|207
1632187200000|2021-09-21 01:20:00|9279|9277.5|9281.5|9280|9282.3|9280.3|9279|9277.5|200
1632187500000|2021-09-21 01:25:00|9281.3|9279.8|9280.9|9279.4|9282.2|9280|9280.9|9279|133
1632187800000|2021-09-21 01:30:00|9281.5|9279.1|9279.5|9277.1|9281.5|9279.5|9278.6|9276.7|227
1632188100000|2021-09-21 01:35:00|9279.4|9277|9281.7|9279.3|9282.2|9280|9278.8|9276.7|267
1632188400000|2021-09-21 01:40:00|9281.6|9279.2|9280.6|9278.2|9282|9280|9279.9|9278|280
1632188700000|2021-09-21 01:45:00|9280.5|9278.1|9278.1|9276.6|9281.9|9279.9|9278|9276.1|290
1632189000000|2021-09-21 01:50:00|9278|9276.5|9275|9272.6|9278.2|9276.5|9274.1|9272.6|269
1632189300000|2021-09-21 01:55:00|9274.9|9272.5|9272.5|9270.1|9275.4|9273.4|9271.4|9269.3|277
1632189600000|2021-09-21 02:00:00|9272.4|9270|9268.9|9266.5|9272.7|9270.5|9268.9|9266.5|264
1632189900000|2021-09-21 02:05:00|9269|9266.6|9266.5|9264.1|9270.7|9268.8|9266|9263.9|277
1632190200000|2021-09-21 02:10:00|9266.6|9264.2|9268.7|9266.3|9269|9266.9|9266|9264|180
1632190500000|2021-09-21 02:15:00|9268.6|9266.2|9269.6|9268.1|9270.1|9268.1|9268.6|9266.2|215
1632190800000|2021-09-21 02:20:00|9270.1|9267.7|9269.4|9267.9|9270.1|9268.2|9268.6|9266.8|145
1632191100000|2021-09-21 02:25:00|9269.5|9268|9272.8|9271.3|9273.4|9271.6|9269.3|9267.8|237
1632191400000|2021-09-21 02:30:00|9272.7|9271.2|9274.8|9273.3|9275.2|9273.4|9272.7|9271|169
1632191700000|2021-09-21 02:35:00|9274.7|9273.2|9274.7|9273.2|9275.9|9274|9273.9|9272|170
1632192000000|2021-09-21 02:40:00|9274.8|9273.3|9274.8|9273.3|9275.3|9273.6|9274.6|9272.7|97
1632192300000|2021-09-21 02:45:00|9274.9|9273.4|9274.8|9273.3|9275.4|9273.5|9274.3|9272.2|92
1632192600000|2021-09-21 02:50:00|9275.2|9272.8|9276.8|9274.4|9276.9|9275|9274.8|9272.7|127
1632192900000|2021-09-21 02:55:00|9276.9|9274.5|9277.9|9275.5|9278.8|9276.4|9276.4|9274.4|149
1632193200000|2021-09-21 03:00:00|9278|9275.6|9280.6|9278.2|9280.6|9278.6|9277.5|9275.5|221
1632193500000|2021-09-21 03:05:00|9280.5|9278.1|9278.9|9276.5|9280.6|9278.5|9278.5|9276.3|152
1632193800000|2021-09-21 03:10:00|9278.8|9276.4|9278.2|9276.7|9279|9276.7|9277.9|9275.5|150
1632194100000|2021-09-21 03:15:00|9278.3|9276.8|9278.8|9276.4|9279.5|9277.6|9278|9275.7|181
1632194400000|2021-09-21 03:20:00|9278.9|9276.5|9278.7|9276.3|9279.1|9276.9|9277.9|9275.5|113
1632194700000|2021-09-21 03:25:00|9278.8|9276.4|9276.2|9273.8|9278.9|9276.7|9275.6|9273.5|140
1632195000000|2021-09-21 03:30:00|9276.3|9273.9|9277.3|9274.9|9277.4|9275.5|9275.3|9272.9|168
1632195300000|2021-09-21 03:35:00|9277.6|9275.2|9276.4|9274.9|9277.6|9275.3|9275.9|9273.8|120
1632195600000|2021-09-21 03:40:00|9276.5|9275|9275.7|9274.2|9277|9275.1|9275.5|9273.5|122
1632195900000|2021-09-21 03:45:00|9275.6|9274.1|9276.5|9275|9276.9|9275.2|9275.6|9273.6|204
1632196200000|2021-09-21 03:50:00|9276.4|9274.9|9275.7|9274.2|9276.5|9275|9275.6|9273.7|80
1632196500000|2021-09-21 03:55:00|9275.8|9274.3|9278.4|9276.9|9278.6|9277|9275.7|9273.7|124
1632196800000|2021-09-21 04:00:00|9278.3|9276.8|9277.4|9275.9|9278.4|9276.9|9276.9|9275.4|125
1632197100000|2021-09-21 04:05:00|9277.3|9275.8|9275.7|9274.2|9277.3|9275.8|9275.6|9273.8|118
1632197400000|2021-09-21 04:10:00|9275.6|9274.1|9276.1|9273.7|9276.2|9274.3|9275.4|9273.5|91
1632197700000|2021-09-21 04:15:00|9276|9273.6|9276.2|9273.8|9276.6|9274.5|9274.9|9272.8|155
1632198000000|2021-09-21 04:20:00|9276.1|9273.7|9276.2|9273.8|9276.9|9275|9274.7|9272.8|153
1632198300000|2021-09-21 04:25:00|9276.1|9273.7|9276.2|9273.8|9277.2|9275.2|9275.7|9273.7|123
1632198600000|2021-09-21 04:30:00|9276.3|9273.9|9276.2|9273.8|9276.4|9274.4|9275.5|9273.6|67
1632198900000|2021-09-21 04:35:00|9276.3|9273.9|9276.6|9275.1|9277|9275.1|9275.6|9273.8|105
1632199200000|2021-09-21 04:40:00|9277.1|9274.7|9277.7|9275.3|9278.1|9276.2|9277.1|9274.7|118
1632199500000|2021-09-21 04:45:00|9277.8|9275.4|9278.3|9276.8|9278.8|9276.8|9276.5|9274.7|122
1632199800000|2021-09-21 04:50:00|9278.2|9276.7|9278.2|9276.7|9278.7|9277|9278|9276|110
1632200100000|2021-09-21 04:55:00|9278.3|9276.8|9277.5|9276|9278.9|9277|9277.5|9275.6|160
1632200400000|2021-09-21 05:00:00|9277.6|9276.1|9277|9275.5|9278.4|9276.3|9276.6|9274.9|117
1632200700000|2021-09-21 05:05:00|9276.9|9275.4|9277.6|9276.1|9278.2|9276.1|9276.3|9274.4|215
1632201000000|2021-09-21 05:10:00|9277.5|9276|9277.4|9275.9|9279|9276.8|9276.7|9275|190
1632201300000|2021-09-21 05:15:00|9277.3|9275.8|9276.6|9275.1|9278|9276.1|9276.5|9274.6|131
1632201600000|2021-09-21 05:20:00|9276.5|9275|9276.8|9274.4|9276.9|9275.1|9275.6|9273.6|173
1632201900000|2021-09-21 05:25:00|9276.9|9274.5|9275.8|9274.3|9277|9274.6|9275.6|9273.6|167
1632202200000|2021-09-21 05:30:00|9275.9|9274.4|9277.8|9275.4|9277.8|9275.9|9275.8|9273.8|151
1632202500000|2021-09-21 05:35:00|9277.7|9275.3|9277.9|9275.5|9278.7|9276.8|9276.5|9274.5|187
1632202800000|2021-09-21 05:40:00|9277.7|9275.3|9276|9273.6|9277.7|9276|9275.6|9273.6|131
1632203100000|2021-09-21 05:45:00|9276.1|9273.7|9273.3|9270.9|9276.1|9273.7|9272.9|9270.8|196
1632203400000|2021-09-21 05:50:00|9273.4|9271|9272.8|9271.3|9273.5|9271.6|9271.8|9270|259
1632203700000|2021-09-21 05:55:00|9272.9|9271.4|9273.8|9271.4|9273.8|9271.4|9271.8|9269.6|211
1632204000000|2021-09-21 06:00:00|9273.7|9271.3|9276.7|9274.3|9278.2|9276.2|9271.1|9269.1|663
1632204300000|2021-09-21 06:05:00|9276.8|9274.4|9272.6|9270.2|9277.9|9275.9|9272.2|9270.2|387
1632204600000|2021-09-21 06:10:00|9272.7|9270.3|9271.9|9270.4|9272.8|9271.1|9270.1|9267.7|366
1632204900000|2021-09-21 06:15:00|9272|9270.5|9274.4|9272.9|9274.9|9273|9270.7|9268.5|277
1632205200000|2021-09-21 06:20:00|9274.5|9273|9272.1|9269.7|9275.6|9273.7|9270.2|9268.2|416
1632205500000|2021-09-21 06:25:00|9272|9269.6|9271.9|9269.5|9273.7|9271.5|9270.8|9268.8|259
1632205800000|2021-09-21 06:30:00|9272|9269.6|9272.9|9270.5|9273|9271.1|9270.7|9268.7|298
1632206100000|2021-09-21 06:35:00|9272.8|9270.4|9273.7|9271.3|9275.9|9273.5|9271.7|9269.5|328
1632206400000|2021-09-21 06:40:00|9273.6|9271.2|9273.7|9271.3|9274.9|9273.1|9272.6|9270.5|273
1632206700000|2021-09-21 06:45:00|9273.2|9271.7|9275.1|9273.6|9275.6|9273.7|9271.4|9269.3|317
1632207000000|2021-09-21 06:50:00|9275|9273.5|9278.6|9277.1|9279.4|9277.7|9275|9273.1|319
1632207300000|2021-09-21 06:55:00|9278.5|9277|9275.6|9273.2|9280.5|9278.5|9273.8|9271.4|380
1632207600000|2021-09-21 07:00:00|9275.5|9273.1|9278.2|9276.7|9279.5|9277.6|9274.9|9272.8|632
1632207900000|2021-09-21 07:05:00|9278.3|9276.8|9274.2|9271.8|9279.4|9277.6|9271.7|9269.3|608
1632208200000|2021-09-21 07:10:00|9274.1|9271.7|9277|9274.6|9278|9275.7|9274.1|9271.7|354
1632208500000|2021-09-21 07:15:00|9276.9|9274.5|9278.3|9276.8|9278.9|9276.9|9275.7|9273.6|277
1632208800000|2021-09-21 07:20:00|9278.2|9276.7|9279.7|9277.3|9280.7|9278.5|9274.9|9272.9|494
1632209100000|2021-09-21 07:25:00|9279.8|9277.4|9277.8|9276.3|9281.5|9279.4|9277.5|9275.4|395
1632209400000|2021-09-21 07:30:00|9277.9|9276.4|9280.3|9278.8|9280.8|9278.9|9276.1|9273.7|353
1632209700000|2021-09-21 07:35:00|9280.4|9278.9|9280.8|9279.3|9281.9|9280.2|9278.3|9276.4|301
1632210000000|2021-09-21 07:40:00|9280.3|9278.8|9281.4|9279.9|9281.8|9280.2|9279.1|9277.6|276
1632210300000|2021-09-21 07:45:00|9281.5|9280|9283.5|9282|9284.9|9282.8|9279.9|9278|453
1632210600000|2021-09-21 07:50:00|9283.6|9282.1|9278.2|9275.8|9285|9282.7|9277.4|9275.4|419
1632210900000|2021-09-21 07:55:00|9278.1|9275.7|9266.3|9263.9|9279|9277|9265.9|9263.5|541
1632211200000|2021-09-21 08:00:00|9266.6|9264.2|9269.6|9267.2|9272.5|9270.4|9266.5|9264.1|402
1632211500000|2021-09-21 08:05:00|9269.7|9267.3|9267.1|9265.6|9270.8|9268.9|9266|9263.6|543
1632211800000|2021-09-21 08:10:00|9267.2|9265.7|9266.2|9264.7|9269.3|9267|9265.1|9262.9|381
1632212100000|2021-09-21 08:15:00|9266.3|9264.8|9268.3|9265.9|9269.2|9267.2|9265.8|9263.5|411
1632212400000|2021-09-21 08:20:00|9268.2|9265.8|9268.9|9266.5|9271.4|9269.3|9267.2|9265|460
1632212700000|2021-09-21 08:25:00|9268.8|9266.4|9268.2|9265.8|9269.3|9267.3|9266.7|9264.6|369
1632213000000|2021-09-21 08:30:00|9268|9265.6|9267.5|9265.1|9271.9|9269.6|9267.3|9264.9|529
1632213300000|2021-09-21 08:35:00|9267.1|9264.7|9265.3|9262.9|9267.8|9265.6|9264.8|9262.7|477
1632213600000|2021-09-21 08:40:00|9265.2|9262.8|9264|9261.6|9265.3|9263.3|9263.1|9260.9|361
1632213900000|2021-09-21 08:45:00|9264.1|9261.7|9262.7|9261.2|9264.1|9261.7|9261.9|9260.1|265
1632214200000|2021-09-21 08:50:00|9262.8|9261.3|9258.2|9255.8|9265.2|9263.2|9254.7|9252.3|417
1632214500000|2021-09-21 08:55:00|9258.1|9255.7|9257.9|9256.4|9259.7|9257.8|9256.6|9254.6|444
1632214800000|2021-09-21 09:00:00|9257.8|9256.3|9258.8|9256.4|9259.7|9257.8|9257.1|9255.2|433
1632215100000|2021-09-21 09:05:00|9258.9|9256.5|9251.7|9249.3|9258.9|9256.7|9250.6|9248.2|532
1632215400000|2021-09-21 09:10:00|9251.6|9249.2|9250.2|9247.8|9252.1|9250.1|9248.7|9246.9|345
1632215700000|2021-09-21 09:15:00|9250.1|9247.7|9252.3|9250.8|9252.6|9250.9|9249|9247.1|360
1632216000000|2021-09-21 09:20:00|9252.2|9250.7|9250.7|9249.2|9252.5|9250.9|9250.1|9247.9|379
1632216300000|2021-09-21 09:25:00|9250.8|9249.3|9251.8|9249.4|9251.8|9249.8|9248.7|9246.8|346
1632216600000|2021-09-21 09:30:00|9251.7|9249.3|9252.3|9249.9|9254.4|9252.4|9250.6|9248.8|292
1632216900000|2021-09-21 09:35:00|9252.2|9249.8|9251.2|9248.8|9252.4|9250.4|9249.4|9247.3|291
1632217200000|2021-09-21 09:40:00|9251.3|9248.9|9250.2|9247.8|9251.3|9249.2|9248.6|9246.7|242
1632217500000|2021-09-21 09:45:00|9250.1|9247.7|9250.5|9248.1|9252|9249.9|9249.2|9247.3|357
1632217800000|2021-09-21 09:50:00|9250.4|9248|9251.1|9249.6|9252.1|9250.1|9249.3|9247.4|478
1632218100000|2021-09-21 09:55:00|9251|9249.5|9252.9|9250.5|9253|9251.1|9250.2|9248.2|349
1632218400000|2021-09-21 10:00:00|9252.4|9250.9|9254.4|9252.9|9254.8|9253.1|9252.3|9250.3|263
1632218700000|2021-09-21 10:05:00|9254.3|9252.8|9253.2|9251.7|9254.5|9252.8|9251.7|9249.7|373
1632219000000|2021-09-21 10:10:00|9253.3|9251.8|9252.8|9250.4|9255.6|9253.8|9252.5|9250.4|286
1632219300000|2021-09-21 10:15:00|9252|9250.5|9251.7|9250.2|9253|9251.1|9249|9247|369
1632219600000|2021-09-21 10:20:00|9251.5|9250|9254.7|9252.3|9254.7|9252.8|9250.2|9248.1|322
1632219900000|2021-09-21 10:25:00|9255.2|9252.8|9253.2|9250.8|9255.4|9253.5|9252.3|9250.5|260
1632220200000|2021-09-21 10:30:00|9253.1|9250.7|9251.7|9250.2|9253.1|9251.6|9251.5|9249.7|217
1632220500000|2021-09-21 10:35:00|9251.6|9250.1|9251.2|9248.8|9252.5|9250.9|9250.5|9248.6|250
1632220800000|2021-09-21 10:40:00|9251.1|9248.7|9248.1|9246.6|9251.2|9249.6|9248|9246.2|259
1632221100000|2021-09-21 10:45:00|9248|9246.5|9248.9|9246.5|9249.7|9247.7|9246.6|9244.5|270
1632221400000|2021-09-21 10:50:00|9249|9246.6|9247.9|9245.5|9249.4|9247.5|9246|9244|378
1632221700000|2021-09-21 10:55:00|9248|9245.6|9247.3|9244.9|9248|9246.1|9246.5|9244.6|284
1632222000000|2021-09-21 11:00:00|9247.2|9244.8|9248.1|9245.7|9248.5|9246.6|9246|9244.5|344
1632222300000|2021-09-21 11:05:00|9247.7|9246.2|9246.2|9244.7|9248.5|9246.4|9245.9|9244.2|390
1632222600000|2021-09-21 11:10:00|9246.3|9244.8|9248.7|9246.3|9250.3|9247.9|9240.4|9238.5|574
1632222900000|2021-09-21 11:15:00|9248.3|9246.8|9246.8|9245.3|9249.9|9247.5|9246.2|9244.6|437
1632223200000|2021-09-21 11:20:00|9246.7|9245.2|9247.7|9245.3|9248.1|9246.2|9245.7|9243.7|216
1632223500000|2021-09-21 11:25:00|9247.6|9245.2|9250.1|9247.7|9251.3|9248.9|9247.2|9245.2|295
1632223800000|2021-09-21 11:30:00|9250.2|9247.8|9251.1|9248.7|9252.3|9250.6|9249.4|9247.5|287
1632224100000|2021-09-21 11:35:00|9251|9248.6|9246.6|9244.2|9251|9249.1|9246.1|9244.2|271
1632224400000|2021-09-21 11:40:00|9245.9|9244.4|9242.4|9240.9|9246.2|9244.4|9241.3|9239.7|382
1632224700000|2021-09-21 11:45:00|9242.5|9241|9240.8|9238.4|9242.5|9241|9238.9|9236.6|409
1632225000000|2021-09-21 11:50:00|9240.4|9238.9|9240.9|9239.4|9241.4|9239.5|9238.2|9236.3|520
1632225300000|2021-09-21 11:55:00|9241|9239.5|9239.8|9238.3|9241.5|9239.5|9239.4|9237.4|468
1632225600000|2021-09-21 12:00:00|9239.7|9238.2|9238.6|9237.1|9242|9240.1|9237.7|9235.9|624
1632225900000|2021-09-21 12:05:00|9238.4|9236.9|9239.3|9236.9|9240.4|9238.6|9237.3|9235.5|449
1632226200000|2021-09-21 12:10:00|9239.4|9237|9240|9237.6|9241.3|9239.6|9237.2|9234.8|564
1632226500000|2021-09-21 12:15:00|9240.1|9237.7|9242.3|9239.9|9242.3|9240.2|9238.1|9236.1|983
1632226800000|2021-09-21 12:20:00|9242|9240.5|9240|9237.6|9242.8|9240.8|9237.6|9235.8|913
1632227100000|2021-09-21 12:25:00|9240.1|9237.7|9242.3|9239.9|9243.1|9240.9|9237.8|9235.8|567
1632227400000|2021-09-21 12:30:00|9242.2|9239.8|9242.2|9239.8|9243.9|9241.9|9239.8|9237.8|688
1632227700000|2021-09-21 12:35:00|9241.7|9240.2|9245|9243.5|9245.4|9243.8|9240.7|9238.7|498
1632228000000|2021-09-21 12:40:00|9245.1|9243.6|9242.3|9240.8|9246.2|9244.3|9240.6|9238.8|577
1632228300000|2021-09-21 12:45:00|9242.7|9241.2|9240.9|9239.4|9243.5|9241.7|9239|9237.3|576
1632228600000|2021-09-21 12:50:00|9240.8|9239.3|9237.7|9235.3|9242.2|9240.2|9236.2|9234.4|692
1632228900000|2021-09-21 12:55:00|9237.2|9235.7|9236.9|9234.5|9240.5|9238.7|9235.4|9233.7|762
1632229200000|2021-09-21 13:00:00|9237|9234.6|9234.8|9233.3|9237.9|9236.2|9233.5|9232|584
1632229500000|2021-09-21 13:05:00|9235.1|9233.6|9243.1|9241.6|9243.7|9241.8|9235.1|9233|599
1632229800000|2021-09-21 13:10:00|9243.5|9241.1|9238|9236.5|9243.6|9241.8|9235.8|9233.9|581
1632230100000|2021-09-21 13:15:00|9237.9|9236.4|9234.7|9233.2|9239.8|9238|9234.7|9232.7|652
1632230400000|2021-09-21 13:20:00|9235.3|9232.9|9235.6|9234.1|9237|9235|9232.7|9230.7|570
1632230700000|2021-09-21 13:25:00|9235.5|9234|9235.1|9233.6|9237.2|9235.7|9234.6|9232.7|383
1632231000000|2021-09-21 13:30:00|9235.2|9233.7|9235.6|9233.2|9239.8|9237.8|9232.2|9230.7|699
1632231300000|2021-09-21 13:35:00|9235.5|9233.1|9238.5|9236.1|9238.7|9236.7|9235.2|9232.8|728
1632231600000|2021-09-21 13:40:00|9238.6|9236.2|9236.6|9235.1|9238.7|9236.9|9234|9232.1|582
1632231900000|2021-09-21 13:45:00|9236.5|9235|9238.7|9236.3|9239.5|9237.7|9236.2|9234.2|754
1632232200000|2021-09-21 13:50:00|9238.6|9236.2|9236.1|9233.7|9239.5|9237.7|9235|9233.2|595
1632232500000|2021-09-21 13:55:00|9236|9233.6|9238.3|9236.8|9238.9|9236.9|9235|9232.8|672
1632232800000|2021-09-21 14:00:00|9238.1|9236.6|9239|9237.5|9239.7|9237.8|9237.3|9235.1|679
1632233100000|2021-09-21 14:05:00|9238.9|9237.4|9244.6|9243.1|9245.6|9243.6|9238.9|9236.9|646
1632233400000|2021-09-21 14:10:00|9245|9242.6|9241.1|9238.7|9245|9243.2|9240.5|9238.1|545
1632233700000|2021-09-21 14:15:00|9241|9238.6|9243.9|9242.4|9244.5|9242.6|9240|9238|662
1632234000000|2021-09-21 14:20:00|9244|9242.5|9249.3|9246.9|9249.9|9247.5|9243.4|9241.5|561
1632234300000|2021-09-21 14:25:00|9249.2|9246.8|9239.4|9237.9|9250.2|9248.3|9238.4|9236.5|769
1632234600000|2021-09-21 14:30:00|9239.5|9238|9239.7|9238.2|9240.4|9238.3|9233.8|9232|677
1632234900000|2021-09-21 14:35:00|9239.8|9238.3|9237.2|9234.8|9241.3|9239.8|9235.8|9233.9|629
1632235200000|2021-09-21 14:40:00|9237.3|9234.9|9232.5|9231|9237.3|9235.1|9232.5|9231|570
1632235500000|2021-09-21 14:45:00|9232.6|9231.1|9229.3|9227.8|9233.8|9231.9|9229.3|9227.6|665
1632235800000|2021-09-21 14:50:00|9229.9|9227.5|9230|9227.6|9230|9228.1|9226.1|9224|669
1632236100000|2021-09-21 14:55:00|9229.5|9228|9229.4|9227.9|9232.3|9230.6|9227.6|9225.8|621
1632236400000|2021-09-21 15:00:00|9229.5|9228|9227.5|9225.1|9230.2|9228.6|9226.3|9224.6|593
1632236700000|2021-09-21 15:05:00|9227.1|9225.6|9231.2|9229.7|9231.8|9229.9|9226.6|9224.9|456
1632237000000|2021-09-21 15:10:00|9230.9|9229.4|9233.5|9231.1|9233.6|9231.5|9229.6|9227.9|371
1632237300000|2021-09-21 15:15:00|9233.4|9231|9234|9231.6|9234.9|9233|9232.2|9230.3|463
1632237600000|2021-09-21 15:20:00|9233.5|9232|9237.5|9235.1|9237.5|9235.4|9232.6|9230.7|381
1632237900000|2021-09-21 15:25:00|9237.1|9235.6|9240|9237.6|9240.2|9238.3|9236.8|9234.8|463
1632238200000|2021-09-21 15:30:00|9239.9|9237.5|9239.2|9237.7|9240.9|9239|9237.9|9236.3|572
1632238500000|2021-09-21 15:35:00|9239.3|9237.8|9240.2|9237.8|9241|9239.1|9238.7|9236.8|387
1632238800000|2021-09-21 15:40:00|9239.8|9238.3|9238.9|9237.4|9241.1|9239.2|9238.8|9237.3|312
1632239100000|2021-09-21 15:45:00|9238.6|9237.1|9236.9|9235.4|9238.8|9237.3|9235.8|9234.1|255
1632239400000|2021-09-21 15:50:00|9237.1|9235.6|9237|9235.5|9237.5|9235.7|9235|9233.3|317
1632239700000|2021-09-21 15:55:00|9237.1|9235.6|9236.6|9235.1|9238.4|9236.6|9236.3|9234.4|383
1632240000000|2021-09-21 16:00:00|9236.5|9235|9237.6|9236.1|9239.3|9237.6|9236.1|9234.2|380
1632240300000|2021-09-21 16:05:00|9237.7|9236.2|9237.9|9236.4|9238.4|9236.5|9237|9235.1|288
1632240600000|2021-09-21 16:10:00|9238.1|9235.7|9239|9236.6|9239.4|9237|9236.4|9234.4|275
1632240900000|2021-09-21 16:15:00|9238.9|9236.5|9237.8|9235.4|9239.5|9237.4|9237.3|9235.3|294
1632241200000|2021-09-21 16:20:00|9237.7|9235.3|9236|9233.6|9238.6|9236.2|9235.5|9233.5|309
1632241500000|2021-09-21 16:25:00|9235.9|9233.5|9236.8|9234.4|9237|9235.1|9234.8|9232.8|256
1632241800000|2021-09-21 16:30:00|9236.9|9234.5|9239.4|9237|9240.4|9238.1|9236.3|9234.4|433
1632242100000|2021-09-21 16:35:00|9239.1|9236.7|9237.7|9235.3|9239.4|9237|9236.3|9234.2|322
1632242400000|2021-09-21 16:40:00|9237.6|9235.2|9237.2|9235.7|9238.2|9236.2|9236.2|9234.1|248
1632242700000|2021-09-21 16:45:00|9237.3|9235.8|9237|9235.5|9238.4|9236.8|9236.6|9234.7|231
1632243000000|2021-09-21 16:50:00|9237.1|9235.6|9236.5|9235|9238.3|9236.3|9236.1|9234.3|323
1632243300000|2021-09-21 16:55:00|9236.9|9234.5|9235.1|9232.7|9236.9|9235|9233.1|9231.2|351
1632243600000|2021-09-21 17:00:00|9234.7|9233.2|9237.2|9235.7|9238|9236|9233.9|9231.8|466
1632243900000|2021-09-21 17:05:00|9237.1|9235.6|9239|9237.5|9239.4|9237.5|9236.3|9234.3|351
1632244200000|2021-09-21 17:10:00|9238.9|9237.4|9239.5|9237.1|9240.6|9238.4|9238.5|9236.5|237
1632244500000|2021-09-21 17:15:00|9239.6|9237.2|9239.3|9237.8|9240.3|9238.2|9239.1|9236.9|347
1632244800000|2021-09-21 17:20:00|9239.4|9237.9|9238.6|9237.1|9239.7|9237.9|9238.2|9236.3|215
1632245100000|2021-09-21 17:25:00|9238.5|9237|9240.3|9237.9|9241.3|9239.2|9238.1|9236.5|304
1632245400000|2021-09-21 17:30:00|9240.2|9237.8|9240.3|9237.9|9240.7|9238.5|9239.1|9236.9|255
1632245700000|2021-09-21 17:35:00|9240.5|9238.1|9241.9|9240.4|9243.1|9241.4|9239.9|9237.9|347
1632246000000|2021-09-21 17:40:00|9242|9240.5|9242.1|9240.6|9242.8|9241.1|9241.7|9240.2|178
1632246300000|2021-09-21 17:45:00|9242|9240.5|9242.2|9240.7|9243|9240.9|9241.3|9239.8|161
1632246600000|2021-09-21 17:50:00|9242.4|9240.9|9244.6|9243.1|9245.3|9243.4|9242.3|9240.8|187
1632246900000|2021-09-21 17:55:00|9244.5|9243|9238.9|9236.5|9245.2|9243.2|9238.2|9236.5|337
1632247200000|2021-09-21 18:00:00|9238.3|9236.8|9237.3|9235.8|9239.2|9237.2|9234.1|9232.1|411
1632247500000|2021-09-21 18:05:00|9237.2|9235.7|9237.4|9235.9|9239.5|9237.6|9237.1|9235.6|185
1632247800000|2021-09-21 18:10:00|9237.5|9236|9237.2|9235.7|9238.1|9236.4|9236.3|9234.3|238
1632248100000|2021-09-21 18:15:00|9237.1|9235.6|9238.9|9236.5|9239.1|9237.1|9236.3|9234.5|240
1632248400000|2021-09-21 18:20:00|9238.8|9236.4|9236.8|9235.3|9239|9236.7|9235.9|9234|283
1632248700000|2021-09-21 18:25:00|9236.7|9235.2|9238.1|9235.7|9238.7|9236.8|9236.5|9234.5|219
1632249000000|2021-09-21 18:30:00|9237.7|9236.2|9234.4|9232.9|9237.7|9236.2|9234.2|9232.2|240
1632249300000|2021-09-21 18:35:00|9234.3|9232.8|9236.1|9234.6|9237|9234.9|9234.3|9232.8|233
1632249600000|2021-09-21 18:40:00|9236|9234.5|9236.4|9234.9|9237.2|9235.4|9235.3|9233.5|234
1632249900000|2021-09-21 18:45:00|9236.5|9235|9237.3|9235.8|9237.8|9236|9236.2|9234.5|160
1632250200000|2021-09-21 18:50:00|9237.2|9235.7|9237.5|9235.1|9237.8|9236.2|9236.7|9234.6|213
1632250500000|2021-09-21 18:55:00|9237.6|9235.2|9235.1|9233.6|9237.6|9235.7|9235|9233.5|372
1632250800000|2021-09-21 19:00:00|9235.2|9233.7|9235.8|9233.4|9236.8|9234.8|9234.7|9232.6|299
1632251100000|2021-09-21 19:05:00|9235.9|9233.5|9236|9233.6|9236|9234|9234.7|9232.5|223
1632251400000|2021-09-21 19:10:00|9235.9|9233.5|9235.9|9233.5|9236.7|9234.7|9235.2|9233|226
1632251700000|2021-09-21 19:15:00|9235.8|9233.4|9235.1|9232.7|9236.3|9234.3|9234.6|9232.2|246
1632252000000|2021-09-21 19:20:00|9235.2|9232.8|9235.5|9233.1|9236.1|9234.1|9234.6|9232.2|210
1632252300000|2021-09-21 19:25:00|9235.6|9233.2|9235|9232.6|9236.1|9233.7|9234.5|9232.3|200
1632252600000|2021-09-21 19:30:00|9234.9|9232.5|9233.3|9230.9|9235|9232.9|9231.8|9229.6|327
1632252900000|2021-09-21 19:35:00|9233.2|9230.8|9234.4|9232|9234.9|9233|9233.1|9230.8|211
1632253200000|2021-09-21 19:40:00|9234.3|9231.9|9233|9231.5|9234.4|9232.3|9232.9|9230.8|189
1632253500000|2021-09-21 19:45:00|9233.1|9231.6|9233.2|9230.8|9234|9232|9232.5|9230.1|220
1632253800000|2021-09-21 19:50:00|9233.1|9230.7|9232.2|9230.7|9234.2|9232.1|9232|9230.1|224
1632254100000|2021-09-21 19:55:00|9232.3|9230.8|9235.1|9232.7|9235.1|9233|9231.8|9229.8|346
1632254400000|2021-09-21 20:00:00|9235|9232.6|9237.1|9234.7|9237.2|9235.2|9234.8|9232.5|302
1632254700000|2021-09-21 20:05:00|9236.9|9234.5|9237.2|9234.8|9238.4|9236.4|9236.4|9234.4|154
1632255000000|2021-09-21 20:10:00|9237.7|9235.3|9237|9234.6|9237.7|9235.3|9236.7|9234.3|109
1632255300000|2021-09-21 20:15:00|9236.9|9234.5|9236.7|9234.3|9237.9|9235.5|9236.5|9234.2|122
1632255600000|2021-09-21 20:20:00|9236.6|9234.2|9236|9233.6|9236.9|9234.5|9235.3|9233.3|105
1632255900000|2021-09-21 20:25:00|9235.9|9233.5|9237.6|9235.2|9238.6|9236.2|9235.9|9233.5|109
1632256200000|2021-09-21 20:30:00|9237.2|9235.7|9237.5|9235.1|9237.8|9235.8|9237|9235.1|79
1632256500000|2021-09-21 20:35:00|9237.4|9235|9236.4|9234|9237.6|9235.2|9236.3|9233.9|94
1632256800000|2021-09-21 20:40:00|9236.6|9234.2|9236.8|9234.4|9236.9|9234.5|9236.5|9234.1|78
1632257100000|2021-09-21 20:45:00|9236.9|9234.5|9236|9233.6|9237|9234.6|9235.9|9233.5|124
1632257400000|2021-09-21 20:50:00|9236.1|9233.7|9236.9|9234.5|9237.5|9235.1|9236|9233.6|114
1632257700000|2021-09-21 20:55:00|9236.8|9234.4|9237.2|9234.8|9237.8|9235.3|9236.7|9234.2|271
1632258000000|2021-09-21 21:00:00|9237.3|9234.9|9238.1|9228.1|9238.6|9234.9|9237.3|9227.4|44
1632258300000|2021-09-21 21:05:00|9237.9|9227|9241.7|9226.7|9242.3|9230.1|9237.4|9224.1|68
1632258600000|2021-09-21 21:10:00|9237.7|9227.8|9237.7|9223.1|9242.7|9230.1|9237.3|9222.3|100
1632258900000|2021-09-21 21:15:00|9238.3|9224.5|9243.9|9228.9|9247.3|9232.3|9233|9222.2|225
1632259200000|2021-09-21 21:20:00|9241.8|9226.8|9248.2|9233.2|9250.1|9235.1|9240.6|9225.6|195
1632259500000|2021-09-21 21:25:00|9248.3|9233.3|9248.3|9233.3|9250.2|9235.2|9246|9231|107
1632259800000|2021-09-21 21:30:00|9247.9|9232.9|9241.9|9231.1|9250.8|9235.8|9239.7|9226.4|329
1632260100000|2021-09-21 21:35:00|9241|9230.9|9242|9231.6|9243.6|9232.6|9238|9230.1|168
1632260400000|2021-09-21 21:40:00|9241.1|9231.7|9239.4|9231.7|9250.9|9235.9|9238.6|9228.4|257
1632260700000|2021-09-21 21:45:00|9238.3|9233.5|9247.6|9232.6|9251.7|9236.7|9238.3|9230.7|323
1632261000000|2021-09-21 21:50:00|9247.7|9232.7|9247.5|9232.5|9251.3|9236.3|9243.7|9228.7|344
1632261300000|2021-09-21 21:55:00|9247.2|9232.2|9246.6|9231.6|9248|9233|9242.4|9227.4|511
1632261600000|2021-09-21 22:00:00|9246.2|9231.2|9235.5|9232.2|9248|9233|9234.9|9226.4|524
1632261900000|2021-09-21 22:05:00|9235.4|9231.2|9235.6|9233.1|9238|9233.9|9235|9231.1|293
1632262200000|2021-09-21 22:10:00|9235.5|9232.8|9235|9232.6|9236|9233|9234.7|9232|186
1632262500000|2021-09-21 22:15:00|9234.9|9232.5|9235.9|9233.5|9236.7|9234|9234.8|9231.9|185
1632262800000|2021-09-21 22:20:00|9236|9233.6|9235.7|9233.1|9236.7|9234|9235.3|9232.2|152
1632263100000|2021-09-21 22:25:00|9235.8|9233.4|9235.8|9232.9|9236.8|9233.6|9235.4|9231.8|156
1632263400000|2021-09-21 22:30:00|9235.9|9233.2|9236.8|9234.4|9237.1|9234.5|9235.8|9233|153
1632263700000|2021-09-21 22:35:00|9236.7|9234.3|9236.7|9234.3|9237.5|9234.6|9236.1|9233.1|146
1632264000000|2021-09-21 22:40:00|9236.6|9234.2|9236.7|9234.3|9236.8|9234.4|9236.5|9234.1|59
1632264300000|2021-09-21 22:45:00|9236.8|9234.4|9236.8|9234.4|9237.1|9235|9236.5|9233.8|67
1632264600000|2021-09-21 22:50:00|9236.9|9234.5|9237.5|9235.1|9237.7|9235.3|9236.7|9234.3|84
1632264900000|2021-09-21 22:55:00|9237.4|9235|9238|9235.6|9238.4|9236|9237.3|9234.9|99
1632265200000|2021-09-21 23:00:00|9237.9|9235.5|9237.3|9234.9|9239|9236.6|9237.3|9234.9|152
1632265500000|2021-09-21 23:05:00|9237.4|9235|9237.4|9235|9237.6|9235.2|9237.3|9234.9|72
1632265800000|2021-09-21 23:10:00|9237.6|9235.2|9237.4|9235|9237.6|9235.2|9237.3|9234.9|60
1632266100000|2021-09-21 23:15:00|9237.5|9235.1|9237.4|9235|9238.4|9236|9236.9|9234.9|87
1632266400000|2021-09-21 23:20:00|9237.5|9235.1|9237.4|9235|9237.5|9235.1|9237.3|9234.9|42
1632266700000|2021-09-21 23:25:00|9237.5|9235.1|9238.3|9235.9|9238.4|9236|9237.4|9235|60
1632267000000|2021-09-21 23:30:00|9238.4|9236|9238.3|9235.9|9238.6|9236.1|9238.1|9235.7|71
1632267300000|2021-09-21 23:35:00|9238.4|9236|9238.3|9235.9|9238.5|9236.1|9238.2|9235.8|91
1632267600000|2021-09-21 23:40:00|9238.4|9236|9237.4|9235|9238.5|9236.7|9237.4|9235|78
1632267900000|2021-09-21 23:45:00|9237.5|9235.1|9237.4|9235|9238|9235.6|9236.7|9234.6|123
1632268200000|2021-09-21 23:50:00|9237.5|9235.1|9237.4|9235|9237.6|9235.2|9237.1|9234.7|79
1632268500000|2021-09-21 23:55:00|9237.3|9234.9|9236.6|9234.2|9238.1|9236.1|9236.1|9233.7|141
1632268800000|2021-09-22 00:00:00|9236.5|9234.1|9236.6|9234.2|9236.7|9234.3|9234.5|9232.3|233
1632269100000|2021-09-22 00:05:00|9236.5|9234.1|9235.8|9233.4|9236.7|9234.7|9235.7|9233.3|119
1632269400000|2021-09-22 00:10:00|9235.7|9233.3|9235.1|9232.7|9236.2|9233.8|9234.8|9232.4|147
1632269700000|2021-09-22 00:15:00|9235|9232.6|9235.5|9233.1|9235.8|9233.9|9234.5|9232.4|177
1632270000000|2021-09-22 00:20:00|9235.6|9233.2|9237.5|9235.1|9237.5|9235.1|9235.5|9233.2|136
1632270300000|2021-09-22 00:25:00|9237.4|9235|9238.4|9236|9238.4|9236.2|9236.2|9234.2|142
1632270600000|2021-09-22 00:30:00|9238.3|9235.9|9239|9236.6|9239.2|9237.2|9238.2|9235.8|122
1632270900000|2021-09-22 00:35:00|9239.3|9236.9|9239|9236.6|9240.6|9238.8|9238.4|9236.5|156
1632271200000|2021-09-22 00:40:00|9238.5|9237|9240.9|9238.5|9241.8|9239.7|9238.4|9236.4|160
1632271500000|2021-09-22 00:45:00|9240.8|9238.4|9244.3|9241.9|9244.3|9241.9|9240.6|9238.3|228
1632271800000|2021-09-22 00:50:00|9244.2|9241.8|9243.5|9241.1|9244.5|9242.1|9243.2|9240.8|182
1632272100000|2021-09-22 00:55:00|9243.4|9241|9243.2|9240.8|9244|9242|9242.1|9240|246
1632272400000|2021-09-22 01:00:00|9243.1|9240.7|9242.4|9240|9243.4|9241.5|9240.6|9238.2|409
1632272700000|2021-09-22 01:05:00|9242.3|9239.9|9241.8|9239.4|9243.6|9241.2|9239.8|9237.4|621
1632273000000|2021-09-22 01:10:00|9241.9|9239.5|9244.5|9242.1|9247.1|9244.7|9241.8|9239.4|718
1632273300000|2021-09-22 01:15:00|9244.3|9241.9|9239.4|9237|9244.4|9242|9239.3|9236.9|518
1632273600000|2021-09-22 01:20:00|9239.3|9236.9|9243.1|9240.7|9243.2|9241|9239.2|9236.8|481
1632273900000|2021-09-22 01:25:00|9242.8|9240.4|9242.5|9240.1|9243.9|9241.5|9241.9|9239.5|393
1632274200000|2021-09-22 01:30:00|9242.7|9240.3|9242.7|9240.3|9244.7|9242.3|9241.9|9239.5|441
1632274500000|2021-09-22 01:35:00|9242.8|9240.4|9242|9239.6|9243|9240.6|9241.7|9239.3|228
1632274800000|2021-09-22 01:40:00|9241.9|9239.5|9243.3|9240.9|9243.6|9241.2|9240.6|9238.5|275
1632275100000|2021-09-22 01:45:00|9243.2|9240.8|9242.2|9239.8|9244.6|9242.2|9242.1|9239.7|327
1632275400000|2021-09-22 01:50:00|9242.3|9239.9|9242.2|9239.8|9242.9|9240.7|9241.3|9239.3|326
1632275700000|2021-09-22 01:55:00|9242.1|9239.7|9241.7|9239.3|9242.5|9240.2|9241|9239.1|192
1632276000000|2021-09-22 02:00:00|9241.6|9239.2|9240.7|9238.3|9241.7|9239.6|9239.6|9237.6|224
1632276300000|2021-09-22 02:05:00|9240.8|9238.4|9239.2|9236.8|9240.9|9238.9|9238.6|9236.6|211
1632276600000|2021-09-22 02:10:00|9239.1|9236.7|9241.6|9239.2|9241.8|9240|9238.7|9236.7|160
1632276900000|2021-09-22 02:15:00|9241.5|9239.1|9240|9237.6|9241.9|9239.5|9239.7|9237.6|186
1632277200000|2021-09-22 02:20:00|9239.5|9238|9240.1|9237.7|9240.5|9238.3|9239.5|9237.6|113
1632277500000|2021-09-22 02:25:00|9240|9237.6|9239.9|9237.5|9240.4|9238.3|9238.6|9236.6|145
1632277800000|2021-09-22 02:30:00|9240|9237.6|9240|9237.6|9241.1|9238.8|9239.1|9236.7|141
1632278100000|2021-09-22 02:35:00|9240.1|9237.7|9241.1|9238.7|9241.6|9239.7|9239.4|9237.6|141
1632278400000|2021-09-22 02:40:00|9241.2|9238.8|9239.6|9238.1|9241.7|9239.5|9239.4|9237.5|158
1632278700000|2021-09-22 02:45:00|9239.7|9238.2|9239.6|9238.1|9241|9239.1|9239.4|9237.6|172
1632279000000|2021-09-22 02:50:00|9239.5|9238|9241.4|9239.9|9241.8|9239.9|9239|9237.3|193
1632279300000|2021-09-22 02:55:00|9241.3|9239.8|9242|9239.6|9242.3|9240.3|9241.2|9239.2|268
1632279600000|2021-09-22 03:00:00|9242.1|9239.7|9242.9|9241.4|9243.4|9241.5|9241.7|9239.7|166
1632279900000|2021-09-22 03:05:00|9242.8|9241.3|9243|9241.5|9244.6|9242.7|9242.7|9240.8|184
1632280200000|2021-09-22 03:10:00|9242.9|9241.4|9243.9|9241.5|9244.7|9242.7|9242.6|9240.7|132
1632280500000|2021-09-22 03:15:00|9243.8|9241.4|9246.1|9243.7|9246.3|9244.4|9243.7|9241.4|136
1632280800000|2021-09-22 03:20:00|9246|9243.6|9245.7|9243.3|9246.1|9244.1|9245.2|9243.2|118
1632281100000|2021-09-22 03:25:00|9245.8|9243.4|9245|9242.6|9245.9|9243.5|9244.3|9242.4|134
1632281400000|2021-09-22 03:30:00|9245.1|9242.7|9244.4|9242.9|9245.2|9243.2|9244.3|9242.2|150
1632281700000|2021-09-22 03:35:00|9244.5|9243|9247.7|9245.3|9247.8|9245.4|9244.4|9242.5|161
1632282000000|2021-09-22 03:40:00|9247.6|9245.2|9248|9246.5|9248.4|9246.6|9247|9245.2|116
1632282300000|2021-09-22 03:45:00|9247.8|9246.3|9248.5|9246.1|9249.6|9247.7|9247.8|9245.7|126
1632282600000|2021-09-22 03:50:00|9248.6|9246.2|9248.2|9245.8|9249|9246.8|9248|9245.6|130
1632282900000|2021-09-22 03:55:00|9248.1|9245.7|9248.4|9246|9248.6|9246.3|9247.8|9245.7|176
1632283200000|2021-09-22 04:00:00|9248.5|9246.1|9248.5|9246.1|9249.3|9246.9|9248.2|9245.9|243
1632283500000|2021-09-22 04:05:00|9248.7|9246.3|9249.2|9246.8|9249.4|9247.3|9247.6|9245.2|205
1632283800000|2021-09-22 04:10:00|9249.3|9246.9|9250|9247.6|9250.1|9247.7|9249|9246.7|176
1632284100000|2021-09-22 04:15:00|9250.1|9247.7|9249.3|9246.9|9250.1|9247.7|9248.6|9246.7|118
1632284400000|2021-09-22 04:20:00|9249.2|9246.8|9249.4|9247|9250.2|9248|9248.8|9246.7|166
1632284700000|2021-09-22 04:25:00|9249.3|9246.9|9249.2|9246.8|9249.5|9247.4|9248.5|9246.5|91
1632285000000|2021-09-22 04:30:00|9249.1|9246.7|9248.7|9247.2|9249.3|9247.2|9248.6|9246.6|75
1632285300000|2021-09-22 04:35:00|9249.1|9246.7|9248.2|9245.8|9249.3|9246.9|9247.3|9244.9|112
1632285600000|2021-09-22 04:40:00|9248.3|9245.9|9248.1|9245.7|9248.8|9247|9248.1|9245.7|108
1632285900000|2021-09-22 04:45:00|9248|9245.6|9247.3|9244.9|9248.3|9246.4|9247.2|9244.8|190
1632286200000|2021-09-22 04:50:00|9247.4|9245|9245|9242.6|9247.4|9245|9244|9241.6|287
1632286500000|2021-09-22 04:55:00|9245.1|9242.7|9248.3|9245.9|9248.4|9246|9244.5|9242.4|196
1632286800000|2021-09-22 05:00:00|9248.4|9246|9247.3|9244.9|9248.4|9246|9246.1|9243.8|235
1632287100000|2021-09-22 05:05:00|9247.4|9245|9247.4|9245|9248.5|9246.3|9246.9|9244.9|165
1632287400000|2021-09-22 05:10:00|9247.5|9245.1|9247.3|9244.9|9247.5|9245.5|9246.3|9244.5|136
1632287700000|2021-09-22 05:15:00|9247.2|9244.8|9247.4|9245|9247.7|9245.5|9246.3|9244.3|198
1632288000000|2021-09-22 05:20:00|9247.3|9244.9|9246.7|9244.3|9247.5|9245.4|9246.2|9244.3|184
1632288300000|2021-09-22 05:25:00|9246.8|9244.4|9246.6|9244.2|9246.8|9244.8|9245.5|9243.5|121
1632288600000|2021-09-22 05:30:00|9246.7|9244.3|9247.2|9244.8|9247.3|9245.5|9246|9244.1|153
1632288900000|2021-09-22 05:35:00|9247.3|9244.9|9247.9|9246.4|9248.3|9246.5|9246.2|9244.4|154
1632289200000|2021-09-22 05:40:00|9248.4|9246|9249.4|9247|9249.4|9247.1|9247.8|9245.8|178
1632289500000|2021-09-22 05:45:00|9249.3|9246.9|9248.2|9245.8|9250.1|9248.3|9247.3|9244.9|225
1632289800000|2021-09-22 05:50:00|9248.3|9245.9|9248.3|9245.9|9248.4|9246.3|9246|9243.6|264
1632290100000|2021-09-22 05:55:00|9248.2|9245.8|9249.2|9246.8|9250.6|9248.6|9247.8|9245.8|244
1632290400000|2021-09-22 06:00:00|9249|9246.6|9248.4|9246.9|9251.1|9248.8|9247.4|9245|477
1632290700000|2021-09-22 06:05:00|9248.2|9246|9244.9|9242.5|9248.5|9246.6|9243.8|9241.6|306
1632291000000|2021-09-22 06:10:00|9244.8|9242.4|9242.3|9239.9|9246.5|9244.7|9241.6|9239.6|331
1632291300000|2021-09-22 06:15:00|9242.4|9240|9244.5|9242.1|9245|9242.9|9242.2|9239.8|266
1632291600000|2021-09-22 06:20:00|9244.4|9242|9245.8|9243.4|9245.9|9243.9|9243.6|9241.6|261
1632291900000|2021-09-22 06:25:00|9245.9|9243.5|9246.7|9244.3|9247.7|9245.3|9244.6|9242.6|275
1632292200000|2021-09-22 06:30:00|9246.8|9244.4|9248.4|9246|9248.8|9246.4|9246.1|9244.2|238
1632292500000|2021-09-22 06:35:00|9248.3|9245.9|9247.6|9245.2|9248.7|9246.4|9246.3|9244.3|279
1632292800000|2021-09-22 06:40:00|9247.5|9245.1|9250.2|9247.8|9251.1|9248.9|9247.1|9245.1|286
1632293100000|2021-09-22 06:45:00|9250.1|9247.7|9247.2|9244.8|9251.7|9249.7|9246|9244.1|308
1632293400000|2021-09-22 06:50:00|9247.3|9244.9|9244.9|9242.5|9247.3|9244.9|9244.2|9242.2|210
1632293700000|2021-09-22 06:55:00|9244.8|9242.4|9242.6|9240.2|9244.9|9243|9241.7|9239.8|289
1632294000000|2021-09-22 07:00:00|9242.3|9241.1|9242.4|9240|9245.3|9243.1|9241.6|9239.2|448
1632294300000|2021-09-22 07:05:00|9242.3|9239.9|9240.5|9239|9243.5|9241.1|9240|9237.6|551
1632294600000|2021-09-22 07:10:00|9240.6|9239.1|9242.7|9240.3|9244.5|9242.1|9240.6|9238.5|429
1632294900000|2021-09-22 07:15:00|9242.6|9240.2|9235.9|9233.5|9243.1|9240.9|9235.5|9233.4|305
1632295200000|2021-09-22 07:20:00|9236|9233.6|9238.2|9235.8|9239.5|9237.1|9235.9|9233.5|293
1632295500000|2021-09-22 07:25:00|9238.1|9235.7|9236.5|9234.1|9241|9238.8|9234.7|9232.3|534
1632295800000|2021-09-22 07:30:00|9236.4|9234|9228.6|9227.1|9236.6|9234.7|9226.7|9224.3|510
1632296100000|2021-09-22 07:35:00|9228.7|9227.2|9234.4|9232|9234.5|9232.6|9227.8|9225.6|455
1632296400000|2021-09-22 07:40:00|9234.1|9231.7|9234.9|9232.5|9238.8|9236.4|9232.6|9230.6|405
1632296700000|2021-09-22 07:45:00|9235|9232.6|9232.6|9230.2|9235|9233|9231.5|9229.3|379
1632297000000|2021-09-22 07:50:00|9232.5|9230.1|9230.1|9228.6|9232.9|9231|9228.3|9226.4|388
1632297300000|2021-09-22 07:55:00|9230.2|9228.7|9230|9227.6|9231.4|9229.5|9227.3|9225.2|421
1632297600000|2021-09-22 08:00:00|9229.6|9228.1|9232.1|9229.7|9233.4|9231|9229.6|9227.6|381
1632297900000|2021-09-22 08:05:00|9232.2|9229.8|9231.4|9229|9232.6|9230.2|9228.6|9226.2|349
1632298200000|2021-09-22 08:10:00|9231.3|9228.9|9237|9234.6|9237.5|9235.1|9230.9|9228.9|390
1632298500000|2021-09-22 08:15:00|9236.9|9234.5|9237.5|9235.1|9238.2|9236.3|9236|9234|314
1632298800000|2021-09-22 08:20:00|9237.4|9235|9236.9|9234.5|9238.8|9236.8|9235.6|9233.5|418
1632299100000|2021-09-22 08:25:00|9236.8|9234.4|9237.2|9234.8|9238.7|9236.7|9236|9233.8|461
1632299400000|2021-09-22 08:30:00|9237.4|9235|9237.7|9235.3|9238.5|9236.1|9235.9|9233.8|373
1632299700000|2021-09-22 08:35:00|9237.4|9235|9231.9|9230.4|9237.9|9236.1|9231.6|9229.3|486
1632300000000|2021-09-22 08:40:00|9232|9230.5|9232.8|9231.3|9235.5|9233.5|9232|9229.7|413
1632300300000|2021-09-22 08:45:00|9232.7|9231.2|9229.7|9227.3|9233.1|9231.2|9229.3|9227.2|342
1632300600000|2021-09-22 08:50:00|9229.6|9227.2|9225.3|9222.9|9229.7|9227.5|9224.8|9222.8|367
1632300900000|2021-09-22 08:55:00|9225.4|9223|9223.9|9222.4|9226.3|9224.3|9223.2|9221.2|388
1632301200000|2021-09-22 09:00:00|9224.1|9222.6|9225.3|9222.9|9226.3|9224.5|9223.4|9221.1|334
1632301500000|2021-09-22 09:05:00|9225.2|9222.8|9222.9|9220.5|9225.2|9222.8|9221.3|9218.9|331
1632301800000|2021-09-22 09:10:00|9223|9220.6|9226.4|9224|9227.7|9225.8|9222.6|9220.5|402
1632302100000|2021-09-22 09:15:00|9226.3|9223.9|9221.2|9218.8|9226.4|9224.9|9220.7|9218.6|275
1632302400000|2021-09-22 09:20:00|9221.8|9219.4|9227|9224.6|9227.2|9224.8|9221.6|9219.4|326
1632302700000|2021-09-22 09:25:00|9227.1|9224.7|9227|9224.6|9227.5|9225.5|9225.3|9223.4|256
1632303000000|2021-09-22 09:30:00|9226.9|9224.5|9224|9221.6|9227.3|9225.1|9223.8|9221.6|240
1632303300000|2021-09-22 09:35:00|9223.9|9221.5|9224.7|9222.3|9225.2|9223.3|9223.2|9221.4|214
1632303600000|2021-09-22 09:40:00|9224.6|9222.2|9226.1|9223.7|9226.7|9224.8|9223.9|9221.7|289
1632303900000|2021-09-22 09:45:00|9226.2|9223.8|9225.6|9223.2|9226.3|9224.3|9223.9|9221.9|266
1632304200000|2021-09-22 09:50:00|9225.5|9223.1|9225.6|9223.2|9225.7|9223.7|9223.3|9221.4|241
1632304500000|2021-09-22 09:55:00|9225.5|9223.1|9228|9225.6|9228.2|9226.2|9224.9|9223|306
1632304800000|2021-09-22 10:00:00|9228.1|9225.7|9228.3|9226.8|9229.8|9227.7|9226.6|9224.6|314
1632305100000|2021-09-22 10:05:00|9228.8|9226.4|9228.6|9227.1|9229.6|9227.7|9226.9|9225|291
1632305400000|2021-09-22 10:10:00|9228.7|9227.2|9229.6|9227.2|9229.6|9227.3|9228.1|9226.2|177
1632305700000|2021-09-22 10:15:00|9229.5|9227.1|9226.2|9223.8|9229.6|9227.4|9225.7|9223.6|250
1632306000000|2021-09-22 10:20:00|9226.1|9223.7|9225.3|9222.9|9227.8|9225.9|9224.6|9222.2|257
1632306300000|2021-09-22 10:25:00|9225.4|9223|9224.6|9222.2|9226.4|9224.5|9224.1|9222|255
1632306600000|2021-09-22 10:30:00|9224.5|9222.1|9220.2|9217.8|9225.4|9223.5|9218|9215.8|379
1632306900000|2021-09-22 10:35:00|9220.3|9217.9|9222.8|9220.4|9223.4|9221.5|9219.3|9217.2|271
1632307200000|2021-09-22 10:40:00|9222.9|9220.5|9224.7|9222.3|9225.3|9222.9|9221.9|9219.8|260
1632307500000|2021-09-22 10:45:00|9224.6|9222.2|9221.9|9219.5|9224.6|9222.2|9221.9|9219.5|317
1632307800000|2021-09-22 10:50:00|9221.8|9219.4|9220.9|9218.5|9222.3|9220.4|9220|9218.1|215
1632308100000|2021-09-22 10:55:00|9220.8|9218.4|9221.6|9219.2|9222.7|9220.8|9220.3|9218.3|270
1632308400000|2021-09-22 11:00:00|9221.5|9219.1|9221.1|9219.6|9221.7|9220|9219.9|9218.2|278
1632308700000|2021-09-22 11:05:00|9221.2|9219.7|9221|9219.5|9221.6|9220.1|9220.1|9218.5|234
1632309000000|2021-09-22 11:10:00|9220.9|9219.4|9220.2|9218.7|9221.9|9220|9219.8|9217.8|248
1632309300000|2021-09-22 11:15:00|9220.1|9218.6|9222.2|9220.7|9222.7|9220.8|9217.9|9216.2|274
1632309600000|2021-09-22 11:20:00|9222.1|9220.6|9222.8|9221.3|9222.8|9221.3|9221.2|9219.4|139
1632309900000|2021-09-22 11:25:00|9222.7|9221.2|9223.8|9221.4|9225.5|9223.5|9222.7|9220.7|299
1632310200000|2021-09-22 11:30:00|9223.9|9221.5|9224.4|9222.9|9225.5|9223.6|9223.1|9221.2|307
1632310500000|2021-09-22 11:35:00|9224.6|9223.1|9224.5|9222.1|9225.5|9223.6|9223.4|9221.7|272
1632310800000|2021-09-22 11:40:00|9224.4|9222|9223.2|9221.7|9224.8|9223|9223.1|9221.2|173
1632311100000|2021-09-22 11:45:00|9223.3|9221.8|9221.3|9219.8|9224.7|9222.8|9220.8|9219.2|266
1632311400000|2021-09-22 11:50:00|9221.4|9219.9|9221.5|9220|9222.4|9220.9|9220.7|9218.7|212
1632311700000|2021-09-22 11:55:00|9221.6|9220.1|9224.2|9222.7|9225.6|9223.8|9221.5|9219.6|372
1632312000000|2021-09-22 12:00:00|9224.1|9222.6|9226.6|9225.1|9226.7|9225.2|9222.8|9220.7|351
1632312300000|2021-09-22 12:05:00|9226.8|9225.3|9224.3|9222.8|9228.2|9226.3|9223.3|9221.8|307
1632312600000|2021-09-22 12:10:00|9224.7|9222.3|9226.4|9224|9226.8|9224.8|9224.3|9222.2|243
1632312900000|2021-09-22 12:15:00|9226.5|9224.1|9228.6|9227.1|9229.8|9227.9|9225|9222.8|435
1632313200000|2021-09-22 12:20:00|9228.7|9227.2|9228.5|9227|9229.2|9227.7|9226.8|9224.8|400
1632313500000|2021-09-22 12:25:00|9228.4|9226.9|9224.2|9222.7|9229.6|9227.8|9224.2|9222.2|452
1632313800000|2021-09-22 12:30:00|9224.1|9222.6|9228|9225.6|9228.7|9226.8|9224.1|9222.4|470
1632314100000|2021-09-22 12:35:00|9228.1|9225.7|9224.9|9223.4|9228.1|9225.8|9224.5|9222.5|395
1632314400000|2021-09-22 12:40:00|9225|9223.5|9228|9225.6|9228.9|9226.8|9223.4|9221.3|701
1632314700000|2021-09-22 12:45:00|9227.9|9225.5|9227.3|9225.8|9228.2|9226.1|9225.8|9223.9|282
1632315000000|2021-09-22 12:50:00|9227.7|9225.3|9224.7|9222.3|9227.7|9225.3|9221.9|9220|521
1632315300000|2021-09-22 12:55:00|9224.6|9222.2|9225.1|9222.7|9225.7|9223.7|9222.4|9220.5|469
1632315600000|2021-09-22 13:00:00|9225|9222.6|9222.1|9220.6|9225.6|9223.7|9221|9219|499
1632315900000|2021-09-22 13:05:00|9222.4|9220|9220.7|9219.2|9222.6|9220.4|9219.7|9217.3|437
1632316200000|2021-09-22 13:10:00|9220.8|9219.3|9222|9219.6|9222.3|9220.4|9219.8|9217.9|311
1632316500000|2021-09-22 13:15:00|9221.5|9220|9223.3|9221.8|9225.3|9223.2|9221.4|9219.5|335
1632316800000|2021-09-22 13:20:00|9223.2|9221.7|9225.1|9222.7|9225.7|9223.9|9222.6|9220.6|302
1632317100000|2021-09-22 13:25:00|9224.4|9222.9|9225.3|9222.9|9226.5|9224.4|9224.2|9222|352
1632317400000|2021-09-22 13:30:00|9225.4|9223|9226.8|9225.3|9227.4|9225.5|9222.7|9221.1|665
1632317700000|2021-09-22 13:35:00|9226.7|9225.2|9230.2|9227.8|9230.6|9228.7|9225.2|9223|635
1632318000000|2021-09-22 13:40:00|9230.3|9227.9|9231|9228.6|9231.3|9229|9227.5|9225.4|528
1632318300000|2021-09-22 13:45:00|9230.9|9228.5|9231|9229.5|9232.9|9230.7|9229.6|9227.8|433
1632318600000|2021-09-22 13:50:00|9231.1|9229.6|9232.6|9231.1|9234.2|9232.4|9229.4|9227.3|492
1632318900000|2021-09-22 13:55:00|9232.5|9231|9230.1|9227.7|9233.2|9231.1|9228.9|9227.2|531
1632319200000|2021-09-22 14:00:00|9229.8|9227.4|9230.9|9229.4|9232.2|9230.3|9228.3|9226.6|435
1632319500000|2021-09-22 14:05:00|9231|9229.5|9226.6|9225.1|9231.2|9229.7|9226.3|9224.5|415
1632319800000|2021-09-22 14:10:00|9226.4|9224.9|9225.6|9223.2|9226.8|9225.2|9224.3|9222.4|419
1632320100000|2021-09-22 14:15:00|9225.5|9223.1|9220.1|9218.6|9226.3|9224.3|9219.6|9217.7|562
1632320400000|2021-09-22 14:20:00|9220|9218.5|9223.5|9222|9224.8|9222.9|9220|9217.9|462
1632320700000|2021-09-22 14:25:00|9223.4|9221.9|9220.3|9217.9|9225|9223.3|9219.7|9217.3|494
1632321000000|2021-09-22 14:30:00|9220.4|9218|9220|9218.5|9221.2|9219.2|9217.6|9215.8|438
1632321300000|2021-09-22 14:35:00|9219.9|9218.4|9218.8|9216.4|9220.2|9218.5|9217.8|9216.1|312
1632321600000|2021-09-22 14:40:00|9218.7|9216.3|9218.9|9216.5|9220.4|9218.5|9216.9|9215.4|498
1632321900000|2021-09-22 14:45:00|9219.2|9216.8|9218.4|9216.9|9221.5|9220|9218.1|9216.2|512
1632322200000|2021-09-22 14:50:00|9218.3|9216.8|9226.7|9224.3|9226.8|9224.7|9217.5|9215.5|634
1632322500000|2021-09-22 14:55:00|9226.8|9224.4|9225.9|9224.4|9232|9230.2|9225.8|9224|690
1632322800000|2021-09-22 15:00:00|9226|9224.5|9226.7|9225.2|9230.2|9228.7|9226|9224.5|493
1632323100000|2021-09-22 15:05:00|9226.1|9224.6|9224.5|9223|9227.1|9225.1|9223.6|9222.1|311
1632323400000|2021-09-22 15:10:00|9224.4|9222.9|9229|9227.5|9229.8|9227.7|9224.4|9222.9|411
1632323700000|2021-09-22 15:15:00|9228.9|9227.4|9225.2|9223.7|9229.4|9227.5|9225.1|9223.1|327
1632324000000|2021-09-22 15:20:00|9225.1|9223.6|9224.3|9222.8|9225.6|9223.7|9223.3|9221.2|309
1632324300000|2021-09-22 15:25:00|9224.4|9222.9|9223.8|9221.4|9225.3|9223.8|9222.5|9220.6|294
1632324600000|2021-09-22 15:30:00|9223.1|9221.6|9227.2|9224.8|9228.6|9226.7|9223|9221.1|478
1632324900000|2021-09-22 15:35:00|9227.3|9224.9|9226.9|9224.5|9228.7|9227.1|9225.5|9224|353
1632325200000|2021-09-22 15:40:00|9226.8|9224.4|9227.6|9226.1|9228.7|9226.8|9226|9224.1|358
1632325500000|2021-09-22 15:45:00|9227.5|9226|9226.4|9224|9228.3|9226.4|9225.5|9223.6|310
1632325800000|2021-09-22 15:50:00|9226.1|9223.7|9225.7|9223.3|9227.5|9225.4|9223.5|9221.7|779
1632326100000|2021-09-22 15:55:00|9225.1|9223.6|9224.5|9223|9226.4|9224.4|9222.6|9220.7|420
1632326400000|2021-09-22 16:00:00|9224.8|9222.4|9224.5|9222.1|9226.3|9224.5|9223.7|9221.6|467
1632326700000|2021-09-22 16:05:00|9224.6|9222.2|9223.7|9221.3|9225|9222.6|9222|9220|332
1632327000000|2021-09-22 16:10:00|9223.6|9221.2|9225.8|9223.4|9226|9224|9222.1|9220.1|349
1632327300000|2021-09-22 16:15:00|9225.7|9223.3|9227.4|9225|9227.7|9225.7|9225.5|9223.3|366
1632327600000|2021-09-22 16:20:00|9227.5|9225.1|9229|9226.6|9229.5|9227.5|9226.1|9224.1|341
1632327900000|2021-09-22 16:25:00|9229.1|9226.7|9231.1|9228.7|9231.2|9229.2|9228.4|9226.3|259
1632328200000|2021-09-22 16:30:00|9231.2|9228.8|9233|9230.6|9233.3|9231.3|9230.3|9228.1|403
1632328500000|2021-09-22 16:35:00|9233.1|9230.7|9230.2|9228.7|9233.1|9230.7|9229.9|9227.9|283
1632328800000|2021-09-22 16:40:00|9230.1|9228.6|9230.9|9228.5|9231.7|9229.8|9229.9|9228|237
1632329100000|2021-09-22 16:45:00|9231|9228.6|9230.2|9228.7|9232.3|9230.4|9230|9228|257
1632329400000|2021-09-22 16:50:00|9230.7|9228.3|9231.6|9229.2|9232.3|9230.4|9228.2|9226.2|294
1632329700000|2021-09-22 16:55:00|9231.7|9229.3|9231.7|9229.3|9232|9230|9230.1|9228|253
1632330000000|2021-09-22 17:00:00|9231.6|9229.2|9232|9229.6|9233.3|9231.2|9231.1|9229.1|248
1632330300000|2021-09-22 17:05:00|9231.9|9229.5|9230.3|9228.8|9232.6|9231.1|9229.9|9228.2|177
1632330600000|2021-09-22 17:10:00|9230.2|9228.7|9234.2|9231.8|9234.2|9232.4|9230.2|9228.2|238
1632330900000|2021-09-22 17:15:00|9234.1|9231.7|9234|9231.6|9234.9|9232.8|9231.7|9229.7|248
1632331200000|2021-09-22 17:20:00|9234.1|9231.7|9233.9|9231.5|9235.3|9233.7|9233.4|9231.4|218
1632331500000|2021-09-22 17:25:00|9234|9231.6|9234.8|9232.4|9236|9234|9233.5|9231.6|221
1632331800000|2021-09-22 17:30:00|9234.9|9232.5|9238.3|9235.9|9238.5|9236.3|9234.8|9232.4|285
1632332100000|2021-09-22 17:35:00|9238.2|9235.8|9239.1|9236.7|9239.4|9237.9|9237.6|9235.6|161
1632332400000|2021-09-22 17:40:00|9239.2|9236.8|9240.9|9238.5|9241.9|9239.9|9238.1|9236.1|328
1632332700000|2021-09-22 17:45:00|9241|9238.6|9242.3|9239.9|9242.6|9240.6|9240.7|9238.3|200
1632333000000|2021-09-22 17:50:00|9242.4|9240|9239.1|9236.7|9242.5|9240.1|9238|9235.6|291
1632333300000|2021-09-22 17:55:00|9239.2|9236.8|9239.4|9234.5|9240.1|9237.6|9237.9|9234.1|429
1632333600000|2021-09-22 18:00:00|9248.1|9233.1|9231.6|9229.2|9265.5|9253.9|9229.1|9226|2123
1632333900000|2021-09-22 18:05:00|9231.8|9229.4|9225.9|9223.5|9232.6|9230.2|9218.9|9216.2|1792
1632334200000|2021-09-22 18:10:00|9226.2|9223.8|9221.1|9218.7|9236.6|9233.9|9216.7|9214.3|1512
1632334500000|2021-09-22 18:15:00|9221|9218.6|9233.9|9231.5|9233.9|9231.5|9217.9|9215.5|1467
1632334800000|2021-09-22 18:20:00|9234|9231.6|9227.8|9225.4|9235.6|9233.2|9226.8|9224.4|1192
1632335100000|2021-09-22 18:25:00|9227.9|9225.5|9224.4|9222|9227.9|9225.5|9222.7|9220.3|962
1632335400000|2021-09-22 18:30:00|9223.7|9222.2|9219|9216.6|9224.8|9222.4|9217.6|9215.2|1188
1632335700000|2021-09-22 18:35:00|9219.6|9217.2|9249.1|9246.7|9252.5|9250.1|9216.8|9214.4|1742
1632336000000|2021-09-22 18:40:00|9249|9246.6|9260.1|9257.7|9263.7|9260.6|9246.6|9244.2|1817
1632336300000|2021-09-22 18:45:00|9260.2|9257.8|9264.8|9262.4|9269.4|9267|9257.3|9254.4|1712
1632336600000|2021-09-22 18:50:00|9265|9262.6|9255.4|9253|9268.5|9266.1|9250.3|9247.7|1737
1632336900000|2021-09-22 18:55:00|9255.3|9252.9|9268.4|9265.9|9272.8|9270.4|9254.3|9251.9|1694
1632337200000|2021-09-22 19:00:00|9268.2|9265.8|9268.1|9265.7|9274.6|9271.9|9265.9|9263.5|1669
1632337500000|2021-09-22 19:05:00|9267.9|9265.5|9251.3|9248.9|9268.2|9265.8|9249.4|9247|1763
1632337800000|2021-09-22 19:10:00|9251.5|9249.1|9259.4|9257|9265.5|9262.7|9251.4|9249|1361
1632338100000|2021-09-22 19:15:00|9259.7|9257.3|9248.4|9246|9261|9258.6|9247.5|9245|1290
1632338400000|2021-09-22 19:20:00|9248.5|9246.1|9250.8|9248.4|9251.6|9249.2|9245.4|9243|1212
1632338700000|2021-09-22 19:25:00|9250.7|9248.3|9254.2|9251.8|9256.6|9254.2|9248.8|9246.4|951
1632339000000|2021-09-22 19:30:00|9254.4|9252|9258.9|9256.5|9261.3|9258.9|9252.1|9249.7|981
1632339300000|2021-09-22 19:35:00|9259|9256.6|9261.2|9258.8|9265.9|9263.2|9258.9|9256.5|844
1632339600000|2021-09-22 19:40:00|9261.3|9258.9|9264.3|9261.9|9264.9|9262.5|9259.7|9257.3|763
1632339900000|2021-09-22 19:45:00|9264.4|9262|9260.1|9258.6|9264.5|9262.1|9258.3|9256|451
1632340200000|2021-09-22 19:50:00|9260.2|9258.7|9255|9252.6|9262.3|9260.1|9254.9|9252.5|593
1632340500000|2021-09-22 19:55:00|9254.8|9252.4|9260.5|9258.1|9261.5|9259.1|9253.6|9251.2|612
1632340800000|2021-09-22 20:00:00|9260.9|9258.5|9263.4|9261|9264.1|9261.7|9260.2|9257.8|423
1632341100000|2021-09-22 20:05:00|9263.3|9260.9|9262.5|9260.1|9263.8|9261.4|9261.1|9258.7|206
1632341400000|2021-09-22 20:10:00|9262.6|9260.2|9265.3|9262.9|9265.7|9263.6|9262.6|9260.2|274
1632341700000|2021-09-22 20:15:00|9264.7|9262.3|9266.2|9263.8|9266.4|9264|9263.8|9261.4|212
1632342000000|2021-09-22 20:20:00|9266.3|9263.9|9264.5|9262.1|9266.3|9263.9|9264.4|9262|115
1632342300000|2021-09-22 20:25:00|9264.4|9262|9265.9|9263.5|9266.3|9263.9|9264.1|9261.7|149
1632342600000|2021-09-22 20:30:00|9266|9263.6|9263.6|9261.2|9266.2|9263.8|9263.1|9260.9|220
1632342900000|2021-09-22 20:35:00|9263.4|9261|9261.8|9259.4|9264.3|9261.9|9261.7|9259.3|158
1632343200000|2021-09-22 20:40:00|9261.9|9259.5|9261.2|9258.8|9262.7|9260.3|9260.9|9258.5|153
1632343500000|2021-09-22 20:45:00|9261.1|9258.7|9263.1|9260.7|9263.5|9261.1|9260.9|9258.5|224
1632343800000|2021-09-22 20:50:00|9263|9260.6|9265.1|9262.7|9265.2|9262.8|9262.8|9260.4|226
1632344100000|2021-09-22 20:55:00|9265|9262.6|9269.8|9254.8|9269.8|9263.4|9264.5|9251.4|390
1632344400000|2021-09-22 21:00:00|9269.1|9254.1|9259.4|9244.4|9270.6|9259.6|9259.4|9244.4|281
1632344700000|2021-09-22 21:05:00|9264.5|9249.5|9262.5|9247.5|9264.5|9249.5|9254.1|9239.1|96
1632345000000|2021-09-22 21:10:00|9262.3|9247.3|9261.2|9246.2|9262.3|9247.3|9256.7|9241.7|149
1632345300000|2021-09-22 21:15:00|9261.6|9246.6|9259.9|9244.9|9262.7|9247.7|9258.7|9243.7|115
1632345600000|2021-09-22 21:20:00|9260.5|9245.5|9262|9247|9262.5|9247.5|9257.3|9242.3|102
1632345900000|2021-09-22 21:25:00|9262.7|9247.7|9262.1|9247.1|9263.2|9248.2|9256.5|9241.5|100
1632346200000|2021-09-22 21:30:00|9263.6|9248.6|9262|9247|9267.1|9252.1|9255.7|9240.7|254
1632346500000|2021-09-22 21:35:00|9262.4|9247.4|9265.6|9250.6|9266.1|9251.1|9258.4|9243.4|188
1632346800000|2021-09-22 21:40:00|9265.3|9250.3|9262.9|9247.9|9266.7|9251.7|9262.6|9247.6|138
1632347100000|2021-09-22 21:45:00|9264.1|9249.1|9265.6|9250.6|9267.3|9252.3|9261.8|9246.8|133
1632347400000|2021-09-22 21:50:00|9265.3|9250.3|9269.3|9254.3|9270|9255|9262.2|9247.2|67
1632347700000|2021-09-22 21:55:00|9269|9254|9262|9247|9270.1|9255.1|9259.4|9244.4|76
1632348000000|2021-09-22 22:00:00|9269|9254|9265|9250|9273.7|9262.1|9261.7|9246.7|790
1632348300000|2021-09-22 22:05:00|9264.9|9249.9|9266.2|9257.3|9268.8|9258.5|9262.6|9247.6|690
1632348600000|2021-09-22 22:10:00|9266.1|9257.5|9268.4|9255.6|9269.7|9259.1|9264.9|9251.2|833
1632348900000|2021-09-22 22:15:00|9268.3|9255.8|9269.6|9255|9270.3|9259|9265.3|9253.3|703
1632349200000|2021-09-22 22:20:00|9269.4|9255.5|9265.3|9254.3|9269.6|9258.2|9263|9251.6|744
1632349500000|2021-09-22 22:25:00|9265.2|9254.6|9265.2|9256.2|9267.2|9258.7|9262.7|9251|802
1632349800000|2021-09-22 22:30:00|9264.4|9256.6|9261.8|9258.7|9267.9|9260.2|9261.1|9250.8|761
1632350100000|2021-09-22 22:35:00|9261.5|9258.9|9261|9257.3|9264|9259.1|9259.6|9255.5|236
1632350400000|2021-09-22 22:40:00|9260.9|9257.4|9261.3|9258.9|9262.3|9259.2|9260.6|9257.4|139
1632350700000|2021-09-22 22:45:00|9261.2|9258.8|9262.7|9257.5|9262.8|9259|9260.8|9257.1|154
1632351000000|2021-09-22 22:50:00|9262.2|9257.9|9261.4|9259|9263.3|9259.1|9261|9256.6|127
1632351300000|2021-09-22 22:55:00|9261.5|9259.1|9261.7|9258.6|9262.5|9259.1|9261|9257.7|111
1632351600000|2021-09-22 23:00:00|9261.9|9258.3|9262.1|9259.7|9262.3|9259.9|9261.1|9258.3|74
1632351900000|2021-09-22 23:05:00|9262.3|9259.9|9261.3|9258.9|9262.3|9259.9|9261.3|9258.9|65
1632352200000|2021-09-22 23:10:00|9261.4|9259|9262.1|9259.7|9262.3|9259.9|9261.3|9258.9|103
1632352500000|2021-09-22 23:15:00|9262.2|9259.8|9262.2|9259.8|9262.7|9260.4|9261.4|9259.4|86
1632352800000|2021-09-22 23:20:00|9262.1|9259.7|9262.9|9260.5|9263|9261|9261.7|9259.7|60
1632353100000|2021-09-22 23:25:00|9263|9260.6|9262.2|9259.8|9263.1|9260.7|9261.6|9259.6|68
1632353400000|2021-09-22 23:30:00|9262.1|9259.7|9262.3|9259.9|9263|9261|9261.7|9259.7|90
1632353700000|2021-09-22 23:35:00|9262.4|9260|9263.1|9260.7|9263.2|9261.2|9261.7|9259.8|76
1632354000000|2021-09-22 23:40:00|9263|9260.6|9263.9|9261.5|9263.9|9261.9|9262.6|9260.5|92
1632354300000|2021-09-22 23:45:00|9263.8|9261.4|9264.2|9262.7|9265|9263.1|9263.2|9260.8|86
1632354600000|2021-09-22 23:50:00|9264.1|9262.6|9264|9261.6|9264.9|9262.9|9262.6|9260.5|91
1632354900000|2021-09-22 23:55:00|9263.9|9261.5|9265.1|9263.6|9265.7|9263.7|9263.8|9261.4|97
1632355200000|2021-09-23 00:00:00|9265.5|9263.1|9267.3|9264.9|9267.3|9264.9|9264.2|9262.2|154
1632355500000|2021-09-23 00:05:00|9267.4|9265|9268.1|9265.7|9268.5|9266.4|9266.7|9264.6|136
1632355800000|2021-09-23 00:10:00|9268.2|9265.8|9271|9268.6|9271.1|9268.7|9267.9|9265.5|189
1632356100000|2021-09-23 00:15:00|9270.9|9268.5|9272|9269.6|9272.3|9269.9|9270.4|9268.4|166
1632356400000|2021-09-23 00:20:00|9271.9|9269.5|9273.2|9270.8|9274.1|9271.7|9271.8|9269.4|170
1632356700000|2021-09-23 00:25:00|9273.1|9270.7|9271.6|9269.2|9273.3|9271.2|9271|9268.9|178
1632357000000|2021-09-23 00:30:00|9271.7|9269.3|9274.2|9271.8|9274.2|9272.2|9271.6|9269.3|173
1632357300000|2021-09-23 00:35:00|9274.1|9271.7|9274.1|9271.7|9275.2|9272.8|9273.1|9270.8|202
1632357600000|2021-09-23 00:40:00|9274.2|9271.8|9270.7|9268.3|9274.2|9272|9270.6|9268.2|168
1632357900000|2021-09-23 00:45:00|9270.6|9268.2|9269|9266.6|9270.7|9268.3|9268.9|9266.5|144
1632358200000|2021-09-23 00:50:00|9268.9|9266.5|9268.6|9266.2|9269.8|9267.8|9268.2|9265.8|158
1632358500000|2021-09-23 00:55:00|9268.4|9266|9270.1|9267.7|9270.1|9268|9267.6|9265.6|155
1632358800000|2021-09-23 01:00:00|9270|9267.6|9269.8|9267.4|9271.3|9268.9|9268.7|9266.7|184
1632359100000|2021-09-23 01:05:00|9269.9|9267.5|9271.6|9269.2|9271.7|9269.3|9269|9266.6|108
1632359400000|2021-09-23 01:10:00|9271.7|9269.3|9273.5|9271.1|9274.3|9271.9|9271.6|9269.2|131
1632359700000|2021-09-23 01:15:00|9273.4|9271|9273.3|9270.9|9274.2|9272.2|9273.1|9270.7|135
1632360000000|2021-09-23 01:20:00|9273.4|9271|9273.2|9270.8|9273.9|9271.9|9272.3|9269.9|155
1632360300000|2021-09-23 01:25:00|9273.3|9270.9|9273|9270.6|9274.1|9272.2|9272.7|9270.5|99
1632360600000|2021-09-23 01:30:00|9273.1|9270.7|9273.1|9270.7|9273.3|9271.2|9271.8|9269.8|136
1632360900000|2021-09-23 01:35:00|9272.7|9271.2|9270.3|9267.9|9273|9271.2|9270|9267.9|103
1632361200000|2021-09-23 01:40:00|9269.9|9267.5|9270.7|9268.3|9271.4|9269|9269.5|9267.1|120
1632361500000|2021-09-23 01:45:00|9270.8|9268.4|9270.8|9268.4|9271.2|9268.9|9269|9266.6|227
1632361800000|2021-09-23 01:50:00|9270.9|9268.5|9270.4|9268.9|9270.9|9268.9|9270.2|9268.2|94
1632362100000|2021-09-23 01:55:00|9270.3|9268.8|9268.3|9266.8|9270.7|9268.9|9268.1|9266.5|191
1632362400000|2021-09-23 02:00:00|9268.4|9266.9|9270.2|9268.7|9270.7|9268.8|9268.3|9266.8|168
1632362700000|2021-09-23 02:05:00|9270.3|9268.8|9273|9270.6|9273.5|9271.2|9270.2|9268.4|253
1632363000000|2021-09-23 02:10:00|9273.1|9270.7|9273|9271.5|9274|9271.7|9272.7|9270.7|116
1632363300000|2021-09-23 02:15:00|9272.9|9271.4|9273.8|9271.4|9274.8|9272.9|9272.8|9270.8|210
1632363600000|2021-09-23 02:20:00|9273.7|9271.3|9272.6|9270.2|9273.8|9271.9|9272|9270|210
1632363900000|2021-09-23 02:25:00|9272.7|9270.3|9271.2|9269.7|9273.3|9271.4|9271.1|9269.1|224
1632364200000|2021-09-23 02:30:00|9271.1|9269.6|9270.5|9269|9272.5|9270.4|9270.4|9268.6|130
1632364500000|2021-09-23 02:35:00|9270.4|9268.9|9269.6|9268.1|9270.9|9269.1|9269.3|9267.4|186
1632364800000|2021-09-23 02:40:00|9269.8|9268.3|9269.9|9267.5|9270.2|9268.3|9268.6|9266.6|157
1632365100000|2021-09-23 02:45:00|9270|9267.6|9269.7|9268.2|9270.2|9268.4|9269.3|9267.4|185
1632365400000|2021-09-23 02:50:00|9269.8|9268.3|9270.1|9268.6|9271.5|9269.2|9269.5|9268|202
1632365700000|2021-09-23 02:55:00|9270.2|9268.7|9270.8|9268.4|9270.9|9269.2|9268.9|9266.9|260
1632366000000|2021-09-23 03:00:00|9270.7|9268.3|9268.2|9265.8|9270.8|9268.4|9267.6|9265.6|290
1632366300000|2021-09-23 03:05:00|9268.3|9265.9|9266.7|9265.2|9268.9|9267|9266.5|9264.4|200
1632366600000|2021-09-23 03:10:00|9266.8|9265.3|9266|9264.5|9267.3|9265.4|9265.1|9263.2|181
1632366900000|2021-09-23 03:15:00|9266.1|9264.6|9267.7|9266.2|9268.1|9266.3|9265.9|9264.1|164
1632367200000|2021-09-23 03:20:00|9267.2|9265.7|9264.1|9262.6|9267.2|9265.7|9264.1|9262.2|151
1632367500000|2021-09-23 03:25:00|9264.2|9262.7|9264.7|9262.3|9264.9|9262.9|9263.4|9261.4|176
1632367800000|2021-09-23 03:30:00|9264.6|9262.2|9264.5|9263|9265.7|9263.7|9264.2|9262.2|155
1632368100000|2021-09-23 03:35:00|9265|9262.6|9265.7|9263.3|9265.9|9263.6|9264.1|9262.3|180
1632368400000|2021-09-23 03:40:00|9265.6|9263.2|9262.7|9261.2|9265.6|9263.2|9262.6|9260.7|230
1632368700000|2021-09-23 03:45:00|9262.8|9261.3|9262.5|9260.1|9263.4|9261.3|9261|9259.1|223
1632369000000|2021-09-23 03:50:00|9262.4|9260|9262|9260.5|9262.5|9260.5|9261.1|9259.1|182
1632369300000|2021-09-23 03:55:00|9261.9|9260.4|9263.6|9262.1|9264.2|9262.2|9261|9259.1|211
1632369600000|2021-09-23 04:00:00|9263.5|9262|9261.9|9260.4|9263.7|9262.2|9261.8|9259.8|157
1632369900000|2021-09-23 04:05:00|9262|9260.5|9262.8|9261.3|9263.1|9261.4|9261.8|9259.9|133
1632370200000|2021-09-23 04:10:00|9262.9|9261.4|9263.7|9262.2|9264.9|9263.1|9262.7|9260.9|239
1632370500000|2021-09-23 04:15:00|9263.8|9262.3|9264.4|9262.9|9264.9|9263|9263.6|9261.8|200
1632370800000|2021-09-23 04:20:00|9264.3|9262.8|9264.5|9263|9265.3|9263.2|9263.7|9262|149
1632371100000|2021-09-23 04:25:00|9264.4|9262.9|9264.9|9262.5|9264.9|9263|9263.8|9261.8|152
1632371400000|2021-09-23 04:30:00|9264.5|9263|9264.9|9262.5|9264.9|9263.1|9264.3|9262.4|103
1632371700000|2021-09-23 04:35:00|9264.8|9262.4|9265.8|9263.4|9266.6|9264.7|9263.6|9261.6|176
1632372000000|2021-09-23 04:40:00|9265.4|9263.9|9265.2|9263.7|9265.8|9264|9265.1|9263.2|77
1632372300000|2021-09-23 04:45:00|9265.3|9263.8|9263.7|9262.2|9265.5|9263.9|9263.7|9262.2|183
1632372600000|2021-09-23 04:50:00|9263.8|9262.3|9263.7|9262.2|9264.9|9263.1|9263.4|9261.3|133
1632372900000|2021-09-23 04:55:00|9263.6|9262.1|9262.3|9259.9|9264.2|9262.2|9261.6|9259.6|233
1632373200000|2021-09-23 05:00:00|9262.4|9260|9261.7|9260.2|9263.2|9261.3|9261.6|9259.6|313
1632373500000|2021-09-23 05:05:00|9261.6|9260.1|9258.7|9256.3|9262.3|9260.2|9258.2|9256.1|162
1632373800000|2021-09-23 05:10:00|9258|9255.6|9259.7|9258.2|9260.2|9258.2|9257.4|9255.5|181
1632374100000|2021-09-23 05:15:00|9259.6|9258.1|9259.2|9257.7|9260|9258.2|9259|9257.1|82
1632374400000|2021-09-23 05:20:00|9259.1|9257.6|9259.5|9258|9260.8|9258.8|9259.1|9257.1|167
1632374700000|2021-09-23 05:25:00|9259.4|9257.9|9259.3|9256.9|9260|9258.2|9258.4|9256.5|148
1632375000000|2021-09-23 05:30:00|9259.2|9256.8|9259.7|9257.3|9259.7|9257.8|9258.4|9256.4|159
1632375300000|2021-09-23 05:35:00|9259.2|9257.7|9257.6|9256.1|9259.6|9257.8|9256.4|9254.4|261
1632375600000|2021-09-23 05:40:00|9257.8|9256.3|9257.4|9255.9|9258.8|9257|9256.6|9254.6|199
1632375900000|2021-09-23 05:45:00|9257.5|9256|9259.5|9257.1|9259.5|9257.5|9256.6|9254.7|154
1632376200000|2021-09-23 05:50:00|9259.4|9257|9259.6|9258.1|9260.7|9259.1|9258.3|9256.4|198
1632376500000|2021-09-23 05:55:00|9259.5|9258|9260.6|9258.2|9260.9|9259.2|9259.4|9257.4|144
1632376800000|2021-09-23 06:00:00|9260.5|9258.1|9259.3|9257.8|9260.6|9258.8|9258.4|9256.5|364
1632377100000|2021-09-23 06:05:00|9259.8|9257.4|9262.4|9260|9263.9|9262|9259|9257|442
1632377400000|2021-09-23 06:10:00|9262.3|9259.9|9261|9259.5|9262.9|9261.2|9259.9|9258|362
1632377700000|2021-09-23 06:15:00|9260.9|9259.4|9259|9256.6|9261.1|9259.6|9256.6|9254.6|297
1632378000000|2021-09-23 06:20:00|9259.1|9256.7|9258.8|9256.4|9259.9|9257.7|9257.5|9255.6|321
1632378300000|2021-09-23 06:25:00|9258.9|9256.5|9257.2|9254.8|9259.1|9256.7|9256|9253.9|418
1632378600000|2021-09-23 06:30:00|9257.3|9254.9|9251.9|9249.5|9259|9257.1|9251.8|9249.4|520
1632378900000|2021-09-23 06:35:00|9251.8|9249.4|9251.8|9249.4|9253.1|9251.1|9250.5|9248.5|396
1632379200000|2021-09-23 06:40:00|9251.7|9249.3|9250|9247.6|9251.9|9250|9249.5|9247.3|330
1632379500000|2021-09-23 06:45:00|9250.1|9247.7|9249.5|9248|9250.3|9248.4|9247.9|9246.1|432
1632379800000|2021-09-23 06:50:00|9249.6|9248.1|9248.4|9246|9251|9249|9247.8|9245.9|395
1632380100000|2021-09-23 06:55:00|9248.7|9246.3|9247.7|9245.3|9249|9247.2|9244.7|9242.4|522
1632380400000|2021-09-23 07:00:00|9247.8|9245.4|9243.4|9241|9248.5|9246.1|9241.7|9239.3|485
1632380700000|2021-09-23 07:05:00|9243.3|9240.9|9238.5|9236.1|9244.3|9241.9|9235.9|9233.5|551
1632381000000|2021-09-23 07:10:00|9238.4|9236|9248.9|9246.5|9249.1|9246.7|9238|9235.9|535
1632381300000|2021-09-23 07:15:00|9249|9246.6|9247|9244.6|9251.5|9249.2|9246.3|9243.9|611
1632381600000|2021-09-23 07:20:00|9246.3|9243.9|9242.1|9240.6|9248.1|9245.7|9241.2|9239.3|481
1632381900000|2021-09-23 07:25:00|9242.2|9240.7|9247|9242.9|9248.7|9246.3|9241.4|9239.5|545
1632382200000|2021-09-23 07:30:00|9247.5|9242.8|9253.3|9250.9|9257.2|9254.8|9247.5|9240.5|1044
1632382500000|2021-09-23 07:35:00|9253.2|9250.8|9257.3|9254.9|9257.8|9255.4|9248.7|9246.3|635
1632382800000|2021-09-23 07:40:00|9257.2|9254.8|9255.5|9253.1|9257.2|9255.1|9254.1|9251.9|407
1632383100000|2021-09-23 07:45:00|9255.6|9253.2|9260.7|9258.3|9261.8|9259.4|9255.3|9253|578
1632383400000|2021-09-23 07:50:00|9260.6|9258.2|9260.9|9258.5|9262.4|9260|9259|9256.6|489
1632383700000|2021-09-23 07:55:00|9260.8|9258.4|9257.2|9254.8|9261.6|9259.2|9256.3|9253.9|456
1632384000000|2021-09-23 08:00:00|9257.1|9254.7|9248.2|9245.8|9258.3|9255.9|9247.9|9245.5|584
1632384300000|2021-09-23 08:05:00|9248.3|9245.9|9246.1|9243.7|9248.4|9246.4|9245.1|9242.7|550
1632384600000|2021-09-23 08:10:00|9246|9243.6|9236.5|9234.1|9246.4|9244|9234.7|9232.3|668
1632384900000|2021-09-23 08:15:00|9236.4|9234|9238.6|9236.2|9239.9|9237.5|9234.3|9231.9|472
1632385200000|2021-09-23 08:20:00|9238.5|9236.1|9233.3|9230.9|9238.6|9236.2|9233|9230.8|421
1632385500000|2021-09-23 08:25:00|9233.4|9231|9231.9|9229.5|9234.9|9233|9230.8|9228.5|620
1632385800000|2021-09-23 08:30:00|9232.1|9229.7|9234.6|9232.2|9234.7|9232.3|9229.7|9227.8|614
1632386100000|2021-09-23 08:35:00|9234.3|9232.8|9247.3|9244.9|9247.7|9245.3|9234.3|9231.9|638
1632386400000|2021-09-23 08:40:00|9247.2|9244.8|9244|9241.6|9248.3|9245.9|9243.9|9241.5|399
1632386700000|2021-09-23 08:45:00|9243.8|9241.4|9240|9237.6|9244.2|9241.8|9238.7|9236.3|419
1632387000000|2021-09-23 08:50:00|9239.9|9237.5|9242.1|9239.7|9243.5|9241.1|9239.9|9237.5|296
1632387300000|2021-09-23 08:55:00|9242.2|9239.8|9239.5|9237.1|9242.7|9240.3|9237.5|9235.7|428
1632387600000|2021-09-23 09:00:00|9239.4|9237|9238.4|9236|9241.1|9238.7|9238.3|9235.9|310
1632387900000|2021-09-23 09:05:00|9238.2|9235.8|9239.4|9237|9239.6|9237.2|9236.4|9234.1|535
1632388200000|2021-09-23 09:10:00|9239.3|9236.9|9239.6|9237.2|9241.1|9238.7|9236.9|9234.5|735
1632388500000|2021-09-23 09:15:00|9239.7|9237.3|9243.7|9241.3|9246.2|9243.8|9239.3|9236.9|605
1632388800000|2021-09-23 09:20:00|9243.8|9241.4|9243.6|9241.2|9247.9|9245.5|9243.4|9241.1|534
1632389100000|2021-09-23 09:25:00|9243.7|9241.3|9249.7|9247.3|9249.8|9247.4|9243.3|9241.2|543
1632389400000|2021-09-23 09:30:00|9249.9|9247.5|9248.1|9245.7|9250.6|9248.4|9246.3|9243.9|496
1632389700000|2021-09-23 09:35:00|9248|9245.6|9247.6|9245.2|9248.1|9246|9245.6|9243.7|468
1632390000000|2021-09-23 09:40:00|9247.5|9245.1|9248|9245.6|9248.9|9246.9|9246.3|9244.4|490
1632390300000|2021-09-23 09:45:00|9248.1|9245.7|9249.6|9247.2|9250.5|9248.1|9247.2|9244.8|497
1632390600000|2021-09-23 09:50:00|9249.7|9247.3|9252.4|9250|9252.4|9250|9248.7|9246.3|330
1632390900000|2021-09-23 09:55:00|9252.2|9249.8|9253|9250.6|9253.8|9251.8|9250.7|9248.4|398
1632391200000|2021-09-23 10:00:00|9252.9|9250.5|9251.4|9249|9252.9|9250.8|9249.8|9247.9|359
1632391500000|2021-09-23 10:05:00|9251.3|9248.9|9254.9|9252.5|9256.8|9254.4|9250.5|9248.1|557
1632391800000|2021-09-23 10:10:00|9255|9252.6|9250.8|9248.4|9255.1|9253.1|9245.3|9242.9|1085
1632392100000|2021-09-23 10:15:00|9250.4|9248|9254.7|9252.3|9255|9252.6|9250.1|9247.7|908
1632392400000|2021-09-23 10:20:00|9254.6|9252.2|9252|9249.6|9255|9252.6|9251.3|9248.9|583
1632392700000|2021-09-23 10:25:00|9251.9|9249.5|9253.8|9251.4|9254.5|9252.6|9249.4|9247.4|459
1632393000000|2021-09-23 10:30:00|9253.9|9251.5|9253.2|9250.8|9256.7|9254.4|9251.9|9249.7|406
1632393300000|2021-09-23 10:35:00|9253.1|9250.7|9252.3|9249.9|9255.2|9252.9|9249.7|9247.3|565
1632393600000|2021-09-23 10:40:00|9252.4|9250|9250.8|9248.4|9252.6|9250.2|9249.5|9247.1|323
1632393900000|2021-09-23 10:45:00|9250.9|9248.5|9244.7|9243.2|9251.6|9249.7|9244.7|9242.8|633
1632394200000|2021-09-23 10:50:00|9244.8|9243.3|9246.3|9243.9|9246.6|9244.6|9243.3|9240.9|450
1632394500000|2021-09-23 10:55:00|9246.4|9244|9246.8|9244.4|9248.2|9246|9246|9243.6|306
1632394800000|2021-09-23 11:00:00|9246.7|9244.3|9249.5|9247.1|9250|9248|9245.3|9242.9|595
1632395100000|2021-09-23 11:05:00|9249.4|9247|9252.1|9249.7|9252.4|9250|9247.5|9245.6|605
1632395400000|2021-09-23 11:10:00|9251.8|9249.4|9248.7|9246.3|9252.7|9250.4|9247.6|9245.6|465
1632395700000|2021-09-23 11:15:00|9248.6|9246.2|9249.8|9248.3|9251.9|9249.6|9248.3|9246.2|442
1632396000000|2021-09-23 11:20:00|9249.9|9248.4|9250.1|9247.7|9250.7|9248.8|9248.3|9246.5|359
1632396300000|2021-09-23 11:25:00|9250.3|9247.9|9255.7|9253.3|9255.7|9253.3|9249.6|9247.8|481
1632396600000|2021-09-23 11:30:00|9255.9|9253.5|9252.2|9250.7|9256.1|9254.2|9252|9250|523
1632396900000|2021-09-23 11:35:00|9251.9|9250.4|9249.1|9247.6|9252.5|9250.7|9248.1|9246.1|491
1632397200000|2021-09-23 11:40:00|9249.5|9247.1|9251.7|9249.3|9251.9|9249.9|9248|9246.3|422
1632397500000|2021-09-23 11:45:00|9251.8|9249.4|9252.2|9249.8|9252.4|9250.3|9250.3|9248.4|434
1632397800000|2021-09-23 11:50:00|9252.1|9249.7|9251.3|9248.9|9254.2|9252.1|9250.6|9248.6|349
1632398100000|2021-09-23 11:55:00|9250.9|9249.4|9251.9|9249.5|9251.9|9250|9250.6|9248.5|297
1632398400000|2021-09-23 12:00:00|9251.5|9250|9248.4|9246|9252.2|9250.1|9247.4|9245.6|433
1632398700000|2021-09-23 12:05:00|9248.2|9246.7|9248.7|9246.3|9249.4|9247.4|9246.5|9244.6|341
1632399000000|2021-09-23 12:10:00|9248.8|9246.4|9245.5|9243.1|9248.8|9246.5|9245.3|9242.9|330
1632399300000|2021-09-23 12:15:00|9245.6|9243.2|9243.2|9240.8|9245.6|9243.3|9238.3|9235.9|509
1632399600000|2021-09-23 12:20:00|9243|9241.5|9243.9|9241.5|9245.4|9243.4|9242.6|9240.4|319
1632399900000|2021-09-23 12:25:00|9244|9241.6|9245.2|9236.8|9246.8|9243.4|9243.1|9236.8|244
1632400200000|2021-09-23 12:30:00|9246.4|9236.6|9233.5|9232|9246.4|9242.5|9233.5|9231.6|603
1632400500000|2021-09-23 12:35:00|9233.6|9231.2|9232.8|9230.4|9234.5|9232.6|9230.1|9228.1|478
1632400800000|2021-09-23 12:40:00|9232.7|9230.3|9234|9232.5|9235.1|9233.1|9230.5|9228.5|557
1632401100000|2021-09-23 12:45:00|9234.1|9232.6|9235.4|9233.9|9236|9234.2|9233.6|9231.7|487
1632401400000|2021-09-23 12:50:00|9235.5|9234|9240.6|9239.1|9241.4|9239.2|9234.2|9232.3|558
1632401700000|2021-09-23 12:55:00|9240.7|9239.2|9237|9234.6|9241.8|9239.9|9236.2|9234.2|706
1632402000000|2021-09-23 13:00:00|9236.2|9234.7|9234.7|9232.3|9238|9236.1|9233.9|9231.9|644
1632402300000|2021-09-23 13:05:00|9235|9232.6|9236|9233.6|9238|9236.1|9234|9232|627
1632402600000|2021-09-23 13:10:00|9235.6|9234.1|9237.8|9235.4|9239.6|9237.6|9234.8|9232.8|657
1632402900000|2021-09-23 13:15:00|9237.7|9235.3|9239.5|9237.1|9239.8|9237.5|9236|9233.7|503
1632403200000|2021-09-23 13:20:00|9239|9237.5|9237.2|9235.7|9239.8|9237.7|9237.1|9235.2|476
1632403500000|2021-09-23 13:25:00|9237.3|9235.8|9236.9|9235.4|9239.5|9237.6|9235.6|9233.8|497
1632403800000|2021-09-23 13:30:00|9237.2|9234.8|9237|9235.5|9240.4|9238.4|9236.3|9234.3|702
1632404100000|2021-09-23 13:35:00|9237.1|9235.6|9238.2|9236.7|9239.2|9237.3|9236.1|9234.3|600
1632404400000|2021-09-23 13:40:00|9238.3|9236.8|9234.1|9231.7|9238.9|9237|9232.8|9229.9|677
1632404700000|2021-09-23 13:45:00|9234.2|9231.8|9230.9|9229.4|9235|9232.6|9225.1|9223.1|859
1632405000000|2021-09-23 13:50:00|9231.1|9228.7|9228.8|9227.3|9231.8|9229.9|9226.3|9224.2|735
1632405300000|2021-09-23 13:55:00|9229.4|9227|9225.8|9223.4|9230.5|9228.1|9225.6|9223.2|603
1632405600000|2021-09-23 14:00:00|9225.7|9223.3|9221.6|9219.2|9226.8|9224.8|9219.1|9216.7|738
1632405900000|2021-09-23 14:05:00|9221.4|9219|9222.9|9221.4|9225.3|9223.3|9220.4|9218.2|611
1632406200000|2021-09-23 14:10:00|9222.8|9221.3|9225.2|9222.8|9225.3|9222.9|9221.4|9219.3|717
1632406500000|2021-09-23 14:15:00|9225.3|9222.9|9231.6|9229.2|9232.4|9230.2|9224|9221.9|740
1632406800000|2021-09-23 14:20:00|9231.2|9228.8|9231|9228.6|9233.1|9231|9228.3|9225.9|612
1632407100000|2021-09-23 14:25:00|9230.9|9228.5|9229.4|9227|9233.4|9231.4|9227.8|9225.9|503
1632407400000|2021-09-23 14:30:00|9228.8|9227.3|9228.3|9225.9|9230.3|9228.3|9226.9|9224.7|344
1632407700000|2021-09-23 14:35:00|9228.2|9225.8|9226.3|9224.8|9230.3|9228.4|9225.6|9223.6|418
1632408000000|2021-09-23 14:40:00|9226.7|9224.3|9227.5|9225.1|9227.5|9225.3|9223.6|9221.5|554
1632408300000|2021-09-23 14:45:00|9227.4|9225|9226.3|9224.8|9228.5|9226.6|9224.5|9222.6|586
1632408600000|2021-09-23 14:50:00|9226.4|9224.9|9220|9218.5|9228.7|9226.7|9218.7|9216.5|774
1632408900000|2021-09-23 14:55:00|9220.1|9217.7|9223.9|9221.5|9225|9223.5|9218.2|9216.1|696
1632409200000|2021-09-23 15:00:00|9224.1|9221.7|9228.3|9226.8|9228.5|9226.8|9221.8|9219.9|663
1632409500000|2021-09-23 15:05:00|9228.2|9226.7|9231.5|9229.1|9232|9230|9227.7|9225.8|623
1632409800000|2021-09-23 15:10:00|9231.2|9229.7|9234.6|9232.2|9234.6|9232.5|9230.8|9228.8|650
1632410100000|2021-09-23 15:15:00|9234.5|9232.1|9242.2|9239.8|9242.4|9240|9234.1|9232|859
1632410400000|2021-09-23 15:20:00|9242.1|9239.7|9242.6|9240.2|9243.3|9241.1|9240.2|9238.1|706
1632410700000|2021-09-23 15:25:00|9242.5|9240.1|9240.6|9238.2|9243.9|9241.5|9240|9238.2|608
1632411000000|2021-09-23 15:30:00|9240.2|9238.7|9239.4|9237|9242|9239.7|9235.8|9234.3|545
1632411300000|2021-09-23 15:35:00|9239.3|9236.9|9239.5|9237.1|9245.3|9243.1|9237.5|9235.5|581
1632411600000|2021-09-23 15:40:00|9239.4|9237|9241.7|9239.3|9242.6|9240.6|9238.9|9236.5|408
1632411900000|2021-09-23 15:45:00|9241.8|9239.4|9242.5|9241|9244.7|9242.5|9241|9239|615
1632412200000|2021-09-23 15:50:00|9242.4|9240.9|9243.5|9242|9245.4|9243.4|9240.7|9238.7|536
1632412500000|2021-09-23 15:55:00|9243.8|9241.4|9243.7|9241.3|9246.4|9244.4|9243.1|9241.2|370
1632412800000|2021-09-23 16:00:00|9243.6|9241.2|9247|9244.6|9247.3|9245.3|9243.3|9241.1|385
1632413100000|2021-09-23 16:05:00|9246.8|9244.4|9246.1|9243.7|9249.9|9247.5|9245.4|9243|390
1632413400000|2021-09-23 16:10:00|9245.7|9243.3|9243.3|9241.8|9245.7|9243.7|9243.1|9241.1|380
1632413700000|2021-09-23 16:15:00|9243.8|9241.4|9242|9240.5|9244.8|9242.8|9241.8|9239.4|249
1632414000000|2021-09-23 16:20:00|9241.9|9240.4|9242.1|9239.7|9243.1|9241.1|9240.8|9238.7|261
1632414300000|2021-09-23 16:25:00|9242|9239.6|9238.8|9236.4|9242.1|9240|9238.3|9236|356
1632414600000|2021-09-23 16:30:00|9238.9|9236.5|9237.1|9234.7|9239.4|9237.6|9235.8|9233.9|349
1632414900000|2021-09-23 16:35:00|9237|9234.6|9235.6|9234.1|9237.7|9235.7|9235.3|9232.9|286
1632415200000|2021-09-23 16:40:00|9235.5|9234|9235.4|9233.9|9236.5|9234.7|9234.6|9232.7|248
1632415500000|2021-09-23 16:45:00|9235.5|9234|9235.8|9233.4|9236.1|9234.1|9234.6|9232.6|280
1632415800000|2021-09-23 16:50:00|9235.9|9233.5|9236.5|9234.1|9237.5|9235.4|9234.6|9232.4|271
1632416100000|2021-09-23 16:55:00|9236.6|9234.2|9236|9233.6|9237.1|9235.3|9234.6|9232.5|385
1632416400000|2021-09-23 17:00:00|9235.9|9233.5|9234.9|9233.4|9237.6|9235.7|9234.1|9231.8|437
1632416700000|2021-09-23 17:05:00|9235.2|9232.8|9232.5|9231|9235.3|9233.2|9232.3|9230.1|376
1632417000000|2021-09-23 17:10:00|9232.4|9230.9|9233.7|9231.3|9234.2|9232.4|9232.1|9230.1|406
1632417300000|2021-09-23 17:15:00|9233.2|9231.7|9233.2|9230.8|9235|9233.2|9232.7|9230.7|329
1632417600000|2021-09-23 17:20:00|9233.1|9230.7|9233.2|9230.8|9233.3|9231.4|9232.1|9229.9|288
1632417900000|2021-09-23 17:25:00|9233.3|9230.9|9233.7|9232.2|9234.4|9232.6|9232.3|9230.2|254
1632418200000|2021-09-23 17:30:00|9234.2|9231.8|9233.7|9231.3|9234.8|9232.9|9233.2|9231.1|230
1632418500000|2021-09-23 17:35:00|9233.8|9231.4|9233.6|9231.2|9234.4|9232.4|9232.6|9230.7|219
1632418800000|2021-09-23 17:40:00|9233.4|9231|9232.7|9230.3|9234.1|9232|9232.1|9230.2|246
1632419100000|2021-09-23 17:45:00|9232.8|9230.4|9232|9230.5|9233.4|9231.4|9231.9|9230|215
1632419400000|2021-09-23 17:50:00|9232.1|9230.6|9230.9|9228.5|9232.7|9230.6|9230.4|9228.4|215
1632419700000|2021-09-23 17:55:00|9230.5|9229|9228.9|9226.5|9231.2|9229.3|9228|9226|304
1632420000000|2021-09-23 18:00:00|9228.8|9226.4|9234.4|9232|9234.4|9232.5|9228.5|9226.4|417
1632420300000|2021-09-23 18:05:00|9234.3|9231.9|9233.5|9231.1|9234.7|9232.9|9232.9|9230.9|275
1632420600000|2021-09-23 18:10:00|9233.4|9231|9233.1|9230.7|9234.4|9232.4|9232.6|9230.7|214
1632420900000|2021-09-23 18:15:00|9232.9|9231.4|9234|9231.6|9234.1|9232.1|9232.3|9230.3|186
1632421200000|2021-09-23 18:20:00|9234.1|9231.7|9233.3|9231.8|9234.5|9232.6|9233.1|9231.2|192
1632421500000|2021-09-23 18:25:00|9233.4|9231.9|9233.6|9232.1|9234.4|9232.6|9232.8|9230.9|183
1632421800000|2021-09-23 18:30:00|9233.7|9232.2|9234|9232.5|9234.9|9232.9|9233.2|9231.4|226
1632422100000|2021-09-23 18:35:00|9234.1|9232.6|9234.5|9233|9235.7|9234|9233.8|9232.1|209
1632422400000|2021-09-23 18:40:00|9234.6|9233.1|9237.5|9235.1|9238.5|9236.7|9234|9232.1|230
1632422700000|2021-09-23 18:45:00|9237.6|9235.2|9237|9235.5|9237.8|9235.9|9236.9|9235|185
1632423000000|2021-09-23 18:50:00|9237.1|9235.6|9235.3|9233.8|9237.8|9235.7|9235|9233.1|208
1632423300000|2021-09-23 18:55:00|9235.4|9233.9|9236.4|9234.9|9236.4|9234.9|9233.8|9232.3|187
1632423600000|2021-09-23 19:00:00|9236.3|9234.8|9236.3|9234.8|9237.8|9235.8|9235.5|9233.5|258
1632423900000|2021-09-23 19:05:00|9236.8|9234.4|9236.5|9235|9237.3|9235.5|9236.1|9233.8|195
1632424200000|2021-09-23 19:10:00|9236.6|9235.1|9237.7|9235.3|9238.2|9236.2|9236.6|9234.4|222
1632424500000|2021-09-23 19:15:00|9237.8|9235.4|9236.5|9234.1|9237.8|9235.8|9235.8|9233.7|167
1632424800000|2021-09-23 19:20:00|9236.3|9233.9|9238.5|9236.1|9240.3|9238|9236.1|9233.7|288
1632425100000|2021-09-23 19:25:00|9238.6|9236.2|9239|9237.5|9239.7|9237.6|9238.1|9236|147
1632425400000|2021-09-23 19:30:00|9239.8|9237.4|9240.9|9239.4|9242.3|9240.2|9239|9236.9|300
1632425700000|2021-09-23 19:35:00|9241.5|9239.1|9241.3|9238.9|9241.9|9239.7|9240.8|9238.9|233
1632426000000|2021-09-23 19:40:00|9241.2|9238.8|9242.1|9239.7|9242.8|9240.6|9241|9238.8|265
1632426300000|2021-09-23 19:45:00|9242.2|9239.8|9243.3|9240.9|9243.6|9241.3|9242.1|9239.7|236
1632426600000|2021-09-23 19:50:00|9243.5|9241.1|9242.2|9239.8|9243.5|9241.2|9241.8|9239.7|217
1632426900000|2021-09-23 19:55:00|9242.4|9240|9243.9|9241.5|9244.8|9242.8|9242.3|9239.9|327
1632427200000|2021-09-23 20:00:00|9244|9241.6|9246.2|9243.8|9246.4|9244.4|9243.2|9241.2|203
1632427500000|2021-09-23 20:05:00|9246.3|9243.9|9247|9244.6|9247.2|9245.1|9245.7|9243.8|122
1632427800000|2021-09-23 20:10:00|9246.5|9245|9247|9244.6|9247.2|9245.2|9246.5|9244.4|89
1632428100000|2021-09-23 20:15:00|9247.1|9244.7|9248.1|9245.7|9248.1|9245.7|9246.5|9244.5|70
1632428400000|2021-09-23 20:20:00|9248|9245.6|9251.3|9248.9|9251.4|9249.5|9247.6|9245.5|145
1632428700000|2021-09-23 20:25:00|9251.2|9248.8|9251.2|9248.8|9251.6|9249.2|9249.1|9246.7|202
1632429000000|2021-09-23 20:30:00|9251.1|9248.7|9253.1|9250.7|9253.4|9251|9250.5|9248.2|216
1632429300000|2021-09-23 20:35:00|9253.2|9250.8|9252|9249.6|9253.9|9251.5|9251.8|9249.5|222
1632429600000|2021-09-23 20:40:00|9252.1|9249.7|9247|9244.6|9253.2|9251.1|9246.9|9244.5|227
1632429900000|2021-09-23 20:45:00|9246.7|9244.3|9248|9245.6|9248|9245.6|9246.2|9243.8|219
1632430200000|2021-09-23 20:50:00|9247.9|9245.5|9246|9243.6|9248.3|9245.9|9245.5|9243.1|152
1632430500000|2021-09-23 20:55:00|9245.9|9243.4|9248|9241.2|9248.6|9245.7|9245.8|9236.9|270
1632430800000|2021-09-23 21:00:00|9247.8|9236.8|9248|9233|9251|9238.9|9246.8|9231.8|49
1632431100000|2021-09-23 21:05:00|9250.8|9235.8|9247.2|9234|9252.1|9238.7|9246.6|9232.7|101
1632431400000|2021-09-23 21:10:00|9247.3|9238|9247.3|9233|9251.4|9238.6|9246.7|9232.1|142
1632431700000|2021-09-23 21:15:00|9247.4|9232.6|9247|9232|9248.5|9238.6|9246.6|9231.8|101
1632432000000|2021-09-23 21:20:00|9248.5|9233.5|9247|9232|9251.5|9237.5|9244.6|9229.6|151
1632432300000|2021-09-23 21:25:00|9247.2|9233|9245.9|9237|9248.5|9237|9245.9|9231.8|156
1632432600000|2021-09-23 21:30:00|9248.3|9243.8|9261.1|9246.1|9264.9|9249.9|9248.3|9237.4|300
1632432900000|2021-09-23 21:35:00|9260.4|9245.4|9257.6|9242.6|9263.7|9248.7|9254.5|9239.5|342
1632433200000|2021-09-23 21:40:00|9257.2|9242.2|9256.9|9241.9|9263.6|9248.6|9252.8|9237.8|316
1632433500000|2021-09-23 21:45:00|9256.3|9241.3|9255.3|9240.3|9262.8|9247.8|9253|9238|319
1632433800000|2021-09-23 21:50:00|9255.2|9240.2|9256.5|9241.5|9260.7|9245.7|9250.8|9235.8|298
1632434100000|2021-09-23 21:55:00|9256.8|9241.8|9255|9240|9260.4|9245.4|9250.7|9235.7|290
1632434400000|2021-09-23 22:00:00|9254.4|9239.4|9246.1|9242.5|9254.8|9243.5|9245.7|9236.6|590
1632434700000|2021-09-23 22:05:00|9246|9242.9|9245.3|9242.9|9246.3|9243.6|9245|9240.9|275
1632435000000|2021-09-23 22:10:00|9245.2|9242.8|9244.8|9242.4|9245.9|9243.3|9244.7|9242.1|188
1632435300000|2021-09-23 22:15:00|9244.9|9242.5|9244.3|9241.9|9244.9|9242.5|9244|9241.7|60
1632435600000|2021-09-23 22:20:00|9244.4|9242|9244.7|9242.3|9245.5|9242.7|9243.9|9241.8|83
1632435900000|2021-09-23 22:25:00|9244.6|9242.2|9245.6|9243.2|9248.1|9243.4|9244.4|9239|116
1632436200000|2021-09-23 22:30:00|9245.8|9243.4|9245.8|9243.4|9246.6|9243.8|9244.7|9241.9|173
1632436500000|2021-09-23 22:35:00|9246|9243.6|9245.4|9243|9246.9|9244|9245.3|9242.4|183
1632436800000|2021-09-23 22:40:00|9245.5|9243.1|9245.3|9242.9|9246.2|9243.6|9245|9242.2|113
1632437100000|2021-09-23 22:45:00|9245.2|9242.8|9246.8|9244.2|9247|9244.6|9245|9242.6|149
1632437400000|2021-09-23 22:50:00|9246.7|9244.4|9246.1|9243.7|9247.1|9244.9|9245.9|9243.1|112
1632437700000|2021-09-23 22:55:00|9246|9243.6|9245.9|9243.5|9246.5|9244.1|9245.7|9242.5|99
1632438000000|2021-09-23 23:00:00|9246|9243.6|9246.8|9244.4|9247|9244.7|9245.7|9243.6|95
1632438300000|2021-09-23 23:05:00|9246.9|9244.5|9246.9|9244.5|9247|9245.1|9246.3|9244|63
1632438600000|2021-09-23 23:10:00|9246.8|9244.4|9246.1|9243.7|9247|9245|9246|9243.6|93
1632438900000|2021-09-23 23:15:00|9245.8|9244.3|9246.2|9243.8|9246.6|9244.7|9245.6|9243.6|89
1632439200000|2021-09-23 23:20:00|9246.1|9243.7|9245.7|9244.2|9247.1|9244.7|9245.6|9243.7|84
1632439500000|2021-09-23 23:25:00|9245.6|9244.1|9246.1|9243.7|9246.3|9244.3|9245.6|9243.6|58
1632439800000|2021-09-23 23:30:00|9246.2|9243.8|9244.5|9242.1|9246.2|9243.8|9244.2|9241.8|118
1632440100000|2021-09-23 23:35:00|9244.6|9242.2|9243.9|9242.4|9244.6|9242.5|9243.9|9241.7|95
1632440400000|2021-09-23 23:40:00|9243.8|9242.3|9245.4|9243|9245.9|9243.5|9243.8|9241.7|98
1632440700000|2021-09-23 23:45:00|9245.5|9243.1|9247.1|9244.7|9247.2|9244.8|9245.3|9243.1|141
1632441000000|2021-09-23 23:50:00|9247|9244.6|9248.2|9246.7|9248.7|9246.7|9247|9244.6|112
1632441300000|2021-09-23 23:55:00|9248.1|9246.6|9248.6|9246.2|9248.8|9246.6|9248|9245.9|93
1632441600000|2021-09-24 00:00:00|9248.5|9246.1|9244.5|9242.1|9248.6|9246.2|9244.1|9241.7|272
1632441900000|2021-09-24 00:05:00|9244.4|9242|9244.1|9241.7|9245.1|9242.7|9243.7|9241.3|204
1632442200000|2021-09-24 00:10:00|9244|9241.6|9245.6|9244.1|9247|9244.6|9243.8|9241.4|233
1632442500000|2021-09-24 00:15:00|9245.7|9244.2|9246.4|9244.9|9246.8|9245|9244.8|9242.8|244
1632442800000|2021-09-24 00:20:00|9246.3|9244.8|9247.8|9245.4|9247.9|9246.1|9245.9|9243.9|159
1632443100000|2021-09-24 00:25:00|9247.9|9245.5|9247.9|9245.5|9249.4|9247.4|9247.4|9245.1|252
1632443400000|2021-09-24 00:30:00|9247.8|9245.4|9247.4|9245|9248.7|9246.6|9246.3|9244.4|181
1632443700000|2021-09-24 00:35:00|9247.3|9244.9|9245.1|9242.7|9247.4|9245|9244.4|9242.2|217
1632444000000|2021-09-24 00:40:00|9245.2|9242.8|9245.9|9243.5|9246.1|9244|9244.4|9242.6|180
1632444300000|2021-09-24 00:45:00|9246|9243.6|9245.6|9244.1|9246.2|9244.1|9245.3|9243.2|147
1632444600000|2021-09-24 00:50:00|9245.7|9244.2|9244.4|9242|9247.4|9245|9244.4|9242|225
1632444900000|2021-09-24 00:55:00|9243.4|9241|9243|9240.6|9243.7|9241.3|9241.3|9239.2|291
1632445200000|2021-09-24 01:00:00|9242.9|9240.5|9247.1|9244.7|9247.2|9244.8|9242.8|9240.5|198
1632445500000|2021-09-24 01:05:00|9247|9244.6|9247|9244.6|9248.7|9246.3|9246.7|9244.3|217
1632445800000|2021-09-24 01:10:00|9247.1|9244.7|9246.9|9244.5|9248|9245.6|9246.5|9244.1|172
1632446100000|2021-09-24 01:15:00|9247|9244.6|9246.9|9244.5|9247.4|9245|9246.4|9244.1|150
1632446400000|2021-09-24 01:20:00|9247|9244.6|9247.1|9244.7|9247.3|9244.9|9246.1|9243.7|165
1632446700000|2021-09-24 01:25:00|9247|9244.6|9247.4|9245|9247.9|9246|9246.5|9244.3|155
1632447000000|2021-09-24 01:30:00|9247.1|9244.7|9247.4|9245.9|9247.8|9246|9246.4|9244.5|168
1632447300000|2021-09-24 01:35:00|9247.3|9245.8|9246|9243.6|9248|9245.8|9245.6|9243.6|133
1632447600000|2021-09-24 01:40:00|9245.9|9243.5|9244.9|9243.4|9246.1|9244.2|9244.8|9242.7|133
1632447900000|2021-09-24 01:45:00|9245|9243.5|9245.5|9244|9246.2|9244.3|9244.9|9243|112
1632448200000|2021-09-24 01:50:00|9245.7|9243.3|9246.3|9244.8|9246.8|9244.9|9245.1|9243.2|117
1632448500000|2021-09-24 01:55:00|9246.8|9244.4|9247.3|9244.9|9248|9245.9|9246.4|9244.4|234
1632448800000|2021-09-24 02:00:00|9247.4|9245|9247.8|9245.4|9247.8|9245.7|9246.2|9244.3|157
1632449100000|2021-09-24 02:05:00|9247.7|9245.3|9246.5|9245|9248.3|9246|9246.3|9244.4|257
1632449400000|2021-09-24 02:10:00|9246.4|9244.9|9247.2|9245.7|9247.7|9245.8|9246.1|9244.2|157
1632449700000|2021-09-24 02:15:00|9247.1|9245.6|9247.3|9244.9|9247.9|9245.7|9246.2|9244.3|214
1632450000000|2021-09-24 02:20:00|9247.4|9245|9247|9244.6|9247.8|9245.9|9246.6|9244.5|148
1632450300000|2021-09-24 02:25:00|9246.5|9245|9246.7|9244.3|9247.7|9245.8|9246.2|9244.2|167
1632450600000|2021-09-24 02:30:00|9246.6|9244.2|9244.5|9243|9246.7|9244.8|9244.4|9242.4|158
1632450900000|2021-09-24 02:35:00|9244.6|9243.1|9245.5|9243.1|9246.2|9244.3|9244.6|9242.7|145
1632451200000|2021-09-24 02:40:00|9245.6|9243.2|9245.5|9243.1|9246|9244.1|9245.1|9243|147
1632451500000|2021-09-24 02:45:00|9245.6|9243.2|9245.6|9244.1|9246|9244.3|9244.5|9242.5|114
1632451800000|2021-09-24 02:50:00|9245.5|9244|9246.8|9244.4|9247|9244.9|9245.5|9243.6|76
1632452100000|2021-09-24 02:55:00|9246.7|9244.3|9246.4|9244.9|9247|9245|9246.1|9244.1|99
1632452400000|2021-09-24 03:00:00|9246.5|9245|9246.8|9244.4|9247.7|9245.8|9246.4|9244.2|164
1632452700000|2021-09-24 03:05:00|9246.7|9244.3|9246.4|9244.9|9247.2|9245.1|9246.3|9244.3|67
1632453000000|2021-09-24 03:10:00|9246.9|9244.5|9247|9244.6|9247.1|9245|9246.1|9244.3|118
1632453300000|2021-09-24 03:15:00|9246.9|9244.5|9246.3|9244.8|9247|9244.9|9246.2|9244.1|123
1632453600000|2021-09-24 03:20:00|9246.2|9244.7|9247|9244.6|9247.4|9245.3|9245.8|9243.6|185
1632453900000|2021-09-24 03:25:00|9247.1|9244.7|9246.9|9244.5|9247.8|9245.7|9246.4|9244.4|192
1632454200000|2021-09-24 03:30:00|9247|9244.6|9246.9|9244.5|9247.3|9245.2|9246.1|9244.1|128
1632454500000|2021-09-24 03:35:00|9246.8|9244.4|9247.4|9245|9247.4|9245.4|9246.3|9244.3|95
1632454800000|2021-09-24 03:40:00|9247.5|9245.1|9247|9244.6|9247.5|9245.6|9245.9|9244.2|132
1632455100000|2021-09-24 03:45:00|9246.9|9244.5|9247.4|9245.9|9248.8|9246.4|9246.8|9244.4|163
1632455400000|2021-09-24 03:50:00|9247.5|9246|9249.6|9247.2|9250|9247.6|9247.4|9245.4|122
1632455700000|2021-09-24 03:55:00|9249.5|9247.1|9249.4|9247|9249.8|9247.6|9248.9|9246.7|88
1632456000000|2021-09-24 04:00:00|9249.5|9247.1|9250.3|9247.9|9250.4|9248.1|9249|9247.1|93
1632456300000|2021-09-24 04:05:00|9250.2|9247.8|9249.5|9247.1|9250.3|9248.3|9248.8|9246.8|83
1632456600000|2021-09-24 04:10:00|9249.4|9247|9247.3|9245.8|9249.7|9247.7|9247.1|9245.1|149
1632456900000|2021-09-24 04:15:00|9247.4|9245.9|9247.2|9245.7|9248.6|9246.7|9247.1|9245.2|155
1632457200000|2021-09-24 04:20:00|9247.1|9245.6|9248.1|9246.6|9248.7|9246.7|9247.1|9245.6|85
1632457500000|2021-09-24 04:25:00|9248.6|9246.2|9248.1|9246.6|9248.7|9246.8|9247.9|9246|122
1632457800000|2021-09-24 04:30:00|9248.2|9246.7|9250.3|9247.9|9250.3|9248.4|9247.9|9246.1|146
1632458100000|2021-09-24 04:35:00|9250.4|9248|9250.7|9249.2|9251.3|9249.3|9249.9|9247.9|81
1632458400000|2021-09-24 04:40:00|9251.2|9248.8|9251|9248.6|9252|9250|9250.2|9248.3|115
1632458700000|2021-09-24 04:45:00|9251.1|9248.7|9251.1|9248.7|9251.2|9249.2|9250.6|9248.5|84
1632459000000|2021-09-24 04:50:00|9251.2|9248.8|9252|9249.6|9252.2|9250|9250.7|9248.6|109
1632459300000|2021-09-24 04:55:00|9252.1|9249.7|9251.9|9249.5|9253|9250.9|9251.2|9249|116
1632459600000|2021-09-24 05:00:00|9251.8|9249.4|9251.9|9249.5|9253.4|9251.4|9251.1|9249.2|228
1632459900000|2021-09-24 05:05:00|9251.3|9249.8|9252.7|9250.3|9252.9|9251.1|9251.1|9248.9|143
1632460200000|2021-09-24 05:10:00|9252.8|9250.4|9251.1|9248.7|9252.9|9251|9250.5|9248.7|156
1632460500000|2021-09-24 05:15:00|9251.2|9248.8|9252.4|9250.9|9253|9251|9251.1|9248.8|86
1632460800000|2021-09-24 05:20:00|9252.5|9251|9251.1|9248.7|9252.8|9251|9250.6|9248.4|186
1632461100000|2021-09-24 05:25:00|9251|9248.6|9251|9248.6|9252.3|9250.3|9250.7|9248.4|159
1632461400000|2021-09-24 05:30:00|9250.9|9248.5|9249.6|9248.1|9250.9|9249.2|9249.5|9247.6|167
1632461700000|2021-09-24 05:35:00|9249.4|9247.9|9250.9|9249.4|9251.8|9249.7|9249.4|9247.8|236
1632462000000|2021-09-24 05:40:00|9250.8|9249.3|9251.5|9250|9252.1|9250.2|9250.5|9248.6|154
1632462300000|2021-09-24 05:45:00|9251.6|9250.1|9251.2|9248.8|9252.7|9250.9|9250.7|9248.7|247
1632462600000|2021-09-24 05:50:00|9251.3|9248.9|9251.5|9249.1|9252.2|9249.8|9250.5|9248.1|253
1632462900000|2021-09-24 05:55:00|9251.3|9248.9|9252.2|9249.8|9252.8|9250.7|9250.4|9248.5|286
1632463200000|2021-09-24 06:00:00|9252.6|9250.2|9250.3|9247.9|9252.9|9250.7|9250|9247.9|389
1632463500000|2021-09-24 06:05:00|9250.4|9248|9254.7|9252.3|9255.4|9253.5|9250|9247.9|421
1632463800000|2021-09-24 06:10:00|9254.8|9252.4|9252.9|9250.5|9255.5|9253.4|9252.4|9250.3|336
1632464100000|2021-09-24 06:15:00|9253.4|9251|9256.2|9253.8|9256.8|9254.7|9253|9250.9|279
1632464400000|2021-09-24 06:20:00|9256.1|9253.7|9256.3|9253.9|9256.9|9254.7|9255|9253|212
1632464700000|2021-09-24 06:25:00|9256.2|9253.8|9256.3|9253.9|9257.8|9255.8|9255.9|9253.5|317
1632465000000|2021-09-24 06:30:00|9256.4|9254|9252.6|9250.2|9256.4|9254|9252.2|9250.1|285
1632465300000|2021-09-24 06:35:00|9252.7|9250.3|9256.2|9253.8|9256.3|9254.3|9252.4|9250.2|284
1632465600000|2021-09-24 06:40:00|9256.3|9253.9|9259.4|9257|9259.4|9257|9255.4|9253.4|292
1632465900000|2021-09-24 06:45:00|9259.5|9257.1|9259.5|9257.1|9262.2|9260.3|9258.4|9256.4|399
1632466200000|2021-09-24 06:50:00|9259.4|9257|9259.2|9256.8|9261.5|9259.4|9258.4|9256.5|327
1632466500000|2021-09-24 06:55:00|9259|9256.6|9253.8|9252.3|9259|9257.1|9252.8|9250.4|381
1632466800000|2021-09-24 07:00:00|9253.7|9252.2|9249|9246.6|9255.6|9253.5|9248.9|9246.6|640
1632467100000|2021-09-24 07:05:00|9248.7|9246.3|9249.7|9247.3|9250.4|9248.9|9247.5|9245.2|628
1632467400000|2021-09-24 07:10:00|9249.6|9247.2|9247.6|9245.2|9250.3|9248.1|9246.3|9244.2|568
1632467700000|2021-09-24 07:15:00|9247.7|9245.3|9249.2|9246.8|9250.3|9248|9247|9244.6|429
1632468000000|2021-09-24 07:20:00|9249.3|9246.9|9242.6|9240.2|9249.6|9247.3|9241.9|9240|418
1632468300000|2021-09-24 07:25:00|9242.5|9240.1|9242.5|9241|9243.5|9241.4|9240.4|9238|390
1632468600000|2021-09-24 07:30:00|9242.7|9241.2|9241.5|9239.1|9244.8|9242.6|9241.1|9238.9|584
1632468900000|2021-09-24 07:35:00|9241.1|9238.7|9242.8|9240.4|9242.9|9240.9|9238.9|9237.2|384
1632469200000|2021-09-24 07:40:00|9243|9240.6|9244.3|9241.9|9245.6|9243.7|9242.5|9240.6|317
1632469500000|2021-09-24 07:45:00|9244.4|9242|9245.3|9242.9|9246.5|9244.2|9243.5|9241.6|256
1632469800000|2021-09-24 07:50:00|9245.2|9242.8|9243.5|9241.1|9245.3|9243.4|9241.8|9239.4|321
1632470100000|2021-09-24 07:55:00|9243.1|9241.6|9243.6|9241.2|9244.5|9242.1|9240.5|9238.2|411
1632470400000|2021-09-24 08:00:00|9243.7|9241.3|9246.1|9243.7|9247|9244.7|9243.2|9241.1|407
1632470700000|2021-09-24 08:05:00|9246.2|9243.8|9246|9243.6|9247.5|9245.1|9243.9|9242.1|363
1632471000000|2021-09-24 08:10:00|9245.9|9243.5|9246.5|9245|9246.5|9245|9242.5|9240.6|458
1632471300000|2021-09-24 08:15:00|9246.6|9245.1|9245.9|9243.5|9247|9245.1|9242.9|9240.5|484
1632471600000|2021-09-24 08:20:00|9246|9243.6|9243.3|9240.9|9246.1|9244.1|9242.9|9240.9|434
1632471900000|2021-09-24 08:25:00|9243|9240.6|9243.9|9241.5|9244.4|9242.4|9241.6|9240.1|318
1632472200000|2021-09-24 08:30:00|9244|9241.6|9243.6|9241.2|9245.3|9242.9|9242.3|9240.3|347
1632472500000|2021-09-24 08:35:00|9243.7|9241.3|9245.1|9242.7|9247.5|9245.1|9242.9|9241.1|303
1632472800000|2021-09-24 08:40:00|9245.2|9242.8|9243.4|9241|9246.6|9244.2|9241.5|9239.6|326
1632473100000|2021-09-24 08:45:00|9243.3|9240.9|9241.8|9239.4|9243.3|9241.4|9240.1|9238|237
1632473400000|2021-09-24 08:50:00|9241.7|9239.3|9241.8|9239.4|9242.8|9241.3|9241.1|9238.9|278
1632473700000|2021-09-24 08:55:00|9241.9|9239.5|9241.8|9239.4|9244.5|9242.1|9240.9|9238.9|254
1632474000000|2021-09-24 09:00:00|9240.7|9239.2|9239.3|9236.9|9241.8|9239.4|9238.8|9236.6|334
1632474300000|2021-09-24 09:05:00|9239.5|9237.1|9238.4|9236|9239.9|9237.6|9237.1|9235.1|249
1632474600000|2021-09-24 09:10:00|9239|9236.6|9235.7|9233.3|9239|9236.6|9232.2|9229.8|310
1632474900000|2021-09-24 09:15:00|9235.8|9233.4|9231.3|9228.9|9235.9|9233.5|9230.3|9228|239
1632475200000|2021-09-24 09:20:00|9231.1|9228.7|9232.5|9230.1|9233.4|9231.1|9229.8|9227.4|223
1632475500000|2021-09-24 09:25:00|9232.6|9230.2|9231.6|9229.2|9234.2|9232.2|9231.2|9229|305
1632475800000|2021-09-24 09:30:00|9231.5|9229.1|9230.7|9228.3|9231.7|9229.8|9228.7|9226.9|256
1632476100000|2021-09-24 09:35:00|9230.8|9228.4|9229.9|9227.5|9230.9|9229.3|9229.4|9227.4|232
1632476400000|2021-09-24 09:40:00|9230|9227.6|9232.2|9230.7|9233.5|9231.3|9230|9227.6|298
1632476700000|2021-09-24 09:45:00|9232.1|9230.6|9229.5|9228|9233.1|9230.7|9229|9227.3|397
1632477000000|2021-09-24 09:50:00|9229.6|9228.1|9227.8|9226.3|9230.5|9228.2|9226.5|9224.6|329
1632477300000|2021-09-24 09:55:00|9227.9|9226.4|9229.1|9226.7|9230|9227.6|9226.9|9224.7|280
1632477600000|2021-09-24 10:00:00|9228.8|9227.3|9230.5|9228.1|9230.7|9228.5|9228|9225.6|346
1632477900000|2021-09-24 10:05:00|9230.4|9228|9232.5|9230.1|9233.2|9230.8|9230.1|9227.9|239
1632478200000|2021-09-24 10:10:00|9232.4|9230|9233.5|9231.1|9236|9233.6|9232.4|9230|274
1632478500000|2021-09-24 10:15:00|9233.4|9231|9231.2|9229.7|9234.3|9231.9|9230.4|9228.6|226
1632478800000|2021-09-24 10:20:00|9231.5|9230|9233.3|9230.9|9233.7|9231.7|9231.5|9229.7|225
1632479100000|2021-09-24 10:25:00|9233.2|9230.8|9232.7|9231.2|9233.4|9231.6|9230.3|9228|403
1632479400000|2021-09-24 10:30:00|9233.2|9230.8|9234.7|9232.3|9235.2|9233.1|9232.4|9230.6|344
1632479700000|2021-09-24 10:35:00|9234.8|9232.4|9235.4|9233.9|9237.1|9235.1|9234.4|9232.2|341
1632480000000|2021-09-24 10:40:00|9235.5|9234|9233.4|9231|9237.2|9234.9|9232.8|9230.8|364
1632480300000|2021-09-24 10:45:00|9233.3|9230.9|9230.8|9228.4|9233.6|9231.5|9230.2|9227.8|327
1632480600000|2021-09-24 10:50:00|9230.7|9228.3|9230.4|9228|9230.7|9228.6|9229.2|9227.1|226
1632480900000|2021-09-24 10:55:00|9230.3|9227.9|9227.3|9224.9|9230.4|9228|9226.6|9224.6|280
1632481200000|2021-09-24 11:00:00|9227.2|9224.8|9224.7|9222.3|9227.3|9225.3|9222.9|9221.1|369
1632481500000|2021-09-24 11:05:00|9224.6|9222.2|9229.9|9227.5|9230|9228|9224|9222|326
1632481800000|2021-09-24 11:10:00|9229.8|9227.4|9232|9229.6|9233.6|9231.8|9229.2|9227.2|549
1632482100000|2021-09-24 11:15:00|9231.9|9229.5|9234.3|9232.8|9236.3|9234.3|9230.8|9229.2|511
1632482400000|2021-09-24 11:20:00|9234.8|9232.4|9233.8|9232.3|9234.8|9232.6|9230.8|9229.1|486
1632482700000|2021-09-24 11:25:00|9234.3|9231.9|9234.3|9231.9|9235.3|9233.8|9233.1|9231|399
1632483000000|2021-09-24 11:30:00|9234.4|9232|9236.8|9234.4|9236.8|9234.5|9233.9|9231.8|416
1632483300000|2021-09-24 11:35:00|9236.7|9234.3|9241.5|9240|9242|9240.1|9236.6|9234.3|511
1632483600000|2021-09-24 11:40:00|9241.8|9239.4|9246.6|9244.2|9247|9244.6|9240.7|9238.8|559
1632483900000|2021-09-24 11:45:00|9246.5|9244.1|9241.3|9239.8|9246.5|9244.1|9241.2|9239.2|511
1632484200000|2021-09-24 11:50:00|9241.8|9239.4|9243.7|9242.2|9244.4|9242.4|9241.1|9239.1|312
1632484500000|2021-09-24 11:55:00|9243.8|9242.3|9246.4|9244|9247.8|9245.5|9243.7|9241.7|365
1632484800000|2021-09-24 12:00:00|9246.5|9244.1|9243.3|9240.9|9246.9|9244.8|9242.1|9240.2|527
1632485100000|2021-09-24 12:05:00|9242.8|9241.3|9245.1|9242.7|9245.9|9243.9|9242.2|9240.2|348
1632485400000|2021-09-24 12:10:00|9245|9242.6|9242.6|9240.2|9245.2|9243.2|9242.1|9240.2|344
1632485700000|2021-09-24 12:15:00|9242.7|9240.3|9246|9243.6|9246.2|9244.3|9242.6|9240.2|363
1632486000000|2021-09-24 12:20:00|9245.9|9243.5|9248.4|9246.9|9248.9|9247.4|9245.9|9243.5|396
1632486300000|2021-09-24 12:25:00|9248.5|9247|9245.9|9243.5|9250.7|9249|9245.5|9243.4|395
1632486600000|2021-09-24 12:30:00|9245.8|9243.4|9249.9|9248.4|9251|9249.2|9245.6|9243.4|529
1632486900000|2021-09-24 12:35:00|9249.7|9248.2|9250.4|9248.9|9250.9|9249.1|9248.4|9246.2|401
1632487200000|2021-09-24 12:40:00|9250.3|9248.8|9252.3|9250.8|9252.7|9250.9|9249.6|9247.4|375
1632487500000|2021-09-24 12:45:00|9252.4|9250.9|9253.5|9251.1|9253.7|9251.7|9251.8|9249.6|310
1632487800000|2021-09-24 12:50:00|9253|9251.5|9249.4|9247|9253.1|9251.5|9248.8|9246.5|425
1632488100000|2021-09-24 12:55:00|9249.3|9246.9|9252.9|9250.5|9253|9251|9249.2|9246.9|393
1632488400000|2021-09-24 13:00:00|9252.5|9251|9254.3|9251.9|9254.4|9252.1|9251.6|9249.7|437
1632488700000|2021-09-24 13:05:00|9254.4|9252|9252.9|9250.5|9255.7|9254|9251.4|9249.9|513
1632489000000|2021-09-24 13:10:00|9253|9250.6|9252.1|9250.6|9254.6|9252.6|9251.7|9249.7|471
1632489300000|2021-09-24 13:15:00|9252.2|9250.7|9252.2|9250.7|9255.6|9253.5|9252|9250.5|420
1632489600000|2021-09-24 13:20:00|9252.1|9250.6|9251.2|9248.8|9254.5|9252.4|9250.5|9248.6|547
1632489900000|2021-09-24 13:25:00|9251.1|9248.7|9251.1|9248.7|9252.8|9250.9|9250|9247.9|392
1632490200000|2021-09-24 13:30:00|9251|9248.6|9248.1|9245.7|9252|9250.1|9246.8|9245|540
1632490500000|2021-09-24 13:35:00|9248|9245.6|9251.4|9249|9251.5|9250|9246.5|9244.5|660
1632490800000|2021-09-24 13:40:00|9251.3|9248.9|9255.1|9252.7|9255.9|9254.1|9250.6|9248.5|603
1632491100000|2021-09-24 13:45:00|9255|9252.6|9251.5|9249.1|9255.4|9253.4|9250.9|9248.5|578
1632491400000|2021-09-24 13:50:00|9251.4|9249|9250.3|9247.9|9251.6|9249.6|9247|9245.1|485
1632491700000|2021-09-24 13:55:00|9250.5|9248.1|9249.9|9247.5|9250.9|9249.1|9248.6|9246.7|499
1632492000000|2021-09-24 14:00:00|9249.6|9247.2|9246.4|9244.9|9251.3|9249.5|9246.3|9244.3|567
1632492300000|2021-09-24 14:05:00|9246.3|9244.8|9256.1|9253.7|9256.4|9254.9|9245.7|9244.2|729
1632492600000|2021-09-24 14:10:00|9256.2|9253.8|9254.2|9251.8|9258.2|9256.5|9253|9251|617
1632492900000|2021-09-24 14:15:00|9254.1|9251.7|9254.8|9253.3|9258.9|9257.1|9254.1|9251.7|690
1632493200000|2021-09-24 14:20:00|9254.9|9253.4|9252.8|9251.3|9255|9253.4|9252.1|9250.6|565
1632493500000|2021-09-24 14:25:00|9252.9|9251.4|9252.6|9250.2|9254.7|9253.2|9251.6|9250|422
1632493800000|2021-09-24 14:30:00|9252.7|9250.3|9251.2|9249.7|9253.7|9252.2|9251|9249.1|530
1632494100000|2021-09-24 14:35:00|9251.3|9249.8|9251.9|9250.4|9252|9250.5|9249.3|9247.8|282
1632494400000|2021-09-24 14:40:00|9251.8|9250.3|9252.5|9250.1|9253.9|9251.6|9251.1|9249.3|484
1632494700000|2021-09-24 14:45:00|9252.6|9250.2|9255.3|9252.9|9255.4|9253.5|9251.4|9249.8|408
1632495000000|2021-09-24 14:50:00|9255.2|9252.8|9253.8|9252.3|9255.6|9254.1|9252.6|9250.5|342
1632495300000|2021-09-24 14:55:00|9253.7|9252.2|9249.3|9247.8|9253.8|9252.3|9248.4|9246.7|597
1632495600000|2021-09-24 15:00:00|9249.2|9247.7|9247.1|9245.6|9252.3|9250.7|9246.5|9244.6|676
1632495900000|2021-09-24 15:05:00|9247|9245.5|9247.9|9246.4|9249.4|9247.8|9247|9245.2|490
1632496200000|2021-09-24 15:10:00|9248|9246.5|9250.2|9248.7|9250.6|9248.8|9247.3|9245.5|389
1632496500000|2021-09-24 15:15:00|9250.3|9248.8|9254.6|9252.2|9254.7|9252.7|9250.2|9248.5|462
1632496800000|2021-09-24 15:20:00|9254.7|9252.3|9254.7|9253.2|9255.3|9253.8|9253.7|9251.8|258
1632497100000|2021-09-24 15:25:00|9254.8|9253.3|9254.3|9252.8|9255.6|9254.1|9253.8|9252.3|244
1632497400000|2021-09-24 15:30:00|9254.4|9252.9|9254.1|9252.6|9254.7|9253.2|9252|9250|394
1632497700000|2021-09-24 15:35:00|9254.2|9252.7|9252.2|9249.8|9256.2|9254.4|9251.1|9249.1|335
1632498000000|2021-09-24 15:40:00|9252.1|9249.7|9252.6|9250.2|9252.7|9250.6|9251|9249.2|286
1632498300000|2021-09-24 15:45:00|9252.7|9250.3|9251.7|9249.3|9254.1|9252.3|9251.1|9248.9|421
1632498600000|2021-09-24 15:50:00|9251.2|9249.7|9249.9|9248.4|9251.9|9249.8|9248.4|9246.7|380
1632498900000|2021-09-24 15:55:00|9249.8|9248.3|9247.5|9246|9250.8|9248.8|9246.9|9245.4|250
1632499200000|2021-09-24 16:00:00|9247.4|9245.9|9247.3|9244.9|9248.8|9247.1|9245.5|9243.5|455
1632499500000|2021-09-24 16:05:00|9247.2|9244.8|9246.5|9244.1|9248.1|9246.1|9246.3|9244.1|375
1632499800000|2021-09-24 16:10:00|9246.6|9244.2|9245.6|9243.2|9246.6|9244.2|9244.3|9242.2|478
1632500100000|2021-09-24 16:15:00|9245.7|9243.3|9243|9240.6|9245.7|9243.3|9241.9|9239.8|297
1632500400000|2021-09-24 16:20:00|9243.1|9240.7|9243.8|9241.4|9244.9|9242.9|9241|9239.3|506
1632500700000|2021-09-24 16:25:00|9244|9241.6|9242.2|9240.7|9244.4|9242.4|9241.7|9239.8|317
1632501000000|2021-09-24 16:30:00|9242.6|9240.2|9244.8|9242.4|9244.9|9243.1|9242|9240.2|323
1632501300000|2021-09-24 16:35:00|9244.4|9242.9|9246.4|9244.9|9247.9|9246|9243.9|9242.2|350
1632501600000|2021-09-24 16:40:00|9246.5|9245|9246.9|9245.4|9247.4|9245.4|9244.7|9242.8|282
1632501900000|2021-09-24 16:45:00|9246.8|9245.3|9247.1|9245.6|9249.4|9247.6|9246.3|9244.3|290
1632502200000|2021-09-24 16:50:00|9247|9245.5|9249.2|9246.8|9249.6|9247.9|9246.9|9245|251
1632502500000|2021-09-24 16:55:00|9248.7|9247.2|9250|9247.6|9250.4|9248.6|9248.7|9246.9|262
1632502800000|2021-09-24 17:00:00|9250.1|9247.7|9251.2|9249.7|9251.8|9249.8|9249.6|9247.5|328
1632503100000|2021-09-24 17:05:00|9251.5|9249.1|9250.8|9248.4|9252.4|9250.4|9249.8|9247.8|258
1632503400000|2021-09-24 17:10:00|9250.9|9248.5|9250.6|9248.2|9250.9|9248.8|9249.4|9247.5|255
1632503700000|2021-09-24 17:15:00|9250.5|9248.1|9249.3|9246.9|9251|9249|9248.6|9246.7|231
1632504000000|2021-09-24 17:20:00|9249.4|9247|9248.9|9247.4|9249.4|9247.5|9247|9244.9|256
1632504300000|2021-09-24 17:25:00|9249|9247.5|9249.3|9246.9|9250.4|9248.6|9248.8|9246.9|199
1632504600000|2021-09-24 17:30:00|9249.4|9247|9249.1|9247.6|9250.2|9248.2|9248.6|9246.7|216
1632504900000|2021-09-24 17:35:00|9249.5|9247.1|9248.1|9246.6|9250.8|9248.8|9248.1|9246.1|229
1632505200000|2021-09-24 17:40:00|9248.2|9246.7|9249|9247.5|9249.8|9247.8|9248.2|9246.2|134
1632505500000|2021-09-24 17:45:00|9249.5|9247.1|9248.6|9247.1|9249.7|9247.7|9248.1|9246.3|204
1632505800000|2021-09-24 17:50:00|9248.5|9247|9248.6|9247.1|9249.5|9247.7|9247.9|9246|243
1632506100000|2021-09-24 17:55:00|9248.5|9247|9248.5|9247|9249.7|9247.9|9248|9246.3|429
1632506400000|2021-09-24 18:00:00|9248.7|9247.2|9250.8|9248.4|9251.1|9249.1|9248.3|9246.6|459
1632506700000|2021-09-24 18:05:00|9250.4|9248.9|9250.6|9249.1|9251|9249.1|9249.5|9247.5|192
1632507000000|2021-09-24 18:10:00|9250.5|9249|9250.7|9248.3|9251.2|9249.2|9249.4|9247.5|181
1632507300000|2021-09-24 18:15:00|9250.8|9248.4|9253.4|9251|9253.6|9251.9|9250.3|9248.3|239
1632507600000|2021-09-24 18:20:00|9253.3|9250.9|9253|9251.5|9253.7|9251.9|9252.4|9250.4|156
1632507900000|2021-09-24 18:25:00|9252.9|9251.4|9252.5|9251|9254.1|9252.1|9252.3|9250.4|222
1632508200000|2021-09-24 18:30:00|9252.4|9250.9|9252.1|9250.6|9254.3|9252.3|9252.1|9250.3|183
1632508500000|2021-09-24 18:35:00|9252.6|9250.2|9252.2|9249.8|9252.8|9250.8|9250.8|9249|189
1632508800000|2021-09-24 18:40:00|9251.7|9250.2|9253|9250.6|9253.5|9251.3|9251.3|9249.3|193
1632509100000|2021-09-24 18:45:00|9253.2|9250.8|9252.2|9250.7|9253.4|9251.4|9251.9|9249.9|177
1632509400000|2021-09-24 18:50:00|9252.1|9250.6|9253|9250.6|9253.3|9251.4|9251.3|9249.4|150
1632509700000|2021-09-24 18:55:00|9252.9|9251.4|9251.9|9250.4|9253.6|9251.8|9251.3|9249.4|323
1632510000000|2021-09-24 19:00:00|9251.6|9250.1|9251.4|9249.9|9253.7|9251.7|9251.3|9249.4|272
1632510300000|2021-09-24 19:05:00|9251.6|9250.1|9251.5|9250|9252.5|9250.2|9251.3|9249.3|127
1632510600000|2021-09-24 19:10:00|9252.5|9250.1|9252.6|9251.1|9253.6|9251.6|9252|9250.1|253
1632510900000|2021-09-24 19:15:00|9252.5|9251|9252.8|9250.4|9253.6|9251.5|9252.1|9250.1|222
1632511200000|2021-09-24 19:20:00|9252.9|9250.5|9252.5|9250.1|9253.7|9251.9|9252.2|9250|147
1632511500000|2021-09-24 19:25:00|9252.6|9250.2|9252.6|9250.2|9252.8|9250.8|9251.8|9249.8|148
1632511800000|2021-09-24 19:30:00|9252.5|9250.1|9252.4|9250.9|9252.6|9250.9|9251.2|9249.3|103
1632512100000|2021-09-24 19:35:00|9252.3|9250.8|9252.3|9249.9|9253.2|9251.2|9251.3|9249.3|174
1632512400000|2021-09-24 19:40:00|9252.2|9249.8|9251.4|9249.9|9252.2|9250.2|9250.6|9248.5|122
1632512700000|2021-09-24 19:45:00|9251.3|9249.8|9252|9249.6|9252.6|9250.4|9250.7|9248.8|175
1632513000000|2021-09-24 19:50:00|9252.1|9249.7|9251.8|9249.4|9253.2|9251.3|9251.3|9249.3|138
1632513300000|2021-09-24 19:55:00|9251.9|9249.5|9252.6|9250.2|9252.8|9250.8|9251.3|9249.2|242
1632513600000|2021-09-24 20:00:00|9252.7|9250.3|9252.7|9250.3|9254.5|9252.1|9252.2|9250.1|415
1632513900000|2021-09-24 20:05:00|9252.8|9250.4|9250.8|9248.4|9252.8|9250.4|9250.4|9248|183
1632514200000|2021-09-24 20:10:00|9250.9|9248.5|9249.1|9246.7|9250.9|9248.5|9248|9245.6|191
1632514500000|2021-09-24 20:15:00|9249.2|9246.8|9246.5|9244.1|9249.2|9246.8|9245.6|9243.2|225
1632514800000|2021-09-24 20:20:00|9246.6|9244.2|9247.2|9244.8|9247.4|9245|9246.2|9243.8|93
1632515100000|2021-09-24 20:25:00|9247.3|9244.9|9244.2|9241.8|9247.5|9245.1|9243|9240.6|273
1632515400000|2021-09-24 20:30:00|9244.4|9242|9245|9242.6|9245.4|9243|9244.3|9241.9|136
1632515700000|2021-09-24 20:35:00|9244.8|9242.4|9244|9241.6|9245|9242.6|9243.7|9241.3|92
1632516000000|2021-09-24 20:40:00|9244.1|9241.7|9243.5|9241.1|9244.7|9242.3|9242.8|9240.4|148
1632516300000|2021-09-24 20:45:00|9243.4|9241|9245.7|9243.3|9246.2|9243.8|9242.9|9240.5|182
1632516600000|2021-09-24 20:50:00|9245.6|9243.2|9245.4|9243|9246.2|9243.8|9245.1|9242.7|130
1632516900000|2021-09-24 20:55:00|9244.9|9242.5|9245.1|9242.7|9250.8|9244|9243.9|9237.6|276
1632686400000|2021-09-26 20:00:00|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|1
1632687300000|2021-09-26 20:15:00|9255|9234|9255|9234|9255|9234|9255|9234|1
1632687600000|2021-09-26 20:20:00|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|1
1632688500000|2021-09-26 20:35:00|9256.6|9235.6|9254.4|9233.4|9256.6|9235.6|9254.4|9233.4|2
1632688800000|2021-09-26 20:40:00|9256.6|9235.6|9254.4|9233.4|9256.6|9235.6|9254.4|9233.4|2
1632689700000|2021-09-26 20:55:00|9254.6|9233.6|9257|9236|9258.9|9238.7|9254.6|9233.6|23
1632690000000|2021-09-26 21:00:00|9257.3|9236.3|9257|9236|9257.7|9238|9255.1|9235.1|28
1632690300000|2021-09-26 21:05:00|9255.1|9234.1|9257.7|9236.7|9260.3|9239.3|9248.6|9233.4|77
1632690600000|2021-09-26 21:10:00|9257.6|9236.6|9255.4|9236.4|9260.3|9239.6|9248.8|9233.3|108
1632690900000|2021-09-26 21:15:00|9255.6|9236.7|9256.5|9235.5|9259.6|9239.1|9249.4|9233.7|103
1632691200000|2021-09-26 21:20:00|9256.7|9235.7|9258.7|9237.7|9260|9239|9253.7|9235.6|104
1632691500000|2021-09-26 21:25:00|9251.1|9239.9|9257.5|9236.5|9259.9|9239.9|9249.2|9234.6|119
1632691800000|2021-09-26 21:30:00|9250.9|9236.2|9257|9236|9259.6|9238.6|9248.4|9234.6|101
1632692100000|2021-09-26 21:35:00|9257.1|9236.1|9257.9|9236.9|9259.6|9238.6|9253.5|9235.2|108
1632692400000|2021-09-26 21:40:00|9257.4|9236.4|9258.6|9237.6|9259.7|9238.7|9251.2|9235.1|131
1632692700000|2021-09-26 21:45:00|9258.4|9237.4|9256.6|9235.6|9259.5|9238.5|9249.5|9234.6|137
1632693000000|2021-09-26 21:50:00|9259.3|9238.3|9258.6|9237.6|9259.5|9238.5|9250.3|9234.5|119
1632693300000|2021-09-26 21:55:00|9257.7|9236.7|9255.9|9234.9|9259|9238|9252.2|9234.1|144
1632693600000|2021-09-26 22:00:00|9256.8|9235.8|9248|9241.6|9256.9|9244.3|9245.5|9233.1|680
1632693900000|2021-09-26 22:05:00|9248.4|9241.7|9248.4|9244.3|9253.3|9245.8|9246.5|9238.8|391
1632694200000|2021-09-26 22:10:00|9248|9244.4|9250.1|9247.7|9253|9247.8|9247.9|9242.9|286
1632694500000|2021-09-26 22:15:00|9249.9|9246.2|9248.9|9246.5|9252.1|9247.5|9248.5|9244.8|199
1632694800000|2021-09-26 22:20:00|9249.1|9246.7|9248.8|9246.4|9252.1|9247|9248.5|9244.3|136
1632695100000|2021-09-26 22:25:00|9248.9|9246.5|9247.9|9245.5|9249.8|9246.5|9246.8|9244.1|160
1632695400000|2021-09-26 22:30:00|9248|9245.6|9249|9246.6|9250.4|9246.7|9247.9|9245.1|168
1632695700000|2021-09-26 22:35:00|9248.9|9246.5|9248.3|9245.9|9249.7|9246.7|9248.1|9245.2|120
1632696000000|2021-09-26 22:40:00|9248.4|9246|9249.9|9247.5|9250.8|9247.5|9248.2|9245.7|143
1632696300000|2021-09-26 22:45:00|9249.7|9247.3|9250.2|9247.8|9251.8|9248.2|9249.6|9246.9|101
1632696600000|2021-09-26 22:50:00|9250|9247.6|9250|9247.6|9251.2|9248.1|9249.7|9246.8|116
1632696900000|2021-09-26 22:55:00|9250.1|9247.7|9250.8|9248.4|9251.3|9248.6|9249.9|9247.5|105
1632697200000|2021-09-26 23:00:00|9250.6|9248.2|9252.3|9249.9|9252.6|9250.2|9250.6|9248.2|239
1632697500000|2021-09-26 23:05:00|9252.4|9250|9251.3|9248.9|9252.7|9250.3|9251.2|9248.8|186
1632697800000|2021-09-26 23:10:00|9251.2|9248.8|9250.4|9248|9251.3|9248.9|9249.8|9247.4|120
1632698100000|2021-09-26 23:15:00|9250.5|9248.1|9250.1|9247.7|9250.8|9248.7|9249.4|9247|135
1632698400000|2021-09-26 23:20:00|9250|9247.6|9250.2|9247.8|9250.2|9248.1|9249.5|9247.1|93
1632698700000|2021-09-26 23:25:00|9250|9247.6|9249.8|9247.4|9250.1|9247.9|9249.4|9247.2|78
1632699000000|2021-09-26 23:30:00|9249.9|9247.5|9250.8|9248.4|9250.8|9248.8|9249.8|9247.4|108
1632699300000|2021-09-26 23:35:00|9250.7|9248.3|9250.7|9248.3|9251.2|9249.1|9250.2|9248.2|71
1632699600000|2021-09-26 23:40:00|9250.6|9248.2|9249.9|9247.5|9250.8|9248.5|9249.2|9247.2|88
1632699900000|2021-09-26 23:45:00|9250.1|9247.7|9249.3|9246.9|9250.1|9247.7|9248.7|9246.6|101
1632700200000|2021-09-26 23:50:00|9249.4|9247|9247.9|9245.5|9249.5|9247.3|9247.4|9245.3|138
1632700500000|2021-09-26 23:55:00|9247.7|9245.3|9247.3|9244.9|9247.7|9245.7|9245.9|9243.8|153
1632700800000|2021-09-27 00:00:00|9247.4|9245|9250.5|9248.1|9251.7|9249.7|9247.2|9244.8|320
1632701100000|2021-09-27 00:05:00|9250.6|9248.2|9252.1|9249.7|9252.4|9250|9250.5|9248.1|204
1632701400000|2021-09-27 00:10:00|9252.2|9249.8|9247.2|9244.8|9252.3|9249.9|9247.2|9244.8|241
1632701700000|2021-09-27 00:15:00|9246.8|9245.3|9246.8|9245.3|9249.8|9247.4|9245.6|9243.2|330
1632702000000|2021-09-27 00:20:00|9246.7|9245.2|9249.8|9247.4|9249.8|9247.4|9246.6|9244.5|214
1632702300000|2021-09-27 00:25:00|9249.7|9247.3|9249.7|9248.2|9250.8|9248.8|9249.3|9247.3|131
1632702600000|2021-09-27 00:30:00|9249.8|9248.3|9250.6|9248.2|9250.9|9248.9|9249|9247.1|210
1632702900000|2021-09-27 00:35:00|9250.7|9248.3|9250.7|9248.3|9251.5|9249.4|9248.7|9246.7|163
1632703200000|2021-09-27 00:40:00|9250.6|9248.2|9247.6|9246.1|9250.7|9248.8|9247.3|9245.4|180
1632703500000|2021-09-27 00:45:00|9247.7|9246.2|9249.5|9248|9250|9248.1|9247.6|9245.9|113
1632703800000|2021-09-27 00:50:00|9250|9247.6|9251.3|9248.9|9251.8|9249.7|9248.9|9246.9|204
1632704100000|2021-09-27 00:55:00|9251.2|9248.8|9252.3|9249.9|9252.9|9250.9|9250.7|9248.7|194
1632704400000|2021-09-27 01:00:00|9252.4|9250|9252|9250.5|9253|9251|9251|9249.1|249
1632704700000|2021-09-27 01:05:00|9251.9|9250.4|9251.2|9249.7|9252|9250.4|9250.8|9249.1|167
1632705000000|2021-09-27 01:10:00|9251.1|9249.6|9252|9250.5|9252.7|9250.9|9250.8|9248.8|218
1632705300000|2021-09-27 01:15:00|9252.1|9250.6|9250.2|9248.7|9252.7|9250.6|9249.4|9247.5|227
1632705600000|2021-09-27 01:20:00|9249.9|9248.4|9247.9|9245.5|9251|9249.1|9247.6|9245.5|267
1632705900000|2021-09-27 01:25:00|9248|9245.6|9248.3|9245.9|9248.7|9246.4|9247.3|9245.3|141
1632706200000|2021-09-27 01:30:00|9248.2|9245.8|9249.4|9247|9250.8|9248.9|9248.2|9245.8|208
1632706500000|2021-09-27 01:35:00|9249.5|9247.1|9249.2|9247.7|9250.1|9248.2|9248.6|9246.7|211
1632706800000|2021-09-27 01:40:00|9249.3|9247.8|9249.5|9247.1|9250.1|9248|9248.6|9246.9|188
1632707100000|2021-09-27 01:45:00|9249.7|9247.3|9249.3|9247.8|9252.4|9250.3|9248.7|9246.7|322
1632707400000|2021-09-27 01:50:00|9249.2|9247.7|9249.3|9247.8|9249.8|9247.9|9249.1|9247.2|129
1632707700000|2021-09-27 01:55:00|9249.2|9247.7|9251.1|9249.6|9251.6|9249.7|9249|9246.8|160
1632708000000|2021-09-27 02:00:00|9251.4|9249|9249|9246.6|9251.6|9249.7|9247.8|9245.8|229
1632708300000|2021-09-27 02:05:00|9248.9|9246.5|9251|9249.5|9251.6|9249.8|9248.1|9246.4|199
1632708600000|2021-09-27 02:10:00|9251.1|9249.6|9251.4|9249.9|9252.2|9250.4|9251|9249.1|165
1632708900000|2021-09-27 02:15:00|9251.9|9249.5|9252.5|9251|9253|9251.4|9251.2|9249.3|189
1632709200000|2021-09-27 02:20:00|9252.4|9250.9|9253.6|9252.1|9254.2|9252.3|9252.4|9250.4|180
1632709500000|2021-09-27 02:25:00|9253.5|9252|9253.6|9252.1|9254.1|9252.3|9253|9251|115
1632709800000|2021-09-27 02:30:00|9253.7|9252.2|9252.8|9251.3|9254.2|9252.3|9252.5|9251|179
1632710100000|2021-09-27 02:35:00|9252.7|9251.2|9253.6|9252.1|9254.3|9252.3|9252.5|9250.7|119
1632710400000|2021-09-27 02:40:00|9253.7|9252.2|9253.9|9252.4|9254.4|9252.5|9253.3|9251.3|119
1632710700000|2021-09-27 02:45:00|9254|9252.5|9254.3|9251.9|9255.9|9254|9253.8|9251.9|167
1632711000000|2021-09-27 02:50:00|9254.2|9251.8|9255.4|9253.9|9256|9254.1|9253.6|9251.7|181
1632711300000|2021-09-27 02:55:00|9255.5|9254|9256.7|9254.3|9256.8|9254.9|9254.6|9252.7|351
1632711600000|2021-09-27 03:00:00|9256.8|9254.4|9254.6|9253.1|9257|9255.2|9254.6|9252.5|116
1632711900000|2021-09-27 03:05:00|9254.5|9253|9252.1|9250.6|9255|9253.1|9252|9250.5|149
1632712200000|2021-09-27 03:10:00|9252.2|9250.7|9252.9|9251.4|9253.4|9251.5|9251.9|9250|194
1632712500000|2021-09-27 03:15:00|9253|9251.5|9252|9250.5|9253.4|9251.6|9251.9|9249.9|130
1632712800000|2021-09-27 03:20:00|9252.1|9250.6|9252|9250.5|9252.6|9250.8|9251.1|9249.2|156
1632713100000|2021-09-27 03:25:00|9252.1|9250.6|9254.1|9251.7|9255|9252.6|9251.2|9249.2|187
1632713400000|2021-09-27 03:30:00|9254.2|9251.8|9253.4|9251|9254.3|9252.4|9252.8|9250.9|103
1632713700000|2021-09-27 03:35:00|9252.9|9251.4|9253.5|9251.1|9253.8|9251.9|9252.5|9250.5|124
1632714000000|2021-09-27 03:40:00|9253.4|9251|9252.9|9251.4|9253.6|9251.6|9252.8|9250.7|88
1632714300000|2021-09-27 03:45:00|9253.1|9251.6|9253.3|9251.8|9253.7|9251.9|9253|9251.1|104
1632714600000|2021-09-27 03:50:00|9253.2|9251.7|9255.9|9253.5|9255.9|9254|9253.1|9251.3|104
1632714900000|2021-09-27 03:55:00|9255.8|9253.4|9255.5|9254|9256|9254.1|9255.3|9253.3|116
1632715200000|2021-09-27 04:00:00|9255.4|9253.9|9255.6|9254.1|9256.5|9254.5|9255.4|9253.6|121
1632715500000|2021-09-27 04:05:00|9255.5|9254|9254.6|9253.1|9256.5|9254.5|9254.6|9252.7|133
1632715800000|2021-09-27 04:10:00|9254.5|9253|9254.5|9253|9255|9253.2|9254.5|9252.5|79
1632716100000|2021-09-27 04:15:00|9254.4|9252.9|9254.7|9252.3|9255.1|9253.2|9254.2|9252.2|111
1632716400000|2021-09-27 04:20:00|9254.6|9252.2|9254.9|9252.5|9255.1|9253.2|9254.1|9252.2|88
1632716700000|2021-09-27 04:25:00|9255|9252.6|9255.2|9252.8|9255.2|9253.3|9254.4|9252.5|81
1632717000000|2021-09-27 04:30:00|9255.1|9252.7|9256.2|9254.7|9257.4|9255.5|9255.1|9252.7|80
1632717300000|2021-09-27 04:35:00|9256.1|9254.6|9255.6|9253.2|9256.6|9254.7|9255|9253|116
1632717600000|2021-09-27 04:40:00|9255.5|9253.1|9256.6|9254.2|9256.7|9254.3|9255.1|9253.1|83
1632717900000|2021-09-27 04:45:00|9256.5|9254.1|9256.3|9254.8|9257.6|9255.6|9256.2|9254.1|114
1632718200000|2021-09-27 04:50:00|9256.2|9254.7|9256.3|9254.8|9256.9|9254.9|9255.8|9253.9|73
1632718500000|2021-09-27 04:55:00|9256.5|9255|9256.7|9254.3|9257.2|9255.2|9256|9254.1|107
1632718800000|2021-09-27 05:00:00|9256.6|9254.2|9257.9|9256.4|9259.8|9257.4|9256.1|9254.2|234
1632719100000|2021-09-27 05:05:00|9258|9256.5|9256.9|9255.4|9258.6|9256.7|9256.3|9254.4|94
1632719400000|2021-09-27 05:10:00|9257|9255.5|9257.8|9255.4|9257.9|9255.9|9256.7|9254.8|151
1632719700000|2021-09-27 05:15:00|9257.7|9255.3|9257.9|9256.4|9258.6|9256.5|9257.1|9255.2|136
1632720000000|2021-09-27 05:20:00|9258.3|9255.9|9260.4|9258|9260.5|9258.1|9257.7|9255.3|176
1632720300000|2021-09-27 05:25:00|9260.3|9257.9|9260.6|9258.2|9261.1|9259|9259.7|9257.8|149
1632720600000|2021-09-27 05:30:00|9260.7|9258.3|9260.4|9258|9261.1|9259|9259.8|9257.8|269
1632720900000|2021-09-27 05:35:00|9260.3|9257.9|9263.5|9261.1|9263.5|9261.3|9260.3|9257.9|223
1632721200000|2021-09-27 05:40:00|9263.4|9261|9262.6|9260.2|9263.8|9261.7|9262.3|9260.2|161
1632721500000|2021-09-27 05:45:00|9262.7|9260.3|9262.6|9260.2|9262.8|9260.7|9260.6|9258.8|119
1632721800000|2021-09-27 05:50:00|9262.7|9260.3|9265.4|9263|9265.6|9263.4|9262.5|9260.2|209
1632722100000|2021-09-27 05:55:00|9265.5|9263.1|9266.2|9263.8|9267.5|9265.6|9264.9|9262.8|225
1632722400000|2021-09-27 06:00:00|9266.1|9263.7|9268|9265.6|9268.4|9266|9265.7|9263.7|316
1632722700000|2021-09-27 06:05:00|9267.9|9266.4|9273.1|9270.7|9273.5|9271.7|9267.9|9265.6|419
1632723000000|2021-09-27 06:10:00|9273.2|9270.8|9270.7|9268.3|9274.5|9272.1|9269.6|9267.2|352
1632723300000|2021-09-27 06:15:00|9270.6|9268.2|9270.7|9268.3|9271.2|9269.2|9268.4|9266.2|358
1632723600000|2021-09-27 06:20:00|9271.6|9269.2|9272.4|9270|9273.8|9271.6|9269.1|9267.1|379
1632723900000|2021-09-27 06:25:00|9272.5|9270.1|9274.1|9271.7|9274.4|9272|9270.1|9267.8|535
1632724200000|2021-09-27 06:30:00|9274|9271.6|9271.3|9268.9|9274.4|9272|9269.6|9267.6|409
1632724500000|2021-09-27 06:35:00|9271.2|9268.8|9266.3|9263.9|9271.4|9269.2|9265.8|9263.4|442
1632724800000|2021-09-27 06:40:00|9266.2|9263.8|9268.1|9265.7|9268.2|9265.8|9263.8|9261.7|362
1632725100000|2021-09-27 06:45:00|9268|9265.6|9268.1|9266.6|9269.9|9268.2|9267.8|9265.5|272
1632725400000|2021-09-27 06:50:00|9268|9266.5|9268.8|9267.3|9268.9|9267.3|9266.7|9264.3|331
1632725700000|2021-09-27 06:55:00|9268.9|9267.4|9272.7|9270.3|9273.6|9271.7|9268.3|9266.8|532
1632726000000|2021-09-27 07:00:00|9272.2|9270.7|9275.6|9273.2|9277|9275.1|9271|9268.6|606
1632726300000|2021-09-27 07:05:00|9275.5|9273.1|9273.6|9271.2|9276|9273.8|9272.5|9270.4|444
1632726600000|2021-09-27 07:10:00|9273.5|9271.1|9270.6|9268.2|9274.5|9272.5|9270|9268|465
1632726900000|2021-09-27 07:15:00|9270.2|9268.7|9269.6|9268.1|9272|9270.2|9268.8|9267|431
1632727200000|2021-09-27 07:20:00|9269.7|9268.2|9269|9267.5|9271.2|9269.7|9267.1|9265.5|536
1632727500000|2021-09-27 07:25:00|9268.9|9267.4|9263.2|9260.8|9269.4|9267.7|9262.1|9260.6|468
1632727800000|2021-09-27 07:30:00|9263.3|9260.9|9268.9|9266.5|9269.3|9266.9|9262.9|9260.9|390
1632728100000|2021-09-27 07:35:00|9269|9266.6|9267.3|9265.8|9270.2|9268.1|9266.4|9264.3|502
1632728400000|2021-09-27 07:40:00|9268|9266.5|9271.6|9269.2|9271.9|9269.8|9267.4|9265.2|418
1632728700000|2021-09-27 07:45:00|9271.8|9269.4|9277.4|9275|9277.4|9275.2|9271.5|9269.4|462
1632729000000|2021-09-27 07:50:00|9277.3|9274.9|9279.7|9277.3|9283.3|9280.9|9277.1|9274.9|411
1632729300000|2021-09-27 07:55:00|9279.8|9277.4|9287.5|9285.1|9287.5|9285.1|9278.1|9275.7|706
1632729600000|2021-09-27 08:00:00|9287.6|9285.2|9284.8|9282.4|9292.1|9289.7|9281.4|9279.4|756
1632729900000|2021-09-27 08:05:00|9284.7|9282.3|9282.4|9280|9285|9282.6|9280.3|9277.9|485
1632730200000|2021-09-27 08:10:00|9282.3|9279.9|9286.3|9283.9|9287|9285|9281.4|9279.5|429
1632730500000|2021-09-27 08:15:00|9286.4|9284|9285.5|9283.1|9288.3|9286|9284.7|9282.8|543
1632730800000|2021-09-27 08:20:00|9285.4|9283|9283.5|9281.1|9286.7|9284.7|9282.6|9280.2|482
1632731100000|2021-09-27 08:25:00|9283.4|9281|9282.2|9279.8|9286.5|9284.5|9280|9278.1|597
1632731400000|2021-09-27 08:30:00|9282.3|9279.9|9287.6|9285.2|9289.4|9287.2|9282.1|9279.7|463
1632731700000|2021-09-27 08:35:00|9287.7|9285.3|9288|9285.6|9292.2|9290.3|9286.6|9284.8|432
1632732000000|2021-09-27 08:40:00|9288.1|9285.7|9288.1|9285.7|9291|9289.1|9286.2|9283.8|641
1632732300000|2021-09-27 08:45:00|9288.2|9285.8|9287.1|9284.7|9291|9288.6|9285.5|9283.1|523
1632732600000|2021-09-27 08:50:00|9287.2|9284.8|9286.5|9284.1|9288.1|9286|9284.9|9282.5|452
1632732900000|2021-09-27 08:55:00|9286.4|9284|9284.8|9282.4|9286.7|9284.9|9283.4|9281.3|463
1632733200000|2021-09-27 09:00:00|9284.6|9282.2|9283.9|9281.5|9286.2|9283.9|9282.2|9279.8|423
1632733500000|2021-09-27 09:05:00|9283.8|9281.4|9282.1|9280.6|9283.9|9282.4|9279.9|9277.9|382
1632733800000|2021-09-27 09:10:00|9282|9280.5|9281.1|9278.7|9286.2|9284.3|9279.4|9277|544
1632734100000|2021-09-27 09:15:00|9281|9278.6|9279.1|9277.6|9281.2|9278.8|9277.2|9275.3|333
1632734400000|2021-09-27 09:20:00|9279|9277.5|9272.6|9270.2|9279.1|9277.5|9271|9269.3|449
1632734700000|2021-09-27 09:25:00|9272.7|9270.3|9277.9|9275.5|9277.9|9275.8|9271.5|9269.7|369
1632735000000|2021-09-27 09:30:00|9277.7|9275.3|9276.3|9273.9|9278.3|9275.9|9272.6|9270.2|529
1632735300000|2021-09-27 09:35:00|9276.2|9273.8|9274.6|9272.2|9276.4|9274|9271.7|9269.5|560
1632735600000|2021-09-27 09:40:00|9274.5|9272.1|9273.3|9270.9|9277.4|9275.1|9272.3|9270.2|483
1632735900000|2021-09-27 09:45:00|9273.4|9271|9275.8|9274.3|9276.3|9274.4|9271.9|9269.8|438
1632736200000|2021-09-27 09:50:00|9275.9|9274.4|9276.6|9274.2|9277.3|9275.6|9274.9|9272.7|304
1632736500000|2021-09-27 09:55:00|9276.4|9274|9274.6|9272.2|9278.4|9276.3|9273.9|9271.8|484
1632736800000|2021-09-27 10:00:00|9274.5|9272.1|9276.9|9274.5|9278|9276|9273.8|9271.6|325
1632737100000|2021-09-27 10:05:00|9277|9274.6|9275.1|9272.7|9277.9|9275.5|9274.1|9272.3|440
1632737400000|2021-09-27 10:10:00|9274.4|9272.9|9277.8|9275.4|9280.1|9278|9274.3|9272.4|392
1632737700000|2021-09-27 10:15:00|9277.9|9275.5|9273.5|9272|9278.3|9276.3|9273.4|9271.4|369
1632738000000|2021-09-27 10:20:00|9273.4|9271.9|9273.4|9271.9|9277.3|9274.9|9273|9270.7|402
1632738300000|2021-09-27 10:25:00|9273.5|9272|9270.1|9267.7|9273.7|9272.1|9268.7|9266.8|398
1632738600000|2021-09-27 10:30:00|9270.2|9267.8|9268.2|9265.8|9270.2|9268.2|9265.1|9263.6|358
1632738900000|2021-09-27 10:35:00|9268.3|9265.9|9266|9263.6|9268.4|9266|9264.8|9262.9|237
1632739200000|2021-09-27 10:40:00|9265.8|9263.4|9262.9|9261.4|9265.8|9263.4|9262.8|9260.8|328
1632739500000|2021-09-27 10:45:00|9263.6|9261.2|9261.9|9260.4|9265.3|9263.4|9261.8|9260.2|339
1632739800000|2021-09-27 10:50:00|9262.3|9259.9|9264.5|9262.1|9265.4|9263|9260.5|9259|309
1632740100000|2021-09-27 10:55:00|9264.4|9262|9264.7|9263.2|9266.2|9264.1|9262.8|9260.8|438
1632740400000|2021-09-27 11:00:00|9264.8|9263.3|9268.3|9266.8|9268.8|9267|9264|9262.5|448
1632740700000|2021-09-27 11:05:00|9268.2|9266.7|9271.1|9269.6|9271.7|9269.8|9267.2|9265.3|407
1632741000000|2021-09-27 11:10:00|9271|9269.5|9268.5|9267|9271.4|9269.5|9265.7|9263.8|454
1632741300000|2021-09-27 11:15:00|9268.6|9267.1|9272.3|9269.9|9272.9|9271|9268.6|9266.8|420
1632741600000|2021-09-27 11:20:00|9272.2|9269.8|9274.3|9272.8|9276.4|9274.2|9271.8|9269.4|531
1632741900000|2021-09-27 11:25:00|9274.2|9272.7|9277.7|9276.2|9279|9276.9|9274.2|9272.7|423
1632742200000|2021-09-27 11:30:00|9278.1|9275.7|9278.8|9276.4|9280.8|9278.4|9277|9275.1|524
1632742500000|2021-09-27 11:35:00|9278.7|9276.3|9278.7|9276.3|9279|9276.6|9276|9273.9|427
1632742800000|2021-09-27 11:40:00|9278.4|9276|9281.6|9279.2|9282.7|9280.3|9278.2|9275.8|451
1632743100000|2021-09-27 11:45:00|9281.3|9279.8|9281.6|9279.2|9283|9281|9279.9|9278|447
1632743400000|2021-09-27 11:50:00|9281.4|9279|9282.7|9281.2|9283|9281.3|9280.6|9278.3|333
1632743700000|2021-09-27 11:55:00|9282.8|9281.3|9283.3|9280.9|9287|9285.3|9282.6|9280.7|599
1632744000000|2021-09-27 12:00:00|9282.8|9281.3|9279|9276.6|9283.3|9281.3|9275.3|9272.9|811
1632744300000|2021-09-27 12:05:00|9278.9|9276.5|9278.3|9276.8|9280.1|9277.7|9274|9271.6|648
1632744600000|2021-09-27 12:10:00|9278.2|9276.7|9276.1|9273.7|9281.4|9279.5|9273.8|9271.4|637
1632744900000|2021-09-27 12:15:00|9276|9273.6|9277.6|9275.2|9278.8|9276.4|9274.4|9272|565
1632745200000|2021-09-27 12:20:00|9277.9|9275.5|9278.4|9276|9279.8|9277.7|9275.1|9273.1|794
1632745500000|2021-09-27 12:25:00|9278.2|9275.8|9284.7|9281.7|9285|9282.6|9276.8|9274.8|503
1632745800000|2021-09-27 12:30:00|9284.4|9281.6|9285.4|9283|9287.5|9285.1|9282|9279.6|773
1632746100000|2021-09-27 12:35:00|9285.3|9282.9|9275.4|9273|9286.8|9284.7|9272.7|9270.7|954
1632746400000|2021-09-27 12:40:00|9275.5|9273.1|9271|9268.6|9276|9274|9270|9267.6|868
1632746700000|2021-09-27 12:45:00|9271.1|9268.7|9273.8|9271.4|9274.8|9272.4|9266.7|9264.7|797
1632747000000|2021-09-27 12:50:00|9273.7|9271.3|9270.6|9269.1|9274.1|9271.7|9269.2|9267.2|656
1632747300000|2021-09-27 12:55:00|9270.7|9269.2|9269.4|9267|9272.3|9270.4|9268|9266|623
1632747600000|2021-09-27 13:00:00|9269.5|9267.1|9273.6|9271.2|9277.2|9275.3|9269|9267.1|878
1632747900000|2021-09-27 13:05:00|9273.1|9271.6|9276.3|9273.9|9276.4|9274.4|9271.8|9269.7|608
1632748200000|2021-09-27 13:10:00|9276.2|9273.8|9273.1|9270.7|9276.3|9274|9271.6|9269.7|504
1632748500000|2021-09-27 13:15:00|9272.7|9271.2|9275.7|9273.3|9276.3|9274.4|9271.8|9269.8|518
1632748800000|2021-09-27 13:20:00|9275.8|9273.4|9277.1|9274.7|9278.2|9276.4|9274.3|9272.7|482
1632749100000|2021-09-27 13:25:00|9277.2|9274.8|9280.1|9277.7|9281.4|9279.5|9275.6|9273.8|519
1632749400000|2021-09-27 13:30:00|9280|9277.6|9278.6|9276.2|9280|9278.2|9274.4|9272.4|764
1632749700000|2021-09-27 13:35:00|9278.7|9276.3|9279.8|9278.3|9281.8|9280.1|9277.2|9275.7|822
1632750000000|2021-09-27 13:40:00|9279.9|9278.4|9278.2|9275.8|9284.4|9282.8|9277.8|9275.7|778
1632750300000|2021-09-27 13:45:00|9277.9|9276.4|9276.7|9275.2|9280.2|9278.3|9275.5|9273.8|657
1632750600000|2021-09-27 13:50:00|9277.2|9274.8|9275|9273.5|9277.2|9275.3|9273.1|9271.2|814
1632750900000|2021-09-27 13:55:00|9275.1|9273.6|9263.9|9262.4|9276.1|9274|9263.9|9262.1|1034
1632751200000|2021-09-27 14:00:00|9264|9262.5|9261.9|9260.4|9265|9263.1|9259.9|9257.8|815
1632751500000|2021-09-27 14:05:00|9261.8|9260.3|9264.3|9262.8|9264.8|9262.9|9260|9258.2|696
1632751800000|2021-09-27 14:10:00|9264.2|9262.7|9262.2|9260.7|9265.7|9263.9|9260.5|9258.5|513
1632752100000|2021-09-27 14:15:00|9262.3|9260.8|9252.3|9249.9|9262.3|9260.8|9250.5|9248.6|680
1632752400000|2021-09-27 14:20:00|9252.2|9249.8|9252.6|9250.2|9253.7|9252.2|9250.7|9249.2|485
1632752700000|2021-09-27 14:25:00|9252.5|9250.1|9251.3|9248.9|9254.1|9252.3|9250.5|9248.6|389
1632753000000|2021-09-27 14:30:00|9251.4|9249|9251|9249.5|9254|9252.3|9250.5|9248.5|343
1632753300000|2021-09-27 14:35:00|9250.9|9249.4|9252|9249.6|9252.8|9251.3|9249.7|9247.6|470
1632753600000|2021-09-27 14:40:00|9252.1|9249.7|9256.7|9255.2|9257.9|9255.9|9250.9|9249.4|552
1632753900000|2021-09-27 14:45:00|9256.8|9255.3|9261.3|9259.8|9262.4|9260.3|9254.4|9252.6|679
1632754200000|2021-09-27 14:50:00|9261.5|9260|9262.1|9259.7|9263.4|9261.4|9253.3|9251.1|654
1632754500000|2021-09-27 14:55:00|9262|9259.6|9260|9258.5|9263.9|9262.1|9258.9|9256.5|673
1632754800000|2021-09-27 15:00:00|9259.8|9258.3|9253.1|9251.6|9260.4|9258.9|9251.9|9249.9|776
1632755100000|2021-09-27 15:05:00|9253|9251.5|9259.1|9257.6|9260.4|9258.5|9253|9251.4|492
1632755400000|2021-09-27 15:10:00|9259.2|9257.7|9258.2|9256.7|9260.5|9258.5|9257.6|9256|419
1632755700000|2021-09-27 15:15:00|9258.1|9256.6|9255.9|9253.5|9259.9|9258.4|9254.9|9253.2|401
1632756000000|2021-09-27 15:20:00|9255.5|9254|9254.4|9252|9255.6|9254.1|9252.7|9250.9|376
1632756300000|2021-09-27 15:25:00|9254.5|9252.1|9254.8|9253.3|9255.4|9253.6|9251.8|9249.9|518
1632756600000|2021-09-27 15:30:00|9254.7|9253.2|9256.5|9255|9258.3|9256.1|9252.1|9250.6|714
1632756900000|2021-09-27 15:35:00|9256.2|9254.7|9257.2|9255.7|9260.4|9258.5|9256.1|9254.2|491
1632757200000|2021-09-27 15:40:00|9257.1|9255.6|9255.3|9253.8|9257.9|9256.1|9254|9252.5|458
1632757500000|2021-09-27 15:45:00|9255.2|9253.7|9255.5|9254|9256.4|9254.4|9253.7|9252|388
1632757800000|2021-09-27 15:50:00|9255.3|9253.8|9255.8|9253.4|9256.2|9254.4|9254.6|9252.7|358
1632758100000|2021-09-27 15:55:00|9255.2|9253.7|9257.8|9256.3|9258.9|9256.7|9255.1|9253.6|553
1632758400000|2021-09-27 16:00:00|9257.9|9256.4|9257.1|9255.6|9260|9258|9256.7|9254.8|412
1632758700000|2021-09-27 16:05:00|9257|9255.5|9255.5|9254|9257.4|9255.6|9254.5|9252.2|290
1632759000000|2021-09-27 16:10:00|9255.9|9254.4|9252.7|9251.2|9256.5|9254.8|9252.1|9250.5|290
1632759300000|2021-09-27 16:15:00|9253.1|9250.7|9252.6|9251.1|9253.5|9251.7|9251.9|9250.1|283
1632759600000|2021-09-27 16:20:00|9252.1|9250.6|9252.1|9250.6|9253|9251.5|9250.9|9248.9|239
1632759900000|2021-09-27 16:25:00|9252.2|9250.7|9251|9249.5|9252.4|9250.8|9250.4|9248.9|230
1632760200000|2021-09-27 16:30:00|9250.9|9249.4|9252.2|9250.7|9252.7|9250.8|9250.2|9248.4|249
1632760500000|2021-09-27 16:35:00|9252.1|9250.6|9251.2|9249.7|9252.6|9250.7|9249.9|9248.4|241
1632760800000|2021-09-27 16:40:00|9251.1|9249.6|9252.2|9249.8|9252.3|9250.8|9250.9|9249.1|220
1632761100000|2021-09-27 16:45:00|9251.9|9250.4|9255.4|9253|9255.4|9253.6|9251.6|9249.7|300
1632761400000|2021-09-27 16:50:00|9254.9|9253.4|9259|9257.5|9259.7|9257.7|9254.8|9252.8|365
1632761700000|2021-09-27 16:55:00|9258.9|9257.4|9259.3|9256.9|9260.8|9258.7|9258.1|9256.2|369
1632762000000|2021-09-27 17:00:00|9258.8|9257.3|9258.2|9256.7|9260.3|9258.6|9255.6|9253.2|443
1632762300000|2021-09-27 17:05:00|9258.3|9256.8|9257.3|9255.8|9258.6|9256.9|9256.3|9254.7|297
1632762600000|2021-09-27 17:10:00|9257.7|9255.3|9257.1|9255.6|9258.6|9256.7|9256.4|9254.4|355
1632762900000|2021-09-27 17:15:00|9256.9|9255.4|9256.3|9254.8|9257.8|9255.8|9255.6|9253.6|247
1632763200000|2021-09-27 17:20:00|9256.2|9254.7|9256.6|9255.1|9257.3|9255.5|9255.5|9254|193
1632763500000|2021-09-27 17:25:00|9256.5|9255|9255.4|9253.9|9256.6|9255.1|9254.8|9253.3|209
1632763800000|2021-09-27 17:30:00|9255.3|9253.8|9256.2|9254.7|9256.4|9254.8|9255.1|9253.3|178
1632764100000|2021-09-27 17:35:00|9256.1|9254.6|9257.1|9255.6|9258.7|9256.7|9255.4|9253.5|231
1632764400000|2021-09-27 17:40:00|9257.6|9255.2|9257.2|9255.7|9258|9256.3|9256.6|9254.6|101
1632764700000|2021-09-27 17:45:00|9257.3|9255.8|9256.9|9255.4|9258.1|9256.4|9255.1|9253.3|284
1632765000000|2021-09-27 17:50:00|9256.8|9255.3|9257.4|9255|9257.7|9255.7|9256.2|9254.2|231
1632765300000|2021-09-27 17:55:00|9257.5|9255.1|9255.3|9252.9|9257.6|9255.6|9253.9|9252|410
1632765600000|2021-09-27 18:00:00|9255.4|9253|9253.8|9251.4|9255.5|9253.6|9252|9249.9|479
1632765900000|2021-09-27 18:05:00|9253.7|9251.3|9252.8|9250.4|9253.8|9252|9252.2|9250.3|157
1632766200000|2021-09-27 18:10:00|9252.9|9250.5|9253.8|9251.4|9253.9|9252|9251.9|9249.9|239
1632766500000|2021-09-27 18:15:00|9253.7|9251.3|9254.6|9252.2|9255.2|9253.2|9253.6|9251.2|216
1632766800000|2021-09-27 18:20:00|9254.7|9252.3|9254.6|9253.1|9255|9253.1|9253.4|9251.5|128
1632767100000|2021-09-27 18:25:00|9254.5|9253|9254.9|9252.5|9255.9|9253.9|9254.2|9252.2|125
1632767400000|2021-09-27 18:30:00|9255|9252.6|9254.9|9253.4|9255.5|9253.4|9254.1|9252.1|142
1632767700000|2021-09-27 18:35:00|9255.4|9253|9256.1|9253.7|9257.7|9255.8|9255.3|9253|316
1632768000000|2021-09-27 18:40:00|9256.2|9253.8|9256.3|9254.8|9257.3|9255.5|9255.5|9253.6|201
1632768300000|2021-09-27 18:45:00|9256.8|9254.4|9256.6|9255.1|9257.4|9255.5|9255.7|9253.8|147
1632768600000|2021-09-27 18:50:00|9257.3|9254.9|9258.5|9256.1|9259.3|9257.3|9256.1|9254.2|200
1632768900000|2021-09-27 18:55:00|9258.4|9256|9260|9258.5|9261.6|9259.7|9257.3|9255.4|308
1632769200000|2021-09-27 19:00:00|9260.3|9258.8|9261|9258.6|9262.1|9260|9259.8|9257.7|288
1632769500000|2021-09-27 19:05:00|9260.5|9259|9261.5|9259.1|9261.9|9260|9260.2|9258|248
1632769800000|2021-09-27 19:10:00|9261.3|9258.9|9260.4|9258|9261.4|9259.3|9259.5|9257.4|482
1632770100000|2021-09-27 19:15:00|9260.3|9257.9|9260.8|9258.4|9261|9259.1|9259.5|9257.3|510
1632770400000|2021-09-27 19:20:00|9260.4|9258.9|9260.8|9259.3|9261.5|9259.6|9260.4|9258.3|117
1632770700000|2021-09-27 19:25:00|9260.7|9259.2|9261.2|9258.8|9261.4|9259.4|9260.5|9258.6|68
1632771000000|2021-09-27 19:30:00|9260.7|9259.2|9261.8|9259.4|9262.9|9260.9|9260.6|9258.7|151
1632771300000|2021-09-27 19:35:00|9261.7|9259.3|9261|9258.6|9262.1|9260.1|9260.6|9258.5|181
1632771600000|2021-09-27 19:40:00|9260.9|9258.5|9259.7|9257.3|9261.1|9259.2|9259|9257|208
1632771900000|2021-09-27 19:45:00|9259.6|9257.2|9260.2|9257.8|9260.4|9258.7|9259.5|9257.2|123
1632772200000|2021-09-27 19:50:00|9260.3|9257.9|9259.3|9256.9|9261.4|9259.4|9259.3|9256.9|225
1632772500000|2021-09-27 19:55:00|9259.4|9257|9257.5|9255.1|9260.1|9258.1|9257|9255|290
1632772800000|2021-09-27 20:00:00|9257.7|9256|9260.3|9257.9|9261.6|9259.4|9257.4|9255.3|242
1632773100000|2021-09-27 20:05:00|9260.2|9257.8|9260.2|9257.8|9260.4|9258.1|9259.5|9257.4|146
1632773400000|2021-09-27 20:10:00|9260.1|9257.7|9259.8|9257.4|9260.8|9258.8|9259.5|9257.1|96
1632773700000|2021-09-27 20:15:00|9259.9|9257.5|9261|9258.6|9261.1|9259|9259.7|9257.3|77
1632774000000|2021-09-27 20:20:00|9260.9|9258.5|9260.1|9257.7|9261|9259|9259.8|9257.4|84
1632774300000|2021-09-27 20:25:00|9260.2|9257.8|9256.8|9254.4|9260.2|9258.2|9255|9252.6|193
1632774600000|2021-09-27 20:30:00|9256.9|9254.5|9257.6|9255.2|9257.9|9255.5|9256.9|9254.5|82
1632774900000|2021-09-27 20:35:00|9257.5|9255.1|9258.6|9256.2|9258.7|9256.7|9257.2|9255.1|82
1632775200000|2021-09-27 20:40:00|9258.8|9256.4|9259.5|9257.1|9259.5|9257.1|9257.9|9256|78
1632775500000|2021-09-27 20:45:00|9259.4|9257|9258.9|9256.5|9259.8|9257.4|9258.1|9255.7|141
1632775800000|2021-09-27 20:50:00|9259|9256.6|9259|9256.6|9259.2|9256.8|9258.6|9256.2|161
1632776100000|2021-09-27 20:55:00|9259.2|9255.4|9259.3|9256.9|9259.9|9257.3|9258.7|9255.4|295
1632776400000|2021-09-27 21:00:00|9259.1|9256.7|9259.5|9256.7|9259.7|9257.1|9259.1|9256.4|28
1632776700000|2021-09-27 21:05:00|9259.9|9256.1|9259.9|9256.3|9261.4|9257.2|9259.4|9255.6|79
1632777000000|2021-09-27 21:10:00|9259.5|9257.1|9259.7|9256.6|9261.4|9257.1|9259.4|9255.3|125
1632777300000|2021-09-27 21:15:00|9259.8|9256.3|9260.3|9256|9260.9|9257.1|9259.5|9255.2|100
1632777600000|2021-09-27 21:20:00|9260.5|9255.8|9260|9255.9|9261.7|9257.4|9259.5|9254.4|95
1632777900000|2021-09-27 21:25:00|9259.7|9256.1|9259.8|9256.7|9260.8|9257.5|9259.5|9255.6|81
1632778200000|2021-09-27 21:30:00|9259.7|9250.5|9265.2|9250.2|9269|9254|9259.7|9248.2|161
1632778500000|2021-09-27 21:35:00|9265.1|9250.1|9266.1|9251.1|9267.2|9252.2|9262.9|9248.8|127
1632778800000|2021-09-27 21:40:00|9265.7|9250.7|9264.4|9249.4|9266.8|9252.1|9262.3|9248.3|202
1632779100000|2021-09-27 21:45:00|9264.5|9249.5|9263.8|9248.8|9266.3|9252.5|9262.5|9248|143
1632779400000|2021-09-27 21:50:00|9263.5|9248.5|9265.3|9250.3|9266.1|9251.1|9261.5|9247.5|167
1632779700000|2021-09-27 21:55:00|9265.1|9250.1|9265.5|9250.5|9268.8|9253.8|9262.9|9248.2|151
1632780000000|2021-09-27 22:00:00|9265.1|9250.1|9259.5|9255.3|9267.9|9256.4|9257.8|9248.5|536
1632780300000|2021-09-27 22:05:00|9259.4|9255.5|9258.4|9255.8|9260|9256.5|9257.3|9253.9|230
1632780600000|2021-09-27 22:10:00|9258.7|9256.1|9258.3|9255.9|9259.9|9256.7|9258.2|9255.5|162
1632780900000|2021-09-27 22:15:00|9258.2|9255.8|9259.3|9256.7|9260.7|9257|9258.2|9255.6|147
1632781200000|2021-09-27 22:20:00|9259.4|9256.6|9258.5|9255.6|9259.9|9256.8|9258.2|9253.7|127
1632781500000|2021-09-27 22:25:00|9258.4|9255.7|9257.8|9255.4|9259.2|9256.2|9257.6|9252.9|112
1632781800000|2021-09-27 22:30:00|9257.7|9255.3|9258|9255.6|9258.4|9256|9257.7|9255.2|82
1632782100000|2021-09-27 22:35:00|9257.9|9255.5|9258.2|9255.8|9258.3|9255.9|9257.9|9255.4|30
1632782400000|2021-09-27 22:40:00|9258.1|9255.7|9258.1|9255.7|9258.3|9255.8|9257.9|9255|53
1632782700000|2021-09-27 22:45:00|9258|9255.6|9258.9|9256.5|9259.5|9256.9|9257.9|9255|75
1632783000000|2021-09-27 22:50:00|9259|9256.6|9259.5|9257.1|9259.5|9257.1|9258.8|9256.4|67
1632783300000|2021-09-27 22:55:00|9259.4|9257|9259.3|9256.9|9259.8|9257.4|9259.1|9256.7|55
1632783600000|2021-09-27 23:00:00|9259.1|9256.7|9259|9256.6|9259.1|9256.7|9258.4|9256|69
1632783900000|2021-09-27 23:05:00|9259.1|9256.7|9259.5|9257.1|9259.6|9257.3|9258.5|9256.4|52
1632784200000|2021-09-27 23:10:00|9259.6|9257.2|9259.8|9257.4|9259.9|9257.7|9259.2|9257|36
1632784500000|2021-09-27 23:15:00|9259.9|9257.5|9260.2|9257.8|9260.4|9258.4|9259.3|9257.4|73
1632784800000|2021-09-27 23:20:00|9260.3|9257.9|9259.8|9257.4|9260.3|9257.9|9259.8|9257.4|62
1632785100000|2021-09-27 23:25:00|9260|9257.6|9259.5|9258|9260.1|9258.1|9259.5|9257.4|74
1632785400000|2021-09-27 23:30:00|9259.9|9257.5|9259.3|9257.8|9259.9|9257.9|9258.9|9256.7|91
1632785700000|2021-09-27 23:35:00|9259.2|9257.7|9259.9|9257.5|9260|9258|9259.2|9257.3|54
1632786000000|2021-09-27 23:40:00|9259.8|9257.4|9259.8|9257.4|9260|9258.1|9259.4|9257.4|52
1632786300000|2021-09-27 23:45:00|9259.2|9256.8|9259.1|9256.7|9259.5|9257.1|9258.9|9256.5|77
1632786600000|2021-09-27 23:50:00|9259|9256.6|9258.1|9255.7|9259.2|9256.8|9257.6|9255.6|104
1632786900000|2021-09-27 23:55:00|9258.2|9255.8|9258.6|9256.2|9258.6|9256.7|9257.9|9255.7|87
1632787200000|2021-09-28 00:00:00|9258.5|9256.1|9260|9257.6|9260.1|9257.7|9258.3|9255.9|127
1632787500000|2021-09-28 00:05:00|9259.9|9257.5|9259.8|9257.4|9261.3|9259.2|9259.4|9257.4|119
1632787800000|2021-09-28 00:10:00|9259.9|9257.5|9258.9|9256.5|9260.1|9257.7|9258.3|9256.4|94
1632788100000|2021-09-28 00:15:00|9258.8|9256.4|9259.7|9257.3|9259.7|9257.3|9257.7|9255.6|117
1632788400000|2021-09-28 00:20:00|9259.6|9257.2|9258.3|9255.9|9260.7|9258.3|9258.2|9255.8|140
1632788700000|2021-09-28 00:25:00|9258.4|9256|9261|9258.6|9261.1|9258.8|9258.3|9255.9|129
1632789000000|2021-09-28 00:30:00|9260.9|9258.5|9261.9|9259.5|9263.6|9261.3|9260.9|9258.5|197
1632789300000|2021-09-28 00:35:00|9261.8|9259.4|9261|9259.5|9262|9259.8|9260.4|9258.5|127
1632789600000|2021-09-28 00:40:00|9260.9|9259.4|9261.7|9259.3|9261.9|9259.8|9260.9|9259|94
1632789900000|2021-09-28 00:45:00|9261.6|9259.2|9266.1|9263.7|9266.1|9263.7|9261.4|9259.2|206
1632790200000|2021-09-28 00:50:00|9266|9263.6|9266.8|9264.4|9267.3|9264.9|9264.6|9262.2|196
1632790500000|2021-09-28 00:55:00|9267|9264.6|9265.7|9263.3|9267.4|9265|9264.9|9262.7|150
1632790800000|2021-09-28 01:00:00|9265.5|9263.1|9266.8|9264.4|9266.9|9264.5|9265.1|9263.1|124
1632791100000|2021-09-28 01:05:00|9266.7|9264.3|9267.6|9265.2|9268.7|9266.4|9266.4|9264.3|123
1632791400000|2021-09-28 01:10:00|9267.7|9265.3|9265.6|9263.2|9267.7|9265.3|9265|9262.9|143
1632791700000|2021-09-28 01:15:00|9265.8|9263.4|9266|9263.6|9266.4|9264.3|9264.9|9262.5|150
1632792000000|2021-09-28 01:20:00|9265.9|9263.5|9265.8|9263.4|9267.2|9264.8|9265.6|9263.2|143
1632792300000|2021-09-28 01:25:00|9265.9|9263.5|9266.3|9264.8|9266.8|9264.9|9265.8|9263.4|150
1632792600000|2021-09-28 01:30:00|9266.2|9264.7|9266.8|9264.4|9267.1|9264.9|9266.1|9264|150
1632792900000|2021-09-28 01:35:00|9266.7|9264.3|9266.8|9264.4|9266.9|9264.9|9266|9264|77
1632793200000|2021-09-28 01:40:00|9266.7|9264.3|9267.7|9265.3|9267.7|9265.3|9266.3|9264.2|164
1632793500000|2021-09-28 01:45:00|9267.6|9265.2|9265.3|9263.8|9267.6|9265.7|9265.3|9263.1|142
1632793800000|2021-09-28 01:50:00|9265.8|9263.4|9265.3|9262.9|9265.9|9263.7|9264.7|9262.5|178
1632794100000|2021-09-28 01:55:00|9264.9|9262.5|9265.4|9263|9265.9|9263.7|9264.4|9262.4|157
1632794400000|2021-09-28 02:00:00|9265.3|9262.9|9264.2|9261.8|9265.4|9263.2|9263.7|9261.6|193
1632794700000|2021-09-28 02:05:00|9264.1|9261.7|9263.4|9261|9264.2|9262.2|9262.5|9260.5|188
1632795000000|2021-09-28 02:10:00|9263.3|9260.9|9261.6|9259.2|9263.4|9261.3|9261|9258.8|200
1632795300000|2021-09-28 02:15:00|9261.5|9259.1|9263.1|9260.7|9263.2|9260.8|9261.1|9259.1|111
1632795600000|2021-09-28 02:20:00|9263|9260.6|9262.5|9260.1|9263.1|9260.9|9261.9|9260|98
1632795900000|2021-09-28 02:25:00|9262.6|9260.2|9263.3|9260.9|9263.8|9261.8|9262.1|9260.1|113
1632796200000|2021-09-28 02:30:00|9263.2|9260.8|9265.1|9262.7|9265.7|9263.8|9263.2|9260.8|153
1632796500000|2021-09-28 02:35:00|9265.2|9262.8|9264.1|9261.7|9265.2|9262.8|9263.6|9261.5|162
1632796800000|2021-09-28 02:40:00|9264.2|9261.8|9264.4|9262|9264.5|9262.3|9263.5|9261.4|95
1632797100000|2021-09-28 02:45:00|9264.5|9262.1|9265|9262.6|9265.2|9263.1|9263.8|9261.4|218
1632797400000|2021-09-28 02:50:00|9264.9|9262.5|9265.3|9262.9|9265.5|9263.6|9263.7|9261.5|123
1632797700000|2021-09-28 02:55:00|9265.4|9263|9264.2|9261.8|9267|9264.6|9263.9|9261.5|235
1632798000000|2021-09-28 03:00:00|9264.1|9261.7|9265.3|9262.9|9265.5|9263.1|9262.8|9260.9|182
1632798300000|2021-09-28 03:05:00|9265.1|9262.7|9266|9263.6|9266.4|9264.5|9264.7|9262.7|158
1632798600000|2021-09-28 03:10:00|9266.1|9263.7|9266|9263.6|9266.3|9264.3|9264.9|9262.8|186
1632798900000|2021-09-28 03:15:00|9265.6|9264.1|9265.3|9263.8|9266.7|9264.7|9265.1|9263.2|124
1632799200000|2021-09-28 03:20:00|9265.2|9263.7|9266.2|9263.8|9266.4|9264.4|9265.2|9263.3|94
1632799500000|2021-09-28 03:25:00|9266.3|9263.9|9268.4|9266|9268.4|9266.6|9265.8|9263.6|145
1632799800000|2021-09-28 03:30:00|9268.6|9266.2|9267.7|9265.3|9268.8|9266.9|9267.1|9264.8|126
1632800100000|2021-09-28 03:35:00|9267.6|9265.2|9269.4|9267|9269.9|9267.9|9267.5|9265.1|176
1632800400000|2021-09-28 03:40:00|9269.3|9266.9|9269.3|9266.9|9269.5|9267.1|9269.1|9266.7|95
1632800700000|2021-09-28 03:45:00|9269.4|9267|9270.3|9267.9|9270.4|9268|9269|9266.9|98
1632801000000|2021-09-28 03:50:00|9270.9|9268.5|9269.3|9266.9|9271.1|9269.2|9268.8|9266.9|105
1632801300000|2021-09-28 03:55:00|9269.4|9267|9270.4|9268|9270.5|9268.6|9268.5|9266.6|134
1632801600000|2021-09-28 04:00:00|9270.8|9268.4|9269.7|9268.2|9270.8|9269.1|9269.7|9267.8|81
1632801900000|2021-09-28 04:05:00|9269.8|9268.3|9270.1|9267.7|9270.2|9268.3|9268.6|9266.6|143
1632802200000|2021-09-28 04:10:00|9270|9267.6|9270.2|9267.8|9270.4|9268.3|9269.5|9267.5|110
1632802500000|2021-09-28 04:15:00|9270.3|9267.9|9268.7|9267.2|9270.3|9268.2|9268.6|9266.7|117
1632802800000|2021-09-28 04:20:00|9269.2|9266.8|9268.4|9266.9|9269.3|9267.3|9267.8|9265.9|101
1632803100000|2021-09-28 04:25:00|9268.5|9267|9268.2|9265.8|9268.6|9267|9267.6|9265.8|90
1632803400000|2021-09-28 04:30:00|9268.3|9265.9|9267.9|9266.4|9268.4|9266.4|9267.6|9265.7|96
1632803700000|2021-09-28 04:35:00|9267.8|9266.3|9267.8|9266.3|9268.6|9266.8|9267.7|9265.8|73
1632804000000|2021-09-28 04:40:00|9267.7|9266.2|9266.1|9264.6|9267.9|9266.4|9266|9264.3|125
1632804300000|2021-09-28 04:45:00|9266.2|9264.7|9267|9265.5|9267.7|9265.8|9266.1|9264.2|72
1632804600000|2021-09-28 04:50:00|9267.1|9265.6|9266|9264.5|9267.7|9265.8|9266|9264.1|87
1632804900000|2021-09-28 04:55:00|9266.2|9263.8|9264.2|9261.8|9266.2|9263.9|9263.1|9260.7|193
1632805200000|2021-09-28 05:00:00|9264.3|9261.9|9262.1|9259.7|9265|9262.6|9261.7|9259.6|169
1632805500000|2021-09-28 05:05:00|9261.8|9259.4|9261.8|9259.4|9262.5|9260.6|9261|9259|163
1632805800000|2021-09-28 05:10:00|9261.9|9259.5|9262.3|9260.8|9262.7|9260.8|9261.3|9259|150
1632806100000|2021-09-28 05:15:00|9262.2|9260.7|9264.2|9261.8|9264.5|9262.6|9262.2|9260.2|188
1632806400000|2021-09-28 05:20:00|9264.3|9261.9|9264.8|9262.4|9264.8|9262.5|9262.8|9260.8|130
1632806700000|2021-09-28 05:25:00|9264.5|9263|9266|9263.6|9266.3|9263.9|9264.5|9262.6|222
1632807000000|2021-09-28 05:30:00|9265.9|9263.5|9266.8|9264.4|9266.8|9264.7|9265.2|9262.8|188
1632807300000|2021-09-28 05:35:00|9266.7|9264.3|9266.9|9264.5|9267|9264.8|9265.6|9263.5|151
1632807600000|2021-09-28 05:40:00|9267|9264.6|9267.3|9264.9|9267.6|9265.5|9266.1|9263.9|164
1632807900000|2021-09-28 05:45:00|9267.4|9265|9266.8|9264.4|9267.9|9265.7|9266.1|9264|209
1632808200000|2021-09-28 05:50:00|9266.9|9264.5|9267.7|9265.3|9268.8|9266.4|9266.9|9264.5|212
1632808500000|2021-09-28 05:55:00|9267.6|9265.2|9267.7|9265.3|9268.1|9265.7|9266.4|9264.3|345
1632808800000|2021-09-28 06:00:00|9267.6|9265.2|9266.4|9264|9267.7|9265.3|9264|9261.9|298
1632809100000|2021-09-28 06:05:00|9266.6|9264.2|9267.5|9265.1|9268.5|9266.1|9265.5|9263.4|203
1632809400000|2021-09-28 06:10:00|9267.4|9265|9272.7|9270.3|9273.1|9270.7|9266.8|9264.4|303
1632809700000|2021-09-28 06:15:00|9272.6|9270.2|9275.9|9273.5|9276.1|9273.7|9270.1|9267.7|412
1632810000000|2021-09-28 06:20:00|9275.8|9273.4|9275.8|9274.3|9277.3|9274.9|9275.5|9273.4|325
1632810300000|2021-09-28 06:25:00|9276.2|9273.8|9282|9279.6|9283.2|9280.8|9276|9273.6|471
1632810600000|2021-09-28 06:30:00|9282.1|9279.7|9284.5|9282.1|9284.7|9282.8|9278.6|9276.2|408
1632810900000|2021-09-28 06:35:00|9284.1|9282.6|9286.7|9285.2|9287.5|9285.5|9283.7|9281.3|450
1632811200000|2021-09-28 06:40:00|9286.6|9285.1|9284.1|9281.7|9287.4|9285.2|9284.1|9281.7|424
1632811500000|2021-09-28 06:45:00|9284.3|9281.9|9282.6|9280.2|9284.7|9282.3|9280.8|9278.8|392
1632811800000|2021-09-28 06:50:00|9282.5|9280.1|9286.4|9284|9288.4|9286.1|9282.5|9280.1|337
1632812100000|2021-09-28 06:55:00|9286.3|9283.9|9289.6|9287.2|9291.5|9289.5|9284.4|9282.4|501
1632812400000|2021-09-28 07:00:00|9289.5|9287.1|9290.7|9288.3|9291.6|9289.2|9285.5|9283.1|776
1632812700000|2021-09-28 07:05:00|9290.6|9288.2|9292.4|9290|9296.3|9293.9|9290.6|9288.2|704
1632813000000|2021-09-28 07:10:00|9292.5|9290.1|9294.3|9291.9|9295.4|9293.8|9291.9|9289.5|563
1632813300000|2021-09-28 07:15:00|9294.4|9292|9290|9287.6|9294.4|9292.3|9289|9286.9|648
1632813600000|2021-09-28 07:20:00|9290.1|9287.7|9292.1|9289.7|9293.5|9291.4|9289.5|9287.4|558
1632813900000|2021-09-28 07:25:00|9291.6|9290.1|9286.7|9284.3|9292.4|9290.2|9285.3|9282.9|720
1632814200000|2021-09-28 07:30:00|9286.8|9284.4|9292|9289.6|9294.4|9292|9283.6|9281.3|768
1632814500000|2021-09-28 07:35:00|9291.9|9289.5|9288.4|9286|9294.2|9291.8|9286.9|9285|472
1632814800000|2021-09-28 07:40:00|9288.5|9286.1|9286.4|9284.9|9290.2|9287.8|9285.8|9283.8|436
1632815100000|2021-09-28 07:45:00|9286.3|9284.8|9285.6|9284.1|9289|9286.8|9285|9283|437
1632815400000|2021-09-28 07:50:00|9285.7|9284.2|9280.5|9278.1|9289.2|9286.8|9280.1|9277.7|557
1632815700000|2021-09-28 07:55:00|9280.4|9278.9|9283.7|9281.3|9284.2|9282|9279.7|9277.8|513
1632816000000|2021-09-28 08:00:00|9283.9|9281.5|9281.9|9279.5|9284.9|9282.9|9280.7|9278.3|489
1632816300000|2021-09-28 08:05:00|9281.7|9279.3|9283.4|9281|9283.4|9281|9279.4|9277.6|470
1632816600000|2021-09-28 08:10:00|9283.3|9280.9|9283.1|9281.6|9286.4|9284.3|9282.4|9280.3|517
1632816900000|2021-09-28 08:15:00|9283.2|9281.7|9279.4|9277|9283.9|9281.7|9279.2|9276.8|490
1632817200000|2021-09-28 08:20:00|9279.6|9277.2|9284.7|9282.3|9287.5|9285.1|9279.4|9277|494
1632817500000|2021-09-28 08:25:00|9284.5|9282.1|9279.3|9276.9|9284.9|9282.5|9276.8|9274.4|426
1632817800000|2021-09-28 08:30:00|9279.4|9277|9276|9273.6|9281.4|9279|9272.4|9270|634
1632818100000|2021-09-28 08:35:00|9276.1|9273.7|9282.4|9280|9283.2|9280.8|9276.1|9273.7|469
1632818400000|2021-09-28 08:40:00|9282.3|9279.9|9282.2|9279.8|9283.5|9281.1|9279.8|9277.4|502
1632818700000|2021-09-28 08:45:00|9282.3|9279.9|9279.4|9277|9282.8|9280.6|9278.2|9276|515
1632819000000|2021-09-28 08:50:00|9279.5|9277.1|9278.8|9276.4|9280.8|9278.4|9278.1|9275.9|434
1632819300000|2021-09-28 08:55:00|9278.9|9276.5|9279.4|9277|9281.7|9279.5|9277.6|9275.6|424
1632819600000|2021-09-28 09:00:00|9279.5|9277.1|9283.8|9281.4|9284|9281.6|9279.3|9277|512
1632819900000|2021-09-28 09:05:00|9283.7|9281.3|9279.5|9277.1|9284|9281.8|9279.2|9277.1|361
1632820200000|2021-09-28 09:10:00|9279.4|9277|9272.5|9270.1|9279.6|9277.6|9269.1|9266.7|486
1632820500000|2021-09-28 09:15:00|9273.1|9270.7|9274.5|9272.1|9276.1|9274.2|9270.1|9267.7|504
1632820800000|2021-09-28 09:20:00|9274.4|9272|9275.3|9272.9|9278.2|9276.2|9274.4|9272|415
1632821100000|2021-09-28 09:25:00|9275.4|9273|9279.2|9276.8|9279.7|9277.5|9274.1|9271.9|391
1632821400000|2021-09-28 09:30:00|9279.1|9276.7|9279.6|9277.2|9281.2|9278.9|9278.4|9276.1|474
1632821700000|2021-09-28 09:35:00|9279.5|9277.1|9278.5|9276.1|9281.4|9279.2|9277.8|9275.5|485
1632822000000|2021-09-28 09:40:00|9278.6|9276.2|9280.7|9278.3|9280.8|9278.5|9278.2|9275.9|322
1632822300000|2021-09-28 09:45:00|9280.6|9278.2|9279.4|9277|9281.3|9279.1|9277.3|9275.4|355
1632822600000|2021-09-28 09:50:00|9279.5|9277.1|9282.8|9280.4|9283.1|9281|9278.7|9276.8|471
1632822900000|2021-09-28 09:55:00|9282.7|9280.3|9281.5|9279.1|9285.8|9283.4|9280.7|9278.6|493
1632823200000|2021-09-28 10:00:00|9281.4|9279|9281.8|9279.4|9285.1|9282.7|9281.2|9278.8|568
1632823500000|2021-09-28 10:05:00|9281.7|9279.3|9281.4|9279|9282.1|9280.2|9277.9|9275.5|563
1632823800000|2021-09-28 10:10:00|9281.3|9278.9|9282.6|9280.2|9283.3|9281.2|9279.6|9277.2|403
1632824100000|2021-09-28 10:15:00|9282.5|9280.1|9281.3|9278.9|9282.6|9280.2|9278.7|9276.6|476
1632824400000|2021-09-28 10:20:00|9280.8|9279.3|9281.2|9278.8|9283.5|9281.1|9278.2|9276.1|476
1632824700000|2021-09-28 10:25:00|9281.1|9278.7|9284.8|9283.3|9285.8|9283.7|9280.1|9278.4|545
1632825000000|2021-09-28 10:30:00|9284.9|9283.4|9287.4|9285|9289.8|9288.3|9284.2|9282.3|534
1632825300000|2021-09-28 10:35:00|9287.2|9284.8|9286.1|9283.7|9288.6|9286.5|9283.4|9281.4|538
1632825600000|2021-09-28 10:40:00|9286|9283.6|9284.6|9282.2|9287.8|9285.7|9283.6|9281.6|359
1632825900000|2021-09-28 10:45:00|9284.5|9282.1|9288.4|9286.9|9289|9287.1|9284.3|9281.9|366
1632826200000|2021-09-28 10:50:00|9288.5|9287|9284.4|9282|9289|9287.4|9282.9|9280.5|408
1632826500000|2021-09-28 10:55:00|9284|9281.6|9282.8|9280.4|9284.9|9282.8|9281.3|9279.4|549
1632826800000|2021-09-28 11:00:00|9282.9|9280.5|9280.4|9278.9|9284|9282.3|9280.1|9278.1|535
1632827100000|2021-09-28 11:05:00|9280.5|9279|9282.2|9279.8|9282.4|9280.3|9279.9|9278|456
1632827400000|2021-09-28 11:10:00|9282.1|9279.7|9284.4|9282|9285.2|9282.8|9281.8|9279.7|477
1632827700000|2021-09-28 11:15:00|9284.3|9281.9|9282.1|9279.7|9285.6|9283.6|9280.4|9278|564
1632828000000|2021-09-28 11:20:00|9282.2|9279.8|9280.6|9278.2|9283.9|9282|9276.7|9274.3|751
1632828300000|2021-09-28 11:25:00|9280.5|9278.1|9277.2|9274.8|9281.4|9279.4|9275.4|9273.5|662
1632828600000|2021-09-28 11:30:00|9276.8|9275.3|9274.7|9273.2|9278.4|9276.5|9271.2|9269.1|774
1632828900000|2021-09-28 11:35:00|9275.1|9272.7|9275.2|9272.8|9276.3|9274.3|9273.4|9271.4|570
1632829200000|2021-09-28 11:40:00|9275.1|9272.7|9274.4|9272|9275.4|9273.4|9272.9|9271|532
1632829500000|2021-09-28 11:45:00|9274.5|9272.1|9271.9|9269.5|9275.1|9273.2|9270.6|9268.6|547
1632829800000|2021-09-28 11:50:00|9271.8|9269.4|9272.8|9271.3|9273.7|9272.2|9269.6|9267.5|579
1632830100000|2021-09-28 11:55:00|9272.9|9271.4|9274.6|9272.2|9274.7|9272.7|9270.8|9269|457
1632830400000|2021-09-28 12:00:00|9274.1|9272.6|9274.9|9273.4|9277.2|9274.9|9273.8|9271.9|617
1632830700000|2021-09-28 12:05:00|9274.8|9273.3|9281.8|9279.4|9282.8|9281|9273.5|9271.4|681
1632831000000|2021-09-28 12:10:00|9281.7|9279.3|9283.6|9281.2|9283.6|9281.6|9280.1|9278.1|540
1632831300000|2021-09-28 12:15:00|9283.2|9281.7|9284.3|9281.9|9284.4|9282.6|9280.1|9278.1|561
1632831600000|2021-09-28 12:20:00|9284.2|9281.8|9284.3|9281.9|9286.4|9284.6|9282|9279.9|747
1632831900000|2021-09-28 12:25:00|9284.6|9282.2|9281.3|9278.9|9289|9286.6|9281.2|9278.8|700
1632832200000|2021-09-28 12:30:00|9281.1|9278.7|9280|9277.6|9282.5|9280.3|9276.9|9274.7|670
1632832500000|2021-09-28 12:35:00|9279.9|9277.5|9288.6|9286.2|9289.5|9287.7|9279.8|9277.4|729
1632832800000|2021-09-28 12:40:00|9289|9286.6|9290.1|9287.7|9292.7|9290.4|9287.5|9285.2|806
1632833100000|2021-09-28 12:45:00|9290.2|9287.8|9290.8|9288.4|9292.5|9290.5|9287.7|9285.8|666
1632833400000|2021-09-28 12:50:00|9290.1|9288.6|9295.3|9292.9|9295.5|9293.5|9289|9286.6|674
1632833700000|2021-09-28 12:55:00|9294.9|9293.4|9285.9|9283.5|9295.5|9293.7|9285.3|9282.9|814
1632834000000|2021-09-28 13:00:00|9286.2|9283.8|9284.8|9282.4|9288.2|9285.8|9284|9281.6|724
1632834300000|2021-09-28 13:05:00|9284.9|9282.5|9280.5|9278.1|9286.3|9284.3|9278.3|9276.4|793
1632834600000|2021-09-28 13:10:00|9280.6|9278.2|9281.9|9279.5|9283.8|9281.9|9279.3|9277.2|595
1632834900000|2021-09-28 13:15:00|9281.4|9279.9|9288.2|9285.8|9288.7|9286.3|9281.4|9279.5|495
1632835200000|2021-09-28 13:20:00|9287.7|9286.2|9287.6|9285.2|9289.9|9288|9285.8|9284|488
1632835500000|2021-09-28 13:25:00|9287.1|9285.6|9278.7|9276.3|9288.5|9286.7|9277.4|9275.2|667
1632835800000|2021-09-28 13:30:00|9278.4|9276.9|9290.5|9288.1|9290.8|9288.8|9276.8|9275.3|776
1632836100000|2021-09-28 13:35:00|9290.4|9288|9293|9291.5|9295.5|9293.6|9288.7|9286.6|623
1632836400000|2021-09-28 13:40:00|9292.9|9291.4|9296.9|9294.5|9297.3|9295.2|9292.1|9290.1|570
1632836700000|2021-09-28 13:45:00|9297.1|9294.7|9300.1|9298.6|9303.1|9301|9296.5|9294.2|710
1632837000000|2021-09-28 13:50:00|9300.2|9298.7|9298.7|9297.2|9302.9|9301.1|9297.2|9295.3|727
1632837300000|2021-09-28 13:55:00|9298.8|9297.3|9290.9|9288.5|9299.3|9297.4|9289.9|9287.5|582
1632837600000|2021-09-28 14:00:00|9290.7|9288.3|9287.8|9285.4|9296.3|9294.3|9285.5|9283.6|903
1632837900000|2021-09-28 14:05:00|9287.9|9285.5|9292.8|9290.4|9295.6|9293.3|9287.5|9285.1|748
1632838200000|2021-09-28 14:10:00|9292.9|9290.5|9286.5|9284.1|9293.2|9291.4|9285.9|9283.7|728
1632838500000|2021-09-28 14:15:00|9286.4|9284|9280.6|9278.2|9286.7|9284.3|9273.2|9270.8|1197
1632838800000|2021-09-28 14:20:00|9280.5|9278.1|9268.3|9265.9|9281.4|9279.2|9267.5|9265.1|931
1632839100000|2021-09-28 14:25:00|9268.2|9265.8|9274.2|9271.8|9276.8|9274.4|9267|9264.6|919
1632839400000|2021-09-28 14:30:00|9274.3|9271.9|9279|9276.6|9280.9|9278.5|9271.3|9269.1|879
1632839700000|2021-09-28 14:35:00|9279.1|9276.7|9280.2|9278.7|9282.9|9280.8|9277.1|9274.7|914
1632840000000|2021-09-28 14:40:00|9280.7|9278.3|9283.1|9280.7|9287.3|9284.9|9279.4|9277.4|868
1632840300000|2021-09-28 14:45:00|9283|9280.6|9286.8|9285.3|9288|9286.2|9281.5|9279.1|718
1632840600000|2021-09-28 14:50:00|9287.2|9284.8|9283.7|9282.2|9288|9285.6|9280.6|9278.2|739
1632840900000|2021-09-28 14:55:00|9284.2|9282.7|9287.1|9285.6|9289.8|9287.8|9283.7|9281.4|830
1632841200000|2021-09-28 15:00:00|9287.6|9285.2|9289.3|9286.9|9290.8|9288.4|9283.9|9281.5|898
1632841500000|2021-09-28 15:05:00|9289|9286.6|9284.3|9281.9|9289.1|9287.2|9281.6|9279.7|660
1632841800000|2021-09-28 15:10:00|9284.2|9281.8|9285.9|9283.5|9285.9|9283.6|9281.7|9279.9|512
1632842100000|2021-09-28 15:15:00|9285.8|9283.4|9284|9281.6|9288.3|9285.9|9283.8|9281.4|699
1632842400000|2021-09-28 15:20:00|9283.9|9281.5|9281.6|9279.2|9286.1|9283.8|9281.6|9279.2|717
1632842700000|2021-09-28 15:25:00|9281|9279.5|9279.6|9278.1|9282.6|9280.6|9278.7|9276.3|608
1632843000000|2021-09-28 15:30:00|9280|9277.6|9277.2|9274.8|9281.8|9279.8|9277|9274.6|640
1632843300000|2021-09-28 15:35:00|9277.1|9274.7|9278.2|9276.7|9279.1|9277.2|9275.2|9273.6|501
1632843600000|2021-09-28 15:40:00|9278.3|9276.8|9284|9282.5|9285|9282.7|9277.8|9276.2|550
1632843900000|2021-09-28 15:45:00|9284.4|9282|9283.3|9280.9|9284.5|9282.1|9280.4|9278.7|496
1632844200000|2021-09-28 15:50:00|9283.2|9280.8|9283.7|9281.3|9284.3|9282.3|9281|9279.2|447
1632844500000|2021-09-28 15:55:00|9283|9281.5|9283.8|9282.3|9287.9|9285.8|9282.8|9281|520
1632844800000|2021-09-28 16:00:00|9284|9282.5|9283|9280.6|9285.5|9283.3|9281.1|9279|513
1632845100000|2021-09-28 16:05:00|9282.6|9281.1|9287.2|9284.8|9287.3|9285.4|9282.5|9280.8|463
1632845400000|2021-09-28 16:10:00|9287.3|9284.9|9284|9282.5|9287.5|9285.8|9282.8|9280.9|487
1632845700000|2021-09-28 16:15:00|9283.9|9282.4|9279.7|9278.2|9284.8|9282.6|9279.4|9277.3|336
1632846000000|2021-09-28 16:20:00|9279.8|9278.3|9281.7|9280.2|9282.2|9280.2|9277.7|9275.7|303
1632846300000|2021-09-28 16:25:00|9281.6|9280.1|9281.4|9279.9|9282.3|9280.3|9280.1|9278.4|353
1632846600000|2021-09-28 16:30:00|9281.5|9280|9284.6|9283.1|9285.4|9283.4|9281.4|9279.4|393
1632846900000|2021-09-28 16:35:00|9284.7|9283.2|9287.4|9285.9|9287.8|9286.1|9284.2|9282.7|380
1632847200000|2021-09-28 16:40:00|9288.1|9285.7|9285.6|9284.1|9288.4|9286.9|9284.5|9282.5|353
1632847500000|2021-09-28 16:45:00|9286|9283.6|9289.1|9287.6|9290.1|9288.1|9285.5|9283.5|373
1632847800000|2021-09-28 16:50:00|9289|9287.5|9289.6|9288.1|9291.2|9289.3|9288.1|9286.3|360
1632848100000|2021-09-28 16:55:00|9289.7|9288.2|9289.9|9288.4|9291.7|9289.6|9288|9286.1|460
1632848400000|2021-09-28 17:00:00|9289.8|9288.3|9295.7|9294.2|9296.2|9294.3|9289.8|9288.2|590
1632848700000|2021-09-28 17:05:00|9295.8|9293.3|9291.6|9290.1|9297|9294.9|9290.9|9288.8|606
1632849000000|2021-09-28 17:10:00|9291.7|9290.2|9294.7|9293.2|9295.3|9293.5|9291.6|9289.6|410
1632849300000|2021-09-28 17:15:00|9294.8|9293.3|9294.5|9292.1|9295.5|9293.6|9293.2|9291|356
1632849600000|2021-09-28 17:20:00|9293.9|9292.4|9292.4|9290.9|9294.3|9292.6|9292.2|9290.5|314
1632849900000|2021-09-28 17:25:00|9292.2|9290.7|9290.8|9289.3|9292.7|9290.9|9290.6|9288.8|256
1632850200000|2021-09-28 17:30:00|9290.9|9289.4|9296.7|9295.2|9297.3|9295.2|9290.6|9288.5|356
1632850500000|2021-09-28 17:35:00|9296.8|9295.3|9295.8|9293.4|9297.5|9295.5|9295.3|9293.4|321
1632850800000|2021-09-28 17:40:00|9295.9|9293.5|9295.7|9293.3|9296.4|9294.9|9293.6|9291.6|344
1632851100000|2021-09-28 17:45:00|9295.9|9293.5|9298.1|9296.6|9298.7|9296.9|9295.6|9293.2|356
1632851400000|2021-09-28 17:50:00|9298.5|9296.1|9298.1|9296.6|9299.6|9297.9|9297.8|9295.9|287
1632851700000|2021-09-28 17:55:00|9298|9296.5|9298.4|9296.9|9299|9297.2|9297.4|9295.7|283
1632852000000|2021-09-28 18:00:00|9298.5|9297|9299.4|9297.9|9300.5|9298.7|9297.4|9295.3|323
1632852300000|2021-09-28 18:05:00|9299.7|9298.2|9299.3|9296.9|9300.1|9298.3|9298.1|9295.9|205
1632852600000|2021-09-28 18:10:00|9299.4|9297|9300.8|9298.4|9301.5|9299.6|9298.9|9296.9|301
1632852900000|2021-09-28 18:15:00|9300.7|9298.3|9301|9299.5|9301.4|9299.7|9300.1|9297.8|227
1632853200000|2021-09-28 18:20:00|9301.5|9300|9301.2|9298.8|9302|9300.1|9300.3|9298.5|241
1632853500000|2021-09-28 18:25:00|9301.1|9298.7|9300.7|9298.3|9301.5|9299.4|9300|9298.1|230
1632853800000|2021-09-28 18:30:00|9300.6|9298.2|9299.4|9297.9|9300.6|9298.6|9299.2|9297.5|286
1632854100000|2021-09-28 18:35:00|9299.5|9298|9297.3|9294.9|9301|9299.3|9296.8|9294.8|372
1632854400000|2021-09-28 18:40:00|9297.2|9294.8|9297.3|9294.9|9298.2|9296.4|9296|9294.1|382
1632854700000|2021-09-28 18:45:00|9297.2|9294.8|9296.9|9295.4|9297.5|9295.7|9295.8|9293.7|300
1632855000000|2021-09-28 18:50:00|9296.7|9295.2|9296.9|9295.4|9298.4|9296.4|9295.9|9294.2|304
1632855300000|2021-09-28 18:55:00|9296.8|9295.3|9301.3|9299.8|9301.6|9299.8|9296.8|9295.3|422
1632855600000|2021-09-28 19:00:00|9301.2|9299.7|9300.9|9299.4|9301.8|9299.9|9299.8|9297.9|315
1632855900000|2021-09-28 19:05:00|9301.3|9298.9|9300.9|9299.4|9302|9300.2|9300|9297.9|377
1632856200000|2021-09-28 19:10:00|9300.8|9299.3|9301.4|9299|9301.9|9299.8|9300.1|9298|241
1632856500000|2021-09-28 19:15:00|9301.3|9298.9|9300.8|9299.3|9302.1|9300.2|9300.3|9298.2|292
1632856800000|2021-09-28 19:20:00|9301.3|9298.9|9297.3|9295.8|9301.3|9299.2|9297.1|9295.3|235
1632857100000|2021-09-28 19:25:00|9297.4|9295.9|9297|9294.6|9298.7|9296.7|9296.2|9294.3|227
1632857400000|2021-09-28 19:30:00|9297.1|9294.7|9298.5|9297|9299.1|9297.1|9296.8|9294.5|192
1632857700000|2021-09-28 19:35:00|9298.4|9296.9|9298.3|9295.9|9299|9297|9296.6|9294.5|205
1632858000000|2021-09-28 19:40:00|9298.4|9296|9297.1|9294.7|9298.8|9296.8|9296.2|9294.3|274
1632858300000|2021-09-28 19:45:00|9297.2|9294.8|9297.1|9294.7|9298.7|9296.7|9296.7|9294.5|249
1632858600000|2021-09-28 19:50:00|9297.3|9294.9|9296.2|9293.8|9298|9296|9295.7|9293.4|315
1632858900000|2021-09-28 19:55:00|9296.3|9293.9|9292.9|9290.5|9296.8|9294.7|9292.5|9290.1|445
1632859200000|2021-09-28 20:00:00|9292.8|9290.4|9293.9|9291.5|9294.5|9292.1|9291.3|9288.9|245
1632859500000|2021-09-28 20:05:00|9294|9291.6|9295.3|9292.9|9295.5|9293.1|9293.5|9291.1|173
1632859800000|2021-09-28 20:10:00|9295.4|9293|9295.7|9293.3|9296|9293.6|9295.2|9292.8|146
1632860100000|2021-09-28 20:15:00|9295.9|9293.5|9295.4|9293.9|9296.1|9294.2|9295.4|9293.2|148
1632860400000|2021-09-28 20:20:00|9295.5|9294|9296.9|9294.5|9297|9294.8|9295.5|9293.4|166
1632860700000|2021-09-28 20:25:00|9297|9294.6|9295.7|9293.3|9297|9295|9295|9292.6|208
1632861000000|2021-09-28 20:30:00|9295.3|9293.8|9295|9292.6|9295.5|9293.8|9294.6|9292.4|96
1632861300000|2021-09-28 20:35:00|9295.1|9292.7|9291.6|9289.2|9295.2|9292.8|9290.8|9288.4|162
1632861600000|2021-09-28 20:40:00|9291.5|9289.1|9291.8|9289.4|9292|9289.6|9290.7|9288.3|163
1632861900000|2021-09-28 20:45:00|9291.9|9289.5|9294.5|9292.1|9295|9292.7|9291.7|9289.3|185
1632862200000|2021-09-28 20:50:00|9294.6|9292.2|9294.6|9292.2|9295|9292.6|9294.3|9291.9|212
1632862500000|2021-09-28 20:55:00|9294.5|9292.1|9296.5|9290.9|9296.5|9292.6|9293.6|9290.6|253
1632862800000|2021-09-28 21:00:00|9295.9|9291.1|9298.2|9289.7|9299.8|9291.8|9295.7|9289.7|61
1632863100000|2021-09-28 21:05:00|9302|9291.8|9298.3|9289.9|9304|9292.2|9296.6|9288.1|71
1632863400000|2021-09-28 21:10:00|9298.2|9290.1|9302.1|9290|9304.6|9290.9|9298|9288|145
1632863700000|2021-09-28 21:15:00|9302.6|9289.7|9301.5|9289.7|9304.6|9291.9|9297.4|9289.1|104
1632864000000|2021-09-28 21:20:00|9300.2|9289.6|9300.2|9290.4|9306.3|9294.7|9297.1|9287.5|194
1632864300000|2021-09-28 21:25:00|9300.3|9290.5|9298.9|9289.8|9303|9292.1|9297.3|9289.3|246
1632864600000|2021-09-28 21:30:00|9296.4|9281.4|9294.5|9279.5|9296.4|9281.4|9289.3|9274.3|205
1632864900000|2021-09-28 21:35:00|9294.7|9279.7|9297.9|9282.9|9300.5|9285.5|9293|9278|218
1632865200000|2021-09-28 21:40:00|9297.8|9282.8|9298.1|9283.1|9299.9|9284.9|9296.2|9281.2|219
1632865500000|2021-09-28 21:45:00|9297.7|9282.7|9296.6|9282.3|9300.5|9285.5|9294.9|9281.3|194
1632865800000|2021-09-28 21:50:00|9296.8|9282|9292.7|9277.7|9297.6|9283.4|9292.2|9277.2|220
1632866100000|2021-09-28 21:55:00|9292.9|9277.9|9293.2|9278.2|9296|9281|9288.3|9273.3|284
1632866400000|2021-09-28 22:00:00|9293.1|9278.1|9293.3|9290.1|9297.6|9290.4|9290.8|9275.8|575
1632866700000|2021-09-28 22:05:00|9293.5|9290|9293.1|9289.9|9297.6|9291|9292.5|9287.5|273
1632867000000|2021-09-28 22:10:00|9293|9290.1|9292.3|9289.9|9293.1|9290.1|9291.9|9289.2|126
1632867300000|2021-09-28 22:15:00|9292.2|9289.8|9291.4|9289|9293.4|9290|9291.3|9288.9|138
1632867600000|2021-09-28 22:20:00|9291.3|9288.9|9291.4|9289|9293.4|9289.4|9291|9288.1|111
1632867900000|2021-09-28 22:25:00|9291.5|9289.1|9292|9289.6|9293.1|9289.7|9291.2|9288.6|70
1632868200000|2021-09-28 22:30:00|9291.9|9289.5|9292.3|9289.9|9292.5|9290.1|9291.7|9289.2|117
1632868500000|2021-09-28 22:35:00|9292.2|9289.8|9292.4|9290|9293.2|9290.5|9291.6|9289.2|126
1632868800000|2021-09-28 22:40:00|9293.6|9290.4|9292.2|9289.8|9293.6|9290.9|9291.4|9289|143
1632869100000|2021-09-28 22:45:00|9292.1|9289.7|9292.2|9289.8|9292.4|9290|9291.6|9289.2|94
1632869400000|2021-09-28 22:50:00|9292.3|9289.9|9292.7|9290.3|9293.3|9290.9|9292|9289.6|142
1632869700000|2021-09-28 22:55:00|9292.6|9290.2|9293.4|9291|9293.5|9291.1|9292.5|9290.1|107
1632870000000|2021-09-28 23:00:00|9293.3|9290.9|9293.3|9290.9|9293.7|9291.3|9292.1|9290|218
1632870300000|2021-09-28 23:05:00|9293.2|9290.8|9293|9290.6|9293.4|9291.4|9292.2|9290|106
1632870600000|2021-09-28 23:10:00|9293.1|9290.7|9292.7|9290.3|9293.1|9291.1|9292.3|9290.1|76
1632870900000|2021-09-28 23:15:00|9292.6|9290.2|9293.3|9290.9|9293.3|9290.9|9292.2|9290|58
1632871200000|2021-09-28 23:20:00|9293.2|9290.8|9294.3|9291.9|9294.6|9292.2|9293.2|9290.8|82
1632871500000|2021-09-28 23:25:00|9294.2|9291.8|9295.1|9292.7|9295.1|9292.7|9294.2|9291.8|55
1632871800000|2021-09-28 23:30:00|9295|9292.6|9295|9292.6|9295.6|9293.2|9294.9|9292.5|99
1632872100000|2021-09-28 23:35:00|9294.9|9292.5|9294.5|9292.1|9295|9292.6|9293.7|9291.3|152
1632872400000|2021-09-28 23:40:00|9294.6|9292.2|9294.2|9291.8|9295.2|9292.8|9294.2|9291.8|95
1632872700000|2021-09-28 23:45:00|9294.3|9291.9|9293|9291.5|9294.4|9292|9293|9290.9|116
1632873000000|2021-09-28 23:50:00|9293.5|9291.1|9293.3|9290.9|9293.5|9291.3|9292.7|9290.3|195
1632873300000|2021-09-28 23:55:00|9293.5|9291.1|9293.4|9291|9294.1|9291.9|9293.1|9290.8|148
1632873600000|2021-09-29 00:00:00|9293.3|9290.9|9292.5|9290.1|9293.4|9291.2|9291.5|9289.2|281
1632873900000|2021-09-29 00:05:00|9292.4|9290|9294|9291.6|9294|9291.9|9291.6|9289.2|257
1632874200000|2021-09-29 00:10:00|9293.9|9291.5|9294.1|9291.7|9295.9|9293.8|9293.2|9290.8|254
1632874500000|2021-09-29 00:15:00|9294|9291.6|9294.8|9292.4|9295|9292.8|9292.2|9290|209
1632874800000|2021-09-29 00:20:00|9294.7|9292.3|9294.2|9292.7|9295.2|9293.3|9293.8|9291.7|195
1632875100000|2021-09-29 00:25:00|9294.6|9292.2|9294.7|9292.3|9294.9|9292.8|9293.1|9291|203
1632875400000|2021-09-29 00:30:00|9294.6|9292.2|9295.9|9293.5|9295.9|9294.1|9293.8|9291.8|279
1632875700000|2021-09-29 00:35:00|9295.5|9294|9294.8|9293.3|9296.1|9294|9294.1|9292.1|156
1632876000000|2021-09-29 00:40:00|9294.7|9293.2|9294.3|9291.9|9295.5|9293.4|9293.6|9291.6|136
1632876300000|2021-09-29 00:45:00|9294.2|9291.8|9294.2|9291.8|9294.9|9292.9|9293|9291.1|195
1632876600000|2021-09-29 00:50:00|9294.1|9291.7|9298.3|9295.9|9299.3|9296.9|9293.6|9291.7|316
1632876900000|2021-09-29 00:55:00|9298.2|9295.8|9299.1|9296.7|9300.2|9298.1|9297.8|9295.4|331
1632877200000|2021-09-29 01:00:00|9299.2|9296.8|9296.7|9294.3|9299.2|9296.8|9295|9292.6|359
1632877500000|2021-09-29 01:05:00|9296.6|9294.2|9296.5|9294.1|9298|9295.9|9296.2|9293.8|273
1632877800000|2021-09-29 01:10:00|9296.7|9294.3|9296.5|9294.1|9297.7|9295.7|9295.3|9293.3|299
1632878100000|2021-09-29 01:15:00|9296.4|9294|9296.6|9294.2|9296.7|9294.6|9295.3|9293.1|268
1632878400000|2021-09-29 01:20:00|9296.8|9294.4|9296.4|9294|9297.7|9295.7|9295.7|9293.7|216
1632878700000|2021-09-29 01:25:00|9296.3|9293.9|9297.6|9295.2|9297.9|9295.9|9296.2|9293.8|232
1632879000000|2021-09-29 01:30:00|9297.7|9295.3|9299.1|9296.7|9300.2|9298.3|9296.1|9294.2|435
1632879300000|2021-09-29 01:35:00|9299|9296.6|9297.6|9295.2|9299.4|9297.4|9297.3|9295|290
1632879600000|2021-09-29 01:40:00|9297.7|9295.3|9295.7|9293.3|9297.7|9295.3|9295.5|9293.2|110
1632879900000|2021-09-29 01:45:00|9295.8|9293.4|9294|9291.6|9295.9|9293.5|9292.9|9290.7|274
1632880200000|2021-09-29 01:50:00|9293.9|9291.5|9293.1|9290.7|9294.5|9292.3|9292.6|9290.6|229
1632880500000|2021-09-29 01:55:00|9293.2|9290.8|9291.7|9290.2|9293.5|9291.3|9291.6|9289.8|194
1632880800000|2021-09-29 02:00:00|9292.2|9289.8|9291.3|9288.9|9292.8|9290.7|9290.3|9288.3|210
1632881100000|2021-09-29 02:05:00|9290.8|9289.3|9288.1|9285.7|9291.2|9289.3|9287.5|9285.6|185
1632881400000|2021-09-29 02:10:00|9288.2|9285.8|9287.2|9284.8|9288.8|9287|9286.6|9284.6|223
1632881700000|2021-09-29 02:15:00|9287.1|9284.7|9285.3|9282.9|9287.4|9285.5|9284.6|9282.2|272
1632882000000|2021-09-29 02:20:00|9285.4|9283|9283|9280.6|9285.4|9283|9281.7|9279.4|244
1632882300000|2021-09-29 02:25:00|9282.9|9280.5|9283.7|9281.3|9284|9281.7|9282.2|9279.8|178
1632882600000|2021-09-29 02:30:00|9283.6|9281.2|9283.1|9280.7|9284.1|9282.2|9282.2|9280.3|237
1632882900000|2021-09-29 02:35:00|9283.2|9280.8|9282.8|9280.4|9283.8|9281.8|9281.9|9279.7|191
1632883200000|2021-09-29 02:40:00|9282.7|9280.3|9288|9285.6|9288.6|9286.2|9281.3|9279.4|290
1632883500000|2021-09-29 02:45:00|9287.9|9285.5|9288.2|9285.8|9289.3|9286.9|9286.8|9284.6|182
1632883800000|2021-09-29 02:50:00|9288.3|9285.9|9291.7|9289.3|9292.3|9289.9|9287.8|9285.7|272
1632884100000|2021-09-29 02:55:00|9291.8|9289.4|9294.3|9291.9|9294.5|9292.3|9291.6|9289.2|198
1632884400000|2021-09-29 03:00:00|9294.4|9292|9294.3|9291.9|9295.3|9293.3|9293.2|9290.9|210
1632884700000|2021-09-29 03:05:00|9294.2|9291.8|9295.9|9293.5|9296.5|9294.2|9293.9|9291.8|213
1632885000000|2021-09-29 03:10:00|9296|9293.6|9296.3|9293.9|9296.7|9294.9|9295.5|9293.2|217
1632885300000|2021-09-29 03:15:00|9296.2|9293.8|9295.8|9293.4|9297|9295.2|9295.5|9293.2|189
1632885600000|2021-09-29 03:20:00|9295.9|9293.5|9296.7|9294.3|9297|9295|9295.7|9293.3|143
1632885900000|2021-09-29 03:25:00|9296.8|9294.4|9296.4|9294.9|9297.4|9295.3|9296.1|9294.1|154
1632886200000|2021-09-29 03:30:00|9296.8|9294.4|9297.2|9294.8|9297.9|9295.8|9296.7|9294.3|134
1632886500000|2021-09-29 03:35:00|9297.3|9294.9|9297.3|9294.9|9297.6|9295.4|9296.6|9294.2|71
1632886800000|2021-09-29 03:40:00|9297.4|9295|9296.6|9294.2|9297.4|9295|9295.7|9293.8|120
1632887100000|2021-09-29 03:45:00|9296.7|9294.3|9295.1|9292.7|9296.8|9294.4|9294.4|9292.5|161
1632887400000|2021-09-29 03:50:00|9295|9292.6|9294.4|9292|9295.2|9293.2|9293.6|9291.6|127
1632887700000|2021-09-29 03:55:00|9293.9|9292.4|9295.3|9292.9|9295.6|9293.6|9293.7|9291.7|124
1632888000000|2021-09-29 04:00:00|9295.2|9292.8|9297.7|9295.3|9298.1|9296.1|9295|9292.8|149
1632888300000|2021-09-29 04:05:00|9297.6|9295.2|9296.6|9294.2|9297.6|9295.7|9295.7|9293.7|158
1632888600000|2021-09-29 04:10:00|9296.7|9294.3|9298.5|9296.1|9298.5|9296.6|9296.4|9294.3|156
1632888900000|2021-09-29 04:15:00|9298.4|9296|9298.7|9296.3|9299.3|9297.3|9297.7|9295.4|187
1632889200000|2021-09-29 04:20:00|9298.6|9296.2|9298.5|9296.1|9299.4|9297.3|9297.8|9295.8|177
1632889500000|2021-09-29 04:25:00|9298.4|9296|9296.7|9294.3|9298.6|9296.6|9296.2|9293.8|131
1632889800000|2021-09-29 04:30:00|9296.6|9294.2|9297.6|9295.2|9297.7|9295.3|9296.6|9294.2|159
1632890100000|2021-09-29 04:35:00|9297.7|9295.3|9297.7|9295.3|9297.9|9295.5|9297.4|9295|98
1632890400000|2021-09-29 04:40:00|9297.8|9295.4|9297|9294.6|9297.9|9295.8|9297|9294.6|98
1632890700000|2021-09-29 04:45:00|9297.1|9294.7|9297.1|9294.7|9297.2|9294.8|9296.6|9294.2|119
1632891000000|2021-09-29 04:50:00|9297.2|9294.8|9297.1|9294.7|9297.6|9295.3|9296.3|9294.1|155
1632891300000|2021-09-29 04:55:00|9297|9294.6|9294.4|9292|9297.4|9295.4|9294.2|9291.8|208
1632891600000|2021-09-29 05:00:00|9294.5|9292.1|9296.6|9295.1|9297.4|9295.5|9294.4|9292|204
1632891900000|2021-09-29 05:05:00|9296.7|9295.2|9293.3|9290.9|9297.6|9295.7|9292.3|9289.9|361
1632892200000|2021-09-29 05:10:00|9293.4|9291|9291.4|9289|9294.2|9291.8|9290.5|9288.1|259
1632892500000|2021-09-29 05:15:00|9291.3|9288.9|9289.4|9287.9|9292.4|9290.2|9288.8|9286.8|251
1632892800000|2021-09-29 05:20:00|9290.1|9287.7|9291.1|9288.7|9291.6|9289.8|9289.3|9287.4|271
1632893100000|2021-09-29 05:25:00|9291|9288.6|9291.6|9289.2|9293.3|9291.2|9290.5|9288.1|268
1632893400000|2021-09-29 05:30:00|9291.7|9289.3|9292.4|9290|9294.4|9292.2|9290.2|9288.2|267
1632893700000|2021-09-29 05:35:00|9292.5|9290.1|9291.6|9289.2|9293.4|9291|9291.2|9289.1|224
1632894000000|2021-09-29 05:40:00|9291.5|9289.1|9291.5|9289.1|9291.9|9289.9|9291|9288.9|164
1632894300000|2021-09-29 05:45:00|9291.6|9289.2|9290.6|9288.2|9291.9|9290.2|9288.7|9286.7|310
1632894600000|2021-09-29 05:50:00|9290.7|9288.3|9291.5|9289.1|9291.8|9289.9|9290.2|9288.2|166
1632894900000|2021-09-29 05:55:00|9291.6|9289.2|9294.9|9292.5|9295.5|9293.1|9290.2|9287.8|344
1632895200000|2021-09-29 06:00:00|9295|9292.6|9297|9294.6|9299.7|9297.3|9293.9|9291.5|526
1632895500000|2021-09-29 06:05:00|9296.5|9295|9296.3|9293.9|9298.1|9295.7|9293.3|9290.9|442
1632895800000|2021-09-29 06:10:00|9296.6|9294.2|9295.9|9293.5|9300.1|9298.1|9295|9292.6|501
1632896100000|2021-09-29 06:15:00|9296|9293.6|9291.5|9289.1|9296.2|9293.8|9291.3|9289|510
1632896400000|2021-09-29 06:20:00|9291.4|9289|9294.2|9291.8|9295|9292.6|9289.9|9287.5|464
1632896700000|2021-09-29 06:25:00|9294.1|9291.7|9289.9|9287.5|9296.2|9293.9|9289.5|9287.3|440
1632897000000|2021-09-29 06:30:00|9290|9287.6|9288.5|9287|9291.1|9288.7|9287.9|9286.3|303
1632897300000|2021-09-29 06:35:00|9290.6|9288.2|9289|9286.6|9293.4|9291|9288.4|9286.3|424
1632897600000|2021-09-29 06:40:00|9288.9|9286.5|9289.9|9288.4|9294.3|9292.2|9288.6|9286.4|424
1632897900000|2021-09-29 06:45:00|9289.8|9288.3|9288.9|9286.5|9290.5|9288.6|9287|9284.6|471
1632898200000|2021-09-29 06:50:00|9289|9286.6|9292.7|9291.2|9293.9|9291.5|9288.4|9286|452
1632898500000|2021-09-29 06:55:00|9292.4|9290.9|9294.4|9292.9|9296.2|9294.2|9290.6|9288.6|510
1632898800000|2021-09-29 07:00:00|9294.5|9293|9296.1|9293.7|9301.5|9299.1|9292.8|9290.4|817
1632899100000|2021-09-29 07:05:00|9296|9293.6|9304.3|9301.9|9308.1|9305.7|9295.4|9293.4|922
1632899400000|2021-09-29 07:10:00|9303.9|9302.4|9306.3|9303.9|9308.4|9306.1|9302.5|9300.4|652
1632899700000|2021-09-29 07:15:00|9306.1|9303.7|9305.4|9303|9308|9305.9|9302.3|9299.9|657
1632900000000|2021-09-29 07:20:00|9305.3|9302.9|9301.6|9299.2|9306.5|9304.3|9301.6|9299.2|496
1632900300000|2021-09-29 07:25:00|9301.7|9299.3|9293.6|9291.2|9301.8|9299.4|9292.7|9290.4|609
1632900600000|2021-09-29 07:30:00|9293.7|9291.3|9291.7|9289.3|9294.4|9292|9288.5|9286.1|740
1632900900000|2021-09-29 07:35:00|9291.8|9289.4|9291.4|9289|9294.7|9292.6|9289.1|9287|624
1632901200000|2021-09-29 07:40:00|9290.8|9289.3|9290.2|9287.8|9293.2|9291.2|9288.4|9286|545
1632901500000|2021-09-29 07:45:00|9290.4|9288|9295.9|9293.5|9296|9293.6|9290.4|9288|532
1632901800000|2021-09-29 07:50:00|9295.8|9293.4|9295.9|9294.4|9298.5|9296.3|9293.6|9291.2|509
1632902100000|2021-09-29 07:55:00|9296.4|9294|9297.8|9296.3|9299.4|9297.5|9294.4|9292.2|531
1632902400000|2021-09-29 08:00:00|9298.3|9295.9|9292.7|9290.3|9298.5|9296.1|9290.6|9288.2|586
1632902700000|2021-09-29 08:05:00|9292.9|9290.5|9294.3|9291.9|9295.1|9293|9290.8|9288.5|507
1632903000000|2021-09-29 08:10:00|9294.4|9292|9296.1|9293.7|9296.4|9294.4|9293|9291.4|381
1632903300000|2021-09-29 08:15:00|9296.2|9293.8|9294.7|9293.2|9297.5|9295.7|9293.6|9291.5|573
1632903600000|2021-09-29 08:20:00|9295.1|9292.7|9290.2|9287.8|9297.6|9295.2|9289.6|9287.2|645
1632903900000|2021-09-29 08:25:00|9290.1|9287.7|9291.1|9288.7|9292.8|9291|9289.4|9287.2|532
1632904200000|2021-09-29 08:30:00|9291.2|9288.8|9291.4|9289|9295|9292.9|9290.7|9288.3|451
1632904500000|2021-09-29 08:35:00|9291.3|9288.9|9294.4|9292.9|9295.2|9293.1|9290.3|9288.5|455
1632904800000|2021-09-29 08:40:00|9294.7|9292.3|9293.8|9292.3|9298|9296.4|9293.7|9291.9|634
1632905100000|2021-09-29 08:45:00|9294.2|9291.8|9291.8|9289.4|9294.2|9292.4|9290.2|9288.4|608
1632905400000|2021-09-29 08:50:00|9291.7|9289.3|9289.2|9287.7|9293.7|9291.4|9288.6|9286.6|572
1632905700000|2021-09-29 08:55:00|9289.3|9287.8|9296|9293.6|9296.8|9294.5|9289.2|9287.1|483
1632906000000|2021-09-29 09:00:00|9295.9|9293.5|9293.5|9292|9296.5|9294.5|9291.8|9289.4|575
1632906300000|2021-09-29 09:05:00|9293.6|9292.1|9292.3|9289.9|9295.7|9293.7|9290.2|9288.3|469
1632906600000|2021-09-29 09:10:00|9292.1|9289.7|9287.9|9285.5|9293.3|9291.4|9287.8|9285.4|327
1632906900000|2021-09-29 09:15:00|9287.8|9285.4|9283.4|9281.9|9288|9285.6|9283.3|9280.9|527
1632907200000|2021-09-29 09:20:00|9283.9|9281.5|9284.8|9283.3|9286.7|9284.8|9283.1|9280.8|431
1632907500000|2021-09-29 09:25:00|9284.7|9283.2|9288.1|9285.7|9289.7|9287.4|9284.7|9283|320
1632907800000|2021-09-29 09:30:00|9288|9285.6|9292.7|9291.2|9293.4|9291.3|9288|9285.6|444
1632908100000|2021-09-29 09:35:00|9292.6|9291.1|9289.9|9287.5|9294.3|9292.1|9289.1|9287.2|451
1632908400000|2021-09-29 09:40:00|9289.4|9287.9|9289.7|9287.3|9290.7|9288.6|9286.9|9285|570
1632908700000|2021-09-29 09:45:00|9289.1|9287.6|9290.9|9288.5|9291.6|9289.5|9287.7|9285.8|455
1632909000000|2021-09-29 09:50:00|9291|9288.6|9293.6|9292.1|9294.2|9292.2|9290.3|9288.2|302
1632909300000|2021-09-29 09:55:00|9293.5|9292|9292.3|9289.9|9294.7|9292.9|9291.7|9289.8|421
1632909600000|2021-09-29 10:00:00|9292.2|9289.8|9292.4|9290.9|9293.3|9291.6|9289.6|9287.2|397
1632909900000|2021-09-29 10:05:00|9292.7|9290.3|9292.1|9290.6|9295.2|9292.8|9291.4|9289.8|376
1632910200000|2021-09-29 10:10:00|9292.2|9290.7|9289.6|9287.2|9292.3|9290.7|9288.9|9287|496
1632910500000|2021-09-29 10:15:00|9289.5|9287.1|9283|9280.6|9289.8|9287.8|9280.7|9278.7|579
1632910800000|2021-09-29 10:20:00|9282.9|9280.5|9288.8|9286.4|9289.3|9287.3|9282.7|9280.4|668
1632911100000|2021-09-29 10:25:00|9288.9|9286.5|9286.7|9284.3|9289|9287|9285.7|9283.8|432
1632911400000|2021-09-29 10:30:00|9286.8|9284.4|9285.4|9283|9288.7|9286.7|9284.9|9282.7|383
1632911700000|2021-09-29 10:35:00|9285.5|9283.1|9287.5|9286|9288.9|9287.1|9284.5|9282.2|414
1632912000000|2021-09-29 10:40:00|9287.9|9285.5|9288.2|9285.8|9290.8|9288.5|9287.6|9285.5|366
1632912300000|2021-09-29 10:45:00|9288.3|9285.9|9288.3|9286.8|9290.5|9289|9287.8|9285.7|315
1632912600000|2021-09-29 10:50:00|9288.2|9286.7|9289|9287.5|9289.2|9287.7|9286.9|9285.1|214
1632912900000|2021-09-29 10:55:00|9289.1|9287.6|9287.3|9284.9|9289.2|9287.6|9284.2|9282.1|380
1632913200000|2021-09-29 11:00:00|9287.4|9285|9287.2|9285.7|9288.8|9287|9286.1|9284|377
1632913500000|2021-09-29 11:05:00|9287.3|9285.8|9289.6|9287.2|9289.7|9287.4|9285.9|9284.1|385
1632913800000|2021-09-29 11:10:00|9289.4|9287|9289.1|9287.6|9290.1|9288|9286.5|9284.5|474
1632914100000|2021-09-29 11:15:00|9289|9287.5|9296.9|9294.5|9298.7|9296.8|9289|9287.1|787
1632914400000|2021-09-29 11:20:00|9297|9294.6|9300.2|9298.7|9300.3|9298.7|9294.8|9292.7|528
1632914700000|2021-09-29 11:25:00|9300|9298.5|9297.3|9294.9|9300.5|9298.5|9295.9|9294|472
1632915000000|2021-09-29 11:30:00|9297.1|9294.7|9296.1|9294.6|9299.2|9297.2|9295.5|9293.5|622
1632915300000|2021-09-29 11:35:00|9296.2|9294.7|9293.8|9292.3|9297.2|9295.3|9293.2|9291.3|574
1632915600000|2021-09-29 11:40:00|9294.3|9291.9|9294.4|9292.9|9296.6|9294.6|9291.8|9289.8|555
1632915900000|2021-09-29 11:45:00|9294.5|9293|9294.1|9291.7|9296.8|9294.8|9293.5|9291.5|637
1632916200000|2021-09-29 11:50:00|9294|9291.6|9293.2|9290.8|9296.7|9294.6|9292.6|9290.6|474
1632916500000|2021-09-29 11:55:00|9293.3|9290.9|9295.2|9292.8|9295.2|9292.9|9289.9|9288.1|655
1632916800000|2021-09-29 12:00:00|9295.3|9292.9|9295|9293.5|9296.9|9295|9293|9290.7|602
1632917100000|2021-09-29 12:05:00|9295.1|9293.6|9291.8|9289.4|9295.7|9294|9290.5|9288.4|597
1632917400000|2021-09-29 12:10:00|9291.3|9289.8|9294.8|9292.4|9295|9293|9288.9|9287.3|646
1632917700000|2021-09-29 12:15:00|9295.1|9292.7|9294.2|9292.7|9296.2|9294.3|9292.7|9290.8|519
1632918000000|2021-09-29 12:20:00|9294.5|9293|9293.5|9292|9296.8|9295.1|9293.1|9291.4|691
1632918300000|2021-09-29 12:25:00|9293.4|9291.9|9295.3|9292.9|9295.3|9293.1|9290.9|9289.4|508
1632918600000|2021-09-29 12:30:00|9295.4|9293|9295|9293.5|9297.9|9296.3|9294.9|9292.9|659
1632918900000|2021-09-29 12:35:00|9294.9|9293.4|9301|9299.5|9301|9299.5|9294.2|9292.7|638
1632919200000|2021-09-29 12:40:00|9301.1|9299.6|9296|9293.6|9304.6|9302.3|9294.9|9292.5|726
1632919500000|2021-09-29 12:45:00|9295.8|9293.4|9297.7|9296.2|9299.8|9298.2|9295.1|9292.9|543
1632919800000|2021-09-29 12:50:00|9297.6|9296.1|9302.3|9299.9|9304.4|9302.3|9297.6|9296.1|718
1632920100000|2021-09-29 12:55:00|9302.1|9299.7|9302.9|9300.5|9303.4|9301.4|9299.9|9297.9|715
1632920400000|2021-09-29 13:00:00|9302.8|9300.4|9307.3|9305.8|9308.1|9306.2|9301.9|9299.5|573
1632920700000|2021-09-29 13:05:00|9307.6|9305.2|9307|9304.6|9308.5|9306.4|9304.8|9303.3|597
1632921000000|2021-09-29 13:10:00|9306.6|9305.1|9305.9|9304.4|9308|9305.8|9304.4|9302.3|655
1632921300000|2021-09-29 13:15:00|9306.2|9303.8|9305.1|9303.6|9308.5|9306.6|9304.8|9302.4|492
1632921600000|2021-09-29 13:20:00|9305.2|9303.7|9306.3|9304.8|9307.3|9305.4|9304|9302.2|485
1632921900000|2021-09-29 13:25:00|9306.4|9304.9|9308.3|9305.9|9309.9|9307.9|9306.2|9304.2|540
1632922200000|2021-09-29 13:30:00|9308.4|9306|9306.5|9304.1|9309.4|9307.5|9305.5|9303.7|723
1632922500000|2021-09-29 13:35:00|9306.6|9304.2|9308.6|9307.1|9310.6|9308.7|9304.2|9302|565
1632922800000|2021-09-29 13:40:00|9309.2|9307.7|9307.1|9304.7|9312.9|9310.9|9303.8|9301.4|655
1632923100000|2021-09-29 13:45:00|9307|9304.6|9303|9300.6|9309.1|9306.9|9303|9300.6|615
1632923400000|2021-09-29 13:50:00|9303.1|9300.7|9302.3|9299.9|9305.3|9303.3|9297.8|9295.4|753
1632923700000|2021-09-29 13:55:00|9302.1|9299.7|9308.8|9306.4|9308.9|9306.5|9300.9|9298.9|685
1632924000000|2021-09-29 14:00:00|9308.7|9306.3|9312.8|9311.3|9314.1|9312|9303.6|9301.2|802
1632924300000|2021-09-29 14:05:00|9312.9|9311.4|9314.8|9313.3|9316|9314.4|9312.9|9311|796
1632924600000|2021-09-29 14:10:00|9314.9|9313.4|9319.7|9317.3|9321|9319.4|9314.8|9312.7|778
1632924900000|2021-09-29 14:15:00|9319.6|9317.2|9323.9|9321.5|9324.1|9322.3|9318.6|9316.6|768
1632925200000|2021-09-29 14:20:00|9324|9321.6|9327.1|9324.7|9329.6|9327.6|9323.6|9321.6|691
1632925500000|2021-09-29 14:25:00|9327.2|9324.8|9326.2|9323.8|9328|9326.1|9323|9320.6|577
1632925800000|2021-09-29 14:30:00|9326.1|9323.7|9329|9326.6|9330.3|9328.3|9326.1|9323.7|715
1632926100000|2021-09-29 14:35:00|9328.9|9326.5|9329.9|9327.5|9330.4|9328.8|9327.6|9325.6|549
1632926400000|2021-09-29 14:40:00|9330|9327.6|9332.5|9330.1|9334|9332.1|9328.8|9326.7|501
1632926700000|2021-09-29 14:45:00|9332.6|9330.2|9329.6|9328.1|9332.8|9331.1|9329.4|9327.1|869
1632927000000|2021-09-29 14:50:00|9329.9|9327.5|9327.5|9326|9331.3|9329.3|9325.5|9323.1|785
1632927300000|2021-09-29 14:55:00|9327.6|9326.1|9333.7|9332.2|9335.6|9333.8|9327.5|9325.5|812
1632927600000|2021-09-29 15:00:00|9333.9|9332.4|9337.4|9335|9338.2|9336.3|9332.3|9330.6|775
1632927900000|2021-09-29 15:05:00|9337.6|9335.2|9335.6|9334.1|9338.2|9336.1|9334|9332.2|582
1632928200000|2021-09-29 15:10:00|9335.5|9334|9334.8|9333.3|9338|9336.1|9334|9332|537
1632928500000|2021-09-29 15:15:00|9334.7|9333.2|9337.5|9336|9338.2|9336.3|9334.4|9332.8|404
1632928800000|2021-09-29 15:20:00|9337.4|9335.9|9333.6|9331.2|9338.2|9336.2|9333.1|9331.1|533
1632929100000|2021-09-29 15:25:00|9333|9331.5|9332.4|9330|9334|9331.9|9327.9|9326|550
1632929400000|2021-09-29 15:30:00|9331.8|9330.3|9332.6|9330.2|9334.1|9332.2|9331.3|9329.3|464
1632929700000|2021-09-29 15:35:00|9332.7|9330.3|9333|9330.6|9334.7|9332.8|9332.1|9330|511
1632930000000|2021-09-29 15:40:00|9333.1|9330.7|9339.4|9337|9339.7|9337.3|9332.9|9330.7|429
1632930300000|2021-09-29 15:45:00|9339.2|9336.8|9339.2|9336.8|9339.9|9338|9336.7|9334.6|431
1632930600000|2021-09-29 15:50:00|9338.6|9337.1|9338.1|9335.7|9339.1|9337.1|9337|9334.6|363
1632930900000|2021-09-29 15:55:00|9338.2|9335.8|9336.4|9334.9|9339.8|9338|9334.3|9332.7|416
1632931200000|2021-09-29 16:00:00|9337.1|9334.7|9335.5|9334|9337.4|9335.4|9333.8|9331.8|394
1632931500000|2021-09-29 16:05:00|9335.6|9334.1|9340.3|9337.9|9341.1|9339|9335.5|9333.7|385
1632931800000|2021-09-29 16:10:00|9340.4|9338|9341.3|9338.9|9342.4|9340.2|9339|9337.4|378
1632932100000|2021-09-29 16:15:00|9341.4|9339|9342.7|9341.2|9343|9341.2|9340.1|9338.2|316
1632932400000|2021-09-29 16:20:00|9342.8|9341.3|9344.6|9343.1|9345.3|9343.5|9342.8|9341|310
1632932700000|2021-09-29 16:25:00|9344.5|9343|9343.7|9342.2|9345.6|9344.1|9343|9341|374
1632933000000|2021-09-29 16:30:00|9343.8|9342.3|9345.1|9343.6|9345.9|9344|9343|9341|405
1632933300000|2021-09-29 16:35:00|9345.2|9343.7|9346.2|9343.8|9346.8|9344.8|9345.1|9343.2|350
1632933600000|2021-09-29 16:40:00|9346.3|9343.9|9347|9344.6|9347.3|9345.3|9345.5|9343.4|310
1632933900000|2021-09-29 16:45:00|9346.7|9345.2|9346.2|9344.7|9347.2|9345.4|9346.1|9344|230
1632934200000|2021-09-29 16:50:00|9346.1|9344.6|9348|9346.5|9350.2|9348.1|9346.1|9344.1|338
1632934500000|2021-09-29 16:55:00|9348.1|9346.6|9350.5|9349|9350.8|9349.2|9347.4|9345.9|314
1632934800000|2021-09-29 17:00:00|9350.6|9349.1|9350.1|9348.6|9350.8|9349.3|9347.9|9346|336
1632935100000|2021-09-29 17:05:00|9350.2|9348.7|9350.2|9347.8|9351.1|9349.2|9349.1|9347.1|310
1632935400000|2021-09-29 17:10:00|9350.4|9348|9350.5|9349|9351.3|9349.5|9349.6|9347.6|372
1632935700000|2021-09-29 17:15:00|9350.4|9348.9|9349.1|9347.6|9351.1|9349.3|9349|9347.2|197
1632936000000|2021-09-29 17:20:00|9348.9|9347.4|9350.4|9348.9|9351.4|9349.8|9348.9|9347|299
1632936300000|2021-09-29 17:25:00|9350.5|9349|9352.1|9349.7|9352.3|9350.2|9349.6|9347.7|405
1632936600000|2021-09-29 17:30:00|9352.2|9349.8|9354|9352.5|9355|9353|9350.9|9349.1|361
1632936900000|2021-09-29 17:35:00|9354.1|9352.6|9352.6|9351.1|9355.5|9353.6|9352.5|9350.9|304
1632937200000|2021-09-29 17:40:00|9352.5|9351|9349.5|9347.1|9352.6|9351|9348.6|9346.4|402
1632937500000|2021-09-29 17:45:00|9349.4|9347|9354.2|9351.8|9354.3|9352.2|9348.4|9346.3|321
1632937800000|2021-09-29 17:50:00|9354.1|9351.7|9349.9|9347.5|9354.1|9352.2|9348.8|9346.4|419
1632938100000|2021-09-29 17:55:00|9350|9347.6|9354.3|9351.9|9356|9353.6|9349.3|9346.9|501
1632938400000|2021-09-29 18:00:00|9354.2|9351.8|9355.7|9354.2|9356.5|9354.8|9352.9|9350.5|395
1632938700000|2021-09-29 18:05:00|9356.1|9353.7|9350.5|9349|9356.3|9353.9|9349.7|9347.6|398
1632939000000|2021-09-29 18:10:00|9350.7|9348.3|9348.1|9346.6|9351.6|9349.6|9348|9346|360
1632939300000|2021-09-29 18:15:00|9348.7|9346.3|9350.1|9347.7|9350.2|9348.5|9347|9345|409
1632939600000|2021-09-29 18:20:00|9350|9347.6|9347.4|9345|9350.5|9348.6|9346.2|9344.3|239
1632939900000|2021-09-29 18:25:00|9347.5|9345.1|9345.7|9344.2|9347.5|9345.5|9345.2|9343.1|302
1632940200000|2021-09-29 18:30:00|9345.8|9344.3|9348.3|9345.9|9348.6|9346.6|9345.1|9343.2|290
1632940500000|2021-09-29 18:35:00|9348.2|9345.8|9348.2|9345.8|9349|9347.1|9347.2|9345.2|280
1632940800000|2021-09-29 18:40:00|9348.3|9345.9|9347.8|9345.4|9348.8|9346.9|9346.7|9345|308
1632941100000|2021-09-29 18:45:00|9347.7|9345.3|9347|9344.6|9348.1|9346|9346.2|9344.2|327
1632941400000|2021-09-29 18:50:00|9347.2|9344.8|9347.2|9345.7|9348.4|9346|9346.1|9344.1|255
1632941700000|2021-09-29 18:55:00|9347.3|9345.8|9344.6|9343.1|9348.5|9346.3|9344.3|9342.5|443
1632942000000|2021-09-29 19:00:00|9344.5|9343|9346.8|9344.4|9346.8|9344.4|9344.3|9341.9|226
1632942300000|2021-09-29 19:05:00|9346.7|9344.3|9347.9|9345.5|9348|9346|9345.7|9343.8|217
1632942600000|2021-09-29 19:10:00|9347.8|9345.4|9347.4|9345|9347.9|9345.6|9346.3|9344.3|189
1632942900000|2021-09-29 19:15:00|9347.3|9344.9|9349.4|9347|9349.6|9347.2|9347.3|9344.9|181
1632943200000|2021-09-29 19:20:00|9349.3|9346.9|9349.5|9347.1|9349.8|9347.8|9348.6|9346.4|206
1632943500000|2021-09-29 19:25:00|9349.6|9347.2|9350.5|9348.1|9350.6|9348.2|9349.1|9346.9|121
1632943800000|2021-09-29 19:30:00|9350.4|9348|9348.6|9346.2|9350.5|9348.1|9348|9346|232
1632944100000|2021-09-29 19:35:00|9348.5|9346.1|9349.5|9347.1|9349.6|9347.2|9348.2|9346.1|209
1632944400000|2021-09-29 19:40:00|9349.6|9347.2|9349.3|9346.9|9350|9347.9|9348.4|9346.5|203
1632944700000|2021-09-29 19:45:00|9349.4|9347|9350.3|9347.9|9350.9|9348.9|9349|9346.8|205
1632945000000|2021-09-29 19:50:00|9350.4|9348|9349.3|9346.9|9350.5|9348.2|9348.5|9346.1|271
1632945300000|2021-09-29 19:55:00|9349.4|9347|9350.6|9348.2|9352.3|9349.9|9347.8|9345.4|496
1632945600000|2021-09-29 20:00:00|9350.5|9348.1|9353|9350.6|9355|9352.6|9350.5|9348.1|321
1632945900000|2021-09-29 20:05:00|9352.8|9350.4|9353.5|9351.1|9353.7|9351.3|9351.7|9349.3|216
1632946200000|2021-09-29 20:10:00|9353.4|9351|9352.1|9349.7|9353.7|9351.3|9352|9349.6|132
1632946500000|2021-09-29 20:15:00|9352.2|9349.8|9353|9350.6|9353.2|9351.3|9352.1|9349.7|136
1632946800000|2021-09-29 20:20:00|9353.1|9350.7|9352.2|9349.8|9353.3|9351|9351.9|9349.8|174
1632947100000|2021-09-29 20:25:00|9352|9349.6|9352.1|9349.7|9352.6|9350.4|9350.1|9347.9|218
1632947400000|2021-09-29 20:30:00|9352.2|9349.8|9347.4|9345|9352.3|9349.9|9346.7|9344.3|174
1632947700000|2021-09-29 20:35:00|9347.5|9345.1|9347.8|9345.4|9347.9|9345.5|9346.8|9344.4|82
1632948000000|2021-09-29 20:40:00|9347.7|9345.3|9347|9344.6|9347.9|9345.5|9346.7|9344.3|78
1632948300000|2021-09-29 20:45:00|9346.9|9344.5|9347.8|9345.4|9349.8|9347.4|9346.5|9344.4|183
1632948600000|2021-09-29 20:50:00|9347.9|9345.5|9348|9345.6|9348.4|9346|9346.9|9344.5|180
1632948900000|2021-09-29 20:55:00|9347.9|9345.5|9350.3|9339.1|9351.9|9345.6|9346.6|9336.9|330
1632949200000|2021-09-29 21:00:00|9350.6|9335.6|9350|9335.1|9350.6|9335.8|9346.3|9331.3|49
1632949500000|2021-09-29 21:05:00|9350.5|9335.5|9348.3|9333.3|9353.2|9338.2|9342|9327|81
1632949800000|2021-09-29 21:10:00|9348.2|9334|9353.3|9338.3|9357.8|9342.8|9347|9332|138
1632950100000|2021-09-29 21:15:00|9353.6|9338.6|9353.5|9338.5|9357.2|9342.2|9353.4|9338.4|114
1632950400000|2021-09-29 21:20:00|9353.7|9338.7|9354.3|9339.3|9357.8|9342.8|9353.2|9338.2|74
1632950700000|2021-09-29 21:25:00|9353.5|9338.5|9353.8|9338.8|9355|9340|9353|9338|69
1632951000000|2021-09-29 21:30:00|9354.9|9339.9|9354.6|9339.6|9356.5|9341.5|9353.4|9338.4|174
1632951300000|2021-09-29 21:35:00|9354.7|9339.7|9354|9339|9355.5|9340.5|9353.6|9338.6|111
1632951600000|2021-09-29 21:40:00|9354.4|9339.4|9354.7|9339.7|9358.5|9343.5|9353.3|9338.3|186
1632951900000|2021-09-29 21:45:00|9354.6|9339.6|9354.2|9339.2|9356.8|9341.8|9353.5|9338.5|201
1632952200000|2021-09-29 21:50:00|9354.4|9339.4|9354.6|9339.6|9356.8|9341.8|9353.9|9338.9|218
1632952500000|2021-09-29 21:55:00|9354.7|9339.7|9355.1|9340.1|9359.6|9344.6|9354|9339|148
1632952800000|2021-09-29 22:00:00|9356.7|9341.7|9347.7|9343.7|9356.7|9344.2|9346.7|9338.2|550
1632953100000|2021-09-29 22:05:00|9347.8|9343.2|9346.4|9343.2|9347.9|9344.2|9346|9341.6|295
1632953400000|2021-09-29 22:10:00|9346.8|9343.4|9348.9|9345.8|9349|9345.9|9346|9341.7|177
1632953700000|2021-09-29 22:15:00|9348.8|9345.9|9349|9346.6|9350.2|9347.3|9348|9345|263
1632954000000|2021-09-29 22:20:00|9349.2|9346.8|9348|9345.6|9349.7|9347|9348|9345.1|188
1632954300000|2021-09-29 22:25:00|9348.3|9344.7|9347.3|9344.6|9348.6|9346|9347.1|9344.1|175
1632954600000|2021-09-29 22:30:00|9347.2|9344.9|9347.2|9344.8|9347.5|9345.1|9346.8|9343.8|109
1632954900000|2021-09-29 22:35:00|9347.1|9344.7|9348|9345.5|9349|9346.2|9347.1|9344.6|114
1632955200000|2021-09-29 22:40:00|9348.1|9345.6|9347.8|9345.4|9348.4|9346|9347.1|9344.2|195
1632955500000|2021-09-29 22:45:00|9347.7|9345.3|9348.6|9346.2|9348.9|9346.4|9347.6|9345.1|154
1632955800000|2021-09-29 22:50:00|9348.7|9346.3|9347.7|9345.3|9348.9|9346.5|9346.7|9344.3|117
1632956100000|2021-09-29 22:55:00|9347.5|9345.1|9347.4|9345|9347.9|9345.5|9346.5|9343.6|120
1632956400000|2021-09-29 23:00:00|9347.5|9345.1|9347.9|9345.5|9348.7|9346.3|9347.3|9344.9|124
1632956700000|2021-09-29 23:05:00|9348|9345.6|9347.2|9344.8|9348|9345.6|9347|9344.6|159
1632957000000|2021-09-29 23:10:00|9347.3|9344.9|9347.1|9344.7|9347.5|9345.1|9346.8|9344.4|66
1632957300000|2021-09-29 23:15:00|9347|9344.6|9347.1|9344.7|9347.2|9345|9345.7|9343.7|99
1632957600000|2021-09-29 23:20:00|9347|9344.6|9346.2|9343.8|9347.1|9344.9|9346.1|9343.7|88
1632957900000|2021-09-29 23:25:00|9346.3|9343.9|9345.3|9342.9|9346.3|9343.9|9345.1|9342.7|78
1632958200000|2021-09-29 23:30:00|9345.2|9342.8|9344.3|9341.9|9345.4|9343|9343.4|9341|103
1632958500000|2021-09-29 23:35:00|9344.4|9342|9345.5|9343.1|9345.6|9343.6|9344.1|9341.9|150
1632958800000|2021-09-29 23:40:00|9345.4|9343|9345.6|9343.2|9346.5|9344.5|9344.8|9342.8|151
1632959100000|2021-09-29 23:45:00|9345.1|9343.6|9345.2|9342.8|9345.9|9343.7|9344.9|9342.8|136
1632959400000|2021-09-29 23:50:00|9345.3|9342.9|9344.7|9342.3|9345.4|9343.4|9344.6|9342.2|152
1632959700000|2021-09-29 23:55:00|9344.8|9342.4|9344.5|9342.1|9345.2|9342.8|9344|9342|143
1632960000000|2021-09-30 00:00:00|9344.4|9342|9344.4|9342|9346.2|9344.2|9343.4|9341|393
1632960300000|2021-09-30 00:05:00|9344.3|9341.9|9344.5|9342.1|9345.6|9343.5|9344|9341.7|216
1632960600000|2021-09-30 00:10:00|9344.6|9342.2|9342.9|9340.5|9345.7|9343.4|9342.6|9340.2|249
1632960900000|2021-09-30 00:15:00|9343|9340.6|9343.4|9341|9343.8|9341.4|9342.6|9340.2|233
1632961200000|2021-09-30 00:20:00|9343.5|9341.1|9341.8|9339.4|9343.5|9341.1|9341.4|9339.3|150
1632961500000|2021-09-30 00:25:00|9341.7|9339.3|9338.9|9336.5|9342|9339.6|9338.6|9336.4|221
1632961800000|2021-09-30 00:30:00|9339|9336.6|9340.5|9338.1|9340.9|9338.8|9338.8|9336.5|201
1632962100000|2021-09-30 00:35:00|9340.4|9338|9340.5|9339|9340.9|9339|9339.9|9337.8|123
1632962400000|2021-09-30 00:40:00|9340.4|9338.9|9340.8|9338.4|9341|9339.1|9340.1|9338|105
1632962700000|2021-09-30 00:45:00|9340.7|9338.3|9340.4|9338|9341.6|9339.7|9340|9337.6|152
1632963000000|2021-09-30 00:50:00|9340.5|9338.1|9339.1|9336.7|9341|9339|9338.5|9336.1|304
1632963300000|2021-09-30 00:55:00|9339.2|9336.8|9339.3|9336.9|9340.5|9338.6|9337.8|9335.4|210
1632963600000|2021-09-30 01:00:00|9339.2|9336.8|9340.2|9337.8|9341.2|9339.5|9339|9336.6|241
1632963900000|2021-09-30 01:05:00|9340.1|9337.7|9340|9338.5|9340.6|9338.7|9339.5|9337.5|132
1632964200000|2021-09-30 01:10:00|9340.1|9338.6|9341.1|9338.7|9341.3|9339.4|9339.7|9337.7|114
1632964500000|2021-09-30 01:15:00|9341.2|9338.8|9340.7|9339.2|9341.3|9339.2|9339.6|9337.8|154
1632964800000|2021-09-30 01:20:00|9340.6|9339.1|9341.2|9339.7|9343.5|9341.4|9340.6|9338.7|189
1632965100000|2021-09-30 01:25:00|9341.1|9339.6|9341.4|9339.9|9342.5|9340.5|9339.7|9337.7|293
1632965400000|2021-09-30 01:30:00|9341.5|9340|9341|9338.6|9342.9|9340.9|9340.5|9338.5|189
1632965700000|2021-09-30 01:35:00|9341.1|9338.7|9338.1|9336.6|9341.2|9339.2|9338|9336.1|238
1632966000000|2021-09-30 01:40:00|9338.2|9336.7|9338.7|9336.3|9339.4|9337.3|9337.5|9335.8|180
1632966300000|2021-09-30 01:45:00|9338.8|9336.4|9337.2|9335.7|9338.8|9336.9|9336.9|9335|237
1632966600000|2021-09-30 01:50:00|9337.3|9335.8|9337.4|9335.9|9339.1|9337.1|9336.5|9334.5|222
1632966900000|2021-09-30 01:55:00|9337.7|9335.3|9337.8|9335.4|9338.4|9336.4|9336.9|9334.9|196
1632967200000|2021-09-30 02:00:00|9337.5|9335.1|9337.2|9335.7|9338.5|9336.7|9337|9334.9|232
1632967500000|2021-09-30 02:05:00|9337.1|9335.6|9335.3|9333.8|9337.5|9335.8|9335.1|9333.2|235
1632967800000|2021-09-30 02:10:00|9335.4|9333.9|9335.7|9333.3|9336.6|9334.7|9335.1|9333.2|156
1632968100000|2021-09-30 02:15:00|9335.6|9333.2|9333.4|9331.9|9335.7|9333.3|9333.4|9331.5|167
1632968400000|2021-09-30 02:20:00|9333.5|9332|9332.5|9331|9334.1|9332.1|9331.4|9329.4|179
1632968700000|2021-09-30 02:25:00|9332.6|9331.1|9336.2|9334.7|9336.2|9334.7|9332.3|9330.6|225
1632969000000|2021-09-30 02:30:00|9336.7|9334.3|9336.6|9334.2|9337.4|9335.5|9335.3|9333.5|130
1632969300000|2021-09-30 02:35:00|9336.7|9334.3|9335.2|9333.7|9336.8|9334.8|9335.1|9333.2|136
1632969600000|2021-09-30 02:40:00|9335.6|9333.2|9334.1|9331.7|9335.8|9333.8|9333.5|9331.5|107
1632969900000|2021-09-30 02:45:00|9334|9331.6|9333.2|9330.8|9334.1|9332.1|9332.7|9330.7|82
1632970200000|2021-09-30 02:50:00|9333.1|9330.7|9332.7|9331.2|9334.3|9332.5|9331.7|9329.7|128
1632970500000|2021-09-30 02:55:00|9332.8|9331.3|9334.9|9332.5|9335|9333.1|9332.7|9330.8|184
1632970800000|2021-09-30 03:00:00|9334.4|9332.9|9332.2|9329.8|9334.5|9333|9331.7|9329.7|106
1632971100000|2021-09-30 03:05:00|9331.8|9330.3|9332.6|9331.1|9333.4|9331.5|9331.6|9329.6|160
1632971400000|2021-09-30 03:10:00|9332.5|9331|9334|9331.6|9334|9331.6|9332.1|9330|124
1632971700000|2021-09-30 03:15:00|9333.9|9331.5|9332.6|9331.1|9334|9332|9332|9329.9|97
1632972000000|2021-09-30 03:20:00|9332.5|9331|9332.3|9329.9|9333.9|9332|9332.3|9329.9|126
1632972300000|2021-09-30 03:25:00|9332.4|9330|9333.8|9331.4|9334|9331.6|9331.8|9329.8|112
1632972600000|2021-09-30 03:30:00|9333.9|9331.5|9334.3|9331.9|9335.2|9333.2|9333.7|9331.4|161
1632972900000|2021-09-30 03:35:00|9334.4|9332|9333.9|9331.5|9334.4|9332.4|9333.3|9331.4|102
1632973200000|2021-09-30 03:40:00|9334|9331.6|9333.4|9331.9|9334.1|9331.9|9333.2|9331.3|90
1632973500000|2021-09-30 03:45:00|9333.5|9332|9334.9|9332.5|9335|9332.9|9333.3|9331.3|110
1632973800000|2021-09-30 03:50:00|9334.8|9332.4|9335.2|9333.7|9335.8|9333.8|9334.6|9332.3|153
1632974100000|2021-09-30 03:55:00|9335.1|9333.6|9335.9|9333.5|9336|9333.8|9334|9331.8|225
1632974400000|2021-09-30 04:00:00|9336|9333.6|9334.7|9332.3|9336|9333.8|9334.7|9332.3|161
1632974700000|2021-09-30 04:05:00|9334.8|9332.4|9334.2|9332.7|9334.9|9332.9|9334.1|9332.1|78
1632975000000|2021-09-30 04:10:00|9334.3|9332.8|9334.2|9332.7|9336|9333.9|9333.8|9331.8|125
1632975300000|2021-09-30 04:15:00|9334.1|9332.6|9335.2|9333.7|9335.8|9333.9|9334|9332|122
1632975600000|2021-09-30 04:20:00|9335|9333.5|9336.1|9334.6|9336.5|9334.6|9335|9333.2|129
1632975900000|2021-09-30 04:25:00|9336|9334.5|9337.4|9335|9337.7|9335.5|9335.9|9334|182
1632976200000|2021-09-30 04:30:00|9337.3|9334.9|9338.4|9336|9338.4|9336.4|9336.9|9334.9|154
1632976500000|2021-09-30 04:35:00|9338.3|9335.9|9336.8|9334.4|9338.5|9336.4|9336.7|9334.3|142
1632976800000|2021-09-30 04:40:00|9336.7|9334.3|9336.6|9334.2|9337.2|9334.8|9336|9333.9|117
1632977100000|2021-09-30 04:45:00|9336.5|9334.1|9336.6|9334.2|9337.3|9335.6|9335.8|9333.4|158
1632977400000|2021-09-30 04:50:00|9336.7|9334.3|9335.7|9334.2|9336.7|9334.7|9335.5|9333.6|164
1632977700000|2021-09-30 04:55:00|9335.6|9334.1|9334.9|9332.5|9336.1|9334.1|9333.9|9331.5|217
1632978000000|2021-09-30 05:00:00|9334.8|9332.4|9334.3|9331.9|9336.7|9334.7|9333.8|9331.5|371
1632978300000|2021-09-30 05:05:00|9334.4|9332|9334.1|9331.7|9335.7|9333.7|9333.7|9331.5|270
1632978600000|2021-09-30 05:10:00|9334|9331.6|9334.5|9332.1|9334.8|9332.4|9332.6|9330.7|202
1632978900000|2021-09-30 05:15:00|9334.6|9332.2|9330.4|9328|9334.6|9332.2|9329.8|9327.4|222
1632979200000|2021-09-30 05:20:00|9330.5|9328.1|9332.2|9329.8|9332.3|9330.3|9330.5|9328.1|117
1632979500000|2021-09-30 05:25:00|9332.3|9329.9|9332.5|9330.1|9332.8|9330.6|9331.2|9329.2|136
1632979800000|2021-09-30 05:30:00|9332.6|9330.2|9332.9|9331.4|9334|9331.9|9332.5|9330.1|124
1632980100000|2021-09-30 05:35:00|9332.8|9331.3|9332.2|9329.8|9334|9332.1|9330.9|9328.9|186
1632980400000|2021-09-30 05:40:00|9332.1|9329.7|9334.2|9332.7|9334.7|9332.7|9331.6|9329.7|148
1632980700000|2021-09-30 05:45:00|9334.4|9332|9334|9331.6|9334.9|9332.8|9332.7|9330.7|227
1632981000000|2021-09-30 05:50:00|9334.1|9331.7|9338.2|9335.8|9338.8|9336.5|9334|9331.6|303
1632981300000|2021-09-30 05:55:00|9338.3|9335.9|9339.2|9336.8|9340.2|9337.8|9336.4|9334.4|327
1632981600000|2021-09-30 06:00:00|9339.8|9337.4|9340.9|9338.5|9340.9|9339|9336.2|9334|578
1632981900000|2021-09-30 06:05:00|9341|9338.6|9337.8|9335.4|9341|9338.6|9337|9335|524
1632982200000|2021-09-30 06:10:00|9337.9|9335.5|9339.2|9336.8|9341.6|9339.3|9336.8|9334.9|276
1632982500000|2021-09-30 06:15:00|9339.3|9336.9|9337.8|9335.4|9341.1|9339|9337.2|9335|407
1632982800000|2021-09-30 06:20:00|9337.9|9335.5|9339.1|9336.7|9340.1|9337.7|9337.5|9335.3|251
1632983100000|2021-09-30 06:25:00|9339.2|9336.8|9340.9|9338.5|9341.7|9339.3|9336.4|9334.2|397
1632983400000|2021-09-30 06:30:00|9341|9338.6|9340|9337.6|9341.7|9339.3|9338.6|9336.6|258
1632983700000|2021-09-30 06:35:00|9339.9|9337.5|9344.3|9341.9|9344.4|9342.4|9339.5|9337.5|329
1632984000000|2021-09-30 06:40:00|9343.8|9342.3|9342.7|9340.3|9344.8|9342.5|9340.4|9338.5|396
1632984300000|2021-09-30 06:45:00|9342.8|9340.4|9344.4|9342|9344.5|9342.6|9341.3|9339.4|433
1632984600000|2021-09-30 06:50:00|9344.5|9342.1|9340.5|9339|9344.5|9342.6|9339.8|9338.1|339
1632984900000|2021-09-30 06:55:00|9340.6|9339.1|9340.3|9337.9|9342.7|9340.6|9339.7|9337.8|438
1632985200000|2021-09-30 07:00:00|9340.2|9337.8|9346.5|9344.1|9347.1|9345.1|9339.6|9337.8|514
1632985500000|2021-09-30 07:05:00|9345.8|9344.3|9350|9347.6|9351.4|9349.5|9344|9342.1|694
1632985800000|2021-09-30 07:10:00|9350.1|9347.7|9348.3|9346.8|9352|9350|9347|9345|628
1632986100000|2021-09-30 07:15:00|9348.4|9346.9|9348.6|9346.2|9351.7|9349.8|9346.9|9344.7|613
1632986400000|2021-09-30 07:20:00|9348.7|9346.3|9343.7|9342.2|9348.7|9346.8|9343.4|9341.3|660
1632986700000|2021-09-30 07:25:00|9343.8|9342.3|9341.7|9339.3|9345.2|9343.3|9339.8|9337.9|528
1632987000000|2021-09-30 07:30:00|9341.8|9339.4|9340.7|9338.3|9344.4|9342.4|9340.6|9338.2|450
1632987300000|2021-09-30 07:35:00|9340.8|9338.4|9338.1|9335.7|9342|9340|9337.6|9335.2|391
1632987600000|2021-09-30 07:40:00|9338|9335.6|9337.5|9335.1|9342.3|9339.9|9336.3|9333.9|479
1632987900000|2021-09-30 07:45:00|9337.4|9335|9338.9|9337.4|9339.5|9337.5|9335|9333.1|421
1632988200000|2021-09-30 07:50:00|9339.4|9337|9337.9|9335.5|9340.8|9338.6|9336.6|9334.5|523
1632988500000|2021-09-30 07:55:00|9337.6|9336.1|9338.4|9336|9340|9338.4|9335.8|9333.8|493
1632988800000|2021-09-30 08:00:00|9338|9336.5|9333|9330.6|9339|9337|9331.1|9329|481
1632989100000|2021-09-30 08:05:00|9333.1|9330.7|9333.1|9331.6|9334.6|9332.6|9331.4|9329.4|427
1632989400000|2021-09-30 08:10:00|9333|9331.5|9332.7|9330.3|9334.8|9332.8|9331.2|9329.2|403
1632989700000|2021-09-30 08:15:00|9332.6|9330.2|9334.6|9332.2|9336.3|9334.1|9331.1|9329.6|532
1632990000000|2021-09-30 08:20:00|9334.7|9332.3|9334.3|9332.8|9336.7|9335.2|9333.1|9331.6|599
1632990300000|2021-09-30 08:25:00|9334.4|9332.9|9334.7|9332.3|9338|9335.8|9333.8|9331.9|536
1632990600000|2021-09-30 08:30:00|9334.4|9332|9334.1|9332.6|9336.4|9334.7|9334|9331.9|389
1632990900000|2021-09-30 08:35:00|9334.7|9332.3|9339.5|9337.1|9339.8|9337.5|9334.1|9331.8|639
1632991200000|2021-09-30 08:40:00|9339.6|9337.2|9346.5|9344.1|9348|9346|9339.5|9337.1|463
1632991500000|2021-09-30 08:45:00|9346.4|9344|9344.8|9343.3|9347.9|9345.9|9343.8|9341.9|371
1632991800000|2021-09-30 08:50:00|9344.9|9343.4|9346.8|9344.4|9347|9345.1|9343.6|9342.1|292
1632992100000|2021-09-30 08:55:00|9346.9|9344.5|9345.7|9343.3|9347.7|9345.8|9345|9342.7|400
1632992400000|2021-09-30 09:00:00|9345.6|9343.2|9345.5|9343.1|9348.2|9346.4|9343.8|9342|432
1632992700000|2021-09-30 09:05:00|9344.9|9343.4|9344.8|9343.3|9345.5|9343.6|9341|9339.4|378
1632993000000|2021-09-30 09:10:00|9344.9|9343.4|9345.5|9343.1|9346|9344.2|9342.8|9341|365
1632993300000|2021-09-30 09:15:00|9345.3|9343.8|9348.9|9346.5|9349.3|9347.3|9344.4|9342.7|335
1632993600000|2021-09-30 09:20:00|9349|9346.6|9348.3|9346.8|9350.3|9348.4|9347.3|9345.3|403
1632993900000|2021-09-30 09:25:00|9348.2|9346.7|9347.2|9345.7|9350.3|9348.4|9346.7|9344.6|311
1632994200000|2021-09-30 09:30:00|9347.3|9345.8|9346.7|9344.3|9348.5|9346.7|9344.9|9342.9|369
1632994500000|2021-09-30 09:35:00|9346.6|9344.2|9348.3|9345.9|9349.7|9347.4|9345.5|9343.3|398
1632994800000|2021-09-30 09:40:00|9348.2|9345.8|9347.8|9345.4|9351.2|9349.1|9346.4|9344.2|517
1632995100000|2021-09-30 09:45:00|9347.9|9345.5|9349.2|9346.8|9349.5|9347.4|9347|9344.6|393
1632995400000|2021-09-30 09:50:00|9349.1|9346.7|9349.4|9347|9350.5|9348.6|9348.2|9346|296
1632995700000|2021-09-30 09:55:00|9349.5|9347.1|9349.4|9347|9350.4|9348.5|9348.3|9346.3|298
1632996000000|2021-09-30 10:00:00|9349|9347.5|9350.9|9349.4|9352.4|9350.7|9349|9347.2|420
1632996300000|2021-09-30 10:05:00|9350.8|9349.3|9352.6|9350.2|9353.1|9351.2|9350|9348.5|267
1632996600000|2021-09-30 10:10:00|9352.2|9349.8|9353.5|9352|9355.6|9353.7|9351|9349|300
1632996900000|2021-09-30 10:15:00|9353.4|9351.9|9357|9354.6|9358.6|9356.6|9353.4|9351.6|486
1632997200000|2021-09-30 10:20:00|9356.9|9354.5|9361.8|9359.4|9361.9|9360|9356.2|9354.3|593
1632997500000|2021-09-30 10:25:00|9361.9|9359.5|9362.9|9361.4|9364.9|9363.2|9360.8|9358.7|539
1632997800000|2021-09-30 10:30:00|9362.8|9361.3|9367.1|9364.7|9369|9367|9361.8|9359.9|611
1632998100000|2021-09-30 10:35:00|9367|9364.6|9369|9367.5|9369.8|9367.5|9365.6|9363.7|422
1632998400000|2021-09-30 10:40:00|9369.4|9367|9365.1|9362.7|9369.5|9367.4|9363|9361.1|537
1632998700000|2021-09-30 10:45:00|9365.2|9362.8|9364|9361.6|9365.3|9363|9362.3|9360.6|574
1632999000000|2021-09-30 10:50:00|9363.5|9362|9364.5|9362.1|9367.1|9365.1|9362.4|9360.9|456
1632999300000|2021-09-30 10:55:00|9364.6|9362.2|9366|9363.6|9366.5|9364.7|9363.8|9362|448
1632999600000|2021-09-30 11:00:00|9366.1|9363.7|9366.8|9364.4|9368|9366.1|9364.6|9362.8|344
1632999900000|2021-09-30 11:05:00|9366.5|9365|9366|9363.6|9368.1|9366.3|9363.9|9361.9|369
1633000200000|2021-09-30 11:10:00|9366.1|9363.7|9367.3|9364.9|9368.5|9366.5|9364.2|9361.9|444
1633000500000|2021-09-30 11:15:00|9367.2|9364.8|9364.4|9362.9|9369.5|9367.4|9363.9|9361.7|462
1633000800000|2021-09-30 11:20:00|9364.3|9362.8|9362.5|9360.1|9364.6|9362.9|9360.9|9359|366
1633001100000|2021-09-30 11:25:00|9362.4|9360|9364.1|9362.6|9364.6|9362.7|9360.7|9359|358
1633001400000|2021-09-30 11:30:00|9364|9362.5|9361.7|9359.3|9364.3|9362.7|9360.3|9358.4|374
1633001700000|2021-09-30 11:35:00|9361.6|9359.2|9356|9354.5|9361.6|9359.2|9355.3|9353.1|423
1633002000000|2021-09-30 11:40:00|9355.9|9354.4|9357.5|9355.1|9359|9357|9355.9|9354.3|432
1633002300000|2021-09-30 11:45:00|9357.4|9355|9362.3|9359.9|9362.3|9360.7|9356.7|9354.4|428
1633002600000|2021-09-30 11:50:00|9362.4|9360|9361.1|9358.7|9362.9|9360.9|9359.8|9357.7|355
1633002900000|2021-09-30 11:55:00|9361|9358.6|9356|9353.6|9362|9360.1|9354.7|9352.5|389
1633003200000|2021-09-30 12:00:00|9355.9|9353.5|9355.5|9354|9357.5|9355.5|9355.1|9353.2|434
1633003500000|2021-09-30 12:05:00|9355.6|9354.1|9348.5|9347|9355.8|9354.1|9347.4|9345.3|578
1633003800000|2021-09-30 12:10:00|9348.4|9346.9|9354.8|9352.4|9355.1|9353.2|9348.2|9346.2|416
1633004100000|2021-09-30 12:15:00|9354.3|9352.8|9351.8|9350.3|9356.4|9354.5|9351.3|9349.4|492
1633004400000|2021-09-30 12:20:00|9352.3|9350.8|9351.9|9350.4|9353|9351.1|9347|9345.4|540
1633004700000|2021-09-30 12:25:00|9351.8|9350.3|9347.9|9345.5|9352.6|9350.9|9347.6|9345.2|440
1633005000000|2021-09-30 12:30:00|9347.7|9345.3|9347.1|9344.7|9349.7|9347.3|9344.5|9342.1|816
1633005300000|2021-09-30 12:35:00|9346.9|9344.5|9348.5|9346.1|9351.1|9348.8|9345.9|9343.5|761
1633005600000|2021-09-30 12:40:00|9348.4|9346|9345.5|9343.1|9349.1|9346.9|9343.9|9341.8|632
1633005900000|2021-09-30 12:45:00|9345.4|9343|9345.4|9343|9347.2|9345.4|9343.9|9342|439
1633006200000|2021-09-30 12:50:00|9345.3|9342.9|9340.3|9338.8|9346.5|9344.5|9339.8|9337.9|538
1633006500000|2021-09-30 12:55:00|9340.9|9338.5|9338.2|9335.8|9341.8|9339.9|9337.2|9334.8|676
1633006800000|2021-09-30 13:00:00|9337.6|9336.1|9343.7|9341.3|9344.9|9342.9|9337.4|9335|721
1633007100000|2021-09-30 13:05:00|9343.6|9341.2|9342.7|9340.3|9345.4|9343.5|9342.4|9340.2|544
1633007400000|2021-09-30 13:10:00|9342.6|9340.2|9342.8|9340.4|9343.8|9341.4|9339.1|9337|634
1633007700000|2021-09-30 13:15:00|9342.9|9340.5|9342|9339.6|9343|9340.7|9339.5|9337.6|483
1633008000000|2021-09-30 13:20:00|9341.9|9339.5|9340.6|9339.1|9346.4|9344|9340.6|9338.8|541
1633008300000|2021-09-30 13:25:00|9340.7|9339.2|9338.5|9336.1|9341.1|9339.3|9336.5|9334.5|573
1633008600000|2021-09-30 13:30:00|9338.1|9336.6|9337.5|9335.1|9343.6|9341.6|9336.5|9334.7|918
1633008900000|2021-09-30 13:35:00|9337.4|9335|9342.6|9340.2|9343.1|9341|9336.7|9334.7|724
1633009200000|2021-09-30 13:40:00|9342.7|9340.3|9341.8|9339.4|9344|9342.1|9340.5|9338.5|554
1633009500000|2021-09-30 13:45:00|9341.9|9339.5|9346.2|9343.8|9348|9345.8|9341.7|9339.3|643
1633009800000|2021-09-30 13:50:00|9346.1|9343.7|9347.2|9344.8|9348.9|9346.9|9343.1|9341.1|726
1633010100000|2021-09-30 13:55:00|9347.1|9344.7|9353.4|9351|9355.7|9353.3|9345.6|9343.9|833
1633010400000|2021-09-30 14:00:00|9352.9|9351.4|9354.9|9352.5|9357.5|9355.1|9352.7|9350.8|837
1633010700000|2021-09-30 14:05:00|9354.8|9352.4|9347.5|9345.1|9354.8|9353|9347.1|9345|768
1633011000000|2021-09-30 14:10:00|9347.4|9345|9345.5|9344|9348.4|9346.5|9342.9|9340.6|757
1633011300000|2021-09-30 14:15:00|9345.4|9343.9|9345.2|9343.7|9346.4|9344.3|9340.3|9338.5|708
1633011600000|2021-09-30 14:20:00|9345.3|9343.8|9350.4|9348|9352.6|9350.3|9344.5|9342.5|780
1633011900000|2021-09-30 14:25:00|9350.3|9347.9|9348.9|9346.5|9350.4|9348|9344.4|9342|808
1633012200000|2021-09-30 14:30:00|9348.6|9346.2|9340.5|9338.1|9348.6|9346.3|9338.5|9336.1|817
1633012500000|2021-09-30 14:35:00|9340.3|9337.9|9340.8|9338.4|9341.6|9339.8|9338.2|9336.4|569
1633012800000|2021-09-30 14:40:00|9340.4|9338|9340.7|9339.2|9343.7|9341.8|9338.2|9335.8|737
1633013100000|2021-09-30 14:45:00|9340.8|9339.3|9336.5|9334.1|9341.4|9339.4|9331.7|9329.3|733
1633013400000|2021-09-30 14:50:00|9336.4|9334|9334.5|9332.1|9336.8|9334.4|9331.4|9329|802
1633013700000|2021-09-30 14:55:00|9334.4|9332|9332.2|9329.8|9337.6|9335.2|9324.5|9322.1|1375
1633014000000|2021-09-30 15:00:00|9331.9|9329.5|9329.3|9326.9|9332.5|9330.1|9327.7|9325.7|935
1633014300000|2021-09-30 15:05:00|9329.5|9327.1|9326.3|9323.9|9330.9|9328.7|9324.9|9322.5|680
1633014600000|2021-09-30 15:10:00|9326.4|9324|9329|9326.6|9330.8|9328.4|9324.7|9322.3|942
1633014900000|2021-09-30 15:15:00|9329.1|9326.7|9323.1|9321.6|9330|9327.6|9322.4|9320|785
1633015200000|2021-09-30 15:20:00|9323.7|9321.3|9328.6|9326.2|9331|9328.6|9322.8|9320.7|734
1633015500000|2021-09-30 15:25:00|9328.7|9326.3|9332.4|9330|9333.5|9331.2|9326.8|9324.6|715
1633015800000|2021-09-30 15:30:00|9332.5|9330.1|9333.9|9331.5|9336.2|9333.8|9330.8|9328.4|756
1633016100000|2021-09-30 15:35:00|9334|9331.6|9334.5|9332.1|9337.5|9335.5|9331.9|9329.5|690
1633016400000|2021-09-30 15:40:00|9334.4|9332|9339.4|9337|9339.9|9337.7|9331.6|9329.2|691
1633016700000|2021-09-30 15:45:00|9339.5|9337.1|9339.5|9337.1|9342.4|9340.1|9337.7|9335.3|564
1633017000000|2021-09-30 15:50:00|9339.4|9337|9340.6|9338.2|9343.1|9340.7|9338.5|9336.4|574
1633017300000|2021-09-30 15:55:00|9340.3|9337.9|9340.3|9337.9|9342.1|9340.2|9337.6|9335.7|535
1633017600000|2021-09-30 16:00:00|9340.4|9338|9340.1|9337.7|9341.8|9339.4|9338|9335.6|496
1633017900000|2021-09-30 16:05:00|9340.2|9337.8|9340.7|9338.3|9340.7|9338.7|9337.8|9336|466
1633018200000|2021-09-30 16:10:00|9340.9|9338.5|9346.1|9343.7|9348.2|9345.8|9339.7|9337.3|751
1633018500000|2021-09-30 16:15:00|9346.2|9343.8|9344.2|9341.8|9347.7|9345.7|9343.2|9341|442
1633018800000|2021-09-30 16:20:00|9344.1|9341.7|9342.1|9339.7|9344.2|9342.2|9339.8|9337.6|452
1633019100000|2021-09-30 16:25:00|9342.2|9339.8|9342.1|9339.7|9343.6|9341.2|9340.6|9338.5|482
1633019400000|2021-09-30 16:30:00|9342|9339.6|9340.5|9338.1|9343.3|9340.9|9339|9336.6|461
1633019700000|2021-09-30 16:35:00|9340.6|9338.2|9337.9|9336.4|9342.7|9340.3|9337.8|9335.9|469
1633020000000|2021-09-30 16:40:00|9337.8|9336.3|9339.1|9336.7|9340.2|9338.3|9337.4|9335.6|391
1633020300000|2021-09-30 16:45:00|9339|9336.6|9336.2|9334.7|9340.2|9338.3|9336.2|9333.8|431
1633020600000|2021-09-30 16:50:00|9336.3|9334.8|9336.8|9335.3|9338.5|9336.6|9335.8|9334|534
1633020900000|2021-09-30 16:55:00|9336.9|9335.4|9342.2|9339.8|9342.5|9340.2|9336.6|9334.6|555
1633021200000|2021-09-30 17:00:00|9342.3|9339.9|9338.6|9336.2|9342.9|9340.5|9338.5|9336.1|505
1633021500000|2021-09-30 17:05:00|9338.5|9337|9337.5|9335.1|9340.3|9337.9|9335.9|9333.9|377
1633021800000|2021-09-30 17:10:00|9337.4|9335|9337.5|9335.1|9338.7|9336.5|9336.5|9334.6|335
1633022100000|2021-09-30 17:15:00|9337.6|9335.2|9336.6|9334.2|9339|9336.7|9335.6|9333.3|423
1633022400000|2021-09-30 17:20:00|9336.5|9334.1|9334.9|9332.5|9336.9|9335|9334.4|9332.4|401
1633022700000|2021-09-30 17:25:00|9334.7|9332.3|9338.8|9336.4|9339.4|9337|9334.1|9332.3|452
1633023000000|2021-09-30 17:30:00|9338.7|9336.3|9341.2|9338.8|9341.3|9339.4|9338.5|9336.3|388
1633023300000|2021-09-30 17:35:00|9341.1|9338.7|9342.6|9340.2|9344.3|9342.3|9340.9|9338.5|506
1633023600000|2021-09-30 17:40:00|9342.7|9340.3|9344.2|9342.7|9345.2|9343.3|9342.6|9340.2|386
1633023900000|2021-09-30 17:45:00|9344.3|9342.8|9343.1|9340.7|9345|9342.8|9341.8|9339.4|449
1633024200000|2021-09-30 17:50:00|9343|9340.6|9342.5|9340.1|9345.1|9343.2|9341.3|9339.2|496
1633024500000|2021-09-30 17:55:00|9342.6|9340.2|9341.1|9338.7|9342.8|9340.9|9339.8|9337.5|619
1633024800000|2021-09-30 18:00:00|9341|9338.6|9340.1|9337.7|9341.6|9339.7|9338.5|9336.3|692
1633025100000|2021-09-30 18:05:00|9339.5|9338|9341.7|9339.3|9342|9340|9339.5|9337.5|372
1633025400000|2021-09-30 18:10:00|9341.8|9339.4|9343.3|9340.9|9344.3|9342.4|9341.4|9339.3|502
1633025700000|2021-09-30 18:15:00|9343.5|9341.1|9341.7|9339.3|9344.2|9342.3|9341.2|9339.2|453
1633026000000|2021-09-30 18:20:00|9341.8|9339.4|9339.5|9337.1|9342.8|9340.5|9339|9336.9|477
1633026300000|2021-09-30 18:25:00|9339.6|9337.2|9339.2|9336.8|9340.1|9338.2|9338.4|9336.1|385
1633026600000|2021-09-30 18:30:00|9339.1|9336.7|9338.8|9336.4|9339.8|9338.2|9338|9336|379
1633026900000|2021-09-30 18:35:00|9338.9|9336.5|9336.6|9334.2|9339|9336.6|9336.2|9334.2|361
1633027200000|2021-09-30 18:40:00|9336.7|9334.3|9335.1|9333.6|9336.8|9334.7|9333.5|9331.5|366
1633027500000|2021-09-30 18:45:00|9335.2|9333.7|9332.1|9329.7|9335.9|9333.8|9331.3|9329.5|312
1633027800000|2021-09-30 18:50:00|9332.2|9329.8|9329.6|9327.2|9332.2|9330|9329|9327.1|356
1633028100000|2021-09-30 18:55:00|9329.5|9327.1|9326.4|9324|9330|9327.7|9325.7|9323.7|356
1633028400000|2021-09-30 19:00:00|9326.3|9323.9|9327.2|9324.8|9328.1|9326.2|9325.9|9323.9|324
1633028700000|2021-09-30 19:05:00|9327.1|9324.7|9325|9322.6|9327.3|9325.1|9324.2|9322.2|265
1633029000000|2021-09-30 19:10:00|9325.1|9322.7|9325.1|9322.7|9325.6|9323.7|9324.1|9321.9|220
1633029300000|2021-09-30 19:15:00|9324.7|9322.3|9325.1|9322.7|9325.4|9323.2|9324|9322.1|273
1633029600000|2021-09-30 19:20:00|9325.2|9322.8|9326.2|9324.7|9327.2|9325.3|9324.2|9322.2|728
1633029900000|2021-09-30 19:25:00|9326.3|9324.8|9326.9|9324.5|9327.2|9325.2|9323.8|9322|534
1633030200000|2021-09-30 19:30:00|9327|9324.6|9326.3|9323.9|9328.1|9326.1|9325.4|9323.6|351
1633030500000|2021-09-30 19:35:00|9326.4|9324|9326.4|9324|9327.1|9325.1|9324.5|9322.5|343
1633030800000|2021-09-30 19:40:00|9326.5|9324.1|9324.9|9323.4|9326.9|9325.1|9324.8|9322.8|263
1633031100000|2021-09-30 19:45:00|9325.3|9322.9|9324.4|9322|9325.7|9323.5|9323|9321|322
1633031400000|2021-09-30 19:50:00|9324.3|9321.9|9325.4|9323|9325.4|9323.4|9322.6|9320.4|368
1633031700000|2021-09-30 19:55:00|9325.3|9322.9|9319.3|9316.9|9325.4|9323|9318.8|9316.8|494
1633032000000|2021-09-30 20:00:00|9319.2|9316.8|9320.5|9318.1|9321.3|9319.4|9319.2|9316.8|337
1633032300000|2021-09-30 20:05:00|9320.6|9318.2|9323.6|9321.2|9323.6|9321.2|9320.3|9317.9|254
1633032600000|2021-09-30 20:10:00|9323.5|9321.1|9322.9|9320.5|9323.9|9321.9|9321.5|9319.1|188
1633032900000|2021-09-30 20:15:00|9323|9320.6|9320.3|9317.9|9323|9321|9320.2|9317.8|115
1633033200000|2021-09-30 20:20:00|9320.2|9317.8|9321.1|9318.7|9321.4|9319.7|9320.1|9317.7|100
1633033500000|2021-09-30 20:25:00|9321.2|9318.8|9320.3|9317.9|9321.7|9319.7|9319|9317|158
1633033800000|2021-09-30 20:30:00|9320.4|9318|9320.5|9318.1|9321.1|9318.7|9319.9|9317.7|106
1633034100000|2021-09-30 20:35:00|9320.9|9318.5|9322.4|9320|9322.8|9320.4|9320.5|9318.1|116
1633034400000|2021-09-30 20:40:00|9322.3|9319.9|9321.1|9318.7|9323|9320.6|9320.5|9318.7|123
1633034700000|2021-09-30 20:45:00|9321|9318.6|9319.4|9317|9321.2|9318.8|9316.1|9313.7|211
1633035000000|2021-09-30 20:50:00|9319.3|9316.9|9318.6|9316.2|9319.6|9317.2|9318.1|9315.7|208
1633035300000|2021-09-30 20:55:00|9318.7|9316.3|9318.6|9314.6|9319.1|9316.7|9316.7|9314|389
1633035600000|2021-09-30 21:00:00|9321.1|9314.1|9319.2|9315.4|9321.6|9315.4|9318.9|9313.7|53
1633035900000|2021-09-30 21:05:00|9319.8|9313.9|9320.4|9314.2|9323|9314.8|9319|9312.8|59
1633036200000|2021-09-30 21:10:00|9320.6|9314.1|9319.3|9315.2|9324.5|9315.9|9318.9|9312.3|178
1633036500000|2021-09-30 21:15:00|9324.2|9313.6|9321.5|9313.8|9324.2|9315.6|9319.2|9313.1|145
1633036800000|2021-09-30 21:20:00|9322.1|9313.7|9328.7|9313.7|9338.8|9323.8|9319.5|9312.3|219
1633037100000|2021-09-30 21:25:00|9330.9|9315.9|9334|9319|9337.9|9322.9|9321.8|9308.5|275
1633037400000|2021-09-30 21:30:00|9332.1|9317.1|9331.5|9316.5|9333.6|9318.6|9322.7|9307.7|371
1633037700000|2021-09-30 21:35:00|9331.2|9316.2|9327.8|9312.8|9331.8|9316.8|9325.2|9310.2|521
1633038000000|2021-09-30 21:40:00|9327.9|9312.9|9325.5|9310.5|9330.8|9315.8|9318.5|9303.5|465
1633038300000|2021-09-30 21:45:00|9324.3|9309.3|9323.8|9308.8|9327.8|9312.8|9323.8|9308.8|186
1633038600000|2021-09-30 21:50:00|9324.4|9309.4|9324.3|9310.3|9331.8|9316.8|9324.1|9309.4|193
1633038900000|2021-09-30 21:55:00|9325.2|9310.2|9325.4|9310.4|9329.5|9314.5|9323.3|9308.3|181
1633039200000|2021-09-30 22:00:00|9323.8|9308.8|9317.8|9315|9329.7|9316.1|9317.8|9307.2|473
1633039500000|2021-09-30 22:05:00|9317.7|9315.2|9317.7|9314.5|9320.9|9316|9317.5|9312|277
1633039800000|2021-09-30 22:10:00|9318.7|9313.6|9318.6|9315.6|9319.3|9316|9317.3|9313|201
1633040100000|2021-09-30 22:15:00|9318.5|9315.7|9319|9316.6|9320.3|9317.2|9318.2|9314.5|179
1633040400000|2021-09-30 22:20:00|9319.1|9316.7|9319.2|9316.8|9319.6|9316.9|9317.8|9315|145
1633040700000|2021-09-30 22:25:00|9319|9316.6|9318.6|9316.2|9319.5|9317.1|9318.5|9315.6|145
1633041000000|2021-09-30 22:30:00|9318.8|9316.4|9319.5|9317.1|9319.9|9317.5|9318.6|9315.5|115
1633041300000|2021-09-30 22:35:00|9319.9|9317.5|9318.9|9316.5|9320|9317.6|9318.8|9316.1|94
1633041600000|2021-09-30 22:40:00|9318.8|9316.4|9320.9|9318.5|9321.2|9318.6|9318.8|9316.4|88
1633041900000|2021-09-30 22:45:00|9320.7|9318.3|9320.7|9318.3|9321.3|9318.8|9320.5|9318|88
1633042200000|2021-09-30 22:50:00|9320.6|9318.2|9319.6|9317.2|9321.2|9318.7|9319.5|9316.8|104
1633042500000|2021-09-30 22:55:00|9319.5|9317.1|9319.9|9317.5|9321.1|9318|9319.3|9316.4|93
1633042800000|2021-09-30 23:00:00|9319.3|9316.9|9320.8|9318.4|9321.4|9319|9319.3|9316.9|209
1633043100000|2021-09-30 23:05:00|9320.9|9318.5|9322.6|9320.2|9322.8|9320.4|9320.7|9318.3|136
1633043400000|2021-09-30 23:10:00|9322.7|9320.3|9323.3|9320.9|9323.7|9321.3|9322|9319.6|118
1633043700000|2021-09-30 23:15:00|9323.4|9321|9324.5|9322.1|9326.5|9324.1|9323.3|9320.9|139
1633044000000|2021-09-30 23:20:00|9324.4|9322|9324.2|9321.8|9324.4|9322|9323.6|9321.2|107
1633044300000|2021-09-30 23:25:00|9324.1|9321.7|9324.4|9322|9324.6|9322.5|9323.2|9320.8|115
1633044600000|2021-09-30 23:30:00|9324.5|9322.1|9325.2|9322.8|9325.4|9323|9324.3|9321.9|107
1633044900000|2021-09-30 23:35:00|9325.3|9322.9|9325.3|9322.9|9325.3|9323.4|9324.8|9322.7|59
1633045200000|2021-09-30 23:40:00|9325.2|9322.8|9325.6|9323.2|9325.9|9323.6|9325|9322.6|116
1633045500000|2021-09-30 23:45:00|9325.7|9323.3|9327|9324.6|9327.1|9324.7|9325.7|9323.3|159
1633045800000|2021-09-30 23:50:00|9326.9|9324.5|9327|9324.6|9328.1|9325.7|9326.8|9324.4|159
1633046100000|2021-09-30 23:55:00|9326.9|9324.5|9327.5|9325.1|9327.7|9325.3|9325.9|9323.5|178
1633046400000|2021-10-01 00:00:00|9327.6|9325.2|9328.7|9326.3|9329.7|9327.6|9325|9322.6|363
1633046700000|2021-10-01 00:05:00|9328.4|9326|9329.4|9327|9329.5|9327.1|9327|9325.1|202
1633047000000|2021-10-01 00:10:00|9329.5|9327.1|9329.3|9326.9|9330.7|9328.8|9328.9|9326.5|218
1633047300000|2021-10-01 00:15:00|9329.4|9327|9329.5|9327.1|9329.5|9327.1|9327.5|9325.1|239
1633047600000|2021-10-01 00:20:00|9329.4|9327|9327.7|9325.3|9331.1|9328.7|9327.5|9325.1|172
1633047900000|2021-10-01 00:25:00|9327.6|9325.2|9328.4|9326|9328.6|9326.2|9327.3|9325.1|188
1633048200000|2021-10-01 00:30:00|9328.5|9326.1|9329.4|9327|9330.3|9327.9|9328.4|9326|239
1633048500000|2021-10-01 00:35:00|9329.3|9326.9|9330.3|9327.9|9332.3|9329.9|9329.3|9326.9|237
1633048800000|2021-10-01 00:40:00|9330.4|9328|9333.8|9331.4|9333.9|9331.5|9330.4|9328|200
1633049100000|2021-10-01 00:45:00|9333.7|9331.3|9332.9|9330.5|9334.5|9332.1|9332.5|9330.1|227
1633049400000|2021-10-01 00:50:00|9333|9330.6|9332.1|9329.7|9333.9|9331.5|9331.4|9329.1|344
1633049700000|2021-10-01 00:55:00|9332|9329.6|9332.1|9329.7|9332.3|9329.9|9330.7|9328.3|209
1633050000000|2021-10-01 01:00:00|9332.2|9329.8|9331.3|9328.9|9334.5|9332.1|9331.2|9328.8|262
1633050300000|2021-10-01 01:05:00|9331.4|9329|9329.4|9327|9331.7|9329.3|9328.6|9326.2|442
1633050600000|2021-10-01 01:10:00|9329.3|9326.9|9325.9|9323.5|9329.4|9327|9324.1|9321.7|354
1633050900000|2021-10-01 01:15:00|9326|9323.6|9324.3|9321.9|9326.1|9323.7|9323.6|9321.2|279
1633051200000|2021-10-01 01:20:00|9324.4|9322|9323.3|9320.9|9325.2|9323.4|9321.1|9319.1|316
1633051500000|2021-10-01 01:25:00|9322.9|9321.4|9321.3|9318.9|9323.3|9321.5|9321.1|9318.7|284
1633051800000|2021-10-01 01:30:00|9321.4|9319|9321.4|9319.9|9322.7|9320.7|9320.3|9318.3|250
1633052100000|2021-10-01 01:35:00|9321.3|9319.8|9321.2|9319.7|9322.7|9320.7|9321|9319.1|240
1633052400000|2021-10-01 01:40:00|9321.3|9319.8|9320.7|9318.3|9321.7|9319.8|9319.7|9317.9|306
1633052700000|2021-10-01 01:45:00|9320.8|9318.4|9320.5|9318.1|9321.6|9319.7|9319.6|9317.6|221
1633053000000|2021-10-01 01:50:00|9320.4|9318|9319.5|9317.1|9320.5|9318.2|9318.6|9316.6|221
1633053300000|2021-10-01 01:55:00|9319.4|9317|9318.9|9316.5|9320.2|9318|9318.5|9316.1|249
1633053600000|2021-10-01 02:00:00|9319|9316.6|9318|9315.6|9319.1|9316.7|9316.9|9314.6|224
1633053900000|2021-10-01 02:05:00|9317.9|9315.5|9320.5|9318.1|9320.6|9318.6|9317.9|9315.5|179
1633054200000|2021-10-01 02:10:00|9320.4|9318|9320.6|9318.2|9320.8|9318.8|9320.1|9317.9|196
1633054500000|2021-10-01 02:15:00|9320.7|9318.3|9319.5|9317.1|9321.4|9319.5|9319.3|9316.9|259
1633054800000|2021-10-01 02:20:00|9319.4|9317|9318.1|9315.7|9319.5|9317.1|9317.6|9315.6|235
1633055100000|2021-10-01 02:25:00|9318|9315.6|9316.5|9314.1|9318.2|9316.1|9315.3|9313.5|154
1633055400000|2021-10-01 02:30:00|9316.6|9314.2|9316.5|9315|9317.3|9315.3|9315.3|9313.3|181
1633055700000|2021-10-01 02:35:00|9316.9|9314.5|9317.7|9315.3|9318.2|9316.2|9316|9314|142
1633056000000|2021-10-01 02:40:00|9317.8|9315.4|9317.2|9314.8|9317.8|9315.4|9315.9|9313.9|145
1633056300000|2021-10-01 02:45:00|9317.3|9314.9|9319.7|9317.3|9319.9|9317.5|9317.1|9314.7|176
1633056600000|2021-10-01 02:50:00|9319.8|9317.4|9319.2|9316.8|9319.9|9317.5|9317.5|9315.5|199
1633056900000|2021-10-01 02:55:00|9319.3|9316.9|9319.9|9317.5|9320.9|9318.5|9319.2|9316.8|247
1633057200000|2021-10-01 03:00:00|9320|9317.6|9320.1|9317.7|9320.2|9318.3|9319.4|9317.4|118
1633057500000|2021-10-01 03:05:00|9320|9317.6|9319.2|9316.8|9320.2|9317.8|9318.9|9316.5|88
1633057800000|2021-10-01 03:10:00|9319.5|9317.1|9319.1|9316.7|9319.7|9317.3|9318|9316|114
1633058100000|2021-10-01 03:15:00|9319.2|9316.8|9320.6|9318.2|9320.8|9318.9|9319.1|9316.7|124
1633058400000|2021-10-01 03:20:00|9320.7|9318.3|9319.6|9317.2|9321.4|9319.2|9318.8|9316.9|126
1633058700000|2021-10-01 03:25:00|9319.7|9317.3|9320|9317.6|9320|9318|9318.2|9316.2|137
1633059000000|2021-10-01 03:30:00|9319.9|9317.5|9320|9317.6|9321|9318.9|9319.3|9317.4|199
1633059300000|2021-10-01 03:35:00|9320.1|9317.7|9320.8|9318.4|9321|9318.9|9319.5|9317.6|140
1633059600000|2021-10-01 03:40:00|9320.9|9318.5|9320|9317.6|9321.1|9319|9319.4|9317.5|229
1633059900000|2021-10-01 03:45:00|9319.9|9317.5|9318.3|9315.9|9320.2|9317.8|9316.9|9314.6|245
1633060200000|2021-10-01 03:50:00|9318.4|9316|9320|9317.6|9320.2|9317.8|9317.8|9315.8|199
1633060500000|2021-10-01 03:55:00|9320.1|9317.7|9319.2|9316.8|9320.9|9318.5|9319|9316.6|129
1633060800000|2021-10-01 04:00:00|9319.1|9316.7|9317.4|9315|9319.1|9316.7|9317.4|9315|141
1633061100000|2021-10-01 04:05:00|9317.3|9314.9|9316.5|9314.1|9317.4|9315|9315.9|9313.6|135
1633061400000|2021-10-01 04:10:00|9316.6|9314.2|9316.5|9314.1|9316.7|9314.7|9315.2|9313.2|121
1633061700000|2021-10-01 04:15:00|9316.4|9314|9316.4|9314|9317.1|9314.7|9316|9313.8|145
1633062000000|2021-10-01 04:20:00|9316.5|9314.1|9316.7|9314.3|9316.8|9314.8|9315.9|9314|108
1633062300000|2021-10-01 04:25:00|9316.6|9314.2|9319.2|9316.8|9320|9317.6|9316.6|9314.2|210
1633062600000|2021-10-01 04:30:00|9319.3|9316.9|9321|9318.6|9321.2|9319.1|9319.2|9316.8|148
1633062900000|2021-10-01 04:35:00|9320.9|9318.5|9320.8|9318.4|9321.1|9319.1|9320.4|9318.3|82
1633063200000|2021-10-01 04:40:00|9320.7|9318.3|9318.2|9316.7|9320.9|9318.9|9318.2|9316.1|121
1633063500000|2021-10-01 04:45:00|9318.1|9316.6|9318.3|9315.9|9318.3|9316.6|9317.5|9315.3|153
1633063800000|2021-10-01 04:50:00|9318.2|9315.8|9317.3|9314.9|9318.3|9316.5|9317.2|9314.8|92
1633064100000|2021-10-01 04:55:00|9317.4|9315|9316.6|9314.2|9318|9315.6|9314.2|9312.1|218
1633064400000|2021-10-01 05:00:00|9316.7|9314.3|9316.5|9314.1|9317.6|9315.4|9315.3|9313.2|191
1633064700000|2021-10-01 05:05:00|9316.4|9314|9315.2|9313.7|9318.1|9316.1|9315.1|9312.8|253
1633065000000|2021-10-01 05:10:00|9315.3|9313.8|9319|9316.6|9319.1|9316.7|9315.3|9313.5|140
1633065300000|2021-10-01 05:15:00|9319.1|9316.7|9319.1|9316.7|9320.4|9318.3|9318.4|9316.4|167
1633065600000|2021-10-01 05:20:00|9319.2|9316.8|9319.4|9317.9|9320.1|9318.2|9318.7|9316.4|99
1633065900000|2021-10-01 05:25:00|9319.3|9317.8|9321.3|9318.9|9321.7|9320|9319.3|9317.4|217
1633066200000|2021-10-01 05:30:00|9321.2|9318.8|9321.8|9319.4|9322.7|9320.6|9320.1|9318.1|201
1633066500000|2021-10-01 05:35:00|9321.9|9319.5|9323.8|9322.3|9324.2|9322.3|9321.2|9319.1|257
1633066800000|2021-10-01 05:40:00|9324.2|9321.8|9321.9|9319.5|9324.4|9322.3|9321.9|9319.5|153
1633067100000|2021-10-01 05:45:00|9321.8|9320.3|9324.3|9321.9|9324.5|9322.5|9321.7|9319.7|171
1633067400000|2021-10-01 05:50:00|9324.4|9322|9321.6|9319.2|9324.4|9322.5|9321|9319.1|186
1633067700000|2021-10-01 05:55:00|9321.5|9319.1|9321.6|9319.2|9322.8|9320.4|9320.6|9318.4|257
1633068000000|2021-10-01 06:00:00|9321.7|9319.3|9321.3|9318.9|9324.1|9322.1|9321.1|9318.7|499
1633068300000|2021-10-01 06:05:00|9321.2|9318.8|9320.7|9318.3|9322|9320.1|9319.9|9317.8|409
1633068600000|2021-10-01 06:10:00|9320.6|9318.2|9319.7|9317.3|9321.3|9319.5|9316.2|9314|643
1633068900000|2021-10-01 06:15:00|9319.5|9317.1|9319.4|9317|9322.1|9320.1|9316.3|9314.4|573
1633069200000|2021-10-01 06:20:00|9319.3|9316.9|9317|9314.6|9320.9|9318.8|9314.7|9312.7|589
1633069500000|2021-10-01 06:25:00|9316.9|9314.5|9318.4|9316|9320|9318|9316.8|9314.5|545
1633069800000|2021-10-01 06:30:00|9318.3|9315.9|9316.7|9314.3|9319|9317.1|9311.7|9309.6|557
1633070100000|2021-10-01 06:35:00|9316.6|9314.2|9315.5|9313.1|9317.4|9315.5|9314|9312.1|400
1633070400000|2021-10-01 06:40:00|9315.6|9313.2|9314.8|9312.4|9317.5|9315.8|9314.5|9312.3|437
1633070700000|2021-10-01 06:45:00|9314.9|9312.5|9311.3|9308.9|9315.7|9313.8|9310.6|9308.8|478
1633071000000|2021-10-01 06:50:00|9311.4|9309|9307.9|9305.5|9311.4|9309.2|9305.6|9303.6|461
1633071300000|2021-10-01 06:55:00|9307.4|9305.9|9302.9|9300.5|9309.2|9306.8|9300.8|9298.9|583
1633071600000|2021-10-01 07:00:00|9302.8|9300.4|9306.6|9305.1|9308|9306.1|9301.1|9299.1|784
1633071900000|2021-10-01 07:05:00|9306.8|9305.3|9308.8|9307.3|9310.5|9308.4|9304.8|9302.8|716
1633072200000|2021-10-01 07:10:00|9308.7|9307.2|9312.9|9310.5|9314.9|9313|9307.4|9305.4|567
1633072500000|2021-10-01 07:15:00|9313|9310.6|9312|9309.6|9315.2|9313.3|9309.8|9307.7|644
1633072800000|2021-10-01 07:20:00|9311.9|9309.5|9312.1|9310.6|9312.8|9310.7|9309.4|9307.5|623
1633073100000|2021-10-01 07:25:00|9312|9310.5|9312.3|9309.9|9314.1|9312.4|9310.2|9308.3|529
1633073400000|2021-10-01 07:30:00|9312.4|9310|9316.3|9313.9|9316.3|9314.5|9312.3|9309.9|504
1633073700000|2021-10-01 07:35:00|9315.9|9314.4|9314|9312.5|9316.7|9314.9|9313.7|9311.8|387
1633074000000|2021-10-01 07:40:00|9313.9|9312.4|9316|9314.5|9318.3|9316.3|9312.9|9310.8|381
1633074300000|2021-10-01 07:45:00|9316.1|9314.6|9314.5|9313|9318.2|9316.2|9314.3|9312.5|480
1633074600000|2021-10-01 07:50:00|9314.4|9312.9|9320.3|9317.9|9320.9|9318.5|9314.3|9312.8|572
1633074900000|2021-10-01 07:55:00|9320.4|9318|9319.2|9317.7|9322.6|9320.5|9318.2|9315.9|564
1633075200000|2021-10-01 08:00:00|9319.3|9317.8|9321.5|9319.1|9322.4|9320.5|9318.4|9316.9|508
1633075500000|2021-10-01 08:05:00|9321.4|9319|9320.7|9318.3|9321.4|9319.4|9318.7|9317|331
1633075800000|2021-10-01 08:10:00|9320.8|9318.4|9318.8|9316.4|9321.1|9319.2|9318|9316.4|380
1633076100000|2021-10-01 08:15:00|9318|9316.5|9317.9|9316.4|9319.7|9317.3|9317.7|9315.9|257
1633076400000|2021-10-01 08:20:00|9317.8|9316.3|9318.7|9317.2|9320.1|9318.2|9316.7|9314.9|397
1633076700000|2021-10-01 08:25:00|9318.6|9317.1|9317.9|9315.5|9319.9|9317.8|9314.3|9312.3|423
1633077000000|2021-10-01 08:30:00|9318|9315.6|9319|9316.6|9321.9|9319.7|9316.7|9314.6|522
1633077300000|2021-10-01 08:35:00|9319.1|9316.7|9315.3|9313.8|9321.8|9319.6|9314.8|9313.3|433
1633077600000|2021-10-01 08:40:00|9315.2|9313.7|9317.9|9315.5|9319|9316.9|9315|9313|612
1633077900000|2021-10-01 08:45:00|9317.8|9315.4|9316.2|9313.8|9318.7|9316.4|9314.8|9312.8|512
1633078200000|2021-10-01 08:50:00|9316.5|9314.1|9317.4|9315|9320.3|9317.9|9315.4|9313.8|424
1633078500000|2021-10-01 08:55:00|9317.3|9314.9|9320.3|9317.9|9320.7|9318.3|9315.6|9313.7|347
1633078800000|2021-10-01 09:00:00|9320.4|9318|9321.6|9319.2|9322.1|9320|9317.7|9315.7|455
1633079100000|2021-10-01 09:05:00|9321.5|9319.1|9318.5|9316.1|9322.4|9320.5|9317.8|9315.9|528
1633079400000|2021-10-01 09:10:00|9318.4|9316|9320.7|9318.3|9321.3|9319.3|9317.6|9315.5|492
1633079700000|2021-10-01 09:15:00|9320.8|9318.4|9317|9314.6|9320.8|9318.5|9316.1|9314|521
1633080000000|2021-10-01 09:20:00|9317.1|9314.7|9317.8|9316.3|9319.2|9317|9316.2|9314.3|450
1633080300000|2021-10-01 09:25:00|9318.4|9316|9317.4|9315|9318.5|9316.6|9316.6|9314.7|342
1633080600000|2021-10-01 09:30:00|9317.2|9314.8|9316.8|9315.3|9319.5|9317.3|9316.2|9314.7|359
1633080900000|2021-10-01 09:35:00|9316.7|9315.2|9320.1|9317.7|9321.7|9319.5|9316.1|9314.6|438
1633081200000|2021-10-01 09:40:00|9320.2|9317.8|9325.3|9322.9|9325.7|9323.7|9319.7|9317.8|458
1633081500000|2021-10-01 09:45:00|9325.4|9323|9323.9|9321.5|9325.6|9323.6|9322.6|9320.2|326
1633081800000|2021-10-01 09:50:00|9324|9321.6|9328.5|9326.1|9328.6|9326.6|9323.4|9321.2|489
1633082100000|2021-10-01 09:55:00|9328.6|9326.2|9331.1|9328.7|9332.3|9330.3|9328.5|9326.1|521
1633082400000|2021-10-01 10:00:00|9331.2|9328.8|9330.3|9327.9|9332.6|9330.5|9329.7|9327.7|424
1633082700000|2021-10-01 10:05:00|9330.2|9327.8|9337.7|9335.3|9338.8|9336.4|9329.7|9327.8|614
1633083000000|2021-10-01 10:10:00|9337.6|9335.2|9335.4|9333|9338.6|9336.3|9333.9|9331.9|458
1633083300000|2021-10-01 10:15:00|9335.5|9333.1|9329.8|9327.4|9335.6|9333.7|9329.4|9327.1|448
1633083600000|2021-10-01 10:20:00|9329.7|9327.3|9327.8|9325.4|9330.7|9329.1|9327.1|9325.1|502
1633083900000|2021-10-01 10:25:00|9327.7|9325.3|9326.8|9324.4|9329|9327|9324.8|9322.8|551
1633084200000|2021-10-01 10:30:00|9326.7|9324.3|9324.3|9322.8|9328.8|9326.7|9324.2|9322.6|537
1633084500000|2021-10-01 10:35:00|9324.2|9322.7|9328.7|9326.3|9328.8|9326.8|9324.2|9322.6|371
1633084800000|2021-10-01 10:40:00|9328.6|9326.2|9329.4|9327|9329.7|9327.5|9327.3|9325.3|388
1633085100000|2021-10-01 10:45:00|9329.3|9326.9|9327.8|9325.4|9329.6|9327.5|9326.3|9324.3|390
1633085400000|2021-10-01 10:50:00|9327.6|9325.2|9328.7|9326.3|9329.9|9328.3|9326.1|9324.3|454
1633085700000|2021-10-01 10:55:00|9328.8|9326.4|9328.3|9325.9|9329.5|9327.7|9326|9324|446
1633086000000|2021-10-01 11:00:00|9328.4|9326|9326.8|9324.4|9328.5|9326.6|9324.4|9322.5|455
1633086300000|2021-10-01 11:05:00|9326.4|9324.9|9321.5|9319.1|9327.2|9325.4|9319.8|9317.8|565
1633086600000|2021-10-01 11:10:00|9321.4|9319|9320.1|9318.6|9323|9320.8|9317.4|9315.6|507
1633086900000|2021-10-01 11:15:00|9320|9318.5|9320.2|9318.7|9320.6|9318.7|9316.8|9314.9|423
1633087200000|2021-10-01 11:20:00|9320.1|9318.6|9315.1|9312.7|9320.3|9318.7|9314.7|9312.4|453
1633087500000|2021-10-01 11:25:00|9315|9312.6|9313.9|9311.5|9315.5|9313.2|9312.2|9310.4|498
1633087800000|2021-10-01 11:30:00|9313.7|9311.3|9312.8|9311.3|9314.1|9312.5|9312.5|9310.5|446
1633088100000|2021-10-01 11:35:00|9312.7|9311.2|9307.4|9305.9|9313.8|9312.1|9307.1|9305|498
1633088400000|2021-10-01 11:40:00|9307.1|9305.6|9308.2|9306.7|9308.7|9306.8|9304.6|9302.8|490
1633088700000|2021-10-01 11:45:00|9308.4|9306.9|9307.4|9305.9|9311.4|9309.4|9306.6|9304.7|538
1633089000000|2021-10-01 11:50:00|9307.5|9306|9308.4|9306.9|9309.6|9307.7|9304.5|9302.5|471
1633089300000|2021-10-01 11:55:00|9308.5|9307|9305|9303.5|9309.7|9307.8|9304.6|9302.6|512
1633089600000|2021-10-01 12:00:00|9304.9|9303.4|9304.1|9302.6|9305.9|9304.2|9302.2|9300.4|538
1633089900000|2021-10-01 12:05:00|9304.2|9302.7|9298|9296.5|9304.8|9303.3|9297.5|9296|427
1633090200000|2021-10-01 12:10:00|9298.1|9296.6|9303.1|9300.7|9303.5|9301.2|9297.9|9295.9|563
1633090500000|2021-10-01 12:15:00|9302.9|9300.5|9303.5|9302|9304.6|9302.2|9301.1|9299.4|705
1633090800000|2021-10-01 12:20:00|9303.4|9301.9|9300.7|9299.2|9305.2|9303.7|9299.8|9298.1|644
1633091100000|2021-10-01 12:25:00|9300.8|9299.3|9299.6|9297.2|9301.9|9300.1|9298.8|9296.8|417
1633091400000|2021-10-01 12:30:00|9299.5|9297.1|9293.5|9291.1|9299.8|9297.4|9292.2|9290.1|772
1633091700000|2021-10-01 12:35:00|9293.4|9291|9294.3|9292.8|9297.7|9295.6|9291.9|9289.7|772
1633092000000|2021-10-01 12:40:00|9294.6|9292.2|9289.5|9287.1|9296|9294.1|9287.9|9286.4|813
1633092300000|2021-10-01 12:45:00|9289.4|9287|9288.9|9287.4|9290.1|9288.1|9286.8|9284.6|842
1633092600000|2021-10-01 12:50:00|9288.8|9287.3|9290.7|9288.3|9292|9290.3|9288.4|9286.5|752
1633092900000|2021-10-01 12:55:00|9290.6|9288.2|9284.9|9283.4|9290.7|9289.1|9284.3|9282.5|631
1633093200000|2021-10-01 13:00:00|9285|9283.5|9287|9284.6|9289.2|9287.4|9282.7|9280.8|757
1633093500000|2021-10-01 13:05:00|9286.9|9284.5|9289|9287.5|9291.5|9289.2|9285.5|9283.7|618
1633093800000|2021-10-01 13:10:00|9288.9|9287.4|9290.7|9288.3|9291.8|9289.7|9287.7|9285.7|588
1633094100000|2021-10-01 13:15:00|9291|9288.6|9286|9283.6|9291|9289.1|9282.1|9280|626
1633094400000|2021-10-01 13:20:00|9285.9|9283.5|9291|9288.6|9291.1|9288.9|9284.3|9282.8|536
1633094700000|2021-10-01 13:25:00|9290.6|9289.1|9287.3|9284.9|9291.5|9289.6|9286.2|9284|530
1633095000000|2021-10-01 13:30:00|9287.2|9284.8|9290.4|9288|9292.4|9290|9286.5|9284.3|940
1633095300000|2021-10-01 13:35:00|9290.3|9287.9|9295.4|9293|9296.1|9293.7|9287.6|9285.5|873
1633095600000|2021-10-01 13:40:00|9295.6|9293.2|9292.5|9290.1|9297.5|9295.6|9292|9289.7|688
1633095900000|2021-10-01 13:45:00|9292.6|9290.2|9289.6|9287.2|9294.4|9292.4|9286.7|9284.3|780
1633096200000|2021-10-01 13:50:00|9289.5|9287.1|9293.5|9291.1|9294.4|9292.5|9287.7|9285.3|796
1633096500000|2021-10-01 13:55:00|9293.6|9291.2|9300.2|9285.2|9300.2|9292.7|9291.3|9283.3|634
1633096800000|2021-10-01 14:00:00|9298.9|9283.9|9310|9307.6|9310.2|9307.8|9289.9|9283.9|1351
1633097100000|2021-10-01 14:05:00|9309.7|9307.3|9301.7|9300.2|9309.7|9307.3|9300.7|9298.3|1026
1633097400000|2021-10-01 14:10:00|9301.9|9300.4|9298.1|9295.7|9303.9|9301.7|9295.5|9293.3|1037
1633097700000|2021-10-01 14:15:00|9297.7|9296.2|9299.2|9296.8|9303|9300.6|9295.4|9293.7|841
1633098000000|2021-10-01 14:20:00|9299.1|9296.7|9303.1|9301.6|9305|9303.2|9297.5|9295.1|829
1633098300000|2021-10-01 14:25:00|9303|9301.5|9295.9|9293.5|9303.1|9301.5|9294.2|9292.2|819
1633098600000|2021-10-01 14:30:00|9295.8|9293.4|9295.3|9293.8|9297.8|9296.1|9294|9291.7|815
1633098900000|2021-10-01 14:35:00|9295.4|9293.9|9299.8|9298.3|9301|9299.1|9295.4|9293.9|780
1633099200000|2021-10-01 14:40:00|9300.3|9297.9|9305|9302.6|9305.8|9303.8|9298.9|9296.8|694
1633099500000|2021-10-01 14:45:00|9304.9|9302.5|9306.6|9305.1|9307.3|9305.5|9300.1|9297.7|707
1633099800000|2021-10-01 14:50:00|9307.1|9304.7|9303.8|9301.4|9307.7|9305.8|9301.9|9299.8|832
1633100100000|2021-10-01 14:55:00|9303.6|9301.2|9300.1|9297.7|9305|9303.2|9296.9|9295.4|922
1633100400000|2021-10-01 15:00:00|9300.3|9297.9|9298.8|9297.3|9302|9300|9297.9|9296|673
1633100700000|2021-10-01 15:05:00|9299|9297.5|9305.7|9303.3|9306.4|9304.5|9298.6|9296.7|685
1633101000000|2021-10-01 15:10:00|9305.8|9303.4|9303.1|9301.6|9307.4|9305.4|9302.2|9300.3|722
1633101300000|2021-10-01 15:15:00|9303.2|9301.7|9304.9|9303.4|9305.4|9303.5|9301.9|9299.9|611
1633101600000|2021-10-01 15:20:00|9304.8|9303.3|9304.2|9302.7|9306.6|9304.5|9303|9301.1|623
1633101900000|2021-10-01 15:25:00|9304.1|9302.6|9308.9|9306.5|9308.9|9307|9301.2|9299.6|627
1633102200000|2021-10-01 15:30:00|9308.6|9307.1|9302.8|9300.4|9309.1|9307.3|9302.2|9300.3|622
1633102500000|2021-10-01 15:35:00|9302.3|9300.8|9300.5|9299|9305.8|9304|9299.5|9297.4|566
1633102800000|2021-10-01 15:40:00|9301|9298.6|9297.3|9295.8|9301.2|9299.1|9295.9|9293.5|554
1633103100000|2021-10-01 15:45:00|9297.2|9295.7|9295.5|9294|9297.5|9295.7|9293.3|9291|558
1633103400000|2021-10-01 15:50:00|9295.4|9293.9|9298.6|9296.2|9299.8|9297.9|9295.2|9293.3|492
1633103700000|2021-10-01 15:55:00|9298.5|9296.1|9300.2|9297.8|9301.3|9299.4|9298.2|9296.1|449
1633104000000|2021-10-01 16:00:00|9300.1|9297.7|9300.1|9297.7|9300.2|9298.1|9297.7|9295.7|460
1633104300000|2021-10-01 16:05:00|9300|9297.6|9300.1|9297.7|9301.1|9299.3|9298.6|9296.7|309
1633104600000|2021-10-01 16:10:00|9299.7|9298.2|9300.2|9297.8|9301.8|9299.9|9299.4|9297.5|414
1633104900000|2021-10-01 16:15:00|9300.4|9298|9300.5|9299|9302.8|9300.9|9300|9297.9|435
1633105200000|2021-10-01 16:20:00|9300.4|9298.9|9299.7|9297.3|9302.6|9300.5|9298.9|9296.9|395
1633105500000|2021-10-01 16:25:00|9299.8|9297.4|9296.2|9294.7|9300.3|9298.3|9295.9|9294|450
1633105800000|2021-10-01 16:30:00|9296.1|9294.6|9296.2|9294.7|9297.3|9295.3|9295.2|9293|406
1633106100000|2021-10-01 16:35:00|9296.3|9294.8|9299.3|9296.9|9300|9298.2|9296|9293.9|378
1633106400000|2021-10-01 16:40:00|9299.4|9297|9299.6|9297.2|9301.3|9299.3|9298.5|9296.4|348
1633106700000|2021-10-01 16:45:00|9299.5|9297.1|9301.1|9298.7|9301.1|9299.2|9298|9296|385
1633107000000|2021-10-01 16:50:00|9300.6|9299.1|9299.7|9298.2|9301.9|9299.9|9299.4|9297.5|374
1633107300000|2021-10-01 16:55:00|9299.6|9298.1|9299.3|9296.9|9300.2|9298.7|9297.9|9295.9|286
1633107600000|2021-10-01 17:00:00|9298.9|9297.4|9301.4|9299|9303.2|9301.1|9298.9|9297.4|447
1633107900000|2021-10-01 17:05:00|9301.3|9298.9|9300.7|9298.3|9302.1|9299.9|9299.6|9297.6|345
1633108200000|2021-10-01 17:10:00|9300.5|9298.1|9299.2|9296.8|9300.7|9298.7|9298.4|9296.5|250
1633108500000|2021-10-01 17:15:00|9299.1|9296.7|9298.9|9297.4|9299.3|9297.7|9298|9296.4|224
1633108800000|2021-10-01 17:20:00|9299|9297.5|9298.3|9295.9|9299.9|9298.2|9297.1|9295.6|269
1633109100000|2021-10-01 17:25:00|9298|9295.6|9298.4|9296.9|9298.6|9297.1|9297.5|9295.6|194
1633109400000|2021-10-01 17:30:00|9298.1|9296.6|9298.1|9296.6|9298.6|9296.9|9297.1|9295.6|186
1633109700000|2021-10-01 17:35:00|9298|9296.5|9298.6|9297.1|9298.7|9297.2|9297.3|9295.6|150
1633110000000|2021-10-01 17:40:00|9298.5|9297|9300|9297.6|9300.3|9297.9|9297.9|9296.2|275
1633110300000|2021-10-01 17:45:00|9300.1|9297.7|9299.9|9297.5|9300.8|9298.6|9299.2|9297.1|403
1633110600000|2021-10-01 17:50:00|9300|9297.6|9299.8|9298.3|9300.7|9298.5|9298.9|9297.1|306
1633110900000|2021-10-01 17:55:00|9299.9|9298.4|9298.4|9296|9301.3|9299.2|9297.9|9296|429
1633111200000|2021-10-01 18:00:00|9298.3|9295.9|9300.4|9298.9|9301.2|9299|9295.7|9293.9|543
1633111500000|2021-10-01 18:05:00|9300.5|9299|9299.3|9297.8|9302|9299.6|9298.8|9296.7|279
1633111800000|2021-10-01 18:10:00|9299.2|9297.7|9301.1|9298.7|9301.8|9299.6|9298.6|9296.7|235
1633112100000|2021-10-01 18:15:00|9301.2|9299.7|9302.8|9300.4|9302.9|9300.5|9300.8|9299|198
1633112400000|2021-10-01 18:20:00|9302.9|9300.5|9301.1|9298.7|9303.3|9301.1|9300.8|9298.6|196
1633112700000|2021-10-01 18:25:00|9301|9298.6|9301.1|9298.7|9302.2|9300|9300.6|9298.5|252
1633113000000|2021-10-01 18:30:00|9301.2|9298.8|9300.9|9299.4|9301.9|9300|9299.7|9297.8|266
1633113300000|2021-10-01 18:35:00|9301|9299.5|9300.7|9299.2|9301.2|9299.5|9300.1|9298.2|131
1633113600000|2021-10-01 18:40:00|9300.6|9299.1|9301.5|9299.1|9301.8|9299.8|9300.5|9298.5|148
1633113900000|2021-10-01 18:45:00|9301.4|9299|9301.2|9298.8|9302.8|9300.4|9300.5|9298.6|163
1633114200000|2021-10-01 18:50:00|9300.7|9299.2|9302.7|9300.3|9302.9|9300.8|9300.5|9298.6|216
1633114500000|2021-10-01 18:55:00|9302.8|9300.4|9302.7|9300.3|9302.8|9301|9301.3|9299.4|350
1633114800000|2021-10-01 19:00:00|9302.6|9300.2|9304.2|9301.8|9304.6|9302.7|9302|9300.1|277
1633115100000|2021-10-01 19:05:00|9304.3|9301.9|9304.4|9302|9304.7|9302.7|9303.1|9301|209
1633115400000|2021-10-01 19:10:00|9304.3|9301.9|9306.1|9303.7|9306.3|9304.4|9303.8|9301.9|198
1633115700000|2021-10-01 19:15:00|9306.2|9303.8|9308.9|9306.5|9308.9|9306.8|9305.3|9303.2|278
1633116000000|2021-10-01 19:20:00|9309|9306.6|9307.9|9305.5|9311.7|9309.3|9307.8|9305.4|318
1633116300000|2021-10-01 19:25:00|9307.8|9305.4|9307.3|9304.9|9308.5|9306.4|9306.5|9304.5|281
1633116600000|2021-10-01 19:30:00|9307.2|9304.8|9306.5|9304.1|9308.5|9306.6|9306.2|9304|200
1633116900000|2021-10-01 19:35:00|9306.4|9304|9304.3|9301.9|9306.6|9304.3|9303.8|9301.9|190
1633117200000|2021-10-01 19:40:00|9304.4|9302|9304|9301.6|9304.8|9302.5|9303|9301.1|158
1633117500000|2021-10-01 19:45:00|9303.9|9301.5|9304.4|9302|9304.6|9302.3|9302.7|9300.6|211
1633117800000|2021-10-01 19:50:00|9304.2|9301.8|9305.3|9302.9|9306.8|9304.5|9304|9301.6|355
1633118100000|2021-10-01 19:55:00|9305.4|9303|9303.5|9301.1|9306.9|9304.7|9302.9|9300.5|323
1633118400000|2021-10-01 20:00:00|9303.4|9301|9301.8|9299.4|9303.8|9301.4|9300.9|9298.9|398
1633118700000|2021-10-01 20:05:00|9301.9|9299.5|9301.9|9299.5|9302.4|9300|9301.5|9299.1|122
1633119000000|2021-10-01 20:10:00|9301.8|9299.4|9302.7|9300.3|9303.8|9301.4|9301.6|9299.2|263
1633119300000|2021-10-01 20:15:00|9302.6|9300.2|9302.7|9300.3|9303.4|9301|9301.6|9299.2|200
1633119600000|2021-10-01 20:20:00|9302.9|9300.5|9302.7|9300.3|9303.2|9300.8|9302.5|9300.1|101
1633119900000|2021-10-01 20:25:00|9302.8|9300.4|9303.6|9301.2|9304.8|9302.4|9302.6|9300.2|231
1633120200000|2021-10-01 20:30:00|9304|9301.6|9305.4|9303|9306|9303.6|9303.9|9301.5|149
1633120500000|2021-10-01 20:35:00|9305.3|9302.9|9304.5|9302.1|9306.9|9304.5|9304.3|9301.9|138
1633120800000|2021-10-01 20:40:00|9304.6|9302.2|9306.6|9304.2|9306.7|9304.3|9304.3|9301.9|182
1633121100000|2021-10-01 20:45:00|9306.3|9303.9|9304.8|9302.4|9306.9|9304.5|9304.3|9301.9|188
1633121400000|2021-10-01 20:50:00|9305.3|9302.9|9306.4|9304|9308.5|9306.1|9304.8|9302.4|193
1633121700000|2021-10-01 20:55:00|9306.3|9303.9|9307|9304.6|9309.3|9305.2|9304.8|9301.8|177
1633291200000|2021-10-03 20:00:00|9313|9292|9314.2|9293.2|9320.4|9299.4|9312.5|9291.5|8
1633291500000|2021-10-03 20:05:00|9312.5|9291.5|9312.5|9291.5|9318.6|9297.6|9312.5|9291.5|4
1633292100000|2021-10-03 20:15:00|9312.3|9291.3|9312.3|9291.3|9312.3|9291.3|9312.3|9291.3|1
1633292400000|2021-10-03 20:20:00|9312.8|9291.8|9312.5|9291.5|9317.8|9296.8|9312.2|9291.2|9
1633292700000|2021-10-03 20:25:00|9318.6|9297.6|9318.2|9297.2|9324.1|9303.1|9312.3|9291.3|9
1633293000000|2021-10-03 20:30:00|9314|9293|9314.2|9293.2|9318.4|9297.4|9312.3|9291.3|11
1633293300000|2021-10-03 20:35:00|9314.6|9293.6|9324.1|9303.1|9324.1|9303.1|9312.5|9291.5|7
1633293600000|2021-10-03 20:40:00|9312.3|9291.3|9312.3|9291.3|9314.1|9293.1|9312.3|9291.3|6
1633293900000|2021-10-03 20:45:00|9324.1|9303.1|9312.3|9291.3|9324.1|9303.1|9312.3|9291.3|3
1633294200000|2021-10-03 20:50:00|9311.1|9290.1|9311.1|9290.1|9311.1|9290.1|9311.1|9290.1|1
1633294500000|2021-10-03 20:55:00|9312.5|9291.5|9311.5|9290.5|9319.8|9298.8|9311.2|9290.2|12
1633294800000|2021-10-03 21:00:00|9319.8|9298.8|9313.7|9292.7|9320.4|9299.4|9312.9|9292.4|14
1633295100000|2021-10-03 21:05:00|9313.2|9293.3|9310.6|9289.6|9319.8|9298.8|9302.1|9281.1|59
1633295400000|2021-10-03 21:10:00|9311.5|9290.5|9309.9|9288.9|9315.3|9294.3|9309.1|9288.6|155
1633295700000|2021-10-03 21:15:00|9310.1|9289.1|9309.2|9288.2|9317.6|9296.6|9309|9288|50
1633296000000|2021-10-03 21:20:00|9309.1|9288.1|9312.5|9291.5|9321.5|9300.5|9308.5|9287.5|117
1633296300000|2021-10-03 21:25:00|9314.2|9293.2|9310.8|9289.8|9319.5|9298.5|9308.5|9287.5|74
1633296600000|2021-10-03 21:30:00|9310.7|9289.7|9313.4|9293.5|9315.5|9294.5|9309.5|9288.5|165
1633296900000|2021-10-03 21:35:00|9313.6|9293.6|9312.4|9293.7|9318.7|9297.7|9309.3|9290.4|154
1633297200000|2021-10-03 21:40:00|9313.1|9293.2|9310.9|9294.3|9318.3|9297.3|9310.9|9292.5|142
1633297500000|2021-10-03 21:45:00|9310.8|9294|9308.1|9293.1|9318.5|9303.5|9306.3|9291.3|127
1633297800000|2021-10-03 21:50:00|9310|9295|9310.1|9295.1|9318.2|9303.2|9307.1|9292.1|132
1633298100000|2021-10-03 21:55:00|9309.7|9294.7|9310|9295|9319.8|9304.8|9305.9|9291.5|138
1633298400000|2021-10-03 22:00:00|9309.8|9294.8|9302.8|9299.9|9316.6|9301.6|9301.6|9291.8|706
1633298700000|2021-10-03 22:05:00|9303.1|9299.7|9300.1|9297.7|9308.4|9300|9299.7|9292.8|481
1633299000000|2021-10-03 22:10:00|9300|9297.6|9300.1|9295.8|9303.3|9297.8|9298.1|9290.8|263
1633299300000|2021-10-03 22:15:00|9300|9295.9|9297.8|9295.3|9300.9|9297.1|9297.6|9294.2|262
1633299600000|2021-10-03 22:20:00|9297.7|9295.2|9297.9|9295.5|9298.8|9295.9|9295|9291.7|459
1633299900000|2021-10-03 22:25:00|9298|9295.6|9296.7|9294.3|9299|9296|9296.4|9292.9|312
1633300200000|2021-10-03 22:30:00|9296.8|9294.4|9299.1|9296.7|9299.6|9297|9295.6|9292.7|425
1633300500000|2021-10-03 22:35:00|9298.8|9296.1|9299|9295.8|9299.7|9297.1|9298|9294.9|289
1633300800000|2021-10-03 22:40:00|9299.1|9296.6|9299|9296.6|9299.3|9296.9|9298.1|9295.4|181
1633301100000|2021-10-03 22:45:00|9299.1|9296.5|9298.7|9296.3|9299.3|9296.9|9298.6|9294.9|227
1633301400000|2021-10-03 22:50:00|9299.1|9294.9|9298.2|9295.8|9300.2|9297.7|9298.1|9294.9|214
1633301700000|2021-10-03 22:55:00|9298.3|9295.9|9299.8|9297|9300|9297.5|9298.2|9295|189
1633302000000|2021-10-03 23:00:00|9299.6|9297.2|9299.6|9297.2|9300.5|9298.1|9299.1|9296.7|149
1633302300000|2021-10-03 23:05:00|9299.7|9297.3|9298.9|9296.5|9300.3|9297.9|9298.9|9296.5|91
1633302600000|2021-10-03 23:10:00|9299|9296.6|9299.3|9296.9|9299.4|9297|9298.6|9296.2|93
1633302900000|2021-10-03 23:15:00|9299.2|9296.8|9298.9|9296.5|9299.3|9297|9298.5|9296.1|102
1633303200000|2021-10-03 23:20:00|9298.8|9296.4|9298|9295.6|9299.8|9297.4|9298|9295.6|154
1633303500000|2021-10-03 23:25:00|9298.1|9295.7|9298.1|9295.7|9298.2|9295.8|9297.2|9294.9|123
1633303800000|2021-10-03 23:30:00|9298|9295.6|9298.2|9295.8|9298.4|9296.4|9297.9|9295.6|78
1633304100000|2021-10-03 23:35:00|9298.1|9295.7|9294.5|9292.1|9298.3|9296.3|9294.5|9292.1|120
1633304400000|2021-10-03 23:40:00|9294.6|9292.2|9295.3|9292.9|9295.7|9293.3|9294.5|9292.1|108
1633304700000|2021-10-03 23:45:00|9295.4|9293|9296.3|9293.9|9296.5|9294.5|9295.1|9292.7|131
1633305000000|2021-10-03 23:50:00|9296.4|9294|9297|9294.6|9297.3|9294.9|9296.2|9293.8|80
1633305300000|2021-10-03 23:55:00|9296.9|9294.5|9297.6|9295.2|9297.6|9295.7|9296.5|9294.1|119
1633305600000|2021-10-04 00:00:00|9297.5|9295.1|9295.9|9293.5|9298.3|9295.9|9295.4|9293.4|202
1633305900000|2021-10-04 00:05:00|9295.8|9293.4|9295.3|9292.9|9296.6|9294.3|9295.1|9292.7|157
1633306200000|2021-10-04 00:10:00|9295.2|9292.8|9293.3|9291.8|9295.3|9292.9|9291.9|9289.5|294
1633306500000|2021-10-04 00:15:00|9293.5|9292|9297.5|9295.1|9298|9295.6|9293.1|9290.7|300
1633306800000|2021-10-04 00:20:00|9297.4|9295|9297.8|9296.3|9298.6|9296.6|9297.3|9294.9|198
1633307100000|2021-10-04 00:25:00|9297.7|9296.2|9296.2|9294.7|9298.3|9296.3|9295.9|9293.9|162
1633307400000|2021-10-04 00:30:00|9296.3|9294.8|9297.9|9295.5|9299.8|9297.4|9296.2|9294.6|225
1633307700000|2021-10-04 00:35:00|9298|9295.6|9299|9296.6|9299.3|9297.2|9297.4|9295|266
1633308000000|2021-10-04 00:40:00|9298.9|9296.5|9298.4|9296|9299.4|9297.4|9297.8|9295.8|200
1633308300000|2021-10-04 00:45:00|9298.5|9296.1|9300.4|9298|9300.7|9298.6|9298|9295.9|221
1633308600000|2021-10-04 00:50:00|9300.5|9298.1|9301.8|9299.4|9302.6|9300.5|9299.7|9297.6|253
1633308900000|2021-10-04 00:55:00|9301.7|9299.3|9301.8|9299.4|9304|9302|9301.1|9298.7|230
1633309200000|2021-10-04 01:00:00|9301.7|9299.3|9302.4|9300|9303.5|9301.1|9300.3|9298.3|186
1633309500000|2021-10-04 01:05:00|9302.5|9300.1|9303.5|9301.1|9303.7|9301.3|9301.7|9299.3|203
1633309800000|2021-10-04 01:10:00|9303.4|9301|9302.7|9300.3|9303.4|9301|9302.4|9300|137
1633310100000|2021-10-04 01:15:00|9302.8|9300.4|9302.6|9300.2|9302.8|9300.4|9300.3|9297.9|160
1633310400000|2021-10-04 01:20:00|9302.7|9300.3|9303|9300.6|9304.3|9301.9|9302.4|9300|193
1633310700000|2021-10-04 01:25:00|9302.9|9300.5|9301.8|9299.4|9303.1|9300.7|9300.7|9298.4|166
1633311000000|2021-10-04 01:30:00|9301.7|9299.3|9305.7|9303.3|9306.1|9304|9301.5|9299.1|258
1633311300000|2021-10-04 01:35:00|9305.1|9303.6|9306.6|9304.2|9306.7|9304.9|9305.1|9303.1|261
1633311600000|2021-10-04 01:40:00|9306.5|9304.1|9305.1|9302.7|9307.9|9305.9|9305|9302.6|187
1633311900000|2021-10-04 01:45:00|9305.2|9302.8|9306.1|9303.7|9306.2|9304.3|9304.8|9302.7|124
1633312200000|2021-10-04 01:50:00|9306.2|9303.8|9307.8|9305.4|9308.5|9306.1|9305.6|9303.6|239
1633312500000|2021-10-04 01:55:00|9307.9|9305.5|9305.9|9303.5|9308|9305.6|9304.6|9302.6|328
1633312800000|2021-10-04 02:00:00|9306|9303.6|9305|9302.6|9306.4|9304|9304.5|9302.6|223
1633313100000|2021-10-04 02:05:00|9305.1|9302.7|9304.5|9303|9306.1|9304.2|9304.4|9302.5|172
1633313400000|2021-10-04 02:10:00|9304.6|9303.1|9304.1|9301.7|9305.2|9303.2|9302.7|9300.7|192
1633313700000|2021-10-04 02:15:00|9304.2|9301.8|9305|9302.6|9305.3|9303.3|9303.7|9301.3|176
1633314000000|2021-10-04 02:20:00|9305.1|9302.7|9306|9303.6|9306.6|9304.7|9304.2|9302|194
1633314300000|2021-10-04 02:25:00|9306.1|9303.7|9306.4|9304|9306.5|9304.1|9304.9|9302.9|138
1633314600000|2021-10-04 02:30:00|9306.3|9304.8|9305.2|9302.8|9307.1|9305|9304.7|9302.6|178
1633314900000|2021-10-04 02:35:00|9305.1|9302.7|9305.2|9302.8|9305.5|9303.5|9304.5|9302.6|104
1633315200000|2021-10-04 02:40:00|9305.1|9302.7|9306|9303.6|9306.3|9304|9304.4|9302|127
1633315500000|2021-10-04 02:45:00|9306.2|9303.8|9307.2|9304.8|9307.7|9305.5|9305.6|9303.5|178
1633315800000|2021-10-04 02:50:00|9307.1|9304.7|9307.5|9305.1|9307.8|9305.4|9307.1|9304.7|81
1633316100000|2021-10-04 02:55:00|9307.6|9305.2|9308.7|9306.3|9308.8|9306.6|9307|9305.1|110
1633316400000|2021-10-04 03:00:00|9308.8|9306.4|9309.5|9307.1|9309.9|9307.6|9308.8|9306.4|161
1633316700000|2021-10-04 03:05:00|9309.4|9307|9308.7|9306.3|9309.7|9307.7|9308.1|9306.1|192
1633317000000|2021-10-04 03:10:00|9308.6|9306.2|9307.9|9305.5|9308.8|9306.9|9307.4|9305.4|140
1633317300000|2021-10-04 03:15:00|9308.2|9306.7|9309.3|9306.9|9309.6|9307.2|9308.2|9306.2|180
1633317600000|2021-10-04 03:20:00|9309.4|9307|9309.3|9306.9|9309.6|9307.2|9308.8|9306.4|120
1633317900000|2021-10-04 03:25:00|9309.4|9307|9309.4|9307|9309.6|9307.2|9309.2|9306.8|79
1633318200000|2021-10-04 03:30:00|9309.5|9307.1|9308.5|9306.1|9309.6|9307.2|9308.3|9306.1|142
1633318500000|2021-10-04 03:35:00|9308.6|9306.2|9309.6|9307.2|9310.4|9308|9308.5|9306.1|108
1633318800000|2021-10-04 03:40:00|9309.7|9307.3|9311.9|9309.5|9312|9309.6|9309.6|9307.2|131
1633319100000|2021-10-04 03:45:00|9312|9309.6|9310.1|9307.7|9312.3|9309.9|9310|9307.6|170
1633319400000|2021-10-04 03:50:00|9310.2|9307.8|9307.7|9305.3|9310.2|9308.3|9307.6|9305.2|111
1633319700000|2021-10-04 03:55:00|9307.8|9305.4|9308.9|9307.4|9309.3|9307.4|9307.2|9305.2|124
1633320000000|2021-10-04 04:00:00|9309.4|9307|9308.5|9306.1|9309.4|9307.4|9307.8|9305.9|132
1633320300000|2021-10-04 04:05:00|9308.4|9306|9306.2|9304.7|9308.6|9306.4|9306.2|9304.2|91
1633320600000|2021-10-04 04:10:00|9306.5|9304.1|9306.2|9303.8|9306.5|9304.4|9305.1|9303.2|122
1633320900000|2021-10-04 04:15:00|9306.3|9303.9|9307.9|9305.5|9307.9|9305.9|9306|9303.6|134
1633321200000|2021-10-04 04:20:00|9307.8|9305.4|9308.6|9306.2|9309|9306.6|9306.9|9305.1|170
1633321500000|2021-10-04 04:25:00|9308.5|9306.1|9309.3|9306.9|9309.4|9307.2|9308|9305.6|166
1633321800000|2021-10-04 04:30:00|9309.2|9306.8|9308.6|9306.2|9309.2|9306.9|9308.1|9306|72
1633322100000|2021-10-04 04:35:00|9308.5|9306.1|9308.6|9306.2|9309.7|9307.7|9307.5|9305.2|103
1633322400000|2021-10-04 04:40:00|9308.5|9306.1|9309|9307.5|9309.5|9307.5|9307.1|9305.1|101
1633322700000|2021-10-04 04:45:00|9309.4|9307|9309.3|9306.9|9309.5|9307.1|9309.1|9306.7|97
1633323000000|2021-10-04 04:50:00|9309.4|9307|9308.6|9306.2|9309.5|9307.1|9308.4|9306|116
1633323300000|2021-10-04 04:55:00|9308.7|9306.3|9310.2|9307.8|9310.4|9308|9308.5|9306.1|134
1633323600000|2021-10-04 05:00:00|9310.1|9307.7|9309.4|9307|9311.9|9309.9|9308.9|9306.8|225
1633323900000|2021-10-04 05:05:00|9309.5|9307.1|9309.5|9307.1|9311.1|9309.2|9308.9|9306.9|141
1633324200000|2021-10-04 05:10:00|9309.4|9307|9307.2|9305.7|9309.6|9307.2|9306.8|9304.4|167
1633324500000|2021-10-04 05:15:00|9307.7|9305.3|9307.2|9304.8|9308|9305.9|9307|9304.7|119
1633324800000|2021-10-04 05:20:00|9307.1|9304.7|9307.7|9305.3|9307.8|9305.4|9306.7|9304.4|127
1633325100000|2021-10-04 05:25:00|9307.8|9305.4|9308.4|9306|9308.5|9306.6|9307.3|9305.3|99
1633325400000|2021-10-04 05:30:00|9308.5|9306.1|9308.6|9306.2|9309.6|9307.5|9307.9|9306.1|153
1633325700000|2021-10-04 05:35:00|9308.5|9306.1|9306.6|9304.2|9308.7|9306.4|9305.4|9303.4|187
1633326000000|2021-10-04 05:40:00|9306.7|9304.3|9307.7|9305.3|9308.6|9306.5|9306.6|9304.2|135
1633326300000|2021-10-04 05:45:00|9307.6|9305.2|9308.5|9306.1|9308.7|9306.6|9307.3|9305.2|154
1633326600000|2021-10-04 05:50:00|9308.6|9306.2|9307.2|9304.8|9308.6|9306.4|9305.9|9303.9|191
1633326900000|2021-10-04 05:55:00|9307.3|9304.9|9306.9|9304.5|9307.9|9305.8|9306.5|9304.4|215
1633327200000|2021-10-04 06:00:00|9306.8|9304.4|9306.7|9304.3|9309.1|9306.7|9305.6|9303.7|386
1633327500000|2021-10-04 06:05:00|9306.8|9304.4|9305.8|9303.4|9307|9304.6|9302.9|9300.6|321
1633327800000|2021-10-04 06:10:00|9306|9303.6|9303|9300.6|9306.2|9303.8|9302.2|9300.2|317
1633328100000|2021-10-04 06:15:00|9303.1|9300.7|9303.5|9301.1|9304.8|9302.8|9301.3|9299.4|311
1633328400000|2021-10-04 06:20:00|9303.4|9301|9305.9|9303.5|9306.7|9304.6|9303|9301|254
1633328700000|2021-10-04 06:25:00|9305.8|9303.4|9305.5|9303.1|9306.2|9304.2|9304.5|9302.4|336
1633329000000|2021-10-04 06:30:00|9305.7|9303|9303.8|9301.4|9306.6|9304.6|9303.8|9301.4|391
1633329300000|2021-10-04 06:35:00|9303.9|9301.5|9302.2|9299.8|9306|9304|9301.3|9299.4|368
1633329600000|2021-10-04 06:40:00|9302.1|9299.7|9299|9296.6|9302.7|9300.8|9298.8|9296.4|290
1633329900000|2021-10-04 06:45:00|9299.1|9296.7|9297.3|9294.9|9299.9|9297.8|9296.8|9294.7|272
1633330200000|2021-10-04 06:50:00|9297.4|9295|9301.8|9299.4|9303.2|9301|9297.2|9294.8|415
1633330500000|2021-10-04 06:55:00|9301.7|9299.3|9301.8|9299.4|9303.4|9301.2|9300.5|9298.8|375
1633330800000|2021-10-04 07:00:00|9301.3|9299.8|9307.4|9305|9309.1|9306.7|9301.1|9299.3|734
1633331100000|2021-10-04 07:05:00|9307.3|9304.9|9307.7|9305.3|9309.6|9307.4|9305.3|9303|655
1633331400000|2021-10-04 07:10:00|9307.6|9305.2|9303.8|9301.4|9308.2|9305.8|9303|9300.8|599
1633331700000|2021-10-04 07:15:00|9304|9301.6|9306.9|9304.5|9307.3|9305.6|9301.7|9299.7|535
1633332000000|2021-10-04 07:20:00|9306.7|9304.3|9305|9302.6|9307.5|9305.6|9302.1|9300.3|625
1633332300000|2021-10-04 07:25:00|9305.1|9302.7|9305.6|9304.1|9308.7|9306.3|9304.2|9302|578
1633332600000|2021-10-04 07:30:00|9305.5|9304|9307.4|9305.9|9308.3|9306.4|9304.5|9302.3|493
1633332900000|2021-10-04 07:35:00|9307.5|9306|9307.8|9305.4|9308.8|9306.4|9305.5|9303.1|470
1633333200000|2021-10-04 07:40:00|9307.7|9305.3|9305.1|9302.7|9308|9305.6|9303.8|9301.5|418
1633333500000|2021-10-04 07:45:00|9304.8|9302.4|9304.9|9302.5|9305.4|9303|9301.6|9299.2|441
1633333800000|2021-10-04 07:50:00|9304.8|9302.4|9303.6|9301.2|9304.9|9302.5|9301.2|9299.1|492
1633334100000|2021-10-04 07:55:00|9303.3|9301.8|9302|9300.5|9303.9|9302.2|9301.5|9299.7|368
1633334400000|2021-10-04 08:00:00|9302.1|9300.6|9295.4|9293.9|9302.3|9300.6|9295.4|9293.4|467
1633334700000|2021-10-04 08:05:00|9295.5|9294|9299.1|9297.6|9299.9|9297.6|9293.2|9291.3|445
1633335000000|2021-10-04 08:10:00|9299.2|9296.8|9301|9298.6|9301.2|9299.3|9298.1|9296|453
1633335300000|2021-10-04 08:15:00|9301.6|9299.2|9301|9298.6|9302|9299.6|9298.9|9296.9|443
1633335600000|2021-10-04 08:20:00|9301.1|9298.7|9296.6|9295.1|9301.1|9298.7|9296.6|9295.1|362
1633335900000|2021-10-04 08:25:00|9296.9|9295.4|9297.7|9296.2|9300|9298.2|9296.6|9294.6|467
1633336200000|2021-10-04 08:30:00|9297.6|9296.1|9299.6|9297.2|9300|9297.6|9293.3|9291.2|459
1633336500000|2021-10-04 08:35:00|9299.7|9297.3|9300.3|9297.9|9303.7|9301.7|9298.3|9295.9|474
1633336800000|2021-10-04 08:40:00|9300.2|9297.8|9297.7|9296.2|9301.1|9298.7|9296.6|9294.7|486
1633337100000|2021-10-04 08:45:00|9297.6|9296.1|9296.7|9294.3|9298.4|9296.4|9294.2|9292.2|449
1633337400000|2021-10-04 08:50:00|9296.8|9294.4|9292.7|9291.2|9297|9294.8|9292.7|9290.9|396
1633337700000|2021-10-04 08:55:00|9293.3|9290.9|9291.2|9289.7|9293.5|9291.5|9290.1|9287.8|471
1633338000000|2021-10-04 09:00:00|9291|9289.5|9291.1|9288.7|9292.3|9290.3|9288.4|9286.8|560
1633338300000|2021-10-04 09:05:00|9291|9288.6|9290.6|9288.2|9292.3|9290.4|9288.3|9286.5|509
1633338600000|2021-10-04 09:10:00|9290.5|9288.1|9288.9|9286.5|9291|9288.9|9287.9|9286|442
1633338900000|2021-10-04 09:15:00|9289.1|9286.7|9289.5|9287.1|9289.7|9287.6|9287.3|9285.2|383
1633339200000|2021-10-04 09:20:00|9289.4|9287|9288.5|9286.1|9289.9|9287.5|9287.1|9284.8|393
1633339500000|2021-10-04 09:25:00|9288.1|9285.7|9290.6|9288.2|9290.7|9288.6|9287.2|9284.9|395
1633339800000|2021-10-04 09:30:00|9290.2|9288.7|9289.4|9287.9|9290.8|9288.8|9289.1|9287|285
1633340100000|2021-10-04 09:35:00|9289.2|9287.7|9291.4|9289|9292.2|9290.1|9287.7|9285.9|291
1633340400000|2021-10-04 09:40:00|9291.3|9288.9|9290.4|9288.9|9292.1|9290.3|9289.8|9287.8|361
1633340700000|2021-10-04 09:45:00|9290.8|9288.4|9291.1|9288.7|9292.3|9290.4|9289.2|9287.4|389
1633341000000|2021-10-04 09:50:00|9291.2|9288.8|9291.3|9288.9|9292.1|9290.4|9289.5|9287.5|274
1633341300000|2021-10-04 09:55:00|9291|9289.5|9290.9|9289.4|9291.4|9289.5|9289.9|9287.9|376
1633341600000|2021-10-04 10:00:00|9291|9289.5|9290.1|9288.6|9292.3|9290.5|9289.5|9287.5|285
1633341900000|2021-10-04 10:05:00|9290|9288.5|9290.1|9288.6|9291.5|9290|9290|9288.1|223
1633342200000|2021-10-04 10:10:00|9290.2|9288.7|9291.3|9288.9|9293.1|9291.1|9290|9288|358
1633342500000|2021-10-04 10:15:00|9291.4|9289|9290.1|9288.6|9291.6|9289.8|9289.3|9287.4|330
1633342800000|2021-10-04 10:20:00|9290.5|9288.1|9289.8|9287.4|9291.4|9289.3|9288.5|9286.5|335
1633343100000|2021-10-04 10:25:00|9289.7|9287.3|9284.5|9282.1|9289.9|9288.1|9283.6|9281.3|406
1633343400000|2021-10-04 10:30:00|9284.6|9282.2|9286.3|9283.9|9288|9286.1|9283.1|9280.7|502
1633343700000|2021-10-04 10:35:00|9286.4|9284|9285.3|9282.9|9286.8|9284.9|9284.1|9282|334
1633344000000|2021-10-04 10:40:00|9285.2|9282.8|9284.6|9282.2|9285.3|9282.9|9281.6|9279.7|343
1633344300000|2021-10-04 10:45:00|9284.5|9282.1|9283.4|9281|9285.4|9283.4|9282.8|9280.8|277
1633344600000|2021-10-04 10:50:00|9283.2|9281.7|9284.2|9282.7|9285.2|9283.3|9283|9281.1|253
1633344900000|2021-10-04 10:55:00|9284.3|9282.8|9282.6|9280.2|9285.2|9283|9280.3|9278.4|339
1633345200000|2021-10-04 11:00:00|9282.5|9280.1|9281.4|9279.9|9283.3|9280.9|9280.3|9278.3|391
1633345500000|2021-10-04 11:05:00|9281.5|9280|9278.8|9277.3|9281.9|9280.4|9278.5|9276.7|346
1633345800000|2021-10-04 11:10:00|9278.6|9277.1|9274|9271.6|9279.5|9277.4|9273|9270.6|510
1633346100000|2021-10-04 11:15:00|9273.2|9271.7|9271.9|9269.5|9273.4|9271.8|9271.1|9269.2|398
1633346400000|2021-10-04 11:20:00|9272|9269.6|9272.4|9270|9272.7|9270.6|9270.7|9269|394
1633346700000|2021-10-04 11:25:00|9272.5|9270.1|9272.8|9270.4|9273.1|9271|9271.4|9269.3|352
1633347000000|2021-10-04 11:30:00|9272.4|9270.9|9271.6|9269.2|9272.9|9271|9271|9269.2|380
1633347300000|2021-10-04 11:35:00|9271.2|9269.7|9271.1|9269.6|9272.4|9270.6|9270.8|9269.2|407
1633347600000|2021-10-04 11:40:00|9271.2|9269.7|9270.7|9269.2|9273.1|9271.1|9270.5|9268.8|474
1633347900000|2021-10-04 11:45:00|9270.8|9269.3|9265.4|9263.9|9270.8|9269.3|9265.4|9263.7|440
1633348200000|2021-10-04 11:50:00|9265.8|9264.3|9263.2|9261.7|9266.6|9264.8|9261.8|9260|339
1633348500000|2021-10-04 11:55:00|9263.4|9261.9|9261|9259.5|9264.7|9262.8|9260.7|9259.2|424
1633348800000|2021-10-04 12:00:00|9260.9|9259.4|9259.3|9257.8|9262.6|9260.9|9259.3|9257.8|470
1633349100000|2021-10-04 12:05:00|9259.4|9257.9|9257.6|9256.1|9260.5|9258.6|9257.5|9255.9|411
1633349400000|2021-10-04 12:10:00|9257.7|9256.2|9255.7|9254.2|9258.7|9256.9|9255.4|9253.6|432
1633349700000|2021-10-04 12:15:00|9255.8|9254.3|9255.6|9253.2|9256.2|9254.3|9253.6|9251.8|478
1633350000000|2021-10-04 12:20:00|9255.1|9253.6|9250.1|9248.6|9255.6|9253.8|9249.9|9247.8|448
1633350300000|2021-10-04 12:25:00|9250.3|9248.8|9246.2|9244.7|9250.7|9248.8|9245.6|9243.6|459
1633350600000|2021-10-04 12:30:00|9246.1|9244.6|9245.2|9243.7|9248.2|9245.8|9244.9|9242.9|588
1633350900000|2021-10-04 12:35:00|9245.1|9243.6|9245.1|9242.7|9246|9244|9243|9241.5|401
1633351200000|2021-10-04 12:40:00|9244.4|9242.9|9246.3|9243.9|9246.4|9244.2|9242.8|9241|454
1633351500000|2021-10-04 12:45:00|9246.2|9244.7|9248.2|9245.8|9248.8|9246.5|9245.5|9243.6|529
1633351800000|2021-10-04 12:50:00|9248.3|9245.9|9249.2|9247.7|9249.7|9247.9|9247.6|9245.4|478
1633352100000|2021-10-04 12:55:00|9249.1|9247.6|9250.6|9249.1|9251.9|9250.4|9249.1|9247.4|478
1633352400000|2021-10-04 13:00:00|9250.7|9249.2|9252|9250.5|9252.7|9250.7|9249.9|9247.7|601
1633352700000|2021-10-04 13:05:00|9252.1|9250.6|9250.8|9249.3|9252.1|9250.6|9247.6|9245.7|631
1633353000000|2021-10-04 13:10:00|9250.7|9249.2|9250.2|9248.7|9252.9|9250.8|9249.7|9247.6|645
1633353300000|2021-10-04 13:15:00|9251.4|9249|9253.6|9251.2|9253.9|9251.8|9250.7|9248.8|361
1633353600000|2021-10-04 13:20:00|9253.4|9251|9253|9251.5|9255.1|9252.9|9252|9250.2|401
1633353900000|2021-10-04 13:25:00|9253.2|9251.7|9251.7|9250.2|9253.5|9251.7|9250.9|9249.2|424
1633354200000|2021-10-04 13:30:00|9251.6|9250.1|9249.9|9247.5|9253|9250.9|9248.6|9246.8|612
1633354500000|2021-10-04 13:35:00|9250|9247.6|9247.4|9245.9|9250.4|9248.3|9247.2|9245.3|390
1633354800000|2021-10-04 13:40:00|9247.7|9246.2|9250|9247.6|9251.1|9249.3|9247.4|9245.5|490
1633355100000|2021-10-04 13:45:00|9249.9|9247.5|9250.7|9249.2|9251.4|9249.9|9247.8|9245.8|535
1633355400000|2021-10-04 13:50:00|9250.8|9249.3|9249|9247.5|9251.7|9250|9247.6|9246.1|581
1633355700000|2021-10-04 13:55:00|9249.1|9247.6|9247.7|9245.3|9252.1|9250.1|9246.4|9244.5|529
1633356000000|2021-10-04 14:00:00|9248.1|9245.7|9249.9|9247.5|9251.2|9248.9|9247.2|9245.3|607
1633356300000|2021-10-04 14:05:00|9250|9247.6|9243.5|9242|9250.3|9247.9|9243.3|9241.6|581
1633356600000|2021-10-04 14:10:00|9243.6|9242.1|9244.3|9241.9|9244.6|9243|9241.7|9239.6|543
1633356900000|2021-10-04 14:15:00|9244.2|9241.8|9246|9243.6|9249.4|9247.2|9243.4|9241.6|441
1633357200000|2021-10-04 14:20:00|9246.1|9243.7|9232.9|9231.4|9247.6|9245.7|9232.6|9230.8|776
1633357500000|2021-10-04 14:25:00|9232.8|9231.3|9243.5|9241.1|9243.6|9241.8|9231.2|9229.1|766
1633357800000|2021-10-04 14:30:00|9242.7|9241.2|9240.3|9237.9|9244.4|9242.3|9239.2|9237.2|637
1633358100000|2021-10-04 14:35:00|9240.2|9237.8|9239.3|9236.9|9241.6|9239.8|9236.3|9233.9|822
1633358400000|2021-10-04 14:40:00|9238.8|9236.4|9241.8|9239.4|9241.8|9239.8|9236.5|9234.3|603
1633358700000|2021-10-04 14:45:00|9241.7|9239.3|9233.8|9231.4|9241.7|9239.3|9233.7|9231.3|589
1633359000000|2021-10-04 14:50:00|9233.7|9231.3|9241.4|9239.9|9243.6|9241.4|9233.3|9231.2|705
1633359300000|2021-10-04 14:55:00|9241.5|9240|9238.6|9237.1|9242.4|9240.4|9235.2|9233.3|780
1633359600000|2021-10-04 15:00:00|9239|9237.5|9235.8|9233.4|9240.1|9238.3|9235.3|9233.1|659
1633359900000|2021-10-04 15:05:00|9235.9|9233.5|9239.7|9237.3|9239.7|9237.7|9232.8|9230.9|637
1633360200000|2021-10-04 15:10:00|9239.2|9237.7|9245.6|9243.2|9247|9244.8|9239.2|9237.7|710
1633360500000|2021-10-04 15:15:00|9245.5|9243.1|9244.2|9241.8|9245.7|9243.7|9243.1|9241.2|446
1633360800000|2021-10-04 15:20:00|9244.3|9241.9|9247.5|9245.1|9249.6|9247.5|9243.7|9241.8|496
1633361100000|2021-10-04 15:25:00|9247|9245.5|9248.7|9246.3|9249.1|9247.1|9245.6|9243.7|553
1633361400000|2021-10-04 15:30:00|9248.8|9246.4|9246.9|9244.5|9249.9|9248.2|9246.1|9244.3|558
1633361700000|2021-10-04 15:35:00|9246.8|9244.4|9251.1|9248.7|9251.5|9249.5|9246.4|9244.4|519
1633362000000|2021-10-04 15:40:00|9250.7|9249.2|9248.5|9246.1|9251.3|9249.2|9247.3|9245.8|488
1633362300000|2021-10-04 15:45:00|9248.4|9246|9249.3|9247.8|9250.5|9248.6|9247.4|9245.6|552
1633362600000|2021-10-04 15:50:00|9249.6|9248.1|9251.4|9249.9|9252.3|9250.8|9247.5|9245.6|490
1633362900000|2021-10-04 15:55:00|9251.3|9249.8|9249.1|9247.6|9252.8|9250.9|9247.7|9245.5|481
1633363200000|2021-10-04 16:00:00|9249.2|9247.7|9248.7|9246.3|9249.9|9248.1|9247|9245.1|412
1633363500000|2021-10-04 16:05:00|9248.8|9246.4|9247.7|9245.3|9249.4|9247.5|9247.2|9245.2|283
1633363800000|2021-10-04 16:10:00|9247.8|9245.4|9246.2|9243.8|9248.6|9246.6|9245.6|9243.6|295
1633364100000|2021-10-04 16:15:00|9246.1|9243.7|9250.3|9247.9|9250.4|9248.4|9245.5|9243.6|326
1633364400000|2021-10-04 16:20:00|9250.2|9247.8|9254|9252.5|9254.4|9252.5|9248.8|9247.1|240
1633364700000|2021-10-04 16:25:00|9253.9|9252.4|9251.9|9250.4|9254.7|9252.7|9251.9|9250.2|332
1633365000000|2021-10-04 16:30:00|9251.8|9250.3|9251.4|9249|9252.5|9250.5|9250.4|9248.2|292
1633365300000|2021-10-04 16:35:00|9251.3|9248.9|9248|9245.6|9252|9250.1|9248|9245.6|310
1633365600000|2021-10-04 16:40:00|9247.9|9245.5|9246.8|9244.4|9248|9246.1|9244.5|9242.6|263
1633365900000|2021-10-04 16:45:00|9246.4|9244.9|9245|9242.6|9247.5|9245.6|9243.6|9241.7|275
1633366200000|2021-10-04 16:50:00|9245.1|9242.7|9246.4|9244|9247|9245.3|9244|9241.7|261
1633366500000|2021-10-04 16:55:00|9246.1|9244.6|9246.7|9244.3|9247.3|9245.4|9245.9|9243.8|237
1633366800000|2021-10-04 17:00:00|9246.8|9244.4|9247.2|9245.7|9248.9|9246.8|9246.3|9244.4|255
1633367100000|2021-10-04 17:05:00|9247.4|9245.9|9248.2|9245.8|9248.9|9247.2|9247.2|9245.3|261
1633367400000|2021-10-04 17:10:00|9247.9|9246.4|9247.6|9246.1|9248.5|9246.6|9247.1|9245.2|143
1633367700000|2021-10-04 17:15:00|9247.5|9246|9244.8|9243.3|9247.9|9246.1|9244.6|9242.9|223
1633368000000|2021-10-04 17:20:00|9244.9|9243.4|9245.7|9244.2|9246.8|9244.9|9244.8|9243.2|233
1633368300000|2021-10-04 17:25:00|9245.8|9244.3|9249.9|9248.4|9250.4|9248.6|9245.6|9244|278
1633368600000|2021-10-04 17:30:00|9250.1|9248.6|9250.6|9249.1|9252.1|9250.2|9249.9|9248.1|299
1633368900000|2021-10-04 17:35:00|9250.5|9249|9249.8|9248.3|9251.6|9249.7|9249.6|9248.1|255
1633369200000|2021-10-04 17:40:00|9249.9|9248.4|9248.7|9247.2|9250.7|9248.8|9248.1|9246.5|198
1633369500000|2021-10-04 17:45:00|9248.9|9247.4|9249.9|9247.5|9249.9|9248|9248.4|9246.7|150
1633369800000|2021-10-04 17:50:00|9249.5|9248|9249.6|9248.1|9250.1|9248.3|9248.9|9247.3|129
1633370100000|2021-10-04 17:55:00|9249.7|9248.2|9250.1|9247.7|9250.2|9248.3|9248.4|9246.7|244
1633370400000|2021-10-04 18:00:00|9249.7|9248.2|9247.1|9245.6|9250.2|9248.2|9247|9244.9|235
1633370700000|2021-10-04 18:05:00|9247|9245.5|9248.8|9247.3|9249.3|9247.3|9246.8|9244.8|159
1633371000000|2021-10-04 18:10:00|9249.1|9246.7|9250.6|9249.1|9251.3|9249.6|9248.7|9246.7|205
1633371300000|2021-10-04 18:15:00|9251.1|9248.7|9250.6|9248.2|9251.1|9249.2|9249.3|9247.7|134
1633371600000|2021-10-04 18:20:00|9250.5|9248.1|9247.4|9245.9|9250.9|9249|9245.5|9243.7|293
1633371900000|2021-10-04 18:25:00|9247.5|9246|9246.5|9245|9248.5|9246.5|9245.8|9243.9|281
1633372200000|2021-10-04 18:30:00|9246.8|9245.3|9246.9|9245.4|9248.4|9246.4|9245.5|9243.9|280
1633372500000|2021-10-04 18:35:00|9247|9245.5|9246.1|9244.6|9247.6|9246.1|9246.1|9244.3|186
1633372800000|2021-10-04 18:40:00|9246.2|9244.7|9246.7|9244.3|9247.3|9245.7|9246.1|9244.3|203
1633373100000|2021-10-04 18:45:00|9246.8|9244.4|9246.2|9244.7|9247.5|9245.6|9246.1|9244.2|174
1633373400000|2021-10-04 18:50:00|9246.3|9244.8|9247.3|9244.9|9247.6|9245.6|9246|9244.1|165
1633373700000|2021-10-04 18:55:00|9246.8|9245.3|9246.6|9244.2|9247.9|9246|9246.2|9244.1|311
1633374000000|2021-10-04 19:00:00|9246.7|9244.3|9246.8|9244.4|9246.8|9244.9|9245.5|9243.5|306
1633374300000|2021-10-04 19:05:00|9246.7|9244.3|9249.9|9248.4|9250.7|9248.7|9246.7|9244.3|206
1633374600000|2021-10-04 19:10:00|9249.8|9248.3|9249.7|9248.2|9251.9|9249.9|9249.6|9247.7|236
1633374900000|2021-10-04 19:15:00|9250.1|9247.7|9249.2|9246.8|9250.5|9248.3|9247.9|9245.8|232
1633375200000|2021-10-04 19:20:00|9248.8|9247.3|9248.4|9246|9249.7|9247.6|9247.6|9245.4|277
1633375500000|2021-10-04 19:25:00|9248.5|9246.1|9248.4|9246.9|9249.4|9247.4|9247.4|9245.4|142
1633375800000|2021-10-04 19:30:00|9248.6|9247.1|9248.1|9246.6|9248.7|9247.1|9248|9246|137
1633376100000|2021-10-04 19:35:00|9248.6|9246.2|9247.2|9245.7|9248.6|9246.8|9246.6|9244.7|187
1633376400000|2021-10-04 19:40:00|9247.5|9245.1|9247.6|9246.1|9248.8|9246.8|9247.2|9245.1|261
1633376700000|2021-10-04 19:45:00|9247.3|9245.8|9246|9243.6|9248|9246.1|9245.8|9243.6|226
1633377000000|2021-10-04 19:50:00|9246.1|9243.7|9248.1|9246.6|9248.9|9246.8|9246|9243.7|264
1633377300000|2021-10-04 19:55:00|9248.2|9246.7|9243.5|9242|9248.5|9246.7|9242.7|9240.8|361
1633377600000|2021-10-04 20:00:00|9243.6|9242.1|9244.3|9241.9|9246.7|9244.4|9242|9240.1|325
1633377900000|2021-10-04 20:05:00|9244.4|9242|9244.2|9241.8|9244.6|9242.4|9243.7|9241.7|136
1633378200000|2021-10-04 20:10:00|9244.3|9241.9|9245.1|9242.7|9245.4|9243.2|9244.2|9241.8|125
1633378500000|2021-10-04 20:15:00|9245.2|9242.8|9245.8|9244.3|9246.2|9244.3|9245|9242.6|89
1633378800000|2021-10-04 20:20:00|9245.6|9244.1|9246.9|9245.4|9247.5|9245.5|9245.6|9243.6|106
1633379100000|2021-10-04 20:25:00|9247.5|9245.1|9245.5|9243.1|9247.8|9245.7|9245.2|9242.8|153
1633379400000|2021-10-04 20:30:00|9245.6|9243.2|9246.7|9244.3|9247|9244.6|9245.3|9242.9|210
1633379700000|2021-10-04 20:35:00|9246.9|9244.5|9247.3|9244.9|9247.5|9245.1|9246.3|9244.2|122
1633380000000|2021-10-04 20:40:00|9247.4|9245|9248.2|9245.8|9249.3|9246.9|9247.2|9244.8|96
1633380300000|2021-10-04 20:45:00|9248.3|9245.9|9247.2|9244.8|9248.7|9246.3|9247.2|9244.8|138
1633380600000|2021-10-04 20:50:00|9247.3|9244.9|9246.7|9244.3|9247.4|9245|9246.7|9244.3|111
1633380900000|2021-10-04 20:55:00|9246.8|9244.4|9258|9243|9258.9|9245.4|9246.2|9242.1|214
1633381200000|2021-10-04 21:00:00|9258.4|9243.4|9263.4|9248.4|9263.5|9248.5|9254.8|9242.2|53
1633381500000|2021-10-04 21:05:00|9262.9|9247.9|9264.4|9249.4|9272|9257|9261.2|9246.2|98
1633381800000|2021-10-04 21:10:00|9263.2|9248.2|9260.4|9245.4|9269.8|9254.8|9259.4|9244.4|175
1633382100000|2021-10-04 21:15:00|9260.7|9245.7|9257.3|9242.3|9266|9251|9251.5|9240.3|251
1633382400000|2021-10-04 21:20:00|9257.1|9242.1|9254.9|9243.2|9257.9|9244.1|9252.1|9241.5|218
1633382700000|2021-10-04 21:25:00|9252.6|9243.9|9252.7|9244.9|9258.5|9245.1|9251.5|9240.5|113
1633383000000|2021-10-04 21:30:00|9256.3|9241.3|9255.7|9240.7|9259|9244|9250.3|9235.3|236
1633383300000|2021-10-04 21:35:00|9255.9|9240.9|9257|9242|9258.6|9243.6|9252.4|9237.4|344
1633383600000|2021-10-04 21:40:00|9256.9|9241.9|9253.8|9238.8|9259.5|9244.5|9252|9237|462
1633383900000|2021-10-04 21:45:00|9252.9|9237.9|9254.3|9242.5|9258.1|9244.4|9251.2|9237.9|150
1633384200000|2021-10-04 21:50:00|9255.3|9242.2|9250.3|9235.3|9258.1|9244.4|9250.3|9235.3|207
1633384500000|2021-10-04 21:55:00|9249.9|9234.9|9247.3|9238.4|9253|9240.3|9247.3|9233.1|299
1633384800000|2021-10-04 22:00:00|9251.7|9238.7|9242.8|9239.8|9254.1|9243.7|9242.6|9234.9|575
1633385100000|2021-10-04 22:05:00|9243.1|9239.7|9243|9240.1|9244.1|9240.4|9241.1|9238.6|483
1633385400000|2021-10-04 22:10:00|9243.2|9240.2|9244.8|9241|9246.4|9241.7|9242.4|9239.4|239
1633385700000|2021-10-04 22:15:00|9244.7|9240.9|9244.6|9242.2|9246.3|9242.4|9243.9|9240.5|154
1633386000000|2021-10-04 22:20:00|9245|9242.3|9244.2|9241.8|9245.5|9242.7|9244.1|9240.6|202
1633386300000|2021-10-04 22:25:00|9244.3|9241.9|9245|9242.2|9245.6|9242.7|9244|9240.6|170
1633386600000|2021-10-04 22:30:00|9245.4|9241.2|9245.3|9242.9|9246.6|9243.6|9244.5|9241.2|232
1633386900000|2021-10-04 22:35:00|9245|9242.4|9245.7|9243.3|9247.7|9244.4|9244.9|9241.6|433
1633387200000|2021-10-04 22:40:00|9245.6|9243.2|9246.1|9243.7|9248|9244|9245.2|9241.6|233
1633387500000|2021-10-04 22:45:00|9246|9243.6|9246.9|9244.5|9247.9|9245.1|9245.8|9243.4|160
1633387800000|2021-10-04 22:50:00|9246.8|9244.4|9246.4|9244|9247.4|9244.8|9246.4|9243.4|149
1633388100000|2021-10-04 22:55:00|9246.6|9244.2|9247.7|9245.3|9248.5|9245.5|9246.3|9243.6|167
1633388400000|2021-10-04 23:00:00|9247.6|9245.2|9247.7|9245.3|9248.7|9246.3|9247.3|9244.9|146
1633388700000|2021-10-04 23:05:00|9247.6|9245.2|9247.1|9244.7|9247.7|9245.3|9246.6|9244.2|109
1633389000000|2021-10-04 23:10:00|9247.2|9244.8|9247.3|9244.9|9247.5|9245.1|9247|9244.6|61
1633389300000|2021-10-04 23:15:00|9247.2|9244.8|9246.8|9244.4|9247.4|9245|9246.6|9244.2|61
1633389600000|2021-10-04 23:20:00|9246.7|9244.3|9247.6|9245.2|9247.8|9245.4|9246.5|9244.1|89
1633389900000|2021-10-04 23:25:00|9247.5|9245.1|9248.7|9246.3|9249.2|9246.8|9247.4|9245|111
1633390200000|2021-10-04 23:30:00|9248.5|9246.1|9248.3|9245.9|9248.9|9246.5|9248.2|9245.8|103
1633390500000|2021-10-04 23:35:00|9248.4|9246|9248.8|9246.4|9248.8|9246.4|9247.6|9245.9|82
1633390800000|2021-10-04 23:40:00|9248.7|9246.3|9250|9247.6|9250.1|9247.7|9248.2|9245.8|127
1633391100000|2021-10-04 23:45:00|9249.9|9247.5|9248.7|9247.2|9250|9247.6|9248.3|9246.1|141
1633391400000|2021-10-04 23:50:00|9249.1|9246.7|9250.8|9248.4|9251|9248.8|9248.3|9246.1|171
1633391700000|2021-10-04 23:55:00|9250.7|9248.3|9251.6|9249.2|9251.8|9249.4|9249.9|9247.5|162
1633392000000|2021-10-05 00:00:00|9251.8|9249.4|9248|9245.6|9251.9|9249.5|9248|9245.6|366
1633392300000|2021-10-05 00:05:00|9248.1|9245.7|9248.5|9246.1|9248.5|9246.6|9247.4|9245|206
1633392600000|2021-10-05 00:10:00|9248.4|9246|9248.2|9245.8|9249.8|9247.7|9248|9245.8|189
1633392900000|2021-10-05 00:15:00|9248.3|9245.9|9248.4|9246|9249.3|9246.9|9247|9245.1|244
1633393200000|2021-10-05 00:20:00|9248.3|9245.9|9252.3|9249.9|9252.3|9249.9|9248|9245.6|208
1633393500000|2021-10-05 00:25:00|9252.4|9250|9251.9|9249.5|9252.7|9250.4|9250.8|9248.8|163
1633393800000|2021-10-05 00:30:00|9251.8|9249.4|9254.3|9251.9|9254.4|9252|9251.4|9249.3|138
1633394100000|2021-10-05 00:35:00|9254.4|9252|9252.2|9249.8|9254.4|9252.3|9252.1|9249.7|167
1633394400000|2021-10-05 00:40:00|9252.3|9249.9|9251.8|9249.4|9253.5|9251.1|9251.3|9249.3|137
1633394700000|2021-10-05 00:45:00|9251.7|9249.3|9254.2|9251.8|9255.2|9252.8|9251.7|9249.3|221
1633395000000|2021-10-05 00:50:00|9254.3|9251.9|9254.3|9251.9|9255.7|9253.5|9252.9|9250.5|290
1633395300000|2021-10-05 00:55:00|9254.7|9252.3|9255.5|9254|9257|9255.1|9254.7|9252.3|244
1633395600000|2021-10-05 01:00:00|9255.4|9253.9|9257|9254.6|9257.8|9255.7|9254.9|9253.2|261
1633395900000|2021-10-05 01:05:00|9256.9|9254.5|9256|9253.6|9257.5|9255.4|9255.3|9253.3|231
1633396200000|2021-10-05 01:10:00|9255.9|9253.5|9255.8|9253.4|9256.8|9254.8|9255.4|9253.2|191
1633396500000|2021-10-05 01:15:00|9255.9|9253.5|9256.6|9254.2|9258.5|9256.4|9255.3|9253.4|300
1633396800000|2021-10-05 01:20:00|9256.5|9254.1|9257.1|9254.7|9257.9|9255.9|9256.2|9254.1|334
1633397100000|2021-10-05 01:25:00|9257|9254.6|9258.7|9256.3|9259.1|9257.1|9256.6|9254.2|279
1633397400000|2021-10-05 01:30:00|9258.8|9256.4|9258.6|9257.1|9259.1|9257.2|9256.7|9254.5|287
1633397700000|2021-10-05 01:35:00|9258.5|9257|9258.5|9257|9259.1|9257.2|9257.9|9255.9|179
1633398000000|2021-10-05 01:40:00|9259|9256.6|9260.2|9257.8|9260.3|9258.3|9257.9|9255.9|219
1633398300000|2021-10-05 01:45:00|9259.7|9258.2|9258.9|9256.5|9260.2|9258.3|9258.5|9256.3|194
1633398600000|2021-10-05 01:50:00|9258.7|9256.3|9258.6|9257.1|9259.2|9257.2|9257.8|9255.9|193
1633398900000|2021-10-05 01:55:00|9258.5|9257|9260.1|9257.7|9260.1|9257.8|9258|9256|172
1633399200000|2021-10-05 02:00:00|9260|9257.6|9259.7|9258.2|9260.2|9258.4|9259|9257.1|119
1633399500000|2021-10-05 02:05:00|9259.6|9258.1|9257.5|9255.1|9259.7|9258.2|9257|9255|204
1633399800000|2021-10-05 02:10:00|9257.6|9255.2|9257.1|9254.7|9257.6|9255.5|9255.2|9253.3|189
1633400100000|2021-10-05 02:15:00|9257.2|9254.8|9257.2|9255.7|9258.4|9256.6|9257|9254.7|192
1633400400000|2021-10-05 02:20:00|9257.3|9255.8|9256.3|9253.9|9257.4|9255.8|9255.9|9253.8|118
1633400700000|2021-10-05 02:25:00|9256.4|9254|9255.1|9253.6|9256.8|9254.7|9254.9|9253.1|147
1633401000000|2021-10-05 02:30:00|9255|9253.5|9255.4|9253|9255.8|9253.9|9254.4|9252.6|153
1633401300000|2021-10-05 02:35:00|9255.3|9252.9|9256.2|9253.8|9256.8|9254.7|9254.8|9252.4|163
1633401600000|2021-10-05 02:40:00|9256.3|9253.9|9255.2|9252.8|9256.5|9254.1|9254.5|9252.6|148
1633401900000|2021-10-05 02:45:00|9255.1|9252.7|9256.2|9254.7|9256.8|9254.9|9254.1|9252.1|201
1633402200000|2021-10-05 02:50:00|9256.3|9254.8|9257.2|9255.7|9257.7|9255.9|9255.5|9253.4|162
1633402500000|2021-10-05 02:55:00|9257.3|9255.8|9257.8|9255.4|9257.9|9256|9256.5|9254.6|140
1633402800000|2021-10-05 03:00:00|9257.7|9255.3|9259.5|9257.1|9259.6|9257.4|9257|9255.1|169
1633403100000|2021-10-05 03:05:00|9259.4|9257|9258.9|9257.4|9260.2|9258.2|9258.8|9256.9|131
1633403400000|2021-10-05 03:10:00|9259|9257.5|9259.4|9257|9260.3|9258.2|9258.8|9256.9|107
1633403700000|2021-10-05 03:15:00|9259.3|9256.9|9258.5|9257|9259.4|9257.4|9258.1|9256.1|94
1633404000000|2021-10-05 03:20:00|9258.6|9257.1|9258.8|9256.4|9259.4|9257.5|9258.2|9256.3|143
1633404300000|2021-10-05 03:25:00|9258.9|9256.5|9259.3|9256.9|9259.3|9257.2|9258.5|9256.4|87
1633404600000|2021-10-05 03:30:00|9259.2|9256.8|9261.2|9258.8|9261.3|9259.4|9259|9256.8|176
1633404900000|2021-10-05 03:35:00|9261.1|9258.7|9261.9|9259.5|9262.6|9260.6|9260.6|9258.6|256
1633405200000|2021-10-05 03:40:00|9261.8|9259.4|9262.6|9260.2|9263|9261|9261.6|9259.4|168
1633405500000|2021-10-05 03:45:00|9262.7|9260.3|9264.3|9262.8|9265.3|9263.1|9262.4|9260.2|246
1633405800000|2021-10-05 03:50:00|9264.2|9262.7|9265.1|9262.7|9265.5|9263.5|9263.2|9261.2|224
1633406100000|2021-10-05 03:55:00|9265.5|9263.1|9265|9262.6|9265.9|9263.6|9264|9262|208
1633406400000|2021-10-05 04:00:00|9264.9|9262.5|9266.5|9264.1|9266.5|9264.3|9263.9|9262|213
1633406700000|2021-10-05 04:05:00|9266.3|9263.9|9266.3|9263.9|9267|9264.8|9265.8|9263.9|127
1633407000000|2021-10-05 04:10:00|9266.4|9264|9265.4|9263|9266.4|9264.4|9265.1|9262.8|155
1633407300000|2021-10-05 04:15:00|9265.3|9262.9|9265.5|9263.1|9265.9|9263.7|9264.9|9262.9|108
1633407600000|2021-10-05 04:20:00|9265.4|9263|9266.4|9264|9266.5|9265|9264.9|9263|148
1633407900000|2021-10-05 04:25:00|9266.3|9263.9|9265.4|9263|9266.4|9264.3|9265.1|9262.8|120
1633408200000|2021-10-05 04:30:00|9265.6|9263.2|9266.5|9265|9266.7|9265.1|9265|9262.9|211
1633408500000|2021-10-05 04:35:00|9267|9264.6|9266.4|9264.9|9267|9265.2|9266|9264|155
1633408800000|2021-10-05 04:40:00|9266.5|9265|9266.4|9264.9|9267|9265.1|9266.2|9264.5|86
1633409100000|2021-10-05 04:45:00|9266.1|9264.6|9266.6|9265.1|9267.1|9265.2|9266.1|9264.3|102
1633409400000|2021-10-05 04:50:00|9267.1|9265.6|9267.3|9265.8|9267.8|9265.9|9267|9265.2|71
1633409700000|2021-10-05 04:55:00|9267.4|9265.9|9267.8|9265.4|9267.9|9266|9267.2|9265.2|104
1633410000000|2021-10-05 05:00:00|9267.4|9265.9|9266.3|9263.9|9267.5|9266|9265.7|9263.9|151
1633410300000|2021-10-05 05:05:00|9266.4|9264|9266.3|9264.8|9267.2|9265.1|9265.9|9263.7|140
1633410600000|2021-10-05 05:10:00|9266.4|9264.9|9265.5|9264|9267|9265.1|9265.5|9263.6|76
1633410900000|2021-10-05 05:15:00|9265.6|9264.1|9265.8|9264.3|9266.2|9264.4|9264.6|9262.8|160
1633411200000|2021-10-05 05:20:00|9265.7|9264.2|9268.9|9266.5|9269.1|9267.1|9265.6|9263.7|130
1633411500000|2021-10-05 05:25:00|9268.8|9266.4|9268.9|9267.4|9269.4|9267.5|9268.3|9266.3|119
1633411800000|2021-10-05 05:30:00|9268.7|9266.3|9270.4|9268.9|9271.2|9269|9268.3|9266.2|238
1633412100000|2021-10-05 05:35:00|9270.3|9268.8|9270.8|9268.4|9271.4|9269.4|9269.1|9267.2|523
1633412400000|2021-10-05 05:40:00|9270.7|9268.3|9270.3|9267.9|9271|9269|9269.7|9267.8|169
1633412700000|2021-10-05 05:45:00|9270.4|9268|9270.9|9269.4|9271.9|9269.8|9269.9|9267.9|298
1633413000000|2021-10-05 05:50:00|9271.4|9269|9269.1|9267.6|9271.6|9269.8|9269|9267.2|161
1633413300000|2021-10-05 05:55:00|9269|9267.5|9267.8|9265.4|9269.1|9267.6|9267.2|9265.3|195
1633413600000|2021-10-05 06:00:00|9267.7|9265.3|9267.1|9264.7|9270.5|9268.6|9266.1|9264.4|438
1633413900000|2021-10-05 06:05:00|9266.9|9264.5|9265.2|9262.8|9268.6|9266.2|9263.7|9261.6|451
1633414200000|2021-10-05 06:10:00|9265.1|9262.7|9264.4|9262|9266.1|9264.2|9262.5|9260.2|312
1633414500000|2021-10-05 06:15:00|9264.5|9262.1|9263.7|9262.2|9266.4|9264.2|9263.6|9261.8|252
1633414800000|2021-10-05 06:20:00|9263.6|9262.1|9262.9|9261.4|9266.4|9264|9261.5|9259.7|342
1633415100000|2021-10-05 06:25:00|9263|9261.5|9267.2|9264.8|9267.8|9265.9|9262.9|9261.4|256
1633415400000|2021-10-05 06:30:00|9267.1|9264.7|9266|9263.6|9267.6|9265.2|9264.8|9262.6|333
1633415700000|2021-10-05 06:35:00|9265.6|9264.1|9266.1|9263.7|9267.9|9265.8|9264.7|9262.8|307
1633416000000|2021-10-05 06:40:00|9266.2|9263.8|9266.1|9263.7|9267|9265.1|9264.7|9262.7|320
1633416300000|2021-10-05 06:45:00|9266.3|9263.9|9263.4|9261.9|9267|9265|9262.7|9260.6|437
1633416600000|2021-10-05 06:50:00|9263.3|9261.8|9263.6|9261.2|9263.9|9262.1|9262.2|9260.3|280
1633416900000|2021-10-05 06:55:00|9263.5|9261.1|9264.4|9262|9264.6|9262.6|9261.9|9259.7|327
1633417200000|2021-10-05 07:00:00|9264.5|9262.1|9269.9|9268.4|9271.4|9269.4|9263.7|9261.3|613
1633417500000|2021-10-05 07:05:00|9269.8|9268.3|9269.7|9267.3|9271.6|9270|9267.6|9265.5|440
1633417800000|2021-10-05 07:10:00|9269.5|9267.1|9268.6|9266.2|9270.5|9268.7|9268.1|9266.1|415
1633418100000|2021-10-05 07:15:00|9267.8|9266.3|9265.9|9263.5|9268.7|9266.7|9264.4|9262.5|546
1633418400000|2021-10-05 07:20:00|9265.5|9264|9266.6|9264.2|9268.6|9266.8|9265|9263.1|676
1633418700000|2021-10-05 07:25:00|9266.7|9264.3|9267.5|9265.1|9267.5|9265.6|9264|9262.1|516
1633419000000|2021-10-05 07:30:00|9267.4|9265|9267.5|9266|9268.8|9267|9265.5|9263.5|423
1633419300000|2021-10-05 07:35:00|9267.4|9265.9|9266|9264.5|9268|9266.1|9264|9262.5|515
1633419600000|2021-10-05 07:40:00|9265.9|9264.4|9268.8|9266.4|9269.5|9267.3|9265.8|9263.9|362
1633419900000|2021-10-05 07:45:00|9268.3|9266.8|9269.4|9267.9|9270.5|9268.8|9268.3|9266.4|416
1633420200000|2021-10-05 07:50:00|9269.9|9268.4|9268.4|9266|9271.5|9269.9|9267.2|9265.4|426
1633420500000|2021-10-05 07:55:00|9268.5|9266.1|9265.7|9263.3|9269.1|9267.1|9264.5|9262.6|427
1633420800000|2021-10-05 08:00:00|9265.3|9263.8|9264.1|9262.6|9267.2|9265.3|9263.9|9262|461
1633421100000|2021-10-05 08:05:00|9263.9|9262.4|9264.4|9262|9266.9|9264.7|9263.8|9261.6|487
1633421400000|2021-10-05 08:10:00|9264.5|9262.1|9267.1|9264.7|9268|9266.1|9264.4|9262|454
1633421700000|2021-10-05 08:15:00|9266.8|9265.3|9267.4|9265.9|9268|9266|9265|9263.1|383
1633422000000|2021-10-05 08:20:00|9267.5|9266|9265|9263.5|9268.9|9266.9|9264.8|9263.3|492
1633422300000|2021-10-05 08:25:00|9264.3|9262.8|9265.7|9263.3|9266.1|9263.9|9263.4|9261.3|422
1633422600000|2021-10-05 08:30:00|9265.9|9263.5|9262.7|9260.3|9266.5|9264.5|9262.3|9260.1|316
1633422900000|2021-10-05 08:35:00|9262.8|9260.4|9262.5|9261|9265.1|9262.8|9261.3|9259.2|352
1633423200000|2021-10-05 08:40:00|9262.9|9261.4|9262.1|9260.6|9264.6|9262.6|9261.5|9259.6|291
1633423500000|2021-10-05 08:45:00|9262.2|9260.7|9265.8|9263.4|9267.9|9266|9262.2|9260.7|410
1633423800000|2021-10-05 08:50:00|9265.7|9263.3|9261.4|9259|9265.8|9263.5|9260.6|9258.9|507
1633424100000|2021-10-05 08:55:00|9260.9|9259.4|9266.2|9263.8|9266.2|9264.3|9259.7|9258.1|488
1633424400000|2021-10-05 09:00:00|9265.7|9264.2|9266.5|9265|9266.6|9265.1|9263.7|9261.7|482
1633424700000|2021-10-05 09:05:00|9266.9|9264.5|9267.7|9265.3|9268.4|9266.6|9265.5|9263.7|336
1633425000000|2021-10-05 09:10:00|9267.1|9265.6|9266.4|9264|9268.2|9265.8|9264.1|9262.3|349
1633425300000|2021-10-05 09:15:00|9266.3|9263.9|9262.5|9260.1|9266.6|9264.6|9262.1|9259.9|400
1633425600000|2021-10-05 09:20:00|9262.6|9260.2|9263|9261.5|9264.1|9262.4|9261.5|9259.5|386
1633425900000|2021-10-05 09:25:00|9263.3|9260.9|9267|9264.6|9267.1|9265|9263|9260.7|228
1633426200000|2021-10-05 09:30:00|9266.6|9265.1|9269.2|9267.7|9271.4|9269.9|9266.6|9264.6|409
1633426500000|2021-10-05 09:35:00|9269.3|9267.8|9267.7|9265.3|9270.4|9268.5|9266.8|9264.7|300
1633426800000|2021-10-05 09:40:00|9267.3|9265.8|9268.1|9265.7|9269.8|9267.7|9267.2|9265.3|235
1633427100000|2021-10-05 09:45:00|9268|9265.6|9268.9|9267.4|9271.1|9269.1|9266.8|9264.7|325
1633427400000|2021-10-05 09:50:00|9269|9267.5|9267.7|9265.3|9269.4|9267.6|9265.6|9263.5|292
1633427700000|2021-10-05 09:55:00|9267.8|9265.4|9266.7|9265.2|9268.2|9266.1|9265.7|9263.8|204
1633428000000|2021-10-05 10:00:00|9266.8|9265.3|9267.3|9265.8|9269.1|9267.1|9266.4|9264.5|267
1633428300000|2021-10-05 10:05:00|9267.7|9265.3|9266.6|9265.1|9268.3|9266.4|9264.9|9263|351
1633428600000|2021-10-05 10:10:00|9266.7|9265.2|9265.7|9264.2|9267.3|9265.3|9264.2|9262.3|297
1633428900000|2021-10-05 10:15:00|9265.8|9264.3|9266.7|9264.3|9267.1|9265|9264.4|9262.5|259
1633429200000|2021-10-05 10:20:00|9266.8|9264.4|9265.7|9264.2|9267.4|9265.4|9265.1|9263.5|231
1633429500000|2021-10-05 10:25:00|9265.6|9264.1|9267.5|9265.1|9267.5|9265.6|9264.7|9262.8|252
1633429800000|2021-10-05 10:30:00|9267.2|9265.7|9267|9264.6|9268.7|9266.7|9265.4|9263.4|359
1633430100000|2021-10-05 10:35:00|9266.9|9264.5|9266.1|9264.6|9268.7|9266.6|9265.9|9264.1|348
1633430400000|2021-10-05 10:40:00|9266|9264.5|9268.8|9267.3|9269.3|9267.5|9265.9|9264|296
1633430700000|2021-10-05 10:45:00|9269.4|9267|9270.8|9269.3|9271.6|9269.6|9269|9267|341
1633431000000|2021-10-05 10:50:00|9270.9|9269.4|9274.5|9272.1|9275.4|9273.3|9270.6|9268.6|320
1633431300000|2021-10-05 10:55:00|9274.6|9272.2|9273.4|9271.9|9276|9274.3|9272.6|9271.1|382
1633431600000|2021-10-05 11:00:00|9273.5|9272|9270.4|9268.9|9275|9273.1|9270.1|9268.5|314
1633431900000|2021-10-05 11:05:00|9270.3|9268.8|9267.8|9265.4|9270.6|9269.1|9265.5|9263.5|435
1633432200000|2021-10-05 11:10:00|9267.6|9265.2|9266|9264.5|9268.1|9266.3|9265.9|9263.9|336
1633432500000|2021-10-05 11:15:00|9266.5|9264.1|9268.6|9267.1|9268.8|9267.2|9265.5|9263.7|330
1633432800000|2021-10-05 11:20:00|9268.5|9267|9269.8|9268.3|9270.8|9269|9267.3|9265.7|369
1633433100000|2021-10-05 11:25:00|9269.9|9268.4|9269.8|9268.3|9270.4|9268.5|9266.9|9265.1|405
1633433400000|2021-10-05 11:30:00|9269.7|9268.2|9268|9266.5|9270.8|9268.7|9267.7|9266.1|365
1633433700000|2021-10-05 11:35:00|9267.7|9266.2|9267.8|9265.4|9268.1|9266.6|9264.3|9262.7|392
1633434000000|2021-10-05 11:40:00|9267.2|9265.7|9268.1|9265.7|9268.6|9266.6|9265.5|9263.7|299
1633434300000|2021-10-05 11:45:00|9268.2|9265.8|9269.2|9266.8|9269.7|9267.8|9267.4|9265.6|309
1633434600000|2021-10-05 11:50:00|9269.4|9267|9269.1|9267.6|9271.1|9269.2|9268.9|9267|338
1633434900000|2021-10-05 11:55:00|9269|9267.5|9268.5|9266.1|9271.3|9269.3|9268.1|9266.1|360
1633435200000|2021-10-05 12:00:00|9268.1|9266.6|9265|9263.5|9268.2|9266.6|9261.9|9260.4|517
1633435500000|2021-10-05 12:05:00|9265.1|9263.6|9264.2|9262.7|9265.6|9263.7|9262.9|9261.4|288
1633435800000|2021-10-05 12:10:00|9264.3|9262.8|9268.1|9266.6|9268.8|9266.9|9263.8|9262.3|377
1633436100000|2021-10-05 12:15:00|9268.2|9266.7|9269.2|9267.7|9271.2|9269.2|9268.1|9266.3|383
1633436400000|2021-10-05 12:20:00|9269|9267.5|9266.7|9265.2|9269.6|9268.1|9265.7|9264.2|459
1633436700000|2021-10-05 12:25:00|9266.8|9265.3|9268|9265.6|9269.3|9267.4|9265.7|9264.1|303
1633437000000|2021-10-05 12:30:00|9268.2|9265.8|9269.9|9268.4|9271.9|9270|9266.3|9264.4|424
1633437300000|2021-10-05 12:35:00|9269.8|9268.3|9271.1|9268.7|9272|9270.1|9268.5|9267|363
1633437600000|2021-10-05 12:40:00|9270.5|9269|9269.8|9268.3|9272.6|9270.8|9269.3|9267.5|437
1633437900000|2021-10-05 12:45:00|9269.9|9268.4|9270.2|9268.7|9271.1|9269.6|9268.2|9266.3|386
1633438200000|2021-10-05 12:50:00|9270.1|9268.6|9272.1|9270.6|9272.6|9271|9269.9|9268.1|400
1633438500000|2021-10-05 12:55:00|9272.2|9270.7|9275.9|9274.4|9276|9274.5|9272|9270.5|443
1633438800000|2021-10-05 13:00:00|9276|9274.5|9273.9|9272.4|9277|9275|9272|9269.6|507
1633439100000|2021-10-05 13:05:00|9273.8|9272.3|9284.3|9281.9|9285.2|9282.9|9273.1|9271.6|564
1633439400000|2021-10-05 13:10:00|9284.2|9281.8|9282|9280.5|9284.3|9282.1|9279.6|9277.7|535
1633439700000|2021-10-05 13:15:00|9281.5|9280|9281.1|9279.6|9284.4|9282.9|9280.6|9278.6|525
1633440000000|2021-10-05 13:20:00|9280.7|9279.2|9282.2|9279.8|9283.6|9281.9|9280.1|9278.2|537
1633440300000|2021-10-05 13:25:00|9282.3|9279.9|9281.3|9278.9|9284.6|9282.6|9279|9277.1|490
1633440600000|2021-10-05 13:30:00|9281.7|9279.3|9279.3|9277.8|9283.1|9280.8|9278.4|9276.4|685
1633440900000|2021-10-05 13:35:00|9279.2|9277.7|9279.2|9276.8|9280.4|9278.5|9278.5|9276.7|544
1633441200000|2021-10-05 13:40:00|9278.7|9277.2|9278.7|9276.3|9280.3|9278.5|9276.4|9274.6|581
1633441500000|2021-10-05 13:45:00|9278.6|9276.2|9277.2|9274.8|9281.6|9279.6|9275|9273.1|681
1633441800000|2021-10-05 13:50:00|9276.8|9275.3|9279.2|9277.7|9280.3|9278.8|9276.6|9274.6|680
1633442100000|2021-10-05 13:55:00|9279.1|9277.6|9275.6|9273.2|9279.2|9277.7|9275.1|9273.1|553
1633442400000|2021-10-05 14:00:00|9275.7|9273.3|9284.2|9281.8|9284.5|9282.5|9275.7|9273.3|960
1633442700000|2021-10-05 14:05:00|9283.7|9282.2|9282.3|9279.9|9286|9284.4|9281.1|9279.2|654
1633443000000|2021-10-05 14:10:00|9282.2|9279.8|9286.2|9283.8|9287.4|9285.6|9281.8|9279.6|629
1633443300000|2021-10-05 14:15:00|9286.6|9284.2|9287.7|9285.3|9289.3|9287.5|9286.4|9284|674
1633443600000|2021-10-05 14:20:00|9287.6|9285.2|9285.6|9284.1|9287.8|9285.8|9281.4|9279.5|630
1633443900000|2021-10-05 14:25:00|9285.7|9284.2|9285.2|9283.7|9286.7|9284.8|9282.4|9280.8|539
1633444200000|2021-10-05 14:30:00|9285.7|9283.3|9284.7|9283.2|9285.8|9284.1|9281.1|9279.6|516
1633444500000|2021-10-05 14:35:00|9284.6|9283.1|9286.5|9284.1|9286.8|9284.9|9283.1|9281.1|555
1633444800000|2021-10-05 14:40:00|9286.4|9284|9285.1|9282.7|9286.9|9284.9|9282.7|9280.7|574
1633445100000|2021-10-05 14:45:00|9285.2|9282.8|9284.1|9281.7|9287.5|9285.5|9283.1|9281.2|629
1633445400000|2021-10-05 14:50:00|9284|9281.6|9281.4|9279.9|9284.8|9282.7|9280.9|9279.4|464
1633445700000|2021-10-05 14:55:00|9281.3|9279.8|9285.8|9284.3|9287|9285.5|9280.2|9278.4|527
1633446000000|2021-10-05 15:00:00|9285.7|9284.2|9284.6|9282.2|9286.7|9284.7|9283|9281.5|613
1633446300000|2021-10-05 15:05:00|9284.5|9282.1|9275.4|9273.9|9284.7|9283|9275.4|9273.8|635
1633446600000|2021-10-05 15:10:00|9275.5|9274|9272.4|9270.9|9277.2|9275.2|9271.7|9269.9|561
1633446900000|2021-10-05 15:15:00|9272.1|9270.6|9271.7|9269.3|9273.6|9271.9|9271.2|9269.3|341
1633447200000|2021-10-05 15:20:00|9271.2|9269.7|9268.4|9266.9|9271.9|9270|9268.3|9266.6|487
1633447500000|2021-10-05 15:25:00|9268.3|9266.8|9267.1|9264.7|9268.8|9266.9|9262.6|9261|529
1633447800000|2021-10-05 15:30:00|9266.7|9265.2|9265|9263.5|9268.9|9267.1|9264.9|9263.1|575
1633448100000|2021-10-05 15:35:00|9264.9|9263.4|9264.9|9263.4|9267.2|9265.1|9264.1|9262.4|467
1633448400000|2021-10-05 15:40:00|9264.8|9263.3|9266.8|9265.3|9267.9|9265.9|9264.7|9262.9|431
1633448700000|2021-10-05 15:45:00|9266.9|9265.4|9272.8|9271.3|9273.6|9271.7|9266.7|9265.2|468
1633449000000|2021-10-05 15:50:00|9272.9|9271.4|9272.9|9271.4|9273.3|9271.7|9271.4|9269.9|249
1633449300000|2021-10-05 15:55:00|9273|9271.5|9272|9270.5|9275.7|9273.7|9271|9269.4|399
1633449600000|2021-10-05 16:00:00|9272.4|9270|9271.5|9270|9274.1|9272.2|9270.9|9269.1|296
1633449900000|2021-10-05 16:05:00|9271.6|9270.1|9274.3|9271.9|9274.6|9272.7|9271.5|9269.5|494
1633450200000|2021-10-05 16:10:00|9274.2|9271.8|9275.5|9274|9276.6|9274.7|9273.6|9271.6|447
1633450500000|2021-10-05 16:15:00|9275.6|9274.1|9274.9|9272.5|9277.3|9275.4|9274.3|9272.4|522
1633450800000|2021-10-05 16:20:00|9274.5|9273|9274.5|9273|9276|9274.1|9274.2|9272.2|273
1633451100000|2021-10-05 16:25:00|9274.4|9272.9|9272.3|9269.9|9275.1|9273.1|9271.2|9269.3|272
1633451400000|2021-10-05 16:30:00|9271.9|9270.4|9271.8|9270.3|9273.6|9271.4|9271.7|9269.7|259
1633451700000|2021-10-05 16:35:00|9272.1|9270.6|9275.8|9274.3|9276.7|9274.9|9272.1|9270.5|319
1633452000000|2021-10-05 16:40:00|9275.6|9274.1|9277|9275.5|9277.9|9275.9|9275.3|9273.3|245
1633452300000|2021-10-05 16:45:00|9277.2|9275.7|9277|9275.5|9277.5|9275.8|9275.7|9273.8|283
1633452600000|2021-10-05 16:50:00|9276.9|9275.4|9277.4|9275|9278.1|9276.2|9276.6|9274.5|173
1633452900000|2021-10-05 16:55:00|9277.5|9275.1|9277.7|9276.2|9278.3|9276.4|9276.8|9274.8|245
1633453200000|2021-10-05 17:00:00|9277.6|9276.1|9278.8|9276.4|9279.1|9277.3|9276.7|9275|320
1633453500000|2021-10-05 17:05:00|9278.3|9276.8|9278.2|9275.8|9279.1|9277.2|9276.8|9275.2|287
1633453800000|2021-10-05 17:10:00|9278.1|9275.7|9278.8|9277.3|9280|9278|9277.6|9275.7|229
1633454100000|2021-10-05 17:15:00|9279.2|9276.8|9281.1|9278.7|9281.7|9279.5|9278.8|9276.7|253
1633454400000|2021-10-05 17:20:00|9280.6|9279.1|9280.4|9278.9|9282.2|9280.2|9280|9278.1|256
1633454700000|2021-10-05 17:25:00|9280.5|9279|9280.3|9278.8|9281.6|9279.7|9279.8|9278|238
1633455000000|2021-10-05 17:30:00|9280.2|9278.7|9277.3|9275.8|9280.3|9278.8|9277.3|9275.7|216
1633455300000|2021-10-05 17:35:00|9277.4|9275.9|9276.4|9274.9|9277.8|9276.1|9276.2|9274.7|142
1633455600000|2021-10-05 17:40:00|9276.2|9274.7|9277.3|9274.9|9277.4|9275.3|9275|9273.1|214
1633455900000|2021-10-05 17:45:00|9277.2|9274.8|9276.9|9275.4|9278.2|9276.2|9276.5|9274.3|186
1633456200000|2021-10-05 17:50:00|9276.8|9275.3|9277.9|9275.5|9278|9276.1|9276|9274.1|162
1633456500000|2021-10-05 17:55:00|9277.8|9275.4|9277.7|9275.3|9279.4|9277.7|9276.9|9275|265
1633456800000|2021-10-05 18:00:00|9278|9275.6|9275.8|9273.4|9278.4|9276.3|9274.8|9272.5|344
1633457100000|2021-10-05 18:05:00|9275.7|9273.3|9275.4|9273.9|9276|9274.5|9275.2|9273.2|113
1633457400000|2021-10-05 18:10:00|9275.3|9273.8|9278.1|9275.7|9278.2|9276|9275.2|9273.7|202
1633457700000|2021-10-05 18:15:00|9278.2|9275.8|9277.9|9276.4|9279.2|9277.3|9277.5|9275.5|166
1633458000000|2021-10-05 18:20:00|9278|9276.5|9279.3|9276.9|9279.3|9277.5|9277.7|9275.9|138
1633458300000|2021-10-05 18:25:00|9279.2|9276.8|9279.6|9278.1|9281.1|9279|9278.5|9276.6|211
1633458600000|2021-10-05 18:30:00|9280|9277.6|9280|9277.6|9280.5|9278.6|9279|9277.2|242
1633458900000|2021-10-05 18:35:00|9280.1|9277.7|9280.2|9277.8|9280.6|9278.7|9279|9277.5|210
1633459200000|2021-10-05 18:40:00|9280.3|9277.9|9279.5|9278|9280.7|9278.9|9279.3|9277.7|199
1633459500000|2021-10-05 18:45:00|9279.4|9277.9|9279.5|9278|9280.1|9278.6|9278.9|9277|178
1633459800000|2021-10-05 18:50:00|9279.6|9278.1|9279.8|9277.4|9279.9|9278.1|9278.2|9276|267
1633460100000|2021-10-05 18:55:00|9279.9|9277.5|9279.5|9278|9280.4|9278.7|9278.8|9276.9|288
1633460400000|2021-10-05 19:00:00|9279.6|9278.1|9281.4|9279.9|9281.9|9280|9279.5|9277.7|277
1633460700000|2021-10-05 19:05:00|9281.8|9279.4|9280.7|9278.3|9281.8|9279.8|9280.5|9278.3|203
1633461000000|2021-10-05 19:10:00|9280.3|9278.8|9280.9|9278.5|9281.4|9279.5|9280.3|9278.4|126
1633461300000|2021-10-05 19:15:00|9281|9278.6|9280.6|9279.1|9281.4|9279.3|9280.4|9278.3|128
1633461600000|2021-10-05 19:20:00|9281.2|9278.8|9281.4|9279|9281.7|9279.8|9280.4|9278.5|165
1633461900000|2021-10-05 19:25:00|9281.2|9279.7|9280.9|9278.5|9281.9|9279.9|9280.8|9278.5|214
1633462200000|2021-10-05 19:30:00|9281|9278.6|9281.7|9279.3|9282.9|9280.8|9280.9|9278.6|218
1633462500000|2021-10-05 19:35:00|9281.8|9279.4|9282.6|9280.2|9282.6|9280.6|9281.1|9279.2|120
1633462800000|2021-10-05 19:40:00|9282.5|9280.1|9283.7|9281.3|9284.6|9282.4|9282|9280|197
1633463100000|2021-10-05 19:45:00|9283.8|9281.4|9283.4|9281|9284.1|9281.7|9281.7|9279.7|171
1633463400000|2021-10-05 19:50:00|9283.5|9281.1|9284.3|9281.9|9284.4|9282|9282.6|9280.2|199
1633463700000|2021-10-05 19:55:00|9284.2|9281.8|9283.8|9281.4|9284.7|9282.4|9283|9280.9|337
1633464000000|2021-10-05 20:00:00|9284.2|9281.8|9283|9281.5|9284.6|9282.2|9282.6|9280.2|220
1633464300000|2021-10-05 20:05:00|9283.1|9281.6|9284.5|9282.1|9285|9282.6|9283.1|9281.6|97
1633464600000|2021-10-05 20:10:00|9284.6|9282.2|9285.1|9282.7|9285.3|9283.3|9284.4|9282|56
1633464900000|2021-10-05 20:15:00|9285|9282.6|9285|9282.6|9285.2|9283.2|9284.5|9282.1|61
1633465200000|2021-10-05 20:20:00|9285.1|9282.7|9282.8|9281.3|9285.1|9282.7|9282.8|9280.9|84
1633465500000|2021-10-05 20:25:00|9282.9|9281.4|9284.1|9281.7|9284.4|9282|9282.7|9280.8|75
1633465800000|2021-10-05 20:30:00|9283.7|9282.2|9283.6|9281.2|9285.3|9282.9|9283.4|9281|135
1633466100000|2021-10-05 20:35:00|9283.7|9281.3|9283.3|9280.9|9284|9281.7|9282.8|9280.8|103
1633466400000|2021-10-05 20:40:00|9283.4|9281|9283.1|9280.7|9283.9|9281.5|9282|9280.1|156
1633466700000|2021-10-05 20:45:00|9283.2|9280.8|9284.3|9281.9|9284.6|9282.2|9282.6|9280.2|149
1633467000000|2021-10-05 20:50:00|9284.2|9281.8|9284.1|9281.7|9284.8|9282.4|9284.1|9281.7|143
1633467300000|2021-10-05 20:55:00|9284.4|9282|9283.5|9278.7|9284.6|9282.1|9283.2|9278.7|283
1633467600000|2021-10-05 21:00:00|9284.1|9278.9|9284.5|9275.6|9285|9278.9|9283.5|9275.1|43
1633467900000|2021-10-05 21:05:00|9285.5|9274.8|9286.1|9275.7|9289|9276.5|9283.7|9271.6|101
1633468200000|2021-10-05 21:10:00|9285.5|9276|9286.8|9275.4|9288.5|9276.7|9284.4|9272.2|99
1633468500000|2021-10-05 21:15:00|9285|9276.4|9286.4|9275.1|9288.5|9278.2|9284.7|9274.3|79
1633468800000|2021-10-05 21:20:00|9285.1|9276.2|9286.3|9274.8|9288.5|9276.7|9283.9|9274.1|117
1633469100000|2021-10-05 21:25:00|9285.9|9275|9288.4|9274.1|9288.4|9276.7|9284.4|9274.1|84
1633469400000|2021-10-05 21:30:00|9291.8|9275.2|9292.2|9277.2|9293|9278|9289.7|9274.7|191
1633469700000|2021-10-05 21:35:00|9292.1|9277.1|9290.6|9275.6|9292.9|9277.9|9289.4|9274.4|250
1633470000000|2021-10-05 21:40:00|9290.9|9275.9|9290.8|9275.8|9292.6|9277.8|9288.8|9273.8|157
1633470300000|2021-10-05 21:45:00|9290|9275|9292.5|9278.7|9293|9279.2|9287.8|9273.1|259
1633470600000|2021-10-05 21:50:00|9290.9|9277.5|9286.1|9275.9|9292.1|9280|9284.8|9272.4|325
1633470900000|2021-10-05 21:55:00|9285.9|9276.4|9287.3|9277.2|9292.1|9279|9284.4|9273.6|484
1633471200000|2021-10-05 22:00:00|9288.6|9273.8|9285|9282.4|9292.2|9282.5|9284|9273.8|431
1633471500000|2021-10-05 22:05:00|9285.1|9282.3|9283.6|9281.2|9285.1|9282.5|9283.4|9280.2|198
1633471800000|2021-10-05 22:10:00|9283.4|9281|9284|9281|9284.6|9281.3|9283.1|9279.8|113
1633472100000|2021-10-05 22:15:00|9283.7|9280.8|9282.5|9280.1|9284.6|9281.3|9282.3|9279.9|106
1633472400000|2021-10-05 22:20:00|9282.6|9280.2|9282|9279.5|9283.4|9280.3|9281.3|9278.7|115
1633472700000|2021-10-05 22:25:00|9282.2|9279.6|9283.2|9280.8|9284.3|9280.9|9281.8|9279.3|114
1633473000000|2021-10-05 22:30:00|9283.8|9281.2|9283.8|9281.4|9284.8|9281.8|9283.4|9280.8|134
1633473300000|2021-10-05 22:35:00|9284.1|9281.7|9283.6|9281.2|9284.5|9281.7|9283.2|9280.2|86
1633473600000|2021-10-05 22:40:00|9283.7|9281.3|9283.3|9280.9|9284.1|9281.6|9283.1|9280.5|67
1633473900000|2021-10-05 22:45:00|9283.2|9280.8|9284.1|9281.7|9284.7|9281.9|9283.2|9280.8|104
1633474200000|2021-10-05 22:50:00|9284.2|9281.8|9283.3|9280.9|9284.2|9281.8|9283.1|9280.7|69
1633474500000|2021-10-05 22:55:00|9283.5|9281.1|9284|9281.6|9285.6|9281.9|9283.2|9280.5|79
1633474800000|2021-10-05 23:00:00|9283.9|9281.5|9283.6|9281.2|9284.2|9281.8|9283.5|9281.1|106
1633475100000|2021-10-05 23:05:00|9283.7|9281.3|9284|9281.6|9284.7|9282.7|9283.5|9281.1|78
1633475400000|2021-10-05 23:10:00|9284.2|9281.8|9284.8|9282.4|9284.9|9282.5|9284|9281.6|67
1633475700000|2021-10-05 23:15:00|9284.7|9282.3|9285.8|9283.4|9285.9|9283.5|9284.1|9281.7|98
1633476000000|2021-10-05 23:20:00|9285.9|9283.5|9285.8|9283.4|9286.2|9284.1|9285.5|9283.3|76
1633476300000|2021-10-05 23:25:00|9285.9|9283.5|9285.6|9283.2|9286.1|9283.7|9285.1|9282.7|114
1633476600000|2021-10-05 23:30:00|9285.8|9283.4|9285.7|9283.3|9285.9|9283.5|9285.5|9283.1|86
1633476900000|2021-10-05 23:35:00|9285.6|9283.2|9285.9|9283.5|9285.9|9283.5|9285.5|9283.1|87
1633477200000|2021-10-05 23:40:00|9285.8|9283.4|9285.4|9283|9285.9|9283.8|9285.2|9282.8|72
1633477500000|2021-10-05 23:45:00|9285.3|9282.9|9285.8|9283.4|9286.2|9283.8|9285|9282.6|78
1633477800000|2021-10-05 23:50:00|9285.7|9283.3|9285.6|9283.2|9286.2|9283.8|9284.9|9282.5|176
1633478100000|2021-10-05 23:55:00|9285.7|9283.3|9285.8|9283.4|9286|9284|9285.2|9283.1|138
1633478400000|2021-10-06 00:00:00|9285.9|9283.5|9285.7|9283.3|9287.8|9285.4|9285.6|9283.2|309
1633478700000|2021-10-06 00:05:00|9285.6|9283.2|9285.8|9283.4|9286.8|9284.4|9285.6|9283.2|158
1633479000000|2021-10-06 00:10:00|9285.7|9283.3|9288.2|9285.8|9289.1|9286.7|9285.1|9282.7|162
1633479300000|2021-10-06 00:15:00|9288.3|9285.9|9289.2|9286.8|9289.4|9287|9288.2|9285.8|193
1633479600000|2021-10-06 00:20:00|9289.3|9286.9|9289.2|9286.8|9290.1|9288|9289|9286.6|250
1633479900000|2021-10-06 00:25:00|9289.1|9286.7|9290.9|9288.5|9291|9289|9288.8|9286.4|133
1633480200000|2021-10-06 00:30:00|9290.8|9288.4|9288.9|9286.5|9290.9|9288.5|9288.7|9286.3|146
1633480500000|2021-10-06 00:35:00|9288.8|9286.4|9290|9287.6|9290.2|9287.8|9288.8|9286.4|98
1633480800000|2021-10-06 00:40:00|9290.1|9287.7|9291.8|9289.4|9292.6|9290.7|9290|9287.6|91
1633481100000|2021-10-06 00:45:00|9291.7|9289.3|9290|9287.6|9291.8|9289.4|9289.9|9287.5|181
1633481400000|2021-10-06 00:50:00|9289.9|9287.5|9288|9285.6|9290.7|9288.4|9287.8|9285.5|183
1633481700000|2021-10-06 00:55:00|9288.1|9285.7|9290|9287.6|9290.4|9288|9286.9|9285|184
1633482000000|2021-10-06 01:00:00|9290.1|9287.7|9288.3|9285.9|9290.4|9288|9287.2|9284.8|227
1633482300000|2021-10-06 01:05:00|9288.2|9285.8|9287.4|9285|9289.3|9287.1|9287.3|9285|298
1633482600000|2021-10-06 01:10:00|9287.5|9285.1|9290|9287.6|9290.3|9288.2|9287.1|9285|243
1633482900000|2021-10-06 01:15:00|9290.1|9287.7|9288.4|9286|9290.2|9288|9288|9286|181
1633483200000|2021-10-06 01:20:00|9288.3|9285.9|9288.3|9285.9|9288.5|9286.4|9287.1|9285.1|119
1633483500000|2021-10-06 01:25:00|9288.4|9286|9290|9287.6|9290|9287.6|9288.3|9285.9|148
1633483800000|2021-10-06 01:30:00|9289.9|9287.5|9291.4|9289|9291.9|9289.6|9289|9286.9|202
1633484100000|2021-10-06 01:35:00|9291.3|9288.9|9291.1|9288.7|9292.1|9290.2|9289.5|9287.6|251
1633484400000|2021-10-06 01:40:00|9291|9288.6|9290.5|9288.1|9291.5|9289.3|9289.5|9287.5|254
1633484700000|2021-10-06 01:45:00|9290.6|9288.2|9290.1|9287.7|9291.2|9289.5|9289.4|9287.6|251
1633485000000|2021-10-06 01:50:00|9289.7|9288.2|9289.3|9287.8|9290.8|9288.8|9288.9|9287.1|229
1633485300000|2021-10-06 01:55:00|9289.2|9287.7|9289.2|9286.8|9290.9|9288.6|9288.7|9286.7|333
1633485600000|2021-10-06 02:00:00|9289.1|9286.7|9289.6|9287.2|9289.9|9288.1|9287.7|9285.6|215
1633485900000|2021-10-06 02:05:00|9289.7|9287.3|9290.1|9287.7|9290.7|9288.7|9288.8|9286.9|221
1633486200000|2021-10-06 02:10:00|9290.2|9287.8|9290.8|9288.4|9291.2|9289.4|9289.8|9287.8|224
1633486500000|2021-10-06 02:15:00|9290.7|9288.3|9288.7|9287.2|9290.8|9288.8|9288.6|9286.7|147
1633486800000|2021-10-06 02:20:00|9288.6|9287.1|9287.6|9286.1|9289.2|9287.2|9287.4|9285.7|158
1633487100000|2021-10-06 02:25:00|9287.7|9286.2|9287.4|9285|9288.3|9286.4|9287|9285|70
1633487400000|2021-10-06 02:30:00|9287.5|9285.1|9287.8|9286.3|9288.3|9286.3|9286.5|9284.4|150
1633487700000|2021-10-06 02:35:00|9287.7|9286.2|9287.8|9285.4|9287.9|9286.3|9286.8|9285|124
1633488000000|2021-10-06 02:40:00|9287.7|9285.3|9289.2|9286.8|9289.2|9287.2|9287.5|9285.3|138
1633488300000|2021-10-06 02:45:00|9289.3|9286.9|9289|9286.6|9289.9|9288|9288.6|9286.6|171
1633488600000|2021-10-06 02:50:00|9289.1|9286.7|9288.7|9287.2|9289.3|9287.5|9287.6|9285.7|173
1633488900000|2021-10-06 02:55:00|9288.6|9287.1|9288.3|9285.9|9289.8|9287.9|9287.6|9285.7|186
1633489200000|2021-10-06 03:00:00|9288.2|9285.8|9288|9286.5|9288.8|9286.8|9287.5|9285.6|178
1633489500000|2021-10-06 03:05:00|9287.8|9286.3|9287.8|9286.3|9288.8|9287|9287.4|9285.6|179
1633489800000|2021-10-06 03:10:00|9287.9|9286.4|9287.6|9286.1|9288.4|9286.4|9286.6|9284.8|125
1633490100000|2021-10-06 03:15:00|9288.1|9285.7|9288.6|9287.1|9288.7|9287.1|9287|9285.1|151
1633490400000|2021-10-06 03:20:00|9288.7|9287.2|9289.2|9286.8|9290.2|9288.2|9288.7|9286.6|196
1633490700000|2021-10-06 03:25:00|9289.1|9286.7|9289.9|9287.5|9289.9|9288.2|9288.7|9286.6|133
1633491000000|2021-10-06 03:30:00|9290|9287.6|9289.8|9288.3|9290.5|9288.5|9289.3|9287.4|129
1633491300000|2021-10-06 03:35:00|9289.7|9288.2|9289.3|9287.8|9290|9288.3|9289.1|9286.8|118
1633491600000|2021-10-06 03:40:00|9289.2|9287.7|9289|9286.6|9290.9|9289|9287.6|9285.7|250
1633491900000|2021-10-06 03:45:00|9288.9|9286.5|9289.1|9286.7|9289.1|9287.3|9288.3|9286.1|139
1633492200000|2021-10-06 03:50:00|9289|9286.6|9288.7|9287.2|9289.9|9287.9|9288.5|9286.6|212
1633492500000|2021-10-06 03:55:00|9289|9286.6|9289.2|9286.8|9289.4|9287.4|9288.3|9286.4|135
1633492800000|2021-10-06 04:00:00|9289.1|9286.7|9289.3|9286.9|9289.4|9287.5|9288.5|9286.6|96
1633493100000|2021-10-06 04:05:00|9289.2|9286.8|9291.4|9289.9|9292.1|9290.2|9288.6|9286.7|164
1633493400000|2021-10-06 04:10:00|9291.5|9290|9295.4|9293|9295.4|9293|9291.3|9289|299
1633493700000|2021-10-06 04:15:00|9295.5|9293.1|9296.1|9293.7|9296.7|9294.3|9294.9|9292.5|181
1633494000000|2021-10-06 04:20:00|9296|9294.5|9296.8|9294.4|9296.9|9294.5|9294.9|9292.5|185
1633494300000|2021-10-06 04:25:00|9296.9|9294.5|9297.7|9295.3|9297.8|9295.7|9296.4|9294.4|140
1633494600000|2021-10-06 04:30:00|9297.6|9295.2|9296.1|9293.7|9297.8|9295.6|9294.5|9292.7|163
1633494900000|2021-10-06 04:35:00|9296.3|9293.9|9297.2|9294.8|9297.7|9295.7|9296.2|9293.8|130
1633495200000|2021-10-06 04:40:00|9297.1|9294.7|9297.6|9295.2|9298.8|9296.5|9296.3|9294.3|286
1633495500000|2021-10-06 04:45:00|9297.5|9295.1|9297.6|9295.2|9297.7|9295.5|9296.2|9294.1|233
1633495800000|2021-10-06 04:50:00|9297.5|9295.1|9297.6|9295.2|9297.7|9295.7|9296.4|9294.3|204
1633496100000|2021-10-06 04:55:00|9297.5|9295.1|9297.7|9295.3|9298.1|9296.1|9296.9|9294.7|131
1633496400000|2021-10-06 05:00:00|9297.8|9295.4|9295.9|9293.5|9297.8|9295.6|9295.3|9293.4|316
1633496700000|2021-10-06 05:05:00|9296|9293.6|9294.9|9292.5|9296.1|9294|9294.5|9292.2|241
1633497000000|2021-10-06 05:10:00|9294.8|9292.4|9293.8|9292.3|9295.2|9293.2|9293.6|9291.6|221
1633497300000|2021-10-06 05:15:00|9293.9|9292.4|9294.5|9293|9295.5|9293.7|9293.7|9291.7|222
1633497600000|2021-10-06 05:20:00|9294.6|9293.1|9293.7|9292.2|9296|9294.1|9293.7|9291.7|205
1633497900000|2021-10-06 05:25:00|9293.4|9291.9|9293.9|9291.5|9294.9|9292.6|9292.8|9290.8|225
1633498200000|2021-10-06 05:30:00|9293.8|9291.4|9294.6|9292.2|9294.9|9292.9|9293.4|9291.3|162
1633498500000|2021-10-06 05:35:00|9294.5|9292.1|9297.1|9294.7|9297.7|9295.3|9293.9|9291.8|262
1633498800000|2021-10-06 05:40:00|9297|9294.6|9297.8|9295.4|9298.3|9296.2|9296|9293.6|174
1633499100000|2021-10-06 05:45:00|9297.9|9295.5|9297|9294.6|9299.1|9297|9296.9|9294.5|249
1633499400000|2021-10-06 05:50:00|9297.1|9294.7|9299|9296.6|9299.1|9296.8|9295.5|9293.5|230
1633499700000|2021-10-06 05:55:00|9299.1|9296.7|9300.7|9298.3|9300.7|9298.3|9297.7|9295.6|329
1633500000000|2021-10-06 06:00:00|9301.2|9298.8|9300.9|9298.5|9301.4|9299.2|9297.2|9295.2|550
1633500300000|2021-10-06 06:05:00|9300.5|9299|9297.7|9295.3|9301.7|9299.8|9297.4|9295.2|442
1633500600000|2021-10-06 06:10:00|9297.8|9295.4|9295|9292.6|9298.8|9296.4|9293.7|9291.5|446
1633500900000|2021-10-06 06:15:00|9294.9|9292.5|9294.2|9291.8|9296.4|9294|9293.6|9291.2|355
1633501200000|2021-10-06 06:20:00|9294.1|9291.7|9298.2|9295.8|9298.5|9296.4|9294.1|9291.7|412
1633501500000|2021-10-06 06:25:00|9298.1|9295.7|9302.8|9300.4|9303.1|9301.2|9297.7|9295.4|426
1633501800000|2021-10-06 06:30:00|9302.9|9300.5|9298.7|9296.3|9303.3|9301.3|9298.3|9296.2|417
1633502100000|2021-10-06 06:35:00|9298.8|9296.4|9297.9|9295.5|9300|9298.1|9297.1|9295.2|371
1633502400000|2021-10-06 06:40:00|9297.3|9295.8|9296.4|9294.9|9298.5|9296.6|9295.1|9293.1|298
1633502700000|2021-10-06 06:45:00|9296.3|9294.8|9298.5|9296.1|9299.8|9297.8|9295.5|9293.2|460
1633503000000|2021-10-06 06:50:00|9298|9296.5|9297.8|9296.3|9299.2|9296.8|9296.7|9294.4|342
1633503300000|2021-10-06 06:55:00|9298|9295.6|9296.9|9294.5|9298.4|9296.5|9294.6|9292.7|513
1633503600000|2021-10-06 07:00:00|9296.8|9294.4|9298.5|9296.1|9299.2|9296.8|9294.5|9292.6|633
1633503900000|2021-10-06 07:05:00|9298.6|9296.2|9297.6|9295.2|9298.7|9296.4|9295|9292.6|675
1633504200000|2021-10-06 07:10:00|9297.7|9295.3|9299|9296.6|9302.2|9300.1|9297.4|9295|776
1633504500000|2021-10-06 07:15:00|9299.2|9296.8|9296.7|9294.3|9300.3|9298.3|9295.9|9293.5|526
1633504800000|2021-10-06 07:20:00|9296.8|9294.4|9295.1|9292.7|9299|9297.2|9291.7|9289.8|759
1633505100000|2021-10-06 07:25:00|9295.2|9292.8|9296.9|9294.5|9297.3|9295.4|9294.2|9291.9|634
1633505400000|2021-10-06 07:30:00|9296.4|9294.9|9298.4|9296|9300.7|9298.5|9295.1|9293.1|480
1633505700000|2021-10-06 07:35:00|9298.3|9295.9|9297.5|9295.1|9301.1|9299.3|9296.8|9294.4|647
1633506000000|2021-10-06 07:40:00|9297.6|9295.2|9294.2|9291.8|9299.4|9297|9293.7|9291.6|538
1633506300000|2021-10-06 07:45:00|9294.1|9291.7|9298.1|9295.7|9298.5|9296.1|9293.5|9291.1|567
1633506600000|2021-10-06 07:50:00|9298|9295.6|9303.1|9300.7|9307.1|9304.7|9297.4|9295.4|621
1633506900000|2021-10-06 07:55:00|9303.2|9300.8|9306.3|9303.9|9307.8|9305.5|9302.1|9299.7|593
1633507200000|2021-10-06 08:00:00|9306.1|9303.7|9305|9302.6|9308.4|9306.5|9304.2|9301.9|607
1633507500000|2021-10-06 08:05:00|9305.1|9302.7|9306.2|9303.8|9306.4|9304.2|9302.5|9300.4|636
1633507800000|2021-10-06 08:10:00|9306.1|9303.7|9303.2|9300.8|9308.3|9306|9302.8|9300.4|557
1633508100000|2021-10-06 08:15:00|9303.1|9300.7|9304.5|9302.1|9305|9302.7|9301.8|9299.4|542
1633508400000|2021-10-06 08:20:00|9304.6|9302.2|9302.6|9300.2|9306.4|9304.4|9301.4|9299.1|585
1633508700000|2021-10-06 08:25:00|9302.7|9300.3|9301.6|9299.2|9303.1|9301|9299.4|9297|442
1633509000000|2021-10-06 08:30:00|9301.7|9299.3|9298.8|9296.4|9302.7|9300.6|9297.2|9295.1|510
1633509300000|2021-10-06 08:35:00|9298.7|9296.3|9300.5|9298.1|9302.5|9300.1|9297.2|9295.1|400
1633509600000|2021-10-06 08:40:00|9300.6|9298.2|9300.3|9297.9|9301.3|9299.1|9298|9296.1|376
1633509900000|2021-10-06 08:45:00|9300.4|9298|9300.6|9298.2|9301.9|9299.8|9298.7|9296.3|504
1633510200000|2021-10-06 08:50:00|9300.7|9298.3|9300.2|9297.8|9301.4|9299.6|9298|9296|430
1633510500000|2021-10-06 08:55:00|9300.1|9297.7|9302.5|9300.1|9303.3|9301.1|9299.2|9297|482
1633510800000|2021-10-06 09:00:00|9302.6|9300.2|9299.4|9297.9|9302.9|9300.5|9298.9|9296.9|460
1633511100000|2021-10-06 09:05:00|9299.5|9298|9301.9|9299.5|9301.9|9299.8|9299|9297.1|459
1633511400000|2021-10-06 09:10:00|9302.2|9299.8|9303.6|9301.2|9305|9302.8|9301.7|9299.5|543
1633511700000|2021-10-06 09:15:00|9303.1|9301.6|9300.5|9298.1|9303.2|9301.6|9300.5|9298.1|433
1633512000000|2021-10-06 09:20:00|9300.6|9298.2|9298.7|9296.3|9300.7|9298.7|9297.7|9295.3|436
1633512300000|2021-10-06 09:25:00|9298.8|9296.4|9298.4|9296|9300|9297.6|9295.4|9293.5|431
1633512600000|2021-10-06 09:30:00|9298.3|9295.9|9298.6|9296.2|9299.5|9297.6|9296.1|9294|496
1633512900000|2021-10-06 09:35:00|9298.4|9296|9298.9|9297.4|9301.3|9299.4|9297.2|9295.2|452
1633513200000|2021-10-06 09:40:00|9299|9297.5|9299|9297.5|9301.3|9299.3|9296|9294.2|449
1633513500000|2021-10-06 09:45:00|9298.9|9297.4|9301|9299.5|9301.5|9299.5|9298.1|9296|380
1633513800000|2021-10-06 09:50:00|9301.1|9299.6|9301.3|9298.9|9302.9|9300.6|9300|9298.1|399
1633514100000|2021-10-06 09:55:00|9301.4|9299|9303.8|9301.4|9304.6|9302.7|9300.6|9298.5|568
1633514400000|2021-10-06 10:00:00|9304|9301.6|9306.7|9305.2|9307.5|9305.6|9303.3|9301.3|497
1633514700000|2021-10-06 10:05:00|9306.6|9305.1|9306.7|9305.2|9307.3|9305.3|9304.8|9303|516
1633515000000|2021-10-06 10:10:00|9306.9|9305.4|9304.8|9303.3|9308.9|9306.9|9304.3|9302.3|461
1633515300000|2021-10-06 10:15:00|9304.6|9303.1|9303.2|9301.7|9304.9|9303.2|9301.9|9300|427
1633515600000|2021-10-06 10:20:00|9303.3|9301.8|9304.3|9302.8|9308.5|9306.3|9303.2|9301.4|418
1633515900000|2021-10-06 10:25:00|9304.4|9302.9|9299.3|9296.9|9305.3|9302.9|9298.9|9296.7|411
1633516200000|2021-10-06 10:30:00|9299.4|9297|9298.2|9295.8|9299.8|9297.7|9295.9|9294|459
1633516500000|2021-10-06 10:35:00|9298.1|9295.7|9297.8|9295.4|9298.6|9296.2|9295.6|9293.7|403
1633516800000|2021-10-06 10:40:00|9297.9|9295.5|9298.3|9295.9|9299.1|9297.2|9295.5|9293.5|486
1633517100000|2021-10-06 10:45:00|9298.2|9295.8|9296.9|9294.5|9298.6|9296.7|9296.4|9294.3|325
1633517400000|2021-10-06 10:50:00|9296.8|9294.4|9295.6|9294.1|9297|9295|9293.7|9291.6|378
1633517700000|2021-10-06 10:55:00|9295.7|9294.2|9296.3|9293.9|9297.7|9295.9|9294.6|9292.7|450
1633518000000|2021-10-06 11:00:00|9296.4|9294|9289|9286.6|9297.8|9295.8|9288.6|9286.2|483
1633518300000|2021-10-06 11:05:00|9289.1|9286.7|9292.2|9290.7|9293.5|9291.6|9289|9286.6|449
1633518600000|2021-10-06 11:10:00|9292.5|9291|9294.4|9292|9294.8|9292.5|9292.1|9290.1|405
1633518900000|2021-10-06 11:15:00|9294.3|9291.9|9295.8|9294.3|9296.4|9294.7|9293|9291|478
1633519200000|2021-10-06 11:20:00|9295.9|9294.4|9296.6|9295.1|9297|9295.2|9294.6|9292.6|405
1633519500000|2021-10-06 11:25:00|9296.5|9295|9295.4|9293.9|9297.6|9295.5|9293.8|9291.8|541
1633519800000|2021-10-06 11:30:00|9295.5|9294|9297.4|9295|9299.5|9297.2|9293.5|9291.1|541
1633520100000|2021-10-06 11:35:00|9297.8|9295.4|9297|9295.5|9299|9296.6|9295.9|9293.9|411
1633520400000|2021-10-06 11:40:00|9297.1|9295.6|9295.3|9293.8|9297.8|9295.8|9294.7|9292.8|363
1633520700000|2021-10-06 11:45:00|9295.4|9293|9296.7|9295.2|9297.4|9295.5|9293.4|9291.6|402
1633521000000|2021-10-06 11:50:00|9296.6|9295.1|9295.5|9294|9296.7|9295.1|9294.8|9292.8|398
1633521300000|2021-10-06 11:55:00|9295.4|9293.9|9294.9|9292.5|9296|9294|9293|9290.9|569
1633521600000|2021-10-06 12:00:00|9295|9292.6|9294.8|9293.3|9296|9294|9293|9291|457
1633521900000|2021-10-06 12:05:00|9295.3|9293.8|9287.9|9286.4|9295.6|9294.1|9286.7|9284.7|510
1633522200000|2021-10-06 12:10:00|9287.8|9286.3|9287.9|9280.9|9288.5|9286.4|9284.7|9280.9|610
1633522500000|2021-10-06 12:15:00|9288.4|9280.8|9292.2|9289.8|9294.5|9292.1|9285.6|9280.8|1024
1633522800000|2021-10-06 12:20:00|9291.9|9289.5|9288.5|9286.1|9292.4|9290.5|9285.8|9283.4|825
1633523100000|2021-10-06 12:25:00|9288.4|9286|9286.7|9284.3|9289.9|9287.5|9285.9|9283.9|746
1633523400000|2021-10-06 12:30:00|9286.8|9284.4|9286.8|9284.4|9289.2|9286.8|9284.2|9282.1|734
1633523700000|2021-10-06 12:35:00|9286.9|9284.5|9293.4|9291|9293.8|9291.6|9286.9|9284.5|611
1633524000000|2021-10-06 12:40:00|9293.3|9290.9|9287.9|9285.5|9293.3|9291|9284.7|9282.6|760
1633524300000|2021-10-06 12:45:00|9287.8|9285.4|9287.2|9284.8|9289.9|9287.5|9286.1|9284.2|556
1633524600000|2021-10-06 12:50:00|9287.3|9284.9|9289.5|9287.1|9289.5|9287.3|9285.7|9283.7|594
1633524900000|2021-10-06 12:55:00|9289.4|9287|9287.7|9285.3|9291.1|9288.9|9284.9|9282.8|731
1633525200000|2021-10-06 13:00:00|9287.4|9285.9|9287.6|9285.2|9288.2|9286.2|9283.7|9281.8|666
1633525500000|2021-10-06 13:05:00|9286.8|9285.3|9289.2|9286.8|9290.7|9288.6|9286.8|9284.9|557
1633525800000|2021-10-06 13:10:00|9289.3|9286.9|9288.4|9286|9290.3|9287.9|9286.4|9284.4|506
1633526100000|2021-10-06 13:15:00|9288.5|9286.1|9290.6|9288.2|9290.9|9288.8|9287.3|9285.4|515
1633526400000|2021-10-06 13:20:00|9290.7|9288.3|9292.7|9290.3|9293.5|9291.5|9289.1|9286.7|558
1633526700000|2021-10-06 13:25:00|9292.6|9290.2|9289.5|9287.1|9293.9|9291.9|9288.7|9286.6|504
1633527000000|2021-10-06 13:30:00|9289.8|9287.4|9284.3|9282.8|9290.6|9288.7|9282.7|9280.5|899
1633527300000|2021-10-06 13:35:00|9284.5|9283|9278.8|9276.4|9284.8|9283|9278.3|9276.3|779
1633527600000|2021-10-06 13:40:00|9278.9|9276.5|9280.4|9278.9|9281.4|9279.5|9276.6|9274.6|779
1633527900000|2021-10-06 13:45:00|9280.5|9279|9281.6|9279.2|9282.6|9280.9|9277|9275.2|730
1633528200000|2021-10-06 13:50:00|9281.1|9279.6|9286.4|9284|9287.6|9285.6|9279.4|9277.2|739
1633528500000|2021-10-06 13:55:00|9286.3|9283.9|9284.9|9282.5|9289.1|9287.1|9284.8|9282.4|715
1633528800000|2021-10-06 14:00:00|9284.8|9282.4|9287.6|9285.2|9288.5|9286.5|9284|9281.9|886
1633529100000|2021-10-06 14:05:00|9287.5|9285.1|9286.4|9284.9|9289.2|9287.2|9284.4|9282.6|708
1633529400000|2021-10-06 14:10:00|9286.6|9285.1|9284.7|9282.3|9288.4|9286.4|9284.3|9282.3|434
1633529700000|2021-10-06 14:15:00|9284.1|9282.6|9286.7|9285.2|9288.3|9286.5|9283.2|9281.1|598
1633530000000|2021-10-06 14:20:00|9287.3|9284.9|9283|9281.5|9287.3|9285.2|9282.3|9280.8|619
1633530300000|2021-10-06 14:25:00|9282.9|9281.4|9279.9|9277.5|9285.4|9283|9278.7|9276.7|758
1633530600000|2021-10-06 14:30:00|9279.6|9277.2|9280.8|9278.4|9284.3|9281.9|9278.1|9276.3|741
1633530900000|2021-10-06 14:35:00|9280.6|9278.2|9279.3|9276.9|9280.9|9278.5|9277.4|9275|623
1633531200000|2021-10-06 14:40:00|9279.2|9276.8|9277.4|9275|9280.6|9278.7|9276|9274.1|477
1633531500000|2021-10-06 14:45:00|9277.2|9274.8|9275.7|9274.2|9279|9276.8|9275.1|9273.2|455
1633531800000|2021-10-06 14:50:00|9275.6|9274.1|9276|9274.5|9277.4|9275.4|9272.7|9270.9|632
1633532100000|2021-10-06 14:55:00|9276.1|9274.6|9280.7|9278.3|9281.8|9279.8|9275.4|9273.6|731
1633532400000|2021-10-06 15:00:00|9280.8|9278.4|9285.6|9283.2|9285.7|9283.8|9277.8|9275.7|715
1633532700000|2021-10-06 15:05:00|9285.5|9283.1|9291.8|9289.4|9292|9290.1|9284.8|9282.9|609
1633533000000|2021-10-06 15:10:00|9291.7|9289.3|9287.9|9286.4|9291.8|9289.8|9286.1|9284.1|537
1633533300000|2021-10-06 15:15:00|9288.1|9286.6|9288.9|9287.4|9289.2|9287.4|9286.2|9284.3|496
1633533600000|2021-10-06 15:20:00|9289|9287.5|9290.7|9289.2|9292.5|9290.8|9288.7|9286.7|539
1633533900000|2021-10-06 15:25:00|9291|9289.5|9290|9287.6|9291.1|9289.6|9288.8|9287.1|438
1633534200000|2021-10-06 15:30:00|9290.1|9287.7|9289.8|9288.3|9290.7|9288.8|9288.1|9286.1|383
1633534500000|2021-10-06 15:35:00|9289.7|9288.2|9286.5|9285|9290.1|9288.3|9286.5|9285|314
1633534800000|2021-10-06 15:40:00|9286.6|9285.1|9287.3|9285.8|9288|9286.3|9285.5|9283.5|364
1633535100000|2021-10-06 15:45:00|9287.2|9285.7|9283.4|9281.9|9287.3|9285.8|9283.2|9281.7|377
1633535400000|2021-10-06 15:50:00|9283.3|9281.8|9283.4|9281.9|9285.1|9283.6|9282.4|9280.6|427
1633535700000|2021-10-06 15:55:00|9283.3|9281.8|9281.5|9280|9284.2|9282.2|9281.1|9279.6|462
1633536000000|2021-10-06 16:00:00|9281.6|9280.1|9280.2|9277.8|9282.1|9280.1|9278.4|9276.4|463
1633536300000|2021-10-06 16:05:00|9279.9|9278.4|9278.9|9276.5|9282.1|9280|9277.7|9275.7|341
1633536600000|2021-10-06 16:10:00|9279|9276.6|9278.3|9275.9|9279.5|9277.7|9277.3|9275.8|222
1633536900000|2021-10-06 16:15:00|9278.4|9276|9279.1|9277.6|9280.5|9278.6|9277.7|9275.7|335
1633537200000|2021-10-06 16:20:00|9279.2|9277.7|9279.9|9278.4|9280.5|9278.7|9278.4|9276.5|252
1633537500000|2021-10-06 16:25:00|9279.6|9278.1|9280.4|9278|9280.7|9278.9|9278.3|9276.4|334
1633537800000|2021-10-06 16:30:00|9279.9|9278.4|9277.6|9276.1|9280.5|9278.7|9277.1|9275|270
1633538100000|2021-10-06 16:35:00|9277.7|9276.2|9279.5|9278|9280.1|9278.2|9277.4|9275.5|260
1633538400000|2021-10-06 16:40:00|9279.4|9277.9|9279.8|9277.4|9280.2|9278.2|9277.5|9275.6|290
1633538700000|2021-10-06 16:45:00|9279.7|9277.3|9283.2|9280.8|9283.2|9281.4|9278|9276|264
1633539000000|2021-10-06 16:50:00|9283.1|9280.7|9283.6|9282.1|9284.6|9282.8|9282.6|9280.7|295
1633539300000|2021-10-06 16:55:00|9283.7|9282.2|9283.2|9281.7|9284.2|9282.7|9282.2|9280.2|240
1633539600000|2021-10-06 17:00:00|9283.1|9281.6|9281.9|9280.4|9283.7|9281.9|9281.9|9280.3|247
1633539900000|2021-10-06 17:05:00|9281.8|9280.3|9282.6|9281.1|9284|9281.7|9279.4|9277.2|350
1633540200000|2021-10-06 17:10:00|9282.7|9281.2|9282.5|9280.1|9283.9|9281.9|9281.7|9279.9|245
1633540500000|2021-10-06 17:15:00|9282.4|9280|9282.7|9281.2|9283.5|9281.5|9281.3|9279.2|174
1633540800000|2021-10-06 17:20:00|9283.2|9280.8|9283.7|9282.2|9284.4|9282.5|9282.8|9280.8|196
1633541100000|2021-10-06 17:25:00|9283.6|9282.1|9284.9|9283.4|9285.7|9283.8|9283.4|9281.3|304
1633541400000|2021-10-06 17:30:00|9284.8|9283.3|9282.2|9280.7|9284.8|9283.3|9282|9280.2|275
1633541700000|2021-10-06 17:35:00|9282.3|9280.8|9282.3|9279.9|9283.5|9281.4|9281.2|9279.4|250
1633542000000|2021-10-06 17:40:00|9281.7|9280.2|9281.4|9279|9283.2|9281.3|9280.7|9278.3|276
1633542300000|2021-10-06 17:45:00|9281.5|9279.1|9279.8|9277.4|9282.4|9280.4|9278.5|9276.6|524
1633542600000|2021-10-06 17:50:00|9280|9277.6|9283.9|9282.4|9284.2|9282.5|9279.4|9277.4|401
1633542900000|2021-10-06 17:55:00|9283.8|9282.3|9280.2|9278.7|9285|9283.1|9280.2|9278.4|436
1633543200000|2021-10-06 18:00:00|9280.1|9278.6|9281|9279.5|9282.3|9280.3|9279.9|9277.5|450
1633543500000|2021-10-06 18:05:00|9281.1|9279.6|9279.3|9277.8|9281.4|9279.6|9278.1|9276.3|306
1633543800000|2021-10-06 18:10:00|9279.4|9277.9|9279.3|9277.8|9280.2|9278.4|9278.1|9276|340
1633544100000|2021-10-06 18:15:00|9279.4|9277.9|9279.4|9277|9280.7|9278.7|9278.5|9276.5|296
1633544400000|2021-10-06 18:20:00|9279.2|9276.8|9277.2|9274.8|9279.8|9277.7|9276.4|9274.5|280
1633544700000|2021-10-06 18:25:00|9277.1|9274.7|9279.9|9278.4|9280.4|9278.6|9276.4|9274.5|268
1633545000000|2021-10-06 18:30:00|9280|9278.5|9280.2|9277.8|9280.8|9278.9|9278.8|9277|295
1633545300000|2021-10-06 18:35:00|9279.7|9278.2|9278.3|9276.8|9280.8|9278.8|9278.3|9276.6|248
1633545600000|2021-10-06 18:40:00|9278.1|9276.6|9279.7|9277.3|9280.7|9278.8|9277.6|9276.1|187
1633545900000|2021-10-06 18:45:00|9279.2|9277.7|9278.1|9276.6|9279.4|9277.8|9277.4|9275.6|163
1633546200000|2021-10-06 18:50:00|9278.2|9276.7|9278.5|9277|9280|9278.1|9277.6|9275.7|309
1633546500000|2021-10-06 18:55:00|9278.4|9276.9|9278.6|9277.1|9279|9277.1|9278.4|9276.5|9
1633546800000|2021-10-06 19:00:00|9279.5|9278|9277.4|9275|9280.8|9278.8|9275.6|9273.4|468
1633547100000|2021-10-06 19:05:00|9277.2|9274.8|9277.7|9275.3|9278.7|9276.9|9276.4|9274.5|287
1633547400000|2021-10-06 19:10:00|9277.6|9275.2|9276.3|9273.9|9277.8|9275.8|9275.8|9273.8|291
1633547700000|2021-10-06 19:15:00|9276.2|9273.8|9275.8|9274.3|9276.5|9274.5|9275|9273.1|241
1633548000000|2021-10-06 19:20:00|9275.7|9274.2|9276.3|9274.8|9277.4|9275.4|9275.7|9274|208
1633548300000|2021-10-06 19:25:00|9276.7|9274.3|9275.2|9273.7|9277.1|9275.2|9275|9273.1|234
1633548600000|2021-10-06 19:30:00|9275.1|9273.6|9275|9273.5|9275.8|9273.7|9274.3|9272.4|204
1633548900000|2021-10-06 19:35:00|9275.1|9273.6|9276|9274.5|9276.4|9274.5|9274.1|9272.2|226
1633549200000|2021-10-06 19:40:00|9275.9|9274.4|9274.9|9273.4|9277|9275|9274.7|9272.7|169
1633549500000|2021-10-06 19:45:00|9274.8|9273.3|9274|9272.5|9275.6|9273.6|9273.8|9272|186
1633549800000|2021-10-06 19:50:00|9273.9|9272.4|9273.1|9270.7|9274.7|9272.7|9272.3|9270.4|240
1633550100000|2021-10-06 19:55:00|9273.2|9270.8|9273.6|9271.2|9274.1|9272|9272.2|9270.3|232
1633550400000|2021-10-06 20:00:00|9273.5|9271.1|9274.5|9272.1|9274.8|9272.8|9272.9|9270.8|265
1633550700000|2021-10-06 20:05:00|9274.4|9272|9274.3|9272.8|9274.9|9273|9273.9|9271.9|65
1633551000000|2021-10-06 20:10:00|9274.4|9272.9|9275.4|9273|9275.5|9273.3|9274.2|9272.2|111
1633551300000|2021-10-06 20:15:00|9275|9273.5|9274.5|9272.1|9276.2|9274.2|9274.2|9271.8|93
1633551600000|2021-10-06 20:20:00|9274.6|9272.2|9273.2|9271.7|9274.6|9272.3|9272.2|9270.3|103
1633551900000|2021-10-06 20:25:00|9273.3|9271.8|9274.1|9272.6|9274.8|9272.8|9273.2|9271.3|135
1633552200000|2021-10-06 20:30:00|9274.2|9271.8|9274.1|9272.6|9274.8|9272.6|9273.1|9271.1|95
1633552500000|2021-10-06 20:35:00|9273.9|9272.4|9274.6|9272.2|9274.7|9272.6|9273.9|9271.8|69
1633552800000|2021-10-06 20:40:00|9274.5|9272.1|9275.4|9273|9275.5|9273.1|9273.9|9271.5|133
1633553100000|2021-10-06 20:45:00|9275.5|9273.1|9274.5|9272.1|9275.5|9273.1|9274.2|9271.9|144
1633553400000|2021-10-06 20:50:00|9274.7|9272.3|9275.1|9272.7|9275.5|9273.1|9274|9271.6|137
1633553700000|2021-10-06 20:55:00|9275|9272.6|9274.9|9272.5|9275.1|9272.7|9274.3|9271.7|219
1633554000000|2021-10-06 21:00:00|9274.8|9272.4|9286.4|9271.4|9286.9|9272.4|9274.8|9270.6|45
1633554300000|2021-10-06 21:05:00|9290|9275|9289.8|9274.8|9298.5|9283.5|9279.4|9264.4|141
1633554600000|2021-10-06 21:10:00|9287.9|9272.9|9291.2|9276.2|9298.4|9283.4|9285.7|9270.7|226
1633554900000|2021-10-06 21:15:00|9290.8|9275.8|9284.6|9269.6|9290.8|9275.8|9280.1|9265.1|319
1633555200000|2021-10-06 21:20:00|9284.5|9269.5|9282.2|9270.4|9284.8|9272.4|9280.5|9268.7|156
1633555500000|2021-10-06 21:25:00|9283.3|9269.6|9282.1|9270|9285.6|9271.3|9281.3|9268.7|193
1633555800000|2021-10-06 21:30:00|9280.1|9265.1|9281.5|9266.5|9283.6|9268.6|9277.3|9262.3|276
1633556100000|2021-10-06 21:35:00|9281.6|9266.6|9282|9267|9283.5|9268.5|9279.4|9264.4|406
1633556400000|2021-10-06 21:40:00|9281.4|9266.4|9280.2|9274.3|9291.2|9276.2|9278.4|9265.9|392
1633556700000|2021-10-06 21:45:00|9280.1|9274.5|9289.9|9274.9|9291.3|9276.3|9279.3|9270.6|287
1633557000000|2021-10-06 21:50:00|9289.7|9274.7|9284.1|9271.9|9291.8|9276.8|9278.6|9269.4|768
1633557300000|2021-10-06 21:55:00|9284.3|9271.5|9283.7|9273.9|9286.2|9274.3|9282.5|9271.3|426
1633557600000|2021-10-06 22:00:00|9283.5|9273.3|9282.7|9272|9286.5|9275.3|9279.7|9269.9|688
1633557900000|2021-10-06 22:05:00|9282.8|9271.8|9277.6|9273.9|9284.2|9275.1|9277.2|9270|490
1633558200000|2021-10-06 22:10:00|9277.7|9273.7|9277|9274.6|9278.3|9274.9|9276.6|9272.7|160
1633558500000|2021-10-06 22:15:00|9276.7|9274.3|9276.6|9274.2|9277.2|9274.5|9275.8|9273.4|163
1633558800000|2021-10-06 22:20:00|9276.7|9274.3|9276.6|9274.2|9277.5|9274.4|9276|9272.2|196
1633559100000|2021-10-06 22:25:00|9277.1|9273.5|9276.7|9274.3|9278.2|9274.7|9276.4|9272.4|144
1633559400000|2021-10-06 22:30:00|9276.8|9274.4|9276.9|9274.3|9277.8|9275.1|9276.5|9273.1|138
1633559700000|2021-10-06 22:35:00|9277|9274.6|9277.1|9274.7|9278.2|9275|9276.5|9272.6|164
1633560000000|2021-10-06 22:40:00|9277|9274.6|9277.2|9274.8|9278|9275.6|9276.7|9274.3|155
1633560300000|2021-10-06 22:45:00|9277.1|9274.7|9277.3|9274.9|9278.1|9275.6|9276.3|9273.7|174
1633560600000|2021-10-06 22:50:00|9277.2|9274.8|9278.1|9275.7|9278.7|9275.9|9277|9273.9|171
1633560900000|2021-10-06 22:55:00|9278.2|9275.8|9278.5|9276.1|9278.7|9276.3|9277.8|9275.1|119
1633561200000|2021-10-06 23:00:00|9278.4|9276|9278.2|9275.8|9279.3|9276.9|9277.9|9275.5|173
1633561500000|2021-10-06 23:05:00|9278.3|9275.9|9278.5|9276.1|9278.9|9276.5|9277.9|9275.5|101
1633561800000|2021-10-06 23:10:00|9278.6|9276.2|9278|9275.6|9278.6|9276.2|9277.6|9275.5|72
1633562100000|2021-10-06 23:15:00|9278.6|9276.2|9278.5|9276.1|9278.8|9276.9|9278|9275.9|86
1633562400000|2021-10-06 23:20:00|9278.4|9276|9278.7|9276.3|9278.8|9276.4|9277.9|9275.5|82
1633562700000|2021-10-06 23:25:00|9278.8|9276.4|9278.6|9276.2|9278.8|9276.5|9277.8|9275.8|91
1633563000000|2021-10-06 23:30:00|9278.5|9276.1|9278.4|9276|9279.5|9277.1|9278.4|9276|104
1633563300000|2021-10-06 23:35:00|9278.5|9276.1|9278|9275.6|9278.9|9276.5|9277.8|9275.4|118
1633563600000|2021-10-06 23:40:00|9278.1|9275.7|9277.9|9275.5|9278.2|9275.8|9277.8|9275.4|98
1633563900000|2021-10-06 23:45:00|9277.8|9275.4|9278.6|9276.2|9278.8|9276.4|9277.8|9275.4|118
1633564200000|2021-10-06 23:50:00|9278.5|9276.1|9279.7|9277.3|9280|9277.6|9277.9|9275.5|160
1633564500000|2021-10-06 23:55:00|9279.3|9277.8|9279.5|9277.1|9279.9|9277.8|9278.8|9276.4|180
1633564800000|2021-10-07 00:00:00|9279.6|9277.2|9276.9|9274.5|9279.8|9277.4|9275.3|9272.9|296
1633565100000|2021-10-07 00:05:00|9276.8|9274.4|9275.6|9273.2|9277.3|9275.1|9274.8|9273|233
1633565400000|2021-10-07 00:10:00|9275.8|9273.4|9276.1|9273.7|9276.4|9274.2|9275|9272.9|231
1633565700000|2021-10-07 00:15:00|9276.2|9273.8|9277.7|9275.3|9277.8|9275.4|9275.2|9272.8|242
1633566000000|2021-10-07 00:20:00|9277.6|9275.2|9278.1|9275.7|9279|9276.6|9276.8|9274.4|209
1633566300000|2021-10-07 00:25:00|9277.6|9276.1|9277.1|9274.7|9278.3|9276.2|9276|9273.6|154
1633566600000|2021-10-07 00:30:00|9277|9274.6|9277|9274.6|9277.3|9275.2|9276.6|9274.2|156
1633566900000|2021-10-07 00:35:00|9276.9|9274.5|9277.2|9274.8|9277.2|9275.2|9276.2|9273.8|223
1633567200000|2021-10-07 00:40:00|9277.1|9274.7|9276.9|9274.5|9278.2|9276|9276.3|9274.1|252
1633567500000|2021-10-07 00:45:00|9277|9274.6|9278.9|9276.5|9279.8|9277.8|9276.8|9274.4|261
1633567800000|2021-10-07 00:50:00|9279|9276.6|9279.6|9277.2|9280.1|9278.2|9277.6|9275.6|246
1633568100000|2021-10-07 00:55:00|9279.7|9277.3|9280.1|9278.6|9280.7|9278.8|9279.3|9277.2|212
1633568400000|2021-10-07 01:00:00|9280|9278.5|9282.3|9279.9|9282.5|9280.5|9278.9|9277.2|296
1633568700000|2021-10-07 01:05:00|9282.4|9280|9283.2|9280.8|9283.3|9281.4|9281.5|9279.6|222
1633569000000|2021-10-07 01:10:00|9283.3|9280.9|9284.5|9282.1|9285.2|9282.9|9283|9280.7|227
1633569300000|2021-10-07 01:15:00|9284.4|9282|9283.5|9281.1|9284.5|9282.3|9282.5|9280.6|188
1633569600000|2021-10-07 01:20:00|9283.4|9281|9284.9|9282.5|9284.9|9282.9|9282.6|9280.6|220
1633569900000|2021-10-07 01:25:00|9285|9282.6|9282.8|9281.3|9285.5|9283.2|9282.7|9281.1|226
1633570200000|2021-10-07 01:30:00|9282.7|9281.2|9283.1|9280.7|9283.9|9282|9282.4|9280.6|189
1633570500000|2021-10-07 01:35:00|9283|9280.6|9279.5|9277.1|9283.2|9281.2|9279.1|9277.1|195
1633570800000|2021-10-07 01:40:00|9279.6|9277.2|9280.5|9278.1|9280.6|9278.4|9278.9|9276.9|183
1633571100000|2021-10-07 01:45:00|9280.4|9278|9281.3|9278.9|9281.3|9279.4|9279.5|9277.4|239
1633571400000|2021-10-07 01:50:00|9281.2|9278.8|9280|9278.5|9281.4|9279.4|9279.9|9277.9|152
1633571700000|2021-10-07 01:55:00|9280.1|9278.6|9280.5|9278.1|9280.6|9278.7|9279.1|9277.1|136
1633572000000|2021-10-07 02:00:00|9280.1|9278.6|9281.7|9280.2|9282.3|9280.2|9280.1|9278.2|151
1633572300000|2021-10-07 02:05:00|9281.6|9279.3|9280.7|9279.2|9282.2|9280.2|9280.5|9278.7|208
1633572600000|2021-10-07 02:10:00|9280.8|9279.3|9280.5|9278.1|9281.3|9279.3|9279.7|9277.8|129
1633572900000|2021-10-07 02:15:00|9280.6|9278.2|9280.3|9277.9|9281.2|9279.2|9279.9|9277.8|131
1633573200000|2021-10-07 02:20:00|9280.2|9277.8|9279.6|9277.2|9280.3|9278.2|9278.9|9277|135
1633573500000|2021-10-07 02:25:00|9279.5|9277.1|9280.3|9277.9|9280.4|9278.4|9278.1|9276.2|114
1633573800000|2021-10-07 02:30:00|9280.4|9278|9278.3|9276.8|9280.4|9278|9278.2|9276.2|140
1633574100000|2021-10-07 02:35:00|9278.7|9276.3|9278.3|9276.8|9279.1|9276.9|9278.2|9276.2|86
1633574400000|2021-10-07 02:40:00|9278.8|9276.4|9279.5|9277.1|9279.9|9277.8|9278.3|9276.4|127
1633574700000|2021-10-07 02:45:00|9279.4|9277|9279|9277.5|9280.5|9278.5|9279|9277|82
1633575000000|2021-10-07 02:50:00|9279.1|9277.6|9280|9278.5|9280.5|9278.5|9278.9|9277.1|107
1633575300000|2021-10-07 02:55:00|9280.1|9278.6|9281.2|9278.8|9282.1|9280|9279.7|9277.8|131
1633575600000|2021-10-07 03:00:00|9281.1|9278.7|9279.4|9277|9281.2|9279.4|9278.9|9277|90
1633575900000|2021-10-07 03:05:00|9279.5|9277.1|9280.3|9277.9|9280.3|9277.9|9278.5|9276.5|106
1633576200000|2021-10-07 03:10:00|9280.4|9278|9280.4|9278|9281.1|9279.2|9279.5|9277.1|122
1633576500000|2021-10-07 03:15:00|9280.3|9277.9|9280.4|9278|9280.5|9278.8|9279.5|9277.4|82
1633576800000|2021-10-07 03:20:00|9280.3|9277.9|9280.8|9279.3|9281.4|9279.4|9279.5|9277.3|209
1633577100000|2021-10-07 03:25:00|9281.2|9278.8|9280.2|9277.8|9281.2|9279.3|9279.9|9277.6|129
1633577400000|2021-10-07 03:30:00|9280.5|9278.1|9280.2|9277.8|9281|9279.2|9278.9|9276.9|164
1633577700000|2021-10-07 03:35:00|9280.3|9277.9|9279.4|9277|9280.3|9278.3|9279.3|9276.9|111
1633578000000|2021-10-07 03:40:00|9279.5|9277.1|9278.5|9276.1|9279.5|9277.6|9278.3|9276|141
1633578300000|2021-10-07 03:45:00|9278.4|9276|9277.8|9275.4|9278.6|9276.6|9277.2|9275.1|183
1633578600000|2021-10-07 03:50:00|9277.9|9275.5|9277.4|9275|9278|9275.9|9277.1|9274.9|109
1633578900000|2021-10-07 03:55:00|9277|9275.5|9277|9274.6|9277.2|9275.7|9276.2|9274.3|114
1633579200000|2021-10-07 04:00:00|9276.9|9274.5|9276.1|9273.7|9277.8|9275.8|9275.9|9273.5|165
1633579500000|2021-10-07 04:05:00|9275.6|9274.1|9275.6|9273.2|9276.2|9274.3|9274.9|9273|95
1633579800000|2021-10-07 04:10:00|9275.5|9273.1|9276.2|9273.8|9277.1|9274.9|9275.5|9273.1|106
1633580100000|2021-10-07 04:15:00|9276.3|9273.9|9277|9274.6|9277.8|9275.9|9276|9273.7|147
1633580400000|2021-10-07 04:20:00|9276.9|9274.5|9276.4|9274|9277.1|9275.1|9276|9273.8|87
1633580700000|2021-10-07 04:25:00|9276.2|9273.8|9275.6|9274.1|9276.4|9274.2|9274.9|9273.1|144
1633581000000|2021-10-07 04:30:00|9276|9273.6|9275.5|9274|9276.3|9274.2|9274.9|9273|107
1633581300000|2021-10-07 04:35:00|9275.4|9273.9|9275.6|9273.2|9275.9|9274.1|9275.1|9273|60
1633581600000|2021-10-07 04:40:00|9275.7|9273.3|9276.5|9274.1|9276.9|9274.5|9275.1|9273.1|108
1633581900000|2021-10-07 04:45:00|9276.6|9274.2|9277|9274.6|9277.1|9275.1|9275.5|9273.6|120
1633582200000|2021-10-07 04:50:00|9276.9|9274.5|9276|9274.5|9277.1|9275.2|9275.9|9274|112
1633582500000|2021-10-07 04:55:00|9275.9|9274.4|9276.1|9273.7|9276.1|9274.5|9275.1|9273|120
1633582800000|2021-10-07 05:00:00|9276.2|9273.8|9275.3|9272.9|9276.3|9274.4|9274.7|9272.6|162
1633583100000|2021-10-07 05:05:00|9275.2|9272.8|9274.6|9272.2|9275.9|9274|9274.4|9272|139
1633583400000|2021-10-07 05:10:00|9274.9|9272.5|9274.1|9272.6|9275.2|9273.3|9273.4|9271.2|193
1633583700000|2021-10-07 05:15:00|9274.5|9272.1|9276.2|9273.8|9276.7|9274.7|9274.5|9272.1|189
1633584000000|2021-10-07 05:20:00|9276.1|9273.7|9277.5|9275.1|9277.9|9275.6|9275.9|9273.7|236
1633584300000|2021-10-07 05:25:00|9277.4|9275|9277.2|9275.7|9278.2|9276.7|9277|9275|167
1633584600000|2021-10-07 05:30:00|9277.3|9275.8|9276.9|9275.4|9277.9|9276|9276.8|9274.6|131
1633584900000|2021-10-07 05:35:00|9277|9275.5|9276.5|9275|9277.4|9275.5|9275.8|9273.9|118
1633585200000|2021-10-07 05:40:00|9276.6|9275.1|9278.7|9276.3|9278.8|9276.7|9276.6|9274.5|156
1633585500000|2021-10-07 05:45:00|9278.6|9276.2|9281.1|9278.7|9282.2|9279.8|9278.6|9276.2|222
1633585800000|2021-10-07 05:50:00|9281|9278.6|9281.2|9278.8|9281.5|9279.5|9280|9277.8|137
1633586100000|2021-10-07 05:55:00|9281|9278.6|9284.7|9282.3|9284.9|9282.9|9280.2|9278.1|280
1633586400000|2021-10-07 06:00:00|9284.6|9282.2|9282.1|9279.7|9284.7|9282.3|9280.5|9278.7|373
1633586700000|2021-10-07 06:05:00|9281.7|9280.2|9279.3|9276.9|9283.4|9281|9278.5|9276.4|351
1633587000000|2021-10-07 06:10:00|9279.1|9276.7|9275.7|9274.2|9279.1|9276.7|9275|9272.6|353
1633587300000|2021-10-07 06:15:00|9275.6|9274.1|9275.3|9272.9|9277.2|9275.2|9273|9270.6|351
1633587600000|2021-10-07 06:20:00|9274.9|9273.4|9275.5|9273.1|9275.6|9273.7|9273.4|9271.4|379
1633587900000|2021-10-07 06:25:00|9275.4|9273|9274.5|9272.1|9276.2|9274.3|9273.1|9271|447
1633588200000|2021-10-07 06:30:00|9274.6|9272.2|9270.1|9267.7|9274.8|9272.7|9269|9267.1|302
1633588500000|2021-10-07 06:35:00|9270.3|9267.9|9265|9262.6|9270.4|9268.3|9263.9|9262.1|520
1633588800000|2021-10-07 06:40:00|9265.1|9262.7|9265.8|9263.4|9270.4|9268|9263.9|9262.2|447
1633589100000|2021-10-07 06:45:00|9265.7|9263.3|9266.9|9264.5|9268.8|9266.4|9264.6|9262.6|407
1633589400000|2021-10-07 06:50:00|9267|9264.6|9268.8|9266.4|9269.4|9267.4|9265.7|9263.5|384
1633589700000|2021-10-07 06:55:00|9268.7|9266.3|9267.5|9265.1|9269.5|9267.6|9266.1|9263.9|408
1633590000000|2021-10-07 07:00:00|9267.7|9265.3|9272.6|9270.2|9272.7|9270.4|9267|9264.6|497
1633590300000|2021-10-07 07:05:00|9272.7|9270.3|9267.5|9265.1|9273.9|9271.5|9267.1|9264.9|545
1633590600000|2021-10-07 07:10:00|9267.4|9265|9270.3|9267.9|9270.4|9268|9266.1|9263.7|445
1633590900000|2021-10-07 07:15:00|9270.2|9267.8|9267|9264.6|9270.9|9268.7|9266.1|9263.7|475
1633591200000|2021-10-07 07:20:00|9267.1|9264.7|9267.8|9265.4|9268.3|9265.9|9264.7|9263|531
1633591500000|2021-10-07 07:25:00|9267.9|9265.5|9268.9|9266.5|9269.1|9267.3|9267.4|9265.1|307
1633591800000|2021-10-07 07:30:00|9269|9266.6|9268.8|9266.4|9270.6|9268.7|9267.7|9265.3|335
1633592100000|2021-10-07 07:35:00|9268.7|9266.3|9268.5|9266.1|9270.3|9268.3|9267.6|9265.5|363
1633592400000|2021-10-07 07:40:00|9268.6|9266.2|9269.8|9268.3|9270.9|9269|9268.2|9265.8|370
1633592700000|2021-10-07 07:45:00|9270.2|9267.8|9272.4|9270|9273.8|9271.9|9269.8|9267.7|360
1633593000000|2021-10-07 07:50:00|9272.3|9269.9|9270.3|9267.9|9273.3|9271.4|9269.5|9267.6|380
1633593300000|2021-10-07 07:55:00|9270.2|9267.8|9270.1|9267.7|9272|9270|9269.7|9267.7|319
1633593600000|2021-10-07 08:00:00|9270.2|9267.8|9269.2|9266.8|9270.8|9268.5|9267.6|9265.7|409
1633593900000|2021-10-07 08:05:00|9269.5|9267.1|9272.4|9270|9272.4|9270|9268.4|9266|385
1633594200000|2021-10-07 08:10:00|9272.3|9269.9|9271.7|9269.3|9273|9271|9269.8|9267.9|338
1633594500000|2021-10-07 08:15:00|9271.5|9269.1|9270|9267.6|9271.5|9269.1|9268|9266.3|407
1633594800000|2021-10-07 08:20:00|9270.1|9267.7|9267.4|9265|9270.1|9267.7|9265.6|9263.4|504
1633595100000|2021-10-07 08:25:00|9267.5|9265.1|9267.6|9265.2|9267.7|9265.7|9264.7|9263.2|466
1633595400000|2021-10-07 08:30:00|9267.5|9265.1|9268.8|9267.3|9269.6|9268.1|9266.4|9264.3|497
1633595700000|2021-10-07 08:35:00|9268.7|9267.2|9266.3|9263.9|9269.5|9267.3|9265.2|9263.3|387
1633596000000|2021-10-07 08:40:00|9266.5|9264.1|9268.8|9266.4|9271|9268.8|9266.1|9264.1|383
1633596300000|2021-10-07 08:45:00|9268.9|9266.5|9272.7|9270.3|9273.2|9271.6|9268.4|9266|378
1633596600000|2021-10-07 08:50:00|9272.6|9270.2|9271.1|9268.7|9273.1|9270.7|9270.5|9268.5|327
1633596900000|2021-10-07 08:55:00|9271|9268.6|9272.2|9269.8|9273.2|9271.3|9268.4|9266.9|407
1633597200000|2021-10-07 09:00:00|9272|9270.5|9275.1|9272.7|9276.3|9274|9271.5|9269.7|399
1633597500000|2021-10-07 09:05:00|9275.2|9272.8|9274.5|9272.1|9276.9|9275|9274.1|9272.1|291
1633597800000|2021-10-07 09:10:00|9274.3|9271.9|9275.1|9273.6|9275.7|9273.6|9272.9|9270.9|270
1633598100000|2021-10-07 09:15:00|9275|9273.5|9275.9|9273.5|9276.6|9274.2|9273.8|9271.7|614
1633598400000|2021-10-07 09:20:00|9276|9273.6|9273.1|9271.6|9276.2|9274.4|9271.7|9269.6|580
1633598700000|2021-10-07 09:25:00|9273.2|9271.7|9276.1|9273.7|9276.1|9273.7|9273.1|9271.2|467
1633599000000|2021-10-07 09:30:00|9276|9273.6|9274.1|9272.6|9276.5|9274.4|9273.6|9271.6|289
1633599300000|2021-10-07 09:35:00|9274|9272.5|9271.2|9269.7|9274.1|9272.6|9270.7|9269|366
1633599600000|2021-10-07 09:40:00|9271.1|9269.6|9271.5|9269.1|9272.1|9270.1|9270.7|9268.8|294
1633599900000|2021-10-07 09:45:00|9271.6|9269.2|9272.8|9270.4|9273.8|9271.8|9270.8|9268.6|308
1633600200000|2021-10-07 09:50:00|9272.3|9270.8|9271.2|9269.7|9272.7|9270.8|9271.1|9269.2|236
1633600500000|2021-10-07 09:55:00|9271.3|9269.8|9270.8|9268.4|9271.9|9270.1|9269.4|9267.5|328
1633600800000|2021-10-07 10:00:00|9270.7|9268.3|9269.2|9266.8|9272|9269.6|9268.1|9266|293
1633601100000|2021-10-07 10:05:00|9269.3|9266.9|9267.2|9264.8|9269.3|9267.4|9265.5|9263.4|346
1633601400000|2021-10-07 10:10:00|9266.9|9264.5|9267.7|9265.3|9269.5|9267.6|9266.4|9264.5|189
1633601700000|2021-10-07 10:15:00|9267.8|9265.4|9268|9265.6|9268.6|9266.5|9267|9265|232
1633602000000|2021-10-07 10:20:00|9267.9|9265.5|9266.5|9265|9268|9265.9|9264.9|9263.1|223
1633602300000|2021-10-07 10:25:00|9266.6|9265.1|9265.9|9264.4|9266.9|9265.1|9264.5|9262.6|222
1633602600000|2021-10-07 10:30:00|9266|9264.5|9265.9|9263.5|9267.3|9265.3|9265.5|9263.5|240
1633602900000|2021-10-07 10:35:00|9266|9263.6|9266.6|9265.1|9267|9265.1|9264.7|9263.2|167
1633603200000|2021-10-07 10:40:00|9266.5|9265|9267.8|9265.4|9268.3|9266.4|9266.3|9264.3|247
1633603500000|2021-10-07 10:45:00|9267.4|9265.9|9266.5|9264.1|9268.5|9266.5|9265.4|9263.4|394
1633603800000|2021-10-07 10:50:00|9266.4|9264|9262.1|9259.7|9266.5|9264.2|9262|9259.6|400
1633604100000|2021-10-07 10:55:00|9262.2|9259.8|9260.1|9258.6|9263.4|9261.2|9259.8|9257.9|361
1633604400000|2021-10-07 11:00:00|9260.2|9258.7|9260.4|9258.9|9261.6|9259.7|9259.7|9258|420
1633604700000|2021-10-07 11:05:00|9260.3|9258.8|9259.3|9256.9|9260.8|9259|9258.7|9256.9|330
1633605000000|2021-10-07 11:10:00|9259.2|9256.8|9256.8|9255.3|9260.2|9258.1|9255.7|9253.7|423
1633605300000|2021-10-07 11:15:00|9256.9|9255.4|9256.1|9253.7|9258.3|9256.8|9255.3|9253.6|362
1633605600000|2021-10-07 11:20:00|9255.8|9253.4|9256.1|9254.6|9257.6|9255.6|9254.3|9252.4|314
1633605900000|2021-10-07 11:25:00|9256|9254.5|9257.3|9254.9|9257.4|9255.2|9253.7|9252.1|400
1633606200000|2021-10-07 11:30:00|9257.2|9254.8|9257.5|9255.1|9259.5|9257.4|9256.2|9254.4|399
1633606500000|2021-10-07 11:35:00|9257.6|9255.2|9255.6|9253.2|9258.5|9256.1|9254.5|9252.5|448
1633606800000|2021-10-07 11:40:00|9255.7|9253.3|9260.1|9257.7|9262|9259.6|9255.4|9253.2|498
1633607100000|2021-10-07 11:45:00|9260|9257.6|9262.6|9260.2|9263.6|9261.5|9259.2|9257.3|461
1633607400000|2021-10-07 11:50:00|9262.5|9260.1|9262.1|9260.6|9264.5|9262.2|9261.6|9259.8|398
1633607700000|2021-10-07 11:55:00|9262|9260.5|9262.2|9259.8|9263.5|9261.4|9260.9|9258.7|429
1633608000000|2021-10-07 12:00:00|9261.8|9260.3|9266|9263.6|9266.3|9264.1|9261.4|9259.5|515
1633608300000|2021-10-07 12:05:00|9265.8|9263.4|9265.4|9263|9266.1|9264.1|9262.9|9261.1|339
1633608600000|2021-10-07 12:10:00|9265.5|9263.1|9266.1|9263.7|9267|9265|9264.8|9262.7|461
1633608900000|2021-10-07 12:15:00|9266.2|9263.8|9267.3|9265.8|9268.2|9266.4|9262.9|9261|385
1633609200000|2021-10-07 12:20:00|9267.5|9266|9269.3|9266.9|9272.1|9270.5|9267.4|9265.6|653
1633609500000|2021-10-07 12:25:00|9269|9267.5|9274.1|9266.6|9274.3|9269.1|9267.9|9265.1|408
1633609800000|2021-10-07 12:30:00|9273.9|9267.1|9274|9271.6|9276.1|9274.1|9271.1|9267|614
1633610100000|2021-10-07 12:35:00|9273.9|9271.5|9274.1|9272.6|9276.5|9274.8|9271|9268.8|522
1633610400000|2021-10-07 12:40:00|9274.2|9272.7|9274.8|9273.3|9276.9|9274.9|9273.8|9271.9|669
1633610700000|2021-10-07 12:45:00|9274.7|9273.2|9272.3|9270.8|9274.9|9273.2|9271.8|9269.9|510
1633611000000|2021-10-07 12:50:00|9272.4|9270|9272.2|9270.7|9272.8|9270.7|9269.9|9268.3|465
1633611300000|2021-10-07 12:55:00|9272.8|9270.4|9273.5|9272|9274.8|9273.3|9271.5|9269.6|544
1633611600000|2021-10-07 13:00:00|9273.6|9272.1|9278.3|9276.8|9279|9277.1|9273.1|9271.1|637
1633611900000|2021-10-07 13:05:00|9278.4|9276.9|9272.4|9270|9278.4|9276.9|9271.4|9269.9|541
1633612200000|2021-10-07 13:10:00|9272.5|9270.1|9274.4|9272.9|9275.5|9273.5|9271.9|9269.5|554
1633612500000|2021-10-07 13:15:00|9274.5|9273|9273.7|9272.2|9275.4|9273.5|9270.8|9268.7|544
1633612800000|2021-10-07 13:20:00|9273.8|9272.3|9271.9|9270.4|9274.7|9273.1|9269.9|9268.2|479
1633613100000|2021-10-07 13:25:00|9271.8|9270.3|9273.2|9271.7|9278.2|9276.2|9271.8|9270.3|542
1633613400000|2021-10-07 13:30:00|9273|9271.5|9272.3|9269.9|9275.2|9273.3|9270.6|9268.3|800
1633613700000|2021-10-07 13:35:00|9272.4|9270|9266.7|9264.3|9272.7|9270.5|9266.1|9263.7|601
1633614000000|2021-10-07 13:40:00|9266.8|9264.4|9265.2|9262.8|9266.8|9264.9|9263.6|9261.8|654
1633614300000|2021-10-07 13:45:00|9265.1|9262.7|9268.9|9267.4|9269.4|9267.6|9263.8|9262.2|700
1633614600000|2021-10-07 13:50:00|9268.8|9267.3|9269.6|9267.2|9274.6|9272.6|9266.8|9264.8|623
1633614900000|2021-10-07 13:55:00|9269|9267.5|9267.5|9266|9272.2|9270.5|9266.9|9264.9|651
1633615200000|2021-10-07 14:00:00|9268|9265.6|9264.2|9262.7|9268.2|9266.3|9261|9259|644
1633615500000|2021-10-07 14:05:00|9263.9|9262.4|9262.9|9260.5|9264.6|9262.9|9261.9|9260|488
1633615800000|2021-10-07 14:10:00|9262.7|9260.3|9263.8|9261.4|9264.5|9262.7|9261.3|9259.3|455
1633616100000|2021-10-07 14:15:00|9263.9|9261.5|9269|9267.5|9269.1|9267.6|9263.5|9261.2|462
1633616400000|2021-10-07 14:20:00|9268.9|9267.4|9264.2|9261.8|9269.9|9268|9261.9|9260|525
1633616700000|2021-10-07 14:25:00|9264.1|9261.7|9265.3|9263.8|9267.3|9265.2|9262.9|9261|494
1633617000000|2021-10-07 14:30:00|9265.6|9263.2|9262|9259.6|9266.5|9264.3|9260.3|9258.2|536
1633617300000|2021-10-07 14:35:00|9262.1|9259.7|9264.5|9263|9265.6|9263.8|9261.4|9259.4|497
1633617600000|2021-10-07 14:40:00|9264.7|9263.2|9265.7|9263.3|9267.6|9265.8|9263|9260.9|635
1633617900000|2021-10-07 14:45:00|9265.6|9263.2|9261.5|9260|9265.8|9263.7|9260.5|9258.8|674
1633618200000|2021-10-07 14:50:00|9261.7|9260.2|9272.1|9269.7|9272.8|9270.9|9261.4|9259.6|634
1633618500000|2021-10-07 14:55:00|9271.6|9270.1|9272.1|9269.7|9276.4|9274.3|9271.1|9268.9|793
1633618800000|2021-10-07 15:00:00|9272.2|9269.8|9267.7|9265.3|9272.6|9270.8|9266.9|9264.9|652
1633619100000|2021-10-07 15:05:00|9267.8|9265.4|9274.3|9272.8|9274.5|9272.9|9266.9|9264.9|411
1633619400000|2021-10-07 15:10:00|9274.2|9272.7|9273.4|9271.9|9276|9274.5|9273|9271.1|467
1633619700000|2021-10-07 15:15:00|9273.3|9271.8|9273.1|9270.7|9273.7|9272|9271.3|9269.2|317
1633620000000|2021-10-07 15:20:00|9273|9270.6|9271.8|9269.4|9273.7|9271.8|9271.1|9269.2|298
1633620300000|2021-10-07 15:25:00|9271.3|9269.8|9272|9270.5|9273.2|9271.4|9269.7|9267.7|408
1633620600000|2021-10-07 15:30:00|9272.1|9270.6|9272.1|9270.6|9273.5|9271.5|9271|9269.3|382
1633620900000|2021-10-07 15:35:00|9272|9270.5|9273.4|9271|9274.6|9272.7|9269.9|9268.4|388
1633621200000|2021-10-07 15:40:00|9273|9271.5|9278.2|9275.8|9278.3|9276.4|9273|9271|384
1633621500000|2021-10-07 15:45:00|9277.7|9276.2|9279.2|9277.7|9279.7|9277.9|9276.5|9274.6|319
1633621800000|2021-10-07 15:50:00|9279|9277.5|9278.7|9277.2|9281.2|9279|9277.5|9275.6|419
1633622100000|2021-10-07 15:55:00|9279.1|9276.7|9281|9279.5|9281.4|9279.5|9278.4|9276.5|315
1633622400000|2021-10-07 16:00:00|9280.9|9279.4|9281.7|9279.3|9283|9281|9280.3|9278.4|473
1633622700000|2021-10-07 16:05:00|9281.6|9280.1|9281.3|9278.9|9282.4|9280.4|9279.9|9278|280
1633623000000|2021-10-07 16:10:00|9281.4|9279|9280.5|9279|9283.5|9281.6|9280.4|9278.4|381
1633623300000|2021-10-07 16:15:00|9280.6|9279.1|9282.8|9280.4|9283.5|9281.3|9279.4|9277.5|386
1633623600000|2021-10-07 16:20:00|9282.7|9280.3|9285.4|9283|9285.5|9283.5|9281.5|9279.5|311
1633623900000|2021-10-07 16:25:00|9285.5|9283.1|9285.6|9283.2|9286.4|9284.2|9284.3|9282.3|301
1633624200000|2021-10-07 16:30:00|9285.5|9283.1|9283.1|9280.7|9285.5|9283.5|9282.7|9280.6|338
1633624500000|2021-10-07 16:35:00|9283.3|9280.9|9281.8|9280.3|9284|9282|9281.5|9279.7|229
1633624800000|2021-10-07 16:40:00|9281.7|9280.2|9283.9|9282.4|9284.5|9282.6|9281.7|9279.9|357
1633625100000|2021-10-07 16:45:00|9283.8|9282.3|9284.8|9282.4|9285|9283.4|9282.8|9280.9|285
1633625400000|2021-10-07 16:50:00|9284.7|9282.3|9285.5|9283.1|9286|9284.1|9284.2|9282|280
1633625700000|2021-10-07 16:55:00|9285.6|9283.2|9285|9283.5|9286.2|9284.5|9283.6|9281.7|405
1633626000000|2021-10-07 17:00:00|9285.5|9283.1|9282.6|9281.1|9285.5|9283.5|9282.6|9280.7|291
1633626300000|2021-10-07 17:05:00|9282.7|9281.2|9283.9|9281.5|9284.5|9282.6|9282.5|9280.6|251
1633626600000|2021-10-07 17:10:00|9283.8|9281.4|9282.9|9280.5|9284.2|9282.3|9282.5|9280.3|215
1633626900000|2021-10-07 17:15:00|9283|9280.6|9282.1|9279.7|9283.2|9281.2|9281.7|9279.7|258
1633627200000|2021-10-07 17:20:00|9281.4|9279.9|9279.1|9276.7|9282|9280.3|9278.4|9276.5|295
1633627500000|2021-10-07 17:25:00|9279|9276.6|9278.4|9276.9|9280.3|9278.1|9277.9|9275.9|290
1633627800000|2021-10-07 17:30:00|9278.2|9276.7|9279.2|9277.7|9279.6|9277.7|9276.6|9274.9|371
1633628100000|2021-10-07 17:35:00|9279.3|9277.8|9279.5|9277.1|9280.4|9278.5|9278.9|9276.9|293
1633628400000|2021-10-07 17:40:00|9279.4|9277|9278.7|9276.3|9279.9|9277.8|9277.7|9275.8|343
1633628700000|2021-10-07 17:45:00|9278.5|9276.1|9278.7|9277.2|9279.5|9277.7|9277.8|9275.8|391
1633629000000|2021-10-07 17:50:00|9278.8|9277.3|9279.8|9278.3|9280.5|9278.5|9278.7|9276.7|298
1633629300000|2021-10-07 17:55:00|9279.9|9278.4|9282.8|9281.3|9283.1|9281.6|9279.7|9277.7|286
1633629600000|2021-10-07 18:00:00|9282.7|9281.2|9284|9282.5|9285.2|9283.5|9282.5|9280.6|297
1633629900000|2021-10-07 18:05:00|9284.1|9282.6|9285.4|9283.9|9286.1|9284.6|9283.9|9281.9|255
1633630200000|2021-10-07 18:10:00|9285.7|9284.2|9286.3|9284.8|9287|9285.1|9285.1|9283.3|214
1633630500000|2021-10-07 18:15:00|9286.2|9284.7|9287.7|9285.3|9287.8|9285.7|9286.1|9284.2|190
1633630800000|2021-10-07 18:20:00|9287.6|9285.2|9287.8|9286.3|9288.4|9286.6|9287|9284.9|207
1633631100000|2021-10-07 18:25:00|9287.9|9286.4|9288.9|9287.4|9289.4|9287.5|9287.8|9286|185
1633631400000|2021-10-07 18:30:00|9289|9287.5|9289.2|9286.8|9291.2|9289.2|9288.7|9286.6|357
1633631700000|2021-10-07 18:35:00|9289.3|9286.9|9290.1|9288.6|9291.3|9289.5|9289.2|9286.8|360
1633632000000|2021-10-07 18:40:00|9290.2|9288.7|9291.2|9288.8|9291.4|9289.7|9290.1|9288.4|234
1633632300000|2021-10-07 18:45:00|9291.3|9288.9|9289.5|9288|9291.6|9289.9|9289.4|9287.8|251
1633632600000|2021-10-07 18:50:00|9289.6|9288.1|9287.8|9286.3|9290.1|9288.2|9287.6|9285.7|275
1633632900000|2021-10-07 18:55:00|9287.7|9286.2|9291.6|9290.1|9292.3|9290.2|9287.7|9286.2|461
1633633200000|2021-10-07 19:00:00|9291.8|9290.3|9291.5|9289.1|9292.4|9290.5|9289.8|9287.4|359
1633633500000|2021-10-07 19:05:00|9291.6|9289.2|9290.8|9288.4|9292.1|9290.2|9290.1|9288.1|220
1633633800000|2021-10-07 19:10:00|9290.9|9288.5|9291.8|9290.3|9293.1|9291.1|9290.3|9288.2|313
1633634100000|2021-10-07 19:15:00|9291.9|9290.4|9290.7|9289.2|9292.4|9290.4|9290.7|9288.8|286
1633634400000|2021-10-07 19:20:00|9290.8|9289.3|9292.2|9289.8|9292.2|9290.2|9290.5|9288.3|174
1633634700000|2021-10-07 19:25:00|9292.1|9289.7|9291.4|9289.9|9292.4|9290.8|9290.9|9289|222
1633635000000|2021-10-07 19:30:00|9291.3|9289.8|9291.6|9290.1|9293|9291.1|9291.1|9289.3|254
1633635300000|2021-10-07 19:35:00|9291.7|9290.2|9291.8|9289.4|9292.4|9290.5|9291|9289|196
1633635600000|2021-10-07 19:40:00|9291.9|9289.5|9293.2|9290.8|9293.3|9291.2|9291.3|9289.3|265
1633635900000|2021-10-07 19:45:00|9293.3|9290.9|9293.2|9290.8|9293.4|9291.5|9292.6|9290.5|124
1633636200000|2021-10-07 19:50:00|9293.1|9290.7|9292|9290.5|9293.7|9291.6|9291.2|9289.2|316
1633636500000|2021-10-07 19:55:00|9291.9|9290.4|9289.7|9287.3|9293.2|9291.2|9289.4|9287.1|319
1633636800000|2021-10-07 20:00:00|9289.8|9287.4|9288.1|9285.7|9290.1|9287.7|9287.3|9284.9|290
1633637100000|2021-10-07 20:05:00|9288|9285.6|9288.1|9285.7|9288.4|9286.2|9287.7|9285.6|71
1633637400000|2021-10-07 20:10:00|9288.2|9285.8|9288.9|9286.5|9289|9287.1|9287.5|9285.5|95
1633637700000|2021-10-07 20:15:00|9289|9286.6|9288.3|9286.8|9289|9286.9|9288.2|9286.3|52
1633638000000|2021-10-07 20:20:00|9288.4|9286.9|9287.9|9285.5|9288.9|9286.9|9287.3|9285.4|90
1633638300000|2021-10-07 20:25:00|9288|9285.6|9288.9|9286.5|9290.5|9288.1|9287.5|9285.5|150
1633638600000|2021-10-07 20:30:00|9288.7|9286.3|9292.3|9289.9|9292.4|9290|9288.7|9286.3|189
1633638900000|2021-10-07 20:35:00|9292.2|9289.8|9291.9|9289.5|9292.5|9290.1|9291.5|9289.1|87
1633639200000|2021-10-07 20:40:00|9292|9289.6|9290.7|9288.3|9292|9289.6|9290.1|9287.7|125
1633639500000|2021-10-07 20:45:00|9290.6|9288.2|9291.4|9289|9291.6|9289.2|9290.5|9288.1|135
1633639800000|2021-10-07 20:50:00|9291.5|9289.1|9290.6|9288.2|9292.4|9290|9290.5|9288.1|149
1633640100000|2021-10-07 20:55:00|9290.8|9288.4|9292.6|9284.6|9292.6|9289|9290.4|9284.4|272
1633640400000|2021-10-07 21:00:00|9294.6|9284|9290.7|9275.7|9294.6|9288.1|9285.5|9270.5|72
1633640700000|2021-10-07 21:05:00|9289.5|9274.5|9292.7|9277.9|9294|9282.1|9288.8|9273.8|127
1633641000000|2021-10-07 21:10:00|9292.3|9277.2|9291.9|9276.9|9293.4|9281.8|9289.2|9276.9|131
1633641300000|2021-10-07 21:15:00|9292|9277|9292.3|9277.3|9292.5|9280.5|9290.2|9276.8|85
1633641600000|2021-10-07 21:20:00|9292.4|9277.4|9291.9|9278.6|9292.6|9281.4|9289.8|9277.2|104
1633641900000|2021-10-07 21:25:00|9290.8|9280.2|9290.1|9279.4|9292.2|9280.6|9289.1|9277.1|145
1633642200000|2021-10-07 21:30:00|9290.4|9278.6|9293.9|9280.1|9296|9281.7|9288.9|9277.8|258
1633642500000|2021-10-07 21:35:00|9294.2|9279.2|9293|9280|9294.3|9282.7|9291.8|9278.5|179
1633642800000|2021-10-07 21:40:00|9292.9|9279.8|9292.1|9280.8|9293.4|9282.6|9291.3|9278|190
1633643100000|2021-10-07 21:45:00|9291.6|9281.3|9291.4|9280.1|9293.1|9282|9290.3|9278.2|263
1633643400000|2021-10-07 21:50:00|9292.3|9278.6|9291.3|9279.7|9293.8|9282.6|9290.3|9276.5|230
1633643700000|2021-10-07 21:55:00|9291.5|9280.1|9296.2|9281.2|9296.2|9282.4|9290.5|9276.6|244
1633644000000|2021-10-07 22:00:00|9296|9281|9289.8|9286.6|9296.2|9288.4|9289.1|9276.2|618
1633644300000|2021-10-07 22:05:00|9290.1|9286.3|9291.7|9288|9292.5|9288.3|9289.4|9286.2|278
1633644600000|2021-10-07 22:10:00|9291.4|9288.3|9290.1|9287.7|9291.8|9288.5|9289.4|9286.8|166
1633644900000|2021-10-07 22:15:00|9290|9287.6|9289.9|9287.5|9291.2|9288.1|9289.7|9286.5|111
1633645200000|2021-10-07 22:20:00|9290|9287.6|9289.1|9286.7|9290.6|9288.1|9288.8|9285.4|94
1633645500000|2021-10-07 22:25:00|9288.9|9286.5|9289.3|9286.9|9290.2|9287.1|9288.5|9284.7|88
1633645800000|2021-10-07 22:30:00|9288.8|9286.4|9287.9|9285.5|9289.4|9287|9287.7|9285.2|113
1633646100000|2021-10-07 22:35:00|9288.3|9285.3|9288.4|9286|9289.1|9286.7|9287.8|9285.1|117
1633646400000|2021-10-07 22:40:00|9288.1|9285.7|9289|9286.3|9289.5|9286.6|9287.7|9285.1|126
1633646700000|2021-10-07 22:45:00|9288.8|9286.4|9288.8|9286.4|9290.3|9286.9|9288.5|9285.6|92
1633647000000|2021-10-07 22:50:00|9288.7|9286.3|9288.7|9286.3|9289.6|9286.7|9288.5|9285.8|70
1633647300000|2021-10-07 22:55:00|9289.4|9287|9290.3|9287.9|9290.6|9288|9289.1|9286.4|108
1633647600000|2021-10-07 23:00:00|9290.1|9287.7|9290.5|9288.1|9291.1|9288.7|9289.9|9287.5|155
1633647900000|2021-10-07 23:05:00|9290.4|9288|9289.5|9287.1|9290.6|9288.2|9289.5|9287.1|104
1633648200000|2021-10-07 23:10:00|9289.7|9287.3|9289.7|9287.3|9289.8|9287.4|9289|9286.6|105
1633648500000|2021-10-07 23:15:00|9289.6|9287.2|9288.8|9286.4|9289.6|9287.7|9288.3|9285.9|87
1633648800000|2021-10-07 23:20:00|9288.9|9286.5|9288.8|9286.4|9289|9286.9|9288.3|9286.2|40
1633649100000|2021-10-07 23:25:00|9288.9|9286.5|9289.6|9288.1|9290.1|9288.2|9288.8|9286.4|83
1633649400000|2021-10-07 23:30:00|9289.5|9288|9289.3|9286.9|9290.7|9288.6|9288.9|9286.5|152
1633649700000|2021-10-07 23:35:00|9289.2|9286.8|9289.7|9287.3|9289.8|9287.8|9289|9286.6|89
1633650000000|2021-10-07 23:40:00|9289.6|9287.2|9288.7|9286.3|9289.7|9287.3|9288.3|9286|76
1633650300000|2021-10-07 23:45:00|9288.8|9286.4|9288.5|9286.1|9289.1|9287|9287.9|9285.9|114
1633650600000|2021-10-07 23:50:00|9288.3|9285.9|9287.1|9284.7|9288.4|9286|9287|9284.6|88
1633650900000|2021-10-07 23:55:00|9287|9284.6|9287.1|9284.7|9287.5|9285.1|9286.4|9284|89
1633651200000|2021-10-08 00:00:00|9287.2|9284.8|9288|9285.6|9288|9285.9|9286.2|9283.8|149
1633651500000|2021-10-08 00:05:00|9288.2|9285.8|9288|9285.6|9288.7|9286.5|9286.7|9284.7|191
1633651800000|2021-10-08 00:10:00|9287.9|9285.5|9289.7|9287.3|9289.8|9287.4|9287.2|9285.2|122
1633652100000|2021-10-08 00:15:00|9289.6|9287.2|9290.5|9288.1|9290.7|9288.8|9289.6|9287.2|121
1633652400000|2021-10-08 00:20:00|9290.6|9288.2|9288.6|9287.1|9291.7|9289.5|9288.6|9286.4|173
1633652700000|2021-10-08 00:25:00|9288.7|9287.2|9289.6|9287.2|9289.8|9287.6|9288.4|9286.5|141
1633653000000|2021-10-08 00:30:00|9289.7|9287.3|9289.9|9287.5|9290.6|9288.3|9289.2|9287.2|158
1633653300000|2021-10-08 00:35:00|9289.8|9287.4|9292.1|9289.7|9293.2|9290.8|9289.8|9287.4|178
1633653600000|2021-10-08 00:40:00|9292|9289.6|9295.1|9292.7|9295.2|9292.8|9291.3|9289.1|194
1633653900000|2021-10-08 00:45:00|9295|9292.6|9291.1|9288.7|9295.1|9292.7|9290.6|9288.5|156
1633654200000|2021-10-08 00:50:00|9291|9288.6|9287|9284.6|9291|9288.8|9286.4|9284|281
1633654500000|2021-10-08 00:55:00|9287.1|9284.7|9290.6|9288.2|9290.8|9288.4|9287.1|9284.7|132
1633654800000|2021-10-08 01:00:00|9290.5|9288.1|9289.7|9287.3|9292.5|9290.4|9289.7|9287.3|225
1633655100000|2021-10-08 01:05:00|9289.3|9287.8|9290.2|9288.7|9291.6|9289.6|9289.2|9287.3|179
1633655400000|2021-10-08 01:10:00|9290.8|9288.4|9290.5|9288.1|9291.1|9289.1|9289.7|9287.3|219
1633655700000|2021-10-08 01:15:00|9290.4|9288|9291|9288.6|9291.3|9289.3|9289.6|9287.4|148
1633656000000|2021-10-08 01:20:00|9290.7|9288.3|9292|9289.6|9292.2|9290.2|9290.1|9288.1|176
1633656300000|2021-10-08 01:25:00|9291.8|9289.4|9290.7|9288.3|9293.1|9291.2|9290|9288.1|234
1633656600000|2021-10-08 01:30:00|9290.8|9288.4|9290.2|9287.8|9290.8|9288.8|9289.3|9287.3|240
1633656900000|2021-10-08 01:35:00|9290.3|9287.9|9291.4|9289|9292.6|9290.2|9290.3|9287.9|257
1633657200000|2021-10-08 01:40:00|9291.3|9288.9|9290.6|9288.2|9292.1|9289.7|9290.3|9287.9|156
1633657500000|2021-10-08 01:45:00|9290.7|9288.3|9292.9|9290.5|9292.9|9290.5|9290.5|9288.1|165
1633657800000|2021-10-08 01:50:00|9293|9290.6|9293.1|9290.7|9293.5|9291.2|9292.2|9289.8|126
1633658100000|2021-10-08 01:55:00|9293.2|9290.8|9292.3|9289.9|9293.2|9291.3|9291.8|9289.8|132
1633658400000|2021-10-08 02:00:00|9292.4|9290|9292.5|9290.1|9292.5|9290.3|9290.9|9288.9|148
1633658700000|2021-10-08 02:05:00|9292.4|9290|9293|9290.6|9293.4|9291.4|9291.8|9290|158
1633659000000|2021-10-08 02:10:00|9292.9|9291.4|9294|9291.6|9294.2|9292.1|9292.7|9290.7|223
1633659300000|2021-10-08 02:15:00|9293.6|9292.1|9295|9292.6|9295.1|9292.8|9293.4|9291.4|137
1633659600000|2021-10-08 02:20:00|9294.9|9292.5|9294|9291.6|9295.6|9293.5|9293.4|9291.6|164
1633659900000|2021-10-08 02:25:00|9293.9|9291.5|9294.2|9291.8|9294.3|9292.3|9293.6|9291.5|118
1633660200000|2021-10-08 02:30:00|9294.1|9291.7|9292.8|9291.3|9294.3|9292.3|9292.7|9290.7|125
1633660500000|2021-10-08 02:35:00|9293|9291.5|9293.5|9291.1|9293.9|9292|9292.8|9290.8|192
1633660800000|2021-10-08 02:40:00|9293|9291.5|9293.7|9292.2|9294.1|9292.4|9293|9291|159
1633661100000|2021-10-08 02:45:00|9293.8|9292.3|9292.2|9289.8|9294.2|9292.3|9292|9289.7|204
1633661400000|2021-10-08 02:50:00|9292.3|9289.9|9291.8|9290.3|9292.4|9290.5|9290.9|9289.2|120
1633661700000|2021-10-08 02:55:00|9291.9|9290.4|9291.9|9290.4|9292.8|9290.7|9291.4|9289.4|162
1633662000000|2021-10-08 03:00:00|9292|9290.5|9292.7|9291.2|9293.3|9291.5|9291.9|9290.3|141
1633662300000|2021-10-08 03:05:00|9292.6|9291.1|9291.7|9290.2|9292.6|9291.1|9290|9288.1|218
1633662600000|2021-10-08 03:10:00|9291.8|9290.3|9292.4|9290|9292.5|9290.5|9291.8|9289.8|106
1633662900000|2021-10-08 03:15:00|9292.5|9290.1|9293.2|9290.8|9293.3|9291.8|9291.8|9289.9|172
1633663200000|2021-10-08 03:20:00|9292.7|9291.2|9293.7|9292.2|9294.4|9292.2|9292.5|9290.6|124
1633663500000|2021-10-08 03:25:00|9293.6|9292.1|9295.4|9293.9|9295.8|9294|9293.6|9291.7|162
1633663800000|2021-10-08 03:30:00|9295.3|9293.8|9295.3|9292.9|9295.9|9293.9|9294.5|9292.5|199
1633664100000|2021-10-08 03:35:00|9295.5|9293.1|9294.8|9293.3|9295.5|9293.6|9294.2|9291.9|178
1633664400000|2021-10-08 03:40:00|9294.6|9293.1|9294.9|9293.4|9296|9294|9294.5|9292.5|158
1633664700000|2021-10-08 03:45:00|9295|9293.5|9294.2|9292.7|9295.8|9293.8|9293.9|9291.9|185
1633665000000|2021-10-08 03:50:00|9294.6|9292.2|9294.9|9292.5|9295|9292.6|9292|9289.9|214
1633665300000|2021-10-08 03:55:00|9295|9292.6|9295.1|9293.6|9295.8|9293.8|9294.2|9292.4|152
1633665600000|2021-10-08 04:00:00|9295.2|9292.8|9295.8|9293.4|9295.9|9293.9|9294.6|9292.6|148
1633665900000|2021-10-08 04:05:00|9295.9|9293.5|9296.3|9293.9|9297.1|9295.2|9295.3|9293.5|189
1633666200000|2021-10-08 04:10:00|9296.2|9293.8|9295.8|9293.4|9296.9|9294.8|9295.2|9293.3|111
1633666500000|2021-10-08 04:15:00|9295.7|9293.3|9295.3|9293.8|9296.1|9294|9295.2|9293.2|98
1633666800000|2021-10-08 04:20:00|9295.4|9293.9|9294.9|9292.5|9295.9|9293.9|9294.4|9292.5|109
1633667100000|2021-10-08 04:25:00|9294.5|9293|9295.1|9292.7|9295.3|9293.4|9294.4|9292.5|122
1633667400000|2021-10-08 04:30:00|9295|9292.6|9296.7|9294.3|9297|9294.8|9294.6|9292.6|204
1633667700000|2021-10-08 04:35:00|9296.6|9294.2|9296.8|9294.4|9296.9|9295|9296.2|9294.2|103
1633668000000|2021-10-08 04:40:00|9296.9|9294.5|9297.3|9295.8|9298.1|9296.1|9296.4|9294.5|166
1633668300000|2021-10-08 04:45:00|9297.2|9295.7|9298.3|9295.9|9298.5|9296.5|9297.1|9295.4|95
1633668600000|2021-10-08 04:50:00|9297.9|9296.4|9299.8|9297.4|9300.3|9297.9|9297.8|9295.9|117
1633668900000|2021-10-08 04:55:00|9299.9|9297.5|9300.2|9297.8|9300.9|9298.5|9299|9297.2|173
1633669200000|2021-10-08 05:00:00|9300.1|9297.7|9298.9|9297.4|9300.2|9298.1|9298.1|9296.1|190
1633669500000|2021-10-08 05:05:00|9299|9297.5|9299.6|9297.2|9300.5|9298.7|9298.1|9296.6|176
1633669800000|2021-10-08 05:10:00|9299.5|9297.1|9297.8|9296.3|9299.6|9297.6|9297.8|9295.9|96
1633670100000|2021-10-08 05:15:00|9297.9|9296.4|9297.8|9296.3|9298.7|9296.7|9297.7|9295.8|127
1633670400000|2021-10-08 05:20:00|9297.7|9296.2|9295.3|9293.8|9298.2|9296.2|9295.1|9292.8|200
1633670700000|2021-10-08 05:25:00|9295.4|9293.9|9298.4|9296|9299.1|9297.1|9295.3|9293.6|160
1633671000000|2021-10-08 05:30:00|9298.5|9296.1|9297|9295.5|9299.1|9297.3|9296.9|9295.1|130
1633671300000|2021-10-08 05:35:00|9297.1|9295.6|9297.7|9295.3|9298.3|9296.5|9296.5|9295|146
1633671600000|2021-10-08 05:40:00|9297.6|9295.2|9296.6|9295.1|9298|9295.9|9296|9294.2|149
1633671900000|2021-10-08 05:45:00|9296.5|9295|9299.2|9297.7|9299.8|9297.8|9296.5|9295|256
1633672200000|2021-10-08 05:50:00|9299.3|9297.8|9298.9|9297.4|9300.1|9298.2|9298.4|9296.4|187
1633672500000|2021-10-08 05:55:00|9299|9297.5|9302.4|9300|9302.6|9300.2|9299|9296.9|323
1633672800000|2021-10-08 06:00:00|9302.3|9299.9|9299.9|9298.4|9303.3|9301.3|9299|9297.1|321
1633673100000|2021-10-08 06:05:00|9300.1|9298.6|9298.5|9296.1|9300.3|9298.6|9298|9295.9|206
1633673400000|2021-10-08 06:10:00|9298.1|9296.6|9296.4|9294.9|9299.9|9298|9296.1|9293.9|340
1633673700000|2021-10-08 06:15:00|9296.5|9295|9296.8|9294.4|9297.8|9295.8|9295.3|9293.4|351
1633674000000|2021-10-08 06:20:00|9296.7|9294.3|9297.1|9295.6|9297.5|9295.7|9295.2|9293.4|281
1633674300000|2021-10-08 06:25:00|9297.2|9295.7|9298.7|9296.3|9300.2|9298.2|9297.1|9295.2|308
1633674600000|2021-10-08 06:30:00|9298.6|9296.2|9298.2|9295.8|9299.4|9297.5|9296.5|9294.9|286
1633674900000|2021-10-08 06:35:00|9298.1|9295.7|9295.6|9294.1|9298.8|9297.2|9295.4|9293.6|189
1633675200000|2021-10-08 06:40:00|9295.8|9294.3|9297.5|9295.1|9298.3|9296.4|9295.5|9293.9|299
1633675500000|2021-10-08 06:45:00|9297.6|9295.2|9301|9298.6|9301.1|9299.1|9297|9295.1|275
1633675800000|2021-10-08 06:50:00|9299.9|9298.4|9301.3|9298.9|9302.9|9300.7|9299.7|9297.7|278
1633676100000|2021-10-08 06:55:00|9301.2|9298.8|9301.4|9299.9|9303.2|9301.2|9300.5|9298.3|342
1633676400000|2021-10-08 07:00:00|9301.3|9299.8|9301.2|9298.8|9304.3|9302.4|9297.9|9295.5|630
1633676700000|2021-10-08 07:05:00|9301|9299.5|9300.2|9297.8|9303.3|9301.7|9299.8|9297.7|477
1633677000000|2021-10-08 07:10:00|9300.1|9297.7|9296.9|9295.4|9300.8|9298.9|9296.3|9294.4|471
1633677300000|2021-10-08 07:15:00|9297|9295.5|9299.8|9298.3|9301.6|9299.5|9297|9295.2|423
1633677600000|2021-10-08 07:20:00|9300|9298.5|9301.6|9299.2|9301.8|9299.9|9298.4|9296.5|460
1633677900000|2021-10-08 07:25:00|9301.5|9299.1|9302.4|9300.9|9302.8|9300.9|9299.8|9297.7|278
1633678200000|2021-10-08 07:30:00|9302.5|9301|9305|9302.6|9306|9304|9301.6|9299.2|560
1633678500000|2021-10-08 07:35:00|9304.5|9303|9303.1|9301.6|9305|9303.1|9300.4|9298.3|463
1633678800000|2021-10-08 07:40:00|9303|9301.5|9301.1|9298.7|9303.5|9301.6|9299.8|9297.8|371
1633679100000|2021-10-08 07:45:00|9301.2|9298.8|9302.4|9300|9302.5|9300.1|9298.9|9297.3|362
1633679400000|2021-10-08 07:50:00|9302.3|9299.9|9301.3|9299.8|9303.4|9301.1|9300.4|9298.6|320
1633679700000|2021-10-08 07:55:00|9301.2|9299.7|9299.8|9297.4|9301.3|9299.8|9296.9|9295.4|351
1633680000000|2021-10-08 08:00:00|9299.7|9297.3|9300.6|9299.1|9302.6|9300.8|9298.9|9297.3|377
1633680300000|2021-10-08 08:05:00|9300.7|9299.2|9302.5|9301|9303.2|9301.7|9299.9|9298.1|317
1633680600000|2021-10-08 08:10:00|9303.1|9300.7|9302.8|9301.3|9305.1|9303.1|9302.5|9300.5|301
1633680900000|2021-10-08 08:15:00|9302.4|9300.9|9304.9|9303.4|9306.7|9304.8|9302.1|9300.6|354
1633681200000|2021-10-08 08:20:00|9305|9303.5|9306.2|9303.8|9306.6|9304.7|9304|9302|284
1633681500000|2021-10-08 08:25:00|9306.1|9303.7|9306.1|9303.7|9307|9305|9304.2|9302.5|427
1633681800000|2021-10-08 08:30:00|9305|9303.5|9304.8|9303.3|9305.4|9303.5|9303|9300.7|293
1633682100000|2021-10-08 08:35:00|9304.9|9303.4|9304.5|9303|9306.8|9304.9|9303.9|9302.4|243
1633682400000|2021-10-08 08:40:00|9304.6|9303.1|9303.9|9301.5|9305.2|9303.1|9302.2|9300.3|330
1633682700000|2021-10-08 08:45:00|9303.8|9301.4|9302|9299.6|9305.2|9303.3|9301.5|9299.5|415
1633683000000|2021-10-08 08:50:00|9301.9|9299.5|9301|9298.6|9302.3|9300|9299.6|9297.5|298
1633683300000|2021-10-08 08:55:00|9300.8|9299.3|9304.2|9301.8|9304.2|9302.1|9300.7|9298.8|311
1633683600000|2021-10-08 09:00:00|9304.1|9301.7|9300.9|9298.5|9305.5|9303.6|9297.7|9295.8|565
1633683900000|2021-10-08 09:05:00|9300.8|9298.4|9300.9|9298.5|9301.7|9299.8|9299.3|9297.2|470
1633684200000|2021-10-08 09:10:00|9300.8|9298.4|9299.7|9298.2|9301.4|9299.6|9299.6|9297.5|310
1633684500000|2021-10-08 09:15:00|9299.6|9298.1|9301.8|9299.4|9301.8|9299.7|9299.3|9297|249
1633684800000|2021-10-08 09:20:00|9301.7|9299.3|9300.9|9299.4|9303|9301.3|9300.1|9297.7|254
1633685100000|2021-10-08 09:25:00|9300.8|9299.3|9300.1|9297.7|9302.8|9301.3|9299.8|9297.6|293
1633685400000|2021-10-08 09:30:00|9300|9297.6|9301.2|9298.8|9301.8|9299.9|9299.6|9297.5|330
1633685700000|2021-10-08 09:35:00|9301.1|9298.7|9295.8|9293.4|9301.6|9299.8|9294.6|9292.4|482
1633686000000|2021-10-08 09:40:00|9295.7|9293.3|9291.1|9288.7|9296.1|9293.7|9290.5|9288.2|455
1633686300000|2021-10-08 09:45:00|9291|9288.6|9290|9288.5|9292.3|9290.1|9288.4|9286.5|339
1633686600000|2021-10-08 09:50:00|9289.9|9288.4|9290.4|9288|9290.5|9288.5|9288.8|9286.7|275
1633686900000|2021-10-08 09:55:00|9289.9|9288.4|9289.1|9286.7|9290.4|9288.4|9287.9|9285.6|345
1633687200000|2021-10-08 10:00:00|9289|9286.6|9290.1|9287.7|9291.3|9289.4|9288.9|9286.5|300
1633687500000|2021-10-08 10:05:00|9290|9287.6|9291.5|9290|9292.4|9290.5|9289.3|9287.6|246
1633687800000|2021-10-08 10:10:00|9291.3|9289.8|9291.9|9289.5|9293.5|9291.4|9291.3|9289.5|230
1633688100000|2021-10-08 10:15:00|9292|9289.6|9292.4|9290|9292.5|9290.5|9290.4|9288.1|168
1633688400000|2021-10-08 10:20:00|9292.3|9289.9|9292.6|9291.1|9293.4|9291.5|9291.4|9289.4|157
1633688700000|2021-10-08 10:25:00|9292.5|9291|9292.6|9291.1|9293.8|9292|9292.4|9290.4|165
1633689000000|2021-10-08 10:30:00|9292.5|9291|9291.1|9289.6|9293.6|9292.1|9291|9289.3|179
1633689300000|2021-10-08 10:35:00|9291|9289.5|9291.5|9289.1|9293.2|9291|9291|9288.9|200
1633689600000|2021-10-08 10:40:00|9291.6|9289.2|9292.3|9289.9|9292.4|9290.5|9290.5|9288.5|250
1633689900000|2021-10-08 10:45:00|9292.4|9290|9291.1|9289.6|9292.4|9290.4|9290.9|9289.1|156
1633690200000|2021-10-08 10:50:00|9291.4|9289|9289.9|9288.4|9291.4|9289.2|9288.9|9287.2|231
1633690500000|2021-10-08 10:55:00|9290|9288.5|9289.3|9287.8|9291.4|9289.6|9289.1|9287.4|277
1633690800000|2021-10-08 11:00:00|9289.5|9288|9289|9287.5|9291|9288.8|9288.8|9286.9|299
1633691100000|2021-10-08 11:05:00|9289.1|9287.6|9290.3|9288.8|9290.6|9288.9|9288.2|9286.7|254
1633691400000|2021-10-08 11:10:00|9290.2|9288.7|9289.4|9287.9|9290.6|9289.1|9289.1|9287.2|243
1633691700000|2021-10-08 11:15:00|9289.3|9287.8|9289.9|9288.4|9290.5|9288.8|9288.5|9287|255
1633692000000|2021-10-08 11:20:00|9290|9288.5|9289.4|9287.9|9291.3|9289.5|9289|9287.5|333
1633692300000|2021-10-08 11:25:00|9289.9|9287.5|9290.1|9288.6|9290.8|9289.3|9288.4|9286.6|231
1633692600000|2021-10-08 11:30:00|9290.2|9288.7|9289.9|9288.4|9290.6|9289.1|9289.1|9287.6|188
1633692900000|2021-10-08 11:35:00|9289.8|9288.3|9290.5|9289|9291|9289.4|9288.6|9287.1|212
1633693200000|2021-10-08 11:40:00|9290.6|9289.1|9287.4|9285.9|9291|9289.5|9287.2|9285.5|319
1633693500000|2021-10-08 11:45:00|9287|9285.5|9287.2|9284.8|9288.9|9286.9|9286.6|9284.7|338
1633693800000|2021-10-08 11:50:00|9287.3|9284.9|9287.3|9284.9|9287.9|9286.2|9285.8|9284|286
1633694100000|2021-10-08 11:55:00|9287.4|9285|9289.3|9287.8|9291|9289.2|9285.9|9284.2|631
1633694400000|2021-10-08 12:00:00|9289.4|9287.9|9285.7|9284.2|9289.8|9288.3|9285|9282.8|464
1633694700000|2021-10-08 12:05:00|9285.8|9284.3|9285.2|9283.7|9287.1|9285.6|9284.1|9282.3|325
1633695000000|2021-10-08 12:10:00|9285.3|9283.8|9279.1|9277.6|9286.2|9284.3|9278.8|9277|418
1633695300000|2021-10-08 12:15:00|9279|9277.5|9277.5|9275.1|9280.3|9278.3|9276.3|9273.9|480
1633695600000|2021-10-08 12:20:00|9277.6|9275.2|9279.5|9277.1|9281.8|9280|9277.6|9275.2|488
1633695900000|2021-10-08 12:25:00|9279.6|9277.2|9280.4|9276.2|9288.3|9279.1|9277.6|9264.8|540
1633696200000|2021-10-08 12:30:00|9279.7|9276.4|9269.8|9267.4|9280.4|9277.9|9265.7|9261.5|1836
1633696500000|2021-10-08 12:35:00|9270.2|9267.8|9263.8|9261.4|9271.2|9268.8|9260.1|9257.7|1425
1633696800000|2021-10-08 12:40:00|9264|9261.6|9265.5|9263.1|9268.1|9265.7|9261.6|9259.2|1270
1633697100000|2021-10-08 12:45:00|9265.7|9263.3|9275.2|9272.8|9275.6|9273.2|9262|9259.6|1247
1633697400000|2021-10-08 12:50:00|9275.1|9272.7|9270.4|9268|9275.4|9273|9267.9|9265.7|1142
1633697700000|2021-10-08 12:55:00|9270.3|9267.9|9267.3|9264.9|9271.2|9268.8|9264|9261.8|930
1633698000000|2021-10-08 13:00:00|9267.4|9265|9264.4|9262|9268.7|9266.7|9263.3|9261.3|953
1633698300000|2021-10-08 13:05:00|9264.3|9261.9|9264.7|9262.3|9267.6|9265.4|9262.2|9259.9|711
1633698600000|2021-10-08 13:10:00|9264.5|9262.1|9266.9|9264.5|9267|9264.9|9263.5|9261.1|664
1633698900000|2021-10-08 13:15:00|9266.8|9264.4|9271.9|9269.5|9272.3|9270.4|9266.5|9264.4|688
1633699200000|2021-10-08 13:20:00|9272.1|9269.7|9270.5|9269|9274.7|9272.7|9270|9268|651
1633699500000|2021-10-08 13:25:00|9270.6|9269.1|9276.1|9273.7|9276.2|9273.8|9269|9267|733
1633699800000|2021-10-08 13:30:00|9276.2|9273.8|9280.6|9279.1|9282.1|9279.7|9275.5|9273.6|895
1633700100000|2021-10-08 13:35:00|9280.7|9279.2|9281.7|9279.3|9284.2|9282.5|9277.5|9275.2|846
1633700400000|2021-10-08 13:40:00|9281.6|9279.2|9284.6|9282.2|9285.8|9283.8|9280|9278.1|763
1633700700000|2021-10-08 13:45:00|9284.7|9282.3|9286.7|9284.3|9292.4|9290|9284.2|9282.3|907
1633701000000|2021-10-08 13:50:00|9286.5|9284.1|9279.9|9277.5|9287.2|9284.9|9278.4|9276.4|733
1633701300000|2021-10-08 13:55:00|9280|9277.6|9282.1|9279.7|9285|9282.7|9277.2|9275.5|729
1633701600000|2021-10-08 14:00:00|9282.2|9279.8|9276.8|9274.4|9282.8|9280.4|9276.1|9274.3|675
1633701900000|2021-10-08 14:05:00|9276.6|9274.2|9276|9273.6|9279.2|9277.5|9274.8|9272.7|747
1633702200000|2021-10-08 14:10:00|9275.9|9273.5|9275.7|9274.2|9278.1|9276.5|9274.1|9272.2|636
1633702500000|2021-10-08 14:15:00|9275.6|9274.1|9272.3|9269.9|9278|9275.8|9270.2|9268.1|685
1633702800000|2021-10-08 14:20:00|9272.2|9269.8|9275.2|9272.8|9275.4|9273.6|9270.2|9268.4|676
1633703100000|2021-10-08 14:25:00|9275.3|9272.9|9267.9|9266.4|9275.4|9273.6|9267.9|9266.2|535
1633703400000|2021-10-08 14:30:00|9267.5|9265.5|9271.3|9268.9|9272.4|9270.6|9267.4|9265.5|521
1633703700000|2021-10-08 14:35:00|9271.4|9269|9269.2|9266.8|9272.2|9270.2|9266.9|9265.1|570
1633704000000|2021-10-08 14:40:00|9269.3|9266.9|9268.5|9267|9272.6|9270.5|9267.6|9265.5|585
1633704300000|2021-10-08 14:45:00|9268.6|9267.1|9273.1|9270.7|9273.2|9271.1|9266|9264|590
1633704600000|2021-10-08 14:50:00|9273.2|9270.8|9267.3|9265.8|9274.7|9272.8|9267|9265.1|619
1633704900000|2021-10-08 14:55:00|9267.2|9265.7|9269|9266.6|9270|9268|9265.2|9263.3|706
1633705200000|2021-10-08 15:00:00|9269.1|9266.7|9266.2|9264.7|9269.7|9267.8|9265.7|9263.6|681
1633705500000|2021-10-08 15:05:00|9266|9264.5|9268.8|9266.4|9270.3|9268.4|9264.6|9262.9|539
1633705800000|2021-10-08 15:10:00|9268.7|9266.3|9268.5|9266.1|9270.4|9268.4|9267.2|9265.2|447
1633706100000|2021-10-08 15:15:00|9268.4|9266|9268.5|9266.1|9269.7|9267.7|9267.6|9265.6|509
1633706400000|2021-10-08 15:20:00|9268.1|9266.6|9272.8|9271.3|9273.3|9271.5|9267.3|9265.5|494
1633706700000|2021-10-08 15:25:00|9272.7|9271.2|9275.2|9273.7|9276.3|9274.2|9272.7|9271.2|428
1633707000000|2021-10-08 15:30:00|9275.3|9273.8|9278.7|9276.3|9279.3|9277.3|9275|9273.5|489
1633707300000|2021-10-08 15:35:00|9278.4|9276.9|9275.8|9274.3|9279.4|9277.4|9274.7|9272.6|376
1633707600000|2021-10-08 15:40:00|9275.7|9274.2|9276.6|9275.1|9277.3|9275.1|9274.1|9272.2|295
1633707900000|2021-10-08 15:45:00|9276.5|9275|9276.7|9274.3|9278|9276.1|9275.7|9273.7|357
1633708200000|2021-10-08 15:50:00|9276.8|9274.4|9272.5|9271|9277|9275.5|9271.6|9269.8|412
1633708500000|2021-10-08 15:55:00|9272.4|9270.9|9272.3|9270.8|9275.2|9273.2|9270.5|9268.6|351
1633708800000|2021-10-08 16:00:00|9272.2|9270.7|9276.7|9274.3|9276.8|9274.8|9271.5|9269.7|304
1633709100000|2021-10-08 16:05:00|9276.8|9274.4|9272.7|9270.3|9276.8|9274.9|9271.4|9269.2|391
1633709400000|2021-10-08 16:10:00|9272.6|9270.2|9273.8|9271.4|9274.4|9272.6|9272.1|9270.2|278
1633709700000|2021-10-08 16:15:00|9273.7|9271.3|9273.2|9271.7|9274.6|9272.7|9272.7|9270.7|266
1633710000000|2021-10-08 16:20:00|9273.3|9271.8|9274.8|9272.4|9275.1|9273.2|9273.1|9271.6|189
1633710300000|2021-10-08 16:25:00|9274.9|9272.5|9279.6|9277.2|9279.7|9277.6|9274.6|9272.4|278
1633710600000|2021-10-08 16:30:00|9279.8|9277.4|9277|9275.5|9280.9|9278.8|9275.9|9274|306
1633710900000|2021-10-08 16:35:00|9276.9|9275.4|9274.9|9273.4|9277.8|9275.8|9274.9|9273|248
1633711200000|2021-10-08 16:40:00|9274.8|9273.3|9276.1|9274.6|9276.6|9274.6|9274.5|9272.8|265
1633711500000|2021-10-08 16:45:00|9276|9274.5|9276.7|9275.2|9277.7|9275.7|9276|9274.2|212
1633711800000|2021-10-08 16:50:00|9276.6|9275.1|9277.2|9275.7|9278.7|9276.7|9276.4|9274.8|196
1633712100000|2021-10-08 16:55:00|9277.3|9275.8|9276.4|9274|9278.2|9276.4|9275.3|9273.6|215
1633712400000|2021-10-08 17:00:00|9276|9274.5|9276.1|9274.6|9276.8|9274.8|9275.3|9273.4|241
1633712700000|2021-10-08 17:05:00|9276.2|9274.7|9277.2|9275.7|9277.7|9276|9276|9274.5|216
1633713000000|2021-10-08 17:10:00|9277.1|9275.6|9277.2|9274.8|9277.7|9275.8|9276.3|9274.7|178
1633713300000|2021-10-08 17:15:00|9277.1|9274.7|9278.1|9276.6|9279.1|9277.5|9276.5|9274.7|206
1633713600000|2021-10-08 17:20:00|9278.2|9276.7|9277.7|9275.3|9279|9277.4|9277.1|9275.2|214
1633713900000|2021-10-08 17:25:00|9277.5|9275.1|9274.6|9273.1|9277.7|9275.8|9274.5|9273|259
1633714200000|2021-10-08 17:30:00|9274.5|9273|9273.5|9272|9276.9|9274.8|9273.4|9271.7|356
1633714500000|2021-10-08 17:35:00|9273.1|9271.6|9273.8|9272.3|9274.9|9273|9273.1|9271.4|206
1633714800000|2021-10-08 17:40:00|9274.2|9271.8|9275.5|9274|9276|9274.1|9273.1|9271.2|199
1633715100000|2021-10-08 17:45:00|9275.4|9273.9|9272.5|9271|9275.9|9274|9272.3|9270.4|155
1633715400000|2021-10-08 17:50:00|9272.6|9271.1|9272.5|9271|9273.6|9271.6|9271.5|9269.5|229
1633715700000|2021-10-08 17:55:00|9272.4|9270.9|9271.2|9269.7|9273.3|9271.2|9270.6|9268.9|348
1633716000000|2021-10-08 18:00:00|9271|9269.5|9267.8|9265.4|9271.7|9269.7|9267.6|9265.3|346
1633716300000|2021-10-08 18:05:00|9267.5|9265.1|9268.4|9266.9|9269.2|9267.2|9266.8|9264.8|199
1633716600000|2021-10-08 18:10:00|9268.3|9266.8|9268.9|9266.5|9269.9|9268|9267.8|9265.9|169
1633716900000|2021-10-08 18:15:00|9269|9266.6|9268.7|9267.2|9269.3|9267.3|9267.3|9265.5|195
1633717200000|2021-10-08 18:20:00|9268.8|9267.3|9267.9|9266.4|9268.8|9267.3|9267.1|9265.1|158
1633717500000|2021-10-08 18:25:00|9268|9266.5|9266.8|9264.4|9268.5|9266.5|9264.7|9262.6|259
1633717800000|2021-10-08 18:30:00|9266.7|9264.3|9267.3|9264.9|9268.1|9266.2|9263.5|9261.8|315
1633718100000|2021-10-08 18:35:00|9267.2|9264.8|9266.1|9263.7|9268.1|9266.1|9265.5|9263.6|305
1633718400000|2021-10-08 18:40:00|9266.2|9263.8|9266|9264.5|9267.3|9265.4|9265.4|9263.5|694
1633718700000|2021-10-08 18:45:00|9265.9|9264.4|9266.9|9265.4|9267.4|9265.4|9265.6|9263.7|442
1633719000000|2021-10-08 18:50:00|9266.8|9265.3|9266.5|9264.1|9267.5|9265.6|9265.8|9263.9|429
1633719300000|2021-10-08 18:55:00|9266.6|9264.2|9267.2|9264.8|9267.4|9265.6|9264.5|9262.6|368
1633719600000|2021-10-08 19:00:00|9266.8|9265.3|9266.8|9265.3|9267.4|9265.4|9265.4|9263.6|247
1633719900000|2021-10-08 19:05:00|9266.9|9265.4|9266.5|9264.1|9267.9|9266|9265.3|9263.4|168
1633720200000|2021-10-08 19:10:00|9266.6|9264.2|9267.6|9265.2|9267.9|9265.9|9266|9264.1|128
1633720500000|2021-10-08 19:15:00|9267.1|9265.6|9268.3|9266.8|9268.9|9267.1|9266.9|9265|128
1633720800000|2021-10-08 19:20:00|9268.7|9266.3|9270.9|9268.5|9271.2|9268.8|9268.3|9266.3|161
1633721100000|2021-10-08 19:25:00|9270.8|9268.4|9272.3|9269.9|9272.5|9270.7|9270.4|9268.4|143
1633721400000|2021-10-08 19:30:00|9272|9270.5|9272.3|9270.8|9272.9|9271.4|9271.4|9269.5|107
1633721700000|2021-10-08 19:35:00|9272.4|9270.9|9272.6|9271.1|9273.4|9271.5|9272.3|9270.3|120
1633722000000|2021-10-08 19:40:00|9272.5|9271|9274.5|9272.1|9274.5|9272.4|9272.5|9270.6|119
1633722300000|2021-10-08 19:45:00|9274.4|9272|9275.2|9272.8|9275.4|9273.5|9274|9272|148
1633722600000|2021-10-08 19:50:00|9275.3|9272.9|9276.3|9273.9|9276.3|9274.4|9274.2|9272.4|178
1633722900000|2021-10-08 19:55:00|9276.2|9273.8|9271.3|9268.9|9276.3|9273.9|9270.5|9268.3|343
1633723200000|2021-10-08 20:00:00|9271.6|9269.2|9271.8|9269.4|9272.3|9269.9|9270.4|9268|345
1633723500000|2021-10-08 20:05:00|9271.7|9269.3|9271.9|9269.5|9272.6|9270.2|9271|9268.6|151
1633723800000|2021-10-08 20:10:00|9272.1|9269.7|9271.8|9269.4|9272.1|9269.7|9271.2|9268.8|131
1633724100000|2021-10-08 20:15:00|9271.7|9269.3|9272.7|9270.3|9272.9|9270.5|9271.7|9269.3|140
1633724400000|2021-10-08 20:20:00|9272.6|9270.2|9271.3|9268.9|9272.7|9270.3|9271.2|9268.8|75
1633724700000|2021-10-08 20:25:00|9271.4|9269|9270.9|9268.5|9271.6|9269.2|9269.9|9267.5|124
1633725000000|2021-10-08 20:30:00|9271|9268.6|9272.8|9270.4|9273.1|9270.7|9271|9268.6|112
1633725300000|2021-10-08 20:35:00|9272.7|9270.3|9272.7|9270.3|9273.1|9270.7|9272.5|9270.1|108
1633725600000|2021-10-08 20:40:00|9272.8|9270.4|9274.4|9272|9274.9|9272.5|9271.6|9269.2|218
1633725900000|2021-10-08 20:45:00|9274.3|9271.9|9274.7|9272.3|9275.8|9273.4|9273.9|9271.5|158
1633726200000|2021-10-08 20:50:00|9274.6|9272.2|9273.1|9270.7|9275.5|9273.1|9273|9270.6|172
1633726500000|2021-10-08 20:55:00|9273|9270.6|9272.6|9270.2|9279.8|9271.4|9270.9|9263|291
1633896000000|2021-10-10 20:00:00|9278.2|9257.2|9290.5|9269.5|9290.5|9269.5|9278.2|9257.2|2
1633896300000|2021-10-10 20:05:00|9277.6|9258|9290.5|9269.5|9290.5|9269.5|9276.7|9256.8|7
1633896600000|2021-10-10 20:10:00|9277.6|9258|9290.5|9269.5|9290.5|9269.5|9276.7|9256.8|5
1633897200000|2021-10-10 20:20:00|9277|9258.4|9290.5|9269.5|9290.5|9269.5|9276.2|9256.8|5
1633897500000|2021-10-10 20:25:00|9280.5|9259.5|9280.1|9259.1|9291.3|9270.3|9275.4|9258|30
1633897800000|2021-10-10 20:30:00|9290.5|9269.5|9283.7|9262.7|9291|9270|9275.8|9258|26
1633898100000|2021-10-10 20:35:00|9285.9|9264.9|9290.5|9269.5|9290.5|9269.5|9275.8|9261.5|16
1633898400000|2021-10-10 20:40:00|9278.9|9261.4|9290.4|9269.4|9290.5|9269.5|9278.9|9261.4|5
1633898700000|2021-10-10 20:45:00|9290.5|9269.5|9290.5|9269.5|9290.5|9269.5|9280.1|9261.4|15
1633899000000|2021-10-10 20:50:00|9289.4|9268.4|9290.5|9269.5|9290.5|9269.5|9280.8|9261.4|14
1633899300000|2021-10-10 20:55:00|9283.1|9262.1|9290.5|9269.5|9290.5|9269.5|9280.8|9261.4|11
1633899600000|2021-10-10 21:00:00|9290|9270|9278.7|9268.7|9290.6|9274.7|9276.8|9266.8|39
1633899900000|2021-10-10 21:05:00|9282.4|9272.4|9284|9274|9285|9275|9271.9|9261.9|64
1633900200000|2021-10-10 21:10:00|9283.3|9273.3|9280.8|9270.8|9290.7|9280.7|9279.6|9269.6|58
1633900500000|2021-10-10 21:15:00|9280.6|9270.6|9280.6|9270.6|9287.1|9277.1|9278|9268|273
1633900800000|2021-10-10 21:20:00|9281.7|9271.7|9281.2|9271.2|9294|9284|9277.8|9267.8|199
1633901100000|2021-10-10 21:25:00|9279.6|9269.6|9278.5|9268.5|9282.9|9272.9|9276|9266|186
1633901400000|2021-10-10 21:30:00|9278.6|9268.6|9279.3|9269.3|9281.3|9271.3|9276.2|9266.2|153
1633901700000|2021-10-10 21:35:00|9278.6|9268.6|9280.6|9270.6|9287.2|9277.2|9276.6|9266.6|95
1633902000000|2021-10-10 21:40:00|9280.1|9270.1|9279|9269|9285.4|9275.4|9275.7|9265.7|206
1633902300000|2021-10-10 21:45:00|9279.2|9269.2|9280.2|9270.2|9284.8|9274.8|9275.5|9265.5|192
1633902600000|2021-10-10 21:50:00|9278.9|9268.9|9278.4|9268.4|9282.7|9272.7|9275.5|9265.5|191
1633902900000|2021-10-10 21:55:00|9277.8|9267.8|9277.8|9267.8|9281.9|9271.9|9275.5|9265.5|143
1633903200000|2021-10-10 22:00:00|9278.9|9268.9|9271.8|9267.5|9280.3|9270.3|9270.8|9264.4|493
1633903500000|2021-10-10 22:05:00|9271.7|9267.4|9272.2|9268.3|9275|9268.7|9271.2|9264.7|260
1633903800000|2021-10-10 22:10:00|9272.7|9267.5|9273.9|9269.3|9276.1|9269.9|9271.5|9265.2|370
1633904100000|2021-10-10 22:15:00|9273.7|9269.2|9274|9270.4|9276.7|9271.3|9272.1|9267.8|348
1633904400000|2021-10-10 22:20:00|9274.2|9270.3|9275.2|9268.8|9276.8|9272.5|9273.1|9268.7|314
1633904700000|2021-10-10 22:25:00|9274.5|9269.8|9276.6|9273.9|9280.1|9274.4|9273.2|9269|519
1633905000000|2021-10-10 22:30:00|9276.3|9273.8|9275.9|9273.1|9277.7|9273.8|9274.2|9270.9|405
1633905300000|2021-10-10 22:35:00|9275.8|9273.2|9276.8|9274.4|9279.3|9274.9|9275.7|9269.8|292
1633905600000|2021-10-10 22:40:00|9277|9274.6|9274.8|9272.4|9278.5|9274.6|9274.2|9270.2|317
1633905900000|2021-10-10 22:45:00|9274.9|9271.9|9275.1|9271.6|9276.4|9272.3|9274.1|9270.2|183
1633906200000|2021-10-10 22:50:00|9274.9|9271.7|9274.4|9270.9|9275.6|9272|9273.3|9270|306
1633906500000|2021-10-10 22:55:00|9274.3|9270.8|9275|9272.5|9276.8|9273.1|9273.7|9269.2|238
1633906800000|2021-10-10 23:00:00|9275.5|9272.2|9275.1|9272.7|9275.5|9272.8|9274.3|9271.9|116
1633907100000|2021-10-10 23:05:00|9275|9272.6|9275.5|9273.1|9275.9|9273.5|9274.1|9271.7|178
1633907400000|2021-10-10 23:10:00|9275.8|9273.4|9276.4|9274|9276.5|9274.1|9275.3|9272.9|67
1633907700000|2021-10-10 23:15:00|9276.5|9274.1|9276|9273.6|9276.6|9274.2|9275.9|9273.5|93
1633908000000|2021-10-10 23:20:00|9276.1|9273.7|9276.6|9274.2|9276.8|9274.4|9275.2|9272.8|76
1633908300000|2021-10-10 23:25:00|9276.7|9274.3|9276.6|9274.2|9276.9|9274.5|9276.5|9274.1|105
1633908600000|2021-10-10 23:30:00|9276.7|9274.3|9278.6|9276.2|9278.7|9276.3|9276.7|9274.3|78
1633908900000|2021-10-10 23:35:00|9278.2|9276.7|9279|9276.6|9279.9|9277.5|9277.3|9274.9|174
1633909200000|2021-10-10 23:40:00|9278.5|9276.1|9279.7|9277.3|9280.7|9278.3|9278.1|9275.7|144
1633909500000|2021-10-10 23:45:00|9279.8|9277.4|9280.1|9277.7|9280.6|9278.2|9279.7|9277.3|167
1633909800000|2021-10-10 23:50:00|9280.2|9277.8|9280.3|9277.9|9280.8|9278.4|9279.2|9276.8|196
1633910100000|2021-10-10 23:55:00|9280.2|9277.8|9280.2|9277.8|9280.4|9278|9279.5|9277.1|165
1633910400000|2021-10-11 00:00:00|9280.3|9277.9|9272.8|9270.4|9280.4|9278|9271.4|9267.2|496
1633910700000|2021-10-11 00:05:00|9272.7|9270.3|9272.5|9270.1|9273|9270.6|9271.5|9269.1|203
1633911000000|2021-10-11 00:10:00|9272.6|9270.2|9270.9|9268.5|9274.2|9271.8|9270.8|9268.4|195
1633911300000|2021-10-11 00:15:00|9270.8|9268.4|9269.5|9267.1|9271|9268.6|9268.5|9266.1|238
1633911600000|2021-10-11 00:20:00|9269.4|9267|9269.2|9266.8|9270.9|9268.5|9268.8|9266.4|180
1633911900000|2021-10-11 00:25:00|9269.3|9266.9|9270.9|9268.5|9271.1|9268.7|9268.9|9266.5|185
1633912200000|2021-10-11 00:30:00|9270.8|9268.4|9270.8|9268.4|9271|9269|9269.1|9266.7|216
1633912500000|2021-10-11 00:35:00|9270.9|9268.5|9270.9|9268.5|9271.1|9268.7|9270.7|9268.3|135
1633912800000|2021-10-11 00:40:00|9270.8|9268.4|9271.6|9269.2|9271.7|9269.3|9270.3|9267.9|137
1633913100000|2021-10-11 00:45:00|9271.7|9269.3|9272.6|9270.2|9273.6|9271.2|9270.9|9268.5|186
1633913400000|2021-10-11 00:50:00|9272.7|9270.3|9274.8|9272.3|9275.5|9273|9272.6|9270.2|255
1633913700000|2021-10-11 00:55:00|9274.7|9272.2|9275.4|9273.9|9276.7|9274.3|9274.4|9272|191
1633914000000|2021-10-11 01:00:00|9275.5|9274|9277.6|9275.2|9279.6|9277.2|9275.4|9273.4|304
1633914300000|2021-10-11 01:05:00|9277.7|9275.3|9276.2|9273.8|9277.7|9275.3|9275.7|9273.4|188
1633914600000|2021-10-11 01:10:00|9276.1|9273.7|9276.8|9274.4|9277.7|9275.5|9275.6|9273.5|147
1633914900000|2021-10-11 01:15:00|9276.7|9274.3|9276.9|9274.5|9277.5|9275.1|9276.3|9274.3|171
1633915200000|2021-10-11 01:20:00|9277|9274.6|9276.1|9273.7|9277|9274.6|9274.9|9272.5|238
1633915500000|2021-10-11 01:25:00|9276|9273.6|9278.2|9275.8|9278.2|9275.8|9275.3|9273.3|232
1633915800000|2021-10-11 01:30:00|9278.3|9275.9|9277.7|9275.3|9278.8|9276.4|9276.1|9273.7|309
1633916100000|2021-10-11 01:35:00|9277.6|9275.2|9274.5|9272.1|9278.2|9276|9274|9271.9|265
1633916400000|2021-10-11 01:40:00|9274.4|9272|9276.8|9274.4|9277|9274.6|9273.8|9271.4|222
1633916700000|2021-10-11 01:45:00|9276.1|9273.7|9277.7|9275.3|9278.1|9275.7|9275|9272.6|292
1633917000000|2021-10-11 01:50:00|9277.8|9275.4|9278|9275.6|9278.3|9275.9|9276.8|9274.7|216
1633917300000|2021-10-11 01:55:00|9278.1|9275.7|9277.3|9274.9|9278.8|9276.4|9276.7|9274.9|185
1633917600000|2021-10-11 02:00:00|9277.4|9275|9279.5|9277.1|9280.2|9278|9276.9|9274.9|211
1633917900000|2021-10-11 02:05:00|9279.7|9277.3|9279.2|9276.8|9279.9|9278|9278.6|9276.7|154
1633918200000|2021-10-11 02:10:00|9278.7|9277.2|9276.8|9274.4|9278.9|9277.4|9276.2|9274|187
1633918500000|2021-10-11 02:15:00|9276.7|9274.3|9278.5|9276.1|9278.8|9276.9|9276.3|9274.3|118
1633918800000|2021-10-11 02:20:00|9278.4|9276|9281.8|9279.4|9282|9279.6|9278|9275.9|167
1633919100000|2021-10-11 02:25:00|9281.7|9279.3|9283.7|9281.3|9284.3|9282.2|9281.7|9279.3|118
1633919400000|2021-10-11 02:30:00|9283.6|9281.2|9282.3|9280.8|9283.6|9281.5|9282.3|9280.2|131
1633919700000|2021-10-11 02:35:00|9282.2|9280.7|9283.7|9281.3|9283.8|9281.9|9282.2|9280.5|113
1633920000000|2021-10-11 02:40:00|9283.3|9281.8|9285.3|9282.9|9285.4|9283.4|9283.1|9281.1|141
1633920300000|2021-10-11 02:45:00|9285.4|9283|9285.5|9283.1|9285.6|9283.4|9284.2|9282|111
1633920600000|2021-10-11 02:50:00|9285.4|9283|9285.9|9284.4|9286.4|9284.4|9284.3|9282.3|128
1633920900000|2021-10-11 02:55:00|9285.8|9284.3|9286.3|9283.9|9286.5|9284.6|9285.2|9283.2|110
1633921200000|2021-10-11 03:00:00|9286.2|9283.8|9285.6|9283.2|9287.3|9285.3|9285.1|9283.1|163
1633921500000|2021-10-11 03:05:00|9285.7|9283.3|9285.6|9283.2|9287|9285|9285.1|9282.9|182
1633921800000|2021-10-11 03:10:00|9285.7|9283.3|9287.9|9285.5|9288|9285.6|9285|9283|146
1633922100000|2021-10-11 03:15:00|9287.8|9285.4|9285.9|9284.4|9287.9|9285.9|9285.8|9283.8|211
1633922400000|2021-10-11 03:20:00|9285.8|9284.3|9285.8|9283.4|9286.5|9284.4|9285|9282.9|223
1633922700000|2021-10-11 03:25:00|9285.9|9283.5|9287.5|9285.1|9288.9|9286.7|9285.6|9283.5|307
1633923000000|2021-10-11 03:30:00|9287.6|9285.2|9287.1|9284.7|9287.9|9285.8|9286.6|9284.3|227
1633923300000|2021-10-11 03:35:00|9287|9284.6|9287.7|9285.3|9287.8|9285.4|9285.3|9282.9|240
1633923600000|2021-10-11 03:40:00|9287.8|9285.4|9288|9285.6|9288.7|9286.3|9286.4|9284.5|176
1633923900000|2021-10-11 03:45:00|9287.9|9285.5|9286.5|9285|9289.2|9286.8|9286.4|9284.4|203
1633924200000|2021-10-11 03:50:00|9286.8|9284.4|9286.1|9283.7|9286.9|9284.9|9285.1|9283|193
1633924500000|2021-10-11 03:55:00|9286.2|9283.8|9285.7|9283.3|9286.2|9284.2|9284.8|9282.8|106
1633924800000|2021-10-11 04:00:00|9286|9283.6|9285.6|9284.1|9287.2|9285|9285.2|9283.3|127
1633925100000|2021-10-11 04:05:00|9286|9283.6|9286.6|9284.2|9286.8|9284.5|9285.5|9283.5|107
1633925400000|2021-10-11 04:10:00|9286.5|9284.1|9285.8|9284.3|9286.9|9284.9|9285.6|9283.5|204
1633925700000|2021-10-11 04:15:00|9285.7|9284.2|9283.7|9282.2|9286.2|9284.2|9283.7|9281.7|139
1633926000000|2021-10-11 04:20:00|9283.8|9282.3|9282.2|9280.7|9284.4|9282.3|9282|9280.1|135
1633926300000|2021-10-11 04:25:00|9282.3|9280.8|9283.6|9281.2|9283.7|9281.7|9282|9280|113
1633926600000|2021-10-11 04:30:00|9283.1|9281.6|9283.9|9282.4|9284.3|9282.4|9282.6|9280.6|102
1633926900000|2021-10-11 04:35:00|9284|9282.5|9284.8|9283.3|9285.3|9283.4|9283.9|9282|92
1633927200000|2021-10-11 04:40:00|9284.7|9283.2|9285.3|9282.9|9285.3|9283.6|9284.7|9282.9|68
1633927500000|2021-10-11 04:45:00|9285.4|9283|9285.2|9282.8|9285.9|9284.1|9284.6|9282.7|108
1633927800000|2021-10-11 04:50:00|9285.1|9282.7|9284.6|9283.1|9285.4|9283.5|9284.6|9282.7|78
1633928100000|2021-10-11 04:55:00|9284.7|9283.2|9283.4|9281|9285.2|9283.3|9282.9|9281|159
1633928400000|2021-10-11 05:00:00|9283.5|9281.1|9284.4|9282|9284.6|9282.6|9282.6|9280.2|119
1633928700000|2021-10-11 05:05:00|9283.9|9282.4|9283.3|9281.8|9286|9284|9283.2|9281.5|168
1633929000000|2021-10-11 05:10:00|9283.2|9281.7|9282.6|9280.2|9284.5|9282.5|9282.3|9279.9|144
1633929300000|2021-10-11 05:15:00|9282.7|9280.3|9281.7|9279.3|9282.7|9280.3|9281.3|9279.3|245
1633929600000|2021-10-11 05:20:00|9281.8|9279.4|9283.4|9281|9283.6|9281.5|9281.3|9279.4|180
1633929900000|2021-10-11 05:25:00|9283.5|9281.1|9283.6|9281.2|9284|9282|9282.9|9280.9|159
1633930200000|2021-10-11 05:30:00|9283.5|9281.1|9281.2|9279.7|9283.9|9282|9281.2|9279.2|196
1633930500000|2021-10-11 05:35:00|9281.3|9279.8|9283.4|9281|9283.4|9281.1|9281.2|9279.2|233
1633930800000|2021-10-11 05:40:00|9283.3|9280.9|9282.3|9279.9|9283.3|9280.9|9281.5|9279.1|216
1633931100000|2021-10-11 05:45:00|9282.2|9279.8|9283.7|9281.3|9284|9281.9|9281.5|9279.1|270
1633931400000|2021-10-11 05:50:00|9283.8|9281.4|9283.6|9281.2|9283.9|9282|9283|9280.6|186
1633931700000|2021-10-11 05:55:00|9283.7|9281.3|9281.5|9279.1|9285.4|9283|9281.4|9278.8|243
1633932000000|2021-10-11 06:00:00|9281.4|9279|9277.2|9274.8|9282.3|9279.9|9273.9|9271.5|666
1633932300000|2021-10-11 06:05:00|9276.7|9274.3|9277.4|9275|9278.9|9276.5|9276.4|9274|389
1633932600000|2021-10-11 06:10:00|9277.1|9275.6|9277.6|9275.2|9279.6|9277.2|9276.9|9274.5|259
1633932900000|2021-10-11 06:15:00|9277.8|9275.4|9276.9|9274.5|9278.8|9276.4|9275.6|9273.5|305
1633933200000|2021-10-11 06:20:00|9277|9274.6|9276.4|9274|9278.6|9276.2|9275.1|9272.9|265
1633933500000|2021-10-11 06:25:00|9276|9273.6|9276.5|9274.1|9276.7|9274.7|9274.6|9272.5|290
1633933800000|2021-10-11 06:30:00|9276.6|9274.2|9273.2|9270.8|9277.6|9275.2|9271.7|9269.3|470
1633934100000|2021-10-11 06:35:00|9273.3|9270.9|9271.8|9270.3|9275.9|9273.5|9271.8|9269.8|391
1633934400000|2021-10-11 06:40:00|9271.7|9269.3|9271.2|9268.8|9273.5|9271.1|9270.7|9268.4|311
1633934700000|2021-10-11 06:45:00|9271.3|9268.9|9271|9269.5|9273.4|9271.4|9270.3|9268.6|393
1633935000000|2021-10-11 06:50:00|9271.1|9269.6|9268.9|9266.5|9272.6|9270.2|9268.4|9266.3|321
1633935300000|2021-10-11 06:55:00|9269|9266.6|9269.5|9267.1|9270.7|9268.5|9267.8|9265.4|443
1633935600000|2021-10-11 07:00:00|9269.4|9267|9270.7|9268.3|9274.6|9272.7|9268.4|9266|896
1633935900000|2021-10-11 07:05:00|9270.6|9268.2|9267.6|9265.2|9271.4|9269.2|9266.7|9264.3|590
1633936200000|2021-10-11 07:10:00|9267.7|9265.3|9267.3|9264.9|9270.5|9268.1|9266.1|9263.8|489
1633936500000|2021-10-11 07:15:00|9267.2|9264.8|9267.3|9264.9|9269.3|9266.9|9265.5|9263.1|450
1633936800000|2021-10-11 07:20:00|9267.5|9265.1|9266.7|9265.2|9268.3|9266.3|9265.2|9263.2|401
1633937100000|2021-10-11 07:25:00|9266.8|9265.3|9267.9|9265.5|9269.9|9267.9|9266.6|9264.7|446
1633937400000|2021-10-11 07:30:00|9268|9265.6|9264.7|9262.3|9269.9|9267.5|9263.8|9261.7|489
1633937700000|2021-10-11 07:35:00|9264.6|9262.2|9263.9|9261.5|9267.3|9264.9|9261.9|9259.9|480
1633938000000|2021-10-11 07:40:00|9263.1|9261.6|9266|9264.5|9266.6|9264.6|9263.1|9261.2|388
1633938300000|2021-10-11 07:45:00|9266.5|9264.1|9267.8|9265.4|9269.7|9267.4|9266|9264.1|362
1633938600000|2021-10-11 07:50:00|9267.7|9265.3|9265.9|9263.5|9269.3|9266.9|9265.3|9263|448
1633938900000|2021-10-11 07:55:00|9265.8|9263.4|9266.9|9264.5|9268.8|9266.6|9265.1|9263.1|397
1633939200000|2021-10-11 08:00:00|9266.8|9264.4|9266.8|9264.4|9267.8|9265.8|9265.2|9263.1|584
1633939500000|2021-10-11 08:05:00|9266.7|9264.3|9264.8|9262.4|9267.2|9265.2|9264.7|9262.3|441
1633939800000|2021-10-11 08:10:00|9264.9|9262.5|9265.1|9263.6|9266|9263.8|9263.6|9261.3|368
1633940100000|2021-10-11 08:15:00|9265.5|9263.1|9264.5|9262.1|9267.8|9265.8|9263.9|9261.6|445
1633940400000|2021-10-11 08:20:00|9264.6|9262.2|9262.2|9259.8|9266.6|9264.5|9260.3|9257.9|752
1633940700000|2021-10-11 08:25:00|9262.3|9259.9|9264.9|9263.4|9265.3|9263.6|9262.3|9259.9|407
1633941000000|2021-10-11 08:30:00|9264.8|9263.3|9268.4|9266|9269.1|9266.8|9264|9262.1|502
1633941300000|2021-10-11 08:35:00|9268.3|9265.9|9266.6|9264.2|9269.8|9267.8|9265.8|9263.8|342
1633941600000|2021-10-11 08:40:00|9266.5|9264.1|9266.3|9264.8|9268.5|9266.2|9265.7|9263.8|282
1633941900000|2021-10-11 08:45:00|9266.2|9264.7|9269.1|9266.7|9269.9|9268.1|9266|9264|445
1633942200000|2021-10-11 08:50:00|9268.7|9267.2|9266.1|9263.7|9269.4|9267.3|9264.7|9262.7|395
1633942500000|2021-10-11 08:55:00|9266.2|9263.8|9266.6|9264.2|9268.1|9266|9265.1|9262.8|316
1633942800000|2021-10-11 09:00:00|9266.4|9264|9268.9|9266.5|9269.9|9267.6|9265.7|9263.6|392
1633943100000|2021-10-11 09:05:00|9269|9266.6|9271.8|9269.4|9272|9269.6|9268.2|9265.8|450
1633943400000|2021-10-11 09:10:00|9272|9269.6|9274.4|9272|9274.7|9272.3|9270.2|9267.8|477
1633943700000|2021-10-11 09:15:00|9274|9272.5|9276.9|9275.4|9279.3|9277.1|9273.7|9271.4|520
1633944000000|2021-10-11 09:20:00|9277|9275.5|9274.8|9272.4|9277.7|9275.8|9273.1|9270.9|631
1633944300000|2021-10-11 09:25:00|9274.6|9272.2|9278.2|9275.8|9278.7|9276.3|9274.2|9271.8|672
1633944600000|2021-10-11 09:30:00|9278.5|9276.1|9280.5|9278.1|9280.6|9278.6|9277|9275.1|587
1633944900000|2021-10-11 09:35:00|9280.4|9278|9282.4|9280|9283.2|9280.8|9280.1|9277.7|484
1633945200000|2021-10-11 09:40:00|9282.3|9279.9|9282.5|9280.1|9283.4|9281.1|9281.5|9279.3|284
1633945500000|2021-10-11 09:45:00|9282.4|9280|9282.1|9279.7|9283.4|9281.5|9281.6|9279.4|276
1633945800000|2021-10-11 09:50:00|9281.9|9280.4|9282.5|9280.1|9282.9|9280.9|9281.4|9279.5|249
1633946100000|2021-10-11 09:55:00|9282.1|9280.6|9282.1|9279.7|9282.9|9281|9281.5|9279.4|397
1633946400000|2021-10-11 10:00:00|9282|9279.6|9280.3|9278.8|9282.8|9280.7|9280.1|9278|398
1633946700000|2021-10-11 10:05:00|9280.2|9278.7|9279.1|9277.6|9281.3|9279.4|9278.6|9276.6|320
1633947000000|2021-10-11 10:10:00|9279.2|9277.7|9279.1|9276.7|9280.5|9278.5|9278.7|9276.5|269
1633947300000|2021-10-11 10:15:00|9278.7|9277.2|9275.8|9273.4|9279.2|9277.2|9275|9273.1|377
1633947600000|2021-10-11 10:20:00|9275.9|9273.5|9272.8|9271.3|9275.9|9273.8|9272.6|9270.5|255
1633947900000|2021-10-11 10:25:00|9272.9|9271.4|9272.5|9271|9273.5|9271.7|9272|9269.8|276
1633948200000|2021-10-11 10:30:00|9272.4|9270.9|9275.8|9273.4|9276.2|9274.2|9272.3|9270.3|318
1633948500000|2021-10-11 10:35:00|9275.3|9273.8|9273.2|9270.8|9277|9274.9|9272.5|9270.8|485
1633948800000|2021-10-11 10:40:00|9273.3|9270.9|9270.2|9268.7|9273.4|9271.5|9269.8|9267.8|367
1633949100000|2021-10-11 10:45:00|9270.3|9268.8|9268.4|9266|9271.6|9269.6|9268|9265.6|369
1633949400000|2021-10-11 10:50:00|9268.5|9266.1|9267.2|9265.7|9268.6|9266.7|9265.1|9263.1|416
1633949700000|2021-10-11 10:55:00|9267|9265.5|9268.3|9265.9|9268.3|9266.3|9266.1|9264.2|282
1633950000000|2021-10-11 11:00:00|9268.4|9266|9266.3|9264.8|9269.8|9267.7|9265.7|9263.8|422
1633950300000|2021-10-11 11:05:00|9266.4|9264.9|9265.9|9263.5|9266.9|9265.1|9264.9|9262.9|360
1633950600000|2021-10-11 11:10:00|9266|9263.6|9265.7|9263.3|9266.7|9264.4|9264.7|9262.8|280
1633950900000|2021-10-11 11:15:00|9266|9263.6|9267.9|9265.5|9269.1|9267.2|9265.6|9263.6|269
1633951200000|2021-10-11 11:20:00|9268|9265.6|9267.1|9265.6|9268.8|9266.7|9265.4|9263.1|383
1633951500000|2021-10-11 11:25:00|9267.2|9265.7|9266.6|9264.2|9268.5|9266.5|9265.9|9264|313
1633951800000|2021-10-11 11:30:00|9266.8|9264.4|9267|9265.5|9267.3|9265.6|9264.6|9262.7|315
1633952100000|2021-10-11 11:35:00|9266.9|9265.4|9268.6|9266.2|9269.6|9267.9|9266.2|9264.2|330
1633952400000|2021-10-11 11:40:00|9268.7|9266.3|9268.4|9266|9268.9|9266.9|9265.4|9263.7|264
1633952700000|2021-10-11 11:45:00|9268.5|9266.1|9266.4|9264|9268.6|9266.2|9266.1|9263.9|213
1633953000000|2021-10-11 11:50:00|9266.5|9264.1|9266.3|9264.8|9267.5|9265.4|9265.1|9263.3|313
1633953300000|2021-10-11 11:55:00|9266.2|9264.7|9266.1|9264.6|9267.2|9265.1|9264.7|9262.8|322
1633953600000|2021-10-11 12:00:00|9266.3|9264.8|9267|9265.5|9267.5|9265.6|9265.5|9263.5|379
1633953900000|2021-10-11 12:05:00|9266.9|9265.4|9264.4|9262|9267.6|9265.6|9264|9262|240
1633954200000|2021-10-11 12:10:00|9264.3|9261.9|9264.4|9262.9|9265|9263.1|9261.8|9259.9|348
1633954500000|2021-10-11 12:15:00|9264.5|9263|9264.7|9263.2|9266.6|9264.6|9264.4|9262.7|329
1633954800000|2021-10-11 12:20:00|9264.9|9263.4|9266.1|9263.7|9269.6|9267.4|9264.6|9262.6|419
1633955100000|2021-10-11 12:25:00|9266|9263.6|9266.6|9264.2|9267.5|9265.5|9264.6|9262.8|407
1633955400000|2021-10-11 12:30:00|9266.5|9264.1|9268.8|9266.4|9270|9267.8|9266.1|9264.1|613
1633955700000|2021-10-11 12:35:00|9268.9|9266.5|9268.3|9265.9|9270.3|9268.2|9267.3|9265.4|422
1633956000000|2021-10-11 12:40:00|9268.4|9266|9271.3|9269.8|9272.8|9270.9|9268.1|9266|404
1633956300000|2021-10-11 12:45:00|9271.4|9269.9|9272.1|9269.7|9273.2|9271.2|9271.1|9269.2|358
1633956600000|2021-10-11 12:50:00|9272.2|9269.8|9273.9|9271.5|9275.1|9272.7|9270.7|9268.7|440
1633956900000|2021-10-11 12:55:00|9273.8|9271.4|9273|9271.5|9274.9|9273.1|9272.9|9270.8|477
1633957200000|2021-10-11 13:00:00|9272.9|9271.4|9268.3|9265.9|9273.5|9271.5|9266.8|9264.8|568
1633957500000|2021-10-11 13:05:00|9268.2|9265.8|9268.1|9265.7|9269|9267.1|9266.7|9264.6|310
1633957800000|2021-10-11 13:10:00|9268.2|9265.8|9267.6|9265.2|9268.4|9266.9|9265.9|9264.2|297
1633958100000|2021-10-11 13:15:00|9267.3|9265.8|9266.3|9263.9|9268|9266|9264.7|9262.7|419
1633958400000|2021-10-11 13:20:00|9266.4|9264|9268|9265.6|9269.6|9267.5|9265.4|9263.4|328
1633958700000|2021-10-11 13:25:00|9267.9|9265.5|9264|9261.6|9267.9|9265.7|9262.6|9260.5|442
1633959000000|2021-10-11 13:30:00|9263.9|9261.5|9263|9260.6|9265.7|9263.6|9260.2|9258.2|624
1633959300000|2021-10-11 13:35:00|9262.4|9260.9|9257.3|9254.9|9263.7|9261.9|9256.4|9254.6|567
1633959600000|2021-10-11 13:40:00|9257.2|9254.8|9253|9250.6|9258.1|9256|9252.7|9250.5|581
1633959900000|2021-10-11 13:45:00|9252.9|9250.5|9255.3|9253.8|9255.8|9253.9|9250.9|9248.9|643
1633960200000|2021-10-11 13:50:00|9255.9|9253.5|9253.9|9252.4|9256.3|9254.4|9253.2|9251.2|544
1633960500000|2021-10-11 13:55:00|9253.8|9252.3|9253.6|9251.2|9254.9|9252.9|9251.4|9249.5|533
1633960800000|2021-10-11 14:00:00|9253.4|9251|9254.1|9252.6|9255.5|9253.1|9251.2|9249.2|535
1633961100000|2021-10-11 14:05:00|9254.6|9252.2|9252.4|9250|9255.4|9253.5|9251.9|9249.9|504
1633961400000|2021-10-11 14:10:00|9252.5|9250.1|9254.6|9252.2|9255.9|9253.5|9251.2|9249.1|550
1633961700000|2021-10-11 14:15:00|9254.5|9252.1|9256.9|9254.5|9257|9254.9|9253.7|9251.4|343
1633962000000|2021-10-11 14:20:00|9256.8|9254.4|9255|9253.5|9257.5|9255.8|9254|9251.9|323
1633962300000|2021-10-11 14:25:00|9255.4|9253|9254.8|9252.4|9257.3|9255.5|9254.1|9252|343
1633962600000|2021-10-11 14:30:00|9254.6|9252.2|9254.1|9252.6|9255.5|9253.1|9252.9|9250.9|301
1633962900000|2021-10-11 14:35:00|9254|9252.5|9258|9256.5|9258.8|9256.9|9253.6|9251.6|356
1633963200000|2021-10-11 14:40:00|9258.4|9256|9261|9259.5|9261.5|9259.5|9257.8|9256|394
1633963500000|2021-10-11 14:45:00|9261.1|9259.6|9266.2|9263.8|9266.4|9264.2|9261|9259|506
1633963800000|2021-10-11 14:50:00|9266.3|9263.9|9265|9262.6|9267.2|9265.1|9264.2|9262.3|492
1633964100000|2021-10-11 14:55:00|9265.1|9262.7|9266.4|9264.9|9268.5|9266.5|9264.4|9262.4|539
1633964400000|2021-10-11 15:00:00|9266.6|9265.1|9267|9265.5|9267.8|9265.7|9264.6|9262.7|526
1633964700000|2021-10-11 15:05:00|9267.1|9265.6|9264.2|9262.7|9267.9|9266.1|9264|9262.2|420
1633965000000|2021-10-11 15:10:00|9264.3|9262.8|9266.6|9264.2|9266.7|9264.7|9264.2|9262.2|274
1633965300000|2021-10-11 15:15:00|9266.4|9264|9266.5|9264.1|9268.5|9266.6|9265.4|9263.4|346
1633965600000|2021-10-11 15:20:00|9266.6|9264.2|9266.8|9265.3|9267.7|9265.7|9265.1|9263.2|371
1633965900000|2021-10-11 15:25:00|9266.9|9265.4|9268.3|9266.8|9269.6|9267.7|9266.7|9265.1|267
1633966200000|2021-10-11 15:30:00|9268.4|9266.9|9270.3|9268.8|9270.8|9269|9268|9266.1|318
1633966500000|2021-10-11 15:35:00|9270.6|9269.1|9270|9267.6|9271.1|9269.1|9267.9|9265.8|368
1633966800000|2021-10-11 15:40:00|9270.1|9267.7|9268.8|9266.4|9270.3|9268.5|9268.1|9266.2|210
1633967100000|2021-10-11 15:45:00|9268.9|9266.5|9268.4|9266.9|9270.6|9268.6|9267.7|9266|370
1633967400000|2021-10-11 15:50:00|9268.3|9266.8|9270.1|9267.7|9270.6|9268.9|9268.3|9266.2|340
1633967700000|2021-10-11 15:55:00|9270.2|9267.8|9268.8|9266.4|9270.9|9269.3|9268.4|9266.2|379
1633968000000|2021-10-11 16:00:00|9268.9|9266.5|9270.4|9268.9|9271.2|9269.3|9268.2|9266.3|311
1633968300000|2021-10-11 16:05:00|9270.8|9268.4|9268.9|9267.4|9271|9269.4|9268.7|9266.8|253
1633968600000|2021-10-11 16:10:00|9268.8|9267.3|9270.3|9268.8|9271|9269.4|9268.7|9266.8|161
1633968900000|2021-10-11 16:15:00|9270.5|9269|9271|9269.5|9271.5|9269.6|9270.3|9268.6|138
1633969200000|2021-10-11 16:20:00|9271.1|9269.6|9270.7|9269.2|9271.9|9270|9270.4|9268.5|165
1633969500000|2021-10-11 16:25:00|9270.8|9269.3|9270.9|9269.4|9271.7|9270.2|9270.4|9268.4|140
1633969800000|2021-10-11 16:30:00|9271.4|9269|9270.8|9269.3|9271.5|9269.5|9270.2|9268.2|203
1633970100000|2021-10-11 16:35:00|9270.5|9269|9270.6|9268.2|9271.6|9269.6|9270.3|9268.2|177
1633970400000|2021-10-11 16:40:00|9270.7|9268.3|9271.6|9270.1|9271.8|9270.2|9270.6|9268.2|137
1633970700000|2021-10-11 16:45:00|9271.7|9270.2|9273.2|9270.8|9273.3|9271.1|9271.2|9269.7|145
1633971000000|2021-10-11 16:50:00|9273.3|9270.9|9274.4|9272|9275.2|9273.3|9272.8|9270.8|228
1633971300000|2021-10-11 16:55:00|9274.5|9272.1|9274.9|9273.4|9276|9274.1|9273.5|9271.7|388
1633971600000|2021-10-11 17:00:00|9275|9273.5|9275.1|9272.7|9276.7|9274.9|9273.9|9271.9|306
1633971900000|2021-10-11 17:05:00|9274.7|9273.2|9273.9|9271.5|9275.8|9273.8|9273.7|9271.4|202
1633972200000|2021-10-11 17:10:00|9273.8|9271.4|9274.5|9273|9274.9|9273.2|9273.4|9271.3|200
1633972500000|2021-10-11 17:15:00|9274.6|9273.1|9273.5|9271.1|9274.8|9273.1|9272.9|9270.7|220
1633972800000|2021-10-11 17:20:00|9273.4|9271|9272.6|9271.1|9274.7|9272.7|9272.6|9270.9|251
1633973100000|2021-10-11 17:25:00|9272.7|9271.2|9274.8|9273.3|9275.3|9273.4|9271.7|9269.9|322
1633973400000|2021-10-11 17:30:00|9275.2|9272.8|9274.8|9272.4|9276|9274.1|9274|9272.3|235
1633973700000|2021-10-11 17:35:00|9274.7|9272.3|9274|9272.5|9274.9|9273|9273.1|9270.8|204
1633974000000|2021-10-11 17:40:00|9274.5|9272.1|9274.1|9271.7|9275.9|9273.9|9273.6|9271.7|238
1633974300000|2021-10-11 17:45:00|9274.3|9271.9|9275.4|9273|9275.4|9273.5|9273.7|9271.7|270
1633974600000|2021-10-11 17:50:00|9275.5|9273.1|9276.2|9273.8|9276.3|9274.3|9275.2|9272.9|303
1633974900000|2021-10-11 17:55:00|9276.1|9273.7|9276.1|9273.7|9276.3|9274.4|9274.6|9272.7|281
1633975200000|2021-10-11 18:00:00|9276|9273.6|9275.1|9273.6|9276.1|9274.1|9274.4|9272.4|237
1633975500000|2021-10-11 18:05:00|9275.2|9273.7|9276|9274.5|9276.9|9275.2|9275.1|9273.3|177
1633975800000|2021-10-11 18:10:00|9276.1|9274.6|9275.8|9273.4|9276.3|9274.6|9275.3|9273.2|127
1633976100000|2021-10-11 18:15:00|9275.7|9273.3|9275.6|9273.2|9275.8|9274|9274.4|9272.6|181
1633976400000|2021-10-11 18:20:00|9275.7|9273.3|9276.8|9274.4|9277.1|9274.9|9275.2|9273.1|199
1633976700000|2021-10-11 18:25:00|9276.7|9274.3|9274.4|9272.9|9276.8|9274.6|9274.3|9272.4|224
1633977000000|2021-10-11 18:30:00|9274.5|9273|9274.6|9273.1|9275.6|9273.7|9274|9271.8|156
1633977300000|2021-10-11 18:35:00|9274.5|9273|9275.8|9273.4|9275.9|9273.8|9274.5|9272.6|180
1633977600000|2021-10-11 18:40:00|9275.9|9273.5|9274.9|9272.5|9275.9|9274|9274.4|9272.3|160
1633977900000|2021-10-11 18:45:00|9274.5|9273|9274.8|9272.4|9275|9273.1|9274.1|9272.3|132
1633978200000|2021-10-11 18:50:00|9274.9|9272.5|9274.9|9272.5|9275.2|9273.1|9274.1|9272.3|127
1633978500000|2021-10-11 18:55:00|9274.8|9272.4|9274.1|9272.6|9275|9273|9273.1|9271.3|182
1633978800000|2021-10-11 19:00:00|9274.6|9272.2|9274.7|9272.3|9275|9273|9273.7|9271.6|144
1633979100000|2021-10-11 19:05:00|9274.3|9272.8|9275.5|9273.1|9275.7|9273.6|9274.2|9272.2|170
1633979400000|2021-10-11 19:10:00|9275.6|9273.2|9274.7|9272.3|9275.6|9273.6|9274.4|9272.2|131
1633979700000|2021-10-11 19:15:00|9274.6|9272.2|9275.7|9273.3|9275.8|9273.8|9274.6|9272.2|165
1633980000000|2021-10-11 19:20:00|9275.6|9273.2|9276.4|9274|9276.5|9274.5|9275.2|9272.8|231
1633980300000|2021-10-11 19:25:00|9276.3|9273.9|9276.7|9274.3|9276.8|9274.4|9275.2|9273.2|182
1633980600000|2021-10-11 19:30:00|9276.6|9274.2|9276.5|9274.1|9276.9|9274.6|9275.8|9273.4|186
1633980900000|2021-10-11 19:35:00|9276.6|9274.2|9276.7|9274.3|9277.8|9275.4|9276.4|9274.1|187
1633981200000|2021-10-11 19:40:00|9276.6|9274.2|9277.3|9274.9|9277.7|9275.6|9276.1|9274.1|152
1633981500000|2021-10-11 19:45:00|9277.4|9275|9277.3|9274.9|9277.4|9275.5|9276.5|9274.5|121
1633981800000|2021-10-11 19:50:00|9277.4|9275|9278.2|9275.8|9278.2|9276.3|9276.5|9274.7|170
1633982100000|2021-10-11 19:55:00|9278.7|9276.3|9280.3|9278.8|9281|9279.1|9277.9|9275.9|229
1633982400000|2021-10-11 20:00:00|9280.6|9278.2|9280.7|9278.3|9281|9279|9279.9|9277.5|155
1633982700000|2021-10-11 20:05:00|9280.6|9278.2|9280.2|9278.7|9281|9278.9|9280.1|9277.9|106
1633983000000|2021-10-11 20:10:00|9280.1|9278.6|9279.6|9278.1|9280.9|9278.7|9279.6|9277.6|106
1633983300000|2021-10-11 20:15:00|9279.5|9278|9281|9278.6|9281.1|9279.2|9279.5|9277.5|111
1633983600000|2021-10-11 20:20:00|9280.9|9278.5|9280.2|9278.7|9280.9|9279.1|9280.1|9278.1|68
1633983900000|2021-10-11 20:25:00|9280.1|9278.6|9278.8|9276.4|9280.7|9278.8|9278.7|9276.3|197
1633984200000|2021-10-11 20:30:00|9278.7|9276.3|9279.9|9277.5|9280|9277.8|9278.6|9276.2|95
1633984500000|2021-10-11 20:35:00|9279.8|9277.4|9278.8|9276.4|9280|9277.9|9278.4|9276|119
1633984800000|2021-10-11 20:40:00|9278.9|9276.5|9279|9276.6|9279.2|9276.8|9278|9275.6|122
1633985100000|2021-10-11 20:45:00|9278.9|9276.5|9279.1|9276.7|9279.8|9277.4|9278.8|9276.4|94
1633985400000|2021-10-11 20:50:00|9278.9|9276.5|9278.9|9276.5|9279.3|9276.9|9278.8|9276.4|107
1633985700000|2021-10-11 20:55:00|9278.6|9276.2|9278.3|9275.1|9279.4|9276.3|9277.2|9273.9|249
1633986000000|2021-10-11 21:00:00|9278.2|9275.2|9278.4|9275.1|9279|9275.4|9278.2|9274|55
1633986300000|2021-10-11 21:05:00|9279.1|9274.5|9279.9|9274.8|9280.9|9275.7|9278.4|9273.3|69
1633986600000|2021-10-11 21:10:00|9279.5|9274.4|9279.4|9275|9280.4|9275.6|9278.4|9274.2|132
1633986900000|2021-10-11 21:15:00|9279.3|9274.8|9279.2|9275.3|9280.2|9275.8|9277.8|9274.4|133
1633987200000|2021-10-11 21:20:00|9279|9275.2|9279.1|9275.1|9279.6|9275.6|9278.3|9274.4|112
1633987500000|2021-10-11 21:25:00|9279.3|9275.2|9278.6|9275.2|9279.5|9275.5|9277.8|9274.5|91
1633987800000|2021-10-11 21:30:00|9279.7|9274.1|9279.9|9269.9|9280.7|9274.1|9277.4|9267.4|206
1633988100000|2021-10-11 21:35:00|9279.8|9269.8|9278.1|9268.1|9280.8|9270.8|9275.5|9265.5|166
1633988400000|2021-10-11 21:40:00|9277.8|9267.8|9278.4|9268.4|9280.7|9270.7|9276.2|9266.2|134
1633988700000|2021-10-11 21:45:00|9277.2|9267.2|9280.8|9270.8|9281.5|9271.8|9277.2|9267.2|148
1633989000000|2021-10-11 21:50:00|9279.6|9269.6|9279.6|9269.6|9281.7|9272.8|9278.6|9268.6|185
1633989300000|2021-10-11 21:55:00|9279.9|9269.9|9279.8|9269.8|9281.4|9271.8|9277.1|9267.1|151
1633989600000|2021-10-11 22:00:00|9278.6|9268.6|9278.2|9275.8|9282.1|9276.1|9278.2|9268.6|428
1633989900000|2021-10-11 22:05:00|9278.6|9275.6|9278.2|9275.8|9279.5|9276|9278|9274.1|135
1633990200000|2021-10-11 22:10:00|9278.3|9275.9|9278.5|9275.2|9278.9|9276.1|9278|9275|100
1633990500000|2021-10-11 22:15:00|9278.2|9275.5|9278.1|9275.7|9278.5|9275.9|9277.9|9275.3|81
1633990800000|2021-10-11 22:20:00|9278.3|9275.9|9279.4|9277|9279.8|9277.2|9277.2|9274.8|109
1633991100000|2021-10-11 22:25:00|9279.9|9277.1|9279.5|9276.8|9280.2|9277.3|9279.1|9276.5|98
1633991400000|2021-10-11 22:30:00|9279.3|9276.9|9279.6|9277.2|9280.8|9277.6|9279.3|9276.3|109
1633991700000|2021-10-11 22:35:00|9279.7|9277.3|9278.1|9275.7|9279.9|9277.5|9278|9275.6|87
1633992000000|2021-10-11 22:40:00|9278.2|9275.8|9278.8|9276.4|9278.9|9276.4|9277.9|9275.1|90
1633992300000|2021-10-11 22:45:00|9278.7|9276.3|9280|9277.6|9280.1|9277.7|9278.7|9276.3|114
1633992600000|2021-10-11 22:50:00|9279.9|9277.5|9279.9|9277.5|9280.2|9277.8|9279.8|9277.1|77
1633992900000|2021-10-11 22:55:00|9280|9277.6|9279.9|9277.5|9280.2|9277.7|9279.6|9277|123
1633993200000|2021-10-11 23:00:00|9280|9277.6|9280.1|9277.7|9281|9278.6|9279.5|9277.1|142
1633993500000|2021-10-11 23:05:00|9280.2|9277.8|9280.1|9277.7|9280.3|9278.2|9279.5|9277.5|84
1633993800000|2021-10-11 23:10:00|9280|9277.6|9279.8|9277.4|9280.3|9277.9|9279.7|9277.3|99
1633994100000|2021-10-11 23:15:00|9279.7|9277.3|9279|9276.6|9279.8|9277.4|9278.8|9276.4|86
1633994400000|2021-10-11 23:20:00|9278.9|9276.5|9278.2|9275.8|9278.9|9276.5|9277.7|9275.6|76
1633994700000|2021-10-11 23:25:00|9278.1|9275.7|9278.8|9276.4|9278.9|9276.5|9277.5|9275.6|53
1633995000000|2021-10-11 23:30:00|9278.7|9276.3|9277.5|9275.1|9279|9276.6|9276.9|9274.8|94
1633995300000|2021-10-11 23:35:00|9277.6|9275.2|9276.5|9274.1|9277.8|9275.7|9276.2|9273.8|140
1633995600000|2021-10-11 23:40:00|9276.4|9274|9276.3|9273.9|9276.7|9274.5|9275.9|9273.5|114
1633995900000|2021-10-11 23:45:00|9276.4|9274|9277.2|9274.8|9277.6|9275.2|9276.3|9273.9|91
1633996200000|2021-10-11 23:50:00|9277.1|9274.7|9277.4|9275|9277.6|9275.2|9276.9|9274.5|62
1633996500000|2021-10-11 23:55:00|9277.2|9274.8|9277.5|9275.1|9277.6|9275.2|9277.1|9274.7|53
1633996800000|2021-10-12 00:00:00|9277.4|9275|9279.8|9277.4|9280.7|9278.6|9277.1|9274.7|209
1633997100000|2021-10-12 00:05:00|9279.9|9277.5|9279.1|9276.7|9280.4|9278.6|9278.6|9276.2|180
1633997400000|2021-10-12 00:10:00|9279|9276.6|9279.6|9277.2|9279.7|9277.6|9278|9275.6|156
1633997700000|2021-10-12 00:15:00|9279.5|9277.1|9279.1|9276.7|9280.6|9278.7|9278.6|9276.2|197
1633998000000|2021-10-12 00:20:00|9279|9276.6|9280|9278.5|9280.7|9278.9|9278.9|9276.6|197
1633998300000|2021-10-12 00:25:00|9280.1|9278.6|9280|9278.5|9281|9278.8|9279.9|9277.7|118
1633998600000|2021-10-12 00:30:00|9280.2|9278.7|9280.4|9278|9280.7|9278.7|9279.8|9277.7|121
1633998900000|2021-10-12 00:35:00|9280.5|9278.1|9279.7|9277.3|9280.8|9279.1|9279.2|9277.1|164
1633999200000|2021-10-12 00:40:00|9279.6|9277.2|9278.2|9275.8|9279.7|9277.3|9277.2|9275.1|159
1633999500000|2021-10-12 00:45:00|9278.3|9275.9|9278.8|9276.4|9279.8|9277.6|9278|9275.6|185
1633999800000|2021-10-12 00:50:00|9278.7|9276.3|9278.8|9276.4|9280.5|9278.1|9277.6|9275.3|269
1634000100000|2021-10-12 00:55:00|9278.7|9276.3|9278.7|9276.3|9279.9|9278.2|9278.1|9275.7|213
1634000400000|2021-10-12 01:00:00|9278.8|9276.4|9278.3|9275.9|9279.7|9277.7|9277.8|9275.4|238
1634000700000|2021-10-12 01:05:00|9278.2|9275.8|9277.9|9275.5|9278.8|9276.7|9277.4|9275.1|252
1634001000000|2021-10-12 01:10:00|9277.8|9275.4|9276.2|9273.8|9278.1|9276.1|9275.7|9273.5|159
1634001300000|2021-10-12 01:15:00|9276.1|9273.7|9277.1|9274.7|9277.3|9275.2|9275.9|9273.5|228
1634001600000|2021-10-12 01:20:00|9277.2|9274.8|9276.7|9275.2|9277.5|9275.3|9276.6|9274.3|113
1634001900000|2021-10-12 01:25:00|9276.6|9275.1|9278.9|9276.5|9279.1|9276.7|9276.6|9274.8|214
1634002200000|2021-10-12 01:30:00|9279|9276.6|9275.9|9274.4|9280.1|9277.9|9275.8|9273.9|297
1634002500000|2021-10-12 01:35:00|9276|9274.5|9276.3|9273.9|9277.8|9275.8|9275.8|9273.4|345
1634002800000|2021-10-12 01:40:00|9276.5|9274.1|9277.2|9274.8|9277.8|9275.6|9276.4|9274|158
1634003100000|2021-10-12 01:45:00|9277.3|9274.9|9277.8|9276.3|9279.1|9276.7|9277.1|9274.8|293
1634003400000|2021-10-12 01:50:00|9277.7|9276.2|9279.7|9277.3|9279.9|9277.6|9277.7|9275.6|175
1634003700000|2021-10-12 01:55:00|9279.6|9277.2|9279.1|9276.7|9279.9|9277.9|9278.6|9276.5|111
1634004000000|2021-10-12 02:00:00|9279.7|9277.3|9279.8|9277.4|9280|9278|9278.6|9276.6|157
1634004300000|2021-10-12 02:05:00|9279.7|9277.3|9278.4|9276.9|9279.9|9278|9278.4|9276.3|158
1634004600000|2021-10-12 02:10:00|9278.8|9276.4|9278.8|9276.4|9279.5|9277.5|9277.7|9275.6|141
1634004900000|2021-10-12 02:15:00|9278.7|9276.3|9277.7|9275.3|9278.8|9276.8|9276.7|9274.9|132
1634005200000|2021-10-12 02:20:00|9277.8|9275.4|9277.3|9274.9|9278.5|9276.6|9276.6|9274.8|171
1634005500000|2021-10-12 02:25:00|9276.9|9275.4|9277|9274.6|9277.3|9275.4|9276.4|9274.4|131
1634005800000|2021-10-12 02:30:00|9277.1|9274.7|9276.6|9275.1|9277.2|9275.2|9275.7|9273.8|148
1634006100000|2021-10-12 02:35:00|9276.5|9275|9276.6|9275.1|9277.1|9275.3|9275.6|9273.7|162
1634006400000|2021-10-12 02:40:00|9276.5|9275|9277.3|9274.9|9277.8|9276.1|9276.5|9274.7|237
1634006700000|2021-10-12 02:45:00|9277.2|9274.8|9275.9|9274.4|9277.7|9275.9|9275.8|9274.3|149
1634007000000|2021-10-12 02:50:00|9275.8|9274.3|9275.8|9274.3|9276.3|9274.5|9274.9|9273|171
1634007300000|2021-10-12 02:55:00|9275.2|9273.7|9276.3|9274.8|9278.2|9276.3|9275.1|9273.4|199
1634007600000|2021-10-12 03:00:00|9276.2|9274.7|9275.7|9273.3|9277.3|9275.2|9275.3|9273.3|179
1634007900000|2021-10-12 03:05:00|9275.8|9273.4|9275.4|9273|9275.9|9274|9274.1|9272.3|203
1634008200000|2021-10-12 03:10:00|9275.5|9273.1|9275.6|9273.2|9276.2|9274.1|9274.8|9272.8|146
1634008500000|2021-10-12 03:15:00|9275.7|9273.3|9275.8|9273.4|9276.3|9274.3|9275|9273|180
1634008800000|2021-10-12 03:20:00|9275.7|9273.3|9276.3|9273.9|9276.3|9274.4|9275.1|9273.3|79
1634009100000|2021-10-12 03:25:00|9276|9274.5|9277.3|9274.9|9277.4|9275.3|9276|9274.2|89
1634009400000|2021-10-12 03:30:00|9277.2|9274.8|9275.3|9273.8|9277.3|9275.4|9275.3|9273.8|105
1634009700000|2021-10-12 03:35:00|9275.2|9273.7|9276.9|9274.5|9277|9274.8|9275|9273.1|119
1634010000000|2021-10-12 03:40:00|9276.5|9275|9276.7|9274.3|9277.3|9275.3|9276.2|9274.1|177
1634010300000|2021-10-12 03:45:00|9276.8|9274.4|9276.1|9273.7|9276.9|9275|9275.9|9273.6|177
1634010600000|2021-10-12 03:50:00|9276.2|9273.8|9277.4|9275|9277.4|9275.3|9275.6|9273.4|175
1634010900000|2021-10-12 03:55:00|9277.5|9275.1|9278|9275.6|9278|9276|9276.5|9274.6|152
1634011200000|2021-10-12 04:00:00|9277.9|9275.5|9278|9275.6|9278.4|9276.2|9277.6|9275.5|142
1634011500000|2021-10-12 04:05:00|9278.1|9275.7|9278.3|9275.9|9278.6|9276.7|9277.9|9275.7|102
1634011800000|2021-10-12 04:10:00|9278.4|9276|9278.8|9276.4|9279.1|9276.7|9277|9275|122
1634012100000|2021-10-12 04:15:00|9279|9276.6|9279|9276.6|9279.2|9277.2|9278.4|9276.5|115
1634012400000|2021-10-12 04:20:00|9278.9|9276.5|9278.2|9275.8|9279.1|9277.1|9277.8|9275.6|139
1634012700000|2021-10-12 04:25:00|9278.4|9276|9278.8|9276.4|9279.1|9277.1|9277.8|9275.6|129
1634013000000|2021-10-12 04:30:00|9278.9|9276.5|9278.1|9276.6|9279.1|9277|9278|9276.2|124
1634013300000|2021-10-12 04:35:00|9278.2|9276.7|9278.5|9276.1|9278.9|9277|9277.9|9275.9|101
1634013600000|2021-10-12 04:40:00|9278.6|9276.2|9279.2|9276.8|9279.2|9277.3|9278|9276|86
1634013900000|2021-10-12 04:45:00|9279.1|9276.7|9278.6|9277.1|9279.3|9277.4|9278.4|9276.7|76
1634014200000|2021-10-12 04:50:00|9278.7|9277.2|9279.1|9276.7|9279.4|9277.4|9278.6|9276.6|76
1634014500000|2021-10-12 04:55:00|9279.2|9276.8|9280|9277.6|9280.5|9278.5|9278.8|9276.8|112
1634014800000|2021-10-12 05:00:00|9279.8|9277.4|9276.9|9275.4|9279.9|9277.8|9276.8|9274.9|186
1634015100000|2021-10-12 05:05:00|9277|9275.5|9275.8|9274.3|9277.8|9275.6|9275.7|9273.7|191
1634015400000|2021-10-12 05:10:00|9275.9|9274.4|9275.5|9273.1|9276.7|9274.7|9275.1|9273.1|142
1634015700000|2021-10-12 05:15:00|9275|9273.5|9276.4|9274.9|9276.4|9274.9|9274.5|9272.6|157
1634016000000|2021-10-12 05:20:00|9276.2|9274.7|9276.6|9274.2|9276.9|9275.2|9275.6|9273.6|88
1634016300000|2021-10-12 05:25:00|9276.7|9274.3|9277.2|9274.8|9277.6|9275.4|9275.9|9274.1|190
1634016600000|2021-10-12 05:30:00|9277.1|9274.7|9276.9|9275.4|9278.1|9275.7|9275.7|9273.9|193
1634016900000|2021-10-12 05:35:00|9276.8|9275.3|9276.1|9274.6|9277.3|9275.6|9275.2|9273.3|206
1634017200000|2021-10-12 05:40:00|9276.5|9274.1|9275.6|9273.2|9277.2|9275.2|9275.1|9273.1|124
1634017500000|2021-10-12 05:45:00|9275.5|9274|9277|9275.5|9277|9275.5|9275|9273.3|164
1634017800000|2021-10-12 05:50:00|9276.9|9275.4|9276.4|9274|9277.1|9275.5|9275.1|9273.2|209
1634018100000|2021-10-12 05:55:00|9276.5|9274.1|9276.2|9273.8|9277.2|9275.2|9275.5|9273.1|193
1634018400000|2021-10-12 06:00:00|9275.8|9273.4|9272.9|9270.5|9276.4|9274.2|9272.4|9270.4|484
1634018700000|2021-10-12 06:05:00|9272.8|9270.4|9273.6|9271.2|9273.8|9271.6|9270.9|9268.5|353
1634019000000|2021-10-12 06:10:00|9273.5|9271.1|9271|9268.6|9274.8|9272.4|9271|9268.6|319
1634019300000|2021-10-12 06:15:00|9271.2|9268.8|9271.6|9269.2|9273.4|9271|9270.8|9268.8|351
1634019600000|2021-10-12 06:20:00|9271.4|9269|9271.3|9268.9|9273.8|9271.8|9270.8|9268.9|354
1634019900000|2021-10-12 06:25:00|9271.5|9269.1|9269.8|9267.4|9272.1|9269.7|9269.1|9266.7|369
1634020200000|2021-10-12 06:30:00|9269.7|9267.3|9268.9|9266.5|9270.4|9268.2|9268|9266.1|256
1634020500000|2021-10-12 06:35:00|9269|9266.6|9269.7|9267.3|9270.5|9268.5|9267.8|9265.9|331
1634020800000|2021-10-12 06:40:00|9269.8|9267.4|9267.7|9265.3|9269.8|9267.4|9266.8|9264.9|311
1634021100000|2021-10-12 06:45:00|9267.6|9265.2|9264|9261.6|9267.6|9265.8|9263.6|9261.5|352
1634021400000|2021-10-12 06:50:00|9264.1|9261.7|9259.6|9257.2|9264.1|9262.3|9259.5|9257.1|399
1634021700000|2021-10-12 06:55:00|9259.2|9256.8|9261.5|9260|9262|9260.3|9257.8|9255.8|391
1634022000000|2021-10-12 07:00:00|9261.6|9260.1|9264.8|9262.4|9266.2|9263.9|9258.3|9256|642
1634022300000|2021-10-12 07:05:00|9264.3|9262.8|9268.1|9266.6|9270.7|9269.2|9264.3|9262.2|501
1634022600000|2021-10-12 07:10:00|9268.2|9266.7|9277.3|9275.8|9278.9|9276.6|9268.1|9266.1|539
1634022900000|2021-10-12 07:15:00|9277.2|9275.7|9267.8|9266.3|9278|9276|9267.5|9265.1|614
1634023200000|2021-10-12 07:20:00|9267.9|9266.4|9269.9|9268.4|9270.8|9268.7|9267.9|9265.9|325
1634023500000|2021-10-12 07:25:00|9269.8|9268.3|9269.7|9268.2|9271.5|9269.5|9267.2|9265.4|411
1634023800000|2021-10-12 07:30:00|9269.8|9268.3|9270.3|9267.9|9272.7|9270.9|9268.5|9266.6|477
1634024100000|2021-10-12 07:35:00|9270.2|9267.8|9271|9268.6|9272.2|9269.8|9268.3|9266.4|358
1634024400000|2021-10-12 07:40:00|9271.1|9268.7|9269|9266.6|9271.2|9269.1|9268.1|9266.1|505
1634024700000|2021-10-12 07:45:00|9269.2|9266.8|9270.5|9268.1|9271.2|9269.1|9266.3|9263.9|410
1634025000000|2021-10-12 07:50:00|9270.6|9268.2|9273.6|9271.2|9274|9271.7|9269.2|9267.2|445
1634025300000|2021-10-12 07:55:00|9272.9|9271.4|9277.3|9275.8|9278.3|9276.2|9272.6|9270.6|429
1634025600000|2021-10-12 08:00:00|9277.8|9275.4|9277.3|9274.9|9278.3|9276.3|9275.9|9273.5|430
1634025900000|2021-10-12 08:05:00|9277.4|9275|9276.3|9273.9|9277.7|9275.8|9275.1|9273.2|296
1634026200000|2021-10-12 08:10:00|9275.9|9274.4|9273.6|9271.2|9277.6|9275.9|9273.5|9271.2|351
1634026500000|2021-10-12 08:15:00|9273.4|9271|9272|9269.6|9274.1|9271.9|9270.7|9268.7|332
1634026800000|2021-10-12 08:20:00|9272.1|9269.7|9275.7|9274.2|9276.6|9274.7|9271.6|9269.5|302
1634027100000|2021-10-12 08:25:00|9275.8|9274.3|9274.9|9273.4|9278.7|9277|9274.5|9272.7|373
1634027400000|2021-10-12 08:30:00|9274.8|9273.3|9276|9274.5|9277.7|9276.1|9273.8|9272.3|365
1634027700000|2021-10-12 08:35:00|9276.1|9274.6|9279.8|9277.4|9280.6|9278.6|9276|9274.1|308
1634028000000|2021-10-12 08:40:00|9279.3|9277.8|9279|9276.6|9280.5|9278.8|9278.2|9276.5|283
1634028300000|2021-10-12 08:45:00|9279.1|9276.7|9277.2|9275.7|9279.9|9278.2|9277|9275.5|286
1634028600000|2021-10-12 08:50:00|9277.6|9275.2|9279.6|9278.1|9280.5|9278.6|9277|9275.2|264
1634028900000|2021-10-12 08:55:00|9279.7|9278.2|9279.4|9277|9280|9278.2|9276.9|9275|336
1634029200000|2021-10-12 09:00:00|9278.9|9277.4|9279.8|9277.4|9280.7|9278.7|9277.8|9275.7|345
1634029500000|2021-10-12 09:05:00|9279.9|9277.5|9279.5|9278|9280.9|9278.8|9279.4|9277.3|262
1634029800000|2021-10-12 09:10:00|9279.6|9278.1|9275.3|9272.9|9281.8|9280|9274.8|9272.6|370
1634030100000|2021-10-12 09:15:00|9275.2|9272.8|9274.7|9272.3|9275.9|9274.2|9272.8|9270.6|408
1634030400000|2021-10-12 09:20:00|9274.3|9272.8|9273.7|9272.2|9275.3|9273.4|9273.1|9271.2|307
1634030700000|2021-10-12 09:25:00|9273.8|9272.3|9273.6|9272.1|9274.3|9272.5|9271.2|9268.8|264
1634031000000|2021-10-12 09:30:00|9273.7|9272.2|9273.9|9271.5|9274.8|9272.8|9272.9|9270.5|290
1634031300000|2021-10-12 09:35:00|9274|9271.6|9272|9269.6|9274.5|9272.7|9271.7|9269.4|322
1634031600000|2021-10-12 09:40:00|9271.7|9270.2|9272.3|9269.9|9272.3|9270.4|9270.6|9268.8|295
1634031900000|2021-10-12 09:45:00|9272.2|9269.8|9270.3|9268.8|9272.7|9270.7|9269.6|9267.6|271
1634032200000|2021-10-12 09:50:00|9270.2|9268.7|9273.8|9272.3|9274.8|9273.1|9270.2|9268.7|242
1634032500000|2021-10-12 09:55:00|9273.9|9272.4|9274.5|9272.1|9275.5|9273.6|9273.5|9271.8|221
1634032800000|2021-10-12 10:00:00|9274.4|9272|9273.2|9271.7|9274.9|9272.9|9272.1|9270.1|291
1634033100000|2021-10-12 10:05:00|9273.3|9271.8|9272|9270.5|9273.4|9271.9|9271.7|9269.7|288
1634033400000|2021-10-12 10:10:00|9272.1|9270.6|9274.2|9272.7|9274.9|9272.9|9271.9|9270.1|227
1634033700000|2021-10-12 10:15:00|9274.3|9272.8|9279.3|9276.9|9279.4|9277|9273.1|9271.3|307
1634034000000|2021-10-12 10:20:00|9279.2|9276.8|9283.1|9280.7|9284.3|9281.9|9278.9|9276.5|287
1634034300000|2021-10-12 10:25:00|9283.2|9280.8|9284.4|9282.9|9286.5|9284.1|9282.5|9280.3|301
1634034600000|2021-10-12 10:30:00|9284.2|9282.7|9283|9280.6|9284.8|9282.7|9282.3|9279.9|249
1634034900000|2021-10-12 10:35:00|9283.1|9280.7|9281.3|9278.9|9283.5|9281.3|9280.2|9278|224
1634035200000|2021-10-12 10:40:00|9281.4|9279|9282.7|9280.3|9283.3|9281.5|9280.2|9278.1|350
1634035500000|2021-10-12 10:45:00|9282.8|9280.4|9282|9280.5|9283.8|9282|9280.8|9278.9|337
1634035800000|2021-10-12 10:50:00|9282.1|9280.6|9282.2|9280.7|9283.2|9281.6|9280.8|9278.9|387
1634036100000|2021-10-12 10:55:00|9282.1|9280.6|9285.1|9282.7|9286.3|9284.1|9282.1|9280.2|403
1634036400000|2021-10-12 11:00:00|9285|9282.6|9283.9|9282.4|9285.7|9283.9|9283|9281|352
1634036700000|2021-10-12 11:05:00|9283.8|9282.3|9285.6|9283.2|9286.3|9284.1|9283|9280.9|319
1634037000000|2021-10-12 11:10:00|9285.5|9283.1|9284.2|9281.8|9285.6|9283.6|9283|9281|234
1634037300000|2021-10-12 11:15:00|9284.1|9281.7|9281.2|9279.7|9284.2|9282.3|9281.1|9279.1|349
1634037600000|2021-10-12 11:20:00|9281.1|9279.6|9280.5|9278.1|9283|9281.1|9279.6|9277.5|325
1634037900000|2021-10-12 11:25:00|9280.6|9278.2|9280.7|9278.3|9280.9|9279.3|9278.3|9276.5|372
1634038200000|2021-10-12 11:30:00|9280.6|9278.2|9279.2|9277.7|9281|9279.1|9279.2|9277.3|336
1634038500000|2021-10-12 11:35:00|9279.1|9277.6|9277.8|9276.3|9279.8|9278.3|9277.8|9276|311
1634038800000|2021-10-12 11:40:00|9278.2|9275.8|9279.3|9277.8|9279.8|9277.9|9277.6|9275.6|323
1634039100000|2021-10-12 11:45:00|9279.2|9277.7|9278.6|9277.1|9280|9278.1|9276.6|9274.7|322
1634039400000|2021-10-12 11:50:00|9278.7|9277.2|9284.1|9281.7|9284.2|9282|9278.6|9277.1|349
1634039700000|2021-10-12 11:55:00|9284|9281.6|9282.5|9280.1|9284|9281.9|9281.6|9279.6|353
1634040000000|2021-10-12 12:00:00|9282.6|9280.2|9286.4|9284|9286.4|9284.7|9280.2|9278.1|445
1634040300000|2021-10-12 12:05:00|9286.3|9283.9|9285.4|9283.9|9286.4|9284.7|9284.4|9282.6|306
1634040600000|2021-10-12 12:10:00|9285.6|9284.1|9285.5|9284|9286.4|9284.6|9284.9|9282.9|326
1634040900000|2021-10-12 12:15:00|9285.4|9283.9|9286.1|9284.6|9287.1|9285.6|9284.9|9283.4|244
1634041200000|2021-10-12 12:20:00|9286|9284.5|9291.9|9290.4|9292.4|9290.4|9286|9284|422
1634041500000|2021-10-12 12:25:00|9291.8|9290.3|9296.9|9294.5|9299.7|9297.3|9291.7|9290.2|554
1634041800000|2021-10-12 12:30:00|9297.2|9294.8|9299.7|9297.3|9300.2|9298.2|9294.9|9292.7|561
1634042100000|2021-10-12 12:35:00|9299.8|9297.4|9302.7|9301.2|9303|9301.4|9299|9296.9|649
1634042400000|2021-10-12 12:40:00|9302.6|9301.1|9305.6|9304.1|9306.4|9304.6|9301.9|9300.1|541
1634042700000|2021-10-12 12:45:00|9305.5|9304|9306.4|9304.9|9308|9306.2|9304.6|9302.8|558
1634043000000|2021-10-12 12:50:00|9306.2|9304.7|9307.5|9306|9310.2|9308.3|9306.1|9304.6|499
1634043300000|2021-10-12 12:55:00|9307.9|9305.5|9303.6|9301.2|9308.6|9307.1|9303.1|9301|645
1634043600000|2021-10-12 13:00:00|9303.8|9301.4|9303.3|9301.8|9305.5|9303.5|9301|9299|592
1634043900000|2021-10-12 13:05:00|9303.2|9301.7|9294.7|9293.2|9304.8|9303|9292.9|9290.5|670
1634044200000|2021-10-12 13:10:00|9295.2|9292.8|9299.6|9297.2|9299.9|9297.8|9295.2|9292.8|577
1634044500000|2021-10-12 13:15:00|9299.5|9297.1|9301.5|9300|9302|9300.1|9297.3|9295.3|506
1634044800000|2021-10-12 13:20:00|9301.6|9300.1|9304.9|9302.5|9304.9|9302.5|9299|9297|417
1634045100000|2021-10-12 13:25:00|9305.1|9302.7|9305.4|9303|9306.4|9304.4|9303.7|9301.7|694
1634045400000|2021-10-12 13:30:00|9305.3|9302.9|9302.1|9300.6|9305.9|9303.9|9301.1|9298.8|852
1634045700000|2021-10-12 13:35:00|9301.9|9300.4|9301.2|9298.8|9306.3|9304.3|9300.9|9298.8|610
1634046000000|2021-10-12 13:40:00|9301.1|9298.7|9302.4|9300.9|9303.8|9301.7|9298.6|9296.7|684
1634046300000|2021-10-12 13:45:00|9302.3|9300.8|9298.5|9296.1|9304|9302.1|9296.8|9294.9|853
1634046600000|2021-10-12 13:50:00|9298.3|9295.9|9299.6|9297.2|9300.5|9298.3|9297.6|9295.6|739
1634046900000|2021-10-12 13:55:00|9299.4|9297|9296.4|9294|9299.9|9298|9294.8|9292.6|744
1634047200000|2021-10-12 14:00:00|9296.3|9293.9|9295.7|9293.3|9301.3|9299|9293.6|9291.8|926
1634047500000|2021-10-12 14:05:00|9295.8|9293.4|9299.3|9297.8|9300.5|9298.5|9293.8|9291.8|714
1634047800000|2021-10-12 14:10:00|9299.5|9298|9302.7|9300.3|9302.8|9300.8|9298.3|9296.2|614
1634048100000|2021-10-12 14:15:00|9302.6|9300.2|9301|9299.5|9303.8|9301.9|9300.9|9298.9|570
1634048400000|2021-10-12 14:20:00|9301.1|9299.6|9301.6|9300.1|9303.2|9301.4|9300.8|9298.9|505
1634048700000|2021-10-12 14:25:00|9301.7|9300.2|9303.7|9302.2|9305.4|9303.5|9301|9299.1|693
1634049000000|2021-10-12 14:30:00|9304.2|9301.8|9304|9301.6|9306.1|9304.4|9303.4|9301.5|554
1634049300000|2021-10-12 14:35:00|9303.9|9301.5|9304.3|9302.8|9306.2|9304.3|9303.9|9301.5|498
1634049600000|2021-10-12 14:40:00|9304|9302.5|9300.2|9297.8|9304.9|9303.4|9299.1|9297.1|451
1634049900000|2021-10-12 14:45:00|9300.1|9297.7|9297.6|9295.2|9300.9|9299|9295.8|9293.4|637
1634050200000|2021-10-12 14:50:00|9296.9|9295.4|9293.9|9292.4|9298.6|9296.5|9292.6|9290.4|691
1634050500000|2021-10-12 14:55:00|9294.4|9292|9292.3|9290.8|9294.4|9292.4|9289.3|9287.7|622
1634050800000|2021-10-12 15:00:00|9292.1|9290.6|9295.6|9293.2|9296.7|9295.1|9290.5|9289|616
1634051100000|2021-10-12 15:05:00|9295.9|9293.5|9296.9|9294.5|9298.7|9296.9|9295|9293.2|445
1634051400000|2021-10-12 15:10:00|9296.6|9295.1|9295.8|9293.4|9298.2|9296.2|9295.3|9293.4|355
1634051700000|2021-10-12 15:15:00|9295.6|9293.2|9299.9|9298.4|9300.5|9298.5|9294.9|9292.7|399
1634052000000|2021-10-12 15:20:00|9300.1|9298.6|9299.1|9297.6|9300.6|9298.8|9298.4|9296.4|316
1634052300000|2021-10-12 15:25:00|9299.2|9297.7|9302.8|9300.4|9303.4|9301.9|9299.1|9297.3|324
1634052600000|2021-10-12 15:30:00|9302.3|9300.8|9305.7|9303.3|9305.7|9303.8|9300.9|9299.4|363
1634052900000|2021-10-12 15:35:00|9305.8|9303.4|9304.5|9303|9309.1|9307.3|9303.4|9301.5|437
1634053200000|2021-10-12 15:40:00|9304.6|9303.1|9306.4|9304.9|9309|9307.1|9304.5|9303|522
1634053500000|2021-10-12 15:45:00|9306.6|9305.1|9305.7|9303.3|9308.1|9306.3|9305.2|9303.2|386
1634053800000|2021-10-12 15:50:00|9305.5|9303.1|9306.2|9303.8|9306.8|9304.9|9304.1|9302.3|470
1634054100000|2021-10-12 15:55:00|9306.1|9303.7|9303.5|9302|9306.8|9304.9|9303.2|9301.3|580
1634054400000|2021-10-12 16:00:00|9303.8|9302.3|9305.2|9303.7|9306.3|9304.2|9302.9|9301|432
1634054700000|2021-10-12 16:05:00|9305.7|9303.3|9305.9|9304.4|9306.8|9305|9304.9|9302.9|355
1634055000000|2021-10-12 16:10:00|9305.8|9304.3|9304.6|9303.1|9306.1|9304.4|9303.8|9302.2|327
1634055300000|2021-10-12 16:15:00|9304.5|9303|9303.2|9300.8|9306.1|9304.1|9302.8|9300.8|345
1634055600000|2021-10-12 16:20:00|9303.3|9300.9|9302.7|9301.2|9304.3|9302.6|9302.2|9299.8|378
1634055900000|2021-10-12 16:25:00|9303|9301.5|9302.4|9300.9|9304.3|9302.4|9302.1|9300.3|221
1634056200000|2021-10-12 16:30:00|9302.5|9301|9303.8|9302.3|9304.6|9302.7|9300.7|9298.9|331
1634056500000|2021-10-12 16:35:00|9304.3|9301.9|9304.9|9303.4|9306.6|9305.1|9303.4|9301.5|304
1634056800000|2021-10-12 16:40:00|9304.8|9303.3|9306.5|9305|9307.4|9305.4|9304.7|9303.2|225
1634057100000|2021-10-12 16:45:00|9306.6|9305.1|9307.9|9306.4|9308.5|9306.5|9306.3|9304.4|259
1634057400000|2021-10-12 16:50:00|9308|9306.5|9311.3|9308.9|9311.3|9308.9|9306.9|9305.1|293
1634057700000|2021-10-12 16:55:00|9311.5|9309.1|9313.6|9311.2|9313.7|9311.7|9311.5|9309.1|399
1634058000000|2021-10-12 17:00:00|9313.5|9311.1|9309.6|9307.2|9314.2|9312.1|9308.9|9307|451
1634058300000|2021-10-12 17:05:00|9309.7|9307.3|9310|9308.5|9310.6|9308.8|9308.5|9306.6|320
1634058600000|2021-10-12 17:10:00|9310.4|9308|9310.4|9308.9|9311.4|9309.5|9309|9307.4|267
1634058900000|2021-10-12 17:15:00|9310.3|9308.8|9311.4|9309.9|9312.4|9310.7|9310.3|9308.4|211
1634059200000|2021-10-12 17:20:00|9311.6|9310.1|9312.4|9310.9|9313.5|9311.5|9311.2|9309.4|218
1634059500000|2021-10-12 17:25:00|9312.5|9311|9312.1|9310.6|9312.8|9311|9311.3|9309.5|196
1634059800000|2021-10-12 17:30:00|9312|9310.5|9313.3|9311.8|9314.4|9312.4|9312|9310.1|167
1634060100000|2021-10-12 17:35:00|9313.4|9311.9|9313.4|9311.9|9314.1|9312.6|9313|9311.5|117
1634060400000|2021-10-12 17:40:00|9313.3|9311.8|9311.5|9310|9313.7|9312|9311.3|9309.8|159
1634060700000|2021-10-12 17:45:00|9311.6|9310.1|9311.1|9309.6|9312.4|9310.8|9310.5|9308.7|233
1634061000000|2021-10-12 17:50:00|9310.8|9309.3|9310.1|9308.6|9311|9309.3|9308.8|9307.3|245
1634061300000|2021-10-12 17:55:00|9310.2|9308.7|9311|9309.5|9311|9309.5|9310.2|9308.6|163
1634061600000|2021-10-12 18:00:00|9310.9|9309.4|9310.6|9309.1|9312.2|9310.6|9310.5|9308.4|257
1634061900000|2021-10-12 18:05:00|9310.5|9309|9310.2|9308.7|9311.2|9309.7|9310|9308.1|171
1634062200000|2021-10-12 18:10:00|9310.1|9308.6|9308|9306.5|9310.8|9309|9308|9306|286
1634062500000|2021-10-12 18:15:00|9308.4|9306|9305.2|9302.8|9308.6|9306.7|9304.2|9302.4|244
1634062800000|2021-10-12 18:20:00|9305.1|9302.7|9306.1|9303.7|9306.8|9304.9|9304.5|9302.6|266
1634063100000|2021-10-12 18:25:00|9306|9303.6|9305.2|9303.7|9306.1|9304|9304.4|9302.6|212
1634063400000|2021-10-12 18:30:00|9305.1|9303.6|9307.8|9306.3|9308.1|9306.6|9305.1|9303.6|330
1634063700000|2021-10-12 18:35:00|9308|9306.5|9309|9307.5|9309.9|9308.3|9307.6|9305.9|400
1634064000000|2021-10-12 18:40:00|9308.8|9307.3|9308.2|9306.7|9309.4|9307.6|9307.8|9306.3|246
1634064300000|2021-10-12 18:45:00|9308.3|9306.8|9307.5|9306|9309.5|9307.6|9306.8|9304.7|258
1634064600000|2021-10-12 18:50:00|9307.6|9306.1|9306.1|9304.6|9308.3|9306.5|9306.1|9304.2|162
1634064900000|2021-10-12 18:55:00|9306|9304.5|9309.8|9308.3|9309.8|9308.3|9305.4|9303.9|261
1634065200000|2021-10-12 19:00:00|9309.7|9308.2|9309.9|9307.5|9310.1|9308.2|9308.4|9306.5|192
1634065500000|2021-10-12 19:05:00|9309.8|9307.4|9309.2|9306.8|9310.1|9308.1|9308.5|9306.5|152
1634065800000|2021-10-12 19:10:00|9309.1|9306.7|9309|9306.6|9309.2|9307|9307.7|9305.8|142
1634066100000|2021-10-12 19:15:00|9308.9|9306.5|9307|9305.5|9309.2|9307.1|9307|9305|130
1634066400000|2021-10-12 19:20:00|9307.5|9305.1|9306.8|9305.3|9307.7|9305.9|9306|9303.9|137
1634066700000|2021-10-12 19:25:00|9306.7|9305.2|9306.4|9304.9|9307.9|9306|9306.3|9304.6|137
1634067000000|2021-10-12 19:30:00|9306.5|9305|9307|9305.5|9308.5|9306.6|9306.5|9304.9|179
1634067300000|2021-10-12 19:35:00|9306.9|9305.4|9307.4|9305|9307.6|9305.6|9306.6|9304.5|165
1634067600000|2021-10-12 19:40:00|9307.5|9305.1|9307.3|9304.9|9307.5|9305.3|9305.8|9303.9|179
1634067900000|2021-10-12 19:45:00|9307.2|9304.8|9305.9|9304.4|9307.3|9305.3|9305.7|9303.4|171
1634068200000|2021-10-12 19:50:00|9306.4|9304|9305.7|9303.3|9306.8|9305|9304.8|9302.9|190
1634068500000|2021-10-12 19:55:00|9305.8|9303.4|9307.5|9305.1|9307.6|9305.5|9303.5|9301.5|298
1634068800000|2021-10-12 20:00:00|9307.4|9305|9309.5|9307.1|9311.3|9308.9|9307.4|9305|371
1634069100000|2021-10-12 20:05:00|9309.6|9307.2|9308.3|9305.9|9309.7|9307.3|9307.9|9305.5|116
1634069400000|2021-10-12 20:10:00|9308.5|9306.1|9307.9|9305.5|9308.6|9306.2|9307.7|9305.5|138
1634069700000|2021-10-12 20:15:00|9307.8|9305.4|9307.3|9304.9|9307.8|9305.5|9306.9|9304.5|128
1634070000000|2021-10-12 20:20:00|9307.2|9304.8|9307.3|9304.9|9307.4|9305.5|9306.6|9304.2|113
1634070300000|2021-10-12 20:25:00|9307.2|9304.8|9307.4|9305|9307.5|9305.5|9306.4|9304|120
1634070600000|2021-10-12 20:30:00|9307.5|9305.1|9308.1|9305.7|9308.3|9306.4|9307.5|9305.1|79
1634070900000|2021-10-12 20:35:00|9308.2|9305.8|9308.2|9305.8|9308.5|9306.1|9308|9305.6|71
1634071200000|2021-10-12 20:40:00|9308.3|9305.9|9308.3|9305.9|9308.4|9306|9307.2|9304.8|100
1634071500000|2021-10-12 20:45:00|9308.2|9305.8|9308.1|9305.7|9308.5|9306.5|9307.8|9305.7|85
1634071800000|2021-10-12 20:50:00|9308.2|9305.8|9308.2|9305.8|9309.1|9306.7|9307.8|9305.4|104
1634072100000|2021-10-12 20:55:00|9308.1|9305.7|9315.7|9300.7|9315.7|9306.7|9308|9299.9|233
1634072400000|2021-10-12 21:00:00|9314.5|9299.5|9313.4|9301.5|9315.4|9301.6|9313.2|9298.2|13
1634072700000|2021-10-12 21:05:00|9307.1|9292.1|9307.4|9292.4|9322.9|9307.9|9303.4|9288.4|19
1634073000000|2021-10-12 21:10:00|9307.8|9292.8|9311.6|9296.6|9311.6|9296.6|9306.2|9291.2|13
1634073300000|2021-10-12 21:15:00|9306.3|9291.3|9308.2|9293.2|9314.6|9299.6|9302.8|9287.8|152
1634073600000|2021-10-12 21:20:00|9304.9|9289.9|9308.4|9293.4|9316.1|9301.1|9303.6|9288.6|94
1634073900000|2021-10-12 21:25:00|9308.7|9293.7|9305.2|9290.2|9314.1|9299.1|9302.1|9287.1|87
1634074200000|2021-10-12 21:30:00|9307.4|9292.4|9307.6|9292.6|9314.4|9299.4|9303.7|9288.7|259
1634074500000|2021-10-12 21:35:00|9309.4|9294.4|9312.3|9297.3|9315.2|9300.2|9304.8|9289.8|161
1634074800000|2021-10-12 21:40:00|9314.8|9299.8|9310.6|9295.6|9315.2|9300.2|9302.6|9287.6|133
1634075100000|2021-10-12 21:45:00|9312.7|9297.7|9311.4|9296.4|9314.8|9299.8|9306.1|9291.1|247
1634075400000|2021-10-12 21:50:00|9311.8|9296.8|9315|9300|9315|9300|9305.3|9290.3|138
1634075700000|2021-10-12 21:55:00|9307|9292|9310.5|9295.5|9314.7|9299.7|9306.1|9291.1|179
1634076000000|2021-10-12 22:00:00|9310.7|9295.7|9310.9|9305.5|9316.5|9307.1|9309.5|9295.4|879
1634076300000|2021-10-12 22:05:00|9310.3|9305|9308|9305|9313.2|9306.1|9307.6|9302.1|715
1634076600000|2021-10-12 22:10:00|9308.1|9304.9|9308.8|9306.2|9309.2|9306.5|9307.6|9304.9|198
1634076900000|2021-10-12 22:15:00|9308.7|9306.3|9308.7|9306.3|9309.6|9307.2|9308.5|9305.6|126
1634077200000|2021-10-12 22:20:00|9308.8|9306.4|9309.1|9306.7|9309.4|9307|9307.5|9304.1|104
1634077500000|2021-10-12 22:25:00|9309|9306.6|9309.1|9306.6|9311.3|9307.1|9308.4|9305.5|240
1634077800000|2021-10-12 22:30:00|9309.3|9306.5|9309.2|9306.6|9309.9|9306.9|9308.2|9305.3|263
1634078100000|2021-10-12 22:35:00|9309.1|9306.7|9308.7|9306.3|9310.3|9306.9|9308.5|9306.1|108
1634078400000|2021-10-12 22:40:00|9308.9|9306.5|9308.8|9306.1|9309.4|9306.7|9308|9305.6|140
1634078700000|2021-10-12 22:45:00|9309|9306.2|9308.6|9306.2|9309.6|9306.8|9308.1|9305.2|147
1634079000000|2021-10-12 22:50:00|9308.7|9306.3|9308.4|9306|9309.2|9306.8|9308.3|9305.8|100
1634079300000|2021-10-12 22:55:00|9308.5|9306.1|9309|9306.6|9310.1|9307|9308.1|9305.7|92
1634079600000|2021-10-12 23:00:00|9308.8|9306.4|9308.9|9306.5|9309.2|9306.8|9307.5|9305.3|188
1634079900000|2021-10-12 23:05:00|9309|9306.6|9308.3|9305.9|9309|9306.6|9307.1|9304.9|160
1634080200000|2021-10-12 23:10:00|9308.2|9305.8|9308.5|9306.1|9309|9306.7|9307.7|9305.6|168
1634080500000|2021-10-12 23:15:00|9308.4|9306|9308.1|9305.7|9308.8|9306.4|9308|9305.6|94
1634080800000|2021-10-12 23:20:00|9308|9305.6|9307.9|9305.5|9308.2|9306.1|9307.4|9305.4|75
1634081100000|2021-10-12 23:25:00|9307.8|9305.4|9306.8|9304.4|9307.8|9305.4|9306|9303.9|64
1634081400000|2021-10-12 23:30:00|9306.7|9304.3|9307.3|9304.9|9307.7|9305.3|9306.4|9304|93
1634081700000|2021-10-12 23:35:00|9307.4|9305|9307.6|9305.2|9308.1|9305.8|9307.2|9304.9|79
1634082000000|2021-10-12 23:40:00|9307.5|9305.1|9308.1|9305.7|9308.2|9306.2|9307.1|9305|72
1634082300000|2021-10-12 23:45:00|9308|9305.6|9307.3|9304.9|9308.2|9305.8|9307.2|9304.8|59
1634082600000|2021-10-12 23:50:00|9307.2|9304.8|9306.6|9304.2|9307.4|9305|9306.4|9304|87
1634082900000|2021-10-12 23:55:00|9306.9|9304.5|9307.7|9305.3|9307.8|9305.4|9306.4|9304|162
1634083200000|2021-10-13 00:00:00|9307.8|9305.4|9306.2|9303.8|9309.3|9306.9|9305.9|9303.5|385
1634083500000|2021-10-13 00:05:00|9306.1|9303.7|9306.7|9304.3|9307.4|9305.4|9305.5|9303.5|247
1634083800000|2021-10-13 00:10:00|9306.8|9304.4|9305.3|9303.8|9307.2|9304.8|9304.4|9302.3|242
1634084100000|2021-10-13 00:15:00|9305.4|9303.9|9305.1|9302.7|9306.6|9304.6|9305|9302.7|209
1634084400000|2021-10-13 00:20:00|9305.2|9302.8|9306.2|9303.8|9306.8|9304.8|9305|9302.7|201
1634084700000|2021-10-13 00:25:00|9306.3|9303.9|9306.1|9303.7|9306.8|9304.8|9305.4|9303.5|172
1634085000000|2021-10-13 00:30:00|9306|9303.6|9305.4|9303|9306.1|9303.7|9304|9302.2|186
1634085300000|2021-10-13 00:35:00|9305.5|9303.1|9303.2|9301.7|9305.6|9303.5|9303.2|9301.3|213
1634085600000|2021-10-13 00:40:00|9303.3|9301.8|9301.9|9299.5|9303.4|9301.9|9301|9299.2|178
1634085900000|2021-10-13 00:45:00|9302|9299.6|9299.7|9298.2|9302|9300.1|9299.5|9297.7|220
1634086200000|2021-10-13 00:50:00|9299.8|9298.3|9300.2|9297.8|9300.7|9299.1|9299.5|9297.7|185
1634086500000|2021-10-13 00:55:00|9300.3|9297.9|9301|9298.6|9302.3|9299.9|9300.1|9297.7|204
1634086800000|2021-10-13 01:00:00|9300.7|9298.3|9300.7|9299.2|9301.6|9299.9|9299.2|9297.3|261
1634087100000|2021-10-13 01:05:00|9300.8|9299.3|9299.3|9296.9|9301.6|9299.8|9298.8|9296.9|200
1634087400000|2021-10-13 01:10:00|9298.8|9297.3|9297.7|9295.3|9299|9297.5|9297.3|9295.2|185
1634087700000|2021-10-13 01:15:00|9296.8|9294.7|9296.6|9294.2|9298.4|9296.5|9296|9294.1|178
1634088000000|2021-10-13 01:20:00|9296.5|9294.1|9297.3|9294.9|9297.9|9295.8|9296|9294.1|289
1634088300000|2021-10-13 01:25:00|9297.4|9295|9298.9|9296.5|9299.4|9297.4|9297.2|9294.8|254
1634088600000|2021-10-13 01:30:00|9299|9296.6|9296.3|9293.9|9299.1|9296.7|9295.9|9293.9|165
1634088900000|2021-10-13 01:35:00|9295.8|9294.3|9296.8|9294.4|9297|9295.1|9295.7|9293.8|104
1634089200000|2021-10-13 01:40:00|9296.7|9294.3|9295.1|9292.7|9297|9294.8|9294.7|9292.6|160
1634089500000|2021-10-13 01:45:00|9295|9292.6|9295.8|9293.4|9296.1|9294.1|9294.8|9292.6|196
1634089800000|2021-10-13 01:50:00|9295.3|9293.8|9295.2|9292.8|9295.7|9293.9|9293.4|9291.3|158
1634090100000|2021-10-13 01:55:00|9295.3|9292.9|9294.7|9292.3|9295.7|9293.4|9294.2|9291.8|194
1634090400000|2021-10-13 02:00:00|9294.6|9292.2|9292.7|9290.3|9295.2|9292.8|9292.2|9290|175
1634090700000|2021-10-13 02:05:00|9292.8|9290.4|9289.7|9287.3|9293.5|9291.7|9289|9286.6|310
1634091000000|2021-10-13 02:10:00|9290|9287.6|9290.9|9288.5|9291.1|9289.1|9290|9287.6|140
1634091300000|2021-10-13 02:15:00|9291|9288.6|9291|9288.6|9291.1|9288.7|9290.6|9288.2|116
1634091600000|2021-10-13 02:20:00|9290.9|9288.5|9290.4|9288.9|9291.2|9289.1|9289.6|9287.6|184
1634091900000|2021-10-13 02:25:00|9290.5|9288.1|9290.2|9287.8|9290.7|9288.7|9289.7|9287.6|140
1634092200000|2021-10-13 02:30:00|9290.3|9287.9|9293.6|9291.2|9293.7|9291.3|9290.1|9287.8|261
1634092500000|2021-10-13 02:35:00|9293.7|9291.3|9292.3|9290.8|9294.6|9292.7|9292|9290.2|239
1634092800000|2021-10-13 02:40:00|9292.7|9290.3|9289.9|9287.5|9292.8|9290.9|9289.5|9287.4|195
1634093100000|2021-10-13 02:45:00|9289.8|9287.4|9293.5|9291.1|9294.5|9292.1|9289.8|9287.4|231
1634093400000|2021-10-13 02:50:00|9293.7|9291.3|9293.9|9292.4|9294.4|9292.5|9293.3|9291.2|180
1634093700000|2021-10-13 02:55:00|9294|9292.5|9292.4|9290.9|9294.6|9292.6|9292.2|9290.7|163
1634094000000|2021-10-13 03:00:00|9292.3|9290.8|9295.6|9293.2|9295.9|9293.7|9292.2|9290.2|179
1634094300000|2021-10-13 03:05:00|9295.7|9293.3|9295.2|9292.8|9297.1|9294.7|9295.1|9292.7|154
1634094600000|2021-10-13 03:10:00|9295.3|9292.9|9295.4|9293|9295.7|9293.7|9294.8|9292.7|146
1634094900000|2021-10-13 03:15:00|9295.5|9293.1|9295.4|9293|9295.6|9293.7|9294.8|9292.9|108
1634095200000|2021-10-13 03:20:00|9295.5|9293.1|9295.4|9293|9295.6|9293.7|9294.8|9292.6|148
1634095500000|2021-10-13 03:25:00|9295.3|9292.9|9295.3|9292.9|9295.9|9293.9|9294.9|9292.8|129
1634095800000|2021-10-13 03:30:00|9294.8|9292.4|9295.4|9293|9295.6|9293.2|9294.3|9292.2|112
1634096100000|2021-10-13 03:35:00|9295.2|9292.8|9295.1|9292.7|9295.5|9293.4|9294.1|9292.2|131
1634096400000|2021-10-13 03:40:00|9294.6|9293.1|9295.4|9293|9295.5|9293.7|9294.6|9292.6|93
1634096700000|2021-10-13 03:45:00|9295.3|9292.9|9295.3|9292.9|9295.6|9293.5|9294.8|9292.8|96
1634097000000|2021-10-13 03:50:00|9295.4|9293|9295.9|9293.5|9296.1|9294.2|9294.8|9292.9|103
1634097300000|2021-10-13 03:55:00|9295.8|9293.4|9295.3|9292.9|9296.1|9294|9294.9|9292.8|153
1634097600000|2021-10-13 04:00:00|9295.4|9293|9295.2|9292.8|9295.5|9293.5|9294.4|9292.5|98
1634097900000|2021-10-13 04:05:00|9295.1|9292.7|9295.3|9292.9|9295.4|9293.3|9294.1|9292.1|102
1634098200000|2021-10-13 04:10:00|9295.4|9293|9294.2|9292.7|9295.5|9293.4|9294.1|9292.1|104
1634098500000|2021-10-13 04:15:00|9294.7|9292.3|9294.5|9293|9295.7|9293.3|9294.1|9292.2|146
1634098800000|2021-10-13 04:20:00|9294.4|9292.9|9295.4|9293|9295.5|9293.6|9294.4|9292.4|115
1634099100000|2021-10-13 04:25:00|9295.3|9292.9|9295.5|9293.1|9295.6|9293.6|9294.9|9292.8|78
1634099400000|2021-10-13 04:30:00|9295.7|9293.3|9295.4|9293|9296|9293.6|9294.9|9292.8|88
1634099700000|2021-10-13 04:35:00|9295.3|9292.9|9295.4|9293|9295.5|9293.6|9294.9|9292.8|65
1634100000000|2021-10-13 04:40:00|9295.3|9292.9|9294.8|9292.4|9295.9|9293.9|9294.8|9292.4|123
1634100300000|2021-10-13 04:45:00|9294.7|9292.3|9294.4|9292|9295.6|9293.2|9293.2|9291.2|123
1634100600000|2021-10-13 04:50:00|9294|9292.5|9293.3|9291.8|9294.6|9292.6|9293.2|9291.4|144
1634100900000|2021-10-13 04:55:00|9293.2|9291.7|9294.4|9292|9294.5|9292.6|9293.2|9291.7|92
1634101200000|2021-10-13 05:00:00|9294.2|9291.8|9293.8|9291.4|9294.7|9292.3|9293.2|9291.3|134
1634101500000|2021-10-13 05:05:00|9293.9|9291.5|9296.5|9294.1|9296.5|9294.4|9293.4|9291.3|187
1634101800000|2021-10-13 05:10:00|9296.4|9294|9298|9295.6|9298.8|9296.8|9296.3|9293.9|199
1634102100000|2021-10-13 05:15:00|9297.6|9295.2|9297.3|9295.8|9298.8|9296.4|9296.6|9294.8|194
1634102400000|2021-10-13 05:20:00|9297.8|9295.4|9299.6|9297.2|9299.7|9297.5|9297.3|9295.3|146
1634102700000|2021-10-13 05:25:00|9299.7|9297.3|9299|9296.6|9299.8|9297.5|9298.2|9296.1|144
1634103000000|2021-10-13 05:30:00|9298.9|9296.5|9298|9296.5|9299.9|9297.7|9297.8|9295.9|185
1634103300000|2021-10-13 05:35:00|9297.9|9296.4|9296.7|9295.2|9298.5|9296.6|9295.2|9293.3|280
1634103600000|2021-10-13 05:40:00|9296.8|9295.3|9296.6|9294.2|9297.3|9295.3|9295.8|9293.7|99
1634103900000|2021-10-13 05:45:00|9296.2|9293.8|9295.8|9293.4|9296.2|9294.1|9294.9|9292.9|92
1634104200000|2021-10-13 05:50:00|9295.7|9293.3|9294.9|9292.5|9296.2|9294.1|9294.5|9292.4|114
1634104500000|2021-10-13 05:55:00|9295|9292.6|9294.5|9292.1|9295.4|9293.2|9293.2|9291.2|192
1634104800000|2021-10-13 06:00:00|9294.3|9291.9|9294.4|9292|9296.1|9294.1|9292.4|9290.5|318
1634105100000|2021-10-13 06:05:00|9294.3|9291.9|9292.8|9291.3|9295.3|9292.9|9292.2|9290.1|221
1634105400000|2021-10-13 06:10:00|9292.7|9291.2|9292.7|9290.3|9293.7|9291.6|9292.2|9290.1|234
1634105700000|2021-10-13 06:15:00|9292.8|9291.2|9294.6|9292.2|9294.6|9292.7|9291.3|9289.3|319
1634106000000|2021-10-13 06:20:00|9294.5|9292.1|9292.5|9290.1|9295.4|9293.4|9291.4|9289.4|263
1634106300000|2021-10-13 06:25:00|9292.1|9290.6|9294.4|9292|9294.5|9292.5|9291.8|9289.9|260
1634106600000|2021-10-13 06:30:00|9294.5|9292.1|9292.2|9290.7|9296.4|9294.3|9292.1|9290.2|252
1634106900000|2021-10-13 06:35:00|9292.1|9290.6|9293.4|9291|9293.8|9291.8|9290.6|9288.5|337
1634107200000|2021-10-13 06:40:00|9293.3|9290.9|9292.6|9290.2|9295.6|9293.2|9291.9|9290|298
1634107500000|2021-10-13 06:45:00|9292.5|9290.1|9293.4|9291|9294.3|9292.1|9291.4|9289.4|298
1634107800000|2021-10-13 06:50:00|9293.5|9291.1|9292.3|9289.9|9293.6|9291.7|9290.7|9288.7|321
1634108100000|2021-10-13 06:55:00|9292.2|9289.8|9293.2|9290.8|9293.3|9291.6|9291|9289|348
1634108400000|2021-10-13 07:00:00|9293.1|9290.7|9293.5|9291.1|9297.2|9294.8|9291.9|9290.2|558
1634108700000|2021-10-13 07:05:00|9293.6|9291.2|9295.6|9293.2|9296.4|9294.5|9293.2|9291|364
1634109000000|2021-10-13 07:10:00|9295.5|9293.1|9293.6|9292.1|9297.3|9295.3|9293|9291|423
1634109300000|2021-10-13 07:15:00|9293.4|9291.9|9293.3|9290.9|9294.6|9292.6|9292.2|9290.3|392
1634109600000|2021-10-13 07:20:00|9293.2|9290.8|9295|9293.5|9296|9293.8|9292.9|9290.8|356
1634109900000|2021-10-13 07:25:00|9295.1|9293.6|9296.6|9295.1|9297.3|9295.2|9294.1|9291.9|328
1634110200000|2021-10-13 07:30:00|9297.1|9294.7|9293|9290.6|9297.4|9295.6|9291.5|9289.1|463
1634110500000|2021-10-13 07:35:00|9293.2|9290.8|9288.4|9286|9293.4|9291.3|9286.4|9284.6|396
1634110800000|2021-10-13 07:40:00|9288.5|9286.1|9290|9287.6|9290.8|9288.8|9287.6|9285.4|343
1634111100000|2021-10-13 07:45:00|9289.4|9287.9|9292.5|9290.1|9294|9292.3|9289.2|9287.4|419
1634111400000|2021-10-13 07:50:00|9292|9289.6|9293.3|9291.8|9293.8|9291.8|9290.7|9288.7|376
1634111700000|2021-10-13 07:55:00|9293.4|9291.9|9294.3|9291.9|9294.6|9292.6|9290.7|9288.6|380
1634112000000|2021-10-13 08:00:00|9294.2|9291.8|9287|9284.6|9294.7|9292.8|9286.1|9283.7|457
1634112300000|2021-10-13 08:05:00|9287.1|9284.7|9286.9|9284.5|9289.2|9286.8|9285.7|9283.3|504
1634112600000|2021-10-13 08:10:00|9286.8|9284.4|9285.9|9283.5|9287.4|9285.3|9285.3|9283.2|351
1634112900000|2021-10-13 08:15:00|9285.4|9283.9|9286.7|9284.3|9288.6|9286.6|9285|9283|401
1634113200000|2021-10-13 08:20:00|9286.3|9284.8|9288.3|9285.9|9289.4|9287.4|9286.3|9284.7|316
1634113500000|2021-10-13 08:25:00|9288.4|9286|9288.5|9286.1|9289.5|9287.5|9287.2|9285|445
1634113800000|2021-10-13 08:30:00|9288.7|9286.3|9285.4|9283.9|9289.4|9287.2|9284|9282.1|403
1634114100000|2021-10-13 08:35:00|9285.7|9284.2|9286.2|9283.8|9288.1|9286.1|9285|9283|335
1634114400000|2021-10-13 08:40:00|9286.1|9283.7|9285.5|9283.1|9287.7|9285.8|9285|9283|416
1634114700000|2021-10-13 08:45:00|9285.4|9283|9286|9283.6|9286.5|9284.3|9284.1|9282.1|410
1634115000000|2021-10-13 08:50:00|9285.8|9283.4|9284.3|9282.8|9286.1|9284.1|9284.1|9282|379
1634115300000|2021-10-13 08:55:00|9284.8|9282.4|9286.5|9284.1|9287.5|9285.2|9282.8|9280.7|414
1634115600000|2021-10-13 09:00:00|9286.7|9284.3|9287.2|9284.8|9288.8|9286.9|9284.4|9282.3|433
1634115900000|2021-10-13 09:05:00|9287.1|9284.7|9285.9|9283.5|9288.4|9286|9284.3|9282.1|349
1634116200000|2021-10-13 09:10:00|9285.8|9283.4|9284.6|9283.1|9286.3|9284.4|9283.6|9281.6|351
1634116500000|2021-10-13 09:15:00|9284.7|9283.2|9284.2|9281.8|9286.6|9284.7|9283.6|9281.6|377
1634116800000|2021-10-13 09:20:00|9284.1|9281.7|9284.8|9282.4|9286.3|9284.3|9283.7|9281.7|287
1634117100000|2021-10-13 09:25:00|9284.9|9282.5|9283.3|9281.8|9285.8|9284.3|9283|9281.3|360
1634117400000|2021-10-13 09:30:00|9283.2|9281.7|9281|9279.5|9283.4|9281.7|9280.6|9278.6|317
1634117700000|2021-10-13 09:35:00|9280.9|9279.4|9282.6|9280.2|9282.8|9280.9|9280.7|9278.9|298
1634118000000|2021-10-13 09:40:00|9282.7|9280.3|9284.5|9282.1|9285.3|9283.3|9281.9|9279.9|323
1634118300000|2021-10-13 09:45:00|9283.7|9282.2|9280.1|9278.6|9284.2|9282.3|9279|9277.1|313
1634118600000|2021-10-13 09:50:00|9279.9|9278.4|9279.4|9277|9283.2|9281.2|9279.3|9277|315
1634118900000|2021-10-13 09:55:00|9279.2|9276.8|9280.4|9278.9|9280.4|9278.9|9277.3|9275.4|423
1634119200000|2021-10-13 10:00:00|9280.3|9278.8|9278.6|9277.1|9280.9|9278.9|9277.6|9275.7|401
1634119500000|2021-10-13 10:05:00|9278.5|9277|9276.7|9274.3|9279|9277.1|9275.8|9273.8|363
1634119800000|2021-10-13 10:10:00|9276.8|9274.4|9275.5|9274|9277.9|9276.4|9274.9|9272.9|266
1634120100000|2021-10-13 10:15:00|9275.6|9274.1|9275.1|9273.6|9276.3|9274.4|9274|9272|390
1634120400000|2021-10-13 10:20:00|9275.2|9273.7|9276.3|9273.9|9277.1|9275.3|9275.1|9273.1|319
1634120700000|2021-10-13 10:25:00|9276.4|9274|9276|9274.5|9276.4|9274.6|9274.4|9272.7|248
1634121000000|2021-10-13 10:30:00|9276.1|9274.6|9275.9|9274.4|9277.2|9275.4|9275.1|9273.2|335
1634121300000|2021-10-13 10:35:00|9276|9274.5|9277.9|9276.4|9278.9|9277|9275.6|9273.4|313
1634121600000|2021-10-13 10:40:00|9278.1|9276.6|9276.3|9273.9|9278.1|9276.6|9275.4|9273.3|279
1634121900000|2021-10-13 10:45:00|9275.8|9274.3|9276.9|9275.4|9277.4|9275.4|9275.4|9273.7|253
1634122200000|2021-10-13 10:50:00|9276.8|9275.3|9274.8|9272.4|9277.3|9275.3|9273.2|9271.2|272
1634122500000|2021-10-13 10:55:00|9274.7|9272.3|9275.2|9272.8|9276|9274.1|9273.7|9271.8|340
1634122800000|2021-10-13 11:00:00|9275.3|9272.9|9273.7|9272.2|9275.8|9273.9|9273.4|9271.5|282
1634123100000|2021-10-13 11:05:00|9273.8|9272.3|9275.8|9274.3|9276.4|9274.4|9272.9|9271.2|249
1634123400000|2021-10-13 11:10:00|9276.1|9273.7|9276.5|9275|9277.8|9276.1|9275.4|9273.6|284
1634123700000|2021-10-13 11:15:00|9276.4|9274.9|9277.3|9274.9|9278.2|9276.2|9275.6|9273.9|363
1634124000000|2021-10-13 11:20:00|9277.4|9275|9277.4|9275.9|9278.2|9276.3|9275.7|9274|267
1634124300000|2021-10-13 11:25:00|9277.3|9275.8|9275.6|9273.2|9278.1|9276|9274.8|9272.9|284
1634124600000|2021-10-13 11:30:00|9275.5|9273.1|9275.8|9274.3|9276.9|9275|9274.7|9272.7|310
1634124900000|2021-10-13 11:35:00|9275.9|9274.4|9274.4|9272.9|9277.4|9275.3|9273.6|9271.6|332
1634125200000|2021-10-13 11:40:00|9274.5|9273|9273.1|9271.6|9275.8|9273.7|9273|9271|309
1634125500000|2021-10-13 11:45:00|9273.6|9271.2|9274.4|9272.9|9275.6|9273.7|9272.5|9270.6|369
1634125800000|2021-10-13 11:50:00|9274.2|9272.7|9275|9273.5|9277.3|9275.4|9273.1|9271.6|410
1634126100000|2021-10-13 11:55:00|9274.9|9273.4|9274|9272.5|9275|9273.5|9271.4|9269.5|371
1634126400000|2021-10-13 12:00:00|9274.1|9272.6|9272|9270.5|9275.4|9273.7|9271.8|9269.8|415
1634126700000|2021-10-13 12:05:00|9272.6|9270.2|9271.9|9270.4|9273.8|9272|9270.8|9269.1|524
1634127000000|2021-10-13 12:10:00|9272|9270.5|9274|9272.5|9274.3|9272.5|9271.6|9269.4|349
1634127300000|2021-10-13 12:15:00|9273.7|9272.2|9273.5|9272|9275.5|9273.6|9273|9271.2|403
1634127600000|2021-10-13 12:20:00|9273.9|9271.5|9277|9274.6|9277.3|9275.5|9273.8|9271.5|461
1634127900000|2021-10-13 12:25:00|9276.5|9275|9276.8|9272.1|9280.3|9278.1|9275.2|9271.7|520
1634128200000|2021-10-13 12:30:00|9278.7|9271.7|9289.7|9287.3|9291.4|9289|9274.5|9271.7|1201
1634128500000|2021-10-13 12:35:00|9289.8|9287.4|9295.5|9293.1|9296.3|9293.9|9285.5|9283.5|1099
1634128800000|2021-10-13 12:40:00|9295.6|9293.2|9294.9|9293.4|9300.2|9297.8|9293.4|9291.5|1085
1634129100000|2021-10-13 12:45:00|9295.4|9293|9289.5|9287.1|9296.7|9294.6|9289.5|9287.1|965
1634129400000|2021-10-13 12:50:00|9289.7|9287.3|9287.6|9285.2|9293.7|9291.7|9286.6|9284.6|836
1634129700000|2021-10-13 12:55:00|9287.5|9285.1|9292.3|9289.9|9298.8|9296.4|9287|9285|825
1634130000000|2021-10-13 13:00:00|9292.2|9289.8|9292.9|9291.4|9294.8|9292.4|9290.5|9288.4|881
1634130300000|2021-10-13 13:05:00|9293.2|9290.8|9295.8|9293.4|9298.1|9296|9292.4|9290.3|687
1634130600000|2021-10-13 13:10:00|9295.5|9294|9286.2|9284.7|9295.8|9294.1|9286.2|9284.6|771
1634130900000|2021-10-13 13:15:00|9286.3|9284.8|9287.2|9285.7|9288.6|9286.8|9284.9|9282.8|657
1634131200000|2021-10-13 13:20:00|9286.4|9284.9|9279.8|9277.4|9288.4|9286.2|9277.2|9274.8|705
1634131500000|2021-10-13 13:25:00|9280|9277.6|9278.4|9276|9281.2|9279|9276.8|9274.4|778
1634131800000|2021-10-13 13:30:00|9278.5|9276.1|9274.8|9272.4|9278.5|9276.1|9266.8|9264.5|1213
1634132100000|2021-10-13 13:35:00|9274.7|9272.3|9266.9|9265.4|9275.7|9273.5|9266.6|9264.8|1069
1634132400000|2021-10-13 13:40:00|9267|9265.5|9273.1|9270.7|9276.7|9274.3|9265.9|9264.3|1016
1634132700000|2021-10-13 13:45:00|9273.2|9270.8|9274.6|9272.2|9275.4|9273.7|9270.9|9269.1|663
1634133000000|2021-10-13 13:50:00|9273.8|9272.3|9275.6|9274.1|9276.2|9274.3|9271.9|9269.9|791
1634133300000|2021-10-13 13:55:00|9275.4|9273.9|9271.7|9270.2|9276.2|9274.3|9269|9267|691
1634133600000|2021-10-13 14:00:00|9271.8|9270.3|9269.7|9268.2|9271.9|9270.4|9268.3|9266.7|638
1634133900000|2021-10-13 14:05:00|9269.6|9268.1|9268.9|9267.4|9271.7|9270|9268.6|9266.9|600
1634134200000|2021-10-13 14:10:00|9268.5|9267|9274.4|9272|9274.7|9272.5|9267.3|9265.2|715
1634134500000|2021-10-13 14:15:00|9274.5|9272.1|9269.2|9267.7|9275.5|9273.4|9267|9265.1|627
1634134800000|2021-10-13 14:20:00|9269.1|9267.6|9267.8|9265.4|9269.8|9267.6|9266.5|9264.4|680
1634135100000|2021-10-13 14:25:00|9267.9|9265.5|9263.2|9261.7|9268|9266|9263|9261.2|535
1634135400000|2021-10-13 14:30:00|9263.1|9261.6|9263.4|9261|9266|9263.9|9261.9|9260|616
1634135700000|2021-10-13 14:35:00|9263.3|9260.9|9263.6|9261.2|9264.7|9263.2|9261.8|9260.1|554
1634136000000|2021-10-13 14:40:00|9263.5|9261.1|9262|9260.5|9264.8|9263.2|9261.7|9260.2|418
1634136300000|2021-10-13 14:45:00|9262.1|9260.6|9263.6|9261.2|9265.1|9263|9258.9|9256.7|595
1634136600000|2021-10-13 14:50:00|9263.7|9261.3|9264.9|9263.4|9266.9|9264.8|9262.4|9260.4|683
1634136900000|2021-10-13 14:55:00|9265|9263.5|9263.3|9261.8|9267.3|9265.4|9262.7|9260.8|700
1634137200000|2021-10-13 15:00:00|9263.2|9261.7|9259.8|9258.3|9263.8|9262|9257.8|9255.6|531
1634137500000|2021-10-13 15:05:00|9259.7|9258.2|9258.7|9257.2|9260.4|9258.6|9258.5|9256.6|444
1634137800000|2021-10-13 15:10:00|9258.9|9257.4|9261|9259.5|9261.6|9259.6|9258.8|9256.9|518
1634138100000|2021-10-13 15:15:00|9260.9|9259.4|9261|9258.6|9262.1|9260.1|9259.3|9257.8|399
1634138400000|2021-10-13 15:20:00|9260.6|9259.1|9262.7|9261.2|9263.1|9261.3|9260|9258.2|504
1634138700000|2021-10-13 15:25:00|9262.6|9261.1|9265|9263.5|9266.5|9264.4|9262.5|9261|508
1634139000000|2021-10-13 15:30:00|9264.9|9263.4|9264.7|9263.2|9265.4|9263.9|9262.3|9260.4|473
1634139300000|2021-10-13 15:35:00|9264.8|9263.3|9260.7|9259.2|9266.6|9265|9260.5|9258.8|429
1634139600000|2021-10-13 15:40:00|9260.8|9259.3|9258.3|9256.8|9261|9259.3|9256.8|9255.1|481
1634139900000|2021-10-13 15:45:00|9258.4|9256.9|9256.6|9255.1|9258.8|9257.1|9256.2|9254.4|523
1634140200000|2021-10-13 15:50:00|9256.3|9254.8|9257.6|9256.1|9258.6|9256.7|9255.7|9254.2|304
1634140500000|2021-10-13 15:55:00|9257.7|9256.2|9261.1|9259.6|9261.4|9259.7|9257.5|9256|388
1634140800000|2021-10-13 16:00:00|9261|9259.5|9260.8|9259.3|9263.3|9261.8|9260.5|9258.6|382
1634141100000|2021-10-13 16:05:00|9260.9|9259.4|9260|9258.5|9262.2|9260.3|9259.2|9257.5|349
1634141400000|2021-10-13 16:10:00|9260.1|9258.6|9258.1|9256.6|9260.5|9259|9257|9255.2|356
1634141700000|2021-10-13 16:15:00|9258.2|9256.7|9259.5|9258|9260.4|9258.5|9257.1|9255.5|340
1634142000000|2021-10-13 16:20:00|9259.4|9257.9|9258.1|9255.7|9260.4|9258.3|9257.6|9255.6|286
1634142300000|2021-10-13 16:25:00|9258|9255.6|9256.2|9254.7|9258.5|9256.5|9255.7|9254.2|258
1634142600000|2021-10-13 16:30:00|9256.1|9254.6|9256.2|9254.7|9257.8|9255.9|9255.8|9254.3|262
1634142900000|2021-10-13 16:35:00|9256.1|9254.6|9253.9|9252.4|9257|9255.5|9253.9|9252.2|342
1634143200000|2021-10-13 16:40:00|9254.1|9252.6|9252.7|9251.2|9255.3|9253.7|9252.4|9250.7|470
1634143500000|2021-10-13 16:45:00|9252.8|9251.3|9254.5|9252.1|9255.2|9253.4|9252.5|9250.9|316
1634143800000|2021-10-13 16:50:00|9254.4|9252|9254.1|9251.7|9254.8|9253.3|9253.4|9251.4|187
1634144100000|2021-10-13 16:55:00|9254|9251.6|9253.2|9251.7|9254.1|9252.5|9252.8|9251|212
1634144400000|2021-10-13 17:00:00|9253.3|9251.8|9251.5|9249.1|9253.4|9251.8|9250.7|9248.9|422
1634144700000|2021-10-13 17:05:00|9251.6|9249.2|9250.7|9249.2|9252|9250.1|9250.5|9248.8|343
1634145000000|2021-10-13 17:10:00|9250.8|9249.3|9248.7|9247.2|9251.5|9249.7|9248.6|9246.8|291
1634145300000|2021-10-13 17:15:00|9248.5|9247|9248.8|9247.3|9249.8|9248.1|9248.5|9246.7|245
1634145600000|2021-10-13 17:20:00|9248.7|9247.2|9247|9245.5|9249.4|9247.5|9245.6|9243.7|328
1634145900000|2021-10-13 17:25:00|9247.1|9245.6|9242.8|9241.3|9247.3|9245.6|9242.3|9240.1|453
1634146200000|2021-10-13 17:30:00|9243|9241.5|9244.6|9243.1|9245.4|9243.8|9242.1|9240.2|412
1634146500000|2021-10-13 17:35:00|9244.7|9243.2|9240.5|9238.1|9246|9243.9|9239.7|9237.3|474
1634146800000|2021-10-13 17:40:00|9240.6|9238.2|9241.1|9238.7|9243.2|9241.1|9240.4|9238.1|381
1634147100000|2021-10-13 17:45:00|9241.2|9238.8|9241.6|9239.2|9242.3|9239.9|9240.3|9238.1|382
1634147400000|2021-10-13 17:50:00|9241.5|9239.1|9242.9|9240.5|9242.9|9241|9239.6|9237.7|306
1634147700000|2021-10-13 17:55:00|9243.1|9240.7|9246.2|9241.8|9247.6|9245.2|9241.8|9239.7|433
1634148000000|2021-10-13 18:00:00|9246.6|9242|9246.8|9244.4|9247.1|9244.7|9239.8|9237.4|730
1634148300000|2021-10-13 18:05:00|9247|9244.6|9244.9|9243.4|9248.4|9246|9242.8|9240.6|718
1634148600000|2021-10-13 18:10:00|9245.2|9243.7|9249.4|9247|9249.6|9247.6|9245.2|9243.3|527
1634148900000|2021-10-13 18:15:00|9249.3|9246.9|9249.7|9248.2|9250.3|9248.3|9247.9|9245.8|451
1634149200000|2021-10-13 18:20:00|9249.6|9248.1|9251.9|9250.4|9252|9250.5|9247.8|9245.9|403
1634149500000|2021-10-13 18:25:00|9252.3|9249.9|9251.6|9249.2|9253.7|9251.8|9251|9249.1|389
1634149800000|2021-10-13 18:30:00|9251.7|9249.3|9251.8|9249.4|9252.5|9250.6|9249.7|9247.7|361
1634150100000|2021-10-13 18:35:00|9251.9|9249.5|9249.5|9247.1|9252.3|9250.6|9249.3|9247.1|317
1634150400000|2021-10-13 18:40:00|9249.4|9247|9249.1|9246.7|9250|9248.2|9247.9|9246.1|283
1634150700000|2021-10-13 18:45:00|9249|9246.6|9247.9|9246.4|9249.2|9247.6|9247.9|9246.3|226
1634151000000|2021-10-13 18:50:00|9248|9246.5|9244.4|9242.9|9248.5|9246.7|9244.4|9242.9|212
1634151300000|2021-10-13 18:55:00|9244.5|9243|9241.4|9239.9|9245|9243.1|9241.4|9239.9|411
1634151600000|2021-10-13 19:00:00|9241.3|9239.8|9242.5|9240.1|9243.2|9241.3|9241.3|9239.2|415
1634151900000|2021-10-13 19:05:00|9242.4|9240|9241.5|9239.1|9243.5|9241.4|9240.9|9239|246
1634152200000|2021-10-13 19:10:00|9241.6|9239.2|9241.1|9238.7|9242.7|9240.3|9240.9|9238.5|208
1634152500000|2021-10-13 19:15:00|9241.4|9239|9240.8|9238.4|9241.7|9239.8|9239.7|9237.3|230
1634152800000|2021-10-13 19:20:00|9240.7|9238.3|9241.8|9239.4|9242|9240|9240.6|9238.2|242
1634153100000|2021-10-13 19:25:00|9241.9|9239.5|9240.7|9238.3|9241.9|9239.9|9239.7|9237.7|306
1634153400000|2021-10-13 19:30:00|9240.8|9238.4|9238.3|9235.9|9240.9|9238.8|9237.9|9235.5|279
1634153700000|2021-10-13 19:35:00|9238.2|9235.8|9238.1|9235.7|9238.6|9236.2|9237.4|9235.2|151
1634154000000|2021-10-13 19:40:00|9238|9235.6|9237.1|9234.7|9238.1|9235.7|9236.2|9234.2|251
1634154300000|2021-10-13 19:45:00|9237.2|9234.8|9237.3|9234.9|9237.8|9235.9|9237|9234.8|161
1634154600000|2021-10-13 19:50:00|9237.6|9235.2|9238.1|9235.7|9239.2|9236.8|9236.6|9234.6|273
1634154900000|2021-10-13 19:55:00|9238.2|9235.8|9238.6|9236.2|9239|9236.6|9236.8|9234.5|352
1634155200000|2021-10-13 20:00:00|9238.7|9236.3|9239.5|9237.1|9240.6|9238.2|9237.3|9235.6|399
1634155500000|2021-10-13 20:05:00|9239.6|9237.2|9238.6|9236.2|9241|9238.6|9238.2|9236.1|252
1634155800000|2021-10-13 20:10:00|9238.5|9236.1|9239.9|9237.5|9240.5|9238.1|9237.8|9235.8|283
1634156100000|2021-10-13 20:15:00|9240|9237.6|9239.1|9236.7|9240.3|9237.9|9238.6|9236.4|176
1634156400000|2021-10-13 20:20:00|9238.9|9236.5|9239.2|9236.8|9239.8|9237.4|9238.6|9236.2|180
1634156700000|2021-10-13 20:25:00|9239.1|9236.7|9238.5|9236.1|9239.5|9237.3|9237.9|9235.9|176
1634157000000|2021-10-13 20:30:00|9238.4|9236|9238.5|9236.1|9238.7|9236.3|9238.2|9235.8|110
1634157300000|2021-10-13 20:35:00|9238.4|9236|9239.2|9236.8|9239.4|9237|9238.3|9235.9|98
1634157600000|2021-10-13 20:40:00|9239.3|9236.9|9239.9|9237.5|9240.6|9238.2|9238.3|9235.9|194
1634157900000|2021-10-13 20:45:00|9240.1|9237.7|9242|9239.6|9242|9239.6|9239.8|9237.4|160
1634158200000|2021-10-13 20:50:00|9241.4|9239|9242.3|9239.9|9242.6|9240.2|9240.7|9238.3|219
1634158500000|2021-10-13 20:55:00|9242.4|9240|9245.2|9235.7|9249.8|9240.4|9239.8|9233.9|263
1634158800000|2021-10-13 21:00:00|9243.7|9238.2|9251.8|9236.8|9252.6|9238.2|9242|9228.9|62
1634159100000|2021-10-13 21:05:00|9256|9241|9249.3|9235.7|9259|9244|9245.6|9234.3|163
1634159400000|2021-10-13 21:10:00|9249.5|9235.6|9247.7|9236.7|9250.5|9237.8|9247.1|9234.5|217
1634159700000|2021-10-13 21:15:00|9248.8|9237.1|9249.2|9237.6|9249.8|9238|9245.1|9235.5|105
1634160000000|2021-10-13 21:20:00|9249.3|9237.4|9248.1|9236.6|9250.5|9238|9244.3|9234.9|125
1634160300000|2021-10-13 21:25:00|9247.6|9236.7|9246.6|9237.8|9250.4|9238.6|9244.4|9235.4|130
1634160600000|2021-10-13 21:30:00|9246.5|9236.7|9245.3|9233.4|9248.7|9236.7|9241.4|9231.1|206
1634160900000|2021-10-13 21:35:00|9246.5|9233|9248|9233|9249.1|9235|9242|9230.2|113
1634161200000|2021-10-13 21:40:00|9247.2|9232.8|9245.9|9233.6|9249.2|9234.5|9240.6|9231.3|210
1634161500000|2021-10-13 21:45:00|9245.4|9234|9243.8|9233.7|9246.7|9234.3|9241.1|9231.5|237
1634161800000|2021-10-13 21:50:00|9244.3|9232.6|9242.8|9233.7|9245.7|9234.2|9240.7|9231.1|215
1634162100000|2021-10-13 21:55:00|9242.7|9233.8|9241|9234.3|9245.1|9234.5|9241|9230.8|339
1634162400000|2021-10-13 22:00:00|9242|9234.1|9237.4|9234.4|9243.2|9236.6|9237.1|9231.2|420
1634162700000|2021-10-13 22:05:00|9237.5|9234.3|9237.9|9234.7|9240.3|9235|9236.7|9233.8|217
1634163000000|2021-10-13 22:10:00|9238|9234.6|9236.9|9234.4|9238.9|9235.3|9236.7|9233.2|234
1634163300000|2021-10-13 22:15:00|9236.8|9234.5|9237.5|9235.1|9238.1|9235.3|9235.8|9233.4|192
1634163600000|2021-10-13 22:20:00|9237.6|9235.2|9236.8|9234.4|9238.1|9235.3|9236.5|9233.6|177
1634163900000|2021-10-13 22:25:00|9236.9|9234.3|9237|9234|9237.5|9234.5|9236.7|9233.8|144
1634164200000|2021-10-13 22:30:00|9236.8|9234.3|9237.5|9235.1|9237.7|9235.2|9236.6|9233.7|126
1634164500000|2021-10-13 22:35:00|9237.4|9235|9237.7|9235.1|9238|9235.5|9237.4|9234.6|109
1634164800000|2021-10-13 22:40:00|9237.8|9235.2|9237.8|9235.4|9238.8|9236.2|9237.5|9235.1|91
1634165100000|2021-10-13 22:45:00|9237.9|9235.5|9237.7|9235.3|9238|9235.5|9237.2|9234.7|88
1634165400000|2021-10-13 22:50:00|9237.8|9235.4|9237.8|9235.4|9237.9|9235.5|9237.4|9235|77
1634165700000|2021-10-13 22:55:00|9237.7|9235.3|9238.9|9236.4|9239.5|9236.9|9237.6|9235.1|229
1634166000000|2021-10-13 23:00:00|9238.8|9236.5|9239.4|9237|9240.2|9238|9238.8|9236.5|178
1634166300000|2021-10-13 23:05:00|9239.5|9237.1|9239.4|9237|9239.6|9237.2|9239|9236.6|87
1634166600000|2021-10-13 23:10:00|9239.3|9236.9|9239.3|9236.9|9239.5|9237.7|9238.7|9236.6|70
1634166900000|2021-10-13 23:15:00|9239.4|9237|9240.1|9237.7|9240.2|9238|9239.3|9236.9|96
1634167200000|2021-10-13 23:20:00|9240|9237.6|9239.9|9238.4|9240.5|9238.4|9239.8|9237.6|70
1634167500000|2021-10-13 23:25:00|9240|9238.5|9241.4|9239|9241.7|9239.3|9239.8|9237.8|74
1634167800000|2021-10-13 23:30:00|9241.5|9239.1|9242.7|9240.3|9243.3|9240.9|9240.9|9238.8|100
1634168100000|2021-10-13 23:35:00|9242.8|9240.4|9242.7|9240.3|9242.9|9240.8|9242.2|9239.9|74
1634168400000|2021-10-13 23:40:00|9242.8|9240.4|9241.8|9239.4|9242.8|9240.4|9241.4|9239.2|135
1634168700000|2021-10-13 23:45:00|9241.9|9239.5|9241.8|9239.4|9242.5|9240.1|9241.5|9239.1|104
1634169000000|2021-10-13 23:50:00|9241.9|9239.5|9241.9|9239.5|9242.2|9239.8|9241.6|9239.2|87
1634169300000|2021-10-13 23:55:00|9242|9239.6|9242.6|9240.2|9242.7|9240.3|9241.6|9239.2|103
1634169600000|2021-10-14 00:00:00|9242.7|9240.3|9238.5|9236.1|9242.9|9240.5|9237.5|9235.1|295
1634169900000|2021-10-14 00:05:00|9238.4|9236|9238.2|9235.8|9238.7|9236.3|9237.9|9235.5|146
1634170200000|2021-10-14 00:10:00|9238.1|9235.7|9236.4|9234|9238.2|9235.8|9236.3|9234|97
1634170500000|2021-10-14 00:15:00|9236.5|9234.1|9236.6|9234.2|9236.8|9234.4|9235.5|9233.1|233
1634170800000|2021-10-14 00:20:00|9236.7|9234.3|9237.6|9235.2|9237.7|9235.4|9235.7|9233.6|159
1634171100000|2021-10-14 00:25:00|9237.7|9235.3|9238.5|9236.1|9238.7|9236.6|9237.4|9235.3|133
1634171400000|2021-10-14 00:30:00|9238.4|9236|9237.6|9235.2|9238.4|9236|9236.6|9234.6|150
1634171700000|2021-10-14 00:35:00|9237.7|9235.3|9238.1|9235.7|9238.4|9236.5|9236.6|9234.4|194
1634172000000|2021-10-14 00:40:00|9238|9235.6|9237|9235.5|9238.5|9236.3|9236.6|9234.6|158
1634172300000|2021-10-14 00:45:00|9236.9|9235.4|9236.2|9234.7|9237.5|9235.5|9236.1|9234.2|152
1634172600000|2021-10-14 00:50:00|9236.1|9234.6|9235.9|9233.5|9236.9|9234.8|9235.4|9233.3|183
1634172900000|2021-10-14 00:55:00|9236|9233.6|9235.4|9233|9236.6|9234.7|9234.4|9232.5|245
1634173200000|2021-10-14 01:00:00|9235.5|9233.1|9234.1|9231.7|9235.9|9233.7|9233.8|9231.4|211
1634173500000|2021-10-14 01:05:00|9234|9231.6|9234.5|9232.1|9235.1|9233.1|9233.9|9231.5|249
1634173800000|2021-10-14 01:10:00|9234.4|9232|9236.1|9234.6|9236.6|9234.6|9233.9|9231.5|228
1634174100000|2021-10-14 01:15:00|9236|9234.5|9236.2|9234.7|9237.6|9235.7|9236|9234|227
1634174400000|2021-10-14 01:20:00|9236|9234.5|9237|9234.6|9237.1|9235.3|9236|9233.9|232
1634174700000|2021-10-14 01:25:00|9237.1|9234.7|9236|9233.6|9237.6|9235.5|9236|9233.6|174
1634175000000|2021-10-14 01:30:00|9236.2|9233.8|9238.3|9235.9|9238.8|9236.8|9235.5|9233.3|284
1634175300000|2021-10-14 01:35:00|9238.4|9236|9238.5|9236.1|9239.1|9237.1|9237.5|9235.5|210
1634175600000|2021-10-14 01:40:00|9238.4|9236|9238.2|9235.8|9239.2|9237.2|9237.7|9235.8|240
1634175900000|2021-10-14 01:45:00|9238.3|9235.9|9239.5|9237.1|9239.9|9237.8|9238|9235.9|227
1634176200000|2021-10-14 01:50:00|9239.4|9237|9242.3|9240.8|9242.8|9240.8|9239|9237|216
1634176500000|2021-10-14 01:55:00|9242.2|9240.7|9245.2|9242.8|9245.4|9243.4|9242.1|9240.6|219
1634176800000|2021-10-14 02:00:00|9245.1|9242.7|9245.3|9242.9|9245.3|9242.9|9243.5|9241.7|192
1634177100000|2021-10-14 02:05:00|9245.2|9242.8|9243.8|9241.4|9245.3|9243.2|9243.2|9241.2|150
1634177400000|2021-10-14 02:10:00|9243.7|9241.3|9242.7|9240.3|9244.5|9242.5|9242.1|9240.2|187
1634177700000|2021-10-14 02:15:00|9242.8|9240.4|9241.1|9238.7|9243|9241.2|9240.4|9238.5|180
1634178000000|2021-10-14 02:20:00|9240.9|9239.4|9240|9237.6|9241.5|9239.5|9238.9|9236.7|204
1634178300000|2021-10-14 02:25:00|9240.1|9237.7|9239.3|9236.9|9240.5|9238.6|9238.8|9236.7|187
1634178600000|2021-10-14 02:30:00|9239.2|9236.8|9238.9|9236.5|9239.2|9237.2|9237.9|9236.1|215
1634178900000|2021-10-14 02:35:00|9238.8|9236.4|9238.9|9236.5|9239|9237|9238|9236.2|166
1634179200000|2021-10-14 02:40:00|9239|9236.6|9238.6|9236.2|9239.3|9237.3|9238.4|9236.1|129
1634179500000|2021-10-14 02:45:00|9238.7|9236.3|9239.5|9237.1|9239.7|9237.8|9238.2|9236.2|123
1634179800000|2021-10-14 02:50:00|9239.6|9237.2|9237|9235.5|9240.2|9238.3|9237|9234.8|235
1634180100000|2021-10-14 02:55:00|9237.1|9235.6|9236.7|9234.3|9237.7|9235.9|9236|9233.6|241
1634180400000|2021-10-14 03:00:00|9236.8|9234.4|9236.5|9234.1|9236.8|9234.6|9235.2|9233.1|154
1634180700000|2021-10-14 03:05:00|9236.6|9234.2|9235|9232.6|9237.4|9235.4|9234.7|9232.5|203
1634181000000|2021-10-14 03:10:00|9235.1|9232.7|9235.3|9232.9|9235.8|9233.8|9234.6|9232.4|210
1634181300000|2021-10-14 03:15:00|9235.4|9233|9235.3|9232.9|9236.6|9234.2|9235.2|9232.8|201
1634181600000|2021-10-14 03:20:00|9235|9232.6|9234.8|9232.4|9235.2|9232.9|9234|9231.6|236
1634181900000|2021-10-14 03:25:00|9234.7|9232.3|9235.2|9232.8|9235.7|9233.3|9234.1|9232|218
1634182200000|2021-10-14 03:30:00|9235.4|9233|9237.2|9234.8|9237.5|9235.4|9235.4|9233|210
1634182500000|2021-10-14 03:35:00|9237.3|9234.9|9237.5|9235.1|9237.5|9235.5|9236.6|9234.6|110
1634182800000|2021-10-14 03:40:00|9237.4|9235|9236.5|9234.1|9237.6|9235.2|9236.1|9233.9|106
1634183100000|2021-10-14 03:45:00|9236.4|9234|9236.3|9233.9|9237.5|9235.5|9236|9233.9|150
1634183400000|2021-10-14 03:50:00|9236.4|9234|9234.8|9232.4|9236.5|9234.6|9234.7|9232.3|141
1634183700000|2021-10-14 03:55:00|9234.7|9232.3|9234.5|9232.1|9235.5|9233.3|9234.1|9232|142
1634184000000|2021-10-14 04:00:00|9234.7|9232.3|9234|9231.6|9234.7|9232.8|9233.2|9231.3|176
1634184300000|2021-10-14 04:05:00|9233.9|9231.5|9233.8|9232.3|9234.8|9232.6|9233.4|9231.3|217
1634184600000|2021-10-14 04:10:00|9234.3|9231.9|9234.1|9231.7|9234.5|9232.7|9233.4|9231.5|137
1634184900000|2021-10-14 04:15:00|9234|9231.6|9233.9|9231.5|9234.4|9232.1|9233.3|9231.3|132
1634185200000|2021-10-14 04:20:00|9233.8|9231.4|9234.5|9232.1|9234.9|9233|9233.3|9231.3|142
1634185500000|2021-10-14 04:25:00|9234.4|9232|9235.2|9232.8|9235.3|9233.5|9233.8|9231.4|155
1634185800000|2021-10-14 04:30:00|9235.3|9232.9|9235.6|9233.2|9237.2|9235.4|9234.9|9232.9|195
1634186100000|2021-10-14 04:35:00|9235.5|9233.1|9234.7|9232.3|9235.7|9233.6|9234.2|9232.3|138
1634186400000|2021-10-14 04:40:00|9234.8|9232.4|9234.2|9231.8|9235|9232.9|9233.6|9231.6|121
1634186700000|2021-10-14 04:45:00|9234.1|9231.7|9233.9|9232.4|9234.8|9232.8|9233.8|9231.6|112
1634187000000|2021-10-14 04:50:00|9233.8|9232.3|9234.5|9233|9235|9233.1|9233.4|9231.5|142
1634187300000|2021-10-14 04:55:00|9234.4|9232.9|9234.5|9233|9235.2|9233.3|9233.9|9232.2|171
1634187600000|2021-10-14 05:00:00|9234.6|9233.1|9234.3|9232.8|9235.3|9233.4|9233.6|9231.5|240
1634187900000|2021-10-14 05:05:00|9234.2|9232.7|9234.8|9232.4|9234.9|9232.9|9232.5|9230.6|229
1634188200000|2021-10-14 05:10:00|9234.9|9232.5|9234.4|9232.9|9235.1|9233.1|9233.7|9231.9|183
1634188500000|2021-10-14 05:15:00|9234.3|9232.8|9235.7|9233.3|9236.2|9234|9233.2|9231.4|187
1634188800000|2021-10-14 05:20:00|9235.2|9233.7|9235.2|9233.7|9236|9234|9235.1|9233.1|161
1634189100000|2021-10-14 05:25:00|9235.3|9233.8|9234.9|9233.4|9235.7|9233.8|9233.6|9231.7|132
1634189400000|2021-10-14 05:30:00|9235|9233.5|9232.5|9230.1|9235.4|9233.5|9232|9230|178
1634189700000|2021-10-14 05:35:00|9232.4|9230|9232.4|9230|9232.5|9230.5|9231|9228.6|197
1634190000000|2021-10-14 05:40:00|9232.5|9230.1|9233.1|9230.7|9234|9232|9232.4|9230|138
1634190300000|2021-10-14 05:45:00|9232.6|9231.1|9233.2|9230.8|9234.1|9232|9232.6|9230.5|259
1634190600000|2021-10-14 05:50:00|9233.3|9230.9|9235.1|9232.7|9235.1|9233|9232.9|9230.5|219
1634190900000|2021-10-14 05:55:00|9235|9232.6|9235.1|9232.7|9235.3|9233|9232.7|9230.9|305
1634191200000|2021-10-14 06:00:00|9235.2|9232.8|9230.6|9228.2|9235.2|9233.3|9229.7|9227.8|429
1634191500000|2021-10-14 06:05:00|9230.7|9228.3|9226.2|9223.8|9230.8|9228.8|9225.9|9223.7|376
1634191800000|2021-10-14 06:10:00|9226.1|9223.7|9215.3|9212.9|9226.6|9224.2|9214.4|9211.9|665
1634192100000|2021-10-14 06:15:00|9215.5|9213.1|9217.2|9214.8|9217.3|9215|9213|9210.9|434
1634192400000|2021-10-14 06:20:00|9217.1|9214.7|9215.9|9213.5|9219.9|9217.5|9214.9|9212.8|442
1634192700000|2021-10-14 06:25:00|9215.8|9213.4|9216.4|9214|9217.4|9215.4|9214.3|9211.9|411
1634193000000|2021-10-14 06:30:00|9216.3|9213.9|9217.6|9216.1|9221|9218.6|9214.4|9212.5|559
1634193300000|2021-10-14 06:35:00|9217.5|9216|9218|9215.6|9220.6|9218.2|9215.3|9213.4|374
1634193600000|2021-10-14 06:40:00|9218.1|9215.7|9216.6|9214.2|9219.5|9217.1|9213.9|9211.9|480
1634193900000|2021-10-14 06:45:00|9216.9|9214.5|9219.3|9216.9|9220.7|9218.3|9214.5|9212.1|500
1634194200000|2021-10-14 06:50:00|9219.2|9216.8|9220.9|9218.5|9222.2|9219.8|9218.6|9216.6|408
1634194500000|2021-10-14 06:55:00|9220.5|9219|9218.8|9217.3|9220.7|9219|9217.4|9215.3|363
1634194800000|2021-10-14 07:00:00|9218.7|9217.2|9209.5|9207.1|9219.5|9217.5|9208.8|9206.6|658
1634195100000|2021-10-14 07:05:00|9209.6|9207.2|9211.5|9210|9213.2|9210.8|9209.2|9207.1|483
1634195400000|2021-10-14 07:10:00|9211.6|9210.1|9210.6|9208.2|9212|9210.1|9207.4|9205.8|466
1634195700000|2021-10-14 07:15:00|9210.7|9208.3|9211.9|9209.5|9212.3|9210.3|9208.1|9206.3|513
1634196000000|2021-10-14 07:20:00|9211.8|9209.4|9213.3|9210.9|9216.2|9214.1|9211.5|9209.2|502
1634196300000|2021-10-14 07:25:00|9213.4|9211|9210.9|9208.5|9213.4|9211|9210|9208.1|383
1634196600000|2021-10-14 07:30:00|9210.8|9208.4|9213.2|9210.8|9214.7|9212.3|9210.1|9208.1|461
1634196900000|2021-10-14 07:35:00|9213.1|9210.7|9208.5|9207|9213.7|9211.6|9208.2|9206.5|450
1634197200000|2021-10-14 07:40:00|9208.6|9207.1|9206.6|9205.1|9210.5|9208.5|9205.8|9203.9|428
1634197500000|2021-10-14 07:45:00|9206.5|9205|9207.7|9205.3|9209.4|9207.4|9205.2|9203.5|522
1634197800000|2021-10-14 07:50:00|9207.8|9205.4|9210.1|9207.7|9210.4|9208.2|9207.6|9205.4|353
1634198100000|2021-10-14 07:55:00|9210.4|9208|9208|9205.6|9210.7|9208.8|9208|9205.6|335
1634198400000|2021-10-14 08:00:00|9207.6|9206.1|9205.6|9203.2|9209.4|9207.3|9204.4|9202.4|470
1634198700000|2021-10-14 08:05:00|9205.5|9203.1|9205.5|9203.1|9208.3|9206.2|9205|9202.8|398
1634199000000|2021-10-14 08:10:00|9205.4|9203|9203.9|9201.5|9205.5|9203.1|9203|9201|315
1634199300000|2021-10-14 08:15:00|9203.8|9201.4|9202|9199.6|9204.3|9202.4|9201.3|9199.1|370
1634199600000|2021-10-14 08:20:00|9202.1|9199.7|9203.6|9201.2|9204.1|9202.3|9201.3|9199.4|409
1634199900000|2021-10-14 08:25:00|9203.4|9201|9204.7|9202.3|9204.8|9202.8|9202.5|9200.5|379
1634200200000|2021-10-14 08:30:00|9204.8|9202.4|9200.5|9198.1|9205.5|9203.5|9199.9|9197.8|348
1634200500000|2021-10-14 08:35:00|9200|9198.5|9203.5|9202|9204.5|9202.5|9199.5|9197.5|334
1634200800000|2021-10-14 08:40:00|9203.4|9201.9|9203|9200.6|9204.9|9202.9|9201.8|9199.8|380
1634201100000|2021-10-14 08:45:00|9203.1|9200.7|9201.8|9199.4|9204|9202|9200.8|9198.6|319
1634201400000|2021-10-14 08:50:00|9201.9|9199.5|9203.5|9201.1|9204.5|9202.6|9201.9|9199.5|313
1634201700000|2021-10-14 08:55:00|9203.6|9201.2|9204|9202.5|9204.7|9202.6|9201.4|9199.5|271
1634202000000|2021-10-14 09:00:00|9203.9|9202.4|9204.2|9201.8|9204.5|9202.6|9202.7|9200.6|216
1634202300000|2021-10-14 09:05:00|9204.1|9201.7|9201.3|9198.9|9204.4|9202.5|9200.5|9198.6|318
1634202600000|2021-10-14 09:10:00|9201|9199.5|9199.7|9197.3|9201.9|9199.9|9198.6|9196.9|265
1634202900000|2021-10-14 09:15:00|9199.4|9197.9|9197.3|9195.8|9200.3|9198.4|9195.7|9193.4|337
1634203200000|2021-10-14 09:20:00|9197.1|9195.6|9197.2|9195.7|9198.3|9196.5|9196.3|9194.3|385
1634203500000|2021-10-14 09:25:00|9197.1|9195.6|9198.1|9196.6|9198.7|9196.7|9197|9195.2|433
1634203800000|2021-10-14 09:30:00|9198|9196.5|9201.4|9199|9201.8|9199.8|9198|9196.1|383
1634204100000|2021-10-14 09:35:00|9201.3|9198.9|9204.9|9202.5|9204.9|9202.5|9199.8|9197.9|337
1634204400000|2021-10-14 09:40:00|9204.8|9202.4|9203.8|9201.4|9205.5|9203.4|9203.3|9200.9|326
1634204700000|2021-10-14 09:45:00|9203.4|9201.9|9206.6|9205.1|9207.1|9205.3|9202.9|9200.9|311
1634205000000|2021-10-14 09:50:00|9206.5|9205|9205.5|9204|9206.9|9205.4|9204.2|9202.1|268
1634205300000|2021-10-14 09:55:00|9205.4|9203.9|9204.2|9201.8|9205.9|9203.9|9202.2|9200.3|330
1634205600000|2021-10-14 10:00:00|9204.3|9201.9|9206.3|9204.8|9207.1|9205.1|9203.4|9201.1|428
1634205900000|2021-10-14 10:05:00|9206.4|9204.9|9206.4|9204|9207.5|9205.8|9205|9203.2|310
1634206200000|2021-10-14 10:10:00|9206.3|9203.9|9202.8|9200.4|9207.6|9205.7|9201.6|9199.4|466
1634206500000|2021-10-14 10:15:00|9202.9|9200.5|9204.9|9203.4|9205.5|9203.5|9202.4|9200.4|290
1634206800000|2021-10-14 10:20:00|9205.4|9203|9205.2|9202.8|9206.9|9205.1|9204|9201.8|259
1634207100000|2021-10-14 10:25:00|9205.4|9203|9208.1|9205.7|9208.6|9206.3|9204.8|9202.8|241
1634207400000|2021-10-14 10:30:00|9208.2|9205.8|9209.6|9207.2|9210.7|9208.8|9207.8|9205.7|392
1634207700000|2021-10-14 10:35:00|9209.5|9207.1|9207.4|9205.9|9211.9|9210|9207|9205|385
1634208000000|2021-10-14 10:40:00|9207.3|9205.8|9205.4|9203.9|9207.9|9205.9|9204.8|9202.8|284
1634208300000|2021-10-14 10:45:00|9205.5|9204|9202.7|9201.2|9205.6|9204|9202.5|9200.5|467
1634208600000|2021-10-14 10:50:00|9202.8|9201.3|9200.6|9199.1|9203.2|9201.6|9200.6|9199|309
1634208900000|2021-10-14 10:55:00|9200.7|9199.2|9201.9|9199.5|9202.5|9200.5|9199.6|9197.6|361
1634209200000|2021-10-14 11:00:00|9201.7|9199.3|9199.1|9197.6|9202.9|9201|9198.6|9196.6|356
1634209500000|2021-10-14 11:05:00|9199.2|9197.7|9199.4|9197.9|9201.3|9199.3|9199.1|9197|286
1634209800000|2021-10-14 11:10:00|9199.3|9197.8|9198.9|9197.4|9200.1|9198.2|9198.1|9196.1|228
1634210100000|2021-10-14 11:15:00|9198.8|9197.3|9201.7|9199.3|9201.9|9200|9198.4|9196.8|363
1634210400000|2021-10-14 11:20:00|9201.8|9199.4|9201.2|9198.8|9203.2|9201.3|9199.9|9198.2|296
1634210700000|2021-10-14 11:25:00|9201.3|9198.9|9204.1|9201.7|9204.1|9202.5|9200.5|9198.3|372
1634211000000|2021-10-14 11:30:00|9204.2|9201.8|9202.2|9200.7|9204.2|9202.2|9201.4|9199.6|338
1634211300000|2021-10-14 11:35:00|9202.1|9200.6|9202.1|9200.6|9203.1|9201.1|9201|9199.1|341
1634211600000|2021-10-14 11:40:00|9202.2|9200.7|9201.4|9199.9|9203.2|9201.2|9201.1|9199.4|291
1634211900000|2021-10-14 11:45:00|9201.3|9199.8|9204|9201.6|9204.2|9202.3|9201.3|9199.8|285
1634212200000|2021-10-14 11:50:00|9204.1|9201.7|9204.8|9203.3|9205.8|9203.8|9203.9|9201.7|347
1634212500000|2021-10-14 11:55:00|9204.9|9203.4|9207.4|9205.9|9208.1|9206.2|9204.6|9202.7|578
1634212800000|2021-10-14 12:00:00|9207.9|9205.5|9205|9203.5|9207.9|9206|9204.2|9202.7|294
1634213100000|2021-10-14 12:05:00|9205.1|9203.6|9208|9206.5|9209.2|9207.2|9204.7|9202.9|356
1634213400000|2021-10-14 12:10:00|9207.7|9206.2|9210.9|9209.4|9211.4|9209.5|9207.4|9205.9|354
1634213700000|2021-10-14 12:15:00|9211|9209.5|9217.5|9215.1|9218.5|9216.5|9211|9209.1|592
1634214000000|2021-10-14 12:20:00|9217.2|9214.8|9214.4|9212|9217.5|9215.5|9212.7|9210.8|650
1634214300000|2021-10-14 12:25:00|9214.5|9212.1|9220.7|9215.4|9221.8|9216.8|9214.2|9212.1|407
1634214600000|2021-10-14 12:30:00|9220.6|9215.8|9217.6|9216.1|9220.6|9217|9211.3|9208.9|811
1634214900000|2021-10-14 12:35:00|9218|9215.6|9217.6|9216.1|9221|9218.9|9217.1|9215.1|703
1634215200000|2021-10-14 12:40:00|9218.1|9215.7|9211.2|9209.7|9218.5|9216.4|9211|9208.8|857
1634215500000|2021-10-14 12:45:00|9211.5|9209.1|9208.6|9207.1|9213.8|9211.7|9208.5|9206.7|639
1634215800000|2021-10-14 12:50:00|9208.7|9207.2|9210.8|9209.3|9212|9210.2|9206.9|9204.6|566
1634216100000|2021-10-14 12:55:00|9211.2|9208.8|9210.8|9209.3|9213.1|9211.1|9209.9|9207.6|418
1634216400000|2021-10-14 13:00:00|9211.2|9208.8|9213.1|9211.6|9216.2|9214|9210.3|9208.3|584
1634216700000|2021-10-14 13:05:00|9212.6|9211.1|9218|9216.5|9221.1|9219|9212.6|9210.8|695
1634217000000|2021-10-14 13:10:00|9217.9|9216.4|9216.5|9215|9218.7|9216.8|9213.5|9211.6|628
1634217300000|2021-10-14 13:15:00|9216.4|9214.9|9219.9|9218.4|9220.4|9218.6|9215.9|9214.4|516
1634217600000|2021-10-14 13:20:00|9219.8|9218.3|9216.6|9215.1|9220.6|9218.7|9215.6|9213.5|441
1634217900000|2021-10-14 13:25:00|9217|9214.6|9213.9|9211.5|9217.1|9215.6|9212.4|9210.9|547
1634218200000|2021-10-14 13:30:00|9213.8|9211.4|9217.8|9215.4|9217.9|9215.8|9211.9|9210|620
1634218500000|2021-10-14 13:35:00|9217.9|9215.5|9222.5|9220.1|9223.3|9221.1|9216.1|9214.1|611
1634218800000|2021-10-14 13:40:00|9222.4|9220|9226|9223.6|9229|9226.6|9222.2|9219.8|714
1634219100000|2021-10-14 13:45:00|9226.2|9223.8|9224.3|9221.9|9227.4|9225.8|9223.9|9221.8|657
1634219400000|2021-10-14 13:50:00|9224.1|9221.7|9223.9|9222.4|9226.4|9224.4|9222.9|9221.1|571
1634219700000|2021-10-14 13:55:00|9223.8|9222.3|9222.7|9221.2|9223.8|9222.3|9220.3|9218.3|528
1634220000000|2021-10-14 14:00:00|9223|9220.6|9221.5|9219.1|9224.4|9222.6|9220.3|9218.2|482
1634220300000|2021-10-14 14:05:00|9221.6|9219.2|9224.2|9221.8|9224.4|9222.7|9220.4|9218.5|447
1634220600000|2021-10-14 14:10:00|9224.1|9221.7|9225.9|9224.4|9225.9|9224.4|9223.4|9221.5|359
1634220900000|2021-10-14 14:15:00|9225.8|9224.3|9225.1|9223.6|9227.6|9225.9|9224.8|9223.2|330
1634221200000|2021-10-14 14:20:00|9225.2|9223.7|9225.4|9223|9226.5|9225|9223.4|9221.5|453
1634221500000|2021-10-14 14:25:00|9225.5|9223.1|9226.3|9224.8|9227.9|9226.1|9224|9222.2|420
1634221800000|2021-10-14 14:30:00|9226.2|9224.7|9227.2|9224.8|9229.4|9227.8|9226|9224.1|487
1634222100000|2021-10-14 14:35:00|9227.4|9225|9228.1|9226.6|9228.6|9226.7|9225.5|9223.8|404
1634222400000|2021-10-14 14:40:00|9228|9226.5|9231.9|9229.5|9231.9|9230|9227.6|9225.7|480
1634222700000|2021-10-14 14:45:00|9231.4|9229.9|9232.1|9230.6|9234.1|9232.2|9231.1|9229.1|392
1634223000000|2021-10-14 14:50:00|9232.3|9230.8|9230.6|9229.1|9232.6|9230.9|9229.3|9227.5|469
1634223300000|2021-10-14 14:55:00|9230.7|9229.2|9234.6|9233.1|9239|9237|9230.7|9229.1|605
1634223600000|2021-10-14 15:00:00|9234.4|9232.9|9233.2|9230.8|9235.5|9233.6|9232.3|9230.4|593
1634223900000|2021-10-14 15:05:00|9233.1|9230.7|9234.9|9233.4|9235|9233.5|9231.7|9230.2|471
1634224200000|2021-10-14 15:10:00|9235|9233.5|9235.8|9234.3|9237.7|9236.2|9234|9232.5|290
1634224500000|2021-10-14 15:15:00|9235.6|9234.1|9237.6|9236.1|9239.6|9237.6|9234.2|9232.6|386
1634224800000|2021-10-14 15:20:00|9237.5|9236|9238|9236.5|9239.2|9237.7|9237|9235.1|368
1634225100000|2021-10-14 15:25:00|9238.1|9236.6|9237.3|9235.8|9240|9238.5|9237.3|9235.7|392
1634225400000|2021-10-14 15:30:00|9237.4|9235.9|9237.9|9236.4|9238.2|9236.5|9236.3|9234.5|328
1634225700000|2021-10-14 15:35:00|9238|9236.5|9238.4|9236.9|9240.1|9238.6|9237.9|9236.4|340
1634226000000|2021-10-14 15:40:00|9238.3|9236.8|9234.4|9232.9|9238.7|9237|9234.4|9232.9|285
1634226300000|2021-10-14 15:45:00|9234.5|9233|9232.6|9231.1|9234.6|9233|9231.9|9230.3|408
1634226600000|2021-10-14 15:50:00|9232.7|9231.2|9233.8|9231.4|9234.4|9232.4|9232.5|9231|267
1634226900000|2021-10-14 15:55:00|9233.7|9231.3|9232.5|9231|9233.9|9231.9|9231.5|9229.8|384
1634227200000|2021-10-14 16:00:00|9232.6|9231.1|9229.8|9228.3|9233.7|9231.8|9229.2|9227.4|390
1634227500000|2021-10-14 16:05:00|9229.7|9228.2|9233.8|9231.4|9234.3|9232.8|9229.4|9227.4|411
1634227800000|2021-10-14 16:10:00|9233.7|9231.3|9229.9|9228.4|9234.2|9232.2|9229.8|9228.1|349
1634228100000|2021-10-14 16:15:00|9229.8|9228.3|9228.8|9227.3|9231.1|9229.3|9228.5|9226.7|328
1634228400000|2021-10-14 16:20:00|9228.7|9227.2|9232.1|9229.7|9233.3|9231.3|9228.6|9227.1|218
1634228700000|2021-10-14 16:25:00|9232|9230.6|9232.9|9230.5|9233|9231.1|9231.6|9229.8|245
1634229000000|2021-10-14 16:30:00|9233|9230.6|9234.2|9231.8|9234.9|9233|9232|9230.4|196
1634229300000|2021-10-14 16:35:00|9234.5|9232.1|9235.5|9234|9236.3|9234.5|9234.1|9232.1|240
1634229600000|2021-10-14 16:40:00|9235.6|9234.1|9236.3|9234.8|9238.7|9236.7|9235.5|9233.7|247
1634229900000|2021-10-14 16:45:00|9236.2|9234.7|9238.5|9237|9238.6|9237.1|9235.6|9233.9|208
1634230200000|2021-10-14 16:50:00|9238.4|9236.9|9239.9|9238.4|9241.6|9239.7|9237.8|9236|314
1634230500000|2021-10-14 16:55:00|9240|9238.5|9238.6|9236.2|9240.6|9238.8|9237.8|9236.1|332
1634230800000|2021-10-14 17:00:00|9238.9|9236.5|9241.3|9239.8|9241.9|9240.4|9238.5|9236.5|275
1634231100000|2021-10-14 17:05:00|9241.2|9239.7|9240.1|9238.6|9242|9240.1|9239.9|9238.2|199
1634231400000|2021-10-14 17:10:00|9240|9238.5|9239.1|9237.6|9241.1|9239.2|9238.3|9236.2|195
1634231700000|2021-10-14 17:15:00|9239|9237.5|9239.2|9237.7|9239.7|9237.9|9238.5|9236.7|156
1634232000000|2021-10-14 17:20:00|9239.3|9237.8|9238.4|9236|9240.3|9238.4|9237.7|9235.8|258
1634232300000|2021-10-14 17:25:00|9238.5|9236.1|9239.5|9237.1|9240.1|9238.2|9237.6|9235.8|265
1634232600000|2021-10-14 17:30:00|9239.6|9237.2|9238.8|9237.3|9239.6|9237.9|9237.8|9235.7|231
1634232900000|2021-10-14 17:35:00|9238.7|9237.2|9240.2|9238.7|9241.4|9239.6|9238.7|9236.7|171
1634233200000|2021-10-14 17:40:00|9240.6|9238.2|9239.2|9236.8|9240.6|9238.7|9238.9|9236.8|183
1634233500000|2021-10-14 17:45:00|9238.9|9237.4|9237.6|9235.2|9239.4|9237.5|9237.2|9235.2|162
1634233800000|2021-10-14 17:50:00|9237.1|9235.6|9240.2|9237.8|9240.2|9238.2|9237.1|9235|252
1634234100000|2021-10-14 17:55:00|9240.1|9237.7|9236.8|9235.3|9240.2|9238|9236.4|9234.5|216
1634234400000|2021-10-14 18:00:00|9236.7|9235.2|9238.2|9236.7|9239.2|9237.3|9236.2|9234.4|224
1634234700000|2021-10-14 18:05:00|9238.3|9236.8|9238.5|9236.1|9239.6|9237.7|9237.9|9236|190
1634235000000|2021-10-14 18:10:00|9238.3|9235.9|9238.2|9235.8|9238.7|9237.2|9237.5|9235.5|167
1634235300000|2021-10-14 18:15:00|9238.1|9235.7|9236|9234.5|9238.8|9236.8|9235.9|9233.9|191
1634235600000|2021-10-14 18:20:00|9235.9|9234.4|9235.8|9234.3|9236.8|9235.3|9235|9233.3|184
1634235900000|2021-10-14 18:25:00|9235.9|9234.4|9235.2|9233.7|9236.1|9234.5|9234.9|9233|169
1634236200000|2021-10-14 18:30:00|9235.3|9233.8|9235.3|9233.8|9236.6|9234.7|9235.1|9233.2|87
1634236500000|2021-10-14 18:35:00|9235.4|9233.9|9235.1|9233.6|9235.9|9233.9|9234.1|9232.1|182
1634236800000|2021-10-14 18:40:00|9235.2|9233.7|9235.6|9233.2|9235.7|9233.7|9234.2|9232.4|224
1634237100000|2021-10-14 18:45:00|9235.5|9233.1|9235.2|9233.7|9237|9235|9234.7|9232.9|253
1634237400000|2021-10-14 18:50:00|9235.7|9233.3|9232.6|9231.1|9235.8|9233.9|9232.5|9230.6|250
1634237700000|2021-10-14 18:55:00|9232.4|9230.9|9234.9|9233.4|9235.4|9233.5|9231.8|9229.9|323
1634238000000|2021-10-14 19:00:00|9235|9233.5|9235|9233.5|9235.9|9234|9234.2|9232.2|305
1634238300000|2021-10-14 19:05:00|9234.9|9233.4|9234.5|9233|9235.8|9234|9234|9232|181
1634238600000|2021-10-14 19:10:00|9234.6|9233.1|9234.5|9232.1|9235.1|9233.1|9233.6|9231.5|167
1634238900000|2021-10-14 19:15:00|9234.6|9232.2|9234.7|9232.3|9234.8|9232.8|9233.9|9231.7|119
1634239200000|2021-10-14 19:20:00|9234.6|9232.2|9235.1|9233.6|9235.7|9233.7|9234|9232.1|100
1634239500000|2021-10-14 19:25:00|9235.6|9233.2|9235.5|9233.1|9235.7|9233.8|9234.4|9232.4|124
1634239800000|2021-10-14 19:30:00|9235.3|9232.9|9234.4|9232|9235.5|9233.7|9233.7|9231.4|128
1634240100000|2021-10-14 19:35:00|9234.3|9231.9|9233.8|9232.3|9234.6|9232.7|9233.2|9231.3|185
1634240400000|2021-10-14 19:40:00|9233.7|9232.2|9231.1|9228.7|9234|9232.3|9230.3|9228.2|225
1634240700000|2021-10-14 19:45:00|9231.2|9228.8|9231.3|9229.8|9232|9230.1|9230.7|9228.7|180
1634241000000|2021-10-14 19:50:00|9231.6|9229.2|9233.3|9231.8|9235.5|9233.5|9231.1|9229.1|383
1634241300000|2021-10-14 19:55:00|9233.4|9231.9|9237.1|9234.7|9237.6|9235.8|9233.2|9231.3|346
1634241600000|2021-10-14 20:00:00|9237.2|9234.8|9237.9|9235.5|9239.1|9237.2|9236.8|9234.7|242
1634241900000|2021-10-14 20:05:00|9237.5|9235.1|9238.6|9236.2|9240.3|9237.9|9237.2|9235.1|191
1634242200000|2021-10-14 20:10:00|9238.7|9236.3|9237.8|9235.4|9238.7|9236.8|9236.8|9234.4|190
1634242500000|2021-10-14 20:15:00|9237.9|9235.5|9238|9235.6|9238.1|9236.1|9237.3|9235.3|104
1634242800000|2021-10-14 20:20:00|9237.9|9235.5|9237.1|9234.7|9238|9235.9|9236.4|9234.3|135
1634243100000|2021-10-14 20:25:00|9237|9234.6|9238.5|9236.1|9238.9|9236.5|9236.4|9234.3|160
1634243400000|2021-10-14 20:30:00|9238.4|9236|9238|9235.6|9238.7|9236.3|9237.5|9235.2|120
1634243700000|2021-10-14 20:35:00|9238.1|9235.7|9237.3|9235.8|9238.1|9236.1|9237.3|9235.2|113
1634244000000|2021-10-14 20:40:00|9237.4|9235.9|9237.8|9235.4|9238.8|9236.4|9237.3|9235.2|92
1634244300000|2021-10-14 20:45:00|9237.9|9235.5|9237.2|9234.8|9238.4|9236.3|9237.1|9234.7|131
1634244600000|2021-10-14 20:50:00|9237.1|9234.7|9237.1|9234.7|9237.6|9235.2|9236.7|9234.4|130
1634244900000|2021-10-14 20:55:00|9237.2|9234.8|9238|9230.5|9238.8|9236.3|9237|9230.5|224
1634245200000|2021-10-14 21:00:00|9237.5|9232.1|9244.9|9229.9|9245.5|9232.1|9236.8|9227.3|71
1634245500000|2021-10-14 21:05:00|9246.4|9231.4|9242.3|9227.3|9250.3|9235.3|9238.7|9224.5|107
1634245800000|2021-10-14 21:10:00|9242.2|9227.2|9244.5|9229.5|9247.9|9232.9|9237.8|9222.8|165
1634246100000|2021-10-14 21:15:00|9245.4|9230.4|9244.3|9229.3|9247.9|9232.9|9241.8|9226.8|124
1634246400000|2021-10-14 21:20:00|9245|9230|9234.3|9219.3|9249.1|9234.1|9231.6|9216.6|133
1634246700000|2021-10-14 21:25:00|9234.2|9219.2|9235.6|9220.6|9237.3|9222.3|9231.9|9216.9|186
1634247000000|2021-10-14 21:30:00|9235.3|9220.3|9236.4|9221.4|9239|9224|9231.7|9216.7|270
1634247300000|2021-10-14 21:35:00|9237.2|9222.2|9238.2|9223.2|9239|9224|9232.5|9217.5|240
1634247600000|2021-10-14 21:40:00|9238.1|9223.1|9236.4|9221.4|9238.9|9223.9|9230.5|9215.5|299
1634247900000|2021-10-14 21:45:00|9235.9|9220.9|9238.1|9223.1|9241.2|9227.7|9234|9219|317
1634248200000|2021-10-14 21:50:00|9238.4|9223.4|9240.1|9225.1|9241.2|9226.2|9233.8|9218.8|461
1634248500000|2021-10-14 21:55:00|9239.8|9224.8|9240|9225|9242.5|9227.5|9231.5|9216.5|663
1634248800000|2021-10-14 22:00:00|9239.9|9224.9|9237.5|9234.3|9243.3|9234.8|9237.5|9224.9|679
1634249100000|2021-10-14 22:05:00|9238.1|9233.9|9237.3|9234.7|9238.5|9235.1|9236.9|9233.9|157
1634249400000|2021-10-14 22:10:00|9237.2|9234.8|9237|9234.5|9238.3|9235.6|9236.9|9233.9|172
1634249700000|2021-10-14 22:15:00|9237.1|9234.7|9237|9234.6|9237.3|9235.1|9236.4|9233.3|97
1634250000000|2021-10-14 22:20:00|9237.1|9234.7|9238.5|9236.1|9240.4|9236.2|9236.5|9233.4|137
1634250300000|2021-10-14 22:25:00|9238.6|9236.2|9238.1|9235.7|9239.5|9236.8|9237.9|9235.5|103
1634250600000|2021-10-14 22:30:00|9238|9235.6|9239.1|9236.7|9240|9237.4|9237.5|9234.9|188
1634250900000|2021-10-14 22:35:00|9239|9236.6|9238.7|9236.3|9239.3|9237.1|9238.4|9236.3|93
1634251200000|2021-10-14 22:40:00|9238.6|9236.2|9238.7|9236.3|9238.9|9236.5|9238.6|9236.1|60
1634251500000|2021-10-14 22:45:00|9238.8|9236.4|9237.5|9234.7|9238.8|9236.4|9236.6|9234|79
1634251800000|2021-10-14 22:50:00|9237.3|9234.8|9237.2|9234.8|9239|9235.6|9236.6|9234.7|128
1634252100000|2021-10-14 22:55:00|9237.1|9234.7|9237.1|9234.7|9238.2|9235.3|9236.7|9233.7|96
1634252400000|2021-10-14 23:00:00|9237.2|9234.8|9237.1|9234.7|9237.8|9235.7|9236.5|9234.5|103
1634252700000|2021-10-14 23:05:00|9237|9234.6|9238.2|9235.8|9238.6|9236.2|9236.3|9233.9|114
1634253000000|2021-10-14 23:10:00|9238.1|9235.7|9237.5|9236|9238.2|9236.2|9237.4|9235.4|63
1634253300000|2021-10-14 23:15:00|9237.4|9235.9|9239.8|9237.4|9239.9|9237.8|9237.4|9235.6|90
1634253600000|2021-10-14 23:20:00|9239.4|9237.9|9240.6|9238.2|9241.6|9239.5|9239.3|9237.4|102
1634253900000|2021-10-14 23:25:00|9240.1|9238.6|9240.1|9238.6|9240.7|9238.7|9239.6|9237.5|94
1634254200000|2021-10-14 23:30:00|9240.2|9238.7|9242.2|9239.8|9242.4|9240|9240|9238.1|103
1634254500000|2021-10-14 23:35:00|9242.1|9239.7|9243.1|9240.7|9245.8|9243.4|9241.7|9239.7|250
1634254800000|2021-10-14 23:40:00|9243.2|9240.8|9244.7|9242.3|9244.8|9242.4|9243.1|9240.7|114
1634255100000|2021-10-14 23:45:00|9244.6|9242.2|9244.8|9242.4|9244.9|9242.5|9243.6|9241.2|142
1634255400000|2021-10-14 23:50:00|9244.9|9242.5|9244.6|9242.2|9244.9|9242.8|9244.1|9242|73
1634255700000|2021-10-14 23:55:00|9244.7|9242.3|9245.3|9242.9|9245.4|9243|9243.8|9241.4|141
1634256000000|2021-10-15 00:00:00|9245.2|9242.8|9242.6|9240.2|9245.6|9243.6|9242|9240|247
1634256300000|2021-10-15 00:05:00|9242.7|9240.3|9243.9|9241.5|9243.9|9241.5|9242.6|9240.2|118
1634256600000|2021-10-15 00:10:00|9244|9241.6|9243.9|9241.5|9244.6|9242.2|9242.6|9240.6|234
1634256900000|2021-10-15 00:15:00|9244|9241.6|9245.7|9243.3|9245.7|9243.6|9243.3|9241.2|154
1634257200000|2021-10-15 00:20:00|9245.8|9243.4|9245.6|9243.2|9246.9|9244.8|9245.1|9243.1|167
1634257500000|2021-10-15 00:25:00|9245.2|9243.7|9246.4|9244|9247.1|9244.9|9245.1|9243.6|198
1634257800000|2021-10-15 00:30:00|9246.5|9244.1|9246.6|9244.2|9247.2|9245.1|9246.2|9243.9|108
1634258100000|2021-10-15 00:35:00|9246.5|9244.1|9245.4|9243|9247.3|9244.9|9245.2|9242.8|158
1634258400000|2021-10-15 00:40:00|9245.5|9243.1|9244.7|9242.3|9245.5|9243.1|9244.4|9242|184
1634258700000|2021-10-15 00:45:00|9244.2|9242.7|9244.8|9242.4|9245.2|9242.9|9244.2|9242.2|89
1634259000000|2021-10-15 00:50:00|9244.7|9242.3|9242.2|9239.8|9245.7|9243.7|9241.7|9239.3|272
1634259300000|2021-10-15 00:55:00|9242.3|9239.9|9244.8|9242.4|9245.7|9243.8|9242|9239.6|201
1634259600000|2021-10-15 01:00:00|9244.7|9242.3|9243.4|9241.9|9244.9|9243|9243.1|9241|128
1634259900000|2021-10-15 01:05:00|9243.3|9241.8|9242.9|9240.5|9243.4|9241.8|9241.6|9239.5|155
1634260200000|2021-10-15 01:10:00|9242.8|9240.4|9243.3|9240.9|9243.8|9241.8|9241.7|9239.5|216
1634260500000|2021-10-15 01:15:00|9243|9240.6|9242.1|9239.7|9243.1|9241.5|9241.7|9239.7|154
1634260800000|2021-10-15 01:20:00|9242.2|9239.8|9241.3|9238.9|9242.2|9240.2|9240.7|9238.3|213
1634261100000|2021-10-15 01:25:00|9241.4|9239|9241.1|9238.7|9241.7|9239.9|9240.8|9238.5|180
1634261400000|2021-10-15 01:30:00|9241.2|9238.8|9238.7|9236.3|9241.3|9239.3|9238.3|9236.2|172
1634261700000|2021-10-15 01:35:00|9238.8|9236.4|9239.6|9237.2|9239.6|9237.6|9237.7|9235.8|145
1634262000000|2021-10-15 01:40:00|9239.7|9237.3|9239|9236.6|9240|9237.8|9238.6|9236.5|142
1634262300000|2021-10-15 01:45:00|9238.9|9236.5|9240|9238.5|9240.4|9238.7|9238.4|9236.4|155
1634262600000|2021-10-15 01:50:00|9240.1|9238.6|9240.3|9238.8|9241|9239.2|9240|9238.2|144
1634262900000|2021-10-15 01:55:00|9240.2|9238.7|9240.2|9238.7|9241|9239.2|9239.8|9238.1|141
1634263200000|2021-10-15 02:00:00|9240|9238.5|9240.5|9239|9241.1|9239.2|9239.5|9237.8|194
1634263500000|2021-10-15 02:05:00|9240.6|9239.1|9239.9|9238.4|9240.6|9239.1|9239.7|9237.9|86
1634263800000|2021-10-15 02:10:00|9240|9238.5|9239.8|9238.3|9240.4|9238.5|9239.6|9237.8|97
1634264100000|2021-10-15 02:15:00|9239.9|9238.4|9237.4|9235.9|9240|9238.4|9237.2|9235.3|199
1634264400000|2021-10-15 02:20:00|9237.3|9235.8|9237.3|9235.8|9238.2|9236|9236.4|9234.3|208
1634264700000|2021-10-15 02:25:00|9237.4|9235|9236|9233.6|9237.4|9235.4|9235.6|9233.6|125
1634265000000|2021-10-15 02:30:00|9236.1|9233.7|9235.6|9234.1|9236.3|9234.8|9235.2|9233.3|163
1634265300000|2021-10-15 02:35:00|9235.5|9234|9235.7|9234.2|9236.5|9234.6|9234.8|9232.9|130
1634265600000|2021-10-15 02:40:00|9235.6|9234.1|9234|9232.5|9236.9|9235|9233.1|9231.2|156
1634265900000|2021-10-15 02:45:00|9233.9|9232.4|9234|9232.5|9234.7|9233|9233.4|9231.7|172
1634266200000|2021-10-15 02:50:00|9234.1|9232.6|9234.8|9232.4|9235.7|9233.9|9234|9232.4|191
1634266500000|2021-10-15 02:55:00|9234.6|9232.2|9234|9232.5|9234.8|9233|9233.1|9231.2|194
1634266800000|2021-10-15 03:00:00|9234.1|9232.6|9232|9230.5|9234.2|9232.7|9231.7|9230|167
1634267100000|2021-10-15 03:05:00|9232.1|9230.6|9231.9|9230.4|9232.4|9230.9|9230.5|9228.6|197
1634267400000|2021-10-15 03:10:00|9232.2|9230.7|9231.4|9229.9|9232.7|9230.8|9231.3|9229.3|180
1634267700000|2021-10-15 03:15:00|9231.3|9229.8|9231.7|9230.2|9232.2|9230.4|9231.1|9228.9|188
1634268000000|2021-10-15 03:20:00|9231.6|9230.1|9231.9|9229.5|9232.2|9230.7|9231.2|9229.4|161
1634268300000|2021-10-15 03:25:00|9231.8|9229.4|9232.2|9230.7|9232.5|9230.8|9231.2|9229.3|157
1634268600000|2021-10-15 03:30:00|9232.1|9230.6|9232.4|9230.9|9233.7|9231.7|9232.1|9230.1|136
1634268900000|2021-10-15 03:35:00|9232.5|9231|9231.5|9230|9232.8|9231|9231.3|9229.4|114
1634269200000|2021-10-15 03:40:00|9231.6|9230.1|9230.3|9227.9|9232.5|9230.6|9229.8|9227.8|147
1634269500000|2021-10-15 03:45:00|9230.8|9228.8|9230.8|9229.3|9231.6|9229.8|9230.6|9228.4|80
1634269800000|2021-10-15 03:50:00|9230.7|9229.2|9230.5|9229|9231|9229.3|9230|9228.1|78
1634270100000|2021-10-15 03:55:00|9230.4|9228.9|9230.8|9228.4|9231.3|9229.4|9229.8|9227.8|129
1634270400000|2021-10-15 04:00:00|9230.9|9228.5|9230.7|9229.2|9231.4|9229.4|9229.8|9227.6|132
1634270700000|2021-10-15 04:05:00|9231.3|9228.9|9230.7|9229.2|9231.5|9229.4|9229.7|9227.9|103
1634271000000|2021-10-15 04:10:00|9230.6|9229.1|9230.7|9229.2|9231.3|9229.4|9230.4|9228.6|112
1634271300000|2021-10-15 04:15:00|9230.8|9229.3|9230.7|9229.2|9231.3|9229.7|9230.3|9228.6|114
1634271600000|2021-10-15 04:20:00|9230.6|9229.1|9230.1|9227.7|9230.6|9229.1|9229.7|9227.6|92
1634271900000|2021-10-15 04:25:00|9230|9227.6|9229.6|9227.2|9230.4|9228.4|9229.2|9227.1|110
1634272200000|2021-10-15 04:30:00|9229.2|9227.7|9229.8|9228.3|9230.5|9228.6|9229.1|9227.2|149
1634272500000|2021-10-15 04:35:00|9229.9|9228.4|9230|9228.5|9230.4|9228.6|9229.5|9227.6|146
1634272800000|2021-10-15 04:40:00|9229.9|9228.4|9231.1|9228.7|9231.2|9229.2|9229.7|9227.8|76
1634273100000|2021-10-15 04:45:00|9231.2|9228.8|9230.1|9228.6|9231.2|9229.3|9229.9|9228|90
1634273400000|2021-10-15 04:50:00|9230|9228.5|9230.3|9227.9|9230.9|9229.1|9229.6|9227.5|154
1634273700000|2021-10-15 04:55:00|9230.4|9228|9230.2|9227.8|9230.9|9228.9|9229.6|9227.7|182
1634274000000|2021-10-15 05:00:00|9230.3|9227.9|9230.8|9228.4|9231.1|9229.3|9229.8|9227.6|157
1634274300000|2021-10-15 05:05:00|9230.9|9228.5|9231.4|9229|9231.8|9229.8|9230.3|9228.3|170
1634274600000|2021-10-15 05:10:00|9231.5|9229.9|9230.8|9229.3|9232|9230.2|9230.5|9228.7|144
1634274900000|2021-10-15 05:15:00|9230.7|9229.2|9234|9232.5|9234.3|9232.7|9230.6|9228.6|184
1634275200000|2021-10-15 05:20:00|9234.1|9232.6|9232.4|9230.9|9234.6|9233.1|9232.1|9229.9|207
1634275500000|2021-10-15 05:25:00|9232.2|9230.7|9232.1|9230.6|9233|9230.9|9230.9|9228.8|169
1634275800000|2021-10-15 05:30:00|9232|9230.5|9232.4|9230.9|9234.2|9232.3|9232|9230.3|222
1634276100000|2021-10-15 05:35:00|9232.5|9231|9230.6|9228.2|9233.4|9231.2|9230|9228.2|163
1634276400000|2021-10-15 05:40:00|9230.7|9228.3|9230.4|9228.9|9231.1|9229.2|9229.9|9228.2|96
1634276700000|2021-10-15 05:45:00|9230.9|9228.5|9231.1|9228.7|9231.5|9229.7|9228.8|9226.9|241
1634277000000|2021-10-15 05:50:00|9231.2|9228.8|9232.5|9230.1|9232.8|9230.9|9230|9228.5|298
1634277300000|2021-10-15 05:55:00|9232.6|9230.2|9231.4|9229.9|9232.6|9230.5|9230.2|9228.6|241
1634277600000|2021-10-15 06:00:00|9231.7|9229.3|9229.5|9228|9233.6|9231.8|9229.1|9227.2|299
1634277900000|2021-10-15 06:05:00|9229.2|9227.7|9230.7|9228.3|9231.9|9230|9229.2|9227.3|250
1634278200000|2021-10-15 06:10:00|9230.1|9228.6|9227.3|9225.8|9232.1|9230.1|9227.2|9225.1|324
1634278500000|2021-10-15 06:15:00|9227.4|9225.9|9229|9227.5|9229.5|9227.8|9226.5|9224.5|338
1634278800000|2021-10-15 06:20:00|9228.9|9227.4|9229.8|9228.3|9231|9228.9|9228.5|9226.6|271
1634279100000|2021-10-15 06:25:00|9229.7|9228.2|9230.9|9228.5|9231.7|9229.6|9228.6|9226.8|276
1634279400000|2021-10-15 06:30:00|9231|9228.6|9231.5|9229.1|9232.9|9230.8|9230.4|9228.5|319
1634279700000|2021-10-15 06:35:00|9231.4|9229|9234.7|9232.3|9234.8|9233.1|9229.8|9227.8|302
1634280000000|2021-10-15 06:40:00|9234.6|9232.2|9230.9|9229.4|9234.6|9232.2|9229.8|9227.6|331
1634280300000|2021-10-15 06:45:00|9230.8|9229.3|9229.4|9227|9232|9229.9|9228.9|9227|349
1634280600000|2021-10-15 06:50:00|9228.8|9227.3|9227.3|9224.9|9230.2|9228.2|9226.2|9224.5|362
1634280900000|2021-10-15 06:55:00|9226.8|9225.3|9227.9|9226.4|9231.5|9229.8|9226.8|9225|513
1634281200000|2021-10-15 07:00:00|9228.1|9226.6|9228.8|9227.3|9230.8|9228.9|9226.4|9224.4|619
1634281500000|2021-10-15 07:05:00|9228.9|9227.4|9231.3|9228.9|9231.9|9230|9228.1|9226.2|464
1634281800000|2021-10-15 07:10:00|9231.2|9228.8|9231.3|9228.9|9232.1|9230.2|9227.8|9225.7|417
1634282100000|2021-10-15 07:15:00|9231.2|9228.8|9230.3|9227.9|9232.1|9230.2|9229|9227.5|491
1634282400000|2021-10-15 07:20:00|9230.2|9227.8|9233.3|9231.8|9234|9231.9|9229.2|9227|371
1634282700000|2021-10-15 07:25:00|9233.4|9231.9|9230.6|9229.1|9234.7|9232.8|9229.9|9228|524
1634283000000|2021-10-15 07:30:00|9230.7|9229.2|9231.3|9228.9|9233|9231.3|9230.4|9228.7|460
1634283300000|2021-10-15 07:35:00|9231.4|9229|9231.9|9230.4|9232.4|9230.6|9229.1|9227.6|442
1634283600000|2021-10-15 07:40:00|9232|9230.5|9235.8|9233.4|9237|9235|9230.8|9229.2|612
1634283900000|2021-10-15 07:45:00|9235.3|9233.8|9238|9236.5|9239.8|9237.8|9234.9|9233.3|687
1634284200000|2021-10-15 07:50:00|9237.9|9236.4|9237|9234.6|9239.9|9238.1|9234.8|9232.4|598
1634284500000|2021-10-15 07:55:00|9236.6|9235.1|9233.3|9230.9|9239.1|9237.2|9232.6|9230.3|481
1634284800000|2021-10-15 08:00:00|9233.1|9230.7|9231.9|9229.5|9235.4|9233.4|9230.9|9229.1|463
1634285100000|2021-10-15 08:05:00|9232|9229.6|9226.4|9224|9232|9229.7|9225.9|9223.8|498
1634285400000|2021-10-15 08:10:00|9226.5|9224.1|9228.7|9226.3|9228.8|9226.8|9225.7|9223.7|342
1634285700000|2021-10-15 08:15:00|9228.3|9226.8|9230.3|9227.9|9230.4|9228.5|9227.5|9225.9|371
1634286000000|2021-10-15 08:20:00|9230|9228.5|9230.1|9227.7|9232.3|9230.3|9228.2|9226.3|393
1634286300000|2021-10-15 08:25:00|9230|9227.6|9230.5|9228.1|9230.6|9228.2|9227.6|9225.6|323
1634286600000|2021-10-15 08:30:00|9230.4|9228|9233.4|9231.9|9234.2|9232.4|9228.9|9227|413
1634286900000|2021-10-15 08:35:00|9233.3|9231.8|9234.7|9232.3|9235.7|9233.6|9232.8|9231|453
1634287200000|2021-10-15 08:40:00|9234.8|9232.4|9231.1|9228.7|9235.3|9233.4|9230.1|9228.2|456
1634287500000|2021-10-15 08:45:00|9231|9228.6|9231.2|9229.7|9233.4|9231.5|9229.6|9227.6|447
1634287800000|2021-10-15 08:50:00|9231.5|9229.1|9232.3|9230.8|9232.8|9230.9|9228.5|9226.6|429
1634288100000|2021-10-15 08:55:00|9232.4|9230.9|9232.6|9231.1|9234.8|9233|9230.9|9228.9|391
1634288400000|2021-10-15 09:00:00|9232.5|9231|9232.8|9231.3|9233.8|9232|9229.5|9227.8|410
1634288700000|2021-10-15 09:05:00|9232.9|9231.4|9235.7|9233.3|9236|9234.2|9232.3|9230.3|482
1634289000000|2021-10-15 09:10:00|9235.8|9233.4|9235|9233.5|9235.8|9234.3|9233.1|9231.3|396
1634289300000|2021-10-15 09:15:00|9234.9|9233.4|9233.6|9232.1|9235.9|9234.3|9232.3|9230.4|442
1634289600000|2021-10-15 09:20:00|9233.5|9232|9234.6|9232.2|9235.5|9233.6|9233.4|9231.4|334
1634289900000|2021-10-15 09:25:00|9234.7|9232.3|9233.7|9231.3|9235.3|9233.4|9232.5|9230.8|313
1634290200000|2021-10-15 09:30:00|9233.6|9231.2|9235.4|9233.9|9235.7|9234.2|9231.5|9230|338
1634290500000|2021-10-15 09:35:00|9235.5|9234|9239.2|9237.7|9239.9|9238.1|9235.4|9233.9|346
1634290800000|2021-10-15 09:40:00|9239.3|9237.8|9240.9|9239.4|9241.4|9239.5|9238.8|9237|358
1634291100000|2021-10-15 09:45:00|9240.5|9239|9238.8|9236.4|9241.5|9239.6|9237.5|9235.6|412
1634291400000|2021-10-15 09:50:00|9238.9|9236.5|9236.3|9233.9|9239.5|9237.6|9235.9|9233.8|374
1634291700000|2021-10-15 09:55:00|9236.4|9234|9234.6|9232.2|9236.7|9234.4|9233.2|9231.3|373
1634292000000|2021-10-15 10:00:00|9234.5|9232.1|9234.8|9232.4|9236.3|9234.3|9232.6|9230.9|376
1634292300000|2021-10-15 10:05:00|9234.9|9232.5|9233.1|9230.7|9235.3|9233.5|9231.7|9229.6|234
1634292600000|2021-10-15 10:10:00|9233.2|9230.8|9233.4|9231.9|9234.8|9233.1|9231.8|9230.3|348
1634292900000|2021-10-15 10:15:00|9233.5|9232|9236.7|9234.3|9237.3|9235.2|9233.4|9231.4|346
1634293200000|2021-10-15 10:20:00|9235.8|9234.5|9238.6|9236.2|9239|9237|9235.8|9233.9|334
1634293500000|2021-10-15 10:25:00|9238.7|9236.3|9237.8|9235.4|9239.8|9238.2|9236.3|9234.3|389
1634293800000|2021-10-15 10:30:00|9237.7|9235.3|9237.4|9235|9238.8|9237|9236.5|9234.5|452
1634294100000|2021-10-15 10:35:00|9237.2|9234.8|9237.5|9235.1|9237.5|9235.4|9234.7|9232.8|448
1634294400000|2021-10-15 10:40:00|9237.3|9234.9|9236.4|9234.9|9239.1|9237|9236.4|9234.5|376
1634294700000|2021-10-15 10:45:00|9236.5|9235|9237.1|9234.7|9237.3|9235.3|9233.5|9231.4|320
1634295000000|2021-10-15 10:50:00|9236.7|9235.2|9236|9234.5|9237.4|9235.4|9235.5|9233.5|183
1634295300000|2021-10-15 10:55:00|9236.1|9234.6|9236.6|9235.1|9237.4|9235.8|9233.9|9232|351
1634295600000|2021-10-15 11:00:00|9236.8|9235.3|9237.5|9236|9239.8|9238.3|9236.6|9234.8|370
1634295900000|2021-10-15 11:05:00|9237.6|9236.1|9238.3|9236.8|9239.7|9237.8|9237.1|9235.5|315
1634296200000|2021-10-15 11:10:00|9238.4|9236.9|9237.8|9236.3|9238.7|9236.9|9236.7|9235.1|225
1634296500000|2021-10-15 11:15:00|9237.9|9236.4|9235.9|9234.4|9238.1|9236.4|9234.8|9232.7|303
1634296800000|2021-10-15 11:20:00|9236|9234.5|9236.3|9234.8|9239.1|9237.3|9235.2|9233.7|342
1634297100000|2021-10-15 11:25:00|9236.4|9234.9|9239.4|9237.9|9239.8|9237.9|9236.3|9234.2|320
1634297400000|2021-10-15 11:30:00|9239.3|9237.8|9241.2|9239.7|9242.1|9240.6|9239.3|9237.8|292
1634297700000|2021-10-15 11:35:00|9241.3|9239.8|9244.2|9242.7|9244.7|9243.2|9241.3|9239.8|359
1634298000000|2021-10-15 11:40:00|9244.3|9242.8|9249.6|9248.1|9250.9|9248.8|9244.2|9242.7|358
1634298300000|2021-10-15 11:45:00|9249.4|9247.9|9246.9|9245.4|9251|9249.1|9246.8|9244.8|457
1634298600000|2021-10-15 11:50:00|9246.8|9245.3|9244.4|9242.9|9247.4|9245.5|9244.3|9242.4|386
1634298900000|2021-10-15 11:55:00|9244.5|9243|9244.4|9242.9|9245.7|9243.7|9243.8|9241.9|377
1634299200000|2021-10-15 12:00:00|9244.5|9243|9246.6|9244.2|9247.1|9245.2|9243.7|9241.5|523
1634299500000|2021-10-15 12:05:00|9246.5|9244.1|9248|9246.5|9249|9247|9246.1|9244.1|390
1634299800000|2021-10-15 12:10:00|9247.9|9246.4|9249.1|9246.7|9249.4|9247.9|9247.4|9245.7|337
1634300100000|2021-10-15 12:15:00|9249.2|9246.8|9253|9251.5|9254.3|9252.3|9247.9|9246.4|535
1634300400000|2021-10-15 12:20:00|9253.6|9251.2|9258.4|9256|9259|9256.9|9252.9|9250.9|569
1634300700000|2021-10-15 12:25:00|9258.5|9256.1|9261.7|9257.2|9262.2|9257.6|9256.7|9254.2|474
1634301000000|2021-10-15 12:30:00|9262.3|9255.6|9261.8|9260.3|9265.3|9263.1|9259.4|9255.6|932
1634301300000|2021-10-15 12:35:00|9261.7|9260.2|9256.9|9255.4|9262.9|9261.4|9256.1|9254.4|866
1634301600000|2021-10-15 12:40:00|9256.8|9255.3|9254|9252.5|9260|9258.2|9253.6|9251.7|751
1634301900000|2021-10-15 12:45:00|9253.8|9252.3|9254.8|9253.3|9256.3|9254.4|9252|9250.3|604
1634302200000|2021-10-15 12:50:00|9254.7|9253.2|9261.9|9260.4|9262.1|9260.6|9254.6|9252.6|754
1634302500000|2021-10-15 12:55:00|9262.1|9260.6|9262.1|9259.7|9263|9261.5|9258.9|9257.3|710
1634302800000|2021-10-15 13:00:00|9262.2|9259.8|9258.4|9256|9262.2|9260.2|9257.8|9256|626
1634303100000|2021-10-15 13:05:00|9257.8|9256.3|9256.7|9255.2|9258.7|9257.1|9254.5|9252.7|513
1634303400000|2021-10-15 13:10:00|9256.8|9255.3|9257.9|9256.4|9258.9|9257.1|9253.2|9251.3|605
1634303700000|2021-10-15 13:15:00|9257.8|9256.3|9255.2|9253.7|9259.7|9257.8|9254.1|9252.2|530
1634304000000|2021-10-15 13:20:00|9255.1|9253.6|9250.8|9249.3|9255.3|9253.8|9249.9|9248.4|475
1634304300000|2021-10-15 13:25:00|9250.7|9249.2|9246.3|9244.8|9251.7|9250.2|9246.2|9244.6|556
1634304600000|2021-10-15 13:30:00|9246.2|9244.7|9248.7|9246.3|9250.2|9248.5|9245.8|9243.8|862
1634304900000|2021-10-15 13:35:00|9248.6|9246.2|9246.5|9244.1|9249.2|9247.4|9243|9241.5|572
1634305200000|2021-10-15 13:40:00|9246.4|9244|9246|9243.6|9247.8|9246.2|9243.7|9241.7|704
1634305500000|2021-10-15 13:45:00|9245.7|9244.2|9246.7|9245.2|9247.8|9246.3|9241.8|9239.8|576
1634305800000|2021-10-15 13:50:00|9246.8|9245.3|9247.9|9246.4|9248.3|9246.5|9245.4|9243.8|421
1634306100000|2021-10-15 13:55:00|9247.8|9246.3|9250.7|9248.3|9252.4|9250|9246.1|9244.6|596
1634306400000|2021-10-15 14:00:00|9250.8|9248.4|9248.9|9246.5|9250.8|9248.4|9245.2|9243.1|810
1634306700000|2021-10-15 14:05:00|9249|9246.6|9249.9|9248.4|9252.2|9250|9248|9246.3|623
1634307000000|2021-10-15 14:10:00|9250|9248.5|9254|9251.6|9254|9252|9249.6|9247.5|581
1634307300000|2021-10-15 14:15:00|9253.9|9251.5|9253.3|9250.9|9256.4|9254.1|9252.1|9250.2|602
1634307600000|2021-10-15 14:20:00|9253.4|9251|9249.6|9248.1|9254.8|9252.7|9249.4|9247.4|624
1634307900000|2021-10-15 14:25:00|9249.5|9248|9246.6|9244.2|9251.9|9249.9|9245.3|9243.3|741
1634308200000|2021-10-15 14:30:00|9246.1|9244.6|9244.2|9241.8|9248.1|9246|9243.8|9241.8|527
1634308500000|2021-10-15 14:35:00|9244.3|9241.9|9242.3|9240.8|9244.5|9242.6|9238.9|9237|685
1634308800000|2021-10-15 14:40:00|9242.5|9240.1|9239.7|9238.2|9243.1|9241.1|9238.5|9236.6|536
1634309100000|2021-10-15 14:45:00|9239.8|9238.3|9235.2|9232.8|9240.8|9238.8|9233.6|9231.6|705
1634309400000|2021-10-15 14:50:00|9235.1|9232.7|9228.6|9226.2|9235.5|9233.5|9227.5|9225.4|697
1634309700000|2021-10-15 14:55:00|9228.8|9226.4|9230.3|9228.8|9233.8|9231.8|9228.4|9226.2|899
1634310000000|2021-10-15 15:00:00|9230.4|9228.9|9229.3|9227.8|9233|9231.5|9228.9|9227.3|834
1634310300000|2021-10-15 15:05:00|9229.1|9227.6|9230.7|9229.2|9231.4|9229.8|9225.6|9223.7|609
1634310600000|2021-10-15 15:10:00|9230.8|9229.3|9233.1|9231.6|9234|9231.9|9229.6|9227.6|412
1634310900000|2021-10-15 15:15:00|9233.2|9231.7|9236|9233.6|9236.3|9234.3|9232|9229.6|394
1634311200000|2021-10-15 15:20:00|9236.1|9233.7|9235.2|9232.8|9236.1|9234|9233.9|9231.9|442
1634311500000|2021-10-15 15:25:00|9235.3|9232.9|9235.8|9233.4|9237.9|9236|9234.2|9232.3|461
1634311800000|2021-10-15 15:30:00|9235.7|9233.3|9239.4|9237|9239.4|9237.7|9234.7|9232.8|411
1634312100000|2021-10-15 15:35:00|9239.2|9236.8|9239|9237.5|9240.4|9238.7|9236.8|9235.3|505
1634312400000|2021-10-15 15:40:00|9239.1|9237.6|9241.1|9239.6|9241.6|9239.7|9238.4|9236.7|402
1634312700000|2021-10-15 15:45:00|9241|9239.5|9240.4|9238.9|9241.8|9239.8|9239.3|9237.5|363
1634313000000|2021-10-15 15:50:00|9240.3|9238.8|9240.3|9238.8|9242.2|9240.3|9239.6|9237.7|363
1634313300000|2021-10-15 15:55:00|9240.2|9238.7|9242.1|9240.6|9243.5|9242|9240.2|9238.7|344
1634313600000|2021-10-15 16:00:00|9242.2|9240.7|9242.7|9241.2|9244.5|9242.8|9242.1|9240.6|323
1634313900000|2021-10-15 16:05:00|9242.6|9241.1|9240.9|9239.4|9244.1|9242.1|9240.1|9238.1|380
1634314200000|2021-10-15 16:10:00|9240.8|9239.3|9241.7|9239.3|9243.2|9241.6|9240.8|9239|262
1634314500000|2021-10-15 16:15:00|9241.6|9239.2|9243.2|9240.8|9243.3|9241.3|9241|9239.1|413
1634314800000|2021-10-15 16:20:00|9243.3|9240.9|9243.9|9241.5|9244|9241.6|9240|9238.1|349
1634315100000|2021-10-15 16:25:00|9243.7|9241.3|9243.7|9242.2|9244.6|9242.8|9243.4|9241.3|267
1634315400000|2021-10-15 16:30:00|9243.5|9242|9243.3|9241.8|9244.3|9242.6|9242.6|9240.8|220
1634315700000|2021-10-15 16:35:00|9243.2|9241.7|9241.5|9240|9244.1|9242.5|9241.1|9239.2|234
1634316000000|2021-10-15 16:40:00|9241.4|9239.9|9243.2|9240.8|9243.5|9241.4|9240.7|9238.7|265
1634316300000|2021-10-15 16:45:00|9243.1|9240.7|9240|9238.5|9243.2|9241|9238.3|9236.3|296
1634316600000|2021-10-15 16:50:00|9239.9|9238.4|9239.2|9237.7|9241.1|9239.3|9239.1|9237.1|264
1634316900000|2021-10-15 16:55:00|9239.3|9237.8|9241.1|9239.6|9241.4|9239.6|9239|9237.4|194
1634317200000|2021-10-15 17:00:00|9241|9239.5|9240.8|9239.3|9243|9241.2|9240.2|9238.2|283
1634317500000|2021-10-15 17:05:00|9240.6|9239.1|9240.8|9238.4|9241.3|9239.5|9239.3|9237.3|294
1634317800000|2021-10-15 17:10:00|9240.9|9238.5|9239.9|9238.4|9241|9239.2|9239.2|9237.4|226
1634318100000|2021-10-15 17:15:00|9240|9238.5|9239.2|9237.7|9240.5|9238.5|9239|9237.4|176
1634318400000|2021-10-15 17:20:00|9239.1|9237.6|9238.1|9236.6|9239.3|9237.8|9237.8|9236.2|239
1634318700000|2021-10-15 17:25:00|9238|9236.5|9238.1|9236.6|9238.5|9236.8|9236.7|9235|212
1634319000000|2021-10-15 17:30:00|9238|9236.5|9236.3|9234.8|9238.4|9236.5|9236.2|9234.2|216
1634319300000|2021-10-15 17:35:00|9236.2|9234.7|9236.7|9235.2|9238.1|9236.2|9236.2|9234.5|193
1634319600000|2021-10-15 17:40:00|9236.8|9235.3|9236.8|9235.3|9238|9236.3|9236.5|9234.5|159
1634319900000|2021-10-15 17:45:00|9236.7|9235.2|9236.6|9235.1|9237.6|9235.7|9236.4|9234.4|188
1634320200000|2021-10-15 17:50:00|9236.7|9235.2|9238.1|9235.7|9238.3|9236.5|9236|9234.5|130
1634320500000|2021-10-15 17:55:00|9238.2|9235.8|9239.1|9237.6|9239.5|9237.7|9237.4|9235.4|198
1634320800000|2021-10-15 18:00:00|9239|9237.5|9239.1|9237.6|9240.3|9238.4|9238.6|9236.8|255
1634321100000|2021-10-15 18:05:00|9239.2|9237.7|9238.3|9236.8|9240.3|9238.4|9237.7|9235.9|157
1634321400000|2021-10-15 18:10:00|9238.2|9236.7|9238.7|9236.3|9239.7|9238|9238.1|9236.2|157
1634321700000|2021-10-15 18:15:00|9238|9236.5|9238.3|9236.8|9238.5|9237|9236.7|9234.8|188
1634322000000|2021-10-15 18:20:00|9238.4|9236.9|9239.3|9236.9|9239.5|9237.6|9237.7|9235.7|184
1634322300000|2021-10-15 18:25:00|9239.4|9237|9239.9|9238.4|9240.2|9238.5|9237.9|9236.3|179
1634322600000|2021-10-15 18:30:00|9240|9238.5|9240.5|9239|9243|9241.1|9239.9|9238.1|270
1634322900000|2021-10-15 18:35:00|9240.4|9238.9|9238.4|9236.9|9241.1|9239.1|9238.4|9236.5|254
1634323200000|2021-10-15 18:40:00|9238.3|9236.8|9238.7|9237.2|9239.5|9237.9|9237.9|9236.4|253
1634323500000|2021-10-15 18:45:00|9238.6|9237.1|9237.1|9234.7|9239.1|9237.1|9236.5|9234.3|248
1634323800000|2021-10-15 18:50:00|9237|9234.6|9234.3|9231.9|9237|9234.7|9234|9231.6|317
1634324100000|2021-10-15 18:55:00|9234.2|9231.8|9229|9227.5|9234.4|9232|9229|9227|614
1634324400000|2021-10-15 19:00:00|9229.4|9227|9227.4|9225.9|9230.2|9228.3|9226.8|9224.8|440
1634324700000|2021-10-15 19:05:00|9227.3|9225.8|9230.5|9228.1|9230.5|9228.4|9227.3|9225.4|262
1634325000000|2021-10-15 19:10:00|9230.1|9228.6|9229.4|9227|9231.1|9229.1|9228.7|9226.7|153
1634325300000|2021-10-15 19:15:00|9229.3|9226.9|9231.2|9228.8|9231.4|9229|9228.4|9226.5|201
1634325600000|2021-10-15 19:20:00|9231.1|9228.7|9230.2|9227.8|9231.9|9229.5|9229.3|9227.4|217
1634325900000|2021-10-15 19:25:00|9230|9227.6|9229.8|9227.4|9231|9229|9229.2|9226.8|234
1634326200000|2021-10-15 19:30:00|9229.6|9227.2|9230.1|9227.7|9231.1|9229.2|9229.2|9227.2|247
1634326500000|2021-10-15 19:35:00|9230|9227.6|9229|9226.6|9230.4|9228.6|9228.8|9226.4|258
1634326800000|2021-10-15 19:40:00|9228.9|9226.5|9223.8|9221.4|9229.2|9227.3|9223.3|9221.1|288
1634327100000|2021-10-15 19:45:00|9223.7|9221.3|9225.2|9222.8|9225.4|9223.4|9223.7|9221.3|159
1634327400000|2021-10-15 19:50:00|9225.1|9222.7|9223.6|9221.2|9225.9|9223.5|9223|9220.7|161
1634327700000|2021-10-15 19:55:00|9223.5|9221.1|9225.9|9224.4|9227.3|9225.2|9222.8|9220.6|241
1634328000000|2021-10-15 20:00:00|9226.4|9224|9227.1|9224.7|9227.4|9225.3|9225.8|9223.4|191
1634328300000|2021-10-15 20:05:00|9226.9|9224.5|9226.7|9224.3|9227|9224.6|9225.6|9223.2|87
1634328600000|2021-10-15 20:10:00|9226.8|9224.4|9227.7|9225.3|9227.8|9225.4|9226.6|9224.2|176
1634328900000|2021-10-15 20:15:00|9227.6|9225.2|9228.6|9226.2|9228.8|9226.4|9227.5|9225.1|155
1634329200000|2021-10-15 20:20:00|9228.7|9226.3|9228.7|9226.3|9229|9226.6|9228.4|9226|122
1634329500000|2021-10-15 20:25:00|9228.8|9226.4|9229.7|9227.3|9229.9|9227.5|9228.6|9226.2|121
1634329800000|2021-10-15 20:30:00|9229.8|9227.4|9229.8|9227.4|9230|9227.6|9228.7|9226.3|192
1634330100000|2021-10-15 20:35:00|9229.5|9227.1|9228.9|9226.5|9230|9227.6|9228.5|9226.1|129
1634330400000|2021-10-15 20:40:00|9228.8|9226.4|9232.8|9230.4|9233.1|9230.7|9228.8|9226.4|240
1634330700000|2021-10-15 20:45:00|9232.7|9230.3|9232.3|9229.9|9232.9|9230.5|9231.8|9229.4|185
1634331000000|2021-10-15 20:50:00|9232.6|9230.2|9232.6|9230.2|9233.3|9230.9|9232.1|9229.7|140
1634331300000|2021-10-15 20:55:00|9231.9|9229.5|9233|9230.6|9237|9231.7|9231.9|9226.7|162
1634500800000|2021-10-17 20:00:00|9257.2|9236.2|9257.3|9236.3|9257.3|9236.3|9257.2|9236.2|2
1634501700000|2021-10-17 20:15:00|9257|9236|9257.3|9236.3|9257.3|9236.3|9254.6|9233.6|5
1634502300000|2021-10-17 20:25:00|9256.4|9235.4|9257.2|9236.2|9257.2|9236.2|9256.4|9235.4|2
1634502600000|2021-10-17 20:30:00|9257.3|9236.3|9256.2|9235.2|9257.3|9236.3|9256.2|9235.2|6
1634502900000|2021-10-17 20:35:00|9257.1|9236.1|9257.1|9236.1|9257.1|9236.1|9250.8|9229.8|3
1634503200000|2021-10-17 20:40:00|9256.3|9235.3|9257.1|9236.1|9257.1|9236.1|9256.3|9235.3|2
1634503500000|2021-10-17 20:45:00|9254.5|9233.5|9254.5|9233.5|9254.5|9233.5|9254.5|9233.5|1
1634504100000|2021-10-17 20:55:00|9257.1|9236.1|9260.3|9239.3|9260.4|9239.4|9257.1|9236.1|3
1634504400000|2021-10-17 21:00:00|9258.8|9237.8|9253.5|9232.5|9259.1|9238.1|9247.9|9226.9|27
1634504700000|2021-10-17 21:05:00|9251.6|9230.6|9244.6|9229.6|9255.9|9236.8|9241.4|9223.4|528
1634505000000|2021-10-17 21:10:00|9245.5|9230.5|9241.8|9226.8|9253|9238|9241.2|9226.2|310
1634505300000|2021-10-17 21:15:00|9242.4|9227.4|9245.8|9230.8|9252.2|9237.2|9240.6|9225.6|326
1634505600000|2021-10-17 21:20:00|9247.1|9232.1|9244.6|9229.6|9251.5|9236.5|9242.1|9227.1|119
1634505900000|2021-10-17 21:25:00|9242.6|9227.6|9241.4|9226.4|9251.5|9236.5|9239|9224|193
1634506200000|2021-10-17 21:30:00|9244.8|9229.8|9242.1|9227.1|9254.6|9239.6|9238.9|9223.9|1109
1634506500000|2021-10-17 21:35:00|9241.9|9226.9|9243|9228|9259.5|9244.5|9239.7|9224.7|916
1634506800000|2021-10-17 21:40:00|9246.8|9231.8|9243.6|9228.6|9250.7|9235.7|9239.3|9224.3|962
1634507100000|2021-10-17 21:45:00|9243.9|9228.9|9246|9231|9248.5|9233.5|9238.9|9223.9|1019
1634507400000|2021-10-17 21:50:00|9246.7|9231.7|9244.8|9229.8|9250.1|9235.1|9236.7|9221.7|1289
1634507700000|2021-10-17 21:55:00|9245|9230|9245.3|9230.3|9249.3|9234.3|9241.4|9226.4|629
1634508000000|2021-10-17 22:00:00|9245.5|9230.5|9236.3|9230.5|9246.2|9231.4|9235|9222.4|719
1634508300000|2021-10-17 22:05:00|9235.2|9231.4|9233.8|9231.1|9237|9232.7|9233.6|9229.3|567
1634508600000|2021-10-17 22:10:00|9233.7|9231.3|9233.2|9230.8|9234.1|9231.7|9232.6|9229.7|380
1634508900000|2021-10-17 22:15:00|9233.4|9231|9233.6|9231.2|9234.7|9232.3|9233|9229.5|313
1634509200000|2021-10-17 22:20:00|9233.5|9231.1|9232|9229.6|9233.5|9231.1|9230.6|9226.8|396
1634509500000|2021-10-17 22:25:00|9232.1|9229.7|9232.8|9230.4|9233.3|9230.9|9230.6|9227.6|353
1634509800000|2021-10-17 22:30:00|9232.9|9230.5|9234.4|9232|9235.1|9232.7|9232.4|9228.9|319
1634510100000|2021-10-17 22:35:00|9234.5|9232.1|9234.2|9231.8|9234.6|9232.2|9233.2|9229.7|343
1634510400000|2021-10-17 22:40:00|9234.3|9231.9|9234.8|9232.4|9235.2|9232.7|9233.3|9230.5|324
1634510700000|2021-10-17 22:45:00|9235.1|9232.7|9233.2|9230|9235.1|9232.7|9232.4|9229.8|267
1634511000000|2021-10-17 22:50:00|9233.1|9230.5|9232.5|9230.1|9233.5|9231.1|9232.2|9228.7|188
1634511300000|2021-10-17 22:55:00|9232.6|9230.2|9233|9230.6|9233.4|9231|9232.2|9229|228
1634511600000|2021-10-17 23:00:00|9232.9|9230.5|9235.4|9233|9236.3|9233.9|9232.8|9230.4|213
1634511900000|2021-10-17 23:05:00|9235.3|9232.9|9233.1|9230.7|9235.3|9232.9|9230.7|9228.6|226
1634512200000|2021-10-17 23:10:00|9233.5|9231.1|9231.9|9229.5|9233.8|9231.8|9231.5|9229.5|185
1634512500000|2021-10-17 23:15:00|9232|9229.6|9231.2|9228.8|9232.1|9230.3|9230.7|9228.6|104
1634512800000|2021-10-17 23:20:00|9231.3|9228.9|9232.9|9230.5|9233.6|9231.2|9231.3|9228.9|150
1634513100000|2021-10-17 23:25:00|9233|9230.6|9231.6|9229.2|9233|9231|9230.8|9228.9|161
1634513400000|2021-10-17 23:30:00|9231.5|9229.1|9231.2|9228.8|9231.9|9229.5|9231|9228.6|102
1634513700000|2021-10-17 23:35:00|9231.1|9228.7|9231.1|9228.7|9231.2|9228.8|9229.9|9227.5|148
1634514000000|2021-10-17 23:40:00|9231|9228.6|9233.7|9231.3|9233.8|9231.4|9231|9228.6|196
1634514300000|2021-10-17 23:45:00|9233.6|9231.2|9233.7|9231.3|9234.7|9232.3|9233.2|9230.8|231
1634514600000|2021-10-17 23:50:00|9233.8|9231.4|9233.8|9231.4|9234|9231.6|9233.4|9231|126
1634514900000|2021-10-17 23:55:00|9233.9|9231.5|9237.1|9234.7|9237.2|9234.8|9233.7|9231.3|219
1634515200000|2021-10-18 00:00:00|9237|9234.6|9237.6|9235.2|9238.4|9236|9235.3|9232.9|293
1634515500000|2021-10-18 00:05:00|9237.5|9235.1|9238.2|9235.8|9238.5|9236.2|9236.7|9234.3|258
1634515800000|2021-10-18 00:10:00|9238.1|9235.7|9238.1|9235.7|9239.5|9237.1|9237.7|9235.5|232
1634516100000|2021-10-18 00:15:00|9238|9235.6|9240.5|9238.1|9240.7|9238.3|9237.8|9235.5|307
1634516400000|2021-10-18 00:20:00|9240.6|9238.2|9239.6|9237.2|9241.2|9239.5|9238.6|9236.3|216
1634516700000|2021-10-18 00:25:00|9239.7|9237.3|9240.8|9238.4|9241.7|9239.3|9239.2|9236.9|206
1634517000000|2021-10-18 00:30:00|9240.9|9238.5|9239.7|9237.3|9241.9|9239.5|9239.5|9237.1|260
1634517300000|2021-10-18 00:35:00|9239.8|9237.4|9241.6|9239.2|9242.4|9240|9239.2|9237.1|244
1634517600000|2021-10-18 00:40:00|9241.5|9239.1|9241.5|9239.1|9242.3|9239.9|9239.8|9238|194
1634517900000|2021-10-18 00:45:00|9241.6|9239.2|9241.5|9239.1|9242.9|9240.9|9240.9|9238.8|202
1634518200000|2021-10-18 00:50:00|9241.8|9239.4|9243.5|9241.1|9244|9241.4|9240.8|9238.9|216
1634518500000|2021-10-18 00:55:00|9243.4|9241|9244.7|9242.3|9245.7|9243.7|9243.4|9241|232
1634518800000|2021-10-18 01:00:00|9244.8|9242.4|9238.7|9236.3|9245.5|9243.1|9238.5|9236.1|343
1634519100000|2021-10-18 01:05:00|9238.6|9236.2|9240|9237.6|9240.5|9238.1|9237.3|9234.9|297
1634519400000|2021-10-18 01:10:00|9240.1|9237.7|9239.5|9237.1|9240.6|9238.7|9238.8|9236.4|226
1634519700000|2021-10-18 01:15:00|9239.6|9237.2|9241.4|9239|9242.2|9239.8|9238.5|9236.1|215
1634520000000|2021-10-18 01:20:00|9241.3|9238.9|9240.4|9238|9242.2|9239.9|9240.1|9237.9|193
1634520300000|2021-10-18 01:25:00|9240.3|9237.9|9242|9239.6|9242|9239.9|9240.2|9237.9|267
1634520600000|2021-10-18 01:30:00|9241.9|9239.5|9239.1|9237.6|9242.1|9239.7|9238.9|9236.9|238
1634520900000|2021-10-18 01:35:00|9239.2|9237.7|9240.2|9238.7|9240.6|9238.7|9239.1|9237.2|132
1634521200000|2021-10-18 01:40:00|9240.6|9238.2|9238.7|9236.3|9240.6|9238.4|9238.1|9236.2|175
1634521500000|2021-10-18 01:45:00|9238.8|9236.4|9241.3|9238.9|9241.3|9239.3|9238.1|9236.2|157
1634521800000|2021-10-18 01:50:00|9241.2|9238.8|9241.2|9238.8|9242.1|9239.9|9240.6|9238.7|128
1634522100000|2021-10-18 01:55:00|9241.3|9238.9|9241.6|9239.2|9241.8|9239.5|9240.5|9237.9|177
1634522400000|2021-10-18 02:00:00|9241.7|9239.3|9239.6|9237.2|9241.7|9239.3|9239.3|9237|196
1634522700000|2021-10-18 02:05:00|9239.7|9237.3|9240.8|9239.3|9241.3|9239.3|9238.9|9236.9|160
1634523000000|2021-10-18 02:10:00|9240.9|9239.4|9241.2|9238.8|9241.4|9239.5|9239.7|9237.9|153
1634523300000|2021-10-18 02:15:00|9241.4|9239|9239.4|9237|9241.5|9239.5|9238.9|9236.7|220
1634523600000|2021-10-18 02:20:00|9239.3|9236.9|9238.7|9236.3|9239.5|9237.6|9238|9236.1|118
1634523900000|2021-10-18 02:25:00|9238.8|9236.4|9239.4|9237|9239.6|9237.3|9238.1|9236.1|170
1634524200000|2021-10-18 02:30:00|9239.3|9236.9|9240.2|9237.8|9240.4|9238.3|9238.8|9236.7|137
1634524500000|2021-10-18 02:35:00|9240.3|9237.9|9241.2|9238.8|9242.4|9240.1|9240.3|9237.9|188
1634524800000|2021-10-18 02:40:00|9240.6|9238.2|9239.4|9237|9240.6|9238.5|9238.9|9236.9|137
1634525100000|2021-10-18 02:45:00|9239.5|9237.1|9239.4|9237|9239.7|9237.6|9238.9|9236.8|154
1634525400000|2021-10-18 02:50:00|9239.5|9237.1|9239.7|9237.3|9239.7|9237.8|9238|9236.1|139
1634525700000|2021-10-18 02:55:00|9239.8|9237.4|9241.3|9238.9|9242.1|9239.9|9239.4|9237.3|214
1634526000000|2021-10-18 03:00:00|9241.2|9238.8|9243.7|9241.3|9243.8|9241.8|9240.7|9238.7|197
1634526300000|2021-10-18 03:05:00|9243.8|9241.4|9244.9|9243.4|9245.5|9243.4|9243.4|9241.3|176
1634526600000|2021-10-18 03:10:00|9244.8|9243.3|9245.3|9242.9|9246.2|9244.2|9244.4|9242.7|232
1634526900000|2021-10-18 03:15:00|9245.4|9243|9245.4|9243|9246.3|9244.4|9244.8|9242.8|229
1634527200000|2021-10-18 03:20:00|9245.5|9243.1|9246.8|9245.3|9248.1|9246.1|9245|9243|246
1634527500000|2021-10-18 03:25:00|9246.9|9245.4|9248.1|9245.7|9248.3|9246.3|9246.4|9244.1|247
1634527800000|2021-10-18 03:30:00|9248.2|9245.8|9248.8|9246.4|9249.8|9247.7|9247.7|9245.6|182
1634528100000|2021-10-18 03:35:00|9248.9|9246.5|9249.4|9247|9249.7|9247.7|9248.2|9246.2|165
1634528400000|2021-10-18 03:40:00|9249.1|9247.6|9249|9246.6|9249.8|9247.9|9248.5|9246.2|212
1634528700000|2021-10-18 03:45:00|9249.1|9246.7|9248.4|9246.9|9249.9|9248.2|9248.2|9245.8|194
1634529000000|2021-10-18 03:50:00|9248.5|9247|9248.3|9246.8|9249.5|9247.6|9248.2|9246.3|165
1634529300000|2021-10-18 03:55:00|9248.4|9246.9|9249|9247.5|9249.5|9247.6|9247.6|9245.7|122
1634529600000|2021-10-18 04:00:00|9249.4|9247|9249.8|9247.4|9250.1|9248.1|9248.6|9246.5|164
1634529900000|2021-10-18 04:05:00|9249.4|9247.9|9249.4|9247.9|9249.9|9248|9249|9247.1|102
1634530200000|2021-10-18 04:10:00|9249.3|9247.8|9249.7|9247.3|9249.8|9247.9|9249|9247.2|60
1634530500000|2021-10-18 04:15:00|9249.6|9247.2|9249.4|9247.9|9249.9|9248|9248.4|9246.4|134
1634530800000|2021-10-18 04:20:00|9249.3|9247.8|9248.9|9246.5|9249.8|9247.9|9248.5|9246.4|106
1634531100000|2021-10-18 04:25:00|9248.8|9246.4|9248.5|9247|9249.1|9247.1|9248.3|9246.4|74
1634531400000|2021-10-18 04:30:00|9248.4|9246.9|9249.2|9247.7|9249.2|9247.7|9247.8|9245.8|101
1634531700000|2021-10-18 04:35:00|9249.3|9247.8|9250|9248.5|9250.7|9248.8|9248.7|9246.8|172
1634532000000|2021-10-18 04:40:00|9250.1|9248.6|9250.4|9248|9251.3|9249.3|9249.8|9247.4|171
1634532300000|2021-10-18 04:45:00|9250.5|9248.1|9249.7|9247.3|9250.6|9248.6|9249.1|9247|97
1634532600000|2021-10-18 04:50:00|9249.8|9247.4|9251.8|9250.3|9252.3|9250.3|9249.2|9247.3|159
1634532900000|2021-10-18 04:55:00|9251.9|9250.4|9252.3|9249.9|9253.3|9251.2|9251.6|9249.8|147
1634533200000|2021-10-18 05:00:00|9252.4|9250|9252|9249.6|9252.4|9250.4|9250.7|9248.9|170
1634533500000|2021-10-18 05:05:00|9251.9|9249.5|9250.9|9248.5|9252.7|9250.3|9250.5|9248.1|154
1634533800000|2021-10-18 05:10:00|9250.8|9248.4|9248.4|9246.9|9251.6|9249.6|9248.3|9246.4|197
1634534100000|2021-10-18 05:15:00|9248.5|9247|9249.8|9247.4|9249.9|9248|9248.4|9246.4|130
1634534400000|2021-10-18 05:20:00|9249.9|9247.5|9250.5|9248.1|9250.6|9248.7|9249.7|9247.3|123
1634534700000|2021-10-18 05:25:00|9250.6|9248.2|9251.5|9249.1|9251.8|9249.4|9249.9|9247.7|155
1634535000000|2021-10-18 05:30:00|9251.4|9249|9251.9|9250.4|9252.4|9250.7|9250|9248.2|267
1634535300000|2021-10-18 05:35:00|9252.4|9250|9252.4|9250|9253.3|9251.1|9252.2|9249.8|141
1634535600000|2021-10-18 05:40:00|9252.3|9249.9|9251.5|9249.1|9252.8|9250.5|9251|9248.9|147
1634535900000|2021-10-18 05:45:00|9251.4|9249|9252.6|9250.2|9253.1|9251.2|9250.1|9248|186
1634536200000|2021-10-18 05:50:00|9252.5|9250.1|9253.5|9251.1|9253.6|9251.2|9251.7|9249.7|182
1634536500000|2021-10-18 05:55:00|9253.4|9251|9253|9250.6|9253.6|9251.3|9251.8|9249.9|292
1634536800000|2021-10-18 06:00:00|9252.9|9250.5|9253|9250.6|9255|9252.6|9249.9|9247.7|464
1634537100000|2021-10-18 06:05:00|9253.1|9250.7|9253.2|9250.8|9253.9|9251.5|9251.6|9249.2|316
1634537400000|2021-10-18 06:10:00|9253.8|9251.4|9255.4|9253|9256.1|9253.7|9253|9250.6|307
1634537700000|2021-10-18 06:15:00|9255|9252.6|9260.6|9258.2|9260.6|9258.2|9255|9252.6|284
1634538000000|2021-10-18 06:20:00|9260.4|9258|9259.9|9257.5|9262.1|9259.7|9259.5|9257.1|330
1634538300000|2021-10-18 06:25:00|9260|9257.6|9263.4|9261|9263.5|9261.1|9259.8|9257.4|355
1634538600000|2021-10-18 06:30:00|9263.3|9260.9|9256.6|9254.2|9263.3|9260.9|9256.3|9253.9|358
1634538900000|2021-10-18 06:35:00|9256.5|9254.1|9259.2|9256.8|9259.8|9257.4|9256.1|9254|348
1634539200000|2021-10-18 06:40:00|9259.1|9256.7|9259.3|9256.9|9259.4|9257|9257.7|9255.3|400
1634539500000|2021-10-18 06:45:00|9259.2|9256.8|9261.3|9258.9|9263|9261.2|9259.1|9256.7|386
1634539800000|2021-10-18 06:50:00|9261.2|9258.8|9260.5|9258.1|9262|9259.9|9259.3|9256.9|296
1634540100000|2021-10-18 06:55:00|9260.6|9258.2|9258.3|9255.9|9260.9|9259|9258|9255.6|360
1634540400000|2021-10-18 07:00:00|9258.6|9256.2|9259.4|9257|9259.8|9257.8|9256.2|9253.8|425
1634540700000|2021-10-18 07:05:00|9259.5|9257.1|9256|9253.6|9259.5|9257.5|9253|9251.4|533
1634541000000|2021-10-18 07:10:00|9255.9|9253.5|9253.1|9251.6|9257|9255.1|9252.9|9251.1|591
1634541300000|2021-10-18 07:15:00|9253|9251.5|9260.1|9257.7|9260.3|9257.9|9253|9250.6|624
1634541600000|2021-10-18 07:20:00|9260|9257.6|9258.5|9256.1|9262.1|9259.7|9257.6|9255.5|527
1634541900000|2021-10-18 07:25:00|9258.4|9256|9258.7|9256.3|9261.2|9258.9|9258|9255.6|343
1634542200000|2021-10-18 07:30:00|9258.5|9256.1|9252.2|9249.8|9259.1|9257.1|9251.7|9249.4|462
1634542500000|2021-10-18 07:35:00|9252.1|9249.7|9252.3|9249.9|9253.7|9251.3|9250.4|9248.4|473
1634542800000|2021-10-18 07:40:00|9252.4|9250|9253|9250.6|9254.4|9252.2|9252|9249.8|535
1634543100000|2021-10-18 07:45:00|9253.1|9250.7|9258.3|9255.9|9259.2|9257.2|9253.1|9250.7|575
1634543400000|2021-10-18 07:50:00|9258.4|9256|9256.2|9254.7|9259.3|9256.9|9255.5|9253.4|368
1634543700000|2021-10-18 07:55:00|9256.4|9254|9255.7|9253.3|9257.4|9255.5|9254.1|9252.4|554
1634544000000|2021-10-18 08:00:00|9255.6|9253.2|9250|9248.5|9256.4|9254.4|9249.9|9247.9|450
1634544300000|2021-10-18 08:05:00|9250.4|9248|9249|9246.6|9250.5|9248.4|9247.5|9245.6|472
1634544600000|2021-10-18 08:10:00|9248.9|9246.5|9250.6|9248.2|9252.2|9250|9248.8|9246.4|419
1634544900000|2021-10-18 08:15:00|9250.7|9248.3|9250.9|9249.4|9252.1|9250.2|9249.3|9247.2|327
1634545200000|2021-10-18 08:20:00|9251|9249.5|9254.3|9252.8|9254.8|9253.1|9250|9248.1|297
1634545500000|2021-10-18 08:25:00|9254.4|9252.9|9260.8|9258.4|9262.8|9260.4|9254.2|9252.7|480
1634545800000|2021-10-18 08:30:00|9260.9|9258.5|9261.9|9259.5|9262.6|9260.4|9260.2|9257.8|561
1634546100000|2021-10-18 08:35:00|9262|9259.6|9263.7|9261.3|9264.9|9262.5|9260.1|9257.7|524
1634546400000|2021-10-18 08:40:00|9263.6|9261.2|9262.9|9260.5|9265.4|9263|9262.5|9260.1|433
1634546700000|2021-10-18 08:45:00|9262.8|9260.4|9260.1|9257.7|9263.4|9261.4|9260.1|9257.7|536
1634547000000|2021-10-18 08:50:00|9260|9257.6|9264.7|9262.3|9265.7|9263.3|9259.2|9257|439
1634547300000|2021-10-18 08:55:00|9264.8|9262.4|9265.2|9262.8|9265.2|9263|9262.2|9259.8|389
1634547600000|2021-10-18 09:00:00|9265.3|9262.9|9261.6|9259.2|9265.8|9263.4|9260.9|9258.9|593
1634547900000|2021-10-18 09:05:00|9261.5|9259.1|9259.2|9256.8|9264.1|9261.7|9259.1|9256.7|488
1634548200000|2021-10-18 09:10:00|9259.1|9256.7|9260.7|9258.3|9261.1|9258.9|9258.5|9256.5|338
1634548500000|2021-10-18 09:15:00|9260.6|9258.2|9260.2|9257.8|9263.3|9261.4|9259.1|9257|356
1634548800000|2021-10-18 09:20:00|9260.3|9257.9|9260|9257.6|9260.4|9258.4|9258.6|9256.7|295
1634549100000|2021-10-18 09:25:00|9260.1|9257.7|9263.6|9261.2|9265.2|9263.3|9259.4|9257.5|334
1634549400000|2021-10-18 09:30:00|9263.7|9261.3|9261.8|9260.3|9265.1|9263.2|9261.5|9259.6|351
1634549700000|2021-10-18 09:35:00|9261.9|9260.4|9258.3|9255.9|9262|9260.4|9256.9|9255|242
1634550000000|2021-10-18 09:40:00|9257.8|9256.3|9260.9|9258.5|9261.7|9259.7|9257.6|9255.7|301
1634550300000|2021-10-18 09:45:00|9261|9258.6|9262.8|9260.4|9263|9261.1|9260.4|9258.4|326
1634550600000|2021-10-18 09:50:00|9262.9|9260.5|9265.2|9262.8|9265.3|9262.9|9261.4|9259.4|380
1634550900000|2021-10-18 09:55:00|9265.1|9262.7|9266.1|9263.7|9266.9|9265.1|9263.2|9261.4|457
1634551200000|2021-10-18 10:00:00|9266|9263.6|9266.2|9263.8|9266.7|9264.8|9263.8|9262.1|287
1634551500000|2021-10-18 10:05:00|9266.3|9263.9|9269.4|9267|9269.8|9267.7|9264.8|9262.4|409
1634551800000|2021-10-18 10:10:00|9269.5|9267.1|9271.8|9269.4|9274.5|9272.5|9269.5|9267.1|463
1634552100000|2021-10-18 10:15:00|9271.9|9269.5|9269.6|9267.2|9272.8|9270.9|9268.1|9266|422
1634552400000|2021-10-18 10:20:00|9269.5|9267.1|9267.7|9266.2|9270.6|9268.9|9267.3|9265.8|361
1634552700000|2021-10-18 10:25:00|9267.9|9266.4|9264.1|9261.7|9268.4|9266.4|9264.1|9261.7|319
1634553000000|2021-10-18 10:30:00|9264.2|9261.8|9262.7|9261.2|9264.2|9262.2|9261.5|9259.5|345
1634553300000|2021-10-18 10:35:00|9262.8|9261.3|9260.5|9259|9262.8|9261.3|9260|9258|413
1634553600000|2021-10-18 10:40:00|9260.8|9258.4|9259.7|9258.2|9261.6|9259.6|9259|9257.5|420
1634553900000|2021-10-18 10:45:00|9259.8|9258.3|9256.8|9255.3|9260.8|9259.1|9256.7|9254.9|353
1634554200000|2021-10-18 10:50:00|9256.7|9255.2|9257|9255.5|9258.6|9256.6|9256.1|9254|318
1634554500000|2021-10-18 10:55:00|9256.9|9255.4|9257.3|9254.9|9257.4|9255.4|9253.3|9251.3|448
1634554800000|2021-10-18 11:00:00|9257.2|9254.8|9255.8|9253.4|9257.5|9255.1|9254.4|9252.2|345
1634555100000|2021-10-18 11:05:00|9255.9|9253.5|9255|9253.5|9256.1|9254.1|9253.6|9251.7|351
1634555400000|2021-10-18 11:10:00|9254.9|9253.4|9251.9|9250.4|9256.2|9254.3|9251.8|9250.1|308
1634555700000|2021-10-18 11:15:00|9252.3|9250.8|9252.3|9249.9|9253.6|9251.9|9251.8|9249.8|290
1634556000000|2021-10-18 11:20:00|9251.8|9250.3|9252|9249.6|9252.6|9250.7|9248.7|9246.6|331
1634556300000|2021-10-18 11:25:00|9251.9|9249.5|9249.1|9246.7|9252.5|9250.6|9248.5|9246.5|249
1634556600000|2021-10-18 11:30:00|9249|9246.6|9248|9246.5|9249.2|9247.1|9245.8|9243.9|407
1634556900000|2021-10-18 11:35:00|9248.5|9246.1|9248.3|9245.9|9248.8|9246.7|9244.4|9242.4|438
1634557200000|2021-10-18 11:40:00|9248.4|9246|9245|9242.6|9248.4|9246.4|9243.6|9241.7|369
1634557500000|2021-10-18 11:45:00|9244.9|9242.5|9246.6|9244.2|9247.6|9245.2|9243.2|9241.4|485
1634557800000|2021-10-18 11:50:00|9246.5|9244.1|9248.3|9245.9|9249.8|9247.7|9246.4|9244|440
1634558100000|2021-10-18 11:55:00|9248.5|9246.1|9245.1|9242.7|9248.5|9246.3|9243.6|9241.4|618
1634558400000|2021-10-18 12:00:00|9245|9242.6|9234.6|9232.2|9245.9|9243.5|9234.3|9232.1|925
1634558700000|2021-10-18 12:05:00|9234.7|9232.3|9235.7|9233.3|9237.6|9235.2|9233.6|9231.3|900
1634559000000|2021-10-18 12:10:00|9235.8|9233.4|9233.2|9230.8|9236.1|9233.7|9231.7|9229.6|742
1634559300000|2021-10-18 12:15:00|9232.8|9230.4|9233.2|9230.8|9234.3|9232.1|9230.5|9228.1|725
1634559600000|2021-10-18 12:20:00|9233.3|9230.9|9229.8|9227.4|9233.9|9231.5|9228.9|9226.5|872
1634559900000|2021-10-18 12:25:00|9229.9|9227.5|9234.8|9232.4|9234.8|9232.4|9228.9|9226.9|677
1634560200000|2021-10-18 12:30:00|9234.4|9232|9229.9|9227.5|9234.9|9232.9|9227.6|9225.6|576
1634560500000|2021-10-18 12:35:00|9229.8|9227.4|9230.1|9228.6|9237.1|9234.9|9229.3|9227.1|670
1634560800000|2021-10-18 12:40:00|9230|9228.5|9230.6|9228.2|9231.2|9229.4|9228|9226.1|740
1634561100000|2021-10-18 12:45:00|9230.7|9228.3|9238.3|9235.9|9240.7|9238.3|9230.6|9228.2|966
1634561400000|2021-10-18 12:50:00|9238.2|9235.8|9241.6|9239.2|9242.6|9240.6|9237.9|9235.8|709
1634561700000|2021-10-18 12:55:00|9241.5|9239.1|9240.9|9239.4|9245.1|9242.7|9238.5|9236.6|780
1634562000000|2021-10-18 13:00:00|9240.8|9239.3|9239|9236.6|9244.5|9242.5|9238.9|9236.5|747
1634562300000|2021-10-18 13:05:00|9238.8|9236.4|9241.1|9239.6|9242.1|9239.8|9237.9|9235.7|570
1634562600000|2021-10-18 13:10:00|9241.2|9239.7|9243.9|9241.5|9245.9|9243.9|9240.6|9239.1|453
1634562900000|2021-10-18 13:15:00|9244|9241.6|9241.8|9240.3|9245.3|9243.3|9240.7|9238.3|564
1634563200000|2021-10-18 13:20:00|9241.7|9240.2|9238.9|9236.5|9242.2|9240.2|9237.9|9235.9|535
1634563500000|2021-10-18 13:25:00|9238.8|9236.4|9235.5|9233.1|9239.8|9237.9|9234.6|9232.2|595
1634563800000|2021-10-18 13:30:00|9235.6|9233.2|9238.6|9236.2|9239.5|9237.6|9234.2|9231.8|717
1634564100000|2021-10-18 13:35:00|9238.7|9236.3|9238.9|9237.4|9241.1|9239|9235.2|9233.6|716
1634564400000|2021-10-18 13:40:00|9238.8|9237.3|9240.7|9238.3|9244|9241.9|9236.4|9234|797
1634564700000|2021-10-18 13:45:00|9240.8|9238.4|9242|9240.5|9246.5|9244.6|9240.7|9238.3|709
1634565000000|2021-10-18 13:50:00|9241.9|9240.4|9243.3|9240.9|9245.8|9244|9241|9239|606
1634565300000|2021-10-18 13:55:00|9243.6|9241.2|9243.5|9241.1|9246|9243.8|9241.4|9239.4|596
1634565600000|2021-10-18 14:00:00|9243.1|9241.6|9242.8|9240.4|9248.2|9246.3|9241.5|9239.7|643
1634565900000|2021-10-18 14:05:00|9242.5|9241|9239.9|9237.5|9243.5|9241.9|9239.6|9237.4|544
1634566200000|2021-10-18 14:10:00|9240.3|9237.9|9240.2|9238.7|9241.4|9239.4|9238|9235.7|500
1634566500000|2021-10-18 14:15:00|9240.5|9239|9239.8|9238.3|9242.9|9241.1|9239.4|9237.4|449
1634566800000|2021-10-18 14:20:00|9239.7|9238.2|9239.6|9237.2|9241.5|9239.8|9238.3|9236.2|425
1634567100000|2021-10-18 14:25:00|9239.4|9237.9|9236.4|9234|9240.5|9238.5|9236|9233.6|572
1634567400000|2021-10-18 14:30:00|9236.3|9233.9|9235.7|9233.3|9238.7|9236.8|9233.7|9232.1|585
1634567700000|2021-10-18 14:35:00|9235.8|9233.4|9234.6|9232.2|9236.4|9234.8|9231.3|9229.3|631
1634568000000|2021-10-18 14:40:00|9234.5|9232.1|9241.7|9240.2|9242.8|9241|9234|9231.9|440
1634568300000|2021-10-18 14:45:00|9242.2|9239.8|9241.7|9240.2|9243.3|9241.3|9239.2|9237.5|476
1634568600000|2021-10-18 14:50:00|9241.8|9240.3|9242.1|9240.6|9242.7|9240.9|9238.2|9236.1|509
1634568900000|2021-10-18 14:55:00|9242|9240.5|9238.9|9237.4|9242.5|9240.6|9237.2|9235.5|644
1634569200000|2021-10-18 15:00:00|9239|9237.5|9245|9243.5|9245.6|9243.7|9238.8|9236.7|586
1634569500000|2021-10-18 15:05:00|9244.9|9243.4|9247.5|9246|9248.2|9246.3|9243.5|9241.6|420
1634569800000|2021-10-18 15:10:00|9247.3|9245.8|9245.3|9243.8|9248.6|9246.6|9244.1|9242.5|511
1634570100000|2021-10-18 15:15:00|9245.5|9244|9240.2|9238.7|9245.8|9244.3|9240.1|9238.1|506
1634570400000|2021-10-18 15:20:00|9240.3|9238.8|9239.9|9238.4|9241.3|9239.3|9239|9237.1|354
1634570700000|2021-10-18 15:25:00|9239.8|9238.3|9236.1|9234.6|9240.8|9239|9235.7|9234.2|291
1634571000000|2021-10-18 15:30:00|9236.5|9234.1|9238.3|9236.8|9238.6|9237.1|9235.9|9234.1|353
1634571300000|2021-10-18 15:35:00|9237.9|9236.4|9236.6|9235.1|9239.4|9237.6|9236.1|9234.2|314
1634571600000|2021-10-18 15:40:00|9236.7|9235.2|9235.8|9234.3|9238.3|9236.7|9235.6|9234.1|224
1634571900000|2021-10-18 15:45:00|9235.7|9234.2|9237.1|9235.6|9238.4|9236.9|9234.1|9232.6|281
1634572200000|2021-10-18 15:50:00|9236.8|9235.3|9235.8|9234.3|9237.4|9235.9|9235.5|9234|239
1634572500000|2021-10-18 15:55:00|9235.7|9234.2|9232.7|9231.2|9236.5|9235|9232.3|9230.8|312
1634572800000|2021-10-18 16:00:00|9232.6|9231.1|9230.5|9229|9233.7|9232|9230.5|9229|280
1634573100000|2021-10-18 16:05:00|9230.6|9229.1|9232|9230.5|9232.4|9230.9|9230.1|9228.6|231
1634573400000|2021-10-18 16:10:00|9232.1|9230.6|9231.1|9229.6|9233.1|9231.6|9230.4|9228.9|238
1634573700000|2021-10-18 16:15:00|9231|9229.5|9230.5|9229|9231.8|9229.9|9230|9228.4|233
1634574000000|2021-10-18 16:20:00|9230.4|9228.9|9228.3|9226.8|9230.8|9228.9|9226.4|9224.7|280
1634574300000|2021-10-18 16:25:00|9228.2|9226.7|9227.4|9225.9|9229.2|9227.4|9226.9|9224.9|230
1634574600000|2021-10-18 16:30:00|9227.7|9225.3|9226.8|9225.3|9228|9226.1|9226.3|9224.3|262
1634574900000|2021-10-18 16:35:00|9226.7|9225.2|9225.3|9223.8|9228.5|9226.7|9224.1|9222.2|337
1634575200000|2021-10-18 16:40:00|9225.1|9223.6|9225.4|9223|9226.1|9224.3|9224.2|9222.3|280
1634575500000|2021-10-18 16:45:00|9225.5|9223.1|9227.8|9226.3|9228.3|9226.5|9225.2|9223|237
1634575800000|2021-10-18 16:50:00|9228|9226.5|9228|9226.5|9228.5|9227|9227.2|9225.2|127
1634576100000|2021-10-18 16:55:00|9227.8|9226.3|9225.2|9223.7|9228.2|9226.4|9225.2|9222.9|166
1634576400000|2021-10-18 17:00:00|9225.4|9223.9|9225.6|9224.1|9226.5|9224.6|9224.7|9223.1|182
1634576700000|2021-10-18 17:05:00|9225.5|9224|9225.2|9223.7|9227|9225.1|9225.1|9223.2|182
1634577000000|2021-10-18 17:10:00|9225.1|9223.6|9227.6|9226.1|9228.1|9226.5|9225.1|9223.6|168
1634577300000|2021-10-18 17:15:00|9227.7|9226.2|9229.6|9228.1|9229.7|9228.2|9227.4|9225.4|109
1634577600000|2021-10-18 17:20:00|9229.5|9228|9230.8|9229.3|9231.3|9229.3|9227.4|9225.7|162
1634577900000|2021-10-18 17:25:00|9231.4|9229|9230.6|9228.2|9231.9|9230|9230|9228.1|217
1634578200000|2021-10-18 17:30:00|9230.5|9228.1|9229.7|9227.3|9231.1|9229.1|9228.9|9227.2|162
1634578500000|2021-10-18 17:35:00|9229.6|9227.2|9228.3|9226.8|9229.7|9228.1|9228.2|9226.7|109
1634578800000|2021-10-18 17:40:00|9228.2|9226.7|9227.4|9225.9|9228.5|9226.9|9226.4|9224.9|146
1634579100000|2021-10-18 17:45:00|9227.3|9225.8|9229.2|9227.7|9230|9228.2|9227.3|9225.6|162
1634579400000|2021-10-18 17:50:00|9229.1|9227.6|9227.5|9226|9229.6|9227.9|9227.1|9225.2|149
1634579700000|2021-10-18 17:55:00|9227.7|9226.2|9230|9228.5|9230.7|9228.6|9227.6|9226.1|194
1634580000000|2021-10-18 18:00:00|9229.9|9228.4|9229.3|9226.9|9230.6|9228.6|9228.7|9226.8|155
1634580300000|2021-10-18 18:05:00|9228.3|9226.8|9229.7|9228.2|9230.4|9228.6|9228.3|9226.4|126
1634580600000|2021-10-18 18:10:00|9229.8|9228.3|9230.9|9229.4|9231.3|9229.4|9229.7|9227.8|178
1634580900000|2021-10-18 18:15:00|9231.4|9229|9229.6|9228.1|9231.4|9229.7|9229.1|9227.5|148
1634581200000|2021-10-18 18:20:00|9229.7|9228.2|9229.8|9228.3|9230.6|9228.6|9229.3|9227.3|147
1634581500000|2021-10-18 18:25:00|9229.7|9228.2|9229.4|9227.9|9230.3|9228.4|9228.1|9226.2|159
1634581800000|2021-10-18 18:30:00|9229.3|9227.8|9229.7|9228.2|9230.3|9228.5|9228.7|9226.6|179
1634582100000|2021-10-18 18:35:00|9229.6|9228.1|9230.8|9229.3|9231.4|9229.5|9229.6|9227.9|163
1634582400000|2021-10-18 18:40:00|9230.7|9229.2|9230.6|9229.1|9231.4|9229.7|9230.6|9228.6|111
1634582700000|2021-10-18 18:45:00|9230.7|9229.2|9230.4|9228.9|9231.8|9229.9|9230|9228.3|246
1634583000000|2021-10-18 18:50:00|9230.5|9229|9230.7|9229.2|9231.2|9229.2|9229.1|9227.6|180
1634583300000|2021-10-18 18:55:00|9231.1|9228.7|9232.8|9231.3|9232.9|9231.3|9230.4|9228.7|316
1634583600000|2021-10-18 19:00:00|9232.7|9231.2|9234.4|9232|9234.5|9232.5|9232.4|9230.3|284
1634583900000|2021-10-18 19:05:00|9234.5|9232.1|9233.7|9232.2|9235.2|9233.6|9233.2|9231.3|214
1634584200000|2021-10-18 19:10:00|9233.8|9232.3|9233|9231.5|9234.1|9232.3|9232.5|9230.6|156
1634584500000|2021-10-18 19:15:00|9232.9|9231.4|9232|9230.5|9233.4|9231.6|9231.7|9229.7|145
1634584800000|2021-10-18 19:20:00|9232.4|9230|9230.7|9228.3|9232.7|9230.7|9230.5|9228.1|184
1634585100000|2021-10-18 19:25:00|9230.6|9228.2|9231|9228.6|9231.1|9228.7|9230|9228|144
1634585400000|2021-10-18 19:30:00|9231.1|9228.7|9231.8|9229.4|9232.1|9229.7|9229.6|9227.6|147
1634585700000|2021-10-18 19:35:00|9231.9|9229.5|9231.5|9229.1|9232.4|9230.3|9230.9|9228.5|161
1634586000000|2021-10-18 19:40:00|9231.4|9229|9230.5|9229|9231.5|9229.6|9229.6|9227.5|192
1634586300000|2021-10-18 19:45:00|9230.4|9228.9|9232.1|9229.7|9232.5|9230.6|9229.9|9228|234
1634586600000|2021-10-18 19:50:00|9232.2|9229.8|9230.6|9229.1|9232.5|9230.6|9229.7|9227.5|333
1634586900000|2021-10-18 19:55:00|9230.4|9228.9|9231.9|9229.5|9232.6|9230.5|9230.3|9228.1|318
1634587200000|2021-10-18 20:00:00|9232|9230.5|9233.3|9231.8|9233.7|9231.8|9231.8|9229.7|209
1634587500000|2021-10-18 20:05:00|9233.4|9231.9|9233.5|9231.1|9234|9231.9|9233.1|9231.1|103
1634587800000|2021-10-18 20:10:00|9233.6|9231.2|9233.5|9231.1|9234.2|9231.9|9233.1|9231|94
1634588100000|2021-10-18 20:15:00|9233.6|9231.2|9234.6|9232.2|9234.8|9232.9|9233.4|9231|101
1634588400000|2021-10-18 20:20:00|9234.7|9232.3|9235.3|9232.9|9235.6|9233.5|9234.1|9232.1|102
1634588700000|2021-10-18 20:25:00|9235.4|9233|9236.9|9234.5|9237|9234.6|9234.9|9232.9|99
1634589000000|2021-10-18 20:30:00|9236.8|9234.4|9236.9|9234.5|9237|9235.1|9236.4|9234.2|89
1634589300000|2021-10-18 20:35:00|9236.8|9234.4|9237.5|9235.1|9237.7|9235.3|9236.5|9234.3|90
1634589600000|2021-10-18 20:40:00|9237.4|9235|9237.7|9235.3|9238.2|9235.8|9234.7|9232.3|236
1634589900000|2021-10-18 20:45:00|9237.8|9235.4|9237.9|9235.5|9238|9235.9|9236.7|9234.3|199
1634590200000|2021-10-18 20:50:00|9237.8|9235.4|9239.1|9236.7|9239.5|9237.1|9237.4|9235|190
1634590500000|2021-10-18 20:55:00|9239.3|9236.9|9242.4|9235.8|9243.1|9237.4|9238.6|9235.5|271
1634590800000|2021-10-18 21:00:00|9244.2|9235.6|9245.5|9235.5|9247|9236|9243.7|9235|49
1634591100000|2021-10-18 21:05:00|9249.7|9234.8|9245.5|9236.4|9249.7|9237.2|9242.3|9233.7|90
1634591400000|2021-10-18 21:10:00|9245.8|9236.5|9245.7|9235.8|9249.2|9236.5|9243.2|9233.9|132
1634591700000|2021-10-18 21:15:00|9245.8|9235.7|9245.6|9236.5|9248.8|9237|9244|9234.9|98
1634592000000|2021-10-18 21:20:00|9244.5|9235.1|9240.8|9237.1|9247.7|9237.6|9239.1|9234.9|246
1634592300000|2021-10-18 21:25:00|9241|9236.5|9240.2|9237.4|9242.2|9237.6|9239.9|9236.5|178
1634592600000|2021-10-18 21:30:00|9240.9|9237.3|9243.2|9236.7|9245.8|9237.3|9240|9232.7|465
1634592900000|2021-10-18 21:35:00|9244.3|9235.8|9240.5|9236.7|9244.3|9237.1|9237.9|9222.9|327
1634593200000|2021-10-18 21:40:00|9240.8|9236.1|9242.5|9236.4|9243.2|9237.4|9239.9|9236|302
1634593500000|2021-10-18 21:45:00|9242.1|9236.3|9242.5|9236.6|9242.7|9237.6|9241.2|9235.7|311
1634593800000|2021-10-18 21:50:00|9242.2|9236.8|9242.3|9237.1|9242.8|9238|9241.4|9236.3|172
1634594100000|2021-10-18 21:55:00|9241.8|9236.9|9241.9|9237.1|9243|9237.7|9241|9236|252
1634594400000|2021-10-18 22:00:00|9241.6|9237.3|9237.9|9235.5|9241.6|9237.3|9237.4|9234.9|215
1634594700000|2021-10-18 22:05:00|9237.6|9235|9238.7|9236.3|9239.1|9236.7|9237.5|9235|98
1634595000000|2021-10-18 22:10:00|9238.6|9236.2|9238.6|9236.2|9239.2|9236.6|9238.1|9235.1|128
1634595300000|2021-10-18 22:15:00|9238.7|9236.3|9238.5|9236.1|9239.4|9236.5|9238.2|9235.8|88
1634595600000|2021-10-18 22:20:00|9238.6|9236.2|9240.2|9237.8|9241.4|9238.2|9238.1|9235.6|183
1634595900000|2021-10-18 22:25:00|9240.5|9238.1|9238.7|9236.3|9241.3|9238.1|9238.4|9235.7|116
1634596200000|2021-10-18 22:30:00|9238.8|9236.1|9238.7|9235.9|9239.1|9236.4|9238.4|9235.8|90
1634596500000|2021-10-18 22:35:00|9238.6|9236|9237.7|9235.3|9239.6|9236.1|9237.5|9235.1|93
1634596800000|2021-10-18 22:40:00|9237.6|9235.2|9239.1|9236.7|9240|9237.1|9237.5|9235|116
1634597100000|2021-10-18 22:45:00|9239|9236.6|9238.6|9236.1|9240.3|9237.1|9238.4|9235.7|144
1634597400000|2021-10-18 22:50:00|9238.5|9236.2|9238.1|9235.7|9238.9|9236.3|9237.9|9235.4|86
1634597700000|2021-10-18 22:55:00|9238|9235.6|9238.5|9236.1|9239|9236.6|9238|9235.6|82
1634598000000|2021-10-18 23:00:00|9238.4|9236|9238.8|9237.3|9240.4|9238|9238.4|9236|150
1634598300000|2021-10-18 23:05:00|9238.9|9237.4|9237.8|9236.3|9239.5|9237.4|9237.8|9235.8|152
1634598600000|2021-10-18 23:10:00|9238.4|9236|9238.4|9236|9238.5|9236.4|9237|9235.1|105
1634598900000|2021-10-18 23:15:00|9238.5|9236.1|9238.5|9236.1|9238.6|9236.7|9237.9|9235.6|99
1634599200000|2021-10-18 23:20:00|9238.6|9236.2|9238|9236.5|9238.9|9236.9|9237.9|9235.9|58
1634599500000|2021-10-18 23:25:00|9237.8|9236.3|9237.8|9235.4|9238.8|9236.7|9237|9235.2|117
1634599800000|2021-10-18 23:30:00|9237.7|9235.3|9237.4|9235.9|9237.9|9235.9|9236.9|9235.1|99
1634600100000|2021-10-18 23:35:00|9237.3|9235.8|9236.6|9235.1|9237.8|9235.8|9236.5|9234.4|131
1634600400000|2021-10-18 23:40:00|9236.5|9235|9237.7|9235.3|9237.8|9235.7|9236.4|9234.5|97
1634600700000|2021-10-18 23:45:00|9237.6|9235.2|9237|9234.6|9237.8|9235.8|9236.6|9234.6|66
1634601000000|2021-10-18 23:50:00|9236.9|9234.5|9236.8|9234.4|9236.9|9234.5|9235.6|9233.6|93
1634601300000|2021-10-18 23:55:00|9236.9|9234.5|9236.8|9234.4|9237.3|9235.3|9236.2|9234.3|89
1634601600000|2021-10-19 00:00:00|9236.9|9234.5|9235.2|9233.7|9237.2|9235.1|9235.2|9233.2|165
1634601900000|2021-10-19 00:05:00|9235.8|9233.4|9235.2|9232.8|9236.3|9234.4|9235.1|9232.8|160
1634602200000|2021-10-19 00:10:00|9234.8|9233.3|9234.3|9231.9|9235.2|9233.3|9233.8|9231.7|130
1634602500000|2021-10-19 00:15:00|9233.8|9232.3|9233|9231.5|9234.1|9232.4|9232.4|9230.1|199
1634602800000|2021-10-19 00:20:00|9233.2|9231.7|9233.4|9231|9233.6|9231.8|9232.7|9230.8|145
1634603100000|2021-10-19 00:25:00|9233.5|9231.1|9232.3|9230.8|9233.6|9231.9|9232.1|9230.2|190
1634603400000|2021-10-19 00:30:00|9232.4|9230.9|9232.1|9230.6|9233.7|9231.8|9232|9230.1|173
1634603700000|2021-10-19 00:35:00|9232.6|9230.2|9234.8|9233.3|9235.5|9233.6|9231.6|9229.8|252
1634604000000|2021-10-19 00:40:00|9234.9|9233.4|9235.2|9232.8|9236|9233.8|9233.9|9231.9|213
1634604300000|2021-10-19 00:45:00|9235.3|9232.9|9231.8|9230.3|9235.8|9233.9|9231.8|9229.8|203
1634604600000|2021-10-19 00:50:00|9231.7|9230.2|9233.6|9231.2|9233.7|9231.6|9231|9229.3|299
1634604900000|2021-10-19 00:55:00|9233.5|9231.1|9228.4|9226|9234.4|9232|9227.8|9225.7|425
1634605200000|2021-10-19 01:00:00|9228.5|9226.1|9228.1|9226.6|9229.3|9227.2|9227.7|9225.9|323
1634605500000|2021-10-19 01:05:00|9228.2|9226.7|9227|9225.5|9229.4|9227.4|9226.7|9224.6|218
1634605800000|2021-10-19 01:10:00|9227.4|9225|9225.2|9222.8|9227.7|9225.7|9224.7|9222.6|300
1634606100000|2021-10-19 01:15:00|9225|9222.6|9226.6|9224.2|9226.8|9224.6|9224.5|9222.4|181
1634606400000|2021-10-19 01:20:00|9226.5|9224.1|9225|9222.6|9226.7|9224.8|9223.6|9221.9|227
1634606700000|2021-10-19 01:25:00|9224.8|9222.4|9224.5|9223|9225.8|9223.9|9223.3|9221.2|242
1634607000000|2021-10-19 01:30:00|9224.6|9223.1|9223.6|9222.1|9225.1|9223.2|9223.4|9221.5|219
1634607300000|2021-10-19 01:35:00|9223.4|9221.9|9221.4|9219.9|9224.2|9222.2|9221.2|9219.3|266
1634607600000|2021-10-19 01:40:00|9221.3|9219.8|9222.5|9220.1|9222.7|9220.7|9220.1|9218.4|274
1634607900000|2021-10-19 01:45:00|9222.4|9220|9222|9220.5|9223.5|9221.6|9220.6|9218.6|391
1634608200000|2021-10-19 01:50:00|9222.4|9220|9221|9219.5|9223.5|9221.5|9220.7|9218.9|290
1634608500000|2021-10-19 01:55:00|9221.1|9219.6|9223.3|9220.9|9223.3|9221.3|9220.9|9219|195
1634608800000|2021-10-19 02:00:00|9223.2|9220.8|9222.8|9221.3|9224.3|9222.4|9222.7|9220.8|164
1634609100000|2021-10-19 02:05:00|9222.7|9221.2|9223.8|9222.3|9224.6|9222.4|9222.6|9220.8|167
1634609400000|2021-10-19 02:10:00|9223.9|9222.4|9224.3|9221.9|9224.8|9222.9|9223.5|9221.3|157
1634609700000|2021-10-19 02:15:00|9224.4|9222|9225.7|9224.2|9226.3|9224.3|9224.3|9221.9|145
1634610000000|2021-10-19 02:20:00|9225.8|9224.3|9227.3|9225.8|9227.7|9225.8|9225.3|9223.4|150
1634610300000|2021-10-19 02:25:00|9227.2|9225.7|9228.5|9226.1|9228.5|9226.7|9226.8|9224.9|197
1634610600000|2021-10-19 02:30:00|9228.3|9225.9|9225.6|9224.1|9228.7|9226.9|9225.4|9223.4|235
1634610900000|2021-10-19 02:35:00|9225.4|9223.9|9223.7|9221.3|9225.8|9224|9222.8|9220.9|211
1634611200000|2021-10-19 02:40:00|9223.6|9221.2|9224.1|9221.7|9224.2|9222.2|9223.2|9221.2|152
1634611500000|2021-10-19 02:45:00|9224.2|9221.8|9223.2|9220.8|9224.3|9222.4|9222.8|9220.8|143
1634611800000|2021-10-19 02:50:00|9223.3|9220.9|9223.2|9220.8|9223.3|9221.4|9222.6|9220.6|122
1634612100000|2021-10-19 02:55:00|9223.1|9220.7|9221.4|9219|9223.2|9221.3|9220.6|9218.7|220
1634612400000|2021-10-19 03:00:00|9221.5|9219.1|9221.5|9219.1|9222.5|9220.7|9220.3|9218.4|211
1634612700000|2021-10-19 03:05:00|9221.4|9219|9219.7|9217.3|9221.9|9219.8|9219.2|9217.2|211
1634613000000|2021-10-19 03:10:00|9219.2|9217.7|9219|9217.5|9219.8|9217.9|9218.5|9216.6|231
1634613300000|2021-10-19 03:15:00|9218.7|9217.2|9218.1|9215.7|9219.3|9217.7|9217.8|9215.4|208
1634613600000|2021-10-19 03:20:00|9218|9215.6|9217.2|9214.8|9218.3|9216.1|9217|9214.7|118
1634613900000|2021-10-19 03:25:00|9217.1|9214.7|9217.4|9215|9217.6|9215.2|9216.7|9214.7|125
1634614200000|2021-10-19 03:30:00|9217.5|9215.1|9217.2|9214.8|9218.2|9216.3|9216.6|9214.2|155
1634614500000|2021-10-19 03:35:00|9217.1|9214.7|9215.7|9213.3|9218.1|9216|9215.2|9212.8|215
1634614800000|2021-10-19 03:40:00|9215.6|9213.2|9216|9213.6|9216.4|9214|9214.8|9212.9|142
1634615100000|2021-10-19 03:45:00|9215.9|9213.5|9216.6|9214.2|9216.7|9214.3|9215|9213.1|104
1634615400000|2021-10-19 03:50:00|9216.5|9214.1|9216.4|9214.9|9217.2|9215.3|9215.7|9213.3|133
1634615700000|2021-10-19 03:55:00|9216.5|9215|9216.4|9214.9|9217.4|9215.4|9216.1|9214.3|167
1634616000000|2021-10-19 04:00:00|9216.3|9214.8|9213|9211.5|9217.3|9215.3|9213|9211.1|205
1634616300000|2021-10-19 04:05:00|9213.1|9211.6|9212|9210.5|9214.3|9212.6|9211.9|9210.3|193
1634616600000|2021-10-19 04:10:00|9212.1|9210.6|9211.4|9209|9213.2|9210.8|9211|9208.8|195
1634616900000|2021-10-19 04:15:00|9211.5|9209.1|9210.2|9207.8|9211.5|9209.5|9209.9|9207.5|223
1634617200000|2021-10-19 04:20:00|9210.3|9207.9|9209.5|9207.1|9210.3|9208.1|9208.9|9206.8|135
1634617500000|2021-10-19 04:25:00|9209.4|9207|9208.1|9205.7|9209.5|9207.3|9207.7|9205.5|198
1634617800000|2021-10-19 04:30:00|9208.2|9205.8|9207.8|9205.4|9208.2|9205.8|9207.4|9205|164
1634618100000|2021-10-19 04:35:00|9207.7|9205.3|9208.9|9206.5|9209.1|9207.1|9206.9|9204.9|154
1634618400000|2021-10-19 04:40:00|9208.8|9206.4|9209.8|9207.4|9210.1|9208.3|9208.3|9206.2|146
1634618700000|2021-10-19 04:45:00|9209.9|9207.5|9209.5|9207.1|9209.9|9207.6|9208.6|9206.5|126
1634619000000|2021-10-19 04:50:00|9209.6|9207.2|9208.6|9207.1|9209.9|9207.9|9208.6|9206.5|151
1634619300000|2021-10-19 04:55:00|9208.7|9207.2|9213.3|9210.9|9214.2|9212.2|9208.7|9207.1|273
1634619600000|2021-10-19 05:00:00|9213.2|9210.8|9212.4|9210|9213.2|9211.2|9211.6|9209.7|181
1634619900000|2021-10-19 05:05:00|9212.3|9209.9|9212.3|9209.9|9212.6|9210.5|9211|9209.1|147
1634620200000|2021-10-19 05:10:00|9212.4|9210|9213.4|9211|9214|9212|9211.8|9209.8|197
1634620500000|2021-10-19 05:15:00|9213.3|9210.9|9213.1|9210.7|9213.5|9211.4|9212|9210.1|191
1634620800000|2021-10-19 05:20:00|9213|9210.6|9211.7|9209.3|9213.5|9211.3|9210.5|9208.6|185
1634621100000|2021-10-19 05:25:00|9211.6|9209.2|9211.5|9209.1|9213.4|9211.4|9211|9209.1|255
1634621400000|2021-10-19 05:30:00|9211.6|9209.2|9212|9210.5|9212.6|9210.7|9211|9209.1|210
1634621700000|2021-10-19 05:35:00|9211.9|9210.4|9209.4|9207.9|9213|9211|9209.1|9207.1|255
1634622000000|2021-10-19 05:40:00|9209.3|9207.8|9207|9204.6|9209.9|9207.8|9206.8|9204.4|330
1634622300000|2021-10-19 05:45:00|9207.1|9204.7|9206.9|9204.5|9208.1|9205.9|9205.8|9204|240
1634622600000|2021-10-19 05:50:00|9206.8|9204.4|9205.7|9203.3|9208.9|9206.5|9205.4|9203.1|247
1634622900000|2021-10-19 05:55:00|9206|9203.6|9207.9|9205.5|9207.9|9205.5|9204.2|9202.2|314
1634623200000|2021-10-19 06:00:00|9208|9205.6|9208.1|9205.7|9211|9208.9|9206.7|9204.4|509
1634623500000|2021-10-19 06:05:00|9208.2|9205.8|9207.2|9204.8|9208.5|9206.2|9205.7|9203.7|389
1634623800000|2021-10-19 06:10:00|9207.1|9204.7|9207|9204.6|9207.4|9205.5|9205.2|9203.3|414
1634624100000|2021-10-19 06:15:00|9207.1|9204.7|9208.2|9205.8|9209|9207|9206.7|9204.6|336
1634624400000|2021-10-19 06:20:00|9208.3|9205.9|9208.3|9205.9|9209.2|9207.2|9206.9|9204.8|331
1634624700000|2021-10-19 06:25:00|9207.9|9206.4|9203.6|9201.2|9208.3|9206.5|9203|9201.2|256
1634625000000|2021-10-19 06:30:00|9203.2|9201.7|9200.1|9197.7|9203.8|9202|9198|9196.1|462
1634625300000|2021-10-19 06:35:00|9200|9197.6|9202.3|9200.8|9205.2|9203.3|9199.3|9197.3|535
1634625600000|2021-10-19 06:40:00|9202.2|9200.7|9201.8|9199.4|9204.9|9202.6|9200.7|9198.7|459
1634625900000|2021-10-19 06:45:00|9201.7|9199.3|9207.5|9205.1|9207.6|9205.5|9200.8|9198.9|547
1634626200000|2021-10-19 06:50:00|9207.6|9205.2|9205.7|9203.3|9208|9206.2|9205.2|9203|547
1634626500000|2021-10-19 06:55:00|9205.6|9203.2|9203.8|9201.4|9206.4|9204.5|9202.9|9201|417
1634626800000|2021-10-19 07:00:00|9203.7|9201.3|9207.4|9205|9208.6|9206.6|9203.1|9200.7|683
1634627100000|2021-10-19 07:05:00|9207.3|9204.9|9208.3|9205.9|9211|9209|9207.3|9204.9|528
1634627400000|2021-10-19 07:10:00|9208.4|9206.9|9208.8|9207.3|9209.5|9207.6|9205.8|9204.1|492
1634627700000|2021-10-19 07:15:00|9209.2|9206.8|9210.1|9207.7|9212.6|9210.2|9208.1|9206.3|609
1634628000000|2021-10-19 07:20:00|9209.9|9207.5|9204.4|9202.9|9210|9208.5|9203.5|9201.5|571
1634628300000|2021-10-19 07:25:00|9204.3|9202.8|9204|9201.6|9205.6|9203.7|9201.5|9199.6|734
1634628600000|2021-10-19 07:30:00|9203.9|9201.5|9207.3|9204.9|9208.9|9206.5|9202.7|9200.7|546
1634628900000|2021-10-19 07:35:00|9207.2|9204.8|9211.1|9209.6|9211.4|9209.6|9205.4|9203|541
1634629200000|2021-10-19 07:40:00|9211|9209.5|9207.5|9206|9211.8|9209.9|9205.9|9204|608
1634629500000|2021-10-19 07:45:00|9207|9205.5|9207.7|9206.2|9209.1|9207.1|9206.1|9203.9|591
1634629800000|2021-10-19 07:50:00|9207.6|9206.1|9204.1|9201.7|9208.1|9206.3|9203.5|9201.4|426
1634630100000|2021-10-19 07:55:00|9204|9201.6|9206.1|9203.7|9206.2|9204.1|9201.4|9199.5|468
1634630400000|2021-10-19 08:00:00|9206.2|9203.8|9204.4|9202.9|9207.2|9205.1|9204|9202.3|443
1634630700000|2021-10-19 08:05:00|9204.3|9202.8|9207.2|9204.8|9209.7|9207.8|9204.3|9202.3|394
1634631000000|2021-10-19 08:10:00|9207.3|9204.9|9206.5|9205|9208.7|9206.9|9206.2|9204.2|462
1634631300000|2021-10-19 08:15:00|9206.4|9204.9|9204.5|9202.1|9208.2|9206.5|9203.5|9201.5|436
1634631600000|2021-10-19 08:20:00|9204.6|9202.2|9204.4|9202|9207.1|9204.7|9203.1|9201.1|539
1634631900000|2021-10-19 08:25:00|9204.3|9201.9|9201.3|9199.8|9204.8|9202.7|9201.1|9199.3|611
1634632200000|2021-10-19 08:30:00|9201.7|9199.3|9200.1|9198.6|9202|9200.3|9197.9|9195.8|541
1634632500000|2021-10-19 08:35:00|9200.4|9198.9|9199.8|9198.3|9201.9|9200|9199.4|9197.4|345
1634632800000|2021-10-19 08:40:00|9199.6|9198.1|9196.9|9195.4|9200.4|9198.9|9196.4|9194.4|457
1634633100000|2021-10-19 08:45:00|9196.8|9195.3|9193.6|9192.1|9197.1|9195.3|9190.9|9188.5|511
1634633400000|2021-10-19 08:50:00|9194.3|9191.9|9193.7|9191.3|9195.6|9193.6|9192.3|9190.5|373
1634633700000|2021-10-19 08:55:00|9193.6|9191.2|9194.8|9192.4|9196.1|9194.3|9192.2|9190.3|390
1634634000000|2021-10-19 09:00:00|9194.4|9192.9|9193.2|9191.7|9196.3|9194.3|9192.1|9190.5|497
1634634300000|2021-10-19 09:05:00|9193.1|9191.6|9190.1|9187.7|9193.6|9191.7|9188.7|9186.7|508
1634634600000|2021-10-19 09:10:00|9190.2|9187.8|9187.7|9185.3|9190.3|9188.3|9186.4|9184.3|413
1634634900000|2021-10-19 09:15:00|9187.6|9185.2|9188.5|9186.1|9188.6|9186.7|9185.7|9183.8|309
1634635200000|2021-10-19 09:20:00|9188.4|9186|9193|9190.6|9193|9190.6|9187.4|9185.2|477
1634635500000|2021-10-19 09:25:00|9192.9|9190.5|9192.1|9189.7|9194.2|9192.4|9191.6|9189.5|464
1634635800000|2021-10-19 09:30:00|9192.2|9189.8|9192.9|9191.4|9198.2|9196|9192.1|9189.8|506
1634636100000|2021-10-19 09:35:00|9192.8|9191.3|9190.8|9189.3|9194.3|9192.4|9190.5|9188.5|354
1634636400000|2021-10-19 09:40:00|9190.9|9189.4|9191.7|9189.3|9192.3|9190.4|9190.6|9188.6|346
1634636700000|2021-10-19 09:45:00|9191.8|9189.4|9190.3|9187.9|9192.1|9190.6|9189.3|9187.3|331
1634637000000|2021-10-19 09:50:00|9190.2|9187.8|9189.5|9187.1|9190.3|9188.1|9187.1|9185.3|338
1634637300000|2021-10-19 09:55:00|9189.4|9187|9187.1|9184.7|9191.3|9189.1|9186.4|9184.1|487
1634637600000|2021-10-19 10:00:00|9187.2|9184.8|9189.1|9186.7|9190.3|9188.3|9186|9184.3|489
1634637900000|2021-10-19 10:05:00|9188.9|9186.5|9188.8|9186.4|9189.3|9187.3|9187.2|9185.2|488
1634638200000|2021-10-19 10:10:00|9188.9|9186.5|9187.4|9185.9|9189.2|9187.3|9187.2|9185.4|345
1634638500000|2021-10-19 10:15:00|9187.3|9185.8|9186.1|9184.6|9189|9187.1|9186|9184.1|366
1634638800000|2021-10-19 10:20:00|9186.5|9184.1|9189.7|9187.3|9189.7|9187.6|9186.1|9184.1|406
1634639100000|2021-10-19 10:25:00|9189.8|9187.4|9189.6|9187.2|9189.9|9187.9|9187.6|9185.4|417
1634639400000|2021-10-19 10:30:00|9189.7|9187.3|9189|9187.5|9191.4|9189.4|9187.9|9185.9|439
1634639700000|2021-10-19 10:35:00|9189.1|9187.6|9192.2|9190.7|9192.6|9190.7|9188.5|9186.7|304
1634640000000|2021-10-19 10:40:00|9192.3|9190.8|9192.9|9191.4|9194.5|9192.6|9191.6|9189.8|449
1634640300000|2021-10-19 10:45:00|9193|9191.5|9190.2|9187.8|9193.3|9191.6|9189.2|9187.6|446
1634640600000|2021-10-19 10:50:00|9190.3|9187.9|9191.3|9188.9|9191.4|9189.4|9189.1|9187.4|413
1634640900000|2021-10-19 10:55:00|9191.2|9188.8|9190.9|9189.4|9193.7|9191.7|9190.5|9188.4|442
1634641200000|2021-10-19 11:00:00|9191|9189.5|9190|9188.5|9191.7|9189.7|9188.7|9187.1|376
1634641500000|2021-10-19 11:05:00|9189.9|9188.4|9192.1|9189.7|9194.4|9192.6|9189.9|9188|434
1634641800000|2021-10-19 11:10:00|9191.6|9190.1|9190.6|9189.1|9193|9191.1|9190|9188.1|399
1634642100000|2021-10-19 11:15:00|9190.7|9189.2|9191.1|9189.6|9192.4|9190.7|9190.1|9188.1|330
1634642400000|2021-10-19 11:20:00|9191|9189.5|9192.3|9189.9|9192.5|9190.7|9190.3|9188.3|649
1634642700000|2021-10-19 11:25:00|9191.7|9190.2|9195.5|9193.1|9195.8|9193.9|9191.3|9189.8|478
1634643000000|2021-10-19 11:30:00|9195.1|9193.6|9195.2|9193.7|9195.9|9194.4|9194.2|9192.4|361
1634643300000|2021-10-19 11:35:00|9195.1|9193.6|9194.6|9193.1|9195.9|9194.4|9193.6|9191.9|355
1634643600000|2021-10-19 11:40:00|9194.5|9193|9193.1|9191.6|9195.3|9193.3|9192.6|9190.7|397
1634643900000|2021-10-19 11:45:00|9193.2|9191.7|9193.1|9191.6|9194.2|9192.3|9191.6|9189.7|262
1634644200000|2021-10-19 11:50:00|9193|9191.5|9192|9189.6|9193.3|9191.8|9191.3|9189.4|236
1634644500000|2021-10-19 11:55:00|9192.1|9189.7|9193.4|9191|9195.2|9193.4|9191.6|9189.5|461
1634644800000|2021-10-19 12:00:00|9192.8|9191.3|9194.6|9193.1|9195.5|9193.5|9192.5|9190.7|490
1634645100000|2021-10-19 12:05:00|9195.1|9192.7|9195.8|9193.4|9197|9195.1|9193.8|9191.9|443
1634645400000|2021-10-19 12:10:00|9195.7|9193.3|9194.3|9192.8|9196.4|9194.4|9193.8|9191.8|446
1634645700000|2021-10-19 12:15:00|9194.4|9192.9|9195.9|9194.4|9197.4|9195.5|9194.3|9192.5|423
1634646000000|2021-10-19 12:20:00|9196.3|9193.9|9197.9|9196.4|9199.7|9198|9195.7|9193.7|578
1634646300000|2021-10-19 12:25:00|9197.8|9196.3|9200.8|9198.4|9201.2|9199.3|9195.7|9193.7|493
1634646600000|2021-10-19 12:30:00|9200.7|9198.3|9200.4|9198|9201.6|9200.1|9197.5|9195.1|614
1634646900000|2021-10-19 12:35:00|9200.5|9198.1|9200|9198.5|9201.5|9199.7|9198.5|9196.6|486
1634647200000|2021-10-19 12:40:00|9199.9|9198.4|9199.1|9197.6|9201.3|9199.4|9198.3|9196.4|462
1634647500000|2021-10-19 12:45:00|9199.2|9197.7|9199.1|9196.7|9200.4|9198.4|9197.4|9195.5|417
1634647800000|2021-10-19 12:50:00|9199|9196.6|9200.5|9198.1|9200.8|9198.8|9197.2|9195.3|474
1634648100000|2021-10-19 12:55:00|9200.4|9198|9200.1|9198.6|9201|9199.2|9198.6|9196.9|512
1634648400000|2021-10-19 13:00:00|9200.2|9198.7|9199.9|9198.4|9201.1|9199.1|9198.1|9195.8|614
1634648700000|2021-10-19 13:05:00|9200|9198.5|9198.4|9196|9201.3|9199.4|9196.6|9194.6|507
1634649000000|2021-10-19 13:10:00|9198.3|9195.9|9200.4|9198.9|9200.7|9198.9|9197.9|9195.7|545
1634649300000|2021-10-19 13:15:00|9200.3|9198.8|9199.1|9197.6|9201|9199.3|9197.7|9195.6|510
1634649600000|2021-10-19 13:20:00|9199|9197.5|9205.2|9203.7|9206.4|9204.2|9198.8|9196.8|475
1634649900000|2021-10-19 13:25:00|9205.1|9203.6|9204.5|9202.1|9207.1|9205.2|9203.4|9201.9|503
1634650200000|2021-10-19 13:30:00|9203.8|9202.3|9201.4|9199.9|9204.3|9202.6|9201.2|9199.6|681
1634650500000|2021-10-19 13:35:00|9201.5|9200|9202.2|9199.8|9203.8|9202.1|9200.6|9198.8|596
1634650800000|2021-10-19 13:40:00|9202.3|9199.9|9200.1|9198.6|9203.7|9201.7|9199.2|9197.2|543
1634651100000|2021-10-19 13:45:00|9199.9|9198.4|9194.8|9192.4|9200.9|9198.9|9193.2|9191.2|737
1634651400000|2021-10-19 13:50:00|9194.7|9192.3|9193.6|9191.2|9195.7|9193.7|9191.7|9189.6|696
1634651700000|2021-10-19 13:55:00|9193.5|9191.1|9194.6|9192.2|9196.4|9194.2|9192.3|9190.1|625
1634652000000|2021-10-19 14:00:00|9194.5|9192.1|9196.4|9194.9|9197.2|9195.3|9192.8|9190.6|591
1634652300000|2021-10-19 14:05:00|9196.9|9194.5|9196.1|9194.6|9197|9195|9194.5|9192.6|476
1634652600000|2021-10-19 14:10:00|9196.2|9194.7|9195.8|9194.3|9197.9|9196|9195.3|9193|460
1634652900000|2021-10-19 14:15:00|9195.9|9194.4|9198.6|9197.1|9200.9|9199|9195.8|9193.8|458
1634653200000|2021-10-19 14:20:00|9199.3|9196.9|9200.9|9199.4|9201.4|9199.5|9197.5|9195.6|467
1634653500000|2021-10-19 14:25:00|9201.1|9198.7|9202.1|9200.6|9202.8|9201.3|9200.4|9198.3|515
1634653800000|2021-10-19 14:30:00|9202|9200.5|9206.9|9204.5|9208.7|9206.9|9201|9198.7|801
1634654100000|2021-10-19 14:35:00|9206.5|9205|9211.9|9210.4|9214.1|9212|9206.2|9204.5|706
1634654400000|2021-10-19 14:40:00|9212.2|9210.7|9215.6|9213.2|9216.1|9214.2|9211.9|9209.9|604
1634654700000|2021-10-19 14:45:00|9215.5|9213.1|9212.5|9211|9216|9214.1|9211|9209.5|550
1634655000000|2021-10-19 14:50:00|9212.6|9211.1|9210.3|9208.8|9214.9|9212.9|9210|9208|665
1634655300000|2021-10-19 14:55:00|9210.4|9208.9|9212|9210.5|9215.4|9213.6|9210.1|9208.5|699
1634655600000|2021-10-19 15:00:00|9212.1|9210.6|9214.8|9212.4|9217.5|9215.4|9211.9|9210.4|497
1634655900000|2021-10-19 15:05:00|9214.9|9212.5|9216.3|9214.8|9217|9215.5|9213.2|9211.7|370
1634656200000|2021-10-19 15:10:00|9216.4|9214.9|9217.1|9215.6|9218.5|9216.9|9216.2|9214.3|528
1634656500000|2021-10-19 15:15:00|9217.2|9215.7|9219|9217.5|9219.5|9218|9217|9215.1|363
1634656800000|2021-10-19 15:20:00|9219.1|9217.6|9220.5|9219|9220.7|9219.2|9219.1|9216.8|375
1634657100000|2021-10-19 15:25:00|9220.9|9219.4|9219.5|9218|9221.5|9220|9219.4|9217.7|340
1634657400000|2021-10-19 15:30:00|9219.6|9218.1|9222.9|9221.4|9223.9|9222.1|9218.1|9216.6|457
1634657700000|2021-10-19 15:35:00|9222.7|9221.2|9224.1|9222.6|9224.6|9223|9220.5|9218.7|404
1634658000000|2021-10-19 15:40:00|9224|9222.5|9224.7|9223.2|9226.4|9224.7|9223.8|9221.9|541
1634658300000|2021-10-19 15:45:00|9224.6|9223.1|9228.7|9226.3|9228.9|9227.3|9224.4|9222.9|468
1634658600000|2021-10-19 15:50:00|9228.3|9226.8|9229.4|9227.9|9230.6|9228.7|9227.8|9225.9|347
1634658900000|2021-10-19 15:55:00|9229.6|9228.1|9229.4|9227.9|9230.5|9229|9229.1|9227.4|276
1634659200000|2021-10-19 16:00:00|9229.3|9227.8|9228.7|9227.2|9230.2|9228.5|9228.6|9227.1|343
1634659500000|2021-10-19 16:05:00|9228.8|9227.3|9226.8|9225.3|9230.4|9228.7|9226.6|9224.7|339
1634659800000|2021-10-19 16:10:00|9226.9|9225.4|9229.6|9228.1|9230.5|9228.3|9226.4|9224.9|223
1634660100000|2021-10-19 16:15:00|9229.8|9228.3|9232.7|9230.3|9232.9|9231.4|9229.3|9227.5|298
1634660400000|2021-10-19 16:20:00|9232.6|9230.2|9230.3|9228.8|9233.4|9231.4|9230.2|9228.4|293
1634660700000|2021-10-19 16:25:00|9230.2|9228.7|9230.5|9228.1|9230.7|9228.8|9228.5|9226.5|284
1634661000000|2021-10-19 16:30:00|9230|9228.5|9231.1|9229.6|9232.3|9230.5|9229.7|9228.2|268
1634661300000|2021-10-19 16:35:00|9231.2|9229.7|9230.5|9229|9231.6|9229.7|9229.8|9227.8|202
1634661600000|2021-10-19 16:40:00|9230.3|9228.8|9230.2|9228.7|9231|9229.2|9229.9|9228.4|192
1634661900000|2021-10-19 16:45:00|9230.3|9228.8|9228.9|9226.5|9230.5|9229|9228.3|9225.9|245
1634662200000|2021-10-19 16:50:00|9228.8|9226.4|9229.6|9228.1|9230.2|9228.6|9228.3|9226.4|257
1634662500000|2021-10-19 16:55:00|9229.5|9228|9228.7|9227.2|9230.1|9228.3|9228|9226.2|182
1634662800000|2021-10-19 17:00:00|9228.8|9227.3|9229.6|9227.2|9230.3|9228.8|9228.2|9226.5|246
1634663100000|2021-10-19 17:05:00|9229.5|9227.1|9228.5|9227|9230.1|9228.2|9228.4|9226.4|214
1634663400000|2021-10-19 17:10:00|9228.7|9227.2|9226.6|9225.1|9229.3|9227.2|9226.2|9224.4|230
1634663700000|2021-10-19 17:15:00|9226.7|9225.2|9225.1|9223.6|9227.5|9225.9|9224.5|9223|272
1634664000000|2021-10-19 17:20:00|9225.5|9224|9225.9|9224.4|9226.9|9225.4|9225.2|9223.4|286
1634664300000|2021-10-19 17:25:00|9225.8|9224.3|9225.4|9223.9|9227.1|9225.2|9225.1|9223.2|223
1634664600000|2021-10-19 17:30:00|9225.5|9224|9225.3|9223.8|9227|9225.3|9225.2|9223.5|243
1634664900000|2021-10-19 17:35:00|9225.2|9223.7|9226.9|9225.4|9227.2|9225.4|9225.1|9223.4|185
1634665200000|2021-10-19 17:40:00|9227|9225.5|9226.8|9224.4|9227.5|9225.9|9225.9|9224.1|220
1634665500000|2021-10-19 17:45:00|9226.7|9224.3|9227.6|9225.2|9227.9|9225.9|9225.6|9223.7|270
1634665800000|2021-10-19 17:50:00|9227.7|9225.3|9227.2|9224.8|9229.3|9227.2|9226.4|9224.3|264
1634666100000|2021-10-19 17:55:00|9227.3|9224.9|9226.4|9224|9227.5|9225.5|9225.1|9223.2|202
1634666400000|2021-10-19 18:00:00|9226.5|9224.1|9227.6|9225.2|9228.1|9225.8|9226|9223.7|254
1634666700000|2021-10-19 18:05:00|9227.7|9225.3|9226.4|9224|9227.7|9225.4|9224.9|9222.8|294
1634667000000|2021-10-19 18:10:00|9226.3|9223.9|9223.1|9220.7|9226.9|9224.9|9222.9|9220.6|262
1634667300000|2021-10-19 18:15:00|9223.2|9220.8|9223.4|9221.9|9224.3|9222.6|9222.5|9220.6|206
1634667600000|2021-10-19 18:20:00|9223.5|9222|9224.9|9223.4|9225.5|9223.6|9223.5|9221.6|292
1634667900000|2021-10-19 18:25:00|9224.8|9223.3|9223|9221.5|9224.9|9223.4|9222.9|9221.1|220
1634668200000|2021-10-19 18:30:00|9222.9|9221.4|9225.8|9224.3|9227.4|9225.5|9222.7|9221|296
1634668500000|2021-10-19 18:35:00|9225.6|9224.1|9225.4|9223.9|9226.2|9224.3|9224.3|9222.3|280
1634668800000|2021-10-19 18:40:00|9225.2|9223.7|9225.8|9224.3|9226.8|9224.9|9225.2|9223.7|201
1634669100000|2021-10-19 18:45:00|9226|9224.5|9225.2|9223.7|9226.5|9224.6|9224.5|9222.5|160
1634669400000|2021-10-19 18:50:00|9225.3|9223.8|9227.5|9226|9228|9226.1|9225.2|9223.7|168
1634669700000|2021-10-19 18:55:00|9227.9|9225.5|9226.8|9225.3|9229|9227.1|9226.6|9224.8|375
1634670000000|2021-10-19 19:00:00|9226.9|9225.4|9226.8|9225.3|9227.6|9225.7|9225.8|9223.9|245
1634670300000|2021-10-19 19:05:00|9226.9|9225.4|9229.8|9227.4|9230|9228|9226.7|9224.8|192
1634670600000|2021-10-19 19:10:00|9229.9|9227.5|9229.1|9226.7|9230.8|9228.9|9227.9|9225.9|266
1634670900000|2021-10-19 19:15:00|9229.3|9226.9|9230.8|9228.4|9232|9229.8|9229.3|9226.9|260
1634671200000|2021-10-19 19:20:00|9230.4|9228.9|9233.3|9230.9|9233.5|9231.4|9230.1|9228.2|263
1634671500000|2021-10-19 19:25:00|9233.4|9231|9232.3|9229.9|9234|9231.8|9231.7|9229.9|221
1634671800000|2021-10-19 19:30:00|9232.5|9230.1|9231.5|9229.1|9233.2|9231|9231|9229|189
1634672100000|2021-10-19 19:35:00|9231.4|9229|9229.2|9227.7|9231.9|9229.8|9228.4|9226.4|239
1634672400000|2021-10-19 19:40:00|9228.9|9227.4|9230.6|9228.2|9231|9228.8|9228.9|9226.8|186
1634672700000|2021-10-19 19:45:00|9230.5|9228.1|9229.7|9227.3|9230.6|9228.6|9228.3|9226.4|126
1634673000000|2021-10-19 19:50:00|9229.6|9227.2|9228.2|9226.7|9229.8|9227.4|9227.9|9225.7|220
1634673300000|2021-10-19 19:55:00|9228.3|9226.8|9229.4|9227.9|9229.7|9227.9|9227.9|9226.1|230
1634673600000|2021-10-19 20:00:00|9229.9|9227.5|9229|9226.6|9230.6|9228.5|9228.4|9226.4|262
1634673900000|2021-10-19 20:05:00|9228.5|9227|9228.1|9225.7|9229.1|9227|9228|9225.6|64
1634674200000|2021-10-19 20:10:00|9228|9225.6|9228.2|9225.8|9229|9226.6|9227.6|9225.5|98
1634674500000|2021-10-19 20:15:00|9228.3|9225.9|9228.3|9225.9|9228.6|9226.4|9227.6|9225.6|79
1634674800000|2021-10-19 20:20:00|9228.1|9225.7|9228.9|9226.5|9229|9226.6|9226.6|9224.3|159
1634675100000|2021-10-19 20:25:00|9228.8|9226.4|9229.1|9226.7|9230.5|9228.3|9228.8|9226.4|130
1634675400000|2021-10-19 20:30:00|9229.2|9226.8|9229.9|9227.5|9230.2|9228.3|9228.7|9226.8|125
1634675700000|2021-10-19 20:35:00|9229.8|9227.4|9229.8|9227.4|9230.3|9227.9|9229|9226.6|93
1634676000000|2021-10-19 20:40:00|9229.9|9227.5|9231.1|9228.7|9231.1|9228.7|9229.5|9227.1|125
1634676300000|2021-10-19 20:45:00|9231|9228.6|9232.2|9229.8|9232.5|9230.1|9230.7|9228.3|126
1634676600000|2021-10-19 20:50:00|9231.9|9229.5|9231.4|9229|9232.2|9229.8|9231.2|9228.8|213
1634676900000|2021-10-19 20:55:00|9231.3|9228.9|9231.1|9228.7|9233.5|9230.3|9230.7|9228.2|307
1634677200000|2021-10-19 21:00:00|9231.2|9228.8|9232.1|9228.5|9232.9|9228.9|9231|9228.3|42
1634677500000|2021-10-19 21:05:00|9232.2|9227.9|9234|9228.5|9234.8|9229|9232.2|9224.2|83
1634677800000|2021-10-19 21:10:00|9233.3|9228.2|9232.1|9227.6|9234.8|9229|9231.8|9225.3|108
1634678100000|2021-10-19 21:15:00|9233.9|9228.5|9232|9227.5|9234.8|9229|9232|9227.3|118
1634678400000|2021-10-19 21:20:00|9233.9|9227.4|9233.1|9228.1|9234.1|9228.6|9231.4|9227.1|125
1634678700000|2021-10-19 21:25:00|9231.9|9227.5|9233.3|9228.2|9234.8|9229|9231.6|9226.5|120
1634679000000|2021-10-19 21:30:00|9234.3|9226.5|9237.8|9226.5|9239.1|9228.4|9234.3|9225.4|237
1634679300000|2021-10-19 21:35:00|9237.5|9226.6|9237.3|9226.6|9239.7|9228.2|9236.1|9225.9|175
1634679600000|2021-10-19 21:40:00|9237.6|9226.7|9235.5|9227.7|9239.1|9228.9|9235.3|9225.2|187
1634679900000|2021-10-19 21:45:00|9236.6|9226.4|9235.7|9224.4|9238.5|9228.5|9228.4|9213.4|239
1634680200000|2021-10-19 21:50:00|9235.5|9223.9|9235.7|9225.2|9237.5|9226.3|9234.5|9223.6|186
1634680500000|2021-10-19 21:55:00|9235.8|9225.8|9236.6|9226|9237.8|9226.7|9235.4|9224.8|189
1634680800000|2021-10-19 22:00:00|9236.9|9226.1|9231.1|9227.3|9236.9|9227.9|9230|9224.7|358
1634681100000|2021-10-19 22:05:00|9231.3|9226.6|9229.8|9227.4|9231.3|9227.8|9229.5|9226.1|202
1634681400000|2021-10-19 22:10:00|9230.3|9227|9229.8|9227.4|9230.3|9227.5|9229.6|9226.5|98
1634681700000|2021-10-19 22:15:00|9229.7|9227.3|9229.7|9227|9230.6|9227.5|9229|9225.6|154
1634682000000|2021-10-19 22:20:00|9230|9226.5|9229.6|9227.2|9230.2|9227.5|9229.4|9226.3|93
1634682300000|2021-10-19 22:25:00|9229.8|9226.9|9229.6|9227.2|9229.9|9227.5|9229.3|9225.9|91
1634682600000|2021-10-19 22:30:00|9229.7|9227|9229.6|9227.2|9230.3|9227.9|9229.4|9226.8|94
1634682900000|2021-10-19 22:35:00|9229.7|9227.3|9228.9|9226.5|9230.1|9227.5|9228.8|9226.1|123
1634683200000|2021-10-19 22:40:00|9229|9226.6|9229.3|9226.9|9229.7|9227|9228.8|9226.3|71
1634683500000|2021-10-19 22:45:00|9229.4|9227|9229.5|9227.1|9229.7|9227.2|9228.8|9226.3|82
1634683800000|2021-10-19 22:50:00|9229.4|9227|9228.9|9226.5|9229.5|9227.1|9228.6|9226|57
1634684100000|2021-10-19 22:55:00|9228.8|9226.4|9229.7|9227.3|9229.7|9227.3|9228.8|9226.3|87
1634684400000|2021-10-19 23:00:00|9229.6|9227.2|9229.5|9227.1|9229.8|9227.4|9229.5|9227.1|58
1634684700000|2021-10-19 23:05:00|9229.6|9227.2|9229.7|9227.3|9230.6|9228.2|9229.2|9227.1|93
1634685000000|2021-10-19 23:10:00|9229.8|9227.4|9230.5|9228.1|9230.7|9228.3|9229.6|9227.2|102
1634685300000|2021-10-19 23:15:00|9230.6|9228.2|9230.7|9228.3|9230.8|9228.4|9230.5|9228.1|72
1634685600000|2021-10-19 23:20:00|9230.6|9228.2|9230.7|9228.3|9230.9|9228.8|9230.2|9228|124
1634685900000|2021-10-19 23:25:00|9230.8|9228.4|9230.8|9228.4|9232.6|9230.2|9230.4|9228|253
1634686200000|2021-10-19 23:30:00|9230.6|9228.2|9231.6|9229.2|9231.6|9229.2|9229.5|9227.3|141
1634686500000|2021-10-19 23:35:00|9231.4|9229|9232.3|9229.9|9232.5|9230.1|9231.3|9228.9|96
1634686800000|2021-10-19 23:40:00|9232.4|9230|9233|9230.6|9233.3|9230.9|9232.2|9229.8|107
1634687100000|2021-10-19 23:45:00|9233.2|9230.8|9232.4|9230|9233.2|9230.8|9231.8|9229.6|112
1634687400000|2021-10-19 23:50:00|9232.3|9229.9|9233.1|9230.7|9233.2|9230.8|9232|9229.6|90
1634687700000|2021-10-19 23:55:00|9233.2|9230.8|9232.5|9230.1|9233.2|9230.8|9231.8|9229.4|98
1634688000000|2021-10-20 00:00:00|9232.4|9230|9233.2|9230.8|9234.3|9231.9|9230.2|9228.2|284
1634688300000|2021-10-20 00:05:00|9233.3|9230.9|9233.3|9230.9|9233.6|9231.2|9232.2|9229.8|208
1634688600000|2021-10-20 00:10:00|9233.2|9230.8|9232.4|9230|9235.6|9233.2|9232.3|9229.9|214
1634688900000|2021-10-20 00:15:00|9232.3|9229.9|9233.2|9230.8|9233.9|9231.5|9232.3|9229.9|127
1634689200000|2021-10-20 00:20:00|9233.1|9230.7|9235.9|9233.5|9235.9|9234|9233|9230.7|251
1634689500000|2021-10-20 00:25:00|9235.8|9233.4|9237.4|9235|9238.3|9236.1|9235.5|9233.4|431
1634689800000|2021-10-20 00:30:00|9237.5|9235.1|9240.1|9237.7|9240.2|9238|9237.2|9234.8|320
1634690100000|2021-10-20 00:35:00|9240.2|9237.8|9238.6|9236.2|9240.7|9238.7|9238|9235.9|265
1634690400000|2021-10-20 00:40:00|9238.7|9236.3|9238.5|9236.1|9239.8|9237.8|9237.8|9235.9|140
1634690700000|2021-10-20 00:45:00|9238.6|9236.2|9242.5|9240.1|9242.9|9240.7|9238.6|9236.2|323
1634691000000|2021-10-20 00:50:00|9242.1|9239.7|9241.6|9239.2|9243.3|9241.2|9241|9239|295
1634691300000|2021-10-20 00:55:00|9241.5|9239.1|9242.6|9240.2|9242.9|9240.9|9240.5|9238.4|375
1634691600000|2021-10-20 01:00:00|9242.7|9240.3|9241.4|9239|9243|9241|9240.9|9239|251
1634691900000|2021-10-20 01:05:00|9241.5|9239.1|9239|9237.5|9241.6|9239.5|9238.7|9236.8|297
1634692200000|2021-10-20 01:10:00|9238.9|9237.4|9236.6|9234.2|9239.9|9238|9235|9233.1|404
1634692500000|2021-10-20 01:15:00|9236.5|9234.1|9236.1|9234.6|9237.6|9235.5|9235.3|9233.2|313
1634692800000|2021-10-20 01:20:00|9236.2|9234.7|9235|9232.6|9236.7|9234.8|9234.1|9232|325
1634693100000|2021-10-20 01:25:00|9234.9|9232.5|9235.7|9233.3|9237.4|9235.3|9234.8|9232.5|259
1634693400000|2021-10-20 01:30:00|9235.9|9233.5|9234.8|9232.4|9236.4|9234.3|9233.7|9231.8|319
1634693700000|2021-10-20 01:35:00|9234.9|9232.5|9235.6|9233.2|9237.3|9235.1|9234|9232.1|253
1634694000000|2021-10-20 01:40:00|9235.7|9233.3|9237.3|9234.9|9237.7|9235.7|9234.7|9232.9|291
1634694300000|2021-10-20 01:45:00|9237.4|9235|9239.2|9237.7|9240.1|9238.1|9236.4|9234.3|251
1634694600000|2021-10-20 01:50:00|9239.6|9237.2|9239.3|9236.9|9239.9|9238|9238.3|9236.4|188
1634694900000|2021-10-20 01:55:00|9239.2|9236.8|9240.3|9238.8|9240.8|9239.2|9238.7|9236.8|273
1634695200000|2021-10-20 02:00:00|9240.2|9238.7|9241.7|9239.3|9242.4|9240.4|9240.2|9238.7|232
1634695500000|2021-10-20 02:05:00|9241.8|9239.4|9241.8|9239.4|9242.8|9240.9|9241|9239|197
1634695800000|2021-10-20 02:10:00|9241.9|9239.5|9243.5|9242|9244|9242|9241.3|9239.4|243
1634696100000|2021-10-20 02:15:00|9243.6|9242.1|9243.3|9240.9|9243.6|9242.1|9241.7|9239.6|200
1634696400000|2021-10-20 02:20:00|9243.2|9240.8|9243.9|9242.4|9244.8|9242.9|9242.8|9240.8|164
1634696700000|2021-10-20 02:25:00|9244|9242.5|9243.9|9242.4|9244.7|9242.7|9243.7|9241.7|152
1634697000000|2021-10-20 02:30:00|9244|9242.5|9241.2|9239.7|9244.7|9242.8|9241.2|9239.2|184
1634697300000|2021-10-20 02:35:00|9241.1|9239.6|9242.6|9240.2|9242.8|9240.8|9239.4|9237.5|227
1634697600000|2021-10-20 02:40:00|9242.5|9240.1|9241.4|9239.9|9242.7|9240.7|9241.2|9239.3|147
1634697900000|2021-10-20 02:45:00|9241.5|9240|9243.3|9240.9|9243.9|9242|9241.2|9239.4|200
1634698200000|2021-10-20 02:50:00|9242.8|9241.3|9244.3|9241.9|9244.3|9242.4|9242.3|9240.5|161
1634698500000|2021-10-20 02:55:00|9244.2|9241.8|9244.4|9242|9244.5|9242.6|9243.1|9241.1|143
1634698800000|2021-10-20 03:00:00|9244.2|9241.8|9244.3|9241.9|9245.1|9243.1|9243.8|9241.6|193
1634699100000|2021-10-20 03:05:00|9244.1|9241.7|9242.8|9241.3|9244.4|9242|9242.2|9240.7|134
1634699400000|2021-10-20 03:10:00|9242.7|9241.2|9244.2|9241.8|9244.4|9242.5|9242.7|9240.7|158
1634699700000|2021-10-20 03:15:00|9244.1|9241.7|9243|9240.6|9244.2|9242.1|9242.6|9240.6|82
1634700000000|2021-10-20 03:20:00|9242.7|9240.3|9242.4|9240|9243.6|9241.4|9241.8|9239.9|117
1634700300000|2021-10-20 03:25:00|9241.9|9240.4|9241|9238.6|9242.3|9240.4|9240.9|9238.6|111
1634700600000|2021-10-20 03:30:00|9241.1|9238.7|9239.2|9237.7|9241.6|9239.6|9239.1|9237.2|115
1634700900000|2021-10-20 03:35:00|9239.1|9237.6|9240.7|9238.3|9241.1|9239.1|9239.1|9237.2|95
1634701200000|2021-10-20 03:40:00|9240.6|9238.2|9238.9|9236.5|9240.7|9238.8|9238.9|9236.5|148
1634701500000|2021-10-20 03:45:00|9239|9236.6|9238.6|9237.1|9239.2|9237.2|9237.8|9235.9|134
1634701800000|2021-10-20 03:50:00|9238.5|9237|9239.9|9237.5|9239.9|9238|9238.5|9236.7|104
1634702100000|2021-10-20 03:55:00|9240|9237.6|9241.7|9239.3|9242|9240|9240|9237.6|154
1634702400000|2021-10-20 04:00:00|9241.6|9239.2|9244.2|9241.8|9244.7|9242.6|9241.6|9239.2|207
1634702700000|2021-10-20 04:05:00|9244.1|9241.7|9243.3|9240.9|9244.4|9242.3|9241.7|9239.8|158
1634703000000|2021-10-20 04:10:00|9243.4|9241|9242.4|9240|9243.7|9241.5|9241.9|9239.9|169
1634703300000|2021-10-20 04:15:00|9242.5|9240.1|9241.9|9239.5|9242.6|9240.6|9241.4|9239.3|176
1634703600000|2021-10-20 04:20:00|9241.5|9240|9240.9|9238.5|9242.8|9240.7|9240.4|9238.4|207
1634703900000|2021-10-20 04:25:00|9240.8|9238.4|9239.1|9236.7|9241|9238.8|9238.9|9236.6|232
1634704200000|2021-10-20 04:30:00|9239|9236.6|9240.1|9237.7|9240.2|9238.3|9238.7|9236.6|255
1634704500000|2021-10-20 04:35:00|9240|9237.6|9240.7|9238.3|9240.8|9238.9|9239.2|9237.4|174
1634704800000|2021-10-20 04:40:00|9240|9237.6|9240.9|9238.5|9241.1|9239|9239.5|9237.6|118
1634705100000|2021-10-20 04:45:00|9241|9238.6|9240.3|9238.8|9241.8|9239.9|9239.5|9237.6|167
1634705400000|2021-10-20 04:50:00|9239.9|9238.4|9238.6|9237.1|9240.8|9238.7|9238.6|9236.5|175
1634705700000|2021-10-20 04:55:00|9238.7|9237.2|9238.4|9236|9239.8|9238|9236.8|9234.6|245
1634706000000|2021-10-20 05:00:00|9238.5|9236.1|9238.9|9236.5|9239.1|9237.1|9237.7|9235.5|192
1634706300000|2021-10-20 05:05:00|9238.8|9236.4|9238|9235.6|9239|9236.8|9236.7|9234.7|181
1634706600000|2021-10-20 05:10:00|9237.8|9235.4|9237.3|9234.9|9238.2|9235.8|9236.2|9233.9|192
1634706900000|2021-10-20 05:15:00|9237.2|9234.8|9239.1|9236.7|9239.8|9237.8|9236.8|9234.7|292
1634707200000|2021-10-20 05:20:00|9239.2|9236.8|9240|9237.6|9240.3|9238.4|9238.7|9236.7|168
1634707500000|2021-10-20 05:25:00|9239.9|9237.5|9242.1|9239.7|9243.3|9240.9|9239.4|9237.5|271
1634707800000|2021-10-20 05:30:00|9242|9239.6|9243.2|9240.8|9243.7|9241.3|9241.7|9239.6|206
1634708100000|2021-10-20 05:35:00|9243.1|9240.7|9241.6|9239.2|9243.4|9241.1|9241.1|9239.2|201
1634708400000|2021-10-20 05:40:00|9241.5|9239.1|9242.6|9240.2|9242.7|9240.7|9240.9|9238.9|142
1634708700000|2021-10-20 05:45:00|9242.5|9240.1|9243.2|9240.8|9243.3|9241.4|9241.2|9239.3|224
1634709000000|2021-10-20 05:50:00|9243.3|9240.9|9244.2|9241.8|9244.7|9242.8|9242.4|9240.2|221
1634709300000|2021-10-20 05:55:00|9244.3|9241.9|9244.4|9242|9244.7|9242.6|9243.4|9241.3|243
1634709600000|2021-10-20 06:00:00|9244.6|9242.2|9241.8|9239.4|9244.8|9242.6|9241.1|9238.7|425
1634709900000|2021-10-20 06:05:00|9241.7|9239.3|9241.5|9239.1|9242.6|9240.2|9240.3|9238.3|416
1634710200000|2021-10-20 06:10:00|9241.4|9239|9243.2|9240.8|9244.6|9242.9|9241.3|9239|469
1634710500000|2021-10-20 06:15:00|9243.3|9240.9|9244.5|9243|9244.8|9243.1|9241.5|9239.4|549
1634710800000|2021-10-20 06:20:00|9244.9|9242.5|9242.1|9240.6|9245|9243|9241.1|9239.2|378
1634711100000|2021-10-20 06:25:00|9242|9240.5|9238.1|9235.7|9242.8|9240.8|9236.7|9234.8|490
1634711400000|2021-10-20 06:30:00|9238.2|9235.8|9239|9237.5|9240.1|9237.8|9235.4|9233.4|420
1634711700000|2021-10-20 06:35:00|9238.9|9237.4|9237.9|9236.4|9239.9|9237.9|9236.8|9234.8|349
1634712000000|2021-10-20 06:40:00|9237.8|9236.3|9239.5|9238|9240|9238|9237.3|9235.5|296
1634712300000|2021-10-20 06:45:00|9239.3|9237.8|9240.8|9239.3|9241.6|9239.9|9239|9237.4|333
1634712600000|2021-10-20 06:50:00|9240.9|9239.4|9243.1|9241.6|9243.7|9241.7|9239.8|9237.9|325
1634712900000|2021-10-20 06:55:00|9243.2|9241.7|9240.1|9237.7|9244.5|9242.5|9239.4|9237.5|437
1634713200000|2021-10-20 07:00:00|9240.2|9237.8|9236.3|9234.8|9240.2|9238|9235.8|9233.6|648
1634713500000|2021-10-20 07:05:00|9236.4|9234.9|9240.3|9238.8|9240.8|9239.1|9236.4|9234.8|564
1634713800000|2021-10-20 07:10:00|9240.5|9239|9239.9|9237.5|9242.5|9240.5|9238.4|9236.6|607
1634714100000|2021-10-20 07:15:00|9239.8|9238.3|9244.2|9241.8|9244.8|9243|9238.4|9236.5|690
1634714400000|2021-10-20 07:20:00|9244.1|9241.7|9241.7|9240.2|9245.4|9243|9241.7|9239.8|477
1634714700000|2021-10-20 07:25:00|9241.8|9240.3|9248.5|9246.1|9249.3|9247.3|9240.3|9238.4|596
1634715000000|2021-10-20 07:30:00|9248.4|9246|9251.2|9248.8|9251.9|9249.9|9246.8|9245.1|665
1634715300000|2021-10-20 07:35:00|9251.3|9248.9|9253|9250.6|9253.7|9251.5|9251|9248.9|609
1634715600000|2021-10-20 07:40:00|9252.9|9250.5|9252.2|9249.8|9253.6|9251.6|9250.3|9248.4|522
1634715900000|2021-10-20 07:45:00|9252.1|9249.7|9249.1|9247.6|9252.7|9250.7|9247.7|9245.7|430
1634716200000|2021-10-20 07:50:00|9249.7|9247.3|9246.2|9243.8|9249.8|9247.6|9245.7|9243.6|373
1634716500000|2021-10-20 07:55:00|9246.1|9243.7|9248.8|9247.3|9249.1|9247.4|9242.9|9240.9|514
1634716800000|2021-10-20 08:00:00|9248.9|9247.4|9246.3|9244.8|9249.7|9247.5|9245.7|9243.5|385
1634717100000|2021-10-20 08:05:00|9246.4|9244.9|9246.6|9245.1|9248.5|9246.8|9245.8|9244.1|453
1634717400000|2021-10-20 08:10:00|9246.5|9245|9248.3|9246.8|9249.9|9248|9245.7|9243.9|384
1634717700000|2021-10-20 08:15:00|9248.2|9246.7|9248.5|9247|9252.7|9250.7|9247.4|9245.4|372
1634718000000|2021-10-20 08:20:00|9248.2|9246.7|9246.2|9243.8|9248.8|9247.3|9244.6|9242.6|386
1634718300000|2021-10-20 08:25:00|9246.1|9243.7|9243.6|9241.2|9246.7|9244.9|9242|9240.2|360
1634718600000|2021-10-20 08:30:00|9243.1|9241.6|9241.9|9240.4|9244.4|9242.7|9241.4|9239.4|413
1634718900000|2021-10-20 08:35:00|9241.8|9240.3|9241.8|9240.3|9244.5|9242.5|9239.5|9238|567
1634719200000|2021-10-20 08:40:00|9241.9|9240.4|9244.7|9242.3|9245.1|9243.2|9241.2|9239.2|420
1634719500000|2021-10-20 08:45:00|9244.8|9242.4|9244.1|9242.6|9245.9|9244|9243.6|9241.7|379
1634719800000|2021-10-20 08:50:00|9244|9242.5|9247.1|9245.6|9247.5|9245.7|9244|9242.2|431
1634720100000|2021-10-20 08:55:00|9247|9245.5|9248.6|9246.2|9250.4|9248.7|9246.9|9245|406
1634720400000|2021-10-20 09:00:00|9248.5|9246.1|9245.5|9243.1|9249.8|9247.4|9244.9|9243|431
1634720700000|2021-10-20 09:05:00|9245.1|9243.6|9242.4|9240|9246.4|9244.1|9241.8|9239.7|434
1634721000000|2021-10-20 09:10:00|9242.5|9240.1|9240.7|9239.2|9242.6|9240.6|9240.4|9238.3|321
1634721300000|2021-10-20 09:15:00|9240.6|9239.1|9240.5|9239|9242.5|9240.5|9239.5|9237.7|412
1634721600000|2021-10-20 09:20:00|9240.7|9239.2|9241.7|9239.3|9243.3|9241.6|9240.7|9238.7|359
1634721900000|2021-10-20 09:25:00|9241.6|9239.2|9243|9241.5|9243.4|9241.7|9241.2|9239.1|279
1634722200000|2021-10-20 09:30:00|9242.9|9241.4|9243.2|9240.8|9243.5|9241.7|9240.7|9238.8|373
1634722500000|2021-10-20 09:35:00|9243|9240.6|9242.3|9239.9|9243.5|9242|9240.5|9238.7|415
1634722800000|2021-10-20 09:40:00|9241.7|9240.2|9240.8|9239.3|9242.2|9240.2|9240.1|9238|337
1634723100000|2021-10-20 09:45:00|9241.2|9238.8|9240.7|9238.3|9241.7|9240|9240.2|9238.2|363
1634723400000|2021-10-20 09:50:00|9240.6|9238.2|9241.9|9240.4|9242.4|9240.6|9240.5|9238.2|248
1634723700000|2021-10-20 09:55:00|9241.8|9240.3|9240|9238.5|9242|9240.4|9239.9|9238|325
1634724000000|2021-10-20 10:00:00|9239.8|9238.3|9240.5|9239|9240.9|9239.1|9239|9237.4|380
1634724300000|2021-10-20 10:05:00|9240.2|9238.7|9244.4|9242|9244.7|9242.5|9239.1|9237.3|433
1634724600000|2021-10-20 10:10:00|9244.3|9241.9|9244.3|9242.8|9245.3|9243|9242.4|9240.5|433
1634724900000|2021-10-20 10:15:00|9244.4|9242.9|9240.8|9239.3|9246.4|9244.6|9240.2|9238.1|424
1634725200000|2021-10-20 10:20:00|9240.7|9239.2|9238.5|9236.1|9240.9|9239.3|9237|9235.2|424
1634725500000|2021-10-20 10:25:00|9238.3|9235.9|9236.8|9235.3|9239.1|9237.2|9235.3|9233.3|373
1634725800000|2021-10-20 10:30:00|9236.9|9235.4|9236.3|9233.9|9237.4|9235.6|9235.3|9233.3|328
1634726100000|2021-10-20 10:35:00|9235.9|9234.4|9236.2|9233.8|9237.6|9235.9|9235.1|9233.3|285
1634726400000|2021-10-20 10:40:00|9236.1|9233.7|9235.1|9233.6|9236.6|9234.7|9234.7|9232.6|238
1634726700000|2021-10-20 10:45:00|9235|9233.5|9233.3|9231.8|9235.9|9233.9|9232.7|9230.6|409
1634727000000|2021-10-20 10:50:00|9233.4|9231.9|9231.7|9230.2|9234.1|9232.6|9231.2|9229.6|321
1634727300000|2021-10-20 10:55:00|9231.8|9230.3|9230.2|9227.8|9232.2|9230.3|9228.5|9226.5|339
1634727600000|2021-10-20 11:00:00|9230.3|9227.9|9229.3|9227.8|9230.7|9228.6|9228.5|9226.5|295
1634727900000|2021-10-20 11:05:00|9229.5|9228|9229|9226.6|9230.4|9228.7|9228.5|9226.4|346
1634728200000|2021-10-20 11:10:00|9228.5|9227|9228.1|9225.7|9229.1|9227.1|9227.2|9225.4|349
1634728500000|2021-10-20 11:15:00|9227.6|9226.1|9232.6|9230.2|9232.6|9230.8|9227.6|9226.1|296
1634728800000|2021-10-20 11:20:00|9232.7|9230.3|9232.9|9231.4|9233.4|9231.9|9231.3|9229.5|276
1634729100000|2021-10-20 11:25:00|9233|9231.5|9235.5|9234|9236.4|9234.5|9232.8|9230.9|314
1634729400000|2021-10-20 11:30:00|9235.2|9233.7|9236|9234.5|9237.6|9235.6|9234.4|9232.5|361
1634729700000|2021-10-20 11:35:00|9236.1|9234.6|9236.9|9235.4|9237.5|9235.7|9235.2|9233.7|183
1634730000000|2021-10-20 11:40:00|9236.8|9235.3|9239.5|9238|9241.3|9239.6|9236.8|9235.3|325
1634730300000|2021-10-20 11:45:00|9239.6|9238.1|9240.6|9239.1|9241.5|9239.7|9237.9|9235.9|349
1634730600000|2021-10-20 11:50:00|9240.5|9239|9243.4|9241.9|9244|9241.9|9240.4|9238.6|416
1634730900000|2021-10-20 11:55:00|9243.3|9241.8|9243|9241.5|9244.2|9242.1|9241.8|9240|332
1634731200000|2021-10-20 12:00:00|9243.5|9241.1|9237.3|9235.8|9243.9|9241.9|9237|9234.9|628
1634731500000|2021-10-20 12:05:00|9237.4|9235.9|9240.1|9237.7|9240.8|9238.8|9236.3|9234.6|464
1634731800000|2021-10-20 12:10:00|9240|9237.6|9239.4|9237.9|9241|9238.9|9236.4|9234.4|532
1634732100000|2021-10-20 12:15:00|9239.5|9238|9237.1|9235.6|9240.3|9238.3|9237|9235.1|475
1634732400000|2021-10-20 12:20:00|9237.5|9235.1|9231.9|9229.5|9237.9|9235.7|9230.4|9228.4|585
1634732700000|2021-10-20 12:25:00|9232|9229.6|9232.3|9229.9|9233.9|9231.9|9231|9229.1|436
1634733000000|2021-10-20 12:30:00|9231.9|9230.4|9230|9228.5|9234.6|9232.8|9229.9|9228.1|536
1634733300000|2021-10-20 12:35:00|9230.1|9228.6|9225.9|9224.4|9230.5|9228.6|9225.9|9224|550
1634733600000|2021-10-20 12:40:00|9225.5|9224|9223.5|9222|9227.6|9225.7|9222.6|9220.6|668
1634733900000|2021-10-20 12:45:00|9223.4|9221.9|9222.4|9220.9|9223.7|9222|9217.8|9215.4|633
1634734200000|2021-10-20 12:50:00|9222.5|9221|9220.1|9217.7|9222.9|9221|9217.7|9215.6|670
1634734500000|2021-10-20 12:55:00|9220|9217.6|9221.5|9219.1|9224.1|9222.6|9218.3|9216.3|747
1634734800000|2021-10-20 13:00:00|9221.6|9219.2|9219.6|9218.1|9222.5|9220.4|9217.7|9215.7|659
1634735100000|2021-10-20 13:05:00|9220.2|9217.8|9220.9|9218.5|9221.2|9219.2|9217|9215|650
1634735400000|2021-10-20 13:10:00|9221|9218.6|9216.9|9215.4|9221.3|9218.9|9216.6|9214.6|599
1634735700000|2021-10-20 13:15:00|9217|9215.5|9217.7|9216.2|9218.6|9217.1|9216.4|9214.9|473
1634736000000|2021-10-20 13:20:00|9217.8|9216.3|9216.3|9214.8|9220.9|9218.9|9215.5|9214|544
1634736300000|2021-10-20 13:25:00|9217|9214.6|9218.5|9217|9219.1|9217.1|9214.1|9212.3|502
1634736600000|2021-10-20 13:30:00|9218.6|9217.1|9217.6|9216.1|9220.2|9218.3|9215.3|9213.2|808
1634736900000|2021-10-20 13:35:00|9217.5|9216|9208.1|9206.6|9218.1|9216.2|9207.7|9205.7|786
1634737200000|2021-10-20 13:40:00|9208|9206.5|9208.9|9207.4|9211|9209.3|9206.6|9204.8|673
1634737500000|2021-10-20 13:45:00|9209.1|9207.6|9212.4|9210.9|9214.8|9213.2|9209|9206.9|717
1634737800000|2021-10-20 13:50:00|9212.2|9210|9212.5|9211|9214.6|9212.3|9209.7|9207.7|569
1634738100000|2021-10-20 13:55:00|9212.4|9210.9|9207.5|9205.1|9212.6|9210.9|9206.2|9204.4|617
1634738400000|2021-10-20 14:00:00|9207.4|9205|9207.8|9205.4|9212|9209.8|9206.4|9204.4|668
1634738700000|2021-10-20 14:05:00|9208|9205.6|9210.3|9207.9|9210.5|9208.6|9206.9|9205.1|621
1634739000000|2021-10-20 14:10:00|9210.4|9208|9211.1|9208.7|9212.1|9209.9|9208.3|9206.1|515
1634739300000|2021-10-20 14:15:00|9211|9208.6|9205.9|9203.5|9211.4|9209.5|9205|9203.5|457
1634739600000|2021-10-20 14:20:00|9206|9203.6|9202.8|9201.3|9206|9203.9|9202.1|9200.2|420
1634739900000|2021-10-20 14:25:00|9202.9|9201.4|9202.5|9200.1|9204.5|9202.6|9200.8|9199.3|515
1634740200000|2021-10-20 14:30:00|9201.8|9200.3|9202|9199.6|9202.9|9201.1|9198.3|9196.8|622
1634740500000|2021-10-20 14:35:00|9201.5|9200|9205.9|9203.5|9206.7|9204.8|9201.4|9199.9|500
1634740800000|2021-10-20 14:40:00|9205.8|9203.4|9205.2|9203.7|9206.5|9204.7|9203.2|9201.7|411
1634741100000|2021-10-20 14:45:00|9205.1|9203.6|9202.9|9201.4|9205.5|9203.6|9201.6|9199.8|545
1634741400000|2021-10-20 14:50:00|9203|9201.5|9198.6|9197.1|9204.8|9203.3|9198.4|9196.3|536
1634741700000|2021-10-20 14:55:00|9198.5|9197|9198.1|9196.6|9200.6|9199.1|9196.9|9195.2|687
1634742000000|2021-10-20 15:00:00|9198.2|9196.7|9201|9198.6|9201.4|9199.4|9195.7|9194.2|612
1634742300000|2021-10-20 15:05:00|9200.9|9198.5|9199.1|9196.7|9202.3|9200.2|9198.2|9196.4|551
1634742600000|2021-10-20 15:10:00|9199.3|9196.9|9200.3|9197.9|9200.3|9198.3|9196.6|9194.7|472
1634742900000|2021-10-20 15:15:00|9200.5|9198.1|9199.4|9197.9|9201|9199.1|9198.1|9196.2|519
1634743200000|2021-10-20 15:20:00|9199.2|9197.7|9201|9199.5|9202.1|9200.2|9198.9|9197|542
1634743500000|2021-10-20 15:25:00|9201.1|9199.6|9199.7|9197.3|9202.9|9200.8|9197.5|9195.2|578
1634743800000|2021-10-20 15:30:00|9199.6|9197.2|9198.8|9197.3|9199.8|9198|9196.5|9194.8|630
1634744100000|2021-10-20 15:35:00|9198.9|9197.4|9199|9197.5|9200.5|9198.6|9197.7|9195.7|447
1634744400000|2021-10-20 15:40:00|9199.1|9197.6|9200.2|9197.8|9200.9|9199|9197.7|9196.1|301
1634744700000|2021-10-20 15:45:00|9200.1|9197.7|9199.3|9196.9|9201.4|9199.8|9198.2|9196.5|455
1634745000000|2021-10-20 15:50:00|9198.8|9197.3|9196.3|9194.8|9200.4|9198.4|9193.7|9191.7|454
1634745300000|2021-10-20 15:55:00|9196.2|9194.7|9199.4|9197|9199.9|9197.8|9195.8|9194.1|429
1634745600000|2021-10-20 16:00:00|9199.2|9196.8|9202.2|9199.8|9202.3|9199.9|9197.3|9195.4|546
1634745900000|2021-10-20 16:05:00|9202.1|9199.7|9200.7|9198.3|9202.9|9200.7|9199.5|9197.5|353
1634746200000|2021-10-20 16:10:00|9200.8|9198.4|9198.3|9196.8|9200.8|9198.4|9198.1|9196.3|273
1634746500000|2021-10-20 16:15:00|9198.2|9196.7|9198.6|9197.1|9201.5|9199.4|9198.1|9196.4|368
1634746800000|2021-10-20 16:20:00|9198.5|9197|9193.8|9192.3|9198.7|9197.1|9193.7|9192.2|309
1634747100000|2021-10-20 16:25:00|9193.7|9192.2|9194.4|9192|9195|9193|9192.9|9191.1|371
1634747400000|2021-10-20 16:30:00|9194.3|9191.9|9192.9|9190.5|9195.3|9193.1|9190.9|9189.3|531
1634747700000|2021-10-20 16:35:00|9192.8|9190.4|9192.2|9189.8|9193.3|9191.4|9190.6|9189.1|365
1634748000000|2021-10-20 16:40:00|9192.3|9189.9|9193.5|9192|9193.7|9192.1|9190.3|9188.8|224
1634748300000|2021-10-20 16:45:00|9193.4|9191.9|9191.2|9189.7|9194.4|9192.6|9191|9189.1|365
1634748600000|2021-10-20 16:50:00|9191.3|9189.8|9191|9189.5|9192.6|9191.1|9190.8|9189|369
1634748900000|2021-10-20 16:55:00|9191.1|9189.6|9190.8|9188.4|9192|9190.3|9189.6|9187.7|324
1634749200000|2021-10-20 17:00:00|9190.9|9188.5|9194.5|9193|9196.1|9193.7|9188.8|9186.8|830
1634749500000|2021-10-20 17:05:00|9194.7|9193.2|9194.5|9192.1|9195.4|9193.4|9192.4|9190|477
1634749800000|2021-10-20 17:10:00|9194|9192.5|9193.8|9191.4|9196.2|9194.4|9193.1|9191.2|440
1634750100000|2021-10-20 17:15:00|9193.7|9191.3|9191.1|9188.7|9193.8|9191.4|9190.2|9188.3|417
1634750400000|2021-10-20 17:20:00|9191.2|9188.8|9193.1|9191.6|9193.7|9191.7|9190.9|9188.7|395
1634750700000|2021-10-20 17:25:00|9193|9191.5|9191.6|9190.1|9193.9|9192.3|9190.7|9188.9|355
1634751000000|2021-10-20 17:30:00|9191.7|9190.2|9191.7|9190.2|9192.5|9191|9190.5|9189|278
1634751300000|2021-10-20 17:35:00|9191.8|9190.3|9188.8|9187.3|9191.8|9190.3|9187.3|9185.1|427
1634751600000|2021-10-20 17:40:00|9188.9|9187.4|9189.7|9188.2|9190.9|9188.9|9188.9|9187|324
1634751900000|2021-10-20 17:45:00|9190.1|9187.7|9190.5|9189|9191.1|9189.3|9188.1|9186.3|366
1634752200000|2021-10-20 17:50:00|9190.6|9189.1|9191.1|9188.7|9191.8|9189.9|9190.3|9188.2|349
1634752500000|2021-10-20 17:55:00|9191|9189.5|9191|9188.6|9192.8|9190.5|9190.6|9188.5|433
1634752800000|2021-10-20 18:00:00|9191.1|9188.7|9191.6|9190.1|9193.9|9191.8|9190.5|9188.5|419
1634753100000|2021-10-20 18:05:00|9191.8|9190.3|9190.3|9188.8|9192.1|9190.3|9189.8|9188.1|200
1634753400000|2021-10-20 18:10:00|9190.2|9188.7|9188.9|9187.4|9191.3|9189.4|9188.9|9187.1|220
1634753700000|2021-10-20 18:15:00|9189|9187.5|9190.4|9188.9|9190.9|9189|9188.6|9186.8|199
1634754000000|2021-10-20 18:20:00|9190.5|9189|9189.8|9188.3|9191|9189|9188.7|9186.9|276
1634754300000|2021-10-20 18:25:00|9189.9|9188.4|9190.7|9188.3|9191|9189|9189.7|9187.8|234
1634754600000|2021-10-20 18:30:00|9190.6|9188.2|9191.1|9189.6|9191.7|9189.7|9189.6|9187.7|236
1634754900000|2021-10-20 18:35:00|9191|9189.5|9189.2|9187.7|9191.8|9190.3|9189.1|9187.4|262
1634755200000|2021-10-20 18:40:00|9189.4|9187.9|9189.6|9188.1|9190.3|9188.4|9189|9187.3|211
1634755500000|2021-10-20 18:45:00|9189.5|9188|9189.5|9188|9191.9|9190.2|9188.9|9187|321
1634755800000|2021-10-20 18:50:00|9189.4|9187.9|9190|9187.6|9190.6|9188.7|9189.1|9187|224
1634756100000|2021-10-20 18:55:00|9189.6|9188.1|9190.7|9189.2|9191.1|9189.3|9188.8|9186.9|334
1634756400000|2021-10-20 19:00:00|9190.8|9189.3|9189.6|9188.1|9191|9189.3|9188.9|9187|337
1634756700000|2021-10-20 19:05:00|9189.7|9188.2|9191.1|9189.6|9192.5|9190.6|9189.4|9187.7|217
1634757000000|2021-10-20 19:10:00|9191|9189.5|9192.3|9190.8|9193|9190.8|9190.5|9188.4|218
1634757300000|2021-10-20 19:15:00|9192.2|9190.7|9193.2|9191.7|9193.8|9191.8|9192.1|9190.1|226
1634757600000|2021-10-20 19:20:00|9193.3|9191.8|9192.6|9190.2|9194.3|9192.3|9192.4|9190.2|177
1634757900000|2021-10-20 19:25:00|9192.7|9190.3|9192|9189.6|9192.8|9190.9|9191.3|9189.2|288
1634758200000|2021-10-20 19:30:00|9192.1|9189.7|9191.3|9188.9|9192.1|9189.9|9190.2|9188|373
1634758500000|2021-10-20 19:35:00|9191.2|9188.8|9192.5|9190.1|9192.8|9190.8|9190.7|9188.7|302
1634758800000|2021-10-20 19:40:00|9192.4|9190|9191.8|9189.4|9192.6|9190.4|9190.7|9188.7|324
1634759100000|2021-10-20 19:45:00|9191.9|9189.5|9191.8|9189.4|9192.2|9190|9190.6|9188.7|192
1634759400000|2021-10-20 19:50:00|9191.4|9189.9|9192.5|9190.1|9192.9|9190.6|9191.4|9189.3|219
1634759700000|2021-10-20 19:55:00|9192.4|9190|9190.9|9188.5|9193.1|9190.9|9190.2|9188.2|372
1634760000000|2021-10-20 20:00:00|9191|9188.6|9191.1|9188.7|9191.7|9189.3|9190.4|9188|229
1634760300000|2021-10-20 20:05:00|9191|9188.6|9191.6|9189.2|9191.8|9189.4|9190.7|9188.3|108
1634760600000|2021-10-20 20:10:00|9191.2|9188.8|9191|9188.6|9191.4|9189|9190.8|9188.4|92
1634760900000|2021-10-20 20:15:00|9191.1|9188.7|9191|9188.6|9191.5|9189.1|9190.8|9188.4|79
1634761200000|2021-10-20 20:20:00|9190.9|9188.5|9191|9188.6|9191.7|9189.6|9190.3|9188.2|116
1634761500000|2021-10-20 20:25:00|9191.1|9188.7|9192.1|9189.7|9192.4|9190|9190.6|9188.6|171
1634761800000|2021-10-20 20:30:00|9192|9189.6|9192.9|9190.5|9193|9190.6|9191.3|9189.4|217
1634762100000|2021-10-20 20:35:00|9192.6|9190.2|9193.5|9191.1|9193.9|9191.6|9192.4|9190|139
1634762400000|2021-10-20 20:40:00|9193.6|9191.2|9192.7|9190.3|9193.9|9191.5|9192.4|9190|210
1634762700000|2021-10-20 20:45:00|9192.5|9190.1|9191.7|9189.3|9192.7|9190.3|9191.4|9189|136
1634763000000|2021-10-20 20:50:00|9191.8|9189.4|9190|9187.6|9191.8|9189.4|9189.9|9187.5|195
1634763300000|2021-10-20 20:55:00|9190.1|9187.7|9190.1|9187.2|9190.5|9188.1|9189.4|9186.8|294
1634763600000|2021-10-20 21:00:00|9190|9187.6|9194|9185.7|9194.1|9187.6|9190|9185.6|50
1634763900000|2021-10-20 21:05:00|9194.7|9182.6|9195.5|9185|9211.4|9196.4|9192.3|9182.4|200
1634764200000|2021-10-20 21:10:00|9195.1|9185.5|9205.3|9190.3|9209.7|9194.7|9194.1|9179.1|343
1634764500000|2021-10-20 21:15:00|9206.7|9191.7|9204.6|9189.6|9206.7|9191.7|9200.8|9185.8|201
1634764800000|2021-10-20 21:20:00|9203.3|9188.3|9204.6|9189.6|9208.5|9193.5|9197.8|9182.8|151
1634765100000|2021-10-20 21:25:00|9204.7|9189.7|9204.9|9189.9|9206.6|9191.6|9199.5|9184.5|176
1634765400000|2021-10-20 21:30:00|9204.8|9189.8|9202.9|9187.9|9204.8|9189.8|9200|9185|278
1634765700000|2021-10-20 21:35:00|9202.8|9187.8|9202.4|9187.4|9205.4|9190.4|9199.3|9184.3|283
1634766000000|2021-10-20 21:40:00|9202.3|9187.3|9202.8|9187.8|9205|9190|9199|9184|170
1634766300000|2021-10-20 21:45:00|9197.4|9182.4|9200.7|9185.7|9204.8|9189.8|9196.7|9181.7|226
1634766600000|2021-10-20 21:50:00|9202.2|9187.2|9203.1|9188.1|9204.1|9189.1|9197.7|9182.7|155
1634766900000|2021-10-20 21:55:00|9199|9184|9203|9188|9204.6|9189.6|9197.7|9182.7|282
1634767200000|2021-10-20 22:00:00|9202.6|9187.6|9188|9185.6|9202.6|9187.8|9187.9|9178.9|568
1634767500000|2021-10-20 22:05:00|9188.3|9185.9|9188.7|9186.1|9192.2|9186.4|9188|9181.8|317
1634767800000|2021-10-20 22:10:00|9188.6|9186.2|9189|9186.3|9191.4|9186.8|9188.6|9183.6|158
1634768100000|2021-10-20 22:15:00|9189.2|9187.1|9188.8|9186.4|9189.8|9187.1|9188.6|9185.9|83
1634768400000|2021-10-20 22:20:00|9188.7|9186.2|9188.9|9186.5|9189|9186.9|9188.4|9186.2|69
1634768700000|2021-10-20 22:25:00|9189|9186.6|9189.5|9187.1|9190.1|9187.6|9188.9|9186|169
1634769000000|2021-10-20 22:30:00|9189.3|9186.9|9189.8|9187.4|9190.3|9187.5|9189.1|9185.8|93
1634769300000|2021-10-20 22:35:00|9189.7|9187.3|9187.7|9185.3|9190|9187.5|9186.9|9184.9|134
1634769600000|2021-10-20 22:40:00|9187.8|9185.4|9187.7|9185.3|9188.1|9185.7|9186.9|9184.8|137
1634769900000|2021-10-20 22:45:00|9187.8|9185.4|9188|9185.6|9188.2|9185.8|9187.2|9184.9|132
1634770200000|2021-10-20 22:50:00|9188.1|9185.7|9188|9185.6|9188.9|9186.5|9187.6|9185.2|151
1634770500000|2021-10-20 22:55:00|9188.3|9185.9|9188.9|9186.5|9189|9186.6|9188|9185.6|114
1634770800000|2021-10-20 23:00:00|9188.8|9186.4|9188.4|9186.9|9189.7|9187.3|9188.4|9186.4|111
1634771100000|2021-10-20 23:05:00|9188.7|9186.3|9188.9|9186.5|9189.6|9187.2|9188.5|9186.3|91
1634771400000|2021-10-20 23:10:00|9188.8|9186.4|9189.5|9187.1|9189.7|9187.8|9188.3|9186.4|94
1634771700000|2021-10-20 23:15:00|9189.6|9187.2|9188.7|9186.3|9189.7|9187.6|9188.6|9186.2|91
1634772000000|2021-10-20 23:20:00|9188.9|9186.5|9188.9|9186.5|9189.5|9187.1|9188.4|9186.3|114
1634772300000|2021-10-20 23:25:00|9189.1|9186.7|9188.8|9186.4|9189.6|9187.2|9188.3|9186.3|110
1634772600000|2021-10-20 23:30:00|9188.5|9187|9189|9186.6|9190.7|9188.6|9188.5|9186.4|106
1634772900000|2021-10-20 23:35:00|9188.9|9186.5|9188.8|9186.4|9189.1|9187|9188.3|9186.4|83
1634773200000|2021-10-20 23:40:00|9188.9|9186.5|9188.9|9186.5|9189.1|9187|9188.2|9186.2|112
1634773500000|2021-10-20 23:45:00|9189|9186.6|9188.8|9186.4|9189.1|9187.1|9187.7|9185.7|117
1634773800000|2021-10-20 23:50:00|9188.7|9186.3|9189.7|9187.3|9190.5|9188.1|9188.3|9186.2|125
1634774100000|2021-10-20 23:55:00|9189.3|9187.8|9191|9188.6|9191.4|9189|9189.3|9187.2|152
1634774400000|2021-10-21 00:00:00|9191.1|9188.7|9191.1|9188.7|9191.4|9189.1|9190.1|9187.7|341
1634774700000|2021-10-21 00:05:00|9191|9188.6|9189.7|9187.3|9191.4|9189|9188.8|9186.4|186
1634775000000|2021-10-21 00:10:00|9189.6|9187.2|9190.5|9188.1|9190.5|9188.1|9188.9|9186.6|154
1634775300000|2021-10-21 00:15:00|9190.6|9188.2|9190.4|9188|9191.6|9189.4|9190.2|9187.8|135
1634775600000|2021-10-21 00:20:00|9190.2|9187.8|9188.8|9186.4|9190.6|9188.2|9188.5|9186.1|147
1634775900000|2021-10-21 00:25:00|9188.9|9186.5|9188.6|9186.2|9189.6|9187.6|9188|9185.6|165
1634776200000|2021-10-21 00:30:00|9188.7|9186.3|9189.7|9187.3|9189.8|9187.8|9188.4|9186|145
1634776500000|2021-10-21 00:35:00|9189.8|9187.4|9192.2|9189.8|9192.3|9189.9|9189|9186.6|251
1634776800000|2021-10-21 00:40:00|9192.3|9189.9|9190.4|9188|9192.3|9190.2|9190.2|9187.8|151
1634777100000|2021-10-21 00:45:00|9190.3|9187.9|9189.5|9187.1|9190.4|9188|9188.2|9186.2|168
1634777400000|2021-10-21 00:50:00|9189.6|9187.2|9190.4|9188|9190.8|9188.4|9188|9185.6|282
1634777700000|2021-10-21 00:55:00|9190.3|9187.9|9190.2|9187.8|9192.1|9189.9|9189.3|9187.4|342
1634778000000|2021-10-21 01:00:00|9190.3|9187.9|9191.1|9188.7|9191.7|9189.3|9189.8|9187.7|242
1634778300000|2021-10-21 01:05:00|9191|9188.6|9192.9|9190.5|9193.3|9191.4|9190.8|9188.4|180
1634778600000|2021-10-21 01:10:00|9192.8|9190.4|9192.6|9190.2|9192.9|9190.9|9191.1|9188.8|179
1634778900000|2021-10-21 01:15:00|9192.7|9190.3|9194.5|9192.1|9194.6|9192.2|9191.2|9189|218
1634779200000|2021-10-21 01:20:00|9194.6|9192.2|9193.7|9191.3|9195.1|9193.2|9193.4|9191.1|195
1634779500000|2021-10-21 01:25:00|9193.8|9191.4|9195.4|9193|9196.3|9194.3|9193.1|9191.2|211
1634779800000|2021-10-21 01:30:00|9195.3|9192.9|9192.9|9190.5|9195.4|9193.5|9192.9|9190.5|161
1634780100000|2021-10-21 01:35:00|9192.8|9190.4|9187.8|9185.4|9193.5|9191.5|9187.3|9185.2|264
1634780400000|2021-10-21 01:40:00|9187.7|9185.3|9189.6|9187.2|9189.7|9187.7|9187.2|9185.1|242
1634780700000|2021-10-21 01:45:00|9189.8|9187.4|9190.9|9189.4|9191.4|9189.6|9188.9|9186.9|177
1634781000000|2021-10-21 01:50:00|9191|9189.5|9190.6|9189.1|9191.4|9189.5|9189.8|9187.9|218
1634781300000|2021-10-21 01:55:00|9190.5|9189|9190.8|9189.3|9192.1|9190.1|9190.5|9188.7|202
1634781600000|2021-10-21 02:00:00|9191.3|9188.9|9190.9|9189.4|9191.4|9189.8|9190.4|9188.5|188
1634781900000|2021-10-21 02:05:00|9190.8|9189.3|9188.5|9186.1|9190.9|9189.4|9187.8|9185.8|208
1634782200000|2021-10-21 02:10:00|9188.4|9186|9188|9185.6|9188.8|9186.8|9187.2|9185.1|201
1634782500000|2021-10-21 02:15:00|9187.9|9185.5|9187.6|9185.2|9188.7|9186.6|9187.1|9185.2|176
1634782800000|2021-10-21 02:20:00|9187.5|9185.1|9187.3|9185.8|9188.5|9186.4|9187|9185|130
1634783100000|2021-10-21 02:25:00|9187.2|9185.7|9187.3|9185.8|9188.6|9186.7|9186.7|9184.9|142
1634783400000|2021-10-21 02:30:00|9187.4|9185.9|9188.3|9185.9|9188.8|9186.7|9187|9185.2|140
1634783700000|2021-10-21 02:35:00|9188.2|9185.8|9187.8|9185.4|9188.8|9186.8|9186.8|9185.2|225
1634784000000|2021-10-21 02:40:00|9187.9|9185.5|9187.2|9185.7|9188.9|9186.9|9186.7|9185.2|256
1634784300000|2021-10-21 02:45:00|9187.1|9185.6|9188.2|9185.8|9188.6|9186.6|9186.8|9185.1|203
1634784600000|2021-10-21 02:50:00|9188.3|9185.9|9189.3|9187.8|9190.3|9188.5|9187.7|9185.8|175
1634784900000|2021-10-21 02:55:00|9189.7|9188.2|9188.9|9187.4|9190.6|9188.6|9188.9|9187|140
1634785200000|2021-10-21 03:00:00|9189|9187.5|9186.7|9185.2|9189.4|9187.5|9186.4|9184.5|234
1634785500000|2021-10-21 03:05:00|9186.8|9185.3|9186.5|9185|9188.4|9186.6|9186.3|9184.8|143
1634785800000|2021-10-21 03:10:00|9186.4|9184.9|9188.5|9186.1|9188.5|9186.6|9186.3|9184.5|162
1634786100000|2021-10-21 03:15:00|9188.4|9186|9189.4|9187|9189.4|9187.8|9188|9186|123
1634786400000|2021-10-21 03:20:00|9189.3|9186.9|9188.2|9186.7|9189.6|9187.7|9188.2|9186.2|190
1634786700000|2021-10-21 03:25:00|9188.3|9186.8|9187.9|9185.5|9189.2|9187.2|9187.4|9185.4|208
1634787000000|2021-10-21 03:30:00|9187.8|9185.4|9188.2|9186.7|9188.7|9187|9187.7|9185.3|102
1634787300000|2021-10-21 03:35:00|9188.1|9186.6|9188.3|9186.8|9189.3|9187.6|9187.9|9186|153
1634787600000|2021-10-21 03:40:00|9188.2|9186.7|9188.5|9186.1|9189.4|9187.5|9188|9185.7|164
1634787900000|2021-10-21 03:45:00|9188.4|9186|9187.6|9185.2|9188.7|9186.8|9186.4|9184.9|162
1634788200000|2021-10-21 03:50:00|9187.5|9185.1|9186.5|9185|9187.8|9185.9|9186.3|9184.8|174
1634788500000|2021-10-21 03:55:00|9186.6|9185.1|9186.4|9184.9|9187|9185.2|9186.3|9184.5|113
1634788800000|2021-10-21 04:00:00|9186.3|9184.8|9187.4|9185.9|9187.9|9186|9185.8|9184.2|267
1634789100000|2021-10-21 04:05:00|9187.3|9185.8|9188.6|9186.2|9189.4|9187.5|9186.4|9184.5|360
1634789400000|2021-10-21 04:10:00|9188.7|9186.3|9187.4|9185|9188.9|9186.8|9185.8|9183.9|397
1634789700000|2021-10-21 04:15:00|9187.6|9185.2|9187.2|9184.8|9188.9|9186.5|9186.4|9184.4|376
1634790000000|2021-10-21 04:20:00|9187.1|9184.7|9187.3|9184.9|9188.2|9185.9|9186.4|9184.4|299
1634790300000|2021-10-21 04:25:00|9187.4|9185|9188.6|9186.2|9188.8|9186.6|9186.9|9184.5|263
1634790600000|2021-10-21 04:30:00|9188.5|9186.1|9186.3|9184.8|9189.5|9187.1|9186.1|9183.9|412
1634790900000|2021-10-21 04:35:00|9186.4|9184.9|9189.5|9187.1|9190|9187.9|9186.3|9184.3|357
1634791200000|2021-10-21 04:40:00|9189.3|9186.9|9190.2|9187.8|9191.1|9188.7|9189|9186.9|216
1634791500000|2021-10-21 04:45:00|9190.1|9187.7|9191.1|9188.7|9191.5|9189.6|9190.1|9187.7|259
1634791800000|2021-10-21 04:50:00|9191|9188.6|9191.6|9190.1|9192.3|9190.3|9190.6|9188.4|245
1634792100000|2021-10-21 04:55:00|9192.1|9189.7|9190.8|9188.4|9192.4|9190.3|9189.9|9187.8|168
1634792400000|2021-10-21 05:00:00|9191|9188.6|9191.2|9188.8|9192.1|9190|9190.8|9188.4|248
1634792700000|2021-10-21 05:05:00|9191.1|9188.7|9191.8|9189.4|9192.8|9190.4|9190.2|9187.8|228
1634793000000|2021-10-21 05:10:00|9191.7|9189.3|9191.1|9188.7|9192|9189.9|9190.5|9188.3|140
1634793300000|2021-10-21 05:15:00|9191.2|9188.8|9192.5|9191|9193.2|9191.3|9190.9|9188.7|237
1634793600000|2021-10-21 05:20:00|9192.4|9190.9|9194.6|9192.2|9194.6|9192.7|9192.4|9190.5|251
1634793900000|2021-10-21 05:25:00|9194.5|9192.1|9194.4|9192|9194.9|9193.2|9192.4|9190.4|344
1634794200000|2021-10-21 05:30:00|9194.5|9192.1|9195.6|9193.2|9196.5|9194.1|9193.3|9191|270
1634794500000|2021-10-21 05:35:00|9195.5|9193.1|9194.7|9192.3|9195.7|9193.8|9194.3|9192|297
1634794800000|2021-10-21 05:40:00|9194.6|9192.2|9193.9|9191.5|9196.3|9194.1|9193.7|9191.3|278
1634795100000|2021-10-21 05:45:00|9194|9191.6|9194|9191.6|9194.8|9192.4|9193|9190.6|319
1634795400000|2021-10-21 05:50:00|9193.9|9191.5|9193.9|9191.5|9194.9|9192.5|9192.9|9190.5|330
1634795700000|2021-10-21 05:55:00|9193.8|9191.4|9192.1|9189.7|9194.4|9192.1|9191.8|9189.5|311
1634796000000|2021-10-21 06:00:00|9192.5|9190.1|9190.4|9188|9193.9|9191.5|9189.4|9187.1|491
1634796300000|2021-10-21 06:05:00|9190.5|9188.1|9188.8|9187.3|9190.9|9189.2|9188.1|9186.3|407
1634796600000|2021-10-21 06:10:00|9189.3|9186.9|9188|9185.6|9189.4|9187.5|9186.8|9185|331
1634796900000|2021-10-21 06:15:00|9188.4|9186|9186.8|9185.3|9188.8|9186.9|9186.5|9184.5|399
1634797200000|2021-10-21 06:20:00|9186.7|9185.2|9187.2|9185.7|9188|9186|9186.4|9184.4|384
1634797500000|2021-10-21 06:25:00|9187.3|9185.8|9187|9185.5|9187.8|9185.8|9186.1|9184.5|329
1634797800000|2021-10-21 06:30:00|9187.4|9185|9187.2|9185.7|9188.1|9186.2|9186.6|9184.9|414
1634798100000|2021-10-21 06:35:00|9187.1|9185.6|9187.8|9186.3|9189.4|9187.6|9187.1|9185.5|403
1634798400000|2021-10-21 06:40:00|9188.3|9185.9|9187.9|9186.4|9189|9187.5|9187|9185.3|535
1634798700000|2021-10-21 06:45:00|9187.8|9186.3|9189|9187.5|9190.3|9188.6|9187.7|9185.8|385
1634799000000|2021-10-21 06:50:00|9188.9|9187.4|9192.9|9191.4|9193.8|9192|9188.6|9186.7|449
1634799300000|2021-10-21 06:55:00|9192.7|9191.2|9194.6|9192.2|9195|9192.9|9190.4|9188.5|630
1634799600000|2021-10-21 07:00:00|9194|9192.5|9197.8|9196.3|9198.9|9196.8|9193.2|9191.3|673
1634799900000|2021-10-21 07:05:00|9197.7|9196.2|9200.7|9198.3|9200.8|9198.7|9196.4|9194.5|465
1634800200000|2021-10-21 07:10:00|9200.8|9198.4|9198.2|9196.7|9201.5|9199.1|9197.3|9195.4|627
1634800500000|2021-10-21 07:15:00|9198.3|9196.8|9201.2|9198.8|9201.7|9199.3|9197.6|9195.8|621
1634800800000|2021-10-21 07:20:00|9201.1|9198.7|9199.4|9197.9|9201.6|9199.3|9198.9|9197|388
1634801100000|2021-10-21 07:25:00|9199.5|9198|9200.6|9199.1|9201.3|9199.7|9198.3|9196.7|352
1634801400000|2021-10-21 07:30:00|9200.3|9198.8|9201|9199.5|9202.4|9200.7|9199.7|9198|435
1634801700000|2021-10-21 07:35:00|9200.9|9199.4|9201.1|9199.6|9201.3|9199.8|9199.9|9197.9|267
1634802000000|2021-10-21 07:40:00|9201.2|9199.7|9199.3|9197.8|9202.3|9200.3|9199.3|9197.8|346
1634802300000|2021-10-21 07:45:00|9199.4|9197.9|9201.8|9200.3|9202.2|9200.5|9199.3|9197.5|365
1634802600000|2021-10-21 07:50:00|9201.7|9200.2|9203.9|9202.4|9204.4|9202.5|9201.4|9199.4|399
1634802900000|2021-10-21 07:55:00|9203.8|9202.3|9204.3|9202.8|9206.1|9204.1|9203.2|9201.3|504
1634803200000|2021-10-21 08:00:00|9204.2|9202.7|9203.8|9202.3|9206.3|9204.2|9202.8|9200.5|465
1634803500000|2021-10-21 08:05:00|9203.9|9202.4|9206.9|9204.5|9207.3|9205.3|9202.4|9200.5|504
1634803800000|2021-10-21 08:10:00|9207|9204.6|9204.5|9203|9207.3|9205.5|9204.2|9202.3|391
1634804100000|2021-10-21 08:15:00|9204.4|9202.9|9202.9|9200.5|9205.3|9203.6|9202.5|9200.2|266
1634804400000|2021-10-21 08:20:00|9203|9200.6|9203.6|9202.1|9204|9202.2|9200.9|9199.1|366
1634804700000|2021-10-21 08:25:00|9203.5|9202|9202.3|9200.8|9204|9202.3|9201.6|9199.6|382
1634805000000|2021-10-21 08:30:00|9202.2|9200.7|9198.3|9196.8|9202.7|9200.9|9198.3|9196.3|470
1634805300000|2021-10-21 08:35:00|9198.4|9196.9|9194|9191.6|9199.5|9197.4|9193.6|9191.6|406
1634805600000|2021-10-21 08:40:00|9193.9|9191.5|9195|9192.6|9195.5|9193.6|9193.5|9191.4|408
1634805900000|2021-10-21 08:45:00|9194.5|9193|9197|9195.5|9197.7|9195.7|9193.9|9192.1|452
1634806200000|2021-10-21 08:50:00|9197.6|9195.2|9198.7|9196.3|9199.6|9197.2|9196.1|9194.1|315
1634806500000|2021-10-21 08:55:00|9198.6|9196.2|9197.5|9195.1|9199|9196.9|9196.3|9194.4|381
1634806800000|2021-10-21 09:00:00|9196.6|9194.5|9195.7|9193.3|9197.8|9195.5|9194.7|9192.5|374
1634807100000|2021-10-21 09:05:00|9195.4|9193.9|9194.3|9192.8|9196|9194.4|9192.9|9191.2|407
1634807400000|2021-10-21 09:10:00|9194.2|9192.7|9195.2|9192.8|9195.4|9193.4|9193.1|9191|342
1634807700000|2021-10-21 09:15:00|9194.9|9192.5|9194.8|9192.4|9195.5|9193.5|9193.9|9191.8|396
1634808000000|2021-10-21 09:20:00|9194.9|9192.5|9194.4|9192.9|9195.4|9193.5|9192.6|9190.9|271
1634808300000|2021-10-21 09:25:00|9194.3|9192.8|9194.2|9192.7|9195.9|9194|9193.2|9191.4|356
1634808600000|2021-10-21 09:30:00|9194.1|9192.6|9192.2|9190.7|9194.4|9192.7|9191.6|9189.8|323
1634808900000|2021-10-21 09:35:00|9192.3|9190.8|9189.3|9186.9|9193.8|9191.7|9188.9|9186.8|444
1634809200000|2021-10-21 09:40:00|9189.2|9186.8|9191.5|9189.1|9191.6|9189.3|9188|9186.1|361
1634809500000|2021-10-21 09:45:00|9191.6|9189.2|9189.6|9187.2|9192.6|9190.8|9189|9187|406
1634809800000|2021-10-21 09:50:00|9189.7|9187.3|9190.5|9189|9191.6|9189.6|9188.9|9187.2|357
1634810100000|2021-10-21 09:55:00|9190.4|9188.9|9190.5|9189|9191.8|9189.8|9189.9|9188|316
1634810400000|2021-10-21 10:00:00|9190.6|9189.1|9190.8|9189.3|9191.3|9189.5|9190|9188.2|271
1634810700000|2021-10-21 10:05:00|9190.6|9189.1|9191.3|9188.9|9191.7|9190.2|9190|9188.5|231
1634811000000|2021-10-21 10:10:00|9191.2|9188.8|9188.2|9186.7|9191.4|9189.4|9188.1|9186|359
1634811300000|2021-10-21 10:15:00|9188.1|9186.6|9189|9187.5|9189.6|9188|9187.6|9185.7|334
1634811600000|2021-10-21 10:20:00|9189.2|9187.7|9191.1|9189.6|9191.6|9189.7|9188.2|9186.2|358
1634811900000|2021-10-21 10:25:00|9191.2|9189.7|9190.5|9189|9192.7|9190.8|9190.2|9188.6|419
1634812200000|2021-10-21 10:30:00|9190.7|9189.2|9188.6|9187.1|9191|9189.2|9188.1|9186.2|370
1634812500000|2021-10-21 10:35:00|9188.7|9187.2|9189.5|9187.1|9190.2|9188.2|9187.7|9186.2|338
1634812800000|2021-10-21 10:40:00|9189|9187.5|9189.5|9187.1|9190.4|9188.7|9188.3|9186.3|400
1634813100000|2021-10-21 10:45:00|9189.4|9187|9189.4|9187|9189.5|9187.6|9187.7|9185.9|372
1634813400000|2021-10-21 10:50:00|9189.2|9186.8|9189.6|9188.1|9190.9|9189.1|9188.6|9186.8|402
1634813700000|2021-10-21 10:55:00|9189.4|9187.9|9189.4|9187|9189.9|9188.3|9187.9|9186|379
1634814000000|2021-10-21 11:00:00|9188.7|9187.2|9187.8|9185.4|9190.4|9188.2|9187.3|9185.4|396
1634814300000|2021-10-21 11:05:00|9187.6|9185.2|9187.5|9186|9189.3|9187|9186.4|9184.4|395
1634814600000|2021-10-21 11:10:00|9187.6|9186.1|9188.6|9187.1|9189.5|9187.5|9187.4|9185.6|329
1634814900000|2021-10-21 11:15:00|9188.4|9186.9|9186.3|9184.8|9189.8|9188.3|9186.2|9184.3|267
1634815200000|2021-10-21 11:20:00|9186.4|9184.9|9186.8|9185.3|9187.6|9185.7|9186.1|9184.1|283
1634815500000|2021-10-21 11:25:00|9187.2|9184.8|9188.5|9186.1|9188.7|9186.8|9186.4|9184.6|441
1634815800000|2021-10-21 11:30:00|9188.4|9186|9185.8|9184.3|9188.4|9186.4|9184.9|9183.1|475
1634816100000|2021-10-21 11:35:00|9185.9|9184.4|9185.3|9183.8|9186.5|9184.6|9184.8|9182.9|314
1634816400000|2021-10-21 11:40:00|9185.2|9183.7|9181.9|9180.4|9185.2|9183.7|9181.3|9179.4|414
1634816700000|2021-10-21 11:45:00|9182|9180.5|9182.6|9181.1|9184.2|9182.4|9180.6|9178.8|496
1634817000000|2021-10-21 11:50:00|9182.7|9181.2|9181|9179.5|9183.1|9181.5|9180.8|9179.2|358
1634817300000|2021-10-21 11:55:00|9181.1|9179.6|9182.9|9180.5|9184.4|9182.3|9180.6|9179|553
1634817600000|2021-10-21 12:00:00|9183|9180.6|9186.5|9185|9190.3|9188.4|9182|9180.1|807
1634817900000|2021-10-21 12:05:00|9186.3|9184.8|9185.2|9182.8|9186.9|9185.1|9183.9|9181.8|518
1634818200000|2021-10-21 12:10:00|9185.3|9182.9|9186.5|9185|9186.5|9185|9183.7|9181.7|562
1634818500000|2021-10-21 12:15:00|9186.9|9184.5|9186.5|9185|9189|9187.2|9185.9|9183.8|612
1634818800000|2021-10-21 12:20:00|9186.3|9184.8|9185.9|9184.4|9186.5|9184.8|9183.9|9181.8|626
1634819100000|2021-10-21 12:25:00|9185.8|9184.3|9186.6|9183.9|9187.4|9185.4|9184.5|9182.5|476
1634819400000|2021-10-21 12:30:00|9186.5|9184|9182.6|9180.2|9187.2|9185.2|9181.5|9179.1|639
1634819700000|2021-10-21 12:35:00|9182.4|9180|9182.6|9180.2|9184.1|9182.4|9180.7|9178.8|698
1634820000000|2021-10-21 12:40:00|9182.7|9180.3|9179.2|9176.8|9184.2|9182.2|9178.2|9176.3|705
1634820300000|2021-10-21 12:45:00|9178.7|9177.2|9177.2|9174.8|9179.9|9177.9|9174.7|9172.6|732
1634820600000|2021-10-21 12:50:00|9176.8|9174.4|9176.8|9174.4|9180.4|9178|9174.9|9172.9|810
1634820900000|2021-10-21 12:55:00|9177|9174.6|9179.8|9177.4|9184.4|9182.1|9176.7|9174.4|766
1634821200000|2021-10-21 13:00:00|9179.7|9177.3|9179.2|9176.8|9180.3|9178.3|9175.3|9173.1|709
1634821500000|2021-10-21 13:05:00|9179.1|9176.7|9177.1|9174.7|9179.3|9177.2|9175.5|9173.5|738
1634821800000|2021-10-21 13:10:00|9177|9174.6|9175.7|9173.3|9179.4|9177.1|9175.2|9173.3|658
1634822100000|2021-10-21 13:15:00|9175.3|9173.8|9177.3|9174.9|9177.6|9176.1|9173.9|9171.9|522
1634822400000|2021-10-21 13:20:00|9177.2|9174.8|9174.8|9173.3|9179.4|9177.3|9174.5|9173|505
1634822700000|2021-10-21 13:25:00|9174.9|9173.4|9175.6|9174.1|9176.5|9174.7|9173|9171.3|704
1634823000000|2021-10-21 13:30:00|9175.8|9174.3|9172.1|9170.6|9177.3|9175.6|9171.4|9169.8|850
1634823300000|2021-10-21 13:35:00|9172.6|9170.2|9174.3|9172.8|9175.8|9173.8|9171.4|9169.6|766
1634823600000|2021-10-21 13:40:00|9174.5|9173|9176.2|9173.8|9176.4|9174.5|9172.4|9170.4|679
1634823900000|2021-10-21 13:45:00|9175.9|9173.5|9176.5|9175|9177.7|9175.6|9173.8|9171.7|621
1634824200000|2021-10-21 13:50:00|9176.6|9175.1|9177.1|9175.6|9177.7|9176.2|9175|9173.4|579
1634824500000|2021-10-21 13:55:00|9177.5|9175.1|9176.5|9174.1|9179.7|9177.7|9174.8|9172.8|603
1634824800000|2021-10-21 14:00:00|9176.2|9173.8|9174.9|9173.4|9182.3|9179.9|9174.9|9172.6|866
1634825100000|2021-10-21 14:05:00|9175.3|9172.9|9176.7|9174.3|9180.2|9178.2|9175|9172.8|704
1634825400000|2021-10-21 14:10:00|9176.8|9174.4|9173.9|9172.4|9178.9|9176.5|9173.8|9171.8|568
1634825700000|2021-10-21 14:15:00|9174|9172.5|9176.7|9174.3|9178.9|9176.5|9172|9170.1|699
1634826000000|2021-10-21 14:20:00|9176.6|9174.2|9178.8|9177.3|9180.5|9178.8|9175.9|9174|652
1634826300000|2021-10-21 14:25:00|9178.9|9177.4|9181.1|9179.6|9182.7|9180.6|9177.9|9176.4|552
1634826600000|2021-10-21 14:30:00|9181.6|9179.2|9184.5|9182.1|9184.8|9183|9178.7|9176.7|669
1634826900000|2021-10-21 14:35:00|9184.7|9182.3|9187.2|9184.8|9187.9|9185.8|9183.9|9181.8|608
1634827200000|2021-10-21 14:40:00|9187|9185.5|9183.1|9180.7|9189.1|9187.2|9180.5|9178.5|681
1634827500000|2021-10-21 14:45:00|9183|9180.6|9180.2|9177.8|9183.2|9181.3|9179.2|9177.1|669
1634827800000|2021-10-21 14:50:00|9180.1|9177.7|9178|9175.6|9180.1|9178.3|9175.8|9173.4|662
1634828100000|2021-10-21 14:55:00|9178.1|9175.7|9177.3|9174.9|9178.4|9176.4|9174.8|9172.7|656
1634828400000|2021-10-21 15:00:00|9176.8|9175.3|9181.5|9180|9182|9180|9175.7|9173.7|660
1634828700000|2021-10-21 15:05:00|9181.9|9179.5|9180|9177.6|9182.5|9180.5|9179.1|9177.5|581
1634829000000|2021-10-21 15:10:00|9180.1|9177.7|9180.3|9178.8|9180.8|9179|9178.1|9176.2|357
1634829300000|2021-10-21 15:15:00|9180.4|9178.9|9179.2|9176.8|9181.9|9180.2|9177.9|9175.8|426
1634829600000|2021-10-21 15:20:00|9179.3|9176.9|9176.3|9174.8|9180.4|9178.4|9175.7|9173.8|434
1634829900000|2021-10-21 15:25:00|9176.4|9174.9|9178.2|9176.7|9180|9177.9|9176.4|9174.6|440
1634830200000|2021-10-21 15:30:00|9178.7|9176.3|9179.2|9176.8|9179.4|9177.6|9177|9175|473
1634830500000|2021-10-21 15:35:00|9179.1|9176.7|9176.3|9174.8|9179.3|9177.4|9175.1|9173.4|407
1634830800000|2021-10-21 15:40:00|9176.2|9174.7|9176.1|9174.6|9176.5|9174.9|9175.5|9173.8|232
1634831100000|2021-10-21 15:45:00|9175.5|9174|9173.7|9172.2|9176.3|9174.8|9173.2|9171.4|382
1634831400000|2021-10-21 15:50:00|9173.6|9172.1|9174.5|9173|9174.9|9173.2|9172.8|9171|421
1634831700000|2021-10-21 15:55:00|9174.4|9172.9|9175|9173.5|9176.4|9174.5|9173.4|9171.6|246
1634832000000|2021-10-21 16:00:00|9174.9|9173.4|9176.2|9174.7|9177.1|9175.5|9173.1|9171.6|355
1634832300000|2021-10-21 16:05:00|9176.4|9174.9|9179.7|9178.2|9180.3|9178.4|9176.3|9174.8|282
1634832600000|2021-10-21 16:10:00|9180.1|9177.7|9177.6|9175.2|9180.2|9178.2|9176.3|9174.8|404
1634832900000|2021-10-21 16:15:00|9177.5|9175.1|9177.4|9175|9178.1|9176.1|9175.6|9173.6|260
1634833200000|2021-10-21 16:20:00|9177.3|9174.9|9178.3|9176.8|9178.7|9176.8|9176.5|9174.8|305
1634833500000|2021-10-21 16:25:00|9178.2|9176.7|9178.7|9177.2|9179.4|9177.5|9177.7|9175.9|209
1634833800000|2021-10-21 16:30:00|9178.6|9177.1|9179.1|9177.6|9179.8|9178.1|9178.6|9176.7|190
1634834100000|2021-10-21 16:35:00|9179|9177.5|9178.9|9177.4|9180.3|9178.8|9177.5|9175.6|233
1634834400000|2021-10-21 16:40:00|9178.8|9177.3|9179.6|9178.1|9180.1|9178.6|9178.2|9176.7|232
1634834700000|2021-10-21 16:45:00|9179.5|9178|9182.9|9181.4|9183.9|9182|9179.3|9177.7|343
1634835000000|2021-10-21 16:50:00|9182.8|9181.3|9180.4|9178.9|9183.2|9181.5|9179.5|9177.7|291
1634835300000|2021-10-21 16:55:00|9180.3|9178.8|9181.1|9179.6|9182.7|9181.2|9180.3|9178.8|326
1634835600000|2021-10-21 17:00:00|9181.2|9179.7|9185.6|9184.1|9186|9184.2|9181.2|9179.7|354
1634835900000|2021-10-21 17:05:00|9185.7|9184.2|9183.9|9182.4|9187.8|9185.8|9183.8|9182.1|285
1634836200000|2021-10-21 17:10:00|9184|9182.5|9184.5|9183|9185.3|9183.8|9183.9|9182.4|218
1634836500000|2021-10-21 17:15:00|9184.6|9183.1|9183.9|9181.5|9185.5|9183.8|9183.2|9181.5|323
1634836800000|2021-10-21 17:20:00|9184.1|9181.7|9181.7|9179.3|9184.9|9183|9181.3|9178.9|409
1634837100000|2021-10-21 17:25:00|9181.5|9179.1|9180.6|9178.2|9182.3|9180.4|9180|9177.9|288
1634837400000|2021-10-21 17:30:00|9180.7|9178.3|9179.9|9177.5|9180.8|9178.9|9179.5|9177.3|331
1634837700000|2021-10-21 17:35:00|9180.1|9177.7|9182.3|9179.9|9183.1|9181.2|9179.6|9177.6|339
1634838000000|2021-10-21 17:40:00|9182.4|9180|9186.2|9183.8|9186.4|9184.6|9181.8|9179.7|355
1634838300000|2021-10-21 17:45:00|9185.7|9184.2|9186.9|9185.4|9187|9185.5|9184.9|9182.8|409
1634838600000|2021-10-21 17:50:00|9187|9185.5|9190|9187.6|9190.1|9188.3|9186.6|9184.8|397
1634838900000|2021-10-21 17:55:00|9189.9|9187.5|9190.3|9187.9|9190.6|9188.6|9188.6|9186.6|370
1634839200000|2021-10-21 18:00:00|9190.2|9187.8|9188.9|9187.4|9190.9|9189|9188.9|9186.9|295
1634839500000|2021-10-21 18:05:00|9189.4|9187|9187.5|9186|9190|9188.2|9187.3|9185.3|319
1634839800000|2021-10-21 18:10:00|9187.8|9185.4|9187.3|9185.8|9189.3|9187.4|9186.2|9184.1|418
1634840100000|2021-10-21 18:15:00|9187.2|9185.7|9186.2|9184.7|9188|9186.1|9185.4|9183.3|238
1634840400000|2021-10-21 18:20:00|9185.7|9184.2|9185.8|9183.4|9186.7|9184.9|9184.9|9183.2|234
1634840700000|2021-10-21 18:25:00|9185.3|9183.8|9187.4|9185|9187.9|9185.9|9184.3|9182.1|317
1634841000000|2021-10-21 18:30:00|9187.3|9184.9|9186.4|9184.9|9188.3|9186.4|9186|9184|258
1634841300000|2021-10-21 18:35:00|9186.3|9184.8|9185.1|9183.6|9186.8|9185|9184.6|9182.5|254
1634841600000|2021-10-21 18:40:00|9185.2|9183.7|9185.4|9183.9|9186.1|9184.2|9184.7|9183.2|186
1634841900000|2021-10-21 18:45:00|9185.3|9183.8|9186.4|9184.9|9186.5|9185|9185.3|9183.5|198
1634842200000|2021-10-21 18:50:00|9186.3|9184.8|9183.7|9182.2|9186.8|9185.2|9183.6|9181.5|259
1634842500000|2021-10-21 18:55:00|9183.8|9182.3|9185.3|9183.8|9185.8|9184|9183.1|9181.3|315
1634842800000|2021-10-21 19:00:00|9185.8|9183.4|9183.8|9182.3|9185.8|9184.1|9183.6|9181.7|316
1634843100000|2021-10-21 19:05:00|9183.9|9182.4|9184.7|9183.2|9185.8|9183.8|9183.6|9182.1|149
1634843400000|2021-10-21 19:10:00|9184.6|9183.1|9185.9|9183.5|9186|9184.3|9184.6|9183.1|241
1634843700000|2021-10-21 19:15:00|9185.4|9183.9|9182.4|9180.9|9185.8|9184|9182.2|9180.4|261
1634844000000|2021-10-21 19:20:00|9182.5|9181|9182|9180.5|9182.9|9181.2|9181.5|9179.7|166
1634844300000|2021-10-21 19:25:00|9182.1|9180.6|9184|9181.6|9184.2|9182.1|9182|9180.5|277
1634844600000|2021-10-21 19:30:00|9184.1|9181.7|9182.9|9181.4|9184.2|9182.1|9182.6|9180.5|176
1634844900000|2021-10-21 19:35:00|9182.8|9181.3|9183.4|9181|9183.9|9182|9182|9179.9|278
1634845200000|2021-10-21 19:40:00|9182.9|9181.4|9183.9|9181.5|9184.8|9182.8|9182.9|9180.8|341
1634845500000|2021-10-21 19:45:00|9184|9181.6|9183.3|9181.8|9184.8|9182.9|9183|9181|254
1634845800000|2021-10-21 19:50:00|9183.2|9181.7|9182.5|9180.1|9183.8|9181.9|9181.4|9179.2|208
1634846100000|2021-10-21 19:55:00|9182.2|9180.7|9185|9182.6|9185.1|9183.1|9182.1|9180|284
1634846400000|2021-10-21 20:00:00|9185.1|9182.7|9186.8|9184.4|9187.5|9185.1|9184.7|9182.4|272
1634846700000|2021-10-21 20:05:00|9186.6|9184.2|9186.1|9183.7|9187.3|9185.2|9185.8|9183.4|142
1634847000000|2021-10-21 20:10:00|9186|9183.6|9186|9183.6|9186.1|9183.7|9185.5|9183.1|161
1634847300000|2021-10-21 20:15:00|9185.8|9183.4|9183.5|9182|9186.2|9183.8|9183.4|9181.6|147
1634847600000|2021-10-21 20:20:00|9183.6|9182.1|9184.8|9182.4|9184.9|9182.5|9183.3|9181|99
1634847900000|2021-10-21 20:25:00|9184.9|9182.5|9185.8|9183.4|9185.8|9183.7|9183.8|9181.7|122
1634848200000|2021-10-21 20:30:00|9185.9|9183.5|9186.6|9184.2|9186.9|9184.5|9185.3|9183.3|96
1634848500000|2021-10-21 20:35:00|9186.7|9184.3|9185|9182.6|9186.9|9184.5|9185|9182.6|88
1634848800000|2021-10-21 20:40:00|9185.1|9182.7|9185.1|9182.7|9185.8|9183.4|9184.8|9182.4|94
1634849100000|2021-10-21 20:45:00|9185|9182.6|9185.2|9182.8|9185.8|9183.4|9184.7|9182.3|151
1634849400000|2021-10-21 20:50:00|9185.3|9182.9|9184.7|9182.3|9185.3|9182.9|9184.1|9181.7|194
1634849700000|2021-10-21 20:55:00|9184.8|9182.4|9183.8|9181.4|9185.2|9182.8|9183.2|9180.8|186
1634850000000|2021-10-21 21:00:00|9183.7|9181.3|9183.9|9180.9|9184|9181.5|9183.5|9180.8|29
1634850300000|2021-10-21 21:05:00|9184|9181.5|9183.4|9177.6|9184.9|9181.6|9183.3|9177.6|66
1634850600000|2021-10-21 21:10:00|9183.2|9180.8|9184.8|9179.9|9185|9180.9|9183.2|9177.6|94
1634850900000|2021-10-21 21:15:00|9183.7|9178.1|9184|9178.9|9186|9181|9183.3|9177.5|124
1634851200000|2021-10-21 21:20:00|9183.8|9178.2|9184.2|9179.9|9186.1|9181|9183.2|9178.2|181
1634851500000|2021-10-21 21:25:00|9183.8|9179.5|9184.4|9180.9|9185.2|9181|9183.6|9178.3|102
1634851800000|2021-10-21 21:30:00|9183|9177.7|9188.7|9180|9190.4|9181.4|9183|9177.7|244
1634852100000|2021-10-21 21:35:00|9188.2|9179.5|9188.9|9180.1|9189.7|9181.2|9187.2|9178.5|267
1634852400000|2021-10-21 21:40:00|9188.3|9179.7|9188.9|9179.6|9190.1|9181.2|9187.6|9178.7|232
1634852700000|2021-10-21 21:45:00|9188.1|9179.1|9188.5|9179.3|9190.7|9182.1|9186.6|9177.9|242
1634853000000|2021-10-21 21:50:00|9187.5|9178.7|9188|9174.2|9190.5|9181|9186|9172.5|332
1634853300000|2021-10-21 21:55:00|9187.1|9173.7|9189.4|9174.7|9189.8|9176.4|9185.1|9170.6|328
1634853600000|2021-10-21 22:00:00|9187.8|9176.3|9183.4|9181|9189.3|9182.3|9183.3|9174.6|442
1634853900000|2021-10-21 22:05:00|9183.5|9181.1|9183.9|9181.5|9184.1|9181.7|9183.3|9180.9|108
1634854200000|2021-10-21 22:10:00|9183.4|9181|9184.1|9181.7|9184.3|9181.9|9183.4|9181|108
1634854500000|2021-10-21 22:15:00|9183.9|9181.5|9184.7|9182.3|9185|9182.6|9183.5|9181.1|104
1634854800000|2021-10-21 22:20:00|9184.8|9182.4|9184.7|9182.3|9185|9182.6|9184.3|9181.9|85
1634855100000|2021-10-21 22:25:00|9184.8|9182.4|9184.9|9182.5|9185|9182.6|9184.3|9181.9|110
1634855400000|2021-10-21 22:30:00|9185.1|9182.7|9185.4|9183|9185.6|9183.2|9184.5|9182.1|147
1634855700000|2021-10-21 22:35:00|9185.3|9182.9|9184.6|9182.2|9185.6|9183.2|9184.5|9182.1|118
1634856000000|2021-10-21 22:40:00|9184.7|9182.3|9184.3|9181.9|9185.1|9182.7|9184.2|9181.8|86
1634856300000|2021-10-21 22:45:00|9184.5|9182.1|9184.6|9182.2|9185.3|9182.9|9183.3|9181.7|111
1634856600000|2021-10-21 22:50:00|9184.5|9182.1|9184.6|9182.2|9184.9|9182.5|9184.5|9182.1|82
1634856900000|2021-10-21 22:55:00|9184.5|9182.1|9184|9181.6|9184.8|9182.4|9183.8|9181.4|82
1634857200000|2021-10-21 23:00:00|9183.9|9181.5|9184.2|9181.8|9184.3|9182.1|9183.6|9181.2|99
1634857500000|2021-10-21 23:05:00|9184.1|9181.7|9183.8|9181.4|9184.8|9182.6|9183.7|9181.3|98
1634857800000|2021-10-21 23:10:00|9183.7|9181.3|9183|9180.6|9183.7|9181.3|9182.7|9180.5|94
1634858100000|2021-10-21 23:15:00|9183.1|9180.7|9182.3|9179.9|9183.1|9180.7|9182.1|9179.7|77
1634858400000|2021-10-21 23:20:00|9182.2|9179.8|9183.2|9180.8|9183.4|9181|9182.2|9179.8|89
1634858700000|2021-10-21 23:25:00|9183.1|9180.7|9183.5|9181.1|9183.7|9181.3|9183.1|9180.7|69
1634859000000|2021-10-21 23:30:00|9183.4|9181|9182.3|9179.9|9183.4|9181.1|9181.6|9179.7|89
1634859300000|2021-10-21 23:35:00|9182.2|9179.8|9182.5|9181|9183.6|9181.5|9182.2|9179.8|111
1634859600000|2021-10-21 23:40:00|9182.6|9181.1|9183.7|9181.3|9183.8|9181.4|9182.5|9180.4|77
1634859900000|2021-10-21 23:45:00|9183.8|9181.4|9182.6|9181.1|9183.8|9181.9|9182.4|9180.5|102
1634860200000|2021-10-21 23:50:00|9182.5|9181|9182.4|9180|9183.4|9181.1|9182|9179.6|165
1634860500000|2021-10-21 23:55:00|9182.3|9179.9|9182.3|9180.8|9182.9|9181|9181.6|9179.2|116
1634860800000|2021-10-22 00:00:00|9182.8|9180.4|9183.1|9180.7|9184.1|9181.9|9182|9179.7|325
1634861100000|2021-10-22 00:05:00|9182.5|9181|9183.6|9181.2|9183.8|9181.6|9182|9180|194
1634861400000|2021-10-22 00:10:00|9183.7|9181.3|9183.3|9181.8|9184.8|9182.4|9181.7|9180.1|258
1634861700000|2021-10-22 00:15:00|9183.4|9181.9|9183.3|9181.8|9184.8|9182.9|9183.3|9181.3|232
1634862000000|2021-10-22 00:20:00|9183.4|9181.9|9182.7|9181.2|9183.9|9182|9182.4|9180.6|246
1634862300000|2021-10-22 00:25:00|9182.8|9181.3|9183|9180.6|9183.7|9181.6|9182.1|9180.5|210
1634862600000|2021-10-22 00:30:00|9182.9|9180.5|9180.3|9178.8|9183.7|9181.4|9180.2|9178.1|264
1634862900000|2021-10-22 00:35:00|9180.2|9178.7|9179.9|9178.4|9180.9|9179.1|9179.2|9177.5|274
1634863200000|2021-10-22 00:40:00|9180|9178.5|9181.5|9179.1|9181.6|9179.4|9179.8|9178|200
1634863500000|2021-10-22 00:45:00|9181.7|9179.3|9183.9|9181.5|9183.9|9181.8|9181.3|9178.9|243
1634863800000|2021-10-22 00:50:00|9183.8|9181.4|9185.1|9182.7|9185.5|9183.3|9183.4|9181|290
1634864100000|2021-10-22 00:55:00|9184.9|9182.5|9184.5|9182.1|9187|9184.6|9184.1|9181.7|382
1634864400000|2021-10-22 01:00:00|9184.6|9182.2|9183.9|9181.5|9184.9|9182.5|9182.6|9180.7|349
1634864700000|2021-10-22 01:05:00|9184|9181.6|9183|9180.6|9184.7|9182.3|9182.4|9180.5|174
1634865000000|2021-10-22 01:10:00|9183.1|9180.7|9183.1|9180.7|9183.6|9181.2|9181.5|9179.1|283
1634865300000|2021-10-22 01:15:00|9183.2|9180.8|9183.6|9182.1|9184.1|9182.1|9182.6|9180.2|237
1634865600000|2021-10-22 01:20:00|9183.5|9182|9184.2|9182.7|9185.9|9183.7|9183.2|9181.3|287
1634865900000|2021-10-22 01:25:00|9184.3|9182.8|9184.8|9182.4|9185.3|9183.2|9183.1|9180.9|252
1634866200000|2021-10-22 01:30:00|9184.7|9182.3|9182.4|9180.9|9184.8|9182.4|9181.8|9179.7|254
1634866500000|2021-10-22 01:35:00|9182.5|9181|9182.2|9179.8|9182.6|9181|9180.8|9178.7|231
1634866800000|2021-10-22 01:40:00|9182.1|9179.7|9180.5|9178.1|9182.6|9180.6|9180.4|9178|208
1634867100000|2021-10-22 01:45:00|9180.4|9178|9180.5|9178.1|9180.9|9178.8|9179.6|9177.5|173
1634867400000|2021-10-22 01:50:00|9180.6|9178.2|9181.2|9178.8|9181.4|9179.5|9180.1|9178|152
1634867700000|2021-10-22 01:55:00|9181.3|9178.9|9180|9178.5|9181.5|9179.4|9179.9|9178|171
1634868000000|2021-10-22 02:00:00|9180.1|9178.6|9180.2|9178.7|9181.2|9179.2|9180|9178.1|160
1634868300000|2021-10-22 02:05:00|9180.1|9178.6|9180|9178.5|9181.1|9179.6|9179.9|9178.4|149
1634868600000|2021-10-22 02:10:00|9180.1|9178.6|9181.4|9179|9181.5|9179.7|9179.7|9178.1|143
1634868900000|2021-10-22 02:15:00|9181.3|9178.9|9179.3|9177.8|9181.4|9179.7|9179.1|9177.6|158
1634869200000|2021-10-22 02:20:00|9179.4|9177.9|9179.3|9177.8|9180.5|9178.5|9178.8|9177.1|148
1634869500000|2021-10-22 02:25:00|9179.2|9177.7|9180|9177.6|9180.3|9178.4|9178.4|9176.9|178
1634869800000|2021-10-22 02:30:00|9179.8|9178.3|9179.2|9177.7|9180.4|9178.5|9178.3|9176.8|276
1634870100000|2021-10-22 02:35:00|9179.3|9177.8|9178.3|9176.8|9179.3|9177.8|9178.2|9176.3|150
1634870400000|2021-10-22 02:40:00|9177.7|9176.2|9177|9174.6|9178.4|9176.9|9176.4|9174.6|143
1634870700000|2021-10-22 02:45:00|9177.1|9174.7|9177.9|9176.4|9178.7|9177|9176.7|9174.6|184
1634871000000|2021-10-22 02:50:00|9178|9176.5|9178.1|9176.6|9178.8|9177.1|9177.8|9176.1|143
1634871300000|2021-10-22 02:55:00|9178|9176.5|9178.2|9175.8|9179|9177.3|9176.6|9175.1|244
1634871600000|2021-10-22 03:00:00|9178.3|9175.9|9177.7|9176.2|9178.7|9176.9|9177.3|9175.6|181
1634871900000|2021-10-22 03:05:00|9178.1|9175.7|9178.6|9177.1|9178.6|9177.1|9177.3|9175.7|151
1634872200000|2021-10-22 03:10:00|9178.5|9177|9178.2|9175.8|9179.2|9177.3|9177.5|9175.6|136
1634872500000|2021-10-22 03:15:00|9178.1|9175.7|9178.4|9176.9|9178.6|9177.1|9177.4|9175.5|133
1634872800000|2021-10-22 03:20:00|9178.5|9177|9179.1|9177.6|9179.2|9177.7|9177.9|9176.4|136
1634873100000|2021-10-22 03:25:00|9179|9177.5|9178.4|9176.9|9179.2|9177.5|9178.1|9176.2|92
1634873400000|2021-10-22 03:30:00|9178.5|9177|9178.5|9177|9178.7|9177.1|9177.5|9176|137
1634873700000|2021-10-22 03:35:00|9178.7|9177.2|9179.1|9177.6|9179.6|9177.8|9178.7|9176.9|110
1634874000000|2021-10-22 03:40:00|9179|9177.5|9179.6|9177.2|9179.8|9177.8|9178.4|9176.6|130
1634874300000|2021-10-22 03:45:00|9179.1|9176.7|9179.6|9177.2|9179.7|9177.8|9178.5|9176.7|125
1634874600000|2021-10-22 03:50:00|9179.5|9177.1|9179.4|9177.9|9180.2|9178.3|9179.1|9177.1|100
1634874900000|2021-10-22 03:55:00|9179.5|9178|9179.9|9177.5|9180|9178.1|9179.2|9177.2|86
1634875200000|2021-10-22 04:00:00|9179.8|9177.4|9177.8|9176.3|9181|9179.2|9177.5|9176|193
1634875500000|2021-10-22 04:05:00|9177.7|9176.2|9177.7|9176.2|9178.2|9176.3|9177.1|9175.3|118
1634875800000|2021-10-22 04:10:00|9177.6|9176.1|9178|9175.6|9178.6|9176.6|9176.7|9174.8|145
1634876100000|2021-10-22 04:15:00|9177.9|9175.5|9177.7|9176.2|9178.2|9176.3|9177.5|9175.5|86
1634876400000|2021-10-22 04:20:00|9177.6|9176.1|9176.7|9175.2|9177.8|9176.3|9176.6|9175.1|104
1634876700000|2021-10-22 04:25:00|9176.8|9175.3|9177.6|9176.1|9178.2|9176.3|9176.7|9175|150
1634877000000|2021-10-22 04:30:00|9177.7|9176.2|9178.3|9176.8|9178.7|9177.1|9177.4|9175.5|155
1634877300000|2021-10-22 04:35:00|9178.4|9176.9|9179.7|9177.3|9180.1|9178.5|9177.7|9175.7|215
1634877600000|2021-10-22 04:40:00|9179.3|9177.8|9179.6|9177.2|9179.9|9177.9|9178.9|9177|147
1634877900000|2021-10-22 04:45:00|9179.5|9177.1|9180.1|9178.6|9180.2|9178.7|9179|9177.1|120
1634878200000|2021-10-22 04:50:00|9180.2|9178.7|9180.2|9178.7|9180.7|9178.9|9180|9178.2|65
1634878500000|2021-10-22 04:55:00|9180.1|9178.6|9180.1|9178.6|9181.5|9179.7|9180.1|9178.1|137
1634878800000|2021-10-22 05:00:00|9180|9178.5|9179.2|9177.7|9181|9178.8|9178.9|9177.1|121
1634879100000|2021-10-22 05:05:00|9179.1|9177.6|9178.5|9177|9179.5|9177.7|9178|9176.1|101
1634879400000|2021-10-22 05:10:00|9178.4|9176.9|9179.5|9178|9179.9|9178.2|9178.3|9176.6|143
1634879700000|2021-10-22 05:15:00|9179.6|9178.1|9180.2|9178.7|9180.7|9178.9|9179.3|9177.8|113
1634880000000|2021-10-22 05:20:00|9180.1|9178.6|9180|9178.5|9181.4|9179.5|9180|9178.3|122
1634880300000|2021-10-22 05:25:00|9180.1|9178.6|9180.1|9178.6|9181.7|9179.7|9180|9178.5|133
1634880600000|2021-10-22 05:30:00|9180|9178.5|9179.1|9177.6|9180.7|9178.8|9179|9177.2|170
1634880900000|2021-10-22 05:35:00|9179.2|9177.7|9178.3|9176.8|9179.4|9177.8|9178.1|9176.5|153
1634881200000|2021-10-22 05:40:00|9178.4|9176.9|9178.9|9177.4|9179.4|9177.7|9176.8|9175.2|185
1634881500000|2021-10-22 05:45:00|9179|9177.5|9178.4|9176.9|9179.6|9178.1|9177.7|9175.7|242
1634881800000|2021-10-22 05:50:00|9178.5|9177|9179.9|9178.4|9180.4|9178.6|9178.1|9176.6|180
1634882100000|2021-10-22 05:55:00|9179.8|9178.3|9181.2|9178.8|9182.3|9180.5|9179.8|9177.9|196
1634882400000|2021-10-22 06:00:00|9181.1|9178.7|9180.5|9178.1|9182.2|9180.3|9180|9178|448
1634882700000|2021-10-22 06:05:00|9180.2|9178.7|9179.5|9178|9181.4|9179.7|9178.8|9176.9|362
1634883000000|2021-10-22 06:10:00|9179.4|9177.9|9180.1|9178.6|9180.9|9179|9178.6|9177|381
1634883300000|2021-10-22 06:15:00|9180|9178.5|9183|9180.6|9183.3|9181.7|9179.2|9177.3|309
1634883600000|2021-10-22 06:20:00|9183.1|9180.7|9178.3|9176.8|9183.4|9181.7|9178.2|9176.3|342
1634883900000|2021-10-22 06:25:00|9178.4|9176.9|9178.4|9176.9|9179.8|9177.7|9176.2|9174.4|403
1634884200000|2021-10-22 06:30:00|9178.3|9176.8|9176.7|9175.2|9179.1|9177.2|9176.1|9174.2|376
1634884500000|2021-10-22 06:35:00|9176.5|9175|9176.2|9174.7|9178.2|9176.1|9176|9174|291
1634884800000|2021-10-22 06:40:00|9176|9174.5|9175|9173.5|9176.4|9174.7|9174.5|9172.4|352
1634885100000|2021-10-22 06:45:00|9174.9|9173.4|9175.1|9172.7|9176.3|9174.1|9172.8|9170.8|422
1634885400000|2021-10-22 06:50:00|9175|9172.6|9172.1|9170.6|9175.4|9173.8|9171.7|9169.7|421
1634885700000|2021-10-22 06:55:00|9171.9|9170.4|9173.7|9172.2|9174.8|9172.8|9171.8|9169.8|456
1634886000000|2021-10-22 07:00:00|9173.6|9172.1|9172.5|9171|9174.4|9172.7|9171.5|9169.6|575
1634886300000|2021-10-22 07:05:00|9172.1|9170.6|9174.4|9172.9|9176.4|9174.6|9171.9|9170|498
1634886600000|2021-10-22 07:10:00|9174.3|9172.8|9177.7|9176.2|9178.2|9176.3|9174.3|9172.4|582
1634886900000|2021-10-22 07:15:00|9178.2|9175.8|9172.7|9171.2|9178.3|9176.2|9171.2|9169.7|464
1634887200000|2021-10-22 07:20:00|9172.6|9171.1|9170.7|9169.2|9172.9|9171.1|9170.2|9168.3|469
1634887500000|2021-10-22 07:25:00|9170.6|9169.1|9173.9|9171.5|9175.1|9171.6|9170.3|9168.6|353
1634887800000|2021-10-22 07:30:00|9173.7|9171.3|9171.7|9170.2|9174|9172.1|9170.6|9169.1|514
1634888100000|2021-10-22 07:35:00|9171.1|9169.6|9170.8|9169.3|9172.4|9170.6|9170.5|9168.7|398
1634888400000|2021-10-22 07:40:00|9170.9|9169.4|9174.5|9173|9174.9|9173.2|9170.4|9168.7|429
1634888700000|2021-10-22 07:45:00|9174.3|9172.8|9173.4|9171.9|9175.7|9173.7|9172.7|9171|305
1634889000000|2021-10-22 07:50:00|9173.5|9172|9172|9170.5|9173.8|9172.1|9170.8|9169.1|326
1634889300000|2021-10-22 07:55:00|9172.1|9170.6|9171.1|9169.6|9172.1|9170.6|9170.1|9168.4|344
1634889600000|2021-10-22 08:00:00|9171.2|9169.7|9169.3|9167.8|9171.8|9170|9169.1|9167.3|406
1634889900000|2021-10-22 08:05:00|9169.2|9167.7|9169.3|9167.8|9169.7|9167.9|9166.9|9165.3|408
1634890200000|2021-10-22 08:10:00|9169.2|9167.7|9167.8|9166.3|9169.9|9168.2|9167|9165.5|293
1634890500000|2021-10-22 08:15:00|9167.9|9166.4|9166.6|9165.1|9168.1|9166.6|9166.1|9164.4|281
1634890800000|2021-10-22 08:20:00|9166.7|9165.2|9166.6|9165.1|9168.1|9166.2|9166|9164.3|295
1634891100000|2021-10-22 08:25:00|9166.5|9165|9168.4|9166.9|9168.9|9167.4|9166.1|9164.6|364
1634891400000|2021-10-22 08:30:00|9168.2|9166.7|9166.7|9165.2|9168.5|9167|9166.4|9164.6|427
1634891700000|2021-10-22 08:35:00|9166.6|9165.1|9167.6|9166.1|9167.6|9166.1|9166.1|9164.6|317
1634892000000|2021-10-22 08:40:00|9167.5|9166|9167.9|9166.4|9168.5|9166.6|9166.5|9165|353
1634892300000|2021-10-22 08:45:00|9168|9166.5|9170.7|9169.2|9170.7|9169.2|9167.1|9165.6|315
1634892600000|2021-10-22 08:50:00|9170.6|9169.1|9169|9167.5|9171.1|9169.3|9168.5|9166.7|292
1634892900000|2021-10-22 08:55:00|9168.9|9167.4|9171.9|9170.4|9172|9170.5|9168.4|9166.9|400
1634893200000|2021-10-22 09:00:00|9172|9170.5|9174.4|9172.9|9176.1|9174.2|9171.7|9169.8|518
1634893500000|2021-10-22 09:05:00|9174.3|9172.8|9171.8|9170.3|9174.8|9172.9|9171.5|9169.6|412
1634893800000|2021-10-22 09:10:00|9171.9|9170.4|9174.8|9172.4|9174.9|9172.9|9170.7|9168.8|365
1634894100000|2021-10-22 09:15:00|9174.3|9172.8|9173.7|9172.2|9176.3|9174.5|9173.2|9171.3|329
1634894400000|2021-10-22 09:20:00|9173.8|9172.3|9176|9174.5|9176.4|9174.6|9173.2|9171.3|279
1634894700000|2021-10-22 09:25:00|9176.1|9174.6|9174.6|9173.1|9176.1|9174.6|9174.2|9172.4|268
1634895000000|2021-10-22 09:30:00|9174.7|9173.2|9175.9|9174.4|9176.6|9175.1|9174.6|9173|313
1634895300000|2021-10-22 09:35:00|9175.5|9174|9173.9|9172.4|9176.4|9174.2|9172.4|9170.9|343
1634895600000|2021-10-22 09:40:00|9173.8|9172.3|9172.7|9171.2|9174.8|9173.1|9172.2|9170.6|323
1634895900000|2021-10-22 09:45:00|9172.6|9171.1|9170.1|9168.6|9173.1|9171.2|9168.5|9166.8|340
1634896200000|2021-10-22 09:50:00|9170.2|9168.7|9170.5|9168.1|9171.3|9169.4|9169.1|9167.2|241
1634896500000|2021-10-22 09:55:00|9169.9|9168.4|9166.6|9165.1|9169.9|9168.4|9166.3|9164.4|479
1634896800000|2021-10-22 10:00:00|9167.1|9164.7|9166.8|9165.3|9167.9|9166.4|9165.7|9164.1|377
1634897100000|2021-10-22 10:05:00|9167.2|9164.8|9168.9|9166.5|9169|9166.9|9166.3|9164.3|344
1634897400000|2021-10-22 10:10:00|9169|9166.6|9168.2|9166.7|9169|9167.2|9166.9|9164.9|344
1634897700000|2021-10-22 10:15:00|9168.1|9166.6|9169.1|9167.6|9169.3|9167.7|9167.7|9165.8|227
1634898000000|2021-10-22 10:20:00|9169.2|9167.7|9168.4|9166|9169.5|9168|9167.6|9165.7|337
1634898300000|2021-10-22 10:25:00|9168.5|9166.1|9167.1|9164.7|9169.3|9167.3|9166.4|9164.5|328
1634898600000|2021-10-22 10:30:00|9167|9164.6|9166.6|9165.1|9168.4|9166.5|9166|9164.5|308
1634898900000|2021-10-22 10:35:00|9166.7|9165.2|9167.6|9166.1|9168.6|9166.7|9165.9|9163.9|310
1634899200000|2021-10-22 10:40:00|9167.7|9166.2|9166.8|9165.3|9168.8|9166.9|9166.5|9164.6|248
1634899500000|2021-10-22 10:45:00|9166.9|9165.4|9167.2|9164.8|9168.1|9166.2|9166.3|9164.5|269
1634899800000|2021-10-22 10:50:00|9167.1|9164.7|9166.4|9164.9|9167.3|9165.8|9165.9|9164.4|196
1634900100000|2021-10-22 10:55:00|9166.3|9164.8|9167.8|9166.3|9168.8|9166.8|9165.7|9164|402
1634900400000|2021-10-22 11:00:00|9167.9|9166.4|9166.5|9165|9168.5|9166.4|9165.7|9164.2|374
1634900700000|2021-10-22 11:05:00|9166.6|9165.1|9166.9|9165.4|9168.1|9166.3|9164.9|9163.4|292
1634901000000|2021-10-22 11:10:00|9166.8|9165.3|9164.6|9163.1|9166.9|9165.4|9163.6|9162.1|296
1634901300000|2021-10-22 11:15:00|9164.5|9163|9165|9163.5|9166.6|9164.6|9164.3|9162.5|344
1634901600000|2021-10-22 11:20:00|9164.9|9163.4|9165.9|9164.4|9166.1|9164.6|9163.3|9161.4|291
1634901900000|2021-10-22 11:25:00|9165.7|9164.2|9166.2|9164.7|9166.3|9164.7|9164|9162.1|335
1634902200000|2021-10-22 11:30:00|9166.1|9164.6|9169.3|9166.9|9170.3|9168.3|9165.7|9163.7|420
1634902500000|2021-10-22 11:35:00|9169.2|9166.8|9169.2|9167.7|9170.8|9169.3|9166.7|9164.7|428
1634902800000|2021-10-22 11:40:00|9169.1|9167.6|9169.4|9167.9|9171.2|9169.2|9168.4|9166.8|360
1634903100000|2021-10-22 11:45:00|9169.3|9167.8|9169.4|9167.9|9170.7|9169|9168.7|9166.7|311
1634903400000|2021-10-22 11:50:00|9169.5|9168|9171.9|9170.4|9172.6|9171.1|9169.3|9167.8|287
1634903700000|2021-10-22 11:55:00|9172|9170.5|9174.8|9173.3|9175.3|9173.8|9172|9170.5|416
1634904000000|2021-10-22 12:00:00|9175|9173.5|9175.9|9174.4|9178.5|9176.9|9174.8|9173.3|608
1634904300000|2021-10-22 12:05:00|9175.7|9174.2|9176.1|9174.6|9177.5|9175.5|9174.1|9172.2|510
1634904600000|2021-10-22 12:10:00|9176|9174.5|9173.5|9172|9177.3|9175.4|9172.7|9170.8|432
1634904900000|2021-10-22 12:15:00|9173.6|9172.1|9174.9|9173.4|9176|9174.5|9170.9|9169.1|485
1634905200000|2021-10-22 12:20:00|9175|9173.5|9171.5|9170|9176|9174.5|9170.9|9169|667
1634905500000|2021-10-22 12:25:00|9171.6|9170.1|9170.9|9169.4|9172.3|9170.3|9167|9164.9|541
1634905800000|2021-10-22 12:30:00|9170.7|9169.2|9169.1|9166.7|9170.8|9169.3|9167.6|9166.1|443
1634906100000|2021-10-22 12:35:00|9168.9|9166.5|9166.7|9165.2|9170.3|9168.6|9166.2|9164.1|427
1634906400000|2021-10-22 12:40:00|9166.8|9165.3|9167.8|9165.4|9169.3|9167.8|9166|9164.4|555
1634906700000|2021-10-22 12:45:00|9167.7|9165.3|9166.6|9165.1|9168.6|9167.1|9166|9164.3|462
1634907000000|2021-10-22 12:50:00|9167.1|9164.7|9168.3|9166.8|9168.9|9167.4|9166|9164.5|537
1634907300000|2021-10-22 12:55:00|9168.2|9166.7|9164.3|9162.8|9168.5|9166.7|9163.5|9161.8|611
1634907600000|2021-10-22 13:00:00|9164.4|9162.9|9163.9|9162.4|9165.7|9163.8|9163|9161.5|484
1634907900000|2021-10-22 13:05:00|9164.1|9162.6|9165.9|9163.5|9166.8|9165.1|9163.8|9162.3|400
1634908200000|2021-10-22 13:10:00|9166|9163.6|9164.7|9163.2|9167.3|9165.3|9164|9162.4|436
1634908500000|2021-10-22 13:15:00|9164.6|9163.1|9163.4|9161.9|9165.8|9163.9|9163.3|9161.3|594
1634908800000|2021-10-22 13:20:00|9163.5|9162|9161.8|9160.3|9164.3|9162.3|9161.1|9159.4|478
1634909100000|2021-10-22 13:25:00|9161.7|9160.2|9161.9|9160.4|9163.7|9161.8|9160.3|9158.4|519
1634909400000|2021-10-22 13:30:00|9161.8|9160.3|9161.6|9160.1|9162.5|9161|9159.7|9157.9|595
1634909700000|2021-10-22 13:35:00|9162|9160.5|9159.7|9158.2|9162.6|9161.1|9158.9|9157.4|487
1634910000000|2021-10-22 13:40:00|9159.5|9158|9156.2|9153.8|9160.7|9159.2|9155.6|9153.4|591
1634910300000|2021-10-22 13:45:00|9156.9|9154.5|9156.2|9153.8|9158.4|9156.5|9154.7|9152.6|725
1634910600000|2021-10-22 13:50:00|9155.3|9153.9|9155.3|9152.9|9156.7|9155.2|9154.4|9152.7|473
1634910900000|2021-10-22 13:55:00|9154.8|9153.3|9155.6|9154.1|9155.7|9154.2|9153.5|9152|577
1634911200000|2021-10-22 14:00:00|9155.5|9154|9156.3|9153.9|9156.5|9154.6|9153.7|9151.8|575
1634911500000|2021-10-22 14:05:00|9156.2|9153.8|9154.3|9152.8|9157.3|9155.4|9154.1|9152.1|571
1634911800000|2021-10-22 14:10:00|9154.2|9152.7|9154.3|9152.8|9156|9154|9153.5|9151.9|491
1634912100000|2021-10-22 14:15:00|9154.9|9152.5|9157.4|9155.9|9157.9|9156.3|9154.2|9152.4|395
1634912400000|2021-10-22 14:20:00|9157.3|9155.8|9155.8|9154.3|9158.1|9156.2|9155.1|9153.3|424
1634912700000|2021-10-22 14:25:00|9155.7|9154.2|9153.3|9151.8|9156.6|9155.1|9151.7|9150.2|487
1634913000000|2021-10-22 14:30:00|9153.8|9151.4|9155.5|9153.1|9158.1|9156.1|9152.6|9151.1|582
1634913300000|2021-10-22 14:35:00|9155.6|9153.2|9157.9|9155.5|9157.9|9156|9154.3|9152.6|542
1634913600000|2021-10-22 14:40:00|9157.4|9155.9|9159.1|9157.6|9162.7|9160.9|9156.9|9155|631
1634913900000|2021-10-22 14:45:00|9159|9157.5|9160.7|9159.2|9162.5|9161|9158.1|9156.5|572
1634914200000|2021-10-22 14:50:00|9160.8|9159.3|9160|9158.5|9161|9159.5|9158.1|9156.5|576
1634914500000|2021-10-22 14:55:00|9159.9|9158.4|9160.2|9158.7|9161.5|9159.6|9156|9154.5|514
1634914800000|2021-10-22 15:00:00|9160.3|9158.8|9157.6|9156.1|9161.4|9159.4|9156.4|9154.6|518
1634915100000|2021-10-22 15:05:00|9157.5|9156|9154.4|9152.9|9157.6|9156.1|9152.8|9151.2|624
1634915400000|2021-10-22 15:10:00|9154.3|9152.8|9163.9|9162.4|9164.4|9162.7|9154.2|9152.2|733
1634915700000|2021-10-22 15:15:00|9163.7|9162.2|9171.5|9170|9173.7|9171.3|9160.3|9158.3|1143
1634916000000|2021-10-22 15:20:00|9171.4|9169.9|9169.9|9168.4|9176.5|9174.1|9168.2|9166.6|1089
1634916300000|2021-10-22 15:25:00|9170|9168.5|9168.5|9166.1|9172.9|9171|9167.9|9166|830
1634916600000|2021-10-22 15:30:00|9168.4|9166|9173.7|9171.3|9176.2|9174.4|9167.5|9165.7|815
1634916900000|2021-10-22 15:35:00|9173.6|9171.2|9172.2|9169.8|9175.9|9174.1|9169.9|9168|831
1634917200000|2021-10-22 15:40:00|9172.3|9169.9|9169|9167.5|9175.9|9173.9|9167.7|9165.8|935
1634917500000|2021-10-22 15:45:00|9168.9|9167.4|9168.7|9167.2|9170.4|9168.5|9166.2|9164.4|832
1634917800000|2021-10-22 15:50:00|9168.8|9167.3|9163|9161.5|9169.8|9168|9161.8|9160.1|734
1634918100000|2021-10-22 15:55:00|9163.1|9161.6|9166.5|9165|9167.1|9165.3|9161.2|9159.1|916
1634918400000|2021-10-22 16:00:00|9166.6|9165.1|9169.6|9167.2|9170.4|9168.4|9165.9|9164.1|877
1634918700000|2021-10-22 16:05:00|9169.5|9167.1|9170|9168.5|9171.5|9169.6|9167.8|9165.5|558
1634919000000|2021-10-22 16:10:00|9170.1|9168.6|9174|9171.6|9174.2|9172.1|9170.1|9168.2|605
1634919300000|2021-10-22 16:15:00|9173.9|9171.5|9172.6|9170.2|9174.7|9172.8|9171.5|9169.6|450
1634919600000|2021-10-22 16:20:00|9172.1|9170.6|9171.4|9169.9|9172.9|9171.1|9169.9|9168|490
1634919900000|2021-10-22 16:25:00|9171.2|9169.7|9167.1|9165.6|9172.7|9170.6|9165.6|9163.7|506
1634920200000|2021-10-22 16:30:00|9167.2|9165.7|9166.5|9165|9168.8|9167|9166.1|9164.1|498
1634920500000|2021-10-22 16:35:00|9166.6|9165.1|9166.7|9165.2|9167.7|9166|9165.3|9163.3|462
1634920800000|2021-10-22 16:40:00|9166.6|9165.1|9169.2|9167.7|9169.6|9167.7|9166.3|9164.4|359
1634921100000|2021-10-22 16:45:00|9169.4|9167.9|9167.1|9165.6|9169.8|9167.9|9165.9|9163.7|414
1634921400000|2021-10-22 16:50:00|9167.2|9165.7|9168.1|9166.6|9169.2|9167.6|9166.4|9164.5|373
1634921700000|2021-10-22 16:55:00|9167.7|9166.2|9167.3|9165.8|9171.1|9169.6|9167.3|9165.5|338
1634922000000|2021-10-22 17:00:00|9167.2|9165.7|9169.7|9167.3|9169.9|9167.7|9165|9162.9|346
1634922300000|2021-10-22 17:05:00|9169.3|9167.8|9169.9|9168.4|9173.1|9171|9169|9167.2|442
1634922600000|2021-10-22 17:10:00|9169.5|9168|9173.4|9171.9|9174.8|9172.6|9169|9166.7|318
1634922900000|2021-10-22 17:15:00|9173.5|9172|9174.8|9173.3|9176|9174.3|9172.6|9170.7|387
1634923200000|2021-10-22 17:20:00|9174.9|9173.4|9173.8|9172.3|9175.9|9174.3|9173.6|9172|382
1634923500000|2021-10-22 17:25:00|9173.7|9172.2|9174.4|9172.9|9175.5|9174|9173.3|9171.5|322
1634923800000|2021-10-22 17:30:00|9174.6|9173.1|9174.2|9172.7|9175.7|9174.1|9173.8|9172.2|261
1634924100000|2021-10-22 17:35:00|9174.1|9172.6|9174.3|9172.8|9174.9|9173.3|9172.6|9170.7|309
1634924400000|2021-10-22 17:40:00|9174.4|9172.9|9173.1|9170.7|9174.9|9173.4|9171.8|9170.3|364
1634924700000|2021-10-22 17:45:00|9173.2|9170.8|9170.7|9169.2|9173.5|9171.2|9170.6|9169.1|270
1634925000000|2021-10-22 17:50:00|9170.6|9169.1|9169.9|9168.4|9171|9169.5|9169|9167.4|326
1634925300000|2021-10-22 17:55:00|9169.8|9168.3|9171.9|9170.4|9172.6|9170.5|9169.8|9168.1|321
1634925600000|2021-10-22 18:00:00|9172.1|9170.6|9171.2|9169.7|9173.2|9171.3|9170.8|9169.1|253
1634925900000|2021-10-22 18:05:00|9171.7|9169.3|9170.2|9168.7|9172.7|9170.9|9169.7|9168.2|239
1634926200000|2021-10-22 18:10:00|9170|9168.5|9170.1|9167.7|9170.7|9169.2|9168.4|9166.7|243
1634926500000|2021-10-22 18:15:00|9170.2|9167.8|9169.6|9168.1|9170.5|9168.7|9168.6|9166.6|318
1634926800000|2021-10-22 18:20:00|9169.7|9168.2|9167.5|9166|9170.4|9168.3|9167.4|9165.2|245
1634927100000|2021-10-22 18:25:00|9167.6|9166.1|9166.4|9164.9|9168.1|9166.4|9165.8|9164.2|198
1634927400000|2021-10-22 18:30:00|9166.5|9165|9164.2|9162.7|9166.8|9165.1|9163.8|9162.3|233
1634927700000|2021-10-22 18:35:00|9164.3|9162.8|9163.6|9162.1|9165.8|9164.3|9163.4|9161.4|262
1634928000000|2021-10-22 18:40:00|9163.7|9162.2|9161.7|9160.2|9163.7|9162.2|9161.3|9159.4|205
1634928300000|2021-10-22 18:45:00|9161.8|9160.3|9163.3|9161.8|9163.4|9161.9|9161.8|9160.3|151
1634928600000|2021-10-22 18:50:00|9164|9162.5|9163.8|9162.3|9164.5|9162.9|9163.5|9161.6|171
1634928900000|2021-10-22 18:55:00|9163.9|9162.4|9162.2|9160.7|9164.3|9162.5|9162|9160.5|293
1634929200000|2021-10-22 19:00:00|9162.4|9160.9|9163.5|9162|9164.4|9162.7|9162.4|9160.9|349
1634929500000|2021-10-22 19:05:00|9163.4|9161.9|9165.2|9163.7|9166.3|9164.8|9163.4|9161.9|244
1634929800000|2021-10-22 19:10:00|9165.1|9163.6|9166.3|9164.8|9166.4|9164.9|9165.1|9163.4|169
1634930100000|2021-10-22 19:15:00|9166.2|9164.7|9165.4|9163.9|9166.6|9165.1|9164.6|9163.1|138
1634930400000|2021-10-22 19:20:00|9165.3|9163.8|9165.3|9163.8|9166.6|9164.5|9164.3|9162.8|214
1634930700000|2021-10-22 19:25:00|9165.4|9163.9|9165.5|9163.1|9165.7|9163.9|9164.1|9162.1|209
1634931000000|2021-10-22 19:30:00|9165.1|9163.6|9163.7|9162.2|9165.5|9163.7|9162.8|9161.3|289
1634931300000|2021-10-22 19:35:00|9163.8|9162.3|9162.6|9161.1|9164.8|9162.8|9162.5|9160.5|282
1634931600000|2021-10-22 19:40:00|9162.7|9161.2|9163.5|9162|9164.3|9162.4|9162.6|9160.6|200
1634931900000|2021-10-22 19:45:00|9163.4|9161.9|9164.1|9161.7|9164.7|9162.8|9163.2|9161.4|137
1634932200000|2021-10-22 19:50:00|9163.9|9161.5|9162.8|9161.3|9164.1|9162.2|9162.5|9160.7|209
1634932500000|2021-10-22 19:55:00|9162.7|9161.2|9160.6|9158.2|9162.7|9161.2|9160.2|9158.2|246
1634932800000|2021-10-22 20:00:00|9160.7|9158.3|9161.3|9158.9|9161.8|9159.8|9160.3|9157.9|219
1634933100000|2021-10-22 20:05:00|9161.4|9159|9162.4|9160|9162.9|9160.8|9161.3|9158.9|146
1634933400000|2021-10-22 20:10:00|9162.5|9160.1|9163.1|9160.7|9163.6|9161.2|9162.2|9159.8|183
1634933700000|2021-10-22 20:15:00|9163|9160.6|9163.9|9161.5|9164.1|9161.7|9163|9160.6|117
1634934000000|2021-10-22 20:20:00|9164|9161.6|9162.1|9159.7|9164.2|9161.8|9162.1|9159.7|127
1634934300000|2021-10-22 20:25:00|9162.2|9159.8|9162.8|9160.4|9163.6|9161.4|9162|9159.6|147
1634934600000|2021-10-22 20:30:00|9162.9|9160.5|9163.1|9160.7|9163.4|9161.2|9162.7|9160.4|102
1634934900000|2021-10-22 20:35:00|9163.3|9160.9|9164|9161.6|9165.1|9162.7|9163.1|9160.7|126
1634935200000|2021-10-22 20:40:00|9163.8|9161.4|9163.5|9161.1|9165.2|9162.8|9163.1|9160.8|160
1634935500000|2021-10-22 20:45:00|9163.9|9161.5|9164.1|9161.7|9164.6|9162.2|9163.6|9161.2|135
1634935800000|2021-10-22 20:50:00|9164|9161.6|9162.2|9159.8|9164.4|9162|9161.7|9159.3|153
1634936100000|2021-10-22 20:55:00|9162.5|9160.1|9162.4|9160|9163.9|9161.5|9160.5|9158.1|257
1635105600000|2021-10-24 20:00:00|9175|9154|9175|9154|9176.2|9155.2|9174.8|9153.8|12
1635105900000|2021-10-24 20:05:00|9174.8|9153.8|9175|9154|9176.2|9155.2|9174.8|9153.8|9
1635106200000|2021-10-24 20:10:00|9176.2|9155.2|9176.2|9155.2|9176.2|9155.2|9174.4|9153.4|11
1635106500000|2021-10-24 20:15:00|9174.4|9153.4|9174.8|9153.8|9174.8|9153.8|9174.4|9153.4|6
1635106800000|2021-10-24 20:20:00|9174.4|9153.4|9176.2|9155.2|9176.2|9155.2|9174.4|9153.4|6
1635107100000|2021-10-24 20:25:00|9174.4|9153.4|9174.8|9153.8|9176.2|9155.2|9174.4|9153.4|10
1635107400000|2021-10-24 20:30:00|9166.6|9145.6|9176.2|9155.2|9176.2|9155.2|9166.6|9145.6|18
1635107700000|2021-10-24 20:35:00|9175|9154|9175|9154|9175|9154|9175|9154|1
1635108000000|2021-10-24 20:40:00|9166.6|9145.6|9166.6|9145.6|9166.6|9145.6|9166.6|9145.6|1
1635108300000|2021-10-24 20:45:00|9174.8|9153.8|9175|9154|9175|9154|9170.7|9149.7|8
1635109200000|2021-10-24 21:00:00|9166.6|9145.6|9166.6|9145.6|9176.6|9155.6|9166.6|9145.6|21
1635109500000|2021-10-24 21:05:00|9174.8|9153.8|9174.1|9153.1|9175.2|9154.2|9166.6|9145.6|29
1635109800000|2021-10-24 21:10:00|9169.6|9148.6|9169.9|9154.9|9174.2|9159.2|9163.6|9148.1|69
1635110100000|2021-10-24 21:15:00|9170|9155|9173.3|9158.3|9174.1|9159.1|9163.6|9148.6|120
1635110400000|2021-10-24 21:20:00|9172.5|9157.5|9172.9|9157.9|9173.1|9158.1|9166|9151|152
1635110700000|2021-10-24 21:25:00|9172.1|9157.1|9172.3|9157.3|9172.4|9157.4|9166.4|9151.4|155
1635111000000|2021-10-24 21:30:00|9172.2|9157.2|9172.1|9157.1|9173|9158|9166.7|9151.7|211
1635111300000|2021-10-24 21:35:00|9172.3|9157.3|9171.6|9156.6|9173.3|9158.3|9167.1|9152.1|277
1635111600000|2021-10-24 21:40:00|9171.9|9156.9|9174.5|9159.5|9182.5|9167.5|9167.3|9152.3|379
1635111900000|2021-10-24 21:45:00|9174.4|9159.4|9171.6|9156.6|9179.2|9164.2|9167.3|9152.3|288
1635112200000|2021-10-24 21:50:00|9171.4|9156.4|9169.1|9154.1|9180.1|9165.1|9164.5|9150.5|704
1635112500000|2021-10-24 21:55:00|9168.9|9158|9173.1|9158.1|9176.3|9161.3|9168.6|9156.4|185
1635112800000|2021-10-24 22:00:00|9171.6|9158.2|9163.9|9159.9|9171.6|9161|9162.9|9152.4|483
1635113100000|2021-10-24 22:05:00|9163.7|9159.4|9164.9|9160.4|9167.9|9160.8|9162.9|9155.5|353
1635113400000|2021-10-24 22:10:00|9165.8|9160|9164.8|9160.7|9167.4|9160.9|9162.8|9156.9|248
1635113700000|2021-10-24 22:15:00|9164.6|9160.6|9163.5|9161.1|9167.8|9161.6|9163.5|9159.7|260
1635114000000|2021-10-24 22:20:00|9163.6|9161.2|9164.7|9161.1|9165.8|9161.7|9163.6|9160|227
1635114300000|2021-10-24 22:25:00|9164.1|9161.2|9166.1|9162.8|9167.7|9163.3|9163.8|9158.8|267
1635114600000|2021-10-24 22:30:00|9165.9|9162.9|9164.6|9161.3|9167.6|9163.3|9163.8|9160|248
1635114900000|2021-10-24 22:35:00|9165|9161.6|9164.1|9161.3|9165.9|9161.9|9163.3|9159.8|252
1635115200000|2021-10-24 22:40:00|9163.8|9161.4|9163.7|9161.3|9165.4|9161.7|9163.5|9160.2|234
1635115500000|2021-10-24 22:45:00|9163.9|9161.5|9164|9161.5|9165.3|9161.8|9163.5|9160.1|225
1635115800000|2021-10-24 22:50:00|9163.9|9161.4|9163.3|9160.6|9164.7|9161.5|9162.7|9158.1|238
1635116100000|2021-10-24 22:55:00|9163.1|9160.7|9163.1|9160.7|9164.9|9161|9162.2|9159.2|291
1635116400000|2021-10-24 23:00:00|9163.5|9160.6|9163.6|9161.2|9164.4|9162|9162|9159.6|179
1635116700000|2021-10-24 23:05:00|9163.7|9161.3|9163.6|9161.2|9164.4|9162|9162.7|9160.3|164
1635117000000|2021-10-24 23:10:00|9163.5|9161.1|9164.5|9162.1|9165.5|9163.1|9163.5|9161.1|126
1635117300000|2021-10-24 23:15:00|9164.6|9162.2|9166|9163.6|9166.1|9163.7|9164.4|9162|158
1635117600000|2021-10-24 23:20:00|9166.1|9163.7|9166.4|9164|9166.5|9164.1|9165.7|9163.3|100
1635117900000|2021-10-24 23:25:00|9166.3|9163.9|9167.1|9164.7|9167.1|9164.7|9165.7|9163.7|77
1635118200000|2021-10-24 23:30:00|9167|9164.6|9166.4|9164|9167.1|9165|9165.6|9163.5|149
1635118500000|2021-10-24 23:35:00|9166.1|9163.7|9167.1|9164.7|9167.2|9164.8|9165.6|9163.5|75
1635118800000|2021-10-24 23:40:00|9167.2|9164.8|9170.3|9167.9|9170.6|9168.4|9167|9164.6|148
1635119100000|2021-10-24 23:45:00|9170.4|9168|9169.8|9167.4|9170.4|9168.3|9169|9166.6|128
1635119400000|2021-10-24 23:50:00|9169.7|9167.3|9169.6|9167.2|9169.9|9167.5|9168.3|9166.4|141
1635119700000|2021-10-24 23:55:00|9169.4|9167|9167.9|9165.5|9169.6|9167.2|9167.8|9165.5|169
1635120000000|2021-10-25 00:00:00|9168|9165.6|9160.6|9158.2|9168|9165.7|9159.5|9157.4|413
1635120300000|2021-10-25 00:05:00|9160.7|9158.3|9158.9|9157.4|9160.7|9158.3|9158.3|9156.3|338
1635120600000|2021-10-25 00:10:00|9159|9157.5|9159.1|9156.7|9159.3|9157.8|9157.4|9155.3|167
1635120900000|2021-10-25 00:15:00|9159|9156.6|9160.2|9157.8|9161.5|9159.3|9158.8|9156.4|274
1635121200000|2021-10-25 00:20:00|9160|9157.6|9159.5|9157.1|9161.1|9158.7|9158.6|9156.9|201
1635121500000|2021-10-25 00:25:00|9159.6|9157.2|9160.3|9157.9|9160.5|9158.7|9159.1|9157|125
1635121800000|2021-10-25 00:30:00|9159.8|9158.3|9161.2|9158.8|9163|9161|9159.2|9157.2|220
1635122100000|2021-10-25 00:35:00|9161.1|9158.7|9160|9158.5|9161.5|9159.1|9159.4|9157.6|197
1635122400000|2021-10-25 00:40:00|9160.1|9158.6|9160.4|9158|9162.1|9159.7|9159.9|9158|193
1635122700000|2021-10-25 00:45:00|9160.1|9157.7|9160.3|9157.9|9161.2|9158.8|9158.6|9156.9|219
1635123000000|2021-10-25 00:50:00|9160.1|9157.7|9161.2|9158.8|9162.3|9160.4|9158.3|9156.6|365
1635123300000|2021-10-25 00:55:00|9161.1|9158.7|9162.7|9160.3|9163.8|9161.4|9160.9|9158.5|221
1635123600000|2021-10-25 01:00:00|9162.8|9160.4|9163.6|9161.2|9163.8|9161.8|9161.4|9159.3|229
1635123900000|2021-10-25 01:05:00|9163.7|9161.3|9165.3|9162.9|9165.4|9163|9162.9|9160.8|212
1635124200000|2021-10-25 01:10:00|9165.2|9162.8|9165.5|9164|9166.9|9165|9164|9162.1|267
1635124500000|2021-10-25 01:15:00|9165.6|9164.1|9166.5|9165|9167.9|9166|9165.5|9163.7|278
1635124800000|2021-10-25 01:20:00|9166.4|9164.9|9170.1|9167.7|9170.3|9168.1|9166.4|9164.5|269
1635125100000|2021-10-25 01:25:00|9170|9167.6|9169.5|9167.1|9170.6|9168.7|9169|9167.1|280
1635125400000|2021-10-25 01:30:00|9169.4|9167|9171.7|9169.3|9171.9|9169.9|9168.9|9166.9|379
1635125700000|2021-10-25 01:35:00|9171.3|9169.8|9169.9|9168.4|9171.6|9169.8|9169.2|9167.3|233
1635126000000|2021-10-25 01:40:00|9169.8|9168.3|9169.6|9168.1|9171.8|9169.8|9169.2|9167.3|236
1635126300000|2021-10-25 01:45:00|9169.7|9167.3|9171.8|9169.4|9172.1|9170.2|9169.1|9167.2|257
1635126600000|2021-10-25 01:50:00|9171.7|9169.3|9169.2|9167.7|9172.9|9170.6|9169.1|9167.2|323
1635126900000|2021-10-25 01:55:00|9169.5|9167.1|9169|9166.6|9170.3|9168.3|9168.1|9166.3|223
1635127200000|2021-10-25 02:00:00|9168.4|9166.9|9167.4|9165.9|9170.4|9168.5|9167.4|9165.9|259
1635127500000|2021-10-25 02:05:00|9167.8|9165.4|9167.7|9165.3|9167.9|9166.4|9166.1|9164.5|201
1635127800000|2021-10-25 02:10:00|9167.3|9165.8|9166.5|9165|9167.9|9166.1|9166.4|9164.6|173
1635128100000|2021-10-25 02:15:00|9166.6|9165.1|9165.1|9163.6|9167.8|9166|9165|9163.4|247
1635128400000|2021-10-25 02:20:00|9165|9163.5|9165.7|9164.2|9166.3|9164.3|9164.8|9163.3|115
1635128700000|2021-10-25 02:25:00|9165.6|9164.1|9166.5|9165|9166.5|9165|9164.1|9162.6|168
1635129000000|2021-10-25 02:30:00|9166.4|9164.9|9166.2|9163.8|9167|9165.1|9165.5|9163.7|151
1635129300000|2021-10-25 02:35:00|9166.1|9163.7|9167.4|9165.9|9168|9166|9165.6|9163.7|126
1635129600000|2021-10-25 02:40:00|9167.3|9165.8|9166.7|9165.2|9168.1|9166.1|9166.6|9164.8|133
1635129900000|2021-10-25 02:45:00|9166.6|9165.1|9165.7|9164.2|9167|9165.3|9165.5|9163.4|135
1635130200000|2021-10-25 02:50:00|9165.6|9164.1|9164.7|9163.2|9165.9|9164.2|9163.6|9161.8|181
1635130500000|2021-10-25 02:55:00|9164.6|9163.1|9163.2|9161.7|9166.4|9164.7|9163|9161.5|309
1635130800000|2021-10-25 03:00:00|9163.3|9161.8|9161.5|9160|9163.5|9161.8|9160.8|9159|257
1635131100000|2021-10-25 03:05:00|9161.6|9160.1|9160.7|9159.2|9162.8|9160.9|9160|9158.5|263
1635131400000|2021-10-25 03:10:00|9160.8|9159.3|9158.2|9156.7|9160.8|9159.3|9158|9156.1|319
1635131700000|2021-10-25 03:15:00|9158.1|9156.6|9156.7|9154.3|9158.8|9156.9|9155.6|9153.6|288
1635132000000|2021-10-25 03:20:00|9156.6|9154.2|9156.2|9153.8|9157.1|9155.1|9155.4|9153.6|280
1635132300000|2021-10-25 03:25:00|9156.1|9153.7|9153.9|9152.4|9156.4|9154.4|9153.2|9151.3|204
1635132600000|2021-10-25 03:30:00|9154|9152.5|9155.3|9152.9|9155.3|9153.3|9153.9|9151.9|172
1635132900000|2021-10-25 03:35:00|9154.8|9153.3|9155|9153.5|9155.9|9153.9|9154.7|9152.8|119
1635133200000|2021-10-25 03:40:00|9155.1|9153.6|9154.7|9153.2|9155.9|9153.9|9153.3|9151.5|167
1635133500000|2021-10-25 03:45:00|9154.6|9153.1|9154.4|9152|9155.4|9153.7|9153.9|9151.9|137
1635133800000|2021-10-25 03:50:00|9154.5|9152.1|9153|9151.5|9154.5|9152.5|9152.8|9150.7|153
1635134100000|2021-10-25 03:55:00|9153.1|9151.6|9151.7|9150.2|9153.5|9151.6|9151.2|9149.3|211
1635134400000|2021-10-25 04:00:00|9151.8|9150.3|9151.3|9149.8|9152.6|9150.7|9151|9149.1|198
1635134700000|2021-10-25 04:05:00|9151.4|9149.9|9151.9|9149.5|9152.1|9150|9150.7|9148.7|243
1635135000000|2021-10-25 04:10:00|9151.8|9149.4|9151.5|9150|9151.9|9150.1|9150.8|9148.9|198
1635135300000|2021-10-25 04:15:00|9151.6|9150.1|9152.2|9150.7|9152.9|9150.9|9151.5|9149.5|129
1635135600000|2021-10-25 04:20:00|9152.7|9150.3|9151.5|9149.1|9152.8|9150.8|9150.9|9149|127
1635135900000|2021-10-25 04:25:00|9151.6|9149.2|9152.4|9150.9|9152.8|9151|9150.8|9148.9|138
1635136200000|2021-10-25 04:30:00|9152.9|9150.5|9155.3|9153.8|9155.9|9153.9|9152.3|9150.5|170
1635136500000|2021-10-25 04:35:00|9155.4|9153.9|9155.1|9153.6|9155.6|9153.9|9154.7|9153|117
1635136800000|2021-10-25 04:40:00|9155|9153.5|9154.8|9153.3|9155.4|9153.6|9154.1|9152.3|107
1635137100000|2021-10-25 04:45:00|9154.7|9153.2|9154.4|9152.9|9155.7|9153.7|9154.2|9152.2|121
1635137400000|2021-10-25 04:50:00|9154.5|9153|9153.4|9151.9|9154.6|9153|9153.2|9151.3|213
1635137700000|2021-10-25 04:55:00|9153.5|9152|9152.5|9151|9154.5|9152.5|9152.5|9150.6|242
1635138000000|2021-10-25 05:00:00|9153.1|9150.7|9153.9|9152.4|9154.9|9152.9|9152.6|9150.6|216
1635138300000|2021-10-25 05:05:00|9153.8|9152.3|9154|9152.5|9154.5|9152.7|9152.8|9150.8|191
1635138600000|2021-10-25 05:10:00|9153.9|9152.4|9154.8|9153.3|9155.5|9153.4|9153.9|9151.6|168
1635138900000|2021-10-25 05:15:00|9154.9|9153.4|9157.1|9154.7|9157.2|9155.1|9154.8|9152.9|165
1635139200000|2021-10-25 05:20:00|9156.9|9154.5|9154.6|9153.1|9157.5|9155.4|9154.4|9152.6|205
1635139500000|2021-10-25 05:25:00|9155|9152.6|9156|9154.5|9157.3|9155.4|9154.3|9152.5|233
1635139800000|2021-10-25 05:30:00|9155.9|9154.4|9155.7|9154.2|9156.7|9154.6|9155.6|9153.3|186
1635140100000|2021-10-25 05:35:00|9155.8|9154.3|9156.9|9154.5|9156.9|9155|9155|9153|251
1635140400000|2021-10-25 05:40:00|9157|9154.6|9156.3|9153.9|9157.8|9155.7|9154.8|9152.9|183
1635140700000|2021-10-25 05:45:00|9156|9154.5|9155.7|9154.2|9157|9154.9|9155.6|9153.7|136
1635141000000|2021-10-25 05:50:00|9155.6|9154.1|9155.1|9153.6|9156.3|9154.3|9154|9152|224
1635141300000|2021-10-25 05:55:00|9155|9153.5|9157.1|9154.7|9158|9156.2|9154.7|9152.8|268
1635141600000|2021-10-25 06:00:00|9157.2|9154.8|9157|9154.6|9158.7|9156.7|9154.2|9152.5|426
1635141900000|2021-10-25 06:05:00|9156.5|9155|9154.3|9152.8|9156.9|9155.2|9153.2|9151.4|476
1635142200000|2021-10-25 06:10:00|9154.1|9152.6|9155.2|9152.8|9155.9|9154.3|9153.4|9151.9|303
1635142500000|2021-10-25 06:15:00|9155.3|9152.9|9155.7|9154.2|9157.1|9155.5|9154.1|9152.4|295
1635142800000|2021-10-25 06:20:00|9155.8|9154.3|9159.8|9158.3|9160.3|9158.8|9155.6|9153.8|338
1635143100000|2021-10-25 06:25:00|9159.9|9158.4|9162.6|9161.1|9162.9|9161.3|9159.7|9157.9|369
1635143400000|2021-10-25 06:30:00|9162.5|9161|9167.5|9165.1|9167.7|9166.2|9160.7|9158.7|396
1635143700000|2021-10-25 06:35:00|9167.4|9165.9|9166.8|9165.3|9168.9|9166.9|9165.1|9163.3|375
1635144000000|2021-10-25 06:40:00|9166.7|9165.2|9171.7|9170.2|9172.6|9170.4|9166.7|9164.9|323
1635144300000|2021-10-25 06:45:00|9172.4|9170|9172|9169.6|9173.1|9171.1|9170.6|9168.7|306
1635144600000|2021-10-25 06:50:00|9172.1|9169.7|9173.3|9170.9|9174.3|9172.6|9171.5|9169.2|363
1635144900000|2021-10-25 06:55:00|9173.2|9170.8|9172.2|9169.8|9174.3|9172|9171.6|9169.6|587
1635145200000|2021-10-25 07:00:00|9172.1|9169.7|9168.7|9166.3|9173.1|9171|9167.4|9165.2|753
1635145500000|2021-10-25 07:05:00|9168.2|9166.7|9171.2|9169.7|9171.9|9170.2|9166.8|9164.8|473
1635145800000|2021-10-25 07:10:00|9171.1|9169.6|9179.9|9177.5|9180.4|9178.3|9171.1|9169.2|743
1635146100000|2021-10-25 07:15:00|9179.2|9177.7|9176.8|9175.3|9180.3|9178.4|9175.8|9174.1|575
1635146400000|2021-10-25 07:20:00|9176.7|9175.2|9176.7|9175.2|9177.7|9176.2|9174.8|9173.1|528
1635146700000|2021-10-25 07:25:00|9176.6|9175.1|9171.9|9170.4|9177.2|9175.7|9171.7|9169.3|409
1635147000000|2021-10-25 07:30:00|9171.8|9170.3|9168.6|9166.2|9172.3|9170.4|9167.6|9165.7|510
1635147300000|2021-10-25 07:35:00|9168.5|9166.1|9167.2|9164.8|9169.1|9167.4|9165.9|9164.1|464
1635147600000|2021-10-25 07:40:00|9167.3|9164.9|9163.2|9161.7|9167.6|9165.2|9163|9161.1|491
1635147900000|2021-10-25 07:45:00|9163.3|9161.8|9162.1|9160.6|9164|9162.5|9160.5|9158.1|530
1635148200000|2021-10-25 07:50:00|9162.2|9160.7|9162.6|9161.1|9164.6|9162.9|9161|9159.4|341
1635148500000|2021-10-25 07:55:00|9162.5|9161|9167.2|9164.8|9167.3|9165.3|9162.5|9161|311
1635148800000|2021-10-25 08:00:00|9167.1|9164.7|9169.1|9167.6|9170|9168.2|9166.8|9164.5|452
1635149100000|2021-10-25 08:05:00|9169|9167.5|9166.8|9165.3|9171.4|9169.6|9165.8|9163.8|508
1635149400000|2021-10-25 08:10:00|9167.4|9165|9169.9|9168.4|9170.3|9168.8|9165.5|9163.7|471
1635149700000|2021-10-25 08:15:00|9170.4|9168|9169.5|9167.1|9171.6|9169.7|9168.4|9166.8|462
1635150000000|2021-10-25 08:20:00|9169.7|9167.3|9169.6|9167.2|9170.5|9168.4|9167.1|9165.1|425
1635150300000|2021-10-25 08:25:00|9169.1|9167.6|9165.8|9164.3|9169.6|9168|9163.7|9161.7|547
1635150600000|2021-10-25 08:30:00|9166.3|9163.9|9170.9|9169.4|9172|9170.2|9165.7|9163.8|471
1635150900000|2021-10-25 08:35:00|9170.8|9169.3|9175.3|9173.8|9176.9|9174.9|9170.8|9169.3|550
1635151200000|2021-10-25 08:40:00|9175.2|9173.7|9179.5|9178|9179.8|9178.1|9173.3|9171.7|461
1635151500000|2021-10-25 08:45:00|9179.4|9177.9|9177.7|9176.2|9181.2|9179.3|9177.6|9175.8|525
1635151800000|2021-10-25 08:50:00|9177.8|9176.3|9176.7|9175.2|9181.1|9179.2|9176.2|9174.2|365
1635152100000|2021-10-25 08:55:00|9176.8|9175.3|9175.5|9174|9177.2|9175.5|9172.5|9170.4|552
1635152400000|2021-10-25 09:00:00|9175.4|9173.9|9174.7|9173.2|9178.9|9176.5|9174.1|9171.9|566
1635152700000|2021-10-25 09:05:00|9174.8|9173.3|9175.3|9172.9|9175.3|9173.4|9172.3|9170.2|403
1635153000000|2021-10-25 09:10:00|9174.9|9173.4|9176.5|9175|9177.1|9175.2|9173.7|9171.8|358
1635153300000|2021-10-25 09:15:00|9176.6|9175.1|9183.3|9181.8|9183.8|9181.9|9176.5|9174.2|535
1635153600000|2021-10-25 09:20:00|9183.7|9181.3|9188|9185.6|9188.6|9186.3|9183.2|9180.9|648
1635153900000|2021-10-25 09:25:00|9187.9|9185.5|9189.2|9187.7|9191.8|9189.4|9187.8|9185.5|600
1635154200000|2021-10-25 09:30:00|9189.6|9187.2|9189.6|9187.2|9192.9|9190.9|9189.2|9187.1|613
1635154500000|2021-10-25 09:35:00|9189.5|9187.1|9193.8|9191.4|9194.4|9192.8|9189.5|9187.1|532
1635154800000|2021-10-25 09:40:00|9193.9|9191.5|9196.1|9193.7|9199.1|9197|9192.8|9190.9|580
1635155100000|2021-10-25 09:45:00|9196.2|9193.8|9195.4|9193|9197.2|9195.3|9193.2|9191.3|430
1635155400000|2021-10-25 09:50:00|9195.2|9192.8|9195.4|9193|9195.9|9193.8|9193.1|9191.3|326
1635155700000|2021-10-25 09:55:00|9195.5|9193.1|9193|9190.6|9195.9|9194|9192.2|9190.4|362
1635156000000|2021-10-25 10:00:00|9193.1|9190.7|9194.6|9193.1|9195.4|9193.3|9191.5|9189.5|395
1635156300000|2021-10-25 10:05:00|9194.5|9193|9194.8|9193.3|9198.2|9196.1|9193.9|9192|382
1635156600000|2021-10-25 10:10:00|9194.7|9193.2|9193.6|9192.1|9196.3|9194.4|9193|9191|492
1635156900000|2021-10-25 10:15:00|9194.1|9191.7|9196|9194.5|9196.4|9194.9|9193.3|9191.5|382
1635157200000|2021-10-25 10:20:00|9195.9|9194.4|9195.5|9194|9196.5|9194.7|9193.7|9191.9|274
1635157500000|2021-10-25 10:25:00|9195.4|9193.9|9195.1|9193.6|9197.4|9195.5|9194.9|9193.1|219
1635157800000|2021-10-25 10:30:00|9195|9193.5|9195.8|9194.3|9197.5|9195.9|9193.7|9191.8|335
1635158100000|2021-10-25 10:35:00|9195.7|9194.2|9193.5|9192|9195.7|9194.2|9193.3|9191.4|271
1635158400000|2021-10-25 10:40:00|9193.6|9192.1|9192.2|9190.7|9193.6|9192.1|9191.1|9189.2|234
1635158700000|2021-10-25 10:45:00|9192.1|9190.6|9190.4|9188|9193|9191.5|9190|9187.9|306
1635159000000|2021-10-25 10:50:00|9190.5|9188.1|9190.3|9187.9|9192.1|9190|9188.4|9186.6|445
1635159300000|2021-10-25 10:55:00|9189.6|9188.1|9192.5|9190.1|9193.9|9191.8|9189.6|9187.7|515
1635159600000|2021-10-25 11:00:00|9192.6|9190.2|9189|9187.5|9193.1|9191.1|9189|9187|315
1635159900000|2021-10-25 11:05:00|9189.1|9187.6|9188.5|9187|9190.3|9188.6|9188.3|9186.8|318
1635160200000|2021-10-25 11:10:00|9188.6|9187.1|9187.4|9185.9|9189.4|9187.9|9186.5|9184.6|264
1635160500000|2021-10-25 11:15:00|9187.3|9185.8|9186.7|9185.2|9188.7|9187.2|9186.4|9184.7|283
1635160800000|2021-10-25 11:20:00|9186.6|9185.1|9187.9|9186.4|9188.3|9186.4|9185.1|9183.4|294
1635161100000|2021-10-25 11:25:00|9188.2|9186.7|9186.7|9185.2|9189.6|9187.6|9186.5|9184.6|266
1635161400000|2021-10-25 11:30:00|9186.6|9185.1|9190.1|9188.6|9190.1|9188.6|9186.3|9184.8|276
1635161700000|2021-10-25 11:35:00|9190|9188.5|9190.9|9189.4|9191.9|9190.3|9188.4|9186.9|489
1635162000000|2021-10-25 11:40:00|9190.8|9189.3|9193.9|9192.4|9194.7|9192.7|9190.8|9189.3|461
1635162300000|2021-10-25 11:45:00|9193.8|9192.3|9193.8|9192.3|9194.3|9192.8|9192.2|9190.5|485
1635162600000|2021-10-25 11:50:00|9193.7|9192.2|9194.4|9192.9|9194.7|9193.1|9192.3|9190.7|389
1635162900000|2021-10-25 11:55:00|9194.5|9193|9191.8|9189.4|9194.8|9193.2|9190.8|9188.7|622
1635163200000|2021-10-25 12:00:00|9192|9189.6|9195|9192.6|9196.2|9194.2|9191.1|9189.6|589
1635163500000|2021-10-25 12:05:00|9194.9|9192.5|9191.7|9190.2|9195|9193.1|9190.6|9189.1|463
1635163800000|2021-10-25 12:10:00|9191.8|9190.3|9192.7|9191.2|9193.8|9192|9191.7|9189.7|443
1635164100000|2021-10-25 12:15:00|9192.9|9191.4|9193.2|9191.7|9194.9|9193.1|9191.6|9189.6|532
1635164400000|2021-10-25 12:20:00|9193.8|9191.4|9194.3|9191.9|9195|9193.2|9191.7|9189.8|614
1635164700000|2021-10-25 12:25:00|9193.8|9192.3|9192.9|9190.5|9195.1|9193.1|9191.4|9189.5|417
1635165000000|2021-10-25 12:30:00|9192.8|9190.4|9192.3|9190.8|9193.2|9191.6|9189.6|9188.1|507
1635165300000|2021-10-25 12:35:00|9192.4|9190.9|9198.5|9197|9200|9198.3|9192.4|9190.9|671
1635165600000|2021-10-25 12:40:00|9198.4|9196.9|9200.2|9198.7|9200.7|9199.2|9198.2|9196.3|493
1635165900000|2021-10-25 12:45:00|9200.4|9198.9|9200.4|9198.9|9201.8|9200|9197.5|9196|489
1635166200000|2021-10-25 12:50:00|9201.1|9198.7|9200.7|9199.2|9201.8|9199.8|9196.9|9194.9|546
1635166500000|2021-10-25 12:55:00|9200.8|9199.3|9199.9|9198.4|9203.9|9201.9|9199.2|9197.7|608
1635166800000|2021-10-25 13:00:00|9200.4|9198|9198.4|9196.9|9201|9199.3|9197.2|9195.4|646
1635167100000|2021-10-25 13:05:00|9198.8|9196.4|9193.7|9192.2|9198.9|9197|9193.1|9191.2|689
1635167400000|2021-10-25 13:10:00|9193.6|9192.1|9187.7|9186.2|9194.1|9192.3|9186.6|9184.6|545
1635167700000|2021-10-25 13:15:00|9187.6|9186.1|9186.6|9184.2|9189.2|9187.2|9184.6|9182.8|651
1635168000000|2021-10-25 13:20:00|9186.5|9184.1|9187|9184.6|9188.3|9186.3|9184.9|9183.1|514
1635168300000|2021-10-25 13:25:00|9187.1|9184.7|9183.8|9181.4|9187.1|9185.2|9182.5|9180.5|559
1635168600000|2021-10-25 13:30:00|9183.3|9181.8|9185.5|9183.1|9185.7|9183.8|9181.9|9180.1|766
1635168900000|2021-10-25 13:35:00|9185|9183.5|9183.7|9182.2|9186.7|9184.8|9181.8|9179.7|822
1635169200000|2021-10-25 13:40:00|9183.9|9182.4|9185.4|9183.9|9186.9|9185.3|9183.5|9181.5|767
1635169500000|2021-10-25 13:45:00|9185.3|9183.8|9187.8|9186.3|9191.2|9189.2|9185.1|9183.1|639
1635169800000|2021-10-25 13:50:00|9187.7|9186.2|9186.5|9185|9189.8|9188|9184.5|9182.7|740
1635170100000|2021-10-25 13:55:00|9186.9|9184.5|9185.9|9184.4|9188.5|9186.6|9184.9|9183|593
1635170400000|2021-10-25 14:00:00|9185.8|9184.3|9189.3|9186.9|9190.4|9188.4|9185.7|9183.9|759
1635170700000|2021-10-25 14:05:00|9189.5|9187.1|9186.3|9184.8|9190|9188.4|9186.1|9184.1|640
1635171000000|2021-10-25 14:10:00|9186.4|9184.9|9186.4|9184.9|9188.8|9186.9|9184.5|9182.9|592
1635171300000|2021-10-25 14:15:00|9186.8|9184.4|9183.6|9182.1|9186.8|9184.4|9181.7|9179.8|651
1635171600000|2021-10-25 14:20:00|9183.5|9182|9182.5|9181|9184.8|9182.8|9181.5|9179.6|588
1635171900000|2021-10-25 14:25:00|9182.4|9180.9|9181.2|9178.8|9182.9|9181|9178.1|9176.2|508
1635172200000|2021-10-25 14:30:00|9181.3|9178.9|9185.3|9183.8|9187|9185.2|9180.9|9178.8|596
1635172500000|2021-10-25 14:35:00|9185.1|9183.6|9183.8|9182.3|9187.5|9186|9183.6|9182.1|504
1635172800000|2021-10-25 14:40:00|9184.3|9182.8|9187.9|9186.4|9188.4|9186.9|9183.7|9182.2|471
1635173100000|2021-10-25 14:45:00|9187.8|9186.3|9191.5|9190|9192.2|9190.7|9187.2|9185.5|505
1635173400000|2021-10-25 14:50:00|9191.4|9189.9|9193.6|9192.1|9194.2|9192.2|9189.4|9187.9|627
1635173700000|2021-10-25 14:55:00|9194.1|9191.7|9194.4|9192.9|9199.2|9197.3|9193.7|9191.7|760
1635174000000|2021-10-25 15:00:00|9194.5|9193|9196|9194.5|9197.4|9195.8|9193.5|9191.8|581
1635174300000|2021-10-25 15:05:00|9195.9|9194.4|9190.8|9189.3|9196.8|9195.3|9190.4|9188.6|431
1635174600000|2021-10-25 15:10:00|9190.7|9189.2|9192.4|9190.9|9194|9192.1|9190.7|9189|457
1635174900000|2021-10-25 15:15:00|9192.3|9190.8|9190.3|9188.8|9192.8|9190.8|9190|9188.1|356
1635175200000|2021-10-25 15:20:00|9190.4|9188.9|9190.4|9188.9|9192|9190.4|9189.5|9187.8|342
1635175500000|2021-10-25 15:25:00|9190.5|9189|9192.1|9190.6|9192.5|9191|9189.5|9188|348
1635175800000|2021-10-25 15:30:00|9192.2|9190.7|9191.7|9190.2|9194|9192.3|9191|9189.5|335
1635176100000|2021-10-25 15:35:00|9192.2|9189.8|9191.6|9190.1|9192.6|9191|9191.2|9189.1|233
1635176400000|2021-10-25 15:40:00|9191.2|9189.7|9192.8|9191.3|9193.1|9191.4|9190|9188.1|302
1635176700000|2021-10-25 15:45:00|9192.9|9191.4|9191.1|9188.7|9193.4|9191.6|9190.2|9188.4|235
1635177000000|2021-10-25 15:50:00|9191|9188.6|9191.4|9189.9|9192.3|9190.4|9190.1|9188.2|238
1635177300000|2021-10-25 15:55:00|9191.9|9189.5|9193.4|9191.9|9193.8|9191.9|9190.7|9188.9|336
1635177600000|2021-10-25 16:00:00|9193.6|9192.1|9197.5|9195.1|9197.9|9195.8|9192.7|9191.1|460
1635177900000|2021-10-25 16:05:00|9197.4|9195|9195.9|9194.4|9197.4|9195.3|9195|9193.5|313
1635178200000|2021-10-25 16:10:00|9196|9194.5|9195.9|9194.4|9198.2|9196.4|9195.2|9193.6|250
1635178500000|2021-10-25 16:15:00|9195.5|9194|9192.5|9191|9196.3|9194.5|9192.5|9191|272
1635178800000|2021-10-25 16:20:00|9192.6|9191.1|9193.4|9191.9|9194.1|9192.6|9191.4|9189.8|285
1635179100000|2021-10-25 16:25:00|9193.5|9192|9196.1|9194.6|9196.2|9194.7|9193.2|9191.4|248
1635179400000|2021-10-25 16:30:00|9196|9194.5|9194.5|9193|9197.6|9195.6|9194.3|9192.8|272
1635179700000|2021-10-25 16:35:00|9194.6|9193.1|9193.8|9192.3|9196.1|9194.3|9193.6|9192.1|166
1635180000000|2021-10-25 16:40:00|9193.7|9192.2|9196|9194.5|9196.3|9194.8|9193.7|9192.2|216
1635180300000|2021-10-25 16:45:00|9195.9|9194.4|9197.6|9196.1|9198|9196.5|9195.3|9193.8|219
1635180600000|2021-10-25 16:50:00|9197.7|9196.2|9198.6|9197.1|9199.1|9197.2|9196.8|9195.3|232
1635180900000|2021-10-25 16:55:00|9198.7|9197.2|9199.7|9198.2|9200.1|9198.6|9198.5|9197|210
1635181200000|2021-10-25 17:00:00|9199.6|9198.1|9197.9|9196.4|9199.9|9198.4|9197.3|9195.3|206
1635181500000|2021-10-25 17:05:00|9198|9196.5|9197.5|9196|9199.5|9198|9196.5|9195|249
1635181800000|2021-10-25 17:10:00|9197|9195.5|9195.3|9193.8|9197.4|9195.9|9195.1|9193.6|220
1635182100000|2021-10-25 17:15:00|9195.4|9193.9|9192.7|9191.2|9196|9194.4|9192.7|9190.8|180
1635182400000|2021-10-25 17:20:00|9192.8|9191.3|9193.5|9192|9193.7|9192.1|9192.5|9190.4|187
1635182700000|2021-10-25 17:25:00|9193.6|9192.1|9195.2|9192.8|9195.5|9193.6|9193.3|9191.6|194
1635183000000|2021-10-25 17:30:00|9195.3|9192.9|9194.4|9192.9|9195.5|9193.6|9193.5|9191.7|164
1635183300000|2021-10-25 17:35:00|9194.5|9193|9193.6|9192.1|9194.7|9193|9193.5|9191.6|119
1635183600000|2021-10-25 17:40:00|9193.8|9192.3|9194.7|9192.3|9194.7|9192.8|9193.4|9191.4|133
1635183900000|2021-10-25 17:45:00|9194.3|9192.8|9195.3|9193.8|9195.7|9193.9|9193.9|9191.9|182
1635184200000|2021-10-25 17:50:00|9195.2|9193.7|9194.4|9192.9|9195.8|9193.9|9194.2|9192.4|121
1635184500000|2021-10-25 17:55:00|9194.5|9193|9196.2|9194.7|9196.4|9194.9|9194.3|9192.8|145
1635184800000|2021-10-25 18:00:00|9196.1|9194.6|9194.9|9193.4|9197|9195.3|9194.8|9193.2|188
1635185100000|2021-10-25 18:05:00|9194.8|9193.3|9193.9|9192.4|9195.5|9193.6|9193.5|9191.9|174
1635185400000|2021-10-25 18:10:00|9193.6|9192.1|9193.5|9192|9193.9|9192.2|9192.7|9191.2|177
1635185700000|2021-10-25 18:15:00|9193.4|9191.9|9192.2|9190.7|9193.6|9192.1|9191.8|9190|191
1635186000000|2021-10-25 18:20:00|9192.1|9190.6|9191.8|9190.3|9192.7|9190.8|9191.6|9189.5|116
1635186300000|2021-10-25 18:25:00|9191.9|9190.4|9191.1|9189.6|9192|9190.4|9190.9|9189.3|133
1635186600000|2021-10-25 18:30:00|9191.6|9190.1|9191.9|9190.4|9192|9190.4|9190.8|9188.9|196
1635186900000|2021-10-25 18:35:00|9191.8|9190.3|9194.3|9192.8|9194.3|9192.8|9191.7|9190.2|141
1635187200000|2021-10-25 18:40:00|9194.2|9192.7|9194.6|9193.1|9195.4|9193.5|9194.1|9192.6|102
1635187500000|2021-10-25 18:45:00|9194.5|9193|9195.2|9193.7|9196.2|9194.2|9194.5|9192.8|145
1635187800000|2021-10-25 18:50:00|9195.3|9193.8|9195.4|9193.9|9195.9|9194.4|9194.7|9193.2|157
1635188100000|2021-10-25 18:55:00|9195.5|9194|9196.1|9194.6|9197|9195.5|9195.2|9193.6|338
1635188400000|2021-10-25 19:00:00|9196|9194.5|9196.7|9195.2|9196.8|9195.3|9195.3|9193.4|270
1635188700000|2021-10-25 19:05:00|9196.6|9195.1|9197|9194.6|9197.1|9195.2|9195.8|9193.9|130
1635189000000|2021-10-25 19:10:00|9197.1|9194.7|9197.1|9195.6|9197.8|9195.8|9196.4|9194.5|134
1635189300000|2021-10-25 19:15:00|9197.6|9195.2|9198.7|9197.2|9199.2|9197.5|9197.1|9195.1|157
1635189600000|2021-10-25 19:20:00|9199.2|9196.8|9200|9197.6|9200.8|9198.8|9198.4|9196.5|201
1635189900000|2021-10-25 19:25:00|9200.1|9197.7|9199.2|9196.8|9200.1|9198.1|9198.2|9196.2|137
1635190200000|2021-10-25 19:30:00|9199.3|9196.9|9198.9|9197.4|9199.8|9197.8|9198.3|9196.2|134
1635190500000|2021-10-25 19:35:00|9199|9197.5|9197.7|9196.2|9199.3|9197.5|9197.6|9195.7|106
1635190800000|2021-10-25 19:40:00|9197.6|9196.1|9198.7|9196.3|9198.9|9196.8|9197.6|9195.8|123
1635191100000|2021-10-25 19:45:00|9198.3|9196.8|9197.5|9196|9198.7|9196.8|9196.1|9194.1|141
1635191400000|2021-10-25 19:50:00|9197.6|9196.1|9198.2|9195.8|9199|9197.1|9197.6|9195.6|127
1635191700000|2021-10-25 19:55:00|9197.7|9196.2|9198.3|9195.9|9199.3|9197.7|9197.4|9195.6|212
1635192000000|2021-10-25 20:00:00|9197.8|9196.3|9200.3|9197.9|9200.6|9198.4|9197.7|9196|142
1635192300000|2021-10-25 20:05:00|9200.2|9197.8|9199.9|9197.5|9200.8|9198.7|9199.3|9197.4|119
1635192600000|2021-10-25 20:10:00|9200|9197.6|9200.2|9198.7|9200.2|9198.7|9198.8|9197|61
1635192900000|2021-10-25 20:15:00|9200.7|9198.3|9199.5|9198|9200.7|9198.9|9199.3|9197.4|69
1635193200000|2021-10-25 20:20:00|9199.4|9197.9|9199.4|9197|9200|9198|9199.2|9197|53
1635193500000|2021-10-25 20:25:00|9199|9197.5|9200.2|9197.8|9200.6|9198.6|9199|9196.7|87
1635193800000|2021-10-25 20:30:00|9200.3|9197.9|9199|9196.6|9200.3|9197.9|9198.6|9196.5|66
1635194100000|2021-10-25 20:35:00|9199.1|9196.7|9199.1|9196.7|9199.2|9196.8|9198.9|9196.5|45
1635194400000|2021-10-25 20:40:00|9199.2|9196.8|9200.3|9197.9|9200.7|9198.3|9199|9196.6|95
1635194700000|2021-10-25 20:45:00|9200.2|9197.8|9200.6|9198.2|9200.6|9198.2|9200.1|9197.7|82
1635195000000|2021-10-25 20:50:00|9200.5|9198.1|9200.2|9197.8|9200.6|9198.2|9200|9197.6|210
1635195300000|2021-10-25 20:55:00|9200.1|9197.7|9200|9197.6|9201|9198.3|9199.7|9196.7|236
1635195600000|2021-10-25 21:00:00|9200.2|9197.8|9200.2|9196|9200.6|9198|9199.7|9195.9|50
1635195900000|2021-10-25 21:05:00|9200.3|9194.9|9200.2|9195.1|9203.6|9196.7|9198.4|9192.6|131
1635196200000|2021-10-25 21:10:00|9199.8|9196.6|9200.1|9195.1|9201.8|9197|9199|9193.5|215
1635196500000|2021-10-25 21:15:00|9199.9|9195.7|9193.5|9178.5|9201|9195.9|9188.8|9173.8|310
1635196800000|2021-10-25 21:20:00|9193.9|9178.9|9196.1|9181.1|9197.7|9182.7|9188.3|9173.3|146
1635197100000|2021-10-25 21:25:00|9192.8|9177.8|9194.4|9179.4|9200.6|9185.6|9190.2|9175.2|115
1635197400000|2021-10-25 21:30:00|9194.5|9179.5|9195|9180|9198.7|9183.7|9189.4|9174.4|318
1635197700000|2021-10-25 21:35:00|9195.2|9180.2|9201.6|9189.2|9204|9189.7|9193.9|9178.9|466
1635198000000|2021-10-25 21:40:00|9201.9|9189.3|9201.4|9189.3|9204|9191.4|9196.2|9181.2|425
1635198300000|2021-10-25 21:45:00|9200.9|9190.2|9201.7|9190.6|9202.2|9191.7|9199.5|9189.1|279
1635198600000|2021-10-25 21:50:00|9201.2|9190.5|9200.4|9189.6|9201.9|9191.5|9199.5|9188.8|214
1635198900000|2021-10-25 21:55:00|9200.3|9189.5|9199.9|9184.9|9203.9|9190.9|9194.1|9179.1|346
1635199200000|2021-10-25 22:00:00|9201.5|9186.5|9199.3|9196.9|9205|9196.9|9198.6|9185.6|507
1635199500000|2021-10-25 22:05:00|9199.4|9196.4|9199.5|9197|9200.2|9197.2|9198.8|9195.5|202
1635199800000|2021-10-25 22:10:00|9199.6|9196.9|9199.7|9197|9200.2|9197.5|9199.3|9196.4|141
1635200100000|2021-10-25 22:15:00|9199.5|9197.1|9199.3|9196.9|9200.1|9197.4|9198.7|9196.3|120
1635200400000|2021-10-25 22:20:00|9199.4|9197|9199.7|9197.3|9200.3|9197.7|9198.9|9196.2|114
1635200700000|2021-10-25 22:25:00|9199.8|9197.4|9199.7|9197.3|9200|9197.4|9199.5|9197|58
1635201000000|2021-10-25 22:30:00|9199.6|9197.2|9199.8|9197.4|9200.2|9197.5|9199.5|9197.1|54
1635201300000|2021-10-25 22:35:00|9199.6|9197.2|9199.8|9197.4|9200.4|9197.5|9199.6|9196.8|42
1635201600000|2021-10-25 22:40:00|9200.2|9197.2|9200.2|9197.8|9200.6|9197.9|9198.9|9196.5|89
1635201900000|2021-10-25 22:45:00|9199.9|9197.4|9199.8|9197.4|9200.9|9197.7|9198.8|9196.4|106
1635202200000|2021-10-25 22:50:00|9199.9|9197.5|9199.9|9197.5|9200.1|9197.7|9199.3|9196.9|68
1635202500000|2021-10-25 22:55:00|9200|9197.6|9200.7|9198.3|9200.9|9198.5|9199.8|9197.4|86
1635202800000|2021-10-25 23:00:00|9200.6|9198.2|9200.6|9199.1|9201.4|9199.2|9200.4|9198|138
1635203100000|2021-10-25 23:05:00|9200.5|9199|9200.8|9198.4|9201.2|9199.3|9200.5|9198.1|78
1635203400000|2021-10-25 23:10:00|9200.9|9198.5|9201.5|9199.1|9201.5|9199.1|9200.4|9198.2|55
1635203700000|2021-10-25 23:15:00|9201.4|9199|9201.3|9198.9|9201.6|9199.8|9200.9|9198.9|55
1635204000000|2021-10-25 23:20:00|9201.4|9199|9201.3|9198.9|9201.4|9199.4|9200.7|9198.7|38
1635204300000|2021-10-25 23:25:00|9201.2|9198.8|9200.9|9199.4|9201.5|9199.6|9200.9|9198.8|50
1635204600000|2021-10-25 23:30:00|9201|9199.5|9200.7|9199.2|9201.4|9199.5|9200.4|9198.8|60
1635204900000|2021-10-25 23:35:00|9200.6|9199.1|9200.7|9199.2|9201.4|9199.5|9200.6|9198.6|61
1635205200000|2021-10-25 23:40:00|9200.8|9199.3|9200.8|9198.4|9201.4|9199.4|9200|9198.1|95
1635205500000|2021-10-25 23:45:00|9201.1|9198.7|9201.2|9198.8|9201.4|9199.5|9200.6|9198.7|73
1635205800000|2021-10-25 23:50:00|9201.1|9198.7|9201.2|9198.8|9201.5|9199.4|9200.2|9198.2|138
1635206100000|2021-10-25 23:55:00|9201.3|9198.9|9200.1|9198.6|9201.4|9199.4|9199.9|9198|88
1635206400000|2021-10-26 00:00:00|9200|9198.5|9202.2|9200.7|9203.4|9201.6|9199.1|9197.1|244
1635206700000|2021-10-26 00:05:00|9202.6|9200.2|9202.8|9201.3|9203.3|9201.5|9201.2|9199.4|205
1635207000000|2021-10-26 00:10:00|9202.9|9201.4|9202.9|9200.5|9204.6|9202.9|9202.5|9200.3|192
1635207300000|2021-10-26 00:15:00|9202.8|9200.4|9204.8|9202.4|9205.5|9203.1|9202.3|9200|243
1635207600000|2021-10-26 00:20:00|9204.7|9202.3|9205.9|9204.4|9207.1|9205.4|9203.9|9202|212
1635207900000|2021-10-26 00:25:00|9205.8|9204.3|9206.7|9205.2|9207.5|9205.4|9205.8|9204.1|163
1635208200000|2021-10-26 00:30:00|9206.8|9205.3|9207.4|9205.9|9208|9206.2|9206.6|9204.7|154
1635208500000|2021-10-26 00:35:00|9207.5|9206|9207.2|9204.8|9207.8|9206.2|9206.7|9204.4|180
1635208800000|2021-10-26 00:40:00|9207.3|9204.9|9206.9|9205.4|9207.4|9205.4|9205.9|9204.1|245
1635209100000|2021-10-26 00:45:00|9207|9205.5|9205.3|9203.8|9207.1|9205.5|9205.2|9203.3|178
1635209400000|2021-10-26 00:50:00|9205.2|9203.7|9208|9205.6|9208.2|9206.3|9205.2|9203.7|234
1635209700000|2021-10-26 00:55:00|9208.2|9205.8|9207|9205.5|9208.6|9206.3|9206.1|9204|160
1635210000000|2021-10-26 01:00:00|9206.7|9205.2|9207.6|9206.1|9208.6|9207.1|9206.6|9204.8|204
1635210300000|2021-10-26 01:05:00|9207.7|9206.2|9206.8|9205.3|9207.7|9206.2|9206.7|9204.9|183
1635210600000|2021-10-26 01:10:00|9206.9|9205.4|9207.1|9205.6|9208|9206.5|9206.1|9204.6|185
1635210900000|2021-10-26 01:15:00|9207.2|9205.7|9206.8|9204.4|9207.4|9205.7|9206|9204.1|230
1635211200000|2021-10-26 01:20:00|9206.7|9204.3|9206|9204.5|9206.8|9205.3|9205.1|9203.2|272
1635211500000|2021-10-26 01:25:00|9206.1|9204.6|9206|9204.5|9207|9205.5|9205.2|9203.5|190
1635211800000|2021-10-26 01:30:00|9205.9|9204.4|9207.4|9205.9|9207.5|9206|9205.9|9204|147
1635212100000|2021-10-26 01:35:00|9207.5|9206|9206.6|9205.1|9207.6|9206.1|9206.5|9204.6|134
1635212400000|2021-10-26 01:40:00|9206.5|9205|9207.4|9205.9|9207.9|9206.2|9205.9|9204|161
1635212700000|2021-10-26 01:45:00|9207.5|9206|9207.2|9205.7|9208.4|9206.4|9206.9|9205.2|139
1635213000000|2021-10-26 01:50:00|9207.3|9205.8|9206.8|9205.3|9207.5|9206|9206|9204.3|154
1635213300000|2021-10-26 01:55:00|9206.7|9205.2|9207.8|9205.4|9207.9|9206|9206.5|9204.6|185
1635213600000|2021-10-26 02:00:00|9207.7|9205.3|9206.6|9205.1|9207.9|9206|9206.5|9204.8|207
1635213900000|2021-10-26 02:05:00|9206.5|9205|9207.4|9205.9|9207.5|9206|9206.5|9204.8|91
1635214200000|2021-10-26 02:10:00|9207.3|9205.8|9206.8|9205.3|9207.4|9205.9|9206.2|9204.7|106
1635214500000|2021-10-26 02:15:00|9206.7|9205.2|9208.5|9207|9209.1|9207.6|9206.3|9204.7|174
1635214800000|2021-10-26 02:20:00|9208.4|9206.9|9209.7|9207.3|9210|9208.5|9208.4|9206.9|144
1635215100000|2021-10-26 02:25:00|9209.3|9207.8|9209.4|9207.9|9209.9|9208.3|9209.1|9207.5|157
1635215400000|2021-10-26 02:30:00|9209.5|9208|9209.4|9207.9|9210|9208.5|9209.2|9207.6|96
1635215700000|2021-10-26 02:35:00|9209.5|9208|9209.4|9207.9|9210|9208.5|9209.2|9207.3|130
1635216000000|2021-10-26 02:40:00|9209.8|9207.4|9209.2|9207.7|9209.9|9208.3|9209|9207.4|142
1635216300000|2021-10-26 02:45:00|9209.3|9207.8|9209.9|9208.4|9210.1|9208.6|9208.6|9206.8|144
1635216600000|2021-10-26 02:50:00|9210|9208.5|9209.2|9207.7|9210|9208.5|9208.9|9207.2|133
1635216900000|2021-10-26 02:55:00|9209.3|9207.8|9208.2|9206.7|9209.9|9208.4|9208|9206.2|236
1635217200000|2021-10-26 03:00:00|9208.1|9206.6|9209.5|9208|9209.5|9208|9207.4|9205.9|171
1635217500000|2021-10-26 03:05:00|9209.4|9207.9|9209.2|9207.7|9209.5|9208|9208.9|9207.4|106
1635217800000|2021-10-26 03:10:00|9209.1|9207.6|9209.3|9207.8|9209.7|9208.2|9209.1|9207.6|78
1635218100000|2021-10-26 03:15:00|9209.4|9207.9|9209.4|9207.9|9209.9|9208.4|9208.9|9207.2|83
1635218400000|2021-10-26 03:20:00|9209.5|9208|9208.5|9207|9209.7|9208|9208.4|9206.8|143
1635218700000|2021-10-26 03:25:00|9208.6|9207.1|9208.2|9206.7|9209.5|9207.8|9208.2|9206.4|139
1635219000000|2021-10-26 03:30:00|9208.3|9206.8|9208.3|9206.8|9208.6|9207|9208.1|9206.1|106
1635219300000|2021-10-26 03:35:00|9208.2|9206.7|9207.5|9206|9208.5|9207|9207.1|9205|122
1635219600000|2021-10-26 03:40:00|9208|9205.6|9208|9205.6|9208.2|9206.3|9207.4|9205.4|122
1635219900000|2021-10-26 03:45:00|9207.9|9205.5|9207.5|9206|9208.2|9206.5|9206.9|9205.1|111
1635220200000|2021-10-26 03:50:00|9207.4|9205.9|9207.1|9205.6|9207.9|9206.1|9207|9205|86
1635220500000|2021-10-26 03:55:00|9207.2|9205.7|9207.4|9205.9|9208.1|9206.4|9207.1|9205.3|107
1635220800000|2021-10-26 04:00:00|9207.5|9206|9207.7|9206.2|9207.8|9206.3|9207.4|9205.9|100
1635221100000|2021-10-26 04:05:00|9207.6|9206.1|9207.6|9206.1|9208.2|9206.4|9207.4|9205.6|98
1635221400000|2021-10-26 04:10:00|9207.7|9206.2|9208.8|9207.3|9209.4|9207.9|9207|9205.3|185
1635221700000|2021-10-26 04:15:00|9208.9|9207.4|9208.4|9206.9|9209.2|9207.4|9207.9|9206|164
1635222000000|2021-10-26 04:20:00|9208.6|9207.1|9209.5|9208|9209.7|9208.2|9208.4|9206.5|113
1635222300000|2021-10-26 04:25:00|9209.6|9208.1|9208.9|9207.4|9209.7|9208.2|9208.8|9207|103
1635222600000|2021-10-26 04:30:00|9208.8|9207.3|9208.3|9206.8|9209.8|9207.8|9207.6|9205.6|142
1635222900000|2021-10-26 04:35:00|9208.4|9206.9|9208.3|9206.8|9208.9|9206.9|9208.1|9206.4|77
1635223200000|2021-10-26 04:40:00|9208.2|9206.7|9207.6|9206.1|9208.7|9206.9|9207.5|9205.6|146
1635223500000|2021-10-26 04:45:00|9207.5|9206|9207.4|9205.9|9208.8|9206.8|9207.3|9205.5|84
1635223800000|2021-10-26 04:50:00|9207.5|9206|9207.6|9206.1|9208.2|9206.2|9206.8|9205.3|111
1635224100000|2021-10-26 04:55:00|9207.5|9206|9207.6|9206.1|9208.4|9206.9|9207.4|9205.6|202
1635224400000|2021-10-26 05:00:00|9207.5|9206|9207.6|9206.1|9208|9206.4|9207.4|9205.6|84
1635224700000|2021-10-26 05:05:00|9207.7|9206.2|9208.5|9207|9208.8|9207.3|9207.6|9205.8|121
1635225000000|2021-10-26 05:10:00|9208.6|9207.1|9208.4|9206.9|9209.3|9207.8|9208.4|9206.9|130
1635225300000|2021-10-26 05:15:00|9208.6|9207.1|9208.3|9206.8|9208.6|9207.1|9207.3|9205.6|127
1635225600000|2021-10-26 05:20:00|9208.2|9206.7|9209.1|9207.6|9209.2|9207.7|9208.1|9206.6|143
1635225900000|2021-10-26 05:25:00|9209.2|9207.7|9209.2|9207.7|9209.3|9207.8|9208.2|9206.7|100
1635226200000|2021-10-26 05:30:00|9209.3|9207.8|9209.4|9207.9|9209.7|9208.2|9208.7|9207.2|127
1635226500000|2021-10-26 05:35:00|9209.3|9207.8|9209.2|9207.7|9209.4|9207.9|9208.4|9206.9|157
1635226800000|2021-10-26 05:40:00|9209.1|9207.6|9208.2|9206.7|9209.3|9207.8|9208.1|9206.6|171
1635227100000|2021-10-26 05:45:00|9208.3|9206.8|9207.8|9206.3|9208.5|9207|9207.8|9206.3|77
1635227400000|2021-10-26 05:50:00|9207.9|9206.4|9208.9|9207.4|9209.2|9207.7|9207.4|9205.9|414
1635227700000|2021-10-26 05:55:00|9209.6|9207.2|9209.2|9207.7|9210|9208.5|9208.4|9206.5|221
1635228000000|2021-10-26 06:00:00|9209.6|9207.2|9205.8|9204.3|9209.7|9207.3|9205.7|9203.8|306
1635228300000|2021-10-26 06:05:00|9206.3|9203.9|9204.1|9202.6|9207|9205.4|9203.1|9201.6|313
1635228600000|2021-10-26 06:10:00|9204|9202.5|9202.3|9200.8|9205.2|9203.5|9201.6|9200.1|394
1635228900000|2021-10-26 06:15:00|9202.2|9200.7|9203.3|9201.8|9204.6|9203.1|9202.2|9200.5|375
1635229200000|2021-10-26 06:20:00|9203.2|9201.7|9204.2|9202.7|9205.5|9203.7|9202.2|9200.3|302
1635229500000|2021-10-26 06:25:00|9204.3|9202.8|9206.9|9205.4|9207.7|9206.1|9204.2|9202.4|326
1635229800000|2021-10-26 06:30:00|9207|9205.5|9206.4|9204.9|9208.7|9207|9205.9|9204.2|310
1635230100000|2021-10-26 06:35:00|9206.5|9205|9207.3|9205.8|9209.2|9207.3|9206.1|9204.2|316
1635230400000|2021-10-26 06:40:00|9207.2|9205.7|9207.8|9206.3|9208.2|9206.6|9206.5|9204.8|236
1635230700000|2021-10-26 06:45:00|9207.7|9206.2|9207.9|9206.4|9209|9207.3|9207.3|9205.4|281
1635231000000|2021-10-26 06:50:00|9208.4|9206.9|9209.1|9206.7|9210|9208.2|9208.2|9206.4|342
1635231300000|2021-10-26 06:55:00|9209|9206.6|9205|9203.5|9209.2|9207.7|9204.9|9203.1|314
1635231600000|2021-10-26 07:00:00|9204.6|9203.1|9211.9|9210.4|9212.6|9210.5|9203.4|9201.9|581
1635231900000|2021-10-26 07:05:00|9212|9210.5|9204.4|9202.9|9213.3|9211.2|9204.1|9202.3|445
1635232200000|2021-10-26 07:10:00|9204.3|9202.8|9203.7|9202.2|9205.7|9204.2|9202.5|9200.6|467
1635232500000|2021-10-26 07:15:00|9204.2|9202.7|9207.6|9206.1|9208.4|9206.2|9203.2|9201.5|366
1635232800000|2021-10-26 07:20:00|9207.5|9206|9212.3|9209.9|9212.5|9210.6|9207.5|9206|353
1635233100000|2021-10-26 07:25:00|9211.8|9210.3|9212.8|9211.3|9215.8|9213.7|9211.1|9209.6|364
1635233400000|2021-10-26 07:30:00|9212.9|9211.4|9211|9209.5|9213.7|9212.2|9210|9208.1|401
1635233700000|2021-10-26 07:35:00|9211.1|9209.6|9212.9|9211.4|9213.7|9212|9208.6|9206.8|463
1635234000000|2021-10-26 07:40:00|9212.6|9211.1|9215.8|9213.4|9215.8|9213.8|9211|9209.1|408
1635234300000|2021-10-26 07:45:00|9216|9214.5|9219.8|9217.4|9222.1|9220.2|9216|9213.8|505
1635234600000|2021-10-26 07:50:00|9219.2|9217.7|9218.8|9217.3|9220.9|9219.1|9218.5|9216.5|406
1635234900000|2021-10-26 07:55:00|9218.9|9217.4|9225.1|9222.7|9227.6|9225.3|9218.8|9217|436
1635235200000|2021-10-26 08:00:00|9224.9|9222.5|9224.3|9222.8|9226.6|9224.7|9221.7|9220.1|407
1635235500000|2021-10-26 08:05:00|9224.4|9222.9|9218.9|9217.4|9225.1|9223.1|9218.6|9216.5|535
1635235800000|2021-10-26 08:10:00|9218.8|9217.3|9217.6|9216.1|9219.7|9217.9|9216.9|9215.1|326
1635236100000|2021-10-26 08:15:00|9217.7|9216.2|9214.5|9213|9218.4|9216.9|9213.7|9212.2|430
1635236400000|2021-10-26 08:20:00|9214.9|9212.5|9213.2|9211.7|9215.7|9213.8|9211|9208.9|539
1635236700000|2021-10-26 08:25:00|9213.1|9211.6|9217.7|9216.2|9218.6|9217|9212.6|9210.6|443
1635237000000|2021-10-26 08:30:00|9217.6|9216.1|9219.3|9217.8|9219.7|9217.9|9216.1|9214.2|432
1635237300000|2021-10-26 08:35:00|9219.4|9217.9|9222|9220.5|9223.4|9221|9216.1|9214.2|502
1635237600000|2021-10-26 08:40:00|9222.5|9220.1|9222.5|9221|9224.8|9222.8|9220.8|9218.4|387
1635237900000|2021-10-26 08:45:00|9222.1|9220.6|9218.1|9215.7|9222.6|9220.8|9216.8|9214.9|363
1635238200000|2021-10-26 08:50:00|9218.3|9215.9|9219.1|9216.7|9219.8|9217.9|9216.2|9214.3|367
1635238500000|2021-10-26 08:55:00|9219|9216.6|9215.2|9212.8|9219.1|9217.2|9213.6|9211.4|449
1635238800000|2021-10-26 09:00:00|9215.3|9212.9|9212.3|9210.8|9215.8|9213.8|9210.6|9209|439
1635239100000|2021-10-26 09:05:00|9212.4|9210.9|9214.3|9212.8|9216.7|9215.1|9211.7|9209.9|372
1635239400000|2021-10-26 09:10:00|9214.2|9212.7|9214.2|9211.8|9215.9|9214.3|9213.1|9211.1|346
1635239700000|2021-10-26 09:15:00|9213.9|9212.7|9212.2|9210.7|9215|9213.5|9212.2|9210.5|440
1635240000000|2021-10-26 09:20:00|9212.7|9210.3|9211|9209.5|9213.7|9211.9|9210.8|9209.3|315
1635240300000|2021-10-26 09:25:00|9210.9|9209.4|9210.2|9208.7|9211.4|9209.9|9207.7|9205.7|346
1635240600000|2021-10-26 09:30:00|9210.5|9208.1|9209|9207.5|9211.9|9210.4|9208.9|9207.3|299
1635240900000|2021-10-26 09:35:00|9209.1|9207.6|9207|9205.5|9210.3|9208.5|9206.9|9204.9|265
1635241200000|2021-10-26 09:40:00|9207.1|9205.6|9205|9203.5|9208.3|9206.4|9204.3|9202.5|284
1635241500000|2021-10-26 09:45:00|9204.7|9203.2|9202.5|9201|9206.6|9205.1|9202.4|9200.5|304
1635241800000|2021-10-26 09:50:00|9202.4|9200.9|9203.9|9201.5|9204.8|9202.8|9202|9200.4|227
1635242100000|2021-10-26 09:55:00|9203.8|9201.4|9204.9|9202.5|9205|9203.2|9202.4|9200.6|296
1635242400000|2021-10-26 10:00:00|9204.8|9202.4|9206.2|9204.7|9207.1|9205.3|9203.6|9201.6|333
1635242700000|2021-10-26 10:05:00|9206.3|9204.8|9204.5|9203|9207.5|9206|9204.1|9202.4|342
1635243000000|2021-10-26 10:10:00|9204.4|9202.9|9199.8|9197.4|9205.3|9203.8|9198.7|9196.7|435
1635243300000|2021-10-26 10:15:00|9199.4|9197.9|9202.3|9199.9|9202.3|9200.3|9198|9196.1|402
1635243600000|2021-10-26 10:20:00|9202.2|9199.8|9201.9|9200.4|9202.9|9201.1|9199.2|9197.3|345
1635243900000|2021-10-26 10:25:00|9201.8|9200.3|9200.6|9199.1|9202.7|9201|9199.9|9198.1|371
1635244200000|2021-10-26 10:30:00|9200.5|9199|9200|9198.5|9201.8|9200|9199|9197.2|456
1635244500000|2021-10-26 10:35:00|9199.9|9198.4|9199.6|9197.2|9200.6|9198.6|9198.4|9196.6|316
1635244800000|2021-10-26 10:40:00|9199.5|9197.1|9196.2|9194.7|9199.5|9197.7|9195.5|9193.5|263
1635245100000|2021-10-26 10:45:00|9196.1|9194.6|9193|9191.5|9197.7|9196.2|9192.1|9190.3|400
1635245400000|2021-10-26 10:50:00|9192.9|9191.4|9190.1|9188.6|9194.3|9192.8|9189.9|9188|373
1635245700000|2021-10-26 10:55:00|9190.7|9188.3|9192.8|9191.3|9194.1|9192.6|9188.2|9186.1|403
1635246000000|2021-10-26 11:00:00|9192.9|9191.4|9193.4|9191.9|9193.9|9192|9191.5|9189.7|294
1635246300000|2021-10-26 11:05:00|9193.3|9191.8|9194|9192.5|9195.2|9193.6|9192.5|9190.5|334
1635246600000|2021-10-26 11:10:00|9194.1|9192.6|9190.9|9189.4|9194.7|9192.9|9190.1|9188.5|302
1635246900000|2021-10-26 11:15:00|9190.8|9189.3|9193.4|9191|9194.3|9192.3|9190.7|9189.2|377
1635247200000|2021-10-26 11:20:00|9192.8|9191.3|9192.6|9191.1|9196.1|9194.6|9192.4|9190.9|348
1635247500000|2021-10-26 11:25:00|9192.8|9191.3|9196|9194.5|9197.2|9195.4|9192.7|9191.2|487
1635247800000|2021-10-26 11:30:00|9196.2|9194.7|9191.7|9190.2|9196.2|9194.7|9191.7|9189.7|376
1635248100000|2021-10-26 11:35:00|9191.8|9190.3|9192.7|9191.2|9193.8|9192.2|9190|9188.5|382
1635248400000|2021-10-26 11:40:00|9192.9|9191.4|9190.7|9189.2|9193.9|9192|9190.2|9188.7|303
1635248700000|2021-10-26 11:45:00|9190.5|9189|9193.8|9192.3|9194.2|9192.7|9190.1|9188.6|427
1635249000000|2021-10-26 11:50:00|9193.6|9192.1|9194.2|9192.7|9194.9|9193.4|9192.6|9191|363
1635249300000|2021-10-26 11:55:00|9194.1|9192.6|9195|9193.5|9196.1|9194.4|9192.6|9191.1|499
1635249600000|2021-10-26 12:00:00|9194.8|9193.3|9195.4|9193|9198.4|9196.3|9193.2|9191.2|453
1635249900000|2021-10-26 12:05:00|9195.3|9192.9|9196.4|9194|9196.6|9194.5|9192.8|9191.3|404
1635250200000|2021-10-26 12:10:00|9196.3|9193.9|9195.5|9194|9196.8|9195|9193.5|9192|419
1635250500000|2021-10-26 12:15:00|9195.6|9194.1|9191.7|9190.2|9198.3|9196.3|9191.3|9189.6|549
1635250800000|2021-10-26 12:20:00|9191.6|9190.1|9198.8|9197.3|9200.3|9198.8|9191.6|9189.8|981
1635251100000|2021-10-26 12:25:00|9198.7|9197.2|9201.4|9199|9205.5|9203.1|9198.7|9197.2|748
1635251400000|2021-10-26 12:30:00|9201.5|9199.1|9199.3|9197.8|9202.2|9200.2|9197.7|9196.1|539
1635251700000|2021-10-26 12:35:00|9199.4|9197.9|9201.7|9200.2|9202|9200.4|9198.4|9196.6|515
1635252000000|2021-10-26 12:40:00|9202.1|9199.7|9199.7|9198.2|9203.7|9202.2|9199.5|9198|581
1635252300000|2021-10-26 12:45:00|9199.8|9198.3|9197.3|9195.8|9203.9|9202|9197.2|9195.7|540
1635252600000|2021-10-26 12:50:00|9197.2|9195.7|9196|9194.5|9197.5|9196|9193.6|9192|493
1635252900000|2021-10-26 12:55:00|9196.1|9194.6|9196.8|9194.4|9197.7|9195.8|9194.2|9192.2|462
1635253200000|2021-10-26 13:00:00|9196.7|9194.3|9190.9|9189.4|9196.9|9194.6|9190.7|9189.2|465
1635253500000|2021-10-26 13:05:00|9190.8|9189.3|9192.1|9190.6|9194.1|9192.6|9190.6|9189.1|376
1635253800000|2021-10-26 13:10:00|9192|9190.5|9193.1|9191.6|9194.1|9192.6|9191.5|9190|335
1635254100000|2021-10-26 13:15:00|9193|9191.5|9197.1|9195.6|9197.9|9196.3|9192.7|9191.2|597
1635254400000|2021-10-26 13:20:00|9196.9|9195.4|9199.6|9198.1|9200.5|9199|9196.5|9195|609
1635254700000|2021-10-26 13:25:00|9199.9|9197.5|9201.2|9199.7|9203.3|9201.5|9199|9197.5|441
1635255000000|2021-10-26 13:30:00|9201.1|9199.6|9208|9206.5|9209.6|9208|9201.1|9199.6|743
1635255300000|2021-10-26 13:35:00|9207.9|9206.4|9203.6|9202.1|9210.8|9209|9202.7|9200.6|670
1635255600000|2021-10-26 13:40:00|9203.5|9202|9204|9201.6|9204.8|9202.8|9201.2|9199.7|431
1635255900000|2021-10-26 13:45:00|9204.2|9201.8|9198.7|9197.2|9204.3|9202.4|9197.9|9195.9|555
1635256200000|2021-10-26 13:50:00|9198.6|9197.1|9201.6|9200.1|9202.5|9200.7|9197.7|9195.8|525
1635256500000|2021-10-26 13:55:00|9201.5|9200|9200|9197.6|9201.9|9200.1|9197.1|9194.7|422
1635256800000|2021-10-26 14:00:00|9199.9|9197.5|9200.2|9198.7|9203.2|9200.8|9198.1|9196.1|712
1635257100000|2021-10-26 14:05:00|9200.1|9198.6|9201.9|9200.4|9203.9|9202.1|9199|9197.3|680
1635257400000|2021-10-26 14:10:00|9202.5|9200.1|9202.4|9200.9|9203.8|9202|9201.6|9200|496
1635257700000|2021-10-26 14:15:00|9202.5|9201|9200.5|9198.1|9203.2|9201.1|9199.1|9197.2|542
1635258000000|2021-10-26 14:20:00|9200.4|9198.9|9203|9201.5|9203.8|9202|9199.4|9197.6|520
1635258300000|2021-10-26 14:25:00|9203.4|9201|9202.3|9199.9|9204.2|9202.5|9199.9|9198.1|516
1635258600000|2021-10-26 14:30:00|9201.8|9200.3|9200.8|9199.3|9203.5|9201.6|9200.1|9198.2|498
1635258900000|2021-10-26 14:35:00|9200.9|9199.4|9200.8|9199.3|9203.8|9202|9200.4|9198.5|521
1635259200000|2021-10-26 14:40:00|9200.7|9199.2|9200.7|9199.2|9203.6|9201.9|9199.9|9198|428
1635259500000|2021-10-26 14:45:00|9200.8|9199.3|9203.1|9200.7|9205.8|9204.2|9200.7|9198.8|443
1635259800000|2021-10-26 14:50:00|9203|9200.6|9204.9|9202.5|9205.6|9203.3|9198.9|9197.1|569
1635260100000|2021-10-26 14:55:00|9205|9202.6|9204.7|9202.3|9207.4|9205.5|9203.4|9201.5|893
1635260400000|2021-10-26 15:00:00|9204.1|9202.6|9201.7|9200.2|9204.4|9202.6|9201|9199|817
1635260700000|2021-10-26 15:05:00|9201.5|9200|9204.2|9202.7|9205|9203|9200.9|9199.4|484
1635261000000|2021-10-26 15:10:00|9204|9202.5|9201.3|9199.8|9205|9203.1|9200.2|9198.4|407
1635261300000|2021-10-26 15:15:00|9201.4|9199.9|9200.9|9199.4|9203.3|9201.4|9200.6|9198.7|415
1635261600000|2021-10-26 15:20:00|9201.5|9200|9200.5|9199|9203.3|9201.4|9199.8|9198|423
1635261900000|2021-10-26 15:25:00|9200.3|9198.8|9203.3|9201.8|9204.1|9202.1|9200.2|9198.5|413
1635262200000|2021-10-26 15:30:00|9202.9|9201.4|9208.2|9206.7|9209.4|9207.5|9201.3|9199.6|647
1635262500000|2021-10-26 15:35:00|9208.3|9206.8|9208.1|9206.6|9210|9208.1|9207.6|9205.7|455
1635262800000|2021-10-26 15:40:00|9208|9206.5|9207|9205.5|9209.4|9207.4|9206.9|9205.1|345
1635263100000|2021-10-26 15:45:00|9207.1|9205.6|9208.1|9206.6|9209.2|9207.4|9206.1|9204.2|348
1635263400000|2021-10-26 15:50:00|9208|9206.5|9206.5|9205|9209.5|9207.6|9205.9|9204.2|308
1635263700000|2021-10-26 15:55:00|9206.4|9204.9|9204.6|9203.1|9207.4|9205.6|9204.4|9202.5|353
1635264000000|2021-10-26 16:00:00|9205|9203.5|9205.5|9203.1|9207.5|9205.5|9204.5|9202.7|362
1635264300000|2021-10-26 16:05:00|9205|9203.5|9202.7|9201.2|9205.8|9203.8|9201.9|9200.1|365
1635264600000|2021-10-26 16:10:00|9202.8|9201.3|9203.7|9202.2|9204.2|9202.3|9202.4|9200.5|290
1635264900000|2021-10-26 16:15:00|9203.6|9202.1|9203.8|9202.3|9205.4|9203.5|9203.4|9201.7|219
1635265200000|2021-10-26 16:20:00|9203.7|9202.2|9202.2|9199.8|9204.5|9202.8|9201.9|9199.8|291
1635265500000|2021-10-26 16:25:00|9201.9|9200.4|9202|9200.5|9203.2|9201.4|9201.3|9199.8|269
1635265800000|2021-10-26 16:30:00|9202.1|9200.6|9202.3|9200.8|9203.1|9201.2|9201.3|9199.7|207
1635266100000|2021-10-26 16:35:00|9202.2|9200.7|9201.2|9199.7|9202.7|9200.8|9200.5|9198.6|245
1635266400000|2021-10-26 16:40:00|9201.1|9199.6|9201.2|9199.7|9202.3|9200.8|9200.8|9199.1|192
1635266700000|2021-10-26 16:45:00|9201.3|9199.8|9202.8|9201.3|9203.5|9202|9201.2|9199.7|279
1635267000000|2021-10-26 16:50:00|9202.7|9201.2|9207.7|9206.2|9208.2|9206.3|9202.6|9200.9|244
1635267300000|2021-10-26 16:55:00|9207.6|9206.1|9205.3|9203.8|9208.1|9206.2|9205.2|9203.2|224
1635267600000|2021-10-26 17:00:00|9205.5|9204|9205.5|9204|9206.5|9204.6|9205.1|9203.2|339
1635267900000|2021-10-26 17:05:00|9205.6|9204.1|9202.8|9200.4|9206.3|9204.4|9202.6|9200.2|305
1635268200000|2021-10-26 17:10:00|9202.9|9200.5|9198.9|9197.4|9203.3|9201.3|9198.7|9196.9|290
1635268500000|2021-10-26 17:15:00|9198.8|9197.3|9199.4|9197.9|9199.9|9197.9|9197.7|9195.9|333
1635268800000|2021-10-26 17:20:00|9199.3|9197.8|9199.5|9198|9200.4|9198.3|9198.5|9196.8|266
1635269100000|2021-10-26 17:25:00|9200|9197.6|9202|9200.5|9203.3|9201.3|9199.2|9197.5|259
1635269400000|2021-10-26 17:30:00|9202.1|9200.6|9199.5|9198|9202.8|9200.9|9199.4|9197.5|243
1635269700000|2021-10-26 17:35:00|9199.6|9198.1|9199.2|9197.7|9199.7|9198.1|9198.6|9197|194
1635270000000|2021-10-26 17:40:00|9199.6|9198.1|9200.3|9197.9|9200.8|9198.9|9198.8|9197|192
1635270300000|2021-10-26 17:45:00|9200.2|9197.8|9199.7|9198.2|9200.8|9199.3|9199|9197|162
1635270600000|2021-10-26 17:50:00|9200.4|9198|9199.4|9197.9|9200.6|9198.7|9199.1|9197.2|146
1635270900000|2021-10-26 17:55:00|9199.5|9198|9199.5|9198|9201.5|9199.5|9199.1|9197.2|173
1635271200000|2021-10-26 18:00:00|9199.9|9198.4|9199.1|9196.7|9200.4|9198.5|9198.3|9196.3|206
1635271500000|2021-10-26 18:05:00|9198.9|9196.5|9197.4|9195.9|9199|9197.3|9196.8|9195.2|305
1635271800000|2021-10-26 18:10:00|9197.5|9196|9197.9|9196.4|9199.2|9197.2|9197.2|9195.4|202
1635272100000|2021-10-26 18:15:00|9197.8|9196.3|9198.3|9195.9|9198.6|9196.7|9197.3|9195.6|159
1635272400000|2021-10-26 18:20:00|9198.4|9196|9196.5|9195|9198.7|9196.8|9196.3|9194.4|181
1635272700000|2021-10-26 18:25:00|9196.6|9195.1|9197.4|9195.9|9198|9196|9196.5|9194.6|167
1635273000000|2021-10-26 18:30:00|9197.5|9196|9198.4|9196.9|9198.9|9196.9|9196.5|9194.6|174
1635273300000|2021-10-26 18:35:00|9198.9|9196.5|9197.9|9195.5|9199|9197|9196|9194.2|176
1635273600000|2021-10-26 18:40:00|9197.8|9195.4|9197.9|9195.5|9198.2|9196.2|9197|9195.1|182
1635273900000|2021-10-26 18:45:00|9198|9195.6|9198.8|9196.4|9199.5|9197.4|9197.1|9195.1|150
1635274200000|2021-10-26 18:50:00|9198.9|9196.5|9200.3|9197.9|9200.5|9198.5|9198.3|9196.3|171
1635274500000|2021-10-26 18:55:00|9200.2|9197.8|9198.7|9197.2|9200.4|9198.4|9198.5|9196.5|218
1635274800000|2021-10-26 19:00:00|9198.6|9197.1|9197.9|9195.5|9199.1|9197.1|9197.1|9195.2|279
1635275100000|2021-10-26 19:05:00|9197.8|9195.4|9197.5|9196|9198.3|9196.4|9196.9|9195|178
1635275400000|2021-10-26 19:10:00|9197.6|9196.1|9199|9196.6|9199.5|9197.5|9197.5|9195.4|132
1635275700000|2021-10-26 19:15:00|9198.9|9196.5|9198.5|9196.1|9199.2|9197.2|9197.8|9195.8|185
1635276000000|2021-10-26 19:20:00|9198.6|9196.2|9199.1|9196.7|9199.4|9197.2|9197.9|9195.9|172
1635276300000|2021-10-26 19:25:00|9199|9196.6|9198.4|9196|9199.3|9197.2|9197|9195.1|209
1635276600000|2021-10-26 19:30:00|9198.3|9195.9|9197.5|9195.1|9198.3|9196|9196.6|9194.6|276
1635276900000|2021-10-26 19:35:00|9197.6|9195.2|9197.4|9195|9198.2|9195.8|9196.7|9194.8|163
1635277200000|2021-10-26 19:40:00|9197.5|9195.1|9197.5|9195.1|9197.9|9195.8|9196.5|9194.8|212
1635277500000|2021-10-26 19:45:00|9197.7|9195.3|9197.4|9195|9198|9195.9|9196.8|9194.8|158
1635277800000|2021-10-26 19:50:00|9197.5|9195.1|9196.7|9194.3|9198.2|9195.8|9196|9194.1|253
1635278100000|2021-10-26 19:55:00|9196.4|9194|9198.2|9195.8|9198.5|9196.1|9195.8|9193.9|290
1635278400000|2021-10-26 20:00:00|9197.6|9196.1|9197.7|9196.2|9198.9|9196.9|9197.6|9195.7|119
1635278700000|2021-10-26 20:05:00|9197.8|9196.3|9198.3|9195.9|9198.8|9196.5|9197.8|9195.6|104
1635279000000|2021-10-26 20:10:00|9198.2|9195.8|9196.6|9194.2|9198.4|9196|9195.8|9193.9|190
1635279300000|2021-10-26 20:15:00|9196.5|9194.1|9196.4|9194|9196.7|9194.3|9196.2|9193.8|98
1635279600000|2021-10-26 20:20:00|9196.2|9193.8|9196.5|9194.1|9197.1|9194.8|9196.1|9193.7|148
1635279900000|2021-10-26 20:25:00|9196.4|9194|9198|9195.6|9198.2|9195.9|9196.3|9193.9|149
1635280200000|2021-10-26 20:30:00|9198.2|9195.8|9198.2|9195.8|9198.4|9196|9198|9195.6|78
1635280500000|2021-10-26 20:35:00|9198.3|9195.9|9199.1|9196.7|9199.6|9197.2|9198.1|9195.7|113
1635280800000|2021-10-26 20:40:00|9199.3|9196.9|9199.4|9197|9199.8|9197.4|9199|9196.6|212
1635281100000|2021-10-26 20:45:00|9199.5|9197.1|9199.1|9196.7|9199.6|9197.2|9198.7|9196.3|109
1635281400000|2021-10-26 20:50:00|9199.2|9196.8|9199.1|9196.7|9199.4|9197|9198.7|9196.3|137
1635281700000|2021-10-26 20:55:00|9199.2|9196.8|9203.5|9195.1|9205.1|9197.6|9198.9|9195.1|288
1635282000000|2021-10-26 21:00:00|9202.5|9194.5|9210.2|9195.2|9210.3|9195.3|9202.5|9193.1|43
1635282300000|2021-10-26 21:05:00|9212.2|9197.2|9212.2|9197.2|9214.6|9199.6|9211.2|9196.3|82
1635282600000|2021-10-26 21:10:00|9212.3|9197.3|9212.1|9197.1|9213|9198|9210.6|9195.6|205
1635282900000|2021-10-26 21:15:00|9211.6|9196.6|9210.9|9195.9|9212.6|9197.6|9210.5|9195.5|176
1635283200000|2021-10-26 21:20:00|9211.1|9196.1|9211.1|9196.1|9212.8|9197.8|9210.6|9195.6|152
1635283500000|2021-10-26 21:25:00|9211.2|9196.2|9211.6|9196.6|9213.1|9198.1|9210.6|9195.6|179
1635283800000|2021-10-26 21:30:00|9215.1|9200.1|9208.4|9193.4|9215.1|9200.1|9205.2|9190.2|364
1635284100000|2021-10-26 21:35:00|9208.2|9193.2|9205.9|9190.9|9210.1|9195.1|9202.9|9187.9|346
1635284400000|2021-10-26 21:40:00|9206|9191|9204.9|9189.9|9206.4|9191.4|9202.4|9187.4|276
1635284700000|2021-10-26 21:45:00|9205|9190|9204.1|9189.1|9206.8|9191.8|9202.9|9187.9|230
1635285000000|2021-10-26 21:50:00|9204|9189|9205.4|9190.4|9206.7|9191.7|9203.4|9188.4|211
1635285300000|2021-10-26 21:55:00|9207|9192|9206|9191|9210.2|9195.2|9203.9|9188.9|225
1635285600000|2021-10-26 22:00:00|9206.1|9191.1|9200.9|9197.1|9206.1|9197.9|9200.1|9189.6|501
1635285900000|2021-10-26 22:05:00|9200.8|9197.8|9201.7|9198.9|9204|9198.9|9200.1|9196.3|265
1635286200000|2021-10-26 22:10:00|9201.4|9199|9201.1|9198.7|9202.6|9199|9200.7|9197.9|213
1635286500000|2021-10-26 22:15:00|9201.5|9198.5|9201.4|9199|9202.6|9199.6|9200.8|9198.2|165
1635286800000|2021-10-26 22:20:00|9201.8|9198.8|9200.9|9198.5|9202.4|9199.3|9200.7|9198.2|101
1635287100000|2021-10-26 22:25:00|9201|9198.6|9200.7|9198.3|9202.2|9199.4|9200.5|9198|72
1635287400000|2021-10-26 22:30:00|9200.9|9198.5|9200.7|9198.3|9201.6|9199.2|9200.5|9197.8|121
1635287700000|2021-10-26 22:35:00|9200.6|9198.2|9200.9|9198.5|9201.3|9198.9|9200.4|9197.7|90
1635288000000|2021-10-26 22:40:00|9201.3|9198|9200.3|9197.9|9201.9|9199.1|9200.3|9197.7|114
1635288300000|2021-10-26 22:45:00|9200.4|9198|9201.2|9198.8|9201.6|9199.1|9200.3|9197.9|109
1635288600000|2021-10-26 22:50:00|9201.1|9198.7|9200.5|9198.1|9201.6|9199.2|9200.1|9197.6|100
1635288900000|2021-10-26 22:55:00|9200.6|9198.2|9200.4|9198|9200.6|9198.2|9199.5|9197.1|93
1635289200000|2021-10-26 23:00:00|9200.5|9198.1|9200|9197.6|9200.7|9198.3|9199.3|9197.2|157
1635289500000|2021-10-26 23:05:00|9199.9|9197.5|9200.2|9197.8|9200.6|9198.2|9199.5|9197.1|115
1635289800000|2021-10-26 23:10:00|9200.5|9198.1|9200.6|9198.2|9201.4|9199|9200.5|9198.1|115
1635290100000|2021-10-26 23:15:00|9200.8|9198.4|9200.8|9198.4|9201|9198.6|9199.8|9197.9|125
1635290400000|2021-10-26 23:20:00|9200.6|9198.2|9200.9|9198.5|9201.4|9199|9199.9|9197.9|134
1635290700000|2021-10-26 23:25:00|9200.8|9198.4|9200.4|9198|9200.8|9198.7|9200.1|9197.8|65
1635291000000|2021-10-26 23:30:00|9200.5|9198.1|9199.4|9197|9200.8|9198.4|9198.6|9196.5|184
1635291300000|2021-10-26 23:35:00|9199.3|9196.9|9199.5|9197.1|9199.8|9197.5|9198.9|9196.9|84
1635291600000|2021-10-26 23:40:00|9199.6|9197.2|9199.8|9197.4|9199.9|9197.5|9198.8|9196.4|104
1635291900000|2021-10-26 23:45:00|9199.9|9197.5|9199.6|9197.2|9200.7|9198.3|9199.5|9197.2|168
1635292200000|2021-10-26 23:50:00|9199.7|9197.3|9199.5|9197.1|9199.9|9197.5|9199.2|9196.8|97
1635292500000|2021-10-26 23:55:00|9199.4|9197|9199|9196.6|9199.7|9197.3|9198.7|9196.4|93
1635292800000|2021-10-27 00:00:00|9198.9|9196.5|9198.1|9195.7|9199.4|9197.2|9197.3|9195.2|273
1635293100000|2021-10-27 00:05:00|9198.2|9195.8|9195.9|9194.4|9198.3|9196.1|9195.8|9193.8|184
1635293400000|2021-10-27 00:10:00|9195.8|9194.3|9195|9193.5|9196.4|9194.3|9194.9|9192.9|152
1635293700000|2021-10-27 00:15:00|9195.1|9193.6|9196.7|9195.2|9197.2|9195.2|9194.7|9192.9|165
1635294000000|2021-10-27 00:20:00|9196.6|9195.1|9195.6|9193.2|9197.4|9195.5|9195|9193|192
1635294300000|2021-10-27 00:25:00|9195.8|9193.4|9195.5|9193.1|9196.6|9194.6|9195.3|9193|214
1635294600000|2021-10-27 00:30:00|9195.6|9193.2|9195|9192.6|9195.6|9193.5|9192.5|9190.4|382
1635294900000|2021-10-27 00:35:00|9195.1|9192.7|9195.5|9193.1|9196.5|9194.8|9194.3|9192.2|271
1635295200000|2021-10-27 00:40:00|9195.6|9193.2|9195.6|9193.2|9196.4|9194.4|9194.9|9193.1|211
1635295500000|2021-10-27 00:45:00|9195.5|9193.1|9196.5|9194.1|9196.6|9194.7|9195.5|9193.1|165
1635295800000|2021-10-27 00:50:00|9196.2|9194.7|9199.1|9196.7|9199.9|9197.9|9196|9194.4|328
1635296100000|2021-10-27 00:55:00|9199.4|9197|9199.7|9197.3|9200|9198|9197.1|9195.2|312
1635296400000|2021-10-27 01:00:00|9199.6|9197.2|9198.4|9196.9|9200.6|9198.5|9198.2|9196.2|317
1635296700000|2021-10-27 01:05:00|9198.3|9196.8|9197.8|9195.4|9199.8|9197.8|9197|9194.8|274
1635297000000|2021-10-27 01:10:00|9197.4|9195.9|9197.9|9195.5|9198.8|9196.9|9197.4|9195.4|171
1635297300000|2021-10-27 01:15:00|9198|9195.6|9195.8|9194.3|9198|9196|9195.5|9193.6|155
1635297600000|2021-10-27 01:20:00|9195.7|9194.2|9195.7|9194.2|9196.3|9194.3|9195.4|9193.8|132
1635297900000|2021-10-27 01:25:00|9195.8|9194.3|9197.2|9194.8|9197.7|9195.7|9195.6|9194.1|140
1635298200000|2021-10-27 01:30:00|9197.1|9194.7|9196.8|9195.3|9198|9196.2|9196.6|9194.6|162
1635298500000|2021-10-27 01:35:00|9197.6|9195.2|9195.7|9194.2|9197.6|9195.7|9195.1|9193.4|178
1635298800000|2021-10-27 01:40:00|9195.8|9194.3|9195.8|9194.3|9196.3|9194.4|9194.4|9192.6|198
1635299100000|2021-10-27 01:45:00|9195.9|9194.4|9198.7|9196.3|9198.9|9197|9195.7|9193.8|197
1635299400000|2021-10-27 01:50:00|9198.8|9196.4|9198.3|9196.8|9199.7|9197.7|9197.4|9195.6|220
1635299700000|2021-10-27 01:55:00|9198.2|9196.7|9197.6|9196.1|9199.8|9197.8|9197.2|9195.6|273
1635300000000|2021-10-27 02:00:00|9197.7|9196.2|9199.4|9197|9199.4|9197.8|9197|9195.5|215
1635300300000|2021-10-27 02:05:00|9199.3|9196.9|9198.5|9197|9199.7|9197.9|9198.3|9196.4|154
1635300600000|2021-10-27 02:10:00|9198.4|9196.9|9199.3|9197.8|9200.5|9198.7|9198.4|9196.9|198
1635300900000|2021-10-27 02:15:00|9199.2|9197.7|9199.6|9198.1|9200.7|9198.6|9199.2|9197.2|139
1635301200000|2021-10-27 02:20:00|9199.7|9198.2|9199.6|9197.2|9200.8|9198.7|9199.2|9197.2|182
1635301500000|2021-10-27 02:25:00|9199.7|9197.3|9199.3|9197.8|9200.1|9198.6|9199|9197|133
1635301800000|2021-10-27 02:30:00|9199.5|9198|9199.4|9197|9199.9|9198|9199|9197|119
1635302100000|2021-10-27 02:35:00|9199.3|9196.9|9198.3|9196.8|9199.6|9197.7|9198.3|9196.5|170
1635302400000|2021-10-27 02:40:00|9198.4|9196.9|9198.8|9196.4|9199.1|9197.1|9198|9196.1|157
1635302700000|2021-10-27 02:45:00|9198.3|9196.8|9199.1|9197.6|9199.8|9197.7|9198.3|9196.4|143
1635303000000|2021-10-27 02:50:00|9199|9197.5|9198.4|9196.9|9199.3|9197.6|9198.1|9196.6|84
1635303300000|2021-10-27 02:55:00|9198.5|9197|9199|9197.5|9199.3|9197.7|9198.2|9196.3|105
1635303600000|2021-10-27 03:00:00|9199.1|9197.6|9199.3|9197.8|9200.3|9198.6|9199|9197.1|131
1635303900000|2021-10-27 03:05:00|9199.2|9197.7|9198.2|9196.7|9199.9|9198|9198.2|9196.2|117
1635304200000|2021-10-27 03:10:00|9198.3|9196.8|9197.3|9195.8|9198.8|9197|9197.3|9195.7|174
1635304500000|2021-10-27 03:15:00|9197.4|9195.9|9196.8|9195.3|9198|9196.1|9196.7|9194.8|112
1635304800000|2021-10-27 03:20:00|9196.7|9195.2|9195.8|9194.3|9197.2|9195.4|9195.7|9193.8|148
1635305100000|2021-10-27 03:25:00|9195.9|9194.4|9197|9194.6|9197.3|9195.4|9195.7|9193.8|132
1635305400000|2021-10-27 03:30:00|9196.9|9194.5|9195.8|9194.3|9197.2|9195.3|9195.7|9194|71
1635305700000|2021-10-27 03:35:00|9195.9|9194.4|9195.8|9194.3|9196.7|9194.8|9195.5|9193.6|114
1635306000000|2021-10-27 03:40:00|9195.9|9194.4|9197|9194.6|9197.1|9195.1|9195.7|9194.2|140
1635306300000|2021-10-27 03:45:00|9196.9|9194.5|9195.4|9193|9196.9|9194.8|9194.7|9192.9|173
1635306600000|2021-10-27 03:50:00|9195.3|9192.9|9194.8|9193.3|9196|9194.1|9194.3|9192.5|125
1635306900000|2021-10-27 03:55:00|9194.7|9193.2|9194.9|9193.4|9195|9193.5|9194.1|9192.2|105
1635307200000|2021-10-27 04:00:00|9195|9193.5|9195|9193.5|9195.6|9194.1|9194.8|9192.9|136
1635307500000|2021-10-27 04:05:00|9195.5|9193.1|9194.8|9193.3|9195.9|9194.3|9194.8|9193.1|116
1635307800000|2021-10-27 04:10:00|9194.9|9193.4|9193.2|9191.7|9195.6|9193.7|9193.2|9191.7|113
1635308100000|2021-10-27 04:15:00|9193.1|9191.6|9192.4|9190.9|9193.8|9191.8|9191.9|9190.4|119
1635308400000|2021-10-27 04:20:00|9192.3|9190.8|9193.3|9191.8|9193.8|9191.9|9192.3|9190.8|59
1635308700000|2021-10-27 04:25:00|9193.2|9191.7|9193|9191.5|9193.6|9191.9|9192.1|9190.2|138
1635309000000|2021-10-27 04:30:00|9193.1|9191.6|9191.5|9190|9193.7|9191.8|9191.5|9190|97
1635309300000|2021-10-27 04:35:00|9192|9189.6|9191.5|9190|9192.6|9190.7|9191.3|9189.5|88
1635309600000|2021-10-27 04:40:00|9191.6|9190.1|9191.6|9190.1|9192.4|9190.6|9191.4|9189.6|106
1635309900000|2021-10-27 04:45:00|9191.7|9190.2|9191.5|9190|9192.3|9190.8|9191.3|9189.8|93
1635310200000|2021-10-27 04:50:00|9191.4|9189.9|9191.5|9190|9191.9|9190.1|9190.8|9189.3|154
1635310500000|2021-10-27 04:55:00|9191.4|9189.9|9192.2|9190.7|9193.1|9191.2|9191.4|9189.9|120
1635310800000|2021-10-27 05:00:00|9192.3|9190.8|9193.4|9191.9|9193.9|9192.1|9192|9190.5|184
1635311100000|2021-10-27 05:05:00|9193.5|9192|9193.2|9191.7|9194.3|9192.7|9192.7|9190.8|179
1635311400000|2021-10-27 05:10:00|9193.1|9191.6|9194.9|9193.4|9194.9|9193.4|9193.1|9191.6|179
1635311700000|2021-10-27 05:15:00|9194.8|9193.3|9195|9193.5|9195.3|9193.7|9194.2|9192.7|132
1635312000000|2021-10-27 05:20:00|9194.9|9193.4|9193.3|9191.8|9195.8|9193.9|9193.1|9191.6|114
1635312300000|2021-10-27 05:25:00|9193.2|9191.7|9194.1|9192.6|9194.5|9192.8|9193.1|9191.6|149
1635312600000|2021-10-27 05:30:00|9194|9192.5|9193.3|9191.8|9195.3|9193.5|9193.3|9191.6|199
1635312900000|2021-10-27 05:35:00|9193.4|9191.9|9193.2|9191.7|9193.9|9192|9192.2|9190.2|262
1635313200000|2021-10-27 05:40:00|9193.3|9191.8|9194.8|9192.4|9195.4|9193.6|9193.2|9191.4|163
1635313500000|2021-10-27 05:45:00|9194.3|9192.8|9197.3|9194.9|9197.4|9195.3|9194.2|9192.3|212
1635313800000|2021-10-27 05:50:00|9197.2|9194.8|9197.1|9194.7|9197.3|9195.4|9196.3|9194.4|128
1635314100000|2021-10-27 05:55:00|9196.5|9195|9199.8|9197.4|9200.5|9198.6|9196.5|9194.7|308
1635314400000|2021-10-27 06:00:00|9199.5|9197.1|9196.7|9195.2|9200.6|9198.9|9196.7|9194.9|328
1635314700000|2021-10-27 06:05:00|9196.8|9195.3|9194|9192.5|9198|9196|9193.3|9191.4|312
1635315000000|2021-10-27 06:10:00|9194.1|9192.6|9193.8|9192.3|9196.2|9194.3|9193.3|9191.8|277
1635315300000|2021-10-27 06:15:00|9193.9|9192.4|9192.5|9191|9195.1|9193.6|9192.5|9190.6|280
1635315600000|2021-10-27 06:20:00|9192.6|9191.1|9191.7|9190.2|9193.8|9192|9191.5|9189.7|310
1635315900000|2021-10-27 06:25:00|9191.8|9190.3|9191.2|9189.7|9192.4|9190.5|9190.9|9188.9|215
1635316200000|2021-10-27 06:30:00|9191.1|9189.6|9186.6|9185.1|9191.2|9189.7|9186.2|9184.6|372
1635316500000|2021-10-27 06:35:00|9186.7|9185.2|9185.9|9184.4|9187.5|9185.9|9185.9|9184.4|266
1635316800000|2021-10-27 06:40:00|9186|9184.5|9186.1|9183.7|9188.4|9186.3|9184.4|9182.6|264
1635317100000|2021-10-27 06:45:00|9186.2|9183.8|9181.5|9180|9186.4|9184.5|9181.2|9179.3|252
1635317400000|2021-10-27 06:50:00|9181.6|9180.1|9182|9179.6|9182.2|9180.1|9179|9177.1|281
1635317700000|2021-10-27 06:55:00|9182.1|9179.7|9183.9|9181.5|9184|9181.6|9179.9|9178|372
1635318000000|2021-10-27 07:00:00|9183.7|9181.3|9184.9|9183.4|9186.3|9184.4|9182.4|9180.5|555
1635318300000|2021-10-27 07:05:00|9185|9183.5|9190|9188.5|9190.5|9188.6|9183.5|9182|589
1635318600000|2021-10-27 07:10:00|9190.5|9188.1|9184.4|9182.9|9190.5|9188.1|9182.7|9181|447
1635318900000|2021-10-27 07:15:00|9184.3|9182.8|9183.3|9181.8|9186|9184.2|9182.1|9179.8|454
1635319200000|2021-10-27 07:20:00|9183.5|9182|9184.8|9183.3|9186.3|9184.6|9183.3|9181.8|539
1635319500000|2021-10-27 07:25:00|9184.9|9183.4|9185|9183.5|9187|9185.2|9182.3|9180.4|520
1635319800000|2021-10-27 07:30:00|9185.5|9184|9183.7|9181.3|9186.2|9184.4|9182.2|9180.7|400
1635320100000|2021-10-27 07:35:00|9183.8|9181.4|9180|9178.5|9183.8|9181.9|9179.1|9177.6|433
1635320400000|2021-10-27 07:40:00|9179.9|9178.4|9178.9|9177.4|9180|9178.5|9174.8|9172.7|562
1635320700000|2021-10-27 07:45:00|9178.8|9177.3|9175.2|9173.7|9179.1|9177.6|9172.6|9171|524
1635321000000|2021-10-27 07:50:00|9175.6|9173.2|9179|9177.5|9180.4|9178.6|9175.2|9173.2|538
1635321300000|2021-10-27 07:55:00|9179.1|9177.6|9180.3|9178.8|9182.9|9181.2|9178.4|9176.9|679
1635321600000|2021-10-27 08:00:00|9180.6|9179.1|9180.4|9178|9181.4|9179.9|9178|9176|481
1635321900000|2021-10-27 08:05:00|9180.3|9177.9|9183|9181.5|9184.6|9182.7|9179.6|9177.8|494
1635322200000|2021-10-27 08:10:00|9182.9|9181.4|9181.2|9179.7|9183.8|9182.2|9179.8|9178.1|462
1635322500000|2021-10-27 08:15:00|9181.4|9179.9|9179.7|9178.2|9182.2|9180.7|9179.2|9177.7|377
1635322800000|2021-10-27 08:20:00|9179.6|9178.1|9179.2|9177.7|9180.5|9179|9178.1|9176.4|315
1635323100000|2021-10-27 08:25:00|9179.1|9177.6|9184.1|9182.6|9184.2|9182.6|9178.7|9177|436
1635323400000|2021-10-27 08:30:00|9184|9182.5|9187.3|9184.9|9190.7|9188.7|9183.9|9182.4|755
1635323700000|2021-10-27 08:35:00|9186.7|9185.2|9187.7|9185.3|9189.4|9187.3|9186.5|9184.4|701
1635324000000|2021-10-27 08:40:00|9187.6|9185.2|9184.3|9182.8|9188|9186.1|9182.7|9181|570
1635324300000|2021-10-27 08:45:00|9184.4|9182.9|9183|9181.5|9186.3|9184.2|9182.6|9180.7|627
1635324600000|2021-10-27 08:50:00|9182.9|9181.4|9183.4|9181.9|9184.7|9182.6|9182.3|9180.4|486
1635324900000|2021-10-27 08:55:00|9183.6|9182.1|9182.4|9180.9|9184|9182.1|9180.5|9178.7|469
1635325200000|2021-10-27 09:00:00|9183|9180.6|9178.9|9177.4|9183.1|9181.6|9178.4|9176.3|649
1635325500000|2021-10-27 09:05:00|9179.1|9177.6|9177.3|9175.8|9179.9|9177.8|9175.3|9173.6|573
1635325800000|2021-10-27 09:10:00|9177.7|9175.3|9180.8|9178.4|9182.1|9180.2|9174.9|9173.3|517
1635326100000|2021-10-27 09:15:00|9181|9178.6|9179.2|9176.8|9181.7|9179.6|9178.5|9176.7|436
1635326400000|2021-10-27 09:20:00|9179.1|9176.7|9186|9183.6|9186.1|9183.7|9178.6|9176.6|396
1635326700000|2021-10-27 09:25:00|9185.9|9183.5|9186.1|9183.7|9189.4|9187.4|9184.3|9182.4|432
1635327000000|2021-10-27 09:30:00|9186.2|9183.8|9186.6|9185.1|9189.9|9188|9185.2|9183.2|530
1635327300000|2021-10-27 09:35:00|9186.7|9185.2|9184.8|9182.4|9187.1|9185.3|9183.9|9181.9|391
1635327600000|2021-10-27 09:40:00|9184.9|9182.5|9184.8|9182.4|9186.1|9184|9183|9181.1|422
1635327900000|2021-10-27 09:45:00|9184.2|9182.7|9185.1|9182.7|9185.8|9184.2|9183.7|9181.7|490
1635328200000|2021-10-27 09:50:00|9185|9182.6|9185|9183.5|9185.9|9184.1|9183.3|9181.2|388
1635328500000|2021-10-27 09:55:00|9184.8|9183.3|9186.9|9185.4|9187.1|9185.4|9183.1|9181.2|477
1635328800000|2021-10-27 10:00:00|9187|9185.5|9185.1|9182.7|9189.6|9188.1|9183.9|9181.9|455
1635329100000|2021-10-27 10:05:00|9184.6|9183.1|9182.8|9181.3|9185.7|9184.1|9182.2|9180.1|409
1635329400000|2021-10-27 10:10:00|9182.9|9181.4|9188.7|9186.3|9188.7|9186.8|9181.6|9179.7|447
1635329700000|2021-10-27 10:15:00|9188.2|9186.7|9190.1|9188.6|9191.5|9189.8|9187.9|9186.2|433
1635330000000|2021-10-27 10:20:00|9190.2|9188.7|9193.2|9191.7|9194.1|9192|9188.8|9187|382
1635330300000|2021-10-27 10:25:00|9193.1|9191.6|9198|9195.6|9198.8|9196.4|9192.4|9190.5|423
1635330600000|2021-10-27 10:30:00|9197.7|9196.2|9199|9197.5|9204.9|9202.5|9197.6|9195.5|471
1635330900000|2021-10-27 10:35:00|9198.9|9197.4|9203.7|9202.2|9204.7|9202.8|9198.9|9197.1|459
1635331200000|2021-10-27 10:40:00|9203.8|9202.3|9200.8|9199.3|9204.7|9203.2|9200.2|9198|400
1635331500000|2021-10-27 10:45:00|9201|9199.5|9197.9|9196.4|9201.5|9199.7|9197.7|9195.9|351
1635331800000|2021-10-27 10:50:00|9197.8|9196.3|9199.2|9197.7|9199.9|9198.2|9197.3|9195.3|415
1635332100000|2021-10-27 10:55:00|9199.3|9197.8|9199.2|9196.8|9200.4|9198.4|9196.2|9193.9|367
1635332400000|2021-10-27 11:00:00|9199.3|9196.9|9196.6|9195.1|9200.5|9198.6|9196.1|9194.4|433
1635332700000|2021-10-27 11:05:00|9196.3|9194.8|9196.7|9195.2|9198.7|9196.8|9196.2|9194.4|296
1635333000000|2021-10-27 11:10:00|9196.8|9195.3|9192.4|9190.9|9198.2|9196.5|9191.8|9189.9|500
1635333300000|2021-10-27 11:15:00|9192.6|9191.1|9192.6|9190.2|9192.7|9191.2|9189.8|9188|495
1635333600000|2021-10-27 11:20:00|9192.3|9190.8|9194.2|9191.8|9195.4|9193.1|9192.1|9190.3|446
1635333900000|2021-10-27 11:25:00|9194.3|9191.9|9193.1|9191.6|9194.8|9192.8|9191.7|9189.9|314
1635334200000|2021-10-27 11:30:00|9193.3|9191.8|9189.6|9187.2|9193.8|9191.9|9188.1|9186|473
1635334500000|2021-10-27 11:35:00|9189.7|9187.3|9186.4|9184.9|9189.9|9188|9184.7|9182.9|551
1635334800000|2021-10-27 11:40:00|9186.3|9184.8|9190.1|9188.6|9190.3|9188.8|9185.3|9183.6|413
1635335100000|2021-10-27 11:45:00|9190.2|9188.7|9191.1|9189.6|9191.8|9190.3|9189.4|9187.9|318
1635335400000|2021-10-27 11:50:00|9190.9|9189.4|9192.4|9190.9|9193.2|9191.3|9190.9|9189.4|311
1635335700000|2021-10-27 11:55:00|9192.5|9191|9192|9190.5|9194.3|9192.8|9190.5|9189|508
1635336000000|2021-10-27 12:00:00|9192.2|9190.7|9192.2|9190.7|9193.4|9191.9|9191.8|9190.1|467
1635336300000|2021-10-27 12:05:00|9192.1|9190.6|9188.3|9185.9|9193.3|9191.8|9187.4|9185.5|605
1635336600000|2021-10-27 12:10:00|9188.5|9186.1|9186.2|9183.8|9190.3|9188.5|9186|9183.6|680
1635336900000|2021-10-27 12:15:00|9186.1|9183.7|9185.9|9184.4|9187.1|9185.3|9183.9|9181.8|698
1635337200000|2021-10-27 12:20:00|9186.1|9183.7|9183.4|9181.9|9187.1|9185.4|9182.8|9180.8|719
1635337500000|2021-10-27 12:25:00|9183.3|9181.8|9180.7|9178.3|9184|9182.5|9180.2|9178|422
1635337800000|2021-10-27 12:30:00|9180.6|9178.2|9180.2|9178.7|9181|9179.1|9176.5|9174.3|684
1635338100000|2021-10-27 12:35:00|9180.1|9178.6|9180.9|9178.5|9183|9180.9|9178.2|9176.3|658
1635338400000|2021-10-27 12:40:00|9181.1|9178.7|9177.3|9174.9|9181.1|9178.8|9173.9|9171.9|658
1635338700000|2021-10-27 12:45:00|9177.2|9174.8|9176.1|9174.6|9177.7|9175.8|9173.9|9172.2|549
1635339000000|2021-10-27 12:50:00|9176.2|9174.7|9179.5|9178|9179.9|9178.1|9175.4|9173.9|513
1635339300000|2021-10-27 12:55:00|9179.4|9177.9|9178|9176.5|9181.7|9179.9|9177.7|9175.8|560
1635339600000|2021-10-27 13:00:00|9178.1|9176.6|9176.2|9174.7|9180.7|9179.2|9175.4|9173.6|469
1635339900000|2021-10-27 13:05:00|9176.1|9174.6|9176.3|9174.8|9179.1|9177.6|9174.6|9172.9|554
1635340200000|2021-10-27 13:10:00|9176.4|9174.9|9175.3|9172.9|9178.3|9176.5|9173.9|9172.4|533
1635340500000|2021-10-27 13:15:00|9175.2|9172.8|9175.1|9172.7|9178.1|9176.6|9174.6|9172.7|534
1635340800000|2021-10-27 13:20:00|9174.6|9173.1|9174.7|9173.2|9176.5|9174.7|9173.5|9171.8|646
1635341100000|2021-10-27 13:25:00|9174.8|9173.3|9173|9171.5|9175.6|9174.1|9172.6|9171|583
1635341400000|2021-10-27 13:30:00|9173.1|9171.6|9173.2|9171.7|9174|9172.2|9171.1|9169.2|816
1635341700000|2021-10-27 13:35:00|9173.3|9171.8|9170.3|9167.9|9173.3|9171.8|9167.9|9165.9|589
1635342000000|2021-10-27 13:40:00|9169.9|9168.4|9167.1|9164.7|9171.7|9169.7|9165.2|9163.3|668
1635342300000|2021-10-27 13:45:00|9166.4|9164.9|9169|9167.5|9169.4|9167.5|9166.3|9164.3|680
1635342600000|2021-10-27 13:50:00|9169.4|9167.9|9170.5|9169|9171.9|9170|9167.9|9166|562
1635342900000|2021-10-27 13:55:00|9170.6|9169.1|9172.2|9170.7|9174.1|9172.3|9170.2|9168.4|620
1635343200000|2021-10-27 14:00:00|9172.3|9170.8|9174.4|9172.9|9176.5|9174.6|9170.7|9168.7|1024
1635343500000|2021-10-27 14:05:00|9174.2|9172.7|9171.1|9169.6|9180.7|9178.8|9170|9168.1|1113
1635343800000|2021-10-27 14:10:00|9171.6|9170.1|9171.8|9170.3|9174.2|9172.3|9167.4|9165.6|829
1635344100000|2021-10-27 14:15:00|9171.9|9170.4|9181|9179.5|9183.4|9181|9170.9|9168.9|1234
1635344400000|2021-10-27 14:20:00|9181.7|9179.3|9184.4|9182.9|9185.5|9183.8|9179.5|9177.7|880
1635344700000|2021-10-27 14:25:00|9184.6|9183.1|9179.5|9177.1|9185.3|9183.3|9178.2|9176.3|908
1635345000000|2021-10-27 14:30:00|9179.1|9176.7|9181.2|9179.7|9182.2|9180.4|9175.9|9174.1|897
1635345300000|2021-10-27 14:35:00|9181|9179.5|9178.2|9175.8|9184.9|9182.6|9178|9175.8|1010
1635345600000|2021-10-27 14:40:00|9178.3|9175.9|9172.6|9170.2|9178.4|9176.5|9171.4|9169.1|850
1635345900000|2021-10-27 14:45:00|9172.5|9170.1|9178|9175.6|9178.6|9176.4|9170.3|9168.5|899
1635346200000|2021-10-27 14:50:00|9177.8|9176.3|9177.4|9175|9180.1|9178.2|9170.7|9168.4|1028
1635346500000|2021-10-27 14:55:00|9176.5|9174.5|9176.5|9175|9183.8|9181.6|9175.1|9173.3|1138
1635346800000|2021-10-27 15:00:00|9176.7|9175.2|9175|9172.6|9177.6|9175.6|9173.5|9171.5|1028
1635347100000|2021-10-27 15:05:00|9174.9|9172.5|9175.5|9173.1|9176.3|9174.3|9173.2|9171.4|624
1635347400000|2021-10-27 15:10:00|9175.6|9173.2|9180|9177.6|9180.5|9178.7|9174|9172|674
1635347700000|2021-10-27 15:15:00|9179.6|9178.1|9179.5|9178|9182.3|9180.3|9176.7|9174.8|612
1635348000000|2021-10-27 15:20:00|9179.4|9177.9|9184.2|9182.7|9184.4|9182.7|9178.7|9176.8|552
1635348300000|2021-10-27 15:25:00|9185|9182.6|9184.7|9183.2|9187.2|9184.8|9183.1|9181|619
1635348600000|2021-10-27 15:30:00|9184.4|9182.9|9185.9|9184.4|9186.9|9185.2|9183|9181.2|491
1635348900000|2021-10-27 15:35:00|9185.8|9184.3|9185.4|9183.9|9187.3|9185.5|9184.9|9182.9|531
1635349200000|2021-10-27 15:40:00|9185.3|9183.8|9185.9|9184.4|9187.5|9185.4|9185.3|9183.3|470
1635349500000|2021-10-27 15:45:00|9186.4|9184|9187.3|9184.9|9187.7|9185.8|9184.8|9182.9|465
1635349800000|2021-10-27 15:50:00|9187.2|9184.8|9184.6|9183.1|9188.3|9186.5|9184.3|9182.3|484
1635350100000|2021-10-27 15:55:00|9184.5|9183|9183.5|9182|9185|9183|9181.5|9179.7|495
1635350400000|2021-10-27 16:00:00|9183.3|9181.8|9180.2|9178.7|9185.1|9183.3|9179.3|9177.4|593
1635350700000|2021-10-27 16:05:00|9180.3|9178.8|9182.4|9180|9183.1|9181.1|9178.5|9176.4|493
1635351000000|2021-10-27 16:10:00|9182.3|9179.9|9182|9180.5|9183.7|9181.8|9181.1|9179.3|439
1635351300000|2021-10-27 16:15:00|9182.1|9180.6|9182.3|9180.8|9183.7|9181.8|9181.4|9179.4|432
1635351600000|2021-10-27 16:20:00|9182.4|9180.9|9180.9|9179.4|9183.6|9181.7|9180.7|9178.8|243
1635351900000|2021-10-27 16:25:00|9180.8|9179.3|9180.6|9179.1|9182|9180.1|9178.8|9176.9|391
1635352200000|2021-10-27 16:30:00|9180.5|9179|9181.2|9179.7|9182.6|9180.7|9180.2|9178.3|346
1635352500000|2021-10-27 16:35:00|9181.3|9179.8|9177.8|9176.3|9182.8|9180.8|9176.8|9174.8|475
1635352800000|2021-10-27 16:40:00|9178.4|9176|9176.2|9174.7|9179.4|9177.5|9176.2|9174.3|416
1635353100000|2021-10-27 16:45:00|9176.3|9174.8|9176.8|9174.4|9178.7|9177|9175.8|9174.2|320
1635353400000|2021-10-27 16:50:00|9176.6|9174.2|9179.1|9177.6|9181.6|9179.7|9176.4|9174.2|399
1635353700000|2021-10-27 16:55:00|9179.5|9177.1|9179.2|9176.8|9180.3|9178.3|9177.8|9175.8|435
1635354000000|2021-10-27 17:00:00|9179.3|9176.9|9172|9169.6|9180.1|9177.8|9171.3|9169.1|580
1635354300000|2021-10-27 17:05:00|9172.1|9169.7|9171.3|9169.8|9173|9171|9169.9|9167.8|514
1635354600000|2021-10-27 17:10:00|9171.4|9169.9|9170.2|9167.8|9171.8|9169.9|9168.5|9166.2|496
1635354900000|2021-10-27 17:15:00|9170.1|9167.7|9171.4|9169|9171.4|9169.6|9169.1|9167.2|394
1635355200000|2021-10-27 17:20:00|9170.9|9169.4|9173.4|9171|9173.9|9172.3|9170.9|9169.2|400
1635355500000|2021-10-27 17:25:00|9173.3|9170.9|9172.7|9171.2|9173.7|9171.8|9172.3|9170.4|343
1635355800000|2021-10-27 17:30:00|9172.6|9171.1|9174|9171.6|9174.4|9172.6|9172.2|9170.3|296
1635356100000|2021-10-27 17:35:00|9174.1|9171.7|9174.7|9173.2|9176|9174|9173.9|9171.7|327
1635356400000|2021-10-27 17:40:00|9174.6|9173.1|9174.6|9173.1|9175.2|9173.5|9173.1|9171.4|215
1635356700000|2021-10-27 17:45:00|9174.5|9173|9175.1|9172.7|9175.3|9173.3|9173.9|9172.2|194
1635357000000|2021-10-27 17:50:00|9174.7|9173.2|9174.9|9172.5|9175.2|9173.3|9173.9|9172|240
1635357300000|2021-10-27 17:55:00|9175|9172.6|9172|9170.5|9175.1|9173.2|9171.7|9169.9|253
1635357600000|2021-10-27 18:00:00|9172.5|9170.1|9171.7|9170.2|9173.5|9171.5|9171.5|9169.5|361
1635357900000|2021-10-27 18:05:00|9171.8|9170.3|9171|9168.6|9172|9170.3|9170.1|9168.1|241
1635358200000|2021-10-27 18:10:00|9170.9|9168.5|9169|9167.5|9171.6|9169.5|9168.8|9167|233
1635358500000|2021-10-27 18:15:00|9169.1|9167.6|9171.9|9170.4|9172.4|9170.5|9169|9167.2|271
1635358800000|2021-10-27 18:20:00|9172|9170.5|9172.9|9171.4|9173.7|9171.8|9171|9169.3|251
1635359100000|2021-10-27 18:25:00|9173|9171.5|9173.5|9171.1|9173.5|9171.6|9172|9169.9|271
1635359400000|2021-10-27 18:30:00|9173.4|9171|9174.6|9173.1|9175.2|9173.2|9172.6|9170.9|221
1635359700000|2021-10-27 18:35:00|9174.7|9173.2|9172.3|9170.8|9175.3|9173.3|9172.2|9170.2|265
1635360000000|2021-10-27 18:40:00|9172.2|9170.7|9172.4|9170.9|9173.7|9171.7|9172.2|9170.1|222
1635360300000|2021-10-27 18:45:00|9172.7|9170.3|9173.5|9171.1|9173.9|9172|9171.9|9169.9|233
1635360600000|2021-10-27 18:50:00|9173.4|9171|9173.2|9171.7|9173.9|9172.1|9172.5|9170.4|198
1635360900000|2021-10-27 18:55:00|9173.6|9171.2|9173.9|9172.4|9175.1|9173.1|9172.8|9171|317
1635361200000|2021-10-27 19:00:00|9173.8|9172.3|9176.7|9174.3|9176.8|9174.8|9173.4|9171.5|388
1635361500000|2021-10-27 19:05:00|9176.9|9174.5|9180.3|9177.9|9180.4|9178.4|9175.7|9173.8|338
1635361800000|2021-10-27 19:10:00|9180.2|9177.8|9180.9|9179.4|9181.8|9179.8|9178.9|9176.9|309
1635362100000|2021-10-27 19:15:00|9180.8|9179.3|9183.7|9182.2|9184.4|9182.3|9180.5|9178.6|218
1635362400000|2021-10-27 19:20:00|9183.6|9182.1|9182.4|9180|9184.6|9182.6|9181.5|9179.5|282
1635362700000|2021-10-27 19:25:00|9182.1|9180.6|9182.4|9180|9183.7|9181.6|9181.5|9179.5|379
1635363000000|2021-10-27 19:30:00|9182.5|9180.1|9181.3|9179.8|9183.2|9181|9181.2|9179.3|386
1635363300000|2021-10-27 19:35:00|9181.4|9179.9|9181.5|9179.1|9182.5|9180.6|9180.5|9178.5|431
1635363600000|2021-10-27 19:40:00|9181.6|9179.2|9181.5|9179.1|9182.4|9180.5|9180.5|9178.5|239
1635363900000|2021-10-27 19:45:00|9181.4|9179|9181.6|9180.1|9182.6|9180.7|9180.4|9178.4|271
1635364200000|2021-10-27 19:50:00|9182|9179.6|9180.9|9178.5|9182.2|9180.4|9180.4|9178.4|230
1635364500000|2021-10-27 19:55:00|9181|9178.6|9182.8|9180.4|9183.7|9181.6|9180.8|9178.5|332
1635364800000|2021-10-27 20:00:00|9182.9|9180.5|9183.7|9181.3|9184.3|9181.9|9182.2|9180.2|219
1635365100000|2021-10-27 20:05:00|9183.8|9181.4|9183.4|9181|9184.4|9182|9183|9181|123
1635365400000|2021-10-27 20:10:00|9183.5|9181.1|9183.6|9181.2|9183.8|9181.8|9182.9|9180.9|108
1635365700000|2021-10-27 20:15:00|9183.7|9181.3|9183.5|9181.1|9183.8|9181.6|9183|9181|119
1635366000000|2021-10-27 20:20:00|9183.6|9181.2|9183.4|9181|9183.7|9181.5|9182.6|9180.6|100
1635366300000|2021-10-27 20:25:00|9183.5|9181.1|9182.8|9180.4|9183.6|9181.6|9182|9180|120
1635366600000|2021-10-27 20:30:00|9182.9|9180.5|9182.7|9180.3|9182.9|9180.5|9181.9|9179.5|96
1635366900000|2021-10-27 20:35:00|9182.6|9180.2|9182.7|9180.3|9183|9180.7|9182.1|9180.1|101
1635367200000|2021-10-27 20:40:00|9182.8|9180.4|9181.8|9179.4|9182.8|9180.5|9181.7|9179.3|139
1635367500000|2021-10-27 20:45:00|9181.9|9179.5|9182.9|9180.5|9183|9180.6|9181.9|9179.5|242
1635367800000|2021-10-27 20:50:00|9182.8|9180.4|9182.4|9180|9183.2|9180.8|9182.2|9179.8|220
1635368100000|2021-10-27 20:55:00|9182.5|9180.1|9182.9|9180.5|9183.3|9180.5|9181.9|9179.1|385
1635368400000|2021-10-27 21:00:00|9182.8|9180.4|9183.4|9179.6|9183.4|9180.4|9182.5|9179.6|42
1635368700000|2021-10-27 21:05:00|9183.1|9178.7|9183.4|9177.6|9185.2|9179.8|9182|9175.6|124
1635369000000|2021-10-27 21:10:00|9183.8|9178.9|9184.1|9179.1|9186.4|9179.7|9182.5|9176.3|198
1635369300000|2021-10-27 21:15:00|9184|9178.5|9182.2|9167.2|9186.1|9179.4|9179.1|9164.1|210
1635369600000|2021-10-27 21:20:00|9181.7|9166.7|9180.2|9165.2|9183.9|9168.9|9180|9165|111
1635369900000|2021-10-27 21:25:00|9180.3|9165.3|9180.5|9165.5|9184.1|9169.1|9180.1|9165.1|120
1635370200000|2021-10-27 21:30:00|9180.6|9165.6|9189.8|9174.8|9194.1|9179.1|9180.6|9165.6|213
1635370500000|2021-10-27 21:35:00|9189.6|9174.6|9190.6|9175.6|9192.6|9177.6|9187.2|9172.2|254
1635370800000|2021-10-27 21:40:00|9191.5|9176.5|9189.9|9174.9|9192.8|9177.8|9188.8|9173.8|290
1635371100000|2021-10-27 21:45:00|9190.1|9175.1|9187.2|9172.2|9191.6|9176.6|9180.9|9165.9|290
1635371400000|2021-10-27 21:50:00|9187|9172|9189.7|9174.7|9191.7|9176.7|9182.6|9167.6|599
1635371700000|2021-10-27 21:55:00|9189.5|9174.5|9190.7|9175.7|9193.1|9178.1|9184.1|9169.1|505
1635372000000|2021-10-27 22:00:00|9187.5|9172.5|9183.1|9180.4|9190.2|9180.8|9182.5|9169.6|529
1635372300000|2021-10-27 22:05:00|9182.6|9180.2|9183|9180.5|9184.6|9180.8|9182|9179.4|265
1635372600000|2021-10-27 22:10:00|9183.2|9180.6|9183|9180.1|9184|9180.7|9182.3|9179.7|242
1635372900000|2021-10-27 22:15:00|9182.6|9179.9|9182.4|9180|9183.2|9180.5|9182.1|9179.6|120
1635373200000|2021-10-27 22:20:00|9182.5|9180.1|9182.6|9180.2|9183|9180.5|9182.2|9179.6|148
1635373500000|2021-10-27 22:25:00|9182.7|9180.3|9181.8|9179.4|9182.9|9180.7|9181.1|9178.7|140
1635373800000|2021-10-27 22:30:00|9182.1|9179.7|9181.9|9179.5|9183|9180.6|9181.6|9179.1|169
1635374100000|2021-10-27 22:35:00|9182|9179.6|9182.2|9179.5|9182.4|9180|9181.2|9179|115
1635374400000|2021-10-27 22:40:00|9182.1|9179.7|9182.6|9180.2|9182.7|9180.2|9181.6|9179.2|150
1635374700000|2021-10-27 22:45:00|9182.5|9180.1|9181.9|9179.5|9183.3|9180.4|9181.8|9178.3|137
1635375000000|2021-10-27 22:50:00|9182|9179.6|9182.5|9180.1|9183.1|9180.4|9181.8|9179.2|119
1635375300000|2021-10-27 22:55:00|9182.4|9180|9182.5|9180.1|9184.3|9180.5|9182.4|9179.2|123
1635375600000|2021-10-27 23:00:00|9182.6|9180.2|9183|9180.6|9183.7|9181.3|9182.6|9180.2|158
1635375900000|2021-10-27 23:05:00|9183.1|9180.7|9183.2|9180.8|9183.7|9181.3|9182.7|9180.3|157
1635376200000|2021-10-27 23:10:00|9183.1|9180.7|9182.9|9180.5|9183.8|9181.4|9182.7|9180.3|116
1635376500000|2021-10-27 23:15:00|9182.7|9180.3|9183.7|9181.3|9183.8|9181.4|9182.5|9180.1|131
1635376800000|2021-10-27 23:20:00|9183.6|9181.2|9183.6|9181.2|9183.8|9181.4|9183.5|9181.1|85
1635377100000|2021-10-27 23:25:00|9183.7|9181.3|9182.7|9180.3|9183.7|9181.3|9182.3|9179.9|83
1635377400000|2021-10-27 23:30:00|9182.8|9180.4|9182.3|9180.8|9183.3|9180.9|9182.3|9180.2|87
1635377700000|2021-10-27 23:35:00|9182.4|9180.9|9183.2|9180.8|9183.3|9180.9|9182.3|9180.3|93
1635378000000|2021-10-27 23:40:00|9183.1|9180.7|9183.2|9180.8|9183.8|9181.4|9182.8|9180.4|140
1635378300000|2021-10-27 23:45:00|9183.3|9180.9|9183.1|9180.7|9183.4|9181|9182.7|9180.3|77
1635378600000|2021-10-27 23:50:00|9183.2|9180.8|9182.8|9180.4|9183.7|9181.3|9182.5|9180.3|97
1635378900000|2021-10-27 23:55:00|9182.7|9180.3|9182.8|9180.4|9183.4|9181.3|9182.4|9180.3|123
1635379200000|2021-10-28 00:00:00|9182.9|9180.5|9182.9|9180.5|9183.6|9181.5|9181.6|9179.6|243
1635379500000|2021-10-28 00:05:00|9182.7|9180.3|9183.3|9181.8|9184.6|9182.7|9182.2|9180.2|171
1635379800000|2021-10-28 00:10:00|9183.2|9181.7|9187.3|9185.8|9188.1|9185.9|9182.4|9180.7|197
1635380100000|2021-10-28 00:15:00|9187.4|9185.9|9188|9185.6|9188.2|9186.2|9186.1|9184.2|182
1635380400000|2021-10-28 00:20:00|9187.9|9185.5|9186.1|9183.7|9187.9|9185.8|9186|9183.6|180
1635380700000|2021-10-28 00:25:00|9186.2|9183.8|9188.4|9186.9|9188.9|9187|9185.9|9183.7|165
1635381000000|2021-10-28 00:30:00|9188.3|9186.8|9188.6|9187.1|9189.1|9187.4|9188.2|9186.2|216
1635381300000|2021-10-28 00:35:00|9188.5|9187|9188.4|9186.9|9189|9187.4|9187.4|9185.9|211
1635381600000|2021-10-28 00:40:00|9188.3|9186.8|9188.4|9186.9|9189.5|9187.8|9187.6|9186.1|194
1635381900000|2021-10-28 00:45:00|9188.5|9187|9188.2|9186.7|9189.3|9187.4|9188.1|9186.2|155
1635382200000|2021-10-28 00:50:00|9188.1|9186.6|9189.8|9187.4|9189.8|9188|9186.6|9184.7|246
1635382500000|2021-10-28 00:55:00|9189.7|9187.3|9188|9185.6|9191.2|9189.3|9187.5|9185.6|224
1635382800000|2021-10-28 01:00:00|9188.1|9185.7|9187.6|9186.1|9188.1|9186.4|9187.2|9185.3|187
1635383100000|2021-10-28 01:05:00|9187.5|9186|9190|9188.5|9190|9188.5|9187.4|9185.9|228
1635383400000|2021-10-28 01:10:00|9189.9|9188.4|9188.1|9186.6|9190.6|9188.8|9188|9186.5|222
1635383700000|2021-10-28 01:15:00|9187.9|9186.4|9187.2|9185.7|9189.3|9187.5|9186.6|9184.9|291
1635384000000|2021-10-28 01:20:00|9187.3|9185.8|9187.4|9185.9|9188.1|9186.4|9187.2|9185.4|128
1635384300000|2021-10-28 01:25:00|9187.5|9186|9187.4|9185.9|9188|9186.3|9187.2|9185.3|187
1635384600000|2021-10-28 01:30:00|9187.3|9185.8|9188.4|9186.9|9189.3|9187.5|9187|9185.2|284
1635384900000|2021-10-28 01:35:00|9188.5|9187|9189.6|9188.1|9191.2|9189.4|9188.2|9186.7|261
1635385200000|2021-10-28 01:40:00|9189.4|9187.9|9189.3|9186.9|9190.3|9188.6|9188.3|9186.8|256
1635385500000|2021-10-28 01:45:00|9189.4|9187|9186|9183.6|9189.4|9187.6|9185.5|9183.6|332
1635385800000|2021-10-28 01:50:00|9185.6|9184.1|9181.6|9180.1|9186.6|9184.7|9181.2|9179.4|303
1635386100000|2021-10-28 01:55:00|9182.6|9180.2|9180.9|9178.5|9182.6|9180.7|9180.3|9178.3|239
1635386400000|2021-10-28 02:00:00|9181|9178.6|9178.2|9175.8|9181|9179.1|9176.2|9174.1|372
1635386700000|2021-10-28 02:05:00|9177.8|9175.4|9176.6|9175.1|9178|9176|9175.8|9174.1|283
1635387000000|2021-10-28 02:10:00|9176.5|9175|9177|9174.6|9177.9|9175.9|9175.9|9174|226
1635387300000|2021-10-28 02:15:00|9176.9|9174.5|9177.2|9175.7|9178.2|9176.2|9176.4|9174.3|259
1635387600000|2021-10-28 02:20:00|9177.3|9175.8|9176.5|9175|9177.3|9175.8|9175.3|9173.5|234
1635387900000|2021-10-28 02:25:00|9176.4|9174.9|9177.9|9175.5|9177.9|9175.9|9176.4|9174.4|258
1635388200000|2021-10-28 02:30:00|9178|9176.5|9177.7|9175.3|9178.7|9176.8|9176.7|9174.9|255
1635388500000|2021-10-28 02:35:00|9177.6|9175.2|9176.4|9174.9|9178|9176.1|9175.2|9173.5|273
1635388800000|2021-10-28 02:40:00|9176.5|9175|9175.8|9173.4|9176.5|9175|9175.1|9173.3|209
1635389100000|2021-10-28 02:45:00|9175.9|9173.5|9176|9173.6|9177|9175.1|9175.1|9173.1|253
1635389400000|2021-10-28 02:50:00|9175.9|9173.5|9175.7|9174.2|9176.3|9174.4|9174.5|9172.7|157
1635389700000|2021-10-28 02:55:00|9175.8|9174.3|9179.8|9177.4|9180.3|9178.4|9175.7|9174.2|312
1635390000000|2021-10-28 03:00:00|9179.9|9177.5|9182.3|9180.8|9183.3|9181.2|9179.4|9177.2|349
1635390300000|2021-10-28 03:05:00|9182.4|9180.9|9182.5|9180.1|9183.7|9181.7|9182|9180|220
1635390600000|2021-10-28 03:10:00|9182.7|9180.3|9183.4|9181.9|9183.5|9181.9|9181.1|9179.1|228
1635390900000|2021-10-28 03:15:00|9183.3|9181.8|9183.4|9181.9|9183.5|9182|9183.1|9181.6|155
1635391200000|2021-10-28 03:20:00|9183.5|9182|9185.7|9184.2|9186.3|9184.4|9183.4|9181.9|139
1635391500000|2021-10-28 03:25:00|9185.8|9184.3|9185.8|9184.3|9186.2|9184.5|9184.1|9182.3|171
1635391800000|2021-10-28 03:30:00|9186|9184.5|9186.6|9185.1|9188.7|9186.8|9185.9|9184|182
1635392100000|2021-10-28 03:35:00|9186.2|9184.7|9186.5|9185|9187|9185.3|9185.8|9184.1|171
1635392400000|2021-10-28 03:40:00|9186.6|9185.1|9188.1|9186.6|9188.7|9186.8|9186.3|9184.5|200
1635392700000|2021-10-28 03:45:00|9188.2|9186.7|9187.9|9186.4|9189.4|9187.6|9187.7|9186|164
1635393000000|2021-10-28 03:50:00|9187.8|9186.3|9187.3|9185.8|9188.2|9186.4|9187.1|9185.2|129
1635393300000|2021-10-28 03:55:00|9187.2|9185.7|9185.3|9183.8|9187.3|9185.8|9185.1|9183.3|146
1635393600000|2021-10-28 04:00:00|9185.7|9183.3|9186.7|9185.2|9187.1|9185.2|9185.5|9183.3|123
1635393900000|2021-10-28 04:05:00|9186.6|9185.1|9185.8|9184.3|9187.4|9185.4|9185.6|9183.7|121
1635394200000|2021-10-28 04:10:00|9185.7|9184.2|9186.4|9184.9|9186.8|9185|9185.4|9183.4|142
1635394500000|2021-10-28 04:15:00|9186.3|9184.8|9185.6|9184.1|9186.9|9184.9|9185.5|9183.6|81
1635394800000|2021-10-28 04:20:00|9185.7|9184.2|9183.9|9182.4|9186|9184.3|9183.4|9181.5|222
1635395100000|2021-10-28 04:25:00|9183.8|9182.3|9183.9|9182.4|9184.5|9182.6|9182.8|9181|157
1635395400000|2021-10-28 04:30:00|9184|9182.5|9185.7|9184.2|9186.4|9184.6|9183.9|9182|287
1635395700000|2021-10-28 04:35:00|9185.6|9184.1|9187.4|9185.9|9188.5|9186.4|9185.6|9183.9|220
1635396000000|2021-10-28 04:40:00|9187.3|9185.8|9185.6|9184.1|9187.9|9185.9|9185.4|9183.6|242
1635396300000|2021-10-28 04:45:00|9185.7|9184.2|9184.7|9183.2|9186|9184.2|9184|9182.5|175
1635396600000|2021-10-28 04:50:00|9184.8|9183.3|9186.2|9183.8|9186.5|9184.6|9184.8|9183.3|136
1635396900000|2021-10-28 04:55:00|9185.7|9184.2|9185.3|9182.9|9186|9184.3|9184.7|9182.8|142
1635397200000|2021-10-28 05:00:00|9185.2|9182.8|9184.8|9183.3|9185.2|9183.4|9183.9|9182.4|169
1635397500000|2021-10-28 05:05:00|9184.9|9183.4|9186.4|9184.9|9186.9|9185.4|9184.7|9183.2|172
1635397800000|2021-10-28 05:10:00|9186.3|9184.8|9187.1|9185.6|9187.2|9185.7|9184.6|9183.1|219
1635398100000|2021-10-28 05:15:00|9186.9|9185.4|9188|9186.5|9188.2|9186.7|9186.5|9185|268
1635398400000|2021-10-28 05:20:00|9188.1|9186.6|9186.5|9185|9188.1|9186.6|9186.4|9184.5|184
1635398700000|2021-10-28 05:25:00|9186.4|9184.9|9187.5|9186|9188.4|9186.9|9186.4|9184.9|156
1635399000000|2021-10-28 05:30:00|9187.4|9185.9|9188.9|9187.4|9189.1|9187.6|9187.3|9185.8|189
1635399300000|2021-10-28 05:35:00|9188.8|9187.3|9188.9|9187.4|9189.8|9188.1|9188.5|9186.7|178
1635399600000|2021-10-28 05:40:00|9189|9187.5|9188.9|9187.4|9190|9188.3|9188.8|9187.1|115
1635399900000|2021-10-28 05:45:00|9188.8|9187.3|9188.5|9187|9189.8|9188.3|9188.3|9186.2|214
1635400200000|2021-10-28 05:50:00|9188.6|9187.1|9189.6|9188.1|9190.5|9188.9|9188.6|9186.8|267
1635400500000|2021-10-28 05:55:00|9189.5|9188|9190.3|9188.8|9190.9|9189.2|9189.4|9187.7|238
1635400800000|2021-10-28 06:00:00|9190.9|9188.5|9187.6|9186.1|9190.9|9189|9187.3|9185.6|349
1635401100000|2021-10-28 06:05:00|9187.4|9185.9|9186.6|9185.1|9189.7|9187.7|9186.1|9184.6|398
1635401400000|2021-10-28 06:10:00|9186.5|9185|9188.3|9186.8|9189.6|9187.3|9185.6|9183.6|407
1635401700000|2021-10-28 06:15:00|9188.2|9186.7|9188.4|9186.9|9190.4|9188.7|9187.5|9185.5|330
1635402000000|2021-10-28 06:20:00|9188.5|9187|9190|9187.6|9190.5|9188.5|9188.1|9185.9|374
1635402300000|2021-10-28 06:25:00|9190.2|9187.8|9187.8|9186.3|9190.8|9189|9187.3|9185.7|360
1635402600000|2021-10-28 06:30:00|9187.9|9186.4|9185.3|9182.9|9188.2|9186.6|9182.3|9180.4|522
1635402900000|2021-10-28 06:35:00|9184.9|9183.4|9184.2|9181.8|9187|9185.1|9183.9|9181.8|402
1635403200000|2021-10-28 06:40:00|9184.1|9181.7|9188.9|9187.4|9189.2|9187.5|9183.4|9181.4|546
1635403500000|2021-10-28 06:45:00|9189|9187.5|9186.6|9185.1|9190.5|9188.6|9186.4|9184.6|482
1635403800000|2021-10-28 06:50:00|9187.1|9184.7|9189.5|9187.1|9189.8|9187.8|9186.4|9184.4|546
1635404100000|2021-10-28 06:55:00|9189|9187.5|9189.2|9186.8|9190.9|9189.2|9187.7|9185.7|536
1635404400000|2021-10-28 07:00:00|9189|9186.6|9187.1|9184.7|9190.9|9189|9185.9|9183.9|785
1635404700000|2021-10-28 07:05:00|9187|9184.6|9185.4|9183.9|9188.7|9186.8|9184.7|9182.8|764
1635405000000|2021-10-28 07:10:00|9185.5|9184|9190.3|9187.9|9190.3|9188.1|9185.4|9183.5|590
1635405300000|2021-10-28 07:15:00|9190.2|9187.8|9186.6|9185.1|9190.5|9188.5|9185.4|9183.5|450
1635405600000|2021-10-28 07:20:00|9186.5|9185|9185.9|9184.4|9187|9185.1|9183.3|9181.2|529
1635405900000|2021-10-28 07:25:00|9186|9184.5|9184.4|9182|9186.9|9185.3|9182.5|9180.7|542
1635406200000|2021-10-28 07:30:00|9184.5|9182.1|9180.1|9177.7|9184.7|9182.8|9179.5|9177.6|549
1635406500000|2021-10-28 07:35:00|9180.2|9177.8|9172.8|9170.4|9180.3|9178.2|9171.6|9169.8|615
1635406800000|2021-10-28 07:40:00|9172.9|9170.5|9171|9168.6|9172.9|9170.6|9167.4|9165.4|571
1635407100000|2021-10-28 07:45:00|9170.8|9168.4|9174.9|9172.5|9175.3|9173.2|9169.8|9167.8|595
1635407400000|2021-10-28 07:50:00|9174.8|9172.4|9175.3|9172.9|9176.7|9174.3|9173.2|9171.1|413
1635407700000|2021-10-28 07:55:00|9175.2|9172.8|9173.6|9171.2|9176.2|9173.8|9172.4|9170.3|471
1635408000000|2021-10-28 08:00:00|9173.5|9171.1|9169.8|9168.3|9173.5|9171.3|9169.4|9167.7|626
1635408300000|2021-10-28 08:05:00|9169.7|9168.2|9171.7|9169.3|9172.9|9170.5|9168.6|9166.2|590
1635408600000|2021-10-28 08:10:00|9171.8|9169.4|9174.7|9172.3|9174.8|9172.4|9170.4|9168.4|558
1635408900000|2021-10-28 08:15:00|9174.6|9172.2|9182.1|9179.7|9182.9|9180.8|9173.6|9171.6|720
1635409200000|2021-10-28 08:20:00|9182.3|9179.9|9182.4|9180|9184.1|9182|9180.2|9178.2|585
1635409500000|2021-10-28 08:25:00|9182.5|9180.1|9183.9|9181.5|9186|9184|9181.7|9179.7|617
1635409800000|2021-10-28 08:30:00|9184|9181.6|9184|9181.6|9185.3|9183.3|9182.9|9180.9|524
1635410100000|2021-10-28 08:35:00|9184.1|9181.7|9187.3|9184.9|9188.2|9186.2|9182.4|9180.5|586
1635410400000|2021-10-28 08:40:00|9187.2|9184.8|9186.8|9185.3|9188.3|9186.3|9186.2|9184.1|560
1635410700000|2021-10-28 08:45:00|9186.7|9185.2|9186.8|9185.3|9188.1|9186.1|9185.6|9183.7|358
1635411000000|2021-10-28 08:50:00|9186.9|9185.4|9192|9189.6|9195.3|9193.5|9186.7|9185.2|692
1635411300000|2021-10-28 08:55:00|9191.2|9189.7|9187|9184.6|9192.7|9190.5|9187|9184.6|482
1635411600000|2021-10-28 09:00:00|9186.9|9184.5|9187.7|9185.3|9188.6|9186.6|9184.2|9182.2|509
1635411900000|2021-10-28 09:05:00|9187.8|9185.4|9187.8|9185.4|9188.8|9186.8|9186.4|9184.5|414
1635412200000|2021-10-28 09:10:00|9187.7|9185.3|9187.1|9184.7|9188.5|9186.8|9185.8|9183.9|510
1635412500000|2021-10-28 09:15:00|9186.6|9185.1|9185|9183.5|9188.7|9186.8|9184.7|9182.9|345
1635412800000|2021-10-28 09:20:00|9184.9|9183.4|9185|9183.5|9188.4|9186.1|9184.4|9182.6|441
1635413100000|2021-10-28 09:25:00|9185.1|9183.6|9188.3|9186.8|9189.7|9187.9|9184.6|9182.4|486
1635413400000|2021-10-28 09:30:00|9188.8|9186.4|9192.3|9189.9|9192.8|9190.9|9188.4|9186.4|501
1635413700000|2021-10-28 09:35:00|9192.4|9190|9189.8|9188.3|9193.8|9191.9|9188.8|9186.8|446
1635414000000|2021-10-28 09:40:00|9189.6|9188.1|9189.7|9188.2|9189.8|9188.3|9187.4|9185.8|402
1635414300000|2021-10-28 09:45:00|9189.6|9188.1|9192|9189.6|9192.8|9191.1|9188|9186.3|547
1635414600000|2021-10-28 09:50:00|9191.9|9189.5|9184.9|9183.4|9192.1|9190.3|9184.6|9182.7|459
1635414900000|2021-10-28 09:55:00|9184.7|9183.2|9185.4|9183.9|9186.4|9184.4|9182.4|9180.5|531
1635415200000|2021-10-28 10:00:00|9185.7|9184.2|9183|9180.6|9186.3|9184.6|9181.3|9179.4|518
1635415500000|2021-10-28 10:05:00|9182.9|9180.5|9180.3|9177.9|9184.6|9182.7|9179.8|9177.9|464
1635415800000|2021-10-28 10:10:00|9180.4|9178|9179.8|9178.3|9181.4|9179.3|9178.8|9176.9|277
1635416100000|2021-10-28 10:15:00|9180|9178.5|9180|9178.5|9181.8|9179.8|9178.1|9176.3|360
1635416400000|2021-10-28 10:20:00|9179.9|9178.4|9176.1|9174.6|9181.2|9179.2|9173.8|9172.3|540
1635416700000|2021-10-28 10:25:00|9176|9174.5|9181|9179.5|9181.4|9179.5|9175.7|9174.1|445
1635417000000|2021-10-28 10:30:00|9180.9|9179.4|9182.5|9180.1|9184.3|9182.3|9180.9|9179.4|337
1635417300000|2021-10-28 10:35:00|9181.8|9180.3|9183.8|9182.3|9185.3|9183.5|9181.5|9179.5|396
1635417600000|2021-10-28 10:40:00|9183.9|9182.4|9185.4|9183|9185.7|9183.7|9183.4|9181.4|280
1635417900000|2021-10-28 10:45:00|9185|9182.6|9183.6|9181.2|9185.5|9183.6|9183|9181|452
1635418200000|2021-10-28 10:50:00|9183.7|9181.3|9183.6|9181.2|9184.2|9182.3|9181.5|9179.8|453
1635418500000|2021-10-28 10:55:00|9183.7|9181.3|9186.2|9183.8|9186.5|9184.7|9183.2|9181.1|454
1635418800000|2021-10-28 11:00:00|9186|9183.6|9184.6|9182.2|9187.1|9185|9183.3|9181.2|562
1635419100000|2021-10-28 11:05:00|9184.7|9182.3|9182.7|9181.2|9184.7|9182.5|9181.5|9179.4|423
1635419400000|2021-10-28 11:10:00|9182.6|9181.1|9185.4|9183|9185.6|9183.7|9181.9|9180|335
1635419700000|2021-10-28 11:15:00|9185.5|9183.1|9189.3|9186.9|9189.6|9187.5|9184.6|9182.6|443
1635420000000|2021-10-28 11:20:00|9189.6|9187.2|9190.6|9188.2|9194.3|9192.2|9188.4|9186.5|448
1635420300000|2021-10-28 11:25:00|9190.5|9188.1|9188.2|9185.8|9190.5|9188.6|9185.8|9184.2|391
1635420600000|2021-10-28 11:30:00|9188.1|9185.7|9190|9187.6|9190.3|9188.1|9185.9|9184.2|451
1635420900000|2021-10-28 11:35:00|9189.4|9187.9|9186.1|9183.7|9192.2|9190.3|9185.7|9183.3|500
1635421200000|2021-10-28 11:40:00|9185.8|9183.4|9192.9|9184.3|9192.9|9187.9|9185.2|9183.2|449
1635421500000|2021-10-28 11:45:00|9191.2|9185.9|9176.9|9175.4|9192.4|9185.9|9176.2|9174|926
1635421800000|2021-10-28 11:50:00|9176.8|9175.3|9188.2|9185.8|9188.4|9186|9175.3|9173.2|716
1635422100000|2021-10-28 11:55:00|9188|9185.6|9188.6|9186.2|9191|9189.1|9186.6|9184.2|908
1635422400000|2021-10-28 12:00:00|9188.5|9186.1|9189.2|9186.8|9191.9|9189.5|9186.9|9184.9|788
1635422700000|2021-10-28 12:05:00|9189.1|9186.7|9195.3|9192.9|9195.6|9193.5|9188.7|9186.3|702
1635423000000|2021-10-28 12:10:00|9195.2|9192.8|9193.5|9191.1|9195.7|9193.7|9192.6|9190.3|615
1635423300000|2021-10-28 12:15:00|9193.6|9191.2|9195.6|9193.2|9195.8|9193.9|9191.8|9189.8|573
1635423600000|2021-10-28 12:20:00|9195.4|9193|9194.6|9193.1|9195.8|9194.1|9191.4|9189.5|741
1635423900000|2021-10-28 12:25:00|9195|9192.6|9191.4|9187.7|9195.4|9193.5|9190|9185.2|585
1635424200000|2021-10-28 12:30:00|9192.1|9189.2|9188.3|9185.9|9193.6|9190.6|9182.6|9180.2|1133
1635424500000|2021-10-28 12:35:00|9188.2|9185.8|9185|9182.6|9189|9186.6|9183.4|9181.4|826
1635424800000|2021-10-28 12:40:00|9185.1|9182.7|9177.2|9174.8|9185.3|9182.9|9170.4|9168|1170
1635425100000|2021-10-28 12:45:00|9177.6|9175.2|9178.5|9176.1|9178.8|9176.4|9170.5|9168.1|1371
1635425400000|2021-10-28 12:50:00|9178.4|9176|9176.9|9174.5|9179.9|9177.7|9173.2|9171|1110
1635425700000|2021-10-28 12:55:00|9177|9174.6|9169.6|9167.2|9177.8|9175.4|9167.9|9165.5|856
1635426000000|2021-10-28 13:00:00|9169.3|9166.9|9170.6|9168.2|9171.6|9169.6|9164|9162|1048
1635426300000|2021-10-28 13:05:00|9170.4|9168|9166.3|9163.9|9171.1|9169.1|9164.9|9162.7|1149
1635426600000|2021-10-28 13:10:00|9166.4|9164|9165|9163.5|9168|9166.2|9162.8|9160.9|1004
1635426900000|2021-10-28 13:15:00|9165.1|9163.6|9165.6|9164.1|9168.9|9166.9|9164|9162.2|976
1635427200000|2021-10-28 13:20:00|9165.7|9164.2|9163.4|9161.9|9166.3|9164.5|9161.2|9159.7|782
1635427500000|2021-10-28 13:25:00|9163.3|9161.8|9157.5|9156|9165|9163.5|9157.4|9155.5|759
1635427800000|2021-10-28 13:30:00|9157.7|9156.2|9158.8|9156.4|9163.6|9161.8|9152.8|9150.9|1270
1635428100000|2021-10-28 13:35:00|9158|9156.5|9159.9|9158.4|9161.9|9160.3|9155.4|9153.4|1049
1635428400000|2021-10-28 13:40:00|9160|9158.5|9160.7|9158.3|9161.4|9159.4|9155.5|9153.3|1123
1635428700000|2021-10-28 13:45:00|9160.6|9158.2|9159.6|9158.1|9160.7|9159.1|9157|9154.6|818
1635429000000|2021-10-28 13:50:00|9159.5|9158|9150.8|9149.3|9159.7|9158|9150.7|9148.7|771
1635429300000|2021-10-28 13:55:00|9150.9|9149.4|9148.7|9146.3|9153.6|9151.6|9147.3|9145.1|847
1635429600000|2021-10-28 14:00:00|9148.8|9146.4|9147.2|9145.7|9150.3|9148.3|9143.6|9141.3|1022
1635429900000|2021-10-28 14:05:00|9147.3|9145.8|9140.5|9139|9147.4|9145.9|9138.2|9136.2|967
1635430200000|2021-10-28 14:10:00|9140.4|9138.9|9139.3|9136.9|9142.5|9140.7|9136.7|9134.8|844
1635430500000|2021-10-28 14:15:00|9139.2|9136.8|9131.1|9129.6|9141.1|9139.6|9130.7|9129|857
1635430800000|2021-10-28 14:20:00|9131|9129.5|9132.9|9130.5|9134.8|9132.9|9129.4|9127.9|761
1635431100000|2021-10-28 14:25:00|9133|9130.6|9136.3|9134.8|9138.4|9136.6|9132.2|9130.5|887
1635431400000|2021-10-28 14:30:00|9136.2|9134.7|9137.9|9136.4|9140.3|9138.3|9135.2|9133.3|811
1635431700000|2021-10-28 14:35:00|9138|9136.5|9137.9|9136.4|9139.6|9137.7|9135.6|9133.7|880
1635432000000|2021-10-28 14:40:00|9138.5|9136.1|9135.5|9134|9139.8|9137.8|9135.1|9133.3|907
1635432300000|2021-10-28 14:45:00|9135.6|9134.1|9135.9|9133.5|9137.6|9135.6|9134.2|9132.2|854
1635432600000|2021-10-28 14:50:00|9135.5|9134|9133.7|9131.3|9138.1|9136|9131.7|9129.5|1186
1635432900000|2021-10-28 14:55:00|9133.6|9131.2|9138.5|9136.1|9138.9|9136.9|9129.7|9127.7|936
1635433200000|2021-10-28 15:00:00|9138.6|9136.2|9133.5|9132|9138.7|9136.9|9129.5|9127.3|1017
1635433500000|2021-10-28 15:05:00|9133.4|9131.9|9129.8|9128.3|9135.5|9133.7|9128.6|9127|758
1635433800000|2021-10-28 15:10:00|9129.9|9128.4|9125.3|9123.8|9130.4|9128.7|9123.3|9121.4|660
1635434100000|2021-10-28 15:15:00|9125.6|9124.1|9124.1|9122.6|9126.5|9125|9122.4|9120.6|816
1635434400000|2021-10-28 15:20:00|9124|9122.5|9131|9129.5|9131.5|9130|9123.2|9121.7|718
1635434700000|2021-10-28 15:25:00|9131.2|9129.7|9129.7|9128.2|9131.2|9129.7|9128.2|9126.7|690
1635435000000|2021-10-28 15:30:00|9129.8|9128.3|9123.7|9122.2|9129.9|9128.4|9123.7|9121.6|768
1635435300000|2021-10-28 15:35:00|9123.6|9122.1|9119.9|9118.4|9124.2|9122.4|9118.8|9116.8|656
1635435600000|2021-10-28 15:40:00|9119.8|9118.3|9122.3|9120.8|9123.3|9121.6|9118.7|9116.8|639
1635435900000|2021-10-28 15:45:00|9122.4|9120.9|9119.8|9118.3|9123|9121.5|9118.5|9117|511
1635436200000|2021-10-28 15:50:00|9119.7|9118.2|9121.6|9120.1|9122.2|9120.3|9119.4|9117.7|469
1635436500000|2021-10-28 15:55:00|9121.2|9119.7|9124.6|9123.1|9125.5|9123.7|9120|9118.5|492
1635436800000|2021-10-28 16:00:00|9124.4|9122.9|9126.8|9125.3|9128.1|9126.1|9124|9122.1|531
1635437100000|2021-10-28 16:05:00|9126.9|9125.4|9127.8|9126.3|9128.8|9127.1|9126.5|9124.5|374
1635437400000|2021-10-28 16:10:00|9128.1|9126.6|9124.1|9122.6|9128.7|9126.8|9124.1|9122.3|439
1635437700000|2021-10-28 16:15:00|9124.2|9122.7|9123.3|9120.9|9124.8|9122.9|9120.8|9118.9|378
1635438000000|2021-10-28 16:20:00|9123.1|9120.7|9121.9|9120.4|9123.2|9121.3|9119.7|9118.2|471
1635438300000|2021-10-28 16:25:00|9122.1|9120.6|9118.1|9116.6|9122.3|9120.6|9117.7|9115.9|482
1635438600000|2021-10-28 16:30:00|9118.5|9116.1|9117.5|9116|9119.8|9117.8|9117.1|9115.6|307
1635438900000|2021-10-28 16:35:00|9117.4|9115.9|9118.5|9117|9119.6|9117.5|9116.8|9115.1|330
1635439200000|2021-10-28 16:40:00|9118.9|9116.5|9125.3|9123.8|9125.6|9123.9|9118.4|9116.5|399
1635439500000|2021-10-28 16:45:00|9125.5|9124|9124.9|9123.4|9127.3|9125.4|9123.3|9121.8|409
1635439800000|2021-10-28 16:50:00|9124.7|9123.2|9121.8|9120.3|9125.5|9124|9121|9119.5|380
1635440100000|2021-10-28 16:55:00|9121.7|9120.2|9123.4|9121.9|9125.3|9123.3|9120.1|9118.6|518
1635440400000|2021-10-28 17:00:00|9123.5|9122|9124|9121.6|9125.8|9123.8|9120.8|9118.9|740
1635440700000|2021-10-28 17:05:00|9123|9121.5|9126.1|9123.7|9130.2|9127.8|9122.8|9121.3|582
1635441000000|2021-10-28 17:10:00|9126|9123.6|9120.8|9119.3|9126.3|9124.4|9120.7|9119.2|419
1635441300000|2021-10-28 17:15:00|9120.7|9119.2|9120.9|9119.4|9121.8|9120.2|9120|9118.1|374
1635441600000|2021-10-28 17:20:00|9121.4|9119|9123.3|9120.9|9123.9|9122|9120.3|9118.8|450
1635441900000|2021-10-28 17:25:00|9123.4|9121|9121.6|9119.2|9123.5|9121.1|9119.9|9118|349
1635442200000|2021-10-28 17:30:00|9121.5|9119.1|9118|9116.5|9122.5|9120.6|9117.4|9115.7|378
1635442500000|2021-10-28 17:35:00|9118.1|9116.6|9119.2|9117.7|9119.8|9118.2|9118|9116.3|347
1635442800000|2021-10-28 17:40:00|9119.1|9117.6|9117.6|9116.1|9120.1|9118.3|9117.4|9115.6|351
1635443100000|2021-10-28 17:45:00|9118|9116.5|9118.7|9117.2|9120.6|9119.1|9117.6|9115.9|357
1635443400000|2021-10-28 17:50:00|9118.6|9117.1|9119.2|9117.7|9119.8|9118|9117.6|9115.7|324
1635443700000|2021-10-28 17:55:00|9119.1|9117.6|9118.6|9117.1|9119.8|9118.3|9118.1|9116.6|238
1635444000000|2021-10-28 18:00:00|9118.5|9117|9116.8|9114.4|9119.1|9117.4|9116.2|9114.4|309
1635444300000|2021-10-28 18:05:00|9116.7|9114.3|9116.9|9115.4|9118.4|9116.7|9116.3|9114.3|177
1635444600000|2021-10-28 18:10:00|9117|9115.5|9117|9115.5|9118.3|9116.5|9116.8|9115.3|207
1635444900000|2021-10-28 18:15:00|9116.9|9115.4|9117.6|9116.1|9117.8|9116.1|9116.1|9114.2|157
1635445200000|2021-10-28 18:20:00|9117.5|9116|9119.9|9118.4|9120.7|9119.2|9117.5|9116|266
1635445500000|2021-10-28 18:25:00|9119.8|9118.3|9118.3|9116.8|9120.1|9118.6|9117|9115.5|279
1635445800000|2021-10-28 18:30:00|9118.2|9116.7|9117.3|9115.8|9119.1|9117.6|9116.5|9115|247
1635446100000|2021-10-28 18:35:00|9117.4|9115.9|9117.4|9115.9|9117.8|9116.3|9116.7|9115|203
1635446400000|2021-10-28 18:40:00|9117.3|9115.8|9116.8|9115.3|9118.7|9117|9116.7|9115.2|198
1635446700000|2021-10-28 18:45:00|9116.7|9115.2|9116.9|9115.4|9117.8|9115.9|9116.6|9115.1|169
1635447000000|2021-10-28 18:50:00|9117|9115.5|9120|9118.5|9120.3|9118.8|9116.7|9115.2|229
1635447300000|2021-10-28 18:55:00|9119.7|9118.2|9119|9117.5|9120.6|9119.1|9118.2|9116.7|319
1635447600000|2021-10-28 19:00:00|9119.1|9117.6|9120.1|9118.6|9122.2|9120.7|9118.5|9116.7|410
1635447900000|2021-10-28 19:05:00|9120.2|9118.7|9119.8|9118.3|9121|9119.1|9119|9117.2|304
1635448200000|2021-10-28 19:10:00|9120.2|9117.8|9120.9|9119.4|9121.4|9119.5|9119|9117.1|328
1635448500000|2021-10-28 19:15:00|9121.4|9119|9119.6|9118.1|9122.5|9120.6|9119.1|9117.3|312
1635448800000|2021-10-28 19:20:00|9119.7|9118.2|9120.2|9117.8|9121.2|9119.1|9118.9|9117|283
1635449100000|2021-10-28 19:25:00|9119.7|9118.2|9120.6|9119.1|9121.1|9119.2|9118.5|9116.4|235
1635449400000|2021-10-28 19:30:00|9121.1|9118.7|9121.2|9119.7|9123.1|9121.2|9120.3|9118.5|387
1635449700000|2021-10-28 19:35:00|9121.3|9119.8|9121.7|9119.3|9121.8|9119.9|9120|9118.1|245
1635450000000|2021-10-28 19:40:00|9121.6|9119.2|9121.3|9119.8|9122.1|9120.3|9119.8|9117.8|304
1635450300000|2021-10-28 19:45:00|9121.4|9119.9|9119.6|9118.1|9121.8|9119.9|9119.4|9117.8|184
1635450600000|2021-10-28 19:50:00|9119.3|9117.8|9121|9119.5|9122.2|9120.5|9119.1|9117.3|448
1635450900000|2021-10-28 19:55:00|9120.9|9119.4|9121.4|9119.9|9123.1|9121.2|9120.2|9118.4|266
1635451200000|2021-10-28 20:00:00|9121.5|9120|9123.5|9121.1|9123.6|9121.6|9121.4|9119.3|294
1635451500000|2021-10-28 20:05:00|9123.4|9121|9122.9|9120.5|9123.5|9121.2|9122.3|9120.2|347
1635451800000|2021-10-28 20:10:00|9122.8|9120.4|9122.7|9120.3|9123|9120.9|9122.4|9120.2|303
1635452100000|2021-10-28 20:15:00|9122.8|9120.4|9122.7|9120.3|9123.5|9121.1|9122.5|9120.1|217
1635452400000|2021-10-28 20:20:00|9122.8|9120.4|9123|9121.5|9124.1|9122.2|9122.3|9120.3|134
1635452700000|2021-10-28 20:25:00|9123.1|9121.6|9122.3|9119.9|9123.6|9121.6|9120.6|9118.3|291
1635453000000|2021-10-28 20:30:00|9122.2|9119.8|9122.4|9120|9122.8|9120.4|9122|9119.6|239
1635453300000|2021-10-28 20:35:00|9122.3|9119.9|9121.6|9119.2|9122.3|9119.9|9121.4|9119|146
1635453600000|2021-10-28 20:40:00|9121.7|9119.3|9120.9|9118.5|9121.9|9119.5|9120.5|9118.1|241
1635453900000|2021-10-28 20:45:00|9121|9118.6|9121.2|9118.8|9121.9|9119.5|9120.7|9118.3|260
1635454200000|2021-10-28 20:50:00|9121.1|9118.7|9119.5|9117.1|9121.3|9118.9|9119.5|9117.1|229
1635454500000|2021-10-28 20:55:00|9119.6|9117.2|9119.9|9117.2|9121.8|9118.8|9119.5|9117|278
1635454800000|2021-10-28 21:00:00|9120.7|9118.3|9119.1|9114.3|9120.7|9118.3|9119.1|9114.3|30
1635455100000|2021-10-28 21:05:00|9120.4|9112.8|9120.1|9114.7|9121.5|9116.4|9118.5|9112|97
1635455400000|2021-10-28 21:10:00|9120.2|9114.3|9119.9|9114.9|9121.8|9116.4|9119.5|9112.8|131
1635455700000|2021-10-28 21:15:00|9119.6|9115.8|9119.7|9114.7|9121.4|9115.8|9119.6|9112.9|138
1635456000000|2021-10-28 21:20:00|9119.9|9114.8|9119.8|9114.8|9121.7|9115.5|9119.4|9113.3|117
1635456300000|2021-10-28 21:25:00|9119.5|9114.6|9120.5|9114.8|9121.8|9116|9119.5|9113.1|121
1635456600000|2021-10-28 21:30:00|9120.4|9114.7|9121.1|9114|9121.7|9115.8|9119.6|9112.7|206
1635456900000|2021-10-28 21:35:00|9121.4|9114.8|9120.3|9114.4|9121.9|9115.9|9119.6|9113.3|144
1635457200000|2021-10-28 21:40:00|9120.6|9113.7|9119.8|9114.5|9121.7|9115.7|9119.6|9113.2|193
1635457500000|2021-10-28 21:45:00|9119.7|9113.6|9120.2|9114.5|9121.2|9115.4|9119.7|9112.8|304
1635457800000|2021-10-28 21:50:00|9120.3|9114.4|9120.8|9114.6|9121.7|9115.5|9118.4|9113|311
1635458100000|2021-10-28 21:55:00|9120.7|9114.7|9120.9|9114.2|9122|9115.4|9120.1|9113.5|232
1635458400000|2021-10-28 22:00:00|9121.2|9114.1|9119.8|9116.3|9121.7|9116.8|9117.9|9114.1|537
1635458700000|2021-10-28 22:05:00|9120|9115.8|9119.2|9115.6|9120|9116.2|9118.4|9115.2|456
1635459000000|2021-10-28 22:10:00|9119.3|9115.7|9121.1|9116.1|9122.9|9117.6|9119|9115.7|634
1635459300000|2021-10-28 22:15:00|9120.9|9116.6|9120.1|9116.3|9121.6|9117.5|9119.7|9115.5|780
1635459600000|2021-10-28 22:20:00|9120.2|9116.2|9119.4|9116.7|9120.9|9117|9119.2|9115.5|593
1635459900000|2021-10-28 22:25:00|9119.5|9116.8|9119.4|9116.5|9120.2|9117.2|9118.9|9115.5|378
1635460200000|2021-10-28 22:30:00|9119.2|9116.4|9119.6|9116.5|9120.3|9117.1|9118.5|9115.5|326
1635460500000|2021-10-28 22:35:00|9119.5|9116.4|9119.4|9116.9|9121.7|9117.5|9119.3|9116|472
1635460800000|2021-10-28 22:40:00|9119.6|9116.6|9119|9115.9|9121.8|9117.8|9118.6|9115.3|600
1635461100000|2021-10-28 22:45:00|9119.4|9116.2|9118.8|9115.8|9120.5|9116.5|9118.2|9115.3|375
1635461400000|2021-10-28 22:50:00|9118.3|9115.9|9118.4|9116|9120.4|9116.3|9117.4|9114.9|289
1635461700000|2021-10-28 22:55:00|9118.3|9115.9|9118.1|9115.7|9119.4|9116.7|9117.9|9114.8|163
1635462000000|2021-10-28 23:00:00|9117.8|9115.4|9118.6|9116.2|9118.8|9116.4|9117.7|9115.3|197
1635462300000|2021-10-28 23:05:00|9118.7|9116.3|9118.2|9115.8|9118.7|9116.3|9117.3|9115.3|118
1635462600000|2021-10-28 23:10:00|9117.9|9115.5|9117.9|9115.5|9119.4|9117|9117.4|9115.3|133
1635462900000|2021-10-28 23:15:00|9117.8|9115.4|9117.7|9115.3|9118|9115.7|9117.2|9115.2|75
1635463200000|2021-10-28 23:20:00|9117.8|9115.4|9116.6|9115.1|9118|9115.9|9116.5|9114.6|85
1635463500000|2021-10-28 23:25:00|9116.5|9115|9117.5|9115.1|9117.9|9115.8|9116.3|9114.5|106
1635463800000|2021-10-28 23:30:00|9117.6|9115.2|9114.4|9112|9118|9115.6|9114.4|9112|147
1635464100000|2021-10-28 23:35:00|9114.5|9112.1|9116.8|9114.4|9116.9|9114.9|9114.3|9111.9|173
1635464400000|2021-10-28 23:40:00|9116.7|9114.3|9117.4|9115|9117.9|9115.9|9116.4|9114.3|147
1635464700000|2021-10-28 23:45:00|9117.5|9115.1|9118|9115.6|9118|9115.8|9116.8|9114.8|103
1635465000000|2021-10-28 23:50:00|9117.5|9116|9117|9114.6|9118.5|9116.5|9116.6|9114.5|115
1635465300000|2021-10-28 23:55:00|9116.5|9115|9118.2|9116.7|9118.8|9116.8|9116.5|9114.6|95
1635465600000|2021-10-29 00:00:00|9118.3|9116.8|9117.6|9115.2|9119.7|9117.8|9117|9115.2|384
1635465900000|2021-10-29 00:05:00|9117.7|9115.3|9113.9|9111.5|9118.1|9116.1|9113.6|9111.2|258
1635466200000|2021-10-29 00:10:00|9114.1|9111.7|9113.9|9112.4|9115.3|9113.1|9112.9|9110.5|145
1635466500000|2021-10-29 00:15:00|9113.8|9112.3|9116.2|9114.7|9116.8|9114.9|9113.8|9112.3|254
1635466800000|2021-10-29 00:20:00|9115.8|9114.3|9115.3|9112.9|9116.2|9114.4|9113.8|9112|267
1635467100000|2021-10-29 00:25:00|9115.2|9112.8|9115.5|9113.1|9116.3|9114.3|9114.7|9112.7|206
1635467400000|2021-10-29 00:30:00|9115.4|9113|9116.4|9114.9|9116.6|9115|9115.1|9113|244
1635467700000|2021-10-29 00:35:00|9116.5|9115|9117.1|9114.7|9117.9|9116.1|9116.3|9114.5|209
1635468000000|2021-10-29 00:40:00|9117.2|9114.8|9117.8|9115.4|9117.9|9116|9116.3|9114.4|213
1635468300000|2021-10-29 00:45:00|9117.7|9115.3|9118.5|9117|9119|9117.1|9116.6|9114.6|219
1635468600000|2021-10-29 00:50:00|9118.6|9117.1|9115.5|9113.1|9119.9|9118.1|9114.1|9112.2|399
1635468900000|2021-10-29 00:55:00|9115.4|9113|9113.5|9112|9116.2|9114.2|9112.7|9110.8|323
1635469200000|2021-10-29 01:00:00|9113.6|9111.2|9111.6|9109.2|9114|9112.1|9111|9108.9|362
1635469500000|2021-10-29 01:05:00|9111.7|9109.3|9110.3|9108.8|9111.8|9109.8|9108.9|9107|387
1635469800000|2021-10-29 01:10:00|9110.8|9108.4|9112.1|9109.7|9113.5|9111.6|9109.8|9107.9|286
1635470100000|2021-10-29 01:15:00|9112|9109.6|9112.3|9110.8|9113.3|9111.4|9110.6|9108.9|311
1635470400000|2021-10-29 01:20:00|9112.4|9110.9|9115.2|9112.8|9115.3|9113.4|9112.3|9110.6|236
1635470700000|2021-10-29 01:25:00|9115.1|9112.7|9117.5|9115.1|9117.5|9115.5|9114.6|9112.7|213
1635471000000|2021-10-29 01:30:00|9117.4|9115|9118.7|9117.2|9118.9|9117.3|9117|9114.9|272
1635471300000|2021-10-29 01:35:00|9118.8|9117.3|9118.1|9116.6|9119.7|9117.9|9117.6|9115.7|253
1635471600000|2021-10-29 01:40:00|9118.2|9116.7|9119.1|9117.6|9119.6|9118.1|9117.2|9115.2|221
1635471900000|2021-10-29 01:45:00|9119|9117.5|9118.1|9116.6|9120.2|9118.3|9118|9116.5|252
1635472200000|2021-10-29 01:50:00|9118.2|9116.7|9119.7|9118.2|9120.6|9118.9|9117.7|9116.1|180
1635472500000|2021-10-29 01:55:00|9119.6|9118.1|9118.7|9117.2|9119.8|9118.3|9118.6|9116.8|187
1635472800000|2021-10-29 02:00:00|9118.8|9117.3|9119.3|9117.8|9119.5|9118|9117.8|9116|95
1635473100000|2021-10-29 02:05:00|9119.4|9117.9|9119.5|9118|9119.6|9118|9118.5|9116.8|150
1635473400000|2021-10-29 02:10:00|9119.6|9118.1|9119.7|9118.2|9120.1|9118.3|9118.7|9117.2|147
1635473700000|2021-10-29 02:15:00|9119.6|9118.1|9119.4|9117.9|9119.9|9118.2|9118.8|9116.9|98
1635474000000|2021-10-29 02:20:00|9119.5|9118|9118.1|9116.6|9119.5|9118|9117.9|9116.4|147
1635474300000|2021-10-29 02:25:00|9118.2|9116.7|9118|9116.5|9118.6|9117.1|9117.7|9116.2|150
1635474600000|2021-10-29 02:30:00|9117.9|9116.4|9118.1|9116.6|9118.8|9117.3|9117.9|9116.4|190
1635474900000|2021-10-29 02:35:00|9118.2|9116.7|9117.3|9115.8|9118.8|9117.3|9117.1|9115.6|165
1635475200000|2021-10-29 02:40:00|9117.2|9115.7|9115.5|9114|9117.8|9116.1|9115.4|9113.9|168
1635475500000|2021-10-29 02:45:00|9115.4|9113.9|9114.8|9113.3|9115.5|9114|9114.5|9112.7|138
1635475800000|2021-10-29 02:50:00|9114.7|9113.2|9115.7|9114.2|9116.1|9114.2|9114.6|9112.7|146
1635476100000|2021-10-29 02:55:00|9115.6|9114.1|9116.3|9114.8|9116.6|9115|9115.5|9113.7|152
1635476400000|2021-10-29 03:00:00|9116.4|9114.9|9116.7|9115.2|9117.3|9115.8|9116.3|9114.5|143
1635476700000|2021-10-29 03:05:00|9116.6|9115.1|9115.7|9114.2|9116.8|9115.2|9115.6|9114.1|139
1635477000000|2021-10-29 03:10:00|9115.9|9114.4|9115.5|9114|9116.6|9115.1|9115.3|9113.3|167
1635477300000|2021-10-29 03:15:00|9115.6|9114.1|9116.4|9114|9117.7|9115.9|9115.5|9114|141
1635477600000|2021-10-29 03:20:00|9116.3|9113.9|9115.6|9114.1|9116.7|9115.2|9115|9113.5|186
1635477900000|2021-10-29 03:25:00|9115.7|9114.2|9116.6|9115.1|9117.7|9116.2|9115.7|9114.2|142
1635478200000|2021-10-29 03:30:00|9116.7|9115.2|9117.3|9115.8|9118.7|9116.8|9116.6|9115.1|212
1635478500000|2021-10-29 03:35:00|9117.4|9115.9|9118.1|9116.6|9118.2|9116.7|9116.4|9114.5|159
1635478800000|2021-10-29 03:40:00|9118.2|9116.7|9119|9116.6|9119.6|9117.8|9118.1|9116.5|230
1635479100000|2021-10-29 03:45:00|9118.5|9117|9118.4|9116.9|9119.4|9117.7|9118.1|9116.2|187
1635479400000|2021-10-29 03:50:00|9118.2|9116.7|9118.1|9116.6|9119.1|9117.4|9117.7|9116|128
1635479700000|2021-10-29 03:55:00|9117.9|9116.4|9117.5|9116|9118.4|9116.7|9117.1|9115.3|94
1635480000000|2021-10-29 04:00:00|9117.3|9115.8|9118.3|9116.8|9119.4|9117.6|9117.3|9115.6|227
1635480300000|2021-10-29 04:05:00|9118.4|9116.9|9118.8|9117.3|9119.5|9117.8|9118.2|9116.3|120
1635480600000|2021-10-29 04:10:00|9118.9|9117.4|9118.4|9116.9|9119.8|9118.3|9118.2|9116.7|159
1635480900000|2021-10-29 04:15:00|9118.3|9116.8|9118.4|9116.9|9119|9117.1|9118.1|9116.3|118
1635481200000|2021-10-29 04:20:00|9118.5|9117|9119.3|9117.8|9119.3|9117.8|9118.3|9116.3|104
1635481500000|2021-10-29 04:25:00|9119.2|9117.7|9119.9|9118.4|9120|9118.5|9118.9|9117.1|103
1635481800000|2021-10-29 04:30:00|9120|9118.5|9120.7|9119.2|9121.2|9119.7|9119.7|9118.2|111
1635482100000|2021-10-29 04:35:00|9120.8|9119.3|9120.9|9119.4|9121.1|9119.6|9120.6|9119.1|111
1635482400000|2021-10-29 04:40:00|9120.8|9119.3|9122.1|9120.6|9122.7|9121|9120.8|9119.3|143
1635482700000|2021-10-29 04:45:00|9122.3|9120.8|9121.3|9119.8|9122.6|9121.1|9120.9|9119.4|168
1635483000000|2021-10-29 04:50:00|9121.4|9119.9|9121.4|9119.9|9122.2|9120.3|9120.8|9119.2|119
1635483300000|2021-10-29 04:55:00|9121.5|9120|9123.2|9121.7|9123.8|9122.1|9121.3|9119.3|282
1635483600000|2021-10-29 05:00:00|9123.3|9121.8|9123.7|9122.2|9124.3|9122.8|9122.7|9121.2|301
1635483900000|2021-10-29 05:05:00|9123.8|9122.3|9123.3|9121.8|9124|9122.5|9123|9121.5|221
1635484200000|2021-10-29 05:10:00|9123.4|9121.9|9123.4|9121.9|9124|9122.3|9123.2|9121.3|181
1635484500000|2021-10-29 05:15:00|9123.3|9121.8|9121.3|9119.8|9123.4|9121.9|9121.2|9119.3|148
1635484800000|2021-10-29 05:20:00|9121.4|9119.9|9121.5|9120|9122.2|9120.7|9121.2|9119.3|177
1635485100000|2021-10-29 05:25:00|9121.4|9119.9|9122.7|9120.3|9123|9121.5|9121.3|9119.5|284
1635485400000|2021-10-29 05:30:00|9122.8|9120.4|9122.8|9120.4|9123.5|9121.6|9121.5|9119.9|274
1635485700000|2021-10-29 05:35:00|9122.7|9120.3|9122|9120.5|9122.9|9121|9121.6|9120|217
1635486000000|2021-10-29 05:40:00|9122.1|9119.7|9122.4|9120.9|9123.7|9121.7|9120.9|9119.4|230
1635486300000|2021-10-29 05:45:00|9122.5|9121|9123.4|9121.9|9124.6|9123.1|9122.4|9120.9|430
1635486600000|2021-10-29 05:50:00|9123.6|9122.1|9123.4|9121.9|9123.9|9122.4|9122.9|9121.4|358
1635486900000|2021-10-29 05:55:00|9123.3|9121.8|9124.1|9121.7|9124.2|9122.3|9122.6|9120.9|286
1635487200000|2021-10-29 06:00:00|9124|9121.6|9121.2|9119.7|9124|9122|9120.4|9118.6|385
1635487500000|2021-10-29 06:05:00|9121.3|9119.8|9119.6|9118.1|9121.6|9120.1|9117.7|9115.9|257
1635487800000|2021-10-29 06:10:00|9119.4|9117.9|9119.8|9118.3|9121|9119.1|9119.3|9117.3|331
1635488100000|2021-10-29 06:15:00|9119.9|9118.4|9122.1|9120.6|9123.7|9121.6|9119.9|9118.3|340
1635488400000|2021-10-29 06:20:00|9122|9120.5|9122.4|9120.9|9123.9|9122.2|9121.5|9119.6|391
1635488700000|2021-10-29 06:25:00|9122.5|9121|9121.9|9119.5|9122.9|9121|9119.8|9117.9|329
1635489000000|2021-10-29 06:30:00|9121.3|9119.8|9120.2|9118.7|9121.9|9120|9120.1|9118.5|242
1635489300000|2021-10-29 06:35:00|9120.4|9118.9|9120.1|9118.6|9120.8|9119.3|9118.6|9117.1|291
1635489600000|2021-10-29 06:40:00|9120.2|9118.7|9119.6|9117.2|9121|9119.1|9118.3|9116.5|324
1635489900000|2021-10-29 06:45:00|9119.7|9117.3|9120.7|9119.2|9120.9|9119.3|9118.6|9117|298
1635490200000|2021-10-29 06:50:00|9120.6|9119.1|9120.8|9118.4|9121.7|9119.9|9119.7|9117.8|465
1635490500000|2021-10-29 06:55:00|9121.1|9118.7|9122.6|9120.2|9124|9122.3|9120.2|9118.2|336
1635490800000|2021-10-29 07:00:00|9122.2|9120.7|9111.7|9110.2|9122.2|9120.7|9110.6|9108.8|749
1635491100000|2021-10-29 07:05:00|9111.8|9110.3|9108|9106.5|9111.9|9110.4|9106.9|9105.2|632
1635491400000|2021-10-29 07:10:00|9108.1|9106.6|9105|9103.5|9110.1|9108.2|9104.5|9102.4|594
1635491700000|2021-10-29 07:15:00|9105.1|9103.6|9105.2|9102.8|9107.7|9105.8|9103|9101.3|527
1635492000000|2021-10-29 07:20:00|9104.9|9103.4|9108|9106.5|9108.5|9106.8|9104.4|9102.6|486
1635492300000|2021-10-29 07:25:00|9107.9|9106.4|9108.5|9107|9109.5|9107.7|9107.1|9105.2|471
1635492600000|2021-10-29 07:30:00|9108.6|9107.1|9108.2|9106.7|9109.8|9108|9107.7|9106.2|529
1635492900000|2021-10-29 07:35:00|9108.1|9106.6|9112.2|9110.7|9112.5|9111|9108.1|9106.6|418
1635493200000|2021-10-29 07:40:00|9112.1|9110.6|9114.2|9112.7|9115.5|9113.6|9111.9|9110.4|442
1635493500000|2021-10-29 07:45:00|9114.3|9112.8|9113.3|9111.8|9115.2|9113.3|9112.2|9110.6|329
1635493800000|2021-10-29 07:50:00|9113.2|9111.7|9109.5|9107.1|9113.6|9111.8|9108.7|9107|506
1635494100000|2021-10-29 07:55:00|9108.8|9107.3|9109.5|9107.1|9109.7|9107.7|9106.1|9104.3|405
1635494400000|2021-10-29 08:00:00|9109.4|9107|9111.8|9110.3|9112.8|9110.9|9108.1|9106.2|376
1635494700000|2021-10-29 08:05:00|9111.7|9110.2|9112.4|9110.9|9112.9|9111.3|9111.1|9109.3|366
1635495000000|2021-10-29 08:10:00|9112.5|9111|9115.6|9114.1|9116.4|9114.5|9112.4|9110.7|468
1635495300000|2021-10-29 08:15:00|9115.7|9114.2|9117|9115.5|9117.1|9115.6|9114.4|9112.9|400
1635495600000|2021-10-29 08:20:00|9116.9|9115.4|9116.1|9113.7|9117.3|9115.4|9115.3|9113.5|363
1635495900000|2021-10-29 08:25:00|9116|9113.6|9118.3|9116.8|9119.3|9117.7|9115.2|9113.6|415
1635496200000|2021-10-29 08:30:00|9118.2|9116.7|9122.4|9120.9|9123.7|9121.9|9118.2|9116.2|478
1635496500000|2021-10-29 08:35:00|9122.5|9121|9121|9118.6|9126|9124.2|9120.7|9118.5|640
1635496800000|2021-10-29 08:40:00|9121.1|9118.7|9115.6|9114.1|9121.2|9119.3|9114|9111.9|490
1635497100000|2021-10-29 08:45:00|9115.5|9114|9117.3|9115.8|9117.7|9116.2|9113.7|9111.8|430
1635497400000|2021-10-29 08:50:00|9117.4|9115.9|9116.3|9114.8|9118.8|9117.3|9114.7|9113.2|463
1635497700000|2021-10-29 08:55:00|9116.4|9114.9|9119.2|9116.8|9121.1|9119.4|9114.6|9113|462
1635498000000|2021-10-29 09:00:00|9118.6|9116.2|9112.7|9111.2|9118.6|9116.2|9112.1|9110.1|673
1635498300000|2021-10-29 09:05:00|9112.6|9111.1|9114.1|9112.6|9115.6|9113.8|9112.4|9110.6|473
1635498600000|2021-10-29 09:10:00|9114.2|9112.7|9115.9|9113.5|9117.9|9116.3|9113.7|9111.9|428
1635498900000|2021-10-29 09:15:00|9115.8|9113.4|9117.4|9115.9|9118.4|9116.5|9112.1|9110.3|566
1635499200000|2021-10-29 09:20:00|9117.3|9115.8|9115.4|9113|9120.3|9118.3|9114.6|9112.7|426
1635499500000|2021-10-29 09:25:00|9114.9|9113.4|9113.9|9112.4|9115.5|9114|9113.7|9111.8|395
1635499800000|2021-10-29 09:30:00|9113.8|9112.3|9117.6|9116.1|9118.9|9117.4|9113.5|9111.9|370
1635500100000|2021-10-29 09:35:00|9118|9116.5|9115.7|9114.2|9118.1|9116.6|9114|9112|375
1635500400000|2021-10-29 09:40:00|9115.6|9114.1|9115.1|9113.6|9116.2|9114.2|9113.3|9111.6|356
1635500700000|2021-10-29 09:45:00|9115|9113.5|9115.1|9112.7|9115.9|9114.2|9113.4|9111.8|338
1635501000000|2021-10-29 09:50:00|9115.2|9112.8|9111.5|9110|9115.8|9114|9111.4|9109.4|457
1635501300000|2021-10-29 09:55:00|9111.4|9109.9|9111.5|9110|9112|9110.2|9109.6|9107.7|461
1635501600000|2021-10-29 10:00:00|9111.6|9110.1|9113.3|9111.8|9115|9112.9|9110.7|9109.2|552
1635501900000|2021-10-29 10:05:00|9113.2|9111.7|9114.3|9111.9|9115.3|9113.4|9110.8|9109|385
1635502200000|2021-10-29 10:10:00|9114.4|9112|9111.6|9110.1|9114.4|9112.6|9109.7|9107.7|386
1635502500000|2021-10-29 10:15:00|9111.5|9110|9112.1|9110.6|9112.6|9110.8|9110.2|9108.2|425
1635502800000|2021-10-29 10:20:00|9112|9110.5|9108.9|9107.4|9112.4|9110.9|9108.1|9106.3|338
1635503100000|2021-10-29 10:25:00|9109|9107.5|9109.6|9108.1|9110|9108.3|9108.1|9106.6|262
1635503400000|2021-10-29 10:30:00|9109.5|9108|9109.2|9107.7|9110.3|9108.4|9107.9|9106.2|347
1635503700000|2021-10-29 10:35:00|9109.1|9107.6|9109.5|9108|9110.4|9108.9|9106.6|9105|479
1635504000000|2021-10-29 10:40:00|9109.6|9108.1|9108.8|9107.3|9109.9|9108.4|9107.8|9106|250
1635504300000|2021-10-29 10:45:00|9108.7|9107.2|9113|9110.6|9113.2|9111.3|9108.1|9106.6|471
1635504600000|2021-10-29 10:50:00|9112.9|9110.5|9111.3|9109.8|9113.3|9111.8|9111.1|9109.1|371
1635504900000|2021-10-29 10:55:00|9111.2|9109.7|9110.6|9109.1|9112.9|9110.9|9109.1|9107.5|561
1635505200000|2021-10-29 11:00:00|9110.5|9109|9113.7|9112.2|9114.5|9113|9109.7|9108|457
1635505500000|2021-10-29 11:05:00|9113.6|9112.1|9113.8|9112.3|9115.4|9113.9|9113.2|9111.1|340
1635505800000|2021-10-29 11:10:00|9113.9|9112.4|9114.5|9113|9115.5|9113.9|9113.8|9111.8|309
1635506100000|2021-10-29 11:15:00|9114.6|9113.1|9114.8|9113.3|9116.3|9114.4|9112.7|9111.2|280
1635506400000|2021-10-29 11:20:00|9115.3|9112.9|9115.4|9113.9|9116.2|9114.6|9114.5|9112.8|282
1635506700000|2021-10-29 11:25:00|9115.5|9114|9118|9116.5|9119.3|9117.4|9115.3|9113.8|302
1635507000000|2021-10-29 11:30:00|9117.9|9116.4|9119|9117.5|9120.8|9119.2|9117.8|9116.3|287
1635507300000|2021-10-29 11:35:00|9118.9|9117.4|9121.3|9119.8|9121.9|9120|9118.7|9117|309
1635507600000|2021-10-29 11:40:00|9121.4|9119.9|9120.2|9118.7|9123|9121.5|9119.8|9118.3|396
1635507900000|2021-10-29 11:45:00|9120.3|9118.8|9116.7|9115.2|9120.3|9118.8|9116.2|9114.5|353
1635508200000|2021-10-29 11:50:00|9116.8|9115.3|9115.4|9113.9|9117.1|9115.3|9114|9112.2|341
1635508500000|2021-10-29 11:55:00|9115.3|9113.8|9112.3|9110.8|9115.4|9113.9|9112.2|9110.2|381
1635508800000|2021-10-29 12:00:00|9112.4|9110.9|9112.9|9111.4|9113.7|9112.2|9110.8|9108.7|454
1635509100000|2021-10-29 12:05:00|9113.1|9111.6|9112.2|9110.7|9115.9|9114.4|9111|9109.1|484
1635509400000|2021-10-29 12:10:00|9112.4|9110.9|9112.8|9111.3|9114.4|9112.9|9112.1|9110.1|441
1635509700000|2021-10-29 12:15:00|9112.9|9111.4|9115.5|9114|9116.2|9114.7|9112|9110.1|406
1635510000000|2021-10-29 12:20:00|9115.4|9113.9|9112.8|9111.3|9116.4|9114.8|9111.3|9109.8|490
1635510300000|2021-10-29 12:25:00|9112.3|9110.8|9112|9109.6|9113.3|9111.5|9109.9|9108|335
1635510600000|2021-10-29 12:30:00|9111.7|9109.3|9114.4|9112|9116.8|9114.1|9110.5|9108.5|1007
1635510900000|2021-10-29 12:35:00|9114.5|9112.1|9119.3|9117.8|9120.8|9118.9|9111.9|9110.1|992
1635511200000|2021-10-29 12:40:00|9119.7|9117.3|9121.8|9120.3|9124.2|9122.2|9118.3|9116.1|1022
1635511500000|2021-10-29 12:45:00|9121.6|9120.1|9127.9|9126.4|9130.5|9128.1|9119|9117.1|950
1635511800000|2021-10-29 12:50:00|9128|9126.5|9125.2|9123.7|9129.2|9127.2|9124.4|9122.8|815
1635512100000|2021-10-29 12:55:00|9125.6|9123.2|9120|9117.6|9125.6|9123.3|9119.1|9117.3|835
1635512400000|2021-10-29 13:00:00|9119.6|9118.1|9122.1|9119.7|9123.5|9121.5|9119.5|9117.6|730
1635512700000|2021-10-29 13:05:00|9122.2|9119.8|9124.2|9122.7|9126.6|9124.5|9120.3|9118.4|649
1635513000000|2021-10-29 13:10:00|9124.4|9122.9|9125.2|9123.7|9128.3|9126.4|9124|9122.1|623
1635513300000|2021-10-29 13:15:00|9125.1|9123.6|9125.1|9122.7|9126.3|9124.5|9122.1|9120.2|533
1635513600000|2021-10-29 13:20:00|9124.7|9123.2|9127|9125.5|9128.2|9126.6|9122.9|9121|587
1635513900000|2021-10-29 13:25:00|9126.8|9125.3|9121.4|9119|9127.9|9126.3|9120.3|9118.4|758
1635514200000|2021-10-29 13:30:00|9120.8|9119.3|9118.9|9117.4|9124.3|9122.5|9118.2|9115.9|897
1635514500000|2021-10-29 13:35:00|9119.4|9117|9119.9|9118.4|9120.8|9118.9|9115.2|9113.4|648
1635514800000|2021-10-29 13:40:00|9119.8|9118.3|9122|9119.6|9123.8|9121.5|9119|9117|687
1635515100000|2021-10-29 13:45:00|9122.2|9119.8|9124.9|9123.4|9125.7|9124|9121.5|9119.1|780
1635515400000|2021-10-29 13:50:00|9124.8|9123.3|9122.9|9121.4|9126.4|9124.4|9120.9|9118.9|611
1635515700000|2021-10-29 13:55:00|9122.8|9121.3|9125.5|9123.1|9126.8|9124.4|9121|9119.1|628
1635516000000|2021-10-29 14:00:00|9125.4|9123|9133.3|9131.8|9135.7|9133.5|9125.3|9122.9|812
1635516300000|2021-10-29 14:05:00|9133.9|9131.5|9121.2|9119.7|9134.8|9133.2|9120.9|9118.9|845
1635516600000|2021-10-29 14:10:00|9121.6|9119.2|9118.4|9116.9|9121.8|9119.9|9114.1|9111.9|787
1635516900000|2021-10-29 14:15:00|9118.5|9117|9129.4|9127|9130.5|9128.7|9117.8|9115.9|785
1635517200000|2021-10-29 14:20:00|9129.3|9126.9|9130.4|9128.9|9132.6|9130.7|9125.7|9123.7|734
1635517500000|2021-10-29 14:25:00|9130.5|9129|9134|9132.5|9135.3|9133.1|9129.2|9127.5|701
1635517800000|2021-10-29 14:30:00|9134.1|9132.6|9132|9130.5|9135.3|9133.8|9131.5|9130|733
1635518100000|2021-10-29 14:35:00|9132.1|9130.6|9130.6|9129.1|9135.1|9133.1|9130.6|9128.8|715
1635518400000|2021-10-29 14:40:00|9131.1|9128.7|9126.7|9125.2|9131.4|9129.5|9125.1|9122.8|880
1635518700000|2021-10-29 14:45:00|9126.6|9125.1|9128.5|9127|9131.3|9129.5|9126.1|9124|844
1635519000000|2021-10-29 14:50:00|9128.6|9127.1|9141.4|9139.9|9142.1|9140.1|9128.1|9126.5|1278
1635519300000|2021-10-29 14:55:00|9141.8|9139.4|9140.8|9139.3|9147.7|9145.3|9135.3|9133.6|1603
1635519600000|2021-10-29 15:00:00|9141.5|9139.1|9139.6|9138.1|9143.2|9140.8|9136.6|9134.7|1398
1635519900000|2021-10-29 15:05:00|9140.3|9137.9|9141.9|9140.4|9146.9|9144.9|9140|9137.9|834
1635520200000|2021-10-29 15:10:00|9142|9140.5|9148|9146.5|9149.3|9147.4|9141.2|9139.4|993
1635520500000|2021-10-29 15:15:00|9147.9|9146.4|9149.3|9147.8|9150.9|9149.2|9146.1|9144.4|832
1635520800000|2021-10-29 15:20:00|9149.1|9147.6|9155.8|9154.3|9156.5|9154.9|9148.7|9147.2|750
1635521100000|2021-10-29 15:25:00|9155.9|9154.4|9171.1|9168.7|9171.2|9169.1|9155.8|9154|1013
1635521400000|2021-10-29 15:30:00|9170.6|9169.1|9170.8|9169.3|9172.7|9170.6|9163.1|9161.4|930
1635521700000|2021-10-29 15:35:00|9171|9169.5|9175.2|9172.8|9176.8|9174.7|9170.5|9168.6|711
1635522000000|2021-10-29 15:40:00|9174.8|9173.3|9167.6|9165.2|9177.3|9175.3|9167.5|9165.1|799
1635522300000|2021-10-29 15:45:00|9167.5|9165.1|9170.2|9167.8|9176.6|9174.5|9166.6|9164.5|905
1635522600000|2021-10-29 15:50:00|9169.8|9167.4|9165.7|9164.2|9170.7|9168.9|9163.1|9161.6|696
1635522900000|2021-10-29 15:55:00|9165.6|9164.1|9169.2|9167.7|9169.3|9167.7|9163|9161.1|551
1635523200000|2021-10-29 16:00:00|9169.3|9167.8|9166.6|9165.1|9169.8|9167.8|9165.4|9163.4|692
1635523500000|2021-10-29 16:05:00|9166.5|9165|9164.6|9163.1|9167.2|9165.4|9164|9162.5|564
1635523800000|2021-10-29 16:10:00|9164.5|9163|9169.8|9168.3|9170.4|9168.4|9164.5|9162.7|528
1635524100000|2021-10-29 16:15:00|9169.7|9168.2|9170.9|9169.4|9172|9169.9|9169.1|9167|468
1635524400000|2021-10-29 16:20:00|9171|9169.5|9171.6|9170.1|9172.1|9170.3|9169|9167.4|479
1635524700000|2021-10-29 16:25:00|9171.7|9170.2|9172|9170.5|9173.2|9171.7|9170.4|9168.6|458
1635525000000|2021-10-29 16:30:00|9171.8|9170.3|9171.7|9170.2|9172.7|9171.2|9170.5|9168.7|354
1635525300000|2021-10-29 16:35:00|9171.5|9170|9175.4|9173|9176.9|9175|9171.4|9169.9|370
1635525600000|2021-10-29 16:40:00|9175.5|9173.1|9175.4|9173.9|9176.2|9174.2|9173.9|9172|400
1635525900000|2021-10-29 16:45:00|9175.3|9173.8|9172.6|9171.1|9176.7|9174.8|9171.5|9169.6|433
1635526200000|2021-10-29 16:50:00|9172.8|9170.4|9172|9170.5|9173.7|9171.9|9171.2|9169.5|345
1635526500000|2021-10-29 16:55:00|9171.9|9170.4|9168.9|9167.4|9172.1|9170.4|9168.5|9167|356
1635526800000|2021-10-29 17:00:00|9169.1|9167.6|9164.9|9163.4|9169.1|9167.6|9164.2|9162.7|472
1635527100000|2021-10-29 17:05:00|9165|9163.5|9161.5|9160|9165.2|9163.7|9161.4|9159.9|432
1635527400000|2021-10-29 17:10:00|9161.4|9159.9|9158.8|9157.3|9161.7|9160|9158|9156.5|413
1635527700000|2021-10-29 17:15:00|9158.7|9157.2|9156.8|9155.3|9159|9157.4|9155.5|9153.5|406
1635528000000|2021-10-29 17:20:00|9157.1|9155.6|9156.3|9154.8|9159.3|9157.2|9155.8|9154.2|333
1635528300000|2021-10-29 17:25:00|9156.2|9154.7|9155.3|9153.8|9157.2|9155.3|9155|9153.1|344
1635528600000|2021-10-29 17:30:00|9155.2|9153.7|9157.2|9155.7|9158|9156.2|9155|9153.1|275
1635528900000|2021-10-29 17:35:00|9157.3|9155.8|9160.4|9158|9160.6|9158.3|9157.1|9155.6|413
1635529200000|2021-10-29 17:40:00|9159.9|9158.4|9160.8|9159.3|9161.9|9159.6|9159.7|9157.9|366
1635529500000|2021-10-29 17:45:00|9160.9|9159.4|9160|9158.5|9162.1|9160.2|9159.9|9158.2|260
1635529800000|2021-10-29 17:50:00|9160.1|9158.6|9161.4|9159.9|9162.5|9160.4|9159.5|9157.6|304
1635530100000|2021-10-29 17:55:00|9161.6|9160.1|9159|9157.5|9162.7|9160.7|9158.8|9157|299
1635530400000|2021-10-29 18:00:00|9159.4|9157|9157.9|9156.4|9159.7|9157.9|9157.7|9155.8|217
1635530700000|2021-10-29 18:05:00|9158.1|9156.6|9158.3|9155.9|9159.6|9157.6|9157.4|9155.4|218
1635531000000|2021-10-29 18:10:00|9158.4|9156|9156.2|9154.7|9158.4|9156.3|9156|9154.2|213
1635531300000|2021-10-29 18:15:00|9156.3|9154.8|9155.8|9153.4|9156.9|9154.9|9154.3|9152.2|265
1635531600000|2021-10-29 18:20:00|9155.3|9153.8|9157.1|9155.6|9158.3|9156.3|9155.3|9153.6|261
1635531900000|2021-10-29 18:25:00|9157|9155.5|9157.9|9156.4|9158.4|9156.6|9155.9|9154.3|271
1635532200000|2021-10-29 18:30:00|9158|9156.5|9154.6|9153.1|9158.2|9156.7|9154.2|9152.5|244
1635532500000|2021-10-29 18:35:00|9154.5|9153|9155.6|9154.1|9156.7|9155.2|9153.9|9152.4|269
1635532800000|2021-10-29 18:40:00|9155.7|9154.2|9153.1|9151.6|9156.5|9154.6|9152.6|9151|230
1635533100000|2021-10-29 18:45:00|9153|9151.5|9152|9150.5|9154.3|9152.6|9152|9150.1|260
1635533400000|2021-10-29 18:50:00|9151.9|9150.4|9152.4|9150.9|9153.3|9151.5|9151.3|9149.8|380
1635533700000|2021-10-29 18:55:00|9152.3|9150.8|9154.9|9153.4|9156|9153.8|9151.6|9150.1|479
1635534000000|2021-10-29 19:00:00|9155.2|9153.7|9156.6|9155.1|9157.4|9155.7|9154.6|9153.1|371
1635534300000|2021-10-29 19:05:00|9156.7|9155.2|9156.6|9155.1|9157.3|9155.5|9154.7|9153.2|275
1635534600000|2021-10-29 19:10:00|9156.7|9155.2|9156.6|9154.2|9157|9155.4|9154.6|9152.7|282
1635534900000|2021-10-29 19:15:00|9156.5|9154.1|9159.5|9158|9160|9158.1|9155.2|9153.6|267
1635535200000|2021-10-29 19:20:00|9159.6|9157.2|9159.8|9158.3|9160.5|9158.6|9158|9156.5|269
1635535500000|2021-10-29 19:25:00|9160.2|9157.8|9159|9157.5|9160.3|9158.4|9158.4|9156.7|229
1635535800000|2021-10-29 19:30:00|9158.9|9157.4|9161.2|9158.8|9161.9|9159.7|9158.9|9156.9|230
1635536100000|2021-10-29 19:35:00|9161.1|9158.7|9160|9157.6|9161.4|9159.5|9158.8|9156.8|217
1635536400000|2021-10-29 19:40:00|9160.1|9157.7|9160.9|9158.5|9161.7|9159.6|9159.4|9157.4|278
1635536700000|2021-10-29 19:45:00|9160.8|9158.4|9161.1|9158.7|9161.7|9159.6|9159.8|9157.8|322
1635537000000|2021-10-29 19:50:00|9161.2|9158.8|9162.7|9161.2|9162.9|9161.2|9160.6|9158.4|396
1635537300000|2021-10-29 19:55:00|9163.3|9160.9|9158.3|9155.9|9163.3|9161.3|9155.8|9153.7|649
1635537600000|2021-10-29 20:00:00|9158.5|9156.1|9153.2|9150.8|9159.2|9156.9|9151.3|9148.9|496
1635537900000|2021-10-29 20:05:00|9153|9150.6|9154.2|9151.8|9154.4|9152|9152.7|9150.5|193
1635538200000|2021-10-29 20:10:00|9154.3|9151.9|9152.8|9150.4|9155.2|9153|9152.8|9150.4|233
1635538500000|2021-10-29 20:15:00|9152.9|9150.5|9154.9|9152.5|9155.1|9152.7|9152.6|9150.2|138
1635538800000|2021-10-29 20:20:00|9154.8|9152.4|9153.3|9150.9|9154.8|9152.4|9153.2|9150.8|155
1635539100000|2021-10-29 20:25:00|9153.4|9151|9153.5|9151.1|9154.9|9152.5|9153.1|9150.7|179
1635539400000|2021-10-29 20:30:00|9153.6|9151.2|9155.3|9152.9|9155.8|9153.4|9153|9150.6|111
1635539700000|2021-10-29 20:35:00|9155.2|9152.8|9155.1|9152.7|9156.4|9154|9155|9152.6|122
1635540000000|2021-10-29 20:40:00|9155.5|9153.1|9154.3|9151.9|9155.5|9153.1|9153.8|9151.4|155
1635540300000|2021-10-29 20:45:00|9154.2|9151.8|9154.3|9151.9|9155.6|9153.2|9154|9151.6|188
1635540600000|2021-10-29 20:50:00|9154.2|9151.8|9152.4|9150|9154.5|9152.1|9152.1|9149.7|289
1635540900000|2021-10-29 20:55:00|9152.5|9150.1|9154.6|9152.2|9162.3|9154.7|9151.9|9143.1|440
1635714000000|2021-10-31 21:00:00|9174|9153|9168|9147|9174.2|9153.2|9166.3|9145.3|50
1635714300000|2021-10-31 21:05:00|9167.3|9146.3|9168.7|9147.7|9173.9|9152.9|9166.2|9145.2|73
1635714600000|2021-10-31 21:10:00|9169.3|9148.3|9170.5|9149.5|9173.7|9152.7|9166.6|9145.6|106
1635714900000|2021-10-31 21:15:00|9170.6|9149.6|9169|9148|9174|9153|9167.4|9146.4|113
1635715200000|2021-10-31 21:20:00|9169.3|9149.3|9168.9|9147.9|9173.7|9152.7|9168.4|9147.4|65
1635715500000|2021-10-31 21:25:00|9170|9149|9172.8|9151.8|9173.9|9152.9|9168.1|9147.1|69
1635715800000|2021-10-31 21:30:00|9170.1|9149.1|9170.7|9149.7|9171.8|9150.8|9169.2|9148.2|96
1635716100000|2021-10-31 21:35:00|9170.5|9149.5|9170|9149|9171.8|9150.8|9169.2|9148.2|98
1635716400000|2021-10-31 21:40:00|9170.7|9149.7|9169.6|9148.6|9173.9|9152.9|9169.1|9148.1|100
1635716700000|2021-10-31 21:45:00|9170.2|9149.2|9171.1|9150.1|9174|9153|9167.8|9146.8|172
1635717000000|2021-10-31 21:50:00|9171.2|9150.2|9170.8|9149.8|9174|9153|9167.4|9146.4|152
1635717300000|2021-10-31 21:55:00|9172.1|9151.1|9170.6|9149.6|9175.6|9154.6|9166.7|9145.7|157
1635717600000|2021-10-31 22:00:00|9170.3|9149.3|9162.6|9154.9|9173.5|9158.9|9159.7|9149.3|357
1635717900000|2021-10-31 22:05:00|9163.1|9154.6|9161.2|9156.3|9165.6|9158.5|9160|9152.6|409
1635718200000|2021-10-31 22:10:00|9161|9156.5|9161.1|9157.1|9165.2|9158|9159.2|9153.1|411
1635718500000|2021-10-31 22:15:00|9161.2|9156.4|9161.1|9158|9162.3|9158.4|9159.4|9155.7|366
1635718800000|2021-10-31 22:20:00|9161.3|9157.9|9162.3|9159.9|9163.2|9160.1|9160.4|9157.5|294
1635719100000|2021-10-31 22:25:00|9162.4|9159.8|9162|9159.6|9162.6|9160.2|9160.9|9158|196
1635719400000|2021-10-31 22:30:00|9161.8|9159.4|9162.1|9159.7|9162.6|9160.4|9160.6|9158.2|124
1635719700000|2021-10-31 22:35:00|9162|9159.6|9158.9|9156.5|9162.1|9159.7|9158.8|9156.2|163
1635720000000|2021-10-31 22:40:00|9158.8|9156.4|9160|9157.6|9160|9157.6|9158.1|9155.7|132
1635720300000|2021-10-31 22:45:00|9159.9|9157.5|9158.8|9156.4|9160.2|9157.8|9158.7|9156.3|99
1635720600000|2021-10-31 22:50:00|9158.7|9156.3|9158.4|9156|9158.9|9156.6|9157.2|9154.8|102
1635720900000|2021-10-31 22:55:00|9158.6|9156.2|9158.4|9156|9158.7|9156.4|9157.8|9155.5|90
1635721200000|2021-10-31 23:00:00|9158|9155.6|9159|9156.6|9160.8|9158.4|9158|9155.6|197
1635721500000|2021-10-31 23:05:00|9159.1|9156.7|9160.1|9158.6|9160.9|9158.9|9158.4|9156.3|149
1635721800000|2021-10-31 23:10:00|9160|9158.5|9159.9|9157.5|9160.5|9158.6|9159.5|9157.4|151
1635722100000|2021-10-31 23:15:00|9160|9157.6|9157.9|9156.4|9160.2|9158.3|9157.6|9155.7|159
1635722400000|2021-10-31 23:20:00|9157.8|9156.3|9158|9155.6|9158.9|9156.9|9157.2|9155.4|163
1635722700000|2021-10-31 23:25:00|9157.9|9155.5|9158.9|9156.5|9158.9|9157|9157.4|9155.4|118
1635723000000|2021-10-31 23:30:00|9158.8|9156.4|9159.2|9157.7|9159.8|9157.7|9158.3|9156.4|123
1635723300000|2021-10-31 23:35:00|9159.1|9157.6|9158.8|9157.3|9159.6|9157.8|9158.6|9156.7|101
1635723600000|2021-10-31 23:40:00|9158.7|9157.2|9159.1|9157.6|9159.8|9157.9|9158.5|9156.5|183
1635723900000|2021-10-31 23:45:00|9159|9157.5|9161|9158.6|9161|9158.9|9159|9157.1|181
1635724200000|2021-10-31 23:50:00|9160.9|9158.5|9162.7|9161.2|9163.4|9161.3|9160.5|9158.4|134
1635724500000|2021-10-31 23:55:00|9162.8|9161.3|9162.6|9161.1|9164.6|9162.8|9162|9160.1|172
1635724800000|2021-11-01 00:00:00|9162.7|9161.2|9163.5|9161.1|9163.7|9161.6|9159.9|9158.2|299
1635725100000|2021-11-01 00:05:00|9163.6|9161.2|9162.8|9161.3|9164.6|9162.6|9161|9159|229
1635725400000|2021-11-01 00:10:00|9162.7|9161.2|9163.7|9162.2|9165.6|9163.6|9162.7|9160.8|286
1635725700000|2021-11-01 00:15:00|9163.6|9162.1|9165.8|9163.4|9165.9|9164|9163.6|9161.4|208
1635726000000|2021-11-01 00:20:00|9165.7|9163.3|9160.2|9157.8|9165.7|9163.8|9159.2|9157.2|200
1635726300000|2021-11-01 00:25:00|9160.3|9157.9|9160.8|9158.4|9162.2|9160|9159.4|9157.5|201
1635726600000|2021-11-01 00:30:00|9160.9|9158.5|9161.7|9159.3|9161.9|9159.9|9159.9|9158|201
1635726900000|2021-11-01 00:35:00|9161.6|9159.2|9159.4|9157.9|9161.6|9159.2|9159.2|9157.6|141
1635727200000|2021-11-01 00:40:00|9159.5|9158|9161.6|9160.1|9162.2|9160.2|9159.4|9157.9|257
1635727500000|2021-11-01 00:45:00|9161.5|9160|9164.8|9163.3|9165.7|9163.7|9161.5|9159.9|283
1635727800000|2021-11-01 00:50:00|9165.2|9162.8|9165.9|9163.5|9167|9164.9|9164.7|9162.8|310
1635728100000|2021-11-01 00:55:00|9166|9163.6|9162.9|9161.4|9166|9164.1|9162.8|9161.2|231
1635728400000|2021-11-01 01:00:00|9163|9161.5|9161.6|9160.1|9164.2|9162.4|9161.5|9160|229
1635728700000|2021-11-01 01:05:00|9161.5|9160|9160.2|9158.7|9161.8|9160.2|9160.1|9158.2|254
1635729000000|2021-11-01 01:10:00|9160.3|9158.8|9159.5|9158|9160.3|9158.8|9158.2|9156.7|255
1635729300000|2021-11-01 01:15:00|9159.7|9158.2|9160.4|9158.9|9161|9159.1|9158.7|9157.1|286
1635729600000|2021-11-01 01:20:00|9160.5|9159|9160.3|9158.8|9161|9159.1|9159.5|9157.6|190
1635729900000|2021-11-01 01:25:00|9160.4|9158.9|9159.5|9158|9160.9|9159.1|9158.5|9157|208
1635730200000|2021-11-01 01:30:00|9159.6|9158.1|9159.4|9157.9|9161|9159.1|9159.1|9157.6|250
1635730500000|2021-11-01 01:35:00|9159.3|9157.8|9160.4|9158.9|9161.5|9160|9159.3|9157.8|222
1635730800000|2021-11-01 01:40:00|9160.3|9158.8|9159.1|9156.7|9160.9|9159.1|9158.5|9156.6|277
1635731100000|2021-11-01 01:45:00|9159|9156.6|9159.5|9158|9159.9|9158.4|9158.4|9156.5|288
1635731400000|2021-11-01 01:50:00|9159.4|9157.9|9160.5|9159|9161|9159.4|9159.4|9157.9|246
1635731700000|2021-11-01 01:55:00|9160.4|9158.9|9160.3|9158.8|9161|9159.3|9160.1|9158.5|159
1635732000000|2021-11-01 02:00:00|9160.4|9158.9|9159.7|9158.2|9160.6|9159.1|9159.3|9157.4|216
1635732300000|2021-11-01 02:05:00|9159.8|9158.3|9160.5|9159|9160.7|9159.2|9159.3|9157.8|206
1635732600000|2021-11-01 02:10:00|9160.4|9158.9|9162.3|9159.9|9162.4|9160.8|9159.6|9158.1|258
1635732900000|2021-11-01 02:15:00|9162.4|9160|9163|9161.5|9163.7|9162.2|9161.8|9159.8|320
1635733200000|2021-11-01 02:20:00|9162.9|9161.4|9161.2|9159.7|9163.8|9162.3|9161|9159.5|231
1635733500000|2021-11-01 02:25:00|9161.1|9159.6|9162.8|9161.3|9163.3|9161.7|9161.1|9159.6|175
1635733800000|2021-11-01 02:30:00|9162.7|9161.2|9161.3|9159.8|9163.3|9161.8|9161.1|9159.6|127
1635734100000|2021-11-01 02:35:00|9161.4|9159.9|9161.2|9159.7|9162.8|9161.3|9161.2|9159.7|135
1635734400000|2021-11-01 02:40:00|9161.3|9159.8|9160.8|9159.3|9162.4|9160.9|9160.3|9158.8|159
1635734700000|2021-11-01 02:45:00|9160.9|9159.4|9161.3|9159.8|9161.7|9159.9|9160.7|9159.2|88
1635735000000|2021-11-01 02:50:00|9161.2|9159.7|9161.9|9160.4|9162|9160.5|9161|9159.5|93
1635735300000|2021-11-01 02:55:00|9162|9160.5|9161|9159.5|9162.2|9160.7|9160.7|9158.8|140
1635735600000|2021-11-01 03:00:00|9160.9|9159.4|9161.1|9159.6|9162.3|9160.8|9160.9|9159.4|150
1635735900000|2021-11-01 03:05:00|9161.2|9159.7|9162|9160.5|9162.1|9160.6|9159.7|9158|230
1635736200000|2021-11-01 03:10:00|9161.9|9160.4|9161.4|9159.9|9162.2|9160.7|9161.3|9159.6|151
1635736500000|2021-11-01 03:15:00|9161.2|9159.7|9162.9|9161.4|9163|9161.5|9161.2|9159.2|148
1635736800000|2021-11-01 03:20:00|9163|9161.5|9163.5|9162|9163.6|9162.1|9162.7|9161.2|112
1635737100000|2021-11-01 03:25:00|9163.4|9161.9|9164.5|9163|9164.8|9163.3|9163.4|9161.8|132
1635737400000|2021-11-01 03:30:00|9164.6|9163.1|9166.6|9165.1|9166.8|9165.2|9164.6|9163.1|239
1635737700000|2021-11-01 03:35:00|9166.5|9165|9167.7|9166.2|9168.8|9167.3|9166.1|9164.6|191
1635738000000|2021-11-01 03:40:00|9167.8|9166.3|9165.4|9163.9|9168|9166.5|9164.5|9162.5|199
1635738300000|2021-11-01 03:45:00|9165.9|9163.5|9165.2|9163.7|9166.2|9164.5|9164.3|9162.6|182
1635738600000|2021-11-01 03:50:00|9165.5|9164|9167.3|9165.8|9167.3|9165.8|9164.9|9163.4|197
1635738900000|2021-11-01 03:55:00|9167.2|9165.7|9168.2|9166.7|9168.6|9167.1|9167.1|9165.6|155
1635739200000|2021-11-01 04:00:00|9168.3|9166.8|9168.8|9167.3|9170.5|9168.9|9168.2|9166.7|178
1635739500000|2021-11-01 04:05:00|9168.9|9167.4|9168.2|9166.7|9169.9|9168.4|9167.9|9166|190
1635739800000|2021-11-01 04:10:00|9168.1|9166.6|9169.6|9168.1|9170.2|9168.2|9168.1|9166.6|146
1635740100000|2021-11-01 04:15:00|9169.5|9168|9171.6|9170.1|9172.3|9170.8|9169.3|9167.4|223
1635740400000|2021-11-01 04:20:00|9171.5|9170|9169.6|9168.1|9172|9170.5|9169.5|9168|127
1635740700000|2021-11-01 04:25:00|9169.5|9168|9170.2|9168.7|9170.9|9168.9|9169.4|9167.9|89
1635741000000|2021-11-01 04:30:00|9170.3|9168.8|9172.2|9170.7|9172.3|9170.8|9170.2|9168.7|145
1635741300000|2021-11-01 04:35:00|9172.1|9170.6|9170.5|9169|9172.6|9170.9|9170.2|9168.7|151
1635741600000|2021-11-01 04:40:00|9170.4|9168.9|9170.1|9168.6|9171.3|9169.8|9169.3|9167.8|152
1635741900000|2021-11-01 04:45:00|9170|9168.5|9169.1|9167.6|9170.1|9168.6|9168.6|9167.1|138
1635742200000|2021-11-01 04:50:00|9169|9167.5|9169.3|9167.8|9169.7|9167.8|9168.8|9167|106
1635742500000|2021-11-01 04:55:00|9169.2|9167.7|9168.7|9167.2|9169.5|9168|9166.6|9165.1|196
1635742800000|2021-11-01 05:00:00|9168.8|9167.3|9167|9165.5|9169.3|9167.3|9166.3|9164.6|197
1635743100000|2021-11-01 05:05:00|9166.9|9165.4|9166.2|9164.7|9167.4|9165.7|9166.1|9164.1|206
1635743400000|2021-11-01 05:10:00|9166.1|9164.6|9165.4|9163.9|9166.6|9164.8|9165.1|9163.6|180
1635743700000|2021-11-01 05:15:00|9165.3|9163.8|9163.7|9162.2|9165.7|9164.1|9162.6|9161.1|201
1635744000000|2021-11-01 05:20:00|9163.8|9162.3|9163.6|9162.1|9164|9162.4|9162.8|9160.9|150
1635744300000|2021-11-01 05:25:00|9163.5|9162|9165.5|9164|9166.5|9164.9|9163.5|9162|156
1635744600000|2021-11-01 05:30:00|9165.4|9163.9|9165.1|9163.6|9165.7|9164|9164.5|9163|129
1635744900000|2021-11-01 05:35:00|9165|9163.5|9164.6|9163.1|9165.7|9163.7|9164.1|9162|126
1635745200000|2021-11-01 05:40:00|9164.5|9163|9163.5|9162|9166|9163.9|9163.5|9161.6|147
1635745500000|2021-11-01 05:45:00|9163.7|9162.2|9163.9|9161.5|9165|9163.1|9162.9|9161.2|160
1635745800000|2021-11-01 05:50:00|9163.6|9162.1|9162.1|9160.6|9164.2|9162.3|9160.6|9159|193
1635746100000|2021-11-01 05:55:00|9162|9160.5|9160.4|9158.9|9162.1|9160.6|9160.2|9158.3|201
1635746400000|2021-11-01 06:00:00|9160.5|9159|9161.3|9159.8|9163.2|9161|9160.3|9158.4|255
1635746700000|2021-11-01 06:05:00|9161.2|9159.7|9162.9|9161.4|9164.2|9162.1|9160.9|9159.4|276
1635747000000|2021-11-01 06:10:00|9163|9161.5|9164.6|9162.2|9164.6|9162.4|9161.5|9159.9|254
1635747300000|2021-11-01 06:15:00|9164.7|9162.3|9167.9|9166.4|9169.3|9166.9|9164.1|9161.7|226
1635747600000|2021-11-01 06:20:00|9167.8|9166.3|9168.8|9166.4|9169.4|9167.2|9166.3|9164.3|296
1635747900000|2021-11-01 06:25:00|9168.7|9166.3|9169|9166.6|9170.2|9168.3|9168.4|9166.2|185
1635748200000|2021-11-01 06:30:00|9168.9|9166.5|9165.9|9164.4|9169.8|9168|9165.2|9163.5|309
1635748500000|2021-11-01 06:35:00|9166|9164.5|9160.7|9159.2|9167.5|9165.6|9160.6|9158.9|632
1635748800000|2021-11-01 06:40:00|9161|9159.5|9164.5|9163|9165.1|9163.2|9160.6|9158.6|593
1635749100000|2021-11-01 06:45:00|9164.4|9162.9|9166.3|9164.8|9167.4|9165.9|9164.4|9162.9|294
1635749400000|2021-11-01 06:50:00|9166.2|9164.7|9166.2|9164.7|9169.3|9167.4|9165.7|9164.2|193
1635749700000|2021-11-01 06:55:00|9166.3|9164.8|9169.2|9166.8|9170|9168.1|9166.2|9164.7|279
1635750000000|2021-11-01 07:00:00|9169.1|9166.7|9166.2|9164.7|9170.1|9168.2|9164.9|9162.7|397
1635750300000|2021-11-01 07:05:00|9166.1|9164.6|9167.7|9166.2|9170|9168.5|9166.1|9164.1|373
1635750600000|2021-11-01 07:10:00|9167.6|9166.1|9166.5|9164.1|9170|9167.7|9164.7|9163.2|364
1635750900000|2021-11-01 07:15:00|9166.4|9164|9166.6|9164.2|9169.8|9167.9|9165.4|9163.5|372
1635751200000|2021-11-01 07:20:00|9166.5|9164.1|9164.1|9161.7|9167.3|9165.4|9162.7|9160.7|430
1635751500000|2021-11-01 07:25:00|9163.7|9162.2|9164.3|9161.9|9166.6|9164.9|9163.5|9161.7|317
1635751800000|2021-11-01 07:30:00|9163.9|9162.4|9167.1|9165.6|9167.8|9165.9|9163.3|9161.4|393
1635752100000|2021-11-01 07:35:00|9167|9165.5|9164.7|9163.2|9168|9166.5|9163.4|9161.5|248
1635752400000|2021-11-01 07:40:00|9164.8|9163.3|9165.4|9163|9167|9165.2|9163.6|9161.6|353
1635752700000|2021-11-01 07:45:00|9165.3|9162.9|9168.4|9166|9168.5|9166.6|9162.2|9160.2|333
1635753000000|2021-11-01 07:50:00|9168.1|9166.6|9172|9170.5|9172.4|9170.5|9166.6|9164.7|398
1635753300000|2021-11-01 07:55:00|9172.1|9170.6|9165.3|9163.8|9172.7|9170.7|9163.7|9162.2|660
1635753600000|2021-11-01 08:00:00|9165.4|9163.9|9160.2|9157.8|9168.4|9166.5|9160.1|9157.8|644
1635753900000|2021-11-01 08:05:00|9160.3|9157.9|9157.6|9156.1|9160.7|9158.3|9156.8|9154.9|512
1635754200000|2021-11-01 08:10:00|9157.5|9156|9161.2|9159.7|9162|9160.5|9155|9153.1|477
1635754500000|2021-11-01 08:15:00|9161.3|9159.8|9158|9155.6|9162.7|9161.1|9156.9|9155.4|404
1635754800000|2021-11-01 08:20:00|9158.1|9155.7|9156.1|9153.7|9159.3|9157.4|9155.2|9153.2|424
1635755100000|2021-11-01 08:25:00|9155.8|9154.3|9157.7|9155.3|9157.9|9155.5|9150.9|9149.2|400
1635755400000|2021-11-01 08:30:00|9157.6|9155.2|9157.1|9155.6|9158.5|9156.5|9155.1|9153.3|349
1635755700000|2021-11-01 08:35:00|9156.5|9155|9160.6|9159.1|9161.1|9159.1|9155.5|9153.7|453
1635756000000|2021-11-01 08:40:00|9160.5|9159|9158.2|9156.7|9163.3|9161.6|9157.7|9155.7|456
1635756300000|2021-11-01 08:45:00|9158.1|9156.6|9158.2|9156.7|9159.6|9157.7|9156|9154.2|441
1635756600000|2021-11-01 08:50:00|9158|9156.5|9159.5|9158|9160.2|9158.4|9157.4|9155.9|411
1635756900000|2021-11-01 08:55:00|9159.4|9157.9|9163.4|9161|9165.2|9163.5|9158|9156.5|470
1635757200000|2021-11-01 09:00:00|9163.3|9160.9|9161.3|9159.8|9163.7|9161.8|9160.7|9158.8|526
1635757500000|2021-11-01 09:05:00|9161.4|9159.9|9159.3|9156.9|9162|9160.5|9158.2|9156.5|502
1635757800000|2021-11-01 09:10:00|9159.2|9156.8|9159.2|9156.8|9159.9|9157.9|9157.1|9155.3|381
1635758100000|2021-11-01 09:15:00|9158.6|9157.1|9158.9|9156.5|9159.9|9158|9157.2|9154.9|334
1635758400000|2021-11-01 09:20:00|9159|9156.6|9158.8|9157.3|9161.6|9159.9|9158.1|9156.2|342
1635758700000|2021-11-01 09:25:00|9159.1|9156.7|9153.3|9150.9|9159.8|9158|9152.7|9150.7|283
1635759000000|2021-11-01 09:30:00|9153.2|9150.8|9155.4|9153.9|9156|9154.2|9152.1|9150.2|374
1635759300000|2021-11-01 09:35:00|9155.6|9154.1|9154.6|9152.2|9157.5|9155.7|9151.1|9149.3|504
1635759600000|2021-11-01 09:40:00|9154.7|9152.3|9154.8|9153.3|9156.7|9154.8|9153|9151.5|371
1635759900000|2021-11-01 09:45:00|9154.7|9153.2|9156.4|9154.9|9158|9155.9|9154.6|9153.1|390
1635760200000|2021-11-01 09:50:00|9156.3|9154.8|9155.3|9153.8|9162.3|9160.2|9155.2|9153.2|547
1635760500000|2021-11-01 09:55:00|9155.2|9153.7|9154.1|9151.7|9156.6|9154.5|9153.1|9151|477
1635760800000|2021-11-01 10:00:00|9154.3|9151.9|9148.1|9145.7|9154.4|9152.8|9147.5|9145.5|447
1635761100000|2021-11-01 10:05:00|9148.2|9145.8|9148.6|9147.1|9149.3|9147.8|9146.9|9144.8|364
1635761400000|2021-11-01 10:10:00|9148.7|9147.2|9147.7|9146.2|9149.4|9147.4|9147.1|9145.2|211
1635761700000|2021-11-01 10:15:00|9147.8|9146.3|9145.9|9143.5|9149.9|9148.1|9145.5|9143.5|280
1635762000000|2021-11-01 10:20:00|9145.8|9143.4|9144.6|9143.1|9146.8|9145.3|9144.3|9142.5|284
1635762300000|2021-11-01 10:25:00|9145|9143.5|9151|9148.6|9151|9149.1|9144.6|9143.1|310
1635762600000|2021-11-01 10:30:00|9151.1|9148.7|9154.1|9151.7|9154.4|9152.9|9149.9|9148.3|392
1635762900000|2021-11-01 10:35:00|9154.2|9151.8|9155.4|9153|9157.1|9155.3|9153.4|9151.2|320
1635763200000|2021-11-01 10:40:00|9155.3|9152.9|9151.2|9149.7|9155.3|9153.4|9151.1|9149.3|326
1635763500000|2021-11-01 10:45:00|9151.3|9149.8|9151.3|9149.8|9154|9151.9|9151.2|9149.3|320
1635763800000|2021-11-01 10:50:00|9151.4|9149.9|9149|9146.6|9151.5|9150|9148.6|9146.6|334
1635764100000|2021-11-01 10:55:00|9149.1|9146.7|9147.8|9146.3|9149.1|9147|9146|9144.3|308
1635764400000|2021-11-01 11:00:00|9147.9|9146.4|9147.2|9145.7|9148.8|9146.9|9146.1|9144.1|310
1635764700000|2021-11-01 11:05:00|9147.3|9145.8|9149.5|9148|9149.7|9148|9147.2|9145.3|303
1635765000000|2021-11-01 11:10:00|9149|9147.5|9149.3|9146.9|9150.8|9148.6|9147.6|9146|296
1635765300000|2021-11-01 11:15:00|9149.1|9146.7|9147.9|9146.4|9149.9|9148.3|9147.1|9145.6|317
1635765600000|2021-11-01 11:20:00|9148|9146.5|9143.7|9142.2|9148|9146.5|9143.6|9141.8|237
1635765900000|2021-11-01 11:25:00|9143.6|9142.1|9141.9|9140.4|9144.8|9142.8|9141.5|9139.4|310
1635766200000|2021-11-01 11:30:00|9141.8|9140.3|9140.1|9138.6|9142.4|9140.5|9139.2|9137.5|313
1635766500000|2021-11-01 11:35:00|9140|9138.5|9133.5|9132|9140.8|9139|9133.5|9132|353
1635766800000|2021-11-01 11:40:00|9133.6|9132.1|9133.8|9132.3|9134.4|9132.4|9131.3|9129.1|364
1635767100000|2021-11-01 11:45:00|9133.7|9132.2|9135.3|9133.8|9136.5|9134.6|9132.8|9131.3|440
1635767400000|2021-11-01 11:50:00|9135.4|9133.9|9131.5|9130|9135.9|9134.1|9129|9127.5|456
1635767700000|2021-11-01 11:55:00|9131.6|9130.1|9132.8|9131.3|9133.3|9131.8|9128.8|9127.3|424
1635768000000|2021-11-01 12:00:00|9132.9|9131.4|9131.7|9130.2|9134.4|9132.9|9131.1|9129|588
1635768300000|2021-11-01 12:05:00|9131.9|9130.4|9131.5|9130|9132.9|9130.9|9131|9129.1|465
1635768600000|2021-11-01 12:10:00|9131.4|9129.9|9128.9|9127.4|9133.1|9131.2|9128.7|9127.2|481
1635768900000|2021-11-01 12:15:00|9128.8|9127.3|9130.8|9128.4|9130.8|9129.3|9128.7|9126.9|434
1635769200000|2021-11-01 12:20:00|9130.4|9128.9|9129|9127.5|9133|9130.9|9128.9|9127.4|454
1635769500000|2021-11-01 12:25:00|9128.9|9127.4|9134.2|9132.7|9134.7|9133.1|9128.8|9127.3|421
1635769800000|2021-11-01 12:30:00|9133.7|9132.2|9131.6|9130.1|9134.5|9132.2|9128.9|9127.4|563
1635770100000|2021-11-01 12:35:00|9131.7|9130.2|9131.3|9129.8|9132.7|9130.9|9130.4|9128.7|544
1635770400000|2021-11-01 12:40:00|9131|9129.5|9134.3|9131.9|9134.6|9132.7|9130.7|9128.8|429
1635770700000|2021-11-01 12:45:00|9134.4|9132|9131.9|9130.4|9134.4|9132.8|9131.3|9129.5|426
1635771000000|2021-11-01 12:50:00|9132|9130.5|9129.7|9127.3|9132.4|9130.7|9128.6|9127.1|469
1635771300000|2021-11-01 12:55:00|9129.6|9127.2|9127.7|9126.2|9129.7|9128|9126.3|9124.8|470
1635771600000|2021-11-01 13:00:00|9127.8|9126.3|9130.4|9128.9|9132.3|9130.8|9127.2|9125.7|497
1635771900000|2021-11-01 13:05:00|9130.3|9128.8|9127.9|9126.4|9132|9130.5|9127.8|9126.3|459
1635772200000|2021-11-01 13:10:00|9127.7|9126.2|9123.7|9122.2|9127.7|9126.2|9122.1|9120.4|549
1635772500000|2021-11-01 13:15:00|9123.9|9122.4|9122|9120.5|9123.9|9122.4|9121.2|9119.3|370
1635772800000|2021-11-01 13:20:00|9122.1|9120.6|9123.4|9121.9|9123.8|9122.3|9121.4|9119.9|366
1635773100000|2021-11-01 13:25:00|9123.5|9122|9123.8|9122.3|9125.5|9123.8|9122.8|9120.6|398
1635773400000|2021-11-01 13:30:00|9123.7|9122.2|9122.1|9120.6|9124.2|9122.3|9121|9119.5|569
1635773700000|2021-11-01 13:35:00|9122|9120.5|9124.7|9123.2|9125.4|9123.4|9120.9|9119.1|537
1635774000000|2021-11-01 13:40:00|9124.6|9123.1|9124.2|9121.8|9126.7|9125.2|9121|9119.1|381
1635774300000|2021-11-01 13:45:00|9124.3|9121.9|9121.2|9119.7|9124.3|9122.3|9119.7|9117.6|500
1635774600000|2021-11-01 13:50:00|9120.9|9119.4|9121.6|9120.1|9122.5|9121|9120.2|9118.4|537
1635774900000|2021-11-01 13:55:00|9121.7|9120.2|9121.1|9118.2|9123.9|9122.3|9120.7|9118.1|568
1635775200000|2021-11-01 14:00:00|9120.9|9118.3|9123.3|9121.8|9123.9|9122.4|9120.1|9117.7|700
1635775500000|2021-11-01 14:05:00|9123.2|9121.7|9123.2|9121.7|9123.5|9122|9120.1|9118.6|597
1635775800000|2021-11-01 14:10:00|9123.4|9121.9|9119.2|9117.7|9125.9|9123.9|9119|9117|603
1635776100000|2021-11-01 14:15:00|9119.3|9117.8|9119.5|9118|9120.2|9118.7|9118|9116.5|547
1635776400000|2021-11-01 14:20:00|9119.4|9117.9|9119.6|9118.1|9122.6|9121.1|9118.8|9117.2|678
1635776700000|2021-11-01 14:25:00|9119.5|9118|9120|9117.6|9121.2|9119.7|9118.6|9117.1|502
1635777000000|2021-11-01 14:30:00|9119.9|9117.5|9116.2|9114.7|9120.3|9118.5|9115.7|9113.9|625
1635777300000|2021-11-01 14:35:00|9116.1|9114.6|9116.2|9114.7|9117.2|9115.5|9115.1|9113.6|485
1635777600000|2021-11-01 14:40:00|9116.3|9114.8|9115|9112.6|9116.3|9114.8|9114|9112|400
1635777900000|2021-11-01 14:45:00|9114.6|9113.1|9112.8|9111.3|9114.9|9113.4|9111.7|9110.2|508
1635778200000|2021-11-01 14:50:00|9112.9|9111.4|9113.3|9111.8|9114.1|9112.5|9112.1|9110.6|516
1635778500000|2021-11-01 14:55:00|9113.2|9111.7|9109.9|9108.4|9114.6|9113.1|9109.8|9107.8|460
1635778800000|2021-11-01 15:00:00|9109.8|9108.3|9109.8|9108.3|9111.4|9109.9|9109|9107.5|416
1635779100000|2021-11-01 15:05:00|9109.7|9108.2|9109.9|9108.4|9110.7|9109.2|9109.3|9107.8|362
1635779400000|2021-11-01 15:10:00|9109.8|9108.3|9110.8|9109.3|9111.2|9109.7|9108.9|9107|347
1635779700000|2021-11-01 15:15:00|9110.7|9109.2|9109.6|9108.1|9111|9109.3|9108.3|9106.8|349
1635780000000|2021-11-01 15:20:00|9109.7|9108.2|9108.6|9107.1|9109.9|9108.4|9107.7|9106.2|252
1635780300000|2021-11-01 15:25:00|9108.7|9107.2|9108.8|9107.3|9109.2|9107.7|9108|9106.4|278
1635780600000|2021-11-01 15:30:00|9108.7|9107.2|9108.2|9106.7|9109.4|9107.6|9106.3|9104.4|426
1635780900000|2021-11-01 15:35:00|9108.3|9106.8|9107.9|9106.4|9108.7|9106.9|9106.8|9105.3|309
1635781200000|2021-11-01 15:40:00|9107.8|9106.3|9107.5|9106|9108.3|9106.8|9107|9105.5|389
1635781500000|2021-11-01 15:45:00|9107.4|9105.9|9110.4|9108.9|9111.2|9109.4|9107.3|9105.8|516
1635781800000|2021-11-01 15:50:00|9110.5|9109|9107.8|9106.3|9110.6|9109.1|9107.5|9106|430
1635782100000|2021-11-01 15:55:00|9107.7|9106.2|9106.6|9105.1|9109|9107.5|9105.7|9104.2|588
1635782400000|2021-11-01 16:00:00|9106.7|9105.2|9108.5|9107|9109.1|9107.6|9106|9104.5|460
1635782700000|2021-11-01 16:05:00|9108.6|9107.1|9109.6|9108.1|9110.6|9109.1|9107.8|9106.1|348
1635783000000|2021-11-01 16:10:00|9109.7|9108.2|9109|9107.5|9110.6|9109.1|9108|9106.3|341
1635783300000|2021-11-01 16:15:00|9108.9|9107.4|9112.7|9111.2|9113.2|9111.7|9108.3|9106.8|349
1635783600000|2021-11-01 16:20:00|9112.6|9111.1|9116.3|9114.8|9116.3|9114.8|9112.4|9110.9|407
1635783900000|2021-11-01 16:25:00|9116.4|9114.9|9118|9115.6|9118.9|9117.4|9115.1|9113.1|563
1635784200000|2021-11-01 16:30:00|9117.9|9115.5|9118.4|9116.9|9118.9|9117.4|9115|9113.2|484
1635784500000|2021-11-01 16:35:00|9118.3|9116.8|9116.1|9113.7|9118.8|9117.3|9115.8|9113.7|324
1635784800000|2021-11-01 16:40:00|9116.2|9113.8|9115.7|9114.2|9117.1|9115.4|9113|9111|385
1635785100000|2021-11-01 16:45:00|9115.8|9114.3|9113.9|9112.4|9116.4|9114.9|9113.8|9112.2|231
1635785400000|2021-11-01 16:50:00|9114|9112.5|9110.5|9109|9114.1|9112.6|9110|9108.5|236
1635785700000|2021-11-01 16:55:00|9110.4|9108.9|9111.1|9109.6|9112|9110.5|9110.2|9108.7|273
1635786000000|2021-11-01 17:00:00|9111|9109.5|9109.2|9107.7|9111|9109.5|9109.2|9107.7|354
1635786300000|2021-11-01 17:05:00|9109.3|9107.8|9106.9|9105.4|9109.7|9108.2|9106.5|9104.5|251
1635786600000|2021-11-01 17:10:00|9107|9105.5|9106|9104.5|9108.9|9107.3|9105.9|9104|315
1635786900000|2021-11-01 17:15:00|9105.9|9104.4|9105.4|9103.9|9105.9|9104.4|9104.6|9103.1|203
1635787200000|2021-11-01 17:20:00|9105.5|9104|9107.4|9105.9|9108.4|9106.7|9104.9|9103.4|268
1635787500000|2021-11-01 17:25:00|9107.6|9106.1|9106.6|9105.1|9108.3|9106.7|9105.8|9104|302
1635787800000|2021-11-01 17:30:00|9106.5|9105|9104.8|9103.3|9107.1|9105.6|9103.9|9102.4|289
1635788100000|2021-11-01 17:35:00|9104.9|9103.4|9104.9|9103.4|9105|9103.5|9103.8|9102.3|216
1635788400000|2021-11-01 17:40:00|9105.1|9103.6|9108.8|9107.3|9109.3|9107.8|9104.9|9103.4|276
1635788700000|2021-11-01 17:45:00|9108.9|9107.4|9107.2|9105.7|9108.9|9107.4|9106.6|9105.1|199
1635789000000|2021-11-01 17:50:00|9107|9105.5|9107.6|9106.1|9107.8|9106.3|9106.3|9104.8|216
1635789300000|2021-11-01 17:55:00|9107.5|9106|9107.7|9106.2|9108.1|9106.6|9106.9|9105.4|292
1635789600000|2021-11-01 18:00:00|9107.8|9106.3|9106.7|9105.2|9108.7|9107.2|9106.7|9105.2|296
1635789900000|2021-11-01 18:05:00|9106.8|9105.3|9102|9100.5|9107|9105.5|9101.4|9099.9|404
1635790200000|2021-11-01 18:10:00|9101.8|9100.3|9099|9097.5|9102.1|9100.6|9098.6|9097.1|376
1635790500000|2021-11-01 18:15:00|9099.2|9097.7|9098.3|9096.8|9101.4|9099.9|9098.2|9096.7|397
1635790800000|2021-11-01 18:20:00|9097.9|9096.4|9099.1|9097.6|9099.8|9098.3|9097.4|9095.9|312
1635791100000|2021-11-01 18:25:00|9098.8|9097.3|9095.4|9093.9|9099.1|9097.6|9094.8|9093.3|289
1635791400000|2021-11-01 18:30:00|9095.5|9094|9096.8|9095.3|9097.8|9096.3|9095.1|9093.6|240
1635791700000|2021-11-01 18:35:00|9096.9|9095.4|9096.5|9095|9096.9|9095.4|9095.2|9093.7|225
1635792000000|2021-11-01 18:40:00|9096.4|9094.9|9098.5|9097|9098.5|9097|9096.1|9094.6|266
1635792300000|2021-11-01 18:45:00|9098.4|9096.9|9099|9097.5|9099.3|9097.7|9096.8|9095.3|348
1635792600000|2021-11-01 18:50:00|9098.9|9097.4|9096.5|9095|9099|9097.5|9096.5|9095|281
1635792900000|2021-11-01 18:55:00|9096.6|9095.1|9091.9|9090.4|9096.7|9095.2|9091.7|9089.9|354
1635793200000|2021-11-01 19:00:00|9091.8|9090.3|9094.7|9092.3|9095.9|9094.2|9091.8|9090.3|465
1635793500000|2021-11-01 19:05:00|9094.6|9092.2|9098.3|9095.9|9098.5|9096.5|9093.9|9092.2|293
1635793800000|2021-11-01 19:10:00|9098|9096.5|9098.5|9097|9099|9097.1|9097.2|9095.4|250
1635794100000|2021-11-01 19:15:00|9098.4|9096.9|9098.6|9096.2|9100.2|9098.4|9097.6|9095.7|310
1635794400000|2021-11-01 19:20:00|9098.7|9096.3|9097.2|9095.7|9099.1|9097.1|9097|9095|310
1635794700000|2021-11-01 19:25:00|9097.3|9095.8|9097.6|9095.2|9098.1|9096.1|9096.3|9094.5|299
1635795000000|2021-11-01 19:30:00|9097.5|9095.1|9096.6|9095.1|9098.7|9096.4|9096.1|9094.3|326
1635795300000|2021-11-01 19:35:00|9097.1|9094.7|9098.6|9096.2|9098.9|9096.9|9096.5|9094.6|266
1635795600000|2021-11-01 19:40:00|9098.5|9096.1|9095.6|9094.1|9098.6|9096.2|9094.9|9093.1|317
1635795900000|2021-11-01 19:45:00|9095.7|9094.2|9095.7|9094.2|9096.4|9094.5|9095.3|9093.4|202
1635796200000|2021-11-01 19:50:00|9095.8|9094.3|9095.3|9093.8|9097.4|9095.4|9094.9|9093.1|360
1635796500000|2021-11-01 19:55:00|9095.7|9093.3|9092|9090.5|9095.8|9094.1|9091.8|9090.1|339
1635796800000|2021-11-01 20:00:00|9092.2|9090.7|9092|9090.5|9093.2|9091.7|9089.4|9087|340
1635797100000|2021-11-01 20:05:00|9092.1|9090.6|9093.4|9091.9|9094|9092.2|9091.8|9090.1|134
1635797400000|2021-11-01 20:10:00|9094|9091.6|9094.6|9092.2|9094.8|9092.8|9093.9|9091.5|80
1635797700000|2021-11-01 20:15:00|9094.5|9092.1|9093.9|9091.5|9094.7|9092.7|9093.4|9091.3|89
1635798000000|2021-11-01 20:20:00|9093.8|9091.4|9092.6|9090.2|9093.9|9091.8|9091.5|9089.5|144
1635798300000|2021-11-01 20:25:00|9092.5|9090.1|9092.5|9090.1|9092.9|9090.9|9090.7|9088.8|189
1635798600000|2021-11-01 20:30:00|9092.6|9090.2|9092.4|9090.9|9093.7|9091.8|9091.5|9089.6|144
1635798900000|2021-11-01 20:35:00|9092.5|9091|9093.5|9091.1|9093.6|9091.2|9092.3|9090.2|81
1635799200000|2021-11-01 20:40:00|9093.4|9091|9094.6|9092.2|9094.8|9092.7|9092.3|9090.4|121
1635799500000|2021-11-01 20:45:00|9094.5|9092.1|9092.4|9090|9095.5|9093.2|9092.1|9089.8|189
1635799800000|2021-11-01 20:50:00|9092.2|9089.8|9093.1|9090.7|9094.1|9091.7|9092.2|9089.8|151
1635800100000|2021-11-01 20:55:00|9093.2|9090.8|9093|9090.6|9094|9091.2|9092.1|9089.7|224
1635800400000|2021-11-01 21:00:00|9093.1|9090.7|9092.7|9089.5|9093.1|9090.7|9092.4|9087.8|44
1635800700000|2021-11-01 21:05:00|9092.8|9089.4|9092.9|9088.1|9093|9089.8|9092.5|9088|33
1635801000000|2021-11-01 21:10:00|9094.3|9088.5|9093.5|9087.6|9095.5|9089.4|9092.3|9086|170
1635801300000|2021-11-01 21:15:00|9093.8|9087.8|9093.4|9088.3|9095.2|9088.9|9092.3|9086.4|110
1635801600000|2021-11-01 21:20:00|9094.7|9087.1|9097.5|9085.6|9106.8|9091.8|9092.3|9083.8|196
1635801900000|2021-11-01 21:25:00|9097.8|9085.8|9095.5|9085.1|9098.5|9087.3|9095|9082.6|182
1635802200000|2021-11-01 21:30:00|9097.6|9084.8|9097.5|9083.1|9098.5|9086.3|9095.6|9082.8|355
1635802500000|2021-11-01 21:35:00|9097.4|9083.3|9103.5|9088.5|9103.5|9088.5|9094.9|9082.9|388
1635802800000|2021-11-01 21:40:00|9103.4|9088.4|9101.5|9086.5|9104|9089|9099.3|9084.3|431
1635803100000|2021-11-01 21:45:00|9100.9|9085.9|9099.3|9084.3|9106.4|9091.4|9098.2|9083.2|382
1635803400000|2021-11-01 21:50:00|9100.5|9085.5|9102.6|9087.6|9105.2|9090.2|9098.2|9083.2|695
1635803700000|2021-11-01 21:55:00|9102.5|9087.5|9101.6|9086.6|9104.5|9089.5|9092.3|9082.5|798
1635804000000|2021-11-01 22:00:00|9101.3|9086.3|9093.1|9090.2|9101.3|9091.1|9092.7|9084.3|412
1635804300000|2021-11-01 22:05:00|9093|9090.4|9093.6|9090.9|9094.5|9091.5|9093|9089.4|182
1635804600000|2021-11-01 22:10:00|9093.5|9091|9093.2|9090.8|9094.6|9091.6|9092.9|9090|187
1635804900000|2021-11-01 22:15:00|9093.4|9091|9093.6|9091.2|9094.6|9091.5|9092.7|9089|189
1635805200000|2021-11-01 22:20:00|9094.1|9090.5|9093.9|9091.5|9094.3|9091.7|9092.7|9090.1|152
1635805500000|2021-11-01 22:25:00|9093.8|9091.4|9095.6|9093.2|9095.8|9093.4|9093.4|9091|211
1635805800000|2021-11-01 22:30:00|9095.4|9093|9095.3|9092.9|9095.8|9093.4|9094.2|9091.6|168
1635806100000|2021-11-01 22:35:00|9094.8|9092.4|9094.4|9092|9095.9|9092.8|9094.2|9091.2|140
1635806400000|2021-11-01 22:40:00|9094.5|9092.1|9093|9090.6|9094.7|9092.2|9092.6|9090.5|131
1635806700000|2021-11-01 22:45:00|9093.1|9090.7|9092.8|9090.4|9093.4|9091|9092.3|9090.3|70
1635807000000|2021-11-01 22:50:00|9092.7|9090.3|9093.2|9090.8|9093.5|9091.3|9092.3|9090.2|89
1635807300000|2021-11-01 22:55:00|9093.1|9090.7|9093.6|9091.2|9093.7|9091.3|9093.1|9090.5|70
1635807600000|2021-11-01 23:00:00|9093.5|9091.1|9093.6|9091.2|9093.8|9091.4|9092.4|9090.4|129
1635807900000|2021-11-01 23:05:00|9093.7|9091.3|9093|9090.6|9093.9|9091.8|9092.6|9090.2|102
1635808200000|2021-11-01 23:10:00|9092.9|9090.5|9093.5|9091.1|9093.6|9091.6|9092.3|9090.5|87
1635808500000|2021-11-01 23:15:00|9093.6|9091.2|9093.5|9091.1|9093.7|9091.8|9093|9091|93
1635808800000|2021-11-01 23:20:00|9093.6|9091.2|9092.4|9090.9|9093.6|9091.7|9092.2|9090.7|133
1635809100000|2021-11-01 23:25:00|9092.3|9090.8|9093|9091.5|9093.7|9091.8|9092.2|9090.7|113
1635809400000|2021-11-01 23:30:00|9093.4|9091|9094.2|9092.7|9094.7|9092.7|9092.5|9091|183
1635809700000|2021-11-01 23:35:00|9094.3|9092.8|9095.7|9093.3|9095.7|9093.6|9094.2|9092.7|142
1635810000000|2021-11-01 23:40:00|9095.5|9093.1|9094.5|9092.1|9095.6|9093.6|9094|9092.1|134
1635810300000|2021-11-01 23:45:00|9094.6|9092.2|9095.2|9092.8|9095.4|9093.4|9094.3|9092.1|114
1635810600000|2021-11-01 23:50:00|9095.1|9092.7|9094.8|9093.3|9095.4|9093.4|9094.6|9092.7|84
1635810900000|2021-11-01 23:55:00|9095|9093.5|9095.3|9092.9|9096.2|9094.3|9094.7|9092.7|189
1635811200000|2021-11-02 00:00:00|9094.8|9093.3|9095.1|9093.6|9096|9094|9093.5|9091.6|246
1635811500000|2021-11-02 00:05:00|9095|9093.5|9094.1|9092.6|9095.9|9094.3|9094|9092.1|172
1635811800000|2021-11-02 00:10:00|9094.2|9092.7|9095.8|9094.3|9097|9094.8|9093.9|9092.4|160
1635812100000|2021-11-02 00:15:00|9095.9|9094.4|9098.2|9096.7|9098.2|9096.7|9095.1|9093.6|160
1635812400000|2021-11-02 00:20:00|9098.1|9096.6|9098.3|9096.8|9099.4|9097.6|9097.8|9095.9|164
1635812700000|2021-11-02 00:25:00|9098.2|9096.7|9099.9|9098.4|9100.3|9098.5|9098.2|9096.7|149
1635813000000|2021-11-02 00:30:00|9100|9098.5|9100.8|9098.4|9101|9099.1|9099.7|9097.7|157
1635813300000|2021-11-02 00:35:00|9100.9|9098.5|9099.6|9098.1|9100.9|9099|9099.6|9097.7|93
1635813600000|2021-11-02 00:40:00|9099.7|9098.2|9099.7|9098.2|9101.1|9099|9099.6|9098.1|140
1635813900000|2021-11-02 00:45:00|9099.8|9098.3|9099.7|9098.2|9100.2|9098.3|9099.6|9097.7|51
1635814200000|2021-11-02 00:50:00|9099.8|9098.3|9102.7|9100.3|9103.8|9102.3|9099.7|9097.9|177
1635814500000|2021-11-02 00:55:00|9102.6|9100.2|9103.4|9101|9105.1|9103.3|9102.2|9100.1|181
1635814800000|2021-11-02 01:00:00|9102.2|9100.7|9104.6|9103.1|9105|9103.2|9102.1|9100.1|190
1635815100000|2021-11-02 01:05:00|9104.7|9103.2|9104.3|9102.8|9105.4|9103.9|9103.5|9101.7|165
1635815400000|2021-11-02 01:10:00|9104.4|9102.9|9106.5|9104.1|9107.6|9106.1|9104.4|9102.9|197
1635815700000|2021-11-02 01:15:00|9106.7|9104.3|9107.9|9106.4|9108|9106.5|9105.6|9104|144
1635816000000|2021-11-02 01:20:00|9108|9106.5|9107.8|9106.3|9109.2|9107.2|9107.1|9105.2|159
1635816300000|2021-11-02 01:25:00|9107.9|9106.4|9107.3|9105.8|9108.5|9106.6|9107.2|9105.7|190
1635816600000|2021-11-02 01:30:00|9107.2|9105.7|9109.4|9107.9|9109.9|9108.2|9107.2|9105.7|216
1635816900000|2021-11-02 01:35:00|9109.5|9108|9108.4|9106.9|9110.2|9108.3|9108.3|9106.8|134
1635817200000|2021-11-02 01:40:00|9108.5|9107|9106.2|9104.7|9109.2|9107.3|9106.2|9104.2|149
1635817500000|2021-11-02 01:45:00|9106.1|9104.6|9107.5|9106|9107.8|9106.1|9106.1|9104.6|94
1635817800000|2021-11-02 01:50:00|9107.4|9105.9|9105.6|9104.1|9108.5|9107|9105.5|9104|154
1635818100000|2021-11-02 01:55:00|9105.7|9104.2|9107.2|9105.7|9107.9|9106.1|9105.6|9103.7|246
1635818400000|2021-11-02 02:00:00|9107.3|9105.8|9107.1|9105.6|9107.8|9106.1|9106.9|9105.3|124
1635818700000|2021-11-02 02:05:00|9107|9105.5|9107.1|9105.6|9107.6|9106|9106.4|9104.5|165
1635819000000|2021-11-02 02:10:00|9107.2|9105.7|9106.2|9104.7|9107.6|9105.8|9105.6|9104.1|114
1635819300000|2021-11-02 02:15:00|9106.3|9104.8|9107.1|9105.6|9107.8|9106.3|9106|9104.5|102
1635819600000|2021-11-02 02:20:00|9107.2|9105.7|9106.3|9104.8|9107.2|9105.7|9106.2|9104.7|66
1635819900000|2021-11-02 02:25:00|9106.4|9104.9|9107.2|9105.7|9107.8|9106.3|9106.3|9104.8|112
1635820200000|2021-11-02 02:30:00|9107.3|9105.8|9106.2|9104.7|9107.9|9106.2|9106.1|9104.6|132
1635820500000|2021-11-02 02:35:00|9106.3|9104.8|9106.3|9104.8|9106.7|9104.9|9105.9|9104.1|108
1635820800000|2021-11-02 02:40:00|9106.2|9104.7|9105.7|9104.2|9106.7|9104.9|9105.7|9104.2|77
1635821100000|2021-11-02 02:45:00|9105.8|9104.3|9106.9|9105.4|9107.1|9105.6|9105.4|9103.9|115
1635821400000|2021-11-02 02:50:00|9106.8|9105.3|9107|9105.5|9107.4|9105.9|9106.2|9104.7|122
1635821700000|2021-11-02 02:55:00|9106.9|9105.4|9105.4|9103.9|9107|9105.5|9105.1|9103.6|179
1635822000000|2021-11-02 03:00:00|9105.5|9104|9107.2|9104.8|9107.2|9105.1|9105.2|9103.7|160
1635822300000|2021-11-02 03:05:00|9107.1|9104.7|9105.8|9104.3|9107.4|9105.5|9105.6|9104.1|115
1635822600000|2021-11-02 03:10:00|9105.7|9104.2|9106.3|9104.8|9106.4|9104.9|9105.4|9103.9|97
1635822900000|2021-11-02 03:15:00|9106.4|9104.9|9107|9105.5|9107.8|9106.3|9106.1|9104.2|132
1635823200000|2021-11-02 03:20:00|9107.1|9105.6|9106|9104.5|9107.1|9105.6|9105.9|9104.4|137
1635823500000|2021-11-02 03:25:00|9105.9|9104.4|9105.7|9103.3|9106|9104.5|9104.6|9102.4|145
1635823800000|2021-11-02 03:30:00|9105.8|9103.4|9102.6|9100.2|9106.3|9103.9|9102.3|9099.9|544
1635824100000|2021-11-02 03:35:00|9102.7|9100.3|9099.7|9098.2|9102.8|9100.4|9099.6|9097.6|315
1635824400000|2021-11-02 03:40:00|9099.8|9098.3|9098.9|9097.4|9100.2|9098.5|9098.5|9096.7|235
1635824700000|2021-11-02 03:45:00|9099|9097.5|9099.7|9098.2|9100.5|9098.8|9099|9097.5|155
1635825000000|2021-11-02 03:50:00|9099.8|9098.3|9100.1|9098.6|9100.9|9099|9099.5|9097.6|147
1635825300000|2021-11-02 03:55:00|9099.9|9098.4|9100.6|9099.1|9101|9099.2|9099.9|9098.3|112
1635825600000|2021-11-02 04:00:00|9100.5|9099|9101.4|9099.9|9101.8|9100|9100.5|9098.6|139
1635825900000|2021-11-02 04:05:00|9101.5|9100|9101.6|9100.1|9102.1|9100.1|9101.1|9099.6|83
1635826200000|2021-11-02 04:10:00|9101.5|9100|9101.3|9099.8|9101.7|9100.1|9100.6|9099.1|151
1635826500000|2021-11-02 04:15:00|9101.4|9099.9|9101.1|9099.6|9101.8|9099.9|9101.1|9099.3|86
1635826800000|2021-11-02 04:20:00|9101.2|9099.7|9101.2|9099.7|9102.3|9100.8|9101.1|9099.6|75
1635827100000|2021-11-02 04:25:00|9101.1|9099.6|9099.6|9098.1|9101.2|9099.7|9099.4|9097.6|70
1635827400000|2021-11-02 04:30:00|9099.5|9098|9094.2|9091.8|9100.1|9098.3|9092|9090.1|238
1635827700000|2021-11-02 04:35:00|9094.3|9091.9|9094.2|9091.8|9095.1|9093.1|9091.5|9090|317
1635828000000|2021-11-02 04:40:00|9094.3|9091.9|9093|9091.5|9094.5|9092.4|9091.6|9090|277
1635828300000|2021-11-02 04:45:00|9092.9|9091.4|9094.7|9093.2|9095.9|9094|9092.8|9090.9|210
1635828600000|2021-11-02 04:50:00|9094.5|9093|9092.2|9090.7|9095.1|9093.2|9092.1|9090.2|199
1635828900000|2021-11-02 04:55:00|9092.3|9090.8|9093.6|9092.1|9094.1|9092.3|9092.1|9090.1|176
1635829200000|2021-11-02 05:00:00|9093.7|9092.2|9096.1|9094.6|9097.2|9095.5|9093.7|9091.8|280
1635829500000|2021-11-02 05:05:00|9096|9094.5|9095|9093.5|9096.7|9095|9094.3|9092.5|240
1635829800000|2021-11-02 05:10:00|9094.9|9093.4|9094.5|9093|9095.9|9094.1|9093.8|9092.3|175
1635830100000|2021-11-02 05:15:00|9094.6|9093.1|9092.8|9091.3|9094.7|9093.1|9092.8|9091.3|210
1635830400000|2021-11-02 05:20:00|9092.9|9091.4|9094.3|9091.9|9094.5|9092.7|9092.3|9090.8|172
1635830700000|2021-11-02 05:25:00|9094.4|9092|9093.2|9091.7|9094.5|9092.6|9092.7|9091.1|191
1635831000000|2021-11-02 05:30:00|9093.1|9091.6|9092.6|9091.1|9094.2|9092.5|9092.2|9090.7|205
1635831300000|2021-11-02 05:35:00|9092.7|9091.2|9093.2|9091.7|9093.9|9092.1|9092|9090.3|252
1635831600000|2021-11-02 05:40:00|9093.1|9091.6|9095.5|9094|9095.6|9094.1|9092.7|9091.2|203
1635831900000|2021-11-02 05:45:00|9095.6|9094.1|9096.2|9094.7|9097.1|9095.6|9094.8|9093.3|212
1635832200000|2021-11-02 05:50:00|9096.3|9094.8|9096.4|9094.9|9096.8|9094.9|9095.9|9094.1|148
1635832500000|2021-11-02 05:55:00|9096.2|9094.7|9093.1|9091.6|9096.3|9094.8|9092.2|9090.7|329
1635832800000|2021-11-02 06:00:00|9093|9091.5|9093.9|9092.4|9094.8|9092.6|9092.8|9090.7|317
1635833100000|2021-11-02 06:05:00|9093.8|9092.3|9093.9|9092.4|9095.4|9093.2|9093.5|9091.7|224
1635833400000|2021-11-02 06:10:00|9093.8|9092.3|9096.3|9094.8|9097|9095.2|9093.2|9091.2|204
1635833700000|2021-11-02 06:15:00|9096.4|9094.9|9095.3|9092.9|9096.7|9094.9|9094.4|9092.5|296
1635834000000|2021-11-02 06:20:00|9095.4|9093|9095.5|9094|9095.5|9094|9093.9|9092.2|207
1635834300000|2021-11-02 06:25:00|9095.4|9093.9|9096.3|9094.8|9097.1|9095.6|9095.4|9093.9|205
1635834600000|2021-11-02 06:30:00|9096.2|9094.7|9094.5|9093|9096.5|9095|9094.3|9092.8|185
1635834900000|2021-11-02 06:35:00|9094.4|9092.9|9094|9092.5|9095.2|9093.3|9093.6|9091.7|226
1635835200000|2021-11-02 06:40:00|9093.9|9092.4|9095.6|9094.1|9096.8|9095.3|9093.7|9092.2|233
1635835500000|2021-11-02 06:45:00|9095.7|9094.2|9096.1|9094.6|9097.4|9095.7|9095.4|9093.9|228
1635835800000|2021-11-02 06:50:00|9096.2|9094.7|9095.4|9093.9|9096.4|9094.8|9094.5|9093|332
1635836100000|2021-11-02 06:55:00|9095.5|9094|9095.8|9093.4|9096.1|9094.6|9094.9|9093.3|209
1635836400000|2021-11-02 07:00:00|9095.9|9093.5|9092.3|9090.8|9095.9|9094.1|9091.1|9089.2|299
1635836700000|2021-11-02 07:05:00|9092.4|9090.9|9094.9|9093.4|9095.5|9094|9091.6|9090.1|310
1635837000000|2021-11-02 07:10:00|9094.8|9093.3|9093.9|9092.4|9094.9|9093.4|9092.1|9090.4|292
1635837300000|2021-11-02 07:15:00|9094|9092.5|9093|9091.5|9094|9092.5|9091.5|9090|371
1635837600000|2021-11-02 07:20:00|9093.1|9091.6|9094.1|9092.6|9094.5|9092.6|9092.1|9090.4|292
1635837900000|2021-11-02 07:25:00|9094.2|9092.7|9097|9094.6|9097.1|9094.9|9093.8|9091.7|413
1635838200000|2021-11-02 07:30:00|9096.9|9094.5|9098.1|9096.6|9099.3|9097.3|9096.4|9094.3|406
1635838500000|2021-11-02 07:35:00|9098.2|9096.7|9098|9096.5|9101|9099.2|9097.9|9096.1|198
1635838800000|2021-11-02 07:40:00|9097.9|9096.4|9097.9|9096.4|9098.6|9097.1|9096.1|9094.6|334
1635839100000|2021-11-02 07:45:00|9097.8|9096.3|9098.9|9097.4|9099.5|9097.6|9097.1|9095.6|196
1635839400000|2021-11-02 07:50:00|9098.8|9097.3|9102.1|9100.6|9102.5|9100.6|9098|9096.5|311
1635839700000|2021-11-02 07:55:00|9102|9100.5|9101.4|9099.9|9104|9101.6|9101.2|9099.5|347
1635840000000|2021-11-02 08:00:00|9101.3|9099.8|9102.3|9100.8|9103.4|9101.8|9098.6|9096.9|380
1635840300000|2021-11-02 08:05:00|9102.4|9100.9|9112.3|9110.8|9112.6|9110.9|9102.3|9100.8|521
1635840600000|2021-11-02 08:10:00|9112.4|9110.9|9113.8|9112.3|9116.8|9115|9112.1|9110.3|485
1635840900000|2021-11-02 08:15:00|9113.9|9112.4|9109.5|9108|9114.4|9112.6|9108.9|9107.3|417
1635841200000|2021-11-02 08:20:00|9109.6|9108.1|9107.8|9106.3|9109.9|9108.4|9104.5|9103|367
1635841500000|2021-11-02 08:25:00|9107.7|9106.2|9105.6|9104.1|9107.7|9106.2|9104.7|9103.2|401
1635841800000|2021-11-02 08:30:00|9105.5|9104|9105.4|9103.9|9107.7|9106.2|9105.2|9103.7|362
1635842100000|2021-11-02 08:35:00|9105.5|9104|9106.3|9104.8|9108.2|9106.7|9105.5|9104|293
1635842400000|2021-11-02 08:40:00|9106.4|9104.9|9106.4|9104.9|9106.8|9105|9103.8|9102.3|317
1635842700000|2021-11-02 08:45:00|9106.5|9105|9116.4|9114|9118.9|9117|9105.6|9103.7|550
1635843000000|2021-11-02 08:50:00|9116.3|9113.9|9116.7|9114.3|9117|9115.3|9114.4|9112.6|405
1635843300000|2021-11-02 08:55:00|9116.3|9114.8|9117.5|9116|9117.7|9116.2|9115.5|9113.5|395
1635843600000|2021-11-02 09:00:00|9118.5|9116.1|9121.3|9119.8|9121.8|9119.9|9118|9116|598
1635843900000|2021-11-02 09:05:00|9121.4|9119.9|9121.4|9119.9|9122.1|9120.3|9118.9|9116.9|315
1635844200000|2021-11-02 09:10:00|9121.1|9119.6|9118.5|9117|9121.9|9120|9118.1|9116.1|328
1635844500000|2021-11-02 09:15:00|9118.3|9116.8|9118|9116.5|9118.7|9116.9|9116.7|9114.8|331
1635844800000|2021-11-02 09:20:00|9118.1|9116.6|9118.4|9116.9|9120.3|9118.5|9117.3|9115.5|298
1635845100000|2021-11-02 09:25:00|9118.3|9116.8|9118.7|9117.2|9120.2|9118.7|9117.8|9116.3|353
1635845400000|2021-11-02 09:30:00|9118.6|9117.1|9116.9|9114.5|9119.6|9118|9116.2|9114.3|307
1635845700000|2021-11-02 09:35:00|9117|9114.6|9117.6|9115.2|9118.1|9116.2|9113.4|9111.3|400
1635846000000|2021-11-02 09:40:00|9117.1|9115.6|9120.3|9118.8|9120.3|9118.8|9117|9115.3|444
1635846300000|2021-11-02 09:45:00|9120.1|9118.6|9125.5|9124|9128.9|9127.2|9120.1|9118.6|512
1635846600000|2021-11-02 09:50:00|9125.6|9124.1|9127.3|9125.8|9128.7|9127.2|9125.5|9123.6|380
1635846900000|2021-11-02 09:55:00|9127.4|9125.9|9119.4|9117.9|9127.7|9126.2|9118|9116.1|382
1635847200000|2021-11-02 10:00:00|9119.5|9118|9119.4|9117.9|9121.5|9120|9118.7|9116.8|328
1635847500000|2021-11-02 10:05:00|9119.3|9117.8|9119.5|9118|9121.4|9119.9|9118.1|9116.6|362
1635847800000|2021-11-02 10:10:00|9119.3|9117.8|9122.8|9121.3|9123.4|9121.4|9119.2|9117.7|301
1635848100000|2021-11-02 10:15:00|9122.9|9121.4|9126.1|9124.6|9126.6|9124.7|9122.6|9120.7|272
1635848400000|2021-11-02 10:20:00|9125.9|9124.4|9126.2|9124.7|9127.4|9125.8|9123.2|9121.6|316
1635848700000|2021-11-02 10:25:00|9126.3|9124.8|9129.1|9126.7|9130.1|9128.2|9125.8|9124|297
1635849000000|2021-11-02 10:30:00|9129|9126.6|9131.8|9130.3|9132.3|9130.3|9128.2|9126.2|219
1635849300000|2021-11-02 10:35:00|9131.7|9130.2|9128.9|9127.4|9132|9130.5|9128|9126|366
1635849600000|2021-11-02 10:40:00|9129|9127.5|9127.7|9126.2|9129.7|9127.8|9125.9|9124.1|436
1635849900000|2021-11-02 10:45:00|9127.8|9126.3|9124.1|9121.7|9129.7|9127.8|9123.6|9121.6|405
1635850200000|2021-11-02 10:50:00|9124.2|9121.8|9121.3|9119.8|9124.6|9123.1|9120.2|9118.7|402
1635850500000|2021-11-02 10:55:00|9121.2|9119.7|9120.5|9119|9122.8|9121.1|9120.2|9118.3|315
1635850800000|2021-11-02 11:00:00|9120.4|9118.9|9122.3|9120.8|9122.7|9120.9|9119.6|9118.1|410
1635851100000|2021-11-02 11:05:00|9122.2|9120.7|9124.1|9121.7|9124.7|9123.1|9121.5|9120|344
1635851400000|2021-11-02 11:10:00|9124.2|9121.8|9124|9122.5|9124.3|9122.6|9122|9120.5|262
1635851700000|2021-11-02 11:15:00|9123.9|9122.4|9127.1|9125.6|9127.8|9125.9|9123.6|9121.7|374
1635852000000|2021-11-02 11:20:00|9127|9125.5|9130.7|9129.2|9131.4|9129.7|9126.9|9125.4|399
1635852300000|2021-11-02 11:25:00|9130.6|9129.1|9126.4|9124.9|9131.7|9129.9|9125.3|9123.5|488
1635852600000|2021-11-02 11:30:00|9126.3|9124.8|9127.4|9125|9127.7|9126.2|9125.7|9123.8|314
1635852900000|2021-11-02 11:35:00|9127.3|9124.9|9125.5|9124|9127.6|9125.8|9124.4|9122.9|408
1635853200000|2021-11-02 11:40:00|9125.6|9124.1|9125.1|9123.6|9127.3|9125.7|9124.6|9123|290
1635853500000|2021-11-02 11:45:00|9125.2|9123.7|9126.6|9125.1|9128.1|9126|9123.6|9122|394
1635853800000|2021-11-02 11:50:00|9126.7|9125.2|9127.8|9126.3|9129.8|9128|9126.3|9124.2|316
1635854100000|2021-11-02 11:55:00|9127.6|9126.1|9126.1|9124.6|9129.5|9127.6|9126|9124.4|449
1635854400000|2021-11-02 12:00:00|9126.2|9124.7|9128.3|9125.9|9129.2|9127.3|9125.5|9123.5|578
1635854700000|2021-11-02 12:05:00|9128.4|9126|9126.2|9124.7|9129.7|9128.2|9125.9|9124.2|371
1635855000000|2021-11-02 12:10:00|9126.4|9124.9|9128.2|9125.8|9129.4|9127.9|9126.4|9124.8|323
1635855300000|2021-11-02 12:15:00|9128.1|9125.7|9129.8|9128.3|9130.2|9128.7|9126.8|9125.1|337
1635855600000|2021-11-02 12:20:00|9129.6|9128.1|9132.5|9131|9133.5|9131.9|9129.5|9128|414
1635855900000|2021-11-02 12:25:00|9132.4|9130.9|9132|9130.5|9132.5|9131|9131.1|9129.6|279
1635856200000|2021-11-02 12:30:00|9131.9|9130.4|9132.1|9130.6|9133.9|9131.9|9128.4|9126.9|494
1635856500000|2021-11-02 12:35:00|9132.2|9130.7|9133.5|9132|9135.2|9133.6|9131.5|9129.8|591
1635856800000|2021-11-02 12:40:00|9133.6|9132.1|9136.9|9135.4|9138.4|9136.9|9133|9131.5|512
1635857100000|2021-11-02 12:45:00|9137|9135.5|9132.5|9131|9138|9136.5|9131.9|9130.4|505
1635857400000|2021-11-02 12:50:00|9132.4|9130.9|9133.3|9131.8|9133.7|9132.2|9131.3|9129.8|341
1635857700000|2021-11-02 12:55:00|9133.4|9131.9|9129.6|9128.1|9133.5|9132|9128.6|9127.1|475
1635858000000|2021-11-02 13:00:00|9129.7|9128.2|9130.1|9128.6|9132.7|9131.2|9129.3|9127.8|460
1635858300000|2021-11-02 13:05:00|9130|9128.5|9129.2|9127.7|9130.4|9128.9|9129.2|9127.7|260
1635858600000|2021-11-02 13:10:00|9129.3|9127.8|9130.4|9128.9|9131.6|9130.1|9128.6|9127.1|296
1635858900000|2021-11-02 13:15:00|9130.5|9129|9132.6|9131.1|9133.6|9132.1|9130.1|9128.6|380
1635859200000|2021-11-02 13:20:00|9132.5|9131|9133.9|9132.4|9134.5|9133|9131.1|9129.2|409
1635859500000|2021-11-02 13:25:00|9133.7|9132.2|9133.8|9132.3|9134.1|9132.6|9131|9129.5|427
1635859800000|2021-11-02 13:30:00|9133.7|9132.2|9132.8|9131.3|9134.4|9132.9|9132.3|9130.8|451
1635860100000|2021-11-02 13:35:00|9132.7|9131.2|9133.6|9132.1|9133.9|9132.4|9132|9130.5|334
1635860400000|2021-11-02 13:40:00|9133.5|9132|9129.3|9127.8|9134.4|9132.9|9127.7|9126.2|548
1635860700000|2021-11-02 13:45:00|9129.5|9128|9132.5|9131|9132.6|9131.1|9128.3|9126.8|453
1635861000000|2021-11-02 13:50:00|9132.4|9130.9|9135.6|9134.1|9137.2|9135.7|9132.4|9130.7|438
1635861300000|2021-11-02 13:55:00|9135.5|9134|9134.4|9132.9|9137.3|9135.8|9132.8|9130.9|596
1635861600000|2021-11-02 14:00:00|9134.5|9133|9132.3|9130.8|9135.3|9133.8|9129.5|9128|459
1635861900000|2021-11-02 14:05:00|9132.4|9130.9|9138.5|9137|9138.9|9137.4|9131.9|9130.4|633
1635862200000|2021-11-02 14:10:00|9138.4|9136.9|9139.8|9138.3|9141|9139.5|9137.6|9136.1|547
1635862500000|2021-11-02 14:15:00|9139.4|9137.9|9139.6|9138.1|9143.2|9141.6|9138|9136.5|411
1635862800000|2021-11-02 14:20:00|9139.7|9138.2|9142.5|9141|9142.9|9141.4|9137.6|9136.1|451
1635863100000|2021-11-02 14:25:00|9142.6|9141.1|9139.4|9137.9|9143.6|9142.1|9136.8|9135.3|455
1635863400000|2021-11-02 14:30:00|9140|9138.5|9139.3|9137.8|9144.1|9142.6|9138.6|9137.1|528
1635863700000|2021-11-02 14:35:00|9139.4|9137.9|9134.3|9132.8|9139.6|9138.1|9133.3|9131.4|697
1635864000000|2021-11-02 14:40:00|9134.2|9132.7|9132.8|9131.3|9135.4|9133.9|9132.6|9131|592
1635864300000|2021-11-02 14:45:00|9132.9|9131.4|9134.4|9132.9|9136.6|9135.1|9132.3|9130.8|520
1635864600000|2021-11-02 14:50:00|9134.3|9132.8|9140.1|9138.6|9140.4|9138.9|9132.5|9131|388
1635864900000|2021-11-02 14:55:00|9140|9138.5|9140.5|9139|9145.2|9143.7|9138.3|9136.4|553
1635865200000|2021-11-02 15:00:00|9140.4|9138.9|9140.3|9138.8|9142.8|9141.3|9138.8|9137.3|463
1635865500000|2021-11-02 15:05:00|9140.2|9138.7|9142.6|9141.1|9144.5|9143|9139.5|9138|362
1635865800000|2021-11-02 15:10:00|9142.5|9141|9140.3|9138.8|9143.7|9142.2|9139.8|9138|477
1635866100000|2021-11-02 15:15:00|9140.2|9138.7|9136.1|9134.6|9141.1|9139.6|9135.5|9133.9|429
1635866400000|2021-11-02 15:20:00|9135.7|9134.2|9144.3|9142.8|9144.4|9142.9|9135.1|9133.6|602
1635866700000|2021-11-02 15:25:00|9144.4|9142.9|9141.8|9140.3|9145.7|9143.9|9140.3|9138.5|567
1635867000000|2021-11-02 15:30:00|9141.6|9140.1|9143.4|9141.9|9144.2|9142.7|9140.8|9138.9|594
1635867300000|2021-11-02 15:35:00|9143.5|9142|9145.3|9143.8|9147.3|9145.6|9142.8|9141.1|536
1635867600000|2021-11-02 15:40:00|9145.4|9143.9|9142.1|9140.6|9145.7|9144.2|9141.9|9140.4|439
1635867900000|2021-11-02 15:45:00|9142.2|9140.7|9150.1|9148.6|9151.7|9149.5|9141.7|9140.2|539
1635868200000|2021-11-02 15:50:00|9150.2|9148.7|9147.9|9146.4|9151.2|9149.7|9146.7|9145.2|512
1635868500000|2021-11-02 15:55:00|9147.6|9146.1|9147.2|9145.7|9148.6|9147.1|9145.5|9144|592
1635868800000|2021-11-02 16:00:00|9147.5|9145.1|9143.7|9142.2|9147.9|9146.4|9143.2|9141.7|527
1635869100000|2021-11-02 16:05:00|9143.6|9142.1|9147.5|9146|9148.5|9146.7|9142.7|9141.2|481
1635869400000|2021-11-02 16:10:00|9147.6|9146.1|9143.6|9142.1|9148.5|9147|9141.4|9139.9|489
1635869700000|2021-11-02 16:15:00|9144|9141.6|9144.3|9142.8|9144.9|9142.9|9140.9|9139.1|476
1635870000000|2021-11-02 16:20:00|9144.7|9142.3|9143.7|9142.2|9144.7|9142.7|9140.7|9139.1|349
1635870300000|2021-11-02 16:25:00|9143.6|9142.1|9145.9|9144.4|9146.1|9144.5|9141.8|9139.9|366
1635870600000|2021-11-02 16:30:00|9145.8|9144.3|9147.8|9146.3|9147.9|9146.4|9145|9143.4|322
1635870900000|2021-11-02 16:35:00|9147.7|9146.2|9148.6|9147.1|9149.3|9147.8|9147.4|9145.9|266
1635871200000|2021-11-02 16:40:00|9148.7|9147.2|9149.1|9147.6|9149.8|9148.3|9147.5|9146|255
1635871500000|2021-11-02 16:45:00|9149|9147.5|9149.5|9148|9151.4|9149.5|9148.8|9147.3|261
1635871800000|2021-11-02 16:50:00|9149.6|9148.1|9149.2|9147.7|9151.7|9149.7|9148.9|9147.4|295
1635872100000|2021-11-02 16:55:00|9149.3|9147.8|9147.6|9146.1|9149.9|9148|9147.3|9145.7|262
1635872400000|2021-11-02 17:00:00|9147.8|9145.4|9147.9|9146.4|9148.8|9147.3|9146.9|9145.1|194
1635872700000|2021-11-02 17:05:00|9147.8|9146.3|9146.2|9144.7|9147.8|9146.3|9145.8|9144.3|159
1635873000000|2021-11-02 17:10:00|9146.1|9144.6|9145|9143.5|9146.2|9144.7|9144.4|9142.9|261
1635873300000|2021-11-02 17:15:00|9144.9|9143.4|9143.4|9141.9|9146|9144.3|9142.9|9141|266
1635873600000|2021-11-02 17:20:00|9143.5|9142|9142.1|9140.6|9144|9142.1|9141.8|9140.3|322
1635873900000|2021-11-02 17:25:00|9142.2|9140.7|9142.3|9139.9|9142.8|9141.3|9140.1|9138.6|269
1635874200000|2021-11-02 17:30:00|9142.4|9140|9144.5|9143|9145.2|9143.7|9141.7|9139.9|213
1635874500000|2021-11-02 17:35:00|9144.7|9143.2|9144.4|9142.9|9146.3|9144.5|9144.3|9142.7|261
1635874800000|2021-11-02 17:40:00|9144.5|9143|9144|9142.5|9145.4|9143.4|9142.9|9141|225
1635875100000|2021-11-02 17:45:00|9144.1|9142.6|9144|9142.5|9144.8|9143|9143.6|9142|193
1635875400000|2021-11-02 17:50:00|9144.1|9142.6|9141.5|9140|9144.5|9142.8|9140.7|9139.2|260
1635875700000|2021-11-02 17:55:00|9141.2|9139.7|9140.4|9138.9|9142.2|9140.3|9139|9137.1|266
1635876000000|2021-11-02 18:00:00|9140.3|9138.8|9140.8|9139.3|9141.1|9139.6|9139.1|9137.2|255
1635876300000|2021-11-02 18:05:00|9140.7|9139.2|9143.9|9142.4|9144.1|9142.5|9140.7|9139.1|373
1635876600000|2021-11-02 18:10:00|9143.8|9142.3|9145.2|9143.7|9146.3|9144.6|9143.3|9141.8|333
1635876900000|2021-11-02 18:15:00|9145|9143.5|9146.1|9144.6|9146.9|9145.4|9144.9|9143.3|271
1635877200000|2021-11-02 18:20:00|9146.2|9144.7|9146.7|9145.2|9147.5|9146|9145.3|9143.8|213
1635877500000|2021-11-02 18:25:00|9146.8|9145.3|9147.4|9145.9|9147.8|9146.3|9145.8|9144.3|169
1635877800000|2021-11-02 18:30:00|9147.3|9145.8|9146|9144.5|9147.8|9146.1|9145.1|9143.6|191
1635878100000|2021-11-02 18:35:00|9145.9|9144.4|9142.6|9141.1|9146|9144.5|9142.3|9140.4|221
1635878400000|2021-11-02 18:40:00|9142.5|9141|9142.8|9141.3|9143.8|9141.9|9142.2|9140.6|190
1635878700000|2021-11-02 18:45:00|9142.7|9141.2|9141.8|9140.3|9143.3|9141.8|9141.5|9139.7|239
1635879000000|2021-11-02 18:50:00|9141.7|9140.2|9141.2|9139.7|9141.9|9140.4|9139.3|9137.5|263
1635879300000|2021-11-02 18:55:00|9141.3|9139.8|9144|9141.6|9144.2|9142.1|9140.1|9138.3|358
1635879600000|2021-11-02 19:00:00|9143.7|9142.2|9145.5|9143.1|9145.7|9143.6|9141.9|9140|412
1635879900000|2021-11-02 19:05:00|9145.1|9143.6|9144.9|9142.5|9145.9|9144|9144.3|9142.3|223
1635880200000|2021-11-02 19:10:00|9145|9142.6|9143.6|9142.1|9145.4|9143.7|9143.6|9141.6|165
1635880500000|2021-11-02 19:15:00|9143.9|9141.5|9143.2|9141.7|9144.2|9142.3|9142.4|9140.8|211
1635880800000|2021-11-02 19:20:00|9143.3|9141.8|9144.1|9142.6|9144.7|9142.6|9142.9|9140.9|158
1635881100000|2021-11-02 19:25:00|9144.2|9142.7|9144.6|9142.2|9145.2|9143.2|9143.9|9142.1|171
1635881400000|2021-11-02 19:30:00|9144.8|9142.4|9144.8|9142.4|9145.8|9143.9|9143.9|9141.9|231
1635881700000|2021-11-02 19:35:00|9144.7|9142.3|9144.8|9142.4|9145.8|9143.8|9144.3|9142.2|208
1635882000000|2021-11-02 19:40:00|9144.9|9142.5|9144.3|9142.8|9145.7|9143.7|9143.9|9142.3|225
1635882300000|2021-11-02 19:45:00|9144.2|9142.7|9146.7|9144.3|9146.7|9144.7|9144.2|9142.6|207
1635882600000|2021-11-02 19:50:00|9146.6|9144.2|9145.4|9143.9|9147.4|9145.7|9145.2|9143.1|290
1635882900000|2021-11-02 19:55:00|9145.3|9143.8|9142.4|9140.9|9146|9144.4|9142.4|9140.6|318
1635883200000|2021-11-02 20:00:00|9142.6|9141.1|9145.3|9142.9|9145.7|9143.6|9142.6|9140.6|288
1635883500000|2021-11-02 20:05:00|9145.2|9142.8|9146.3|9144.8|9147.7|9145.5|9145.1|9142.7|162
1635883800000|2021-11-02 20:10:00|9146.2|9144.7|9145.7|9143.3|9146.6|9144.7|9144.9|9142.6|120
1635884100000|2021-11-02 20:15:00|9145.6|9143.2|9145.6|9143.2|9145.8|9143.8|9145.1|9143.1|73
1635884400000|2021-11-02 20:20:00|9145.7|9143.3|9145.6|9143.2|9145.8|9143.4|9145.4|9143|80
1635884700000|2021-11-02 20:25:00|9145.5|9143.1|9145.6|9143.2|9145.7|9143.9|9145.1|9143.1|76
1635885000000|2021-11-02 20:30:00|9145.7|9143.3|9145.8|9143.4|9145.8|9143.5|9144.3|9142.2|123
1635885300000|2021-11-02 20:35:00|9145.9|9143.5|9147.4|9145|9147.6|9145.2|9145.5|9143.1|138
1635885600000|2021-11-02 20:40:00|9147.5|9145.1|9146.7|9144.3|9147.7|9145.3|9146.5|9144.1|114
1635885900000|2021-11-02 20:45:00|9146.8|9144.4|9147|9144.6|9147.4|9145|9146.2|9143.8|171
1635886200000|2021-11-02 20:50:00|9146.8|9144.4|9147.6|9145.2|9147.8|9145.4|9146.4|9144|176
1635886500000|2021-11-02 20:55:00|9147.5|9145.1|9147.2|9144.6|9148.8|9145.6|9147|9144.3|301
1635886800000|2021-11-02 21:00:00|9147.3|9144.5|9150.2|9135.2|9151.5|9145.2|9146.9|9131.9|50
1635887100000|2021-11-02 21:05:00|9150.6|9135.6|9152.3|9137.3|9154.1|9139.1|9147.1|9132.1|56
1635887400000|2021-11-02 21:10:00|9151.6|9136.6|9149.9|9134.9|9155.4|9140.4|9148.1|9133.1|104
1635887700000|2021-11-02 21:15:00|9150.7|9135.7|9152.6|9137.6|9154.6|9139.6|9147.7|9132.7|102
1635888000000|2021-11-02 21:20:00|9152|9137|9152.2|9137.2|9154.9|9139.9|9147.6|9132.6|102
1635888300000|2021-11-02 21:25:00|9151.5|9136.5|9149.6|9134.6|9154.9|9139.9|9147.9|9132.9|100
1635888600000|2021-11-02 21:30:00|9149.9|9134.9|9154.5|9139.5|9155.1|9140.1|9149.9|9134.9|177
1635888900000|2021-11-02 21:35:00|9154.4|9139.4|9152.9|9137.9|9156.2|9141.2|9150.8|9135.8|121
1635889200000|2021-11-02 21:40:00|9154|9139|9154.1|9139.1|9156.2|9141.2|9151.4|9136.4|150
1635889500000|2021-11-02 21:45:00|9154.9|9139.9|9152.6|9137.6|9157.3|9142.3|9150.3|9135.3|225
1635889800000|2021-11-02 21:50:00|9150.8|9135.8|9153.9|9138.9|9154.4|9139.4|9148.6|9133.7|178
1635890100000|2021-11-02 21:55:00|9150.9|9135.9|9152.5|9137.5|9154.9|9139.9|9148.5|9133.5|123
1635890400000|2021-11-02 22:00:00|9153.2|9138.2|9147.9|9143.6|9153.2|9145.3|9146.8|9138|615
1635890700000|2021-11-02 22:05:00|9148.4|9143.9|9148.7|9146.3|9151.6|9146.5|9147.5|9141.6|413
1635891000000|2021-11-02 22:10:00|9148.8|9146.5|9148.9|9146.2|9150.4|9146.5|9148.3|9144.9|167
1635891300000|2021-11-02 22:15:00|9149.2|9146.4|9148.9|9146.5|9149.7|9146.7|9148|9144.5|143
1635891600000|2021-11-02 22:20:00|9149|9146.6|9148.5|9146.1|9149.9|9146.7|9148.3|9144.8|136
1635891900000|2021-11-02 22:25:00|9148.7|9146|9148.5|9146.1|9149.4|9146.7|9148.3|9145.6|134
1635892200000|2021-11-02 22:30:00|9148.2|9145.8|9148.6|9146.2|9149.6|9146.8|9148.2|9145.6|111
1635892500000|2021-11-02 22:35:00|9149.6|9146.6|9149.6|9147.2|9150.2|9147.7|9148.4|9145.8|150
1635892800000|2021-11-02 22:40:00|9149.5|9147.1|9149.3|9146.9|9150.3|9147.5|9148.4|9145.1|187
1635893100000|2021-11-02 22:45:00|9149.2|9146.8|9148.5|9146.1|9150|9146.8|9147.8|9144.7|179
1635893400000|2021-11-02 22:50:00|9148.4|9146|9148.5|9146.1|9149|9146.5|9148|9145.7|126
1635893700000|2021-11-02 22:55:00|9148.6|9146.2|9148.5|9146.1|9149.7|9147|9148.3|9145.6|103
1635894000000|2021-11-02 23:00:00|9148|9146.5|9147.4|9145.9|9148.3|9146.5|9147.3|9145.2|95
1635894300000|2021-11-02 23:05:00|9147.3|9145.8|9148.6|9146.2|9148.7|9146.6|9147.3|9145.3|65
1635894600000|2021-11-02 23:10:00|9148.7|9146.3|9148.7|9146.3|9148.9|9146.6|9148|9145.6|114
1635894900000|2021-11-02 23:15:00|9148.6|9146.2|9148.4|9146.9|9148.9|9146.9|9148.3|9146.1|51
1635895200000|2021-11-02 23:20:00|9148.3|9146.8|9148.7|9146.3|9148.9|9147|9147.9|9145.7|82
1635895500000|2021-11-02 23:25:00|9148.8|9146.4|9149|9146.6|9149.2|9146.9|9147.4|9145.3|111
1635895800000|2021-11-02 23:30:00|9149.1|9146.7|9150.2|9147.8|9150.3|9148.3|9148.5|9146.6|61
1635896100000|2021-11-02 23:35:00|9149.7|9148.2|9150.3|9147.9|9150.5|9148.5|9149.5|9147.5|107
1635896400000|2021-11-02 23:40:00|9150.4|9148|9149.4|9147|9150.4|9148.3|9148.3|9146.3|78
1635896700000|2021-11-02 23:45:00|9149.5|9147.1|9149.3|9146.9|9149.7|9147.7|9148.9|9146.9|54
1635897000000|2021-11-02 23:50:00|9149.4|9147|9149.4|9147|9149.6|9147.6|9148.7|9146.5|91
1635897300000|2021-11-02 23:55:00|9149.5|9147.1|9149.6|9147.2|9149.8|9148.3|9148.3|9146.3|109
1635897600000|2021-11-03 00:00:00|9149.2|9147.7|9148.1|9146.6|9149.7|9148|9148|9146.3|150
1635897900000|2021-11-03 00:05:00|9147.9|9146.4|9148.3|9146.8|9148.9|9146.9|9147.3|9145.2|111
1635898200000|2021-11-03 00:10:00|9148.5|9147|9149.2|9147.7|9149.6|9147.8|9148.3|9146.4|70
1635898500000|2021-11-03 00:15:00|9149.1|9147.6|9149.6|9147.2|9149.8|9147.8|9148.3|9146.3|109
1635898800000|2021-11-03 00:20:00|9149.1|9147.6|9150.7|9149.2|9151.4|9149.4|9149.1|9147.1|108
1635899100000|2021-11-03 00:25:00|9150.8|9149.3|9151.1|9148.7|9152.3|9150.3|9150.8|9148.6|136
1635899400000|2021-11-03 00:30:00|9151.2|9148.8|9151.6|9149.2|9152.1|9150.3|9150.4|9148.5|135
1635899700000|2021-11-03 00:35:00|9151.7|9149.3|9150|9148.5|9151.7|9149.4|9149.7|9148.2|123
1635900000000|2021-11-03 00:40:00|9149.9|9148.4|9149.2|9147.7|9150.1|9148.6|9149.1|9147|119
1635900300000|2021-11-03 00:45:00|9149.1|9147.6|9147.3|9145.8|9149.2|9147.7|9147.3|9145.4|89
1635900600000|2021-11-03 00:50:00|9147.4|9145.9|9148.3|9146.8|9148.8|9147|9147.3|9145.8|130
1635900900000|2021-11-03 00:55:00|9148.2|9146.7|9146.5|9145|9148.7|9146.8|9146.4|9144.9|98
1635901200000|2021-11-03 01:00:00|9146.6|9145.1|9145.8|9143.4|9146.7|9145.2|9144.1|9142.3|210
1635901500000|2021-11-03 01:05:00|9145.7|9143.3|9146.1|9144.6|9146.8|9145.3|9145.3|9143.3|134
1635901800000|2021-11-03 01:10:00|9146.2|9144.7|9147.3|9145.8|9147.4|9145.9|9145.7|9143.9|157
1635902100000|2021-11-03 01:15:00|9147.4|9145.9|9146.7|9145.2|9147.5|9146|9146.1|9144.1|132
1635902400000|2021-11-03 01:20:00|9146.6|9145.1|9147.6|9146.1|9148.2|9146.2|9146.5|9144.6|91
1635902700000|2021-11-03 01:25:00|9147.5|9146|9147.1|9145.6|9149.3|9147.5|9147|9145.1|169
1635903000000|2021-11-03 01:30:00|9146.8|9145.3|9144.7|9143.2|9147|9145.3|9144.7|9142.8|129
1635903300000|2021-11-03 01:35:00|9144.6|9143.1|9144|9142.5|9145|9143.2|9143.2|9141.3|158
1635903600000|2021-11-03 01:40:00|9143.9|9142.4|9141.2|9138.8|9144.1|9142.6|9140.4|9138.5|187
1635903900000|2021-11-03 01:45:00|9141.1|9138.7|9143.4|9141.9|9143.6|9142.1|9140.7|9138.7|163
1635904200000|2021-11-03 01:50:00|9143.5|9142|9142.8|9141.3|9145.1|9143.1|9142.7|9140.8|157
1635904500000|2021-11-03 01:55:00|9142.9|9141.4|9141.6|9139.2|9143.6|9141.8|9141.2|9139.1|163
1635904800000|2021-11-03 02:00:00|9141.1|9139.6|9142.2|9140.7|9142.5|9140.9|9140.7|9138.7|170
1635905100000|2021-11-03 02:05:00|9142.1|9140.6|9142.6|9141.1|9143.5|9141.6|9141.7|9140.2|157
1635905400000|2021-11-03 02:10:00|9142.5|9141|9142.4|9140.9|9143.3|9141.3|9141.2|9139.7|169
1635905700000|2021-11-03 02:15:00|9142.3|9140.8|9142.3|9140.8|9143|9141.5|9142|9140.5|109
1635906000000|2021-11-03 02:20:00|9142.2|9140.7|9141.7|9140.2|9142.3|9140.8|9141.5|9140|111
1635906300000|2021-11-03 02:25:00|9141.6|9140.1|9142.3|9140.8|9142.6|9141.1|9141.6|9140.1|111
1635906600000|2021-11-03 02:30:00|9142.4|9140.9|9142.4|9140.9|9143.2|9141.4|9142.2|9140.7|107
1635906900000|2021-11-03 02:35:00|9142.3|9140.8|9142.4|9140.9|9142.5|9141|9142.1|9140.6|96
1635907200000|2021-11-03 02:40:00|9142.3|9140.8|9142|9140.5|9142.8|9141.1|9141.6|9140.1|127
1635907500000|2021-11-03 02:45:00|9142.1|9140.6|9141.8|9140.3|9142.3|9140.8|9141.2|9139.7|128
1635907800000|2021-11-03 02:50:00|9141.7|9140.2|9140.7|9139.2|9142.6|9141.1|9140.7|9139.2|165
1635908100000|2021-11-03 02:55:00|9140.8|9139.3|9139.9|9138.4|9141.2|9139.6|9139.7|9138.2|192
1635908400000|2021-11-03 03:00:00|9140|9138.5|9139.9|9138.4|9140.3|9138.8|9139.2|9137.6|215
1635908700000|2021-11-03 03:05:00|9140|9138.5|9140.2|9138.7|9140.8|9139.3|9139.1|9137.6|179
1635909000000|2021-11-03 03:10:00|9140.3|9138.8|9138.8|9137.3|9140.3|9138.8|9138.7|9137.2|113
1635909300000|2021-11-03 03:15:00|9138.9|9137.4|9138.4|9136.9|9139.2|9137.7|9137.5|9136|174
1635909600000|2021-11-03 03:20:00|9138.5|9137|9138.3|9136.8|9138.8|9137.3|9138.1|9136.2|123
1635909900000|2021-11-03 03:25:00|9138.4|9136.9|9138.7|9136.3|9138.9|9137|9137.3|9135.4|138
1635910200000|2021-11-03 03:30:00|9138.6|9136.2|9138.3|9136.8|9138.8|9137|9137.6|9136.1|114
1635910500000|2021-11-03 03:35:00|9138.2|9136.7|9138.2|9135.8|9139|9137.5|9137.3|9135.6|156
1635910800000|2021-11-03 03:40:00|9138.1|9135.7|9137.3|9135.8|9138.7|9136.9|9137.2|9135.7|140
1635911100000|2021-11-03 03:45:00|9137.1|9135.6|9137.5|9136|9138.1|9136.2|9136.5|9135|131
1635911400000|2021-11-03 03:50:00|9138|9136.5|9138.5|9137|9138.5|9137|9138|9136.5|110
1635911700000|2021-11-03 03:55:00|9138.4|9136.9|9138.6|9136.2|9138.7|9137|9137.6|9136.1|124
1635912000000|2021-11-03 04:00:00|9138.7|9136.3|9138.1|9136.6|9139.1|9137.2|9137.8|9136.2|114
1635912300000|2021-11-03 04:05:00|9138.2|9136.7|9139|9137.5|9139.1|9137.6|9137.6|9136.1|113
1635912600000|2021-11-03 04:10:00|9139.1|9137.6|9139.9|9138.4|9140.1|9138.6|9139|9137.5|104
1635912900000|2021-11-03 04:15:00|9140|9138.5|9140|9138.5|9140.3|9138.5|9139.4|9137.9|119
1635913200000|2021-11-03 04:20:00|9139.9|9138.4|9139.8|9138.3|9140.3|9138.8|9139.4|9137.5|143
1635913500000|2021-11-03 04:25:00|9139.9|9138.4|9139.8|9138.3|9140.6|9139.1|9139.6|9137.9|126
1635913800000|2021-11-03 04:30:00|9139.7|9138.2|9139.8|9138.3|9139.9|9138.4|9139.4|9137.9|123
1635914100000|2021-11-03 04:35:00|9139.9|9138.4|9140|9138.5|9140.1|9138.6|9139.4|9137.9|88
1635914400000|2021-11-03 04:40:00|9140.1|9138.6|9139.7|9138.2|9140.7|9139.2|9139.7|9138.2|129
1635914700000|2021-11-03 04:45:00|9139.8|9138.3|9139.8|9138.3|9140|9138.5|9139.7|9138.2|90
1635915000000|2021-11-03 04:50:00|9139.9|9138.4|9139.8|9138.3|9140.7|9139.2|9139.8|9138.3|90
1635915300000|2021-11-03 04:55:00|9139.7|9138.2|9138.9|9137.4|9139.9|9138.4|9138.7|9137.2|88
1635915600000|2021-11-03 05:00:00|9138.6|9137.1|9139.6|9138.1|9139.9|9138.4|9138.5|9137|136
1635915900000|2021-11-03 05:05:00|9139.5|9138|9139.2|9137.7|9139.7|9138.2|9138.1|9136.6|148
1635916200000|2021-11-03 05:10:00|9139.3|9137.8|9139.2|9137.7|9140|9138.5|9138.9|9137.2|118
1635916500000|2021-11-03 05:15:00|9139.3|9137.8|9139.7|9138.2|9140.3|9138.6|9139.2|9137.7|159
1635916800000|2021-11-03 05:20:00|9139.8|9138.3|9138.9|9137.4|9140.3|9138.8|9138.8|9137.3|109
1635917100000|2021-11-03 05:25:00|9138.8|9137.3|9137.6|9135.2|9138.9|9137.4|9137|9135.1|162
1635917400000|2021-11-03 05:30:00|9137.5|9135.1|9138.1|9136.6|9138.6|9136.8|9136.5|9134.9|134
1635917700000|2021-11-03 05:35:00|9138|9136.5|9139.2|9137.7|9139.2|9137.7|9137.9|9136.4|99
1635918000000|2021-11-03 05:40:00|9139.3|9137.8|9139.7|9138.2|9140.3|9138.4|9139|9137.5|105
1635918300000|2021-11-03 05:45:00|9139.6|9138.1|9139.8|9138.3|9140.5|9138.6|9139.6|9138.1|95
1635918600000|2021-11-03 05:50:00|9140.1|9138.6|9139.8|9138.3|9140.3|9138.8|9139.7|9138.2|89
1635918900000|2021-11-03 05:55:00|9139.9|9138.4|9138.6|9136.2|9140|9138.5|9138|9136|140
1635919200000|2021-11-03 06:00:00|9138.7|9136.3|9138.3|9136.8|9139.5|9137.6|9137.4|9135.5|118
1635919500000|2021-11-03 06:05:00|9138.4|9136.9|9138.1|9136.6|9139|9137.1|9137.5|9135.8|122
1635919800000|2021-11-03 06:10:00|9138.2|9136.7|9138.6|9137.1|9139.1|9137.4|9137.9|9136.3|160
1635920100000|2021-11-03 06:15:00|9138.5|9137|9138.4|9136.9|9139.3|9137.7|9138.1|9136.5|156
1635920400000|2021-11-03 06:20:00|9138.5|9137|9137.3|9135.8|9138.5|9137|9137.2|9135.5|150
1635920700000|2021-11-03 06:25:00|9137.2|9135.7|9138.3|9136.8|9138.8|9136.8|9136.6|9134.8|188
1635921000000|2021-11-03 06:30:00|9138.8|9136.4|9138.9|9137.4|9140.2|9138.4|9138.1|9136.3|98
1635921300000|2021-11-03 06:35:00|9139|9137.5|9140|9138.5|9140.5|9138.7|9139|9137.5|100
1635921600000|2021-11-03 06:40:00|9140.1|9138.6|9141.1|9138.7|9141.4|9139.9|9138.9|9137.1|188
1635921900000|2021-11-03 06:45:00|9141.2|9138.8|9139.8|9138.3|9141.2|9139|9139.6|9137.7|138
1635922200000|2021-11-03 06:50:00|9139.9|9138.4|9139.8|9137.4|9140.5|9138.6|9139.2|9137.2|87
1635922500000|2021-11-03 06:55:00|9140|9137.6|9139.5|9137.1|9140.3|9138.4|9138.7|9136.6|187
1635922800000|2021-11-03 07:00:00|9139.6|9137.2|9136.6|9135.1|9139.9|9138.2|9136.5|9134.6|279
1635923100000|2021-11-03 07:05:00|9136.7|9135.2|9137.3|9135.8|9137.8|9136.1|9136.5|9134.5|200
1635923400000|2021-11-03 07:10:00|9136.9|9135.4|9136.5|9135|9137.5|9135.7|9136|9134.3|198
1635923700000|2021-11-03 07:15:00|9136.4|9134.9|9137.4|9135.9|9138|9136.1|9136.1|9134.6|224
1635924000000|2021-11-03 07:20:00|9137.6|9136.1|9138.6|9137.1|9139.3|9137.4|9137.4|9135.9|287
1635924300000|2021-11-03 07:25:00|9138.5|9137|9140.2|9137.8|9140.5|9138.1|9137.9|9136.1|194
1635924600000|2021-11-03 07:30:00|9140.3|9137.9|9140.5|9139|9142|9140.1|9139.3|9137.6|266
1635924900000|2021-11-03 07:35:00|9140.6|9139.1|9141.8|9140.3|9142|9140.3|9139.9|9138.4|209
1635925200000|2021-11-03 07:40:00|9141.7|9140.2|9144.1|9142.6|9144.8|9142.8|9141.6|9140.1|193
1635925500000|2021-11-03 07:45:00|9144|9142.5|9145|9143.5|9146.4|9144.6|9142.6|9140.7|271
1635925800000|2021-11-03 07:50:00|9145.3|9143.8|9145.7|9144.2|9146.8|9144.9|9144.1|9142.4|251
1635926100000|2021-11-03 07:55:00|9145.6|9144.1|9141.4|9139.9|9145.9|9144.4|9141.4|9139.6|377
1635926400000|2021-11-03 08:00:00|9141.3|9139.8|9142.3|9140.8|9143.1|9140.9|9139.4|9137.3|504
1635926700000|2021-11-03 08:05:00|9142.4|9140.9|9138.6|9136.2|9143.5|9141.5|9137.4|9135.4|477
1635927000000|2021-11-03 08:10:00|9138.1|9136.6|9133.3|9130.9|9138.8|9136.7|9132.8|9130.9|498
1635927300000|2021-11-03 08:15:00|9133.4|9131|9127.8|9125.4|9133.4|9131.5|9127.2|9125.2|502
1635927600000|2021-11-03 08:20:00|9127.6|9125.2|9128|9126.5|9131|9129.1|9126.1|9124.1|463
1635927900000|2021-11-03 08:25:00|9127.9|9126.4|9125.8|9123.4|9128.7|9126.8|9125|9123|425
1635928200000|2021-11-03 08:30:00|9125.7|9123.3|9126.3|9123.9|9127.2|9125.7|9124.8|9122.9|338
1635928500000|2021-11-03 08:35:00|9126.4|9124|9125.9|9124.4|9126.7|9125.1|9124.7|9122.8|394
1635928800000|2021-11-03 08:40:00|9125.8|9124.3|9126.9|9124.5|9127.5|9125.3|9125|9123.3|314
1635929100000|2021-11-03 08:45:00|9126.7|9125.2|9126.7|9124.3|9128.9|9127|9126.2|9123.8|325
1635929400000|2021-11-03 08:50:00|9126.8|9124.4|9124|9122.5|9128.5|9126.4|9123.8|9121.9|352
1635929700000|2021-11-03 08:55:00|9124.8|9122.4|9127|9125.5|9127.7|9125.6|9123.2|9121.4|486
1635930000000|2021-11-03 09:00:00|9126.9|9125.4|9127.2|9125.7|9129.6|9127.7|9126.6|9124.7|365
1635930300000|2021-11-03 09:05:00|9127.3|9125.8|9125.5|9124|9127.8|9126|9124.7|9122.7|271
1635930600000|2021-11-03 09:10:00|9125.6|9124.1|9120.6|9118.2|9125.6|9124.1|9119.4|9117.9|293
1635930900000|2021-11-03 09:15:00|9120.1|9118.6|9117|9115.5|9120.5|9118.6|9116.9|9114.6|261
1635931200000|2021-11-03 09:20:00|9117.1|9115.6|9119.6|9117.2|9121.3|9119.2|9117|9115.5|343
1635931500000|2021-11-03 09:25:00|9119.7|9117.3|9117.1|9114.7|9120|9118|9116.4|9114.5|396
1635931800000|2021-11-03 09:30:00|9117.2|9114.8|9115.5|9114|9117.7|9115.8|9115.4|9113.6|254
1635932100000|2021-11-03 09:35:00|9115.6|9114.1|9108.5|9107|9116.8|9114.9|9107.9|9105.9|378
1635932400000|2021-11-03 09:40:00|9108.6|9107.1|9111.9|9110.4|9113.7|9111.8|9107.2|9105.3|496
1635932700000|2021-11-03 09:45:00|9112|9110.5|9112.9|9111.4|9113.9|9112.4|9111.8|9110.2|381
1635933000000|2021-11-03 09:50:00|9112.8|9111.3|9110.7|9109.2|9113.8|9112.3|9110.2|9108.7|258
1635933300000|2021-11-03 09:55:00|9110.4|9108.9|9111.5|9109.1|9112.2|9110.2|9110.1|9108|225
1635933600000|2021-11-03 10:00:00|9111|9109.5|9113.6|9111.2|9118.1|9116.2|9110.9|9108.9|695
1635933900000|2021-11-03 10:05:00|9113.5|9111.1|9116.4|9114.9|9116.6|9115|9113.2|9111.1|508
1635934200000|2021-11-03 10:10:00|9116.3|9114.8|9116.9|9114.5|9118.9|9116.8|9116.1|9114.2|497
1635934500000|2021-11-03 10:15:00|9116.8|9114.4|9118.5|9117|9120.7|9118.9|9116.4|9114.4|485
1635934800000|2021-11-03 10:20:00|9118.6|9117.1|9115.8|9114.3|9119.1|9117.6|9115.4|9113.8|401
1635935100000|2021-11-03 10:25:00|9115.7|9114.2|9112.9|9111.4|9116.2|9114.4|9112.6|9110.7|378
1635935400000|2021-11-03 10:30:00|9112.8|9111.3|9111|9109.5|9114.1|9112.1|9111|9109.1|244
1635935700000|2021-11-03 10:35:00|9111.1|9109.6|9110.8|9108.4|9114.8|9112.7|9109.8|9107.8|331
1635936000000|2021-11-03 10:40:00|9110.2|9108.7|9110.4|9108.9|9111.7|9110.2|9109.1|9107.2|329
1635936300000|2021-11-03 10:45:00|9110.3|9108.8|9110.7|9108.3|9111.3|9109.5|9109.2|9107.2|322
1635936600000|2021-11-03 10:50:00|9110|9108.5|9107.4|9105|9110.6|9108.7|9106.6|9104.8|348
1635936900000|2021-11-03 10:55:00|9106.8|9105.3|9109|9106.6|9109.2|9107.6|9106.6|9104.6|326
1635937200000|2021-11-03 11:00:00|9108.9|9106.5|9109.5|9107.1|9110|9107.9|9108.5|9106.4|291
1635937500000|2021-11-03 11:05:00|9109.6|9107.2|9107.9|9106.4|9110.8|9108.8|9107.4|9105.6|375
1635937800000|2021-11-03 11:10:00|9108.2|9106.7|9112.6|9111.1|9113.3|9111.4|9108.1|9106.3|276
1635938100000|2021-11-03 11:15:00|9112.7|9111.2|9114.8|9113.3|9115.6|9113.7|9110.5|9108.6|324
1635938400000|2021-11-03 11:20:00|9114.9|9113.4|9114.7|9113.2|9116.3|9114.4|9114.4|9112.5|242
1635938700000|2021-11-03 11:25:00|9114.6|9113.1|9111.6|9110.1|9115.3|9113.2|9110.8|9108.9|299
1635939000000|2021-11-03 11:30:00|9111.7|9110.2|9111.1|9109.6|9111.8|9110.3|9108.4|9106.4|285
1635939300000|2021-11-03 11:35:00|9111.2|9109.7|9111.1|9109.6|9111.4|9109.8|9110.3|9108.8|155
1635939600000|2021-11-03 11:40:00|9111.2|9109.7|9111.1|9109.6|9113|9111.2|9110.9|9108.9|128
1635939900000|2021-11-03 11:45:00|9111.2|9109.7|9107.3|9105.8|9111.3|9109.8|9106.7|9104.8|330
1635940200000|2021-11-03 11:50:00|9107.2|9105.7|9113.2|9110.8|9113.9|9112|9107.2|9105.7|360
1635940500000|2021-11-03 11:55:00|9113.3|9110.9|9115.5|9113.1|9115.7|9113.9|9112.7|9110.8|279
1635940800000|2021-11-03 12:00:00|9114.6|9113.2|9113.6|9112.1|9115.7|9114.2|9113.6|9111.9|352
1635941100000|2021-11-03 12:05:00|9113.7|9112.2|9111.9|9110.4|9113.7|9112.2|9110.4|9108.6|333
1635941400000|2021-11-03 12:10:00|9112|9110.5|9115.3|9112.9|9117|9115|9112|9110.5|305
1635941700000|2021-11-03 12:15:00|9115.1|9112.7|9121.4|9119.9|9122.6|9120.5|9115.1|9112.7|702
1635942000000|2021-11-03 12:20:00|9121.5|9120|9120.8|9119.3|9126.1|9124.3|9120.2|9118.3|658
1635942300000|2021-11-03 12:25:00|9120.7|9119.2|9122.6|9120.2|9124.5|9122.8|9119.6|9117.5|487
1635942600000|2021-11-03 12:30:00|9122.5|9120.1|9121.6|9120.1|9123.8|9121.8|9119.8|9117.7|639
1635942900000|2021-11-03 12:35:00|9121.7|9120.2|9118.6|9117.1|9123.6|9121.7|9118|9116.2|490
1635943200000|2021-11-03 12:40:00|9118.7|9117.2|9121|9119.5|9121.6|9119.8|9118.7|9117.2|442
1635943500000|2021-11-03 12:45:00|9121.1|9119.6|9123.2|9120.8|9123.9|9122.1|9119.7|9117.9|517
1635943800000|2021-11-03 12:50:00|9123.1|9120.7|9121.9|9119.5|9125.6|9123.6|9120.9|9118.9|479
1635944100000|2021-11-03 12:55:00|9121.8|9119.4|9120.7|9118.3|9121.8|9119.7|9116.1|9114.1|615
1635944400000|2021-11-03 13:00:00|9120.8|9118.4|9121.4|9119|9123.2|9121.4|9119.9|9117.8|476
1635944700000|2021-11-03 13:05:00|9121.3|9118.9|9121.8|9119.4|9124.1|9122|9120.2|9118.2|416
1635945000000|2021-11-03 13:10:00|9121.9|9119.5|9128.9|9126.5|9129|9126.6|9121.7|9119.3|453
1635945300000|2021-11-03 13:15:00|9129.1|9126.7|9133.5|9132|9134.5|9132.4|9128.9|9126.7|610
1635945600000|2021-11-03 13:20:00|9133.6|9132.1|9133.8|9132.3|9134.7|9132.9|9131.7|9129.8|519
1635945900000|2021-11-03 13:25:00|9134|9132.5|9131.8|9129.4|9138.2|9136.1|9130.7|9128.8|612
1635946200000|2021-11-03 13:30:00|9131|9129.5|9129.1|9126.7|9132|9129.7|9128.4|9126|659
1635946500000|2021-11-03 13:35:00|9128.7|9127.2|9130.8|9129.3|9132.3|9130.5|9127.8|9125.4|539
1635946800000|2021-11-03 13:40:00|9130.7|9129.2|9129|9126.6|9131.4|9129.5|9126.7|9124.6|463
1635947100000|2021-11-03 13:45:00|9129.1|9126.7|9128.5|9126.1|9131.4|9129.3|9127.2|9125.3|454
1635947400000|2021-11-03 13:50:00|9128.6|9126.2|9128.8|9127.3|9131.1|9129.1|9126.8|9124.8|512
1635947700000|2021-11-03 13:55:00|9129.4|9127|9129.3|9126.9|9130.1|9128.1|9127.2|9125.4|452
1635948000000|2021-11-03 14:00:00|9129.2|9126.8|9134.8|9132.4|9138.2|9134.1|9128.1|9125.7|991
1635948300000|2021-11-03 14:05:00|9134.4|9132.9|9137.7|9135.3|9139.7|9137.4|9133.7|9131.5|902
1635948600000|2021-11-03 14:10:00|9137.6|9135.2|9137.8|9135.4|9139.6|9137.6|9135.8|9133.8|748
1635948900000|2021-11-03 14:15:00|9137.9|9135.5|9137.1|9134.7|9138.7|9136.7|9134.5|9132.3|737
1635949200000|2021-11-03 14:20:00|9137|9134.6|9134|9131.6|9137.6|9135.5|9133.7|9131.6|745
1635949500000|2021-11-03 14:25:00|9134.1|9131.7|9129|9126.6|9134.1|9131.8|9128.6|9126.5|591
1635949800000|2021-11-03 14:30:00|9129.1|9126.7|9121.9|9119.5|9129.5|9127.4|9121.5|9119.3|509
1635950100000|2021-11-03 14:35:00|9121.7|9119.3|9124.3|9121.9|9124.7|9122.5|9119.8|9117.9|627
1635950400000|2021-11-03 14:40:00|9124.5|9122.1|9124|9121.6|9124.8|9122.4|9122|9120|564
1635950700000|2021-11-03 14:45:00|9124.1|9121.7|9125|9122.6|9126.1|9123.9|9122.4|9120.4|562
1635951000000|2021-11-03 14:50:00|9125.3|9122.9|9125.7|9123.3|9128.1|9125.9|9124.2|9122.3|593
1635951300000|2021-11-03 14:55:00|9125.8|9123.4|9123.8|9121.4|9128.3|9126.3|9122.7|9120.3|502
1635951600000|2021-11-03 15:00:00|9123.3|9120.9|9125.8|9123.4|9126.3|9123.9|9121.7|9119.3|728
1635951900000|2021-11-03 15:05:00|9125.7|9123.3|9122.6|9120.2|9125.9|9123.5|9121.2|9119.3|607
1635952200000|2021-11-03 15:10:00|9122.7|9120.3|9125.1|9122.7|9125.2|9122.8|9120.9|9118.5|622
1635952500000|2021-11-03 15:15:00|9124.3|9122.8|9124.9|9123.4|9127.1|9125|9123.5|9121.4|497
1635952800000|2021-11-03 15:20:00|9125.5|9123.1|9125.4|9123|9126.5|9124.1|9122.3|9120.2|523
1635953100000|2021-11-03 15:25:00|9125.6|9123.2|9124.7|9122.3|9127.9|9125.5|9124.2|9122.1|495
1635953400000|2021-11-03 15:30:00|9124.6|9122.2|9128.5|9126.1|9128.5|9126.1|9123.5|9121.4|576
1635953700000|2021-11-03 15:35:00|9128.3|9125.9|9129.6|9127.2|9130.8|9128.4|9126.9|9124.9|519
1635954000000|2021-11-03 15:40:00|9129.5|9127.1|9132.6|9130.2|9134.4|9132.3|9129.3|9127.1|451
1635954300000|2021-11-03 15:45:00|9132.7|9130.3|9131.4|9129|9133|9131|9127|9124.9|471
1635954600000|2021-11-03 15:50:00|9131.3|9128.9|9126.4|9124|9132.5|9130.6|9125.7|9123.5|467
1635954900000|2021-11-03 15:55:00|9126|9124.5|9121.7|9120.2|9128.4|9126.5|9121|9119.1|512
1635955200000|2021-11-03 16:00:00|9122.1|9119.7|9127.7|9125.3|9127.7|9125.3|9120.9|9119|619
1635955500000|2021-11-03 16:05:00|9127.8|9125.4|9120.8|9118.4|9128.5|9126.4|9120.4|9118.4|483
1635955800000|2021-11-03 16:10:00|9120.6|9118.2|9123.4|9121|9124.4|9122.4|9120.1|9118|373
1635956100000|2021-11-03 16:15:00|9123.3|9120.9|9125.6|9123.2|9126|9123.9|9121.7|9119.5|395
1635956400000|2021-11-03 16:20:00|9125.4|9123|9132.8|9130.4|9133|9130.6|9124|9122.2|536
1635956700000|2021-11-03 16:25:00|9132.2|9129.8|9131.1|9128.7|9133.8|9131.4|9130.5|9128.5|374
1635957000000|2021-11-03 16:30:00|9130.7|9129.2|9132.8|9130.4|9133.7|9131.8|9130.6|9128.6|374
1635957300000|2021-11-03 16:35:00|9132.9|9130.5|9133.8|9131.4|9133.9|9131.9|9130.6|9128.6|343
1635957600000|2021-11-03 16:40:00|9133.9|9131.5|9135.4|9133|9136.4|9134|9133|9131.2|401
1635957900000|2021-11-03 16:45:00|9135.5|9133.1|9132.6|9131.1|9136.4|9134.5|9132.4|9130.4|341
1635958200000|2021-11-03 16:50:00|9132.7|9131.2|9133.5|9131.1|9134.8|9132.7|9132.7|9130.6|319
1635958500000|2021-11-03 16:55:00|9133.6|9131.2|9132.9|9130.5|9133.7|9131.6|9131|9128.9|307
1635958800000|2021-11-03 17:00:00|9132.8|9130.4|9133.3|9130.9|9133.5|9131.6|9130.9|9128.9|399
1635959100000|2021-11-03 17:05:00|9133.4|9131|9132.8|9130.4|9134.4|9132.5|9132.1|9130|225
1635959400000|2021-11-03 17:10:00|9132.9|9130.5|9131.4|9129|9133.9|9131.8|9130.7|9128.8|234
1635959700000|2021-11-03 17:15:00|9131.6|9129.2|9130.3|9127.9|9133.7|9131.5|9129.9|9127.7|267
1635960000000|2021-11-03 17:20:00|9130.4|9128|9130.4|9128|9131.1|9129.2|9128.2|9126|230
1635960300000|2021-11-03 17:25:00|9130.5|9128.1|9132.5|9130.1|9132.9|9130.8|9129.9|9127.9|196
1635960600000|2021-11-03 17:30:00|9132.4|9130|9132.6|9130.2|9133|9131|9131.6|9129.3|242
1635960900000|2021-11-03 17:35:00|9132.7|9130.3|9135.1|9132.7|9135.3|9133.2|9132.5|9130.1|255
1635961200000|2021-11-03 17:40:00|9134.9|9132.5|9130.4|9128|9135.8|9133.4|9130.2|9127.8|283
1635961500000|2021-11-03 17:45:00|9130.5|9128.1|9130|9127.6|9131|9129.2|9128.6|9126.5|284
1635961800000|2021-11-03 17:50:00|9130.1|9127.7|9127.8|9125.4|9130.3|9127.9|9127.7|9125.3|264
1635962100000|2021-11-03 17:55:00|9127.7|9125.3|9132.3|9126|9136|9130.2|9123.9|9121.8|647
1635962400000|2021-11-03 18:00:00|9130.5|9127.1|9117.9|9115.4|9135.9|9131.9|9108.2|9103.7|2192
1635962700000|2021-11-03 18:05:00|9118|9115.3|9121.5|9119.1|9125.7|9123.4|9114.8|9112.3|1537
1635963000000|2021-11-03 18:10:00|9121.7|9119.3|9127.2|9124.8|9132.7|9130.3|9121.7|9119.3|1527
1635963300000|2021-11-03 18:15:00|9127.4|9125|9127.8|9125.4|9133.7|9131.3|9126.1|9124.3|1430
1635963600000|2021-11-03 18:20:00|9127.7|9125.3|9123.7|9121.3|9130.5|9128.1|9122.6|9119.8|1270
1635963900000|2021-11-03 18:25:00|9123.6|9121.2|9133.5|9131.1|9133.6|9131.2|9122.3|9119.9|1338
1635964200000|2021-11-03 18:30:00|9133.4|9131|9133.6|9131.2|9142.5|9140.1|9128.5|9126.1|1426
1635964500000|2021-11-03 18:35:00|9133.4|9131|9133.3|9130.9|9141.6|9138.6|9128.7|9126.3|1743
1635964800000|2021-11-03 18:40:00|9133.5|9131.1|9129.4|9127|9137.9|9135.5|9126.2|9123.8|1593
1635965100000|2021-11-03 18:45:00|9129.6|9127.2|9113.8|9111.4|9129.6|9127.2|9112.8|9110.4|1622
1635965400000|2021-11-03 18:50:00|9113.6|9111.2|9109.2|9106.8|9115.3|9112.9|9107.5|9105.1|1647
1635965700000|2021-11-03 18:55:00|9109.6|9107.4|9106.7|9104.3|9112.3|9109.9|9105.8|9103.7|1564
1635966000000|2021-11-03 19:00:00|9106.6|9104.2|9118.4|9116|9119.3|9116.9|9106.3|9103.9|1586
1635966300000|2021-11-03 19:05:00|9118|9115.6|9113.4|9111|9119.1|9116.9|9109.8|9107.4|1378
1635966600000|2021-11-03 19:10:00|9113.3|9110.9|9114.7|9112.3|9117.3|9114.9|9112.7|9110.3|1262
1635966900000|2021-11-03 19:15:00|9114.6|9112.2|9122.5|9120.1|9123.1|9120.7|9114.3|9111.9|1235
1635967200000|2021-11-03 19:20:00|9122.6|9120.2|9122.2|9119.8|9126.1|9123.1|9120.5|9118.1|1046
1635967500000|2021-11-03 19:25:00|9122.5|9120.1|9121.9|9119.5|9125|9122.6|9120.7|9118.3|889
1635967800000|2021-11-03 19:30:00|9121.8|9119.4|9118.4|9116|9123|9120.6|9118.4|9116|748
1635968100000|2021-11-03 19:35:00|9118.6|9116.2|9112.6|9110.2|9118.7|9116.3|9112|9109.8|813
1635968400000|2021-11-03 19:40:00|9112.5|9110.1|9111.2|9108.8|9114|9111.6|9110.5|9108.1|733
1635968700000|2021-11-03 19:45:00|9111.3|9108.9|9110.9|9108.5|9111.7|9109.3|9108.4|9106.4|607
1635969000000|2021-11-03 19:50:00|9111.1|9108.7|9114|9111.6|9115.8|9113.4|9110.7|9108.3|580
1635969300000|2021-11-03 19:55:00|9113.4|9111.3|9116.5|9114.1|9116.7|9114.4|9112.7|9110.3|556
1635969600000|2021-11-03 20:00:00|9116.4|9114|9117.3|9114.9|9117.9|9115.5|9114.2|9112|396
1635969900000|2021-11-03 20:05:00|9116.6|9114.2|9117.8|9115.4|9118|9115.6|9116.5|9114.1|189
1635970200000|2021-11-03 20:10:00|9117.7|9115.3|9116.7|9114.3|9117.7|9115.3|9115.3|9112.9|286
1635970500000|2021-11-03 20:15:00|9116.9|9114.5|9116.9|9114.5|9119|9116.6|9116.3|9113.9|291
1635970800000|2021-11-03 20:20:00|9117|9114.6|9116.1|9113.7|9118.2|9115.9|9115.8|9113.4|415
1635971100000|2021-11-03 20:25:00|9116.2|9113.8|9116.5|9114.1|9116.5|9114.1|9114.1|9112|517
1635971400000|2021-11-03 20:30:00|9115.9|9113.5|9117.3|9114.9|9118.1|9115.7|9115.9|9113.5|324
1635971700000|2021-11-03 20:35:00|9117.1|9114.7|9115.9|9113.5|9117.9|9115.5|9115.8|9113.4|316
1635972000000|2021-11-03 20:40:00|9116|9113.6|9117.8|9115.4|9118|9115.6|9115.1|9112.7|298
1635972300000|2021-11-03 20:45:00|9118|9115.6|9118.1|9115.7|9118.9|9116.5|9117.3|9114.9|329
1635972600000|2021-11-03 20:50:00|9118.5|9116.1|9118.5|9116.1|9119.7|9117.5|9117.8|9115.6|523
1635972900000|2021-11-03 20:55:00|9118.6|9116.7|9118.8|9116.6|9122.7|9119|9117.7|9114.9|493
1635973200000|2021-11-03 21:00:00|9121.3|9115.9|9125.2|9114|9125.8|9115.9|9121|9111.9|60
1635973500000|2021-11-03 21:05:00|9126.3|9114.8|9124.6|9114.6|9126.7|9116.3|9124.2|9113.3|92
1635973800000|2021-11-03 21:10:00|9126.8|9111.8|9125.8|9116.7|9128.8|9117.1|9122.7|9110.7|100
1635974100000|2021-11-03 21:15:00|9125.9|9115.4|9128.1|9113.1|9129|9116.7|9122.9|9112.2|62
1635974400000|2021-11-03 21:20:00|9122.9|9112.6|9126.2|9115.7|9129|9117.1|9122.9|9111.3|118
1635974700000|2021-11-03 21:25:00|9122.9|9112.6|9123.4|9113.2|9126.9|9117.1|9121.7|9110.2|120
1635975000000|2021-11-03 21:30:00|9124.5|9114.4|9124.2|9113.2|9126.7|9115.2|9120.6|9105.6|323
1635975300000|2021-11-03 21:35:00|9120.7|9105.7|9122.6|9114.3|9125.4|9115.5|9120.6|9105.6|552
1635975600000|2021-11-03 21:40:00|9125.1|9110.1|9123.6|9113.4|9125.7|9115.8|9120.4|9105.4|521
1635975900000|2021-11-03 21:45:00|9122.3|9112.6|9123.9|9112.5|9125.4|9116.1|9119.3|9104.3|1147
1635976200000|2021-11-03 21:50:00|9120.7|9109.7|9123.7|9112.8|9125.4|9116.6|9120.1|9105.1|1104
1635976500000|2021-11-03 21:55:00|9122.4|9107.4|9123.3|9114.5|9126.2|9116|9121.8|9107.4|914
1635976800000|2021-11-03 22:00:00|9123.2|9114.6|9119.2|9116.9|9126.6|9118.8|9118.6|9109.7|423
1635977100000|2021-11-03 22:05:00|9119.9|9117.5|9119.5|9117.1|9121.7|9118.4|9118.8|9115.5|255
1635977400000|2021-11-03 22:10:00|9119.4|9117|9119.3|9114.2|9121|9117.2|9117.3|9114.2|231
1635977700000|2021-11-03 22:15:00|9117.7|9115.3|9116.3|9113.9|9119.2|9116|9115.5|9112|223
1635978000000|2021-11-03 22:20:00|9115.5|9113.1|9117.9|9115.5|9119.4|9115.8|9115.2|9112.4|239
1635978300000|2021-11-03 22:25:00|9118.1|9115.7|9118.1|9115.7|9120.7|9115.9|9117.3|9113.9|172
1635978600000|2021-11-03 22:30:00|9117.8|9115.4|9117.2|9114.8|9119.4|9115.8|9116.9|9113.6|311
1635978900000|2021-11-03 22:35:00|9117.3|9114.9|9118.1|9115.7|9120.4|9116.1|9116.7|9113.4|374
1635979200000|2021-11-03 22:40:00|9119.3|9114.5|9117.3|9114.9|9119.7|9116|9116.5|9113.2|224
1635979500000|2021-11-03 22:45:00|9117|9114.6|9117.2|9114.8|9119.9|9115.6|9116.5|9113.3|220
1635979800000|2021-11-03 22:50:00|9117.1|9114.7|9117.2|9114.8|9121.1|9115|9116.6|9113.4|219
1635980100000|2021-11-03 22:55:00|9117|9114.6|9117.3|9114.9|9120.6|9115.2|9116.1|9112.6|251
1635980400000|2021-11-03 23:00:00|9117|9114.6|9115.5|9113.1|9117.4|9115.1|9115.3|9113|375
1635980700000|2021-11-03 23:05:00|9115.7|9113.3|9116|9113.6|9116.9|9114.5|9114.5|9112.1|337
1635981000000|2021-11-03 23:10:00|9115.9|9113.5|9117.4|9115|9118.1|9115.7|9115.5|9113.1|325
1635981300000|2021-11-03 23:15:00|9117.2|9114.8|9118.3|9115.9|9118.6|9116.2|9116.9|9114.5|188
1635981600000|2021-11-03 23:20:00|9118.2|9115.8|9118.2|9115.8|9118.5|9116.1|9117.8|9115.6|143
1635981900000|2021-11-03 23:25:00|9118.1|9115.7|9116.5|9114.1|9118.4|9116|9115.9|9113.5|261
1635982200000|2021-11-03 23:30:00|9116.4|9114|9114.8|9112.4|9116.5|9114.1|9114.4|9112|211
1635982500000|2021-11-03 23:35:00|9114.9|9112.5|9115.3|9112.9|9115.7|9113.3|9114.5|9112.1|158
1635982800000|2021-11-03 23:40:00|9115|9112.6|9116.5|9114.1|9116.7|9114.3|9114.5|9112.1|268
1635983100000|2021-11-03 23:45:00|9116.7|9114.3|9116.6|9114.2|9117.4|9115|9116|9113.6|181
1635983400000|2021-11-03 23:50:00|9116.5|9114.1|9114.9|9112.5|9116.7|9114.3|9114.4|9112|228
1635983700000|2021-11-03 23:55:00|9114.5|9112.1|9114.7|9112.3|9115.1|9112.7|9113.6|9111.2|210
1635984000000|2021-11-04 00:00:00|9114.8|9112.4|9114|9111.6|9115.1|9112.7|9112.8|9110.4|413
1635984300000|2021-11-04 00:05:00|9114.1|9111.7|9115.7|9113.3|9116|9113.6|9114.1|9111.7|262
1635984600000|2021-11-04 00:10:00|9115.9|9113.5|9115.8|9113.4|9117.8|9115.4|9115.3|9112.9|249
1635984900000|2021-11-04 00:15:00|9115.9|9113.5|9114.8|9112.4|9116|9113.6|9114.6|9112.2|192
1635985200000|2021-11-04 00:20:00|9114.7|9112.3|9113.1|9110.7|9115.1|9112.7|9112.9|9110.5|188
1635985500000|2021-11-04 00:25:00|9113.2|9110.8|9113.8|9111.4|9114.1|9111.7|9112.8|9110.4|171
1635985800000|2021-11-04 00:30:00|9114|9111.6|9114.1|9111.7|9114.8|9112.4|9113.5|9111.3|211
1635986100000|2021-11-04 00:35:00|9113.9|9111.5|9114.8|9112.4|9115.6|9113.7|9113.6|9111.5|162
1635986400000|2021-11-04 00:40:00|9114.9|9112.5|9115.6|9113.2|9115.9|9113.9|9114.2|9112.2|128
1635986700000|2021-11-04 00:45:00|9115.7|9113.3|9115.3|9112.9|9116|9114.1|9114.5|9112.6|183
1635987000000|2021-11-04 00:50:00|9115.4|9113|9117.4|9115|9118.3|9116.4|9114.8|9112.9|201
1635987300000|2021-11-04 00:55:00|9117.5|9115.1|9118.9|9116.5|9119.2|9117.2|9117.4|9115.1|160
1635987600000|2021-11-04 01:00:00|9118.8|9116.4|9119.5|9117.1|9122|9120.2|9118|9116|342
1635987900000|2021-11-04 01:05:00|9119.6|9117.2|9120.4|9118.9|9121.5|9119.3|9119.3|9117.1|186
1635988200000|2021-11-04 01:10:00|9120.5|9119|9120.5|9119|9121.3|9119.1|9120.3|9118.8|65
1635988500000|2021-11-04 01:15:00|9120.6|9119.1|9117.6|9116.1|9120.6|9119.1|9116.9|9114.9|208
1635988800000|2021-11-04 01:20:00|9117.7|9116.2|9119.4|9117|9120|9118.2|9117.7|9115.7|174
1635989100000|2021-11-04 01:25:00|9119.6|9117.2|9118.7|9117.2|9119.9|9118|9118.2|9116|214
1635989400000|2021-11-04 01:30:00|9118.6|9117.1|9119.6|9118.1|9120.7|9118.7|9117.9|9116|239
1635989700000|2021-11-04 01:35:00|9119.5|9118|9120.6|9119.1|9121.5|9119.7|9119.5|9117.6|208
1635990000000|2021-11-04 01:40:00|9120.5|9119|9121.9|9120.4|9122.9|9120.9|9120.5|9118.8|183
1635990300000|2021-11-04 01:45:00|9121.8|9120.3|9122.5|9120.1|9123.3|9121.3|9121.8|9119.8|215
1635990600000|2021-11-04 01:50:00|9122.6|9120.2|9122.7|9121.2|9124.2|9122.3|9122.5|9120.2|179
1635990900000|2021-11-04 01:55:00|9122.8|9121.3|9121.9|9120.4|9123.3|9121.3|9121.7|9119.8|201
1635991200000|2021-11-04 02:00:00|9122|9120.5|9125.7|9123.3|9125.9|9123.7|9121.7|9119.8|166
1635991500000|2021-11-04 02:05:00|9125.6|9123.2|9124.6|9123.1|9125.7|9123.6|9123.6|9121.6|172
1635991800000|2021-11-04 02:10:00|9124.7|9123.2|9124|9121.6|9124.9|9123.2|9123|9120.8|178
1635992100000|2021-11-04 02:15:00|9123.9|9121.5|9122.6|9121.1|9124|9122.2|9122.4|9120.7|169
1635992400000|2021-11-04 02:20:00|9122.5|9121|9123.1|9120.7|9123.9|9122|9122|9120.2|153
1635992700000|2021-11-04 02:25:00|9122.6|9121.1|9122.5|9121|9123.5|9121.5|9122.5|9120.5|124
1635993000000|2021-11-04 02:30:00|9122.6|9121.1|9122.5|9120.1|9123.4|9121.4|9121.9|9119.9|96
1635993300000|2021-11-04 02:35:00|9122.4|9120|9122.6|9121.1|9123.1|9121.3|9122.2|9120|68
1635993600000|2021-11-04 02:40:00|9122.5|9121|9120.6|9118.2|9122.8|9121|9120.1|9118.2|139
1635993900000|2021-11-04 02:45:00|9120.7|9118.3|9120.2|9118.7|9121|9119.3|9120|9118|82
1635994200000|2021-11-04 02:50:00|9120.1|9118.6|9120.6|9118.2|9121|9118.7|9120|9118|109
1635994500000|2021-11-04 02:55:00|9120.7|9118.3|9120.6|9118.2|9121.6|9119.5|9120.1|9118.1|137
1635994800000|2021-11-04 03:00:00|9120.5|9118.1|9121|9119.5|9121.8|9120.2|9120|9117.9|212
1635995100000|2021-11-04 03:05:00|9121.1|9119.6|9121.4|9119|9121.6|9119.6|9120.6|9118.9|95
1635995400000|2021-11-04 03:10:00|9121.5|9119.1|9122.3|9119.9|9122.4|9120.3|9120.8|9118.9|119
1635995700000|2021-11-04 03:15:00|9122.4|9120|9123.2|9120.8|9124|9122|9121.9|9119.9|137
1635996000000|2021-11-04 03:20:00|9123.3|9120.9|9123.1|9120.7|9123.6|9121.4|9122.6|9120.6|102
1635996300000|2021-11-04 03:25:00|9123.2|9120.8|9125.5|9123.1|9125.8|9123.8|9123.1|9120.7|170
1635996600000|2021-11-04 03:30:00|9125.6|9123.2|9125|9123.5|9125.9|9123.9|9124.3|9122.3|219
1635996900000|2021-11-04 03:35:00|9125.4|9123|9125.6|9123.2|9126.4|9124.5|9124.9|9123|161
1635997200000|2021-11-04 03:40:00|9125.5|9123.1|9125.1|9123.6|9126.3|9124.1|9124.4|9122.5|173
1635997500000|2021-11-04 03:45:00|9125.2|9123.7|9125.1|9123.6|9125.7|9123.7|9124.9|9122.9|105
1635997800000|2021-11-04 03:50:00|9125|9123.5|9125.8|9124.3|9126.3|9124.4|9124.9|9123|110
1635998100000|2021-11-04 03:55:00|9126.2|9123.8|9125.6|9123.2|9126.3|9123.9|9124.9|9122.9|120
1635998400000|2021-11-04 04:00:00|9125.5|9123.1|9125.6|9123.2|9125.7|9123.8|9124.8|9122.9|104
1635998700000|2021-11-04 04:05:00|9125.5|9123.1|9123.4|9121.9|9125.6|9123.3|9123.3|9121.4|140
1635999000000|2021-11-04 04:10:00|9123.5|9122|9122.8|9120.4|9123.9|9122.1|9122.5|9120.4|140
1635999300000|2021-11-04 04:15:00|9122.9|9120.5|9123.1|9120.7|9124.1|9122|9122.5|9120.5|135
1635999600000|2021-11-04 04:20:00|9123|9120.6|9123.1|9120.7|9123.4|9121.4|9122.4|9120.5|85
1635999900000|2021-11-04 04:25:00|9123|9120.6|9121.8|9119.4|9123.4|9121.5|9121|9119.1|144
1636000200000|2021-11-04 04:30:00|9121.7|9119.3|9121.6|9120.1|9122.1|9120.2|9120.3|9118.4|195
1636000500000|2021-11-04 04:35:00|9121.5|9120|9121.6|9120.1|9122.1|9120.3|9121.3|9119.2|97
1636000800000|2021-11-04 04:40:00|9121.5|9120|9121.8|9120.3|9123.2|9121.3|9121.4|9119.4|140
1636001100000|2021-11-04 04:45:00|9121.9|9120.4|9122.5|9120.1|9123.2|9121.3|9121.8|9119.8|177
1636001400000|2021-11-04 04:50:00|9122.7|9120.3|9122.7|9120.3|9122.8|9120.9|9121.9|9119.9|158
1636001700000|2021-11-04 04:55:00|9122.8|9120.4|9123.3|9120.9|9123.5|9121.8|9122.6|9120.3|163
1636002000000|2021-11-04 05:00:00|9123.2|9120.8|9123.2|9120.8|9123.8|9121.9|9121.9|9120|152
1636002300000|2021-11-04 05:05:00|9123.1|9120.7|9124.2|9122.7|9124.7|9122.9|9122.7|9120.7|140
1636002600000|2021-11-04 05:10:00|9124.3|9122.8|9126.2|9124.7|9127|9125|9124.2|9122.2|157
1636002900000|2021-11-04 05:15:00|9126.1|9124.6|9127.4|9125|9128.1|9125.7|9125.9|9124|147
1636003200000|2021-11-04 05:20:00|9127.5|9125.1|9126|9124.5|9127.5|9125.1|9125.6|9123.6|146
1636003500000|2021-11-04 05:25:00|9126.4|9124|9125.4|9123.9|9126.7|9124.7|9125.3|9123.3|121
1636003800000|2021-11-04 05:30:00|9125.3|9123.8|9125.2|9122.8|9125.9|9123.8|9124.8|9122.4|87
1636004100000|2021-11-04 05:35:00|9125.3|9122.9|9125.8|9123.4|9126.5|9124.1|9124.3|9122.3|158
1636004400000|2021-11-04 05:40:00|9125.9|9123.5|9125.2|9123.7|9126.2|9124.1|9124.5|9122.3|296
1636004700000|2021-11-04 05:45:00|9125.3|9123.8|9126.6|9124.2|9126.6|9124.4|9125.1|9123|211
1636005000000|2021-11-04 05:50:00|9126.5|9124.1|9126.9|9125.4|9127.5|9125.4|9126|9123.9|182
1636005300000|2021-11-04 05:55:00|9126.8|9125.3|9125.7|9123.3|9127.7|9125.7|9125|9122.6|342
1636005600000|2021-11-04 06:00:00|9125.8|9123.4|9128.7|9126.3|9129|9126.6|9125.8|9123.4|284
1636005900000|2021-11-04 06:05:00|9128.9|9126.5|9128.8|9126.4|9129.7|9127.5|9127.7|9125.7|307
1636006200000|2021-11-04 06:10:00|9128.9|9126.5|9128.9|9126.5|9129.2|9126.8|9127|9125|485
1636006500000|2021-11-04 06:15:00|9128.7|9126.3|9129.4|9127|9130.9|9128.6|9128.6|9126.2|436
1636006800000|2021-11-04 06:20:00|9129.5|9127.1|9129.2|9126.8|9130.7|9128.3|9129|9126.7|380
1636007100000|2021-11-04 06:25:00|9129.3|9126.9|9129.2|9126.8|9130.2|9127.8|9128|9126|399
1636007400000|2021-11-04 06:30:00|9129.1|9126.7|9129.5|9127.1|9130|9127.6|9126.9|9125|391
1636007700000|2021-11-04 06:35:00|9129.7|9127.3|9132.6|9131.1|9134.3|9131.9|9129|9126.6|377
1636008000000|2021-11-04 06:40:00|9132.4|9130.9|9133.2|9130.8|9134.1|9132|9132.4|9130.4|214
1636008300000|2021-11-04 06:45:00|9133.3|9130.9|9132.3|9129.9|9134.7|9132.3|9131.6|9129.7|200
1636008600000|2021-11-04 06:50:00|9132.2|9129.8|9133.3|9130.9|9133.4|9131.3|9131.3|9129.3|176
1636008900000|2021-11-04 06:55:00|9133.5|9131.1|9135.8|9132.9|9135.8|9133.1|9132.9|9130.8|282
1636009200000|2021-11-04 07:00:00|9136.2|9132.8|9132.2|9129.8|9136.2|9132.9|9131|9129|414
1636009500000|2021-11-04 07:05:00|9132.3|9129.9|9133.9|9131.5|9134.4|9132.6|9130.7|9128.8|488
1636009800000|2021-11-04 07:10:00|9134|9131.6|9132.9|9130.5|9135.9|9134.2|9132.5|9130.4|367
1636010100000|2021-11-04 07:15:00|9133.1|9130.7|9134.3|9132.8|9134.9|9133.1|9132.5|9130.3|461
1636010400000|2021-11-04 07:20:00|9134.2|9132.7|9134.3|9132.8|9135.9|9134.1|9132.8|9130.5|371
1636010700000|2021-11-04 07:25:00|9134.7|9132.3|9137.1|9134.7|9137.5|9135.6|9133.6|9131.5|244
1636011000000|2021-11-04 07:30:00|9137.2|9134.8|9139.7|9137.3|9140|9138.1|9134.3|9132.4|402
1636011300000|2021-11-04 07:35:00|9139.8|9137.4|9139.2|9136.8|9141.6|9139.6|9137.6|9135.2|466
1636011600000|2021-11-04 07:40:00|9138.7|9137.2|9139.2|9137.7|9140.2|9138.3|9137.9|9135.5|380
1636011900000|2021-11-04 07:45:00|9139.1|9137.6|9138.7|9137.2|9139.6|9137.8|9137.6|9135.5|367
1636012200000|2021-11-04 07:50:00|9138.5|9137|9137.2|9134.8|9139|9137.1|9135.1|9133.2|413
1636012500000|2021-11-04 07:55:00|9137.1|9134.7|9139.7|9138.2|9140.6|9138.5|9137|9134.6|301
1636012800000|2021-11-04 08:00:00|9139.5|9138|9144.2|9141.8|9144.3|9142.5|9138.6|9136.5|594
1636013100000|2021-11-04 08:05:00|9144.3|9141.9|9142.4|9140|9144.9|9142.6|9139.6|9137.6|543
1636013400000|2021-11-04 08:10:00|9142.3|9139.9|9141.1|9138.7|9144.8|9142.7|9140|9137.8|734
1636013700000|2021-11-04 08:15:00|9141.2|9138.8|9143.9|9142.4|9144.6|9142.6|9140.1|9137.7|639
1636014000000|2021-11-04 08:20:00|9144.1|9142.6|9140.3|9137.9|9144.6|9142.6|9138.1|9135.8|645
1636014300000|2021-11-04 08:25:00|9140.4|9138|9138|9135.6|9140.6|9138.2|9134.8|9132.8|594
1636014600000|2021-11-04 08:30:00|9138.1|9135.7|9136.9|9134.5|9139.6|9137.6|9134.6|9132.7|532
1636014900000|2021-11-04 08:35:00|9136.8|9134.4|9134.5|9132.1|9140|9137.9|9133|9131|545
1636015200000|2021-11-04 08:40:00|9134.6|9132.2|9135.6|9133.2|9135.6|9133.2|9131|9128.8|502
1636015500000|2021-11-04 08:45:00|9135.5|9133.1|9127.1|9124.7|9135.8|9133.8|9126.3|9123.9|665
1636015800000|2021-11-04 08:50:00|9127|9124.6|9129.8|9127.4|9130.4|9128.2|9124.2|9121.8|529
1636016100000|2021-11-04 08:55:00|9129.7|9127.3|9129|9127.5|9131.9|9129.6|9128.4|9126|562
1636016400000|2021-11-04 09:00:00|9128.7|9127.2|9128.9|9127.4|9131|9128.9|9128.3|9126.2|464
1636016700000|2021-11-04 09:05:00|9128.6|9127.1|9128.1|9126.6|9130.1|9128.1|9127.3|9125.5|475
1636017000000|2021-11-04 09:10:00|9128.3|9126.8|9127.8|9125.4|9129|9126.9|9126.7|9124.6|480
1636017300000|2021-11-04 09:15:00|9127.9|9125.5|9124.8|9122.4|9128.6|9126.3|9123.9|9121.9|408
1636017600000|2021-11-04 09:20:00|9124.7|9122.3|9127.9|9125.5|9128.4|9126.2|9124|9121.8|523
1636017900000|2021-11-04 09:25:00|9127.8|9125.4|9128.7|9127.2|9128.9|9127.2|9126.5|9125|350
1636018200000|2021-11-04 09:30:00|9128.6|9127.1|9129.5|9127.1|9132.3|9130.2|9128.5|9126.6|548
1636018500000|2021-11-04 09:35:00|9129.6|9127.2|9126.8|9125.3|9129.6|9127.4|9126.2|9124.3|445
1636018800000|2021-11-04 09:40:00|9126.7|9125.2|9127.5|9126|9128.2|9126.2|9126.7|9124.5|331
1636019100000|2021-11-04 09:45:00|9127.7|9126.2|9129.1|9127.6|9131.4|9129.2|9127.6|9125.9|447
1636019400000|2021-11-04 09:50:00|9128.9|9127.4|9130.6|9128.2|9132.2|9129.8|9128.4|9126.6|435
1636019700000|2021-11-04 09:55:00|9130.5|9128.1|9127.3|9125.8|9131.5|9129.4|9126|9124|450
1636020000000|2021-11-04 10:00:00|9127.8|9125.4|9129.8|9127.4|9130.7|9128.5|9127.2|9125.4|474
1636020300000|2021-11-04 10:05:00|9129.9|9127.5|9130|9127.6|9134.2|9132.3|9129.4|9127.4|557
1636020600000|2021-11-04 10:10:00|9129.9|9127.5|9131.1|9128.7|9131.9|9129.9|9128.5|9126.3|399
1636020900000|2021-11-04 10:15:00|9131.2|9128.8|9137|9134.6|9138.3|9136.6|9130.8|9128.4|587
1636021200000|2021-11-04 10:20:00|9137.2|9134.8|9137.1|9134.7|9138.4|9136.9|9135.2|9133.1|452
1636021500000|2021-11-04 10:25:00|9137.2|9134.8|9137.7|9135.3|9138.6|9136.4|9135.2|9132.8|485
1636021800000|2021-11-04 10:30:00|9137.8|9135.4|9137.9|9135.5|9139|9136.9|9135.3|9133.4|268
1636022100000|2021-11-04 10:35:00|9138|9135.6|9136.9|9135.4|9139.4|9137.4|9136.4|9134.5|249
1636022400000|2021-11-04 10:40:00|9136.8|9135.3|9139.1|9136.7|9139.9|9137.5|9136.8|9134.4|363
1636022700000|2021-11-04 10:45:00|9139|9136.6|9137.1|9134.7|9139.1|9136.8|9135.5|9133.5|362
1636023000000|2021-11-04 10:50:00|9137|9134.6|9138.6|9136.2|9141.4|9139.3|9137|9134.6|438
1636023300000|2021-11-04 10:55:00|9138.7|9136.3|9139.7|9137.3|9141.4|9139|9138.1|9136.2|412
1636023600000|2021-11-04 11:00:00|9139.4|9137|9137.6|9135.2|9139.6|9137.2|9135.6|9133.7|364
1636023900000|2021-11-04 11:05:00|9137.7|9135.3|9134.8|9132.4|9138.5|9136.6|9133.3|9131.3|238
1636024200000|2021-11-04 11:10:00|9134.7|9132.3|9134.8|9132.4|9138.3|9136.3|9133.6|9131.6|395
1636024500000|2021-11-04 11:15:00|9134.7|9132.3|9134.7|9132.3|9136.7|9134.3|9133.5|9131.1|425
1636024800000|2021-11-04 11:20:00|9134.8|9132.4|9135.2|9132.8|9136.1|9133.9|9134.3|9132.3|294
1636025100000|2021-11-04 11:25:00|9134.4|9132.9|9135.2|9133.7|9137.1|9134.9|9134.3|9132.2|359
1636025400000|2021-11-04 11:30:00|9135.1|9133.6|9136.3|9133.9|9137.8|9135.6|9135|9133|354
1636025700000|2021-11-04 11:35:00|9136.4|9134|9138.8|9136.4|9139|9136.6|9134.5|9132.6|476
1636026000000|2021-11-04 11:40:00|9138.7|9136.3|9138.7|9136.3|9140.7|9138.3|9137.4|9135.5|468
1636026300000|2021-11-04 11:45:00|9138.4|9136|9136.4|9134.9|9138.9|9137|9136.1|9134.2|340
1636026600000|2021-11-04 11:50:00|9136.3|9134.8|9135.6|9133.2|9137.2|9135.1|9134.8|9132.5|403
1636026900000|2021-11-04 11:55:00|9135.5|9133.1|9136|9133.6|9138.4|9136.1|9134.5|9132.1|455
1636027200000|2021-11-04 12:00:00|9135.9|9133.5|9138.9|9136.5|9140.9|9138.5|9134|9131.6|1340
1636027500000|2021-11-04 12:05:00|9139.1|9136.7|9137|9134.6|9140.6|9138.2|9135.9|9133.5|1183
1636027800000|2021-11-04 12:10:00|9137.1|9134.7|9138.5|9136.1|9141.6|9139.2|9136.9|9134.5|1080
1636028100000|2021-11-04 12:15:00|9137.9|9135.5|9135.3|9132.9|9138.7|9136.3|9134.3|9132.4|763
1636028400000|2021-11-04 12:20:00|9135.2|9132.8|9132.1|9129.7|9135.3|9133.2|9129.1|9127|693
1636028700000|2021-11-04 12:25:00|9131.9|9129.5|9137.1|9133.2|9137.1|9133.4|9130.9|9128.8|547
1636029000000|2021-11-04 12:30:00|9137|9133.4|9136.3|9133.9|9137.3|9134.7|9133|9130.6|984
1636029300000|2021-11-04 12:35:00|9136.4|9134|9134.6|9132.2|9138.3|9136|9134.2|9132.2|781
1636029600000|2021-11-04 12:40:00|9134.7|9132.3|9134.7|9132.3|9137|9135.1|9133.3|9130.9|672
1636029900000|2021-11-04 12:45:00|9134.6|9132.2|9132.2|9129.8|9136.6|9134.2|9131.8|9129.6|570
1636030200000|2021-11-04 12:50:00|9132.3|9129.9|9130.1|9127.7|9132.3|9129.9|9128.7|9126.8|789
1636030500000|2021-11-04 12:55:00|9130|9127.6|9129.6|9127.2|9131|9128.6|9128.3|9125.9|758
1636030800000|2021-11-04 13:00:00|9129.5|9127.1|9129.6|9127.2|9130.7|9128.3|9128.5|9126.9|590
1636031100000|2021-11-04 13:05:00|9129.5|9127.1|9128.6|9126.2|9130.6|9128.6|9127.5|9125.9|533
1636031400000|2021-11-04 13:10:00|9128.5|9126.1|9123.7|9121.3|9128.8|9126.8|9120.2|9117.9|739
1636031700000|2021-11-04 13:15:00|9123.9|9121.5|9126.5|9124.1|9126.5|9124.1|9120.7|9118.3|617
1636032000000|2021-11-04 13:20:00|9126.4|9124|9128.8|9126.4|9129.5|9127.1|9125.1|9122.7|424
1636032300000|2021-11-04 13:25:00|9128.9|9126.5|9130.1|9128.6|9130.6|9128.7|9126.5|9125|368
1636032600000|2021-11-04 13:30:00|9129.8|9128.3|9129.1|9127.6|9131.4|9129.4|9125.9|9124|676
1636032900000|2021-11-04 13:35:00|9129.2|9127.7|9132.3|9129.9|9132.6|9130.6|9127.5|9125.5|607
1636033200000|2021-11-04 13:40:00|9132.4|9130|9130.6|9128.2|9134|9132.1|9128|9126.3|513
1636033500000|2021-11-04 13:45:00|9130.5|9128.1|9139.8|9137.4|9140.9|9138.9|9129.8|9127.8|712
1636033800000|2021-11-04 13:50:00|9139.3|9137.8|9139.3|9136.9|9141.7|9139.4|9137.1|9134.9|585
1636034100000|2021-11-04 13:55:00|9139.2|9136.8|9136.8|9134.4|9139.6|9137.7|9136|9133.6|544
1636034400000|2021-11-04 14:00:00|9136.9|9134.5|9137.2|9134.8|9137.4|9135.5|9132|9130.2|795
1636034700000|2021-11-04 14:05:00|9137.3|9134.9|9137.9|9136.4|9139.9|9137.8|9135.4|9133.6|688
1636035000000|2021-11-04 14:10:00|9138|9136.5|9135.3|9133.8|9138.3|9136.6|9133.9|9132.4|573
1636035300000|2021-11-04 14:15:00|9135.4|9133.9|9139.7|9137.3|9139.8|9137.4|9132.6|9130.4|779
1636035600000|2021-11-04 14:20:00|9139.4|9137.9|9132.2|9129.8|9139.5|9137.9|9131.6|9129.3|858
1636035900000|2021-11-04 14:25:00|9132.1|9129.7|9133.7|9131.3|9136.7|9134.3|9128.7|9126.3|885
1636036200000|2021-11-04 14:30:00|9133.6|9131.2|9129.7|9127.3|9134.6|9132.2|9128.7|9126.5|728
1636036500000|2021-11-04 14:35:00|9129.9|9127.5|9130.7|9128.3|9134.5|9132.2|9127.3|9124.9|894
1636036800000|2021-11-04 14:40:00|9130.9|9128.5|9135.1|9132.7|9137|9134.6|9127.9|9125.5|790
1636037100000|2021-11-04 14:45:00|9134.9|9132.5|9138.7|9136.3|9141.2|9139.2|9134.9|9132.5|670
1636037400000|2021-11-04 14:50:00|9138.6|9136.2|9135.6|9133.2|9139.3|9137|9134.2|9132.2|835
1636037700000|2021-11-04 14:55:00|9135.7|9133.3|9135.2|9132.8|9136.7|9134.3|9132.3|9129.9|832
1636038000000|2021-11-04 15:00:00|9135.3|9132.9|9137.2|9134.8|9141.3|9139|9134.7|9132.3|900
1636038300000|2021-11-04 15:05:00|9137.1|9134.7|9137.5|9135.1|9139|9136.9|9134.3|9132.1|633
1636038600000|2021-11-04 15:10:00|9137.4|9135|9136.2|9133.8|9137.6|9135.7|9134.2|9131.9|571
1636038900000|2021-11-04 15:15:00|9136.4|9134|9135.5|9133.1|9137.2|9135.2|9133.3|9131.1|678
1636039200000|2021-11-04 15:20:00|9135.7|9133.3|9139|9136.6|9139.1|9136.7|9135.2|9133.2|724
1636039500000|2021-11-04 15:25:00|9138.9|9136.5|9144.7|9142.3|9146.5|9144.1|9137.5|9135.5|1033
1636039800000|2021-11-04 15:30:00|9144.2|9142.7|9142|9139.6|9144.4|9142.8|9140.2|9138.3|903
1636040100000|2021-11-04 15:35:00|9142.1|9139.7|9138.7|9136.3|9142.4|9140.3|9137.4|9135.2|687
1636040400000|2021-11-04 15:40:00|9138.8|9136.4|9136.1|9133.7|9139.9|9137.6|9133.9|9131.9|611
1636040700000|2021-11-04 15:45:00|9135.9|9133.5|9138.2|9135.8|9140.8|9138.4|9134.6|9132.4|621
1636041000000|2021-11-04 15:50:00|9138.1|9135.7|9135.8|9133.4|9138.8|9136.4|9133.9|9131.8|664
1636041300000|2021-11-04 15:55:00|9135.6|9133.2|9129.2|9127.7|9135.7|9133.3|9128.7|9126.4|905
1636041600000|2021-11-04 16:00:00|9129.3|9127.8|9125.3|9123.8|9130.1|9128.2|9125.2|9123.4|693
1636041900000|2021-11-04 16:05:00|9125.2|9123.7|9128.8|9126.4|9128.8|9126.8|9124.2|9122.2|606
1636042200000|2021-11-04 16:10:00|9128.9|9126.5|9127.2|9124.8|9130.5|9128.1|9127|9124.6|684
1636042500000|2021-11-04 16:15:00|9127.1|9124.7|9132.6|9131.1|9134|9132|9124.4|9122.2|750
1636042800000|2021-11-04 16:20:00|9132.7|9131.2|9132.6|9130.2|9134.6|9132.7|9131.2|9129.4|506
1636043100000|2021-11-04 16:25:00|9132.7|9130.3|9132.4|9130|9134|9131.9|9130.7|9128.7|366
1636043400000|2021-11-04 16:30:00|9132.5|9130.1|9129.7|9127.3|9134.1|9131.7|9129.1|9127.1|764
1636043700000|2021-11-04 16:35:00|9129.6|9127.2|9132.5|9130.1|9132.6|9130.2|9128.2|9126.4|700
1636044000000|2021-11-04 16:40:00|9132.4|9130|9133|9130.6|9133.9|9131.7|9131.7|9129.7|387
1636044300000|2021-11-04 16:45:00|9132.9|9130.5|9135.4|9133|9135.5|9133.6|9132.8|9130.5|427
1636044600000|2021-11-04 16:50:00|9135.3|9132.9|9134.3|9132.8|9135.7|9133.5|9133.4|9131.7|465
1636044900000|2021-11-04 16:55:00|9134.2|9132.7|9133.1|9131.6|9136.4|9134.4|9132.8|9131|468
1636045200000|2021-11-04 17:00:00|9133.5|9131.1|9132.3|9129.9|9133.6|9131.5|9131|9129.1|354
1636045500000|2021-11-04 17:05:00|9131.7|9130.2|9129.1|9126.7|9132.9|9131|9128.3|9126.4|316
1636045800000|2021-11-04 17:10:00|9129.2|9126.8|9128.1|9125.7|9130.1|9128.2|9126.8|9125.2|254
1636046100000|2021-11-04 17:15:00|9128.2|9125.8|9124.2|9121.8|9128.2|9126.3|9122.9|9120.6|368
1636046400000|2021-11-04 17:20:00|9123.9|9121.5|9125.9|9123.5|9126.3|9124.2|9122.6|9120.2|456
1636046700000|2021-11-04 17:25:00|9125.7|9123.3|9126.2|9123.8|9127.8|9125.8|9125.5|9123.3|320
1636047000000|2021-11-04 17:30:00|9126.3|9123.9|9126.2|9123.8|9127.1|9125.2|9125|9122.9|398
1636047300000|2021-11-04 17:35:00|9126.3|9123.9|9127.8|9125.4|9127.9|9125.7|9124.9|9123.1|306
1636047600000|2021-11-04 17:40:00|9127.6|9125.2|9127.2|9124.8|9127.7|9125.4|9125.5|9123.5|291
1636047900000|2021-11-04 17:45:00|9127.3|9124.9|9125.9|9124.4|9127.3|9125.7|9124.3|9122.4|375
1636048200000|2021-11-04 17:50:00|9125.8|9124.3|9125.7|9124.2|9126.6|9124.6|9124.3|9122.6|306
1636048500000|2021-11-04 17:55:00|9125.8|9124.3|9127.1|9124.7|9127.5|9125.8|9125|9123|257
1636048800000|2021-11-04 18:00:00|9127.2|9124.8|9129.3|9126.9|9129.5|9127.4|9125.9|9124|391
1636049100000|2021-11-04 18:05:00|9128.9|9127.4|9127|9125.5|9129.4|9127.4|9126.7|9124.4|349
1636049400000|2021-11-04 18:10:00|9127.1|9125.6|9126.5|9125|9128.3|9126.5|9126.4|9124.5|276
1636049700000|2021-11-04 18:15:00|9126.6|9125.1|9126.4|9124|9127.9|9125.9|9125.9|9124|305
1636050000000|2021-11-04 18:20:00|9126.5|9124.1|9126.2|9123.8|9126.8|9124.8|9124.5|9122.7|274
1636050300000|2021-11-04 18:25:00|9126.1|9123.7|9125.8|9123.4|9126.2|9124.3|9124.5|9122.5|298
1636050600000|2021-11-04 18:30:00|9125|9123.5|9127.3|9124.9|9127.6|9125.6|9125|9123|211
1636050900000|2021-11-04 18:35:00|9126.9|9125.4|9127.6|9125.2|9128.5|9126.6|9126.4|9124.4|344
1636051200000|2021-11-04 18:40:00|9127.8|9125.4|9126.5|9124.1|9128.1|9126.1|9125.6|9123.8|303
1636051500000|2021-11-04 18:45:00|9126.4|9124|9124.9|9122.5|9126.7|9124.4|9124.5|9122.1|348
1636051800000|2021-11-04 18:50:00|9125|9122.6|9125.6|9123.2|9126.1|9124.2|9122.8|9120.7|494
1636052100000|2021-11-04 18:55:00|9125.7|9123.3|9128.4|9126.9|9128.4|9126.9|9125.1|9122.7|422
1636052400000|2021-11-04 19:00:00|9128.5|9127|9128.1|9125.7|9130.1|9128|9127.6|9125.6|373
1636052700000|2021-11-04 19:05:00|9128.3|9125.9|9130.6|9129.1|9131|9129.1|9127.8|9125.9|295
1636053000000|2021-11-04 19:10:00|9130.5|9129|9131.5|9129.1|9131.8|9130.1|9130|9128|323
1636053300000|2021-11-04 19:15:00|9131.6|9129.2|9129.4|9127|9131.6|9129.7|9128.9|9126.8|264
1636053600000|2021-11-04 19:20:00|9128.8|9127.3|9127.5|9126|9130.3|9127.9|9126.9|9125|370
1636053900000|2021-11-04 19:25:00|9127.4|9125.9|9127.2|9124.8|9128.6|9126.7|9126.5|9124.1|245
1636054200000|2021-11-04 19:30:00|9127.3|9124.9|9127.7|9125.3|9128.4|9126.2|9126.6|9124.2|374
1636054500000|2021-11-04 19:35:00|9127.9|9125.5|9125.9|9123.5|9128.1|9126.1|9125.2|9123.3|228
1636054800000|2021-11-04 19:40:00|9125.8|9123.4|9125.7|9123.3|9126.1|9124.1|9124.5|9122.4|195
1636055100000|2021-11-04 19:45:00|9125.4|9123|9125.6|9123.2|9126.3|9124.3|9124.8|9122.4|362
1636055400000|2021-11-04 19:50:00|9125.7|9123.3|9126.1|9123.7|9126.8|9124.4|9125.3|9123.1|244
1636055700000|2021-11-04 19:55:00|9126|9123.6|9123.8|9121.4|9126.4|9124.4|9123.4|9121.3|271
1636056000000|2021-11-04 20:00:00|9124|9121.6|9124.5|9122.1|9124.6|9122.2|9121.9|9119.7|284
1636056300000|2021-11-04 20:05:00|9124.6|9122.2|9124.7|9122.3|9125.6|9123.2|9123.8|9121.4|174
1636056600000|2021-11-04 20:10:00|9124.6|9122.2|9124.9|9122.5|9125.6|9123.6|9124.4|9122.1|108
1636056900000|2021-11-04 20:15:00|9124.8|9122.4|9125.7|9123.3|9126.1|9123.8|9124.8|9122.4|108
1636057200000|2021-11-04 20:20:00|9124.9|9123.4|9125.5|9123.1|9125.6|9123.6|9124.8|9123|77
1636057500000|2021-11-04 20:25:00|9125|9123.5|9125.5|9123.1|9125.6|9123.7|9124.9|9123|70
1636057800000|2021-11-04 20:30:00|9125.6|9123.2|9126.4|9124|9126.6|9124.5|9125.2|9123.1|100
1636058100000|2021-11-04 20:35:00|9126.3|9123.9|9125.5|9123.1|9126.7|9124.3|9125.4|9123|99
1636058400000|2021-11-04 20:40:00|9125.6|9123.2|9126.3|9123.9|9126.7|9124.3|9125.5|9123.1|108
1636058700000|2021-11-04 20:45:00|9126.2|9123.8|9126.4|9124|9126.9|9124.5|9125.5|9123.1|168
1636059000000|2021-11-04 20:50:00|9126.2|9123.8|9126|9123.6|9127|9124.6|9124.8|9122.4|216
1636059300000|2021-11-04 20:55:00|9125.9|9123.5|9131.3|9123.3|9133.8|9124.2|9125.4|9122.1|339
1636059600000|2021-11-04 21:00:00|9131.2|9123|9132.5|9122.4|9133.3|9123.7|9130.4|9121.7|47
1636059900000|2021-11-04 21:05:00|9132.1|9123.2|9132.6|9124.2|9136.1|9124.5|9131.7|9122.3|81
1636060200000|2021-11-04 21:10:00|9133.7|9123.2|9133.9|9123.6|9136.5|9124.3|9131|9120.1|159
1636060500000|2021-11-04 21:15:00|9135|9123|9132.3|9121.3|9136.4|9124.1|9131.4|9120.8|151
1636060800000|2021-11-04 21:20:00|9131.8|9120.3|9132.9|9122.4|9135.5|9123.2|9131.7|9120.3|158
1636061100000|2021-11-04 21:25:00|9133|9122|9133.4|9122.3|9134.3|9123.8|9131.1|9120.5|104
1636061400000|2021-11-04 21:30:00|9133.3|9122.1|9135.1|9121.9|9135.8|9124.2|9131.6|9120.7|225
1636061700000|2021-11-04 21:35:00|9135|9122.2|9132.9|9123.9|9136.3|9124.2|9131.2|9121|178
1636062000000|2021-11-04 21:40:00|9132.8|9124|9132.7|9123.9|9137.1|9124.3|9131.5|9121.7|205
1636062300000|2021-11-04 21:45:00|9131.8|9123.7|9133|9123.9|9133.8|9124.4|9131.3|9123|123
1636062600000|2021-11-04 21:50:00|9132.8|9123.7|9133.7|9123.3|9134.8|9124.4|9130.9|9121.7|230
1636062900000|2021-11-04 21:55:00|9131.8|9123.4|9133.3|9122.9|9138.2|9124.3|9131.8|9120.8|341
1636063200000|2021-11-04 22:00:00|9131.8|9122.8|9127.9|9123.1|9132.4|9124.7|9126.7|9120.5|388
1636063500000|2021-11-04 22:05:00|9127.8|9123.3|9127.8|9123.2|9129.5|9124|9125.5|9122.1|229
1636063800000|2021-11-04 22:10:00|9127.5|9123.4|9127.1|9124.7|9129.9|9125|9125.9|9121.6|285
1636064100000|2021-11-04 22:15:00|9127.3|9124.6|9127.2|9124.5|9128.5|9125.2|9126|9122.5|252
1636064400000|2021-11-04 22:20:00|9126.9|9124.1|9127.9|9125.5|9131.5|9126.3|9126.8|9123.4|235
1636064700000|2021-11-04 22:25:00|9128|9125.4|9127.1|9124|9128.3|9125.5|9126.4|9123.8|143
1636065000000|2021-11-04 22:30:00|9126.7|9124.3|9128.5|9125.7|9130.2|9126|9126.7|9124.1|140
1636065300000|2021-11-04 22:35:00|9128.4|9125.9|9127.8|9125.4|9130.2|9126.2|9127.4|9124.6|100
1636065600000|2021-11-04 22:40:00|9127.7|9125.3|9127.4|9124.8|9128.2|9125.6|9126.7|9124.3|102
1636065900000|2021-11-04 22:45:00|9127.3|9124.9|9127|9124.6|9127.3|9125.1|9126.6|9124.2|83
1636066200000|2021-11-04 22:50:00|9126.9|9124.5|9126.1|9123.7|9127.4|9124.7|9126.1|9123.3|101
1636066500000|2021-11-04 22:55:00|9126.2|9123.8|9127.2|9124.8|9127.7|9124.9|9126.1|9123.6|89
1636066800000|2021-11-04 23:00:00|9127.3|9124.9|9127.1|9124.7|9128.2|9125.8|9126.9|9124.5|204
1636067100000|2021-11-04 23:05:00|9127|9124.6|9128.1|9125.7|9128.1|9125.7|9127|9124.6|106
1636067400000|2021-11-04 23:10:00|9128|9125.6|9128.9|9126.5|9128.9|9126.5|9127.7|9125.3|122
1636067700000|2021-11-04 23:15:00|9128.8|9126.4|9128.7|9126.3|9128.9|9126.5|9127.4|9125.5|156
1636068000000|2021-11-04 23:20:00|9128.8|9126.4|9129.5|9127.1|9129.7|9127.3|9128.6|9126.2|185
1636068300000|2021-11-04 23:25:00|9129.6|9127.2|9129.5|9127.1|9129.8|9127.4|9129.4|9126.8|119
1636068600000|2021-11-04 23:30:00|9129.6|9127.2|9128.9|9126.5|9129.6|9127.5|9128.2|9125.8|99
1636068900000|2021-11-04 23:35:00|9128.8|9126.4|9129.1|9126.7|9130.3|9128.3|9128.5|9126.1|113
1636069200000|2021-11-04 23:40:00|9129.3|9126.9|9128.9|9126.5|9129.5|9127.1|9128.4|9126|126
1636069500000|2021-11-04 23:45:00|9128.8|9126.4|9128.4|9126|9129|9126.6|9128.3|9125.9|93
1636069800000|2021-11-04 23:50:00|9128.3|9125.9|9129.1|9126.7|9129.4|9127|9127.7|9125.3|152
1636070100000|2021-11-04 23:55:00|9129.2|9126.8|9127.7|9125.3|9129.3|9126.9|9127.7|9125.3|145
1636070400000|2021-11-05 00:00:00|9127.8|9125.4|9128.5|9126.1|9129.7|9127.5|9127.1|9125|305
1636070700000|2021-11-05 00:05:00|9128.6|9126.2|9127.5|9125.1|9129|9126.4|9127.1|9125.1|200
1636071000000|2021-11-05 00:10:00|9127.4|9125|9128|9126.5|9128.8|9126.5|9126.7|9124.8|237
1636071300000|2021-11-05 00:15:00|9127.9|9126.4|9128.4|9126|9129.6|9127.4|9127.8|9125.8|213
1636071600000|2021-11-05 00:20:00|9128.5|9126.1|9128.5|9126.1|9129|9126.6|9127.3|9125.3|186
1636071900000|2021-11-05 00:25:00|9128.6|9126.2|9129.4|9127|9130.1|9127.7|9128.5|9126.1|167
1636072200000|2021-11-05 00:30:00|9129.3|9126.9|9131.2|9128.8|9131.3|9129.2|9129.1|9126.9|217
1636072500000|2021-11-05 00:35:00|9131.3|9128.9|9131.6|9129.2|9132.1|9130.1|9130.4|9128.4|285
1636072800000|2021-11-05 00:40:00|9131.7|9129.3|9130.7|9128.3|9132.6|9130.8|9130.2|9128.3|173
1636073100000|2021-11-05 00:45:00|9130.4|9128.9|9130.8|9128.4|9131.4|9129.3|9129.7|9127.9|153
1636073400000|2021-11-05 00:50:00|9130.9|9128.5|9128.6|9126.2|9131.3|9129.3|9128|9125.9|318
1636073700000|2021-11-05 00:55:00|9128.7|9126.3|9127.3|9125.8|9129.5|9127.3|9127|9125|240
1636074000000|2021-11-05 01:00:00|9127.7|9125.3|9125.2|9122.8|9127.7|9125.8|9123.9|9122|368
1636074300000|2021-11-05 01:05:00|9124.8|9123.3|9125.2|9122.8|9126|9124.1|9124|9122.3|216
1636074600000|2021-11-05 01:10:00|9125.1|9122.7|9126.5|9124.1|9128.5|9126.6|9124|9122|337
1636074900000|2021-11-05 01:15:00|9126.2|9124.7|9127.9|9125.5|9128|9126|9125.7|9123.7|193
1636075200000|2021-11-05 01:20:00|9128.1|9125.7|9127.5|9126|9129.7|9127.7|9127.4|9125.5|287
1636075500000|2021-11-05 01:25:00|9127.7|9126.2|9127|9124.6|9128.9|9127|9126.8|9124.6|279
1636075800000|2021-11-05 01:30:00|9126.9|9124.5|9124.7|9123.2|9129.7|9127.7|9124.7|9122.8|311
1636076100000|2021-11-05 01:35:00|9124.8|9123.3|9126.2|9123.8|9126.2|9124.5|9124|9122.3|193
1636076400000|2021-11-05 01:40:00|9126.1|9123.7|9125.5|9123.1|9126.4|9124.4|9124.6|9122.7|192
1636076700000|2021-11-05 01:45:00|9125.9|9123.5|9125.3|9122.9|9126.4|9124.4|9124.4|9122.4|239
1636077000000|2021-11-05 01:50:00|9125.4|9123|9124.8|9123.3|9126.2|9124.2|9124.3|9122.3|262
1636077300000|2021-11-05 01:55:00|9124.9|9123.4|9122.6|9120.2|9125.4|9123.5|9121.2|9119.3|373
1636077600000|2021-11-05 02:00:00|9122.5|9120.1|9123.7|9121.3|9124.1|9122.2|9121.8|9119.4|200
1636077900000|2021-11-05 02:05:00|9123.8|9121.4|9124.6|9123.1|9124.6|9123.1|9123.1|9121.3|182
1636078200000|2021-11-05 02:10:00|9124.5|9123|9125.3|9122.9|9125.8|9123.8|9123.9|9121.9|257
1636078500000|2021-11-05 02:15:00|9124.9|9123.4|9126.3|9123.9|9127.1|9125.4|9124.9|9123.3|191
1636078800000|2021-11-05 02:20:00|9126.2|9123.8|9127.1|9124.7|9127.1|9125.3|9125.6|9123.5|167
1636079100000|2021-11-05 02:25:00|9127.2|9124.8|9127|9124.6|9129.1|9126.7|9125.5|9123.5|286
1636079400000|2021-11-05 02:30:00|9126.9|9124.5|9127.6|9126.1|9128.2|9126.1|9126.7|9124.4|178
1636079700000|2021-11-05 02:35:00|9127.5|9126|9132.6|9130.2|9132.9|9130.5|9127.3|9125.8|236
1636080000000|2021-11-05 02:40:00|9132.7|9130.3|9133.7|9131.3|9134.7|9132.3|9132.4|9130.2|254
1636080300000|2021-11-05 02:45:00|9133.8|9131.4|9135|9132.6|9135.3|9132.9|9133.3|9131.2|244
1636080600000|2021-11-05 02:50:00|9135.1|9132.7|9134.8|9132.4|9135.8|9133.5|9134|9132.2|226
1636080900000|2021-11-05 02:55:00|9134.9|9132.5|9134.6|9132.2|9134.9|9132.7|9132.5|9130.6|211
1636081200000|2021-11-05 03:00:00|9134.7|9132.3|9135.4|9133|9135.6|9133.6|9134.1|9132.2|205
1636081500000|2021-11-05 03:05:00|9134.9|9133.4|9135.5|9133.1|9135.7|9133.6|9134.7|9132.5|196
1636081800000|2021-11-05 03:10:00|9135.6|9133.2|9135.4|9133|9135.6|9133.6|9134.7|9132.4|169
1636082100000|2021-11-05 03:15:00|9135.3|9132.9|9134.8|9132.4|9135.4|9133.4|9133.9|9131.9|165
1636082400000|2021-11-05 03:20:00|9134.7|9132.3|9134.9|9132.5|9136.2|9134.1|9134.4|9132.3|215
1636082700000|2021-11-05 03:25:00|9135|9132.6|9136.1|9133.7|9136.2|9134.1|9134.5|9132.4|205
1636083000000|2021-11-05 03:30:00|9136.2|9133.8|9135.1|9132.7|9136.6|9134.3|9134.9|9132.5|155
1636083300000|2021-11-05 03:35:00|9135|9132.6|9135.5|9134|9136.1|9134.1|9134.6|9132.6|160
1636083600000|2021-11-05 03:40:00|9135.6|9134.1|9135.2|9132.8|9136.1|9134.1|9134|9132.1|196
1636083900000|2021-11-05 03:45:00|9135.1|9132.7|9134.5|9132.1|9135.3|9133.1|9133.9|9132|161
1636084200000|2021-11-05 03:50:00|9134.4|9132|9133.6|9131.2|9134.7|9132.7|9132.3|9130.3|204
1636084500000|2021-11-05 03:55:00|9133.1|9131.6|9132.1|9129.7|9133.6|9131.6|9130.6|9128.7|228
1636084800000|2021-11-05 04:00:00|9132.2|9129.8|9129.8|9128.3|9132.2|9130|9129|9127.2|174
1636085100000|2021-11-05 04:05:00|9130.2|9127.8|9130.5|9129|9131.1|9129.1|9129.5|9127.5|118
1636085400000|2021-11-05 04:10:00|9130.6|9129.1|9129.1|9127.6|9131.1|9129.1|9129|9127.1|152
1636085700000|2021-11-05 04:15:00|9128.8|9127.3|9130.3|9127.9|9130.6|9128.6|9128.8|9127|131
1636086000000|2021-11-05 04:20:00|9130.2|9127.8|9129.7|9128.2|9130.4|9128.5|9129.4|9127.4|95
1636086300000|2021-11-05 04:25:00|9129.8|9128.3|9128.5|9126.1|9130.2|9128.3|9128.2|9126|159
1636086600000|2021-11-05 04:30:00|9128.4|9126|9128.5|9126.1|9128.7|9126.6|9127.6|9125.6|151
1636086900000|2021-11-05 04:35:00|9128.6|9126.2|9128.7|9126.3|9129.5|9127.2|9128|9126|136
1636087200000|2021-11-05 04:40:00|9128.6|9126.2|9127.7|9125.3|9128.8|9126.7|9127|9125.1|95
1636087500000|2021-11-05 04:45:00|9127.6|9125.2|9127.1|9125.6|9127.8|9125.8|9126.8|9124.7|97
1636087800000|2021-11-05 04:50:00|9127|9125.5|9127.6|9125.2|9128.1|9126.1|9127|9125.1|88
1636088100000|2021-11-05 04:55:00|9127.7|9125.3|9126|9123.6|9127.7|9125.5|9125.5|9123.5|182
1636088400000|2021-11-05 05:00:00|9126.1|9123.7|9126|9123.6|9126.8|9124.5|9124.8|9122.8|192
1636088700000|2021-11-05 05:05:00|9125.6|9124.1|9128.1|9125.7|9128.1|9125.9|9125.3|9123.2|90
1636089000000|2021-11-05 05:10:00|9128.2|9125.8|9126|9124.5|9128.2|9125.8|9125.5|9123.3|203
1636089300000|2021-11-05 05:15:00|9126.5|9124.1|9127.5|9125.1|9127.8|9125.7|9126.3|9124|153
1636089600000|2021-11-05 05:20:00|9127.6|9125.2|9127|9125.5|9127.7|9125.9|9126.5|9124.4|129
1636089900000|2021-11-05 05:25:00|9127.1|9125.6|9126.7|9124.3|9127.8|9126|9126.4|9124.3|140
1636090200000|2021-11-05 05:30:00|9126.8|9124.4|9126.8|9124.4|9127|9125|9126.2|9124.3|103
1636090500000|2021-11-05 05:35:00|9126.4|9124.9|9127.6|9125.2|9127.8|9125.8|9126|9124.2|135
1636090800000|2021-11-05 05:40:00|9127.7|9125.3|9127|9124.6|9127.8|9125.9|9126.4|9124.4|90
1636091100000|2021-11-05 05:45:00|9126.9|9124.5|9127.3|9124.9|9127.7|9125.7|9126.4|9124.4|103
1636091400000|2021-11-05 05:50:00|9127.2|9124.8|9128|9125.6|9128.1|9126.1|9126.5|9124.6|115
1636091700000|2021-11-05 05:55:00|9127.9|9125.5|9127.7|9125.3|9128.1|9125.9|9126.5|9124.4|180
1636092000000|2021-11-05 06:00:00|9127.8|9125.4|9127.3|9125.8|9128|9126.1|9125.9|9124.3|237
1636092300000|2021-11-05 06:05:00|9127.2|9125.7|9126.6|9125.1|9127.8|9126|9125.7|9123.9|167
1636092600000|2021-11-05 06:10:00|9126.5|9125|9126.6|9124.2|9127.7|9125.7|9126.1|9124|178
1636092900000|2021-11-05 06:15:00|9126.4|9124|9124.7|9123.2|9127.1|9125.1|9124.7|9122.6|122
1636093200000|2021-11-05 06:20:00|9125.1|9122.7|9126.1|9123.7|9126.1|9124.1|9124.7|9122.4|241
1636093500000|2021-11-05 06:25:00|9126.2|9123.8|9126.8|9125.3|9127.8|9125.7|9126|9123.7|222
1636093800000|2021-11-05 06:30:00|9126.6|9125.1|9126.9|9125.4|9127.7|9125.8|9126.5|9124.6|160
1636094100000|2021-11-05 06:35:00|9127.2|9125.7|9126.8|9124.4|9128.1|9126.2|9125.7|9123.6|232
1636094400000|2021-11-05 06:40:00|9126.9|9124.5|9126.1|9123.7|9126.9|9124.7|9124.9|9122.8|311
1636094700000|2021-11-05 06:45:00|9126|9123.6|9127.4|9125|9127.8|9125.8|9126|9123.6|192
1636095000000|2021-11-05 06:50:00|9127.5|9125.1|9126.9|9124.5|9127.9|9125.9|9126.3|9124.3|185
1636095300000|2021-11-05 06:55:00|9127|9124.6|9127.7|9125.3|9127.8|9125.9|9126.4|9124.4|135
1636095600000|2021-11-05 07:00:00|9127.8|9125.4|9125.3|9122.9|9127.8|9126|9124.5|9122.6|309
1636095900000|2021-11-05 07:05:00|9125.4|9123|9125.9|9123.5|9127|9125|9124.2|9122.7|244
1636096200000|2021-11-05 07:10:00|9126|9123.6|9124.3|9121.9|9126.4|9124.3|9123.3|9121.2|256
1636096500000|2021-11-05 07:15:00|9124.4|9122|9123.9|9122.4|9126.1|9124.2|9123.2|9121.2|319
1636096800000|2021-11-05 07:20:00|9124.4|9122|9125.1|9122.7|9125.7|9123.6|9123.3|9121.3|292
1636097100000|2021-11-05 07:25:00|9125|9122.6|9123.6|9122.1|9125.1|9123.1|9123|9120.9|169
1636097400000|2021-11-05 07:30:00|9123.7|9122.2|9123.8|9122.3|9124.7|9122.8|9123.1|9121.3|204
1636097700000|2021-11-05 07:35:00|9124|9122.5|9127.7|9126.2|9128.1|9126.3|9124|9122.5|330
1636098000000|2021-11-05 07:40:00|9127.6|9126.1|9127.7|9125.3|9129.9|9127.5|9127.3|9125.2|326
1636098300000|2021-11-05 07:45:00|9127.3|9125.8|9129.7|9127.3|9130|9127.6|9126.4|9124.5|331
1636098600000|2021-11-05 07:50:00|9129.6|9127.2|9136.2|9133.8|9136.6|9134.2|9129.6|9127.2|411
1636098900000|2021-11-05 07:55:00|9136.3|9133.9|9136.1|9133.7|9136.9|9134.5|9133.8|9131.4|381
1636099200000|2021-11-05 08:00:00|9136.2|9133.8|9136.8|9134.4|9140.2|9137.8|9134.7|9132.5|522
1636099500000|2021-11-05 08:05:00|9136.7|9134.3|9136.4|9134.9|9138.6|9136.3|9135|9133.4|545
1636099800000|2021-11-05 08:10:00|9136.6|9135.1|9134.9|9133.4|9138.5|9136.4|9133.2|9131.4|475
1636100100000|2021-11-05 08:15:00|9134.8|9133.3|9135.2|9132.8|9138.6|9136.9|9134.6|9132.7|581
1636100400000|2021-11-05 08:20:00|9135.3|9132.9|9134.8|9132.4|9136.2|9134.5|9130.5|9128.5|567
1636100700000|2021-11-05 08:25:00|9134.9|9132.5|9134.9|9132.5|9138.6|9136.4|9133.8|9131.8|476
1636101000000|2021-11-05 08:30:00|9135|9132.6|9135.1|9132.7|9136.5|9134.5|9133.1|9131|471
1636101300000|2021-11-05 08:35:00|9135|9132.6|9131.5|9129.1|9135.4|9133.5|9131|9128.9|426
1636101600000|2021-11-05 08:40:00|9131.4|9129|9137.3|9134.9|9137.4|9135.1|9129.4|9127.1|460
1636101900000|2021-11-05 08:45:00|9137.4|9135|9130.8|9128.4|9137.4|9135.1|9128.4|9126|419
1636102200000|2021-11-05 08:50:00|9130.9|9128.5|9133.2|9130.8|9133.7|9131.3|9128.3|9125.9|518
1636102500000|2021-11-05 08:55:00|9133.3|9130.9|9136.4|9134|9138.1|9136|9132|9130.1|436
1636102800000|2021-11-05 09:00:00|9136.5|9134.1|9137.7|9135.3|9137.8|9136.1|9135.4|9133.6|421
1636103100000|2021-11-05 09:05:00|9137.6|9135.2|9145.3|9142.9|9145.4|9143|9136.6|9134.6|435
1636103400000|2021-11-05 09:10:00|9145.4|9143|9142.7|9140.3|9145.7|9143.4|9140.7|9138.3|462
1636103700000|2021-11-05 09:15:00|9142.6|9140.2|9141.2|9138.8|9144.1|9141.7|9140.3|9138.3|405
1636104000000|2021-11-05 09:20:00|9141.1|9138.7|9143.6|9141.2|9144.4|9142|9140.4|9138.4|503
1636104300000|2021-11-05 09:25:00|9143.2|9141.7|9147.7|9145.3|9147.9|9146.1|9141.8|9139.8|443
1636104600000|2021-11-05 09:30:00|9147.6|9145.2|9144.7|9143.2|9147.7|9145.5|9143.7|9141.8|351
1636104900000|2021-11-05 09:35:00|9144.6|9143.1|9144.4|9142|9145.6|9143.7|9143|9140.8|334
1636105200000|2021-11-05 09:40:00|9144.3|9141.9|9146.6|9144.2|9146.7|9144.7|9143|9141.2|367
1636105500000|2021-11-05 09:45:00|9146.5|9144.1|9148.4|9146|9149.5|9147.1|9146.4|9144.1|460
1636105800000|2021-11-05 09:50:00|9148.5|9146.1|9150.4|9148|9150.7|9148.9|9147.1|9144.9|268
1636106100000|2021-11-05 09:55:00|9150.5|9148.1|9150.4|9148|9151.7|9149.7|9149.2|9147.2|344
1636106400000|2021-11-05 10:00:00|9150.5|9148.1|9152.3|9150.8|9154.1|9152.1|9149.7|9147.5|371
1636106700000|2021-11-05 10:05:00|9152.1|9150.6|9155.7|9154.2|9158.1|9155.7|9152.1|9150.2|485
1636107000000|2021-11-05 10:10:00|9155.6|9154.1|9153.1|9151.6|9156|9154.2|9152.1|9150.3|360
1636107300000|2021-11-05 10:15:00|9153.2|9151.7|9152.1|9149.7|9153.8|9151.9|9151.1|9149.2|293
1636107600000|2021-11-05 10:20:00|9152.3|9149.9|9159.3|9156.9|9159.7|9157.3|9151.8|9149.8|385
1636107900000|2021-11-05 10:25:00|9159.2|9156.8|9164.6|9162.2|9165.1|9162.7|9159.2|9156.8|232
1636108200000|2021-11-05 10:30:00|9164.2|9162.7|9165.5|9163.1|9165.7|9163.4|9163.9|9162|286
1636108500000|2021-11-05 10:35:00|9165.3|9162.9|9163.4|9161|9165.6|9163.5|9162.9|9160.8|321
1636108800000|2021-11-05 10:40:00|9163.2|9160.8|9166.1|9163.7|9167.3|9165|9162.4|9160.5|304
1636109100000|2021-11-05 10:45:00|9166|9163.6|9166.7|9164.3|9167|9164.6|9164.6|9162.6|262
1636109400000|2021-11-05 10:50:00|9166.8|9164.4|9164.9|9162.5|9167.3|9165.6|9163|9161|333
1636109700000|2021-11-05 10:55:00|9165|9162.6|9163.2|9160.8|9165.1|9163|9162.6|9160.6|355
1636110000000|2021-11-05 11:00:00|9163.1|9160.7|9165.2|9162.8|9166.9|9164.7|9162.1|9159.7|528
1636110300000|2021-11-05 11:05:00|9165.1|9162.7|9163.4|9161|9166.2|9164.5|9162.4|9160.8|417
1636110600000|2021-11-05 11:10:00|9162.7|9161.2|9166.7|9164.3|9166.8|9164.8|9161.4|9159.7|390
1636110900000|2021-11-05 11:15:00|9166.8|9164.4|9167|9165.5|9168.9|9166.9|9165.3|9163.6|473
1636111200000|2021-11-05 11:20:00|9167.1|9165.6|9167.7|9165.3|9169.2|9167.4|9166.4|9164.6|394
1636111500000|2021-11-05 11:25:00|9167.8|9165.4|9169.1|9166.7|9169.4|9167.9|9166.1|9164.1|296
1636111800000|2021-11-05 11:30:00|9168.7|9167.2|9173.5|9171.1|9173.6|9171.6|9168.7|9166.8|303
1636112100000|2021-11-05 11:35:00|9173.6|9171.2|9170.1|9167.7|9173.6|9171.3|9168.2|9166.1|373
1636112400000|2021-11-05 11:40:00|9170.2|9167.8|9170.4|9168.9|9172|9170.1|9167.9|9166|433
1636112700000|2021-11-05 11:45:00|9170.3|9168.8|9167.7|9166.2|9171.2|9169.2|9167.1|9165.3|251
1636113000000|2021-11-05 11:50:00|9168.2|9165.8|9168.2|9165.8|9169.4|9167.9|9167.1|9165.3|282
1636113300000|2021-11-05 11:55:00|9168.1|9165.7|9166.9|9165.4|9169.5|9168|9166.7|9164.9|338
1636113600000|2021-11-05 12:00:00|9167|9165.5|9166.1|9164.6|9169.4|9167.5|9165.8|9163.7|501
1636113900000|2021-11-05 12:05:00|9166.2|9164.7|9165.2|9162.8|9167.2|9165.5|9163.3|9161.2|527
1636114200000|2021-11-05 12:10:00|9165.5|9163.1|9161.4|9159|9165.8|9164.1|9160.8|9158.4|378
1636114500000|2021-11-05 12:15:00|9161.5|9159.1|9157.2|9154.8|9161.7|9159.9|9154|9151.6|528
1636114800000|2021-11-05 12:20:00|9157.3|9154.9|9156.1|9154.6|9158.3|9156.1|9155.4|9153.3|517
1636115100000|2021-11-05 12:25:00|9156.2|9154.7|9160.8|9155.9|9162.2|9157.1|9154.8|9148.9|585
1636115400000|2021-11-05 12:30:00|9164.3|9150.4|9169.3|9166.9|9177.5|9174|9157.4|9150.3|1786
1636115700000|2021-11-05 12:35:00|9168.8|9166.4|9164.7|9162.3|9169|9166.7|9157.4|9154.8|1473
1636116000000|2021-11-05 12:40:00|9164.6|9162.2|9166.3|9163.9|9169.3|9166.9|9160|9157.4|1212
1636116300000|2021-11-05 12:45:00|9166.4|9164|9164.4|9162|9167.3|9165.1|9161.3|9159.1|945
1636116600000|2021-11-05 12:50:00|9164.5|9162.1|9165.8|9163.4|9168.6|9166.2|9163.3|9161.4|1014
1636116900000|2021-11-05 12:55:00|9166|9163.6|9171.2|9168.8|9172.7|9170.3|9163.5|9161.1|1104
1636117200000|2021-11-05 13:00:00|9171.3|9168.9|9165.9|9163.5|9173.2|9170.8|9162.7|9160.8|1066
1636117500000|2021-11-05 13:05:00|9166.2|9163.8|9167.9|9165.5|9172.3|9169.9|9164.5|9162.1|1005
1636117800000|2021-11-05 13:10:00|9167.8|9165.4|9167.7|9165.3|9169.7|9167.3|9162.9|9160.7|1001
1636118100000|2021-11-05 13:15:00|9167.8|9165.4|9167|9164.6|9168|9165.6|9164.6|9162.4|984
1636118400000|2021-11-05 13:20:00|9167.1|9164.7|9166.1|9163.7|9169.4|9167|9165.2|9163.2|834
1636118700000|2021-11-05 13:25:00|9166.3|9163.9|9153.2|9150.8|9166.3|9163.9|9151.8|9149.7|954
1636119000000|2021-11-05 13:30:00|9153.3|9150.9|9153.7|9151.3|9156.2|9153.8|9149.8|9147.8|964
1636119300000|2021-11-05 13:35:00|9153.8|9151.4|9153.2|9150.8|9154.6|9152.3|9151.1|9149.1|668
1636119600000|2021-11-05 13:40:00|9153.1|9150.7|9155.3|9152.9|9157|9155|9151.3|9149.2|723
1636119900000|2021-11-05 13:45:00|9155.4|9153|9157|9154.6|9160.5|9158.1|9154.9|9152.9|766
1636120200000|2021-11-05 13:50:00|9156.9|9154.5|9157.5|9155.1|9161.5|9159.1|9156.2|9154.1|849
1636120500000|2021-11-05 13:55:00|9157.2|9155.7|9158.1|9155.7|9162.1|9159.7|9156.3|9153.9|876
1636120800000|2021-11-05 14:00:00|9158.2|9155.8|9160.5|9158.1|9161.5|9159.1|9155.5|9153.3|798
1636121100000|2021-11-05 14:05:00|9160.4|9158|9161.5|9160|9162.4|9160.6|9155.6|9153.6|753
1636121400000|2021-11-05 14:10:00|9161.4|9159.9|9162|9159.6|9163.8|9161.5|9160.5|9158.7|940
1636121700000|2021-11-05 14:15:00|9161.9|9159.5|9158.9|9157.4|9162.8|9160.8|9156|9154.1|702
1636122000000|2021-11-05 14:20:00|9159.1|9157.6|9155|9152.6|9161.3|9159.6|9154|9152|787
1636122300000|2021-11-05 14:25:00|9155.1|9152.7|9155.3|9152.9|9156.1|9153.9|9151.6|9149.6|658
1636122600000|2021-11-05 14:30:00|9154.7|9153.2|9159|9157.5|9159.5|9157.8|9154.1|9151.7|524
1636122900000|2021-11-05 14:35:00|9159.1|9157.6|9157.9|9155.5|9160.1|9157.7|9155.8|9154|898
1636123200000|2021-11-05 14:40:00|9157.7|9155.3|9157.1|9154.7|9158.7|9156.6|9153.2|9151.2|870
1636123500000|2021-11-05 14:45:00|9157|9154.6|9155.7|9153.3|9157.2|9154.8|9154.4|9152.1|789
1636123800000|2021-11-05 14:50:00|9155.6|9153.2|9154.7|9153.2|9156.1|9154.5|9152|9150|759
1636124100000|2021-11-05 14:55:00|9155.3|9152.9|9149.5|9148|9155.6|9153.9|9148|9145.8|643
1636124400000|2021-11-05 15:00:00|9149.9|9147.5|9154.7|9153.2|9155.6|9153.8|9148|9145.8|709
1636124700000|2021-11-05 15:05:00|9154.6|9153.1|9152.4|9150|9155.3|9153.7|9151.4|9149.4|551
1636125000000|2021-11-05 15:10:00|9152.3|9149.9|9143.3|9140.9|9152.8|9150.7|9142.8|9140.6|779
1636125300000|2021-11-05 15:15:00|9143.2|9140.8|9148.3|9145.9|9148.4|9146.3|9141.8|9139.9|673
1636125600000|2021-11-05 15:20:00|9147.9|9146.4|9142.2|9139.8|9149.3|9147.4|9141.8|9139.8|680
1636125900000|2021-11-05 15:25:00|9141.8|9139.4|9142|9139.6|9143.2|9141.2|9138|9135.8|644
1636126200000|2021-11-05 15:30:00|9141.5|9140|9139.2|9136.8|9142.5|9140.2|9138.1|9136|704
1636126500000|2021-11-05 15:35:00|9139.1|9136.7|9133.6|9131.2|9140|9138.1|9132.4|9130.3|643
1636126800000|2021-11-05 15:40:00|9133.5|9131.1|9136.3|9133.9|9137|9134.6|9131|9129.1|817
1636127100000|2021-11-05 15:45:00|9136.1|9133.7|9137|9134.6|9139.7|9137.7|9135.6|9133.2|900
1636127400000|2021-11-05 15:50:00|9137.1|9134.7|9131.6|9130.1|9137.1|9134.7|9131.3|9129.3|820
1636127700000|2021-11-05 15:55:00|9131.5|9130|9135.2|9132.8|9135.3|9133.4|9131.4|9129.5|813
1636128000000|2021-11-05 16:00:00|9135.1|9132.7|9132.6|9130.2|9135.1|9133.2|9131.8|9129.4|714
1636128300000|2021-11-05 16:05:00|9132.2|9130.7|9136.9|9134.5|9137.7|9135.8|9130.1|9128.2|592
1636128600000|2021-11-05 16:10:00|9136.7|9134.3|9135.3|9133.8|9137|9135.1|9133.5|9131.3|528
1636128900000|2021-11-05 16:15:00|9134.8|9133.3|9131.6|9129.2|9135.3|9133.4|9130|9128.3|363
1636129200000|2021-11-05 16:20:00|9131.7|9129.3|9128.4|9126.9|9131.7|9129.6|9128.4|9126.7|387
1636129500000|2021-11-05 16:25:00|9128.3|9126.8|9127.4|9125|9129.3|9127.4|9126.1|9124.2|507
1636129800000|2021-11-05 16:30:00|9127.3|9124.9|9125.8|9123.4|9127.5|9125.1|9124|9121.8|354
1636130100000|2021-11-05 16:35:00|9125.7|9123.3|9124.1|9122.6|9126.5|9124.3|9123.5|9121.4|297
1636130400000|2021-11-05 16:40:00|9124.2|9122.7|9123.3|9120.9|9124.3|9122.8|9121.6|9119.2|438
1636130700000|2021-11-05 16:45:00|9123.4|9121|9122|9119.6|9124.4|9122.4|9121.4|9119.4|426
1636131000000|2021-11-05 16:50:00|9121.9|9119.5|9117.8|9116.3|9121.9|9119.6|9117.5|9115.4|506
1636131300000|2021-11-05 16:55:00|9117.7|9116.2|9120|9117.6|9120.1|9117.9|9117.5|9115.7|310
1636131600000|2021-11-05 17:00:00|9119.6|9118.1|9116.8|9114.4|9120.2|9118.3|9116.2|9114.3|638
1636131900000|2021-11-05 17:05:00|9116.7|9114.3|9114.5|9112.1|9117|9114.7|9113.3|9111.3|366
1636132200000|2021-11-05 17:10:00|9114.4|9112|9116.2|9113.8|9116.5|9114.5|9113.9|9111.5|303
1636132500000|2021-11-05 17:15:00|9116.3|9113.9|9116.8|9114.4|9117.1|9115|9115.5|9113.4|339
1636132800000|2021-11-05 17:20:00|9116.7|9114.3|9119.1|9116.7|9119.1|9117.1|9116.5|9114.2|301
1636133100000|2021-11-05 17:25:00|9119|9116.6|9122|9119.6|9122|9119.6|9118.7|9116.6|344
1636133400000|2021-11-05 17:30:00|9122.1|9119.7|9121.6|9119.2|9123.7|9121.5|9121.1|9119.1|358
1636133700000|2021-11-05 17:35:00|9121.7|9119.3|9118.4|9116.9|9122.1|9120.1|9117.6|9115.7|386
1636134000000|2021-11-05 17:40:00|9118.5|9117|9120.6|9118.2|9120.9|9119|9118|9116.1|286
1636134300000|2021-11-05 17:45:00|9119.5|9118|9120|9117.6|9120.9|9118.8|9118.7|9116.8|280
1636134600000|2021-11-05 17:50:00|9119.9|9117.5|9120.8|9118.4|9120.8|9118.6|9118.6|9116.4|285
1636134900000|2021-11-05 17:55:00|9120.9|9118.5|9121.1|9119.6|9121.9|9120|9120.1|9118.3|262
1636135200000|2021-11-05 18:00:00|9121|9119.5|9121.9|9120.4|9122.7|9120.9|9120.5|9118.7|322
1636135500000|2021-11-05 18:05:00|9122.4|9120|9122.1|9119.7|9123|9121.2|9120.8|9118.7|248
1636135800000|2021-11-05 18:10:00|9121.9|9119.5|9119.8|9117.4|9122.6|9120.6|9119.8|9117.4|229
1636136100000|2021-11-05 18:15:00|9119.7|9117.3|9122.4|9120|9122.5|9120.1|9118.7|9116.6|274
1636136400000|2021-11-05 18:20:00|9122.3|9119.9|9124.9|9122.5|9125.1|9123.1|9122.2|9119.9|253
1636136700000|2021-11-05 18:25:00|9124.8|9122.4|9122.7|9121.2|9124.9|9122.9|9122.2|9120|227
1636137000000|2021-11-05 18:30:00|9122.6|9121.1|9121.4|9119.9|9124|9121.9|9120.5|9118.5|272
1636137300000|2021-11-05 18:35:00|9121.7|9119.3|9123.9|9122.4|9124.3|9122.4|9121.1|9119.1|283
1636137600000|2021-11-05 18:40:00|9123.8|9122.3|9125.3|9122.9|9125.7|9123.8|9123.5|9121.6|201
1636137900000|2021-11-05 18:45:00|9125.4|9123|9128.3|9125.9|9128.6|9126.6|9124.8|9122.9|215
1636138200000|2021-11-05 18:50:00|9128.2|9125.8|9127.2|9124.8|9128.5|9127|9126.4|9124.8|172
1636138500000|2021-11-05 18:55:00|9127.3|9124.9|9127.6|9125.2|9128.3|9126.1|9125|9123.1|365
1636138800000|2021-11-05 19:00:00|9127.1|9125.6|9124.6|9122.2|9127.9|9125.9|9123.9|9122|307
1636139100000|2021-11-05 19:05:00|9124.9|9122.5|9121.7|9119.3|9125.6|9123.6|9121|9119|365
1636139400000|2021-11-05 19:10:00|9121.8|9119.4|9120.9|9118.5|9122.6|9120.4|9120.5|9118.1|255
1636139700000|2021-11-05 19:15:00|9121|9118.6|9121.4|9119|9123.1|9121.2|9120.9|9118.5|290
1636140000000|2021-11-05 19:20:00|9121.6|9119.2|9120|9117.6|9121.6|9119.4|9119.1|9117.3|247
1636140300000|2021-11-05 19:25:00|9119.9|9117.5|9120.3|9117.9|9120.9|9118.5|9117.1|9115|279
1636140600000|2021-11-05 19:30:00|9120.4|9118|9120.9|9118.5|9121.4|9119.5|9119.5|9117.6|291
1636140900000|2021-11-05 19:35:00|9120.6|9118.2|9122.6|9120.2|9122.9|9120.8|9120.5|9118.1|341
1636141200000|2021-11-05 19:40:00|9122.5|9120.1|9121.4|9119|9123.3|9121.2|9120.6|9118.5|517
1636141500000|2021-11-05 19:45:00|9122|9119.6|9122|9119.6|9122.6|9120.2|9120.3|9118|288
1636141800000|2021-11-05 19:50:00|9122.1|9119.7|9121.9|9119.5|9123.1|9120.7|9121.6|9119.2|311
1636142100000|2021-11-05 19:55:00|9122|9119.6|9120.8|9118.4|9122.6|9120.2|9119.8|9118|417
1636142400000|2021-11-05 20:00:00|9121|9118.6|9121.3|9118.9|9121.8|9119.4|9120.3|9117.9|286
1636142700000|2021-11-05 20:05:00|9121.5|9119.1|9121.6|9119.2|9122|9119.6|9120.9|9118.8|117
1636143000000|2021-11-05 20:10:00|9121.5|9119.1|9121.5|9119.1|9121.7|9119.3|9120.6|9118.2|120
1636143300000|2021-11-05 20:15:00|9121.6|9119.2|9121.7|9119.3|9121.9|9119.5|9120.7|9118.8|110
1636143600000|2021-11-05 20:20:00|9121.6|9119.2|9122.3|9119.9|9122.8|9120.4|9121.6|9119.2|69
1636143900000|2021-11-05 20:25:00|9122.4|9120|9122.3|9119.9|9122.7|9120.3|9121.2|9118.8|187
1636144200000|2021-11-05 20:30:00|9122.4|9120|9123.2|9120.8|9123.4|9121|9121.8|9119.4|143
1636144500000|2021-11-05 20:35:00|9123.1|9120.7|9123.5|9121.1|9123.5|9121.1|9122.8|9120.4|63
1636144800000|2021-11-05 20:40:00|9122.4|9120|9121.7|9119.3|9122.6|9120.2|9120.6|9118.2|326
1636145100000|2021-11-05 20:45:00|9121.8|9119.4|9123.2|9120.8|9124.2|9121.8|9120.8|9118.5|378
1636145400000|2021-11-05 20:50:00|9123.3|9120.9|9122.8|9120.4|9125.2|9121.6|9122.7|9118|165
1636145700000|2021-11-05 20:55:00|9122.9|9120.5|9123.2|9120.8|9125.3|9121|9121.7|9116.4|276
1636318800000|2021-11-07 21:00:00|9140.7|9120.7|9139.9|9119.9|9140.7|9120.7|9131.3|9111.3|10
1636319100000|2021-11-07 21:05:00|9140|9120|9140|9120|9140|9120|9131.3|9111.3|12
1636319700000|2021-11-07 21:15:00|9131.3|9111.3|9131.3|9111.3|9140|9120|9131.3|9111.3|8
1636320000000|2021-11-07 21:20:00|9140|9120|9131.3|9111.3|9140|9120|9131.3|9111.3|5
1636320300000|2021-11-07 21:25:00|9140|9120|9140|9120|9140|9120|9137.5|9117.5|5
1636320600000|2021-11-07 21:30:00|9139.6|9119.6|9140|9120|9140|9120|9131.3|9111.3|7
1636320900000|2021-11-07 21:35:00|9134.4|9114.4|9140|9120|9140|9120|9131.3|9111.3|12
1636321200000|2021-11-07 21:40:00|9129|9126.6|9139.3|9119.3|9141.2|9127.7|9129|9111.3|13
1636321500000|2021-11-07 21:45:00|9137.7|9117.7|9140|9120|9140|9120|9131.3|9111.3|36
1636321800000|2021-11-07 21:50:00|9138.9|9118.9|9140|9120|9140|9128.8|9130.1|9111.3|33
1636322100000|2021-11-07 21:55:00|9132.6|9112.6|9134.5|9125.5|9140|9125.5|9130.1|9111.3|38
1636322400000|2021-11-07 22:00:00|9128.8|9113.8|9131.5|9116.5|9137.5|9127|9128.8|9113.8|82
1636322700000|2021-11-07 22:05:00|9133.7|9118.7|9131.7|9116.7|9136.8|9124.7|9128.8|9113.8|161
1636323000000|2021-11-07 22:10:00|9132.6|9117.6|9134.3|9119.3|9134.5|9119.5|9128.4|9113.4|198
1636323300000|2021-11-07 22:15:00|9134.2|9119.2|9134.5|9119.5|9134.6|9119.6|9129.7|9114.7|120
1636323600000|2021-11-07 22:20:00|9134.4|9119.4|9129.6|9114.6|9134.7|9120.9|9129.2|9114.2|147
1636323900000|2021-11-07 22:25:00|9129.9|9117.5|9131.7|9116.7|9133.6|9119.1|9129.5|9114.5|146
1636324200000|2021-11-07 22:30:00|9128.8|9121.2|9131|9117.1|9133.5|9121.2|9128.8|9113.8|278
1636324500000|2021-11-07 22:35:00|9129.4|9118.3|9132.1|9117.1|9136.3|9121.3|9129.4|9114.6|291
1636324800000|2021-11-07 22:40:00|9132.2|9117.2|9133.6|9118.6|9136.4|9121.4|9128.8|9113.8|184
1636325100000|2021-11-07 22:45:00|9133.3|9118.3|9133.6|9118.6|9135.3|9120.3|9130.1|9115.1|303
1636325400000|2021-11-07 22:50:00|9132.8|9117.8|9134.2|9119.2|9136.5|9121.5|9128.1|9115|205
1636325700000|2021-11-07 22:55:00|9134.8|9119.8|9131.8|9116.8|9137.6|9122.6|9127.5|9114.5|259
1636326000000|2021-11-07 23:00:00|9132|9117|9126.4|9120.4|9132.8|9121.1|9124.1|9112.6|973
1636326300000|2021-11-07 23:05:00|9126.6|9120.5|9121.5|9118.9|9128.6|9121|9121.2|9117.1|766
1636326600000|2021-11-07 23:10:00|9121.4|9119|9124.6|9121.7|9129.3|9122.2|9121.2|9117.4|728
1636326900000|2021-11-07 23:15:00|9124.7|9121.5|9124.2|9121.8|9129.1|9123.3|9124.1|9120.3|409
1636327200000|2021-11-07 23:20:00|9124.3|9121.9|9123.5|9121.1|9125.5|9122.7|9123.5|9120.8|320
1636327500000|2021-11-07 23:25:00|9123.4|9121|9123.2|9120.8|9123.7|9121.3|9122.7|9120.3|157
1636327800000|2021-11-07 23:30:00|9123.3|9120.9|9122.2|9119.8|9124.5|9122.1|9122|9119.6|279
1636328100000|2021-11-07 23:35:00|9122.5|9120.1|9122.6|9120.2|9123.4|9121|9122|9119.7|139
1636328400000|2021-11-07 23:40:00|9122.7|9120.3|9123.7|9121.3|9124|9121.6|9122|9119.6|296
1636328700000|2021-11-07 23:45:00|9123.6|9121.2|9121.2|9119.7|9123.8|9121.4|9121.1|9119.1|162
1636329000000|2021-11-07 23:50:00|9121.1|9119.6|9121.3|9118.9|9122.2|9119.8|9120.5|9118.4|203
1636329300000|2021-11-07 23:55:00|9121.1|9118.7|9121.4|9119|9121.5|9119.5|9120.5|9118.5|159
1636329600000|2021-11-08 00:00:00|9121.3|9118.9|9122.1|9119.7|9123.4|9121|9120.4|9118.8|206
1636329900000|2021-11-08 00:05:00|9121.9|9119.5|9123.8|9121.4|9124.2|9122.5|9121.9|9119.5|289
1636330200000|2021-11-08 00:10:00|9123.9|9121.5|9123.9|9121.5|9124.8|9122.4|9122.6|9120.7|166
1636330500000|2021-11-08 00:15:00|9124|9121.6|9122.9|9120.5|9124.1|9122|9122.1|9120.2|115
1636330800000|2021-11-08 00:20:00|9123.1|9120.7|9121.2|9119.7|9123.3|9121.2|9121.2|9118.8|120
1636331100000|2021-11-08 00:25:00|9121.3|9119.8|9123.2|9120.8|9123.4|9121.4|9121.2|9119.6|135
1636331400000|2021-11-08 00:30:00|9123.1|9120.7|9123.9|9121.5|9124|9121.9|9122.7|9120.3|173
1636331700000|2021-11-08 00:35:00|9124|9121.6|9124.7|9122.3|9124.9|9122.5|9122.8|9120.7|142
1636332000000|2021-11-08 00:40:00|9124.6|9122.2|9124.9|9122.5|9125.1|9122.7|9124.6|9122.2|95
1636332300000|2021-11-08 00:45:00|9124.8|9122.4|9124.1|9121.7|9125.1|9122.7|9123.5|9121.5|125
1636332600000|2021-11-08 00:50:00|9124.2|9121.8|9124.9|9122.5|9125.1|9122.7|9122.9|9120.9|140
1636332900000|2021-11-08 00:55:00|9125|9122.6|9127.5|9125.1|9127.6|9125.5|9124.8|9122.4|241
1636333200000|2021-11-08 01:00:00|9127.6|9125.2|9125.9|9123.5|9127.8|9125.4|9124.6|9122.5|261
1636333500000|2021-11-08 01:05:00|9125.8|9123.4|9125.8|9123.4|9126.8|9124.4|9125.3|9122.9|220
1636333800000|2021-11-08 01:10:00|9125.7|9123.3|9126.5|9124.1|9127.8|9125.4|9125.7|9123.3|149
1636334100000|2021-11-08 01:15:00|9126.4|9124|9126.6|9124.2|9126.8|9124.8|9125.5|9123.4|233
1636334400000|2021-11-08 01:20:00|9126.7|9124.3|9127.6|9125.2|9127.6|9125.7|9125.9|9123.6|154
1636334700000|2021-11-08 01:25:00|9127.7|9125.3|9127.4|9125|9128.5|9126.1|9127|9124.9|118
1636335000000|2021-11-08 01:30:00|9127|9125.5|9130|9127.6|9130.1|9128.2|9126.9|9125|182
1636335300000|2021-11-08 01:35:00|9130.1|9127.7|9131.1|9128.7|9131.8|9129.8|9129.5|9127.5|183
1636335600000|2021-11-08 01:40:00|9131.3|9128.9|9130.8|9128.4|9131.3|9129.3|9129.3|9127.4|164
1636335900000|2021-11-08 01:45:00|9130.9|9128.5|9131.9|9129.5|9133.8|9131.5|9130.7|9128.3|237
1636336200000|2021-11-08 01:50:00|9131.8|9129.4|9134.1|9131.7|9134.2|9132.3|9131.2|9129.2|268
1636336500000|2021-11-08 01:55:00|9133.7|9132.2|9135.8|9133.4|9136|9133.7|9133.6|9131.7|250
1636336800000|2021-11-08 02:00:00|9135.9|9133.5|9135.7|9133.3|9137.3|9135|9134.8|9132.9|262
1636337100000|2021-11-08 02:05:00|9135.4|9133.9|9136.2|9134.7|9136.6|9134.7|9134.5|9132.5|186
1636337400000|2021-11-08 02:10:00|9136.1|9134.6|9138|9136.5|9138.5|9136.6|9136|9134.2|234
1636337700000|2021-11-08 02:15:00|9137.9|9136.4|9136.2|9134.7|9139.2|9137.3|9136|9134.5|223
1636338000000|2021-11-08 02:20:00|9136.3|9134.8|9138.7|9136.3|9138.7|9136.8|9135.9|9134.3|174
1636338300000|2021-11-08 02:25:00|9138.6|9136.2|9137.9|9136.4|9138.9|9137.1|9137.6|9135.5|170
1636338600000|2021-11-08 02:30:00|9137.8|9136.3|9138.6|9137.1|9139.7|9137.8|9137.7|9135.7|192
1636338900000|2021-11-08 02:35:00|9138.5|9137|9139.1|9136.7|9139.4|9137.5|9137.9|9135.9|164
1636339200000|2021-11-08 02:40:00|9139.2|9136.8|9138.2|9135.8|9139.9|9138|9137.4|9135.6|267
1636339500000|2021-11-08 02:45:00|9138.1|9135.7|9137.7|9136.2|9138.3|9136.4|9136.9|9135.3|189
1636339800000|2021-11-08 02:50:00|9137.6|9136.1|9137.6|9136.1|9138.3|9136.4|9137.5|9135.6|142
1636340100000|2021-11-08 02:55:00|9137.5|9136|9136.3|9134.8|9138|9136.1|9136.2|9134.7|143
1636340400000|2021-11-08 03:00:00|9136.2|9134.7|9136.4|9134|9137.3|9135.4|9135|9133.1|178
1636340700000|2021-11-08 03:05:00|9136.5|9134.1|9134.5|9132.1|9136.7|9134.9|9133.5|9131.6|196
1636341000000|2021-11-08 03:10:00|9133.8|9132.3|9133.6|9132.1|9134.2|9132.5|9133.4|9131.2|184
1636341300000|2021-11-08 03:15:00|9133.5|9132|9134.3|9132.8|9134.9|9133|9133.5|9131.7|129
1636341600000|2021-11-08 03:20:00|9134.2|9132.7|9133.8|9132.3|9134.7|9132.8|9133.5|9131.4|85
1636341900000|2021-11-08 03:25:00|9133.7|9132.2|9134|9131.6|9134.2|9132.6|9133.5|9131.6|85
1636342200000|2021-11-08 03:30:00|9134.1|9131.7|9134.3|9132.8|9134.8|9133|9133.6|9131.6|131
1636342500000|2021-11-08 03:35:00|9134.2|9132.7|9133.7|9132.2|9134.9|9132.8|9133.6|9131.5|129
1636342800000|2021-11-08 03:40:00|9134.1|9131.7|9134.8|9132.4|9134.8|9132.8|9133.7|9131.7|144
1636343100000|2021-11-08 03:45:00|9134.3|9132.8|9135.8|9133.4|9135.9|9133.9|9134.3|9132.4|108
1636343400000|2021-11-08 03:50:00|9135.3|9133.8|9135.7|9133.3|9135.9|9134|9135.2|9133.3|65
1636343700000|2021-11-08 03:55:00|9135.8|9133.4|9135.7|9133.3|9135.8|9134|9134.3|9132.3|101
1636344000000|2021-11-08 04:00:00|9135.6|9133.2|9135.7|9133.3|9135.8|9133.8|9134.4|9132.7|140
1636344300000|2021-11-08 04:05:00|9135.8|9133.4|9134.2|9132.7|9135.8|9133.8|9134.2|9132.1|111
1636344600000|2021-11-08 04:10:00|9134.3|9132.8|9134.9|9132.5|9135|9133|9134.1|9131.7|144
1636344900000|2021-11-08 04:15:00|9134.8|9132.4|9134.8|9132.4|9135.3|9133|9134.2|9132.3|82
1636345200000|2021-11-08 04:20:00|9134.9|9132.5|9134.4|9132.9|9134.9|9132.9|9133.4|9131.4|110
1636345500000|2021-11-08 04:25:00|9134.5|9133|9133.5|9132|9134.8|9133|9133.5|9131.5|116
1636345800000|2021-11-08 04:30:00|9133.6|9132.1|9133.7|9132.2|9134.9|9132.9|9133.5|9131.7|162
1636346100000|2021-11-08 04:35:00|9133.8|9132.3|9133.6|9132.1|9134.6|9132.6|9133.4|9131.6|103
1636346400000|2021-11-08 04:40:00|9133.7|9132.2|9133.8|9132.3|9134.3|9132.3|9133.5|9131.6|75
1636346700000|2021-11-08 04:45:00|9133.6|9132.1|9132.7|9131.2|9134.2|9132.3|9132|9130.2|120
1636347000000|2021-11-08 04:50:00|9133.1|9130.7|9131.2|9129.7|9133.2|9131.5|9130.9|9129.1|216
1636347300000|2021-11-08 04:55:00|9131.1|9129.6|9133.2|9130.8|9133.2|9131.2|9130.8|9128.8|128
1636347600000|2021-11-08 05:00:00|9133.1|9130.7|9133.1|9130.7|9133.5|9131.3|9132.6|9130.5|128
1636347900000|2021-11-08 05:05:00|9133.2|9130.8|9133.1|9130.7|9133.3|9131.2|9132.3|9130.4|130
1636348200000|2021-11-08 05:10:00|9133|9130.6|9133.1|9130.7|9133.2|9131.2|9132.5|9130.5|94
1636348500000|2021-11-08 05:15:00|9132.9|9130.5|9134|9131.6|9134.1|9132.1|9132.9|9130.5|134
1636348800000|2021-11-08 05:20:00|9134.1|9131.7|9134|9131.6|9135|9133.1|9133.4|9131.4|105
1636349100000|2021-11-08 05:25:00|9133.6|9132.1|9132.9|9130.5|9134.6|9132.2|9132.8|9130.4|110
1636349400000|2021-11-08 05:30:00|9132.8|9130.4|9133.3|9130.9|9133.5|9131.5|9132.5|9130.2|147
1636349700000|2021-11-08 05:35:00|9133.4|9131|9132.8|9130.4|9134.2|9132.1|9132.5|9130.1|224
1636350000000|2021-11-08 05:40:00|9132.9|9130.5|9134.1|9131.7|9134.1|9132.1|9132.4|9130.4|126
1636350300000|2021-11-08 05:45:00|9134.2|9131.8|9132.3|9129.9|9134.2|9132.3|9131.8|9129.8|148
1636350600000|2021-11-08 05:50:00|9132.2|9129.8|9133.6|9132.1|9134.1|9132.2|9131.6|9129.6|155
1636350900000|2021-11-08 05:55:00|9133.5|9132|9135.6|9133.2|9135.7|9133.7|9133.3|9131.3|181
1636351200000|2021-11-08 06:00:00|9135.7|9133.3|9134|9131.6|9135.7|9133.3|9132.7|9130.8|339
1636351500000|2021-11-08 06:05:00|9133.9|9131.5|9131.5|9129.1|9134|9132.1|9130.3|9128.5|310
1636351800000|2021-11-08 06:10:00|9131.3|9128.9|9130.4|9128|9132|9130.1|9129.5|9127.7|193
1636352100000|2021-11-08 06:15:00|9130.5|9128.1|9130.2|9127.8|9131.8|9129.4|9129.6|9127.4|208
1636352400000|2021-11-08 06:20:00|9130.4|9128|9130.6|9128.2|9131.1|9129.1|9130|9127.8|153
1636352700000|2021-11-08 06:25:00|9130.5|9128.1|9132.4|9130|9132.6|9130.6|9130|9128.1|248
1636353000000|2021-11-08 06:30:00|9132.5|9130.1|9134.1|9132.6|9135.3|9133.4|9131.8|9129.9|264
1636353300000|2021-11-08 06:35:00|9134.2|9132.7|9133.9|9131.5|9135.1|9133.1|9132.5|9130.6|452
1636353600000|2021-11-08 06:40:00|9134|9131.6|9134.9|9132.5|9135.2|9132.8|9131.6|9129.3|408
1636353900000|2021-11-08 06:45:00|9135|9132.6|9134.5|9133|9135.6|9133.5|9133.8|9131.6|213
1636354200000|2021-11-08 06:50:00|9134.4|9132.9|9135|9132.6|9135.6|9133.7|9133.8|9131.7|178
1636354500000|2021-11-08 06:55:00|9134.9|9132.5|9137.4|9135|9137.4|9135.3|9134.5|9132.5|234
1636354800000|2021-11-08 07:00:00|9137.2|9134.8|9134.2|9132.7|9137.3|9134.9|9133.5|9131.5|430
1636355100000|2021-11-08 07:05:00|9134.3|9132.8|9135.5|9133.1|9135.8|9133.7|9133.9|9131.5|266
1636355400000|2021-11-08 07:10:00|9135.7|9133.3|9134.7|9132.3|9136.5|9134.7|9134.1|9132|282
1636355700000|2021-11-08 07:15:00|9134.8|9132.4|9133.9|9131.5|9134.9|9133.2|9132.7|9130.7|284
1636356000000|2021-11-08 07:20:00|9133.5|9132|9132.9|9131.4|9134.7|9132.6|9132.8|9131|273
1636356300000|2021-11-08 07:25:00|9133.3|9130.9|9134|9131.6|9134.5|9132.3|9132.2|9130.2|266
1636356600000|2021-11-08 07:30:00|9134.1|9131.7|9141.1|9138.7|9141.2|9138.9|9133.2|9131.3|421
1636356900000|2021-11-08 07:35:00|9141.2|9138.8|9144.7|9142.3|9147|9144.8|9141|9138.6|644
1636357200000|2021-11-08 07:40:00|9144.6|9142.2|9144.3|9141.9|9145.5|9143.1|9143.6|9141.2|570
1636357500000|2021-11-08 07:45:00|9144.2|9141.8|9144.1|9141.7|9144.9|9142.5|9142.9|9140.6|455
1636357800000|2021-11-08 07:50:00|9144.2|9141.8|9145.3|9142.9|9146|9143.9|9143.6|9141.5|428
1636358100000|2021-11-08 07:55:00|9145.4|9143|9143|9140.6|9145.8|9143.8|9142.4|9140.1|482
1636358400000|2021-11-08 08:00:00|9143.1|9140.7|9140.6|9138.2|9144.4|9142.2|9138|9136|621
1636358700000|2021-11-08 08:05:00|9140.4|9138|9143.2|9140.8|9143.2|9140.8|9140.2|9138|557
1636359000000|2021-11-08 08:10:00|9143.4|9141|9148.6|9146.2|9149.1|9147.1|9143.2|9140.8|562
1636359300000|2021-11-08 08:15:00|9148.4|9146|9147.8|9145.4|9148.6|9146.3|9145.7|9143.3|489
1636359600000|2021-11-08 08:20:00|9147.9|9145.5|9150.9|9148.5|9151.4|9149.3|9147.3|9144.9|501
1636359900000|2021-11-08 08:25:00|9150.6|9148.2|9149.3|9146.9|9151.2|9149.3|9148.6|9146.7|545
1636360200000|2021-11-08 08:30:00|9149.4|9147|9147|9144.6|9150.7|9148.4|9146.6|9144.6|526
1636360500000|2021-11-08 08:35:00|9147.4|9145|9144.9|9142.5|9148.1|9146|9144.3|9142.2|739
1636360800000|2021-11-08 08:40:00|9144.8|9142.4|9141.3|9139.8|9145.4|9143.5|9141|9139.1|547
1636361100000|2021-11-08 08:45:00|9141.2|9139.7|9140.6|9138.2|9143.4|9141|9138.9|9136.7|620
1636361400000|2021-11-08 08:50:00|9140.7|9138.3|9141.4|9139|9142|9140|9139.5|9137.2|479
1636361700000|2021-11-08 08:55:00|9141.5|9139.1|9140.3|9137.9|9142.7|9140.8|9139.6|9137.6|608
1636362000000|2021-11-08 09:00:00|9140.2|9137.8|9139.2|9136.8|9141.9|9139.5|9137.2|9134.8|647
1636362300000|2021-11-08 09:05:00|9139.3|9136.9|9141.5|9139.1|9142|9139.7|9138.5|9136.2|621
1636362600000|2021-11-08 09:10:00|9141.4|9139|9139.8|9138.3|9142|9139.9|9139.5|9137.3|500
1636362900000|2021-11-08 09:15:00|9139.7|9138.2|9141|9138.6|9141.1|9138.9|9138.9|9136.8|442
1636363200000|2021-11-08 09:20:00|9140.9|9138.5|9145.9|9143.5|9146|9144.1|9140.5|9138.3|457
1636363500000|2021-11-08 09:25:00|9145.8|9143.4|9143.7|9141.3|9146.4|9144.3|9140.9|9139|388
1636363800000|2021-11-08 09:30:00|9143.5|9141.1|9142.9|9140.5|9144.2|9142.2|9141.2|9139.3|388
1636364100000|2021-11-08 09:35:00|9142.8|9140.4|9137.7|9135.3|9142.9|9140.5|9135.8|9133.4|516
1636364400000|2021-11-08 09:40:00|9137.6|9135.2|9139.9|9137.5|9140.6|9138.2|9135.7|9133.3|451
1636364700000|2021-11-08 09:45:00|9140|9137.6|9141.6|9139.2|9141.6|9139.6|9138.4|9136.4|404
1636365000000|2021-11-08 09:50:00|9141.5|9139.1|9144.3|9141.9|9144.5|9142.6|9141.1|9139|270
1636365300000|2021-11-08 09:55:00|9144.2|9141.8|9149.7|9147.3|9151.6|9149.7|9143.6|9141.6|435
1636365600000|2021-11-08 10:00:00|9149.8|9147.4|9148.1|9145.7|9151|9148.9|9147|9144.9|324
1636365900000|2021-11-08 10:05:00|9148|9145.6|9151.2|9148.8|9151.3|9148.9|9147.9|9145.6|379
1636366200000|2021-11-08 10:10:00|9151|9148.6|9151.2|9148.8|9152.3|9150.3|9150.5|9148.4|308
1636366500000|2021-11-08 10:15:00|9151.3|9148.9|9151.6|9150.1|9152.4|9150.4|9150.6|9148.6|330
1636366800000|2021-11-08 10:20:00|9151.7|9150.2|9153|9150.6|9153.1|9151.1|9151.3|9149.3|209
1636367100000|2021-11-08 10:25:00|9152.9|9150.5|9152.3|9149.9|9153.2|9151.1|9149.8|9147.8|328
1636367400000|2021-11-08 10:30:00|9152.1|9149.7|9150.5|9148.1|9152.2|9150.2|9147.9|9145.9|386
1636367700000|2021-11-08 10:35:00|9150.6|9148.2|9151.5|9150|9154.2|9151.8|9150|9148|313
1636368000000|2021-11-08 10:40:00|9151.6|9150.1|9148.5|9147|9152.3|9150.4|9148.1|9146.2|420
1636368300000|2021-11-08 10:45:00|9148.4|9146.9|9148.5|9147|9149.3|9147.6|9147.3|9145.4|324
1636368600000|2021-11-08 10:50:00|9148.7|9147.2|9151.2|9149.7|9152.9|9151|9148.5|9146.9|306
1636368900000|2021-11-08 10:55:00|9151.3|9149.8|9152.9|9151.4|9153.5|9151.8|9151.1|9149.3|205
1636369200000|2021-11-08 11:00:00|9152.8|9151.3|9148.6|9147.1|9153|9151.4|9148.5|9146.7|367
1636369500000|2021-11-08 11:05:00|9148.7|9147.2|9150.4|9148.9|9150.8|9148.9|9147.4|9145.5|266
1636369800000|2021-11-08 11:10:00|9150.3|9148.8|9149.7|9147.3|9150.8|9148.9|9148.5|9146.6|240
1636370100000|2021-11-08 11:15:00|9149.8|9147.4|9154.3|9151.9|9154.4|9152.5|9149|9147.1|384
1636370400000|2021-11-08 11:20:00|9154|9151.6|9154|9151.6|9155.3|9153.4|9153.2|9151.3|286
1636370700000|2021-11-08 11:25:00|9153.9|9151.5|9155.3|9153.8|9155.9|9154.3|9153.2|9151.1|272
1636371000000|2021-11-08 11:30:00|9155.6|9154.1|9155.6|9153.2|9158|9156.2|9154.9|9152.8|300
1636371300000|2021-11-08 11:35:00|9155.7|9153.3|9155.5|9154|9157.1|9155.4|9153|9151.5|324
1636371600000|2021-11-08 11:40:00|9155.4|9153.9|9154.4|9152.9|9155.8|9154|9153.6|9151.6|263
1636371900000|2021-11-08 11:45:00|9154.2|9152.7|9152.2|9149.8|9155.4|9153.6|9150.9|9148.9|214
1636372200000|2021-11-08 11:50:00|9152.3|9149.9|9155.6|9153.2|9156|9153.8|9151.4|9149.4|323
1636372500000|2021-11-08 11:55:00|9155.9|9153.5|9152|9150.5|9156.2|9154.1|9150.5|9148.2|608
1636372800000|2021-11-08 12:00:00|9152.1|9150.6|9150.7|9148.3|9154.1|9152.3|9150|9148.2|371
1636373100000|2021-11-08 12:05:00|9150.8|9148.4|9150.2|9148.7|9151.1|9149|9148.3|9146.5|330
1636373400000|2021-11-08 12:10:00|9150.3|9148.8|9149.4|9147.9|9151.7|9149.9|9147|9145.3|356
1636373700000|2021-11-08 12:15:00|9149.7|9148.2|9151.2|9149.7|9152.9|9150.6|9149.1|9147.4|279
1636374000000|2021-11-08 12:20:00|9151.1|9149.6|9151|9149.5|9151.8|9149.8|9150.1|9147.9|307
1636374300000|2021-11-08 12:25:00|9150.9|9149.4|9148.4|9146|9151.1|9149.6|9147.8|9145.8|333
1636374600000|2021-11-08 12:30:00|9148.1|9145.7|9144.4|9142|9149|9146.9|9143.1|9140.7|485
1636374900000|2021-11-08 12:35:00|9144.7|9142.3|9146.9|9145.4|9148.4|9146|9144.4|9142|382
1636375200000|2021-11-08 12:40:00|9147|9145.5|9146.2|9143.8|9147.9|9145.8|9142.8|9140.9|537
1636375500000|2021-11-08 12:45:00|9146.1|9143.7|9152|9150.5|9152.5|9151|9145.3|9143.3|623
1636375800000|2021-11-08 12:50:00|9151.9|9150.4|9149.8|9148.3|9153|9151|9146.3|9144.8|528
1636376100000|2021-11-08 12:55:00|9149.7|9148.2|9155.8|9153.4|9156|9154.4|9149.5|9147.4|686
1636376400000|2021-11-08 13:00:00|9155.6|9154.1|9147.3|9144.9|9155.7|9154.2|9146.8|9144.4|442
1636376700000|2021-11-08 13:05:00|9147.4|9145|9147.7|9145.3|9148|9146.2|9144.1|9142.1|369
1636377000000|2021-11-08 13:10:00|9147.6|9145.2|9147.5|9146|9150.6|9148.2|9146.9|9144.9|435
1636377300000|2021-11-08 13:15:00|9147.6|9146.1|9150.2|9148.7|9150.7|9148.9|9146.9|9145.1|313
1636377600000|2021-11-08 13:20:00|9150|9148.5|9148.5|9147|9150.8|9148.9|9147.7|9146.2|412
1636377900000|2021-11-08 13:25:00|9148.3|9146.8|9143|9140.6|9149.6|9147.7|9142|9140.4|462
1636378200000|2021-11-08 13:30:00|9143.1|9140.7|9144.4|9142.9|9144.9|9143|9141.7|9139.9|430
1636378500000|2021-11-08 13:35:00|9144.5|9143|9146.1|9144.6|9146.8|9145.3|9144.4|9142.6|352
1636378800000|2021-11-08 13:40:00|9146.2|9144.7|9150.2|9148.7|9150.7|9149|9145.5|9144|570
1636379100000|2021-11-08 13:45:00|9150|9148.5|9154.6|9152.2|9155.4|9153.3|9149.4|9147.4|471
1636379400000|2021-11-08 13:50:00|9154.5|9152.1|9152.9|9151.4|9154.5|9152.6|9151.6|9149.7|349
1636379700000|2021-11-08 13:55:00|9152.8|9151.3|9154.9|9153.4|9155.6|9153.7|9152.3|9150.4|438
1636380000000|2021-11-08 14:00:00|9155|9153.5|9153.7|9152.2|9159.2|9156.8|9150.3|9147.9|796
1636380300000|2021-11-08 14:05:00|9153.5|9152|9155.1|9153.6|9156.7|9154.7|9153.4|9151.7|516
1636380600000|2021-11-08 14:10:00|9155.2|9153.7|9151.2|9148.8|9155.7|9153.8|9149.3|9147.3|569
1636380900000|2021-11-08 14:15:00|9151.3|9148.9|9144.8|9142.4|9153.2|9151.3|9144.3|9142.1|519
1636381200000|2021-11-08 14:20:00|9144.7|9142.3|9145.4|9143.9|9146.6|9144.7|9144|9141.6|536
1636381500000|2021-11-08 14:25:00|9145.3|9143.8|9152|9149.6|9152.6|9150.4|9145|9143.3|489
1636381800000|2021-11-08 14:30:00|9151.4|9149.9|9150.9|9148.5|9151.4|9149.9|9144.4|9142|908
1636382100000|2021-11-08 14:35:00|9151|9148.6|9153.3|9150.9|9154.1|9152.1|9149.8|9147.8|720
1636382400000|2021-11-08 14:40:00|9153.2|9150.8|9155|9153.5|9155.7|9153.8|9151.5|9149.3|686
1636382700000|2021-11-08 14:45:00|9155.6|9153.2|9154.7|9153.2|9155.8|9154.1|9153.6|9151.4|612
1636383000000|2021-11-08 14:50:00|9154.6|9153.1|9153|9151.5|9155.3|9153.7|9152.6|9151.1|626
1636383300000|2021-11-08 14:55:00|9152.9|9151.4|9148.6|9147.1|9153.3|9151.8|9148.6|9146.4|571
1636383600000|2021-11-08 15:00:00|9149|9147.5|9148|9145.6|9150.8|9148.9|9146.8|9144.9|605
1636383900000|2021-11-08 15:05:00|9148.1|9145.7|9144.9|9143.4|9148.1|9146.2|9144.8|9142.8|484
1636384200000|2021-11-08 15:10:00|9145|9143.5|9137.5|9136|9145.4|9143.6|9136.8|9134.8|609
1636384500000|2021-11-08 15:15:00|9138.1|9136.6|9138.4|9136.9|9142.7|9141.1|9137.6|9135.8|631
1636384800000|2021-11-08 15:20:00|9138.5|9137|9136.9|9135.4|9140.1|9138.5|9136.9|9134.9|492
1636385100000|2021-11-08 15:25:00|9136.8|9135.3|9137.4|9135|9138.6|9136.8|9136.7|9134.6|554
1636385400000|2021-11-08 15:30:00|9137.3|9135.9|9138.5|9136.1|9140.6|9138.6|9136.7|9134.8|356
1636385700000|2021-11-08 15:35:00|9138|9136.5|9140.8|9139.3|9140.9|9139.4|9137.3|9135.3|493
1636386000000|2021-11-08 15:40:00|9140.9|9139.4|9143.1|9141.6|9143.9|9142.3|9139.1|9137|498
1636386300000|2021-11-08 15:45:00|9143.6|9141.2|9136.8|9135.3|9143.8|9141.8|9135.3|9132.9|583
1636386600000|2021-11-08 15:50:00|9137.1|9135.6|9134.3|9132.8|9137.7|9135.9|9134|9132.1|475
1636386900000|2021-11-08 15:55:00|9134.5|9133|9135.1|9133.6|9136.9|9134.8|9132.4|9130.9|505
1636387200000|2021-11-08 16:00:00|9134.7|9133.2|9135.1|9133.6|9137|9135.3|9133.5|9131.6|512
1636387500000|2021-11-08 16:05:00|9135.2|9133.7|9136.8|9135.3|9138.2|9136.3|9132.4|9130.9|361
1636387800000|2021-11-08 16:10:00|9136.9|9135.4|9139.4|9137.9|9140.5|9138.6|9136.8|9134.9|336
1636388100000|2021-11-08 16:15:00|9139.5|9138|9139.4|9137.9|9140.4|9138.4|9137.4|9135.9|340
1636388400000|2021-11-08 16:20:00|9139.8|9138.3|9139.1|9137.6|9140.9|9139.2|9138.7|9137|289
1636388700000|2021-11-08 16:25:00|9139|9137.5|9137.5|9136|9139.4|9137.5|9137.4|9135.5|322
1636389000000|2021-11-08 16:30:00|9138|9136.5|9137.3|9134.9|9138.8|9136.9|9135.6|9134.1|332
1636389300000|2021-11-08 16:35:00|9137.2|9134.8|9134.6|9132.2|9137.8|9135.8|9134.3|9131.9|414
1636389600000|2021-11-08 16:40:00|9134.7|9132.3|9132.4|9130.9|9135.3|9133.6|9132.3|9130.4|329
1636389900000|2021-11-08 16:45:00|9132.2|9130.7|9130.7|9129.2|9133|9131.1|9130.3|9128.5|523
1636390200000|2021-11-08 16:50:00|9130.8|9129.3|9132.5|9131|9134.3|9132.4|9130|9128.4|423
1636390500000|2021-11-08 16:55:00|9132.4|9130.9|9133.6|9131.2|9134.2|9132.7|9131.3|9129.5|349
1636390800000|2021-11-08 17:00:00|9133.5|9131.1|9134.5|9133|9135|9133.1|9132.7|9130.8|393
1636391100000|2021-11-08 17:05:00|9134.4|9132.9|9134.5|9132.1|9136.1|9134|9133.8|9131.7|367
1636391400000|2021-11-08 17:10:00|9134.6|9132.2|9131.3|9128.9|9134.9|9132.8|9130.9|9128.8|326
1636391700000|2021-11-08 17:15:00|9131.2|9128.8|9132.9|9130.5|9132.9|9130.7|9130.2|9128.4|245
1636392000000|2021-11-08 17:20:00|9132.8|9130.4|9133.6|9131.2|9133.8|9131.9|9131.5|9129.6|281
1636392300000|2021-11-08 17:25:00|9133.1|9131.6|9134|9131.6|9134|9132.1|9131.8|9130.1|250
1636392600000|2021-11-08 17:30:00|9134.1|9131.7|9130.5|9129|9134.8|9132.7|9130.5|9128.6|283
1636392900000|2021-11-08 17:35:00|9130.6|9129.1|9130.2|9128.7|9132|9130.1|9129.9|9128.1|262
1636393200000|2021-11-08 17:40:00|9130.1|9128.6|9132|9130.5|9133.2|9131.1|9130|9128.1|261
1636393500000|2021-11-08 17:45:00|9132.5|9130.1|9136.1|9133.7|9136.1|9134.2|9131.9|9129.9|233
1636393800000|2021-11-08 17:50:00|9136.2|9133.8|9137.4|9135|9137.8|9135.9|9135.8|9133.7|259
1636394100000|2021-11-08 17:55:00|9137.3|9134.9|9137.8|9135.4|9138.7|9136.8|9136.6|9134.6|330
1636394400000|2021-11-08 18:00:00|9137.2|9135.7|9138.7|9136.3|9138.8|9136.7|9135.3|9133.4|411
1636394700000|2021-11-08 18:05:00|9138.6|9136.2|9136.4|9134|9139.2|9137.1|9136|9134|330
1636395000000|2021-11-08 18:10:00|9136.5|9134.1|9136.2|9133.8|9137.3|9135.2|9134.5|9132.8|304
1636395300000|2021-11-08 18:15:00|9136.3|9133.9|9135.5|9134|9137.3|9135.2|9135.4|9133.7|217
1636395600000|2021-11-08 18:20:00|9135.6|9134.1|9135.3|9133.8|9136.2|9134.4|9134.2|9132.2|281
1636395900000|2021-11-08 18:25:00|9135.4|9133.9|9133.7|9132.2|9135.5|9133.9|9133|9130.9|201
1636396200000|2021-11-08 18:30:00|9133.6|9132.1|9133.9|9132.4|9135.7|9133.7|9133.1|9131.6|247
1636396500000|2021-11-08 18:35:00|9134|9132.5|9133.9|9131.5|9135.5|9133.7|9133.5|9131.1|256
1636396800000|2021-11-08 18:40:00|9134|9131.6|9134.7|9132.3|9135.3|9133.3|9132.9|9130.7|286
1636397100000|2021-11-08 18:45:00|9134.8|9132.4|9133.3|9131.8|9135.4|9133.4|9132.9|9131|213
1636397400000|2021-11-08 18:50:00|9133.2|9131.7|9134.4|9132.9|9134.6|9133.1|9133.1|9131|190
1636397700000|2021-11-08 18:55:00|9134.5|9133|9133.7|9132.2|9134.6|9133.1|9133.6|9132.1|150
1636398000000|2021-11-08 19:00:00|9133.6|9132.1|9134.4|9132.9|9135|9133.3|9133.3|9131.4|175
1636398300000|2021-11-08 19:05:00|9134.5|9133|9132.3|9130.8|9135|9133.3|9132.2|9130.3|131
1636398600000|2021-11-08 19:10:00|9132.5|9131|9132.6|9131.1|9133.1|9131.5|9131.9|9129.9|156
1636398900000|2021-11-08 19:15:00|9132.5|9131|9133|9130.6|9133.4|9131.7|9132.4|9130.4|120
1636399200000|2021-11-08 19:20:00|9132.9|9130.5|9132|9130.5|9133.4|9131.7|9131.6|9129.7|157
1636399500000|2021-11-08 19:25:00|9132.1|9130.6|9133|9131.5|9133.1|9131.6|9131.6|9129.9|132
1636399800000|2021-11-08 19:30:00|9133.1|9131.6|9132.4|9130.9|9133.2|9131.6|9132.1|9130.5|147
1636400100000|2021-11-08 19:35:00|9132.5|9131|9130.8|9129.3|9132.9|9131|9130.1|9128.4|173
1636400400000|2021-11-08 19:40:00|9130.7|9129.2|9131.4|9129.9|9132|9130.3|9130.5|9128.4|188
1636400700000|2021-11-08 19:45:00|9131.3|9129.8|9132.9|9130.5|9133|9131.1|9131.3|9129.5|83
1636401000000|2021-11-08 19:50:00|9132.5|9131|9133.7|9132.2|9134.3|9132.2|9132.1|9130.2|162
1636401300000|2021-11-08 19:55:00|9134.2|9131.8|9133.9|9131.5|9134.7|9132.8|9133.3|9131.3|277
1636401600000|2021-11-08 20:00:00|9133.8|9131.4|9134.2|9132.7|9134.6|9132.8|9131.5|9129.5|269
1636401900000|2021-11-08 20:05:00|9134.7|9132.3|9137.8|9136.3|9139.5|9137.4|9134.6|9132.2|304
1636402200000|2021-11-08 20:10:00|9138.3|9135.9|9136.3|9133.9|9138.4|9136.4|9135.6|9133.4|308
1636402500000|2021-11-08 20:15:00|9136.2|9133.8|9133.7|9132.2|9136.2|9133.8|9133.6|9131.6|262
1636402800000|2021-11-08 20:20:00|9133.6|9132.1|9134.1|9131.7|9134.5|9132.5|9133.2|9131.3|185
1636403100000|2021-11-08 20:25:00|9134|9131.6|9133.8|9131.4|9134.7|9132.6|9132.9|9130.9|243
1636403400000|2021-11-08 20:30:00|9133.9|9131.5|9133.8|9131.4|9134.9|9132.9|9133.4|9131.4|162
1636403700000|2021-11-08 20:35:00|9133.9|9131.5|9132.6|9131.1|9134|9132.1|9132|9130|177
1636404000000|2021-11-08 20:40:00|9132.7|9131.2|9133.3|9130.9|9133.9|9132|9132.7|9130.4|197
1636404300000|2021-11-08 20:45:00|9133.4|9131|9134.1|9131.7|9134.2|9132.3|9132.8|9130.8|145
1636404600000|2021-11-08 20:50:00|9134|9131.6|9134.5|9132.1|9134.8|9132.7|9133|9130.8|329
1636404900000|2021-11-08 20:55:00|9134.6|9132.2|9136.5|9135|9137.3|9135.4|9133.8|9131.7|400
1636405200000|2021-11-08 21:00:00|9137|9134.6|9136.1|9133.7|9137|9134.6|9134.2|9131.8|344
1636405500000|2021-11-08 21:05:00|9136|9133.6|9136.5|9134.1|9137.2|9135|9135.3|9133.2|191
1636405800000|2021-11-08 21:10:00|9136.4|9134|9135.8|9133.4|9136.6|9134.6|9135.4|9133|112
1636406100000|2021-11-08 21:15:00|9135.9|9133.5|9133.8|9131.4|9136.2|9133.8|9133.7|9131.3|138
1636406400000|2021-11-08 21:20:00|9133.9|9131.5|9135.3|9132.9|9136.1|9134.2|9133.7|9131.3|198
1636406700000|2021-11-08 21:25:00|9135.2|9132.8|9136|9133.6|9136.4|9134.3|9134.7|9132.4|186
1636407000000|2021-11-08 21:30:00|9136.1|9133.7|9136.1|9133.7|9136.4|9134|9136|9133.6|112
1636407300000|2021-11-08 21:35:00|9136.2|9133.8|9136.2|9133.8|9136.5|9134.6|9135.9|9133.7|112
1636407600000|2021-11-08 21:40:00|9136.3|9133.9|9136.1|9133.7|9136.5|9134.5|9135.9|9133.5|77
1636407900000|2021-11-08 21:45:00|9136.2|9133.8|9135.9|9133.5|9136.7|9134.8|9135.5|9133.1|180
1636408200000|2021-11-08 21:50:00|9136|9133.6|9136.7|9134.3|9137.2|9134.8|9135.1|9133.2|186
1636408500000|2021-11-08 21:55:00|9136.6|9134.2|9139.4|9129.8|9139.4|9135|9136.1|9129.8|167
1636408800000|2021-11-08 22:00:00|9139.1|9131.4|9136.5|9127.4|9140.6|9132.3|9136.5|9123|62
1636409100000|2021-11-08 22:05:00|9135.9|9127.9|9137.5|9127.1|9138.5|9128.6|9135.7|9126.4|115
1636409400000|2021-11-08 22:10:00|9137.8|9126.9|9138.6|9126|9139.7|9127.9|9135.8|9124.7|115
1636409700000|2021-11-08 22:15:00|9137.2|9127.5|9138.9|9129.1|9140.3|9130.2|9136.6|9126.8|104
1636410000000|2021-11-08 22:20:00|9138.5|9128.7|9137.4|9127.8|9140.3|9130.2|9136.7|9126.6|130
1636410300000|2021-11-08 22:25:00|9138.1|9128.8|9138.9|9129.1|9140|9130.6|9136|9123.9|183
1636410600000|2021-11-08 22:30:00|9139.8|9129|9139.6|9129.8|9146.7|9132.5|9138.5|9127.5|272
1636410900000|2021-11-08 22:35:00|9140|9129.6|9138.3|9130.2|9142.1|9131.5|9137.8|9128.9|177
1636411200000|2021-11-08 22:40:00|9138.9|9130.3|9141.5|9126.5|9143.2|9131.9|9138.1|9126.5|178
1636411500000|2021-11-08 22:45:00|9142.3|9127.3|9140.7|9129.4|9143.3|9130.9|9137.7|9125.3|406
1636411800000|2021-11-08 22:50:00|9140.6|9129.7|9141.4|9129.3|9142|9130.9|9139.4|9127.4|396
1636412100000|2021-11-08 22:55:00|9141.3|9129|9141.4|9126.4|9144.3|9131|9138.6|9124.3|492
1636412400000|2021-11-08 23:00:00|9139.8|9125.6|9140|9130.3|9142.7|9133|9134.2|9124.3|1152
1636412700000|2021-11-08 23:05:00|9140.2|9130.1|9139.7|9130.9|9141.8|9132.6|9138.3|9128.4|818
1636413000000|2021-11-08 23:10:00|9139|9131.2|9136.3|9132.4|9143.4|9132.8|9136.3|9128|934
1636413300000|2021-11-08 23:15:00|9137.1|9131.8|9138|9132.5|9138.9|9132.8|9136.1|9131.3|715
1636413600000|2021-11-08 23:20:00|9138.2|9132.6|9137|9132.3|9138.9|9134|9136.9|9131.4|623
1636413900000|2021-11-08 23:25:00|9137.1|9132.2|9137.8|9133|9138.5|9133.7|9136.8|9131.3|567
1636414200000|2021-11-08 23:30:00|9138.2|9132.8|9135.5|9133.1|9138.9|9133.9|9135.1|9132.1|382
1636414500000|2021-11-08 23:35:00|9135.6|9132.9|9134.9|9132.5|9135.9|9133.4|9134.5|9132.1|212
1636414800000|2021-11-08 23:40:00|9135|9132.6|9135|9132.6|9135.2|9132.8|9134.3|9131.9|120
1636415100000|2021-11-08 23:45:00|9134.9|9132.5|9135.7|9133.3|9136.2|9133.8|9134.9|9132.5|122
1636415400000|2021-11-08 23:50:00|9135.6|9133.2|9136|9133.6|9136.1|9134.2|9135.1|9132.7|131
1636415700000|2021-11-08 23:55:00|9135.9|9133.5|9135.6|9133.2|9136.2|9134.1|9135.2|9132.8|159
1636416000000|2021-11-09 00:00:00|9135.7|9133.3|9134.5|9132.1|9136|9133.6|9133.1|9131.2|233
1636416300000|2021-11-09 00:05:00|9134.6|9132.2|9134.3|9131.9|9135.1|9132.7|9134|9131.6|119
1636416600000|2021-11-09 00:10:00|9134.4|9132|9134.3|9131.9|9135|9132.9|9133.7|9131.6|165
1636416900000|2021-11-09 00:15:00|9134.4|9132|9134.3|9131.9|9135.3|9133.2|9133.8|9131.6|105
1636417200000|2021-11-09 00:20:00|9134.4|9132|9134.2|9131.8|9135.2|9133.1|9133.7|9131.8|123
1636417500000|2021-11-09 00:25:00|9134.3|9131.9|9136.8|9134.4|9136.9|9134.8|9133.9|9131.9|139
1636417800000|2021-11-09 00:30:00|9136.7|9134.3|9138|9135.6|9138.2|9136.2|9135.5|9133.6|211
1636418100000|2021-11-09 00:35:00|9137.8|9135.4|9137.6|9136.1|9138.4|9136.4|9137.3|9135.3|131
1636418400000|2021-11-09 00:40:00|9137.7|9136.2|9140.7|9138.3|9141.1|9139.3|9137.3|9135.3|157
1636418700000|2021-11-09 00:45:00|9140.6|9138.2|9138.8|9137.3|9141|9139.2|9138.8|9136.9|137
1636419000000|2021-11-09 00:50:00|9138.9|9137.4|9139.3|9136.9|9140.1|9138.1|9138.9|9136.8|160
1636419300000|2021-11-09 00:55:00|9139.8|9137.4|9139.7|9138.2|9140.9|9138.7|9139.5|9137.4|202
1636419600000|2021-11-09 01:00:00|9139.8|9138.3|9140|9138.5|9141.1|9139.1|9139.7|9137.6|235
1636419900000|2021-11-09 01:05:00|9139.9|9138.4|9139.2|9136.8|9139.9|9138.4|9137.9|9135.8|169
1636420200000|2021-11-09 01:10:00|9138.9|9136.5|9137.1|9135.6|9139|9136.9|9137|9135|123
1636420500000|2021-11-09 01:15:00|9137|9135.5|9134.7|9133.2|9137.5|9135.6|9134.5|9132.1|244
1636420800000|2021-11-09 01:20:00|9134.5|9133|9132.1|9130.6|9135.1|9133.1|9131.9|9130|276
1636421100000|2021-11-09 01:25:00|9132.3|9130.8|9133.4|9131|9134.2|9131.8|9132|9130|204
1636421400000|2021-11-09 01:30:00|9133.3|9130.9|9136|9133.6|9136.2|9134.2|9133.3|9130.9|265
1636421700000|2021-11-09 01:35:00|9135.6|9134.1|9134.4|9132|9136.1|9134.1|9133.7|9131.7|312
1636422000000|2021-11-09 01:40:00|9134|9132.5|9135.1|9132.7|9135.2|9133.2|9133.6|9131.7|250
1636422300000|2021-11-09 01:45:00|9135|9132.6|9137.5|9135.1|9138.1|9135.7|9134.7|9132.6|238
1636422600000|2021-11-09 01:50:00|9137.6|9135.2|9137.4|9135|9138.1|9135.7|9136.3|9134.2|245
1636422900000|2021-11-09 01:55:00|9137.3|9134.9|9137.2|9134.8|9139.2|9137.2|9136.5|9134.2|310
1636423200000|2021-11-09 02:00:00|9136.9|9134.5|9133.3|9130.9|9137.7|9135.3|9132.7|9130.6|488
1636423500000|2021-11-09 02:05:00|9133.4|9131|9135.2|9132.8|9136.2|9133.8|9133.4|9131|359
1636423800000|2021-11-09 02:10:00|9135.3|9132.9|9135.1|9132.7|9136.5|9134.6|9134|9132.1|272
1636424100000|2021-11-09 02:15:00|9135.2|9132.8|9133.9|9131.5|9135.2|9133.2|9132.7|9130.8|240
1636424400000|2021-11-09 02:20:00|9133.6|9131.2|9133|9130.6|9133.7|9131.9|9131.8|9129.6|263
1636424700000|2021-11-09 02:25:00|9132.5|9131|9133.5|9131.1|9133.6|9131.5|9132.1|9130.2|135
1636425000000|2021-11-09 02:30:00|9133.4|9131|9134.2|9131.8|9134.6|9132.6|9132.9|9130.9|133
1636425300000|2021-11-09 02:35:00|9134.3|9131.9|9135.9|9133.5|9136|9134|9133.7|9131.7|143
1636425600000|2021-11-09 02:40:00|9136|9133.6|9136.3|9134.8|9136.9|9134.9|9135.4|9133.5|278
1636425900000|2021-11-09 02:45:00|9136.4|9134.9|9136|9133.6|9137.5|9135.7|9135.6|9133.5|172
1636426200000|2021-11-09 02:50:00|9136.1|9133.7|9134|9131.6|9136.1|9134.1|9133.3|9131.3|186
1636426500000|2021-11-09 02:55:00|9134.1|9131.7|9133.4|9131|9135.3|9133.4|9132.2|9130|296
1636426800000|2021-11-09 03:00:00|9133.3|9130.9|9133|9130.6|9134.5|9132.5|9132.6|9130.4|167
1636427100000|2021-11-09 03:05:00|9132.8|9130.4|9128.8|9126.4|9132.9|9130.5|9128.4|9126|195
1636427400000|2021-11-09 03:10:00|9128.7|9126.3|9126.8|9125.3|9128.8|9126.9|9126.3|9124.4|362
1636427700000|2021-11-09 03:15:00|9127.3|9124.9|9125.3|9122.9|9127.4|9125.3|9124.1|9121.9|320
1636428000000|2021-11-09 03:20:00|9125.4|9123|9124.2|9121.8|9125.4|9123.3|9123.6|9121.2|246
1636428300000|2021-11-09 03:25:00|9124.4|9122|9124.3|9121.9|9125.3|9123.3|9122.9|9120.9|224
1636428600000|2021-11-09 03:30:00|9124.4|9122|9124.4|9122|9125.1|9122.8|9123.8|9121.6|172
1636428900000|2021-11-09 03:35:00|9124.5|9122.1|9124.4|9122|9125.3|9123.1|9124.1|9121.8|246
1636429200000|2021-11-09 03:40:00|9124.3|9121.9|9123.6|9121.2|9124.6|9122.5|9123.3|9121.1|245
1636429500000|2021-11-09 03:45:00|9123.5|9121.1|9125.5|9123.1|9125.5|9123.3|9123.2|9121|236
1636429800000|2021-11-09 03:50:00|9125.4|9123|9125.2|9122.8|9125.4|9123.3|9123.9|9122|383
1636430100000|2021-11-09 03:55:00|9124.8|9123.3|9124.8|9123.3|9126.1|9124.1|9124.6|9122.7|220
1636430400000|2021-11-09 04:00:00|9125.2|9122.8|9124.4|9122|9125.3|9123.3|9123.6|9121.8|167
1636430700000|2021-11-09 04:05:00|9124.5|9122.1|9123.5|9121.1|9124.5|9122.6|9122.7|9120.8|163
1636431000000|2021-11-09 04:10:00|9123.6|9121.2|9122.7|9120.3|9124.2|9122.3|9122.3|9120.2|239
1636431300000|2021-11-09 04:15:00|9122.8|9120.4|9122.2|9120.7|9122.8|9120.8|9121.9|9119.8|176
1636431600000|2021-11-09 04:20:00|9122.3|9120.8|9121.9|9119.5|9124.3|9122.2|9121.2|9119.4|249
1636431900000|2021-11-09 04:25:00|9121.8|9119.4|9122.6|9120.2|9122.7|9120.9|9121.3|9119.3|154
1636432200000|2021-11-09 04:30:00|9122.4|9120|9122.8|9120.4|9122.8|9120.8|9121.8|9119.9|121
1636432500000|2021-11-09 04:35:00|9122.7|9120.3|9122.9|9120.5|9123.4|9121.4|9121.4|9119.2|175
1636432800000|2021-11-09 04:40:00|9123|9120.6|9122.8|9120.4|9123.5|9121.6|9122.2|9120.1|166
1636433100000|2021-11-09 04:45:00|9122.7|9120.3|9122.2|9120.7|9122.8|9120.8|9122.1|9120.1|71
1636433400000|2021-11-09 04:50:00|9122.3|9120.8|9122.1|9120.6|9122.7|9120.8|9121.7|9119.8|70
1636433700000|2021-11-09 04:55:00|9122|9120.5|9122.5|9120.1|9123.3|9121.3|9122|9120|224
1636434000000|2021-11-09 05:00:00|9122.4|9120|9120.8|9119.3|9122.5|9120.4|9120.7|9119|282
1636434300000|2021-11-09 05:05:00|9120.9|9119.4|9119.8|9117.4|9121|9119.4|9119.1|9117.2|216
1636434600000|2021-11-09 05:10:00|9119.7|9117.3|9120.3|9117.9|9120.8|9118.4|9118.9|9117|193
1636434900000|2021-11-09 05:15:00|9120.4|9118|9119.8|9118.3|9121.4|9119.3|9119.6|9117.6|202
1636435200000|2021-11-09 05:20:00|9119.9|9118.4|9118.7|9116.3|9120.9|9118.9|9118.1|9115.8|268
1636435500000|2021-11-09 05:25:00|9118.6|9116.2|9120|9117.6|9120.1|9117.7|9118.4|9116|244
1636435800000|2021-11-09 05:30:00|9120.1|9117.7|9119.7|9117.3|9120.6|9118.5|9118.9|9116.8|278
1636436100000|2021-11-09 05:35:00|9119.8|9117.4|9120.1|9117.7|9120.8|9118.7|9118.8|9116.8|250
1636436400000|2021-11-09 05:40:00|9119.8|9118.3|9120.1|9117.7|9121.1|9119.2|9119.6|9117.2|153
1636436700000|2021-11-09 05:45:00|9119.9|9117.5|9119.2|9116.8|9120.2|9117.8|9117.7|9115.9|211
1636437000000|2021-11-09 05:50:00|9119.3|9116.9|9119.3|9116.9|9120.1|9118.1|9118.6|9116.6|195
1636437300000|2021-11-09 05:55:00|9118.9|9117.4|9121.9|9119.5|9121.9|9119.5|9118.8|9116.6|232
1636437600000|2021-11-09 06:00:00|9121.8|9119.4|9120.5|9119|9121.9|9119.9|9119.9|9117.6|233
1636437900000|2021-11-09 06:05:00|9120.6|9119.1|9118.1|9116.6|9121.2|9119.1|9118|9116.1|193
1636438200000|2021-11-09 06:10:00|9118.2|9116.7|9118.5|9116.1|9119.3|9117.4|9117.9|9116|210
1636438500000|2021-11-09 06:15:00|9118.1|9116.6|9119.5|9117.1|9120.1|9118.1|9117.6|9115.9|172
1636438800000|2021-11-09 06:20:00|9119.6|9117.2|9120.8|9118.4|9121.1|9119.2|9118.3|9116.4|287
1636439100000|2021-11-09 06:25:00|9120.7|9118.3|9120.8|9118.4|9121.2|9119.2|9119.5|9117.4|225
1636439400000|2021-11-09 06:30:00|9120.7|9118.3|9120.3|9118.8|9122.1|9120.3|9119.8|9117.9|200
1636439700000|2021-11-09 06:35:00|9120.4|9118.9|9120.6|9119.1|9121.8|9120|9119.8|9117.8|209
1636440000000|2021-11-09 06:40:00|9120.5|9119|9122.2|9119.8|9122.4|9120.3|9119.5|9117.6|249
1636440300000|2021-11-09 06:45:00|9122.3|9119.9|9123.5|9121.1|9123.5|9121.6|9121.2|9119.3|222
1636440600000|2021-11-09 06:50:00|9123.4|9121|9121.7|9119.3|9123.7|9121.7|9121.1|9119|210
1636440900000|2021-11-09 06:55:00|9121.6|9119.2|9124.7|9123.2|9125.7|9123.4|9121.4|9119.2|342
1636441200000|2021-11-09 07:00:00|9124.9|9122.5|9124.5|9123|9125.7|9123.4|9121.3|9119.1|509
1636441500000|2021-11-09 07:05:00|9124.8|9122.4|9121.1|9118.7|9126.2|9124.1|9120.8|9118.4|457
1636441800000|2021-11-09 07:10:00|9121|9118.6|9121.3|9118.9|9122.2|9119.8|9118.1|9116.1|418
1636442100000|2021-11-09 07:15:00|9121.2|9118.8|9123.6|9121.2|9124.8|9122.4|9121.1|9118.8|505
1636442400000|2021-11-09 07:20:00|9123.5|9121.1|9121.7|9120.2|9123.9|9121.9|9120.6|9118.6|436
1636442700000|2021-11-09 07:25:00|9122.4|9120|9123.7|9121.3|9124|9122|9121.8|9119.8|389
1636443000000|2021-11-09 07:30:00|9123.6|9121.2|9125.9|9124.4|9126.5|9124.5|9123.2|9120.9|317
1636443300000|2021-11-09 07:35:00|9125.8|9124.3|9128.5|9126.1|9129.6|9127.2|9125.8|9124.1|354
1636443600000|2021-11-09 07:40:00|9128.3|9125.9|9128.4|9126|9129.4|9127.4|9126.1|9124|479
1636443900000|2021-11-09 07:45:00|9128.3|9125.9|9132|9130.5|9132.8|9130.8|9127.9|9125.9|371
1636444200000|2021-11-09 07:50:00|9131.9|9130.4|9134.5|9132.1|9134.9|9132.6|9130.3|9128.4|361
1636444500000|2021-11-09 07:55:00|9134.6|9132.2|9128.4|9126|9135.2|9133.1|9127.7|9125.3|443
1636444800000|2021-11-09 08:00:00|9128.5|9126.1|9128.2|9125.8|9129.4|9127.2|9122.1|9119.7|769
1636445100000|2021-11-09 08:05:00|9128.3|9125.9|9130.1|9127.7|9131.8|9129.7|9128.2|9125.8|488
1636445400000|2021-11-09 08:10:00|9130|9127.6|9131.8|9129.4|9132.2|9130.1|9128.7|9126.5|520
1636445700000|2021-11-09 08:15:00|9131.5|9129.1|9131.8|9129.4|9132.3|9130.1|9129.2|9127.2|524
1636446000000|2021-11-09 08:20:00|9131.5|9129.1|9132.9|9131.4|9133.9|9131.8|9130.5|9128.6|638
1636446300000|2021-11-09 08:25:00|9133|9131.5|9137.8|9135.4|9140.2|9138.2|9132.6|9130.8|713
1636446600000|2021-11-09 08:30:00|9137.7|9135.3|9134|9131.6|9137.9|9135.5|9133.9|9131.6|708
1636446900000|2021-11-09 08:35:00|9133.9|9131.5|9138|9136.5|9138.5|9136.5|9131.5|9129.3|608
1636447200000|2021-11-09 08:40:00|9137.9|9136.4|9137.9|9135.5|9138.9|9137|9135.1|9133.3|459
1636447500000|2021-11-09 08:45:00|9137.7|9135.3|9138.1|9136.6|9139.7|9137.7|9136.4|9134.3|423
1636447800000|2021-11-09 08:50:00|9138.3|9135.9|9133.9|9131.5|9138.6|9136.5|9133.8|9131.4|545
1636448100000|2021-11-09 08:55:00|9134.1|9131.7|9131.9|9129.5|9134.3|9131.9|9129.8|9127.6|525
1636448400000|2021-11-09 09:00:00|9132|9129.6|9135.5|9133.1|9135.8|9133.7|9130.8|9128.7|465
1636448700000|2021-11-09 09:05:00|9135.8|9133.4|9135.6|9133.2|9137.3|9135.2|9133.7|9131.9|523
1636449000000|2021-11-09 09:10:00|9135.5|9133.1|9134.8|9132.4|9136.9|9134.9|9134|9132.1|434
1636449300000|2021-11-09 09:15:00|9134.9|9132.5|9132.3|9130.8|9135.2|9132.8|9131.5|9129.1|417
1636449600000|2021-11-09 09:20:00|9132.4|9130.9|9132.5|9130.1|9135.1|9132.7|9131.4|9129.3|423
1636449900000|2021-11-09 09:25:00|9132.6|9130.2|9133.8|9131.4|9134.8|9132.9|9131.5|9129.1|395
1636450200000|2021-11-09 09:30:00|9133.5|9131.1|9134.4|9132|9135.2|9132.8|9132.5|9130.2|404
1636450500000|2021-11-09 09:35:00|9134.7|9132.3|9131|9128.6|9136.2|9134|9130.3|9128.2|404
1636450800000|2021-11-09 09:40:00|9130.6|9129.1|9125.7|9124.2|9131.8|9130.1|9125.6|9123.7|484
1636451100000|2021-11-09 09:45:00|9126|9123.6|9130|9127.6|9130.2|9127.8|9125.8|9123.6|415
1636451400000|2021-11-09 09:50:00|9129.9|9127.5|9130.5|9128.1|9131.2|9129|9128.1|9125.9|351
1636451700000|2021-11-09 09:55:00|9130.6|9128.2|9129.7|9127.3|9130.9|9128.6|9128.2|9126.2|324
1636452000000|2021-11-09 10:00:00|9129.1|9127.6|9126.6|9124.2|9130.2|9128|9125.6|9123.3|368
1636452300000|2021-11-09 10:05:00|9126.3|9124.8|9130.4|9128|9131.5|9129.4|9126.2|9123.9|452
1636452600000|2021-11-09 10:10:00|9130.3|9127.9|9130.2|9127.8|9131.4|9129.6|9128.6|9126.6|513
1636452900000|2021-11-09 10:15:00|9130.1|9127.7|9128.1|9126.6|9131.8|9129.8|9128.1|9126.4|346
1636453200000|2021-11-09 10:20:00|9128.6|9126.2|9126.4|9124.9|9129.1|9126.7|9125.8|9124.2|497
1636453500000|2021-11-09 10:25:00|9127|9124.6|9129.4|9127|9130|9127.8|9126.5|9124.4|348
1636453800000|2021-11-09 10:30:00|9129|9126.6|9131.1|9128.7|9131.5|9129.1|9127.2|9124.8|417
1636454100000|2021-11-09 10:35:00|9131|9128.6|9130.4|9128|9131.2|9129.5|9129.1|9127.1|344
1636454400000|2021-11-09 10:40:00|9130.5|9128.1|9130.4|9128|9131.1|9129.1|9129|9126.8|283
1636454700000|2021-11-09 10:45:00|9130.3|9127.9|9129.3|9126.9|9131|9129.2|9128.1|9126.1|316
1636455000000|2021-11-09 10:50:00|9129.4|9127|9130.6|9129.1|9131.1|9129.3|9128.8|9126.8|273
1636455300000|2021-11-09 10:55:00|9130.7|9129.2|9130.3|9127.9|9131.3|9129.3|9129.6|9127.3|226
1636455600000|2021-11-09 11:00:00|9130.4|9128|9128.8|9126.4|9131|9129.1|9126.6|9124.7|295
1636455900000|2021-11-09 11:05:00|9128.7|9126.3|9130.3|9127.9|9130.5|9128.2|9127.3|9125.2|452
1636456200000|2021-11-09 11:10:00|9130.2|9127.8|9130.6|9129.1|9131.1|9129.3|9128.1|9126.1|309
1636456500000|2021-11-09 11:15:00|9130.5|9129|9131|9128.6|9132.4|9130.3|9130.1|9128.3|303
1636456800000|2021-11-09 11:20:00|9131.1|9128.7|9132|9130.5|9132.8|9130.6|9130.3|9127.9|346
1636457100000|2021-11-09 11:25:00|9132.1|9130.6|9135.1|9133.6|9136.2|9133.9|9131.9|9129.7|251
1636457400000|2021-11-09 11:30:00|9135.2|9133.7|9138|9136.5|9138.5|9136.5|9134.8|9132.6|333
1636457700000|2021-11-09 11:35:00|9138.1|9136.6|9147.8|9145.4|9150|9147.2|9137.7|9135.7|475
1636458000000|2021-11-09 11:40:00|9147.5|9145.1|9143.4|9141|9147.5|9145.1|9141.3|9139|519
1636458300000|2021-11-09 11:45:00|9143.8|9141.4|9145|9142.6|9146.9|9144.7|9142.5|9140.4|486
1636458600000|2021-11-09 11:50:00|9145.1|9142.7|9145.1|9143.6|9146.2|9144.4|9144.2|9142.2|509
1636458900000|2021-11-09 11:55:00|9145|9143.5|9149.9|9147.5|9151|9149.4|9144.8|9142.8|595
1636459200000|2021-11-09 12:00:00|9149.8|9147.4|9149.1|9146.7|9150.1|9148.2|9147.5|9145.5|328
1636459500000|2021-11-09 12:05:00|9149.2|9146.8|9147.9|9145.5|9150|9148|9147.3|9145.3|314
1636459800000|2021-11-09 12:10:00|9148.1|9145.7|9152|9150.5|9154.8|9152.9|9147.9|9145.5|555
1636460100000|2021-11-09 12:15:00|9152.4|9150|9149.5|9148|9152.5|9150.2|9148.1|9146.2|466
1636460400000|2021-11-09 12:20:00|9150.4|9148.2|9148.3|9145.9|9150.4|9148.4|9147.2|9145.2|497
1636460700000|2021-11-09 12:25:00|9148.6|9146.2|9151|9148.6|9151.2|9149|9147.6|9145.7|400
1636461000000|2021-11-09 12:30:00|9150.8|9148.4|9150.1|9147.7|9152.3|9149.9|9148.9|9146.7|451
1636461300000|2021-11-09 12:35:00|9150.2|9147.8|9149|9146.6|9151.1|9148.8|9148.7|9146.5|396
1636461600000|2021-11-09 12:40:00|9148.9|9146.5|9151.9|9150.4|9152.2|9150.4|9146.9|9144.9|414
1636461900000|2021-11-09 12:45:00|9151.8|9150.3|9151.9|9149.5|9152.6|9150.6|9149|9147.1|412
1636462200000|2021-11-09 12:50:00|9151.7|9149.3|9151|9148.6|9152.6|9150.7|9149.7|9147.7|360
1636462500000|2021-11-09 12:55:00|9150.9|9148.5|9150.9|9148.5|9152.5|9150.4|9149.2|9147.2|445
1636462800000|2021-11-09 13:00:00|9150.5|9149|9152.4|9150|9154.2|9152.2|9150.4|9148.5|497
1636463100000|2021-11-09 13:05:00|9152|9150.5|9151.7|9149.3|9155.5|9153.3|9151.1|9148.7|627
1636463400000|2021-11-09 13:10:00|9151.6|9149.2|9150.7|9148.3|9153.6|9151.2|9149.1|9146.7|725
1636463700000|2021-11-09 13:15:00|9150.9|9148.5|9154|9151.6|9154.1|9152.1|9149.2|9146.8|687
1636464000000|2021-11-09 13:20:00|9154.1|9151.7|9151.6|9149.2|9154.8|9152.4|9150.3|9148.6|671
1636464300000|2021-11-09 13:25:00|9151.4|9149|9151.5|9149|9152.9|9151.1|9150.6|9148.2|538
1636464600000|2021-11-09 13:30:00|9151.3|9148.9|9151.4|9149.9|9152.7|9150.5|9149.7|9147.7|857
1636464900000|2021-11-09 13:35:00|9151.6|9149.2|9151.7|9149.3|9153.8|9151.9|9150.6|9148.3|715
1636465200000|2021-11-09 13:40:00|9151.6|9149.2|9146.4|9144.9|9153.9|9152|9146.2|9144.3|620
1636465500000|2021-11-09 13:45:00|9146.2|9144.7|9139.2|9136.8|9147.5|9145.6|9138.6|9136.2|577
1636465800000|2021-11-09 13:50:00|9139.1|9136.7|9135.3|9132.9|9139.9|9137.6|9134.4|9132.3|650
1636466100000|2021-11-09 13:55:00|9135.2|9132.8|9132.6|9130.2|9135.8|9133.6|9131.6|9129.4|623
1636466400000|2021-11-09 14:00:00|9132.5|9130.1|9128.7|9126.3|9133.4|9131|9128.2|9126.1|567
1636466700000|2021-11-09 14:05:00|9128.6|9126.2|9137|9134.6|9137.7|9135.3|9128|9125.6|712
1636467000000|2021-11-09 14:10:00|9136.9|9134.5|9134.1|9131.7|9137.8|9135.4|9132.1|9129.7|664
1636467300000|2021-11-09 14:15:00|9134.2|9131.8|9132.5|9131|9135|9132.8|9130.8|9129|567
1636467600000|2021-11-09 14:20:00|9132.7|9131.2|9131.2|9128.8|9133.7|9131.6|9127.9|9125.9|581
1636467900000|2021-11-09 14:25:00|9131.1|9128.7|9131.2|9128.8|9133|9130.9|9129.3|9127.3|569
1636468200000|2021-11-09 14:30:00|9130.6|9129.1|9131|9128.6|9131.2|9129.1|9126.1|9124.3|899
1636468500000|2021-11-09 14:35:00|9130.8|9128.4|9126.9|9125.4|9131.5|9129.3|9124.9|9123.2|939
1636468800000|2021-11-09 14:40:00|9126.8|9125.3|9126.2|9123.8|9129.6|9127.7|9124.3|9122.5|935
1636469100000|2021-11-09 14:45:00|9126.1|9123.7|9123.7|9121.3|9126.5|9124.3|9120.9|9119.1|1081
1636469400000|2021-11-09 14:50:00|9123.2|9121.7|9123.4|9121.9|9125.4|9123|9121.7|9120|971
1636469700000|2021-11-09 14:55:00|9123.3|9121.8|9127.6|9126.1|9128.5|9126.3|9121.6|9119.4|895
1636470000000|2021-11-09 15:00:00|9127.7|9126.2|9135.2|9132.8|9136.3|9133.9|9125.9|9123.7|937
1636470300000|2021-11-09 15:05:00|9135.1|9132.7|9140.2|9137.8|9140.6|9138.9|9133.3|9131.6|874
1636470600000|2021-11-09 15:10:00|9140|9137.6|9140.5|9139|9141.8|9139.9|9137.4|9135.6|784
1636470900000|2021-11-09 15:15:00|9140.9|9138.5|9147|9144.6|9147.2|9144.8|9136.7|9134.3|755
1636471200000|2021-11-09 15:20:00|9146.7|9144.3|9142.8|9141.3|9146.7|9144.3|9141.7|9140|682
1636471500000|2021-11-09 15:25:00|9142.7|9141.2|9143.1|9140.7|9145.2|9143.4|9141.1|9139.6|672
1636471800000|2021-11-09 15:30:00|9143.2|9140.8|9135.1|9132.7|9143.2|9140.8|9133.6|9131.6|768
1636472100000|2021-11-09 15:35:00|9135.2|9132.8|9141|9138.6|9141|9138.6|9131.8|9129.7|656
1636472400000|2021-11-09 15:40:00|9140.9|9138.5|9139.6|9137.2|9141.7|9139.3|9137.9|9135.6|508
1636472700000|2021-11-09 15:45:00|9139.7|9137.3|9137.6|9135.2|9142.1|9139.7|9137|9134.8|532
1636473000000|2021-11-09 15:50:00|9137.5|9135.1|9133.3|9130.9|9137.6|9135.2|9132.3|9130.2|711
1636473300000|2021-11-09 15:55:00|9133.1|9130.7|9132.2|9129.8|9134.1|9132.1|9129|9126.8|643
1636473600000|2021-11-09 16:00:00|9132|9130.5|9135.2|9133.7|9137.4|9135.3|9130.7|9128.8|679
1636473900000|2021-11-09 16:05:00|9135.1|9133.6|9137.7|9135.3|9139.4|9137|9135.1|9133.5|573
1636474200000|2021-11-09 16:10:00|9137.6|9135.2|9139.7|9137.3|9141.8|9139.7|9136.1|9134.1|605
1636474500000|2021-11-09 16:15:00|9139.3|9137.8|9137.6|9135.2|9140.4|9138.3|9136|9134|542
1636474800000|2021-11-09 16:20:00|9137.4|9135|9138.4|9136|9142.2|9139.9|9136.6|9134.7|560
1636475100000|2021-11-09 16:25:00|9138.3|9135.9|9139.2|9136.8|9140.4|9138.2|9136.9|9134.8|554
1636475400000|2021-11-09 16:30:00|9139|9136.6|9131.2|9128.8|9140|9138|9130.8|9128.5|552
1636475700000|2021-11-09 16:35:00|9131.1|9129.6|9130.2|9127.8|9133.3|9131.4|9126.4|9124.1|660
1636476000000|2021-11-09 16:40:00|9130.1|9127.7|9125.2|9122.8|9131.5|9129.6|9124.8|9122.4|632
1636476300000|2021-11-09 16:45:00|9125.3|9122.9|9124.2|9121.8|9126.5|9124.1|9123.4|9121|566
1636476600000|2021-11-09 16:50:00|9124.3|9121.9|9123.5|9121.1|9124.8|9122.9|9122.1|9119.9|489
1636476900000|2021-11-09 16:55:00|9123.6|9121.2|9121.6|9119.2|9124.4|9122.1|9121.1|9118.8|545
1636477200000|2021-11-09 17:00:00|9121.9|9119.5|9119.9|9117.5|9122|9119.9|9118.9|9116.9|551
1636477500000|2021-11-09 17:05:00|9120|9117.6|9121.6|9119.2|9122.3|9120.3|9119.7|9117.5|528
1636477800000|2021-11-09 17:10:00|9121.7|9119.3|9116.9|9115.4|9122.1|9120.1|9115.8|9113.7|485
1636478100000|2021-11-09 17:15:00|9116.8|9115.3|9116.4|9114.9|9117.7|9115.6|9115.7|9114|255
1636478400000|2021-11-09 17:20:00|9116.3|9114.8|9113.9|9112.4|9118.8|9116.9|9113.8|9111.9|351
1636478700000|2021-11-09 17:25:00|9113.8|9112.3|9114|9112.5|9116.4|9114.7|9113.8|9112|251
1636479000000|2021-11-09 17:30:00|9114.1|9112.6|9116.2|9113.8|9116.9|9114.9|9113.9|9112.4|424
1636479300000|2021-11-09 17:35:00|9116.4|9114|9115.7|9113.3|9116.8|9114.4|9114|9112|372
1636479600000|2021-11-09 17:40:00|9115.8|9113.4|9115.1|9112.7|9116.4|9114.1|9113.8|9112|412
1636479900000|2021-11-09 17:45:00|9115.2|9112.8|9113.6|9111.2|9115.8|9113.5|9112.9|9111.1|350
1636480200000|2021-11-09 17:50:00|9113.7|9111.3|9114.9|9112.5|9115.8|9113.6|9113.3|9111|345
1636480500000|2021-11-09 17:55:00|9115|9112.6|9112.6|9110.2|9115.3|9113.4|9110.7|9108.6|411
1636480800000|2021-11-09 18:00:00|9112|9110.5|9114.8|9112.4|9116.5|9114.5|9110|9107.8|578
1636481100000|2021-11-09 18:05:00|9114.9|9112.5|9115|9112.6|9117.7|9115.3|9113.9|9111.9|563
1636481400000|2021-11-09 18:10:00|9115.1|9112.7|9115.4|9113|9115.6|9113.2|9113.1|9110.9|520
1636481700000|2021-11-09 18:15:00|9115.2|9112.8|9113|9110.6|9115.7|9113.5|9111.2|9108.8|510
1636482000000|2021-11-09 18:20:00|9113.1|9110.7|9112.1|9109.7|9113.3|9111.3|9111.2|9109.3|260
1636482300000|2021-11-09 18:25:00|9112.2|9109.8|9112.6|9110.2|9113.7|9111.7|9111.9|9109.8|334
1636482600000|2021-11-09 18:30:00|9112.5|9110.1|9111.2|9108.8|9112.6|9110.6|9110.4|9108|312
1636482900000|2021-11-09 18:35:00|9111.1|9108.7|9111.1|9108.7|9112|9110.1|9110|9108.1|333
1636483200000|2021-11-09 18:40:00|9111.2|9108.8|9111.4|9109|9111.7|9109.7|9109.5|9107.4|291
1636483500000|2021-11-09 18:45:00|9111.3|9108.9|9108.7|9107.2|9111.5|9109.7|9108.2|9106|314
1636483800000|2021-11-09 18:50:00|9108.6|9107.1|9108.7|9106.3|9110.3|9108.2|9107.4|9105.2|361
1636484100000|2021-11-09 18:55:00|9108.6|9106.2|9108.6|9106.2|9109.5|9107.6|9107.8|9105.9|174
1636484400000|2021-11-09 19:00:00|9108.7|9106.3|9107.9|9106.4|9109.2|9107.4|9107.5|9105.7|178
1636484700000|2021-11-09 19:05:00|9108|9106.5|9108.1|9106.6|9108.6|9106.7|9107.3|9105.4|144
1636485000000|2021-11-09 19:10:00|9108.2|9106.7|9107.5|9105.1|9108.6|9106.7|9106.8|9105|240
1636485300000|2021-11-09 19:15:00|9107.4|9105|9108.4|9106|9108.9|9106.9|9105.9|9104|273
1636485600000|2021-11-09 19:20:00|9108.3|9105.9|9106.9|9104.5|9109|9107.2|9106.3|9104.2|301
1636485900000|2021-11-09 19:25:00|9106.8|9104.4|9105|9102.6|9106.8|9104.6|9104.2|9102.3|235
1636486200000|2021-11-09 19:30:00|9104.9|9102.5|9104.5|9103|9105.8|9103.8|9103.9|9102.1|227
1636486500000|2021-11-09 19:35:00|9104.6|9103.1|9105.2|9102.8|9105.7|9103.9|9104.2|9102.4|194
1636486800000|2021-11-09 19:40:00|9105.1|9102.7|9105.5|9103.1|9106|9104.1|9104.3|9102.4|172
1636487100000|2021-11-09 19:45:00|9105.6|9103.2|9105.4|9103.9|9106.1|9104.2|9105.1|9103.1|125
1636487400000|2021-11-09 19:50:00|9105.3|9103.8|9106.4|9104.9|9107|9105.4|9104.9|9103|174
1636487700000|2021-11-09 19:55:00|9106.5|9105|9105.6|9104.1|9107|9105.4|9104.4|9102.7|248
1636488000000|2021-11-09 20:00:00|9105.5|9104|9104.2|9102.7|9106|9104|9102.5|9100.7|324
1636488300000|2021-11-09 20:05:00|9104.3|9102.8|9105.3|9102.9|9106.7|9104.7|9104|9102|290
1636488600000|2021-11-09 20:10:00|9105|9103.5|9106.9|9104.5|9107.2|9105.2|9104.9|9102.9|320
1636488900000|2021-11-09 20:15:00|9107|9104.6|9106.1|9104.6|9107.3|9105.3|9105.4|9103.5|234
1636489200000|2021-11-09 20:20:00|9106.5|9104.1|9109.5|9107.1|9109.5|9107.6|9106.2|9104|300
1636489500000|2021-11-09 20:25:00|9109.4|9107|9110.7|9108.3|9110.8|9108.5|9108.4|9106.3|270
1636489800000|2021-11-09 20:30:00|9110.6|9108.2|9109.5|9107.1|9111.3|9108.9|9108.8|9106.8|303
1636490100000|2021-11-09 20:35:00|9109.6|9107.2|9110.5|9108.1|9110.9|9108.6|9109.5|9107.1|242
1636490400000|2021-11-09 20:40:00|9110.6|9108.2|9109.5|9107.1|9110.6|9108.4|9108.5|9106.5|245
1636490700000|2021-11-09 20:45:00|9109.6|9107.2|9111.9|9109.5|9111.9|9110|9109.3|9107.1|176
1636491000000|2021-11-09 20:50:00|9111|9108.9|9110.9|9109.4|9113.5|9111.4|9110.9|9108.8|254
1636491300000|2021-11-09 20:55:00|9110.8|9109.3|9111.1|9108.7|9112|9109.6|9109.9|9107.9|292
1636491600000|2021-11-09 21:00:00|9111|9108.6|9109|9106.6|9111.2|9108.8|9107.8|9105.4|216
1636491900000|2021-11-09 21:05:00|9109.1|9106.7|9110.3|9107.9|9110.7|9108.3|9108.6|9106.2|142
1636492200000|2021-11-09 21:10:00|9110.2|9107.8|9109.8|9107.4|9110.7|9108.5|9109.8|9107.4|65
1636492500000|2021-11-09 21:15:00|9109.6|9107.2|9110.6|9108.2|9110.9|9108.5|9109.5|9107.1|116
1636492800000|2021-11-09 21:20:00|9110.4|9108.9|9111.4|9109.9|9112.4|9110|9110.4|9108.5|114
1636493100000|2021-11-09 21:25:00|9112|9109.6|9111|9108.6|9113.1|9110.8|9110.9|9108.5|188
1636493400000|2021-11-09 21:30:00|9111.1|9108.7|9111.1|9108.7|9111.5|9109.1|9111|9108.6|97
1636493700000|2021-11-09 21:35:00|9111.2|9108.8|9112.8|9110.4|9113.7|9111.3|9111.1|9108.7|112
1636494000000|2021-11-09 21:40:00|9112.7|9110.3|9113.5|9111.1|9113.6|9111.2|9112.6|9110.2|108
1636494300000|2021-11-09 21:45:00|9113.6|9111.2|9111.5|9109.1|9113.6|9111.2|9111.4|9109|137
1636494600000|2021-11-09 21:50:00|9111.4|9109|9112.1|9109.7|9112.7|9110.3|9111.1|9108.7|189
1636494900000|2021-11-09 21:55:00|9112|9109.6|9113.4|9110.3|9114|9110.5|9111.1|9108.4|249
1636495200000|2021-11-09 22:00:00|9114.7|9109.8|9114.8|9107.8|9116.1|9109.9|9114.1|9107.8|121
1636495500000|2021-11-09 22:05:00|9115|9108|9114.4|9108.9|9115.8|9109.7|9114|9108|66
1636495800000|2021-11-09 22:10:00|9115.3|9108.7|9114.5|9110|9117.4|9110|9114|9107.8|221
1636496100000|2021-11-09 22:15:00|9115.4|9109.8|9115.3|9108.9|9117.7|9109.9|9114|9107.6|231
1636496400000|2021-11-09 22:20:00|9115.6|9108.8|9115.3|9109.5|9116.9|9109.7|9114.1|9107.4|235
1636496700000|2021-11-09 22:25:00|9114.8|9109.2|9114.8|9108.9|9116.2|9109.5|9114.1|9108|161
1636497000000|2021-11-09 22:30:00|9115.2|9108.8|9116.1|9101.1|9118.3|9108.8|9112.7|9098.1|311
1636497300000|2021-11-09 22:35:00|9116.2|9101.2|9115.1|9101.5|9117.4|9102.4|9112.4|9097.4|234
1636497600000|2021-11-09 22:40:00|9115.2|9101.6|9115|9101.1|9118.3|9103.9|9114.8|9100.9|156
1636497900000|2021-11-09 22:45:00|9115.2|9101.6|9117.3|9104|9118.7|9104.7|9115|9101.1|356
1636498200000|2021-11-09 22:50:00|9116.6|9103.2|9115.7|9102.1|9119.1|9105.8|9115|9101.7|265
1636498500000|2021-11-09 22:55:00|9115.9|9102|9116|9101.5|9118.7|9103.7|9114.8|9101.1|206
1636498800000|2021-11-09 23:00:00|9115.9|9101.3|9114.6|9112|9119.6|9112.1|9113.4|9101.3|782
1636499100000|2021-11-09 23:05:00|9114.2|9111.8|9114.4|9111.9|9114.8|9112.1|9114|9111.5|280
1636499400000|2021-11-09 23:10:00|9114.3|9111.8|9114.3|9111.9|9114.9|9112|9114|9111.5|152
1636499700000|2021-11-09 23:15:00|9114.7|9111.5|9114.4|9112|9115.1|9112.7|9114.1|9111.5|147
1636500000000|2021-11-09 23:20:00|9114.5|9112.1|9114.3|9111.9|9114.5|9112.1|9114.2|9111.8|99
1636500300000|2021-11-09 23:25:00|9114.4|9112|9114.3|9111.9|9114.8|9112.2|9114.2|9111.6|107
1636500600000|2021-11-09 23:30:00|9114.2|9111.8|9114.2|9111.8|9114.4|9112|9114.1|9111.7|105
1636500900000|2021-11-09 23:35:00|9114.3|9111.9|9112.7|9110.3|9114.4|9112|9112.1|9109.5|211
1636501200000|2021-11-09 23:40:00|9112.6|9110.2|9112.7|9111.2|9113.9|9111.4|9112.2|9109.9|93
1636501500000|2021-11-09 23:45:00|9112.8|9111.3|9111.7|9109.3|9113.3|9111.5|9111.4|9109.1|121
1636501800000|2021-11-09 23:50:00|9111.8|9109.4|9111.6|9109.2|9112.9|9110.5|9111.4|9109|165
1636502100000|2021-11-09 23:55:00|9111.7|9109.3|9111.6|9109.2|9112.3|9109.5|9111.2|9108.8|171
1636502400000|2021-11-10 00:00:00|9111.5|9109.1|9110.7|9108.3|9112|9109.6|9110.3|9108.1|226
1636502700000|2021-11-10 00:05:00|9110.8|9108.4|9111.8|9109.4|9111.9|9109.6|9110.2|9108.2|158
1636503000000|2021-11-10 00:10:00|9111.7|9109.3|9110.1|9107.7|9111.8|9109.7|9109.6|9107.5|176
1636503300000|2021-11-10 00:15:00|9110.4|9108|9111|9108.6|9111.3|9109.2|9110.2|9107.8|236
1636503600000|2021-11-10 00:20:00|9111.3|9108.9|9111.2|9108.8|9111.3|9109.4|9110.7|9108.5|115
1636503900000|2021-11-10 00:25:00|9110.8|9109.3|9112|9109.6|9112.1|9110.1|9110.7|9108.7|100
1636504200000|2021-11-10 00:30:00|9111.9|9109.5|9112.6|9110.2|9113.7|9111.3|9111.5|9109.5|165
1636504500000|2021-11-10 00:35:00|9112.7|9110.3|9114.4|9112|9115.3|9113.3|9112.1|9110.2|136
1636504800000|2021-11-10 00:40:00|9114.5|9112.1|9114.4|9112|9115.1|9112.8|9113.8|9111.8|79
1636505100000|2021-11-10 00:45:00|9114.5|9112.1|9114.8|9112.4|9115.2|9113.2|9113.8|9111.9|144
1636505400000|2021-11-10 00:50:00|9114.6|9112.2|9115|9112.6|9115.2|9113.2|9113.8|9111.8|226
1636505700000|2021-11-10 00:55:00|9115.1|9112.7|9116|9113.6|9116.4|9114|9114.9|9112.6|200
1636506000000|2021-11-10 01:00:00|9115.9|9113.5|9114.6|9112.2|9116|9113.6|9113.5|9111.5|205
1636506300000|2021-11-10 01:05:00|9114.7|9112.3|9115.2|9112.8|9115.8|9113.9|9114.2|9112.2|127
1636506600000|2021-11-10 01:10:00|9115.3|9112.9|9114.1|9111.7|9115.3|9113.3|9113.7|9111.6|150
1636506900000|2021-11-10 01:15:00|9114|9111.6|9114.2|9111.8|9114.8|9112.4|9112.1|9110.2|217
1636507200000|2021-11-10 01:20:00|9114.3|9111.9|9114.2|9111.8|9115.2|9113.3|9113.1|9111.1|222
1636507500000|2021-11-10 01:25:00|9114.3|9111.9|9114.7|9112.3|9115.2|9112.8|9113.8|9111.6|204
1636507800000|2021-11-10 01:30:00|9114.4|9112|9115.1|9112.7|9116|9113.9|9113.9|9111.6|223
1636508100000|2021-11-10 01:35:00|9115|9112.6|9116|9113.6|9116|9114|9114.1|9112.1|183
1636508400000|2021-11-10 01:40:00|9116.1|9113.7|9117.1|9114.7|9117.1|9115|9115|9112.6|241
1636508700000|2021-11-10 01:45:00|9117.3|9114.9|9118.2|9115.8|9120.2|9118.2|9116.8|9114.6|343
1636509000000|2021-11-10 01:50:00|9118|9115.6|9115.2|9112.8|9118.3|9116.1|9114.8|9112.4|350
1636509300000|2021-11-10 01:55:00|9115.1|9112.7|9115.9|9113.5|9116|9113.6|9114.6|9112.2|231
1636509600000|2021-11-10 02:00:00|9115.8|9113.4|9115.5|9113.1|9116.3|9114.2|9114.6|9112.5|189
1636509900000|2021-11-10 02:05:00|9115.3|9112.9|9115.9|9113.5|9117.2|9115.1|9115|9112.6|219
1636510200000|2021-11-10 02:10:00|9115.5|9114|9117.7|9115.3|9117.8|9115.9|9115.4|9113.5|168
1636510500000|2021-11-10 02:15:00|9117.8|9115.4|9117.6|9115.2|9118.2|9116.1|9116.4|9114.4|179
1636510800000|2021-11-10 02:20:00|9117.7|9115.3|9117.6|9115.2|9118.1|9116.2|9116.9|9115|172
1636511100000|2021-11-10 02:25:00|9117.7|9115.3|9117.5|9115.1|9118.6|9116.7|9117.3|9114.9|149
1636511400000|2021-11-10 02:30:00|9117.6|9115.2|9117.7|9115.3|9118.2|9116.3|9116.4|9114.5|185
1636511700000|2021-11-10 02:35:00|9117.6|9115.2|9114.9|9113.4|9117.6|9115.6|9114.6|9112.7|177
1636512000000|2021-11-10 02:40:00|9115.8|9113.5|9117.8|9115.4|9118.1|9116.2|9115.4|9113.4|184
1636512300000|2021-11-10 02:45:00|9117.7|9115.3|9115.3|9113.8|9118.3|9115.9|9115.3|9113.2|191
1636512600000|2021-11-10 02:50:00|9115.9|9113.5|9117.2|9114.8|9117.8|9115.9|9115.6|9113.5|200
1636512900000|2021-11-10 02:55:00|9117.4|9115|9117.9|9116.4|9118.4|9116.5|9116.6|9114.6|229
1636513200000|2021-11-10 03:00:00|9117.8|9116.3|9117.6|9115.2|9118.3|9116.5|9116.6|9114.8|221
1636513500000|2021-11-10 03:05:00|9117.5|9115.1|9116.9|9115.4|9117.7|9115.7|9116.6|9114.7|88
1636513800000|2021-11-10 03:10:00|9116.7|9115.2|9118.1|9115.7|9119|9117.2|9116.2|9114.4|192
1636514100000|2021-11-10 03:15:00|9118.2|9115.8|9117.3|9114.9|9118.4|9116.3|9116.8|9114.8|147
1636514400000|2021-11-10 03:20:00|9117.4|9115|9116.6|9114.2|9117.4|9115|9115.9|9113.9|134
1636514700000|2021-11-10 03:25:00|9116.7|9114.3|9115|9112.6|9116.8|9114.9|9114.6|9112.6|128
1636515000000|2021-11-10 03:30:00|9115.1|9112.7|9115.2|9112.8|9116|9114|9114.6|9112.6|155
1636515300000|2021-11-10 03:35:00|9114.7|9113.2|9115.4|9113|9115.7|9113.8|9114.2|9112.2|121
1636515600000|2021-11-10 03:40:00|9115.3|9112.9|9115.6|9114.1|9116.1|9114.3|9114.7|9112.7|109
1636515900000|2021-11-10 03:45:00|9115.7|9114.2|9116.9|9114.5|9117.1|9115.1|9115.6|9113.8|101
1636516200000|2021-11-10 03:50:00|9117|9114.6|9119.1|9116.7|9119.3|9117.3|9116.4|9114.4|131
1636516500000|2021-11-10 03:55:00|9119.2|9116.8|9119.1|9116.7|9119.4|9117.4|9118.7|9116.7|72
1636516800000|2021-11-10 04:00:00|9119.2|9116.8|9119.3|9116.9|9120.1|9118.2|9118.7|9116.5|110
1636517100000|2021-11-10 04:05:00|9119.1|9116.7|9120.5|9118.1|9120.5|9118.1|9118.7|9116.7|158
1636517400000|2021-11-10 04:10:00|9120.4|9118|9120.9|9119.4|9121.8|9120|9120.4|9118|149
1636517700000|2021-11-10 04:15:00|9120.8|9119.3|9119.9|9117.5|9121.8|9119.6|9119.9|9117.5|147
1636518000000|2021-11-10 04:20:00|9120|9117.6|9121|9118.6|9121.2|9119.1|9118.8|9116.7|149
1636518300000|2021-11-10 04:25:00|9120.4|9118.9|9123.2|9120.8|9123.5|9121.1|9120.2|9118.3|172
1636518600000|2021-11-10 04:30:00|9122.7|9121.2|9122.3|9119.9|9123.3|9121.3|9121.4|9119.5|152
1636518900000|2021-11-10 04:35:00|9122.2|9119.8|9121.9|9119.5|9122.4|9120.4|9121.4|9119.5|134
1636519200000|2021-11-10 04:40:00|9122|9119.6|9122.7|9120.3|9122.7|9120.6|9121.3|9119.3|126
1636519500000|2021-11-10 04:45:00|9122.6|9120.2|9123|9120.6|9123.1|9120.8|9122|9120.1|86
1636519800000|2021-11-10 04:50:00|9122.9|9120.5|9121.4|9119.9|9123.4|9121.5|9121.3|9119.4|84
1636520100000|2021-11-10 04:55:00|9121.3|9119.8|9121.3|9119.8|9122.1|9120.1|9121.2|9119.2|86
1636520400000|2021-11-10 05:00:00|9121.4|9119.9|9121.2|9119.7|9121.8|9119.9|9121.2|9119.2|65
1636520700000|2021-11-10 05:05:00|9121.3|9119.8|9121.8|9119.4|9122|9119.9|9121.2|9119.2|68
1636521000000|2021-11-10 05:10:00|9121.7|9119.3|9126|9123.6|9126.1|9123.7|9121.3|9119.3|122
1636521300000|2021-11-10 05:15:00|9126.1|9123.7|9125.2|9122.8|9127.6|9125.5|9124.7|9122.7|227
1636521600000|2021-11-10 05:20:00|9125.3|9122.9|9126.6|9124.2|9126.8|9124.4|9124.9|9122.8|249
1636521900000|2021-11-10 05:25:00|9126.5|9124.1|9126.5|9124.1|9126.8|9124.8|9125.7|9123.7|182
1636522200000|2021-11-10 05:30:00|9126.4|9124|9127.5|9125.1|9127.7|9125.6|9125.8|9123.8|193
1636522500000|2021-11-10 05:35:00|9127.4|9125|9128.4|9126|9129.4|9127.3|9126.7|9124.6|187
1636522800000|2021-11-10 05:40:00|9128.3|9125.9|9128.3|9125.9|9129.5|9127.1|9127.4|9125.3|222
1636523100000|2021-11-10 05:45:00|9128.4|9126|9129.8|9127.4|9129.9|9128.1|9127.8|9125.4|175
1636523400000|2021-11-10 05:50:00|9129.9|9127.5|9130|9127.6|9130.2|9128.2|9128.7|9126.6|169
1636523700000|2021-11-10 05:55:00|9130.1|9127.7|9129.8|9128.3|9131|9129.2|9129.4|9127.5|221
1636524000000|2021-11-10 06:00:00|9129.9|9128.4|9127.5|9125.1|9130.5|9128.7|9126.9|9124.9|204
1636524300000|2021-11-10 06:05:00|9127.4|9125|9129|9126.6|9129.5|9127.6|9127.4|9125|177
1636524600000|2021-11-10 06:10:00|9128|9126.5|9129.2|9126.8|9129.2|9126.8|9127.9|9125.9|123
1636524900000|2021-11-10 06:15:00|9129.1|9126.7|9129.5|9128|9130|9128|9128.9|9126.7|69
1636525200000|2021-11-10 06:20:00|9129.6|9128.1|9129.6|9128.1|9130.2|9128.2|9129.5|9127.5|62
1636525500000|2021-11-10 06:25:00|9129.5|9128|9128.9|9126.5|9130.6|9128.6|9128.8|9126.4|187
1636525800000|2021-11-10 06:30:00|9129|9126.6|9128.5|9126.1|9129.5|9127.9|9127.1|9125.2|162
1636526100000|2021-11-10 06:35:00|9128.4|9126|9129.2|9126.8|9129.5|9127.7|9128|9126|114
1636526400000|2021-11-10 06:40:00|9129.3|9126.9|9127.1|9125.6|9129.3|9127|9127|9125.2|184
1636526700000|2021-11-10 06:45:00|9126.9|9124.7|9124.4|9122|9127.1|9125.1|9124.4|9122|243
1636527000000|2021-11-10 06:50:00|9124.5|9122.1|9123.7|9121.3|9125.3|9123|9123.5|9121.1|309
1636527300000|2021-11-10 06:55:00|9123.2|9121.7|9125.3|9122.9|9125.3|9123.2|9123|9121|187
1636527600000|2021-11-10 07:00:00|9125.2|9122.8|9126.4|9124|9127.7|9125.8|9122.5|9120.5|362
1636527900000|2021-11-10 07:05:00|9126.5|9124.1|9129.3|9126.9|9129.5|9127.2|9126.4|9124|299
1636528200000|2021-11-10 07:10:00|9129.2|9126.8|9132.7|9130.3|9132.9|9130.8|9129.2|9126.8|250
1636528500000|2021-11-10 07:15:00|9132.6|9130.2|9135.1|9132.7|9136.6|9134.2|9132.3|9130.2|274
1636528800000|2021-11-10 07:20:00|9135.2|9132.8|9134.1|9131.7|9136.8|9134.6|9132.1|9129.9|394
1636529100000|2021-11-10 07:25:00|9134.2|9131.8|9135.2|9132.8|9135.2|9133|9133|9130.8|376
1636529400000|2021-11-10 07:30:00|9135.1|9132.7|9137.6|9135.2|9138.1|9135.7|9134.8|9132.7|327
1636529700000|2021-11-10 07:35:00|9137.7|9135.3|9138.3|9135.9|9139.3|9136.9|9135.9|9133.5|391
1636530000000|2021-11-10 07:40:00|9137.9|9136.4|9136|9133.6|9139.2|9136.8|9135.4|9133.3|345
1636530300000|2021-11-10 07:45:00|9136.3|9133.9|9133.9|9131.5|9138.2|9136.1|9133.9|9131.5|542
1636530600000|2021-11-10 07:50:00|9134|9131.6|9135.9|9133.5|9136.4|9134|9133.8|9131.4|308
1636530900000|2021-11-10 07:55:00|9135.8|9133.4|9130.2|9128.7|9135.9|9133.8|9129.7|9127.7|414
1636531200000|2021-11-10 08:00:00|9130.3|9128.8|9128.5|9126.1|9131.4|9129.7|9126.9|9124.5|523
1636531500000|2021-11-10 08:05:00|9128.3|9125.9|9128.4|9126|9128.4|9126|9124.4|9122.4|505
1636531800000|2021-11-10 08:10:00|9128.3|9125.9|9129.3|9126.9|9130.1|9128|9126.9|9124.5|599
1636532100000|2021-11-10 08:15:00|9129.4|9127|9128|9125.6|9133.6|9131.6|9127.9|9125.6|380
1636532400000|2021-11-10 08:20:00|9128.1|9125.7|9128.7|9126.3|9130|9127.9|9126|9123.9|543
1636532700000|2021-11-10 08:25:00|9128.9|9126.5|9129.3|9126.9|9131.5|9129.4|9127.5|9125.5|440
1636533000000|2021-11-10 08:30:00|9129.4|9127|9127.6|9125.2|9129.4|9127.4|9125.8|9123.4|593
1636533300000|2021-11-10 08:35:00|9127.5|9125.1|9128|9125.6|9128.6|9126.6|9126.5|9124.5|489
1636533600000|2021-11-10 08:40:00|9128.1|9125.7|9130|9127.6|9131.1|9129.1|9125.3|9123.1|470
1636533900000|2021-11-10 08:45:00|9129.3|9127.8|9128.2|9125.8|9131.2|9129|9126.6|9124.3|467
1636534200000|2021-11-10 08:50:00|9128.3|9125.9|9126.7|9125.2|9129.8|9127.7|9125.5|9123.5|502
1636534500000|2021-11-10 08:55:00|9126.5|9125|9129.2|9126.8|9131.7|9129.7|9126.5|9125|499
1636534800000|2021-11-10 09:00:00|9129.3|9126.9|9130.2|9127.8|9130.3|9128.3|9126.9|9124.7|621
1636535100000|2021-11-10 09:05:00|9130.1|9127.7|9128.1|9126.6|9130.6|9128.7|9126.9|9125|469
1636535400000|2021-11-10 09:10:00|9128.2|9126.7|9126.8|9124.4|9129.1|9127|9126.4|9124.2|564
1636535700000|2021-11-10 09:15:00|9126.7|9124.3|9129.2|9126.8|9129.8|9127.9|9125.9|9124|419
1636536000000|2021-11-10 09:20:00|9129.1|9126.7|9129.5|9127.1|9131.4|9129.6|9128.8|9126.6|431
1636536300000|2021-11-10 09:25:00|9129.4|9127|9127.3|9124.9|9130|9128|9126.3|9124.4|468
1636536600000|2021-11-10 09:30:00|9127.5|9125.1|9122.4|9120.9|9127.7|9125.5|9122.3|9120.4|619
1636536900000|2021-11-10 09:35:00|9122.3|9120.8|9118.4|9116|9122.7|9120.9|9118.3|9115.9|506
1636537200000|2021-11-10 09:40:00|9118.5|9116.1|9121.6|9119.2|9122.1|9119.8|9117|9115.1|582
1636537500000|2021-11-10 09:45:00|9121.5|9119.1|9122.8|9120.4|9123.3|9120.9|9119.7|9117.6|672
1636537800000|2021-11-10 09:50:00|9122.7|9120.3|9123.2|9120.8|9124|9121.9|9121.3|9119.3|541
1636538100000|2021-11-10 09:55:00|9123.1|9120.7|9124.7|9122.3|9126.3|9124.5|9122.6|9120.4|676
1636538400000|2021-11-10 10:00:00|9124.4|9122.9|9122.7|9120.3|9125.1|9123.1|9121.3|9119.2|410
1636538700000|2021-11-10 10:05:00|9122.8|9120.4|9120.9|9118.5|9123.2|9121.1|9120.6|9118.5|339
1636539000000|2021-11-10 10:10:00|9121|9118.6|9120.4|9118|9122|9120|9120.1|9117.9|338
1636539300000|2021-11-10 10:15:00|9120.5|9118.1|9122.3|9120.8|9122.6|9120.8|9119.1|9117.3|397
1636539600000|2021-11-10 10:20:00|9122.2|9120.7|9122.2|9120.7|9123.3|9121.5|9121.3|9119.3|280
1636539900000|2021-11-10 10:25:00|9122.3|9120.8|9120.7|9118.3|9122.8|9120.8|9119.7|9117.7|374
1636540200000|2021-11-10 10:30:00|9120.4|9118.9|9121.5|9119.1|9122.5|9120.3|9118.4|9116.5|369
1636540500000|2021-11-10 10:35:00|9121.4|9119|9118.3|9116.8|9121.6|9119.6|9118.3|9116.4|322
1636540800000|2021-11-10 10:40:00|9118.8|9116.4|9119.7|9117.3|9120.4|9118.3|9117.9|9116|296
1636541100000|2021-11-10 10:45:00|9119.8|9117.4|9122.2|9120.7|9123|9120.9|9119|9116.8|311
1636541400000|2021-11-10 10:50:00|9122.7|9120.3|9124.6|9123.1|9125.8|9123.5|9121.4|9119.5|316
1636541700000|2021-11-10 10:55:00|9124.8|9123.3|9128.3|9125.9|9128.6|9126.6|9124.6|9122.7|374
1636542000000|2021-11-10 11:00:00|9128.5|9126.1|9129.3|9126.9|9131.8|9129.9|9127.5|9125.5|386
1636542300000|2021-11-10 11:05:00|9129.2|9126.8|9132.9|9131.4|9133.4|9131.5|9128.7|9126.8|434
1636542600000|2021-11-10 11:10:00|9133|9131.5|9133.4|9131|9134.7|9132.6|9132.4|9130.2|418
1636542900000|2021-11-10 11:15:00|9133.5|9131.1|9136.7|9134.3|9137.5|9135.5|9133|9131|503
1636543200000|2021-11-10 11:20:00|9136.8|9134.4|9138.3|9136.8|9140|9138.1|9135.7|9133.8|374
1636543500000|2021-11-10 11:25:00|9138.7|9136.3|9137.5|9135.1|9140.5|9138.1|9137.2|9135|315
1636543800000|2021-11-10 11:30:00|9137.3|9134.9|9139.8|9137.4|9139.9|9138.3|9136.8|9134.4|480
1636544100000|2021-11-10 11:35:00|9140.1|9137.7|9140.6|9138.2|9140.8|9138.8|9137.1|9135.1|434
1636544400000|2021-11-10 11:40:00|9140.4|9138.9|9144.9|9142.5|9145|9142.9|9138.9|9136.9|444
1636544700000|2021-11-10 11:45:00|9144.8|9142.4|9144.4|9142|9145.9|9143.5|9142.4|9140.3|603
1636545000000|2021-11-10 11:50:00|9144.7|9142.3|9141.1|9139.6|9146.5|9144.4|9141|9139.2|557
1636545300000|2021-11-10 11:55:00|9141.2|9139.7|9141.6|9139.2|9144.4|9142.4|9139.6|9137.2|518
1636545600000|2021-11-10 12:00:00|9141.7|9139.3|9142.5|9140.1|9144.2|9142.2|9141.5|9139.1|505
1636545900000|2021-11-10 12:05:00|9142.6|9140.2|9141.3|9138.9|9142.6|9140.8|9139.3|9136.9|451
1636546200000|2021-11-10 12:10:00|9141.1|9138.7|9139.2|9136.8|9141.2|9139.3|9138.5|9136.1|374
1636546500000|2021-11-10 12:15:00|9139.3|9136.9|9138.1|9136.6|9139.3|9136.9|9136.5|9134.3|493
1636546800000|2021-11-10 12:20:00|9138.7|9136.3|9139.1|9136.7|9141.2|9139.3|9137.5|9135.4|386
1636547100000|2021-11-10 12:25:00|9139|9136.6|9143.1|9141.6|9143.5|9141.8|9138.2|9136.2|332
1636547400000|2021-11-10 12:30:00|9143.3|9140.9|9143.1|9141.6|9145.5|9143.7|9141.8|9139.8|491
1636547700000|2021-11-10 12:35:00|9143|9141.5|9143.1|9141.6|9144.3|9142.5|9142.4|9140.6|363
1636548000000|2021-11-10 12:40:00|9143.2|9141.7|9139.5|9138|9144.5|9142.8|9139.5|9137.3|458
1636548300000|2021-11-10 12:45:00|9139.6|9138.1|9137.4|9135.9|9141.3|9139.2|9137.3|9135.3|376
1636548600000|2021-11-10 12:50:00|9137.5|9136|9137.9|9136.4|9138.4|9136.5|9135.7|9133.8|439
1636548900000|2021-11-10 12:55:00|9137.4|9135.9|9134|9131.6|9138|9136.2|9132.6|9131.1|536
1636549200000|2021-11-10 13:00:00|9133.6|9132.1|9137.8|9136.3|9138.3|9136.4|9133.4|9131.7|418
1636549500000|2021-11-10 13:05:00|9137.7|9136.2|9134.4|9132.9|9137.9|9136.3|9134.3|9132.5|279
1636549800000|2021-11-10 13:10:00|9134.3|9132.8|9132.1|9130.6|9136|9133.8|9131.7|9129.8|366
1636550100000|2021-11-10 13:15:00|9132.3|9130.8|9132.6|9131.1|9134.1|9131.9|9130.2|9128.3|508
1636550400000|2021-11-10 13:20:00|9132.4|9130.9|9131.6|9130.1|9134|9132.5|9131.4|9129.7|429
1636550700000|2021-11-10 13:25:00|9131.5|9130|9133.9|9125.5|9136.7|9133.2|9130|9124.1|562
1636551000000|2021-11-10 13:30:00|9134|9125.2|9142.3|9139.9|9153.4|9148.9|9131.4|9123.2|1455
1636551300000|2021-11-10 13:35:00|9142.6|9140.2|9144.6|9142.2|9146.9|9144.5|9137.4|9135|1135
1636551600000|2021-11-10 13:40:00|9144.7|9142.3|9136.1|9133.7|9145.9|9143.5|9135.2|9132.8|1091
1636551900000|2021-11-10 13:45:00|9136|9133.6|9129.1|9126.7|9141.5|9139.2|9128.1|9125.9|1002
1636552200000|2021-11-10 13:50:00|9128.9|9126.5|9132.2|9129.8|9133.2|9130.8|9122.2|9119.8|1079
1636552500000|2021-11-10 13:55:00|9132.3|9129.9|9130.8|9128.4|9132.9|9130.7|9127.4|9125.4|835
1636552800000|2021-11-10 14:00:00|9130.7|9128.3|9123.7|9121.3|9130.8|9128.4|9121.2|9118.8|1026
1636553100000|2021-11-10 14:05:00|9123.8|9121.4|9130.9|9128.5|9130.9|9128.8|9123|9120.6|984
1636553400000|2021-11-10 14:10:00|9131|9128.6|9127.9|9125.5|9131.1|9128.7|9124.5|9122.2|798
1636553700000|2021-11-10 14:15:00|9128|9125.6|9123.6|9121.2|9128|9125.6|9123|9120.6|859
1636554000000|2021-11-10 14:20:00|9123.7|9121.3|9126.1|9124.6|9127.6|9125.5|9122.4|9120.4|856
1636554300000|2021-11-10 14:25:00|9126.2|9124.7|9126.6|9124.2|9130.4|9128.1|9124.9|9122.9|730
1636554600000|2021-11-10 14:30:00|9126|9124.5|9123.3|9120.9|9131.1|9129.2|9122.7|9120.4|996
1636554900000|2021-11-10 14:35:00|9123.2|9120.8|9120.9|9118.5|9124.7|9122.7|9120|9117.6|1064
1636555200000|2021-11-10 14:40:00|9120.8|9119.3|9123.9|9121.5|9125.1|9123|9120.2|9118|914
1636555500000|2021-11-10 14:45:00|9123.8|9121.4|9127.8|9126.3|9128.6|9126.5|9122.6|9120.5|892
1636555800000|2021-11-10 14:50:00|9127.9|9126.4|9130.8|9128.4|9139.7|9137.3|9127.8|9125.8|1136
1636556100000|2021-11-10 14:55:00|9130.7|9128.3|9132.5|9130.1|9133.5|9131.1|9127.4|9125|930
1636556400000|2021-11-10 15:00:00|9132.3|9129.9|9135.4|9133|9136.1|9134|9130.7|9128.5|1026
1636556700000|2021-11-10 15:05:00|9135.3|9132.9|9136.3|9133.9|9138.9|9137.1|9134.6|9132.3|835
1636557000000|2021-11-10 15:10:00|9136.6|9134.2|9146.8|9144.4|9147.4|9145.5|9136.6|9134.2|986
1636557300000|2021-11-10 15:15:00|9146.7|9144.3|9141.7|9139.3|9146.7|9144.6|9141|9138.9|882
1636557600000|2021-11-10 15:20:00|9141.6|9139.2|9149.6|9147.2|9149.8|9147.9|9141.1|9139|854
1636557900000|2021-11-10 15:25:00|9149.7|9147.3|9151.5|9149.1|9152.9|9151.1|9148.2|9146.3|865
1636558200000|2021-11-10 15:30:00|9151.6|9149.2|9159.6|9157.2|9165.9|9163.8|9151|9149|942
1636558500000|2021-11-10 15:35:00|9159.4|9157|9162.7|9161.2|9164.3|9162|9157.2|9155.2|930
1636558800000|2021-11-10 15:40:00|9162.5|9161|9167.6|9165.2|9168.3|9166.4|9161.3|9158.9|985
1636559100000|2021-11-10 15:45:00|9167.5|9165.1|9167.9|9165.5|9169.9|9167.5|9163.3|9161|782
1636559400000|2021-11-10 15:50:00|9167.8|9165.4|9169.1|9167.6|9170.1|9168.2|9165.7|9163.4|885
1636559700000|2021-11-10 15:55:00|9169|9167.5|9163.9|9162.4|9169.6|9167.9|9162.2|9160|980
1636560000000|2021-11-10 16:00:00|9164.7|9162.3|9155.7|9153.3|9165|9162.9|9155.6|9153.3|974
1636560300000|2021-11-10 16:05:00|9155.6|9153.2|9158.3|9156.8|9159.3|9157.2|9155.6|9153.2|861
1636560600000|2021-11-10 16:10:00|9158.5|9157|9159.1|9156.7|9159.5|9157.6|9156.8|9154.4|803
1636560900000|2021-11-10 16:15:00|9159.2|9156.8|9155.3|9152.9|9161.6|9159.2|9154.8|9152.7|703
1636561200000|2021-11-10 16:20:00|9155.2|9152.8|9150.8|9148.4|9155.2|9152.8|9149.9|9147.9|569
1636561500000|2021-11-10 16:25:00|9151|9148.6|9156|9153.6|9156.7|9154.6|9150.6|9148.6|776
1636561800000|2021-11-10 16:30:00|9156.1|9153.7|9157.7|9155.3|9159.6|9157.2|9154.1|9152|676
1636562100000|2021-11-10 16:35:00|9157.8|9155.4|9161.4|9159.9|9163.3|9161|9156.7|9154.7|784
1636562400000|2021-11-10 16:40:00|9161.3|9159.8|9165.5|9164|9168.2|9166|9159.9|9157.7|712
1636562700000|2021-11-10 16:45:00|9165.6|9164.1|9164.7|9162.3|9167.2|9165.2|9163.7|9161.4|628
1636563000000|2021-11-10 16:50:00|9164.8|9162.4|9165|9162.6|9166.9|9164.5|9163.1|9160.7|700
1636563300000|2021-11-10 16:55:00|9164.9|9162.5|9164.1|9161.7|9165.6|9163.2|9161.6|9159.2|565
1636563600000|2021-11-10 17:00:00|9163.7|9162.2|9166.7|9164.3|9166.8|9164.6|9163.7|9161.3|647
1636563900000|2021-11-10 17:05:00|9166.8|9164.4|9166.5|9164.1|9167.6|9165.2|9163.1|9161.2|554
1636564200000|2021-11-10 17:10:00|9166.7|9164.3|9172.4|9170|9173.7|9172|9166|9163.8|518
1636564500000|2021-11-10 17:15:00|9172.5|9170.1|9172.8|9171.3|9173.9|9172|9170.7|9168.7|618
1636564800000|2021-11-10 17:20:00|9172.7|9171.2|9174.7|9172.3|9175.1|9173.3|9171|9169|519
1636565100000|2021-11-10 17:25:00|9174.6|9172.2|9173.4|9171.9|9176.1|9174.2|9172.9|9171|403
1636565400000|2021-11-10 17:30:00|9173.5|9172|9173.4|9171|9174.9|9173|9172.1|9170.2|515
1636565700000|2021-11-10 17:35:00|9173.5|9171.1|9170.8|9168.4|9173.5|9171.5|9169.3|9167.2|417
1636566000000|2021-11-10 17:40:00|9170.9|9168.5|9171.7|9169.3|9172|9169.9|9169.8|9167.4|344
1636566300000|2021-11-10 17:45:00|9171.6|9169.2|9170|9167.6|9171.9|9169.9|9169.5|9167.5|361
1636566600000|2021-11-10 17:50:00|9170.2|9167.8|9171.2|9168.8|9172.2|9169.9|9166.2|9164.3|394
1636566900000|2021-11-10 17:55:00|9170.8|9169.3|9169.3|9166.9|9171.5|9169.7|9167.9|9165.7|477
1636567200000|2021-11-10 18:00:00|9169.2|9166.8|9179.5|9177.1|9180|9177.6|9165.8|9163.6|875
1636567500000|2021-11-10 18:05:00|9179.8|9177.4|9182.4|9180|9187.2|9184.8|9178.5|9176.1|1346
1636567800000|2021-11-10 18:10:00|9182.3|9179.9|9180.4|9178|9184.1|9181.7|9179.6|9177.5|1070
1636568100000|2021-11-10 18:15:00|9180.2|9177.8|9183.8|9181.4|9184.8|9182.4|9178.7|9176.3|917
1636568400000|2021-11-10 18:20:00|9183.9|9181.5|9182.1|9179.7|9187.7|9185.3|9181.8|9179.4|850
1636568700000|2021-11-10 18:25:00|9182|9179.6|9178.4|9176|9183|9180.6|9178|9175.8|909
1636569000000|2021-11-10 18:30:00|9178.6|9176.2|9180.9|9178.5|9182.6|9180.6|9178.3|9175.9|617
1636569300000|2021-11-10 18:35:00|9181|9178.6|9184.7|9182.3|9185|9183|9180.4|9178.2|604
1636569600000|2021-11-10 18:40:00|9184.5|9182.1|9180.9|9178.5|9184.5|9182.1|9179.8|9177.4|511
1636569900000|2021-11-10 18:45:00|9181.2|9178.8|9182.8|9180.4|9183.6|9181.6|9180.3|9177.9|558
1636570200000|2021-11-10 18:50:00|9183.2|9180.8|9181.3|9178.9|9185.6|9183.6|9181.1|9178.7|601
1636570500000|2021-11-10 18:55:00|9181.7|9179.3|9175.9|9173.5|9182.1|9179.7|9175.7|9173.3|641
1636570800000|2021-11-10 19:00:00|9176|9173.6|9174.9|9172.5|9177.1|9174.7|9174.8|9172.4|617
1636571100000|2021-11-10 19:05:00|9175|9172.6|9176.4|9174.9|9177.2|9175.5|9173.7|9171.3|543
1636571400000|2021-11-10 19:10:00|9176.5|9175|9175.8|9173.4|9177.8|9175.9|9175.6|9173.2|474
1636571700000|2021-11-10 19:15:00|9175.7|9173.3|9175.6|9173.2|9176.6|9174.6|9172.5|9170.4|478
1636572000000|2021-11-10 19:20:00|9175.7|9173.3|9176.9|9175.4|9177.5|9175.6|9174.9|9172.7|332
1636572300000|2021-11-10 19:25:00|9176.5|9175|9175.2|9172.8|9177.5|9175.5|9173.8|9171.5|446
1636572600000|2021-11-10 19:30:00|9175.3|9172.9|9177.1|9174.7|9178.3|9176|9175|9172.8|473
1636572900000|2021-11-10 19:35:00|9177|9174.6|9175.3|9172.9|9177|9174.9|9172.3|9170.2|532
1636573200000|2021-11-10 19:40:00|9175.1|9173.6|9174.6|9172.2|9177|9174.8|9173.9|9171.6|506
1636573500000|2021-11-10 19:45:00|9174.3|9171.9|9175.1|9172.7|9176.3|9174.2|9173.7|9171.7|463
1636573800000|2021-11-10 19:50:00|9175.2|9172.8|9176|9173.6|9176.1|9174.1|9173.8|9171.8|352
1636574100000|2021-11-10 19:55:00|9175.9|9173.5|9179.2|9177.7|9180.3|9178.4|9174.4|9172.5|509
1636574400000|2021-11-10 20:00:00|9179.4|9177.9|9178.8|9177.3|9180.6|9178.4|9178.2|9176.1|594
1636574700000|2021-11-10 20:05:00|9178.9|9177.4|9179.2|9177.7|9181.2|9179.1|9178.8|9177|359
1636575000000|2021-11-10 20:10:00|9179.1|9177.6|9181.4|9179|9181.4|9179|9179.1|9177|311
1636575300000|2021-11-10 20:15:00|9181.5|9179.1|9181.1|9178.7|9181.7|9179.7|9179.2|9177|344
1636575600000|2021-11-10 20:20:00|9180.9|9178.5|9182.9|9180.5|9183.2|9180.9|9179.9|9177.8|373
1636575900000|2021-11-10 20:25:00|9182.8|9180.4|9180.3|9177.9|9183.6|9181.5|9179.6|9177.6|459
1636576200000|2021-11-10 20:30:00|9180.4|9178|9181.4|9179|9182.1|9180|9179.7|9177.6|373
1636576500000|2021-11-10 20:35:00|9181.2|9178.8|9181.1|9178.7|9182|9179.9|9179.3|9177.3|389
1636576800000|2021-11-10 20:40:00|9180.6|9179.1|9181.9|9179.5|9182|9180.3|9180.2|9178.3|319
1636577100000|2021-11-10 20:45:00|9181.8|9179.4|9182.3|9180.8|9182.8|9180.8|9181.2|9179.4|418
1636577400000|2021-11-10 20:50:00|9182.2|9180.7|9183.7|9182.2|9184.3|9182.2|9180.6|9178.7|399
1636577700000|2021-11-10 20:55:00|9184|9181.6|9187.4|9185|9187.7|9185.3|9183.3|9181.5|428
1636578000000|2021-11-10 21:00:00|9187.3|9184.9|9184.4|9182|9187.3|9185.2|9184.3|9181.9|178
1636578300000|2021-11-10 21:05:00|9184.3|9181.9|9184.4|9182|9184.8|9182.6|9183.3|9180.9|184
1636578600000|2021-11-10 21:10:00|9184.5|9182.1|9184.5|9182.1|9185|9182.8|9183.3|9181.2|207
1636578900000|2021-11-10 21:15:00|9184.4|9182|9183.5|9181.1|9185.4|9183.3|9182.7|9180.3|211
1636579200000|2021-11-10 21:20:00|9183.4|9181|9182.6|9180.2|9183.6|9181.2|9181.8|9179.4|190
1636579500000|2021-11-10 21:25:00|9182.5|9180.1|9180.8|9178.4|9182.8|9180.7|9180.6|9178.2|143
1636579800000|2021-11-10 21:30:00|9180.9|9178.5|9183.3|9180.9|9183.6|9181.5|9179.6|9177.5|239
1636580100000|2021-11-10 21:35:00|9183.4|9181|9182.3|9179.9|9183.4|9181.3|9182.1|9179.7|202
1636580400000|2021-11-10 21:40:00|9182.2|9179.8|9182.8|9180.4|9183.2|9180.9|9181.6|9179.7|161
1636580700000|2021-11-10 21:45:00|9182.7|9180.3|9183.5|9181.1|9183.8|9181.4|9182.5|9180.1|147
1636581000000|2021-11-10 21:50:00|9183.3|9180.9|9183.4|9181|9183.9|9181.5|9182.6|9180.2|256
1636581300000|2021-11-10 21:55:00|9183.3|9180.9|9185.4|9175.7|9186.7|9182|9182.2|9175.2|347
1636581600000|2021-11-10 22:00:00|9184.9|9172|9183.4|9173.1|9188.8|9178.2|9182.8|9168.9|43
1636581900000|2021-11-10 22:05:00|9183.5|9173.5|9184.3|9177.6|9184.5|9177.9|9182.7|9171.8|89
1636582200000|2021-11-10 22:10:00|9185.9|9176.5|9184.8|9169.8|9188.1|9179|9182.6|9167.6|310
1636582500000|2021-11-10 22:15:00|9185.1|9170.1|9185.4|9171.1|9188.3|9176.9|9183.2|9168.7|340
1636582800000|2021-11-10 22:20:00|9186|9172.1|9186|9177.1|9187.5|9177.9|9182.8|9168.7|200
1636583100000|2021-11-10 22:25:00|9185.9|9177.2|9184|9178.4|9186.5|9179.5|9184|9176.4|396
1636583400000|2021-11-10 22:30:00|9187|9178.5|9187.5|9179.2|9189.5|9180.1|9186.1|9178.4|374
1636583700000|2021-11-10 22:35:00|9187.9|9178.8|9187.5|9178.8|9189|9180.1|9186.8|9177.9|458
1636584000000|2021-11-10 22:40:00|9187.7|9178.6|9188.1|9179.4|9189|9180.2|9187.2|9178.1|386
1636584300000|2021-11-10 22:45:00|9188.4|9179.6|9186.3|9177.9|9189.4|9179.9|9185.1|9177.1|606
1636584600000|2021-11-10 22:50:00|9186.7|9178|9183.8|9178.9|9187.5|9179.9|9182.8|9177.4|461
1636584900000|2021-11-10 22:55:00|9183.7|9178.8|9183.9|9178.9|9184.5|9179.7|9183|9178|331
1636585200000|2021-11-10 23:00:00|9183.8|9178.8|9181.6|9179.2|9183.8|9179.9|9181.1|9178.4|321
1636585500000|2021-11-10 23:05:00|9181.7|9179.3|9181.5|9179.1|9182|9179.6|9181.2|9178.8|107
1636585800000|2021-11-10 23:10:00|9181.6|9179.2|9181.9|9179.5|9182.1|9179.7|9181.3|9178.9|154
1636586100000|2021-11-10 23:15:00|9182|9179.6|9181.6|9179.2|9182.2|9180.1|9180.9|9178.7|158
1636586400000|2021-11-10 23:20:00|9181.5|9179.1|9181|9179.5|9181.9|9179.8|9180.8|9178.7|96
1636586700000|2021-11-10 23:25:00|9181.5|9179.1|9181.6|9179.2|9181.7|9179.8|9180.7|9178.7|116
1636587000000|2021-11-10 23:30:00|9181.7|9179.3|9181.7|9179.3|9181.7|9179.7|9181|9179.1|68
1636587300000|2021-11-10 23:35:00|9181.6|9179.2|9181.5|9179.1|9181.8|9179.6|9180.9|9178.9|86
1636587600000|2021-11-10 23:40:00|9181.4|9179|9181|9178.6|9181.9|9180|9180.7|9178.3|156
1636587900000|2021-11-10 23:45:00|9181.1|9178.7|9181.1|9178.7|9181.9|9179.9|9180.8|9178.4|178
1636588200000|2021-11-10 23:50:00|9180.8|9179.3|9180.8|9178.4|9181.8|9179.4|9180.6|9178.2|201
1636588500000|2021-11-10 23:55:00|9180.9|9178.5|9181.1|9178.7|9181.7|9179.3|9180.3|9177.9|170
1636588800000|2021-11-11 00:00:00|9181.3|9178.9|9183.1|9180.7|9183.6|9181.3|9180.9|9178.8|237
1636589100000|2021-11-11 00:05:00|9183.2|9180.8|9181.9|9179.5|9183.7|9181.3|9181.3|9179.3|181
1636589400000|2021-11-11 00:10:00|9181.8|9179.4|9181.9|9179.5|9182.5|9180.1|9180.6|9178.6|173
1636589700000|2021-11-11 00:15:00|9182|9179.6|9181.5|9179.1|9182.5|9180.6|9180.8|9178.9|191
1636590000000|2021-11-11 00:20:00|9181.3|9178.9|9180.8|9179.3|9182|9179.9|9180.6|9178.7|173
1636590300000|2021-11-11 00:25:00|9181.3|9178.9|9182.6|9180.2|9183|9180.8|9180.5|9178.5|138
1636590600000|2021-11-11 00:30:00|9182.7|9180.3|9183.5|9182|9185.6|9183.2|9182.2|9179.8|347
1636590900000|2021-11-11 00:35:00|9183.4|9181.9|9184|9181.6|9184.2|9182.2|9182.6|9180.6|263
1636591200000|2021-11-11 00:40:00|9184.2|9181.8|9183|9180.6|9184.3|9182.3|9182.4|9180|278
1636591500000|2021-11-11 00:45:00|9183.1|9180.7|9181.4|9179|9183.6|9181.2|9180.9|9178.7|215
1636591800000|2021-11-11 00:50:00|9181.5|9179.1|9181.9|9179.5|9183.2|9180.8|9181.3|9178.9|206
1636592100000|2021-11-11 00:55:00|9182|9179.6|9184|9181.6|9184.2|9182.2|9181.5|9179.4|217
1636592400000|2021-11-11 01:00:00|9184.1|9181.7|9187.3|9184.9|9188.3|9186.2|9182.8|9180.4|379
1636592700000|2021-11-11 01:05:00|9187.4|9185|9187.6|9185.2|9189|9187.2|9186.8|9184.6|274
1636593000000|2021-11-11 01:10:00|9187.7|9185.3|9187.5|9185.1|9188.3|9186|9186.9|9184.5|209
1636593300000|2021-11-11 01:15:00|9187.4|9185|9187.2|9184.8|9188.1|9185.7|9185.8|9183.7|226
1636593600000|2021-11-11 01:20:00|9187|9184.6|9187.4|9185|9188.9|9186.5|9186.8|9184.4|202
1636593900000|2021-11-11 01:25:00|9187.3|9184.9|9186.3|9183.9|9188.7|9186.9|9186.1|9183.7|170
1636594200000|2021-11-11 01:30:00|9186.2|9183.8|9184|9181.6|9186.4|9184.2|9182.5|9180.8|239
1636594500000|2021-11-11 01:35:00|9183.4|9181.9|9185.7|9184.2|9186.7|9184.8|9183.2|9181.3|227
1636594800000|2021-11-11 01:40:00|9185.8|9184.3|9185|9183.5|9186.2|9184.4|9184.6|9182.7|128
1636595100000|2021-11-11 01:45:00|9184.9|9183.4|9185.4|9183|9185.5|9183.6|9184|9182.1|157
1636595400000|2021-11-11 01:50:00|9185.5|9183.1|9185.4|9183.9|9186.4|9184.5|9184.1|9182.1|157
1636595700000|2021-11-11 01:55:00|9185.3|9183.8|9185.9|9183.5|9186.5|9184.5|9185|9183|212
1636596000000|2021-11-11 02:00:00|9185.8|9183.4|9183.9|9181.5|9186.3|9183.9|9182.1|9180.1|225
1636596300000|2021-11-11 02:05:00|9183.8|9181.4|9185.3|9182.9|9185.5|9183.6|9183.3|9181.3|160
1636596600000|2021-11-11 02:10:00|9185.4|9183|9186.3|9183.9|9186.4|9184.4|9184.6|9182.6|119
1636596900000|2021-11-11 02:15:00|9186.4|9184|9184.9|9183.4|9186.5|9184.5|9184.5|9182.6|114
1636597200000|2021-11-11 02:20:00|9185|9183.5|9185.3|9182.9|9185.6|9183.6|9184.6|9182.6|143
1636597500000|2021-11-11 02:25:00|9184.9|9183.4|9186.4|9184|9186.7|9184.3|9184.8|9182.9|162
1636597800000|2021-11-11 02:30:00|9186.3|9183.9|9184.9|9182.5|9186.3|9183.9|9183.2|9181.3|247
1636598100000|2021-11-11 02:35:00|9185|9182.6|9186|9183.6|9186.4|9184.3|9183.8|9181.8|206
1636598400000|2021-11-11 02:40:00|9185.5|9184|9185.9|9184.4|9186.5|9184.5|9185.1|9183.1|156
1636598700000|2021-11-11 02:45:00|9186|9184.5|9188.8|9187.3|9189.2|9187.4|9185.8|9183.8|171
1636599000000|2021-11-11 02:50:00|9189.3|9186.9|9188.9|9186.5|9189.9|9188.1|9188.5|9186.4|244
1636599300000|2021-11-11 02:55:00|9189|9186.6|9190.2|9187.8|9190.5|9188.6|9188.5|9186.5|272
1636599600000|2021-11-11 03:00:00|9190.1|9187.7|9191.1|9188.7|9191.2|9189.3|9189.3|9187.2|266
1636599900000|2021-11-11 03:05:00|9191|9188.6|9189.8|9187.4|9191.4|9189.4|9189.3|9187.4|217
1636600200000|2021-11-11 03:10:00|9190|9187.6|9189.8|9187.4|9190.9|9188.6|9189.5|9187.3|163
1636600500000|2021-11-11 03:15:00|9190|9187.6|9188|9185.6|9190|9187.7|9187.9|9185.5|300
1636600800000|2021-11-11 03:20:00|9187.9|9185.5|9186.3|9183.9|9188.2|9186.1|9185.9|9183.8|218
1636601100000|2021-11-11 03:25:00|9186.4|9184|9187.2|9184.8|9187.2|9185.1|9185.9|9183.8|179
1636601400000|2021-11-11 03:30:00|9186.7|9185.2|9186.2|9183.8|9187.3|9185.3|9185|9182.9|184
1636601700000|2021-11-11 03:35:00|9185.6|9184.1|9186.3|9183.9|9186.5|9184.4|9185.5|9183.3|147
1636602000000|2021-11-11 03:40:00|9186.2|9183.8|9185.4|9183|9186.4|9184.4|9184.1|9182.2|165
1636602300000|2021-11-11 03:45:00|9185.5|9183.1|9184.5|9182.1|9185.5|9183.1|9183.9|9181.8|133
1636602600000|2021-11-11 03:50:00|9184.6|9182.2|9185.8|9183.4|9186.1|9184.2|9184.1|9182|169
1636602900000|2021-11-11 03:55:00|9185.9|9183.5|9185.6|9183.2|9186|9183.9|9184.9|9182.9|177
1636603200000|2021-11-11 04:00:00|9185.7|9183.3|9187.1|9184.7|9187.4|9185.4|9185.5|9183.1|157
1636603500000|2021-11-11 04:05:00|9187.2|9184.8|9187.3|9184.9|9187.6|9185.5|9186|9184|118
1636603800000|2021-11-11 04:10:00|9187.2|9184.8|9187.5|9185.1|9187.7|9185.5|9186|9184|144
1636604100000|2021-11-11 04:15:00|9187.6|9185.2|9188.7|9186.3|9189|9187.1|9186.8|9184.8|149
1636604400000|2021-11-11 04:20:00|9188.9|9186.5|9188|9185.6|9189.7|9187.8|9187.5|9185.5|164
1636604700000|2021-11-11 04:25:00|9187.9|9185.5|9187.5|9186|9188.3|9186.4|9187.4|9185.4|121
1636605000000|2021-11-11 04:30:00|9188|9185.6|9187.2|9184.8|9188.2|9186.2|9186.4|9184.5|93
1636605300000|2021-11-11 04:35:00|9187.3|9184.9|9187.5|9185.1|9187.9|9185.9|9186.4|9184.5|84
1636605600000|2021-11-11 04:40:00|9187.6|9185.2|9188.2|9186.7|9188.8|9186.9|9186.9|9185|117
1636605900000|2021-11-11 04:45:00|9188.1|9186.6|9188.4|9186|9188.8|9186.8|9187.8|9185.8|128
1636606200000|2021-11-11 04:50:00|9188.3|9185.9|9188|9185.6|9188.5|9186.6|9187.5|9185.5|112
1636606500000|2021-11-11 04:55:00|9188.1|9185.7|9186.1|9183.7|9188.3|9186|9185.6|9183.6|194
1636606800000|2021-11-11 05:00:00|9185.8|9183.4|9185.4|9183|9186.4|9184.5|9184.7|9182.8|155
1636607100000|2021-11-11 05:05:00|9185.3|9182.9|9186.7|9184.3|9186.8|9184.4|9184.9|9182.8|95
1636607400000|2021-11-11 05:10:00|9186.6|9184.2|9184.6|9183.1|9186.7|9184.3|9184.4|9182.8|115
1636607700000|2021-11-11 05:15:00|9185.1|9182.7|9185|9183.5|9185.6|9183.7|9184.3|9182.6|116
1636608000000|2021-11-11 05:20:00|9184.9|9183.4|9187.5|9186|9188.1|9186|9184.9|9183.1|155
1636608300000|2021-11-11 05:25:00|9187.6|9186.1|9188.2|9185.8|9188.3|9186.2|9187.6|9185.4|103
1636608600000|2021-11-11 05:30:00|9188.1|9185.7|9189.1|9186.7|9189.5|9187.1|9187.5|9185.5|181
1636608900000|2021-11-11 05:35:00|9189.2|9186.8|9190|9187.6|9190|9187.6|9188.5|9186.6|119
1636609200000|2021-11-11 05:40:00|9189.9|9187.5|9189.8|9187.4|9190.4|9188.3|9189.2|9187|134
1636609500000|2021-11-11 05:45:00|9189.7|9187.3|9188.5|9187|9190|9187.9|9188.5|9186.4|141
1636609800000|2021-11-11 05:50:00|9188.6|9187.1|9189.8|9187.4|9190|9187.6|9188.5|9186.4|230
1636610100000|2021-11-11 05:55:00|9189.7|9187.3|9188.5|9187|9189.8|9187.4|9188.2|9186.4|204
1636610400000|2021-11-11 06:00:00|9189.2|9186.8|9188.9|9187.4|9190.3|9188.3|9188.6|9186.7|175
1636610700000|2021-11-11 06:05:00|9189.5|9187.1|9189.5|9187.1|9190|9188.1|9188.5|9186.4|205
1636611000000|2021-11-11 06:10:00|9189.6|9187.2|9187.8|9186.3|9189.7|9187.7|9187.6|9185.7|154
1636611300000|2021-11-11 06:15:00|9187.7|9186.2|9187.8|9185.4|9188.7|9186.7|9186.8|9184.9|201
1636611600000|2021-11-11 06:20:00|9187.7|9185.3|9187.2|9184.8|9188.2|9185.9|9186.5|9184.5|149
1636611900000|2021-11-11 06:25:00|9186.9|9184.5|9185.4|9183|9187.4|9185.2|9184.9|9182.8|148
1636612200000|2021-11-11 06:30:00|9185.3|9182.9|9183.7|9181.3|9185.4|9183.5|9183.2|9181.2|213
1636612500000|2021-11-11 06:35:00|9183.8|9181.4|9181.7|9179.3|9183.9|9181.9|9180.5|9178.7|515
1636612800000|2021-11-11 06:40:00|9181.6|9179.2|9181.3|9178.9|9182.1|9180.1|9179.8|9178.3|368
1636613100000|2021-11-11 06:45:00|9181.5|9179.1|9186.4|9184|9186.5|9184.1|9181.4|9179|258
1636613400000|2021-11-11 06:50:00|9186.5|9184.1|9186.3|9183.9|9187.7|9185.3|9185.9|9183.8|255
1636613700000|2021-11-11 06:55:00|9186.4|9184|9187.4|9185|9187.7|9185.3|9185.1|9183.1|155
1636614000000|2021-11-11 07:00:00|9187.5|9185.1|9188|9185.6|9188.6|9186.6|9186.8|9184.4|303
1636614300000|2021-11-11 07:05:00|9188.1|9185.7|9186.1|9184.6|9188.6|9186.6|9185.9|9183.9|381
1636614600000|2021-11-11 07:10:00|9185.9|9184.4|9187.1|9185.6|9187.6|9185.7|9185.1|9183.2|403
1636614900000|2021-11-11 07:15:00|9187.3|9185.8|9189.2|9187.7|9189.9|9188.3|9186.5|9184.4|293
1636615200000|2021-11-11 07:20:00|9189.3|9187.8|9188.4|9186|9189.5|9187.8|9187.5|9185.6|218
1636615500000|2021-11-11 07:25:00|9188.3|9185.9|9189.6|9187.2|9189.7|9187.7|9187.7|9185.7|357
1636615800000|2021-11-11 07:30:00|9189.7|9187.3|9190.4|9188.9|9191.3|9189.2|9188.9|9186.9|269
1636616100000|2021-11-11 07:35:00|9190.3|9188.8|9191.6|9189.2|9191.6|9189.4|9189.5|9187.6|310
1636616400000|2021-11-11 07:40:00|9191.5|9189.1|9193.4|9191|9193.5|9191.5|9190.8|9188.9|281
1636616700000|2021-11-11 07:45:00|9193.5|9191.1|9197.2|9194.8|9197.5|9195.8|9192.6|9190.7|375
1636617000000|2021-11-11 07:50:00|9196.9|9194.5|9195.1|9192.7|9197.6|9195.2|9194|9192|427
1636617300000|2021-11-11 07:55:00|9195|9192.6|9199|9196.6|9199|9197|9192.9|9190.9|497
1636617600000|2021-11-11 08:00:00|9198.9|9196.5|9198|9196.5|9199.9|9197.5|9194.4|9192.3|729
1636617900000|2021-11-11 08:05:00|9197.9|9196.4|9199.4|9197|9199.4|9197.4|9196.2|9194.3|515
1636618200000|2021-11-11 08:10:00|9199.5|9197.1|9203.4|9201|9205.2|9203|9198.6|9196.2|483
1636618500000|2021-11-11 08:15:00|9203.6|9201.2|9204.7|9202.3|9206|9203.6|9202.2|9200.2|498
1636618800000|2021-11-11 08:20:00|9204.8|9202.4|9201|9199.5|9207|9204.9|9200.9|9199|634
1636619100000|2021-11-11 08:25:00|9201.2|9199.7|9202.5|9200.1|9203.3|9201.2|9199.8|9197.7|694
1636619400000|2021-11-11 08:30:00|9202.3|9199.9|9195|9192.6|9202.3|9200.5|9194.3|9192.1|538
1636619700000|2021-11-11 08:35:00|9194.9|9192.5|9188.2|9186.7|9195|9192.6|9187.7|9185.3|578
1636620000000|2021-11-11 08:40:00|9188|9186.5|9189.5|9187.1|9191.7|9189.3|9187.4|9185.4|535
1636620300000|2021-11-11 08:45:00|9189.7|9187.3|9183.5|9181.1|9191|9189.1|9183|9181|500
1636620600000|2021-11-11 08:50:00|9183.6|9181.2|9184.6|9182.2|9186.3|9184.2|9183.2|9180.8|640
1636620900000|2021-11-11 08:55:00|9184.2|9182.7|9191|9189.5|9192.1|9190.1|9183.9|9181.5|505
1636621200000|2021-11-11 09:00:00|9191.2|9189.7|9198.3|9195.9|9198.4|9196|9190.9|9189|504
1636621500000|2021-11-11 09:05:00|9198.6|9196.2|9202.9|9200.5|9204|9202.1|9197.9|9195.7|557
1636621800000|2021-11-11 09:10:00|9203|9200.6|9203.6|9201.2|9204.2|9201.9|9200.5|9198.5|519
1636622100000|2021-11-11 09:15:00|9203.5|9201.1|9202.9|9200.5|9205.1|9202.9|9201.8|9199.7|477
1636622400000|2021-11-11 09:20:00|9203.3|9200.9|9201.7|9199.3|9203.6|9201.2|9197.1|9194.9|661
1636622700000|2021-11-11 09:25:00|9201.8|9199.4|9202.2|9199.8|9203.2|9201.1|9200.3|9198.4|401
1636623000000|2021-11-11 09:30:00|9202.1|9199.7|9202.3|9199.9|9205.1|9203.1|9200.5|9198.5|564
1636623300000|2021-11-11 09:35:00|9202.2|9199.8|9203.1|9200.7|9206|9204|9201|9199|397
1636623600000|2021-11-11 09:40:00|9203.2|9200.8|9205.1|9203.6|9208.3|9205.9|9201.5|9199.4|399
1636623900000|2021-11-11 09:45:00|9205|9203.5|9209.8|9207.4|9209.9|9207.6|9205|9203.3|491
1636624200000|2021-11-11 09:50:00|9209.9|9207.5|9209.5|9207.1|9210.9|9209|9208.3|9206.2|392
1636624500000|2021-11-11 09:55:00|9209.1|9206.7|9209.7|9208.2|9213.4|9211.4|9206.8|9204.7|558
1636624800000|2021-11-11 10:00:00|9210.2|9208.7|9207.5|9206|9210.5|9208.7|9207|9204.8|555
1636625100000|2021-11-11 10:05:00|9207.7|9206.2|9201.9|9199.5|9209.3|9207.3|9200.5|9198.3|504
1636625400000|2021-11-11 10:10:00|9202|9199.6|9204.9|9203.4|9205.6|9203.4|9200.9|9198.9|450
1636625700000|2021-11-11 10:15:00|9205.4|9203|9204.2|9201.8|9205.8|9203.7|9202.9|9200.9|454
1636626000000|2021-11-11 10:20:00|9203.7|9202.2|9206.3|9203.9|9207.9|9205.8|9203.3|9201.4|454
1636626300000|2021-11-11 10:25:00|9206.4|9204|9203.7|9202.2|9206.4|9204.2|9201|9199|411
1636626600000|2021-11-11 10:30:00|9203.8|9202.3|9200.9|9198.5|9205|9203|9199.4|9197.3|403
1636626900000|2021-11-11 10:35:00|9200.8|9198.4|9201.8|9199.4|9204.1|9202.2|9200.8|9198.4|488
1636627200000|2021-11-11 10:40:00|9201.7|9199.3|9203.5|9202|9204.6|9202.7|9200.1|9197.8|416
1636627500000|2021-11-11 10:45:00|9203.6|9202.1|9203.1|9200.7|9206.1|9204|9202.4|9200|521
1636627800000|2021-11-11 10:50:00|9203|9200.6|9202.7|9200.3|9204.7|9202.6|9201.1|9199|384
1636628100000|2021-11-11 10:55:00|9202.6|9200.2|9202.1|9199.7|9203.9|9201.7|9198.4|9196.5|414
1636628400000|2021-11-11 11:00:00|9201.4|9199.9|9205.5|9203.1|9206.5|9204.5|9201.4|9199.4|540
1636628700000|2021-11-11 11:05:00|9205.1|9203.6|9204.7|9203.2|9206.7|9204.9|9202.5|9200.4|452
1636629000000|2021-11-11 11:10:00|9204.6|9203.1|9206.6|9204.2|9209.3|9207.2|9204.1|9202.2|392
1636629300000|2021-11-11 11:15:00|9206.5|9204.1|9206.5|9204.1|9207.4|9205.5|9204.4|9202|418
1636629600000|2021-11-11 11:20:00|9206.4|9204|9206.1|9204.6|9207.1|9205|9205.5|9203.5|392
1636629900000|2021-11-11 11:25:00|9206.2|9204.7|9205.8|9204.3|9207.3|9205.2|9205.5|9203.8|332
1636630200000|2021-11-11 11:30:00|9205.9|9204.4|9206.1|9204.6|9207.3|9205.6|9205.7|9203.8|265
1636630500000|2021-11-11 11:35:00|9206|9204.5|9206.4|9204.9|9208.1|9206.3|9205.6|9203.7|480
1636630800000|2021-11-11 11:40:00|9206.2|9204.7|9206.3|9203.9|9207.3|9205.3|9205.5|9203.6|473
1636631100000|2021-11-11 11:45:00|9206.4|9204|9207.7|9205.3|9208|9206.1|9205.7|9203.8|301
1636631400000|2021-11-11 11:50:00|9207.8|9205.4|9206.5|9204.1|9208.1|9206.1|9205.8|9203.6|393
1636631700000|2021-11-11 11:55:00|9206.7|9204.3|9207|9204.6|9207.8|9206.1|9205.6|9203.9|403
1636632000000|2021-11-11 12:00:00|9207.1|9204.7|9207.8|9206.3|9210.5|9209|9206.2|9204.4|416
1636632300000|2021-11-11 12:05:00|9207.7|9206.2|9207|9204.6|9208.3|9206.2|9205.8|9203.6|473
1636632600000|2021-11-11 12:10:00|9206.9|9204.5|9207.2|9204.8|9207.4|9205.4|9205.7|9203.9|373
1636632900000|2021-11-11 12:15:00|9206.9|9205.4|9207.1|9204.7|9207.3|9205.5|9205.8|9203.9|385
1636633200000|2021-11-11 12:20:00|9206.9|9204.5|9209.9|9208.4|9210.7|9208.7|9205.7|9204|404
1636633500000|2021-11-11 12:25:00|9210|9208.5|9208.4|9206.9|9211.4|9209.4|9207.8|9205.9|446
1636633800000|2021-11-11 12:30:00|9208.7|9206.3|9210.1|9208.6|9211.4|9209.5|9206.9|9205.4|385
1636634100000|2021-11-11 12:35:00|9210.2|9208.7|9211.6|9209.2|9212.6|9210.6|9209.7|9207.7|434
1636634400000|2021-11-11 12:40:00|9211.1|9209.6|9212.1|9210.6|9213.2|9211.5|9210.5|9208.8|516
1636634700000|2021-11-11 12:45:00|9212.5|9210.1|9212|9209.6|9213.6|9211.6|9210.4|9208.8|455
1636635000000|2021-11-11 12:50:00|9211.8|9209.4|9210.2|9208.7|9212.5|9210.3|9209.7|9207.8|401
1636635300000|2021-11-11 12:55:00|9210.1|9208.6|9211.9|9209.5|9213.6|9211.7|9210|9208.1|457
1636635600000|2021-11-11 13:00:00|9212.1|9209.7|9217.6|9215.2|9217.7|9215.7|9211.3|9209.4|509
1636635900000|2021-11-11 13:05:00|9217.5|9215.1|9219.4|9217|9222.2|9220.1|9216.7|9214.8|444
1636636200000|2021-11-11 13:10:00|9219.5|9217.1|9216.7|9214.3|9221.2|9218.8|9216.3|9213.9|417
1636636500000|2021-11-11 13:15:00|9216.2|9214.7|9220|9217.6|9220.1|9217.9|9215.1|9213.2|433
1636636800000|2021-11-11 13:20:00|9220.1|9217.7|9218.9|9216.5|9220.8|9218.9|9216.4|9214.5|569
1636637100000|2021-11-11 13:25:00|9218.8|9216.4|9225.3|9222.9|9225.5|9223.1|9218|9216.2|590
1636637400000|2021-11-11 13:30:00|9225.2|9222.8|9223.2|9220.8|9226.2|9223.8|9220.9|9218.9|567
1636637700000|2021-11-11 13:35:00|9223.3|9220.9|9221.7|9220.2|9223.3|9220.9|9218.6|9216.6|394
1636638000000|2021-11-11 13:40:00|9221.8|9220.3|9223.5|9221.1|9224|9222.1|9221.2|9219.2|347
1636638300000|2021-11-11 13:45:00|9223.4|9221|9218.8|9216.4|9224.3|9222.3|9218.6|9216.2|380
1636638600000|2021-11-11 13:50:00|9218.7|9216.3|9222.9|9220.5|9223.6|9221.6|9218.7|9216.3|522
1636638900000|2021-11-11 13:55:00|9222.8|9220.4|9220.6|9218.2|9224.2|9222.1|9219.8|9217.5|530
1636639200000|2021-11-11 14:00:00|9220.5|9218.1|9215.6|9213.2|9223.4|9221.1|9215.3|9213|633
1636639500000|2021-11-11 14:05:00|9215.7|9214.2|9214.7|9212.3|9217.1|9215.2|9212.6|9210.6|600
1636639800000|2021-11-11 14:10:00|9214.5|9212.1|9211.2|9208.8|9214.8|9213|9208.5|9206.5|483
1636640100000|2021-11-11 14:15:00|9211.3|9208.9|9213.1|9211.6|9214.2|9212.3|9207.2|9205.4|500
1636640400000|2021-11-11 14:20:00|9213.5|9211.1|9214|9211.6|9215.9|9213.9|9211.8|9210.1|431
1636640700000|2021-11-11 14:25:00|9214.1|9211.7|9214.1|9212.6|9216.8|9214.6|9213.5|9211.5|536
1636641000000|2021-11-11 14:30:00|9214|9212.5|9218.5|9216.1|9218.6|9216.2|9213.5|9211.5|541
1636641300000|2021-11-11 14:35:00|9218.4|9216|9221.5|9219.1|9224.7|9222.3|9217|9215|664
1636641600000|2021-11-11 14:40:00|9220.7|9219.2|9219.1|9216.7|9222.6|9220.5|9218|9216|514
1636641900000|2021-11-11 14:45:00|9219.2|9216.8|9217.9|9215.5|9219.3|9217.4|9216.4|9214.2|485
1636642200000|2021-11-11 14:50:00|9217.8|9215.4|9216.9|9215.4|9220.5|9218.4|9216.8|9214.5|553
1636642500000|2021-11-11 14:55:00|9217|9215.5|9220.1|9217.7|9221.9|9219.9|9216.3|9214.3|765
1636642800000|2021-11-11 15:00:00|9220.2|9217.8|9218.3|9215.9|9221.1|9218.8|9217.7|9215.7|554
1636643100000|2021-11-11 15:05:00|9218.4|9216|9218.7|9216.3|9221.3|9219.2|9216.8|9214.9|450
1636643400000|2021-11-11 15:10:00|9218.6|9216.2|9216.8|9215.3|9219.2|9216.8|9215|9213.2|514
1636643700000|2021-11-11 15:15:00|9216.9|9215.4|9217|9215.5|9220.9|9219|9216.4|9214.7|447
1636644000000|2021-11-11 15:20:00|9216.9|9215.4|9216.4|9214.9|9220.3|9218.2|9215.4|9213.8|420
1636644300000|2021-11-11 15:25:00|9216.3|9214.8|9211.1|9209.6|9217.4|9215.6|9211.1|9209.4|412
1636644600000|2021-11-11 15:30:00|9211.2|9209.7|9210.2|9208.7|9213.2|9211.6|9209.9|9208|564
1636644900000|2021-11-11 15:35:00|9210.1|9208.6|9210.6|9208.2|9213|9211.2|9207|9205.5|700
1636645200000|2021-11-11 15:40:00|9210.3|9207.9|9207.4|9205|9210.8|9208.6|9204.8|9202.9|664
1636645500000|2021-11-11 15:45:00|9207.2|9205.7|9212.1|9209.7|9213.8|9211.4|9206.8|9204.9|613
1636645800000|2021-11-11 15:50:00|9211.4|9209.9|9204.1|9202.6|9211.8|9209.9|9202.9|9201.2|644
1636646100000|2021-11-11 15:55:00|9203.6|9202.1|9206.4|9204|9206.8|9204.6|9201.1|9199.3|785
1636646400000|2021-11-11 16:00:00|9205.9|9204.4|9203.8|9202.3|9208.7|9206.7|9203.8|9201.7|635
1636646700000|2021-11-11 16:05:00|9203.9|9202.4|9205.9|9204.4|9206.9|9205.1|9202.5|9200.3|505
1636647000000|2021-11-11 16:10:00|9205.8|9204.3|9203.9|9201.5|9208.1|9206.6|9203.7|9201.5|350
1636647300000|2021-11-11 16:15:00|9204|9201.6|9205.8|9204.3|9207.2|9205.1|9203.2|9201.3|343
1636647600000|2021-11-11 16:20:00|9205.7|9204.2|9205.3|9203.8|9206.4|9204.5|9204.1|9202|365
1636647900000|2021-11-11 16:25:00|9205.6|9203.2|9209.3|9206.9|9209.4|9207.1|9205|9203|472
1636648200000|2021-11-11 16:30:00|9208.7|9207.2|9208.4|9206.9|9213|9210.9|9208.4|9206.7|459
1636648500000|2021-11-11 16:35:00|9209|9206.6|9204.6|9202.2|9209.1|9207|9204.2|9202.2|297
1636648800000|2021-11-11 16:40:00|9204.7|9202.3|9202.6|9200.2|9205.8|9204|9201.5|9199.3|357
1636649100000|2021-11-11 16:45:00|9202.5|9200.1|9202.5|9200.1|9204.5|9202.6|9201.5|9199.6|378
1636649400000|2021-11-11 16:50:00|9202.4|9200|9202|9199.6|9203.2|9201.5|9200.8|9199|389
1636649700000|2021-11-11 16:55:00|9202.1|9199.7|9203.5|9202|9204.3|9202.6|9201|9199|323
1636650000000|2021-11-11 17:00:00|9203.3|9201.8|9204.1|9202.6|9204.7|9202.7|9202.5|9200.4|315
1636650300000|2021-11-11 17:05:00|9204.4|9202|9203.6|9201.2|9205.3|9203.4|9203.4|9201|264
1636650600000|2021-11-11 17:10:00|9203.8|9201.4|9204.3|9202.8|9204.8|9202.9|9202.4|9200|235
1636650900000|2021-11-11 17:15:00|9204.7|9202.3|9206.4|9204|9207.1|9205|9204.4|9202.2|189
1636651200000|2021-11-11 17:20:00|9206.5|9204.1|9207.2|9204.8|9207.5|9205.3|9205.4|9203.4|253
1636651500000|2021-11-11 17:25:00|9207.3|9204.9|9207.3|9204.9|9208.3|9206.3|9206.6|9204.6|244
1636651800000|2021-11-11 17:30:00|9207.4|9205|9205.5|9204|9207.4|9205.2|9205.3|9203.3|252
1636652100000|2021-11-11 17:35:00|9205.6|9204.1|9209.7|9207.3|9209.7|9207.3|9204.1|9201.9|275
1636652400000|2021-11-11 17:40:00|9209.5|9207.1|9213.2|9210.8|9213.6|9211.2|9208.9|9207.1|364
1636652700000|2021-11-11 17:45:00|9213.3|9210.9|9213.3|9210.9|9213.9|9211.9|9212.2|9210.4|239
1636653000000|2021-11-11 17:50:00|9213.4|9211|9215.1|9212.7|9215.9|9213.6|9212.5|9210.6|276
1636653300000|2021-11-11 17:55:00|9215.2|9212.8|9212.1|9209.7|9215.2|9212.9|9211.1|9209.1|210
1636653600000|2021-11-11 18:00:00|9212.2|9209.8|9212.3|9209.9|9212.6|9210.6|9211.1|9209|268
1636653900000|2021-11-11 18:05:00|9212.1|9209.7|9216|9213.6|9217.2|9215.2|9211.9|9209.5|302
1636654200000|2021-11-11 18:10:00|9216.1|9213.7|9216.3|9213.9|9217.2|9215.2|9214.6|9212.6|341
1636654500000|2021-11-11 18:15:00|9216.2|9213.8|9215.7|9213.3|9217|9214.9|9214.5|9212.9|211
1636654800000|2021-11-11 18:20:00|9215.2|9213.7|9213.2|9210.8|9215.9|9213.9|9212.6|9210.5|287
1636655100000|2021-11-11 18:25:00|9213.1|9210.7|9213.4|9211|9213.8|9211.6|9211.7|9209.6|232
1636655400000|2021-11-11 18:30:00|9213.5|9211.1|9213|9210.6|9214|9212|9211.9|9209.8|185
1636655700000|2021-11-11 18:35:00|9213.1|9210.7|9213.9|9211.5|9213.9|9211.9|9212.2|9210.3|150
1636656000000|2021-11-11 18:40:00|9214.1|9211.7|9214|9211.6|9214.8|9212.8|9212.8|9210.6|226
1636656300000|2021-11-11 18:45:00|9214.1|9211.7|9214.5|9212.1|9214.8|9212.8|9212.9|9211|198
1636656600000|2021-11-11 18:50:00|9214.6|9212.2|9216|9213.6|9216.2|9213.9|9214.4|9212.1|239
1636656900000|2021-11-11 18:55:00|9216.1|9213.7|9217.6|9215.2|9218.6|9216.2|9215.9|9213.5|233
1636657200000|2021-11-11 19:00:00|9217.7|9215.3|9217.4|9215|9218.6|9216.6|9216.7|9214.6|275
1636657500000|2021-11-11 19:05:00|9217.5|9215.1|9218.3|9215.9|9220.2|9217.8|9217.4|9215|274
1636657800000|2021-11-11 19:10:00|9218.4|9216|9215.9|9213.5|9218.8|9216.7|9215.6|9213.4|187
1636658100000|2021-11-11 19:15:00|9215.7|9213.3|9217.3|9214.9|9217.8|9215.5|9215|9212.6|270
1636658400000|2021-11-11 19:20:00|9216.8|9215.3|9216.4|9214.9|9218|9215.6|9216.3|9214.2|225
1636658700000|2021-11-11 19:25:00|9216.3|9214.8|9217.5|9215.1|9218.5|9216.1|9216.3|9214.2|306
1636659000000|2021-11-11 19:30:00|9217.4|9215|9215.7|9213.3|9217.7|9215.3|9215.4|9213.3|231
1636659300000|2021-11-11 19:35:00|9215.3|9213.8|9216.9|9214.5|9217.2|9215|9215.2|9213.2|227
1636659600000|2021-11-11 19:40:00|9216.8|9214.4|9219.3|9216.9|9219.4|9217.1|9216.8|9214.4|242
1636659900000|2021-11-11 19:45:00|9219.2|9216.8|9220.4|9218|9220.5|9218.1|9218.3|9216.2|264
1636660200000|2021-11-11 19:50:00|9220.3|9217.9|9220.3|9217.9|9220.8|9218.6|9219.6|9217.5|220
1636660500000|2021-11-11 19:55:00|9220.4|9218|9221.3|9218.9|9221.6|9219.6|9219.1|9216.7|493
1636660800000|2021-11-11 20:00:00|9221.5|9219.1|9220|9217.6|9221.5|9219.1|9218.6|9216.6|408
1636661100000|2021-11-11 20:05:00|9220.1|9217.7|9219.9|9217.5|9220.4|9218|9219.2|9216.8|211
1636661400000|2021-11-11 20:10:00|9220.2|9217.8|9219.8|9217.4|9221.2|9218.8|9219.3|9217.3|256
1636661700000|2021-11-11 20:15:00|9219.9|9217.5|9217.3|9214.9|9219.9|9217.5|9216.7|9214.4|246
1636662000000|2021-11-11 20:20:00|9217.4|9215|9216.1|9213.7|9217.5|9215.3|9215.8|9213.4|174
1636662300000|2021-11-11 20:25:00|9216.2|9213.8|9216.5|9214.1|9216.9|9214.6|9215.8|9213.6|148
1636662600000|2021-11-11 20:30:00|9216.4|9214|9218.6|9216.2|9218.8|9216.4|9216.1|9213.7|211
1636662900000|2021-11-11 20:35:00|9218.5|9216.1|9218.4|9216|9219.4|9217|9218|9215.6|421
1636663200000|2021-11-11 20:40:00|9218.3|9215.9|9217.8|9215.4|9219.1|9216.7|9217|9215.1|325
1636663500000|2021-11-11 20:45:00|9218|9215.6|9216.7|9214.3|9218.5|9216.1|9216.2|9214.1|283
1636663800000|2021-11-11 20:50:00|9216.8|9214.4|9218.8|9216.4|9219.3|9217|9216.6|9214.3|285
1636664100000|2021-11-11 20:55:00|9218.5|9217|9217.4|9215|9220.8|9218.4|9216.8|9214.4|373
1636664400000|2021-11-11 21:00:00|9217.3|9214.9|9218.2|9215.8|9218.3|9215.9|9215.7|9213.3|288
1636664700000|2021-11-11 21:05:00|9218.1|9215.7|9216.8|9215.3|9218.4|9216|9216.6|9214.6|106
1636665000000|2021-11-11 21:10:00|9216.7|9215.2|9215.2|9212.8|9217.3|9215.3|9214.6|9212.5|160
1636665300000|2021-11-11 21:15:00|9215.1|9212.7|9214.5|9212.1|9215.4|9213|9213.9|9211.8|190
1636665600000|2021-11-11 21:20:00|9214.4|9212|9212.9|9210.5|9215.3|9213.1|9212.7|9210.3|167
1636665900000|2021-11-11 21:25:00|9212.7|9210.3|9211.6|9209.2|9213|9211|9211.3|9208.9|135
1636666200000|2021-11-11 21:30:00|9211.5|9209.1|9212.7|9210.3|9214.2|9211.8|9211.5|9209.1|181
1636666500000|2021-11-11 21:35:00|9212.6|9210.2|9211.3|9208.9|9212.9|9210.7|9210.9|9208.5|128
1636666800000|2021-11-11 21:40:00|9211.1|9208.7|9212|9209.6|9212.6|9210.2|9211.1|9208.7|156
1636667100000|2021-11-11 21:45:00|9211.7|9209.3|9211.4|9209|9212.8|9210.4|9211.2|9208.8|265
1636667400000|2021-11-11 21:50:00|9211.6|9209.2|9211.3|9208.9|9212|9209.6|9210.5|9207.3|185
1636667700000|2021-11-11 21:55:00|9211|9208.6|9211.7|9205.9|9212|9209.1|9210.3|9205|337
1636668000000|2021-11-11 22:00:00|9211.6|9206.6|9212.2|9203.2|9213.1|9207.3|9211|9203.2|103
1636668300000|2021-11-11 22:05:00|9211.9|9203.5|9211.1|9204.4|9211.9|9204.9|9210.4|9202.7|70
1636668600000|2021-11-11 22:10:00|9212.9|9203.8|9211.3|9202.3|9213.2|9206.4|9210.2|9198.5|203
1636668900000|2021-11-11 22:15:00|9211|9203|9212.1|9203.9|9213.5|9207.1|9210.8|9201.7|244
1636669200000|2021-11-11 22:20:00|9211.6|9204.6|9213.3|9204.6|9213.7|9206.4|9210.8|9202.7|278
1636669500000|2021-11-11 22:25:00|9213.4|9205.1|9212.6|9205.5|9213.9|9206.8|9210.4|9201.5|219
1636669800000|2021-11-11 22:30:00|9213|9205.8|9221.9|9206.9|9224.4|9209.4|9213|9203.9|227
1636670100000|2021-11-11 22:35:00|9221.8|9206.8|9222.6|9207.6|9223.2|9208.2|9221.1|9206.1|220
1636670400000|2021-11-11 22:40:00|9222.5|9207.5|9219.4|9205.8|9222.8|9207.8|9218.6|9204.9|329
1636670700000|2021-11-11 22:45:00|9219.3|9206.8|9220.2|9205.2|9221.6|9207.5|9217.1|9203.7|397
1636671000000|2021-11-11 22:50:00|9220.3|9205.3|9220.3|9205.3|9222.4|9207.4|9218.4|9203.7|471
1636671300000|2021-11-11 22:55:00|9220.8|9205.8|9217.4|9205.3|9222.5|9207.5|9216.7|9203.7|533
1636671600000|2021-11-11 23:00:00|9221.4|9206.4|9215.4|9208.6|9221.4|9210.1|9214.4|9204.8|527
1636671900000|2021-11-11 23:05:00|9219.9|9206.6|9217.3|9209.6|9223.3|9211.2|9213.7|9205.9|736
1636672200000|2021-11-11 23:10:00|9219.1|9208.5|9219.5|9209.3|9222.1|9210.6|9215.3|9206.5|820
1636672500000|2021-11-11 23:15:00|9216|9209.1|9214.6|9211.1|9218.6|9211.7|9214.2|9209.1|787
1636672800000|2021-11-11 23:20:00|9214.3|9210.9|9214.6|9211|9214.9|9211.5|9213.8|9210.6|605
1636673100000|2021-11-11 23:25:00|9214.7|9210.9|9214.5|9211.2|9215.4|9212.2|9214|9210.3|675
1636673400000|2021-11-11 23:30:00|9214.2|9211.1|9213.8|9210.8|9214.7|9211.6|9213.4|9210|653
1636673700000|2021-11-11 23:35:00|9213.9|9211|9214.2|9211.4|9214.5|9211.7|9213.4|9210.4|489
1636674000000|2021-11-11 23:40:00|9214.3|9211.5|9214.7|9211.9|9214.9|9212.2|9214.1|9210.9|506
1636674300000|2021-11-11 23:45:00|9214.8|9211.8|9214|9211|9214.9|9212.1|9213.7|9210.9|424
1636674600000|2021-11-11 23:50:00|9213.8|9211.3|9214.1|9211.6|9214.9|9212.1|9213.5|9210.8|446
1636674900000|2021-11-11 23:55:00|9214.2|9211.5|9214.3|9211.5|9214.7|9212|9213.8|9210.9|432
1636675200000|2021-11-12 00:00:00|9214|9211.6|9216.5|9213.9|9218.6|9214.7|9213.7|9211.2|652
1636675500000|2021-11-12 00:05:00|9216.6|9213.8|9219|9215.3|9220.7|9215.7|9216|9212.4|731
1636675800000|2021-11-12 00:10:00|9218.9|9215.2|9217.7|9215.1|9219.7|9215.7|9216.8|9213.9|645
1636676100000|2021-11-12 00:15:00|9218.8|9214.2|9218.1|9215.7|9219.5|9216.1|9216.8|9213.8|654
1636676400000|2021-11-12 00:20:00|9218|9215.6|9217.2|9214.8|9218.1|9215.7|9217|9214.6|117
1636676700000|2021-11-12 00:25:00|9217.3|9214.9|9219.1|9216.7|9219.1|9216.7|9217.1|9214.7|207
1636677000000|2021-11-12 00:30:00|9219|9216.6|9218.8|9216.4|9219.1|9216.7|9218.6|9216.2|143
1636677300000|2021-11-12 00:35:00|9218.9|9216.5|9217.5|9215.1|9219|9216.6|9217.3|9214.9|155
1636677600000|2021-11-12 00:40:00|9217.4|9215|9217|9214.6|9217.8|9215.4|9216.9|9214.5|160
1636677900000|2021-11-12 00:45:00|9217.1|9214.7|9216.3|9213.9|9217.2|9214.8|9215.5|9213.1|185
1636678200000|2021-11-12 00:50:00|9216.4|9214|9217.7|9215|9218.3|9215.5|9216.3|9213.9|217
1636678500000|2021-11-12 00:55:00|9217.6|9215.1|9223.1|9220.7|9223.2|9220.8|9217.1|9214.4|678
1636678800000|2021-11-12 01:00:00|9223.2|9220.8|9223.5|9221.1|9224.2|9222|9222.2|9220|321
1636679100000|2021-11-12 01:05:00|9223.6|9221.2|9222.4|9220|9224|9221.6|9222.3|9219.9|208
1636679400000|2021-11-12 01:10:00|9222.3|9219.9|9225.6|9223.2|9225.7|9223.3|9221.2|9219|296
1636679700000|2021-11-12 01:15:00|9225.5|9223.1|9225.7|9223.3|9225.7|9223.7|9224.4|9222.2|241
1636680000000|2021-11-12 01:20:00|9225.6|9223.2|9225.6|9223.2|9225.7|9223.7|9224.3|9222.4|147
1636680300000|2021-11-12 01:25:00|9225.7|9223.3|9225.6|9223.2|9226|9224.2|9225.1|9223|139
1636680600000|2021-11-12 01:30:00|9225.7|9223.3|9225.1|9223.6|9225.9|9224.1|9224.6|9222.5|229
1636680900000|2021-11-12 01:35:00|9225.2|9223.7|9225.1|9223.6|9225.8|9224.1|9224.9|9223.1|129
1636681200000|2021-11-12 01:40:00|9225.2|9223.7|9224.3|9222.8|9225.8|9224|9224.2|9222.3|140
1636681500000|2021-11-12 01:45:00|9224.2|9222.7|9225.8|9223.4|9226.1|9224.2|9224.2|9222.4|278
1636681800000|2021-11-12 01:50:00|9225.7|9223.3|9228.5|9226.1|9228.5|9226.4|9225.2|9223.2|175
1636682100000|2021-11-12 01:55:00|9228.3|9225.9|9228.3|9225.9|9229.1|9226.9|9227.1|9224.7|260
1636682400000|2021-11-12 02:00:00|9228.1|9225.7|9227.4|9225|9228.2|9225.8|9226.8|9224.8|158
1636682700000|2021-11-12 02:05:00|9227.3|9224.9|9228.1|9225.7|9229.1|9226.9|9227.1|9224.9|198
1636683000000|2021-11-12 02:10:00|9228|9225.6|9230.7|9228.3|9230.8|9228.4|9227.2|9225.3|156
1636683300000|2021-11-12 02:15:00|9230.3|9228.8|9230.1|9227.7|9230.8|9228.8|9229.5|9227.5|161
1636683600000|2021-11-12 02:20:00|9230|9227.6|9230.8|9228.4|9231|9228.9|9229.5|9227.6|114
1636683900000|2021-11-12 02:25:00|9230.7|9228.3|9230.3|9227.9|9230.8|9228.8|9229.4|9227.4|154
1636684200000|2021-11-12 02:30:00|9230.5|9228.1|9229.8|9227.4|9230.8|9228.9|9229.5|9227.2|170
1636684500000|2021-11-12 02:35:00|9229.9|9227.5|9229.9|9227.5|9230.4|9228.1|9229.3|9227.3|157
1636684800000|2021-11-12 02:40:00|9229.8|9227.4|9229|9226.6|9230|9227.9|9228.5|9226.4|131
1636685100000|2021-11-12 02:45:00|9228.9|9226.5|9227.3|9224.9|9229|9226.6|9226.7|9224.9|173
1636685400000|2021-11-12 02:50:00|9227.2|9224.8|9225.8|9224.3|9227.5|9225.4|9225.7|9223.6|176
1636685700000|2021-11-12 02:55:00|9225.9|9224.4|9225.4|9223|9226.9|9224.8|9224.2|9222.2|163
1636686000000|2021-11-12 03:00:00|9225.5|9223.1|9228.2|9225.8|9228.9|9226.9|9225.5|9223.1|189
1636686300000|2021-11-12 03:05:00|9228.1|9225.7|9228|9225.6|9228.5|9226.6|9227.6|9225.5|202
1636686600000|2021-11-12 03:10:00|9228.1|9225.7|9228.7|9226.3|9228.8|9226.9|9227.5|9225.4|121
1636686900000|2021-11-12 03:15:00|9228.6|9226.2|9227.1|9224.7|9228.7|9226.6|9226.7|9224.6|129
1636687200000|2021-11-12 03:20:00|9227.2|9224.8|9227|9225.5|9227.8|9225.6|9226.7|9224.6|106
1636687500000|2021-11-12 03:25:00|9227.7|9225.3|9227.9|9225.5|9228.1|9226.2|9226.8|9224.6|229
1636687800000|2021-11-12 03:30:00|9227.8|9225.4|9227.3|9224.9|9228.2|9226.2|9226.8|9224.7|141
1636688100000|2021-11-12 03:35:00|9227.2|9224.8|9226.3|9223.9|9227.4|9225.4|9225.8|9223.7|167
1636688400000|2021-11-12 03:40:00|9226.4|9224|9226.4|9224|9227.1|9225.2|9225.7|9223.7|138
1636688700000|2021-11-12 03:45:00|9226.3|9223.9|9226.6|9224.2|9226.7|9224.7|9225.6|9223.7|113
1636689000000|2021-11-12 03:50:00|9226.7|9224.3|9226.7|9224.3|9226.8|9224.9|9225.8|9223.8|127
1636689300000|2021-11-12 03:55:00|9226.6|9224.2|9227.2|9224.8|9227.3|9225.4|9226|9223.9|82
1636689600000|2021-11-12 04:00:00|9227.3|9224.9|9226|9224.5|9227.4|9225.2|9225.7|9223.8|124
1636689900000|2021-11-12 04:05:00|9225.9|9224.4|9226.9|9224.5|9227.3|9225.4|9225.8|9223.9|94
1636690200000|2021-11-12 04:10:00|9227|9224.6|9226.4|9224|9227|9225|9225.9|9223.9|111
1636690500000|2021-11-12 04:15:00|9226.5|9224.1|9225.7|9223.3|9226.5|9224.3|9225.2|9223.2|140
1636690800000|2021-11-12 04:20:00|9225.8|9223.4|9226.4|9224|9226.5|9224.5|9225.2|9223.1|94
1636691100000|2021-11-12 04:25:00|9226.3|9223.9|9226.9|9224.5|9227.1|9225.3|9225.7|9223.9|82
1636691400000|2021-11-12 04:30:00|9226.8|9224.4|9226.4|9224|9226.9|9224.7|9225.9|9223.9|93
1636691700000|2021-11-12 04:35:00|9226|9224.5|9224|9221.6|9226.6|9224.5|9223.4|9221.5|119
1636692000000|2021-11-12 04:40:00|9224.1|9221.7|9224.7|9222.3|9225|9222.8|9223.4|9221.5|101
1636692300000|2021-11-12 04:45:00|9224.8|9222.4|9224.7|9222.3|9225.4|9223.4|9223.9|9221.9|86
1636692600000|2021-11-12 04:50:00|9224.3|9222.8|9222.2|9219.8|9224.5|9222.8|9221.7|9219.8|254
1636692900000|2021-11-12 04:55:00|9222.8|9220.7|9223.3|9220.9|9224.1|9222.2|9222.2|9220|216
1636693200000|2021-11-12 05:00:00|9223.2|9220.8|9224.7|9222.3|9224.8|9222.6|9223.1|9220.8|137
1636693500000|2021-11-12 05:05:00|9224.8|9222.4|9223.7|9222.2|9224.9|9223|9223.6|9221.5|130
1636693800000|2021-11-12 05:10:00|9223.8|9222.3|9225.6|9223.2|9225.7|9223.7|9223.6|9221.6|165
1636694100000|2021-11-12 05:15:00|9225.7|9223.3|9226.5|9224.1|9227.4|9225.4|9224.9|9222.5|144
1636694400000|2021-11-12 05:20:00|9226.6|9224.2|9225.2|9223.7|9226.6|9224.7|9225|9222.9|164
1636694700000|2021-11-12 05:25:00|9225.3|9223.8|9224.5|9222.1|9226|9224.1|9223.6|9221.6|169
1636695000000|2021-11-12 05:30:00|9224.4|9222|9223.7|9221.3|9224.5|9222.1|9222.7|9220.5|129
1636695300000|2021-11-12 05:35:00|9223.8|9221.4|9224|9221.6|9224.8|9222.8|9223.4|9221.4|154
1636695600000|2021-11-12 05:40:00|9224.1|9221.7|9223.5|9222|9224.9|9222.9|9223.5|9221.5|112
1636695900000|2021-11-12 05:45:00|9224|9221.6|9223.8|9221.4|9224.6|9222.6|9222.8|9221|119
1636696200000|2021-11-12 05:50:00|9223.9|9221.5|9221.8|9220.3|9223.9|9221.9|9221.6|9219.7|206
1636696500000|2021-11-12 05:55:00|9221.7|9220.2|9221.5|9219.1|9222.3|9220.4|9220.9|9219|159
1636696800000|2021-11-12 06:00:00|9221.1|9219.6|9222|9219.6|9222.2|9220.3|9220.8|9218.7|221
1636697100000|2021-11-12 06:05:00|9222.1|9219.7|9223.8|9221.4|9224.1|9222.2|9221.6|9219.6|185
1636697400000|2021-11-12 06:10:00|9223.9|9221.5|9224.1|9221.7|9224.6|9222.6|9223.2|9221.3|174
1636697700000|2021-11-12 06:15:00|9224|9221.6|9222.9|9220.5|9225.2|9223|9222.8|9220.5|208
1636698000000|2021-11-12 06:20:00|9222.8|9220.4|9223.9|9221.5|9223.9|9222|9222.1|9220.1|109
1636698300000|2021-11-12 06:25:00|9223.8|9221.4|9223.2|9220.8|9224.5|9222.6|9222.4|9220.3|215
1636698600000|2021-11-12 06:30:00|9223.3|9220.9|9223|9220.6|9223.8|9221.8|9222.3|9220.4|157
1636698900000|2021-11-12 06:35:00|9222.5|9221|9221.6|9220.1|9223.6|9221.5|9221.3|9219.5|146
1636699200000|2021-11-12 06:40:00|9222.1|9219.7|9222.5|9220.1|9222.5|9220.6|9220.7|9218.8|251
1636699500000|2021-11-12 06:45:00|9222.2|9219.8|9223.6|9222.1|9224.2|9222.3|9221.7|9219.7|364
1636699800000|2021-11-12 06:50:00|9223.5|9222|9221.8|9220.3|9224|9222.3|9221.6|9219.6|185
1636700100000|2021-11-12 06:55:00|9221.7|9220.2|9222.5|9220.1|9223|9221.2|9221.6|9219.7|173
1636700400000|2021-11-12 07:00:00|9222.4|9220|9223.5|9221.1|9225.7|9223.6|9222.2|9220|347
1636700700000|2021-11-12 07:05:00|9223.6|9221.2|9222.7|9221.2|9224|9222.1|9222|9220.1|196
1636701000000|2021-11-12 07:10:00|9222.9|9220.5|9223.6|9222.1|9225.4|9223.2|9222.5|9220.4|232
1636701300000|2021-11-12 07:15:00|9223.5|9222|9221.6|9219.2|9225|9222.9|9220.9|9218.9|317
1636701600000|2021-11-12 07:20:00|9221.4|9219|9220.3|9218.8|9222.5|9220.5|9219.3|9217.3|281
1636701900000|2021-11-12 07:25:00|9220.2|9218.7|9221.4|9219|9222.8|9220.5|9219.7|9217.9|343
1636702200000|2021-11-12 07:30:00|9221.5|9219.1|9217.6|9215.2|9222.2|9219.8|9217.2|9215|427
1636702500000|2021-11-12 07:35:00|9217.7|9215.3|9218.1|9216.6|9219.3|9217.5|9217.5|9215.2|311
1636702800000|2021-11-12 07:40:00|9218.2|9216.7|9214.2|9211.8|9218.5|9216.7|9213.4|9211.4|408
1636703100000|2021-11-12 07:45:00|9214.5|9212.1|9215.8|9214.3|9215.9|9214.3|9213.3|9211.3|309
1636703400000|2021-11-12 07:50:00|9215.7|9214.2|9213.5|9211.1|9216.9|9215.2|9212.7|9210.8|298
1636703700000|2021-11-12 07:55:00|9213.6|9211.2|9214.1|9212.6|9216.4|9214.4|9213.2|9211.2|405
1636704000000|2021-11-12 08:00:00|9214.2|9212.7|9213.4|9211.9|9215.1|9213.3|9211.5|9209.8|510
1636704300000|2021-11-12 08:05:00|9213.8|9211.4|9218.6|9216.2|9219.2|9217.2|9213.2|9211.4|499
1636704600000|2021-11-12 08:10:00|9218.5|9216.1|9222.5|9220.1|9222.6|9220.6|9216.9|9214.5|451
1636704900000|2021-11-12 08:15:00|9222.1|9220.6|9222|9220.5|9223.7|9221.5|9221.2|9219.4|315
1636705200000|2021-11-12 08:20:00|9221.9|9220.4|9220.6|9218.2|9223.9|9221.5|9220.1|9218.2|305
1636705500000|2021-11-12 08:25:00|9220.4|9218.9|9218.8|9216.4|9221.7|9219.9|9218.3|9216.4|343
1636705800000|2021-11-12 08:30:00|9218.4|9216.9|9213.9|9211.5|9219.8|9217.9|9213.3|9211.3|429
1636706100000|2021-11-12 08:35:00|9213.8|9211.4|9217.1|9214.7|9218.1|9216.2|9213.2|9211.3|531
1636706400000|2021-11-12 08:40:00|9217|9214.6|9212.3|9209.9|9217.8|9215.8|9210.9|9208.5|455
1636706700000|2021-11-12 08:45:00|9212.4|9210|9213.1|9210.7|9213.8|9211.8|9210.1|9208.1|518
1636707000000|2021-11-12 08:50:00|9213|9210.6|9213.9|9211.5|9215.6|9213.7|9212.4|9210.4|485
1636707300000|2021-11-12 08:55:00|9213.8|9211.4|9217.9|9216.4|9218.1|9216.6|9212|9210|440
1636707600000|2021-11-12 09:00:00|9218|9216.5|9218.8|9216.4|9220.7|9218.7|9215.6|9213.7|517
1636707900000|2021-11-12 09:05:00|9218.5|9216.1|9219.2|9216.8|9220.2|9218.2|9216.6|9214.7|488
1636708200000|2021-11-12 09:10:00|9218.8|9216.4|9219.1|9216.7|9219.6|9217.5|9216.8|9214.9|432
1636708500000|2021-11-12 09:15:00|9219|9216.6|9215.5|9214|9220.5|9218.5|9215.2|9213.2|562
1636708800000|2021-11-12 09:20:00|9215.6|9214.1|9217.2|9214.8|9220|9218.2|9215.5|9213.6|569
1636709100000|2021-11-12 09:25:00|9216.7|9215.2|9217.3|9214.9|9219.3|9217.4|9216.1|9214.2|400
1636709400000|2021-11-12 09:30:00|9217.2|9214.8|9220|9217.6|9221.7|9219.3|9216.7|9214.7|443
1636709700000|2021-11-12 09:35:00|9220.3|9217.9|9220.7|9218.3|9221.7|9219.4|9218.5|9216.3|506
1636710000000|2021-11-12 09:40:00|9220.9|9218.5|9222.5|9220.1|9222.7|9220.7|9220.3|9218.1|490
1636710300000|2021-11-12 09:45:00|9222.6|9220.2|9221.4|9219.9|9223.6|9221.2|9219.6|9218|421
1636710600000|2021-11-12 09:50:00|9221.5|9220|9220.7|9219.2|9223.3|9221.3|9220.2|9218.4|329
1636710900000|2021-11-12 09:55:00|9220.8|9219.3|9223.4|9221|9223.5|9221.1|9220.1|9218.3|327
1636711200000|2021-11-12 10:00:00|9222.8|9221.3|9226|9223.6|9227.3|9225.5|9222.8|9220.8|428
1636711500000|2021-11-12 10:05:00|9225.9|9223.5|9227.2|9224.8|9228.4|9226.4|9225|9223.1|577
1636711800000|2021-11-12 10:10:00|9227.3|9224.9|9227.8|9225.4|9228.2|9225.8|9224.2|9222.5|454
1636712100000|2021-11-12 10:15:00|9228.1|9225.7|9229.9|9228.4|9230.3|9228.5|9226.4|9224.7|456
1636712400000|2021-11-12 10:20:00|9229.7|9228.2|9230.3|9228.8|9231.9|9229.8|9228.6|9226.7|300
1636712700000|2021-11-12 10:25:00|9230.2|9228.7|9228.1|9226.6|9231.7|9229.5|9226.1|9223.9|355
1636713000000|2021-11-12 10:30:00|9228.2|9226.7|9223.7|9222.2|9228.8|9227|9223.5|9221.6|263
1636713300000|2021-11-12 10:35:00|9223.8|9222.3|9225.9|9223.5|9225.9|9223.8|9222.5|9220.6|308
1636713600000|2021-11-12 10:40:00|9226|9223.6|9227.8|9226.3|9228.3|9226.4|9225.9|9223.5|290
1636713900000|2021-11-12 10:45:00|9227.9|9226.4|9229.5|9228|9230|9228.1|9227.2|9225.4|226
1636714200000|2021-11-12 10:50:00|9229.2|9227.7|9229.5|9227.1|9230.5|9228.4|9227.9|9225.9|334
1636714500000|2021-11-12 10:55:00|9229.2|9227.7|9230.3|9227.9|9230.7|9228.8|9228.5|9226.5|320
1636714800000|2021-11-12 11:00:00|9230.2|9227.8|9230.3|9228.8|9230.9|9229|9229.1|9227.1|276
1636715100000|2021-11-12 11:05:00|9230.4|9228.9|9229.5|9227.1|9232.4|9230.5|9228.3|9226.4|310
1636715400000|2021-11-12 11:10:00|9229.7|9227.3|9231.8|9229.4|9231.9|9230.1|9228.2|9226.3|270
1636715700000|2021-11-12 11:15:00|9231.9|9229.5|9234.5|9233|9235.1|9233.2|9231.3|9229.4|345
1636716000000|2021-11-12 11:20:00|9234.4|9232.9|9233.3|9230.9|9236.1|9234.4|9231.2|9229.1|347
1636716300000|2021-11-12 11:25:00|9233.4|9231|9230.7|9229.2|9234.1|9232|9230.3|9228.4|312
1636716600000|2021-11-12 11:30:00|9230.9|9229.4|9232.1|9230.6|9233.5|9231.5|9230|9228.1|355
1636716900000|2021-11-12 11:35:00|9232|9230.5|9229.1|9226.7|9232.3|9230.6|9229.1|9226.7|315
1636717200000|2021-11-12 11:40:00|9229.2|9226.8|9227.3|9225.8|9230.8|9228.5|9226.5|9224.6|418
1636717500000|2021-11-12 11:45:00|9227.2|9225.7|9229.2|9226.8|9230.6|9228.6|9227.1|9225.1|320
1636717800000|2021-11-12 11:50:00|9229.1|9226.7|9228.7|9226.3|9229.4|9227.4|9227.6|9225.8|340
1636718100000|2021-11-12 11:55:00|9228.8|9226.4|9230.6|9228.2|9231.3|9229.5|9227.5|9225.6|355
1636718400000|2021-11-12 12:00:00|9230.5|9228.1|9230.7|9229.2|9232.6|9230.6|9230|9228.1|369
1636718700000|2021-11-12 12:05:00|9230.8|9229.3|9232.5|9230.1|9232.6|9230.6|9230.7|9228.9|301
1636719000000|2021-11-12 12:10:00|9232.4|9230|9232.6|9231.1|9233.6|9231.6|9231.6|9229.7|369
1636719300000|2021-11-12 12:15:00|9232.7|9231.2|9227.2|9224.8|9233.2|9231.2|9226.4|9224.7|422
1636719600000|2021-11-12 12:20:00|9227.3|9224.9|9229|9226.6|9229.2|9227.1|9226.4|9224.3|433
1636719900000|2021-11-12 12:25:00|9229.1|9226.7|9229.3|9226.9|9230|9228.2|9227.9|9225.5|369
1636720200000|2021-11-12 12:30:00|9229.2|9226.8|9229.4|9227.9|9230|9228.2|9228.1|9225.9|448
1636720500000|2021-11-12 12:35:00|9229.5|9228|9232.4|9230|9232.4|9230.3|9229|9227.3|366
1636720800000|2021-11-12 12:40:00|9232.3|9229.9|9233.4|9231.9|9234.3|9232.5|9231.9|9229.9|367
1636721100000|2021-11-12 12:45:00|9233.5|9232|9233.2|9230.8|9235.2|9233.3|9232.4|9230.4|461
1636721400000|2021-11-12 12:50:00|9233.3|9230.9|9231.4|9229|9235|9232.7|9230.7|9228.3|485
1636721700000|2021-11-12 12:55:00|9231.3|9228.9|9235.3|9232.9|9235.3|9233.1|9231.1|9228.9|494
1636722000000|2021-11-12 13:00:00|9235.2|9232.8|9232.3|9230.8|9236|9234.2|9232.1|9230.4|499
1636722300000|2021-11-12 13:05:00|9232.4|9230.9|9232.9|9231.4|9234.5|9232.5|9232.3|9230.4|437
1636722600000|2021-11-12 13:10:00|9233.4|9231|9232.8|9230.4|9234.1|9232.2|9231.3|9229.5|415
1636722900000|2021-11-12 13:15:00|9232.7|9230.3|9234.6|9232.2|9235.8|9233.9|9232.5|9230.2|470
1636723200000|2021-11-12 13:20:00|9234.8|9232.4|9235.8|9233.4|9236.1|9234.3|9234|9232|370
1636723500000|2021-11-12 13:25:00|9235.7|9233.3|9231.7|9230.2|9235.9|9233.9|9228.9|9227.1|537
1636723800000|2021-11-12 13:30:00|9231.9|9229.5|9233|9230.6|9233.5|9231.3|9230.5|9228.4|519
1636724100000|2021-11-12 13:35:00|9233.1|9230.7|9233.4|9231|9235|9233.1|9231.5|9229.6|551
1636724400000|2021-11-12 13:40:00|9233.3|9230.9|9229.7|9227.3|9234.2|9232.1|9228.5|9226.1|590
1636724700000|2021-11-12 13:45:00|9229.6|9227.2|9230.8|9228.4|9231.8|9229.7|9228.8|9226.4|429
1636725000000|2021-11-12 13:50:00|9230.3|9228.8|9228.1|9226.6|9231.2|9228.9|9226.9|9224.8|438
1636725300000|2021-11-12 13:55:00|9228.3|9225.9|9229|9226.6|9232.6|9230.6|9227|9224.8|549
1636725600000|2021-11-12 14:00:00|9228.9|9226.5|9227.3|9224.9|9231.1|9228.8|9226.6|9224.7|506
1636725900000|2021-11-12 14:05:00|9227.4|9225|9228.1|9225.7|9229.4|9227.3|9225.4|9223.4|454
1636726200000|2021-11-12 14:10:00|9227.7|9225.3|9230.9|9228.5|9233|9231.1|9227.4|9225.3|641
1636726500000|2021-11-12 14:15:00|9231|9228.6|9230.6|9229.1|9233|9231|9229.1|9226.7|541
1636726800000|2021-11-12 14:20:00|9231|9228.6|9230.9|9229.4|9232|9230|9227.9|9225.9|527
1636727100000|2021-11-12 14:25:00|9231.1|9229.6|9233.3|9230.9|9233.5|9231.1|9229.8|9227.9|550
1636727400000|2021-11-12 14:30:00|9233.4|9231|9236.3|9234.8|9237.8|9235.6|9232.4|9230.8|802
1636727700000|2021-11-12 14:35:00|9236.4|9234.9|9236.9|9235.4|9239.1|9237.1|9233.7|9231.8|707
1636728000000|2021-11-12 14:40:00|9237|9235.5|9236.7|9235.2|9238.4|9236.7|9236.1|9234.3|523
1636728300000|2021-11-12 14:45:00|9236.8|9235.3|9232.7|9230.3|9237.5|9235.7|9232.2|9229.9|761
1636728600000|2021-11-12 14:50:00|9233|9230.6|9232.4|9230|9234.7|9232.6|9231.7|9229.3|829
1636728900000|2021-11-12 14:55:00|9232.2|9229.8|9235|9232.6|9235.5|9233.1|9230|9227.9|631
1636729200000|2021-11-12 15:00:00|9234.8|9232.4|9221|9218.6|9234.8|9232.4|9216.8|9214.4|1262
1636729500000|2021-11-12 15:05:00|9220.7|9218.3|9216.3|9213.9|9221.1|9218.8|9214.9|9213|850
1636729800000|2021-11-12 15:10:00|9216.5|9214.1|9213.3|9210.9|9219|9216.6|9212.9|9210.5|903
1636730100000|2021-11-12 15:15:00|9213.1|9210.7|9209.4|9207|9215.3|9213.3|9207.7|9205.3|896
1636730400000|2021-11-12 15:20:00|9209.5|9207.1|9215.7|9213.3|9216.6|9214.6|9207.9|9205.5|987
1636730700000|2021-11-12 15:25:00|9215.6|9213.2|9217.3|9214.9|9220.6|9218.2|9214.7|9212.6|750
1636731000000|2021-11-12 15:30:00|9217.4|9215|9220.2|9217.8|9221|9218.6|9215.8|9213.8|797
1636731300000|2021-11-12 15:35:00|9220.4|9218|9221|9218.6|9221.6|9219.4|9218.4|9216.1|687
1636731600000|2021-11-12 15:40:00|9221.1|9218.7|9221.7|9219.3|9222.9|9220.5|9218.4|9216.5|708
1636731900000|2021-11-12 15:45:00|9221.6|9219.2|9222.1|9219.7|9224.7|9222.4|9219.3|9216.9|881
1636732200000|2021-11-12 15:50:00|9222.2|9219.8|9220.9|9218.5|9223.1|9220.9|9216.5|9214.2|977
1636732500000|2021-11-12 15:55:00|9220.8|9218.4|9217.4|9215|9223.3|9220.9|9215.3|9213.1|951
1636732800000|2021-11-12 16:00:00|9216.9|9215.4|9213|9210.6|9219|9216.9|9211.7|9209.6|892
1636733100000|2021-11-12 16:05:00|9212.9|9210.5|9211.4|9209|9213.5|9211.5|9210.3|9208|796
1636733400000|2021-11-12 16:10:00|9211.5|9209.1|9211.1|9208.7|9212.2|9210.1|9208.6|9206.4|773
1636733700000|2021-11-12 16:15:00|9210.4|9208.9|9209.7|9207.3|9212|9209.8|9208.5|9206.3|596
1636734000000|2021-11-12 16:20:00|9209.6|9207.2|9207.5|9205.1|9209.7|9207.6|9205.9|9203.9|533
1636734300000|2021-11-12 16:25:00|9207|9205.5|9204.9|9202.5|9208.5|9206.4|9203.1|9201.1|520
1636734600000|2021-11-12 16:30:00|9204.8|9202.4|9207.8|9205.4|9209.6|9207.5|9203.2|9201.2|539
1636734900000|2021-11-12 16:35:00|9207.9|9205.5|9204.3|9201.9|9209.3|9206.9|9203.6|9201.2|599
1636735200000|2021-11-12 16:40:00|9204.5|9202.1|9207.2|9204.8|9209.4|9207|9203.3|9201.3|544
1636735500000|2021-11-12 16:45:00|9207.3|9204.9|9209.3|9206.9|9211|9209|9206.9|9204.5|432
1636735800000|2021-11-12 16:50:00|9209.4|9207|9210.4|9208.9|9210.8|9208.9|9206.8|9204.7|460
1636736100000|2021-11-12 16:55:00|9210.5|9209|9213.1|9210.7|9213.4|9211.3|9210|9208.2|364
1636736400000|2021-11-12 17:00:00|9213.2|9210.8|9212.5|9210.1|9213.3|9211.4|9210.2|9207.8|375
1636736700000|2021-11-12 17:05:00|9212.6|9210.2|9214.2|9211.8|9214.7|9212.7|9211.1|9209.3|410
1636737000000|2021-11-12 17:10:00|9214.3|9211.9|9210.4|9208|9214.4|9212.1|9210.2|9207.8|352
1636737300000|2021-11-12 17:15:00|9210.5|9208.1|9210.8|9208.4|9211.4|9209.4|9209.1|9207|396
1636737600000|2021-11-12 17:20:00|9210.7|9208.3|9210.6|9208.2|9211.7|9209.9|9209.6|9207.6|325
1636737900000|2021-11-12 17:25:00|9210.3|9208.8|9211.5|9210|9212.3|9210.4|9210.1|9208.3|274
1636738200000|2021-11-12 17:30:00|9212|9209.6|9212.4|9210|9212.9|9210.8|9210|9207.9|326
1636738500000|2021-11-12 17:35:00|9212.5|9210.1|9210.2|9208.7|9212.5|9210.7|9209.3|9207.3|367
1636738800000|2021-11-12 17:40:00|9210.5|9208.1|9209.6|9207.2|9210.6|9208.7|9207.8|9205.8|280
1636739100000|2021-11-12 17:45:00|9209.7|9207.3|9206.9|9205.4|9209.7|9207.7|9206.1|9204.1|293
1636739400000|2021-11-12 17:50:00|9207.2|9205.7|9208.7|9206.3|9209.1|9207.6|9206.4|9204.9|280
1636739700000|2021-11-12 17:55:00|9208.6|9206.2|9209.3|9206.9|9210|9208|9208|9206|386
1636740000000|2021-11-12 18:00:00|9209.4|9207|9208.3|9206.8|9209.8|9208.3|9206.9|9205|387
1636740300000|2021-11-12 18:05:00|9208.2|9206.7|9207.5|9206|9208.7|9206.9|9206.5|9204.6|267
1636740600000|2021-11-12 18:10:00|9207.4|9205.9|9209.5|9207.1|9209.5|9207.6|9207.4|9205.4|274
1636740900000|2021-11-12 18:15:00|9209.6|9207.2|9208.8|9206.4|9210.4|9208.4|9208.3|9206.4|268
1636741200000|2021-11-12 18:20:00|9208.9|9206.5|9209|9207.5|9209.1|9207.6|9207.5|9205.6|233
1636741500000|2021-11-12 18:25:00|9209.1|9207.6|9208.5|9207|9209.6|9208.1|9208.1|9206.3|237
1636741800000|2021-11-12 18:30:00|9208.6|9207.1|9206|9203.6|9209.4|9207.6|9205.5|9203.5|241
1636742100000|2021-11-12 18:35:00|9205.9|9203.5|9207.9|9206.4|9208.3|9206.6|9204.9|9202.9|388
1636742400000|2021-11-12 18:40:00|9208|9206.5|9209.6|9207.2|9210.1|9208.1|9207.5|9205.9|298
1636742700000|2021-11-12 18:45:00|9209.2|9207.7|9209.8|9208.3|9210.6|9208.6|9209.1|9207.2|291
1636743000000|2021-11-12 18:50:00|9209.9|9208.4|9209.1|9207.6|9210|9208.4|9208.1|9206.4|189
1636743300000|2021-11-12 18:55:00|9209|9207.5|9209.9|9208.4|9210.8|9208.9|9208.8|9206.9|191
1636743600000|2021-11-12 19:00:00|9210|9208.5|9208.1|9206.6|9211.2|9209.5|9208.1|9206.2|235
1636743900000|2021-11-12 19:05:00|9208.2|9206.7|9207.1|9204.7|9208.2|9206.7|9206|9204|176
1636744200000|2021-11-12 19:10:00|9207|9204.6|9207.4|9205.9|9208.2|9206.6|9206.4|9204.5|174
1636744500000|2021-11-12 19:15:00|9207.9|9205.5|9208.1|9205.7|9208.7|9206.7|9206.5|9204.5|216
1636744800000|2021-11-12 19:20:00|9208|9205.6|9207.7|9206.2|9209|9207.1|9207.3|9205.4|253
1636745100000|2021-11-12 19:25:00|9207.8|9206.3|9209.2|9207.7|9209.8|9207.9|9207.5|9205.6|240
1636745400000|2021-11-12 19:30:00|9209.3|9207.8|9210.6|9209.1|9210.9|9209.4|9208.9|9207.4|213
1636745700000|2021-11-12 19:35:00|9210.7|9209.2|9210.9|9209.4|9211.9|9210.3|9210.1|9208.4|236
1636746000000|2021-11-12 19:40:00|9210.8|9209.3|9210.4|9208.9|9212|9210.2|9210.1|9208.3|235
1636746300000|2021-11-12 19:45:00|9210.3|9208.8|9210.5|9208.1|9211.5|9209.6|9209.3|9207.8|253
1636746600000|2021-11-12 19:50:00|9210.4|9208|9209.2|9207.7|9210.6|9208.6|9208.4|9206.5|222
1636746900000|2021-11-12 19:55:00|9209.1|9207.6|9209.8|9207.4|9210.7|9208.7|9207.4|9205.5|404
1636747200000|2021-11-12 20:00:00|9209.7|9207.3|9209.6|9207.2|9211.6|9209.2|9209.5|9207.2|346
1636747500000|2021-11-12 20:05:00|9209.7|9207.3|9209.4|9207.9|9209.9|9208.1|9208.8|9207.1|116
1636747800000|2021-11-12 20:10:00|9209.3|9207.8|9210.7|9208.3|9210.7|9208.3|9209.1|9207.1|130
1636748100000|2021-11-12 20:15:00|9210.6|9208.2|9211.9|9210.4|9212.4|9210.4|9210.5|9208.1|120
1636748400000|2021-11-12 20:20:00|9211.8|9210.3|9211.7|9210.2|9213.3|9211.3|9211.6|9209.7|132
1636748700000|2021-11-12 20:25:00|9212.2|9209.8|9210|9208.5|9212.4|9210.4|9209.9|9208|134
1636749000000|2021-11-12 20:30:00|9209.9|9208.4|9209.8|9208.3|9210.7|9208.9|9209.7|9207.8|177
1636749300000|2021-11-12 20:35:00|9209.9|9208.4|9208.4|9206|9210.6|9208.6|9207.6|9205.8|245
1636749600000|2021-11-12 20:40:00|9208.5|9206.1|9208.6|9206.2|9209.8|9207.6|9207.6|9205.5|253
1636749900000|2021-11-12 20:45:00|9208.5|9206.1|9209.5|9207.1|9209.7|9207.6|9207.9|9205.9|176
1636750200000|2021-11-12 20:50:00|9209.4|9207|9209.6|9207.2|9209.6|9207.4|9207.7|9205.7|211
1636750500000|2021-11-12 20:55:00|9209.5|9207.1|9208|9205.6|9209.6|9207.2|9207|9205.1|300
1636750800000|2021-11-12 21:00:00|9208.2|9205.8|9209.8|9207.4|9210.6|9208.2|9207.6|9205.2|324
1636751100000|2021-11-12 21:05:00|9209.7|9207.3|9211.4|9209|9212|9209.6|9209.7|9207.3|256
1636751400000|2021-11-12 21:10:00|9211.5|9209.1|9212.3|9209.9|9213.2|9210.8|9211.1|9208.7|192
1636751700000|2021-11-12 21:15:00|9212.2|9209.8|9212.1|9209.7|9212.7|9210.3|9211.9|9209.5|196
1636752000000|2021-11-12 21:20:00|9212|9209.6|9213|9210.6|9213.4|9211|9212|9209.6|123
1636752300000|2021-11-12 21:25:00|9212.9|9210.5|9211.6|9209.2|9213.8|9211.4|9210|9207.6|217
1636752600000|2021-11-12 21:30:00|9211.5|9209.1|9212.3|9209.9|9212.8|9210.4|9211.3|9208.9|178
1636752900000|2021-11-12 21:35:00|9212.2|9209.8|9214|9211.6|9214.3|9211.9|9212.2|9209.8|141
1636753200000|2021-11-12 21:40:00|9213.9|9211.5|9213.9|9211.5|9215.1|9212.7|9213.2|9210.8|200
1636753500000|2021-11-12 21:45:00|9214|9211.6|9213.9|9211.5|9214|9211.6|9213|9210.6|262
1636753800000|2021-11-12 21:50:00|9213.6|9211.2|9213.6|9211.2|9214.8|9212.4|9212.7|9210.3|243
1636754100000|2021-11-12 21:55:00|9213.5|9211.1|9212.8|9210.4|9213.7|9211.3|9211.8|9209.4|169
1636923600000|2021-11-14 21:00:00|9213.8|9201.5|9218.3|9205.4|9222.5|9205.7|9213.8|9193.6|6
1636923900000|2021-11-14 21:05:00|9214.6|9193.6|9214.6|9193.6|9222.5|9205.7|9214.6|9193.6|26
1636924200000|2021-11-14 21:10:00|9222.2|9201.7|9222.5|9201.5|9222.5|9205.7|9214.6|9193.6|18
1636924500000|2021-11-14 21:15:00|9218.3|9205.7|9218.3|9204.7|9222.5|9205.7|9214.6|9193.6|30
1636924800000|2021-11-14 21:20:00|9214.4|9193.4|9222.5|9201.5|9222.5|9209.3|9212.7|9193.4|20
1636925100000|2021-11-14 21:25:00|9218.3|9205.7|9222.5|9201.5|9222.9|9205.7|9214.4|9193.4|15
1636925400000|2021-11-14 21:30:00|9222.2|9201.7|9214.4|9193.4|9222.5|9205.7|9214.4|9193.4|10
1636925700000|2021-11-14 21:35:00|9222.5|9201.5|9212.7|9209.3|9222.5|9210.3|9212.7|9193.4|27
1636926000000|2021-11-14 21:40:00|9222.5|9201.5|9222.5|9201.5|9222.5|9205.6|9214.4|9193.4|17
1636926300000|2021-11-14 21:45:00|9222.2|9201.7|9214.4|9193.4|9222.9|9205.6|9214.4|9193.4|14
1636926600000|2021-11-14 21:50:00|9218.3|9205.7|9222.2|9201.7|9223|9210.3|9212.7|9193.4|23
1636926900000|2021-11-14 21:55:00|9214.4|9193.4|9213.7|9210.3|9223.2|9210.3|9211.9|9193.4|27
1636927200000|2021-11-14 22:00:00|9220|9204|9213.1|9198.1|9220|9207|9211.4|9195.9|73
1636927500000|2021-11-14 22:05:00|9216.2|9202.4|9215.5|9200.5|9222.9|9209.9|9212.3|9197.5|83
1636927800000|2021-11-14 22:10:00|9214.1|9199.1|9218.1|9203.1|9224.5|9210.7|9211.3|9198.5|99
1636928100000|2021-11-14 22:15:00|9216.5|9201.5|9219.4|9204.4|9221.3|9206.3|9214.4|9199.4|45
1636928400000|2021-11-14 22:20:00|9219.5|9204.5|9218.9|9203.9|9219.5|9206.1|9214.4|9199.4|88
1636928700000|2021-11-14 22:25:00|9218.6|9203.6|9218.7|9203.7|9219.6|9205.9|9214.9|9199.9|125
1636929000000|2021-11-14 22:30:00|9219.8|9204.8|9220.5|9205.5|9221.4|9206.7|9216.9|9201.9|231
1636929300000|2021-11-14 22:35:00|9218.1|9203.1|9219.6|9205.5|9220.6|9206.8|9215.2|9200.2|191
1636929600000|2021-11-14 22:40:00|9219.4|9205.8|9218.5|9206.4|9220.1|9207.4|9214.5|9199.5|149
1636929900000|2021-11-14 22:45:00|9218.6|9206.5|9217.6|9202.6|9220.1|9208.6|9216|9201|162
1636930200000|2021-11-14 22:50:00|9216.7|9201.7|9220.1|9205.1|9220.5|9208.3|9216.7|9201.7|178
1636930500000|2021-11-14 22:55:00|9219.5|9206.6|9218.7|9203.7|9221.5|9207.5|9217|9202|208
1636930800000|2021-11-14 23:00:00|9218.1|9203.1|9212.9|9209.4|9220.2|9210|9212.8|9202.8|678
1636931100000|2021-11-14 23:05:00|9213|9209.3|9211.8|9208.4|9213.2|9210|9211.5|9207.7|384
1636931400000|2021-11-14 23:10:00|9211.9|9208.2|9212.1|9209.1|9212.6|9210.1|9211.4|9208|313
1636931700000|2021-11-14 23:15:00|9212|9208.9|9214.2|9211.8|9214.5|9212.6|9211.5|9208.9|203
1636932000000|2021-11-14 23:20:00|9214.1|9211.7|9212.7|9210.3|9214.2|9212|9212.5|9210.1|116
1636932300000|2021-11-14 23:25:00|9212.6|9210.2|9213.7|9211.3|9213.9|9211.5|9212.2|9209.8|133
1636932600000|2021-11-14 23:30:00|9213.8|9211.4|9212|9209.6|9213.8|9211.4|9211.9|9209.5|122
1636932900000|2021-11-14 23:35:00|9212.1|9209.7|9212.5|9210.1|9213.5|9211.1|9211.7|9209.4|122
1636933200000|2021-11-14 23:40:00|9212.7|9210.3|9212.6|9210.2|9213.2|9210.8|9212.5|9210.1|84
1636933500000|2021-11-14 23:45:00|9212.6|9210.2|9212.9|9210.5|9214.2|9211.8|9212.6|9210.2|136
1636933800000|2021-11-14 23:50:00|9213|9210.6|9213.4|9211|9213.6|9211.2|9212.6|9210.2|101
1636934100000|2021-11-14 23:55:00|9213.3|9210.9|9213|9210.6|9213.6|9211.2|9212.6|9210.2|105
1636934400000|2021-11-15 00:00:00|9213.1|9210.7|9212|9209.6|9213.5|9211.1|9211.3|9208.9|239
1636934700000|2021-11-15 00:05:00|9211.9|9209.5|9214.4|9212|9214.8|9212.4|9211.9|9209.5|190
1636935000000|2021-11-15 00:10:00|9214.5|9212.1|9214|9211.6|9214.9|9212.5|9213.3|9211.3|183
1636935300000|2021-11-15 00:15:00|9213.9|9211.5|9212.1|9209.7|9214.1|9212.1|9211.8|9209.4|346
1636935600000|2021-11-15 00:20:00|9212|9209.6|9211.5|9209.1|9212.6|9210.5|9210.9|9208.5|264
1636935900000|2021-11-15 00:25:00|9211.4|9209|9212|9209.6|9212.2|9209.8|9211.1|9208.7|230
1636936200000|2021-11-15 00:30:00|9212|9209.6|9211.1|9208.7|9212.7|9210.3|9210.7|9208.6|160
1636936500000|2021-11-15 00:35:00|9211|9208.6|9211.2|9208.8|9211.4|9209.2|9210.5|9208.5|115
1636936800000|2021-11-15 00:40:00|9211.1|9208.7|9209.4|9207|9211.1|9208.7|9208.8|9206.9|135
1636937100000|2021-11-15 00:45:00|9209.4|9207|9208.6|9206.2|9209.9|9207.5|9208.1|9205.8|203
1636937400000|2021-11-15 00:50:00|9208.7|9206.3|9208.7|9206.3|9210.3|9207.9|9208.3|9206.1|264
1636937700000|2021-11-15 00:55:00|9208.5|9206.1|9208.7|9206.3|9209.8|9207.4|9207.8|9205.8|247
1636938000000|2021-11-15 01:00:00|9208.7|9206.3|9208.7|9206.3|9209|9207|9207.4|9205.4|154
1636938300000|2021-11-15 01:05:00|9208.8|9206.4|9209.5|9207.1|9209.7|9207.7|9208.7|9206.3|138
1636938600000|2021-11-15 01:10:00|9209|9207.5|9208.7|9206.3|9209.5|9207.5|9208.2|9206.2|168
1636938900000|2021-11-15 01:15:00|9208.8|9206.4|9208.7|9206.3|9209.4|9207.2|9208.3|9205.9|171
1636939200000|2021-11-15 01:20:00|9208.8|9206.4|9208.6|9206.2|9209.7|9207.8|9208.1|9206|195
1636939500000|2021-11-15 01:25:00|9208.8|9206.4|9207|9204.6|9208.8|9206.4|9206.9|9204.5|171
1636939800000|2021-11-15 01:30:00|9207.1|9204.7|9203.1|9201.6|9207.1|9205.1|9203.1|9201|245
1636940100000|2021-11-15 01:35:00|9203.6|9201.2|9198.5|9196.1|9203.8|9201.4|9198|9195.8|391
1636940400000|2021-11-15 01:40:00|9198.6|9196.2|9197.8|9195.4|9198.8|9196.6|9197.3|9195|219
1636940700000|2021-11-15 01:45:00|9197.7|9195.3|9194.7|9192.3|9198|9196.2|9194.1|9191.9|218
1636941000000|2021-11-15 01:50:00|9194.6|9192.2|9192.8|9191.3|9195.9|9193.8|9192.8|9190.8|169
1636941300000|2021-11-15 01:55:00|9192.9|9191.4|9191.6|9189.2|9193.4|9191.4|9191.1|9188.9|216
1636941600000|2021-11-15 02:00:00|9191.7|9189.3|9190.3|9187.9|9192|9189.6|9188.3|9185.9|302
1636941900000|2021-11-15 02:05:00|9190.7|9188.3|9195.9|9193.5|9195.9|9193.6|9190.7|9188.3|238
1636942200000|2021-11-15 02:10:00|9196|9193.6|9194.4|9192|9197|9194.7|9194|9191.9|203
1636942500000|2021-11-15 02:15:00|9194.4|9192|9195.4|9193|9195.4|9193.4|9192.9|9190.9|364
1636942800000|2021-11-15 02:20:00|9195.3|9192.9|9193.6|9191.2|9195.3|9193.4|9193|9190.9|261
1636943100000|2021-11-15 02:25:00|9193.5|9191.1|9191.9|9189.5|9194.5|9192.1|9191.7|9189.3|386
1636943400000|2021-11-15 02:30:00|9192|9189.6|9192.8|9190.4|9193.2|9190.8|9190.3|9187.9|362
1636943700000|2021-11-15 02:35:00|9192.7|9190.3|9193.4|9191|9193.6|9191.7|9191.9|9189.8|245
1636944000000|2021-11-15 02:40:00|9193.6|9191.2|9193.9|9191.5|9194.2|9192.2|9192.9|9190.9|171
1636944300000|2021-11-15 02:45:00|9193.8|9191.4|9191.9|9189.5|9193.9|9191.7|9191.4|9189.4|246
1636944600000|2021-11-15 02:50:00|9192.1|9189.7|9191|9188.6|9192.2|9190.3|9190.4|9188.3|194
1636944900000|2021-11-15 02:55:00|9191.1|9188.7|9190.9|9188.5|9191.8|9189.9|9189.8|9187.8|271
1636945200000|2021-11-15 03:00:00|9190.6|9188.2|9192.7|9190.3|9193.1|9190.7|9190.6|9188.2|321
1636945500000|2021-11-15 03:05:00|9192.9|9190.5|9193.6|9191.2|9193.6|9191.2|9191.4|9189.4|263
1636945800000|2021-11-15 03:10:00|9193.4|9191|9193.6|9191.2|9194|9191.6|9192.5|9190.1|299
1636946100000|2021-11-15 03:15:00|9193.7|9191.3|9193.2|9190.8|9193.8|9191.6|9192.1|9190.2|160
1636946400000|2021-11-15 03:20:00|9192.6|9191.1|9192.6|9190.2|9193.3|9191.3|9192.1|9190|122
1636946700000|2021-11-15 03:25:00|9192.7|9190.3|9192.6|9190.2|9193.6|9191.6|9192.2|9190|145
1636947000000|2021-11-15 03:30:00|9192.7|9190.3|9192.6|9190.2|9193.9|9191.5|9192.3|9189.9|269
1636947300000|2021-11-15 03:35:00|9192.5|9190.1|9192.6|9190.2|9193|9190.6|9191.5|9189.3|148
1636947600000|2021-11-15 03:40:00|9192.7|9190.3|9193.8|9191.4|9194|9191.6|9191.6|9189.4|242
1636947900000|2021-11-15 03:45:00|9193.2|9191.7|9194.2|9191.8|9194.3|9192.3|9193|9191|110
1636948200000|2021-11-15 03:50:00|9194.3|9191.9|9194.5|9193|9195.1|9193|9193.6|9191.6|120
1636948500000|2021-11-15 03:55:00|9194.4|9192.9|9194.4|9192|9195.2|9193.1|9194.1|9192|92
1636948800000|2021-11-15 04:00:00|9193.9|9192.4|9193.2|9191.7|9195.1|9193.2|9192.8|9190.8|145
1636949100000|2021-11-15 04:05:00|9193.3|9191.8|9196|9193.6|9196|9194.1|9193|9191|103
1636949400000|2021-11-15 04:10:00|9195.9|9193.5|9196.8|9194.4|9196.9|9194.8|9195.3|9193.4|119
1636949700000|2021-11-15 04:15:00|9196.9|9194.5|9197.1|9194.7|9197.2|9195.1|9196.2|9194.2|95
1636950000000|2021-11-15 04:20:00|9197.2|9194.8|9196.6|9194.2|9197.3|9195|9196.2|9194.2|104
1636950300000|2021-11-15 04:25:00|9196.7|9194.3|9196.1|9193.7|9196.9|9194.8|9195.5|9193.6|112
1636950600000|2021-11-15 04:30:00|9196|9193.6|9196.6|9194.2|9196.7|9194.3|9195.4|9193|112
1636950900000|2021-11-15 04:35:00|9196.7|9194.3|9195.1|9192.7|9196.8|9194.8|9194.5|9192.5|138
1636951200000|2021-11-15 04:40:00|9194.7|9192.3|9193.9|9192.4|9195|9193|9193.6|9191.5|156
1636951500000|2021-11-15 04:45:00|9193.8|9192.3|9193.7|9192.2|9195|9193|9193.6|9191.7|161
1636951800000|2021-11-15 04:50:00|9193.5|9192|9195|9192.6|9195.1|9192.8|9193.5|9191.6|83
1636952100000|2021-11-15 04:55:00|9195.1|9192.7|9196.4|9194|9196.6|9194.2|9194.6|9192.6|86
1636952400000|2021-11-15 05:00:00|9196.3|9193.9|9196.2|9193.8|9196.9|9194.5|9195.6|9193.3|193
1636952700000|2021-11-15 05:05:00|9196.3|9193.9|9195.6|9193.2|9196.7|9194.3|9195|9193|166
1636953000000|2021-11-15 05:10:00|9195.5|9193.1|9197.8|9195.4|9198.1|9195.8|9195.1|9193.1|221
1636953300000|2021-11-15 05:15:00|9197.7|9195.3|9198.5|9196.1|9198.9|9196.6|9197.2|9195|210
1636953600000|2021-11-15 05:20:00|9198.4|9196|9199.6|9197.2|9199.9|9197.8|9198.4|9196|111
1636953900000|2021-11-15 05:25:00|9199.7|9197.3|9198.9|9196.5|9200.5|9198.1|9198.6|9196.2|166
1636954200000|2021-11-15 05:30:00|9198.8|9196.4|9199.6|9197.2|9199.8|9197.5|9198.2|9196|188
1636954500000|2021-11-15 05:35:00|9199.5|9197.1|9200.3|9198.8|9201.1|9199.1|9198.9|9196.8|152
1636954800000|2021-11-15 05:40:00|9200.2|9198.7|9200.2|9197.8|9201|9199.1|9199.7|9197.3|229
1636955100000|2021-11-15 05:45:00|9200.3|9197.9|9198.6|9196.2|9200.5|9198.1|9198|9195.9|184
1636955400000|2021-11-15 05:50:00|9198.5|9196.1|9196|9194.5|9198.5|9196.4|9196|9194|133
1636955700000|2021-11-15 05:55:00|9195.9|9194.4|9196.8|9194.4|9196.9|9194.5|9195.5|9193.4|244
1636956000000|2021-11-15 06:00:00|9196.9|9194.5|9196|9193.6|9196.9|9195|9195.4|9193.4|178
1636956300000|2021-11-15 06:05:00|9196.1|9193.7|9197.3|9194.9|9197.4|9195.5|9195.6|9193.4|185
1636956600000|2021-11-15 06:10:00|9197.5|9195.1|9198.1|9196.6|9198.7|9196.7|9197|9195.1|272
1636956900000|2021-11-15 06:15:00|9198|9196.5|9198.3|9195.9|9199.4|9197.5|9197.1|9195.2|496
1636957200000|2021-11-15 06:20:00|9198.2|9195.8|9197.8|9195.4|9198.5|9196.4|9196.1|9194.1|358
1636957500000|2021-11-15 06:25:00|9197.7|9195.3|9198|9195.6|9199|9197|9197.6|9195.3|125
1636957800000|2021-11-15 06:30:00|9197.9|9195.5|9198.8|9196.4|9199|9197.2|9197.8|9195.4|128
1636958100000|2021-11-15 06:35:00|9198.7|9196.3|9199.1|9196.7|9199.4|9197.3|9198.7|9196.3|107
1636958400000|2021-11-15 06:40:00|9199.2|9196.8|9198.3|9195.9|9199.5|9197.2|9197.8|9195.9|167
1636958700000|2021-11-15 06:45:00|9198.2|9195.8|9198.1|9195.7|9199.1|9197.1|9197.2|9195.3|224
1636959000000|2021-11-15 06:50:00|9198.2|9195.8|9196.7|9194.3|9198.4|9196.5|9196|9193.9|213
1636959300000|2021-11-15 06:55:00|9196.9|9194.5|9196.7|9194.3|9197.6|9195.6|9195.8|9193.6|154
1636959600000|2021-11-15 07:00:00|9196.8|9194.4|9196.7|9194.3|9197.7|9195.8|9195.6|9193.5|280
1636959900000|2021-11-15 07:05:00|9196.8|9194.4|9195.3|9192.9|9196.9|9194.8|9194.6|9192.7|290
1636960200000|2021-11-15 07:10:00|9195.2|9192.8|9198.6|9196.2|9198.7|9196.8|9194.6|9192.7|249
1636960500000|2021-11-15 07:15:00|9198.7|9196.3|9198.2|9195.8|9199.6|9197.5|9197.1|9195|279
1636960800000|2021-11-15 07:20:00|9197.5|9196|9196.6|9194.2|9198.8|9196.8|9195.9|9193.9|363
1636961100000|2021-11-15 07:25:00|9196.7|9194.3|9197.6|9196.1|9198.3|9196.3|9195.7|9193.8|359
1636961400000|2021-11-15 07:30:00|9197.7|9196.2|9198.7|9196.3|9199.4|9197.5|9197|9194.9|364
1636961700000|2021-11-15 07:35:00|9198.6|9196.2|9202.4|9200|9202.5|9200.1|9198.1|9196|297
1636962000000|2021-11-15 07:40:00|9202.3|9199.9|9202|9199.6|9203.1|9200.7|9201.1|9199.1|327
1636962300000|2021-11-15 07:45:00|9202.2|9199.8|9200.8|9199.3|9202.2|9200.1|9200.7|9198.6|220
1636962600000|2021-11-15 07:50:00|9200.7|9199.2|9201.9|9200.4|9203|9200.9|9200.7|9198.8|313
1636962900000|2021-11-15 07:55:00|9201.8|9200.3|9201.8|9199.4|9204.3|9202.4|9201.2|9199.3|436
1636963200000|2021-11-15 08:00:00|9201.2|9199.7|9203.4|9201.9|9206.3|9204.1|9199.9|9198|611
1636963500000|2021-11-15 08:05:00|9203.3|9201.8|9203|9200.6|9204.7|9202.9|9201.4|9199.4|473
1636963800000|2021-11-15 08:10:00|9202.9|9200.5|9200.4|9198|9203.5|9201.2|9200|9197.8|382
1636964100000|2021-11-15 08:15:00|9200.3|9197.9|9197.6|9195.2|9201.3|9199.4|9196|9194.3|481
1636964400000|2021-11-15 08:20:00|9197.7|9195.3|9197.4|9195.9|9200.2|9197.8|9196.8|9194.8|466
1636964700000|2021-11-15 08:25:00|9197.3|9195.8|9198.9|9197.4|9200.2|9198.3|9196.9|9194.9|408
1636965000000|2021-11-15 08:30:00|9198.8|9197.3|9199.9|9197.5|9199.9|9197.6|9194.6|9192.6|491
1636965300000|2021-11-15 08:35:00|9200.2|9197.8|9206.1|9203.7|9206.5|9204.4|9200.2|9197.8|503
1636965600000|2021-11-15 08:40:00|9206|9203.6|9214|9211.6|9214.8|9212.4|9205|9203.3|615
1636965900000|2021-11-15 08:45:00|9214.2|9211.8|9212|9209.6|9214.3|9212.1|9209.6|9207.2|416
1636966200000|2021-11-15 08:50:00|9211.8|9209.4|9208.6|9206.2|9212.2|9210.1|9207.9|9205.5|424
1636966500000|2021-11-15 08:55:00|9208.7|9206.3|9206.5|9204.1|9209.4|9207.5|9205.9|9203.8|548
1636966800000|2021-11-15 09:00:00|9206.4|9204|9207|9204.6|9211|9209.1|9205.8|9203.9|556
1636967100000|2021-11-15 09:05:00|9207.1|9204.7|9208.1|9205.7|9208.2|9206.2|9205.9|9204|512
1636967400000|2021-11-15 09:10:00|9208|9205.6|9206.2|9204.7|9211.1|9208.7|9205.8|9204.1|447
1636967700000|2021-11-15 09:15:00|9206.4|9204.9|9207.7|9205.3|9209.7|9207.3|9206.1|9204.1|435
1636968000000|2021-11-15 09:20:00|9207.8|9205.4|9208.6|9206.2|9209.6|9207.7|9206.7|9204.7|522
1636968300000|2021-11-15 09:25:00|9208.5|9206.1|9207.8|9205.4|9209.5|9207.6|9207|9205.2|396
1636968600000|2021-11-15 09:30:00|9207.7|9205.3|9208.2|9206.7|9209.1|9207|9206.9|9205.1|407
1636968900000|2021-11-15 09:35:00|9208.3|9206.8|9204.4|9202|9209.4|9207.4|9201.6|9199.7|442
1636969200000|2021-11-15 09:40:00|9204.6|9202.2|9202.6|9200.2|9204.7|9202.4|9201.8|9199.9|373
1636969500000|2021-11-15 09:45:00|9202.5|9200.1|9205.5|9203.1|9206.1|9204.3|9201.6|9199.6|390
1636969800000|2021-11-15 09:50:00|9205.4|9203|9203.8|9202.3|9205.5|9203.2|9202|9200.1|426
1636970100000|2021-11-15 09:55:00|9203.9|9202.4|9203.8|9201.4|9206.8|9204.4|9202.5|9200.7|529
1636970400000|2021-11-15 10:00:00|9203.7|9201.3|9206|9203.6|9206.1|9204.1|9202.4|9200.6|538
1636970700000|2021-11-15 10:05:00|9205.4|9203.9|9204.4|9202.9|9207.4|9205.2|9203.2|9201.5|556
1636971000000|2021-11-15 10:10:00|9204.3|9202.8|9205.4|9203.9|9206.5|9204.9|9204.3|9202.7|408
1636971300000|2021-11-15 10:15:00|9205.3|9203.8|9206.3|9203.9|9207|9205.2|9205.1|9203.5|280
1636971600000|2021-11-15 10:20:00|9206.2|9203.8|9203.3|9201.8|9207|9205.1|9203.3|9201.7|389
1636971900000|2021-11-15 10:25:00|9203.5|9202|9203.3|9201.8|9205.1|9203.1|9200.9|9198.7|401
1636972200000|2021-11-15 10:30:00|9203.2|9201.7|9200|9197.6|9203.9|9201.9|9198.9|9196.9|474
1636972500000|2021-11-15 10:35:00|9200.1|9197.7|9202.3|9199.9|9203.4|9201.2|9199|9196.7|474
1636972800000|2021-11-15 10:40:00|9202.2|9199.8|9201|9198.6|9204.1|9202.1|9200.3|9197.9|425
1636973100000|2021-11-15 10:45:00|9200.9|9198.5|9198.7|9196.3|9201.7|9199.8|9198.3|9196.1|432
1636973400000|2021-11-15 10:50:00|9198.4|9196|9198.6|9197.1|9199.2|9197.4|9197.2|9195.1|405
1636973700000|2021-11-15 10:55:00|9198.5|9197|9201.2|9199.7|9202.8|9200.4|9198.3|9196.3|453
1636974000000|2021-11-15 11:00:00|9201.3|9199.8|9202|9199.6|9202.8|9200.9|9199.4|9197.2|430
1636974300000|2021-11-15 11:05:00|9202.1|9199.7|9201.9|9199.5|9203.7|9201.3|9200.5|9198.1|543
1636974600000|2021-11-15 11:10:00|9201.8|9199.4|9202.5|9201|9204.1|9202.1|9201.6|9199.4|477
1636974900000|2021-11-15 11:15:00|9202.6|9201.1|9203.2|9201.7|9203.7|9201.8|9200.9|9198.5|490
1636975200000|2021-11-15 11:20:00|9203.3|9201.8|9208.8|9206.4|9209.2|9207.3|9203.2|9201.4|413
1636975500000|2021-11-15 11:25:00|9208.9|9206.5|9209|9206.6|9211.7|9209.7|9207.5|9205.5|331
1636975800000|2021-11-15 11:30:00|9209.4|9207|9208.1|9205.7|9210.1|9207.9|9207.5|9205.1|545
1636976100000|2021-11-15 11:35:00|9208|9205.6|9205|9202.6|9209.7|9207.5|9204.3|9202|446
1636976400000|2021-11-15 11:40:00|9204.9|9202.5|9202.6|9200.2|9205.5|9203.1|9201.7|9199.6|468
1636976700000|2021-11-15 11:45:00|9202.7|9200.3|9201.6|9199.2|9202.7|9200.5|9199.2|9197.2|423
1636977000000|2021-11-15 11:50:00|9201.2|9199.7|9199.7|9197.3|9201.7|9199.9|9198.8|9197|388
1636977300000|2021-11-15 11:55:00|9199.6|9197.2|9200.2|9198.7|9200.5|9198.7|9197.7|9196|357
1636977600000|2021-11-15 12:00:00|9200.1|9198.6|9202.6|9201.1|9203|9201.2|9199.3|9197.3|374
1636977900000|2021-11-15 12:05:00|9203|9200.6|9204.5|9203|9205.4|9203.5|9202.1|9200.3|309
1636978200000|2021-11-15 12:10:00|9204.6|9203.1|9201.4|9199.9|9204.7|9203.2|9199.9|9198.1|418
1636978500000|2021-11-15 12:15:00|9201.3|9199.8|9200.4|9198.9|9203.5|9201.6|9200.2|9198.4|353
1636978800000|2021-11-15 12:20:00|9200.5|9199|9202.7|9200.3|9202.8|9200.9|9198.6|9196.8|376
1636979100000|2021-11-15 12:25:00|9202.6|9200.2|9202.7|9200.3|9203.3|9201.6|9201.3|9199.4|343
1636979400000|2021-11-15 12:30:00|9202.2|9200.7|9200.8|9198.4|9202.7|9201.2|9199.8|9198|302
1636979700000|2021-11-15 12:35:00|9200.7|9198.3|9201.5|9200|9202.5|9200.6|9199.8|9198.1|350
1636980000000|2021-11-15 12:40:00|9201.6|9200.1|9201|9198.6|9201.7|9200.1|9199.9|9198.1|340
1636980300000|2021-11-15 12:45:00|9201.1|9198.7|9200.5|9199|9201.3|9199.3|9199.4|9197.5|331
1636980600000|2021-11-15 12:50:00|9200.4|9198.9|9203.2|9201.7|9203.9|9202.2|9200.1|9198.3|351
1636980900000|2021-11-15 12:55:00|9203.3|9201.8|9205.7|9204.2|9207.1|9205.5|9203.3|9201.8|496
1636981200000|2021-11-15 13:00:00|9205.6|9204.1|9206.2|9203.8|9207.3|9205.5|9204|9201.9|503
1636981500000|2021-11-15 13:05:00|9206.3|9203.9|9205.8|9203.4|9206.4|9204.5|9204.5|9202.3|402
1636981800000|2021-11-15 13:10:00|9205.7|9203.3|9204.6|9202.2|9206.3|9204.5|9203.3|9201.8|415
1636982100000|2021-11-15 13:15:00|9204|9202.5|9202.4|9200.9|9205.2|9203.3|9199.3|9197.8|516
1636982400000|2021-11-15 13:20:00|9202.5|9201|9201.6|9200.1|9203.6|9201.8|9200.4|9198.4|504
1636982700000|2021-11-15 13:25:00|9201.7|9200.2|9203.9|9201.5|9204.5|9202.7|9201.7|9199.9|389
1636983000000|2021-11-15 13:30:00|9203.6|9201.2|9205.2|9202.8|9207.4|9205.6|9203.4|9201|614
1636983300000|2021-11-15 13:35:00|9205.1|9202.7|9204|9201.6|9205.1|9202.9|9202.1|9200|512
1636983600000|2021-11-15 13:40:00|9204.1|9201.7|9203.8|9201.4|9206.2|9204.2|9202.4|9200.6|398
1636983900000|2021-11-15 13:45:00|9203.9|9201.5|9205.6|9203.2|9207.7|9205.3|9203.8|9201.5|555
1636984200000|2021-11-15 13:50:00|9205.5|9203.1|9204.6|9202.2|9205.9|9203.9|9203.1|9201|486
1636984500000|2021-11-15 13:55:00|9204.3|9201.9|9203.9|9201.5|9205.9|9203.8|9202.4|9200.5|503
1636984800000|2021-11-15 14:00:00|9203.5|9202|9206.6|9204.2|9208.4|9206.5|9202.9|9200.9|502
1636985100000|2021-11-15 14:05:00|9206.7|9204.3|9207.8|9205.4|9208|9206.1|9205|9202.7|553
1636985400000|2021-11-15 14:10:00|9207.6|9206.1|9206.5|9204.1|9211.7|9209.9|9205.8|9203.7|721
1636985700000|2021-11-15 14:15:00|9206.6|9204.2|9206.4|9204|9208.8|9206.8|9204.9|9202.9|636
1636986000000|2021-11-15 14:20:00|9206.5|9204.1|9206.5|9205|9208.3|9206.3|9204.6|9202.7|625
1636986300000|2021-11-15 14:25:00|9207.1|9204.7|9204.4|9202|9207.4|9205.4|9203.6|9201.5|531
1636986600000|2021-11-15 14:30:00|9204.5|9202.1|9212.1|9209.7|9212.3|9209.9|9201.3|9199.1|710
1636986900000|2021-11-15 14:35:00|9212|9209.6|9207.6|9205.2|9212.1|9209.9|9205.8|9203.7|743
1636987200000|2021-11-15 14:40:00|9207.5|9205.1|9207.9|9205.5|9209.1|9206.9|9206.9|9204.7|633
1636987500000|2021-11-15 14:45:00|9208|9205.6|9207|9204.6|9208|9205.7|9204.3|9202.4|662
1636987800000|2021-11-15 14:50:00|9206.9|9204.5|9206.1|9204.6|9207.4|9205.3|9204.5|9202.6|582
1636988100000|2021-11-15 14:55:00|9206.3|9204.8|9206.4|9204.9|9209.6|9207.7|9205.2|9203.2|652
1636988400000|2021-11-15 15:00:00|9206.5|9205|9205|9202.6|9207.1|9205|9202.3|9200.4|700
1636988700000|2021-11-15 15:05:00|9204.9|9202.5|9206|9203.6|9211.4|9209.1|9203.4|9201.5|928
1636989000000|2021-11-15 15:10:00|9205.4|9203.9|9202.8|9200.4|9205.7|9203.9|9199.9|9197.9|686
1636989300000|2021-11-15 15:15:00|9202.7|9200.3|9211.2|9208.8|9212.5|9210.5|9202.4|9200.1|881
1636989600000|2021-11-15 15:20:00|9211.1|9208.7|9208.9|9206.5|9211.7|9209.6|9205.1|9203.1|585
1636989900000|2021-11-15 15:25:00|9208.4|9206.9|9212.8|9210.4|9213.2|9211.6|9207.1|9205.4|602
1636990200000|2021-11-15 15:30:00|9212.7|9210.3|9216.8|9215.3|9220|9218.1|9211.9|9209.7|702
1636990500000|2021-11-15 15:35:00|9217.2|9214.8|9218.8|9216.4|9219.1|9216.8|9214.6|9212.4|765
1636990800000|2021-11-15 15:40:00|9218.7|9216.3|9218.5|9216.1|9219.2|9217.1|9214.9|9212.9|646
1636991100000|2021-11-15 15:45:00|9218.6|9216.2|9218.7|9216.3|9220.6|9218.6|9216.8|9215|597
1636991400000|2021-11-15 15:50:00|9218.9|9216.5|9223.8|9221.4|9224.8|9222.7|9217.7|9215.6|658
1636991700000|2021-11-15 15:55:00|9223.9|9221.5|9222|9220.5|9225.8|9223.9|9221.7|9219.6|688
1636992000000|2021-11-15 16:00:00|9222.2|9220.7|9221.6|9220.1|9225.9|9223.7|9221.2|9218.8|735
1636992300000|2021-11-15 16:05:00|9222.2|9219.8|9223.6|9221.2|9225.3|9223.3|9220.8|9218.4|694
1636992600000|2021-11-15 16:10:00|9222.7|9220.8|9221.6|9220.1|9223.5|9221.7|9219.6|9217.9|615
1636992900000|2021-11-15 16:15:00|9222.4|9220|9218.2|9216.7|9222.4|9220.1|9218.1|9216.1|459
1636993200000|2021-11-15 16:20:00|9218.6|9216.2|9216.4|9214|9219.1|9217.5|9215.9|9213.7|408
1636993500000|2021-11-15 16:25:00|9216|9213.6|9215.5|9213.1|9217.3|9215.3|9213.4|9211.4|382
1636993800000|2021-11-15 16:30:00|9215.6|9213.2|9211.8|9209.4|9215.6|9213.5|9211.3|9209.3|474
1636994100000|2021-11-15 16:35:00|9211.7|9209.3|9216.5|9214.1|9216.5|9214.4|9210.8|9208.9|407
1636994400000|2021-11-15 16:40:00|9216.4|9214|9221.5|9219.1|9222.3|9220.2|9216.3|9214|460
1636994700000|2021-11-15 16:45:00|9222|9219.6|9219.5|9218|9222.4|9220.4|9217.4|9215.4|431
1636995000000|2021-11-15 16:50:00|9219.4|9217.9|9222.1|9219.7|9224.1|9222.1|9219.4|9217.5|464
1636995300000|2021-11-15 16:55:00|9222.2|9219.8|9219.3|9216.9|9222.5|9220.1|9218.5|9216.4|333
1636995600000|2021-11-15 17:00:00|9218.8|9217.3|9221.5|9219.1|9224.9|9222.5|9218.6|9216.6|412
1636995900000|2021-11-15 17:05:00|9221.4|9219|9223.2|9220.8|9223.5|9221.1|9220.9|9218.9|310
1636996200000|2021-11-15 17:10:00|9223.1|9220.7|9225.3|9222.9|9225.8|9223.5|9222.5|9220.5|470
1636996500000|2021-11-15 17:15:00|9225.4|9223|9224.4|9222.9|9228.1|9226|9224.3|9222.2|448
1636996800000|2021-11-15 17:20:00|9224.9|9222.5|9239.5|9237|9240.2|9237.8|9224|9221.9|633
1636997100000|2021-11-15 17:25:00|9239.4|9236.9|9238.1|9235.7|9240.4|9237.8|9234.5|9232.2|1079
1636997400000|2021-11-15 17:30:00|9238|9235.6|9238.3|9235.9|9240.2|9238.2|9236.4|9234.2|687
1636997700000|2021-11-15 17:35:00|9238.4|9236|9240|9237.6|9241.7|9239.3|9236.6|9234.4|703
1636998000000|2021-11-15 17:40:00|9239.8|9237.4|9241.6|9239.2|9243.4|9241.4|9239|9236.6|538
1636998300000|2021-11-15 17:45:00|9241.7|9239.3|9238.1|9235.7|9241.7|9239.5|9237.6|9235.2|404
1636998600000|2021-11-15 17:50:00|9238|9235.6|9237.4|9235.9|9238.1|9236.1|9235.7|9233.5|550
1636998900000|2021-11-15 17:55:00|9237.8|9235.4|9236.3|9233.9|9240.7|9238.5|9235.9|9233.5|532
1636999200000|2021-11-15 18:00:00|9236.4|9234|9237.1|9234.7|9237.4|9235|9234.5|9232.1|479
1636999500000|2021-11-15 18:05:00|9237.2|9234.8|9238.4|9236|9238.4|9236|9235.8|9233.8|382
1636999800000|2021-11-15 18:10:00|9238.2|9235.8|9235.9|9233.5|9238.7|9236.8|9235.7|9233.5|317
1637000100000|2021-11-15 18:15:00|9236.1|9233.7|9238.5|9236.1|9238.6|9236.6|9234.5|9232.2|386
1637000400000|2021-11-15 18:20:00|9238.4|9236|9240.9|9238.5|9241.6|9239.6|9238.4|9236|351
1637000700000|2021-11-15 18:25:00|9241|9238.6|9239.2|9236.8|9241|9238.9|9238.6|9236.6|305
1637001000000|2021-11-15 18:30:00|9239.3|9236.9|9237.1|9235.6|9240.1|9238|9236|9234.1|401
1637001300000|2021-11-15 18:35:00|9237.2|9235.7|9238.2|9235.8|9239.4|9237.5|9237.1|9235.1|293
1637001600000|2021-11-15 18:40:00|9238.3|9235.9|9237.4|9235|9239.9|9237.8|9236.9|9234.8|389
1637001900000|2021-11-15 18:45:00|9237.5|9235.1|9235.4|9233|9237.5|9235.3|9234.8|9232.4|316
1637002200000|2021-11-15 18:50:00|9235|9233.5|9239|9236.6|9239.2|9237.1|9234.8|9232.7|273
1637002500000|2021-11-15 18:55:00|9238.8|9237.3|9238.2|9235.8|9240.1|9237.9|9237.7|9235.5|268
1637002800000|2021-11-15 19:00:00|9238.3|9235.9|9236.6|9235.1|9238.5|9236.3|9235.8|9233.9|308
1637003100000|2021-11-15 19:05:00|9236.7|9235.2|9236.9|9235.4|9237.9|9236|9236.6|9234.7|184
1637003400000|2021-11-15 19:10:00|9237.3|9234.9|9233.8|9232.3|9237.4|9235.5|9233.7|9231.9|235
1637003700000|2021-11-15 19:15:00|9233.9|9232.4|9236.1|9234.6|9236.9|9235.3|9233.2|9231.7|220
1637004000000|2021-11-15 19:20:00|9235.9|9234.4|9239|9237.5|9240.1|9238.2|9235.8|9234.2|240
1637004300000|2021-11-15 19:25:00|9239.2|9237.7|9240|9238.5|9241.7|9239.8|9239.2|9237|253
1637004600000|2021-11-15 19:30:00|9240.1|9238.6|9238.7|9237.2|9240.1|9238.6|9238|9236.2|216
1637004900000|2021-11-15 19:35:00|9238.8|9237.3|9242.2|9240.7|9243.1|9241.2|9238.7|9237.2|234
1637005200000|2021-11-15 19:40:00|9242.3|9240.8|9241.7|9240.2|9243.5|9241.5|9241.3|9239.5|250
1637005500000|2021-11-15 19:45:00|9241.8|9240.3|9240.4|9238.9|9242.5|9240.5|9239.8|9238|248
1637005800000|2021-11-15 19:50:00|9240.3|9238.8|9243.3|9240.9|9243.3|9241.4|9239.8|9238.3|210
1637006100000|2021-11-15 19:55:00|9243.2|9240.8|9247.7|9246.2|9248.4|9246.3|9242|9240|440
1637006400000|2021-11-15 20:00:00|9247.6|9246.1|9249.9|9247.5|9250.1|9248.2|9247.3|9245.4|491
1637006700000|2021-11-15 20:05:00|9250|9247.6|9249.1|9246.7|9250|9247.9|9247.1|9245.2|392
1637007000000|2021-11-15 20:10:00|9249.2|9246.8|9246.6|9244.2|9250.5|9248.7|9246.4|9244.2|318
1637007300000|2021-11-15 20:15:00|9246.7|9244.3|9244.1|9241.7|9247.2|9245.3|9243.8|9241.6|320
1637007600000|2021-11-15 20:20:00|9244.2|9241.8|9248.2|9245.8|9248.4|9246.8|9243.7|9241.6|415
1637007900000|2021-11-15 20:25:00|9247.9|9245.5|9251.7|9249.3|9252.7|9250.5|9247.3|9245.2|488
1637008200000|2021-11-15 20:30:00|9251.2|9249.7|9253|9250.6|9253.4|9251.2|9250.3|9248.4|479
1637008500000|2021-11-15 20:35:00|9253.1|9250.7|9253.5|9252|9256.5|9254.6|9252.4|9250.5|536
1637008800000|2021-11-15 20:40:00|9253.6|9252.1|9252.1|9249.7|9254.3|9252.5|9250.7|9248.6|382
1637009100000|2021-11-15 20:45:00|9251.8|9250.3|9252.8|9250.4|9253.4|9251.4|9251.2|9249.2|334
1637009400000|2021-11-15 20:50:00|9252.3|9250.8|9253.5|9251.1|9254.4|9252.3|9252.3|9250.5|285
1637009700000|2021-11-15 20:55:00|9254|9251.6|9256.3|9253.9|9258.8|9256.5|9253.7|9251.6|392
1637010000000|2021-11-15 21:00:00|9256.2|9253.8|9254.5|9253|9256.2|9253.8|9254.1|9251.9|332
1637010300000|2021-11-15 21:05:00|9254.6|9253.1|9254.1|9251.7|9256|9254|9254|9251.6|236
1637010600000|2021-11-15 21:10:00|9254.2|9251.8|9253.4|9251|9255.5|9253.2|9252.8|9250.4|258
1637010900000|2021-11-15 21:15:00|9253.2|9250.8|9249.9|9247.5|9253.4|9251|9249.8|9247.4|222
1637011200000|2021-11-15 21:20:00|9249.6|9247.2|9251.6|9249.2|9252.7|9250.3|9249.6|9247.2|209
1637011500000|2021-11-15 21:25:00|9251.5|9249.1|9252|9249.6|9252.5|9250.3|9250.2|9248.1|172
1637011800000|2021-11-15 21:30:00|9251.9|9249.5|9250.8|9248.4|9252|9249.6|9250.8|9248.4|117
1637012100000|2021-11-15 21:35:00|9251|9248.6|9248.1|9245.7|9251|9248.6|9247.5|9245.1|165
1637012400000|2021-11-15 21:40:00|9248.2|9245.8|9247.7|9245.3|9249.2|9246.8|9246.6|9244.6|166
1637012700000|2021-11-15 21:45:00|9247.6|9245.2|9249.6|9247.2|9250.1|9247.7|9247.6|9245.2|157
1637013000000|2021-11-15 21:50:00|9249.8|9247.4|9251.5|9249.1|9251.7|9249.3|9249.6|9247.2|240
1637013300000|2021-11-15 21:55:00|9251.6|9249.2|9252.9|9250.5|9253.9|9251.5|9251.4|9249|403
1637013600000|2021-11-15 22:00:00|9253|9250.3|9253.5|9249.4|9253.6|9250.4|9253|9249.4|42
1637013900000|2021-11-15 22:05:00|9253.7|9249.1|9254.7|9244|9256.9|9250.9|9252.5|9237.5|87
1637014200000|2021-11-15 22:10:00|9254.9|9239.9|9255.7|9240.7|9259.9|9248.5|9242.1|9227.1|689
1637014500000|2021-11-15 22:15:00|9255.4|9240.4|9256.5|9241.5|9257.8|9243.3|9248.2|9233.2|415
1637014800000|2021-11-15 22:20:00|9256.6|9241.6|9256.1|9241.1|9257.1|9242.1|9254.4|9239.4|304
1637015100000|2021-11-15 22:25:00|9254.9|9239.9|9256.5|9241.5|9257.5|9242.5|9253.1|9238.1|320
1637015400000|2021-11-15 22:30:00|9256.9|9241.9|9258.8|9243.8|9260.2|9245.2|9256.8|9241.9|273
1637015700000|2021-11-15 22:35:00|9258.9|9243.9|9256.2|9243.8|9259.6|9244.7|9255.7|9241.6|375
1637016000000|2021-11-15 22:40:00|9256.3|9243.7|9258.7|9243.8|9259.3|9248.3|9255.1|9241.7|356
1637016300000|2021-11-15 22:45:00|9257.6|9244.8|9257.7|9244.6|9258.9|9246.4|9255.8|9242.4|376
1637016600000|2021-11-15 22:50:00|9257.5|9244.4|9257.9|9243.3|9258.8|9245.9|9255.7|9242.4|464
1637016900000|2021-11-15 22:55:00|9257.8|9243.4|9260.7|9247.2|9261.4|9249|9254.7|9243.2|547
1637017200000|2021-11-15 23:00:00|9259.7|9246.4|9250.9|9248.3|9259.7|9249.4|9250.5|9243.9|560
1637017500000|2021-11-15 23:05:00|9251|9248.2|9251.5|9249.1|9252|9249.5|9250.5|9247.6|272
1637017800000|2021-11-15 23:10:00|9251.4|9249|9251.4|9249|9252|9249.6|9251.1|9248.7|153
1637018100000|2021-11-15 23:15:00|9251.5|9249.1|9250.6|9248.2|9252.3|9249.7|9250.5|9248.1|164
1637018400000|2021-11-15 23:20:00|9250.7|9248.3|9250.4|9248|9250.7|9248.5|9250|9247.8|96
1637018700000|2021-11-15 23:25:00|9250.5|9248.1|9251.1|9248.7|9251.3|9249.2|9250.2|9247.8|149
1637019000000|2021-11-15 23:30:00|9251|9248.6|9251.3|9248.9|9251.4|9249.4|9250.8|9248.6|85
1637019300000|2021-11-15 23:35:00|9251.2|9248.8|9254.1|9251.7|9254.2|9251.8|9251.2|9248.8|146
1637019600000|2021-11-15 23:40:00|9254|9251.6|9255.4|9253|9255.5|9253.1|9253.9|9251.5|122
1637019900000|2021-11-15 23:45:00|9255.5|9253.1|9258.8|9256.4|9259.4|9257|9254.3|9251.9|227
1637020200000|2021-11-15 23:50:00|9258.9|9256.5|9258.1|9255.7|9259.1|9256.7|9257.9|9255.5|168
1637020500000|2021-11-15 23:55:00|9258.2|9255.8|9254.6|9252.2|9258.2|9256.1|9253.9|9251.9|171
1637020800000|2021-11-16 00:00:00|9254.5|9252.1|9252.3|9249.9|9254.9|9252.5|9250.5|9248.1|415
1637021100000|2021-11-16 00:05:00|9252.2|9249.8|9254|9251.6|9255|9253.1|9252.1|9249.7|273
1637021400000|2021-11-16 00:10:00|9254.1|9251.7|9252.3|9249.9|9254.7|9252.6|9252|9249.6|229
1637021700000|2021-11-16 00:15:00|9252.2|9249.8|9250.5|9248.1|9252.3|9249.9|9250.3|9247.9|233
1637022000000|2021-11-16 00:20:00|9250.4|9248|9252.7|9250.3|9253.1|9250.9|9249.5|9247.1|347
1637022300000|2021-11-16 00:25:00|9252.8|9250.4|9252|9249.6|9252.9|9250.8|9251.6|9249.5|173
1637022600000|2021-11-16 00:30:00|9251.9|9249.5|9251.2|9248.8|9252.3|9249.9|9251|9248.6|192
1637022900000|2021-11-16 00:35:00|9251.1|9248.7|9249|9246.6|9251.3|9248.9|9248.8|9246.4|205
1637023200000|2021-11-16 00:40:00|9249.2|9246.8|9248.1|9245.7|9249.9|9247.5|9247.9|9245.5|248
1637023500000|2021-11-16 00:45:00|9248|9245.6|9248|9245.6|9248.8|9246.6|9247.9|9245.5|180
1637023800000|2021-11-16 00:50:00|9247.9|9245.5|9247.4|9245|9248.5|9246.4|9246.6|9244.5|234
1637024100000|2021-11-16 00:55:00|9247.5|9245.1|9248.8|9246.4|9249.2|9247|9246.4|9244.2|319
1637024400000|2021-11-16 01:00:00|9248.6|9246.2|9246.7|9244.3|9248.8|9246.4|9245.9|9243.9|237
1637024700000|2021-11-16 01:05:00|9246.8|9244.4|9245.2|9242.8|9246.8|9244.6|9244.9|9242.6|171
1637025000000|2021-11-16 01:10:00|9245.5|9243.1|9245.5|9243.1|9245.9|9243.7|9244.7|9242.3|218
1637025300000|2021-11-16 01:15:00|9245.4|9243|9245.2|9242.8|9246.3|9244.5|9244.6|9242.3|241
1637025600000|2021-11-16 01:20:00|9245.1|9242.7|9245|9243.5|9245.6|9243.6|9244.6|9242.2|130
1637025900000|2021-11-16 01:25:00|9245.5|9243.1|9246.3|9243.9|9247.2|9245.2|9245.5|9243.1|204
1637026200000|2021-11-16 01:30:00|9246.2|9243.8|9250.6|9248.2|9250.8|9248.8|9245.7|9243.6|393
1637026500000|2021-11-16 01:35:00|9250.5|9248.1|9246.8|9245.3|9250.6|9248.6|9246.6|9244.6|191
1637026800000|2021-11-16 01:40:00|9246.9|9245.4|9245.8|9243.4|9247.3|9245.4|9245|9243.1|228
1637027100000|2021-11-16 01:45:00|9245.7|9243.3|9245.9|9244.4|9246.4|9244.4|9244.4|9242.3|241
1637027400000|2021-11-16 01:50:00|9245.8|9244.3|9247.5|9245.1|9248.3|9246.4|9245.8|9243.9|271
1637027700000|2021-11-16 01:55:00|9247.6|9245.2|9248|9245.6|9248.3|9246.1|9246|9244.1|295
1637028000000|2021-11-16 02:00:00|9248.1|9245.7|9247.1|9244.7|9248.2|9246.1|9246.1|9244.1|267
1637028300000|2021-11-16 02:05:00|9247|9244.6|9246.6|9244.2|9247.2|9245.2|9245|9243.1|269
1637028600000|2021-11-16 02:10:00|9246|9244.5|9246|9243.6|9246.9|9244.9|9245.1|9243.2|155
1637028900000|2021-11-16 02:15:00|9245.9|9243.5|9243.8|9241.4|9246.4|9244.5|9243|9241|250
1637029200000|2021-11-16 02:20:00|9243.7|9241.3|9243.7|9241.3|9244.8|9242.9|9243.2|9241.2|196
1637029500000|2021-11-16 02:25:00|9243.2|9241.7|9243|9240.6|9243.9|9241.9|9242.4|9240.4|258
1637029800000|2021-11-16 02:30:00|9242.9|9240.5|9241.5|9239.1|9243.1|9241.1|9241|9239.1|268
1637030100000|2021-11-16 02:35:00|9241|9239.5|9239.4|9237|9241.4|9239.5|9238.9|9236.9|186
1637030400000|2021-11-16 02:40:00|9239.5|9237.1|9240.5|9238.1|9240.6|9238.7|9239.1|9237.1|162
1637030700000|2021-11-16 02:45:00|9240.4|9238|9239.6|9237.2|9241.1|9239.1|9239.1|9237|295
1637031000000|2021-11-16 02:50:00|9239.5|9237.1|9239|9237.5|9240.1|9238.1|9238.1|9236.3|259
1637031300000|2021-11-16 02:55:00|9239.1|9237.6|9238.9|9236.5|9240|9238.1|9238|9236|326
1637031600000|2021-11-16 03:00:00|9239.3|9237.4|9239.8|9237.4|9240.5|9238.4|9238.6|9236.7|175
1637031900000|2021-11-16 03:05:00|9239.9|9237.5|9240.2|9237.8|9240.8|9238.8|9239.2|9237.4|184
1637032200000|2021-11-16 03:10:00|9240|9237.6|9239.7|9237.3|9240.7|9238.6|9239.2|9237.3|177
1637032500000|2021-11-16 03:15:00|9239.8|9237.4|9239.4|9237.9|9240.7|9238.7|9239.2|9237.3|191
1637032800000|2021-11-16 03:20:00|9240.1|9237.7|9239.2|9237.7|9241|9238.7|9239|9237.1|182
1637033100000|2021-11-16 03:25:00|9239.1|9237.6|9239.7|9237.3|9240.5|9238.5|9239|9237.2|158
1637033400000|2021-11-16 03:30:00|9239.6|9237.2|9240.5|9238.1|9240.6|9238.5|9239.1|9237.1|124
1637033700000|2021-11-16 03:35:00|9240.4|9238|9241.2|9238.8|9241.6|9239.2|9240|9238|135
1637034000000|2021-11-16 03:40:00|9241.5|9239.1|9241.4|9239|9241.8|9239.9|9240.7|9238.7|119
1637034300000|2021-11-16 03:45:00|9240.9|9239.4|9241.7|9240.2|9242.8|9240.4|9240.9|9239|119
1637034600000|2021-11-16 03:50:00|9242.2|9239.8|9242.2|9239.8|9242.6|9240.5|9241.5|9239.3|91
1637034900000|2021-11-16 03:55:00|9242.3|9239.9|9240.6|9238.2|9242.4|9240.3|9240.2|9238.2|131
1637035200000|2021-11-16 04:00:00|9240.4|9238|9239.7|9237.3|9240.7|9238.6|9239|9237.1|185
1637035500000|2021-11-16 04:05:00|9239.8|9237.4|9238.8|9236.4|9240.2|9238.3|9238.3|9236.3|188
1637035800000|2021-11-16 04:10:00|9238.9|9236.5|9239.3|9236.9|9239.6|9237.7|9238.3|9236.3|121
1637036100000|2021-11-16 04:15:00|9239.4|9237|9240.5|9238.1|9240.6|9238.6|9238.3|9236.4|132
1637036400000|2021-11-16 04:20:00|9240|9238.5|9240.4|9238|9240.7|9238.6|9239.5|9237.2|216
1637036700000|2021-11-16 04:25:00|9240.5|9238.1|9240.9|9239.4|9241.5|9239.4|9239.9|9238|171
1637037000000|2021-11-16 04:30:00|9241.3|9238.9|9241.6|9239.2|9242.1|9239.7|9240.9|9238.7|160
1637037300000|2021-11-16 04:35:00|9241.5|9239.1|9241.5|9239.1|9241.8|9239.8|9240.9|9238.9|112
1637037600000|2021-11-16 04:40:00|9241.6|9239.2|9242.2|9239.8|9242.6|9240.4|9240.9|9238.9|93
1637037900000|2021-11-16 04:45:00|9242.3|9239.9|9241.9|9240.4|9243.2|9240.8|9241.8|9239.8|108
1637038200000|2021-11-16 04:50:00|9241.8|9240.3|9241.9|9240.4|9242.6|9240.6|9241.8|9239.9|97
1637038500000|2021-11-16 04:55:00|9242|9240.5|9242.3|9239.9|9242.6|9240.6|9241.7|9239.6|131
1637038800000|2021-11-16 05:00:00|9242.2|9239.8|9241.8|9240.3|9242.9|9240.5|9241|9239|112
1637039100000|2021-11-16 05:05:00|9242.2|9239.8|9243.2|9240.8|9244|9242|9241.9|9239.8|146
1637039400000|2021-11-16 05:10:00|9243.1|9240.7|9243.3|9241.8|9243.9|9241.8|9242.6|9240.6|83
1637039700000|2021-11-16 05:15:00|9243.8|9241.4|9243.9|9241.5|9244|9241.8|9243.3|9241.3|42
1637040000000|2021-11-16 05:20:00|9243.8|9241.4|9244.8|9242.4|9244.8|9242.5|9243.4|9241.4|62
1637040300000|2021-11-16 05:25:00|9244.7|9242.3|9245.7|9243.3|9246|9244.1|9244.4|9242.3|114
1637040600000|2021-11-16 05:30:00|9245.8|9243.4|9246.1|9244.6|9246.7|9244.8|9245.3|9243.2|106
1637040900000|2021-11-16 05:35:00|9246.2|9244.7|9247.3|9244.9|9247.7|9245.3|9246.1|9244.1|118
1637041200000|2021-11-16 05:40:00|9247.4|9245|9248.9|9246.5|9249.1|9247.2|9246.8|9244.9|123
1637041500000|2021-11-16 05:45:00|9248.8|9246.4|9247.7|9246.2|9249.1|9246.7|9247.1|9244.9|147
1637041800000|2021-11-16 05:50:00|9247.6|9246.1|9249.1|9246.7|9249.6|9247.3|9247.5|9245.5|146
1637042100000|2021-11-16 05:55:00|9249|9246.6|9248.6|9246.2|9249.1|9247.1|9247.9|9245.9|150
1637042400000|2021-11-16 06:00:00|9248.7|9246.3|9248.2|9245.8|9249|9246.6|9246.6|9244.6|215
1637042700000|2021-11-16 06:05:00|9248|9245.6|9248.2|9245.8|9248.9|9247|9247|9245|192
1637043000000|2021-11-16 06:10:00|9248.3|9245.9|9249.9|9247.5|9250.7|9248.7|9247.9|9245.5|219
1637043300000|2021-11-16 06:15:00|9249.8|9247.4|9251.1|9248.7|9251.4|9249.5|9249.4|9247|200
1637043600000|2021-11-16 06:20:00|9251|9248.6|9251.3|9249.8|9251.7|9249.9|9250.3|9248.4|202
1637043900000|2021-11-16 06:25:00|9251.2|9249.7|9252.6|9250.2|9252.7|9250.8|9251.1|9249.2|207
1637044200000|2021-11-16 06:30:00|9252.7|9250.3|9251.5|9249.1|9252.8|9250.4|9251.1|9249|277
1637044500000|2021-11-16 06:35:00|9251.6|9249.2|9252.3|9249.9|9252.6|9250.6|9251.1|9249|183
1637044800000|2021-11-16 06:40:00|9252.4|9250|9251.1|9248.7|9252.4|9250.4|9250.3|9248.2|172
1637045100000|2021-11-16 06:45:00|9251.2|9248.8|9247.7|9246.2|9251.6|9249.6|9247.7|9245.6|200
1637045400000|2021-11-16 06:50:00|9247.6|9246.1|9248.1|9245.7|9248.5|9246.5|9247.5|9245.5|134
1637045700000|2021-11-16 06:55:00|9248.2|9245.8|9249.4|9247|9250|9247.5|9247.8|9245.7|120
1637046000000|2021-11-16 07:00:00|9249.2|9246.8|9249|9246.6|9250|9248|9248.1|9245.7|465
1637046300000|2021-11-16 07:05:00|9248.8|9246.4|9248|9245.6|9249.1|9246.9|9246.5|9244.6|373
1637046600000|2021-11-16 07:10:00|9248.1|9245.7|9250.2|9247.8|9250.4|9248.5|9247.7|9245.3|386
1637046900000|2021-11-16 07:15:00|9250.1|9247.7|9248.7|9246.3|9250.5|9248.1|9247.7|9245.3|423
1637047200000|2021-11-16 07:20:00|9248.6|9246.2|9249.2|9246.8|9250.8|9248.8|9247.7|9245.4|411
1637047500000|2021-11-16 07:25:00|9249.3|9246.9|9252.4|9250|9253.3|9251.3|9248.3|9246.4|562
1637047800000|2021-11-16 07:30:00|9252.3|9249.9|9254.5|9252.1|9256|9253.6|9250.6|9248.2|531
1637048100000|2021-11-16 07:35:00|9254.4|9252|9256.2|9254.7|9257.5|9255.4|9254.4|9252|414
1637048400000|2021-11-16 07:40:00|9256.5|9254.1|9260.2|9257.8|9261.2|9258.8|9255.9|9254.1|366
1637048700000|2021-11-16 07:45:00|9260.3|9257.9|9257.7|9255.3|9260.3|9257.9|9256.7|9254.4|411
1637049000000|2021-11-16 07:50:00|9257.2|9255.7|9260.1|9257.7|9260.9|9258.9|9257|9254.6|320
1637049300000|2021-11-16 07:55:00|9259.9|9257.5|9256.1|9254.6|9260.2|9257.8|9256|9253.9|428
1637049600000|2021-11-16 08:00:00|9256|9254.5|9255.8|9253.4|9257.8|9255.5|9255.3|9253.2|450
1637049900000|2021-11-16 08:05:00|9255.7|9253.3|9256|9254.5|9260|9257.8|9254.2|9252.2|597
1637050200000|2021-11-16 08:10:00|9256.5|9254.1|9257.4|9255.9|9258.6|9256.7|9255.4|9253.3|494
1637050500000|2021-11-16 08:15:00|9257.8|9255.4|9256.3|9254.8|9257.9|9255.9|9251.3|9249.6|452
1637050800000|2021-11-16 08:20:00|9256.4|9254.9|9254.3|9251.9|9258.9|9256.7|9253.6|9251.2|462
1637051100000|2021-11-16 08:25:00|9254.2|9251.8|9254.2|9251.8|9255.1|9253.3|9252.7|9250.5|413
1637051400000|2021-11-16 08:30:00|9254.3|9251.9|9255|9252.6|9255.4|9253.4|9252.8|9250.7|450
1637051700000|2021-11-16 08:35:00|9254.8|9252.4|9254.5|9253|9255.1|9253.1|9252.7|9250.8|368
1637052000000|2021-11-16 08:40:00|9255.2|9252.8|9256.8|9254.4|9258|9256.2|9254.8|9252.7|482
1637052300000|2021-11-16 08:45:00|9256.9|9254.5|9258|9256.5|9259.3|9256.9|9255.1|9253.1|426
1637052600000|2021-11-16 08:50:00|9258.1|9256.6|9258.6|9257.1|9260.4|9258.5|9257.5|9255.4|416
1637052900000|2021-11-16 08:55:00|9258|9256.5|9259.1|9256.7|9259.1|9256.8|9255|9253.1|488
1637053200000|2021-11-16 09:00:00|9259|9256.6|9263.2|9260.8|9263.6|9261.7|9257.9|9256.1|468
1637053500000|2021-11-16 09:05:00|9263.1|9260.7|9263.3|9261.8|9264.5|9262.4|9261.6|9259.6|550
1637053800000|2021-11-16 09:10:00|9263.2|9261.7|9262.8|9260.4|9264.4|9262.5|9261.7|9259.7|428
1637054100000|2021-11-16 09:15:00|9262.3|9260.8|9265.8|9263.4|9266|9264.1|9261.6|9259.6|425
1637054400000|2021-11-16 09:20:00|9265.3|9263.8|9267.9|9265.5|9268.8|9266.7|9265.2|9262.9|439
1637054700000|2021-11-16 09:25:00|9268|9265.6|9268.2|9266.7|9271|9269.2|9267.8|9265.6|647
1637055000000|2021-11-16 09:30:00|9268.3|9266.8|9267.7|9265.3|9271|9269.1|9266.9|9264.9|431
1637055300000|2021-11-16 09:35:00|9267.8|9265.4|9276.5|9274.1|9276.6|9274.7|9267.3|9265.2|551
1637055600000|2021-11-16 09:40:00|9277.2|9274.8|9272.3|9269.9|9279.2|9276.8|9272|9269.6|544
1637055900000|2021-11-16 09:45:00|9272.6|9270.2|9273.4|9271|9275.4|9273|9271.3|9269.4|425
1637056200000|2021-11-16 09:50:00|9273.5|9271.1|9272.1|9269.7|9275.2|9272.8|9269.8|9267.8|430
1637056500000|2021-11-16 09:55:00|9272|9269.6|9273.7|9271.3|9273.7|9271.6|9271.6|9269.5|253
1637056800000|2021-11-16 10:00:00|9273.8|9271.4|9275.1|9273.6|9276.5|9274.5|9273.3|9271|253
1637057100000|2021-11-16 10:05:00|9274.9|9273.4|9273.5|9272|9274.9|9273.4|9271.8|9269.5|314
1637057400000|2021-11-16 10:10:00|9273.4|9271.9|9276.4|9274.9|9277.7|9275.4|9273.2|9271.3|289
1637057700000|2021-11-16 10:15:00|9276.5|9275|9278.5|9276.1|9279.8|9277.7|9275.9|9273.9|437
1637058000000|2021-11-16 10:20:00|9278.6|9276.2|9278.3|9275.9|9279.9|9277.8|9275.1|9272.9|396
1637058300000|2021-11-16 10:25:00|9278.2|9275.8|9278.2|9275.8|9279.5|9277.3|9276.5|9274.2|408
1637058600000|2021-11-16 10:30:00|9278.1|9275.7|9279.1|9276.7|9279.8|9278.1|9275.1|9272.7|393
1637058900000|2021-11-16 10:35:00|9279.2|9276.8|9283.5|9281.1|9284.8|9282.9|9278.6|9276.6|440
1637059200000|2021-11-16 10:40:00|9282.8|9281.3|9282.1|9280.6|9283.4|9281.6|9281.2|9279.1|421
1637059500000|2021-11-16 10:45:00|9282|9280.5|9283.3|9280.9|9284.3|9282.7|9281.3|9279.8|354
1637059800000|2021-11-16 10:50:00|9283.2|9280.8|9287.9|9286.4|9288.8|9286.4|9282.5|9280.6|483
1637060100000|2021-11-16 10:55:00|9287.8|9286.3|9282.3|9279.9|9288.6|9286.8|9281.4|9279.2|445
1637060400000|2021-11-16 11:00:00|9282.2|9279.8|9280.9|9279.4|9283.3|9280.9|9280.8|9278.9|505
1637060700000|2021-11-16 11:05:00|9280.8|9279.3|9282.1|9279.7|9282.3|9280.3|9278.4|9276|562
1637061000000|2021-11-16 11:10:00|9282.2|9279.8|9284|9281.6|9284.9|9282.8|9280.3|9278.1|488
1637061300000|2021-11-16 11:15:00|9283.9|9281.5|9277.2|9275.7|9284|9281.6|9277.2|9275.4|527
1637061600000|2021-11-16 11:20:00|9277.3|9275.8|9281.3|9279.8|9281.8|9279.9|9277|9274.8|617
1637061900000|2021-11-16 11:25:00|9281.4|9279.9|9278.3|9275.9|9282.4|9280.3|9277.9|9275.5|524
1637062200000|2021-11-16 11:30:00|9278.4|9276|9281.2|9278.8|9282|9279.9|9277.5|9275.5|558
1637062500000|2021-11-16 11:35:00|9281.1|9278.7|9277.9|9276.4|9281.7|9279.3|9277.8|9276.1|501
1637062800000|2021-11-16 11:40:00|9277.8|9276.3|9279.6|9277.2|9280.5|9278.5|9277.7|9275.8|394
1637063100000|2021-11-16 11:45:00|9279.7|9277.3|9277.3|9274.9|9279.8|9277.7|9276.3|9274.6|447
1637063400000|2021-11-16 11:50:00|9277.4|9275|9273.6|9272.1|9277.4|9275.5|9273.4|9271.4|397
1637063700000|2021-11-16 11:55:00|9273.8|9272.3|9276.8|9275.3|9277.3|9275.4|9272.9|9271.1|442
1637064000000|2021-11-16 12:00:00|9276.9|9275.4|9278.2|9276.7|9278.7|9276.9|9275|9273.5|484
1637064300000|2021-11-16 12:05:00|9278.3|9276.8|9275.2|9273.7|9278.8|9277.3|9275.1|9273.3|356
1637064600000|2021-11-16 12:10:00|9275.3|9273.8|9274.8|9273.3|9276.4|9274.4|9273.3|9271.5|362
1637064900000|2021-11-16 12:15:00|9274|9272.4|9271|9269.5|9274.9|9273.4|9270.9|9268.9|316
1637065200000|2021-11-16 12:20:00|9270.9|9269.4|9273|9270.6|9274|9271.8|9270.1|9268.1|379
1637065500000|2021-11-16 12:25:00|9272.9|9270.5|9269.9|9268.4|9273.6|9271.5|9269.7|9267.8|445
1637065800000|2021-11-16 12:30:00|9270|9268.5|9271.9|9269.5|9272.2|9270.4|9269.1|9267.2|417
1637066100000|2021-11-16 12:35:00|9272.1|9269.7|9269.7|9268.2|9272.2|9269.8|9269.2|9267.3|296
1637066400000|2021-11-16 12:40:00|9269.6|9268.1|9272.4|9270|9273.6|9271.7|9269.4|9267.5|364
1637066700000|2021-11-16 12:45:00|9271.9|9270.4|9274|9271.6|9274.8|9272.9|9271.7|9269.7|405
1637067000000|2021-11-16 12:50:00|9274.2|9271.8|9269.8|9267.4|9274.2|9272.2|9269.1|9267.1|416
1637067300000|2021-11-16 12:55:00|9270|9267.6|9268.6|9267.1|9273.8|9271.8|9268.1|9266.2|554
1637067600000|2021-11-16 13:00:00|9269|9266.6|9264.2|9261.8|9269.3|9267.6|9263.6|9261.5|581
1637067900000|2021-11-16 13:05:00|9264.4|9262|9261.9|9259.5|9264.8|9262.7|9260.1|9258.3|495
1637068200000|2021-11-16 13:10:00|9262|9259.6|9261.8|9259.4|9262.6|9260.7|9260.4|9258.4|390
1637068500000|2021-11-16 13:15:00|9261.7|9259.3|9260.1|9258.6|9262.5|9260.5|9259.9|9257.8|405
1637068800000|2021-11-16 13:20:00|9260.2|9258.7|9264.8|9263.3|9265.4|9263.3|9259.1|9257.1|682
1637069100000|2021-11-16 13:25:00|9265.2|9262.8|9267.9|9262.5|9268.8|9264.7|9263.3|9260.7|527
1637069400000|2021-11-16 13:30:00|9267.6|9263.5|9267.1|9264.7|9271.9|9269.5|9263.1|9260.4|1348
1637069700000|2021-11-16 13:35:00|9267|9264.6|9261.7|9259.3|9267.1|9265.3|9261.3|9259.1|934
1637070000000|2021-11-16 13:40:00|9261.8|9259.4|9266|9263.6|9266.4|9264|9260|9258|845
1637070300000|2021-11-16 13:45:00|9265.9|9263.5|9264|9262.5|9266.3|9264.2|9262.2|9260.4|809
1637070600000|2021-11-16 13:50:00|9264.6|9262.2|9265.2|9262.8|9266.3|9264.1|9262.4|9260.3|722
1637070900000|2021-11-16 13:55:00|9265.3|9262.9|9272.1|9269.7|9272.6|9270.2|9264.7|9262.7|680
1637071200000|2021-11-16 14:00:00|9272.2|9269.8|9277.7|9275.3|9278.6|9276.4|9269|9267.1|883
1637071500000|2021-11-16 14:05:00|9277.8|9275.4|9285.8|9283.4|9289.4|9287|9276.9|9274.5|1170
1637071800000|2021-11-16 14:10:00|9285.9|9283.5|9288.8|9286.4|9291|9288.6|9284.2|9282|819
1637072100000|2021-11-16 14:15:00|9288.9|9286.5|9289.8|9287.4|9291.9|9289.5|9287.7|9285.4|913
1637072400000|2021-11-16 14:20:00|9289.9|9287.5|9295|9292.6|9295.2|9293|9289.9|9287.5|976
1637072700000|2021-11-16 14:25:00|9294.9|9292.5|9289.7|9287.3|9296|9293.8|9289.4|9287.1|839
1637073000000|2021-11-16 14:30:00|9289.8|9287.4|9284.8|9282.4|9289.8|9288|9281.6|9279.8|1008
1637073300000|2021-11-16 14:35:00|9284.9|9282.5|9286.1|9283.7|9286.8|9284.9|9281.2|9279.2|920
1637073600000|2021-11-16 14:40:00|9286|9283.6|9285|9282.6|9287.7|9286.1|9283.7|9281.7|790
1637073900000|2021-11-16 14:45:00|9285.1|9282.7|9289.1|9286.7|9289.7|9287.3|9282.6|9280.6|779
1637074200000|2021-11-16 14:50:00|9289.2|9286.8|9289.5|9287.1|9291.4|9289.2|9287.1|9285|760
1637074500000|2021-11-16 14:55:00|9289.6|9287.2|9286.5|9285|9289.6|9287.7|9285|9282.9|698
1637074800000|2021-11-16 15:00:00|9286.6|9285.1|9290.2|9288.7|9290.8|9288.8|9286.2|9284.1|767
1637075100000|2021-11-16 15:05:00|9290.3|9287.9|9281|9278.6|9290.5|9288.8|9280.4|9278.1|793
1637075400000|2021-11-16 15:10:00|9281.1|9278.7|9277.3|9274.9|9281.6|9279.2|9273.4|9271.5|912
1637075700000|2021-11-16 15:15:00|9277.4|9275|9280.6|9278.2|9282.8|9281.1|9276.8|9274.9|839
1637076000000|2021-11-16 15:20:00|9280|9278.5|9276.1|9273.7|9280.6|9278.6|9276.1|9273.7|759
1637076300000|2021-11-16 15:25:00|9276.4|9274|9281.7|9280.2|9282|9280.2|9275.5|9273.5|755
1637076600000|2021-11-16 15:30:00|9282.3|9279.9|9284.1|9281.7|9285|9282.9|9280.3|9278.3|824
1637076900000|2021-11-16 15:35:00|9284|9281.6|9286.1|9284.6|9287.4|9285.3|9283.4|9281.3|688
1637077200000|2021-11-16 15:40:00|9286.6|9284.2|9290.1|9287.7|9290.8|9288.8|9285.9|9283.5|657
1637077500000|2021-11-16 15:45:00|9290|9287.6|9289.7|9287.3|9291.5|9289.4|9287.4|9285|657
1637077800000|2021-11-16 15:50:00|9289.6|9287.2|9285.7|9283.3|9289.6|9287.2|9283.7|9281.6|666
1637078100000|2021-11-16 15:55:00|9285.6|9283.2|9286.7|9284.3|9288.3|9286.2|9283.7|9281.3|800
1637078400000|2021-11-16 16:00:00|9286.6|9285.1|9282.1|9279.7|9286.7|9285.1|9279.6|9277.6|815
1637078700000|2021-11-16 16:05:00|9282.2|9279.8|9286.1|9284.6|9287.1|9285.1|9280.9|9278.7|581
1637079000000|2021-11-16 16:10:00|9286.2|9284.7|9289.8|9287.4|9290.3|9288.2|9285.3|9283.2|568
1637079300000|2021-11-16 16:15:00|9289.9|9287.5|9289.1|9286.7|9291|9288.9|9286.9|9284.7|512
1637079600000|2021-11-16 16:20:00|9289|9286.6|9291.5|9289.1|9291.7|9289.7|9288.2|9286.4|552
1637079900000|2021-11-16 16:25:00|9291.6|9289.2|9289.7|9287.3|9291.6|9289.3|9288.3|9286.3|506
1637080200000|2021-11-16 16:30:00|9289.8|9287.4|9292.7|9290.3|9292.7|9290.3|9288.2|9286|394
1637080500000|2021-11-16 16:35:00|9292.9|9290.5|9297.1|9294.7|9297.2|9295.2|9292.9|9290.5|471
1637080800000|2021-11-16 16:40:00|9297.2|9294.8|9296.9|9294.5|9297.7|9295.8|9295.5|9293.5|403
1637081100000|2021-11-16 16:45:00|9296.8|9294.4|9297.9|9295.5|9299.1|9297.2|9295.8|9294|367
1637081400000|2021-11-16 16:50:00|9297.5|9296|9298.6|9296.2|9299.8|9297.5|9296.9|9295.1|377
1637081700000|2021-11-16 16:55:00|9298.7|9296.3|9299.5|9298|9300.1|9298.2|9297.8|9295.9|505
1637082000000|2021-11-16 17:00:00|9299.9|9297.5|9299.1|9296.7|9300.4|9298.2|9298.5|9296.4|374
1637082300000|2021-11-16 17:05:00|9299.2|9296.8|9300.3|9297.9|9300.5|9298.6|9298.4|9296.3|251
1637082600000|2021-11-16 17:10:00|9300.2|9297.8|9300.8|9298.4|9301|9299.3|9299.8|9297.5|272
1637082900000|2021-11-16 17:15:00|9300.9|9298.5|9300.4|9298|9303|9301.2|9299.8|9297.4|557
1637083200000|2021-11-16 17:20:00|9300.5|9298.1|9302.8|9300.4|9303.3|9301.2|9299.9|9297.9|370
1637083500000|2021-11-16 17:25:00|9302.7|9300.3|9307.8|9305.4|9308.3|9306.1|9302.3|9300.1|497
1637083800000|2021-11-16 17:30:00|9308|9305.6|9310.1|9307.7|9310.6|9308.5|9306.7|9304.8|469
1637084100000|2021-11-16 17:35:00|9309.8|9307.4|9308.9|9306.5|9310.7|9308.8|9308|9306|385
1637084400000|2021-11-16 17:40:00|9308.8|9306.4|9305.8|9303.4|9308.9|9307.1|9305.3|9303.2|442
1637084700000|2021-11-16 17:45:00|9305.9|9303.5|9307.3|9304.9|9307.9|9305.6|9305.3|9303.1|421
1637085000000|2021-11-16 17:50:00|9307.1|9304.7|9306.6|9304.2|9308.2|9306.3|9306.1|9304.1|370
1637085300000|2021-11-16 17:55:00|9306.7|9304.3|9309|9306.6|9310.2|9308.1|9306.2|9304|469
1637085600000|2021-11-16 18:00:00|9308.9|9306.5|9303.9|9302.4|9309.4|9307.5|9303.8|9301.8|705
1637085900000|2021-11-16 18:05:00|9304.4|9302.9|9298.8|9296.4|9305.3|9303.5|9298.5|9296.3|989
1637086200000|2021-11-16 18:10:00|9299.1|9296.7|9298.3|9295.9|9300.5|9298.5|9297.5|9295.4|466
1637086500000|2021-11-16 18:15:00|9298.4|9296|9299.2|9296.8|9299.7|9298|9298.1|9295.7|438
1637086800000|2021-11-16 18:20:00|9299.4|9297|9301|9298.6|9302|9300.1|9298.5|9296.2|453
1637087100000|2021-11-16 18:25:00|9301.1|9298.7|9302.4|9300|9303|9300.7|9299.7|9297.3|409
1637087400000|2021-11-16 18:30:00|9302.5|9300.1|9300.9|9298.5|9302.8|9300.9|9299.8|9297.7|406
1637087700000|2021-11-16 18:35:00|9301|9298.6|9301.7|9299.3|9302.5|9300.5|9300.1|9298|302
1637088000000|2021-11-16 18:40:00|9301.6|9299.2|9301.8|9300.3|9302.9|9301|9301.5|9299.1|306
1637088300000|2021-11-16 18:45:00|9302.1|9299.7|9303.8|9301.4|9305.4|9303|9302.1|9299.7|477
1637088600000|2021-11-16 18:50:00|9303.6|9301.2|9306.5|9304.1|9306.6|9304.7|9303.3|9300.9|354
1637088900000|2021-11-16 18:55:00|9306.4|9304|9303.8|9301.4|9308.5|9306.6|9303.5|9301.3|460
1637089200000|2021-11-16 19:00:00|9303.6|9301.2|9301.2|9298.8|9303.8|9301.7|9299.9|9298|359
1637089500000|2021-11-16 19:05:00|9301.1|9298.7|9303.2|9300.8|9303.3|9301.2|9300.1|9298|249
1637089800000|2021-11-16 19:10:00|9303.1|9300.7|9303.9|9301.5|9304.6|9302.7|9301.8|9299.8|386
1637090100000|2021-11-16 19:15:00|9304|9301.6|9299.6|9298.1|9304.2|9302.4|9299.4|9297.5|351
1637090400000|2021-11-16 19:20:00|9299.7|9298.2|9304.6|9302.2|9304.7|9302.8|9299.5|9297.5|325
1637090700000|2021-11-16 19:25:00|9304.7|9302.3|9306.2|9304.7|9307.2|9305.3|9304.3|9302.1|363
1637091000000|2021-11-16 19:30:00|9306.1|9304.6|9305.9|9304.4|9307.2|9305.3|9304.4|9302.5|232
1637091300000|2021-11-16 19:35:00|9306.4|9304|9306.5|9304.1|9307|9305.2|9304.7|9302.9|299
1637091600000|2021-11-16 19:40:00|9306.7|9304.3|9306.7|9305.2|9307.5|9305.4|9304.9|9302.9|240
1637091900000|2021-11-16 19:45:00|9306.8|9305.3|9308.1|9306.6|9309|9307|9306.7|9304.8|262
1637092200000|2021-11-16 19:50:00|9308|9306.5|9309.1|9306.7|9309.5|9307.8|9308|9306.3|243
1637092500000|2021-11-16 19:55:00|9308.6|9307.1|9311.5|9309.1|9311.7|9309.4|9307|9305.1|408
1637092800000|2021-11-16 20:00:00|9311.4|9309|9311.8|9309.4|9313.1|9311.2|9310.4|9308.5|524
1637093100000|2021-11-16 20:05:00|9311.7|9309.3|9307.3|9304.9|9311.8|9309.8|9306.6|9304.5|290
1637093400000|2021-11-16 20:10:00|9307.2|9304.8|9306.8|9304.4|9308.4|9306.1|9306.2|9304|284
1637093700000|2021-11-16 20:15:00|9306.9|9304.5|9305.2|9303.7|9308.3|9305.9|9305.1|9303|328
1637094000000|2021-11-16 20:20:00|9305.5|9304|9305.4|9303|9306|9304.1|9304.5|9302.5|218
1637094300000|2021-11-16 20:25:00|9305|9303.5|9304.4|9302|9305.8|9303.7|9302.3|9300.2|305
1637094600000|2021-11-16 20:30:00|9304|9302.5|9307.3|9304.9|9307.5|9305.3|9302.6|9300.5|347
1637094900000|2021-11-16 20:35:00|9307.4|9305|9306.3|9303.9|9307.5|9305.3|9305.4|9303.2|251
1637095200000|2021-11-16 20:40:00|9306.2|9303.8|9307.5|9305.1|9308.3|9306.4|9306.2|9303.8|363
1637095500000|2021-11-16 20:45:00|9307.3|9304.9|9305.2|9302.8|9308|9306.1|9304.7|9302.8|338
1637095800000|2021-11-16 20:50:00|9305.3|9302.9|9305.6|9303.2|9305.8|9304.1|9303.5|9301.2|258
1637096100000|2021-11-16 20:55:00|9305.7|9303.3|9308.3|9305.9|9309.5|9307.5|9304.8|9302.7|384
1637096400000|2021-11-16 21:00:00|9308.2|9305.8|9308|9305.6|9311.5|9309.4|9307.5|9305.3|327
1637096700000|2021-11-16 21:05:00|9307.9|9305.5|9308.1|9305.7|9309|9307|9307.2|9304.8|161
1637097000000|2021-11-16 21:10:00|9308.2|9305.8|9308.8|9306.4|9310.7|9308.3|9307.6|9305.8|242
1637097300000|2021-11-16 21:15:00|9308.9|9306.5|9305.9|9303.5|9309.1|9306.9|9305.8|9303.4|284
1637097600000|2021-11-16 21:20:00|9305.8|9303.4|9304.4|9302.9|9305.8|9303.6|9304.4|9302|219
1637097900000|2021-11-16 21:25:00|9304.6|9303.1|9303.9|9301.5|9306.5|9304.2|9303.9|9301.5|308
1637098200000|2021-11-16 21:30:00|9304|9301.6|9303.7|9301.3|9304.4|9302|9302.8|9300.4|215
1637098500000|2021-11-16 21:35:00|9303.4|9301|9302.1|9299.7|9303.5|9301.1|9301.5|9299.1|181
1637098800000|2021-11-16 21:40:00|9302|9299.6|9302.2|9299.8|9302.4|9300|9301.1|9298.8|176
1637099100000|2021-11-16 21:45:00|9302|9299.6|9303.7|9301.3|9305.8|9303.4|9302|9299.6|326
1637099400000|2021-11-16 21:50:00|9303.6|9301.2|9304|9301.6|9306.3|9303.9|9303.4|9301|272
1637099700000|2021-11-16 21:55:00|9303.9|9301.5|9304.7|9297.1|9305.3|9302.2|9303.2|9296.9|314
1637100000000|2021-11-16 22:00:00|9305.4|9298.6|9305.9|9300.8|9306.9|9301.8|9304.4|9291.9|64
1637100300000|2021-11-16 22:05:00|9304.9|9301.6|9305|9293.9|9307|9301.7|9304.4|9291.8|124
1637100600000|2021-11-16 22:10:00|9306.6|9292.1|9305.4|9292.1|9309.8|9300.8|9303.2|9291.2|357
1637100900000|2021-11-16 22:15:00|9305.2|9292.3|9304.3|9296.9|9309.7|9298|9300.4|9286.5|306
1637101200000|2021-11-16 22:20:00|9304.2|9296.7|9303.8|9297.8|9304.7|9298.7|9303.2|9296.1|355
1637101500000|2021-11-16 22:25:00|9303.7|9297.7|9304.4|9299.6|9307.1|9300.6|9301.6|9297|334
1637101800000|2021-11-16 22:30:00|9304.5|9299.7|9304.9|9299.8|9306.8|9302.2|9304.4|9299.1|577
1637102100000|2021-11-16 22:35:00|9305|9299.9|9305.1|9299.7|9305.6|9300.3|9304.6|9299.1|422
1637102400000|2021-11-16 22:40:00|9305|9299.9|9304.5|9298.8|9305.3|9300.3|9304.2|9298.6|425
1637102700000|2021-11-16 22:45:00|9304.4|9299.2|9305.2|9294.4|9305.7|9299.9|9302.6|9292.5|423
1637103000000|2021-11-16 22:50:00|9304.5|9294.6|9305.9|9294.2|9307.1|9295|9303.6|9290.9|355
1637103300000|2021-11-16 22:55:00|9306.4|9293.1|9305.9|9293|9306.7|9294.6|9303.6|9290.7|330
1637103600000|2021-11-16 23:00:00|9305.7|9293.3|9306|9302.3|9308.1|9302.8|9304.1|9293.3|762
1637103900000|2021-11-16 23:05:00|9306.1|9302.5|9306.9|9302.6|9310.4|9302.7|9305.2|9299.6|537
1637104200000|2021-11-16 23:10:00|9307.5|9302.5|9307.9|9303.5|9309.6|9304.3|9306|9301.2|435
1637104500000|2021-11-16 23:15:00|9307.8|9303.7|9307.6|9305.1|9308.8|9306.4|9306.9|9303.7|744
1637104800000|2021-11-16 23:20:00|9307.5|9305|9307.7|9305.3|9307.9|9305.5|9306.8|9303.9|419
1637105100000|2021-11-16 23:25:00|9307.8|9305.4|9308.4|9306|9308.5|9306.1|9306.8|9304|580
1637105400000|2021-11-16 23:30:00|9308.3|9305.9|9308|9305.6|9308.7|9306.3|9307.6|9305.2|250
1637105700000|2021-11-16 23:35:00|9308.1|9305.7|9307|9304.6|9308.9|9306.5|9306.7|9304.3|357
1637106000000|2021-11-16 23:40:00|9307.1|9304.7|9307.8|9305.4|9309|9306.6|9306.6|9304.2|211
1637106300000|2021-11-16 23:45:00|9307.7|9305.3|9306.8|9304.4|9308|9305.6|9306.5|9304.1|194
1637106600000|2021-11-16 23:50:00|9306.9|9304.5|9303.8|9302.3|9307|9304.6|9303.8|9301.7|132
1637106900000|2021-11-16 23:55:00|9303.9|9302.4|9305.1|9302.7|9305.5|9303.6|9303.9|9301.9|111
1637107200000|2021-11-17 00:00:00|9304.9|9302.5|9305.9|9303.5|9307.5|9305.4|9304.9|9302.5|281
1637107500000|2021-11-17 00:05:00|9306|9303.6|9304.9|9302.5|9306|9303.9|9304.2|9301.9|207
1637107800000|2021-11-17 00:10:00|9304.8|9302.4|9304.5|9302.1|9306.1|9304|9304|9302|240
1637108100000|2021-11-17 00:15:00|9304.4|9302|9303.6|9301.2|9305.1|9302.7|9303.2|9301.1|100
1637108400000|2021-11-17 00:20:00|9303.5|9301.1|9302.4|9300|9304.2|9301.9|9302.3|9299.9|175
1637108700000|2021-11-17 00:25:00|9302.3|9299.9|9301.9|9299.5|9302.9|9300.5|9301.7|9299.3|244
1637109000000|2021-11-17 00:30:00|9302|9299.6|9302.9|9300.5|9304.1|9301.7|9301.9|9299.5|305
1637109300000|2021-11-17 00:35:00|9303|9300.6|9304.6|9302.2|9304.6|9302.2|9302.6|9300.3|254
1637109600000|2021-11-17 00:40:00|9304.5|9302.1|9305.3|9302.9|9305.5|9303.5|9304.2|9301.8|117
1637109900000|2021-11-17 00:45:00|9305.2|9302.8|9305.6|9303.2|9305.8|9303.8|9304.3|9301.9|133
1637110200000|2021-11-17 00:50:00|9305.5|9303.1|9303.7|9301.3|9305.6|9303.2|9303.5|9301.1|147
1637110500000|2021-11-17 00:55:00|9303.6|9301.2|9302.8|9300.4|9304.5|9302.1|9302.6|9300.2|150
1637110800000|2021-11-17 01:00:00|9302.9|9300.5|9304.5|9302.1|9305.6|9303.2|9302.5|9300.1|241
1637111100000|2021-11-17 01:05:00|9304.6|9302.2|9302.7|9300.3|9304.7|9302.3|9302.6|9300.2|176
1637111400000|2021-11-17 01:10:00|9302.6|9300.2|9302|9299.6|9302.7|9300.3|9301.1|9298.8|255
1637111700000|2021-11-17 01:15:00|9302.1|9299.7|9301.9|9299.5|9302.8|9300.4|9301.3|9298.9|195
1637112000000|2021-11-17 01:20:00|9302|9299.6|9301.9|9299.5|9302.8|9300.4|9301.8|9299.4|127
1637112300000|2021-11-17 01:25:00|9301.8|9299.4|9300.8|9299.3|9301.9|9299.5|9300.6|9298.6|160
1637112600000|2021-11-17 01:30:00|9300.7|9299.2|9302.4|9300.9|9302.8|9300.9|9300.6|9298.7|204
1637112900000|2021-11-17 01:35:00|9302.3|9300.8|9302|9299.6|9302.7|9300.8|9300.7|9298.7|198
1637113200000|2021-11-17 01:40:00|9301.9|9299.5|9303.4|9301|9303.6|9301.7|9301.4|9299.4|181
1637113500000|2021-11-17 01:45:00|9303.5|9301.1|9302.6|9300.2|9303.7|9301.6|9302|9299.8|211
1637113800000|2021-11-17 01:50:00|9302.5|9300.1|9303.6|9301.2|9304.3|9302.4|9302.3|9300|175
1637114100000|2021-11-17 01:55:00|9303.7|9301.3|9303.6|9301.2|9304|9302.2|9302.1|9300|214
1637114400000|2021-11-17 02:00:00|9303.5|9301.1|9304.5|9302.1|9305.7|9303.9|9303.4|9301.1|213
1637114700000|2021-11-17 02:05:00|9304.4|9302|9308.2|9305.8|9308.3|9306.3|9304|9302|205
1637115000000|2021-11-17 02:10:00|9308.3|9305.9|9308.9|9306.5|9309.4|9307.5|9307.8|9305.8|213
1637115300000|2021-11-17 02:15:00|9309|9306.6|9308.1|9305.7|9310.1|9308.1|9307.6|9305.5|186
1637115600000|2021-11-17 02:20:00|9308.2|9305.8|9308.8|9306.4|9308.9|9306.8|9307.3|9304.9|184
1637115900000|2021-11-17 02:25:00|9308.9|9306.5|9308.1|9305.7|9309|9307|9306.7|9304.8|127
1637116200000|2021-11-17 02:30:00|9307.9|9305.5|9307.9|9305.5|9308.4|9306.4|9307.4|9305.3|178
1637116500000|2021-11-17 02:35:00|9307.8|9305.4|9306.7|9304.3|9308.1|9306.1|9305.7|9303.8|139
1637116800000|2021-11-17 02:40:00|9306.6|9304.2|9305.8|9304.3|9306.7|9304.5|9305.5|9303.6|123
1637117100000|2021-11-17 02:45:00|9306.3|9303.9|9307.1|9304.7|9307.3|9305.4|9305.7|9303.7|125
1637117400000|2021-11-17 02:50:00|9307.2|9304.8|9307.9|9305.5|9308.2|9306|9306.6|9304.7|129
1637117700000|2021-11-17 02:55:00|9308|9305.6|9306.9|9304.5|9308|9305.6|9306.5|9304.2|205
1637118000000|2021-11-17 03:00:00|9306.8|9304.4|9309.6|9307.2|9309.7|9307.7|9306.7|9304.3|216
1637118300000|2021-11-17 03:05:00|9309.5|9307.1|9309.6|9307.2|9310.7|9308.3|9308.9|9306.5|185
1637118600000|2021-11-17 03:10:00|9309.7|9307.3|9309.7|9307.3|9310.8|9308.4|9309|9307.2|180
1637118900000|2021-11-17 03:15:00|9309.6|9307.2|9311.4|9309|9311.6|9309.6|9309.3|9307.2|155
1637119200000|2021-11-17 03:20:00|9311.5|9309.1|9311.9|9310.4|9312.5|9310.5|9311.2|9309|181
1637119500000|2021-11-17 03:25:00|9311.8|9310.3|9311.5|9309.1|9312.5|9310.4|9310.8|9308.5|207
1637119800000|2021-11-17 03:30:00|9311.4|9309|9312.4|9310|9312.6|9310.5|9311.1|9308.8|211
1637120100000|2021-11-17 03:35:00|9312.3|9309.9|9312.3|9310.8|9313.2|9311.1|9311.6|9309.6|200
1637120400000|2021-11-17 03:40:00|9312.4|9310.9|9325.7|9323.3|9332.4|9328.8|9312|9309.8|1228
1637120700000|2021-11-17 03:45:00|9325.9|9323.5|9320|9317.6|9326.1|9323.7|9319.1|9316.7|838
1637121000000|2021-11-17 03:50:00|9320.1|9317.7|9318.4|9316|9320.6|9318.2|9317.5|9315.1|517
1637121300000|2021-11-17 03:55:00|9318.1|9315.7|9321.2|9318.8|9322.9|9320.5|9318.1|9315.7|449
1637121600000|2021-11-17 04:00:00|9321|9318.6|9321.1|9318.7|9321.2|9318.8|9318.5|9316.1|454
1637121900000|2021-11-17 04:05:00|9321.2|9318.8|9322.5|9320.1|9323|9320.6|9319.1|9316.8|400
1637122200000|2021-11-17 04:10:00|9322.6|9320.2|9319.7|9317.3|9322.9|9320.7|9319.5|9317.3|358
1637122500000|2021-11-17 04:15:00|9319.8|9317.4|9318.1|9315.7|9319.8|9317.4|9316.3|9314.5|275
1637122800000|2021-11-17 04:20:00|9318.2|9315.8|9317.8|9316.3|9318.8|9316.6|9317.3|9314.9|249
1637123100000|2021-11-17 04:25:00|9318.6|9316.2|9319.1|9316.7|9319.9|9317.5|9317.8|9315.4|268
1637123400000|2021-11-17 04:30:00|9319.2|9316.8|9319.7|9317.3|9320.2|9318|9317.9|9316|228
1637123700000|2021-11-17 04:35:00|9319.8|9317.4|9318.9|9316.5|9319.9|9317.7|9318.2|9316.2|294
1637124000000|2021-11-17 04:40:00|9318.6|9316.2|9318.9|9316.5|9319|9316.6|9317.7|9315.8|192
1637124300000|2021-11-17 04:45:00|9319|9316.6|9318.7|9316.3|9319.2|9317.1|9317.6|9315.8|140
1637124600000|2021-11-17 04:50:00|9318.8|9316.4|9317.6|9315.2|9318.8|9316.6|9317|9314.9|188
1637124900000|2021-11-17 04:55:00|9317.5|9315.1|9318.9|9316.5|9319.5|9317.1|9317.5|9315.1|292
1637125200000|2021-11-17 05:00:00|9319|9316.6|9315.2|9313.7|9319.1|9316.7|9314.5|9312.5|312
1637125500000|2021-11-17 05:05:00|9315.1|9313.6|9314.9|9312.5|9316.2|9313.8|9314.6|9312.2|313
1637125800000|2021-11-17 05:10:00|9314.8|9312.4|9317.5|9315.1|9317.5|9315.1|9314.7|9312.3|197
1637126100000|2021-11-17 05:15:00|9317.4|9315|9320.4|9318|9320.4|9318|9316.2|9314.2|201
1637126400000|2021-11-17 05:20:00|9320.3|9317.9|9320.1|9317.7|9321|9318.6|9319.7|9317.5|180
1637126700000|2021-11-17 05:25:00|9320.2|9317.8|9324.4|9322|9324.8|9322.7|9319.8|9317.7|173
1637127000000|2021-11-17 05:30:00|9324.6|9322.2|9323.7|9322.2|9324.8|9322.9|9322.9|9320.7|287
1637127300000|2021-11-17 05:35:00|9323.8|9322.3|9323.3|9321.8|9324.8|9322.8|9323.1|9321.3|195
1637127600000|2021-11-17 05:40:00|9323.1|9321.6|9324.3|9321.9|9324.4|9322.4|9321.9|9319.5|250
1637127900000|2021-11-17 05:45:00|9323.6|9322.1|9323.4|9321|9325.4|9323.4|9322.2|9320.3|260
1637128200000|2021-11-17 05:50:00|9323.3|9320.9|9324.3|9321.9|9324.5|9322.5|9322.8|9320.4|261
1637128500000|2021-11-17 05:55:00|9324.2|9321.8|9323.4|9321|9325|9322.8|9322.3|9320.4|295
1637128800000|2021-11-17 06:00:00|9323.5|9321.1|9320.4|9318|9323.6|9321.3|9319.7|9317.7|317
1637129100000|2021-11-17 06:05:00|9320.5|9318.1|9322.7|9320.3|9322.9|9320.9|9320|9317.6|325
1637129400000|2021-11-17 06:10:00|9322.8|9320.4|9320.8|9318.4|9323.7|9321.9|9320.7|9318.3|319
1637129700000|2021-11-17 06:15:00|9320.9|9318.5|9319.9|9317.5|9321.8|9319.8|9319.5|9317.1|214
1637130000000|2021-11-17 06:20:00|9320|9317.6|9318.3|9315.9|9320.2|9318.1|9316.6|9314.5|276
1637130300000|2021-11-17 06:25:00|9318.4|9316|9318.2|9315.8|9319.1|9316.7|9316.8|9314.8|246
1637130600000|2021-11-17 06:30:00|9318.3|9315.9|9315|9312.6|9318.3|9316|9314.2|9312.1|330
1637130900000|2021-11-17 06:35:00|9314.9|9312.5|9316.6|9314.2|9316.7|9314.4|9313.9|9311.7|337
1637131200000|2021-11-17 06:40:00|9316.5|9314.1|9313.8|9311.4|9317.3|9314.9|9313.7|9311.3|252
1637131500000|2021-11-17 06:45:00|9313.7|9311.3|9315.2|9312.8|9315.8|9313.9|9313.5|9311.1|184
1637131800000|2021-11-17 06:50:00|9315.1|9312.7|9313.9|9311.5|9315.7|9313.9|9313.6|9311.2|263
1637132100000|2021-11-17 06:55:00|9314|9311.6|9314.6|9312.2|9315.7|9313.3|9313.3|9310.9|281
1637132400000|2021-11-17 07:00:00|9314.7|9312.3|9317.8|9315.4|9318.6|9316.2|9313.2|9310.8|671
1637132700000|2021-11-17 07:05:00|9317.9|9315.5|9316.5|9315|9319.4|9317.4|9313.7|9311.3|605
1637133000000|2021-11-17 07:10:00|9317.3|9314.9|9315.6|9313.2|9320.9|9319|9315.1|9312.9|580
1637133300000|2021-11-17 07:15:00|9315.5|9313.1|9315.6|9313.2|9318.6|9316.6|9314.3|9312.3|602
1637133600000|2021-11-17 07:20:00|9315.7|9313.3|9310.4|9308|9315.9|9313.9|9310.3|9307.9|614
1637133900000|2021-11-17 07:25:00|9310.5|9308.1|9311.2|9308.8|9312.2|9309.8|9309|9307|518
1637134200000|2021-11-17 07:30:00|9311.1|9308.7|9309.9|9307.5|9311.3|9308.9|9307.8|9305.4|596
1637134500000|2021-11-17 07:35:00|9309.7|9307.3|9312.1|9309.7|9312.5|9310.6|9308.5|9306.4|586
1637134800000|2021-11-17 07:40:00|9312|9309.6|9313.1|9310.7|9313.6|9311.8|9310.8|9308.8|354
1637135100000|2021-11-17 07:45:00|9313|9310.6|9313.7|9311.3|9314|9311.9|9310.3|9307.9|378
1637135400000|2021-11-17 07:50:00|9313.8|9311.4|9310.9|9309.4|9313.9|9311.9|9309.3|9307|467
1637135700000|2021-11-17 07:55:00|9310.8|9309.3|9314.1|9311.7|9315.7|9313.5|9310.8|9308.8|573
1637136000000|2021-11-17 08:00:00|9314.2|9311.8|9318.3|9315.9|9318.7|9316.8|9312.9|9310.5|690
1637136300000|2021-11-17 08:05:00|9317.9|9316.4|9317.4|9315.9|9321.5|9319.1|9316.3|9314.4|658
1637136600000|2021-11-17 08:10:00|9317.3|9315.8|9312.5|9310.1|9317.7|9315.8|9311.1|9309.2|560
1637136900000|2021-11-17 08:15:00|9312.6|9310.2|9313.2|9310.8|9315.7|9313.8|9311.1|9308.9|499
1637137200000|2021-11-17 08:20:00|9313.1|9310.7|9306.1|9303.7|9313.5|9311.3|9305|9302.9|587
1637137500000|2021-11-17 08:25:00|9305.6|9303.2|9306|9303.6|9306.6|9304.2|9304|9302.1|446
1637137800000|2021-11-17 08:30:00|9306.1|9303.7|9308.3|9306.8|9309|9307|9305.1|9303|431
1637138100000|2021-11-17 08:35:00|9308.7|9306.3|9309|9307.5|9311.5|9309.4|9308.3|9306.3|481
1637138400000|2021-11-17 08:40:00|9309.5|9307.1|9305.4|9303|9309.7|9307.8|9304.1|9302|388
1637138700000|2021-11-17 08:45:00|9305.5|9303.1|9308.8|9307.3|9309.2|9307.3|9304.3|9301.9|395
1637139000000|2021-11-17 08:50:00|9308.7|9307.2|9308.8|9307.3|9310.7|9308.7|9306.7|9304.9|451
1637139300000|2021-11-17 08:55:00|9308.9|9307.4|9310.7|9308.3|9311.2|9308.8|9305.8|9304|595
1637139600000|2021-11-17 09:00:00|9310.2|9308.7|9315.4|9313|9316.4|9314|9309.7|9307.5|717
1637139900000|2021-11-17 09:05:00|9315.3|9312.9|9312|9309.6|9317.9|9315.5|9311.3|9308.9|578
1637140200000|2021-11-17 09:10:00|9311.9|9309.5|9315.2|9312.8|9315.5|9313.2|9311.1|9308.9|444
1637140500000|2021-11-17 09:15:00|9315.5|9313.1|9316.4|9314|9317.9|9315.8|9313.8|9311.7|451
1637140800000|2021-11-17 09:20:00|9316.7|9314.3|9318.2|9315.8|9319.9|9317.8|9316.3|9314.1|479
1637141100000|2021-11-17 09:25:00|9318|9316.5|9320|9317.6|9320.3|9318.6|9315.7|9313.9|484
1637141400000|2021-11-17 09:30:00|9319.4|9317.9|9318.4|9316|9321.4|9319.1|9317.3|9315.5|603
1637141700000|2021-11-17 09:35:00|9318.3|9315.9|9316.8|9314.4|9319.2|9317.1|9315.8|9313.7|618
1637142000000|2021-11-17 09:40:00|9316.3|9314.8|9317.7|9315.3|9318.5|9316.6|9315.1|9312.7|624
1637142300000|2021-11-17 09:45:00|9317.6|9315.2|9320.5|9318.1|9322|9319.9|9317.5|9315.1|449
1637142600000|2021-11-17 09:50:00|9320.6|9318.2|9318.6|9316.2|9323.2|9321.1|9316|9313.6|450
1637142900000|2021-11-17 09:55:00|9318.7|9316.3|9316.9|9314.5|9319.9|9317.7|9315.9|9313.6|426
1637143200000|2021-11-17 10:00:00|9316.8|9314.4|9316.3|9313.9|9316.9|9314.6|9312.8|9310.8|445
1637143500000|2021-11-17 10:05:00|9316.4|9314|9316|9313.6|9319.1|9316.9|9315.4|9313.4|588
1637143800000|2021-11-17 10:10:00|9316.1|9313.7|9316.2|9313.8|9316.8|9314.6|9315.1|9313.1|515
1637144100000|2021-11-17 10:15:00|9316.3|9313.9|9314.3|9311.9|9317|9314.8|9313.1|9311.2|415
1637144400000|2021-11-17 10:20:00|9314.4|9312|9312.5|9310.1|9315.4|9313.3|9311|9309|500
1637144700000|2021-11-17 10:25:00|9312.9|9310.5|9313|9311.5|9314.2|9312.2|9312|9309.9|394
1637145000000|2021-11-17 10:30:00|9312.9|9311.4|9310.2|9308.7|9313.8|9311.5|9308.5|9306.5|372
1637145300000|2021-11-17 10:35:00|9310.3|9308.8|9310.4|9308.9|9311.5|9309.5|9308.4|9306.4|403
1637145600000|2021-11-17 10:40:00|9311|9309.5|9310.6|9308.2|9312.1|9310.2|9310.1|9308.1|268
1637145900000|2021-11-17 10:45:00|9310.7|9308.3|9306|9304.5|9311|9308.6|9304.9|9303|336
1637146200000|2021-11-17 10:50:00|9306.1|9304.6|9307.1|9304.7|9307.4|9305.8|9305.8|9303.9|307
1637146500000|2021-11-17 10:55:00|9307|9304.6|9307.9|9306.4|9309.3|9307.6|9306.6|9304.3|415
1637146800000|2021-11-17 11:00:00|9307.8|9306.3|9307.2|9304.8|9309.8|9307.8|9306.5|9304.6|326
1637147100000|2021-11-17 11:05:00|9307.3|9304.9|9309.3|9306.9|9310.6|9308.6|9305.7|9303.8|530
1637147400000|2021-11-17 11:10:00|9309.2|9306.8|9312|9310.5|9312.4|9310.7|9308.6|9306.6|376
1637147700000|2021-11-17 11:15:00|9311.9|9310.4|9310.7|9309.2|9312.5|9310.7|9307.7|9305.7|376
1637148000000|2021-11-17 11:20:00|9311|9309.5|9312.6|9310.2|9313.9|9312.1|9310.6|9309|367
1637148300000|2021-11-17 11:25:00|9312.7|9310.3|9309.3|9307.8|9312.8|9310.8|9308.9|9306.7|414
1637148600000|2021-11-17 11:30:00|9309.8|9307.4|9308.8|9307.3|9310.4|9308.4|9308.2|9306.5|348
1637148900000|2021-11-17 11:35:00|9309|9307.5|9311.4|9309.9|9311.8|9309.9|9308.8|9306.6|431
1637149200000|2021-11-17 11:40:00|9311.3|9309.8|9310.8|9309.3|9311.9|9310.1|9309.1|9307|371
1637149500000|2021-11-17 11:45:00|9310.7|9309.2|9310.9|9309.4|9311.7|9309.8|9310.3|9308.6|250
1637149800000|2021-11-17 11:50:00|9311|9309.5|9307.9|9305.5|9311.4|9309.5|9306.8|9304.9|410
1637150100000|2021-11-17 11:55:00|9308|9305.6|9305.2|9302.8|9308.3|9306.2|9304.2|9302.4|416
1637150400000|2021-11-17 12:00:00|9304.8|9302.4|9303|9300.6|9305.6|9303.7|9301.4|9299.4|670
1637150700000|2021-11-17 12:05:00|9303.2|9300.8|9303.2|9300.8|9305.3|9303.4|9302.2|9300.5|545
1637151000000|2021-11-17 12:10:00|9303.1|9300.7|9301.9|9300.4|9304.4|9302.5|9300.7|9298.8|410
1637151300000|2021-11-17 12:15:00|9302|9300.5|9300.8|9299.3|9302.8|9301.1|9299.5|9297.6|536
1637151600000|2021-11-17 12:20:00|9300.7|9299.2|9300.3|9297.9|9302.8|9300.9|9299.3|9297.3|498
1637151900000|2021-11-17 12:25:00|9300.2|9297.8|9303.2|9301.7|9303.9|9302|9300.1|9297.7|452
1637152200000|2021-11-17 12:30:00|9303.3|9301.8|9304.7|9302.3|9305.7|9303.6|9303.1|9301.1|403
1637152500000|2021-11-17 12:35:00|9304.8|9302.4|9304.4|9302.9|9306.3|9304.4|9303.7|9302|319
1637152800000|2021-11-17 12:40:00|9304.5|9303|9302.8|9300.4|9304.8|9303|9302.5|9300.4|318
1637153100000|2021-11-17 12:45:00|9302.5|9301|9305.1|9302.7|9305.8|9303.8|9300.9|9298.9|467
1637153400000|2021-11-17 12:50:00|9304.5|9303|9301.8|9300.3|9305.1|9303.1|9301.3|9299.4|535
1637153700000|2021-11-17 12:55:00|9301.7|9300.2|9302.5|9301|9303.8|9301.7|9300.7|9298.7|512
1637154000000|2021-11-17 13:00:00|9302.6|9301.1|9303|9300.6|9304.1|9302.2|9301.8|9300|490
1637154300000|2021-11-17 13:05:00|9302.9|9300.5|9304.3|9302.8|9305.9|9303.7|9302|9300.1|574
1637154600000|2021-11-17 13:10:00|9304.4|9302.9|9306.2|9304.7|9307.1|9305.1|9303.3|9301.4|437
1637154900000|2021-11-17 13:15:00|9306.6|9304.2|9305.1|9303.6|9306.7|9304.7|9304.6|9302.8|384
1637155200000|2021-11-17 13:20:00|9305.2|9303.7|9308|9306.5|9309.6|9307.8|9305.2|9303.1|457
1637155500000|2021-11-17 13:25:00|9307.9|9306.4|9305.8|9303.4|9308.5|9306.5|9304.6|9302.8|266
1637155800000|2021-11-17 13:30:00|9305.7|9303.3|9303.9|9302.4|9306.5|9304.4|9302.3|9300.2|654
1637156100000|2021-11-17 13:35:00|9304|9302.5|9308.5|9306.1|9308.6|9306.6|9303.5|9301.9|530
1637156400000|2021-11-17 13:40:00|9308.4|9306|9308.1|9306.6|9310.8|9308.8|9307|9305|583
1637156700000|2021-11-17 13:45:00|9308|9306.5|9313.6|9311.2|9313.7|9311.4|9307.9|9305.7|677
1637157000000|2021-11-17 13:50:00|9313.8|9311.4|9317.6|9315.2|9318.1|9316.3|9313.5|9311.1|588
1637157300000|2021-11-17 13:55:00|9317.5|9315.1|9320.5|9318.1|9321.5|9319.3|9315.3|9313.1|793
1637157600000|2021-11-17 14:00:00|9320.1|9317.7|9319.6|9317.2|9320.6|9318.2|9316.1|9314.2|699
1637157900000|2021-11-17 14:05:00|9319.7|9317.3|9320|9318.5|9321.5|9319.6|9316.8|9314.8|756
1637158200000|2021-11-17 14:10:00|9319.9|9318.4|9318.1|9315.7|9319.9|9318.4|9316.5|9314.6|506
1637158500000|2021-11-17 14:15:00|9318|9315.6|9314.7|9313.2|9318.4|9316.5|9314.2|9312.5|507
1637158800000|2021-11-17 14:20:00|9314.6|9313.1|9312|9310.5|9316.8|9315.1|9311.6|9309.6|625
1637159100000|2021-11-17 14:25:00|9312.2|9309.8|9313.2|9311.7|9313.7|9312|9309.2|9307.5|666
1637159400000|2021-11-17 14:30:00|9313.8|9311.4|9310.3|9308.8|9314.3|9312.5|9309.6|9307.7|680
1637159700000|2021-11-17 14:35:00|9310.4|9308.9|9307.5|9306|9311|9309.5|9305.3|9303.6|760
1637160000000|2021-11-17 14:40:00|9307.7|9306.2|9303.1|9300.7|9308.1|9306.5|9302.1|9300.1|674
1637160300000|2021-11-17 14:45:00|9302.8|9300.4|9297.8|9295.4|9306.9|9305.1|9295.7|9293.7|799
1637160600000|2021-11-17 14:50:00|9297.7|9295.3|9300|9297.6|9300.5|9298.6|9296.1|9294.4|595
1637160900000|2021-11-17 14:55:00|9300.1|9297.7|9299.1|9297.6|9301.3|9299.3|9296.4|9294.6|694
1637161200000|2021-11-17 15:00:00|9299.6|9297.2|9302.4|9300.9|9303.1|9301.3|9298.4|9296.7|659
1637161500000|2021-11-17 15:05:00|9302.5|9301|9302.6|9301.1|9306.1|9304.4|9301.5|9299.6|709
1637161800000|2021-11-17 15:10:00|9302.5|9301|9306.1|9303.7|9307.2|9305.4|9300.8|9298.8|925
1637162100000|2021-11-17 15:15:00|9306|9303.6|9301|9298.6|9307|9304.9|9300.9|9298.5|768
1637162400000|2021-11-17 15:20:00|9301.1|9298.7|9299.3|9296.9|9302.4|9300.6|9298.3|9296.2|682
1637162700000|2021-11-17 15:25:00|9298.9|9297.4|9297.9|9296.4|9300.3|9298.3|9295.6|9293.6|578
1637163000000|2021-11-17 15:30:00|9297.6|9296.1|9302.1|9300.6|9303.5|9301.6|9297.4|9295.9|525
1637163300000|2021-11-17 15:35:00|9302.2|9300.7|9306|9303.6|9306.1|9304.2|9300.6|9299|655
1637163600000|2021-11-17 15:40:00|9305.6|9304.1|9307.5|9306|9308|9306.2|9305.1|9303.1|556
1637163900000|2021-11-17 15:45:00|9307.7|9305.3|9308.8|9307.3|9311.6|9309.8|9307.5|9305.3|564
1637164200000|2021-11-17 15:50:00|9308.7|9307.2|9298.8|9297.3|9308.8|9307.3|9298.1|9296.3|649
1637164500000|2021-11-17 15:55:00|9298.9|9297.4|9296.9|9295.4|9302.1|9300|9295.6|9294.1|724
1637164800000|2021-11-17 16:00:00|9297|9295.5|9295.4|9293.9|9297.5|9295.7|9293.3|9291.4|572
1637165100000|2021-11-17 16:05:00|9295.9|9293.5|9298.7|9297.2|9300.5|9298.7|9295.1|9293.4|464
1637165400000|2021-11-17 16:10:00|9298.6|9297.1|9299.5|9298|9299.9|9298|9297.1|9295.1|472
1637165700000|2021-11-17 16:15:00|9299|9297.5|9300.5|9299|9302.1|9300.6|9298.3|9296.7|436
1637166000000|2021-11-17 16:20:00|9300.6|9299.1|9301.1|9299.6|9303.6|9301.9|9300.1|9298.4|468
1637166300000|2021-11-17 16:25:00|9301.2|9299.7|9298.9|9296.5|9301.2|9299.7|9295.9|9294.2|517
1637166600000|2021-11-17 16:30:00|9298.8|9296.4|9298.4|9296.9|9300.6|9298.8|9297.3|9295.6|403
1637166900000|2021-11-17 16:35:00|9298.3|9296.8|9296.9|9295.4|9299.9|9298|9294.2|9292.7|417
1637167200000|2021-11-17 16:40:00|9296.8|9295.3|9297.6|9295.2|9300.6|9298.7|9296|9294.5|501
1637167500000|2021-11-17 16:45:00|9297.5|9295.1|9293.8|9292.3|9297.8|9296.2|9292.1|9289.7|441
1637167800000|2021-11-17 16:50:00|9293.9|9292.4|9294.7|9293.2|9296.7|9294.6|9293.8|9291.7|313
1637168100000|2021-11-17 16:55:00|9294.5|9293|9288.9|9286.5|9294.6|9293.1|9286.6|9284.2|518
1637168400000|2021-11-17 17:00:00|9288.7|9286.3|9289.6|9288.1|9291|9288.8|9285.3|9283.4|590
1637168700000|2021-11-17 17:05:00|9290.1|9287.7|9293.2|9290.8|9294.3|9292.2|9289.6|9287.5|387
1637169000000|2021-11-17 17:10:00|9293.3|9290.9|9291|9288.6|9293.3|9291.5|9289.3|9287.1|400
1637169300000|2021-11-17 17:15:00|9290.9|9288.5|9292.2|9289.8|9293.4|9291.2|9289.1|9287.1|402
1637169600000|2021-11-17 17:20:00|9292.1|9289.7|9290.4|9288|9292.6|9290.7|9289.5|9287.2|445
1637169900000|2021-11-17 17:25:00|9290.5|9288.1|9287.3|9284.9|9291.6|9289.6|9286.4|9284.4|390
1637170200000|2021-11-17 17:30:00|9287.2|9284.8|9286.2|9283.8|9290|9287.8|9285.9|9283.6|373
1637170500000|2021-11-17 17:35:00|9286.3|9283.9|9282.5|9280.1|9287.5|9285.6|9280.7|9278.7|522
1637170800000|2021-11-17 17:40:00|9282.3|9280.8|9278.4|9276|9283.2|9281.2|9277.3|9275.1|558
1637171100000|2021-11-17 17:45:00|9278.3|9275.9|9282|9279.6|9282.1|9280.2|9278.3|9275.9|512
1637171400000|2021-11-17 17:50:00|9282.1|9279.7|9281.6|9279.2|9282.5|9280.5|9278.5|9276.5|489
1637171700000|2021-11-17 17:55:00|9281.5|9279.1|9284.2|9282.7|9284.9|9283|9280.5|9278.5|455
1637172000000|2021-11-17 18:00:00|9284.3|9282.8|9284|9282.5|9288.1|9285.7|9283.4|9281.4|645
1637172300000|2021-11-17 18:05:00|9283.7|9282.2|9278.1|9275.7|9283.9|9282.2|9277.5|9275.4|687
1637172600000|2021-11-17 18:10:00|9278.3|9275.9|9280.2|9277.8|9281.3|9279.1|9277.9|9275.5|635
1637172900000|2021-11-17 18:15:00|9280|9277.6|9279.5|9277.1|9282.1|9280|9278.5|9276.5|576
1637173200000|2021-11-17 18:20:00|9279.6|9277.2|9281|9279.5|9281.8|9280.1|9277|9274.6|500
1637173500000|2021-11-17 18:25:00|9280.9|9279.4|9278.1|9276.6|9281|9279.5|9277.8|9275.8|406
1637173800000|2021-11-17 18:30:00|9278.3|9276.8|9281|9279.5|9281.9|9280|9278.3|9276.8|467
1637174100000|2021-11-17 18:35:00|9280.9|9279.4|9284|9281.6|9284.1|9282.1|9279.8|9278.2|406
1637174400000|2021-11-17 18:40:00|9283.9|9281.5|9286.7|9285.2|9288.1|9286.1|9282.7|9280.9|406
1637174700000|2021-11-17 18:45:00|9286.6|9285.1|9288.4|9286.9|9289.4|9287.3|9286.6|9284.9|368
1637175000000|2021-11-17 18:50:00|9288.3|9286.8|9288.2|9285.8|9290|9288|9287|9285|279
1637175300000|2021-11-17 18:55:00|9288.1|9285.7|9286.6|9284.2|9288.3|9286.3|9285.2|9283.1|325
1637175600000|2021-11-17 19:00:00|9286.5|9284.1|9287.6|9285.2|9288.8|9286.8|9285.1|9283|362
1637175900000|2021-11-17 19:05:00|9287.2|9285.7|9287|9285.5|9287.9|9286.1|9286|9284|263
1637176200000|2021-11-17 19:10:00|9286.9|9285.4|9286|9284.5|9287.8|9285.9|9285.7|9284|207
1637176500000|2021-11-17 19:15:00|9285.6|9284.1|9286.6|9285.1|9287.3|9285.3|9284.3|9282.5|319
1637176800000|2021-11-17 19:20:00|9286.5|9285|9288.6|9287.1|9289.4|9287.6|9286|9284.1|322
1637177100000|2021-11-17 19:25:00|9288.7|9287.2|9287.6|9286.1|9289.2|9287.4|9287|9285|283
1637177400000|2021-11-17 19:30:00|9287.7|9286.2|9286.8|9285.3|9288.7|9287|9286|9284|196
1637177700000|2021-11-17 19:35:00|9286.9|9285.4|9287.7|9286.2|9288.5|9286.5|9285.9|9284|186
1637178000000|2021-11-17 19:40:00|9287.8|9286.3|9287.3|9284.9|9288.6|9286.7|9286.6|9284.6|236
1637178300000|2021-11-17 19:45:00|9287.4|9285|9287.8|9285.4|9288.7|9287|9286.4|9284.6|295
1637178600000|2021-11-17 19:50:00|9287.9|9285.5|9286.7|9285.2|9287.9|9285.7|9286.5|9284.6|220
1637178900000|2021-11-17 19:55:00|9286.5|9285|9286.5|9284.1|9287.2|9285.3|9284.5|9282.7|359
1637179200000|2021-11-17 20:00:00|9286.6|9284.2|9289|9286.6|9289.8|9288|9286.4|9284|381
1637179500000|2021-11-17 20:05:00|9288.6|9287.1|9289|9286.6|9290.7|9288.7|9288.3|9286.3|276
1637179800000|2021-11-17 20:10:00|9288.9|9286.5|9287.1|9284.7|9289|9287|9286.4|9284.3|188
1637180100000|2021-11-17 20:15:00|9286.3|9284.8|9283|9280.6|9286.9|9285|9281.5|9279.6|282
1637180400000|2021-11-17 20:20:00|9283.2|9280.8|9284.7|9282.3|9286.1|9284.1|9282.5|9280.4|349
1637180700000|2021-11-17 20:25:00|9284.8|9282.4|9286.5|9284.1|9286.7|9284.6|9284|9281.9|314
1637181000000|2021-11-17 20:30:00|9286.3|9284.8|9286.8|9285.3|9287.3|9285.3|9285.6|9283.7|139
1637181300000|2021-11-17 20:35:00|9286.7|9285.2|9284.8|9282.4|9287.1|9285.2|9284.6|9282.2|224
1637181600000|2021-11-17 20:40:00|9284.7|9282.3|9282.9|9280.5|9285.4|9283.4|9282.3|9279.9|286
1637181900000|2021-11-17 20:45:00|9282.8|9280.4|9284.6|9282.2|9284.8|9282.7|9281.6|9279.6|246
1637182200000|2021-11-17 20:50:00|9284.3|9281.9|9281.4|9279.9|9284.3|9282.1|9281.2|9278.8|368
1637182500000|2021-11-17 20:55:00|9281.5|9280|9280.2|9277.8|9282.6|9280.5|9278.9|9276.8|288
1637182800000|2021-11-17 21:00:00|9280.3|9277.9|9281|9278.6|9282.1|9279.7|9279.6|9277.2|276
1637183100000|2021-11-17 21:05:00|9281.2|9278.8|9280.5|9278.1|9281.2|9278.8|9279.3|9277|219
1637183400000|2021-11-17 21:10:00|9280|9278.5|9281|9278.6|9281.3|9278.9|9279.4|9277|146
1637183700000|2021-11-17 21:15:00|9281.1|9278.7|9283.8|9281.4|9283.8|9281.4|9281|9278.6|84
1637184000000|2021-11-17 21:20:00|9284.1|9281.7|9283|9280.6|9284.4|9282.4|9282.4|9280.5|117
1637184300000|2021-11-17 21:25:00|9282.9|9280.5|9281.3|9278.9|9283|9281.1|9280.4|9278.2|141
1637184600000|2021-11-17 21:30:00|9281.4|9279|9282|9279.6|9283.2|9280.9|9281.3|9278.9|91
1637184900000|2021-11-17 21:35:00|9281.9|9279.5|9280.5|9279|9282.1|9279.7|9280.4|9278.4|112
1637185200000|2021-11-17 21:40:00|9280.6|9279.1|9280.2|9277.8|9281.2|9279.1|9280.1|9277.7|119
1637185500000|2021-11-17 21:45:00|9280.3|9277.9|9280.3|9277.9|9280.6|9278.2|9279.9|9277.5|132
1637185800000|2021-11-17 21:50:00|9280.2|9277.8|9281.9|9279.5|9282.5|9280.1|9280.1|9277.7|198
1637186100000|2021-11-17 21:55:00|9281.7|9279.3|9290.8|9275.8|9291.2|9281.7|9281.6|9275.8|381
1637186400000|2021-11-17 22:00:00|9293|9278|9289.5|9276.7|9301.8|9286.8|9289.2|9274.8|39
1637186700000|2021-11-17 22:05:00|9291.3|9276.4|9293.6|9278.6|9307.9|9292.9|9284.1|9274|102
1637187000000|2021-11-17 22:10:00|9301.2|9286.2|9292.8|9277.8|9301.2|9286.2|9289.9|9274.9|304
1637187300000|2021-11-17 22:15:00|9292.5|9277.5|9292.8|9277.8|9294.6|9280.7|9291.5|9276.5|147
1637187600000|2021-11-17 22:20:00|9292.7|9277.7|9290.7|9275.7|9293.7|9279.2|9283|9274.3|199
1637187900000|2021-11-17 22:25:00|9291.3|9276.3|9287.3|9280|9294.2|9280.9|9283|9274.4|207
1637188200000|2021-11-17 22:30:00|9287.9|9272.9|9287.6|9272.6|9293.6|9278.6|9284|9270.6|347
1637188500000|2021-11-17 22:35:00|9287|9272|9287.5|9272.5|9289.4|9276.6|9285.4|9270.4|399
1637188800000|2021-11-17 22:40:00|9287.4|9272.4|9288.6|9273.6|9289.5|9276.6|9285|9270.7|353
1637189100000|2021-11-17 22:45:00|9287.5|9274.3|9284.5|9275.6|9289.7|9278.7|9283.7|9271.1|624
1637189400000|2021-11-17 22:50:00|9285.8|9275|9285.3|9277|9288.2|9279.2|9283.9|9271.8|569
1637189700000|2021-11-17 22:55:00|9285.6|9278.2|9286.1|9277.8|9287.6|9280.8|9284|9273.7|506
1637190000000|2021-11-17 23:00:00|9286.5|9277.1|9285.6|9283.2|9286.5|9283.5|9283.8|9276.9|340
1637190300000|2021-11-17 23:05:00|9285.5|9283.1|9286.5|9282.3|9289.3|9283.7|9284.8|9278.6|762
1637190600000|2021-11-17 23:10:00|9286.4|9282.5|9287.4|9283.9|9287.6|9284.8|9286.1|9282|567
1637190900000|2021-11-17 23:15:00|9287.1|9283.8|9288.3|9285.9|9288.4|9286|9287|9283.8|151
1637191200000|2021-11-17 23:20:00|9288.2|9285.8|9286.4|9284|9288.4|9286|9286.4|9284|132
1637191500000|2021-11-17 23:25:00|9286.5|9284.1|9286.9|9284.5|9286.9|9284.5|9286.2|9283.8|86
1637191800000|2021-11-17 23:30:00|9286.8|9284.4|9288.1|9285.7|9288.4|9286|9286.4|9284|270
1637192100000|2021-11-17 23:35:00|9288.2|9285.8|9288.9|9286.5|9289.2|9286.8|9287.8|9285.4|227
1637192400000|2021-11-17 23:40:00|9288.8|9286.4|9288.3|9285.9|9289.3|9286.9|9287.8|9285.4|212
1637192700000|2021-11-17 23:45:00|9288.4|9286|9288|9285.6|9288.7|9286.3|9287.6|9285.2|202
1637193000000|2021-11-17 23:50:00|9288.1|9285.7|9287.1|9284.7|9288.6|9286.2|9287|9284.6|186
1637193300000|2021-11-17 23:55:00|9287|9284.6|9286.9|9284.5|9287.5|9285.1|9286.4|9284.3|162
1637193600000|2021-11-18 00:00:00|9286.8|9284.4|9288.1|9285.7|9288.3|9285.9|9286.8|9284.4|248
1637193900000|2021-11-18 00:05:00|9288|9285.6|9286.5|9284.1|9288|9285.8|9286.3|9283.9|252
1637194200000|2021-11-18 00:10:00|9286.4|9284|9285.8|9283.4|9286.6|9284.2|9285.3|9282.9|171
1637194500000|2021-11-18 00:15:00|9285.7|9283.3|9284|9281.6|9286.3|9283.9|9283.9|9281.5|159
1637194800000|2021-11-18 00:20:00|9283.9|9281.5|9282.1|9279.7|9284.1|9281.7|9280.7|9278.7|245
1637195100000|2021-11-18 00:25:00|9282|9279.6|9282.1|9279.7|9282.6|9280.4|9281.4|9279.5|126
1637195400000|2021-11-18 00:30:00|9282|9279.6|9284.9|9282.5|9285|9282.8|9282|9279.6|198
1637195700000|2021-11-18 00:35:00|9284.8|9282.4|9284.5|9282.1|9285.1|9283.1|9284.1|9281.9|146
1637196000000|2021-11-18 00:40:00|9284.6|9282.2|9283.8|9281.4|9285|9282.6|9283|9280.9|209
1637196300000|2021-11-18 00:45:00|9283.7|9281.3|9282.3|9279.9|9284.1|9282.1|9282.1|9279.7|205
1637196600000|2021-11-18 00:50:00|9282.2|9279.8|9284.1|9281.7|9284.4|9282.2|9282.2|9279.8|229
1637196900000|2021-11-18 00:55:00|9283.9|9281.5|9284.7|9282.3|9284.9|9282.9|9282.7|9280.6|294
1637197200000|2021-11-18 01:00:00|9284.5|9282.1|9286|9283.6|9286.2|9284.2|9284.2|9282.1|261
1637197500000|2021-11-18 01:05:00|9285.9|9283.5|9284.5|9283|9286.6|9284.4|9284.4|9282.3|221
1637197800000|2021-11-18 01:10:00|9284.9|9282.5|9286.1|9283.7|9286.2|9283.8|9284.3|9282.3|174
1637198100000|2021-11-18 01:15:00|9286|9283.6|9280.5|9279|9286.5|9284.5|9280.5|9278.6|340
1637198400000|2021-11-18 01:20:00|9280.6|9279.1|9281|9278.6|9282.2|9280.1|9280.1|9277.9|263
1637198700000|2021-11-18 01:25:00|9281.1|9278.7|9279.9|9277.5|9281.4|9279|9279.2|9277.1|214
1637199000000|2021-11-18 01:30:00|9279.8|9277.4|9281.2|9278.8|9281.4|9279.4|9279.2|9277.2|241
1637199300000|2021-11-18 01:35:00|9281.3|9278.9|9280.7|9279.2|9281.6|9279.4|9280.7|9278.6|163
1637199600000|2021-11-18 01:40:00|9281.3|9278.9|9282|9279.6|9282.2|9280.2|9280.5|9278.4|272
1637199900000|2021-11-18 01:45:00|9281.9|9279.5|9281.9|9280.4|9283.6|9281.6|9281.3|9278.9|191
1637200200000|2021-11-18 01:50:00|9282.3|9279.9|9283.8|9281.4|9284|9282.1|9282.2|9279.8|276
1637200500000|2021-11-18 01:55:00|9283.6|9281.2|9283|9280.6|9283.6|9281.7|9281.9|9279.7|321
1637200800000|2021-11-18 02:00:00|9282.7|9280.3|9280.5|9278.1|9283|9281|9280.4|9278|274
1637201100000|2021-11-18 02:05:00|9280.4|9278|9274.1|9271.7|9280.4|9278|9274.1|9271.7|442
1637201400000|2021-11-18 02:10:00|9273.8|9271.4|9272|9269.6|9274.4|9272.1|9271.8|9269.4|368
1637201700000|2021-11-18 02:15:00|9272.1|9269.7|9271.2|9268.8|9272.5|9270.7|9270.7|9268.5|366
1637202000000|2021-11-18 02:20:00|9271.3|9268.9|9272.7|9270.3|9272.8|9270.6|9270.9|9268.8|275
1637202300000|2021-11-18 02:25:00|9272.6|9270.2|9273.3|9270.9|9274.5|9272.2|9272|9269.9|371
1637202600000|2021-11-18 02:30:00|9273.4|9271|9274.2|9271.8|9274.7|9272.7|9273.1|9270.7|300
1637202900000|2021-11-18 02:35:00|9273.9|9271.5|9274.4|9272|9276.4|9274.2|9273.3|9271.2|253
1637203200000|2021-11-18 02:40:00|9274.5|9272.1|9273.6|9271.2|9275.1|9273.2|9272|9270|210
1637203500000|2021-11-18 02:45:00|9273.4|9271|9276.1|9273.7|9276.9|9274.9|9273|9270.6|239
1637203800000|2021-11-18 02:50:00|9276|9273.6|9276.5|9274.1|9277.6|9275.3|9275.5|9273.5|221
1637204100000|2021-11-18 02:55:00|9276.6|9274.2|9276.2|9273.8|9276.9|9274.5|9274.8|9272.8|213
1637204400000|2021-11-18 03:00:00|9276.5|9274.1|9276.2|9273.8|9277.7|9275.5|9275.7|9273.5|209
1637204700000|2021-11-18 03:05:00|9276.1|9273.7|9276|9274.5|9276.6|9274.6|9275.5|9273.3|241
1637205000000|2021-11-18 03:10:00|9276.4|9274|9279.6|9277.2|9279.6|9277.2|9276.3|9273.9|164
1637205300000|2021-11-18 03:15:00|9279.7|9277.3|9280.4|9278|9280.9|9278.5|9279.5|9277.1|169
1637205600000|2021-11-18 03:20:00|9280.5|9278.1|9279.7|9277.3|9281.3|9278.9|9279.7|9277.3|150
1637205900000|2021-11-18 03:25:00|9279.8|9277.4|9279.5|9277.1|9280|9277.9|9278.9|9276.7|115
1637206200000|2021-11-18 03:30:00|9279.6|9277.2|9278.6|9276.2|9279.6|9277.2|9277.7|9275.6|218
1637206500000|2021-11-18 03:35:00|9278.7|9276.3|9279.1|9276.7|9279.5|9277.1|9278|9275.8|195
1637206800000|2021-11-18 03:40:00|9279.2|9276.8|9278|9275.6|9279.9|9277.5|9275.6|9273.2|310
1637207100000|2021-11-18 03:45:00|9278.1|9275.7|9277.1|9274.7|9278.7|9276.6|9276.4|9274|184
1637207400000|2021-11-18 03:50:00|9277.2|9274.8|9277.7|9275.3|9278.1|9275.7|9276|9273.6|237
1637207700000|2021-11-18 03:55:00|9277.2|9274.8|9278.5|9276.1|9278.7|9276.4|9276.6|9274.2|215
1637208000000|2021-11-18 04:00:00|9278.6|9276.2|9279.2|9276.8|9280.4|9278.3|9278.2|9276.1|190
1637208300000|2021-11-18 04:05:00|9279.1|9276.7|9278.6|9276.2|9279.8|9277.9|9278.2|9276.1|175
1637208600000|2021-11-18 04:10:00|9278.7|9276.3|9280.4|9278|9280.4|9278.4|9278.1|9275.7|125
1637208900000|2021-11-18 04:15:00|9280.3|9277.9|9279.7|9277.3|9280.6|9278.2|9279.3|9276.9|91
1637209200000|2021-11-18 04:20:00|9279.8|9277.4|9279.6|9277.2|9280|9277.9|9279.1|9277|88
1637209500000|2021-11-18 04:25:00|9279.5|9277.1|9279.6|9277.2|9279.9|9277.5|9279|9276.6|120
1637209800000|2021-11-18 04:30:00|9279.7|9277.3|9280|9277.6|9281|9278.7|9279.4|9277|177
1637210100000|2021-11-18 04:35:00|9279.7|9277.3|9280.5|9278.1|9280.8|9278.9|9279.1|9276.9|152
1637210400000|2021-11-18 04:40:00|9280.4|9278|9280.5|9278.1|9281.3|9279.4|9279.5|9277.1|216
1637210700000|2021-11-18 04:45:00|9280.1|9278.6|9281.5|9279.1|9281.8|9279.5|9280|9278.1|203
1637211000000|2021-11-18 04:50:00|9281.6|9279.2|9282|9279.6|9282.6|9280.3|9280.6|9278.2|161
1637211300000|2021-11-18 04:55:00|9281.7|9280.2|9281.6|9280.1|9282.5|9280.5|9281.2|9278.8|184
1637211600000|2021-11-18 05:00:00|9282.1|9279.7|9283.4|9281|9283.4|9281|9281|9278.6|227
1637211900000|2021-11-18 05:05:00|9283.5|9281.1|9286|9283.6|9287.3|9284.9|9283.4|9281|383
1637212200000|2021-11-18 05:10:00|9286.1|9283.7|9287.4|9285|9287.7|9285.3|9285.4|9283|207
1637212500000|2021-11-18 05:15:00|9287.3|9284.9|9286.4|9284|9287.4|9285|9285.2|9283.2|234
1637212800000|2021-11-18 05:20:00|9286.3|9283.9|9287.4|9285|9287.4|9285|9285.8|9283.5|168
1637213100000|2021-11-18 05:25:00|9287.3|9284.9|9286.7|9284.3|9287.4|9285.4|9286.2|9284|127
1637213400000|2021-11-18 05:30:00|9286.8|9284.4|9287.7|9285.3|9288.8|9286.6|9285.9|9284|217
1637213700000|2021-11-18 05:35:00|9287.4|9285|9286.5|9284.1|9287.4|9285.4|9285.9|9283.9|152
1637214000000|2021-11-18 05:40:00|9286.6|9284.2|9287.4|9285|9287.5|9285.3|9286.5|9284.1|159
1637214300000|2021-11-18 05:45:00|9287.3|9284.9|9287.4|9285|9287.5|9285.4|9286.1|9283.7|237
1637214600000|2021-11-18 05:50:00|9287.5|9285.1|9286.8|9284.4|9287.6|9285.5|9286.2|9284.2|167
1637214900000|2021-11-18 05:55:00|9286.7|9284.3|9287.5|9285.1|9287.7|9285.3|9285.6|9283.6|188
1637215200000|2021-11-18 06:00:00|9287.4|9285|9286.2|9283.8|9287.6|9285.7|9285.8|9283.5|245
1637215500000|2021-11-18 06:05:00|9286.1|9283.7|9286.6|9284.2|9287.2|9284.8|9285.6|9283.2|231
1637215800000|2021-11-18 06:10:00|9286.7|9284.3|9287.3|9284.9|9287.5|9285.3|9285.9|9283.9|195
1637216100000|2021-11-18 06:15:00|9287.2|9284.8|9288.5|9286.1|9290|9287.8|9286.9|9284.8|329
1637216400000|2021-11-18 06:20:00|9288.6|9286.2|9287.5|9285.1|9289|9287|9286.8|9284.8|190
1637216700000|2021-11-18 06:25:00|9287|9285.5|9287.3|9284.9|9287.9|9285.9|9286.8|9284.7|209
1637217000000|2021-11-18 06:30:00|9287.4|9285|9288.8|9286.4|9288.8|9286.5|9286.6|9284.7|178
1637217300000|2021-11-18 06:35:00|9288.3|9286.8|9289.1|9287.6|9289.9|9287.8|9288.1|9286.1|210
1637217600000|2021-11-18 06:40:00|9289.4|9287.9|9292.2|9289.8|9292.9|9291|9289.3|9287.3|257
1637217900000|2021-11-18 06:45:00|9292.4|9290|9290.7|9288.3|9293.3|9291.3|9290.2|9288.2|217
1637218200000|2021-11-18 06:50:00|9290.8|9288.4|9290.1|9287.7|9290.9|9288.5|9288.8|9286.8|336
1637218500000|2021-11-18 06:55:00|9290|9287.6|9290.1|9287.7|9291|9288.9|9288.9|9286.9|319
1637218800000|2021-11-18 07:00:00|9290.8|9288.4|9290.3|9287.9|9292.6|9290.2|9289.5|9287.6|325
1637219100000|2021-11-18 07:05:00|9290.5|9288.1|9288.7|9287.2|9290.9|9289|9288.6|9287.1|421
1637219400000|2021-11-18 07:10:00|9288.6|9287.1|9287.3|9284.9|9289.5|9287.4|9286.1|9284.3|509
1637219700000|2021-11-18 07:15:00|9287.5|9285.1|9285.7|9284.2|9288|9286.1|9283.7|9281.8|525
1637220000000|2021-11-18 07:20:00|9285.6|9284.1|9286.8|9284.4|9287.5|9285.7|9284.6|9282.7|505
1637220300000|2021-11-18 07:25:00|9286.9|9284.5|9284.1|9282.6|9287.2|9284.8|9283.5|9281.4|426
1637220600000|2021-11-18 07:30:00|9284.5|9282.1|9281.8|9280.3|9285.9|9284.1|9281.8|9279.8|465
1637220900000|2021-11-18 07:35:00|9281.9|9280.4|9276.9|9274.5|9283|9280.9|9276.3|9273.9|510
1637221200000|2021-11-18 07:40:00|9277|9274.6|9273.4|9271|9277.1|9274.7|9272.1|9270|534
1637221500000|2021-11-18 07:45:00|9273.3|9270.9|9270.4|9268|9276.6|9274.6|9269.2|9266.8|485
1637221800000|2021-11-18 07:50:00|9270.9|9268.5|9269.4|9267|9273.4|9271.2|9269.2|9266.8|385
1637222100000|2021-11-18 07:55:00|9269.5|9267.1|9276.2|9273.8|9278.4|9276|9268.8|9266.7|701
1637222400000|2021-11-18 08:00:00|9276.1|9273.7|9284|9281.6|9284.6|9282.2|9275.3|9273.2|657
1637222700000|2021-11-18 08:05:00|9284.2|9281.8|9280.6|9278.2|9285.8|9283.7|9279.2|9277|473
1637223000000|2021-11-18 08:10:00|9280.5|9278.1|9280.1|9277.7|9280.8|9278.4|9277.6|9275.3|491
1637223300000|2021-11-18 08:15:00|9280|9277.6|9279|9276.6|9280.6|9278.6|9277|9274.9|507
1637223600000|2021-11-18 08:20:00|9278.8|9276.4|9277.9|9275.5|9281.9|9279.8|9277.1|9274.7|846
1637223900000|2021-11-18 08:25:00|9278|9275.6|9277.5|9275.1|9279.7|9277.8|9276.2|9273.9|520
1637224200000|2021-11-18 08:30:00|9277.6|9275.2|9283.1|9280.7|9284.1|9281.7|9276.1|9273.7|672
1637224500000|2021-11-18 08:35:00|9283.2|9280.8|9284|9281.6|9284.8|9282.4|9279.7|9277.3|562
1637224800000|2021-11-18 08:40:00|9284.1|9281.7|9282.4|9280|9289.3|9286.9|9282.4|9280|672
1637225100000|2021-11-18 08:45:00|9282.3|9279.9|9281.2|9278.8|9284.2|9282.1|9280.2|9278.1|575
1637225400000|2021-11-18 08:50:00|9281.1|9278.7|9283.9|9281.5|9284.7|9282.8|9281.1|9278.7|470
1637225700000|2021-11-18 08:55:00|9283.8|9281.4|9274.7|9272.3|9284|9282|9273.9|9271.5|726
1637226000000|2021-11-18 09:00:00|9274.5|9272.1|9280.3|9277.9|9280.9|9278.5|9274.5|9272.1|563
1637226300000|2021-11-18 09:05:00|9280.6|9278.2|9281.7|9279.3|9281.9|9279.5|9277|9274.7|580
1637226600000|2021-11-18 09:10:00|9281.6|9279.2|9282.4|9280|9285.4|9283.5|9281.6|9279.2|412
1637226900000|2021-11-18 09:15:00|9282.5|9280.1|9280.2|9278.7|9283.7|9281.8|9279.5|9277.4|284
1637227200000|2021-11-18 09:20:00|9280|9277.8|9281.3|9278.9|9282.2|9279.8|9279.4|9277.1|417
1637227500000|2021-11-18 09:25:00|9281.2|9278.8|9279.2|9276.8|9282.4|9280.4|9278.6|9276.6|411
1637227800000|2021-11-18 09:30:00|9279.1|9276.7|9273.7|9271.3|9279.7|9277.5|9272.9|9270.5|677
1637228100000|2021-11-18 09:35:00|9273.6|9271.2|9274.3|9272.8|9275.4|9273.5|9270.1|9267.9|499
1637228400000|2021-11-18 09:40:00|9274.6|9273.1|9277.4|9275|9277.4|9275.9|9274.3|9272.4|530
1637228700000|2021-11-18 09:45:00|9277.3|9274.9|9276.3|9273.9|9278.5|9276.4|9275.6|9273.6|453
1637229000000|2021-11-18 09:50:00|9276.2|9273.8|9276|9273.6|9281|9278.7|9275.6|9273.6|479
1637229300000|2021-11-18 09:55:00|9275.8|9273.4|9273|9270.6|9276.6|9274.9|9272.4|9270.5|494
1637229600000|2021-11-18 10:00:00|9273.1|9270.7|9271.5|9270|9273.9|9271.8|9270.7|9269|538
1637229900000|2021-11-18 10:05:00|9271.2|9269.7|9273.4|9271.9|9274.8|9272.8|9270.3|9268.2|401
1637230200000|2021-11-18 10:10:00|9273.5|9272|9274.9|9273.4|9275.1|9273.5|9273.3|9271.2|356
1637230500000|2021-11-18 10:15:00|9275.1|9273.6|9275.5|9273.1|9275.9|9274|9273.5|9271.7|351
1637230800000|2021-11-18 10:20:00|9275.4|9273|9277.9|9276.4|9278.6|9276.9|9274|9272.1|419
1637231100000|2021-11-18 10:25:00|9278.3|9275.9|9277.2|9274.8|9278.9|9277.2|9274.5|9272.7|755
1637231400000|2021-11-18 10:30:00|9277.1|9274.7|9273.6|9272.1|9277.7|9275.7|9273.4|9271.6|456
1637231700000|2021-11-18 10:35:00|9273.7|9272.2|9271.5|9270|9274.4|9272.2|9271|9269|455
1637232000000|2021-11-18 10:40:00|9271.6|9270.1|9271|9269.5|9272.8|9270.6|9270.7|9268.8|332
1637232300000|2021-11-18 10:45:00|9270.8|9269.3|9271.2|9268.8|9272.8|9270.6|9270.3|9268.2|345
1637232600000|2021-11-18 10:50:00|9270.9|9269.4|9268.5|9266.1|9272.1|9270|9266.6|9264.6|433
1637232900000|2021-11-18 10:55:00|9268.4|9266|9268.7|9266.3|9272.9|9270.8|9267|9265|510
1637233200000|2021-11-18 11:00:00|9268.2|9266.7|9270.8|9269.3|9272.9|9271.4|9267.8|9265.9|426
1637233500000|2021-11-18 11:05:00|9271.2|9268.8|9267.7|9265.3|9271.3|9269.4|9265.3|9262.9|563
1637233800000|2021-11-18 11:10:00|9267.5|9265.1|9271.1|9268.7|9273.2|9271.3|9266.9|9265|563
1637234100000|2021-11-18 11:15:00|9271.2|9268.8|9269.2|9266.8|9271.8|9269.7|9268.3|9266.2|411
1637234400000|2021-11-18 11:20:00|9269|9266.6|9268.4|9266|9270|9268|9266.6|9265.1|323
1637234700000|2021-11-18 11:25:00|9268.5|9266.1|9271.8|9270.3|9272.3|9270.6|9267.3|9265.5|565
1637235000000|2021-11-18 11:30:00|9271.7|9270.2|9269.2|9267.7|9272.6|9270.6|9266.3|9264.4|587
1637235300000|2021-11-18 11:35:00|9269.1|9267.6|9269.5|9268|9273.6|9271.7|9268.9|9266.9|921
1637235600000|2021-11-18 11:40:00|9269.7|9268.2|9273.3|9270.9|9276.3|9273.9|9269.3|9267.5|717
1637235900000|2021-11-18 11:45:00|9273.4|9271|9272|9269.6|9273.4|9271|9270|9267.9|353
1637236200000|2021-11-18 11:50:00|9271.9|9269.5|9269.2|9267.7|9272.4|9270.5|9268.7|9266.6|389
1637236500000|2021-11-18 11:55:00|9269.3|9267.8|9267|9265.5|9270.4|9268.3|9267|9265|492
1637236800000|2021-11-18 12:00:00|9267.1|9265.6|9269.7|9268.2|9270.6|9269.1|9266.6|9264.6|363
1637237100000|2021-11-18 12:05:00|9269.8|9268.3|9267.3|9265.8|9269.8|9268.3|9266|9264.2|355
1637237400000|2021-11-18 12:10:00|9267.2|9265.7|9267.5|9266|9268.2|9266.5|9266.5|9264.5|337
1637237700000|2021-11-18 12:15:00|9267.6|9266.1|9271.8|9270.3|9272.4|9270.4|9266.8|9265.1|400
1637238000000|2021-11-18 12:20:00|9271.9|9270.4|9271.7|9270.2|9272.4|9270.6|9269.7|9268|396
1637238300000|2021-11-18 12:25:00|9271.8|9270.3|9269.2|9267.7|9272.3|9270.4|9268.7|9267.1|319
1637238600000|2021-11-18 12:30:00|9269|9267.5|9268.8|9267.3|9270.7|9269.1|9267.4|9265.5|415
1637238900000|2021-11-18 12:35:00|9268.9|9267.4|9267.6|9266.1|9270|9268.3|9266.3|9264.3|446
1637239200000|2021-11-18 12:40:00|9267.7|9266.2|9264.2|9261.8|9268.1|9266.6|9263|9260.8|451
1637239500000|2021-11-18 12:45:00|9264.1|9261.7|9263.3|9260.9|9264.2|9261.8|9260.5|9258.6|376
1637239800000|2021-11-18 12:50:00|9263.4|9261|9262.8|9260.4|9264.9|9263|9262.3|9260.4|395
1637240100000|2021-11-18 12:55:00|9262.9|9260.5|9262.9|9260.5|9264.9|9263|9257.8|9255.4|678
1637240400000|2021-11-18 13:00:00|9262.5|9260.1|9260.5|9259|9267.6|9265.2|9259.8|9258|783
1637240700000|2021-11-18 13:05:00|9260.4|9258.9|9261.3|9259.8|9262.5|9260.7|9258.4|9256.7|679
1637241000000|2021-11-18 13:10:00|9261.4|9259.9|9265.7|9264.2|9267.2|9265.4|9261.4|9259.4|642
1637241300000|2021-11-18 13:15:00|9266.3|9263.9|9270.7|9269.2|9271.8|9269.7|9264.8|9262.9|580
1637241600000|2021-11-18 13:20:00|9270.5|9269|9272.8|9271.3|9275|9272.6|9269.9|9267.8|665
1637241900000|2021-11-18 13:25:00|9272.7|9271.2|9272.1|9269.7|9277.4|9275.3|9271.7|9267.8|712
1637242200000|2021-11-18 13:30:00|9272.2|9269.8|9271.7|9269.3|9277.9|9275.5|9268.3|9265.9|1051
1637242500000|2021-11-18 13:35:00|9271.4|9269|9272.3|9270.8|9273.6|9271.2|9268.2|9266.2|827
1637242800000|2021-11-18 13:40:00|9272.9|9270.5|9269.3|9266.9|9274.9|9272.7|9268.5|9266.2|798
1637243100000|2021-11-18 13:45:00|9269.2|9266.8|9267.5|9265.1|9269.8|9267.8|9266|9263.9|708
1637243400000|2021-11-18 13:50:00|9267.4|9265|9270|9267.6|9270.7|9268.7|9265.8|9263.8|604
1637243700000|2021-11-18 13:55:00|9270.1|9267.7|9274.7|9273.2|9275.2|9273.3|9269.7|9267.7|599
1637244000000|2021-11-18 14:00:00|9275.5|9273.1|9276.3|9273.9|9281.3|9279.1|9274.5|9272.3|739
1637244300000|2021-11-18 14:05:00|9275.8|9273.4|9273.3|9271.8|9276.8|9274.5|9272|9270|752
1637244600000|2021-11-18 14:10:00|9273.7|9271.3|9272.2|9269.8|9274.3|9272.4|9270.8|9268.6|677
1637244900000|2021-11-18 14:15:00|9272.4|9270|9272.6|9270.2|9273.5|9271.2|9269.8|9267.8|638
1637245200000|2021-11-18 14:20:00|9272.5|9270.1|9265.9|9263.5|9272.9|9270.5|9265.2|9262.9|521
1637245500000|2021-11-18 14:25:00|9265.5|9264|9267.7|9265.3|9270.5|9268.6|9265.1|9263|580
1637245800000|2021-11-18 14:30:00|9267.4|9265.9|9266|9263.6|9269.6|9267.7|9263.2|9261.2|742
1637246100000|2021-11-18 14:35:00|9266.1|9263.7|9264.6|9262.2|9267.4|9265.5|9262.5|9260.5|859
1637246400000|2021-11-18 14:40:00|9265|9262.6|9265|9262.6|9265.2|9263.4|9260.8|9258.4|860
1637246700000|2021-11-18 14:45:00|9264.8|9262.4|9267.2|9265.7|9269.4|9267.4|9263.5|9261.6|715
1637247000000|2021-11-18 14:50:00|9267.3|9265.8|9271.8|9269.4|9271.8|9269.9|9266.4|9264.4|781
1637247300000|2021-11-18 14:55:00|9271.6|9269.2|9270.3|9267.9|9272.7|9270.9|9268.9|9266.5|574
1637247600000|2021-11-18 15:00:00|9270.2|9267.8|9274.9|9273.4|9278.6|9276.3|9270.2|9267.8|767
1637247900000|2021-11-18 15:05:00|9275|9273.5|9275.3|9272.9|9279.2|9276.9|9274.9|9272.8|611
1637248200000|2021-11-18 15:10:00|9275.4|9273|9271.5|9269.1|9275.9|9274|9270.9|9268.8|720
1637248500000|2021-11-18 15:15:00|9271.7|9269.3|9262.8|9260.4|9271.7|9269.3|9262.2|9259.8|794
1637248800000|2021-11-18 15:20:00|9262.7|9260.3|9259.6|9258.1|9266.1|9263.7|9257.3|9255.2|942
1637249100000|2021-11-18 15:25:00|9260.1|9257.7|9258.9|9257.4|9260.6|9258.6|9256.3|9254|773
1637249400000|2021-11-18 15:30:00|9258.8|9257.3|9260.6|9259.1|9261.6|9259.7|9258.6|9256.5|671
1637249700000|2021-11-18 15:35:00|9261.1|9258.7|9260.7|9258.3|9261.3|9259.3|9258.6|9256.2|636
1637250000000|2021-11-18 15:40:00|9260.8|9258.4|9263.9|9261.5|9264.4|9262.3|9259.5|9257.6|643
1637250300000|2021-11-18 15:45:00|9263.8|9261.4|9255.9|9253.5|9263.9|9261.5|9255.4|9253.2|697
1637250600000|2021-11-18 15:50:00|9256.1|9253.7|9264.5|9263|9265.5|9263.5|9255.5|9253.5|700
1637250900000|2021-11-18 15:55:00|9264.8|9262.4|9262.9|9260.5|9264.8|9262.5|9259.3|9257.3|779
1637251200000|2021-11-18 16:00:00|9263.1|9260.7|9262.6|9260.2|9266|9263.9|9261.7|9259.5|769
1637251500000|2021-11-18 16:05:00|9262.7|9260.3|9266.7|9264.3|9269.5|9267.1|9262.5|9260.1|620
1637251800000|2021-11-18 16:10:00|9267.3|9264.9|9267|9264.6|9269.1|9266.7|9263.5|9261.4|578
1637252100000|2021-11-18 16:15:00|9266.5|9265|9266.1|9263.7|9268.6|9266.5|9265.6|9263.4|627
1637252400000|2021-11-18 16:20:00|9265.7|9264.2|9266.9|9264.5|9269.4|9267.4|9265.7|9263.5|526
1637252700000|2021-11-18 16:25:00|9267|9264.6|9267.7|9265.3|9267.8|9265.8|9263.9|9261.8|572
1637253000000|2021-11-18 16:30:00|9267.8|9265.4|9267.2|9265.7|9267.8|9265.7|9264.4|9262.4|630
1637253300000|2021-11-18 16:35:00|9267.5|9265.1|9264.1|9261.7|9267.6|9265.3|9263.3|9261|460
1637253600000|2021-11-18 16:40:00|9264.2|9261.8|9264.3|9261.9|9265|9263|9263.5|9261.3|390
1637253900000|2021-11-18 16:45:00|9264.4|9262|9261.6|9259.2|9265|9263.1|9260.4|9258.5|429
1637254200000|2021-11-18 16:50:00|9261.7|9259.3|9263.8|9261.4|9265.1|9263|9259.8|9257.4|568
1637254500000|2021-11-18 16:55:00|9263.7|9261.3|9261.1|9258.7|9264|9262.1|9260.5|9258.3|475
1637254800000|2021-11-18 17:00:00|9261.2|9258.8|9255.1|9252.7|9262.1|9260.3|9255|9252.7|592
1637255100000|2021-11-18 17:05:00|9255.2|9252.8|9255.6|9253.2|9257.6|9255.3|9253.5|9251.1|405
1637255400000|2021-11-18 17:10:00|9254.9|9253.4|9253.2|9250.8|9255.6|9253.6|9251.8|9249.8|397
1637255700000|2021-11-18 17:15:00|9253.3|9250.9|9259.2|9256.8|9259.4|9257.4|9253|9250.8|412
1637256000000|2021-11-18 17:20:00|9259.1|9256.7|9255.4|9253.9|9259.4|9257.5|9254.4|9252.3|436
1637256300000|2021-11-18 17:25:00|9255.3|9253.8|9254.8|9252.4|9257.1|9255.1|9254.2|9252.1|317
1637256600000|2021-11-18 17:30:00|9254.7|9252.3|9254.3|9252.8|9255.4|9253.6|9253.7|9251.9|292
1637256900000|2021-11-18 17:35:00|9254.7|9252.3|9253.6|9252.1|9255.9|9253.7|9253.6|9251.5|237
1637257200000|2021-11-18 17:40:00|9253.7|9252.2|9255.1|9253.6|9256.1|9254.4|9253.6|9251.9|268
1637257500000|2021-11-18 17:45:00|9255.2|9253.7|9254.1|9251.7|9255.3|9253.8|9253.1|9250.9|268
1637257800000|2021-11-18 17:50:00|9254|9251.6|9255.2|9252.8|9255.9|9254|9253.4|9251.4|359
1637258100000|2021-11-18 17:55:00|9254.7|9253.2|9256.7|9254.3|9259.1|9257.1|9254.7|9252.8|398
1637258400000|2021-11-18 18:00:00|9256.3|9254.8|9257.4|9255|9258.8|9256.7|9255.4|9253.3|447
1637258700000|2021-11-18 18:05:00|9257.3|9254.9|9253.7|9252.2|9257.4|9255.3|9253.6|9251.6|340
1637259000000|2021-11-18 18:10:00|9253.6|9252.1|9254.5|9253|9256|9254.1|9253.6|9251.6|162
1637259300000|2021-11-18 18:15:00|9254.9|9252.5|9253.8|9252.3|9254.9|9253|9253.4|9251.5|240
1637259600000|2021-11-18 18:20:00|9253.9|9252.4|9255.9|9254.4|9257.4|9255.5|9253.7|9251.8|211
1637259900000|2021-11-18 18:25:00|9256.6|9254.2|9256.7|9254.3|9257.4|9255.5|9255.2|9253.1|210
1637260200000|2021-11-18 18:30:00|9256.8|9254.4|9256.3|9253.9|9257.3|9255.4|9255.4|9253.4|285
1637260500000|2021-11-18 18:35:00|9256.4|9254|9256.5|9254.1|9257.4|9255.6|9255.5|9253.5|237
1637260800000|2021-11-18 18:40:00|9256.4|9254|9255.9|9254.4|9257.8|9256|9255.4|9253.5|278
1637261100000|2021-11-18 18:45:00|9256|9254.5|9256.6|9254.2|9257.4|9255.5|9255.8|9253.9|191
1637261400000|2021-11-18 18:50:00|9256.5|9254.1|9257.5|9255.1|9258.3|9256.4|9256.2|9254.1|204
1637261700000|2021-11-18 18:55:00|9257.4|9255|9256.9|9255.4|9257.8|9255.8|9256.1|9254|156
1637262000000|2021-11-18 19:00:00|9257|9255.5|9257.4|9255|9258.3|9256.3|9256.2|9254.4|301
1637262300000|2021-11-18 19:05:00|9257.5|9255.1|9258.2|9255.8|9258.2|9256.3|9256.9|9254.9|179
1637262600000|2021-11-18 19:10:00|9258.1|9255.7|9257.2|9255.7|9259|9257.1|9257|9255|199
1637262900000|2021-11-18 19:15:00|9257.3|9255.8|9258.3|9255.9|9259|9257.1|9256.7|9254.9|207
1637263200000|2021-11-18 19:20:00|9258.4|9256|9256.9|9255.4|9258.4|9256.5|9256.1|9254.6|173
1637263500000|2021-11-18 19:25:00|9257.3|9254.9|9256.8|9255.3|9257.5|9255.5|9256.3|9254.5|187
1637263800000|2021-11-18 19:30:00|9256.9|9255.4|9256.9|9255.4|9257.4|9255.6|9255.8|9254|196
1637264100000|2021-11-18 19:35:00|9256.8|9255.3|9256.9|9255.4|9257.9|9256.1|9256.5|9254.4|184
1637264400000|2021-11-18 19:40:00|9257|9255.5|9257|9255.5|9257.5|9255.8|9256.3|9254.5|144
1637264700000|2021-11-18 19:45:00|9256.9|9255.4|9256.7|9255.2|9257.6|9255.6|9256.2|9254.4|160
1637265000000|2021-11-18 19:50:00|9256.8|9255.3|9255.4|9253.9|9257.4|9255.3|9255.3|9253.3|163
1637265300000|2021-11-18 19:55:00|9255.3|9253.8|9257.1|9255.6|9257.5|9255.7|9254.8|9253.3|201
1637265600000|2021-11-18 20:00:00|9256.9|9255.4|9257.4|9255|9259.4|9257.8|9256.3|9254.3|365
1637265900000|2021-11-18 20:05:00|9257.5|9255.1|9256.9|9254.5|9257.5|9255.6|9256|9254|215
1637266200000|2021-11-18 20:10:00|9257|9254.6|9256.9|9254.5|9257.3|9255.4|9255.7|9253.4|254
1637266500000|2021-11-18 20:15:00|9256.8|9254.4|9256.5|9254.1|9257.6|9255.4|9255.8|9253.7|182
1637266800000|2021-11-18 20:20:00|9256.3|9253.9|9254.2|9251.8|9256.6|9254.6|9253.9|9251.8|240
1637267100000|2021-11-18 20:25:00|9254.3|9251.9|9255|9253.5|9255.6|9253.6|9253.6|9251.6|167
1637267400000|2021-11-18 20:30:00|9255.1|9253.6|9256.1|9253.7|9256.4|9254.2|9254.3|9252.4|236
1637267700000|2021-11-18 20:35:00|9256|9253.6|9256|9254.5|9257|9254.7|9255.2|9253.4|210
1637268000000|2021-11-18 20:40:00|9256.4|9254|9256.4|9254|9257.1|9255.3|9255.5|9253.5|167
1637268300000|2021-11-18 20:45:00|9256.3|9253.9|9257.6|9256.1|9258.2|9256.2|9254.9|9253|171
1637268600000|2021-11-18 20:50:00|9257.8|9256.3|9257.5|9255.1|9258.2|9256.3|9255.9|9253.9|221
1637268900000|2021-11-18 20:55:00|9257|9255.5|9254.4|9252|9258.3|9256.2|9254|9251.7|301
1637269200000|2021-11-18 21:00:00|9254.7|9252.3|9254.8|9252.4|9255.8|9253.4|9253.8|9251.8|236
1637269500000|2021-11-18 21:05:00|9254.9|9252.5|9255.6|9253.2|9255.9|9253.5|9254.5|9252.2|150
1637269800000|2021-11-18 21:10:00|9255.5|9253.1|9255.8|9253.4|9255.9|9253.9|9254.8|9252.7|145
1637270100000|2021-11-18 21:15:00|9255.6|9253.2|9255.7|9253.3|9255.9|9253.9|9254.9|9252.5|144
1637270400000|2021-11-18 21:20:00|9255.8|9253.4|9255.7|9253.3|9255.9|9253.9|9255.2|9253.1|90
1637270700000|2021-11-18 21:25:00|9255.5|9253.1|9256.9|9254.5|9257.2|9255.1|9254.3|9252.2|169
1637271000000|2021-11-18 21:30:00|9256.5|9255|9255.6|9253.2|9256.6|9255.1|9254.6|9252.2|123
1637271300000|2021-11-18 21:35:00|9255.7|9253.3|9255.6|9253.2|9255.7|9253.3|9255.4|9253|57
1637271600000|2021-11-18 21:40:00|9255.7|9253.3|9255.7|9253.3|9255.9|9253.5|9254.7|9252.3|114
1637271900000|2021-11-18 21:45:00|9255.8|9253.4|9256.4|9254|9256.6|9254.2|9254.9|9253|199
1637272200000|2021-11-18 21:50:00|9256.5|9254.1|9256.8|9254.4|9257.4|9255|9255.9|9253.5|230
1637272500000|2021-11-18 21:55:00|9256.7|9254.3|9266.4|9251.4|9268.6|9255.2|9256.1|9250.1|365
1637272800000|2021-11-18 22:00:00|9263.9|9251.7|9265.8|9253|9267.2|9253.7|9262.8|9249|80
1637273100000|2021-11-18 22:05:00|9274.6|9259.6|9263.8|9250.5|9276.8|9261.8|9260.5|9246.9|68
1637273400000|2021-11-18 22:10:00|9271.4|9256.4|9273|9258|9279.7|9264.7|9265.4|9250.4|250
1637273700000|2021-11-18 22:15:00|9268|9253|9269.2|9254.2|9276.9|9261.9|9261.3|9246.3|195
1637274000000|2021-11-18 22:20:00|9273.4|9258.4|9268.1|9253.1|9279.5|9264.5|9264.9|9249.9|208
1637274300000|2021-11-18 22:25:00|9269.1|9254.1|9270.8|9255.8|9275.3|9260.3|9265.3|9250.3|305
1637274600000|2021-11-18 22:30:00|9269.7|9254.7|9263.3|9251.7|9272.7|9257.7|9262.7|9248.1|709
1637274900000|2021-11-18 22:35:00|9263.4|9251.8|9269.3|9254.3|9273.5|9258.5|9262.1|9250.4|530
1637275200000|2021-11-18 22:40:00|9269.1|9254.1|9266.8|9251.8|9272.3|9257.3|9261.2|9246.2|545
1637275500000|2021-11-18 22:45:00|9262.4|9247.4|9260.9|9250.4|9265.9|9251.2|9260.2|9245.2|684
1637275800000|2021-11-18 22:50:00|9261.2|9249.6|9261|9251.7|9262.9|9253|9260.3|9248|633
1637276100000|2021-11-18 22:55:00|9261.1|9251.8|9260.8|9251.3|9261.8|9253.6|9260|9249.5|619
1637276400000|2021-11-18 23:00:00|9260.5|9252.1|9256.7|9254.3|9261.3|9256.4|9256.4|9251.8|536
1637276700000|2021-11-18 23:05:00|9256.6|9254.2|9256.5|9254.1|9256.8|9254.4|9256.2|9253.8|149
1637277000000|2021-11-18 23:10:00|9256.4|9254|9256.5|9254.1|9256.7|9254.3|9256.2|9253.8|127
1637277300000|2021-11-18 23:15:00|9256.4|9254|9256.4|9254|9256.6|9254.2|9256.2|9253.8|80
1637277600000|2021-11-18 23:20:00|9256.5|9254.1|9257.4|9255|9257.5|9255.1|9255.8|9253.9|78
1637277900000|2021-11-18 23:25:00|9257.3|9254.9|9257.2|9254.8|9257.6|9255.2|9257|9254.6|72
1637278200000|2021-11-18 23:30:00|9257.1|9254.7|9257.3|9254.9|9257.4|9255|9256.9|9254.5|77
1637278500000|2021-11-18 23:35:00|9257.1|9254.7|9257.2|9254.8|9257.4|9255.1|9256.6|9254.5|114
1637278800000|2021-11-18 23:40:00|9257.3|9254.9|9258.1|9255.7|9258.4|9256|9256.9|9254.8|103
1637279100000|2021-11-18 23:45:00|9258.2|9255.8|9257.3|9254.9|9258.3|9255.9|9257|9254.6|78
1637279400000|2021-11-18 23:50:00|9257.2|9254.8|9258.1|9255.7|9258.2|9255.8|9256.3|9253.9|144
1637279700000|2021-11-18 23:55:00|9258.2|9255.8|9259.6|9257.2|9259.7|9257.3|9257.9|9255.5|209
1637280000000|2021-11-19 00:00:00|9259.5|9257.1|9259.9|9257.5|9260.1|9257.9|9257.8|9255.8|219
1637280300000|2021-11-19 00:05:00|9260.1|9257.7|9260.8|9258.4|9260.9|9258.5|9258.9|9256.5|166
1637280600000|2021-11-19 00:10:00|9260.7|9258.3|9262|9259.6|9262.3|9259.9|9260|9257.6|199
1637280900000|2021-11-19 00:15:00|9261.9|9259.5|9260.5|9258.1|9263|9260.9|9260.1|9257.7|233
1637281200000|2021-11-19 00:20:00|9260.4|9258|9261.4|9259|9261.6|9259.2|9260|9258|160
1637281500000|2021-11-19 00:25:00|9261.6|9259.2|9261.8|9259.4|9262.3|9260.3|9261.4|9259|114
1637281800000|2021-11-19 00:30:00|9261.9|9259.5|9262.9|9260.5|9263.3|9261.3|9261.1|9259.2|170
1637282100000|2021-11-19 00:35:00|9262.8|9260.4|9262.5|9260.1|9263.1|9260.7|9261.2|9259.3|142
1637282400000|2021-11-19 00:40:00|9262.4|9260|9263.3|9260.9|9263.5|9261.4|9261.8|9259.6|169
1637282700000|2021-11-19 00:45:00|9263.4|9261|9263.8|9261.4|9264.1|9262|9262.8|9260.4|126
1637283000000|2021-11-19 00:50:00|9263.9|9261.5|9264.2|9261.8|9265.5|9263.1|9263.5|9261.1|289
1637283300000|2021-11-19 00:55:00|9264.1|9261.7|9264.1|9261.7|9265.8|9263.4|9263.6|9261.7|177
1637283600000|2021-11-19 01:00:00|9264.2|9261.8|9263.2|9260.8|9264.3|9262|9262.7|9260.5|173
1637283900000|2021-11-19 01:05:00|9263.1|9260.7|9265|9262.6|9265.1|9262.8|9262.3|9260.2|190
1637284200000|2021-11-19 01:10:00|9265.1|9262.7|9265.1|9262.7|9265.8|9263.4|9263.9|9261.8|175
1637284500000|2021-11-19 01:15:00|9265.7|9263.3|9268.4|9266|9268.8|9266.7|9265.2|9263.1|240
1637284800000|2021-11-19 01:20:00|9268.3|9265.9|9266.1|9263.7|9268.5|9266.1|9265.1|9263.3|219
1637285100000|2021-11-19 01:25:00|9266.3|9263.9|9265.9|9263.5|9266.4|9264|9264.7|9262.7|167
1637285400000|2021-11-19 01:30:00|9265.8|9263.4|9265.9|9263.5|9266.1|9264.2|9264.7|9262.7|161
1637285700000|2021-11-19 01:35:00|9265.8|9263.4|9263.8|9262.3|9266.2|9264.2|9263.8|9261.9|159
1637286000000|2021-11-19 01:40:00|9263.9|9262.4|9264.3|9261.9|9264.5|9262.4|9261.8|9259.8|308
1637286300000|2021-11-19 01:45:00|9264.2|9261.8|9266.1|9263.7|9266.2|9264.1|9263.1|9261.3|235
1637286600000|2021-11-19 01:50:00|9266|9263.6|9266.8|9264.4|9267.1|9264.7|9265.1|9263.1|200
1637286900000|2021-11-19 01:55:00|9266.7|9264.3|9269.3|9266.9|9269.6|9267.2|9266.4|9264|309
1637287200000|2021-11-19 02:00:00|9269.2|9266.8|9269.8|9267.4|9270.5|9268.4|9268.8|9266.4|233
1637287500000|2021-11-19 02:05:00|9269.7|9267.3|9268.6|9267.1|9270.3|9268.1|9268.6|9266.5|198
1637287800000|2021-11-19 02:10:00|9268.7|9267.2|9270.4|9268|9270.4|9268.4|9268.7|9266.9|160
1637288100000|2021-11-19 02:15:00|9270.3|9267.9|9269.9|9267.5|9270.6|9268.2|9268.8|9267|146
1637288400000|2021-11-19 02:20:00|9269.8|9267.4|9269.8|9268.3|9270.3|9268.4|9269.6|9267.4|85
1637288700000|2021-11-19 02:25:00|9269.7|9268.2|9270.3|9267.9|9270.4|9268.4|9269.6|9267.6|101
1637289000000|2021-11-19 02:30:00|9270.1|9267.7|9270.9|9268.5|9271.3|9269.2|9269.6|9267.6|180
1637289300000|2021-11-19 02:35:00|9270.8|9268.4|9269.4|9267|9271.2|9269.1|9268.9|9266.8|185
1637289600000|2021-11-19 02:40:00|9269.3|9266.9|9270.9|9268.5|9271.1|9269|9269.3|9266.9|148
1637289900000|2021-11-19 02:45:00|9270.8|9268.4|9271.2|9268.8|9271.2|9269.2|9270.1|9268.2|154
1637290200000|2021-11-19 02:50:00|9271.1|9268.7|9270.7|9268.3|9271.6|9269.7|9270.3|9268.3|213
1637290500000|2021-11-19 02:55:00|9270.8|9268.4|9271.2|9268.8|9271.8|9269.5|9270|9268.1|233
1637290800000|2021-11-19 03:00:00|9271.1|9268.7|9269.2|9266.8|9271.8|9269.5|9269|9266.6|179
1637291100000|2021-11-19 03:05:00|9269.1|9266.7|9269.3|9266.9|9269.3|9267.1|9268|9266.1|126
1637291400000|2021-11-19 03:10:00|9269.4|9267|9268.3|9265.9|9270.3|9268.3|9268.3|9265.9|150
1637291700000|2021-11-19 03:15:00|9268.2|9265.8|9267.2|9265.7|9268.4|9266.5|9266.7|9264.8|173
1637292000000|2021-11-19 03:20:00|9267.7|9265.3|9267.4|9265|9269|9267|9266.9|9264.7|173
1637292300000|2021-11-19 03:25:00|9267.5|9265.1|9267.6|9265.2|9267.6|9265.7|9266.2|9264.2|101
1637292600000|2021-11-19 03:30:00|9267.7|9265.3|9268.4|9266|9269.5|9267.3|9267.5|9265.1|169
1637292900000|2021-11-19 03:35:00|9268|9266.5|9267.5|9265.1|9268.5|9266.6|9267.2|9265.1|91
1637293200000|2021-11-19 03:40:00|9267.6|9265.2|9266.8|9264.4|9267.7|9265.8|9266.3|9264.3|121
1637293500000|2021-11-19 03:45:00|9267.1|9264.7|9266.7|9264.3|9267.3|9265.4|9266.1|9264.1|99
1637293800000|2021-11-19 03:50:00|9266.6|9264.2|9266.5|9264.1|9267.4|9265.6|9266.2|9264.1|95
1637294100000|2021-11-19 03:55:00|9266.6|9264.2|9267.7|9265.3|9267.8|9265.4|9266|9263.8|106
1637294400000|2021-11-19 04:00:00|9267.6|9265.2|9266.2|9264.7|9267.7|9265.7|9266.1|9264.1|123
1637294700000|2021-11-19 04:05:00|9266.5|9264.1|9266.8|9264.4|9267.3|9265.3|9265.4|9263.5|126
1637295000000|2021-11-19 04:10:00|9266.7|9264.3|9267.5|9265.1|9267.6|9265.6|9266.2|9264.3|133
1637295300000|2021-11-19 04:15:00|9267.4|9265|9267.5|9265.1|9267.7|9265.7|9266.7|9264.7|111
1637295600000|2021-11-19 04:20:00|9267.6|9265.2|9267.1|9265.6|9267.7|9265.8|9267|9264.8|81
1637295900000|2021-11-19 04:25:00|9267.4|9265|9267.4|9265|9267.7|9265.8|9266.1|9264.2|181
1637296200000|2021-11-19 04:30:00|9267.5|9265.1|9265.7|9264.2|9267.6|9265.2|9265.3|9263.4|175
1637296500000|2021-11-19 04:35:00|9265.6|9264.1|9265.2|9262.8|9266.6|9264.6|9264.7|9262.7|141
1637296800000|2021-11-19 04:40:00|9265.3|9262.9|9265|9262.6|9266|9263.9|9264.7|9262.6|93
1637297100000|2021-11-19 04:45:00|9265.1|9262.7|9264.3|9261.9|9265.1|9263.1|9263.8|9261.8|134
1637297400000|2021-11-19 04:50:00|9264.2|9261.8|9265.5|9264|9266.1|9264.1|9263.8|9261.6|124
1637297700000|2021-11-19 04:55:00|9265.6|9264.1|9266.8|9264.4|9267.1|9264.8|9265.2|9263.4|118
1637298000000|2021-11-19 05:00:00|9266.9|9264.5|9266|9263.6|9266.9|9264.6|9265.3|9263.3|178
1637298300000|2021-11-19 05:05:00|9266.1|9263.7|9264.9|9262.5|9266.2|9264.1|9264.4|9262.3|129
1637298600000|2021-11-19 05:10:00|9265|9262.6|9262.9|9261.4|9265.3|9263.3|9262.8|9260.9|190
1637298900000|2021-11-19 05:15:00|9263|9261.5|9263.5|9261.1|9263.7|9261.7|9262.6|9260.9|94
1637299200000|2021-11-19 05:20:00|9263.4|9261|9262.9|9261.4|9263.6|9261.6|9262.8|9260.9|82
1637299500000|2021-11-19 05:25:00|9263.4|9261|9261.7|9259.3|9263.4|9261.4|9261.3|9259.2|104
1637299800000|2021-11-19 05:30:00|9261.6|9259.2|9263.2|9260.8|9263.2|9261.1|9260.9|9259|142
1637300100000|2021-11-19 05:35:00|9263.3|9260.9|9262.8|9260.4|9263.5|9261.6|9262.1|9260.1|130
1637300400000|2021-11-19 05:40:00|9262.6|9260.2|9261.8|9259.4|9262.9|9260.8|9261.3|9259.3|90
1637300700000|2021-11-19 05:45:00|9261.9|9259.5|9264.3|9261.9|9264.5|9262.5|9261.8|9259.4|145
1637301000000|2021-11-19 05:50:00|9264.4|9262|9264.4|9262|9264.6|9262.2|9263.5|9261.6|102
1637301300000|2021-11-19 05:55:00|9264.3|9261.9|9264.8|9263.3|9266.7|9264.3|9264|9261.8|152
1637301600000|2021-11-19 06:00:00|9265.3|9262.9|9264|9262.5|9265.3|9263.3|9263.9|9262|185
1637301900000|2021-11-19 06:05:00|9263.9|9262.4|9264.4|9262|9264.8|9262.6|9263.5|9261.5|149
1637302200000|2021-11-19 06:10:00|9264.3|9261.9|9264.3|9261.9|9264.5|9262.5|9263.1|9261|127
1637302500000|2021-11-19 06:15:00|9264.4|9262|9264.6|9262.2|9265.3|9263.4|9263.9|9261.8|138
1637302800000|2021-11-19 06:20:00|9264.7|9262.3|9264.5|9262.1|9265.1|9263.2|9263.8|9261.8|170
1637303100000|2021-11-19 06:25:00|9264.4|9262|9264.2|9261.8|9264.9|9262.9|9263.1|9261.3|207
1637303400000|2021-11-19 06:30:00|9263.8|9262.3|9262.7|9260.3|9264.2|9262.3|9262.1|9260.2|151
1637303700000|2021-11-19 06:35:00|9262.6|9260.2|9261.7|9259.3|9262.7|9260.8|9261.2|9259.3|98
1637304000000|2021-11-19 06:40:00|9261.8|9259.4|9260.4|9258.9|9262.2|9260.3|9260.1|9258.1|182
1637304300000|2021-11-19 06:45:00|9260.8|9258.4|9263.2|9260.8|9263.4|9261.6|9260.3|9258.2|205
1637304600000|2021-11-19 06:50:00|9263.1|9260.7|9262.6|9260.2|9263.7|9261.8|9262.1|9260.1|203
1637304900000|2021-11-19 06:55:00|9262.7|9260.3|9261.6|9259.2|9262.8|9260.6|9260.5|9258.6|284
1637305200000|2021-11-19 07:00:00|9261.7|9259.3|9263.1|9260.7|9263.4|9261.3|9261.2|9259.2|373
1637305500000|2021-11-19 07:05:00|9263|9260.6|9263.2|9260.8|9263.9|9262.2|9262.2|9260|376
1637305800000|2021-11-19 07:10:00|9263|9260.6|9262.5|9260.1|9263.5|9261.6|9261.9|9259.9|248
1637306100000|2021-11-19 07:15:00|9262.6|9260.2|9261.8|9259.4|9263.7|9261.6|9261.2|9259.3|373
1637306400000|2021-11-19 07:20:00|9261.9|9259.5|9257.7|9256.2|9262.3|9259.9|9257.7|9255.7|377
1637306700000|2021-11-19 07:25:00|9257.6|9256.1|9258.9|9256.5|9260.1|9258.2|9257.2|9255.2|374
1637307000000|2021-11-19 07:30:00|9259|9256.6|9259.8|9257.4|9260.3|9258.2|9258.3|9256|361
1637307300000|2021-11-19 07:35:00|9259.3|9256.9|9259.9|9257.5|9260.2|9258.3|9257.1|9255|353
1637307600000|2021-11-19 07:40:00|9260|9257.6|9260.3|9258.8|9261|9259.1|9258.9|9257|185
1637307900000|2021-11-19 07:45:00|9260.4|9258.9|9261.7|9260.2|9262.7|9260.9|9260.4|9258.4|299
1637308200000|2021-11-19 07:50:00|9261.5|9260|9266.3|9263.9|9266.8|9264.4|9260|9258.3|424
1637308500000|2021-11-19 07:55:00|9266.2|9263.8|9269.9|9268.4|9274.1|9271.7|9265.8|9263.4|693
1637308800000|2021-11-19 08:00:00|9270.2|9267.8|9273.8|9272.3|9274.7|9272.6|9269.9|9267.6|588
1637309100000|2021-11-19 08:05:00|9274.2|9271.8|9273.7|9271.3|9274.7|9272.9|9270.7|9268.8|643
1637309400000|2021-11-19 08:10:00|9273.6|9271.2|9269.9|9267.5|9273.6|9271.2|9268.9|9266.9|474
1637309700000|2021-11-19 08:15:00|9269.1|9267.6|9276.4|9274|9276.5|9274.6|9268.4|9266.4|568
1637310000000|2021-11-19 08:20:00|9276.2|9273.8|9277.5|9276|9279.1|9277.3|9275.4|9273.6|696
1637310300000|2021-11-19 08:25:00|9277.3|9275.8|9276.9|9274.5|9279|9277|9275.8|9273.4|613
1637310600000|2021-11-19 08:30:00|9277|9274.6|9276.3|9273.9|9277.1|9275.3|9274.3|9271.9|552
1637310900000|2021-11-19 08:35:00|9276.2|9273.8|9277.8|9275.4|9278.6|9276.6|9275.1|9273.3|500
1637311200000|2021-11-19 08:40:00|9277.7|9275.3|9276.6|9275.1|9278.8|9276.8|9275.1|9273.2|598
1637311500000|2021-11-19 08:45:00|9276.5|9275|9279.4|9277.9|9281.6|9279.2|9276.5|9274.3|624
1637311800000|2021-11-19 08:50:00|9279.2|9277.7|9280|9278.5|9284.4|9282.4|9279.2|9277.2|623
1637312100000|2021-11-19 08:55:00|9279.9|9278.4|9281.5|9279.1|9282.3|9280.2|9278.4|9276|432
1637312400000|2021-11-19 09:00:00|9281.4|9279|9284.4|9282.9|9286.7|9284.5|9281.1|9279|638
1637312700000|2021-11-19 09:05:00|9284.8|9282.4|9283.3|9280.9|9287.7|9285.3|9282.8|9280.4|701
1637313000000|2021-11-19 09:10:00|9283.2|9280.8|9283.9|9281.5|9284.7|9282.3|9279.2|9277.1|678
1637313300000|2021-11-19 09:15:00|9284|9281.6|9281.5|9280|9285.3|9283.3|9281.5|9279.5|535
1637313600000|2021-11-19 09:20:00|9281.6|9280.1|9280.7|9278.3|9282.9|9281|9279.5|9277.1|473
1637313900000|2021-11-19 09:25:00|9280.6|9278.2|9271|9268.6|9281.1|9279.1|9262.6|9260.2|1278
1637314200000|2021-11-19 09:30:00|9270.9|9268.5|9274.4|9272|9274.6|9272.2|9262.3|9259.9|1132
1637314500000|2021-11-19 09:35:00|9274.2|9271.8|9274.2|9271.8|9279.7|9277.3|9271.1|9268.7|1323
1637314800000|2021-11-19 09:40:00|9274.3|9271.9|9256.7|9254.3|9276.6|9274.2|9256|9253.6|1336
1637315100000|2021-11-19 09:45:00|9256.8|9254.4|9252.1|9249.7|9257.9|9256|9251.6|9249.2|1139
1637315400000|2021-11-19 09:50:00|9251.5|9249.1|9258.7|9257.2|9260.9|9258.5|9251.3|9249|916
1637315700000|2021-11-19 09:55:00|9259.2|9256.8|9258.7|9256.3|9263.5|9261.1|9255.8|9253.4|935
1637316000000|2021-11-19 10:00:00|9258.8|9256.4|9259.2|9256.8|9261.1|9258.7|9254.7|9252.3|865
1637316300000|2021-11-19 10:05:00|9259|9256.6|9256.4|9254|9263.2|9260.8|9255.3|9252.9|1141
1637316600000|2021-11-19 10:10:00|9256.6|9254.2|9260.4|9258|9262.6|9260.5|9256.1|9253.7|912
1637316900000|2021-11-19 10:15:00|9260.5|9258.1|9261|9258.6|9265|9262.6|9258|9255.6|938
1637317200000|2021-11-19 10:20:00|9260.8|9258.4|9266.8|9264.4|9266.8|9264.5|9259.8|9257.8|741
1637317500000|2021-11-19 10:25:00|9266.5|9264.1|9270.5|9269|9272.9|9270.8|9265.5|9263.1|823
1637317800000|2021-11-19 10:30:00|9271|9268.6|9275.1|9272.7|9275.4|9273|9266.3|9264|764
1637318100000|2021-11-19 10:35:00|9275.2|9272.8|9270|9267.6|9275.7|9273.3|9268.5|9266.1|840
1637318400000|2021-11-19 10:40:00|9269.9|9267.5|9271.7|9269.3|9272.7|9270.9|9267.1|9264.9|785
1637318700000|2021-11-19 10:45:00|9271.8|9269.4|9270.4|9268|9272.5|9270.6|9266.5|9264.2|601
1637319000000|2021-11-19 10:50:00|9270|9267.6|9269|9266.6|9272.3|9270|9267.3|9264.9|699
1637319300000|2021-11-19 10:55:00|9269.2|9266.8|9266.7|9264.3|9270|9268.1|9265.2|9262.8|827
1637319600000|2021-11-19 11:00:00|9266.6|9264.2|9269.5|9267.1|9269.7|9267.3|9263.8|9261.4|775
1637319900000|2021-11-19 11:05:00|9269.6|9267.2|9271.5|9269.1|9272.5|9270.7|9269.3|9266.9|464
1637320200000|2021-11-19 11:10:00|9271.4|9269|9273.6|9272.1|9274.6|9272.3|9270.6|9268.5|558
1637320500000|2021-11-19 11:15:00|9274|9271.6|9279.7|9277.3|9279.8|9277.4|9270.7|9268.4|935
1637320800000|2021-11-19 11:20:00|9279.8|9277.4|9272.3|9269.9|9281.5|9279.1|9271.6|9269.2|664
1637321100000|2021-11-19 11:25:00|9272.2|9269.8|9270.8|9268.4|9273.3|9271.4|9268.8|9267|429
1637321400000|2021-11-19 11:30:00|9270.9|9268.5|9264.7|9262.3|9271.3|9269.3|9264.5|9262.1|644
1637321700000|2021-11-19 11:35:00|9264.8|9262.4|9266.7|9264.3|9267.9|9265.7|9262.9|9260.7|683
1637322000000|2021-11-19 11:40:00|9266.6|9264.2|9268|9265.6|9270.5|9268.4|9265.8|9263.4|620
1637322300000|2021-11-19 11:45:00|9268.1|9265.7|9270.2|9267.8|9270.4|9268|9265.8|9263.4|630
1637322600000|2021-11-19 11:50:00|9270.1|9267.7|9268.9|9266.5|9270.8|9268.6|9266.5|9264.1|627
1637322900000|2021-11-19 11:55:00|9269|9266.6|9268.2|9265.8|9270.7|9268.5|9264.6|9262.5|698
1637323200000|2021-11-19 12:00:00|9268.3|9265.9|9262.6|9260.2|9269|9266.8|9261.6|9259.4|715
1637323500000|2021-11-19 12:05:00|9262.1|9260.6|9257.4|9255|9262.8|9260.8|9256.7|9254.6|720
1637323800000|2021-11-19 12:10:00|9258|9255.6|9261.5|9259.1|9262.2|9259.8|9256.4|9254.1|630
1637324100000|2021-11-19 12:15:00|9261.6|9259.2|9263|9260.6|9264.6|9262.4|9260.9|9258.5|449
1637324400000|2021-11-19 12:20:00|9263.1|9260.7|9260.2|9258.7|9264.7|9262.3|9260|9257.9|567
1637324700000|2021-11-19 12:25:00|9260.1|9258.6|9263|9260.6|9263.4|9261.4|9259.8|9257.6|581
1637325000000|2021-11-19 12:30:00|9263.1|9260.7|9266.6|9264.2|9267.2|9265.3|9261.9|9259.7|628
1637325300000|2021-11-19 12:35:00|9266.1|9264.6|9263.2|9260.8|9266.8|9265.1|9262.2|9260.1|575
1637325600000|2021-11-19 12:40:00|9263.4|9261|9264.9|9263.4|9267|9265.1|9262|9260.1|628
1637325900000|2021-11-19 12:45:00|9265.5|9263.1|9269.9|9268.4|9270.8|9268.4|9265.2|9263.1|733
1637326200000|2021-11-19 12:50:00|9269.6|9268.1|9275.5|9273.1|9277.1|9274.7|9268.2|9266|840
1637326500000|2021-11-19 12:55:00|9275.7|9273.3|9283.7|9281.3|9288.2|9285.8|9275.3|9273.1|1083
1637326800000|2021-11-19 13:00:00|9284|9281.6|9288.9|9286.5|9290.9|9288.5|9280.4|9278.2|986
1637327100000|2021-11-19 13:05:00|9289|9286.6|9286.9|9284.5|9291.6|9289.3|9286.8|9284.4|734
1637327400000|2021-11-19 13:10:00|9286.8|9284.4|9283.7|9281.3|9286.9|9284.5|9283.2|9281.3|703
1637327700000|2021-11-19 13:15:00|9283.6|9281.2|9279|9277.5|9285|9282.8|9278.5|9276.6|587
1637328000000|2021-11-19 13:20:00|9278.9|9277.4|9280.2|9277.8|9281.5|9279.3|9275|9272.9|863
1637328300000|2021-11-19 13:25:00|9280.3|9277.9|9275.8|9273.4|9280.8|9278.7|9275.3|9272.9|673
1637328600000|2021-11-19 13:30:00|9275.7|9273.3|9273.5|9272|9278|9275.7|9272.8|9270.4|751
1637328900000|2021-11-19 13:35:00|9273.6|9272.1|9275.4|9273|9276.7|9274.6|9270.8|9268.4|728
1637329200000|2021-11-19 13:40:00|9275.5|9273.1|9274.1|9271.7|9277.2|9275|9272.9|9271|607
1637329500000|2021-11-19 13:45:00|9274.2|9271.8|9272.5|9270.1|9277.2|9275.2|9271.2|9269.2|701
1637329800000|2021-11-19 13:50:00|9272.7|9270.3|9270.9|9268.5|9273.3|9271|9268.8|9266.4|857
1637330100000|2021-11-19 13:55:00|9271|9268.6|9268.7|9266.3|9272.3|9270.1|9266.4|9264|791
1637330400000|2021-11-19 14:00:00|9268.6|9266.2|9262.4|9260|9268.6|9266.2|9260.7|9258.7|736
1637330700000|2021-11-19 14:05:00|9262.3|9260.8|9260.6|9259.1|9263.4|9261.2|9258.4|9256.4|649
1637331000000|2021-11-19 14:10:00|9261|9258.6|9260.5|9259|9266.5|9264.1|9258.4|9256.3|996
1637331300000|2021-11-19 14:15:00|9261.1|9258.7|9269.1|9266.7|9273.4|9271|9260.6|9258.2|1369
1637331600000|2021-11-19 14:20:00|9269|9266.6|9259.2|9257.7|9270|9267.7|9258.4|9256.2|1287
1637331900000|2021-11-19 14:25:00|9259.9|9257.5|9264.3|9261.9|9265.4|9263|9259.3|9256.9|1032
1637332200000|2021-11-19 14:30:00|9264.5|9262.1|9262.5|9260.1|9264.9|9262.6|9259.7|9257.5|1061
1637332500000|2021-11-19 14:35:00|9262.4|9260|9263.1|9260.7|9265.5|9263.2|9259.2|9256.8|993
1637332800000|2021-11-19 14:40:00|9263|9260.6|9262.8|9260.4|9264.7|9262.7|9259.9|9257.7|717
1637333100000|2021-11-19 14:45:00|9262.9|9260.5|9260|9257.6|9262.9|9260.6|9257.8|9255.8|553
1637333400000|2021-11-19 14:50:00|9260.1|9257.7|9266.1|9263.7|9266.7|9264.3|9259.4|9257.3|687
1637333700000|2021-11-19 14:55:00|9266.6|9264.2|9265.2|9262.8|9269.3|9267|9261.3|9259.3|780
1637334000000|2021-11-19 15:00:00|9265.1|9262.7|9265.8|9263.4|9270.2|9267.8|9262|9259.6|883
1637334300000|2021-11-19 15:05:00|9265.7|9263.3|9267.5|9265.1|9269.4|9267.5|9265|9262.8|735
1637334600000|2021-11-19 15:10:00|9267.4|9265|9271.8|9269.4|9272.5|9270.5|9267.4|9265|552
1637334900000|2021-11-19 15:15:00|9271.7|9269.3|9265.3|9262.9|9272.1|9270.2|9265.1|9262.8|561
1637335200000|2021-11-19 15:20:00|9265.5|9263.1|9266.4|9264.9|9269|9267.2|9263.5|9261.4|640
1637335500000|2021-11-19 15:25:00|9267|9264.6|9266.6|9264.2|9270.5|9268.4|9265.6|9263.6|540
1637335800000|2021-11-19 15:30:00|9266.7|9264.3|9262.9|9261.4|9266.7|9264.7|9260.3|9258|713
1637336100000|2021-11-19 15:35:00|9263|9261.5|9261.8|9259.4|9264.8|9262.4|9260.7|9258.3|803
1637336400000|2021-11-19 15:40:00|9261.5|9259.1|9262.8|9261.3|9263.6|9261.7|9259.5|9257.2|699
1637336700000|2021-11-19 15:45:00|9263.4|9261|9271.8|9269.4|9273.9|9271.6|9262.3|9260.3|1214
1637337000000|2021-11-19 15:50:00|9271.9|9269.5|9270.5|9268.1|9273.7|9271.3|9267.8|9265.4|1048
1637337300000|2021-11-19 15:55:00|9270.6|9268.2|9267.7|9265.3|9271.4|9269.2|9266.1|9263.7|950
1637337600000|2021-11-19 16:00:00|9267.9|9265.5|9263.4|9261|9268.6|9266.5|9263.1|9261|748
1637337900000|2021-11-19 16:05:00|9263|9261.5|9263.9|9261.5|9265.8|9263.6|9262.5|9260.5|666
1637338200000|2021-11-19 16:10:00|9263.5|9262|9263.2|9260.8|9265.2|9263.1|9262.3|9260.2|507
1637338500000|2021-11-19 16:15:00|9263.1|9260.7|9263.9|9261.5|9264.8|9262.9|9261.3|9259.6|622
1637338800000|2021-11-19 16:20:00|9264.1|9261.7|9261.5|9259.1|9264.4|9262.2|9260.6|9258.9|597
1637339100000|2021-11-19 16:25:00|9261.4|9259|9262.9|9260.5|9266.1|9264|9260.7|9258.6|638
1637339400000|2021-11-19 16:30:00|9262.5|9261|9262.2|9259.8|9263.6|9261.6|9260.4|9258.5|470
1637339700000|2021-11-19 16:35:00|9262.1|9259.7|9263.7|9262.2|9264.4|9262.5|9260.2|9258.3|476
1637340000000|2021-11-19 16:40:00|9264|9261.6|9264.2|9261.8|9265.8|9263.5|9262.5|9260.7|521
1637340300000|2021-11-19 16:45:00|9264.4|9262|9264.1|9261.7|9266.7|9264.6|9263.4|9261.4|504
1637340600000|2021-11-19 16:50:00|9264|9261.6|9266.2|9263.8|9266.3|9264.4|9262.4|9260.4|488
1637340900000|2021-11-19 16:55:00|9266.4|9264|9263|9260.6|9266.4|9264|9262.4|9260.3|446
1637341200000|2021-11-19 17:00:00|9263.1|9260.7|9264.2|9262.7|9264.9|9262.9|9261.9|9259.9|435
1637341500000|2021-11-19 17:05:00|9263.8|9262.3|9265|9263.5|9267|9265|9263.7|9261.4|377
1637341800000|2021-11-19 17:10:00|9264.9|9263.4|9266.4|9264|9267|9265|9264.6|9262.5|396
1637342100000|2021-11-19 17:15:00|9266.5|9264.1|9266.4|9264|9266.8|9264.7|9265|9262.6|308
1637342400000|2021-11-19 17:20:00|9266.5|9264.1|9266.5|9264.1|9267.6|9265.5|9265.5|9263.5|257
1637342700000|2021-11-19 17:25:00|9266.4|9264|9267.4|9265|9268.4|9266.3|9265.9|9264|291
1637343000000|2021-11-19 17:30:00|9267.3|9264.9|9267.9|9266.4|9269.1|9267.2|9266.4|9264.5|296
1637343300000|2021-11-19 17:35:00|9268.1|9266.6|9281.7|9278.7|9281.8|9279.3|9267.5|9265.6|713
1637343600000|2021-11-19 17:40:00|9281.4|9279|9285|9282.6|9287.4|9285|9280|9277.6|1386
1637343900000|2021-11-19 17:45:00|9285.1|9282.7|9279.6|9277.2|9286.6|9284.6|9279.1|9277|935
1637344200000|2021-11-19 17:50:00|9279.7|9277.3|9279.5|9277.1|9280.3|9277.9|9276.4|9274.3|654
1637344500000|2021-11-19 17:55:00|9279.6|9277.2|9283.8|9281.4|9284.5|9282.1|9278.9|9276.6|617
1637344800000|2021-11-19 18:00:00|9283.3|9281.8|9287.7|9285.3|9289|9287.1|9282.5|9280.2|636
1637345100000|2021-11-19 18:05:00|9287.6|9285.2|9283.1|9280.7|9288.1|9286.1|9281.8|9279.4|644
1637345400000|2021-11-19 18:10:00|9283|9280.6|9284.9|9282.5|9285.3|9282.9|9281.1|9279.1|436
1637345700000|2021-11-19 18:15:00|9284.8|9282.4|9285.1|9282.7|9286|9284.1|9283.6|9281.5|379
1637346000000|2021-11-19 18:20:00|9285|9282.6|9284|9281.6|9286|9284|9283.2|9281.1|404
1637346300000|2021-11-19 18:25:00|9284.1|9281.7|9288.9|9286.5|9289.2|9286.8|9283.1|9280.9|510
1637346600000|2021-11-19 18:30:00|9289.4|9287|9285.9|9283.5|9289.9|9287.9|9284.5|9282.2|541
1637346900000|2021-11-19 18:35:00|9285.5|9284|9288.1|9285.7|9288.3|9286.3|9284.8|9282.5|521
1637347200000|2021-11-19 18:40:00|9288.2|9285.8|9288.1|9285.7|9291|9288.9|9287.2|9285.2|458
1637347500000|2021-11-19 18:45:00|9288.2|9285.8|9289.2|9286.8|9291|9289|9288.1|9285.7|375
1637347800000|2021-11-19 18:50:00|9288.9|9287.4|9288.4|9286|9290|9288.1|9287.9|9285.8|374
1637348100000|2021-11-19 18:55:00|9288.2|9285.8|9290.5|9288.1|9290.6|9288.5|9287.8|9285.4|325
1637348400000|2021-11-19 19:00:00|9290.4|9288|9288.4|9286|9290.5|9288.3|9288|9285.9|390
1637348700000|2021-11-19 19:05:00|9288.6|9286.2|9287.7|9286.2|9290.7|9288.8|9287.6|9285.8|309
1637349000000|2021-11-19 19:10:00|9287.8|9286.3|9287.3|9285.8|9289.2|9287.1|9287|9285.1|308
1637349300000|2021-11-19 19:15:00|9287.5|9285.1|9285.6|9284.1|9287.9|9286.1|9285.1|9283.1|458
1637349600000|2021-11-19 19:20:00|9285.5|9284|9285.6|9284.1|9286.4|9284.4|9283.7|9281.5|362
1637349900000|2021-11-19 19:25:00|9286.5|9283.5|9284.6|9282.2|9286.5|9284.1|9283|9280.6|368
1637350200000|2021-11-19 19:30:00|9284.8|9282.4|9288.1|9285.7|9288.3|9286.2|9284.7|9282.3|358
1637350500000|2021-11-19 19:35:00|9288.2|9285.8|9286.8|9284.4|9288.4|9286.1|9286.4|9284.2|262
1637350800000|2021-11-19 19:40:00|9286.9|9284.5|9286.4|9284|9287.5|9285.5|9285.6|9283.7|229
1637351100000|2021-11-19 19:45:00|9286.2|9283.8|9285.7|9284.2|9286.6|9284.7|9285.4|9283.4|158
1637351400000|2021-11-19 19:50:00|9285.8|9284.3|9285.6|9283.2|9286.9|9285.1|9284.6|9282.6|216
1637351700000|2021-11-19 19:55:00|9285.5|9283.1|9286.5|9284.1|9287.5|9285.1|9283.7|9281.7|365
1637352000000|2021-11-19 20:00:00|9286.7|9284.3|9287.2|9284.8|9289.2|9286.8|9286.3|9284.2|454
1637352300000|2021-11-19 20:05:00|9287.3|9284.9|9286|9283.6|9287.5|9285.2|9284.6|9282.6|325
1637352600000|2021-11-19 20:10:00|9286.1|9283.7|9286.7|9284.3|9286.8|9284.5|9285.1|9282.9|386
1637352900000|2021-11-19 20:15:00|9286.6|9284.2|9286.4|9284|9287.4|9285.3|9285.1|9283.1|266
1637353200000|2021-11-19 20:20:00|9286.5|9284.1|9290.9|9288.5|9291|9288.6|9285.4|9283.4|244
1637353500000|2021-11-19 20:25:00|9290.7|9288.3|9287.1|9285.6|9290.9|9288.5|9287|9285.1|208
1637353800000|2021-11-19 20:30:00|9287.2|9285.7|9284.8|9282.4|9287.9|9285.8|9284.3|9281.9|242
1637354100000|2021-11-19 20:35:00|9284.9|9282.5|9286.7|9284.3|9287.1|9285.3|9284.3|9281.9|200
1637354400000|2021-11-19 20:40:00|9286.8|9284.4|9284.9|9282.5|9286.8|9284.8|9284.3|9282.1|183
1637354700000|2021-11-19 20:45:00|9285|9282.6|9284.2|9281.8|9285.8|9283.9|9283.8|9281.8|183
1637355000000|2021-11-19 20:50:00|9284.3|9281.9|9285.5|9283.1|9285.7|9283.8|9283.8|9281.8|231
1637355300000|2021-11-19 20:55:00|9285.6|9283.2|9286.8|9284.4|9287.8|9285.7|9284.6|9282.6|269
1637355600000|2021-11-19 21:00:00|9287|9284.6|9287.3|9284.9|9288.9|9286.5|9287|9284.6|289
1637355900000|2021-11-19 21:05:00|9287.2|9284.8|9286.5|9284.1|9287.7|9285.3|9286.3|9283.9|172
1637356200000|2021-11-19 21:10:00|9286.6|9284.2|9286.1|9283.7|9287.3|9284.9|9285.8|9283.4|273
1637356500000|2021-11-19 21:15:00|9286.2|9283.8|9286|9283.6|9286.6|9284.2|9285.7|9283.3|152
1637356800000|2021-11-19 21:20:00|9286.1|9283.7|9287.5|9285.1|9287.8|9285.4|9285.2|9282.8|267
1637357100000|2021-11-19 21:25:00|9287.9|9285.5|9290.4|9288|9291.7|9289.3|9286.9|9284.5|334
1637357400000|2021-11-19 21:30:00|9290.2|9287.8|9290.5|9288.1|9290.7|9288.3|9289.6|9287.2|176
1637357700000|2021-11-19 21:35:00|9290.6|9288.2|9290.6|9288.2|9290.7|9288.3|9290.1|9287.7|144
1637358000000|2021-11-19 21:40:00|9290.8|9288.4|9290.6|9288.2|9291.5|9289.1|9290.3|9287.9|229
1637358300000|2021-11-19 21:45:00|9290.7|9288.3|9289.9|9287.5|9291.2|9288.8|9289.5|9287.1|224
1637358600000|2021-11-19 21:50:00|9290.1|9287.7|9289.9|9287.5|9290.2|9287.8|9289.2|9286.8|236
1637358900000|2021-11-19 21:55:00|9290|9287.6|9288.5|9286.1|9296.6|9289.3|9287.2|9278|485
1637528400000|2021-11-21 21:00:00|9283|9262|9283|9262|9290.6|9269.6|9282.9|9261.9|17
1637528700000|2021-11-21 21:05:00|9290.5|9269.5|9290.6|9269.6|9290.6|9269.6|9283|9262|8
1637529000000|2021-11-21 21:10:00|9283|9262|9290.6|9269.6|9290.9|9269.9|9283|9262|3
1637529300000|2021-11-21 21:15:00|9283|9262|9290.6|9269.6|9290.9|9269.9|9283|9262|3
1637529600000|2021-11-21 21:20:00|9283|9262|9283|9262|9283|9262|9283|9262|1
1637530200000|2021-11-21 21:30:00|9282.6|9261.6|9283|9262|9283|9262|9282.6|9261.6|2
1637530500000|2021-11-21 21:35:00|9290.9|9269.9|9283|9262|9290.9|9269.9|9283|9262|6
1637530800000|2021-11-21 21:40:00|9290.4|9269.4|9290.6|9269.6|9290.6|9269.6|9283|9262|3
1637531100000|2021-11-21 21:45:00|9283|9262|9295|9274|9295.8|9274.8|9283|9262|738
1637531400000|2021-11-21 21:50:00|9294.9|9273.9|9283|9262|9295.5|9274.5|9283|9262|528
1637531700000|2021-11-21 21:55:00|9292.7|9271.7|9292.3|9275.9|9296.5|9279|9290.9|9269.9|67
1637532000000|2021-11-21 22:00:00|9293.5|9275.3|9290.6|9275.7|9296.6|9278|9290.2|9271.3|77
1637532300000|2021-11-21 22:05:00|9286.8|9270.8|9295.4|9279.4|9301.6|9285.6|9286.8|9270.8|856
1637532600000|2021-11-21 22:10:00|9296|9280|9295.1|9279.1|9296.8|9280.8|9290.6|9274.6|147
1637532900000|2021-11-21 22:15:00|9295|9279|9295|9279|9296.4|9280.4|9291|9275|183
1637533200000|2021-11-21 22:20:00|9293.8|9277.8|9294.8|9278.8|9297.6|9281.6|9287.6|9271.6|247
1637533500000|2021-11-21 22:25:00|9293.3|9277.3|9294.7|9278.7|9298.9|9282.9|9292.2|9276.2|238
1637533800000|2021-11-21 22:30:00|9295|9279|9295.4|9279.4|9296.6|9280.6|9293.5|9277.5|215
1637534100000|2021-11-21 22:35:00|9294|9278|9295.6|9279.6|9296.3|9280.3|9293|9277|167
1637534400000|2021-11-21 22:40:00|9295.7|9279.7|9296.4|9280.4|9297.6|9286.9|9293.9|9277.9|1770
1637534700000|2021-11-21 22:45:00|9296|9280|9295.5|9279.5|9298.1|9282.1|9294.4|9278.4|1740
1637535000000|2021-11-21 22:50:00|9295|9279|9297.2|9281.2|9297.7|9281.7|9292.6|9276.6|1620
1637535300000|2021-11-21 22:55:00|9297.5|9281.5|9296.6|9281.6|9297.8|9282.8|9292.6|9276.9|1857
1637535600000|2021-11-21 23:00:00|9296.3|9281.3|9290.5|9288.1|9298.6|9289.5|9290.3|9278|706
1637535900000|2021-11-21 23:05:00|9290.6|9288|9290.1|9287.6|9290.6|9288.2|9288.7|9285.9|257
1637536200000|2021-11-21 23:10:00|9290.3|9287.9|9290.7|9288.3|9291.5|9289.1|9289.5|9287|246
1637536500000|2021-11-21 23:15:00|9290.5|9288.1|9293|9290.6|9293.5|9291.1|9289.7|9287.3|231
1637536800000|2021-11-21 23:20:00|9292.9|9290.5|9295.1|9292.7|9295.3|9292.9|9291.4|9289|233
1637537100000|2021-11-21 23:25:00|9295.3|9292.9|9295.9|9293.5|9296.1|9293.7|9293.3|9290.9|167
1637537400000|2021-11-21 23:30:00|9295.8|9293.4|9296.2|9293.8|9297.2|9294.8|9294.9|9292.5|133
1637537700000|2021-11-21 23:35:00|9296.1|9293.7|9295.3|9292.9|9296.7|9294.3|9294.3|9291.9|150
1637538000000|2021-11-21 23:40:00|9295.2|9292.8|9294.9|9292.5|9296|9293.6|9294.6|9292.2|114
1637538300000|2021-11-21 23:45:00|9294.8|9292.4|9294.9|9292.5|9295.1|9292.7|9293.9|9292|95
1637538600000|2021-11-21 23:50:00|9294.8|9292.4|9294.6|9292.2|9295.1|9292.7|9294.4|9292|66
1637538900000|2021-11-21 23:55:00|9294.7|9292.3|9295|9292.6|9295|9292.8|9293.2|9291.4|169
1637539200000|2021-11-22 00:00:00|9294.9|9292.5|9290|9287.6|9295.1|9292.7|9287|9284.6|402
1637539500000|2021-11-22 00:05:00|9289.9|9287.5|9289|9286.6|9291.7|9289.2|9288.3|9286.4|297
1637539800000|2021-11-22 00:10:00|9289.2|9286.8|9289|9286.6|9290.7|9288.5|9287.4|9285.4|277
1637540100000|2021-11-22 00:15:00|9288.9|9286.5|9288.7|9286.3|9290|9287.7|9288.2|9286.2|211
1637540400000|2021-11-22 00:20:00|9288.6|9286.2|9287.9|9285.5|9289.1|9287|9287.4|9285.4|215
1637540700000|2021-11-22 00:25:00|9288|9285.6|9286.4|9284|9288.4|9286|9285.8|9283.6|183
1637541000000|2021-11-22 00:30:00|9286.3|9283.9|9287.1|9284.7|9287.3|9285.2|9285|9283|164
1637541300000|2021-11-22 00:35:00|9287.2|9284.8|9287.9|9285.5|9288.3|9286.5|9286.7|9284.7|187
1637541600000|2021-11-22 00:40:00|9287.8|9285.4|9290.4|9288|9290.5|9288.1|9287.8|9285.4|135
1637541900000|2021-11-22 00:45:00|9290.5|9288.1|9291.7|9289.3|9292.6|9290.2|9290.3|9288|248
1637542200000|2021-11-22 00:50:00|9291.6|9289.2|9291.5|9289.1|9293.4|9290.5|9290.3|9288.3|261
1637542500000|2021-11-22 00:55:00|9291.6|9289.2|9291.4|9289|9292.9|9290.5|9290.2|9288.3|250
1637542800000|2021-11-22 01:00:00|9290.9|9288.5|9288.7|9286.3|9291.1|9288.7|9288.1|9286.3|244
1637543100000|2021-11-22 01:05:00|9288.8|9286.4|9289|9286.6|9289.8|9287.5|9287.8|9285.6|273
1637543400000|2021-11-22 01:10:00|9288.9|9286.5|9292.4|9290|9292.4|9290|9288.9|9286.5|216
1637543700000|2021-11-22 01:15:00|9292.5|9290.1|9289.4|9287|9292.5|9290.5|9288.3|9286.3|281
1637544000000|2021-11-22 01:20:00|9289.5|9287.1|9291.5|9289.1|9291.8|9289.5|9289.2|9286.8|250
1637544300000|2021-11-22 01:25:00|9291.8|9289.4|9292.1|9289.1|9293.3|9290.6|9291.1|9288.8|181
1637544600000|2021-11-22 01:30:00|9292.3|9289|9290.4|9288.9|9292.4|9289.6|9287.5|9285.6|311
1637544900000|2021-11-22 01:35:00|9290.3|9288.8|9292.2|9289.8|9292.6|9290.3|9290.3|9288.3|173
1637545200000|2021-11-22 01:40:00|9292|9289.6|9295.5|9293.1|9295.6|9293.2|9291.6|9289.5|231
1637545500000|2021-11-22 01:45:00|9295.4|9293|9295.8|9293.4|9296.8|9294.4|9294.3|9292.3|192
1637545800000|2021-11-22 01:50:00|9295.7|9293.3|9298.6|9296.2|9298.8|9296.4|9295.5|9293.3|211
1637546100000|2021-11-22 01:55:00|9298.5|9296.1|9299.4|9297|9302.9|9300.5|9298|9295.9|312
1637546400000|2021-11-22 02:00:00|9299.6|9297.2|9296.8|9294.4|9299.9|9297.5|9295.5|9293.5|299
1637546700000|2021-11-22 02:05:00|9296.9|9294.5|9299.6|9297.2|9299.6|9297.2|9296.2|9294.4|275
1637547000000|2021-11-22 02:10:00|9299.7|9297.3|9298.5|9296.1|9300.6|9298.5|9298.5|9296.1|225
1637547300000|2021-11-22 02:15:00|9298.6|9296.2|9298.7|9297.2|9300.4|9298.3|9298|9296.1|241
1637547600000|2021-11-22 02:20:00|9299.1|9296.7|9299.4|9297|9300.4|9298.1|9297.8|9295.8|249
1637547900000|2021-11-22 02:25:00|9299.3|9296.9|9295.4|9293|9299.6|9297.2|9294.8|9292.4|253
1637548200000|2021-11-22 02:30:00|9295.5|9293.1|9296.1|9293.7|9296.7|9294.3|9294.6|9292.7|226
1637548500000|2021-11-22 02:35:00|9296|9293.6|9297.3|9295.8|9298|9295.9|9295.8|9293.6|219
1637548800000|2021-11-22 02:40:00|9297.4|9295.9|9297.5|9296|9298.7|9296.4|9296.6|9294.7|163
1637549100000|2021-11-22 02:45:00|9297.7|9296.2|9300.4|9298|9300.5|9298.5|9297.4|9295.4|233
1637549400000|2021-11-22 02:50:00|9300.3|9297.9|9300.6|9299.1|9301.1|9299.1|9299.1|9297.1|173
1637549700000|2021-11-22 02:55:00|9301|9298.6|9296.7|9294.3|9301.1|9299.1|9296.2|9294.3|239
1637550000000|2021-11-22 03:00:00|9296.8|9294.4|9299.2|9296.8|9299.2|9297.3|9296.4|9294.4|144
1637550300000|2021-11-22 03:05:00|9299.3|9296.9|9297.4|9295|9299.4|9297.3|9295.9|9294.1|203
1637550600000|2021-11-22 03:10:00|9297.5|9295.1|9298.2|9295.8|9298.5|9296.4|9297|9295|119
1637550900000|2021-11-22 03:15:00|9298.1|9295.7|9299.4|9297|9299.4|9297.5|9297.4|9295.3|143
1637551200000|2021-11-22 03:20:00|9299.3|9296.9|9298.5|9296.1|9299.6|9297.4|9295.8|9293.9|239
1637551500000|2021-11-22 03:25:00|9298.7|9296.3|9299.2|9296.8|9299.5|9297.6|9297.4|9295.6|155
1637551800000|2021-11-22 03:30:00|9299.4|9297|9296.2|9294.7|9299.5|9297.4|9296.2|9294.2|150
1637552100000|2021-11-22 03:35:00|9296.1|9294.6|9296.6|9294.2|9297.4|9295.4|9295.5|9293.6|139
1637552400000|2021-11-22 03:40:00|9296.5|9294.1|9294|9291.6|9296.8|9294.7|9293.8|9291.6|106
1637552700000|2021-11-22 03:45:00|9294.1|9291.7|9293.2|9290.8|9294.7|9292.6|9292.7|9290.8|147
1637553000000|2021-11-22 03:50:00|9293.3|9290.9|9290.7|9288.3|9293.6|9291.4|9289.9|9287.9|238
1637553300000|2021-11-22 03:55:00|9290.4|9288.9|9292.2|9289.8|9292.3|9290|9290.4|9288.3|139
1637553600000|2021-11-22 04:00:00|9292.3|9289.9|9294.1|9291.7|9294.1|9292.2|9291.7|9289.8|123
1637553900000|2021-11-22 04:05:00|9293.6|9292.1|9291.9|9290.4|9294.1|9292.1|9290.8|9288.8|241
1637554200000|2021-11-22 04:10:00|9292.4|9290|9293.1|9290.7|9293.4|9291.3|9291.9|9289.9|126
1637554500000|2021-11-22 04:15:00|9292.9|9290.5|9291.6|9289.2|9294|9291.6|9291.1|9289|245
1637554800000|2021-11-22 04:20:00|9291.5|9289.1|9292.4|9290|9292.5|9290.6|9291.1|9288.3|138
1637555100000|2021-11-22 04:25:00|9292.3|9289.9|9291.5|9289.1|9292.4|9290.3|9290.9|9289|182
1637555400000|2021-11-22 04:30:00|9291.1|9289.6|9290.5|9288.1|9292.6|9290.6|9290.1|9288.1|146
1637555700000|2021-11-22 04:35:00|9290.6|9288.2|9290|9287.6|9290.7|9288.7|9289.7|9287.6|107
1637556000000|2021-11-22 04:40:00|9290.1|9287.7|9290.7|9288.3|9291.5|9289.1|9289.3|9287.2|121
1637556300000|2021-11-22 04:45:00|9290.8|9288.4|9291.1|9289.6|9291.8|9289.8|9290.6|9288.4|140
1637556600000|2021-11-22 04:50:00|9291|9289.5|9290.7|9288.3|9291.9|9290|9290.3|9288.3|158
1637556900000|2021-11-22 04:55:00|9290.8|9288.4|9289|9286.6|9290.8|9288.6|9287.9|9286|142
1637557200000|2021-11-22 05:00:00|9289.1|9286.7|9291|9289.5|9291.5|9289.5|9289|9286.6|138
1637557500000|2021-11-22 05:05:00|9291.4|9289|9291.4|9289|9291.6|9289.6|9290.9|9288.5|99
1637557800000|2021-11-22 05:10:00|9291|9289.5|9291.1|9288.7|9291.7|9289.7|9290.5|9288.6|69
1637558100000|2021-11-22 05:15:00|9290.8|9288.4|9291.6|9289.2|9291.6|9289.8|9289.5|9287.4|117
1637558400000|2021-11-22 05:20:00|9291.5|9289.1|9293|9290.6|9293.3|9290.9|9290.9|9288.9|80
1637558700000|2021-11-22 05:25:00|9292.6|9291.1|9294.1|9291.7|9294.7|9292.3|9292.5|9290.5|143
1637559000000|2021-11-22 05:30:00|9294.2|9291.8|9294.2|9292.7|9294.9|9292.7|9293.6|9291.4|115
1637559300000|2021-11-22 05:35:00|9294.9|9292.5|9294|9291.6|9296.6|9294.2|9292.7|9290.6|134
1637559600000|2021-11-22 05:40:00|9293.9|9291.5|9293.9|9291.5|9294.3|9292.2|9292.7|9290.6|131
1637559900000|2021-11-22 05:45:00|9293.7|9291.3|9294.2|9291.8|9294.5|9292.6|9292.9|9290.7|111
1637560200000|2021-11-22 05:50:00|9294.3|9291.9|9294.3|9291.9|9294.3|9292.3|9293|9291|72
1637560500000|2021-11-22 05:55:00|9294.4|9292|9292.4|9290|9294.5|9292.5|9292|9289.9|82
1637560800000|2021-11-22 06:00:00|9292.3|9289.9|9293.2|9290.8|9293.3|9291.2|9291.5|9289.4|134
1637561100000|2021-11-22 06:05:00|9293.1|9290.7|9295.1|9292.7|9295.2|9292.8|9292.8|9290.7|86
1637561400000|2021-11-22 06:10:00|9294.5|9293|9295.8|9293.4|9297.5|9295.5|9294.5|9292.7|189
1637561700000|2021-11-22 06:15:00|9295.7|9293.3|9294.9|9293.4|9296.5|9294.3|9294.5|9292.3|171
1637562000000|2021-11-22 06:20:00|9294.8|9293.3|9294.5|9293|9296.1|9293.9|9293|9291.1|225
1637562300000|2021-11-22 06:25:00|9294.7|9293.2|9295.2|9293.7|9296.2|9294.1|9293.3|9291.2|281
1637562600000|2021-11-22 06:30:00|9295.3|9293.8|9296.6|9295.1|9297.5|9295.4|9295|9293.1|178
1637562900000|2021-11-22 06:35:00|9296.8|9295.3|9301|9298.6|9301.2|9298.8|9295.2|9293.1|251
1637563200000|2021-11-22 06:40:00|9300.8|9298.4|9302.9|9300.5|9303.5|9301.1|9300.3|9298.2|277
1637563500000|2021-11-22 06:45:00|9302.8|9300.4|9300.6|9298.2|9303.4|9301.1|9299.3|9296.9|223
1637563800000|2021-11-22 06:50:00|9300.7|9298.3|9299.6|9297.2|9301.8|9299.5|9298.1|9296.1|255
1637564100000|2021-11-22 06:55:00|9299.9|9297.5|9302.2|9299.8|9302.5|9300.5|9299.1|9296.7|217
1637564400000|2021-11-22 07:00:00|9302|9299.6|9300|9297.6|9303.7|9301.4|9299.7|9297.3|423
1637564700000|2021-11-22 07:05:00|9300.1|9297.7|9302.7|9300.3|9305.4|9303|9299.3|9297.1|427
1637565000000|2021-11-22 07:10:00|9302.8|9300.4|9301.8|9299.4|9302.8|9300.4|9299|9297|311
1637565300000|2021-11-22 07:15:00|9301.9|9299.5|9300.7|9299.2|9301.9|9299.8|9298|9295.9|305
1637565600000|2021-11-22 07:20:00|9301.1|9298.7|9301.1|9299.6|9302.7|9300.6|9300.4|9298.4|301
1637565900000|2021-11-22 07:25:00|9301.2|9299.7|9303.1|9301.6|9305.5|9303.4|9300.4|9298.4|361
1637566200000|2021-11-22 07:30:00|9303.6|9301.2|9303.1|9301.6|9304.7|9302.8|9302.4|9300.9|304
1637566500000|2021-11-22 07:35:00|9303.2|9301.7|9303.1|9301.6|9304.6|9302.6|9301.5|9300|367
1637566800000|2021-11-22 07:40:00|9303.2|9301.7|9301|9298.6|9303.2|9301.7|9297|9295|340
1637567100000|2021-11-22 07:45:00|9301.1|9298.7|9299.3|9296.9|9302.5|9300.1|9299.3|9296.9|252
1637567400000|2021-11-22 07:50:00|9299.2|9296.8|9297.6|9295.2|9299.4|9297.3|9296.5|9294.5|248
1637567700000|2021-11-22 07:55:00|9297.4|9295|9296.3|9294.8|9298.5|9296.6|9293.2|9291.3|411
1637568000000|2021-11-22 08:00:00|9296.7|9294.3|9292.2|9289.8|9299.4|9297|9291.3|9289.6|663
1637568300000|2021-11-22 08:05:00|9292.3|9289.9|9289.5|9288|9293.6|9291.2|9287.3|9284.9|593
1637568600000|2021-11-22 08:10:00|9289.4|9287.9|9288.9|9286.5|9291.5|9289.3|9286.4|9284.6|424
1637568900000|2021-11-22 08:15:00|9289|9286.6|9288.7|9287.2|9291.9|9289.7|9287.7|9285.6|704
1637569200000|2021-11-22 08:20:00|9289.1|9286.7|9283.7|9281.3|9289.6|9287.7|9283|9280.9|459
1637569500000|2021-11-22 08:25:00|9283.8|9281.4|9283.4|9281.9|9287.5|9285.4|9281.8|9279.9|588
1637569800000|2021-11-22 08:30:00|9283.5|9282|9284|9282.5|9284.6|9282.6|9280|9278.1|562
1637570100000|2021-11-22 08:35:00|9284.4|9282|9288.7|9287.2|9289.7|9287.5|9281.9|9280.1|558
1637570400000|2021-11-22 08:40:00|9289.3|9286.9|9289.1|9286.7|9290.1|9288|9285.8|9283.8|512
1637570700000|2021-11-22 08:45:00|9289|9286.6|9290.4|9288.9|9292.1|9290.1|9288.6|9286.4|601
1637571000000|2021-11-22 08:50:00|9290.5|9289|9291.3|9288.9|9291.7|9289.5|9287.8|9285.6|434
1637571300000|2021-11-22 08:55:00|9291.2|9288.8|9289.9|9287.5|9291.2|9289.2|9287.2|9285.3|485
1637571600000|2021-11-22 09:00:00|9290|9287.6|9284.6|9282.2|9290.8|9289.2|9284.3|9282.2|583
1637571900000|2021-11-22 09:05:00|9284.7|9282.3|9283.5|9282|9285.6|9283.5|9281.4|9279.4|489
1637572200000|2021-11-22 09:10:00|9283.9|9281.5|9282.7|9281.2|9284.3|9282.4|9280.9|9279|435
1637572500000|2021-11-22 09:15:00|9282.6|9281.1|9278.4|9276|9283.3|9281.6|9276.8|9275.1|491
1637572800000|2021-11-22 09:20:00|9278.3|9275.9|9280.8|9278.4|9284.7|9282.3|9277.3|9275.5|502
1637573100000|2021-11-22 09:25:00|9280.9|9278.5|9279.9|9277.5|9281|9278.6|9278|9275.8|322
1637573400000|2021-11-22 09:30:00|9279.8|9277.4|9277.2|9275.7|9279.8|9277.9|9276.6|9274.3|324
1637573700000|2021-11-22 09:35:00|9277.3|9275.8|9277|9275.5|9281.2|9279.1|9275.9|9274.1|323
1637574000000|2021-11-22 09:40:00|9276.8|9275.3|9278.9|9276.5|9279.5|9277.9|9276.4|9274.4|353
1637574300000|2021-11-22 09:45:00|9278.8|9276.4|9278.5|9277|9280.6|9278.7|9277.3|9275.3|390
1637574600000|2021-11-22 09:50:00|9278.6|9277.1|9279.7|9277.3|9279.9|9278|9276.6|9275.1|354
1637574900000|2021-11-22 09:55:00|9279.8|9277.4|9283.6|9281.2|9287.4|9285.3|9279.3|9277.3|512
1637575200000|2021-11-22 10:00:00|9283.7|9281.3|9282.5|9280.1|9284.6|9282.6|9280.7|9278.4|427
1637575500000|2021-11-22 10:05:00|9282.6|9280.2|9280.9|9278.5|9282.8|9281|9278.6|9276.6|418
1637575800000|2021-11-22 10:10:00|9281|9278.6|9281.9|9280.4|9283|9280.6|9280.2|9278.5|426
1637576100000|2021-11-22 10:15:00|9281.8|9280.3|9283|9281.5|9283.7|9281.8|9280.7|9278.8|329
1637576400000|2021-11-22 10:20:00|9283.3|9280.9|9282.3|9279.9|9283.7|9281.7|9279.7|9277.6|339
1637576700000|2021-11-22 10:25:00|9282.4|9280|9287.2|9284.8|9288.5|9286.3|9279.3|9277.3|525
1637577000000|2021-11-22 10:30:00|9287.3|9284.9|9285.7|9283.3|9289.1|9287.1|9283.4|9281.4|371
1637577300000|2021-11-22 10:35:00|9285.6|9283.2|9289.6|9287.2|9290.7|9288.7|9284.9|9282.9|359
1637577600000|2021-11-22 10:40:00|9289.5|9287.1|9288.8|9286.4|9290.6|9288.6|9287.7|9285.7|343
1637577900000|2021-11-22 10:45:00|9288.9|9286.5|9289.9|9287.5|9290.8|9288.7|9286.8|9284.9|372
1637578200000|2021-11-22 10:50:00|9290|9287.6|9290.7|9288.3|9291.5|9289.1|9288.5|9286.3|378
1637578500000|2021-11-22 10:55:00|9290.3|9287.9|9284.5|9282.1|9290.9|9289.1|9283.6|9281.7|361
1637578800000|2021-11-22 11:00:00|9284.6|9282.2|9283.4|9281|9286|9283.6|9282.5|9280.3|445
1637579100000|2021-11-22 11:05:00|9283.3|9280.9|9283.8|9281.4|9284.7|9282.6|9280.8|9278.8|298
1637579400000|2021-11-22 11:10:00|9283.4|9281.9|9279|9277.5|9283.7|9281.9|9278.4|9276.6|520
1637579700000|2021-11-22 11:15:00|9279.1|9277.6|9284.3|9281.9|9285.2|9282.8|9278.5|9276.7|377
1637580000000|2021-11-22 11:20:00|9284.2|9281.8|9282.9|9280.5|9286.6|9284.3|9282.3|9280.2|264
1637580300000|2021-11-22 11:25:00|9282.8|9280.4|9283.8|9281.4|9283.8|9281.9|9281.7|9279.8|296
1637580600000|2021-11-22 11:30:00|9283.5|9282|9285.1|9282.7|9285.6|9283.7|9283.5|9281.7|338
1637580900000|2021-11-22 11:35:00|9285.2|9282.8|9287.2|9285.7|9287.3|9285.7|9283.7|9282|378
1637581200000|2021-11-22 11:40:00|9287.1|9285.6|9286.3|9284.8|9287.2|9285.6|9285.4|9283.5|355
1637581500000|2021-11-22 11:45:00|9286.2|9284.7|9286.1|9283.7|9286.9|9285|9285.4|9283.5|289
1637581800000|2021-11-22 11:50:00|9286|9283.6|9277.8|9275.4|9287.2|9284.8|9277.2|9274.8|958
1637582100000|2021-11-22 11:55:00|9278.1|9275.7|9275.8|9273.4|9281.3|9278.9|9275.8|9273.4|617
1637582400000|2021-11-22 12:00:00|9275.9|9273.5|9277.4|9275|9279.6|9277.3|9275.9|9273.5|730
1637582700000|2021-11-22 12:05:00|9277.3|9274.9|9282.2|9279.8|9282.7|9280.3|9275.3|9272.9|429
1637583000000|2021-11-22 12:10:00|9282.1|9279.7|9277.7|9275.3|9282.2|9279.8|9277.5|9275.1|347
1637583300000|2021-11-22 12:15:00|9277.8|9275.4|9278.6|9276.2|9279.3|9276.9|9276.6|9274.4|435
1637583600000|2021-11-22 12:20:00|9278.5|9276.1|9274.9|9272.5|9279.7|9277.7|9274.2|9271.8|452
1637583900000|2021-11-22 12:25:00|9274.7|9272.3|9273.9|9271.5|9275.9|9273.8|9272.8|9270.4|265
1637584200000|2021-11-22 12:30:00|9274|9271.6|9276.1|9273.7|9276.3|9274.2|9273.5|9271.5|298
1637584500000|2021-11-22 12:35:00|9276.2|9273.8|9276.5|9274.1|9276.9|9274.5|9275|9272.9|393
1637584800000|2021-11-22 12:40:00|9276.6|9274.2|9279.1|9276.7|9279.8|9277.7|9276.2|9273.8|286
1637585100000|2021-11-22 12:45:00|9279.2|9276.8|9276.2|9273.8|9279.5|9277.1|9275.7|9273.3|394
1637585400000|2021-11-22 12:50:00|9276.1|9273.7|9278.9|9277.4|9279.7|9277.4|9275.4|9273|321
1637585700000|2021-11-22 12:55:00|9278.8|9277.3|9275.6|9273.2|9279.4|9277.3|9274.6|9272.7|415
1637586000000|2021-11-22 13:00:00|9275.4|9273|9273.9|9271.5|9277.9|9275.8|9273.8|9271.4|657
1637586300000|2021-11-22 13:05:00|9273.4|9271.9|9270|9267.6|9273.8|9272|9268.1|9265.7|527
1637586600000|2021-11-22 13:10:00|9270.2|9267.8|9270.7|9268.3|9272.7|9270.6|9269.7|9267.7|442
1637586900000|2021-11-22 13:15:00|9270.3|9268.8|9272.4|9270|9275.1|9272.7|9270.3|9268.3|357
1637587200000|2021-11-22 13:20:00|9272|9270.5|9268.8|9266.4|9273.5|9271.1|9268.3|9266|460
1637587500000|2021-11-22 13:25:00|9269.1|9266.7|9270.2|9267.8|9271.3|9268.9|9269|9266.6|358
1637587800000|2021-11-22 13:30:00|9270.4|9268|9272.1|9269.7|9272.7|9270.3|9270|9267.6|511
1637588100000|2021-11-22 13:35:00|9272|9269.6|9276.4|9274|9276.9|9274.5|9271.8|9269.4|586
1637588400000|2021-11-22 13:40:00|9276.8|9274.4|9274|9271.6|9277.2|9274.8|9271.6|9269.7|509
1637588700000|2021-11-22 13:45:00|9273.9|9271.5|9277.1|9274.7|9277.3|9275.3|9273.3|9271.4|503
1637589000000|2021-11-22 13:50:00|9276.8|9274.4|9274.6|9272.2|9277.4|9275.3|9273.7|9271.9|475
1637589300000|2021-11-22 13:55:00|9274.5|9272.1|9272.2|9270.7|9274.8|9272.6|9270.7|9268.4|482
1637589600000|2021-11-22 14:00:00|9272.3|9270.8|9289.4|9287|9290.1|9287.7|9272.3|9270.3|1486
1637589900000|2021-11-22 14:05:00|9289.1|9286.7|9293.4|9291|9294.8|9292.8|9286.4|9284|929
1637590200000|2021-11-22 14:10:00|9293.5|9291.1|9292.1|9289.7|9294.4|9292|9288.4|9286|873
1637590500000|2021-11-22 14:15:00|9292.2|9289.8|9294.8|9292.4|9296.5|9294.5|9291.2|9288.8|1112
1637590800000|2021-11-22 14:20:00|9294.9|9292.5|9298.6|9296.2|9300|9297.7|9294.2|9291.8|1045
1637591100000|2021-11-22 14:25:00|9298.7|9296.3|9298.8|9296.4|9300.2|9298.1|9295.1|9292.7|776
1637591400000|2021-11-22 14:30:00|9298.4|9296|9302.8|9300.4|9303.7|9301.4|9297.1|9294.7|1018
1637591700000|2021-11-22 14:35:00|9302.6|9300.2|9304|9302.5|9306|9304|9301.6|9299.4|1030
1637592000000|2021-11-22 14:40:00|9304.1|9302.6|9305.9|9304.4|9307.4|9305.2|9302|9300.1|692
1637592300000|2021-11-22 14:45:00|9306|9304.5|9289.9|9287.5|9307.1|9305|9288.9|9286.5|966
1637592600000|2021-11-22 14:50:00|9290|9287.6|9299.3|9296.9|9300.2|9298|9289.3|9287.3|900
1637592900000|2021-11-22 14:55:00|9299.2|9296.8|9300.9|9298.5|9301.7|9299.7|9298.1|9296.1|648
1637593200000|2021-11-22 15:00:00|9301.2|9298.8|9305.8|9303.4|9307.1|9304.9|9300.4|9298|798
1637593500000|2021-11-22 15:05:00|9305.4|9303.9|9308|9306.5|9308.9|9306.6|9303.6|9301.6|884
1637593800000|2021-11-22 15:10:00|9308.1|9306.6|9311|9309.5|9312.4|9310.4|9305.8|9304|864
1637594100000|2021-11-22 15:15:00|9311.1|9309.6|9308.8|9307.3|9312.2|9310.2|9307|9305.1|778
1637594400000|2021-11-22 15:20:00|9308.4|9306.9|9303.7|9301.3|9309.5|9307.6|9303.7|9301.3|789
1637594700000|2021-11-22 15:25:00|9303.3|9300.9|9303.8|9301.4|9307.2|9305.4|9301.6|9299.5|1012
1637595000000|2021-11-22 15:30:00|9303.7|9302.2|9307.7|9305.3|9309.1|9307.2|9302.9|9300.7|851
1637595300000|2021-11-22 15:35:00|9307.8|9305.4|9309|9306.6|9310.9|9309|9305.5|9303.1|822
1637595600000|2021-11-22 15:40:00|9309.2|9306.8|9312.3|9310.8|9313.5|9311.7|9308.8|9306.8|741
1637595900000|2021-11-22 15:45:00|9312.4|9310.9|9313.6|9312.1|9314.3|9312.3|9310.1|9307.9|784
1637596200000|2021-11-22 15:50:00|9313.7|9312.2|9316.3|9313.9|9318|9315.9|9312.4|9310.4|738
1637596500000|2021-11-22 15:55:00|9316.4|9314|9317.2|9315.7|9318.7|9316.7|9314.8|9312.8|1116
1637596800000|2021-11-22 16:00:00|9317.3|9315.8|9314.5|9313|9319|9317.2|9313.2|9311.1|1076
1637597100000|2021-11-22 16:05:00|9314.3|9312.8|9312.7|9310.3|9317.2|9315.1|9311.7|9309.3|727
1637597400000|2021-11-22 16:10:00|9312.6|9310.2|9310.6|9308.2|9313.7|9311.9|9309.5|9307.3|727
1637597700000|2021-11-22 16:15:00|9310.7|9308.3|9309|9306.6|9311.1|9309.2|9307.8|9305.4|731
1637598000000|2021-11-22 16:20:00|9308.8|9306.4|9303.4|9301|9308.8|9306.4|9303.2|9300.8|709
1637598300000|2021-11-22 16:25:00|9303.3|9300.9|9302.5|9300.1|9304.4|9302.4|9301.7|9299.5|695
1637598600000|2021-11-22 16:30:00|9302.3|9299.9|9303.2|9300.8|9304.7|9302.8|9300.5|9298.5|597
1637598900000|2021-11-22 16:35:00|9303.3|9300.9|9302.9|9300.5|9304|9302.1|9302.3|9300|507
1637599200000|2021-11-22 16:40:00|9302.8|9300.4|9300.8|9298.4|9304|9302.1|9300.3|9298.4|489
1637599500000|2021-11-22 16:45:00|9300.7|9299.3|9303.7|9301.3|9304|9302.1|9300.6|9298.3|389
1637599800000|2021-11-22 16:50:00|9303.6|9301.2|9303.1|9300.7|9304.2|9302.2|9301.2|9298.8|467
1637600100000|2021-11-22 16:55:00|9303.2|9300.8|9300.6|9298.2|9304.1|9302.2|9299.5|9297.3|761
1637600400000|2021-11-22 17:00:00|9300.5|9298.1|9304.9|9302.5|9305|9302.6|9300.5|9298.1|491
1637600700000|2021-11-22 17:05:00|9304.8|9302.4|9307|9304.6|9307.8|9305.6|9304.2|9302.1|323
1637601000000|2021-11-22 17:10:00|9307.1|9304.7|9309.2|9306.8|9309.6|9307.4|9306.4|9304.4|321
1637601300000|2021-11-22 17:15:00|9309.3|9306.9|9310.5|9308.1|9311.1|9309.1|9308.1|9306.1|232
1637601600000|2021-11-22 17:20:00|9310.4|9308|9310.5|9308.1|9312|9309.8|9309.9|9307.5|268
1637601900000|2021-11-22 17:25:00|9310.4|9308|9313.2|9310.8|9313.7|9311.5|9310.4|9308|301
1637602200000|2021-11-22 17:30:00|9313.3|9310.9|9313.2|9310.8|9314.3|9311.9|9310.3|9307.9|441
1637602500000|2021-11-22 17:35:00|9313.3|9310.9|9313.4|9311|9314.2|9312.2|9312.4|9310|258
1637602800000|2021-11-22 17:40:00|9313.5|9311.1|9314.6|9312.2|9315.3|9313.4|9313.4|9311.1|211
1637603100000|2021-11-22 17:45:00|9314.5|9312.1|9318.5|9316.1|9318.5|9316.1|9313.5|9311.3|281
1637603400000|2021-11-22 17:50:00|9318|9316.5|9319.1|9316.7|9320.5|9318.1|9316.4|9314|330
1637603700000|2021-11-22 17:55:00|9319.2|9316.8|9320.5|9318.1|9321.5|9319.1|9318.8|9316.4|327
1637604000000|2021-11-22 18:00:00|9320.4|9318|9317.3|9314.9|9320.8|9318.8|9316.4|9314|411
1637604300000|2021-11-22 18:05:00|9317.4|9315|9318.3|9315.9|9320.7|9318.5|9316.6|9314.8|339
1637604600000|2021-11-22 18:10:00|9318.4|9316|9320.6|9318.2|9321.1|9319.1|9317.4|9315.1|301
1637604900000|2021-11-22 18:15:00|9320.8|9318.4|9320.9|9318.5|9321.1|9318.9|9319.3|9317.4|229
1637605200000|2021-11-22 18:20:00|9320.8|9318.4|9319.9|9317.5|9320.9|9318.5|9317.7|9315.8|242
1637605500000|2021-11-22 18:25:00|9319.5|9318|9318.5|9316.1|9320.5|9318.3|9317.9|9315.7|281
1637605800000|2021-11-22 18:30:00|9318.4|9316|9319.2|9316.8|9320.4|9318.3|9317.8|9315.8|232
1637606100000|2021-11-22 18:35:00|9319.3|9316.9|9320|9317.6|9320.1|9318.1|9317.6|9315.6|211
1637606400000|2021-11-22 18:40:00|9319.5|9318|9321.9|9319.5|9322|9320|9319.5|9317.7|308
1637606700000|2021-11-22 18:45:00|9321.8|9319.4|9323.3|9320.9|9323.3|9321.3|9320.8|9318.9|242
1637607000000|2021-11-22 18:50:00|9323.2|9320.8|9324|9321.6|9325.4|9323.3|9323.2|9320.8|429
1637607300000|2021-11-22 18:55:00|9323.9|9321.5|9323.6|9321.2|9324.4|9322.1|9322.7|9320.7|272
1637607600000|2021-11-22 19:00:00|9323.7|9321.3|9325.5|9323.1|9325.8|9323.5|9322.8|9320.5|315
1637607900000|2021-11-22 19:05:00|9325.6|9323.2|9326.1|9323.7|9326.3|9324.4|9324.9|9322.7|219
1637608200000|2021-11-22 19:10:00|9325.9|9323.5|9326|9323.6|9326.5|9324.1|9325.1|9323.1|171
1637608500000|2021-11-22 19:15:00|9326.1|9323.7|9326.2|9324.7|9326.9|9324.8|9325.4|9323.4|226
1637608800000|2021-11-22 19:20:00|9326.3|9324.8|9328.7|9326.3|9329.6|9327.8|9325.8|9323.8|265
1637609100000|2021-11-22 19:25:00|9328.8|9326.4|9325.8|9323.4|9329.4|9327.2|9325.2|9322.8|248
1637609400000|2021-11-22 19:30:00|9326|9323.6|9327.6|9325.2|9328.1|9326|9323.6|9321.2|375
1637609700000|2021-11-22 19:35:00|9327.7|9325.3|9328.5|9326.1|9329.5|9327.3|9327.4|9325.2|355
1637610000000|2021-11-22 19:40:00|9328.4|9326|9327.5|9325.1|9329.4|9327.4|9325.5|9323.5|482
1637610300000|2021-11-22 19:45:00|9327.6|9325.2|9328.7|9326.3|9329.2|9327.2|9327.3|9325|309
1637610600000|2021-11-22 19:50:00|9328.8|9326.4|9329.6|9328.1|9330|9328.1|9328.3|9326|305
1637610900000|2021-11-22 19:55:00|9329.5|9328|9334.4|9332|9334.5|9332.5|9329.4|9327.5|379
1637611200000|2021-11-22 20:00:00|9334.5|9332.1|9334.4|9332|9335.3|9333.1|9331.7|9329.4|620
1637611500000|2021-11-22 20:05:00|9334.6|9332.2|9331.4|9329|9334.6|9332.4|9330.4|9328.3|343
1637611800000|2021-11-22 20:10:00|9331.3|9328.9|9334.3|9331.9|9334.6|9332.6|9330.8|9328.7|364
1637612100000|2021-11-22 20:15:00|9334.5|9332.1|9335.7|9333.3|9335.7|9334|9333.5|9331.5|225
1637612400000|2021-11-22 20:20:00|9335.5|9333.1|9332.7|9331.2|9335.9|9334.1|9332.5|9330.4|272
1637612700000|2021-11-22 20:25:00|9332.8|9331.3|9332.5|9330.1|9333.4|9331.6|9331.8|9329.5|194
1637613000000|2021-11-22 20:30:00|9332.1|9330.6|9331.9|9329.5|9333.8|9331.8|9331.1|9329.3|291
1637613300000|2021-11-22 20:35:00|9331.8|9330.4|9329|9326.6|9332.5|9330.6|9328.8|9326.4|333
1637613600000|2021-11-22 20:40:00|9329.1|9326.7|9330.9|9328.5|9331.4|9329.5|9329|9326.6|263
1637613900000|2021-11-22 20:45:00|9330.8|9328.4|9332.9|9330.5|9333.2|9331.1|9330.3|9328.4|232
1637614200000|2021-11-22 20:50:00|9333|9330.6|9331.5|9329.1|9333.9|9331.8|9331.2|9329|370
1637614500000|2021-11-22 20:55:00|9331.3|9328.9|9331.3|9328.9|9331.7|9329.7|9329.4|9327.3|303
1637614800000|2021-11-22 21:00:00|9331.2|9328.8|9333|9331.5|9334.3|9331.9|9331.2|9328.8|313
1637615100000|2021-11-22 21:05:00|9332.9|9331.4|9333.4|9331|9333.5|9331.5|9332.3|9330.2|193
1637615400000|2021-11-22 21:10:00|9332.9|9331.4|9332|9329.6|9333.6|9331.6|9331.8|9329.4|214
1637615700000|2021-11-22 21:15:00|9332.1|9329.7|9333.6|9331.2|9333.6|9331.2|9331.4|9329.2|126
1637616000000|2021-11-22 21:20:00|9333.7|9331.3|9333|9331.5|9333.7|9331.8|9333|9330.7|108
1637616300000|2021-11-22 21:25:00|9333.2|9330.8|9333.5|9331.1|9334.6|9332.2|9332.2|9329.9|199
1637616600000|2021-11-22 21:30:00|9333.3|9330.9|9333.4|9331|9333.6|9331.7|9332.7|9330.3|156
1637616900000|2021-11-22 21:35:00|9333.2|9330.8|9332.8|9330.4|9333.4|9331|9332.3|9329.9|112
1637617200000|2021-11-22 21:40:00|9332.7|9330.3|9331.9|9329.5|9332.7|9330.5|9331.6|9329.2|183
1637617500000|2021-11-22 21:45:00|9331.8|9329.4|9331.8|9329.4|9332.7|9330.3|9331.6|9329.2|172
1637617800000|2021-11-22 21:50:00|9331.9|9329.5|9332|9329.6|9332.7|9330.7|9331.4|9329|141
1637618100000|2021-11-22 21:55:00|9332.1|9329.7|9337.1|9322.7|9337.1|9332.1|9331.7|9321.1|599
1637618400000|2021-11-22 22:00:00|9334.8|9319.8|9322.4|9307.4|9336.4|9322.2|9322.2|9307.2|80
1637618700000|2021-11-22 22:05:00|9323.2|9308.2|9330.4|9315.4|9332.5|9317.5|9319.5|9304.5|89
1637619000000|2021-11-22 22:10:00|9329.2|9314.2|9334.2|9319.2|9334.4|9319.4|9320.1|9305.1|263
1637619300000|2021-11-22 22:15:00|9334.3|9319.3|9333.6|9318.6|9335.5|9320.5|9331.4|9316.4|71
1637619600000|2021-11-22 22:20:00|9334|9319.1|9334.7|9319.7|9335.3|9322.9|9332.6|9317.6|96
1637619900000|2021-11-22 22:25:00|9334.3|9320.5|9332.4|9320.7|9334.7|9322.5|9331.3|9317.7|226
1637620200000|2021-11-22 22:30:00|9331.1|9322.6|9325.1|9310.1|9336.7|9325.6|9321.4|9306.4|468
1637620500000|2021-11-22 22:35:00|9326|9311|9335.6|9321.1|9336.6|9324|9324|9309|375
1637620800000|2021-11-22 22:40:00|9335.5|9321.3|9334.3|9323.5|9336|9324.5|9333.4|9320.3|429
1637621100000|2021-11-22 22:45:00|9334.2|9323.7|9333.3|9325.6|9335.8|9325.6|9333.3|9322.4|647
1637621400000|2021-11-22 22:50:00|9334|9325.3|9330.4|9321.3|9335.5|9325.7|9327.9|9312.9|652
1637621700000|2021-11-22 22:55:00|9330.6|9321.2|9336.6|9321.6|9337.5|9325.1|9329.2|9321.1|849
1637622000000|2021-11-22 23:00:00|9336.7|9322|9330.5|9328.1|9336.7|9328.1|9330.2|9322|764
1637622300000|2021-11-22 23:05:00|9330.6|9328.3|9330.1|9327.7|9331.4|9328.4|9329.8|9327.2|151
1637622600000|2021-11-22 23:10:00|9330|9327.6|9330|9327.6|9331.4|9328.1|9329.7|9326.3|187
1637622900000|2021-11-22 23:15:00|9330.1|9327.7|9330|9327.6|9330.8|9327.7|9329.9|9326.8|90
1637623200000|2021-11-22 23:20:00|9330.2|9327.5|9330|9327.6|9330.6|9327.7|9329.8|9327.1|82
1637623500000|2021-11-22 23:25:00|9330.1|9327.7|9329.5|9327.1|9330.5|9327.7|9329.4|9327|74
1637623800000|2021-11-22 23:30:00|9329.4|9327|9328.9|9326.5|9330.2|9327.8|9328.8|9326.4|130
1637624100000|2021-11-22 23:35:00|9328.8|9326.4|9327.4|9325|9329.1|9326.7|9327.3|9324.8|131
1637624400000|2021-11-22 23:40:00|9327.5|9325.1|9327.3|9324.9|9328|9325.6|9327.2|9324.8|75
1637624700000|2021-11-22 23:45:00|9327.4|9325|9327.9|9325.5|9328.5|9326.1|9327.3|9324.9|109
1637625000000|2021-11-22 23:50:00|9327.8|9325.4|9328|9325.6|9328.3|9325.9|9327.3|9325.3|75
1637625300000|2021-11-22 23:55:00|9327.9|9325.5|9327.7|9325.3|9328.4|9326.4|9327.2|9325.3|65
1637625600000|2021-11-23 00:00:00|9327.3|9325.8|9327.5|9326|9328|9326.3|9327|9324.9|90
1637625900000|2021-11-23 00:05:00|9327.4|9325.9|9328.1|9325.7|9328.8|9326.8|9327.4|9325.5|100
1637626200000|2021-11-23 00:10:00|9328|9325.6|9327.8|9325.4|9328.2|9326.1|9327.3|9325.4|76
1637626500000|2021-11-23 00:15:00|9327.4|9325.9|9326.2|9323.8|9328|9325.9|9326|9323.6|149
1637626800000|2021-11-23 00:20:00|9326.1|9323.7|9324.3|9321.9|9326.9|9324.5|9324.1|9321.7|167
1637627100000|2021-11-23 00:25:00|9324.2|9321.8|9323.4|9321|9324.8|9322.5|9323.2|9320.8|173
1637627400000|2021-11-23 00:30:00|9323.5|9321.1|9323.4|9321|9323.9|9321.5|9322.8|9320.4|110
1637627700000|2021-11-23 00:35:00|9323.3|9320.9|9324.4|9322|9324.5|9322.5|9322.8|9320.9|97
1637628000000|2021-11-23 00:40:00|9324.3|9321.9|9323.5|9321.1|9324.3|9322.2|9322.9|9320.8|109
1637628300000|2021-11-23 00:45:00|9323.3|9320.9|9323.5|9321.1|9323.5|9321.3|9322|9319.9|185
1637628600000|2021-11-23 00:50:00|9323.6|9321.2|9323.5|9321.1|9324.4|9321.9|9322.7|9320.5|175
1637628900000|2021-11-23 00:55:00|9323.6|9321.2|9323.8|9321.4|9323.8|9321.7|9322.4|9320.2|138
1637629200000|2021-11-23 01:00:00|9323.7|9321.3|9323.3|9320.9|9324.5|9322.7|9322.8|9320.4|216
1637629500000|2021-11-23 01:05:00|9323.2|9320.8|9322.6|9320.2|9323.4|9321.3|9321.9|9319.9|174
1637629800000|2021-11-23 01:10:00|9322.5|9320.1|9322.9|9320.5|9323.4|9321.5|9321.5|9319.3|174
1637630100000|2021-11-23 01:15:00|9322.8|9320.4|9322.6|9320.2|9323.4|9321.2|9322.1|9320.1|113
1637630400000|2021-11-23 01:20:00|9322.5|9320.1|9321.8|9319.4|9322.7|9320.6|9321.3|9319.3|140
1637630700000|2021-11-23 01:25:00|9321.6|9320.1|9322|9319.6|9322.1|9320.1|9321|9318.7|139
1637631000000|2021-11-23 01:30:00|9322.1|9319.7|9323|9320.6|9323.2|9320.9|9321.5|9319.5|151
1637631300000|2021-11-23 01:35:00|9323.1|9320.7|9323.2|9321.7|9323.7|9321.8|9322.3|9320.2|157
1637631600000|2021-11-23 01:40:00|9323.6|9321.2|9322.1|9319.7|9323.8|9321.7|9322.1|9319.7|79
1637631900000|2021-11-23 01:45:00|9322|9319.6|9324|9322.5|9324.5|9322.6|9321.5|9319.6|120
1637632200000|2021-11-23 01:50:00|9324.5|9322.1|9325|9322.6|9325.1|9323.1|9323.8|9321.9|150
1637632500000|2021-11-23 01:55:00|9325.1|9322.7|9324.5|9322.1|9326|9323.7|9324.2|9322.1|121
1637632800000|2021-11-23 02:00:00|9324.4|9322|9324.7|9323.2|9325.6|9323.6|9323.9|9321.9|93
1637633100000|2021-11-23 02:05:00|9324.8|9323.3|9325.9|9324.4|9326.4|9324.4|9324.7|9322.8|90
1637633400000|2021-11-23 02:10:00|9325.8|9324.3|9330|9327.6|9330.1|9327.7|9325.8|9324.3|202
1637633700000|2021-11-23 02:15:00|9329.5|9328|9335.8|9333.4|9336.7|9334.3|9329.5|9327.4|427
1637634000000|2021-11-23 02:20:00|9335.9|9333.5|9333.1|9330.7|9335.9|9333.9|9332.7|9330.7|232
1637634300000|2021-11-23 02:25:00|9333|9330.6|9331.6|9329.2|9334|9331.7|9330.8|9328.7|199
1637634600000|2021-11-23 02:30:00|9331.7|9329.3|9333.3|9330.9|9334|9331.9|9330.9|9328.9|275
1637634900000|2021-11-23 02:35:00|9333|9330.6|9331.5|9329.1|9333.3|9331.1|9330.7|9328.8|185
1637635200000|2021-11-23 02:40:00|9331.4|9329|9329.7|9327.3|9332|9329.6|9329.4|9327.2|133
1637635500000|2021-11-23 02:45:00|9329.8|9327.4|9327.4|9325.9|9329.9|9327.7|9327.4|9325.4|106
1637635800000|2021-11-23 02:50:00|9327.3|9325.8|9329.2|9326.8|9329.2|9326.8|9326.6|9324.7|203
1637636100000|2021-11-23 02:55:00|9329.4|9327|9329.1|9326.7|9329.9|9327.8|9328.2|9325.8|153
1637636400000|2021-11-23 03:00:00|9329.2|9326.8|9328.9|9326.5|9330|9327.9|9328.4|9326.4|126
1637636700000|2021-11-23 03:05:00|9328.8|9326.4|9328.8|9326.4|9330|9327.8|9327.8|9325.8|149
1637637000000|2021-11-23 03:10:00|9328.9|9326.5|9330.6|9328.2|9330.7|9328.6|9328.5|9326.4|165
1637637300000|2021-11-23 03:15:00|9330.5|9328.1|9328.4|9326.9|9330.6|9328.6|9328.4|9326.5|95
1637637600000|2021-11-23 03:20:00|9328.5|9327|9328.7|9326.3|9328.9|9327|9327.6|9325.7|101
1637637900000|2021-11-23 03:25:00|9328.1|9326.6|9327.9|9325.5|9328.5|9326.7|9327.3|9325|85
1637638200000|2021-11-23 03:30:00|9327.8|9325.4|9325.3|9322.9|9328.1|9326|9324.9|9322.9|158
1637638500000|2021-11-23 03:35:00|9325.2|9322.8|9326.4|9324|9326.7|9324.6|9324.8|9322.8|102
1637638800000|2021-11-23 03:40:00|9326.3|9323.9|9326.3|9323.9|9326.7|9324.7|9325.2|9323.2|124
1637639100000|2021-11-23 03:45:00|9326.4|9324|9328.2|9325.8|9328.9|9326.5|9325.5|9323.4|156
1637639400000|2021-11-23 03:50:00|9328.1|9325.7|9327.3|9324.9|9328.2|9326.3|9326.5|9324.6|126
1637639700000|2021-11-23 03:55:00|9327.2|9324.8|9327.8|9325.4|9328|9325.9|9326.4|9324.3|87
1637640000000|2021-11-23 04:00:00|9327.9|9325.5|9329.5|9327.1|9329.8|9327.7|9327.1|9325.1|108
1637640300000|2021-11-23 04:05:00|9329.7|9327.3|9329.6|9327.2|9330.1|9328|9328.4|9326.4|142
1637640600000|2021-11-23 04:10:00|9329.7|9327.3|9331.4|9329|9331.5|9329.6|9329.1|9327.2|133
1637640900000|2021-11-23 04:15:00|9331.5|9329.1|9329.5|9327.1|9331.5|9329.6|9328.4|9326.5|197
1637641200000|2021-11-23 04:20:00|9329.4|9327|9330.6|9328.2|9330.9|9328.9|9329|9327|123
1637641500000|2021-11-23 04:25:00|9330.5|9328.1|9330|9328.5|9330.7|9328.7|9329.7|9328|89
1637641800000|2021-11-23 04:30:00|9329.7|9328.2|9328.6|9326.2|9329.9|9328.4|9327.8|9325.9|104
1637642100000|2021-11-23 04:35:00|9328.1|9326.6|9329.2|9326.8|9329.4|9327.4|9328|9326.3|97
1637642400000|2021-11-23 04:40:00|9329.1|9326.7|9328.8|9327.3|9329.5|9327.6|9328.4|9326.5|102
1637642700000|2021-11-23 04:45:00|9329.5|9327.1|9330.4|9328|9330.5|9328.6|9329.1|9327.1|103
1637643000000|2021-11-23 04:50:00|9330|9328.5|9329.2|9327.7|9330.8|9328.8|9329.2|9327.2|91
1637643300000|2021-11-23 04:55:00|9329.3|9327.8|9326|9323.6|9330|9327.9|9325.3|9323.3|203
1637643600000|2021-11-23 05:00:00|9325.9|9323.5|9327.1|9324.7|9327.7|9325.7|9325.3|9323.5|167
1637643900000|2021-11-23 05:05:00|9327|9324.6|9326.2|9323.8|9327.2|9325.3|9325.5|9323.5|83
1637644200000|2021-11-23 05:10:00|9326.3|9323.9|9326.2|9323.8|9326.4|9324.3|9325.1|9323.1|122
1637644500000|2021-11-23 05:15:00|9325.7|9324.2|9326.3|9323.9|9326.5|9324.6|9325.6|9323.7|78
1637644800000|2021-11-23 05:20:00|9325.8|9324.3|9324.6|9322.2|9326.4|9324.4|9324.5|9322.1|100
1637645100000|2021-11-23 05:25:00|9324.7|9322.3|9323.8|9321.4|9324.7|9322.3|9323.3|9321.1|95
1637645400000|2021-11-23 05:30:00|9323.4|9321.9|9325.3|9322.9|9325.4|9323.1|9323.3|9321.3|100
1637645700000|2021-11-23 05:35:00|9325.4|9323|9328.8|9326.4|9329.4|9327.2|9325.4|9323|128
1637646000000|2021-11-23 05:40:00|9328.4|9326.9|9329.4|9327|9329.7|9327.6|9327.7|9325.7|150
1637646300000|2021-11-23 05:45:00|9329.3|9326.9|9330|9327.6|9330.1|9328.1|9328.5|9326.4|123
1637646600000|2021-11-23 05:50:00|9330.1|9327.7|9330.1|9328.6|9331.2|9329.1|9329.4|9327.5|102
1637646900000|2021-11-23 05:55:00|9330.5|9328.1|9331.1|9328.7|9332.6|9330.3|9330.2|9328.1|154
1637647200000|2021-11-23 06:00:00|9330.7|9329.2|9329.2|9326.8|9331.3|9329.3|9328.2|9326.3|205
1637647500000|2021-11-23 06:05:00|9329.1|9326.7|9328.5|9327|9329.3|9327.4|9327.5|9325.5|242
1637647800000|2021-11-23 06:10:00|9328.6|9327.1|9325.4|9323|9329|9327.3|9324.7|9322.3|144
1637648100000|2021-11-23 06:15:00|9325.5|9323.1|9327.3|9324.9|9328.1|9326.2|9324.7|9322.4|191
1637648400000|2021-11-23 06:20:00|9327.2|9324.8|9327.4|9325|9328.3|9326.3|9326.2|9324.2|173
1637648700000|2021-11-23 06:25:00|9327.3|9324.9|9326.3|9323.9|9328.3|9325.9|9325.9|9323.9|211
1637649000000|2021-11-23 06:30:00|9326.2|9323.8|9322.4|9320.9|9326.4|9324|9321.7|9319.8|334
1637649300000|2021-11-23 06:35:00|9322.7|9320.3|9321.3|9318.9|9323.6|9321.6|9320.8|9318.7|214
1637649600000|2021-11-23 06:40:00|9321.4|9319|9323|9320.6|9323.1|9320.7|9320.7|9318.7|223
1637649900000|2021-11-23 06:45:00|9323.1|9320.7|9321.4|9319|9323.1|9320.8|9320.8|9318.7|211
1637650200000|2021-11-23 06:50:00|9321.5|9319.1|9320.8|9318.4|9322.7|9320.5|9320.4|9318|281
1637650500000|2021-11-23 06:55:00|9320.9|9318.5|9320.3|9317.9|9321.7|9319.5|9319.1|9317.2|219
1637650800000|2021-11-23 07:00:00|9320.1|9317.7|9322.4|9320|9323.8|9321.8|9319.4|9317.5|428
1637651100000|2021-11-23 07:05:00|9322.3|9319.9|9323.5|9322|9327|9325|9322.1|9319.9|432
1637651400000|2021-11-23 07:10:00|9323.6|9322.1|9322|9319.6|9324.9|9322.9|9320.8|9318.8|545
1637651700000|2021-11-23 07:15:00|9321.9|9319.5|9322.2|9319.8|9325|9322.6|9320.4|9318.5|435
1637652000000|2021-11-23 07:20:00|9322.3|9319.9|9307.1|9304.7|9322.9|9320.6|9303.8|9300|1081
1637652300000|2021-11-23 07:25:00|9306.9|9304.5|9309|9306.6|9311.3|9308.9|9303.7|9301.3|982
1637652600000|2021-11-23 07:30:00|9308.5|9306.1|9305.2|9302.8|9309.8|9307.4|9303.7|9301.4|857
1637652900000|2021-11-23 07:35:00|9305.3|9302.9|9305.3|9302.9|9307.3|9305.3|9302.2|9300.2|715
1637653200000|2021-11-23 07:40:00|9304.8|9303.3|9308.3|9305.9|9311|9308.8|9304.4|9302.4|750
1637653500000|2021-11-23 07:45:00|9308.2|9305.8|9308.7|9306.3|9311.4|9309|9306.5|9304.1|648
1637653800000|2021-11-23 07:50:00|9308.8|9306.4|9309.7|9307.3|9311.5|9309.5|9306.9|9304.9|726
1637654100000|2021-11-23 07:55:00|9309|9307.5|9309.9|9307.5|9312.5|9310.5|9306|9304.2|532
1637654400000|2021-11-23 08:00:00|9310|9307.6|9323.7|9321.3|9325|9322.6|9309.1|9307.1|815
1637654700000|2021-11-23 08:05:00|9323.6|9321.2|9324.8|9322.4|9327|9324.7|9320.7|9318.3|731
1637655000000|2021-11-23 08:10:00|9324.9|9322.5|9322.9|9320.5|9325.3|9322.9|9320.2|9317.8|677
1637655300000|2021-11-23 08:15:00|9322.8|9320.4|9316.7|9314.3|9322.8|9320.4|9315.4|9313.3|854
1637655600000|2021-11-23 08:20:00|9316.8|9314.4|9311.9|9309.5|9319.5|9317.1|9308.9|9306.5|978
1637655900000|2021-11-23 08:25:00|9312|9309.6|9313|9310.6|9314.9|9312.5|9310.3|9307.9|748
1637656200000|2021-11-23 08:30:00|9312.5|9310.1|9314.7|9312.3|9314.7|9312.3|9308.6|9306.6|947
1637656500000|2021-11-23 08:35:00|9314.6|9312.2|9313.8|9311.4|9316.8|9314.4|9310.8|9308.8|822
1637656800000|2021-11-23 08:40:00|9313.7|9311.3|9309.3|9306.9|9314.7|9312.9|9308.8|9306.4|811
1637657100000|2021-11-23 08:45:00|9309.4|9307|9310.6|9308.2|9313.4|9311.1|9308.2|9306.1|823
1637657400000|2021-11-23 08:50:00|9310.4|9308|9307.6|9305.2|9310.8|9308.7|9306.7|9304.3|942
1637657700000|2021-11-23 08:55:00|9307.2|9305.7|9307.7|9305.3|9311.7|9309.3|9306|9303.6|851
1637658000000|2021-11-23 09:00:00|9307.4|9305.9|9311.9|9309.5|9312.4|9310.2|9307|9304.6|805
1637658300000|2021-11-23 09:05:00|9312.2|9309.8|9311.1|9308.7|9315.4|9313.3|9310.1|9308.3|756
1637658600000|2021-11-23 09:10:00|9311.2|9308.8|9310.2|9308.7|9313.3|9311.4|9308.2|9305.8|725
1637658900000|2021-11-23 09:15:00|9310.5|9308.1|9315.4|9313|9316|9313.6|9309.4|9307.4|619
1637659200000|2021-11-23 09:20:00|9315.5|9313.1|9316.6|9314.2|9320.4|9318|9315.4|9313|739
1637659500000|2021-11-23 09:25:00|9316.5|9314.1|9318.5|9316.1|9319.3|9316.9|9315.5|9313.3|623
1637659800000|2021-11-23 09:30:00|9318.6|9316.2|9319.3|9316.9|9322.9|9320.5|9317.9|9315.5|709
1637660100000|2021-11-23 09:35:00|9319.1|9316.7|9322.5|9320.1|9324.8|9323.2|9318.9|9316.5|656
1637660400000|2021-11-23 09:40:00|9322.4|9320|9322.9|9320.5|9323.9|9321.7|9319.9|9317.6|702
1637660700000|2021-11-23 09:45:00|9323|9320.6|9320.7|9318.3|9324|9321.9|9320|9318.2|676
1637661000000|2021-11-23 09:50:00|9320.8|9318.4|9320.3|9317.9|9321.9|9319.7|9317.6|9315.8|525
1637661300000|2021-11-23 09:55:00|9320.4|9318.8|9321.7|9319.3|9323|9321|9319.4|9317.7|546
1637661600000|2021-11-23 10:00:00|9321.8|9319.4|9315.1|9312.7|9322.4|9320.6|9314.7|9312.3|568
1637661900000|2021-11-23 10:05:00|9315|9312.6|9311.5|9309.1|9316.8|9314.6|9311.1|9308.7|553
1637662200000|2021-11-23 10:10:00|9311.4|9309|9308.7|9306.3|9313.2|9311.1|9308.4|9306|508
1637662500000|2021-11-23 10:15:00|9308.8|9306.4|9313.2|9310.8|9313.2|9310.9|9306.6|9304.2|609
1637662800000|2021-11-23 10:20:00|9312.2|9310.7|9310.9|9308.5|9313.4|9311|9309.7|9307.3|490
1637663100000|2021-11-23 10:25:00|9310.5|9309|9310.4|9308|9311.4|9309.5|9308.5|9306.2|423
1637663400000|2021-11-23 10:30:00|9310.5|9308.1|9307.9|9305.5|9310.5|9308.1|9304.2|9301.8|500
1637663700000|2021-11-23 10:35:00|9307.5|9305.1|9311.6|9309.2|9311.8|9309.4|9305.6|9303.8|495
1637664000000|2021-11-23 10:40:00|9311.5|9309.1|9313.7|9312.2|9314.7|9312.6|9310.4|9308.4|442
1637664300000|2021-11-23 10:45:00|9313.5|9312|9315.8|9314.3|9316.4|9314.4|9313.2|9311|326
1637664600000|2021-11-23 10:50:00|9315.9|9314.4|9314.9|9312.5|9316.4|9314.5|9312.9|9310.6|436
1637664900000|2021-11-23 10:55:00|9315|9313.4|9316.8|9314.4|9317.5|9315.5|9313.5|9311.4|496
1637665200000|2021-11-23 11:00:00|9316.9|9314.5|9312.7|9311.2|9316.9|9314.5|9311.5|9309.6|670
1637665500000|2021-11-23 11:05:00|9312.3|9310.8|9314.2|9311.8|9314.2|9312.2|9310.3|9308.2|466
1637665800000|2021-11-23 11:10:00|9314.1|9311.7|9315.5|9314|9316.8|9314.8|9311.4|9309.5|485
1637666100000|2021-11-23 11:15:00|9315.7|9314.2|9321.2|9318.8|9321.2|9319.1|9313.1|9311|574
1637666400000|2021-11-23 11:20:00|9321.4|9319|9324|9321.6|9324.2|9322.1|9319.2|9317.6|539
1637666700000|2021-11-23 11:25:00|9324.1|9321.7|9323.9|9321.5|9326.3|9324.4|9322.5|9320.4|552
1637667000000|2021-11-23 11:30:00|9324|9321.6|9317.7|9316.2|9324.1|9322.1|9317.2|9315.3|541
1637667300000|2021-11-23 11:35:00|9317.6|9316.1|9322.4|9320.9|9324.6|9322.4|9317.4|9315.5|454
1637667600000|2021-11-23 11:40:00|9322.2|9320.7|9330|9327.6|9331.2|9329|9321.8|9319.9|502
1637667900000|2021-11-23 11:45:00|9329.9|9327.5|9330.1|9327.7|9332.9|9330.5|9329.3|9327.2|476
1637668200000|2021-11-23 11:50:00|9330.2|9327.8|9331.6|9329.2|9331.8|9329.8|9328.8|9326.9|364
1637668500000|2021-11-23 11:55:00|9331.1|9329.6|9330.7|9328.3|9332.8|9330.7|9329.1|9327.1|647
1637668800000|2021-11-23 12:00:00|9330.9|9328.5|9329|9326.6|9332.4|9330|9328.8|9326.4|695
1637669100000|2021-11-23 12:05:00|9329.1|9326.7|9330.5|9329|9331.4|9329.3|9328.1|9325.9|593
1637669400000|2021-11-23 12:10:00|9330.9|9328.5|9327.8|9325.4|9331.1|9329.1|9326.9|9324.8|421
1637669700000|2021-11-23 12:15:00|9327.7|9325.3|9330.7|9328.3|9330.9|9329.2|9325.6|9323.6|523
1637670000000|2021-11-23 12:20:00|9330.8|9328.4|9331.6|9329.2|9333|9330.8|9329.6|9327.7|774
1637670300000|2021-11-23 12:25:00|9331.5|9329.1|9335.1|9332.7|9335.2|9333.2|9330.7|9328.8|583
1637670600000|2021-11-23 12:30:00|9335.2|9332.8|9335.4|9333|9336.1|9333.7|9331|9329.1|728
1637670900000|2021-11-23 12:35:00|9335.5|9333.1|9333.7|9331.3|9336.6|9334.2|9331.6|9329.2|557
1637671200000|2021-11-23 12:40:00|9333.6|9331.2|9336|9334.5|9337.2|9335.3|9332.5|9330.6|608
1637671500000|2021-11-23 12:45:00|9336.5|9334.1|9334.3|9331.9|9338.2|9336.1|9333.9|9331.9|461
1637671800000|2021-11-23 12:50:00|9334.2|9331.8|9333.9|9331.5|9336|9334.1|9332.7|9330.7|540
1637672100000|2021-11-23 12:55:00|9334|9331.6|9332.2|9329.8|9334.9|9332.9|9332|9329.6|538
1637672400000|2021-11-23 13:00:00|9332.3|9329.9|9326.6|9324.2|9332.4|9330.5|9326.1|9323.9|793
1637672700000|2021-11-23 13:05:00|9326.7|9324.3|9326.7|9324.3|9327.8|9325.5|9324.1|9322.3|617
1637673000000|2021-11-23 13:10:00|9326.9|9324.5|9320.4|9318|9326.9|9324.5|9319.8|9317.4|556
1637673300000|2021-11-23 13:15:00|9320.5|9318.1|9321.4|9319|9321.7|9319.6|9318.4|9316.3|682
1637673600000|2021-11-23 13:20:00|9321.3|9318.9|9323.4|9321|9324|9322|9319.8|9317.5|585
1637673900000|2021-11-23 13:25:00|9323.5|9321.1|9321.7|9319.3|9324.9|9322.6|9320.9|9318.7|594
1637674200000|2021-11-23 13:30:00|9321.8|9319.4|9326.1|9323.7|9327.6|9325.2|9321.7|9319.3|680
1637674500000|2021-11-23 13:35:00|9326|9323.6|9329|9327.5|9330.3|9328.1|9324.5|9322.3|684
1637674800000|2021-11-23 13:40:00|9329.1|9327.6|9333.6|9331.2|9333.6|9331.4|9329.1|9327.2|722
1637675100000|2021-11-23 13:45:00|9333.7|9331.3|9334.9|9333.4|9335.7|9334.1|9332.4|9330.5|648
1637675400000|2021-11-23 13:50:00|9334.7|9333.2|9335.7|9333.3|9337.8|9335.8|9331.8|9329.9|657
1637675700000|2021-11-23 13:55:00|9335.2|9333.7|9334.3|9331.9|9336.8|9334.9|9332.3|9330.3|544
1637676000000|2021-11-23 14:00:00|9334.5|9332.1|9333.5|9331.1|9336|9334|9332.8|9330.7|679
1637676300000|2021-11-23 14:05:00|9333.6|9331.2|9335.4|9333.9|9338|9335.6|9332.5|9330.7|629
1637676600000|2021-11-23 14:10:00|9335.5|9334|9335.5|9334|9336.4|9334|9332.5|9330.3|566
1637676900000|2021-11-23 14:15:00|9336|9333.6|9335.5|9333.1|9336.6|9334.6|9333.3|9331.1|494
1637677200000|2021-11-23 14:20:00|9335|9332.6|9339.9|9337.5|9341.3|9339.1|9334.3|9332.1|500
1637677500000|2021-11-23 14:25:00|9339.5|9338|9342.4|9340|9343.7|9341.8|9337.5|9335.1|585
1637677800000|2021-11-23 14:30:00|9342|9340.5|9341.2|9338.8|9345.7|9343.5|9340.9|9338.5|814
1637678100000|2021-11-23 14:35:00|9341.1|9338.7|9340.3|9337.9|9341.8|9339.4|9334.6|9332.2|718
1637678400000|2021-11-23 14:40:00|9340.2|9337.8|9336.7|9334.3|9341.6|9339.2|9336.6|9334.2|599
1637678700000|2021-11-23 14:45:00|9336.4|9334|9335.1|9332.7|9340.8|9338.7|9334.6|9332.4|826
1637679000000|2021-11-23 14:50:00|9335.2|9332.8|9335.2|9332.8|9338.4|9336.3|9332.4|9330|755
1637679300000|2021-11-23 14:55:00|9335.1|9332.7|9329.2|9326.8|9335.9|9333.8|9328.4|9324.7|988
1637679600000|2021-11-23 15:00:00|9329.3|9326.9|9333.2|9330.8|9333.9|9331.5|9326.3|9323.9|839
1637679900000|2021-11-23 15:05:00|9333.5|9331.1|9333.3|9330.9|9336.5|9334.6|9331.6|9329.5|836
1637680200000|2021-11-23 15:10:00|9333.1|9330.7|9335.9|9333.5|9338.1|9335.9|9331.3|9329.4|793
1637680500000|2021-11-23 15:15:00|9335.7|9333.3|9333.6|9332.1|9337.4|9335.3|9333.6|9331.4|899
1637680800000|2021-11-23 15:20:00|9333.4|9331.9|9328.8|9326.4|9334.2|9332|9327.8|9325.6|863
1637681100000|2021-11-23 15:25:00|9328.7|9326.3|9330.6|9328.2|9331.2|9328.9|9326.9|9324.5|881
1637681400000|2021-11-23 15:30:00|9330.3|9327.9|9324.9|9322.5|9330.8|9328.8|9324|9321.8|733
1637681700000|2021-11-23 15:35:00|9324.8|9322.4|9323.6|9321.2|9329.8|9327.4|9322.4|9320.3|732
1637682000000|2021-11-23 15:40:00|9323.7|9321.3|9325.3|9322.9|9327.1|9325.1|9323|9320.8|681
1637682300000|2021-11-23 15:45:00|9325.1|9322.7|9321.3|9318.9|9325.5|9323.6|9318.9|9316.5|955
1637682600000|2021-11-23 15:50:00|9321.2|9318.8|9323.8|9321.4|9324.4|9322.6|9318.6|9316.7|891
1637682900000|2021-11-23 15:55:00|9323.7|9321.3|9325|9322.6|9327.1|9325.1|9322.7|9320.4|756
1637683200000|2021-11-23 16:00:00|9324.9|9322.5|9322.5|9320.1|9328.1|9326|9321.7|9319.5|676
1637683500000|2021-11-23 16:05:00|9322.4|9320|9324|9321.6|9325.2|9323.2|9322.4|9320|606
1637683800000|2021-11-23 16:10:00|9323.5|9322|9328.5|9326.1|9328.6|9326.7|9323.4|9321.3|534
1637684100000|2021-11-23 16:15:00|9328.4|9326|9328.6|9326.2|9331.1|9328.8|9326.8|9324.9|650
1637684400000|2021-11-23 16:20:00|9328.2|9326.7|9330.7|9328.3|9333|9330.6|9328|9325.9|534
1637684700000|2021-11-23 16:25:00|9330.2|9328.7|9325.3|9322.9|9330.7|9328.7|9323.3|9320.9|668
1637685000000|2021-11-23 16:30:00|9325.4|9323|9325.8|9324.3|9328.3|9326.2|9324.9|9322.9|394
1637685300000|2021-11-23 16:35:00|9326.4|9324|9328.6|9327.1|9329.7|9327.9|9323.8|9322|533
1637685600000|2021-11-23 16:40:00|9328.7|9327.2|9328.1|9325.7|9332.3|9330.2|9327|9325|472
1637685900000|2021-11-23 16:45:00|9328|9325.6|9329|9326.6|9330.5|9328.3|9327.4|9325.3|511
1637686200000|2021-11-23 16:50:00|9328.9|9326.5|9330|9327.6|9330.4|9328.5|9326.8|9324.8|517
1637686500000|2021-11-23 16:55:00|9330.1|9327.7|9328.5|9326.1|9330.7|9328.5|9327.6|9325.5|433
1637686800000|2021-11-23 17:00:00|9328.4|9326|9326.4|9324|9328.6|9326.6|9325.5|9323.4|594
1637687100000|2021-11-23 17:05:00|9326.2|9323.8|9324.6|9322.2|9326.9|9325.1|9324|9321.6|436
1637687400000|2021-11-23 17:10:00|9324.4|9322|9326|9324.5|9326.9|9324.9|9323.3|9320.9|449
1637687700000|2021-11-23 17:15:00|9326.1|9324.6|9322.9|9320.5|9326.5|9324.7|9322.1|9320|429
1637688000000|2021-11-23 17:20:00|9323|9320.6|9324.5|9323|9325.6|9323.3|9322.5|9320.2|335
1637688300000|2021-11-23 17:25:00|9324.3|9322.8|9323.1|9320.7|9324.9|9322.9|9322.4|9320.4|305
1637688600000|2021-11-23 17:30:00|9322.9|9321.4|9324.1|9321.7|9325.3|9323.2|9322.6|9320.7|309
1637688900000|2021-11-23 17:35:00|9324|9321.6|9325.4|9323.9|9326.5|9324.6|9323.4|9321.6|385
1637689200000|2021-11-23 17:40:00|9325.6|9323.2|9327.1|9325.6|9329|9327.1|9325.2|9323.2|250
1637689500000|2021-11-23 17:45:00|9327.4|9325|9331.3|9329.8|9332.5|9330.5|9326.6|9324.6|358
1637689800000|2021-11-23 17:50:00|9331.4|9329.9|9331|9328.6|9332.3|9330.4|9330.5|9328.5|194
1637690100000|2021-11-23 17:55:00|9330.9|9328.5|9331.5|9329.1|9331.9|9329.5|9327.1|9325.1|344
1637690400000|2021-11-23 18:00:00|9331.6|9329.2|9332.5|9330.1|9335.7|9333.3|9331.2|9329|729
1637690700000|2021-11-23 18:05:00|9332.4|9330|9333.4|9331|9334|9331.9|9331.1|9328.9|377
1637691000000|2021-11-23 18:10:00|9333.5|9331.1|9334|9332.5|9334.6|9332.6|9331.9|9329.9|312
1637691300000|2021-11-23 18:15:00|9333.9|9332.4|9335.7|9333.3|9336.2|9334.3|9333.9|9331.8|352
1637691600000|2021-11-23 18:20:00|9335.1|9333.6|9334.6|9333.1|9335.7|9333.6|9333.2|9331.3|242
1637691900000|2021-11-23 18:25:00|9334.7|9333.2|9335|9333.5|9335.9|9333.9|9333.9|9331.9|257
1637692200000|2021-11-23 18:30:00|9334.9|9333.4|9335.4|9333.9|9335.9|9334|9334.7|9332.7|161
1637692500000|2021-11-23 18:35:00|9335.2|9333.7|9335.4|9333|9335.5|9333.9|9333.4|9331.7|211
1637692800000|2021-11-23 18:40:00|9335|9333.5|9335.1|9332.7|9336.2|9334.1|9334.2|9332.2|282
1637693100000|2021-11-23 18:45:00|9334.6|9333.1|9335.1|9333.6|9335.7|9334|9334|9332.3|167
1637693400000|2021-11-23 18:50:00|9335.3|9333.8|9335.4|9333.9|9335.9|9334.1|9334.8|9332.8|280
1637693700000|2021-11-23 18:55:00|9335.3|9333.8|9337.5|9336|9338.9|9336.9|9335.3|9333.8|278
1637694000000|2021-11-23 19:00:00|9337.4|9335.9|9336|9333.6|9338|9336.1|9335.4|9333.5|228
1637694300000|2021-11-23 19:05:00|9335.9|9333.5|9335.3|9332.9|9336.9|9335|9334.6|9332.8|162
1637694600000|2021-11-23 19:10:00|9335.4|9333|9336.9|9334.5|9337.6|9335.7|9335.3|9333|239
1637694900000|2021-11-23 19:15:00|9336.8|9334.4|9334.8|9333.3|9337|9334.8|9334.7|9332.7|263
1637695200000|2021-11-23 19:20:00|9334.9|9333.4|9335.8|9333.4|9336.2|9334.1|9334.6|9332.7|199
1637695500000|2021-11-23 19:25:00|9335.9|9333.5|9335.1|9332.7|9336.4|9334.4|9334.6|9332.6|149
1637695800000|2021-11-23 19:30:00|9335.2|9332.8|9335.2|9332.8|9335.5|9333.5|9334.5|9332.5|196
1637696100000|2021-11-23 19:35:00|9335.1|9332.7|9335.2|9332.8|9335.7|9333.6|9334.4|9332.5|156
1637696400000|2021-11-23 19:40:00|9335.3|9332.9|9335.1|9332.7|9335.3|9333.3|9333.5|9331.5|168
1637696700000|2021-11-23 19:45:00|9335.2|9332.8|9334.1|9331.7|9335.8|9333.9|9333.5|9331.7|196
1637697000000|2021-11-23 19:50:00|9334|9331.6|9332.5|9330.1|9334.6|9332.6|9331.8|9329.8|221
1637697300000|2021-11-23 19:55:00|9332.6|9330.2|9334.9|9332.5|9335.2|9333.2|9332|9329.8|391
1637697600000|2021-11-23 20:00:00|9334.7|9332.3|9335.5|9334|9335.8|9334|9333.1|9331.2|287
1637697900000|2021-11-23 20:05:00|9335.4|9333.9|9334.9|9332.5|9335.9|9333.9|9334.3|9332.2|224
1637698200000|2021-11-23 20:10:00|9335|9332.6|9335.1|9332.7|9335.1|9333.1|9333.8|9331.9|292
1637698500000|2021-11-23 20:15:00|9335|9332.6|9334.7|9332.3|9335.9|9334|9334.1|9332.2|185
1637698800000|2021-11-23 20:20:00|9334.2|9332.7|9334.8|9332.4|9335.2|9333.2|9333.9|9331.9|180
1637699100000|2021-11-23 20:25:00|9334.9|9332.5|9335.3|9333.8|9335.9|9333.9|9334.2|9332.3|153
1637699400000|2021-11-23 20:30:00|9335.8|9333.4|9336|9333.6|9337.5|9335.4|9335.3|9333.3|208
1637699700000|2021-11-23 20:35:00|9336.1|9333.7|9334.8|9333.3|9336.1|9334.1|9333.9|9332|218
1637700000000|2021-11-23 20:40:00|9334.7|9333.2|9335.2|9333.7|9335.6|9333.7|9333.9|9331.8|237
1637700300000|2021-11-23 20:45:00|9335.1|9333.6|9334.7|9332.3|9335.7|9333.7|9334.1|9331.9|212
1637700600000|2021-11-23 20:50:00|9334|9332.5|9334.3|9331.9|9335.1|9333.1|9333.3|9331.3|254
1637700900000|2021-11-23 20:55:00|9334.4|9332|9333.3|9330.9|9334.9|9333|9332.4|9330.2|321
1637701200000|2021-11-23 21:00:00|9333.5|9331.1|9335.1|9332.7|9337.3|9334.9|9333.5|9331.1|266
1637701500000|2021-11-23 21:05:00|9335|9332.6|9334.9|9332.5|9335.9|9333.5|9334.5|9332.5|81
1637701800000|2021-11-23 21:10:00|9335|9332.6|9335.1|9332.7|9335.5|9333.1|9334.8|9332.4|79
1637702100000|2021-11-23 21:15:00|9335|9332.6|9335.5|9333.1|9335.5|9333.1|9334.8|9332.4|72
1637702400000|2021-11-23 21:20:00|9335.9|9333.5|9336.3|9333.9|9336.3|9333.9|9335.7|9333.3|78
1637702700000|2021-11-23 21:25:00|9336.2|9333.8|9337.4|9335|9338.5|9336.3|9335.9|9333.5|147
1637703000000|2021-11-23 21:30:00|9337.2|9334.8|9334.2|9331.8|9337.3|9334.9|9334.1|9331.7|135
1637703300000|2021-11-23 21:35:00|9334.3|9331.9|9335|9332.6|9335|9332.6|9334|9331.6|82
1637703600000|2021-11-23 21:40:00|9334.9|9332.5|9334|9331.6|9335|9332.6|9332.9|9330.5|127
1637703900000|2021-11-23 21:45:00|9333.9|9331.5|9333.9|9331.5|9334.2|9331.8|9333.3|9330.9|148
1637704200000|2021-11-23 21:50:00|9333.8|9331.4|9334.2|9331.8|9334.5|9332.1|9333.1|9330.7|221
1637704500000|2021-11-23 21:55:00|9334.3|9331.9|9335.7|9326.4|9336.1|9332.1|9333|9326.4|321
1637704800000|2021-11-23 22:00:00|9335.3|9325.5|9328.8|9313.8|9335.5|9329.7|9328.8|9313.8|119
1637705100000|2021-11-23 22:05:00|9327.2|9312.2|9329.9|9314.9|9336.6|9328.3|9327.2|9312.2|57
1637705400000|2021-11-23 22:10:00|9330|9315|9334.9|9319.9|9337.3|9328.3|9329.1|9314.1|202
1637705700000|2021-11-23 22:15:00|9335|9320|9333.9|9318.9|9337.2|9323.2|9331.7|9316.7|232
1637706000000|2021-11-23 22:20:00|9335.3|9320.3|9333.8|9318.8|9337.7|9322.7|9330.1|9315.1|221
1637706300000|2021-11-23 22:25:00|9334.8|9319.8|9333|9318|9338.2|9323.2|9329.5|9314.5|153
1637706600000|2021-11-23 22:30:00|9337.2|9322.2|9335.6|9320.6|9344.2|9329.2|9332.4|9317.4|220
1637706900000|2021-11-23 22:35:00|9336.2|9321.2|9337.8|9322.8|9339.6|9324.6|9332.9|9317.9|116
1637707200000|2021-11-23 22:40:00|9339|9324|9337|9322|9339.4|9324.4|9333.7|9318.7|131
1637707500000|2021-11-23 22:45:00|9341|9326|9337.6|9322.6|9341.9|9326.9|9332.4|9317.4|293
1637707800000|2021-11-23 22:50:00|9334.5|9319.5|9340.1|9325.1|9340.9|9325.9|9334.5|9319.5|225
1637708100000|2021-11-23 22:55:00|9339.6|9324.6|9343|9328|9346.9|9331.9|9337|9322|494
1637708400000|2021-11-23 23:00:00|9338.6|9323.6|9333.3|9330.9|9342.9|9331.1|9333|9322.7|398
1637708700000|2021-11-23 23:05:00|9333.4|9331|9334.2|9331.8|9335.5|9332.2|9332.6|9330.1|149
1637709000000|2021-11-23 23:10:00|9334.1|9331.7|9334.8|9332.4|9335.9|9332.7|9333.7|9330.9|149
1637709300000|2021-11-23 23:15:00|9335|9332.6|9335.1|9332.7|9335.3|9332.9|9334.6|9332.2|113
1637709600000|2021-11-23 23:20:00|9335.2|9332.8|9334.3|9331.9|9335.4|9333|9333.9|9331.1|123
1637709900000|2021-11-23 23:25:00|9333.9|9332.4|9334|9331.6|9335.4|9332.4|9333.7|9331.3|128
1637710200000|2021-11-23 23:30:00|9334.1|9331.7|9334.8|9332.4|9335.2|9333.3|9333.6|9331.2|128
1637710500000|2021-11-23 23:35:00|9334.9|9332.5|9335.9|9333.5|9335.9|9334|9334|9331.6|144
1637710800000|2021-11-23 23:40:00|9335.8|9333.4|9336.2|9333.8|9336.3|9334.2|9335.3|9332.9|98
1637711100000|2021-11-23 23:45:00|9336.1|9333.7|9337.4|9335|9337.7|9336.2|9335.9|9333.5|174
1637711400000|2021-11-23 23:50:00|9337.5|9335.1|9336.9|9334.5|9337.7|9335.3|9336.6|9334.2|141
1637711700000|2021-11-23 23:55:00|9336.8|9334.4|9335.8|9333.4|9337|9334.9|9335.5|9333.3|152
1637712000000|2021-11-24 00:00:00|9335.7|9333.3|9335|9332.6|9336.4|9334|9334.8|9332.4|140
1637712300000|2021-11-24 00:05:00|9334.9|9332.5|9336.7|9334.3|9337.3|9334.9|9334.9|9332.3|126
1637712600000|2021-11-24 00:10:00|9336.6|9334.2|9336.2|9333.8|9337|9334.6|9335.3|9332.9|225
1637712900000|2021-11-24 00:15:00|9336.3|9333.9|9334.8|9332.4|9336.3|9333.9|9334.8|9332.4|177
1637713200000|2021-11-24 00:20:00|9334.9|9332.5|9335.8|9333.4|9335.9|9333.5|9334.3|9332.2|146
1637713500000|2021-11-24 00:25:00|9335.7|9333.3|9336.2|9333.8|9336.3|9333.9|9335.6|9333.2|154
1637713800000|2021-11-24 00:30:00|9335.8|9333.4|9335.8|9333.4|9336.5|9333.7|9335.6|9333.2|104
1637714100000|2021-11-24 00:35:00|9335.7|9333.3|9335|9332.6|9335.9|9333.9|9334.6|9332.2|120
1637714400000|2021-11-24 00:40:00|9334.9|9332.5|9336.3|9334.8|9337|9335|9334.9|9332.5|235
1637714700000|2021-11-24 00:45:00|9336.4|9334.9|9338.2|9335.8|9338.8|9336.8|9336.3|9334.4|147
1637715000000|2021-11-24 00:50:00|9338|9335.6|9338.4|9336|9341.3|9339.3|9337.5|9335.5|343
1637715300000|2021-11-24 00:55:00|9338.6|9336.1|9341.6|9338.5|9341.9|9339.4|9338.6|9336.1|322
1637715600000|2021-11-24 01:00:00|9341.1|9338.9|9342|9339.6|9343.4|9340.8|9340|9337.7|543
1637715900000|2021-11-24 01:05:00|9341.9|9339.5|9342|9339.6|9342.2|9340.2|9340.6|9338.4|312
1637716200000|2021-11-24 01:10:00|9341.9|9339.5|9340.5|9338.1|9342|9339.6|9339.9|9337.9|186
1637716500000|2021-11-24 01:15:00|9340.4|9338|9340.3|9338.8|9341.2|9339.1|9339.7|9337.6|281
1637716800000|2021-11-24 01:20:00|9340.5|9339|9342.2|9339.8|9343|9341.1|9340.3|9338.2|231
1637717100000|2021-11-24 01:25:00|9342|9339.6|9345.1|9342.7|9346.2|9343.8|9342|9339.6|250
1637717400000|2021-11-24 01:30:00|9345.2|9342.8|9342.8|9340.4|9345.7|9343.5|9341.5|9339.7|211
1637717700000|2021-11-24 01:35:00|9342.4|9340.9|9342|9339.6|9343.1|9341|9341.5|9339.5|128
1637718000000|2021-11-24 01:40:00|9342.1|9339.7|9341.5|9339.1|9342.1|9339.9|9340.4|9338.4|193
1637718300000|2021-11-24 01:45:00|9341|9339.5|9340.3|9337.9|9342|9339.9|9339.6|9337.7|177
1637718600000|2021-11-24 01:50:00|9340.2|9337.8|9340.2|9337.8|9341.4|9339.2|9339.5|9337.5|189
1637718900000|2021-11-24 01:55:00|9340.1|9337.7|9341.4|9339|9341.8|9339.9|9339.5|9337.6|190
1637719200000|2021-11-24 02:00:00|9341.6|9339.2|9341.9|9339.5|9342.3|9340.3|9340.9|9338.9|256
1637719500000|2021-11-24 02:05:00|9342|9339.6|9339.8|9338.3|9342.3|9340.3|9339.7|9337.6|273
1637719800000|2021-11-24 02:10:00|9340.4|9338|9341.3|9338.9|9341.5|9339.5|9339.7|9337.6|230
1637720100000|2021-11-24 02:15:00|9341.2|9338.8|9339.9|9338.4|9341.4|9339.4|9339.7|9337.6|142
1637720400000|2021-11-24 02:20:00|9340.5|9338.1|9340.3|9337.9|9341.8|9339.9|9339.8|9337.8|129
1637720700000|2021-11-24 02:25:00|9340.1|9337.7|9338.8|9336.4|9340.5|9338.6|9338.3|9336.2|237
1637721000000|2021-11-24 02:30:00|9338.6|9336.2|9336.6|9335.1|9338.9|9336.8|9336.1|9333.9|280
1637721300000|2021-11-24 02:35:00|9336.4|9334.9|9338.3|9335.9|9338.8|9336.7|9336.1|9334|195
1637721600000|2021-11-24 02:40:00|9338.2|9335.8|9338.9|9336.5|9339|9337.1|9337.6|9335.5|113
1637721900000|2021-11-24 02:45:00|9338.8|9336.4|9342.2|9339.8|9342.4|9340.5|9338.8|9336.4|169
1637722200000|2021-11-24 02:50:00|9342.1|9339.7|9344.8|9342.4|9344.8|9342.8|9342|9339.6|112
1637722500000|2021-11-24 02:55:00|9344.4|9342|9344.1|9341.7|9345.1|9342.8|9342.9|9340.9|257
1637722800000|2021-11-24 03:00:00|9344.2|9341.8|9343.6|9342.1|9344.5|9342.3|9342.5|9340.4|252
1637723100000|2021-11-24 03:05:00|9344|9341.6|9345.6|9343.2|9345.8|9343.7|9343.4|9341.5|218
1637723400000|2021-11-24 03:10:00|9345.7|9343.3|9344.8|9342.4|9346|9343.8|9344.3|9342.2|134
1637723700000|2021-11-24 03:15:00|9344.9|9342.5|9344.8|9342.4|9345.9|9343.8|9343.7|9341.6|147
1637724000000|2021-11-24 03:20:00|9344.7|9342.3|9344.8|9342.4|9345.9|9343.9|9344.1|9342|155
1637724300000|2021-11-24 03:25:00|9344.6|9342.2|9345.9|9343.5|9346.6|9344.6|9344.2|9342.1|174
1637724600000|2021-11-24 03:30:00|9346|9343.6|9345.2|9342.8|9346|9343.9|9344.4|9342|186
1637724900000|2021-11-24 03:35:00|9345.1|9342.7|9345.5|9343.1|9345.6|9343.5|9344.1|9342.1|174
1637725200000|2021-11-24 03:40:00|9345.6|9343.2|9342.5|9341|9345.7|9343.6|9342.3|9340.4|181
1637725500000|2021-11-24 03:45:00|9342.4|9340.9|9342.9|9340.5|9343.8|9341.8|9342.3|9340.4|135
1637725800000|2021-11-24 03:50:00|9343.1|9340.7|9344.1|9341.7|9344.1|9341.9|9342.5|9340.6|121
1637726100000|2021-11-24 03:55:00|9344|9341.6|9343|9340.6|9344.7|9342.7|9342.6|9340.6|149
1637726400000|2021-11-24 04:00:00|9343.1|9340.7|9343.5|9341.1|9343.8|9341.5|9342.4|9340.5|95
1637726700000|2021-11-24 04:05:00|9343.3|9340.9|9340.4|9338|9343.4|9341.4|9339.7|9337.7|212
1637727000000|2021-11-24 04:10:00|9340.5|9338.1|9340.5|9338.1|9340.8|9338.9|9338.8|9336.9|171
1637727300000|2021-11-24 04:15:00|9340.4|9338|9342.5|9340.1|9343.4|9341.3|9340.4|9338|186
1637727600000|2021-11-24 04:20:00|9342.4|9340|9341.1|9338.7|9342.7|9340.8|9340.8|9338.6|131
1637727900000|2021-11-24 04:25:00|9341.2|9338.8|9339.6|9337.2|9341.2|9339|9338.9|9336.9|136
1637728200000|2021-11-24 04:30:00|9339.8|9337.4|9340.3|9337.9|9340.3|9338.3|9338.9|9336.9|120
1637728500000|2021-11-24 04:35:00|9340.6|9338.2|9340.4|9338|9341.2|9339.3|9339.7|9337.3|215
1637728800000|2021-11-24 04:40:00|9340.3|9337.9|9339.1|9336.7|9340.4|9338.1|9337.7|9335.3|233
1637729100000|2021-11-24 04:45:00|9339|9336.6|9337.5|9335.1|9339.6|9337.7|9337.1|9334.9|201
1637729400000|2021-11-24 04:50:00|9337.6|9335.2|9335.9|9333.5|9337.6|9335.2|9335.3|9333.4|128
1637729700000|2021-11-24 04:55:00|9336|9333.6|9335.1|9332.7|9336.2|9334|9334.6|9332.5|91
1637730000000|2021-11-24 05:00:00|9335.2|9332.8|9335.6|9333.2|9336.1|9334|9334.2|9332|132
1637730300000|2021-11-24 05:05:00|9335.5|9333.1|9337|9334.6|9337.1|9335.1|9334.8|9332.9|111
1637730600000|2021-11-24 05:10:00|9336.7|9334.3|9336.8|9334.4|9337|9335.1|9335.7|9333.7|105
1637730900000|2021-11-24 05:15:00|9336.9|9334.5|9337.1|9334.7|9338.3|9335.9|9336.5|9334.5|111
1637731200000|2021-11-24 05:20:00|9337|9334.6|9337.8|9335.4|9337.9|9335.7|9336.5|9334.4|119
1637731500000|2021-11-24 05:25:00|9337.9|9335.5|9337.4|9335|9338.5|9336.1|9337|9334.6|133
1637731800000|2021-11-24 05:30:00|9337.3|9334.9|9338|9335.6|9338|9335.8|9336.7|9334.6|137
1637732100000|2021-11-24 05:35:00|9337.9|9335.5|9337.7|9335.3|9338|9335.8|9336.6|9334.5|163
1637732400000|2021-11-24 05:40:00|9337.6|9335.2|9336.5|9334.1|9337.8|9335.8|9335.7|9333.6|173
1637732700000|2021-11-24 05:45:00|9336.7|9334.3|9337.3|9334.9|9337.7|9335.7|9336.1|9334.1|189
1637733000000|2021-11-24 05:50:00|9337.1|9334.7|9337.8|9335.4|9338.5|9336.6|9336.2|9334.3|155
1637733300000|2021-11-24 05:55:00|9337.6|9335.2|9337.1|9334.7|9338.7|9336.5|9336.8|9334.4|387
1637733600000|2021-11-24 06:00:00|9337.3|9334.9|9336.1|9334.6|9337.9|9335.7|9335.1|9333|243
1637733900000|2021-11-24 06:05:00|9336.5|9334.1|9333.3|9330.9|9336.7|9334.4|9333.3|9330.9|267
1637734200000|2021-11-24 06:10:00|9333.2|9330.8|9335.7|9334.2|9336.2|9334.2|9332.3|9330.2|202
1637734500000|2021-11-24 06:15:00|9336.5|9334.1|9336.3|9333.9|9336.9|9334.8|9334.8|9332.6|209
1637734800000|2021-11-24 06:20:00|9336.6|9334.2|9338.5|9336.1|9338.8|9336.8|9334.7|9332.8|301
1637735100000|2021-11-24 06:25:00|9338.4|9336|9337.9|9336.4|9339.5|9337.5|9337.5|9335.4|426
1637735400000|2021-11-24 06:30:00|9338.3|9335.9|9339.1|9336.7|9340.3|9338.3|9337.4|9335.3|261
1637735700000|2021-11-24 06:35:00|9338.7|9337.2|9338.6|9336.2|9339.9|9338|9338|9335.7|404
1637736000000|2021-11-24 06:40:00|9338.5|9336.1|9336.1|9334.6|9338.6|9336.7|9335.9|9333.8|224
1637736300000|2021-11-24 06:45:00|9336.2|9334.7|9334|9331.6|9336.7|9334.8|9333.9|9331.5|252
1637736600000|2021-11-24 06:50:00|9334.1|9331.7|9333.3|9330.9|9334.3|9332.3|9332.8|9330.6|141
1637736900000|2021-11-24 06:55:00|9333.2|9330.8|9331.4|9329|9333.6|9331.2|9331.2|9328.8|286
1637737200000|2021-11-24 07:00:00|9331.6|9329.2|9333.3|9330.9|9334.6|9332.6|9331.3|9328.9|347
1637737500000|2021-11-24 07:05:00|9333.4|9331|9330.2|9327.8|9335.9|9333.5|9329.9|9327.7|345
1637737800000|2021-11-24 07:10:00|9330.3|9327.9|9332.4|9330|9332.6|9330.5|9329.5|9327.5|302
1637738100000|2021-11-24 07:15:00|9332.5|9330.1|9329.9|9327.5|9332.6|9330.4|9329.4|9327.1|293
1637738400000|2021-11-24 07:20:00|9329.4|9327.9|9331.8|9330.3|9333.3|9331|9329.4|9327.6|287
1637738700000|2021-11-24 07:25:00|9331.7|9330.2|9334.4|9332|9335.5|9333.2|9331|9329.1|348
1637739000000|2021-11-24 07:30:00|9334.6|9332.2|9334.4|9332|9335.8|9333.4|9332.4|9330.2|319
1637739300000|2021-11-24 07:35:00|9334.5|9332.1|9339|9336.6|9339.9|9337.9|9334.4|9332|329
1637739600000|2021-11-24 07:40:00|9338.9|9336.5|9337.1|9334.7|9339.5|9337.6|9336.5|9334.5|323
1637739900000|2021-11-24 07:45:00|9336.6|9335.1|9335.9|9333.5|9337|9335.1|9333|9330.7|307
1637740200000|2021-11-24 07:50:00|9336|9333.6|9336.2|9333.8|9338.4|9336.2|9335|9333|326
1637740500000|2021-11-24 07:55:00|9336|9333.6|9334|9331.6|9337|9335.1|9332.9|9330.8|557
1637740800000|2021-11-24 08:00:00|9334.3|9331.9|9334.7|9333.2|9337.6|9335.5|9332.9|9330.7|845
1637741100000|2021-11-24 08:05:00|9334.8|9333.3|9335.2|9332.8|9338.4|9336|9333.1|9331.4|676
1637741400000|2021-11-24 08:10:00|9335.1|9332.7|9330.5|9328.1|9336.9|9334.9|9329.9|9327.7|599
1637741700000|2021-11-24 08:15:00|9330.6|9328.2|9333.3|9330.9|9334|9331.8|9330.4|9328.1|531
1637742000000|2021-11-24 08:20:00|9333.2|9330.8|9342.6|9340.2|9343|9340.6|9331.8|9329.8|608
1637742300000|2021-11-24 08:25:00|9342.7|9340.3|9340.5|9338.1|9343.1|9340.7|9339.5|9337.1|559
1637742600000|2021-11-24 08:30:00|9340.6|9338.2|9343.6|9341.2|9343.9|9341.7|9337.8|9335.4|596
1637742900000|2021-11-24 08:35:00|9343.8|9341.4|9344.4|9342.9|9347.6|9345.7|9342.7|9340.6|451
1637743200000|2021-11-24 08:40:00|9344.5|9343|9346.1|9343.7|9346.8|9344.8|9343.1|9341.1|481
1637743500000|2021-11-24 08:45:00|9346.2|9343.8|9345.8|9343.4|9348.1|9346.2|9343.6|9341.4|528
1637743800000|2021-11-24 08:50:00|9345.9|9343.5|9349.1|9346.7|9349.7|9347.6|9345.1|9343.1|307
1637744100000|2021-11-24 08:55:00|9348.6|9347.1|9352.5|9350.1|9353.8|9351.4|9347.7|9345.8|610
1637744400000|2021-11-24 09:00:00|9352.9|9350.5|9352.2|9349.8|9354.1|9351.4|9351.4|9349.2|448
1637744700000|2021-11-24 09:05:00|9352.9|9351.4|9350.5|9348.1|9353.9|9351.5|9350.2|9347.8|554
1637745000000|2021-11-24 09:10:00|9350.7|9348.3|9347.1|9344.7|9350.8|9348.4|9344.2|9341.8|702
1637745300000|2021-11-24 09:15:00|9347.2|9344.8|9345.4|9343|9349.2|9346.8|9344.3|9342.2|519
1637745600000|2021-11-24 09:20:00|9345.3|9342.9|9346.7|9344.3|9347|9345.3|9343|9340.8|501
1637745900000|2021-11-24 09:25:00|9346.8|9344.4|9345|9342.6|9347.5|9345.1|9342.1|9339.7|435
1637746200000|2021-11-24 09:30:00|9344.9|9342.5|9343|9341.5|9345.4|9343.2|9340.4|9338.7|481
1637746500000|2021-11-24 09:35:00|9342.9|9341.4|9347.7|9345.3|9348.6|9346.4|9342.9|9340.8|486
1637746800000|2021-11-24 09:40:00|9347.6|9345.2|9352.5|9351|9353.4|9351.3|9347.1|9345.1|519
1637747100000|2021-11-24 09:45:00|9352.4|9350.9|9350.2|9348.7|9353.8|9351.7|9348.1|9346.1|491
1637747400000|2021-11-24 09:50:00|9350.3|9348.8|9357.1|9354.7|9358.4|9356|9350.3|9348.4|1011
1637747700000|2021-11-24 09:55:00|9357.2|9354.8|9357.1|9354.7|9360.5|9358.1|9356.1|9353.9|835
1637748000000|2021-11-24 10:00:00|9356.6|9355.1|9357.9|9355.5|9359.9|9357.9|9356.6|9354.7|847
1637748300000|2021-11-24 10:05:00|9358|9355.6|9356.4|9354|9359.9|9357.8|9355.2|9353|654
1637748600000|2021-11-24 10:10:00|9355.8|9354.3|9358.5|9356.1|9359|9356.9|9354.7|9352.9|482
1637748900000|2021-11-24 10:15:00|9358.4|9356|9358.7|9356.3|9360|9358.2|9357.4|9355.1|417
1637749200000|2021-11-24 10:20:00|9358.8|9356.4|9358.6|9356.2|9359.8|9357.5|9357.3|9355.2|478
1637749500000|2021-11-24 10:25:00|9358.5|9356.1|9358.2|9355.8|9359.3|9357.4|9357.7|9355.6|297
1637749800000|2021-11-24 10:30:00|9358.3|9355.9|9356.4|9354|9358.5|9356.1|9352.5|9350.5|621
1637750100000|2021-11-24 10:35:00|9356.5|9354.1|9358.8|9356.4|9359.3|9357.3|9356|9354|533
1637750400000|2021-11-24 10:40:00|9358.5|9357|9359|9356.6|9359.5|9357.5|9358|9356|426
1637750700000|2021-11-24 10:45:00|9359.2|9356.8|9360.1|9357.7|9360.4|9358.2|9358.1|9356.2|301
1637751000000|2021-11-24 10:50:00|9359.9|9357.5|9359.3|9356.9|9360.9|9358.8|9358.1|9356.1|501
1637751300000|2021-11-24 10:55:00|9359.4|9357|9362.6|9360.2|9363|9360.7|9359.1|9356.9|326
1637751600000|2021-11-24 11:00:00|9362.7|9360.3|9364.9|9362.5|9365.1|9363.1|9362|9360|397
1637751900000|2021-11-24 11:05:00|9364.8|9362.4|9364|9361.6|9365|9363.2|9362.3|9360.3|233
1637752200000|2021-11-24 11:10:00|9364.1|9361.7|9363.3|9360.9|9364.3|9362.1|9361.8|9359.9|347
1637752500000|2021-11-24 11:15:00|9363.2|9360.8|9365.4|9363|9368.2|9365.8|9363|9360.8|412
1637752800000|2021-11-24 11:20:00|9365.3|9362.9|9360.1|9357.7|9365.5|9363.4|9358.9|9356.6|410
1637753100000|2021-11-24 11:25:00|9359.6|9358.1|9357.7|9355.3|9360.2|9358.1|9356.6|9354.3|388
1637753400000|2021-11-24 11:30:00|9357.8|9355.4|9358.8|9356.4|9361|9358.8|9357.2|9355.1|408
1637753700000|2021-11-24 11:35:00|9358.4|9356.9|9357.6|9355.2|9359|9356.9|9356.5|9354.4|339
1637754000000|2021-11-24 11:40:00|9357.7|9355.3|9357.5|9355.1|9358.5|9356.6|9356.4|9354.3|325
1637754300000|2021-11-24 11:45:00|9357.6|9355.2|9361.1|9359.6|9362.5|9360.5|9357.1|9354.9|500
1637754600000|2021-11-24 11:50:00|9361|9359.5|9359.3|9356.9|9361.6|9359.7|9358.4|9356.3|398
1637754900000|2021-11-24 11:55:00|9359.4|9357|9361.5|9359.1|9362.8|9360.8|9358.7|9356.7|338
1637755200000|2021-11-24 12:00:00|9361.6|9359.2|9359|9356.6|9361.7|9359.4|9357.3|9355.2|412
1637755500000|2021-11-24 12:05:00|9358.9|9356.5|9358.7|9356.3|9359.7|9357.6|9357.3|9355.1|241
1637755800000|2021-11-24 12:10:00|9358.6|9356.2|9358|9355.6|9358.7|9356.7|9356.7|9354.5|297
1637756100000|2021-11-24 12:15:00|9358.1|9355.7|9362.2|9359.8|9362.8|9361.1|9358|9355.7|435
1637756400000|2021-11-24 12:20:00|9362.3|9359.9|9366.6|9364.2|9368|9366.1|9362|9359.9|449
1637756700000|2021-11-24 12:25:00|9366.7|9364.3|9362.4|9360|9367.1|9365.3|9360.9|9359|460
1637757000000|2021-11-24 12:30:00|9362.3|9359.9|9364.8|9362.4|9366.1|9364.3|9361.7|9359.7|408
1637757300000|2021-11-24 12:35:00|9364.9|9362.5|9364.9|9362.5|9365.9|9363.9|9364.5|9362.4|426
1637757600000|2021-11-24 12:40:00|9364.5|9363|9366.1|9363.7|9366.3|9364.3|9364.2|9362.2|449
1637757900000|2021-11-24 12:45:00|9365.6|9364.1|9363.5|9361.1|9366.8|9364.8|9362.9|9360.9|454
1637758200000|2021-11-24 12:50:00|9363.4|9361|9364.6|9362.2|9365.2|9363|9361.5|9359.2|502
1637758500000|2021-11-24 12:55:00|9364.3|9361.9|9366.1|9363.7|9366.5|9364.2|9363.7|9361.8|587
1637758800000|2021-11-24 13:00:00|9366.3|9363.9|9368.6|9366.2|9369.8|9368|9365.1|9362.7|648
1637759100000|2021-11-24 13:05:00|9368.7|9366.3|9361.5|9359.1|9369.7|9367.8|9360.8|9358.7|747
1637759400000|2021-11-24 13:10:00|9361.6|9359.2|9357.3|9354.9|9367.1|9364.7|9356.3|9354|767
1637759700000|2021-11-24 13:15:00|9357.7|9355.3|9359.2|9356.8|9361.3|9359.4|9355.8|9353.4|584
1637760000000|2021-11-24 13:20:00|9359.1|9356.7|9361|9358.6|9362.7|9360.3|9357.9|9355.5|595
1637760300000|2021-11-24 13:25:00|9360.7|9359.2|9356.4|9353.4|9361.5|9359.5|9354.9|9352.6|513
1637760600000|2021-11-24 13:30:00|9357.2|9353.3|9357.7|9355.3|9357.9|9355.5|9351.9|9349.4|842
1637760900000|2021-11-24 13:35:00|9357.8|9355.4|9366|9363.6|9367|9364.6|9357.7|9355.3|968
1637761200000|2021-11-24 13:40:00|9365.9|9363.5|9352.9|9350.5|9366.1|9363.7|9351.3|9348.9|1292
1637761500000|2021-11-24 13:45:00|9353.3|9350.9|9353.3|9350.9|9355.7|9353.3|9351.5|9349.1|968
1637761800000|2021-11-24 13:50:00|9353.5|9351.1|9355.3|9352.9|9356.6|9354.2|9351.5|9349.1|898
1637762100000|2021-11-24 13:55:00|9355.2|9352.8|9355.9|9353.5|9359.7|9357.3|9353.5|9351.1|844
1637762400000|2021-11-24 14:00:00|9355.8|9353.4|9354.5|9352.1|9355.9|9353.6|9349.1|9346.9|1229
1637762700000|2021-11-24 14:05:00|9354.7|9352.3|9362.6|9360.2|9365.8|9363.4|9353|9350.8|1229
1637763000000|2021-11-24 14:10:00|9362.5|9360.1|9364.4|9362.9|9368.1|9365.8|9361.9|9360|1319
1637763300000|2021-11-24 14:15:00|9364.8|9362.4|9362.8|9361.3|9365.3|9362.9|9361.2|9359.3|961
1637763600000|2021-11-24 14:20:00|9363.4|9361|9364.6|9362.2|9365.1|9363|9357.9|9355.5|791
1637763900000|2021-11-24 14:25:00|9364.5|9362.1|9369.5|9367.1|9369.9|9367.5|9362.7|9360.3|764
1637764200000|2021-11-24 14:30:00|9369.4|9367|9366.9|9364.5|9370|9368|9365.7|9363.3|938
1637764500000|2021-11-24 14:35:00|9366.7|9364.3|9363.2|9360.8|9367.4|9365.3|9359.8|9357.4|949
1637764800000|2021-11-24 14:40:00|9363|9360.6|9364.7|9362.3|9365.8|9363.4|9358.3|9356|980
1637765100000|2021-11-24 14:45:00|9364.8|9362.4|9365.3|9362.9|9367.7|9365.5|9364.5|9362.2|849
1637765400000|2021-11-24 14:50:00|9365.5|9363.1|9370.8|9368.4|9372.5|9370.3|9364.6|9362.3|852
1637765700000|2021-11-24 14:55:00|9370.3|9368.8|9366.8|9363.2|9371|9369.1|9366.2|9362.5|730
1637766000000|2021-11-24 15:00:00|9366.7|9364.3|9366.1|9363.7|9367.2|9364.4|9356.9|9354.5|1123
1637766300000|2021-11-24 15:05:00|9366.2|9363.8|9365.5|9364|9367.3|9365|9362.1|9360.1|926
1637766600000|2021-11-24 15:10:00|9365.4|9363.9|9365.1|9363.6|9367.7|9365.7|9363.6|9361.6|945
1637766900000|2021-11-24 15:15:00|9365.2|9363.7|9372.7|9370.3|9375.2|9372.8|9365.1|9363.2|846
1637767200000|2021-11-24 15:20:00|9372.8|9370.4|9367.1|9364.7|9373.6|9371.4|9366.6|9364.5|941
1637767500000|2021-11-24 15:25:00|9367|9364.6|9368.5|9366.1|9371.7|9369.5|9366|9363.7|944
1637767800000|2021-11-24 15:30:00|9368.3|9365.9|9364.3|9361.9|9368.6|9366.2|9363.2|9360.8|943
1637768100000|2021-11-24 15:35:00|9364.1|9361.7|9364.3|9361.9|9365.8|9363.4|9362.6|9360.2|693
1637768400000|2021-11-24 15:40:00|9364.4|9362|9362.3|9360.8|9367.2|9364.9|9359.5|9357.1|844
1637768700000|2021-11-24 15:45:00|9362.7|9360.3|9361.5|9359.1|9364.6|9362.5|9361|9358.9|769
1637769000000|2021-11-24 15:50:00|9361.3|9358.9|9357.5|9355.1|9361.4|9359|9355.1|9352.7|848
1637769300000|2021-11-24 15:55:00|9357.4|9355|9363.1|9360.7|9364.6|9362.2|9357.4|9355|896
1637769600000|2021-11-24 16:00:00|9363.4|9361|9367|9364.6|9367.6|9365.6|9362.8|9360.4|781
1637769900000|2021-11-24 16:05:00|9366.6|9365.1|9367.1|9364.7|9367.6|9365.4|9364.2|9361.8|546
1637770200000|2021-11-24 16:10:00|9366.7|9365.2|9360.9|9358.5|9367.1|9365.3|9359.9|9357.8|601
1637770500000|2021-11-24 16:15:00|9361|9358.6|9357.7|9355.3|9361.8|9360.1|9356.6|9354.2|571
1637770800000|2021-11-24 16:20:00|9357.5|9355.1|9359.2|9356.8|9359.5|9357.6|9355.3|9353.1|789
1637771100000|2021-11-24 16:25:00|9359.1|9356.7|9357.9|9356.4|9361.2|9359.2|9357.5|9355.8|491
1637771400000|2021-11-24 16:30:00|9357.7|9356.2|9356.4|9354.9|9360.7|9358.5|9355.8|9353.4|619
1637771700000|2021-11-24 16:35:00|9356.3|9354.8|9354.9|9352.5|9357.1|9355|9352.1|9350|679
1637772000000|2021-11-24 16:40:00|9354.7|9352.3|9355.9|9353.5|9357.3|9354.9|9354.1|9352|574
1637772300000|2021-11-24 16:45:00|9356|9353.6|9353.1|9350.7|9356|9353.6|9352.2|9349.9|528
1637772600000|2021-11-24 16:50:00|9353.2|9350.8|9356|9353.6|9356|9353.8|9352.4|9350|467
1637772900000|2021-11-24 16:55:00|9355.5|9354|9355.7|9353.3|9356.8|9354.4|9354.6|9352.6|509
1637773200000|2021-11-24 17:00:00|9355.8|9353.4|9356.7|9354.3|9357.5|9355.5|9354.7|9352.4|516
1637773500000|2021-11-24 17:05:00|9356.6|9354.2|9355.1|9352.7|9357.1|9354.9|9354.2|9352|361
1637773800000|2021-11-24 17:10:00|9355.2|9352.8|9355.7|9354.2|9356.6|9354.3|9354.3|9352.3|258
1637774100000|2021-11-24 17:15:00|9355.5|9354|9355.7|9353.3|9356.9|9354.8|9354.4|9352.1|345
1637774400000|2021-11-24 17:20:00|9355.3|9353.8|9357.2|9354.8|9357.7|9355.3|9354.7|9352.6|339
1637774700000|2021-11-24 17:25:00|9357.3|9354.9|9357.5|9355.1|9358.2|9355.8|9356.6|9354.6|286
1637775000000|2021-11-24 17:30:00|9357.4|9355|9357.2|9355.7|9357.9|9355.9|9356.2|9354.1|201
1637775300000|2021-11-24 17:35:00|9357|9355.5|9357.1|9355.6|9357.8|9355.9|9356.4|9354.4|244
1637775600000|2021-11-24 17:40:00|9357|9355.5|9357.5|9355.1|9358.4|9356.4|9356.7|9354.5|229
1637775900000|2021-11-24 17:45:00|9357.4|9355|9357.1|9354.7|9357.6|9355.4|9355.5|9353.1|334
1637776200000|2021-11-24 17:50:00|9357|9354.6|9355|9352.6|9357|9354.6|9355|9352.6|219
1637776500000|2021-11-24 17:55:00|9354.8|9353.3|9353|9350.6|9355.4|9353.3|9352.3|9350.1|271
1637776800000|2021-11-24 18:00:00|9352.8|9350.4|9351.1|9348.7|9353.5|9351.4|9349.4|9347|371
1637777100000|2021-11-24 18:05:00|9351|9348.6|9348.1|9345.7|9351.2|9349.3|9347.2|9344.8|274
1637777400000|2021-11-24 18:10:00|9348.2|9345.8|9348.1|9346.6|9348.5|9346.6|9346.9|9344.6|243
1637777700000|2021-11-24 18:15:00|9347.9|9346.4|9347.9|9345.5|9348.8|9346.8|9347.3|9345.3|217
1637778000000|2021-11-24 18:20:00|9348|9345.6|9346.1|9343.7|9348.3|9346.4|9345.6|9343.3|285
1637778300000|2021-11-24 18:25:00|9346.2|9343.8|9347.9|9345.5|9348.2|9346.3|9345.6|9343.5|222
1637778600000|2021-11-24 18:30:00|9347.8|9345.4|9346.2|9343.8|9348.9|9346.9|9345.8|9343.7|337
1637778900000|2021-11-24 18:35:00|9346.4|9344|9344.3|9342.8|9347.3|9344.9|9344|9341.8|245
1637779200000|2021-11-24 18:40:00|9344.2|9342.7|9345.9|9343.5|9346.3|9344.3|9344.2|9342|181
1637779500000|2021-11-24 18:45:00|9346|9343.6|9344.9|9343.4|9346.1|9344.1|9344.4|9342.2|154
1637779800000|2021-11-24 18:50:00|9345|9343.5|9345.3|9342.9|9345.6|9343.5|9343.5|9341.2|207
1637780100000|2021-11-24 18:55:00|9345.5|9344|9347.6|9342.6|9348.7|9344.7|9342|9339.6|407
1637780400000|2021-11-24 19:00:00|9347.9|9342.4|9343.6|9341.2|9348.2|9343.9|9342.4|9340|750
1637780700000|2021-11-24 19:05:00|9343.3|9340.9|9348.9|9346.5|9349.1|9347.1|9342.1|9339.7|747
1637781000000|2021-11-24 19:10:00|9349|9346.6|9346.4|9344|9351.2|9348.8|9345.8|9343.8|408
1637781300000|2021-11-24 19:15:00|9346.5|9344.1|9346.5|9344.1|9349.9|9347.5|9346|9343.7|365
1637781600000|2021-11-24 19:20:00|9346.4|9344|9346.6|9344.2|9346.9|9344.8|9345.3|9343.1|342
1637781900000|2021-11-24 19:25:00|9346.5|9344.1|9345.2|9342.8|9346.7|9344.7|9345.1|9342.7|244
1637782200000|2021-11-24 19:30:00|9345.3|9342.9|9345.1|9342.7|9345.8|9343.7|9343.5|9341.2|357
1637782500000|2021-11-24 19:35:00|9345.2|9342.8|9344.8|9342.4|9345.5|9343.2|9343.1|9341.1|340
1637782800000|2021-11-24 19:40:00|9344.9|9342.5|9344.7|9342.3|9345.3|9343.4|9343|9340.8|208
1637783100000|2021-11-24 19:45:00|9344.6|9342.2|9342|9339.6|9344.6|9342.6|9340.9|9339.1|300
1637783400000|2021-11-24 19:50:00|9341.9|9339.5|9342.1|9339.7|9343.5|9341.6|9341|9338.9|326
1637783700000|2021-11-24 19:55:00|9342.2|9339.8|9343.2|9340.8|9343.8|9341.9|9341.1|9339.2|367
1637784000000|2021-11-24 20:00:00|9343.4|9341|9341.6|9339.2|9343.6|9341.5|9341.5|9339.1|306
1637784300000|2021-11-24 20:05:00|9341.9|9339.5|9343.6|9341.2|9344|9341.9|9341.2|9339.2|347
1637784600000|2021-11-24 20:10:00|9343.7|9341.3|9341.6|9339.2|9344|9342|9341|9338.7|181
1637784900000|2021-11-24 20:15:00|9341.7|9339.3|9341.3|9338.9|9341.9|9339.9|9340.7|9338.4|153
1637785200000|2021-11-24 20:20:00|9341.4|9339|9337|9334.6|9341.4|9339.5|9336.8|9334.4|266
1637785500000|2021-11-24 20:25:00|9337.4|9335|9337.8|9335.4|9338.6|9336.8|9336.2|9334|205
1637785800000|2021-11-24 20:30:00|9337.2|9335.7|9336.5|9334.1|9337.6|9335.7|9336|9333.8|218
1637786100000|2021-11-24 20:35:00|9336.6|9334.2|9335.8|9333.4|9336.6|9334.6|9334.7|9332.5|192
1637786400000|2021-11-24 20:40:00|9336|9333.6|9337.4|9335|9337.8|9335.4|9335.6|9333.2|264
1637786700000|2021-11-24 20:45:00|9337.5|9335.1|9337.5|9335.1|9338.9|9336.5|9336.8|9334.4|194
1637787000000|2021-11-24 20:50:00|9337.4|9335|9337.6|9335.2|9337.7|9335.7|9336.6|9334.2|169
1637787300000|2021-11-24 20:55:00|9337.7|9335.3|9340.1|9337.7|9340.4|9338.5|9337.2|9335.1|390
1637787600000|2021-11-24 21:00:00|9340.2|9337.8|9341.1|9338.7|9341.9|9339.5|9338.4|9336|286
1637787900000|2021-11-24 21:05:00|9341|9338.6|9341.2|9338.8|9341.4|9339.4|9340.7|9338.6|60
1637788200000|2021-11-24 21:10:00|9341.4|9339|9342.7|9340.3|9342.8|9340.4|9340.6|9338.6|136
1637788500000|2021-11-24 21:15:00|9342.6|9340.2|9342.1|9339.7|9342.6|9340.2|9341.6|9339.3|117
1637788800000|2021-11-24 21:20:00|9342|9339.6|9342|9339.6|9342.5|9340.3|9341.4|9339.4|91
1637789100000|2021-11-24 21:25:00|9342.1|9339.7|9338.6|9336.2|9342.2|9340.1|9338.3|9335.9|188
1637789400000|2021-11-24 21:30:00|9338.5|9336.1|9338.8|9336.4|9339.7|9337.5|9338.1|9335.9|128
1637789700000|2021-11-24 21:35:00|9338.7|9336.3|9338.9|9336.5|9339.2|9337.1|9338.4|9336|104
1637790000000|2021-11-24 21:40:00|9338.7|9336.3|9340.5|9338.1|9340.9|9338.4|9337.6|9335.2|183
1637790300000|2021-11-24 21:45:00|9340.6|9338.2|9341.6|9339.2|9341.9|9339.5|9340.6|9338.2|164
1637790600000|2021-11-24 21:50:00|9342|9339.6|9341.6|9338.9|9342.5|9340.1|9341.4|9338.2|161
1637790900000|2021-11-24 21:55:00|9342.2|9339.7|9352.6|9337.6|9352.8|9339.7|9340.5|9336.6|260
1637791200000|2021-11-24 22:00:00|9351.4|9336.4|9357.8|9342.8|9358|9343|9350.2|9335.2|108
1637791500000|2021-11-24 22:05:00|9357.7|9342.7|9360.8|9345.8|9362|9347|9353.8|9338.8|65
1637791800000|2021-11-24 22:10:00|9356.5|9341.5|9361.2|9346.2|9361.7|9346.7|9351.2|9336.2|119
1637792100000|2021-11-24 22:15:00|9355.6|9340.6|9357.1|9342.1|9362.6|9347.6|9352.1|9337.1|34
1637792400000|2021-11-24 22:20:00|9356.3|9341.3|9350.7|9335.7|9360.8|9345.8|9348.2|9333.2|32
1637792700000|2021-11-24 22:25:00|9346.2|9331.2|9349.9|9334.9|9356|9341|9344.9|9329.9|24
1637793000000|2021-11-24 22:30:00|9347.1|9332.1|9347.2|9332.2|9355.5|9340.5|9345|9330|69
1637793300000|2021-11-24 22:35:00|9352|9337|9347.3|9332.3|9357.4|9342.4|9345.2|9330.2|120
1637793600000|2021-11-24 22:40:00|9347.7|9332.7|9347.4|9332.4|9356.4|9341.4|9344.7|9329.7|132
1637793900000|2021-11-24 22:45:00|9345.1|9330.1|9343.9|9328.9|9348.8|9333.8|9342.9|9327.9|306
1637794200000|2021-11-24 22:50:00|9343.7|9328.7|9346.5|9331.5|9347.9|9332.9|9339.4|9324.4|208
1637794500000|2021-11-24 22:55:00|9346.7|9331.7|9344.9|9329.9|9350.1|9335.1|9340.7|9325.7|426
1637794800000|2021-11-24 23:00:00|9345.1|9330.1|9343.5|9340.2|9349.2|9340.8|9342.9|9329.6|508
1637795100000|2021-11-24 23:05:00|9343.8|9340.1|9342.5|9340.1|9344.2|9340.7|9341.5|9337.7|163
1637795400000|2021-11-24 23:10:00|9342.3|9339.9|9343.1|9340.7|9344.4|9341.7|9341.9|9339.1|144
1637795700000|2021-11-24 23:15:00|9342.9|9340.5|9342.9|9340.5|9343.4|9341|9341.9|9338.3|113
1637796000000|2021-11-24 23:20:00|9342.8|9340.4|9342.4|9340.9|9343.9|9341.9|9342|9339.7|136
1637796300000|2021-11-24 23:25:00|9342.3|9340.8|9342.7|9340.3|9344.1|9341.2|9342.3|9339.9|130
1637796600000|2021-11-24 23:30:00|9342.8|9340.4|9342.8|9340.4|9343.1|9341|9342.2|9340.1|99
1637796900000|2021-11-24 23:35:00|9342.7|9340.3|9342.6|9340.2|9343.1|9341.2|9342.3|9339.9|148
1637797200000|2021-11-24 23:40:00|9342.7|9340.3|9343|9340.6|9343.4|9341|9342|9339.6|181
1637797500000|2021-11-24 23:45:00|9342.9|9340.5|9342.6|9340.2|9343.3|9340.9|9341.9|9339.5|239
1637797800000|2021-11-24 23:50:00|9342.5|9340.1|9342.1|9339.7|9342.7|9340.3|9341.6|9339.2|110
1637798100000|2021-11-24 23:55:00|9341.4|9339.9|9341.9|9339.5|9342.3|9340.1|9341.4|9339.4|82
1637798400000|2021-11-25 00:00:00|9341.8|9339.4|9341.9|9339.5|9343|9340.6|9341.6|9339.2|234
1637798700000|2021-11-25 00:05:00|9341.8|9339.4|9341.9|9339.5|9342.1|9339.7|9341.6|9339.2|126
1637799000000|2021-11-25 00:10:00|9341.8|9339.4|9339.3|9336.9|9342.1|9340|9338.9|9336.7|171
1637799300000|2021-11-25 00:15:00|9339.2|9336.8|9338.6|9336.2|9339.5|9337.4|9338.2|9335.8|145
1637799600000|2021-11-25 00:20:00|9338.7|9336.3|9338.4|9336|9338.8|9336.5|9337.7|9335.5|186
1637799900000|2021-11-25 00:25:00|9338.3|9335.9|9338.8|9336.4|9339.2|9337|9337.9|9335.8|134
1637800200000|2021-11-25 00:30:00|9338.9|9336.5|9338.2|9335.8|9339|9336.9|9338|9335.6|140
1637800500000|2021-11-25 00:35:00|9338.1|9335.7|9338.7|9337.2|9339.3|9337.4|9337.9|9335.6|107
1637800800000|2021-11-25 00:40:00|9338.6|9337.1|9338.3|9335.9|9339.5|9337.3|9337.9|9335.8|126
1637801100000|2021-11-25 00:45:00|9338.1|9335.7|9338.6|9336.2|9338.6|9336.6|9337.6|9335.5|110
1637801400000|2021-11-25 00:50:00|9338.5|9336.1|9338.7|9336.3|9339.4|9337.5|9337.6|9335.6|129
1637801700000|2021-11-25 00:55:00|9338.6|9336.2|9338.7|9336.3|9339.5|9337.4|9338.1|9336|189
1637802000000|2021-11-25 01:00:00|9339.2|9336.8|9338.8|9336.4|9339.6|9337.5|9338.1|9335.9|194
1637802300000|2021-11-25 01:05:00|9338.9|9336.5|9338.5|9336.1|9339.2|9336.8|9337.5|9335.6|159
1637802600000|2021-11-25 01:10:00|9338.6|9336.2|9340.2|9337.8|9340.3|9338.1|9338.2|9336.1|224
1637802900000|2021-11-25 01:15:00|9340.1|9337.7|9339.4|9337|9341.2|9338.8|9338.8|9336.6|180
1637803200000|2021-11-25 01:20:00|9339.5|9337.1|9338.9|9336.5|9339.7|9337.3|9338.2|9336|208
1637803500000|2021-11-25 01:25:00|9338.8|9336.4|9338.8|9336.4|9339.5|9337.1|9338|9335.9|186
1637803800000|2021-11-25 01:30:00|9338.9|9336.5|9340.8|9339.3|9341.7|9339.9|9338.9|9336.5|163
1637804100000|2021-11-25 01:35:00|9340.9|9339.4|9339.4|9337|9342|9340.1|9338.9|9336.8|125
1637804400000|2021-11-25 01:40:00|9339.2|9336.8|9340.5|9338.1|9340.7|9338.5|9338.1|9336|181
1637804700000|2021-11-25 01:45:00|9340.6|9338.2|9341.1|9338.7|9341.4|9339.5|9340.4|9338.1|149
1637805000000|2021-11-25 01:50:00|9341.2|9338.8|9341|9338.6|9341.4|9339.3|9340|9337.6|123
1637805300000|2021-11-25 01:55:00|9341.1|9338.7|9341.1|9338.7|9341.7|9339.5|9340.1|9337.7|193
1637805600000|2021-11-25 02:00:00|9341|9338.6|9339.2|9337.7|9341.4|9339|9339.2|9337|181
1637805900000|2021-11-25 02:05:00|9339.9|9337.5|9340.2|9338.7|9341.2|9339.3|9339.6|9337.5|114
1637806200000|2021-11-25 02:10:00|9340.7|9338.3|9339.6|9337.2|9341.3|9339.3|9339.1|9336.9|198
1637806500000|2021-11-25 02:15:00|9339.8|9337.4|9338.5|9336.1|9340.3|9338.4|9338.1|9335.7|160
1637806800000|2021-11-25 02:20:00|9338.6|9336.2|9339.4|9337|9339.5|9337.5|9338.4|9336|98
1637807100000|2021-11-25 02:25:00|9339.2|9337.7|9338.9|9336.5|9339.6|9337.7|9338.4|9336.2|162
1637807400000|2021-11-25 02:30:00|9339|9336.6|9339.4|9337|9339.6|9337.6|9338.6|9336.3|135
1637807700000|2021-11-25 02:35:00|9339.3|9336.9|9339.3|9336.9|9340.3|9338.1|9338.8|9336.8|133
1637808000000|2021-11-25 02:40:00|9339.4|9337|9339.1|9336.7|9339.5|9337.7|9338|9335.8|137
1637808300000|2021-11-25 02:45:00|9339|9336.6|9339.1|9337.6|9339.5|9337.6|9338.6|9336.5|98
1637808600000|2021-11-25 02:50:00|9339|9337.5|9339.8|9337.4|9339.9|9337.6|9338.9|9336.8|60
1637808900000|2021-11-25 02:55:00|9339.7|9337.3|9339.1|9336.7|9339.7|9337.3|9338.2|9336.1|114
1637809200000|2021-11-25 03:00:00|9339|9336.6|9338.8|9336.4|9339.6|9337.4|9338.1|9336.2|116
1637809500000|2021-11-25 03:05:00|9338.9|9336.5|9338.6|9336.2|9339.1|9337.2|9338.1|9336|83
1637809800000|2021-11-25 03:10:00|9338|9336.5|9338.6|9336.2|9338.6|9336.7|9337.8|9335.7|88
1637810100000|2021-11-25 03:15:00|9338.2|9336.7|9338.3|9335.9|9338.9|9336.7|9337.3|9335.5|141
1637810400000|2021-11-25 03:20:00|9338|9335.6|9338.6|9336.2|9338.9|9336.8|9337.7|9335.4|148
1637810700000|2021-11-25 03:25:00|9338.5|9336.1|9338.5|9336.1|9338.9|9336.8|9337.7|9335.6|125
1637811000000|2021-11-25 03:30:00|9338.6|9336.2|9338.6|9336.2|9339.1|9336.8|9337.6|9335.8|111
1637811300000|2021-11-25 03:35:00|9338.3|9335.9|9338.6|9336.2|9338.7|9336.6|9337.8|9335.8|91
1637811600000|2021-11-25 03:40:00|9338.7|9336.3|9338.4|9336|9339|9336.8|9337.9|9335.9|95
1637811900000|2021-11-25 03:45:00|9338.5|9336.1|9338.8|9336.4|9339.1|9336.9|9337.9|9335.4|87
1637812200000|2021-11-25 03:50:00|9338.9|9336.5|9338.6|9336.2|9339|9336.9|9338|9336.2|114
1637812500000|2021-11-25 03:55:00|9338.7|9336.3|9338.7|9336.3|9339.1|9336.9|9338|9336|118
1637812800000|2021-11-25 04:00:00|9338.8|9336.4|9338.6|9336.2|9339|9336.8|9338|9336|85
1637813100000|2021-11-25 04:05:00|9338|9336.5|9338.6|9336.2|9338.7|9336.8|9338|9336.1|59
1637813400000|2021-11-25 04:10:00|9338.5|9336.1|9338.6|9336.2|9338.7|9336.8|9337.9|9336|75
1637813700000|2021-11-25 04:15:00|9338.7|9336.3|9338.2|9336.7|9338.9|9336.9|9338|9336.1|94
1637814000000|2021-11-25 04:20:00|9338.1|9336.6|9338.1|9336.6|9339|9336.8|9338|9336.1|79
1637814300000|2021-11-25 04:25:00|9338.2|9336.7|9338.4|9336|9338.9|9336.8|9337.4|9335.5|86
1637814600000|2021-11-25 04:30:00|9338.6|9336.2|9338|9336.5|9339.1|9336.8|9337.9|9336|78
1637814900000|2021-11-25 04:35:00|9338.1|9336.6|9338.6|9336.2|9338.8|9336.7|9337.6|9335.6|82
1637815200000|2021-11-25 04:40:00|9338.1|9336.6|9338.5|9336.1|9338.8|9336.9|9337.7|9335.7|100
1637815500000|2021-11-25 04:45:00|9338.6|9336.2|9338.1|9336.6|9338.9|9336.8|9337.7|9335.7|111
1637815800000|2021-11-25 04:50:00|9338|9336.5|9338.5|9336.1|9338.8|9336.7|9337.9|9335.8|83
1637816100000|2021-11-25 04:55:00|9338.6|9336.2|9338|9335.6|9338.6|9336.6|9337.6|9335.6|89
1637816400000|2021-11-25 05:00:00|9338.1|9335.7|9337.5|9335.1|9338.6|9336.8|9336.1|9334.1|182
1637816700000|2021-11-25 05:05:00|9337.7|9335.3|9338.4|9336|9338.5|9336.5|9337|9334.9|90
1637817000000|2021-11-25 05:10:00|9338.5|9336.1|9338.4|9336|9338.9|9336.7|9338.1|9335.8|100
1637817300000|2021-11-25 05:15:00|9338.5|9336.1|9337.7|9335.3|9338.7|9336.7|9337.4|9335|104
1637817600000|2021-11-25 05:20:00|9337.6|9335.2|9337.6|9335.2|9337.7|9335.8|9337|9335|91
1637817900000|2021-11-25 05:25:00|9337.7|9335.3|9338.2|9335.8|9338.5|9336.1|9337.5|9335.1|73
1637818200000|2021-11-25 05:30:00|9338.3|9335.7|9339.8|9337.4|9340|9337.6|9337.7|9335.3|152
1637818500000|2021-11-25 05:35:00|9339.9|9337.5|9339.4|9337|9340.3|9337.9|9338.9|9336.7|111
1637818800000|2021-11-25 05:40:00|9339.3|9336.9|9339.8|9337.4|9340.3|9337.9|9338.9|9336.5|114
1637819100000|2021-11-25 05:45:00|9339.9|9337.5|9339.5|9337.1|9340.1|9337.7|9339.1|9336.9|98
1637819400000|2021-11-25 05:50:00|9339.6|9337.2|9339|9337.5|9339.7|9337.7|9338.7|9336.8|81
1637819700000|2021-11-25 05:55:00|9339.5|9337.1|9338.6|9336.2|9339.7|9337.4|9338.4|9336|99
1637820000000|2021-11-25 06:00:00|9338.7|9336.3|9336.9|9334.5|9339.3|9337.1|9336.6|9334.2|162
1637820300000|2021-11-25 06:05:00|9336.8|9334.4|9336.5|9334.1|9336.9|9334.5|9335|9332.6|177
1637820600000|2021-11-25 06:10:00|9336.6|9334|9335.5|9333.1|9336.6|9334.7|9334.9|9332.5|126
1637820900000|2021-11-25 06:15:00|9335.6|9333.2|9336.8|9334.4|9337.1|9335.2|9335.5|9333.1|163
1637821200000|2021-11-25 06:20:00|9336.7|9334.3|9336.6|9335.1|9337.4|9335.3|9336|9333.8|94
1637821500000|2021-11-25 06:25:00|9336.7|9335.2|9337.7|9335.3|9338.2|9336.1|9336.6|9334.6|108
1637821800000|2021-11-25 06:30:00|9337.8|9335.4|9337.1|9334.7|9338|9336.1|9336.7|9334.6|114
1637822100000|2021-11-25 06:35:00|9337.2|9334.8|9337.8|9335.4|9338.6|9336.5|9336.4|9334.4|163
1637822400000|2021-11-25 06:40:00|9338|9335.6|9338.3|9335.9|9338.9|9337|9337.4|9335.4|156
1637822700000|2021-11-25 06:45:00|9338.4|9336|9338|9335.6|9338.6|9336.6|9337.3|9335.1|131
1637823000000|2021-11-25 06:50:00|9338.1|9335.7|9336.7|9334.3|9338.5|9336.1|9336.2|9334.1|130
1637823300000|2021-11-25 06:55:00|9336.8|9334.4|9337.2|9334.8|9338.3|9335.5|9336.3|9334.2|148
1637823600000|2021-11-25 07:00:00|9336.9|9334.5|9333.4|9331|9337.2|9335.3|9333.1|9330.7|189
1637823900000|2021-11-25 07:05:00|9333.5|9331.1|9331.3|9328.9|9333.8|9331.4|9329.9|9327.5|247
1637824200000|2021-11-25 07:10:00|9330.9|9329.4|9330.4|9328.9|9331.8|9329.5|9329.1|9326.8|256
1637824500000|2021-11-25 07:15:00|9330.9|9328.5|9329.8|9327.4|9332.1|9330|9329.3|9326.9|257
1637824800000|2021-11-25 07:20:00|9329.9|9327.5|9329.3|9327.8|9330.5|9328.8|9328.9|9326.8|221
1637825100000|2021-11-25 07:25:00|9329.4|9327.9|9326.4|9324|9330.2|9327.9|9325.5|9323.2|300
1637825400000|2021-11-25 07:30:00|9326.3|9323.9|9327.2|9324.8|9327.8|9325.8|9326.2|9323.8|300
1637825700000|2021-11-25 07:35:00|9327.3|9324.9|9329.2|9326.8|9330.5|9328.1|9326.5|9324.1|358
1637826000000|2021-11-25 07:40:00|9329.3|9326.9|9332.3|9329.9|9333.4|9331|9328.6|9326.2|309
1637826300000|2021-11-25 07:45:00|9332.4|9330|9332.9|9330.5|9333.8|9331.5|9329.9|9328|292
1637826600000|2021-11-25 07:50:00|9332.8|9330.4|9335|9332.6|9335.4|9333.2|9332.7|9330.3|166
1637826900000|2021-11-25 07:55:00|9334.9|9332.5|9332.9|9330.5|9335|9333|9332.2|9330.3|286
1637827200000|2021-11-25 08:00:00|9332.5|9331|9332.4|9330|9334.1|9332.1|9331.4|9329.3|323
1637827500000|2021-11-25 08:05:00|9332.5|9330.1|9330.2|9328.7|9332.5|9330.5|9329.6|9327.7|298
1637827800000|2021-11-25 08:10:00|9330.1|9328.6|9332.1|9329.7|9333|9331.3|9329.6|9327.7|299
1637828100000|2021-11-25 08:15:00|9331.7|9330.2|9328.8|9327.3|9332.7|9330.8|9328.6|9326.5|257
1637828400000|2021-11-25 08:20:00|9329.3|9326.9|9330.6|9329.1|9332.3|9330.3|9327.8|9325.9|368
1637828700000|2021-11-25 08:25:00|9331|9328.6|9333.3|9330.9|9333.4|9331.5|9328.7|9326.7|458
1637829000000|2021-11-25 08:30:00|9333.2|9330.8|9333.7|9331.3|9335.9|9333.9|9332.3|9330.2|475
1637829300000|2021-11-25 08:35:00|9333.8|9331.4|9331.2|9329.7|9334.9|9332.8|9330.9|9328.8|453
1637829600000|2021-11-25 08:40:00|9331.1|9329.6|9330.9|9329.4|9332.2|9330.3|9330.5|9328.6|321
1637829900000|2021-11-25 08:45:00|9330.8|9329.3|9332.3|9329.9|9332.5|9330.6|9330.8|9328.8|381
1637830200000|2021-11-25 08:50:00|9332.2|9329.8|9334.5|9332.1|9335.9|9333.5|9332|9329.6|355
1637830500000|2021-11-25 08:55:00|9334.4|9332|9332|9330.5|9335.7|9333.5|9331.4|9329.3|504
1637830800000|2021-11-25 09:00:00|9332.1|9330.6|9333.6|9332.1|9335.1|9333|9331.4|9329.4|418
1637831100000|2021-11-25 09:05:00|9333.7|9332.2|9335.6|9333.2|9336.9|9334.8|9333|9331|343
1637831400000|2021-11-25 09:10:00|9335.7|9333.3|9338.2|9335.8|9338.7|9336.6|9334.6|9332.2|408
1637831700000|2021-11-25 09:15:00|9338|9335.6|9335.5|9333.1|9338.5|9336.5|9335|9332.6|454
1637832000000|2021-11-25 09:20:00|9335|9333.5|9336.8|9334.4|9338.1|9335.9|9333.4|9331.5|416
1637832300000|2021-11-25 09:25:00|9336.9|9334.5|9337.6|9335.2|9339.1|9337|9336.3|9334.2|346
1637832600000|2021-11-25 09:30:00|9337.5|9335.1|9338.5|9337|9339|9337|9337.3|9335.1|333
1637832900000|2021-11-25 09:35:00|9338.4|9336.9|9335.1|9333.6|9338.8|9336.9|9334.7|9332.6|336
1637833200000|2021-11-25 09:40:00|9335|9333.5|9335.6|9334.1|9336.3|9334.1|9333.4|9331.4|346
1637833500000|2021-11-25 09:45:00|9335.7|9334.2|9333.5|9332|9337.1|9335.2|9333|9330.8|375
1637833800000|2021-11-25 09:50:00|9334|9331.6|9335|9333.5|9338.1|9336.1|9334|9331.6|291
1637834100000|2021-11-25 09:55:00|9335.6|9333.2|9337.1|9334.7|9338|9336.2|9334.7|9332.8|368
1637834400000|2021-11-25 10:00:00|9337.2|9334.8|9335.7|9333.3|9337.9|9335.9|9334.6|9332.4|324
1637834700000|2021-11-25 10:05:00|9335.6|9333.2|9336.9|9334.5|9337.6|9335.4|9333.2|9331.1|338
1637835000000|2021-11-25 10:10:00|9336.8|9334.4|9337.6|9335.2|9337.8|9335.7|9335.9|9334.1|239
1637835300000|2021-11-25 10:15:00|9337.8|9335.4|9333.5|9332|9337.8|9335.5|9333.2|9331.2|416
1637835600000|2021-11-25 10:20:00|9333.6|9332.1|9333.3|9330.9|9336.1|9333.8|9332.1|9330.2|378
1637835900000|2021-11-25 10:25:00|9333.4|9331|9334.6|9332.2|9336.3|9334.4|9332.6|9330.8|338
1637836200000|2021-11-25 10:30:00|9334.7|9332.3|9335.3|9333.8|9335.9|9333.8|9331.1|9329.2|287
1637836500000|2021-11-25 10:35:00|9335.2|9333.7|9335.7|9333.3|9336.1|9334|9333|9331.3|334
1637836800000|2021-11-25 10:40:00|9335.5|9333.1|9333|9331.5|9336.3|9334.1|9332.1|9330.3|303
1637837100000|2021-11-25 10:45:00|9332.9|9331.4|9333.3|9330.9|9334.4|9332.4|9332.2|9330.1|347
1637837400000|2021-11-25 10:50:00|9333.4|9331|9334.3|9331.9|9334.5|9332.4|9332.4|9330.5|226
1637837700000|2021-11-25 10:55:00|9334|9332.5|9335.2|9332.8|9335.8|9333.7|9334|9332|193
1637838000000|2021-11-25 11:00:00|9334.8|9333.3|9338|9335.6|9338.7|9336.3|9334.8|9332.6|234
1637838300000|2021-11-25 11:05:00|9337.9|9335.5|9339.1|9336.7|9339.4|9337|9337|9334.6|268
1637838600000|2021-11-25 11:10:00|9338.6|9337.1|9340.6|9339.1|9341|9339.1|9338.6|9336.5|225
1637838900000|2021-11-25 11:15:00|9341|9338.6|9340.2|9338.7|9341|9339|9339.5|9337.2|324
1637839200000|2021-11-25 11:20:00|9340.6|9338.2|9339.7|9337.3|9341.1|9339.3|9338.9|9336.8|542
1637839500000|2021-11-25 11:25:00|9339.6|9337.2|9339.6|9337.2|9340.2|9338.4|9338.7|9336.8|751
1637839800000|2021-11-25 11:30:00|9339.2|9337.7|9339.7|9338.2|9340.3|9338.3|9339|9337.1|635
1637840100000|2021-11-25 11:35:00|9339.6|9338.1|9342.9|9341.4|9343.7|9341.5|9339|9336.9|408
1637840400000|2021-11-25 11:40:00|9342.7|9341.2|9342.8|9340.4|9343.2|9341.2|9340.8|9339|246
1637840700000|2021-11-25 11:45:00|9342.9|9340.5|9342.3|9339.9|9342.9|9340.7|9340.9|9339.1|193
1637841000000|2021-11-25 11:50:00|9342.2|9339.8|9344.9|9342.5|9345.1|9343|9341.4|9339.5|241
1637841300000|2021-11-25 11:55:00|9344.8|9342.4|9345|9342.6|9346|9343.8|9344|9342.3|362
1637841600000|2021-11-25 12:00:00|9344.9|9342.5|9344|9341.6|9346.6|9344.2|9343.3|9341|308
1637841900000|2021-11-25 12:05:00|9344.1|9341.7|9339.8|9337.4|9344.2|9342.3|9339.5|9337.3|336
1637842200000|2021-11-25 12:10:00|9339.7|9337.3|9339.3|9336.9|9340.4|9338.4|9338.5|9336.4|252
1637842500000|2021-11-25 12:15:00|9339.2|9336.8|9340.3|9337.9|9340.6|9338.4|9338.5|9336.4|188
1637842800000|2021-11-25 12:20:00|9340.4|9338|9341.1|9338.7|9341.9|9339.7|9340.1|9338|210
1637843100000|2021-11-25 12:25:00|9340.7|9338.3|9341.5|9339.1|9343|9340.9|9340.1|9337.7|213
1637843400000|2021-11-25 12:30:00|9341.4|9339|9339|9336.6|9341.4|9339|9337.3|9335.4|272
1637843700000|2021-11-25 12:35:00|9338.4|9336|9338.2|9335.8|9339.4|9337.1|9336|9333.7|376
1637844000000|2021-11-25 12:40:00|9338.3|9335.9|9339.7|9337.3|9340.1|9338.1|9336.4|9334|385
1637844300000|2021-11-25 12:45:00|9339.8|9337.4|9340.1|9337.7|9340.4|9338.3|9338.7|9336.3|363
1637844600000|2021-11-25 12:50:00|9340.2|9337.8|9340.2|9337.8|9340.5|9338.6|9338.4|9336.4|330
1637844900000|2021-11-25 12:55:00|9340.3|9337.9|9342.1|9339.7|9342.9|9340.9|9339.6|9337.5|346
1637845200000|2021-11-25 13:00:00|9342|9339.6|9341.1|9338.7|9342.3|9340.3|9339.4|9337.4|382
1637845500000|2021-11-25 13:05:00|9341.2|9338.8|9339.7|9337.3|9341.9|9339.6|9339.2|9337.3|343
1637845800000|2021-11-25 13:10:00|9339.8|9337.4|9340.1|9337.7|9341.6|9339.6|9338.8|9336.7|316
1637846100000|2021-11-25 13:15:00|9340|9337.6|9338|9335.6|9341.4|9339.3|9337.6|9335.6|367
1637846400000|2021-11-25 13:20:00|9337.6|9336.1|9338.7|9336.3|9338.9|9337|9337.2|9335.3|171
1637846700000|2021-11-25 13:25:00|9338.8|9336.4|9338.8|9336.4|9339|9336.8|9335.8|9333.8|325
1637847000000|2021-11-25 13:30:00|9338.9|9336.5|9341.4|9339.9|9341.9|9339.9|9337.3|9335.2|366
1637847300000|2021-11-25 13:35:00|9341.9|9339.5|9340|9337.6|9341.9|9339.8|9339.5|9337.3|232
1637847600000|2021-11-25 13:40:00|9340.1|9337.7|9340.3|9338.8|9341|9338.8|9337.8|9335.9|192
1637847900000|2021-11-25 13:45:00|9340.7|9338.3|9342.2|9339.8|9342.6|9340.6|9339.1|9337|295
1637848200000|2021-11-25 13:50:00|9341.9|9339.5|9344.5|9343|9344.9|9343|9341.6|9339.5|376
1637848500000|2021-11-25 13:55:00|9344.8|9342.4|9338.4|9336.9|9345.8|9343.8|9336.4|9334|460
1637848800000|2021-11-25 14:00:00|9338.9|9336.5|9340.6|9338.2|9341.7|9339.3|9337.7|9335.3|346
1637849100000|2021-11-25 14:05:00|9340.5|9338.1|9346.6|9344.2|9346.9|9344.8|9339.6|9337.6|241
1637849400000|2021-11-25 14:10:00|9346.2|9344.7|9349.7|9347.3|9349.8|9347.8|9346.2|9344.2|259
1637849700000|2021-11-25 14:15:00|9349.6|9347.2|9352.1|9349.7|9352.6|9350.2|9348.7|9346.5|270
1637850000000|2021-11-25 14:20:00|9352.2|9349.8|9350.1|9347.7|9352.8|9350.6|9349.7|9347.4|301
1637850300000|2021-11-25 14:25:00|9350|9347.6|9352.2|9349.8|9352.7|9350.3|9350|9347.6|224
1637850600000|2021-11-25 14:30:00|9352.3|9349.9|9350.8|9348.4|9352.6|9350.4|9349.7|9347.8|332
1637850900000|2021-11-25 14:35:00|9350.4|9348|9349.2|9346.8|9350.7|9348.5|9347.9|9345.6|286
1637851200000|2021-11-25 14:40:00|9349.1|9346.7|9350.9|9348.5|9351.1|9348.8|9347.8|9345.7|283
1637851500000|2021-11-25 14:45:00|9350.4|9348.9|9351.9|9349.5|9353.4|9351|9350.2|9347.9|427
1637851800000|2021-11-25 14:50:00|9351.8|9349.4|9353.3|9350.9|9353.5|9351.5|9351.1|9348.7|303
1637852100000|2021-11-25 14:55:00|9352.9|9351.4|9352.7|9350.3|9354.7|9352.6|9351.9|9349.6|395
1637852400000|2021-11-25 15:00:00|9352.5|9350.1|9355.3|9352.9|9356|9353.6|9352.2|9349.8|551
1637852700000|2021-11-25 15:05:00|9354.9|9352.5|9355.8|9353.4|9356.6|9354.2|9353.8|9351.6|489
1637853000000|2021-11-25 15:10:00|9356.1|9353.7|9356.3|9353.9|9357.1|9354.7|9354.9|9352.4|420
1637853300000|2021-11-25 15:15:00|9356.4|9354|9353.1|9350.7|9356.7|9354.6|9352.7|9350.6|370
1637853600000|2021-11-25 15:20:00|9353|9350.6|9356.2|9353.8|9356.3|9354.2|9352.2|9350|313
1637853900000|2021-11-25 15:25:00|9356.3|9353.9|9359.7|9357.3|9360.6|9358.4|9355.7|9353.5|342
1637854200000|2021-11-25 15:30:00|9359.6|9357.2|9359.6|9357.2|9361.2|9359.1|9358.6|9356.4|248
1637854500000|2021-11-25 15:35:00|9359.7|9357.3|9355.8|9353.4|9360|9357.7|9354.9|9352.5|262
1637854800000|2021-11-25 15:40:00|9355.7|9353.3|9356.1|9353.7|9357.7|9355.6|9355.3|9353|289
1637855100000|2021-11-25 15:45:00|9356|9353.6|9358.2|9355.8|9359|9357.1|9354.7|9353|320
1637855400000|2021-11-25 15:50:00|9358.3|9355.9|9356.3|9353.9|9359.6|9357.4|9355.9|9353.6|419
1637855700000|2021-11-25 15:55:00|9356.4|9354|9359.1|9356.7|9360.2|9357.9|9354.2|9352.2|476
1637856000000|2021-11-25 16:00:00|9359|9356.6|9358.3|9355.9|9359.6|9357.1|9356.7|9354.5|380
1637856300000|2021-11-25 16:05:00|9358.4|9356|9359.3|9356.9|9359.8|9357.5|9357.5|9355.3|408
1637856600000|2021-11-25 16:10:00|9359.5|9357.1|9359.2|9356.8|9360.2|9357.9|9358.2|9356.2|237
1637856900000|2021-11-25 16:15:00|9359.1|9356.7|9361|9358.6|9361.2|9359.1|9358.3|9356.3|266
1637857200000|2021-11-25 16:20:00|9360.9|9358.5|9359.3|9356.9|9361|9358.7|9359.1|9356.9|154
1637857500000|2021-11-25 16:25:00|9359.4|9357|9355.4|9353|9359.9|9357.7|9355.2|9352.8|302
1637857800000|2021-11-25 16:30:00|9355.6|9353.2|9357.2|9354.8|9357.5|9355.3|9355.1|9352.7|212
1637858100000|2021-11-25 16:35:00|9357|9354.6|9358|9355.6|9358.1|9356.1|9356.3|9354|166
1637858400000|2021-11-25 16:40:00|9357.9|9355.5|9359.9|9357.5|9360.1|9358|9357|9355|177
1637858700000|2021-11-25 16:45:00|9359.8|9357.4|9359.8|9357.4|9359.9|9357.7|9358.2|9356.1|150
1637859000000|2021-11-25 16:50:00|9359.6|9357.2|9357.6|9355.2|9359.6|9357.5|9357.1|9355.1|138
1637859300000|2021-11-25 16:55:00|9357.8|9355.4|9357.4|9355|9358.8|9356.8|9357|9355|254
1637859600000|2021-11-25 17:00:00|9357.5|9355.1|9359.4|9357|9359.7|9357.3|9356|9353.7|275
1637859900000|2021-11-25 17:05:00|9359.3|9356.9|9359.3|9356.9|9359.7|9357.5|9358.5|9356.5|162
1637860200000|2021-11-25 17:10:00|9359.2|9356.8|9359.7|9357.3|9360.3|9357.9|9358.9|9356.5|166
1637860500000|2021-11-25 17:15:00|9359.6|9357.2|9363|9360.6|9363.1|9360.7|9359.5|9357.1|198
1637860800000|2021-11-25 17:20:00|9362.9|9360.5|9360.8|9358.4|9363|9360.6|9360.5|9358.1|161
1637861100000|2021-11-25 17:25:00|9360.7|9358.3|9361.7|9359.3|9362.2|9359.8|9359.9|9357.5|235
1637861400000|2021-11-25 17:30:00|9361.8|9359.4|9362.3|9359.9|9362.8|9360.4|9360.4|9358.4|188
1637861700000|2021-11-25 17:35:00|9362.2|9359.8|9361.7|9359.3|9362.3|9359.9|9360.9|9358.8|92
1637862000000|2021-11-25 17:40:00|9361.6|9359.2|9356.7|9354.3|9362.5|9360.1|9356.6|9354.2|191
1637862300000|2021-11-25 17:45:00|9356.9|9354.5|9357.7|9355.3|9358|9355.6|9356.5|9354.1|124
1637862600000|2021-11-25 17:50:00|9357.5|9355.1|9357.8|9355.4|9358.6|9356.2|9357.4|9355|121
1637862900000|2021-11-25 17:55:00|9357.9|9355.5|9358.2|9355.8|9359.2|9356|9356.6|9354.2|177
1637863200000|2021-11-25 18:00:00|9358.4|9356|9359.4|9356.3|9359.9|9357.1|9358.3|9355.8|708
1637863500000|2021-11-25 18:05:00|9359|9356.6|9360.1|9355.9|9360.5|9356.9|9358.4|9354.9|952
1637863800000|2021-11-25 18:10:00|9360|9356|9359.4|9356.6|9360.5|9357.2|9358.7|9355.1|707
1637864100000|2021-11-25 18:15:00|9359.6|9356.7|9359.9|9356|9360.5|9357.5|9359|9355.4|804
1637864400000|2021-11-25 18:20:00|9359.8|9355.9|9360.6|9356.8|9361.6|9357.6|9359.5|9355.1|1245
1637864700000|2021-11-25 18:25:00|9360.9|9356.7|9361|9356|9361.8|9358.1|9360.2|9355.1|964
1637865000000|2021-11-25 18:30:00|9361.5|9355.9|9361.8|9356.1|9363.3|9357.1|9360.8|9355.2|1034
1637865300000|2021-11-25 18:35:00|9362.1|9356.2|9361.1|9356.5|9362.7|9357.6|9360.1|9355.4|923
1637865600000|2021-11-25 18:40:00|9361.2|9357|9361.2|9356.8|9362.7|9357.1|9360.7|9354.9|744
1637865900000|2021-11-25 18:45:00|9361.4|9357|9361.4|9355|9362.1|9357.4|9360.1|9354.1|993
1637866200000|2021-11-25 18:50:00|9361.3|9355.1|9360.6|9355.9|9362.4|9356.6|9358.8|9353.9|802
1637866500000|2021-11-25 18:55:00|9360.8|9355.8|9361.5|9356.7|9362.2|9357|9359.6|9354.6|951
1637866800000|2021-11-25 19:00:00|9361.6|9356.6|9361|9356.3|9361.9|9357.2|9360|9355.3|890
1637867100000|2021-11-25 19:05:00|9361.2|9356.1|9359.9|9356.1|9361.8|9357|9359|9354.6|1118
1637867400000|2021-11-25 19:10:00|9360.2|9356.2|9361.5|9356.1|9362.2|9356.7|9359.8|9354.7|766
1637867700000|2021-11-25 19:15:00|9361.4|9356.4|9361|9356.2|9362.5|9356.9|9359.8|9354.5|793
1637868000000|2021-11-25 19:20:00|9360.8|9356.3|9362.1|9356.6|9362.5|9357.1|9359.8|9354.6|739
1637868300000|2021-11-25 19:25:00|9362.2|9356.5|9361.1|9356.4|9362.2|9357|9359.7|9355.4|452
1637868600000|2021-11-25 19:30:00|9361.2|9356.5|9361.1|9356.4|9362.4|9356.8|9360.1|9355.2|772
1637868900000|2021-11-25 19:35:00|9360.7|9356.6|9361.1|9356.5|9362.6|9356.9|9359.7|9355.4|776
1637869200000|2021-11-25 19:40:00|9361.2|9356.4|9361.5|9356.9|9361.9|9357.9|9359|9355.7|1166
1637869500000|2021-11-25 19:45:00|9361.6|9356.8|9360.7|9356.1|9361.9|9358|9359.4|9355.4|1408
1637869800000|2021-11-25 19:50:00|9360.8|9356.2|9361.2|9355.9|9361.9|9357.6|9360|9355.3|1585
1637870100000|2021-11-25 19:55:00|9361.1|9356.4|9360.6|9356.3|9362|9357.8|9359.6|9355.3|1332
1637870400000|2021-11-25 20:00:00|9360.9|9355.7|9361.2|9357|9362|9358.6|9359.7|9355.3|756
1637870700000|2021-11-25 20:05:00|9360.8|9357.3|9360.6|9356.7|9362.4|9358|9360.4|9355.6|582
1637871000000|2021-11-25 20:10:00|9361.4|9356.1|9361.2|9356.3|9362.7|9357.1|9359.9|9354.9|677
1637871300000|2021-11-25 20:15:00|9361.3|9356|9361.2|9355.8|9362.6|9357.3|9359.6|9354.8|631
1637871600000|2021-11-25 20:20:00|9361|9355.9|9360.9|9355.9|9362.3|9356.3|9359.7|9354.8|941
1637871900000|2021-11-25 20:25:00|9361|9355.7|9360.7|9355.9|9362.2|9356.7|9359.1|9354.8|986
1637872200000|2021-11-25 20:30:00|9360.6|9355.7|9361.4|9356.3|9362.5|9357|9359.3|9354.9|1141
1637872500000|2021-11-25 20:35:00|9361.5|9356.5|9362|9357|9362.6|9357.2|9359.4|9355.4|1428
1637872800000|2021-11-25 20:40:00|9361.9|9356.9|9361.7|9356.5|9362.7|9358.1|9360.6|9355.7|1486
1637873100000|2021-11-25 20:45:00|9361.8|9356.6|9360.8|9355.2|9362.9|9357.1|9360.4|9355.2|1142
1637873400000|2021-11-25 20:50:00|9360.5|9355.8|9361.1|9355.2|9362.5|9356.9|9359.5|9354.7|1116
1637873700000|2021-11-25 20:55:00|9360.8|9355.7|9361.5|9356|9362.8|9357.3|9360.3|9355.2|872
1637874000000|2021-11-25 21:00:00|9361.4|9356.1|9361.4|9356.2|9362.7|9356.8|9359.8|9355|767
1637874300000|2021-11-25 21:05:00|9361.3|9356.1|9361.9|9355.7|9363.2|9356.9|9359.8|9354.6|766
1637874600000|2021-11-25 21:10:00|9362|9356.3|9360.6|9356.1|9363|9357.7|9359.9|9354.6|968
1637874900000|2021-11-25 21:15:00|9360.7|9356|9362.1|9355.2|9363.3|9357.5|9359.4|9353.6|990
1637875200000|2021-11-25 21:20:00|9361.6|9355.5|9360.7|9356|9362.7|9357.9|9360.5|9354.3|1024
1637875500000|2021-11-25 21:25:00|9360.9|9355.9|9362.6|9355.3|9363.8|9358.4|9360.6|9353.8|1290
1637875800000|2021-11-25 21:30:00|9362.8|9355.1|9362.9|9355.9|9364.1|9358.1|9360.6|9354.6|1427
1637876100000|2021-11-25 21:35:00|9363|9356|9362|9356.6|9364.5|9357.1|9360.5|9354.4|879
1637876400000|2021-11-25 21:40:00|9363.1|9355.8|9361.7|9356.5|9363.5|9357.4|9359.4|9354.2|809
1637876700000|2021-11-25 21:45:00|9362.2|9356.1|9362.3|9354.2|9363.6|9356.6|9360.2|9353.6|267
1637877000000|2021-11-25 21:50:00|9362.5|9354|9362.9|9354.8|9364.9|9356.1|9361.5|9352.5|188
1637877300000|2021-11-25 21:55:00|9362|9355.1|9364.4|9355.6|9365.4|9356.1|9361.6|9352.1|136
1637877600000|2021-11-25 22:00:00|9364.2|9355.3|9366.2|9356|9366.2|9356.1|9364.1|9355|40
1637877900000|2021-11-25 22:05:00|9366.4|9355.8|9366.9|9355.3|9369.8|9356.4|9365.7|9354.6|62
1637878200000|2021-11-25 22:10:00|9368.6|9353.6|9367.7|9354.1|9368.8|9356.7|9365.1|9350.4|102
1637878500000|2021-11-25 22:15:00|9368.4|9353.4|9366.4|9355.2|9369.4|9356.7|9365.1|9352.8|70
1637878800000|2021-11-25 22:20:00|9368.1|9353.1|9365.7|9354.8|9369.4|9356.7|9364.8|9349.8|96
1637879100000|2021-11-25 22:25:00|9364.8|9355.7|9368.4|9354.6|9370.8|9356.7|9364.8|9352|107
1637879400000|2021-11-25 22:30:00|9366.3|9351.3|9357.8|9342.8|9366.3|9351.3|9356.7|9341.7|8
1637879700000|2021-11-25 22:35:00|9356.8|9341.8|9360.5|9345.5|9360.6|9345.6|9354.1|9339.1|9
1637880000000|2021-11-25 22:40:00|9354.1|9339.1|9367.3|9352.3|9367.7|9352.7|9354.1|9339.1|191
1637880300000|2021-11-25 22:45:00|9366.3|9351.3|9367.1|9352.1|9368.4|9353.4|9364.4|9349.4|349
1637880600000|2021-11-25 22:50:00|9366.9|9351.9|9367|9352|9368.2|9353.2|9365.3|9350.3|336
1637880900000|2021-11-25 22:55:00|9366.7|9351.7|9366.9|9351.9|9368|9353|9365.1|9350.1|398
1637881200000|2021-11-25 23:00:00|9367.2|9352.2|9357.6|9355.2|9367.2|9358.6|9357.6|9349.5|428
1637881500000|2021-11-25 23:05:00|9358|9355.1|9357.8|9355.4|9358.9|9355.9|9357|9354.2|169
1637881800000|2021-11-25 23:10:00|9357.9|9355.5|9357.2|9354.8|9358.4|9356|9356.5|9354|151
1637882100000|2021-11-25 23:15:00|9357.1|9354.7|9357.8|9355.4|9358.5|9356.1|9357.1|9354.7|128
1637882400000|2021-11-25 23:20:00|9357.6|9355.1|9356.7|9354.3|9357.9|9355.5|9356.3|9353.3|145
1637882700000|2021-11-25 23:25:00|9356.5|9354.1|9356.6|9354.2|9357|9354.6|9355.2|9352.8|115
1637883000000|2021-11-25 23:30:00|9356.5|9354.1|9354.7|9352.3|9357.1|9354.5|9354.1|9351.7|252
1637883300000|2021-11-25 23:35:00|9354.5|9352.1|9354.5|9352.1|9355.3|9352.9|9353.4|9351|138
1637883600000|2021-11-25 23:40:00|9354.4|9352|9354.9|9352.5|9355.3|9352.9|9352.4|9350|122
1637883900000|2021-11-25 23:45:00|9354.8|9352.4|9356.5|9354.1|9357|9354.6|9354.4|9352|117
1637884200000|2021-11-25 23:50:00|9356.6|9354.2|9355.5|9353.1|9356.6|9354.3|9354.8|9352.4|108
1637884500000|2021-11-25 23:55:00|9355.6|9353.2|9354.6|9352.2|9356|9353.6|9353.9|9351.9|109
1637884800000|2021-11-26 00:00:00|9354.7|9352.3|9350.1|9347.7|9356.9|9354.2|9350.1|9347.7|421
1637885100000|2021-11-26 00:05:00|9350.4|9348|9349|9346.6|9350.8|9348.4|9345.5|9342.7|582
1637885400000|2021-11-26 00:10:00|9349.1|9346.7|9349.7|9347.3|9352.4|9350.2|9349.1|9346.4|468
1637885700000|2021-11-26 00:15:00|9349|9346.6|9349|9346.6|9349.8|9347.4|9347.4|9345|384
1637886000000|2021-11-26 00:20:00|9348.9|9346.5|9344.4|9342|9349.9|9347.7|9342.4|9339.4|571
1637886300000|2021-11-26 00:25:00|9344.6|9342.2|9346|9343.6|9347|9344.6|9344.1|9341.7|439
1637886600000|2021-11-26 00:30:00|9346.1|9343.7|9344|9341.6|9346.5|9344|9343.5|9341.1|346
1637886900000|2021-11-26 00:35:00|9344.2|9341.8|9343.8|9341.4|9344.4|9342|9341.4|9339|296
1637887200000|2021-11-26 00:40:00|9343.9|9341.5|9341.7|9339.3|9344.1|9341.7|9340.5|9338.1|284
1637887500000|2021-11-26 00:45:00|9341.6|9339.2|9341.4|9339|9342.5|9340.2|9340.8|9338.4|286
1637887800000|2021-11-26 00:50:00|9341.3|9338.9|9341.9|9339.5|9344.4|9342.1|9339|9336.6|460
1637888100000|2021-11-26 00:55:00|9342.1|9339.7|9342.5|9341|9343.9|9341.6|9340.5|9338.2|388
1637888400000|2021-11-26 01:00:00|9342.7|9341.2|9341.7|9339.3|9344.4|9342|9341|9338.6|460
1637888700000|2021-11-26 01:05:00|9341.6|9339.2|9337.5|9335.1|9341.9|9339.5|9337.2|9334.8|394
1637889000000|2021-11-26 01:10:00|9337.4|9335|9335.2|9332.8|9338.1|9335.9|9334.6|9332.2|399
1637889300000|2021-11-26 01:15:00|9335.3|9332.9|9336.9|9334.5|9337.4|9335|9334.7|9332.3|403
1637889600000|2021-11-26 01:20:00|9337.1|9334.7|9342.9|9340.5|9343.1|9340.7|9336.4|9334|462
1637889900000|2021-11-26 01:25:00|9343.1|9340.7|9346.1|9343.7|9346.6|9344.1|9342.7|9340.3|322
1637890200000|2021-11-26 01:30:00|9346|9343.6|9344.9|9342.5|9346.7|9344.3|9344.3|9342|289
1637890500000|2021-11-26 01:35:00|9344.8|9342.4|9344.8|9342.4|9345.4|9343|9344.2|9341.7|289
1637890800000|2021-11-26 01:40:00|9344.7|9342.3|9344.5|9342.1|9345.8|9343.4|9343.5|9341.1|263
1637891100000|2021-11-26 01:45:00|9344.4|9342|9343.4|9341|9344.4|9342|9342.4|9340.2|245
1637891400000|2021-11-26 01:50:00|9343.3|9340.9|9342.7|9340.3|9344|9341.6|9341.7|9339.4|272
1637891700000|2021-11-26 01:55:00|9342.8|9340.4|9341.2|9338.8|9343|9340.9|9340.7|9338.6|282
1637892000000|2021-11-26 02:00:00|9341.3|9338.9|9342.8|9340.4|9343|9341|9341.1|9338.7|205
1637892300000|2021-11-26 02:05:00|9342.7|9340.3|9345.7|9343.3|9345.7|9343.3|9342.7|9340.3|187
1637892600000|2021-11-26 02:10:00|9345.8|9343.4|9343.8|9341.4|9346.1|9343.7|9343.3|9340.9|150
1637892900000|2021-11-26 02:15:00|9343.6|9341.2|9341|9338.6|9343.9|9341.9|9340.6|9338.4|280
1637893200000|2021-11-26 02:20:00|9340.9|9338.5|9341.7|9339.3|9341.8|9339.4|9340.8|9338.4|163
1637893500000|2021-11-26 02:25:00|9341.6|9339.2|9342.2|9339.8|9342.3|9339.9|9339.4|9337.4|292
1637893800000|2021-11-26 02:30:00|9342.1|9339.7|9341.1|9338.7|9342.3|9339.9|9340.1|9337.7|345
1637894100000|2021-11-26 02:35:00|9341.2|9338.8|9338.5|9336.1|9341.4|9339|9337.9|9335.6|251
1637894400000|2021-11-26 02:40:00|9338.3|9335.9|9338.8|9336.4|9339.3|9336.9|9337|9334.8|359
1637894700000|2021-11-26 02:45:00|9338.9|9336.5|9335.9|9333.5|9339.5|9337.2|9335.6|9333.2|255
1637895000000|2021-11-26 02:50:00|9336|9333.6|9333.3|9330.9|9336.2|9334.1|9332.1|9329.9|273
1637895300000|2021-11-26 02:55:00|9333.4|9331|9333.7|9331.3|9333.9|9331.5|9331.4|9329|291
1637895600000|2021-11-26 03:00:00|9333.9|9331.5|9334.1|9331.7|9334.4|9332.3|9332.2|9329.8|298
1637895900000|2021-11-26 03:05:00|9334.2|9331.8|9335|9332.6|9335.2|9333.2|9333|9330.6|250
1637896200000|2021-11-26 03:10:00|9334.8|9332.4|9334|9331.6|9335.2|9333.1|9332.7|9330.5|270
1637896500000|2021-11-26 03:15:00|9334.2|9331.8|9335.1|9332.7|9335.2|9333.2|9333.6|9331.5|174
1637896800000|2021-11-26 03:20:00|9335.2|9332.8|9333.9|9332.4|9335.5|9333.1|9333.7|9331.5|190
1637897100000|2021-11-26 03:25:00|9334.4|9332|9334.2|9331.8|9335.1|9333|9333.8|9331.4|219
1637897400000|2021-11-26 03:30:00|9334.1|9331.7|9334.4|9332|9334.8|9332.7|9333.9|9331.6|198
1637897700000|2021-11-26 03:35:00|9334.3|9331.9|9336|9333.6|9336.3|9334.3|9333.7|9331.6|245
1637898000000|2021-11-26 03:40:00|9336.2|9333.8|9334.2|9331.8|9336.9|9334.9|9334.1|9331.7|207
1637898300000|2021-11-26 03:45:00|9334.5|9332.1|9334.4|9332|9335.3|9333.3|9333.4|9331.1|182
1637898600000|2021-11-26 03:50:00|9334.2|9331.8|9333.3|9330.9|9334.4|9332.2|9331.9|9329.9|163
1637898900000|2021-11-26 03:55:00|9333.2|9330.8|9334.3|9331.9|9334.4|9332|9331.1|9329.1|223
1637899200000|2021-11-26 04:00:00|9334.2|9331.8|9334.3|9331.9|9334.6|9332.6|9333.3|9330.9|186
1637899500000|2021-11-26 04:05:00|9334.2|9331.8|9333.9|9331.5|9334.7|9332.7|9333.3|9330.6|182
1637899800000|2021-11-26 04:10:00|9334|9331.6|9332.4|9330|9334.1|9331.7|9332.2|9329.8|243
1637900100000|2021-11-26 04:15:00|9332.3|9329.9|9330.7|9329.2|9333.1|9330.7|9330.4|9328|302
1637900400000|2021-11-26 04:20:00|9331.1|9328.7|9333.1|9330.7|9333.6|9331.4|9329.5|9327.1|279
1637900700000|2021-11-26 04:25:00|9333|9330.6|9332.5|9330.1|9334.3|9332|9332.2|9329.8|223
1637901000000|2021-11-26 04:30:00|9332.6|9330.2|9331.6|9329.2|9333.4|9331|9330.7|9328.3|310
1637901300000|2021-11-26 04:35:00|9331.7|9329.3|9330.4|9328|9332.4|9330|9328.9|9326.5|290
1637901600000|2021-11-26 04:40:00|9330.5|9328.1|9330.6|9328.2|9331.3|9329|9329.8|9327.4|192
1637901900000|2021-11-26 04:45:00|9330.5|9328.1|9330.6|9328.2|9330.9|9328.9|9329.7|9327.5|211
1637902200000|2021-11-26 04:50:00|9330.7|9328.3|9330|9327.6|9330.8|9328.8|9329.2|9326.8|206
1637902500000|2021-11-26 04:55:00|9330.1|9327.7|9329.8|9327.4|9330.6|9328.3|9329.2|9326.8|178
1637902800000|2021-11-26 05:00:00|9329.7|9327.3|9327|9324.6|9330|9328|9326.4|9324.3|220
1637903100000|2021-11-26 05:05:00|9326.9|9324.5|9329.4|9327|9330.4|9328.2|9326|9323.7|244
1637903400000|2021-11-26 05:10:00|9329.5|9327.1|9323.9|9321.5|9330|9327.8|9323.2|9320.8|308
1637903700000|2021-11-26 05:15:00|9324.3|9321.9|9323.8|9321.4|9324.9|9322.8|9323.3|9321.3|195
1637904000000|2021-11-26 05:20:00|9323.6|9321.2|9322.8|9320.4|9324|9322.1|9322.4|9320.2|228
1637904300000|2021-11-26 05:25:00|9322.9|9320.5|9321.8|9319.4|9323.2|9321.2|9321.6|9319.2|283
1637904600000|2021-11-26 05:30:00|9321.7|9319.3|9319.5|9317.1|9322.1|9319.7|9316.9|9314.4|307
1637904900000|2021-11-26 05:35:00|9319.4|9317|9320.9|9318.5|9321.2|9319|9319.3|9317|213
1637905200000|2021-11-26 05:40:00|9320.6|9318.2|9320.7|9318.3|9321.3|9319.3|9319.5|9317.2|284
1637905500000|2021-11-26 05:45:00|9320.8|9318.4|9321.2|9318.8|9321.8|9319.6|9319.2|9317.1|244
1637905800000|2021-11-26 05:50:00|9321.1|9318.7|9319.6|9317.2|9321.3|9318.9|9319.1|9317|149
1637906100000|2021-11-26 05:55:00|9319.5|9317.1|9320.5|9318.1|9320.7|9318.3|9319.3|9316.9|232
1637906400000|2021-11-26 06:00:00|9320.4|9318|9321.3|9318.9|9322.7|9320.3|9319.7|9317.3|258
1637906700000|2021-11-26 06:05:00|9321.4|9319|9319.3|9316.9|9323.8|9321.4|9319.1|9316.7|322
1637907000000|2021-11-26 06:10:00|9319.4|9317|9319.2|9316.8|9320.3|9318|9318.2|9315.8|338
1637907300000|2021-11-26 06:15:00|9319.1|9316.7|9315.2|9312.8|9319.2|9316.8|9313.1|9310.7|349
1637907600000|2021-11-26 06:20:00|9315.1|9312.7|9310.3|9307.9|9315.2|9312.8|9307.9|9305.2|431
1637907900000|2021-11-26 06:25:00|9310.4|9308|9309.6|9307.2|9310.8|9308.4|9306.5|9304.1|338
1637908200000|2021-11-26 06:30:00|9309.7|9307.3|9310.8|9308.4|9311.1|9308.7|9306.2|9303.8|482
1637908500000|2021-11-26 06:35:00|9310.7|9308.3|9311.1|9308.7|9313.1|9310.7|9310.2|9307.8|389
1637908800000|2021-11-26 06:40:00|9311|9308.6|9307.5|9305.1|9311.2|9309|9306.6|9304.2|430
1637909100000|2021-11-26 06:45:00|9307.4|9305|9311.4|9309|9311.8|9309.4|9305.5|9303.1|402
1637909400000|2021-11-26 06:50:00|9311.5|9309.1|9310.6|9308.2|9314.3|9311.9|9310.1|9307.8|463
1637909700000|2021-11-26 06:55:00|9310.5|9308.1|9311.2|9308.8|9313.6|9311.2|9310.5|9308.1|416
1637910000000|2021-11-26 07:00:00|9311.6|9309.2|9313.7|9311.3|9314.4|9312|9311.1|9308.7|612
1637910300000|2021-11-26 07:05:00|9313.8|9311.4|9310.4|9308|9314.6|9312.2|9308|9305.9|708
1637910600000|2021-11-26 07:10:00|9310.5|9308.1|9308.3|9305.9|9311.5|9309.1|9304.8|9302.4|677
1637910900000|2021-11-26 07:15:00|9307.8|9306.3|9307.4|9305|9310.2|9308.3|9305.3|9302.9|645
1637911200000|2021-11-26 07:20:00|9307.3|9305.8|9308.1|9305.7|9310.6|9308.6|9306.6|9304.2|630
1637911500000|2021-11-26 07:25:00|9307.9|9305.5|9303.4|9301.9|9308.3|9306.4|9302.2|9300.1|481
1637911800000|2021-11-26 07:30:00|9303.9|9301.5|9308.5|9306.1|9309|9306.4|9301|9298.8|625
1637912100000|2021-11-26 07:35:00|9308.6|9306.2|9306.7|9304.3|9308.6|9306.4|9303.6|9301.2|791
1637912400000|2021-11-26 07:40:00|9306.5|9305|9305.4|9303|9307|9305.1|9303.6|9301.5|823
1637912700000|2021-11-26 07:45:00|9304.8|9303.3|9293.5|9292|9305.4|9303.5|9292.4|9290.1|780
1637913000000|2021-11-26 07:50:00|9293.4|9291.9|9296.2|9293.8|9297.2|9295.2|9292.2|9290.1|664
1637913300000|2021-11-26 07:55:00|9296.1|9293.7|9297.4|9295|9298.8|9295.7|9292|9289.8|602
1637913600000|2021-11-26 08:00:00|9297.1|9294.7|9292.9|9290.5|9297.7|9295.3|9291.8|9289.4|769
1637913900000|2021-11-26 08:05:00|9293|9290.6|9291.6|9289.2|9294.2|9292.2|9289.4|9287|1009
1637914200000|2021-11-26 08:10:00|9291.4|9289|9288|9285.6|9292.1|9289.8|9285.9|9283.5|910
1637914500000|2021-11-26 08:15:00|9287.9|9285.5|9282.7|9280.3|9290.4|9288.6|9280.9|9278.8|873
1637914800000|2021-11-26 08:20:00|9282.4|9280|9272.9|9270.5|9282.5|9280.2|9269|9266.6|1257
1637915100000|2021-11-26 08:25:00|9273|9270.6|9275.7|9273.3|9276|9273.6|9270.4|9268|1123
1637915400000|2021-11-26 08:30:00|9275.6|9273.2|9266.9|9264.5|9275.8|9273.4|9265.5|9263.1|1168
1637915700000|2021-11-26 08:35:00|9267.1|9264.7|9272.6|9270.2|9275.3|9272.9|9264.8|9262.4|1122
1637916000000|2021-11-26 08:40:00|9272.5|9270.1|9285|9282.6|9286.8|9284.3|9269.2|9266.8|1184
1637916300000|2021-11-26 08:45:00|9285.1|9282.7|9278|9275.6|9285.8|9283.4|9275.9|9273.5|1084
1637916600000|2021-11-26 08:50:00|9278.1|9275.7|9286.2|9283.8|9286.7|9284.3|9277.1|9274.7|1025
1637916900000|2021-11-26 08:55:00|9285.6|9283.2|9287.7|9285.3|9291.7|9289.3|9282.6|9280.2|1179
1637917200000|2021-11-26 09:00:00|9287.1|9285.6|9278.3|9275.9|9288.4|9286.3|9277.7|9275.3|897
1637917500000|2021-11-26 09:05:00|9278.4|9276|9269.5|9267.1|9278.8|9276.4|9269.4|9267.1|760
1637917800000|2021-11-26 09:10:00|9269.6|9267.2|9268.3|9265.9|9272.1|9269.7|9264.3|9262.2|918
1637918100000|2021-11-26 09:15:00|9268.2|9265.8|9267.7|9266.2|9269.7|9267.6|9264.7|9262.4|1006
1637918400000|2021-11-26 09:20:00|9268.6|9266.1|9266.7|9264.3|9270.8|9268.7|9265.8|9263.4|1065
1637918700000|2021-11-26 09:25:00|9266.6|9264.2|9266|9263.6|9270.4|9268.3|9264.7|9262.1|986
1637919000000|2021-11-26 09:30:00|9266.1|9263.7|9272.7|9270.3|9273.2|9270.9|9266|9263.7|798
1637919300000|2021-11-26 09:35:00|9272.6|9270.2|9271.1|9269.6|9276.1|9273.9|9269.5|9267.1|945
1637919600000|2021-11-26 09:40:00|9271.9|9269.5|9274.7|9272.3|9278.5|9276.3|9269.8|9267.8|934
1637919900000|2021-11-26 09:45:00|9274.3|9271.9|9267.1|9264.7|9274.8|9272.4|9265.5|9263.1|1081
1637920200000|2021-11-26 09:50:00|9266.9|9264.5|9268.7|9266.3|9270|9267.6|9264.8|9262.4|1073
1637920500000|2021-11-26 09:55:00|9268.9|9266.5|9266.2|9263.8|9272.6|9270.2|9265.4|9263|836
1637920800000|2021-11-26 10:00:00|9266.1|9263.7|9268.7|9266.3|9272.9|9270.5|9265.8|9263.4|1003
1637921100000|2021-11-26 10:05:00|9268.3|9265.9|9267|9264.6|9269.2|9267.1|9264.7|9262.5|1058
1637921400000|2021-11-26 10:10:00|9266.9|9264.5|9272.4|9270|9275|9272.6|9266.5|9264.1|1028
1637921700000|2021-11-26 10:15:00|9272.2|9269.8|9266|9263.6|9272.2|9269.8|9266|9263.6|768
1637922000000|2021-11-26 10:20:00|9265.6|9263.2|9269.8|9267.4|9272.3|9269.9|9263.8|9261.4|761
1637922300000|2021-11-26 10:25:00|9270.1|9267.7|9266.7|9265.2|9271.7|9269.3|9264.6|9262.8|726
1637922600000|2021-11-26 10:30:00|9267.1|9264.7|9261.1|9258.7|9267.2|9265|9260.3|9257.9|747
1637922900000|2021-11-26 10:35:00|9260.6|9258.2|9262.3|9259.9|9262.8|9260.4|9258.7|9256.3|759
1637923200000|2021-11-26 10:40:00|9262.4|9260|9260.8|9258.4|9263.5|9261.6|9260.1|9257.8|692
1637923500000|2021-11-26 10:45:00|9261|9258.6|9256.4|9254|9261.6|9259.2|9254.1|9251.7|757
1637923800000|2021-11-26 10:50:00|9256.5|9254.1|9255.8|9253.4|9260.9|9258.8|9253.9|9251.6|746
1637924100000|2021-11-26 10:55:00|9256|9253.6|9256.4|9254|9256.4|9254.3|9251.1|9248.7|722
1637924400000|2021-11-26 11:00:00|9256.3|9253.9|9253.9|9251.5|9256.5|9254.1|9249.2|9247.2|755
1637924700000|2021-11-26 11:05:00|9253.8|9251.4|9253.8|9251.4|9256.4|9254.1|9252.2|9249.9|958
1637925000000|2021-11-26 11:10:00|9253.9|9251.5|9253.3|9250.9|9255|9252.8|9251.4|9249.6|586
1637925300000|2021-11-26 11:15:00|9253.2|9250.8|9253.9|9251.5|9254.2|9251.9|9251.4|9249.3|509
1637925600000|2021-11-26 11:20:00|9254.1|9251.7|9251.3|9248.9|9255.1|9252.7|9249.4|9247|713
1637925900000|2021-11-26 11:25:00|9251.4|9249|9252.6|9250.2|9253.4|9251.4|9250.5|9248.4|567
1637926200000|2021-11-26 11:30:00|9252.7|9250.3|9251.3|9249.8|9253.3|9251.3|9248.7|9246.3|836
1637926500000|2021-11-26 11:35:00|9251.2|9249.7|9252.5|9250.1|9252.8|9250.8|9247.9|9245.5|810
1637926800000|2021-11-26 11:40:00|9253|9250.6|9259.4|9257|9259.7|9257.4|9252.9|9250.5|569
1637927100000|2021-11-26 11:45:00|9259.5|9257.1|9256.8|9254.4|9259.6|9257.2|9254.9|9252.5|585
1637927400000|2021-11-26 11:50:00|9256.9|9254.5|9254.8|9253.3|9257|9254.8|9254.3|9252.4|374
1637927700000|2021-11-26 11:55:00|9254.7|9253.2|9259.2|9256.8|9260.6|9258.6|9254|9252|568
1637928000000|2021-11-26 12:00:00|9259.1|9256.7|9257.7|9255.3|9259.5|9257.4|9256.5|9254.6|527
1637928300000|2021-11-26 12:05:00|9257.2|9255.7|9254.8|9252.4|9258.6|9256.6|9254.2|9252.1|432
1637928600000|2021-11-26 12:10:00|9254.7|9252.3|9257.1|9254.7|9257.9|9255.5|9251|9248.9|572
1637928900000|2021-11-26 12:15:00|9257|9254.6|9259.2|9256.8|9260.6|9258.2|9256.4|9254|715
1637929200000|2021-11-26 12:20:00|9259.3|9256.9|9261.6|9259.2|9262.6|9260.5|9258.4|9256|557
1637929500000|2021-11-26 12:25:00|9261.5|9259.1|9258.9|9256.5|9262|9259.6|9258|9256|451
1637929800000|2021-11-26 12:30:00|9258.8|9256.4|9264.5|9262.1|9265|9262.6|9258.2|9255.8|506
1637930100000|2021-11-26 12:35:00|9264.6|9262.2|9264.9|9262.5|9265.4|9263|9258.6|9256.2|715
1637930400000|2021-11-26 12:40:00|9264.7|9262.3|9257.6|9255.2|9265.3|9263.1|9256.9|9254.5|650
1637930700000|2021-11-26 12:45:00|9257.5|9255.1|9257.4|9255|9259.6|9257.2|9256.3|9253.9|473
1637931000000|2021-11-26 12:50:00|9257.3|9254.9|9256.8|9254.4|9258.4|9256.6|9254.7|9252.3|628
1637931300000|2021-11-26 12:55:00|9256.5|9254.1|9255.2|9252.8|9256.9|9254.5|9251.9|9249.5|732
1637931600000|2021-11-26 13:00:00|9255.1|9252.7|9261.1|9258.7|9263.5|9261.1|9255.1|9252.7|743
1637931900000|2021-11-26 13:05:00|9260.9|9258.5|9256.5|9255|9263.1|9261.1|9256.5|9254.5|663
1637932200000|2021-11-26 13:10:00|9256.6|9255.1|9251.9|9249.5|9259.4|9257|9251.6|9249.2|839
1637932500000|2021-11-26 13:15:00|9251.7|9249.3|9254.5|9252.1|9255.4|9253|9250.8|9248.6|720
1637932800000|2021-11-26 13:20:00|9253.2|9251.7|9255.1|9253.6|9256.4|9254.1|9252.1|9250|685
1637933100000|2021-11-26 13:25:00|9255.3|9253.8|9261.1|9258.7|9261.8|9259.5|9255.3|9253.3|879
1637933400000|2021-11-26 13:30:00|9261|9258.6|9259.6|9257.2|9261.3|9259.2|9257.1|9255.1|703
1637933700000|2021-11-26 13:35:00|9259.5|9257.1|9258.4|9256|9261.6|9259.4|9257.6|9255.6|622
1637934000000|2021-11-26 13:40:00|9258.5|9256.1|9254.3|9251.9|9259.9|9257.7|9253.8|9251.4|571
1637934300000|2021-11-26 13:45:00|9254.2|9251.8|9252.2|9249.8|9256.4|9254.4|9250.9|9248.5|636
1637934600000|2021-11-26 13:50:00|9252.1|9249.7|9253|9251.5|9254.4|9252.3|9250.7|9248.5|636
1637934900000|2021-11-26 13:55:00|9253.4|9251|9256.2|9253.8|9257|9254.7|9250.3|9248|681
1637935200000|2021-11-26 14:00:00|9256.4|9254|9261.9|9259.5|9262.8|9260.8|9256.3|9253.9|773
1637935500000|2021-11-26 14:05:00|9262.1|9259.7|9260|9257.6|9263.8|9261.7|9256.9|9254.9|689
1637935800000|2021-11-26 14:10:00|9259.7|9257.3|9255.2|9252.8|9260|9258|9254.7|9252.3|671
1637936100000|2021-11-26 14:15:00|9255.1|9252.7|9257.2|9254.8|9259.2|9256.8|9254.3|9252|807
1637936400000|2021-11-26 14:20:00|9257.5|9255.1|9267.5|9266|9268.5|9266.1|9255.8|9253.7|769
1637936700000|2021-11-26 14:25:00|9267.9|9265.5|9263.5|9261.1|9268|9266|9261.2|9259.3|776
1637937000000|2021-11-26 14:30:00|9263.4|9261|9257.5|9255.1|9265.9|9263.5|9256.9|9254.5|874
1637937300000|2021-11-26 14:35:00|9257.4|9255|9252|9249.6|9262.7|9260.5|9251.3|9249.1|784
1637937600000|2021-11-26 14:40:00|9251.9|9249.5|9256.5|9254.1|9261.3|9258.9|9251.9|9249.5|974
1637937900000|2021-11-26 14:45:00|9256.6|9254.2|9255.2|9252.8|9258.1|9256|9252.5|9250.1|1032
1637938200000|2021-11-26 14:50:00|9255.3|9252.9|9257|9254.6|9260.1|9257.9|9254.9|9252.5|927
1637938500000|2021-11-26 14:55:00|9257.1|9254.7|9252.6|9250.2|9257.1|9254.7|9252.2|9249.8|863
1637938800000|2021-11-26 15:00:00|9252.4|9250|9254.6|9252.2|9258.7|9256.3|9250.7|9248.3|973
1637939100000|2021-11-26 15:05:00|9254.8|9252.4|9250.1|9247.7|9255.7|9253.3|9245.7|9243.3|913
1637939400000|2021-11-26 15:10:00|9250.2|9247.8|9245|9242.6|9252.4|9250.1|9244.3|9241.9|856
1637939700000|2021-11-26 15:15:00|9244.9|9242.5|9246.2|9243.8|9246.9|9245|9241|9238.6|1079
1637940000000|2021-11-26 15:20:00|9246.5|9244.1|9250.9|9248.5|9255.9|9253.5|9245.5|9243.1|912
1637940300000|2021-11-26 15:25:00|9251.1|9248.7|9251.1|9248.7|9254.4|9252.2|9248.1|9245.8|850
1637940600000|2021-11-26 15:30:00|9251|9248.6|9246.6|9244.2|9253.5|9251.1|9243.8|9241.8|720
1637940900000|2021-11-26 15:35:00|9246.7|9244.3|9242.4|9240|9248.3|9245.9|9240.1|9238.2|701
1637941200000|2021-11-26 15:40:00|9242.6|9240.2|9237.6|9235.2|9242.8|9240.4|9235.9|9234|780
1637941500000|2021-11-26 15:45:00|9238|9235.6|9230.6|9228.2|9239|9236.6|9229.2|9226.8|1022
1637941800000|2021-11-26 15:50:00|9230.7|9228.3|9224.3|9221.9|9231.2|9228.8|9220.5|9218.1|1138
1637942100000|2021-11-26 15:55:00|9224.2|9221.8|9226.9|9224.5|9229.2|9226.8|9220.2|9217.8|1255
1637942400000|2021-11-26 16:00:00|9227|9224.6|9226.6|9224.2|9230.8|9228.4|9224.7|9222.3|953
1637942700000|2021-11-26 16:05:00|9226.7|9224.3|9228.6|9226.2|9229.4|9227.1|9222.2|9219.8|828
1637943000000|2021-11-26 16:10:00|9228.8|9226.4|9224.4|9222|9230.1|9227.7|9222.5|9220.6|942
1637943300000|2021-11-26 16:15:00|9224.7|9222.3|9225.1|9222.7|9225.7|9223.3|9220.8|9218.7|758
1637943600000|2021-11-26 16:20:00|9225.2|9222.8|9227.1|9224.7|9229.2|9226.9|9223.3|9221|921
1637943900000|2021-11-26 16:25:00|9226.9|9224.5|9231.2|9228.8|9233.1|9230.7|9226|9224|799
1637944200000|2021-11-26 16:30:00|9231.1|9228.7|9227.9|9225.5|9232.1|9229.7|9226.5|9224.1|638
1637944500000|2021-11-26 16:35:00|9228|9225.6|9233.5|9231.1|9234.9|9232.5|9227.9|9225.5|681
1637944800000|2021-11-26 16:40:00|9233.6|9231.2|9235.3|9232.9|9241.6|9239.2|9231.6|9229.4|1068
1637945100000|2021-11-26 16:45:00|9235.1|9232.7|9235.6|9233.2|9236.9|9234.5|9232.3|9229.9|903
1637945400000|2021-11-26 16:50:00|9235.2|9233.7|9232.7|9231.2|9237.3|9234.9|9232.7|9230.6|923
1637945700000|2021-11-26 16:55:00|9233.1|9230.7|9235.8|9233.4|9236.9|9234.6|9232.5|9230.5|873
1637946000000|2021-11-26 17:00:00|9235.6|9233.2|9235.4|9233|9240|9237.6|9233.4|9231.4|757
1637946300000|2021-11-26 17:05:00|9235.2|9232.8|9240|9237.6|9240.4|9238|9234.9|9232.5|724
1637946600000|2021-11-26 17:10:00|9240.1|9237.7|9240.3|9237.9|9241.9|9239.5|9239.3|9236.9|609
1637946900000|2021-11-26 17:15:00|9240.6|9238.2|9240.9|9238.5|9241.4|9239.2|9238.2|9236.3|485
1637947200000|2021-11-26 17:20:00|9240.8|9238.4|9240.8|9238.4|9241.2|9238.9|9239.4|9237|290
1637947500000|2021-11-26 17:25:00|9240.7|9238.3|9243.2|9240.8|9243.9|9241.5|9239.8|9237.6|407
1637947800000|2021-11-26 17:30:00|9242.8|9240.4|9237|9234.6|9243.3|9240.9|9236.5|9234.1|538
1637948100000|2021-11-26 17:35:00|9237.1|9234.7|9236.5|9234.1|9237.7|9235.3|9234.9|9232.9|468
1637948400000|2021-11-26 17:40:00|9236.7|9234.3|9243.4|9241|9243.6|9241.2|9235.5|9233.7|452
1637948700000|2021-11-26 17:45:00|9243.5|9241.1|9240.1|9237.7|9243.5|9241.1|9239.4|9237|426
1637949000000|2021-11-26 17:50:00|9240.2|9237.8|9241|9238.6|9242.7|9239.8|9237.8|9235.9|508
1637949300000|2021-11-26 17:55:00|9241.2|9238.8|9227.4|9225|9241.7|9239.1|9226.1|9223.5|662
1637949600000|2021-11-26 18:00:00|9227.3|9224.9|9231.7|9229.2|9234.1|9230.5|9227|9224.6|786
1637949900000|2021-11-26 18:05:00|9231.8|9229.1|9230.6|9228.2|9232.8|9230.1|9229.6|9227|436
1637950200000|2021-11-26 18:10:00|9230.4|9228|9233.4|9230.4|9236.1|9233.3|9230.3|9227.6|712
1637950500000|2021-11-26 18:15:00|9233.3|9230.2|9231.9|9226.3|9235.5|9230.3|9230.5|9217.7|1395
1637950800000|2021-11-26 18:20:00|9232|9226.2|9231.2|9224.9|9234.4|9229.5|9228.8|9218.9|1271
1637951100000|2021-11-26 18:25:00|9231.4|9224.8|9236.5|9224.6|9242.4|9229.4|9230.8|9221.8|1306
1637951400000|2021-11-26 18:30:00|9235.5|9224.7|9238.2|9223.2|9241.3|9228.4|9232.9|9220.1|1286
1637951700000|2021-11-26 18:35:00|9237.9|9222.9|9238.6|9225.8|9241.8|9228.4|9235|9220.5|904
1637952000000|2021-11-26 18:40:00|9238|9224.2|9238.5|9226.1|9243.3|9229.9|9235.1|9222.5|865
1637952300000|2021-11-26 18:45:00|9238.2|9226.3|9239.2|9226.7|9241.1|9227.4|9235.8|9221.9|738
1637952600000|2021-11-26 18:50:00|9239|9226.6|9233.1|9218.1|9240.4|9229.2|9228|9213|1106
1637952900000|2021-11-26 18:55:00|9233.2|9218.2|9235.5|9220.5|9242.7|9227.7|9228.1|9214|1325
1637953200000|2021-11-26 19:00:00|9234.9|9219.9|9233.8|9218.8|9242.1|9227.7|9231.7|9217.5|1221
1637953500000|2021-11-26 19:05:00|9233|9218|9233.9|9221.6|9237|9225.4|9230.1|9218|1277
1637953800000|2021-11-26 19:10:00|9234.7|9221.5|9229.8|9214.8|9236.5|9225|9229.3|9214.3|676
1637954100000|2021-11-26 19:15:00|9229.7|9214.7|9228.8|9219.1|9231.6|9223.1|9225|9210|673
1637954400000|2021-11-26 19:20:00|9228.7|9219.2|9229.1|9218.8|9234|9226.8|9227|9215|710
1637954700000|2021-11-26 19:25:00|9228.9|9216.4|9230.3|9215.9|9232.2|9220.8|9228.3|9215.4|674
1637955000000|2021-11-26 19:30:00|9230.1|9216.2|9229.8|9214.9|9232.2|9220|9221.9|9214.6|552
1637955300000|2021-11-26 19:35:00|9229.4|9215.3|9231.9|9216.9|9232.5|9218.5|9228.2|9213.8|566
1637955600000|2021-11-26 19:40:00|9231.8|9216.8|9232.8|9217.8|9234.3|9219.3|9222.7|9214.8|687
1637955900000|2021-11-26 19:45:00|9232.7|9217.7|9232.1|9217.1|9233.1|9219.5|9231.3|9216.3|472
1637956200000|2021-11-26 19:50:00|9232.3|9217.3|9229.9|9214.9|9232.3|9217.3|9228|9213.1|478
1637956500000|2021-11-26 19:55:00|9230|9215|9220.2|9215.8|9231.3|9217.4|9219.1|9212.5|690
1637956800000|2021-11-26 20:00:00|9220.1|9215.6|9230.3|9216.7|9232.6|9219.7|9218.8|9213.9|737
1637957100000|2021-11-26 20:05:00|9231.2|9216.9|9229.2|9224.5|9234.2|9225.3|9223.3|9214.2|539
1637957400000|2021-11-26 20:10:00|9229.1|9224.6|9237.1|9222.1|9239.4|9225.5|9227.4|9218.6|453
1637957700000|2021-11-26 20:15:00|9237.2|9222.2|9232.4|9219.1|9239.9|9224.9|9227|9214.9|717
1637958000000|2021-11-26 20:20:00|9233.3|9218.4|9231.8|9216.8|9236.5|9222.7|9228.2|9216.1|532
1637958300000|2021-11-26 20:25:00|9232.1|9217.1|9232.3|9217.3|9234.1|9219.1|9228.6|9213.6|518
1637958600000|2021-11-26 20:30:00|9232|9217|9230.6|9215.6|9234|9219|9229.1|9214.3|389
1637958900000|2021-11-26 20:35:00|9230.4|9215.5|9228.6|9213.6|9233.2|9218.2|9227.4|9213.1|450
1637959200000|2021-11-26 20:40:00|9228.4|9213.4|9228.5|9216.6|9233.8|9218.8|9223.7|9210.7|367
1637959500000|2021-11-26 20:45:00|9228.8|9216.7|9234.2|9219.2|9237.1|9222.1|9224.6|9213.2|397
1637959800000|2021-11-26 20:50:00|9234.5|9219.5|9239.6|9224.6|9240.5|9225.5|9229.4|9214.5|433
1637960100000|2021-11-26 20:55:00|9237.7|9222.7|9236.2|9221.2|9241|9226|9228.3|9213.3|584
1637960400000|2021-11-26 21:00:00|9233.8|9218.8|9236.7|9221.7|9240.1|9225.1|9228.4|9213.4|726
1637960700000|2021-11-26 21:05:00|9237.2|9222.2|9239.8|9224.8|9241|9226|9221.5|9211.5|477
1637961000000|2021-11-26 21:10:00|9239.7|9224.7|9240.3|9225.3|9241.8|9226.8|9227.8|9214.9|363
1637961300000|2021-11-26 21:15:00|9240.2|9225.2|9246.2|9231.2|9250.1|9235.1|9239.9|9224.9|152
1637961600000|2021-11-26 21:20:00|9245.8|9230.8|9249.6|9234.6|9249.6|9234.6|9240.4|9225.4|91
1637961900000|2021-11-26 21:25:00|9249.8|9234.8|9246.9|9231.9|9250|9235|9246.4|9231.4|24
1637962200000|2021-11-26 21:30:00|9246.4|9231.4|9240|9225|9252.4|9241.5|9238.4|9223.4|150
1637962500000|2021-11-26 21:35:00|9241.7|9226.7|9235.2|9220.2|9241.7|9226.7|9234.7|9219.7|174
1637962800000|2021-11-26 21:40:00|9235.5|9220.5|9241.2|9226.2|9243.3|9228.3|9235.5|9220.5|113
1637963100000|2021-11-26 21:45:00|9241.1|9226.1|9255.6|9240.6|9255.6|9240.6|9238.8|9223.8|56
1637963400000|2021-11-26 21:50:00|9252.2|9237.2|9251.6|9236.6|9254.4|9239.4|9251.2|9236.2|12
1638133200000|2021-11-28 21:00:00|9250.2|9229.2|9249.4|9228.4|9250.4|9229.4|9248|9227|7
1638133500000|2021-11-28 21:05:00|9248.7|9227.7|9249.2|9228.2|9249.8|9228.8|9248.7|9227.7|6
1638133800000|2021-11-28 21:10:00|9250|9229|9249.8|9228.8|9250|9229|9249.8|9228.8|2
1638134100000|2021-11-28 21:15:00|9249.2|9228.2|9249.2|9228.2|9249.2|9228.2|9249.2|9228.2|1
1638134400000|2021-11-28 21:20:00|9249.8|9228.8|9249.4|9228.4|9250.1|9229.1|9249.4|9228.4|4
1638134700000|2021-11-28 21:25:00|9250.1|9229.1|9249.8|9228.8|9250.1|9229.1|9249.8|9228.8|4
1638135000000|2021-11-28 21:30:00|9250|9229|9250|9229|9250.1|9229.1|9249.4|9228.4|4
1638135300000|2021-11-28 21:35:00|9250.1|9229.1|9249.8|9228.8|9250.1|9229.1|9249.8|9228.8|4
1638135600000|2021-11-28 21:40:00|9250.1|9229.1|9250.4|9229.4|9250.4|9229.4|9250.1|9229.1|3
1638135900000|2021-11-28 21:45:00|9250.3|9229.3|9252.8|9231.8|9261.3|9240.3|9249.9|9228.9|37
1638136200000|2021-11-28 21:50:00|9249|9228|9245.6|9224.6|9250.4|9229.4|9244.8|9223.8|11
1638136500000|2021-11-28 21:55:00|9249.1|9228.1|9246|9225|9250.4|9229.4|9244.8|9223.8|20
1638136800000|2021-11-28 22:00:00|9246.1|9225.1|9252.5|9231.5|9255|9234|9244.8|9223.8|29
1638137100000|2021-11-28 22:05:00|9252.3|9231.3|9243.5|9228.5|9252.3|9232.7|9240.3|9224.8|33
1638137400000|2021-11-28 22:10:00|9247.6|9232.6|9246.7|9231.7|9247.6|9232.6|9246|9231|3
1638138600000|2021-11-28 22:30:00|9238.7|9223.7|9237.8|9222.8|9238.7|9223.7|9237.8|9222.8|2
1638138900000|2021-11-28 22:35:00|9241.7|9226.7|9245|9230|9248.6|9233.6|9241|9226|18
1638139200000|2021-11-28 22:40:00|9246.2|9231.2|9243.7|9228.7|9250|9235|9243.1|9228.1|74
1638139500000|2021-11-28 22:45:00|9243.5|9228.5|9243.4|9228.4|9244.5|9229.5|9241.1|9226.1|352
1638139800000|2021-11-28 22:50:00|9243.2|9228.2|9243|9228|9245|9231|9239.5|9224.5|510
1638140100000|2021-11-28 22:55:00|9240.5|9225.5|9241.5|9226.5|9243.2|9228.5|9236.8|9223.6|226
1638140400000|2021-11-28 23:00:00|9242.1|9227.1|9252.8|9237.8|9254.5|9239.5|9236.5|9221.5|868
1638140700000|2021-11-28 23:05:00|9252.9|9237.9|9247.1|9243.1|9261.6|9247.4|9245.9|9235.6|1263
1638141000000|2021-11-28 23:10:00|9248.1|9241.5|9248.7|9246.3|9253.2|9249.8|9246.5|9241.5|1029
1638141300000|2021-11-28 23:15:00|9249.1|9246.4|9252.6|9249.3|9255.7|9252.8|9248.7|9244.6|839
1638141600000|2021-11-28 23:20:00|9252.5|9249.4|9254|9251.6|9254.2|9251.7|9251.4|9248.6|631
1638141900000|2021-11-28 23:25:00|9254.1|9251.7|9250|9247.6|9254.4|9251.7|9249.9|9247.4|298
1638142200000|2021-11-28 23:30:00|9250.1|9247.7|9246.3|9243.9|9250.5|9248.1|9245.9|9243.5|264
1638142500000|2021-11-28 23:35:00|9246.1|9243.7|9252.8|9250.4|9252.9|9250.5|9245.4|9243|444
1638142800000|2021-11-28 23:40:00|9252.9|9250.1|9249.4|9247|9253.8|9251.4|9249.3|9246.9|361
1638143100000|2021-11-28 23:45:00|9249.5|9247.1|9246.3|9243.9|9249.5|9247.1|9245.7|9243.3|453
1638143400000|2021-11-28 23:50:00|9246.5|9244.1|9248|9245.6|9249|9246.8|9246.4|9244|378
1638143700000|2021-11-28 23:55:00|9247.9|9245.5|9245.2|9242.8|9248.2|9245.8|9245.2|9242.8|324
1638144000000|2021-11-29 00:00:00|9245.3|9242.9|9245.6|9243.2|9251.8|9249.4|9244.9|9242.5|618
1638144300000|2021-11-29 00:05:00|9245.7|9243.3|9247.1|9244.7|9250.8|9248.4|9243.6|9241.4|537
1638144600000|2021-11-29 00:10:00|9246.9|9244.5|9249.7|9247.3|9252.1|9249.7|9246.4|9244|513
1638144900000|2021-11-29 00:15:00|9249.8|9247.4|9246.4|9244|9249.9|9247.5|9244.5|9242.1|593
1638145200000|2021-11-29 00:20:00|9246.5|9244.1|9248.4|9246|9248.6|9246.2|9245.1|9242.7|318
1638145500000|2021-11-29 00:25:00|9248.3|9245.9|9251.5|9249.1|9251.9|9250|9248.3|9245.9|289
1638145800000|2021-11-29 00:30:00|9251.4|9249|9252.1|9249.7|9253|9250.7|9250.2|9247.8|252
1638146100000|2021-11-29 00:35:00|9251.7|9249.3|9250.6|9248.2|9253.2|9250.8|9249.7|9247.8|322
1638146400000|2021-11-29 00:40:00|9250.7|9248.3|9249.8|9247.4|9252.3|9249.9|9249.6|9247.2|339
1638146700000|2021-11-29 00:45:00|9249.7|9247.3|9251.2|9248.8|9251.8|9250|9249.1|9247|261
1638147000000|2021-11-29 00:50:00|9251.1|9248.7|9252.2|9249.8|9252.6|9250.2|9249.5|9247.4|360
1638147300000|2021-11-29 00:55:00|9252.4|9250|9255.8|9253.4|9256.5|9254.1|9251|9249|431
1638147600000|2021-11-29 01:00:00|9255.7|9253.3|9251.3|9248.9|9258.3|9255.9|9248.1|9245.7|682
1638147900000|2021-11-29 01:05:00|9250.8|9249.3|9256|9253.6|9256.1|9253.9|9250.7|9248.8|253
1638148200000|2021-11-29 01:10:00|9256.1|9253.7|9256.3|9253.9|9258.1|9255.7|9255.1|9252.8|265
1638148500000|2021-11-29 01:15:00|9256.2|9253.8|9253.8|9251.4|9256.5|9254.1|9253|9250.9|270
1638148800000|2021-11-29 01:20:00|9253.7|9251.3|9254.3|9251.9|9255.1|9252.8|9253.4|9251.1|218
1638149100000|2021-11-29 01:25:00|9254.4|9252|9250.1|9248.6|9254.4|9252|9250|9248|217
1638149400000|2021-11-29 01:30:00|9250.6|9248.2|9250.2|9248.7|9251.1|9248.8|9249.1|9247.1|155
1638149700000|2021-11-29 01:35:00|9250.6|9248.2|9249.8|9247.4|9251.3|9249.4|9247.3|9245|363
1638150000000|2021-11-29 01:40:00|9249.7|9247.3|9250.1|9247.7|9250.5|9248.5|9249.1|9247|291
1638150300000|2021-11-29 01:45:00|9250.2|9247.8|9254.4|9252|9254.6|9252.2|9250.2|9247.8|369
1638150600000|2021-11-29 01:50:00|9254.5|9252.1|9257.3|9254.9|9258.3|9255.9|9254|9251.8|365
1638150900000|2021-11-29 01:55:00|9257.2|9254.8|9259.6|9257.2|9260.2|9258.2|9256.9|9254.8|230
1638151200000|2021-11-29 02:00:00|9259.3|9256.9|9260.6|9258.2|9261.5|9259.5|9258.3|9255.9|346
1638151500000|2021-11-29 02:05:00|9260.7|9258.3|9263.3|9260.9|9263.5|9261.4|9260.4|9258|436
1638151800000|2021-11-29 02:10:00|9263.2|9260.8|9260.9|9258.5|9264.7|9262.5|9259.7|9257.3|383
1638152100000|2021-11-29 02:15:00|9261.3|9258.9|9257|9255.5|9262.6|9260.4|9256.2|9254|333
1638152400000|2021-11-29 02:20:00|9257.5|9255.1|9256.6|9255.1|9258.1|9255.7|9256.1|9253.9|264
1638152700000|2021-11-29 02:25:00|9256.7|9255.2|9257.2|9254.8|9259.2|9256.8|9256.4|9254|333
1638153000000|2021-11-29 02:30:00|9257.1|9254.7|9260.8|9258.4|9261|9259.1|9256.9|9254.5|238
1638153300000|2021-11-29 02:35:00|9260.9|9258.5|9260.5|9258.1|9261|9259|9259.7|9257.7|215
1638153600000|2021-11-29 02:40:00|9260.4|9258|9258.4|9256|9260.6|9258.2|9257.9|9255.8|158
1638153900000|2021-11-29 02:45:00|9258.5|9256.1|9259.9|9257.5|9260.7|9258.8|9257.9|9255.8|253
1638154200000|2021-11-29 02:50:00|9259.8|9257.4|9261.1|9258.7|9262.1|9260|9259.6|9257.4|206
1638154500000|2021-11-29 02:55:00|9261|9258.6|9255.7|9253.3|9262.1|9260|9253|9250.6|454
1638154800000|2021-11-29 03:00:00|9255.6|9253.2|9259.9|9257.5|9260.2|9258.1|9255.6|9253.2|291
1638155100000|2021-11-29 03:05:00|9259.8|9257.4|9257.3|9255.8|9260.1|9257.9|9256.4|9254.4|240
1638155400000|2021-11-29 03:10:00|9257.9|9255.5|9257.2|9254.8|9258.2|9256.1|9256.2|9253.8|253
1638155700000|2021-11-29 03:15:00|9257.1|9254.7|9254.9|9253.4|9257.7|9255.7|9253.8|9251.6|224
1638156000000|2021-11-29 03:20:00|9254.8|9253.3|9252.9|9251.4|9255.3|9253.3|9252.1|9250.2|212
1638156300000|2021-11-29 03:25:00|9253.2|9251.7|9255.5|9253.1|9255.6|9253.5|9252.8|9250.8|201
1638156600000|2021-11-29 03:30:00|9255.4|9253|9254.9|9252.5|9256.6|9254.5|9254.3|9252.1|215
1638156900000|2021-11-29 03:35:00|9254.8|9252.4|9258.1|9255.7|9258.2|9255.8|9253.9|9251.5|251
1638157200000|2021-11-29 03:40:00|9258|9255.6|9257.8|9255.4|9259.1|9257.1|9256.9|9254.7|269
1638157500000|2021-11-29 03:45:00|9257.7|9255.3|9257.7|9255.3|9259|9257|9257.5|9255.2|153
1638157800000|2021-11-29 03:50:00|9257.8|9255.4|9256.9|9255.4|9258.2|9256.3|9256.6|9254.2|179
1638158100000|2021-11-29 03:55:00|9257.4|9255|9256.6|9254.2|9257.5|9255.6|9256.1|9254|221
1638158400000|2021-11-29 04:00:00|9256.5|9254.1|9258.9|9256.5|9259|9256.8|9256.3|9254.1|268
1638158700000|2021-11-29 04:05:00|9258.7|9256.3|9257.6|9255.2|9259.3|9257.2|9256.8|9254.8|170
1638159000000|2021-11-29 04:10:00|9257.7|9255.3|9258.7|9256.3|9259.2|9257.3|9257.1|9255.2|172
1638159300000|2021-11-29 04:15:00|9258.3|9255.9|9258.5|9256.1|9258.9|9256.9|9257.3|9255.5|104
1638159600000|2021-11-29 04:20:00|9258.4|9256|9259|9257.5|9260.1|9258.1|9258.4|9256|165
1638159900000|2021-11-29 04:25:00|9259.1|9257.6|9259.8|9257.4|9260.1|9258|9258.6|9256.7|134
1638160200000|2021-11-29 04:30:00|9259.9|9257.5|9259.2|9257.7|9260.1|9258|9258.4|9256.6|138
1638160500000|2021-11-29 04:35:00|9259.3|9257.8|9258.9|9256.5|9259.9|9257.9|9258.2|9256.2|187
1638160800000|2021-11-29 04:40:00|9258.8|9256.4|9257|9254.6|9258.8|9256.4|9256.5|9254.4|128
1638161100000|2021-11-29 04:45:00|9257.1|9254.7|9256.9|9255.4|9257.5|9255.4|9254.6|9252.3|261
1638161400000|2021-11-29 04:50:00|9257.4|9255|9259.3|9256.9|9259.6|9257.5|9255.3|9253.2|263
1638161700000|2021-11-29 04:55:00|9259.2|9256.8|9261.6|9259.2|9261.6|9259.2|9258.7|9256.7|170
1638162000000|2021-11-29 05:00:00|9261.9|9259.5|9260.3|9257.9|9262.8|9260.9|9260.2|9257.8|197
1638162300000|2021-11-29 05:05:00|9260.4|9258|9260.1|9257.7|9260.8|9258.4|9259.2|9257.2|208
1638162600000|2021-11-29 05:10:00|9260.2|9257.8|9258.7|9256.3|9260.7|9258.3|9258.7|9256.3|226
1638162900000|2021-11-29 05:15:00|9258.8|9256.4|9257.3|9254.9|9258.9|9256.5|9255.6|9253.6|286
1638163200000|2021-11-29 05:20:00|9257.5|9255.1|9255.5|9253.1|9258.2|9255.8|9252.7|9250.3|380
1638163500000|2021-11-29 05:25:00|9255.6|9253.2|9253.8|9251.4|9256.3|9254|9253.6|9251.2|345
1638163800000|2021-11-29 05:30:00|9253.9|9251.5|9255.9|9253.5|9256.8|9254.4|9253.4|9251.3|291
1638164100000|2021-11-29 05:35:00|9255.8|9253.4|9255.5|9253.1|9257.6|9255.2|9255.5|9253.1|209
1638164400000|2021-11-29 05:40:00|9255.7|9253.3|9253.9|9251.5|9255.7|9253.3|9253.2|9250.8|186
1638164700000|2021-11-29 05:45:00|9254.1|9251.7|9252.4|9250|9254.3|9251.9|9252|9249.7|281
1638165000000|2021-11-29 05:50:00|9252.5|9250.1|9253.9|9251.5|9254.2|9252.2|9252|9249.6|257
1638165300000|2021-11-29 05:55:00|9253.8|9251.4|9253.6|9251.2|9254.6|9252.6|9253|9250.7|316
1638165600000|2021-11-29 06:00:00|9253.8|9251.4|9248.8|9246.4|9254.5|9252.1|9248.3|9246.3|552
1638165900000|2021-11-29 06:05:00|9248.9|9246.5|9252.7|9250.3|9253.4|9251|9247.6|9245.2|496
1638166200000|2021-11-29 06:10:00|9252.8|9250.4|9256.3|9253.9|9258.3|9256.1|9251.1|9249.1|556
1638166500000|2021-11-29 06:15:00|9256.4|9254|9253.5|9251.1|9256.6|9254.4|9249|9246.6|508
1638166800000|2021-11-29 06:20:00|9253.6|9251.2|9253.1|9250.7|9255.4|9253.1|9252|9249.9|515
1638167100000|2021-11-29 06:25:00|9253.2|9250.8|9254.5|9252.1|9255.7|9253.5|9252.6|9250.6|416
1638167400000|2021-11-29 06:30:00|9254.6|9252.2|9254.4|9252|9256.4|9254.1|9252.6|9250.6|503
1638167700000|2021-11-29 06:35:00|9254|9252.5|9256.2|9253.8|9257.1|9255.1|9254|9252.1|385
1638168000000|2021-11-29 06:40:00|9256.1|9253.7|9255.8|9253.4|9256.2|9253.8|9252.8|9250.5|374
1638168300000|2021-11-29 06:45:00|9255.7|9253.3|9257.9|9255.5|9258.5|9256.6|9255.4|9253.1|429
1638168600000|2021-11-29 06:50:00|9258|9255.6|9262.3|9259.9|9262.6|9260.5|9256.7|9254.6|487
1638168900000|2021-11-29 06:55:00|9262.4|9260|9265.1|9262.7|9266.2|9263.8|9261.6|9259.5|358
1638169200000|2021-11-29 07:00:00|9265|9262.6|9267.7|9265.3|9268.8|9266.7|9264.7|9262.3|742
1638169500000|2021-11-29 07:05:00|9267.9|9265.5|9269.6|9268.1|9270.8|9268.8|9267.1|9264.7|589
1638169800000|2021-11-29 07:10:00|9269.7|9268.2|9269.3|9266.9|9270.3|9268.4|9268.1|9266.2|458
1638170100000|2021-11-29 07:15:00|9268.7|9267.2|9269.6|9267.2|9269.9|9268.2|9265.2|9262.8|532
1638170400000|2021-11-29 07:20:00|9269.2|9267.7|9267.8|9265.4|9270|9268.2|9266.1|9263.8|515
1638170700000|2021-11-29 07:25:00|9267.9|9265.5|9269.9|9267.5|9270.4|9268.3|9267.1|9265.1|544
1638171000000|2021-11-29 07:30:00|9270|9267.6|9270.2|9267.8|9271.1|9269|9269|9267|496
1638171300000|2021-11-29 07:35:00|9270.1|9267.7|9266.6|9264.2|9270.7|9268.6|9265.6|9263.2|612
1638171600000|2021-11-29 07:40:00|9266.5|9264.1|9267.3|9264.9|9268.6|9266.5|9264.6|9262.5|640
1638171900000|2021-11-29 07:45:00|9267.4|9265|9267.1|9264.7|9268.4|9266.4|9265.6|9263.6|478
1638172200000|2021-11-29 07:50:00|9267|9264.6|9268.3|9266.8|9269.5|9267.2|9265.3|9263.1|430
1638172500000|2021-11-29 07:55:00|9268.8|9266.4|9271.8|9269.4|9274.3|9271.9|9268.1|9266.1|532
1638172800000|2021-11-29 08:00:00|9271.3|9269.8|9269.8|9267.4|9272.4|9270.6|9267.6|9265.3|971
1638173100000|2021-11-29 08:05:00|9270.1|9267.7|9270.1|9267.7|9272.4|9270.4|9268|9265.8|724
1638173400000|2021-11-29 08:10:00|9270|9267.6|9269|9266.6|9271.3|9269.3|9266.9|9265.1|660
1638173700000|2021-11-29 08:15:00|9269.1|9266.7|9262.1|9259.7|9270.4|9268.5|9261.3|9258.9|723
1638174000000|2021-11-29 08:20:00|9262.5|9260.1|9259.4|9257|9264.6|9262.2|9259.1|9256.8|680
1638174300000|2021-11-29 08:25:00|9259.2|9256.8|9257.5|9255.1|9259.8|9257.4|9255.5|9253.4|902
1638174600000|2021-11-29 08:30:00|9257.4|9255|9255.1|9252.7|9258.4|9256.5|9255|9252.6|820
1638174900000|2021-11-29 08:35:00|9255.2|9252.8|9252.6|9250.2|9256.1|9253.8|9251.7|9249.3|645
1638175200000|2021-11-29 08:40:00|9252.7|9250.3|9252|9249.6|9252.9|9250.5|9249.6|9247.6|662
1638175500000|2021-11-29 08:45:00|9252.1|9249.7|9255.7|9253.3|9260.6|9258.3|9251.3|9249.3|800
1638175800000|2021-11-29 08:50:00|9255.8|9253.4|9257.1|9254.7|9257.4|9255.4|9254.4|9252.5|858
1638176100000|2021-11-29 08:55:00|9257.2|9254.8|9253.3|9250.9|9257.5|9255.6|9253.3|9250.9|761
1638176400000|2021-11-29 09:00:00|9253.4|9251|9251.6|9249.2|9254|9252.2|9247.2|9244.9|860
1638176700000|2021-11-29 09:05:00|9251.7|9249.3|9254|9252.5|9255.2|9253.5|9251.5|9249.3|788
1638177000000|2021-11-29 09:10:00|9253.8|9252.3|9247.1|9245.6|9253.8|9252.3|9247|9245.5|549
1638177300000|2021-11-29 09:15:00|9247|9245.5|9241.6|9240.1|9247.5|9246|9241.5|9240|614
1638177600000|2021-11-29 09:20:00|9241.7|9240.2|9242.5|9241|9244.9|9243.4|9240.7|9239.2|760
1638177900000|2021-11-29 09:25:00|9242.6|9241.1|9242.3|9240.8|9243.5|9241.6|9239.2|9237.7|609
1638178200000|2021-11-29 09:30:00|9242.1|9240.6|9242.7|9241.2|9243.6|9242.1|9241.2|9239.7|657
1638178500000|2021-11-29 09:35:00|9242.6|9241.1|9245.3|9243.8|9245.4|9243.9|9240.6|9239.1|701
1638178800000|2021-11-29 09:40:00|9245.1|9243.6|9244.6|9243.1|9247.4|9245.9|9243.3|9241.8|722
1638179100000|2021-11-29 09:45:00|9244.8|9243.3|9244.7|9243.2|9246.1|9244.6|9243|9241.5|457
1638179400000|2021-11-29 09:50:00|9244.8|9243.3|9247.2|9245.7|9247.5|9246|9244.5|9243|595
1638179700000|2021-11-29 09:55:00|9247.3|9245.8|9248.8|9247.3|9249.3|9247.8|9244.9|9243.4|386
1638180000000|2021-11-29 10:00:00|9248.9|9247.4|9252.1|9250.6|9252.7|9251.2|9248.9|9247.4|499
1638180300000|2021-11-29 10:05:00|9252.2|9250.7|9248.2|9246.7|9252.3|9250.8|9247.3|9245.8|771
1638180600000|2021-11-29 10:10:00|9248.1|9246.6|9246.7|9245.2|9249.1|9247.6|9245.3|9243.8|783
1638180900000|2021-11-29 10:15:00|9247.1|9245.6|9246|9244.5|9249|9247.5|9244.6|9243.1|627
1638181200000|2021-11-29 10:20:00|9245.8|9244.3|9248.1|9246.6|9248.2|9246.7|9245.2|9243.7|509
1638181500000|2021-11-29 10:25:00|9247.9|9246.4|9244.9|9243.4|9248.4|9246.9|9244.5|9243|615
1638181800000|2021-11-29 10:30:00|9244.8|9243.3|9247.5|9246|9247.8|9246.3|9244.4|9242.9|550
1638182100000|2021-11-29 10:35:00|9247.4|9245.9|9246.1|9244.6|9247.9|9246.4|9245|9243.5|218
1638182400000|2021-11-29 10:40:00|9246.2|9244.7|9250.5|9249|9251.4|9249.9|9245.2|9243.7|605
1638182700000|2021-11-29 10:45:00|9250.4|9248.9|9257.6|9256.1|9258.4|9256.9|9250.3|9248.8|636
1638183000000|2021-11-29 10:50:00|9257.7|9256.2|9260.4|9258.9|9260.6|9259.1|9256.8|9255.3|390
1638183300000|2021-11-29 10:55:00|9260.3|9258.8|9261|9259.5|9264.1|9262.6|9258.9|9257.4|519
1638183600000|2021-11-29 11:00:00|9260.9|9259.4|9256.7|9255.2|9261|9259.5|9256.1|9254.6|637
1638183900000|2021-11-29 11:05:00|9256.6|9255.1|9254.1|9252.6|9256.9|9255.4|9252|9250.5|585
1638184200000|2021-11-29 11:10:00|9254.2|9252.7|9252.4|9250.9|9254.6|9253.1|9251.3|9249.8|361
1638184500000|2021-11-29 11:15:00|9252.5|9251|9252|9250.5|9254.7|9253.2|9250.7|9249.2|488
1638184800000|2021-11-29 11:20:00|9252.1|9250.6|9251.4|9249.9|9253.9|9252.4|9250.4|9248.9|412
1638185100000|2021-11-29 11:25:00|9251.3|9249.8|9248.4|9246.9|9251.5|9250|9248.3|9246.8|300
1638185400000|2021-11-29 11:30:00|9248.6|9247.1|9247.3|9245.8|9249.7|9248.2|9246.3|9244.8|666
1638185700000|2021-11-29 11:35:00|9247.5|9246|9245.5|9244|9248.2|9246.7|9243.4|9241.9|404
1638186000000|2021-11-29 11:40:00|9245.4|9243.9|9245.9|9244.4|9247.5|9246|9244.9|9243.4|323
1638186300000|2021-11-29 11:45:00|9246.2|9244.7|9242.2|9240.7|9246.2|9244.7|9241.8|9240.3|343
1638186600000|2021-11-29 11:50:00|9242.1|9240.6|9235.4|9233.9|9242.3|9240.8|9234.8|9233.3|375
1638186900000|2021-11-29 11:55:00|9235.5|9234|9238.8|9237.3|9240.5|9239|9235|9233.5|375
1638187200000|2021-11-29 12:00:00|9238.9|9237.4|9242|9240.5|9242.8|9241.3|9238.6|9237.1|374
1638187500000|2021-11-29 12:05:00|9241.8|9240.3|9239.4|9237.9|9241.8|9240.3|9238.6|9237.1|304
1638187800000|2021-11-29 12:10:00|9239.7|9238.2|9241.3|9239.8|9242.9|9241.4|9238.4|9236.9|485
1638188100000|2021-11-29 12:15:00|9241.4|9239.9|9241.7|9240.2|9243.4|9241.9|9239.9|9238.4|388
1638188400000|2021-11-29 12:20:00|9241.8|9240.3|9242.8|9241.3|9244.1|9242.6|9241.1|9239.6|570
1638188700000|2021-11-29 12:25:00|9242.7|9241.2|9249.3|9247.8|9249.4|9247.9|9242.4|9240.9|512
1638189000000|2021-11-29 12:30:00|9249.4|9247.9|9249.2|9247.7|9251|9249.5|9246.9|9245.4|358
1638189300000|2021-11-29 12:35:00|9249.1|9247.6|9248.3|9246.8|9249.7|9248.2|9248|9246.5|356
1638189600000|2021-11-29 12:40:00|9248.4|9246.9|9248.5|9247|9249.6|9248.1|9245.6|9244.1|419
1638189900000|2021-11-29 12:45:00|9248.4|9246.9|9246.7|9245.2|9249.4|9247.9|9246|9244.5|367
1638190200000|2021-11-29 12:50:00|9246.6|9245.1|9248.8|9247.3|9249.5|9248|9246.6|9245.1|439
1638190500000|2021-11-29 12:55:00|9248.9|9247.4|9253.3|9251.8|9254.4|9252.9|9248.1|9246.6|516
1638190800000|2021-11-29 13:00:00|9253.2|9251.7|9253.7|9252.2|9254|9252.5|9248.5|9247|803
1638191100000|2021-11-29 13:05:00|9253.8|9252.3|9257.3|9255.8|9257.6|9256.1|9252.6|9251.1|713
1638191400000|2021-11-29 13:10:00|9257.4|9255.9|9259.7|9258.2|9260.3|9258.8|9255|9253.5|706
1638191700000|2021-11-29 13:15:00|9260|9258.5|9257.6|9256.1|9260|9258.5|9255.8|9254.3|766
1638192000000|2021-11-29 13:20:00|9257.5|9256|9254.9|9253.4|9257.9|9256.4|9253|9251.5|804
1638192300000|2021-11-29 13:25:00|9255|9253.5|9254.8|9253.3|9256.7|9255.2|9253.8|9252|691
1638192600000|2021-11-29 13:30:00|9254.9|9253.4|9254.7|9253.2|9255.1|9253.6|9252.6|9250.9|788
1638192900000|2021-11-29 13:35:00|9254.8|9253.3|9251.8|9250.3|9255.8|9254.3|9251.1|9249.4|813
1638193200000|2021-11-29 13:40:00|9251.7|9250.2|9250.5|9249|9253.3|9251.8|9249.3|9247.7|659
1638193500000|2021-11-29 13:45:00|9250.7|9249.2|9253.4|9251.9|9254.3|9252.5|9250.6|9248.9|568
1638193800000|2021-11-29 13:50:00|9253.5|9252|9255.8|9254.3|9258.2|9256.7|9253.2|9251.7|630
1638194100000|2021-11-29 13:55:00|9255.7|9254.2|9262|9260.5|9263.2|9261.4|9255.6|9254.1|721
1638194400000|2021-11-29 14:00:00|9262.1|9260.6|9263.6|9262.1|9264.3|9262.8|9259.4|9257.9|655
1638194700000|2021-11-29 14:05:00|9263.5|9262|9263|9261.5|9263.7|9262.2|9259.9|9258.4|571
1638195000000|2021-11-29 14:10:00|9262.9|9261.4|9262.1|9260.6|9264.5|9262.7|9259.3|9257.5|662
1638195300000|2021-11-29 14:15:00|9262.2|9260.7|9263|9261.5|9265.2|9263.7|9260.8|9259.3|588
1638195600000|2021-11-29 14:20:00|9262.9|9261.4|9261.4|9259.9|9263.5|9262|9260.4|9258.9|589
1638195900000|2021-11-29 14:25:00|9261.5|9260|9257.5|9255.1|9261.5|9260|9254.5|9253|624
1638196200000|2021-11-29 14:30:00|9257|9255.5|9260.2|9258.7|9260.5|9259|9256.3|9254.8|791
1638196500000|2021-11-29 14:35:00|9260.1|9258.6|9259.1|9257.6|9260.2|9258.7|9257.1|9255.4|798
1638196800000|2021-11-29 14:40:00|9259|9257.5|9255|9253.5|9259.9|9258.4|9253.5|9252|613
1638197100000|2021-11-29 14:45:00|9254.9|9253.4|9253.6|9252.1|9255.7|9254.2|9246.1|9244.4|604
1638197400000|2021-11-29 14:50:00|9253.5|9252|9254.8|9253.3|9258|9256.5|9251.7|9250.2|753
1638197700000|2021-11-29 14:55:00|9254.9|9253.4|9257.5|9256|9259.1|9257.4|9254.3|9252.8|657
1638198000000|2021-11-29 15:00:00|9257.4|9255.9|9254|9252.5|9260|9258.5|9253.5|9252|701
1638198300000|2021-11-29 15:05:00|9254.1|9252.6|9247.3|9245.8|9255.5|9254|9245.7|9244.2|687
1638198600000|2021-11-29 15:10:00|9247.2|9245.7|9248.9|9247.4|9249.3|9247.8|9246|9244.5|567
1638198900000|2021-11-29 15:15:00|9248.5|9247|9246.5|9245|9250.6|9249.1|9245.8|9244.3|663
1638199200000|2021-11-29 15:20:00|9246.6|9245.1|9248.6|9247.1|9250.1|9248.6|9245.5|9244|634
1638199500000|2021-11-29 15:25:00|9248.7|9247.2|9249.7|9248.2|9251.2|9249.7|9247.2|9245.7|606
1638199800000|2021-11-29 15:30:00|9249.4|9247.9|9249.7|9248.2|9251.9|9250.4|9248.5|9247|681
1638200100000|2021-11-29 15:35:00|9249.6|9248.1|9249|9247.5|9253.2|9251.7|9248.4|9246.9|565
1638200400000|2021-11-29 15:40:00|9249.1|9247.6|9248.9|9247.4|9251|9249.5|9247.9|9246.4|569
1638200700000|2021-11-29 15:45:00|9248.8|9247.3|9248.1|9246.6|9250.5|9248.6|9246.5|9245|566
1638201000000|2021-11-29 15:50:00|9248|9246.5|9248.1|9246.6|9250|9248.5|9247.5|9246|702
1638201300000|2021-11-29 15:55:00|9248.2|9246.7|9252.6|9251.1|9253|9251.5|9248|9246.5|752
1638201600000|2021-11-29 16:00:00|9252.5|9251|9251.4|9249.9|9254.7|9253.2|9251.2|9249.7|580
1638201900000|2021-11-29 16:05:00|9251.5|9250|9252.5|9251|9253|9251.5|9248.5|9247|562
1638202200000|2021-11-29 16:10:00|9252.6|9251.1|9247.4|9245.9|9252.7|9251.2|9246.9|9245.3|496
1638202500000|2021-11-29 16:15:00|9247.5|9246|9245.7|9244.2|9249.5|9247.7|9244.5|9243|510
1638202800000|2021-11-29 16:20:00|9245.6|9244.1|9246.8|9245.3|9248.5|9247|9244.9|9243.4|345
1638203100000|2021-11-29 16:25:00|9246.7|9245.2|9248.2|9246.7|9248.9|9247.4|9246.6|9245.1|353
1638203400000|2021-11-29 16:30:00|9248.1|9246.6|9248.8|9247.3|9250|9248.5|9244.7|9243.1|525
1638203700000|2021-11-29 16:35:00|9248.9|9247.4|9248.8|9247.3|9250.8|9249.3|9248.4|9246.9|423
1638204000000|2021-11-29 16:40:00|9248.9|9247.4|9248.1|9246.6|9249.1|9247.6|9247.4|9245.9|326
1638204300000|2021-11-29 16:45:00|9248|9246.5|9253.2|9251.7|9253.2|9251.7|9247.8|9246.3|253
1638204600000|2021-11-29 16:50:00|9252.8|9251.3|9250.4|9248.9|9253.5|9252|9248.2|9246.7|389
1638204900000|2021-11-29 16:55:00|9250.5|9249|9250.6|9249.1|9251.6|9249.9|9250.1|9248.6|325
1638205200000|2021-11-29 17:00:00|9250.4|9248.9|9249.4|9247.9|9252.4|9250.9|9248.5|9246.6|458
1638205500000|2021-11-29 17:05:00|9249.6|9248.1|9247.9|9246.4|9249.9|9248.4|9246.6|9245|249
1638205800000|2021-11-29 17:10:00|9247.8|9246.3|9250.3|9248.8|9250.9|9249.4|9247.7|9246.2|360
1638206100000|2021-11-29 17:15:00|9250.1|9248.6|9249.7|9248.2|9250.7|9249.2|9249.2|9247.4|264
1638206400000|2021-11-29 17:20:00|9249.6|9248.1|9250|9248.5|9250.1|9248.6|9247.9|9246.4|351
1638206700000|2021-11-29 17:25:00|9250.1|9248.6|9247.2|9245.7|9250.6|9248.9|9246.7|9245.1|368
1638207000000|2021-11-29 17:30:00|9247.3|9245.8|9247.5|9246|9248.4|9246.9|9246|9244.3|435
1638207300000|2021-11-29 17:35:00|9247.4|9245.9|9246.3|9244.8|9249|9247.5|9246.1|9244.6|304
1638207600000|2021-11-29 17:40:00|9246.2|9244.7|9245.7|9244.2|9246.8|9245.1|9245.2|9243.7|203
1638207900000|2021-11-29 17:45:00|9246|9244.5|9245.7|9244.2|9246.6|9245.1|9245.1|9243.6|181
1638208200000|2021-11-29 17:50:00|9245.6|9244.1|9246.3|9244.8|9246.6|9245.1|9244.9|9243.4|189
1638208500000|2021-11-29 17:55:00|9246.4|9244.9|9246.5|9245|9246.9|9245.4|9245.8|9244.3|145
1638208800000|2021-11-29 18:00:00|9246.4|9244.9|9244.5|9243|9246.7|9245.2|9244|9242|239
1638209100000|2021-11-29 18:05:00|9244.6|9243.1|9242.1|9240.6|9245|9243.5|9241.4|9239.8|272
1638209400000|2021-11-29 18:10:00|9242|9240.5|9243.7|9242.2|9243.9|9242.4|9240.9|9239.2|228
1638209700000|2021-11-29 18:15:00|9243.6|9242.1|9243.8|9242.3|9245.7|9244.1|9243.2|9241.7|264
1638210000000|2021-11-29 18:20:00|9243.9|9242.4|9243.2|9241.7|9244.7|9243.2|9243.2|9241.7|258
1638210300000|2021-11-29 18:25:00|9242.8|9241.3|9243.3|9241.8|9243.8|9242.3|9242.2|9240.7|296
1638210600000|2021-11-29 18:30:00|9243.2|9241.7|9241.5|9240|9244.6|9243.1|9241.4|9239.9|239
1638210900000|2021-11-29 18:35:00|9241.4|9239.9|9243.9|9242.4|9244.4|9242.9|9241.4|9239.9|188
1638211200000|2021-11-29 18:40:00|9243.8|9242.3|9244|9242.5|9244.4|9242.9|9242.7|9241.2|190
1638211500000|2021-11-29 18:45:00|9243.9|9242.4|9245.7|9244.2|9246|9244.5|9243.3|9241.8|198
1638211800000|2021-11-29 18:50:00|9245.6|9244.1|9244.9|9243.4|9246.1|9244.6|9244.7|9243|201
1638212100000|2021-11-29 18:55:00|9244.8|9243.3|9244.5|9243|9245|9243.5|9243.7|9242.2|231
1638212400000|2021-11-29 19:00:00|9244.4|9242.9|9245.5|9244|9245.9|9244.4|9244|9242.5|184
1638212700000|2021-11-29 19:05:00|9245.6|9244.1|9245.1|9243.6|9246.3|9244.8|9244.9|9243.3|185
1638213000000|2021-11-29 19:10:00|9245|9243.5|9244.5|9243|9245|9243.5|9244.3|9242.8|123
1638213300000|2021-11-29 19:15:00|9244.4|9242.9|9244.6|9243.1|9244.6|9243.1|9243.2|9241.7|149
1638213600000|2021-11-29 19:20:00|9244.5|9243|9244.8|9243.3|9245.6|9244.1|9244.2|9242.7|191
1638213900000|2021-11-29 19:25:00|9244.3|9242.8|9245.3|9243.8|9246.3|9244.8|9244.2|9242.7|205
1638214200000|2021-11-29 19:30:00|9244.9|9243.4|9245|9243.5|9245.8|9244.3|9244|9242.5|302
1638214500000|2021-11-29 19:35:00|9245.1|9243.6|9246.3|9244.8|9247|9245.5|9244.9|9243.4|251
1638214800000|2021-11-29 19:40:00|9246.4|9244.9|9246.4|9244.9|9247.6|9246.1|9246.1|9244.6|280
1638215100000|2021-11-29 19:45:00|9246.3|9244.8|9245.6|9244.1|9246.9|9245.4|9244.6|9243.1|254
1638215400000|2021-11-29 19:50:00|9245.5|9244|9246.4|9244.9|9247.4|9245.7|9245|9243.5|342
1638215700000|2021-11-29 19:55:00|9246.5|9245|9248.4|9246.9|9249|9246.9|9244.7|9243.2|640
1638216000000|2021-11-29 20:00:00|9248.1|9246.6|9243.5|9242|9248.5|9247|9242.7|9241.2|577
1638216300000|2021-11-29 20:05:00|9243.6|9242.1|9238.6|9237.1|9243.7|9242.2|9238.6|9236.9|434
1638216600000|2021-11-29 20:10:00|9238.5|9237|9236.4|9234.9|9239|9237.5|9236.3|9234.8|351
1638216900000|2021-11-29 20:15:00|9236.8|9235.3|9237.8|9236.3|9238.2|9236.7|9236|9234.5|244
1638217200000|2021-11-29 20:20:00|9237.9|9236.4|9237.9|9236.4|9238.2|9236.7|9237.2|9235.7|131
1638217500000|2021-11-29 20:25:00|9238|9236.5|9236.7|9235.2|9238.1|9236.6|9236.2|9234.7|191
1638217800000|2021-11-29 20:30:00|9236.8|9235.3|9237.6|9236.1|9237.8|9236.3|9235.5|9234|223
1638218100000|2021-11-29 20:35:00|9237.9|9236.4|9236.9|9235.4|9238.1|9236.6|9236.8|9235.3|112
1638218400000|2021-11-29 20:40:00|9237|9235.5|9237.7|9236.2|9238.1|9236.6|9236.8|9235.2|219
1638218700000|2021-11-29 20:45:00|9237.8|9236.3|9238.1|9236.6|9238.4|9236.9|9237.6|9236.1|116
1638219000000|2021-11-29 20:50:00|9238|9236.5|9240.8|9239.3|9241|9239.5|9237.2|9235.7|228
1638219300000|2021-11-29 20:55:00|9241|9239.5|9237|9235.5|9242.3|9240.8|9235.6|9234.1|275
1638219600000|2021-11-29 21:00:00|9237.1|9235.6|9235.9|9234.4|9237.8|9235.8|9234.9|9233.4|213
1638219900000|2021-11-29 21:05:00|9235.6|9234.1|9235.7|9234.2|9236.3|9234.5|9234.6|9233.1|109
1638220200000|2021-11-29 21:10:00|9235.8|9234.3|9235.2|9233.7|9236.4|9234.9|9235.2|9233.7|57
1638220500000|2021-11-29 21:15:00|9235.3|9233.8|9235.4|9233.9|9236.4|9234.9|9235.1|9233.6|105
1638220800000|2021-11-29 21:20:00|9235.5|9234|9235.6|9234.1|9235.7|9234.2|9235.3|9233.8|67
1638221100000|2021-11-29 21:25:00|9235.5|9234|9235.3|9233.8|9235.6|9234.1|9235|9233.5|118
1638221400000|2021-11-29 21:30:00|9235.4|9233.9|9233.1|9231.6|9237|9235.2|9232.6|9230.7|217
1638221700000|2021-11-29 21:35:00|9233.2|9231.7|9231.1|9229.6|9233.7|9231.7|9231.1|9229.6|190
1638222000000|2021-11-29 21:40:00|9231.4|9229.9|9230.9|9229.4|9232.2|9230.1|9230.5|9228.8|156
1638222300000|2021-11-29 21:45:00|9231|9229.5|9229.5|9227.1|9231.8|9229.7|9228.9|9226.8|278
1638222600000|2021-11-29 21:50:00|9229.4|9227|9228.8|9227.3|9229.8|9227.8|9228.6|9226.6|156
1638222900000|2021-11-29 21:55:00|9228.5|9227|9236.4|9221.4|9240.2|9227.6|9228.5|9221.4|364
1638223200000|2021-11-29 22:00:00|9239.6|9224.6|9240.8|9225.8|9242.8|9227.8|9233.4|9221|95
1638223500000|2021-11-29 22:05:00|9249.6|9234.6|9242|9227|9249.6|9234.6|9240|9225|33
1638223800000|2021-11-29 22:10:00|9245.1|9230.1|9245.2|9230.2|9248.8|9233.8|9237.9|9222.9|222
1638224100000|2021-11-29 22:15:00|9246.6|9231.6|9240.4|9225.4|9249.1|9234.1|9237.1|9222.1|214
1638224400000|2021-11-29 22:20:00|9240.6|9225.6|9239.3|9224.3|9247.4|9232.4|9238.1|9223.1|323
1638224700000|2021-11-29 22:25:00|9239.4|9224.4|9235.2|9225.9|9239.7|9226.9|9234.7|9222.9|288
1638225000000|2021-11-29 22:30:00|9235.5|9225.4|9234.7|9225.5|9235.8|9226.7|9234.3|9222.6|355
1638225300000|2021-11-29 22:35:00|9234.8|9224.9|9234.5|9225.7|9235.7|9226.9|9233.9|9223.9|420
1638225600000|2021-11-29 22:40:00|9234.7|9225.8|9230.8|9225.1|9236|9227|9230.2|9223.2|322
1638225900000|2021-11-29 22:45:00|9231|9224.8|9230.3|9226.3|9231.4|9226.6|9230.1|9223|228
1638226200000|2021-11-29 22:50:00|9230|9226.5|9231|9224.5|9231.7|9227.4|9229.6|9223|250
1638226500000|2021-11-29 22:55:00|9230.5|9225.9|9231.2|9225.6|9231.6|9226.7|9230.5|9224|315
1638226800000|2021-11-29 23:00:00|9231.3|9225.5|9229.3|9226.9|9231.4|9227.9|9228.4|9225|310
1638227100000|2021-11-29 23:05:00|9229.5|9227|9229.7|9227.1|9231.1|9228.9|9229.3|9226.4|281
1638227400000|2021-11-29 23:10:00|9229.6|9227.2|9228.9|9226.5|9230|9227.8|9228.2|9226.3|129
1638227700000|2021-11-29 23:15:00|9228.8|9226.4|9228.8|9226.4|9229.4|9227.1|9227.7|9225.9|184
1638228000000|2021-11-29 23:20:00|9228.3|9226.8|9229.7|9227.3|9230.6|9228.6|9228.3|9226.3|195
1638228300000|2021-11-29 23:25:00|9229.8|9227.4|9227.6|9226.1|9230.2|9228.1|9227.5|9225.9|130
1638228600000|2021-11-29 23:30:00|9227.7|9226.2|9227.7|9226.2|9229.5|9227|9227.3|9225.5|185
1638228900000|2021-11-29 23:35:00|9227.8|9226.3|9228|9226.5|9229|9227.2|9227.4|9225.6|156
1638229200000|2021-11-29 23:40:00|9227.9|9226.4|9229.1|9226.7|9229.7|9227.7|9227.8|9226.2|114
1638229500000|2021-11-29 23:45:00|9228.6|9227.1|9229.9|9227.5|9229.9|9227.8|9228.3|9226.3|90
1638229800000|2021-11-29 23:50:00|9229.5|9228|9231.1|9229.6|9231.4|9229.6|9229.3|9227|142
1638230100000|2021-11-29 23:55:00|9231|9229.5|9230.1|9228.6|9231.4|9229.6|9229.9|9228.1|103
1638230400000|2021-11-30 00:00:00|9230|9228.5|9230.4|9228.9|9231.5|9229.5|9227.8|9226.3|286
1638230700000|2021-11-30 00:05:00|9230.5|9229|9229.9|9228.4|9231.2|9229.7|9229|9227.1|155
1638231000000|2021-11-30 00:10:00|9230|9228.5|9230.9|9229.4|9230.9|9229.4|9229.9|9228.4|122
1638231300000|2021-11-30 00:15:00|9231|9229.5|9232.3|9230.8|9233|9231.5|9230.8|9229.3|283
1638231600000|2021-11-30 00:20:00|9232.4|9230.9|9232.5|9231|9233.3|9231.5|9231.9|9230.2|163
1638231900000|2021-11-30 00:25:00|9232.6|9231.1|9232.5|9231|9233.3|9231.5|9231.8|9230.2|176
1638232200000|2021-11-30 00:30:00|9232.6|9231.1|9232.4|9230|9233.9|9232.1|9231.7|9229.7|194
1638232500000|2021-11-30 00:35:00|9232|9230.5|9233.7|9232.2|9234.1|9232.3|9232|9230.5|216
1638232800000|2021-11-30 00:40:00|9233.8|9232.3|9234.8|9233.3|9235|9233.4|9233.6|9232.1|187
1638233100000|2021-11-30 00:45:00|9234.7|9233.2|9235.1|9233.6|9236|9234|9234.1|9232.3|185
1638233400000|2021-11-30 00:50:00|9235.2|9233.7|9232.7|9231.2|9236.5|9235|9231.7|9229.9|400
1638233700000|2021-11-30 00:55:00|9232.8|9231.3|9233.1|9230.7|9233.6|9231.7|9230.6|9228.2|330
1638234000000|2021-11-30 01:00:00|9232.5|9231|9233.1|9231.6|9235|9233.1|9231.9|9229.9|418
1638234300000|2021-11-30 01:05:00|9233|9231.5|9232.1|9230.6|9233.6|9231.9|9231.4|9229.4|210
1638234600000|2021-11-30 01:10:00|9232|9230.5|9232.4|9230.9|9233.1|9231.4|9231.6|9229.8|176
1638234900000|2021-11-30 01:15:00|9232.9|9230.5|9231.9|9230.4|9233.6|9231.9|9231.6|9230.1|162
1638235200000|2021-11-30 01:20:00|9231.8|9230.3|9231.1|9229.6|9231.9|9230.4|9230.8|9228.9|147
1638235500000|2021-11-30 01:25:00|9231|9229.5|9231.3|9229.8|9231.5|9230|9230.5|9228.7|150
1638235800000|2021-11-30 01:30:00|9231.2|9229.7|9231.5|9230|9232.7|9231.2|9230.8|9229.1|195
1638236100000|2021-11-30 01:35:00|9231.9|9229.5|9231.1|9229.6|9232|9230.5|9230.5|9229|120
1638236400000|2021-11-30 01:40:00|9231.2|9229.7|9230.1|9228.6|9231.3|9229.8|9229.4|9227.9|145
1638236700000|2021-11-30 01:45:00|9230|9228.5|9228.3|9226.8|9230.1|9228.5|9228.3|9226.3|193
1638237000000|2021-11-30 01:50:00|9228.2|9226.7|9229.2|9227.7|9229.7|9228|9227.6|9226.1|199
1638237300000|2021-11-30 01:55:00|9229.3|9227.8|9228.5|9227|9229.8|9228|9228.3|9226.6|186
1638237600000|2021-11-30 02:00:00|9228.6|9227.1|9229.2|9227.7|9229.4|9227.7|9227.9|9226.4|178
1638237900000|2021-11-30 02:05:00|9229.3|9227.8|9228.4|9226.9|9229.7|9227.8|9227|9225.5|189
1638238200000|2021-11-30 02:10:00|9228.5|9227|9226.2|9224.7|9229.1|9227.6|9226|9224.5|199
1638238500000|2021-11-30 02:15:00|9226.3|9224.8|9226.6|9225.1|9227.5|9226|9226.1|9224.6|113
1638238800000|2021-11-30 02:20:00|9226.7|9225.2|9227.6|9226.1|9228.4|9226.9|9226.5|9225|106
1638239100000|2021-11-30 02:25:00|9227.5|9226|9225.8|9224.3|9227.7|9226.2|9225.3|9223.8|151
1638239400000|2021-11-30 02:30:00|9225.9|9224.4|9224.2|9222.7|9226|9224.5|9224|9222.5|140
1638239700000|2021-11-30 02:35:00|9224.3|9222.8|9224.1|9222.6|9224.7|9223.1|9224|9222.3|82
1638240000000|2021-11-30 02:40:00|9224|9222.5|9223.3|9221.8|9224.5|9222.7|9223.1|9221.6|100
1638240300000|2021-11-30 02:45:00|9223.4|9221.9|9223.6|9222.1|9224|9222.5|9223.2|9221.6|143
1638240600000|2021-11-30 02:50:00|9223.5|9222|9223.6|9222.1|9224.2|9222.5|9223.2|9221.7|84
1638240900000|2021-11-30 02:55:00|9223.5|9222|9223.3|9221.8|9223.8|9222.3|9223.1|9221.6|112
1638241200000|2021-11-30 03:00:00|9223.2|9221.7|9224.1|9222.6|9224.5|9222.9|9223.1|9221.6|88
1638241500000|2021-11-30 03:05:00|9224.2|9222.7|9223.3|9221.8|9225|9223.5|9222.6|9221.1|152
1638241800000|2021-11-30 03:10:00|9223.2|9221.7|9222.6|9221.1|9224.1|9221.8|9222.6|9221.1|115
1638242100000|2021-11-30 03:15:00|9222.7|9221.2|9222.5|9221|9223.4|9221.9|9222.5|9221|105
1638242400000|2021-11-30 03:20:00|9222.4|9220.9|9221.9|9220.4|9222.8|9221.2|9221.1|9219.3|154
1638242700000|2021-11-30 03:25:00|9222.1|9220.6|9222.3|9220.8|9223.1|9221.6|9221.8|9220.3|139
1638243000000|2021-11-30 03:30:00|9222.4|9220.9|9223.2|9221.7|9224.7|9223.2|9222.2|9220.7|233
1638243300000|2021-11-30 03:35:00|9223.3|9221.8|9222|9220.5|9223.9|9222.1|9221.5|9220|164
1638243600000|2021-11-30 03:40:00|9222.1|9220.6|9222.3|9220.8|9222.9|9221.4|9221.9|9220.4|119
1638243900000|2021-11-30 03:45:00|9222.4|9220.9|9224.4|9222.9|9224.9|9223.1|9222.3|9220.8|209
1638244200000|2021-11-30 03:50:00|9224.5|9223|9223.3|9221.8|9224.5|9223|9222.8|9221|212
1638244500000|2021-11-30 03:55:00|9223.5|9222|9225.8|9224.3|9226.3|9224.4|9223|9221.5|292
1638244800000|2021-11-30 04:00:00|9225.7|9224.2|9225.4|9223.9|9226.7|9225.2|9225.3|9223.7|229
1638245100000|2021-11-30 04:05:00|9225.5|9224|9225.1|9223.6|9226.2|9224.2|9224.3|9222.8|227
1638245400000|2021-11-30 04:10:00|9225|9223.5|9225.9|9224.4|9226.7|9225.2|9224.9|9223.4|192
1638245700000|2021-11-30 04:15:00|9226|9224.5|9226.4|9224.9|9227.4|9225.9|9226|9224.3|143
1638246000000|2021-11-30 04:20:00|9226.5|9225|9224.2|9221.8|9226.9|9225.2|9223.7|9221.7|232
1638246300000|2021-11-30 04:25:00|9223.7|9222.2|9224.5|9223|9225.3|9223.5|9223.6|9222.1|225
1638246600000|2021-11-30 04:30:00|9224.4|9222.9|9223.8|9222.3|9224.6|9223.1|9223|9221.5|201
1638246900000|2021-11-30 04:35:00|9223.9|9222.4|9228.2|9226.7|9228.3|9226.8|9223.7|9222.2|242
1638247200000|2021-11-30 04:40:00|9228.1|9226.6|9226.8|9225.3|9228.1|9226.6|9225.9|9224.3|217
1638247500000|2021-11-30 04:45:00|9226.7|9225.2|9226.9|9225.4|9227.4|9225.9|9226.3|9224.8|210
1638247800000|2021-11-30 04:50:00|9226.8|9225.3|9227.8|9226.3|9228|9226.5|9226.5|9225|173
1638248100000|2021-11-30 04:55:00|9227.7|9226.2|9227.2|9225.7|9227.7|9226.2|9226.9|9225.1|146
1638248400000|2021-11-30 05:00:00|9227.3|9225.8|9227.4|9225.9|9227.9|9226.4|9224.8|9223.3|249
1638248700000|2021-11-30 05:05:00|9227|9225.5|9223.7|9222.2|9228.2|9226.3|9222.3|9220.8|504
1638249000000|2021-11-30 05:10:00|9223.6|9222.1|9222.9|9221.4|9224.5|9223|9221.4|9219.8|614
1638249300000|2021-11-30 05:15:00|9222.8|9221.3|9216.7|9215.2|9223.1|9221.6|9216|9213.7|844
1638249600000|2021-11-30 05:20:00|9216.9|9215.4|9213.2|9210.8|9217.9|9216.4|9212.7|9210.7|971
1638249900000|2021-11-30 05:25:00|9213|9210.6|9213.6|9211.2|9217.5|9215.6|9211.5|9209.9|1005
1638250200000|2021-11-30 05:30:00|9213.5|9211.1|9213.3|9211.8|9214.8|9212.7|9211.9|9210.2|836
1638250500000|2021-11-30 05:35:00|9213.4|9211.9|9213.4|9211.9|9215.6|9213.4|9211.7|9209.9|601
1638250800000|2021-11-30 05:40:00|9213.5|9212|9213.4|9211.9|9213.8|9212.1|9212.4|9210.4|386
1638251100000|2021-11-30 05:45:00|9213.5|9212|9214.6|9213.1|9215.5|9213.5|9212.5|9210.9|496
1638251400000|2021-11-30 05:50:00|9214.7|9213.2|9212.3|9210.8|9215.1|9213.3|9211.4|9209.9|426
1638251700000|2021-11-30 05:55:00|9212.2|9210.7|9212.1|9210.6|9213.5|9211.9|9209.9|9208.4|519
1638252000000|2021-11-30 06:00:00|9212.2|9210.7|9210.3|9208.8|9214.1|9212.3|9208.8|9206.9|707
1638252300000|2021-11-30 06:05:00|9210.2|9208.7|9212.4|9210.9|9213.1|9211.2|9208.8|9207.2|803
1638252600000|2021-11-30 06:10:00|9212.9|9210.5|9215.1|9213.6|9216.1|9214|9212.1|9210.3|531
1638252900000|2021-11-30 06:15:00|9215.2|9213.7|9217.5|9216|9218.6|9216.8|9215.2|9213.3|497
1638253200000|2021-11-30 06:20:00|9217.6|9216.1|9217.8|9216.3|9219.3|9217.8|9216.2|9214.6|362
1638253500000|2021-11-30 06:25:00|9217.5|9216|9215.7|9214.2|9218|9216.3|9215.6|9214|283
1638253800000|2021-11-30 06:30:00|9216|9214.5|9214.2|9212.7|9216.4|9214.5|9212|9210.5|395
1638254100000|2021-11-30 06:35:00|9214.1|9212.6|9212.2|9210.7|9214.4|9212.7|9211.3|9209.3|400
1638254400000|2021-11-30 06:40:00|9212.1|9210.6|9211.3|9209.8|9213.1|9211.6|9210.9|9209.4|424
1638254700000|2021-11-30 06:45:00|9211.5|9210|9210.9|9209.4|9212.6|9210.9|9210.3|9208.8|272
1638255000000|2021-11-30 06:50:00|9210.8|9209.3|9209.4|9207.9|9210.8|9209.3|9206.1|9204.6|579
1638255300000|2021-11-30 06:55:00|9209.3|9207.8|9210.3|9207.9|9211.3|9209.3|9208.3|9206.3|598
1638255600000|2021-11-30 07:00:00|9209.4|9207.6|9209.8|9208.3|9211.4|9209.9|9207.1|9205.1|809
1638255900000|2021-11-30 07:05:00|9209.7|9208.2|9210.9|9209.4|9211.6|9210.1|9207.6|9206.1|559
1638256200000|2021-11-30 07:10:00|9210.1|9208.6|9214.2|9212.7|9214.2|9212.7|9209.1|9207.6|752
1638256500000|2021-11-30 07:15:00|9214.4|9212.9|9214.5|9213|9216.4|9214.9|9212.3|9210.8|531
1638256800000|2021-11-30 07:20:00|9214.4|9212.9|9219.3|9217.8|9221.5|9219.6|9214.1|9212.6|700
1638257100000|2021-11-30 07:25:00|9219.4|9217.9|9215.5|9214|9220.2|9218.7|9214.7|9213.2|648
1638257400000|2021-11-30 07:30:00|9215.2|9213.7|9211.8|9210.3|9216.8|9215.3|9209|9207.5|721
1638257700000|2021-11-30 07:35:00|9211.9|9210.4|9208.7|9207.2|9212.9|9211.4|9206.8|9205.3|666
1638258000000|2021-11-30 07:40:00|9209|9207.5|9204.6|9203.1|9209.5|9208|9204.4|9202.9|725
1638258300000|2021-11-30 07:45:00|9204.7|9203.2|9206.2|9204.7|9207.7|9206.2|9204.3|9202.7|721
1638258600000|2021-11-30 07:50:00|9206.3|9204.8|9206.8|9205.3|9207.3|9205.8|9204|9202.5|499
1638258900000|2021-11-30 07:55:00|9206.7|9205.2|9207.8|9206.3|9208.6|9206.9|9204.9|9203.4|528
1638259200000|2021-11-30 08:00:00|9208.2|9206.7|9202.8|9201.3|9210.3|9208.4|9201.6|9200.1|852
1638259500000|2021-11-30 08:05:00|9202.9|9201.4|9202|9200.5|9203.2|9201.7|9201.3|9199.8|792
1638259800000|2021-11-30 08:10:00|9202.1|9200.6|9206.5|9205|9206.5|9205|9201.7|9200.2|795
1638260100000|2021-11-30 08:15:00|9206.4|9204.9|9210.8|9209.3|9212.1|9210.6|9206.4|9204.9|780
1638260400000|2021-11-30 08:20:00|9210.7|9209.2|9206.3|9204.8|9210.7|9209.2|9206|9204.5|621
1638260700000|2021-11-30 08:25:00|9206.2|9204.7|9205.5|9204|9208.5|9207|9203.5|9202|625
1638261000000|2021-11-30 08:30:00|9205.4|9203.9|9203|9201.5|9206|9204.5|9201.6|9200.1|732
1638261300000|2021-11-30 08:35:00|9202.9|9201.4|9202.4|9200.9|9205.9|9204.4|9201.6|9200.1|840
1638261600000|2021-11-30 08:40:00|9202.5|9201|9202.4|9200.9|9204|9202.5|9201.7|9200.2|620
1638261900000|2021-11-30 08:45:00|9202.3|9200.8|9202.1|9200.6|9203.1|9201.6|9199.7|9198.2|717
1638262200000|2021-11-30 08:50:00|9202.2|9200.7|9200.5|9199|9203|9201.5|9198.7|9197.2|511
1638262500000|2021-11-30 08:55:00|9200.2|9198.7|9201.5|9200|9201.9|9200.4|9198.9|9197.4|515
1638262800000|2021-11-30 09:00:00|9201|9199.5|9196.1|9194.6|9201.3|9199.8|9195.8|9194.3|712
1638263100000|2021-11-30 09:05:00|9196.2|9194.7|9193.4|9191.9|9196.8|9195.3|9192.6|9191.1|609
1638263400000|2021-11-30 09:10:00|9193.5|9192|9193.2|9191.7|9196.2|9194.7|9192.7|9191.2|652
1638263700000|2021-11-30 09:15:00|9193.1|9191.6|9192.8|9191.3|9194.2|9192.7|9192.5|9191|450
1638264000000|2021-11-30 09:20:00|9192.7|9191.2|9191.5|9190|9193.4|9191.9|9191.2|9189.7|458
1638264300000|2021-11-30 09:25:00|9191.4|9189.9|9184.9|9183.4|9191.6|9190.1|9183.4|9181.9|717
1638264600000|2021-11-30 09:30:00|9185.1|9183.6|9183.8|9182.3|9186.2|9184.5|9181.2|9179.7|790
1638264900000|2021-11-30 09:35:00|9184|9182.5|9183.6|9182.1|9185.9|9184.4|9181.5|9180|620
1638265200000|2021-11-30 09:40:00|9183.5|9182|9182.1|9180.6|9184.3|9182.8|9180.8|9179.3|637
1638265500000|2021-11-30 09:45:00|9182.2|9180.7|9181|9179.5|9184.1|9182.6|9180.8|9179.3|462
1638265800000|2021-11-30 09:50:00|9180.9|9179.4|9187.5|9186|9187.7|9186.2|9180.7|9179.2|618
1638266100000|2021-11-30 09:55:00|9187.3|9185.8|9182.4|9180.9|9187.3|9185.8|9182.1|9180.6|362
1638266400000|2021-11-30 10:00:00|9182.3|9180.8|9181.3|9179.8|9183.4|9181.9|9180.7|9179.2|469
1638266700000|2021-11-30 10:05:00|9181|9179.5|9182.1|9180.6|9183.1|9181.6|9179|9177.5|483
1638267000000|2021-11-30 10:10:00|9182.2|9180.7|9183.1|9181.6|9185.4|9183.9|9181|9179.5|521
1638267300000|2021-11-30 10:15:00|9183|9181.5|9180|9178.5|9184.2|9182.6|9179.4|9177.9|433
1638267600000|2021-11-30 10:20:00|9179.9|9178.4|9180.3|9178.8|9183.1|9181.6|9179.5|9178|516
1638267900000|2021-11-30 10:25:00|9180.4|9178.9|9181.2|9179.7|9183.5|9182|9180.3|9178.8|374
1638268200000|2021-11-30 10:30:00|9181.3|9179.8|9180.1|9178.6|9182.1|9180.6|9179.1|9177.6|488
1638268500000|2021-11-30 10:35:00|9180|9178.5|9180.1|9178.6|9180.5|9179|9178|9176.5|429
1638268800000|2021-11-30 10:40:00|9179.8|9178.3|9175.3|9173.8|9179.9|9178.4|9175.2|9173.7|472
1638269100000|2021-11-30 10:45:00|9175.4|9173.9|9179.5|9178|9179.7|9178.2|9172.3|9170.8|720
1638269400000|2021-11-30 10:50:00|9179.2|9177.7|9179.9|9178.4|9179.9|9178.4|9176.4|9174.9|422
1638269700000|2021-11-30 10:55:00|9179.8|9178.3|9180.3|9178.8|9180.6|9179.1|9176.6|9175.1|455
1638270000000|2021-11-30 11:00:00|9180.5|9179|9178.9|9177.4|9181.3|9179.8|9178.3|9176.8|462
1638270300000|2021-11-30 11:05:00|9178.8|9177.3|9179.8|9178.3|9180|9178.5|9177.3|9175.8|383
1638270600000|2021-11-30 11:10:00|9179.9|9178.4|9179.4|9177.9|9180.9|9179.4|9178|9176.5|405
1638270900000|2021-11-30 11:15:00|9179.3|9177.8|9179.2|9177.7|9179.4|9177.9|9177.3|9175.8|432
1638271200000|2021-11-30 11:20:00|9179.3|9177.8|9182.1|9180.6|9182.6|9181.1|9177.8|9176.3|449
1638271500000|2021-11-30 11:25:00|9182.2|9180.7|9182.9|9181.4|9184.4|9182.9|9181.5|9180|494
1638271800000|2021-11-30 11:30:00|9183|9181.5|9182.9|9181.4|9183.8|9182.3|9180.4|9178.9|510
1638272100000|2021-11-30 11:35:00|9183|9181.5|9181.8|9180.3|9183.3|9181.8|9181.1|9179.6|449
1638272400000|2021-11-30 11:40:00|9181.9|9180.4|9184.8|9183.3|9185.2|9183.7|9181.3|9179.8|399
1638272700000|2021-11-30 11:45:00|9184.6|9183.1|9185.6|9184.1|9186.2|9184.7|9184.1|9182.6|380
1638273000000|2021-11-30 11:50:00|9185.5|9184|9187|9185.5|9189.4|9187.9|9184.3|9182.8|533
1638273300000|2021-11-30 11:55:00|9186.9|9185.4|9188.5|9187|9191.7|9190.2|9186.8|9185.3|614
1638273600000|2021-11-30 12:00:00|9188.6|9187.1|9184.7|9183.2|9189.4|9187.9|9184.3|9182.8|483
1638273900000|2021-11-30 12:05:00|9184.8|9183.3|9190.6|9189.1|9191.6|9190.1|9183.7|9182.2|401
1638274200000|2021-11-30 12:10:00|9190.5|9189|9196.3|9194.8|9197.4|9195.9|9189.6|9188.1|483
1638274500000|2021-11-30 12:15:00|9196.4|9194.9|9191.1|9189.6|9196.4|9194.9|9190.3|9188.8|328
1638274800000|2021-11-30 12:20:00|9191|9189.5|9190.4|9188.9|9191.7|9190.2|9189.1|9187.6|432
1638275100000|2021-11-30 12:25:00|9190.3|9188.8|9192.8|9191.3|9194.8|9193.3|9190|9188.5|583
1638275400000|2021-11-30 12:30:00|9192.7|9191.2|9189|9187.5|9192.8|9191.3|9188.3|9186.8|501
1638275700000|2021-11-30 12:35:00|9188.9|9187.4|9183.7|9182.2|9189.3|9187.8|9183.7|9182.2|416
1638276000000|2021-11-30 12:40:00|9183.9|9182.4|9182.5|9181|9184|9182.5|9181.8|9180.3|454
1638276300000|2021-11-30 12:45:00|9182.6|9181.1|9186.5|9185|9186.8|9185.3|9182.6|9181.1|403
1638276600000|2021-11-30 12:50:00|9186.4|9184.9|9186.5|9185|9187.7|9186.2|9185.5|9184|285
1638276900000|2021-11-30 12:55:00|9186.4|9184.9|9187.9|9186.4|9188.3|9186.8|9185.4|9183.9|397
1638277200000|2021-11-30 13:00:00|9187.8|9186.3|9185.1|9183.6|9188.3|9186.8|9184.3|9182.8|592
1638277500000|2021-11-30 13:05:00|9184.8|9183.3|9182|9180.5|9184.9|9183.4|9181.2|9179.7|523
1638277800000|2021-11-30 13:10:00|9181.9|9180.4|9180|9178.5|9184.5|9183|9178.8|9177.3|588
1638278100000|2021-11-30 13:15:00|9180.1|9178.6|9181.8|9180.3|9182.4|9180.9|9179.2|9177.7|464
1638278400000|2021-11-30 13:20:00|9181.9|9180.4|9177.6|9176.1|9181.9|9180.4|9176.8|9175.3|489
1638278700000|2021-11-30 13:25:00|9177.5|9176|9175|9173.5|9178.6|9177.1|9174.5|9173|255
1638279000000|2021-11-30 13:30:00|9175.1|9173.6|9172.1|9170.6|9175.2|9173.7|9171.8|9170.3|607
1638279300000|2021-11-30 13:35:00|9171.9|9170.4|9170.9|9169.4|9173.9|9172.4|9169.5|9167.6|826
1638279600000|2021-11-30 13:40:00|9170.8|9169.3|9172.9|9171.4|9173|9171.5|9168.9|9167.4|620
1638279900000|2021-11-30 13:45:00|9172.5|9171|9176.9|9175.4|9177.2|9175.7|9171.8|9170.2|594
1638280200000|2021-11-30 13:50:00|9176.8|9175.3|9176.9|9175.4|9179.1|9177.6|9176|9174.5|440
1638280500000|2021-11-30 13:55:00|9177|9175.5|9178.5|9177|9179.9|9178.4|9175.9|9174.4|610
1638280800000|2021-11-30 14:00:00|9178.6|9177.1|9178.9|9177.4|9180|9178.5|9175.9|9174.4|554
1638281100000|2021-11-30 14:05:00|9179|9177.5|9179.4|9177.9|9180.6|9179|9177|9175.5|523
1638281400000|2021-11-30 14:10:00|9179.3|9177.8|9178.9|9177.4|9180.6|9179.1|9177.1|9175.6|441
1638281700000|2021-11-30 14:15:00|9178.8|9177.3|9176.8|9175.3|9179|9177.5|9174|9172.5|549
1638282000000|2021-11-30 14:20:00|9176.7|9175.2|9173.6|9172.1|9179.4|9177.9|9173.6|9172.1|453
1638282300000|2021-11-30 14:25:00|9173.5|9172|9167.3|9165.8|9173.5|9172|9166.1|9163.8|568
1638282600000|2021-11-30 14:30:00|9167.4|9165.9|9166.1|9164.6|9170.6|9169.1|9164.6|9163.1|866
1638282900000|2021-11-30 14:35:00|9166.2|9164.7|9164|9162.5|9167.5|9166|9163.6|9162.1|557
1638283200000|2021-11-30 14:40:00|9164.1|9162.6|9164.8|9162.4|9168|9166.5|9163.9|9162.4|387
1638283500000|2021-11-30 14:45:00|9164.4|9162.9|9162.4|9160.9|9164.8|9163.3|9158.9|9157.2|983
1638283800000|2021-11-30 14:50:00|9162.5|9161|9162.3|9160.8|9162.9|9161.4|9158.9|9157.2|802
1638284100000|2021-11-30 14:55:00|9162.4|9160.9|9162.3|9159.9|9165.2|9163.7|9159.1|9157.4|790
1638284400000|2021-11-30 15:00:00|9162.1|9160.6|9165.2|9163.7|9165.2|9163.7|9158.2|9156.6|754
1638284700000|2021-11-30 15:05:00|9165|9163.5|9164.5|9163|9168|9166.2|9163.8|9162.3|866
1638285000000|2021-11-30 15:10:00|9164.4|9162.9|9164.9|9163.4|9168.2|9166.7|9160.6|9159.1|824
1638285300000|2021-11-30 15:15:00|9165|9163.5|9166.9|9165.4|9168.3|9166.8|9164.3|9162.8|733
1638285600000|2021-11-30 15:20:00|9166.8|9165.3|9168.9|9167.4|9174.7|9173.2|9166.4|9164.9|837
1638285900000|2021-11-30 15:25:00|9168.8|9167.3|9168|9166.5|9169.5|9168|9162.1|9160.6|864
1638286200000|2021-11-30 15:30:00|9167.8|9166.3|9176.8|9175.3|9177.2|9175.7|9167.3|9165.8|1067
1638286500000|2021-11-30 15:35:00|9177.1|9175.6|9199.1|9196.7|9206|9204|9176.8|9175.3|1744
1638286800000|2021-11-30 15:40:00|9199|9196.6|9207.1|9205.6|9208.9|9206.7|9198|9196.2|1369
1638287100000|2021-11-30 15:45:00|9207.2|9205.7|9211.6|9210.1|9215.7|9213.7|9204.9|9203.4|1547
1638287400000|2021-11-30 15:50:00|9211.8|9210.3|9233.5|9230.8|9247.2|9244.8|9208.7|9206.4|1905
1638287700000|2021-11-30 15:55:00|9233.2|9230.9|9249.7|9247.3|9261.2|9258.1|9232.9|9230.8|2079
1638288000000|2021-11-30 16:00:00|9249.5|9247.1|9244.8|9242.4|9268.4|9265.6|9239.5|9236.2|1868
1638288300000|2021-11-30 16:05:00|9244.7|9242.3|9219.1|9216.7|9246.2|9243.8|9218.8|9216.6|1575
1638288600000|2021-11-30 16:10:00|9219.3|9216.9|9220.6|9219.1|9229.6|9227.8|9217.4|9215.1|1281
1638288900000|2021-11-30 16:15:00|9221.1|9218.7|9228.4|9226.9|9231.1|9229|9220|9218.2|1119
1638289200000|2021-11-30 16:20:00|9228.5|9227|9224.1|9222.6|9232.5|9230.6|9221.7|9219.9|1239
1638289500000|2021-11-30 16:25:00|9224.2|9222.7|9220.8|9219.3|9229|9227.5|9220.2|9218.3|1086
1638289800000|2021-11-30 16:30:00|9221|9219.5|9219.3|9217.8|9228.5|9227|9218.9|9216.9|970
1638290100000|2021-11-30 16:35:00|9219.5|9218|9221.2|9219.7|9224.7|9222.9|9218.1|9216.6|947
1638290400000|2021-11-30 16:40:00|9221.7|9220.2|9223.5|9222|9226.1|9224.6|9220.8|9218.9|878
1638290700000|2021-11-30 16:45:00|9223.4|9221.9|9210.2|9208.7|9223.5|9222|9209.9|9208|1184
1638291000000|2021-11-30 16:50:00|9210.6|9209.1|9214.9|9213.4|9218.8|9216.6|9210.2|9208.7|687
1638291300000|2021-11-30 16:55:00|9215|9213.5|9218|9216.5|9220.9|9219.1|9211.2|9209.7|804
1638291600000|2021-11-30 17:00:00|9218.1|9216.6|9223|9221.5|9223|9221.5|9216.2|9214.4|749
1638291900000|2021-11-30 17:05:00|9223.1|9221.6|9217.4|9215.9|9223.7|9222.2|9216.6|9214.5|807
1638292200000|2021-11-30 17:10:00|9217.3|9215.8|9217.6|9216.1|9218.4|9216.5|9211.3|9209.4|815
1638292500000|2021-11-30 17:15:00|9217.5|9216|9219.9|9218.4|9221.2|9219.7|9214.1|9212.6|652
1638292800000|2021-11-30 17:20:00|9220|9218.5|9216.3|9214.8|9220|9218.5|9215.9|9214.3|607
1638293100000|2021-11-30 17:25:00|9216.2|9214.7|9213.3|9211.8|9219.6|9218.1|9212.9|9211.4|590
1638293400000|2021-11-30 17:30:00|9213.1|9211.6|9206.2|9204.7|9214.1|9212.6|9204.4|9202.7|680
1638293700000|2021-11-30 17:35:00|9206.1|9204.6|9205.6|9204.1|9210.2|9208.6|9205.1|9203.6|699
1638294000000|2021-11-30 17:40:00|9205.7|9204.2|9206.5|9205|9208.1|9206.6|9204.5|9203|590
1638294300000|2021-11-30 17:45:00|9206.6|9205.1|9206.4|9204.9|9208.6|9207.1|9205.2|9203.7|468
1638294600000|2021-11-30 17:50:00|9206.3|9204.8|9200|9198.5|9207.7|9206.2|9199.3|9197.8|548
1638294900000|2021-11-30 17:55:00|9199.9|9198.4|9203.8|9202.3|9205.3|9203.7|9199.5|9198|557
1638295200000|2021-11-30 18:00:00|9204.2|9201.8|9200.8|9199.3|9206.1|9204.3|9199.8|9197.9|483
1638295500000|2021-11-30 18:05:00|9200.9|9199.4|9198.9|9197.4|9201.3|9199.8|9198.5|9197|525
1638295800000|2021-11-30 18:10:00|9198.8|9197.3|9198|9196.5|9198.8|9197.3|9194.8|9193.3|683
1638296100000|2021-11-30 18:15:00|9197.9|9196.4|9195.3|9193.8|9198|9196.5|9193.4|9191.6|386
1638296400000|2021-11-30 18:20:00|9195.2|9193.7|9193.7|9192.2|9195.4|9193.9|9192|9190.5|404
1638296700000|2021-11-30 18:25:00|9193.8|9192.3|9194.2|9192.7|9194.9|9193.4|9193|9191.5|316
1638297000000|2021-11-30 18:30:00|9194.1|9192.6|9192.9|9191.4|9197.2|9195.7|9191|9189.5|466
1638297300000|2021-11-30 18:35:00|9192.8|9191.3|9196.2|9194.7|9197.4|9195.8|9192.4|9190.4|444
1638297600000|2021-11-30 18:40:00|9196.1|9194.6|9198.7|9197.2|9200.3|9198.8|9195.4|9193.9|262
1638297900000|2021-11-30 18:45:00|9198.6|9197.1|9197.4|9195.9|9199.6|9198.1|9196.2|9194.7|336
1638298200000|2021-11-30 18:50:00|9197.3|9195.8|9195.7|9194.2|9197.9|9196.4|9195.4|9193.9|409
1638298500000|2021-11-30 18:55:00|9195.6|9194.1|9200.5|9199|9200.9|9199.4|9195.4|9193.9|509
1638298800000|2021-11-30 19:00:00|9200.6|9199.1|9199.3|9197.8|9201.6|9200.1|9198.5|9197|338
1638299100000|2021-11-30 19:05:00|9199.4|9197.9|9199.7|9198.2|9202|9200.5|9198.4|9196.9|310
1638299400000|2021-11-30 19:10:00|9199.6|9198.1|9198|9196.5|9200.5|9199|9196.7|9195.2|265
1638299700000|2021-11-30 19:15:00|9197.9|9196.4|9198.8|9197.3|9200.1|9198.6|9197.8|9196.3|245
1638300000000|2021-11-30 19:20:00|9198.7|9197.2|9198.6|9197.1|9199.7|9198.2|9198|9196.5|251
1638300300000|2021-11-30 19:25:00|9198.7|9197.2|9197.5|9196|9198.7|9197.2|9195.7|9194.2|368
1638300600000|2021-11-30 19:30:00|9197.6|9196.1|9194.3|9192.8|9198|9196.5|9194.3|9192.8|366
1638300900000|2021-11-30 19:35:00|9194.4|9192.9|9194.3|9192.8|9194.9|9193.4|9193|9191.5|362
1638301200000|2021-11-30 19:40:00|9194.2|9192.7|9192.5|9191|9194.7|9193.2|9190.8|9189.3|458
1638301500000|2021-11-30 19:45:00|9192.4|9190.9|9191.7|9190.2|9193.8|9192.3|9190.7|9189.2|448
1638301800000|2021-11-30 19:50:00|9191.6|9190.1|9194.5|9193|9196.9|9195.2|9191.3|9189.8|569
1638302100000|2021-11-30 19:55:00|9194.7|9193.2|9186.4|9184.9|9195.3|9193.8|9186.2|9184.7|627
1638302400000|2021-11-30 20:00:00|9186.1|9184.6|9191|9189.5|9192.3|9190.8|9185.1|9183.6|857
1638302700000|2021-11-30 20:05:00|9190.7|9189.2|9190.4|9188.9|9191.3|9189.8|9189|9187.5|281
1638303000000|2021-11-30 20:10:00|9190.3|9188.8|9189.6|9188.1|9190.4|9188.9|9187.6|9186.1|188
1638303300000|2021-11-30 20:15:00|9189.7|9188.2|9186.2|9184.7|9189.8|9188.3|9185.8|9184.3|257
1638303600000|2021-11-30 20:20:00|9186|9184.5|9186.7|9185.2|9188.8|9187.3|9185.9|9184.4|399
1638303900000|2021-11-30 20:25:00|9186.6|9185.1|9186.6|9185.1|9188.7|9186.9|9186.6|9185.1|271
1638304200000|2021-11-30 20:30:00|9186.7|9185.2|9186.2|9184.7|9187.5|9185.7|9185.5|9184|254
1638304500000|2021-11-30 20:35:00|9186.3|9184.8|9186.8|9185.3|9188.5|9186.5|9186.1|9184.2|284
1638304800000|2021-11-30 20:40:00|9187.3|9184.8|9187.3|9185.8|9187.7|9185.8|9185.9|9184.1|276
1638305100000|2021-11-30 20:45:00|9187.2|9185.7|9186.2|9184.7|9188|9186.5|9185.7|9184|264
1638305400000|2021-11-30 20:50:00|9186.3|9184.8|9185.7|9184.2|9187.9|9185.8|9185.7|9184.1|281
1638305700000|2021-11-30 20:55:00|9185.6|9184.1|9180.9|9179.4|9187.3|9184.9|9180.6|9178.7|457
1638306000000|2021-11-30 21:00:00|9181|9179.5|9181|9179.5|9181.7|9179.8|9180.4|9178.3|381
1638306300000|2021-11-30 21:05:00|9181.1|9179.6|9181.9|9179.5|9183.8|9181.8|9180.9|9178.9|309
1638306600000|2021-11-30 21:10:00|9181.8|9179.4|9181.7|9180.2|9183.3|9181.6|9181.2|9179.3|250
1638306900000|2021-11-30 21:15:00|9181.8|9180.3|9183.1|9181.6|9183.6|9181.7|9181.5|9179.9|212
1638307200000|2021-11-30 21:20:00|9183|9181.5|9182.9|9181.4|9184.7|9182.2|9182.4|9180.9|189
1638307500000|2021-11-30 21:25:00|9182.8|9181.3|9183.8|9182.3|9184.1|9182.5|9181.4|9179.9|255
1638307800000|2021-11-30 21:30:00|9183.9|9182.4|9187.2|9185.7|9188.1|9186|9183.7|9182.2|225
1638308100000|2021-11-30 21:35:00|9187.3|9185.8|9184.8|9183.3|9187.7|9186.2|9184.7|9183.1|123
1638308400000|2021-11-30 21:40:00|9184.7|9183.2|9184.4|9182.9|9186.2|9184.3|9184|9182.5|171
1638308700000|2021-11-30 21:45:00|9184.5|9183|9185.7|9183.3|9187|9184.5|9184.3|9182.4|245
1638309000000|2021-11-30 21:50:00|9185.6|9183.2|9184.9|9182.5|9187.5|9185|9184.2|9181.8|274
1638309300000|2021-11-30 21:55:00|9185.2|9182.3|9196.8|9181.8|9196.8|9183.3|9184.3|9178.7|296
1638309600000|2021-11-30 22:00:00|9197.7|9182.7|9202|9187|9209.7|9194.7|9196.9|9181.9|133
1638309900000|2021-11-30 22:05:00|9201.5|9186.5|9198.1|9183.1|9203|9188|9197.5|9182.5|80
1638310200000|2021-11-30 22:10:00|9197|9182|9199.2|9184.2|9202.7|9187.7|9197|9182|183
1638310500000|2021-11-30 22:15:00|9199.3|9184.3|9195.7|9180.7|9203.1|9188.1|9194.9|9179.9|205
1638310800000|2021-11-30 22:20:00|9195.6|9180.6|9197|9182|9199.6|9184.6|9193|9179.1|213
1638311100000|2021-11-30 22:25:00|9197.2|9182.2|9197.8|9182.8|9200.3|9185.3|9193.8|9178.8|187
1638311400000|2021-11-30 22:30:00|9196.9|9181.9|9198.4|9183.4|9200.7|9185.7|9193.9|9178.9|499
1638311700000|2021-11-30 22:35:00|9198.5|9183.5|9195.4|9180.4|9202.4|9187.4|9192.9|9177.9|344
1638312000000|2021-11-30 22:40:00|9195.3|9180.3|9196.9|9181.9|9198.7|9183.7|9194.8|9179.8|237
1638312300000|2021-11-30 22:45:00|9195.3|9180.3|9195.6|9180.6|9198.9|9183.9|9194.7|9179.8|421
1638312600000|2021-11-30 22:50:00|9195.7|9180.7|9195.6|9182.7|9197.6|9183|9193.4|9180.2|467
1638312900000|2021-11-30 22:55:00|9195.7|9182.9|9194.4|9182.5|9198.5|9183.8|9192.6|9180.6|518
1638313200000|2021-11-30 23:00:00|9193.6|9182.3|9188.9|9186.3|9196|9187.2|9188.2|9177|705
1638313500000|2021-11-30 23:05:00|9189.3|9186.5|9189.9|9187|9190.9|9187.9|9188.6|9185.7|384
1638313800000|2021-11-30 23:10:00|9189.8|9186.7|9191.1|9188.2|9195.3|9189.4|9189.6|9184.3|491
1638314100000|2021-11-30 23:15:00|9191.2|9187.9|9190.7|9188.3|9191.8|9188.9|9189|9187.1|302
1638314400000|2021-11-30 23:20:00|9190.2|9188.7|9190.1|9188.6|9191.7|9190.1|9189.9|9188.2|175
1638314700000|2021-11-30 23:25:00|9189.9|9188.4|9193.3|9191.8|9193.8|9192|9189.9|9188.4|212
1638315000000|2021-11-30 23:30:00|9193.2|9191.7|9191.1|9188.7|9194.7|9192.7|9190.7|9188.2|336
1638315300000|2021-11-30 23:35:00|9191|9188.6|9193.3|9190.9|9193.7|9191.4|9190.9|9188.6|252
1638315600000|2021-11-30 23:40:00|9193.2|9190.8|9193.5|9192|9194.3|9192.5|9191.8|9189.9|294
1638315900000|2021-11-30 23:45:00|9193.2|9191.7|9193.8|9192.3|9194.9|9192.9|9192.9|9190.9|211
1638316200000|2021-11-30 23:50:00|9193.9|9192.4|9195|9192.6|9195.2|9193.3|9193|9191.5|246
1638316500000|2021-11-30 23:55:00|9194.9|9192.5|9196.8|9194.4|9196.8|9195.1|9194.5|9192.5|164
1638316800000|2021-12-01 00:00:00|9196.9|9194.5|9195.5|9194|9197.3|9195.4|9194.2|9192.7|346
1638317100000|2021-12-01 00:05:00|9195.8|9194.3|9194.3|9192.8|9196.4|9194.6|9193.7|9192.2|248
1638317400000|2021-12-01 00:10:00|9194.4|9192.9|9191.7|9190.2|9194.5|9193|9190.9|9189.4|246
1638317700000|2021-12-01 00:15:00|9191.8|9190.3|9191.9|9190.4|9192.9|9191.4|9190.8|9189.3|246
1638318000000|2021-12-01 00:20:00|9191.8|9190.3|9192.3|9190.8|9192.8|9191.3|9191.3|9189.5|233
1638318300000|2021-12-01 00:25:00|9192.5|9191|9192.6|9191.1|9193.6|9192|9192.4|9190.3|274
1638318600000|2021-12-01 00:30:00|9192.7|9191.2|9194|9192.5|9195.4|9193|9192.4|9190.4|421
1638318900000|2021-12-01 00:35:00|9193.8|9192.3|9194.2|9192.7|9195|9193.5|9192.3|9190.8|239
1638319200000|2021-12-01 00:40:00|9194.3|9192.8|9194.1|9192.6|9196|9194.5|9193.2|9191.6|260
1638319500000|2021-12-01 00:45:00|9194.2|9192.7|9196.9|9195.4|9197|9195.5|9193.4|9191.9|270
1638319800000|2021-12-01 00:50:00|9197|9195.5|9199.7|9197.3|9199.9|9197.9|9196.1|9194.6|317
1638320100000|2021-12-01 00:55:00|9199.8|9197.4|9198.3|9196.8|9200.1|9198.6|9197.6|9195.6|302
1638320400000|2021-12-01 01:00:00|9198.2|9196.7|9199.4|9197.9|9200.6|9198.6|9195.6|9194.1|388
1638320700000|2021-12-01 01:05:00|9199.5|9198|9203.9|9202.4|9204.1|9202.4|9198.7|9197.2|424
1638321000000|2021-12-01 01:10:00|9203.8|9202.3|9209.5|9208|9212.8|9211.2|9203.6|9202.1|528
1638321300000|2021-12-01 01:15:00|9209.8|9207.4|9210.1|9208.6|9210.6|9208.8|9207.7|9206.2|363
1638321600000|2021-12-01 01:20:00|9210|9208.5|9210.5|9208.1|9211.8|9209.8|9208.4|9206.1|497
1638321900000|2021-12-01 01:25:00|9210.6|9208.2|9211.5|9210|9212|9210|9209.3|9207.6|255
1638322200000|2021-12-01 01:30:00|9211.6|9210.1|9207.8|9206.3|9212.4|9210.5|9207.7|9206.1|398
1638322500000|2021-12-01 01:35:00|9208|9206.5|9207.6|9206.1|9208.7|9207.2|9206.5|9205|247
1638322800000|2021-12-01 01:40:00|9207.5|9206|9205.1|9203.6|9207.9|9206.3|9205|9203.1|237
1638323100000|2021-12-01 01:45:00|9205.2|9203.7|9207.8|9206.3|9207.9|9206.4|9205.2|9203.2|270
1638323400000|2021-12-01 01:50:00|9207.7|9206.2|9213.5|9212|9213.7|9212.2|9207.6|9206.1|318
1638323700000|2021-12-01 01:55:00|9213.6|9212.1|9213.9|9212.4|9214|9212.5|9211.9|9210.1|277
1638324000000|2021-12-01 02:00:00|9214|9212.5|9211.8|9210.3|9214.7|9213.2|9211.2|9209.7|247
1638324300000|2021-12-01 02:05:00|9211.9|9210.4|9215.6|9214.1|9215.7|9214.2|9211.9|9210.4|228
1638324600000|2021-12-01 02:10:00|9215.7|9214.2|9214.5|9213|9216.4|9214.9|9214.5|9213|170
1638324900000|2021-12-01 02:15:00|9214.6|9213.1|9214.3|9212.8|9215.4|9213.9|9213.5|9212|149
1638325200000|2021-12-01 02:20:00|9214.2|9212.7|9211.9|9210.4|9214.5|9213|9211.8|9210.3|194
1638325500000|2021-12-01 02:25:00|9212|9210.5|9215|9213.5|9215.1|9213.6|9212|9210.5|140
1638325800000|2021-12-01 02:30:00|9214.9|9213.4|9218.1|9216.6|9219|9217.5|9214.9|9213.4|356
1638326100000|2021-12-01 02:35:00|9218|9216.5|9217.4|9215.9|9219|9217.5|9216.5|9215|223
1638326400000|2021-12-01 02:40:00|9217.3|9215.8|9215.1|9213.6|9217.4|9215.9|9214.4|9212.9|207
1638326700000|2021-12-01 02:45:00|9215.3|9213.8|9215|9213.5|9216.3|9214.7|9214.4|9212.9|252
1638327000000|2021-12-01 02:50:00|9215.1|9213.6|9215.5|9214|9216|9214.5|9214.5|9213|195
1638327300000|2021-12-01 02:55:00|9215.4|9213.9|9214|9212.5|9216|9214.3|9213.3|9211.8|219
1638327600000|2021-12-01 03:00:00|9213.9|9212.4|9207.7|9206.2|9214|9212.5|9207.3|9205.7|227
1638327900000|2021-12-01 03:05:00|9207.5|9206|9206.1|9204.6|9207.6|9206.1|9205.7|9203.8|143
1638328200000|2021-12-01 03:10:00|9206|9204.5|9206|9203.6|9207.1|9205.6|9205.4|9203.3|222
1638328500000|2021-12-01 03:15:00|9205.9|9203.5|9204.4|9202.9|9206.2|9204.7|9203.3|9201.8|264
1638328800000|2021-12-01 03:20:00|9204.5|9203|9207|9205.5|9207.2|9205.7|9204.4|9202.6|171
1638329100000|2021-12-01 03:25:00|9206.9|9205.4|9208.6|9207.1|9208.7|9207.2|9206.9|9205.1|100
1638329400000|2021-12-01 03:30:00|9208.5|9207|9205.6|9204.1|9208.5|9207|9205.6|9203.7|173
1638329700000|2021-12-01 03:35:00|9205.7|9204.2|9206.3|9204.8|9206.9|9205.4|9205.3|9203.8|210
1638330000000|2021-12-01 03:40:00|9206.2|9204.7|9204.4|9202.9|9207|9205.5|9203.9|9202.4|168
1638330300000|2021-12-01 03:45:00|9204.5|9203|9203.7|9202.2|9205.3|9203.8|9203.7|9202.2|178
1638330600000|2021-12-01 03:50:00|9203.8|9202.3|9203.3|9201.8|9204.4|9202.9|9203|9201.5|139
1638330900000|2021-12-01 03:55:00|9203.4|9201.9|9207.1|9205.6|9207.2|9205.7|9203.4|9201.9|176
1638331200000|2021-12-01 04:00:00|9207|9205.5|9209.4|9207.9|9210.2|9208.7|9207|9205.5|159
1638331500000|2021-12-01 04:05:00|9209.5|9208|9208.8|9207.3|9210.2|9208.7|9208.6|9207.1|90
1638331800000|2021-12-01 04:10:00|9208.7|9207.2|9207.5|9206|9209.4|9207.9|9207.4|9205.9|93
1638332100000|2021-12-01 04:15:00|9207.2|9205.7|9204.8|9203.3|9207.3|9205.8|9204.4|9202.9|156
1638332400000|2021-12-01 04:20:00|9204.9|9203.4|9205.1|9203.6|9205.9|9204.4|9204.6|9202.7|113
1638332700000|2021-12-01 04:25:00|9205|9203.5|9205.2|9203.7|9206.1|9204.5|9204.6|9203.1|94
1638333000000|2021-12-01 04:30:00|9205.3|9203.8|9204.4|9202.9|9206.3|9204.6|9204.2|9202.7|167
1638333300000|2021-12-01 04:35:00|9204.3|9202.8|9205.4|9203.9|9205.5|9204|9203.4|9201.9|116
1638333600000|2021-12-01 04:40:00|9205.5|9204|9204.8|9203.3|9205.5|9204|9203.7|9202.2|126
1638333900000|2021-12-01 04:45:00|9204.7|9203.2|9204.4|9202.9|9205.7|9204.2|9204.4|9202.9|109
1638334200000|2021-12-01 04:50:00|9204.5|9203|9204|9202.5|9205.3|9203.8|9203.4|9201.9|106
1638334500000|2021-12-01 04:55:00|9203.8|9202.3|9203.8|9202.3|9205.6|9204.1|9203.6|9202.1|157
1638334800000|2021-12-01 05:00:00|9203.6|9202.1|9203|9201.5|9203.8|9202.3|9202.4|9200.9|153
1638335100000|2021-12-01 05:05:00|9202.9|9201.4|9202.8|9201.3|9204|9202.5|9202.4|9200.9|126
1638335400000|2021-12-01 05:10:00|9202.7|9201.2|9204|9202.5|9204|9202.5|9202.1|9200.6|149
1638335700000|2021-12-01 05:15:00|9203.9|9202.4|9203|9201.5|9204.5|9203|9202.7|9201.2|166
1638336000000|2021-12-01 05:20:00|9202.9|9201.4|9204.6|9203.1|9204.7|9203.2|9202.7|9201.2|84
1638336300000|2021-12-01 05:25:00|9204.5|9203|9207|9205.5|9207.2|9205.7|9204.3|9202.8|88
1638336600000|2021-12-01 05:30:00|9206.9|9205.4|9207.1|9205.6|9208.2|9206.7|9206.4|9204.9|154
1638336900000|2021-12-01 05:35:00|9207|9205.5|9207|9205.5|9207.3|9205.7|9206.5|9204.9|123
1638337200000|2021-12-01 05:40:00|9207.1|9205.6|9206|9204.5|9207.7|9206.2|9205.7|9204.2|162
1638337500000|2021-12-01 05:45:00|9205.9|9204.4|9205.1|9203.6|9206.4|9204.9|9204.7|9203.2|194
1638337800000|2021-12-01 05:50:00|9205.2|9203.7|9205.4|9203.9|9205.5|9204|9204.2|9202.7|154
1638338100000|2021-12-01 05:55:00|9205.3|9203.8|9203.1|9201.6|9206.2|9204.7|9202.8|9201.1|316
1638338400000|2021-12-01 06:00:00|9202.9|9201.4|9202.3|9200.8|9204|9202.5|9202.2|9200.7|306
1638338700000|2021-12-01 06:05:00|9202.4|9200.9|9202.5|9201|9203.8|9202.3|9201.4|9199.9|238
1638339000000|2021-12-01 06:10:00|9202.4|9200.9|9202.7|9201.2|9202.8|9201.2|9200.5|9199|263
1638339300000|2021-12-01 06:15:00|9202.8|9201.3|9202.9|9201.4|9205.9|9204.4|9202.7|9201.2|354
1638339600000|2021-12-01 06:20:00|9202.7|9201.2|9204.5|9203|9204.8|9203.3|9202.5|9200.7|301
1638339900000|2021-12-01 06:25:00|9204.6|9203.1|9204.5|9203|9204.7|9203.2|9203.5|9202|188
1638340200000|2021-12-01 06:30:00|9204.4|9202.9|9203.7|9202.2|9204.5|9203|9203.4|9201.9|221
1638340500000|2021-12-01 06:35:00|9203.8|9202.3|9205.1|9203.6|9205.1|9203.6|9203.8|9202.3|139
1638340800000|2021-12-01 06:40:00|9205.2|9203.7|9204|9202.5|9206|9204.5|9203.7|9202.2|170
1638341100000|2021-12-01 06:45:00|9204.1|9202.6|9203.5|9202|9204.3|9202.8|9203|9201.5|165
1638341400000|2021-12-01 06:50:00|9203.6|9202.1|9204.3|9202.8|9204.6|9203.1|9203.3|9201.8|213
1638341700000|2021-12-01 06:55:00|9204.2|9202.7|9204.9|9202.5|9206.8|9204.9|9203.7|9202|247
1638342000000|2021-12-01 07:00:00|9204.4|9202.9|9198.2|9196.7|9206.1|9204.6|9197.9|9196.4|641
1638342300000|2021-12-01 07:05:00|9198.1|9196.6|9199.9|9198.4|9200.2|9198.7|9194.5|9193|493
1638342600000|2021-12-01 07:10:00|9200|9198.5|9201.2|9199.7|9202.2|9200.7|9199.4|9197.9|476
1638342900000|2021-12-01 07:15:00|9201.3|9199.8|9199.2|9197.7|9202.8|9201.3|9198.8|9197.3|407
1638343200000|2021-12-01 07:20:00|9199.3|9197.8|9201|9199.5|9203|9201.5|9198.5|9197|368
1638343500000|2021-12-01 07:25:00|9201.2|9199.7|9197.6|9195.2|9201.3|9199.8|9197|9194.4|418
1638343800000|2021-12-01 07:30:00|9197.8|9195.4|9201.7|9200.2|9203.1|9201.6|9194.5|9193|425
1638344100000|2021-12-01 07:35:00|9201.6|9200.1|9196.8|9195.3|9202|9200.5|9195.5|9193.7|442
1638344400000|2021-12-01 07:40:00|9196.9|9195.4|9197.2|9195.7|9199.4|9197.9|9194.4|9192.7|453
1638344700000|2021-12-01 07:45:00|9197.4|9195.9|9195.3|9193.8|9198.2|9196.7|9193.7|9192.2|596
1638345000000|2021-12-01 07:50:00|9195.4|9193.9|9199.6|9198.1|9200.7|9199.2|9195.3|9193.8|660
1638345300000|2021-12-01 07:55:00|9199.7|9198.2|9192.8|9191.3|9199.7|9198.2|9190.4|9188.4|910
1638345600000|2021-12-01 08:00:00|9192.7|9191.2|9177.9|9176.4|9192.8|9191.3|9177.4|9175.9|1098
1638345900000|2021-12-01 08:05:00|9178.4|9176.9|9180.9|9179.4|9182.2|9180.7|9173.8|9172.3|922
1638346200000|2021-12-01 08:10:00|9180.8|9179.3|9185.6|9184.1|9186.9|9185.4|9180|9178.5|774
1638346500000|2021-12-01 08:15:00|9185.7|9184.2|9191.7|9190.2|9192.3|9190.8|9183.5|9182|771
1638346800000|2021-12-01 08:20:00|9191.6|9190.1|9194.6|9193.1|9194.6|9193.1|9188|9186.5|693
1638347100000|2021-12-01 08:25:00|9194.7|9193.2|9196.9|9194.5|9197.3|9195.6|9192.7|9191.2|507
1638347400000|2021-12-01 08:30:00|9196.6|9194.2|9202.7|9201.2|9203.8|9202.3|9194.7|9193.2|562
1638347700000|2021-12-01 08:35:00|9202.6|9201.1|9207.4|9205.9|9209|9207.5|9200.1|9198.3|762
1638348000000|2021-12-01 08:40:00|9207.5|9206|9208.5|9207|9210.7|9209.2|9205.3|9203.8|908
1638348300000|2021-12-01 08:45:00|9208|9206.5|9209.8|9208.3|9213.5|9212|9206.6|9205.1|705
1638348600000|2021-12-01 08:50:00|9209.7|9208.2|9207.7|9206.2|9210.8|9209.3|9206.6|9205.1|699
1638348900000|2021-12-01 08:55:00|9207.6|9206.1|9206.3|9204.8|9207.9|9206.4|9202.5|9201|775
1638349200000|2021-12-01 09:00:00|9206.2|9204.7|9210|9207.6|9210.3|9208.5|9202.9|9201.4|760
1638349500000|2021-12-01 09:05:00|9209.9|9207.5|9207.3|9205.8|9213.8|9212.1|9207.3|9205.8|676
1638349800000|2021-12-01 09:10:00|9207.2|9205.7|9203.8|9202.3|9207.6|9206.1|9202.7|9201.2|682
1638350100000|2021-12-01 09:15:00|9203.9|9202.4|9195.6|9194.1|9203.9|9202.4|9194.9|9193.4|724
1638350400000|2021-12-01 09:20:00|9195.7|9194.2|9196.4|9194.9|9199.7|9198.2|9195.1|9193.6|493
1638350700000|2021-12-01 09:25:00|9196.5|9195|9194.1|9192.6|9196.5|9195|9193.4|9191.9|448
1638351000000|2021-12-01 09:30:00|9194|9192.5|9197.5|9196|9198.2|9196.7|9193.8|9192.3|464
1638351300000|2021-12-01 09:35:00|9197.4|9195.9|9189.1|9187.6|9197.7|9196|9189.1|9187.6|636
1638351600000|2021-12-01 09:40:00|9189.2|9187.7|9190|9188.5|9192.6|9191.1|9188.7|9187.2|486
1638351900000|2021-12-01 09:45:00|9189.9|9188.4|9194.4|9192.9|9194.9|9193.4|9189.6|9188.1|533
1638352200000|2021-12-01 09:50:00|9194.3|9192.8|9193.1|9191.6|9195|9193.5|9190.7|9189.2|366
1638352500000|2021-12-01 09:55:00|9193.2|9191.7|9194.7|9193.2|9195.4|9193.9|9192.8|9191.3|292
1638352800000|2021-12-01 10:00:00|9194.8|9193.3|9187.1|9185.6|9194.8|9193.3|9187|9185.5|395
1638353100000|2021-12-01 10:05:00|9187.2|9185.7|9187.3|9185.8|9188.4|9186.9|9183.8|9182.3|405
1638353400000|2021-12-01 10:10:00|9187.2|9185.7|9186.6|9185.1|9187.3|9185.8|9184.4|9182.9|476
1638353700000|2021-12-01 10:15:00|9186.5|9185|9194.8|9193.3|9194.9|9193.4|9186.1|9184.6|505
1638354000000|2021-12-01 10:20:00|9194.5|9193|9195.7|9194.2|9198.8|9197.3|9194.5|9193|476
1638354300000|2021-12-01 10:25:00|9195.6|9194.1|9194|9192.5|9195.8|9194.3|9193.2|9191.7|419
1638354600000|2021-12-01 10:30:00|9194.1|9192.6|9191.2|9189.7|9194.8|9193.3|9191.1|9189.6|292
1638354900000|2021-12-01 10:35:00|9191.1|9189.6|9192.1|9190.6|9192.5|9191|9190.2|9188.7|313
1638355200000|2021-12-01 10:40:00|9192|9190.5|9198.6|9197.1|9198.6|9197.1|9191.1|9189.6|438
1638355500000|2021-12-01 10:45:00|9198.9|9197.4|9201.3|9199.8|9201.9|9200.4|9197.1|9195.6|416
1638355800000|2021-12-01 10:50:00|9201.1|9199.6|9201.2|9199.7|9202.6|9201.1|9200.7|9199.2|372
1638356100000|2021-12-01 10:55:00|9201.3|9199.8|9199.3|9197.8|9202|9200.5|9196.6|9195.1|371
1638356400000|2021-12-01 11:00:00|9199.4|9197.9|9196.1|9194.6|9200.2|9198.7|9196|9194.5|430
1638356700000|2021-12-01 11:05:00|9196.2|9194.7|9196.5|9195|9196.9|9195.4|9194.4|9192.9|232
1638357000000|2021-12-01 11:10:00|9196.4|9194.9|9196.6|9195.1|9198.1|9196.6|9195.6|9194.1|305
1638357300000|2021-12-01 11:15:00|9196.5|9195|9194.4|9192.9|9196.6|9195.1|9192.4|9190.9|319
1638357600000|2021-12-01 11:20:00|9194.3|9192.8|9197.7|9196.2|9197.8|9196.3|9194.3|9192.8|357
1638357900000|2021-12-01 11:25:00|9197.8|9196.3|9198.1|9196.6|9200|9198.5|9197.2|9195.7|399
1638358200000|2021-12-01 11:30:00|9198.3|9196.8|9202.3|9200.8|9202.5|9201|9198.2|9196.7|397
1638358500000|2021-12-01 11:35:00|9202.4|9200.9|9200.6|9199.1|9202.4|9200.9|9199|9197.5|261
1638358800000|2021-12-01 11:40:00|9200.5|9199|9201|9199.5|9202.5|9201|9200|9198.5|304
1638359100000|2021-12-01 11:45:00|9200.9|9199.4|9201|9199.5|9201.3|9199.8|9200.5|9199|225
1638359400000|2021-12-01 11:50:00|9201.1|9199.6|9204|9202.5|9204.9|9203.4|9201|9199.5|231
1638359700000|2021-12-01 11:55:00|9203.9|9202.4|9205|9203.5|9205.6|9203.8|9203.5|9202|260
1638360000000|2021-12-01 12:00:00|9204.8|9203.3|9203.9|9202.4|9205.3|9203.8|9203.2|9201.7|358
1638360300000|2021-12-01 12:05:00|9203.8|9202.3|9206.2|9204.7|9206.9|9205.4|9203.5|9202|287
1638360600000|2021-12-01 12:10:00|9206.4|9204.9|9208.4|9206.9|9209|9207.5|9206.2|9204.7|308
1638360900000|2021-12-01 12:15:00|9208.5|9207|9213.3|9211.8|9213.9|9212.4|9208.1|9206.6|392
1638361200000|2021-12-01 12:20:00|9213|9211.5|9214.1|9212.6|9215.7|9214.2|9212.2|9210.7|375
1638361500000|2021-12-01 12:25:00|9214.2|9212.7|9214.3|9212.8|9215.3|9213.8|9213|9211.5|366
1638361800000|2021-12-01 12:30:00|9214|9212.5|9212.6|9211.1|9214.4|9212.9|9211.8|9210.3|303
1638362100000|2021-12-01 12:35:00|9212.3|9210.8|9213.7|9212.2|9214.7|9213.2|9211|9209.5|374
1638362400000|2021-12-01 12:40:00|9213.8|9212.3|9214.6|9213.1|9215.3|9213.8|9212.6|9211.1|269
1638362700000|2021-12-01 12:45:00|9214.7|9213.2|9210.9|9209.4|9215|9213.5|9210.5|9209|269
1638363000000|2021-12-01 12:50:00|9210.8|9209.3|9213.5|9212|9213.8|9212.3|9210.5|9209|240
1638363300000|2021-12-01 12:55:00|9213.4|9211.9|9218.4|9216.9|9218.7|9217.2|9213.1|9211.6|407
1638363600000|2021-12-01 13:00:00|9218.5|9217|9216.4|9214.9|9218.5|9217|9216.2|9214.7|454
1638363900000|2021-12-01 13:05:00|9216.3|9214.8|9215.5|9214|9218.2|9216.7|9214.7|9213.2|285
1638364200000|2021-12-01 13:10:00|9215.6|9214.1|9217.8|9214.5|9218.3|9215.8|9215.4|9213.7|299
1638364500000|2021-12-01 13:15:00|9216.9|9214.4|9212.1|9210.6|9219|9216.4|9211.3|9209.8|688
1638364800000|2021-12-01 13:20:00|9212|9210.5|9206.9|9205.4|9212|9210.5|9206.7|9205.2|549
1638365100000|2021-12-01 13:25:00|9207|9205.5|9207|9205.5|9209.7|9208.2|9206|9204.5|395
1638365400000|2021-12-01 13:30:00|9206.9|9205.4|9203.1|9201.6|9207.1|9205.6|9202|9200.5|456
1638365700000|2021-12-01 13:35:00|9202.9|9201.4|9202.5|9201|9205|9203.5|9202|9200.5|380
1638366000000|2021-12-01 13:40:00|9202.6|9201.1|9198.4|9196.9|9202.8|9201.3|9197.9|9196.4|378
1638366300000|2021-12-01 13:45:00|9198.5|9197|9201.2|9199.7|9204.2|9202.7|9198.1|9196.6|483
1638366600000|2021-12-01 13:50:00|9201.3|9199.8|9199.2|9197.7|9202.2|9200.7|9197.8|9196.3|629
1638366900000|2021-12-01 13:55:00|9199.3|9197.8|9193.4|9191.9|9200.1|9198.6|9192.5|9191|622
1638367200000|2021-12-01 14:00:00|9193.5|9192|9189.5|9188|9195.3|9193.8|9188.9|9187.4|681
1638367500000|2021-12-01 14:05:00|9189.4|9187.9|9190.7|9189.2|9193|9191.5|9189|9187.5|566
1638367800000|2021-12-01 14:10:00|9190.3|9188.8|9189.7|9188.2|9190.4|9188.9|9187.6|9186.1|424
1638368100000|2021-12-01 14:15:00|9189.8|9188.3|9184.7|9183.2|9189.8|9188.3|9184.4|9182.9|512
1638368400000|2021-12-01 14:20:00|9184.6|9183.1|9181.1|9179.6|9184.9|9183.4|9179.6|9178.1|475
1638368700000|2021-12-01 14:25:00|9181|9179.5|9180.2|9178.7|9182|9180.5|9178.6|9177.1|475
1638369000000|2021-12-01 14:30:00|9180.3|9178.8|9178.2|9176.7|9182.1|9180.6|9176.4|9174.9|739
1638369300000|2021-12-01 14:35:00|9178.4|9176.9|9175.6|9174.1|9180.3|9178.8|9175.6|9174.1|624
1638369600000|2021-12-01 14:40:00|9175.5|9174|9176.1|9173.7|9177.8|9176.3|9174.9|9173.4|550
1638369900000|2021-12-01 14:45:00|9175.8|9174.3|9176|9174.5|9176.9|9175.4|9171.8|9170.3|586
1638370200000|2021-12-01 14:50:00|9176.1|9174.6|9176.7|9175.2|9178.3|9176.8|9175|9173.5|559
1638370500000|2021-12-01 14:55:00|9176.6|9175.1|9173.9|9171.5|9177|9175.5|9173.8|9171.5|425
1638370800000|2021-12-01 15:00:00|9173.3|9170.7|9174|9172.5|9180.7|9178.7|9172.7|9170.3|786
1638371100000|2021-12-01 15:05:00|9173.7|9172.2|9178|9176.5|9179|9177.5|9170.1|9168.6|896
1638371400000|2021-12-01 15:10:00|9177.9|9176.4|9187|9185.5|9187.6|9186.1|9177|9175.5|715
1638371700000|2021-12-01 15:15:00|9186.9|9185.4|9191.9|9190.4|9192.8|9191.3|9185.9|9184.4|726
1638372000000|2021-12-01 15:20:00|9191.7|9190.2|9193.6|9192.1|9194.1|9192.3|9190.1|9188.3|829
1638372300000|2021-12-01 15:25:00|9193.9|9191.5|9186.3|9184.8|9194.6|9192.7|9185.4|9183.5|1049
1638372600000|2021-12-01 15:30:00|9186.4|9184.9|9186.2|9184.7|9190.1|9188.6|9184.7|9182.7|685
1638372900000|2021-12-01 15:35:00|9186|9184.5|9182|9180.5|9186.9|9185.4|9181.9|9180.4|839
1638373200000|2021-12-01 15:40:00|9182.1|9180.6|9187.6|9186.1|9188.5|9187|9181.6|9180.1|625
1638373500000|2021-12-01 15:45:00|9187.7|9186.2|9192.7|9191.2|9193.2|9191.7|9186|9184.5|621
1638373800000|2021-12-01 15:50:00|9192.3|9190.8|9192|9190.5|9193.9|9192.4|9187.7|9186.2|766
1638374100000|2021-12-01 15:55:00|9191.9|9190.4|9197.6|9196.1|9199.7|9198.2|9190.7|9189.2|643
1638374400000|2021-12-01 16:00:00|9197.4|9195.9|9204.7|9203.2|9205.7|9204.2|9196.9|9195.4|819
1638374700000|2021-12-01 16:05:00|9204.8|9203.3|9202.8|9201.3|9207.5|9206|9201.4|9199.9|655
1638375000000|2021-12-01 16:10:00|9202.9|9201.4|9200.4|9198.9|9204.7|9203.2|9198.8|9197.3|520
1638375300000|2021-12-01 16:15:00|9200.3|9198.8|9198.9|9197.4|9201.5|9200|9198.1|9196.6|437
1638375600000|2021-12-01 16:20:00|9199|9197.5|9202.3|9200.8|9204.6|9203.1|9198.9|9197.4|566
1638375900000|2021-12-01 16:25:00|9201.9|9200.4|9198.6|9197.1|9202|9200.5|9197.7|9196.2|535
1638376200000|2021-12-01 16:30:00|9198.5|9197|9192.8|9191.3|9198.9|9197.4|9192.3|9190.3|604
1638376500000|2021-12-01 16:35:00|9192.9|9191.4|9196|9194.5|9199.5|9198|9192.8|9191.3|515
1638376800000|2021-12-01 16:40:00|9196.1|9194.6|9198.8|9197.3|9199.6|9198.1|9193.3|9191.8|656
1638377100000|2021-12-01 16:45:00|9198.7|9197.2|9199.7|9198.2|9201.6|9200.1|9197.6|9196.1|607
1638377400000|2021-12-01 16:50:00|9199.8|9198.3|9195.8|9194.3|9200.5|9199|9195.8|9194.3|700
1638377700000|2021-12-01 16:55:00|9195.9|9194.4|9196.4|9194.9|9198|9196.5|9194.1|9192.6|678
1638378000000|2021-12-01 17:00:00|9196.3|9194.8|9200|9198.5|9200.6|9199.1|9196.1|9194.6|677
1638378300000|2021-12-01 17:05:00|9199.7|9198.2|9200.4|9198.9|9201.1|9199.6|9199.5|9198|453
1638378600000|2021-12-01 17:10:00|9200.5|9199|9202.8|9201.3|9204.3|9202.8|9198.8|9197.3|451
1638378900000|2021-12-01 17:15:00|9202.4|9200.9|9204.8|9203.3|9206.4|9204.9|9202|9200.5|398
1638379200000|2021-12-01 17:20:00|9204.7|9203.2|9202.9|9201.4|9206.3|9204.8|9202.3|9200.8|366
1638379500000|2021-12-01 17:25:00|9203.1|9201.6|9199.9|9198.4|9203.7|9202.2|9199.7|9197.8|302
1638379800000|2021-12-01 17:30:00|9199.8|9198.3|9201.6|9200.1|9202.8|9201.3|9199.3|9197.8|432
1638380100000|2021-12-01 17:35:00|9201.3|9199.8|9201.7|9200.2|9202.4|9200.9|9200.2|9198.7|418
1638380400000|2021-12-01 17:40:00|9201.6|9200.1|9199.5|9198|9201.6|9200.1|9198.6|9197.1|494
1638380700000|2021-12-01 17:45:00|9199.6|9198.1|9196.6|9195.1|9199.9|9198.4|9195.9|9194.4|505
1638381000000|2021-12-01 17:50:00|9196.5|9195|9191.6|9190.1|9197.4|9195.9|9189.8|9187.6|648
1638381300000|2021-12-01 17:55:00|9191.5|9190|9192.6|9191.1|9192.9|9191.1|9188.8|9186.7|728
1638381600000|2021-12-01 18:00:00|9192.5|9191|9190.7|9189.2|9194.5|9192.6|9190.5|9189|773
1638381900000|2021-12-01 18:05:00|9190.9|9189.4|9191.5|9190|9192.4|9190.9|9189.6|9188.1|721
1638382200000|2021-12-01 18:10:00|9191.4|9189.9|9193.2|9191.7|9195.3|9193.8|9191.4|9189.9|671
1638382500000|2021-12-01 18:15:00|9193.3|9191.8|9194.5|9193|9195.1|9193.6|9192.7|9191.2|482
1638382800000|2021-12-01 18:20:00|9194.7|9193.2|9195|9193.5|9195.8|9194.3|9194.2|9192.7|480
1638383100000|2021-12-01 18:25:00|9194.9|9193.4|9195|9193.5|9195.7|9194.2|9193.6|9192.1|656
1638383400000|2021-12-01 18:30:00|9194.9|9193.4|9194.4|9192.9|9197.1|9195.6|9194.2|9192.7|501
1638383700000|2021-12-01 18:35:00|9194.3|9192.8|9195.7|9194.2|9195.9|9194.4|9194|9191.9|389
1638384000000|2021-12-01 18:40:00|9195.6|9194.1|9193.4|9191.9|9196.7|9195.2|9193.4|9191.6|528
1638384300000|2021-12-01 18:45:00|9193.5|9192|9191.5|9190|9194.7|9193|9189.8|9188.1|608
1638384600000|2021-12-01 18:50:00|9191.2|9189.7|9191.5|9190|9192.4|9190.6|9189|9187.2|751
1638384900000|2021-12-01 18:55:00|9191.8|9190.3|9188.3|9186.8|9192.9|9191.1|9188.2|9186.5|469
1638385200000|2021-12-01 19:00:00|9188.2|9186.7|9191.5|9190|9191.6|9190.1|9187.3|9185.8|541
1638385500000|2021-12-01 19:05:00|9191.2|9189.7|9193.1|9191.6|9194.3|9192.8|9190.6|9189.1|420
1638385800000|2021-12-01 19:10:00|9193|9191.5|9197.8|9196.3|9199.1|9197.6|9192.8|9191.3|486
1638386100000|2021-12-01 19:15:00|9198.1|9196.6|9196.6|9195.1|9199.5|9198|9196.3|9194.8|450
1638386400000|2021-12-01 19:20:00|9196.5|9195|9198.6|9197.1|9199.2|9197.7|9195.7|9194.1|476
1638386700000|2021-12-01 19:25:00|9198.7|9197.2|9199.2|9197.7|9199.7|9198.2|9197.8|9196.3|498
1638387000000|2021-12-01 19:30:00|9199.3|9197.8|9198.3|9196.8|9200.3|9198.8|9198.1|9196.6|391
1638387300000|2021-12-01 19:35:00|9198.4|9196.9|9200.3|9198.8|9201|9199.3|9197.9|9196.4|419
1638387600000|2021-12-01 19:40:00|9200.2|9198.7|9202.1|9200.6|9202.1|9200.6|9200|9198.5|310
1638387900000|2021-12-01 19:45:00|9202|9200.5|9202.3|9200.8|9203|9201.4|9201.2|9199.3|395
1638388200000|2021-12-01 19:50:00|9201.9|9200.4|9199.8|9198.3|9202.1|9200.6|9196.4|9194.6|600
1638388500000|2021-12-01 19:55:00|9199.7|9198.2|9204.1|9202.6|9204.3|9202.8|9199.3|9197.8|729
1638388800000|2021-12-01 20:00:00|9204|9202.5|9205.8|9204.3|9208|9206.1|9203.8|9202|562
1638389100000|2021-12-01 20:05:00|9205.9|9204.4|9207.9|9206.4|9208.9|9207.1|9205.6|9203.8|381
1638389400000|2021-12-01 20:10:00|9207.8|9206.3|9205.9|9204.4|9208.8|9207|9205.9|9204.2|466
1638389700000|2021-12-01 20:15:00|9206|9204.5|9205.3|9203.8|9207.5|9205.5|9205.1|9203.3|397
1638390000000|2021-12-01 20:20:00|9205.2|9203.7|9205.2|9203.7|9207.3|9205.4|9204.4|9202.7|347
1638390300000|2021-12-01 20:25:00|9205.3|9203.8|9204.4|9202.9|9206.5|9204.7|9204|9202.3|403
1638390600000|2021-12-01 20:30:00|9204.7|9203.2|9205.5|9204|9205.8|9204|9204.2|9202.5|270
1638390900000|2021-12-01 20:35:00|9205.4|9203.9|9206.1|9204.6|9207.3|9205.5|9205.4|9203.6|258
1638391200000|2021-12-01 20:40:00|9206.2|9204.7|9207.7|9206.2|9208.5|9206.6|9206|9204.3|214
1638391500000|2021-12-01 20:45:00|9207.8|9206.3|9206.9|9205.4|9208.2|9206.4|9205.9|9204.2|179
1638391800000|2021-12-01 20:50:00|9207|9205.5|9209.4|9207.9|9209.6|9208.1|9207|9205.5|105
1638392100000|2021-12-01 20:55:00|9209.5|9208|9208.5|9207|9210.4|9208.9|9206|9204.5|434
1638392400000|2021-12-01 21:00:00|9208.6|9207.1|9205.8|9204.3|9210.4|9208.9|9204.2|9202.7|346
1638392700000|2021-12-01 21:05:00|9205.7|9204.2|9206.1|9204.6|9206.1|9204.6|9205.1|9203.6|88
1638393000000|2021-12-01 21:10:00|9206.3|9204.8|9205.5|9204|9207|9205.5|9204.7|9203.2|174
1638393300000|2021-12-01 21:15:00|9205.6|9204.1|9206|9204.5|9206.4|9204.9|9205.2|9203.7|137
1638393600000|2021-12-01 21:20:00|9206.2|9204.7|9207.8|9206.3|9207.9|9206.4|9206|9204.5|50
1638393900000|2021-12-01 21:25:00|9207.7|9206.2|9207.7|9206.2|9208.7|9207.2|9207|9205.5|157
1638394200000|2021-12-01 21:30:00|9207.6|9206.1|9206.8|9205.3|9207.7|9206.2|9206.6|9204.5|114
1638394500000|2021-12-01 21:35:00|9206.7|9205.2|9206.5|9204.1|9207.3|9205.4|9205.4|9203.3|138
1638394800000|2021-12-01 21:40:00|9206.6|9204.2|9205.7|9204.2|9206.7|9204.7|9205.2|9203.4|157
1638395100000|2021-12-01 21:45:00|9206.1|9203.7|9206.3|9203.9|9206.9|9205.2|9205.4|9203.3|128
1638395400000|2021-12-01 21:50:00|9206.5|9204.1|9206.6|9204.2|9207.4|9205.4|9205.8|9203.9|149
1638395700000|2021-12-01 21:55:00|9206.4|9204|9208.5|9194.7|9208.7|9205.3|9205.3|9194.7|347
1638396000000|2021-12-01 22:00:00|9208.4|9194.6|9205.5|9190.5|9208.4|9196.9|9203.9|9188.9|44
1638396300000|2021-12-01 22:05:00|9205.4|9190.4|9205.5|9190.5|9206|9191|9205.2|9190.2|48
1638396600000|2021-12-01 22:10:00|9203.8|9188.8|9203.9|9188.9|9207|9192|9202.3|9187.3|155
1638396900000|2021-12-01 22:15:00|9205.8|9190.8|9207.1|9194|9208.2|9194.7|9202.9|9187.9|166
1638397200000|2021-12-01 22:20:00|9207.4|9193.4|9206.1|9192.5|9207.6|9195.1|9205.7|9191.3|130
1638397500000|2021-12-01 22:25:00|9206|9193.3|9207.1|9193|9207.7|9194.6|9206|9191.1|164
1638397800000|2021-12-01 22:30:00|9210.4|9195.4|9205.9|9190.9|9211.4|9196.4|9200.4|9185.4|360
1638398100000|2021-12-01 22:35:00|9206|9191|9205.9|9190.9|9208.5|9193.5|9203.6|9188.6|392
1638398400000|2021-12-01 22:40:00|9205.7|9190.7|9206.8|9191.8|9210|9195|9203.2|9188.2|506
1638398700000|2021-12-01 22:45:00|9207|9192|9206.7|9191.7|9211.8|9196.8|9201.8|9186.8|489
1638399000000|2021-12-01 22:50:00|9206.8|9191.8|9205|9190|9207.1|9192.1|9205|9190|15
1638399300000|2021-12-01 22:55:00|9209.7|9194.7|9210.7|9195.7|9212.2|9197.2|9206.6|9191.6|448
1638399600000|2021-12-01 23:00:00|9210.2|9195.2|9209.5|9203.5|9212.5|9203.9|9206.7|9193|954
1638399900000|2021-12-01 23:05:00|9210.3|9202.3|9210.9|9199.1|9211.7|9203.6|9208.2|9197|462
1638400200000|2021-12-01 23:10:00|9210.4|9199.6|9208.2|9205|9211|9206.4|9207|9198.9|456
1638400500000|2021-12-01 23:15:00|9208.5|9205.2|9208.9|9205.6|9209.9|9205.7|9207.6|9203.4|394
1638400800000|2021-12-01 23:20:00|9208.7|9205.7|9208.1|9204.5|9209.6|9206.1|9207.3|9203.8|302
1638401100000|2021-12-01 23:25:00|9208|9204.3|9208.7|9205.2|9210.8|9205.8|9207.4|9203.5|297
1638401400000|2021-12-01 23:30:00|9209|9204.9|9208.1|9203.1|9209.5|9205.9|9207.7|9201.9|301
1638401700000|2021-12-01 23:35:00|9208.4|9203.3|9207.1|9203.7|9209.5|9206|9206.7|9199.5|320
1638402000000|2021-12-01 23:40:00|9207.2|9203.9|9207.3|9204.3|9209|9205.7|9206.9|9203|418
1638402300000|2021-12-01 23:45:00|9207.5|9204.4|9207.2|9204.2|9208.6|9205.6|9206.6|9203.2|523
1638402600000|2021-12-01 23:50:00|9207.1|9204.3|9207.6|9204.7|9208.5|9205.7|9206.4|9202.8|349
1638402900000|2021-12-01 23:55:00|9207.5|9204.6|9207.5|9204.5|9208.4|9205.4|9206.7|9203.2|259
1638403200000|2021-12-02 00:00:00|9207.6|9205.2|9206.9|9204.5|9208|9205.4|9205.9|9203.5|519
1638403500000|2021-12-02 00:05:00|9207|9204.6|9207.5|9206|9208.7|9206.1|9206.3|9203.7|274
1638403800000|2021-12-02 00:10:00|9207.4|9205.9|9208.6|9206.2|9209.6|9207.6|9207.4|9205.2|294
1638404100000|2021-12-02 00:15:00|9208.7|9206.3|9208.6|9206.2|9209|9206.8|9207.8|9205.8|176
1638404400000|2021-12-02 00:20:00|9208.7|9206.3|9208.1|9206.6|9208.9|9206.7|9207.8|9205.8|106
1638404700000|2021-12-02 00:25:00|9208.7|9206.3|9212.1|9204.2|9213.4|9206.9|9208|9203.7|1053
1638405000000|2021-12-02 00:30:00|9212.3|9204|9209|9206.2|9213.3|9206.7|9208|9203.3|1130
1638405300000|2021-12-02 00:35:00|9208.9|9205.7|9208.6|9206.2|9210|9207.2|9208|9205|160
1638405600000|2021-12-02 00:40:00|9208.2|9206.7|9205.8|9204.3|9208.7|9206.8|9205.8|9203.7|145
1638405900000|2021-12-02 00:45:00|9205.7|9204.2|9205.5|9202.8|9206.3|9204.8|9204.8|9202.6|153
1638406200000|2021-12-02 00:50:00|9205.4|9202.9|9203.5|9201.1|9205.4|9203.8|9202.6|9201.1|262
1638406500000|2021-12-02 00:55:00|9203.7|9201.3|9204.5|9203|9204.9|9203|9203|9200.7|165
1638406800000|2021-12-02 01:00:00|9204.4|9202.9|9202.5|9201|9204.4|9202.9|9202.1|9200.6|205
1638407100000|2021-12-02 01:05:00|9202.4|9200.9|9202.4|9200.9|9203|9201.5|9202.1|9200.6|166
1638407400000|2021-12-02 01:10:00|9202.3|9200.8|9202.4|9200.9|9203.1|9201.2|9202.1|9200.5|140
1638407700000|2021-12-02 01:15:00|9202.2|9200.7|9198.9|9197.4|9202.9|9201.3|9198.5|9197|171
1638408000000|2021-12-02 01:20:00|9199|9197.5|9197.9|9196.4|9199|9197.5|9197.9|9196.4|120
1638408300000|2021-12-02 01:25:00|9198|9196.5|9199.2|9197.7|9199.5|9198|9198|9196.5|119
1638408600000|2021-12-02 01:30:00|9199.3|9197.8|9200.9|9199.4|9201|9199.5|9198.8|9197.3|100
1638408900000|2021-12-02 01:35:00|9201|9199.5|9200.2|9198.7|9202.1|9200.6|9199.8|9198.3|217
1638409200000|2021-12-02 01:40:00|9200.3|9198.8|9201.2|9199.7|9201.4|9199.9|9200.2|9198.7|133
1638409500000|2021-12-02 01:45:00|9201.1|9199.6|9198.3|9196.8|9201.3|9199.8|9197.8|9196.3|91
1638409800000|2021-12-02 01:50:00|9198.1|9196.6|9197.7|9196.2|9199.1|9197.6|9196.8|9195.3|169
1638410100000|2021-12-02 01:55:00|9197.6|9196.1|9197.6|9196.1|9198.4|9196.9|9196.7|9195.2|185
1638410400000|2021-12-02 02:00:00|9197.5|9196|9195|9193.5|9197.9|9196.4|9194.7|9192.9|198
1638410700000|2021-12-02 02:05:00|9194.9|9193.4|9194.3|9192.8|9195.7|9194.2|9193.8|9192.3|145
1638411000000|2021-12-02 02:10:00|9194.4|9192.9|9194.4|9192.9|9194.5|9193|9193.8|9192.3|112
1638411300000|2021-12-02 02:15:00|9194.3|9192.8|9192.7|9191.2|9194.3|9192.8|9192.5|9190.7|87
1638411600000|2021-12-02 02:20:00|9192.6|9191.1|9191.7|9190.2|9192.7|9191.2|9191.4|9189.6|194
1638411900000|2021-12-02 02:25:00|9191.6|9190.1|9190|9188.5|9192.2|9190.4|9190|9188.5|158
1638412200000|2021-12-02 02:30:00|9190.1|9188.6|9189.3|9187.8|9191|9189.5|9188.9|9187.4|229
1638412500000|2021-12-02 02:35:00|9189.4|9187.9|9191.7|9190.2|9191.9|9190.4|9188.9|9187.4|161
1638412800000|2021-12-02 02:40:00|9191.8|9190.3|9191.9|9190.4|9192.2|9190.4|9190.9|9189.1|180
1638413100000|2021-12-02 02:45:00|9191.8|9190.3|9191.9|9190.4|9192.2|9190.5|9191|9189.5|172
1638413400000|2021-12-02 02:50:00|9191.8|9190.3|9192.6|9191.1|9192.7|9191.2|9191|9189.5|148
1638413700000|2021-12-02 02:55:00|9192.5|9191|9193.4|9191.9|9193.7|9192.2|9192.4|9190.9|224
1638414000000|2021-12-02 03:00:00|9193.5|9192|9194.2|9192.7|9194.3|9192.8|9192.7|9191.2|121
1638414300000|2021-12-02 03:05:00|9194.3|9192.8|9194|9192.5|9194.3|9192.8|9193.3|9191.8|99
1638414600000|2021-12-02 03:10:00|9194.1|9192.6|9193.5|9192|9194.1|9192.6|9193.2|9191.7|68
1638414900000|2021-12-02 03:15:00|9193.4|9191.9|9191.7|9190.2|9193.7|9192.2|9191.3|9189.6|119
1638415200000|2021-12-02 03:20:00|9191.8|9190.3|9191.9|9190.4|9192|9190.5|9191|9189.5|156
1638415500000|2021-12-02 03:25:00|9192|9190.5|9193.8|9192.3|9194.1|9192.6|9191.8|9190.3|146
1638415800000|2021-12-02 03:30:00|9193.7|9192.2|9193.9|9192.4|9194.6|9193.1|9193.5|9192|177
1638416100000|2021-12-02 03:35:00|9193.7|9192.2|9195.3|9193.8|9195.4|9193.9|9193.7|9192.2|143
1638416400000|2021-12-02 03:40:00|9195.2|9193.7|9195.3|9193.8|9195.4|9193.9|9194.9|9193.4|66
1638416700000|2021-12-02 03:45:00|9195.2|9193.7|9195.9|9194.4|9196|9194.5|9194.9|9193.4|94
1638417000000|2021-12-02 03:50:00|9196|9194.5|9195.9|9194.4|9196.1|9194.5|9195.6|9193.6|109
1638417300000|2021-12-02 03:55:00|9196|9194.5|9196.8|9195.3|9196.9|9195.4|9195.7|9194.2|123
1638417600000|2021-12-02 04:00:00|9196.7|9195.2|9195.8|9194.3|9198|9196.2|9195.8|9194|174
1638417900000|2021-12-02 04:05:00|9195.9|9194.4|9196.1|9194.6|9196.3|9194.6|9194.8|9193.2|121
1638418200000|2021-12-02 04:10:00|9196.2|9194.7|9197.4|9195.9|9197.7|9196.2|9195.8|9194.3|149
1638418500000|2021-12-02 04:15:00|9197.3|9195.8|9197.5|9196|9197.8|9196.1|9196.8|9195.3|104
1638418800000|2021-12-02 04:20:00|9197.4|9195.9|9198.5|9197|9198.7|9197.2|9197.2|9195.3|141
1638419100000|2021-12-02 04:25:00|9198.6|9197.1|9202|9200.5|9202.1|9200.6|9198.5|9197|149
1638419400000|2021-12-02 04:30:00|9201.9|9200.4|9201.3|9199.8|9202.1|9200.5|9201.1|9199.3|88
1638419700000|2021-12-02 04:35:00|9201.2|9199.7|9201.8|9200.3|9202.4|9200.7|9201|9199.5|130
1638420000000|2021-12-02 04:40:00|9201.9|9200.4|9202|9200.5|9202.2|9200.6|9201.4|9199.8|80
1638420300000|2021-12-02 04:45:00|9201.9|9200.4|9202|9200.5|9202|9200.5|9201.2|9199.7|49
1638420600000|2021-12-02 04:50:00|9202.1|9200.6|9202.8|9201.3|9203|9201.4|9201.9|9200.4|36
1638420900000|2021-12-02 04:55:00|9202.9|9201.4|9203|9201.5|9203.1|9201.6|9201.9|9200.3|122
1638421200000|2021-12-02 05:00:00|9202.8|9201.3|9206.4|9204.9|9206.7|9205.1|9202.6|9201|165
1638421500000|2021-12-02 05:05:00|9207|9205.5|9207.9|9206.4|9208|9206.5|9206.6|9205.1|129
1638421800000|2021-12-02 05:10:00|9207.8|9206.3|9207.1|9205.6|9207.9|9206.4|9207|9205.1|89
1638422100000|2021-12-02 05:15:00|9207|9205.5|9208.7|9207.2|9209.6|9208.1|9207|9205.5|113
1638422400000|2021-12-02 05:20:00|9208.6|9207.1|9208|9206.5|9209.2|9207.5|9207.9|9206.4|88
1638422700000|2021-12-02 05:25:00|9207.9|9206.4|9209.7|9208.2|9209.8|9208.3|9207.9|9206.4|72
1638423000000|2021-12-02 05:30:00|9209.6|9208.1|9209.6|9208.1|9209.8|9208.3|9209.5|9208|59
1638423300000|2021-12-02 05:35:00|9209.5|9208|9211|9209.5|9211.5|9209.7|9209.5|9208|98
1638423600000|2021-12-02 05:40:00|9211.2|9209.7|9211.3|9209.8|9211.9|9210|9210.9|9209.1|83
1638423900000|2021-12-02 05:45:00|9211.4|9209.9|9210.4|9208.9|9211.4|9209.9|9210.3|9208.6|85
1638424200000|2021-12-02 05:50:00|9210.5|9209|9211.4|9209.9|9212.2|9210.7|9210.4|9208.9|117
1638424500000|2021-12-02 05:55:00|9211.5|9210|9212.9|9211.4|9214.1|9212.6|9211.3|9209.8|165
1638424800000|2021-12-02 06:00:00|9212.8|9211.3|9211|9209.5|9212.8|9211.3|9210.9|9209.3|212
1638425100000|2021-12-02 06:05:00|9211.1|9209.6|9208.8|9207.3|9211.6|9209.7|9208.5|9206.7|160
1638425400000|2021-12-02 06:10:00|9208.7|9207.2|9208.3|9206.8|9208.7|9207.2|9207.2|9205.7|115
1638425700000|2021-12-02 06:15:00|9208.4|9206.9|9207.1|9205.6|9209.6|9207.8|9206.5|9205|195
1638426000000|2021-12-02 06:20:00|9207|9205.5|9206.6|9205.1|9207.3|9205.6|9206.1|9204.2|156
1638426300000|2021-12-02 06:25:00|9206.7|9205.2|9206.3|9204.8|9207.8|9205.9|9206|9204.2|211
1638426600000|2021-12-02 06:30:00|9206.2|9204.7|9205.9|9204.4|9207|9205|9205.4|9203.9|240
1638426900000|2021-12-02 06:35:00|9206|9204.5|9205.2|9203.7|9207|9205.1|9204.9|9203.4|261
1638427200000|2021-12-02 06:40:00|9205.1|9203.6|9204.4|9202.9|9205.5|9204|9203.8|9202.3|289
1638427500000|2021-12-02 06:45:00|9204.6|9203.1|9204.6|9203.1|9206.6|9205.1|9204.2|9202.7|228
1638427800000|2021-12-02 06:50:00|9205.2|9203.7|9206|9204.5|9206.3|9204.8|9204.7|9203.2|204
1638428100000|2021-12-02 06:55:00|9206.1|9204.6|9208.9|9206.5|9209.1|9206.8|9206|9204.5|213
1638428400000|2021-12-02 07:00:00|9208.6|9206.2|9206.9|9205.4|9209.7|9208.2|9206.3|9204.8|513
1638428700000|2021-12-02 07:05:00|9207.2|9205.7|9208.9|9207.4|9209|9207.5|9206.5|9205|300
1638429000000|2021-12-02 07:10:00|9209|9207.5|9212.3|9210.8|9212.4|9210.9|9208.8|9207.3|261
1638429300000|2021-12-02 07:15:00|9212.2|9210.7|9212|9210.5|9213|9211.5|9211.3|9209.8|387
1638429600000|2021-12-02 07:20:00|9211.9|9210.4|9210.7|9209.2|9212.7|9210.9|9210.4|9208.9|384
1638429900000|2021-12-02 07:25:00|9210.8|9209.3|9207.8|9206.3|9210.8|9209.3|9206.6|9205.1|419
1638430200000|2021-12-02 07:30:00|9207.7|9206.2|9205.9|9204.4|9208.2|9206.7|9204.2|9202.7|330
1638430500000|2021-12-02 07:35:00|9205.8|9204.3|9209.7|9208.2|9209.7|9208.2|9205.5|9204|436
1638430800000|2021-12-02 07:40:00|9209.6|9208.1|9212.6|9211.1|9212.9|9211.4|9209.6|9208.1|448
1638431100000|2021-12-02 07:45:00|9212.7|9211.2|9211.9|9210.4|9212.9|9211.4|9211.1|9209.6|305
1638431400000|2021-12-02 07:50:00|9212|9210.5|9214.6|9213.1|9216.6|9215.1|9211.9|9210.4|386
1638431700000|2021-12-02 07:55:00|9214.7|9213.2|9219.8|9218.3|9220.9|9219.2|9214.7|9213.2|386
1638432000000|2021-12-02 08:00:00|9219.7|9218.2|9218.1|9216.6|9220.6|9219.1|9216.2|9214.5|548
1638432300000|2021-12-02 08:05:00|9218.2|9216.7|9216|9214.5|9219.2|9217.5|9214.7|9212.9|580
1638432600000|2021-12-02 08:10:00|9216.1|9214.6|9217.9|9216.4|9218.4|9216.9|9212.5|9211|500
1638432900000|2021-12-02 08:15:00|9218|9216.5|9217.1|9215.6|9220.1|9218.6|9216.3|9214.8|485
1638433200000|2021-12-02 08:20:00|9217.2|9215.7|9212.9|9211.4|9217.5|9216|9212.9|9211.4|310
1638433500000|2021-12-02 08:25:00|9213|9211.5|9217.4|9215.9|9217.6|9216.1|9212.7|9211.2|417
1638433800000|2021-12-02 08:30:00|9217.1|9215.6|9213.1|9211.6|9217.2|9215.7|9212.9|9211.4|530
1638434100000|2021-12-02 08:35:00|9213.2|9211.7|9210.5|9209|9213.5|9212|9208.5|9207|436
1638434400000|2021-12-02 08:40:00|9210.6|9209.1|9212.6|9211.1|9215.1|9213.6|9210.6|9209.1|421
1638434700000|2021-12-02 08:45:00|9212.7|9211.2|9211.1|9209.6|9214.1|9212.6|9209.3|9207.8|473
1638435000000|2021-12-02 08:50:00|9211.2|9209.7|9208.8|9207.3|9211.5|9210|9208.4|9206.9|405
1638435300000|2021-12-02 08:55:00|9208.9|9207.4|9211.5|9210|9212.3|9210.8|9207.7|9206.2|353
1638435600000|2021-12-02 09:00:00|9211.4|9209.9|9210.7|9209.2|9212.6|9211.1|9208.6|9206.7|478
1638435900000|2021-12-02 09:05:00|9210.8|9209.3|9213.6|9212.1|9213.8|9212.3|9210.1|9208.6|497
1638436200000|2021-12-02 09:10:00|9213.5|9212|9220.3|9218.8|9220.4|9218.9|9212.4|9210.9|387
1638436500000|2021-12-02 09:15:00|9220.1|9218.6|9218.6|9216.2|9222.7|9221.2|9217.4|9215.6|517
1638436800000|2021-12-02 09:20:00|9218.8|9216.4|9208.8|9207.3|9218.8|9217.1|9208.1|9206.1|562
1638437100000|2021-12-02 09:25:00|9208.7|9207.2|9209.2|9207.7|9210.1|9208.3|9206.1|9204.6|368
1638437400000|2021-12-02 09:30:00|9209|9207.5|9209.3|9207.8|9212|9210|9206.7|9205|362
1638437700000|2021-12-02 09:35:00|9209.4|9207.9|9212.7|9211.2|9213.9|9212.4|9208|9206.5|463
1638438000000|2021-12-02 09:40:00|9212.6|9211.1|9211.4|9209.9|9213.1|9211.6|9209.4|9207.9|364
1638438300000|2021-12-02 09:45:00|9211.3|9209.8|9213|9211.5|9214|9212.3|9210.2|9208.7|395
1638438600000|2021-12-02 09:50:00|9213.1|9211.6|9211.1|9209.6|9213.5|9212|9209.4|9207.9|409
1638438900000|2021-12-02 09:55:00|9211.2|9209.7|9206.1|9204.6|9212.8|9211.3|9205.5|9203.4|348
1638439200000|2021-12-02 10:00:00|9206.2|9204.7|9203|9201.5|9206.7|9205.2|9200.8|9199.3|433
1638439500000|2021-12-02 10:05:00|9203.1|9201.6|9197.1|9195.6|9203.1|9201.6|9196|9194.5|420
1638439800000|2021-12-02 10:10:00|9197|9195.5|9199.7|9197.3|9200.8|9198.8|9195.8|9194.3|479
1638440100000|2021-12-02 10:15:00|9199.4|9197|9198.6|9197.1|9199.4|9197.5|9192.2|9190.7|866
1638440400000|2021-12-02 10:20:00|9198.5|9197|9199.4|9197.9|9200.2|9198.7|9197.4|9195.6|453
1638440700000|2021-12-02 10:25:00|9199.3|9197.8|9202|9200.5|9202.7|9201.2|9198.1|9196.6|453
1638441000000|2021-12-02 10:30:00|9201.9|9200.4|9199.5|9198|9201.9|9200.4|9196.8|9195.3|434
1638441300000|2021-12-02 10:35:00|9199.6|9198.1|9199.7|9198.2|9202.9|9201.4|9199.2|9197.7|368
1638441600000|2021-12-02 10:40:00|9199.8|9198.3|9203.3|9201.8|9203.7|9202.2|9198.2|9196.7|398
1638441900000|2021-12-02 10:45:00|9203.5|9202|9202.3|9200.8|9204.1|9202.6|9201.5|9200|279
1638442200000|2021-12-02 10:50:00|9202.2|9200.7|9204.5|9203|9206.1|9204.6|9202|9200.5|344
1638442500000|2021-12-02 10:55:00|9204.4|9202.9|9197.6|9196.1|9204.5|9203|9197.5|9196|306
1638442800000|2021-12-02 11:00:00|9197.5|9196|9196.8|9195.3|9198|9196.5|9194.7|9193.2|284
1638443100000|2021-12-02 11:05:00|9197.1|9195.6|9195.2|9193.7|9197.1|9195.6|9193.4|9191.9|242
1638443400000|2021-12-02 11:10:00|9195.1|9193.6|9191.9|9190.4|9196.2|9194.7|9191.8|9190.3|245
1638443700000|2021-12-02 11:15:00|9191.8|9190.3|9191.5|9190|9192|9190.5|9188.8|9187.3|369
1638444000000|2021-12-02 11:20:00|9191.6|9190.1|9190.5|9189|9192|9190.5|9188.3|9186.8|367
1638444300000|2021-12-02 11:25:00|9190.6|9189.1|9193.4|9191.9|9193.6|9192.1|9190.2|9188.7|281
1638444600000|2021-12-02 11:30:00|9193.5|9192|9191.2|9189.7|9193.5|9192|9190.9|9189.4|381
1638444900000|2021-12-02 11:35:00|9191.3|9189.8|9190.6|9189.1|9192|9190.5|9187.9|9186.4|519
1638445200000|2021-12-02 11:40:00|9190.5|9189|9189.4|9187.9|9191.2|9189.7|9188.3|9186.8|384
1638445500000|2021-12-02 11:45:00|9189.5|9188|9190.2|9188.7|9192|9190.5|9188.5|9187|387
1638445800000|2021-12-02 11:50:00|9190.1|9188.6|9194.7|9193.2|9194.9|9193.4|9189.8|9188.3|331
1638446100000|2021-12-02 11:55:00|9194.6|9193.1|9192.9|9191.4|9194.7|9193.2|9192.7|9191.2|215
1638446400000|2021-12-02 12:00:00|9192.8|9191.3|9197.4|9195.9|9197.4|9195.9|9192.4|9190.9|397
1638446700000|2021-12-02 12:05:00|9197.3|9195.8|9188.7|9187.2|9197.3|9195.8|9188.5|9187|474
1638447000000|2021-12-02 12:10:00|9188.6|9187.1|9191|9189.5|9192.1|9190.6|9188.6|9187.1|378
1638447300000|2021-12-02 12:15:00|9190.9|9189.4|9189.2|9187.7|9191|9189.5|9187.4|9185.9|376
1638447600000|2021-12-02 12:20:00|9189.1|9187.6|9188.4|9186.9|9189.2|9187.7|9187.4|9185.9|382
1638447900000|2021-12-02 12:25:00|9188.3|9186.8|9189.1|9187.6|9189.4|9187.9|9187.3|9185.8|378
1638448200000|2021-12-02 12:30:00|9189|9187.5|9189.3|9187.8|9191.2|9189.7|9187.7|9186.2|516
1638448500000|2021-12-02 12:35:00|9189.4|9187.9|9184.8|9183.3|9189.4|9187.9|9183.4|9181.9|356
1638448800000|2021-12-02 12:40:00|9184.9|9183.4|9181.6|9180.1|9184.9|9183.4|9181|9179.5|529
1638449100000|2021-12-02 12:45:00|9181.5|9180|9182.9|9181.4|9184.1|9182.6|9181.2|9179.7|336
1638449400000|2021-12-02 12:50:00|9183|9181.5|9189.5|9188|9189.5|9188|9182.5|9181|463
1638449700000|2021-12-02 12:55:00|9189.6|9188.1|9187.4|9185.9|9191.5|9190|9186.5|9185|528
1638450000000|2021-12-02 13:00:00|9187.2|9185.7|9180.9|9179.4|9188.1|9186.6|9180.4|9178.9|445
1638450300000|2021-12-02 13:05:00|9181|9179.5|9183.5|9182|9184.5|9183|9179|9177.5|404
1638450600000|2021-12-02 13:10:00|9183.6|9182.1|9184.5|9183|9186.1|9184.6|9182.3|9180.8|536
1638450900000|2021-12-02 13:15:00|9184.4|9182.9|9185.8|9184.3|9186|9184.5|9182.5|9181|556
1638451200000|2021-12-02 13:20:00|9185.9|9184.4|9185.2|9183.7|9187.4|9185.9|9183.5|9182|533
1638451500000|2021-12-02 13:25:00|9185.3|9183.8|9190.7|9187.4|9190.7|9187.7|9185.2|9183.7|351
1638451800000|2021-12-02 13:30:00|9189.5|9187.1|9190|9188.5|9191.7|9190.2|9188.7|9187|464
1638452100000|2021-12-02 13:35:00|9189.8|9188.3|9191.8|9190.3|9193.9|9192.4|9189.1|9187.6|410
1638452400000|2021-12-02 13:40:00|9191.7|9190.2|9189.8|9188.3|9194.1|9192.6|9189|9187.5|630
1638452700000|2021-12-02 13:45:00|9189.7|9188.2|9189.5|9188|9192|9190.5|9189.1|9187.6|471
1638453000000|2021-12-02 13:50:00|9189.6|9188.1|9189.1|9187.6|9189.6|9188.1|9186.7|9185.2|538
1638453300000|2021-12-02 13:55:00|9189|9187.5|9189.7|9188.2|9191.1|9189.6|9187.3|9185.8|558
1638453600000|2021-12-02 14:00:00|9189.8|9188.3|9184.9|9183.4|9191.3|9189.8|9184.6|9183.1|704
1638453900000|2021-12-02 14:05:00|9185|9183.5|9187.7|9186.2|9188.5|9187|9185|9183.5|620
1638454200000|2021-12-02 14:10:00|9187.8|9186.3|9187|9185.5|9188.7|9187.2|9184.5|9183|591
1638454500000|2021-12-02 14:15:00|9186.9|9185.4|9182.7|9181.2|9187.2|9185.7|9182.6|9181.1|561
1638454800000|2021-12-02 14:20:00|9182.3|9180.8|9182.7|9181.2|9183.6|9182.1|9179.4|9177.9|568
1638455100000|2021-12-02 14:25:00|9182.5|9181|9183.7|9182.2|9187.9|9186.4|9182.5|9181|633
1638455400000|2021-12-02 14:30:00|9183.9|9182.4|9182.5|9181|9185.5|9184|9180.6|9179.1|699
1638455700000|2021-12-02 14:35:00|9182.6|9181.1|9186.3|9184.8|9188.1|9186.5|9180.3|9178.8|857
1638456000000|2021-12-02 14:40:00|9186.2|9184.7|9186.4|9184|9189.5|9188|9185.1|9183.6|709
1638456300000|2021-12-02 14:45:00|9186.3|9184.8|9186.1|9184.6|9187.9|9186.4|9184.2|9182.7|494
1638456600000|2021-12-02 14:50:00|9186.2|9184.7|9189.7|9188.2|9190|9188.5|9186.1|9184.6|531
1638456900000|2021-12-02 14:55:00|9190.1|9188.6|9190.4|9188.9|9192.1|9190.6|9187.2|9185.7|697
1638457200000|2021-12-02 15:00:00|9190.3|9188.8|9191.8|9190.3|9192.3|9190.8|9187.8|9186.3|767
1638457500000|2021-12-02 15:05:00|9191.9|9190.4|9188.4|9186|9194.3|9192.8|9188.2|9186|729
1638457800000|2021-12-02 15:10:00|9188.6|9186.2|9191.6|9190.1|9192|9190.5|9188|9186.2|620
1638458100000|2021-12-02 15:15:00|9191.7|9190.2|9191.9|9190.4|9193.4|9191.9|9190.6|9188.9|619
1638458400000|2021-12-02 15:20:00|9192|9190.5|9189.9|9188.4|9192|9190.5|9187.6|9186.1|565
1638458700000|2021-12-02 15:25:00|9190|9188.5|9192.8|9191.3|9194.8|9193.2|9189.4|9187|759
1638459000000|2021-12-02 15:30:00|9192.9|9191.4|9195.2|9193.7|9196.7|9195.2|9192.1|9190.6|502
1638459300000|2021-12-02 15:35:00|9195.3|9193.8|9194.5|9193|9195.6|9194.1|9191.9|9190.4|623
1638459600000|2021-12-02 15:40:00|9194.7|9193.2|9190.9|9189.4|9198.4|9196.9|9190.9|9189.2|569
1638459900000|2021-12-02 15:45:00|9190.8|9189.3|9189.2|9187.7|9192.7|9191.2|9188.5|9187|675
1638460200000|2021-12-02 15:50:00|9189.1|9187.6|9195.4|9193.9|9198.4|9196.4|9188.8|9187.3|762
1638460500000|2021-12-02 15:55:00|9195.3|9193.8|9194.2|9192.7|9197.6|9196.1|9192.3|9190.8|780
1638460800000|2021-12-02 16:00:00|9193.9|9192.4|9192.8|9191.3|9195.4|9193.9|9192|9190.5|520
1638461100000|2021-12-02 16:05:00|9193.3|9191.8|9197.9|9196.4|9198|9196.5|9193.2|9191.7|466
1638461400000|2021-12-02 16:10:00|9197.8|9196.3|9201|9199.5|9202.3|9200.8|9197.3|9195.8|516
1638461700000|2021-12-02 16:15:00|9200.9|9199.4|9203.6|9202.1|9204.1|9202.6|9198.9|9197.4|523
1638462000000|2021-12-02 16:20:00|9203.5|9202|9202.3|9200.8|9206.8|9205.3|9201.3|9199.7|613
1638462300000|2021-12-02 16:25:00|9202.2|9200.7|9197.3|9195.8|9203|9201.5|9196.6|9195.1|479
1638462600000|2021-12-02 16:30:00|9197.5|9196|9197.9|9196.4|9197.9|9196.4|9193.4|9191.9|661
1638462900000|2021-12-02 16:35:00|9197.8|9196.3|9196.7|9195.2|9200.3|9198.8|9196.6|9195.1|451
1638463200000|2021-12-02 16:40:00|9196.6|9195.1|9198.6|9197.1|9200|9198.5|9196.6|9195.1|538
1638463500000|2021-12-02 16:45:00|9198.5|9197|9201.5|9200|9203.5|9202|9198.3|9196.8|418
1638463800000|2021-12-02 16:50:00|9201.4|9199.9|9200.2|9198.7|9203.8|9202.3|9200.1|9198.5|479
1638464100000|2021-12-02 16:55:00|9200.1|9198.6|9203.7|9202.2|9205.2|9203.7|9200.1|9198.6|368
1638464400000|2021-12-02 17:00:00|9203.8|9202.3|9204.1|9202.6|9212.2|9209.7|9203.4|9201.9|794
1638464700000|2021-12-02 17:05:00|9204.2|9202.7|9203.7|9202.2|9204.9|9203.4|9203|9201.5|568
1638465000000|2021-12-02 17:10:00|9203.6|9202.1|9206.7|9205.2|9206.9|9205.4|9203.4|9201.9|438
1638465300000|2021-12-02 17:15:00|9206.6|9205.1|9207.6|9206.1|9208.3|9206.8|9205|9203.5|385
1638465600000|2021-12-02 17:20:00|9207.7|9206.2|9206.1|9204.6|9207.9|9206.4|9205.2|9203.7|304
1638465900000|2021-12-02 17:25:00|9206.2|9204.7|9212.3|9210.8|9212.6|9211.1|9206.2|9204.7|445
1638466200000|2021-12-02 17:30:00|9212.2|9210.7|9211|9209.5|9213.2|9211.7|9210.9|9209.4|371
1638466500000|2021-12-02 17:35:00|9210.9|9209.4|9207.7|9206.2|9210.9|9209.4|9207.3|9205.8|456
1638466800000|2021-12-02 17:40:00|9207.8|9206.3|9207.7|9206.2|9209|9207.5|9207.4|9205.9|253
1638467100000|2021-12-02 17:45:00|9207.8|9206.3|9208.7|9207.2|9209.5|9208|9206|9204.5|206
1638467400000|2021-12-02 17:50:00|9208.8|9207.3|9208|9206.5|9208.8|9207.3|9207.6|9206|275
1638467700000|2021-12-02 17:55:00|9207.9|9206.4|9207.8|9206.3|9209.1|9207.6|9206.5|9205|238
1638468000000|2021-12-02 18:00:00|9207.9|9206.4|9207.7|9206.2|9209.6|9208.1|9207|9205.5|329
1638468300000|2021-12-02 18:05:00|9207.8|9206.3|9211.3|9209.8|9211.6|9210.1|9207.7|9206.2|245
1638468600000|2021-12-02 18:10:00|9211.2|9209.7|9209.2|9207.7|9211.4|9209.9|9209|9207.5|160
1638468900000|2021-12-02 18:15:00|9209.1|9207.6|9207.7|9206.2|9209.5|9208|9207.2|9205.7|306
1638469200000|2021-12-02 18:20:00|9207.6|9206.1|9208.2|9206.7|9208.5|9207|9207.1|9205.6|313
1638469500000|2021-12-02 18:25:00|9208.3|9206.8|9206|9204.5|9208.6|9207.1|9205.6|9204.1|270
1638469800000|2021-12-02 18:30:00|9205.4|9203.9|9203.7|9202.2|9205.9|9204.4|9203.5|9202|347
1638470100000|2021-12-02 18:35:00|9203.9|9202.4|9204.4|9202.9|9205|9203.5|9203.3|9201.8|216
1638470400000|2021-12-02 18:40:00|9204.5|9203|9204.1|9202.6|9205.2|9203.7|9203.7|9202.2|179
1638470700000|2021-12-02 18:45:00|9204|9202.5|9204.7|9203.2|9205.5|9203.7|9204|9202.5|161
1638471000000|2021-12-02 18:50:00|9204.8|9203.3|9205.1|9203.6|9205.3|9203.8|9203.7|9202.2|168
1638471300000|2021-12-02 18:55:00|9205.2|9203.7|9203.5|9202|9205.5|9204|9203.5|9201.4|237
1638471600000|2021-12-02 19:00:00|9203.6|9202.1|9200.9|9199.4|9204.2|9202.7|9200.8|9199.3|337
1638471900000|2021-12-02 19:05:00|9201|9199.5|9200.4|9198.9|9201.2|9199.7|9199.9|9198.4|221
1638472200000|2021-12-02 19:10:00|9200.8|9199.3|9201.9|9200.4|9202.6|9200.7|9199.9|9198.3|267
1638472500000|2021-12-02 19:15:00|9201.7|9200.2|9202.2|9200.7|9202.2|9200.7|9201.2|9199.7|193
1638472800000|2021-12-02 19:20:00|9202.3|9200.8|9202.6|9201.1|9203.5|9202|9202.1|9200.6|164
1638473100000|2021-12-02 19:25:00|9202|9200.5|9204.3|9202.8|9204.5|9203|9201.7|9200.2|150
1638473400000|2021-12-02 19:30:00|9204.2|9202.7|9205.4|9203.9|9205.8|9204.3|9204.2|9202.7|150
1638473700000|2021-12-02 19:35:00|9205.5|9204|9206.1|9204.6|9206.9|9205.4|9205.3|9203.8|177
1638474000000|2021-12-02 19:40:00|9206.2|9204.7|9208|9206.5|9208.3|9206.8|9206.1|9204.6|161
1638474300000|2021-12-02 19:45:00|9208.1|9206.6|9209.1|9207.6|9209.2|9207.7|9208|9206.5|180
1638474600000|2021-12-02 19:50:00|9209|9207.5|9209|9207.5|9209.8|9208.3|9208.7|9207.2|227
1638474900000|2021-12-02 19:55:00|9209.1|9207.6|9209.7|9208.2|9210.4|9208.9|9208.8|9207.3|336
1638475200000|2021-12-02 20:00:00|9209.8|9208.3|9208.4|9206.9|9209.9|9208.4|9207.6|9206|212
1638475500000|2021-12-02 20:05:00|9208.5|9207|9209.9|9208.4|9210|9208.5|9208.4|9206.9|206
1638475800000|2021-12-02 20:10:00|9209.8|9208.3|9208.3|9206.8|9209.8|9208.3|9207.7|9206.2|163
1638476100000|2021-12-02 20:15:00|9208.2|9206.7|9208.4|9206.9|9209.5|9208|9208.1|9206.6|123
1638476400000|2021-12-02 20:20:00|9208.5|9207|9207.9|9206.4|9209|9207.5|9207.2|9205.7|135
1638476700000|2021-12-02 20:25:00|9207.7|9206.2|9207.1|9205.6|9208.2|9206.7|9206.8|9205.3|186
1638477000000|2021-12-02 20:30:00|9207|9205.5|9206.8|9205.3|9207.3|9205.8|9205.7|9204.2|217
1638477300000|2021-12-02 20:35:00|9206.5|9205|9206.6|9205.1|9206.9|9205.4|9205.4|9203.9|207
1638477600000|2021-12-02 20:40:00|9206.5|9205|9206.8|9205.3|9206.9|9205.4|9205.7|9204.2|243
1638477900000|2021-12-02 20:45:00|9206.7|9205.2|9205.9|9204.4|9207.6|9206.1|9205.6|9204.1|285
1638478200000|2021-12-02 20:50:00|9205.8|9204.3|9205.4|9203.9|9207.5|9206|9205|9203.5|348
1638478500000|2021-12-02 20:55:00|9205.6|9204.1|9208.7|9207.2|9209.3|9207.8|9204.8|9203.3|462
1638478800000|2021-12-02 21:00:00|9208.6|9207.1|9206.9|9205.4|9209.3|9207.8|9206.6|9205.1|316
1638479100000|2021-12-02 21:05:00|9206.8|9205.3|9207.9|9206.4|9208.2|9206.6|9206.6|9205.1|94
1638479400000|2021-12-02 21:10:00|9207.8|9206.3|9207.7|9206.2|9208.1|9206.6|9207.3|9205.8|103
1638479700000|2021-12-02 21:15:00|9207.6|9206.1|9207.6|9206.1|9207.9|9206.3|9207.1|9205.1|106
1638480000000|2021-12-02 21:20:00|9207.7|9206.2|9207.2|9205.7|9207.7|9206.2|9206.7|9204.5|90
1638480300000|2021-12-02 21:25:00|9207.1|9205.6|9205.3|9203.8|9207.2|9205.6|9205.1|9203.6|143
1638480600000|2021-12-02 21:30:00|9205.4|9203.9|9206.2|9204.7|9206.4|9204.7|9205.1|9203.3|103
1638480900000|2021-12-02 21:35:00|9206.1|9204.6|9204.5|9203|9206.8|9205|9203.6|9202.1|65
1638481200000|2021-12-02 21:40:00|9204.4|9202.9|9204.6|9203.1|9205.1|9203.4|9204.1|9202.6|81
1638481500000|2021-12-02 21:45:00|9204.5|9203|9203.8|9202.3|9205.5|9203.3|9203.7|9201.8|183
1638481800000|2021-12-02 21:50:00|9204|9202.5|9204.5|9203|9205|9203.1|9203.6|9201.2|235
1638482100000|2021-12-02 21:55:00|9204.9|9202|9204.2|9201.8|9205|9202.6|9203.8|9200.8|373
1638482400000|2021-12-02 22:00:00|9204.1|9201.7|9204.1|9200.2|9204.9|9201.8|9204|9190.9|31
1638482700000|2021-12-02 22:05:00|9207.7|9200|9206.9|9197.3|9208.8|9200|9204.8|9194.2|83
1638483000000|2021-12-02 22:10:00|9206.8|9197|9203.2|9188.2|9210.4|9200|9196.8|9181.8|176
1638483300000|2021-12-02 22:15:00|9204.3|9189.3|9195.7|9180.7|9211.1|9199.2|9195.7|9180.7|107
1638483600000|2021-12-02 22:20:00|9195.6|9180.6|9201.8|9186.8|9211.5|9198|9195.6|9180.6|99
1638483900000|2021-12-02 22:25:00|9202.4|9187.4|9201.2|9186.2|9210.8|9198|9196.8|9181.8|282
1638484200000|2021-12-02 22:30:00|9210.1|9195.1|9208|9193|9210.2|9195.2|9202.2|9187.2|371
1638484500000|2021-12-02 22:35:00|9208.3|9193.3|9208|9193|9209.7|9194.7|9201.8|9186.8|322
1638484800000|2021-12-02 22:40:00|9208.4|9193.4|9206.9|9193.5|9208.7|9194.2|9204|9189|308
1638485100000|2021-12-02 22:45:00|9208|9193|9205.5|9196.8|9208.9|9197.2|9205.3|9193|357
1638485400000|2021-12-02 22:50:00|9206.6|9194.5|9205.3|9196.8|9209.2|9197.9|9204.8|9191.7|395
1638485700000|2021-12-02 22:55:00|9205.2|9197|9204.9|9195.7|9208.7|9197.5|9204.6|9193.7|202
1638486000000|2021-12-02 23:00:00|9205.1|9197.1|9204.4|9201.6|9209.1|9202.5|9203.4|9191.8|577
1638486300000|2021-12-02 23:05:00|9204.3|9201.8|9204.5|9203|9205.5|9203.2|9203.7|9201.2|213
1638486600000|2021-12-02 23:10:00|9204.4|9202.9|9204.4|9202.9|9205.3|9203.4|9204.3|9202|106
1638486900000|2021-12-02 23:15:00|9204.8|9202.4|9201.8|9200.3|9204.8|9202.8|9201.5|9199.6|138
1638487200000|2021-12-02 23:20:00|9201.6|9200.1|9200|9198.5|9202.2|9200.3|9199.9|9198|129
1638487500000|2021-12-02 23:25:00|9199.9|9198.4|9200.8|9198.4|9201.6|9199.5|9199.1|9197.3|163
1638487800000|2021-12-02 23:30:00|9200.6|9198.2|9198.7|9196.3|9200.7|9198.3|9198|9196|194
1638488100000|2021-12-02 23:35:00|9198.9|9196.5|9199.3|9196.9|9200.4|9198.5|9198.2|9196.1|207
1638488400000|2021-12-02 23:40:00|9199.2|9196.8|9200.6|9198.2|9200.6|9198.7|9198.5|9196.3|166
1638488700000|2021-12-02 23:45:00|9200.7|9198.3|9200|9198.5|9201.4|9199.4|9199.9|9197.9|130
1638489000000|2021-12-02 23:50:00|9199.9|9198.4|9199.8|9198.3|9201.2|9199.3|9199.8|9197.8|97
1638489300000|2021-12-02 23:55:00|9200.1|9197.7|9199.9|9197.5|9200.2|9198.3|9198.9|9196.7|100
1638489600000|2021-12-03 00:00:00|9199.4|9197.9|9200.7|9199.2|9201.2|9199.4|9198.9|9197.1|240
1638489900000|2021-12-03 00:05:00|9200.6|9199.1|9201.1|9198.7|9202.4|9200.7|9200|9198.3|182
1638490200000|2021-12-03 00:10:00|9201|9198.6|9199.3|9197.8|9201|9199.2|9198.9|9197.1|143
1638490500000|2021-12-03 00:15:00|9199.2|9197.7|9199|9197.5|9200.2|9198.5|9198|9196.1|175
1638490800000|2021-12-03 00:20:00|9199.1|9197.6|9198.2|9196.7|9199.9|9198|9198|9196.2|109
1638491100000|2021-12-03 00:25:00|9198.1|9196.6|9199.3|9197.8|9199.8|9198.3|9198.1|9196.2|93
1638491400000|2021-12-03 00:30:00|9199.8|9197.4|9200.7|9199.2|9201.6|9199.9|9199.3|9197.4|156
1638491700000|2021-12-03 00:35:00|9200.6|9199.1|9200.7|9199.2|9201.2|9199.5|9200.4|9198.7|72
1638492000000|2021-12-03 00:40:00|9200.8|9199.3|9201.7|9200.2|9202.5|9200.6|9200.7|9199|109
1638492300000|2021-12-03 00:45:00|9201.6|9200.1|9202.5|9201|9202.6|9201.1|9200.9|9199.3|70
1638492600000|2021-12-03 00:50:00|9202.6|9201.1|9202.1|9199.7|9204.6|9203.1|9201.3|9199.4|194
1638492900000|2021-12-03 00:55:00|9201.9|9200.4|9201.7|9200.2|9202.1|9200.6|9199.9|9198.4|191
1638493200000|2021-12-03 01:00:00|9201.6|9200.1|9203.3|9201.8|9204.7|9203.2|9201.6|9200.1|279
1638493500000|2021-12-03 01:05:00|9203.2|9201.7|9204.5|9203|9205.9|9203.9|9202.7|9201.2|316
1638493800000|2021-12-03 01:10:00|9204.6|9203.1|9205.9|9204.4|9206.7|9205.2|9204.5|9203|286
1638494100000|2021-12-03 01:15:00|9205.8|9204.3|9206.1|9204.6|9207.3|9205.8|9205.1|9203.6|165
1638494400000|2021-12-03 01:20:00|9206|9204.5|9204.4|9202.9|9206.1|9204.6|9204.2|9202.5|177
1638494700000|2021-12-03 01:25:00|9204.6|9203.1|9205.8|9203.4|9205.9|9204|9204.3|9202.4|203
1638495000000|2021-12-03 01:30:00|9205.7|9203.3|9204|9201.6|9205.8|9203.9|9203.1|9201.4|339
1638495300000|2021-12-03 01:35:00|9203.5|9202|9202|9200.5|9204|9202.1|9201.6|9199.9|284
1638495600000|2021-12-03 01:40:00|9201.9|9200.4|9201.1|9199.6|9202.6|9200.5|9200.8|9199.1|235
1638495900000|2021-12-03 01:45:00|9201.7|9199.3|9199.2|9197.7|9201.7|9199.9|9198.5|9197|186
1638496200000|2021-12-03 01:50:00|9199.3|9197.8|9200.1|9198.6|9200.6|9198.7|9199.2|9197.7|166
1638496500000|2021-12-03 01:55:00|9200.2|9198.7|9201.1|9199.6|9201.8|9200.3|9200.2|9198.7|91
1638496800000|2021-12-03 02:00:00|9201.2|9199.7|9203.3|9201.8|9203.4|9201.9|9201.2|9199.7|106
1638497100000|2021-12-03 02:05:00|9203.2|9201.7|9203.1|9201.6|9203.7|9202.2|9202.6|9201.1|104
1638497400000|2021-12-03 02:10:00|9203.2|9201.7|9205.1|9203.6|9205.5|9204|9203.1|9201.6|135
1638497700000|2021-12-03 02:15:00|9205.2|9203.7|9204|9202.5|9205.2|9203.7|9203.2|9201.7|98
1638498000000|2021-12-03 02:20:00|9203.9|9202.4|9202.6|9201.1|9204|9202.5|9202.3|9200.8|79
1638498300000|2021-12-03 02:25:00|9202.5|9201|9203.3|9201.8|9203.5|9202|9201.4|9199.7|84
1638498600000|2021-12-03 02:30:00|9203.2|9201.7|9203.4|9201.9|9204.5|9203|9203.2|9201.7|112
1638498900000|2021-12-03 02:35:00|9203.3|9201.8|9203.3|9201.8|9203.5|9202|9203.2|9201.7|87
1638499200000|2021-12-03 02:40:00|9203.4|9201.9|9202.5|9201|9203.5|9202|9202.4|9200.9|66
1638499500000|2021-12-03 02:45:00|9202.4|9200.9|9203.4|9201.9|9203.6|9202.1|9202.4|9200.9|91
1638499800000|2021-12-03 02:50:00|9203.5|9202|9202.8|9201.3|9203.9|9202.1|9202.4|9200.9|65
1638500100000|2021-12-03 02:55:00|9202.7|9201.2|9202.7|9201.2|9203.1|9201.4|9202.5|9200.7|90
1638500400000|2021-12-03 03:00:00|9202.6|9201.1|9202.4|9200.9|9203.2|9201.3|9202|9200.5|75
1638500700000|2021-12-03 03:05:00|9202.5|9201|9202.6|9201.1|9203.9|9201.8|9202.5|9200.6|98
1638501000000|2021-12-03 03:10:00|9202.5|9201|9202.6|9201.1|9203.3|9201.8|9202|9200.3|148
1638501300000|2021-12-03 03:15:00|9202.5|9201|9201.7|9200.2|9202.8|9201.3|9201.6|9200.1|93
1638501600000|2021-12-03 03:20:00|9201.8|9200.3|9201.6|9200.1|9202|9200.5|9200.6|9199.1|196
1638501900000|2021-12-03 03:25:00|9201.5|9200|9201.1|9199.6|9201.9|9200.4|9200.8|9198.9|145
1638502200000|2021-12-03 03:30:00|9201|9199.5|9203.1|9201.6|9203.4|9201.9|9200.9|9199.4|128
1638502500000|2021-12-03 03:35:00|9203.2|9201.7|9205.1|9203.6|9205.3|9203.8|9202.7|9201.2|114
1638502800000|2021-12-03 03:40:00|9205|9203.5|9204.5|9203|9205.1|9203.6|9204.3|9202.8|102
1638503100000|2021-12-03 03:45:00|9204.6|9203.1|9204.7|9203.2|9205.5|9203.6|9204.2|9202.4|142
1638503400000|2021-12-03 03:50:00|9204.8|9203.3|9206.3|9204.8|9206.4|9204.8|9204.8|9203.3|85
1638503700000|2021-12-03 03:55:00|9206.2|9204.7|9207.3|9205.8|9207.4|9205.9|9205.9|9204.2|111
1638504000000|2021-12-03 04:00:00|9207.4|9205.9|9208.5|9207|9208.9|9207.4|9207.3|9205.8|108
1638504300000|2021-12-03 04:05:00|9208.4|9206.9|9206.8|9205.3|9208.6|9207.1|9206.6|9205.1|85
1638504600000|2021-12-03 04:10:00|9206.7|9205.2|9205.8|9204.3|9206.9|9205.4|9205.8|9204.3|92
1638504900000|2021-12-03 04:15:00|9205.7|9204.2|9205.1|9203.6|9205.8|9204.3|9204.4|9202.9|70
1638505200000|2021-12-03 04:20:00|9205.5|9204|9205.3|9203.8|9206.1|9204.4|9205|9203.5|110
1638505500000|2021-12-03 04:25:00|9205.2|9203.7|9204.3|9202.8|9205.2|9203.7|9203.7|9202.2|82
1638505800000|2021-12-03 04:30:00|9204.5|9203|9204.7|9203.2|9205.2|9203.7|9204.1|9202.6|91
1638506100000|2021-12-03 04:35:00|9204.8|9203.3|9205.9|9204.4|9206|9204.5|9204.8|9203.3|109
1638506400000|2021-12-03 04:40:00|9206|9204.5|9205.1|9203.6|9206|9204.5|9205|9203.5|100
1638506700000|2021-12-03 04:45:00|9205|9203.5|9206.4|9204.9|9207.3|9205.8|9204.9|9203.4|115
1638507000000|2021-12-03 04:50:00|9206.6|9205.1|9206.4|9204.9|9207.1|9205.3|9206.2|9204.7|78
1638507300000|2021-12-03 04:55:00|9206.6|9205.1|9207.2|9205.7|9207.5|9206|9206.3|9204.8|101
1638507600000|2021-12-03 05:00:00|9207.1|9205.6|9207.1|9205.6|9207.5|9206|9206.3|9204.8|105
1638507900000|2021-12-03 05:05:00|9207|9205.5|9207.9|9206.4|9208|9206.5|9206.5|9205|87
1638508200000|2021-12-03 05:10:00|9207.8|9206.3|9208.3|9206.8|9208.4|9206.9|9207.1|9205.6|45
1638508500000|2021-12-03 05:15:00|9208.4|9206.9|9209.2|9207.7|9209.7|9207.8|9208.3|9206.8|72
1638508800000|2021-12-03 05:20:00|9209.1|9207.6|9208.4|9206.9|9209.3|9207.7|9208.1|9206.4|97
1638509100000|2021-12-03 05:25:00|9208.3|9206.8|9207|9205.5|9208.6|9207.1|9206.7|9205.1|107
1638509400000|2021-12-03 05:30:00|9206.9|9205.4|9206.3|9204.8|9207.2|9205.7|9206|9204.4|85
1638509700000|2021-12-03 05:35:00|9206.4|9204.9|9208.3|9206.8|9208.5|9207|9206.1|9204.6|88
1638510000000|2021-12-03 05:40:00|9208.4|9206.9|9207.6|9206.1|9208.5|9207|9207.4|9205.9|104
1638510300000|2021-12-03 05:45:00|9207.7|9206.2|9206.6|9205.1|9208.2|9206.7|9206.5|9205|131
1638510600000|2021-12-03 05:50:00|9206.7|9205.2|9204.7|9203.2|9206.7|9205.2|9204.6|9202.8|157
1638510900000|2021-12-03 05:55:00|9204.6|9203.1|9206.6|9205.1|9206.7|9205.2|9204.3|9202.8|155
1638511200000|2021-12-03 06:00:00|9206.7|9205.2|9205.6|9204.1|9207.7|9206.2|9205.5|9204|119
1638511500000|2021-12-03 06:05:00|9205.5|9204|9203.8|9202.3|9206.2|9204.5|9203.8|9202.3|150
1638511800000|2021-12-03 06:10:00|9203.9|9202.4|9204.2|9202.7|9205.3|9203.4|9203.3|9201.8|114
1638512100000|2021-12-03 06:15:00|9204.3|9202.8|9205.3|9203.8|9205.8|9204.1|9204.2|9202.7|67
1638512400000|2021-12-03 06:20:00|9205.4|9203.9|9205.1|9203.6|9205.7|9204.2|9204.9|9203.4|100
1638512700000|2021-12-03 06:25:00|9205.3|9203.8|9205.5|9204|9205.8|9204.3|9204.4|9202.9|119
1638513000000|2021-12-03 06:30:00|9205.4|9203.9|9206.8|9205.3|9208|9206.5|9205.3|9203.8|156
1638513300000|2021-12-03 06:35:00|9207|9205.5|9207|9205.5|9207.6|9206.1|9206.6|9205.1|86
1638513600000|2021-12-03 06:40:00|9206.8|9205.3|9208.1|9206.6|9208.6|9206.9|9206.6|9204.8|114
1638513900000|2021-12-03 06:45:00|9208.2|9206.7|9210.2|9208.7|9210.7|9209.2|9208.2|9206.7|128
1638514200000|2021-12-03 06:50:00|9210.3|9208.8|9213.5|9212|9215.5|9213.8|9210.2|9208.7|246
1638514500000|2021-12-03 06:55:00|9213.6|9212.1|9218.5|9216.1|9219.1|9216.9|9213.6|9212.1|376
1638514800000|2021-12-03 07:00:00|9216.8|9215.3|9215.2|9213.7|9218.6|9216.7|9214.4|9212.5|468
1638515100000|2021-12-03 07:05:00|9215.3|9213.8|9216.8|9215.3|9218.8|9217|9213.7|9212.2|371
1638515400000|2021-12-03 07:10:00|9216.9|9215.4|9217.5|9216|9218.3|9216.8|9215.8|9214.3|288
1638515700000|2021-12-03 07:15:00|9217.6|9216.1|9217.2|9215.7|9218.1|9216.6|9216.9|9215.4|260
1638516000000|2021-12-03 07:20:00|9217.1|9215.6|9216.6|9215.1|9217.9|9216.4|9215|9213.5|267
1638516300000|2021-12-03 07:25:00|9216.5|9215|9217.9|9216.4|9218.4|9216.9|9216.4|9214.9|259
1638516600000|2021-12-03 07:30:00|9218|9216.5|9215.5|9214|9218.5|9217|9214.9|9213.4|366
1638516900000|2021-12-03 07:35:00|9215.4|9213.9|9215.9|9214.4|9216.3|9214.8|9214.9|9213.4|204
1638517200000|2021-12-03 07:40:00|9215.7|9214.2|9214.2|9212.7|9215.7|9214.2|9213.3|9211.8|278
1638517500000|2021-12-03 07:45:00|9214.3|9212.8|9212.9|9211.4|9214.7|9213.2|9212.8|9211.3|368
1638517800000|2021-12-03 07:50:00|9212.8|9211.3|9214.9|9213.4|9216.2|9214.7|9212.6|9211.1|260
1638518100000|2021-12-03 07:55:00|9214.8|9213.3|9213.6|9212.1|9215.2|9213.7|9211.9|9210.4|219
1638518400000|2021-12-03 08:00:00|9213.7|9212.2|9214.1|9212.6|9217.4|9215.9|9213.2|9211.5|503
1638518700000|2021-12-03 08:05:00|9214.2|9212.7|9213.4|9211.9|9216.3|9214.8|9213.2|9211.4|477
1638519000000|2021-12-03 08:10:00|9213.3|9211.8|9212.5|9210.1|9213.8|9212.1|9211.1|9209.6|428
1638519300000|2021-12-03 08:15:00|9212.1|9210.6|9212.5|9211|9215|9213.5|9211.8|9210.3|414
1638519600000|2021-12-03 08:20:00|9212.6|9211.1|9209.2|9207.7|9213.6|9212.1|9209.1|9207.6|369
1638519900000|2021-12-03 08:25:00|9209.1|9207.6|9209.7|9208.2|9213|9211.5|9209.1|9207.6|420
1638520200000|2021-12-03 08:30:00|9209.8|9208.3|9211.7|9210.2|9214.3|9212.8|9209|9207.5|443
1638520500000|2021-12-03 08:35:00|9211.4|9209.9|9216.4|9214.9|9216.4|9214.9|9211.4|9209.9|327
1638520800000|2021-12-03 08:40:00|9216.3|9214.8|9216.2|9214.7|9216.8|9215.1|9214.4|9212.9|298
1638521100000|2021-12-03 08:45:00|9216.5|9215|9216|9214.5|9216.5|9215|9214.6|9213|337
1638521400000|2021-12-03 08:50:00|9216.1|9214.6|9216.8|9215.3|9218.4|9216.9|9215.2|9213.7|392
1638521700000|2021-12-03 08:55:00|9216.7|9215.2|9212.1|9210.6|9217|9215.5|9210.3|9208.8|470
1638522000000|2021-12-03 09:00:00|9212|9210.5|9214.3|9212.8|9216.7|9215.2|9211.1|9209.6|395
1638522300000|2021-12-03 09:05:00|9214.2|9212.7|9215.3|9213.8|9215.9|9214.4|9213.5|9212|455
1638522600000|2021-12-03 09:10:00|9215.2|9213.7|9212.7|9211.2|9215.3|9213.8|9211.3|9209.8|313
1638522900000|2021-12-03 09:15:00|9212.5|9211|9212.8|9211.3|9213.1|9211.6|9210|9208.5|295
1638523200000|2021-12-03 09:20:00|9212.7|9211.2|9213.8|9212.3|9215.1|9213.6|9211.9|9210.4|314
1638523500000|2021-12-03 09:25:00|9213.6|9212.1|9214|9212.5|9214.9|9213.4|9211.6|9210.1|390
1638523800000|2021-12-03 09:30:00|9213.9|9212.4|9215.8|9214.3|9216.5|9214.7|9212.7|9211|316
1638524100000|2021-12-03 09:35:00|9216|9214.5|9213.1|9211.6|9216.3|9214.8|9211.9|9210.4|266
1638524400000|2021-12-03 09:40:00|9213|9211.5|9212.5|9211|9213.9|9212.4|9212.2|9210.7|263
1638524700000|2021-12-03 09:45:00|9212.4|9210.9|9209.7|9208.2|9213.2|9211.5|9208.7|9207.2|293
1638525000000|2021-12-03 09:50:00|9209.8|9208.3|9209.8|9208.3|9210.6|9209.1|9207.7|9206.1|379
1638525300000|2021-12-03 09:55:00|9209.9|9208.4|9206.7|9205.2|9209.9|9208.4|9206.3|9204.8|329
1638525600000|2021-12-03 10:00:00|9206.8|9205.3|9208|9206.5|9209|9207.5|9206.4|9204.9|269
1638525900000|2021-12-03 10:05:00|9207.7|9206.2|9207.2|9205.7|9209.2|9207.7|9206.7|9205.2|263
1638526200000|2021-12-03 10:10:00|9207.3|9205.8|9204|9202.5|9208.4|9206.2|9203.4|9201.8|578
1638526500000|2021-12-03 10:15:00|9204.2|9202.7|9201.9|9200.4|9205.2|9203.7|9201.8|9200.3|474
1638526800000|2021-12-03 10:20:00|9202|9200.5|9196.9|9195.4|9202.3|9200.8|9196.8|9195.3|392
1638527100000|2021-12-03 10:25:00|9197|9195.5|9196|9194.5|9198.2|9196.6|9194.9|9193.2|395
1638527400000|2021-12-03 10:30:00|9195.5|9194|9194.8|9193.3|9195.9|9194.4|9194.2|9192.3|344
1638527700000|2021-12-03 10:35:00|9194.9|9193.4|9191.7|9190.2|9195.4|9193.9|9191.4|9189.9|391
1638528000000|2021-12-03 10:40:00|9191.8|9190.3|9193.8|9192.3|9194.4|9192.9|9191.4|9189.9|332
1638528300000|2021-12-03 10:45:00|9193.7|9192.2|9193.9|9192.4|9195.3|9193.8|9193.3|9191.4|368
1638528600000|2021-12-03 10:50:00|9194|9192.5|9195.5|9194|9196.1|9194.2|9192|9190.2|396
1638528900000|2021-12-03 10:55:00|9195.6|9194.1|9195.9|9194.4|9198.7|9196.8|9195.2|9193.7|290
1638529200000|2021-12-03 11:00:00|9196|9194.5|9198.1|9196.6|9198.3|9196.8|9195.2|9193.7|486
1638529500000|2021-12-03 11:05:00|9198.2|9196.7|9196.6|9195.1|9199.3|9197.8|9196.3|9194.8|340
1638529800000|2021-12-03 11:10:00|9196.7|9195.2|9192.5|9191|9197.4|9195.9|9191.9|9190.4|306
1638530100000|2021-12-03 11:15:00|9192.6|9191.1|9190.7|9189.2|9193.1|9191.6|9190.7|9189.2|312
1638530400000|2021-12-03 11:20:00|9190.8|9189.3|9193.2|9191.7|9193.2|9191.7|9189.7|9188.2|149
1638530700000|2021-12-03 11:25:00|9193.3|9191.8|9196.6|9195.1|9197|9195.5|9192.8|9191.3|267
1638531000000|2021-12-03 11:30:00|9196.7|9195.2|9201.7|9200.2|9202.1|9200.6|9196.7|9195.2|231
1638531300000|2021-12-03 11:35:00|9201.8|9200.3|9205|9203.5|9206.1|9204|9200.6|9199.1|410
1638531600000|2021-12-03 11:40:00|9204.9|9203.4|9203.2|9201.7|9204.9|9203.4|9202.8|9201.3|408
1638531900000|2021-12-03 11:45:00|9203.4|9201.9|9198.2|9196.7|9203.8|9202.3|9197.9|9196.4|404
1638532200000|2021-12-03 11:50:00|9198.1|9196.6|9198.6|9197.1|9198.6|9197.1|9196.7|9195.1|382
1638532500000|2021-12-03 11:55:00|9198.5|9197|9196.4|9194.9|9200.6|9199.1|9195.8|9194.3|332
1638532800000|2021-12-03 12:00:00|9196.3|9194.8|9194.4|9192.9|9196.9|9195.4|9193.5|9192|439
1638533100000|2021-12-03 12:05:00|9194.5|9193|9195.4|9193.9|9196.4|9194.9|9193.5|9192|331
1638533400000|2021-12-03 12:10:00|9195.5|9194|9192.6|9191.1|9195.9|9194.4|9192.5|9191|302
1638533700000|2021-12-03 12:15:00|9192.7|9191.2|9192.4|9190.9|9194|9192.5|9192|9190.5|359
1638534000000|2021-12-03 12:20:00|9192.5|9191|9191.4|9189.9|9193.3|9191.8|9190.4|9188.9|464
1638534300000|2021-12-03 12:25:00|9191.3|9189.8|9191.4|9189.9|9192.3|9190.8|9190.9|9189.4|350
1638534600000|2021-12-03 12:30:00|9191.5|9190|9191.4|9189.9|9194.4|9192.9|9190.6|9189.1|357
1638534900000|2021-12-03 12:35:00|9191.5|9190|9194.4|9192.9|9194.6|9193.1|9189.7|9188.2|287
1638535200000|2021-12-03 12:40:00|9194.5|9193|9194.2|9192.7|9195.1|9193.6|9193.3|9191.8|295
1638535500000|2021-12-03 12:45:00|9194.3|9192.8|9194.7|9193.2|9196.5|9195|9193.5|9191.9|392
1638535800000|2021-12-03 12:50:00|9194.6|9193.1|9196.9|9195.4|9198.7|9197.2|9192.8|9191.3|493
1638536100000|2021-12-03 12:55:00|9196.8|9195.3|9198.5|9197|9200.4|9198.9|9196.6|9195.1|500
1638536400000|2021-12-03 13:00:00|9198.4|9196.9|9200.3|9198.8|9201.2|9199.7|9197.8|9196.3|494
1638536700000|2021-12-03 13:05:00|9200.4|9198.9|9198.9|9197.4|9201.2|9199.7|9197.7|9196.2|444
1638537000000|2021-12-03 13:10:00|9199|9197.5|9200.4|9198.9|9202.7|9201.2|9198.2|9196.7|440
1638537300000|2021-12-03 13:15:00|9200.3|9198.8|9201.7|9200.2|9202.8|9201.3|9199.9|9198.4|430
1638537600000|2021-12-03 13:20:00|9201.8|9200.3|9200.7|9199.2|9202.9|9201.4|9199.8|9198.3|504
1638537900000|2021-12-03 13:25:00|9200.9|9199.4|9203.1|9195.5|9205.5|9200.4|9199.1|9192|491
1638538200000|2021-12-03 13:30:00|9204.5|9194.6|9197.8|9195.4|9205.1|9196.1|9170.9|9167.5|1715
1638538500000|2021-12-03 13:35:00|9197.9|9195.5|9189.7|9187.3|9199.9|9198.1|9186.2|9183.8|1501
1638538800000|2021-12-03 13:40:00|9189.5|9187.1|9189.8|9188.3|9195.4|9193.5|9188.8|9186.6|1117
1638539100000|2021-12-03 13:45:00|9189.9|9188.4|9200.6|9198.2|9203.2|9201.1|9187.9|9185.9|1278
1638539400000|2021-12-03 13:50:00|9200.7|9198.3|9199.5|9197.1|9205.1|9203.4|9198.8|9197|1150
1638539700000|2021-12-03 13:55:00|9199.1|9197.6|9194.6|9192.2|9199.1|9197.6|9192.1|9190.1|1260
1638540000000|2021-12-03 14:00:00|9194.7|9192.3|9197.9|9196.4|9203.4|9201.5|9193.8|9191.8|1299
1638540300000|2021-12-03 14:05:00|9198|9196.5|9206.5|9205|9208|9206|9194.8|9193.1|1284
1638540600000|2021-12-03 14:10:00|9206.9|9205.4|9202|9200.5|9208.6|9206.8|9201.9|9200.4|1073
1638540900000|2021-12-03 14:15:00|9201.8|9200.3|9196.8|9195.3|9204.4|9202.6|9196.7|9194.9|1009
1638541200000|2021-12-03 14:20:00|9196.9|9195.4|9199.8|9197.4|9200.7|9199.2|9194.5|9192.7|897
1638541500000|2021-12-03 14:25:00|9199.2|9197.7|9194.4|9192.9|9202.1|9200|9194.1|9192.3|925
1638541800000|2021-12-03 14:30:00|9194.3|9192.8|9198.3|9196.8|9199.4|9197.4|9188.1|9186.6|1414
1638542100000|2021-12-03 14:35:00|9198.4|9196.9|9194.8|9193.3|9202|9200.1|9193.3|9191.8|1184
1638542400000|2021-12-03 14:40:00|9194.9|9193.4|9198.3|9196.8|9199.6|9197.8|9192.9|9191.4|916
1638542700000|2021-12-03 14:45:00|9198.4|9196.9|9201.6|9200.1|9205.5|9203.6|9198.4|9196.4|1073
1638543000000|2021-12-03 14:50:00|9201.5|9200|9196.5|9195|9202.2|9200.3|9195.2|9193.3|1081
1638543300000|2021-12-03 14:55:00|9196.4|9194.9|9201.9|9196.9|9202.5|9198.3|9195.7|9193.7|884
1638543600000|2021-12-03 15:00:00|9204|9200|9207.3|9205.8|9209.7|9208|9201.6|9199.2|1366
1638543900000|2021-12-03 15:05:00|9207|9205.5|9204.8|9203.3|9210.5|9209|9203|9201.2|893
1638544200000|2021-12-03 15:10:00|9205.2|9202.8|9209.1|9207.6|9209.5|9207.6|9202.5|9200.6|823
1638544500000|2021-12-03 15:15:00|9209|9207.5|9207.3|9205.8|9212.4|9210.6|9207.1|9205.2|758
1638544800000|2021-12-03 15:20:00|9207|9205.5|9206.2|9204.7|9207.5|9205.7|9204.2|9202.7|705
1638545100000|2021-12-03 15:25:00|9206.3|9204.8|9210|9208.5|9210.4|9208.5|9205|9203|724
1638545400000|2021-12-03 15:30:00|9210.1|9208.6|9208.1|9206.6|9211.8|9210.1|9207.9|9206.2|865
1638545700000|2021-12-03 15:35:00|9208|9206.5|9206.6|9205.1|9209.4|9207.6|9205.8|9204|623
1638546000000|2021-12-03 15:40:00|9206.7|9205.2|9203.6|9202.1|9212.2|9210.4|9203|9201.4|718
1638546300000|2021-12-03 15:45:00|9203.8|9202.3|9205.2|9203.7|9209.1|9207.4|9201.5|9199.5|848
1638546600000|2021-12-03 15:50:00|9205.3|9203.8|9202.2|9200.7|9206.7|9205|9200.8|9198.9|1033
1638546900000|2021-12-03 15:55:00|9202.3|9200.8|9202.2|9200.7|9207.5|9205.6|9200.6|9198.7|865
1638547200000|2021-12-03 16:00:00|9202.6|9201.1|9201.6|9200.1|9204.9|9202.7|9200|9198|876
1638547500000|2021-12-03 16:05:00|9202.1|9199.7|9193.5|9192|9202.7|9200.7|9193.1|9191.1|944
1638547800000|2021-12-03 16:10:00|9193.7|9192.2|9195.7|9194.2|9200.3|9198|9192.6|9190.9|1022
1638548100000|2021-12-03 16:15:00|9195.9|9194.4|9197.5|9196|9200.4|9198.4|9194.5|9192.8|922
1638548400000|2021-12-03 16:20:00|9197.4|9195.9|9198.5|9197|9200.6|9198.8|9194.6|9192.6|774
1638548700000|2021-12-03 16:25:00|9198.6|9197.1|9192.2|9190.7|9199.4|9197.9|9192.1|9190.6|599
1638549000000|2021-12-03 16:30:00|9192.1|9190.6|9194.3|9192.8|9195.8|9194|9191.3|9189.8|811
1638549300000|2021-12-03 16:35:00|9194.5|9193|9195.1|9193.6|9198.3|9196.3|9193.6|9191.7|772
1638549600000|2021-12-03 16:40:00|9195.3|9193.8|9191.6|9190.1|9195.3|9193.8|9188.7|9187|913
1638549900000|2021-12-03 16:45:00|9192.1|9189.7|9191.9|9189.5|9196.2|9194.3|9190.7|9188.8|875
1638550200000|2021-12-03 16:50:00|9191.4|9189.9|9186.3|9184.8|9191.9|9190|9185.4|9183.4|745
1638550500000|2021-12-03 16:55:00|9186.4|9184.9|9185.6|9184.1|9188|9186|9184.1|9182.4|808
1638550800000|2021-12-03 17:00:00|9185.7|9184.2|9187.2|9185.7|9188.3|9186.5|9183.8|9182.3|633
1638551100000|2021-12-03 17:05:00|9187.3|9185.8|9190.3|9188.8|9191.9|9189.7|9186.8|9184.9|646
1638551400000|2021-12-03 17:10:00|9190.2|9188.7|9189.8|9188.3|9193|9191|9188.2|9186.7|463
1638551700000|2021-12-03 17:15:00|9190|9187.6|9186.2|9184.7|9190.3|9188.4|9185|9183.5|453
1638552000000|2021-12-03 17:20:00|9186.3|9184.8|9186|9184.5|9187.5|9185.6|9184.6|9182.7|386
1638552300000|2021-12-03 17:25:00|9185.9|9184.4|9184.1|9182.6|9186.8|9185.3|9184|9182|388
1638552600000|2021-12-03 17:30:00|9184|9182.5|9182.3|9180.8|9184.6|9182.8|9179.9|9178.4|405
1638552900000|2021-12-03 17:35:00|9182.4|9180.9|9182.3|9180.8|9183.4|9181.2|9179.6|9177.7|496
1638553200000|2021-12-03 17:40:00|9182.4|9180.9|9181.8|9179.4|9184.5|9182.6|9180.9|9179.2|461
1638553500000|2021-12-03 17:45:00|9182|9179.6|9183.3|9181.8|9185.3|9183.5|9180.3|9178.3|576
1638553800000|2021-12-03 17:50:00|9183.2|9181.7|9183.4|9181.9|9185|9183|9182.1|9180.2|412
1638554100000|2021-12-03 17:55:00|9183.3|9181.8|9181.9|9180.4|9184.3|9182.3|9181.4|9179.5|517
1638554400000|2021-12-03 18:00:00|9182.3|9179.9|9184.1|9182.6|9184.6|9182.7|9181|9179.1|461
1638554700000|2021-12-03 18:05:00|9184.2|9182.7|9183.7|9182.2|9185.8|9184.3|9183.1|9181.6|371
1638555000000|2021-12-03 18:10:00|9183.6|9182.1|9182.6|9181.1|9185.1|9183.6|9182.3|9180.8|343
1638555300000|2021-12-03 18:15:00|9182.7|9181.2|9183.2|9181.7|9184.6|9183.1|9182.6|9181.1|258
1638555600000|2021-12-03 18:20:00|9183.3|9181.8|9177.8|9176.3|9183.3|9181.8|9177.2|9175.2|464
1638555900000|2021-12-03 18:25:00|9177.9|9176.4|9175.7|9174.2|9177.9|9176.4|9175|9173.5|534
1638556200000|2021-12-03 18:30:00|9175.6|9174.1|9170.9|9169.4|9175.6|9174.1|9170.2|9168.7|499
1638556500000|2021-12-03 18:35:00|9170.8|9169.3|9171|9169.5|9172.6|9171.1|9170.4|9168.1|555
1638556800000|2021-12-03 18:40:00|9171.1|9169.6|9171|9169.5|9171.6|9169.9|9169.8|9168.3|484
1638557100000|2021-12-03 18:45:00|9170.9|9169.4|9170|9168.5|9172.1|9170.3|9169.5|9168|537
1638557400000|2021-12-03 18:50:00|9170.1|9168.6|9170.6|9169.1|9171|9169.5|9167.6|9166.1|583
1638557700000|2021-12-03 18:55:00|9170.7|9169.2|9168.2|9166.7|9171.1|9169.6|9167.7|9166.2|475
1638558000000|2021-12-03 19:00:00|9168.3|9166.8|9168.3|9166.8|9169|9167.5|9167.8|9166.2|413
1638558300000|2021-12-03 19:05:00|9168.2|9166.7|9168.3|9166.8|9169|9167.3|9167.2|9165.7|301
1638558600000|2021-12-03 19:10:00|9168.4|9166.9|9168.7|9167.2|9169|9167.3|9167.4|9165.8|352
1638558900000|2021-12-03 19:15:00|9168.5|9167|9168.3|9166.8|9169.3|9167.3|9167.3|9165.4|380
1638559200000|2021-12-03 19:20:00|9168.2|9166.7|9167.7|9166.2|9169.7|9168.2|9167.1|9165.6|368
1638559500000|2021-12-03 19:25:00|9167.6|9166.1|9168.5|9167|9169.1|9167.6|9166.4|9164.9|296
1638559800000|2021-12-03 19:30:00|9168.4|9166.9|9169.8|9168.3|9169.9|9168.4|9167.5|9166|201
1638560100000|2021-12-03 19:35:00|9169.9|9168.4|9171.3|9169.8|9171.5|9170|9168.8|9167.3|432
1638560400000|2021-12-03 19:40:00|9171.6|9170.1|9171.8|9170.3|9173.5|9171.7|9171.6|9169.9|408
1638560700000|2021-12-03 19:45:00|9171.9|9170.4|9173.3|9171.8|9173.7|9171.9|9171.6|9170.1|328
1638561000000|2021-12-03 19:50:00|9173.4|9171.9|9174.8|9173.3|9175.6|9174.1|9173.4|9171.9|329
1638561300000|2021-12-03 19:55:00|9174.9|9173.4|9176.9|9175.4|9177.1|9175.6|9174|9172.2|581
1638561600000|2021-12-03 20:00:00|9177|9175.5|9174.6|9173.1|9177.2|9175.7|9174|9172.5|435
1638561900000|2021-12-03 20:05:00|9174.8|9173.3|9177.6|9176.1|9178.3|9176.8|9174.6|9173.1|444
1638562200000|2021-12-03 20:10:00|9177.9|9176.4|9179.5|9178|9180.3|9178.7|9177.6|9176.1|349
1638562500000|2021-12-03 20:15:00|9179.6|9178.1|9180.5|9179|9181.5|9180|9178.9|9177.4|314
1638562800000|2021-12-03 20:20:00|9180.1|9178.6|9180.8|9179.3|9181.9|9180.4|9179.8|9178|351
1638563100000|2021-12-03 20:25:00|9180.7|9179.2|9179.7|9178.2|9181.2|9179.3|9179.4|9177|293
1638563400000|2021-12-03 20:30:00|9179.6|9178.1|9181|9179.5|9181.4|9179.7|9179.5|9177.7|290
1638563700000|2021-12-03 20:35:00|9180.9|9179.4|9180.4|9178.9|9181.6|9179.8|9180.1|9178.5|227
1638564000000|2021-12-03 20:40:00|9180.3|9178.8|9183.5|9182|9183.8|9182.2|9180.3|9178.8|293
1638564300000|2021-12-03 20:45:00|9183.8|9182.3|9182.4|9180.9|9184.1|9182.3|9182.2|9180.7|251
1638564600000|2021-12-03 20:50:00|9182.5|9181|9185.7|9184.2|9187.2|9185.2|9182.1|9180.3|380
1638564900000|2021-12-03 20:55:00|9185.6|9184.1|9180.4|9178.9|9187.2|9185.2|9180|9178.2|466
1638565200000|2021-12-03 21:00:00|9180|9178.5|9181.4|9179.9|9181.9|9180.2|9177.8|9175.8|558
1638565500000|2021-12-03 21:05:00|9181.5|9180|9181.2|9178.8|9182.1|9180.2|9180.6|9178.7|170
1638565800000|2021-12-03 21:10:00|9181.3|9178.9|9180.1|9177.7|9181.9|9180.1|9179.4|9177.7|221
1638566100000|2021-12-03 21:15:00|9179.7|9178.2|9182.4|9180.9|9183.4|9181|9179.5|9177.6|191
1638566400000|2021-12-03 21:20:00|9182.8|9180.4|9182.4|9180.9|9183.1|9181.2|9182.1|9180.1|176
1638566700000|2021-12-03 21:25:00|9182.3|9180.8|9182.2|9179.8|9183|9181|9181.2|9179.3|248
1638567000000|2021-12-03 21:30:00|9182.3|9179.9|9185.3|9182.9|9185.3|9183.3|9181.7|9179.3|274
1638567300000|2021-12-03 21:35:00|9184.7|9183.2|9183.6|9181.2|9185.4|9183.3|9182.7|9180.3|277
1638567600000|2021-12-03 21:40:00|9183.5|9181.1|9183.2|9181.7|9184.1|9181.7|9182.1|9179.7|289
1638567900000|2021-12-03 21:45:00|9183.3|9180.9|9181.8|9179.4|9183.3|9180.9|9180.9|9178.5|218
1638568200000|2021-12-03 21:50:00|9182.1|9179.7|9180.7|9178.3|9182.4|9180|9180.5|9178.1|171
1638568500000|2021-12-03 21:55:00|9180.6|9178.2|9179.1|9176.7|9183.2|9178.8|9177.3|9170.6|478
1638738000000|2021-12-05 21:00:00|9178|9157|9176.4|9155.4|9178.4|9164.9|9168.2|9155.4|9
1638738300000|2021-12-05 21:05:00|9168.2|9164.8|9178|9157|9178.1|9164.9|9168.2|9155.4|24
1638738600000|2021-12-05 21:10:00|9178.1|9157.1|9168.2|9164.8|9178.7|9165.8|9168.2|9155.6|24
1638738900000|2021-12-05 21:15:00|9175.3|9163.1|9178.2|9157.2|9178.4|9164.9|9168.3|9155.4|22
1638739200000|2021-12-05 21:20:00|9176.4|9155.4|9176.6|9155.6|9178.6|9164.8|9168.2|9155.4|33
1638739500000|2021-12-05 21:25:00|9175.6|9162|9175.8|9162.1|9179.8|9165.7|9169.1|9155.4|51
1638739800000|2021-12-05 21:30:00|9177.8|9156.8|9176.8|9155.8|9178.1|9162.9|9175.3|9155.4|28
1638740100000|2021-12-05 21:35:00|9176.4|9155.4|9177.8|9158.5|9181.9|9164.6|9175.3|9155.4|39
1638740400000|2021-12-05 21:40:00|9177.2|9156.2|9176.1|9155.1|9179.1|9164.7|9170.7|9155.1|43
1638740700000|2021-12-05 21:45:00|9178.9|9165.2|9179.7|9160.9|9179.7|9165.2|9176.1|9155.1|18
1638741000000|2021-12-05 21:50:00|9178.4|9160.2|9176.1|9155.1|9179.1|9174|9168.3|9155.1|34
1638741300000|2021-12-05 21:55:00|9177.5|9174.1|9171.6|9163.4|9179.6|9174.1|9171.6|9155.1|19
1638741600000|2021-12-05 22:00:00|9171.7|9163.3|9190|9175|9190.8|9175.8|9171.7|9158.8|54
1638741900000|2021-12-05 22:05:00|9190.5|9175.5|9189.8|9174.8|9198.3|9183.3|9184.5|9169.5|59
1638742200000|2021-12-05 22:10:00|9187.9|9172.9|9188|9173|9193.8|9178.8|9186.4|9171.4|92
1638742500000|2021-12-05 22:15:00|9188.2|9173.2|9187.9|9172.9|9193.8|9178.8|9186|9171|94
1638742800000|2021-12-05 22:20:00|9191.3|9176.3|9186.5|9171.5|9191.3|9176.3|9185.6|9170.6|65
1638743100000|2021-12-05 22:25:00|9185.7|9170.7|9188.9|9173.9|9194.2|9179.2|9185.6|9170.6|73
1638743400000|2021-12-05 22:30:00|9190.3|9175.3|9191.4|9176.4|9193.8|9178.8|9189.4|9174.4|169
1638743700000|2021-12-05 22:35:00|9191.9|9176.9|9190|9175|9191.9|9176.9|9189.2|9174.2|174
1638744000000|2021-12-05 22:40:00|9190.2|9175.2|9190.3|9175.3|9192.1|9177.1|9189.3|9174.3|139
1638744300000|2021-12-05 22:45:00|9190.1|9175.1|9191.9|9176.9|9192.3|9177.3|9189.3|9174.3|148
1638744600000|2021-12-05 22:50:00|9192|9177|9194|9179|9196.3|9181.3|9188.1|9173.1|218
1638744900000|2021-12-05 22:55:00|9194.7|9179.7|9186.8|9171.8|9197.9|9182.9|9184.6|9169.6|308
1638745200000|2021-12-05 23:00:00|9185.3|9170.3|9186.3|9181.4|9191.2|9183.2|9183.2|9170.3|974
1638745500000|2021-12-05 23:05:00|9186.1|9181.5|9187.5|9184.2|9190.8|9186.6|9185.6|9180.2|849
1638745800000|2021-12-05 23:10:00|9187.4|9184.1|9187.5|9184.2|9189.7|9185.2|9185.1|9181.9|641
1638746100000|2021-12-05 23:15:00|9187.6|9184|9186.2|9183.8|9189.7|9185.3|9185.5|9181.5|320
1638746400000|2021-12-05 23:20:00|9186.3|9183.9|9184.7|9182.3|9186.7|9184.2|9184.6|9181.5|331
1638746700000|2021-12-05 23:25:00|9184.6|9182.2|9186.5|9184.1|9187|9184.6|9183.6|9181.7|279
1638747000000|2021-12-05 23:30:00|9186.4|9184|9186.5|9184.1|9187|9185.1|9185.6|9183.5|234
1638747300000|2021-12-05 23:35:00|9186.3|9184.8|9185.2|9182.8|9187.1|9185.1|9184.6|9182.6|153
1638747600000|2021-12-05 23:40:00|9185.1|9182.7|9186|9183.6|9187.2|9184.4|9183.7|9181.6|221
1638747900000|2021-12-05 23:45:00|9185.5|9184|9184.1|9181.7|9186.1|9184.1|9183.2|9181.3|174
1638748200000|2021-12-05 23:50:00|9183.6|9182.1|9186.2|9184.7|9186.8|9184.8|9183.5|9181.9|224
1638748500000|2021-12-05 23:55:00|9186.3|9184.8|9186.8|9184.4|9188.1|9185.8|9185.6|9183.8|297
1638748800000|2021-12-06 00:00:00|9186.9|9184.5|9189.5|9188|9190.1|9188.2|9185.9|9184.1|443
1638749100000|2021-12-06 00:05:00|9189.6|9188.1|9189.6|9188.1|9191.1|9189.2|9188.8|9187.1|277
1638749400000|2021-12-06 00:10:00|9189.5|9188|9189.7|9188.2|9190.4|9188.9|9188.5|9187|216
1638749700000|2021-12-06 00:15:00|9189.5|9188|9189.6|9188.1|9189.8|9188.3|9187.9|9186.4|277
1638750000000|2021-12-06 00:20:00|9189.7|9188.2|9192.2|9190.7|9192.7|9190.9|9189.3|9187.5|278
1638750300000|2021-12-06 00:25:00|9192.3|9190.8|9192.3|9190.8|9192.7|9191|9191.7|9190|148
1638750600000|2021-12-06 00:30:00|9192.4|9190.9|9192.4|9190.9|9192.9|9191|9191.6|9190.1|119
1638750900000|2021-12-06 00:35:00|9192.3|9190.8|9194.8|9193.3|9195.3|9193.5|9192.2|9190.4|203
1638751200000|2021-12-06 00:40:00|9194.7|9193.2|9195.8|9194.3|9196.6|9194.4|9194.5|9192.7|251
1638751500000|2021-12-06 00:45:00|9195.9|9194.4|9195.9|9194.4|9197|9195.2|9195.2|9193.7|236
1638751800000|2021-12-06 00:50:00|9195.8|9194.3|9197.4|9195.9|9198.8|9196.7|9195.3|9193.5|336
1638752100000|2021-12-06 00:55:00|9197.5|9196|9198.4|9196.9|9200.4|9198.5|9197.2|9195.4|246
1638752400000|2021-12-06 01:00:00|9198.5|9197|9198.7|9197.2|9199.5|9197.6|9197.4|9195.9|310
1638752700000|2021-12-06 01:05:00|9198.5|9197|9200.3|9198.8|9200.6|9198.8|9198|9196.5|338
1638753000000|2021-12-06 01:10:00|9200.2|9198.7|9202.4|9200.9|9202.5|9201|9199.9|9198.4|305
1638753300000|2021-12-06 01:15:00|9202.3|9200.8|9200.7|9199.2|9202.4|9200.9|9200.3|9198.7|260
1638753600000|2021-12-06 01:20:00|9200.6|9199.1|9199.6|9198.1|9201.3|9199.4|9199.4|9197.9|282
1638753900000|2021-12-06 01:25:00|9199.7|9198.2|9199.6|9198.1|9201|9199|9198.5|9197|249
1638754200000|2021-12-06 01:30:00|9199.8|9198.3|9199.1|9197.6|9200.4|9198.6|9198.4|9196.9|241
1638754500000|2021-12-06 01:35:00|9199|9197.5|9199|9197.5|9200|9198.5|9198.6|9197.1|256
1638754800000|2021-12-06 01:40:00|9198.9|9197.4|9199.1|9197.6|9199.4|9197.9|9198.1|9196.6|207
1638755100000|2021-12-06 01:45:00|9199.2|9197.7|9199.8|9198.3|9200.5|9198.6|9198.6|9196.8|205
1638755400000|2021-12-06 01:50:00|9199.9|9198.4|9201|9199.5|9201.1|9199.6|9198.4|9196.9|330
1638755700000|2021-12-06 01:55:00|9200.9|9199.4|9200.4|9198.9|9201.7|9200.2|9199.8|9198.1|279
1638756000000|2021-12-06 02:00:00|9200.3|9198.8|9199.5|9198|9200.8|9199.3|9198.7|9197.2|242
1638756300000|2021-12-06 02:05:00|9199.6|9198.1|9201.8|9200.3|9201.9|9200.4|9199.1|9197.4|277
1638756600000|2021-12-06 02:10:00|9201.7|9200.2|9202.3|9200.8|9203|9201.3|9201.4|9199.9|154
1638756900000|2021-12-06 02:15:00|9201.9|9200.4|9202.5|9201|9203.2|9201.7|9200.9|9198.9|207
1638757200000|2021-12-06 02:20:00|9202.6|9201.1|9203.2|9201.7|9203.5|9202|9202.2|9200.7|143
1638757500000|2021-12-06 02:25:00|9203|9201.5|9202.9|9201.4|9203.8|9201.9|9202.2|9200.6|179
1638757800000|2021-12-06 02:30:00|9203.1|9201.6|9201.4|9199.9|9203.1|9201.6|9199.7|9198|288
1638758100000|2021-12-06 02:35:00|9201.6|9200.1|9202.4|9200.9|9202.9|9201|9201.3|9199.8|201
1638758400000|2021-12-06 02:40:00|9202.6|9201.1|9202.3|9200.8|9204|9202.5|9201.9|9200.3|224
1638758700000|2021-12-06 02:45:00|9202.4|9200.9|9203.6|9202.1|9204.2|9202.7|9202.3|9200.8|172
1638759000000|2021-12-06 02:50:00|9203.5|9202|9205|9203.5|9205.2|9203.7|9203.3|9201.8|260
1638759300000|2021-12-06 02:55:00|9204.9|9203.4|9206|9204.5|9206.5|9205|9204.6|9202.9|422
1638759600000|2021-12-06 03:00:00|9205.9|9204.4|9205.7|9204.2|9206.6|9205.1|9205|9203.5|305
1638759900000|2021-12-06 03:05:00|9205.6|9204.1|9205.5|9204|9206.4|9204.9|9204.6|9203.1|296
1638760200000|2021-12-06 03:10:00|9205.7|9204.2|9206.4|9204.9|9206.9|9205.1|9205.4|9203.9|159
1638760500000|2021-12-06 03:15:00|9206.3|9204.8|9206|9204.5|9206.5|9205|9206|9204.5|150
1638760800000|2021-12-06 03:20:00|9206.1|9204.6|9206.4|9204.9|9206.6|9205.1|9206.1|9204.6|83
1638761100000|2021-12-06 03:25:00|9206.3|9204.8|9206.3|9204.8|9206.7|9205.2|9206|9204.5|86
1638761400000|2021-12-06 03:30:00|9206|9204.5|9206.6|9205.1|9206.8|9205.3|9205.2|9203.7|186
1638761700000|2021-12-06 03:35:00|9206.7|9205.2|9205.6|9204.1|9206.9|9205.3|9205.4|9203.9|143
1638762000000|2021-12-06 03:40:00|9205.7|9204.2|9205.3|9202.9|9206.2|9204.5|9204.6|9202.9|156
1638762300000|2021-12-06 03:45:00|9204.9|9203.4|9203.8|9202.3|9205|9203.5|9203.2|9201.7|144
1638762600000|2021-12-06 03:50:00|9203.9|9202.4|9204.8|9203.3|9205.1|9203.6|9203.8|9202.3|156
1638762900000|2021-12-06 03:55:00|9204.9|9203.4|9203.8|9202.3|9204.9|9203.4|9203.8|9202.2|174
1638763200000|2021-12-06 04:00:00|9203.9|9202.4|9204.5|9203|9204.5|9203|9203.1|9201.6|176
1638763500000|2021-12-06 04:05:00|9204.4|9202.9|9204.8|9203.3|9205.2|9203.4|9204.1|9202.6|198
1638763800000|2021-12-06 04:10:00|9204.9|9203.4|9204.8|9203.3|9205.4|9203.6|9204|9202.5|117
1638764100000|2021-12-06 04:15:00|9205.1|9203.6|9204.9|9203.4|9205.7|9204.2|9204.3|9202.7|151
1638764400000|2021-12-06 04:20:00|9204.8|9203.3|9205.5|9204|9206|9204.3|9204.8|9203.3|127
1638764700000|2021-12-06 04:25:00|9205.4|9203.9|9205.8|9204.3|9206.4|9204.6|9205.3|9203.8|118
1638765000000|2021-12-06 04:30:00|9206|9204.5|9204.1|9202.6|9206.2|9204.7|9203.9|9202.2|171
1638765300000|2021-12-06 04:35:00|9204.2|9202.7|9206|9204.5|9206.8|9204.8|9204.2|9202.7|190
1638765600000|2021-12-06 04:40:00|9206.1|9204.6|9205.9|9204.4|9206.5|9205|9205.6|9204.1|205
1638765900000|2021-12-06 04:45:00|9206|9204.5|9206.5|9205|9206.8|9205.1|9205.9|9204.3|186
1638766200000|2021-12-06 04:50:00|9206.4|9204.9|9206.6|9205.1|9206.7|9205.2|9206.1|9204.6|99
1638766500000|2021-12-06 04:55:00|9206.5|9205|9207.2|9205.7|9207.3|9205.8|9205.6|9203.8|187
1638766800000|2021-12-06 05:00:00|9207.1|9205.6|9207.3|9205.8|9207.8|9206|9207.1|9205.3|63
1638767100000|2021-12-06 05:05:00|9207.2|9205.7|9207.4|9205.9|9208.2|9206.7|9207.2|9205.7|130
1638767400000|2021-12-06 05:10:00|9207.5|9206|9207.4|9205.9|9207.6|9206.1|9207.1|9205.6|70
1638767700000|2021-12-06 05:15:00|9207.3|9205.8|9207.4|9205.9|9207.5|9206|9206.5|9205|95
1638768000000|2021-12-06 05:20:00|9207.5|9206|9207.8|9206.3|9208|9206.3|9206.8|9204.9|172
1638768300000|2021-12-06 05:25:00|9207.7|9206.2|9208|9206.5|9208.2|9206.6|9207.2|9205.6|180
1638768600000|2021-12-06 05:30:00|9207.8|9206.3|9207.1|9205.6|9208.2|9206.5|9206.9|9205.4|224
1638768900000|2021-12-06 05:35:00|9207.2|9205.7|9207.4|9205.9|9207.6|9206.1|9206.5|9204.9|223
1638769200000|2021-12-06 05:40:00|9207.5|9206|9207.5|9206|9208.2|9206.6|9207.2|9205.5|138
1638769500000|2021-12-06 05:45:00|9207.4|9205.9|9207.3|9205.8|9208|9206.1|9206.6|9205.1|183
1638769800000|2021-12-06 05:50:00|9207.2|9205.7|9206.6|9205.1|9207.9|9206|9206.4|9204.7|155
1638770100000|2021-12-06 05:55:00|9206.7|9205.2|9208.4|9206.9|9208.6|9207|9206.6|9205.1|202
1638770400000|2021-12-06 06:00:00|9208.3|9206.8|9208.2|9206.7|9209.2|9207.7|9207.8|9206.3|216
1638770700000|2021-12-06 06:05:00|9208.3|9206.8|9206.9|9205.4|9208.3|9206.8|9205.5|9204|206
1638771000000|2021-12-06 06:10:00|9206.8|9205.3|9207.5|9206|9208|9206.5|9206.6|9205.1|196
1638771300000|2021-12-06 06:15:00|9207.6|9206.1|9208.3|9206.8|9208.8|9207.3|9206.7|9205.2|227
1638771600000|2021-12-06 06:20:00|9208.1|9206.6|9207.6|9206.1|9208.3|9206.8|9206.6|9205.1|229
1638771900000|2021-12-06 06:25:00|9207.7|9206.2|9208.2|9206.7|9208.7|9207.2|9207.3|9205.8|239
1638772200000|2021-12-06 06:30:00|9208.3|9206.8|9209.9|9208.4|9211|9209.1|9207.5|9206|294
1638772500000|2021-12-06 06:35:00|9210.1|9208.6|9211.6|9210.1|9214.1|9212|9210|9208.5|265
1638772800000|2021-12-06 06:40:00|9211.8|9210.3|9210.7|9209.2|9212.3|9210.4|9210.4|9208.9|193
1638773100000|2021-12-06 06:45:00|9210.6|9209.1|9212.4|9210.9|9213|9211.2|9210.3|9208.8|190
1638773400000|2021-12-06 06:50:00|9212.5|9211|9214.3|9212.8|9215.4|9213.9|9212.5|9210.8|289
1638773700000|2021-12-06 06:55:00|9214.4|9212.9|9214.8|9212.4|9215.3|9213.8|9213.5|9212|204
1638774000000|2021-12-06 07:00:00|9214.9|9212.5|9212.6|9211.1|9216|9214.3|9211.5|9210|515
1638774300000|2021-12-06 07:05:00|9212.5|9211|9212.5|9211|9213.4|9211.9|9211.2|9209.7|344
1638774600000|2021-12-06 07:10:00|9212.6|9211.1|9209.8|9208.3|9212.7|9211.2|9209.3|9207.8|283
1638774900000|2021-12-06 07:15:00|9210|9208.5|9210|9208.5|9210.8|9208.9|9208.6|9207.1|251
1638775200000|2021-12-06 07:20:00|9210.1|9208.6|9208.9|9207.4|9210.6|9209.1|9208.5|9207|150
1638775500000|2021-12-06 07:25:00|9209|9207.5|9210.5|9209|9211.1|9209.5|9208|9206.5|244
1638775800000|2021-12-06 07:30:00|9210.6|9209.1|9211.1|9208.7|9211.3|9209.4|9209.1|9207.3|324
1638776100000|2021-12-06 07:35:00|9211.2|9208.8|9210.1|9208.6|9211.2|9208.8|9208|9206.1|366
1638776400000|2021-12-06 07:40:00|9210.4|9208.9|9214.6|9212.2|9214.9|9212.9|9210.4|9208.8|413
1638776700000|2021-12-06 07:45:00|9214.7|9212.3|9218.5|9217|9220|9218.2|9214.6|9212.2|333
1638777000000|2021-12-06 07:50:00|9218.4|9216.9|9220.2|9218.7|9222.6|9220.3|9218.3|9216.3|328
1638777300000|2021-12-06 07:55:00|9220.3|9218.8|9218.2|9215.8|9222.7|9220.3|9217.8|9215.7|306
1638777600000|2021-12-06 08:00:00|9218.1|9215.7|9214.2|9212.7|9218.9|9216.9|9214|9212|437
1638777900000|2021-12-06 08:05:00|9214.1|9212.6|9208.5|9206.1|9215.7|9213.7|9208.5|9206.1|416
1638778200000|2021-12-06 08:10:00|9208.6|9206.2|9209.6|9207.2|9212.9|9211|9208|9206.1|415
1638778500000|2021-12-06 08:15:00|9209.7|9207.3|9214.4|9212.9|9214.9|9212.9|9208.1|9206.3|624
1638778800000|2021-12-06 08:20:00|9214.8|9213.3|9211.5|9209.1|9215.2|9213.3|9210.6|9208.9|467
1638779100000|2021-12-06 08:25:00|9211.4|9209|9212|9209.6|9215.8|9214.3|9210.7|9208.8|463
1638779400000|2021-12-06 08:30:00|9211.8|9209.4|9214.6|9212.2|9217.3|9215.1|9210.8|9209.2|460
1638779700000|2021-12-06 08:35:00|9214.7|9212.3|9216.6|9215.1|9218.1|9216.2|9213.2|9211.3|419
1638780000000|2021-12-06 08:40:00|9216.7|9215.2|9220.8|9219.3|9221.4|9219.8|9215.6|9213.5|529
1638780300000|2021-12-06 08:45:00|9220.9|9219.4|9217|9214.6|9221.4|9219.6|9216.9|9214.5|453
1638780600000|2021-12-06 08:50:00|9216.9|9214.5|9215.9|9214.4|9218.8|9216.9|9215.2|9213.3|464
1638780900000|2021-12-06 08:55:00|9216|9214.5|9219.8|9217.4|9219.9|9218|9216|9214.1|447
1638781200000|2021-12-06 09:00:00|9219.4|9217.9|9223.9|9222.4|9228.8|9226.8|9219.3|9217.2|670
1638781500000|2021-12-06 09:05:00|9224.3|9222.8|9218.1|9216.6|9225.3|9223.3|9217.5|9215.6|609
1638781800000|2021-12-06 09:10:00|9217.9|9216.4|9216.7|9214.3|9220.4|9218.7|9213.2|9211.2|572
1638782100000|2021-12-06 09:15:00|9216.8|9214.4|9216.6|9215.1|9218.6|9216.7|9215|9212.9|411
1638782400000|2021-12-06 09:20:00|9216.5|9215|9223.1|9220.7|9223.7|9221.7|9216.1|9214.2|447
1638782700000|2021-12-06 09:25:00|9223|9220.6|9225.2|9223.7|9225.9|9223.8|9222.8|9220.6|355
1638783000000|2021-12-06 09:30:00|9225.3|9223.8|9227.9|9226.4|9228.5|9226.6|9222.9|9221|497
1638783300000|2021-12-06 09:35:00|9227.8|9226.3|9226.8|9225.3|9228.6|9226.7|9225.2|9223.1|518
1638783600000|2021-12-06 09:40:00|9227.4|9225|9225.3|9222.9|9228.3|9226.5|9224.5|9222.5|557
1638783900000|2021-12-06 09:45:00|9224.7|9223.2|9220.2|9218.7|9225.4|9223.5|9220|9218.1|511
1638784200000|2021-12-06 09:50:00|9220.1|9218.6|9224.5|9222.1|9225.2|9223.5|9220.1|9218.6|461
1638784500000|2021-12-06 09:55:00|9224.4|9222.9|9227|9224.6|9228|9226|9223.2|9221.4|572
1638784800000|2021-12-06 10:00:00|9226.5|9225|9224|9221.6|9227.1|9225.2|9223|9221|572
1638785100000|2021-12-06 10:05:00|9224.1|9221.7|9221.2|9219.7|9224.4|9222.5|9220.9|9218.9|538
1638785400000|2021-12-06 10:10:00|9221.8|9219.4|9221.5|9219.1|9225.1|9223|9220.1|9218.3|545
1638785700000|2021-12-06 10:15:00|9221.3|9218.9|9219.4|9217|9222.7|9220.7|9218|9215.8|512
1638786000000|2021-12-06 10:20:00|9219.3|9216.9|9213.2|9211.7|9219.4|9217.5|9212.4|9210.9|439
1638786300000|2021-12-06 10:25:00|9213.3|9211.8|9211.6|9210.1|9214.5|9212.9|9211|9209.1|463
1638786600000|2021-12-06 10:30:00|9211.7|9210.2|9217.1|9214.7|9217.2|9215|9210.7|9209.2|359
1638786900000|2021-12-06 10:35:00|9217|9214.6|9217.4|9215.9|9220|9218|9215.9|9213.7|395
1638787200000|2021-12-06 10:40:00|9217.3|9215.8|9218.6|9217.1|9220.4|9218.2|9216.3|9214.4|407
1638787500000|2021-12-06 10:45:00|9218.8|9217.3|9216.9|9215.4|9219.6|9217.7|9215.8|9213.9|336
1638787800000|2021-12-06 10:50:00|9216.8|9215.3|9217.6|9216.1|9219.8|9217.7|9216.6|9214.8|362
1638788100000|2021-12-06 10:55:00|9217.5|9216|9218.8|9216.4|9221|9219.5|9217.5|9215.9|362
1638788400000|2021-12-06 11:00:00|9218.5|9217|9217.5|9216|9218.9|9217.1|9216.7|9215.2|231
1638788700000|2021-12-06 11:05:00|9217.6|9216.1|9218.3|9215.9|9218.9|9217|9215.6|9213.8|357
1638789000000|2021-12-06 11:10:00|9218.2|9215.8|9216.8|9215.3|9218.7|9216.5|9215.3|9213.4|355
1638789300000|2021-12-06 11:15:00|9216.9|9215.4|9216.2|9214.7|9217.2|9215.6|9215.7|9213.7|242
1638789600000|2021-12-06 11:20:00|9216.3|9214.8|9220.4|9218.9|9220.7|9219.2|9215.9|9214.1|252
1638789900000|2021-12-06 11:25:00|9220.3|9218.8|9220.6|9218.2|9221.6|9219.9|9219.5|9217.8|287
1638790200000|2021-12-06 11:30:00|9220.2|9218.7|9217.3|9215.8|9220.8|9219.3|9217.3|9215.4|398
1638790500000|2021-12-06 11:35:00|9217.4|9215.9|9220.4|9218.9|9222.3|9220.5|9217|9215|329
1638790800000|2021-12-06 11:40:00|9220.5|9219|9222.6|9220.2|9223.2|9221.2|9217.9|9216.4|565
1638791100000|2021-12-06 11:45:00|9222.7|9220.3|9220.2|9218.7|9224|9222.4|9219.7|9217.9|317
1638791400000|2021-12-06 11:50:00|9220.3|9218.8|9222.7|9221.2|9223.1|9221.4|9220|9218.1|462
1638791700000|2021-12-06 11:55:00|9222.6|9221.1|9225.7|9223.3|9226.2|9224.5|9222.2|9220.4|481
1638792000000|2021-12-06 12:00:00|9225.6|9223.2|9220.7|9219.2|9225.6|9223.4|9220|9218.1|414
1638792300000|2021-12-06 12:05:00|9220.8|9219.3|9220.8|9219.3|9222.1|9220.3|9219.4|9217.4|372
1638792600000|2021-12-06 12:10:00|9220.9|9219.4|9221.2|9219.7|9222.7|9220.7|9220|9218|334
1638792900000|2021-12-06 12:15:00|9221.1|9219.6|9223|9220.6|9224.8|9223|9221.1|9219.3|353
1638793200000|2021-12-06 12:20:00|9222.9|9220.5|9220.8|9219.3|9223|9221.1|9220|9218.3|426
1638793500000|2021-12-06 12:25:00|9220.9|9218.5|9217.6|9216.1|9222.1|9220.1|9217.1|9215.1|487
1638793800000|2021-12-06 12:30:00|9217.7|9216.2|9217.3|9215.8|9220.6|9218.7|9217.2|9215.3|473
1638794100000|2021-12-06 12:35:00|9217.4|9215.9|9217.3|9215.8|9219.5|9217.8|9216.7|9215.2|370
1638794400000|2021-12-06 12:40:00|9217.4|9215.9|9216.9|9215.4|9218.6|9216.6|9216.8|9215.3|325
1638794700000|2021-12-06 12:45:00|9217|9215.5|9215.4|9213.9|9217|9215.5|9214.3|9212.4|337
1638795000000|2021-12-06 12:50:00|9215.3|9213.8|9218.9|9216.5|9219.3|9217.3|9215.1|9213.2|355
1638795300000|2021-12-06 12:55:00|9218.4|9216.9|9223.1|9221.6|9224.8|9222.9|9218|9216.1|634
1638795600000|2021-12-06 13:00:00|9223|9221.5|9225.2|9223.7|9226.6|9224.7|9221.7|9220.1|500
1638795900000|2021-12-06 13:05:00|9225.1|9223.6|9225.4|9223.9|9228.2|9226.2|9224.5|9222.9|352
1638796200000|2021-12-06 13:10:00|9225.5|9224|9229.7|9228.2|9230.7|9228.9|9222.6|9220.7|546
1638796500000|2021-12-06 13:15:00|9229.6|9228.1|9229.1|9227.6|9231.2|9229.1|9228.7|9226.6|599
1638796800000|2021-12-06 13:20:00|9229|9227.5|9227.6|9225.2|9229.3|9227.6|9226.3|9224.3|656
1638797100000|2021-12-06 13:25:00|9227.1|9225.6|9231.5|9230|9233|9231.1|9226.8|9224.8|746
1638797400000|2021-12-06 13:30:00|9231.4|9229.9|9227.1|9224.7|9232.8|9230.6|9226.4|9224.5|712
1638797700000|2021-12-06 13:35:00|9227.3|9224.9|9223.7|9221.3|9227.8|9225.6|9222.1|9220.2|619
1638798000000|2021-12-06 13:40:00|9223.9|9221.5|9220.4|9218|9223.9|9222|9218.6|9216.6|636
1638798300000|2021-12-06 13:45:00|9220.3|9217.9|9222.9|9220.5|9223.9|9221.9|9219.9|9217.9|757
1638798600000|2021-12-06 13:50:00|9222.8|9220.4|9220.6|9218.2|9223.7|9221.8|9220.1|9218|719
1638798900000|2021-12-06 13:55:00|9220.5|9218.1|9225.2|9223.7|9227.1|9225.3|9219.5|9217.3|883
1638799200000|2021-12-06 14:00:00|9225.4|9223.9|9224.3|9222.8|9227.3|9225.5|9220.5|9218.6|988
1638799500000|2021-12-06 14:05:00|9224.2|9222.7|9222.6|9221.1|9226.6|9225.1|9222.2|9220.4|747
1638799800000|2021-12-06 14:10:00|9222.7|9221.2|9221.8|9220.3|9222.9|9221.2|9215.7|9213.7|649
1638800100000|2021-12-06 14:15:00|9221.7|9220.2|9224.6|9223.1|9226.1|9224.6|9221.7|9219.9|550
1638800400000|2021-12-06 14:20:00|9224.7|9223.2|9225.1|9223.6|9226.1|9224.6|9222.1|9220.2|512
1638800700000|2021-12-06 14:25:00|9225|9223.5|9225.2|9223.7|9225.6|9224.1|9222.5|9220.6|545
1638801000000|2021-12-06 14:30:00|9225.1|9223.6|9225|9223.5|9229.7|9227.6|9224.2|9222.3|617
1638801300000|2021-12-06 14:35:00|9224.9|9223.4|9228|9225.6|9230.5|9228.4|9223.3|9221.4|976
1638801600000|2021-12-06 14:40:00|9227.9|9225.5|9231.1|9228.7|9234.4|9232.1|9225.5|9223.6|1064
1638801900000|2021-12-06 14:45:00|9230.8|9228.4|9231.2|9229.7|9234.4|9232.5|9229.5|9227.5|821
1638802200000|2021-12-06 14:50:00|9231.1|9229.6|9233.6|9232.1|9235|9233|9228.2|9226.2|814
1638802500000|2021-12-06 14:55:00|9233.5|9232|9235.9|9234.4|9236.4|9234.6|9231.7|9229.6|661
1638802800000|2021-12-06 15:00:00|9236.5|9234.1|9239.3|9236.9|9240|9238.1|9236.1|9234.1|778
1638803100000|2021-12-06 15:05:00|9239.4|9237|9239.8|9238.3|9243.4|9241.4|9238|9236.1|548
1638803400000|2021-12-06 15:10:00|9239.5|9238|9240.3|9237.9|9244.9|9243.1|9238.9|9237|716
1638803700000|2021-12-06 15:15:00|9240.6|9238.2|9239.9|9237.5|9240.7|9238.9|9237.9|9235.9|763
1638804000000|2021-12-06 15:20:00|9239.8|9237.4|9237.4|9235|9240.8|9238.6|9236.4|9234.1|631
1638804300000|2021-12-06 15:25:00|9237.2|9234.8|9238.4|9236.9|9239.8|9237.9|9237.1|9234.8|700
1638804600000|2021-12-06 15:30:00|9239.3|9237.8|9242.4|9240.9|9242.8|9241.2|9239.1|9237|522
1638804900000|2021-12-06 15:35:00|9242.3|9240.8|9245.7|9244.2|9246|9244.3|9241.3|9239.4|642
1638805200000|2021-12-06 15:40:00|9245.6|9244.1|9244.9|9243.4|9246.8|9245|9243.1|9241.2|486
1638805500000|2021-12-06 15:45:00|9244.8|9243.3|9256.5|9254.1|9256.9|9254.9|9244.8|9243.3|713
1638805800000|2021-12-06 15:50:00|9256.4|9254|9260.9|9259.4|9262.9|9261|9255.4|9253.6|737
1638806100000|2021-12-06 15:55:00|9261.6|9259.2|9259|9257.5|9262.8|9261.3|9258.7|9257.2|802
1638806400000|2021-12-06 16:00:00|9259.1|9257.6|9260.1|9258.6|9261|9259.5|9257.5|9255.7|709
1638806700000|2021-12-06 16:05:00|9260.2|9258.7|9254|9252.5|9261.4|9259.8|9253.1|9251.6|570
1638807000000|2021-12-06 16:10:00|9253.9|9252.4|9259|9257.5|9259.6|9258.1|9253.9|9252.1|525
1638807300000|2021-12-06 16:15:00|9258.9|9257.4|9257.3|9254.9|9259.4|9257.9|9255.6|9254.1|571
1638807600000|2021-12-06 16:20:00|9256.7|9255.2|9256.8|9255.3|9259.9|9258.4|9256.3|9254.4|555
1638807900000|2021-12-06 16:25:00|9256.7|9255.2|9255.9|9253.5|9257.7|9255.9|9254.7|9252.6|468
1638808200000|2021-12-06 16:30:00|9255.8|9253.4|9254.5|9253|9259.2|9257.4|9254.5|9252.5|669
1638808500000|2021-12-06 16:35:00|9254.6|9253.1|9253.7|9251.3|9256.1|9254.3|9252.9|9251.1|674
1638808800000|2021-12-06 16:40:00|9253.8|9251.4|9250.1|9248.6|9254|9252.1|9250|9248.4|506
1638809100000|2021-12-06 16:45:00|9250.4|9248|9253|9251.5|9254.2|9252.4|9249.4|9247.3|700
1638809400000|2021-12-06 16:50:00|9253.1|9251.6|9256|9254.5|9257|9255.2|9252.7|9250.5|540
1638809700000|2021-12-06 16:55:00|9256.1|9254.6|9257.7|9256.2|9258.9|9257.1|9254.6|9252.5|632
1638810000000|2021-12-06 17:00:00|9257.6|9256.1|9255.8|9254.3|9258.4|9256.3|9253.8|9251.7|590
1638810300000|2021-12-06 17:05:00|9255.7|9254.2|9254.9|9253.4|9256.6|9254.9|9253.9|9251.9|439
1638810600000|2021-12-06 17:10:00|9255|9253.5|9255.9|9254.4|9256.7|9255.2|9254.6|9252.9|316
1638810900000|2021-12-06 17:15:00|9256|9254.5|9258.4|9256.9|9259.5|9257.9|9255.8|9254.3|332
1638811200000|2021-12-06 17:20:00|9258.5|9257|9262.8|9261.3|9263.8|9262.3|9258.4|9256.9|463
1638811500000|2021-12-06 17:25:00|9262.9|9261.4|9259.3|9257.8|9265.3|9263.5|9258.4|9256.9|431
1638811800000|2021-12-06 17:30:00|9259.4|9257.9|9258.2|9256.7|9260.2|9258.7|9257.3|9255.8|399
1638812100000|2021-12-06 17:35:00|9258.1|9256.6|9258|9256.5|9258.9|9257.2|9256.7|9254.9|427
1638812400000|2021-12-06 17:40:00|9258.1|9256.6|9259.2|9257.7|9260.9|9259.2|9257.7|9256.2|451
1638812700000|2021-12-06 17:45:00|9259.3|9257.8|9260.7|9259.2|9261|9259.5|9259|9257.5|326
1638813000000|2021-12-06 17:50:00|9260.6|9259.1|9265.4|9263.9|9266.1|9264.1|9260.5|9259|407
1638813300000|2021-12-06 17:55:00|9265.5|9264|9265.2|9262.8|9265.5|9264|9263|9261.5|565
1638813600000|2021-12-06 18:00:00|9265.3|9262.9|9264.2|9261.8|9266|9264|9263.6|9261.7|486
1638813900000|2021-12-06 18:05:00|9263.8|9261.4|9265.6|9263.2|9265.9|9263.6|9262.5|9260.9|356
1638814200000|2021-12-06 18:10:00|9265.5|9263.1|9266.2|9264.7|9268|9265.8|9265.3|9263.1|401
1638814500000|2021-12-06 18:15:00|9266.5|9264.1|9270.3|9267.9|9270.3|9268.3|9266.1|9264.1|394
1638814800000|2021-12-06 18:20:00|9269.7|9268.2|9269.1|9266.7|9270.5|9268.5|9268|9266|444
1638815100000|2021-12-06 18:25:00|9269.2|9266.8|9264.4|9262|9269.9|9267.5|9263.8|9261.4|558
1638815400000|2021-12-06 18:30:00|9264.3|9261.9|9264.9|9262.5|9265.3|9263.2|9263.3|9261.3|475
1638815700000|2021-12-06 18:35:00|9264.8|9262.4|9263.2|9260.8|9265.2|9263.2|9262.2|9260.2|399
1638816000000|2021-12-06 18:40:00|9263.1|9260.7|9264|9261.6|9265.1|9263.1|9261.9|9259.8|383
1638816300000|2021-12-06 18:45:00|9263.9|9261.5|9262.7|9260.3|9264.1|9262.2|9261.7|9259.6|305
1638816600000|2021-12-06 18:50:00|9262.3|9260.8|9260.7|9258.3|9263.8|9261.7|9260.7|9258.3|247
1638816900000|2021-12-06 18:55:00|9260.8|9258.4|9258.2|9255.8|9261.2|9259.3|9257.8|9255.6|319
1638817200000|2021-12-06 19:00:00|9258.5|9256.1|9259.4|9257|9259.6|9257.3|9257.7|9255.7|275
1638817500000|2021-12-06 19:05:00|9259.1|9256.7|9259|9256.6|9259.8|9257.6|9258.2|9255.8|294
1638817800000|2021-12-06 19:10:00|9258.9|9256.5|9259.9|9258.4|9260.5|9258.5|9258.3|9256.3|352
1638818100000|2021-12-06 19:15:00|9259.8|9258.3|9259.5|9257.1|9260.8|9258.7|9258.9|9257|369
1638818400000|2021-12-06 19:20:00|9259.6|9257.2|9258.9|9256.5|9260|9257.8|9258|9255.8|328
1638818700000|2021-12-06 19:25:00|9258.8|9256.4|9260.7|9258.3|9261.2|9259.2|9258.8|9256.4|425
1638819000000|2021-12-06 19:30:00|9260.6|9258.2|9261.6|9259.2|9262.2|9260.1|9259.7|9257.6|393
1638819300000|2021-12-06 19:35:00|9261.5|9259.1|9263|9261.5|9263.5|9261.6|9260.8|9258.8|432
1638819600000|2021-12-06 19:40:00|9263.1|9261.6|9264|9261.6|9265.1|9262.8|9262.4|9260.4|327
1638819900000|2021-12-06 19:45:00|9264.1|9261.7|9262.4|9260|9264.5|9262.2|9262.1|9259.9|222
1638820200000|2021-12-06 19:50:00|9262.3|9259.9|9261.7|9259.3|9262.7|9260.4|9260|9257.9|336
1638820500000|2021-12-06 19:55:00|9261.6|9259.2|9261.5|9259.1|9262|9260|9260.2|9258.3|494
1638820800000|2021-12-06 20:00:00|9261.6|9259.2|9260.7|9258.3|9262.4|9260.5|9259.4|9257.4|433
1638821100000|2021-12-06 20:05:00|9260.8|9258.4|9260.8|9258.4|9261.6|9259.5|9259.9|9257.9|236
1638821400000|2021-12-06 20:10:00|9260.7|9258.3|9260.3|9257.9|9260.8|9258.8|9259.5|9257.5|232
1638821700000|2021-12-06 20:15:00|9260.2|9257.8|9259.7|9257.3|9260.6|9258.2|9258.4|9256.3|316
1638822000000|2021-12-06 20:20:00|9259.8|9257.4|9259.7|9257.3|9261.3|9259.2|9259.5|9257.1|387
1638822300000|2021-12-06 20:25:00|9259.2|9257.7|9259.5|9258|9260.6|9258.7|9259|9257.1|360
1638822600000|2021-12-06 20:30:00|9259.6|9258.1|9258.1|9255.7|9260.4|9258.4|9256.9|9255.4|360
1638822900000|2021-12-06 20:35:00|9258|9255.6|9258.1|9255.7|9259|9257.1|9257.3|9255.3|303
1638823200000|2021-12-06 20:40:00|9258|9255.6|9256.4|9254|9258.4|9256.3|9254.9|9253.1|298
1638823500000|2021-12-06 20:45:00|9256|9254.5|9254.9|9252.5|9256.2|9254.5|9254.2|9252.1|223
1638823800000|2021-12-06 20:50:00|9254.8|9252.4|9254.8|9252.4|9255.8|9253.8|9254.2|9252.3|310
1638824100000|2021-12-06 20:55:00|9254.9|9252.5|9255.5|9253.1|9256.2|9254.3|9254.5|9252.3|270
1638824400000|2021-12-06 21:00:00|9255.4|9253|9256|9253.6|9256.5|9254.5|9255|9253|163
1638824700000|2021-12-06 21:05:00|9255.6|9253.2|9255.9|9254.4|9256.4|9254.5|9255|9253|120
1638825000000|2021-12-06 21:10:00|9256.3|9253.9|9256.7|9254.3|9256.7|9254.8|9255.9|9253.8|160
1638825300000|2021-12-06 21:15:00|9256.6|9254.2|9256.3|9253.9|9256.9|9254.9|9256|9253.8|168
1638825600000|2021-12-06 21:20:00|9256.2|9253.8|9256.4|9254|9256.6|9254.6|9256|9253.8|104
1638825900000|2021-12-06 21:25:00|9256.5|9254.1|9257.4|9255|9258.1|9255.7|9255.5|9253.1|145
1638826200000|2021-12-06 21:30:00|9257.5|9255.1|9257.3|9254.9|9257.5|9255.4|9256.7|9254.6|80
1638826500000|2021-12-06 21:35:00|9257.4|9255|9256.5|9254.1|9257.5|9255.1|9255.9|9254|85
1638826800000|2021-12-06 21:40:00|9256.4|9254|9256|9253.6|9256.6|9254.7|9255.6|9253.2|98
1638827100000|2021-12-06 21:45:00|9256.1|9253.7|9255.7|9253.3|9256.4|9254|9254.6|9252.2|164
1638827400000|2021-12-06 21:50:00|9255.6|9253.2|9256|9253.6|9256.3|9254.2|9254.7|9252.3|159
1638827700000|2021-12-06 21:55:00|9256.2|9253.8|9262|9247|9262.2|9254.7|9255.6|9247|275
1638828000000|2021-12-06 22:00:00|9262.2|9247.2|9264.7|9249.7|9264.9|9249.9|9261.6|9246.6|173
1638828300000|2021-12-06 22:05:00|9266.7|9251.7|9263.8|9248.8|9266.7|9251.7|9263.1|9248.1|100
1638828600000|2021-12-06 22:10:00|9263.5|9248.5|9263.3|9248.3|9265.7|9250.7|9260.6|9245.6|328
1638828900000|2021-12-06 22:15:00|9263.5|9248.5|9263|9248|9266.1|9251.1|9262.4|9247.4|385
1638829200000|2021-12-06 22:20:00|9264|9249|9263.5|9248.5|9265.8|9250.8|9261.4|9246.4|175
1638829500000|2021-12-06 22:25:00|9263.4|9248.4|9263.6|9248.6|9266.9|9251.9|9260.8|9245.8|151
1638829800000|2021-12-06 22:30:00|9263.7|9248.7|9261.2|9246.2|9265.8|9250.8|9259.9|9244.9|275
1638830100000|2021-12-06 22:35:00|9261.1|9246.1|9264.1|9249.1|9264.9|9249.9|9260.1|9245.1|251
1638830400000|2021-12-06 22:40:00|9264.2|9249.2|9263.8|9248.8|9267.4|9252.4|9262.7|9247.7|271
1638830700000|2021-12-06 22:45:00|9264.3|9249.3|9263.7|9248.7|9265.9|9250.9|9262.9|9247.9|358
1638831000000|2021-12-06 22:50:00|9263.9|9248.9|9263.6|9248.6|9265.5|9250.5|9262.3|9247.3|393
1638831300000|2021-12-06 22:55:00|9263.4|9248.4|9264.4|9249.4|9265.2|9250.2|9261.9|9246.9|394
1638831600000|2021-12-06 23:00:00|9263.9|9248.9|9257|9253.8|9264.9|9255|9256.6|9247.9|603
1638831900000|2021-12-06 23:05:00|9256.9|9254|9257|9254.6|9257.4|9255|9256.7|9254|184
1638832200000|2021-12-06 23:10:00|9256.9|9254.5|9257|9254.6|9257.4|9255.2|9256|9253.5|155
1638832500000|2021-12-06 23:15:00|9257.1|9254.7|9257|9254.6|9257.9|9255.8|9256.5|9254.3|174
1638832800000|2021-12-06 23:20:00|9257.1|9254.7|9256.9|9254.5|9257.2|9255.1|9256.4|9254.1|113
1638833100000|2021-12-06 23:25:00|9256.8|9254.4|9256.2|9253.8|9257.1|9254.7|9256|9253.6|109
1638833400000|2021-12-06 23:30:00|9256.3|9253.9|9256.1|9253.7|9257.5|9255.5|9255.3|9252.9|170
1638833700000|2021-12-06 23:35:00|9256|9253.6|9255.3|9252.9|9256.3|9254.2|9255.1|9252.8|118
1638834000000|2021-12-06 23:40:00|9255.2|9252.8|9255.3|9252.9|9256.1|9254.1|9254.9|9252.6|107
1638834300000|2021-12-06 23:45:00|9255.4|9253|9256.1|9253.7|9257.1|9255|9255.3|9252.9|181
1638834600000|2021-12-06 23:50:00|9256.2|9253.8|9257.3|9254.9|9257.7|9255.6|9255.6|9253.6|152
1638834900000|2021-12-06 23:55:00|9257.2|9254.8|9257.1|9254.7|9257.9|9255.5|9256.9|9254.5|108
1638835200000|2021-12-07 00:00:00|9257|9254.6|9257.6|9255.2|9258.4|9256.3|9256.7|9254.6|155
1638835500000|2021-12-07 00:05:00|9257.1|9254.7|9258|9255.6|9258.9|9256.5|9256.6|9254.5|117
1638835800000|2021-12-07 00:10:00|9257.6|9256.1|9257.8|9255.4|9258.1|9256.1|9257.1|9255.1|65
1638836100000|2021-12-07 00:15:00|9257.7|9255.3|9257.8|9255.4|9258|9255.9|9257.1|9255|99
1638836400000|2021-12-07 00:20:00|9257.7|9255.3|9256.6|9255.1|9257.9|9255.9|9256.3|9254.5|94
1638836700000|2021-12-07 00:25:00|9256.5|9255|9254.9|9253.4|9257.1|9255.1|9254|9252.2|169
1638837000000|2021-12-07 00:30:00|9255|9253.5|9254.8|9253.3|9255.5|9253.6|9254.6|9252.6|101
1638837300000|2021-12-07 00:35:00|9255.2|9252.8|9254.7|9253.2|9255.5|9253.4|9254.5|9252.6|111
1638837600000|2021-12-07 00:40:00|9255.3|9252.9|9255.4|9253|9255.9|9253.8|9254.7|9252.6|128
1638837900000|2021-12-07 00:45:00|9255.3|9252.9|9254.9|9253.4|9255.8|9253.9|9254.7|9252.8|138
1638838200000|2021-12-07 00:50:00|9254.8|9253.3|9255.7|9253.3|9256.2|9254.2|9254.7|9252.7|196
1638838500000|2021-12-07 00:55:00|9255.6|9253.2|9255.1|9253.6|9256.3|9254.3|9254.9|9252.6|224
1638838800000|2021-12-07 01:00:00|9255.5|9253.1|9254.7|9252.3|9256.4|9254.4|9254.2|9252.2|388
1638839100000|2021-12-07 01:05:00|9254.5|9253|9255|9252.6|9256.3|9254.3|9254.2|9252.2|294
1638839400000|2021-12-07 01:10:00|9254.7|9252.3|9254.8|9252.4|9255.1|9253.2|9253.8|9251.8|196
1638839700000|2021-12-07 01:15:00|9254.7|9252.3|9255|9253.5|9256.5|9254.4|9254.3|9252.2|179
1638840000000|2021-12-07 01:20:00|9254.9|9253.4|9254.1|9251.7|9255.8|9253.7|9252.8|9250.9|228
1638840300000|2021-12-07 01:25:00|9253.7|9252.2|9253.6|9251.2|9254.1|9252.2|9252.3|9250.3|269
1638840600000|2021-12-07 01:30:00|9253.7|9251.3|9253.7|9251.3|9254.6|9252.8|9252.8|9250.9|216
1638840900000|2021-12-07 01:35:00|9253.6|9251.2|9253|9251.5|9253.8|9251.9|9252.3|9250.2|162
1638841200000|2021-12-07 01:40:00|9252.9|9251.4|9253.2|9251.7|9253.8|9251.9|9252.9|9251|174
1638841500000|2021-12-07 01:45:00|9253.6|9251.2|9253.2|9250.8|9253.7|9251.8|9252.1|9250.2|254
1638841800000|2021-12-07 01:50:00|9253.1|9250.7|9252.4|9250.9|9253.7|9251.7|9252.3|9250.4|212
1638842100000|2021-12-07 01:55:00|9252.3|9250.8|9252.3|9250.8|9253.2|9251.2|9252.2|9250.3|199
1638842400000|2021-12-07 02:00:00|9252.2|9250.7|9251.4|9249.9|9252.7|9250.9|9251.2|9249.3|131
1638842700000|2021-12-07 02:05:00|9251.3|9249.8|9248.7|9247.2|9251.4|9249.9|9247.7|9245.9|202
1638843000000|2021-12-07 02:10:00|9248.8|9247.3|9248.4|9246.9|9249.5|9247.6|9248.1|9246.1|101
1638843300000|2021-12-07 02:15:00|9248.7|9246.3|9249.7|9247.3|9249.8|9247.8|9248|9246.1|161
1638843600000|2021-12-07 02:20:00|9249.2|9247.7|9248.2|9246.7|9249.6|9247.7|9247.9|9246.1|105
1638843900000|2021-12-07 02:25:00|9248.1|9246.6|9247.5|9246|9248.5|9246.8|9247.1|9245.2|125
1638844200000|2021-12-07 02:30:00|9247.7|9245.3|9244|9242.5|9247.7|9245.7|9243.8|9242.1|201
1638844500000|2021-12-07 02:35:00|9243.9|9242.4|9243.7|9242.2|9245.1|9243.2|9242.6|9240.7|258
1638844800000|2021-12-07 02:40:00|9243.6|9241.2|9243.3|9240.9|9244.3|9242.4|9242|9240.2|355
1638845100000|2021-12-07 02:45:00|9243.2|9240.8|9242.7|9240.3|9243.4|9241.6|9242|9240|211
1638845400000|2021-12-07 02:50:00|9242.6|9240.2|9242.2|9240.7|9242.8|9240.8|9242|9240|126
1638845700000|2021-12-07 02:55:00|9242.1|9240.6|9241.6|9239.2|9242.5|9240.6|9240.9|9238.9|153
1638846000000|2021-12-07 03:00:00|9241.3|9239.8|9242|9240.5|9242.5|9240.6|9241.1|9239.2|136
1638846300000|2021-12-07 03:05:00|9242.1|9240.6|9242.2|9240.7|9242.6|9240.8|9241.8|9240|96
1638846600000|2021-12-07 03:10:00|9242.1|9240.6|9242|9240.5|9242.6|9240.7|9241.8|9239.8|83
1638846900000|2021-12-07 03:15:00|9241.8|9240.3|9242|9240.5|9243.1|9241.2|9241.1|9239|181
1638847200000|2021-12-07 03:20:00|9241.9|9240.4|9242.8|9241.3|9243.2|9241.4|9241.5|9239.6|165
1638847500000|2021-12-07 03:25:00|9242.7|9241.2|9242.9|9241.4|9243.4|9241.5|9242.1|9240.3|174
1638847800000|2021-12-07 03:30:00|9243|9241.5|9242.3|9240.8|9243.4|9241.5|9241.4|9239.4|300
1638848100000|2021-12-07 03:35:00|9242.1|9240.6|9242.3|9240.8|9243.4|9241.7|9241.8|9239.9|219
1638848400000|2021-12-07 03:40:00|9242.4|9240.9|9243.4|9241|9243.4|9241.7|9241.7|9240|180
1638848700000|2021-12-07 03:45:00|9243.3|9240.9|9243|9241.5|9243.4|9241.6|9242.8|9240.9|86
1638849000000|2021-12-07 03:50:00|9242.9|9241.4|9243.4|9241.9|9244.3|9242.4|9242.3|9240.6|114
1638849300000|2021-12-07 03:55:00|9243.3|9241.8|9242.9|9241.4|9243.9|9242|9242.5|9240.7|193
1638849600000|2021-12-07 04:00:00|9242.8|9241.3|9242.1|9240.6|9243.3|9241.5|9241.2|9239.3|177
1638849900000|2021-12-07 04:05:00|9242|9240.5|9243.8|9242.3|9245.1|9243|9241.8|9239.8|197
1638850200000|2021-12-07 04:10:00|9243.9|9242.4|9246.1|9243.7|9246.3|9244.7|9243.8|9242.3|163
1638850500000|2021-12-07 04:15:00|9246.2|9243.8|9245.5|9244|9246.2|9244.2|9244.5|9242.6|137
1638850800000|2021-12-07 04:20:00|9245.9|9243.5|9243.9|9242.4|9246|9244.2|9243.7|9241.8|214
1638851100000|2021-12-07 04:25:00|9244.4|9242|9245.1|9243.6|9246.1|9244.1|9243.9|9242|212
1638851400000|2021-12-07 04:30:00|9245.5|9243.1|9245.1|9243.6|9246|9244.1|9244.5|9242.5|160
1638851700000|2021-12-07 04:35:00|9245.3|9243.8|9245.5|9244|9247.1|9245.1|9245.3|9243.3|155
1638852000000|2021-12-07 04:40:00|9245.6|9244.1|9246.7|9244.3|9246.9|9244.9|9245.1|9242.7|187
1638852300000|2021-12-07 04:45:00|9246.8|9244.4|9245.9|9243.5|9247.3|9245.4|9245.2|9243.3|191
1638852600000|2021-12-07 04:50:00|9246|9243.6|9246.5|9244.1|9246.8|9244.9|9245.1|9243.2|169
1638852900000|2021-12-07 04:55:00|9246.4|9244|9245.9|9243.5|9246.5|9244.8|9245.2|9243.1|138
1638853200000|2021-12-07 05:00:00|9245.5|9244|9245.7|9244.2|9246.2|9244.3|9243.7|9241.7|227
1638853500000|2021-12-07 05:05:00|9245.8|9244.3|9246.4|9244.9|9247.1|9245.6|9245.4|9243.4|227
1638853800000|2021-12-07 05:10:00|9246.3|9244.8|9247.6|9245.2|9248.1|9246.2|9246.2|9244.3|187
1638854100000|2021-12-07 05:15:00|9247.3|9245.8|9247|9245.5|9247.9|9246|9246.3|9244.8|172
1638854400000|2021-12-07 05:20:00|9246.9|9245.4|9246|9244.5|9247.2|9245.7|9245.8|9244|121
1638854700000|2021-12-07 05:25:00|9245.9|9244.4|9246.7|9245.2|9247.1|9245.6|9245.5|9243.6|110
1638855000000|2021-12-07 05:30:00|9246.8|9245.3|9247.7|9246.2|9247.9|9246.4|9246.6|9245.1|158
1638855300000|2021-12-07 05:35:00|9247.8|9246.3|9247.7|9246.2|9248.6|9246.9|9247.2|9245.2|189
1638855600000|2021-12-07 05:40:00|9247.6|9246.1|9246.4|9244.9|9248.1|9246.3|9246.2|9244.4|141
1638855900000|2021-12-07 05:45:00|9246.8|9244.4|9247.7|9245.3|9247.8|9245.8|9246.4|9244.4|153
1638856200000|2021-12-07 05:50:00|9247.8|9245.4|9248|9246.5|9248.7|9246.7|9247.2|9245.1|143
1638856500000|2021-12-07 05:55:00|9248.2|9246.7|9250.3|9247.9|9250.5|9248.6|9248|9246.1|238
1638856800000|2021-12-07 06:00:00|9250.5|9248.1|9247.2|9245.7|9250.6|9248.2|9246.1|9244.1|261
1638857100000|2021-12-07 06:05:00|9247.3|9245.8|9248.8|9246.4|9249.3|9247.3|9246.2|9244.2|248
1638857400000|2021-12-07 06:10:00|9248.7|9246.3|9251|9248.6|9251.2|9249.4|9248.1|9245.9|260
1638857700000|2021-12-07 06:15:00|9251.1|9248.7|9251.6|9250.1|9252.5|9250.5|9250.2|9248.4|244
1638858000000|2021-12-07 06:20:00|9251.7|9250.2|9250.2|9247.8|9252|9250.2|9248.7|9246.7|264
1638858300000|2021-12-07 06:25:00|9250.1|9248.6|9247.6|9246.1|9250.6|9248.7|9247.6|9245.6|305
1638858600000|2021-12-07 06:30:00|9247.9|9245.5|9245.3|9242.9|9248|9246|9243.7|9241.6|238
1638858900000|2021-12-07 06:35:00|9245.4|9243|9246|9243.6|9250.1|9248.2|9244.9|9242.9|336
1638859200000|2021-12-07 06:40:00|9246.1|9243.7|9248|9245.6|9249.3|9247.3|9244.8|9242.8|332
1638859500000|2021-12-07 06:45:00|9248.1|9245.4|9249|9247.5|9249.6|9247.6|9247.3|9245.2|205
1638859800000|2021-12-07 06:50:00|9249.3|9246.9|9248.9|9246.5|9250.4|9248.5|9248.1|9246.1|252
1638860100000|2021-12-07 06:55:00|9248.5|9247|9250.3|9247.9|9251.4|9249.2|9248.4|9246.8|279
1638860400000|2021-12-07 07:00:00|9250.4|9248|9251.1|9249.6|9253.8|9251.7|9249.6|9247.7|427
1638860700000|2021-12-07 07:05:00|9251|9249.5|9252.3|9250.8|9252.7|9250.9|9249.4|9247.6|387
1638861000000|2021-12-07 07:10:00|9252.2|9250.7|9249.9|9248.4|9252.7|9250.8|9249.3|9247.3|276
1638861300000|2021-12-07 07:15:00|9249.8|9248.3|9249.7|9248.2|9252.3|9250.5|9249.3|9247.5|375
1638861600000|2021-12-07 07:20:00|9249.6|9248.1|9251|9248.6|9252.1|9250.3|9249.6|9247.7|294
1638861900000|2021-12-07 07:25:00|9251.1|9248.7|9248.7|9246.3|9252.5|9250.2|9246.2|9244.4|375
1638862200000|2021-12-07 07:30:00|9248.3|9246.8|9242.5|9240.1|9249|9247.2|9242.1|9240.1|427
1638862500000|2021-12-07 07:35:00|9242|9240.5|9238.9|9237.4|9243.1|9241.2|9237.5|9235.1|401
1638862800000|2021-12-07 07:40:00|9239|9237.5|9240.1|9237.7|9240.2|9238.2|9237.9|9235.9|246
1638863100000|2021-12-07 07:45:00|9240|9237.6|9246.1|9244.6|9247.9|9246.1|9239.6|9237.6|436
1638863400000|2021-12-07 07:50:00|9246|9244.5|9247.3|9245.8|9247.8|9246.2|9245.5|9243.7|509
1638863700000|2021-12-07 07:55:00|9247.2|9245.7|9243.9|9241.5|9247.8|9245.9|9243.5|9241.5|355
1638864000000|2021-12-07 08:00:00|9244|9241.6|9242.1|9240.6|9246.1|9244.5|9241.9|9240.1|615
1638864300000|2021-12-07 08:05:00|9242|9240.5|9244.6|9243.1|9244.8|9243.3|9241.9|9240.4|488
1638864600000|2021-12-07 08:10:00|9244.7|9243.2|9244.8|9242.4|9245.9|9244|9241.5|9239.4|477
1638864900000|2021-12-07 08:15:00|9244.9|9242.5|9245.8|9244.3|9246.1|9244.6|9242.9|9241.1|406
1638865200000|2021-12-07 08:20:00|9245.7|9244.2|9241.3|9238.9|9247.1|9245.6|9240.9|9238.8|553
1638865500000|2021-12-07 08:25:00|9241.4|9239|9235.3|9233.8|9241.5|9239.1|9235.3|9233.8|574
1638865800000|2021-12-07 08:30:00|9235.4|9233.9|9236.2|9234.7|9238.2|9236.3|9233.7|9231.6|465
1638866100000|2021-12-07 08:35:00|9236.8|9234.4|9237.4|9235.9|9238.1|9236.2|9233.9|9232.1|561
1638866400000|2021-12-07 08:40:00|9237.5|9236|9232.2|9229.8|9238.3|9236.8|9231.8|9229.6|505
1638866700000|2021-12-07 08:45:00|9231.9|9230.4|9237.7|9235.3|9237.7|9235.7|9231.9|9230.4|527
1638867000000|2021-12-07 08:50:00|9237.2|9235.7|9240.9|9239.4|9242.3|9239.9|9237.2|9235.7|643
1638867300000|2021-12-07 08:55:00|9241|9239.5|9244.2|9241.8|9244.7|9242.5|9240.5|9238.5|672
1638867600000|2021-12-07 09:00:00|9244.3|9241.9|9249.5|9247.1|9251.5|9249.1|9243.6|9241.8|772
1638867900000|2021-12-07 09:05:00|9249.7|9247.3|9253.7|9251.3|9254.1|9251.9|9249.3|9247.2|682
1638868200000|2021-12-07 09:10:00|9253.8|9251.4|9250.9|9248.5|9255.1|9253.3|9250.2|9248.3|666
1638868500000|2021-12-07 09:15:00|9251|9248.6|9249.3|9246.9|9251.1|9249.2|9247.2|9244.8|703
1638868800000|2021-12-07 09:20:00|9249.4|9247|9249.6|9247.2|9253.4|9251.5|9247.4|9245.4|700
1638869100000|2021-12-07 09:25:00|9249.7|9247.3|9252.1|9249.7|9253|9250.9|9247.3|9245.4|573
1638869400000|2021-12-07 09:30:00|9252.2|9249.8|9247.7|9245.3|9253.1|9251.2|9247.1|9245.2|602
1638869700000|2021-12-07 09:35:00|9247.6|9245.2|9245.7|9244.2|9247.8|9245.7|9243.6|9241.7|361
1638870000000|2021-12-07 09:40:00|9245.5|9244|9242.9|9241.4|9245.8|9244.2|9241.9|9239.7|433
1638870300000|2021-12-07 09:45:00|9243|9241.5|9244|9241.6|9245.2|9243.6|9241.7|9239.7|446
1638870600000|2021-12-07 09:50:00|9244.1|9241.7|9236.9|9235.4|9244.1|9242.1|9236.8|9234.9|442
1638870900000|2021-12-07 09:55:00|9236.8|9235.3|9236.3|9233.9|9237|9235.5|9233|9230.6|502
1638871200000|2021-12-07 10:00:00|9236.4|9234|9239.4|9237|9241.7|9239.7|9234.3|9231.9|680
1638871500000|2021-12-07 10:05:00|9239.5|9237.1|9242|9239.6|9243.5|9241.1|9238.8|9236.6|714
1638871800000|2021-12-07 10:10:00|9242.1|9239.7|9240.6|9238.2|9243.8|9241.7|9239.3|9237.4|454
1638872100000|2021-12-07 10:15:00|9240.5|9239|9237.8|9236.3|9241|9239.1|9237.8|9235.9|446
1638872400000|2021-12-07 10:20:00|9237.9|9236.4|9238|9236.5|9240.3|9238.6|9237.1|9235.6|366
1638872700000|2021-12-07 10:25:00|9238.1|9236.6|9240.1|9238.6|9240.9|9239.1|9238.1|9236.6|459
1638873000000|2021-12-07 10:30:00|9239.9|9238.4|9242|9240.5|9242.1|9240.6|9238.6|9236.7|408
1638873300000|2021-12-07 10:35:00|9242.1|9240.6|9236.8|9235.3|9242.7|9241|9235.8|9233.9|533
1638873600000|2021-12-07 10:40:00|9236.7|9235.2|9240.9|9238.5|9241.7|9239.9|9236.2|9234.3|506
1638873900000|2021-12-07 10:45:00|9240.8|9238.4|9242.1|9240.6|9245.1|9242.9|9240.4|9238.2|453
1638874200000|2021-12-07 10:50:00|9242|9240.5|9242.1|9240.6|9244.3|9242.7|9241.4|9239.8|367
1638874500000|2021-12-07 10:55:00|9242.2|9240.7|9240.6|9239.1|9242.4|9240.8|9240.3|9238.5|332
1638874800000|2021-12-07 11:00:00|9240.5|9239|9239.1|9236.7|9242.4|9240.7|9238.5|9236.6|487
1638875100000|2021-12-07 11:05:00|9239|9236.6|9240.5|9238.1|9241|9239|9237.9|9236.1|479
1638875400000|2021-12-07 11:10:00|9240.1|9238.6|9237.8|9235.4|9242.1|9240.3|9236.7|9235.2|518
1638875700000|2021-12-07 11:15:00|9237.6|9236.1|9240.2|9237.8|9241.2|9239|9237|9235.3|390
1638876000000|2021-12-07 11:20:00|9242.3|9240.8|9241.8|9240.3|9244.6|9242.8|9241.4|9239.9|425
1638876300000|2021-12-07 11:25:00|9241.5|9240|9240.6|9239.1|9242.8|9240.6|9239.6|9237.7|470
1638876600000|2021-12-07 11:30:00|9241.4|9239|9244.5|9242.1|9245.5|9243.6|9240.6|9238.9|527
1638876900000|2021-12-07 11:35:00|9244.6|9242.2|9245.8|9244.3|9246.3|9244.8|9243|9241.5|360
1638877200000|2021-12-07 11:40:00|9245.9|9244.4|9243.4|9241|9248|9245.6|9242.4|9240.5|442
1638877500000|2021-12-07 11:45:00|9243.5|9241.1|9247.7|9246.2|9248.8|9246.9|9242.3|9240.5|478
1638877800000|2021-12-07 11:50:00|9247.6|9246.1|9253.7|9251.3|9255.3|9252.9|9247.4|9245.6|555
1638878100000|2021-12-07 11:55:00|9253.8|9251.4|9250.8|9248.4|9254.8|9252.9|9250.1|9248.4|353
1638878400000|2021-12-07 12:00:00|9250.9|9248.5|9252.6|9251.1|9253.1|9251.1|9250.1|9248.1|602
1638878700000|2021-12-07 12:05:00|9252.4|9250.9|9249.7|9248.2|9253.1|9251.5|9249.4|9247.9|418
1638879000000|2021-12-07 12:10:00|9249.6|9248.1|9253.1|9250.7|9253.4|9251.5|9249.1|9247.5|418
1638879300000|2021-12-07 12:15:00|9252.7|9251.2|9253.9|9252.4|9256.3|9254.4|9252.3|9250.5|326
1638879600000|2021-12-07 12:20:00|9254|9252.5|9250.5|9249|9255.5|9253.7|9249.9|9248.2|358
1638879900000|2021-12-07 12:25:00|9250.4|9248.9|9254.9|9253.4|9255.6|9253.6|9249.2|9247.7|504
1638880200000|2021-12-07 12:30:00|9255.2|9252.8|9252.9|9250.5|9257.7|9255.7|9251.7|9250.1|456
1638880500000|2021-12-07 12:35:00|9252.4|9250.9|9253.3|9251.8|9255.5|9253.5|9251|9248.6|445
1638880800000|2021-12-07 12:40:00|9253.4|9251.9|9255.5|9253.1|9256.6|9254.4|9252.4|9250.5|602
1638881100000|2021-12-07 12:45:00|9255.6|9253.2|9259.9|9258.4|9261.4|9259.8|9254.1|9252.1|446
1638881400000|2021-12-07 12:50:00|9259.7|9258.2|9260|9257.6|9262.9|9261|9257.5|9255.5|405
1638881700000|2021-12-07 12:55:00|9259.8|9258.3|9257.6|9256.1|9260.9|9259.3|9256.7|9254.9|553
1638882000000|2021-12-07 13:00:00|9257.7|9256.2|9254.6|9252.2|9259.5|9257.7|9253.8|9251.7|793
1638882300000|2021-12-07 13:05:00|9254.2|9252.7|9250.4|9248.9|9255.5|9253.5|9249.5|9247.7|643
1638882600000|2021-12-07 13:10:00|9250.2|9248.7|9252.4|9250.9|9253.8|9251.9|9248.8|9247.3|510
1638882900000|2021-12-07 13:15:00|9252.3|9250.8|9254.2|9252.7|9256.2|9254.2|9252.2|9250.4|502
1638883200000|2021-12-07 13:20:00|9254.3|9252.8|9258.5|9257|9259|9257.1|9252.5|9251|591
1638883500000|2021-12-07 13:25:00|9258.4|9256.9|9269|9266.6|9269.8|9267.4|9258|9256.4|570
1638883800000|2021-12-07 13:30:00|9269.1|9266.7|9274.3|9271.9|9274.8|9272.8|9267.5|9265.4|582
1638884100000|2021-12-07 13:35:00|9274.4|9272|9272.8|9270.4|9275.5|9273.6|9270.3|9268.2|567
1638884400000|2021-12-07 13:40:00|9272.4|9270.9|9269.4|9267.9|9276.4|9274.5|9269|9267.2|737
1638884700000|2021-12-07 13:45:00|9269.5|9268|9269.6|9268.1|9271.4|9269.7|9266.6|9264.6|655
1638885000000|2021-12-07 13:50:00|9269.7|9268.2|9270.2|9268.7|9272|9270.4|9269.2|9267.5|464
1638885300000|2021-12-07 13:55:00|9270.6|9268.2|9266.9|9265.4|9271.4|9269.5|9266.7|9264.9|638
1638885600000|2021-12-07 14:00:00|9266.8|9265.3|9269.8|9268.3|9271.3|9269.2|9266.2|9264.2|635
1638885900000|2021-12-07 14:05:00|9269.7|9268.2|9267.3|9264.9|9270|9268.3|9266.4|9264.8|543
1638886200000|2021-12-07 14:10:00|9266.7|9265.2|9265.5|9263.1|9266.7|9265.2|9262.9|9260.5|661
1638886500000|2021-12-07 14:15:00|9265.4|9263|9261.8|9260.3|9266.1|9264.1|9260.3|9258|550
1638886800000|2021-12-07 14:20:00|9261.9|9260.4|9264.3|9262.8|9264.7|9262.9|9261.3|9259.4|518
1638887100000|2021-12-07 14:25:00|9264.4|9262.9|9264|9261.6|9267|9265.2|9263|9261|626
1638887400000|2021-12-07 14:30:00|9263.9|9261.5|9259.6|9257.2|9265|9263.3|9258.1|9256.1|776
1638887700000|2021-12-07 14:35:00|9259.2|9257.7|9263.4|9261.9|9264.4|9262.3|9257.9|9256|653
1638888000000|2021-12-07 14:40:00|9263.5|9262|9259.2|9257.7|9264.8|9263|9258.4|9256.1|592
1638888300000|2021-12-07 14:45:00|9259.5|9257.1|9259|9257.5|9259.8|9258.1|9255.3|9253.1|590
1638888600000|2021-12-07 14:50:00|9258.9|9257.4|9257.3|9254.9|9259.7|9257.8|9254.4|9252.5|619
1638888900000|2021-12-07 14:55:00|9257.2|9254.8|9254.7|9253.2|9257.6|9255.9|9250.8|9249.3|576
1638889200000|2021-12-07 15:00:00|9254.9|9253.4|9253.4|9251.9|9258.9|9257|9251.5|9249.8|683
1638889500000|2021-12-07 15:05:00|9253.7|9251.3|9253.3|9251.8|9256.2|9254|9252|9250.2|532
1638889800000|2021-12-07 15:10:00|9253.4|9251.9|9251.9|9249.5|9258.6|9256.7|9251.3|9249.4|540
1638890100000|2021-12-07 15:15:00|9252|9249.6|9254.1|9251.7|9255|9252.9|9249.3|9247.1|781
1638890400000|2021-12-07 15:20:00|9254.2|9251.8|9253.9|9251.5|9255.2|9253.6|9252.3|9250.3|742
1638890700000|2021-12-07 15:25:00|9253.8|9251.4|9252|9249.6|9256.6|9254.7|9251.3|9248.9|716
1638891000000|2021-12-07 15:30:00|9251.5|9250|9259.4|9257.9|9261|9259.1|9251.5|9249.6|722
1638891300000|2021-12-07 15:35:00|9259.3|9257.8|9264.1|9261.7|9264.4|9262.7|9258.5|9256.6|723
1638891600000|2021-12-07 15:40:00|9264.3|9261.9|9265.5|9263.1|9266.3|9264.4|9261.9|9259.9|691
1638891900000|2021-12-07 15:45:00|9265.6|9263.2|9261.4|9259|9266.3|9264.2|9260.8|9258.8|753
1638892200000|2021-12-07 15:50:00|9261.5|9259.1|9266.7|9264.3|9267.2|9265.2|9256.1|9254.2|722
1638892500000|2021-12-07 15:55:00|9266.6|9264.2|9263.6|9262.1|9270.3|9268.2|9262.5|9260.5|755
1638892800000|2021-12-07 16:00:00|9263.7|9262.2|9261.9|9259.5|9266.1|9263.7|9260.8|9258.8|700
1638893100000|2021-12-07 16:05:00|9261.8|9259.4|9263.8|9261.4|9265.1|9263.1|9260.6|9258.2|554
1638893400000|2021-12-07 16:10:00|9263.9|9261.5|9267.3|9265.8|9271.4|9269.2|9263.4|9261.3|689
1638893700000|2021-12-07 16:15:00|9267.4|9265.9|9270|9267.6|9270.4|9268.7|9265.5|9263.7|501
1638894000000|2021-12-07 16:20:00|9269.9|9267.5|9268.2|9265.8|9271.1|9269.4|9267.6|9265.6|474
1638894300000|2021-12-07 16:25:00|9268.3|9265.9|9266.6|9265.1|9268.8|9266.8|9264.9|9263|565
1638894600000|2021-12-07 16:30:00|9266.7|9265.2|9268.4|9266|9269.4|9267.6|9265|9262.9|507
1638894900000|2021-12-07 16:35:00|9268.5|9266.1|9263.4|9261.9|9269.2|9267.5|9263.4|9261.4|544
1638895200000|2021-12-07 16:40:00|9263.5|9262|9265.1|9263.6|9266.2|9264.2|9263.4|9261.6|459
1638895500000|2021-12-07 16:45:00|9265.2|9263.7|9261.2|9259.7|9265.2|9263.7|9261.1|9259.4|397
1638895800000|2021-12-07 16:50:00|9261.3|9259.8|9263.7|9262.2|9264.1|9262.2|9260.6|9258.6|327
1638896100000|2021-12-07 16:55:00|9263.6|9262.1|9265.4|9263.9|9266.6|9264.8|9263.6|9261.9|303
1638896400000|2021-12-07 17:00:00|9265.8|9263.4|9263.8|9262.3|9267.6|9266.1|9262.8|9260.8|476
1638896700000|2021-12-07 17:05:00|9263.7|9262.2|9261.7|9260.2|9264.2|9262.2|9261.5|9259.8|369
1638897000000|2021-12-07 17:10:00|9261.8|9260.3|9263|9261.5|9264.1|9262.1|9261.6|9260|264
1638897300000|2021-12-07 17:15:00|9262.9|9261.4|9265.7|9263.3|9266.7|9264.5|9262.9|9261.4|378
1638897600000|2021-12-07 17:20:00|9265.6|9263.2|9263.6|9262.1|9267|9264.9|9263.2|9261|344
1638897900000|2021-12-07 17:25:00|9263.7|9262.2|9264.4|9262.9|9265.6|9264.1|9263.1|9261.2|427
1638898200000|2021-12-07 17:30:00|9264.8|9262.4|9263.5|9262|9265.3|9263.3|9263.4|9261.5|350
1638898500000|2021-12-07 17:35:00|9263.6|9262.1|9265.4|9263.9|9265.9|9263.9|9262.8|9260.8|273
1638898800000|2021-12-07 17:40:00|9265.1|9263.6|9265.9|9263.5|9267.3|9265.6|9264.9|9263|348
1638899100000|2021-12-07 17:45:00|9265.3|9263.8|9265.8|9263.4|9267.3|9265.4|9265.1|9263.1|312
1638899400000|2021-12-07 17:50:00|9265.3|9263.8|9266.1|9264.6|9266.9|9265.1|9265.2|9263.3|225
1638899700000|2021-12-07 17:55:00|9266.2|9264.7|9265.7|9264.2|9267.8|9266.2|9264.9|9263.1|385
1638900000000|2021-12-07 18:00:00|9265.6|9264.1|9264.8|9263.3|9267|9265.2|9264.1|9262.5|310
1638900300000|2021-12-07 18:05:00|9264.9|9263.4|9263.3|9261.8|9265.1|9263.6|9262.3|9260.4|297
1638900600000|2021-12-07 18:10:00|9263.4|9261.9|9260.8|9259.3|9263.7|9262.2|9260|9257.9|275
1638900900000|2021-12-07 18:15:00|9260.9|9259.4|9259.1|9257.6|9260.9|9259.4|9257.5|9255.2|453
1638901200000|2021-12-07 18:20:00|9259.2|9257.7|9258.3|9256.8|9260.6|9258.8|9258.1|9256.1|332
1638901500000|2021-12-07 18:25:00|9258.2|9256.7|9257.2|9255.7|9258.9|9257.2|9256.8|9255|373
1638901800000|2021-12-07 18:30:00|9257.3|9255.8|9254.9|9253.4|9258.2|9256.7|9254.7|9253.1|354
1638902100000|2021-12-07 18:35:00|9254.8|9253.3|9254.2|9252.7|9256.2|9254.3|9253.8|9252|253
1638902400000|2021-12-07 18:40:00|9254.9|9252.5|9255.5|9253.1|9255.9|9253.8|9253.2|9251.4|221
1638902700000|2021-12-07 18:45:00|9255.4|9253|9254.6|9253.1|9255.8|9254.3|9254.1|9252.3|288
1638903000000|2021-12-07 18:50:00|9254.8|9253.3|9255|9253.5|9256.1|9254.1|9254.5|9252.9|350
1638903300000|2021-12-07 18:55:00|9254.9|9253.4|9254.1|9252.6|9255.6|9254|9253|9251.2|303
1638903600000|2021-12-07 19:00:00|9254|9252.5|9254.2|9251.8|9255.9|9254|9253.3|9251.7|276
1638903900000|2021-12-07 19:05:00|9253.4|9251.9|9251.4|9249.9|9253.7|9251.9|9251.4|9249.9|292
1638904200000|2021-12-07 19:10:00|9251.5|9250|9251.5|9250|9252|9250.4|9250.9|9249.1|271
1638904500000|2021-12-07 19:15:00|9251.4|9249.9|9249.6|9248.1|9251.4|9249.9|9249.3|9247.8|254
1638904800000|2021-12-07 19:20:00|9249.7|9248.2|9248.9|9247.4|9250.2|9248.5|9248.9|9247.1|229
1638905100000|2021-12-07 19:25:00|9248.8|9247.3|9247.1|9245.6|9249|9247.5|9247|9245.2|298
1638905400000|2021-12-07 19:30:00|9247|9245.5|9248.6|9247.1|9248.8|9247.3|9247|9245.5|271
1638905700000|2021-12-07 19:35:00|9248.7|9247.2|9249.1|9247.6|9249.7|9247.8|9247.2|9245.7|227
1638906000000|2021-12-07 19:40:00|9249|9247.5|9249.2|9247.7|9250.6|9248.7|9248.6|9247|316
1638906300000|2021-12-07 19:45:00|9249.1|9247.6|9249.7|9248.2|9250.9|9249.1|9249|9247.4|383
1638906600000|2021-12-07 19:50:00|9249.6|9248.1|9249.3|9247.8|9250.5|9248.6|9248.8|9246.7|244
1638906900000|2021-12-07 19:55:00|9249.2|9247.7|9249.4|9247|9249.7|9247.9|9248.5|9246.8|350
1638907200000|2021-12-07 20:00:00|9248.9|9247.4|9247.9|9246.4|9250.4|9248.6|9247.3|9245.2|337
1638907500000|2021-12-07 20:05:00|9248|9246.5|9248.2|9246.7|9248.9|9246.9|9247.2|9245.3|324
1638907800000|2021-12-07 20:10:00|9248|9246.5|9246.9|9245.4|9248.5|9246.6|9246.5|9244.6|314
1638908100000|2021-12-07 20:15:00|9246.8|9245.3|9249.5|9247.1|9249.7|9247.5|9246.8|9245.1|299
1638908400000|2021-12-07 20:20:00|9249.6|9247.2|9248.7|9246.3|9249.9|9247.8|9248|9246.1|289
1638908700000|2021-12-07 20:25:00|9248.6|9246.2|9247.9|9245.5|9250|9247.9|9245.4|9243|436
1638909000000|2021-12-07 20:30:00|9247.8|9245.4|9248.9|9246.5|9249.7|9248.1|9247.7|9245.3|385
1638909300000|2021-12-07 20:35:00|9249|9246.6|9249.9|9247.5|9250|9247.9|9248|9245.9|375
1638909600000|2021-12-07 20:40:00|9249.1|9247.6|9248|9246.5|9250.3|9248.2|9247.9|9245.8|440
1638909900000|2021-12-07 20:45:00|9248.1|9246.6|9249.5|9247.1|9249.5|9247.5|9247.2|9245.4|298
1638910200000|2021-12-07 20:50:00|9249|9247.5|9248.8|9246.4|9250.1|9248.1|9247.8|9245.4|447
1638910500000|2021-12-07 20:55:00|9248.9|9246.5|9248|9245.6|9250.2|9248.1|9247.7|9245.4|536
1638910800000|2021-12-07 21:00:00|9247.9|9245.5|9249.1|9247.6|9249.8|9247.7|9247.9|9245.5|451
1638911100000|2021-12-07 21:05:00|9249|9247.5|9249.4|9247|9249.7|9247.8|9248.6|9246.7|166
1638911400000|2021-12-07 21:10:00|9249|9247.5|9249.2|9246.8|9249.7|9247.8|9248|9246|152
1638911700000|2021-12-07 21:15:00|9249.3|9246.9|9248.2|9246.7|9249.3|9247.4|9247.9|9246|114
1638912000000|2021-12-07 21:20:00|9248.3|9246.8|9248|9246.5|9249.5|9247.3|9247.3|9245.1|143
1638912300000|2021-12-07 21:25:00|9248.4|9246|9248.5|9246.1|9248.7|9246.9|9247.2|9245.2|204
1638912600000|2021-12-07 21:30:00|9248.1|9246.6|9246.1|9243.7|9248.8|9246.6|9246|9243.6|184
1638912900000|2021-12-07 21:35:00|9246|9243.6|9246.5|9244.1|9246.7|9244.3|9244.8|9242.4|174
1638913200000|2021-12-07 21:40:00|9246.6|9244.2|9248.1|9245.7|9248.1|9245.7|9246.1|9244|131
1638913500000|2021-12-07 21:45:00|9247.7|9245.3|9247.5|9245.1|9248.3|9245.9|9246.6|9244.2|168
1638913800000|2021-12-07 21:50:00|9247.6|9245.2|9248.8|9246.4|9249.5|9247.1|9247.5|9245.1|160
1638914100000|2021-12-07 21:55:00|9248.7|9246.3|9255|9246.8|9260.2|9247.9|9248.5|9243.1|324
1638914400000|2021-12-07 22:00:00|9256.8|9245.6|9258.9|9243.9|9269|9254|9253.7|9238.7|124
1638914700000|2021-12-07 22:05:00|9258.7|9243.7|9263.4|9248.4|9269.6|9254.6|9257.9|9242.9|82
1638915000000|2021-12-07 22:10:00|9264.1|9249.1|9267.6|9252.6|9270|9255|9259.4|9244.4|236
1638915300000|2021-12-07 22:15:00|9267.9|9252.9|9260.6|9245.6|9268.9|9253.9|9253|9240.2|263
1638915600000|2021-12-07 22:20:00|9260.9|9245.9|9258.5|9243.5|9265.4|9250.4|9253|9238.4|248
1638915900000|2021-12-07 22:25:00|9259.2|9244.2|9257.1|9242.1|9262.9|9247.9|9253|9238.4|293
1638916200000|2021-12-07 22:30:00|9258.3|9243.3|9252.8|9237.8|9258.3|9243.3|9250.1|9235.1|336
1638916500000|2021-12-07 22:35:00|9253.2|9238.2|9254.5|9239.5|9257.7|9242.7|9249.5|9234.5|251
1638916800000|2021-12-07 22:40:00|9257.7|9242.7|9252.7|9237.7|9257.7|9242.7|9250.7|9235.7|291
1638917100000|2021-12-07 22:45:00|9252.2|9237.2|9253.8|9238.8|9254.8|9239.8|9250.6|9235.6|411
1638917400000|2021-12-07 22:50:00|9253.1|9238.1|9252.5|9237.5|9258.5|9243.5|9248.5|9233.5|331
1638917700000|2021-12-07 22:55:00|9253|9238|9255|9240|9257.9|9242.9|9251.4|9236.4|324
1638918000000|2021-12-07 23:00:00|9255.4|9240.4|9248.4|9242.9|9255.4|9245.7|9247.1|9234.5|611
1638918300000|2021-12-07 23:05:00|9248|9242.7|9248.3|9245.9|9248.7|9245.9|9247.6|9242.7|269
1638918600000|2021-12-07 23:10:00|9248.4|9246|9248.1|9245.7|9249.5|9246.1|9247.7|9243.6|214
1638918900000|2021-12-07 23:15:00|9248|9245.6|9248.2|9245.8|9248.5|9246.2|9247.5|9245.4|118
1638919200000|2021-12-07 23:20:00|9248.1|9245.7|9247.7|9245.3|9248.5|9246.1|9247.1|9244.6|131
1638919500000|2021-12-07 23:25:00|9247.6|9245.2|9247.6|9245.2|9248.9|9246.5|9247.6|9245.2|106
1638919800000|2021-12-07 23:30:00|9247.5|9245.1|9246.3|9243.9|9247.7|9245.3|9245.9|9243.5|188
1638920100000|2021-12-07 23:35:00|9246.2|9243.8|9246.5|9244.1|9246.8|9244.4|9245.6|9243.2|159
1638920400000|2021-12-07 23:40:00|9246.6|9244.2|9245.9|9243.5|9247.7|9245.3|9245.7|9243.3|140
1638920700000|2021-12-07 23:45:00|9246|9243.6|9246.4|9244|9246.6|9244.6|9245.6|9243.2|119
1638921000000|2021-12-07 23:50:00|9246.5|9244.1|9245.5|9243.1|9246.5|9244.1|9245.1|9243.1|90
1638921300000|2021-12-07 23:55:00|9245.6|9243.2|9246.6|9244.2|9246.8|9244.9|9245|9242.8|162
1638921600000|2021-12-08 00:00:00|9246.4|9244|9243.5|9242|9246.7|9244.7|9243.5|9241.4|218
1638921900000|2021-12-08 00:05:00|9243.7|9242.2|9244.7|9242.3|9245|9242.8|9243.5|9241.4|151
1638922200000|2021-12-08 00:10:00|9244.8|9242.4|9243.9|9241.5|9245|9242.9|9243.4|9241.4|124
1638922500000|2021-12-08 00:15:00|9243.8|9241.4|9241.3|9239.8|9244|9242|9240.8|9238.9|180
1638922800000|2021-12-08 00:20:00|9242.2|9239.9|9240.5|9239|9242.3|9240.3|9240.2|9238.2|172
1638923100000|2021-12-08 00:25:00|9240.9|9238.5|9240|9237.6|9240.9|9239|9239.2|9237.4|138
1638923400000|2021-12-08 00:30:00|9240.1|9237.7|9239.4|9237.9|9240.5|9238.6|9239.1|9237.2|92
1638923700000|2021-12-08 00:35:00|9239.3|9237.8|9238.5|9237|9239.9|9238|9238.3|9236.4|93
1638924000000|2021-12-08 00:40:00|9238.6|9237.1|9239.3|9237.8|9239.8|9238|9238.4|9236.5|66
1638924300000|2021-12-08 00:45:00|9239.2|9237.7|9239.6|9238.1|9240.1|9238.3|9238.5|9236.6|123
1638924600000|2021-12-08 00:50:00|9239.8|9238.3|9244|9241.6|9244.4|9242.5|9239.6|9238|274
1638924900000|2021-12-08 00:55:00|9244.1|9241.7|9244.8|9242.4|9245.2|9243.1|9242.5|9240.4|259
1638925200000|2021-12-08 01:00:00|9245.1|9242.7|9245.7|9243.3|9246.9|9245|9244.8|9242.4|228
1638925500000|2021-12-08 01:05:00|9245.8|9243.4|9243.8|9242.3|9246|9244.2|9243.7|9241.7|172
1638925800000|2021-12-08 01:10:00|9243.7|9242.2|9241.7|9240.2|9244.9|9243|9241.7|9239.8|236
1638926100000|2021-12-08 01:15:00|9242.2|9239.8|9239.9|9237.5|9242.3|9240.2|9239.3|9237.5|144
1638926400000|2021-12-08 01:20:00|9240|9237.6|9242|9240.5|9242.5|9240.6|9239.4|9237.5|156
1638926700000|2021-12-08 01:25:00|9242.1|9240.6|9241.4|9239|9242.8|9240.9|9240.1|9238.2|189
1638927000000|2021-12-08 01:30:00|9241|9239.5|9240.2|9238.7|9242.4|9240.5|9240|9238.2|256
1638927300000|2021-12-08 01:35:00|9240.7|9238.3|9241.8|9240.3|9243.4|9241.5|9240.1|9238.2|268
1638927600000|2021-12-08 01:40:00|9241.7|9240.2|9242|9239.6|9242.7|9240.6|9240.1|9238.2|199
1638927900000|2021-12-08 01:45:00|9241.4|9239.9|9241.1|9238.7|9242.2|9240.2|9240|9238.1|200
1638928200000|2021-12-08 01:50:00|9241.2|9238.8|9239.8|9238.3|9241.2|9239.2|9239.4|9237.4|185
1638928500000|2021-12-08 01:55:00|9239.7|9238.2|9241.1|9239.6|9241.5|9239.8|9239.3|9237.4|212
1638928800000|2021-12-08 02:00:00|9241.7|9239.3|9240.3|9238.8|9241.7|9239.6|9240|9238|237
1638929100000|2021-12-08 02:05:00|9240.2|9238.7|9240.2|9238.7|9242.6|9240.7|9239.8|9237.8|281
1638929400000|2021-12-08 02:10:00|9240.1|9238.6|9243.2|9240.8|9243.3|9241.3|9240.1|9238.2|197
1638929700000|2021-12-08 02:15:00|9243.1|9240.7|9240.1|9238.6|9243.3|9241.3|9240.1|9238.2|197
1638930000000|2021-12-08 02:20:00|9240.2|9238.7|9240.7|9239.2|9241.1|9239.3|9240|9238.1|131
1638930300000|2021-12-08 02:25:00|9240.6|9239.1|9239.3|9237.8|9240.9|9239.3|9239.3|9237.5|130
1638930600000|2021-12-08 02:30:00|9239.8|9237.4|9239.3|9237.8|9240|9238.1|9238.2|9236.3|177
1638930900000|2021-12-08 02:35:00|9239.2|9237.7|9238.5|9237|9239.9|9237.9|9238.2|9236.5|178
1638931200000|2021-12-08 02:40:00|9238.4|9236.9|9237.2|9234.8|9238.5|9237|9236.6|9234.7|131
1638931500000|2021-12-08 02:45:00|9237.3|9234.9|9237.7|9236.2|9238.8|9237.2|9236.3|9234.4|287
1638931800000|2021-12-08 02:50:00|9237.8|9236.3|9236.7|9235.2|9238.6|9236.6|9236.7|9234.9|171
1638932100000|2021-12-08 02:55:00|9236.8|9235.3|9237.3|9234.9|9237.4|9235.5|9236.4|9234.5|122
1638932400000|2021-12-08 03:00:00|9237.2|9234.8|9236|9234.5|9237.7|9235.8|9235.4|9233.8|166
1638932700000|2021-12-08 03:05:00|9236.1|9234.6|9237.2|9234.8|9237.7|9235.6|9236|9234.3|143
1638933000000|2021-12-08 03:10:00|9236.8|9235.3|9236.4|9234.9|9237.2|9235.4|9235.8|9234|85
1638933300000|2021-12-08 03:15:00|9236.3|9234.8|9236.7|9235.2|9237.2|9235.3|9235.9|9234.1|149
1638933600000|2021-12-08 03:20:00|9236.8|9235.3|9236|9234.5|9237.2|9235.3|9235.8|9234|167
1638933900000|2021-12-08 03:25:00|9235.9|9234.4|9237.2|9234.8|9237.4|9235.5|9235.9|9233.9|127
1638934200000|2021-12-08 03:30:00|9236.8|9235.3|9236.9|9235.4|9237.3|9235.5|9236.6|9234.7|104
1638934500000|2021-12-08 03:35:00|9236.8|9235.3|9237.1|9234.7|9237.3|9235.5|9236|9234|164
1638934800000|2021-12-08 03:40:00|9237.2|9234.8|9237.4|9235|9237.4|9235.3|9235.8|9233.9|174
1638935100000|2021-12-08 03:45:00|9237.5|9235.1|9238|9235.6|9238.6|9236.8|9237|9235|171
1638935400000|2021-12-08 03:50:00|9238.1|9235.7|9236.3|9234.8|9238.1|9236.1|9236.2|9234.2|159
1638935700000|2021-12-08 03:55:00|9236.2|9234.7|9236.4|9234|9237.2|9235.3|9235.4|9233.3|123
1638936000000|2021-12-08 04:00:00|9236.5|9234.1|9237|9235.5|9237.9|9236|9236|9234|130
1638936300000|2021-12-08 04:05:00|9237.4|9235|9236|9234.5|9237.6|9235.7|9235.9|9234|147
1638936600000|2021-12-08 04:10:00|9236.1|9234.6|9236.1|9234.6|9236.5|9234.7|9235.7|9233.8|80
1638936900000|2021-12-08 04:15:00|9236|9234.5|9236|9234.5|9236.6|9234.7|9235.8|9233.8|90
1638937200000|2021-12-08 04:20:00|9236.4|9234|9236.2|9234.7|9236.9|9235|9235.9|9234|115
1638937500000|2021-12-08 04:25:00|9236.3|9234.8|9235.2|9233.7|9236.8|9234.9|9235.1|9233.6|91
1638937800000|2021-12-08 04:30:00|9235.3|9233.8|9236.4|9234.9|9236.9|9235|9235.3|9233.5|130
1638938100000|2021-12-08 04:35:00|9236.5|9235|9236.3|9233.9|9237.3|9235.3|9235.5|9233.7|124
1638938400000|2021-12-08 04:40:00|9236.4|9234|9237.2|9234.8|9237.2|9235.3|9235.7|9233.8|124
1638938700000|2021-12-08 04:45:00|9237|9234.6|9236.8|9235.3|9237.6|9235.6|9236.3|9234.3|183
1638939000000|2021-12-08 04:50:00|9236.7|9235.2|9237|9235.5|9237.8|9236|9236.7|9234.8|241
1638939300000|2021-12-08 04:55:00|9237.1|9235.6|9237.6|9236.1|9238.3|9236.3|9236.5|9234.5|201
1638939600000|2021-12-08 05:00:00|9238.1|9235.7|9237.5|9236|9238.6|9236.8|9237.2|9235.3|139
1638939900000|2021-12-08 05:05:00|9237.4|9235.9|9237|9235.5|9238.3|9236.6|9236.9|9235.1|131
1638940200000|2021-12-08 05:10:00|9237.1|9235.6|9238.1|9235.7|9238.5|9236.7|9237|9235.4|152
1638940500000|2021-12-08 05:15:00|9238.2|9235.8|9237.4|9235.9|9238.2|9236.2|9236.9|9235|147
1638940800000|2021-12-08 05:20:00|9237.3|9235.8|9237.2|9234.8|9238|9236.1|9236.6|9234.7|98
1638941100000|2021-12-08 05:25:00|9236.9|9235.4|9237.3|9234.9|9237.4|9235.9|9236.5|9234.6|108
1638941400000|2021-12-08 05:30:00|9236.9|9235.4|9235.9|9234.4|9237.3|9235.4|9235.8|9234.1|93
1638941700000|2021-12-08 05:35:00|9236|9234.5|9236|9234.5|9236.5|9234.5|9235.8|9233.9|73
1638942000000|2021-12-08 05:40:00|9235.9|9234.4|9235|9233.5|9236.4|9234.6|9234.7|9232.8|135
1638942300000|2021-12-08 05:45:00|9235.1|9233.6|9235.1|9233.6|9236.2|9234.3|9234.7|9232.8|150
1638942600000|2021-12-08 05:50:00|9235.2|9233.7|9235.9|9234.4|9236.4|9234.5|9234.9|9233|160
1638942900000|2021-12-08 05:55:00|9236|9234.5|9236.3|9233.9|9237.3|9235.4|9235.7|9233.8|116
1638943200000|2021-12-08 06:00:00|9236.4|9234|9236.9|9234.5|9237.9|9236|9235.8|9233.7|262
1638943500000|2021-12-08 06:05:00|9236.4|9234.9|9238.5|9237|9239.7|9237.7|9236.4|9234.4|296
1638943800000|2021-12-08 06:10:00|9238.4|9236.9|9240.1|9238.6|9240.8|9239|9238.2|9236.1|403
1638944100000|2021-12-08 06:15:00|9240.3|9237.9|9239|9237.5|9240.6|9239|9238.3|9236.3|261
1638944400000|2021-12-08 06:20:00|9238.9|9237.4|9240.6|9239.1|9240.9|9239.1|9238.9|9237.1|313
1638944700000|2021-12-08 06:25:00|9240.5|9239|9238.8|9237.3|9240.9|9239.1|9238.8|9237|200
1638945000000|2021-12-08 06:30:00|9238.9|9237.4|9238.9|9237.4|9239.7|9237.8|9238.6|9236.8|196
1638945300000|2021-12-08 06:35:00|9239|9237.5|9239.6|9238.1|9240.3|9238.4|9238.7|9236.8|262
1638945600000|2021-12-08 06:40:00|9239.5|9238|9241.3|9239.8|9241.4|9239.8|9239.4|9237.4|369
1638945900000|2021-12-08 06:45:00|9241.2|9239.7|9240.7|9238.3|9242.7|9240.9|9240.2|9238.2|272
1638946200000|2021-12-08 06:50:00|9240.6|9238.2|9240.2|9238.7|9240.8|9238.7|9239.4|9237.5|239
1638946500000|2021-12-08 06:55:00|9240.1|9238.6|9240.9|9238.5|9241.6|9240.1|9239.8|9238.1|216
1638946800000|2021-12-08 07:00:00|9240.2|9237.8|9237.7|9236.2|9240.3|9238|9236.3|9234.4|320
1638947100000|2021-12-08 07:05:00|9237.8|9236.3|9236.6|9235.1|9237.9|9236.3|9235.8|9234.2|321
1638947400000|2021-12-08 07:10:00|9236.5|9235|9239.4|9237.9|9240.3|9238.5|9236.2|9234.4|268
1638947700000|2021-12-08 07:15:00|9239.6|9238.1|9238.4|9236.9|9242.1|9240.6|9238.2|9236|323
1638948000000|2021-12-08 07:20:00|9238.5|9237|9237.1|9234.7|9239.8|9237.8|9235.6|9233.8|259
1638948300000|2021-12-08 07:25:00|9237|9234.6|9235.6|9234.1|9237.1|9235.2|9234.5|9232.7|301
1638948600000|2021-12-08 07:30:00|9235.5|9234|9237.1|9234.7|9237.2|9235.2|9234.4|9232.9|241
1638948900000|2021-12-08 07:35:00|9237|9234.6|9236.8|9235.3|9238|9236.1|9235.7|9233.6|169
1638949200000|2021-12-08 07:40:00|9236.9|9235.4|9235.1|9233.6|9237.7|9235.9|9234.9|9233|190
1638949500000|2021-12-08 07:45:00|9235.4|9233|9231.9|9229.5|9235.5|9233.6|9231.1|9229.1|304
1638949800000|2021-12-08 07:50:00|9232|9229.6|9232.7|9231.2|9233.1|9231.2|9230.4|9228.5|218
1638950100000|2021-12-08 07:55:00|9232.8|9231.3|9242.6|9241.1|9243.7|9241.7|9232.8|9231.3|538
1638950400000|2021-12-08 08:00:00|9242.7|9241.2|9237.3|9234.9|9242.9|9241.4|9233.1|9231.3|558
1638950700000|2021-12-08 08:05:00|9237.4|9235|9236.4|9234.9|9238.5|9237|9234.3|9232.3|562
1638951000000|2021-12-08 08:10:00|9236.3|9234.8|9238.1|9236.6|9238.6|9237.1|9235.4|9233.5|382
1638951300000|2021-12-08 08:15:00|9238.5|9236.1|9237.5|9235.1|9242.5|9240.9|9237.1|9235|671
1638951600000|2021-12-08 08:20:00|9237.4|9235|9236.8|9235.3|9238.3|9236.7|9234.9|9233|614
1638951900000|2021-12-08 08:25:00|9236.9|9234.5|9240.2|9238.7|9241|9239.2|9236.1|9234.4|489
1638952200000|2021-12-08 08:30:00|9240.3|9238.8|9239.8|9238.3|9241.6|9239.7|9237.5|9235.4|559
1638952500000|2021-12-08 08:35:00|9239.5|9238|9246.2|9243.8|9246.9|9245|9239.3|9237.8|761
1638952800000|2021-12-08 08:40:00|9245.6|9244.1|9250|9248.5|9252.1|9249.7|9244.7|9243|550
1638953100000|2021-12-08 08:45:00|9249.9|9248.4|9248.8|9247.3|9252.4|9250.3|9248.1|9246|622
1638953400000|2021-12-08 08:50:00|9249.5|9247.1|9250.9|9248.5|9254.1|9251.7|9247.3|9245.8|660
1638953700000|2021-12-08 08:55:00|9250.4|9248.9|9250.4|9248.9|9251.6|9249.8|9248.6|9246.6|437
1638954000000|2021-12-08 09:00:00|9250.3|9248.8|9246.9|9244.5|9250.9|9249.2|9245.9|9244.1|504
1638954300000|2021-12-08 09:05:00|9246.8|9244.4|9249|9246.6|9251|9249.1|9246.4|9244.4|474
1638954600000|2021-12-08 09:10:00|9248.9|9246.5|9249.6|9248.1|9250.3|9248.5|9247.9|9246.1|414
1638954900000|2021-12-08 09:15:00|9250.1|9247.7|9246.7|9244.3|9251.6|9249.8|9245.4|9243|521
1638955200000|2021-12-08 09:20:00|9246.6|9244.2|9245.8|9243.4|9248.2|9246.2|9245.3|9243.1|494
1638955500000|2021-12-08 09:25:00|9245.7|9243.3|9246.7|9244.3|9247.6|9245.2|9243.1|9240.7|433
1638955800000|2021-12-08 09:30:00|9246.8|9244.4|9243.1|9241.6|9248.9|9246.6|9242.9|9241.4|604
1638956100000|2021-12-08 09:35:00|9242.9|9241.4|9242.8|9241.3|9244.9|9243|9241.8|9240.1|504
1638956400000|2021-12-08 09:40:00|9242.7|9241.2|9244.7|9242.3|9246.7|9244.6|9242.5|9240.7|388
1638956700000|2021-12-08 09:45:00|9244.9|9242.5|9243.3|9240.9|9246|9243.6|9242.9|9240.7|419
1638957000000|2021-12-08 09:50:00|9243.4|9241|9243.5|9242|9244.6|9242.6|9242.7|9240.8|389
1638957300000|2021-12-08 09:55:00|9243.4|9241.9|9242.7|9241.2|9244.1|9242.2|9240.8|9238.9|574
1638957600000|2021-12-08 10:00:00|9242.8|9241.3|9244.2|9241.8|9244.5|9242.6|9239.4|9237.8|528
1638957900000|2021-12-08 10:05:00|9244.3|9241.9|9243|9241.5|9244.4|9242.4|9242.4|9240.6|333
1638958200000|2021-12-08 10:10:00|9243.1|9241.6|9245.4|9243.9|9246.2|9244.7|9242.8|9241.3|366
1638958500000|2021-12-08 10:15:00|9245.3|9243.8|9250.9|9248.5|9252.6|9250.5|9245.3|9243.8|471
1638958800000|2021-12-08 10:20:00|9250.4|9248.9|9248.7|9247.2|9251.7|9249.7|9247.6|9245.4|494
1638959100000|2021-12-08 10:25:00|9249.2|9246.8|9245.4|9243|9249.8|9248.1|9244.1|9242.6|608
1638959400000|2021-12-08 10:30:00|9245.5|9243.1|9239.1|9236.7|9246.8|9244.7|9238.2|9235.8|589
1638959700000|2021-12-08 10:35:00|9239|9236.6|9235.4|9233|9239.2|9237.3|9232.5|9230.4|556
1638960000000|2021-12-08 10:40:00|9235.3|9232.9|9237.8|9235.4|9238.2|9236.2|9231.6|9229.2|640
1638960300000|2021-12-08 10:45:00|9238|9235.6|9235|9233.5|9239.7|9237.3|9233.5|9231.7|723
1638960600000|2021-12-08 10:50:00|9235.1|9233.6|9236.3|9233.9|9237.9|9236|9234.8|9232.8|556
1638960900000|2021-12-08 10:55:00|9236.2|9233.8|9233.6|9231.2|9238.2|9236.4|9232.2|9230.2|487
1638961200000|2021-12-08 11:00:00|9233|9231.5|9232.6|9231.1|9233.5|9231.5|9228.7|9226.9|499
1638961500000|2021-12-08 11:05:00|9232.7|9231.2|9236.4|9234|9236.4|9234.4|9231.4|9229.5|534
1638961800000|2021-12-08 11:10:00|9235.5|9233.6|9238.9|9236.5|9241.3|9238.9|9235.5|9233.6|565
1638962100000|2021-12-08 11:15:00|9238.8|9236.4|9235.8|9234.3|9239.9|9238|9235.7|9233.7|549
1638962400000|2021-12-08 11:20:00|9235.9|9234.4|9237.3|9235.8|9238|9236.2|9235.8|9233.8|485
1638962700000|2021-12-08 11:25:00|9237.2|9235.7|9232.7|9231.2|9237.9|9236.1|9232.5|9230.6|352
1638963000000|2021-12-08 11:30:00|9232.8|9231.3|9237.1|9234.7|9239.2|9237.2|9232.2|9230.2|391
1638963300000|2021-12-08 11:35:00|9237|9234.6|9239.6|9238.1|9242.6|9240.6|9236.5|9234.4|562
1638963600000|2021-12-08 11:40:00|9239.7|9238.2|9241.9|9240.4|9243.8|9242|9239.6|9237.7|652
1638963900000|2021-12-08 11:45:00|9241.8|9240.3|9245.5|9243.1|9252.8|9250.4|9240.3|9238.6|1331
1638964200000|2021-12-08 11:50:00|9245.6|9243.2|9244.7|9242.3|9246.9|9244.6|9240.3|9238|1101
1638964500000|2021-12-08 11:55:00|9244.6|9242.2|9244.9|9242.5|9250.2|9248.3|9243.9|9241.5|752
1638964800000|2021-12-08 12:00:00|9245|9242.6|9244.8|9242.4|9247.6|9245.7|9244|9242.2|672
1638965100000|2021-12-08 12:05:00|9244.9|9242.5|9247.1|9245.6|9249.9|9247.7|9244.5|9242.5|891
1638965400000|2021-12-08 12:10:00|9247|9245.5|9248.7|9247.2|9252.7|9251|9246.2|9244.7|862
1638965700000|2021-12-08 12:15:00|9248.8|9247.3|9250.7|9249.2|9253|9250.8|9246.9|9245.1|719
1638966000000|2021-12-08 12:20:00|9251|9248.6|9249.2|9246.8|9252.8|9250.6|9247|9245|766
1638966300000|2021-12-08 12:25:00|9249.1|9246.7|9245.5|9244|9249.2|9247|9243.9|9241.9|797
1638966600000|2021-12-08 12:30:00|9245.6|9244.1|9244.4|9242|9247|9245|9242.9|9240.9|624
1638966900000|2021-12-08 12:35:00|9243.6|9242.1|9235.8|9233.4|9244.3|9242.2|9233.9|9231.7|689
1638967200000|2021-12-08 12:40:00|9235.7|9233.3|9237.4|9235|9239.2|9236.8|9234.5|9232.2|877
1638967500000|2021-12-08 12:45:00|9237.3|9234.9|9229|9226.6|9237.8|9235.8|9228.3|9226.4|700
1638967800000|2021-12-08 12:50:00|9228.4|9226.9|9233.8|9231.4|9234.1|9231.9|9227.8|9225.8|676
1638968100000|2021-12-08 12:55:00|9233.9|9231.5|9239.2|9236.8|9239.6|9237.6|9233.6|9231.3|765
1638968400000|2021-12-08 13:00:00|9239.3|9236.9|9236.3|9233.9|9240.8|9238.9|9233.4|9231.4|664
1638968700000|2021-12-08 13:05:00|9236.4|9234|9234.8|9232.4|9236.5|9234.5|9229.1|9227.1|762
1638969000000|2021-12-08 13:10:00|9234.3|9232.8|9233.8|9231.4|9236.5|9234.7|9231.1|9229.2|762
1638969300000|2021-12-08 13:15:00|9232.9|9230.8|9232.5|9230.1|9234.2|9232.4|9231.2|9229|693
1638969600000|2021-12-08 13:20:00|9232.6|9230.2|9232.3|9229.9|9236.1|9234.1|9230.3|9228|806
1638969900000|2021-12-08 13:25:00|9232.4|9230|9231.4|9229|9232.5|9230.7|9228.3|9226.5|823
1638970200000|2021-12-08 13:30:00|9231.5|9229.1|9232.8|9230.4|9236.6|9234.6|9230|9227.9|945
1638970500000|2021-12-08 13:35:00|9232.4|9230.9|9229.9|9227.5|9233|9231.1|9229|9227.1|712
1638970800000|2021-12-08 13:40:00|9229.6|9228.1|9231.2|9228.8|9231.9|9230.1|9228.4|9226.4|838
1638971100000|2021-12-08 13:45:00|9230.9|9228.5|9231.5|9229.1|9234|9231.7|9230.3|9227.9|883
1638971400000|2021-12-08 13:50:00|9231.2|9229.7|9228.4|9226.9|9232.7|9230.8|9228|9225.9|768
1638971700000|2021-12-08 13:55:00|9228.5|9227|9227|9224.6|9231.3|9229.4|9226.1|9223.9|811
1638972000000|2021-12-08 14:00:00|9226.9|9224.5|9227.6|9225.2|9231.8|9229.4|9226.3|9224.1|791
1638972300000|2021-12-08 14:05:00|9227.8|9225.4|9228.9|9226.5|9230|9227.7|9225.9|9223.9|785
1638972600000|2021-12-08 14:10:00|9228.8|9226.4|9225.1|9223.6|9229|9226.8|9223.9|9222|620
1638972900000|2021-12-08 14:15:00|9225.6|9223.2|9228.4|9226|9228.9|9226.9|9225|9222.7|627
1638973200000|2021-12-08 14:20:00|9228.3|9225.9|9230.2|9227.8|9233.4|9231.5|9227.6|9225.7|738
1638973500000|2021-12-08 14:25:00|9230.5|9228.1|9229.4|9227|9232.2|9229.9|9226.8|9224.8|710
1638973800000|2021-12-08 14:30:00|9229.5|9227.1|9228.9|9226.5|9231.9|9229.8|9227.7|9225.8|837
1638974100000|2021-12-08 14:35:00|9229.1|9226.7|9232.6|9231.1|9233.6|9231.3|9227.4|9225.2|721
1638974400000|2021-12-08 14:40:00|9232.8|9231.3|9233|9230.6|9234.1|9231.9|9229.9|9228|635
1638974700000|2021-12-08 14:45:00|9233.2|9230.8|9233.2|9230.8|9236.1|9234.1|9231.6|9229.2|708
1638975000000|2021-12-08 14:50:00|9233.4|9231|9236.2|9233.8|9238.6|9236.2|9231.3|9228.9|918
1638975300000|2021-12-08 14:55:00|9236.5|9234.1|9239.5|9237.1|9240.6|9238.3|9234.3|9232.3|671
1638975600000|2021-12-08 15:00:00|9239.4|9237|9233.7|9232.2|9239.7|9237.8|9233.7|9231.8|944
1638975900000|2021-12-08 15:05:00|9234.3|9231.9|9230.9|9228.5|9235.6|9233.7|9229.2|9226.8|922
1638976200000|2021-12-08 15:10:00|9231|9228.6|9233.7|9231.3|9235.2|9233|9228.6|9226.6|785
1638976500000|2021-12-08 15:15:00|9233.8|9231.4|9234.4|9232|9236.6|9234.5|9232.5|9230.6|681
1638976800000|2021-12-08 15:20:00|9234.6|9232.2|9231.3|9228.9|9235.8|9233.9|9230.3|9228.1|705
1638977100000|2021-12-08 15:25:00|9231.5|9229.1|9228.8|9227.3|9234.5|9232.6|9228.5|9226.7|697
1638977400000|2021-12-08 15:30:00|9228.7|9227.2|9223.4|9221.9|9230|9228.1|9223.1|9221.1|666
1638977700000|2021-12-08 15:35:00|9223.5|9222|9228.3|9226.8|9229.7|9227.3|9222.1|9220.2|678
1638978000000|2021-12-08 15:40:00|9228.2|9226.7|9228.5|9227|9229.8|9227.7|9226.3|9224.3|600
1638978300000|2021-12-08 15:45:00|9228.4|9226.9|9225.9|9223.5|9230.7|9228.7|9225.4|9223|778
1638978600000|2021-12-08 15:50:00|9226|9223.6|9225.7|9224.2|9228.2|9225.9|9222.7|9220.3|687
1638978900000|2021-12-08 15:55:00|9225.8|9224.3|9225.3|9223.8|9230.2|9228.3|9221.6|9219.3|1003
1638979200000|2021-12-08 16:00:00|9225.4|9223.9|9224.3|9221.9|9226.8|9224.8|9223.1|9220.7|864
1638979500000|2021-12-08 16:05:00|9224.6|9222.2|9218.6|9216.2|9224.7|9222.6|9217.2|9215.1|648
1638979800000|2021-12-08 16:10:00|9218.7|9216.3|9221.9|9219.5|9223.2|9221.3|9218.5|9216.2|525
1638980100000|2021-12-08 16:15:00|9221.7|9219.3|9216.3|9214.8|9222.8|9220.9|9216.2|9214.2|510
1638980400000|2021-12-08 16:20:00|9216.4|9214.9|9220.7|9219.2|9221.3|9219.4|9216.1|9214.3|444
1638980700000|2021-12-08 16:25:00|9220.9|9219.4|9220.4|9218.9|9222.3|9220.4|9218.9|9216.9|518
1638981000000|2021-12-08 16:30:00|9220.2|9218.7|9216.1|9213.7|9220.5|9218.7|9215.3|9213.2|498
1638981300000|2021-12-08 16:35:00|9216.2|9213.8|9220.6|9219.1|9223|9221|9215.6|9213.6|481
1638981600000|2021-12-08 16:40:00|9220.7|9219.2|9223.9|9222.4|9224.5|9222.4|9219.5|9217.7|325
1638981900000|2021-12-08 16:45:00|9223.8|9222.3|9221.1|9219.6|9224.1|9222.3|9220.7|9218.5|319
1638982200000|2021-12-08 16:50:00|9221|9219.5|9220.1|9218.6|9224.1|9222|9219.8|9218|359
1638982500000|2021-12-08 16:55:00|9220.2|9218.7|9219.1|9217.6|9221.9|9220.1|9218.9|9217.2|416
1638982800000|2021-12-08 17:00:00|9219|9217.5|9219.8|9218.3|9221|9219.3|9218.9|9217|422
1638983100000|2021-12-08 17:05:00|9219.9|9218.4|9219.4|9217.9|9221.2|9219.2|9217.3|9215.8|330
1638983400000|2021-12-08 17:10:00|9219.1|9217.6|9216.8|9214.4|9220.2|9218.6|9216.4|9214.4|488
1638983700000|2021-12-08 17:15:00|9216.9|9214.5|9212.6|9210.2|9217.1|9215|9212.2|9209.8|522
1638984000000|2021-12-08 17:20:00|9212.5|9210.1|9209.1|9206.7|9212.7|9210.7|9208.3|9206.1|634
1638984300000|2021-12-08 17:25:00|9209.2|9206.8|9211|9208.6|9211.9|9209.7|9209.2|9206.8|445
1638984600000|2021-12-08 17:30:00|9210.3|9208.8|9209.7|9207.3|9211.8|9209.6|9208.1|9205.8|340
1638984900000|2021-12-08 17:35:00|9210|9207.6|9208.9|9207.4|9210.4|9208.2|9208.5|9206.6|392
1638985200000|2021-12-08 17:40:00|9208.8|9207.3|9209|9207.5|9210|9207.9|9208.4|9206.5|355
1638985500000|2021-12-08 17:45:00|9209.1|9207.6|9208.9|9207.4|9211.2|9209|9208.7|9206.8|327
1638985800000|2021-12-08 17:50:00|9209.3|9206.9|9208.8|9207.3|9210.4|9208.5|9208.5|9206.5|287
1638986100000|2021-12-08 17:55:00|9208.7|9207.2|9208.3|9205.9|9209.2|9207.3|9206.9|9204.8|347
1638986400000|2021-12-08 18:00:00|9208.1|9205.7|9209.9|9207.5|9210.1|9207.7|9206.7|9204.3|744
1638986700000|2021-12-08 18:05:00|9209.8|9207.4|9210.5|9208.1|9210.6|9208.2|9208.8|9206.4|573
1638987000000|2021-12-08 18:10:00|9210.4|9208|9212.2|9209.8|9212.5|9210.1|9209.1|9207.2|545
1638987300000|2021-12-08 18:15:00|9212.1|9209.7|9208.7|9206.3|9212.3|9209.9|9208|9206|484
1638987600000|2021-12-08 18:20:00|9208.6|9206.2|9209.9|9208.4|9210.5|9208.5|9208|9206|303
1638987900000|2021-12-08 18:25:00|9210|9208.5|9209.6|9208.1|9211.6|9209.7|9209.5|9207.6|392
1638988200000|2021-12-08 18:30:00|9209.7|9208.2|9208|9206.5|9210.1|9208.6|9207.6|9205.8|379
1638988500000|2021-12-08 18:35:00|9208.1|9206.6|9206.4|9204.9|9208.5|9206.6|9206|9204.2|311
1638988800000|2021-12-08 18:40:00|9206.3|9204.8|9205.8|9204.3|9207.1|9205.2|9205.4|9203.5|271
1638989100000|2021-12-08 18:45:00|9205.7|9204.2|9206.1|9204.6|9206.9|9205|9205.3|9203.4|232
1638989400000|2021-12-08 18:50:00|9206.2|9204.7|9208.1|9206.6|9208.9|9207.3|9206|9204.5|259
1638989700000|2021-12-08 18:55:00|9208|9206.5|9207.8|9205.4|9209.2|9207.3|9207.3|9205.2|299
1638990000000|2021-12-08 19:00:00|9207.9|9205.5|9206|9203.6|9208|9205.8|9205.1|9203.2|428
1638990300000|2021-12-08 19:05:00|9205.9|9203.5|9203.9|9201.5|9206.3|9204.1|9203.1|9201.3|346
1638990600000|2021-12-08 19:10:00|9204|9201.6|9202.6|9200.2|9204|9201.7|9201.3|9199.5|451
1638990900000|2021-12-08 19:15:00|9202.5|9200.1|9202.3|9200.8|9203.5|9201.5|9201.4|9199.5|328
1638991200000|2021-12-08 19:20:00|9202.4|9200.9|9203.5|9202|9204|9202.2|9202.1|9200.2|251
1638991500000|2021-12-08 19:25:00|9203.4|9201.9|9203.9|9202.4|9205.1|9203.4|9203.4|9201.9|252
1638991800000|2021-12-08 19:30:00|9204|9202.5|9203.1|9201.6|9204.4|9202.9|9202.9|9201.4|262
1638992100000|2021-12-08 19:35:00|9203|9201.5|9203.5|9202|9204.9|9203.4|9202.9|9201.3|361
1638992400000|2021-12-08 19:40:00|9203.3|9201.8|9201.4|9199.9|9203.9|9201.9|9201.3|9199.5|270
1638992700000|2021-12-08 19:45:00|9201.3|9199.8|9201.5|9200|9202.4|9200.5|9201.2|9199.5|206
1638993000000|2021-12-08 19:50:00|9201.4|9199.9|9200.7|9199.2|9201.9|9200.1|9200.4|9198.5|137
1638993300000|2021-12-08 19:55:00|9200.8|9199.3|9199.8|9198.3|9201|9199.4|9199.5|9197.6|268
1638993600000|2021-12-08 20:00:00|9199.7|9198.2|9199.5|9198|9201.1|9199|9199|9197|292
1638993900000|2021-12-08 20:05:00|9199.6|9198.1|9200|9197.6|9200.3|9198.4|9198.7|9197.2|204
1638994200000|2021-12-08 20:10:00|9200.1|9197.7|9200.2|9197.8|9200.4|9198.4|9199.4|9197.5|163
1638994500000|2021-12-08 20:15:00|9200.1|9197.7|9199.1|9197.6|9200.3|9198.2|9199|9197.2|230
1638994800000|2021-12-08 20:20:00|9199|9197.5|9197.1|9195.6|9199.7|9197.7|9196.3|9194.3|274
1638995100000|2021-12-08 20:25:00|9197.2|9195.7|9197.1|9194.7|9197.6|9195.7|9196.5|9194.4|294
1638995400000|2021-12-08 20:30:00|9197.2|9194.8|9198|9196.5|9198.6|9196.6|9196.9|9194.5|211
1638995700000|2021-12-08 20:35:00|9198.1|9196.6|9199.4|9197|9199.8|9197.6|9197.9|9196.1|199
1638996000000|2021-12-08 20:40:00|9199.7|9197.3|9199.1|9197.6|9200.3|9198.3|9198.8|9196.7|315
1638996300000|2021-12-08 20:45:00|9199|9197.5|9198.4|9196|9200.4|9198.5|9197.3|9195.3|333
1638996600000|2021-12-08 20:50:00|9198.3|9195.9|9199.9|9197.5|9200.1|9198|9197.9|9195.9|292
1638996900000|2021-12-08 20:55:00|9199|9197.3|9201|9198.6|9201.5|9199.6|9198.7|9196.7|405
1638997200000|2021-12-08 21:00:00|9201.1|9198.7|9203.5|9202|9204.1|9202.1|9200.8|9198.6|215
1638997500000|2021-12-08 21:05:00|9203.4|9201.9|9203.3|9200.9|9203.7|9201.9|9201.2|9199.2|231
1638997800000|2021-12-08 21:10:00|9203.2|9200.8|9203.6|9201.2|9203.8|9201.4|9202.1|9200.1|224
1638998100000|2021-12-08 21:15:00|9203.5|9201.1|9204|9202.5|9205.3|9203.3|9203|9201.1|150
1638998400000|2021-12-08 21:20:00|9204.7|9202.3|9207.8|9205.4|9208|9206|9204.1|9201.9|185
1638998700000|2021-12-08 21:25:00|9207.9|9205.5|9205.2|9202.8|9207.9|9205.8|9204.4|9202.5|267
1638999000000|2021-12-08 21:30:00|9205.1|9202.7|9205.8|9203.4|9206|9203.6|9205|9202.6|118
1638999300000|2021-12-08 21:35:00|9205.9|9203.5|9207.1|9204.7|9207.1|9205.1|9205.5|9203.4|96
1638999600000|2021-12-08 21:40:00|9206.8|9204.4|9206.2|9203.8|9207|9204.6|9206|9203.6|117
1638999900000|2021-12-08 21:45:00|9206.1|9203.7|9203.7|9201.3|9206.3|9203.9|9203.3|9200.9|191
1639000200000|2021-12-08 21:50:00|9203.6|9201.2|9206.6|9204.2|9207|9204.6|9203.1|9200.7|314
1639000500000|2021-12-08 21:55:00|9206.5|9204.1|9214.1|9199.1|9214.1|9205.8|9206.4|9198.6|410
1639000800000|2021-12-08 22:00:00|9216.1|9201.1|9213.7|9198.7|9219.4|9204.4|9213.1|9198.1|30
1639001100000|2021-12-08 22:05:00|9212.9|9197.9|9216.3|9201.3|9218.5|9203.5|9211.2|9196.2|40
1639001400000|2021-12-08 22:10:00|9218.4|9203.4|9214.6|9199.6|9219.9|9204.9|9214.6|9199.6|7
1639001700000|2021-12-08 22:15:00|9215.6|9200.6|9211.9|9196.9|9220.2|9205.2|9211.6|9196.6|48
1639002000000|2021-12-08 22:20:00|9212.2|9197.2|9215.7|9200.7|9221.4|9206.4|9211.9|9196.9|151
1639002300000|2021-12-08 22:25:00|9218.4|9203.4|9214.7|9199.7|9221.1|9206.1|9212.7|9197.7|91
1639002600000|2021-12-08 22:30:00|9213.1|9198.1|9217.8|9202.8|9226.8|9211.8|9209.6|9194.6|113
1639002900000|2021-12-08 22:35:00|9215|9200|9213.2|9198.2|9218.2|9203.2|9211.5|9196.5|259
1639003200000|2021-12-08 22:40:00|9213.1|9198.1|9213.8|9198.8|9217.6|9202.6|9212.2|9197.2|247
1639003500000|2021-12-08 22:45:00|9213.4|9198.4|9213.7|9198.7|9218.4|9203.4|9207.3|9192.3|379
1639003800000|2021-12-08 22:50:00|9213.5|9198.5|9221.9|9206.9|9222|9207|9209.6|9194.6|381
1639004100000|2021-12-08 22:55:00|9219.1|9204.1|9215.2|9200.2|9220.5|9205.5|9212.7|9197.7|354
1639004400000|2021-12-08 23:00:00|9215.6|9200.6|9205.9|9203.1|9216.6|9204.8|9205.8|9193.8|609
1639004700000|2021-12-08 23:05:00|9208.5|9201.8|9205.8|9203.3|9208.7|9203.6|9204.9|9200.8|320
1639005000000|2021-12-08 23:10:00|9206|9203.2|9205.2|9202.8|9208.5|9203.8|9204.5|9201.3|208
1639005300000|2021-12-08 23:15:00|9205.3|9202.9|9205.6|9203.2|9206.2|9204.2|9205|9202.6|132
1639005600000|2021-12-08 23:20:00|9205.5|9203.1|9205.9|9203.5|9206|9203.6|9204.5|9202.3|105
1639005900000|2021-12-08 23:25:00|9206|9203.6|9205.9|9203.5|9206.6|9203.9|9205.8|9203.4|80
1639006200000|2021-12-08 23:30:00|9206|9203.4|9205.9|9203.5|9206.4|9204|9205.2|9202.8|107
1639006500000|2021-12-08 23:35:00|9206|9203.6|9205.1|9202.7|9206.7|9204.3|9204.3|9202.4|126
1639006800000|2021-12-08 23:40:00|9205|9202.6|9205|9202.6|9205.6|9203.2|9204.2|9202.2|122
1639007100000|2021-12-08 23:45:00|9204.9|9202.5|9204.9|9202.5|9205.1|9203|9204|9202|152
1639007400000|2021-12-08 23:50:00|9205|9202.6|9203.8|9201.4|9205|9202.8|9203|9201|84
1639007700000|2021-12-08 23:55:00|9203.7|9201.3|9203.4|9201|9204.2|9201.8|9202.8|9200.9|80
1639008000000|2021-12-09 00:00:00|9203.5|9201.1|9204.5|9202.1|9205.3|9203.3|9203|9201|162
1639008300000|2021-12-09 00:05:00|9204.4|9202|9202.7|9200.3|9204.4|9202|9202|9199.7|132
1639008600000|2021-12-09 00:10:00|9202.6|9200.2|9202.3|9200.8|9202.9|9200.8|9201.4|9199.4|95
1639008900000|2021-12-09 00:15:00|9202.2|9200.7|9202.6|9200.2|9202.8|9200.8|9201.6|9199.5|120
1639009200000|2021-12-09 00:20:00|9202.5|9200.1|9202.5|9200.1|9202.8|9200.9|9201.2|9199.2|153
1639009500000|2021-12-09 00:25:00|9202.4|9200|9202.1|9199.7|9202.5|9200.4|9201.5|9199.3|129
1639009800000|2021-12-09 00:30:00|9202.2|9199.8|9202.7|9200.3|9202.8|9200.9|9201.5|9199.5|192
1639010100000|2021-12-09 00:35:00|9202.8|9200.4|9203.5|9201.1|9203.9|9201.9|9202.3|9200.3|148
1639010400000|2021-12-09 00:40:00|9203.6|9201.2|9205.6|9203.2|9205.6|9203.3|9203|9201.1|153
1639010700000|2021-12-09 00:45:00|9205.5|9203.1|9206|9204.5|9207.1|9205.1|9205.5|9203.1|168
1639011000000|2021-12-09 00:50:00|9205.9|9204.4|9209.6|9207.2|9209.8|9207.9|9205.9|9204|203
1639011300000|2021-12-09 00:55:00|9209.7|9207.3|9209.4|9207|9211|9209.1|9208.8|9206.9|192
1639011600000|2021-12-09 01:00:00|9209|9206.6|9207.2|9204.8|9209|9206.7|9206.1|9204.2|215
1639011900000|2021-12-09 01:05:00|9207.3|9204.9|9208.6|9206.2|9209.9|9208.1|9207.3|9204.9|212
1639012200000|2021-12-09 01:10:00|9208.5|9206.1|9209.2|9207.7|9210.4|9208.4|9205.8|9203.8|255
1639012500000|2021-12-09 01:15:00|9209.7|9207.3|9210.3|9207.9|9211.1|9208.8|9209.1|9207.2|213
1639012800000|2021-12-09 01:20:00|9210.4|9208|9212.2|9209.8|9212.4|9210.5|9209.7|9207.8|187
1639013100000|2021-12-09 01:25:00|9212.1|9209.7|9214.3|9211.9|9214.5|9212.1|9211.3|9209.5|182
1639013400000|2021-12-09 01:30:00|9213.9|9211.5|9213.6|9211.2|9214.5|9212.3|9212.1|9210.1|243
1639013700000|2021-12-09 01:35:00|9213.5|9211.1|9211.4|9209|9213.6|9211.2|9210.8|9208.8|216
1639014000000|2021-12-09 01:40:00|9211.2|9209.7|9211.4|9209|9211.9|9209.9|9210.1|9208.3|233
1639014300000|2021-12-09 01:45:00|9210.9|9209.4|9212.1|9210.6|9212.5|9210.6|9210.9|9208.9|169
1639014600000|2021-12-09 01:50:00|9212|9210.5|9212.5|9211|9213|9211.2|9209.6|9208.1|220
1639014900000|2021-12-09 01:55:00|9212.4|9210.9|9213.8|9211.4|9214|9212.1|9212.4|9210.5|166
1639015200000|2021-12-09 02:00:00|9213.6|9211.2|9214.1|9211.7|9214.2|9212.3|9213|9211.2|169
1639015500000|2021-12-09 02:05:00|9213.6|9212.1|9214.1|9211.7|9214.2|9212.2|9212.5|9210.7|173
1639015800000|2021-12-09 02:10:00|9214|9211.6|9214.3|9211.9|9214.8|9212.6|9213.3|9211.6|189
1639016100000|2021-12-09 02:15:00|9213.8|9212.3|9213.1|9211.6|9214.7|9212.8|9213.1|9211.3|125
1639016400000|2021-12-09 02:20:00|9213.2|9211.7|9212.2|9209.8|9213.6|9211.7|9210.7|9208.8|180
1639016700000|2021-12-09 02:25:00|9211.6|9210.1|9211.5|9210|9212.3|9210.4|9210.5|9208.7|160
1639017000000|2021-12-09 02:30:00|9212.1|9209.7|9210.8|9209.3|9212.1|9210|9210.5|9208.7|154
1639017300000|2021-12-09 02:35:00|9211.2|9208.8|9213.1|9210.7|9213.4|9211.3|9210.6|9208.7|244
1639017600000|2021-12-09 02:40:00|9213|9210.6|9214.2|9212.7|9214.7|9212.7|9212.3|9210.4|146
1639017900000|2021-12-09 02:45:00|9213.9|9212.4|9214.2|9212.7|9216.3|9214.2|9213.2|9211.2|242
1639018200000|2021-12-09 02:50:00|9214.1|9212.6|9213.7|9211.3|9214.8|9213.1|9213.1|9211.2|154
1639018500000|2021-12-09 02:55:00|9213.6|9211.2|9213.8|9211.4|9214.4|9212.1|9212.2|9210.3|218
1639018800000|2021-12-09 03:00:00|9213.7|9211.3|9213.7|9211.3|9214.1|9212|9211.5|9209.6|287
1639019100000|2021-12-09 03:05:00|9213.9|9211.5|9214.3|9212.8|9214.9|9213|9213.4|9211.4|151
1639019400000|2021-12-09 03:10:00|9214.9|9212.5|9215.1|9213.6|9215.7|9213.8|9213.6|9211.9|195
1639019700000|2021-12-09 03:15:00|9215.2|9213.7|9215.5|9213.1|9216.2|9214.3|9214.7|9212.9|176
1639020000000|2021-12-09 03:20:00|9215|9213.5|9213|9211.5|9215.6|9213.6|9212.4|9210.6|135
1639020300000|2021-12-09 03:25:00|9212.9|9211.4|9214.6|9212.2|9214.8|9212.8|9212.9|9210.9|167
1639020600000|2021-12-09 03:30:00|9214.7|9212.3|9213.9|9212.4|9215.3|9213.4|9213.7|9211.7|154
1639020900000|2021-12-09 03:35:00|9214|9212.5|9212.5|9211|9214|9212.5|9212|9210.1|148
1639021200000|2021-12-09 03:40:00|9212.4|9210.9|9210.7|9209.2|9212.9|9211|9210.4|9208.7|118
1639021500000|2021-12-09 03:45:00|9210.8|9209.3|9211.1|9208.7|9211.3|9209.3|9210|9208.5|130
1639021800000|2021-12-09 03:50:00|9211.2|9208.8|9209.4|9207|9211.2|9209.1|9208.9|9207|146
1639022100000|2021-12-09 03:55:00|9209.5|9207.1|9208.7|9206.3|9210.2|9208.2|9207.9|9205.8|235
1639022400000|2021-12-09 04:00:00|9209.1|9206.7|9205.7|9204.2|9209.2|9207.2|9205.4|9203.6|205
1639022700000|2021-12-09 04:05:00|9205.6|9204.1|9209|9207.5|9209.7|9207.7|9205.6|9204|187
1639023000000|2021-12-09 04:10:00|9208.9|9207.4|9207.7|9205.3|9209.5|9207.5|9207.1|9205.3|185
1639023300000|2021-12-09 04:15:00|9207.2|9205.7|9205.5|9204|9207.7|9205.7|9205.3|9203.5|170
1639023600000|2021-12-09 04:20:00|9205.6|9204.1|9205|9203.5|9206.2|9204.2|9204.6|9202.7|156
1639023900000|2021-12-09 04:25:00|9204.9|9203.4|9205.3|9203.8|9206.1|9204.2|9204.6|9202.8|134
1639024200000|2021-12-09 04:30:00|9205.8|9203.4|9204.8|9203.3|9205.8|9203.8|9204.4|9202.5|151
1639024500000|2021-12-09 04:35:00|9205|9203.5|9205.3|9202.9|9205.6|9203.7|9204|9202.2|232
1639024800000|2021-12-09 04:40:00|9205.2|9202.8|9204.7|9202.3|9205.5|9203.5|9204.1|9202|169
1639025100000|2021-12-09 04:45:00|9204.8|9202.4|9205.3|9202.9|9205.7|9203.8|9204.5|9202.4|173
1639025400000|2021-12-09 04:50:00|9205.5|9203.1|9205.7|9204.2|9206.4|9204.4|9204.8|9203|166
1639025700000|2021-12-09 04:55:00|9206.2|9203.8|9205.4|9203|9206.3|9204.4|9204.7|9202.8|157
1639026000000|2021-12-09 05:00:00|9205.5|9203.1|9205.8|9204.3|9206.4|9204.4|9204.9|9203|152
1639026300000|2021-12-09 05:05:00|9205.9|9204.4|9207.5|9206|9208.1|9206.1|9205.8|9203.8|145
1639026600000|2021-12-09 05:10:00|9207.6|9206.1|9208.8|9206.4|9209.5|9207.1|9207.6|9206|160
1639026900000|2021-12-09 05:15:00|9208.9|9206.5|9209.2|9207.7|9210.5|9208.3|9208.2|9206.3|196
1639027200000|2021-12-09 05:20:00|9209.3|9207.8|9207|9205.5|9209.6|9207.9|9207|9205.1|176
1639027500000|2021-12-09 05:25:00|9207.5|9205.1|9209.6|9207.2|9209.8|9208|9207.1|9205.1|130
1639027800000|2021-12-09 05:30:00|9209.5|9207.1|9209.3|9206.9|9210|9208.1|9208.4|9206.4|187
1639028100000|2021-12-09 05:35:00|9209.4|9207|9208.1|9206.6|9209.4|9207|9207.5|9205.6|141
1639028400000|2021-12-09 05:40:00|9208.2|9205.8|9209.2|9207.7|9209.7|9207.8|9207.5|9205.6|148
1639028700000|2021-12-09 05:45:00|9209.1|9207.6|9209.4|9207|9209.8|9207.8|9208.3|9206.2|234
1639029000000|2021-12-09 05:50:00|9209.3|9206.9|9208.1|9205.7|9209.5|9207.3|9207.5|9205.5|172
1639029300000|2021-12-09 05:55:00|9208.2|9205.8|9211.4|9209|9211.7|9209.7|9207.8|9205.7|333
1639029600000|2021-12-09 06:00:00|9211.5|9209.1|9209.7|9207.3|9211.5|9209.5|9208.9|9206.9|219
1639029900000|2021-12-09 06:05:00|9209.6|9207.2|9211.5|9209.1|9211.5|9209.7|9209.2|9207.2|186
1639030200000|2021-12-09 06:10:00|9211.4|9209|9211.6|9209.2|9212.7|9210.7|9210.7|9209|176
1639030500000|2021-12-09 06:15:00|9211.1|9209.6|9207.9|9206.4|9211.6|9209.6|9207.4|9205.3|222
1639030800000|2021-12-09 06:20:00|9207.5|9206|9208.3|9205.9|9208.5|9206.6|9207.3|9205.4|159
1639031100000|2021-12-09 06:25:00|9208.2|9205.8|9207.1|9204.7|9208.6|9206.6|9206.6|9204.5|190
1639031400000|2021-12-09 06:30:00|9207.2|9204.8|9207.9|9205.5|9208.1|9206.1|9206.5|9204.5|184
1639031700000|2021-12-09 06:35:00|9207.8|9205.4|9207.8|9205.4|9208.5|9206.5|9206.5|9204.6|130
1639032000000|2021-12-09 06:40:00|9207.7|9205.3|9208.8|9206.4|9209.1|9207.1|9206.5|9204.6|173
1639032300000|2021-12-09 06:45:00|9208.7|9206.3|9210.2|9207.8|9210.6|9208.6|9207.8|9205.9|188
1639032600000|2021-12-09 06:50:00|9210.3|9207.9|9209.7|9208.2|9210.6|9208.6|9209.6|9207.6|165
1639032900000|2021-12-09 06:55:00|9210.2|9207.8|9210.1|9208.6|9211.3|9209.4|9209|9207.1|313
1639033200000|2021-12-09 07:00:00|9210.2|9208.7|9209.5|9208|9211.1|9209.3|9208.4|9206.5|324
1639033500000|2021-12-09 07:05:00|9209.6|9208.1|9208|9206.5|9210.3|9208.8|9207.1|9205.1|584
1639033800000|2021-12-09 07:10:00|9207.9|9206.4|9207.3|9205.8|9209|9207.4|9205.5|9203.7|419
1639034100000|2021-12-09 07:15:00|9207.4|9205.9|9207.2|9205.7|9208.9|9207.4|9205.5|9203.6|419
1639034400000|2021-12-09 07:20:00|9207.4|9205.9|9205.1|9202.7|9209.4|9207.7|9204.6|9202.7|707
1639034700000|2021-12-09 07:25:00|9205.2|9202.8|9206.2|9204.7|9207|9205.1|9204.9|9202.8|673
1639035000000|2021-12-09 07:30:00|9206.3|9204.8|9210.7|9209.2|9212.3|9210.6|9206.2|9204.5|738
1639035300000|2021-12-09 07:35:00|9210.6|9209.1|9213.9|9211.5|9214.7|9213.1|9210.6|9208.7|370
1639035600000|2021-12-09 07:40:00|9213.4|9211.9|9211.2|9208.8|9214|9212.1|9210.9|9208.7|299
1639035900000|2021-12-09 07:45:00|9210.9|9208.5|9212.7|9211.2|9214.9|9212.8|9210.6|9208.5|366
1639036200000|2021-12-09 07:50:00|9212.6|9211.1|9209.1|9207.6|9213.9|9211.7|9208.8|9207|305
1639036500000|2021-12-09 07:55:00|9209.2|9207.7|9210.2|9207.8|9211.8|9210|9207.7|9205.8|523
1639036800000|2021-12-09 08:00:00|9210.1|9207.7|9208.7|9206.3|9210.1|9208.1|9203.8|9201.7|632
1639037100000|2021-12-09 08:05:00|9208.8|9206.4|9207|9204.6|9210.6|9208.6|9206|9204.1|460
1639037400000|2021-12-09 08:10:00|9206.9|9204.5|9205.7|9204.2|9207|9205|9203|9201.4|616
1639037700000|2021-12-09 08:15:00|9205.8|9204.3|9205.4|9203.9|9207.6|9205.7|9204.4|9202.4|386
1639038000000|2021-12-09 08:20:00|9205.9|9203.5|9203.8|9202.3|9206.7|9204.8|9203.1|9201.4|347
1639038300000|2021-12-09 08:25:00|9203.9|9202.4|9214.3|9211.9|9214.7|9212.6|9202.4|9200.9|417
1639038600000|2021-12-09 08:30:00|9213.9|9211.5|9211.4|9209|9213.9|9211.5|9209|9206.8|368
1639038900000|2021-12-09 08:35:00|9211.7|9209.3|9208.6|9207.1|9213.1|9211.2|9207.2|9205.4|405
1639039200000|2021-12-09 08:40:00|9208.7|9207.2|9213.6|9211.2|9214.6|9212.2|9208.7|9207|356
1639039500000|2021-12-09 08:45:00|9213.7|9211.3|9214.2|9212.7|9215.2|9212.9|9211.4|9209.4|444
1639039800000|2021-12-09 08:50:00|9214.1|9212.6|9210|9207.6|9214.5|9212.7|9209.6|9207.3|633
1639040100000|2021-12-09 08:55:00|9210.1|9207.7|9209.1|9206.7|9211.2|9209.2|9208.2|9206.1|437
1639040400000|2021-12-09 09:00:00|9208.9|9206.5|9210.6|9209.1|9211.6|9209.6|9207.4|9205.5|382
1639040700000|2021-12-09 09:05:00|9210.9|9209.4|9211.9|9209.5|9212.9|9211.4|9208.9|9207.1|600
1639041000000|2021-12-09 09:10:00|9211.8|9209.4|9213|9211.5|9213.5|9211.7|9210.7|9208.5|490
1639041300000|2021-12-09 09:15:00|9213.1|9211.6|9212.5|9211|9213.3|9211.8|9209|9207.2|455
1639041600000|2021-12-09 09:20:00|9212.4|9210.9|9216.1|9213.7|9216.1|9214.5|9212.4|9210.9|388
1639041900000|2021-12-09 09:25:00|9216|9213.6|9217.6|9216.1|9218.8|9217|9215.3|9213.1|279
1639042200000|2021-12-09 09:30:00|9217.7|9216.2|9216.3|9213.9|9218.8|9216.9|9214.7|9213.1|270
1639042500000|2021-12-09 09:35:00|9215.5|9214|9217.7|9216.2|9219|9217.1|9215.4|9213.8|445
1639042800000|2021-12-09 09:40:00|9217.6|9216.1|9217.6|9215.2|9219.4|9217.7|9216.6|9214.6|330
1639043100000|2021-12-09 09:45:00|9217.7|9215.3|9215|9213.5|9219.3|9217.5|9214.4|9212.5|343
1639043400000|2021-12-09 09:50:00|9215.1|9213.6|9216|9214.5|9217|9215.2|9215.1|9213.2|231
1639043700000|2021-12-09 09:55:00|9215.9|9214.4|9218.1|9216.6|9218.2|9216.7|9215.8|9214|297
1639044000000|2021-12-09 10:00:00|9218.6|9216.2|9217.5|9216|9219.9|9218.2|9216.9|9215|409
1639044300000|2021-12-09 10:05:00|9217.6|9216.1|9216.9|9214.5|9218.8|9216.9|9216|9213.9|302
1639044600000|2021-12-09 10:10:00|9216.8|9214.4|9216.5|9214.1|9217.6|9215.2|9215.4|9213.3|414
1639044900000|2021-12-09 10:15:00|9216.4|9214|9218|9216.5|9218.1|9216.6|9212.7|9211.2|505
1639045200000|2021-12-09 10:20:00|9217.9|9216.4|9218.6|9216.2|9219.3|9217.3|9214|9212.2|390
1639045500000|2021-12-09 10:25:00|9218.8|9216.4|9219.2|9217.7|9219.8|9217.8|9217.3|9215.4|451
1639045800000|2021-12-09 10:30:00|9219.3|9217.8|9221|9219.5|9225.1|9223.1|9219.3|9217.3|367
1639046100000|2021-12-09 10:35:00|9221.1|9219.6|9221.4|9219.9|9223.9|9221.9|9220.8|9218.6|504
1639046400000|2021-12-09 10:40:00|9221.5|9220|9220.5|9219|9222.1|9220.3|9219.6|9217.7|352
1639046700000|2021-12-09 10:45:00|9220.4|9218.9|9220.2|9217.8|9221.6|9219.7|9218.2|9216.3|395
1639047000000|2021-12-09 10:50:00|9220.1|9217.7|9222.3|9219.9|9222.5|9220.3|9219.3|9217.2|274
1639047300000|2021-12-09 10:55:00|9222.2|9219.8|9223.3|9221.8|9224.6|9223|9222|9219.8|252
1639047600000|2021-12-09 11:00:00|9223.4|9221.9|9223|9220.6|9223.4|9221.9|9219.7|9217.9|425
1639047900000|2021-12-09 11:05:00|9222.6|9221.1|9223.3|9221.8|9224.2|9222.3|9221.9|9220.2|357
1639048200000|2021-12-09 11:10:00|9223.4|9221.9|9219.7|9217.3|9224.7|9222.7|9219.2|9217.1|470
1639048500000|2021-12-09 11:15:00|9220|9218.2|9219.1|9217.6|9220.9|9219|9218.8|9216.5|565
1639048800000|2021-12-09 11:20:00|9219.2|9217.7|9221.6|9219.2|9222|9219.9|9218.1|9216.2|538
1639049100000|2021-12-09 11:25:00|9221.7|9219.3|9224.1|9222.6|9224.8|9222.8|9221.4|9219.3|322
1639049400000|2021-12-09 11:30:00|9224.2|9222.7|9223.4|9221.9|9228.1|9226.2|9223.1|9220.9|473
1639049700000|2021-12-09 11:35:00|9223.9|9221.5|9225.8|9224.3|9227|9225.5|9222.4|9220.5|488
1639050000000|2021-12-09 11:40:00|9225.7|9224.2|9224.8|9222.4|9226.4|9224.5|9223.5|9221.6|421
1639050300000|2021-12-09 11:45:00|9224.9|9222.5|9230.1|9227.7|9230.5|9228.1|9224.7|9222.4|439
1639050600000|2021-12-09 11:50:00|9230.2|9227.8|9229.7|9228.2|9231.3|9229.5|9228.7|9226.6|415
1639050900000|2021-12-09 11:55:00|9230.1|9227.7|9224.9|9223.4|9230.1|9227.9|9224.8|9222.7|463
1639051200000|2021-12-09 12:00:00|9225|9223.5|9228.3|9225.9|9228.5|9226.8|9224.3|9222.2|406
1639051500000|2021-12-09 12:05:00|9228.4|9226|9225|9223.5|9229.4|9227.3|9225|9223.2|346
1639051800000|2021-12-09 12:10:00|9225.1|9223.6|9225.1|9223.6|9226.2|9224.3|9223.3|9221.6|466
1639052100000|2021-12-09 12:15:00|9225.7|9223.3|9229.2|9226.8|9229.3|9227.3|9224.5|9222.8|448
1639052400000|2021-12-09 12:20:00|9229.3|9226.9|9225.9|9223.5|9229.4|9227.3|9224.8|9222.9|392
1639052700000|2021-12-09 12:25:00|9225.8|9223.4|9228.6|9226.2|9228.7|9226.8|9224.6|9222.6|448
1639053000000|2021-12-09 12:30:00|9228.7|9226.3|9228.3|9225.9|9229.6|9227.3|9227.6|9225.6|486
1639053300000|2021-12-09 12:35:00|9228.2|9225.8|9230.5|9229|9231|9229|9227.7|9225.7|436
1639053600000|2021-12-09 12:40:00|9230.4|9228.9|9228.1|9225.7|9231|9229|9226.7|9224.8|321
1639053900000|2021-12-09 12:45:00|9228|9225.6|9227.4|9225.9|9228.7|9226.8|9224.9|9222.8|392
1639054200000|2021-12-09 12:50:00|9227.3|9225.8|9229.4|9227.9|9230.3|9228.4|9226.2|9224.7|454
1639054500000|2021-12-09 12:55:00|9229.3|9227.8|9240.9|9238.5|9241.9|9239.5|9229.3|9227.5|833
1639054800000|2021-12-09 13:00:00|9240.5|9239|9235.3|9233.8|9240.8|9239|9234.4|9232|645
1639055100000|2021-12-09 13:05:00|9235.2|9233.7|9237.2|9235.7|9237.9|9236|9232.5|9230.8|545
1639055400000|2021-12-09 13:10:00|9237.1|9235.6|9236.7|9234.3|9238.7|9236.8|9234.6|9232.9|570
1639055700000|2021-12-09 13:15:00|9236.6|9234.2|9233.8|9232.3|9239.4|9237.4|9233.1|9231.1|428
1639056000000|2021-12-09 13:20:00|9233.6|9232.1|9230.5|9229|9235.5|9233.5|9230.1|9228.4|650
1639056300000|2021-12-09 13:25:00|9230.4|9228.9|9233.3|9225.2|9233.8|9229|9228.6|9225.2|533
1639056600000|2021-12-09 13:30:00|9232.8|9228.2|9235.2|9233.7|9237.1|9234.7|9231.3|9226.1|886
1639056900000|2021-12-09 13:35:00|9235|9233.5|9231.1|9228.7|9235.3|9233.5|9230.6|9228.6|635
1639057200000|2021-12-09 13:40:00|9231|9228.6|9231.2|9228.8|9231.9|9230|9227.4|9225.9|521
1639057500000|2021-12-09 13:45:00|9231.1|9228.7|9235.3|9233.8|9236.4|9234.9|9231|9228.7|644
1639057800000|2021-12-09 13:50:00|9235.2|9233.7|9239.3|9237.8|9240.1|9238.6|9233.7|9231.6|645
1639058100000|2021-12-09 13:55:00|9239.2|9237.7|9237.2|9234.8|9240.1|9238.2|9236|9233.9|846
1639058400000|2021-12-09 14:00:00|9236.8|9235.3|9231.8|9229.4|9237.5|9235.5|9230.8|9228.7|684
1639058700000|2021-12-09 14:05:00|9231.9|9229.5|9230.5|9229|9231.9|9229.6|9229.1|9227|608
1639059000000|2021-12-09 14:10:00|9230.4|9228.9|9233.3|9231.8|9233.5|9232|9230.3|9228.7|365
1639059300000|2021-12-09 14:15:00|9233.1|9231.6|9233.5|9232|9235.7|9234.2|9231.7|9230.2|448
1639059600000|2021-12-09 14:20:00|9233.8|9232.3|9233.5|9232|9234.4|9232.8|9229.9|9228.4|652
1639059900000|2021-12-09 14:25:00|9233.3|9231.8|9233|9231.5|9236.6|9234.8|9232.6|9231|550
1639060200000|2021-12-09 14:30:00|9232.9|9231.4|9232.8|9231.3|9233.7|9231.9|9229.5|9227.7|691
1639060500000|2021-12-09 14:35:00|9233.3|9230.9|9233.4|9231.9|9236.4|9234.7|9232.5|9230.9|692
1639060800000|2021-12-09 14:40:00|9233.5|9232|9238.6|9236.2|9239.1|9236.8|9231.4|9229.6|638
1639061100000|2021-12-09 14:45:00|9238.5|9236.1|9248|9245.6|9250.4|9248.2|9238.4|9236|832
1639061400000|2021-12-09 14:50:00|9248.1|9245.7|9248.7|9247.2|9252.3|9250.6|9246.9|9245|575
1639061700000|2021-12-09 14:55:00|9248.4|9246.9|9250.4|9248|9251.3|9249.3|9246.5|9244.8|585
1639062000000|2021-12-09 15:00:00|9250.7|9248.3|9256.8|9255.3|9257.4|9255.5|9247.6|9245.7|711
1639062300000|2021-12-09 15:05:00|9256.9|9255.4|9253|9251.5|9257.2|9255.4|9252.6|9250.9|617
1639062600000|2021-12-09 15:10:00|9252.9|9251.4|9254|9251.6|9255|9253.4|9252.4|9250.3|512
1639062900000|2021-12-09 15:15:00|9253.9|9252.4|9257.5|9255.1|9257.6|9255.8|9253.4|9251.5|560
1639063200000|2021-12-09 15:20:00|9257|9255.5|9255.4|9253.9|9257.7|9256.2|9254.2|9252.2|519
1639063500000|2021-12-09 15:25:00|9255.2|9253.7|9254.2|9252.7|9258.2|9256.1|9251.7|9249.9|611
1639063800000|2021-12-09 15:30:00|9254.3|9252.8|9252|9250.5|9255.5|9253.8|9251.9|9250.4|596
1639064100000|2021-12-09 15:35:00|9251.9|9250.4|9254.3|9251.9|9254.5|9252.6|9251|9249|531
1639064400000|2021-12-09 15:40:00|9254.2|9251.8|9257.8|9255.4|9257.9|9255.9|9252.9|9250.9|640
1639064700000|2021-12-09 15:45:00|9257.9|9255.5|9260.7|9259.2|9263.3|9261|9256.7|9254.8|542
1639065000000|2021-12-09 15:50:00|9260.4|9258.9|9253.3|9251.8|9263.5|9261.5|9253.2|9251.4|616
1639065300000|2021-12-09 15:55:00|9253.7|9252.2|9255.8|9254.3|9256.8|9255.3|9251.9|9250.4|561
1639065600000|2021-12-09 16:00:00|9255.9|9254.4|9254.8|9253.3|9257.3|9255.2|9253.1|9251.1|516
1639065900000|2021-12-09 16:05:00|9254.9|9253.4|9254.8|9253.3|9257.3|9255.7|9254.6|9252.6|302
1639066200000|2021-12-09 16:10:00|9254.7|9253.2|9254.7|9253.2|9256.4|9254.4|9252.3|9250.7|366
1639066500000|2021-12-09 16:15:00|9254.6|9253.1|9259.7|9257.3|9259.7|9257.6|9254.6|9252.7|466
1639066800000|2021-12-09 16:20:00|9259.1|9257.6|9263.6|9262.1|9265.3|9263.5|9257.9|9256|444
1639067100000|2021-12-09 16:25:00|9263.7|9262.2|9264|9262.5|9266.1|9264.2|9262.7|9260.7|505
1639067400000|2021-12-09 16:30:00|9263.9|9262.4|9262.8|9261.3|9266.2|9264.3|9262.7|9260.8|479
1639067700000|2021-12-09 16:35:00|9263|9261.5|9264|9261.6|9264.1|9262|9261.4|9259.4|385
1639068000000|2021-12-09 16:40:00|9263.7|9262.2|9262.8|9261.3|9264.1|9262.2|9261.8|9259.7|368
1639068300000|2021-12-09 16:45:00|9262.9|9261.4|9262.5|9261|9264|9262.1|9262.3|9260.2|357
1639068600000|2021-12-09 16:50:00|9262.4|9260.9|9261.2|9258.8|9263.1|9261.3|9259.6|9257.8|412
1639068900000|2021-12-09 16:55:00|9260.8|9259.3|9260.9|9259.4|9261.5|9259.7|9259.1|9257|408
1639069200000|2021-12-09 17:00:00|9260.8|9259.3|9257|9255.5|9261.7|9259.7|9256.9|9255.1|402
1639069500000|2021-12-09 17:05:00|9257.1|9255.6|9257.4|9255|9258.1|9256.1|9255.4|9253.2|293
1639069800000|2021-12-09 17:10:00|9257.5|9255.1|9256.2|9253.8|9258.7|9256.5|9255.7|9253.4|234
1639070100000|2021-12-09 17:15:00|9256.3|9253.9|9256.4|9254|9257.2|9255.2|9253.8|9251.8|302
1639070400000|2021-12-09 17:20:00|9256.5|9254.1|9254.4|9252|9257.6|9255.6|9254.3|9252|402
1639070700000|2021-12-09 17:25:00|9254.5|9252.1|9254.7|9252.3|9254.9|9252.6|9253.3|9251.4|347
1639071000000|2021-12-09 17:30:00|9254.6|9252.2|9253|9250.6|9254.6|9252.3|9252|9249.6|351
1639071300000|2021-12-09 17:35:00|9252.9|9250.5|9251.5|9249.1|9254.2|9251.8|9251.3|9248.9|313
1639071600000|2021-12-09 17:40:00|9251.3|9248.9|9250.8|9248.4|9252.2|9250.3|9249.5|9247.1|348
1639071900000|2021-12-09 17:45:00|9250.9|9248.5|9249.2|9246.8|9251.3|9249.1|9247|9244.6|380
1639072200000|2021-12-09 17:50:00|9249|9246.6|9251.7|9249.3|9252|9249.9|9249|9246.6|328
1639072500000|2021-12-09 17:55:00|9251.8|9249.4|9251|9248.6|9252|9250|9249.2|9247.2|396
1639072800000|2021-12-09 18:00:00|9251.1|9248.7|9253.7|9251.3|9257.8|9255.4|9248.4|9246.5|808
1639073100000|2021-12-09 18:05:00|9253.4|9251|9256.3|9253.9|9257|9254.8|9253.1|9250.9|757
1639073400000|2021-12-09 18:10:00|9256.2|9253.8|9253.5|9251.1|9256.3|9254|9252.8|9250.4|766
1639073700000|2021-12-09 18:15:00|9253.6|9251.2|9256.4|9254|9257.3|9255.3|9253.5|9251.1|566
1639074000000|2021-12-09 18:20:00|9256.3|9253.9|9252.9|9250.5|9256.7|9254.3|9252.8|9250.4|723
1639074300000|2021-12-09 18:25:00|9252.8|9250.4|9248.5|9246.1|9253|9250.6|9247.3|9245.1|528
1639074600000|2021-12-09 18:30:00|9248.4|9246|9247|9244.6|9249.4|9247.7|9246.9|9244.5|459
1639074900000|2021-12-09 18:35:00|9247.1|9244.7|9246|9244.5|9248|9246.2|9246|9244|366
1639075200000|2021-12-09 18:40:00|9246.5|9244.1|9243.9|9241.5|9246.6|9244.7|9243.4|9241.1|378
1639075500000|2021-12-09 18:45:00|9244|9241.6|9246.7|9244.3|9246.7|9244.4|9243.7|9241.3|382
1639075800000|2021-12-09 18:50:00|9246.8|9244.4|9246|9243.6|9247.8|9245.8|9244.7|9242.6|495
1639076100000|2021-12-09 18:55:00|9246.1|9243.7|9245.4|9243|9246.2|9244|9244.8|9242.7|285
1639076400000|2021-12-09 19:00:00|9245.3|9242.9|9246.5|9245|9248.1|9246.1|9245|9242.9|363
1639076700000|2021-12-09 19:05:00|9246.4|9244.9|9245.8|9244.3|9247.1|9245.5|9244.4|9242.9|307
1639077000000|2021-12-09 19:10:00|9246.1|9243.7|9246.6|9245.1|9247.4|9245.7|9245.6|9243.7|239
1639077300000|2021-12-09 19:15:00|9246.7|9245.2|9245.4|9243.9|9247|9245.3|9244.9|9242.9|260
1639077600000|2021-12-09 19:20:00|9245.5|9244|9245.6|9244.1|9246.4|9244.5|9244.6|9242.6|281
1639077900000|2021-12-09 19:25:00|9245.7|9244.2|9245.6|9244.1|9247.7|9245.9|9244.9|9243|362
1639078200000|2021-12-09 19:30:00|9245.7|9244.2|9244.8|9243.3|9247.1|9245.3|9243.5|9241.6|301
1639078500000|2021-12-09 19:35:00|9244.7|9243.2|9244.7|9243.2|9246.2|9244.2|9244.5|9242.7|277
1639078800000|2021-12-09 19:40:00|9244.6|9243.1|9244.4|9242|9244.8|9243.3|9242.9|9241.3|261
1639079100000|2021-12-09 19:45:00|9244.5|9242.1|9243.8|9241.4|9245.6|9243.7|9243.3|9241|286
1639079400000|2021-12-09 19:50:00|9243.7|9241.3|9244.8|9243.3|9245.6|9244.1|9242.6|9240.7|271
1639079700000|2021-12-09 19:55:00|9244.7|9243.2|9246.4|9244.9|9246.5|9245|9244.4|9242.9|412
1639080000000|2021-12-09 20:00:00|9246.5|9245|9243.8|9241.4|9246.8|9245|9243.2|9241.4|392
1639080300000|2021-12-09 20:05:00|9243.9|9241.5|9243|9241.5|9244|9242.3|9242.3|9240.3|280
1639080600000|2021-12-09 20:10:00|9242.9|9241.4|9242.3|9239.9|9243.5|9241.7|9241.3|9239.4|251
1639080900000|2021-12-09 20:15:00|9241.7|9240.2|9240.7|9239.2|9242.1|9240.3|9240.2|9238.5|335
1639081200000|2021-12-09 20:20:00|9240.6|9239.1|9239.5|9238|9241.5|9239.8|9239.5|9237.6|192
1639081500000|2021-12-09 20:25:00|9240|9237.6|9242.1|9240.6|9242.3|9240.8|9239.5|9237.5|297
1639081800000|2021-12-09 20:30:00|9242.2|9240.7|9240.8|9239.3|9243.7|9241.8|9240.6|9238.8|301
1639082100000|2021-12-09 20:35:00|9240.9|9239.4|9239.1|9237.6|9241.3|9239.4|9239.1|9237.1|287
1639082400000|2021-12-09 20:40:00|9239.2|9237.7|9239.5|9238|9240.2|9238.4|9239.1|9237.2|177
1639082700000|2021-12-09 20:45:00|9239.6|9238.1|9237.9|9236.4|9240.1|9238.4|9237.9|9236|169
1639083000000|2021-12-09 20:50:00|9238|9236.5|9236.7|9234.3|9239.6|9237.8|9236.4|9234.1|276
1639083300000|2021-12-09 20:55:00|9236.6|9234.2|9237.5|9235.1|9238.2|9236.3|9235.8|9233.7|347
1639083600000|2021-12-09 21:00:00|9238.1|9236|9239.8|9238.3|9241|9238.8|9237.6|9235.6|162
1639083900000|2021-12-09 21:05:00|9239.7|9238.2|9241.3|9239.8|9241.9|9239.8|9239.7|9237.8|107
1639084200000|2021-12-09 21:10:00|9241.9|9239.5|9242.7|9240.3|9242.9|9240.9|9241.3|9239.4|77
1639084500000|2021-12-09 21:15:00|9242.6|9240.2|9244|9241.6|9244.3|9242.2|9242.2|9240.2|92
1639084800000|2021-12-09 21:20:00|9243.7|9241.3|9244.8|9242.4|9245.2|9242.8|9243.7|9241.3|115
1639085100000|2021-12-09 21:25:00|9244.7|9242.3|9246.1|9243.7|9246.2|9243.8|9244|9242|170
1639085400000|2021-12-09 21:30:00|9246|9243.6|9244.4|9242|9246.1|9244.1|9243.9|9241.5|148
1639085700000|2021-12-09 21:35:00|9244|9241.6|9243.9|9241.5|9244.5|9241.8|9243.2|9240.8|112
1639086000000|2021-12-09 21:40:00|9243.7|9241.3|9242|9239.6|9243.8|9241.5|9241.6|9239.2|157
1639086300000|2021-12-09 21:45:00|9242.1|9239.7|9241.1|9238.7|9242.3|9239.9|9240.8|9238.4|243
1639086600000|2021-12-09 21:50:00|9241.2|9238.8|9239.5|9237.1|9241.2|9238.8|9239.4|9237|148
1639086900000|2021-12-09 21:55:00|9239.7|9237.3|9239.2|9233.1|9241.2|9237.3|9238.3|9233|320
1639087200000|2021-12-09 22:00:00|9239.3|9233|9239.5|9230.2|9241|9233.3|9238.2|9230.2|57
1639087500000|2021-12-09 22:05:00|9238.9|9230|9239.6|9231.8|9241.9|9232.9|9238.3|9230|115
1639087800000|2021-12-09 22:10:00|9239|9231.6|9239.1|9231.6|9241.5|9233.2|9237.9|9228.2|242
1639088100000|2021-12-09 22:15:00|9239|9230.1|9238.9|9230.2|9242.5|9233.5|9238.5|9228.7|270
1639088400000|2021-12-09 22:20:00|9240.8|9230.9|9238.9|9231.3|9240.8|9233|9237.8|9229.7|225
1639088700000|2021-12-09 22:25:00|9239.7|9230.5|9239.2|9231.1|9240.6|9233|9238.1|9229.5|189
1639089000000|2021-12-09 22:30:00|9240.6|9229|9250.2|9235.2|9256.5|9241.5|9240.6|9229|589
1639089300000|2021-12-09 22:35:00|9252|9237|9249.5|9234.5|9255.6|9240.6|9247.1|9232.1|527
1639089600000|2021-12-09 22:40:00|9249.1|9234.1|9248.5|9233.5|9255.5|9240.5|9246.6|9231.6|388
1639089900000|2021-12-09 22:45:00|9249.4|9234.4|9249.1|9234.1|9255.2|9240.2|9243.9|9228.9|365
1639090200000|2021-12-09 22:50:00|9248.4|9233.4|9252.6|9237.6|9252.6|9237.6|9245.7|9230.7|387
1639090500000|2021-12-09 22:55:00|9253|9238|9249.5|9234.5|9253.8|9238.8|9247.5|9232.5|483
1639090800000|2021-12-09 23:00:00|9249.4|9234.4|9238.7|9236.3|9250.1|9236.9|9238.7|9231.1|420
1639091100000|2021-12-09 23:05:00|9238.8|9236.4|9238.8|9236.4|9239.9|9236.8|9238.7|9235.3|156
1639091400000|2021-12-09 23:10:00|9239.8|9235.3|9238.9|9236.5|9239.8|9236.7|9238.6|9235.3|103
1639091700000|2021-12-09 23:15:00|9238.8|9236.4|9238.2|9235.8|9239|9236.9|9237.7|9235.3|136
1639092000000|2021-12-09 23:20:00|9238.1|9235.7|9239.2|9236.8|9239.5|9237.1|9238.1|9235.7|135
1639092300000|2021-12-09 23:25:00|9239.1|9236.7|9239.3|9236.9|9239.4|9237.1|9238.5|9236.4|136
1639092600000|2021-12-09 23:30:00|9239.2|9236.8|9240.7|9238.3|9240.8|9238.4|9239.2|9236.8|132
1639092900000|2021-12-09 23:35:00|9240.6|9238.2|9239|9236.6|9240.9|9238.5|9238.5|9236.1|179
1639093200000|2021-12-09 23:40:00|9238.9|9236.5|9239.1|9236.7|9240.1|9237.7|9238.9|9236.5|142
1639093500000|2021-12-09 23:45:00|9239|9236.6|9239.5|9237.1|9239.8|9237.8|9238.4|9236.4|119
1639093800000|2021-12-09 23:50:00|9239.4|9237|9239.1|9237.6|9239.8|9237.7|9238.9|9236.5|100
1639094100000|2021-12-09 23:55:00|9239|9237.5|9238.8|9236.4|9239.6|9237.7|9238.8|9236.3|59
1639094400000|2021-12-10 00:00:00|9239|9236.6|9240.6|9239.1|9242.2|9240.3|9238.9|9236.5|249
1639094700000|2021-12-10 00:05:00|9241.1|9238.7|9241.6|9239.2|9242|9239.8|9240.5|9238.1|136
1639095000000|2021-12-10 00:10:00|9241.5|9239.1|9241|9238.6|9242|9239.7|9240.5|9238.1|219
1639095300000|2021-12-10 00:15:00|9240.3|9238.8|9240.5|9238.1|9240.9|9238.8|9240|9237.9|76
1639095600000|2021-12-10 00:20:00|9240|9238.5|9239.5|9238|9240.8|9238.8|9239.4|9237.5|92
1639095900000|2021-12-10 00:25:00|9239.6|9238.1|9238.1|9235.7|9240|9238.1|9237.9|9235.5|96
1639096200000|2021-12-10 00:30:00|9238.2|9235.8|9237.7|9235.3|9238.3|9236.1|9236.8|9234.6|155
1639096500000|2021-12-10 00:35:00|9237.5|9235.1|9237.4|9235|9237.6|9235.6|9236.8|9234.8|97
1639096800000|2021-12-10 00:40:00|9237.6|9235.2|9237.6|9236.1|9238.1|9236.2|9236.8|9234.7|64
1639097100000|2021-12-10 00:45:00|9238.1|9235.7|9238.4|9236|9238.4|9236.5|9237|9235.1|111
1639097400000|2021-12-10 00:50:00|9238.3|9235.9|9238.6|9236.2|9239.4|9237.4|9237.3|9235.4|228
1639097700000|2021-12-10 00:55:00|9238.7|9236.3|9239.5|9237.1|9240.4|9238.6|9237.8|9235.8|239
1639098000000|2021-12-10 01:00:00|9239.4|9237|9238.4|9236|9240.8|9238.7|9237.7|9235.4|293
1639098300000|2021-12-10 01:05:00|9238.3|9235.9|9237.4|9235|9238.9|9236.9|9236|9233.9|164
1639098600000|2021-12-10 01:10:00|9237.5|9235.1|9238.3|9235.9|9238.6|9236.6|9237.3|9234.9|177
1639098900000|2021-12-10 01:15:00|9238.2|9235.8|9238.2|9235.8|9239.4|9237.3|9237.9|9235.6|217
1639099200000|2021-12-10 01:20:00|9237.7|9236.2|9237.2|9234.8|9238.4|9236.3|9236.7|9234.8|187
1639099500000|2021-12-10 01:25:00|9237.3|9234.9|9236.6|9234.2|9237.4|9235.3|9236.4|9234|81
1639099800000|2021-12-10 01:30:00|9236.5|9234.1|9237.4|9235|9237.6|9235.6|9235.5|9233.6|137
1639100100000|2021-12-10 01:35:00|9237.5|9235.1|9235.9|9233.5|9237.8|9235.8|9235.2|9233.2|160
1639100400000|2021-12-10 01:40:00|9235.8|9233.4|9236|9233.6|9236.5|9234.1|9235|9233|175
1639100700000|2021-12-10 01:45:00|9236.1|9233.7|9236|9233.6|9236.2|9234.3|9234.2|9232.3|206
1639101000000|2021-12-10 01:50:00|9235.9|9233.5|9236.6|9234.2|9236.9|9234.9|9235.5|9233.5|109
1639101300000|2021-12-10 01:55:00|9235.7|9233.6|9235.7|9233.3|9236.8|9234.7|9235.2|9233.3|155
1639101600000|2021-12-10 02:00:00|9235.8|9233.4|9235.9|9233.5|9236.2|9234.1|9235.3|9233.2|126
1639101900000|2021-12-10 02:05:00|9236|9233.6|9236.4|9234|9236.8|9234.9|9235.3|9233.2|155
1639102200000|2021-12-10 02:10:00|9236.3|9233.9|9236.7|9234.3|9236.9|9235|9235.6|9233.7|119
1639102500000|2021-12-10 02:15:00|9236.6|9234.2|9236.7|9234.3|9237|9235.2|9236.2|9234.2|116
1639102800000|2021-12-10 02:20:00|9236.8|9234.4|9237.5|9235.1|9237.7|9235.9|9236.2|9234.3|125
1639103100000|2021-12-10 02:25:00|9237.6|9235.2|9238.2|9235.8|9238.8|9236.6|9236.8|9234.9|93
1639103400000|2021-12-10 02:30:00|9238.5|9236.1|9239.2|9236.8|9239.3|9237.4|9237.8|9235.9|114
1639103700000|2021-12-10 02:35:00|9239.4|9237|9238.5|9237|9239.5|9237.4|9238.2|9236.3|104
1639104000000|2021-12-10 02:40:00|9238.6|9237.1|9239.2|9236.8|9239.4|9237.4|9238.5|9236.5|96
1639104300000|2021-12-10 02:45:00|9239.1|9236.7|9240.2|9237.8|9240.3|9238.3|9238.6|9236.6|133
1639104600000|2021-12-10 02:50:00|9240.1|9237.7|9240|9237.6|9240.2|9238.4|9238.7|9236.7|165
1639104900000|2021-12-10 02:55:00|9239.9|9237.5|9237.4|9235|9240|9237.6|9236.9|9234.9|210
1639105200000|2021-12-10 03:00:00|9237.3|9234.9|9239.2|9236.8|9239.7|9237.3|9236.5|9234.4|220
1639105500000|2021-12-10 03:05:00|9239.5|9237.1|9239.4|9237.9|9239.6|9237.9|9238.7|9236.6|158
1639105800000|2021-12-10 03:10:00|9239.3|9237.8|9240.9|9238.5|9241.8|9239.8|9239.2|9237.1|118
1639106100000|2021-12-10 03:15:00|9240.8|9238.4|9240.8|9238.4|9241.2|9239.2|9240.4|9238.1|85
1639106400000|2021-12-10 03:20:00|9240.9|9238.5|9241.6|9239.2|9241.7|9239.7|9240.2|9238.2|97
1639106700000|2021-12-10 03:25:00|9241.1|9239.6|9240.7|9238.3|9241.8|9239.8|9240.1|9238.2|72
1639107000000|2021-12-10 03:30:00|9240.8|9238.4|9240.7|9238.3|9241.1|9239.2|9240.1|9238.1|111
1639107300000|2021-12-10 03:35:00|9240.3|9237.9|9239.2|9237.7|9240.3|9238.2|9238.6|9236.7|117
1639107600000|2021-12-10 03:40:00|9239.1|9237.6|9240|9237.6|9240.2|9238.3|9238.6|9236.6|145
1639107900000|2021-12-10 03:45:00|9240.1|9237.7|9239.9|9237.5|9240.1|9238.2|9238.8|9236.6|134
1639108200000|2021-12-10 03:50:00|9240|9237.6|9239|9237.5|9240.5|9238.5|9238.8|9236.8|112
1639108500000|2021-12-10 03:55:00|9239.2|9237.7|9240|9237.6|9240.2|9238.3|9239.1|9237.2|86
1639108800000|2021-12-10 04:00:00|9240.1|9237.7|9239.9|9238.4|9240.3|9238.4|9239.5|9237.5|108
1639109100000|2021-12-10 04:05:00|9240.3|9237.9|9241.3|9239.8|9242.1|9240|9239.8|9237.7|151
1639109400000|2021-12-10 04:10:00|9241.7|9239.3|9241.5|9239.1|9241.7|9239.8|9240.4|9238.4|120
1639109700000|2021-12-10 04:15:00|9241.4|9239|9240.3|9238.8|9241.6|9239.6|9239.5|9237.5|103
1639110000000|2021-12-10 04:20:00|9240.2|9238.7|9240.9|9238.5|9241|9239|9239.7|9237.7|127
1639110300000|2021-12-10 04:25:00|9240.8|9238.4|9241|9238.6|9241.1|9239.1|9240.3|9238.3|108
1639110600000|2021-12-10 04:30:00|9240.5|9239|9241|9238.6|9241.7|9239.8|9240.2|9238.3|127
1639110900000|2021-12-10 04:35:00|9240.5|9239|9240.9|9238.5|9241.2|9239.1|9240.3|9238.4|70
1639111200000|2021-12-10 04:40:00|9240.8|9238.4|9242.7|9240.3|9243.3|9241.4|9240.3|9238.3|143
1639111500000|2021-12-10 04:45:00|9242.1|9240.6|9242.8|9240.4|9243.1|9241.2|9242.1|9240.2|99
1639111800000|2021-12-10 04:50:00|9242.7|9240.3|9242.7|9240.3|9242.9|9240.9|9241.9|9240|137
1639112100000|2021-12-10 04:55:00|9242.8|9240.4|9241.8|9239.4|9242.9|9241|9241.3|9239.4|139
1639112400000|2021-12-10 05:00:00|9242|9239.6|9242.6|9240.2|9242.7|9240.3|9241.5|9239.3|81
1639112700000|2021-12-10 05:05:00|9242.5|9240.1|9242.3|9239.9|9243.2|9241.2|9241.9|9239.9|111
1639113000000|2021-12-10 05:10:00|9242.5|9240.1|9242.9|9240.5|9243|9240.8|9241.5|9239.5|122
1639113300000|2021-12-10 05:15:00|9242.8|9240.4|9242.6|9240.2|9243.1|9241|9242.1|9240|102
1639113600000|2021-12-10 05:20:00|9242.7|9240.3|9242.4|9240|9242.9|9240.8|9241.9|9239.9|112
1639113900000|2021-12-10 05:25:00|9242.5|9240.1|9242.2|9240.7|9242.9|9241|9242|9239.9|125
1639114200000|2021-12-10 05:30:00|9242.1|9240.6|9242.5|9240.1|9242.8|9240.9|9241.6|9239.7|130
1639114500000|2021-12-10 05:35:00|9242.6|9240.2|9242.7|9240.3|9242.7|9240.8|9242|9240|72
1639114800000|2021-12-10 05:40:00|9242.6|9240.2|9241.9|9239.5|9243.2|9241.2|9241.4|9239.5|84
1639115100000|2021-12-10 05:45:00|9242.2|9239.8|9241.3|9239.8|9242.3|9240.1|9240.5|9238.5|121
1639115400000|2021-12-10 05:50:00|9241.2|9239.7|9240.2|9237.8|9241.8|9239.7|9239.5|9237.5|175
1639115700000|2021-12-10 05:55:00|9240.3|9237.9|9243.1|9240.7|9243.3|9241.3|9239.6|9237.6|224
1639116000000|2021-12-10 06:00:00|9242.9|9240.5|9240.9|9239.4|9243|9240.9|9239.8|9237.7|260
1639116300000|2021-12-10 06:05:00|9241|9239.5|9241.9|9240.4|9242.4|9240.5|9240.8|9238.9|135
1639116600000|2021-12-10 06:10:00|9242|9240.5|9242.4|9240|9243.5|9241.6|9241.8|9239.8|158
1639116900000|2021-12-10 06:15:00|9242.5|9240.1|9242.1|9240.6|9243.6|9241.7|9242|9239.9|130
1639117200000|2021-12-10 06:20:00|9242.3|9240.8|9241.7|9239.3|9242.8|9240.9|9241|9239.2|149
1639117500000|2021-12-10 06:25:00|9241.6|9239.2|9241.9|9239.5|9243.6|9241.8|9240.8|9239|177
1639117800000|2021-12-10 06:30:00|9241.5|9240|9242.9|9240.5|9242.9|9240.8|9241.2|9239.2|200
1639118100000|2021-12-10 06:35:00|9242.4|9240.9|9242.7|9241.2|9243.3|9241.4|9241.6|9239.7|247
1639118400000|2021-12-10 06:40:00|9242.6|9241.1|9244.2|9242.7|9244.7|9242.9|9242.1|9240.2|396
1639118700000|2021-12-10 06:45:00|9244.5|9242.1|9245|9242.6|9247|9245.1|9243.8|9241.8|372
1639119000000|2021-12-10 06:50:00|9245.2|9242.8|9247|9244.6|9247.1|9245.2|9243.7|9241.6|592
1639119300000|2021-12-10 06:55:00|9247.1|9244.7|9246.4|9244|9248.1|9246.2|9245.7|9243.4|517
1639119600000|2021-12-10 07:00:00|9246.2|9243.8|9249|9246.6|9250.1|9248.2|9245.6|9243.2|555
1639119900000|2021-12-10 07:05:00|9248.9|9246.5|9250.4|9248|9250.9|9248.8|9247.9|9245.9|492
1639120200000|2021-12-10 07:10:00|9250.3|9247.9|9251.8|9250.3|9253.1|9251|9249.7|9247.7|540
1639120500000|2021-12-10 07:15:00|9251.7|9250.2|9251.2|9248.8|9252|9250.5|9249.6|9247.6|241
1639120800000|2021-12-10 07:20:00|9250.8|9249.3|9250.7|9249.2|9253.6|9251.4|9249.6|9247.8|239
1639121100000|2021-12-10 07:25:00|9250.6|9249.1|9250.2|9247.8|9250.7|9249.2|9248.3|9246.6|262
1639121400000|2021-12-10 07:30:00|9250.3|9247.9|9252.8|9251.3|9253.8|9251.8|9249.8|9247.7|245
1639121700000|2021-12-10 07:35:00|9252.9|9251.4|9253.5|9251.1|9253.9|9251.6|9252.1|9250.2|310
1639122000000|2021-12-10 07:40:00|9253.6|9251.2|9250.3|9247.9|9253.7|9251.3|9249.6|9247.5|178
1639122300000|2021-12-10 07:45:00|9250.4|9248|9249.6|9247.2|9250.6|9248.5|9249|9247.1|161
1639122600000|2021-12-10 07:50:00|9249.8|9247.4|9251.4|9249|9251.7|9249.6|9248.1|9246.2|217
1639122900000|2021-12-10 07:55:00|9251.3|9248.9|9244.7|9243.2|9251.7|9249.7|9244.5|9242.5|320
1639123200000|2021-12-10 08:00:00|9244.8|9243.3|9246.8|9244.4|9247|9244.8|9243.6|9241.5|634
1639123500000|2021-12-10 08:05:00|9246.7|9244.3|9243.5|9241.1|9248|9245.6|9243.4|9241|491
1639123800000|2021-12-10 08:10:00|9243|9241.5|9244.3|9241.9|9246.2|9244.2|9243|9241.4|458
1639124100000|2021-12-10 08:15:00|9244.4|9242|9241.8|9239.4|9244.4|9242.5|9241.2|9239|478
1639124400000|2021-12-10 08:20:00|9241.7|9239.3|9239.1|9237.6|9241.8|9239.8|9237.6|9235.4|436
1639124700000|2021-12-10 08:25:00|9239|9237.5|9241.8|9239.4|9242.3|9240.4|9238.2|9236.2|357
1639125000000|2021-12-10 08:30:00|9242.3|9239.9|9232.5|9230.1|9244.5|9242.7|9231.8|9229.6|606
1639125300000|2021-12-10 08:35:00|9232.6|9230.2|9233|9230.6|9234|9232.1|9230.8|9228.8|441
1639125600000|2021-12-10 08:40:00|9232.6|9231.1|9235.4|9233|9237.9|9235.9|9232.5|9230.5|438
1639125900000|2021-12-10 08:45:00|9235.5|9233.1|9238.6|9237.1|9244.1|9241.8|9234.5|9232.8|558
1639126200000|2021-12-10 08:50:00|9238.8|9236.4|9238.6|9237.1|9239.4|9237.8|9235.7|9234.1|578
1639126500000|2021-12-10 08:55:00|9238.5|9237|9239.3|9236.9|9239.4|9237.5|9235.8|9234.1|402
1639126800000|2021-12-10 09:00:00|9239.2|9236.8|9242|9239.6|9242.3|9239.9|9238.6|9236.7|523
1639127100000|2021-12-10 09:05:00|9242.2|9239.8|9242.6|9240.2|9242.6|9240.6|9238.3|9236.2|526
1639127400000|2021-12-10 09:10:00|9242.5|9240.1|9240.6|9239.1|9243.5|9241.4|9239.5|9237.5|421
1639127700000|2021-12-10 09:15:00|9240.5|9239|9240.7|9239.2|9242.5|9240.4|9239.6|9237.7|415
1639128000000|2021-12-10 09:20:00|9240.8|9239.3|9239.7|9238.2|9241.3|9239.5|9239.4|9237.3|345
1639128300000|2021-12-10 09:25:00|9239.6|9238.1|9239.9|9237.5|9241.2|9239.4|9238|9236.1|290
1639128600000|2021-12-10 09:30:00|9240|9237.6|9241.1|9238.7|9242.6|9240.9|9238.4|9236.4|336
1639128900000|2021-12-10 09:35:00|9241|9238.6|9237.1|9234.7|9241|9238.9|9236.5|9234.6|313
1639129200000|2021-12-10 09:40:00|9237|9234.6|9239.9|9237.5|9240.4|9238.3|9236.5|9234.3|344
1639129500000|2021-12-10 09:45:00|9239.5|9238|9237.6|9236.1|9240.4|9238.4|9236.4|9234.5|289
1639129800000|2021-12-10 09:50:00|9238|9235.6|9238.4|9236|9240|9238.1|9236.4|9234.4|355
1639130100000|2021-12-10 09:55:00|9238|9236.5|9239.1|9237.6|9241.9|9239.5|9237.8|9235.9|394
1639130400000|2021-12-10 10:00:00|9239.2|9237.7|9240.4|9238|9240.5|9238.7|9239|9237|217
1639130700000|2021-12-10 10:05:00|9240.3|9237.9|9240.5|9238.1|9242.1|9240.1|9239|9237|293
1639131000000|2021-12-10 10:10:00|9240.4|9238|9243.1|9241.6|9243.8|9241.7|9239.4|9237.3|271
1639131300000|2021-12-10 10:15:00|9243.5|9241.1|9242.5|9241|9245|9243.1|9242|9240.2|241
1639131600000|2021-12-10 10:20:00|9242.4|9240.9|9240|9238.5|9243|9241.1|9240|9238|194
1639131900000|2021-12-10 10:25:00|9240.1|9238.6|9242.8|9240.4|9244.9|9242.9|9240|9238.5|293
1639132200000|2021-12-10 10:30:00|9242.9|9240.5|9243.4|9241.9|9244.8|9243|9242.4|9240.3|291
1639132500000|2021-12-10 10:35:00|9243.5|9242|9247.8|9245.4|9247.8|9245.4|9243.3|9241.5|309
1639132800000|2021-12-10 10:40:00|9247.7|9245.3|9245.1|9242.7|9247.7|9245.3|9243.5|9241.1|317
1639133100000|2021-12-10 10:45:00|9245.2|9242.8|9250.2|9247.8|9250.3|9247.9|9244.8|9242.7|328
1639133400000|2021-12-10 10:50:00|9250.3|9247.9|9247.5|9246|9250.6|9248.7|9247.3|9245.3|253
1639133700000|2021-12-10 10:55:00|9247.6|9246.1|9246.5|9245|9248.7|9246.8|9245.5|9243.7|222
1639134000000|2021-12-10 11:00:00|9246.6|9245.1|9248.4|9246|9248.8|9246.8|9246.3|9244.3|325
1639134300000|2021-12-10 11:05:00|9248.3|9245.9|9246.2|9243.8|9248.4|9246.7|9245.9|9243.7|268
1639134600000|2021-12-10 11:10:00|9246.1|9243.7|9247.6|9245.2|9248.1|9246.5|9245.3|9243|343
1639134900000|2021-12-10 11:15:00|9247.8|9245.4|9248.3|9246.8|9249.7|9247.6|9246.4|9244.6|426
1639135200000|2021-12-10 11:20:00|9248.2|9246.7|9248.6|9246.2|9250.8|9248.4|9247.9|9246|368
1639135500000|2021-12-10 11:25:00|9248.7|9246.3|9250.3|9247.9|9250.8|9248.8|9247.4|9245.4|300
1639135800000|2021-12-10 11:30:00|9250.4|9248|9253.2|9250.8|9253.2|9251.4|9250|9247.9|276
1639136100000|2021-12-10 11:35:00|9253.1|9250.7|9252.1|9249.7|9253.9|9251.6|9251.2|9249.3|271
1639136400000|2021-12-10 11:40:00|9252|9249.6|9250.2|9248.7|9252.6|9250.5|9250|9248.2|221
1639136700000|2021-12-10 11:45:00|9250.1|9248.6|9249.1|9247.6|9250.2|9248.6|9247.9|9246.1|216
1639137000000|2021-12-10 11:50:00|9249.2|9247.7|9249.1|9247.6|9249.9|9248.2|9248.4|9246.7|182
1639137300000|2021-12-10 11:55:00|9249.3|9247.8|9250.1|9247.7|9251|9248.8|9248.1|9246.4|361
1639137600000|2021-12-10 12:00:00|9250.2|9247.8|9246.4|9244|9250.2|9248.4|9245.5|9243.5|289
1639137900000|2021-12-10 12:05:00|9246.3|9243.9|9243.2|9241.7|9246.9|9245.1|9243.1|9241.3|268
1639138200000|2021-12-10 12:10:00|9243.1|9241.6|9241.3|9238.9|9243.6|9241.7|9240.8|9238.7|254
1639138500000|2021-12-10 12:15:00|9241.4|9239|9242|9239.6|9242.1|9240.3|9239.7|9237.7|231
1639138800000|2021-12-10 12:20:00|9241.9|9239.5|9243.1|9241.6|9244.7|9242.5|9241.2|9239.1|287
1639139100000|2021-12-10 12:25:00|9243.6|9241.2|9243.8|9241.4|9243.9|9241.9|9241.8|9239.7|248
1639139400000|2021-12-10 12:30:00|9243.7|9242.2|9243.3|9241.8|9245.7|9243.6|9243|9241.1|371
1639139700000|2021-12-10 12:35:00|9243.4|9241.9|9244.9|9243.4|9245.4|9243.6|9243|9241.1|252
1639140000000|2021-12-10 12:40:00|9245|9243.5|9243.1|9241.6|9245.5|9243.8|9242.3|9240.4|358
1639140300000|2021-12-10 12:45:00|9243.2|9241.7|9244.3|9242.8|9244.9|9243.2|9243|9241.3|274
1639140600000|2021-12-10 12:50:00|9244.2|9242.7|9244.2|9242.7|9245.2|9243.2|9244.1|9242.1|212
1639140900000|2021-12-10 12:55:00|9244.1|9242.6|9242|9239.6|9244.8|9242.9|9240.9|9238.9|396
1639141200000|2021-12-10 13:00:00|9242.2|9239.8|9244.4|9242|9244.7|9242.9|9241|9239.2|493
1639141500000|2021-12-10 13:05:00|9244.5|9242.1|9245.6|9243.2|9246.6|9244.7|9243.9|9241.9|379
1639141800000|2021-12-10 13:10:00|9244.9|9243.4|9248.2|9245.8|9248.8|9247.2|9244.2|9242.4|370
1639142100000|2021-12-10 13:15:00|9248.1|9245.7|9247.1|9244.7|9248.6|9246.4|9246.1|9244.2|356
1639142400000|2021-12-10 13:20:00|9246.6|9245.1|9248.9|9246.5|9250.4|9248.4|9246|9244.5|493
1639142700000|2021-12-10 13:25:00|9248.5|9247|9260.3|9248.9|9260.3|9251.4|9248.4|9246.9|630
1639143000000|2021-12-10 13:30:00|9257.5|9250.3|9226.6|9224.2|9258.3|9251.6|9223.6|9220.7|1815
1639143300000|2021-12-10 13:35:00|9226.8|9224.4|9232.8|9230.4|9232.8|9230.4|9224.4|9222|853
1639143600000|2021-12-10 13:40:00|9232.9|9230.5|9244.7|9242.3|9244.7|9242.3|9230.2|9227.8|1027
1639143900000|2021-12-10 13:45:00|9245.1|9242.7|9243.7|9241.3|9246.4|9244|9241.5|9239.1|863
1639144200000|2021-12-10 13:50:00|9243.8|9241.4|9241.5|9239.1|9244.4|9242|9237.1|9235.1|631
1639144500000|2021-12-10 13:55:00|9241.3|9238.9|9233.7|9231.3|9242.9|9240.9|9229.5|9227.1|789
1639144800000|2021-12-10 14:00:00|9233.8|9231.4|9229.9|9227.5|9237.1|9234.7|9226|9223.7|1050
1639145100000|2021-12-10 14:05:00|9230|9227.6|9232.7|9230.3|9237.3|9234.9|9229.2|9226.8|845
1639145400000|2021-12-10 14:10:00|9232.8|9230.4|9223.8|9221.4|9232.8|9230.4|9222.9|9220.9|720
1639145700000|2021-12-10 14:15:00|9224|9221.6|9227.9|9225.5|9228.5|9226.5|9223.3|9221.3|548
1639146000000|2021-12-10 14:20:00|9227.8|9225.4|9234.9|9232.5|9236.1|9233.7|9227.7|9225.4|778
1639146300000|2021-12-10 14:25:00|9234.3|9232.8|9230.2|9227.8|9234.9|9232.9|9229|9227.1|562
1639146600000|2021-12-10 14:30:00|9230.4|9228|9234.7|9232.3|9235.5|9233.1|9229.3|9227.1|812
1639146900000|2021-12-10 14:35:00|9234.8|9232.4|9231.8|9230.3|9236.1|9234|9230.9|9228.8|650
1639147200000|2021-12-10 14:40:00|9231.9|9230.4|9234.7|9232.3|9236.1|9234.2|9230.6|9228.6|683
1639147500000|2021-12-10 14:45:00|9234.8|9232.4|9236.5|9235|9239.5|9237.6|9234.6|9232.3|597
1639147800000|2021-12-10 14:50:00|9236.4|9234.9|9232.8|9230.4|9238.4|9236.5|9231.2|9229.1|671
1639148100000|2021-12-10 14:55:00|9232.9|9230.5|9227.7|9225.3|9233.1|9230.7|9226.5|9224.1|668
1639148400000|2021-12-10 15:00:00|9227.8|9225.4|9221|9218.6|9228|9225.6|9220.9|9218.5|948
1639148700000|2021-12-10 15:05:00|9220.9|9218.5|9220.1|9217.7|9224.5|9222.1|9218|9215.6|875
1639149000000|2021-12-10 15:10:00|9220.2|9217.8|9218.5|9216.1|9224.9|9222.8|9217.2|9214.9|793
1639149300000|2021-12-10 15:15:00|9218.6|9216.2|9215.9|9213.5|9219.3|9217.1|9214.5|9212.5|705
1639149600000|2021-12-10 15:20:00|9216|9213.6|9217.9|9216.4|9218.6|9216.6|9214.5|9212.5|683
1639149900000|2021-12-10 15:25:00|9217.8|9216.3|9219.5|9217.1|9222|9219.9|9216.8|9215|663
1639150200000|2021-12-10 15:30:00|9219.6|9217.2|9222.9|9221.4|9223.6|9221.5|9217.8|9215.9|672
1639150500000|2021-12-10 15:35:00|9223|9221.5|9223.4|9221|9226.8|9224.6|9221.7|9219.4|587
1639150800000|2021-12-10 15:40:00|9223.5|9221.1|9221.4|9219|9223.9|9221.5|9220.3|9218|613
1639151100000|2021-12-10 15:45:00|9221.5|9219.1|9218.8|9216.4|9222.4|9220.1|9217.3|9215.2|462
1639151400000|2021-12-10 15:50:00|9218.9|9216.5|9219|9216.6|9222.7|9220.3|9216.9|9214.8|586
1639151700000|2021-12-10 15:55:00|9219.1|9216.7|9219.7|9218.2|9220.9|9218.7|9216.6|9214.8|672
1639152000000|2021-12-10 16:00:00|9220.1|9217.7|9218.4|9216|9221|9219.2|9216.5|9214.6|589
1639152300000|2021-12-10 16:05:00|9218.3|9215.9|9214|9211.6|9218.8|9217|9213.6|9211.6|550
1639152600000|2021-12-10 16:10:00|9214.1|9211.7|9207.5|9205.1|9214.1|9212.1|9206.3|9204.3|669
1639152900000|2021-12-10 16:15:00|9207.6|9205.2|9208.1|9205.7|9208.6|9206.3|9206.4|9204.5|492
1639153200000|2021-12-10 16:20:00|9208.3|9205.9|9208.7|9206.3|9209.9|9207.9|9207.2|9205|423
1639153500000|2021-12-10 16:25:00|9208.6|9206.2|9206.7|9204.3|9209.2|9207|9205.7|9203.9|478
1639153800000|2021-12-10 16:30:00|9206.8|9204.4|9208.2|9205.8|9208.5|9206.4|9206.1|9204|361
1639154100000|2021-12-10 16:35:00|9207.8|9206.3|9206.1|9204.6|9208.4|9206.3|9206|9203.9|459
1639154400000|2021-12-10 16:40:00|9206|9204.5|9202.9|9201.4|9206.6|9204.7|9202.7|9200.7|383
1639154700000|2021-12-10 16:45:00|9203.4|9201|9201.8|9199.4|9204.1|9202.2|9200.4|9198.4|399
1639155000000|2021-12-10 16:50:00|9201.9|9199.5|9206.2|9203.8|9206.5|9204.4|9199.9|9197.9|504
1639155300000|2021-12-10 16:55:00|9206.4|9204|9208.6|9206.2|9209|9207.2|9205.7|9203.7|456
1639155600000|2021-12-10 17:00:00|9208.3|9205.9|9210.3|9207.9|9210.3|9208.2|9205.2|9202.8|607
1639155900000|2021-12-10 17:05:00|9210.2|9207.8|9206.2|9203.8|9211.3|9208.9|9205.4|9203.5|419
1639156200000|2021-12-10 17:10:00|9206.1|9203.7|9206.7|9204.3|9208.2|9206.2|9205.4|9203.3|463
1639156500000|2021-12-10 17:15:00|9206.8|9204.4|9205.9|9203.5|9207.7|9205.5|9204|9201.6|416
1639156800000|2021-12-10 17:20:00|9205.7|9203.3|9210.4|9208|9210.5|9208.4|9205.4|9203.2|341
1639157100000|2021-12-10 17:25:00|9210.5|9208.1|9207.4|9205.9|9210.7|9208.6|9207.4|9205.5|312
1639157400000|2021-12-10 17:30:00|9207.9|9205.5|9204.5|9202.1|9209|9206.8|9204|9201.9|330
1639157700000|2021-12-10 17:35:00|9204.6|9202.2|9204.5|9202.1|9205.2|9203.1|9202.6|9200.5|357
1639158000000|2021-12-10 17:40:00|9204.6|9202.2|9205.1|9202.7|9205.4|9203.3|9202.3|9200|407
1639158300000|2021-12-10 17:45:00|9205|9202.6|9204.4|9202|9206.1|9204.1|9203.1|9201.2|411
1639158600000|2021-12-10 17:50:00|9204.5|9202.1|9205|9203.5|9206|9204.2|9204.2|9202|300
1639158900000|2021-12-10 17:55:00|9204.9|9203.4|9204.4|9202.9|9207.1|9205.2|9204.3|9202.8|256
1639159200000|2021-12-10 18:00:00|9204.5|9203|9203.5|9202|9204.9|9203.2|9202.8|9201.2|268
1639159500000|2021-12-10 18:05:00|9203.4|9201.9|9202|9200.5|9204.3|9202.4|9201.9|9200.1|224
1639159800000|2021-12-10 18:10:00|9202.1|9200.6|9202|9200.5|9202.5|9200.7|9201|9199.2|209
1639160100000|2021-12-10 18:15:00|9202.1|9200.6|9201.5|9200|9202.4|9200.7|9201.3|9199.8|224
1639160400000|2021-12-10 18:20:00|9201.6|9200.1|9201.7|9200.2|9202.2|9200.6|9201.3|9199.8|162
1639160700000|2021-12-10 18:25:00|9201.6|9200.1|9203.4|9201|9203.5|9201.6|9201.6|9200.1|160
1639161000000|2021-12-10 18:30:00|9203.5|9201.1|9203.7|9202.2|9204.4|9202.6|9202.9|9201.1|171
1639161300000|2021-12-10 18:35:00|9203.6|9202.1|9205.2|9203.7|9205.2|9203.7|9202.1|9200.6|223
1639161600000|2021-12-10 18:40:00|9205.1|9203.6|9206.6|9205.1|9207|9205.1|9204.6|9202.8|210
1639161900000|2021-12-10 18:45:00|9206.5|9205|9206.5|9205|9208.3|9206.5|9205.6|9204|301
1639162200000|2021-12-10 18:50:00|9206.6|9205.1|9206.6|9205.1|9206.9|9205.2|9204.9|9203.2|263
1639162500000|2021-12-10 18:55:00|9206.7|9205.2|9207.4|9205.9|9208.5|9206.5|9206.1|9204.4|297
1639162800000|2021-12-10 19:00:00|9207.3|9205.8|9207.1|9204.7|9207.9|9206.1|9206.4|9204.4|196
1639163100000|2021-12-10 19:05:00|9206.6|9205.1|9207.3|9205.8|9207.6|9206|9206|9204.1|146
1639163400000|2021-12-10 19:10:00|9207.4|9205.9|9207.9|9206.4|9208.5|9207|9207.2|9205.3|196
1639163700000|2021-12-10 19:15:00|9207.8|9206.3|9208.9|9207.4|9210|9208.1|9207.8|9206.1|244
1639164000000|2021-12-10 19:20:00|9209|9207.5|9209.7|9208.2|9210.4|9208.6|9208.8|9206.9|175
1639164300000|2021-12-10 19:25:00|9209.8|9208.3|9209.8|9208.3|9210.8|9209.1|9209.4|9207.6|148
1639164600000|2021-12-10 19:30:00|9209.7|9208.2|9209.7|9207.3|9210.4|9208.4|9208.8|9206.8|173
1639164900000|2021-12-10 19:35:00|9209.8|9207.4|9208.6|9206.2|9209.8|9207.7|9208.2|9206.2|156
1639165200000|2021-12-10 19:40:00|9208.5|9206.1|9209.1|9206.7|9209.2|9207.3|9207.9|9206|72
1639165500000|2021-12-10 19:45:00|9208.7|9207.2|9209.9|9208.4|9210.8|9209|9208.5|9206.6|124
1639165800000|2021-12-10 19:50:00|9210|9208.5|9209.7|9208.2|9210.4|9208.8|9209.6|9207.6|107
1639166100000|2021-12-10 19:55:00|9209.8|9208.3|9210.6|9209.1|9211.1|9209.3|9209.7|9207.8|163
1639166400000|2021-12-10 20:00:00|9210.7|9209.2|9210.4|9208.9|9211.3|9209.4|9209.5|9207.7|203
1639166700000|2021-12-10 20:05:00|9210.6|9209.1|9210.5|9209|9210.6|9209.1|9210.2|9208.7|101
1639167000000|2021-12-10 20:10:00|9210.4|9208.9|9209.6|9208.1|9210.5|9209|9209.3|9207.4|117
1639167300000|2021-12-10 20:15:00|9209.5|9208|9211|9208.6|9212.2|9210.4|9209.4|9207.9|234
1639167600000|2021-12-10 20:20:00|9210.4|9208.9|9210.5|9209|9211.1|9209.3|9210.4|9208.5|110
1639167900000|2021-12-10 20:25:00|9210.4|9208.9|9211.1|9208.7|9211.4|9209.4|9210.4|9208.4|168
1639168200000|2021-12-10 20:30:00|9211|9208.6|9211.2|9209.7|9211.3|9209.7|9210.4|9208.5|121
1639168500000|2021-12-10 20:35:00|9211.1|9209.6|9211.2|9208.8|9211.9|9210.1|9210.5|9208.3|134
1639168800000|2021-12-10 20:40:00|9211.1|9208.7|9209.3|9206.9|9211.9|9209.9|9208.7|9206.6|203
1639169100000|2021-12-10 20:45:00|9209.4|9207|9209.9|9207.5|9210.3|9208.5|9208.6|9206.6|172
1639169400000|2021-12-10 20:50:00|9210|9207.6|9209.9|9207.5|9210.1|9208.3|9209|9206.9|211
1639169700000|2021-12-10 20:55:00|9209.7|9207.3|9208.5|9206.1|9209.9|9207.5|9207.9|9205.9|237
1639170000000|2021-12-10 21:00:00|9208.6|9206.2|9209.3|9206.9|9210|9207.7|9208.3|9205.9|311
1639170300000|2021-12-10 21:05:00|9209.1|9206.7|9209.5|9207.1|9209.9|9207.6|9208.9|9206.5|144
1639170600000|2021-12-10 21:10:00|9209.7|9207.3|9209.4|9207|9209.9|9207.5|9208.6|9206.4|59
1639170900000|2021-12-10 21:15:00|9209.1|9206.7|9209.8|9207.4|9210.1|9207.9|9208.4|9206.5|132
1639171200000|2021-12-10 21:20:00|9209.7|9207.3|9209|9206.6|9210.3|9207.9|9208.2|9205.8|160
1639171500000|2021-12-10 21:25:00|9208.4|9206|9208.3|9205.9|9209.1|9207.1|9207.7|9205.5|145
1639171800000|2021-12-10 21:30:00|9208.4|9206|9208.6|9206.2|9208.9|9206.5|9208.2|9205.8|84
1639172100000|2021-12-10 21:35:00|9208.7|9206.3|9208.1|9205.7|9208.9|9206.5|9207.6|9205.3|157
1639172400000|2021-12-10 21:40:00|9208.2|9205.8|9208.6|9206.2|9209|9206.6|9207.9|9205.5|148
1639172700000|2021-12-10 21:45:00|9208.7|9206.3|9208.4|9206|9209.2|9206.8|9207.3|9204.9|210
1639173000000|2021-12-10 21:50:00|9208.3|9205.9|9207.5|9205.1|9209.7|9207.3|9207.5|9205.1|132
1639173300000|2021-12-10 21:55:00|9207.4|9205|9209.9|9207.5|9213.8|9207.8|9207.1|9200.5|177
1639342800000|2021-12-12 21:00:00|9234|9213|9234|9213|9234|9213|9231.4|9210.4|3
1639343400000|2021-12-12 21:10:00|9227.4|9206.4|9233.8|9212.8|9234|9213|9227.4|9206.4|10
1639343700000|2021-12-12 21:15:00|9234|9213|9227.3|9206.3|9234|9213|9227.2|9206.2|10
1639344000000|2021-12-12 21:20:00|9230.8|9209.8|9228.9|9207.9|9234|9213|9226.6|9205.6|16
1639344300000|2021-12-12 21:25:00|9233.6|9212.6|9232.4|9211.4|9234.3|9213.3|9223.5|9202.5|22
1639344600000|2021-12-12 21:30:00|9230.7|9209.7|9234|9213|9234|9213|9225.9|9204.9|25
1639344900000|2021-12-12 21:35:00|9226.5|9205.5|9240.6|9227.7|9244|9230.5|9226.4|9205.4|64
1639345200000|2021-12-12 21:40:00|9244.4|9227.8|9244.5|9226.3|9246.9|9227.9|9234.7|9218.1|51
1639345500000|2021-12-12 21:45:00|9239.6|9223.5|9225.2|9208|9246.9|9228|9210.1|9189.1|89
1639345800000|2021-12-12 21:50:00|9227.7|9210.1|9222.6|9212.6|9230.6|9214.5|9222.6|9208.3|17
1639346100000|2021-12-12 21:55:00|9228.9|9209.4|9224.3|9214.3|9229.8|9214.3|9224.3|9208.7|11
1639346400000|2021-12-12 22:00:00|9224.4|9212|9218.2|9203.2|9229.8|9217.7|9213.8|9198.8|52
1639346700000|2021-12-12 22:05:00|9217.1|9202.1|9213.2|9198.2|9221.5|9206.5|9211.8|9196.8|54
1639347000000|2021-12-12 22:10:00|9215|9200|9211.8|9196.8|9221.5|9206.5|9211.8|9196.8|33
1639347300000|2021-12-12 22:15:00|9217.4|9202.4|9211.8|9196.8|9221.5|9206.5|9211.8|9196.8|21
1639347600000|2021-12-12 22:20:00|9221.5|9206.5|9221.2|9206.2|9221.5|9209.2|9211.8|9196.8|59
1639347900000|2021-12-12 22:25:00|9211.8|9196.8|9222.1|9207.1|9224.5|9209.5|9211.8|9196.8|120
1639348200000|2021-12-12 22:30:00|9222.5|9207.5|9221.7|9206.7|9223.7|9208.7|9214.7|9199.7|336
1639348500000|2021-12-12 22:35:00|9221.6|9206.6|9220.9|9205.9|9222.6|9207.6|9214.7|9201.1|274
1639348800000|2021-12-12 22:40:00|9220.6|9205.6|9218.8|9203.8|9224.6|9209.6|9215.3|9200.3|342
1639349100000|2021-12-12 22:45:00|9219.1|9204.1|9220.7|9205.7|9222.9|9210.2|9212.6|9201.1|315
1639349400000|2021-12-12 22:50:00|9220.8|9205.8|9219.3|9204.3|9222.1|9207.5|9216.2|9201.2|359
1639349700000|2021-12-12 22:55:00|9220.4|9205.4|9209.2|9200|9222.6|9208.2|9208.1|9197.2|663
1639350000000|2021-12-12 23:00:00|9209.1|9199.8|9209.9|9206.4|9212.1|9206.7|9207|9199.5|761
1639350300000|2021-12-12 23:05:00|9209.8|9206.3|9208.8|9206.3|9209.9|9207.3|9207.6|9203.6|357
1639350600000|2021-12-12 23:10:00|9208.7|9206.2|9209.2|9206|9209.4|9206.2|9205.8|9199.7|437
1639350900000|2021-12-12 23:15:00|9208.9|9205.4|9208.5|9205.7|9209.6|9205.9|9207.4|9204|394
1639351200000|2021-12-12 23:20:00|9208.7|9205.8|9207.8|9204.6|9209.2|9205.9|9206.6|9203.2|367
1639351500000|2021-12-12 23:25:00|9207.4|9204.9|9207.6|9205.2|9208.6|9205.4|9206.5|9203.2|237
1639351800000|2021-12-12 23:30:00|9207.5|9205.1|9206.9|9204.5|9207.7|9205.3|9206.4|9204|121
1639352100000|2021-12-12 23:35:00|9207|9204.6|9207.3|9204.9|9208.2|9206|9206.2|9204|208
1639352400000|2021-12-12 23:40:00|9207.4|9205|9209.2|9206.8|9209.5|9207.1|9207.2|9204.6|171
1639352700000|2021-12-12 23:45:00|9209.3|9206.9|9211|9208.6|9211|9208.6|9209|9206.8|149
1639353000000|2021-12-12 23:50:00|9211.2|9208.8|9214.2|9211.8|9214.5|9212.3|9211.2|9208.8|160
1639353300000|2021-12-12 23:55:00|9214.3|9211.9|9213.7|9212.2|9214.6|9212.3|9212.2|9209.8|119
1639353600000|2021-12-13 00:00:00|9213.8|9212.3|9214|9212.5|9216.8|9214.7|9213|9211.2|249
1639353900000|2021-12-13 00:05:00|9213.9|9212.4|9216|9213.6|9216.3|9214.3|9213.9|9212|148
1639354200000|2021-12-13 00:10:00|9215.1|9213.7|9214.6|9213.1|9215.5|9213.7|9214.1|9212.2|126
1639354500000|2021-12-13 00:15:00|9214.5|9213|9215.7|9213.3|9215.7|9213.7|9214|9212.3|153
1639354800000|2021-12-13 00:20:00|9215.6|9213.2|9213.7|9212.2|9216|9214|9213.4|9211.9|101
1639355100000|2021-12-13 00:25:00|9213.8|9212.3|9214.3|9212.8|9215.2|9213.2|9213.7|9211.8|81
1639355400000|2021-12-13 00:30:00|9214.2|9212.7|9214.5|9213|9215.1|9213.2|9214.2|9212.3|82
1639355700000|2021-12-13 00:35:00|9214.7|9213.2|9214.3|9212.8|9215.5|9213.7|9214.2|9212.3|94
1639356000000|2021-12-13 00:40:00|9214.2|9212.7|9214.4|9212.9|9215.9|9213.8|9214.2|9212.5|101
1639356300000|2021-12-13 00:45:00|9214.5|9213|9214.6|9213.1|9215.4|9213.3|9214.3|9212.5|76
1639356600000|2021-12-13 00:50:00|9214.5|9213|9217|9215.5|9217.8|9216.2|9214.4|9212.7|123
1639356900000|2021-12-13 00:55:00|9217.1|9215.6|9217.5|9216|9218|9216.3|9216.7|9215|128
1639357200000|2021-12-13 01:00:00|9217.4|9215.9|9216.6|9215.1|9218|9216|9216.6|9214.8|117
1639357500000|2021-12-13 01:05:00|9216.7|9215.2|9219|9217.5|9220.2|9218.3|9216.7|9215.1|141
1639357800000|2021-12-13 01:10:00|9218.9|9217.4|9219.2|9217.7|9219.8|9217.8|9218|9216.4|117
1639358100000|2021-12-13 01:15:00|9219.7|9217.3|9218.3|9216.8|9220.1|9218.1|9218.1|9216.2|120
1639358400000|2021-12-13 01:20:00|9218.2|9216.7|9218|9216.5|9218.9|9217.1|9217.7|9215.9|101
1639358700000|2021-12-13 01:25:00|9218.1|9216.6|9218.1|9216.6|9219.5|9217.5|9217.9|9216|128
1639359000000|2021-12-13 01:30:00|9218|9216.5|9217|9215.5|9219.1|9217.1|9216.9|9215.4|127
1639359300000|2021-12-13 01:35:00|9217.4|9215|9217.5|9215.1|9217.8|9216|9216.9|9215|89
1639359600000|2021-12-13 01:40:00|9217.6|9215.2|9214.6|9213.1|9217.7|9215.7|9214.4|9212.4|121
1639359900000|2021-12-13 01:45:00|9214.4|9212.9|9213.8|9211.4|9215.8|9213.9|9213.1|9211.1|221
1639360200000|2021-12-13 01:50:00|9213.7|9211.3|9216.8|9215.3|9217.8|9215.9|9213.1|9211.2|193
1639360500000|2021-12-13 01:55:00|9217.3|9214.9|9217.9|9215.5|9218.9|9216.6|9216.5|9214.6|171
1639360800000|2021-12-13 02:00:00|9217.8|9215.4|9217.9|9216.4|9219.5|9217.5|9217.5|9215.4|181
1639361100000|2021-12-13 02:05:00|9218|9216.5|9216.8|9215.3|9218.9|9216.8|9216.7|9214.9|146
1639361400000|2021-12-13 02:10:00|9216.6|9215.1|9218.8|9216.4|9218.9|9216.8|9216.5|9214.5|155
1639361700000|2021-12-13 02:15:00|9218.7|9216.3|9219.5|9217.1|9219.5|9217.5|9218.4|9216.3|93
1639362000000|2021-12-13 02:20:00|9219.4|9217|9221.4|9219|9221.8|9219.5|9219.3|9216.9|149
1639362300000|2021-12-13 02:25:00|9221.1|9218.7|9217.2|9214.8|9221.6|9219.2|9216.6|9214.8|236
1639362600000|2021-12-13 02:30:00|9217.3|9214.9|9217.2|9214.8|9218.5|9216.4|9215.9|9213.9|302
1639362900000|2021-12-13 02:35:00|9216.2|9214.7|9217.4|9215.9|9218.6|9216.5|9216.2|9214.6|270
1639363200000|2021-12-13 02:40:00|9217.5|9216|9218.2|9215.8|9218.5|9216.4|9216.9|9214.6|171
1639363500000|2021-12-13 02:45:00|9218.1|9215.7|9218.3|9215.9|9218.5|9216.5|9217.4|9215.5|108
1639363800000|2021-12-13 02:50:00|9218.4|9216|9218|9215.6|9218.4|9216.5|9217.4|9215.6|82
1639364100000|2021-12-13 02:55:00|9217.9|9215.5|9219.5|9217.1|9219.6|9217.3|9217.6|9215.5|114
1639364400000|2021-12-13 03:00:00|9219.6|9217.2|9220.3|9217.9|9221.4|9219.3|9219.4|9217.1|172
1639364700000|2021-12-13 03:05:00|9220.4|9218|9219.2|9217.7|9220.8|9219|9219|9217.1|127
1639365000000|2021-12-13 03:10:00|9219.3|9217.8|9220.2|9218.7|9220.8|9218.7|9218.8|9216.8|120
1639365300000|2021-12-13 03:15:00|9220.6|9218.2|9221.4|9219|9221.4|9219.6|9220.1|9218.1|94
1639365600000|2021-12-13 03:20:00|9221.5|9219.1|9221.1|9218.7|9221.5|9219.3|9220.2|9218.2|88
1639365900000|2021-12-13 03:25:00|9221|9218.6|9220.1|9218.6|9221.1|9219.1|9219.7|9217.9|110
1639366200000|2021-12-13 03:30:00|9220.2|9218.7|9220.9|9218.5|9221.2|9219.3|9220.2|9218.3|129
1639366500000|2021-12-13 03:35:00|9220.8|9218.4|9220.4|9218.9|9221.6|9219.6|9220.3|9218.4|161
1639366800000|2021-12-13 03:40:00|9220.3|9218.8|9220.9|9218.5|9221|9219|9220.2|9218.3|84
1639367100000|2021-12-13 03:45:00|9220.8|9218.4|9219.9|9217.5|9221|9218.9|9219.4|9217.4|86
1639367400000|2021-12-13 03:50:00|9220|9217.6|9219.1|9216.7|9220|9218|9218.6|9216.7|105
1639367700000|2021-12-13 03:55:00|9218.8|9217.3|9219.2|9216.8|9219.5|9217.5|9218.6|9216.7|93
1639368000000|2021-12-13 04:00:00|9219.3|9216.9|9219.6|9217.2|9219.7|9217.9|9218.6|9216.7|105
1639368300000|2021-12-13 04:05:00|9219.5|9217.1|9219.5|9217.1|9219.9|9217.9|9218.6|9216.6|86
1639368600000|2021-12-13 04:10:00|9219.4|9217|9220|9217.6|9220.2|9218.2|9218.9|9217|68
1639368900000|2021-12-13 04:15:00|9220.1|9217.7|9220.4|9218.9|9220.9|9218.9|9219.3|9217.3|93
1639369200000|2021-12-13 04:20:00|9220.3|9218.8|9220.7|9218.3|9220.8|9218.9|9220.1|9218.2|61
1639369500000|2021-12-13 04:25:00|9220.6|9218.2|9220.8|9218.4|9220.9|9218.9|9220.2|9218.2|52
1639369800000|2021-12-13 04:30:00|9220.9|9218.5|9221|9219.5|9221.8|9219.7|9220.3|9218.4|132
1639370100000|2021-12-13 04:35:00|9221.1|9219.6|9221.9|9219.5|9222.3|9220.2|9221.1|9219.2|134
1639370400000|2021-12-13 04:40:00|9221.8|9219.4|9220.9|9218.5|9222.2|9219.9|9220.6|9218.4|122
1639370700000|2021-12-13 04:45:00|9220.4|9218.9|9220.8|9219.3|9221.5|9219.4|9220.4|9218.4|130
1639371000000|2021-12-13 04:50:00|9220.7|9219.2|9219.7|9217.3|9221.2|9219.3|9219.1|9217.2|80
1639371300000|2021-12-13 04:55:00|9219.2|9217.7|9220.1|9217.7|9220.2|9218.3|9219.2|9217.3|98
1639371600000|2021-12-13 05:00:00|9220|9217.6|9219.8|9217.4|9220.3|9218.2|9218.6|9216.7|118
1639371900000|2021-12-13 05:05:00|9219.9|9217.5|9219.9|9217.5|9220.1|9218.1|9219.5|9217.4|54
1639372200000|2021-12-13 05:10:00|9219.8|9217.4|9219.8|9217.4|9220.1|9218.1|9219.1|9217.1|65
1639372500000|2021-12-13 05:15:00|9219.9|9217.5|9219.1|9216.7|9220|9217.9|9218.9|9216.5|71
1639372800000|2021-12-13 05:20:00|9219.2|9216.8|9218.9|9216.5|9219.4|9217.1|9218.4|9216.5|69
1639373100000|2021-12-13 05:25:00|9219|9216.6|9218.2|9215.8|9219.2|9217.3|9217.5|9215.5|113
1639373400000|2021-12-13 05:30:00|9218.3|9215.9|9219|9216.6|9219.6|9217.6|9218.1|9215.9|105
1639373700000|2021-12-13 05:35:00|9218.6|9217.1|9220|9217.6|9220.1|9217.7|9218.6|9216.6|76
1639374000000|2021-12-13 05:40:00|9219.9|9217.5|9217.9|9216.4|9220|9217.6|9217.8|9215.7|79
1639374300000|2021-12-13 05:45:00|9218.4|9216|9219.1|9217.6|9219.6|9217.6|9217.4|9215.3|126
1639374600000|2021-12-13 05:50:00|9219.2|9217.7|9219.7|9218.2|9220.9|9218.8|9219.2|9217.2|122
1639374900000|2021-12-13 05:55:00|9220.1|9217.7|9221.6|9219.2|9221.8|9219.7|9220|9217.6|103
1639375200000|2021-12-13 06:00:00|9221.4|9219|9221.6|9219.2|9222.1|9219.7|9220.3|9218.4|99
1639375500000|2021-12-13 06:05:00|9221.7|9219.3|9222.4|9220|9222.6|9220.7|9220.7|9218.8|96
1639375800000|2021-12-13 06:10:00|9222.5|9220.1|9223.3|9220.9|9224.1|9222.2|9222.2|9220|124
1639376100000|2021-12-13 06:15:00|9223.4|9221|9222.3|9219.9|9223.8|9221.5|9221.7|9219.4|129
1639376400000|2021-12-13 06:20:00|9222.4|9220|9221.6|9219.2|9222.8|9220.7|9221.5|9219.2|237
1639376700000|2021-12-13 06:25:00|9221.8|9219.4|9221.7|9219.3|9222.1|9220|9220.3|9218.3|397
1639377000000|2021-12-13 06:30:00|9221.8|9219.4|9223.5|9221.1|9224.6|9222.2|9221.7|9219.4|405
1639377300000|2021-12-13 06:35:00|9223|9221.5|9224.1|9221.7|9225.1|9223.1|9223|9221.2|344
1639377600000|2021-12-13 06:40:00|9224.2|9221.8|9225.3|9222.9|9225.6|9223.4|9223.7|9221.5|178
1639377900000|2021-12-13 06:45:00|9225.4|9223|9225.4|9223.9|9226.7|9224.9|9225|9222.7|140
1639378200000|2021-12-13 06:50:00|9225.5|9224|9225.4|9223|9226.4|9224.1|9225.1|9222.7|136
1639378500000|2021-12-13 06:55:00|9225.3|9222.9|9226.8|9224.4|9226.9|9224.7|9225.3|9222.9|161
1639378800000|2021-12-13 07:00:00|9226.1|9224.6|9227.6|9225.2|9228|9226.1|9224.9|9223.2|403
1639379100000|2021-12-13 07:05:00|9227.5|9225.1|9228.3|9225.9|9228.5|9226.6|9226.8|9224.4|283
1639379400000|2021-12-13 07:10:00|9228.2|9225.8|9225.5|9224|9228.2|9225.9|9225.4|9223.5|172
1639379700000|2021-12-13 07:15:00|9225.4|9223.9|9223.9|9221.5|9225.7|9224.2|9223.4|9221.5|180
1639380000000|2021-12-13 07:20:00|9224.1|9221.7|9225.8|9223.4|9228.2|9226.1|9223.6|9221.6|182
1639380300000|2021-12-13 07:25:00|9225.9|9223.5|9225.6|9223.2|9226.2|9224.3|9225.1|9223|179
1639380600000|2021-12-13 07:30:00|9225.7|9223.3|9226.3|9224.8|9227.3|9225.2|9225.4|9223|264
1639380900000|2021-12-13 07:35:00|9226.1|9224.6|9225.5|9224|9226.8|9224.9|9225.3|9223.2|178
1639381200000|2021-12-13 07:40:00|9225.4|9223.9|9227.4|9225|9227.6|9226.1|9225.1|9223.4|188
1639381500000|2021-12-13 07:45:00|9227.3|9224.9|9226.6|9225.1|9228.1|9226.2|9226.5|9224.6|133
1639381800000|2021-12-13 07:50:00|9226.5|9225|9226.4|9224.9|9226.9|9225.4|9225.8|9223.8|149
1639382100000|2021-12-13 07:55:00|9226.3|9224.8|9227.8|9225.4|9229.4|9227.5|9226.3|9224.8|195
1639382400000|2021-12-13 08:00:00|9227.9|9225.5|9233.1|9230.7|9234.2|9231.8|9227.7|9225.3|375
1639382700000|2021-12-13 08:05:00|9233|9230.6|9229.3|9226.9|9233.9|9231.8|9228.6|9226.5|230
1639383000000|2021-12-13 08:10:00|9229.4|9227|9231.2|9228.8|9231.6|9229.3|9227.5|9225.2|259
1639383300000|2021-12-13 08:15:00|9231.3|9228.9|9235|9232.6|9235|9232.9|9231.3|9228.9|192
1639383600000|2021-12-13 08:20:00|9234.9|9232.5|9236.4|9234|9237.9|9235.9|9234.7|9232.3|251
1639383900000|2021-12-13 08:25:00|9236.6|9234.2|9235|9233.5|9236.6|9234.4|9234.2|9232|242
1639384200000|2021-12-13 08:30:00|9234.9|9233.4|9237.8|9235.4|9239.8|9237.5|9234.7|9232.3|329
1639384500000|2021-12-13 08:35:00|9237.9|9235.5|9241|9239.5|9241.6|9239.7|9237.8|9235.4|373
1639384800000|2021-12-13 08:40:00|9241.1|9239.6|9243.2|9240.8|9243.3|9240.9|9240.2|9238.1|246
1639385100000|2021-12-13 08:45:00|9243.3|9240.9|9243.7|9241.3|9244.9|9242.5|9241.9|9239.5|267
1639385400000|2021-12-13 08:50:00|9243.2|9241.7|9242.1|9239.7|9244|9242|9240.7|9238.7|285
1639385700000|2021-12-13 08:55:00|9242|9239.6|9242.4|9240|9242.4|9240.6|9240.7|9238.7|192
1639386000000|2021-12-13 09:00:00|9242.3|9239.9|9247.7|9245.3|9247.7|9245.7|9241.5|9239.4|381
1639386300000|2021-12-13 09:05:00|9247.8|9245.4|9249.3|9247.8|9249.7|9247.9|9246.4|9244.8|245
1639386600000|2021-12-13 09:10:00|9249.4|9247.9|9253.3|9250.9|9253.7|9251.6|9248|9246|246
1639386900000|2021-12-13 09:15:00|9253.2|9250.8|9253|9250.6|9254.8|9252.5|9251.9|9250.2|340
1639387200000|2021-12-13 09:20:00|9253.1|9250.7|9254.8|9252.4|9256|9254.3|9252.1|9250.2|405
1639387500000|2021-12-13 09:25:00|9254.7|9252.3|9256.2|9254.7|9257.5|9255.7|9254.2|9252.3|310
1639387800000|2021-12-13 09:30:00|9256.1|9254.6|9255.1|9253.6|9257.4|9255.4|9254.7|9253.1|364
1639388100000|2021-12-13 09:35:00|9255.2|9253.7|9254.5|9252.1|9257.6|9255.9|9253.7|9251.8|380
1639388400000|2021-12-13 09:40:00|9254.1|9252.6|9253.1|9251.6|9255.3|9253.5|9253|9251.4|234
1639388700000|2021-12-13 09:45:00|9253.2|9251.7|9252|9249.6|9253.7|9251.9|9251.7|9249.4|200
1639389000000|2021-12-13 09:50:00|9252.1|9249.7|9251.9|9249.5|9253.6|9251.8|9249.9|9247.7|334
1639389300000|2021-12-13 09:55:00|9252|9249.6|9249.5|9248|9252.5|9250.5|9249.4|9247.8|380
1639389600000|2021-12-13 10:00:00|9249.4|9247.9|9247.9|9245.5|9249.7|9248|9245.6|9243.8|344
1639389900000|2021-12-13 10:05:00|9248.1|9245.7|9245.1|9243.6|9249|9247|9244.8|9243.3|296
1639390200000|2021-12-13 10:10:00|9244.9|9243.4|9246.3|9243.9|9247.6|9245.7|9244.7|9243.2|323
1639390500000|2021-12-13 10:15:00|9246.2|9243.8|9245.6|9244.1|9247.1|9245.1|9245|9243.1|312
1639390800000|2021-12-13 10:20:00|9245.4|9243.9|9245.9|9243.5|9246.5|9244.6|9243.1|9241|413
1639391100000|2021-12-13 10:25:00|9245.8|9243.4|9244.4|9242|9246.3|9244.4|9244|9242|455
1639391400000|2021-12-13 10:30:00|9244.3|9241.9|9243.5|9241.1|9244.7|9242.8|9242.1|9239.9|408
1639391700000|2021-12-13 10:35:00|9243.2|9241.7|9245.8|9244.3|9247.5|9245.7|9243.1|9241.6|342
1639392000000|2021-12-13 10:40:00|9245.7|9244.2|9245.9|9243.5|9245.9|9244.2|9244.6|9242.7|282
1639392300000|2021-12-13 10:45:00|9245.8|9243.4|9246.1|9243.7|9246.9|9244.8|9244.6|9242.9|252
1639392600000|2021-12-13 10:50:00|9246.2|9243.8|9245.3|9242.9|9246.2|9244.2|9244.3|9242.4|274
1639392900000|2021-12-13 10:55:00|9245.2|9242.8|9241.7|9240.2|9245.4|9243.3|9241.7|9240.1|350
1639393200000|2021-12-13 11:00:00|9241.8|9240.3|9246.1|9243.7|9246.2|9244.2|9241.8|9239.5|341
1639393500000|2021-12-13 11:05:00|9246.2|9243.8|9246.3|9243.9|9247.5|9245.6|9245.3|9243.2|344
1639393800000|2021-12-13 11:10:00|9246.2|9243.8|9245.8|9243.4|9247.6|9245.7|9244.7|9243|429
1639394100000|2021-12-13 11:15:00|9246|9243.6|9247.3|9244.9|9247.7|9245.5|9244.7|9242.7|428
1639394400000|2021-12-13 11:20:00|9246.9|9245.4|9242.6|9241.1|9247|9245.5|9242.5|9240.7|445
1639394700000|2021-12-13 11:25:00|9242.9|9241.4|9241.1|9239.6|9243.5|9241.6|9241|9239|340
1639395000000|2021-12-13 11:30:00|9241.2|9239.7|9242.2|9240.7|9243.1|9241.2|9241|9239.4|349
1639395300000|2021-12-13 11:35:00|9242.1|9240.6|9239.2|9237.7|9242.5|9240.6|9238.6|9237|233
1639395600000|2021-12-13 11:40:00|9239.1|9237.6|9245.1|9243.6|9245.3|9243.8|9238.4|9236.7|290
1639395900000|2021-12-13 11:45:00|9245.2|9243.7|9242.7|9240.3|9245.5|9243.7|9242.1|9240|378
1639396200000|2021-12-13 11:50:00|9242.8|9240.4|9244|9241.6|9245|9243.1|9240.8|9239.1|256
1639396500000|2021-12-13 11:55:00|9243.9|9241.5|9245|9242.6|9245.3|9243.4|9243.2|9241.2|286
1639396800000|2021-12-13 12:00:00|9244.9|9242.5|9244.7|9242.3|9245.3|9243.3|9242.1|9240.5|386
1639397100000|2021-12-13 12:05:00|9244.6|9242.2|9240.7|9238.3|9244.9|9242.8|9239.8|9237.5|483
1639397400000|2021-12-13 12:10:00|9240.8|9238.4|9241.4|9239.9|9242|9239.9|9239.7|9237.5|328
1639397700000|2021-12-13 12:15:00|9241.3|9239.8|9243.7|9241.3|9244.3|9242.2|9240.5|9238.4|334
1639398000000|2021-12-13 12:20:00|9243.6|9241.2|9243.4|9241.9|9244.6|9242.4|9242.4|9240.3|317
1639398300000|2021-12-13 12:25:00|9243.3|9241.8|9243.2|9240.8|9243.9|9241.9|9242.1|9240|227
1639398600000|2021-12-13 12:30:00|9243.3|9240.9|9240|9238.5|9243.3|9240.9|9237|9235.5|467
1639398900000|2021-12-13 12:35:00|9240.1|9238.6|9235.5|9234|9242|9239.8|9235.4|9233.5|268
1639399200000|2021-12-13 12:40:00|9235.4|9233.9|9233.7|9231.3|9236.4|9234.4|9232.1|9230.1|294
1639399500000|2021-12-13 12:45:00|9233.5|9231.1|9230.9|9229.4|9234.9|9233.2|9230.7|9228.8|507
1639399800000|2021-12-13 12:50:00|9230.8|9229.3|9232.4|9230.9|9234.4|9232.7|9230.4|9228.6|487
1639400100000|2021-12-13 12:55:00|9232.5|9231|9236.6|9234.2|9236.7|9234.8|9231|9229.3|591
1639400400000|2021-12-13 13:00:00|9236.5|9234.1|9236|9234.5|9237.3|9235.7|9234.7|9232.7|456
1639400700000|2021-12-13 13:05:00|9235.9|9234.4|9237.7|9235.3|9237.9|9236.2|9234.4|9232.8|505
1639401000000|2021-12-13 13:10:00|9237.8|9235.4|9238.3|9235.9|9239.8|9237.8|9237.3|9235.3|399
1639401300000|2021-12-13 13:15:00|9238.2|9235.8|9235.4|9233|9238.8|9236.8|9234.9|9232.9|360
1639401600000|2021-12-13 13:20:00|9235.1|9233.6|9231.9|9230.4|9236.5|9234.3|9231.9|9230.4|532
1639401900000|2021-12-13 13:25:00|9232|9230.5|9231.5|9229.1|9233|9231.1|9230|9228.1|539
1639402200000|2021-12-13 13:30:00|9231.6|9229.2|9226.7|9225.2|9231.9|9229.5|9226.4|9224.5|534
1639402500000|2021-12-13 13:35:00|9226.6|9225.1|9225.4|9223|9229|9226.6|9224.8|9222.4|705
1639402800000|2021-12-13 13:40:00|9225.5|9223.1|9223|9220.6|9226.6|9224.2|9222.6|9220.5|592
1639403100000|2021-12-13 13:45:00|9223.1|9220.7|9230.6|9228.2|9231.1|9229.1|9223|9220.6|560
1639403400000|2021-12-13 13:50:00|9230.7|9228.3|9231.5|9229.1|9231.7|9229.9|9229.5|9227.7|492
1639403700000|2021-12-13 13:55:00|9231.6|9229.2|9231|9228.6|9233.2|9230.8|9229|9227.1|572
1639404000000|2021-12-13 14:00:00|9230.9|9228.5|9228|9226.5|9232.4|9230.4|9227.8|9226|516
1639404300000|2021-12-13 14:05:00|9228.2|9226.7|9226.2|9224.7|9229.8|9227.9|9226.2|9224.3|356
1639404600000|2021-12-13 14:10:00|9226.3|9224.8|9221.1|9219.6|9226.8|9224.9|9218.7|9216.3|402
1639404900000|2021-12-13 14:15:00|9221|9219.5|9218.6|9216.2|9223.3|9221.4|9216.8|9215.2|534
1639405200000|2021-12-13 14:20:00|9218.5|9216.1|9221.6|9220.1|9222|9220.4|9218.5|9216.1|425
1639405500000|2021-12-13 14:25:00|9221.5|9220|9220.2|9218.7|9222.6|9220.6|9218|9215.9|370
1639405800000|2021-12-13 14:30:00|9220.1|9218.6|9225.8|9223.4|9226.1|9223.8|9219.5|9217.7|704
1639406100000|2021-12-13 14:35:00|9225.9|9223.5|9223.6|9221.2|9226.3|9224.4|9220.8|9218.5|755
1639406400000|2021-12-13 14:40:00|9223.8|9221.4|9227.4|9225|9227.5|9225.1|9222.2|9219.8|573
1639406700000|2021-12-13 14:45:00|9227.3|9224.9|9230.5|9228.1|9230.8|9228.9|9227.1|9224.7|535
1639407000000|2021-12-13 14:50:00|9230.3|9227.9|9223.8|9221.4|9230.8|9228.4|9220|9217.6|778
1639407300000|2021-12-13 14:55:00|9224|9221.6|9224.5|9222.1|9224.7|9222.6|9219.5|9217.1|630
1639407600000|2021-12-13 15:00:00|9224.4|9222|9227.4|9225|9229.1|9226.7|9224.3|9221.9|643
1639407900000|2021-12-13 15:05:00|9227|9225.5|9226.2|9224.7|9228.7|9226.9|9224.2|9222.3|619
1639408200000|2021-12-13 15:10:00|9226.8|9224.4|9229.3|9226.9|9229.7|9227.8|9224|9221.7|621
1639408500000|2021-12-13 15:15:00|9229.2|9226.8|9228.9|9226.5|9229.5|9227.9|9224.8|9223|614
1639408800000|2021-12-13 15:20:00|9229|9226.6|9222.7|9220.3|9229|9226.8|9221|9219.1|729
1639409100000|2021-12-13 15:25:00|9222.8|9220.4|9222|9219.6|9224.2|9222.3|9219.5|9217.7|512
1639409400000|2021-12-13 15:30:00|9221.9|9219.5|9217.1|9215.6|9222.7|9220.8|9216.7|9214.8|527
1639409700000|2021-12-13 15:35:00|9217.2|9215.7|9222|9220.5|9222.6|9220.6|9216.8|9215|540
1639410000000|2021-12-13 15:40:00|9222.2|9220.7|9222.2|9220.7|9223|9221.2|9218.2|9216.4|488
1639410300000|2021-12-13 15:45:00|9222.1|9220.6|9225.2|9223.7|9228.1|9226.4|9221|9219.2|558
1639410600000|2021-12-13 15:50:00|9225.1|9223.6|9232.4|9230.9|9233.3|9231.2|9223|9221.2|739
1639410900000|2021-12-13 15:55:00|9232.5|9231|9232.8|9231.3|9235.1|9233.1|9231.1|9229.2|648
1639411200000|2021-12-13 16:00:00|9232.9|9231.4|9230.5|9229|9234.2|9232.6|9229|9227.2|625
1639411500000|2021-12-13 16:05:00|9230.3|9228.8|9229|9227.5|9231.4|9229.5|9228.5|9226.9|435
1639411800000|2021-12-13 16:10:00|9229.2|9227.7|9225.2|9222.8|9229.6|9227.7|9225.2|9222.8|500
1639412100000|2021-12-13 16:15:00|9224.6|9223.1|9221|9218.6|9224.9|9223.1|9219.9|9217.9|584
1639412400000|2021-12-13 16:20:00|9220.8|9218.4|9215.9|9214.4|9221.5|9219.4|9215.8|9214.1|499
1639412700000|2021-12-13 16:25:00|9216|9214.5|9218.4|9216.9|9219.6|9217.5|9215.2|9212.9|529
1639413000000|2021-12-13 16:30:00|9218.5|9217|9218.3|9215.9|9218.7|9217|9215.5|9213.5|504
1639413300000|2021-12-13 16:35:00|9218.1|9215.7|9218|9216.5|9219.1|9217|9216.8|9214.6|370
1639413600000|2021-12-13 16:40:00|9218.1|9216.6|9214.1|9211.7|9218.6|9216.6|9213.4|9211.5|425
1639413900000|2021-12-13 16:45:00|9214|9211.6|9214.1|9212.6|9217.1|9215.3|9213.4|9211.5|439
1639414200000|2021-12-13 16:50:00|9214.2|9212.7|9214.4|9212.9|9216.6|9214.7|9212.8|9210.9|382
1639414500000|2021-12-13 16:55:00|9214.3|9212.8|9213.6|9212.1|9216.9|9214.8|9212.8|9211|429
1639414800000|2021-12-13 17:00:00|9213.2|9211.7|9211.4|9209.9|9214.5|9212.6|9211|9209.1|436
1639415100000|2021-12-13 17:05:00|9211.3|9209.8|9212.7|9210.3|9213.3|9211.3|9211|9209.1|384
1639415400000|2021-12-13 17:10:00|9212.6|9210.2|9213.1|9211.6|9213.7|9212.2|9212|9210.1|306
1639415700000|2021-12-13 17:15:00|9213.2|9211.7|9210.9|9209.4|9214.1|9212.2|9210.4|9208.5|437
1639416000000|2021-12-13 17:20:00|9210.8|9209.3|9209.1|9206.7|9211.2|9209.4|9207.9|9206|432
1639416300000|2021-12-13 17:25:00|9209.2|9206.8|9208.9|9206.5|9209.3|9207.3|9206.5|9204.9|388
1639416600000|2021-12-13 17:30:00|9209|9206.6|9209.4|9207|9209.8|9207.9|9207.8|9205.9|332
1639416900000|2021-12-13 17:35:00|9209.5|9207.1|9211.2|9209.7|9211.9|9209.8|9209.2|9206.8|256
1639417200000|2021-12-13 17:40:00|9211.3|9209.8|9213.1|9210.7|9213.5|9211.3|9210.4|9208.4|219
1639417500000|2021-12-13 17:45:00|9213.3|9210.9|9215.1|9212.7|9215.5|9213.7|9212.8|9210.7|225
1639417800000|2021-12-13 17:50:00|9215.2|9212.8|9213.3|9210.9|9216.1|9214|9209.8|9207.8|353
1639418100000|2021-12-13 17:55:00|9213.4|9211|9217.8|9216.3|9217.8|9216.3|9213.1|9210.7|284
1639418400000|2021-12-13 18:00:00|9217.7|9216.2|9217.9|9216.4|9219.8|9217.5|9217|9214.8|209
1639418700000|2021-12-13 18:05:00|9217.8|9216.3|9218.9|9216.5|9219|9217|9217.1|9215|210
1639419000000|2021-12-13 18:10:00|9218.8|9216.4|9217.5|9215.1|9218.9|9216.5|9216.4|9214.1|188
1639419300000|2021-12-13 18:15:00|9217|9215.5|9216|9214.5|9217.3|9215.5|9215.7|9213.8|165
1639419600000|2021-12-13 18:20:00|9215.9|9214.4|9215|9212.6|9216.2|9214.6|9214.5|9212.2|202
1639419900000|2021-12-13 18:25:00|9214.9|9212.5|9216.2|9213.8|9216.3|9214|9214.3|9212.4|146
1639420200000|2021-12-13 18:30:00|9216.1|9213.7|9215.7|9213.3|9217.4|9215.3|9214.2|9212.6|236
1639420500000|2021-12-13 18:35:00|9215.6|9213.2|9216.1|9214.6|9216.6|9214.6|9214.3|9212.3|256
1639420800000|2021-12-13 18:40:00|9216|9214.5|9218.2|9215.8|9218.3|9216.1|9215.4|9213.5|275
1639421100000|2021-12-13 18:45:00|9217.9|9215.5|9216.4|9214.9|9218.4|9216.4|9215.8|9213.9|263
1639421400000|2021-12-13 18:50:00|9216.5|9215|9217.8|9215.4|9218|9215.8|9216.1|9214|217
1639421700000|2021-12-13 18:55:00|9217.3|9215.8|9217.8|9215.4|9218|9215.9|9216.4|9214.5|170
1639422000000|2021-12-13 19:00:00|9217.9|9215.5|9220.4|9218.9|9221|9218.9|9217.6|9215.4|210
1639422300000|2021-12-13 19:05:00|9220.3|9218.8|9220.3|9218.8|9221.6|9219.6|9219.7|9217.9|167
1639422600000|2021-12-13 19:10:00|9220.2|9218.7|9221.7|9219.3|9221.8|9219.8|9219.2|9217.5|152
1639422900000|2021-12-13 19:15:00|9221.1|9219.6|9220.7|9219.2|9221.4|9219.9|9220.3|9218.3|178
1639423200000|2021-12-13 19:20:00|9220.8|9219.3|9220.4|9218.9|9221.5|9219.4|9220.1|9218.2|182
1639423500000|2021-12-13 19:25:00|9220.3|9218.8|9219.1|9217.6|9221.2|9219.3|9218.1|9216.2|146
1639423800000|2021-12-13 19:30:00|9219|9217.5|9218.6|9217.1|9219.9|9218.4|9218.5|9216.5|197
1639424100000|2021-12-13 19:35:00|9218.7|9217.2|9218.2|9216.7|9219|9217.3|9218.1|9216.6|126
1639424400000|2021-12-13 19:40:00|9218.3|9216.8|9220.2|9218.7|9220.2|9218.7|9218.2|9216.4|153
1639424700000|2021-12-13 19:45:00|9220.3|9218.8|9220.4|9218.9|9221.1|9219.3|9219.8|9218.3|154
1639425000000|2021-12-13 19:50:00|9220.3|9218.8|9220.4|9218.9|9221.2|9219.7|9219.8|9218.3|146
1639425300000|2021-12-13 19:55:00|9220.5|9219|9221.9|9220.4|9222|9220.5|9220.2|9218.7|218
1639425600000|2021-12-13 20:00:00|9222|9220.5|9221.6|9219.2|9222.2|9220.5|9220.6|9218.7|206
1639425900000|2021-12-13 20:05:00|9221.1|9219.6|9221|9219.5|9221.7|9219.7|9220.8|9218.9|145
1639426200000|2021-12-13 20:10:00|9220.9|9219.4|9221.4|9219.9|9221.6|9220.1|9220.8|9218.9|119
1639426500000|2021-12-13 20:15:00|9221.5|9220|9221.8|9220.3|9222.5|9220.5|9221|9219|140
1639426800000|2021-12-13 20:20:00|9221.9|9220.4|9222.5|9221|9223.2|9221.3|9221.7|9219.8|157
1639427100000|2021-12-13 20:25:00|9222.4|9220.9|9222.8|9221.3|9224.1|9222.1|9222.1|9220.6|172
1639427400000|2021-12-13 20:30:00|9222.9|9221.4|9222.7|9221.2|9223.3|9221.5|9221.7|9219.4|187
1639427700000|2021-12-13 20:35:00|9222.8|9221.3|9225.5|9223.1|9225.6|9223.7|9222.7|9220.7|156
1639428000000|2021-12-13 20:40:00|9225.6|9223.2|9225.8|9224.3|9226.4|9224.6|9224.3|9222.1|230
1639428300000|2021-12-13 20:45:00|9225.7|9224.2|9227.6|9226.1|9228.5|9226.5|9225.6|9223.6|210
1639428600000|2021-12-13 20:50:00|9227.7|9226.2|9226.9|9225.4|9228.4|9226.8|9226.8|9224.9|265
1639428900000|2021-12-13 20:55:00|9227.3|9224.9|9227.5|9225.1|9227.9|9225.9|9224.7|9222.3|703
1639429200000|2021-12-13 21:00:00|9227.8|9225.4|9225.7|9223.3|9228.3|9225.9|9224.9|9223|228
1639429500000|2021-12-13 21:05:00|9225.6|9223.2|9224.3|9222.8|9226.1|9223.8|9224.1|9222.1|147
1639429800000|2021-12-13 21:10:00|9224.2|9222.7|9224.3|9222.8|9224.9|9223|9223.9|9221.9|93
1639430100000|2021-12-13 21:15:00|9224.8|9222.4|9224.4|9222|9225|9223.1|9224.3|9222|84
1639430400000|2021-12-13 21:20:00|9224.3|9221.9|9224.4|9222.9|9225.2|9223.3|9223.8|9221.9|70
1639430700000|2021-12-13 21:25:00|9224.9|9222.5|9225.8|9223.4|9226.1|9224|9224.3|9222.2|149
1639431000000|2021-12-13 21:30:00|9225.9|9223.5|9226.5|9225|9227.1|9225.3|9225.8|9223.4|101
1639431300000|2021-12-13 21:35:00|9226.3|9224.8|9225.7|9223.3|9226.9|9225.1|9225.1|9223|101
1639431600000|2021-12-13 21:40:00|9225.6|9223.2|9225.6|9223.2|9226|9223.8|9225.1|9223.1|79
1639431900000|2021-12-13 21:45:00|9225.7|9223.3|9225.1|9222.7|9226.2|9224|9224.2|9221.7|190
1639432200000|2021-12-13 21:50:00|9225.3|9222.9|9224.5|9222.1|9225.4|9223|9224.3|9221.9|92
1639432500000|2021-12-13 21:55:00|9224.6|9222.2|9230.7|9221|9230.7|9222.8|9224.5|9217.5|266
1639432800000|2021-12-13 22:00:00|9227.1|9221.4|9235.1|9223.1|9235.1|9225.3|9225.3|9221.1|69
1639433100000|2021-12-13 22:05:00|9235|9222.8|9235.6|9222.5|9237.8|9223.3|9235|9222|56
1639433400000|2021-12-13 22:10:00|9235.4|9222.1|9236|9221.8|9237.2|9222.9|9235|9220|107
1639433700000|2021-12-13 22:15:00|9235.3|9220.3|9236.1|9221.1|9237.5|9222.5|9235.2|9220.2|154
1639434000000|2021-12-13 22:20:00|9235.2|9220.2|9236.8|9221.8|9238.5|9223.8|9234.9|9219.9|177
1639434300000|2021-12-13 22:25:00|9237.4|9222.4|9236.5|9221.5|9238.8|9223.8|9236.3|9221.3|165
1639434600000|2021-12-13 22:30:00|9236|9221|9233.9|9218.9|9236.3|9221.3|9230|9215|422
1639434900000|2021-12-13 22:35:00|9234|9219|9232.8|9217.8|9236.8|9221.8|9231.4|9216.4|321
1639435200000|2021-12-13 22:40:00|9233|9218|9232.7|9217.7|9237|9222|9231.1|9216.1|215
1639435500000|2021-12-13 22:45:00|9233.4|9218.4|9235.2|9220.2|9236.5|9221.5|9230|9215|329
1639435800000|2021-12-13 22:50:00|9234.9|9219.9|9234.2|9219.2|9238.7|9223.7|9230.3|9215.3|319
1639436100000|2021-12-13 22:55:00|9234.3|9219.3|9233.8|9218.8|9237.4|9222.4|9231.8|9216.8|328
1639436400000|2021-12-13 23:00:00|9234.3|9219.3|9227.6|9224.8|9236.3|9226.2|9227.3|9217.4|587
1639436700000|2021-12-13 23:05:00|9227.5|9224.9|9227.5|9225.1|9228|9225.3|9227.2|9223.7|194
1639437000000|2021-12-13 23:10:00|9227.6|9225.2|9226.7|9224.3|9228.1|9225.6|9226.4|9223.9|193
1639437300000|2021-12-13 23:15:00|9226.6|9224.2|9225.4|9223|9227.5|9225.1|9225.2|9222.8|221
1639437600000|2021-12-13 23:20:00|9225.6|9223.2|9225.7|9223.3|9226.7|9224.2|9224.9|9222.5|254
1639437900000|2021-12-13 23:25:00|9225.9|9223.5|9227|9224.5|9227.4|9224.7|9224.9|9222.3|149
1639438200000|2021-12-13 23:30:00|9226.9|9224.6|9226|9223.6|9227.3|9224.9|9225.5|9223.1|154
1639438500000|2021-12-13 23:35:00|9225.9|9223.5|9226.6|9224.2|9227.7|9225.1|9225.6|9223.2|160
1639438800000|2021-12-13 23:40:00|9226.5|9224.1|9226.3|9223.9|9227.2|9224.8|9226.1|9223.7|149
1639439100000|2021-12-13 23:45:00|9226.4|9224|9226.1|9223.7|9226.5|9224.3|9225.6|9223.5|83
1639439400000|2021-12-13 23:50:00|9225.6|9224.1|9226.4|9224|9226.7|9224.4|9225.5|9223.4|110
1639439700000|2021-12-13 23:55:00|9226.3|9223.9|9225.6|9223.2|9226.5|9224.5|9225.1|9222.8|97
1639440000000|2021-12-14 00:00:00|9225.5|9223.1|9229.2|9226.8|9230.6|9228.2|9224.8|9222.8|261
1639440300000|2021-12-14 00:05:00|9228.8|9227.3|9228|9225.6|9229.5|9227.6|9226.9|9224.8|138
1639440600000|2021-12-14 00:10:00|9228.2|9225.8|9226.7|9225.2|9228.4|9226.4|9226.7|9224.6|102
1639440900000|2021-12-14 00:15:00|9226.8|9225.3|9229|9226.6|9229.1|9226.7|9226.8|9224.9|109
1639441200000|2021-12-14 00:20:00|9228.9|9226.5|9229|9226.6|9229.3|9227.2|9227.8|9226.1|172
1639441500000|2021-12-14 00:25:00|9229.1|9226.7|9227.9|9226.4|9229.4|9227.4|9227.8|9225.7|142
1639441800000|2021-12-14 00:30:00|9228.4|9226|9229.3|9226.9|9229.4|9227.4|9227.9|9225.9|137
1639442100000|2021-12-14 00:35:00|9229.2|9226.8|9228.5|9226.1|9229.5|9227.5|9227.9|9226.1|164
1639442400000|2021-12-14 00:40:00|9228.4|9226|9229.1|9226.7|9229.5|9227.1|9227.9|9225.8|169
1639442700000|2021-12-14 00:45:00|9229.2|9226.8|9230.1|9227.7|9230.3|9228|9228.8|9226.8|148
1639443000000|2021-12-14 00:50:00|9230|9227.6|9233.9|9232.4|9234.3|9232.4|9230|9227.6|255
1639443300000|2021-12-14 00:55:00|9234.3|9231.9|9231.9|9229.5|9235.9|9233.5|9231.3|9229.1|175
1639443600000|2021-12-14 01:00:00|9231.8|9229.4|9231.3|9229.8|9233.8|9231.7|9230.5|9228.7|263
1639443900000|2021-12-14 01:05:00|9231.9|9229.5|9232.4|9230.9|9233.6|9231.5|9231.6|9229.2|223
1639444200000|2021-12-14 01:10:00|9233|9230.6|9232.7|9230.3|9233.5|9231.6|9231.5|9229.4|200
1639444500000|2021-12-14 01:15:00|9231.9|9230.4|9231.9|9229.5|9232.9|9230.7|9230.5|9228.5|207
1639444800000|2021-12-14 01:20:00|9232|9229.6|9231.8|9229.4|9232.1|9230.2|9231|9228.6|159
1639445100000|2021-12-14 01:25:00|9231.5|9230|9232.5|9230.1|9233.2|9231.4|9231.5|9229.4|124
1639445400000|2021-12-14 01:30:00|9232.6|9230.2|9235.4|9233|9236|9233.8|9232|9230.1|170
1639445700000|2021-12-14 01:35:00|9235.3|9232.9|9233.7|9232.2|9235.5|9233.5|9233.6|9231.7|183
1639446000000|2021-12-14 01:40:00|9233.6|9232.1|9232.6|9231.1|9233.8|9232.1|9232.5|9230.7|128
1639446300000|2021-12-14 01:45:00|9232.7|9231.2|9231.6|9230.1|9234.2|9232.4|9231.2|9229.1|210
1639446600000|2021-12-14 01:50:00|9232.1|9229.7|9230.2|9228.7|9232.1|9230|9230|9227.7|183
1639446900000|2021-12-14 01:55:00|9230.3|9228.8|9229.7|9227.3|9231.2|9229.4|9228.9|9227.1|191
1639447200000|2021-12-14 02:00:00|9229.4|9227.9|9229.8|9228.3|9230.6|9228.5|9229|9227.1|150
1639447500000|2021-12-14 02:05:00|9229.9|9228.4|9230.6|9228.2|9230.7|9228.8|9229.2|9227.2|95
1639447800000|2021-12-14 02:10:00|9230.7|9228.3|9230.6|9228.2|9231|9229.1|9230.1|9228.1|73
1639448100000|2021-12-14 02:15:00|9230.7|9228.3|9230.7|9228.3|9231.5|9229.5|9230.1|9228.1|93
1639448400000|2021-12-14 02:20:00|9230.5|9229|9231.6|9229.2|9232.2|9230.4|9230.5|9228.5|128
1639448700000|2021-12-14 02:25:00|9231.7|9229.3|9231.4|9229|9231.7|9229.8|9230.9|9229|75
1639449000000|2021-12-14 02:30:00|9230.7|9229.2|9232|9230.5|9232.6|9230.7|9230.6|9228.7|131
1639449300000|2021-12-14 02:35:00|9232.1|9230.6|9232.8|9231.3|9234.4|9232.4|9231.9|9230.4|119
1639449600000|2021-12-14 02:40:00|9233.3|9230.9|9234|9231.6|9234.3|9232.3|9232.6|9230.6|165
1639449900000|2021-12-14 02:45:00|9233.6|9232.1|9234|9232.5|9234.9|9232.9|9233.6|9231.6|130
1639450200000|2021-12-14 02:50:00|9234.1|9232.6|9234.1|9232.6|9234.7|9232.8|9233.4|9231.3|127
1639450500000|2021-12-14 02:55:00|9234.3|9232.8|9232.6|9231.1|9235.1|9233.1|9232.4|9230.3|149
1639450800000|2021-12-14 03:00:00|9232|9230.5|9232.6|9230.2|9233.2|9231.2|9231.5|9229.7|151
1639451100000|2021-12-14 03:05:00|9232.7|9230.3|9233.6|9232.1|9234|9232.1|9232.1|9230.2|129
1639451400000|2021-12-14 03:10:00|9233.5|9232|9235.2|9232.8|9235.3|9233.1|9233.3|9231.3|108
1639451700000|2021-12-14 03:15:00|9235.3|9232.9|9234.5|9233|9235.7|9233.9|9234.3|9232.4|73
1639452000000|2021-12-14 03:20:00|9234.9|9232.5|9234.1|9231.7|9234.9|9233|9233.5|9231.5|88
1639452300000|2021-12-14 03:25:00|9234.2|9231.8|9234.1|9231.7|9235|9233|9233.4|9231.4|104
1639452600000|2021-12-14 03:30:00|9234|9231.6|9233.2|9230.8|9234.4|9232.5|9232.6|9230.7|113
1639452900000|2021-12-14 03:35:00|9233|9230.6|9232.5|9230.1|9233.4|9231.9|9229.2|9227.4|364
1639453200000|2021-12-14 03:40:00|9232.4|9230|9234.9|9232.5|9235|9233.2|9231.1|9229.1|193
1639453500000|2021-12-14 03:45:00|9235|9232.6|9235.1|9232.7|9236|9234.3|9234.3|9232.4|173
1639453800000|2021-12-14 03:50:00|9235|9232.6|9236.4|9234|9237.4|9235.4|9234.6|9232.6|212
1639454100000|2021-12-14 03:55:00|9236.5|9234.1|9235.7|9233.3|9237|9235|9235.1|9233.2|120
1639454400000|2021-12-14 04:00:00|9235.8|9233.4|9234.4|9232|9235.9|9233.5|9233.6|9231.6|116
1639454700000|2021-12-14 04:05:00|9234.5|9232.1|9234.1|9232.6|9234.6|9232.6|9233.6|9231.6|81
1639455000000|2021-12-14 04:10:00|9234.3|9232.8|9234.9|9232.5|9235|9233.2|9234.2|9232.3|86
1639455300000|2021-12-14 04:15:00|9234.8|9232.4|9235.9|9233.5|9236.1|9234|9234.4|9232.4|89
1639455600000|2021-12-14 04:20:00|9235.5|9234|9236.5|9234.1|9236.7|9234.7|9235.3|9233.2|101
1639455900000|2021-12-14 04:25:00|9236|9234.5|9237|9234.6|9237.1|9234.8|9235.8|9233.9|81
1639456200000|2021-12-14 04:30:00|9236.6|9235.1|9235.6|9233.2|9237|9235.1|9235|9233.1|96
1639456500000|2021-12-14 04:35:00|9235.7|9233.3|9234.1|9231.7|9235.7|9233.6|9233.4|9231.6|147
1639456800000|2021-12-14 04:40:00|9234|9231.6|9235|9232.6|9235.1|9233.1|9233.4|9231.5|96
1639457100000|2021-12-14 04:45:00|9234.9|9232.5|9234.9|9232.5|9235.4|9233.3|9234.3|9232.4|98
1639457400000|2021-12-14 04:50:00|9234.4|9232.9|9233.6|9232.1|9234.9|9233|9233.5|9231.6|79
1639457700000|2021-12-14 04:55:00|9233.7|9232.2|9233.2|9230.8|9234.3|9232.3|9232.6|9230.7|109
1639458000000|2021-12-14 05:00:00|9233.1|9230.7|9233.3|9230.9|9233.9|9231.6|9232.6|9230.7|97
1639458300000|2021-12-14 05:05:00|9233.2|9230.8|9233.2|9230.8|9233.3|9231.4|9232.5|9230.6|84
1639458600000|2021-12-14 05:10:00|9233.1|9230.7|9233.2|9230.8|9233.7|9231.8|9232.7|9230.6|81
1639458900000|2021-12-14 05:15:00|9233.1|9230.7|9232.4|9230|9233.4|9231.4|9231.9|9230|89
1639459200000|2021-12-14 05:20:00|9232|9230.5|9232.8|9230.4|9233|9230.6|9231.8|9229.9|76
1639459500000|2021-12-14 05:25:00|9232.9|9230.5|9233.3|9230.9|9233.5|9231.5|9232.8|9230.5|78
1639459800000|2021-12-14 05:30:00|9233.4|9231|9233.3|9230.9|9233.5|9231.5|9232.8|9230.6|71
1639460100000|2021-12-14 05:35:00|9233.4|9231|9232|9229.6|9233.5|9231.5|9231.9|9229.5|85
1639460400000|2021-12-14 05:40:00|9231.9|9229.5|9232.5|9230.1|9232.6|9230.6|9231.5|9229.5|91
1639460700000|2021-12-14 05:45:00|9231.9|9230.4|9231.7|9229.3|9232.6|9230.6|9230.7|9228.9|119
1639461000000|2021-12-14 05:50:00|9231.6|9229.2|9231.4|9229|9231.8|9229.8|9230.9|9228.6|116
1639461300000|2021-12-14 05:55:00|9231.5|9229.1|9233.3|9230.9|9233.5|9231.1|9230.3|9228.3|191
1639461600000|2021-12-14 06:00:00|9233.2|9230.8|9231.9|9230.4|9233.6|9231.6|9231.9|9229.9|120
1639461900000|2021-12-14 06:05:00|9232.4|9230|9231.3|9228.9|9232.4|9230.1|9230.7|9228.6|91
1639462200000|2021-12-14 06:10:00|9230.8|9229.3|9230.4|9228|9231.5|9229.5|9228.4|9226.4|158
1639462500000|2021-12-14 06:15:00|9230.3|9227.9|9231.2|9228.8|9231.3|9228.9|9229.7|9227.7|77
1639462800000|2021-12-14 06:20:00|9231.3|9228.9|9230.5|9228.1|9231.7|9229.5|9230.2|9228|80
1639463100000|2021-12-14 06:25:00|9230.4|9228|9230.6|9229.1|9231.1|9229.1|9229.3|9227.2|167
1639463400000|2021-12-14 06:30:00|9231|9228.6|9231.4|9229|9231.9|9229.6|9230.6|9228.2|128
1639463700000|2021-12-14 06:35:00|9231.3|9228.9|9230.8|9228.4|9231.3|9229.1|9230.2|9228.2|69
1639464000000|2021-12-14 06:40:00|9230.7|9228.3|9231.2|9229.7|9231.7|9229.7|9230|9228.1|111
1639464300000|2021-12-14 06:45:00|9231.3|9229.8|9232.5|9230.1|9232.7|9230.3|9230.8|9228.9|157
1639464600000|2021-12-14 06:50:00|9232.6|9230.2|9233|9230.6|9233.8|9231.5|9232.4|9230.1|150
1639464900000|2021-12-14 06:55:00|9232.9|9230.5|9233.1|9230.7|9234.4|9232.2|9232.4|9230.5|121
1639465200000|2021-12-14 07:00:00|9233.3|9230.9|9234.3|9231.9|9234.3|9232.2|9232.3|9230.1|239
1639465500000|2021-12-14 07:05:00|9234.2|9231.8|9233.4|9231|9234.8|9232.8|9232.6|9230.7|253
1639465800000|2021-12-14 07:10:00|9233.5|9231.1|9233|9230.6|9234.9|9232.9|9232.5|9230.6|216
1639466100000|2021-12-14 07:15:00|9233.1|9230.7|9233.1|9230.7|9234.2|9232.1|9232.2|9230.2|188
1639466400000|2021-12-14 07:20:00|9233.2|9230.8|9233.7|9232.2|9234.3|9232.3|9230.1|9228.2|134
1639466700000|2021-12-14 07:25:00|9233.8|9232.3|9235.6|9233.2|9236.6|9234.2|9233.7|9231.8|218
1639467000000|2021-12-14 07:30:00|9235.5|9233.1|9234.5|9233|9236|9234.2|9234.3|9232.5|218
1639467300000|2021-12-14 07:35:00|9234.6|9233.1|9236.9|9235.4|9237.7|9235.8|9233.6|9231.7|220
1639467600000|2021-12-14 07:40:00|9237|9235.5|9236.6|9234.2|9237.6|9235.7|9235.9|9234.1|281
1639467900000|2021-12-14 07:45:00|9236.7|9234.3|9235.8|9233.4|9238.6|9236.2|9235|9233.2|313
1639468200000|2021-12-14 07:50:00|9235.9|9233.5|9235.1|9232.7|9235.9|9234|9234|9232.1|232
1639468500000|2021-12-14 07:55:00|9235.6|9233.2|9234.6|9233.1|9235.6|9233.5|9233.7|9231.5|234
1639468800000|2021-12-14 08:00:00|9235|9232.6|9237.6|9235.2|9238.6|9236.7|9234.4|9232.5|401
1639469100000|2021-12-14 08:05:00|9237.7|9235.3|9235.8|9233.4|9238.5|9236.3|9235.3|9233.3|249
1639469400000|2021-12-14 08:10:00|9236|9233.6|9234.2|9231.8|9236.3|9234.3|9232.7|9230.8|361
1639469700000|2021-12-14 08:15:00|9234.4|9232|9226.5|9224.1|9234.4|9232.4|9226|9224|375
1639470000000|2021-12-14 08:20:00|9226.3|9223.9|9224|9221.6|9227.4|9225|9222.3|9219.9|369
1639470300000|2021-12-14 08:25:00|9224.1|9221.7|9228.5|9226.1|9228.5|9226.1|9224|9221.6|386
1639470600000|2021-12-14 08:30:00|9228.7|9226.3|9225.5|9223.1|9231.1|9228.7|9225.4|9223|335
1639470900000|2021-12-14 08:35:00|9225.4|9223|9222.4|9220|9225.6|9223.2|9221.8|9219.5|289
1639471200000|2021-12-14 08:40:00|9222.3|9219.9|9219.3|9216.9|9222.4|9220|9218.8|9216.4|254
1639471500000|2021-12-14 08:45:00|9219.4|9217|9223.3|9220.9|9224.1|9221.7|9218.4|9216.2|309
1639471800000|2021-12-14 08:50:00|9223.2|9220.8|9223.3|9220.9|9224.1|9221.7|9220.8|9218.7|315
1639472100000|2021-12-14 08:55:00|9223.2|9220.8|9210.1|9207.7|9223.5|9221.1|9209.9|9207.5|548
1639472400000|2021-12-14 09:00:00|9210.3|9207.9|9220.1|9218.6|9220.7|9218.6|9210.1|9207.7|490
1639472700000|2021-12-14 09:05:00|9220.7|9218.3|9222.7|9220.3|9223|9220.9|9217.7|9215.7|391
1639473000000|2021-12-14 09:10:00|9222.6|9220.2|9219.7|9217.3|9225.9|9223.4|9218.4|9216.5|479
1639473300000|2021-12-14 09:15:00|9219.8|9217.4|9220.8|9218.4|9222.7|9220.6|9218.6|9216.5|466
1639473600000|2021-12-14 09:20:00|9220.9|9218.5|9218.8|9216.4|9221.6|9219.6|9218.4|9216.1|283
1639473900000|2021-12-14 09:25:00|9218.6|9216.2|9213.7|9211.3|9219.5|9217.5|9213.4|9211|412
1639474200000|2021-12-14 09:30:00|9213.8|9211.4|9213.9|9211.5|9214.1|9212|9210.2|9208.6|354
1639474500000|2021-12-14 09:35:00|9213.8|9211.4|9210.1|9207.7|9213.9|9211.5|9208.6|9206.7|485
1639474800000|2021-12-14 09:40:00|9209.3|9207.8|9210.6|9208.2|9214.2|9211.8|9208.7|9206.9|363
1639475100000|2021-12-14 09:45:00|9211|9208.6|9212.3|9209.9|9214.1|9212.1|9209.9|9207.9|374
1639475400000|2021-12-14 09:50:00|9212.2|9209.8|9209.6|9207.2|9212.4|9210.5|9208.6|9206.8|233
1639475700000|2021-12-14 09:55:00|9209.7|9207.3|9206.8|9205.3|9209.7|9207.7|9204.3|9202.3|447
1639476000000|2021-12-14 10:00:00|9207.2|9204.8|9205.4|9203|9207.3|9205.4|9203.3|9201.3|270
1639476300000|2021-12-14 10:05:00|9205.5|9203.1|9198.9|9197.4|9205.5|9203.5|9198.6|9196.8|445
1639476600000|2021-12-14 10:10:00|9198.8|9197.3|9197.1|9195.6|9199.7|9197.7|9196.2|9194.1|594
1639476900000|2021-12-14 10:15:00|9197.2|9195.7|9197.3|9194.9|9200.4|9198.5|9196.4|9194.7|498
1639477200000|2021-12-14 10:20:00|9197.4|9195|9196.1|9194.6|9198.7|9197.2|9195.8|9194.3|289
1639477500000|2021-12-14 10:25:00|9196.2|9194.7|9197.9|9196.4|9198.8|9197.2|9195.9|9194.4|292
1639477800000|2021-12-14 10:30:00|9197.8|9196.3|9197.4|9195.9|9198.3|9196.6|9196.4|9194.5|448
1639478100000|2021-12-14 10:35:00|9197.5|9196|9198.3|9195.9|9198.8|9196.9|9195.9|9193.9|370
1639478400000|2021-12-14 10:40:00|9198.2|9195.8|9197.8|9195.4|9198.7|9196.6|9196.6|9194.9|338
1639478700000|2021-12-14 10:45:00|9197.7|9195.3|9198|9195.6|9198.3|9196.3|9196.5|9194.5|340
1639479000000|2021-12-14 10:50:00|9197.9|9195.5|9194.9|9193.4|9197.9|9196.1|9194.3|9192.5|400
1639479300000|2021-12-14 10:55:00|9194.7|9193.2|9196.5|9194.1|9196.6|9194.8|9193.4|9191.9|389
1639479600000|2021-12-14 11:00:00|9196.4|9194|9196.5|9194.1|9196.8|9195|9194.7|9193.1|364
1639479900000|2021-12-14 11:05:00|9196.6|9194.2|9196.1|9194.6|9196.9|9194.9|9195.2|9193.4|271
1639480200000|2021-12-14 11:10:00|9196.2|9194.7|9195.5|9194|9196.6|9194.8|9194.7|9193|250
1639480500000|2021-12-14 11:15:00|9195.8|9193.4|9193.1|9190.7|9196.8|9194.8|9192.1|9190.3|340
1639480800000|2021-12-14 11:20:00|9193|9190.6|9192.3|9190.8|9194.5|9192.9|9191.8|9190.1|305
1639481100000|2021-12-14 11:25:00|9192.2|9190.7|9190|9187.6|9193.6|9191.5|9189.3|9187.4|363
1639481400000|2021-12-14 11:30:00|9190.1|9187.7|9193|9190.6|9195.1|9193.1|9189.9|9187.7|349
1639481700000|2021-12-14 11:35:00|9193.1|9190.7|9191.6|9190.1|9194.3|9192.6|9191.5|9189.5|350
1639482000000|2021-12-14 11:40:00|9192.1|9189.7|9191.3|9188.9|9192.8|9190.9|9190.1|9188.2|394
1639482300000|2021-12-14 11:45:00|9191.4|9189|9191.3|9189.8|9192.4|9190.3|9190.1|9187.8|442
1639482600000|2021-12-14 11:50:00|9191.4|9189.9|9193.1|9191.6|9193.9|9191.9|9191|9189|354
1639482900000|2021-12-14 11:55:00|9193.2|9191.7|9196.1|9193.7|9196.2|9194.1|9191.7|9189.7|521
1639483200000|2021-12-14 12:00:00|9196|9193.6|9193.2|9190.8|9197.6|9195.8|9192.9|9190.6|443
1639483500000|2021-12-14 12:05:00|9193.3|9190.9|9197.2|9194.8|9197.7|9195.7|9192.4|9190.4|307
1639483800000|2021-12-14 12:10:00|9196.8|9195.3|9197.2|9195.7|9198.7|9196.3|9195.8|9194.2|384
1639484100000|2021-12-14 12:15:00|9197.3|9195.8|9202.5|9200.1|9202.6|9200.7|9197.3|9195.6|388
1639484400000|2021-12-14 12:20:00|9202.1|9200.6|9200.5|9199|9204.6|9202.8|9200.4|9198.3|378
1639484700000|2021-12-14 12:25:00|9200.6|9199.1|9202.8|9201.3|9204.3|9202.7|9199.9|9197.8|558
1639485000000|2021-12-14 12:30:00|9202.6|9201.1|9200|9197.6|9203|9201.2|9198.8|9196.8|643
1639485300000|2021-12-14 12:35:00|9200.1|9197.7|9198.4|9196.9|9200.5|9198.1|9198.2|9196.1|621
1639485600000|2021-12-14 12:40:00|9198.8|9196.4|9194.4|9192|9199.5|9197.6|9194.4|9192|690
1639485900000|2021-12-14 12:45:00|9193.9|9192.4|9196|9194.5|9197.6|9195.9|9193.4|9191.6|522
1639486200000|2021-12-14 12:50:00|9196.3|9194.8|9198.9|9197.4|9199.8|9197.8|9195.8|9194|507
1639486500000|2021-12-14 12:55:00|9198.8|9197.3|9199.2|9197.7|9200.1|9198.3|9196.8|9194.8|697
1639486800000|2021-12-14 13:00:00|9198.9|9197.4|9200.2|9197.8|9200.8|9198.8|9197|9195.1|443
1639487100000|2021-12-14 13:05:00|9200.4|9198|9200.2|9197.8|9201|9198.9|9198.5|9196.5|410
1639487400000|2021-12-14 13:10:00|9199.8|9198.3|9199.4|9197.9|9200.5|9198.5|9198.6|9196.8|346
1639487700000|2021-12-14 13:15:00|9199.7|9198.2|9199.1|9197.6|9200.6|9198.6|9197.3|9195.4|355
1639488000000|2021-12-14 13:20:00|9199.2|9197.7|9202.7|9201.2|9204.8|9203.1|9198.8|9197.3|411
1639488300000|2021-12-14 13:25:00|9202.6|9201.1|9201.3|9198.5|9204.9|9203.2|9199.2|9196.5|439
1639488600000|2021-12-14 13:30:00|9201.2|9197.7|9196.8|9195.3|9203.3|9200.9|9196.1|9194.6|666
1639488900000|2021-12-14 13:35:00|9196.7|9195.2|9201.4|9199.9|9202.7|9200.9|9194.1|9192.5|681
1639489200000|2021-12-14 13:40:00|9201.5|9200|9199.3|9196.9|9203.2|9201.4|9198.7|9196.7|489
1639489500000|2021-12-14 13:45:00|9199.4|9197|9196.3|9194.8|9199.9|9197.5|9196|9194.3|590
1639489800000|2021-12-14 13:50:00|9196.2|9194.7|9197.5|9195.1|9198.3|9196.3|9195.9|9194|641
1639490100000|2021-12-14 13:55:00|9197.6|9195.2|9196.1|9194.6|9199.1|9197.2|9196|9194|578
1639490400000|2021-12-14 14:00:00|9196|9194.5|9199.1|9196.7|9200.2|9198.7|9195.7|9193.7|741
1639490700000|2021-12-14 14:05:00|9199|9196.6|9202.3|9200.8|9203.3|9201.4|9198.2|9196.4|687
1639491000000|2021-12-14 14:10:00|9202.2|9200.7|9201.5|9200|9203.5|9201.9|9199.4|9197.7|676
1639491300000|2021-12-14 14:15:00|9201.4|9199.9|9202.7|9200.3|9203.1|9201.1|9200.5|9198.6|570
1639491600000|2021-12-14 14:20:00|9202.8|9200.4|9202.9|9200.5|9205.1|9203.1|9200.7|9198.9|391
1639491900000|2021-12-14 14:25:00|9202.8|9200.4|9206.7|9204.3|9207.2|9204.9|9202.7|9200.4|379
1639492200000|2021-12-14 14:30:00|9206.8|9204.4|9208.6|9207.1|9210.2|9208.3|9206|9204.2|604
1639492500000|2021-12-14 14:35:00|9208.7|9207.2|9211|9209.5|9211.9|9210|9208|9206|546
1639492800000|2021-12-14 14:40:00|9211.1|9209.6|9211.9|9209.5|9212.5|9210.8|9210.2|9208.5|547
1639493100000|2021-12-14 14:45:00|9212.1|9210.6|9210.3|9208.8|9214.9|9213|9209.2|9207.5|532
1639493400000|2021-12-14 14:50:00|9210.4|9208.9|9209.7|9208.2|9212.8|9210.5|9208.6|9206.6|501
1639493700000|2021-12-14 14:55:00|9209.6|9208.1|9211.8|9209.4|9213.3|9211.3|9207.1|9205|724
1639494000000|2021-12-14 15:00:00|9211.7|9209.3|9209.4|9207.9|9213.8|9211.6|9208.4|9206.4|760
1639494300000|2021-12-14 15:05:00|9209.5|9208|9209.2|9206.8|9212.2|9210.3|9207|9205|521
1639494600000|2021-12-14 15:10:00|9209.3|9206.9|9214.6|9212.2|9214.7|9213|9208.5|9206.1|519
1639494900000|2021-12-14 15:15:00|9214.7|9212.3|9217.3|9214.9|9217.7|9215.7|9214|9212.1|413
1639495200000|2021-12-14 15:20:00|9217.2|9214.8|9222.6|9221.1|9223.7|9221.6|9216.8|9214.7|488
1639495500000|2021-12-14 15:25:00|9223.1|9220.7|9223.8|9222.3|9224.4|9222.5|9221.9|9219.9|390
1639495800000|2021-12-14 15:30:00|9223.9|9222.4|9229.4|9227|9230.4|9228.4|9223.3|9221.3|468
1639496100000|2021-12-14 15:35:00|9229.5|9227.1|9231.6|9229.2|9232|9230.1|9229.2|9226.8|465
1639496400000|2021-12-14 15:40:00|9231.5|9229.1|9235.5|9233.1|9236.3|9234.4|9231|9229|566
1639496700000|2021-12-14 15:45:00|9235.4|9233|9235.1|9232.7|9237.3|9235|9234.4|9232.4|452
1639497000000|2021-12-14 15:50:00|9235.2|9232.8|9236.3|9234.8|9238.4|9236.5|9234.6|9232.5|532
1639497300000|2021-12-14 15:55:00|9236.2|9234.7|9241.2|9238.8|9242|9240.1|9236.2|9234.3|680
1639497600000|2021-12-14 16:00:00|9241.3|9238.9|9239|9237.5|9241.6|9239.7|9238.3|9236.8|636
1639497900000|2021-12-14 16:05:00|9238.8|9237.3|9239.1|9237.6|9240.3|9238.5|9237.8|9236|521
1639498200000|2021-12-14 16:10:00|9239.2|9237.7|9238.2|9236.7|9240.9|9238.9|9237.1|9235.6|518
1639498500000|2021-12-14 16:15:00|9238.3|9236.8|9238.3|9236.8|9240.2|9238.5|9237.5|9235.8|414
1639498800000|2021-12-14 16:20:00|9238.2|9236.7|9239.8|9237.4|9240.1|9238.6|9237.7|9236.2|370
1639499100000|2021-12-14 16:25:00|9239.7|9237.3|9238.9|9237.4|9241.6|9239.8|9238|9236.1|440
1639499400000|2021-12-14 16:30:00|9239|9237.5|9243.2|9240.8|9245.2|9243.4|9237.3|9235.4|518
1639499700000|2021-12-14 16:35:00|9243.1|9240.7|9237.3|9235.8|9243.2|9241|9237.1|9235.2|307
1639500000000|2021-12-14 16:40:00|9237.2|9235.7|9236.5|9235|9238.3|9236.5|9235.6|9233.4|363
1639500300000|2021-12-14 16:45:00|9236.4|9234.9|9238.2|9235.8|9240|9238.1|9236.3|9234.4|369
1639500600000|2021-12-14 16:50:00|9238.4|9236|9239.2|9236.8|9239.7|9237.7|9238.2|9235.9|253
1639500900000|2021-12-14 16:55:00|9239.3|9236.9|9238.7|9236.3|9239.7|9238|9237.7|9235.7|394
1639501200000|2021-12-14 17:00:00|9238.6|9236.2|9236.9|9235.4|9239.5|9237.5|9236.2|9234.1|401
1639501500000|2021-12-14 17:05:00|9236.8|9235.3|9233.8|9232.3|9237.1|9235.6|9233.7|9231.8|334
1639501800000|2021-12-14 17:10:00|9233.9|9232.4|9235.8|9233.4|9236.1|9234.6|9233.4|9231.6|282
1639502100000|2021-12-14 17:15:00|9235.9|9233.5|9233.9|9232.4|9236.2|9234.3|9233.5|9231.6|340
1639502400000|2021-12-14 17:20:00|9234.4|9232|9236.8|9234.4|9236.9|9235|9233.3|9231.4|317
1639502700000|2021-12-14 17:25:00|9236.7|9234.3|9235.2|9232.8|9236.8|9234.9|9234.3|9232.2|383
1639503000000|2021-12-14 17:30:00|9235.3|9232.9|9233|9231.5|9235.4|9233.4|9232.2|9230.3|262
1639503300000|2021-12-14 17:35:00|9233.1|9231.6|9228|9225.6|9233.1|9231.6|9227.5|9225.3|354
1639503600000|2021-12-14 17:40:00|9228.1|9225.7|9226.1|9224.6|9229.9|9228.3|9225.9|9224.1|381
1639503900000|2021-12-14 17:45:00|9226|9224.5|9228.9|9226.5|9228.9|9227|9225.8|9223.9|183
1639504200000|2021-12-14 17:50:00|9229|9226.6|9230.4|9228.9|9231.3|9229.2|9228.6|9226.6|223
1639504500000|2021-12-14 17:55:00|9230.6|9229.1|9229.9|9227.5|9231.1|9229.2|9228.8|9227.3|201
1639504800000|2021-12-14 18:00:00|9230|9227.6|9231.7|9229.3|9231.8|9229.9|9229.8|9227.5|271
1639505100000|2021-12-14 18:05:00|9231.6|9229.2|9230.6|9229.1|9232.3|9230.4|9230.3|9228.4|187
1639505400000|2021-12-14 18:10:00|9230.5|9229|9229.4|9227.9|9231.3|9229.3|9228.8|9226.9|204
1639505700000|2021-12-14 18:15:00|9229.3|9227.8|9230|9227.6|9230.2|9228.3|9228.5|9226.5|185
1639506000000|2021-12-14 18:20:00|9230.1|9227.7|9232|9229.6|9232.6|9230.3|9229.9|9227.6|252
1639506300000|2021-12-14 18:25:00|9232.1|9229.7|9235.2|9232.8|9235.3|9233.5|9231.4|9229.1|312
1639506600000|2021-12-14 18:30:00|9235.1|9232.7|9231.3|9228.9|9235.3|9232.9|9231.1|9228.9|167
1639506900000|2021-12-14 18:35:00|9231.4|9229|9232.5|9230.1|9232.6|9230.7|9229.7|9227.9|213
1639507200000|2021-12-14 18:40:00|9232.6|9230.2|9233.5|9231.1|9233.7|9231.8|9232|9230.1|203
1639507500000|2021-12-14 18:45:00|9233.6|9231.2|9235.8|9233.4|9235.9|9234|9232.9|9231|254
1639507800000|2021-12-14 18:50:00|9235.9|9233.5|9237.7|9235.3|9237.9|9235.8|9235.5|9233.4|273
1639508100000|2021-12-14 18:55:00|9237.3|9235.8|9237.3|9235.8|9238.1|9236.3|9237.2|9235.2|190
1639508400000|2021-12-14 19:00:00|9237.7|9235.3|9238.6|9237.1|9239.3|9237.1|9236.4|9234.4|175
1639508700000|2021-12-14 19:05:00|9238.5|9237|9240.6|9238.2|9240.8|9238.5|9238.3|9236.5|263
1639509000000|2021-12-14 19:10:00|9240.5|9238.1|9239.7|9237.3|9241|9238.6|9239.3|9237.1|267
1639509300000|2021-12-14 19:15:00|9239.6|9237.2|9238.8|9236.4|9239.9|9237.9|9237.3|9235.3|252
1639509600000|2021-12-14 19:20:00|9238.5|9237|9240.8|9238.4|9240.8|9238.8|9238.1|9235.7|229
1639509900000|2021-12-14 19:25:00|9240.7|9238.3|9239.4|9237|9241.5|9239.5|9238.8|9236.8|157
1639510200000|2021-12-14 19:30:00|9238.9|9237.4|9242.8|9240.4|9242.9|9240.5|9238.7|9236.5|223
1639510500000|2021-12-14 19:35:00|9242.9|9240.5|9242.5|9240.1|9243.5|9241.5|9241.4|9239.6|216
1639510800000|2021-12-14 19:40:00|9242.6|9240.2|9240.1|9237.7|9242.8|9240.4|9239.6|9237.7|205
1639511100000|2021-12-14 19:45:00|9240.2|9237.8|9241.1|9238.7|9241.6|9239.5|9238.8|9236.7|245
1639511400000|2021-12-14 19:50:00|9241.2|9238.8|9241.2|9238.8|9241.9|9239.5|9240.6|9238.4|244
1639511700000|2021-12-14 19:55:00|9241.1|9238.7|9243.8|9241.4|9244.5|9242.2|9240.8|9238.6|452
1639512000000|2021-12-14 20:00:00|9243.7|9241.3|9243.5|9241.1|9245.5|9243.2|9242.8|9241|296
1639512300000|2021-12-14 20:05:00|9243.4|9241|9241|9238.6|9243.6|9241.2|9240.5|9238.4|243
1639512600000|2021-12-14 20:10:00|9241.1|9238.7|9241.2|9238.8|9242.1|9239.7|9240.4|9238.4|191
1639512900000|2021-12-14 20:15:00|9241.1|9238.7|9242.8|9240.4|9243.2|9241.1|9240.7|9238.6|186
1639513200000|2021-12-14 20:20:00|9242.7|9240.3|9242.9|9240.5|9243.1|9240.7|9241.5|9239.4|226
1639513500000|2021-12-14 20:25:00|9243|9240.6|9243.6|9241.2|9243.9|9241.6|9241.4|9239.4|199
1639513800000|2021-12-14 20:30:00|9243.7|9241.3|9243.6|9241.2|9243.7|9241.7|9242.2|9240.1|242
1639514100000|2021-12-14 20:35:00|9243.7|9241.3|9242.4|9240.9|9243.8|9241.9|9242.3|9240.3|171
1639514400000|2021-12-14 20:40:00|9242.6|9241.1|9242.2|9240.7|9243.1|9241.1|9242.1|9240|156
1639514700000|2021-12-14 20:45:00|9242.5|9240.1|9242.3|9240.8|9243|9240.9|9242.1|9240|125
1639515000000|2021-12-14 20:50:00|9242.2|9240.7|9243.9|9242.4|9244.4|9242.4|9241.5|9239.5|157
1639515300000|2021-12-14 20:55:00|9244|9242.5|9245.4|9243|9246.3|9243.9|9243.5|9241.1|263
1639515600000|2021-12-14 21:00:00|9245.6|9243.2|9243.5|9241.1|9245.6|9243.7|9242.9|9240.5|131
1639515900000|2021-12-14 21:05:00|9243.4|9241|9242.4|9240.9|9243.9|9241.7|9242.2|9240.2|111
1639516200000|2021-12-14 21:10:00|9242.3|9240.8|9242.5|9241|9243.1|9241.2|9242.3|9240.3|75
1639516500000|2021-12-14 21:15:00|9242.6|9241.1|9242.9|9240.5|9243.1|9241.2|9242.4|9240.4|59
1639516800000|2021-12-14 21:20:00|9243|9240.6|9243.1|9241.6|9243.7|9241.7|9242.4|9240.5|95
1639517100000|2021-12-14 21:25:00|9243.5|9241.1|9245.1|9242.7|9245.3|9242.9|9243|9240.9|113
1639517400000|2021-12-14 21:30:00|9245|9242.6|9243.7|9241.3|9245.1|9242.7|9242.9|9240.9|154
1639517700000|2021-12-14 21:35:00|9243.8|9241.4|9243.6|9241.2|9243.8|9241.6|9243|9240.9|103
1639518000000|2021-12-14 21:40:00|9243.7|9241.3|9243.9|9241.5|9244|9241.6|9243|9240.9|105
1639518300000|2021-12-14 21:45:00|9243.8|9241.4|9244|9241.6|9244.1|9241.7|9242.6|9240.4|131
1639518600000|2021-12-14 21:50:00|9243.9|9241.5|9243.2|9240.8|9244.2|9241.8|9242.8|9240.4|83
1639518900000|2021-12-14 21:55:00|9243.5|9241.1|9245.2|9233.1|9245.2|9241.1|9242.7|9233.1|214
1639519200000|2021-12-14 22:00:00|9244.6|9232.8|9241.9|9226.9|9245.9|9236.7|9241.9|9226.9|40
1639519500000|2021-12-14 22:05:00|9241.6|9226.6|9244.4|9229.4|9244.6|9229.6|9240|9225|71
1639519800000|2021-12-14 22:10:00|9241.2|9226.2|9242.8|9227.8|9247.1|9232.1|9238.8|9223.8|183
1639520100000|2021-12-14 22:15:00|9243|9228|9243.5|9230.9|9247.1|9232.1|9238.8|9223.8|163
1639520400000|2021-12-14 22:20:00|9243.6|9230.8|9243.6|9228.6|9248.4|9233.4|9238.8|9223.8|148
1639520700000|2021-12-14 22:25:00|9243.7|9228.7|9242.8|9227.8|9247.1|9232.1|9238.6|9223.6|270
1639521000000|2021-12-14 22:30:00|9242.9|9227.9|9246|9231|9246.9|9231.9|9241.4|9226.4|761
1639521300000|2021-12-14 22:35:00|9245.9|9230.9|9246.3|9231.3|9246.9|9231.9|9242.1|9227.1|720
1639521600000|2021-12-14 22:40:00|9246.2|9231.2|9246.2|9231.2|9247.6|9232.6|9242.9|9227.9|604
1639521900000|2021-12-14 22:45:00|9246.5|9231.5|9246.7|9231.7|9249.5|9235.2|9243.6|9229|385
1639522200000|2021-12-14 22:50:00|9246.9|9231.9|9244.8|9229.8|9248.6|9236.4|9242.5|9229.5|404
1639522500000|2021-12-14 22:55:00|9244.9|9229.9|9246|9231|9250.6|9235.6|9243.2|9228.2|298
1639522800000|2021-12-14 23:00:00|9245|9232.4|9242.8|9240.1|9248.5|9240.3|9241.9|9232.3|385
1639523100000|2021-12-14 23:05:00|9242.9|9240|9243.3|9240.9|9243.8|9241.1|9242.6|9239.9|173
1639523400000|2021-12-14 23:10:00|9243.4|9241|9243.3|9240.9|9243.6|9241.2|9243.1|9240.7|108
1639523700000|2021-12-14 23:15:00|9243.4|9241|9243.8|9241.4|9243.8|9241.4|9242.6|9240.7|106
1639524000000|2021-12-14 23:20:00|9243.6|9241.2|9244|9241.6|9244.1|9242.1|9243.1|9241.1|97
1639524300000|2021-12-14 23:25:00|9243.9|9241.5|9243.9|9241.5|9244.1|9242|9243.4|9241.3|65
1639524600000|2021-12-14 23:30:00|9243.8|9241.4|9243.7|9241.3|9244.1|9241.7|9242.3|9239.9|130
1639524900000|2021-12-14 23:35:00|9243.6|9241.2|9243.2|9240.8|9243.7|9241.3|9243|9240.6|90
1639525200000|2021-12-14 23:40:00|9243.3|9240.9|9243.2|9240.8|9243.3|9241.4|9242.6|9240.6|72
1639525500000|2021-12-14 23:45:00|9243.3|9240.9|9243.2|9240.8|9243.4|9241.4|9242.7|9240.6|61
1639525800000|2021-12-14 23:50:00|9243.3|9240.9|9243.3|9240.9|9243.4|9241.3|9242.6|9240.6|105
1639526100000|2021-12-14 23:55:00|9243.2|9240.8|9243|9240.6|9243.6|9241.4|9242.4|9240.5|123
1639526400000|2021-12-15 00:00:00|9243.1|9240.7|9243.8|9241.4|9243.9|9242|9242.8|9240.7|191
1639526700000|2021-12-15 00:05:00|9243.7|9241.3|9243.4|9241|9244|9242|9242.6|9240.3|118
1639527000000|2021-12-15 00:10:00|9243.3|9240.9|9243.4|9241|9243.5|9241.5|9242.8|9240.7|77
1639527300000|2021-12-15 00:15:00|9243.3|9240.9|9243.5|9241.1|9243.6|9241.2|9243.1|9240.7|76
1639527600000|2021-12-15 00:20:00|9243.4|9241|9243.3|9240.9|9243.5|9241.5|9242.4|9240.5|54
1639527900000|2021-12-15 00:25:00|9243.4|9241|9242.4|9240|9243.6|9241.7|9241.7|9239.3|100
1639528200000|2021-12-15 00:30:00|9242|9240.5|9242.5|9240.1|9242.6|9240.7|9241.9|9239.7|124
1639528500000|2021-12-15 00:35:00|9242.4|9240|9241.4|9239|9242.6|9240.5|9240.8|9238.8|129
1639528800000|2021-12-15 00:40:00|9241.5|9239.1|9239.3|9237.8|9241.5|9239.2|9239|9237.1|182
1639529100000|2021-12-15 00:45:00|9239.6|9237.2|9238.4|9236.9|9239.9|9237.9|9238.4|9236.1|138
1639529400000|2021-12-15 00:50:00|9238.9|9236.5|9238.1|9235.7|9239.1|9237|9237.2|9234.8|187
1639529700000|2021-12-15 00:55:00|9238|9235.6|9238.1|9235.7|9238.2|9236.2|9237.3|9235.3|106
1639530000000|2021-12-15 01:00:00|9238|9235.6|9236.8|9235.3|9238|9236|9236.2|9234|171
1639530300000|2021-12-15 01:05:00|9237.3|9234.9|9234.7|9233.2|9237.7|9235.6|9234.6|9232.7|135
1639530600000|2021-12-15 01:10:00|9235.1|9232.7|9236.7|9234.3|9237.4|9235.5|9235|9232.7|140
1639530900000|2021-12-15 01:15:00|9236.6|9234.2|9237.3|9234.9|9237.7|9235.6|9236.6|9234.2|136
1639531200000|2021-12-15 01:20:00|9237.4|9235|9237.7|9235.3|9237.8|9235.8|9236.9|9234.7|106
1639531500000|2021-12-15 01:25:00|9237.6|9235.2|9237.2|9234.8|9237.8|9235.8|9236.2|9234.3|162
1639531800000|2021-12-15 01:30:00|9237.5|9235.1|9237.6|9236.1|9238.3|9236.4|9236.7|9234.7|133
1639532100000|2021-12-15 01:35:00|9238|9235.6|9238.6|9236.2|9239.4|9237.5|9237.6|9235.6|153
1639532400000|2021-12-15 01:40:00|9238.2|9236.7|9236.1|9233.7|9238.8|9236.9|9235.8|9233.7|130
1639532700000|2021-12-15 01:45:00|9236|9233.6|9236.1|9233.7|9236.4|9234.6|9235.1|9232.9|124
1639533000000|2021-12-15 01:50:00|9236.2|9233.8|9236.4|9234.9|9238.1|9236.2|9235.5|9233.8|171
1639533300000|2021-12-15 01:55:00|9236.1|9234.6|9238|9235.6|9238.4|9236|9236.1|9234.3|231
1639533600000|2021-12-15 02:00:00|9237.9|9235.5|9238.1|9236.6|9238.9|9236.7|9236.7|9234.9|229
1639533900000|2021-12-15 02:05:00|9238|9236.5|9239.5|9238|9240.6|9238.5|9237.6|9235.6|208
1639534200000|2021-12-15 02:10:00|9239.6|9238.1|9241.5|9239.1|9241.8|9239.7|9239.3|9237.4|183
1639534500000|2021-12-15 02:15:00|9241.6|9239.2|9240.7|9238.3|9241.6|9239.6|9239.6|9237.8|140
1639534800000|2021-12-15 02:20:00|9240.8|9238.4|9240.2|9237.8|9241.1|9239.3|9239.6|9237.7|124
1639535100000|2021-12-15 02:25:00|9240.1|9237.7|9240.2|9238.7|9240.9|9239|9239.6|9237.6|127
1639535400000|2021-12-15 02:30:00|9240.6|9238.2|9237.3|9234.9|9240.7|9238.8|9235.5|9233.7|270
1639535700000|2021-12-15 02:35:00|9236.7|9235.2|9237.4|9235|9237.8|9236|9236.7|9234.6|160
1639536000000|2021-12-15 02:40:00|9237.5|9235.1|9237.4|9235.9|9237.9|9236|9236.7|9234.8|124
1639536300000|2021-12-15 02:45:00|9237.5|9236|9235.7|9234.2|9238.4|9236.3|9235.7|9234.1|83
1639536600000|2021-12-15 02:50:00|9235.8|9234.3|9237.9|9235.5|9239|9236.6|9235.1|9233.3|149
1639536900000|2021-12-15 02:55:00|9238|9235.6|9240.5|9238.1|9241.1|9238.9|9237.7|9235.5|139
1639537200000|2021-12-15 03:00:00|9240.4|9238|9241.8|9239.4|9241.9|9239.9|9239.1|9236.8|140
1639537500000|2021-12-15 03:05:00|9241.7|9239.3|9241.9|9239.5|9241.9|9239.9|9241.1|9239.1|107
1639537800000|2021-12-15 03:10:00|9241.8|9239.4|9242.1|9240.6|9243.4|9241.4|9241.4|9239.4|146
1639538100000|2021-12-15 03:15:00|9242|9240.5|9242.9|9241.4|9243.7|9241.6|9241.9|9240.4|163
1639538400000|2021-12-15 03:20:00|9242.8|9241.3|9243.9|9242.4|9244.6|9242.5|9242.7|9240.7|85
1639538700000|2021-12-15 03:25:00|9243.8|9242.3|9244.2|9241.8|9244.6|9242.8|9243.6|9241.8|98
1639539000000|2021-12-15 03:30:00|9244.1|9241.7|9242.9|9241.4|9244.2|9242.2|9242.8|9240.9|91
1639539300000|2021-12-15 03:35:00|9243|9241.5|9243.7|9241.3|9243.9|9241.9|9242.8|9241|86
1639539600000|2021-12-15 03:40:00|9243.8|9241.4|9242.9|9241.4|9243.8|9241.5|9242.1|9240.5|96
1639539900000|2021-12-15 03:45:00|9242.7|9241.2|9243.6|9241.2|9244.2|9242|9242.6|9240.6|120
1639540200000|2021-12-15 03:50:00|9243.5|9241.1|9243.1|9241.6|9243.9|9242|9242.7|9240.7|128
1639540500000|2021-12-15 03:55:00|9243|9241.5|9244.4|9242|9244.8|9242.4|9242.9|9241|97
1639540800000|2021-12-15 04:00:00|9244.3|9241.9|9243|9240.6|9244.4|9242.3|9242.7|9240.6|127
1639541100000|2021-12-15 04:05:00|9242.5|9241|9242.8|9241.3|9243.5|9241.6|9242.3|9240.2|142
1639541400000|2021-12-15 04:10:00|9243.2|9240.8|9243.6|9241.2|9243.8|9241.5|9242.1|9240.1|122
1639541700000|2021-12-15 04:15:00|9243.5|9241.1|9242.3|9239.9|9243.5|9241.2|9241.5|9239.5|114
1639542000000|2021-12-15 04:20:00|9242.2|9239.8|9242|9239.6|9242.3|9240.3|9240.9|9238.5|111
1639542300000|2021-12-15 04:25:00|9242.2|9239.8|9241.9|9239.5|9242.2|9240|9240.8|9238.8|158
1639542600000|2021-12-15 04:30:00|9241.8|9239.4|9243.3|9240.9|9243.6|9241.2|9241.3|9239.1|143
1639542900000|2021-12-15 04:35:00|9242.8|9241.3|9242.4|9240.9|9243.4|9241.4|9242|9240|142
1639543200000|2021-12-15 04:40:00|9242.5|9241|9243.3|9240.9|9243.7|9241.6|9242.1|9240.1|136
1639543500000|2021-12-15 04:45:00|9243.4|9241|9242.9|9241.4|9243.6|9241.7|9242.2|9240.6|110
1639543800000|2021-12-15 04:50:00|9242.8|9241.3|9242.7|9241.2|9243.5|9241.5|9242.5|9240.6|93
1639544100000|2021-12-15 04:55:00|9242.8|9241.3|9243.5|9242|9244|9242|9242.6|9240.7|70
1639544400000|2021-12-15 05:00:00|9243.4|9241.9|9241.1|9238.7|9243.8|9241.9|9240.9|9238.6|165
1639544700000|2021-12-15 05:05:00|9240.7|9239.2|9240.7|9238.3|9241.5|9239.3|9240|9238|158
1639545000000|2021-12-15 05:10:00|9240.8|9238.4|9240.8|9238.4|9241.5|9239.6|9240.1|9238.1|200
1639545300000|2021-12-15 05:15:00|9240.7|9238.3|9241.8|9239.4|9241.8|9239.9|9240.2|9238.2|152
1639545600000|2021-12-15 05:20:00|9241.7|9239.3|9240.5|9238.1|9241.8|9239.9|9240.3|9237.9|98
1639545900000|2021-12-15 05:25:00|9240.6|9238.2|9240.7|9238.3|9241.3|9239.1|9240.1|9238|133
1639546200000|2021-12-15 05:30:00|9240.6|9238.2|9240.7|9238.3|9240.8|9238.9|9239.7|9237.6|104
1639546500000|2021-12-15 05:35:00|9240.8|9238.4|9241.2|9238.8|9241.5|9239.6|9240.2|9238.3|117
1639546800000|2021-12-15 05:40:00|9241.1|9238.7|9239.9|9237.5|9241.4|9239.5|9239.5|9237.3|147
1639547100000|2021-12-15 05:45:00|9240|9237.6|9240.6|9238.2|9240.6|9238.2|9238.9|9236.6|176
1639547400000|2021-12-15 05:50:00|9240.7|9238.3|9240.6|9238.2|9240.8|9238.8|9239.8|9237.7|155
1639547700000|2021-12-15 05:55:00|9240.7|9238.3|9240.6|9238.2|9241.7|9239.7|9240.1|9237.9|156
1639548000000|2021-12-15 06:00:00|9240.5|9238.1|9238.5|9236.1|9241|9238.9|9237.5|9235.1|212
1639548300000|2021-12-15 06:05:00|9238.4|9236|9236|9234.5|9238.6|9236.6|9235.9|9233.8|152
1639548600000|2021-12-15 06:10:00|9236.2|9234.7|9236|9233.6|9237.3|9235.3|9235.8|9233.4|160
1639548900000|2021-12-15 06:15:00|9235.9|9233.5|9236.9|9234.5|9237|9234.8|9235.4|9233|104
1639549200000|2021-12-15 06:20:00|9236.7|9234.3|9237.7|9235.3|9237.9|9235.5|9236.3|9234.3|96
1639549500000|2021-12-15 06:25:00|9237.8|9235.4|9237.6|9235.2|9238.2|9236.2|9236.7|9234.7|132
1639549800000|2021-12-15 06:30:00|9237.5|9235.1|9238.7|9236.3|9239|9236.9|9237.2|9235.1|95
1639550100000|2021-12-15 06:35:00|9238.8|9236.4|9238.8|9236.4|9239.2|9237.3|9238.2|9236.3|92
1639550400000|2021-12-15 06:40:00|9238.7|9236.3|9238.9|9236.5|9239.2|9237.3|9238|9236|113
1639550700000|2021-12-15 06:45:00|9238.8|9236.4|9238.9|9236.5|9239.3|9237.3|9238.3|9236.3|95
1639551000000|2021-12-15 06:50:00|9238.5|9237|9237.5|9236|9239.2|9237.2|9237.2|9235.6|141
1639551300000|2021-12-15 06:55:00|9237.4|9235.9|9236|9233.6|9238|9236.1|9235.1|9232.7|193
1639551600000|2021-12-15 07:00:00|9236.2|9233.8|9238.4|9236|9238.6|9236.5|9235.2|9233|240
1639551900000|2021-12-15 07:05:00|9238.3|9235.9|9240.6|9238.2|9241.9|9239.8|9237.6|9235.6|317
1639552200000|2021-12-15 07:10:00|9240.5|9238.1|9240|9238.5|9241.2|9239.5|9239.7|9237.8|198
1639552500000|2021-12-15 07:15:00|9239.9|9238.4|9240.3|9237.9|9240.6|9238.5|9238.1|9236.4|231
1639552800000|2021-12-15 07:20:00|9240.4|9238|9241.5|9239.1|9241.8|9240|9239.3|9237.8|281
1639553100000|2021-12-15 07:25:00|9241.6|9239.2|9243.8|9242.3|9244.4|9242.6|9240.3|9238.2|290
1639553400000|2021-12-15 07:30:00|9243.9|9242.4|9245|9243.5|9245.5|9243.9|9243.4|9241.6|166
1639553700000|2021-12-15 07:35:00|9244.9|9243.4|9245.5|9243.1|9246.9|9245.1|9244.7|9242.8|183
1639554000000|2021-12-15 07:40:00|9245.4|9243|9242.9|9241.4|9245.5|9243.5|9241.9|9240.3|211
1639554300000|2021-12-15 07:45:00|9243|9241.5|9246.3|9244.8|9246.8|9245|9242.7|9240.8|357
1639554600000|2021-12-15 07:50:00|9246.2|9244.7|9248.8|9246.4|9248.9|9247|9245.3|9243.5|280
1639554900000|2021-12-15 07:55:00|9248.1|9246.6|9249.4|9247|9249.8|9248|9247.2|9244.9|387
1639555200000|2021-12-15 08:00:00|9248.9|9247.4|9248.3|9246.8|9250.7|9248.9|9246.4|9244.6|495
1639555500000|2021-12-15 08:05:00|9248.1|9246.6|9244.6|9243.1|9248.9|9247|9243.8|9242.1|375
1639555800000|2021-12-15 08:10:00|9244.5|9243|9243.8|9242.3|9244.6|9243.1|9242.1|9240.1|257
1639556100000|2021-12-15 08:15:00|9243.6|9242.1|9243.7|9242.2|9244.5|9242.5|9241.6|9239.3|293
1639556400000|2021-12-15 08:20:00|9243.8|9242.3|9243.6|9241.2|9244.3|9242.3|9241.1|9239.2|299
1639556700000|2021-12-15 08:25:00|9243.4|9241|9243.6|9242.1|9245.5|9243.3|9242.6|9240.6|337
1639557000000|2021-12-15 08:30:00|9243.7|9242.2|9240.4|9238.9|9244.3|9242.4|9240.2|9238.4|357
1639557300000|2021-12-15 08:35:00|9240.3|9238.8|9242.2|9240.7|9243.1|9241.2|9239.7|9238.2|281
1639557600000|2021-12-15 08:40:00|9242.3|9240.8|9242.9|9241.4|9243.5|9241.9|9240.8|9238.6|223
1639557900000|2021-12-15 08:45:00|9243|9241.5|9243.4|9241.9|9245|9243|9242.1|9240.2|352
1639558200000|2021-12-15 08:50:00|9243.5|9242|9247.6|9245.2|9247.8|9246|9243.4|9241.4|337
1639558500000|2021-12-15 08:55:00|9247.7|9245.3|9244.3|9241.9|9247.8|9246|9243.6|9241.6|397
1639558800000|2021-12-15 09:00:00|9243.9|9242.4|9242.2|9240.7|9244.5|9242.5|9241.9|9240.1|415
1639559100000|2021-12-15 09:05:00|9242.1|9240.6|9246.3|9243.9|9246.4|9244.3|9240.8|9238.9|310
1639559400000|2021-12-15 09:10:00|9246.2|9243.8|9244.3|9242.8|9247.2|9245.2|9244|9242.1|268
1639559700000|2021-12-15 09:15:00|9244.4|9242.9|9237.9|9235.5|9244.4|9242.9|9236.4|9234.2|444
1639560000000|2021-12-15 09:20:00|9238|9235.6|9240.4|9238|9241|9239.2|9236.8|9234.5|228
1639560300000|2021-12-15 09:25:00|9240.5|9238.1|9238.4|9236|9242|9240|9237|9234.6|316
1639560600000|2021-12-15 09:30:00|9238.2|9235.8|9240.9|9238.5|9241.1|9239.1|9237|9235.1|204
1639560900000|2021-12-15 09:35:00|9240.8|9238.4|9240|9237.6|9242.9|9240.6|9239.7|9237.6|240
1639561200000|2021-12-15 09:40:00|9240.1|9237.7|9240|9238.5|9240.6|9238.7|9237.6|9235.5|259
1639561500000|2021-12-15 09:45:00|9239.8|9238.3|9242.1|9239.7|9243.6|9241.7|9239.7|9237.8|308
1639561800000|2021-12-15 09:50:00|9242.2|9239.8|9242.3|9240.8|9243.3|9241.2|9240.6|9239.1|253
1639562100000|2021-12-15 09:55:00|9242.2|9240.7|9243.2|9241.7|9244.2|9242.7|9242.2|9240.7|227
1639562400000|2021-12-15 10:00:00|9243.7|9242.2|9244.4|9242.9|9245.5|9243.4|9243.1|9241.2|321
1639562700000|2021-12-15 10:05:00|9244.7|9242.3|9245.6|9244.1|9246.7|9244.4|9243.7|9241.9|292
1639563000000|2021-12-15 10:10:00|9245.7|9244.2|9244.2|9241.8|9247.5|9245.3|9242.7|9241|377
1639563300000|2021-12-15 10:15:00|9244.1|9241.7|9247|9244.6|9247.7|9245.9|9243.7|9241.7|293
1639563600000|2021-12-15 10:20:00|9247.1|9244.7|9249.9|9247.5|9250|9247.9|9246.9|9244.7|326
1639563900000|2021-12-15 10:25:00|9250|9247.6|9246.8|9244.4|9250.2|9248.6|9245.3|9243.1|296
1639564200000|2021-12-15 10:30:00|9246.9|9244.5|9247.7|9245.3|9249|9247|9246.4|9244.3|262
1639564500000|2021-12-15 10:35:00|9247.6|9245.2|9246.5|9245|9248.1|9246.1|9245.1|9242.9|274
1639564800000|2021-12-15 10:40:00|9246.4|9244.9|9249.3|9246.9|9249.4|9247.4|9246|9244|312
1639565100000|2021-12-15 10:45:00|9249.4|9247|9248.7|9247.2|9249.5|9247.6|9247.9|9246|246
1639565400000|2021-12-15 10:50:00|9248.6|9247.1|9248.8|9246.4|9249.3|9247.5|9248|9246.1|188
1639565700000|2021-12-15 10:55:00|9248.9|9246.5|9249.4|9247|9249.6|9247.6|9246.8|9245.1|253
1639566000000|2021-12-15 11:00:00|9249.3|9246.9|9249.2|9246.8|9250.5|9249|9247.8|9246|245
1639566300000|2021-12-15 11:05:00|9249.3|9246.9|9246.4|9244.9|9249.3|9247.6|9245.6|9244.1|252
1639566600000|2021-12-15 11:10:00|9246.2|9244.7|9245.7|9243.3|9247|9245|9244.8|9242.8|364
1639566900000|2021-12-15 11:15:00|9245.6|9243.2|9245.3|9242.9|9246|9243.8|9244.5|9242.5|239
1639567200000|2021-12-15 11:20:00|9245.4|9243|9245.3|9243.8|9247.8|9246|9244.5|9242.6|269
1639567500000|2021-12-15 11:25:00|9245.4|9243.9|9247.3|9245.8|9248|9246.1|9244.8|9242.9|275
1639567800000|2021-12-15 11:30:00|9247.4|9245.9|9246.3|9244.8|9248.4|9246.2|9246|9244|255
1639568100000|2021-12-15 11:35:00|9246.1|9244.6|9245.5|9243.1|9246.6|9244.6|9243.9|9241.8|381
1639568400000|2021-12-15 11:40:00|9245.6|9243.2|9245|9243.5|9246.4|9244.7|9244.3|9242.2|189
1639568700000|2021-12-15 11:45:00|9244.5|9243|9246.1|9244.6|9247.7|9246.2|9244.3|9242.4|287
1639569000000|2021-12-15 11:50:00|9245.9|9244.4|9246.3|9244.8|9246.7|9245.2|9244.8|9242.9|221
1639569300000|2021-12-15 11:55:00|9246.2|9244.7|9243.7|9241.3|9246.9|9245|9243.3|9240.9|211
1639569600000|2021-12-15 12:00:00|9243.2|9241.7|9243.5|9241.1|9245.1|9243.4|9243|9241.1|237
1639569900000|2021-12-15 12:05:00|9243.6|9241.2|9246.2|9243.8|9248|9246.1|9243.4|9241|393
1639570200000|2021-12-15 12:10:00|9246.3|9243.9|9244.9|9242.5|9246.9|9244.9|9244|9241.9|429
1639570500000|2021-12-15 12:15:00|9245|9242.6|9247.1|9244.7|9247.3|9245.5|9244.1|9242|356
1639570800000|2021-12-15 12:20:00|9247|9244.6|9244.8|9243.3|9247.4|9245.5|9244.6|9242.5|289
1639571100000|2021-12-15 12:25:00|9244.6|9243.1|9245.3|9243.8|9245.4|9243.9|9244|9242.2|209
1639571400000|2021-12-15 12:30:00|9245.5|9244|9248.2|9245.8|9249.6|9247.7|9244.9|9243|266
1639571700000|2021-12-15 12:35:00|9248.3|9245.9|9249.6|9247.2|9250|9248.1|9247.8|9245.8|226
1639572000000|2021-12-15 12:40:00|9249.2|9247.7|9249.5|9247.1|9250.8|9249.1|9248.4|9246.6|246
1639572300000|2021-12-15 12:45:00|9249.6|9247.2|9250.3|9248.8|9250.9|9249.3|9249.2|9247.1|425
1639572600000|2021-12-15 12:50:00|9250.4|9248.9|9250.4|9248.9|9250.9|9249.2|9249.2|9247.4|387
1639572900000|2021-12-15 12:55:00|9250.3|9248.8|9249.7|9247.3|9252.6|9250.4|9248.7|9246.8|637
1639573200000|2021-12-15 13:00:00|9248.9|9247.4|9248.4|9246|9250.4|9248.7|9247.2|9245.1|556
1639573500000|2021-12-15 13:05:00|9248.3|9245.9|9250.4|9248.9|9251.4|9249.4|9247.5|9245.6|430
1639573800000|2021-12-15 13:10:00|9250.5|9249|9249.9|9247.5|9251.1|9249.1|9247.8|9245.8|410
1639574100000|2021-12-15 13:15:00|9249.8|9247.4|9250|9248.5|9250.9|9249.1|9249.3|9247.3|357
1639574400000|2021-12-15 13:20:00|9249.9|9248.4|9251.7|9249.3|9252.4|9250.2|9249.6|9247.6|496
1639574700000|2021-12-15 13:25:00|9251.5|9249.1|9250.8|9239.8|9253.2|9251.4|9249.4|9236.6|443
1639575000000|2021-12-15 13:30:00|9251.6|9239.4|9247.3|9245.8|9252.8|9248.5|9244.7|9235.2|807
1639575300000|2021-12-15 13:35:00|9247.4|9245.9|9247.9|9245.5|9248.6|9246.6|9244.4|9242.4|828
1639575600000|2021-12-15 13:40:00|9247.8|9245.4|9248.8|9246.4|9249.8|9247.8|9245.9|9244.1|640
1639575900000|2021-12-15 13:45:00|9248.9|9246.5|9244.7|9243.2|9249.7|9247.8|9244.5|9242.7|518
1639576200000|2021-12-15 13:50:00|9244.8|9243.3|9247.5|9246|9248.8|9246.7|9244.6|9242.9|547
1639576500000|2021-12-15 13:55:00|9247.6|9246.1|9245.9|9244.4|9249.1|9247.4|9244.8|9243.3|631
1639576800000|2021-12-15 14:00:00|9246|9244.5|9248.6|9247.1|9251.9|9250.4|9244.9|9243.4|732
1639577100000|2021-12-15 14:05:00|9248.5|9247|9252|9250.5|9252.9|9251.1|9248.3|9246.2|647
1639577400000|2021-12-15 14:10:00|9252.2|9250.7|9251.9|9249.5|9252.6|9250.7|9249.1|9247.6|600
1639577700000|2021-12-15 14:15:00|9252|9249.6|9249.7|9248.2|9253.1|9251.3|9249.1|9247.2|534
1639578000000|2021-12-15 14:20:00|9249.8|9248.3|9251.6|9250.1|9252.9|9251.4|9249.7|9248.2|431
1639578300000|2021-12-15 14:25:00|9251.5|9250|9258.2|9256.7|9259.3|9257.4|9251.5|9250|724
1639578600000|2021-12-15 14:30:00|9258.3|9256.8|9258.2|9255.8|9261.1|9259.3|9257.5|9255.2|959
1639578900000|2021-12-15 14:35:00|9258.1|9255.7|9261|9258.6|9263.7|9261.4|9257.4|9255.1|826
1639579200000|2021-12-15 14:40:00|9261.1|9258.7|9261|9259.5|9263.5|9261.5|9260.3|9258.1|746
1639579500000|2021-12-15 14:45:00|9261.1|9259.6|9262.6|9260.2|9264.5|9262.1|9258.8|9256.5|819
1639579800000|2021-12-15 14:50:00|9262.7|9260.3|9263.6|9261.2|9265|9263.2|9258.7|9256.7|718
1639580100000|2021-12-15 14:55:00|9263.2|9261.7|9262.5|9260.1|9263.9|9262|9259.5|9257.7|717
1639580400000|2021-12-15 15:00:00|9262.6|9260.2|9261.3|9258.9|9263.8|9261.8|9259|9257.1|778
1639580700000|2021-12-15 15:05:00|9261.4|9259|9260.1|9258.6|9264.2|9262.2|9259.5|9257.2|698
1639581000000|2021-12-15 15:10:00|9260|9258.5|9261.1|9258.7|9263.6|9261.6|9258.9|9256.9|626
1639581300000|2021-12-15 15:15:00|9261|9258.6|9260.7|9258.3|9261|9259.1|9258.5|9256.6|567
1639581600000|2021-12-15 15:20:00|9260.6|9258.2|9263|9260.6|9263.2|9261.1|9257.8|9255.9|485
1639581900000|2021-12-15 15:25:00|9263.1|9260.7|9260.3|9258.8|9263.3|9261.2|9258.6|9256.8|595
1639582200000|2021-12-15 15:30:00|9260.2|9258.7|9261|9259.5|9263.8|9262|9260.2|9258.7|535
1639582500000|2021-12-15 15:35:00|9261.1|9259.6|9265.3|9263.8|9265.5|9263.8|9259.8|9257.9|647
1639582800000|2021-12-15 15:40:00|9265.7|9263.3|9267.5|9266|9269.6|9267.6|9264|9262|605
1639583100000|2021-12-15 15:45:00|9267.6|9266.1|9269.7|9267.3|9271|9269.4|9266.3|9264.2|616
1639583400000|2021-12-15 15:50:00|9269.6|9267.2|9267.7|9265.3|9271.2|9269.1|9266.5|9264.5|696
1639583700000|2021-12-15 15:55:00|9267.8|9265.4|9264.1|9261.7|9268.8|9266.8|9262.8|9260.4|698
1639584000000|2021-12-15 16:00:00|9264|9261.6|9260.6|9258.2|9264.7|9262.7|9256.7|9254.3|833
1639584300000|2021-12-15 16:05:00|9261|9258.6|9259.2|9257.7|9263.2|9260.9|9259.1|9257.6|708
1639584600000|2021-12-15 16:10:00|9259.3|9257.8|9258.6|9257.1|9259.6|9257.8|9256.7|9254.6|448
1639584900000|2021-12-15 16:15:00|9259|9256.6|9258.3|9256.8|9260.4|9258.4|9257.6|9255.6|376
1639585200000|2021-12-15 16:20:00|9258.2|9256.7|9256.3|9254.8|9258.7|9256.8|9254.5|9252.8|475
1639585500000|2021-12-15 16:25:00|9256.2|9254.7|9256.8|9255.3|9257.5|9255.7|9253.8|9251.8|670
1639585800000|2021-12-15 16:30:00|9256.6|9255.1|9256.7|9255.2|9258.4|9256.7|9254.7|9252.9|481
1639586100000|2021-12-15 16:35:00|9256.8|9255.3|9260.2|9258.7|9262.4|9260.2|9256.4|9254.6|426
1639586400000|2021-12-15 16:40:00|9260.4|9258.9|9255.3|9252.9|9261|9259|9254.3|9252.4|422
1639586700000|2021-12-15 16:45:00|9255.2|9252.8|9255.2|9253.7|9257.4|9255.5|9254.2|9252.2|469
1639587000000|2021-12-15 16:50:00|9255.8|9253.4|9259.3|9256.9|9259.7|9257.5|9255.2|9253.3|374
1639587300000|2021-12-15 16:55:00|9259.2|9256.8|9260|9257.6|9261.9|9260|9258.5|9256.6|423
1639587600000|2021-12-15 17:00:00|9260.1|9257.7|9261.6|9260.1|9262.7|9261.2|9259.2|9257.1|499
1639587900000|2021-12-15 17:05:00|9261.7|9260.2|9261.6|9260.1|9262.4|9260.5|9259.8|9257.9|326
1639588200000|2021-12-15 17:10:00|9261.7|9260.2|9261.7|9260.2|9262.2|9260.7|9259.9|9258|353
1639588500000|2021-12-15 17:15:00|9261.6|9260.1|9265.1|9262.7|9265.3|9263.5|9260.8|9259.3|367
1639588800000|2021-12-15 17:20:00|9265.2|9262.8|9264.8|9263.3|9265.3|9263.5|9263.7|9262|296
1639589100000|2021-12-15 17:25:00|9264.7|9263.2|9263.5|9262|9265.9|9264.2|9261.6|9260|523
1639589400000|2021-12-15 17:30:00|9263.4|9261.9|9263.1|9261.6|9264.7|9262.8|9261.4|9259|328
1639589700000|2021-12-15 17:35:00|9263|9261.5|9264.8|9262.4|9264.9|9263|9262.3|9260.8|328
1639590000000|2021-12-15 17:40:00|9264.7|9262.3|9265.1|9263.6|9266.2|9264.2|9264.1|9262.3|322
1639590300000|2021-12-15 17:45:00|9265.2|9263.7|9265.3|9263.8|9265.9|9264.1|9264.9|9263|206
1639590600000|2021-12-15 17:50:00|9265.2|9263.7|9264.9|9262.5|9266.6|9264.7|9263.8|9261.5|300
1639590900000|2021-12-15 17:55:00|9265.1|9262.7|9267.5|9265.1|9269|9266.6|9264.3|9262.3|372
1639591200000|2021-12-15 18:00:00|9267.4|9265|9267.8|9266.3|9268.6|9266.9|9265.8|9263.8|376
1639591500000|2021-12-15 18:05:00|9268.2|9265.8|9266.9|9265.4|9268.5|9266.6|9266.5|9264.5|304
1639591800000|2021-12-15 18:10:00|9266.8|9265.3|9266.9|9265.4|9268|9266|9266.6|9264.7|261
1639592100000|2021-12-15 18:15:00|9266.8|9265.3|9267.4|9265.9|9267.8|9266.2|9266.3|9264.4|239
1639592400000|2021-12-15 18:20:00|9267.3|9265.8|9268.6|9266.2|9269.2|9267.2|9267.2|9265.4|295
1639592700000|2021-12-15 18:25:00|9268.5|9266.1|9268.6|9267.1|9269.8|9268|9267.4|9265.7|287
1639593000000|2021-12-15 18:30:00|9268.7|9267.2|9269.1|9266.7|9269.4|9267.3|9268.1|9266.4|241
1639593300000|2021-12-15 18:35:00|9269|9266.6|9267.7|9266.2|9269.7|9267.5|9266.8|9264.8|212
1639593600000|2021-12-15 18:40:00|9267.6|9266.1|9268.8|9266.4|9268.9|9266.6|9266.1|9264.2|338
1639593900000|2021-12-15 18:45:00|9268.7|9266.3|9269.8|9267.4|9270.2|9268|9267.5|9265.6|367
1639594200000|2021-12-15 18:50:00|9269.7|9267.3|9269|9266.6|9270.6|9268.5|9267.5|9265.6|371
1639594500000|2021-12-15 18:55:00|9269.1|9266.7|9269.6|9264.7|9274.1|9268.9|9268.5|9263.1|512
1639594800000|2021-12-15 19:00:00|9270.2|9265|9281.3|9278.9|9296.1|9293.7|9270.2|9261.4|2150
1639595100000|2021-12-15 19:05:00|9282|9279.6|9281.8|9279.4|9288.9|9286.1|9278.6|9275.7|1863
1639595400000|2021-12-15 19:10:00|9281.9|9279.5|9278.6|9276.2|9285.8|9283.7|9272.7|9269.6|1618
1639595700000|2021-12-15 19:15:00|9279.1|9276.7|9287.5|9285.1|9288.3|9285.8|9275.3|9272.9|1605
1639596000000|2021-12-15 19:20:00|9287.7|9285.3|9284.3|9281.9|9288.3|9285.9|9280.9|9278.5|1229
1639596300000|2021-12-15 19:25:00|9284.2|9281.8|9290.6|9288.2|9294.3|9292.1|9284.2|9281.8|1414
1639596600000|2021-12-15 19:30:00|9290.5|9288.1|9290.4|9288|9292.2|9289.8|9286.5|9284.4|1454
1639596900000|2021-12-15 19:35:00|9290.5|9288.1|9277.6|9275.2|9291.8|9289.7|9277.6|9275.2|1520
1639597200000|2021-12-15 19:40:00|9276.6|9274.7|9280.5|9278.1|9282.7|9280.3|9274.3|9271.9|1735
1639597500000|2021-12-15 19:45:00|9280.4|9278|9271.7|9269.3|9281|9278.6|9271.5|9269.1|1347
1639597800000|2021-12-15 19:50:00|9272.1|9269.7|9262.2|9259.8|9277.2|9274.8|9262|9259.8|1412
1639598100000|2021-12-15 19:55:00|9262.7|9260.3|9259.4|9257|9265|9262.6|9256.4|9254.7|1495
1639598400000|2021-12-15 20:00:00|9259.6|9258.1|9259.8|9257.4|9265.1|9262.7|9258|9255.6|1232
1639598700000|2021-12-15 20:05:00|9260|9257.6|9257.2|9254.8|9260|9257.6|9253.6|9251.2|1070
1639599000000|2021-12-15 20:10:00|9257.1|9254.7|9258.6|9256.2|9258.6|9256.2|9254.6|9252.2|967
1639599300000|2021-12-15 20:15:00|9258.3|9255.9|9254.9|9252.5|9259|9256.6|9251.7|9249.3|1108
1639599600000|2021-12-15 20:20:00|9254.8|9252.4|9256|9253.6|9256.5|9254.1|9251.1|9248.7|999
1639599900000|2021-12-15 20:25:00|9255.8|9253.4|9246.6|9245.1|9256.3|9253.9|9246.6|9244.9|998
1639600200000|2021-12-15 20:30:00|9247.1|9244.7|9241.4|9239|9249|9247|9241.4|9239|701
1639600500000|2021-12-15 20:35:00|9241.3|9238.9|9247.3|9244.9|9247.3|9245.3|9241|9238.6|880
1639600800000|2021-12-15 20:40:00|9246.8|9245.3|9246.6|9244.2|9247.3|9245.4|9244.3|9242.2|529
1639601100000|2021-12-15 20:45:00|9246.5|9244.1|9249.1|9246.7|9250.8|9248.7|9245.9|9243.8|586
1639601400000|2021-12-15 20:50:00|9249.2|9246.8|9246.6|9244.2|9249.9|9247.9|9245.2|9242.8|646
1639601700000|2021-12-15 20:55:00|9246.7|9244.3|9247.5|9245.1|9248.7|9246.8|9245.4|9243|554
1639602000000|2021-12-15 21:00:00|9247|9245.5|9245.5|9243.1|9248.5|9246.5|9245.1|9242.7|355
1639602300000|2021-12-15 21:05:00|9245.4|9243|9245.8|9243.4|9245.9|9244|9244.4|9242.4|174
1639602600000|2021-12-15 21:10:00|9245.7|9243.3|9245.7|9243.3|9246.1|9244|9245.3|9243.3|74
1639602900000|2021-12-15 21:15:00|9245.6|9243.2|9243.8|9241.4|9245.6|9243.4|9243.7|9241.3|164
1639603200000|2021-12-15 21:20:00|9243.7|9241.3|9245.9|9243.5|9246.4|9244.5|9243.7|9241.3|164
1639603500000|2021-12-15 21:25:00|9246|9243.6|9247|9245.5|9248.1|9246.1|9245|9242.6|202
1639603800000|2021-12-15 21:30:00|9247.4|9245.9|9245.9|9243.5|9247.6|9245.9|9245.4|9243|137
1639604100000|2021-12-15 21:35:00|9246|9243.6|9245.9|9243.5|9246.4|9244|9245.2|9243.1|136
1639604400000|2021-12-15 21:40:00|9246|9243.6|9246.1|9243.7|9246.2|9244|9245.4|9243.2|130
1639604700000|2021-12-15 21:45:00|9245.9|9243.5|9248|9245.6|9248.3|9246.2|9245.8|9243.4|172
1639605000000|2021-12-15 21:50:00|9247.9|9245.5|9246|9243.6|9248.6|9246.2|9245.4|9242.9|202
1639605300000|2021-12-15 21:55:00|9246.1|9243.7|9253.8|9238.8|9256.2|9244.1|9245|9238.8|220
1639605600000|2021-12-15 22:00:00|9254.1|9239.1|9256.5|9241.5|9257.4|9242.4|9253.2|9238.2|28
1639605900000|2021-12-15 22:05:00|9257.8|9242.8|9255.7|9240.7|9266.3|9251.3|9254.5|9239.5|60
1639606200000|2021-12-15 22:10:00|9260.4|9245.4|9269.6|9254.6|9270.9|9255.9|9254.2|9241|38
1639606800000|2021-12-15 22:20:00|9252.8|9237.8|9252|9237|9252.8|9237.8|9250.2|9235.2|7
1639607100000|2021-12-15 22:25:00|9247.5|9232.5|9249.8|9234.8|9250.1|9235.1|9247.5|9232.5|3
1639607400000|2021-12-15 22:30:00|9253|9238|9245.2|9230.2|9253|9238|9237.3|9222.3|189
1639607700000|2021-12-15 22:35:00|9243.5|9228.5|9250.2|9235.2|9256.6|9241.6|9242.4|9227.4|1979
1639608000000|2021-12-15 22:40:00|9253.5|9238.5|9247.3|9232.3|9257.2|9242.2|9246.8|9231.8|2058
1639608300000|2021-12-15 22:45:00|9249.3|9234.3|9247.8|9232.8|9257.6|9242.6|9241.8|9226.8|2243
1639608600000|2021-12-15 22:50:00|9244.8|9229.8|9249|9234|9252.4|9237.4|9243.7|9228.7|2158
1639608900000|2021-12-15 22:55:00|9249.7|9234.7|9249.9|9234.9|9251.9|9236.9|9245.5|9230.5|2122
1639609200000|2021-12-15 23:00:00|9248.1|9233.1|9244.4|9239.7|9250.1|9240.8|9244|9231.9|815
1639609500000|2021-12-15 23:05:00|9244.1|9239.8|9244.1|9241.7|9245|9242|9244|9239.8|186
1639609800000|2021-12-15 23:10:00|9244.2|9241.8|9244.7|9242.3|9245|9242.5|9243.8|9241.1|123
1639610100000|2021-12-15 23:15:00|9244.8|9242.4|9244.2|9241.8|9245.1|9242.7|9243.6|9241.2|141
1639610400000|2021-12-15 23:20:00|9244.1|9241.7|9247.5|9245.1|9247.6|9245.2|9244.1|9241.7|133
1639610700000|2021-12-15 23:25:00|9247.3|9244.9|9246.3|9243.9|9247.6|9245.2|9246.1|9243.7|92
1639611000000|2021-12-15 23:30:00|9246.2|9243.8|9245.7|9243.3|9246.6|9244.2|9245.5|9243.1|79
1639611300000|2021-12-15 23:35:00|9245.8|9243.4|9244.4|9242|9245.8|9243.7|9243.8|9241.7|233
1639611600000|2021-12-15 23:40:00|9244.3|9241.9|9244.4|9242|9245.5|9243.2|9243.9|9241.8|176
1639611900000|2021-12-15 23:45:00|9244.3|9241.9|9244.3|9241.9|9245.1|9242.7|9243.3|9241.5|219
1639612200000|2021-12-15 23:50:00|9244.4|9242|9246.4|9244|9246.4|9244|9244.1|9241.8|106
1639612500000|2021-12-15 23:55:00|9246.3|9243.9|9246.2|9243.8|9247.8|9245.4|9245.8|9243.4|125
1639612800000|2021-12-16 00:00:00|9246.1|9243.7|9249.7|9247.3|9250.1|9247.7|9245.8|9243.4|231
1639613100000|2021-12-16 00:05:00|9249.9|9247.5|9249.6|9248.1|9251.3|9249.2|9248.7|9246.7|210
1639613400000|2021-12-16 00:10:00|9249.5|9248|9251.4|9249.9|9251.5|9250|9249.4|9247.5|107
1639613700000|2021-12-16 00:15:00|9251.1|9249.6|9251.8|9249.4|9252|9250.2|9250.5|9248.6|134
1639614000000|2021-12-16 00:20:00|9251.3|9249.8|9252.8|9250.4|9252.9|9250.9|9251.2|9249.3|124
1639614300000|2021-12-16 00:25:00|9252.7|9250.3|9253.1|9250.7|9255|9253.1|9252|9249.7|203
1639614600000|2021-12-16 00:30:00|9252.5|9250.1|9253.3|9250.9|9253.9|9251.9|9252.2|9250|241
1639614900000|2021-12-16 00:35:00|9252.8|9251.3|9253.8|9251.4|9254.4|9252.7|9252.2|9250.7|191
1639615200000|2021-12-16 00:40:00|9253.3|9251.8|9255.3|9252.9|9255.6|9253.2|9253.3|9251.3|199
1639615500000|2021-12-16 00:45:00|9255.1|9252.7|9254.3|9252.8|9255.4|9253.4|9253.9|9251.9|134
1639615800000|2021-12-16 00:50:00|9254.4|9252.9|9254.1|9251.7|9255|9253.5|9253.3|9251.3|190
1639616100000|2021-12-16 00:55:00|9254|9251.6|9254.5|9252.1|9254.6|9252.8|9253.1|9251.2|160
1639616400000|2021-12-16 01:00:00|9254.6|9252.2|9252.3|9250.8|9254.6|9252.7|9252.1|9250.6|164
1639616700000|2021-12-16 01:05:00|9252.4|9250.9|9250.7|9249.2|9252.7|9250.9|9249.9|9248.4|226
1639617000000|2021-12-16 01:10:00|9250.8|9249.3|9251.1|9249.6|9252.7|9250.9|9250.7|9248.8|260
1639617300000|2021-12-16 01:15:00|9251|9249.5|9251.7|9250.2|9251.8|9250.3|9250.7|9249.2|176
1639617600000|2021-12-16 01:20:00|9251.8|9250.3|9252.6|9250.2|9252.7|9250.7|9250.9|9249.3|194
1639617900000|2021-12-16 01:25:00|9252.5|9250.1|9252.3|9250.8|9253.9|9251.9|9251.3|9249.8|206
1639618200000|2021-12-16 01:30:00|9252.2|9250.7|9253|9251.5|9253.4|9251.6|9251.4|9249.6|206
1639618500000|2021-12-16 01:35:00|9253.1|9251.6|9254.5|9253|9254.6|9253.1|9252.5|9251|160
1639618800000|2021-12-16 01:40:00|9254.3|9252.8|9253.6|9252.1|9254.8|9253.1|9253.2|9251.4|166
1639619100000|2021-12-16 01:45:00|9253.7|9252.2|9254|9252.5|9254.8|9252.8|9253|9251.1|182
1639619400000|2021-12-16 01:50:00|9253.9|9252.4|9251.1|9248.7|9254.3|9252.4|9250.4|9248.6|266
1639619700000|2021-12-16 01:55:00|9251|9248.6|9250.7|9248.3|9251.6|9249.9|9250.3|9248.3|167
1639620000000|2021-12-16 02:00:00|9250.8|9248.4|9250.2|9248.7|9251.8|9250|9249.5|9248|197
1639620300000|2021-12-16 02:05:00|9250.1|9248.6|9247.5|9246|9250.6|9249|9246.9|9245.4|181
1639620600000|2021-12-16 02:10:00|9247.4|9245.9|9241.7|9240.2|9247.5|9246|9241.5|9239.6|276
1639620900000|2021-12-16 02:15:00|9241.6|9240.1|9242.3|9239.9|9242.5|9240.8|9241.5|9239.4|179
1639621200000|2021-12-16 02:20:00|9242.2|9239.8|9244.6|9242.2|9245.2|9243.4|9241.5|9239.5|196
1639621500000|2021-12-16 02:25:00|9244.7|9242.3|9245|9242.6|9245.3|9243.1|9244.1|9241.9|192
1639621800000|2021-12-16 02:30:00|9245.1|9242.7|9243.3|9240.9|9245.2|9243.2|9242.9|9240.8|189
1639622100000|2021-12-16 02:35:00|9242.9|9241.4|9243.2|9240.8|9244.9|9243|9242.7|9240.5|264
1639622400000|2021-12-16 02:40:00|9243.1|9240.7|9242.3|9239.9|9243.4|9241.5|9241.5|9239.6|219
1639622700000|2021-12-16 02:45:00|9242.2|9239.8|9242.6|9240.2|9242.8|9240.7|9241.6|9239.4|147
1639623000000|2021-12-16 02:50:00|9242.7|9240.3|9241.3|9239.8|9243.5|9241.5|9241.3|9239.4|222
1639623300000|2021-12-16 02:55:00|9241.4|9239.9|9240|9237.6|9242.6|9240.7|9239.1|9237.3|312
1639623600000|2021-12-16 03:00:00|9240.2|9237.8|9240.9|9238.5|9242.1|9240|9239.8|9237.7|198
1639623900000|2021-12-16 03:05:00|9241|9238.6|9242.8|9240.4|9243.2|9241|9240.4|9238.4|200
1639624200000|2021-12-16 03:10:00|9242.7|9240.3|9242.4|9240.9|9243|9241|9241.9|9240|125
1639624500000|2021-12-16 03:15:00|9242.6|9241.1|9243.1|9240.7|9243.8|9241.8|9242.5|9240.6|144
1639624800000|2021-12-16 03:20:00|9243|9240.6|9243.4|9241.9|9244.1|9242|9242.6|9240.6|123
1639625100000|2021-12-16 03:25:00|9243.5|9241.1|9243.9|9242.4|9244.7|9242.8|9243|9241.1|132
1639625400000|2021-12-16 03:30:00|9244.1|9242.6|9243.6|9242.1|9244.7|9242.7|9243.2|9241.3|104
1639625700000|2021-12-16 03:35:00|9243.7|9242.2|9243.9|9241.5|9244.5|9242.5|9242.3|9240.4|115
1639626000000|2021-12-16 03:40:00|9243.8|9241.4|9243.2|9240.8|9244|9241.6|9242.3|9240.4|102
1639626300000|2021-12-16 03:45:00|9243.3|9240.9|9243.5|9241.1|9243.6|9241.6|9242.9|9240.8|64
1639626600000|2021-12-16 03:50:00|9243.4|9241|9242.9|9241.4|9243.7|9241.8|9242.6|9240.7|81
1639626900000|2021-12-16 03:55:00|9243.2|9240.8|9245.2|9242.8|9245.2|9243.3|9242.7|9240.7|90
1639627200000|2021-12-16 04:00:00|9245.1|9242.7|9244.2|9241.8|9245.1|9243.3|9243.2|9241.3|154
1639627500000|2021-12-16 04:05:00|9244.3|9241.9|9243.1|9241.6|9244.6|9242.5|9242.5|9240.7|121
1639627800000|2021-12-16 04:10:00|9243|9241.5|9242.9|9241.4|9243.6|9241.7|9242.7|9240.8|100
1639628100000|2021-12-16 04:15:00|9243|9241.5|9249.6|9247.2|9250.5|9247.3|9242.1|9240.2|195
1639628400000|2021-12-16 04:20:00|9249.7|9247.1|9252|9249.6|9252.3|9250|9247.1|9244.4|220
1639628700000|2021-12-16 04:25:00|9251.9|9249.5|9253.6|9251.2|9254.3|9252.1|9251.7|9249.3|211
1639629000000|2021-12-16 04:30:00|9253.3|9250.9|9252.3|9249.9|9253.8|9252|9251.2|9249.3|244
1639629300000|2021-12-16 04:35:00|9252.4|9250|9251|9248.6|9253.1|9251.1|9250.8|9248.5|255
1639629600000|2021-12-16 04:40:00|9250.9|9248.5|9250.9|9248.5|9253.1|9251.3|9250.5|9248.2|412
1639629900000|2021-12-16 04:45:00|9251|9248.6|9253.5|9251.1|9253.8|9251.9|9250.2|9247.8|316
1639630200000|2021-12-16 04:50:00|9253.7|9251.3|9252.9|9250.5|9253.8|9251.4|9250.8|9248.4|194
1639630500000|2021-12-16 04:55:00|9253|9250.6|9253.8|9251.4|9253.8|9251.6|9249.8|9247.6|263
1639630800000|2021-12-16 05:00:00|9253.7|9251.3|9255.3|9252.9|9255.9|9253.6|9253.2|9250.8|201
1639631100000|2021-12-16 05:05:00|9255.4|9253|9255.4|9253|9255.6|9253.2|9253.6|9251.2|234
1639631400000|2021-12-16 05:10:00|9255.3|9252.9|9255|9252.6|9255.8|9253.9|9254.5|9252.5|172
1639631700000|2021-12-16 05:15:00|9255.1|9252.7|9256.6|9254.2|9256.9|9255|9254.7|9252.3|203
1639632000000|2021-12-16 05:20:00|9256.2|9254.7|9256.7|9255.2|9257.9|9255.8|9255.9|9253.9|165
1639632300000|2021-12-16 05:25:00|9256.9|9255.4|9255.2|9252.8|9257.2|9255.5|9255.1|9252.7|187
1639632600000|2021-12-16 05:30:00|9255.1|9252.7|9255.4|9253|9255.6|9253.5|9254.6|9252.7|134
1639632900000|2021-12-16 05:35:00|9255.5|9253.1|9254.4|9252|9256|9253.7|9253.7|9251.3|178
1639633200000|2021-12-16 05:40:00|9254.2|9251.8|9252|9249.6|9254.4|9252.5|9251.5|9249.5|181
1639633500000|2021-12-16 05:45:00|9251.9|9249.5|9252.7|9250.3|9253.6|9251.2|9251.9|9249.5|110
1639633800000|2021-12-16 05:50:00|9252.4|9250.9|9251|9248.6|9252.7|9250.9|9250.4|9248.4|121
1639634100000|2021-12-16 05:55:00|9250.9|9248.5|9252.7|9250.3|9252.9|9250.7|9250.8|9248.4|169
1639634400000|2021-12-16 06:00:00|9252.6|9250.2|9253.1|9250.7|9253.6|9251.8|9252.6|9250.2|115
1639634700000|2021-12-16 06:05:00|9253.2|9250.8|9254.5|9252.1|9254.6|9252.6|9252.3|9250.5|122
1639635000000|2021-12-16 06:10:00|9254.6|9252.2|9254.4|9252|9255.4|9253.2|9254.3|9251.9|84
1639635300000|2021-12-16 06:15:00|9254.5|9252.1|9253.6|9251.2|9254.5|9252.1|9253|9251.1|93
1639635600000|2021-12-16 06:20:00|9253.5|9251.1|9253.4|9251|9254.4|9252|9252.7|9250.8|111
1639635900000|2021-12-16 06:25:00|9253.5|9251.1|9252.9|9250.5|9253.7|9251.7|9252.5|9250.3|133
1639636200000|2021-12-16 06:30:00|9252.8|9250.4|9251|9249.5|9252.8|9250.8|9250.9|9248.8|171
1639636500000|2021-12-16 06:35:00|9251.1|9249.6|9251.5|9249.1|9251.8|9249.8|9250.9|9248.9|102
1639636800000|2021-12-16 06:40:00|9251.4|9249|9249.5|9247.1|9251.8|9249.9|9248.9|9246.8|134
1639637100000|2021-12-16 06:45:00|9249.2|9246.8|9246.1|9243.7|9249.4|9247.4|9245.5|9243.4|154
1639637400000|2021-12-16 06:50:00|9246|9243.6|9245.1|9242.7|9246.1|9243.7|9242.6|9240.2|198
1639637700000|2021-12-16 06:55:00|9245.2|9242.8|9244.5|9242.1|9245.5|9243.1|9244|9241.7|121
1639638000000|2021-12-16 07:00:00|9244.4|9242|9242.1|9240.6|9245.6|9243.2|9240.9|9238.5|319
1639638300000|2021-12-16 07:05:00|9242.2|9240.7|9244|9241.6|9244.9|9242.9|9242|9239.6|281
1639638600000|2021-12-16 07:10:00|9243.9|9241.5|9244.7|9243.2|9245.2|9243.5|9243|9241|223
1639638900000|2021-12-16 07:15:00|9244.8|9243.3|9241.2|9238.8|9244.8|9243.3|9241.2|9238.8|276
1639639200000|2021-12-16 07:20:00|9241.3|9238.9|9241.3|9238.9|9241.9|9239.9|9240.6|9238.5|191
1639639500000|2021-12-16 07:25:00|9241.5|9239.1|9235.4|9233.9|9241.7|9239.8|9234.5|9232.5|402
1639639800000|2021-12-16 07:30:00|9235.8|9233.4|9237.9|9236.4|9238.3|9236.5|9235.7|9233.3|199
1639640100000|2021-12-16 07:35:00|9238|9236.5|9235.1|9232.7|9238.3|9236.5|9233.4|9231.5|255
1639640400000|2021-12-16 07:40:00|9235.4|9233|9234.9|9233.4|9236.1|9234.1|9234|9232.2|213
1639640700000|2021-12-16 07:45:00|9234.8|9233.3|9231.9|9230.4|9235.4|9233.5|9231.5|9229.9|250
1639641000000|2021-12-16 07:50:00|9231.8|9230.3|9231|9229.5|9233.4|9231.4|9230.5|9228.7|310
1639641300000|2021-12-16 07:55:00|9230.9|9229.4|9232.6|9231.1|9233.4|9231.7|9229.1|9227.1|294
1639641600000|2021-12-16 08:00:00|9232.7|9231.2|9232.3|9230.8|9235.3|9233.5|9229.9|9227.9|465
1639641900000|2021-12-16 08:05:00|9232.2|9230.7|9230.4|9228.9|9232.9|9231|9230.3|9228.3|272
1639642200000|2021-12-16 08:10:00|9230.5|9229|9229.2|9226.8|9231|9229.2|9227.1|9225.3|294
1639642500000|2021-12-16 08:15:00|9229.1|9226.7|9229.3|9226.9|9232.1|9230.1|9227.4|9225.5|453
1639642800000|2021-12-16 08:20:00|9229.2|9226.8|9232.4|9230|9232.8|9230.4|9226|9223.6|452
1639643100000|2021-12-16 08:25:00|9232.3|9229.9|9239.1|9224.1|9241.9|9231.9|9229.2|9224.1|525
1639643400000|2021-12-16 08:30:00|9239.7|9224.7|9233.7|9231.3|9240|9237.6|9227.2|9218.7|721
1639643700000|2021-12-16 08:35:00|9233.6|9231.2|9229.8|9227.4|9234.7|9232.7|9229|9226.6|479
1639644000000|2021-12-16 08:40:00|9229.9|9227.5|9229.9|9227.5|9231.9|9230.1|9228.7|9226.6|444
1639644300000|2021-12-16 08:45:00|9230|9227.6|9224.1|9222.6|9230|9227.6|9222.1|9220.1|421
1639644600000|2021-12-16 08:50:00|9223.8|9222.3|9221.9|9219.5|9226|9224.2|9221.9|9219.5|581
1639644900000|2021-12-16 08:55:00|9222.1|9219.7|9225.5|9223.1|9227.4|9225.4|9221.8|9219.5|488
1639645200000|2021-12-16 09:00:00|9225.4|9223|9224.4|9222.9|9226.7|9224.4|9223.7|9222|369
1639645500000|2021-12-16 09:05:00|9224.3|9222.8|9226.1|9223.7|9227.4|9225.5|9223.9|9222|461
1639645800000|2021-12-16 09:10:00|9225.8|9223.4|9224.1|9222.6|9227.1|9224.9|9223.8|9221.9|483
1639646100000|2021-12-16 09:15:00|9224.2|9222.7|9227.5|9225.1|9228.9|9226.7|9224|9222.2|453
1639646400000|2021-12-16 09:20:00|9227.1|9225.6|9226.1|9224.6|9227.8|9225.9|9224.8|9222.8|444
1639646700000|2021-12-16 09:25:00|9226.2|9224.7|9224.2|9222.7|9227.8|9225.8|9223.8|9222|372
1639647000000|2021-12-16 09:30:00|9224.3|9222.8|9223|9220.6|9225.4|9223.5|9221.8|9219.8|376
1639647300000|2021-12-16 09:35:00|9223.1|9220.7|9224.2|9221.8|9225.2|9223.2|9222.4|9220.6|379
1639647600000|2021-12-16 09:40:00|9224.1|9221.7|9226|9223.6|9226.8|9224.7|9223.8|9221.5|318
1639647900000|2021-12-16 09:45:00|9225.9|9223.5|9224.9|9223.4|9226.3|9224.5|9224.4|9222.4|388
1639648200000|2021-12-16 09:50:00|9225.1|9222.7|9230.7|9228.3|9230.9|9228.8|9222.6|9221|449
1639648500000|2021-12-16 09:55:00|9230.6|9228.2|9240.9|9239.4|9241.5|9239.5|9230|9227.9|538
1639648800000|2021-12-16 10:00:00|9240.8|9239.3|9240.1|9237.7|9242.2|9240.1|9237.9|9235.5|509
1639649100000|2021-12-16 10:05:00|9240.2|9237.8|9242.1|9239.7|9244.7|9243.1|9237.6|9235.4|531
1639649400000|2021-12-16 10:10:00|9242.3|9239.9|9249.9|9247.5|9251.3|9248.9|9241|9239|526
1639649700000|2021-12-16 10:15:00|9250|9247.6|9243.9|9241.5|9250|9247.6|9243.9|9241.5|390
1639650000000|2021-12-16 10:20:00|9244|9241.6|9245.4|9243|9246.6|9244.5|9242|9240|396
1639650300000|2021-12-16 10:25:00|9245.3|9242.9|9244.5|9242.1|9245.7|9243.8|9242|9239.9|468
1639650600000|2021-12-16 10:30:00|9244.4|9242|9250.8|9248.4|9252.3|9249.9|9243.3|9241.1|462
1639650900000|2021-12-16 10:35:00|9250.9|9248.5|9248.7|9246.3|9250.9|9248.9|9247.6|9245.6|322
1639651200000|2021-12-16 10:40:00|9248.5|9246.1|9253.3|9250.9|9253.4|9251|9248|9245.9|350
1639651500000|2021-12-16 10:45:00|9253.2|9250.8|9247|9244.6|9255|9253.1|9246.5|9244.6|406
1639651800000|2021-12-16 10:50:00|9247.1|9244.7|9251.8|9249.4|9253.1|9250.7|9246.5|9244.4|555
1639652100000|2021-12-16 10:55:00|9251.9|9249.5|9253.9|9251.5|9255.2|9253.2|9251.9|9249.5|389
1639652400000|2021-12-16 11:00:00|9254|9251.6|9254.2|9251.8|9254.6|9252.7|9251.4|9249.5|344
1639652700000|2021-12-16 11:05:00|9254.4|9252|9252.7|9251.2|9255.3|9253|9252.3|9250.4|427
1639653000000|2021-12-16 11:10:00|9252.9|9251.4|9251.5|9250|9253.5|9251.4|9251.4|9249.3|308
1639653300000|2021-12-16 11:15:00|9251.6|9250.1|9252.7|9250.3|9254.5|9252.2|9251.1|9249.1|356
1639653600000|2021-12-16 11:20:00|9252.8|9250.4|9248.8|9247.3|9252.8|9250.5|9248.8|9246.9|297
1639653900000|2021-12-16 11:25:00|9249|9247.5|9252.9|9250.5|9253.3|9251.1|9249|9247.2|232
1639654200000|2021-12-16 11:30:00|9253|9250.6|9252.7|9251.2|9256.5|9254.3|9252.7|9250.5|302
1639654500000|2021-12-16 11:35:00|9252.8|9251.3|9253.4|9251.9|9254.3|9252.1|9251.7|9249.8|293
1639654800000|2021-12-16 11:40:00|9253.6|9252.1|9253.1|9250.7|9255.9|9253.8|9251.9|9250|262
1639655100000|2021-12-16 11:45:00|9252.4|9250|9252.4|9250|9254.9|9253.1|9251.1|9249.3|320
1639655400000|2021-12-16 11:50:00|9252.3|9249.9|9255.4|9253|9255.6|9253.3|9251.7|9249.6|332
1639655700000|2021-12-16 11:55:00|9255.3|9253.8|9253.1|9250.7|9256.4|9254.6|9252.9|9250.5|339
1639656000000|2021-12-16 12:00:00|9253.2|9250.8|9252.3|9249.9|9256.7|9254.3|9250.8|9248.4|993
1639656300000|2021-12-16 12:05:00|9252.5|9250.1|9247.2|9244.8|9253.9|9252.2|9244.6|9242.2|710
1639656600000|2021-12-16 12:10:00|9247.3|9244.9|9244.1|9241.7|9247.6|9245.2|9242.7|9240.3|638
1639656900000|2021-12-16 12:15:00|9244.5|9242.1|9246.5|9245|9249.3|9247.4|9244.5|9242.1|497
1639657200000|2021-12-16 12:20:00|9246.4|9244.9|9241.4|9239|9246.7|9244.9|9241.3|9238.9|389
1639657500000|2021-12-16 12:25:00|9241.3|9238.9|9239.2|9236.8|9241.5|9239.3|9238.9|9236.7|336
1639657800000|2021-12-16 12:30:00|9238.8|9236.4|9234.1|9231.7|9238.8|9236.6|9233.7|9231.5|358
1639658100000|2021-12-16 12:35:00|9234|9231.6|9235.1|9232.7|9237.3|9235|9232|9230|475
1639658400000|2021-12-16 12:40:00|9235.2|9232.8|9240.2|9230.9|9240.2|9235.6|9231.8|9229.9|495
1639658700000|2021-12-16 12:45:00|9240.6|9230.6|9228.7|9226.3|9243|9234.6|9227.6|9225.2|1163
1639659000000|2021-12-16 12:50:00|9228.8|9226.4|9231.3|9228.9|9231.6|9229.2|9226.3|9223.9|953
1639659300000|2021-12-16 12:55:00|9231.5|9229.1|9230.4|9228.9|9233.4|9231.3|9227.6|9225.5|738
1639659600000|2021-12-16 13:00:00|9230.3|9228.8|9226.7|9224.3|9232.1|9230.3|9224.5|9222.5|681
1639659900000|2021-12-16 13:05:00|9226.9|9224.5|9226.9|9224.5|9229.7|9227.7|9225.9|9224|649
1639660200000|2021-12-16 13:10:00|9226.8|9224.4|9225.1|9222.7|9228.8|9226.4|9223.7|9221.8|623
1639660500000|2021-12-16 13:15:00|9225.2|9222.8|9217.6|9215.2|9225.2|9223.1|9217.6|9215.2|454
1639660800000|2021-12-16 13:20:00|9217.5|9215.1|9213.6|9211.2|9218.9|9216.8|9209|9207|719
1639661100000|2021-12-16 13:25:00|9213.5|9211.1|9210.4|9208|9213.9|9211.6|9209|9207.1|543
1639661400000|2021-12-16 13:30:00|9210.6|9207.9|9216.4|9214|9217.9|9215.9|9210.4|9207.9|813
1639661700000|2021-12-16 13:35:00|9216.8|9214.4|9215.6|9214.1|9216.9|9214.7|9213.1|9211.1|702
1639662000000|2021-12-16 13:40:00|9215.7|9214.2|9215.7|9213.3|9221.1|9219.3|9214.4|9212.1|627
1639662300000|2021-12-16 13:45:00|9215.6|9213.2|9215.9|9214.4|9217.6|9215.7|9212.2|9210.2|866
1639662600000|2021-12-16 13:50:00|9216|9214.5|9210.8|9209.3|9216|9214.5|9210.1|9208.1|754
1639662900000|2021-12-16 13:55:00|9210.7|9209.2|9206.8|9205.3|9211.7|9209.7|9204.9|9203.2|734
1639663200000|2021-12-16 14:00:00|9207|9205.5|9208.8|9207.3|9209.7|9207.9|9203.4|9201.6|1054
1639663500000|2021-12-16 14:05:00|9208.9|9207.4|9203.9|9201.5|9210.4|9208.8|9200.4|9198.4|1167
1639663800000|2021-12-16 14:10:00|9203.6|9201.2|9205|9202.6|9205.8|9203.6|9199.8|9198|834
1639664100000|2021-12-16 14:15:00|9204.8|9202.4|9203.9|9202.4|9208.3|9206.4|9203.5|9201.4|1011
1639664400000|2021-12-16 14:20:00|9204.2|9201.8|9205.1|9203.6|9206.3|9204.6|9201.2|9199.1|853
1639664700000|2021-12-16 14:25:00|9205.3|9203.8|9211.1|9208.7|9212|9210|9204.1|9202.2|744
1639665000000|2021-12-16 14:30:00|9211|9208.6|9206.4|9204|9214|9211.9|9205.5|9203.8|1026
1639665300000|2021-12-16 14:35:00|9205.9|9204.4|9210.6|9208.2|9210.8|9209.3|9202.4|9200.3|976
1639665600000|2021-12-16 14:40:00|9209.9|9208.4|9211.1|9208.6|9212.7|9210.7|9208.3|9206.2|1006
1639665900000|2021-12-16 14:45:00|9210.4|9208.7|9213.3|9210.9|9215.2|9213.3|9208.5|9206.1|956
1639666200000|2021-12-16 14:50:00|9213.4|9211|9213.3|9211.8|9215.4|9213.5|9212.4|9210.2|759
1639666500000|2021-12-16 14:55:00|9213.8|9211.4|9214.3|9211.9|9215.6|9213.8|9212|9209.6|820
1639666800000|2021-12-16 15:00:00|9214.2|9211.8|9209.2|9206.8|9214.4|9212.4|9206.1|9204.2|962
1639667100000|2021-12-16 15:05:00|9209.1|9206.7|9215.2|9213.7|9215.9|9214.4|9207.9|9206|795
1639667400000|2021-12-16 15:10:00|9215.1|9213.6|9215.2|9213.7|9215.9|9214.4|9212.6|9210.5|614
1639667700000|2021-12-16 15:15:00|9215.7|9213.3|9211.2|9208.8|9216.4|9214.3|9210.1|9207.8|652
1639668000000|2021-12-16 15:20:00|9211.1|9208.7|9216.4|9214.9|9218.9|9217.1|9210.8|9208.7|614
1639668300000|2021-12-16 15:25:00|9216.5|9215|9224.1|9222.6|9224.6|9223.1|9216.4|9214.9|596
1639668600000|2021-12-16 15:30:00|9224.3|9222.8|9227.2|9225.7|9229.3|9227.5|9223.2|9221.7|640
1639668900000|2021-12-16 15:35:00|9227.3|9225.8|9228.3|9226.8|9230|9228|9226.3|9224.5|452
1639669200000|2021-12-16 15:40:00|9228.4|9226.9|9224.9|9222.5|9228.8|9227|9223.5|9221.6|601
1639669500000|2021-12-16 15:45:00|9225|9222.6|9222.2|9220.7|9225|9222.6|9218.4|9216.2|604
1639669800000|2021-12-16 15:50:00|9222.1|9220.6|9221.4|9219|9225.8|9223.8|9220.2|9217.8|666
1639670100000|2021-12-16 15:55:00|9221.3|9218.9|9218.9|9216.5|9222.5|9220.3|9218.1|9215.9|798
1639670400000|2021-12-16 16:00:00|9219.1|9216.7|9218.7|9217.2|9219.9|9218.2|9215.7|9213.3|670
1639670700000|2021-12-16 16:05:00|9218.8|9217.3|9217|9215.5|9221.3|9219.2|9216.6|9214.7|475
1639671000000|2021-12-16 16:10:00|9216.9|9215.4|9217.8|9216.3|9218.2|9216.4|9215.4|9213.6|311
1639671300000|2021-12-16 16:15:00|9218.2|9215.8|9221.3|9219.8|9221.7|9220.1|9217.5|9215.7|301
1639671600000|2021-12-16 16:20:00|9221.4|9219.9|9220.6|9219.1|9222.5|9220.5|9218.3|9215.9|443
1639671900000|2021-12-16 16:25:00|9220.9|9219.4|9218.3|9215.9|9222.4|9220.3|9217.7|9215.8|438
1639672200000|2021-12-16 16:30:00|9217.7|9216.2|9220.7|9219.2|9222|9220|9217.7|9215.7|371
1639672500000|2021-12-16 16:35:00|9220.6|9219.1|9220.1|9217.7|9221.2|9219.4|9219.1|9217.1|291
1639672800000|2021-12-16 16:40:00|9220|9217.6|9216.8|9215.3|9220.2|9218.3|9216|9214.2|285
1639673100000|2021-12-16 16:45:00|9216.7|9215.2|9218.5|9216.1|9218.8|9216.8|9215|9213.1|341
1639673400000|2021-12-16 16:50:00|9218.6|9216.2|9215.2|9212.8|9218.7|9217|9214.6|9212.5|255
1639673700000|2021-12-16 16:55:00|9215.3|9212.9|9216.7|9215.2|9219.5|9217.6|9215.3|9212.9|349
1639674000000|2021-12-16 17:00:00|9216.8|9215.3|9215.8|9213.4|9217.5|9215.9|9215.1|9213.2|279
1639674300000|2021-12-16 17:05:00|9215.9|9213.5|9217.7|9216.2|9217.8|9216.3|9214.5|9212.7|309
1639674600000|2021-12-16 17:10:00|9217.6|9216.1|9218.9|9216.5|9219|9217|9217|9215|280
1639674900000|2021-12-16 17:15:00|9219|9216.6|9217.4|9215.9|9221.9|9219.9|9217|9214.6|493
1639675200000|2021-12-16 17:20:00|9217.3|9215.8|9215.3|9213.8|9218.6|9216.6|9215.2|9213.2|460
1639675500000|2021-12-16 17:25:00|9215.2|9213.7|9213.2|9211.7|9216|9214.5|9213.2|9211.1|436
1639675800000|2021-12-16 17:30:00|9213.3|9210.9|9209.8|9207.4|9214.3|9212.5|9209.4|9207|432
1639676100000|2021-12-16 17:35:00|9209.6|9207.2|9207.4|9205.9|9209.8|9207.9|9207.4|9205.2|397
1639676400000|2021-12-16 17:40:00|9207.9|9205.5|9209|9207.5|9210.5|9208.5|9207.6|9205.4|305
1639676700000|2021-12-16 17:45:00|9208.9|9207.4|9208.1|9205.7|9210.2|9208.1|9206.6|9204.5|320
1639677000000|2021-12-16 17:50:00|9208.2|9205.8|9207.7|9205.3|9208.7|9206.6|9206.6|9204.2|311
1639677300000|2021-12-16 17:55:00|9207.6|9205.2|9207|9204.6|9207.8|9205.4|9205.8|9203.7|302
1639677600000|2021-12-16 18:00:00|9207.1|9204.7|9206.9|9204.5|9208.3|9206.5|9206.4|9204|372
1639677900000|2021-12-16 18:05:00|9207|9204.6|9207.2|9204.8|9208|9205.8|9206.4|9204.2|279
1639678200000|2021-12-16 18:10:00|9207.1|9204.7|9207.8|9205.4|9208.2|9206.1|9206.5|9204.3|220
1639678500000|2021-12-16 18:15:00|9207.7|9205.3|9206.1|9203.7|9208.3|9206.4|9205.5|9203.5|299
1639678800000|2021-12-16 18:20:00|9206.2|9203.8|9205.4|9203|9206.4|9204.5|9204.7|9202.8|252
1639679100000|2021-12-16 18:25:00|9204.9|9203.4|9206.5|9205|9207.1|9205.3|9204.3|9202.3|299
1639679400000|2021-12-16 18:30:00|9206.7|9205.2|9203.9|9201.5|9207.9|9206|9203.6|9201.3|240
1639679700000|2021-12-16 18:35:00|9203.8|9201.4|9206.1|9203.7|9207|9204.8|9203.3|9201.4|248
1639680000000|2021-12-16 18:40:00|9206.2|9203.8|9204.9|9202.5|9206.2|9204|9204.3|9202.3|282
1639680300000|2021-12-16 18:45:00|9205|9202.6|9205|9202.6|9206.6|9204.5|9203.6|9201.5|362
1639680600000|2021-12-16 18:50:00|9205.1|9202.7|9206.2|9204.7|9206.8|9205|9204.3|9202.4|222
1639680900000|2021-12-16 18:55:00|9206.7|9204.3|9203.3|9201.8|9206.8|9204.8|9202.5|9200.2|418
1639681200000|2021-12-16 19:00:00|9203.2|9201.7|9202.2|9200.7|9203.6|9201.7|9200.8|9198.8|383
1639681500000|2021-12-16 19:05:00|9202.5|9201|9202.8|9201.3|9203.3|9201.5|9202.2|9200.2|209
1639681800000|2021-12-16 19:10:00|9202.7|9201.2|9202.1|9200.6|9203.2|9201.4|9202.1|9200.4|191
1639682100000|2021-12-16 19:15:00|9202.2|9200.7|9202.7|9201.2|9203.7|9201.9|9201.4|9199.9|286
1639682400000|2021-12-16 19:20:00|9202.8|9201.3|9201|9199.5|9202.9|9201.3|9200.9|9199.4|244
1639682700000|2021-12-16 19:25:00|9200.9|9199.4|9199.3|9197.8|9202.2|9200.3|9199.1|9197.2|361
1639683000000|2021-12-16 19:30:00|9199.2|9197.7|9197.4|9195|9199.3|9197.7|9196.8|9194.7|269
1639683300000|2021-12-16 19:35:00|9197.3|9194.9|9195.7|9193.3|9197.4|9195.4|9195.1|9193.1|333
1639683600000|2021-12-16 19:40:00|9195.8|9193.4|9196.8|9194.4|9197|9194.9|9195|9193.1|313
1639683900000|2021-12-16 19:45:00|9196.9|9194.5|9197.2|9194.8|9198.7|9196.6|9196.5|9194.4|390
1639684200000|2021-12-16 19:50:00|9197.1|9194.7|9196.2|9193.8|9198.3|9196.3|9195.7|9193.5|493
1639684500000|2021-12-16 19:55:00|9196.3|9193.9|9194|9192.5|9196.9|9195|9193.3|9191.3|552
1639684800000|2021-12-16 20:00:00|9194.4|9192|9197.8|9195.4|9198|9195.6|9194|9192|470
1639685100000|2021-12-16 20:05:00|9197.5|9196|9197.8|9195.4|9198.1|9196|9196.3|9194.3|335
1639685400000|2021-12-16 20:10:00|9197.4|9195.9|9196.6|9194.2|9198.1|9195.9|9196|9193.7|371
1639685700000|2021-12-16 20:15:00|9196.7|9194.3|9195.2|9192.8|9197.1|9195|9194.6|9192.4|328
1639686000000|2021-12-16 20:20:00|9195|9192.6|9193.2|9190.8|9195.2|9192.8|9192.7|9190.6|439
1639686300000|2021-12-16 20:25:00|9193.3|9190.9|9194.7|9192.3|9195.5|9193.1|9192.8|9190.8|371
1639686600000|2021-12-16 20:30:00|9194.2|9192.7|9193.8|9191.4|9194.7|9192.7|9193.2|9190.8|304
1639686900000|2021-12-16 20:35:00|9193.9|9191.5|9193.7|9191.3|9194.5|9192.1|9192.8|9190.5|295
1639687200000|2021-12-16 20:40:00|9193.6|9191.2|9193.6|9191.2|9194.3|9192.2|9192.6|9190.7|302
1639687500000|2021-12-16 20:45:00|9193.5|9191.1|9191.9|9189.5|9193.5|9191.1|9190.9|9188.5|252
1639687800000|2021-12-16 20:50:00|9191.8|9189.4|9192.9|9190.5|9193.1|9190.9|9191.3|9189.2|283
1639688100000|2021-12-16 20:55:00|9192.8|9190.4|9191.9|9189.5|9193|9190.9|9191.5|9189.3|295
1639688400000|2021-12-16 21:00:00|9192|9189.6|9193.1|9190.7|9193.7|9191.2|9192|9189.6|223
1639688700000|2021-12-16 21:05:00|9193.3|9190.9|9192.8|9190.4|9193.7|9191.3|9192.2|9190.1|135
1639689000000|2021-12-16 21:10:00|9192.7|9190.3|9193.4|9191|9193.5|9191.4|9192.5|9190.3|108
1639689300000|2021-12-16 21:15:00|9193.3|9190.9|9194.3|9191.9|9194.4|9192.2|9193|9190.8|88
1639689600000|2021-12-16 21:20:00|9194.2|9191.8|9194.4|9192|9194.5|9192.5|9193.7|9191.7|84
1639689900000|2021-12-16 21:25:00|9194.3|9191.9|9194.5|9192.1|9195.1|9192.7|9193.6|9191.2|84
1639690200000|2021-12-16 21:30:00|9194.4|9192|9195.9|9193.5|9196.8|9194.4|9194.4|9192|123
1639690500000|2021-12-16 21:35:00|9196|9193.6|9195.3|9192.9|9196.1|9193.7|9194.8|9192.6|87
1639690800000|2021-12-16 21:40:00|9195.2|9192.8|9195.2|9192.8|9196.2|9194.3|9194.8|9192.4|105
1639691100000|2021-12-16 21:45:00|9195.6|9193.2|9194.6|9192|9195.6|9193.2|9194.3|9191.9|103
1639691400000|2021-12-16 21:50:00|9194.5|9192.2|9195.2|9192.8|9195.4|9193|9194.1|9191.7|115
1639691700000|2021-12-16 21:55:00|9195.3|9192.9|9194.1|9190|9196|9193.4|9193.6|9189.9|263
1639692000000|2021-12-16 22:00:00|9193.8|9189.9|9195.1|9189.2|9195.1|9190|9193.8|9189.2|37
1639692300000|2021-12-16 22:05:00|9195|9189.3|9205.3|9190.3|9207.7|9192.7|9194.5|9188.3|139
1639692600000|2021-12-16 22:10:00|9209.7|9194.7|9211.7|9196.7|9213.8|9198.8|9201.6|9186.6|275
1639692900000|2021-12-16 22:15:00|9209.8|9194.8|9212.2|9197.2|9214.9|9199.9|9200.7|9185.7|349
1639693200000|2021-12-16 22:20:00|9210.3|9195.3|9205.9|9190.9|9215.1|9200.1|9202.7|9187.7|484
1639693500000|2021-12-16 22:25:00|9206.6|9191.6|9198.6|9185.4|9208.9|9193.9|9196.8|9182.9|458
1639693800000|2021-12-16 22:30:00|9199.1|9185.2|9194.7|9188.6|9199.4|9189.7|9193.2|9183.1|593
1639694100000|2021-12-16 22:35:00|9194.3|9188.1|9205.7|9190.7|9209.5|9194.5|9193.9|9187.5|514
1639694400000|2021-12-16 22:40:00|9205.2|9190.2|9204.7|9189.7|9211|9196|9200.4|9187.8|402
1639694700000|2021-12-16 22:45:00|9206.4|9191.4|9205.5|9190.5|9208.9|9193.9|9201.3|9186.3|331
1639695000000|2021-12-16 22:50:00|9205.1|9190.1|9205.9|9190.9|9208|9193|9200.5|9185.7|218
1639695300000|2021-12-16 22:55:00|9205.6|9190.6|9203.8|9188.8|9206.7|9191.7|9199.6|9185.5|306
1639695600000|2021-12-16 23:00:00|9204.7|9189.7|9200.5|9188.4|9206.5|9192.7|9197.5|9187.1|729
1639695900000|2021-12-16 23:05:00|9197.6|9188.3|9198.4|9188.3|9203.8|9193.4|9195.4|9186.3|1048
1639696200000|2021-12-16 23:10:00|9198|9189.3|9195.8|9190.8|9203.6|9192.4|9194.6|9186.7|786
1639696500000|2021-12-16 23:15:00|9196|9190.7|9195|9191|9196.1|9192.3|9194.3|9189.8|609
1639696800000|2021-12-16 23:20:00|9194.9|9191.3|9194.6|9191.2|9195.4|9191.6|9193|9190.1|569
1639697100000|2021-12-16 23:25:00|9194.5|9191|9193.9|9191.5|9195.2|9192.2|9193.3|9190.2|368
1639697400000|2021-12-16 23:30:00|9194|9191.6|9194|9191.6|9194.5|9192.1|9193.6|9191.2|137
1639697700000|2021-12-16 23:35:00|9194.1|9191.7|9193.3|9190.9|9194.4|9192|9192.7|9190.3|155
1639698000000|2021-12-16 23:40:00|9193.2|9190.8|9192.4|9190|9193.3|9190.9|9191.4|9189.2|120
1639698300000|2021-12-16 23:45:00|9192.3|9189.9|9191.8|9189.4|9192.5|9190.1|9190.4|9188.6|127
1639698600000|2021-12-16 23:50:00|9191.9|9189.5|9191.5|9189.1|9191.9|9189.6|9191|9189|79
1639698900000|2021-12-16 23:55:00|9191.6|9189.2|9191.4|9189|9191.6|9189.6|9190.9|9188.8|99
1639699200000|2021-12-17 00:00:00|9191.5|9189.1|9194.4|9192|9195.2|9192.8|9190.3|9188.4|216
1639699500000|2021-12-17 00:05:00|9193.9|9192.4|9193.7|9191.3|9194.5|9192.5|9193.5|9191.1|101
1639699800000|2021-12-17 00:10:00|9193.3|9191.8|9192.9|9191.4|9194.1|9192.1|9192.5|9190.5|128
1639700100000|2021-12-17 00:15:00|9192.7|9191.2|9191.9|9190.4|9193.2|9191.2|9191.8|9189.4|106
1639700400000|2021-12-17 00:20:00|9191.8|9190.3|9192.4|9190|9193.2|9190.8|9191.8|9189.6|81
1639700700000|2021-12-17 00:25:00|9192.3|9189.9|9193.2|9190.8|9193.4|9191.4|9192.1|9189.9|162
1639701000000|2021-12-17 00:30:00|9193.1|9190.7|9194|9191.6|9194.5|9192.5|9193.1|9190.7|141
1639701300000|2021-12-17 00:35:00|9194.1|9191.7|9194.9|9192.5|9195.1|9192.7|9193.5|9191.6|132
1639701600000|2021-12-17 00:40:00|9194.8|9192.4|9195.7|9194.2|9196.1|9194.2|9194.4|9192.3|93
1639701900000|2021-12-17 00:45:00|9195.8|9194.3|9195.9|9193.5|9196.1|9194.3|9195.4|9193.2|91
1639702200000|2021-12-17 00:50:00|9195.8|9193.4|9196.6|9195.1|9198.4|9196.2|9195.8|9193.4|235
1639702500000|2021-12-17 00:55:00|9196.9|9194.5|9197|9195.5|9198.4|9196.5|9196.5|9194.5|158
1639702800000|2021-12-17 01:00:00|9196.9|9195.4|9195.6|9193.2|9197.5|9195.4|9194.7|9192.9|250
1639703100000|2021-12-17 01:05:00|9195.5|9193.1|9196|9193.6|9196.8|9194.9|9195.2|9193.1|262
1639703400000|2021-12-17 01:10:00|9196.2|9193.8|9195.9|9193.5|9196.6|9194.3|9195.3|9193.3|191
1639703700000|2021-12-17 01:15:00|9196|9193.6|9197.5|9195.1|9197.8|9195.4|9194.9|9193|183
1639704000000|2021-12-17 01:20:00|9197.4|9195|9195.3|9193.8|9197.5|9195.1|9195|9193.3|149
1639704300000|2021-12-17 01:25:00|9195.4|9193.9|9195.6|9194.1|9196.6|9194.4|9194.9|9193.2|231
1639704600000|2021-12-17 01:30:00|9196|9193.6|9196.9|9194.5|9197.5|9195.1|9196|9193.6|223
1639704900000|2021-12-17 01:35:00|9197|9194.6|9195|9192.6|9197.9|9195.5|9194.5|9192.6|247
1639705200000|2021-12-17 01:40:00|9194.4|9192.9|9194.8|9192.4|9196.2|9193.8|9193.9|9191.9|338
1639705500000|2021-12-17 01:45:00|9194.9|9192.5|9194.8|9192.4|9195.5|9193.4|9192.3|9189.9|274
1639705800000|2021-12-17 01:50:00|9194.9|9192.5|9195.1|9192.7|9195.8|9193.7|9193.7|9191.8|273
1639706100000|2021-12-17 01:55:00|9194.6|9193.1|9196|9193.6|9196.1|9194.2|9192.7|9190.8|203
1639706400000|2021-12-17 02:00:00|9196.1|9193.7|9194.4|9192|9196.2|9194.1|9194|9192|161
1639706700000|2021-12-17 02:05:00|9193.9|9192.4|9195.2|9192.8|9195.3|9193.3|9193.4|9191.7|170
1639707000000|2021-12-17 02:10:00|9195.3|9192.9|9194.8|9193.3|9195.4|9193.5|9194|9191.6|188
1639707300000|2021-12-17 02:15:00|9195.2|9192.8|9197.8|9195.4|9198|9196.1|9194.5|9192.7|156
1639707600000|2021-12-17 02:20:00|9197.7|9195.3|9196.6|9195.1|9197.9|9196.1|9194.7|9192.5|271
1639707900000|2021-12-17 02:25:00|9196.7|9195.2|9198.1|9195.7|9198.6|9196.8|9196|9194.3|279
1639708200000|2021-12-17 02:30:00|9198|9195.6|9196.7|9195.2|9198.4|9196.4|9196.2|9194.4|234
1639708500000|2021-12-17 02:35:00|9196.6|9195.1|9196.9|9194.5|9197.9|9195.9|9195.9|9194.1|208
1639708800000|2021-12-17 02:40:00|9196.8|9194.4|9197.8|9195.4|9198|9195.9|9196.4|9194.4|121
1639709100000|2021-12-17 02:45:00|9197.9|9195.5|9198|9196.5|9198.8|9196.8|9197.4|9195.4|157
1639709400000|2021-12-17 02:50:00|9198.1|9196.6|9198.2|9196.7|9198.8|9196.7|9197.3|9195.6|134
1639709700000|2021-12-17 02:55:00|9198.7|9196.3|9197.8|9195.4|9198.7|9196.7|9197.2|9195.1|178
1639710000000|2021-12-17 03:00:00|9197.9|9195.5|9197.4|9195|9198.8|9196.7|9197.1|9195|177
1639710300000|2021-12-17 03:05:00|9197.5|9195.1|9197|9195.5|9197.8|9195.7|9196.5|9194.6|129
1639710600000|2021-12-17 03:10:00|9197.1|9195.6|9195.5|9193.1|9197.5|9195.6|9194.8|9193|210
1639710900000|2021-12-17 03:15:00|9194.9|9193.4|9193.8|9192.3|9195.8|9193.8|9193.4|9191.5|163
1639711200000|2021-12-17 03:20:00|9194.2|9191.8|9194.6|9193.1|9195.1|9193.2|9193.7|9191.7|136
1639711500000|2021-12-17 03:25:00|9194.7|9193.2|9195.5|9194|9196|9194.1|9194.6|9192.7|130
1639711800000|2021-12-17 03:30:00|9195.6|9194.1|9195.1|9192.7|9196.1|9194.2|9193.9|9191.9|152
1639712100000|2021-12-17 03:35:00|9195|9192.6|9195.3|9192.9|9195.3|9193.4|9194|9192.1|103
1639712400000|2021-12-17 03:40:00|9195.2|9192.8|9195|9192.6|9195.3|9193.3|9194.2|9192.1|109
1639712700000|2021-12-17 03:45:00|9194.9|9192.5|9196.7|9194.3|9197.2|9195.1|9194.3|9192.3|158
1639713000000|2021-12-17 03:50:00|9196.5|9194.1|9195.4|9193.9|9197|9195|9195.1|9193.2|193
1639713300000|2021-12-17 03:55:00|9195.3|9193.8|9192.4|9190|9195.8|9194.1|9191.6|9189.7|298
1639713600000|2021-12-17 04:00:00|9192.3|9189.9|9188.7|9187.2|9193|9190.7|9188.5|9186.1|323
1639713900000|2021-12-17 04:05:00|9189.3|9186.9|9190|9187.6|9190.1|9187.7|9188.8|9186.6|276
1639714200000|2021-12-17 04:10:00|9189.9|9187.5|9189.7|9187.3|9190.4|9188.2|9188.6|9186.5|226
1639714500000|2021-12-17 04:15:00|9189.6|9187.2|9191.4|9189|9192.5|9190.2|9189.6|9187.2|194
1639714800000|2021-12-17 04:20:00|9191.5|9189.1|9191.5|9189.1|9191.9|9189.9|9191.1|9188.8|155
1639715100000|2021-12-17 04:25:00|9191.6|9189.2|9189.7|9187.3|9191.7|9189.3|9189.7|9187.3|180
1639715400000|2021-12-17 04:30:00|9189.8|9187.4|9189.3|9186.9|9189.9|9187.5|9187.4|9185.4|219
1639715700000|2021-12-17 04:35:00|9189.2|9186.8|9190|9187.6|9190.3|9188.1|9188.9|9186.8|107
1639716000000|2021-12-17 04:40:00|9190.1|9187.7|9190|9187.6|9190.3|9188.5|9189.4|9187.4|90
1639716300000|2021-12-17 04:45:00|9190.1|9187.7|9188.3|9185.9|9190.3|9188.3|9187.7|9185.7|183
1639716600000|2021-12-17 04:50:00|9188.4|9186|9188.3|9186.8|9189.4|9187.4|9188|9186|110
1639716900000|2021-12-17 04:55:00|9188.2|9186.7|9188.4|9186.9|9189.6|9187.6|9187.9|9186.1|114
1639717200000|2021-12-17 05:00:00|9188.5|9187|9187.3|9185.8|9189.3|9187.3|9187.1|9185.4|144
1639717500000|2021-12-17 05:05:00|9187.8|9185.4|9185.8|9183.4|9187.8|9186.1|9184.6|9182.9|211
1639717800000|2021-12-17 05:10:00|9185.7|9183.3|9185.6|9183.2|9186.1|9184.1|9185|9183|184
1639718100000|2021-12-17 05:15:00|9185.7|9183.3|9183.9|9181.5|9185.7|9183.8|9183.5|9181.2|207
1639718400000|2021-12-17 05:20:00|9183.8|9181.4|9183.5|9181.1|9183.9|9181.6|9182.4|9180|272
1639718700000|2021-12-17 05:25:00|9183.6|9181.2|9184.1|9181.7|9184.4|9182.5|9182.8|9180.8|117
1639719000000|2021-12-17 05:30:00|9184.2|9181.8|9185|9182.6|9185.1|9183|9182.9|9181|119
1639719300000|2021-12-17 05:35:00|9184.8|9182.4|9183.9|9182.4|9186|9184.1|9183.2|9181.5|171
1639719600000|2021-12-17 05:40:00|9184|9182.5|9184.9|9182.5|9185|9183|9183.8|9181.8|145
1639719900000|2021-12-17 05:45:00|9185|9182.6|9185.1|9182.7|9185.7|9183.8|9184.4|9182.3|133
1639720200000|2021-12-17 05:50:00|9185|9182.6|9182.9|9181.4|9185.3|9183.4|9182.7|9180.7|207
1639720500000|2021-12-17 05:55:00|9182.8|9181.3|9182|9179.6|9183.2|9181.5|9180.9|9179|223
1639720800000|2021-12-17 06:00:00|9182.1|9179.7|9181.5|9179.1|9182.4|9180.4|9180.8|9178.7|294
1639721100000|2021-12-17 06:05:00|9181.6|9179.2|9181.7|9179.3|9182.6|9180.2|9180.9|9178.5|213
1639721400000|2021-12-17 06:10:00|9181.8|9179.4|9183|9180.6|9183.3|9181.4|9181.7|9179.3|179
1639721700000|2021-12-17 06:15:00|9183.1|9180.7|9184.2|9181.8|9184.8|9182.7|9181.3|9179.4|232
1639722000000|2021-12-17 06:20:00|9184.1|9181.7|9184.7|9182.3|9185.1|9182.9|9182.8|9180.6|175
1639722300000|2021-12-17 06:25:00|9184.8|9182.4|9183.1|9180.7|9185.7|9183.3|9182.5|9180.5|217
1639722600000|2021-12-17 06:30:00|9183.2|9180.8|9184.4|9182|9185.4|9183.5|9182.8|9180.4|213
1639722900000|2021-12-17 06:35:00|9184.3|9181.9|9185.9|9183.5|9186|9184.1|9183.9|9181.9|126
1639723200000|2021-12-17 06:40:00|9185.5|9184|9187.7|9185.3|9188.2|9186.2|9184.7|9182.8|181
1639723500000|2021-12-17 06:45:00|9187.8|9185.4|9188.6|9186.2|9189.1|9187.1|9186.7|9184.9|189
1639723800000|2021-12-17 06:50:00|9188.7|9186.3|9189|9186.6|9190.5|9188.1|9188|9185.9|225
1639724100000|2021-12-17 06:55:00|9188.9|9186.5|9189.8|9187.4|9190.2|9188.2|9187.9|9185.9|183
1639724400000|2021-12-17 07:00:00|9190.1|9187.7|9189.1|9187.6|9190.1|9187.9|9187.2|9185.1|302
1639724700000|2021-12-17 07:05:00|9189.5|9187.1|9188|9186.5|9190.3|9188.4|9187.8|9186.3|235
1639725000000|2021-12-17 07:10:00|9188.1|9186.6|9188.3|9186.8|9188.8|9186.9|9186.4|9184.7|215
1639725300000|2021-12-17 07:15:00|9188.2|9186.7|9189.2|9187.7|9190.2|9188.3|9188.2|9186.7|248
1639725600000|2021-12-17 07:20:00|9189.1|9187.6|9193|9191.5|9193.4|9191.6|9188.4|9186.5|331
1639725900000|2021-12-17 07:25:00|9192.9|9191.4|9191.4|9189.9|9193.5|9191.8|9190.8|9189|316
1639726200000|2021-12-17 07:30:00|9191.3|9189.8|9192.5|9190.1|9193.7|9192.2|9189.9|9188.4|317
1639726500000|2021-12-17 07:35:00|9192|9190.5|9190.5|9189|9192.6|9190.6|9189.6|9187.7|276
1639726800000|2021-12-17 07:40:00|9190.6|9189.1|9193.7|9191.3|9193.9|9191.9|9190.4|9188.6|316
1639727100000|2021-12-17 07:45:00|9193.8|9191.4|9196.5|9195|9197.2|9195.2|9193.7|9191.3|345
1639727400000|2021-12-17 07:50:00|9197|9194.6|9196|9194.5|9198.1|9195.7|9195.9|9194|308
1639727700000|2021-12-17 07:55:00|9195.5|9194|9197.8|9195.4|9197.9|9196|9193.3|9190.9|741
1639728000000|2021-12-17 08:00:00|9197.7|9195.3|9196.1|9193.7|9198.3|9196.5|9194.8|9192.5|516
1639728300000|2021-12-17 08:05:00|9195.7|9193.3|9197|9194.6|9197.1|9195.2|9194.1|9192|567
1639728600000|2021-12-17 08:10:00|9196.9|9194.5|9198.5|9196.1|9199.6|9197.6|9196.7|9194.3|553
1639728900000|2021-12-17 08:15:00|9198.4|9196|9196.4|9194|9199.6|9197.6|9196.1|9193.8|627
1639729200000|2021-12-17 08:20:00|9196.3|9193.9|9194.8|9193.3|9197.3|9195.2|9192.4|9190.4|635
1639729500000|2021-12-17 08:25:00|9194.7|9193.2|9190.9|9188.5|9196.6|9194.7|9190.4|9188.4|360
1639729800000|2021-12-17 08:30:00|9191|9188.6|9184.6|9182.2|9191.9|9189.9|9183.5|9181.9|571
1639730100000|2021-12-17 08:35:00|9184.5|9182.1|9183.3|9180.9|9185.2|9183.2|9182.4|9180.8|449
1639730400000|2021-12-17 08:40:00|9183.2|9180.8|9183.6|9181.2|9184.9|9183|9181.6|9179.8|408
1639730700000|2021-12-17 08:45:00|9183.7|9181.3|9183.1|9180.7|9183.9|9182|9181.5|9179.6|362
1639731000000|2021-12-17 08:50:00|9183.2|9180.8|9183.5|9181.1|9183.5|9181.6|9181.9|9180|377
1639731300000|2021-12-17 08:55:00|9183.6|9181.2|9180|9178.5|9183.9|9181.8|9180|9178.1|456
1639731600000|2021-12-17 09:00:00|9180.5|9178.1|9182.7|9180.3|9184.2|9182.2|9180.5|9178.1|520
1639731900000|2021-12-17 09:05:00|9182.6|9180.2|9178.8|9176.4|9182.6|9180.2|9177.9|9175.8|579
1639732200000|2021-12-17 09:10:00|9178.9|9176.5|9177.9|9175.5|9179.8|9177.9|9177|9174.9|626
1639732500000|2021-12-17 09:15:00|9178|9175.6|9177.2|9174.8|9179.7|9177.5|9175.5|9173.6|542
1639732800000|2021-12-17 09:20:00|9177.1|9174.7|9178.6|9176.2|9179.1|9177.2|9176.4|9174.3|487
1639733100000|2021-12-17 09:25:00|9178.5|9176.1|9182.1|9179.7|9184.1|9182|9178|9176|526
1639733400000|2021-12-17 09:30:00|9181.8|9179.4|9181.9|9179.5|9183.6|9181.5|9180.4|9178.5|579
1639733700000|2021-12-17 09:35:00|9182|9179.6|9179.8|9177.4|9182.5|9180.5|9178.8|9176.6|467
1639734000000|2021-12-17 09:40:00|9179.7|9177.3|9176.8|9174.4|9179.7|9177.7|9175.9|9173.9|510
1639734300000|2021-12-17 09:45:00|9176.6|9174.2|9176.7|9174.3|9178.5|9176.5|9175.5|9173.5|369
1639734600000|2021-12-17 09:50:00|9176.6|9174.2|9177.8|9175.4|9181.1|9178.7|9175.8|9173.7|493
1639734900000|2021-12-17 09:55:00|9177.3|9175.8|9181.2|9178.8|9181.2|9178.8|9175.9|9173.9|402
1639735200000|2021-12-17 10:00:00|9181.1|9178.7|9185.6|9184.1|9186.2|9184.2|9180.9|9178.5|394
1639735500000|2021-12-17 10:05:00|9185.3|9182.9|9181.8|9179.4|9185.3|9183.2|9181.2|9179.2|327
1639735800000|2021-12-17 10:10:00|9181.9|9179.5|9181.7|9179.3|9183.6|9181.2|9180.2|9178.1|290
1639736100000|2021-12-17 10:15:00|9181.8|9179.4|9183|9180.6|9183.7|9181.8|9181.5|9179.4|448
1639736400000|2021-12-17 10:20:00|9183.1|9180.7|9183.2|9180.8|9184.5|9182.5|9182.1|9180|410
1639736700000|2021-12-17 10:25:00|9183.8|9181.4|9180.4|9178|9185.3|9183.4|9179.8|9177.6|509
1639737000000|2021-12-17 10:30:00|9180|9178.5|9178.6|9176.2|9183.3|9181.1|9178.5|9176.1|421
1639737300000|2021-12-17 10:35:00|9178.7|9176.3|9180.2|9177.8|9182|9180|9178.7|9176.3|378
1639737600000|2021-12-17 10:40:00|9179.8|9178.3|9183.2|9180.8|9184|9182|9179.7|9177.7|360
1639737900000|2021-12-17 10:45:00|9182.9|9180.5|9184.9|9182.5|9185.5|9183.1|9182.6|9180.2|257
1639738200000|2021-12-17 10:50:00|9184.8|9182.4|9184.3|9181.9|9186.3|9184.3|9183.3|9180.9|337
1639738500000|2021-12-17 10:55:00|9184.4|9182|9188.6|9186.2|9190.2|9188.3|9183.9|9181.6|412
1639738800000|2021-12-17 11:00:00|9188.4|9186|9189.8|9188.3|9190.7|9188.6|9187.7|9185.6|431
1639739100000|2021-12-17 11:05:00|9189.7|9188.2|9191.2|9188.8|9191.4|9189.4|9189.6|9187.6|453
1639739400000|2021-12-17 11:10:00|9191.3|9188.9|9191.9|9189.5|9192.1|9190|9189.8|9187.7|442
1639739700000|2021-12-17 11:15:00|9192|9189.6|9192|9190.5|9193.5|9191.3|9191.3|9189.4|279
1639740000000|2021-12-17 11:20:00|9192.1|9190.6|9194.1|9191.7|9196.1|9193.7|9191.2|9189.2|343
1639740300000|2021-12-17 11:25:00|9194.2|9191.8|9193.3|9191.8|9194.3|9192.6|9192.4|9190.7|350
1639740600000|2021-12-17 11:30:00|9193.4|9191.9|9194.6|9192.2|9194.6|9192.7|9191.8|9189.8|433
1639740900000|2021-12-17 11:35:00|9194.5|9192.1|9195.4|9193|9196.3|9194.2|9193.5|9191.2|250
1639741200000|2021-12-17 11:40:00|9195.5|9193.1|9197|9194.6|9197.7|9195.7|9194.5|9192.5|269
1639741500000|2021-12-17 11:45:00|9197.1|9194.7|9194|9192.5|9197.6|9195.6|9193.3|9191.2|240
1639741800000|2021-12-17 11:50:00|9194.1|9192.6|9197.3|9194.9|9197.6|9195.5|9193.7|9191.7|241
1639742100000|2021-12-17 11:55:00|9197.2|9194.8|9197.3|9195.8|9198.2|9196.7|9195.1|9193.2|288
1639742400000|2021-12-17 12:00:00|9197.4|9195.9|9198.7|9196.3|9199.2|9197.6|9197.1|9195.1|335
1639742700000|2021-12-17 12:05:00|9198.8|9196.4|9196.8|9195.3|9199.7|9197.6|9196.8|9195.1|255
1639743000000|2021-12-17 12:10:00|9196.9|9195.4|9198.3|9195.9|9198.7|9196.9|9196.5|9194.7|243
1639743300000|2021-12-17 12:15:00|9197.7|9196.2|9201.2|9198.8|9201.3|9199.3|9197.1|9195|284
1639743600000|2021-12-17 12:20:00|9201.4|9199|9197.2|9195.7|9201.6|9199.2|9196.9|9195|294
1639743900000|2021-12-17 12:25:00|9197.5|9196|9199.8|9198.3|9200.2|9198.3|9197.1|9194.9|315
1639744200000|2021-12-17 12:30:00|9199.9|9198.4|9195.2|9193.7|9201.4|9199.4|9194.6|9192.4|447
1639744500000|2021-12-17 12:35:00|9195.3|9193.8|9194|9191.6|9195.7|9193.8|9193.1|9191.1|471
1639744800000|2021-12-17 12:40:00|9194.1|9191.7|9193|9191.5|9194.5|9192.5|9192.9|9191|219
1639745100000|2021-12-17 12:45:00|9193.3|9191.8|9189.4|9187.9|9193.5|9192|9188.5|9187|363
1639745400000|2021-12-17 12:50:00|9189.3|9187.8|9183.8|9181.4|9189.3|9187.8|9183.8|9181.4|553
1639745700000|2021-12-17 12:55:00|9183.9|9181.5|9187.6|9185.2|9188.4|9186|9182.6|9180.6|407
1639746000000|2021-12-17 13:00:00|9187.4|9185|9188.3|9185.9|9188.4|9186|9184.6|9182.5|484
1639746300000|2021-12-17 13:05:00|9188.2|9185.8|9184.4|9182|9188.4|9186.2|9183.1|9180.9|436
1639746600000|2021-12-17 13:10:00|9184.3|9181.9|9189|9186.6|9189.4|9187.2|9183.1|9181.1|562
1639746900000|2021-12-17 13:15:00|9188.9|9186.5|9189.4|9187|9190.8|9188.8|9187.8|9185.8|481
1639747200000|2021-12-17 13:20:00|9189.2|9186.8|9194.2|9191.8|9194.5|9192.4|9188.8|9186.8|563
1639747500000|2021-12-17 13:25:00|9194.3|9191.9|9194|9192.5|9195.2|9193.2|9192.7|9190.9|410
1639747800000|2021-12-17 13:30:00|9194.4|9192|9197|9194.6|9198.5|9196.8|9192.9|9190.9|408
1639748100000|2021-12-17 13:35:00|9197.1|9194.7|9199.1|9196.7|9199.4|9197|9195|9192.8|401
1639748400000|2021-12-17 13:40:00|9199.2|9196.8|9202.5|9200.1|9203.3|9200.9|9199.2|9196.8|467
1639748700000|2021-12-17 13:45:00|9202.4|9200|9198.4|9196|9202.9|9200.9|9197.7|9195.3|392
1639749000000|2021-12-17 13:50:00|9198|9196.5|9203.5|9201.1|9203.7|9201.7|9196.8|9194.8|398
1639749300000|2021-12-17 13:55:00|9203.4|9201|9208.6|9207.1|9210.9|9209.2|9202.9|9200.5|520
1639749600000|2021-12-17 14:00:00|9208.5|9207|9206.5|9204.1|9210.4|9208|9205.2|9203.2|707
1639749900000|2021-12-17 14:05:00|9206.1|9204.6|9204.3|9201.9|9208.2|9206.2|9204.2|9201.8|514
1639750200000|2021-12-17 14:10:00|9204.1|9201.7|9205.5|9203.1|9206.8|9204.7|9202.9|9201|498
1639750500000|2021-12-17 14:15:00|9205.6|9203.2|9205.7|9203.3|9207.1|9205.1|9202.9|9200.9|486
1639750800000|2021-12-17 14:20:00|9205.6|9204.1|9208.5|9206.1|9209.9|9208.2|9205.3|9203.5|674
1639751100000|2021-12-17 14:25:00|9208.6|9206.2|9209|9206.6|9211|9209.1|9205.8|9203.9|584
1639751400000|2021-12-17 14:30:00|9209.1|9206.7|9210.5|9208.1|9213.8|9211.4|9208.4|9206.3|675
1639751700000|2021-12-17 14:35:00|9210.6|9208.2|9209.9|9207.5|9212.1|9210.2|9208.9|9206.5|701
1639752000000|2021-12-17 14:40:00|9209.8|9207.4|9208|9205.6|9210.2|9208.1|9205.2|9203.1|703
1639752300000|2021-12-17 14:45:00|9207.9|9205.5|9213.5|9211.1|9213.9|9211.5|9206.3|9204.2|843
1639752600000|2021-12-17 14:50:00|9213.6|9211.2|9209|9206.6|9214.1|9212|9208.9|9206.5|719
1639752900000|2021-12-17 14:55:00|9209.1|9206.7|9206.5|9205|9209.9|9208|9206.1|9204|657
1639753200000|2021-12-17 15:00:00|9206.4|9204.9|9208.1|9205.7|9208.7|9207|9204.8|9202.8|658
1639753500000|2021-12-17 15:05:00|9208|9205.6|9202.1|9200.6|9209.3|9207.8|9202|9199.8|586
1639753800000|2021-12-17 15:10:00|9202|9200.5|9206|9204.5|9206.9|9204.9|9201.7|9199.8|546
1639754100000|2021-12-17 15:15:00|9206.4|9204|9210.7|9208.3|9211|9209.2|9204.8|9202.7|618
1639754400000|2021-12-17 15:20:00|9210.2|9208.7|9217.4|9215|9217.4|9215.4|9209.9|9207.9|602
1639754700000|2021-12-17 15:25:00|9217.3|9214.9|9218.4|9216.9|9221.5|9219.6|9216.3|9214.3|746
1639755000000|2021-12-17 15:30:00|9217.9|9216|9221.9|9219.5|9222.1|9220|9216.8|9214.8|628
1639755300000|2021-12-17 15:35:00|9221.8|9219.4|9221.5|9220|9224|9221.9|9220.2|9218.3|673
1639755600000|2021-12-17 15:40:00|9222|9219.6|9219.7|9218.2|9222.1|9220.1|9218.3|9216.1|492
1639755900000|2021-12-17 15:45:00|9220.2|9217.8|9222.5|9220.1|9222.5|9220.1|9215.4|9213.3|551
1639756200000|2021-12-17 15:50:00|9222.4|9220|9220.8|9219.3|9225.1|9223|9218.3|9215.9|684
1639756500000|2021-12-17 15:55:00|9220.6|9219.1|9224|9221.6|9225.2|9222.9|9217.4|9215.3|835
1639756800000|2021-12-17 16:00:00|9223.5|9222|9223.9|9222.4|9227.6|9225.2|9222.2|9220.2|643
1639757100000|2021-12-17 16:05:00|9223.8|9222.3|9223.1|9221.6|9225.7|9223.9|9221.9|9220|557
1639757400000|2021-12-17 16:10:00|9223|9221.5|9226.2|9223.8|9229.5|9227.6|9221.9|9219.9|648
1639757700000|2021-12-17 16:15:00|9226.3|9223.9|9224.4|9222|9226.4|9224.6|9223.3|9221.3|447
1639758000000|2021-12-17 16:20:00|9223.9|9222.4|9221.8|9219.4|9225.3|9223.4|9220.5|9218.1|429
1639758300000|2021-12-17 16:25:00|9221.6|9219.2|9221.9|9219.5|9222.7|9220.7|9220.2|9218.2|486
1639758600000|2021-12-17 16:30:00|9221.5|9220|9225.5|9223.1|9225.5|9223.6|9219.9|9217.9|612
1639758900000|2021-12-17 16:35:00|9225.7|9223.3|9224.1|9221.7|9225.8|9223.6|9223|9221.1|334
1639759200000|2021-12-17 16:40:00|9224|9221.6|9226.6|9224.2|9226.9|9224.8|9223.8|9221.6|389
1639759500000|2021-12-17 16:45:00|9226.5|9224.1|9229.9|9227.5|9230.4|9228|9225.6|9223.4|433
1639759800000|2021-12-17 16:50:00|9229.7|9228.2|9230.6|9228.2|9231.8|9229.9|9229.2|9227.1|370
1639760100000|2021-12-17 16:55:00|9230.5|9228.1|9228.3|9225.9|9231.3|9229.1|9228.3|9225.9|385
1639760400000|2021-12-17 17:00:00|9228.4|9226|9231.7|9229.3|9232.5|9230.4|9227.8|9225.4|436
1639760700000|2021-12-17 17:05:00|9231.6|9230.1|9232|9229.6|9232.4|9230.6|9230.9|9228.8|312
1639761000000|2021-12-17 17:10:00|9232.1|9229.7|9234.3|9231.9|9234.4|9232.4|9232|9229.6|285
1639761300000|2021-12-17 17:15:00|9233.3|9231.8|9233.1|9230.7|9234|9231.8|9232.1|9230.3|371
1639761600000|2021-12-17 17:20:00|9233|9230.6|9232.5|9230.1|9234.9|9232.8|9232|9229.9|421
1639761900000|2021-12-17 17:25:00|9232.6|9230.2|9233.9|9231.5|9234.4|9232.4|9232.3|9230.2|366
1639762200000|2021-12-17 17:30:00|9233.2|9231.7|9235.3|9232.9|9236.4|9234.1|9233.2|9231|377
1639762500000|2021-12-17 17:35:00|9235.4|9233|9234.8|9233.3|9236.3|9233.9|9234.6|9232.5|259
1639762800000|2021-12-17 17:40:00|9234.9|9233.4|9235.1|9232.7|9237.1|9234.9|9234.7|9232.6|377
1639763100000|2021-12-17 17:45:00|9235.2|9232.8|9238.4|9236|9238.5|9236|9234.6|9232.6|447
1639763400000|2021-12-17 17:50:00|9238.6|9236.2|9238.2|9235.8|9239.7|9237.6|9237.8|9235.6|230
1639763700000|2021-12-17 17:55:00|9238.4|9236|9237.6|9235.2|9239.3|9237.2|9237|9235|346
1639764000000|2021-12-17 18:00:00|9237.5|9235.1|9236.6|9234.2|9237.7|9235.6|9234.3|9232.4|431
1639764300000|2021-12-17 18:05:00|9236.5|9234.1|9235.2|9233.7|9236.6|9234.6|9234.8|9232.4|212
1639764600000|2021-12-17 18:10:00|9235.5|9233.1|9234.7|9233.2|9235.7|9233.8|9233.1|9231|229
1639764900000|2021-12-17 18:15:00|9234.8|9233.3|9239.2|9236.8|9239.2|9236.9|9234.8|9232.8|224
1639765200000|2021-12-17 18:20:00|9238.8|9237.3|9238.3|9235.9|9240.2|9238.1|9237.6|9235.6|234
1639765500000|2021-12-17 18:25:00|9238.2|9235.8|9238.6|9237.1|9239.5|9237.5|9237.1|9235.1|204
1639765800000|2021-12-17 18:30:00|9238.5|9237|9241.8|9239.4|9241.9|9239.5|9238.5|9236.5|281
1639766100000|2021-12-17 18:35:00|9241.7|9239.3|9243.3|9240.9|9245.4|9243|9240.1|9237.7|556
1639766400000|2021-12-17 18:40:00|9243.2|9240.8|9243.2|9240.8|9243.5|9241.4|9240.9|9238.9|337
1639766700000|2021-12-17 18:45:00|9243.1|9240.7|9241.8|9239.4|9243.8|9241.5|9241.5|9239.3|249
1639767000000|2021-12-17 18:50:00|9241.9|9239.5|9241.5|9240|9242.7|9240.7|9241.3|9239.3|283
1639767300000|2021-12-17 18:55:00|9241.9|9239.5|9245.1|9243.6|9246.1|9244|9240.1|9237.9|459
1639767600000|2021-12-17 19:00:00|9245.3|9242.9|9242.4|9240.9|9245.9|9243.5|9242.4|9240.1|358
1639767900000|2021-12-17 19:05:00|9242.3|9240.8|9244.5|9242.1|9245.5|9243.6|9242.3|9240.3|495
1639768200000|2021-12-17 19:10:00|9244.4|9242|9243.1|9241.6|9245.5|9243.6|9243|9241|310
1639768500000|2021-12-17 19:15:00|9243|9241.5|9242.7|9240.3|9244.7|9242.8|9242|9240|321
1639768800000|2021-12-17 19:20:00|9242.6|9240.2|9243.7|9241.3|9243.8|9241.6|9241.6|9239.6|390
1639769100000|2021-12-17 19:25:00|9243.5|9241.1|9244.6|9242.2|9245|9242.8|9242.9|9240.8|360
1639769400000|2021-12-17 19:30:00|9244.5|9242.1|9240.8|9238.4|9245.2|9243.3|9240.2|9237.8|367
1639769700000|2021-12-17 19:35:00|9240.7|9238.3|9240|9237.6|9241|9239.2|9238.8|9236.4|325
1639770000000|2021-12-17 19:40:00|9239.9|9237.5|9238.6|9236.2|9240.6|9238.2|9237.2|9235|288
1639770300000|2021-12-17 19:45:00|9238.7|9236.3|9238|9235.6|9239.2|9237|9237.6|9235.3|239
1639770600000|2021-12-17 19:50:00|9238.1|9235.7|9239.1|9236.7|9240.4|9238.4|9237.8|9235.6|328
1639770900000|2021-12-17 19:55:00|9239.2|9236.8|9239.1|9236.7|9241.3|9239|9238.4|9236.2|439
1639771200000|2021-12-17 20:00:00|9239.2|9236.8|9239|9236.6|9240.3|9237.9|9238.6|9236.5|556
1639771500000|2021-12-17 20:05:00|9239.1|9236.7|9239.7|9237.3|9241.3|9239.2|9239|9236.6|370
1639771800000|2021-12-17 20:10:00|9239.6|9237.2|9240.1|9237.7|9240.3|9237.9|9238|9235.6|344
1639772100000|2021-12-17 20:15:00|9240|9237.6|9238.4|9236|9241.4|9239|9237.7|9235.7|440
1639772400000|2021-12-17 20:20:00|9238.5|9236.1|9236.4|9234|9238.5|9236.1|9235.9|9233.7|279
1639772700000|2021-12-17 20:25:00|9236.5|9234.1|9235.6|9233.2|9236.6|9234.2|9234.8|9232.7|207
1639773000000|2021-12-17 20:30:00|9235.5|9233.1|9235.9|9233.5|9237.9|9235.5|9235.3|9232.9|399
1639773300000|2021-12-17 20:35:00|9236|9233.6|9238.3|9235.9|9238.3|9235.9|9235.3|9233.3|353
1639773600000|2021-12-17 20:40:00|9238.2|9235.8|9236|9234.5|9238.2|9235.8|9235.5|9233.4|272
1639773900000|2021-12-17 20:45:00|9236.1|9234.6|9240.1|9237.7|9240.4|9238.1|9236|9234.5|238
1639774200000|2021-12-17 20:50:00|9240|9237.6|9240.3|9237.9|9240.8|9238.4|9239.6|9237.4|238
1639774500000|2021-12-17 20:55:00|9240.2|9237.8|9245.9|9243.5|9246.1|9243.7|9240|9237.6|447
1639774800000|2021-12-17 21:00:00|9246|9243.6|9245.7|9243.3|9247.5|9245.1|9243.3|9240.9|422
1639775100000|2021-12-17 21:05:00|9245.8|9243.2|9244.5|9242.1|9246.1|9243.6|9244.2|9242.1|154
1639775400000|2021-12-17 21:10:00|9244.8|9242.4|9244.3|9241.9|9245.6|9243.1|9243.8|9241.3|171
1639775700000|2021-12-17 21:15:00|9244.2|9241.8|9244.3|9241.9|9244.8|9242.4|9243.7|9241.6|106
1639776000000|2021-12-17 21:20:00|9244.4|9242|9241.7|9239.3|9244.4|9242|9241.3|9239.2|134
1639776300000|2021-12-17 21:25:00|9241.8|9239.4|9244.4|9242|9244.7|9242.3|9240.9|9238.7|196
1639776600000|2021-12-17 21:30:00|9244.5|9242.1|9243.7|9241.3|9245.3|9242.4|9243.4|9240.9|183
1639776900000|2021-12-17 21:35:00|9243.8|9241.4|9244.6|9242.2|9245.9|9242.5|9243.3|9240.5|148
1639777200000|2021-12-17 21:40:00|9244.8|9242.4|9245.9|9243.2|9247.8|9243.8|9244.7|9242.1|237
1639777500000|2021-12-17 21:45:00|9246.6|9243.1|9246.8|9242.9|9247.6|9243.8|9244.9|9241.4|333
1639777800000|2021-12-17 21:50:00|9246.5|9243.2|9247.7|9237.8|9249.4|9243.2|9243.4|9237.5|337
1639778100000|2021-12-17 21:55:00|9248.4|9238.1|9247.7|9238.9|9249|9241.2|9244.7|9237|265
1639947600000|2021-12-19 21:00:00|9246.7|9234.5|9238|9217|9246.7|9234.5|9235.4|9214.4|7
1639947900000|2021-12-19 21:05:00|9235.4|9214.4|9235.4|9214.4|9238|9217|9235.4|9214.4|3
1639948200000|2021-12-19 21:10:00|9238|9217|9238|9217|9248|9234.5|9235.4|9214.4|12
1639948500000|2021-12-19 21:15:00|9235.4|9214.4|9248|9234.5|9248|9234.5|9235.4|9214.4|9
1639948800000|2021-12-19 21:20:00|9238|9217|9238|9217|9248|9234.5|9235.4|9214.4|10
1639949100000|2021-12-19 21:25:00|9235.4|9214.4|9235.4|9214.4|9238|9217|9235.4|9214.4|3
1639949400000|2021-12-19 21:30:00|9248|9234.5|9235.4|9214.4|9248|9234.5|9235.4|9214.4|3
1639949700000|2021-12-19 21:35:00|9238|9217|9238|9217|9238|9217|9235.4|9214.4|10
1639950000000|2021-12-19 21:40:00|9235.4|9214.4|9238|9217|9238|9217|9235.4|9214.4|4
1639950300000|2021-12-19 21:45:00|9235.4|9214.4|9235.4|9214.4|9235.4|9214.4|9235.4|9214.4|1
1639950600000|2021-12-19 21:50:00|9238|9217|9235.4|9214.4|9238|9217|9235.4|9214.4|8
1639951200000|2021-12-19 22:00:00|9235.5|9214.5|9251.1|9237.4|9251.1|9238.6|9232.9|9214.4|27
1639951500000|2021-12-19 22:05:00|9247.8|9237.6|9250.7|9238.1|9252.3|9239.2|9232.3|9216.3|78
1639951800000|2021-12-19 22:10:00|9250.3|9237|9250.9|9238.7|9252.3|9240|9240.1|9225.1|167
1639952100000|2021-12-19 22:15:00|9251|9238.5|9249.1|9236.7|9252|9239.8|9244|9236.6|132
1639952400000|2021-12-19 22:20:00|9248.9|9236.6|9247.3|9238.7|9251.1|9240|9244|9235.5|92
1639952700000|2021-12-19 22:25:00|9248.6|9239.3|9250.1|9240|9252.1|9240.1|9244|9236.7|66
1639953000000|2021-12-19 22:30:00|9245.9|9238.4|9250.6|9238.7|9251.5|9239.3|9245.9|9237.2|269
1639953300000|2021-12-19 22:35:00|9250.8|9238.2|9248.9|9239|9250.9|9240.4|9246.2|9237.9|215
1639953600000|2021-12-19 22:40:00|9249.3|9239.2|9250.5|9239.2|9251.8|9241.5|9246|9238.2|158
1639953900000|2021-12-19 22:45:00|9250.2|9239|9248.1|9238.5|9251.7|9240.6|9246.4|9238.3|191
1639954200000|2021-12-19 22:50:00|9248.9|9239|9249.7|9239.4|9251.6|9241|9246|9238.3|185
1639954500000|2021-12-19 22:55:00|9250.3|9239.5|9246.4|9239.5|9251.5|9241.5|9245.5|9238.4|150
1639954800000|2021-12-19 23:00:00|9246.9|9239.3|9244.7|9241.3|9248.8|9243.4|9244.3|9239|696
1639955100000|2021-12-19 23:05:00|9244.6|9241.5|9243.6|9241.2|9245.7|9242.7|9243.2|9240.1|481
1639955400000|2021-12-19 23:10:00|9243.7|9241.3|9244.4|9242|9244.7|9242.2|9242.9|9240.5|289
1639955700000|2021-12-19 23:15:00|9244.8|9242.4|9243.8|9241.4|9245.6|9243.2|9242.6|9240.2|266
1639956000000|2021-12-19 23:20:00|9243.7|9241.3|9244.6|9242.2|9244.7|9242.3|9242.7|9240.3|251
1639956300000|2021-12-19 23:25:00|9244.7|9242.3|9242.3|9239.9|9244.8|9242.5|9241.7|9239.3|177
1639956600000|2021-12-19 23:30:00|9242.2|9239.8|9240.7|9238.3|9242.4|9240|9240.6|9238.2|146
1639956900000|2021-12-19 23:35:00|9240.6|9238.2|9238.9|9236.5|9241.5|9238.8|9237.8|9235.4|143
1639957200000|2021-12-19 23:40:00|9238.8|9236.4|9238.4|9236|9238.9|9236.5|9237.9|9235.2|139
1639957500000|2021-12-19 23:45:00|9238.3|9235.9|9237|9234.6|9238.5|9236.1|9236.5|9234.1|163
1639957800000|2021-12-19 23:50:00|9237.2|9234.8|9236.4|9234|9237.3|9234.9|9235.4|9233|184
1639958100000|2021-12-19 23:55:00|9236.5|9234.1|9234.7|9232.3|9236.5|9234.1|9233.9|9231.5|198
1639958400000|2021-12-20 00:00:00|9234.9|9232.5|9234.9|9232.5|9237.7|9235.6|9234.4|9232.2|321
1639958700000|2021-12-20 00:05:00|9234.8|9232.4|9238.9|9236.5|9239.2|9237.2|9234.5|9232.1|235
1639959000000|2021-12-20 00:10:00|9239|9236.6|9238.2|9235.8|9239.2|9236.8|9235.6|9233.2|244
1639959300000|2021-12-20 00:15:00|9238.1|9235.7|9237.1|9234.7|9238.1|9235.7|9236|9233.7|176
1639959600000|2021-12-20 00:20:00|9237|9234.6|9235.1|9232.7|9237.4|9235.4|9235.1|9232.7|100
1639959900000|2021-12-20 00:25:00|9235.4|9233|9235.1|9232.7|9235.8|9233.4|9234.7|9232.3|131
1639960200000|2021-12-20 00:30:00|9235.6|9233.2|9236.1|9233.7|9236.5|9234.1|9234.5|9232.2|155
1639960500000|2021-12-20 00:35:00|9236.2|9233.8|9235.4|9233|9236.2|9233.8|9234.8|9232.7|115
1639960800000|2021-12-20 00:40:00|9235.5|9233.1|9235.6|9233.2|9236|9233.6|9234.5|9232.5|160
1639961100000|2021-12-20 00:45:00|9235.5|9233.1|9238.2|9235.8|9239|9236.9|9234.7|9232.6|127
1639961400000|2021-12-20 00:50:00|9238.1|9235.7|9238|9235.6|9238.2|9235.8|9236.8|9234.8|211
1639961700000|2021-12-20 00:55:00|9238.2|9235.8|9235.5|9233.1|9238.5|9236.1|9235.3|9233|212
1639962000000|2021-12-20 01:00:00|9235.6|9233.2|9237.3|9234.9|9237.8|9235.8|9235.3|9232.9|200
1639962300000|2021-12-20 01:05:00|9236.8|9235.3|9240.4|9238|9240.6|9238.2|9236.5|9234.5|163
1639962600000|2021-12-20 01:10:00|9240.3|9237.9|9240.5|9238.1|9240.7|9238.3|9240.3|9237.9|99
1639962900000|2021-12-20 01:15:00|9240.4|9238|9239.5|9237.1|9241.7|9239.9|9239.1|9236.7|166
1639963200000|2021-12-20 01:20:00|9239.6|9237.2|9242|9239.6|9242.2|9239.9|9239.4|9237|235
1639963500000|2021-12-20 01:25:00|9242.1|9239.7|9243.9|9241.5|9244.7|9242.3|9241.3|9238.9|250
1639963800000|2021-12-20 01:30:00|9243.7|9241.3|9244.9|9242.5|9245|9242.7|9242.7|9240.3|226
1639964100000|2021-12-20 01:35:00|9245|9242.6|9241.8|9239.4|9245|9242.6|9241.6|9239.2|261
1639964400000|2021-12-20 01:40:00|9241.7|9239.3|9239.6|9237.2|9241.8|9239.4|9238.3|9235.9|264
1639964700000|2021-12-20 01:45:00|9239.5|9237.1|9244.5|9242.1|9244.7|9242.3|9239.4|9237|373
1639965000000|2021-12-20 01:50:00|9244.6|9242.2|9243.3|9240.9|9244.7|9242.3|9242.2|9239.8|260
1639965300000|2021-12-20 01:55:00|9243.5|9241.1|9241.5|9240|9244.7|9242.4|9241.5|9239.2|370
1639965600000|2021-12-20 02:00:00|9241.6|9240.1|9242.6|9241.1|9243.1|9241.1|9240.8|9238.9|467
1639965900000|2021-12-20 02:05:00|9242.7|9241.2|9241.9|9239.5|9243.5|9241.6|9240.6|9238.5|425
1639966200000|2021-12-20 02:10:00|9242.1|9239.7|9242.2|9239.8|9242.7|9240.6|9240.7|9238.5|346
1639966500000|2021-12-20 02:15:00|9242.3|9239.9|9242.5|9241|9243.5|9241.6|9241.7|9239.3|314
1639966800000|2021-12-20 02:20:00|9243|9240.6|9243.9|9242.4|9244.5|9242.8|9242.4|9240.4|155
1639967100000|2021-12-20 02:25:00|9243.7|9242.2|9242.8|9240.4|9244.4|9242.5|9242.1|9240|312
1639967400000|2021-12-20 02:30:00|9242.9|9240.5|9241.2|9238.8|9243|9240.6|9241.1|9238.8|233
1639967700000|2021-12-20 02:35:00|9241.3|9238.9|9241.5|9239.1|9241.6|9239.4|9240.3|9237.9|223
1639968000000|2021-12-20 02:40:00|9241.4|9239|9241.1|9238.7|9242.6|9240.5|9240.3|9238.2|222
1639968300000|2021-12-20 02:45:00|9241.4|9239|9241.5|9239.1|9241.7|9239.6|9240.3|9238.1|245
1639968600000|2021-12-20 02:50:00|9241.6|9239.2|9240.4|9238|9241.6|9239.5|9239.8|9237.8|232
1639968900000|2021-12-20 02:55:00|9240.3|9237.9|9237.6|9235.2|9240.5|9238.1|9236.6|9234.4|318
1639969200000|2021-12-20 03:00:00|9237.7|9235.3|9237.2|9234.8|9238.3|9236.2|9236.8|9234.6|187
1639969500000|2021-12-20 03:05:00|9237|9234.6|9238.1|9235.7|9238.3|9236.3|9236.7|9234.6|177
1639969800000|2021-12-20 03:10:00|9238|9235.6|9238.2|9235.8|9238.5|9236.6|9237.2|9235|228
1639970100000|2021-12-20 03:15:00|9238.3|9235.9|9236.1|9234.6|9238.3|9236.3|9235.6|9233.2|191
1639970400000|2021-12-20 03:20:00|9236.2|9234.7|9237|9234.6|9237.4|9235.2|9236.2|9233.9|163
1639970700000|2021-12-20 03:25:00|9237.1|9234.7|9236.9|9234.5|9237.3|9235.1|9236.6|9234.4|148
1639971000000|2021-12-20 03:30:00|9236.8|9234.4|9236.1|9233.7|9237.2|9235|9235.6|9233.5|209
1639971300000|2021-12-20 03:35:00|9236.2|9233.8|9237.1|9234.7|9237.3|9234.9|9235.8|9233.8|183
1639971600000|2021-12-20 03:40:00|9237.2|9234.8|9237.8|9235.4|9237.9|9235.8|9236.7|9234.7|147
1639971900000|2021-12-20 03:45:00|9237.9|9235.5|9237.7|9235.3|9238.6|9236.2|9236.9|9234.9|175
1639972200000|2021-12-20 03:50:00|9237.6|9235.2|9238.3|9235.9|9238.3|9235.9|9236.9|9234.6|176
1639972500000|2021-12-20 03:55:00|9238.2|9235.8|9238.7|9236.3|9239.1|9237|9238|9235.8|179
1639972800000|2021-12-20 04:00:00|9238.6|9236.2|9238.9|9236.5|9239.3|9237.3|9237.8|9235.9|136
1639973100000|2021-12-20 04:05:00|9239|9236.6|9238.5|9236.1|9239|9237|9237.8|9235.6|117
1639973400000|2021-12-20 04:10:00|9238.4|9236|9239.9|9237.5|9239.9|9237.8|9238.2|9236|76
1639973700000|2021-12-20 04:15:00|9239.8|9237.4|9238.8|9236.4|9240.7|9238.8|9238.6|9236.3|133
1639974000000|2021-12-20 04:20:00|9238.9|9236.5|9238.9|9236.5|9239.3|9237.2|9238.4|9236.4|115
1639974300000|2021-12-20 04:25:00|9239|9236.6|9237.7|9235.3|9239|9237.1|9236|9234.2|244
1639974600000|2021-12-20 04:30:00|9237.6|9235.2|9238.1|9235.7|9239.1|9236.9|9237.3|9235.1|165
1639974900000|2021-12-20 04:35:00|9238|9235.6|9238.4|9236|9238.8|9236.6|9237.6|9235.5|117
1639975200000|2021-12-20 04:40:00|9238.3|9235.9|9237.1|9234.7|9238.7|9236.4|9236.9|9234.7|162
1639975500000|2021-12-20 04:45:00|9237.2|9234.8|9237.1|9234.7|9237.8|9235.4|9236.2|9234.4|150
1639975800000|2021-12-20 04:50:00|9237|9234.6|9237.1|9234.7|9237.8|9235.7|9236.2|9234.2|166
1639976100000|2021-12-20 04:55:00|9237|9234.6|9238.1|9235.7|9239|9236.9|9236.6|9234.5|181
1639976400000|2021-12-20 05:00:00|9238.2|9235.8|9236.1|9233.7|9238.3|9235.9|9234.6|9232.2|240
1639976700000|2021-12-20 05:05:00|9236.2|9233.8|9236.4|9234|9236.7|9234.4|9235.7|9233.5|214
1639977000000|2021-12-20 05:10:00|9236.3|9233.9|9237.3|9234.9|9237.5|9235.5|9235.8|9233.8|167
1639977300000|2021-12-20 05:15:00|9237.6|9235.2|9235.5|9233.1|9237.6|9235.2|9235.3|9232.9|171
1639977600000|2021-12-20 05:20:00|9235.6|9233.2|9235.8|9233.4|9236.4|9234|9235.5|9233.1|154
1639977900000|2021-12-20 05:25:00|9235.9|9233.5|9235.9|9233.5|9236.4|9234.1|9235.3|9233|124
1639978200000|2021-12-20 05:30:00|9236|9233.6|9236.5|9234.1|9237.2|9235.2|9235.4|9233|156
1639978500000|2021-12-20 05:35:00|9236.6|9234.2|9235.3|9232.9|9237.4|9235.3|9235.3|9232.9|109
1639978800000|2021-12-20 05:40:00|9235.4|9233|9235.5|9233.1|9235.7|9233.6|9234.4|9232.4|127
1639979100000|2021-12-20 05:45:00|9235.4|9233|9234.6|9232.2|9236.4|9234.2|9234.2|9232.1|127
1639979400000|2021-12-20 05:50:00|9234.1|9232.6|9233.5|9231.1|9235.1|9233|9233.1|9230.7|200
1639979700000|2021-12-20 05:55:00|9233.6|9231.2|9234.1|9231.7|9235.1|9233.4|9233|9230.9|298
1639980000000|2021-12-20 06:00:00|9234.3|9231.9|9233.2|9230.8|9234.4|9232|9232.5|9230.5|233
1639980300000|2021-12-20 06:05:00|9233.3|9230.9|9233.8|9231.4|9233.8|9231.9|9232.5|9230.4|145
1639980600000|2021-12-20 06:10:00|9234.1|9231.7|9234|9231.6|9235.3|9232.9|9233.4|9231.4|185
1639980900000|2021-12-20 06:15:00|9233.9|9231.5|9234.3|9231.9|9234.6|9232.7|9233.7|9231.5|185
1639981200000|2021-12-20 06:20:00|9234.4|9232|9237.2|9234.8|9237.5|9235.5|9233.3|9231.3|153
1639981500000|2021-12-20 06:25:00|9237.3|9234.9|9235.7|9233.3|9237.4|9235.6|9234.5|9232.1|279
1639981800000|2021-12-20 06:30:00|9235.8|9233.4|9236.8|9234.4|9236.9|9235.1|9234.8|9232.4|277
1639982100000|2021-12-20 06:35:00|9236.6|9234.2|9236.9|9234.5|9237.1|9235.2|9234.8|9232.5|268
1639982400000|2021-12-20 06:40:00|9237|9234.6|9235.5|9233.1|9237.1|9234.7|9234.8|9232.8|204
1639982700000|2021-12-20 06:45:00|9235.6|9233.2|9234.4|9232|9236.7|9234.3|9234.1|9231.7|147
1639983000000|2021-12-20 06:50:00|9234.5|9232.1|9236.7|9234.3|9237.3|9235.3|9233.5|9231.5|236
1639983300000|2021-12-20 06:55:00|9236.6|9234.2|9236.1|9233.7|9236.9|9234.8|9235.3|9233.1|166
1639983600000|2021-12-20 07:00:00|9236|9233.6|9237.2|9234.8|9240.2|9237.8|9236|9233.6|396
1639983900000|2021-12-20 07:05:00|9237.3|9234.9|9235.5|9233.1|9237.4|9235.2|9234.8|9232.8|345
1639984200000|2021-12-20 07:10:00|9235.4|9233|9237.9|9235.5|9238.9|9236.6|9234.2|9232.1|398
1639984500000|2021-12-20 07:15:00|9237.8|9235.4|9234.6|9232.2|9238.2|9236.1|9234.5|9232.1|315
1639984800000|2021-12-20 07:20:00|9234.5|9232.1|9239.3|9236.9|9239.5|9237.1|9233.7|9231.4|314
1639985100000|2021-12-20 07:25:00|9239.5|9237.1|9239|9236.6|9242.1|9240.2|9238.5|9236.1|378
1639985400000|2021-12-20 07:30:00|9239.3|9236.9|9242.5|9240.1|9244.9|9242.5|9238.1|9235.7|419
1639985700000|2021-12-20 07:35:00|9242.6|9240.2|9241.2|9238.8|9242.7|9240.7|9240.9|9238.5|274
1639986000000|2021-12-20 07:40:00|9241.3|9238.9|9241.4|9239|9243.7|9241.3|9241.1|9238.7|306
1639986300000|2021-12-20 07:45:00|9241.6|9239.2|9240.6|9238.2|9241.6|9239.2|9240|9237.8|304
1639986600000|2021-12-20 07:50:00|9240.4|9238|9239.1|9236.7|9241.9|9239.5|9237.5|9235.1|292
1639986900000|2021-12-20 07:55:00|9238.9|9237.4|9240.2|9237.8|9240.3|9238.3|9235.8|9233.6|653
1639987200000|2021-12-20 08:00:00|9240.1|9237.7|9243.7|9241.3|9247.4|9245.4|9238.5|9236.4|543
1639987500000|2021-12-20 08:05:00|9243.6|9241.2|9243|9240.6|9246.4|9244|9241.9|9239.5|422
1639987800000|2021-12-20 08:10:00|9242.9|9240.5|9243.3|9240.9|9243.9|9241.8|9240.9|9238.7|492
1639988100000|2021-12-20 08:15:00|9243.7|9241.3|9243.3|9240.9|9245.1|9243.1|9242.5|9240.1|506
1639988400000|2021-12-20 08:20:00|9243.4|9241|9243.1|9240.7|9244|9241.9|9242.5|9240.4|570
1639988700000|2021-12-20 08:25:00|9243.2|9240.8|9246.7|9244.3|9246.7|9244.6|9242.6|9240.6|641
1639989000000|2021-12-20 08:30:00|9246.5|9244.1|9243.7|9241.3|9247|9245.1|9242.4|9240.8|489
1639989300000|2021-12-20 08:35:00|9243.6|9242.2|9241.3|9238.9|9244.7|9242.7|9240.7|9238.7|491
1639989600000|2021-12-20 08:40:00|9241.4|9239|9240|9237.6|9242.7|9240.6|9238.6|9236.6|461
1639989900000|2021-12-20 08:45:00|9239.9|9237.5|9235.9|9233.5|9240.2|9237.8|9233.7|9231.4|504
1639990200000|2021-12-20 08:50:00|9235.7|9233.3|9233.5|9231.1|9236|9233.8|9233.2|9230.8|491
1639990500000|2021-12-20 08:55:00|9233.6|9231.2|9231.9|9229.5|9234.2|9231.8|9230.7|9228.3|447
1639990800000|2021-12-20 09:00:00|9232|9229.6|9229.6|9227.2|9232|9229.6|9225.5|9223.1|601
1639991100000|2021-12-20 09:05:00|9229.5|9227.1|9232|9229.6|9232.7|9230.7|9228.9|9226.5|700
1639991400000|2021-12-20 09:10:00|9231.9|9229.5|9229.6|9227.2|9232.8|9230.9|9227.2|9225.3|530
1639991700000|2021-12-20 09:15:00|9229.5|9227.1|9236.1|9233.7|9236.7|9234.5|9229.5|9227.1|493
1639992000000|2021-12-20 09:20:00|9236|9233.6|9237.3|9234.9|9237.5|9235.3|9232.1|9229.9|493
1639992300000|2021-12-20 09:25:00|9237.2|9234.8|9237.3|9234.9|9238.6|9236.7|9234.9|9232.9|411
1639992600000|2021-12-20 09:30:00|9237.4|9235|9244.5|9242.1|9245.3|9242.9|9236.7|9234.3|420
1639992900000|2021-12-20 09:35:00|9244.6|9242.2|9242.6|9240.2|9245.9|9243.5|9241.9|9239.5|384
1639993200000|2021-12-20 09:40:00|9242.5|9240.1|9243.3|9240.9|9243.5|9241.4|9240.1|9237.8|362
1639993500000|2021-12-20 09:45:00|9243.2|9240.8|9251.7|9249.3|9251.7|9249.3|9243.2|9240.8|421
1639993800000|2021-12-20 09:50:00|9251.8|9249.4|9244.7|9242.3|9252.5|9249.8|9244.4|9242|513
1639994100000|2021-12-20 09:55:00|9244.6|9242.2|9241.3|9238.9|9245.2|9242.8|9240.4|9238|524
1639994400000|2021-12-20 10:00:00|9241.4|9239|9241.1|9238.7|9244.2|9241.8|9238.4|9236.2|673
1639994700000|2021-12-20 10:05:00|9241.2|9238.8|9242.8|9240.4|9244.1|9241.7|9240.1|9238.1|873
1639995000000|2021-12-20 10:10:00|9242.5|9240.1|9244.5|9242.1|9244.6|9242.6|9241.1|9238.7|764
1639995300000|2021-12-20 10:15:00|9244.4|9242|9241.1|9238.7|9244.5|9242.1|9239.5|9237.4|628
1639995600000|2021-12-20 10:20:00|9241.2|9238.8|9239.4|9237|9243.7|9241.3|9238.1|9235.7|475
1639995900000|2021-12-20 10:25:00|9239.3|9236.9|9238.1|9235.7|9240.7|9238.3|9236.8|9234.9|308
1639996200000|2021-12-20 10:30:00|9238.3|9235.9|9240.4|9238|9241.2|9239|9236.8|9234.5|309
1639996500000|2021-12-20 10:35:00|9240.6|9238.2|9240.9|9238.5|9241.8|9239.5|9239.2|9236.8|335
1639996800000|2021-12-20 10:40:00|9241|9238.6|9241|9238.6|9242.1|9240.2|9240.1|9238.1|255
1639997100000|2021-12-20 10:45:00|9240.9|9238.5|9239.3|9236.9|9241.4|9239.4|9238.4|9236.3|267
1639997400000|2021-12-20 10:50:00|9239.2|9236.8|9237.8|9235.4|9239.4|9237.3|9235.9|9233.9|262
1639997700000|2021-12-20 10:55:00|9237.9|9235.5|9238.8|9236.4|9241.1|9238.7|9237.8|9235.4|337
1639998000000|2021-12-20 11:00:00|9238.4|9236.9|9239|9236.6|9240.1|9237.8|9237.6|9235.7|365
1639998300000|2021-12-20 11:05:00|9238.4|9236.9|9239.4|9237|9240.5|9238.5|9237.5|9235.3|366
1639998600000|2021-12-20 11:10:00|9239.8|9237.4|9237.5|9235.1|9240|9238|9236.4|9234|304
1639998900000|2021-12-20 11:15:00|9237.4|9235|9236.1|9233.7|9238.4|9236.4|9234.4|9232|334
1639999200000|2021-12-20 11:20:00|9236.2|9233.8|9237.1|9234.7|9237.5|9235.4|9235.6|9233.2|303
1639999500000|2021-12-20 11:25:00|9237|9234.6|9234.3|9231.9|9237.1|9235|9233.8|9231.6|291
1639999800000|2021-12-20 11:30:00|9234.2|9231.8|9236.4|9234|9236.6|9234.6|9232.3|9230.2|251
1640000100000|2021-12-20 11:35:00|9236.5|9234.1|9236.1|9233.7|9238.3|9236.2|9235.3|9232.9|272
1640000400000|2021-12-20 11:40:00|9236.2|9233.8|9231.8|9230.3|9236.6|9234.6|9231.1|9229.4|295
1640000700000|2021-12-20 11:45:00|9231.7|9230.2|9232.9|9230.5|9233.4|9231|9231.1|9228.8|281
1640001000000|2021-12-20 11:50:00|9232.8|9230.4|9234.3|9231.9|9235.5|9233.3|9232.1|9230|307
1640001300000|2021-12-20 11:55:00|9234.2|9231.8|9238.4|9236|9238.7|9236.8|9233.9|9231.5|488
1640001600000|2021-12-20 12:00:00|9238.3|9235.9|9236.2|9233.8|9238.8|9237.2|9234.7|9232.4|436
1640001900000|2021-12-20 12:05:00|9236.1|9233.7|9238.3|9235.9|9239|9236.8|9235.6|9233.5|360
1640002200000|2021-12-20 12:10:00|9238.4|9236|9241|9238.6|9241.2|9239.2|9237.4|9235.2|323
1640002500000|2021-12-20 12:15:00|9240.9|9238.5|9239|9236.6|9241.7|9239.5|9238.4|9236.5|317
1640002800000|2021-12-20 12:20:00|9238.9|9236.5|9233.7|9231.3|9238.9|9236.9|9233.2|9231.2|348
1640003100000|2021-12-20 12:25:00|9233.8|9231.4|9235|9232.6|9235.2|9232.8|9231.5|9229.1|452
1640003400000|2021-12-20 12:30:00|9234.9|9232.5|9236.2|9233.8|9237.3|9234.9|9234.5|9232.1|246
1640003700000|2021-12-20 12:35:00|9236.1|9233.7|9234.8|9232.4|9236.8|9234.4|9233.6|9231.2|208
1640004000000|2021-12-20 12:40:00|9234.3|9231.9|9237|9234.6|9237.1|9234.7|9234.1|9231.9|232
1640004300000|2021-12-20 12:45:00|9236.7|9234.3|9235|9232.6|9237|9234.8|9234.1|9232|303
1640004600000|2021-12-20 12:50:00|9234.9|9232.5|9235.6|9233.2|9236.8|9234.5|9234.1|9231.9|405
1640004900000|2021-12-20 12:55:00|9235.5|9233.1|9234.5|9232.1|9236.3|9233.9|9233.1|9231|595
1640005200000|2021-12-20 13:00:00|9234.6|9232.2|9236.8|9234.4|9237.3|9235|9233.5|9231.2|570
1640005500000|2021-12-20 13:05:00|9236.7|9234.3|9232.8|9230.4|9237.4|9235|9231.2|9229.4|361
1640005800000|2021-12-20 13:10:00|9233.1|9230.7|9234.4|9232|9236.2|9234.2|9231.3|9229.4|256
1640006100000|2021-12-20 13:15:00|9233.8|9232.3|9237.3|9234.9|9237.7|9235.7|9231.7|9230.1|415
1640006400000|2021-12-20 13:20:00|9237.5|9235.1|9234.4|9232|9237.5|9235.2|9233.8|9231.7|383
1640006700000|2021-12-20 13:25:00|9234.3|9231.9|9232.8|9230.4|9235.6|9233.6|9231.3|9229.4|432
1640007000000|2021-12-20 13:30:00|9232.7|9230.3|9230.1|9227.7|9232.8|9230.5|9229.6|9227.2|412
1640007300000|2021-12-20 13:35:00|9230|9227.6|9224.6|9222.2|9230.4|9228.3|9224.4|9222|413
1640007600000|2021-12-20 13:40:00|9224.5|9222.1|9224.9|9222.5|9226.2|9223.8|9223.1|9220.7|486
1640007900000|2021-12-20 13:45:00|9224.8|9222.4|9217.3|9214.9|9224.9|9222.5|9215.7|9213.6|615
1640008200000|2021-12-20 13:50:00|9216.7|9215.2|9219.9|9217.5|9221.4|9219|9215.6|9213.5|562
1640008500000|2021-12-20 13:55:00|9219.8|9217.4|9221.2|9218.8|9223.6|9221.2|9218.9|9216.5|535
1640008800000|2021-12-20 14:00:00|9221.1|9218.7|9219.1|9216.7|9221.9|9219.9|9218.4|9216|457
1640009100000|2021-12-20 14:05:00|9219.2|9216.8|9222.2|9219.8|9222.6|9220.6|9217.5|9215.6|519
1640009400000|2021-12-20 14:10:00|9221.9|9219.5|9221.1|9218.7|9223.3|9220.9|9219.1|9216.9|563
1640009700000|2021-12-20 14:15:00|9221.2|9218.8|9218.2|9215.8|9221.2|9218.8|9216.9|9214.5|523
1640010000000|2021-12-20 14:20:00|9218.3|9215.9|9221.8|9219.4|9222.2|9219.8|9217.1|9214.7|562
1640010300000|2021-12-20 14:25:00|9222|9219.6|9218.6|9216.2|9222.7|9220.7|9217.5|9215.3|518
1640010600000|2021-12-20 14:30:00|9218|9216.5|9217.7|9215.3|9219.9|9217.5|9215.9|9213.9|727
1640010900000|2021-12-20 14:35:00|9217.6|9215.2|9218|9215.6|9220.7|9218.3|9216.5|9214.4|577
1640011200000|2021-12-20 14:40:00|9218.1|9215.7|9217.7|9215.3|9220.6|9218.7|9216.7|9214.5|618
1640011500000|2021-12-20 14:45:00|9218|9215.6|9212.7|9210.3|9218.4|9216.4|9212.7|9210.3|483
1640011800000|2021-12-20 14:50:00|9212.4|9210|9214.9|9212.5|9216|9213.6|9211.5|9209.6|520
1640012100000|2021-12-20 14:55:00|9215|9212.6|9213.2|9210.8|9217.2|9214.8|9212|9209.8|543
1640012400000|2021-12-20 15:00:00|9213.3|9210.9|9215|9212.6|9217.7|9215.8|9212.9|9210.5|547
1640012700000|2021-12-20 15:05:00|9214.8|9212.4|9211.8|9209.4|9214.9|9212.5|9209.2|9207.4|565
1640013000000|2021-12-20 15:10:00|9211.9|9209.5|9212.6|9210.2|9215.7|9213.9|9211.4|9209.2|537
1640013300000|2021-12-20 15:15:00|9212.7|9210.3|9211.6|9209.2|9214.4|9212.3|9209.7|9207.5|617
1640013600000|2021-12-20 15:20:00|9211.7|9209.3|9210.1|9207.7|9211.9|9210|9208.2|9205.9|523
1640013900000|2021-12-20 15:25:00|9210.2|9207.8|9199.9|9197.5|9211.8|9209.8|9199.3|9197.3|575
1640014200000|2021-12-20 15:30:00|9200|9198.5|9198.1|9195.7|9201.1|9199.4|9193.6|9191.3|597
1640014500000|2021-12-20 15:35:00|9198|9195.6|9202.4|9200|9202.5|9200.6|9197.5|9195.1|460
1640014800000|2021-12-20 15:40:00|9202.5|9200.1|9206.8|9204.4|9207|9204.8|9200.6|9198.8|551
1640015100000|2021-12-20 15:45:00|9206.9|9204.5|9209.7|9207.3|9210.4|9208.3|9205.8|9203.8|509
1640015400000|2021-12-20 15:50:00|9209.9|9207.5|9210.4|9208|9212.6|9210.7|9207.9|9205.8|653
1640015700000|2021-12-20 15:55:00|9209.6|9208.1|9211.3|9208.9|9212.5|9210.4|9208.4|9206.5|707
1640016000000|2021-12-20 16:00:00|9211.4|9209|9205.2|9202.8|9213.3|9211.2|9204.7|9202.5|565
1640016300000|2021-12-20 16:05:00|9205.3|9202.9|9205.2|9203.7|9206.5|9204.1|9203.4|9201.6|421
1640016600000|2021-12-20 16:10:00|9205.8|9203.4|9203.7|9201.3|9207.1|9204.9|9202|9199.9|524
1640016900000|2021-12-20 16:15:00|9203.8|9201.4|9201.7|9199.3|9204.4|9202.1|9198.8|9197|524
1640017200000|2021-12-20 16:20:00|9201.8|9199.4|9200.7|9198.3|9202.1|9200.1|9198.7|9196.3|409
1640017500000|2021-12-20 16:25:00|9200.8|9198.4|9200.4|9198|9201.1|9199|9198.7|9196.9|392
1640017800000|2021-12-20 16:30:00|9200.3|9197.9|9204|9201.6|9204|9201.8|9199.7|9197.6|452
1640018100000|2021-12-20 16:35:00|9204.1|9201.7|9205.1|9202.7|9205.4|9203.1|9203|9200.6|423
1640018400000|2021-12-20 16:40:00|9205|9202.6|9203|9201.5|9205|9203|9202|9200|315
1640018700000|2021-12-20 16:45:00|9203.3|9201.8|9203.2|9200.8|9205.7|9203.4|9202.7|9200.7|308
1640019000000|2021-12-20 16:50:00|9203.3|9200.9|9204|9202.5|9205.8|9203.7|9202.8|9200.7|360
1640019300000|2021-12-20 16:55:00|9204.5|9202.1|9202.3|9199.9|9204.5|9202.4|9201.6|9199.2|480
1640019600000|2021-12-20 17:00:00|9202.4|9200|9202.2|9199.8|9202.4|9200|9200.6|9198.2|420
1640019900000|2021-12-20 17:05:00|9202.1|9199.7|9203.3|9200.9|9203.7|9201.6|9200.7|9198.5|333
1640020200000|2021-12-20 17:10:00|9203.2|9200.8|9203.1|9200.7|9204.2|9202.2|9201.3|9199.1|460
1640020500000|2021-12-20 17:15:00|9203.2|9200.8|9205.3|9202.9|9205.5|9203.3|9202.1|9200|508
1640020800000|2021-12-20 17:20:00|9205.4|9203|9206.1|9204.6|9207.2|9205.1|9204.6|9202.4|369
1640021100000|2021-12-20 17:25:00|9206|9204.5|9210.3|9207.9|9210.3|9208.5|9206|9203.6|406
1640021400000|2021-12-20 17:30:00|9210.2|9207.8|9212|9209.6|9213.2|9211.2|9209.6|9207.6|393
1640021700000|2021-12-20 17:35:00|9211.9|9209.5|9213.5|9211.1|9214.2|9211.9|9211.5|9209.2|294
1640022000000|2021-12-20 17:40:00|9213.6|9211.2|9213.4|9211|9213.7|9211.5|9211.7|9209.7|243
1640022300000|2021-12-20 17:45:00|9213.3|9210.9|9213|9210.6|9214.2|9212.3|9211.9|9209.8|296
1640022600000|2021-12-20 17:50:00|9212.9|9210.5|9214.4|9212|9214.4|9212.3|9212.7|9210.5|259
1640022900000|2021-12-20 17:55:00|9214.5|9212.1|9214|9211.6|9214.6|9212.6|9212.7|9210.6|299
1640023200000|2021-12-20 18:00:00|9213.9|9211.5|9215.3|9212.9|9215.8|9213.4|9213.4|9211.1|293
1640023500000|2021-12-20 18:05:00|9215.4|9213|9215.2|9212.8|9215.8|9213.5|9214.6|9212.5|192
1640023800000|2021-12-20 18:10:00|9215.1|9212.7|9214.9|9212.5|9215.7|9213.3|9214|9212|246
1640024100000|2021-12-20 18:15:00|9214.8|9212.4|9215.7|9213.3|9216.2|9214|9214.7|9212.3|218
1640024400000|2021-12-20 18:20:00|9215.8|9213.4|9215.4|9213|9216.1|9214|9215.1|9212.7|251
1640024700000|2021-12-20 18:25:00|9215.5|9213.1|9216.3|9213.9|9217|9214.6|9214|9212.2|299
1640025000000|2021-12-20 18:30:00|9216.4|9214|9214.6|9212.2|9216.6|9214.7|9213.6|9211.2|215
1640025300000|2021-12-20 18:35:00|9214.7|9212.3|9217|9214.6|9217.1|9215.2|9214.1|9212.2|280
1640025600000|2021-12-20 18:40:00|9216.9|9214.5|9216.8|9214.4|9218.4|9216.2|9216|9214|280
1640025900000|2021-12-20 18:45:00|9216.9|9214.5|9217.8|9216.3|9218.7|9216.6|9216.5|9214.2|230
1640026200000|2021-12-20 18:50:00|9217.7|9216.2|9217.7|9215.3|9218|9216.3|9216.3|9214.2|195
1640026500000|2021-12-20 18:55:00|9217.6|9215.2|9219.8|9217.4|9219.9|9217.8|9217.2|9215|349
1640026800000|2021-12-20 19:00:00|9219.7|9217.3|9220.2|9217.8|9221.1|9219.1|9219.1|9216.7|381
1640027100000|2021-12-20 19:05:00|9220.3|9217.9|9220.1|9217.7|9220.4|9218.3|9218.9|9216.9|261
1640027400000|2021-12-20 19:10:00|9220|9217.6|9219.9|9217.5|9220.9|9219|9219.2|9217.2|224
1640027700000|2021-12-20 19:15:00|9220|9217.6|9218.4|9216|9220.1|9218|9217.9|9216|380
1640028000000|2021-12-20 19:20:00|9218.3|9215.9|9218.5|9216.1|9219.8|9217.6|9217.8|9215.8|303
1640028300000|2021-12-20 19:25:00|9218.4|9216|9217.9|9215.5|9218.4|9216.7|9217.2|9215.1|301
1640028600000|2021-12-20 19:30:00|9218|9215.6|9217.7|9215.3|9218.5|9216.1|9217|9215|235
1640028900000|2021-12-20 19:35:00|9217.8|9215.4|9217.4|9215|9218.5|9216.3|9215.3|9213.4|271
1640029200000|2021-12-20 19:40:00|9217|9215.5|9218.4|9216|9219|9216.8|9216.8|9214.6|247
1640029500000|2021-12-20 19:45:00|9218.5|9216.1|9217.7|9215.3|9218.6|9216.5|9216.8|9214.8|233
1640029800000|2021-12-20 19:50:00|9217.6|9215.2|9217.9|9215.5|9218.1|9216.2|9216.6|9214.3|260
1640030100000|2021-12-20 19:55:00|9218|9215.6|9225.8|9223.4|9225.8|9223.4|9217.8|9215.4|668
1640030400000|2021-12-20 20:00:00|9225.6|9223.2|9224.6|9222.2|9226|9223.8|9222.4|9220|559
1640030700000|2021-12-20 20:05:00|9224.4|9222|9224.4|9222|9225.7|9223.3|9223.5|9221.1|368
1640031000000|2021-12-20 20:10:00|9224.5|9222.1|9223.9|9221.5|9224.7|9222.3|9223.2|9220.8|280
1640031300000|2021-12-20 20:15:00|9224|9221.6|9222.8|9220.4|9224.2|9222.3|9222.4|9220|298
1640031600000|2021-12-20 20:20:00|9222.9|9220.5|9221|9218.6|9223.7|9221.3|9221|9218.6|308
1640031900000|2021-12-20 20:25:00|9221.1|9218.7|9220.9|9218.5|9221.9|9219.5|9220.7|9218.3|252
1640032200000|2021-12-20 20:30:00|9221|9218.6|9220.1|9217.7|9221.3|9219.3|9219.8|9217.4|245
1640032500000|2021-12-20 20:35:00|9220.2|9217.8|9218.5|9216.1|9220.6|9218.2|9218.1|9215.7|217
1640032800000|2021-12-20 20:40:00|9218.1|9215.7|9218|9215.6|9219.4|9217|9217|9214.6|340
1640033100000|2021-12-20 20:45:00|9217.9|9215.5|9218|9215.6|9218.4|9216.1|9217.2|9214.8|273
1640033400000|2021-12-20 20:50:00|9217.9|9215.5|9218.1|9215.7|9218.6|9216.5|9217.3|9214.9|354
1640033700000|2021-12-20 20:55:00|9218.2|9215.8|9214|9211.6|9218.3|9215.9|9214|9211.6|438
1640034000000|2021-12-20 21:00:00|9213.9|9211.5|9215|9212.6|9218.7|9216.3|9212.5|9210.1|439
1640034300000|2021-12-20 21:05:00|9214.9|9212.5|9217.7|9215.3|9218|9215.6|9214.8|9212.4|187
1640034600000|2021-12-20 21:10:00|9217.2|9215.7|9215.3|9212.9|9218.9|9216.7|9215.2|9212.8|164
1640034900000|2021-12-20 21:15:00|9215.1|9212.7|9215.2|9212.8|9215.8|9213.4|9215|9212.6|106
1640035200000|2021-12-20 21:20:00|9215.3|9212.9|9215.5|9213.1|9215.7|9213.5|9214.8|9212.6|92
1640035500000|2021-12-20 21:25:00|9215.4|9213|9215|9212.6|9215.9|9213.5|9213.8|9211.4|131
1640035800000|2021-12-20 21:30:00|9214.9|9212.5|9215|9212.6|9215.5|9213.4|9214.4|9212.4|71
1640036100000|2021-12-20 21:35:00|9214.9|9212.5|9216.4|9214|9216.4|9214|9214.5|9212.5|87
1640036400000|2021-12-20 21:40:00|9216.3|9213.9|9216.5|9214.1|9216.8|9214.8|9215.9|9213.9|124
1640036700000|2021-12-20 21:45:00|9216.4|9214|9216.4|9214|9216.8|9214.4|9216.1|9213.7|78
1640037000000|2021-12-20 21:50:00|9216.2|9213.8|9215.7|9213.3|9216.4|9214|9215.4|9212.9|80
1640037300000|2021-12-20 21:55:00|9215.6|9213.2|9219.2|9204.2|9221.5|9213.5|9215.2|9201.2|234
1640037600000|2021-12-20 22:00:00|9221.8|9206.8|9217.9|9202.9|9221.8|9206.8|9213.7|9198.7|59
1640037900000|2021-12-20 22:05:00|9215.7|9200.7|9217.6|9202.6|9218.4|9203.4|9214.1|9199.1|100
1640038200000|2021-12-20 22:10:00|9217.3|9202.3|9217|9202|9218.4|9203.4|9213.2|9198.2|160
1640038500000|2021-12-20 22:15:00|9216.8|9201.8|9214.9|9199.9|9218.8|9203.8|9210.3|9195.3|300
1640038800000|2021-12-20 22:20:00|9213.9|9198.9|9224.1|9210.1|9224.8|9211.1|9213.8|9198.8|338
1640039100000|2021-12-20 22:25:00|9223.7|9209.6|9223.4|9208.4|9226.9|9211.9|9221|9206.1|237
1640039400000|2021-12-20 22:30:00|9222.9|9207.9|9222.3|9207.3|9225.1|9210.1|9220.2|9205.2|620
1640039700000|2021-12-20 22:35:00|9222.4|9207.4|9221.8|9206.8|9224|9209|9220.4|9205.4|600
1640040000000|2021-12-20 22:40:00|9221.9|9206.9|9223.4|9208.4|9225.9|9211.9|9219.6|9204.6|682
1640040300000|2021-12-20 22:45:00|9222.6|9207.6|9218.2|9203.2|9224.5|9209.5|9216.5|9201.5|526
1640040600000|2021-12-20 22:50:00|9218.5|9203.5|9222.9|9207.9|9226.6|9211.6|9218.1|9203.1|545
1640040900000|2021-12-20 22:55:00|9222.8|9207.8|9224.9|9209.9|9227.3|9212.3|9217.6|9204.3|632
1640041200000|2021-12-20 23:00:00|9224.6|9209.6|9216.5|9213.2|9224.7|9213.8|9216.3|9207|594
1640041500000|2021-12-20 23:05:00|9216.9|9213|9216.7|9213.9|9217.3|9214.3|9215.8|9212.5|245
1640041800000|2021-12-20 23:10:00|9216.5|9214.1|9217.2|9214.8|9217.6|9214.9|9216.5|9213.9|157
1640042100000|2021-12-20 23:15:00|9217.1|9214.7|9216.9|9214.5|9217.8|9214.8|9216.6|9213.8|63
1640042400000|2021-12-20 23:20:00|9216.8|9214.3|9216.7|9214.3|9216.9|9214.5|9216.2|9213.8|64
1640042700000|2021-12-20 23:25:00|9216.8|9214.4|9217.6|9215.2|9217.7|9215.6|9216.6|9214.2|100
1640043000000|2021-12-20 23:30:00|9218|9215.6|9218.5|9216.1|9218.7|9216.6|9217.6|9215.4|83
1640043300000|2021-12-20 23:35:00|9218.6|9216.2|9218.7|9216.3|9219|9216.6|9218.3|9215.9|76
1640043600000|2021-12-20 23:40:00|9218.9|9216.5|9218.8|9216.4|9219|9217.1|9218.5|9216.1|59
1640043900000|2021-12-20 23:45:00|9218.9|9216.5|9218.3|9215.9|9219.2|9216.8|9217.7|9215.7|88
1640044200000|2021-12-20 23:50:00|9218.2|9215.8|9218|9216.5|9218.7|9216.8|9217.7|9215.6|95
1640044500000|2021-12-20 23:55:00|9218.1|9216.6|9219|9216.6|9219|9216.6|9217.7|9215.7|93
1640044800000|2021-12-21 00:00:00|9219.1|9216.7|9219.5|9218|9220.3|9218.3|9216.8|9214.8|169
1640045100000|2021-12-21 00:05:00|9219.4|9217.9|9219.8|9217.4|9220.2|9218.5|9218.4|9216.5|131
1640045400000|2021-12-21 00:10:00|9219.7|9217.3|9219.3|9216.9|9220.8|9218.8|9218.8|9216.8|128
1640045700000|2021-12-21 00:15:00|9219.2|9216.8|9218.8|9216.4|9219.4|9217.4|9218.2|9216.3|99
1640046000000|2021-12-21 00:20:00|9218.9|9216.5|9218.4|9216.9|9219|9217|9218.2|9216.2|76
1640046300000|2021-12-21 00:25:00|9218.8|9216.4|9218.2|9216.7|9218.9|9217.1|9218.2|9216.2|89
1640046600000|2021-12-21 00:30:00|9218.3|9216.8|9216.7|9215.2|9218.9|9217.1|9216.5|9214.6|104
1640046900000|2021-12-21 00:35:00|9216.6|9215.1|9216.5|9215|9217.2|9215.3|9216.5|9214.6|121
1640047200000|2021-12-21 00:40:00|9216.6|9215.1|9216.8|9215.3|9217.4|9215.3|9216.5|9214.7|76
1640047500000|2021-12-21 00:45:00|9217.3|9214.9|9217.3|9214.9|9218.2|9216.1|9216.5|9214.6|105
1640047800000|2021-12-21 00:50:00|9217.2|9214.8|9218.2|9215.8|9218.4|9216.4|9216.6|9214.7|152
1640048100000|2021-12-21 00:55:00|9218.1|9215.7|9217|9214.6|9219.3|9216.9|9216.4|9214.3|146
1640048400000|2021-12-21 01:00:00|9216.9|9214.5|9217.3|9214.9|9218.1|9215.7|9215.4|9213.2|177
1640048700000|2021-12-21 01:05:00|9216.8|9215.3|9215.8|9214.3|9217.3|9215.5|9215.2|9213.3|154
1640049000000|2021-12-21 01:10:00|9216|9214.5|9216.1|9214.6|9216.6|9214.7|9215.3|9213.2|130
1640049300000|2021-12-21 01:15:00|9216|9214.5|9216.5|9214.1|9217.5|9215.6|9215.9|9214|166
1640049600000|2021-12-21 01:20:00|9216.6|9214.2|9215.3|9213.8|9216.6|9214.7|9215|9212.8|145
1640049900000|2021-12-21 01:25:00|9215.2|9213.7|9215.5|9213.1|9217.5|9215.6|9214.8|9212.9|175
1640050200000|2021-12-21 01:30:00|9215.3|9212.9|9214.7|9212.3|9215.8|9213.9|9213.8|9211.8|224
1640050500000|2021-12-21 01:35:00|9214.6|9212.2|9213.4|9211|9215.8|9213.8|9212.7|9210.9|257
1640050800000|2021-12-21 01:40:00|9213.5|9211.1|9213.4|9211.9|9215|9213.1|9212.9|9211|173
1640051100000|2021-12-21 01:45:00|9214|9211.6|9214.8|9212.4|9215|9213|9213.4|9211.4|184
1640051400000|2021-12-21 01:50:00|9214.7|9212.3|9217.5|9215.1|9218.1|9216.1|9214.4|9212.3|240
1640051700000|2021-12-21 01:55:00|9217.4|9215|9217.4|9215|9218.3|9216.1|9216.5|9214.4|177
1640052000000|2021-12-21 02:00:00|9217.3|9214.9|9215.4|9213.9|9217.8|9215.8|9215.2|9213.2|117
1640052300000|2021-12-21 02:05:00|9215.3|9213.8|9214.8|9213.3|9216.2|9214.3|9214.7|9212.8|167
1640052600000|2021-12-21 02:10:00|9214.9|9213.4|9215.8|9214.3|9216.8|9215|9214.5|9212.6|152
1640052900000|2021-12-21 02:15:00|9216.3|9213.9|9215.3|9213.8|9216.3|9214.4|9215.2|9213.4|113
1640053200000|2021-12-21 02:20:00|9215.4|9213.9|9215.3|9213.8|9216.6|9214.7|9215.2|9213.6|118
1640053500000|2021-12-21 02:25:00|9215.7|9213.3|9214.1|9212.6|9215.8|9213.7|9214.1|9212.1|123
1640053800000|2021-12-21 02:30:00|9214.4|9212.9|9215.1|9212.7|9215.5|9213.5|9214.2|9212.4|126
1640054100000|2021-12-21 02:35:00|9215|9212.6|9216.3|9214.8|9216.9|9215|9214.6|9212.6|118
1640054400000|2021-12-21 02:40:00|9216.2|9214.7|9215.9|9214.4|9216.8|9214.9|9215.8|9214|98
1640054700000|2021-12-21 02:45:00|9216.3|9213.9|9215.8|9214.3|9217|9215.1|9215.7|9213.8|88
1640055000000|2021-12-21 02:50:00|9215.7|9214.2|9216.5|9215|9217.1|9215.1|9215.7|9213.8|135
1640055300000|2021-12-21 02:55:00|9217.1|9214.7|9215.2|9213.7|9217.7|9215.7|9215.1|9213.1|160
1640055600000|2021-12-21 03:00:00|9215.3|9213.8|9216.4|9214|9216.7|9214.8|9215.3|9213.2|123
1640055900000|2021-12-21 03:05:00|9215.9|9214.4|9215.4|9213.9|9216.5|9214.6|9214.9|9213.1|119
1640056200000|2021-12-21 03:10:00|9215.3|9213.8|9215.7|9214.2|9216.2|9214.2|9215.2|9213.4|63
1640056500000|2021-12-21 03:15:00|9216.2|9213.8|9217.1|9214.7|9217.3|9215.4|9215.4|9213.7|180
1640056800000|2021-12-21 03:20:00|9217.3|9214.9|9216.3|9214.8|9217.4|9215.6|9215.4|9213.6|135
1640057100000|2021-12-21 03:25:00|9216.5|9215|9216.2|9214.7|9217.5|9215.6|9216.1|9214.3|74
1640057400000|2021-12-21 03:30:00|9216.3|9214.8|9216|9214.5|9216.9|9215|9216|9214.1|69
1640057700000|2021-12-21 03:35:00|9216.1|9214.6|9215.9|9214.4|9216.7|9214.8|9215.8|9214|71
1640058000000|2021-12-21 03:40:00|9216.3|9213.9|9216.5|9214.1|9216.7|9214.7|9215.9|9213.9|58
1640058300000|2021-12-21 03:45:00|9216|9214.5|9216.7|9215.2|9217.3|9215.3|9215.8|9213.9|115
1640058600000|2021-12-21 03:50:00|9216.8|9215.3|9218|9215.6|9218|9216|9216.2|9214.4|104
1640058900000|2021-12-21 03:55:00|9217.8|9215.4|9217.3|9214.9|9218|9216|9216.7|9214.8|105
1640059200000|2021-12-21 04:00:00|9217.4|9215|9218|9215.6|9218.4|9216.5|9216.8|9214.9|136
1640059500000|2021-12-21 04:05:00|9217.5|9216|9217.3|9215.8|9218.2|9216.3|9217.2|9215.3|89
1640059800000|2021-12-21 04:10:00|9217.2|9215.7|9217|9215.5|9217.7|9215.8|9216.2|9214.3|116
1640060100000|2021-12-21 04:15:00|9217.1|9215.6|9217.4|9215|9217.6|9215.6|9216.4|9214.5|128
1640060400000|2021-12-21 04:20:00|9216.9|9215.4|9218|9215.6|9218.3|9216.2|9216.7|9214.9|120
1640060700000|2021-12-21 04:25:00|9217.9|9215.5|9216.2|9213.8|9218|9215.6|9215.5|9213.3|139
1640061000000|2021-12-21 04:30:00|9216.3|9213.9|9217.6|9215.2|9218|9216.1|9216.3|9213.9|111
1640061300000|2021-12-21 04:35:00|9217.7|9215.3|9218.4|9216.9|9219.2|9217.3|9217.3|9215.3|93
1640061600000|2021-12-21 04:40:00|9218.6|9217.1|9219.2|9216.8|9219.2|9217.4|9218.3|9216.2|81
1640061900000|2021-12-21 04:45:00|9218.7|9217.2|9219|9216.6|9219.5|9217.4|9218.3|9216.4|88
1640062200000|2021-12-21 04:50:00|9219.1|9216.7|9218|9216.5|9219.2|9217.2|9217.8|9215.8|118
1640062500000|2021-12-21 04:55:00|9218.1|9216.6|9217.9|9216.4|9218.5|9216.7|9217.6|9215.8|138
1640062800000|2021-12-21 05:00:00|9217.8|9216.3|9218.4|9216.9|9219|9216.9|9217.5|9215.7|129
1640063100000|2021-12-21 05:05:00|9218.5|9217|9218.7|9216.3|9219.2|9217.2|9218.1|9216.1|77
1640063400000|2021-12-21 05:10:00|9218.8|9216.4|9217.7|9215.3|9218.8|9216.8|9217.2|9215.3|125
1640063700000|2021-12-21 05:15:00|9217.8|9215.4|9217.4|9215|9218.1|9216.1|9216.7|9214.8|125
1640064000000|2021-12-21 05:20:00|9217.3|9214.9|9218.4|9216|9218.5|9216.5|9216.8|9214.9|102
1640064300000|2021-12-21 05:25:00|9218.5|9216.1|9218|9216.5|9219.5|9217.6|9217.8|9215.9|119
1640064600000|2021-12-21 05:30:00|9218.5|9216.1|9218.2|9216.7|9219|9217.3|9217.6|9215.7|135
1640064900000|2021-12-21 05:35:00|9218.3|9216.8|9218.2|9216.7|9219.2|9217.2|9217.8|9216.2|99
1640065200000|2021-12-21 05:40:00|9218.1|9216.6|9218.5|9217|9219.2|9217.3|9218|9216.4|96
1640065500000|2021-12-21 05:45:00|9218.1|9216.6|9220.6|9218.2|9220.8|9218.8|9218|9216.1|158
1640065800000|2021-12-21 05:50:00|9220.7|9218.3|9222.2|9219.8|9222.6|9220.5|9220.1|9218.1|136
1640066100000|2021-12-21 05:55:00|9221.6|9220.1|9221.8|9219.4|9222.7|9220.7|9220.5|9218.6|196
1640066400000|2021-12-21 06:00:00|9221.6|9219.2|9220.9|9218.5|9221.6|9219.3|9219.5|9217.6|161
1640066700000|2021-12-21 06:05:00|9220.8|9218.4|9220.8|9219.3|9221.6|9219.6|9219.7|9217.8|140
1640067000000|2021-12-21 06:10:00|9221.2|9218.8|9220.5|9218.1|9221.5|9219.3|9219.7|9217.7|174
1640067300000|2021-12-21 06:15:00|9220.7|9218.3|9220.7|9218.3|9221.1|9219.1|9219.8|9217.8|134
1640067600000|2021-12-21 06:20:00|9220.6|9218.2|9220|9217.6|9220.9|9218.8|9219.1|9217.2|159
1640067900000|2021-12-21 06:25:00|9219.9|9217.5|9219.9|9218.4|9220.9|9218.9|9219.6|9217.5|154
1640068200000|2021-12-21 06:30:00|9220|9218.5|9219.4|9217|9220.6|9218.6|9218.4|9216.5|151
1640068500000|2021-12-21 06:35:00|9219|9217.5|9219.2|9217.7|9219.5|9217.8|9218.4|9216.6|110
1640068800000|2021-12-21 06:40:00|9219.3|9217.8|9220.3|9217.9|9220.8|9218.8|9219.1|9217.4|143
1640069100000|2021-12-21 06:45:00|9220.4|9218|9220.3|9217.9|9221.1|9219.3|9219.7|9217.8|170
1640069400000|2021-12-21 06:50:00|9220.1|9217.7|9221.7|9219.3|9222|9219.9|9219.4|9217.6|172
1640069700000|2021-12-21 06:55:00|9221.6|9219.2|9220.6|9218.2|9222.7|9220.8|9219.6|9217.9|212
1640070000000|2021-12-21 07:00:00|9220.2|9217.8|9217.2|9214.8|9220.2|9218.1|9215.6|9213.7|378
1640070300000|2021-12-21 07:05:00|9216.7|9214.3|9215.3|9213.8|9218.5|9216.4|9213.2|9211.1|439
1640070600000|2021-12-21 07:10:00|9215.6|9213.2|9219.9|9217.5|9220.1|9218.2|9215.6|9213.2|229
1640070900000|2021-12-21 07:15:00|9220|9217.6|9217.5|9215.1|9221|9219|9217|9214.9|350
1640071200000|2021-12-21 07:20:00|9217|9215.5|9212.8|9210.4|9217.5|9215.6|9210.9|9209.2|367
1640071500000|2021-12-21 07:25:00|9212.9|9210.5|9209.8|9207.4|9213.2|9210.8|9209|9207.1|354
1640071800000|2021-12-21 07:30:00|9209.7|9207.3|9210.3|9207.9|9211.6|9209.5|9208.8|9206.9|365
1640072100000|2021-12-21 07:35:00|9210.2|9207.8|9207.7|9205.3|9210.6|9208.6|9207|9205|337
1640072400000|2021-12-21 07:40:00|9207.3|9205.8|9208.2|9205.8|9208.3|9206.3|9205.5|9203.1|341
1640072700000|2021-12-21 07:45:00|9208.1|9205.7|9210.2|9207.8|9212.4|9210.1|9207.2|9205.2|356
1640073000000|2021-12-21 07:50:00|9209.7|9208.2|9208.4|9206|9210.1|9208.2|9206.4|9204.4|433
1640073300000|2021-12-21 07:55:00|9208.5|9206.1|9211.5|9209.1|9211.9|9210|9206.9|9204.9|465
1640073600000|2021-12-21 08:00:00|9211.4|9209|9210.3|9208.8|9214.2|9212.6|9209.6|9208|575
1640073900000|2021-12-21 08:05:00|9210.2|9208.7|9204.1|9201.7|9211.1|9209.6|9202.3|9199.9|527
1640074200000|2021-12-21 08:10:00|9204.2|9201.8|9205.2|9203.7|9206.3|9204.4|9200.5|9199|573
1640074500000|2021-12-21 08:15:00|9205.6|9203.2|9205.1|9203.6|9207.4|9205.4|9203|9200.8|470
1640074800000|2021-12-21 08:20:00|9204.8|9203.3|9202.5|9200.1|9206.7|9204.7|9200.9|9198.9|502
1640075100000|2021-12-21 08:25:00|9202|9200.5|9200|9198.5|9203.3|9201.2|9198.1|9196.2|601
1640075400000|2021-12-21 08:30:00|9200.5|9198.1|9200.7|9198.3|9202.9|9201.4|9196|9194|627
1640075700000|2021-12-21 08:35:00|9200.9|9198.5|9204.8|9202.4|9204.9|9202.5|9196.5|9194.6|561
1640076000000|2021-12-21 08:40:00|9204.7|9202.3|9201|9199.5|9205.5|9203.3|9199.9|9198.1|409
1640076300000|2021-12-21 08:45:00|9201.6|9199.2|9198.7|9196.3|9203.3|9201.5|9197.9|9196|455
1640076600000|2021-12-21 08:50:00|9198.6|9196.2|9196.3|9194.8|9200.1|9198.1|9195.9|9194.1|413
1640076900000|2021-12-21 08:55:00|9196.4|9194.9|9198.7|9197.2|9200.2|9198.7|9196.4|9194.9|326
1640077200000|2021-12-21 09:00:00|9198.8|9197.3|9202.8|9200.4|9202.8|9200.8|9197.6|9195.8|573
1640077500000|2021-12-21 09:05:00|9202.7|9200.3|9208.2|9205.8|9209.4|9207.5|9199.2|9197.2|544
1640077800000|2021-12-21 09:10:00|9207.6|9206.1|9200.6|9198.2|9208.2|9206.1|9199.4|9197|576
1640078100000|2021-12-21 09:15:00|9200.5|9198.1|9202.6|9200.2|9202.9|9200.9|9197.7|9195.6|374
1640078400000|2021-12-21 09:20:00|9202.9|9200.5|9204.4|9202.9|9206.6|9204.6|9202.6|9200.5|423
1640078700000|2021-12-21 09:25:00|9204.5|9203|9203.4|9201|9205.2|9203.7|9202.1|9200.2|502
1640079000000|2021-12-21 09:30:00|9203.3|9200.9|9199.3|9197.8|9204.1|9202.1|9198.3|9196.5|486
1640079300000|2021-12-21 09:35:00|9199.2|9197.7|9204.5|9202.1|9209.2|9207.2|9198.8|9197.3|502
1640079600000|2021-12-21 09:40:00|9204.1|9202.6|9205.3|9203.8|9207.4|9205.6|9203.3|9201.3|437
1640079900000|2021-12-21 09:45:00|9205.2|9203.7|9206|9204.5|9206.5|9204.5|9202.8|9201|368
1640080200000|2021-12-21 09:50:00|9205.9|9204.4|9206.3|9204.8|9208.5|9206.7|9204.3|9202.5|427
1640080500000|2021-12-21 09:55:00|9206.8|9204.4|9207.6|9206.1|9208.5|9206.6|9205.8|9204.1|473
1640080800000|2021-12-21 10:00:00|9207.8|9206.3|9208.2|9206.7|9209.2|9207.6|9206.5|9204.7|429
1640081100000|2021-12-21 10:05:00|9208.1|9206.6|9209.3|9206.9|9211|9209.4|9206.4|9204.9|561
1640081400000|2021-12-21 10:10:00|9209.4|9207|9210.6|9209.1|9211.1|9209.2|9206.6|9204.7|416
1640081700000|2021-12-21 10:15:00|9210.7|9209.2|9211.8|9210.3|9214.3|9212.3|9209.3|9207.3|491
1640082000000|2021-12-21 10:20:00|9211.9|9210.4|9212.4|9210.9|9213.7|9212.1|9210.8|9209|353
1640082300000|2021-12-21 10:25:00|9212.9|9211.4|9212.7|9210.3|9214.3|9212.5|9211|9209.5|435
1640082600000|2021-12-21 10:30:00|9212.8|9210.4|9211.2|9209.7|9214.4|9212.4|9210.5|9208.5|491
1640082900000|2021-12-21 10:35:00|9211.3|9209.8|9206.7|9205.2|9213.3|9211.5|9206|9203.9|524
1640083200000|2021-12-21 10:40:00|9207.2|9205.7|9210|9208.5|9210.5|9208.6|9207.2|9205.4|311
1640083500000|2021-12-21 10:45:00|9210.1|9208.6|9209.4|9207.9|9210.9|9209.1|9208.2|9206.2|296
1640083800000|2021-12-21 10:50:00|9209.5|9208|9210.7|9209.2|9211.8|9210.3|9207.9|9206.3|362
1640084100000|2021-12-21 10:55:00|9210.6|9209.1|9215.3|9212.9|9216|9214.1|9210.2|9208.2|276
1640084400000|2021-12-21 11:00:00|9215.4|9213|9215.5|9214|9216.2|9214.7|9214.2|9212.1|258
1640084700000|2021-12-21 11:05:00|9215.4|9213.9|9217.6|9216.1|9218.6|9217|9214.9|9213|352
1640085000000|2021-12-21 11:10:00|9217.5|9216|9219|9216.6|9219.1|9217.3|9215.3|9213.3|372
1640085300000|2021-12-21 11:15:00|9218.5|9217|9217.7|9216.2|9219.8|9218.3|9215.8|9214.1|441
1640085600000|2021-12-21 11:20:00|9217.8|9216.3|9219|9217.5|9219.4|9217.9|9215.7|9214.1|414
1640085900000|2021-12-21 11:25:00|9219.1|9217.6|9224.3|9221.9|9224.3|9222.5|9219|9217.3|405
1640086200000|2021-12-21 11:30:00|9224.2|9221.8|9224.5|9223|9224.9|9223.2|9220.9|9219.1|338
1640086500000|2021-12-21 11:35:00|9224.4|9222.9|9223.5|9222|9227|9225.1|9222.9|9221|397
1640086800000|2021-12-21 11:40:00|9223.4|9221.9|9226.1|9224.6|9226.1|9224.6|9223.1|9221.4|312
1640087100000|2021-12-21 11:45:00|9226.2|9224.7|9224.4|9222.9|9226.8|9224.8|9222.4|9220.9|367
1640087400000|2021-12-21 11:50:00|9224.3|9222.8|9222.7|9221.2|9225.7|9224.1|9222.5|9220.6|387
1640087700000|2021-12-21 11:55:00|9222.8|9221.3|9224|9221.6|9225|9223|9222.5|9220.8|432
1640088000000|2021-12-21 12:00:00|9224.1|9221.7|9222.7|9221.2|9224.4|9222.9|9222.3|9220.2|408
1640088300000|2021-12-21 12:05:00|9222.8|9221.3|9221.7|9220.2|9222.9|9221.4|9221.3|9219.8|223
1640088600000|2021-12-21 12:10:00|9221.6|9220.1|9224.3|9222.8|9225.5|9224|9220.2|9218.7|288
1640088900000|2021-12-21 12:15:00|9224.2|9222.7|9223.8|9222.3|9225.3|9223.4|9221.8|9219.8|329
1640089200000|2021-12-21 12:20:00|9223.7|9222.2|9222.4|9220|9224.3|9222.5|9221.4|9219.9|375
1640089500000|2021-12-21 12:25:00|9222.5|9220.1|9225.3|9223.8|9225.9|9224.1|9221.3|9219.8|398
1640089800000|2021-12-21 12:30:00|9225.2|9223.7|9226.5|9225|9226.7|9225.1|9223.5|9221.6|348
1640090100000|2021-12-21 12:35:00|9226.6|9225.1|9227.6|9226.1|9229.7|9228.2|9226.5|9225|367
1640090400000|2021-12-21 12:40:00|9227.4|9225.9|9229|9226.6|9229.6|9228.1|9227.1|9225.6|260
1640090700000|2021-12-21 12:45:00|9228.3|9226.8|9226.6|9225.1|9228.8|9227.1|9226.6|9224.6|473
1640091000000|2021-12-21 12:50:00|9226.7|9225.2|9224|9222.5|9227.7|9226.2|9223.2|9221.5|447
1640091300000|2021-12-21 12:55:00|9224.1|9222.6|9221.2|9219.7|9225.1|9223.6|9219.8|9218.3|462
1640091600000|2021-12-21 13:00:00|9221.1|9219.6|9219.6|9218.1|9221.8|9219.9|9214.4|9212.6|481
1640091900000|2021-12-21 13:05:00|9219.5|9218|9220.8|9219.3|9224.2|9222.3|9219.3|9217.8|423
1640092200000|2021-12-21 13:10:00|9220.9|9219.4|9223.9|9222.4|9224.5|9223|9220.3|9218.6|421
1640092500000|2021-12-21 13:15:00|9223.8|9222.3|9223.5|9222|9226|9224.5|9223.3|9221.7|384
1640092800000|2021-12-21 13:20:00|9223.9|9221.5|9222.7|9221.2|9225.3|9223.8|9222.1|9220.6|455
1640093100000|2021-12-21 13:25:00|9222.8|9221.3|9227.2|9224.8|9227.4|9225.7|9222.5|9220.7|380
1640093400000|2021-12-21 13:30:00|9227.1|9224.7|9227.2|9225.7|9229.4|9227.4|9225.6|9223.9|483
1640093700000|2021-12-21 13:35:00|9227.1|9225.6|9224.9|9223.4|9228|9226.5|9224.2|9222.7|541
1640094000000|2021-12-21 13:40:00|9225|9223.5|9223.4|9221.9|9225.1|9223.6|9223.3|9221.3|350
1640094300000|2021-12-21 13:45:00|9223.5|9222|9227.2|9225.7|9228.5|9226.7|9223.5|9222|359
1640094600000|2021-12-21 13:50:00|9227.1|9225.6|9226|9224.5|9227.2|9225.7|9223.1|9221.6|399
1640094900000|2021-12-21 13:55:00|9225.9|9224.4|9228.1|9226.6|9229.9|9228.4|9225|9223.5|337
1640095200000|2021-12-21 14:00:00|9228|9226.5|9231|9229.5|9232.6|9230.7|9225.9|9224.4|418
1640095500000|2021-12-21 14:05:00|9231.1|9229.6|9229.3|9227.8|9232|9230.1|9227.1|9225.6|501
1640095800000|2021-12-21 14:10:00|9229.2|9227.7|9230.8|9229.3|9231.9|9230.4|9227.3|9225.4|482
1640096100000|2021-12-21 14:15:00|9230.9|9229.4|9232.9|9231.4|9233.6|9232.1|9230.3|9228.8|433
1640096400000|2021-12-21 14:20:00|9232.8|9231.3|9237.5|9236|9238.1|9236.6|9232.1|9230.6|513
1640096700000|2021-12-21 14:25:00|9237.6|9236.1|9236.6|9234.2|9238|9236.5|9234.2|9232.4|503
1640097000000|2021-12-21 14:30:00|9236.8|9234.4|9234.5|9233|9239|9237.2|9234.4|9232.5|647
1640097300000|2021-12-21 14:35:00|9234.3|9232.8|9235|9233.5|9235.8|9233.9|9233|9231.5|376
1640097600000|2021-12-21 14:40:00|9234.9|9233.4|9236.6|9235.1|9238.4|9236.9|9234|9232.5|436
1640097900000|2021-12-21 14:45:00|9237|9235.5|9238.7|9237.2|9240.2|9238.6|9237|9235.5|451
1640098200000|2021-12-21 14:50:00|9238.6|9237.1|9239.1|9236.7|9240.6|9239.1|9235.9|9234.1|438
1640098500000|2021-12-21 14:55:00|9239.2|9236.8|9240.3|9237.9|9240.3|9238.6|9235.5|9234|427
1640098800000|2021-12-21 15:00:00|9239.8|9238.3|9243.3|9241.8|9245|9243.5|9238.6|9236.9|635
1640099100000|2021-12-21 15:05:00|9243.2|9241.7|9241|9239.5|9245.9|9243.9|9239.8|9238.3|743
1640099400000|2021-12-21 15:10:00|9241.1|9239.6|9237.9|9236.4|9242.1|9240.3|9237.6|9236.1|492
1640099700000|2021-12-21 15:15:00|9237.7|9236.2|9240.7|9239.2|9241.4|9239.4|9237.4|9235.9|453
1640100000000|2021-12-21 15:20:00|9240.9|9239.4|9246|9243.6|9246.8|9245|9240.3|9238.8|581
1640100300000|2021-12-21 15:25:00|9245.6|9244.1|9241|9239.5|9246.3|9244.8|9240.2|9238.7|400
1640100600000|2021-12-21 15:30:00|9241.1|9239.6|9236.7|9234.3|9243|9241.4|9236.1|9234.2|553
1640100900000|2021-12-21 15:35:00|9236.8|9234.4|9239.2|9237.7|9240.9|9238.9|9236.4|9234.3|522
1640101200000|2021-12-21 15:40:00|9239|9237.5|9241.4|9239.9|9242.4|9240.1|9236.4|9234.7|649
1640101500000|2021-12-21 15:45:00|9241.5|9240|9243.1|9241.6|9245.1|9243.3|9239.4|9237.7|604
1640101800000|2021-12-21 15:50:00|9242.9|9241.4|9249.8|9248.3|9252.7|9251.2|9242|9240.2|742
1640102100000|2021-12-21 15:55:00|9249.7|9248.2|9251.5|9250|9253|9251.5|9249.7|9247.9|845
1640102400000|2021-12-21 16:00:00|9251.6|9250.1|9249.6|9247.2|9252.7|9250.8|9248.9|9247.1|790
1640102700000|2021-12-21 16:05:00|9249.3|9247.8|9250.6|9248.2|9250.7|9248.8|9246.9|9245.2|449
1640103000000|2021-12-21 16:10:00|9250.7|9248.3|9251.6|9250.1|9254.3|9252.4|9249.9|9247.8|539
1640103300000|2021-12-21 16:15:00|9252.1|9249.7|9250.2|9248.7|9252.3|9250.8|9249.3|9247.8|413
1640103600000|2021-12-21 16:20:00|9250.3|9248.8|9248|9246.5|9251.3|9249.6|9247.4|9245.7|444
1640103900000|2021-12-21 16:25:00|9247.9|9246.4|9249.7|9247.3|9250.6|9248.7|9246.8|9244.9|502
1640104200000|2021-12-21 16:30:00|9249.8|9247.4|9248.6|9246.2|9250.3|9248.1|9247.8|9245.8|320
1640104500000|2021-12-21 16:35:00|9248.7|9246.3|9246.8|9245.3|9248.7|9246.4|9246.7|9244.8|293
1640104800000|2021-12-21 16:40:00|9246.7|9245.2|9246.8|9245.3|9247.3|9245.6|9244.4|9242.5|265
1640105100000|2021-12-21 16:45:00|9246.7|9245.2|9247.2|9245.7|9248.5|9247|9245.1|9243|328
1640105400000|2021-12-21 16:50:00|9247.1|9245.6|9248.8|9247.3|9249.2|9247.3|9244.9|9243|612
1640105700000|2021-12-21 16:55:00|9248.7|9247.2|9243.4|9241.9|9250.3|9248.5|9243.2|9241.2|520
1640106000000|2021-12-21 17:00:00|9243.5|9242|9247.3|9244.9|9248|9246.1|9242.8|9240.6|483
1640106300000|2021-12-21 17:05:00|9247.4|9245|9248.3|9246.8|9248.9|9246.8|9244.9|9243.1|322
1640106600000|2021-12-21 17:10:00|9248.2|9246.7|9246.3|9244.8|9250|9248.3|9246.2|9244.2|341
1640106900000|2021-12-21 17:15:00|9246.6|9245.1|9247.2|9245.7|9248.7|9246.7|9246.6|9244.6|277
1640107200000|2021-12-21 17:20:00|9247.3|9245.8|9252.4|9250.9|9253.2|9251.1|9247.2|9245.7|345
1640107500000|2021-12-21 17:25:00|9253|9251.5|9250.5|9249|9253.8|9252|9250.3|9248.4|334
1640107800000|2021-12-21 17:30:00|9250.7|9249.2|9252.3|9250.8|9252.7|9250.8|9249.8|9247.8|254
1640108100000|2021-12-21 17:35:00|9252.2|9250.7|9252.3|9250.8|9254.5|9252.6|9252.1|9250.2|359
1640108400000|2021-12-21 17:40:00|9252.4|9250.9|9255.2|9252.8|9255.3|9253.4|9252.4|9250.7|336
1640108700000|2021-12-21 17:45:00|9255.4|9253|9252.2|9250.7|9255.4|9253.2|9251.5|9249.8|333
1640109000000|2021-12-21 17:50:00|9252.1|9250.6|9253|9251.5|9253.8|9251.9|9251.9|9249.9|254
1640109300000|2021-12-21 17:55:00|9253.1|9251.6|9251.6|9250.1|9254.3|9252.3|9250.6|9248.7|371
1640109600000|2021-12-21 18:00:00|9251.4|9249.9|9252|9250.5|9253.6|9251.6|9249.3|9246.9|572
1640109900000|2021-12-21 18:05:00|9252.1|9250.6|9251.3|9249.8|9253.7|9251.6|9250.3|9248.3|400
1640110200000|2021-12-21 18:10:00|9251.2|9249.7|9249.9|9248.4|9252.4|9250.3|9249.7|9248.2|307
1640110500000|2021-12-21 18:15:00|9250|9248.5|9251.2|9248.8|9251.6|9249.6|9249.3|9247.2|377
1640110800000|2021-12-21 18:20:00|9251.1|9248.7|9249.1|9246.7|9251.2|9248.8|9247.6|9245.3|364
1640111100000|2021-12-21 18:25:00|9249|9246.6|9247.7|9245.3|9249.5|9247.4|9247|9245|241
1640111400000|2021-12-21 18:30:00|9246.9|9245.4|9246|9243.6|9248.3|9246.3|9244.8|9243|300
1640111700000|2021-12-21 18:35:00|9246.1|9243.7|9245.5|9243.1|9246.3|9244.1|9243.7|9241.7|279
1640112000000|2021-12-21 18:40:00|9245.4|9243|9245|9242.6|9245.4|9243|9243.6|9241.4|197
1640112300000|2021-12-21 18:45:00|9245.1|9242.7|9247.1|9245.6|9247.7|9245.8|9244.7|9242.6|272
1640112600000|2021-12-21 18:50:00|9247.2|9245.7|9246.7|9245.2|9249.1|9247.1|9246.1|9244.1|253
1640112900000|2021-12-21 18:55:00|9246.8|9245.3|9245|9242.6|9248.4|9246.2|9244.6|9242.6|287
1640113200000|2021-12-21 19:00:00|9245.1|9242.7|9244.9|9242.5|9246|9243.8|9243.9|9241.9|241
1640113500000|2021-12-21 19:05:00|9245|9242.6|9243.9|9241.5|9245.2|9243.2|9243.2|9241.3|222
1640113800000|2021-12-21 19:10:00|9243.8|9241.4|9244.9|9242.5|9245.1|9243.2|9243.3|9241.4|208
1640114100000|2021-12-21 19:15:00|9244.8|9242.4|9242.7|9240.3|9245|9243.2|9242|9240.3|287
1640114400000|2021-12-21 19:20:00|9242.8|9240.4|9242.1|9239.7|9243.1|9241.2|9241.2|9239.3|286
1640114700000|2021-12-21 19:25:00|9242.2|9239.8|9240.8|9239.3|9242.4|9240.5|9240.7|9238.7|218
1640115000000|2021-12-21 19:30:00|9240.9|9239.4|9240|9237.6|9241.4|9239.4|9239.3|9237.4|275
1640115300000|2021-12-21 19:35:00|9240.1|9237.7|9240.2|9237.8|9240.9|9239|9238.6|9236.7|233
1640115600000|2021-12-21 19:40:00|9239.7|9238.2|9240.4|9238.9|9241.5|9239.6|9239.7|9237.7|194
1640115900000|2021-12-21 19:45:00|9240.5|9239|9240.4|9238.9|9242.1|9240.3|9240.1|9238.2|235
1640116200000|2021-12-21 19:50:00|9240.5|9239|9241.2|9239.7|9241.7|9239.7|9239.4|9237.4|202
1640116500000|2021-12-21 19:55:00|9241.7|9239.3|9239.3|9236.9|9241.7|9239.7|9238.9|9236.9|396
1640116800000|2021-12-21 20:00:00|9239|9237.5|9240.3|9237.9|9240.6|9238.7|9238.6|9236.5|283
1640117100000|2021-12-21 20:05:00|9240.4|9238|9238.2|9235.8|9240.5|9238.4|9237.2|9235.4|266
1640117400000|2021-12-21 20:10:00|9238.1|9235.7|9237.3|9234.9|9238.3|9236.3|9236.9|9234.7|174
1640117700000|2021-12-21 20:15:00|9237.4|9235|9237.5|9235.1|9238.5|9236.1|9237|9234.8|183
1640118000000|2021-12-21 20:20:00|9237.6|9235.2|9238|9235.6|9239.3|9237.1|9236.8|9235|229
1640118300000|2021-12-21 20:25:00|9237.9|9235.5|9237.6|9235.2|9238.3|9236.3|9237|9234.9|182
1640118600000|2021-12-21 20:30:00|9237.8|9235.4|9238.2|9235.8|9238.3|9236|9236.8|9234.8|132
1640118900000|2021-12-21 20:35:00|9238.1|9235.7|9238.1|9235.7|9238.3|9236.4|9237.1|9235.2|190
1640119200000|2021-12-21 20:40:00|9238|9235.6|9238|9235.6|9238.5|9236.3|9237.2|9235.1|199
1640119500000|2021-12-21 20:45:00|9238.1|9235.7|9238.1|9235.7|9238.4|9236.3|9237.6|9235.5|151
1640119800000|2021-12-21 20:50:00|9238|9235.6|9237.7|9236.2|9238.3|9236.5|9237.4|9235.4|194
1640120100000|2021-12-21 20:55:00|9237.5|9236|9238.4|9236.9|9238.9|9237.3|9237.4|9235.6|258
1640120400000|2021-12-21 21:00:00|9238.5|9237|9237.2|9235.7|9239.1|9237.1|9236.9|9235.1|133
1640120700000|2021-12-21 21:05:00|9237.3|9235.8|9237.3|9235.8|9237.9|9236.1|9237|9235.3|103
1640121000000|2021-12-21 21:10:00|9237.5|9236|9238.3|9236.8|9239|9236.9|9236.8|9235.2|138
1640121300000|2021-12-21 21:15:00|9238.2|9236.7|9238.5|9237|9239.3|9237.1|9237.7|9235.6|175
1640121600000|2021-12-21 21:20:00|9238.7|9236.3|9238.2|9235.8|9239|9236.9|9237.5|9235.6|166
1640121900000|2021-12-21 21:25:00|9238.3|9235.9|9238.2|9235.8|9239.3|9236.9|9237.4|9235.5|161
1640122200000|2021-12-21 21:30:00|9238.3|9235.9|9238.4|9236|9238.4|9236.5|9237.6|9235.8|50
1640122500000|2021-12-21 21:35:00|9237.9|9236.4|9238.7|9237.2|9239.3|9237.4|9237.9|9236|81
1640122800000|2021-12-21 21:40:00|9239.2|9236.8|9239|9236.6|9239.4|9237.6|9238.4|9236.5|77
1640123100000|2021-12-21 21:45:00|9239.1|9236.7|9238.3|9235.9|9239.2|9237.2|9237.8|9235.8|113
1640123400000|2021-12-21 21:50:00|9238.2|9235.8|9237.4|9235|9238.3|9236.4|9236.9|9234.5|50
1640123700000|2021-12-21 21:55:00|9237.5|9235.1|9246.4|9231.4|9247.9|9235.5|9235|9225.8|384
1640124000000|2021-12-21 22:00:00|9244.1|9229.1|9250.1|9235.1|9250.3|9235.3|9241.6|9226.6|134
1640124300000|2021-12-21 22:05:00|9249.3|9234.3|9245.4|9230.4|9251.4|9236.4|9241.8|9226.8|153
1640124600000|2021-12-21 22:10:00|9245.7|9230.7|9247.5|9232.5|9248.5|9233.5|9236.9|9223.2|299
1640124900000|2021-12-21 22:15:00|9247.8|9232.8|9244.6|9229.6|9248|9233|9242|9227|300
1640125200000|2021-12-21 22:20:00|9245|9230|9247|9232|9251|9236|9243.6|9228.6|254
1640125500000|2021-12-21 22:25:00|9246.4|9231.4|9247|9232|9247.9|9232.9|9242.5|9227.5|247
1640125800000|2021-12-21 22:30:00|9247.3|9232.3|9247.4|9232.4|9247.9|9232.9|9242.4|9227.4|402
1640126100000|2021-12-21 22:35:00|9245.1|9230.1|9246.2|9231.2|9248.4|9233.4|9243.4|9228.4|448
1640126400000|2021-12-21 22:40:00|9247.2|9232.2|9245.9|9230.9|9249|9234|9243.1|9228.1|396
1640126700000|2021-12-21 22:45:00|9246.3|9231.3|9247.6|9232.6|9249|9234|9241.6|9226.6|493
1640127000000|2021-12-21 22:50:00|9248|9233|9247.8|9232.8|9250.4|9235.4|9241.6|9226.6|613
1640127300000|2021-12-21 22:55:00|9247.7|9232.7|9246.5|9231.5|9250.1|9235.1|9240.9|9225.9|573
1640127600000|2021-12-21 23:00:00|9247.4|9232.4|9238.1|9235.7|9247.7|9236.4|9238.1|9228.7|627
1640127900000|2021-12-21 23:05:00|9238.3|9235.9|9238.8|9236.1|9239.9|9236.4|9238.2|9234.9|263
1640128200000|2021-12-21 23:10:00|9239.5|9235.5|9237.8|9235.4|9239.5|9236.2|9237.4|9234.7|151
1640128500000|2021-12-21 23:15:00|9237.7|9235.3|9234.3|9231.9|9238|9235.8|9232.1|9229.4|154
1640128800000|2021-12-21 23:20:00|9234.1|9231.7|9233.9|9231.5|9234.1|9231.7|9232.7|9230.5|83
1640129100000|2021-12-21 23:25:00|9233.8|9231.4|9234.2|9231.8|9234.6|9232.2|9233.8|9231.4|113
1640129400000|2021-12-21 23:30:00|9234.1|9231.7|9233.7|9231.3|9234.6|9232.2|9233.4|9231|78
1640129700000|2021-12-21 23:35:00|9233.3|9231.8|9234.4|9232|9234.7|9232.5|9233.2|9231.1|88
1640130000000|2021-12-21 23:40:00|9234.1|9232.6|9233.3|9230.9|9234.4|9232.6|9233.1|9230.7|70
1640130300000|2021-12-21 23:45:00|9233.2|9230.8|9233.8|9231.4|9233.9|9231.9|9233|9230.6|77
1640130600000|2021-12-21 23:50:00|9233.7|9231.3|9233.6|9231.2|9234|9231.6|9233.2|9230.8|82
1640130900000|2021-12-21 23:55:00|9233.5|9231.1|9232|9229.6|9233.6|9231.4|9231.9|9229.5|122
1640131200000|2021-12-22 00:00:00|9231.9|9229.5|9233.8|9231.4|9234.1|9231.9|9231.6|9229.4|160
1640131500000|2021-12-22 00:05:00|9233.3|9231.8|9233.8|9231.4|9234.7|9232.7|9233.3|9231.2|155
1640131800000|2021-12-22 00:10:00|9233.7|9231.3|9233|9230.6|9233.7|9231.7|9232.2|9230.1|128
1640132100000|2021-12-22 00:15:00|9232.9|9230.5|9232.3|9230.8|9233.8|9231.4|9231.4|9229.6|152
1640132400000|2021-12-22 00:20:00|9232.4|9230.9|9232.7|9230.3|9232.9|9231|9231.4|9229.5|131
1640132700000|2021-12-22 00:25:00|9232.4|9230|9233.8|9231.4|9234|9231.8|9232.2|9230|119
1640133000000|2021-12-22 00:30:00|9233.9|9231.5|9233.9|9231.5|9234.6|9232.7|9233.3|9231.3|113
1640133300000|2021-12-22 00:35:00|9233.3|9231.8|9233.6|9232.1|9234.4|9232.2|9233.1|9231.1|84
1640133600000|2021-12-22 00:40:00|9233.7|9231.3|9234.6|9233.1|9235.2|9233.2|9233.3|9231.3|108
1640133900000|2021-12-22 00:45:00|9234.3|9232.8|9234.7|9232.3|9234.9|9232.8|9233.9|9231.9|104
1640134200000|2021-12-22 00:50:00|9234.6|9232.2|9237.7|9235.3|9237.9|9235.3|9234.2|9231.8|175
1640134500000|2021-12-22 00:55:00|9237.9|9235.5|9238.1|9235.7|9238.4|9236.2|9237.5|9235.1|140
1640134800000|2021-12-22 01:00:00|9238|9235.6|9237.9|9235.5|9238.8|9236.4|9237.3|9235.3|146
1640135100000|2021-12-22 01:05:00|9237.8|9235.4|9237.7|9235.3|9238.3|9236.3|9237.2|9235.3|138
1640135400000|2021-12-22 01:10:00|9237.8|9235.4|9237.8|9235.4|9238.1|9236.1|9237.3|9235.3|82
1640135700000|2021-12-22 01:15:00|9237.9|9235.5|9235.1|9232.7|9237.9|9235.9|9233.8|9231.8|177
1640136000000|2021-12-22 01:20:00|9235|9232.6|9235|9232.6|9235.7|9233.3|9234.5|9232.4|136
1640136300000|2021-12-22 01:25:00|9235.1|9232.7|9234.6|9232.2|9235.4|9233.4|9234.3|9231.9|119
1640136600000|2021-12-22 01:30:00|9234.5|9232.1|9234.6|9232.2|9235.1|9233|9233.7|9231.8|131
1640136900000|2021-12-22 01:35:00|9234.5|9232.1|9233.9|9231.5|9234.6|9232.7|9233.3|9231.3|153
1640137200000|2021-12-22 01:40:00|9233.8|9231.4|9233.7|9231.3|9234.9|9232.9|9233.3|9231.3|134
1640137500000|2021-12-22 01:45:00|9233.8|9231.4|9233.4|9231|9233.9|9231.8|9232.3|9230.8|123
1640137800000|2021-12-22 01:50:00|9233.3|9230.9|9235.4|9233|9235.4|9233.1|9233|9230.9|135
1640138100000|2021-12-22 01:55:00|9235.5|9233.1|9237.7|9236.2|9238.5|9236.5|9235|9233|189
1640138400000|2021-12-22 02:00:00|9237.8|9236.3|9239.7|9237.3|9240|9238.1|9237.5|9235.9|166
1640138700000|2021-12-22 02:05:00|9239.8|9237.4|9241.3|9239.8|9241.6|9239.9|9239.2|9237.2|97
1640139000000|2021-12-22 02:10:00|9241.2|9239.7|9241.3|9238.9|9241.6|9239.8|9240|9238|115
1640139300000|2021-12-22 02:15:00|9241.4|9239|9241.2|9238.8|9241.6|9239.8|9240|9238.2|158
1640139600000|2021-12-22 02:20:00|9241.3|9238.9|9240.4|9238.9|9241.6|9239.6|9240|9238.2|141
1640139900000|2021-12-22 02:25:00|9240.3|9238.8|9239.3|9237.8|9240.6|9239.1|9239.2|9237.3|136
1640140200000|2021-12-22 02:30:00|9239.2|9237.7|9240.4|9238|9240.9|9239|9238.5|9237|214
1640140500000|2021-12-22 02:35:00|9240.5|9238.1|9241.4|9239|9241.6|9239.7|9239.9|9238|170
1640140800000|2021-12-22 02:40:00|9241.5|9239.1|9239.4|9237.9|9241.6|9239.7|9239.3|9237.7|124
1640141100000|2021-12-22 02:45:00|9239.3|9237.8|9239.5|9238|9241.5|9239.5|9239.3|9237.2|189
1640141400000|2021-12-22 02:50:00|9239.6|9238.1|9239.4|9237.9|9240.5|9238.6|9238.8|9237|122
1640141700000|2021-12-22 02:55:00|9239.5|9238|9239.4|9237.9|9240.1|9238.1|9239.2|9237.3|85
1640142000000|2021-12-22 03:00:00|9239.3|9237.8|9239.7|9237.3|9240.1|9238.1|9239.1|9237.1|103
1640142300000|2021-12-22 03:05:00|9239.8|9237.4|9240.3|9237.9|9240.6|9238.5|9239|9237|105
1640142600000|2021-12-22 03:10:00|9240.4|9238|9239.7|9238.2|9240.6|9238.8|9239.6|9237.6|87
1640142900000|2021-12-22 03:15:00|9239.8|9238.3|9239.3|9237.8|9240|9238.4|9238.8|9236.9|97
1640143200000|2021-12-22 03:20:00|9239.4|9237.9|9238.4|9236.9|9239.8|9237.9|9238.2|9236.2|64
1640143500000|2021-12-22 03:25:00|9238.9|9236.5|9238.7|9236.3|9239.1|9237.1|9238.2|9236.2|68
1640143800000|2021-12-22 03:30:00|9238.6|9236.2|9239|9236.6|9239.6|9237.2|9237.7|9235.7|102
1640144100000|2021-12-22 03:35:00|9239.1|9236.7|9239.4|9237.9|9239.9|9237.9|9239|9236.6|111
1640144400000|2021-12-22 03:40:00|9239.3|9237.8|9238.6|9237.1|9239.5|9238|9238.4|9236.6|79
1640144700000|2021-12-22 03:45:00|9239|9236.6|9241.4|9239|9241.5|9239.5|9238.8|9236.6|134
1640145000000|2021-12-22 03:50:00|9241.3|9238.9|9240.9|9239.4|9242.2|9240.2|9240.7|9238.7|135
1640145300000|2021-12-22 03:55:00|9241|9239.5|9241.6|9239.2|9241.8|9239.8|9240.7|9238.7|103
1640145600000|2021-12-22 04:00:00|9241.7|9239.3|9242|9240.5|9242.6|9240.6|9241.2|9239.2|119
1640145900000|2021-12-22 04:05:00|9242.2|9240.7|9242|9240.5|9242.6|9240.8|9241.8|9239.9|55
1640146200000|2021-12-22 04:10:00|9242.5|9240.1|9242.8|9241.3|9243.5|9241.6|9242|9240|68
1640146500000|2021-12-22 04:15:00|9242.7|9241.2|9243.3|9240.9|9243.3|9241.4|9241.9|9239.9|72
1640146800000|2021-12-22 04:20:00|9242.8|9241.3|9242|9240.5|9242.8|9241.3|9241.9|9240|53
1640147100000|2021-12-22 04:25:00|9242.1|9240.6|9242.4|9240|9242.5|9240.6|9241.8|9239.9|59
1640147400000|2021-12-22 04:30:00|9242|9240.5|9242.6|9241.1|9243.3|9241.4|9241.7|9240.1|65
1640147700000|2021-12-22 04:35:00|9242.7|9241.2|9242.1|9240.6|9242.9|9241.4|9241.8|9240|92
1640148000000|2021-12-22 04:40:00|9242.2|9240.7|9241.9|9240.4|9242.5|9240.8|9241.8|9240|76
1640148300000|2021-12-22 04:45:00|9242|9240.5|9241.9|9240.4|9242.9|9241.3|9241.8|9240|97
1640148600000|2021-12-22 04:50:00|9242|9240.5|9242|9240.5|9242.6|9240.8|9241.6|9240|92
1640148900000|2021-12-22 04:55:00|9242.2|9240.7|9242.2|9239.8|9242.6|9240.9|9241.5|9239.7|84
1640149200000|2021-12-22 05:00:00|9242.3|9239.9|9240.9|9239.4|9242.3|9240.5|9240.8|9238.7|99
1640149500000|2021-12-22 05:05:00|9241|9239.5|9243.1|9241.6|9244|9242|9241|9239|141
1640149800000|2021-12-22 05:10:00|9243|9241.5|9243.5|9242|9243.8|9242|9242.4|9240.5|147
1640150100000|2021-12-22 05:15:00|9243.4|9241.9|9243.2|9241.7|9244.5|9242.5|9243|9241.1|110
1640150400000|2021-12-22 05:20:00|9243.1|9241.6|9243.3|9241.8|9243.8|9241.9|9243.1|9241.2|63
1640150700000|2021-12-22 05:25:00|9243.4|9241.9|9247.2|9245.7|9247.6|9246.1|9243.2|9241.7|192
1640151000000|2021-12-22 05:30:00|9247.1|9245.6|9247.5|9245.1|9249.8|9248.3|9246.8|9245|184
1640151300000|2021-12-22 05:35:00|9247.6|9245.2|9246.3|9244.8|9248.5|9246.7|9246.2|9244.2|170
1640151600000|2021-12-22 05:40:00|9246.2|9244.7|9243.4|9241.9|9246.6|9244.8|9243.3|9241.4|179
1640151900000|2021-12-22 05:45:00|9243.5|9242|9244.1|9241.7|9245|9243.1|9243.3|9241.4|174
1640152200000|2021-12-22 05:50:00|9244.2|9241.8|9243.4|9241.9|9245.2|9243.1|9243.3|9241.5|131
1640152500000|2021-12-22 05:55:00|9243.5|9242|9244.3|9241.9|9244.4|9242.5|9243|9241.1|155
1640152800000|2021-12-22 06:00:00|9243.8|9242.3|9244.7|9242.3|9245.2|9243.2|9243.8|9242|179
1640153100000|2021-12-22 06:05:00|9244.9|9242.5|9247.6|9245.2|9247.6|9245.8|9244.3|9242.3|166
1640153400000|2021-12-22 06:10:00|9247.5|9245.1|9246.5|9244.1|9248.5|9246.8|9246.5|9244.1|122
1640153700000|2021-12-22 06:15:00|9246.6|9244.2|9244.1|9241.7|9246.8|9244.8|9243.2|9241.1|192
1640154000000|2021-12-22 06:20:00|9244|9241.6|9243.4|9241|9244|9241.9|9242.7|9240.7|173
1640154300000|2021-12-22 06:25:00|9243.3|9240.9|9242.2|9240.7|9243.8|9241.7|9242|9240|153
1640154600000|2021-12-22 06:30:00|9242.1|9240.6|9244.1|9241.7|9244.2|9242.1|9241.1|9239.2|147
1640154900000|2021-12-22 06:35:00|9244.2|9241.8|9244.6|9243.1|9245.2|9243.3|9242.9|9240.9|233
1640155200000|2021-12-22 06:40:00|9244.5|9243|9244.1|9242.6|9245|9243|9243.4|9241.5|104
1640155500000|2021-12-22 06:45:00|9244.2|9242.7|9246.2|9244.7|9247|9245.2|9244.2|9242.1|145
1640155800000|2021-12-22 06:50:00|9246.3|9244.8|9248.1|9246.6|9248.9|9246.6|9246.1|9244.3|151
1640156100000|2021-12-22 06:55:00|9248.2|9246.7|9248.3|9245.9|9249.7|9247.7|9247.8|9245.5|169
1640156400000|2021-12-22 07:00:00|9248.6|9246.2|9246.8|9245.3|9248.9|9246.6|9245.9|9244.2|249
1640156700000|2021-12-22 07:05:00|9246.7|9245.2|9247.4|9245.9|9248.2|9246|9245.2|9243.3|383
1640157000000|2021-12-22 07:10:00|9247.2|9245.7|9248.1|9245.7|9249.2|9247.2|9246.1|9243.9|252
1640157300000|2021-12-22 07:15:00|9248|9245.6|9249.2|9246.8|9249.9|9247.9|9246.7|9244.7|230
1640157600000|2021-12-22 07:20:00|9248.8|9247.3|9249.2|9247.7|9250.1|9248.6|9247.5|9245.5|184
1640157900000|2021-12-22 07:25:00|9249|9247.5|9247|9245.5|9249.6|9247.7|9246.1|9244.6|217
1640158200000|2021-12-22 07:30:00|9246.9|9245.4|9250.6|9248.2|9250.9|9249|9246.9|9245|263
1640158500000|2021-12-22 07:35:00|9249.9|9248.4|9248.5|9246.1|9251|9249.1|9247.6|9245.7|248
1640158800000|2021-12-22 07:40:00|9248.4|9246|9249.9|9248.4|9250.6|9248.9|9247.6|9245.7|207
1640159100000|2021-12-22 07:45:00|9249.8|9248.3|9250.8|9249.3|9251.8|9250|9249.7|9248.1|296
1640159400000|2021-12-22 07:50:00|9250.9|9249.4|9251.5|9250|9252.8|9251.1|9249|9247.5|230
1640159700000|2021-12-22 07:55:00|9251.6|9250.1|9250.3|9248.8|9252.7|9250.6|9248.5|9247|293
1640160000000|2021-12-22 08:00:00|9250.1|9248.6|9250.5|9249|9251.7|9250|9248.7|9246.8|447
1640160300000|2021-12-22 08:05:00|9250.4|9248.9|9247.9|9246.4|9251.6|9249.9|9246.7|9245.2|448
1640160600000|2021-12-22 08:10:00|9247.8|9246.3|9245.6|9244.1|9247.8|9246.3|9243.1|9241.5|408
1640160900000|2021-12-22 08:15:00|9245.5|9244|9248.5|9247|9249.2|9247.3|9245.2|9243.3|483
1640161200000|2021-12-22 08:20:00|9248.7|9247.2|9251|9249.5|9251.1|9249.6|9247.7|9246.2|390
1640161500000|2021-12-22 08:25:00|9250.9|9249.4|9248.6|9247.1|9251.4|9249.5|9247.9|9246|428
1640161800000|2021-12-22 08:30:00|9248.7|9247.2|9251|9249.5|9251.6|9250.1|9247.7|9245.9|422
1640162100000|2021-12-22 08:35:00|9251.1|9249.6|9249.5|9248|9252.4|9250.3|9248.2|9246.4|448
1640162400000|2021-12-22 08:40:00|9249.6|9248.1|9251.3|9249.8|9252.3|9250.3|9249.1|9247.4|342
1640162700000|2021-12-22 08:45:00|9251.2|9249.7|9251.6|9249.2|9253.6|9251.8|9250.9|9249.2|382
1640163000000|2021-12-22 08:50:00|9251|9249.5|9249.6|9247.2|9251.9|9250.1|9248.5|9246.6|335
1640163300000|2021-12-22 08:55:00|9249.5|9247.1|9248.7|9247.2|9251.9|9250|9247.6|9246.1|398
1640163600000|2021-12-22 09:00:00|9248.8|9247.3|9249.4|9247.9|9251|9249.2|9248.6|9246.8|330
1640163900000|2021-12-22 09:05:00|9249.3|9247.8|9249.4|9247.9|9250.2|9248.2|9247.9|9246.1|283
1640164200000|2021-12-22 09:10:00|9249.5|9248|9247.6|9245.2|9250.1|9248.2|9246.8|9244.7|346
1640164500000|2021-12-22 09:15:00|9247.7|9245.3|9242.4|9240.9|9248.6|9247.1|9242.3|9240.4|375
1640164800000|2021-12-22 09:20:00|9242.5|9241|9247.1|9244.7|9247.1|9245.1|9242.4|9240.5|411
1640165100000|2021-12-22 09:25:00|9247.2|9244.8|9247.2|9245.7|9248|9246.1|9245.9|9243.7|245
1640165400000|2021-12-22 09:30:00|9247.4|9245.9|9248.1|9245.7|9249.4|9247.5|9247.1|9245.2|337
1640165700000|2021-12-22 09:35:00|9248|9245.6|9247.1|9245.6|9250.6|9248.7|9246.6|9244.7|321
1640166000000|2021-12-22 09:40:00|9247.5|9246|9245.1|9243.6|9247.9|9246.3|9244.1|9242.6|416
1640166300000|2021-12-22 09:45:00|9245|9243.5|9245.8|9244.3|9246|9244.4|9243.2|9241.2|270
1640166600000|2021-12-22 09:50:00|9245.9|9244.4|9243.5|9242|9246.5|9244.9|9242.9|9240.9|302
1640166900000|2021-12-22 09:55:00|9243.4|9241.9|9245.7|9243.3|9245.9|9244|9242.9|9241|362
1640167200000|2021-12-22 10:00:00|9245.1|9243.6|9241.5|9240|9248.3|9246.4|9240.7|9238.8|355
1640167500000|2021-12-22 10:05:00|9241.6|9240.1|9240.9|9239.4|9243.5|9241.9|9239.5|9237.6|420
1640167800000|2021-12-22 10:10:00|9241|9239.5|9244.5|9242.1|9244.5|9242.8|9241|9239.4|345
1640168100000|2021-12-22 10:15:00|9244.7|9242.3|9241.9|9240.4|9245|9243.1|9241.4|9239.8|394
1640168400000|2021-12-22 10:20:00|9241.8|9240.3|9234.9|9233.4|9242.7|9240.7|9234.8|9232.8|525
1640168700000|2021-12-22 10:25:00|9235|9233.5|9234.6|9232.2|9235.9|9233.8|9232.2|9230.1|450
1640169000000|2021-12-22 10:30:00|9234.5|9232.1|9234.1|9232.6|9237.2|9235.4|9233.2|9231.6|416
1640169300000|2021-12-22 10:35:00|9234.6|9232.2|9231.8|9229.4|9235.6|9233.7|9230.7|9229.1|596
1640169600000|2021-12-22 10:40:00|9231.6|9229.2|9231.5|9229.1|9233|9231.2|9230.6|9228.6|438
1640169900000|2021-12-22 10:45:00|9231.7|9229.3|9233.8|9232.3|9234.8|9232.7|9230.5|9228.6|508
1640170200000|2021-12-22 10:50:00|9234.2|9231.8|9234.4|9232.9|9234.5|9233|9231.3|9229.4|391
1640170500000|2021-12-22 10:55:00|9234.3|9232.8|9236|9234.5|9237.2|9235.7|9234.2|9232.3|431
1640170800000|2021-12-22 11:00:00|9235.9|9234.4|9234.3|9232.8|9236|9234.5|9233.1|9231.6|338
1640171100000|2021-12-22 11:05:00|9234.5|9233|9232.2|9229.8|9234.9|9233.4|9231.3|9229.4|333
1640171400000|2021-12-22 11:10:00|9232.3|9229.9|9232.6|9231.1|9234.6|9233.1|9230.8|9229.2|565
1640171700000|2021-12-22 11:15:00|9231.9|9230.4|9227.8|9226.3|9233.2|9231.4|9225.4|9223.6|467
1640172000000|2021-12-22 11:20:00|9227.7|9226.2|9232.3|9230.8|9232.6|9231.1|9227.4|9225.4|426
1640172300000|2021-12-22 11:25:00|9232.4|9230.9|9230.1|9228.6|9232.5|9230.9|9229.9|9228.2|348
1640172600000|2021-12-22 11:30:00|9230.2|9228.7|9225.7|9224.2|9231.5|9229.4|9225.4|9223.9|383
1640172900000|2021-12-22 11:35:00|9225.8|9224.3|9225.3|9222.9|9227.3|9225.4|9224.7|9222.8|278
1640173200000|2021-12-22 11:40:00|9225.4|9223|9228.1|9225.7|9228.2|9226.4|9223.2|9220.9|377
1640173500000|2021-12-22 11:45:00|9228.2|9225.8|9226.7|9225.2|9229.9|9227.6|9226.6|9224.9|362
1640173800000|2021-12-22 11:50:00|9226.8|9225.3|9228.2|9226.7|9229.2|9227.7|9226|9224.3|393
1640174100000|2021-12-22 11:55:00|9228.1|9226.6|9230|9228.5|9230.5|9228.6|9227.4|9225.9|368
1640174400000|2021-12-22 12:00:00|9230.1|9228.6|9228.7|9227.2|9230.8|9228.9|9227.6|9225.8|445
1640174700000|2021-12-22 12:05:00|9228.6|9227.1|9229.5|9228|9230.9|9229.1|9227.6|9225.7|259
1640175000000|2021-12-22 12:10:00|9229.6|9228.1|9228.6|9226.2|9230.5|9229|9228.3|9226.1|244
1640175300000|2021-12-22 12:15:00|9228.7|9226.3|9226.1|9224.6|9229.3|9227.3|9225.6|9224.1|401
1640175600000|2021-12-22 12:20:00|9226|9224.5|9225.6|9224.1|9226.9|9225.2|9224.2|9222.3|277
1640175900000|2021-12-22 12:25:00|9225.4|9223.9|9227.3|9225.8|9227.3|9225.8|9224.4|9222.9|266
1640176200000|2021-12-22 12:30:00|9227.2|9225.7|9226.4|9224.9|9227.7|9226|9224.5|9222.8|401
1640176500000|2021-12-22 12:35:00|9226.5|9225|9227.1|9224.7|9228.7|9227|9226.1|9224.5|289
1640176800000|2021-12-22 12:40:00|9227.2|9224.8|9227.1|9225.6|9227.4|9225.7|9225.8|9224.2|259
1640177100000|2021-12-22 12:45:00|9227|9225.5|9225.3|9223.8|9228.7|9226.7|9225.2|9223.7|262
1640177400000|2021-12-22 12:50:00|9225.2|9223.7|9226.5|9225|9227|9225.2|9224.3|9222.8|334
1640177700000|2021-12-22 12:55:00|9226.7|9225.2|9224|9222.5|9229|9227.2|9223.8|9221.9|606
1640178000000|2021-12-22 13:00:00|9223.8|9222.3|9226.7|9225.2|9227.8|9225.8|9223.5|9221.6|577
1640178300000|2021-12-22 13:05:00|9226.6|9225.1|9229.2|9227.7|9230.5|9228.6|9223.8|9221.9|399
1640178600000|2021-12-22 13:10:00|9229.3|9227.8|9231.5|9230|9232.5|9230.6|9228.3|9226.4|319
1640178900000|2021-12-22 13:15:00|9231.6|9230.1|9229.9|9228.4|9233.5|9231.5|9229.9|9228.4|295
1640179200000|2021-12-22 13:20:00|9230|9228.5|9227.6|9225.2|9231.4|9229.9|9227.1|9225.2|425
1640179500000|2021-12-22 13:25:00|9227.1|9225.6|9226.1|9223.7|9228.9|9227|9224.5|9222.1|300
1640179800000|2021-12-22 13:30:00|9225.9|9223.5|9227.3|9225.8|9227.8|9225.9|9223|9220.6|579
1640180100000|2021-12-22 13:35:00|9227.2|9225.7|9226.5|9225|9228.1|9226|9224.5|9222.6|383
1640180400000|2021-12-22 13:40:00|9226.4|9224.9|9226.8|9225.3|9229.9|9227.8|9226.4|9224.9|375
1640180700000|2021-12-22 13:45:00|9226.5|9225|9225.9|9224.4|9227.2|9225.2|9224.6|9222.7|337
1640181000000|2021-12-22 13:50:00|9226|9224.5|9224|9222.5|9228|9226.2|9223.1|9221.3|403
1640181300000|2021-12-22 13:55:00|9223.9|9222.4|9220.9|9219.4|9224|9222.5|9219.9|9217.9|443
1640181600000|2021-12-22 14:00:00|9221.3|9219.8|9217.1|9214.7|9222.2|9220.3|9216.8|9214.4|439
1640181900000|2021-12-22 14:05:00|9216.7|9215.2|9217.2|9215.7|9219.5|9217.7|9215.5|9213.4|561
1640182200000|2021-12-22 14:10:00|9217.1|9215.6|9223|9220.6|9223.1|9221|9216.5|9214.4|570
1640182500000|2021-12-22 14:15:00|9222.7|9221.2|9220.5|9218.1|9223.8|9221.7|9219.5|9217.5|561
1640182800000|2021-12-22 14:20:00|9220.6|9218.2|9213.7|9212.2|9220.6|9218.7|9213.6|9211.6|532
1640183100000|2021-12-22 14:25:00|9213.8|9212.3|9213.2|9211.7|9214.6|9212.7|9212.1|9210.1|423
1640183400000|2021-12-22 14:30:00|9213.1|9211.6|9212.7|9211.2|9215.7|9213.8|9210.7|9208.5|568
1640183700000|2021-12-22 14:35:00|9212.6|9211.1|9217.6|9215.2|9218.4|9216.7|9212.3|9210.4|578
1640184000000|2021-12-22 14:40:00|9217.5|9215.1|9221.8|9219.4|9222.1|9220.3|9217|9215|514
1640184300000|2021-12-22 14:45:00|9221.9|9219.5|9220.4|9218|9225.6|9223.6|9219.5|9217.3|498
1640184600000|2021-12-22 14:50:00|9220.3|9217.9|9225.1|9223.6|9225.9|9223.8|9219.9|9217.9|529
1640184900000|2021-12-22 14:55:00|9225|9223.5|9222.3|9219.4|9225.8|9223.7|9220.3|9218.2|651
1640185200000|2021-12-22 15:00:00|9222.1|9219.6|9220.2|9217.8|9225.3|9223.4|9219.5|9217.5|648
1640185500000|2021-12-22 15:05:00|9220.1|9217.7|9223.2|9221.7|9224.2|9222.5|9218.2|9216.5|637
1640185800000|2021-12-22 15:10:00|9223.1|9221.6|9223.4|9221|9224.7|9222.8|9220.2|9218.4|500
1640186100000|2021-12-22 15:15:00|9223.5|9221.1|9223.4|9221.9|9223.9|9221.9|9220.1|9218.2|508
1640186400000|2021-12-22 15:20:00|9223.6|9222.1|9219.8|9217.4|9224.8|9222.7|9218.9|9216.8|520
1640186700000|2021-12-22 15:25:00|9220|9217.6|9218.4|9216.9|9221.3|9219.3|9218.1|9216.3|623
1640187000000|2021-12-22 15:30:00|9218.3|9216.8|9220.4|9218.9|9221.7|9219.8|9217|9215.3|497
1640187300000|2021-12-22 15:35:00|9220.3|9218.8|9218|9216.5|9223.6|9221.7|9217.9|9216.1|485
1640187600000|2021-12-22 15:40:00|9217.9|9216.4|9216.9|9215.4|9219.2|9217.3|9215.3|9213.5|537
1640187900000|2021-12-22 15:45:00|9217.5|9215.1|9216.8|9214.4|9217.5|9215.9|9215|9213.3|380
1640188200000|2021-12-22 15:50:00|9216.9|9214.5|9212.3|9210.8|9218.2|9216.3|9210.1|9208.6|569
1640188500000|2021-12-22 15:55:00|9212.4|9210.9|9210.7|9209.2|9213.2|9211.7|9209.5|9208|560
1640188800000|2021-12-22 16:00:00|9210.5|9209|9202.6|9200.2|9210.9|9209.1|9201.5|9199.1|619
1640189100000|2021-12-22 16:05:00|9202.5|9200.1|9199.7|9198.2|9203.7|9201.8|9198.7|9196.7|617
1640189400000|2021-12-22 16:10:00|9199.8|9198.3|9202.3|9200.8|9202.7|9200.8|9199.7|9197.8|603
1640189700000|2021-12-22 16:15:00|9202.4|9200.9|9197.9|9196.4|9202.8|9200.9|9197.5|9196|568
1640190000000|2021-12-22 16:20:00|9197.8|9196.3|9198.3|9196.8|9200.5|9198.7|9196.5|9195|399
1640190300000|2021-12-22 16:25:00|9198.6|9197.1|9197.7|9196.2|9201.6|9199.8|9197.3|9195.6|448
1640190600000|2021-12-22 16:30:00|9197.6|9196.1|9199.2|9196.8|9200.6|9198.8|9197.3|9195.7|380
1640190900000|2021-12-22 16:35:00|9199.4|9197|9199.8|9198.3|9200.2|9198.4|9198.3|9196.7|379
1640191200000|2021-12-22 16:40:00|9200.2|9198.7|9199.3|9196.9|9201.5|9199.7|9198.7|9196.7|379
1640191500000|2021-12-22 16:45:00|9199.2|9196.8|9203.2|9201.7|9203.7|9201.7|9198.5|9196.7|419
1640191800000|2021-12-22 16:50:00|9203.1|9201.6|9205.3|9202.9|9205.6|9203.6|9202.3|9200.3|449
1640192100000|2021-12-22 16:55:00|9205.4|9203|9201.9|9200.4|9205.4|9203.7|9200.9|9199.1|384
1640192400000|2021-12-22 17:00:00|9201.8|9200.3|9198.2|9196.7|9202.3|9200.8|9198|9196.5|363
1640192700000|2021-12-22 17:05:00|9198.1|9196.6|9197.6|9196.1|9199.7|9198.2|9197.2|9195.6|240
1640193000000|2021-12-22 17:10:00|9197.7|9196.2|9200.9|9199.4|9201|9199.5|9196.4|9194.5|287
1640193300000|2021-12-22 17:15:00|9200.8|9199.3|9201.6|9199.2|9201.8|9199.8|9199.5|9198|297
1640193600000|2021-12-22 17:20:00|9201.8|9199.4|9199.5|9198|9201.9|9199.9|9199.1|9197.2|296
1640193900000|2021-12-22 17:25:00|9199.4|9197.9|9200.4|9198.9|9201.5|9200|9199.4|9197.6|281
1640194200000|2021-12-22 17:30:00|9200.5|9199|9198.5|9197|9200.9|9199.4|9198|9196.5|253
1640194500000|2021-12-22 17:35:00|9198.6|9197.1|9199.5|9198|9201.7|9199.4|9198.4|9196.6|245
1640194800000|2021-12-22 17:40:00|9199.4|9197.9|9199|9197.5|9199.6|9198.1|9198.4|9196.6|204
1640195100000|2021-12-22 17:45:00|9198.9|9197.4|9200.5|9199|9200.5|9199|9198.8|9197.3|166
1640195400000|2021-12-22 17:50:00|9200.4|9198.9|9200.2|9197.8|9201.4|9199.6|9199.8|9197.7|237
1640195700000|2021-12-22 17:55:00|9200.6|9198.2|9199.3|9197.8|9200.9|9199|9198.5|9196.6|251
1640196000000|2021-12-22 18:00:00|9199.4|9197.9|9201|9198.6|9201|9199.5|9198.8|9196.9|195
1640196300000|2021-12-22 18:05:00|9200.9|9198.5|9202|9200.5|9202.1|9200.6|9200.4|9198.4|171
1640196600000|2021-12-22 18:10:00|9202.1|9200.6|9202.6|9201.1|9203.1|9201.6|9201.5|9200|215
1640196900000|2021-12-22 18:15:00|9202.5|9201|9203.3|9200.9|9203.6|9201.7|9202.2|9200.4|207
1640197200000|2021-12-22 18:20:00|9202.7|9201.2|9204.2|9201.8|9204.3|9202.3|9202.6|9200.9|193
1640197500000|2021-12-22 18:25:00|9204.1|9201.7|9205.1|9202.7|9205.7|9204.1|9203.7|9201.7|222
1640197800000|2021-12-22 18:30:00|9205.2|9202.8|9203.2|9201.7|9205.7|9204.2|9202.9|9201.2|276
1640198100000|2021-12-22 18:35:00|9203.3|9201.8|9203.6|9201.2|9203.8|9202|9202.5|9201|230
1640198400000|2021-12-22 18:40:00|9203.5|9201.1|9201.6|9199.2|9203.7|9201.6|9200.9|9199|287
1640198700000|2021-12-22 18:45:00|9201.5|9199.1|9201.1|9199.6|9202|9199.9|9199.9|9198.1|216
1640199000000|2021-12-22 18:50:00|9201.2|9199.7|9201.7|9200.2|9201.8|9200.2|9200.5|9198.6|180
1640199300000|2021-12-22 18:55:00|9201.8|9200.3|9202|9200.5|9203.1|9201.5|9201|9199.4|264
1640199600000|2021-12-22 19:00:00|9201.8|9200.3|9202.7|9200.3|9203.7|9201.9|9201.8|9200|415
1640199900000|2021-12-22 19:05:00|9202.6|9200.2|9202.2|9200.7|9203.7|9201.6|9202.1|9200.1|168
1640200200000|2021-12-22 19:10:00|9202.3|9200.8|9201.3|9199.8|9202.6|9200.9|9201.2|9199.5|112
1640200500000|2021-12-22 19:15:00|9201.2|9199.7|9202|9200.5|9202.3|9200.8|9200.4|9198.7|157
1640200800000|2021-12-22 19:20:00|9202.1|9200.6|9201.9|9199.5|9202.4|9200.6|9201.5|9199.5|145
1640201100000|2021-12-22 19:25:00|9202|9199.6|9203.6|9201.2|9203.6|9201.5|9201.4|9199.5|215
1640201400000|2021-12-22 19:30:00|9203.5|9201.1|9202.4|9200.9|9204.5|9202.5|9202.2|9200.2|282
1640201700000|2021-12-22 19:35:00|9202.8|9200.4|9202.8|9201.3|9203.4|9201.6|9202|9200.2|190
1640202000000|2021-12-22 19:40:00|9202.9|9201.4|9202.8|9201.3|9203.6|9201.7|9202.6|9200.8|149
1640202300000|2021-12-22 19:45:00|9202.7|9201.2|9202.4|9200.9|9203.4|9201.5|9202.2|9200.2|128
1640202600000|2021-12-22 19:50:00|9202.3|9200.8|9200.8|9198.4|9202.8|9201|9200.4|9198.4|267
1640202900000|2021-12-22 19:55:00|9200.9|9198.5|9198.4|9196|9201|9198.9|9198|9195.9|436
1640203200000|2021-12-22 20:00:00|9198.3|9195.9|9196.8|9194.4|9198.6|9196.5|9196.2|9194.1|393
1640203500000|2021-12-22 20:05:00|9196.7|9194.3|9198.4|9196|9198.5|9196.2|9196.5|9194.1|178
1640203800000|2021-12-22 20:10:00|9198.5|9196.1|9197.5|9195.1|9198.6|9196.7|9197|9195|154
1640204100000|2021-12-22 20:15:00|9197.8|9195.4|9197.1|9194.7|9198.4|9196.1|9196.6|9194.5|243
1640204400000|2021-12-22 20:20:00|9197|9194.6|9197.6|9195.2|9197.9|9195.7|9196.3|9194.2|188
1640204700000|2021-12-22 20:25:00|9197.5|9195.1|9197|9195.5|9198.1|9196|9196.8|9194.9|147
1640205000000|2021-12-22 20:30:00|9197.5|9195.1|9194.4|9192|9197.7|9195.6|9194|9191.6|226
1640205300000|2021-12-22 20:35:00|9194.5|9192.1|9194.2|9191.8|9195.1|9193|9193.5|9191.4|173
1640205600000|2021-12-22 20:40:00|9194.1|9191.7|9193.1|9190.7|9194.2|9192.1|9192.9|9190.7|172
1640205900000|2021-12-22 20:45:00|9193.2|9190.8|9193.2|9190.8|9193.9|9191.5|9192.5|9190.6|173
1640206200000|2021-12-22 20:50:00|9193.1|9190.7|9193.3|9190.9|9194.2|9191.8|9191.5|9189.1|243
1640206500000|2021-12-22 20:55:00|9193.2|9190.8|9192.1|9189.7|9193.4|9191.3|9192|9189.6|265
1640206800000|2021-12-22 21:00:00|9192.2|9189.8|9192.7|9190.3|9193.3|9191|9191.9|9189.5|180
1640207100000|2021-12-22 21:05:00|9192.5|9191|9192.3|9189.9|9193.2|9191|9191.9|9189.7|95
1640207400000|2021-12-22 21:10:00|9192.2|9189.8|9192.2|9189.8|9192.4|9190.5|9191.4|9189.1|78
1640207700000|2021-12-22 21:15:00|9192.1|9189.7|9192.3|9189.9|9192.6|9190.4|9191.9|9189.7|38
1640208000000|2021-12-22 21:20:00|9192.4|9190|9193.2|9190.8|9193.2|9190.8|9192|9189.8|66
1640208300000|2021-12-22 21:25:00|9193.1|9190.7|9195.1|9192.7|9195.4|9193|9192.6|9190.2|89
1640208600000|2021-12-22 21:30:00|9195|9192.6|9194.5|9193|9195.1|9193.2|9194.4|9192.4|60
1640208900000|2021-12-22 21:35:00|9194.4|9192.9|9195.8|9193.4|9196|9194|9194.4|9192.5|71
1640209200000|2021-12-22 21:40:00|9195.7|9193.3|9196.7|9194.3|9197.4|9195|9195.5|9193.1|98
1640209500000|2021-12-22 21:45:00|9196.5|9194.1|9195.1|9192.7|9196.7|9194.2|9194.9|9192.5|134
1640209800000|2021-12-22 21:50:00|9195.3|9192.8|9196.3|9193.9|9196.7|9194.1|9195.1|9192.7|170
1640210100000|2021-12-22 21:55:00|9196.7|9193.3|9210.1|9195.1|9210.6|9195.6|9195.5|9189.6|325
1640210400000|2021-12-22 22:00:00|9208.5|9193.5|9206.7|9191.7|9212.6|9197.6|9204.9|9189.9|78
1640210700000|2021-12-22 22:05:00|9206.2|9191.2|9209.6|9194.6|9210.1|9195.1|9205|9190|212
1640211000000|2021-12-22 22:10:00|9209|9194|9208.7|9193.7|9210.6|9195.6|9205.5|9190.5|234
1640211300000|2021-12-22 22:15:00|9208.9|9193.9|9209.8|9194.8|9211|9196|9207.1|9192.1|348
1640211600000|2021-12-22 22:20:00|9209.3|9194.3|9209.3|9194.3|9210.3|9195.3|9207.1|9192.1|253
1640211900000|2021-12-22 22:25:00|9209.7|9194.7|9208.4|9193.4|9210.1|9195.1|9207.3|9192.3|293
1640212200000|2021-12-22 22:30:00|9208.3|9193.3|9210.8|9195.8|9211|9196|9207.2|9192.2|348
1640212500000|2021-12-22 22:35:00|9210.3|9195.3|9210|9195|9211.4|9196.4|9205.3|9190.3|331
1640212800000|2021-12-22 22:40:00|9209.1|9194.1|9212.6|9197.6|9213|9198|9207.9|9192.9|266
1640213100000|2021-12-22 22:45:00|9211.6|9196.6|9206.9|9191.9|9213|9198|9201.2|9186.2|503
1640213400000|2021-12-22 22:50:00|9206.8|9191.8|9208|9193|9211|9196|9202.7|9187.7|637
1640213700000|2021-12-22 22:55:00|9207.5|9192.5|9207.5|9192.5|9209.5|9194.5|9204.7|9189.7|282
1640214000000|2021-12-22 23:00:00|9207.8|9192.8|9199.3|9196.6|9207.8|9197.1|9198.6|9190.1|614
1640214300000|2021-12-22 23:05:00|9199.2|9196.7|9199.4|9196.9|9200.9|9197.2|9199.2|9194.6|241
1640214600000|2021-12-22 23:10:00|9199.5|9197|9200.3|9197.9|9200.9|9198|9199.2|9196|165
1640214900000|2021-12-22 23:15:00|9200.2|9197.8|9199.5|9197|9201.9|9198.9|9199.4|9196.8|129
1640215200000|2021-12-22 23:20:00|9199.3|9197.1|9199.3|9196.9|9199.6|9197.2|9199.1|9196.7|146
1640215500000|2021-12-22 23:25:00|9199.4|9197|9199.2|9196.8|9199.5|9197.1|9199|9196.6|118
1640215800000|2021-12-22 23:30:00|9199.3|9196.9|9196.8|9194.4|9199.3|9196.9|9196.2|9193.8|195
1640216100000|2021-12-22 23:35:00|9196.9|9194.5|9195.6|9194.1|9196.9|9194.5|9195.6|9193.4|56
1640216400000|2021-12-22 23:40:00|9196|9193.6|9195.1|9192.7|9196.1|9193.7|9195|9192.6|87
1640216700000|2021-12-22 23:45:00|9195|9192.6|9195.3|9192.9|9195.4|9193.5|9194.8|9192.5|75
1640217000000|2021-12-22 23:50:00|9195.2|9192.8|9196|9193.6|9196.2|9194|9194.7|9192.8|66
1640217300000|2021-12-22 23:55:00|9195.9|9193.5|9196.1|9193.7|9196.2|9194.2|9195.6|9193.5|114
1640217600000|2021-12-23 00:00:00|9196.2|9193.8|9194.6|9192.2|9197|9195.1|9194.3|9191.9|140
1640217900000|2021-12-23 00:05:00|9194.5|9192.1|9192.9|9190.5|9195.6|9193.2|9192.9|9190.5|165
1640218200000|2021-12-23 00:10:00|9193|9190.6|9195.5|9193.1|9195.6|9193.2|9192.4|9190.4|127
1640218500000|2021-12-23 00:15:00|9195.7|9193.3|9196.4|9194|9197.2|9194.9|9195.7|9193.3|147
1640218800000|2021-12-23 00:20:00|9196.5|9194.1|9196.7|9194.3|9197.1|9195.1|9196.2|9193.8|96
1640219100000|2021-12-23 00:25:00|9196.6|9194.2|9195.6|9194.1|9197.1|9194.8|9195.6|9193.5|147
1640219400000|2021-12-23 00:30:00|9195.9|9193.5|9192.6|9191.1|9196|9193.6|9192.1|9189.9|256
1640219700000|2021-12-23 00:35:00|9193.1|9190.7|9192.2|9190.7|9193.1|9190.8|9191.9|9189.9|200
1640220000000|2021-12-23 00:40:00|9192.1|9190.6|9191.3|9189.8|9192.9|9190.9|9191.2|9189.1|185
1640220300000|2021-12-23 00:45:00|9191.2|9189.7|9191.7|9189.3|9192.5|9190.5|9191.1|9189.2|136
1640220600000|2021-12-23 00:50:00|9191.8|9189.4|9192.6|9190.2|9192.7|9190.6|9191.2|9189.2|204
1640220900000|2021-12-23 00:55:00|9192.7|9190.3|9193.6|9191.2|9193.8|9191.9|9192.3|9189.7|196
1640221200000|2021-12-23 01:00:00|9193.1|9191.6|9193.5|9191.1|9194.2|9192.4|9192|9190.1|194
1640221500000|2021-12-23 01:05:00|9193.4|9191|9193.1|9191.6|9194.2|9192.3|9193|9191|165
1640221800000|2021-12-23 01:10:00|9193.2|9191.7|9192.6|9190.2|9193.7|9191.7|9191.5|9189.7|168
1640222100000|2021-12-23 01:15:00|9192.5|9190.1|9192.1|9189.7|9192.9|9190.9|9191.2|9188.9|173
1640222400000|2021-12-23 01:20:00|9192|9189.6|9191.4|9189.9|9192.6|9190.6|9191.1|9189|135
1640222700000|2021-12-23 01:25:00|9191.8|9189.4|9192.7|9190.3|9192.7|9190.7|9191.1|9189.2|133
1640223000000|2021-12-23 01:30:00|9192.6|9190.2|9191.2|9188.8|9193|9191|9190.5|9188.4|177
1640223300000|2021-12-23 01:35:00|9191.1|9188.7|9191.9|9189.5|9192.1|9189.9|9190.6|9188.6|115
1640223600000|2021-12-23 01:40:00|9191.8|9189.4|9191.7|9189.3|9191.9|9190|9191.3|9189.1|73
1640223900000|2021-12-23 01:45:00|9191.8|9189.4|9191.8|9189.4|9192.1|9190.1|9191|9189.2|111
1640224200000|2021-12-23 01:50:00|9191.7|9189.3|9191.9|9190.4|9192.5|9190.5|9191.6|9189.3|103
1640224500000|2021-12-23 01:55:00|9191.8|9190.3|9191.8|9189.4|9192.8|9190.8|9191.4|9189.3|131
1640224800000|2021-12-23 02:00:00|9191.9|9189.5|9193.6|9191.2|9193.6|9191.3|9191.3|9189.4|147
1640225100000|2021-12-23 02:05:00|9193.5|9191.1|9194|9192.5|9194.5|9192.6|9193.3|9191.1|109
1640225400000|2021-12-23 02:10:00|9194.5|9192.1|9194.5|9193|9195.8|9193.9|9193.9|9192.1|86
1640225700000|2021-12-23 02:15:00|9194.7|9193.2|9194.2|9191.8|9195.5|9193.5|9193.6|9191.8|119
1640226000000|2021-12-23 02:20:00|9194.3|9191.9|9194.5|9192.1|9194.9|9193.2|9193.7|9191.7|90
1640226300000|2021-12-23 02:25:00|9194.2|9192.7|9194.6|9192.2|9194.8|9192.9|9194|9191.9|110
1640226600000|2021-12-23 02:30:00|9194.4|9192|9194.6|9192.2|9195|9192.9|9193.8|9191.8|117
1640226900000|2021-12-23 02:35:00|9194.2|9192.7|9194|9192.5|9194.6|9192.7|9193.9|9192|69
1640227200000|2021-12-23 02:40:00|9194.5|9192.1|9194.7|9192.3|9194.7|9192.7|9193.7|9191.9|71
1640227500000|2021-12-23 02:45:00|9194.6|9192.2|9194.8|9193.3|9195.7|9193.6|9194.6|9192.2|75
1640227800000|2021-12-23 02:50:00|9194.9|9193.4|9195.7|9194.2|9196.4|9194.6|9194.8|9192.9|91
1640228100000|2021-12-23 02:55:00|9195.8|9194.3|9194.8|9192.4|9196.5|9194.4|9194.2|9192.2|193
1640228400000|2021-12-23 03:00:00|9194.9|9192.5|9194.9|9193.4|9195.4|9193.5|9193.9|9191.8|133
1640228700000|2021-12-23 03:05:00|9194.8|9193.3|9195.2|9192.8|9195.8|9193.9|9194.8|9192.7|125
1640229000000|2021-12-23 03:10:00|9195.3|9192.9|9195.3|9193.8|9195.7|9193.8|9194.7|9192.7|154
1640229300000|2021-12-23 03:15:00|9195.1|9193.6|9196.1|9193.7|9196.4|9194.4|9194.6|9192.8|108
1640229600000|2021-12-23 03:20:00|9196.2|9193.8|9195.6|9194.1|9196.3|9194.4|9195.5|9193.5|111
1640229900000|2021-12-23 03:25:00|9195.7|9194.2|9195.5|9193.1|9196.3|9194.3|9195.1|9193|92
1640230200000|2021-12-23 03:30:00|9195.6|9193.2|9194.9|9193.4|9196|9194|9194.7|9192.5|112
1640230500000|2021-12-23 03:35:00|9194.8|9193.3|9195.2|9192.8|9195.3|9193.4|9194.5|9192.7|101
1640230800000|2021-12-23 03:40:00|9195.1|9192.7|9194.9|9192.5|9195.4|9193.3|9194.3|9192.3|120
1640231100000|2021-12-23 03:45:00|9194.5|9193|9195.4|9193|9195.5|9193.1|9194.2|9192.3|110
1640231400000|2021-12-23 03:50:00|9194.8|9193.3|9195|9193.5|9195.8|9193.7|9194.7|9192.4|156
1640231700000|2021-12-23 03:55:00|9194.9|9193.4|9195.1|9192.7|9195.4|9193.5|9194.5|9192.6|106
1640232000000|2021-12-23 04:00:00|9195.2|9192.8|9194.4|9192.9|9195.2|9193.2|9194.3|9192.3|105
1640232300000|2021-12-23 04:05:00|9194.5|9193|9195.1|9192.7|9195.2|9193.2|9194.4|9192.3|101
1640232600000|2021-12-23 04:10:00|9194.9|9192.5|9194.8|9192.4|9195|9193.1|9194.2|9192.3|87
1640232900000|2021-12-23 04:15:00|9194.7|9192.3|9194.4|9192|9194.9|9193|9194.2|9191.8|95
1640233200000|2021-12-23 04:20:00|9194.2|9191.8|9192.5|9190.1|9194.4|9192|9191.9|9189.8|143
1640233500000|2021-12-23 04:25:00|9192.6|9190.2|9191.6|9189.2|9192.7|9190.5|9190.9|9189|92
1640233800000|2021-12-23 04:30:00|9191.7|9189.3|9191.7|9189.3|9192|9190|9190.7|9188.7|100
1640234100000|2021-12-23 04:35:00|9191.6|9189.2|9191.7|9189.3|9192|9189.9|9191|9189.1|92
1640234400000|2021-12-23 04:40:00|9191.5|9189.1|9191.7|9189.3|9191.8|9189.8|9190.5|9188.8|102
1640234700000|2021-12-23 04:45:00|9191.6|9189.2|9191.2|9189.7|9191.8|9189.8|9191|9189.2|61
1640235000000|2021-12-23 04:50:00|9191.3|9189.8|9191.7|9189.3|9192.2|9189.9|9191.1|9189.1|99
1640235300000|2021-12-23 04:55:00|9191.6|9189.2|9191.7|9189.3|9191.8|9190|9191.1|9189.2|83
1640235600000|2021-12-23 05:00:00|9191.8|9189.4|9191.6|9189.2|9191.9|9189.8|9191|9189.2|84
1640235900000|2021-12-23 05:05:00|9191.8|9189.4|9191|9189.5|9191.8|9189.7|9190.9|9189|94
1640236200000|2021-12-23 05:10:00|9191.1|9189.6|9191.1|9189.6|9191.8|9189.9|9190.9|9189|87
1640236500000|2021-12-23 05:15:00|9191.2|9189.7|9190|9187.6|9191.8|9189.8|9190|9187.6|97
1640236800000|2021-12-23 05:20:00|9189.9|9187.5|9189.6|9188.1|9190.2|9188.2|9189.4|9187.5|73
1640237100000|2021-12-23 05:25:00|9189.5|9188|9190|9187.6|9190.3|9188.2|9189.3|9187.5|87
1640237400000|2021-12-23 05:30:00|9190.1|9187.7|9190.2|9187.8|9190.3|9188.3|9189|9186.9|103
1640237700000|2021-12-23 05:35:00|9190.1|9187.7|9190.4|9188|9191.1|9189.1|9189.6|9187.7|64
1640238000000|2021-12-23 05:40:00|9190.6|9188.2|9190.2|9187.8|9190.6|9188.7|9189.7|9187.6|78
1640238300000|2021-12-23 05:45:00|9190.3|9187.9|9191|9188.6|9191.1|9189.1|9189.7|9187.7|75
1640238600000|2021-12-23 05:50:00|9191.1|9188.7|9191.2|9188.8|9191.2|9189.3|9190.4|9188.4|92
1640238900000|2021-12-23 05:55:00|9191.7|9189.7|9192.3|9190.8|9192.8|9190.9|9191.5|9189.3|99
1640239200000|2021-12-23 06:00:00|9192.2|9190.7|9191.8|9189.4|9192.7|9190.7|9191|9189.1|142
1640239500000|2021-12-23 06:05:00|9191.9|9189.5|9191.6|9189.2|9192.2|9190.2|9190.8|9188.6|135
1640239800000|2021-12-23 06:10:00|9191.7|9189.3|9192|9189.6|9192.1|9190.3|9191.3|9189.3|120
1640240100000|2021-12-23 06:15:00|9191.9|9189.5|9192.5|9190.1|9192.8|9190.9|9191.2|9189.5|103
1640240400000|2021-12-23 06:20:00|9192.6|9190.2|9195.2|9192.8|9195.3|9193.4|9192.6|9190.2|141
1640240700000|2021-12-23 06:25:00|9195.3|9192.9|9195.4|9193|9195.7|9193.7|9194.8|9192.6|131
1640241000000|2021-12-23 06:30:00|9195.3|9192.9|9195.2|9192.8|9196.4|9194.4|9194.4|9192.5|153
1640241300000|2021-12-23 06:35:00|9195.1|9192.7|9193.6|9192.1|9195.2|9193.3|9193.6|9191.5|112
1640241600000|2021-12-23 06:40:00|9193.7|9192.2|9194.5|9192.1|9195.2|9193|9193.4|9191.5|146
1640241900000|2021-12-23 06:45:00|9194.6|9192.2|9194.2|9192.7|9194.8|9192.8|9193.9|9191.8|119
1640242200000|2021-12-23 06:50:00|9194.5|9193|9195|9193.5|9195.6|9193.6|9193.4|9191.5|147
1640242500000|2021-12-23 06:55:00|9195.3|9192.9|9195.4|9193|9195.6|9193.9|9194.8|9192.7|126
1640242800000|2021-12-23 07:00:00|9195.5|9193.1|9193.5|9191.1|9197.5|9195.5|9192.9|9190.8|275
1640243100000|2021-12-23 07:05:00|9192.8|9191.3|9194.7|9192.3|9195.4|9193.6|9192.7|9191|146
1640243400000|2021-12-23 07:10:00|9194.6|9192.2|9193.1|9190.7|9194.7|9192.7|9191.9|9189.9|182
1640243700000|2021-12-23 07:15:00|9193.2|9190.8|9193.1|9191.6|9193.9|9192.1|9192.7|9190.5|177
1640244000000|2021-12-23 07:20:00|9193|9191.5|9193.5|9191.1|9193.9|9191.9|9192.3|9190.4|220
1640244300000|2021-12-23 07:25:00|9193.6|9191.2|9194.4|9192|9196.5|9194.4|9193.1|9191.1|258
1640244600000|2021-12-23 07:30:00|9194.6|9192.2|9196.5|9195|9197.2|9195.2|9194|9191.8|283
1640244900000|2021-12-23 07:35:00|9197.4|9194.8|9197.1|9194.7|9198|9196|9195.8|9193.8|273
1640245200000|2021-12-23 07:40:00|9197.2|9194.8|9198|9196.5|9199.4|9197.3|9196.6|9194.6|258
1640245500000|2021-12-23 07:45:00|9198.1|9196.6|9197.9|9195.5|9198.5|9196.6|9196.6|9194.6|215
1640245800000|2021-12-23 07:50:00|9198.1|9195.7|9199.4|9197|9201.4|9199|9197.5|9195.6|238
1640246100000|2021-12-23 07:55:00|9199.3|9196.9|9198.2|9195.8|9199.5|9197.6|9197.4|9195.4|301
1640246400000|2021-12-23 08:00:00|9197.6|9196.1|9199.5|9197.1|9202.1|9200.4|9197.3|9195.2|499
1640246700000|2021-12-23 08:05:00|9199.4|9197|9201.2|9198.8|9201.3|9199.3|9198.7|9196.9|292
1640247000000|2021-12-23 08:10:00|9201.1|9198.7|9199|9196.6|9203|9201.1|9197.9|9195.9|400
1640247300000|2021-12-23 08:15:00|9199.5|9197.1|9201.1|9198.7|9202.9|9201|9198.7|9196.8|363
1640247600000|2021-12-23 08:20:00|9201.2|9198.8|9202.4|9200.9|9203.8|9201.8|9199.9|9197.9|342
1640247900000|2021-12-23 08:25:00|9202.5|9201|9203.2|9201.7|9204.1|9202.2|9201.3|9199.5|318
1640248200000|2021-12-23 08:30:00|9203.7|9201.3|9205.8|9204.3|9206.2|9204.3|9202.2|9200.2|312
1640248500000|2021-12-23 08:35:00|9205.9|9204.4|9207.3|9205.8|9209.5|9207.6|9205.9|9204.4|331
1640248800000|2021-12-23 08:40:00|9207.1|9205.6|9206.6|9205.1|9208.7|9206.9|9206.3|9204.3|327
1640249100000|2021-12-23 08:45:00|9206.5|9205|9210.2|9208.7|9211.9|9210.2|9206.5|9205|261
1640249400000|2021-12-23 08:50:00|9210.1|9208.6|9209.9|9208.4|9212.4|9210.3|9209.7|9208.2|248
1640249700000|2021-12-23 08:55:00|9210|9208.5|9210.7|9209.2|9212.8|9210.9|9209.4|9207.9|305
1640250000000|2021-12-23 09:00:00|9210.8|9209.3|9213.7|9211.3|9214.6|9212.7|9210.6|9208.7|351
1640250300000|2021-12-23 09:05:00|9213.2|9211.7|9215.1|9213.6|9215.6|9214|9211.8|9209.8|306
1640250600000|2021-12-23 09:10:00|9215|9213.5|9216.3|9214.8|9216.6|9214.8|9211.7|9210|409
1640250900000|2021-12-23 09:15:00|9216.2|9214.7|9216.6|9214.2|9218.6|9216.6|9214.8|9212.9|363
1640251200000|2021-12-23 09:20:00|9216.1|9214.6|9217.7|9216.2|9219.2|9217.3|9216.1|9214|248
1640251500000|2021-12-23 09:25:00|9217.5|9216|9218.6|9216.2|9220.5|9218.7|9217.5|9215.4|265
1640251800000|2021-12-23 09:30:00|9218.7|9216.3|9218.5|9216.1|9220|9218.2|9217.4|9215.3|242
1640252100000|2021-12-23 09:35:00|9218|9216.5|9216.8|9214.4|9218.1|9216.5|9216.3|9214.3|217
1640252400000|2021-12-23 09:40:00|9216.9|9214.5|9216.3|9214.8|9217.2|9215.2|9213.8|9212|350
1640252700000|2021-12-23 09:45:00|9216.6|9214.2|9212|9210.5|9217.1|9215|9211.7|9209.6|424
1640253000000|2021-12-23 09:50:00|9211.9|9210.4|9208.7|9206.3|9212.4|9210.5|9207.1|9205.2|573
1640253300000|2021-12-23 09:55:00|9208.8|9206.4|9204.2|9201.8|9208.9|9207.1|9203.7|9201.7|516
1640253600000|2021-12-23 10:00:00|9204.4|9202|9206.5|9204.1|9207.6|9205.7|9204.3|9201.9|378
1640253900000|2021-12-23 10:05:00|9206.6|9204.2|9205.6|9204.1|9207.7|9205.8|9205.4|9203.3|266
1640254200000|2021-12-23 10:10:00|9205.5|9204|9202.6|9200.2|9206.1|9204.2|9202|9200|291
1640254500000|2021-12-23 10:15:00|9202.7|9200.3|9201.9|9200.4|9203.1|9200.9|9201.3|9199|176
1640254800000|2021-12-23 10:20:00|9202.4|9200|9202.5|9201|9204.2|9202.2|9201.8|9199.9|372
1640255100000|2021-12-23 10:25:00|9202.6|9201.1|9201.5|9199.1|9204|9201.6|9201.3|9199|388
1640255400000|2021-12-23 10:30:00|9201.6|9199.2|9202.8|9200.4|9203.2|9201.1|9198.8|9196.7|425
1640255700000|2021-12-23 10:35:00|9202.9|9200.5|9202.6|9200.2|9203.3|9201.4|9200.4|9198.1|385
1640256000000|2021-12-23 10:40:00|9202.3|9199.9|9201.2|9198.8|9204.2|9202.3|9200.1|9198.1|422
1640256300000|2021-12-23 10:45:00|9201|9198.6|9200|9198.5|9202.7|9200.9|9199|9197.1|416
1640256600000|2021-12-23 10:50:00|9200.4|9198|9196.5|9195|9201.6|9199.5|9195.8|9194|547
1640256900000|2021-12-23 10:55:00|9196.6|9195.1|9196.1|9193.7|9197.1|9195.1|9192.4|9190.3|390
1640257200000|2021-12-23 11:00:00|9196|9193.6|9195.9|9193.5|9200.6|9198.6|9195.7|9193.4|424
1640257500000|2021-12-23 11:05:00|9195.8|9193.4|9197.6|9195.2|9198.3|9196.3|9193.6|9191.2|352
1640257800000|2021-12-23 11:10:00|9197.5|9195.1|9197.1|9194.7|9198.8|9196.5|9196.4|9194|408
1640258100000|2021-12-23 11:15:00|9196.9|9194.5|9198.9|9196.5|9199|9197|9195.9|9193.7|379
1640258400000|2021-12-23 11:20:00|9199|9196.6|9203.1|9200.7|9203.4|9201.7|9198.9|9196.5|508
1640258700000|2021-12-23 11:25:00|9203.2|9200.8|9204|9201.6|9204.8|9203.1|9202.1|9200.1|409
1640259000000|2021-12-23 11:30:00|9203.7|9202.2|9201.7|9200.2|9204.5|9202.6|9201.3|9199.6|319
1640259300000|2021-12-23 11:35:00|9201.8|9200.3|9200.8|9198.4|9202.1|9200.3|9199.9|9197.9|282
1640259600000|2021-12-23 11:40:00|9200.7|9198.3|9203.6|9201.2|9203.9|9202.1|9200|9197.9|405
1640259900000|2021-12-23 11:45:00|9203.5|9201.1|9203.3|9200.9|9203.5|9201.7|9201.1|9198.9|352
1640260200000|2021-12-23 11:50:00|9203.2|9200.8|9204.4|9202|9205.1|9203.2|9202.6|9200.4|315
1640260500000|2021-12-23 11:55:00|9204.5|9203|9203.2|9201.7|9204.8|9203|9201.3|9199.3|435
1640260800000|2021-12-23 12:00:00|9203.3|9201.8|9204.2|9202.7|9204.5|9202.7|9200.9|9199.2|452
1640261100000|2021-12-23 12:05:00|9204.1|9202.6|9205.6|9204.1|9206.2|9204.3|9203.7|9202|391
1640261400000|2021-12-23 12:10:00|9205.7|9204.2|9209.4|9207.9|9209.9|9208.2|9204.8|9203.2|448
1640261700000|2021-12-23 12:15:00|9209.2|9207.7|9211.8|9210.3|9212.9|9211|9206.9|9205|523
1640262000000|2021-12-23 12:20:00|9211.9|9210.4|9209.9|9207.5|9212|9210.4|9208.5|9206.6|385
1640262300000|2021-12-23 12:25:00|9210|9207.6|9212.6|9210.2|9213|9211.1|9209.3|9207.4|501
1640262600000|2021-12-23 12:30:00|9212.4|9210|9210.9|9208.5|9213.6|9211.7|9210.2|9208.2|455
1640262900000|2021-12-23 12:35:00|9210.8|9208.4|9207.1|9205.6|9211|9208.6|9206.5|9204.4|378
1640263200000|2021-12-23 12:40:00|9206.9|9205.4|9210.8|9209.3|9211.2|9209.5|9206.9|9204.9|306
1640263500000|2021-12-23 12:45:00|9210.7|9209.2|9208|9205.6|9212.2|9210.7|9207.6|9205.6|408
1640263800000|2021-12-23 12:50:00|9208.1|9205.7|9210.9|9208.5|9211.5|9209.7|9207.5|9205.4|422
1640264100000|2021-12-23 12:55:00|9210.8|9208.4|9209.3|9207.8|9212.2|9210.4|9209.2|9207.2|478
1640264400000|2021-12-23 13:00:00|9209.1|9207.6|9207.4|9205.9|9213.5|9211.7|9207.4|9205.9|484
1640264700000|2021-12-23 13:05:00|9208|9205.6|9207.3|9205.8|9208.2|9206.3|9205.7|9203.8|418
1640265000000|2021-12-23 13:10:00|9207|9205.5|9207.4|9205.9|9208.4|9206.7|9205.9|9203.9|341
1640265300000|2021-12-23 13:15:00|9207.3|9205.8|9207.4|9205.9|9208.3|9206.3|9206.5|9204.4|289
1640265600000|2021-12-23 13:20:00|9207.3|9205.8|9209|9206.6|9209.8|9207.9|9204.8|9202.4|434
1640265900000|2021-12-23 13:25:00|9208.4|9206.9|9206.5|9201.5|9209|9206.9|9204.7|9200.9|367
1640266200000|2021-12-23 13:30:00|9205.8|9202.8|9205|9202.6|9208.1|9205.7|9202.2|9200.4|662
1640266500000|2021-12-23 13:35:00|9204.9|9202.5|9206|9204.5|9206.8|9204.9|9202.3|9200.3|552
1640266800000|2021-12-23 13:40:00|9206.1|9204.6|9204.4|9202.9|9206.7|9205.2|9204.2|9202.3|443
1640267100000|2021-12-23 13:45:00|9204.6|9203.1|9212.6|9210.2|9213.8|9211.8|9203.2|9201.4|531
1640267400000|2021-12-23 13:50:00|9212.4|9210|9207.8|9205.4|9214.6|9212.6|9206.9|9205.1|575
1640267700000|2021-12-23 13:55:00|9207.7|9205.3|9205.5|9204|9208|9205.9|9204.2|9202|706
1640268000000|2021-12-23 14:00:00|9205.7|9204.2|9207.2|9205.7|9208.3|9206.3|9199.3|9197.8|531
1640268300000|2021-12-23 14:05:00|9207.1|9205.6|9213.2|9210.8|9214.3|9212.2|9206.8|9204.9|749
1640268600000|2021-12-23 14:10:00|9213.3|9210.9|9209.4|9207|9214.1|9212|9208.6|9206.7|551
1640268900000|2021-12-23 14:15:00|9209.5|9207.1|9209.7|9208.2|9211.5|9209.6|9208|9206|495
1640269200000|2021-12-23 14:20:00|9209.6|9208.1|9206.5|9205|9209.6|9208.1|9206.2|9204.5|484
1640269500000|2021-12-23 14:25:00|9206.4|9204.9|9204.9|9203.4|9207.1|9205.1|9201.9|9199.5|421
1640269800000|2021-12-23 14:30:00|9204.8|9203.3|9206.5|9205|9207.3|9205.4|9202.2|9200.2|664
1640270100000|2021-12-23 14:35:00|9206.7|9205.2|9202.6|9200.2|9207.4|9205.9|9201.6|9199.3|579
1640270400000|2021-12-23 14:40:00|9202.4|9200|9200.9|9199.4|9203.6|9201.5|9200.3|9198.3|371
1640270700000|2021-12-23 14:45:00|9202.7|9201.2|9197.6|9195.2|9203.5|9201.6|9195.4|9193.4|553
1640271000000|2021-12-23 14:50:00|9197.7|9195.3|9198.4|9196.9|9200.5|9198.6|9196.3|9194.3|533
1640271300000|2021-12-23 14:55:00|9198.5|9197|9191.9|9189.3|9199.2|9197.5|9191.1|9188.8|513
1640271600000|2021-12-23 15:00:00|9192|9189.6|9192.1|9189.7|9194.5|9192.2|9189|9187|711
1640271900000|2021-12-23 15:05:00|9192.3|9189.9|9184.6|9182.2|9192.3|9190|9184|9182|708
1640272200000|2021-12-23 15:10:00|9184.7|9182.3|9183.3|9181.8|9187.1|9185.1|9181.7|9179.7|572
1640272500000|2021-12-23 15:15:00|9183.2|9181.7|9184|9182.5|9185.8|9184|9182|9180.2|483
1640272800000|2021-12-23 15:20:00|9183.9|9182.4|9188.2|9185.8|9188.3|9186.2|9182.5|9180.5|618
1640273100000|2021-12-23 15:25:00|9188.3|9185.9|9191.3|9188.9|9191.8|9190.3|9186.1|9183.7|596
1640273400000|2021-12-23 15:30:00|9191.2|9188.8|9191.7|9190.2|9194.3|9192.4|9190.8|9188.8|580
1640273700000|2021-12-23 15:35:00|9191.9|9190.4|9194.6|9193.1|9194.9|9193.2|9189.7|9187.8|508
1640274000000|2021-12-23 15:40:00|9194.5|9193|9195.6|9194.1|9196.1|9194.5|9193.2|9191.4|575
1640274300000|2021-12-23 15:45:00|9195.5|9194|9199.5|9197.1|9201|9198.9|9190.2|9188.3|641
1640274600000|2021-12-23 15:50:00|9200|9197.6|9201.8|9199.4|9205|9202.8|9197.1|9194.7|589
1640274900000|2021-12-23 15:55:00|9201.7|9199.3|9202.6|9200.2|9204.4|9202.2|9199.1|9197.1|744
1640275200000|2021-12-23 16:00:00|9202.8|9200.4|9199.4|9197|9203.4|9201.5|9198.5|9196.4|658
1640275500000|2021-12-23 16:05:00|9199.3|9196.9|9193.8|9191.4|9199.3|9196.9|9192.9|9190.8|506
1640275800000|2021-12-23 16:10:00|9194|9191.6|9194.2|9191.8|9195.4|9193.4|9191|9188.8|546
1640276100000|2021-12-23 16:15:00|9194.1|9191.7|9192.3|9190.8|9194.5|9192.9|9191.3|9189.5|425
1640276400000|2021-12-23 16:20:00|9192.4|9190.9|9193.6|9191.2|9194|9192.1|9191.6|9189.6|357
1640276700000|2021-12-23 16:25:00|9193.5|9191.1|9197.7|9196.2|9198|9196.2|9189.7|9187.8|515
1640277000000|2021-12-23 16:30:00|9197.5|9196|9195.2|9193.7|9198.5|9197|9194.6|9192.7|316
1640277300000|2021-12-23 16:35:00|9195.3|9193.8|9194.1|9192.6|9195.9|9194.1|9193.1|9191.2|355
1640277600000|2021-12-23 16:40:00|9194.2|9192.7|9194|9191.6|9196.1|9194.4|9193.1|9191.1|286
1640277900000|2021-12-23 16:45:00|9193.9|9191.5|9187.2|9185.7|9194|9191.6|9186.9|9185.1|285
1640278200000|2021-12-23 16:50:00|9187.4|9185|9188|9186.5|9188.6|9186.6|9186|9183.9|409
1640278500000|2021-12-23 16:55:00|9188.1|9186.6|9187.5|9186|9192.9|9191.4|9187.5|9185.2|416
1640278800000|2021-12-23 17:00:00|9187.6|9186.1|9185|9182.6|9188.3|9186.3|9184.4|9182.5|400
1640279100000|2021-12-23 17:05:00|9184.9|9182.5|9187.4|9185|9188|9185.7|9184.4|9182.5|261
1640279400000|2021-12-23 17:10:00|9187.5|9185.1|9186.6|9184.2|9187.8|9185.6|9185.9|9184|258
1640279700000|2021-12-23 17:15:00|9186.7|9184.3|9184.5|9183|9186.8|9184.9|9184|9181.8|352
1640280000000|2021-12-23 17:20:00|9184.4|9182.9|9182.6|9181.1|9186.6|9184.6|9182.4|9180.6|346
1640280300000|2021-12-23 17:25:00|9182.7|9181.2|9181.9|9179.5|9183.1|9181.2|9181.2|9179.2|316
1640280600000|2021-12-23 17:30:00|9181.8|9179.4|9180.4|9178|9182.3|9180.3|9179.2|9177|264
1640280900000|2021-12-23 17:35:00|9180.5|9178.1|9180.6|9179.1|9182|9180|9179.8|9177.6|248
1640281200000|2021-12-23 17:40:00|9180.7|9179.2|9179.9|9177.5|9181.1|9179.2|9178.5|9176.6|218
1640281500000|2021-12-23 17:45:00|9179.4|9177.9|9181|9178.6|9181.2|9179.2|9178.8|9176.5|169
1640281800000|2021-12-23 17:50:00|9180.9|9178.5|9181.2|9179.7|9183.4|9181.5|9180.4|9178.5|230
1640282100000|2021-12-23 17:55:00|9181.3|9179.8|9177.4|9175.9|9182.3|9180.4|9177.2|9175.5|469
1640282400000|2021-12-23 18:00:00|9177.5|9176|9178.1|9175.7|9178.4|9176.3|9176.3|9174.2|285
1640282700000|2021-12-23 18:05:00|9178|9175.6|9178.8|9176.4|9180.4|9178|9177.7|9175.4|187
1640283000000|2021-12-23 18:10:00|9178.7|9176.3|9181|9178.6|9181.6|9179|9178.1|9176.1|246
1640283300000|2021-12-23 18:15:00|9181.1|9178.7|9181.9|9179.5|9183.6|9179.9|9180.8|9178.4|315
1640283600000|2021-12-23 18:20:00|9182|9179.6|9182|9179.6|9182.6|9179.9|9181.3|9179.2|251
1640283900000|2021-12-23 18:25:00|9181.9|9179.5|9181.1|9178.7|9182.2|9179.8|9180.3|9178.4|228
1640284200000|2021-12-23 18:30:00|9181.2|9178.8|9183|9180.6|9184.5|9181.4|9180.4|9178.5|233
1640284500000|2021-12-23 18:35:00|9182.9|9180.5|9182.8|9180.4|9184|9181.6|9181.9|9179.5|219
1640284800000|2021-12-23 18:40:00|9182.7|9180.3|9181.4|9179.9|9182.9|9180.7|9181.2|9179.3|140
1640285100000|2021-12-23 18:45:00|9181.3|9179.8|9182.8|9180.4|9183|9181.1|9181.2|9179.4|153
1640285400000|2021-12-23 18:50:00|9182.7|9180.3|9181.5|9180|9182.9|9180.9|9181.3|9179.4|179
1640285700000|2021-12-23 18:55:00|9181.4|9179.9|9182.4|9180|9182.6|9180.6|9180.4|9178.4|223
1640286000000|2021-12-23 19:00:00|9182.3|9179.9|9184.4|9182|9184.5|9182.4|9181.3|9179.5|215
1640286300000|2021-12-23 19:05:00|9184.3|9181.9|9182.2|9180.7|9184.5|9182.6|9181.9|9180|164
1640286600000|2021-12-23 19:10:00|9182.3|9180.8|9183.1|9180.7|9183.5|9181.5|9182.2|9180.6|160
1640286900000|2021-12-23 19:15:00|9182.2|9180.3|9181.3|9179.8|9182.8|9180.8|9180.4|9178.5|222
1640287200000|2021-12-23 19:20:00|9181.5|9180|9181.4|9179.9|9183.1|9180.7|9180.9|9179.2|205
1640287500000|2021-12-23 19:25:00|9181.3|9179.8|9181.2|9178.8|9182.2|9180.3|9180.2|9178.4|182
1640287800000|2021-12-23 19:30:00|9181.1|9178.7|9180.6|9178.2|9181.2|9178.9|9179.1|9176.7|130
1640288100000|2021-12-23 19:35:00|9180.7|9178.3|9181.5|9179.1|9181.6|9179.2|9180|9177.6|206
1640288400000|2021-12-23 19:40:00|9181.6|9179.2|9182.8|9180.4|9182.9|9180.9|9181.4|9179|167
1640288700000|2021-12-23 19:45:00|9182.9|9180.5|9182.4|9180.9|9183.8|9181.7|9182.1|9180.1|164
1640289000000|2021-12-23 19:50:00|9182.3|9180.8|9180.1|9178.6|9182.8|9180.9|9180.1|9178.3|158
1640289300000|2021-12-23 19:55:00|9180.2|9178.7|9181.4|9179.9|9182.2|9180|9180.1|9177.9|277
1640289600000|2021-12-23 20:00:00|9181.3|9179.8|9182.9|9180.5|9183.2|9181.1|9180.6|9178.6|155
1640289900000|2021-12-23 20:05:00|9183|9180.6|9183.1|9180.7|9184.2|9182.3|9182.5|9180.4|152
1640290200000|2021-12-23 20:10:00|9183|9180.6|9183.4|9181|9183.7|9181.7|9182.9|9180.6|112
1640290500000|2021-12-23 20:15:00|9183.3|9180.9|9184.1|9181.7|9184.5|9182.1|9183|9180.9|153
1640290800000|2021-12-23 20:20:00|9184.3|9181.9|9184.7|9182.3|9185.3|9183.1|9183.7|9181.4|124
1640291100000|2021-12-23 20:25:00|9184.6|9182.2|9184.2|9181.8|9184.9|9182.5|9183.8|9181.4|106
1640291400000|2021-12-23 20:30:00|9184.3|9181.9|9184.3|9181.9|9184.5|9182.6|9184|9181.7|117
1640291700000|2021-12-23 20:35:00|9184.2|9181.8|9183.5|9181.1|9184.6|9182.3|9183.3|9180.9|112
1640292000000|2021-12-23 20:40:00|9183.4|9181|9184.1|9181.7|9184.6|9182.4|9183|9181|149
1640292300000|2021-12-23 20:45:00|9184|9181.6|9183.1|9181.6|9184.7|9182.3|9183|9181|165
1640292600000|2021-12-23 20:50:00|9183|9181.5|9182.4|9180|9183.1|9181.5|9181.8|9179.9|146
1640292900000|2021-12-23 20:55:00|9182.3|9179.9|9180.5|9178.1|9182.4|9180.3|9179.6|9177.6|204
1640293200000|2021-12-23 21:00:00|9180.6|9178.2|9179.5|9178|9180.6|9178.2|9179.4|9177|120
1640293500000|2021-12-23 21:05:00|9179.9|9177.5|9182.1|9179.7|9182.4|9180|9179.4|9177.4|134
1640293800000|2021-12-23 21:10:00|9182.2|9179.8|9183.4|9181|9183.9|9181.5|9182|9179.6|114
1640294100000|2021-12-23 21:15:00|9183.5|9181.1|9183.5|9181.1|9184.2|9181.8|9183.4|9181|88
1640294400000|2021-12-23 21:20:00|9183.4|9181|9183.8|9181.4|9184.5|9182.1|9182.6|9180.2|121
1640294700000|2021-12-23 21:25:00|9183.9|9181.5|9186.1|9183.7|9186.4|9184|9183.6|9181.2|100
1640295000000|2021-12-23 21:30:00|9186|9183.6|9185.9|9183.5|9186.4|9184|9185.6|9183.2|59
1640295300000|2021-12-23 21:35:00|9186|9183.6|9186.5|9184.1|9186.7|9184.6|9185.8|9183.4|87
1640295600000|2021-12-23 21:40:00|9186.2|9183.8|9186.7|9184.3|9187|9184.6|9185.7|9183.3|126
1640295900000|2021-12-23 21:45:00|9186.8|9184.4|9183.4|9181|9186.9|9184.5|9183|9180.6|180
1640296200000|2021-12-23 21:50:00|9183.3|9180.9|9184.1|9181.7|9187.4|9182.9|9182.9|9178.9|258
1640296500000|2021-12-23 21:55:00|9184.4|9182|9200.8|9185.8|9200.8|9185.8|9183.3|9174.8|448
1640296800000|2021-12-23 22:00:00|9200.6|9185.6|9203.3|9188.3|9204.1|9189.1|9194.7|9179.7|25
1640297100000|2021-12-23 22:05:00|9201|9186|9200.6|9185.6|9203.3|9188.3|9193.8|9178.8|48
1640297400000|2021-12-23 22:10:00|9200.2|9185.2|9196|9181|9200.5|9185.5|9193.8|9178.8|113
1640297700000|2021-12-23 22:15:00|9198.6|9183.6|9196|9181|9200.8|9185.8|9193.8|9178.8|72
1640298000000|2021-12-23 22:20:00|9196.3|9181.3|9200|9185|9200.8|9185.8|9193.7|9178.7|119
1640298300000|2021-12-23 22:25:00|9199.9|9184.9|9199.1|9184.1|9200.8|9185.8|9194.6|9179.6|219
1640298600000|2021-12-23 22:30:00|9199|9184|9198.1|9183.1|9200.8|9185.8|9191.4|9176.4|270
1640298900000|2021-12-23 22:35:00|9198.2|9183.2|9193.2|9178.2|9199.3|9184.3|9191.2|9176.2|300
1640299200000|2021-12-23 22:40:00|9195.1|9180.1|9192.4|9177.4|9199.3|9184.3|9189.1|9174.1|425
1640299500000|2021-12-23 22:45:00|9188.5|9173.5|9190.2|9175.2|9198.8|9183.8|9188.1|9173.1|450
1640299800000|2021-12-23 22:50:00|9190.7|9175.7|9193|9178|9199.1|9184.1|9189.6|9174.6|492
1640300100000|2021-12-23 22:55:00|9192.2|9177.2|9191.8|9176.8|9198.4|9183.4|9189.4|9174.4|384
1640300400000|2021-12-23 23:00:00|9194.3|9179.3|9192.2|9178.1|9194.3|9179.3|9190.8|9175.8|286
1640300700000|2021-12-23 23:05:00|9192.6|9177.6|9193.5|9178.5|9194.4|9179.8|9191.8|9176.8|312
1640301000000|2021-12-23 23:10:00|9194.2|9179.4|9193.1|9178.1|9194.6|9180.7|9191|9176|309
1640301300000|2021-12-23 23:15:00|9193.9|9178.9|9196.2|9181.2|9199.4|9184.4|9193.7|9178.7|407
1640301600000|2021-12-23 23:20:00|9196.4|9181.4|9196.3|9181.3|9198.4|9183.4|9192.9|9177.9|374
1640301900000|2021-12-23 23:25:00|9196.4|9181.4|9195.6|9180.6|9198.4|9183.4|9193.2|9178.2|353
1640302200000|2021-12-23 23:30:00|9195.7|9180.7|9195.1|9180.1|9196.6|9181.6|9191.9|9176.9|407
1640302500000|2021-12-23 23:35:00|9195.2|9180.2|9196|9181|9197.1|9182.1|9193.3|9178.3|352
1640302800000|2021-12-23 23:40:00|9193.9|9178.9|9196.3|9181.3|9197.9|9182.9|9192.8|9177.8|479
1640303100000|2021-12-23 23:45:00|9196|9181|9198.3|9183.3|9198.4|9183.4|9194.2|9179.2|411
1640303400000|2021-12-23 23:50:00|9198.2|9183.2|9196.1|9181.1|9198.5|9183.5|9192.5|9178.4|665
1640303700000|2021-12-23 23:55:00|9196.4|9181.4|9197.2|9182.2|9199|9184|9194.7|9179.7|505
1640304000000|2021-12-24 00:00:00|9197.4|9182.4|9192.2|9177.2|9198.8|9183.8|9191.5|9176.5|656
1640304300000|2021-12-24 00:05:00|9192.1|9177.1|9187|9176|9194.4|9179.4|9186.3|9175.4|391
1640304600000|2021-12-24 00:10:00|9186.9|9175.8|9185|9176.3|9188.8|9177|9184.6|9170.4|531
1640304900000|2021-12-24 00:15:00|9185.1|9176.6|9192.4|9177.4|9193.9|9178.9|9184.3|9170.2|447
1640305200000|2021-12-24 00:20:00|9192.5|9177.5|9187.2|9173.4|9195.4|9180.4|9184.6|9171.2|468
1640305500000|2021-12-24 00:25:00|9187.6|9173.5|9188.2|9173.2|9190.4|9175.4|9187|9172.5|253
1640305800000|2021-12-24 00:30:00|9188.1|9173.1|9187.4|9173.2|9190.2|9175.2|9182|9167|399
1640306100000|2021-12-24 00:35:00|9188.1|9173.1|9186.8|9173.1|9189.9|9174.9|9181.2|9168.9|679
1640306400000|2021-12-24 00:40:00|9187.1|9173|9184.9|9182.5|9191.2|9183|9182|9172.3|476
1640306700000|2021-12-24 00:45:00|9185|9182.6|9182.2|9179.8|9189.4|9182.8|9179.9|9174.3|667
1640307000000|2021-12-24 00:50:00|9182.1|9179.7|9178.4|9176|9185.9|9180.4|9176.4|9174|444
1640307300000|2021-12-24 00:55:00|9178.6|9176.2|9176.9|9174.5|9183.8|9176.2|9176.1|9168.8|661
1640307600000|2021-12-24 01:00:00|9179.8|9171.8|9180.1|9172.2|9182.6|9177|9176.7|9170.9|598
1640307900000|2021-12-24 01:05:00|9177.1|9174.7|9180.3|9172.2|9183.8|9175.9|9176.7|9170.6|694
1640308200000|2021-12-24 01:10:00|9180.4|9171.9|9178.9|9176.5|9185.8|9178.6|9177.3|9170.5|1330
1640308500000|2021-12-24 01:15:00|9178.4|9176|9179.3|9176.9|9180.6|9177.8|9177.9|9173.3|685
1640308800000|2021-12-24 01:20:00|9179.4|9177|9179|9176.6|9183.2|9177.1|9177.6|9173.3|933
1640309100000|2021-12-24 01:25:00|9178.3|9175.9|9178|9175.6|9184.4|9176.7|9177.1|9170.4|988
1640309400000|2021-12-24 01:30:00|9178.2|9175.8|9178.3|9175.9|9185.4|9177.1|9176.9|9170|687
1640309700000|2021-12-24 01:35:00|9178.2|9175.8|9177.9|9175.5|9181.7|9177.3|9175.6|9170.9|1056
1640310000000|2021-12-24 01:40:00|9178|9175.6|9176.6|9174.2|9183.3|9175.8|9175.3|9170.6|1031
1640310300000|2021-12-24 01:45:00|9176.7|9174.3|9176.5|9174.1|9181.1|9175|9174.9|9169|732
1640310600000|2021-12-24 01:50:00|9176.4|9174|9176.8|9174.4|9179.8|9174.9|9174.9|9170.3|880
1640310900000|2021-12-24 01:55:00|9177.1|9174.7|9177|9174.6|9181.3|9176.1|9175.9|9169.9|716
1640311200000|2021-12-24 02:00:00|9176.7|9174.3|9177|9174.6|9182.1|9176.3|9176.2|9168.6|811
1640311500000|2021-12-24 02:05:00|9177.3|9174.9|9177.8|9175.4|9181.4|9176.5|9175.6|9170.3|811
1640311800000|2021-12-24 02:10:00|9177.5|9175.1|9177.2|9174.8|9182.1|9176.2|9176.2|9169.9|740
1640312100000|2021-12-24 02:15:00|9177.4|9175|9178.4|9176|9181.6|9177|9176.3|9170.4|618
1640312400000|2021-12-24 02:20:00|9178.5|9176.1|9177.9|9175.5|9181.4|9179|9177.6|9175.2|414
1640312700000|2021-12-24 02:25:00|9178.2|9175.8|9180.5|9178.1|9180.9|9178.5|9177.7|9175.3|447
1640313000000|2021-12-24 02:30:00|9180.2|9177.8|9179.5|9177.1|9180.6|9178.2|9179.4|9177|202
1640313300000|2021-12-24 02:35:00|9179.7|9177.3|9179.7|9177.3|9180.1|9177.7|9179.3|9176.9|254
1640313600000|2021-12-24 02:40:00|9179.8|9177.4|9180.3|9177.9|9183.3|9178|9178.4|9172.5|636
1640313900000|2021-12-24 02:45:00|9180.2|9177.8|9180.6|9178.2|9180.9|9178.5|9180.2|9177.8|146
1640314200000|2021-12-24 02:50:00|9180.5|9178.1|9180.6|9178.2|9181.1|9178.7|9180.4|9178|181
1640314500000|2021-12-24 02:55:00|9180.8|9178.4|9180.5|9178.1|9180.9|9178.5|9180.2|9177.8|237
1640314800000|2021-12-24 03:00:00|9180.6|9178.2|9180.7|9178.3|9186|9179.2|9177.6|9172.8|393
1640315100000|2021-12-24 03:05:00|9180.6|9178.2|9179.6|9177.2|9184.3|9178.7|9179|9172.6|403
1640315400000|2021-12-24 03:10:00|9179.7|9177.3|9179.2|9176.8|9184|9178.4|9179|9173.6|298
1640315700000|2021-12-24 03:15:00|9179.1|9176.7|9179.6|9177.2|9182.3|9177.5|9178.8|9174.4|389
1640316000000|2021-12-24 03:20:00|9179.5|9177.1|9179.7|9177.3|9184.7|9178.3|9178.8|9174|437
1640316300000|2021-12-24 03:25:00|9179.8|9177.4|9179.7|9177.3|9180.7|9178.3|9178.8|9176.4|520
1640316600000|2021-12-24 03:30:00|9179.5|9177.1|9180.2|9177.8|9180.7|9178.3|9178.9|9176.5|484
1640316900000|2021-12-24 03:35:00|9179.9|9177.5|9179.9|9177.5|9180.3|9177.9|9178.9|9176.5|361
1640317200000|2021-12-24 03:40:00|9180|9177.6|9180|9177.6|9180.3|9177.9|9179.3|9176.9|278
1640317500000|2021-12-24 03:45:00|9179.7|9177.3|9180.1|9177.7|9181|9178.6|9179.1|9176.7|278
1640317800000|2021-12-24 03:50:00|9179.7|9177.3|9180.1|9177.7|9180.8|9178.4|9178.7|9176.3|446
1640318100000|2021-12-24 03:55:00|9180.2|9177.8|9178.7|9176.3|9180.7|9178.3|9178.7|9176.3|337
1640318400000|2021-12-24 04:00:00|9178.8|9176.4|9179.3|9176.9|9180|9177.6|9178.2|9175.8|351
1640318700000|2021-12-24 04:05:00|9179.1|9176.7|9179.4|9177|9183.9|9177.3|9178.1|9173.3|384
1640319000000|2021-12-24 04:10:00|9179.5|9177.1|9178.9|9176.5|9183.9|9177.8|9178.4|9174|258
1640319300000|2021-12-24 04:15:00|9179|9176.6|9178.5|9176.1|9179.8|9177.4|9176.9|9174.5|254
1640319600000|2021-12-24 04:20:00|9178.3|9175.9|9178.7|9176.3|9178.9|9176.5|9178|9175.6|280
1640319900000|2021-12-24 04:25:00|9178.6|9176.2|9178.6|9176.2|9181.7|9176.7|9178.1|9170.9|302
1640320200000|2021-12-24 04:30:00|9178.7|9176.3|9178.1|9175.7|9182.9|9180.1|9177.6|9173.2|278
1640320500000|2021-12-24 04:35:00|9178|9175.6|9178.2|9175.8|9178.5|9176.1|9177.6|9175.2|403
1640320800000|2021-12-24 04:40:00|9178.1|9175.7|9178.3|9175.9|9178.3|9175.9|9177.7|9175.3|259
1640321100000|2021-12-24 04:45:00|9178.2|9175.8|9178.3|9175.9|9180.6|9176.7|9177.6|9173.4|213
1640321400000|2021-12-24 04:50:00|9178.2|9175.8|9178.7|9166.7|9182.8|9176|9176.7|9164.5|1210
1640321700000|2021-12-24 04:55:00|9179.2|9166.3|9177.6|9166|9182.1|9175.3|9168.6|9164.4|1504
1640322000000|2021-12-24 05:00:00|9177.7|9165.9|9178.4|9166.9|9179.4|9167.8|9176.7|9165|562
1640322300000|2021-12-24 05:05:00|9178.5|9167|9179|9167.9|9183.6|9168.6|9177.9|9165.2|524
1640322600000|2021-12-24 05:10:00|9178.8|9167.6|9179.3|9167.4|9180.2|9168.8|9178.3|9166.3|558
1640322900000|2021-12-24 05:15:00|9179.6|9167.6|9180.6|9168|9185.7|9170.7|9178.4|9166.2|482
1640323200000|2021-12-24 05:20:00|9180.5|9168.1|9180.3|9165.3|9185.8|9170.8|9178.6|9165.2|653
1640323500000|2021-12-24 05:25:00|9179.5|9168.2|9177.9|9166.7|9182.3|9168.4|9170.1|9164.6|458
1640323800000|2021-12-24 05:30:00|9178|9166.8|9178.9|9170.6|9180.5|9173.7|9174.8|9166.2|454
1640324100000|2021-12-24 05:35:00|9176.6|9167|9180.4|9170.4|9180.4|9173.7|9173.6|9167|245
1640324400000|2021-12-24 05:40:00|9177|9169.8|9179.6|9171.4|9182.8|9173.6|9173.8|9167.9|576
1640324700000|2021-12-24 05:45:00|9179.8|9171.5|9175.1|9172.7|9182.6|9174.9|9173.9|9167.4|512
1640325000000|2021-12-24 05:50:00|9175.2|9172.8|9174.7|9172.3|9175.5|9173.1|9174.2|9171.8|267
1640325300000|2021-12-24 05:55:00|9174.8|9172.4|9173.6|9171.2|9176|9172.8|9170.5|9165.9|385
1640325600000|2021-12-24 06:00:00|9173.5|9171.1|9177.3|9169.2|9182|9171.6|9173.3|9165.7|295
1640325900000|2021-12-24 06:05:00|9177.7|9169.3|9176.6|9174.2|9180.3|9175|9174.8|9168.6|210
1640326200000|2021-12-24 06:10:00|9176.5|9174.1|9175.9|9173.5|9179.9|9174.9|9174.6|9169.7|244
1640326500000|2021-12-24 06:15:00|9175.8|9173.4|9175.2|9172.8|9176.1|9173.7|9175|9172.6|277
1640326800000|2021-12-24 06:20:00|9175.9|9173.5|9175.3|9172.9|9176|9173.6|9175.2|9172.8|184
1640327100000|2021-12-24 06:25:00|9175.2|9172.8|9176.3|9173.9|9176.4|9174|9174.7|9172.3|162
1640327400000|2021-12-24 06:30:00|9176|9173.6|9173.6|9171.2|9176.5|9174.1|9173.1|9170.7|274
1640327700000|2021-12-24 06:35:00|9173.7|9171.3|9173.4|9171|9173.7|9171.3|9172.9|9170.5|200
1640328000000|2021-12-24 06:40:00|9173.3|9170.9|9173.4|9171|9174.1|9171.7|9173|9170.6|229
1640328300000|2021-12-24 06:45:00|9173.2|9170.8|9173.5|9171.1|9173.9|9171.5|9173|9170.6|203
1640328600000|2021-12-24 06:50:00|9173.4|9171|9173.2|9170.8|9174.2|9171.8|9173.1|9170.7|245
1640328900000|2021-12-24 06:55:00|9173.1|9170.7|9173.5|9171.1|9173.7|9171.3|9173|9170.6|164
1640329200000|2021-12-24 07:00:00|9173.4|9171|9173.2|9170.8|9173.5|9171.1|9172.8|9170.4|187
1640329500000|2021-12-24 07:05:00|9173.4|9171|9173.4|9171|9173.8|9171.4|9172.8|9170.4|229
1640329800000|2021-12-24 07:10:00|9172.9|9170.5|9173.2|9170.8|9173.8|9171.4|9172.6|9170.2|242
1640330100000|2021-12-24 07:15:00|9173.4|9171|9173.2|9170.8|9173.7|9171.3|9172.7|9170.3|257
1640330400000|2021-12-24 07:20:00|9173.1|9170.7|9173.1|9170.7|9173.8|9171.4|9172.9|9170.5|205
1640330700000|2021-12-24 07:25:00|9173.3|9170.9|9173.7|9171.3|9174.8|9172.4|9172.8|9170.4|231
1640331000000|2021-12-24 07:30:00|9173.8|9171.4|9175.7|9173.3|9183.4|9175.3|9173.4|9167.4|577
1640331300000|2021-12-24 07:35:00|9176.2|9173.8|9172.6|9170.2|9183.5|9174.8|9171.8|9166.7|610
1640331600000|2021-12-24 07:40:00|9172.9|9170.5|9171.9|9169.5|9174.1|9171.7|9171.4|9169|1066
1640331900000|2021-12-24 07:45:00|9172.1|9169.7|9172.7|9170.3|9173.4|9171|9171.5|9169.1|594
1640332200000|2021-12-24 07:50:00|9172.6|9170.2|9172.4|9170|9173.4|9171|9172.1|9169.7|277
1640332500000|2021-12-24 07:55:00|9171.7|9169.3|9172.8|9170.4|9173.1|9170.7|9171.6|9169.2|466
1640332800000|2021-12-24 08:00:00|9172.7|9170.3|9172.3|9169.9|9173.1|9170.7|9171.2|9168.8|512
1640333100000|2021-12-24 08:05:00|9172.1|9169.7|9172.2|9169.8|9172.8|9170.7|9171.4|9169.2|330
1640333400000|2021-12-24 08:10:00|9172.3|9169.9|9172.2|9169.8|9172.6|9170.6|9171.5|9169.1|511
1640333700000|2021-12-24 08:15:00|9172.3|9169.9|9172.3|9169.9|9172.7|9170.7|9171|9169.1|430
1640334000000|2021-12-24 08:20:00|9172.2|9169.8|9174.9|9172.5|9188|9174.3|9171.7|9165.6|656
1640334300000|2021-12-24 08:25:00|9179.6|9171.2|9174.4|9172|9179.7|9175.4|9173.8|9170.1|642
1640334600000|2021-12-24 08:30:00|9174.5|9172.1|9173.5|9171.1|9175.3|9172.9|9173.4|9171|880
1640334900000|2021-12-24 08:35:00|9173.6|9171.2|9174|9171.6|9178.6|9172.7|9172.9|9167.8|1175
1640335200000|2021-12-24 08:40:00|9174.1|9171.7|9174.1|9171.7|9179.5|9173.7|9173.2|9164.5|820
1640335500000|2021-12-24 08:45:00|9174.2|9171.8|9181.3|9178.9|9185.2|9180.2|9174|9171.6|1051
1640335800000|2021-12-24 08:50:00|9181.2|9178.8|9182.7|9180.3|9185.1|9182.7|9179.6|9177.2|584
1640336100000|2021-12-24 08:55:00|9182.5|9180.1|9182.3|9179.9|9189.9|9183.1|9182.1|9178|724
1640336400000|2021-12-24 09:00:00|9182.1|9179.7|9181.8|9179.4|9182.7|9180.3|9180.5|9178.1|438
1640336700000|2021-12-24 09:05:00|9181.9|9179.5|9180.9|9178.5|9182.7|9180.3|9180|9177.6|400
1640337000000|2021-12-24 09:10:00|9180.8|9178.4|9179.2|9176.8|9182.2|9179.8|9178.9|9176.5|454
1640337300000|2021-12-24 09:15:00|9179.3|9176.9|9179.4|9177|9180.1|9177.7|9178.8|9176.4|533
1640337600000|2021-12-24 09:20:00|9179.3|9176.9|9171.9|9169.5|9179.8|9177.4|9170.8|9164.6|511
1640337900000|2021-12-24 09:25:00|9172.6|9170.2|9173|9170.6|9175.3|9171.7|9170.9|9168.1|1211
1640338200000|2021-12-24 09:30:00|9173.8|9171.4|9175.1|9172.7|9175.6|9173.2|9172.5|9170.1|482
1640338500000|2021-12-24 09:35:00|9175|9172.6|9173.9|9171.5|9175.5|9173.1|9173|9170.6|363
1640338800000|2021-12-24 09:40:00|9173.8|9171.4|9174.9|9172.5|9175.5|9173.1|9173.7|9171.3|501
1640339100000|2021-12-24 09:45:00|9174.8|9172.4|9174.6|9172.2|9175.4|9173|9174.2|9171.8|424
1640339400000|2021-12-24 09:50:00|9174.7|9172.3|9174.7|9172.3|9175.4|9173|9173.9|9171.5|508
1640339700000|2021-12-24 09:55:00|9174.6|9172.2|9174.7|9172.3|9175.6|9173.2|9174.5|9172.1|379
1640340000000|2021-12-24 10:00:00|9174.8|9172.4|9175.6|9173.2|9176|9173.6|9174.1|9171.7|744
1640340300000|2021-12-24 10:05:00|9175.5|9173.1|9174.4|9172|9175.6|9173.2|9173.7|9171.3|1314
1640340600000|2021-12-24 10:10:00|9174.2|9171.8|9174.1|9171.7|9175.4|9173|9173.4|9171|842
1640340900000|2021-12-24 10:15:00|9174.2|9171.8|9171.9|9169.5|9175.1|9172.7|9170.9|9168.5|962
1640341200000|2021-12-24 10:20:00|9171.7|9169.3|9171.8|9169.4|9172.8|9170.4|9171|9168.6|316
1640341500000|2021-12-24 10:25:00|9171.9|9169.5|9171.6|9169.2|9172.4|9170|9171.3|9168.9|275
1640341800000|2021-12-24 10:30:00|9171.8|9169.4|9172.7|9170.3|9173.1|9170.7|9171.5|9169.1|148
1640342100000|2021-12-24 10:35:00|9172.8|9170.4|9172.1|9169.7|9172.9|9170.7|9171.6|9169.2|239
1640342400000|2021-12-24 10:40:00|9172.2|9169.8|9175|9172.6|9175.4|9173|9171.9|9169.5|392
1640342700000|2021-12-24 10:45:00|9175.1|9172.7|9175.1|9172.7|9175.5|9173.1|9174.7|9172.3|260
1640343000000|2021-12-24 10:50:00|9175.2|9172.8|9175.7|9173.3|9176.1|9173.7|9174.9|9172.5|216
1640343300000|2021-12-24 10:55:00|9175.8|9173.4|9175.2|9172.8|9175.8|9173.4|9175|9172.6|144
1640343600000|2021-12-24 11:00:00|9175.1|9172.7|9175.3|9172.9|9175.6|9173.2|9174.8|9172.4|138
1640343900000|2021-12-24 11:05:00|9175.4|9173|9177|9174.6|9177.2|9174.8|9175|9172.6|225
1640344200000|2021-12-24 11:10:00|9176.9|9174.5|9178|9175.6|9185.4|9178|9175.8|9166|406
1640344500000|2021-12-24 11:15:00|9177.9|9175.5|9176.9|9174.5|9178.2|9175.8|9175.9|9173.5|1010
1640344800000|2021-12-24 11:20:00|9177|9174.6|9177.6|9175.2|9177.6|9175.2|9176.2|9173.8|273
1640345100000|2021-12-24 11:25:00|9177.5|9175.1|9177.2|9174.8|9178.8|9176.4|9176.7|9174.3|445
1640345400000|2021-12-24 11:30:00|9177.5|9175.1|9178.4|9176|9179|9176.6|9177|9174.6|418
1640345700000|2021-12-24 11:35:00|9178.5|9176.1|9173.6|9171.2|9179.5|9177.1|9173|9170.6|528
1640346000000|2021-12-24 11:40:00|9173.8|9171.4|9173.3|9170.9|9174.9|9172.5|9172.5|9170.1|1049
1640346300000|2021-12-24 11:45:00|9173.6|9171.2|9173.8|9171.4|9174|9171.6|9172.3|9169.9|795
1640346600000|2021-12-24 11:50:00|9173.9|9171.5|9175.7|9173.3|9176.4|9174|9173.6|9171.2|670
1640346900000|2021-12-24 11:55:00|9175.8|9173.4|9176.2|9173.8|9176.8|9174.4|9175.4|9173|683
1640347200000|2021-12-24 12:00:00|9176.4|9174|9175.4|9173|9177.1|9174.7|9174.9|9168.8|472
1640347500000|2021-12-24 12:05:00|9175.3|9172.9|9175.6|9173.2|9176.3|9173.9|9175|9172.6|306
1640347800000|2021-12-24 12:10:00|9175.7|9173.3|9175.5|9173.1|9176.3|9173.9|9175.2|9172.8|178
1640348100000|2021-12-24 12:15:00|9175.4|9173|9175.5|9173.1|9176.8|9174.4|9174.8|9172.4|422
1640348400000|2021-12-24 12:20:00|9175.4|9173|9179.2|9176.8|9183.7|9178.4|9175.2|9172.8|494
1640348700000|2021-12-24 12:25:00|9179.1|9176.7|9179.6|9177.2|9180.1|9177.7|9177.6|9175.2|538
1640349000000|2021-12-24 12:30:00|9179.7|9177.3|9179.6|9177.2|9180.1|9177.7|9179.1|9176.7|268
1640349300000|2021-12-24 12:35:00|9179.7|9177.3|9179.9|9177.5|9180.3|9177.9|9178.8|9176.4|295
1640349600000|2021-12-24 12:40:00|9180|9177.6|9185.2|9182.8|9186.6|9184.2|9179.6|9171.3|520
1640349900000|2021-12-24 12:45:00|9184.9|9182.5|9185.7|9183.3|9193.9|9186.8|9184.9|9178.1|1136
1640350200000|2021-12-24 12:50:00|9185.8|9183.4|9185|9182.6|9187.7|9184|9184.6|9180.2|475
1640350500000|2021-12-24 12:55:00|9184.9|9182.5|9185.7|9183.3|9186.7|9184.3|9184.6|9182.2|1030
1640350800000|2021-12-24 13:00:00|9185.8|9183.4|9188.9|9186.5|9198|9188.1|9185.2|9182.3|921
1640351100000|2021-12-24 13:05:00|9189|9186.6|9191.5|9189.1|9195.7|9189.7|9188.6|9185.2|967
1640351400000|2021-12-24 13:10:00|9191.4|9189|9191.9|9189.5|9196.3|9190.5|9190.3|9186.4|1315
1640351700000|2021-12-24 13:15:00|9191.7|9189.3|9193.7|9191.3|9203.2|9193.3|9188.7|9178.6|1143
1640352000000|2021-12-24 13:20:00|9193.9|9191.5|9197|9194.6|9203.8|9194.6|9192.5|9187.1|1420
1640352300000|2021-12-24 13:25:00|9197.1|9194.7|9195.3|9192.9|9203.2|9195.6|9193.5|9188.9|1178
1640352600000|2021-12-24 13:30:00|9195.4|9193|9196.4|9181.6|9197.4|9194|9194.1|9179.1|566
1640352900000|2021-12-24 13:35:00|9196.5|9181.5|9194.2|9181.5|9197.1|9187.1|9184.5|9173.3|1464
1640353200000|2021-12-24 13:40:00|9194.3|9181.1|9195.1|9180.1|9196.3|9183.2|9192.9|9179.1|966
1640353500000|2021-12-24 13:45:00|9194.9|9179.9|9184.1|9181.7|9195.4|9182.2|9182.3|9177.5|913
1640353800000|2021-12-24 13:50:00|9184|9181.6|9191.8|9181.5|9195.6|9184.6|9181.3|9178.8|483
1640354100000|2021-12-24 13:55:00|9191.5|9181.3|9191.5|9183.7|9193.3|9186.8|9186.9|9180|1581
1640354400000|2021-12-24 14:00:00|9191.6|9183.5|9192.1|9184.1|9193.8|9189.7|9189.7|9180.5|827
1640354700000|2021-12-24 14:05:00|9192.5|9182.7|9191.3|9181.1|9196.6|9187.6|9188|9181|791
1640355000000|2021-12-24 14:10:00|9191.2|9181|9194.4|9184.2|9196|9187.7|9189|9181|710
1640355300000|2021-12-24 14:15:00|9195|9184|9193.8|9185.5|9196.7|9188.9|9191.2|9182.7|468
1640355600000|2021-12-24 14:20:00|9193.7|9185.4|9195.3|9184.6|9198.2|9188.9|9191.3|9182|677
1640355900000|2021-12-24 14:25:00|9195.5|9183.6|9194.6|9183.8|9198.3|9185.4|9192.7|9181.3|1236
1640356200000|2021-12-24 14:30:00|9194.2|9184.1|9197.3|9182.9|9199.9|9186.6|9193|9180.6|1226
1640356500000|2021-12-24 14:35:00|9195.9|9184.9|9198.2|9184.6|9201.1|9187.1|9195.4|9181.6|967
1640356800000|2021-12-24 14:40:00|9198.4|9184.8|9197.2|9185.4|9201|9186.7|9194.6|9181.7|628
1640357100000|2021-12-24 14:45:00|9197.4|9185.3|9197.8|9182.8|9199.9|9188.1|9193.2|9181.2|928
1640357400000|2021-12-24 14:50:00|9197.7|9182.7|9196.9|9185.1|9199.2|9185.9|9194.7|9181.2|855
1640357700000|2021-12-24 14:55:00|9197|9185|9197.3|9183.2|9199.9|9185.9|9195.8|9182.5|1148
1640358000000|2021-12-24 15:00:00|9197.1|9183.1|9195.7|9180.7|9197.6|9183.9|9194.3|9179.9|832
1640358300000|2021-12-24 15:05:00|9195.8|9180.8|9198.1|9183.1|9200.8|9185.8|9195.4|9180.4|558
1640358600000|2021-12-24 15:10:00|9198|9183|9191.7|9180.2|9198.2|9183.2|9191.2|9179.4|1304
1640358900000|2021-12-24 15:15:00|9191.8|9180.6|9192.4|9184.3|9195.8|9187.3|9189.5|9179.7|1759
1640359200000|2021-12-24 15:20:00|9192.9|9182.8|9192.2|9183.9|9197.1|9188.5|9189.6|9181.4|1482
1640359500000|2021-12-24 15:25:00|9192.1|9184.2|9196.5|9187.3|9197.5|9187.9|9190.9|9180|1201
1640359800000|2021-12-24 15:30:00|9195.2|9187.7|9190.3|9187.9|9198.8|9194.4|9189.9|9185.5|1290
1640360100000|2021-12-24 15:35:00|9190.4|9188|9197|9183.8|9199.8|9189|9189.1|9180.9|921
1640360400000|2021-12-24 15:40:00|9196.9|9183.6|9197.8|9184.5|9200.1|9191.2|9193.6|9181.9|959
1640360700000|2021-12-24 15:45:00|9197.9|9184.4|9197.6|9183.7|9201.8|9186.9|9186.1|9180.7|767
1640361000000|2021-12-24 15:50:00|9197.7|9183.3|9198.1|9183.7|9199.9|9185.7|9196.8|9181.8|679
1640361300000|2021-12-24 15:55:00|9198.2|9183.8|9197.4|9189.6|9199.5|9193.2|9194.2|9182.2|1121
1640361600000|2021-12-24 16:00:00|9197.6|9189.7|9199.9|9190.1|9203.2|9191.3|9196.1|9182.5|921
1640361900000|2021-12-24 16:05:00|9200.5|9189.7|9200|9192.4|9202|9195.4|9197.5|9184.3|1141
1640362200000|2021-12-24 16:10:00|9200.1|9192.3|9200.4|9192.4|9201.1|9195.4|9197|9190.3|624
1640362500000|2021-12-24 16:15:00|9200.2|9194.8|9200.7|9190.7|9205.9|9196.1|9196.9|9183.6|1149
1640362800000|2021-12-24 16:20:00|9201.3|9190.9|9199.6|9185.8|9206.1|9191.9|9195.7|9180.7|954
1640363100000|2021-12-24 16:25:00|9199.4|9185.9|9197.4|9182.4|9200.2|9187.3|9195.6|9182.4|792
1640363400000|2021-12-24 16:30:00|9199.3|9184.3|9196.8|9181.8|9200.5|9186.7|9193.7|9181.8|791
1640363700000|2021-12-24 16:35:00|9200|9185|9195.9|9182.5|9200|9187|9193.3|9180.5|783
1640364000000|2021-12-24 16:40:00|9195.7|9184.4|9193.7|9178.7|9200|9187.4|9191.4|9176.4|1228
1640364300000|2021-12-24 16:45:00|9193.5|9178.5|9192.9|9177.9|9196.3|9181.3|9191.3|9176.3|1159
1640364600000|2021-12-24 16:50:00|9194.5|9179.5|9192.7|9177.7|9198.1|9183.1|9191.2|9176.2|1513
1640364900000|2021-12-24 16:55:00|9195.1|9180.1|9192.4|9177.4|9199.9|9184.9|9191.2|9176.2|1246
1640365200000|2021-12-24 17:00:00|9196.3|9181.3|9198.2|9183.2|9201.2|9186.2|9193.1|9178.1|941
1640365500000|2021-12-24 17:05:00|9198.8|9183.8|9198.2|9184.3|9200.5|9189.5|9193.5|9178.5|794
1640365800000|2021-12-24 17:10:00|9197.2|9182.2|9199|9184.5|9206.2|9191.2|9193.8|9178.8|942
1640366100000|2021-12-24 17:15:00|9199.1|9184.4|9201.5|9187.8|9205.3|9193.3|9196|9181|960
1640366400000|2021-12-24 17:20:00|9202.5|9187.5|9199.7|9187.7|9203.9|9188.9|9197.1|9182.2|1098
1640366700000|2021-12-24 17:25:00|9199.8|9187.9|9197.9|9185.7|9203.9|9189.1|9196.8|9183.5|1023
1640367000000|2021-12-24 17:30:00|9198.3|9186.1|9200.9|9189.2|9203.8|9190.1|9196.3|9183.6|917
1640367300000|2021-12-24 17:35:00|9203.5|9188.7|9199.4|9189|9204.4|9189.9|9197.2|9185.5|841
1640367600000|2021-12-24 17:40:00|9200.1|9189.2|9200|9189.8|9204.3|9190.3|9198|9186.4|764
1640367900000|2021-12-24 17:45:00|9199.3|9189.3|9197.7|9186.5|9204.8|9190.1|9197.7|9183.8|770
1640368200000|2021-12-24 17:50:00|9197.9|9186.6|9198.9|9190.3|9205.2|9190.9|9197.4|9185.7|782
1640368500000|2021-12-24 17:55:00|9199.1|9190.2|9199.4|9190.6|9203.9|9190.7|9197|9182|717
1640368800000|2021-12-24 18:00:00|9199.3|9190.7|9198.3|9183.3|9200.8|9190.7|9191.8|9176.8|893
1640369100000|2021-12-24 18:05:00|9198.4|9183.4|9198.8|9183.8|9203.1|9188.1|9191.8|9176.8|1122
1640369400000|2021-12-24 18:10:00|9199.1|9184.1|9201.3|9186.3|9202.8|9187.8|9191.5|9176.5|867
1640369700000|2021-12-24 18:15:00|9200.4|9185.4|9198.5|9184.3|9202.5|9187.5|9193.1|9178.1|739
1640370000000|2021-12-24 18:20:00|9198.6|9184.5|9195.6|9180.6|9201.2|9191.2|9192.7|9177.8|1167
1640370300000|2021-12-24 18:25:00|9195.2|9181.7|9195|9183.1|9199.6|9191.8|9189.8|9174.8|1639
1640370600000|2021-12-24 18:30:00|9195.3|9182.9|9192.2|9177.2|9200.2|9191.8|9190.3|9175.3|1482
1640370900000|2021-12-24 18:35:00|9192|9177|9192|9177|9197.6|9182.6|9186.1|9171.1|750
1640371200000|2021-12-24 18:40:00|9190.2|9175.2|9192.8|9177.8|9194|9179|9189.5|9174.5|641
1640371500000|2021-12-24 18:45:00|9192.9|9177.9|9189.6|9174.6|9192.9|9177.9|9182.5|9167.5|525
1640371800000|2021-12-24 18:50:00|9189.5|9174.5|9190.8|9175.8|9191.4|9176.4|9180.8|9165.8|451
1640372100000|2021-12-24 18:55:00|9190.9|9175.9|9191|9176|9191.6|9176.6|9181.5|9166.5|450
1640372400000|2021-12-24 19:00:00|9190.7|9175.7|9189.9|9174.9|9191.1|9176.1|9187.9|9172.9|508
1640372700000|2021-12-24 19:05:00|9189.4|9174.4|9194|9180.8|9194.6|9181|9188.8|9173.8|502
1640373000000|2021-12-24 19:10:00|9193.8|9180.4|9194.3|9179.3|9195.3|9181.2|9191.6|9176.6|274
1640373300000|2021-12-24 19:15:00|9193.4|9178.4|9194.2|9179.3|9195.3|9181|9188.4|9173.4|410
1640373600000|2021-12-24 19:20:00|9194|9179.9|9194.3|9179.3|9195.3|9181.2|9192.7|9177.7|301
1640373900000|2021-12-24 19:25:00|9193.7|9178.7|9194.1|9179.8|9195.2|9180.6|9188.4|9173.4|394
1640374200000|2021-12-24 19:30:00|9193.8|9179.9|9194.1|9179.1|9196.1|9181.1|9185.1|9170.1|420
1640374500000|2021-12-24 19:35:00|9194.2|9179.2|9194.6|9179.6|9196.8|9181.8|9191.1|9176.1|500
1640374800000|2021-12-24 19:40:00|9194.7|9179.7|9193.2|9178.2|9195.2|9180.2|9187.5|9172.5|300
1640375100000|2021-12-24 19:45:00|9192.9|9177.9|9199.4|9184.4|9199.4|9184.4|9188.4|9173.4|258
1640375400000|2021-12-24 19:50:00|9199.3|9184.3|9195|9180|9202.5|9187.6|9192.4|9177.4|295
1640375700000|2021-12-24 19:55:00|9201.9|9186.9|9200.9|9185.9|9202.1|9187.9|9192.7|9177.7|193
1640376000000|2021-12-24 20:00:00|9201.2|9186.2|9205|9190|9205.9|9190.9|9194.4|9179.4|333
1640376300000|2021-12-24 20:05:00|9205.1|9190.1|9203.7|9188.7|9210.7|9195.7|9195.4|9180.4|408
1640376600000|2021-12-24 20:10:00|9202.9|9187.9|9204.1|9189.1|9206.9|9191.9|9194.5|9179.5|289
1640376900000|2021-12-24 20:15:00|9203.7|9188.7|9204.2|9189.2|9210.4|9195.4|9194.1|9179.1|368
1640377200000|2021-12-24 20:20:00|9203.9|9188.9|9206.9|9191.9|9210.7|9195.7|9198.8|9183.8|441
1640377500000|2021-12-24 20:25:00|9204.7|9189.7|9200.9|9185.9|9210.1|9195.1|9199.4|9184.4|257
1640377800000|2021-12-24 20:30:00|9201.1|9186.1|9201.1|9186.1|9201.2|9186.2|9199.1|9184.1|67
1640378100000|2021-12-24 20:35:00|9201|9186|9199|9184|9201|9186|9198.4|9183.4|62
1640378400000|2021-12-24 20:40:00|9200.5|9185.5|9206.4|9191.4|9206.6|9191.6|9196.5|9181.5|151
1640378700000|2021-12-24 20:45:00|9206|9191|9199|9184|9206.6|9191.6|9195.6|9180.6|214
1640379000000|2021-12-24 20:50:00|9206.2|9191.2|9200|9185|9206.8|9191.8|9196.5|9181.5|162
1640379300000|2021-12-24 20:55:00|9199.3|9184.3|9199.2|9184.2|9200.7|9185.7|9198.2|9183.2|28
1640379600000|2021-12-24 21:00:00|9198.4|9183.4|9199.1|9184.1|9199.3|9184.3|9198.3|9183.3|24
1640379900000|2021-12-24 21:05:00|9199|9184|9198.9|9183.9|9199.2|9184.2|9198.7|9183.7|17
1640380200000|2021-12-24 21:10:00|9199|9184|9196.5|9181.5|9203.7|9188.7|9196.5|9181.5|41
1640380500000|2021-12-24 21:15:00|9196.6|9181.6|9195.2|9180.2|9199.3|9184.3|9192.6|9177.6|179
1640380800000|2021-12-24 21:20:00|9196.5|9181.5|9193.8|9178.8|9199.1|9184.1|9191.9|9176.9|79
1640381100000|2021-12-24 21:25:00|9192.2|9177.2|9195.4|9180.4|9199|9184|9192.2|9177.2|119
1640381400000|2021-12-24 21:30:00|9196.5|9181.5|9195.3|9180.3|9199|9184|9187.6|9172.6|51
1640381700000|2021-12-24 21:35:00|9194.2|9179.2|9187.7|9172.7|9198.5|9183.5|9187.6|9172.6|58
1640382000000|2021-12-24 21:40:00|9191.8|9176.8|9187.3|9172.3|9198.7|9183.7|9185.9|9170.9|115
1640382300000|2021-12-24 21:45:00|9190|9175|9193.9|9178.9|9199|9184|9185.6|9170.6|64
1640382600000|2021-12-24 21:50:00|9192.9|9177.9|9199.5|9184.5|9202.3|9187.3|9192.9|9177.9|12
1640382900000|2021-12-24 21:55:00|9198.5|9183.5|9195.8|9180.8|9199.1|9184.1|9195.5|9180.5|5
1640552400000|2021-12-26 21:00:00|9200|9179|9200|9179|9200|9179|9194.4|9173.4|10
1640552700000|2021-12-26 21:05:00|9194.4|9173.4|9194.4|9173.4|9194.4|9173.4|9194.4|9173.4|1
1640553000000|2021-12-26 21:10:00|9200|9179|9200|9179|9200|9179|9195.2|9174.2|5
1640553300000|2021-12-26 21:15:00|9194.4|9173.4|9200|9179|9201.6|9180.6|9194.4|9173.4|11
1640553600000|2021-12-26 21:20:00|9201.3|9180.3|9201.3|9180.3|9201.3|9180.3|9201.3|9180.3|1
1640553900000|2021-12-26 21:25:00|9200|9179|9194.4|9173.4|9200|9179|9194.4|9173.4|6
1640554200000|2021-12-26 21:30:00|9200|9179|9194.4|9173.4|9200|9179|9194.4|9173.4|12
1640554500000|2021-12-26 21:35:00|9200|9179|9200|9179|9200|9179|9199.6|9178.6|3
1640555400000|2021-12-26 21:50:00|9200.6|9179.6|9200|9179|9200.6|9179.6|9194.4|9173.4|12
1640555700000|2021-12-26 21:55:00|9194.4|9173.4|9200.1|9179.1|9200.6|9179.6|9194.4|9173.4|10
1640556000000|2021-12-26 22:00:00|9196.2|9175.2|9199|9184|9201.4|9186.4|9191.4|9173.4|29
1640556300000|2021-12-26 22:05:00|9198|9183|9195.7|9180.7|9200.1|9185.1|9195.1|9180.1|15
1640556600000|2021-12-26 22:10:00|9195.5|9180.5|9199|9184|9199|9184|9195.5|9180.5|2
1640556900000|2021-12-26 22:15:00|9194.6|9179.6|9202.7|9187.7|9204|9189|9194.6|9179.6|36
1640557200000|2021-12-26 22:20:00|9202.2|9187.2|9202.8|9187.8|9204|9189|9199.4|9184.4|109
1640557500000|2021-12-26 22:25:00|9202.4|9187.4|9203.1|9188.1|9203.8|9188.8|9200.7|9185.7|105
1640557800000|2021-12-26 22:30:00|9203.3|9188.3|9201.4|9186.4|9203.9|9188.9|9200.7|9185.7|67
1640558100000|2021-12-26 22:35:00|9202.6|9187.6|9203.2|9188.2|9203.8|9188.8|9200.4|9185.4|141
1640558400000|2021-12-26 22:40:00|9203.4|9188.4|9203.2|9188.2|9204.2|9189.2|9199.9|9184.9|71
1640558700000|2021-12-26 22:45:00|9203.3|9188.3|9190.9|9175.9|9203.7|9188.7|9189.6|9174.6|218
1640559000000|2021-12-26 22:50:00|9190.8|9175.8|9190.5|9175.5|9195.4|9180.4|9183.9|9168.9|178
1640559300000|2021-12-26 22:55:00|9191|9176|9188.6|9173.6|9194.2|9179.2|9184.5|9169.5|195
1640559600000|2021-12-26 23:00:00|9191.1|9176.1|9189.5|9184.2|9193.9|9184.8|9187|9172|467
1640559900000|2021-12-26 23:05:00|9188.6|9185.1|9189.2|9185.2|9192.9|9185.6|9188.4|9181.8|267
1640560200000|2021-12-26 23:10:00|9189.4|9185|9186.3|9183.9|9191.5|9186|9186.3|9179.3|282
1640560500000|2021-12-26 23:15:00|9186.4|9183.7|9185.4|9183|9186.4|9183.9|9185.3|9182.5|84
1640560800000|2021-12-26 23:20:00|9185.3|9182.9|9180.4|9177.1|9185.8|9183.3|9180|9176.4|284
1640561100000|2021-12-26 23:25:00|9180.5|9177|9178.9|9176.5|9180.5|9177.8|9177.6|9174.1|341
1640561400000|2021-12-26 23:30:00|9178.8|9176.4|9185.3|9182.9|9186|9183.5|9178.7|9175.7|407
1640561700000|2021-12-26 23:35:00|9185.4|9183|9185.8|9183.2|9187.1|9183.8|9184.3|9181|262
1640562000000|2021-12-26 23:40:00|9185.7|9183.1|9186.9|9184.5|9187.3|9184.9|9185.7|9183|204
1640562300000|2021-12-26 23:45:00|9187|9184.6|9189.2|9186.4|9189.5|9186.7|9186.6|9184.2|239
1640562600000|2021-12-26 23:50:00|9189.1|9186.7|9189.7|9187|9190.3|9187.9|9188.9|9185.9|234
1640562900000|2021-12-26 23:55:00|9189.6|9187.2|9190.4|9188|9190.7|9188.2|9189.5|9187.1|177
1640563200000|2021-12-27 00:00:00|9190.5|9188.1|9190|9187.6|9191.1|9188.7|9189.3|9186.9|210
1640563500000|2021-12-27 00:05:00|9189.9|9187.5|9191.8|9189.4|9191.9|9189.9|9189.1|9187|136
1640563800000|2021-12-27 00:10:00|9191.7|9189.3|9193.8|9192.3|9194.4|9192.5|9191.7|9189.3|182
1640564100000|2021-12-27 00:15:00|9193.7|9192.2|9192.5|9190.1|9194.2|9192.5|9192.3|9189.9|184
1640564400000|2021-12-27 00:20:00|9192.4|9190|9190.7|9188.3|9192.6|9190.3|9190.4|9188|151
1640564700000|2021-12-27 00:25:00|9190.6|9188.2|9191.2|9188.8|9191.4|9189|9190|9188|115
1640565000000|2021-12-27 00:30:00|9191.3|9188.9|9191.3|9188.9|9191.8|9189.4|9190.6|9188.3|125
1640565300000|2021-12-27 00:35:00|9191.2|9188.8|9191.4|9189|9192.6|9190.2|9191.1|9188.7|143
1640565600000|2021-12-27 00:40:00|9191.3|9188.9|9193.3|9190.9|9193.7|9191.3|9190.8|9188.7|118
1640565900000|2021-12-27 00:45:00|9193.1|9190.7|9196.9|9194.5|9197|9195.1|9191.8|9189.6|288
1640566200000|2021-12-27 00:50:00|9196.2|9194.7|9196.7|9193.9|9197.4|9195|9192.4|9190|325
1640566500000|2021-12-27 00:55:00|9196.6|9193.8|9192.1|9189.7|9196.6|9194.1|9191.7|9189.3|329
1640566800000|2021-12-27 01:00:00|9192.2|9189.8|9191.7|9189.3|9192.6|9190.6|9190.9|9188.7|241
1640567100000|2021-12-27 01:05:00|9191.9|9189.5|9190.5|9189|9191.9|9189.5|9190|9188|115
1640567400000|2021-12-27 01:10:00|9190.3|9188.8|9191.9|9189.5|9192.1|9190.2|9190.3|9188.4|98
1640567700000|2021-12-27 01:15:00|9192|9189.6|9191.1|9188.7|9192.1|9189.7|9190.3|9188.3|148
1640568000000|2021-12-27 01:20:00|9191|9188.6|9190|9188.5|9192.1|9190|9189.6|9187.7|221
1640568300000|2021-12-27 01:25:00|9189.9|9188.4|9190.3|9187.9|9191.2|9189.2|9189.8|9187.5|120
1640568600000|2021-12-27 01:30:00|9190.5|9188.1|9191.8|9189.4|9192|9190|9189.7|9187.7|150
1640568900000|2021-12-27 01:35:00|9191.9|9189.5|9190.8|9189.3|9192.6|9190.2|9190.3|9187.9|254
1640569200000|2021-12-27 01:40:00|9191.2|9188.8|9191.3|9188.9|9191.9|9190.1|9190.4|9188.4|193
1640569500000|2021-12-27 01:45:00|9191.4|9189|9192.8|9190.4|9193.2|9191.4|9190.2|9187.8|157
1640569800000|2021-12-27 01:50:00|9192.9|9190.5|9192.7|9190.3|9193.1|9191.2|9191.9|9190|122
1640570100000|2021-12-27 01:55:00|9192.6|9190.2|9193.5|9191.1|9193.9|9191.9|9192.4|9190|158
1640570400000|2021-12-27 02:00:00|9193.6|9191.2|9194.4|9192|9194.8|9192.8|9193.4|9191|206
1640570700000|2021-12-27 02:05:00|9194.5|9192.1|9194.1|9192.6|9194.6|9192.7|9193.9|9191.9|98
1640571000000|2021-12-27 02:10:00|9194|9192.5|9193.1|9190.7|9194.6|9192.6|9192.7|9190.5|98
1640571300000|2021-12-27 02:15:00|9193|9190.6|9193.3|9191.8|9193.9|9192|9193|9190.6|69
1640571600000|2021-12-27 02:20:00|9193.7|9191.3|9195.2|9193.7|9196|9194.1|9193.2|9191.2|97
1640571900000|2021-12-27 02:25:00|9195.7|9193.3|9195.5|9193.1|9195.7|9193.7|9194.3|9192.4|106
1640572200000|2021-12-27 02:30:00|9195.4|9193|9194.9|9192.5|9195.6|9193.7|9194.4|9192.3|84
1640572500000|2021-12-27 02:35:00|9195|9192.6|9195.5|9193.1|9196.4|9194.5|9194.3|9192.2|141
1640572800000|2021-12-27 02:40:00|9195.4|9193|9194.9|9192.5|9195.5|9193.7|9193.9|9192.3|113
1640573100000|2021-12-27 02:45:00|9194.8|9192.4|9195|9193.5|9195.7|9193.9|9194|9192.1|128
1640573400000|2021-12-27 02:50:00|9195.1|9193.6|9195.9|9194.4|9196.9|9195|9194.9|9193.1|144
1640573700000|2021-12-27 02:55:00|9196|9194.5|9196.3|9193.9|9196.7|9194.7|9195.6|9193.5|154
1640574000000|2021-12-27 03:00:00|9196.2|9193.8|9196|9194.5|9196.4|9194.6|9195.5|9193.6|127
1640574300000|2021-12-27 03:05:00|9195.8|9194.3|9197.1|9194.7|9197.2|9195.2|9195.6|9193.7|106
1640574600000|2021-12-27 03:10:00|9197.2|9194.8|9195.6|9194.1|9197.2|9195.2|9195.5|9193.6|102
1640574900000|2021-12-27 03:15:00|9196|9193.6|9195.9|9194.4|9196.5|9194.5|9195.6|9193.6|94
1640575200000|2021-12-27 03:20:00|9196|9194.5|9195.9|9194.4|9197.4|9195.4|9195.8|9193.7|122
1640575500000|2021-12-27 03:25:00|9196|9194.5|9194.8|9193.3|9196.5|9194.6|9194.8|9192.9|96
1640575800000|2021-12-27 03:30:00|9194.9|9193.4|9194.2|9192.7|9195.3|9193.5|9193.9|9192|112
1640576100000|2021-12-27 03:35:00|9194|9192.5|9194.1|9192.6|9194.4|9192.9|9193.9|9192.4|71
1640576400000|2021-12-27 03:40:00|9194|9192.5|9195.8|9193.4|9196|9194|9194|9192|96
1640576700000|2021-12-27 03:45:00|9195.9|9193.5|9195.3|9192.9|9196.1|9194.1|9194.8|9192.5|142
1640577000000|2021-12-27 03:50:00|9195.4|9193|9194.6|9193.1|9195.4|9193.5|9194.4|9192|87
1640577300000|2021-12-27 03:55:00|9194.5|9193|9193.9|9192.4|9194.8|9193|9193.8|9191.8|100
1640577600000|2021-12-27 04:00:00|9193.8|9192.3|9193.4|9191|9194.4|9192.6|9192.8|9190.8|129
1640577900000|2021-12-27 04:05:00|9193|9191.5|9193.2|9191.7|9193.6|9191.8|9192.9|9191|65
1640578200000|2021-12-27 04:10:00|9193.1|9191.6|9194.1|9192.6|9194.7|9192.7|9193.1|9190.8|60
1640578500000|2021-12-27 04:15:00|9194|9192.5|9193.5|9191.1|9194.7|9192.7|9192.9|9190.8|165
1640578800000|2021-12-27 04:20:00|9193.8|9191.4|9193.9|9191.5|9194.1|9192.1|9193.2|9190.8|98
1640579100000|2021-12-27 04:25:00|9194|9191.6|9194.4|9192|9194.5|9192.5|9193.3|9191.2|90
1640579400000|2021-12-27 04:30:00|9194.5|9192.1|9195.2|9192.8|9195.3|9193.4|9194.1|9191.9|104
1640579700000|2021-12-27 04:35:00|9195.3|9192.9|9196.2|9193.8|9196.3|9194.3|9194.4|9192.2|113
1640580000000|2021-12-27 04:40:00|9196.1|9193.7|9196|9193.6|9196.5|9194.5|9195.6|9193.4|108
1640580300000|2021-12-27 04:45:00|9196.2|9193.8|9196.7|9195.2|9197.4|9195.5|9195.9|9193.5|99
1640580600000|2021-12-27 04:50:00|9196.6|9195.1|9196.7|9194.3|9198.1|9195.7|9196.1|9193.7|132
1640580900000|2021-12-27 04:55:00|9196.6|9194.2|9196.6|9194.2|9197.2|9195|9196.2|9194.2|102
1640581200000|2021-12-27 05:00:00|9196.9|9194.5|9196.5|9195|9197.4|9195.2|9196.3|9194.2|131
1640581500000|2021-12-27 05:05:00|9196.4|9194.9|9196.4|9194.9|9197|9195|9195.9|9193.7|124
1640581800000|2021-12-27 05:10:00|9196.3|9194.8|9197.6|9195.2|9197.9|9195.8|9196.2|9194.2|127
1640582100000|2021-12-27 05:15:00|9197.7|9195.3|9197.2|9195.7|9197.8|9195.9|9197|9195|113
1640582400000|2021-12-27 05:20:00|9197|9195.5|9198.1|9195.7|9198.4|9196.5|9196.9|9194.8|120
1640582700000|2021-12-27 05:25:00|9198.2|9195.8|9197.5|9195.1|9198.6|9196.5|9197|9194.9|138
1640583000000|2021-12-27 05:30:00|9197.6|9195.2|9197.6|9195.2|9197.9|9196|9197|9194.8|135
1640583300000|2021-12-27 05:35:00|9197.7|9195.3|9197.4|9195.9|9198.6|9196.7|9197.1|9194.8|139
1640583600000|2021-12-27 05:40:00|9197.7|9196.2|9198.8|9196.4|9199.1|9197|9197.2|9195.2|161
1640583900000|2021-12-27 05:45:00|9198.9|9196.5|9198.1|9196.6|9199.4|9197.5|9197.8|9195.8|136
1640584200000|2021-12-27 05:50:00|9198.4|9196|9198.7|9196.3|9199.6|9197.6|9198.1|9195.9|154
1640584500000|2021-12-27 05:55:00|9198.8|9196.4|9196.9|9194.5|9199.1|9196.9|9196.4|9194.2|173
1640584800000|2021-12-27 06:00:00|9196.8|9194.4|9196.2|9193.8|9197.2|9195.2|9194.8|9192.7|143
1640585100000|2021-12-27 06:05:00|9196.1|9193.7|9197.4|9195.9|9198.2|9196.2|9195.8|9193.4|150
1640585400000|2021-12-27 06:10:00|9197.5|9196|9197.6|9196.1|9199.5|9197.2|9197.5|9195.3|155
1640585700000|2021-12-27 06:15:00|9198|9195.6|9198|9195.6|9199|9197|9197.4|9195.4|156
1640586000000|2021-12-27 06:20:00|9198.2|9196.7|9198|9195.6|9199.1|9197.2|9197.3|9195.3|175
1640586300000|2021-12-27 06:25:00|9198.2|9195.8|9198.4|9196.9|9199.9|9197.8|9197.3|9195.4|180
1640586600000|2021-12-27 06:30:00|9198.5|9197|9196.7|9194.3|9199|9197|9196.2|9194.1|180
1640586900000|2021-12-27 06:35:00|9196.9|9194.5|9197|9194.6|9197.2|9195.3|9195.6|9193.6|177
1640587200000|2021-12-27 06:40:00|9196.8|9194.4|9196.5|9194.1|9197.1|9195.2|9196.1|9193.9|100
1640587500000|2021-12-27 06:45:00|9196.4|9194|9196.4|9194.9|9196.9|9195.1|9196|9193.9|105
1640587800000|2021-12-27 06:50:00|9196.5|9195|9198.9|9196.5|9199.6|9197.4|9196.2|9194.4|132
1640588100000|2021-12-27 06:55:00|9199|9196.6|9198.8|9196.4|9200.1|9198.2|9198.2|9196|209
1640588400000|2021-12-27 07:00:00|9198.7|9196.3|9194.6|9193.1|9198.9|9196.5|9194.4|9192.2|266
1640588700000|2021-12-27 07:05:00|9194.5|9193|9197.1|9194.7|9198.2|9195.8|9194.4|9192.5|257
1640589000000|2021-12-27 07:10:00|9197.3|9194.9|9198|9195.6|9198.8|9196.9|9196.6|9194.9|189
1640589300000|2021-12-27 07:15:00|9197.8|9195.4|9198.5|9197|9199.1|9197.1|9197.3|9195.4|151
1640589600000|2021-12-27 07:20:00|9198.6|9197.1|9195.7|9194.2|9199|9197.1|9195.3|9193.4|187
1640589900000|2021-12-27 07:25:00|9195.6|9194.1|9196|9193.6|9198.6|9196.4|9195.4|9193.3|200
1640590200000|2021-12-27 07:30:00|9196.1|9193.7|9192.7|9191.2|9196.4|9194.6|9192.7|9191.2|222
1640590500000|2021-12-27 07:35:00|9192.8|9191.3|9192.1|9190.6|9193.5|9191.9|9191.9|9190|164
1640590800000|2021-12-27 07:40:00|9192.3|9190.8|9191.9|9190.4|9193.6|9191.7|9191.5|9189.8|159
1640591100000|2021-12-27 07:45:00|9191.8|9190.3|9191.1|9188.7|9192.5|9190.5|9190.6|9188.6|127
1640591400000|2021-12-27 07:50:00|9191.2|9188.8|9191|9188.6|9191.3|9189.4|9190.6|9188.6|64
1640591700000|2021-12-27 07:55:00|9191.1|9188.7|9188.7|9186.3|9191.3|9189.4|9187.5|9185.6|267
1640592000000|2021-12-27 08:00:00|9188.6|9186.2|9189|9187.5|9189.6|9187.8|9185.8|9183.8|421
1640592300000|2021-12-27 08:05:00|9189.5|9187.1|9194.7|9192.3|9194.8|9193|9189.1|9187.1|356
1640592600000|2021-12-27 08:10:00|9194.6|9192.2|9186|9183.6|9194.9|9193|9186|9183.6|396
1640592900000|2021-12-27 08:15:00|9186.1|9183.7|9189.4|9187|9189.6|9187.2|9186|9183.6|377
1640593200000|2021-12-27 08:20:00|9189.5|9187.1|9191|9188.6|9192|9189.9|9188.4|9186|435
1640593500000|2021-12-27 08:25:00|9190.9|9188.5|9195.2|9192.8|9196.2|9194|9190.9|9188.5|366
1640593800000|2021-12-27 08:30:00|9195.3|9192.9|9194.6|9192.2|9196.2|9194.2|9192.7|9190.3|267
1640594100000|2021-12-27 08:35:00|9194.5|9192.1|9190|9187.6|9194.7|9192.3|9188.4|9186.6|344
1640594400000|2021-12-27 08:40:00|9190.2|9187.8|9192.2|9190.7|9193.2|9191|9189.9|9187.5|468
1640594700000|2021-12-27 08:45:00|9192.6|9190.2|9195.3|9192.9|9196.2|9194.2|9192.6|9190.2|242
1640595000000|2021-12-27 08:50:00|9195.4|9193|9194.5|9192.1|9196.8|9194.7|9193.2|9191.2|287
1640595300000|2021-12-27 08:55:00|9194.6|9192.2|9196.8|9194.4|9197.1|9195.1|9194.6|9192.2|411
1640595600000|2021-12-27 09:00:00|9196.6|9194.2|9200.1|9197.7|9200.2|9197.8|9195.4|9193.4|420
1640595900000|2021-12-27 09:05:00|9199.9|9198.4|9198.7|9196.3|9201.5|9199.4|9197.8|9195.9|353
1640596200000|2021-12-27 09:10:00|9198.8|9196.4|9193.6|9191.2|9199.3|9197.1|9192.6|9190.5|418
1640596500000|2021-12-27 09:15:00|9193.5|9191.1|9193.4|9191.9|9197.2|9195.6|9193.4|9191|348
1640596800000|2021-12-27 09:20:00|9193.5|9192|9193.3|9190.9|9195.5|9193.5|9191.2|9188.8|430
1640597100000|2021-12-27 09:25:00|9193.2|9190.8|9192.7|9190.3|9193.3|9191.2|9191.1|9189.1|342
1640597400000|2021-12-27 09:30:00|9192.6|9190.2|9192.8|9190.4|9194.5|9192.5|9191.4|9189.4|304
1640597700000|2021-12-27 09:35:00|9192.6|9190.2|9191.9|9189.5|9194.5|9192.4|9191|9189|352
1640598000000|2021-12-27 09:40:00|9191.3|9189.8|9191.6|9189.2|9192.7|9190.7|9191.1|9189.1|213
1640598300000|2021-12-27 09:45:00|9191.5|9189.1|9192|9190.5|9193.1|9191.2|9190.6|9188.7|191
1640598600000|2021-12-27 09:50:00|9192.2|9190.7|9197.6|9195.2|9197.7|9195.7|9191.6|9189.8|211
1640598900000|2021-12-27 09:55:00|9197.7|9195.3|9196.9|9195.4|9198.5|9196.5|9195.7|9193.8|338
1640599200000|2021-12-27 10:00:00|9197|9195.5|9195.5|9193.1|9198.1|9196.1|9193.7|9191.8|315
1640599500000|2021-12-27 10:05:00|9195.6|9193.2|9191.1|9188.7|9196.2|9194.1|9189.6|9187.5|474
1640599800000|2021-12-27 10:10:00|9191|9188.6|9189.5|9187.1|9191.3|9188.9|9188.9|9186.9|350
1640600100000|2021-12-27 10:15:00|9189.4|9187|9190.6|9188.2|9191.4|9189.4|9187.5|9185.3|342
1640600400000|2021-12-27 10:20:00|9190.5|9188.1|9190.9|9188.5|9191.4|9189.5|9188.8|9186.7|291
1640600700000|2021-12-27 10:25:00|9191|9188.6|9190.2|9187.8|9191.3|9189.1|9188.4|9186|293
1640601000000|2021-12-27 10:30:00|9190.1|9187.7|9186.7|9184.3|9190.4|9188.2|9186.3|9184.3|273
1640601300000|2021-12-27 10:35:00|9186.8|9184.4|9182.8|9180.4|9189|9187.1|9181.6|9179.2|374
1640601600000|2021-12-27 10:40:00|9182.9|9180.5|9183.1|9181.6|9184|9181.6|9181.3|9179.2|176
1640601900000|2021-12-27 10:45:00|9183|9181.5|9183.3|9180.9|9185.3|9182.9|9182.8|9180.6|226
1640602200000|2021-12-27 10:50:00|9183.2|9180.8|9185.2|9182.8|9187|9184.8|9183|9180.6|276
1640602500000|2021-12-27 10:55:00|9184.8|9182.4|9184.3|9181.9|9185.6|9183.3|9184.3|9181.9|246
1640602800000|2021-12-27 11:00:00|9184.8|9182.4|9185.8|9183.4|9186.8|9184.4|9184|9182|379
1640603100000|2021-12-27 11:05:00|9185.9|9183.5|9187.4|9185|9189.6|9187.6|9185.1|9183|318
1640603400000|2021-12-27 11:10:00|9187.5|9185.1|9186.4|9184|9188.7|9186.6|9185.7|9183.6|212
1640603700000|2021-12-27 11:15:00|9186.5|9184.1|9186.5|9184.1|9187.7|9185.8|9184.4|9182.4|308
1640604000000|2021-12-27 11:20:00|9186.4|9184|9186.9|9184.5|9188.1|9186.5|9185.7|9183.7|180
1640604300000|2021-12-27 11:25:00|9187|9184.6|9185|9182.6|9187.5|9185.3|9183.8|9181.8|214
1640604600000|2021-12-27 11:30:00|9184.7|9182.3|9183.4|9181|9185.4|9183.4|9182.6|9180.6|208
1640604900000|2021-12-27 11:35:00|9183.3|9180.9|9188.3|9185.9|9189.1|9187.1|9182.8|9180.8|289
1640605200000|2021-12-27 11:40:00|9188.4|9186|9189|9186.6|9189.1|9186.8|9187.2|9185.2|214
1640605500000|2021-12-27 11:45:00|9188.9|9186.5|9188.3|9186.8|9189.8|9188.3|9188.1|9185.7|247
1640605800000|2021-12-27 11:50:00|9188.8|9186.4|9191.3|9188.9|9192.4|9190.4|9188.2|9185.8|207
1640606100000|2021-12-27 11:55:00|9191.2|9188.8|9192.1|9189.7|9192.4|9190.4|9190.7|9188.3|271
1640606400000|2021-12-27 12:00:00|9192.2|9189.8|9197.4|9195|9197.5|9195.4|9192.1|9189.7|384
1640606700000|2021-12-27 12:05:00|9197.3|9194.9|9197.5|9195.1|9199.3|9197.3|9196.9|9194.5|357
1640607000000|2021-12-27 12:10:00|9197.4|9195|9197.5|9195.1|9198|9195.9|9196.5|9194.1|296
1640607300000|2021-12-27 12:15:00|9197.4|9195|9197.1|9194.7|9197.9|9195.5|9195.9|9193.9|305
1640607600000|2021-12-27 12:20:00|9197|9194.6|9198.8|9196.4|9200.2|9198.1|9196.3|9194|373
1640607900000|2021-12-27 12:25:00|9198.7|9196.3|9199.3|9196.9|9200|9198|9197.8|9195.7|281
1640608200000|2021-12-27 12:30:00|9199.4|9197|9195.2|9192.8|9199.5|9197.4|9194.2|9191.9|338
1640608500000|2021-12-27 12:35:00|9195.1|9192.7|9195|9192.6|9195.4|9193.4|9193.7|9191.3|292
1640608800000|2021-12-27 12:40:00|9194.9|9192.5|9194.6|9193.1|9195.5|9193.6|9193.7|9191.7|209
1640609100000|2021-12-27 12:45:00|9194.7|9193.2|9192.7|9190.3|9195.4|9193.5|9191.5|9189.1|321
1640609400000|2021-12-27 12:50:00|9192.5|9190.1|9191.2|9188.8|9193.2|9190.8|9189.9|9187.9|346
1640609700000|2021-12-27 12:55:00|9191.3|9188.9|9187.7|9185.3|9191.3|9188.9|9186.6|9184.2|518
1640610000000|2021-12-27 13:00:00|9187.8|9185.4|9191.7|9189.3|9192.1|9189.9|9187.1|9185|504
1640610300000|2021-12-27 13:05:00|9191.9|9189.5|9192.9|9190.5|9193.7|9191.3|9190.3|9187.7|326
1640610600000|2021-12-27 13:10:00|9192.8|9190.4|9192.1|9189.7|9193.1|9191.2|9190|9188.1|303
1640610900000|2021-12-27 13:15:00|9192.2|9189.8|9190.7|9188.3|9193.3|9191.2|9190.5|9188.1|313
1640611200000|2021-12-27 13:20:00|9190.6|9188.2|9190.2|9187.8|9191.2|9189.3|9187.8|9185.6|432
1640611500000|2021-12-27 13:25:00|9190.1|9187.7|9188.8|9186.4|9190.1|9187.8|9187.3|9185.3|254
1640611800000|2021-12-27 13:30:00|9188.7|9186.3|9187.7|9185.3|9189.4|9187.6|9187.2|9185.2|215
1640612100000|2021-12-27 13:35:00|9187.6|9185.2|9188.8|9186.4|9190.6|9188.7|9187.2|9185.2|285
1640612400000|2021-12-27 13:40:00|9188.1|9186.6|9189.5|9187.1|9189.9|9187.7|9187.6|9185.7|268
1640612700000|2021-12-27 13:45:00|9189.6|9187.2|9190.2|9187.8|9193.3|9191.3|9189.1|9187.1|308
1640613000000|2021-12-27 13:50:00|9190.1|9187.7|9193.1|9191.6|9193.5|9191.8|9189.4|9187.4|283
1640613300000|2021-12-27 13:55:00|9193.2|9191.7|9193.2|9190.8|9195.1|9193.1|9191.9|9189.8|335
1640613600000|2021-12-27 14:00:00|9193.1|9190.7|9194.9|9193.4|9195|9193.5|9191.2|9189.1|259
1640613900000|2021-12-27 14:05:00|9194.8|9193.3|9191.7|9190.2|9195.7|9193.9|9191.3|9189.4|312
1640614200000|2021-12-27 14:10:00|9191.5|9190|9191.5|9189.1|9192.3|9190.5|9190.2|9188.5|243
1640614500000|2021-12-27 14:15:00|9191.4|9189|9193.1|9190.7|9193.1|9191.2|9190|9187.9|238
1640614800000|2021-12-27 14:20:00|9193|9190.6|9189.6|9187.2|9193.6|9191.8|9189.1|9186.9|283
1640615100000|2021-12-27 14:25:00|9189.7|9187.3|9192.8|9190.4|9194|9192.1|9189.4|9187.3|342
1640615400000|2021-12-27 14:30:00|9192.3|9190.8|9189.4|9187.9|9193.8|9191.6|9189|9187.1|415
1640615700000|2021-12-27 14:35:00|9189.2|9187.7|9185.2|9182.8|9191.8|9189.8|9184.9|9182.5|411
1640616000000|2021-12-27 14:40:00|9185.3|9182.9|9182|9179.6|9185.3|9182.9|9180.7|9178.3|413
1640616300000|2021-12-27 14:45:00|9182.1|9179.7|9181|9178.6|9182.8|9180.8|9180.4|9178.4|333
1640616600000|2021-12-27 14:50:00|9181.1|9178.7|9180.3|9178.8|9182.7|9180.6|9180.2|9178.3|307
1640616900000|2021-12-27 14:55:00|9180.1|9178.6|9177.9|9175.5|9180.1|9178.6|9176.7|9174.8|396
1640617200000|2021-12-27 15:00:00|9177.8|9175.4|9177.6|9175.2|9179.6|9177.2|9177.5|9175.1|242
1640617500000|2021-12-27 15:05:00|9177.5|9175.1|9178.9|9177.4|9180.1|9177.7|9176|9174|381
1640617800000|2021-12-27 15:10:00|9178.8|9177.3|9176.6|9174.2|9180.7|9178.3|9175.7|9173.9|405
1640618100000|2021-12-27 15:15:00|9176.4|9174|9175.7|9174.2|9178.1|9176.1|9175.4|9173.6|316
1640618400000|2021-12-27 15:20:00|9175.6|9174.1|9173.5|9172|9176.4|9174.5|9173.3|9171.3|317
1640618700000|2021-12-27 15:25:00|9173.9|9172.4|9176.1|9173.7|9176.2|9174.4|9173.2|9171.2|288
1640619000000|2021-12-27 15:30:00|9176.2|9173.8|9176.8|9175.3|9178.6|9176.7|9175.4|9173.7|265
1640619300000|2021-12-27 15:35:00|9176.9|9175.4|9179.7|9177.3|9179.8|9177.6|9176.8|9175|239
1640619600000|2021-12-27 15:40:00|9179.6|9177.2|9178.7|9176.3|9179.7|9177.9|9176.6|9174.6|322
1640619900000|2021-12-27 15:45:00|9178.5|9176.1|9177|9174.6|9178.5|9176.2|9176.2|9174|276
1640620200000|2021-12-27 15:50:00|9176.9|9174.5|9183.9|9181.5|9184.6|9182.5|9175.6|9174|502
1640620500000|2021-12-27 15:55:00|9183.8|9181.4|9179.9|9177.5|9184.6|9182.9|9177.7|9175.8|434
1640620800000|2021-12-27 16:00:00|9179.4|9177.9|9176.2|9173.8|9180.3|9178.4|9175.5|9173.5|431
1640621100000|2021-12-27 16:05:00|9176.3|9173.9|9179.8|9178.3|9180.6|9178.5|9175.4|9173.4|346
1640621400000|2021-12-27 16:10:00|9179.9|9178.4|9179.1|9177.6|9180.4|9178.6|9178.1|9176.2|208
1640621700000|2021-12-27 16:15:00|9179|9177.5|9180|9177.6|9180.2|9178.1|9177.6|9175.6|205
1640622000000|2021-12-27 16:20:00|9179.8|9177.4|9179.3|9177.8|9181.5|9180|9179.1|9177.4|149
1640622300000|2021-12-27 16:25:00|9179.4|9177.9|9180.3|9177.9|9181.2|9179.3|9177.5|9175.5|297
1640622600000|2021-12-27 16:30:00|9180.2|9177.8|9179.1|9177.6|9181.6|9179.3|9178.8|9176.9|271
1640622900000|2021-12-27 16:35:00|9178.9|9177.4|9178.9|9177.4|9179.9|9177.7|9178.2|9176.1|191
1640623200000|2021-12-27 16:40:00|9178.8|9177.3|9177.6|9176.1|9179.5|9177.4|9177.5|9175.3|214
1640623500000|2021-12-27 16:45:00|9177.7|9176.2|9177.3|9174.9|9178.4|9176.8|9175.1|9172.8|248
1640623800000|2021-12-27 16:50:00|9177.2|9174.8|9178.2|9175.8|9178.5|9176.5|9175.5|9173.6|195
1640624100000|2021-12-27 16:55:00|9178.3|9175.9|9177.1|9174.7|9179.8|9177.8|9176.4|9174.6|181
1640624400000|2021-12-27 17:00:00|9177|9174.6|9176.6|9174.2|9177.4|9175.3|9175|9173.2|209
1640624700000|2021-12-27 17:05:00|9176.7|9174.3|9176.7|9175.2|9177.4|9175.5|9175.7|9173.6|160
1640625000000|2021-12-27 17:10:00|9176.6|9175.1|9177.3|9174.9|9178|9176.1|9176.6|9174.7|204
1640625300000|2021-12-27 17:15:00|9177.2|9174.8|9178.1|9175.7|9178.8|9176.8|9176.6|9174.8|139
1640625600000|2021-12-27 17:20:00|9178.2|9175.8|9177|9174.6|9178.3|9176.2|9176.2|9174.3|199
1640625900000|2021-12-27 17:25:00|9176.9|9174.5|9176.1|9174.6|9177.4|9175.3|9176|9174.4|182
1640626200000|2021-12-27 17:30:00|9176|9174.5|9177.9|9175.5|9178.2|9176.2|9175.4|9173.4|234
1640626500000|2021-12-27 17:35:00|9178|9175.6|9178.1|9175.7|9178.9|9176.9|9177.2|9175.4|183
1640626800000|2021-12-27 17:40:00|9177.8|9175.4|9179|9177.5|9179.5|9177.7|9177.4|9175.4|143
1640627100000|2021-12-27 17:45:00|9179.1|9177.6|9178.6|9177.1|9179.7|9177.9|9178.1|9176.2|154
1640627400000|2021-12-27 17:50:00|9178.7|9177.2|9178.4|9176.9|9179.6|9177.7|9178.1|9176.1|142
1640627700000|2021-12-27 17:55:00|9178.3|9176.8|9178.6|9177.1|9179.8|9177.7|9178.2|9175.9|214
1640628000000|2021-12-27 18:00:00|9178.8|9177.3|9180|9178.5|9181.3|9179.4|9178.8|9176.5|226
1640628300000|2021-12-27 18:05:00|9180.1|9178.6|9180.4|9178|9181.4|9179.6|9179.9|9177.8|171
1640628600000|2021-12-27 18:10:00|9180.5|9178.1|9177.9|9175.5|9180.5|9178.2|9175.8|9173.8|244
1640628900000|2021-12-27 18:15:00|9178|9175.6|9176.5|9175|9178.1|9176|9176|9173.9|176
1640629200000|2021-12-27 18:20:00|9176.6|9175.1|9175.6|9173.2|9177.3|9175.1|9174.2|9172.3|195
1640629500000|2021-12-27 18:25:00|9175.7|9173.3|9174.8|9173.3|9175.7|9173.6|9174.7|9172.7|200
1640629800000|2021-12-27 18:30:00|9174.9|9173.4|9175.8|9174.3|9176.4|9174.4|9174.8|9172.7|215
1640630100000|2021-12-27 18:35:00|9175.9|9174.4|9176.1|9173.7|9177.1|9175.1|9175.6|9173.5|102
1640630400000|2021-12-27 18:40:00|9176.2|9173.8|9176.2|9173.8|9176.3|9174.3|9175.4|9173.4|118
1640630700000|2021-12-27 18:45:00|9176.1|9173.7|9177.8|9175.4|9178|9175.6|9175.4|9173.6|199
1640631000000|2021-12-27 18:50:00|9177.9|9175.5|9179.4|9177|9179.8|9177.7|9177.4|9175.3|177
1640631300000|2021-12-27 18:55:00|9179.3|9176.9|9178.9|9176.5|9179.5|9177.5|9178.3|9176.4|163
1640631600000|2021-12-27 19:00:00|9179|9176.6|9179.2|9176.8|9179.4|9177.8|9178.2|9176.3|169
1640631900000|2021-12-27 19:05:00|9179.1|9176.7|9179.6|9177.2|9179.8|9177.9|9178.9|9176.7|114
1640632200000|2021-12-27 19:10:00|9179.7|9177.3|9179.1|9177.6|9179.7|9177.7|9178.9|9176.8|106
1640632500000|2021-12-27 19:15:00|9179|9177.5|9177.4|9175.9|9179.7|9177.7|9177.2|9175.2|105
1640632800000|2021-12-27 19:20:00|9177.3|9175.8|9178.5|9176.1|9179|9176.9|9177.2|9175.3|145
1640633100000|2021-12-27 19:25:00|9178.6|9176.2|9175.5|9173.1|9178.6|9176.4|9175|9172.7|185
1640633400000|2021-12-27 19:30:00|9175.6|9173.2|9174.1|9172.6|9175.6|9173.6|9174|9172.1|131
1640633700000|2021-12-27 19:35:00|9174.2|9172.7|9175.9|9174.4|9176.8|9174.5|9173.9|9172.1|187
1640634000000|2021-12-27 19:40:00|9176.6|9174.2|9175.2|9173.7|9176.8|9174.7|9175.1|9173.5|182
1640634300000|2021-12-27 19:45:00|9175.4|9173|9175.3|9173.8|9176.6|9174.6|9174.7|9172.9|190
1640634600000|2021-12-27 19:50:00|9175.4|9173.9|9175.1|9173.6|9176.7|9174.8|9174.5|9172.7|167
1640634900000|2021-12-27 19:55:00|9175.2|9173.7|9177.9|9175.5|9178.2|9176.2|9175|9173.1|375
1640635200000|2021-12-27 20:00:00|9178|9175.6|9178.7|9176.3|9178.8|9176.4|9175.7|9173.6|241
1640635500000|2021-12-27 20:05:00|9178.6|9176.2|9176.4|9174.9|9178.6|9176.2|9176.4|9174.4|151
1640635800000|2021-12-27 20:10:00|9176.5|9175|9174.7|9172.3|9176.9|9175.2|9174.2|9172.1|149
1640636100000|2021-12-27 20:15:00|9174.2|9172.7|9175.3|9173.8|9175.9|9174.1|9174|9172.2|140
1640636400000|2021-12-27 20:20:00|9175.4|9173.9|9175.7|9173.3|9176.3|9173.9|9175|9172.9|101
1640636700000|2021-12-27 20:25:00|9175.8|9173.4|9175.3|9172.9|9176.3|9173.9|9174.9|9172.6|121
1640637000000|2021-12-27 20:30:00|9175.2|9172.8|9175.2|9172.8|9175.5|9173.6|9174.6|9172.6|121
1640637300000|2021-12-27 20:35:00|9175.3|9172.9|9175.3|9172.9|9175.5|9173.7|9174.6|9172.7|98
1640637600000|2021-12-27 20:40:00|9175.2|9172.8|9175|9173.5|9176.8|9174.4|9174.5|9172.6|140
1640637900000|2021-12-27 20:45:00|9174.9|9173.4|9175.3|9172.9|9175.5|9173.5|9173.9|9172|132
1640638200000|2021-12-27 20:50:00|9175.4|9173|9173.5|9172|9175.5|9173.4|9173.3|9171.3|135
1640638500000|2021-12-27 20:55:00|9173.6|9172.1|9174.7|9172.3|9175.6|9173.2|9173.3|9171.8|141
1640638800000|2021-12-27 21:00:00|9174.6|9172.2|9174.7|9172.3|9174.9|9172.7|9173.7|9171.8|143
1640639100000|2021-12-27 21:05:00|9174.6|9172.2|9177.1|9174.7|9177.4|9175.4|9174.5|9172.1|124
1640639400000|2021-12-27 21:10:00|9177|9174.6|9176.2|9173.8|9177.1|9174.7|9175.4|9173.5|93
1640639700000|2021-12-27 21:15:00|9175.7|9174.2|9175.8|9174.3|9177|9175|9175.6|9173.7|95
1640640000000|2021-12-27 21:20:00|9176|9174.5|9177.1|9174.7|9177.3|9174.9|9176|9174.1|52
1640640300000|2021-12-27 21:25:00|9177.2|9174.8|9178.7|9176.3|9178.8|9176.4|9176.9|9174.5|88
1640640600000|2021-12-27 21:30:00|9178.5|9176.1|9178.6|9176.2|9179|9176.7|9177.7|9175.6|78
1640640900000|2021-12-27 21:35:00|9178.7|9176.3|9178.6|9176.2|9178.8|9176.8|9178.1|9175.9|58
1640641200000|2021-12-27 21:40:00|9178.5|9176.1|9178.3|9175.9|9178.9|9176.5|9178.1|9175.6|134
1640641500000|2021-12-27 21:45:00|9178.4|9176|9177.1|9174.7|9178.4|9176|9176.7|9174.3|125
1640641800000|2021-12-27 21:50:00|9176.8|9174.4|9177.2|9174.8|9177.6|9175|9176.5|9174.1|153
1640642100000|2021-12-27 21:55:00|9177.1|9174.6|9177.8|9173.4|9180.6|9174.9|9176.9|9172.8|238
1640642400000|2021-12-27 22:00:00|9177.9|9173.3|9177.5|9172.9|9178.4|9173.4|9177.5|9172.4|38
1640642700000|2021-12-27 22:05:00|9178|9173.9|9177.9|9173.4|9178|9174.4|9176.7|9171.8|43
1640643000000|2021-12-27 22:10:00|9178.1|9172.9|9178.1|9171.3|9179|9173.8|9176.7|9170.4|132
1640643300000|2021-12-27 22:15:00|9178.3|9171.2|9178|9173.4|9179.3|9173.4|9177.2|9169.9|98
1640643600000|2021-12-27 22:20:00|9178.2|9173.2|9178.8|9172.2|9179.2|9173.3|9177.3|9169.9|102
1640643900000|2021-12-27 22:25:00|9179.1|9171.6|9178.6|9172.2|9179.2|9173.3|9177.2|9170|117
1640644200000|2021-12-27 22:30:00|9178.2|9173.3|9190.1|9175.1|9198.4|9183.4|9178.2|9164.3|235
1640644500000|2021-12-27 22:35:00|9186|9171|9183.9|9168.9|9187.5|9172.5|9180.6|9165.6|425
1640644800000|2021-12-27 22:40:00|9184.1|9169.1|9183.2|9168.2|9187.4|9172.4|9180.5|9165.5|241
1640645100000|2021-12-27 22:45:00|9184.6|9169.6|9184|9169|9186|9171|9181.8|9166.8|184
1640645400000|2021-12-27 22:50:00|9183.7|9168.7|9183.6|9168.6|9185.7|9170.7|9181.3|9166.3|197
1640645700000|2021-12-27 22:55:00|9183.7|9168.7|9184.2|9169.2|9184.9|9169.9|9179.8|9164.8|158
1640646000000|2021-12-27 23:00:00|9184|9169|9176.7|9173.1|9184.8|9175.3|9176.4|9167.7|443
1640646300000|2021-12-27 23:05:00|9176.6|9173.2|9174|9171.5|9177.1|9174.3|9173.8|9171.1|176
1640646600000|2021-12-27 23:10:00|9173.9|9171.6|9174.2|9171.8|9175.1|9172.6|9173.8|9171.3|107
1640646900000|2021-12-27 23:15:00|9174.1|9171.7|9174.5|9172.1|9176.1|9173.6|9173|9169.3|144
1640647200000|2021-12-27 23:20:00|9174.4|9172|9172.6|9170.2|9174.5|9172.1|9172.5|9170.1|76
1640647500000|2021-12-27 23:25:00|9172.7|9170.3|9174.3|9171.9|9174.4|9172|9172.3|9169.9|101
1640647800000|2021-12-27 23:30:00|9174.6|9171.7|9174|9171.6|9174.6|9172.1|9173.6|9171.3|79
1640648100000|2021-12-27 23:35:00|9173.9|9171.5|9174.8|9172.4|9175.1|9173.1|9173.4|9171.4|74
1640648400000|2021-12-27 23:40:00|9174.9|9172.5|9174.3|9171.9|9175|9173|9173.3|9171.5|109
1640648700000|2021-12-27 23:45:00|9174.4|9172|9174.2|9171.8|9174.4|9172.3|9173.4|9171|100
1640649000000|2021-12-27 23:50:00|9174.1|9171.7|9174.5|9173|9175.2|9173.2|9173.7|9171.6|89
1640649300000|2021-12-27 23:55:00|9174.4|9172.9|9173.2|9170.8|9175.1|9173|9172.7|9170.3|116
1640649600000|2021-12-28 00:00:00|9173.3|9170.9|9174.3|9171.9|9174.5|9172.4|9172.8|9170.8|99
1640649900000|2021-12-28 00:05:00|9174.2|9171.8|9174|9171.6|9174.2|9172.1|9173.3|9171.3|88
1640650200000|2021-12-28 00:10:00|9173.8|9171.4|9173.1|9170.7|9174|9172.1|9172.7|9170.5|85
1640650500000|2021-12-28 00:15:00|9173.2|9170.8|9173.5|9172|9174.1|9172.2|9172.7|9170.6|98
1640650800000|2021-12-28 00:20:00|9173.6|9172.1|9173.3|9170.9|9174.9|9172.8|9173|9170.9|95
1640651100000|2021-12-28 00:25:00|9173.4|9171|9174.2|9171.8|9174.3|9172.3|9173.3|9170.9|85
1640651400000|2021-12-28 00:30:00|9174.3|9171.9|9174.8|9172.4|9175.1|9173|9174.1|9171.7|110
1640651700000|2021-12-28 00:35:00|9174.6|9172.2|9174.6|9173.1|9175.2|9173.2|9174.4|9172|123
1640652000000|2021-12-28 00:40:00|9174.7|9172.3|9175.6|9173.2|9176.8|9174.8|9174.5|9172.3|177
1640652300000|2021-12-28 00:45:00|9175.5|9173.1|9175.5|9173.1|9176.1|9174|9175|9173|99
1640652600000|2021-12-28 00:50:00|9175.6|9173.2|9172.4|9170|9175.6|9173.7|9172.4|9170|176
1640652900000|2021-12-28 00:55:00|9172.3|9169.6|9170.6|9168.2|9172.5|9170.1|9170.1|9168|125
1640653200000|2021-12-28 01:00:00|9170.5|9168.1|9170.8|9168.4|9170.9|9169.1|9169.2|9167.2|133
1640653500000|2021-12-28 01:05:00|9170.6|9168.2|9171.8|9169.4|9172.8|9170.9|9170|9168|155
1640653800000|2021-12-28 01:10:00|9171.9|9169.5|9173.3|9170.9|9173.6|9171.4|9171.6|9169.3|156
1640654100000|2021-12-28 01:15:00|9173.2|9170.8|9173.6|9172.1|9174.1|9172.1|9172.6|9170.6|91
1640654400000|2021-12-28 01:20:00|9174.1|9171.7|9174.8|9172.4|9175.1|9173|9173.2|9171.2|106
1640654700000|2021-12-28 01:25:00|9174.3|9172.8|9174.7|9172.3|9175.9|9173.8|9174.1|9172.1|150
1640655000000|2021-12-28 01:30:00|9174.8|9172.4|9176.1|9173.7|9176.2|9174.3|9174.2|9172.1|143
1640655300000|2021-12-28 01:35:00|9176.3|9173.9|9177.5|9175.1|9177.6|9175.6|9176.1|9173.7|173
1640655600000|2021-12-28 01:40:00|9177.4|9175|9178|9175.6|9178.5|9176.6|9176.3|9174.5|152
1640655900000|2021-12-28 01:45:00|9178.1|9175.7|9178.4|9176|9179.1|9177|9177.4|9175.5|134
1640656200000|2021-12-28 01:50:00|9178.5|9176.1|9179|9177.5|9179.4|9177.5|9177.7|9175.8|77
1640656500000|2021-12-28 01:55:00|9179.1|9177.6|9179.1|9176.7|9179.5|9177.6|9177.6|9175.6|69
1640656800000|2021-12-28 02:00:00|9179.2|9176.8|9178.7|9177.2|9179.4|9177.5|9178.5|9176.7|79
1640657100000|2021-12-28 02:05:00|9178.9|9177.4|9178.1|9175.7|9179|9177.5|9177.7|9175.7|67
1640657400000|2021-12-28 02:10:00|9178.2|9175.8|9178.1|9175.7|9178.3|9176.5|9177.5|9175.6|88
1640657700000|2021-12-28 02:15:00|9178|9175.6|9177.1|9175.6|9178.2|9176.4|9176.7|9175|76
1640658000000|2021-12-28 02:20:00|9177.4|9175.9|9178|9176.5|9178.3|9176.7|9177.4|9175.9|62
1640658300000|2021-12-28 02:25:00|9177.9|9176.4|9177.9|9176.4|9178.1|9176.6|9177.7|9176.2|78
1640658600000|2021-12-28 02:30:00|9178|9176.5|9177.1|9175.6|9178|9176.5|9176.9|9175|86
1640658900000|2021-12-28 02:35:00|9177|9175.5|9176.8|9175.3|9177.4|9175.6|9176.6|9174.8|67
1640659200000|2021-12-28 02:40:00|9176.9|9175.4|9176.2|9174.7|9177.4|9175.4|9176.1|9174.2|62
1640659500000|2021-12-28 02:45:00|9176.1|9174.6|9176.3|9174.8|9176.7|9174.9|9176.1|9174.2|59
1640659800000|2021-12-28 02:50:00|9176.2|9174.7|9175.5|9174|9176.6|9174.8|9175.4|9173.9|68
1640660100000|2021-12-28 02:55:00|9175.4|9173.9|9175.8|9173.4|9175.8|9174.1|9173.8|9171.8|208
1640660400000|2021-12-28 03:00:00|9175.9|9173.5|9175.5|9174|9176.2|9174.2|9175|9173.3|91
1640660700000|2021-12-28 03:05:00|9175.4|9173.9|9177.5|9176|9177.9|9176|9175.4|9173.6|95
1640661000000|2021-12-28 03:10:00|9177.9|9175.5|9177.6|9175.2|9178.6|9176.7|9177.1|9175.1|105
1640661300000|2021-12-28 03:15:00|9177.7|9175.3|9178.5|9176.1|9178.6|9176.7|9177.2|9175.2|93
1640661600000|2021-12-28 03:20:00|9178.4|9176|9177.9|9176.4|9178.7|9176.7|9177.8|9175.9|82
1640661900000|2021-12-28 03:25:00|9178|9176.5|9178.4|9176|9178.6|9176.5|9177.2|9175.3|106
1640662200000|2021-12-28 03:30:00|9178.3|9175.9|9177.8|9175.4|9178.6|9176.5|9177.3|9175|101
1640662500000|2021-12-28 03:35:00|9177.9|9175.5|9176.2|9174.7|9178.4|9176.4|9176.1|9174.2|111
1640662800000|2021-12-28 03:40:00|9176.3|9174.8|9176.6|9174.2|9177.1|9175.1|9175.9|9174|85
1640663100000|2021-12-28 03:45:00|9176.5|9174.1|9176.6|9174.2|9177.1|9175.1|9175.9|9174|114
1640663400000|2021-12-28 03:50:00|9176.2|9174.7|9175.4|9173.9|9176.7|9175.2|9175.2|9173.3|96
1640663700000|2021-12-28 03:55:00|9175.5|9174|9175.1|9172.7|9175.7|9174|9174.2|9172.2|120
1640664000000|2021-12-28 04:00:00|9175.2|9172.8|9175.1|9172.7|9175.2|9173.1|9174.2|9172.3|107
1640664300000|2021-12-28 04:05:00|9175.2|9172.8|9175.6|9173.2|9175.6|9173.7|9174.6|9172.6|80
1640664600000|2021-12-28 04:10:00|9175.5|9173.1|9174.7|9173.2|9175.6|9173.7|9174.6|9172.6|103
1640664900000|2021-12-28 04:15:00|9174.6|9173.1|9176.4|9174.9|9177.1|9175|9174.6|9172.6|87
1640665200000|2021-12-28 04:20:00|9176.5|9175|9175.5|9174|9176.9|9175|9175.5|9173.7|67
1640665500000|2021-12-28 04:25:00|9175.6|9174.1|9175.9|9173.5|9176.9|9174.9|9175.4|9173.5|92
1640665800000|2021-12-28 04:30:00|9176|9173.6|9176.2|9174.7|9176.8|9174.9|9175.5|9173.5|98
1640666100000|2021-12-28 04:35:00|9176.3|9174.8|9176|9174.5|9177|9175.1|9175.5|9173.8|113
1640666400000|2021-12-28 04:40:00|9176.3|9173.9|9174.8|9173.3|9176.3|9174.1|9174.7|9172.7|108
1640666700000|2021-12-28 04:45:00|9174.9|9173.4|9174.9|9172.5|9175.9|9173.9|9174.5|9172.3|101
1640667000000|2021-12-28 04:50:00|9175|9172.6|9174.7|9173.2|9175.4|9173.4|9174.5|9172.3|117
1640667300000|2021-12-28 04:55:00|9175.1|9172.7|9174.4|9172|9176.1|9174.1|9173.8|9171.8|127
1640667600000|2021-12-28 05:00:00|9174.3|9171.9|9174.3|9171.9|9174.6|9172.6|9173.6|9171.7|93
1640667900000|2021-12-28 05:05:00|9173.9|9172.4|9175.2|9172.8|9175.3|9173.1|9173.4|9171.4|101
1640668200000|2021-12-28 05:10:00|9175.1|9172.7|9174.9|9172.5|9175.3|9173.2|9174.4|9172.4|113
1640668500000|2021-12-28 05:15:00|9174.8|9172.4|9174.8|9172.4|9175.3|9173.3|9173.7|9171.7|166
1640668800000|2021-12-28 05:20:00|9174.9|9172.5|9174.4|9172.9|9175.2|9173.1|9174.2|9172.3|90
1640669100000|2021-12-28 05:25:00|9174.5|9173|9176|9173.6|9176.5|9174.3|9174.3|9172.4|126
1640669400000|2021-12-28 05:30:00|9176.1|9173.7|9176.8|9174.4|9177|9175|9175.5|9173.5|99
1640669700000|2021-12-28 05:35:00|9176.9|9174.5|9176.4|9174.9|9176.9|9175|9176|9174.2|80
1640670000000|2021-12-28 05:40:00|9176.5|9175|9176.5|9174.1|9177.1|9175|9175.9|9174|63
1640670300000|2021-12-28 05:45:00|9176.6|9174.2|9176.6|9174.2|9176.8|9174.9|9175.9|9174.1|72
1640670600000|2021-12-28 05:50:00|9176.1|9174.6|9176.6|9174.2|9176.7|9174.8|9175.3|9173.3|64
1640670900000|2021-12-28 05:55:00|9176.7|9174.3|9175.6|9173.2|9176.7|9174.6|9175|9173.1|85
1640671200000|2021-12-28 06:00:00|9175.7|9173.3|9175.9|9173.5|9176.6|9174.5|9175|9173.3|123
1640671500000|2021-12-28 06:05:00|9175.8|9173.4|9174.7|9173.2|9176.2|9174.2|9174.4|9172.4|115
1640671800000|2021-12-28 06:10:00|9175.2|9172.8|9175.5|9173.1|9176|9174.1|9174.4|9172.5|101
1640672100000|2021-12-28 06:15:00|9175.6|9173.2|9175.3|9173.8|9175.7|9173.9|9174.9|9172.9|73
1640672400000|2021-12-28 06:20:00|9175.2|9173.7|9174.7|9173.2|9175.5|9173.9|9174.3|9172.5|120
1640672700000|2021-12-28 06:25:00|9174.6|9173.1|9175.4|9173|9175.5|9173.6|9174.2|9172.4|101
1640673000000|2021-12-28 06:30:00|9175.5|9173.1|9174.1|9172.6|9175.8|9173.8|9174.1|9172.1|129
1640673300000|2021-12-28 06:35:00|9174.2|9172.7|9173.6|9172.1|9174.9|9173.1|9173.5|9171.6|96
1640673600000|2021-12-28 06:40:00|9173.7|9172.2|9174.2|9172.7|9174.9|9172.9|9173.5|9171.4|130
1640673900000|2021-12-28 06:45:00|9174.1|9172.6|9176|9174.5|9176.9|9175|9174|9172.5|110
1640674200000|2021-12-28 06:50:00|9176.2|9174.7|9176.1|9174.6|9177|9175|9175.9|9174.1|66
1640674500000|2021-12-28 06:55:00|9176.3|9174.8|9177.5|9175.1|9177.9|9176|9175.9|9174.2|208
1640674800000|2021-12-28 07:00:00|9177.4|9175|9174.5|9173|9177.5|9175.5|9173.9|9172.2|133
1640675100000|2021-12-28 07:05:00|9174.6|9173.1|9176.2|9174.7|9176.8|9174.9|9174.4|9172.7|108
1640675400000|2021-12-28 07:10:00|9176.3|9174.8|9176.1|9174.6|9176.8|9175.1|9176|9174.2|113
1640675700000|2021-12-28 07:15:00|9176.2|9174.7|9176.4|9174.9|9176.9|9174.9|9176|9174.1|98
1640676000000|2021-12-28 07:20:00|9176.5|9175|9178.2|9175.8|9179.4|9177.3|9176.4|9174.9|167
1640676300000|2021-12-28 07:25:00|9178.3|9175.9|9178.4|9176|9178.9|9176.9|9177.6|9175.6|176
1640676600000|2021-12-28 07:30:00|9178.5|9176.1|9179|9177.5|9179.8|9178.3|9176.7|9174.7|161
1640676900000|2021-12-28 07:35:00|9179.1|9177.6|9179.7|9177.3|9180|9177.8|9177.3|9175.3|233
1640677200000|2021-12-28 07:40:00|9179.8|9177.4|9179.7|9178.2|9180.9|9178.8|9178.2|9176.5|256
1640677500000|2021-12-28 07:45:00|9180.1|9177.7|9179.3|9176.9|9181.4|9179.4|9177.8|9175.8|250
1640677800000|2021-12-28 07:50:00|9179.4|9177|9180.8|9178.4|9181.2|9179.3|9178|9175.8|199
1640678100000|2021-12-28 07:55:00|9180.9|9178.5|9181.3|9179.8|9182.4|9180.6|9179.8|9177.7|288
1640678400000|2021-12-28 08:00:00|9181.2|9179.7|9182.8|9180.4|9182.9|9180.9|9180|9178.1|429
1640678700000|2021-12-28 08:05:00|9182.2|9180.7|9178.3|9175.9|9182.7|9180.7|9177|9175.1|266
1640679000000|2021-12-28 08:10:00|9177.9|9176.4|9176.5|9174.1|9179|9177.1|9176.1|9174|276
1640679300000|2021-12-28 08:15:00|9176.6|9174.2|9174.8|9173.3|9176.7|9174.8|9174.8|9172.8|282
1640679600000|2021-12-28 08:20:00|9174.9|9173.4|9172.8|9171.3|9175.8|9174|9172.6|9170.6|369
1640679900000|2021-12-28 08:25:00|9172.7|9171.2|9173.4|9171.9|9174.4|9172.6|9170.3|9168.8|336
1640680200000|2021-12-28 08:30:00|9173.3|9171.8|9177.9|9175.5|9178.9|9176.7|9172|9169.9|279
1640680500000|2021-12-28 08:35:00|9178|9175.6|9178.1|9175.7|9178.4|9176.4|9173.9|9172|332
1640680800000|2021-12-28 08:40:00|9178.2|9175.8|9177.7|9175.3|9178.3|9176.5|9174.5|9172.6|376
1640681100000|2021-12-28 08:45:00|9177.6|9175.2|9175.3|9172.9|9179.3|9177.3|9174.5|9172.1|427
1640681400000|2021-12-28 08:50:00|9175.4|9173|9174.2|9172.7|9176.3|9174.4|9173.4|9171.9|277
1640681700000|2021-12-28 08:55:00|9174.1|9172.6|9172.8|9170.4|9174.9|9172.9|9171.6|9169.8|204
1640682000000|2021-12-28 09:00:00|9173|9170.6|9174.4|9172|9175|9172.8|9172.3|9170.6|332
1640682300000|2021-12-28 09:05:00|9174.3|9171.9|9171|9169.5|9174.5|9172.5|9170.7|9169.2|222
1640682600000|2021-12-28 09:10:00|9171.3|9169.8|9172.1|9170.6|9172.9|9170.9|9169.5|9168|262
1640682900000|2021-12-28 09:15:00|9172.2|9170.7|9168.4|9166|9172.2|9170.7|9167.6|9165.7|274
1640683200000|2021-12-28 09:20:00|9168.3|9165.9|9167.5|9165.1|9168.7|9166.9|9166.8|9164.8|263
1640683500000|2021-12-28 09:25:00|9167.4|9165|9168.7|9167.2|9169.5|9167.5|9166.8|9165|242
1640683800000|2021-12-28 09:30:00|9168.8|9167.3|9168.4|9166|9169.5|9167.5|9167.5|9165.4|255
1640684100000|2021-12-28 09:35:00|9168.5|9166.1|9169.3|9166.9|9170.4|9168.4|9167.8|9165.6|300
1640684400000|2021-12-28 09:40:00|9169.1|9166.7|9168.5|9166.1|9170|9168.3|9168.1|9166.1|292
1640684700000|2021-12-28 09:45:00|9168.2|9165.8|9167.8|9165.4|9168.4|9166.2|9167|9165|180
1640685000000|2021-12-28 09:50:00|9167.2|9165.7|9166.6|9165.1|9168.3|9166.3|9166.4|9164.8|162
1640685300000|2021-12-28 09:55:00|9166.9|9165.4|9165.3|9162.9|9167.2|9165.5|9164.7|9162.7|212
1640685600000|2021-12-28 10:00:00|9164.5|9163|9163.3|9160.9|9165.2|9163.3|9161.5|9159.5|450
1640685900000|2021-12-28 10:05:00|9163.2|9160.8|9163.5|9161.1|9164.8|9162.7|9162.2|9159.9|343
1640686200000|2021-12-28 10:10:00|9163.4|9161|9163.4|9161.9|9165.6|9163.8|9162.7|9160.7|180
1640686500000|2021-12-28 10:15:00|9163.5|9162|9162.5|9160.1|9163.9|9162|9160.5|9159|234
1640686800000|2021-12-28 10:20:00|9162|9160.5|9161.7|9160.2|9163.7|9161.9|9161.5|9159.6|152
1640687100000|2021-12-28 10:25:00|9162|9159.6|9163.1|9161.6|9163.7|9161.8|9161.5|9159.5|234
1640687400000|2021-12-28 10:30:00|9163|9161.5|9163.4|9161.9|9164.6|9162.9|9163|9161|225
1640687700000|2021-12-28 10:35:00|9163.5|9162|9164.5|9162.1|9165.1|9163.3|9161.9|9159.8|191
1640688000000|2021-12-28 10:40:00|9164.4|9162|9163.9|9162.4|9164.9|9163|9163.9|9162|162
1640688300000|2021-12-28 10:45:00|9164|9162.5|9165.2|9162.8|9166.1|9164.2|9164|9162.1|204
1640688600000|2021-12-28 10:50:00|9165.3|9162.9|9164.6|9162.2|9165.6|9163.6|9164|9161.9|223
1640688900000|2021-12-28 10:55:00|9164.5|9162.1|9162.4|9160.9|9164.8|9162.9|9162.3|9160.8|169
1640689200000|2021-12-28 11:00:00|9162.3|9160.8|9165.2|9163.7|9165.2|9163.7|9161.9|9159.9|158
1640689500000|2021-12-28 11:05:00|9165.1|9163.6|9166.8|9165.3|9166.9|9165.3|9163.8|9161.7|212
1640689800000|2021-12-28 11:10:00|9166.9|9165.4|9165.1|9162.7|9167.3|9165.5|9163.6|9161.7|223
1640690100000|2021-12-28 11:15:00|9165|9162.6|9163.3|9161.8|9165.3|9163.1|9162.8|9160.9|230
1640690400000|2021-12-28 11:20:00|9163.5|9162|9167|9164.6|9167.3|9165.1|9163|9161.2|272
1640690700000|2021-12-28 11:25:00|9167.1|9164.7|9166.5|9164.1|9167.8|9165.8|9165.7|9163.9|266
1640691000000|2021-12-28 11:30:00|9165.8|9164.3|9166.7|9164.3|9167.4|9165.4|9164.6|9162.6|223
1640691300000|2021-12-28 11:35:00|9166.8|9164.4|9166.4|9164.9|9167.5|9165.5|9165.7|9163.8|228
1640691600000|2021-12-28 11:40:00|9166.6|9165.1|9165.9|9163.5|9167|9165.1|9164.9|9163|142
1640691900000|2021-12-28 11:45:00|9165.8|9163.4|9164.5|9162.1|9166|9164|9164|9162|159
1640692200000|2021-12-28 11:50:00|9164.6|9162.2|9165|9163.5|9165.4|9163.6|9162.4|9160.6|248
1640692500000|2021-12-28 11:55:00|9164.9|9163.4|9162.5|9161|9165.3|9163.5|9162.2|9160.7|186
1640692800000|2021-12-28 12:00:00|9162.4|9160.9|9165.8|9164.3|9169.3|9167.4|9162.3|9160.7|415
1640693100000|2021-12-28 12:05:00|9166.2|9163.8|9165|9163.5|9168.4|9166.3|9164.3|9162.7|268
1640693400000|2021-12-28 12:10:00|9164.9|9163.4|9164.2|9162.7|9165.4|9163.5|9163.4|9161.8|181
1640693700000|2021-12-28 12:15:00|9164.7|9162.3|9164.9|9163.4|9165.5|9163.7|9163.4|9161.6|213
1640694000000|2021-12-28 12:20:00|9164.8|9163.3|9164.4|9162.9|9165.7|9163.8|9164|9162.5|155
1640694300000|2021-12-28 12:25:00|9164.5|9163|9165.7|9163.3|9166.4|9164.7|9164.5|9162.7|186
1640694600000|2021-12-28 12:30:00|9165.4|9163|9163.3|9161.8|9165.7|9163.6|9163|9161.3|229
1640694900000|2021-12-28 12:35:00|9163.4|9161.9|9165.6|9163.2|9166.3|9163.7|9162.9|9161.1|217
1640695200000|2021-12-28 12:40:00|9166.1|9163.6|9164.4|9162.9|9166.1|9163.7|9163.4|9161.9|162
1640695500000|2021-12-28 12:45:00|9164.3|9162.8|9165.1|9163.6|9165.1|9163.6|9163.7|9162.2|103
1640695800000|2021-12-28 12:50:00|9165.7|9163.3|9163.4|9161.9|9166.4|9164.3|9162.4|9160.8|287
1640696100000|2021-12-28 12:55:00|9163.5|9162|9164.8|9162.4|9166.6|9164.2|9163.4|9161.5|431
1640696400000|2021-12-28 13:00:00|9164.7|9162.3|9169.1|9166.7|9169.3|9167.3|9164.1|9162.2|280
1640696700000|2021-12-28 13:05:00|9168.7|9167.2|9164.5|9163|9169.6|9167.8|9164.1|9162.6|337
1640697000000|2021-12-28 13:10:00|9164.8|9162.4|9163.1|9160.7|9164.9|9163.1|9161.5|9159.7|298
1640697300000|2021-12-28 13:15:00|9163|9161.6|9162.6|9161.1|9164.7|9162.8|9162.6|9160.8|293
1640697600000|2021-12-28 13:20:00|9162.4|9160.9|9161.7|9160.2|9162.9|9160.9|9161|9159.5|226
1640697900000|2021-12-28 13:25:00|9161.6|9160.1|9164|9161.6|9164.1|9162.2|9161|9159.5|362
1640698200000|2021-12-28 13:30:00|9163.6|9162.1|9161|9159.5|9163.9|9162.1|9160.4|9158.9|332
1640698500000|2021-12-28 13:35:00|9160.9|9159.4|9163|9160.6|9163.6|9161.7|9160.5|9158.8|253
1640698800000|2021-12-28 13:40:00|9162.6|9161.1|9161.1|9159.6|9162.8|9161.1|9160.8|9159|251
1640699100000|2021-12-28 13:45:00|9161|9159.5|9162.6|9161.1|9163.1|9161.5|9160.5|9159|339
1640699400000|2021-12-28 13:50:00|9163|9160.6|9162.7|9161.2|9163|9161.2|9161.3|9159.4|212
1640699700000|2021-12-28 13:55:00|9162.8|9161.3|9167.2|9164.8|9167.2|9164.8|9162.3|9160.2|318
1640700000000|2021-12-28 14:00:00|9167.1|9164.7|9167.8|9165.4|9168|9166|9164.6|9162.5|500
1640700300000|2021-12-28 14:05:00|9168.2|9165.8|9170.1|9167.7|9172.3|9170.4|9168.1|9165.7|644
1640700600000|2021-12-28 14:10:00|9170.2|9167.8|9170.1|9167.7|9171.3|9169.3|9168.9|9166.8|377
1640700900000|2021-12-28 14:15:00|9169.6|9168.1|9170.9|9169.4|9173.8|9172|9169.5|9168|490
1640701200000|2021-12-28 14:20:00|9170.7|9169.2|9174.5|9173|9176|9174.1|9170.1|9168.2|495
1640701500000|2021-12-28 14:25:00|9174.4|9172.9|9177.2|9174.8|9178.3|9176.8|9173.4|9171.4|494
1640701800000|2021-12-28 14:30:00|9177|9174.6|9176.8|9174.4|9177.2|9175.3|9174.1|9172|475
1640702100000|2021-12-28 14:35:00|9176.5|9174.1|9176.5|9174.1|9177|9175.1|9174.5|9172.5|393
1640702400000|2021-12-28 14:40:00|9176.4|9174|9181.6|9179.2|9181.6|9179.5|9175.9|9173.8|429
1640702700000|2021-12-28 14:45:00|9181.5|9179.1|9182.9|9180.5|9183.7|9182.1|9179.9|9178.1|469
1640703000000|2021-12-28 14:50:00|9183.1|9180.7|9188.9|9186.5|9189.2|9187.1|9180.8|9178.9|606
1640703300000|2021-12-28 14:55:00|9188.8|9186.4|9179.3|9176.9|9190.2|9188|9176.6|9174.2|690
1640703600000|2021-12-28 15:00:00|9179.4|9177|9181.6|9179.2|9182.3|9180.2|9176.3|9174.3|599
1640703900000|2021-12-28 15:05:00|9181.7|9179.3|9186|9183.6|9188.1|9186.1|9180.3|9178.4|643
1640704200000|2021-12-28 15:10:00|9185.8|9183.4|9186|9183.6|9187.1|9185|9183.5|9181.6|560
1640704500000|2021-12-28 15:15:00|9186.1|9183.7|9184.9|9182.5|9186.4|9184.3|9183.6|9181.2|411
1640704800000|2021-12-28 15:20:00|9185|9182.6|9183.4|9181|9185.1|9182.7|9181.5|9179.5|409
1640705100000|2021-12-28 15:25:00|9183.5|9181.1|9184.7|9182.3|9185.7|9183.7|9182.7|9180.7|367
1640705400000|2021-12-28 15:30:00|9184.6|9182.2|9186.4|9184|9186.7|9184.3|9182.5|9180.5|385
1640705700000|2021-12-28 15:35:00|9186.5|9184.1|9188.7|9186.3|9189.3|9187.3|9186|9184.1|500
1640706000000|2021-12-28 15:40:00|9188.8|9186.4|9184.4|9182|9188.8|9186.9|9183.3|9181.2|547
1640706300000|2021-12-28 15:45:00|9184.3|9181.9|9188.4|9186|9190.4|9188.2|9184.2|9181.8|544
1640706600000|2021-12-28 15:50:00|9188.5|9186.1|9186.3|9183.9|9191.8|9189.9|9186.3|9183.9|426
1640706900000|2021-12-28 15:55:00|9185.9|9183.5|9185.3|9182.9|9186.5|9184.6|9184.1|9181.9|506
1640707200000|2021-12-28 16:00:00|9184.7|9183.2|9180.8|9178.4|9186.4|9184.3|9180.3|9178|613
1640707500000|2021-12-28 16:05:00|9180.7|9178.3|9178.4|9176.9|9181.8|9180|9178.1|9176|381
1640707800000|2021-12-28 16:10:00|9178.5|9177|9174.6|9173.1|9180.2|9178.2|9174.6|9172.5|478
1640708100000|2021-12-28 16:15:00|9174.9|9172.5|9174.6|9173.1|9176.1|9174|9174.3|9172.1|238
1640708400000|2021-12-28 16:20:00|9175|9172.6|9171.2|9169.7|9175|9172.7|9170.9|9169.4|298
1640708700000|2021-12-28 16:25:00|9171.3|9169.8|9167.7|9165.3|9171.8|9170|9166.7|9164.7|347
1640709000000|2021-12-28 16:30:00|9167.6|9165.2|9168.6|9166.2|9169|9166.7|9165.3|9163.8|295
1640709300000|2021-12-28 16:35:00|9169|9166.6|9166.7|9164.3|9169|9167.1|9166|9163.9|277
1640709600000|2021-12-28 16:40:00|9166.8|9164.4|9170.1|9167.7|9170.5|9168.6|9164.6|9162.2|287
1640709900000|2021-12-28 16:45:00|9170.2|9167.8|9169.3|9167.8|9171.7|9169.6|9168.8|9166.5|304
1640710200000|2021-12-28 16:50:00|9169.2|9167.7|9166.9|9164.5|9170.5|9168.6|9165.7|9163.8|271
1640710500000|2021-12-28 16:55:00|9167|9164.6|9169.1|9166.7|9170.9|9169.1|9166.4|9164.4|264
1640710800000|2021-12-28 17:00:00|9169|9166.6|9166.9|9164.5|9169.2|9167.2|9165.9|9164.1|180
1640711100000|2021-12-28 17:05:00|9166.4|9164.9|9168.2|9165.8|9169.5|9167.1|9166.1|9164.2|235
1640711400000|2021-12-28 17:10:00|9168.1|9165.7|9167.4|9165|9168.3|9166.4|9166.7|9164.6|168
1640711700000|2021-12-28 17:15:00|9167|9165.5|9166.4|9164|9167.5|9165.6|9164.6|9162.5|259
1640712000000|2021-12-28 17:20:00|9166.3|9163.9|9166.5|9164.1|9166.9|9164.5|9164.9|9162.9|211
1640712300000|2021-12-28 17:25:00|9165.3|9163.8|9164|9162.5|9166.4|9164.2|9163.1|9160.9|311
1640712600000|2021-12-28 17:30:00|9163.9|9162.4|9165|9162.6|9166.2|9164.2|9163.8|9161.7|361
1640712900000|2021-12-28 17:35:00|9164.9|9162.5|9166.8|9165.3|9168.1|9165.9|9164.3|9162.5|256
1640713200000|2021-12-28 17:40:00|9166.9|9165.4|9170.4|9168|9170.4|9168.3|9166.6|9164.5|283
1640713500000|2021-12-28 17:45:00|9170.3|9167.9|9169.7|9168.2|9170.6|9168.2|9168.5|9166.3|195
1640713800000|2021-12-28 17:50:00|9169.8|9168.3|9170.2|9167.8|9170.5|9168.5|9168.6|9166.5|230
1640714100000|2021-12-28 17:55:00|9170.3|9167.9|9169.9|9167.5|9171.1|9169|9169.3|9166.9|262
1640714400000|2021-12-28 18:00:00|9170|9167.6|9173.4|9171|9175.2|9172.8|9169.6|9167.5|543
1640714700000|2021-12-28 18:05:00|9173.5|9171.1|9174.5|9173|9176.8|9174.4|9172.8|9170.4|272
1640715000000|2021-12-28 18:10:00|9174.9|9172.5|9173.7|9171.3|9174.9|9173.2|9172.7|9170.7|221
1640715300000|2021-12-28 18:15:00|9173.6|9171.2|9175.4|9173|9175.7|9173.7|9173.1|9171.1|173
1640715600000|2021-12-28 18:20:00|9175.5|9173.1|9176.7|9175.2|9178.2|9175.9|9175.1|9173|243
1640715900000|2021-12-28 18:25:00|9176.8|9175.3|9176.8|9174.4|9177.4|9175.4|9175.8|9173.4|264
1640716200000|2021-12-28 18:30:00|9176.6|9174.2|9176.5|9174.1|9176.7|9174.4|9173.9|9171.5|346
1640716500000|2021-12-28 18:35:00|9176.3|9173.6|9177|9174.6|9177.2|9175.2|9174.7|9172.2|360
1640716800000|2021-12-28 18:40:00|9177.2|9174.8|9177.3|9175.8|9178.1|9176.1|9176.8|9174.7|258
1640717100000|2021-12-28 18:45:00|9177.5|9176|9177.3|9174.9|9178.1|9176.2|9176.6|9174|171
1640717400000|2021-12-28 18:50:00|9177.2|9174.8|9176|9173.6|9177.7|9175.9|9175.8|9173.4|173
1640717700000|2021-12-28 18:55:00|9175.9|9173.5|9175.5|9174|9177.2|9175.2|9174.7|9173|170
1640718000000|2021-12-28 19:00:00|9175.6|9174.1|9177.6|9175.2|9177.6|9175.7|9175.2|9173.6|283
1640718300000|2021-12-28 19:05:00|9177.7|9175.3|9178.5|9176.1|9178.5|9176.5|9176.7|9174.7|194
1640718600000|2021-12-28 19:10:00|9178.4|9176|9177.2|9174.8|9178.5|9176.6|9176.2|9174.2|173
1640718900000|2021-12-28 19:15:00|9177.3|9174.9|9178.6|9176.2|9178.7|9176.7|9176.7|9174.8|177
1640719200000|2021-12-28 19:20:00|9178.5|9176.1|9177.3|9174.9|9178.6|9176.5|9176.3|9174.3|140
1640719500000|2021-12-28 19:25:00|9177.4|9175|9177.2|9175.7|9178.4|9176.3|9176.8|9174.8|175
1640719800000|2021-12-28 19:30:00|9177.3|9175.8|9178.1|9175.7|9178.7|9176.8|9177.2|9175.2|179
1640720100000|2021-12-28 19:35:00|9178|9175.6|9178|9175.6|9178.2|9176.3|9177.1|9175|195
1640720400000|2021-12-28 19:40:00|9178.1|9175.7|9177.8|9176.3|9178.6|9176.8|9177.5|9175.6|114
1640720700000|2021-12-28 19:45:00|9177.7|9176.2|9176.5|9175|9178.3|9176.4|9176.4|9174.5|153
1640721000000|2021-12-28 19:50:00|9176.9|9174.5|9177.3|9174.9|9177.4|9175.7|9176.1|9174.2|154
1640721300000|2021-12-28 19:55:00|9177.4|9175|9176.7|9175.2|9178.2|9176.4|9176.6|9174.6|189
1640721600000|2021-12-28 20:00:00|9176.8|9175.3|9177.2|9174.8|9177.7|9175.5|9176|9174.1|230
1640721900000|2021-12-28 20:05:00|9177.3|9174.9|9176.3|9174.8|9177.7|9175.7|9176.3|9174.4|173
1640722200000|2021-12-28 20:10:00|9176.4|9174.9|9177.2|9174.8|9177.3|9175.2|9176.1|9174.2|168
1640722500000|2021-12-28 20:15:00|9177.3|9174.9|9177.2|9174.8|9177.6|9175.8|9176.1|9174.1|220
1640722800000|2021-12-28 20:20:00|9177.1|9174.7|9176.6|9174.2|9177.5|9175.8|9176.5|9174.1|202
1640723100000|2021-12-28 20:25:00|9176.7|9174.3|9177.4|9175|9177.7|9175.7|9176.1|9174.1|156
1640723400000|2021-12-28 20:30:00|9177.3|9174.9|9176.7|9175.2|9177.5|9175.6|9176.6|9174.4|177
1640723700000|2021-12-28 20:35:00|9176.6|9175.1|9176.1|9174.6|9177.3|9175.4|9175.8|9174.1|117
1640724000000|2021-12-28 20:40:00|9176.2|9174.7|9174.1|9171.7|9176.8|9174.9|9173.8|9171.4|158
1640724300000|2021-12-28 20:45:00|9173.9|9171.5|9174.1|9171.7|9175|9172.8|9173.1|9170.7|237
1640724600000|2021-12-28 20:50:00|9174|9171.6|9175.1|9172.7|9175.6|9173.2|9173.5|9171.5|223
1640724900000|2021-12-28 20:55:00|9175|9172.6|9173.3|9170.9|9175.1|9173.3|9172.6|9170.2|265
1640725200000|2021-12-28 21:00:00|9173.2|9170.8|9172.7|9170.3|9173.9|9171.5|9171.9|9169.8|124
1640725500000|2021-12-28 21:05:00|9172.6|9170.2|9173.2|9171.7|9173.6|9171.7|9172.4|9170.2|107
1640725800000|2021-12-28 21:10:00|9173.4|9171.9|9174.6|9172.2|9174.6|9172.6|9173.4|9171.4|72
1640726100000|2021-12-28 21:15:00|9174.4|9172|9173.7|9172.2|9174.9|9172.8|9173.6|9171.7|100
1640726400000|2021-12-28 21:20:00|9173.8|9171.4|9172|9169.6|9173.9|9171.8|9171.9|9169.5|77
1640726700000|2021-12-28 21:25:00|9172.1|9169.7|9174.2|9171.8|9174.2|9171.8|9170.8|9168.9|132
1640727000000|2021-12-28 21:30:00|9174.3|9171.9|9174.1|9171.7|9174.5|9172.6|9173.8|9171.7|72
1640727300000|2021-12-28 21:35:00|9174.2|9171.8|9174.6|9173.1|9175.9|9173.5|9174.2|9171.8|124
1640727600000|2021-12-28 21:40:00|9174.5|9173|9174.1|9171.7|9175.1|9173.2|9173.6|9171.3|88
1640727900000|2021-12-28 21:45:00|9173.8|9171.4|9173.8|9171.4|9174.3|9171.9|9172.9|9170.5|201
1640728200000|2021-12-28 21:50:00|9173.9|9171.5|9174|9171.3|9174.9|9172.3|9173.1|9170.7|181
1640728500000|2021-12-28 21:55:00|9174.1|9171.7|9178.7|9170.6|9178.7|9172.1|9173.6|9170.4|229
1640728800000|2021-12-28 22:00:00|9177.2|9169.9|9181.8|9172.4|9181.8|9173.2|9176.8|9169.9|37
1640729100000|2021-12-28 22:05:00|9181.6|9173.1|9182|9170.8|9182.3|9173.1|9180|9169|62
1640729400000|2021-12-28 22:10:00|9180.7|9171.7|9179.9|9170.4|9181.8|9173.1|9179.6|9168.9|369
1640729700000|2021-12-28 22:15:00|9179.8|9170.7|9179.9|9170.1|9180.7|9173|9179|9169.4|488
1640730000000|2021-12-28 22:20:00|9180|9170|9178.9|9170.7|9180.7|9172.4|9177.6|9169.1|673
1640730300000|2021-12-28 22:25:00|9178.8|9170.6|9178.8|9171.1|9180|9172.2|9178.4|9169.6|599
1640730600000|2021-12-28 22:30:00|9178.4|9163.4|9179.3|9164.3|9180.1|9165.1|9176.8|9161.8|285
1640730900000|2021-12-28 22:35:00|9179.2|9164.2|9180|9165|9181.8|9166.8|9178.3|9163.3|271
1640731200000|2021-12-28 22:40:00|9180.4|9165.4|9180.3|9165.3|9182.5|9167.5|9179.1|9164.1|228
1640731500000|2021-12-28 22:45:00|9180.8|9165.8|9181.3|9166.3|9181.8|9166.8|9179.6|9164.6|192
1640731800000|2021-12-28 22:50:00|9181.6|9166.6|9180.9|9165.9|9183.7|9172.2|9179.8|9164.8|282
1640732100000|2021-12-28 22:55:00|9181|9166|9181.6|9166.6|9183.5|9172.4|9178.1|9163.4|418
1640732400000|2021-12-28 23:00:00|9180.8|9165.8|9174.5|9171.5|9182.1|9172.9|9173.6|9164|511
1640732700000|2021-12-28 23:05:00|9174.6|9171.7|9174.3|9171.9|9175.2|9172|9174.2|9170.9|126
1640733000000|2021-12-28 23:10:00|9174.2|9171.8|9174.1|9171|9175|9171.9|9173.6|9169.8|146
1640733300000|2021-12-28 23:15:00|9174.2|9170.9|9173.7|9171.3|9174.2|9171.6|9173.5|9170.6|79
1640733600000|2021-12-28 23:20:00|9173.6|9171.2|9172.5|9170.1|9173.6|9171.2|9172|9169.6|80
1640733900000|2021-12-28 23:25:00|9172.4|9170|9172.5|9170.1|9172.7|9170.3|9172.4|9170|25
1640734200000|2021-12-28 23:30:00|9172.4|9170|9172.5|9170.1|9173.4|9171|9172|9169.5|110
1640734500000|2021-12-28 23:35:00|9173|9170.6|9174.1|9171.7|9174.3|9171.9|9173|9170.6|91
1640734800000|2021-12-28 23:40:00|9174.2|9171.8|9173.1|9170.7|9174.3|9171.9|9172.8|9170.3|93
1640735100000|2021-12-28 23:45:00|9173.2|9170.8|9173.4|9171|9173.6|9171.2|9172.8|9170.4|84
1640735400000|2021-12-28 23:50:00|9173.3|9170.9|9172.6|9170.2|9173.4|9171|9172.5|9170.1|91
1640735700000|2021-12-28 23:55:00|9172.7|9170.3|9172.8|9170.4|9173.2|9170.8|9172.7|9170.3|62
1640736000000|2021-12-29 00:00:00|9172.9|9170.5|9173.6|9171.2|9174.1|9171.7|9172.6|9170.3|173
1640736300000|2021-12-29 00:05:00|9173.4|9171|9172.5|9171|9173.6|9171.4|9172|9170.3|106
1640736600000|2021-12-29 00:10:00|9172.6|9171.1|9172.8|9170.4|9173.1|9171.1|9172.3|9170.3|59
1640736900000|2021-12-29 00:15:00|9172.9|9170.5|9174.5|9172.1|9175.1|9173.2|9172.7|9170.4|99
1640737200000|2021-12-29 00:20:00|9174.7|9172.3|9172.7|9171.2|9174.7|9172.8|9172.7|9170.9|67
1640737500000|2021-12-29 00:25:00|9172.8|9171.3|9173.3|9171.8|9173.9|9171.9|9172.6|9170.8|43
1640737800000|2021-12-29 00:30:00|9173.4|9171.9|9173.3|9171.8|9173.9|9172|9173.3|9171.3|36
1640738100000|2021-12-29 00:35:00|9173.4|9171.9|9172.6|9171.1|9174|9172|9172.5|9171|64
1640738400000|2021-12-29 00:40:00|9172.5|9171|9173.9|9171.5|9174|9172.1|9172.5|9171|51
1640738700000|2021-12-29 00:45:00|9173.4|9171.9|9174.5|9172.1|9174.7|9172.8|9173.4|9171.9|62
1640739000000|2021-12-29 00:50:00|9174.6|9172.2|9175|9173.5|9176.1|9174.2|9174.5|9172.1|160
1640739300000|2021-12-29 00:55:00|9175.1|9173.6|9173.5|9172|9175.9|9174|9173.2|9171.4|142
1640739600000|2021-12-29 01:00:00|9173.4|9171.9|9172.6|9171.1|9173.8|9172|9172.4|9170.6|99
1640739900000|2021-12-29 01:05:00|9172.5|9171|9173.4|9171.9|9173.6|9171.9|9172.5|9171|79
1640740200000|2021-12-29 01:10:00|9173.3|9171.8|9174.2|9172.7|9174.7|9172.8|9173.1|9171.2|78
1640740500000|2021-12-29 01:15:00|9174.1|9172.6|9175.8|9173.4|9176.1|9174|9174.1|9172.6|96
1640740800000|2021-12-29 01:20:00|9175.7|9173.3|9175.8|9174.3|9176.4|9174.7|9175.4|9173.3|94
1640741100000|2021-12-29 01:25:00|9175.7|9174.2|9174|9172.5|9176.3|9174.5|9173.9|9172|143
1640741400000|2021-12-29 01:30:00|9173.9|9172.4|9175|9173.5|9175.4|9173.7|9172.4|9170.8|207
1640741700000|2021-12-29 01:35:00|9174.9|9173.4|9177.4|9175.9|9178|9176.2|9174.8|9173.3|196
1640742000000|2021-12-29 01:40:00|9177.3|9175.8|9177.3|9175.8|9177.9|9176.1|9176.5|9174.8|158
1640742300000|2021-12-29 01:45:00|9177.5|9176|9176.6|9175.1|9177.8|9176|9176.5|9174.4|148
1640742600000|2021-12-29 01:50:00|9176.7|9175.2|9176.5|9175|9177.2|9175.3|9175.8|9174.3|105
1640742900000|2021-12-29 01:55:00|9176.6|9175.1|9176.6|9175.1|9176.7|9175.2|9175.4|9173.3|109
1640743200000|2021-12-29 02:00:00|9176.8|9175.3|9176.5|9175|9177.3|9175.7|9175.7|9173.8|96
1640743500000|2021-12-29 02:05:00|9176.6|9175.1|9176.8|9174.4|9177|9175.1|9173.6|9171.6|201
1640743800000|2021-12-29 02:10:00|9176.7|9174.3|9176|9173.6|9176.9|9174.8|9175.3|9173.4|144
1640744100000|2021-12-29 02:15:00|9175.9|9173.5|9173.6|9172.1|9176|9174|9173|9171.2|161
1640744400000|2021-12-29 02:20:00|9174.1|9171.7|9173.6|9171.2|9174.3|9172.4|9173.1|9170.7|119
1640744700000|2021-12-29 02:25:00|9173.5|9171.1|9173.8|9171.4|9173.8|9171.9|9172.9|9170.9|104
1640745000000|2021-12-29 02:30:00|9173.4|9171|9172.7|9170.3|9173.4|9171.1|9172|9170|102
1640745300000|2021-12-29 02:35:00|9172.6|9170.2|9170.8|9169.3|9172.8|9170.9|9170.7|9168.7|111
1640745600000|2021-12-29 02:40:00|9171.1|9168.7|9172.5|9170.1|9172.7|9170.7|9170.8|9168.7|138
1640745900000|2021-12-29 02:45:00|9172.6|9170.2|9172.6|9170.2|9174.2|9172.2|9171.9|9169.5|177
1640746200000|2021-12-29 02:50:00|9172.5|9170.1|9172|9169.6|9172.9|9170.5|9170.9|9168.8|184
1640746500000|2021-12-29 02:55:00|9171.5|9170|9171.7|9169.3|9172.9|9170.5|9171|9169.1|126
1640746800000|2021-12-29 03:00:00|9171.8|9169.4|9170.9|9169.4|9171.9|9169.6|9170.5|9168.1|145
1640747100000|2021-12-29 03:05:00|9171.1|9169.6|9173.7|9171.3|9173.8|9171.8|9171|9168.7|140
1640747400000|2021-12-29 03:10:00|9174|9171.6|9171.5|9170|9174.4|9172.2|9171|9169.3|147
1640747700000|2021-12-29 03:15:00|9171.4|9169.9|9172.6|9170.2|9173|9171.1|9171.2|9169.6|126
1640748000000|2021-12-29 03:20:00|9172.7|9170.3|9171.5|9170|9172.9|9170.7|9171.3|9169.4|101
1640748300000|2021-12-29 03:25:00|9171.6|9170.1|9170.7|9169.2|9172.3|9170.3|9170.5|9168.4|130
1640748600000|2021-12-29 03:30:00|9170.8|9169.3|9171.7|9169.3|9171.9|9169.6|9170.7|9168.6|145
1640748900000|2021-12-29 03:35:00|9171.8|9169.4|9171.5|9169.1|9171.8|9169.8|9170.7|9168.4|110
1640749200000|2021-12-29 03:40:00|9171.6|9169.2|9173.1|9170.7|9173.2|9171.2|9170.7|9168.8|113
1640749500000|2021-12-29 03:45:00|9173|9170.6|9172.5|9171|9173.3|9171.2|9172.2|9170.4|75
1640749800000|2021-12-29 03:50:00|9172.4|9170.9|9173.2|9171.7|9174|9171.9|9172.4|9170.5|107
1640750100000|2021-12-29 03:55:00|9173.3|9171.8|9173.3|9170.9|9174|9172|9172.7|9170.6|142
1640750400000|2021-12-29 04:00:00|9173|9170.6|9173.1|9171.6|9173.8|9171.9|9172.7|9170.6|102
1640750700000|2021-12-29 04:05:00|9173.7|9171.3|9174.6|9172.2|9174.6|9172.8|9173.3|9171.2|92
1640751000000|2021-12-29 04:10:00|9174.5|9172.1|9173.8|9171.4|9174.7|9172.5|9173.1|9171.1|103
1640751300000|2021-12-29 04:15:00|9173.7|9171.3|9174.6|9172.2|9174.7|9172.8|9173.2|9171.2|121
1640751600000|2021-12-29 04:20:00|9174.5|9172.1|9174.2|9172.7|9174.8|9172.9|9174|9172.1|67
1640751900000|2021-12-29 04:25:00|9174|9172.5|9174.5|9173|9175.6|9173.6|9174|9172.4|104
1640752200000|2021-12-29 04:30:00|9174.6|9173.1|9175.3|9172.9|9175.5|9173.5|9174.6|9172.6|96
1640752500000|2021-12-29 04:35:00|9175.4|9173|9175.8|9173.4|9176.1|9174.4|9175|9172.7|106
1640752800000|2021-12-29 04:40:00|9175.7|9173.3|9175.1|9173.6|9176.6|9174.7|9175|9173.1|119
1640753100000|2021-12-29 04:45:00|9175.2|9173.7|9176.3|9173.9|9176.3|9174.3|9175.1|9173.1|96
1640753400000|2021-12-29 04:50:00|9176.2|9173.8|9175.1|9173.6|9176.4|9174.5|9175|9173.1|83
1640753700000|2021-12-29 04:55:00|9175|9173.5|9175.1|9173.6|9176|9173.9|9175|9173.1|72
1640754000000|2021-12-29 05:00:00|9175.3|9173.8|9176.5|9174.1|9176.6|9174.5|9175|9173|92
1640754300000|2021-12-29 05:05:00|9176.4|9174|9176.4|9174|9176.7|9174.7|9175.7|9173.8|105
1640754600000|2021-12-29 05:10:00|9176.5|9174.1|9175.8|9174.3|9176.6|9174.5|9175.7|9173.7|80
1640754900000|2021-12-29 05:15:00|9175.7|9174.2|9176.4|9174|9176.6|9174.6|9175.5|9173.5|129
1640755200000|2021-12-29 05:20:00|9175.8|9174.3|9175.9|9174.4|9176.6|9174.5|9175.2|9173.3|137
1640755500000|2021-12-29 05:25:00|9175.8|9174.3|9176.4|9174|9176.6|9174.5|9175.4|9173.4|106
1640755800000|2021-12-29 05:30:00|9176.3|9173.9|9175.8|9174.3|9176.5|9174.5|9174.9|9173|123
1640756100000|2021-12-29 05:35:00|9175.9|9174.4|9175|9173.5|9176.1|9174.5|9174.7|9172.8|79
1640756400000|2021-12-29 05:40:00|9174.9|9173.4|9175.4|9173|9175.8|9173.6|9174.8|9172.9|58
1640756700000|2021-12-29 05:45:00|9175.3|9172.9|9176.5|9175|9176.6|9175.1|9174.9|9172.9|102
1640757000000|2021-12-29 05:50:00|9176.4|9174.9|9174.9|9173.4|9176.9|9175|9174.8|9172.9|98
1640757300000|2021-12-29 05:55:00|9175|9173.5|9176.3|9173.9|9176.4|9174.4|9174.8|9172.9|71
1640757600000|2021-12-29 06:00:00|9176.4|9174|9176|9174.5|9176.9|9174.9|9175.8|9173.7|82
1640757900000|2021-12-29 06:05:00|9176.5|9174.1|9175.3|9172.9|9176.6|9174.7|9174.7|9172.5|111
1640758200000|2021-12-29 06:10:00|9175.2|9172.8|9175.3|9172.9|9175.4|9173.4|9173.8|9171.9|142
1640758500000|2021-12-29 06:15:00|9175.4|9173|9175.9|9174.4|9176.5|9174.6|9175|9173|94
1640758800000|2021-12-29 06:20:00|9176|9174.5|9175|9173.5|9176.4|9174.6|9174.8|9173|81
1640759100000|2021-12-29 06:25:00|9175.2|9173.7|9175|9173.5|9175.5|9173.7|9174.8|9172.9|98
1640759400000|2021-12-29 06:30:00|9175.1|9173.6|9176|9174.5|9176.3|9174.7|9174.8|9173.3|114
1640759700000|2021-12-29 06:35:00|9175.9|9174.4|9175.9|9174.4|9176.4|9174.7|9175.3|9173.8|99
1640760000000|2021-12-29 06:40:00|9175.8|9174.3|9177.1|9175.6|9177.2|9175.7|9175.6|9174.1|100
1640760300000|2021-12-29 06:45:00|9177.2|9175.7|9178.3|9176.8|9178.7|9176.9|9177|9175.4|86
1640760600000|2021-12-29 06:50:00|9178.4|9176.9|9178.8|9177.3|9179.3|9177.5|9178|9176.3|109
1640760900000|2021-12-29 06:55:00|9178.7|9177.2|9180|9177.6|9180|9178.5|9178.5|9176.8|76
1640761200000|2021-12-29 07:00:00|9180.2|9177.8|9177.9|9176.4|9180.5|9178.4|9176.6|9174.5|192
1640761500000|2021-12-29 07:05:00|9177.8|9176.3|9177|9174.6|9178.8|9176.7|9176.5|9174.5|180
1640761800000|2021-12-29 07:10:00|9177.1|9174.7|9176.6|9175.1|9177.5|9175.7|9176.2|9174.4|155
1640762100000|2021-12-29 07:15:00|9176.5|9175|9178.5|9176.1|9178.7|9176.6|9176.5|9174.6|188
1640762400000|2021-12-29 07:20:00|9178.6|9176.2|9176.6|9175.1|9179|9177.1|9176.4|9174.4|269
1640762700000|2021-12-29 07:25:00|9176.5|9175|9176.9|9174.5|9177.8|9176|9176.3|9174.3|153
1640763000000|2021-12-29 07:30:00|9177|9174.6|9176.9|9174.5|9177.2|9175.3|9175.6|9174.1|167
1640763300000|2021-12-29 07:35:00|9177|9174.6|9175.9|9174.4|9177|9175.1|9175.7|9174|163
1640763600000|2021-12-29 07:40:00|9175.8|9174.3|9174.2|9171.8|9176.2|9174.5|9173.8|9171.8|203
1640763900000|2021-12-29 07:45:00|9174.1|9171.7|9174.5|9173|9175.2|9173.3|9173.1|9171.1|238
1640764200000|2021-12-29 07:50:00|9174.6|9173.1|9173.6|9171.2|9175.7|9173.9|9172.4|9170.5|287
1640764500000|2021-12-29 07:55:00|9173.2|9171.7|9174.1|9172.6|9175.1|9173|9173.2|9171.1|208
1640764800000|2021-12-29 08:00:00|9174|9172.5|9174.6|9173.1|9177.8|9175.8|9173.2|9170.9|421
1640765100000|2021-12-29 08:05:00|9174.7|9173.2|9175.7|9173.3|9176.1|9174.3|9173.4|9171.5|301
1640765400000|2021-12-29 08:10:00|9175.8|9173.4|9181.4|9179|9182.4|9180.3|9175.7|9173.3|301
1640765700000|2021-12-29 08:15:00|9181.5|9179.1|9186.9|9184.5|9187.2|9185.2|9180.6|9178.5|404
1640766000000|2021-12-29 08:20:00|9187|9184.6|9187.3|9184.9|9188|9186|9185.7|9183.7|439
1640766300000|2021-12-29 08:25:00|9187.2|9184.8|9185.8|9184.3|9189.2|9187.3|9185.6|9183.7|458
1640766600000|2021-12-29 08:30:00|9185.7|9184.2|9186.5|9184.1|9186.7|9184.9|9184.5|9182.8|270
1640766900000|2021-12-29 08:35:00|9186.3|9184.8|9185.4|9183|9187|9185.2|9184.5|9182.8|208
1640767200000|2021-12-29 08:40:00|9185.3|9182.9|9184.7|9182.3|9187.1|9185|9183.9|9182.1|222
1640767500000|2021-12-29 08:45:00|9184.2|9182.7|9188.7|9186.3|9191.3|9189.2|9184.1|9182.2|352
1640767800000|2021-12-29 08:50:00|9188.8|9186.4|9188.3|9185.9|9190|9188.1|9187.3|9185.4|329
1640768100000|2021-12-29 08:55:00|9187.9|9186.4|9190.1|9187.7|9191.3|9189.3|9187.3|9185.5|250
1640768400000|2021-12-29 09:00:00|9189.4|9187.9|9194.1|9192.6|9194.2|9192.7|9189|9187.1|241
1640768700000|2021-12-29 09:05:00|9193.9|9192.4|9195.4|9193.9|9197.4|9195.4|9193.2|9191.2|415
1640769000000|2021-12-29 09:10:00|9195.3|9193.8|9196.1|9193.7|9197|9195.2|9194.9|9193|296
1640769300000|2021-12-29 09:15:00|9196|9193.6|9195.3|9193.8|9197|9195|9194.9|9193|213
1640769600000|2021-12-29 09:20:00|9195.2|9193.7|9194|9192.5|9195.7|9193.9|9192.4|9190.9|411
1640769900000|2021-12-29 09:25:00|9194.6|9192.2|9193.1|9191.6|9196.6|9194.6|9193|9191.3|283
1640770200000|2021-12-29 09:30:00|9193.6|9191.2|9191.4|9189.9|9193.9|9191.8|9191.3|9189.8|195
1640770500000|2021-12-29 09:35:00|9191.6|9190.1|9193.7|9192.2|9194.3|9192.6|9191.5|9189.5|254
1640770800000|2021-12-29 09:40:00|9193.6|9192.1|9192.8|9191.3|9194.4|9192.8|9192.7|9190.9|291
1640771100000|2021-12-29 09:45:00|9191.9|9190.4|9193.7|9192.2|9195.2|9193.2|9188.7|9186.5|337
1640771400000|2021-12-29 09:50:00|9193.6|9192.1|9192.2|9190.7|9194.8|9192.9|9189.8|9188|287
1640771700000|2021-12-29 09:55:00|9192.5|9191|9193.1|9191.6|9193.7|9191.9|9192|9190.1|319
1640772000000|2021-12-29 10:00:00|9193.3|9191.8|9195.1|9193.6|9196.1|9194.2|9193|9191|323
1640772300000|2021-12-29 10:05:00|9195.2|9193.7|9196.5|9195|9196.9|9195|9193|9191|400
1640772600000|2021-12-29 10:10:00|9196.9|9194.5|9197.8|9196.3|9198.9|9196.9|9195.7|9193.8|343
1640772900000|2021-12-29 10:15:00|9197.9|9196.4|9200.4|9198.9|9201.1|9199.3|9197.5|9195.4|300
1640773200000|2021-12-29 10:20:00|9200.8|9198.4|9200.1|9198.6|9202.9|9201|9199.6|9198|272
1640773500000|2021-12-29 10:25:00|9200|9198.5|9195.6|9194.1|9200.7|9198.8|9195|9193.4|347
1640773800000|2021-12-29 10:30:00|9195.5|9194|9198.1|9196.6|9198.1|9196.6|9195.4|9193.7|401
1640774100000|2021-12-29 10:35:00|9198.2|9196.7|9195.8|9193.4|9198.2|9196.7|9195.2|9193.3|268
1640774400000|2021-12-29 10:40:00|9195.9|9193.5|9193.3|9191.8|9195.9|9194|9193|9191.2|238
1640774700000|2021-12-29 10:45:00|9193.2|9191.7|9188.8|9186.4|9193.5|9191.8|9188.3|9186.2|306
1640775000000|2021-12-29 10:50:00|9188.6|9186.2|9190|9188.5|9191.1|9189.1|9188.3|9186.1|288
1640775300000|2021-12-29 10:55:00|9190.3|9187.9|9192|9189.6|9192.5|9190.3|9189.7|9187.6|300
1640775600000|2021-12-29 11:00:00|9191.7|9189.3|9197.1|9195.6|9197.7|9195.8|9191.4|9189.2|305
1640775900000|2021-12-29 11:05:00|9197|9195.5|9189.6|9188.1|9197.2|9195.7|9189.6|9187.8|292
1640776200000|2021-12-29 11:10:00|9189.5|9188|9189.6|9188.1|9190.9|9189|9189.4|9187.5|149
1640776500000|2021-12-29 11:15:00|9189.8|9188.3|9188.4|9186.9|9190.7|9188.8|9188.3|9186.5|222
1640776800000|2021-12-29 11:20:00|9188.6|9187.1|9184.2|9181.8|9189.1|9187.2|9182.9|9180.9|385
1640777100000|2021-12-29 11:25:00|9184.1|9181.7|9185.2|9182.8|9185.3|9183.5|9182.2|9180.2|402
1640777400000|2021-12-29 11:30:00|9185.3|9182.9|9182.3|9180.8|9185.7|9184|9181.4|9179.6|486
1640777700000|2021-12-29 11:35:00|9182.6|9180.2|9182.3|9180.8|9185.1|9183|9181.6|9179.6|475
1640778000000|2021-12-29 11:40:00|9182.2|9180.7|9180|9178.5|9182.7|9180.9|9179.8|9178|390
1640778300000|2021-12-29 11:45:00|9179.9|9178.4|9181.1|9178.7|9182|9180.1|9179.8|9178.1|331
1640778600000|2021-12-29 11:50:00|9181|9178.6|9180.9|9178.5|9182.3|9180.3|9177.6|9175.8|300
1640778900000|2021-12-29 11:55:00|9180.1|9178.6|9181.9|9180.4|9183.3|9181.3|9179.9|9177.9|319
1640779200000|2021-12-29 12:00:00|9181.8|9180.3|9184.7|9183.2|9185.9|9183.8|9181.8|9180.3|390
1640779500000|2021-12-29 12:05:00|9184.8|9183.3|9188.2|9186.7|9189.3|9187.3|9184.6|9183.1|544
1640779800000|2021-12-29 12:10:00|9188.1|9186.6|9186.5|9184.1|9189.9|9188.2|9184.9|9183.1|440
1640780100000|2021-12-29 12:15:00|9186.2|9184.7|9191.2|9188.8|9191.4|9189.4|9186.1|9184.3|346
1640780400000|2021-12-29 12:20:00|9191.3|9188.9|9188|9185.6|9191.6|9189.6|9187.5|9185.4|376
1640780700000|2021-12-29 12:25:00|9188.1|9185.7|9187.1|9184.7|9188.3|9186.3|9184.9|9182.9|365
1640781000000|2021-12-29 12:30:00|9186.6|9185.1|9185.9|9184.4|9187.3|9185.2|9184.5|9182.7|345
1640781300000|2021-12-29 12:35:00|9186.1|9184.6|9187.2|9185.7|9188|9186|9185.5|9184|342
1640781600000|2021-12-29 12:40:00|9187.1|9185.6|9190.2|9188.7|9192.1|9190.4|9187.1|9185.6|421
1640781900000|2021-12-29 12:45:00|9190.6|9188.2|9186.6|9185.1|9191.4|9189.6|9186.1|9184.5|368
1640782200000|2021-12-29 12:50:00|9186.7|9185.2|9185.6|9184.1|9186.7|9185.2|9183.4|9181.7|397
1640782500000|2021-12-29 12:55:00|9185.7|9184.2|9188.6|9186.2|9188.7|9186.7|9182.5|9181|475
1640782800000|2021-12-29 13:00:00|9188.7|9186.3|9184.5|9183|9188.8|9186.8|9183.5|9181.5|679
1640783100000|2021-12-29 13:05:00|9184.4|9182.9|9182.7|9181.2|9185.7|9183.3|9182.4|9180.9|364
1640783400000|2021-12-29 13:10:00|9182.6|9181.1|9183.9|9181.5|9185.7|9184.2|9182.6|9181.1|323
1640783700000|2021-12-29 13:15:00|9183.5|9182|9178.5|9177|9184.7|9182.6|9178.2|9176.3|507
1640784000000|2021-12-29 13:20:00|9178.3|9176.8|9177.7|9176.2|9181.7|9180.2|9177.6|9176.1|550
1640784300000|2021-12-29 13:25:00|9177.8|9176.3|9177.9|9176.4|9180.1|9178.3|9175.2|9173.4|664
1640784600000|2021-12-29 13:30:00|9178.1|9175.7|9177.9|9175.5|9181.4|9179.4|9177.2|9175.3|569
1640784900000|2021-12-29 13:35:00|9177.8|9175.4|9171.8|9170.3|9177.8|9175.8|9170.7|9169|461
1640785200000|2021-12-29 13:40:00|9171.7|9170.2|9173.2|9171.7|9174.6|9172.6|9171|9168.9|564
1640785500000|2021-12-29 13:45:00|9173.4|9171.9|9172|9170.5|9174.1|9172|9170.7|9169|497
1640785800000|2021-12-29 13:50:00|9172.1|9170.6|9171.6|9170.1|9173.3|9171.5|9170.7|9169.1|406
1640786100000|2021-12-29 13:55:00|9171.5|9170|9171.2|9168.8|9171.7|9170.2|9167.6|9165.7|348
1640786400000|2021-12-29 14:00:00|9171|9168.6|9173.7|9172.2|9174.9|9173|9168.8|9167.3|556
1640786700000|2021-12-29 14:05:00|9173.6|9172.1|9172.1|9170.6|9174|9172.1|9170.3|9168.4|322
1640787000000|2021-12-29 14:10:00|9172.6|9170.2|9165.4|9163.9|9174.3|9172.1|9165|9163.2|465
1640787300000|2021-12-29 14:15:00|9165.5|9164|9162.8|9161.3|9165.8|9164.2|9162.5|9160.7|323
1640787600000|2021-12-29 14:20:00|9162.9|9161.4|9157.8|9156.3|9163.4|9161.9|9157.3|9155.8|393
1640787900000|2021-12-29 14:25:00|9157.7|9156.2|9159.5|9157.1|9159.7|9157.7|9155.9|9154.4|465
1640788200000|2021-12-29 14:30:00|9159.4|9157|9155.3|9152.9|9159.8|9157.8|9153.3|9151.2|630
1640788500000|2021-12-29 14:35:00|9155.2|9153.7|9157.3|9155.8|9159.2|9157.2|9152|9150.1|647
1640788800000|2021-12-29 14:40:00|9157.4|9155.9|9153.6|9151.2|9158.6|9156.5|9152.9|9151|521
1640789100000|2021-12-29 14:45:00|9153.5|9151.1|9148.9|9147.4|9153.6|9151.6|9146.4|9144.5|809
1640789400000|2021-12-29 14:50:00|9148.8|9147.3|9147.2|9145.7|9149.5|9147.7|9146.2|9144.5|538
1640789700000|2021-12-29 14:55:00|9147.3|9145.8|9149.9|9147.5|9150.3|9147.9|9146.4|9144.5|646
1640790000000|2021-12-29 15:00:00|9148.9|9147.4|9147.8|9145.4|9153|9150.6|9147.1|9145.3|716
1640790300000|2021-12-29 15:05:00|9147.9|9145.5|9141|9138.6|9148.2|9146.1|9139.7|9137.8|666
1640790600000|2021-12-29 15:10:00|9140.1|9138.5|9141.4|9139|9143.3|9140.9|9138.3|9136.4|524
1640790900000|2021-12-29 15:15:00|9141.2|9138.8|9138.5|9137|9141.5|9139.7|9135.7|9133.7|557
1640791200000|2021-12-29 15:20:00|9138.4|9136.9|9138.8|9137.3|9140|9138|9136.5|9134.5|528
1640791500000|2021-12-29 15:25:00|9138.9|9137.4|9139.7|9137.3|9140.9|9138.9|9136.8|9134.8|625
1640791800000|2021-12-29 15:30:00|9139.6|9137.2|9140.2|9137.8|9140.9|9138.9|9138.5|9136.5|572
1640792100000|2021-12-29 15:35:00|9140.3|9137.9|9138.4|9136.9|9140.5|9138.2|9136|9134.4|580
1640792400000|2021-12-29 15:40:00|9138.3|9136.8|9128.1|9126.6|9139.2|9137.4|9128|9126.4|597
1640792700000|2021-12-29 15:45:00|9128|9126.5|9131.4|9129|9132.5|9130.6|9127.6|9125.9|507
1640793000000|2021-12-29 15:50:00|9130.9|9129.4|9129.7|9128.2|9135.4|9133.3|9129.7|9128.2|712
1640793300000|2021-12-29 15:55:00|9129.8|9128.3|9135.6|9134.1|9139.2|9136.8|9128|9126.5|1080
1640793600000|2021-12-29 16:00:00|9135.5|9134|9137.2|9134.8|9138.8|9136.8|9131.7|9129.8|899
1640793900000|2021-12-29 16:05:00|9137.1|9134.7|9137.7|9135.3|9140.4|9138|9134.9|9132.9|520
1640794200000|2021-12-29 16:10:00|9137.8|9135.4|9138.4|9136.9|9138.8|9136.9|9134|9132.1|410
1640794500000|2021-12-29 16:15:00|9138.2|9136.7|9137.5|9136|9138.6|9137.1|9134.8|9133|325
1640794800000|2021-12-29 16:20:00|9137.4|9135.9|9139|9136.6|9139.1|9137.1|9134.2|9132.3|301
1640795100000|2021-12-29 16:25:00|9139.1|9136.7|9139.9|9137.5|9142.4|9140.3|9138.1|9136.3|355
1640795400000|2021-12-29 16:30:00|9139.8|9137.4|9144|9142.5|9144.6|9142.6|9138.2|9136.4|425
1640795700000|2021-12-29 16:35:00|9144.1|9142.6|9146|9144.5|9146.5|9144.5|9143.3|9141.4|234
1640796000000|2021-12-29 16:40:00|9146.5|9144.1|9147.4|9145|9147.5|9145.5|9144.3|9142.6|260
1640796300000|2021-12-29 16:45:00|9147.3|9144.9|9148.2|9146.7|9151.1|9148.8|9146.3|9144.6|349
1640796600000|2021-12-29 16:50:00|9148.1|9146.6|9149.1|9147.6|9149.9|9148.1|9147.1|9145.2|314
1640796900000|2021-12-29 16:55:00|9149.2|9147.7|9150.4|9148.9|9151.9|9150.2|9149.1|9147.1|301
1640797200000|2021-12-29 17:00:00|9150.3|9148.8|9146.9|9145.4|9151|9149|9146.4|9144.9|306
1640797500000|2021-12-29 17:05:00|9147|9145.5|9146.5|9145|9148.7|9147|9146.4|9144.6|197
1640797800000|2021-12-29 17:10:00|9146.6|9145.1|9148.9|9147.4|9149.4|9147.6|9145.2|9143.5|268
1640798100000|2021-12-29 17:15:00|9149.1|9147.6|9145.1|9143.6|9150.1|9148.6|9144.2|9142.7|284
1640798400000|2021-12-29 17:20:00|9145|9143.5|9144.9|9143.4|9145.6|9143.8|9143.9|9142.4|198
1640798700000|2021-12-29 17:25:00|9144.8|9143.3|9145.7|9144.2|9146.4|9144.6|9144.4|9142.8|178
1640799000000|2021-12-29 17:30:00|9145.6|9144.1|9145.8|9143.4|9146|9144.4|9144.5|9142.7|198
1640799300000|2021-12-29 17:35:00|9145.4|9143.9|9148.1|9146.6|9148.1|9146.6|9145.2|9143.5|187
1640799600000|2021-12-29 17:40:00|9148|9146.5|9150.8|9149.3|9151.3|9149.7|9148|9146.5|222
1640799900000|2021-12-29 17:45:00|9150.7|9149.2|9151.7|9150.2|9152.8|9150.9|9150.7|9149.2|187
1640800200000|2021-12-29 17:50:00|9151.5|9150|9151.8|9149.4|9152.6|9150.3|9150.8|9148.8|149
1640800500000|2021-12-29 17:55:00|9151.7|9149.3|9152|9149.6|9152.4|9150.3|9150.7|9148.7|270
1640800800000|2021-12-29 18:00:00|9151.7|9150.2|9154.1|9151.7|9154.7|9152.5|9148.2|9146.2|663
1640801100000|2021-12-29 18:05:00|9153.4|9151.9|9154|9152.5|9155.4|9153.7|9152.2|9150.7|302
1640801400000|2021-12-29 18:10:00|9153.9|9152.4|9153.9|9152.4|9155.4|9153.9|9153|9151.1|218
1640801700000|2021-12-29 18:15:00|9154|9152.5|9154|9152.5|9154.7|9153.1|9153|9151.5|198
1640802000000|2021-12-29 18:20:00|9154.1|9152.6|9155|9153.5|9155.4|9153.8|9154|9152|134
1640802300000|2021-12-29 18:25:00|9154.8|9153.3|9155.4|9153|9156.2|9154.2|9154.4|9152.6|214
1640802600000|2021-12-29 18:30:00|9154.9|9153.4|9157.7|9156.2|9158.4|9156.5|9154.5|9153|205
1640802900000|2021-12-29 18:35:00|9157.4|9155.9|9156.3|9154.8|9157.4|9155.9|9156.2|9154.3|155
1640803200000|2021-12-29 18:40:00|9156.4|9154.9|9155.4|9153.9|9156.9|9154.9|9155.1|9153.3|161
1640803500000|2021-12-29 18:45:00|9155.3|9153.8|9155|9152.6|9156.2|9154.2|9153.9|9152.4|202
1640803800000|2021-12-29 18:50:00|9154.9|9152.5|9154.5|9153|9155|9153.1|9153.6|9151.9|137
1640804100000|2021-12-29 18:55:00|9154.6|9153.1|9151.8|9149.4|9155.4|9153.9|9151.4|9149.3|166
1640804400000|2021-12-29 19:00:00|9151.7|9149.3|9151.1|9149.6|9151.8|9150.3|9149.7|9148|241
1640804700000|2021-12-29 19:05:00|9151|9149.5|9150.8|9149.3|9151.2|9149.7|9149.6|9148|170
1640805000000|2021-12-29 19:10:00|9150.6|9149.1|9151.1|9149.6|9151.6|9149.9|9150|9148.5|146
1640805300000|2021-12-29 19:15:00|9151|9149.5|9151.2|9149.7|9151.6|9149.8|9150.4|9148.6|119
1640805600000|2021-12-29 19:20:00|9151.1|9149.6|9151.4|9149.9|9151.5|9150|9150.4|9148.6|120
1640805900000|2021-12-29 19:25:00|9151.5|9150|9150.4|9148.9|9152.1|9150.6|9150.3|9148.3|116
1640806200000|2021-12-29 19:30:00|9150.5|9149|9150.8|9148.4|9151.7|9149.8|9150.2|9148.2|155
1640806500000|2021-12-29 19:35:00|9150.7|9148.3|9150.9|9148.5|9151.6|9149.6|9150.3|9148.3|115
1640806800000|2021-12-29 19:40:00|9151|9148.6|9147.9|9146.4|9151|9149.1|9147.4|9145.3|219
1640807100000|2021-12-29 19:45:00|9148|9146.5|9147.6|9145.2|9148.7|9147.2|9146.9|9145|168
1640807400000|2021-12-29 19:50:00|9147.7|9145.3|9148.1|9146.6|9148.5|9146.7|9147.1|9145.1|116
1640807700000|2021-12-29 19:55:00|9148|9146.5|9145.8|9144.3|9149.8|9147.7|9145.6|9144.1|294
1640808000000|2021-12-29 20:00:00|9146|9144.5|9145.5|9144|9147.1|9145.3|9145.1|9143.5|267
1640808300000|2021-12-29 20:05:00|9145.2|9143.7|9144.3|9142.8|9145.2|9143.7|9143.2|9141.2|118
1640808600000|2021-12-29 20:10:00|9144.4|9142.9|9145.7|9143.3|9146.9|9145.1|9144.4|9142.5|189
1640808900000|2021-12-29 20:15:00|9145.8|9143.4|9146.2|9143.8|9146.4|9144.4|9145|9143.1|122
1640809200000|2021-12-29 20:20:00|9145.8|9144.3|9146.4|9144|9147.2|9145.2|9145.7|9143.7|127
1640809500000|2021-12-29 20:25:00|9146.5|9144.1|9145.4|9143|9146.8|9144.7|9144.6|9142.9|140
1640809800000|2021-12-29 20:30:00|9145.5|9143.1|9145.6|9143.2|9145.7|9143.7|9143.9|9142|150
1640810100000|2021-12-29 20:35:00|9145.5|9143.1|9145.9|9144.4|9146.6|9144.8|9144.9|9143|138
1640810400000|2021-12-29 20:40:00|9145.8|9144.3|9145.4|9143|9146.5|9144.5|9144.7|9142.8|129
1640810700000|2021-12-29 20:45:00|9145.3|9142.9|9146.5|9145|9147.2|9145.2|9144.8|9142.9|182
1640811000000|2021-12-29 20:50:00|9146.4|9144.9|9146.9|9144.5|9147.6|9145.7|9146.4|9144.4|169
1640811300000|2021-12-29 20:55:00|9146.5|9144.1|9147.1|9145.6|9147.7|9145.6|9144.8|9142.8|430
1640811600000|2021-12-29 21:00:00|9147.2|9145.7|9148.4|9146.9|9148.9|9147.3|9146|9143.8|364
1640811900000|2021-12-29 21:05:00|9148.5|9147|9148|9145.6|9149|9147|9147.4|9145.4|88
1640812200000|2021-12-29 21:10:00|9148.1|9145.7|9147.6|9145.2|9148.6|9146.8|9147.2|9145.2|102
1640812500000|2021-12-29 21:15:00|9147.7|9145.3|9147.3|9145.8|9147.8|9145.9|9147.1|9145.1|76
1640812800000|2021-12-29 21:20:00|9147.1|9145.6|9145.4|9143.9|9147.7|9145.8|9145.4|9143.9|80
1640813100000|2021-12-29 21:25:00|9145.6|9144.1|9144.5|9142.1|9146.5|9144.5|9144.2|9141.8|126
1640813400000|2021-12-29 21:30:00|9144.6|9142.2|9147.9|9145.5|9147.9|9146.1|9144.5|9142.1|91
1640813700000|2021-12-29 21:35:00|9147.7|9145.3|9147.5|9146|9148.6|9146.2|9147.3|9145.3|60
1640814000000|2021-12-29 21:40:00|9147.8|9145.4|9147.9|9145.5|9148.7|9146.8|9147.3|9145|86
1640814300000|2021-12-29 21:45:00|9148.1|9145.3|9148.2|9146.7|9149.4|9147|9147.4|9145.3|119
1640814600000|2021-12-29 21:50:00|9148.1|9146.6|9148.4|9146|9149.8|9147.6|9148.1|9144.8|112
1640814900000|2021-12-29 21:55:00|9148.7|9146.3|9147.8|9145.2|9150.3|9146.8|9147.6|9144.3|215
1640815200000|2021-12-29 22:00:00|9147.6|9145.3|9147.7|9143.8|9148.3|9145.3|9147.5|9143.8|43
1640815500000|2021-12-29 22:05:00|9147.6|9144|9147.8|9144.5|9148.1|9144.9|9147.2|9142.5|74
1640815800000|2021-12-29 22:10:00|9148.5|9144|9147.8|9143.7|9148.5|9144.2|9147.5|9142.7|129
1640816100000|2021-12-29 22:15:00|9147.9|9144.7|9148.5|9143.9|9148.5|9144.9|9147.3|9142.9|88
1640816400000|2021-12-29 22:20:00|9148.6|9144|9147.9|9144|9148.7|9144.6|9147.5|9142.4|167
1640816700000|2021-12-29 22:25:00|9148.3|9144.9|9148.4|9144.4|9150.4|9145.2|9147.6|9142.9|117
1640817000000|2021-12-29 22:30:00|9148.2|9143.9|9149.6|9144.5|9151.6|9146.1|9147.3|9132.3|438
1640817300000|2021-12-29 22:35:00|9149.7|9144.4|9150.9|9146.7|9153.8|9146.8|9149.1|9143.8|276
1640817600000|2021-12-29 22:40:00|9150.8|9146.8|9151.5|9145.9|9154|9146.8|9149.4|9145|176
1640817900000|2021-12-29 22:45:00|9151.9|9145.7|9150.5|9146.3|9152.2|9146.3|9150.2|9144.7|141
1640818200000|2021-12-29 22:50:00|9150.8|9146|9150.8|9145.2|9151.2|9146.7|9149.1|9144.3|194
1640818500000|2021-12-29 22:55:00|9150.9|9145.1|9149.8|9145.8|9151.1|9146.7|9149.1|9144.5|245
1640818800000|2021-12-29 23:00:00|9149.9|9145.6|9147.8|9145.2|9151.1|9145.8|9146.9|9142.5|490
1640819100000|2021-12-29 23:05:00|9147.9|9145.3|9148.3|9145.9|9149|9146.6|9147.2|9144.8|137
1640819400000|2021-12-29 23:10:00|9148.4|9146|9148.3|9145.9|9148.8|9146.7|9147.8|9145.4|124
1640819700000|2021-12-29 23:15:00|9148.2|9145.8|9148.6|9146.2|9148.7|9146.3|9147.3|9145.2|123
1640820000000|2021-12-29 23:20:00|9148.5|9146.1|9147.5|9145.1|9148.5|9146.1|9146.9|9144.6|97
1640820300000|2021-12-29 23:25:00|9147.4|9145|9147.2|9144.8|9147.5|9145.1|9146.8|9144.4|70
1640820600000|2021-12-29 23:30:00|9147.1|9144.7|9147.2|9144.8|9147.5|9145.1|9146.7|9144.3|111
1640820900000|2021-12-29 23:35:00|9147.1|9144.7|9147.1|9144.7|9147.5|9145.1|9146.8|9144.4|98
1640821200000|2021-12-29 23:40:00|9146.9|9144.5|9145.1|9142.7|9147.5|9145.7|9144.8|9142.4|141
1640821500000|2021-12-29 23:45:00|9145.3|9142.9|9144.4|9142|9145.5|9143.5|9143.7|9141.5|119
1640821800000|2021-12-29 23:50:00|9144.5|9142.1|9142.9|9140.5|9144.5|9142.3|9142.6|9140.2|145
1640822100000|2021-12-29 23:55:00|9143|9140.6|9140.6|9138.2|9143.2|9140.7|9140.3|9137.9|147
1640822400000|2021-12-30 00:00:00|9140.5|9138.1|9142.8|9140.4|9143.9|9141.7|9140.3|9138|236
1640822700000|2021-12-30 00:05:00|9142.9|9140.5|9144.1|9142.6|9144.7|9142.9|9142.2|9139.9|203
1640823000000|2021-12-30 00:10:00|9144.2|9142.7|9144.7|9142.3|9145.1|9143.2|9142.8|9140.9|153
1640823300000|2021-12-30 00:15:00|9144.2|9142.7|9144.7|9142.3|9144.9|9142.9|9143.9|9142|82
1640823600000|2021-12-30 00:20:00|9144.6|9142.2|9144.4|9142|9145.3|9143.4|9143.2|9141.1|160
1640823900000|2021-12-30 00:25:00|9144.1|9141.7|9142.9|9140.5|9144.1|9142.1|9142.4|9140|141
1640824200000|2021-12-30 00:30:00|9142.8|9140.4|9142.7|9140.3|9143.9|9141.9|9142.1|9140.2|120
1640824500000|2021-12-30 00:35:00|9142.5|9140.1|9143|9140.6|9143.2|9141.1|9142.2|9140.1|80
1640824800000|2021-12-30 00:40:00|9143.1|9140.7|9142.4|9140.9|9143.1|9141.2|9142.2|9139.8|96
1640825100000|2021-12-30 00:45:00|9142.5|9141|9143.8|9141.4|9144|9141.7|9142.3|9140.3|112
1640825400000|2021-12-30 00:50:00|9143.7|9141.3|9143.8|9141.4|9144|9142|9142.5|9140.5|123
1640825700000|2021-12-30 00:55:00|9143.9|9141.5|9143.9|9141.5|9144.2|9141.9|9142.7|9140.3|155
1640826000000|2021-12-30 01:00:00|9143.8|9141.4|9146.7|9144.3|9147.2|9145.4|9143.3|9141.2|225
1640826300000|2021-12-30 01:05:00|9146.8|9144.4|9148.7|9146.3|9149.1|9147.1|9146.2|9144|131
1640826600000|2021-12-30 01:10:00|9148.9|9146.5|9146.9|9145.4|9149.8|9147.9|9146.4|9144.4|147
1640826900000|2021-12-30 01:15:00|9147.3|9144.9|9147|9144.6|9148.2|9146.4|9146.2|9144.4|155
1640827200000|2021-12-30 01:20:00|9146.8|9144.4|9149.3|9147.8|9149.8|9148|9145.8|9144|171
1640827500000|2021-12-30 01:25:00|9149.2|9147.7|9149.8|9147.4|9150.2|9148.2|9148.8|9147|123
1640827800000|2021-12-30 01:30:00|9149.7|9147.3|9151.7|9149.3|9152.1|9150|9149.3|9147.2|140
1640828100000|2021-12-30 01:35:00|9151.9|9149.5|9151.6|9150.1|9152.5|9150.5|9150.8|9148.7|153
1640828400000|2021-12-30 01:40:00|9152|9149.6|9151.3|9149.8|9152.9|9150.6|9150.4|9148|184
1640828700000|2021-12-30 01:45:00|9151.2|9148.8|9152.2|9149.8|9152.5|9150.4|9151.1|9148.8|145
1640829000000|2021-12-30 01:50:00|9152.1|9149.7|9152.1|9149.7|9152.7|9150.7|9151.3|9149.3|127
1640829300000|2021-12-30 01:55:00|9152|9149.6|9151.9|9149.5|9152.8|9150.8|9150.7|9148.7|166
1640829600000|2021-12-30 02:00:00|9151.5|9150|9152|9150.5|9153.1|9151|9151.5|9149.4|150
1640829900000|2021-12-30 02:05:00|9152.4|9150|9153.4|9151|9153.8|9151.8|9152.1|9149.9|128
1640830200000|2021-12-30 02:10:00|9153.5|9151.1|9151.7|9150.2|9153.7|9151.3|9151.7|9149.8|123
1640830500000|2021-12-30 02:15:00|9151.6|9150.1|9152.9|9150.5|9153.2|9151.1|9151.5|9149.7|102
1640830800000|2021-12-30 02:20:00|9152.8|9150.4|9153.7|9151.3|9153.8|9152.1|9152.3|9150.4|65
1640831100000|2021-12-30 02:25:00|9153.8|9151.4|9152.5|9151|9154|9152.5|9152.2|9150.4|72
1640831400000|2021-12-30 02:30:00|9152.4|9150.9|9153.7|9151.3|9153.8|9151.9|9151.7|9150|131
1640831700000|2021-12-30 02:35:00|9153.8|9151.4|9152.4|9150.9|9154.5|9152.6|9152.2|9150.3|124
1640832000000|2021-12-30 02:40:00|9152.5|9151|9154.1|9152.6|9154.7|9152.8|9152.4|9150.3|108
1640832300000|2021-12-30 02:45:00|9154|9152.5|9153.6|9151.2|9154.1|9152.6|9152.9|9151.1|72
1640832600000|2021-12-30 02:50:00|9153.8|9151.4|9153.7|9151.3|9154|9152.2|9153.1|9151.2|98
1640832900000|2021-12-30 02:55:00|9153.1|9151.6|9153.1|9151.6|9154.1|9152.1|9152.9|9151.2|98
1640833200000|2021-12-30 03:00:00|9153.2|9151.7|9152.7|9150.3|9153.9|9151.8|9152|9150.1|106
1640833500000|2021-12-30 03:05:00|9152.2|9150.7|9151.6|9149.2|9152.4|9150.9|9151|9149.1|74
1640833800000|2021-12-30 03:10:00|9151.5|9149.1|9152.1|9149.7|9152.5|9150.7|9151.1|9149.1|74
1640834100000|2021-12-30 03:15:00|9152.2|9149.8|9151.8|9149.4|9152.6|9150.5|9150.5|9148.7|104
1640834400000|2021-12-30 03:20:00|9152|9149.6|9152.7|9150.3|9152.7|9150.9|9151.3|9149.1|92
1640834700000|2021-12-30 03:25:00|9152.8|9150.4|9152.9|9151.4|9153.5|9151.6|9152|9149.7|157
1640835000000|2021-12-30 03:30:00|9153|9151.5|9153.6|9151.2|9153.9|9152|9153|9150.7|110
1640835300000|2021-12-30 03:35:00|9153.8|9151.4|9153|9151.5|9153.9|9151.6|9152.7|9150.8|99
1640835600000|2021-12-30 03:40:00|9152.9|9151.4|9154|9152.5|9154.4|9152.5|9152.8|9150.9|137
1640835900000|2021-12-30 03:45:00|9153.9|9152.4|9154.6|9153.1|9155.1|9153.2|9153.7|9151.7|111
1640836200000|2021-12-30 03:50:00|9154.8|9153.3|9155.5|9154|9155.9|9154.4|9154.1|9152.1|127
1640836500000|2021-12-30 03:55:00|9155.7|9154.2|9155.6|9153.2|9156.1|9154.2|9154.8|9152.7|221
1640836800000|2021-12-30 04:00:00|9155.7|9153.3|9156.1|9153.7|9156.2|9154.3|9155|9152.9|189
1640837100000|2021-12-30 04:05:00|9155.6|9154.1|9156.2|9153.8|9157.1|9154.7|9155.5|9153.6|141
1640837400000|2021-12-30 04:10:00|9156.3|9153.9|9155.7|9154.2|9156.3|9154.3|9155.3|9153.5|69
1640837700000|2021-12-30 04:15:00|9155.6|9154.1|9155.8|9153.4|9156.4|9154.5|9155.3|9153.4|93
1640838000000|2021-12-30 04:20:00|9155.9|9153.5|9155.4|9153.9|9157.4|9155.1|9155.2|9153.3|136
1640838300000|2021-12-30 04:25:00|9155.7|9153.3|9156.4|9154.9|9157.3|9155.4|9155.2|9153.3|133
1640838600000|2021-12-30 04:30:00|9157.1|9154.7|9156.8|9154.4|9157.4|9155.5|9156.1|9154.4|151
1640838900000|2021-12-30 04:35:00|9156.9|9154.5|9156.2|9154.7|9157.4|9155.5|9156.1|9154.2|90
1640839200000|2021-12-30 04:40:00|9156.3|9154.8|9157.1|9155.6|9157.2|9155.7|9156.2|9154.3|161
1640839500000|2021-12-30 04:45:00|9157.2|9155.7|9158.2|9156.7|9160.2|9158.2|9157|9155.2|182
1640839800000|2021-12-30 04:50:00|9158.3|9156.8|9158.1|9156.6|9158.8|9156.8|9157.8|9155.9|82
1640840100000|2021-12-30 04:55:00|9158.2|9156.7|9158.1|9156.6|9158.6|9157|9158|9156.2|51
1640840400000|2021-12-30 05:00:00|9158.2|9156.7|9159.4|9157|9159.6|9157.9|9158.1|9156.1|148
1640840700000|2021-12-30 05:05:00|9159.5|9157.1|9160.2|9157.8|9160.4|9158.5|9158.8|9157.1|68
1640841000000|2021-12-30 05:10:00|9160.3|9157.9|9159.7|9158.2|9160.5|9158.4|9159.6|9157.6|72
1640841300000|2021-12-30 05:15:00|9159.8|9158.3|9160.1|9157.7|9160.4|9158.4|9159.6|9157.7|114
1640841600000|2021-12-30 05:20:00|9159.7|9158.2|9160.2|9157.8|9160.5|9158.4|9159.6|9157.7|75
1640841900000|2021-12-30 05:25:00|9160.3|9157.9|9160.2|9157.8|9160.4|9158.4|9159.7|9157.7|77
1640842200000|2021-12-30 05:30:00|9160.3|9157.9|9161.5|9159.1|9161.6|9159.8|9160.2|9157.8|96
1640842500000|2021-12-30 05:35:00|9161.4|9159|9163.9|9161.5|9164.5|9162.6|9161.3|9159|190
1640842800000|2021-12-30 05:40:00|9163.8|9161.4|9162.7|9160.3|9163.9|9161.7|9161.9|9159.9|116
1640843100000|2021-12-30 05:45:00|9162.6|9160.2|9161.2|9159.7|9162.8|9160.7|9161|9159.3|118
1640843400000|2021-12-30 05:50:00|9161.3|9159.8|9161.2|9159.7|9161.8|9159.9|9160.9|9159.1|91
1640843700000|2021-12-30 05:55:00|9161.3|9159.8|9163.5|9161.1|9163.7|9161.7|9161.1|9159.3|132
1640844000000|2021-12-30 06:00:00|9163.4|9161|9161.6|9159.2|9163.5|9161.6|9161.1|9159.1|177
1640844300000|2021-12-30 06:05:00|9161.1|9159.6|9161.4|9159.9|9162|9160.4|9161|9159.1|142
1640844600000|2021-12-30 06:10:00|9161.2|9159.7|9160.3|9158.8|9161.8|9160|9160|9158.3|132
1640844900000|2021-12-30 06:15:00|9160.4|9158.9|9161.2|9159.7|9162.2|9160.2|9160.1|9158.3|134
1640845200000|2021-12-30 06:20:00|9161.1|9159.6|9161.2|9159.7|9162|9160.2|9160.9|9159|137
1640845500000|2021-12-30 06:25:00|9161.7|9159.3|9161|9158.6|9161.8|9160.1|9160.5|9158.6|121
1640845800000|2021-12-30 06:30:00|9160.9|9159.4|9160.8|9159.3|9162|9160|9160.4|9158.6|157
1640846100000|2021-12-30 06:35:00|9160.9|9159.4|9164.5|9162.1|9164.6|9162.4|9160.9|9159.1|210
1640846400000|2021-12-30 06:40:00|9164.4|9162|9165.9|9163.5|9167|9165.1|9164.3|9162|236
1640846700000|2021-12-30 06:45:00|9165.8|9163.4|9167.7|9165.3|9167.7|9165.5|9165.1|9163|183
1640847000000|2021-12-30 06:50:00|9167.8|9165.4|9171.8|9169.4|9172.1|9170|9167.3|9165.3|257
1640847300000|2021-12-30 06:55:00|9171.6|9169.2|9171.7|9169.3|9172.5|9170.1|9170.5|9168.4|195
1640847600000|2021-12-30 07:00:00|9171.8|9169.4|9168.2|9165.8|9171.9|9169.5|9167.9|9165.6|287
1640847900000|2021-12-30 07:05:00|9168.1|9165.7|9168.6|9167.1|9170.1|9168.1|9167.7|9165.7|322
1640848200000|2021-12-30 07:10:00|9168.5|9167|9171|9168.6|9171.7|9169.8|9168.5|9167|264
1640848500000|2021-12-30 07:15:00|9171.1|9168.7|9171.8|9169.4|9172.1|9170|9169.6|9167.5|337
1640848800000|2021-12-30 07:20:00|9171.5|9170|9171.5|9170|9172.7|9170.8|9170.2|9168.3|297
1640849100000|2021-12-30 07:25:00|9171.4|9169.9|9172.6|9170.2|9172.6|9170.5|9171.3|9169.2|173
1640849400000|2021-12-30 07:30:00|9172|9170.5|9170.4|9168.9|9174.2|9172.2|9170.3|9168.4|305
1640849700000|2021-12-30 07:35:00|9170.3|9168.8|9169.4|9167.9|9171.5|9169.5|9168.5|9167|286
1640850000000|2021-12-30 07:40:00|9169.5|9168|9165.5|9163.1|9169.6|9168.1|9164.7|9162.6|405
1640850300000|2021-12-30 07:45:00|9165.4|9163|9165.5|9163.1|9168.8|9166.9|9164.3|9162.4|261
1640850600000|2021-12-30 07:50:00|9164.7|9163.2|9166.5|9164.1|9166.5|9164.6|9164.1|9162.2|203
1640850900000|2021-12-30 07:55:00|9166.4|9164|9171.4|9169|9172.7|9171|9165.7|9163.8|599
1640851200000|2021-12-30 08:00:00|9171.3|9168.9|9173.2|9170.8|9177|9175|9170.9|9168.5|555
1640851500000|2021-12-30 08:05:00|9173.3|9170.9|9170.6|9168.2|9174|9172|9169.3|9167.5|423
1640851800000|2021-12-30 08:10:00|9170.5|9168.1|9170.6|9168.2|9172.6|9170.6|9168.7|9166.7|421
1640852100000|2021-12-30 08:15:00|9170.7|9168.3|9171.1|9168.7|9171.9|9169.8|9169.2|9167.1|351
1640852400000|2021-12-30 08:20:00|9171|9168.6|9177.4|9175|9177.9|9175.9|9170.9|9168.5|350
1640852700000|2021-12-30 08:25:00|9177.8|9175.4|9180.1|9177.7|9181.3|9179|9177.1|9175|332
1640853000000|2021-12-30 08:30:00|9180.2|9177.8|9179.6|9178.1|9180.4|9178.5|9178.7|9176.7|311
1640853300000|2021-12-30 08:35:00|9179.5|9178|9179.5|9178|9180.2|9178.6|9175.8|9173.6|387
1640853600000|2021-12-30 08:40:00|9179.6|9178.1|9177.5|9175.1|9179.8|9178.1|9176.1|9174.2|302
1640853900000|2021-12-30 08:45:00|9177.4|9175|9180.5|9178.1|9182|9180.5|9177|9175|309
1640854200000|2021-12-30 08:50:00|9180|9178.5|9181.3|9179.8|9181.9|9180.4|9179.8|9177.8|327
1640854500000|2021-12-30 08:55:00|9181.4|9179.9|9180.8|9179.3|9182.2|9180.7|9179.5|9177.8|460
1640854800000|2021-12-30 09:00:00|9180.9|9179.4|9180.4|9178.9|9182|9180.4|9179|9177.5|345
1640855100000|2021-12-30 09:05:00|9180.5|9179|9180.4|9178.9|9181.1|9179.4|9178.4|9176.6|310
1640855400000|2021-12-30 09:10:00|9180.7|9179.2|9180|9178.5|9181.8|9180.1|9178.7|9177.2|306
1640855700000|2021-12-30 09:15:00|9180.1|9178.6|9181.2|9179.7|9182.3|9180.3|9179.9|9177.9|322
1640856000000|2021-12-30 09:20:00|9181.3|9179.8|9179.8|9177.4|9181.3|9179.8|9179.2|9177.4|265
1640856300000|2021-12-30 09:25:00|9179.9|9177.5|9180.2|9178.7|9180.9|9179.3|9177.9|9175.8|332
1640856600000|2021-12-30 09:30:00|9180.3|9178.8|9179.2|9177.7|9182|9180.3|9179.2|9177.6|268
1640856900000|2021-12-30 09:35:00|9179|9177.5|9181|9179.5|9181.5|9179.7|9177.3|9175.7|391
1640857200000|2021-12-30 09:40:00|9180.8|9179.3|9180.2|9178.7|9181.8|9180.3|9180|9178.1|221
1640857500000|2021-12-30 09:45:00|9180.3|9178.8|9181.7|9180.2|9181.9|9180.4|9179.9|9178.2|259
1640857800000|2021-12-30 09:50:00|9181.8|9180.3|9181.8|9180.3|9181.9|9180.4|9181.1|9179.6|170
1640858100000|2021-12-30 09:55:00|9181.9|9180.4|9179.8|9178.3|9182.1|9180.6|9179.3|9177.5|262
1640858400000|2021-12-30 10:00:00|9179.9|9178.4|9176.5|9175|9180.8|9178.9|9176|9174|371
1640858700000|2021-12-30 10:05:00|9176.4|9174.9|9179.1|9177.6|9179.8|9177.8|9175.1|9173.1|356
1640859000000|2021-12-30 10:10:00|9179.2|9177.7|9175.7|9173.3|9180.2|9178.7|9174.2|9172.4|346
1640859300000|2021-12-30 10:15:00|9175.6|9173.2|9176.6|9175.1|9177.5|9175.5|9175|9173.2|239
1640859600000|2021-12-30 10:20:00|9176.7|9175.2|9173.1|9170.7|9176.9|9175.3|9172.5|9170.4|361
1640859900000|2021-12-30 10:25:00|9173.2|9170.8|9173.6|9171.2|9175.7|9173.8|9172.2|9170.7|308
1640860200000|2021-12-30 10:30:00|9173.5|9171.1|9174.5|9172.1|9175.5|9173.6|9171.6|9169.7|332
1640860500000|2021-12-30 10:35:00|9174.4|9172|9172.8|9170.4|9174.8|9172.9|9171.3|9169.5|365
1640860800000|2021-12-30 10:40:00|9172.9|9170.5|9172.1|9169.7|9172.9|9170.7|9169.9|9168.1|416
1640861100000|2021-12-30 10:45:00|9172.2|9169.8|9170|9168.5|9173.1|9171.1|9169.1|9167.3|269
1640861400000|2021-12-30 10:50:00|9170.1|9168.6|9168|9165.6|9171.7|9169.8|9166|9164|344
1640861700000|2021-12-30 10:55:00|9167.8|9165.4|9165.4|9163.9|9168.8|9166.9|9165.2|9163.7|402
1640862000000|2021-12-30 11:00:00|9165.3|9163.8|9163.6|9161.2|9168.2|9166.2|9163.3|9161.1|415
1640862300000|2021-12-30 11:05:00|9163.7|9161.3|9163.8|9161.4|9163.8|9161.9|9161.8|9160|346
1640862600000|2021-12-30 11:10:00|9163.7|9161.3|9162.7|9160.3|9165.4|9163.2|9161.8|9160.1|472
1640862900000|2021-12-30 11:15:00|9162.6|9160.2|9160.2|9157.8|9163.3|9161|9159.3|9157.7|364
1640863200000|2021-12-30 11:20:00|9160.3|9157.9|9157.4|9155.9|9160.4|9158.3|9156.2|9154.3|443
1640863500000|2021-12-30 11:25:00|9158|9155.6|9156.7|9154.3|9158|9156|9155.4|9153.5|342
1640863800000|2021-12-30 11:30:00|9156|9154.5|9155.9|9154.4|9157.3|9155.4|9155.5|9153.6|279
1640864100000|2021-12-30 11:35:00|9156|9154.5|9157.3|9154.9|9157.3|9155.7|9155.8|9154.1|213
1640864400000|2021-12-30 11:40:00|9156.8|9155.3|9158|9156.5|9158.9|9156.8|9156.5|9154.6|127
1640864700000|2021-12-30 11:45:00|9157.9|9156.4|9154.9|9153.4|9158|9156.5|9154.9|9153.4|289
1640865000000|2021-12-30 11:50:00|9155|9153.5|9153.8|9152.3|9155.7|9154|9153.8|9151.8|220
1640865300000|2021-12-30 11:55:00|9153.7|9152.2|9150.5|9149|9153.8|9152.3|9150.5|9149|318
1640865600000|2021-12-30 12:00:00|9150.9|9148.5|9153.7|9151.3|9154.6|9152.5|9149.8|9148|338
1640865900000|2021-12-30 12:05:00|9153.6|9151.2|9157.5|9155.1|9157.5|9155.6|9152.6|9150.8|401
1640866200000|2021-12-30 12:10:00|9157.9|9155.5|9158.8|9157.3|9159.9|9158|9155.8|9153.8|414
1640866500000|2021-12-30 12:15:00|9158.7|9157.2|9157.7|9156.2|9160.3|9158.4|9157.1|9155.2|390
1640866800000|2021-12-30 12:20:00|9157.5|9156|9154.5|9153|9158|9156.2|9154|9152.2|441
1640867100000|2021-12-30 12:25:00|9154.6|9153.1|9152.6|9151.1|9155.4|9153.5|9151.9|9150.3|482
1640867400000|2021-12-30 12:30:00|9152.3|9150.8|9147.8|9146.3|9153|9151|9147.1|9145.6|458
1640867700000|2021-12-30 12:35:00|9147.7|9146.2|9145.4|9143|9148.4|9146.7|9143.9|9141.9|493
1640868000000|2021-12-30 12:40:00|9145.3|9142.9|9142.7|9141.2|9146.2|9144.6|9142.6|9140.6|427
1640868300000|2021-12-30 12:45:00|9142.6|9141.1|9142.5|9141|9143.6|9141.5|9138.9|9137.4|361
1640868600000|2021-12-30 12:50:00|9142.4|9140.9|9141.3|9138.9|9143.7|9141.9|9140.3|9138.5|354
1640868900000|2021-12-30 12:55:00|9140.8|9139.3|9137.4|9135.9|9141.3|9139.4|9136.4|9134.5|344
1640869200000|2021-12-30 13:00:00|9137.5|9136|9147.5|9146|9148.9|9146.8|9137.2|9135.7|665
1640869500000|2021-12-30 13:05:00|9147.4|9145.9|9144.9|9143.4|9148.5|9146.6|9143.2|9141.7|320
1640869800000|2021-12-30 13:10:00|9145|9143.5|9143.4|9141.9|9146.6|9145.1|9141.7|9140.1|328
1640870100000|2021-12-30 13:15:00|9143.5|9142|9143.8|9142.3|9144.4|9142.9|9142.2|9140.7|248
1640870400000|2021-12-30 13:20:00|9144.1|9142.6|9141.2|9139.7|9145.1|9143.6|9141.2|9139.7|389
1640870700000|2021-12-30 13:25:00|9141.1|9139.6|9150.3|9146.3|9151.5|9146.9|9141.1|9139.6|351
1640871000000|2021-12-30 13:30:00|9150.1|9146.4|9152.3|9150.8|9153.7|9151.7|9147.7|9146.2|546
1640871300000|2021-12-30 13:35:00|9152.2|9150.7|9150.1|9147.7|9154.2|9152.7|9149|9147|466
1640871600000|2021-12-30 13:40:00|9149.9|9147.5|9155.2|9152.8|9155.3|9153.6|9148.6|9146.9|347
1640871900000|2021-12-30 13:45:00|9154.8|9153.3|9153.2|9151.7|9154.8|9153.3|9150.3|9148.6|316
1640872200000|2021-12-30 13:50:00|9153.6|9151.2|9154.9|9153.4|9155.4|9153.5|9152.3|9150.3|450
1640872500000|2021-12-30 13:55:00|9155|9153.5|9163.2|9160.8|9165.3|9163.3|9154.8|9153.3|892
1640872800000|2021-12-30 14:00:00|9163.4|9161|9167.8|9166.3|9170.4|9168.4|9162|9159.7|714
1640873100000|2021-12-30 14:05:00|9167.9|9166.4|9160.2|9158.7|9168.1|9166.6|9160.1|9158.3|472
1640873400000|2021-12-30 14:10:00|9160.3|9158.8|9156.1|9154.6|9162.4|9160.7|9156.1|9154.6|501
1640873700000|2021-12-30 14:15:00|9156.2|9154.7|9153.3|9151.8|9159.1|9157.6|9153.2|9151.7|414
1640874000000|2021-12-30 14:20:00|9153.5|9151.1|9150|9148.5|9153.5|9151.6|9149.4|9147.9|410
1640874300000|2021-12-30 14:25:00|9149.9|9148.4|9147.1|9145.6|9151.4|9149.5|9146.2|9144.7|416
1640874600000|2021-12-30 14:30:00|9147|9145.5|9144.8|9143.3|9148.2|9146.5|9140.8|9138.8|574
1640874900000|2021-12-30 14:35:00|9144.6|9143.1|9144.1|9142.6|9147|9145.4|9143.8|9142.3|374
1640875200000|2021-12-30 14:40:00|9144.2|9142.7|9143.5|9141.1|9146.9|9144.9|9142|9140.2|293
1640875500000|2021-12-30 14:45:00|9143.4|9141|9142.2|9140.7|9143.6|9141.2|9138.5|9136.2|640
1640875800000|2021-12-30 14:50:00|9142.1|9140.6|9136.8|9135.3|9142.5|9141|9135.8|9134.2|502
1640876100000|2021-12-30 14:55:00|9136.7|9135.2|9137.2|9135.7|9138.8|9137|9134.2|9132.5|648
1640876400000|2021-12-30 15:00:00|9137.4|9135.9|9133.3|9131.8|9138.3|9136.8|9133.1|9131.3|611
1640876700000|2021-12-30 15:05:00|9133.4|9131.9|9136.4|9134|9137.2|9135.4|9133.2|9131.7|471
1640877000000|2021-12-30 15:10:00|9136.3|9133.9|9136|9134.5|9136.9|9135.4|9133.8|9131.8|388
1640877300000|2021-12-30 15:15:00|9135.9|9134.4|9137.9|9136.4|9138.6|9136.6|9133.1|9131.3|481
1640877600000|2021-12-30 15:20:00|9138|9136.5|9138.9|9137.4|9140.8|9138.7|9137.1|9135.6|529
1640877900000|2021-12-30 15:25:00|9139.2|9137.7|9139.6|9138.1|9143.4|9141.6|9137.5|9136|600
1640878200000|2021-12-30 15:30:00|9139.8|9138.3|9142.3|9140.8|9143|9141.5|9138.3|9136.8|422
1640878500000|2021-12-30 15:35:00|9142.4|9140.9|9143.2|9141.7|9145.9|9143.9|9140.9|9139.3|491
1640878800000|2021-12-30 15:40:00|9143.7|9141.3|9146.5|9145|9147.5|9146|9141.5|9139.9|398
1640879100000|2021-12-30 15:45:00|9146.4|9144.9|9155.8|9154.3|9155.9|9154.3|9144.7|9142.9|619
1640879400000|2021-12-30 15:50:00|9155.9|9154.4|9139.5|9138|9155.9|9154.4|9139.5|9137.7|790
1640879700000|2021-12-30 15:55:00|9140.2|9137.8|9139|9137.5|9141.1|9138.9|9134.9|9132.8|840
1640880000000|2021-12-30 16:00:00|9139.1|9137.6|9145|9143.5|9145.5|9143.7|9136.2|9134.7|885
1640880300000|2021-12-30 16:05:00|9145.4|9143|9147.7|9145.3|9149.4|9147|9143.9|9142.4|424
1640880600000|2021-12-30 16:10:00|9147.8|9145.4|9145.9|9143.5|9147.8|9145.6|9144.2|9142.4|404
1640880900000|2021-12-30 16:15:00|9145.7|9143.3|9144.5|9142.1|9145.9|9144.2|9142.1|9140.3|380
1640881200000|2021-12-30 16:20:00|9144.4|9142|9144.6|9143.1|9147|9145.1|9143|9141|368
1640881500000|2021-12-30 16:25:00|9144.5|9143|9141.9|9140.4|9146.2|9144.6|9141.9|9140|378
1640881800000|2021-12-30 16:30:00|9142.4|9140|9140.7|9139.2|9143.7|9141.8|9140.3|9138.8|266
1640882100000|2021-12-30 16:35:00|9140.5|9139|9139.8|9138.3|9141.6|9140|9139.2|9137.4|355
1640882400000|2021-12-30 16:40:00|9139.7|9138.2|9142.6|9141.1|9143.8|9142.1|9138.7|9137.2|249
1640882700000|2021-12-30 16:45:00|9142.5|9141|9149.1|9147.6|9149.6|9147.6|9142.5|9141|322
1640883000000|2021-12-30 16:50:00|9149|9147.5|9146.6|9145.1|9152.5|9150.7|9146.5|9145|316
1640883300000|2021-12-30 16:55:00|9146.5|9145|9147.6|9146.1|9149.4|9147.8|9146.3|9144.3|280
1640883600000|2021-12-30 17:00:00|9147.4|9145.9|9147.2|9145.7|9148.7|9147.1|9146.9|9145.2|181
1640883900000|2021-12-30 17:05:00|9147.1|9145.6|9144.7|9143.2|9147.2|9145.7|9144.5|9143|157
1640884200000|2021-12-30 17:10:00|9144.6|9143.1|9143.9|9142.4|9145|9143.5|9143.5|9141.6|238
1640884500000|2021-12-30 17:15:00|9144|9142.5|9149|9147.5|9149.4|9147.9|9144|9142.1|250
1640884800000|2021-12-30 17:20:00|9148.9|9147.4|9150.4|9148|9150.5|9148.6|9148.1|9146.2|213
1640885100000|2021-12-30 17:25:00|9150.5|9148.1|9148.2|9146.7|9150.5|9148.6|9147|9145.3|190
1640885400000|2021-12-30 17:30:00|9148|9146.5|9146.7|9145.2|9149|9147.5|9146.5|9144.8|204
1640885700000|2021-12-30 17:35:00|9146.8|9145.3|9150.3|9147.9|9150.5|9148.9|9146.5|9144.6|204
1640886000000|2021-12-30 17:40:00|9150.4|9148|9148.4|9146.9|9150.5|9148.4|9148.3|9146.4|151
1640886300000|2021-12-30 17:45:00|9148.6|9147.1|9148.6|9147.1|9149.8|9147.9|9148.1|9146.2|160
1640886600000|2021-12-30 17:50:00|9148.7|9147.2|9148.9|9147.4|9149.7|9147.8|9148.4|9146.9|156
1640886900000|2021-12-30 17:55:00|9148.8|9147.3|9144.4|9142.9|9149|9147.4|9144.2|9142.4|337
1640887200000|2021-12-30 18:00:00|9144.3|9142.8|9145.9|9144.4|9146.7|9144.8|9144|9141.7|218
1640887500000|2021-12-30 18:05:00|9145.8|9144.3|9146.6|9145.1|9146.8|9145.3|9145.8|9144.3|86
1640887800000|2021-12-30 18:10:00|9146.5|9145|9149.1|9147.6|9149.2|9147.7|9146.5|9145|148
1640888100000|2021-12-30 18:15:00|9149.2|9147.7|9152.8|9151.3|9152.9|9151.4|9149.2|9147.7|151
1640888400000|2021-12-30 18:20:00|9152.9|9151.4|9152.5|9151|9152.9|9151.4|9151.5|9149.5|149
1640888700000|2021-12-30 18:25:00|9152.6|9151.1|9152.5|9151|9153.1|9151.3|9150.9|9149.4|172
1640889000000|2021-12-30 18:30:00|9152.4|9150.9|9153|9150.6|9153.4|9151.4|9151.3|9149.4|173
1640889300000|2021-12-30 18:35:00|9152.9|9150.5|9153.7|9151.3|9153.8|9151.9|9152.4|9150.3|135
1640889600000|2021-12-30 18:40:00|9153.6|9151.2|9154.2|9152.7|9154.7|9152.8|9152.2|9150.2|159
1640889900000|2021-12-30 18:45:00|9154.1|9152.6|9153.9|9151.5|9154.6|9152.7|9153.1|9151.1|160
1640890200000|2021-12-30 18:50:00|9154|9151.6|9152.8|9150.4|9154.7|9152.9|9152.4|9150.4|163
1640890500000|2021-12-30 18:55:00|9152.9|9150.5|9152.8|9150.4|9153.1|9151.6|9152|9150|128
1640890800000|2021-12-30 19:00:00|9152.9|9150.5|9153.2|9151.7|9153.2|9151.7|9151.6|9149.6|151
1640891100000|2021-12-30 19:05:00|9153.7|9151.3|9153.3|9151.8|9154|9151.9|9153|9151|114
1640891400000|2021-12-30 19:10:00|9153.5|9152|9151.2|9148.8|9154|9152|9150.5|9148.6|119
1640891700000|2021-12-30 19:15:00|9151.3|9148.9|9150.6|9148.2|9151.4|9149.4|9149.9|9148|121
1640892000000|2021-12-30 19:20:00|9150.4|9148|9150.3|9147.9|9150.5|9148.6|9148.8|9146.9|189
1640892300000|2021-12-30 19:25:00|9150.4|9148|9148.8|9146.4|9150.5|9148.5|9148.1|9146.1|191
1640892600000|2021-12-30 19:30:00|9148.7|9146.3|9147.3|9145.8|9148.8|9146.8|9147.2|9145.3|126
1640892900000|2021-12-30 19:35:00|9147.2|9145.7|9147.2|9145.7|9147.9|9146|9146.9|9145|117
1640893200000|2021-12-30 19:40:00|9147.3|9145.8|9144.7|9143.2|9147.7|9145.8|9144.7|9142.6|138
1640893500000|2021-12-30 19:45:00|9144.8|9143.3|9143.5|9141.1|9145.3|9143.3|9142.9|9141|177
1640893800000|2021-12-30 19:50:00|9143.4|9141|9143.1|9141.6|9144.1|9142.1|9142.7|9140.9|165
1640894100000|2021-12-30 19:55:00|9143.2|9141.7|9140.2|9137.8|9143.9|9142.3|9138.7|9136.8|370
1640894400000|2021-12-30 20:00:00|9140.3|9137.9|9139|9137.5|9141|9139.2|9138.6|9136.8|423
1640894700000|2021-12-30 20:05:00|9138.9|9137.4|9140.1|9137.7|9141.9|9140|9138.7|9136.7|229
1640895000000|2021-12-30 20:10:00|9140.2|9137.8|9140.6|9139.1|9141.3|9139.3|9139.5|9137.7|119
1640895300000|2021-12-30 20:15:00|9141.1|9138.7|9141.4|9139.9|9142|9140.1|9140.9|9138.5|134
1640895600000|2021-12-30 20:20:00|9141.5|9140|9141.4|9139.9|9142|9140.2|9141.3|9139.3|91
1640895900000|2021-12-30 20:25:00|9141.5|9140|9141.8|9139.4|9142.1|9140.1|9141.1|9139.2|158
1640896200000|2021-12-30 20:30:00|9141.7|9139.3|9142.2|9140.7|9142.7|9140.8|9141.2|9139.2|157
1640896500000|2021-12-30 20:35:00|9142.3|9140.8|9142.3|9140.8|9142.8|9141|9141.6|9139.9|109
1640896800000|2021-12-30 20:40:00|9142.4|9140.9|9141.4|9139.9|9142.4|9140.9|9140.9|9139.1|134
1640897100000|2021-12-30 20:45:00|9141.3|9139.8|9141.3|9139.8|9141.9|9140|9141.1|9139|104
1640897400000|2021-12-30 20:50:00|9141.4|9139.9|9143.9|9142.4|9144.5|9142.6|9141.1|9139.4|221
1640897700000|2021-12-30 20:55:00|9144.4|9142|9143.6|9141.2|9144.5|9142.6|9143.4|9141|256
1640898000000|2021-12-30 21:00:00|9143.5|9141.1|9141.7|9139.3|9143.6|9141.2|9140.9|9138.5|199
1640898300000|2021-12-30 21:05:00|9141.8|9139.4|9139.6|9138.1|9142|9139.9|9139.5|9137.5|135
1640898600000|2021-12-30 21:10:00|9140|9137.6|9140.4|9138.9|9140.5|9139|9139.3|9137.3|94
1640898900000|2021-12-30 21:15:00|9140.5|9139|9139.6|9138.1|9140.8|9139|9139.6|9137.5|74
1640899200000|2021-12-30 21:20:00|9140.3|9137.9|9139.7|9138.2|9140.4|9138.5|9139.4|9137.5|63
1640899500000|2021-12-30 21:25:00|9139.8|9138.3|9139.3|9136.9|9139.9|9138.4|9138.4|9136.6|137
1640899800000|2021-12-30 21:30:00|9139.4|9137|9139.3|9136.9|9139.5|9137.5|9138.9|9136.9|46
1640900100000|2021-12-30 21:35:00|9139.2|9136.8|9141.8|9139.4|9142.2|9140.2|9139.2|9136.8|104
1640900400000|2021-12-30 21:40:00|9141.7|9139.3|9141.1|9138.7|9142.1|9139.5|9139.8|9137.4|121
1640900700000|2021-12-30 21:45:00|9140.9|9138.5|9140|9137.6|9141.3|9138.8|9139.9|9137.1|127
1640901000000|2021-12-30 21:50:00|9139.9|9137.5|9140.6|9138.2|9141.3|9138.5|9139.4|9137.3|119
1640901300000|2021-12-30 21:55:00|9140.5|9138.1|9139.8|9132.6|9141|9138.2|9138.5|9132.2|344
1640901600000|2021-12-30 22:00:00|9139.4|9132.4|9140.7|9128.7|9141.2|9132.6|9139.2|9128.4|46
1640901900000|2021-12-30 22:05:00|9140.8|9128.5|9139.9|9130.9|9142.9|9131.1|9139.5|9127.5|77
1640902200000|2021-12-30 22:10:00|9140.8|9129.7|9141.6|9129.4|9143.9|9131.6|9139.3|9126.7|186
1640902500000|2021-12-30 22:15:00|9141.7|9129.5|9140.2|9129.8|9142.7|9131.5|9138.9|9127.5|187
1640902800000|2021-12-30 22:20:00|9140.5|9130.3|9139.9|9129.1|9142.7|9131.2|9138.8|9126.2|182
1640903100000|2021-12-30 22:25:00|9140.4|9130.2|9141.3|9130.7|9142|9131.7|9138.3|9127.3|173
1640903400000|2021-12-30 22:30:00|9141.8|9130.8|9137.4|9131|9146.2|9131.4|9136.9|9127|500
1640903700000|2021-12-30 22:35:00|9137.5|9130.9|9137.1|9131.5|9137.8|9131.9|9136.5|9130.4|444
1640904000000|2021-12-30 22:40:00|9137|9131.4|9137|9131.4|9137.4|9132.1|9136.4|9130.9|348
1640904300000|2021-12-30 22:45:00|9136.9|9131.5|9137.1|9131.3|9137.8|9132.7|9136.3|9129.8|450
1640904600000|2021-12-30 22:50:00|9136.9|9131.1|9137.3|9131.5|9138.5|9132.8|9136.4|9128.6|418
1640904900000|2021-12-30 22:55:00|9137.5|9130.1|9137.4|9131.7|9137.8|9133.6|9136|9130.1|221
1640905200000|2021-12-30 23:00:00|9136.7|9131.4|9138.5|9135.9|9143.7|9136.5|9136.3|9128.2|475
1640905500000|2021-12-30 23:05:00|9138.3|9136.1|9139.5|9137.1|9140|9137.3|9138.2|9135.1|191
1640905800000|2021-12-30 23:10:00|9139.4|9137|9138.9|9136.5|9140.3|9137.2|9138.6|9135.3|255
1640906100000|2021-12-30 23:15:00|9139|9136.6|9138.9|9136.5|9139.1|9137|9138.5|9136.2|68
1640906400000|2021-12-30 23:20:00|9138.8|9136.4|9138.3|9135.9|9139|9137|9137.5|9135.4|75
1640906700000|2021-12-30 23:25:00|9138|9135.6|9139.2|9136.8|9139.2|9136.8|9137.6|9135.5|93
1640907000000|2021-12-30 23:30:00|9139.1|9136.7|9139.6|9137.2|9139.8|9137.7|9138.6|9136.2|204
1640907300000|2021-12-30 23:35:00|9140|9137.6|9140.9|9139.4|9142.2|9140.2|9139.5|9137.1|174
1640907600000|2021-12-30 23:40:00|9140.8|9139.3|9141.3|9138.9|9141.8|9139.5|9140.8|9137.7|105
1640907900000|2021-12-30 23:45:00|9141.4|9139|9140.7|9138.3|9141.8|9139.5|9140.3|9137.5|106
1640908200000|2021-12-30 23:50:00|9140.5|9138.1|9139.7|9137.3|9140.7|9138.8|9139.2|9136.8|99
1640908500000|2021-12-30 23:55:00|9139.9|9137.5|9140.6|9138.2|9141.3|9138.9|9139.7|9137.2|182
1640908800000|2021-12-31 00:00:00|9140.5|9138.1|9139.3|9136.9|9141.1|9139|9139|9136.6|135
1640909100000|2021-12-31 00:05:00|9139.4|9137|9137.8|9135.4|9139.4|9137.2|9137.3|9135.1|116
1640909400000|2021-12-31 00:10:00|9137.6|9135.2|9137.8|9135.4|9138|9136|9137.1|9134.7|106
1640909700000|2021-12-31 00:15:00|9137.9|9135.5|9137.7|9136.2|9138.8|9136.6|9137.1|9135.3|115
1640910000000|2021-12-31 00:20:00|9138.1|9135.7|9138.1|9136.6|9138.8|9137|9137.9|9135.6|113
1640910300000|2021-12-31 00:25:00|9138|9136.5|9138.1|9135.7|9138.3|9136.6|9137.1|9135.1|127
1640910600000|2021-12-31 00:30:00|9138|9135.6|9137.7|9136.2|9138.8|9136.4|9137.3|9135.2|96
1640910900000|2021-12-31 00:35:00|9137.6|9136.1|9138|9135.6|9138.1|9136.3|9137.3|9135.5|75
1640911200000|2021-12-31 00:40:00|9137.9|9135.5|9138.2|9135.8|9138.3|9136.3|9137.5|9135.5|61
1640911500000|2021-12-31 00:45:00|9138|9135.6|9136.5|9134.1|9138.2|9136.4|9136.1|9134.1|91
1640911800000|2021-12-31 00:50:00|9136.4|9134|9136.5|9134.1|9136.5|9134.6|9135.7|9133.9|62
1640912100000|2021-12-31 00:55:00|9136.3|9133.9|9136.1|9133.7|9136.5|9134.6|9135.7|9133.7|71
1640912400000|2021-12-31 01:00:00|9136.2|9133.8|9135.6|9133.2|9137.5|9135.6|9135|9133.2|146
1640912700000|2021-12-31 01:05:00|9135.7|9133.3|9137.3|9134.9|9137.4|9135.5|9135|9133|118
1640913000000|2021-12-31 01:10:00|9137.2|9134.8|9137.2|9134.8|9137.4|9135.5|9135.7|9133.8|109
1640913300000|2021-12-31 01:15:00|9136.8|9134.4|9136.5|9134.1|9136.9|9134.7|9135.1|9133|117
1640913600000|2021-12-31 01:20:00|9136.4|9134|9136.7|9134.3|9136.8|9134.5|9135.4|9133.1|116
1640913900000|2021-12-31 01:25:00|9137|9134.6|9138.4|9136|9138.5|9136.7|9136.2|9134.2|108
1640914200000|2021-12-31 01:30:00|9138.3|9135.9|9138.4|9136|9138.6|9136.5|9137.6|9135.7|74
1640914500000|2021-12-31 01:35:00|9138.5|9136.1|9138.6|9136.2|9138.8|9136.8|9137.6|9135.6|88
1640914800000|2021-12-31 01:40:00|9138.5|9136.1|9137.8|9135.4|9138.8|9136.7|9137.3|9135.3|121
1640915100000|2021-12-31 01:45:00|9137.7|9135.3|9138.7|9136.3|9139|9136.6|9137.7|9135.3|70
1640915400000|2021-12-31 01:50:00|9138.6|9136.2|9139.2|9136.8|9139.4|9137.4|9138.2|9136.1|114
1640915700000|2021-12-31 01:55:00|9139.1|9136.7|9141.5|9139.1|9142.6|9140.7|9138.7|9136.7|148
1640916000000|2021-12-31 02:00:00|9141.6|9139.2|9142|9139.6|9142.6|9140.7|9140.9|9139|121
1640916300000|2021-12-31 02:05:00|9142.1|9139.7|9141.8|9140.3|9142.5|9140.6|9141.2|9139.4|96
1640916600000|2021-12-31 02:10:00|9142.3|9139.9|9143.5|9141.1|9143.6|9141.6|9142.2|9139.8|95
1640916900000|2021-12-31 02:15:00|9143.4|9141|9142.9|9141.4|9143.7|9141.7|9142.6|9140.7|82
1640917200000|2021-12-31 02:20:00|9142.7|9141.2|9143.4|9141|9143.5|9141.5|9142.6|9140.7|57
1640917500000|2021-12-31 02:25:00|9143|9141.5|9142.9|9141.4|9143.3|9141.6|9142.7|9140.7|49
1640917800000|2021-12-31 02:30:00|9142.8|9141.3|9143.9|9142.4|9144.5|9142.6|9142.6|9140.7|80
1640918100000|2021-12-31 02:35:00|9144.4|9142|9143.9|9142.4|9144.9|9142.9|9143.8|9141.8|84
1640918400000|2021-12-31 02:40:00|9144.2|9141.8|9143.4|9141|9144.4|9142.5|9142.8|9140.7|60
1640918700000|2021-12-31 02:45:00|9143.3|9140.9|9143.1|9140.7|9144|9142.1|9142.7|9140.6|92
1640919000000|2021-12-31 02:50:00|9143|9140.6|9142.7|9141.2|9143.3|9141.4|9142.5|9140.5|82
1640919300000|2021-12-31 02:55:00|9142.8|9141.3|9141.1|9139.6|9143.2|9141.3|9141.1|9139|74
1640919600000|2021-12-31 03:00:00|9141|9139.5|9142.3|9139.9|9142.6|9140.5|9140.9|9139|79
1640919900000|2021-12-31 03:05:00|9142.2|9139.8|9141|9139.5|9142.3|9140.1|9140.9|9139|55
1640920200000|2021-12-31 03:10:00|9141.5|9139.1|9142.2|9139.8|9142.4|9140.5|9141.4|9139|69
1640920500000|2021-12-31 03:15:00|9142.3|9139.9|9142.3|9139.9|9142.5|9140.5|9141.7|9139.6|58
1640920800000|2021-12-31 03:20:00|9142.5|9140.1|9142.4|9140|9142.5|9140.5|9141.7|9139.7|68
1640921100000|2021-12-31 03:25:00|9142.3|9139.9|9141.9|9139.5|9142.4|9140.4|9141.1|9139|77
1640921400000|2021-12-31 03:30:00|9142|9139.6|9142|9140.5|9142.6|9140.5|9141.5|9139.6|63
1640921700000|2021-12-31 03:35:00|9142.6|9140.2|9144.5|9142.1|9144.6|9142.7|9142.4|9140|83
1640922000000|2021-12-31 03:40:00|9144.6|9142.2|9144.3|9141.9|9144.7|9142.7|9144.1|9141.9|52
1640922300000|2021-12-31 03:45:00|9144.4|9142|9144.4|9142|9144.5|9142.4|9143.9|9141.8|73
1640922600000|2021-12-31 03:50:00|9144.5|9142.1|9144.3|9142.8|9145|9143|9144.2|9142.1|53
1640922900000|2021-12-31 03:55:00|9144.4|9142.9|9143.8|9142.3|9144.8|9142.9|9143.7|9141.6|67
1640923200000|2021-12-31 04:00:00|9143.9|9142.4|9144.5|9142.1|9144.7|9142.7|9143.5|9141.5|100
1640923500000|2021-12-31 04:05:00|9144.6|9142.2|9143.4|9141|9145|9143|9142.8|9140.8|102
1640923800000|2021-12-31 04:10:00|9143.5|9141.1|9143.1|9141.6|9143.7|9141.6|9142.9|9140.9|64
1640924100000|2021-12-31 04:15:00|9143.6|9141.2|9143.7|9141.3|9144.1|9142.1|9142.7|9140.9|106
1640924400000|2021-12-31 04:20:00|9143.8|9141.4|9143|9140.6|9143.9|9142|9142.6|9140.5|93
1640924700000|2021-12-31 04:25:00|9143.1|9140.7|9143.1|9140.7|9143.3|9141.4|9142.6|9140.5|56
1640925000000|2021-12-31 04:30:00|9143|9140.6|9142.2|9139.8|9143.3|9141.3|9141.8|9139.7|74
1640925300000|2021-12-31 04:35:00|9142.5|9140.1|9141|9138.6|9142.5|9140.3|9140.4|9138.4|84
1640925600000|2021-12-31 04:40:00|9140.6|9139.1|9141.5|9139.1|9141.7|9139.4|9140.5|9138.4|65
1640925900000|2021-12-31 04:45:00|9141.6|9139.2|9142.1|9140.6|9142.8|9140.7|9141.2|9139.1|57
1640926200000|2021-12-31 04:50:00|9142.9|9140.5|9141.3|9138.9|9143.4|9141.5|9140.9|9138.9|86
1640926500000|2021-12-31 04:55:00|9141.4|9139|9140.9|9139.4|9142.1|9140.2|9140.8|9138.9|50
1640926800000|2021-12-31 05:00:00|9141.1|9139.6|9140.7|9138.3|9141.2|9139.6|9139.8|9137.7|64
1640927100000|2021-12-31 05:05:00|9140.6|9138.2|9139.6|9137.2|9140.9|9138.7|9139.2|9137.1|74
1640927400000|2021-12-31 05:10:00|9139.5|9137.1|9139.1|9137.6|9139.7|9137.7|9139|9137|44
1640927700000|2021-12-31 05:15:00|9139.5|9137.1|9140.3|9137.9|9141.5|9139.5|9139.5|9137.1|82
1640928000000|2021-12-31 05:20:00|9140.4|9138|9138.4|9136.9|9140.4|9138.3|9138.2|9136.4|93
1640928300000|2021-12-31 05:25:00|9138.6|9137.1|9138.4|9136|9139.1|9137.1|9138.2|9135.9|76
1640928600000|2021-12-31 05:30:00|9138|9136.5|9137.7|9136.2|9138.7|9136.7|9137.7|9135.6|71
1640928900000|2021-12-31 05:35:00|9137.8|9136.3|9137.8|9135.4|9138.2|9136.3|9137.2|9135.3|71
1640929200000|2021-12-31 05:40:00|9137.9|9135.5|9137.1|9134.7|9138|9136|9136.5|9134.6|89
1640929500000|2021-12-31 05:45:00|9137|9134.6|9137.2|9134.8|9137.5|9135.5|9136.6|9134.6|70
1640929800000|2021-12-31 05:50:00|9137.3|9134.9|9139.1|9136.7|9139.7|9137.3|9136.7|9134.7|98
1640930100000|2021-12-31 05:55:00|9139|9136.6|9146.5|9144.1|9147.1|9145.1|9138.8|9136.5|288
1640930400000|2021-12-31 06:00:00|9146.6|9144.2|9146.2|9143.8|9147.8|9145.7|9145.7|9143.8|203
1640930700000|2021-12-31 06:05:00|9145.7|9144.2|9145.5|9143.1|9146.2|9144.2|9144.2|9142.2|126
1640931000000|2021-12-31 06:10:00|9145.6|9143.2|9144.7|9142.3|9145.8|9143.5|9143.5|9141.6|84
1640931300000|2021-12-31 06:15:00|9144.6|9142.2|9145.8|9143.4|9146.5|9144.1|9144.1|9142.1|126
1640931600000|2021-12-31 06:20:00|9145.7|9143.3|9147.3|9144.9|9148.6|9146.2|9145.1|9143.1|120
1640931900000|2021-12-31 06:25:00|9147.4|9145|9147.2|9144.8|9148.4|9146.4|9146.6|9144.7|136
1640932200000|2021-12-31 06:30:00|9147.3|9144.9|9148.1|9145.7|9148.5|9146.3|9147|9144.8|112
1640932500000|2021-12-31 06:35:00|9148|9145.6|9147.5|9145.1|9148.1|9145.9|9146.8|9144.9|77
1640932800000|2021-12-31 06:40:00|9147.4|9145|9146.5|9144.1|9147.4|9145.4|9145.8|9143.8|93
1640933100000|2021-12-31 06:45:00|9146.4|9144|9146|9144.5|9146.5|9144.7|9145.2|9143.3|79
1640933400000|2021-12-31 06:50:00|9145.9|9144.4|9145.1|9142.7|9146.6|9144.5|9144.4|9142.4|92
1640933700000|2021-12-31 06:55:00|9145|9142.6|9143.9|9141.5|9145|9142.9|9143.3|9141.3|122
1640934000000|2021-12-31 07:00:00|9143.8|9141.4|9143|9140.6|9145|9142.8|9142|9140|210
1640934300000|2021-12-31 07:05:00|9143.1|9140.7|9142.6|9141.1|9144.1|9141.7|9142.2|9140.2|168
1640934600000|2021-12-31 07:10:00|9142.8|9141.3|9145.1|9142.7|9145.7|9143.7|9142.8|9140.8|179
1640934900000|2021-12-31 07:15:00|9145.2|9142.8|9144.9|9142.5|9146.6|9144.3|9144.3|9142.3|146
1640935200000|2021-12-31 07:20:00|9145|9142.6|9145.1|9143.6|9145.7|9143.8|9142.6|9140.3|228
1640935500000|2021-12-31 07:25:00|9145.5|9143.1|9144.7|9142.3|9148.1|9145.7|9143.7|9141.8|254
1640935800000|2021-12-31 07:30:00|9144.8|9142.4|9145.7|9143.3|9148.3|9146.4|9144.4|9142.2|195
1640936100000|2021-12-31 07:35:00|9145.8|9143.4|9144.5|9143|9147.4|9145.6|9144.1|9142.1|259
1640936400000|2021-12-31 07:40:00|9144.4|9142.9|9146.3|9143.9|9146.3|9144.2|9143.6|9141.6|142
1640936700000|2021-12-31 07:45:00|9145.9|9144.4|9145.7|9143.3|9147.3|9145.3|9144.1|9142.3|204
1640937000000|2021-12-31 07:50:00|9145.8|9143.4|9146.3|9143.9|9146.5|9144.5|9142.6|9141.1|263
1640937300000|2021-12-31 07:55:00|9146.4|9144|9146.6|9144.2|9148.3|9146.4|9145.9|9143.9|287
1640937600000|2021-12-31 08:00:00|9146.5|9144.1|9144|9141.6|9149.5|9147.1|9143.6|9141.2|454
1640937900000|2021-12-31 08:05:00|9143.7|9141.3|9138.7|9136.3|9143.9|9141.8|9137.7|9135.8|466
1640938200000|2021-12-31 08:10:00|9138.6|9136.2|9140.5|9138.1|9141.4|9139.2|9137.9|9135.9|322
1640938500000|2021-12-31 08:15:00|9140.4|9138|9140.7|9139.2|9142.3|9140.3|9139.7|9137.6|281
1640938800000|2021-12-31 08:20:00|9141|9139.5|9138.4|9136|9142.3|9140.3|9138|9135.9|315
1640939100000|2021-12-31 08:25:00|9138.5|9136.1|9138.9|9136.5|9139.1|9136.8|9135.4|9133.4|337
1640939400000|2021-12-31 08:30:00|9139|9136.6|9137.1|9134.7|9139|9136.6|9135.9|9133.9|293
1640939700000|2021-12-31 08:35:00|9137.2|9134.8|9137|9134.6|9138.3|9136.3|9136.1|9134.1|217
1640940000000|2021-12-31 08:40:00|9136.1|9134.7|9139.5|9137.1|9141|9138.7|9136.1|9134|296
1640940300000|2021-12-31 08:45:00|9139.4|9137|9139.6|9137.2|9140.3|9138.4|9137.2|9135.1|235
1640940600000|2021-12-31 08:50:00|9139.5|9137.1|9139.4|9137|9141.6|9140|9138.9|9136.5|327
1640940900000|2021-12-31 08:55:00|9139.7|9137.3|9134.5|9132.1|9140|9137.6|9134.1|9132|289
1640941200000|2021-12-31 09:00:00|9134.6|9132.2|9135.5|9133.1|9138.8|9136.8|9134.2|9132.2|254
1640941500000|2021-12-31 09:05:00|9135.6|9133.2|9133.2|9131.7|9136|9134|9133.1|9131.2|249
1640941800000|2021-12-31 09:10:00|9133.6|9131.2|9130.7|9128.3|9133.9|9131.7|9128.9|9126.9|224
1640942100000|2021-12-31 09:15:00|9130.8|9129.3|9126.6|9125.1|9132.2|9129.9|9126.5|9124.7|275
1640942400000|2021-12-31 09:20:00|9126.5|9125|9127.5|9125.1|9128|9125.9|9126.3|9124.4|160
1640942700000|2021-12-31 09:25:00|9127.6|9125.2|9128.7|9126.3|9129.2|9127.3|9127.2|9125.2|196
1640943000000|2021-12-31 09:30:00|9128.8|9126.4|9130.9|9128.5|9132.5|9130.7|9128.7|9126.4|413
1640943300000|2021-12-31 09:35:00|9131|9128.6|9130.7|9128.3|9131|9128.6|9128.7|9126.5|327
1640943600000|2021-12-31 09:40:00|9130.8|9128.4|9129.1|9126.7|9131.4|9129.3|9128.9|9126.5|324
1640943900000|2021-12-31 09:45:00|9128.6|9127.1|9128.3|9125.9|9129.5|9127.6|9127.3|9125.3|313
1640944200000|2021-12-31 09:50:00|9128.4|9126|9130.2|9127.8|9131.6|9129.6|9127.5|9125.3|370
1640944500000|2021-12-31 09:55:00|9130.3|9127.9|9127.2|9124.8|9130.4|9128.4|9126.7|9124.7|390
1640944800000|2021-12-31 10:00:00|9127.1|9124.7|9124.9|9122.5|9127.8|9125.9|9123.3|9121.3|393
1640945100000|2021-12-31 10:05:00|9124.8|9122.4|9124.7|9122.3|9125.5|9123.5|9123|9121|363
1640945400000|2021-12-31 10:10:00|9124.6|9122.2|9123.3|9120.9|9125.7|9124.2|9122.7|9120.7|311
1640945700000|2021-12-31 10:15:00|9123.2|9120.8|9123.3|9120.9|9124.1|9122.2|9121|9118.9|392
1640946000000|2021-12-31 10:20:00|9123.4|9121|9123.6|9121.2|9125.4|9123.5|9121.4|9119.4|404
1640946300000|2021-12-31 10:25:00|9123.7|9121.3|9122|9119.6|9124.3|9122.3|9121.5|9119.5|274
1640946600000|2021-12-31 10:30:00|9122.1|9119.7|9124.1|9121.7|9124.3|9122.3|9120.9|9118.8|311
1640946900000|2021-12-31 10:35:00|9124|9121.6|9125.6|9124.1|9126|9124.1|9122.6|9120.5|378
1640947200000|2021-12-31 10:40:00|9125.8|9124.3|9127.1|9124.7|9127.2|9125.1|9123.3|9121.8|406
1640947500000|2021-12-31 10:45:00|9126.6|9125.1|9130.8|9128.4|9130.9|9128.9|9124.7|9123|366
1640947800000|2021-12-31 10:50:00|9130.4|9128.9|9128.4|9126|9130.9|9129.1|9127.8|9125.4|321
1640948100000|2021-12-31 10:55:00|9128.3|9125.9|9125.8|9123.4|9128.7|9126.3|9124.7|9122.9|312
1640948400000|2021-12-31 11:00:00|9125.9|9123.5|9128.8|9126.4|9128.8|9126.9|9125.8|9123.4|172
1640948700000|2021-12-31 11:05:00|9128.7|9126.3|9125.3|9123.8|9128.9|9126.5|9125.1|9123.2|221
1640949000000|2021-12-31 11:10:00|9125.2|9123.7|9123.6|9121.2|9125.7|9124.1|9123.2|9121|265
1640949300000|2021-12-31 11:15:00|9123.8|9121.4|9123|9121.5|9124.6|9122.8|9122.9|9121|251
1640949600000|2021-12-31 11:20:00|9123.1|9121.6|9122.9|9121.4|9124.8|9122.8|9122.6|9120.8|198
1640949900000|2021-12-31 11:25:00|9122.8|9121.3|9125.2|9122.8|9125.3|9123.5|9122.8|9121|405
1640950200000|2021-12-31 11:30:00|9124.7|9123.2|9121.1|9119.6|9124.7|9123.2|9120.8|9118.8|263
1640950500000|2021-12-31 11:35:00|9121.4|9119.9|9123.3|9120.9|9123.8|9121.8|9121|9119.1|350
1640950800000|2021-12-31 11:40:00|9123.2|9120.8|9123.9|9121.5|9124.5|9122.7|9121.6|9119.7|397
1640951100000|2021-12-31 11:45:00|9123.4|9121.9|9127.5|9125.1|9128.3|9126.3|9122.9|9121|285
1640951400000|2021-12-31 11:50:00|9130.2|9128.7|9128.3|9126.8|9130.2|9128.7|9128.2|9126.6|362
1640951700000|2021-12-31 11:55:00|9128.2|9126.7|9128.9|9127.4|9130.4|9128.6|9126.5|9124.8|434
1640952000000|2021-12-31 12:00:00|9129.6|9127.2|9134.7|9132.3|9134.7|9132.7|9129|9126.9|407
1640952300000|2021-12-31 12:05:00|9134.6|9132.2|9136.5|9134.1|9138|9136|9133.1|9131.1|383
1640952600000|2021-12-31 12:10:00|9136.6|9134.2|9133.9|9131.5|9136.9|9134.9|9132.8|9130.4|342
1640952900000|2021-12-31 12:15:00|9133.8|9131.4|9132.4|9130|9134|9131.7|9131.6|9129.7|345
1640953200000|2021-12-31 12:20:00|9132.5|9130.1|9131.7|9130.2|9133.3|9131.1|9130.7|9128.8|262
1640953500000|2021-12-31 12:25:00|9131.8|9130.3|9127.2|9124.8|9133.1|9131.2|9126.8|9124.8|503
1640953800000|2021-12-31 12:30:00|9127.1|9124.7|9121.5|9120|9127.9|9126|9121.2|9119.5|430
1640954100000|2021-12-31 12:35:00|9122.3|9120.8|9117.1|9114.7|9124.5|9122.6|9115.6|9113.9|593
1640954400000|2021-12-31 12:40:00|9117|9114.6|9114.1|9112.6|9118.4|9116.4|9113.6|9111.7|469
1640954700000|2021-12-31 12:45:00|9114.2|9112.7|9115.1|9112.7|9116.5|9114.6|9112.5|9110.5|421
1640955000000|2021-12-31 12:50:00|9114.6|9113.1|9122.3|9119.9|9123.1|9121.3|9114.3|9112.6|462
1640955300000|2021-12-31 12:55:00|9122.5|9120.1|9119|9117.5|9123.2|9121.5|9117.8|9115.9|599
1640955600000|2021-12-31 13:00:00|9118.9|9117.4|9123.4|9121|9125.9|9124|9118.9|9117.4|431
1640955900000|2021-12-31 13:05:00|9123.3|9120.9|9123.6|9122.1|9124.8|9122.9|9122.3|9120.6|333
1640956200000|2021-12-31 13:10:00|9123.5|9122|9122.5|9120.1|9124.8|9122.5|9119.3|9117.3|393
1640956500000|2021-12-31 13:15:00|9122.4|9120|9125.2|9122.8|9126.5|9124.3|9122.4|9120|349
1640956800000|2021-12-31 13:20:00|9125.5|9123.1|9125.6|9123.2|9126.8|9125|9124.6|9122.2|576
1640957100000|2021-12-31 13:25:00|9125.4|9123|9119.9|9117.5|9125.5|9123.3|9119.3|9117.3|485
1640957400000|2021-12-31 13:30:00|9119.4|9117.9|9119.2|9116.8|9123.6|9121.5|9117.4|9115.2|425
1640957700000|2021-12-31 13:35:00|9119.1|9116.7|9120.5|9118.1|9122.3|9119.9|9118.8|9116.4|334
1640958000000|2021-12-31 13:40:00|9120.4|9118|9118.2|9115.8|9120.6|9118.3|9117.4|9115.2|415
1640958300000|2021-12-31 13:45:00|9118.3|9115.9|9114.4|9112|9119.7|9117.3|9112.6|9110.6|508
1640958600000|2021-12-31 13:50:00|9114.3|9111.9|9111.2|9108.8|9116.2|9113.8|9111|9108.8|505
1640958900000|2021-12-31 13:55:00|9111.3|9108.9|9115.7|9113.3|9115.8|9113.4|9110.5|9108.1|558
1640959200000|2021-12-31 14:00:00|9115.8|9113.4|9120|9117.6|9120|9117.6|9114.6|9112.4|633
1640959500000|2021-12-31 14:05:00|9119.8|9117.4|9121.5|9120|9122.5|9120.1|9117.4|9115.4|427
1640959800000|2021-12-31 14:10:00|9121.6|9120.1|9124.6|9123.1|9125.3|9123.2|9121.2|9118.8|350
1640960100000|2021-12-31 14:15:00|9124.8|9123.3|9129|9126.6|9129.5|9127.5|9124.1|9122.2|428
1640960400000|2021-12-31 14:20:00|9129.1|9126.7|9126.5|9124.1|9133.4|9131.3|9126|9123.6|499
1640960700000|2021-12-31 14:25:00|9126.4|9124|9128|9125.6|9129.8|9127.6|9126.2|9123.8|457
1640961000000|2021-12-31 14:30:00|9127.4|9125|9128.7|9126.3|9129.7|9127.6|9124.4|9122|463
1640961300000|2021-12-31 14:35:00|9128.6|9126.2|9130.3|9127.9|9132.5|9130.1|9126.9|9124.5|578
1640961600000|2021-12-31 14:40:00|9130.4|9128|9129.3|9126.9|9132.8|9130.4|9127.7|9125.3|551
1640961900000|2021-12-31 14:45:00|9129.2|9126.8|9133.4|9131|9134.9|9132.5|9127.2|9124.8|499
1640962200000|2021-12-31 14:50:00|9133.3|9130.9|9134.9|9132.5|9135.8|9133.4|9132.4|9130|472
1640962500000|2021-12-31 14:55:00|9134.8|9132.4|9139.4|9137|9140.8|9138.4|9133.1|9130.7|571
1640962800000|2021-12-31 15:00:00|9138.5|9136.8|9139.4|9137.9|9143.9|9141.5|9138.5|9136.3|456
1640963100000|2021-12-31 15:05:00|9139.7|9137.3|9140.4|9138|9144.5|9142.5|9139.6|9137.2|449
1640963400000|2021-12-31 15:10:00|9139.9|9138.4|9139.5|9137.1|9140.6|9138.4|9136.9|9134.7|371
1640963700000|2021-12-31 15:15:00|9139.7|9137.3|9134.6|9132.2|9139.9|9137.5|9133.2|9130.8|490
1640964000000|2021-12-31 15:20:00|9134.7|9132.3|9129.6|9127.2|9135.6|9133.3|9128.5|9126.1|452
1640964300000|2021-12-31 15:25:00|9129.5|9127.1|9123.2|9120.8|9129.6|9127.2|9122.7|9120.3|421
1640964600000|2021-12-31 15:30:00|9123.1|9120.7|9122.3|9119.9|9126.4|9124|9121.9|9119.2|525
1640964900000|2021-12-31 15:35:00|9122.4|9120|9125.1|9122.7|9125.5|9123.3|9121.4|9119|549
1640965200000|2021-12-31 15:40:00|9125|9122.6|9121.7|9119.3|9125.5|9123.1|9120.4|9118|555
1640965500000|2021-12-31 15:45:00|9121.6|9119.2|9127.5|9125.1|9128.8|9126.7|9117.2|9114.8|574
1640965800000|2021-12-31 15:50:00|9127.6|9125.2|9111.7|9109.3|9133|9130.6|9109.2|9106.7|923
1640966100000|2021-12-31 15:55:00|9111.3|9108.9|9111.1|9108.7|9116.8|9114.4|9103.8|9100.9|1289
1640966400000|2021-12-31 16:00:00|9111|9108.6|9116.3|9113.9|9121.3|9118.9|9107.1|9104.7|1273
1640966700000|2021-12-31 16:05:00|9116.4|9114|9114.4|9112|9117.5|9115.1|9111.9|9109.5|435
1640967000000|2021-12-31 16:10:00|9114.3|9111.9|9114.6|9112.2|9120.4|9118|9113.5|9111.1|473
1640967300000|2021-12-31 16:15:00|9114.7|9112.3|9116.6|9114.2|9116.7|9114.8|9112.8|9110.4|424
1640967600000|2021-12-31 16:20:00|9116.7|9114.3|9118.2|9115.8|9120|9117.9|9114.5|9112.6|382
1640967900000|2021-12-31 16:25:00|9118.1|9115.7|9117.3|9114.9|9118.1|9115.7|9115.1|9112.9|371
1640968200000|2021-12-31 16:30:00|9117.9|9115.5|9119.2|9116.8|9119.3|9116.9|9116.8|9114.5|267
1640968500000|2021-12-31 16:35:00|9120.1|9117.7|9122.1|9119.7|9122.2|9120.2|9118.2|9115.8|376
1640968800000|2021-12-31 16:40:00|9122|9119.6|9117.8|9115.4|9122.2|9119.8|9117.3|9115.4|272
1640969100000|2021-12-31 16:45:00|9117.3|9115.8|9119.6|9117.2|9120.1|9117.7|9116.1|9114.1|262
1640969400000|2021-12-31 16:50:00|9119.5|9117.1|9118|9115.6|9119.8|9117.8|9116.8|9114.7|196
1640969700000|2021-12-31 16:55:00|9117.9|9115.5|9118.9|9116.5|9120.7|9118.3|9117.9|9115.5|319
1640970000000|2021-12-31 17:00:00|9119|9116.6|9120.6|9118.2|9121.6|9119.2|9119|9116.6|302
1640970300000|2021-12-31 17:05:00|9120.7|9118.3|9119.1|9116.7|9121|9118.7|9118.4|9116.5|177
1640970600000|2021-12-31 17:10:00|9119.3|9116.9|9119.7|9117.3|9120.2|9118|9117.2|9114.8|209
1640970900000|2021-12-31 17:15:00|9119.6|9117.2|9117.9|9115.5|9120.2|9117.9|9116.9|9114.5|155
1640971200000|2021-12-31 17:20:00|9117.8|9115.4|9112.1|9109.7|9117.8|9115.6|9111.4|9109|232
1640971500000|2021-12-31 17:25:00|9112.2|9109.9|9111.9|9109.5|9113.2|9110.8|9110.4|9108|295
1640971800000|2021-12-31 17:30:00|9111.8|9109.4|9113.7|9111.3|9114.4|9112|9111.8|9109.4|286
1640972100000|2021-12-31 17:35:00|9113.5|9111.1|9114.2|9111.8|9114.6|9112.3|9113|9110.7|239
1640972400000|2021-12-31 17:40:00|9114.1|9111.7|9114.7|9112.3|9115.8|9113.4|9113|9110.6|233
1640972700000|2021-12-31 17:45:00|9114.8|9112.4|9115|9112.6|9115.7|9113.3|9113.5|9111.1|206
1640973000000|2021-12-31 17:50:00|9114.9|9112.5|9111.4|9109|9115|9112.6|9111.1|9108.6|292
1640973300000|2021-12-31 17:55:00|9111.6|9109.2|9114.6|9112.2|9114.9|9112.5|9111.3|9108.6|403
1640973600000|2021-12-31 18:00:00|9114.7|9112.3|9113.9|9111.5|9114.9|9112.5|9112.8|9110.2|211
1640973900000|2021-12-31 18:05:00|9114|9111.6|9116.5|9114.1|9116.6|9114.2|9113.8|9111.4|138
1640974200000|2021-12-31 18:10:00|9116.4|9114|9117.3|9114.9|9118|9115.6|9116.1|9113.7|121
1640974500000|2021-12-31 18:15:00|9117.4|9115|9119.2|9116.8|9119.2|9116.8|9116.8|9114.4|185
1640974800000|2021-12-31 18:20:00|9119.3|9116.9|9118|9115.6|9120|9117.6|9117.8|9115.3|199
1640975100000|2021-12-31 18:25:00|9118.1|9115.7|9114.5|9112.1|9118.6|9116.2|9114.5|9112.1|322
1640975400000|2021-12-31 18:30:00|9114.6|9112.2|9115.9|9113.5|9116.3|9113.9|9113.5|9111.4|120
1640975700000|2021-12-31 18:35:00|9116|9113.6|9115.7|9113.3|9116|9113.6|9114.5|9112.1|114
1640976000000|2021-12-31 18:40:00|9115.6|9113.2|9116.6|9114.2|9116.8|9114.4|9115.5|9113.1|71
1640976300000|2021-12-31 18:45:00|9116.7|9114.3|9116.6|9114.2|9117.7|9115.3|9115.9|9113.6|156
1640976600000|2021-12-31 18:50:00|9116.5|9114.1|9116.4|9114|9117|9114.6|9115.4|9113|125
1640976900000|2021-12-31 18:55:00|9116.5|9114.1|9116.3|9113.9|9116.8|9114.6|9115.4|9113.4|117
1640977200000|2021-12-31 19:00:00|9116.1|9113.7|9116.5|9114.1|9117|9114.7|9115.5|9113.4|126
1640977500000|2021-12-31 19:05:00|9116.6|9114.2|9115.5|9113.1|9118.1|9115.4|9115|9113|112
1640977800000|2021-12-31 19:10:00|9115.4|9113|9115.2|9112.8|9115.7|9113.3|9114.3|9112.2|75
1640978100000|2021-12-31 19:15:00|9115.1|9112.7|9114.9|9112.5|9115.7|9113.3|9114.4|9112.4|65
1640978400000|2021-12-31 19:20:00|9115.1|9112.7|9117.4|9115|9117.7|9115.3|9114.6|9112.4|146
1640978700000|2021-12-31 19:25:00|9117.3|9114.9|9117.4|9115|9118|9115.5|9115.7|9113.6|113
1640979000000|2021-12-31 19:30:00|9117.3|9114.9|9117.4|9115|9118.4|9116.1|9117.3|9114.9|130
1640979300000|2021-12-31 19:35:00|9117.5|9115.1|9117.3|9114.9|9117.6|9115.2|9117.3|9114.9|48
1640979600000|2021-12-31 19:40:00|9117.4|9115|9118.3|9115.9|9118.4|9116.4|9117.3|9114.9|48
1640979900000|2021-12-31 19:45:00|9118.4|9116|9119.9|9117.5|9120.1|9118|9118.4|9116|124
1640980200000|2021-12-31 19:50:00|9119.8|9117.4|9117.4|9115|9119.8|9117.4|9117.2|9114.8|128
1640980500000|2021-12-31 19:55:00|9117.3|9114.9|9119.8|9117.4|9119.9|9117.5|9117.3|9114.9|139
1640980800000|2021-12-31 20:00:00|9119.7|9117.3|9118.1|9115.7|9119.8|9117.4|9118|9115.2|113
1640981100000|2021-12-31 20:05:00|9118.2|9115.8|9119|9116.6|9119.2|9116.8|9118|9115.6|84
1640981400000|2021-12-31 20:10:00|9119.1|9116.7|9118.3|9115.9|9119.4|9116.9|9117.6|9115.6|117
1640981700000|2021-12-31 20:15:00|9118.4|9116|9118.3|9115.9|9119.2|9116.7|9118|9115.4|121
1640982000000|2021-12-31 20:20:00|9118.2|9115.8|9118|9115.6|9118.5|9116.4|9117.6|9115.2|105
1640982300000|2021-12-31 20:25:00|9118.1|9115.7|9118.9|9116.5|9119.3|9116.9|9118|9115.5|125
1640982600000|2021-12-31 20:30:00|9119|9116.6|9119.9|9117.5|9120.6|9118.2|9118.9|9116.4|162
1640982900000|2021-12-31 20:35:00|9119.8|9117.4|9119.3|9116.9|9120.4|9118|9119.2|9116.8|271
1640983200000|2021-12-31 20:40:00|9119.2|9116.8|9116.4|9114|9119.2|9116.8|9116.3|9113.9|198
1640983500000|2021-12-31 20:45:00|9116.5|9114.1|9118.2|9115.8|9118.4|9115.9|9116.2|9113.6|136
1640983800000|2021-12-31 20:50:00|9118.3|9115.7|9119.1|9116.7|9119.4|9116.9|9116.4|9114.3|203
1640984100000|2021-12-31 20:55:00|9119.2|9116.8|9124.2|9121.7|9125.1|9122.6|9119.2|9116.8|453
1640984400000|2021-12-31 21:00:00|9124.1|9121.6|9122.8|9120.4|9124.4|9121.6|9122.1|9118.5|309
1640984700000|2021-12-31 21:05:00|9122.9|9120.1|9121.9|9118.4|9124.6|9121.3|9121.5|9117.8|252
1640985000000|2021-12-31 21:10:00|9121.8|9118.6|9123.1|9119.7|9124.8|9120.6|9120.1|9117|253
1640985300000|2021-12-31 21:15:00|9122.9|9119.8|9122.5|9120.1|9123.9|9120.5|9122.1|9118.2|178
1640985600000|2021-12-31 21:20:00|9122.7|9120.3|9122.7|9120.3|9124.4|9120.8|9121.9|9116.6|115
1640985900000|2021-12-31 21:25:00|9122.6|9120.2|9118.2|9115.8|9124.1|9120.3|9117.7|9113.3|188
1640986200000|2021-12-31 21:30:00|9118.3|9115.9|9119.3|9116.9|9121|9117.2|9118.1|9113.4|75
1640986500000|2021-12-31 21:35:00|9119.2|9116.8|9118.9|9116.5|9119.6|9117.2|9118.9|9116.5|90
1640986800000|2021-12-31 21:40:00|9119|9116.6|9121.2|9118.8|9123.6|9120.2|9118.9|9116.4|118
1640987100000|2021-12-31 21:45:00|9121.6|9119.2|9120.3|9117.9|9124.1|9121.5|9120.3|9115.5|161
1640987400000|2021-12-31 21:50:00|9120.4|9118|9120.2|9117.8|9122.7|9118.3|9119.5|9113.5|114
1640987700000|2021-12-31 21:55:00|9120|9117.6|9123.4|9121|9127|9121.6|9119.7|9113.5|821
1641157200000|2022-01-02 21:00:00|9125.5|9104.5|9125.5|9104.5|9125.5|9104.5|9125.1|9104.1|3
1641157500000|2022-01-02 21:05:00|9122.6|9101.6|9125.5|9104.5|9126.1|9105.1|9122.6|9101.6|8
1641157800000|2022-01-02 21:10:00|9126.3|9105.3|9122.6|9101.6|9126.3|9105.3|9122.6|9101.6|6
1641158100000|2022-01-02 21:15:00|9124.7|9103.7|9125.5|9104.5|9125.5|9104.5|9124.7|9103.7|2
1641158400000|2022-01-02 21:20:00|9122.6|9101.6|9125.5|9104.5|9125.9|9104.9|9122.6|9101.6|4
1641158700000|2022-01-02 21:25:00|9126.3|9105.3|9126.3|9105.3|9126.3|9105.3|9125.5|9104.5|3
1641159000000|2022-01-02 21:30:00|9122.6|9101.6|9125.5|9104.5|9125.5|9104.5|9122.6|9101.6|11
1641159300000|2022-01-02 21:35:00|9122.6|9101.6|9122.6|9101.6|9122.6|9101.6|9122.6|9101.6|1
1641159600000|2022-01-02 21:40:00|9125.5|9104.5|9125.5|9104.5|9125.5|9104.5|9122.6|9101.6|5
1641159900000|2022-01-02 21:45:00|9125.1|9104.1|9125.5|9104.5|9125.5|9104.5|9125.1|9104.1|2
1641160500000|2022-01-02 21:55:00|9126.9|9105.9|9125.5|9104.5|9126.9|9105.9|9125.5|9104.5|2
1641160800000|2022-01-02 22:00:00|9122.6|9101.6|9119.6|9104.6|9125.5|9108.9|9119.6|9101.6|20
1641161100000|2022-01-02 22:05:00|9120.4|9105.4|9121.3|9106.3|9128.3|9113.3|9117|9102|58
1641161400000|2022-01-02 22:10:00|9120|9105|9122.9|9107.9|9126.9|9111.9|9118.3|9103.3|125
1641161700000|2022-01-02 22:15:00|9120.7|9105.7|9121.9|9106.9|9124.6|9109.6|9120.7|9105.7|152
1641162000000|2022-01-02 22:20:00|9121.7|9106.7|9123.4|9108.4|9123.6|9108.6|9120.5|9105.5|164
1641162300000|2022-01-02 22:25:00|9123.5|9108.5|9122.1|9107.1|9123.7|9108.7|9120.5|9105.5|123
1641162600000|2022-01-02 22:30:00|9123|9108|9122.8|9107.8|9123.2|9108.2|9120|9105|249
1641162900000|2022-01-02 22:35:00|9122.9|9107.9|9122.8|9107.8|9124.3|9109.3|9120.3|9105.3|318
1641163200000|2022-01-02 22:40:00|9122.5|9107.5|9122.5|9107.5|9124.7|9109.7|9120.2|9105.2|225
1641163500000|2022-01-02 22:45:00|9122.9|9107.9|9122.7|9107.7|9124.7|9109.7|9119.9|9104.9|226
1641163800000|2022-01-02 22:50:00|9122.8|9107.8|9121.1|9106.1|9123.4|9108.4|9119.8|9104.8|188
1641164100000|2022-01-02 22:55:00|9121.5|9106.5|9122.8|9107.8|9122.9|9107.9|9119.3|9104.3|115
1641164400000|2022-01-02 23:00:00|9122.9|9107.9|9122|9115|9127.2|9116.5|9120.2|9105.8|757
1641164700000|2022-01-02 23:05:00|9121.8|9115.3|9120.7|9117.8|9123.5|9118|9120.1|9115|307
1641165000000|2022-01-02 23:10:00|9120.6|9117.7|9123.1|9120.4|9125.1|9122.1|9120.6|9117.7|301
1641165300000|2022-01-02 23:15:00|9123.4|9120.8|9123.8|9121.4|9124.9|9122.3|9121.5|9118.9|241
1641165600000|2022-01-02 23:20:00|9123.9|9121.5|9125.5|9123.1|9126.4|9123.6|9123.6|9121.4|161
1641165900000|2022-01-02 23:25:00|9125.6|9123.2|9123.5|9121.1|9125.7|9123.7|9123.1|9120.7|116
1641166200000|2022-01-02 23:30:00|9123.6|9121.2|9123.9|9121.5|9125|9123.1|9123.6|9121.2|200
1641166500000|2022-01-02 23:35:00|9123.8|9121.4|9122.1|9119.7|9124|9121.6|9122.1|9119.7|110
1641166800000|2022-01-02 23:40:00|9122.2|9119.8|9122.4|9120|9125.6|9123.2|9121.7|9119.3|166
1641167100000|2022-01-02 23:45:00|9122.3|9119.9|9123.2|9120.8|9123.2|9120.9|9121.9|9119.5|135
1641167400000|2022-01-02 23:50:00|9123.3|9120.9|9122.2|9119.8|9123.3|9121.3|9121.8|9119.6|131
1641167700000|2022-01-02 23:55:00|9122.1|9119.7|9121.6|9120.1|9123.1|9120.8|9121.3|9119.4|111
1641168000000|2022-01-03 00:00:00|9121.7|9120.2|9122|9119.6|9122.4|9120.7|9121.4|9119.4|144
1641168300000|2022-01-03 00:05:00|9122.1|9119.7|9120.1|9118.6|9122.4|9120.6|9119.2|9117|175
1641168600000|2022-01-03 00:10:00|9120.5|9118.1|9122|9120.5|9122.9|9120.9|9119.7|9117.8|131
1641168900000|2022-01-03 00:15:00|9122.1|9120.6|9124.7|9122.3|9124.7|9122.7|9121.4|9119.7|169
1641169200000|2022-01-03 00:20:00|9124.3|9121.9|9125.4|9123|9125.8|9123.6|9123.8|9121.9|156
1641169500000|2022-01-03 00:25:00|9125.3|9122.9|9127.5|9126|9128|9126|9124.7|9122.3|243
1641169800000|2022-01-03 00:30:00|9127.7|9126.2|9131.4|9129|9131.7|9129.5|9127.1|9125.1|233
1641170100000|2022-01-03 00:35:00|9131.6|9129.2|9130.5|9129|9132.1|9130.1|9130.4|9128.6|117
1641170400000|2022-01-03 00:40:00|9130.6|9129.1|9131.3|9129.8|9131.9|9130.2|9130.6|9128.7|141
1641170700000|2022-01-03 00:45:00|9131.4|9129.9|9132|9129.6|9132.8|9130.7|9130.6|9128.7|158
1641171000000|2022-01-03 00:50:00|9132.1|9129.7|9130.5|9128.1|9132.8|9131|9129.8|9127.9|223
1641171300000|2022-01-03 00:55:00|9129.8|9128.3|9130.6|9129.1|9131.2|9129.2|9129.7|9127.8|145
1641171600000|2022-01-03 01:00:00|9130.5|9129|9127.9|9126.4|9131.8|9130|9127.8|9126.3|159
1641171900000|2022-01-03 01:05:00|9128|9126.5|9128.5|9127|9129.7|9127.7|9127.8|9126.2|157
1641172200000|2022-01-03 01:10:00|9128.6|9127.1|9132.5|9130.1|9132.9|9131.2|9128.1|9126.1|305
1641172500000|2022-01-03 01:15:00|9132.6|9130.2|9132.2|9130.7|9136.3|9134.4|9132.1|9130.2|267
1641172800000|2022-01-03 01:20:00|9132.1|9130.6|9130.9|9129.4|9132.8|9131.1|9130.5|9128.6|162
1641173100000|2022-01-03 01:25:00|9131.2|9129.7|9133.8|9131.4|9134.4|9132.1|9130.7|9128.8|148
1641173400000|2022-01-03 01:30:00|9133.9|9131.5|9134.4|9132|9135.3|9133.6|9133.4|9131.5|174
1641173700000|2022-01-03 01:35:00|9134.5|9132.1|9133.7|9132.2|9135.5|9133.5|9133.4|9131.5|241
1641174000000|2022-01-03 01:40:00|9133.8|9132.3|9132.4|9130|9138.6|9136.5|9132|9130|396
1641174300000|2022-01-03 01:45:00|9132.5|9130.1|9133.3|9131.8|9136.3|9134.3|9132.4|9130.1|277
1641174600000|2022-01-03 01:50:00|9133.2|9131.7|9133|9131.5|9134|9132.5|9132.8|9130.9|200
1641174900000|2022-01-03 01:55:00|9132.8|9131.3|9131.3|9128.9|9133.4|9131.6|9130.8|9128.8|193
1641175200000|2022-01-03 02:00:00|9131.2|9128.8|9132.8|9131.3|9133.7|9131.8|9130.9|9128.8|169
1641175500000|2022-01-03 02:05:00|9133.1|9131.6|9137.3|9135.8|9137.5|9135.9|9133.1|9131.1|181
1641175800000|2022-01-03 02:10:00|9137.2|9135.7|9136.1|9134.6|9137.4|9135.8|9135.4|9133.7|205
1641176100000|2022-01-03 02:15:00|9136.2|9134.7|9136|9134.5|9137.1|9135.2|9135.6|9134.1|171
1641176400000|2022-01-03 02:20:00|9136.1|9134.6|9138|9135.6|9138.1|9136.2|9135.9|9134.4|139
1641176700000|2022-01-03 02:25:00|9137.9|9135.5|9137.5|9136|9138|9136.2|9136.8|9135.1|138
1641177000000|2022-01-03 02:30:00|9137.6|9136.1|9138.1|9136.6|9138.8|9136.9|9137.3|9135.5|124
1641177300000|2022-01-03 02:35:00|9138.2|9136.7|9141.9|9139.5|9142.1|9140|9138|9136.5|128
1641177600000|2022-01-03 02:40:00|9141.8|9139.4|9140.1|9138.6|9142|9140.1|9140|9138.2|116
1641177900000|2022-01-03 02:45:00|9140.3|9138.8|9141.9|9139.5|9143.1|9141.1|9140|9138.5|175
1641178200000|2022-01-03 02:50:00|9142|9139.6|9143.4|9141.9|9143.9|9142|9141.1|9139.2|132
1641178500000|2022-01-03 02:55:00|9143.5|9142|9144.4|9142|9144.7|9142.8|9143.2|9141.7|199
1641178800000|2022-01-03 03:00:00|9144.2|9141.8|9143.1|9141.6|9144.4|9142.6|9142.9|9141.1|143
1641179100000|2022-01-03 03:05:00|9143.2|9141.7|9142.2|9140.7|9143.6|9141.8|9141|9139.5|175
1641179400000|2022-01-03 03:10:00|9142.4|9140.9|9143.6|9141.2|9144.1|9142.2|9142.3|9140.6|150
1641179700000|2022-01-03 03:15:00|9143.7|9141.3|9146.2|9144.7|9147.7|9145.9|9143.2|9141.3|217
1641180000000|2022-01-03 03:20:00|9146.5|9145|9147.6|9145.2|9148.3|9146.3|9146.5|9144.8|155
1641180300000|2022-01-03 03:25:00|9147.7|9145.3|9147.1|9144.7|9147.8|9145.4|9146.5|9144.6|119
1641180600000|2022-01-03 03:30:00|9147|9144.6|9147.6|9146.1|9148.2|9146.4|9146.3|9144.3|143
1641180900000|2022-01-03 03:35:00|9147.7|9146.2|9149.1|9147.6|9150.8|9148.7|9147.7|9145.8|161
1641181200000|2022-01-03 03:40:00|9149|9147.5|9145.5|9144|9149|9147.5|9145.4|9143.5|148
1641181500000|2022-01-03 03:45:00|9145.6|9144.1|9143.3|9141.8|9146.5|9144.4|9143.1|9141.3|200
1641181800000|2022-01-03 03:50:00|9143.2|9141.7|9143.7|9141.3|9143.8|9141.9|9142.9|9140.9|131
1641182100000|2022-01-03 03:55:00|9143.5|9142|9142.7|9141.2|9143.6|9142|9141.3|9139.6|161
1641182400000|2022-01-03 04:00:00|9142.6|9141.1|9144.5|9143|9146.3|9144.4|9142.2|9140.4|148
1641182700000|2022-01-03 04:05:00|9144.2|9142.7|9143.4|9141.9|9144.7|9142.8|9143.3|9141.4|95
1641183000000|2022-01-03 04:10:00|9143.5|9142|9144.2|9142.7|9144.7|9142.8|9143.3|9141.4|102
1641183300000|2022-01-03 04:15:00|9144.1|9142.6|9143.8|9142.3|9145.7|9143.6|9143.7|9141.9|95
1641183600000|2022-01-03 04:20:00|9143.7|9142.2|9144.5|9143|9145.1|9143.1|9143.7|9141.7|80
1641183900000|2022-01-03 04:25:00|9144.4|9142.9|9144.3|9141.9|9145.3|9143.5|9143.3|9141.3|105
1641184200000|2022-01-03 04:30:00|9144.2|9141.8|9145.2|9142.8|9145.3|9143.4|9144|9141.8|83
1641184500000|2022-01-03 04:35:00|9144.8|9143.3|9144|9142.5|9145.5|9143.6|9143.7|9142.2|76
1641184800000|2022-01-03 04:40:00|9144.1|9142.6|9144.8|9143.3|9145.4|9143.4|9143.1|9141.1|133
1641185100000|2022-01-03 04:45:00|9144.7|9143.2|9146.1|9144.6|9147|9145.3|9144.7|9142.8|239
1641185400000|2022-01-03 04:50:00|9146.2|9144.7|9148.5|9147|9148.9|9147|9146.1|9144.6|230
1641185700000|2022-01-03 04:55:00|9148.7|9147.2|9147.3|9145.8|9149.4|9147.5|9147.2|9145.7|205
1641186000000|2022-01-03 05:00:00|9147.4|9145.9|9146.4|9144.9|9147.8|9146|9146.4|9144.4|148
1641186300000|2022-01-03 05:05:00|9146.5|9145|9147.3|9145.8|9147.4|9145.9|9146.2|9144.3|149
1641186600000|2022-01-03 05:10:00|9147.2|9145.7|9146.6|9145.1|9147.7|9145.9|9146.4|9144.9|79
1641186900000|2022-01-03 05:15:00|9147.1|9144.7|9147.8|9145.4|9147.9|9145.9|9146.5|9144.6|73
1641187200000|2022-01-03 05:20:00|9147.9|9145.5|9146.9|9145.4|9147.9|9146|9145.7|9143.9|135
1641187500000|2022-01-03 05:25:00|9146.8|9145.3|9149|9147.5|9149.6|9147.7|9146.8|9145.2|161
1641187800000|2022-01-03 05:30:00|9149.1|9147.6|9148.5|9147|9149.3|9147.8|9148.4|9146.5|117
1641188100000|2022-01-03 05:35:00|9148.6|9147.1|9148.4|9146.9|9149.4|9147.9|9148.3|9146.3|125
1641188400000|2022-01-03 05:40:00|9148.3|9146.8|9147.2|9144.8|9149|9147.1|9146.7|9144.7|193
1641188700000|2022-01-03 05:45:00|9147.1|9144.7|9147.1|9145.6|9149|9147|9147|9144.7|126
1641189000000|2022-01-03 05:50:00|9147|9145.5|9148.2|9145.8|9148.9|9146.9|9146.9|9145.1|103
1641189300000|2022-01-03 05:55:00|9147.7|9146.2|9148.2|9146.7|9149|9147.2|9147.3|9145.4|159
1641189600000|2022-01-03 06:00:00|9148.1|9146.6|9146.6|9145.1|9148.7|9146.8|9146.6|9144.7|145
1641189900000|2022-01-03 06:05:00|9146.4|9144.9|9147.6|9146.1|9148.6|9146.6|9145.9|9143.8|132
1641190200000|2022-01-03 06:10:00|9147.5|9146|9147.1|9145.6|9148.8|9146.8|9146.9|9145|129
1641190500000|2022-01-03 06:15:00|9147|9145.5|9146.2|9144.7|9147.9|9146|9145.7|9143.8|107
1641190800000|2022-01-03 06:20:00|9146.1|9144.6|9147|9145.5|9148|9146.1|9145.6|9143.8|161
1641191100000|2022-01-03 06:25:00|9147.1|9145.6|9145.9|9143.5|9148.7|9146.6|9145.6|9143.5|137
1641191400000|2022-01-03 06:30:00|9146.1|9143.7|9141.8|9140.3|9146.6|9144.6|9141.4|9139.7|198
1641191700000|2022-01-03 06:35:00|9141.7|9140.2|9142.2|9140.7|9142.6|9140.9|9141|9139.1|122
1641192000000|2022-01-03 06:40:00|9142.3|9140.8|9142|9140.5|9143|9141.5|9141.5|9140|127
1641192300000|2022-01-03 06:45:00|9141.9|9140.4|9140.9|9139.4|9142.1|9140.6|9140.7|9138.9|70
1641192600000|2022-01-03 06:50:00|9140.8|9139.3|9142.5|9141|9142.9|9141.1|9140.6|9138.7|115
1641192900000|2022-01-03 06:55:00|9142.4|9140.9|9142.4|9140|9142.9|9141.2|9141.5|9139.5|130
1641193200000|2022-01-03 07:00:00|9142.3|9139.9|9139|9136.6|9142.6|9141|9138.1|9135.8|501
1641193500000|2022-01-03 07:05:00|9138.9|9136.5|9137|9135.5|9143.8|9142|9136.5|9134.5|450
1641193800000|2022-01-03 07:10:00|9136.9|9135.4|9140|9138.5|9140.1|9138.6|9135.8|9134.3|206
1641194100000|2022-01-03 07:15:00|9139.9|9138.4|9139.8|9138.3|9141.3|9139.2|9138.1|9136.2|184
1641194400000|2022-01-03 07:20:00|9139.7|9138.2|9142.7|9140.3|9143.8|9141.4|9137.4|9135.5|242
1641194700000|2022-01-03 07:25:00|9142.6|9140.2|9145.5|9144|9146|9144.1|9142.4|9140.2|162
1641195000000|2022-01-03 07:30:00|9145.4|9143.9|9144.8|9143.3|9146.6|9144.8|9143.6|9141.9|174
1641195300000|2022-01-03 07:35:00|9144.5|9143|9145.7|9144.2|9147|9145.4|9143.3|9141.4|210
1641195600000|2022-01-03 07:40:00|9145.4|9143.9|9144.2|9142.7|9145.8|9143.9|9143.3|9141.4|230
1641195900000|2022-01-03 07:45:00|9144.1|9142.6|9145.2|9142.8|9145.7|9144.1|9143|9141.3|167
1641196200000|2022-01-03 07:50:00|9145.3|9142.9|9145.1|9143.6|9145.7|9144.2|9144.3|9142.5|200
1641196500000|2022-01-03 07:55:00|9145|9143.5|9139.6|9137.2|9145.3|9143.8|9137.8|9135.9|602
1641196800000|2022-01-03 08:00:00|9139.5|9137.1|9145.4|9143.9|9145.8|9144.1|9137.9|9135.5|519
1641197100000|2022-01-03 08:05:00|9145.5|9144|9143.3|9140.9|9146.2|9144.7|9140.4|9138.6|484
1641197400000|2022-01-03 08:10:00|9143.4|9141|9143.4|9141.9|9145.5|9143.6|9141.3|9139.4|472
1641197700000|2022-01-03 08:15:00|9144|9142.5|9138.7|9137.2|9145.6|9143.4|9137.8|9135.9|343
1641198000000|2022-01-03 08:20:00|9139|9137.5|9144.5|9143|9145.6|9144.1|9138.8|9136.9|361
1641198300000|2022-01-03 08:25:00|9144.2|9142.7|9141.1|9138.7|9144.6|9143.1|9140.9|9138.4|333
1641198600000|2022-01-03 08:30:00|9141|9138.6|9138.5|9136.1|9142.2|9140.4|9138|9136|377
1641198900000|2022-01-03 08:35:00|9138|9136.5|9139.7|9138.2|9140.2|9138.3|9133.9|9131.5|313
1641199200000|2022-01-03 08:40:00|9139.8|9138.3|9138.1|9136.6|9142|9140|9136.7|9134.9|342
1641199500000|2022-01-03 08:45:00|9138.2|9136.7|9132.9|9130.5|9138.4|9136.9|9132.5|9130.5|462
1641199800000|2022-01-03 08:50:00|9133.1|9130.7|9134.2|9131.8|9134.7|9132.8|9131.4|9129.7|358
1641200100000|2022-01-03 08:55:00|9134.3|9131.9|9128.5|9127|9134.7|9132.8|9128.2|9126.4|321
1641200400000|2022-01-03 09:00:00|9128.4|9126.9|9129.3|9126.9|9132.5|9130.7|9127.5|9125.8|294
1641200700000|2022-01-03 09:05:00|9128.9|9127.4|9127.1|9125.6|9129.5|9127.6|9126.5|9124.1|299
1641201000000|2022-01-03 09:10:00|9127.3|9125.8|9122|9119.6|9127.9|9126.2|9121.2|9119.2|435
1641201300000|2022-01-03 09:15:00|9122.1|9119.7|9119.5|9117.1|9122.7|9120.8|9118.9|9117.1|372
1641201600000|2022-01-03 09:20:00|9119.6|9117.2|9124.9|9123.4|9126.4|9124.7|9118.4|9116.3|322
1641201900000|2022-01-03 09:25:00|9124.8|9123.3|9131|9128.6|9131.2|9129.2|9124.6|9122.6|458
1641202200000|2022-01-03 09:30:00|9131.1|9128.7|9126.4|9124|9134.5|9132.1|9125.8|9123.8|456
1641202500000|2022-01-03 09:35:00|9127|9124.6|9126.4|9124|9128.7|9126.6|9122.9|9121.1|491
1641202800000|2022-01-03 09:40:00|9126.5|9124.1|9125.7|9124.2|9128.6|9126.6|9125.5|9123.6|480
1641203100000|2022-01-03 09:45:00|9125.8|9124.3|9120.7|9119.2|9128|9126.2|9118.6|9116.5|423
1641203400000|2022-01-03 09:50:00|9120.6|9119.1|9118.9|9117.4|9122.1|9120.1|9118.8|9117.1|343
1641203700000|2022-01-03 09:55:00|9119|9117.5|9120.1|9118.6|9121.6|9120.1|9118.3|9116.8|310
1641204000000|2022-01-03 10:00:00|9120|9118.5|9119.3|9116.9|9121.8|9119.7|9117.2|9115.3|398
1641204300000|2022-01-03 10:05:00|9119.5|9117.1|9120.3|9118.8|9120.7|9119.2|9118.1|9116.2|245
1641204600000|2022-01-03 10:10:00|9120.4|9118.9|9119.2|9116.8|9121.3|9119.4|9118.3|9116.8|239
1641204900000|2022-01-03 10:15:00|9119.3|9116.9|9119.3|9117.8|9121.5|9119.7|9118.2|9116.2|307
1641205200000|2022-01-03 10:20:00|9119.8|9117.4|9122|9119.6|9123.9|9121.5|9117.5|9115.6|298
1641205500000|2022-01-03 10:25:00|9122.1|9119.7|9125.8|9123.4|9125.8|9123.9|9120.9|9118.9|313
1641205800000|2022-01-03 10:30:00|9125.7|9123.3|9125|9123.5|9125.9|9124|9124.3|9122.5|259
1641206100000|2022-01-03 10:35:00|9124.9|9123.4|9129.1|9127.6|9130.1|9128.3|9124.8|9122.9|331
1641206400000|2022-01-03 10:40:00|9129|9127.5|9131.4|9129|9135.1|9133|9127.4|9125.4|408
1641206700000|2022-01-03 10:45:00|9131.1|9129.6|9128.7|9126.3|9131.6|9129.6|9128.1|9125.7|298
1641207000000|2022-01-03 10:50:00|9128.8|9126.4|9128.1|9125.7|9130.5|9128.4|9126.8|9124.9|298
1641207300000|2022-01-03 10:55:00|9128.2|9125.8|9127.9|9125.5|9128.8|9126.8|9125.1|9122.9|328
1641207600000|2022-01-03 11:00:00|9127.8|9125.4|9128.7|9127.2|9132|9129.8|9126.9|9125.4|398
1641207900000|2022-01-03 11:05:00|9128.8|9127.3|9126.5|9125|9130.5|9129|9124.6|9122.9|405
1641208200000|2022-01-03 11:10:00|9126.6|9125.1|9123.6|9122.1|9127.1|9125.3|9123.3|9120.8|494
1641208500000|2022-01-03 11:15:00|9123.7|9122.2|9117.7|9115.3|9124.1|9122.6|9116.6|9114.5|492
1641208800000|2022-01-03 11:20:00|9117.6|9115.2|9122|9119.6|9122.1|9120.1|9117.3|9115.1|457
1641209100000|2022-01-03 11:25:00|9121.7|9120.2|9123.1|9120.7|9124.2|9121.8|9121.6|9119.4|267
1641209400000|2022-01-03 11:30:00|9122.6|9121.1|9119.5|9117.1|9123.7|9121.7|9118.8|9117|415
1641209700000|2022-01-03 11:35:00|9118.6|9116.7|9120.8|9118.4|9121.5|9119.3|9117.8|9115.8|352
1641210000000|2022-01-03 11:40:00|9120.7|9118.3|9120.6|9119.1|9121.2|9119.2|9117.5|9115.2|311
1641210300000|2022-01-03 11:45:00|9120.5|9119|9124.2|9121.8|9125|9123.2|9120.4|9118.5|383
1641210600000|2022-01-03 11:50:00|9123.8|9122.3|9122.9|9120.5|9126.2|9124.3|9121|9119|314
1641210900000|2022-01-03 11:55:00|9122.6|9121.1|9121.8|9120.3|9124.7|9122.7|9120.3|9118.4|410
1641211200000|2022-01-03 12:00:00|9121.5|9120|9123.8|9121.4|9125.9|9123.9|9121.1|9119.2|404
1641211500000|2022-01-03 12:05:00|9123.9|9121.5|9127.5|9126|9128.1|9126.6|9122.8|9121.1|389
1641211800000|2022-01-03 12:10:00|9127.7|9125.3|9127|9124.6|9128.8|9126.8|9126.1|9124.2|345
1641212100000|2022-01-03 12:15:00|9126.9|9124.5|9131.3|9128.9|9131.3|9129.4|9125.3|9123.8|330
1641212400000|2022-01-03 12:20:00|9131.7|9129.3|9130.8|9128.4|9134|9132.1|9130.3|9128.4|358
1641212700000|2022-01-03 12:25:00|9130.9|9128.5|9129.4|9127|9132.2|9130.2|9128.1|9126.2|333
1641213000000|2022-01-03 12:30:00|9129.5|9127.1|9130.6|9128.2|9134|9132.5|9128|9126|428
1641213300000|2022-01-03 12:35:00|9130.4|9128|9130.5|9128.1|9133.3|9131.1|9129.2|9127.4|353
1641213600000|2022-01-03 12:40:00|9130.2|9127.8|9130.5|9128.1|9130.7|9128.7|9126.9|9124.6|382
1641213900000|2022-01-03 12:45:00|9130.6|9128.2|9133.6|9131.2|9134|9131.7|9129.7|9127.8|266
1641214200000|2022-01-03 12:50:00|9133.5|9131.1|9134.6|9132.2|9135.1|9132.7|9128.6|9126.6|346
1641214500000|2022-01-03 12:55:00|9134.3|9131.9|9132.9|9131.4|9136.6|9134.2|9130.1|9128|591
1641214800000|2022-01-03 13:00:00|9133.3|9130.9|9136.6|9134.2|9138.1|9136.3|9132.9|9130.9|471
1641215100000|2022-01-03 13:05:00|9136.4|9134|9140.6|9138.2|9141.1|9139.1|9135|9133.3|567
1641215400000|2022-01-03 13:10:00|9140.5|9138.1|9134.6|9133.1|9141.2|9139.6|9132.8|9131.1|616
1641215700000|2022-01-03 13:15:00|9134.9|9133.4|9134.7|9133.2|9137.9|9136|9134.3|9131.9|410
1641216000000|2022-01-03 13:20:00|9134.6|9133.1|9138.1|9135.7|9138.9|9136.9|9134.6|9132.7|546
1641216300000|2022-01-03 13:25:00|9138.2|9135.8|9136.9|9134.5|9140.1|9138.1|9135.6|9133.5|816
1641216600000|2022-01-03 13:30:00|9137|9134.6|9144.7|9143.2|9145.2|9143.3|9135.5|9133.5|600
1641216900000|2022-01-03 13:35:00|9144.9|9143.4|9146.7|9144.3|9150.1|9148.1|9144.3|9142.3|741
1641217200000|2022-01-03 13:40:00|9146.8|9144.4|9148.2|9145.8|9150.6|9148.6|9144.9|9142.5|765
1641217500000|2022-01-03 13:45:00|9147.8|9146.3|9148|9145.6|9148.4|9146.4|9144.4|9142.4|673
1641217800000|2022-01-03 13:50:00|9147.9|9145.5|9150.9|9148.5|9152.2|9150.4|9147.6|9145.5|641
1641218100000|2022-01-03 13:55:00|9150.8|9148.4|9148.9|9146.5|9153.2|9151.2|9146.9|9144.9|660
1641218400000|2022-01-03 14:00:00|9149.1|9146.7|9149.4|9147.9|9150.5|9148.6|9147.1|9145.2|613
1641218700000|2022-01-03 14:05:00|9149.9|9147.5|9152.6|9150.2|9152.9|9151.4|9149.6|9147.4|428
1641219000000|2022-01-03 14:10:00|9152.2|9150.7|9157.8|9155.4|9157.8|9155.8|9151.5|9149.6|465
1641219300000|2022-01-03 14:15:00|9157.7|9155.3|9162.3|9160.8|9163.1|9161.2|9157.2|9155.2|519
1641219600000|2022-01-03 14:20:00|9162.5|9161|9164.7|9163.2|9166.8|9164.9|9162.3|9160.7|636
1641219900000|2022-01-03 14:25:00|9165.2|9162.8|9169.3|9166.9|9169.6|9167.7|9164.6|9162.6|596
1641220200000|2022-01-03 14:30:00|9169.4|9167|9172.6|9170.2|9174.5|9172.7|9165.6|9163.7|804
1641220500000|2022-01-03 14:35:00|9172.7|9170.3|9171.4|9169.9|9173.9|9172|9170.5|9168.8|609
1641220800000|2022-01-03 14:40:00|9171.5|9170|9174.4|9172|9176.1|9174.6|9170.1|9168.6|457
1641221100000|2022-01-03 14:45:00|9175|9172.6|9178.4|9176.9|9179.3|9177.8|9174.4|9172.5|650
1641221400000|2022-01-03 14:50:00|9178.2|9176.7|9182.7|9180.3|9183.4|9181.3|9178.1|9176.2|914
1641221700000|2022-01-03 14:55:00|9182.8|9180.4|9184|9181.6|9188.3|9185.9|9180.2|9178.2|894
1641222000000|2022-01-03 15:00:00|9183.8|9182.3|9185|9182.6|9185.3|9183.3|9181.4|9179.3|835
1641222300000|2022-01-03 15:05:00|9185.1|9182.7|9182.7|9181.2|9186.1|9184.1|9182.6|9180.6|605
1641222600000|2022-01-03 15:10:00|9182.8|9181.3|9185.7|9184.2|9186.5|9185|9181.1|9179|666
1641222900000|2022-01-03 15:15:00|9185.9|9184.4|9186.2|9184.7|9186.8|9185|9182.1|9180.6|514
1641223200000|2022-01-03 15:20:00|9186|9184.5|9188|9186.5|9188.7|9187.2|9182.8|9181.1|525
1641223500000|2022-01-03 15:25:00|9188.2|9186.7|9198.6|9197.1|9200.8|9199|9187.9|9186.1|748
1641223800000|2022-01-03 15:30:00|9199.1|9196.7|9199.8|9198.3|9201.3|9199.3|9197.3|9195.3|691
1641224100000|2022-01-03 15:35:00|9199.9|9198.4|9194.2|9191.8|9200.4|9198.8|9193.8|9191.6|753
1641224400000|2022-01-03 15:40:00|9194.3|9191.9|9192.8|9191.3|9195.5|9193.6|9192.2|9190.6|544
1641224700000|2022-01-03 15:45:00|9193|9191.5|9194.8|9193.3|9196|9194.4|9191.8|9190|631
1641225000000|2022-01-03 15:50:00|9194.9|9193.4|9193|9190.6|9195.9|9194.1|9188.7|9187.2|760
1641225300000|2022-01-03 15:55:00|9192.9|9190.5|9188.7|9187.2|9194.6|9192.5|9186.2|9184.4|1074
1641225600000|2022-01-03 16:00:00|9188.3|9186.8|9187.2|9185.7|9189.5|9187.6|9184.2|9182.4|759
1641225900000|2022-01-03 16:05:00|9187.3|9185.8|9190.6|9188.2|9191.4|9189.6|9183.8|9181.9|556
1641226200000|2022-01-03 16:10:00|9190.7|9188.3|9184|9181.6|9190.9|9188.8|9183|9181.1|486
1641226500000|2022-01-03 16:15:00|9184.3|9181.9|9185|9182.6|9185.2|9183.2|9179.6|9177.7|526
1641226800000|2022-01-03 16:20:00|9185.1|9182.7|9186.9|9184.5|9188.7|9186.4|9181.4|9179.9|490
1641227100000|2022-01-03 16:25:00|9186.8|9184.4|9186.5|9184.1|9188.6|9186.7|9185.6|9183.5|454
1641227400000|2022-01-03 16:30:00|9186|9184.5|9184.6|9182.2|9187.6|9185.2|9183.7|9181.7|534
1641227700000|2022-01-03 16:35:00|9184.7|9182.3|9184.1|9182.6|9185.5|9183.5|9182.3|9180.3|360
1641228000000|2022-01-03 16:40:00|9184|9182.5|9189|9187.5|9190.6|9188.7|9183.9|9182.4|461
1641228300000|2022-01-03 16:45:00|9189.1|9187.6|9186.2|9183.8|9189.7|9187.7|9184.9|9182.9|542
1641228600000|2022-01-03 16:50:00|9185.7|9184.2|9190.5|9188.1|9192.7|9190.6|9185.6|9183.6|490
1641228900000|2022-01-03 16:55:00|9190.4|9188|9190.1|9187.7|9191.5|9189.9|9187.6|9185.5|596
1641229200000|2022-01-03 17:00:00|9190|9187.6|9191|9188.6|9192|9190|9188.5|9186.6|327
1641229500000|2022-01-03 17:05:00|9191.1|9188.7|9192|9189.6|9192.5|9190.7|9188.8|9187|297
1641229800000|2022-01-03 17:10:00|9191.6|9190.1|9193.7|9192.2|9195.5|9193.5|9191.2|9189.2|290
1641230100000|2022-01-03 17:15:00|9193.6|9192.1|9194.3|9191.9|9197.5|9195.6|9193.6|9191.6|385
1641230400000|2022-01-03 17:20:00|9194.2|9191.8|9193.7|9191.3|9194.3|9191.9|9190.6|9188.7|407
1641230700000|2022-01-03 17:25:00|9193.6|9192.1|9195.2|9192.8|9195.9|9193.9|9193.6|9191.5|261
1641231000000|2022-01-03 17:30:00|9195.3|9192.9|9194.5|9192.1|9196.4|9194.6|9194|9192|213
1641231300000|2022-01-03 17:35:00|9194|9192.5|9192.1|9190.6|9194.4|9192.7|9191.6|9189.5|205
1641231600000|2022-01-03 17:40:00|9192|9190.5|9192.4|9190.9|9193.5|9191.5|9192|9189.8|278
1641231900000|2022-01-03 17:45:00|9192.2|9190.7|9193.3|9190.9|9195.1|9193.1|9192.2|9190.1|249
1641232200000|2022-01-03 17:50:00|9193.4|9191|9191.6|9189.2|9193.5|9191.4|9190.2|9188.2|282
1641232500000|2022-01-03 17:55:00|9191.5|9189.1|9192.9|9191.4|9193.3|9191.4|9191.2|9189.1|281
1641232800000|2022-01-03 18:00:00|9192.7|9191.2|9191.5|9189.1|9193.8|9191.8|9190.8|9189|319
1641233100000|2022-01-03 18:05:00|9191.6|9189.2|9192.5|9190.1|9192.8|9190.7|9191.1|9188.9|279
1641233400000|2022-01-03 18:10:00|9192.4|9190|9191.6|9189.2|9192.7|9190.4|9190.5|9188.2|326
1641233700000|2022-01-03 18:15:00|9191.5|9189.1|9192.2|9189.8|9192.7|9190.4|9191.4|9189|196
1641234000000|2022-01-03 18:20:00|9192.1|9189.7|9189.4|9187|9192.2|9189.9|9188.9|9186.6|359
1641234300000|2022-01-03 18:25:00|9189.3|9186.9|9189.2|9186.8|9190.2|9188.1|9188.6|9186.4|265
1641234600000|2022-01-03 18:30:00|9189.1|9186.7|9187.4|9185|9189.3|9187.3|9186.6|9184.7|243
1641234900000|2022-01-03 18:35:00|9187.3|9184.9|9186.7|9184.3|9187.4|9185.1|9186.1|9183.9|226
1641235200000|2022-01-03 18:40:00|9186.6|9184.2|9185.5|9183.1|9186.9|9184.9|9185.1|9182.8|172
1641235500000|2022-01-03 18:45:00|9184.9|9182.5|9186.6|9184.2|9187.2|9185.1|9184.6|9182.2|281
1641235800000|2022-01-03 18:50:00|9186.7|9184.3|9186.7|9184.3|9187|9185|9186.1|9184.1|171
1641236100000|2022-01-03 18:55:00|9186.6|9184.2|9186.3|9184.8|9187.3|9185.2|9186.1|9184|172
1641236400000|2022-01-03 19:00:00|9186.2|9184.7|9187.5|9185.1|9187.5|9185.7|9185.6|9183.8|172
1641236700000|2022-01-03 19:05:00|9187|9185.5|9185.2|9183.7|9187.2|9185.7|9185.1|9183.2|176
1641237000000|2022-01-03 19:10:00|9185.1|9183.6|9183.4|9181|9185.7|9184|9182.9|9180.9|243
1641237300000|2022-01-03 19:15:00|9183.3|9180.9|9183.7|9182.2|9184.3|9182.8|9182.7|9180.7|210
1641237600000|2022-01-03 19:20:00|9183.8|9182.3|9184.5|9183|9185.6|9184.1|9183.6|9182.1|213
1641237900000|2022-01-03 19:25:00|9184.6|9183.1|9184.6|9183.1|9184.9|9183.4|9184.3|9182.8|138
1641238200000|2022-01-03 19:30:00|9184.5|9183|9184.4|9182.9|9185|9183.5|9184.2|9182.5|162
1641238500000|2022-01-03 19:35:00|9184.3|9182.8|9183.7|9182.2|9184.6|9183.1|9183|9181.4|177
1641238800000|2022-01-03 19:40:00|9183.8|9182.3|9185|9182.6|9185|9183.3|9183.7|9181.7|128
1641239100000|2022-01-03 19:45:00|9185.1|9182.7|9184.4|9182.9|9185.1|9183.3|9182.8|9180.9|177
1641239400000|2022-01-03 19:50:00|9184.5|9183|9181.9|9180.4|9184.5|9183|9181.9|9180.3|240
1641239700000|2022-01-03 19:55:00|9182|9180.5|9184.7|9183.2|9185.4|9183.3|9181.9|9180.4|339
1641240000000|2022-01-03 20:00:00|9184.8|9183.3|9186.7|9184.3|9187.6|9185.6|9184.5|9182.4|548
1641240300000|2022-01-03 20:05:00|9186.3|9184.8|9186.8|9184.4|9187.5|9185.4|9186.3|9184.1|219
1641240600000|2022-01-03 20:10:00|9187|9184.6|9187.1|9184.7|9187.5|9185.5|9186.4|9184|266
1641240900000|2022-01-03 20:15:00|9186.8|9185.3|9184.7|9182.3|9187.4|9185.5|9184.2|9182.1|189
1641241200000|2022-01-03 20:20:00|9184.6|9182.2|9185.4|9183|9185.7|9184|9183.8|9182|203
1641241500000|2022-01-03 20:25:00|9185.5|9183.1|9184|9181.6|9185.6|9183.7|9183.3|9181.2|232
1641241800000|2022-01-03 20:30:00|9183.6|9182.1|9182.7|9181.2|9183.9|9182.1|9181.7|9180.2|189
1641242100000|2022-01-03 20:35:00|9182.8|9181.3|9183.2|9180.8|9183.2|9181.4|9181.1|9179.6|250
1641242400000|2022-01-03 20:40:00|9183.3|9180.9|9186.9|9185.4|9187.9|9185.9|9182.7|9180.8|334
1641242700000|2022-01-03 20:45:00|9187.1|9185.6|9185.7|9184.2|9187.8|9185.8|9185.6|9183.7|157
1641243000000|2022-01-03 20:50:00|9185.8|9184.3|9189.1|9186.7|9189.2|9187.1|9185.3|9183.4|224
1641243300000|2022-01-03 20:55:00|9189.2|9186.8|9189.2|9186.8|9189.3|9187.7|9187.7|9185.8|291
1641243600000|2022-01-03 21:00:00|9189.3|9186.9|9188.8|9186.4|9189.4|9187.5|9188.1|9186.1|183
1641243900000|2022-01-03 21:05:00|9188.7|9186.3|9187.5|9185.1|9188.8|9187|9186.9|9185|132
1641244200000|2022-01-03 21:10:00|9187.4|9185|9188.4|9186|9188.7|9186.3|9186.9|9184.8|156
1641244500000|2022-01-03 21:15:00|9188.3|9185.9|9189.8|9187.4|9189.8|9187.5|9188.3|9185.9|168
1641244800000|2022-01-03 21:20:00|9189.9|9187.5|9189.7|9187.3|9190|9188.1|9189.3|9187.3|82
1641245100000|2022-01-03 21:25:00|9189.8|9187.4|9187.9|9185.5|9189.9|9187.9|9187.7|9185.3|104
1641245400000|2022-01-03 21:30:00|9187.8|9185.4|9187.2|9184.8|9188|9186|9186.5|9184.4|98
1641245700000|2022-01-03 21:35:00|9187.1|9184.7|9186.7|9184.3|9187.8|9185.7|9186.2|9184|122
1641246000000|2022-01-03 21:40:00|9186.8|9184.4|9187.7|9185.3|9187.8|9185.6|9186|9184.1|80
1641246300000|2022-01-03 21:45:00|9187.8|9185.4|9189.6|9187.2|9189.9|9187.2|9187|9184.9|140
1641246600000|2022-01-03 21:50:00|9189.4|9187|9189.4|9187|9190.4|9187.8|9188.8|9186.7|91
1641246900000|2022-01-03 21:55:00|9189.7|9186.7|9197.8|9183.3|9197.8|9188.1|9189.3|9183.3|209
1641247200000|2022-01-03 22:00:00|9198.4|9183.4|9201.9|9186.9|9201.9|9187|9191.6|9176.6|27
1641247500000|2022-01-03 22:05:00|9202.3|9187.3|9194.2|9179.2|9202.3|9187.3|9192.1|9177.1|57
1641247800000|2022-01-03 22:10:00|9195.3|9180.3|9198.8|9183.8|9201.3|9186.3|9183|9168|104
1641248100000|2022-01-03 22:15:00|9198.7|9183.7|9193|9178|9202|9187|9187.6|9172.6|129
1641248400000|2022-01-03 22:20:00|9192.9|9177.9|9192.3|9177.3|9197.4|9182.4|9189.5|9174.5|337
1641248700000|2022-01-03 22:25:00|9191.9|9176.9|9192.2|9177.2|9198.1|9183.1|9188|9173|248
1641249000000|2022-01-03 22:30:00|9193.2|9178.2|9193.5|9178.5|9200.6|9185.6|9189.3|9174.3|575
1641249300000|2022-01-03 22:35:00|9193.6|9178.6|9196.2|9181.2|9197.6|9182.6|9188.5|9173.5|443
1641249600000|2022-01-03 22:40:00|9196.1|9181.1|9195.2|9180.2|9198.4|9183.4|9192.5|9177.5|417
1641249900000|2022-01-03 22:45:00|9195.4|9180.4|9194.2|9179.2|9199.2|9184.2|9192.8|9177.8|439
1641250200000|2022-01-03 22:50:00|9194.1|9179.1|9197.5|9182.5|9199.9|9184.9|9193.7|9178.7|417
1641250500000|2022-01-03 22:55:00|9198.7|9183.7|9196.5|9181.5|9199.6|9184.6|9193.4|9178.4|456
1641250800000|2022-01-03 23:00:00|9196.7|9181.7|9190.4|9187|9197.3|9187.4|9189.8|9180.3|547
1641251100000|2022-01-03 23:05:00|9190.5|9186.9|9190.7|9188.3|9192|9188.5|9190.3|9186.7|135
1641251400000|2022-01-03 23:10:00|9190.8|9188.4|9190.7|9188.3|9191.4|9188.9|9190.2|9188.2|92
1641251700000|2022-01-03 23:15:00|9190.8|9188.4|9189.8|9187.4|9191.5|9188.8|9189.4|9186.7|126
1641252000000|2022-01-03 23:20:00|9189.9|9187.5|9189.4|9187|9190.9|9187.6|9188.3|9186.2|198
1641252300000|2022-01-03 23:25:00|9189.3|9186.9|9188.5|9186.1|9189.9|9187.5|9188.4|9186|112
1641252600000|2022-01-03 23:30:00|9188.4|9186|9188.2|9185.8|9188.7|9186.3|9187.5|9185.7|76
1641252900000|2022-01-03 23:35:00|9188.1|9185.7|9189.4|9187|9191|9188|9186.6|9184.4|176
1641253200000|2022-01-03 23:40:00|9189.3|9186.9|9188|9185.6|9189.4|9187|9187.9|9185.5|153
1641253500000|2022-01-03 23:45:00|9187.9|9185.5|9188.1|9185.7|9188.5|9186.6|9187.6|9185.5|174
1641253800000|2022-01-03 23:50:00|9187.5|9186|9187.8|9185.4|9188.3|9186.2|9187.4|9185.3|211
1641254100000|2022-01-03 23:55:00|9187.9|9185.5|9185.3|9182.9|9188|9185.6|9184.9|9182.8|161
1641254400000|2022-01-04 00:00:00|9185.2|9182.8|9181.9|9179.5|9186.6|9184.7|9181.4|9179.5|285
1641254700000|2022-01-04 00:05:00|9182|9179.6|9178.5|9177|9183.9|9181.9|9177.4|9175.5|391
1641255000000|2022-01-04 00:10:00|9178.4|9176.9|9179.1|9177.6|9180|9178.3|9178.3|9176.5|136
1641255300000|2022-01-04 00:15:00|9179.6|9177.2|9178.9|9177.4|9180.7|9178.9|9178.9|9177|123
1641255600000|2022-01-04 00:20:00|9179|9177.5|9178.8|9177.3|9179.7|9177.8|9178.5|9176.6|70
1641255900000|2022-01-04 00:25:00|9178.6|9177.1|9180|9177.6|9180.5|9178.5|9178.4|9176.7|104
1641256200000|2022-01-04 00:30:00|9180.1|9177.7|9179.2|9177.7|9180.6|9178.6|9178.3|9176.4|104
1641256500000|2022-01-04 00:35:00|9179.1|9177.6|9179.1|9177.6|9180.1|9178.2|9178.2|9176.3|133
1641256800000|2022-01-04 00:40:00|9179.2|9177.7|9180.3|9178.8|9180.8|9178.9|9178.7|9176.7|129
1641257100000|2022-01-04 00:45:00|9180.4|9178.9|9181.3|9178.9|9181.4|9179.9|9180.1|9178|152
1641257400000|2022-01-04 00:50:00|9180.9|9178.5|9179.9|9178.4|9181.5|9179.5|9179.9|9178|145
1641257700000|2022-01-04 00:55:00|9180|9178.5|9178.4|9176.9|9180.5|9178.6|9178.1|9176.1|126
1641258000000|2022-01-04 01:00:00|9178.3|9176.8|9175|9173.5|9178.3|9176.8|9174.9|9173|173
1641258300000|2022-01-04 01:05:00|9175.1|9173.6|9175.3|9172.9|9177|9175|9174.7|9172.9|145
1641258600000|2022-01-04 01:10:00|9174.9|9173.4|9174.2|9172.7|9176|9174|9174|9172.1|228
1641258900000|2022-01-04 01:15:00|9174.3|9172.8|9174.8|9173.3|9175.9|9174|9174.1|9172.1|188
1641259200000|2022-01-04 01:20:00|9174.7|9173.2|9176.5|9174.1|9176.8|9174.7|9174.3|9172.3|201
1641259500000|2022-01-04 01:25:00|9176.6|9174.2|9176.3|9174.8|9177.2|9175.3|9175.7|9173.8|167
1641259800000|2022-01-04 01:30:00|9176.4|9174.9|9176.4|9174.9|9177.4|9175.6|9176.4|9174.1|135
1641260100000|2022-01-04 01:35:00|9176.5|9175|9177.6|9176.1|9177.7|9176.2|9176.3|9174.5|179
1641260400000|2022-01-04 01:40:00|9177.5|9176|9176.9|9174.5|9178.9|9177.1|9175.7|9173.6|150
1641260700000|2022-01-04 01:45:00|9176.8|9174.4|9177.2|9174.8|9178.8|9177.1|9176|9174.1|154
1641261000000|2022-01-04 01:50:00|9177.3|9174.9|9175.6|9174.1|9177.3|9175.3|9174.9|9173|161
1641261300000|2022-01-04 01:55:00|9175.5|9174|9176.6|9175.1|9178.3|9176.3|9175|9173.1|157
1641261600000|2022-01-04 02:00:00|9176.7|9175.2|9176.1|9174.6|9178.2|9176.4|9175.7|9173.8|163
1641261900000|2022-01-04 02:05:00|9175.9|9174.4|9175.8|9174.3|9176.5|9174.6|9174.8|9173.1|106
1641262200000|2022-01-04 02:10:00|9175.9|9174.4|9176|9174.5|9176.9|9175.3|9175.6|9173.9|102
1641262500000|2022-01-04 02:15:00|9176.1|9174.6|9176.9|9175.4|9177.5|9175.6|9175.9|9174.4|89
1641262800000|2022-01-04 02:20:00|9177.4|9175|9176|9174.5|9177.5|9175.5|9174.9|9172.9|124
1641263100000|2022-01-04 02:25:00|9176.6|9174.2|9176.9|9175.4|9178|9176|9176.2|9174|151
1641263400000|2022-01-04 02:30:00|9176.8|9175.3|9176.2|9173.8|9177.3|9175.4|9175.7|9173.8|131
1641263700000|2022-01-04 02:35:00|9175.7|9174.2|9175.8|9174.3|9176.5|9174.6|9174.6|9173.1|115
1641264000000|2022-01-04 02:40:00|9176|9174.5|9176.1|9174.6|9176.7|9174.8|9175.1|9173.4|171
1641264300000|2022-01-04 02:45:00|9176|9174.5|9177.4|9175|9178.3|9176.3|9175.8|9173.9|165
1641264600000|2022-01-04 02:50:00|9177.3|9174.9|9177.7|9176.2|9178.2|9176.5|9176.9|9174.9|146
1641264900000|2022-01-04 02:55:00|9177.8|9176.3|9182.9|9180.5|9185|9183|9177.7|9176.2|390
1641265200000|2022-01-04 03:00:00|9182.8|9180.4|9183.9|9181.5|9184.1|9182|9180.9|9179.4|245
1641265500000|2022-01-04 03:05:00|9184|9181.6|9184.8|9183.3|9186.1|9184.3|9183.6|9181.5|276
1641265800000|2022-01-04 03:10:00|9184.7|9183.2|9186|9184.5|9186.4|9184.6|9183.7|9182.2|118
1641266100000|2022-01-04 03:15:00|9185.9|9184.4|9188.3|9186.8|9189|9187.5|9184.4|9182.9|242
1641266400000|2022-01-04 03:20:00|9189|9186.6|9190.6|9189.1|9191.1|9189.1|9187.8|9186.2|163
1641266700000|2022-01-04 03:25:00|9190.7|9189.2|9189|9186.6|9191.6|9189.9|9187.8|9186|245
1641267000000|2022-01-04 03:30:00|9188.9|9186.5|9187.9|9186.4|9189.2|9187.3|9187.7|9185.8|204
1641267300000|2022-01-04 03:35:00|9188|9186.5|9188.3|9186.8|9189.2|9187.4|9187.7|9185.9|136
1641267600000|2022-01-04 03:40:00|9188.7|9186.3|9188.1|9186.6|9189.2|9187.4|9187.7|9185.9|109
1641267900000|2022-01-04 03:45:00|9188.2|9186.7|9188.5|9187|9188.9|9187.3|9187.5|9185.6|148
1641268200000|2022-01-04 03:50:00|9188.6|9187.1|9188.5|9187|9189.5|9188|9188.3|9186.3|145
1641268500000|2022-01-04 03:55:00|9188.6|9187.1|9188.1|9185.7|9188.7|9187.2|9186.8|9185.2|117
1641268800000|2022-01-04 04:00:00|9188|9185.6|9186.8|9185.3|9188.4|9186.4|9186.8|9184.9|91
1641269100000|2022-01-04 04:05:00|9186.9|9185.4|9185.5|9184|9187|9185.5|9184.3|9182.2|188
1641269400000|2022-01-04 04:10:00|9185.4|9183.9|9185.3|9183.8|9185.8|9184.3|9184.7|9183.1|117
1641269700000|2022-01-04 04:15:00|9185.1|9183.6|9185|9183.5|9186.5|9184.6|9185|9183.1|96
1641270000000|2022-01-04 04:20:00|9184.8|9183.3|9184.8|9183.3|9185.9|9184|9184.1|9182.2|114
1641270300000|2022-01-04 04:25:00|9184.9|9183.4|9183.8|9182.3|9184.9|9183.4|9183.4|9181.5|87
1641270600000|2022-01-04 04:30:00|9183.9|9182.4|9182.6|9181.1|9184.6|9182.8|9182.6|9180.7|117
1641270900000|2022-01-04 04:35:00|9182.7|9181.2|9178.9|9177.4|9183.8|9181.9|9178.4|9176.4|215
1641271200000|2022-01-04 04:40:00|9179.2|9176.8|9182.5|9181|9183.1|9181.2|9178.5|9176.5|184
1641271500000|2022-01-04 04:45:00|9182.9|9180.5|9181.4|9179.9|9183.3|9181.4|9181.3|9179.3|125
1641271800000|2022-01-04 04:50:00|9182.2|9179.8|9182.1|9180.6|9183|9181.2|9181.6|9179.8|76
1641272100000|2022-01-04 04:55:00|9182.2|9180.7|9182.2|9180.7|9183|9181.3|9181.9|9179.9|134
1641272400000|2022-01-04 05:00:00|9182.3|9180.8|9182.5|9180.1|9183.3|9181.3|9180.9|9179.1|168
1641272700000|2022-01-04 05:05:00|9182.7|9180.3|9181|9179.5|9183.4|9181.1|9180.6|9179.1|187
1641273000000|2022-01-04 05:10:00|9181.1|9179.6|9181.3|9178.9|9181.7|9179.8|9179.8|9177.8|160
1641273300000|2022-01-04 05:15:00|9180.9|9179.4|9182|9180.5|9182.5|9180.8|9180.6|9178.7|115
1641273600000|2022-01-04 05:20:00|9182.1|9180.6|9182.7|9181.2|9183.6|9181.7|9182|9180.5|71
1641273900000|2022-01-04 05:25:00|9182.6|9181.1|9182.8|9181.3|9183.2|9181.5|9182.6|9180.7|79
1641274200000|2022-01-04 05:30:00|9182.9|9181.4|9182.7|9181.2|9183.3|9181.8|9182.5|9180.8|59
1641274500000|2022-01-04 05:35:00|9182.8|9181.3|9183.6|9182.1|9183.7|9182.2|9181.6|9180.1|87
1641274800000|2022-01-04 05:40:00|9183.7|9182.2|9184.5|9183|9185|9183.3|9183.4|9181.9|85
1641275100000|2022-01-04 05:45:00|9184.6|9183.1|9184.7|9182.3|9185|9183.1|9183.5|9181.8|83
1641275400000|2022-01-04 05:50:00|9184.2|9182.7|9184.5|9183|9185.1|9183.4|9184.1|9182.3|101
1641275700000|2022-01-04 05:55:00|9184.4|9182.9|9180.9|9179.4|9184.9|9183|9180.8|9179.3|171
1641276000000|2022-01-04 06:00:00|9180.7|9179.2|9179.2|9177.7|9181.3|9179.5|9177.2|9175.4|237
1641276300000|2022-01-04 06:05:00|9179.1|9177.6|9180.3|9178.8|9180.7|9178.8|9178.4|9176.7|147
1641276600000|2022-01-04 06:10:00|9180.4|9178.9|9181.1|9179.6|9181.7|9180|9180.3|9178.4|134
1641276900000|2022-01-04 06:15:00|9181.2|9179.7|9180.9|9178.5|9181.2|9179.7|9179.1|9177.3|131
1641277200000|2022-01-04 06:20:00|9180.8|9178.4|9184.3|9182.8|9184.9|9183|9180.8|9178.4|169
1641277500000|2022-01-04 06:25:00|9184.4|9182.9|9185.8|9184.3|9186.6|9184.7|9184|9182.2|182
1641277800000|2022-01-04 06:30:00|9185.7|9184.2|9185.6|9184.1|9186.2|9184.2|9184.7|9182.6|162
1641278100000|2022-01-04 06:35:00|9186|9184.5|9184.9|9183.4|9187.8|9186.1|9184.8|9182.8|198
1641278400000|2022-01-04 06:40:00|9184.8|9183.3|9186.1|9184.6|9186.8|9184.8|9184.7|9182.9|126
1641278700000|2022-01-04 06:45:00|9186|9184.5|9183.7|9182.2|9187.3|9185.6|9183.5|9182|216
1641279000000|2022-01-04 06:50:00|9183.6|9182.1|9187.2|9184.8|9187.2|9185.3|9183|9181.2|193
1641279300000|2022-01-04 06:55:00|9186.6|9185.1|9184.3|9181.9|9187.2|9185.3|9184.2|9181.9|278
1641279600000|2022-01-04 07:00:00|9184.5|9182.1|9184.6|9183.1|9186.6|9185.1|9183.3|9181.8|292
1641279900000|2022-01-04 07:05:00|9184.7|9183.2|9185|9183.5|9185.4|9183.7|9183.2|9181.7|357
1641280200000|2022-01-04 07:10:00|9184.9|9183.4|9188.2|9186.7|9189.1|9187.1|9183.9|9182.4|348
1641280500000|2022-01-04 07:15:00|9188.1|9186.6|9187.2|9185.7|9189.4|9187.9|9186.6|9185.1|296
1641280800000|2022-01-04 07:20:00|9187.3|9185.8|9188.1|9186.6|9189.3|9187.8|9186|9184.1|217
1641281100000|2022-01-04 07:25:00|9188.2|9186.7|9189.1|9186.7|9189.5|9187.7|9187.7|9185.8|194
1641281400000|2022-01-04 07:30:00|9188.6|9187.1|9193|9191.5|9193.2|9191.7|9187.8|9186.3|355
1641281700000|2022-01-04 07:35:00|9192.9|9191.4|9190.2|9188.7|9193.5|9192|9190.2|9188.7|273
1641282000000|2022-01-04 07:40:00|9190.3|9188.8|9191.5|9190|9192.4|9190.9|9188.5|9187|230
1641282300000|2022-01-04 07:45:00|9191.6|9190.1|9190.9|9189.4|9193.2|9191.7|9190.6|9189.1|289
1641282600000|2022-01-04 07:50:00|9190.8|9189.3|9189.3|9187.8|9193.3|9191.8|9188.1|9186.6|315
1641282900000|2022-01-04 07:55:00|9189.5|9188|9192|9189.6|9192.9|9190.9|9188.9|9186.9|439
1641283200000|2022-01-04 08:00:00|9191.4|9189.9|9186.1|9184.6|9192.7|9190.8|9186|9184.3|530
1641283500000|2022-01-04 08:05:00|9186.2|9184.7|9182.6|9181.1|9189.1|9187.2|9182.1|9180.4|446
1641283800000|2022-01-04 08:10:00|9182|9180.5|9181.1|9179.6|9183.1|9181.4|9178.8|9177.1|495
1641284100000|2022-01-04 08:15:00|9181.2|9179.7|9183.3|9181.8|9184.7|9182.6|9180.1|9178.1|413
1641284400000|2022-01-04 08:20:00|9183.4|9181.9|9179.8|9178.3|9185.2|9183.7|9179.3|9177.2|485
1641284700000|2022-01-04 08:25:00|9179.7|9178.2|9180.4|9178|9180.7|9178.8|9178.4|9176.4|548
1641285000000|2022-01-04 08:30:00|9180.1|9178.6|9182.8|9180.4|9183.5|9181.5|9178.5|9176.4|517
1641285300000|2022-01-04 08:35:00|9182.9|9180.5|9184.9|9182.5|9185.7|9183.9|9180.8|9178.8|417
1641285600000|2022-01-04 08:40:00|9184.7|9182.3|9183.1|9180.7|9185.7|9183.9|9182.3|9180.3|418
1641285900000|2022-01-04 08:45:00|9182.6|9181.1|9181.6|9180.1|9183.9|9182.1|9179.4|9177.8|335
1641286200000|2022-01-04 08:50:00|9181.5|9180|9183.1|9180.7|9184.4|9182.4|9180.9|9178.9|230
1641286500000|2022-01-04 08:55:00|9182.7|9181.2|9185.1|9183.6|9185.5|9184|9181.7|9180.1|379
1641286800000|2022-01-04 09:00:00|9185.2|9183.7|9192.7|9191.2|9194.1|9192.1|9184.4|9182.9|428
1641287100000|2022-01-04 09:05:00|9192.5|9191|9186.5|9185|9193.9|9192.4|9185.1|9183.6|439
1641287400000|2022-01-04 09:10:00|9186.4|9184.9|9182.2|9179.8|9186.4|9184.9|9181.7|9179.8|442
1641287700000|2022-01-04 09:15:00|9181.7|9180.2|9182.4|9180.9|9183|9181.5|9180.2|9178.7|300
1641288000000|2022-01-04 09:20:00|9182.3|9180.8|9177.1|9175.6|9182.3|9180.8|9176.4|9174.7|385
1641288300000|2022-01-04 09:25:00|9177.2|9175.7|9178.4|9176.9|9179.8|9177.9|9175.5|9174|259
1641288600000|2022-01-04 09:30:00|9178.3|9176.8|9176.7|9175.2|9178.5|9176.8|9175.8|9174.1|347
1641288900000|2022-01-04 09:35:00|9176.8|9175.3|9180.3|9178.8|9181.1|9179.1|9176.2|9174.7|295
1641289200000|2022-01-04 09:40:00|9180.5|9179|9182.8|9180.4|9182.8|9180.9|9179.6|9177.7|414
1641289500000|2022-01-04 09:45:00|9182.7|9180.3|9183.2|9180.8|9188.8|9186.5|9181.2|9179.7|399
1641289800000|2022-01-04 09:50:00|9183.1|9180.7|9182.7|9180.3|9186.3|9183.9|9181.4|9179.5|536
1641290100000|2022-01-04 09:55:00|9182.8|9180.4|9179.5|9177.1|9184.4|9182.5|9178.9|9176.9|514
1641290400000|2022-01-04 10:00:00|9179|9177.5|9180.3|9178.8|9183.3|9181.4|9178.5|9176.5|407
1641290700000|2022-01-04 10:05:00|9180.4|9178.9|9179.1|9176.7|9181|9179.1|9177.7|9175.6|406
1641291000000|2022-01-04 10:10:00|9179.2|9176.8|9181.7|9179.3|9182.4|9180.4|9177.5|9175.6|407
1641291300000|2022-01-04 10:15:00|9181.6|9179.2|9181.2|9178.8|9183.4|9181.5|9178.7|9176.7|351
1641291600000|2022-01-04 10:20:00|9181.3|9178.9|9177.8|9176.3|9181.5|9179.2|9177.6|9175.7|356
1641291900000|2022-01-04 10:25:00|9177.7|9176.2|9177.5|9176|9178.9|9176.9|9177|9175|316
1641292200000|2022-01-04 10:30:00|9177.4|9175.9|9180.8|9178.4|9180.9|9178.8|9175.3|9173.5|410
1641292500000|2022-01-04 10:35:00|9180.7|9178.3|9179.2|9176.8|9183.8|9181.4|9178.9|9176.7|347
1641292800000|2022-01-04 10:40:00|9179.3|9176.9|9173.6|9171.2|9179.3|9177|9172.8|9170.5|325
1641293100000|2022-01-04 10:45:00|9173.7|9171.3|9176.3|9173.9|9176.3|9174.2|9172.8|9170.6|300
1641293400000|2022-01-04 10:50:00|9175.7|9174.2|9175.7|9174.2|9176.5|9174.6|9174.5|9172.6|376
1641293700000|2022-01-04 10:55:00|9175.6|9174.1|9175.8|9174.3|9177.5|9175.8|9174.7|9172.7|356
1641294000000|2022-01-04 11:00:00|9175.7|9174.2|9180.5|9178.1|9180.7|9178.7|9175.6|9173.7|390
1641294300000|2022-01-04 11:05:00|9180.6|9178.2|9180.6|9178.2|9182.7|9181.1|9176.8|9174.6|408
1641294600000|2022-01-04 11:10:00|9180.5|9178.1|9182.5|9180.1|9182.5|9180.5|9179.1|9177|398
1641294900000|2022-01-04 11:15:00|9182.4|9180|9186.8|9184.4|9187.3|9185.4|9182.4|9180|295
1641295200000|2022-01-04 11:20:00|9186.7|9184.3|9187.6|9186.1|9188.7|9187|9185.1|9183.4|263
1641295500000|2022-01-04 11:25:00|9187.5|9186|9187.8|9185.4|9191.8|9190.2|9185.3|9183.6|549
1641295800000|2022-01-04 11:30:00|9187.7|9185.3|9189.4|9187|9190.9|9188.9|9187|9185|446
1641296100000|2022-01-04 11:35:00|9189.5|9187.1|9188.8|9186.4|9189.5|9187.1|9186.8|9184.7|411
1641296400000|2022-01-04 11:40:00|9188.4|9186.9|9187|9184.6|9191.2|9189.7|9185.4|9183.2|536
1641296700000|2022-01-04 11:45:00|9186.8|9184.4|9183.6|9182.1|9187.1|9185.2|9183.1|9181.2|487
1641297000000|2022-01-04 11:50:00|9183.7|9182.2|9183.4|9181.9|9185.7|9183.8|9183.2|9181.1|349
1641297300000|2022-01-04 11:55:00|9183.3|9181.8|9189.8|9187.4|9190|9188|9183.1|9181|393
1641297600000|2022-01-04 12:00:00|9189.7|9187.3|9189.3|9186.9|9190.3|9188.7|9185.6|9183.5|475
1641297900000|2022-01-04 12:05:00|9189.4|9187|9186.2|9184.7|9190.3|9188.3|9185.6|9183.6|469
1641298200000|2022-01-04 12:10:00|9186.1|9184.6|9183.8|9181.4|9186.6|9184.7|9182.6|9180.6|352
1641298500000|2022-01-04 12:15:00|9183.5|9182|9182.3|9179.9|9184.3|9182.3|9181.5|9179.5|463
1641298800000|2022-01-04 12:20:00|9182.4|9180|9187.7|9185.3|9190.1|9188.2|9180|9178.5|709
1641299100000|2022-01-04 12:25:00|9187.6|9185.2|9187|9185.5|9190|9187.9|9184.8|9182.8|627
1641299400000|2022-01-04 12:30:00|9186.8|9185.3|9183.5|9182|9187.1|9185.3|9182.3|9180.4|428
1641299700000|2022-01-04 12:35:00|9183.4|9181.9|9187.4|9185.9|9187.5|9185.9|9181.8|9180.3|510
1641300000000|2022-01-04 12:40:00|9187.3|9185.8|9188.4|9186.9|9190.8|9188.8|9187|9185|451
1641300300000|2022-01-04 12:45:00|9188.9|9186.5|9187|9185.5|9189.4|9187.6|9185.9|9183.9|481
1641300600000|2022-01-04 12:50:00|9187.2|9185.7|9188.5|9187|9189|9187.3|9186.5|9184.4|440
1641300900000|2022-01-04 12:55:00|9188.6|9187.1|9188.2|9186.7|9188.8|9187.1|9186.1|9184.6|369
1641301200000|2022-01-04 13:00:00|9188.1|9186.6|9186.1|9183.7|9188.9|9187.1|9185|9183.2|515
1641301500000|2022-01-04 13:05:00|9186|9183.6|9183.4|9181.9|9186.6|9184.8|9182.9|9181.1|396
1641301800000|2022-01-04 13:10:00|9183.5|9182|9181.8|9179.4|9183.9|9182|9179.4|9177.6|349
1641302100000|2022-01-04 13:15:00|9181.9|9179.5|9180.7|9179.2|9182.9|9181|9180.5|9178.7|488
1641302400000|2022-01-04 13:20:00|9180.6|9179.1|9177.1|9175.6|9182.4|9180.9|9176.2|9174.1|617
1641302700000|2022-01-04 13:25:00|9177|9175.5|9174.3|9171.9|9177.6|9175.7|9173.2|9171.2|643
1641303000000|2022-01-04 13:30:00|9174.2|9171.8|9178|9176.5|9180.8|9179|9173.9|9171.7|715
1641303300000|2022-01-04 13:35:00|9177.9|9176.4|9179.1|9177.6|9180.7|9179|9177.9|9176.4|444
1641303600000|2022-01-04 13:40:00|9179.2|9177.7|9178.3|9176.8|9181|9179.5|9178|9176.1|349
1641303900000|2022-01-04 13:45:00|9178.2|9176.7|9177.2|9175.7|9179.8|9177.9|9176.2|9174.4|484
1641304200000|2022-01-04 13:50:00|9177.1|9175.6|9177.8|9176.3|9179|9177.3|9175.5|9173.6|486
1641304500000|2022-01-04 13:55:00|9177.6|9176.1|9175|9173.5|9178.1|9176.4|9174.3|9172.5|479
1641304800000|2022-01-04 14:00:00|9175.1|9173.6|9176|9173.6|9177.2|9175.2|9172.6|9170.5|615
1641305100000|2022-01-04 14:05:00|9176.1|9173.7|9171|9168.6|9176.1|9173.9|9169.1|9167.1|535
1641305400000|2022-01-04 14:10:00|9170.7|9169.2|9166.6|9165.1|9172.3|9170.8|9166.4|9164.8|524
1641305700000|2022-01-04 14:15:00|9166.8|9165.3|9167.3|9165.8|9169.2|9167.7|9166.4|9164.6|535
1641306000000|2022-01-04 14:20:00|9166.8|9165.3|9164.4|9162|9167.9|9166|9163|9161|491
1641306300000|2022-01-04 14:25:00|9164|9162.5|9173.3|9171.8|9173.4|9171.9|9163.2|9161.7|513
1641306600000|2022-01-04 14:30:00|9173.4|9171.9|9167.5|9166|9173.8|9171.9|9166.5|9164.6|493
1641306900000|2022-01-04 14:35:00|9167.4|9165.9|9166.3|9164.8|9167.5|9166|9163.2|9161.7|510
1641307200000|2022-01-04 14:40:00|9166.4|9164.9|9167.9|9165.5|9170.7|9168.6|9166.4|9164.9|550
1641307500000|2022-01-04 14:45:00|9167.8|9165.4|9163.6|9161.2|9168|9165.8|9162.7|9160.5|608
1641307800000|2022-01-04 14:50:00|9163.7|9161.3|9164.9|9163.4|9167.7|9165.8|9162.9|9161.3|500
1641308100000|2022-01-04 14:55:00|9164.8|9163.3|9169.1|9165.7|9169.8|9167.8|9164.4|9162.9|629
1641308400000|2022-01-04 15:00:00|9168|9165.5|9162.4|9160|9168.5|9166.1|9161.3|9158.5|908
1641308700000|2022-01-04 15:05:00|9161.8|9160.3|9166.8|9164.4|9168.7|9166.7|9161.8|9160.2|780
1641309000000|2022-01-04 15:10:00|9166.3|9164.8|9161|9159.5|9166.3|9164.8|9160.6|9159|590
1641309300000|2022-01-04 15:15:00|9161.1|9159.6|9161|9159.5|9161.8|9160.2|9160.2|9158.7|448
1641309600000|2022-01-04 15:20:00|9160.9|9159.4|9155.5|9153.1|9161.2|9159.7|9154|9152.1|675
1641309900000|2022-01-04 15:25:00|9155.1|9153.6|9148.9|9147.4|9155.2|9153.6|9146.8|9145|740
1641310200000|2022-01-04 15:30:00|9149.1|9147.6|9146.4|9144.9|9150.7|9148.6|9144.4|9142.5|790
1641310500000|2022-01-04 15:35:00|9146.5|9145|9146.6|9145.1|9149.3|9147.3|9144.2|9142.4|626
1641310800000|2022-01-04 15:40:00|9146.5|9145|9139.3|9137.8|9147|9145.2|9139.1|9137.3|643
1641311100000|2022-01-04 15:45:00|9139.4|9137.9|9141.1|9139.6|9146|9144.1|9139.4|9137.8|636
1641311400000|2022-01-04 15:50:00|9141|9139.5|9145.4|9143|9145.6|9143.2|9137.6|9136|621
1641311700000|2022-01-04 15:55:00|9145|9143.5|9142|9140.5|9146.4|9144.5|9139.6|9138.1|943
1641312000000|2022-01-04 16:00:00|9142.3|9140.8|9140.3|9138.8|9143.1|9141.2|9137.9|9135.6|1022
1641312300000|2022-01-04 16:05:00|9140.2|9138.7|9150.7|9149.2|9151.8|9149.7|9139.8|9138.1|683
1641312600000|2022-01-04 16:10:00|9150.6|9149.1|9147.8|9145.4|9152|9149.8|9146.4|9144.5|688
1641312900000|2022-01-04 16:15:00|9147.7|9145.3|9146.9|9145.4|9147.8|9145.8|9144.3|9142.1|520
1641313200000|2022-01-04 16:20:00|9146.8|9145.3|9150|9148.5|9150.5|9148.7|9146.7|9144.8|497
1641313500000|2022-01-04 16:25:00|9149.9|9148.4|9156.4|9154|9157|9155|9149.5|9147.5|659
1641313800000|2022-01-04 16:30:00|9157|9154.6|9157.7|9156.2|9158.8|9157|9154.4|9152.4|470
1641314100000|2022-01-04 16:35:00|9157.8|9156.3|9161.7|9160.2|9162.8|9160.5|9157.8|9155.9|502
1641314400000|2022-01-04 16:40:00|9161.6|9160.1|9160.3|9157.9|9162.1|9160.3|9159.5|9157.6|358
1641314700000|2022-01-04 16:45:00|9160.4|9158|9162.2|9160.7|9162.5|9160.9|9159|9157|450
1641315000000|2022-01-04 16:50:00|9162.1|9160.6|9160.2|9158.7|9163|9161.2|9158.1|9156.3|407
1641315300000|2022-01-04 16:55:00|9160.1|9158.6|9157.7|9155.3|9160.6|9158.8|9156.3|9154.5|377
1641315600000|2022-01-04 17:00:00|9157.5|9155.1|9157.5|9155.1|9158.4|9156.4|9155.4|9153.4|287
1641315900000|2022-01-04 17:05:00|9157.6|9155.2|9159.2|9156.8|9159.2|9157.3|9155.1|9153.2|307
1641316200000|2022-01-04 17:10:00|9159.1|9156.7|9158.7|9157.2|9160.6|9158.6|9158.1|9156.1|284
1641316500000|2022-01-04 17:15:00|9158.8|9157.3|9159.5|9157.1|9159.8|9157.8|9156.6|9154.5|339
1641316800000|2022-01-04 17:20:00|9159.6|9157.2|9159|9156.6|9159.9|9157.8|9157.4|9155.6|232
1641317100000|2022-01-04 17:25:00|9159.2|9156.8|9159.9|9157.5|9159.9|9158|9157.6|9155.4|208
1641317400000|2022-01-04 17:30:00|9159.8|9157.4|9158.4|9156.9|9161.8|9160|9158.3|9156.4|319
1641317700000|2022-01-04 17:35:00|9158.5|9157|9160.7|9159.2|9161.3|9159.4|9157.5|9155.6|313
1641318000000|2022-01-04 17:40:00|9160.8|9159.3|9160.5|9158.1|9161.3|9159.4|9159.1|9157.3|261
1641318300000|2022-01-04 17:45:00|9160.6|9158.2|9157.8|9155.4|9160.8|9158.8|9156|9154.2|290
1641318600000|2022-01-04 17:50:00|9158|9155.6|9156.2|9153.8|9158.1|9156.1|9156.2|9153.8|251
1641318900000|2022-01-04 17:55:00|9156.3|9153.9|9156.1|9153.7|9156.6|9154.6|9155|9153|243
1641319200000|2022-01-04 18:00:00|9156.2|9153.8|9158.4|9156.9|9158.8|9157|9155.4|9153|219
1641319500000|2022-01-04 18:05:00|9158.3|9156.8|9158.9|9157.4|9159.7|9157.7|9158.3|9156.4|192
1641319800000|2022-01-04 18:10:00|9159|9157.5|9159|9157.5|9160.9|9158.8|9158.5|9156.3|191
1641320100000|2022-01-04 18:15:00|9159.1|9157.6|9160.5|9158.1|9161.4|9159.4|9158.1|9156.1|245
1641320400000|2022-01-04 18:20:00|9160.1|9158.6|9161.9|9159.5|9162|9160.1|9159.1|9157.3|255
1641320700000|2022-01-04 18:25:00|9161.8|9159.4|9161.4|9159.9|9162.2|9160.1|9160.7|9158.7|172
1641321000000|2022-01-04 18:30:00|9161.3|9159.8|9161.2|9159.7|9162.6|9160.3|9160|9157.8|230
1641321300000|2022-01-04 18:35:00|9161.3|9159.8|9164.6|9162.2|9164.6|9162.7|9161.2|9159.1|217
1641321600000|2022-01-04 18:40:00|9164.5|9162.1|9165.1|9163.6|9165.5|9163.7|9163.5|9161.5|220
1641321900000|2022-01-04 18:45:00|9165.5|9164|9166.4|9164|9167.3|9165.1|9164.3|9162.3|445
1641322200000|2022-01-04 18:50:00|9166.3|9163.9|9169.2|9167.7|9169.8|9167.9|9166.1|9163.7|276
1641322500000|2022-01-04 18:55:00|9169.3|9167.8|9170.6|9168.2|9171.4|9169.2|9169.1|9167|539
1641322800000|2022-01-04 19:00:00|9170.5|9168.1|9169.5|9167.1|9171.4|9169.6|9168.3|9166.3|537
1641323100000|2022-01-04 19:05:00|9169.6|9167.2|9169|9166.6|9171|9169|9167.5|9165.7|423
1641323400000|2022-01-04 19:10:00|9168.9|9166.5|9166.2|9163.8|9168.9|9166.7|9165.7|9163.5|318
1641323700000|2022-01-04 19:15:00|9166.1|9163.7|9164.9|9162.5|9166.5|9164.5|9163.6|9161.7|317
1641324000000|2022-01-04 19:20:00|9164.4|9162.9|9161.9|9160.4|9164.8|9163.1|9161.9|9160|238
1641324300000|2022-01-04 19:25:00|9162.1|9160.6|9161.3|9159.8|9163.8|9161.7|9160.7|9158.7|253
1641324600000|2022-01-04 19:30:00|9161.2|9159.7|9161.3|9159.8|9161.7|9160.1|9160.3|9158.4|150
1641324900000|2022-01-04 19:35:00|9161.2|9159.7|9161.9|9160.4|9163.4|9161.5|9161.1|9159.1|273
1641325200000|2022-01-04 19:40:00|9161.8|9160.3|9166.2|9163.8|9166.6|9164.7|9161.7|9159.4|311
1641325500000|2022-01-04 19:45:00|9166.3|9163.9|9166.3|9163.9|9167.2|9165.3|9164.8|9162.9|331
1641325800000|2022-01-04 19:50:00|9166.1|9163.7|9165.2|9162.8|9166.6|9164.6|9164.3|9162.3|303
1641326100000|2022-01-04 19:55:00|9165.3|9162.9|9164.8|9162.4|9165.7|9163.8|9164.3|9162.3|432
1641326400000|2022-01-04 20:00:00|9164.9|9162.5|9166.7|9165.2|9168|9166|9164.1|9162.2|362
1641326700000|2022-01-04 20:05:00|9166.8|9165.3|9166.3|9164.8|9167.3|9165.4|9165.9|9163.8|105
1641327000000|2022-01-04 20:10:00|9166.4|9164.9|9165.1|9163.6|9166.5|9164.9|9164.9|9162.7|165
1641327300000|2022-01-04 20:15:00|9165.2|9163.7|9167.2|9165.7|9168.1|9166.3|9165|9163|171
1641327600000|2022-01-04 20:20:00|9167.6|9165.2|9168.2|9166.7|9169.1|9167|9167.4|9165.2|190
1641327900000|2022-01-04 20:25:00|9168.1|9166.6|9169.1|9166.7|9169.2|9167.1|9168|9166|168
1641328200000|2022-01-04 20:30:00|9169|9166.6|9166.8|9165.3|9169.7|9167.4|9166.4|9164.8|238
1641328500000|2022-01-04 20:35:00|9166.7|9165.2|9166.8|9164.4|9168.1|9166.1|9165.1|9163.2|201
1641328800000|2022-01-04 20:40:00|9166.5|9165|9166.5|9164.1|9167.5|9165.4|9165.2|9163.2|269
1641329100000|2022-01-04 20:45:00|9166.6|9164.2|9166.4|9164.9|9167.3|9165.4|9165.2|9163.3|197
1641329400000|2022-01-04 20:50:00|9166.3|9164.8|9166.8|9165.3|9167.7|9166|9166.2|9164.4|141
1641329700000|2022-01-04 20:55:00|9166.9|9165.4|9163.7|9161.3|9168.6|9166.5|9163|9161.2|306
1641330000000|2022-01-04 21:00:00|9163.8|9161.4|9163.3|9161.8|9164.2|9162.3|9161.7|9160.1|312
1641330300000|2022-01-04 21:05:00|9163.4|9161.9|9164.1|9161.7|9165.1|9163.2|9163.4|9161.5|123
1641330600000|2022-01-04 21:10:00|9163.9|9162.4|9164.5|9163|9165|9163.1|9163.7|9161.6|113
1641330900000|2022-01-04 21:15:00|9164.4|9162.9|9164.7|9162.3|9165.2|9163.3|9164.2|9162.1|106
1641331200000|2022-01-04 21:20:00|9164.8|9162.4|9165.5|9163.1|9165.7|9163.3|9164.3|9162.1|73
1641331500000|2022-01-04 21:25:00|9165.6|9163.2|9165.6|9163.2|9165.9|9164|9164.9|9162.9|163
1641331800000|2022-01-04 21:30:00|9165.9|9163.5|9165.7|9163.3|9166|9163.8|9165|9163.1|114
1641332100000|2022-01-04 21:35:00|9165.8|9163.4|9167.1|9164.7|9167.4|9165.5|9165.5|9163.1|120
1641332400000|2022-01-04 21:40:00|9167.2|9164.8|9166.8|9164.4|9167.6|9165.8|9166.3|9164.2|169
1641332700000|2022-01-04 21:45:00|9166.9|9164.5|9163.8|9161.4|9166.9|9164.9|9163.6|9161.2|215
1641333000000|2022-01-04 21:50:00|9163.6|9161.2|9164.3|9161.9|9165|9162.5|9163.5|9161.1|158
1641333300000|2022-01-04 21:55:00|9164|9161.6|9168.5|9153.5|9169.4|9162.1|9162.7|9153.1|530
1641333600000|2022-01-04 22:00:00|9166.4|9151.4|9165.8|9150.8|9169.9|9155.5|9160.5|9145.5|45
1641333900000|2022-01-04 22:05:00|9165.6|9150.6|9165.8|9150.8|9170.7|9155.7|9160.6|9145.6|92
1641334200000|2022-01-04 22:10:00|9162.9|9147.9|9163.7|9148.7|9167.6|9152.6|9157.3|9142.3|155
1641334500000|2022-01-04 22:15:00|9166|9151|9160.8|9145.8|9167.9|9152.9|9157.1|9142.1|261
1641334800000|2022-01-04 22:20:00|9160.1|9145.1|9163.3|9148.3|9168.4|9153.4|9156.9|9141.9|362
1641335100000|2022-01-04 22:25:00|9162.6|9147.6|9163.8|9148.8|9167.7|9152.7|9157|9142|395
1641335400000|2022-01-04 22:30:00|9163.2|9148.2|9166.8|9151.8|9168.7|9153.7|9159.6|9144.6|486
1641335700000|2022-01-04 22:35:00|9166.7|9151.7|9167.2|9152.2|9168.7|9153.7|9154.1|9139.1|484
1641336000000|2022-01-04 22:40:00|9167|9152|9166.2|9151.2|9169.6|9154.6|9163.1|9148.1|491
1641336300000|2022-01-04 22:45:00|9165.6|9150.6|9167.5|9152.5|9170.6|9155.6|9160.4|9145.4|582
1641336600000|2022-01-04 22:50:00|9166.8|9151.8|9166.8|9151.8|9172|9157|9160.3|9145.3|411
1641336900000|2022-01-04 22:55:00|9166.2|9151.2|9163.8|9148.8|9168.7|9153.7|9161.1|9146.1|470
1641337200000|2022-01-04 23:00:00|9165.6|9150.6|9163.8|9160.7|9168.8|9161.6|9162.6|9150.5|598
1641337500000|2022-01-04 23:05:00|9163.9|9160.8|9165.6|9162.6|9167.6|9162.9|9163.3|9160.2|352
1641337800000|2022-01-04 23:10:00|9165.4|9162.7|9165.3|9162.9|9166.1|9163|9164.8|9161.3|297
1641338100000|2022-01-04 23:15:00|9165.4|9162.8|9166.3|9163.5|9166.6|9164.2|9164.9|9162.5|182
1641338400000|2022-01-04 23:20:00|9166.1|9163.4|9166.4|9164|9167.2|9164.6|9165.3|9162.6|150
1641338700000|2022-01-04 23:25:00|9166.5|9164.1|9167.5|9165.1|9167.7|9165.3|9165.6|9162.8|150
1641339000000|2022-01-04 23:30:00|9167.6|9165.2|9167|9164.6|9168|9165.6|9166.2|9163.3|159
1641339300000|2022-01-04 23:35:00|9167.1|9164.7|9165.4|9163|9167.3|9165.3|9164.9|9162.5|109
1641339600000|2022-01-04 23:40:00|9165.3|9162.9|9164.9|9162.5|9165.6|9163.2|9164.5|9162.1|148
1641339900000|2022-01-04 23:45:00|9165|9162.6|9164.5|9162.1|9165.3|9163.3|9164|9161.6|228
1641340200000|2022-01-04 23:50:00|9164.4|9162|9163.5|9161.1|9165|9162.6|9163.4|9160.8|133
1641340500000|2022-01-04 23:55:00|9163.6|9161.2|9163.6|9161.2|9163.7|9161.9|9162.9|9160.5|61
1641340800000|2022-01-05 00:00:00|9163.7|9161.3|9161.9|9159.5|9164.7|9162.8|9161.5|9159.3|144
1641341100000|2022-01-05 00:05:00|9161.8|9159.4|9161.9|9159.5|9162.7|9160.9|9160.6|9158.4|111
1641341400000|2022-01-05 00:10:00|9161.8|9159.4|9161.9|9159.5|9162|9160.1|9161.2|9159.2|98
1641341700000|2022-01-05 00:15:00|9161.8|9159.4|9162.2|9160.7|9163|9160.9|9161.8|9159.4|134
1641342000000|2022-01-05 00:20:00|9162.3|9160.8|9163.9|9161.5|9164.1|9162.1|9162.2|9160.3|116
1641342300000|2022-01-05 00:25:00|9164|9161.6|9164.2|9162.7|9164.8|9162.9|9163.2|9161.2|93
1641342600000|2022-01-05 00:30:00|9164.1|9162.6|9164.8|9163.3|9166.4|9164.2|9164.1|9162.6|101
1641342900000|2022-01-05 00:35:00|9164.9|9163.4|9165.2|9163.7|9167.1|9165|9164.7|9162.8|186
1641343200000|2022-01-05 00:40:00|9165.1|9163.6|9166|9163.6|9166.3|9164.3|9165.1|9163.2|118
1641343500000|2022-01-05 00:45:00|9166.1|9163.7|9165.7|9164.2|9166.3|9164.5|9164.9|9162.9|124
1641343800000|2022-01-05 00:50:00|9165.8|9164.3|9166.1|9163.7|9167.3|9165.2|9165.6|9163.6|192
1641344100000|2022-01-05 00:55:00|9166.2|9163.8|9169.4|9167|9169.5|9167.4|9165.6|9163.6|153
1641344400000|2022-01-05 01:00:00|9169.5|9167.1|9167.9|9165.5|9169.5|9167.1|9167.4|9165.3|167
1641344700000|2022-01-05 01:05:00|9167.5|9166|9166.8|9164.4|9168|9166.1|9166.4|9164.4|146
1641345000000|2022-01-05 01:10:00|9166.9|9164.5|9164.6|9162.2|9166.9|9165.1|9164|9161.9|154
1641345300000|2022-01-05 01:15:00|9164.7|9162.3|9165.1|9162.7|9165.5|9163.5|9164.2|9162|180
1641345600000|2022-01-05 01:20:00|9165.2|9162.8|9164.4|9162|9165.3|9162.9|9163|9161.1|201
1641345900000|2022-01-05 01:25:00|9164.5|9162.1|9162.8|9160.4|9164.8|9162.6|9162.2|9160.3|148
1641346200000|2022-01-05 01:30:00|9162.7|9160.3|9162.5|9160.1|9163|9161.1|9162|9159.8|111
1641346500000|2022-01-05 01:35:00|9162.4|9160|9161.1|9159.6|9162.7|9160.4|9160.9|9158.7|141
1641346800000|2022-01-05 01:40:00|9161.2|9159.7|9160.9|9158.5|9162.2|9160|9160.6|9158.3|133
1641347100000|2022-01-05 01:45:00|9160.3|9158.8|9160.9|9158.5|9161.5|9159.7|9159|9157|257
1641347400000|2022-01-05 01:50:00|9160.5|9159|9160.9|9159.4|9162.3|9160.3|9158.7|9156.7|347
1641347700000|2022-01-05 01:55:00|9160.8|9159.3|9164.4|9162|9164.5|9162.7|9160.8|9159.2|184
1641348000000|2022-01-05 02:00:00|9164.5|9162.1|9163.2|9161.7|9165|9163.3|9163.2|9161.7|254
1641348300000|2022-01-05 02:05:00|9163.3|9161.8|9163.5|9162|9164.6|9163|9162.1|9160.2|239
1641348600000|2022-01-05 02:10:00|9163.6|9162.1|9166.5|9165|9167.2|9165.4|9163.5|9162|164
1641348900000|2022-01-05 02:15:00|9166.6|9165.1|9166.8|9165.3|9167.9|9166.1|9166.3|9164.4|164
1641349200000|2022-01-05 02:20:00|9166.9|9165.4|9165.1|9163.6|9168.1|9166|9164.7|9163.2|198
1641349500000|2022-01-05 02:25:00|9165.3|9163.8|9164.5|9162.1|9166.2|9164.1|9163.9|9161.9|171
1641349800000|2022-01-05 02:30:00|9164.4|9162|9163.3|9160.9|9165.4|9163.4|9163.1|9160.7|164
1641350100000|2022-01-05 02:35:00|9163.4|9161|9163.9|9162.4|9164.6|9162.8|9163|9160.9|168
1641350400000|2022-01-05 02:40:00|9164|9162.5|9162.3|9160.8|9164.8|9162.8|9162.3|9160.3|193
1641350700000|2022-01-05 02:45:00|9162.9|9160.5|9161.4|9159.9|9163.1|9161.1|9161.3|9159.4|202
1641351000000|2022-01-05 02:50:00|9161.5|9160|9162.9|9160.5|9163.3|9160.9|9161.4|9159.4|174
1641351300000|2022-01-05 02:55:00|9162.8|9160.4|9163.6|9161.2|9163.9|9162|9161.8|9159.7|233
1641351600000|2022-01-05 03:00:00|9163.2|9160.8|9163.8|9161.4|9164.7|9162.7|9163.2|9160.8|213
1641351900000|2022-01-05 03:05:00|9163.9|9161.5|9163.5|9162|9164|9162.1|9163.2|9161.2|123
1641352200000|2022-01-05 03:10:00|9163.4|9161.9|9163.6|9161.2|9164.7|9162.8|9163.2|9161.2|137
1641352500000|2022-01-05 03:15:00|9163.5|9161.1|9163.6|9161.2|9164.5|9162.5|9163|9161|175
1641352800000|2022-01-05 03:20:00|9163.7|9161.3|9161.6|9160.1|9163.7|9161.6|9161.5|9159.6|127
1641353100000|2022-01-05 03:25:00|9162.2|9159.8|9161|9158.6|9162.4|9160.6|9160.3|9158.3|187
1641353400000|2022-01-05 03:30:00|9160.9|9158.5|9160.1|9157.7|9161.1|9159.1|9159.5|9157.4|197
1641353700000|2022-01-05 03:35:00|9159.8|9158.3|9161.6|9160.1|9162|9160.1|9159.5|9157.5|121
1641354000000|2022-01-05 03:40:00|9161.9|9159.5|9163|9160.6|9163|9161.1|9161.4|9159.4|71
1641354300000|2022-01-05 03:45:00|9162.9|9160.5|9162.2|9160.7|9163|9161|9162.2|9160.2|71
1641354600000|2022-01-05 03:50:00|9162.3|9160.8|9162.4|9160|9163|9161|9161.3|9159.4|94
1641354900000|2022-01-05 03:55:00|9162.3|9159.9|9162.6|9160.2|9163.1|9161.1|9161.8|9159.8|92
1641355200000|2022-01-05 04:00:00|9162.7|9160.3|9162.6|9161.1|9163.2|9161.2|9161.5|9159.5|137
1641355500000|2022-01-05 04:05:00|9162.7|9161.2|9165.5|9163.1|9165.7|9163.3|9162.3|9160.4|113
1641355800000|2022-01-05 04:10:00|9165.4|9163|9166.1|9163.7|9166.3|9164.3|9164.7|9162.8|150
1641356100000|2022-01-05 04:15:00|9166|9163.6|9164.3|9161.9|9166|9163.6|9163.7|9161.7|121
1641356400000|2022-01-05 04:20:00|9164.4|9162|9164|9161.6|9164.4|9162.5|9163|9160.9|106
1641356700000|2022-01-05 04:25:00|9163.9|9161.5|9165.3|9162.9|9165.6|9163.7|9163.1|9161.2|97
1641357000000|2022-01-05 04:30:00|9165.2|9162.8|9166.2|9164.7|9166.7|9164.8|9164.9|9162.8|123
1641357300000|2022-01-05 04:35:00|9166.7|9164.3|9165.7|9164.2|9167|9165|9165.6|9163.6|116
1641357600000|2022-01-05 04:40:00|9165.6|9164.1|9165.6|9164.1|9166.3|9164.4|9165|9163.1|133
1641357900000|2022-01-05 04:45:00|9165.7|9164.2|9165.7|9164.2|9166.3|9164.3|9165.2|9163.4|86
1641358200000|2022-01-05 04:50:00|9166.2|9163.8|9166.3|9163.9|9167.8|9165.8|9165.6|9163.5|131
1641358500000|2022-01-05 04:55:00|9166.2|9163.8|9166.1|9163.7|9166.6|9164.7|9165.6|9163.7|116
1641358800000|2022-01-05 05:00:00|9166|9163.6|9166.1|9163.7|9166.3|9164.4|9164.9|9163.1|121
1641359100000|2022-01-05 05:05:00|9166.2|9163.8|9165.8|9163.4|9166.4|9164.6|9165.3|9163.4|116
1641359400000|2022-01-05 05:10:00|9165.9|9163.5|9165.6|9164.1|9166.3|9164.3|9165.4|9163.5|95
1641359700000|2022-01-05 05:15:00|9166|9163.6|9166.9|9164.5|9167.1|9165.1|9165.3|9163.3|76
1641360000000|2022-01-05 05:20:00|9167|9164.6|9166.1|9163.7|9167|9165.1|9165.5|9163.5|94
1641360300000|2022-01-05 05:25:00|9166|9163.6|9166.9|9164.5|9167|9165.2|9165.1|9163.2|120
1641360600000|2022-01-05 05:30:00|9166.8|9164.4|9166|9163.6|9166.9|9164.6|9165.4|9163.4|110
1641360900000|2022-01-05 05:35:00|9166.1|9163.7|9165.6|9164.1|9166.4|9164.4|9165.3|9163.5|92
1641361200000|2022-01-05 05:40:00|9165.7|9164.2|9166.1|9163.7|9166.2|9164.2|9165.3|9163.5|85
1641361500000|2022-01-05 05:45:00|9166|9163.6|9163.7|9161.3|9166.4|9164.4|9162.2|9160.3|153
1641361800000|2022-01-05 05:50:00|9163.6|9161.2|9163.1|9161.6|9163.8|9161.8|9162|9160|150
1641362100000|2022-01-05 05:55:00|9163.2|9161.7|9161.5|9160|9163.7|9161.7|9161.4|9159.5|127
1641362400000|2022-01-05 06:00:00|9161.4|9159.9|9161|9159.5|9162|9160.1|9160.3|9158.1|133
1641362700000|2022-01-05 06:05:00|9161.1|9159.6|9160.2|9158.7|9162|9160|9160.2|9158.6|133
1641363000000|2022-01-05 06:10:00|9160.1|9158.6|9161.1|9158.7|9162.1|9160|9159.2|9157|196
1641363300000|2022-01-05 06:15:00|9160.6|9159.1|9162.6|9160.2|9162.7|9160.7|9160.6|9158.7|147
1641363600000|2022-01-05 06:20:00|9162.5|9160.1|9159.8|9158.3|9162.6|9160.6|9159.8|9158|127
1641363900000|2022-01-05 06:25:00|9159.9|9158.4|9160.2|9157.8|9161.1|9159.1|9159.5|9157.6|141
1641364200000|2022-01-05 06:30:00|9160.1|9157.7|9160|9157.6|9160.7|9158.5|9159.6|9157.6|96
1641364500000|2022-01-05 06:35:00|9160.1|9157.7|9159|9157.5|9160.5|9158.6|9158.6|9156.7|146
1641364800000|2022-01-05 06:40:00|9158.9|9157.4|9156.6|9154.2|9159.5|9157.6|9155.3|9153.3|143
1641365100000|2022-01-05 06:45:00|9156.7|9154.3|9157.4|9155.9|9158.3|9156.4|9156.2|9154.2|174
1641365400000|2022-01-05 06:50:00|9157.5|9156|9159.2|9156.8|9159.7|9157.6|9157.5|9155.5|156
1641365700000|2022-01-05 06:55:00|9158.7|9157.2|9157.6|9155.2|9159.3|9157.3|9156.3|9154.4|181
1641366000000|2022-01-05 07:00:00|9157.5|9155.1|9158.2|9156.7|9160.4|9158.2|9157.1|9155|311
1641366300000|2022-01-05 07:05:00|9158.3|9156.8|9155|9152.6|9158.6|9156.8|9154.3|9152.1|323
1641366600000|2022-01-05 07:10:00|9154.9|9152.5|9152.7|9150.3|9155|9153|9152.4|9150.1|247
1641366900000|2022-01-05 07:15:00|9152.8|9150.4|9155.3|9153.8|9155.9|9154.2|9151.3|9149.3|257
1641367200000|2022-01-05 07:20:00|9155.4|9153.9|9153.8|9152.3|9156.2|9154.4|9152.8|9151.2|307
1641367500000|2022-01-05 07:25:00|9153.9|9152.4|9153.9|9151.5|9155|9153|9153|9151.1|231
1641367800000|2022-01-05 07:30:00|9154|9151.6|9152.3|9149.9|9154.5|9152.5|9151.7|9149.8|213
1641368100000|2022-01-05 07:35:00|9152.4|9150|9154.6|9152.2|9155.1|9153.1|9151.3|9149.3|302
1641368400000|2022-01-05 07:40:00|9154.5|9152.1|9153.2|9151.7|9154.8|9152.8|9152.9|9151.3|197
1641368700000|2022-01-05 07:45:00|9153.1|9151.6|9154|9152.5|9154.4|9152.7|9150.4|9148.4|310
1641369000000|2022-01-05 07:50:00|9153.9|9152.4|9152.2|9150.7|9154.4|9152.7|9152|9150.1|211
1641369300000|2022-01-05 07:55:00|9152.1|9150.6|9153|9151.5|9153.7|9151.6|9150.4|9148.5|282
1641369600000|2022-01-05 08:00:00|9153.1|9151.6|9152.6|9151.1|9156.2|9154.3|9150.3|9148.4|487
1641369900000|2022-01-05 08:05:00|9153.1|9151.6|9149.6|9148.1|9153.3|9151.8|9148.2|9146.5|431
1641370200000|2022-01-05 08:10:00|9149.8|9148.3|9148.5|9146.1|9151.5|9149.5|9147.2|9145.4|471
1641370500000|2022-01-05 08:15:00|9148.1|9146.6|9148.8|9147.3|9149.9|9147.7|9147.1|9145.2|394
1641370800000|2022-01-05 08:20:00|9148.9|9147.4|9145|9143.5|9149.7|9147.6|9143.1|9141.1|434
1641371100000|2022-01-05 08:25:00|9145.1|9143.6|9144.7|9142.3|9146.8|9144.9|9143.2|9141.4|347
1641371400000|2022-01-05 08:30:00|9144.6|9142.2|9145.2|9143.7|9146.3|9144.2|9142|9140.1|322
1641371700000|2022-01-05 08:35:00|9145.1|9143.6|9153.4|9151.9|9154.3|9152|9145.1|9143.6|385
1641372000000|2022-01-05 08:40:00|9153.6|9152.1|9155.5|9153.1|9156.5|9154.6|9151.6|9149.5|368
1641372300000|2022-01-05 08:45:00|9155|9153.5|9155.9|9153.5|9156.6|9154.6|9152.2|9150.2|407
1641372600000|2022-01-05 08:50:00|9155.5|9154|9154.9|9153.4|9157.3|9155.1|9153.8|9151.7|378
1641372900000|2022-01-05 08:55:00|9155|9153.5|9155.1|9152.7|9156.9|9155.3|9153|9151.1|447
1641373200000|2022-01-05 09:00:00|9154.5|9153|9154.6|9153.1|9156.8|9155|9153.4|9151.4|396
1641373500000|2022-01-05 09:05:00|9154.7|9153.2|9154.1|9151.7|9156.1|9154.6|9151.7|9149.8|331
1641373800000|2022-01-05 09:10:00|9154|9151.6|9153.1|9151.6|9156.8|9154.9|9153|9151.3|293
1641374100000|2022-01-05 09:15:00|9153.2|9151.7|9150.7|9149.2|9154.9|9152.8|9150.4|9148.6|378
1641374400000|2022-01-05 09:20:00|9150.6|9149.1|9149.9|9148.4|9154.5|9153|9149.7|9148.2|388
1641374700000|2022-01-05 09:25:00|9149.7|9148.2|9152.4|9150.9|9155.2|9153.3|9149.6|9147.7|323
1641375000000|2022-01-05 09:30:00|9152.6|9151.1|9150.7|9149.2|9153.3|9151.8|9149.2|9147.7|406
1641375300000|2022-01-05 09:35:00|9150.5|9149|9156.5|9155|9157.6|9155.7|9150.4|9148.5|427
1641375600000|2022-01-05 09:40:00|9156.4|9154.9|9160.9|9158.5|9161.5|9159.2|9156|9154.4|325
1641375900000|2022-01-05 09:45:00|9160.6|9158.2|9155.5|9154|9160.6|9158.2|9155|9152.7|291
1641376200000|2022-01-05 09:50:00|9155.6|9154.1|9156.3|9154.8|9156.9|9154.9|9152.2|9150.4|440
1641376500000|2022-01-05 09:55:00|9156.4|9154.9|9159.1|9157.6|9160.4|9158.6|9154.5|9152.4|432
1641376800000|2022-01-05 10:00:00|9159.4|9157.9|9154.4|9152.9|9160.9|9158.7|9154.1|9152.6|635
1641377100000|2022-01-05 10:05:00|9154.8|9152.4|9156|9154.5|9159.7|9157.6|9151.9|9150.3|636
1641377400000|2022-01-05 10:10:00|9155.8|9154.3|9162.4|9160.9|9162.6|9161.1|9154.9|9153|562
1641377700000|2022-01-05 10:15:00|9162.5|9161|9154.8|9153.3|9162.5|9161|9154.8|9153.3|434
1641378000000|2022-01-05 10:20:00|9154.9|9153.4|9157.9|9155.5|9158.1|9156.3|9154.1|9152.2|412
1641378300000|2022-01-05 10:25:00|9158.1|9155.7|9152.2|9150.7|9158.1|9155.7|9151.3|9149.4|468
1641378600000|2022-01-05 10:30:00|9152.3|9150.8|9151.5|9150|9155.2|9153.4|9151.5|9150|366
1641378900000|2022-01-05 10:35:00|9151.6|9150.1|9154.3|9152.8|9154.6|9152.8|9150.8|9149.2|226
1641379200000|2022-01-05 10:40:00|9154.7|9153.2|9151.7|9150.2|9156|9154.5|9151.3|9149.5|344
1641379500000|2022-01-05 10:45:00|9151.6|9150.1|9151|9149.5|9151.8|9150.2|9148.9|9147|290
1641379800000|2022-01-05 10:50:00|9150.9|9149.4|9152.5|9151|9154.2|9152.2|9150.9|9149.4|319
1641380100000|2022-01-05 10:55:00|9152.6|9151.1|9154.5|9152.1|9157.2|9155.5|9152.4|9150.9|345
1641380400000|2022-01-05 11:00:00|9154.6|9152.2|9157.5|9156|9158.3|9156.2|9154.1|9152.2|325
1641380700000|2022-01-05 11:05:00|9157.6|9156.1|9154.4|9152.9|9158|9156.2|9152.9|9151.2|281
1641381000000|2022-01-05 11:10:00|9154.2|9152.7|9155.9|9153.5|9156.3|9154.3|9150.9|9149.4|343
1641381300000|2022-01-05 11:15:00|9155.4|9153.9|9154.6|9152.2|9155.5|9154|9151.7|9149.9|393
1641381600000|2022-01-05 11:20:00|9154.5|9152.1|9154.3|9151.9|9154.9|9152.7|9153.2|9151|341
1641381900000|2022-01-05 11:25:00|9154.6|9152.2|9152.2|9149.8|9154.7|9152.8|9151.6|9149.7|366
1641382200000|2022-01-05 11:30:00|9151.7|9150.2|9154.3|9152.8|9154.3|9152.8|9149.4|9147.8|275
1641382500000|2022-01-05 11:35:00|9154.2|9152.7|9152.5|9151|9155.2|9153.7|9150.3|9148.7|428
1641382800000|2022-01-05 11:40:00|9152.4|9150.9|9154.1|9152.6|9155.1|9153.6|9151.3|9149.2|313
1641383100000|2022-01-05 11:45:00|9154.2|9152.7|9151.5|9150|9155|9153.5|9150.7|9149.2|290
1641383400000|2022-01-05 11:50:00|9151.6|9150.1|9152.4|9150.9|9152.9|9151.4|9150.1|9148.6|326
1641383700000|2022-01-05 11:55:00|9152.6|9151.1|9150.9|9149.4|9154.2|9152.7|9150.5|9147.5|268
1641384000000|2022-01-05 12:00:00|9151.4|9149|9154.9|9153.4|9155.6|9153.9|9149.6|9147.6|362
1641384300000|2022-01-05 12:05:00|9154.3|9152.8|9156|9154.5|9156.8|9155.1|9153.9|9152.3|283
1641384600000|2022-01-05 12:10:00|9155.7|9154.2|9156.1|9154.6|9156.2|9154.7|9153|9151.5|254
1641384900000|2022-01-05 12:15:00|9156|9154.5|9154|9152.5|9159.6|9157.8|9150|9147.6|661
1641385200000|2022-01-05 12:20:00|9154.1|9152.6|9155.1|9152.7|9155.4|9153.4|9150.5|9148.6|491
1641385500000|2022-01-05 12:25:00|9154.7|9153.2|9156.2|9153.8|9158.1|9156.3|9154.3|9152.8|382
1641385800000|2022-01-05 12:30:00|9156.3|9153.9|9159.2|9156.8|9159.7|9157.8|9154.6|9152.7|384
1641386100000|2022-01-05 12:35:00|9159.3|9156.9|9162.6|9161.1|9162.6|9161.1|9158.1|9156.2|488
1641386400000|2022-01-05 12:40:00|9162.5|9161|9162.3|9159.9|9163.6|9161.8|9160|9158.3|490
1641386700000|2022-01-05 12:45:00|9161.8|9160.3|9163.5|9162|9163.5|9162|9159.2|9157|412
1641387000000|2022-01-05 12:50:00|9163.4|9161.9|9162.7|9161.2|9164.5|9163|9161.2|9159.7|435
1641387300000|2022-01-05 12:55:00|9162.9|9161.4|9162.6|9161.1|9165.3|9163.8|9162.6|9161|381
1641387600000|2022-01-05 13:00:00|9162.5|9161|9160.5|9159|9163|9161.5|9158.8|9156.8|472
1641387900000|2022-01-05 13:05:00|9160.6|9159.1|9160.7|9159.2|9164.4|9162.8|9160.1|9158.6|391
1641388200000|2022-01-05 13:10:00|9160.4|9158.9|9159.2|9155.1|9160.9|9159.3|9157|9154.7|461
1641388500000|2022-01-05 13:15:00|9158.9|9155.7|9161.8|9160.3|9171.3|9169.2|9158.8|9155.3|970
1641388800000|2022-01-05 13:20:00|9162.2|9160.7|9161.6|9160.1|9165.7|9164|9161.2|9159.3|831
1641389100000|2022-01-05 13:25:00|9161.7|9160.2|9164|9162.5|9167.4|9165.8|9161|9159.5|585
1641389400000|2022-01-05 13:30:00|9163.9|9162.4|9161|9159.5|9164|9162.5|9157.3|9155.5|744
1641389700000|2022-01-05 13:35:00|9161.5|9160|9158.1|9155.7|9161.7|9160.1|9157.6|9155.6|662
1641390000000|2022-01-05 13:40:00|9157.7|9156.2|9153.2|9151.7|9159.2|9157.7|9152.8|9151.3|526
1641390300000|2022-01-05 13:45:00|9153.3|9151.8|9150|9147.6|9153.9|9152.4|9149.3|9147.5|628
1641390600000|2022-01-05 13:50:00|9150.1|9147.7|9155.8|9153.4|9155.9|9154.2|9149.4|9147.6|536
1641390900000|2022-01-05 13:55:00|9155.5|9154|9156.9|9154.5|9158.9|9157.1|9153.7|9151.7|582
1641391200000|2022-01-05 14:00:00|9156.8|9154.4|9153|9150.6|9159.6|9157.6|9151.8|9150|561
1641391500000|2022-01-05 14:05:00|9152.9|9150.5|9153.6|9152.1|9154|9152.1|9151.5|9149.4|408
1641391800000|2022-01-05 14:10:00|9154.2|9151.3|9154.8|9152.4|9156.2|9154.2|9151.9|9149.9|530
1641392100000|2022-01-05 14:15:00|9154.7|9152.3|9152.7|9150.3|9155.7|9153.7|9152.2|9150.2|413
1641392400000|2022-01-05 14:20:00|9152.8|9150.4|9153.7|9151.3|9154.3|9152.3|9151.1|9149|631
1641392700000|2022-01-05 14:25:00|9153.8|9151.4|9152.2|9150.7|9153.8|9151.9|9150.8|9148.9|365
1641393000000|2022-01-05 14:30:00|9152.1|9150.6|9153.9|9151.5|9155.6|9153.5|9150.1|9148.1|755
1641393300000|2022-01-05 14:35:00|9154|9151.6|9155.1|9153.6|9158|9155.8|9153.5|9151.6|571
1641393600000|2022-01-05 14:40:00|9155|9153.5|9157.3|9154.9|9158.1|9156.2|9154.4|9152.5|379
1641393900000|2022-01-05 14:45:00|9157.2|9154.8|9152|9149.6|9157.4|9155|9150.3|9148.4|384
1641394200000|2022-01-05 14:50:00|9152.1|9149.7|9151.7|9149.3|9152.8|9151|9150|9148.2|421
1641394500000|2022-01-05 14:55:00|9151.8|9149.4|9152.8|9151.3|9154.8|9152.9|9151.2|9149.2|393
1641394800000|2022-01-05 15:00:00|9152.7|9151.2|9148.2|9146.7|9153.2|9151.2|9147.9|9146|561
1641395100000|2022-01-05 15:05:00|9148.1|9146.6|9152.3|9150.8|9152.7|9150.9|9148.1|9146.3|589
1641395400000|2022-01-05 15:10:00|9152.1|9150.6|9150|9148.5|9154|9151.9|9149.2|9147.4|415
1641395700000|2022-01-05 15:15:00|9149.9|9148.4|9148.5|9146.1|9151.7|9150.2|9147.9|9146.1|336
1641396000000|2022-01-05 15:20:00|9148.7|9146.3|9150.1|9147.7|9151.4|9149.5|9148.1|9146.3|374
1641396300000|2022-01-05 15:25:00|9150.2|9147.8|9156.1|9153.7|9156.3|9154.3|9150|9147.6|512
1641396600000|2022-01-05 15:30:00|9156|9153.6|9157|9155.5|9157.8|9156|9154.5|9152.5|518
1641396900000|2022-01-05 15:35:00|9157.3|9155.8|9155.9|9154.4|9158.7|9156.9|9155.8|9154.3|514
1641397200000|2022-01-05 15:40:00|9156.2|9153.8|9153.2|9150.8|9156.3|9154.5|9150.7|9149.2|611
1641397500000|2022-01-05 15:45:00|9153.1|9150.7|9153.7|9151.3|9153.7|9152|9146.5|9144.6|570
1641397800000|2022-01-05 15:50:00|9153.6|9151.2|9150.8|9149.3|9154.9|9153.1|9149.9|9148.4|585
1641398100000|2022-01-05 15:55:00|9150.7|9149.2|9149.8|9148.3|9153.5|9152|9148.9|9147.4|518
1641398400000|2022-01-05 16:00:00|9150|9148.5|9151.6|9150.1|9153.4|9151.8|9149.8|9148.3|454
1641398700000|2022-01-05 16:05:00|9151.5|9150|9150.3|9148.8|9151.9|9150.4|9149.8|9148.3|271
1641399000000|2022-01-05 16:10:00|9150.2|9148.7|9151.7|9150.2|9151.9|9150.4|9149.6|9147.6|323
1641399300000|2022-01-05 16:15:00|9151.6|9150.1|9156.8|9155.3|9157.1|9155.6|9151.6|9150.1|376
1641399600000|2022-01-05 16:20:00|9156.9|9155.4|9160.1|9158.6|9162.3|9160.8|9156.3|9154.2|430
1641399900000|2022-01-05 16:25:00|9160.2|9158.7|9161|9159.5|9163.6|9162|9160|9158.5|405
1641400200000|2022-01-05 16:30:00|9160.9|9159.4|9160.9|9159.4|9164.2|9162.4|9159.7|9158.2|377
1641400500000|2022-01-05 16:35:00|9161.4|9159|9160|9158.5|9161.5|9159.7|9158|9156.2|468
1641400800000|2022-01-05 16:40:00|9160.1|9158.6|9160.8|9158.4|9161.6|9160.1|9158.9|9157.3|389
1641401100000|2022-01-05 16:45:00|9160.9|9158.5|9162.6|9161.1|9164|9162.1|9160|9158.3|343
1641401400000|2022-01-05 16:50:00|9162.5|9161|9164.4|9162.9|9165.9|9164.4|9162.5|9160.6|324
1641401700000|2022-01-05 16:55:00|9164.3|9162.8|9161.3|9158.9|9164.9|9162.9|9160.1|9158.6|302
1641402000000|2022-01-05 17:00:00|9161.4|9159|9160.9|9159.4|9162.9|9161.1|9160|9158.5|352
1641402300000|2022-01-05 17:05:00|9160.8|9159.3|9161.4|9159.9|9161.8|9160.3|9159.4|9157.9|379
1641402600000|2022-01-05 17:10:00|9161.5|9160|9160.8|9159.3|9162.7|9161.2|9160.6|9159.1|292
1641402900000|2022-01-05 17:15:00|9160.9|9159.4|9158.4|9156.9|9161|9159.5|9158.3|9156.8|311
1641403200000|2022-01-05 17:20:00|9158.3|9156.8|9156.7|9155.2|9158.4|9156.9|9154.7|9152.8|396
1641403500000|2022-01-05 17:25:00|9156.6|9155.1|9156.5|9155|9157.8|9156|9154.5|9152.7|317
1641403800000|2022-01-05 17:30:00|9156.6|9155.1|9158|9156.5|9159.9|9157.8|9156.4|9154.9|314
1641404100000|2022-01-05 17:35:00|9157.9|9156.4|9160.1|9158.6|9160.8|9159.3|9157.5|9156|276
1641404400000|2022-01-05 17:40:00|9160.2|9158.7|9159.4|9157.9|9161.4|9159.4|9159|9157.5|310
1641404700000|2022-01-05 17:45:00|9159.8|9157.4|9158.2|9156.7|9160.1|9158.5|9156.5|9154.6|320
1641405000000|2022-01-05 17:50:00|9158.1|9156.6|9157.6|9156.1|9159.5|9158|9157.5|9156|254
1641405300000|2022-01-05 17:55:00|9157.5|9156|9162|9160.5|9162.1|9160.6|9156.8|9154.9|407
1641405600000|2022-01-05 18:00:00|9162.3|9160.8|9163.4|9161.9|9163.9|9162.2|9161.5|9159.8|301
1641405900000|2022-01-05 18:05:00|9163.5|9162|9162.6|9161.1|9163.9|9162.1|9162.2|9160.7|218
1641406200000|2022-01-05 18:10:00|9162.7|9161.2|9162.2|9159.8|9163.5|9162|9160.8|9158.9|234
1641406500000|2022-01-05 18:15:00|9161.7|9160.2|9162.6|9161.1|9163.7|9162.1|9161.4|9159.4|217
1641406800000|2022-01-05 18:20:00|9162.5|9161|9161.4|9159.9|9162.9|9161.4|9161.3|9159.2|160
1641407100000|2022-01-05 18:25:00|9161.3|9159.8|9160.9|9159.4|9162|9160.3|9160.5|9158.8|160
1641407400000|2022-01-05 18:30:00|9161.4|9159|9159.2|9156.8|9162.2|9160.1|9158.5|9156.7|225
1641407700000|2022-01-05 18:35:00|9158.7|9157.2|9156.5|9155|9158.7|9157.2|9155.6|9153.6|252
1641408000000|2022-01-05 18:40:00|9156.4|9154.9|9156.5|9155|9157.1|9155.3|9155.9|9154|143
1641408300000|2022-01-05 18:45:00|9156.6|9155.1|9157.1|9155.6|9158|9156.2|9156.4|9154.7|172
1641408600000|2022-01-05 18:50:00|9157.2|9155.7|9159.2|9157.7|9159.7|9158|9157.2|9155.3|209
1641408900000|2022-01-05 18:55:00|9159.1|9157.6|9163.5|9159.4|9165.4|9162.9|9158.3|9156.8|433
1641409200000|2022-01-05 19:00:00|9163.7|9158.5|9168.9|9166.5|9169.8|9167.4|9161.2|9157.6|1022
1641409500000|2022-01-05 19:05:00|9169|9166.6|9181.2|9178.8|9181.5|9179.2|9165.1|9163|1277
1641409800000|2022-01-05 19:10:00|9181.4|9179|9180.8|9179.3|9184.7|9182.8|9178.9|9176.5|1041
1641410100000|2022-01-05 19:15:00|9181.2|9178.8|9174.4|9172|9181.3|9178.9|9171.2|9168.8|936
1641410400000|2022-01-05 19:20:00|9174.5|9172.1|9176.7|9174.3|9177.9|9176|9172.1|9169.7|707
1641410700000|2022-01-05 19:25:00|9176.6|9175.1|9172.2|9170.7|9177.3|9175.1|9170|9168.2|803
1641411000000|2022-01-05 19:30:00|9172.7|9170.3|9181.9|9179.5|9182.1|9179.9|9172|9169.9|976
1641411300000|2022-01-05 19:35:00|9181.4|9179|9180.2|9178.7|9182.9|9181.1|9177.7|9176.1|803
1641411600000|2022-01-05 19:40:00|9179.9|9178.4|9178.2|9175.8|9181.4|9179.6|9177.4|9175.5|682
1641411900000|2022-01-05 19:45:00|9178.1|9175.7|9177.4|9175.9|9179.6|9177.6|9175.6|9173.7|621
1641412200000|2022-01-05 19:50:00|9177.9|9175.5|9175|9172.6|9178.2|9176.2|9174.3|9172.1|679
1641412500000|2022-01-05 19:55:00|9174.6|9173.1|9175|9173.5|9176.1|9174.4|9172.1|9169.7|848
1641412800000|2022-01-05 20:00:00|9174.8|9173.3|9175|9173.5|9179.9|9177.9|9174.1|9172.6|901
1641413100000|2022-01-05 20:05:00|9175.1|9173.6|9180|9178.5|9180.5|9178.8|9175.1|9173.2|669
1641413400000|2022-01-05 20:10:00|9179.9|9178.4|9180.7|9179.2|9181.6|9179.7|9179.2|9177.3|493
1641413700000|2022-01-05 20:15:00|9180.8|9179.3|9180.5|9178.1|9183.1|9181.3|9180|9178.1|499
1641414000000|2022-01-05 20:20:00|9180|9178.5|9177.2|9174.8|9181|9178.8|9176.7|9174.6|486
1641414300000|2022-01-05 20:25:00|9177.3|9174.9|9176.4|9174|9179.1|9177.1|9175.8|9173.8|423
1641414600000|2022-01-05 20:30:00|9176.5|9174.1|9178.2|9175.8|9178.7|9176.7|9174.9|9173.1|435
1641414900000|2022-01-05 20:35:00|9178.1|9175.7|9174.9|9173.4|9179.1|9177.3|9174.8|9172.9|440
1641415200000|2022-01-05 20:40:00|9175|9173.5|9175.9|9174.4|9177.6|9175.6|9175|9173|382
1641415500000|2022-01-05 20:45:00|9176.4|9174|9176.1|9173.7|9176.5|9174.6|9174.6|9173|398
1641415800000|2022-01-05 20:50:00|9176.2|9173.8|9176.1|9174.6|9177.5|9175.5|9175.7|9173.7|301
1641416100000|2022-01-05 20:55:00|9176.2|9174.7|9179.7|9177.3|9180.1|9178.2|9175.9|9173.8|335
1641416400000|2022-01-05 21:00:00|9179.8|9177.4|9180.5|9178.1|9181|9179.2|9179.2|9177.4|208
1641416700000|2022-01-05 21:05:00|9180.4|9178|9179.2|9177.7|9180.6|9178.7|9179.1|9177.4|113
1641417000000|2022-01-05 21:10:00|9179.3|9177.8|9178|9175.6|9179.3|9177.8|9177.3|9175.4|92
1641417300000|2022-01-05 21:15:00|9177.9|9175.5|9176.5|9175|9178.3|9176.1|9176.4|9174.4|111
1641417600000|2022-01-05 21:20:00|9177|9174.6|9176|9173.6|9177.1|9175.2|9175.6|9173.5|121
1641417900000|2022-01-05 21:25:00|9176.1|9173.7|9175.7|9174.2|9176.5|9174.8|9175.4|9173.4|125
1641418200000|2022-01-05 21:30:00|9175.8|9174.3|9175.3|9172.9|9176.2|9174.4|9174.3|9172.6|107
1641418500000|2022-01-05 21:35:00|9174.9|9173.4|9175|9173.5|9175.6|9173.6|9174.6|9172.8|92
1641418800000|2022-01-05 21:40:00|9174.9|9173.4|9174.9|9173.4|9176.1|9174.2|9174.7|9172.7|110
1641419100000|2022-01-05 21:45:00|9175.3|9172.9|9175.5|9173.1|9175.7|9173.7|9174.8|9172.7|113
1641419400000|2022-01-05 21:50:00|9175.4|9173|9175|9172.6|9175.7|9173.3|9173.7|9171.9|165
1641419700000|2022-01-05 21:55:00|9175.1|9172.7|9176.4|9161.4|9177.5|9173.6|9172.9|9161.1|233
1641420000000|2022-01-05 22:00:00|9176.2|9162.1|9174.2|9162.1|9176.5|9163.9|9171.8|9156.8|38
1641420300000|2022-01-05 22:05:00|9174.3|9162.3|9174.7|9162|9174.7|9167.1|9173.6|9162|86
1641420600000|2022-01-05 22:10:00|9175|9162.4|9174.4|9166.9|9177.6|9168|9173.6|9162|137
1641420900000|2022-01-05 22:15:00|9173.9|9163.8|9175.6|9163.1|9176.6|9167.3|9173.5|9162.3|184
1641421200000|2022-01-05 22:20:00|9175.5|9163.2|9175|9167.1|9177.5|9168.8|9173.7|9162.5|257
1641421500000|2022-01-05 22:25:00|9174.9|9165.1|9175.8|9160.8|9176.9|9168.5|9173.8|9160.5|323
1641421800000|2022-01-05 22:30:00|9177.5|9162.5|9179.3|9164.3|9181.1|9166.1|9177.1|9162.1|348
1641422100000|2022-01-05 22:35:00|9178.7|9163.7|9179.2|9164.2|9180.4|9165.4|9178.1|9163.1|305
1641422400000|2022-01-05 22:40:00|9178.5|9163.5|9179.1|9164.1|9180.1|9165.1|9177.4|9162.4|375
1641422700000|2022-01-05 22:45:00|9178.6|9163.6|9179.5|9164.5|9180.1|9165.1|9178|9163|401
1641423000000|2022-01-05 22:50:00|9179.3|9164.3|9178.6|9163.6|9180.9|9165.9|9177.8|9162.8|523
1641423300000|2022-01-05 22:55:00|9179.5|9164.5|9178.9|9163.9|9180.7|9165.7|9178.2|9163.2|262
1641423600000|2022-01-05 23:00:00|9179.6|9164.6|9175.4|9172.1|9181.1|9172.7|9174.3|9163.9|404
1641423900000|2022-01-05 23:05:00|9175.3|9172.2|9175.4|9172.9|9175.9|9173.2|9174.4|9171.8|278
1641424200000|2022-01-05 23:10:00|9175.6|9173.2|9176.5|9174.1|9177|9174.6|9175.5|9173.1|213
1641424500000|2022-01-05 23:15:00|9176.6|9174.2|9175.9|9173.5|9176.6|9174.2|9175.3|9173.2|160
1641424800000|2022-01-05 23:20:00|9175.8|9173.4|9176.4|9174|9176.5|9174.3|9175.7|9173.3|133
1641425100000|2022-01-05 23:25:00|9176.3|9173.9|9176.4|9174|9176.5|9174.6|9175.8|9173.6|127
1641425400000|2022-01-05 23:30:00|9176.3|9173.9|9176.2|9173.8|9176.6|9174.7|9175.7|9173.8|123
1641425700000|2022-01-05 23:35:00|9175.7|9173.3|9174.4|9172|9175.7|9173.3|9173.2|9171.3|141
1641426000000|2022-01-05 23:40:00|9174.3|9171.9|9174.3|9171.9|9175|9172.8|9173.6|9171.4|151
1641426300000|2022-01-05 23:45:00|9174.2|9171.8|9174.9|9172.5|9175.4|9173.5|9173.6|9171.6|162
1641426600000|2022-01-05 23:50:00|9174.8|9172.4|9173.8|9172.3|9175.1|9173.2|9173.4|9171.5|122
1641426900000|2022-01-05 23:55:00|9173.7|9172.2|9175.7|9173.3|9175.8|9173.6|9173.6|9171.5|181
1641427200000|2022-01-06 00:00:00|9175.6|9173.2|9177.6|9175.2|9178.7|9176.3|9175.2|9172.9|268
1641427500000|2022-01-06 00:05:00|9177.5|9175.1|9177.4|9175|9178.1|9175.7|9176.6|9174.6|144
1641427800000|2022-01-06 00:10:00|9177.5|9175.1|9177.1|9174.7|9177.5|9175.8|9176.1|9174.3|126
1641428100000|2022-01-06 00:15:00|9177.2|9174.8|9177|9175.5|9177.7|9175.6|9176.7|9174.7|109
1641428400000|2022-01-06 00:20:00|9176.9|9175.4|9178.8|9176.4|9178.8|9176.4|9176.9|9175|130
1641428700000|2022-01-06 00:25:00|9178.4|9176|9179.1|9176.7|9179.1|9177.3|9177.2|9175.2|138
1641429000000|2022-01-06 00:30:00|9179|9176.6|9180|9177.6|9180.5|9178.5|9178.5|9176.6|147
1641429300000|2022-01-06 00:35:00|9180.1|9177.7|9181.4|9179.9|9182.4|9180.5|9179.4|9177.4|200
1641429600000|2022-01-06 00:40:00|9181.3|9179.8|9181.8|9180.3|9182.6|9180.6|9181.1|9179.3|159
1641429900000|2022-01-06 00:45:00|9181.7|9180.2|9182|9180.5|9182.6|9180.7|9181.2|9179.6|179
1641430200000|2022-01-06 00:50:00|9182.1|9180.6|9182.9|9180.5|9182.9|9180.9|9180.2|9178.3|276
1641430500000|2022-01-06 00:55:00|9182.6|9181.1|9183.6|9182.1|9184.1|9182.2|9181.1|9179.3|195
1641430800000|2022-01-06 01:00:00|9183.8|9182.3|9184.8|9182.4|9184.9|9182.9|9183.8|9181.9|113
1641431100000|2022-01-06 01:05:00|9184.9|9182.5|9183.4|9181.9|9185.1|9183|9182.4|9180.5|228
1641431400000|2022-01-06 01:10:00|9183.3|9181.8|9182|9180.5|9183.4|9181.9|9180.6|9179.1|287
1641431700000|2022-01-06 01:15:00|9181.6|9180.1|9181|9179.5|9182.4|9180.2|9180|9178.3|271
1641432000000|2022-01-06 01:20:00|9181.1|9179.6|9179.1|9177.6|9182.1|9179.9|9178.9|9177.4|192
1641432300000|2022-01-06 01:25:00|9178.9|9177.4|9183.5|9182|9183.9|9182.2|9178.6|9176.9|229
1641432600000|2022-01-06 01:30:00|9183.4|9181.9|9181.3|9178.9|9183.5|9182|9180|9178|222
1641432900000|2022-01-06 01:35:00|9181.4|9179|9180.6|9178.2|9181.6|9179.7|9179.8|9177.9|194
1641433200000|2022-01-06 01:40:00|9180.2|9178.7|9177.4|9175|9181.4|9179.5|9177.2|9174.8|250
1641433500000|2022-01-06 01:45:00|9177.3|9174.9|9173.4|9171.9|9177.4|9175.5|9173|9171|211
1641433800000|2022-01-06 01:50:00|9173.3|9171.8|9171.4|9169|9173.5|9172|9170.8|9168.7|202
1641434100000|2022-01-06 01:55:00|9171.3|9168.9|9170.9|9169.4|9171.4|9169.6|9170.6|9168.7|91
1641434400000|2022-01-06 02:00:00|9171|9169.5|9171.8|9170.3|9172.4|9170.4|9170.2|9168.2|154
1641434700000|2022-01-06 02:05:00|9171.7|9170.2|9171.5|9169.1|9172.4|9170.5|9170.1|9168.2|176
1641435000000|2022-01-06 02:10:00|9171.1|9169.6|9172.1|9169.7|9173.1|9171.3|9171.1|9169.5|167
1641435300000|2022-01-06 02:15:00|9172|9169.6|9173.6|9172.1|9174.3|9172.4|9171.4|9169.2|199
1641435600000|2022-01-06 02:20:00|9173.7|9172.2|9173.6|9172.1|9174.3|9172.8|9172.7|9170.7|133
1641435900000|2022-01-06 02:25:00|9173.7|9172.2|9174.5|9172.1|9174.9|9173.1|9173.2|9171.4|193
1641436200000|2022-01-06 02:30:00|9174.6|9172.2|9174.5|9173|9175|9173.1|9174|9172|161
1641436500000|2022-01-06 02:35:00|9174.6|9173.1|9171.6|9170.1|9175.3|9173.4|9170.7|9169.1|176
1641436800000|2022-01-06 02:40:00|9171.7|9170.2|9172|9170.5|9172.7|9171|9171.2|9169.3|165
1641437100000|2022-01-06 02:45:00|9171.9|9170.4|9174.6|9173.1|9174.8|9173.3|9171.9|9169.8|156
1641437400000|2022-01-06 02:50:00|9174.7|9173.2|9175.3|9173.8|9175.9|9174|9174.5|9172.5|170
1641437700000|2022-01-06 02:55:00|9175.4|9173.9|9173.6|9172.1|9176|9174.4|9172|9170.5|356
1641438000000|2022-01-06 03:00:00|9173.8|9172.3|9175.3|9172.9|9175.7|9173.8|9173.6|9171.8|209
1641438300000|2022-01-06 03:05:00|9175.4|9173|9174.8|9173.3|9175.8|9173.9|9174.2|9172.7|138
1641438600000|2022-01-06 03:10:00|9174.9|9173.4|9175.8|9174.3|9176.5|9174.7|9174.1|9172.3|213
1641438900000|2022-01-06 03:15:00|9175.7|9174.2|9176.2|9174.7|9176.4|9174.7|9175.1|9173.2|89
1641439200000|2022-01-06 03:20:00|9176.3|9174.8|9175.4|9173.9|9176.3|9174.8|9175.2|9173.5|131
1641439500000|2022-01-06 03:25:00|9175.5|9174|9177|9175.5|9177.5|9175.9|9175.3|9173.8|198
1641439800000|2022-01-06 03:30:00|9177.1|9175.6|9177.8|9176.3|9178.3|9176.5|9176.8|9175|143
1641440100000|2022-01-06 03:35:00|9177.7|9176.2|9178.9|9177.4|9179.3|9177.4|9177.7|9175.8|153
1641440400000|2022-01-06 03:40:00|9178.7|9177.2|9180.4|9178|9180.8|9179|9178.5|9176.6|266
1641440700000|2022-01-06 03:45:00|9180.5|9178.1|9177.5|9175.1|9180.5|9178.9|9176.2|9174.4|223
1641441000000|2022-01-06 03:50:00|9177.6|9175.2|9176.6|9174.2|9178.7|9176.5|9175.8|9173.9|222
1641441300000|2022-01-06 03:55:00|9176.7|9174.3|9175.5|9174|9176.7|9174.7|9174.4|9172.5|149
1641441600000|2022-01-06 04:00:00|9175.4|9173.9|9175.3|9172.9|9176.2|9174.2|9174.4|9172.4|199
1641441900000|2022-01-06 04:05:00|9175.2|9172.8|9177.8|9176.3|9178.4|9176.5|9174.7|9172.5|231
1641442200000|2022-01-06 04:10:00|9177.7|9176.2|9175.4|9173.9|9178|9176.2|9175.1|9173.1|214
1641442500000|2022-01-06 04:15:00|9175.5|9174|9176.1|9173.7|9176.3|9174.2|9175.1|9173.2|130
1641442800000|2022-01-06 04:20:00|9176.2|9173.8|9175.2|9173.7|9176.3|9174.8|9175|9173.1|147
1641443100000|2022-01-06 04:25:00|9175.3|9173.8|9176.1|9174.6|9176.7|9174.8|9175|9173.2|187
1641443400000|2022-01-06 04:30:00|9176.2|9174.7|9175.9|9174.4|9177.4|9175.5|9175.7|9173.9|206
1641443700000|2022-01-06 04:35:00|9176|9174.5|9175.5|9174|9176.6|9174.7|9175.2|9173.2|156
1641444000000|2022-01-06 04:40:00|9175.3|9173.8|9176.5|9174.1|9176.5|9174.7|9175.2|9173.2|171
1641444300000|2022-01-06 04:45:00|9176|9174.5|9175.2|9173.7|9176.6|9174.7|9175.1|9173.6|123
1641444600000|2022-01-06 04:50:00|9175.3|9173.8|9177.1|9175.6|9177.4|9175.9|9175.1|9173|111
1641444900000|2022-01-06 04:55:00|9177|9175.5|9179.5|9178|9179.5|9178|9177|9175|172
1641445200000|2022-01-06 05:00:00|9179.4|9177.9|9182.4|9180|9182.6|9180.5|9178.6|9176.7|179
1641445500000|2022-01-06 05:05:00|9182.5|9180.1|9181.2|9179.7|9182.9|9181|9181.1|9179|190
1641445800000|2022-01-06 05:10:00|9181.1|9179.6|9184.2|9181.8|9184.6|9182.2|9180.3|9178.3|209
1641446100000|2022-01-06 05:15:00|9184.1|9181.7|9182.4|9180|9184.5|9182.4|9182|9179.9|146
1641446400000|2022-01-06 05:20:00|9182.3|9179.9|9180.4|9178|9182.3|9180.3|9180|9177.6|168
1641446700000|2022-01-06 05:25:00|9180.3|9177.9|9180.3|9178.8|9181.1|9178.9|9179.3|9177|181
1641447000000|2022-01-06 05:30:00|9180.4|9178.9|9180|9177.6|9180.9|9178.9|9178|9176.1|174
1641447300000|2022-01-06 05:35:00|9180.1|9177.7|9181.3|9179.8|9182.2|9180.3|9179.5|9177.5|180
1641447600000|2022-01-06 05:40:00|9181.5|9180|9180|9178.5|9182.1|9180.2|9180|9178.5|179
1641447900000|2022-01-06 05:45:00|9180.1|9178.6|9180.3|9178.8|9181.1|9179.1|9178.7|9177.2|164
1641448200000|2022-01-06 05:50:00|9180.4|9178.9|9178.3|9176.8|9180.8|9178.9|9177.6|9175.6|163
1641448500000|2022-01-06 05:55:00|9178.7|9176.3|9178.7|9177.2|9179.9|9178|9177.6|9175.7|164
1641448800000|2022-01-06 06:00:00|9178.8|9177.3|9180.4|9178.9|9180.8|9179|9178.7|9177.2|109
1641449100000|2022-01-06 06:05:00|9180.5|9179|9182.7|9181.2|9183.4|9181.4|9180.3|9178.4|165
1641449400000|2022-01-06 06:10:00|9182.8|9181.3|9184.2|9181.8|9184.2|9182.4|9182|9180.1|187
1641449700000|2022-01-06 06:15:00|9184.1|9181.7|9182.9|9181.4|9185|9183.3|9182.7|9180.9|151
1641450000000|2022-01-06 06:20:00|9182.8|9181.3|9184.1|9181.7|9185.4|9183.9|9182.8|9181.3|198
1641450300000|2022-01-06 06:25:00|9184.2|9181.8|9183.2|9180.8|9184.3|9182.2|9182.6|9180.7|183
1641450600000|2022-01-06 06:30:00|9183.3|9180.9|9185.5|9183.1|9185.8|9183.7|9183.2|9180.8|388
1641450900000|2022-01-06 06:35:00|9185.6|9183.2|9185|9183.5|9186.1|9184|9184.1|9182.1|173
1641451200000|2022-01-06 06:40:00|9185.4|9183|9182.9|9181.4|9185.5|9183.4|9182.8|9180.9|138
1641451500000|2022-01-06 06:45:00|9182.8|9181.3|9184.5|9183|9185.3|9183.2|9182.8|9181.2|208
1641451800000|2022-01-06 06:50:00|9184.9|9182.5|9186.1|9183.7|9186.8|9184.9|9183.6|9181.7|236
1641452100000|2022-01-06 06:55:00|9185.9|9183.5|9186.3|9184.8|9187.1|9185.3|9184.6|9182.7|348
1641452400000|2022-01-06 07:00:00|9186.9|9184.5|9190.5|9189|9191.3|9189.1|9186.4|9184.3|389
1641452700000|2022-01-06 07:05:00|9191|9188.6|9191.4|9189.9|9193.2|9190.9|9189.4|9187.9|456
1641453000000|2022-01-06 07:10:00|9191.5|9190|9192.9|9190.5|9193.6|9192.1|9191.1|9189.6|568
1641453300000|2022-01-06 07:15:00|9193|9190.6|9192.8|9191.3|9194.8|9193.1|9192.2|9190.5|459
1641453600000|2022-01-06 07:20:00|9192.7|9191.2|9194.1|9192.6|9194.6|9193.1|9189.5|9187.7|481
1641453900000|2022-01-06 07:25:00|9194.4|9192.9|9194.2|9192.7|9195.1|9193.1|9192.8|9191.3|318
1641454200000|2022-01-06 07:30:00|9194|9192.5|9194.4|9192.9|9195|9193.5|9193|9191.5|412
1641454500000|2022-01-06 07:35:00|9194.5|9193|9194.1|9192.6|9197.1|9195.3|9193.2|9191.6|447
1641454800000|2022-01-06 07:40:00|9194.2|9192.7|9197.1|9195.6|9197.9|9196.1|9193.6|9192.1|357
1641455100000|2022-01-06 07:45:00|9197|9195.5|9198.1|9196.6|9200.2|9198.4|9196.3|9194.6|439
1641455400000|2022-01-06 07:50:00|9198.2|9196.7|9199.2|9197.7|9199.7|9198.2|9197.7|9195.8|340
1641455700000|2022-01-06 07:55:00|9199.5|9198|9197.1|9195.6|9199.9|9198.4|9196.1|9194.6|362
1641456000000|2022-01-06 08:00:00|9197.3|9195.8|9196.3|9194.8|9200|9198.5|9195.1|9193.2|601
1641456300000|2022-01-06 08:05:00|9196.2|9194.7|9194.2|9191.8|9198.5|9196.5|9193.3|9191.8|483
1641456600000|2022-01-06 08:10:00|9193.7|9192.2|9192.4|9190.9|9193.9|9192.2|9187.9|9186.4|556
1641456900000|2022-01-06 08:15:00|9192.3|9190.8|9194.3|9192.8|9199.1|9196.9|9192.3|9190.3|421
1641457200000|2022-01-06 08:20:00|9194.2|9192.7|9195.6|9194.1|9195.8|9194.3|9193.3|9191.8|372
1641457500000|2022-01-06 08:25:00|9195.5|9194|9188.6|9187.1|9196.4|9194.9|9188.6|9186.7|599
1641457800000|2022-01-06 08:30:00|9188.8|9187.3|9186.2|9184.7|9191|9189.1|9185.9|9183.8|569
1641458100000|2022-01-06 08:35:00|9186.1|9184.6|9187.6|9186.1|9188.7|9186.9|9184.1|9182.6|459
1641458400000|2022-01-06 08:40:00|9187.3|9185.8|9192.1|9189.7|9192.3|9190.5|9187.3|9185.8|476
1641458700000|2022-01-06 08:45:00|9192.2|9189.8|9196.4|9194.9|9196.8|9195.1|9192|9189.6|478
1641459000000|2022-01-06 08:50:00|9196.3|9194.8|9198.5|9197|9198.9|9197.1|9195.2|9193.2|512
1641459300000|2022-01-06 08:55:00|9198.6|9197.1|9195.2|9193.7|9200.8|9198.8|9195.2|9193.7|575
1641459600000|2022-01-06 09:00:00|9195.3|9193.8|9195.4|9193|9198.8|9196.8|9194.3|9192.6|490
1641459900000|2022-01-06 09:05:00|9194.8|9193.3|9194.5|9193|9199.7|9197.6|9194.1|9192.2|429
1641460200000|2022-01-06 09:10:00|9194.6|9193.1|9191.9|9190.4|9196.4|9194.9|9191.7|9190.1|386
1641460500000|2022-01-06 09:15:00|9192|9190.5|9185.3|9183.8|9192.9|9190.9|9185|9183.2|615
1641460800000|2022-01-06 09:20:00|9185.2|9183.7|9186.2|9184.7|9186.7|9185|9183.4|9181.9|457
1641461100000|2022-01-06 09:25:00|9186.1|9184.6|9183.9|9181.5|9187.5|9185.6|9181.8|9180|425
1641461400000|2022-01-06 09:30:00|9184|9181.6|9182.8|9181.3|9184.6|9183.1|9181|9179|388
1641461700000|2022-01-06 09:35:00|9182.9|9181.4|9183.1|9181.6|9184.3|9182.8|9180.8|9179.1|304
1641462000000|2022-01-06 09:40:00|9183|9181.5|9189.1|9186.7|9189.2|9187.2|9181.9|9180.2|428
1641462300000|2022-01-06 09:45:00|9189|9186.6|9187.6|9186.1|9189.5|9187.6|9185.2|9183.4|476
1641462600000|2022-01-06 09:50:00|9187.7|9186.2|9185.3|9183.8|9188|9186.5|9184.3|9182.3|409
1641462900000|2022-01-06 09:55:00|9185.4|9183.9|9187.8|9185.4|9189.5|9187.6|9185.2|9183.7|386
1641463200000|2022-01-06 10:00:00|9187.4|9185.9|9182.7|9181.2|9188.4|9186.6|9182.7|9180.8|340
1641463500000|2022-01-06 10:05:00|9182.6|9181.1|9180.6|9179.1|9183.6|9182.1|9180.4|9178.9|301
1641463800000|2022-01-06 10:10:00|9180.4|9178.9|9184.2|9182.7|9184.3|9182.8|9179.3|9177.7|368
1641464100000|2022-01-06 10:15:00|9183.8|9182.3|9178.3|9176.8|9185.7|9184|9177.9|9176.4|548
1641464400000|2022-01-06 10:20:00|9178.1|9176.6|9178.3|9176.8|9179.5|9177.9|9176.9|9175.4|559
1641464700000|2022-01-06 10:25:00|9178.5|9177|9180.6|9178.2|9180.8|9178.9|9176.2|9174.7|445
1641465000000|2022-01-06 10:30:00|9180.7|9178.3|9177.5|9176|9181.3|9179.2|9176.7|9174.7|596
1641465300000|2022-01-06 10:35:00|9177.9|9175.5|9184.5|9183|9185.4|9183.5|9177.8|9175.5|431
1641465600000|2022-01-06 10:40:00|9184.4|9182.9|9181.7|9180.2|9185.3|9183.1|9178.8|9177.3|429
1641465900000|2022-01-06 10:45:00|9181.8|9180.3|9183.8|9182.3|9184.2|9182.4|9180.3|9178.6|294
1641466200000|2022-01-06 10:50:00|9183.7|9182.2|9186|9183.6|9188.5|9186.4|9183.7|9182.2|474
1641466500000|2022-01-06 10:55:00|9185.4|9183.9|9186.9|9185.4|9188.4|9186.5|9184.3|9182.3|534
1641466800000|2022-01-06 11:00:00|9187.2|9185.7|9187.3|9185.8|9190.5|9188.5|9185|9183.2|357
1641467100000|2022-01-06 11:05:00|9187.8|9186.3|9182|9180.5|9188.3|9186.8|9181.1|9179.3|334
1641467400000|2022-01-06 11:10:00|9181.9|9180.4|9182|9180.5|9186.6|9184.6|9181.9|9180.1|349
1641467700000|2022-01-06 11:15:00|9182.1|9180.6|9184.6|9183.1|9187|9185.1|9182.1|9180.4|418
1641468000000|2022-01-06 11:20:00|9184.5|9183|9185|9183.5|9187.8|9185.9|9183.6|9182.1|269
1641468300000|2022-01-06 11:25:00|9184.8|9183.3|9185.7|9184.2|9186.4|9184.9|9183.6|9182.1|270
1641468600000|2022-01-06 11:30:00|9185.8|9184.3|9185.2|9182.8|9186.3|9184.7|9184.2|9182.6|421
1641468900000|2022-01-06 11:35:00|9185.3|9182.9|9180.9|9179.4|9185.5|9183.5|9180.3|9178.5|418
1641469200000|2022-01-06 11:40:00|9181.4|9179|9178.5|9176.1|9181.4|9179.1|9175.4|9173.4|548
1641469500000|2022-01-06 11:45:00|9178.4|9176|9176.1|9174.6|9178.6|9176.2|9175|9173.2|472
1641469800000|2022-01-06 11:50:00|9176.2|9174.7|9175.7|9173.3|9177|9174.9|9173.3|9171.8|420
1641470100000|2022-01-06 11:55:00|9175.8|9173.4|9179.9|9177.5|9181.5|9179.3|9174.9|9172.8|592
1641470400000|2022-01-06 12:00:00|9179.8|9177.4|9181.7|9180.2|9185.1|9183.2|9179.5|9177.2|459
1641470700000|2022-01-06 12:05:00|9182.1|9179.7|9183.2|9180.8|9187.3|9185.3|9181.3|9179.6|525
1641471000000|2022-01-06 12:10:00|9183.1|9180.7|9183.4|9181|9185.4|9183.7|9181.5|9179.7|537
1641471300000|2022-01-06 12:15:00|9183.3|9180.9|9183|9181.5|9184.5|9182.6|9181.1|9179.3|403
1641471600000|2022-01-06 12:20:00|9183.1|9181.6|9179.2|9176.8|9183.5|9181.6|9176.9|9175.4|442
1641471900000|2022-01-06 12:25:00|9179.3|9176.9|9182.8|9181.3|9185.2|9183.6|9178.4|9176.4|482
1641472200000|2022-01-06 12:30:00|9182.7|9181.2|9183.3|9181.8|9184.3|9182.2|9180.3|9178.6|420
1641472500000|2022-01-06 12:35:00|9183.2|9181.7|9183.8|9181.4|9184.4|9182.5|9180.5|9178.7|450
1641472800000|2022-01-06 12:40:00|9184|9181.6|9184.6|9182.2|9185.1|9183|9180.1|9178.3|671
1641473100000|2022-01-06 12:45:00|9184.4|9182|9185|9183.5|9185.5|9184|9182|9180|680
1641473400000|2022-01-06 12:50:00|9185.1|9183.6|9184.6|9182.2|9186.6|9184.9|9182.8|9181.3|631
1641473700000|2022-01-06 12:55:00|9184.5|9182.1|9187.7|9186.2|9189.3|9187.3|9184.2|9182.1|530
1641474000000|2022-01-06 13:00:00|9187.6|9186.1|9185.4|9183.9|9188|9186.5|9184.4|9182.9|532
1641474300000|2022-01-06 13:05:00|9185.5|9184|9188.9|9186.5|9190.5|9189|9185.5|9184|511
1641474600000|2022-01-06 13:10:00|9188.8|9186.4|9187.5|9186|9189.7|9188.1|9187.3|9185.4|378
1641474900000|2022-01-06 13:15:00|9187.3|9185.8|9189.4|9187.9|9190.4|9188.4|9186.7|9184.8|453
1641475200000|2022-01-06 13:20:00|9189.3|9187.8|9190.3|9187.9|9193.5|9191.5|9188.5|9186.7|522
1641475500000|2022-01-06 13:25:00|9190.1|9187.7|9193.9|9191.2|9194.2|9191.5|9188.8|9186.8|473
1641475800000|2022-01-06 13:30:00|9193.8|9191.3|9188.9|9187.4|9194.7|9192.2|9188.8|9186.7|573
1641476100000|2022-01-06 13:35:00|9189|9187.5|9190.9|9189.4|9195.3|9193.4|9189|9187.2|708
1641476400000|2022-01-06 13:40:00|9191.1|9189.6|9192.4|9190.9|9196.3|9194.4|9190.2|9188.1|538
1641476700000|2022-01-06 13:45:00|9192.3|9190.8|9188.5|9187|9192.4|9190.9|9186.6|9184.7|586
1641477000000|2022-01-06 13:50:00|9189|9186.6|9185.7|9184.2|9190|9188.3|9184.4|9182.4|471
1641477300000|2022-01-06 13:55:00|9185.6|9184.1|9185.2|9183.7|9187.1|9185.5|9183.3|9181.8|464
1641477600000|2022-01-06 14:00:00|9185.1|9183.6|9187.5|9186|9188.8|9186.8|9181.3|9179.4|534
1641477900000|2022-01-06 14:05:00|9187.4|9185.9|9182.6|9181.1|9188|9185.9|9181.7|9180.2|505
1641478200000|2022-01-06 14:10:00|9182.4|9180.9|9182.9|9181.4|9183.6|9181.6|9177.6|9175.8|455
1641478500000|2022-01-06 14:15:00|9183|9181.5|9185.6|9184.1|9186.3|9184.6|9182.2|9180.4|532
1641478800000|2022-01-06 14:20:00|9185.5|9184|9186.3|9184.8|9190.6|9189.1|9185.5|9183.5|479
1641479100000|2022-01-06 14:25:00|9186.2|9184.7|9184.1|9182.6|9186.2|9184.7|9182|9180.1|492
1641479400000|2022-01-06 14:30:00|9183.8|9182.3|9174.9|9172.5|9187.4|9185.4|9173.6|9172|940
1641479700000|2022-01-06 14:35:00|9174.8|9172.4|9176.4|9174|9178.1|9176|9170.7|9168.7|1015
1641480000000|2022-01-06 14:40:00|9176.5|9174.1|9177|9174.6|9180.4|9178.2|9174.6|9172.6|787
1641480300000|2022-01-06 14:45:00|9176.9|9174.5|9173.8|9172.3|9177.9|9175.6|9172.5|9170.5|755
1641480600000|2022-01-06 14:50:00|9173.9|9172.4|9174.1|9171.7|9174.1|9172.4|9168.8|9167.1|761
1641480900000|2022-01-06 14:55:00|9174|9171.6|9179.9|9175.8|9181.3|9178.9|9171.8|9169.7|874
1641481200000|2022-01-06 15:00:00|9178.6|9173.2|9181|9179.5|9183.1|9180.7|9174.1|9170|966
1641481500000|2022-01-06 15:05:00|9181.2|9178.8|9186.4|9184.9|9187|9185.5|9177.3|9175.3|942
1641481800000|2022-01-06 15:10:00|9186.5|9185|9184.6|9182.2|9187.5|9185.7|9181.1|9179.3|736
1641482100000|2022-01-06 15:15:00|9184.7|9182.3|9185.5|9183.1|9186.6|9185.1|9182.1|9180.1|781
1641482400000|2022-01-06 15:20:00|9185.6|9183.2|9191|9188.6|9191.1|9188.7|9185.3|9183.2|681
1641482700000|2022-01-06 15:25:00|9191.1|9188.7|9187.7|9185.3|9195.6|9193.4|9186.9|9184.6|753
1641483000000|2022-01-06 15:30:00|9187.5|9185.1|9185|9182.6|9189.6|9187.5|9182.8|9180.9|690
1641483300000|2022-01-06 15:35:00|9184.9|9182.5|9184.1|9181.7|9185.3|9183.3|9181.7|9179.3|760
1641483600000|2022-01-06 15:40:00|9184|9181.6|9186.6|9185.1|9187.8|9185.7|9180.2|9178.4|649
1641483900000|2022-01-06 15:45:00|9186.3|9184.8|9188.6|9186.2|9189.4|9187.4|9184.3|9182.4|580
1641484200000|2022-01-06 15:50:00|9189|9186.6|9200.5|9199|9200.8|9199.1|9187.9|9186.2|791
1641484500000|2022-01-06 15:55:00|9200.6|9199.1|9195.7|9194.2|9201.6|9199.8|9193.6|9192.1|719
1641484800000|2022-01-06 16:00:00|9195.9|9194.4|9201.3|9198.9|9201.4|9199.4|9195.6|9193.6|814
1641485100000|2022-01-06 16:05:00|9201.4|9199|9199.6|9198.1|9202.3|9200.6|9199.3|9197.6|419
1641485400000|2022-01-06 16:10:00|9199.7|9198.2|9197.2|9195.7|9199.7|9198.2|9192.7|9190.8|516
1641485700000|2022-01-06 16:15:00|9197.1|9195.6|9201.2|9199.7|9201.3|9199.8|9196.8|9195.3|398
1641486000000|2022-01-06 16:20:00|9201.3|9199.8|9196.2|9194.7|9201.3|9199.8|9195.2|9193.5|475
1641486300000|2022-01-06 16:25:00|9196.1|9194.6|9190.3|9188.8|9196.8|9194.9|9189.1|9187.1|548
1641486600000|2022-01-06 16:30:00|9190.4|9188.9|9195.8|9193.4|9196.2|9194.1|9190|9188.1|586
1641486900000|2022-01-06 16:35:00|9195|9193.5|9194.6|9193.1|9195.5|9193.7|9191.9|9189.8|421
1641487200000|2022-01-06 16:40:00|9194.5|9193|9192.7|9191.2|9196.6|9194.7|9192|9190|398
1641487500000|2022-01-06 16:45:00|9192.8|9191.3|9198.1|9196.6|9198.2|9196.7|9192.7|9191.2|444
1641487800000|2022-01-06 16:50:00|9198|9196.5|9196.6|9195.1|9198.3|9196.5|9195.2|9193.7|322
1641488100000|2022-01-06 16:55:00|9196.5|9195|9198.4|9196|9199.6|9197.3|9195.1|9193.6|427
1641488400000|2022-01-06 17:00:00|9198.3|9195.9|9201.4|9199|9201.5|9199.3|9196.6|9195|493
1641488700000|2022-01-06 17:05:00|9201.2|9198.8|9199.5|9197.1|9202|9199.8|9196.4|9194.4|482
1641489000000|2022-01-06 17:10:00|9199.4|9197|9200.2|9197.8|9201.5|9199.6|9198.6|9196.8|387
1641489300000|2022-01-06 17:15:00|9200.1|9197.7|9201.2|9198.8|9201.8|9199.8|9199.3|9197.2|353
1641489600000|2022-01-06 17:20:00|9201.3|9198.9|9199.7|9198.2|9201.5|9199.5|9198.7|9196.9|432
1641489900000|2022-01-06 17:25:00|9199.8|9198.3|9200.4|9198|9200.6|9199.1|9198.6|9196.8|296
1641490200000|2022-01-06 17:30:00|9200.3|9197.9|9201|9198.6|9201.8|9199.9|9198.9|9197.2|406
1641490500000|2022-01-06 17:35:00|9200.9|9198.5|9201.4|9199|9202|9200.5|9200|9198|295
1641490800000|2022-01-06 17:40:00|9201.2|9199.7|9202.1|9200.6|9206.2|9204|9201.2|9199.2|340
1641491100000|2022-01-06 17:45:00|9202|9200.5|9202.5|9201|9203.4|9201.6|9201|9199.1|263
1641491400000|2022-01-06 17:50:00|9202.6|9201.1|9205|9203.5|9205.8|9204|9201.8|9200|338
1641491700000|2022-01-06 17:55:00|9205.1|9203.6|9205.6|9204.1|9208.6|9206.5|9204.4|9202.4|475
1641492000000|2022-01-06 18:00:00|9205.5|9204|9205.1|9203.6|9209.9|9208|9205|9203.2|506
1641492300000|2022-01-06 18:05:00|9205|9203.5|9206.5|9205|9208|9206.1|9205|9203.5|345
1641492600000|2022-01-06 18:10:00|9206.7|9204.3|9208.6|9206.2|9208.8|9207.1|9206.3|9204.3|290
1641492900000|2022-01-06 18:15:00|9208.5|9206.1|9208.2|9206.7|9209.9|9208.2|9207.7|9205.5|333
1641493200000|2022-01-06 18:20:00|9208.1|9206.6|9208|9206.5|9209.1|9207.3|9207.3|9205.6|295
1641493500000|2022-01-06 18:25:00|9207.9|9206.4|9209.2|9207.7|9209.7|9207.8|9207.5|9205.7|241
1641493800000|2022-01-06 18:30:00|9209.1|9207.6|9209.4|9207.9|9209.9|9208.2|9208.1|9206.2|288
1641494100000|2022-01-06 18:35:00|9209.3|9207.8|9210.8|9209.3|9210.8|9209.3|9208.8|9207.2|244
1641494400000|2022-01-06 18:40:00|9210.7|9209.2|9215.6|9214.1|9216.7|9214.6|9210.5|9208.7|352
1641494700000|2022-01-06 18:45:00|9215.5|9214|9215|9213.5|9216.9|9215|9214.7|9213|331
1641495000000|2022-01-06 18:50:00|9215.1|9213.6|9215.7|9214.2|9216.3|9214.3|9213.9|9212.1|280
1641495300000|2022-01-06 18:55:00|9215.6|9214.1|9218|9216.5|9218.3|9216.8|9215.6|9214|290
1641495600000|2022-01-06 19:00:00|9218.1|9216.6|9217.4|9215.9|9218.5|9216.7|9215.7|9213.8|278
1641495900000|2022-01-06 19:05:00|9217.5|9216|9216.8|9215.3|9218.2|9216.6|9216.4|9214.7|254
1641496200000|2022-01-06 19:10:00|9217.3|9214.9|9216.7|9215.2|9217.4|9215.4|9215.5|9213.7|298
1641496500000|2022-01-06 19:15:00|9216.6|9215.1|9215.7|9214.2|9216.8|9215.3|9215.1|9213.6|197
1641496800000|2022-01-06 19:20:00|9215.6|9214.1|9215.1|9213.6|9215.8|9214.3|9214.1|9212.6|160
1641497100000|2022-01-06 19:25:00|9215.2|9213.7|9214.2|9212.7|9216.2|9214.7|9213.9|9212.4|251
1641497400000|2022-01-06 19:30:00|9214.3|9212.8|9213|9211.5|9214.3|9212.8|9212.2|9210.5|258
1641497700000|2022-01-06 19:35:00|9213.1|9211.6|9213.1|9211.6|9214.1|9212.6|9212.3|9210.8|234
1641498000000|2022-01-06 19:40:00|9213|9211.5|9215.5|9214|9215.6|9214.1|9212.8|9211.1|218
1641498300000|2022-01-06 19:45:00|9215.4|9213.9|9216.4|9214.9|9216.5|9215|9214.6|9212.8|178
1641498600000|2022-01-06 19:50:00|9216.5|9215|9218.8|9217.3|9218.9|9217.4|9216.3|9214.4|314
1641498900000|2022-01-06 19:55:00|9218.9|9217.4|9224.4|9222.9|9224.5|9223|9218|9216.2|435
1641499200000|2022-01-06 20:00:00|9224.5|9223|9225.3|9222.9|9225.4|9223.5|9223|9221|550
1641499500000|2022-01-06 20:05:00|9225.6|9223.2|9221.5|9220|9225.6|9223.2|9221.3|9219.7|278
1641499800000|2022-01-06 20:10:00|9221.4|9219.9|9220.3|9217.9|9221.7|9220.1|9218.9|9217|367
1641500100000|2022-01-06 20:15:00|9220.4|9218|9220.9|9219.4|9222.9|9220.9|9219.8|9217.9|421
1641500400000|2022-01-06 20:20:00|9220.8|9219.3|9220.9|9218.5|9221.1|9219.4|9220.3|9218.5|134
1641500700000|2022-01-06 20:25:00|9221|9218.6|9220.4|9218|9221.4|9219.5|9219.6|9217.6|223
1641501000000|2022-01-06 20:30:00|9220.3|9217.9|9219.7|9218.2|9220.7|9219.2|9219.2|9217.7|190
1641501300000|2022-01-06 20:35:00|9219.8|9218.3|9219.9|9218.4|9220.3|9218.5|9218.9|9216.9|213
1641501600000|2022-01-06 20:40:00|9219.8|9218.3|9219.8|9218.3|9220.2|9218.4|9219|9217.1|180
1641501900000|2022-01-06 20:45:00|9219.7|9218.2|9219.7|9218.2|9220.9|9219|9219.6|9217.6|129
1641502200000|2022-01-06 20:50:00|9219.8|9218.3|9218.8|9217.3|9220.2|9218.3|9218.8|9216.7|180
1641502500000|2022-01-06 20:55:00|9218.9|9217.4|9218.7|9217.2|9220.4|9218.4|9218.4|9216.4|405
1641502800000|2022-01-06 21:00:00|9219.1|9216.7|9220.1|9217.7|9220.6|9218.8|9218.4|9216.7|217
1641503100000|2022-01-06 21:05:00|9220.3|9217.9|9219.6|9218.1|9220.4|9218.4|9219.4|9217.6|115
1641503400000|2022-01-06 21:10:00|9219.5|9218|9219|9216.6|9220.1|9218.1|9217.9|9215.9|171
1641503700000|2022-01-06 21:15:00|9219.1|9216.7|9218.4|9216|9219.3|9217.3|9217.9|9215.8|199
1641504000000|2022-01-06 21:20:00|9218.5|9216.1|9218.3|9216.8|9218.8|9216.8|9217.9|9215.8|163
1641504300000|2022-01-06 21:25:00|9218.2|9216.7|9221|9218.6|9221.1|9219.1|9218.2|9216.3|202
1641504600000|2022-01-06 21:30:00|9220.4|9218.9|9219.6|9217.2|9221.1|9219.1|9219.1|9216.9|148
1641504900000|2022-01-06 21:35:00|9219.5|9217.1|9215.8|9214.3|9219.6|9217.2|9215.8|9213.5|166
1641505200000|2022-01-06 21:40:00|9216|9213.6|9214.8|9212.4|9216.1|9214.2|9214.4|9212.1|126
1641505500000|2022-01-06 21:45:00|9214.7|9212.3|9214.2|9211.8|9215.1|9212.7|9213.8|9211.3|197
1641505800000|2022-01-06 21:50:00|9213.9|9211.5|9214.1|9211.7|9215.8|9212.7|9213.3|9210.6|246
1641506100000|2022-01-06 21:55:00|9214.2|9211.8|9213.5|9211.1|9214.5|9212|9213.4|9210.3|262
1641506400000|2022-01-06 22:00:00|9214|9211.2|9215.9|9210|9216.1|9211.2|9213.9|9209.5|48
1641506700000|2022-01-06 22:05:00|9215.8|9209.9|9215.7|9210.2|9216.2|9211.7|9214.8|9209.8|75
1641507000000|2022-01-06 22:10:00|9216.2|9211.4|9216|9208.5|9217|9211.5|9215.3|9207.4|269
1641507300000|2022-01-06 22:15:00|9215.9|9208.7|9215.9|9209.7|9217.4|9210.3|9214.2|9207.6|328
1641507600000|2022-01-06 22:20:00|9216.1|9209.6|9216.5|9208.7|9217.1|9210.3|9214.6|9208|418
1641507900000|2022-01-06 22:25:00|9216.4|9208.5|9216.5|9208.8|9218.7|9210.4|9215.1|9207.9|387
1641508200000|2022-01-06 22:30:00|9216.8|9208.6|9225|9210|9225.7|9210.7|9216.8|9207.1|296
1641508500000|2022-01-06 22:35:00|9223.9|9208.9|9223.4|9208.4|9225.1|9210.1|9222.1|9207.1|254
1641508800000|2022-01-06 22:40:00|9223.2|9208.2|9223.1|9208.1|9225.7|9210.7|9222|9207|262
1641509100000|2022-01-06 22:45:00|9222.7|9207.7|9224.5|9209.5|9224.8|9209.8|9221.7|9206.7|253
1641509400000|2022-01-06 22:50:00|9222.6|9207.6|9222.9|9208.9|9225.2|9210.2|9221|9206|204
1641509700000|2022-01-06 22:55:00|9222.8|9207.8|9222.9|9207.9|9225.6|9210.6|9221.9|9206.9|203
1641510000000|2022-01-06 23:00:00|9223.5|9208.5|9216.4|9213.5|9223.5|9213.8|9215.6|9206.7|611
1641510300000|2022-01-06 23:05:00|9216.5|9213.4|9216|9213.5|9222.9|9213.6|9215.9|9205.1|728
1641510600000|2022-01-06 23:10:00|9216.1|9213.4|9216.8|9214|9217.9|9214.7|9215.4|9212|219
1641510900000|2022-01-06 23:15:00|9216.7|9213.5|9216.9|9214.5|9217.5|9214.7|9216|9213.2|189
1641511200000|2022-01-06 23:20:00|9216.8|9214.4|9217.9|9215.5|9218.1|9215.7|9216.1|9213.7|155
1641511500000|2022-01-06 23:25:00|9217.8|9215.4|9217.5|9215.1|9218.5|9216.2|9216.3|9213.9|185
1641511800000|2022-01-06 23:30:00|9217.4|9215|9216.6|9214.2|9217.7|9215.5|9215.9|9213.8|178
1641512100000|2022-01-06 23:35:00|9216.7|9214.3|9216.3|9213.9|9218|9215.6|9215.7|9213.8|147
1641512400000|2022-01-06 23:40:00|9216.4|9214|9216.3|9213.9|9217|9214.6|9215.5|9213.4|160
1641512700000|2022-01-06 23:45:00|9216.4|9214|9216.3|9213.9|9216.8|9214.6|9215.4|9213.4|131
1641513000000|2022-01-06 23:50:00|9216.4|9214|9215.9|9213.5|9216.7|9214.5|9215.1|9213.3|141
1641513300000|2022-01-06 23:55:00|9216|9213.6|9215.9|9213.5|9216.2|9214.2|9214.4|9212.4|111
1641513600000|2022-01-07 00:00:00|9215.4|9213.9|9213.7|9212.2|9216.6|9214.3|9213.7|9211.9|229
1641513900000|2022-01-07 00:05:00|9213.6|9212.1|9213.8|9212.3|9214.7|9212.6|9213.5|9211.6|162
1641514200000|2022-01-07 00:10:00|9213.7|9212.2|9214.9|9213.4|9216|9214.1|9213.2|9211.5|190
1641514500000|2022-01-07 00:15:00|9214.5|9213|9215.3|9213.8|9215.8|9214|9214.4|9212.9|141
1641514800000|2022-01-07 00:20:00|9216.4|9214.9|9218|9215.6|9218.4|9216.3|9216.2|9214.6|138
1641515100000|2022-01-07 00:25:00|9217.6|9216.1|9217.1|9215.6|9218.3|9216.1|9217|9215.1|105
1641515400000|2022-01-07 00:30:00|9217|9215.5|9218|9215.6|9218.3|9216.3|9217|9215.1|137
1641515700000|2022-01-07 00:35:00|9218.1|9215.7|9218.7|9217.2|9219.2|9217.3|9217.3|9215.4|112
1641516000000|2022-01-07 00:40:00|9218|9216.5|9217.9|9216.4|9218.9|9217|9217.6|9215.7|156
1641516300000|2022-01-07 00:45:00|9218|9216.5|9218|9215.6|9219.1|9217.1|9217.2|9215.1|148
1641516600000|2022-01-07 00:50:00|9217.9|9215.5|9218.8|9216.4|9218.9|9216.5|9216.6|9214.7|213
1641516900000|2022-01-07 00:55:00|9218.9|9216.5|9216.8|9214.4|9219.3|9216.9|9215.1|9213|209
1641517200000|2022-01-07 01:00:00|9216.9|9214.5|9215.4|9213.9|9217|9214.8|9214.2|9212|224
1641517500000|2022-01-07 01:05:00|9215.5|9214|9214.9|9213.4|9216.3|9214.4|9214.4|9212.9|115
1641517800000|2022-01-07 01:10:00|9215|9213.5|9215.7|9213.3|9215.8|9213.9|9214.8|9212.8|137
1641518100000|2022-01-07 01:15:00|9215.3|9213.8|9214|9212.5|9215.6|9213.8|9213.1|9211.3|139
1641518400000|2022-01-07 01:20:00|9213.9|9212.4|9214.1|9211.7|9214.8|9212.7|9213.2|9211.2|133
1641518700000|2022-01-07 01:25:00|9214|9211.6|9214.1|9212.6|9214.9|9213|9213|9211.2|158
1641519000000|2022-01-07 01:30:00|9214|9212.5|9214.3|9211.9|9214.6|9212.5|9213.4|9211.4|125
1641519300000|2022-01-07 01:35:00|9214.4|9212|9214.9|9212.5|9215.6|9213.8|9213.8|9211.7|121
1641519600000|2022-01-07 01:40:00|9214.8|9212.4|9214.8|9212.4|9215.1|9213.5|9214|9212|165
1641519900000|2022-01-07 01:45:00|9214.6|9212.2|9211.9|9210.4|9214.9|9212.9|9211.8|9210|169
1641520200000|2022-01-07 01:50:00|9212|9210.5|9211.7|9209.3|9212.2|9210.5|9210.9|9209.2|192
1641520500000|2022-01-07 01:55:00|9211.6|9209.2|9211.3|9208.9|9212|9210.1|9210.3|9208.3|171
1641520800000|2022-01-07 02:00:00|9211.2|9208.8|9210.5|9209|9211.2|9209.1|9210.1|9208.3|85
1641521100000|2022-01-07 02:05:00|9210.4|9208.9|9210.6|9209.1|9211.6|9209.7|9210.2|9208.2|120
1641521400000|2022-01-07 02:10:00|9210.5|9209|9211.2|9208.8|9211.2|9209.6|9209.9|9208.1|141
1641521700000|2022-01-07 02:15:00|9211.1|9208.7|9210.7|9208.3|9211.6|9209.5|9210.1|9208.1|164
1641522000000|2022-01-07 02:20:00|9210.8|9208.4|9210.8|9209.3|9211.3|9209.5|9210.2|9208.4|73
1641522300000|2022-01-07 02:25:00|9211.1|9209.6|9212.9|9211.4|9213.1|9211.4|9211.1|9209.1|113
1641522600000|2022-01-07 02:30:00|9212.8|9211.3|9214.6|9213.1|9215|9213.3|9212.8|9210.9|117
1641522900000|2022-01-07 02:35:00|9214.7|9213.2|9215.5|9214|9215.8|9214.2|9214.4|9212.5|130
1641523200000|2022-01-07 02:40:00|9215.4|9213.9|9216|9213.6|9216.6|9214.5|9214.4|9212.7|155
1641523500000|2022-01-07 02:45:00|9215.9|9213.5|9212.9|9211.4|9216|9214|9212.9|9211.3|191
1641523800000|2022-01-07 02:50:00|9213|9211.5|9214.1|9211.7|9214.1|9212.3|9212.7|9210.9|111
1641524100000|2022-01-07 02:55:00|9213.7|9212.2|9214.5|9213|9215|9213|9213.6|9211.6|169
1641524400000|2022-01-07 03:00:00|9214.6|9213.1|9215.1|9213.6|9215.5|9213.8|9213.3|9211.4|131
1641524700000|2022-01-07 03:05:00|9215|9213.5|9215|9213.5|9215.6|9213.7|9214.9|9213|61
1641525000000|2022-01-07 03:10:00|9214.9|9213.4|9215.2|9213.7|9215.8|9214|9214.5|9212.7|80
1641525300000|2022-01-07 03:15:00|9215.1|9213.6|9213.1|9211.6|9215.8|9213.9|9212.9|9211.4|95
1641525600000|2022-01-07 03:20:00|9213|9211.5|9212.8|9211.3|9213.4|9211.6|9212|9210|124
1641525900000|2022-01-07 03:25:00|9213.3|9210.9|9213|9211.5|9213.7|9211.8|9212.7|9210.9|75
1641526200000|2022-01-07 03:30:00|9213.1|9211.6|9214.5|9213|9214.7|9213.2|9213|9211.5|78
1641526500000|2022-01-07 03:35:00|9214.6|9213.1|9215.1|9213.6|9215.6|9213.9|9214|9212.5|96
1641526800000|2022-01-07 03:40:00|9215|9213.5|9214.4|9212.9|9215.5|9213.6|9214.3|9212.6|71
1641527100000|2022-01-07 03:45:00|9214.5|9213|9214.9|9213.4|9215.6|9213.9|9214.4|9212.9|85
1641527400000|2022-01-07 03:50:00|9215|9213.5|9214.7|9213.2|9215.8|9214|9214.5|9212.5|92
1641527700000|2022-01-07 03:55:00|9214.6|9213.1|9213.9|9212.4|9214.7|9213.2|9213.8|9212|82
1641528000000|2022-01-07 04:00:00|9214|9212.5|9214.9|9212.5|9214.9|9213.2|9213.7|9212.2|89
1641528300000|2022-01-07 04:05:00|9214.6|9213.1|9214.6|9213.1|9214.9|9213.4|9214.2|9212.2|93
1641528600000|2022-01-07 04:10:00|9214.7|9213.2|9214.2|9212.7|9215|9213.3|9214|9212.1|75
1641528900000|2022-01-07 04:15:00|9214.1|9212.6|9214.5|9213|9214.9|9213.2|9213.8|9212.2|67
1641529200000|2022-01-07 04:20:00|9214.7|9213.2|9214.5|9213|9215.1|9213.3|9214.3|9212.6|75
1641529500000|2022-01-07 04:25:00|9214.4|9212.9|9213.9|9212.4|9214.5|9213|9213.7|9212.1|60
1641529800000|2022-01-07 04:30:00|9214|9212.5|9214.3|9212.8|9214.9|9213|9213.8|9211.9|143
1641530100000|2022-01-07 04:35:00|9214.2|9212.7|9214.4|9212.9|9215.4|9213.5|9214.2|9212.4|101
1641530400000|2022-01-07 04:40:00|9214.5|9213|9213.8|9212.3|9214.7|9213.1|9213.3|9211.4|117
1641530700000|2022-01-07 04:45:00|9213.9|9212.4|9214.6|9212.2|9214.6|9213|9213.4|9211.8|101
1641531000000|2022-01-07 04:50:00|9214.7|9212.3|9213.8|9212.3|9214.7|9213|9213.8|9211.8|88
1641531300000|2022-01-07 04:55:00|9213.9|9212.4|9214.7|9213.2|9214.7|9213.2|9213.7|9212.2|109
1641531600000|2022-01-07 05:00:00|9214.6|9213.1|9213.9|9212.4|9214.6|9213.1|9213.7|9212|90
1641531900000|2022-01-07 05:05:00|9214|9212.5|9213.9|9212.4|9214.8|9213|9213.8|9212.2|66
1641532200000|2022-01-07 05:10:00|9213.8|9212.3|9212.9|9211.4|9213.9|9212.4|9212.8|9211.1|99
1641532500000|2022-01-07 05:15:00|9213|9211.5|9212.7|9211.2|9213.9|9211.9|9212.6|9211|124
1641532800000|2022-01-07 05:20:00|9212.6|9211.1|9211.5|9210|9212.9|9211.4|9211.3|9209.8|83
1641533100000|2022-01-07 05:25:00|9211.3|9209.8|9212.4|9210.9|9212.7|9211.2|9211.1|9209.4|153
1641533400000|2022-01-07 05:30:00|9212.6|9211.1|9212.5|9211|9213.2|9211.7|9212.1|9210.3|104
1641533700000|2022-01-07 05:35:00|9212.4|9210.9|9212.4|9210.9|9213.3|9211.5|9212.2|9210.4|91
1641534000000|2022-01-07 05:40:00|9212.3|9210.8|9211.8|9210.3|9212.4|9210.9|9211.8|9210.3|45
1641534300000|2022-01-07 05:45:00|9211.9|9210.4|9212|9210.5|9212.5|9210.8|9211.6|9210|87
1641534600000|2022-01-07 05:50:00|9211.9|9210.4|9211.2|9209.7|9213|9211.1|9210.8|9209.2|100
1641534900000|2022-01-07 05:55:00|9211.1|9209.6|9212.1|9210.6|9212.2|9210.7|9210.9|9209.4|99
1641535200000|2022-01-07 06:00:00|9212|9210.5|9212.8|9210.4|9212.8|9210.8|9210.7|9208.9|148
1641535500000|2022-01-07 06:05:00|9212.3|9210.8|9212|9210.5|9213|9211.4|9211.2|9209.3|134
1641535800000|2022-01-07 06:10:00|9211.9|9210.4|9211.4|9209.9|9212.4|9210.6|9211.3|9209.3|83
1641536100000|2022-01-07 06:15:00|9211.8|9210.3|9212|9210.5|9212.6|9210.7|9211.7|9209.8|90
1641536400000|2022-01-07 06:20:00|9211.9|9210.4|9213.7|9211|9214.2|9211.9|9211.7|9210.2|159
1641536700000|2022-01-07 06:25:00|9213.6|9211.2|9213.7|9211.3|9214.3|9212.6|9212.8|9211|171
1641537000000|2022-01-07 06:30:00|9213.8|9211.4|9213.8|9212.3|9214.3|9212.5|9213.4|9211.3|108
1641537300000|2022-01-07 06:35:00|9213.9|9212.4|9215.6|9214.1|9216|9214.4|9213.7|9211.9|127
1641537600000|2022-01-07 06:40:00|9215.5|9214|9214.6|9212.2|9216.4|9214.9|9214.1|9212.1|103
1641537900000|2022-01-07 06:45:00|9214.7|9212.3|9213.3|9211.8|9214.7|9212.8|9213.3|9211.6|96
1641538200000|2022-01-07 06:50:00|9213.4|9211.9|9214.6|9213.1|9215.4|9213.9|9213.3|9211.8|107
1641538500000|2022-01-07 06:55:00|9214.7|9213.2|9216.7|9214.3|9217|9215|9214.2|9212.3|187
1641538800000|2022-01-07 07:00:00|9216.3|9214.8|9215.3|9213.8|9217.2|9215.4|9214.4|9212.9|266
1641539100000|2022-01-07 07:05:00|9215.2|9213.7|9214.2|9212.7|9217.4|9215.6|9213.9|9212.2|332
1641539400000|2022-01-07 07:10:00|9214.1|9212.6|9215.1|9213.6|9216.3|9214.7|9213.5|9212|234
1641539700000|2022-01-07 07:15:00|9215|9213.5|9218.1|9216.6|9218.2|9216.7|9214.8|9212.9|248
1641540000000|2022-01-07 07:20:00|9218|9216.5|9217.3|9215.8|9218.1|9216.6|9215.5|9214|268
1641540300000|2022-01-07 07:25:00|9217.4|9215.9|9216.9|9214.5|9218.6|9216.7|9216.9|9214.5|183
1641540600000|2022-01-07 07:30:00|9217.4|9214.7|9214.6|9213.1|9217.4|9215.5|9214.4|9212.3|289
1641540900000|2022-01-07 07:35:00|9214.7|9213.2|9213.6|9212.1|9215.9|9214.1|9213.6|9212.1|249
1641541200000|2022-01-07 07:40:00|9213.7|9212.2|9213.7|9212.2|9214.8|9212.9|9212.7|9210.7|215
1641541500000|2022-01-07 07:45:00|9214.1|9211.7|9211.1|9209.6|9214.7|9213|9211|9209.1|311
1641541800000|2022-01-07 07:50:00|9211.2|9209.7|9211.6|9210.1|9212|9210.4|9210.3|9208.3|231
1641542100000|2022-01-07 07:55:00|9211.5|9210|9209.2|9207.7|9211.5|9210|9208.5|9206.9|203
1641542400000|2022-01-07 08:00:00|9209.1|9207.6|9208|9205.6|9212.2|9210.7|9206.8|9204.7|400
1641542700000|2022-01-07 08:05:00|9208.1|9205.7|9210|9208.5|9210.8|9209|9205.2|9203.2|437
1641543000000|2022-01-07 08:10:00|9209.9|9208.4|9210.6|9208.2|9211.6|9209.8|9208.4|9206.9|330
1641543300000|2022-01-07 08:15:00|9210.7|9208.3|9210.5|9209|9211.6|9209.8|9208.7|9207.2|441
1641543600000|2022-01-07 08:20:00|9210.6|9209.1|9208.6|9207.1|9211.1|9209.4|9208.5|9206.7|189
1641543900000|2022-01-07 08:25:00|9208.7|9207.2|9208.4|9206.9|9209.2|9207.3|9206.8|9205.1|271
1641544200000|2022-01-07 08:30:00|9208.5|9207|9210.9|9209.4|9211.2|9209.7|9208|9206.3|298
1641544500000|2022-01-07 08:35:00|9210.8|9209.3|9207.4|9205.9|9210.8|9209.3|9206.2|9204.7|373
1641544800000|2022-01-07 08:40:00|9207.3|9205.8|9205.5|9204|9209.4|9207.4|9205.4|9203.9|395
1641545100000|2022-01-07 08:45:00|9205.9|9204.4|9205.4|9203.9|9208.2|9206.6|9204.6|9202.8|439
1641545400000|2022-01-07 08:50:00|9205.5|9204|9206.8|9205.3|9209.1|9207.2|9205.2|9203.3|347
1641545700000|2022-01-07 08:55:00|9206.9|9205.4|9205.9|9204.4|9207.5|9205.5|9205.5|9204|431
1641546000000|2022-01-07 09:00:00|9206.3|9203.9|9207.2|9205.7|9208.2|9206.3|9205.2|9203.4|433
1641546300000|2022-01-07 09:05:00|9207.1|9205.6|9209.5|9208|9210|9208.1|9205.9|9204.2|323
1641546600000|2022-01-07 09:10:00|9209.6|9208.1|9205.3|9203.8|9209.6|9208.1|9203.6|9201.3|415
1641546900000|2022-01-07 09:15:00|9205.6|9203.2|9205.3|9203.8|9207.8|9205.9|9202.5|9200.5|399
1641547200000|2022-01-07 09:20:00|9205.4|9203.9|9208.2|9206.7|9211.2|9209.7|9205.4|9203.3|379
1641547500000|2022-01-07 09:25:00|9208.6|9207.1|9207.8|9206.3|9211|9208.9|9207|9205.1|283
1641547800000|2022-01-07 09:30:00|9207.9|9206.4|9206.3|9203.9|9209|9207|9204.7|9202.7|313
1641548100000|2022-01-07 09:35:00|9206.2|9203.8|9206.8|9204.4|9207.4|9205.3|9204.2|9202.5|253
1641548400000|2022-01-07 09:40:00|9206.9|9204.5|9210.5|9209|9211.3|9209.8|9206.4|9204.5|391
1641548700000|2022-01-07 09:45:00|9210.4|9208.9|9213.1|9211.6|9214.3|9212.6|9210.2|9208.4|315
1641549000000|2022-01-07 09:50:00|9213.2|9211.7|9212.9|9211.4|9213.8|9211.9|9211.4|9209.9|244
1641549300000|2022-01-07 09:55:00|9212.5|9211|9213.8|9211.4|9216.1|9214.1|9212.5|9210.6|283
1641549600000|2022-01-07 10:00:00|9213.9|9211.5|9212.8|9211.3|9214.4|9212.5|9211.8|9210|346
1641549900000|2022-01-07 10:05:00|9212.7|9211.2|9211.5|9210|9214.3|9212.3|9209.1|9207.2|311
1641550200000|2022-01-07 10:10:00|9211.4|9209.9|9210|9208.5|9212|9210.3|9208.3|9206.7|321
1641550500000|2022-01-07 10:15:00|9209.8|9208.3|9210.8|9209.3|9211.8|9209.9|9208.5|9206.7|361
1641550800000|2022-01-07 10:20:00|9210.5|9209|9210.8|9209.3|9213.5|9211.8|9210.1|9208.4|388
1641551100000|2022-01-07 10:25:00|9210.9|9209.4|9209.5|9207.1|9211.4|9209.7|9207.8|9205.9|321
1641551400000|2022-01-07 10:30:00|9209.6|9207.2|9209.4|9207.9|9212.5|9210.7|9208|9206.2|241
1641551700000|2022-01-07 10:35:00|9209.5|9208|9210.7|9209.2|9212.1|9210.5|9209.4|9207.9|278
1641552000000|2022-01-07 10:40:00|9210.5|9209|9213.7|9212.2|9214.7|9212.6|9210.3|9208.7|256
1641552300000|2022-01-07 10:45:00|9213.8|9212.3|9212.3|9210.8|9214.3|9212.3|9211.3|9209.6|321
1641552600000|2022-01-07 10:50:00|9212.7|9210.3|9212.7|9210.3|9213|9210.9|9211|9209.1|300
1641552900000|2022-01-07 10:55:00|9212.6|9210.2|9212|9210.5|9214.5|9213|9211.3|9209.7|273
1641553200000|2022-01-07 11:00:00|9211.9|9210.4|9208.1|9206.6|9213.1|9211.3|9208|9206.5|247
1641553500000|2022-01-07 11:05:00|9207.9|9206.4|9211.7|9210.2|9212.7|9210.9|9207.5|9205.9|347
1641553800000|2022-01-07 11:10:00|9211.6|9210.1|9213.3|9211.8|9213.3|9211.8|9210.7|9209|248
1641554100000|2022-01-07 11:15:00|9213.2|9211.7|9214.4|9212.9|9215.3|9213.4|9213|9211|281
1641554400000|2022-01-07 11:20:00|9214.3|9212.8|9217|9215.5|9217.7|9215.5|9214|9212.2|351
1641554700000|2022-01-07 11:25:00|9216.6|9215.1|9216.3|9214.8|9219.6|9217.7|9216.3|9214.3|215
1641555000000|2022-01-07 11:30:00|9216.5|9215|9218.1|9215.7|9218.2|9216.2|9215.9|9214.4|199
1641555300000|2022-01-07 11:35:00|9217.6|9216.1|9218.5|9217|9219.6|9217.6|9217.3|9215.2|232
1641555600000|2022-01-07 11:40:00|9218.6|9217.1|9218.8|9216.4|9219.6|9217.7|9217.6|9215.8|233
1641555900000|2022-01-07 11:45:00|9218.5|9216.1|9219.2|9217.7|9219.6|9217.8|9217|9215.5|263
1641556200000|2022-01-07 11:50:00|9219.3|9217.8|9220.4|9218|9220.7|9218.7|9218.6|9217.1|207
1641556500000|2022-01-07 11:55:00|9220.5|9218.1|9222.1|9219.7|9223.9|9222|9219.9|9217.9|410
1641556800000|2022-01-07 12:00:00|9221.4|9219.9|9222.4|9220.9|9223.3|9221.5|9221.1|9219.3|251
1641557100000|2022-01-07 12:05:00|9222.5|9221|9220.8|9219.3|9222.5|9221|9220.6|9218.8|214
1641557400000|2022-01-07 12:10:00|9220.9|9219.4|9221.5|9220|9223.2|9221.2|9220.9|9219.4|143
1641557700000|2022-01-07 12:15:00|9221.4|9219.9|9224.3|9221.9|9224.9|9222.8|9221.1|9219.2|244
1641558000000|2022-01-07 12:20:00|9224.2|9221.8|9223.3|9221.8|9224.6|9222.6|9222.4|9220.4|261
1641558300000|2022-01-07 12:25:00|9223.2|9221.7|9223.9|9222.4|9224.7|9223|9222.9|9221.3|238
1641558600000|2022-01-07 12:30:00|9223.8|9222.3|9225.8|9224.3|9225.9|9224.4|9222.7|9220.8|235
1641558900000|2022-01-07 12:35:00|9225.5|9224|9222.6|9221.1|9226.3|9224.8|9222.3|9220.8|212
1641559200000|2022-01-07 12:40:00|9223.1|9220.7|9223|9221.5|9223.9|9222.4|9221.4|9219.7|292
1641559500000|2022-01-07 12:45:00|9223.1|9221.6|9224.3|9221.9|9226.8|9224.6|9223|9221.4|225
1641559800000|2022-01-07 12:50:00|9223.8|9222.3|9224.2|9222.7|9225.9|9224|9223.6|9221.9|300
1641560100000|2022-01-07 12:55:00|9224.4|9222.9|9224.9|9223.4|9227.2|9224.9|9223|9221.1|600
1641560400000|2022-01-07 13:00:00|9225.5|9223.1|9225|9222.6|9226.1|9224.1|9223.3|9221.2|464
1641560700000|2022-01-07 13:05:00|9224.9|9222.5|9224.2|9222.7|9225.8|9223.7|9224|9222.1|373
1641561000000|2022-01-07 13:10:00|9224.3|9222.8|9225.8|9224.3|9227.5|9225.7|9224.1|9222.2|346
1641561300000|2022-01-07 13:15:00|9225.7|9224.2|9224|9222.5|9226.3|9224.6|9221.7|9219.8|471
1641561600000|2022-01-07 13:20:00|9223.7|9222.2|9226.5|9224.1|9227.5|9225.6|9223.4|9221.9|395
1641561900000|2022-01-07 13:25:00|9226.4|9224|9228.8|9220.3|9229.4|9225.1|9223.2|9220.3|618
1641562200000|2022-01-07 13:30:00|9228.9|9220.6|9219.6|9217.2|9230.8|9228.4|9216.1|9210.6|1598
1641562500000|2022-01-07 13:35:00|9219.9|9217.5|9231.7|9229.3|9231.9|9229.8|9219.6|9217.2|1319
1641562800000|2022-01-07 13:40:00|9231.8|9229.4|9229.3|9226.9|9233.9|9231.5|9225|9223.2|1245
1641563100000|2022-01-07 13:45:00|9229.1|9226.7|9217.2|9214.8|9229.2|9227|9216.8|9214.4|1201
1641563400000|2022-01-07 13:50:00|9217.3|9214.9|9229.5|9227.1|9231.5|9229.7|9216.8|9214.4|1034
1641563700000|2022-01-07 13:55:00|9228.9|9227.4|9228.7|9226.3|9231.4|9229.5|9226.2|9223.8|946
1641564000000|2022-01-07 14:00:00|9228.8|9226.4|9229.8|9227.4|9232.3|9230.2|9225.7|9223.6|1012
1641564300000|2022-01-07 14:05:00|9229.9|9227.5|9224.7|9223.2|9230.5|9228.1|9223.3|9221.3|799
1641564600000|2022-01-07 14:10:00|9224.6|9223.1|9223.7|9221.3|9229.4|9227.8|9221.3|9219.8|844
1641564900000|2022-01-07 14:15:00|9223.8|9221.4|9221.2|9218.8|9228.8|9226.8|9220.7|9218.6|752
1641565200000|2022-01-07 14:20:00|9221.1|9218.7|9221.9|9220.4|9224.4|9222.4|9220|9218.1|911
1641565500000|2022-01-07 14:25:00|9221.8|9220.3|9221.1|9218.7|9222.8|9221.3|9218.1|9216.4|589
1641565800000|2022-01-07 14:30:00|9221|9218.6|9222.3|9219.9|9222.4|9220.4|9214.8|9213|887
1641566100000|2022-01-07 14:35:00|9222.4|9220|9217.8|9216.3|9223.3|9221.6|9217.3|9215.4|781
1641566400000|2022-01-07 14:40:00|9217.7|9216.2|9212.3|9210.8|9221.3|9219.5|9212.3|9210.8|729
1641566700000|2022-01-07 14:45:00|9212.4|9210.9|9215.6|9213.2|9218.9|9217.3|9210.7|9208.5|773
1641567000000|2022-01-07 14:50:00|9215.5|9213.1|9215.2|9212.8|9217.7|9215.5|9213|9211.1|744
1641567300000|2022-01-07 14:55:00|9215.3|9212.9|9212.3|9210.8|9215.5|9213.1|9211.3|9209.4|493
1641567600000|2022-01-07 15:00:00|9212.2|9210.7|9210.7|9209.2|9213|9211.5|9208.4|9206.9|574
1641567900000|2022-01-07 15:05:00|9210.6|9209.1|9207.8|9206.3|9213|9211.5|9207.4|9205.9|561
1641568200000|2022-01-07 15:10:00|9207.9|9206.4|9209.8|9208.3|9210.5|9208.7|9205.3|9203.8|639
1641568500000|2022-01-07 15:15:00|9209.9|9208.4|9208.9|9207.4|9213.4|9211.9|9208.9|9207.4|571
1641568800000|2022-01-07 15:20:00|9209|9207.5|9208.9|9207.4|9211.1|9209.3|9208|9206|589
1641569100000|2022-01-07 15:25:00|9208.8|9207.3|9205.4|9203.9|9212.7|9211|9205.3|9203.8|412
1641569400000|2022-01-07 15:30:00|9205.5|9204|9209.9|9208.4|9210.6|9209.1|9205.5|9204|423
1641569700000|2022-01-07 15:35:00|9209.8|9208.3|9213.3|9210.9|9213.8|9211.9|9207.7|9205.8|539
1641570000000|2022-01-07 15:40:00|9213.2|9210.8|9210.6|9209.1|9214.9|9213.4|9210.6|9209.1|681
1641570300000|2022-01-07 15:45:00|9210.7|9209.2|9206.6|9205.1|9212.3|9210.3|9205.7|9203.5|763
1641570600000|2022-01-07 15:50:00|9206.8|9205.3|9199.4|9197.9|9208.6|9206.9|9199.2|9197.7|783
1641570900000|2022-01-07 15:55:00|9199.3|9197.8|9200.9|9199.4|9201.3|9199.6|9198.7|9197|655
1641571200000|2022-01-07 16:00:00|9201|9199.5|9198.9|9196.5|9201.1|9199.6|9197.7|9196.2|709
1641571500000|2022-01-07 16:05:00|9199|9196.6|9198.1|9196.6|9199.6|9197.8|9196.4|9194.7|559
1641571800000|2022-01-07 16:10:00|9198.2|9196.7|9202.8|9200.4|9203.5|9201.7|9198.2|9196.7|415
1641572100000|2022-01-07 16:15:00|9202.7|9200.3|9204.6|9203.1|9205.2|9203.3|9201.1|9199.2|569
1641572400000|2022-01-07 16:20:00|9204.5|9203|9205|9203.5|9208|9206|9202.1|9200.2|614
1641572700000|2022-01-07 16:25:00|9204.8|9203.3|9203.3|9201.8|9207.3|9205.3|9203.2|9201.7|484
1641573000000|2022-01-07 16:30:00|9203.2|9201.7|9200.7|9199.2|9205.2|9203.3|9200.2|9198.1|669
1641573300000|2022-01-07 16:35:00|9200.8|9199.3|9199.6|9197.2|9202.6|9200.8|9199|9197|520
1641573600000|2022-01-07 16:40:00|9199.5|9197.1|9197.2|9195.7|9200.1|9198.1|9196.8|9195|339
1641573900000|2022-01-07 16:45:00|9196.6|9195.1|9199.5|9198|9201.2|9199.4|9195.9|9194.4|297
1641574200000|2022-01-07 16:50:00|9199.4|9197.9|9196.3|9193.9|9199.4|9197.9|9194.8|9192.8|487
1641574500000|2022-01-07 16:55:00|9196.5|9194.1|9192.3|9190.8|9196.6|9194.6|9191.6|9190|324
1641574800000|2022-01-07 17:00:00|9192.5|9191|9195.5|9194|9196.5|9195|9191.4|9189.9|534
1641575100000|2022-01-07 17:05:00|9195.6|9194.1|9196.2|9194.7|9196.6|9195.1|9193.5|9191.8|399
1641575400000|2022-01-07 17:10:00|9196.3|9194.8|9194.3|9192.8|9196.3|9194.8|9193.6|9192.1|343
1641575700000|2022-01-07 17:15:00|9194.7|9193.2|9190.3|9188.8|9195.1|9193.4|9189.6|9187.7|361
1641576000000|2022-01-07 17:20:00|9190.2|9188.7|9190.2|9188.7|9190.8|9189|9188.6|9186.9|378
1641576300000|2022-01-07 17:25:00|9190.3|9188.8|9190.8|9189.3|9191.4|9189.6|9188.8|9186.9|355
1641576600000|2022-01-07 17:30:00|9190.7|9189.2|9192.1|9190.6|9192.8|9191.3|9190.3|9188.6|285
1641576900000|2022-01-07 17:35:00|9192.2|9190.7|9193.7|9192.2|9194|9192.5|9191.5|9190|275
1641577200000|2022-01-07 17:40:00|9193.4|9191.9|9192.9|9191.4|9194.3|9192.4|9192.1|9190.6|256
1641577500000|2022-01-07 17:45:00|9192.8|9191.3|9193|9191.5|9193.1|9191.6|9190.4|9188.5|353
1641577800000|2022-01-07 17:50:00|9192.9|9191.4|9188.7|9187.2|9193|9191.5|9188.6|9187.1|332
1641578100000|2022-01-07 17:55:00|9188.8|9187.3|9188.6|9187.1|9189.7|9188|9187.8|9186.3|307
1641578400000|2022-01-07 18:00:00|9188.7|9187.2|9189.4|9187.9|9190.5|9189|9188.4|9186.9|345
1641578700000|2022-01-07 18:05:00|9189.3|9187.8|9190.4|9188.9|9191.6|9189.7|9188.5|9187|319
1641579000000|2022-01-07 18:10:00|9190.3|9188.8|9190.5|9189|9190.5|9189|9188.8|9187.3|228
1641579300000|2022-01-07 18:15:00|9190.4|9188.9|9188|9186.5|9191.2|9189.3|9188|9186.5|166
1641579600000|2022-01-07 18:20:00|9187.9|9186.4|9188.9|9187.4|9190.1|9188.3|9187.7|9186.2|252
1641579900000|2022-01-07 18:25:00|9189|9187.5|9190.5|9189|9191|9189.5|9188.8|9186.9|201
1641580200000|2022-01-07 18:30:00|9190.4|9188.9|9189.5|9188|9190.8|9189.3|9189.4|9187.6|167
1641580500000|2022-01-07 18:35:00|9189.4|9187.9|9189.4|9187.9|9190.4|9188.8|9188.1|9186.2|198
1641580800000|2022-01-07 18:40:00|9189.3|9187.8|9190.4|9188.9|9191.1|9189.4|9188.5|9187|218
1641581100000|2022-01-07 18:45:00|9190.5|9189|9188.6|9187.1|9190.8|9189|9188.4|9186.5|193
1641581400000|2022-01-07 18:50:00|9188.5|9187|9190.4|9188.9|9190.8|9189|9188.5|9186.2|207
1641581700000|2022-01-07 18:55:00|9190.5|9189|9191.1|9189.6|9192.4|9190.5|9190.1|9188.3|228
1641582000000|2022-01-07 19:00:00|9191.2|9189.7|9191.2|9189.7|9191.6|9189.8|9189.2|9187.7|208
1641582300000|2022-01-07 19:05:00|9191.3|9189.8|9190.2|9188.7|9191.7|9190|9190.1|9188.1|198
1641582600000|2022-01-07 19:10:00|9190.3|9188.8|9187.8|9186.3|9190.8|9189|9187.6|9185.6|197
1641582900000|2022-01-07 19:15:00|9187.9|9186.4|9189.6|9188.1|9190.8|9188.9|9187.8|9186|154
1641583200000|2022-01-07 19:20:00|9189.7|9188.2|9188.3|9186.8|9189.9|9188.2|9187.5|9185.7|167
1641583500000|2022-01-07 19:25:00|9188.2|9186.7|9186.5|9185|9188.7|9186.7|9186.1|9183.9|222
1641583800000|2022-01-07 19:30:00|9186.6|9185.1|9184.7|9182.3|9186.8|9185.1|9184.3|9182.1|237
1641584100000|2022-01-07 19:35:00|9184.8|9182.4|9186.8|9185.3|9186.9|9185.4|9184.6|9182.2|232
1641584400000|2022-01-07 19:40:00|9186.9|9185.4|9186.8|9184.4|9187.1|9185.6|9185.9|9184|171
1641584700000|2022-01-07 19:45:00|9186.7|9184.3|9187.6|9186.1|9189.4|9187.9|9186.4|9184.3|242
1641585000000|2022-01-07 19:50:00|9187.7|9186.2|9187.8|9186.3|9188.6|9187.1|9187.3|9185.8|138
1641585300000|2022-01-07 19:55:00|9187.7|9186.2|9185.3|9183.8|9187.9|9186.4|9185|9183.5|269
1641585600000|2022-01-07 20:00:00|9185.2|9183.7|9186|9184.5|9186.8|9185.3|9185.1|9183.2|216
1641585900000|2022-01-07 20:05:00|9185.9|9184.4|9187|9185.5|9187.7|9185.8|9185.9|9184|138
1641586200000|2022-01-07 20:10:00|9187.1|9185.6|9187.5|9186|9188.9|9186.9|9187.1|9185|188
1641586500000|2022-01-07 20:15:00|9187.6|9186.1|9185.7|9183.3|9188.4|9186.6|9185.3|9183.3|239
1641586800000|2022-01-07 20:20:00|9185.8|9183.4|9185.8|9184.3|9186.6|9184.7|9185.3|9183.3|292
1641587100000|2022-01-07 20:25:00|9186.2|9183.8|9185.4|9183|9186.3|9184.6|9184.6|9182.6|207
1641587400000|2022-01-07 20:30:00|9185.5|9183.1|9185|9183.5|9185.6|9184.1|9184.6|9182.6|238
1641587700000|2022-01-07 20:35:00|9184.9|9183.4|9185.9|9183.5|9185.9|9184.3|9184.5|9183|147
1641588000000|2022-01-07 20:40:00|9185.4|9183.9|9185.7|9183.3|9186.6|9185.1|9185.2|9183.1|172
1641588300000|2022-01-07 20:45:00|9185.2|9183.7|9186|9184.5|9186.8|9184.9|9185.2|9183.6|122
1641588600000|2022-01-07 20:50:00|9186.1|9184.6|9186.3|9184.8|9186.8|9184.9|9185.7|9183.7|163
1641588900000|2022-01-07 20:55:00|9186.1|9184.6|9183.5|9182|9187.5|9185.5|9183.1|9181.1|327
1641589200000|2022-01-07 21:00:00|9183.8|9181.4|9184.4|9182|9185.5|9183.7|9183.2|9181.3|215
1641589500000|2022-01-07 21:05:00|9184.5|9182.1|9184.1|9181.7|9185.1|9183.1|9183.9|9181.7|116
1641589800000|2022-01-07 21:10:00|9184.2|9181.8|9184.9|9182.5|9185|9183|9183.7|9181.6|101
1641590100000|2022-01-07 21:15:00|9184.8|9182.4|9183.6|9182.1|9185|9182.9|9183.4|9181.6|106
1641590400000|2022-01-07 21:20:00|9183.7|9182.2|9184.5|9183|9185.1|9183.1|9183.7|9182.2|86
1641590700000|2022-01-07 21:25:00|9184.9|9182.5|9184.9|9182.5|9185.1|9183.1|9184.3|9182.3|89
1641591000000|2022-01-07 21:30:00|9184.8|9182.4|9185.1|9182.7|9185.2|9183.2|9184.7|9182.3|115
1641591300000|2022-01-07 21:35:00|9185|9182.6|9186.8|9184.4|9187|9184.9|9184.4|9182.5|128
1641591600000|2022-01-07 21:40:00|9186.7|9184.3|9186.8|9184.4|9187|9184.6|9185.4|9183|166
1641591900000|2022-01-07 21:45:00|9186.6|9184.2|9184.8|9182.4|9187.9|9185.5|9184.3|9181.9|171
1641592200000|2022-01-07 21:50:00|9184.4|9182|9185.7|9183.3|9186.4|9184|9184.4|9182|121
1641592500000|2022-01-07 21:55:00|9185.8|9183.4|9186.1|9183.7|9190|9184.5|9185.2|9181|243
1641762000000|2022-01-09 21:00:00|9208.2|9187.2|9210.1|9189.1|9210.1|9189.1|9206|9185|20
1641762300000|2022-01-09 21:05:00|9208.2|9187.2|9207|9186|9210.2|9189.2|9205.6|9184.6|22
1641762600000|2022-01-09 21:10:00|9204.4|9190.8|9204.4|9190.8|9204.4|9190.8|9204.4|9190.8|1
1641762900000|2022-01-09 21:15:00|9207|9186|9205.6|9184.6|9210.1|9190.8|9203.5|9184.6|17
1641763200000|2022-01-09 21:20:00|9207|9186|9205.9|9184.9|9208.2|9190.8|9203.3|9184.9|5
1641763500000|2022-01-09 21:25:00|9206.3|9185.3|9207|9186|9207|9186|9205.8|9184.8|9
1641763800000|2022-01-09 21:30:00|9210.1|9189.1|9210.1|9189.1|9210.1|9189.1|9207|9186|5
1641764400000|2022-01-09 21:40:00|9207|9186|9207|9186|9207|9186|9207|9186|1
1641764700000|2022-01-09 21:45:00|9210.1|9189.1|9204.4|9190.8|9210.1|9190.8|9204.4|9186|15
1641765000000|2022-01-09 21:50:00|9209.7|9188.7|9199.7|9178.7|9210|9189|9195|9178.7|26
1641765300000|2022-01-09 21:55:00|9200.5|9179.5|9195|9185|9201.5|9185|9195|9179.4|38
1641765600000|2022-01-09 22:00:00|9195.1|9184.9|9200.1|9185.1|9206|9191|9193.3|9180.3|65
1641765900000|2022-01-09 22:05:00|9191.3|9188.9|9191.5|9189.1|9200.1|9189.1|9191.2|9182.6|40
1641766200000|2022-01-09 22:10:00|9191.4|9189|9195.5|9185.7|9200.1|9189.6|9191.4|9185.1|43
1641766500000|2022-01-09 22:15:00|9200.1|9185.1|9194.3|9185.9|9200.1|9186|9194.3|9182.5|85
1641766800000|2022-01-09 22:20:00|9200.1|9185.1|9198.6|9183.6|9200.1|9185.1|9197.3|9182.3|114
1641767100000|2022-01-09 22:25:00|9197.5|9182.5|9191.5|9189.1|9200.1|9189.4|9191.4|9182.4|146
1641767400000|2022-01-09 22:30:00|9196.9|9183.4|9199.3|9184.3|9200|9190|9190.9|9181.2|214
1641767700000|2022-01-09 22:35:00|9198.9|9183.9|9198.7|9183.7|9199.8|9184.8|9192.5|9181.3|192
1641768000000|2022-01-09 22:40:00|9199.1|9184.1|9198.2|9183.2|9199.9|9188|9189.1|9181.6|218
1641768300000|2022-01-09 22:45:00|9197.9|9182.9|9190.8|9188.4|9199.7|9190.7|9190.6|9182|593
1641768600000|2022-01-09 22:50:00|9194.2|9185.2|9197.8|9182.8|9199.9|9189.2|9190|9181.6|346
1641768900000|2022-01-09 22:55:00|9197.9|9182.9|9197.9|9182.9|9199.5|9188.4|9190.7|9181.7|332
1641769200000|2022-01-09 23:00:00|9197.7|9182.7|9190|9186.3|9198.1|9186.8|9189.1|9178.8|814
1641769500000|2022-01-09 23:05:00|9189.8|9186.1|9190.4|9187.7|9193.4|9188.9|9189.5|9185.9|390
1641769800000|2022-01-09 23:10:00|9190.5|9187.6|9191.6|9189.2|9192.7|9189.7|9190.2|9187.4|255
1641770100000|2022-01-09 23:15:00|9191.8|9189.4|9192.6|9190.2|9193.3|9191.2|9191.7|9189.4|149
1641770400000|2022-01-09 23:20:00|9192.5|9190.1|9192.6|9190.2|9193.5|9191.1|9191.4|9189|212
1641770700000|2022-01-09 23:25:00|9192.5|9190.1|9192.8|9190.4|9194.3|9191.9|9192.4|9190|210
1641771000000|2022-01-09 23:30:00|9192.7|9190.3|9190.5|9188.1|9192.9|9190.5|9190.4|9188|193
1641771300000|2022-01-09 23:35:00|9190.7|9188.3|9190.9|9188.5|9192.4|9190|9190.4|9188|256
1641771600000|2022-01-09 23:40:00|9190.8|9188.4|9190.7|9189.2|9192.2|9190.1|9190.6|9188.4|148
1641771900000|2022-01-09 23:45:00|9191|9188.6|9190.3|9187.9|9191.8|9189.6|9190.3|9187.9|126
1641772200000|2022-01-09 23:50:00|9190.4|9188|9191.4|9189|9191.5|9189.6|9189.9|9187.8|113
1641772500000|2022-01-09 23:55:00|9191.5|9189.1|9190.4|9188|9191.5|9189.3|9189.9|9188|93
1641772800000|2022-01-10 00:00:00|9190.5|9188.1|9191.5|9189.1|9191.7|9189.6|9190|9188|204
1641773100000|2022-01-10 00:05:00|9191.6|9189.2|9192.3|9189.9|9192.6|9190.3|9190.8|9188.8|160
1641773400000|2022-01-10 00:10:00|9192.2|9189.8|9191.8|9190.3|9192.4|9190.5|9191.7|9189.7|99
1641773700000|2022-01-10 00:15:00|9191.7|9190.2|9191.6|9190.1|9191.8|9190.3|9190.8|9188.9|107
1641774000000|2022-01-10 00:20:00|9191.7|9190.2|9191.9|9190.4|9192.5|9190.7|9191.5|9189.7|96
1641774300000|2022-01-10 00:25:00|9191.7|9190.2|9191.7|9190.2|9192.2|9190.4|9191.4|9189.4|74
1641774600000|2022-01-10 00:30:00|9191.8|9190.3|9191.3|9188.9|9191.8|9190.3|9190.7|9188.8|83
1641774900000|2022-01-10 00:35:00|9190.8|9189.3|9189.6|9187.2|9191.3|9189.5|9189.2|9187.2|88
1641775200000|2022-01-10 00:40:00|9189.7|9187.3|9188.9|9187.4|9189.8|9187.9|9188.2|9186.7|74
1641775500000|2022-01-10 00:45:00|9188.8|9187.3|9189.3|9187.8|9190.4|9188.5|9188.4|9186.5|103
1641775800000|2022-01-10 00:50:00|9189.2|9187.7|9189.4|9187|9189.6|9187.8|9188.1|9186.2|139
1641776100000|2022-01-10 00:55:00|9189.5|9187.1|9189.3|9186.9|9189.5|9187.4|9186.7|9184.8|187
1641776400000|2022-01-10 01:00:00|9189.4|9187|9188.9|9186.5|9189.4|9187.2|9186.7|9184.9|238
1641776700000|2022-01-10 01:05:00|9188.8|9186.4|9189.1|9187.6|9189.7|9187.7|9187.6|9185.5|139
1641777000000|2022-01-10 01:10:00|9189.2|9187.7|9189.2|9187.7|9191.2|9189.7|9188.3|9186.3|145
1641777300000|2022-01-10 01:15:00|9189.3|9187.8|9188.1|9186.6|9190.4|9188.5|9188|9186.5|155
1641777600000|2022-01-10 01:20:00|9188|9186.5|9188|9186.5|9189.2|9187.6|9187.9|9186.4|140
1641777900000|2022-01-10 01:25:00|9187.7|9186.2|9188.3|9186.8|9189.6|9187.7|9187.6|9186.1|168
1641778200000|2022-01-10 01:30:00|9188.2|9186.7|9188.3|9186.8|9189.1|9187.1|9188.1|9186.1|234
1641778500000|2022-01-10 01:35:00|9188.2|9186.7|9188.3|9186.8|9188.9|9187.1|9187.3|9185.4|200
1641778800000|2022-01-10 01:40:00|9188.4|9186.9|9188.6|9187.1|9188.8|9187.1|9188.3|9186.3|159
1641779100000|2022-01-10 01:45:00|9188.5|9187|9190.9|9189.4|9191.6|9189.7|9188.3|9186.8|164
1641779400000|2022-01-10 01:50:00|9191.1|9189.6|9191.6|9190.1|9192.1|9190.2|9189.7|9187.9|155
1641779700000|2022-01-10 01:55:00|9191.7|9190.2|9191|9189.5|9192.2|9190.4|9190.8|9188.8|163
1641780000000|2022-01-10 02:00:00|9190.9|9189.4|9189.1|9187.6|9191.4|9189.5|9189|9187.5|185
1641780300000|2022-01-10 02:05:00|9189.3|9187.8|9190.1|9188.6|9190.2|9188.7|9189|9187.4|164
1641780600000|2022-01-10 02:10:00|9190|9188.5|9191.8|9190.3|9193|9191.1|9190|9188.5|186
1641780900000|2022-01-10 02:15:00|9191.9|9190.4|9193|9191.5|9193.1|9191.6|9191.5|9189.5|186
1641781200000|2022-01-10 02:20:00|9193.2|9191.7|9193.5|9192|9194.5|9193|9192.6|9191.1|138
1641781500000|2022-01-10 02:25:00|9193.6|9192.1|9193.5|9192|9193.9|9192.4|9192.5|9191|132
1641781800000|2022-01-10 02:30:00|9193.4|9191.9|9194.8|9193.3|9195.6|9193.8|9192.9|9191.4|153
1641782100000|2022-01-10 02:35:00|9194.9|9193.4|9194.9|9193.4|9195.5|9193.7|9194.5|9192.6|117
1641782400000|2022-01-10 02:40:00|9194.8|9193.3|9194.6|9193.1|9195.1|9193.3|9194|9192.2|161
1641782700000|2022-01-10 02:45:00|9194.7|9193.2|9195.4|9193.9|9195.9|9194.4|9194.4|9192.9|113
1641783000000|2022-01-10 02:50:00|9195.3|9193.8|9197.6|9196.1|9198.1|9196.1|9195|9193.2|192
1641783300000|2022-01-10 02:55:00|9197.5|9196|9199|9196.6|9199.1|9197.3|9197.5|9195.6|228
1641783600000|2022-01-10 03:00:00|9198.9|9196.5|9198.8|9197.3|9199.8|9198.1|9198.4|9196.5|229
1641783900000|2022-01-10 03:05:00|9198.7|9197.2|9199.4|9197.9|9199.7|9198|9198.5|9196.5|112
1641784200000|2022-01-10 03:10:00|9199.3|9197.8|9199.5|9198|9200|9198.2|9198.9|9196.9|125
1641784500000|2022-01-10 03:15:00|9199.6|9198.1|9200.3|9198.8|9201.1|9199.1|9199.4|9197.9|119
1641784800000|2022-01-10 03:20:00|9200.2|9198.7|9200.3|9198.8|9200.8|9198.9|9200.1|9198.2|73
1641785100000|2022-01-10 03:25:00|9200.7|9198.3|9201.5|9199.1|9201.7|9199.6|9200.1|9198.2|74
1641785400000|2022-01-10 03:30:00|9201.4|9199|9202|9200.5|9202.6|9200.6|9200.4|9198.6|157
1641785700000|2022-01-10 03:35:00|9202.1|9200.6|9203.3|9200.9|9203.6|9201.5|9201.8|9199.9|236
1641786000000|2022-01-10 03:40:00|9203.4|9201|9203.8|9202.3|9205.6|9203.7|9202.3|9200.4|229
1641786300000|2022-01-10 03:45:00|9204.3|9201.9|9204.6|9202.2|9205.6|9203.6|9203.6|9201.7|188
1641786600000|2022-01-10 03:50:00|9204.7|9202.3|9204.5|9203|9205.3|9203.1|9203.7|9201.8|143
1641786900000|2022-01-10 03:55:00|9204.4|9202.9|9203.1|9201.6|9205|9203.1|9201.6|9199.6|229
1641787200000|2022-01-10 04:00:00|9203|9201.5|9202.3|9199.9|9203.5|9201.6|9201.9|9199.9|134
1641787500000|2022-01-10 04:05:00|9202.4|9200|9201.9|9200.4|9202.6|9200.7|9201|9199.1|196
1641787800000|2022-01-10 04:10:00|9201.7|9200.2|9203.5|9202|9204|9202|9201.7|9200.2|96
1641788100000|2022-01-10 04:15:00|9203.6|9202.1|9204.7|9202.3|9205.1|9203.2|9203.3|9201.3|130
1641788400000|2022-01-10 04:20:00|9204.6|9202.2|9204.7|9202.3|9205.1|9203.1|9203.4|9201.3|153
1641788700000|2022-01-10 04:25:00|9204.8|9202.4|9205.3|9203.8|9205.9|9204|9204.4|9202.4|73
1641789000000|2022-01-10 04:30:00|9205.4|9203.9|9202.7|9201.2|9205.4|9203.9|9202.6|9200.6|126
1641789300000|2022-01-10 04:35:00|9202.8|9201.3|9201.5|9200|9203|9201.4|9201.3|9199.5|93
1641789600000|2022-01-10 04:40:00|9201.4|9199.9|9202.1|9199.7|9202.4|9200.5|9201.1|9199.1|146
1641789900000|2022-01-10 04:45:00|9202.2|9199.8|9201.9|9200.4|9202.4|9200.5|9201.6|9199.7|107
1641790200000|2022-01-10 04:50:00|9202|9200.5|9202.6|9201.1|9202.8|9201.2|9201|9199.5|143
1641790500000|2022-01-10 04:55:00|9202.7|9201.2|9203.1|9201.6|9204.2|9202.4|9202.1|9200.6|130
1641790800000|2022-01-10 05:00:00|9203.2|9201.7|9203.7|9202.2|9204.8|9202.7|9203.1|9201.2|131
1641791100000|2022-01-10 05:05:00|9203.6|9202.1|9203.2|9201.7|9204|9202.2|9202.8|9200.8|115
1641791400000|2022-01-10 05:10:00|9203.1|9201.6|9203.5|9202|9204.1|9202.2|9202.6|9200.7|109
1641791700000|2022-01-10 05:15:00|9203.4|9201.9|9202.9|9201.4|9203.9|9202|9202.5|9200.5|95
1641792000000|2022-01-10 05:20:00|9202.8|9201.3|9203|9201.5|9204.3|9202.4|9202.8|9201|148
1641792300000|2022-01-10 05:25:00|9203.2|9201.7|9204.1|9201.7|9204.1|9202.2|9202.4|9200.5|125
1641792600000|2022-01-10 05:30:00|9204.2|9201.8|9205.4|9203.9|9205.8|9204|9203.7|9201.8|158
1641792900000|2022-01-10 05:35:00|9205.5|9204|9206.5|9204.1|9206.9|9205|9205.5|9203.6|132
1641793200000|2022-01-10 05:40:00|9206.6|9204.2|9207.4|9205|9208.2|9206.7|9206|9204|138
1641793500000|2022-01-10 05:45:00|9206.8|9205.3|9208.4|9206.9|9208.9|9207.4|9205.9|9204.4|120
1641793800000|2022-01-10 05:50:00|9208.3|9206.8|9206.2|9204.7|9208.3|9206.8|9205.5|9203.9|114
1641794100000|2022-01-10 05:55:00|9206.6|9205.1|9205.5|9204|9207.4|9205.6|9205.4|9203.9|120
1641794400000|2022-01-10 06:00:00|9205.6|9204.1|9206.1|9204.6|9206.7|9204.7|9204.7|9203.2|125
1641794700000|2022-01-10 06:05:00|9206|9204.5|9208.7|9206.3|9209.2|9207.3|9206|9204.1|147
1641795000000|2022-01-10 06:10:00|9208.2|9206.7|9207.8|9206.3|9208.6|9206.8|9206.2|9204.4|142
1641795300000|2022-01-10 06:15:00|9207.9|9206.4|9207.8|9206.3|9207.9|9206.4|9206.7|9204.9|91
1641795600000|2022-01-10 06:20:00|9207.9|9206.4|9209.2|9207.7|9209.3|9207.8|9207.6|9205.7|154
1641795900000|2022-01-10 06:25:00|9209.1|9207.6|9208.8|9207.3|9211.1|9209.1|9208.5|9206.9|189
1641796200000|2022-01-10 06:30:00|9208.7|9207.2|9209.1|9206.7|9209.3|9207.4|9207.8|9205.9|159
1641796500000|2022-01-10 06:35:00|9208.6|9207.1|9208.5|9207|9209.4|9207.4|9207.9|9206|203
1641796800000|2022-01-10 06:40:00|9208.4|9206.9|9210|9208.5|9211.5|9209.5|9208.4|9206.7|214
1641797100000|2022-01-10 06:45:00|9210.1|9208.6|9209.3|9206.9|9210.6|9208.7|9208.6|9206.8|112
1641797400000|2022-01-10 06:50:00|9208.9|9207.4|9208.3|9205.9|9208.9|9207.4|9207.1|9205.4|142
1641797700000|2022-01-10 06:55:00|9207.9|9206.4|9207.3|9204.9|9208.3|9206.4|9205.3|9203.2|181
1641798000000|2022-01-10 07:00:00|9207.4|9205|9207.1|9205.6|9208.6|9206.9|9205.5|9204|366
1641798300000|2022-01-10 07:05:00|9207|9205.5|9205.6|9204.1|9208.3|9206.6|9205.1|9203.6|265
1641798600000|2022-01-10 07:10:00|9205.9|9204.4|9206.8|9205.3|9207.5|9205.6|9205.3|9203.8|254
1641798900000|2022-01-10 07:15:00|9206.9|9205.4|9207.7|9206.2|9208.1|9206.3|9204.5|9202.6|302
1641799200000|2022-01-10 07:20:00|9207.6|9206.1|9208.3|9206.8|9209.4|9207.6|9205.6|9204.1|351
1641799500000|2022-01-10 07:25:00|9208.2|9206.7|9207.4|9205.9|9211.2|9209.4|9207.2|9205.7|328
1641799800000|2022-01-10 07:30:00|9207.5|9206|9209.4|9207.9|9211.5|9209.4|9206.6|9204.6|361
1641800100000|2022-01-10 07:35:00|9209.5|9208|9205.5|9204|9209.5|9208|9205.2|9203.7|246
1641800400000|2022-01-10 07:40:00|9205.6|9204.1|9207|9204.6|9207|9205.5|9202.9|9201.4|336
1641800700000|2022-01-10 07:45:00|9206.9|9204.5|9208|9206.5|9208.8|9207|9205|9203.1|337
1641801000000|2022-01-10 07:50:00|9208.1|9206.6|9206.2|9204.7|9209.5|9207.6|9205.6|9203.8|323
1641801300000|2022-01-10 07:55:00|9206.3|9204.8|9208|9206.5|9210|9208.1|9205.2|9203.6|382
1641801600000|2022-01-10 08:00:00|9207.9|9206.4|9208|9206.5|9210.8|9208.7|9206.5|9205|536
1641801900000|2022-01-10 08:05:00|9207.9|9206.4|9211.9|9210.4|9213.5|9211.7|9207.5|9205.5|677
1641802200000|2022-01-10 08:10:00|9212|9210.5|9213.9|9212.4|9215.9|9214|9210.7|9208.8|558
1641802500000|2022-01-10 08:15:00|9214.1|9212.6|9212.4|9210|9217.7|9215.8|9211.8|9209.8|708
1641802800000|2022-01-10 08:20:00|9212.3|9209.9|9210.5|9209|9214.2|9212.5|9210|9207.8|680
1641803100000|2022-01-10 08:25:00|9210.4|9208.9|9211.8|9210.3|9213.8|9212.1|9209.8|9207.8|691
1641803400000|2022-01-10 08:30:00|9211.7|9210.2|9209.8|9208.3|9213.7|9211.8|9209|9207|600
1641803700000|2022-01-10 08:35:00|9209.7|9208.2|9215|9213.5|9216.2|9214.1|9209.1|9207.6|683
1641804000000|2022-01-10 08:40:00|9214.9|9213.4|9208|9206.5|9215.5|9213.7|9206.9|9204.6|612
1641804300000|2022-01-10 08:45:00|9207.2|9205.7|9209.3|9206.9|9212.1|9210.3|9207|9205.5|505
1641804600000|2022-01-10 08:50:00|9208.8|9207.3|9211|9208.6|9212.7|9211.2|9208.2|9206.6|595
1641804900000|2022-01-10 08:55:00|9210.9|9208.5|9206.7|9204.3|9210.9|9209.1|9204.8|9203.1|510
1641805200000|2022-01-10 09:00:00|9206.2|9204.7|9204.6|9203.1|9207.9|9206.4|9204.5|9203|464
1641805500000|2022-01-10 09:05:00|9204.5|9203|9201.7|9200.2|9205.5|9204|9201.6|9199.9|438
1641805800000|2022-01-10 09:10:00|9201.8|9200.3|9200.8|9198.4|9203.5|9202|9198.8|9197.2|350
1641806100000|2022-01-10 09:15:00|9200.7|9198.3|9196.9|9194.5|9200.7|9199.1|9195.5|9193.9|381
1641806400000|2022-01-10 09:20:00|9196.5|9195|9200.7|9199.2|9202.3|9200.6|9196.5|9195|478
1641806700000|2022-01-10 09:25:00|9200.6|9199.1|9201.7|9200.2|9203.9|9202.4|9198.3|9196.8|441
1641807000000|2022-01-10 09:30:00|9201.8|9200.3|9202.5|9201|9204.9|9203.1|9200.4|9198.9|487
1641807300000|2022-01-10 09:35:00|9202.4|9200.9|9204.2|9202.7|9206.1|9204.2|9202.2|9200.7|445
1641807600000|2022-01-10 09:40:00|9203.9|9202.4|9205.6|9204.1|9207.4|9205.8|9202.6|9201.1|386
1641807900000|2022-01-10 09:45:00|9205.5|9204|9207.9|9205.5|9208.6|9206.7|9204.3|9202.1|542
1641808200000|2022-01-10 09:50:00|9207.8|9205.4|9208.4|9206.9|9209.2|9207.7|9206.4|9204.5|521
1641808500000|2022-01-10 09:55:00|9208.2|9206.7|9211|9208.6|9212.9|9211.2|9207.4|9205.9|439
1641808800000|2022-01-10 10:00:00|9211.1|9208.7|9211.4|9209.9|9211.9|9210|9209|9207|392
1641809100000|2022-01-10 10:05:00|9211.2|9209.7|9208.7|9207.2|9212.6|9210.8|9206.1|9204.5|564
1641809400000|2022-01-10 10:10:00|9208.8|9207.3|9208.4|9206.9|9209.1|9207.5|9206.2|9204.3|571
1641809700000|2022-01-10 10:15:00|9208.3|9206.8|9209.1|9207.6|9209.9|9208.4|9206.4|9204.7|483
1641810000000|2022-01-10 10:20:00|9209.2|9207.7|9208.8|9207.3|9210.2|9208.3|9207.6|9205.7|282
1641810300000|2022-01-10 10:25:00|9208.9|9207.4|9208.3|9205.9|9209.4|9207.6|9206.3|9204.8|315
1641810600000|2022-01-10 10:30:00|9207.9|9206.4|9214.3|9211.9|9214.4|9212.8|9207.6|9205.7|474
1641810900000|2022-01-10 10:35:00|9214.2|9211.8|9219.6|9217.2|9220.9|9219.2|9213.4|9211.6|576
1641811200000|2022-01-10 10:40:00|9219.5|9217.1|9215.6|9214.1|9219.5|9217.5|9214.6|9212.7|384
1641811500000|2022-01-10 10:45:00|9215.1|9213.6|9216.4|9214.9|9217.3|9215.4|9214.5|9212.9|307
1641811800000|2022-01-10 10:50:00|9216.3|9214.8|9217.1|9214.7|9218.2|9216.2|9214.6|9212.8|376
1641812100000|2022-01-10 10:55:00|9217|9214.6|9216.5|9215|9218.4|9216.5|9216.3|9214.4|353
1641812400000|2022-01-10 11:00:00|9216.4|9214.9|9219|9217.5|9220.5|9219|9215.7|9213.9|325
1641812700000|2022-01-10 11:05:00|9218.9|9217.4|9220.6|9219.1|9222.4|9220.9|9218.9|9216.9|360
1641813000000|2022-01-10 11:10:00|9220.4|9218.9|9216.3|9214.8|9220.7|9219.2|9216.2|9214.2|367
1641813300000|2022-01-10 11:15:00|9216.8|9214.4|9213.4|9211.9|9216.8|9214.6|9211.9|9210|481
1641813600000|2022-01-10 11:20:00|9213.8|9211.4|9215.6|9213.2|9216.3|9214.5|9212.2|9210.5|584
1641813900000|2022-01-10 11:25:00|9215.7|9213.3|9214.3|9212.8|9216.4|9214.8|9211|9209.4|510
1641814200000|2022-01-10 11:30:00|9214.5|9213|9212.4|9210.9|9216.3|9214.8|9212.1|9210.1|426
1641814500000|2022-01-10 11:35:00|9212.3|9210.8|9213.8|9211.4|9215.6|9214.1|9211.6|9209.7|407
1641814800000|2022-01-10 11:40:00|9213.3|9211.8|9211.7|9210.2|9214.2|9212.5|9210.6|9208.8|451
1641815100000|2022-01-10 11:45:00|9211.8|9210.3|9217.8|9216.3|9218.3|9216.7|9211.2|9209.6|427
1641815400000|2022-01-10 11:50:00|9217.7|9216.2|9220.2|9217.8|9220.3|9218.3|9215.6|9214|421
1641815700000|2022-01-10 11:55:00|9220.3|9217.9|9221.8|9219.4|9223.4|9221.3|9219.2|9217.1|688
1641816000000|2022-01-10 12:00:00|9221.7|9219.3|9217.3|9215.8|9222.1|9220.4|9216.6|9214.8|402
1641816300000|2022-01-10 12:05:00|9217.4|9215.9|9219.3|9217.8|9221.5|9220|9217.4|9215.9|419
1641816600000|2022-01-10 12:10:00|9219.2|9217.7|9220.8|9219.3|9222.8|9220.9|9219.2|9217.7|434
1641816900000|2022-01-10 12:15:00|9220.7|9219.2|9219.9|9218.4|9223|9221.5|9219.8|9218.3|452
1641817200000|2022-01-10 12:20:00|9219.8|9218.3|9218.5|9217|9221.3|9219.8|9218.2|9216.4|443
1641817500000|2022-01-10 12:25:00|9218.6|9217.1|9221.5|9220|9223.4|9221.7|9218.1|9216.3|456
1641817800000|2022-01-10 12:30:00|9221|9219.5|9224.1|9222.6|9227.2|9225.4|9220.9|9219|539
1641818100000|2022-01-10 12:35:00|9224.8|9223.3|9223.6|9221.2|9225.8|9224.1|9222.3|9220.3|473
1641818400000|2022-01-10 12:40:00|9223.7|9221.3|9229.2|9227.7|9229.9|9228|9222.1|9220|639
1641818700000|2022-01-10 12:45:00|9229.3|9227.8|9229.9|9228.4|9230.8|9228.9|9228.2|9226.2|446
1641819000000|2022-01-10 12:50:00|9230|9228.5|9228.4|9226.9|9230.1|9228.6|9226.8|9224.8|455
1641819300000|2022-01-10 12:55:00|9228.3|9226.8|9233|9231.5|9235.1|9233|9226.9|9225|874
1641819600000|2022-01-10 13:00:00|9232.7|9231.2|9232.4|9230.9|9234.6|9233.1|9230.9|9229|530
1641819900000|2022-01-10 13:05:00|9232.5|9231|9232.9|9231.4|9234.1|9232.2|9231.1|9229.5|576
1641820200000|2022-01-10 13:10:00|9233|9231.5|9231.6|9230.1|9233.2|9231.7|9230.8|9229.3|395
1641820500000|2022-01-10 13:15:00|9231.5|9230|9229.3|9227.8|9232.4|9230.4|9228.2|9226.7|600
1641820800000|2022-01-10 13:20:00|9229.4|9227.9|9232.7|9231.2|9234|9232.1|9227.8|9226.3|630
1641821100000|2022-01-10 13:25:00|9232.6|9231.1|9237.2|9235.7|9237.7|9236.2|9231.8|9230|527
1641821400000|2022-01-10 13:30:00|9237.1|9235.6|9239.6|9238.1|9240.5|9239|9234.3|9232.8|455
1641821700000|2022-01-10 13:35:00|9239.5|9238|9239.4|9237.9|9240.3|9238.8|9236.8|9235.1|398
1641822000000|2022-01-10 13:40:00|9239.3|9237.8|9248.8|9247.3|9249.3|9247.5|9239.3|9237.8|778
1641822300000|2022-01-10 13:45:00|9249.3|9246.9|9248.4|9246.9|9249.5|9247.9|9246.4|9244.6|577
1641822600000|2022-01-10 13:50:00|9248.3|9246.8|9251.2|9249.7|9253.5|9251.6|9248.3|9246.8|684
1641822900000|2022-01-10 13:55:00|9251.1|9249.6|9254.3|9251.9|9255.3|9253.7|9249.4|9247.9|582
1641823200000|2022-01-10 14:00:00|9253.8|9252.3|9256.7|9255.2|9257.6|9256|9252.7|9250.8|568
1641823500000|2022-01-10 14:05:00|9256.6|9255.1|9257.9|9256.4|9258|9256.5|9254.5|9253|479
1641823800000|2022-01-10 14:10:00|9258|9256.5|9259|9257.5|9259.7|9257.9|9254.6|9252.8|534
1641824100000|2022-01-10 14:15:00|9259.1|9257.6|9264.6|9263.1|9267.1|9265|9258.9|9257.4|727
1641824400000|2022-01-10 14:20:00|9265.4|9263|9262.4|9260.9|9265.8|9264|9260.6|9258.6|584
1641824700000|2022-01-10 14:25:00|9262.3|9260.8|9264.1|9262.6|9265.5|9264|9261.6|9260.1|486
1641825000000|2022-01-10 14:30:00|9264|9262.5|9260.7|9258.3|9265.1|9263.3|9258.9|9256.7|677
1641825300000|2022-01-10 14:35:00|9259.9|9258.4|9261|9259.5|9262.9|9261.4|9259|9257.5|725
1641825600000|2022-01-10 14:40:00|9260.9|9259.4|9262.8|9261.3|9263.9|9262.2|9258.5|9256.5|782
1641825900000|2022-01-10 14:45:00|9262.9|9261.4|9261.1|9259.6|9263.7|9262.2|9260.6|9259|554
1641826200000|2022-01-10 14:50:00|9261.2|9259.7|9265.7|9264.2|9266.3|9264.6|9259.1|9257.6|606
1641826500000|2022-01-10 14:55:00|9265.8|9264.3|9263.5|9261.1|9268.2|9266.7|9260.1|9258.5|577
1641826800000|2022-01-10 15:00:00|9263.2|9261.7|9263.5|9262|9266|9264.3|9260.6|9258.8|755
1641827100000|2022-01-10 15:05:00|9263.4|9261.9|9262.6|9260.2|9265.7|9264.2|9261|9259.1|703
1641827400000|2022-01-10 15:10:00|9262.2|9260.7|9261.2|9259.7|9265.2|9263.2|9260.4|9258.5|632
1641827700000|2022-01-10 15:15:00|9261.3|9259.8|9262.9|9261.4|9265.1|9263.3|9261.1|9259.1|651
1641828000000|2022-01-10 15:20:00|9263|9261.5|9260.2|9258.7|9265.3|9263.8|9259.9|9257.5|649
1641828300000|2022-01-10 15:25:00|9260.1|9258.6|9263.6|9262.1|9263.9|9262.4|9255.8|9254|669
1641828600000|2022-01-10 15:30:00|9263.7|9262.2|9253.4|9251.9|9264.4|9262.9|9252.1|9250|838
1641828900000|2022-01-10 15:35:00|9253.3|9251.8|9253.5|9252|9256.2|9254.7|9252.5|9250.6|587
1641829200000|2022-01-10 15:40:00|9254.2|9252.7|9251.2|9249.7|9257.7|9256.2|9250.7|9249.2|632
1641829500000|2022-01-10 15:45:00|9251.1|9249.6|9252.8|9251.3|9255.9|9254.3|9249.4|9247.9|585
1641829800000|2022-01-10 15:50:00|9252.9|9251.4|9253.8|9252.3|9255.6|9253.6|9248.7|9246.5|876
1641830100000|2022-01-10 15:55:00|9253.9|9252.4|9258.1|9255.7|9258.3|9256.7|9252.1|9250.1|807
1641830400000|2022-01-10 16:00:00|9257.5|9256|9260|9257.6|9261|9258.6|9254.8|9252.9|711
1641830700000|2022-01-10 16:05:00|9260.1|9257.7|9259.3|9257.8|9264.4|9262.6|9258.6|9256.9|510
1641831000000|2022-01-10 16:10:00|9258.9|9257.4|9256.9|9255.4|9260.8|9258.7|9256.3|9254.4|580
1641831300000|2022-01-10 16:15:00|9257.4|9255|9253|9251.5|9258.7|9257.2|9252.6|9251|578
1641831600000|2022-01-10 16:20:00|9252.9|9251.4|9252|9249.6|9256.8|9254.7|9250.3|9247.9|637
1641831900000|2022-01-10 16:25:00|9251.8|9249.4|9252.1|9249.7|9253.6|9251.7|9249.3|9247.4|658
1641832200000|2022-01-10 16:30:00|9251.7|9250.2|9251.5|9249.1|9252.6|9250.8|9249.8|9247.8|538
1641832500000|2022-01-10 16:35:00|9251.4|9249|9253.1|9251.6|9254.1|9252.1|9247.7|9245.9|549
1641832800000|2022-01-10 16:40:00|9253.3|9251.8|9253.7|9251.3|9257.3|9255.3|9251.8|9249.9|447
1641833100000|2022-01-10 16:45:00|9253.8|9251.4|9255.1|9253.6|9256.8|9255|9252.4|9250.4|454
1641833400000|2022-01-10 16:50:00|9255|9253.5|9251.8|9249.4|9257|9255.2|9251.2|9249.1|457
1641833700000|2022-01-10 16:55:00|9251.9|9249.5|9253.9|9251.5|9255.2|9253.3|9251.7|9249.4|623
1641834000000|2022-01-10 17:00:00|9253.8|9251.4|9253.9|9252.4|9255.5|9253.4|9251.4|9249.2|626
1641834300000|2022-01-10 17:05:00|9253.8|9252.3|9256.2|9254.7|9256.3|9254.8|9252.1|9250.6|402
1641834600000|2022-01-10 17:10:00|9256.1|9254.6|9254.7|9253.2|9256.7|9255.2|9252.6|9251.1|353
1641834900000|2022-01-10 17:15:00|9254.6|9253.1|9253|9251.5|9255.5|9254|9252.6|9251|405
1641835200000|2022-01-10 17:20:00|9252.9|9251.4|9254.6|9253.1|9255.5|9253.9|9252.6|9251.1|385
1641835500000|2022-01-10 17:25:00|9254.7|9253.2|9256.5|9255|9256.9|9255.4|9253.8|9252.3|353
1641835800000|2022-01-10 17:30:00|9256.3|9254.8|9256.7|9255.2|9256.8|9255.3|9255|9253.5|281
1641836100000|2022-01-10 17:35:00|9256.8|9255.3|9254.7|9253.2|9256.9|9255.4|9254.5|9253|278
1641836400000|2022-01-10 17:40:00|9254.6|9253.1|9256.4|9254.9|9256.5|9255|9253.6|9251.7|378
1641836700000|2022-01-10 17:45:00|9256.5|9255|9257.2|9255.7|9257.6|9256|9255.6|9253.7|409
1641837000000|2022-01-10 17:50:00|9257.1|9255.6|9259.5|9258|9261.2|9259.2|9257.1|9255.6|436
1641837300000|2022-01-10 17:55:00|9259.6|9258.1|9262.9|9261.4|9263.3|9261.8|9259.2|9257.6|385
1641837600000|2022-01-10 18:00:00|9263.1|9261.6|9263.2|9261.7|9264.5|9262.4|9261.2|9259.7|443
1641837900000|2022-01-10 18:05:00|9263.1|9261.6|9265.4|9263.9|9265.9|9264|9263|9261.2|336
1641838200000|2022-01-10 18:10:00|9265.5|9264|9266.3|9263.9|9266.6|9264.6|9264.3|9262.4|380
1641838500000|2022-01-10 18:15:00|9266.2|9263.8|9267.7|9266.2|9268.6|9266.9|9265.7|9263.7|367
1641838800000|2022-01-10 18:20:00|9267.8|9266.3|9268.1|9266.6|9269.2|9267.7|9266.7|9265.2|321
1641839100000|2022-01-10 18:25:00|9268.2|9266.7|9268.5|9267|9268.7|9267.2|9267.5|9265.6|282
1641839400000|2022-01-10 18:30:00|9268.4|9266.9|9268.4|9266.9|9268.8|9267.1|9267.3|9265.8|193
1641839700000|2022-01-10 18:35:00|9268.5|9267|9268.3|9266.8|9270.1|9268.6|9267.5|9265.5|280
1641840000000|2022-01-10 18:40:00|9268.4|9266.9|9271.9|9270.4|9271.9|9270.4|9267.6|9265.7|258
1641840300000|2022-01-10 18:45:00|9271.8|9270.3|9273.6|9272.1|9274.9|9272.8|9270.2|9268.7|387
1641840600000|2022-01-10 18:50:00|9273.5|9272|9274.5|9273|9276.5|9274.6|9272.6|9270.7|392
1641840900000|2022-01-10 18:55:00|9274.3|9272.8|9274.6|9272.2|9276.4|9274.5|9273.6|9271.6|346
1641841200000|2022-01-10 19:00:00|9274.2|9272.7|9272.4|9270.9|9276.3|9274.4|9272.3|9270.4|451
1641841500000|2022-01-10 19:05:00|9272.5|9271|9271.9|9269.5|9273.7|9271.6|9271.5|9269.5|339
1641841800000|2022-01-10 19:10:00|9272|9269.6|9271.9|9270.4|9272.4|9270.5|9270.7|9268.5|258
1641842100000|2022-01-10 19:15:00|9272|9270.5|9271.2|9268.8|9272.5|9270.5|9269|9266.9|364
1641842400000|2022-01-10 19:20:00|9271.3|9268.9|9272.2|9269.8|9272.8|9270.8|9270.2|9268.2|369
1641842700000|2022-01-10 19:25:00|9272.3|9269.9|9271.8|9269.4|9272.6|9270.3|9271.1|9268.7|321
1641843000000|2022-01-10 19:30:00|9271.9|9269.5|9269.7|9268.2|9272.3|9269.9|9269.1|9267|385
1641843300000|2022-01-10 19:35:00|9269.8|9268.3|9270.5|9269|9271.4|9269.5|9269.6|9267.6|281
1641843600000|2022-01-10 19:40:00|9270.6|9269.1|9269.1|9267.6|9271|9269.1|9268.7|9266.6|265
1641843900000|2022-01-10 19:45:00|9269.3|9267.8|9268.1|9266.6|9270.1|9268.3|9268|9266|268
1641844200000|2022-01-10 19:50:00|9268.2|9266.7|9270.9|9269.4|9273.2|9271.2|9268.1|9266.5|472
1641844500000|2022-01-10 19:55:00|9271.7|9269.3|9273.3|9271.8|9274.2|9272.6|9270.1|9267.8|522
1641844800000|2022-01-10 20:00:00|9273.4|9271.9|9273.2|9270.8|9275.1|9272.8|9272.1|9269.7|604
1641845100000|2022-01-10 20:05:00|9273.1|9270.7|9273.1|9270.7|9273.3|9271.1|9271.8|9269.7|340
1641845400000|2022-01-10 20:10:00|9273.2|9270.8|9273|9270.6|9274.1|9271.9|9272.2|9269.9|401
1641845700000|2022-01-10 20:15:00|9273.1|9270.7|9270.6|9268.2|9273.9|9271.5|9269.9|9268|464
1641846000000|2022-01-10 20:20:00|9270.7|9268.3|9275.1|9272.7|9275.3|9273.2|9269.9|9267.9|336
1641846300000|2022-01-10 20:25:00|9275.2|9272.8|9273.1|9270.7|9275.4|9273.1|9271.9|9270|345
1641846600000|2022-01-10 20:30:00|9273.2|9270.8|9271.7|9269.3|9274.1|9271.8|9271|9268.8|446
1641846900000|2022-01-10 20:35:00|9271.8|9269.4|9269.8|9267.4|9272.6|9270.1|9269.4|9267.3|309
1641847200000|2022-01-10 20:40:00|9270|9267.6|9269.7|9267.3|9270.8|9268.7|9268.7|9266.3|378
1641847500000|2022-01-10 20:45:00|9269.6|9267.2|9271.3|9268.9|9271.4|9269.5|9269.3|9266.9|313
1641847800000|2022-01-10 20:50:00|9271.2|9268.8|9270.9|9269.4|9272.2|9270.3|9269.9|9267.9|346
1641848100000|2022-01-10 20:55:00|9271|9269.5|9274|9271.6|9274|9272.1|9270.6|9268.7|398
1641848400000|2022-01-10 21:00:00|9273.8|9271.4|9272.4|9270.9|9274|9271.8|9272.1|9270.1|276
1641848700000|2022-01-10 21:05:00|9272.3|9270.8|9271.7|9269.3|9273.7|9271.6|9271.2|9269.1|232
1641849000000|2022-01-10 21:10:00|9271.8|9269.4|9272.2|9269.8|9272.4|9270.4|9271.2|9269.2|136
1641849300000|2022-01-10 21:15:00|9272.4|9270|9271.5|9270|9272.4|9270.4|9271.5|9269.4|125
1641849600000|2022-01-10 21:20:00|9271.7|9270.2|9275.1|9273.6|9275.8|9273.8|9271.3|9269.6|202
1641849900000|2022-01-10 21:25:00|9275.2|9273.7|9271.5|9270|9276.5|9274.6|9271.5|9269.6|264
1641850200000|2022-01-10 21:30:00|9271.9|9269.5|9271.9|9270.4|9272.8|9270.8|9271.3|9269.4|126
1641850500000|2022-01-10 21:35:00|9272.3|9269.9|9272.5|9271|9273|9271.1|9271.6|9269.4|128
1641850800000|2022-01-10 21:40:00|9273|9270.6|9271.5|9270|9273|9270.8|9271.5|9269.4|141
1641851100000|2022-01-10 21:45:00|9271.4|9269.9|9272.3|9269.9|9272.7|9270.8|9271.2|9269.4|162
1641851400000|2022-01-10 21:50:00|9272.4|9270|9272.7|9270.3|9273|9271|9272.2|9269.8|156
1641851700000|2022-01-10 21:55:00|9272.8|9270.4|9273.3|9270.9|9274.9|9272|9272.8|9270.3|282
1641852000000|2022-01-10 22:00:00|9273.6|9271|9275.9|9272.2|9276.7|9272.3|9273.3|9270.9|35
1641852300000|2022-01-10 22:05:00|9276.4|9271.4|9275.9|9272|9276.9|9272.4|9275.3|9271|119
1641852600000|2022-01-10 22:10:00|9277|9271.1|9276.9|9272.1|9277.6|9272.4|9274.9|9269.6|282
1641852900000|2022-01-10 22:15:00|9276.8|9272|9275.6|9271.9|9277.4|9272.1|9275.6|9269.9|314
1641853200000|2022-01-10 22:20:00|9275.8|9271.7|9276.6|9271|9277.4|9272.1|9275.5|9270.4|299
1641853500000|2022-01-10 22:25:00|9277|9271.4|9272.8|9268.9|9278|9272.1|9272.4|9267.1|312
1641853800000|2022-01-10 22:30:00|9272.7|9260|9272.4|9266.1|9275.5|9268|9271.7|9257.2|726
1641854100000|2022-01-10 22:35:00|9272.5|9266.2|9272.8|9264.9|9273.9|9266.7|9270.9|9262.7|644
1641854400000|2022-01-10 22:40:00|9272.9|9264.4|9271.7|9266.3|9274|9267|9270.9|9263.6|432
1641854700000|2022-01-10 22:45:00|9271.8|9266.4|9273.1|9266.6|9274.7|9268.4|9271|9262.6|616
1641855000000|2022-01-10 22:50:00|9273.4|9266.7|9272.6|9266.6|9274.3|9268.6|9271.9|9264.3|292
1641855300000|2022-01-10 22:55:00|9272.3|9266|9272.6|9266|9273.8|9267.9|9272|9264.6|198
1641855600000|2022-01-10 23:00:00|9272.5|9265.9|9273.3|9270.9|9276.6|9271.2|9272.2|9265.3|534
1641855900000|2022-01-10 23:05:00|9273.7|9270.7|9273.3|9270.9|9273.9|9271.1|9273|9270.4|199
1641856200000|2022-01-10 23:10:00|9273.4|9271|9273.3|9270.9|9273.8|9271.4|9272.3|9269.9|130
1641856500000|2022-01-10 23:15:00|9273.2|9270.8|9272.6|9271.1|9274.5|9272.5|9272.6|9270.6|155
1641856800000|2022-01-10 23:20:00|9272.7|9271.2|9272.3|9269.9|9273.2|9271.3|9272|9269.7|150
1641857100000|2022-01-10 23:25:00|9272.2|9269.8|9271.4|9269.9|9272.2|9270|9271.1|9269|128
1641857400000|2022-01-10 23:30:00|9271.2|9269.7|9273.6|9271.2|9274.3|9271.9|9271.2|9269.2|137
1641857700000|2022-01-10 23:35:00|9273.7|9271.3|9273.7|9271.3|9274.3|9272|9273|9270.9|139
1641858000000|2022-01-10 23:40:00|9273.3|9270.9|9273.8|9271.4|9274.4|9272.4|9272.9|9270.9|161
1641858300000|2022-01-10 23:45:00|9273.9|9271.5|9273.2|9271.7|9274.6|9272.5|9273.1|9271|155
1641858600000|2022-01-10 23:50:00|9273.6|9271.2|9273.2|9271.7|9274.4|9272.4|9273.1|9271|126
1641858900000|2022-01-10 23:55:00|9273.3|9271.8|9273.3|9271.8|9274.1|9272.1|9273|9271.1|100
1641859200000|2022-01-11 00:00:00|9273.1|9271.6|9271.3|9269.8|9273.5|9271.8|9271.2|9269.7|218
1641859500000|2022-01-11 00:05:00|9271.2|9269.7|9271.4|9269.9|9272|9270.1|9270.3|9268.5|98
1641859800000|2022-01-11 00:10:00|9271.5|9270|9271.3|9269.8|9271.9|9270.1|9270.4|9268.6|96
1641860100000|2022-01-11 00:15:00|9271.2|9269.7|9269.7|9268.2|9271.4|9269.8|9269.4|9267.6|117
1641860400000|2022-01-11 00:20:00|9269.6|9268.1|9269.6|9268.1|9270|9268.3|9269|9267.1|140
1641860700000|2022-01-11 00:25:00|9269.7|9268.2|9270.1|9267.7|9270.2|9268.4|9269.5|9267.6|116
1641861000000|2022-01-11 00:30:00|9270|9267.6|9270.4|9268.9|9271|9269.1|9269.4|9267|142
1641861300000|2022-01-11 00:35:00|9270.5|9269|9271.1|9268.7|9271.2|9269.2|9270.3|9268.4|146
1641861600000|2022-01-11 00:40:00|9270.6|9269.1|9271.2|9269.7|9272|9270.1|9270.5|9268.6|177
1641861900000|2022-01-11 00:45:00|9271.7|9269.3|9270.5|9269|9271.7|9269.3|9270.3|9268.4|149
1641862200000|2022-01-11 00:50:00|9270.6|9269.1|9268.7|9267.2|9270.9|9269.4|9268.5|9266.6|217
1641862500000|2022-01-11 00:55:00|9268.6|9267.1|9269.3|9266.9|9270|9268.1|9268|9266|187
1641862800000|2022-01-11 01:00:00|9269.2|9266.8|9268.7|9267.2|9269.6|9267.5|9268|9266|154
1641863100000|2022-01-11 01:05:00|9268.6|9267.1|9269.4|9267|9270.1|9268.2|9268.1|9266.2|150
1641863400000|2022-01-11 01:10:00|9269|9267.5|9269.6|9268.1|9269.8|9268.2|9268.4|9266.4|238
1641863700000|2022-01-11 01:15:00|9269.5|9268|9268.7|9267.2|9270.2|9268.2|9268.2|9266.4|224
1641864000000|2022-01-11 01:20:00|9268.6|9267.1|9268|9266.5|9269.4|9267.5|9267.9|9265.8|134
1641864300000|2022-01-11 01:25:00|9267.7|9266.2|9266.8|9264.4|9268.3|9266.6|9265.4|9263.8|136
1641864600000|2022-01-11 01:30:00|9267.2|9264.8|9266.8|9265.3|9267.8|9265.9|9266.5|9264.3|149
1641864900000|2022-01-11 01:35:00|9266.7|9265.2|9269.4|9267.9|9269.7|9268.2|9266.7|9265.2|185
1641865200000|2022-01-11 01:40:00|9269.3|9267.8|9269.5|9268|9270.9|9269.1|9268.8|9267.3|244
1641865500000|2022-01-11 01:45:00|9269.6|9268.1|9270.2|9268.7|9270.9|9269|9268.5|9266.4|259
1641865800000|2022-01-11 01:50:00|9269.9|9267.5|9270.4|9268.9|9271.7|9269.8|9269.2|9267.4|234
1641866100000|2022-01-11 01:55:00|9270.5|9269|9270.6|9269.1|9270.8|9269.3|9269.5|9267.5|250
1641866400000|2022-01-11 02:00:00|9270.5|9269|9271.2|9269.7|9271.3|9269.8|9270.2|9268.5|149
1641866700000|2022-01-11 02:05:00|9271.3|9269.8|9271.1|9269.6|9272.5|9271|9271|9269|97
1641867000000|2022-01-11 02:10:00|9271|9269.5|9267.2|9265.7|9271.2|9269.7|9266.6|9265|208
1641867300000|2022-01-11 02:15:00|9267.1|9265.6|9265.6|9263.2|9267.4|9265.6|9265.1|9263.2|214
1641867600000|2022-01-11 02:20:00|9265.7|9263.3|9265|9263.5|9265.9|9264|9264.9|9262.9|228
1641867900000|2022-01-11 02:25:00|9265.1|9263.6|9263.6|9262.1|9265.5|9263.6|9263.3|9261.4|254
1641868200000|2022-01-11 02:30:00|9263.5|9262|9263.8|9262.3|9264.6|9262.8|9263.3|9261.5|219
1641868500000|2022-01-11 02:35:00|9263.7|9262.2|9265.1|9263.6|9265.2|9263.7|9263.4|9261.7|169
1641868800000|2022-01-11 02:40:00|9265|9263.5|9264.5|9263|9265.8|9264.3|9264.1|9262.6|148
1641869100000|2022-01-11 02:45:00|9264.8|9263.3|9264.9|9263.4|9264.9|9263.4|9263.6|9262.1|132
1641869400000|2022-01-11 02:50:00|9264.8|9263.3|9266.1|9264.6|9266.6|9264.9|9264.7|9263.2|190
1641869700000|2022-01-11 02:55:00|9266|9264.5|9265.3|9263.8|9266.5|9265|9264.4|9262.9|193
1641870000000|2022-01-11 03:00:00|9265.4|9263.9|9265.3|9263.8|9265.9|9263.9|9264.2|9262.6|223
1641870300000|2022-01-11 03:05:00|9265.2|9263.7|9263.4|9261.9|9265.3|9263.8|9263.3|9261.6|176
1641870600000|2022-01-11 03:10:00|9263.5|9262|9264.3|9262.8|9265.1|9263.6|9263.4|9261.9|157
1641870900000|2022-01-11 03:15:00|9264.1|9262.6|9263.8|9262.3|9264.9|9263.2|9263.3|9261.7|154
1641871200000|2022-01-11 03:20:00|9263.7|9262.2|9263.4|9261.9|9264.7|9262.8|9263.2|9261.3|98
1641871500000|2022-01-11 03:25:00|9263.3|9261.8|9264.7|9263.2|9265.1|9263.2|9262.4|9260.9|150
1641871800000|2022-01-11 03:30:00|9264.6|9263.1|9264.5|9263|9264.9|9263.4|9264.4|9262.9|130
1641872100000|2022-01-11 03:35:00|9264.6|9263.1|9265.2|9263.7|9265.9|9264|9264.5|9263|107
1641872400000|2022-01-11 03:40:00|9265.3|9263.8|9264.7|9263.2|9266.1|9264.6|9264.4|9262.6|111
1641872700000|2022-01-11 03:45:00|9265.2|9262.8|9265.1|9263.6|9265.7|9263.8|9264.7|9262.7|91
1641873000000|2022-01-11 03:50:00|9265.2|9263.7|9266.1|9264.6|9266.5|9264.7|9265|9263.5|99
1641873300000|2022-01-11 03:55:00|9266.2|9264.7|9265.8|9264.3|9266.6|9264.7|9265.8|9263.9|121
1641873600000|2022-01-11 04:00:00|9265.9|9264.4|9265|9263.5|9266.4|9264.5|9264.8|9263|129
1641873900000|2022-01-11 04:05:00|9264.9|9263.4|9266|9264.5|9266.9|9265.2|9264.9|9263|105
1641874200000|2022-01-11 04:10:00|9266.2|9263.8|9266.7|9265.2|9267.2|9265.4|9265.6|9263.8|143
1641874500000|2022-01-11 04:15:00|9266.6|9265.1|9266.3|9264.8|9266.7|9265.1|9265.8|9263.8|131
1641874800000|2022-01-11 04:20:00|9266.4|9264.9|9265.7|9264.2|9266.9|9265|9265|9263.1|188
1641875100000|2022-01-11 04:25:00|9265.6|9264.1|9266|9264.5|9266.5|9264.7|9265.1|9263.2|133
1641875400000|2022-01-11 04:30:00|9266.1|9264.6|9266|9264.5|9266.2|9264.6|9265.1|9263.3|112
1641875700000|2022-01-11 04:35:00|9265.9|9264.4|9266|9264.5|9266.2|9264.7|9265.6|9264.1|86
1641876000000|2022-01-11 04:40:00|9266.1|9264.6|9266|9263.6|9266.9|9264.8|9265.2|9263.6|75
1641876300000|2022-01-11 04:45:00|9265.5|9264|9266.3|9264.8|9266.7|9264.9|9264.8|9263.3|63
1641876600000|2022-01-11 04:50:00|9266.2|9264.7|9266|9264.5|9266.5|9265|9266|9264.1|54
1641876900000|2022-01-11 04:55:00|9265.9|9264.4|9264.7|9263.2|9266|9264.5|9264.5|9262.7|107
1641877200000|2022-01-11 05:00:00|9264.6|9263.1|9263.5|9262|9264.9|9263.1|9263.4|9261.8|100
1641877500000|2022-01-11 05:05:00|9263.6|9262.1|9264.3|9262.8|9264.8|9263|9263.3|9261.7|140
1641877800000|2022-01-11 05:10:00|9264.2|9262.7|9264.2|9261.8|9264.7|9262.9|9263.7|9261.8|107
1641878100000|2022-01-11 05:15:00|9264|9261.6|9262.6|9261.1|9264.2|9262.5|9262.6|9260.7|143
1641878400000|2022-01-11 05:20:00|9263|9261.5|9263|9261.5|9263.7|9261.9|9262.9|9260.9|104
1641878700000|2022-01-11 05:25:00|9262.9|9261.4|9262.9|9261.4|9263.1|9261.6|9262.6|9261.1|54
1641879000000|2022-01-11 05:30:00|9262.8|9261.3|9262.5|9261|9263.2|9261.5|9262.2|9260.2|97
1641879300000|2022-01-11 05:35:00|9262.6|9261.1|9261|9259.5|9262.7|9261.2|9261|9259.1|102
1641879600000|2022-01-11 05:40:00|9261.1|9259.6|9260.9|9259.4|9261.4|9259.6|9260|9258.1|109
1641879900000|2022-01-11 05:45:00|9261|9259.5|9260|9258.5|9261.4|9259.7|9259.7|9257.9|111
1641880200000|2022-01-11 05:50:00|9260.1|9258.6|9262.9|9261.4|9263|9261.5|9259.9|9258.1|117
1641880500000|2022-01-11 05:55:00|9263|9261.5|9263.6|9262.1|9264.1|9262.6|9262.6|9261.1|143
1641880800000|2022-01-11 06:00:00|9263.5|9262|9261.7|9260.2|9263.5|9262|9261.5|9259.6|116
1641881100000|2022-01-11 06:05:00|9261.6|9260.1|9260.6|9259.1|9262.8|9261.3|9260.6|9258.8|201
1641881400000|2022-01-11 06:10:00|9260.7|9259.2|9261|9258.6|9261.6|9259.5|9259.9|9258|183
1641881700000|2022-01-11 06:15:00|9261.1|9258.7|9260.7|9258.3|9261.1|9258.9|9259.7|9257.6|204
1641882000000|2022-01-11 06:20:00|9260.6|9258.2|9260.6|9258.2|9261.7|9259.6|9259.8|9257.9|229
1641882300000|2022-01-11 06:25:00|9260.5|9258.1|9261.1|9259.6|9261.8|9259.8|9259.9|9257.9|226
1641882600000|2022-01-11 06:30:00|9261|9259.5|9261.9|9260.4|9262|9260.5|9259.9|9257.9|232
1641882900000|2022-01-11 06:35:00|9262|9260.5|9264|9261.6|9264.6|9262.7|9261.4|9259.5|248
1641883200000|2022-01-11 06:40:00|9263.9|9261.5|9265.3|9263.8|9266.3|9264.4|9262.5|9260.3|283
1641883500000|2022-01-11 06:45:00|9265.4|9263.9|9266.6|9264.2|9266.9|9265.2|9264.3|9262.3|245
1641883800000|2022-01-11 06:50:00|9266.7|9264.3|9261.9|9260.4|9267.6|9266|9261.5|9259.5|448
1641884100000|2022-01-11 06:55:00|9261.8|9260.3|9261.2|9258.8|9262.1|9260.4|9259.9|9257.9|260
1641884400000|2022-01-11 07:00:00|9261.1|9258.7|9260.7|9259.2|9261.7|9260.2|9259.6|9257.7|357
1641884700000|2022-01-11 07:05:00|9260.8|9259.3|9259.2|9257.7|9262.5|9260.8|9259|9257|376
1641885000000|2022-01-11 07:10:00|9259.3|9257.8|9257.9|9255.5|9260.3|9258.8|9256.8|9254.9|510
1641885300000|2022-01-11 07:15:00|9258|9255.6|9257.5|9256|9258.2|9256.5|9255.2|9253.7|319
1641885600000|2022-01-11 07:20:00|9257.7|9256.2|9257.8|9256.3|9261.2|9259.7|9257.5|9256|284
1641885900000|2022-01-11 07:25:00|9257.9|9256.4|9258.4|9256.9|9260|9258.4|9257.3|9255.7|284
1641886200000|2022-01-11 07:30:00|9258.5|9257|9258.9|9256.5|9260.1|9258.5|9256.7|9254.8|371
1641886500000|2022-01-11 07:35:00|9259|9256.6|9258|9256.5|9259.1|9257.3|9256.9|9255.3|358
1641886800000|2022-01-11 07:40:00|9257.9|9256.4|9258.1|9255.7|9258.9|9257.1|9255.9|9254.4|272
1641887100000|2022-01-11 07:45:00|9258.2|9255.8|9257.6|9256.1|9258.2|9256.7|9255.6|9253.7|279
1641887400000|2022-01-11 07:50:00|9257.7|9256.2|9258|9256.5|9260.2|9258.7|9257.4|9255.3|364
1641887700000|2022-01-11 07:55:00|9257.8|9256.3|9254.1|9252.6|9257.8|9256.3|9253.2|9251.1|362
1641888000000|2022-01-11 08:00:00|9254.2|9252.7|9258|9256.5|9258.6|9257.1|9253.6|9251.9|581
1641888300000|2022-01-11 08:05:00|9258.1|9256.6|9254|9252.5|9258.6|9256.6|9249.3|9247.6|706
1641888600000|2022-01-11 08:10:00|9253.9|9252.4|9255.5|9254|9255.6|9254.1|9251.8|9249.8|630
1641888900000|2022-01-11 08:15:00|9255.6|9254.1|9256.8|9255.3|9259.3|9257.8|9255.5|9253.6|438
1641889200000|2022-01-11 08:20:00|9256.9|9255.4|9258.1|9256.6|9258.8|9257|9255.1|9253.4|447
1641889500000|2022-01-11 08:25:00|9258|9256.5|9260.3|9258.8|9260.9|9259.4|9257.5|9256|477
1641889800000|2022-01-11 08:30:00|9260.1|9258.6|9254.2|9252.7|9260.7|9259|9253.3|9251.7|484
1641890100000|2022-01-11 08:35:00|9254.1|9252.6|9255|9253.5|9257.1|9255.6|9252.5|9251|346
1641890400000|2022-01-11 08:40:00|9255.1|9253.6|9249.1|9247.6|9255.2|9253.7|9249.1|9247.6|359
1641890700000|2022-01-11 08:45:00|9249|9247.5|9252.5|9251|9253.5|9251.7|9248.2|9246.7|414
1641891000000|2022-01-11 08:50:00|9252.6|9251.1|9248.8|9247.3|9253.3|9251.6|9248.4|9246.2|423
1641891300000|2022-01-11 08:55:00|9248.9|9247.4|9249.8|9248.3|9250.6|9249.1|9247.5|9245.6|413
1641891600000|2022-01-11 09:00:00|9249.6|9248.1|9254.1|9251.7|9254.8|9253.1|9249.6|9247.7|476
1641891900000|2022-01-11 09:05:00|9254|9251.6|9251.6|9250.1|9256.4|9254.8|9251.4|9249.9|426
1641892200000|2022-01-11 09:10:00|9251.7|9250.2|9247.3|9245.8|9254.5|9253|9247|9245.5|456
1641892500000|2022-01-11 09:15:00|9247.1|9245.6|9245.7|9244.2|9247.6|9246.1|9245.3|9243.7|360
1641892800000|2022-01-11 09:20:00|9245.8|9244.3|9245.5|9244|9246.8|9245.2|9243|9241.5|359
1641893100000|2022-01-11 09:25:00|9245.6|9244.1|9251.6|9250.1|9252.6|9251.1|9245.5|9244|419
1641893400000|2022-01-11 09:30:00|9251.7|9250.2|9254.1|9252.6|9256.6|9255.1|9251|9249.3|437
1641893700000|2022-01-11 09:35:00|9254.2|9252.7|9257.3|9255.8|9259.7|9257.7|9254.1|9252.2|491
1641894000000|2022-01-11 09:40:00|9256.9|9255.4|9258.5|9257|9258.6|9257.1|9254.3|9252.4|448
1641894300000|2022-01-11 09:45:00|9258.8|9257.3|9258.4|9256.9|9262.1|9260.3|9256.7|9254.8|661
1641894600000|2022-01-11 09:50:00|9258.2|9256.7|9262.4|9260|9263.6|9261.8|9257.7|9255.6|682
1641894900000|2022-01-11 09:55:00|9261.6|9260.1|9263|9261.5|9264.9|9263.1|9261|9258.9|554
1641895200000|2022-01-11 10:00:00|9262.9|9261.4|9259.4|9257.9|9264.6|9263.1|9258.9|9257.2|564
1641895500000|2022-01-11 10:05:00|9259.5|9258|9264.8|9263.3|9264.9|9263.3|9258.3|9256.7|431
1641895800000|2022-01-11 10:10:00|9265.1|9263.6|9263.6|9262.1|9266.7|9265|9263.5|9261.8|414
1641896100000|2022-01-11 10:15:00|9263.5|9262|9264.3|9261.9|9264.3|9262.5|9259.3|9257.7|413
1641896400000|2022-01-11 10:20:00|9264|9262.5|9266.7|9264.3|9267.6|9265.6|9263.9|9262.2|534
1641896700000|2022-01-11 10:25:00|9266.9|9264.5|9266.2|9264.7|9267.9|9266.1|9264.4|9262.5|454
1641897000000|2022-01-11 10:30:00|9266|9264.5|9263.6|9262.1|9267.6|9265.6|9263.4|9261.5|411
1641897300000|2022-01-11 10:35:00|9263.5|9262|9262.7|9261.2|9263.6|9262.1|9259.3|9257.8|378
1641897600000|2022-01-11 10:40:00|9262.8|9261.3|9262.7|9261.2|9263.6|9261.9|9260.4|9258.9|323
1641897900000|2022-01-11 10:45:00|9262.6|9261.1|9265.2|9262.8|9266|9264.5|9261.6|9260.1|406
1641898200000|2022-01-11 10:50:00|9264.5|9263|9267.1|9265.6|9269|9267|9263.4|9261.6|302
1641898500000|2022-01-11 10:55:00|9267.3|9265.8|9267|9265.5|9268.1|9266.6|9262.4|9260.7|376
1641898800000|2022-01-11 11:00:00|9266.9|9265.4|9268.3|9266.8|9270.1|9268.6|9266.7|9264.8|608
1641899100000|2022-01-11 11:05:00|9268.4|9266|9269.6|9268.1|9269.7|9268.2|9266.9|9265|323
1641899400000|2022-01-11 11:10:00|9269.1|9267.6|9267.5|9265.1|9269.8|9268|9266.8|9265|263
1641899700000|2022-01-11 11:15:00|9267.4|9265|9268.8|9266.4|9269.2|9267.3|9265.4|9263.5|421
1641900000000|2022-01-11 11:20:00|9268.6|9266.2|9267.4|9265.9|9268.6|9266.7|9266|9264.3|280
1641900300000|2022-01-11 11:25:00|9267.3|9265.8|9267.1|9264.7|9267.5|9265.8|9265.3|9263.8|279
1641900600000|2022-01-11 11:30:00|9267|9265.5|9266.8|9265.3|9268.6|9267.1|9266|9264.1|310
1641900900000|2022-01-11 11:35:00|9266.9|9265.4|9264.4|9262.9|9266.9|9265.4|9263|9261.5|244
1641901200000|2022-01-11 11:40:00|9264.3|9262.8|9263.3|9261.8|9265.4|9263.9|9262.7|9260.9|233
1641901500000|2022-01-11 11:45:00|9263.5|9262|9263|9261.5|9265.1|9263.3|9262.8|9260.9|346
1641901800000|2022-01-11 11:50:00|9263.1|9261.6|9263.6|9261.2|9265.2|9263.7|9261.6|9259.9|516
1641902100000|2022-01-11 11:55:00|9263.8|9261.4|9265.9|9264.4|9266.3|9264.5|9262.7|9261|658
1641902400000|2022-01-11 12:00:00|9265.8|9264.3|9264|9262.5|9266.4|9264.9|9263.1|9261.5|555
1641902700000|2022-01-11 12:05:00|9263.9|9262.4|9268.3|9266.8|9268.7|9266.8|9263|9261.4|473
1641903000000|2022-01-11 12:10:00|9268.4|9266.9|9267.1|9265.6|9270.2|9268.3|9267|9265.1|465
1641903300000|2022-01-11 12:15:00|9267|9265.5|9269.3|9267.8|9269.7|9268.1|9266.4|9264.5|474
1641903600000|2022-01-11 12:20:00|9269.6|9268.1|9270.5|9268.1|9270.6|9269.1|9268.6|9266.7|334
1641903900000|2022-01-11 12:25:00|9270|9268.5|9269|9267.5|9270.2|9268.5|9267.8|9266.2|433
1641904200000|2022-01-11 12:30:00|9269.1|9267.6|9267.5|9266|9269.7|9268.1|9265.8|9263.9|400
1641904500000|2022-01-11 12:35:00|9267.9|9265.5|9267.2|9265.7|9268|9266.2|9264.9|9263.4|377
1641904800000|2022-01-11 12:40:00|9267.5|9266|9267.2|9265.7|9269.9|9268.2|9265.2|9263.3|386
1641905100000|2022-01-11 12:45:00|9267.1|9265.6|9267.4|9265.9|9268|9265.9|9265.5|9263.6|328
1641905400000|2022-01-11 12:50:00|9267.5|9266|9268.2|9266.7|9268.6|9267|9266.3|9264.3|334
1641905700000|2022-01-11 12:55:00|9267.7|9266.2|9267.5|9265.1|9268.4|9266.8|9265.5|9263.7|666
1641906000000|2022-01-11 13:00:00|9267.2|9264.8|9265.6|9264.1|9269.1|9267.6|9265.2|9263.7|499
1641906300000|2022-01-11 13:05:00|9265.7|9264.2|9266.1|9264.6|9268.3|9266.8|9265.2|9263.2|453
1641906600000|2022-01-11 13:10:00|9266|9264.5|9264.7|9263.2|9267.9|9266.4|9264.7|9263.2|449
1641906900000|2022-01-11 13:15:00|9264.8|9263.3|9262.6|9261.1|9265.6|9264.1|9261.3|9259.5|516
1641907200000|2022-01-11 13:20:00|9262.7|9261.2|9265.7|9264.2|9265.9|9264.4|9262.3|9260.8|569
1641907500000|2022-01-11 13:25:00|9265.8|9264.3|9269|9266.6|9269.8|9268|9265|9263.5|567
1641907800000|2022-01-11 13:30:00|9269.1|9266.7|9267.8|9266.3|9269.7|9268.2|9266.6|9265.1|456
1641908100000|2022-01-11 13:35:00|9267.7|9266.2|9269.9|9268.4|9270.8|9269.3|9266.4|9264.9|515
1641908400000|2022-01-11 13:40:00|9269.8|9268.3|9271.6|9270.1|9273.1|9271.2|9269|9267.3|644
1641908700000|2022-01-11 13:45:00|9271.7|9270.2|9272.3|9270.8|9272.8|9271|9268.1|9266.6|611
1641909000000|2022-01-11 13:50:00|9272.2|9270.7|9270.7|9269.2|9273.2|9271.7|9269.7|9268|499
1641909300000|2022-01-11 13:55:00|9270.6|9269.1|9272.8|9271.3|9273.2|9271.4|9269.6|9267.8|513
1641909600000|2022-01-11 14:00:00|9272.7|9271.2|9270.7|9269.2|9273.3|9271.7|9270.4|9268.7|597
1641909900000|2022-01-11 14:05:00|9270.8|9269.3|9273|9271.5|9273.3|9271.8|9269.2|9267.6|611
1641910200000|2022-01-11 14:10:00|9273.1|9271.6|9273.4|9271.9|9275|9273.2|9269.6|9268|714
1641910500000|2022-01-11 14:15:00|9273.5|9272|9273.9|9272.4|9275|9273.1|9271.2|9269.4|644
1641910800000|2022-01-11 14:20:00|9274|9272.5|9272.6|9271.1|9274.8|9273|9271|9269.3|575
1641911100000|2022-01-11 14:25:00|9272.9|9271.4|9272.7|9271.2|9275.2|9273.5|9271.7|9270.2|550
1641911400000|2022-01-11 14:30:00|9272.8|9271.3|9268.8|9267.3|9273.3|9271.4|9267.6|9266.1|638
1641911700000|2022-01-11 14:35:00|9268.9|9267.4|9268.2|9266.7|9270.1|9268.6|9266.8|9264.9|588
1641912000000|2022-01-11 14:40:00|9268.4|9266.9|9274.4|9272.9|9275.2|9273.7|9267.6|9265.9|697
1641912300000|2022-01-11 14:45:00|9274.6|9273.1|9273.8|9272.3|9279|9277.5|9273.3|9271.4|829
1641912600000|2022-01-11 14:50:00|9273.7|9272.2|9273.3|9271.8|9275.7|9273.9|9270.8|9268.8|796
1641912900000|2022-01-11 14:55:00|9273.2|9271.7|9271.4|9269.9|9274.4|9272.6|9268.6|9266.7|672
1641913200000|2022-01-11 15:00:00|9271.5|9270|9262.7|9261.2|9271.9|9270.3|9261.8|9259.8|708
1641913500000|2022-01-11 15:05:00|9262.6|9261.1|9257.8|9256.3|9262.6|9261.1|9256.7|9255.2|698
1641913800000|2022-01-11 15:10:00|9257.9|9256.4|9261.1|9258.7|9263.7|9261.8|9257.1|9255.6|741
1641914100000|2022-01-11 15:15:00|9260.6|9259.1|9261|9258.6|9263.3|9261.4|9259.6|9257.7|584
1641914400000|2022-01-11 15:20:00|9260.4|9258.9|9258.7|9257.2|9260.9|9259|9256.9|9255|579
1641914700000|2022-01-11 15:25:00|9258.6|9257.1|9258|9256.5|9260.3|9258.3|9255.1|9253.4|582
1641915000000|2022-01-11 15:30:00|9258.1|9256.6|9256.8|9255.3|9258.8|9257.2|9255.5|9253.1|712
1641915300000|2022-01-11 15:35:00|9256.4|9254.9|9253.4|9251.9|9256.7|9254.9|9252|9250.5|511
1641915600000|2022-01-11 15:40:00|9253.5|9252|9258.8|9257.3|9261.4|9259.9|9251.9|9250.4|531
1641915900000|2022-01-11 15:45:00|9258.7|9257.2|9254.6|9253.1|9258.8|9257.3|9251.8|9250|745
1641916200000|2022-01-11 15:50:00|9255.1|9253.6|9258.8|9257.3|9260.6|9258.8|9254|9252.5|819
1641916500000|2022-01-11 15:55:00|9258.7|9257.2|9253.6|9252.1|9258.8|9257.3|9252.4|9250.7|929
1641916800000|2022-01-11 16:00:00|9253.7|9252.2|9246.5|9245|9253.9|9252.4|9245.9|9243.8|801
1641917100000|2022-01-11 16:05:00|9247|9244.6|9244.3|9242.8|9248.2|9246.4|9243.4|9241.5|665
1641917400000|2022-01-11 16:10:00|9244.2|9242.7|9243.6|9241.2|9245.9|9243.8|9242.1|9240.2|655
1641917700000|2022-01-11 16:15:00|9243.5|9241.1|9239.4|9237.9|9244.1|9242.5|9236.4|9234.5|661
1641918000000|2022-01-11 16:20:00|9239.3|9237.8|9239.4|9237.9|9241.8|9240.3|9237|9235.4|616
1641918300000|2022-01-11 16:25:00|9239.2|9237.7|9238.9|9236.5|9240|9238.1|9236.6|9235.1|687
1641918600000|2022-01-11 16:30:00|9238.8|9236.4|9239.2|9237.7|9239.7|9237.8|9236.2|9234.3|604
1641918900000|2022-01-11 16:35:00|9239|9237.5|9236.9|9235.4|9239.8|9237.9|9236.1|9234.3|341
1641919200000|2022-01-11 16:40:00|9237.5|9235.1|9236.5|9235|9238.8|9236.9|9235.7|9234.1|520
1641919500000|2022-01-11 16:45:00|9236.9|9234.5|9237.8|9235.4|9239.9|9237.9|9236.5|9234.5|489
1641919800000|2022-01-11 16:50:00|9237.7|9235.3|9237.8|9236.3|9239.3|9237.3|9235.9|9234|491
1641920100000|2022-01-11 16:55:00|9237.7|9236.2|9239.6|9238.1|9239.9|9238.1|9237|9235.5|431
1641920400000|2022-01-11 17:00:00|9239.3|9237.8|9244.4|9242.9|9244.9|9242.9|9238.4|9236.9|627
1641920700000|2022-01-11 17:05:00|9245.1|9242.7|9242.7|9241.2|9245.3|9243.5|9241.1|9239.6|397
1641921000000|2022-01-11 17:10:00|9242.6|9241.1|9244.5|9243|9245|9243.1|9240.7|9238.8|474
1641921300000|2022-01-11 17:15:00|9244.3|9242.8|9245.2|9243.7|9245.9|9243.9|9243|9241.2|400
1641921600000|2022-01-11 17:20:00|9245|9243.5|9244.9|9242.5|9247.3|9245.5|9243.9|9242.1|420
1641921900000|2022-01-11 17:25:00|9244.4|9242.9|9245.3|9243.8|9245.6|9243.9|9242.7|9241.2|300
1641922200000|2022-01-11 17:30:00|9245.4|9243.9|9247.8|9246.3|9248.5|9246.6|9244.1|9242.2|339
1641922500000|2022-01-11 17:35:00|9247.7|9246.2|9248.5|9247|9250.2|9248.1|9246.5|9245|257
1641922800000|2022-01-11 17:40:00|9248.4|9246.9|9249.5|9248|9250.1|9248.1|9246.6|9244.9|306
1641923100000|2022-01-11 17:45:00|9249.4|9247.9|9249.8|9248.3|9250|9248.5|9246.5|9245|234
1641923400000|2022-01-11 17:50:00|9249.7|9248.2|9249.1|9247.6|9250|9248.3|9247.9|9246.4|335
1641923700000|2022-01-11 17:55:00|9249.2|9247.7|9248.8|9247.3|9251.1|9249.6|9248|9246.5|270
1641924000000|2022-01-11 18:00:00|9248.7|9247.2|9248.5|9247|9249.9|9248.2|9246.7|9244.9|348
1641924300000|2022-01-11 18:05:00|9248.6|9247.1|9248.6|9247.1|9249.7|9248.1|9248|9246.4|349
1641924600000|2022-01-11 18:10:00|9248.5|9247|9247.4|9245|9248.8|9247.3|9246.6|9244.2|229
1641924900000|2022-01-11 18:15:00|9247.3|9244.9|9244.9|9243.4|9248|9246.2|9244.2|9241.8|489
1641925200000|2022-01-11 18:20:00|9245.3|9242.9|9244.2|9241.8|9245.9|9244.1|9243.4|9241|349
1641925500000|2022-01-11 18:25:00|9244.1|9241.7|9246.4|9244|9246.4|9244.4|9243.7|9240.2|468
1641925800000|2022-01-11 18:30:00|9246.3|9243.9|9244.2|9241.8|9246.7|9244.9|9242.8|9240.4|365
1641926100000|2022-01-11 18:35:00|9243.8|9242.3|9244.3|9241.9|9244.4|9242.6|9242.5|9240.5|296
1641926400000|2022-01-11 18:40:00|9244.4|9242|9241.6|9240.1|9244.4|9242.5|9240.1|9238.6|327
1641926700000|2022-01-11 18:45:00|9241.7|9240.2|9239.2|9237.7|9241.7|9240.2|9239|9237.5|265
1641927000000|2022-01-11 18:50:00|9239.1|9237.6|9240.7|9239.2|9240.8|9239.3|9238.2|9235.8|346
1641927300000|2022-01-11 18:55:00|9240.8|9239.3|9240|9238.5|9241.1|9239.6|9239.8|9238.1|214
1641927600000|2022-01-11 19:00:00|9239.9|9238.4|9238.2|9236.7|9240.8|9239.3|9237.4|9235.9|346
1641927900000|2022-01-11 19:05:00|9238.3|9236.8|9235.4|9233.9|9239.2|9237.7|9234.9|9233.4|317
1641928200000|2022-01-11 19:10:00|9235.5|9234|9235.1|9233.6|9237.6|9236.1|9234.7|9233|319
1641928500000|2022-01-11 19:15:00|9235|9233.5|9237.2|9235.7|9237.3|9235.8|9233.7|9232|255
1641928800000|2022-01-11 19:20:00|9237.3|9235.8|9239.3|9237.8|9239.4|9237.9|9237.2|9235.7|299
1641929100000|2022-01-11 19:25:00|9239.4|9237.9|9241.7|9240.2|9242.4|9240.9|9239.4|9237.9|284
1641929400000|2022-01-11 19:30:00|9241.6|9240.1|9242.4|9240.9|9243.3|9241.8|9241.5|9239.4|244
1641929700000|2022-01-11 19:35:00|9242.5|9241|9242.2|9239.8|9242.5|9241|9240.9|9239.4|259
1641930000000|2022-01-11 19:40:00|9242.1|9239.7|9241.4|9239|9243.4|9241.6|9241|9238.9|186
1641930300000|2022-01-11 19:45:00|9241.3|9238.9|9240.4|9238.9|9241.9|9240|9240.3|9238.3|216
1641930600000|2022-01-11 19:50:00|9240.5|9239|9237.5|9236|9241.1|9239.1|9237.2|9235.2|353
1641930900000|2022-01-11 19:55:00|9237.6|9236.1|9237.4|9235.9|9239.2|9237.4|9236|9234.5|425
1641931200000|2022-01-11 20:00:00|9237.5|9236|9238.6|9236.2|9238.8|9236.7|9236.6|9234.4|395
1641931500000|2022-01-11 20:05:00|9238.5|9236.1|9237.9|9235.5|9238.9|9236.5|9236.7|9234.4|311
1641931800000|2022-01-11 20:10:00|9237.8|9235.4|9240.1|9237.7|9240.4|9238|9237.4|9235.4|276
1641932100000|2022-01-11 20:15:00|9240.3|9237.9|9239.1|9237.6|9240.7|9238.9|9238.3|9236.4|254
1641932400000|2022-01-11 20:20:00|9239|9236.6|9238.5|9237|9240.5|9238.6|9237.8|9235.7|234
1641932700000|2022-01-11 20:25:00|9238.4|9236.9|9236.4|9234|9238.7|9237|9235.6|9233.4|354
1641933000000|2022-01-11 20:30:00|9236.6|9234.2|9235.6|9233.2|9237|9235.1|9234.7|9232.8|360
1641933300000|2022-01-11 20:35:00|9235.5|9233.1|9236.6|9234.2|9236.9|9234.7|9235.3|9233.1|289
1641933600000|2022-01-11 20:40:00|9236.5|9234.1|9237.6|9235.2|9238.3|9236|9235.4|9233.2|284
1641933900000|2022-01-11 20:45:00|9237.7|9235.3|9236.5|9235|9238.3|9236|9235.9|9233.8|267
1641934200000|2022-01-11 20:50:00|9237|9234.6|9236.9|9235.4|9239.2|9237.1|9236.6|9234.6|284
1641934500000|2022-01-11 20:55:00|9237.4|9235|9238.5|9236.1|9238.8|9236.7|9235.7|9233.6|424
1641934800000|2022-01-11 21:00:00|9238.1|9236.6|9237.1|9235.6|9239|9236.6|9235.8|9233.9|196
1641935100000|2022-01-11 21:05:00|9237.3|9234.9|9235.9|9234.4|9237.3|9235.3|9235.9|9234.1|82
1641935400000|2022-01-11 21:10:00|9235.8|9234.3|9236.5|9235|9236.8|9235|9235.8|9233.8|106
1641935700000|2022-01-11 21:15:00|9236.4|9234.9|9236.6|9234.2|9237.4|9235.3|9236.2|9234.2|106
1641936000000|2022-01-11 21:20:00|9236.5|9234.1|9237.2|9234.8|9237.2|9235.2|9236.2|9233.9|124
1641936300000|2022-01-11 21:25:00|9237.1|9234.7|9238.6|9236.2|9238.7|9236.8|9236.5|9234.6|169
1641936600000|2022-01-11 21:30:00|9238.1|9236.6|9237.1|9235.6|9238.2|9236.7|9237.1|9235.2|100
1641936900000|2022-01-11 21:35:00|9237.2|9235.7|9236.9|9234.5|9238|9235.9|9236.4|9234.4|134
1641937200000|2022-01-11 21:40:00|9237|9234.6|9236.4|9234.9|9237.1|9235.1|9236.4|9234.2|76
1641937500000|2022-01-11 21:45:00|9236.9|9234.5|9236.3|9234.8|9236.9|9234.8|9235.5|9233.1|146
1641937800000|2022-01-11 21:50:00|9236.2|9234.7|9236.2|9233.8|9236.4|9234.8|9235.2|9233.2|108
1641938100000|2022-01-11 21:55:00|9236.4|9234|9236.2|9231.1|9237.8|9234.3|9235.6|9231.1|220
1641938400000|2022-01-11 22:00:00|9236.6|9231.3|9235.8|9232.4|9237.5|9232.5|9235.6|9229.8|40
1641938700000|2022-01-11 22:05:00|9235.9|9232.5|9236.8|9232|9237.7|9232.9|9235.7|9231|38
1641939000000|2022-01-11 22:10:00|9237.4|9231.5|9237.4|9232.3|9238.3|9232.8|9235.8|9230.4|89
1641939300000|2022-01-11 22:15:00|9237.3|9232.1|9236.7|9231.7|9237.8|9232.8|9234.9|9230.6|127
1641939600000|2022-01-11 22:20:00|9236.6|9232|9237.3|9232.3|9237.5|9232.4|9235.8|9230.7|133
1641939900000|2022-01-11 22:25:00|9236.8|9231.8|9237.2|9230.8|9237.7|9232.9|9235|9230.1|80
1641940200000|2022-01-11 22:30:00|9237.6|9230.7|9246.5|9231.5|9250.1|9235.1|9237.6|9228|264
1641940500000|2022-01-11 22:35:00|9246.4|9231.4|9247.3|9232.3|9248.6|9233.6|9243.8|9228.8|228
1641940800000|2022-01-11 22:40:00|9248.1|9233.1|9245.7|9230.7|9249|9234|9242.9|9227.9|166
1641941100000|2022-01-11 22:45:00|9242.7|9227.7|9242.5|9228.4|9247|9232|9240.3|9226.9|177
1641941400000|2022-01-11 22:50:00|9243|9228|9241.6|9226.6|9245.9|9230.9|9240.9|9225.9|312
1641941700000|2022-01-11 22:55:00|9242|9227|9242.7|9227.7|9243.8|9228.8|9240.9|9225.9|440
1641942000000|2022-01-11 23:00:00|9242.6|9227.6|9236.5|9233.9|9242.6|9234.3|9235.7|9226.4|509
1641942300000|2022-01-11 23:05:00|9236.4|9233.8|9234.7|9232.2|9237.5|9234.1|9234.7|9230.2|205
1641942600000|2022-01-11 23:10:00|9234.8|9232.1|9234.3|9231.9|9235.2|9232.6|9234.3|9231.9|136
1641942900000|2022-01-11 23:15:00|9234.6|9232.2|9233.4|9231|9235.8|9233.1|9233.1|9230.5|167
1641943200000|2022-01-11 23:20:00|9233.6|9231.2|9233.5|9231.1|9234|9231.7|9233|9230.6|99
1641943500000|2022-01-11 23:25:00|9233.6|9231.2|9235.7|9233.3|9235.9|9233.5|9233.5|9231.1|71
1641943800000|2022-01-11 23:30:00|9235.8|9233.4|9235|9232.6|9235.8|9233.4|9234.7|9232.1|119
1641944100000|2022-01-11 23:35:00|9234.9|9232.5|9236|9233.6|9236|9233.6|9234.2|9231.8|120
1641944400000|2022-01-11 23:40:00|9235.9|9233.5|9237.2|9234.8|9237.2|9235.2|9235.6|9233.2|100
1641944700000|2022-01-11 23:45:00|9237.1|9234.7|9236.8|9235.3|9237.5|9235.6|9236.8|9234.6|67
1641945000000|2022-01-11 23:50:00|9236.9|9235.4|9237.6|9235.2|9237.7|9235.7|9236.2|9233.8|107
1641945300000|2022-01-11 23:55:00|9237.5|9235.1|9236.4|9234.9|9237.6|9235.2|9236.2|9234|105
1641945600000|2022-01-12 00:00:00|9236.9|9234.5|9234|9231.6|9237|9234.7|9234|9231.6|225
1641945900000|2022-01-12 00:05:00|9233.9|9231.5|9236.6|9234.2|9236.7|9234.3|9233.9|9231.5|208
1641946200000|2022-01-12 00:10:00|9236.7|9234.3|9234.8|9233.3|9236.9|9234.7|9233.7|9231.6|155
1641946500000|2022-01-12 00:15:00|9235.3|9232.9|9235.2|9232.8|9235.4|9233.2|9234.2|9232.1|100
1641946800000|2022-01-12 00:20:00|9235.1|9232.7|9234.3|9231.9|9235.2|9232.9|9232.9|9230.9|93
1641947100000|2022-01-12 00:25:00|9234.1|9231.7|9232.7|9231.2|9234.4|9232.3|9232.6|9230.8|86
1641947400000|2022-01-12 00:30:00|9232.8|9231.3|9232.7|9231.2|9233.5|9231.7|9232.4|9230.6|85
1641947700000|2022-01-12 00:35:00|9232.5|9231|9233.7|9232.2|9234.3|9232.4|9232.5|9231|71
1641948000000|2022-01-12 00:40:00|9233.8|9232.3|9233.6|9232.1|9234.2|9232.4|9233.4|9231.5|74
1641948300000|2022-01-12 00:45:00|9233.5|9232|9232.9|9231.4|9234.1|9232.1|9232.6|9230.8|88
1641948600000|2022-01-12 00:50:00|9232.8|9231.3|9234.2|9231.8|9235.2|9233.6|9232.7|9230.9|194
1641948900000|2022-01-12 00:55:00|9233.6|9232.1|9234.2|9231.8|9234.7|9232.7|9232.9|9230.8|179
1641949200000|2022-01-12 01:00:00|9234.3|9231.9|9234.2|9232.7|9235|9233.3|9233.6|9231.7|187
1641949500000|2022-01-12 01:05:00|9234.7|9232.3|9233.4|9231.9|9234.8|9233.1|9233.3|9231.4|78
1641949800000|2022-01-12 01:10:00|9233.3|9231.8|9234.8|9233.3|9235.4|9233.6|9232.9|9231|98
1641950100000|2022-01-12 01:15:00|9234.9|9233.4|9234.4|9232.9|9236.9|9235|9234.4|9232.6|185
1641950400000|2022-01-12 01:20:00|9234.5|9233|9235.1|9232.7|9236.5|9234.3|9234.1|9232.1|160
1641950700000|2022-01-12 01:25:00|9235|9232.6|9237|9234.6|9237|9235|9234.5|9232.6|198
1641951000000|2022-01-12 01:30:00|9236.9|9234.5|9237.2|9235.7|9237.8|9235.8|9236.3|9234.2|188
1641951300000|2022-01-12 01:35:00|9237.1|9235.6|9237.2|9235.7|9237.9|9235.9|9236.7|9234.8|125
1641951600000|2022-01-12 01:40:00|9237.1|9235.6|9236|9233.6|9237.6|9235.6|9235.4|9233.5|176
1641951900000|2022-01-12 01:45:00|9235.6|9234.1|9236.8|9234.4|9237.1|9235.6|9235.4|9233.5|121
1641952200000|2022-01-12 01:50:00|9236.9|9234.5|9236.4|9234.9|9236.9|9235|9236.2|9234.2|114
1641952500000|2022-01-12 01:55:00|9236.3|9234.8|9235.7|9234.2|9236.8|9235|9235.4|9233.7|110
1641952800000|2022-01-12 02:00:00|9235.6|9234.1|9233.8|9232.3|9235.7|9234.2|9233.4|9231.6|102
1641953100000|2022-01-12 02:05:00|9233.9|9232.4|9233.8|9232.3|9234.6|9232.6|9233.5|9231.6|81
1641953400000|2022-01-12 02:10:00|9233.7|9232.2|9233.9|9231.5|9234.3|9232.4|9232.8|9230.8|90
1641953700000|2022-01-12 02:15:00|9233.7|9231.3|9233.8|9231.4|9234.2|9232.3|9233|9231.3|162
1641954000000|2022-01-12 02:20:00|9233.4|9231.9|9234.7|9233.2|9235|9233.5|9232.5|9230.7|142
1641954300000|2022-01-12 02:25:00|9234.8|9233.3|9234.8|9233.3|9235.3|9233.8|9234.6|9233.1|120
1641954600000|2022-01-12 02:30:00|9234.7|9233.2|9235.2|9233.7|9235.2|9233.7|9234.5|9232.6|91
1641954900000|2022-01-12 02:35:00|9235.3|9233.8|9235.3|9233.8|9236.7|9234.8|9235|9233.5|135
1641955200000|2022-01-12 02:40:00|9235.2|9233.7|9234.7|9233.2|9235.8|9234|9234.6|9233.1|90
1641955500000|2022-01-12 02:45:00|9234.6|9233.1|9234.9|9233.4|9235.8|9234|9234.3|9232.5|113
1641955800000|2022-01-12 02:50:00|9234.7|9233.2|9235.4|9233|9235.9|9233.9|9234.5|9232.9|108
1641956100000|2022-01-12 02:55:00|9234.9|9233.4|9234.5|9233|9235.1|9233.5|9234.3|9232.6|87
1641956400000|2022-01-12 03:00:00|9234.4|9232.9|9233.4|9231.9|9235.1|9233.2|9233|9231.4|89
1641956700000|2022-01-12 03:05:00|9233.2|9231.7|9234|9231.6|9234.1|9232.2|9232.9|9231.4|116
1641957000000|2022-01-12 03:10:00|9233.5|9232|9232.9|9231.4|9234.3|9232.4|9232.8|9230.8|102
1641957300000|2022-01-12 03:15:00|9233|9231.5|9233.6|9232.1|9234|9232.2|9232.4|9230.5|166
1641957600000|2022-01-12 03:20:00|9233.1|9231.6|9233.3|9230.9|9234.3|9232.1|9232.8|9230.8|165
1641957900000|2022-01-12 03:25:00|9233.4|9231|9233.9|9231.5|9234.3|9232.2|9232.8|9230.8|132
1641958200000|2022-01-12 03:30:00|9234|9231.6|9233.9|9232.4|9234.4|9232.4|9233.1|9231.5|124
1641958500000|2022-01-12 03:35:00|9233.8|9232.3|9234.7|9233.2|9235.2|9233.3|9233.8|9231.9|51
1641958800000|2022-01-12 03:40:00|9234.8|9233.3|9233.9|9232.4|9235.1|9233.3|9233.3|9231.6|99
1641959100000|2022-01-12 03:45:00|9233.8|9232.3|9233.7|9232.2|9234.3|9232.5|9233.5|9231.6|90
1641959400000|2022-01-12 03:50:00|9233.6|9232.1|9233.4|9231.9|9234.4|9232.4|9233.3|9231.2|116
1641959700000|2022-01-12 03:55:00|9233.5|9232|9233.4|9231.9|9234.1|9232.2|9232.9|9230.9|103
1641960000000|2022-01-12 04:00:00|9233.3|9231.8|9234.3|9232.8|9234.7|9232.8|9233.3|9231.8|94
1641960300000|2022-01-12 04:05:00|9234.2|9232.7|9233.8|9232.3|9235|9233.1|9233.7|9232|73
1641960600000|2022-01-12 04:10:00|9233.7|9232.2|9233.6|9232.1|9234.2|9232.5|9233.5|9231.7|73
1641960900000|2022-01-12 04:15:00|9233.7|9232.2|9233.9|9232.4|9234.4|9232.5|9233.5|9231.7|110
1641961200000|2022-01-12 04:20:00|9234|9232.5|9233.9|9232.4|9234.3|9232.5|9233.5|9231.5|104
1641961500000|2022-01-12 04:25:00|9233.8|9232.3|9233.9|9232.4|9234.5|9232.6|9233.7|9231.9|117
1641961800000|2022-01-12 04:30:00|9234|9232.5|9235.2|9232.8|9235.4|9233.2|9233.8|9231.9|98
1641962100000|2022-01-12 04:35:00|9234.8|9233.3|9234.5|9233|9235.3|9233.3|9234.4|9232.4|85
1641962400000|2022-01-12 04:40:00|9234.6|9233.1|9235.2|9232.8|9235.2|9233.3|9234.4|9232.6|85
1641962700000|2022-01-12 04:45:00|9235.1|9232.7|9234.7|9233.2|9235.3|9233.3|9234.5|9232.7|83
1641963000000|2022-01-12 04:50:00|9234.6|9233.1|9233.9|9232.4|9234.7|9233.2|9233.6|9231.9|80
1641963300000|2022-01-12 04:55:00|9233.8|9232.3|9234.6|9233.1|9234.8|9233.2|9233.8|9232.3|64
1641963600000|2022-01-12 05:00:00|9234.7|9233.2|9233.6|9232.1|9234.7|9233.2|9233.5|9232|79
1641963900000|2022-01-12 05:05:00|9233.5|9232|9232.9|9231.4|9234|9232.5|9232.8|9231|77
1641964200000|2022-01-12 05:10:00|9232.8|9231.3|9233|9231.5|9233|9231.5|9232.8|9231.3|41
1641964500000|2022-01-12 05:15:00|9232.9|9231.4|9233|9231.5|9233.1|9231.6|9232.8|9231.3|52
1641964800000|2022-01-12 05:20:00|9233.1|9231.6|9232.9|9231.4|9233.1|9231.6|9232.4|9230.9|61
1641965100000|2022-01-12 05:25:00|9233|9231.5|9233|9231.5|9233.3|9231.8|9232.8|9231.3|71
1641965400000|2022-01-12 05:30:00|9232.9|9231.4|9234.1|9231.7|9234.2|9232.3|9232.8|9231.3|121
1641965700000|2022-01-12 05:35:00|9234.2|9231.8|9233.8|9232.3|9234.4|9232.5|9232.4|9230.8|155
1641966000000|2022-01-12 05:40:00|9233.9|9232.4|9233.4|9231.9|9234.3|9232.4|9232.9|9231.2|121
1641966300000|2022-01-12 05:45:00|9233.5|9232|9233|9231.5|9234.3|9232.5|9233|9231.5|77
1641966600000|2022-01-12 05:50:00|9233.1|9231.6|9233.9|9232.4|9235.2|9233.2|9233|9231.2|100
1641966900000|2022-01-12 05:55:00|9234|9232.5|9234.8|9232.4|9235.2|9233.3|9233.6|9232|95
1641967200000|2022-01-12 06:00:00|9234.9|9232.5|9233.1|9231.6|9235.1|9233.2|9233|9231.5|92
1641967500000|2022-01-12 06:05:00|9233.2|9231.7|9234.2|9231.8|9234.3|9232.4|9233.1|9231.6|79
1641967800000|2022-01-12 06:10:00|9234|9231.6|9234.1|9232.6|9234.7|9232.7|9233|9231.5|160
1641968100000|2022-01-12 06:15:00|9234.5|9232.1|9234.9|9233.4|9235.4|9233.5|9233.4|9231.4|148
1641968400000|2022-01-12 06:20:00|9234.8|9233.3|9234.6|9233.1|9235.3|9233.4|9234.1|9232.2|94
1641968700000|2022-01-12 06:25:00|9234.5|9233|9235.2|9232.8|9236.2|9234.3|9233.9|9232.2|203
1641969000000|2022-01-12 06:30:00|9234.9|9233.4|9236.6|9235.1|9236.7|9235.2|9234.7|9232.7|112
1641969300000|2022-01-12 06:35:00|9236.5|9235|9236.6|9235.1|9237.5|9236|9235.7|9234|206
1641969600000|2022-01-12 06:40:00|9236.7|9235.2|9235.6|9234.1|9237.3|9235.5|9235.6|9233.9|111
1641969900000|2022-01-12 06:45:00|9235.5|9234|9239.3|9237.8|9239.4|9237.9|9235.5|9233.7|186
1641970200000|2022-01-12 06:50:00|9239.4|9237.9|9240.6|9239.1|9241.4|9239.5|9239.2|9237.7|212
1641970500000|2022-01-12 06:55:00|9240.7|9239.2|9241.7|9239.3|9243.8|9241.9|9240.7|9239|171
1641970800000|2022-01-12 07:00:00|9241.8|9239.4|9240.5|9239|9243.3|9241.6|9240.3|9238.6|353
1641971100000|2022-01-12 07:05:00|9240.6|9239.1|9238.8|9237.3|9241.1|9239.6|9238.6|9237.1|277
1641971400000|2022-01-12 07:10:00|9238.9|9237.4|9239|9236.6|9239.2|9237.7|9237|9235.5|247
1641971700000|2022-01-12 07:15:00|9238.6|9237.1|9240.5|9239|9241|9239.4|9238.2|9236.4|288
1641972000000|2022-01-12 07:20:00|9240.6|9239.1|9241.3|9239.8|9241.7|9239.8|9239.3|9237.4|241
1641972300000|2022-01-12 07:25:00|9241.2|9239.7|9245.5|9243.1|9245.5|9243.2|9241.1|9239.4|430
1641972600000|2022-01-12 07:30:00|9245.4|9243|9241.7|9239.3|9245.6|9243.6|9241.3|9239.3|228
1641972900000|2022-01-12 07:35:00|9241.4|9239.9|9242.7|9241.2|9244.5|9243|9241.4|9239.9|167
1641973200000|2022-01-12 07:40:00|9242.9|9241.4|9241.6|9240.1|9243|9241.5|9240.6|9238.7|209
1641973500000|2022-01-12 07:45:00|9241.7|9240.2|9244.1|9241.7|9244.2|9242.3|9241.7|9240.1|213
1641973800000|2022-01-12 07:50:00|9244|9241.6|9241.7|9239.3|9244.1|9241.8|9239|9237.5|348
1641974100000|2022-01-12 07:55:00|9241.5|9240|9241.5|9240|9243.8|9242|9241.3|9239.5|453
1641974400000|2022-01-12 08:00:00|9241.6|9240.1|9243.6|9242.1|9245.6|9243.7|9241.2|9239.3|590
1641974700000|2022-01-12 08:05:00|9243.5|9242|9241.1|9239.6|9244|9242.3|9240.5|9239|432
1641975000000|2022-01-12 08:10:00|9241.6|9240.1|9240.4|9238|9242.8|9241.3|9237.8|9236.2|332
1641975300000|2022-01-12 08:15:00|9240.5|9238.1|9240.5|9239|9240.5|9239|9238.2|9236.6|344
1641975600000|2022-01-12 08:20:00|9240.4|9238.9|9241.7|9240.2|9242.8|9240.9|9239.5|9237.8|370
1641975900000|2022-01-12 08:25:00|9241.8|9240.3|9242.7|9241.2|9245.1|9243.6|9241.5|9239.5|498
1641976200000|2022-01-12 08:30:00|9242.5|9241|9240.6|9239.1|9242.9|9241.4|9239.9|9238.4|514
1641976500000|2022-01-12 08:35:00|9240.5|9239|9237.7|9235.3|9240.9|9239.4|9237.1|9235.2|410
1641976800000|2022-01-12 08:40:00|9237.8|9235.4|9239.2|9237.7|9240.8|9238.8|9236.2|9234.2|394
1641977100000|2022-01-12 08:45:00|9239.3|9237.8|9239.3|9236.9|9241.9|9239.7|9238.4|9236.4|457
1641977400000|2022-01-12 08:50:00|9239.4|9237|9236.6|9235.1|9240.3|9238.1|9236|9234|459
1641977700000|2022-01-12 08:55:00|9236.7|9235.2|9236.5|9235|9237.4|9235.7|9234.8|9233.3|417
1641978000000|2022-01-12 09:00:00|9236.4|9234.9|9238.2|9236.7|9238.4|9236.8|9235.7|9233.7|444
1641978300000|2022-01-12 09:05:00|9238.3|9236.8|9237.5|9236|9241.4|9239.5|9236.9|9235|457
1641978600000|2022-01-12 09:10:00|9237.4|9235.9|9238|9236.5|9240.1|9238.6|9237.3|9235.8|339
1641978900000|2022-01-12 09:15:00|9238.1|9236.6|9233.9|9232.4|9240.1|9238.3|9233.2|9231.4|541
1641979200000|2022-01-12 09:20:00|9234.3|9231.9|9235.8|9234.3|9237.6|9236|9233.7|9231.7|409
1641979500000|2022-01-12 09:25:00|9235.7|9234.2|9234.3|9232.8|9237.4|9235.9|9233.9|9232|341
1641979800000|2022-01-12 09:30:00|9234.2|9232.7|9233.3|9230.9|9237.7|9235.6|9232.4|9230.5|490
1641980100000|2022-01-12 09:35:00|9233.4|9231|9237.2|9234.8|9237.7|9235.5|9232.5|9230.1|540
1641980400000|2022-01-12 09:40:00|9237.1|9234.7|9236.8|9235.3|9237.6|9235.9|9234.6|9232.6|383
1641980700000|2022-01-12 09:45:00|9237.1|9234.7|9238.4|9236|9238.7|9236.8|9235.4|9233.9|409
1641981000000|2022-01-12 09:50:00|9238|9236.5|9234.5|9233|9239|9237.1|9234.2|9232.7|411
1641981300000|2022-01-12 09:55:00|9234.4|9232.9|9233|9231.5|9234.9|9233.2|9232.5|9230.8|374
1641981600000|2022-01-12 10:00:00|9233.2|9231.7|9231.5|9230|9234.7|9233.2|9231.3|9229.4|353
1641981900000|2022-01-12 10:05:00|9231.6|9230.1|9229.5|9228|9233.8|9232.3|9229.2|9227.6|346
1641982200000|2022-01-12 10:10:00|9229.6|9228.1|9229.3|9226.9|9230.4|9228.7|9224.7|9222.3|444
1641982500000|2022-01-12 10:15:00|9229.2|9226.8|9232.2|9230.7|9233.4|9231.9|9229|9226.8|397
1641982800000|2022-01-12 10:20:00|9232.3|9230.8|9232.7|9231.2|9234|9232.1|9230.7|9228.7|512
1641983100000|2022-01-12 10:25:00|9232.8|9231.3|9233.8|9232.3|9234.6|9233.1|9232.2|9230.2|426
1641983400000|2022-01-12 10:30:00|9233.9|9232.4|9232.1|9229.7|9235.3|9233.4|9229.9|9228.3|396
1641983700000|2022-01-12 10:35:00|9231.7|9230.2|9234.2|9232.7|9234.4|9232.7|9230.7|9229.2|382
1641984000000|2022-01-12 10:40:00|9234.1|9232.6|9234.9|9233.4|9235.4|9233.8|9232.7|9231.2|290
1641984300000|2022-01-12 10:45:00|9235.6|9233.2|9234.6|9233.1|9238.4|9236.7|9232.8|9230.5|506
1641984600000|2022-01-12 10:50:00|9234.4|9232.9|9234.6|9233.1|9236.1|9234.2|9233.6|9231.9|420
1641984900000|2022-01-12 10:55:00|9234.7|9233.2|9237.3|9234.9|9237.6|9235.7|9233.6|9231.6|280
1641985200000|2022-01-12 11:00:00|9237|9235.5|9237.3|9235.8|9238.1|9236.6|9235.7|9234.1|280
1641985500000|2022-01-12 11:05:00|9237.2|9235.7|9233.8|9232.3|9237.4|9235.8|9233.6|9232|259
1641985800000|2022-01-12 11:10:00|9233.7|9232.2|9234.6|9233.1|9235.5|9234|9232.9|9231.1|249
1641986100000|2022-01-12 11:15:00|9234.8|9233.3|9234.1|9232.6|9235.9|9234.2|9233.6|9231.7|301
1641986400000|2022-01-12 11:20:00|9233.9|9232.4|9235.3|9232.9|9235.3|9233.3|9232.8|9231.3|293
1641986700000|2022-01-12 11:25:00|9234.8|9233.3|9233.9|9232.4|9235.7|9234|9233.1|9231.6|248
1641987000000|2022-01-12 11:30:00|9234|9232.5|9235.8|9234.3|9238|9236.3|9234|9232.4|424
1641987300000|2022-01-12 11:35:00|9235.9|9234.4|9235.8|9234.3|9236.8|9235.1|9234.7|9233.2|321
1641987600000|2022-01-12 11:40:00|9235.7|9234.2|9235.7|9234.2|9236.9|9235.4|9233.9|9232.4|317
1641987900000|2022-01-12 11:45:00|9236.2|9233.8|9236.8|9235.3|9238.1|9236.2|9235.6|9233.7|292
1641988200000|2022-01-12 11:50:00|9236.9|9235.4|9238.2|9236.7|9239.1|9237.4|9235.4|9233.7|319
1641988500000|2022-01-12 11:55:00|9238.3|9236.8|9235.4|9233.9|9238.9|9236.8|9235.2|9233.2|375
1641988800000|2022-01-12 12:00:00|9235.3|9233.8|9233|9231.5|9235.7|9234|9231.7|9230.2|284
1641989100000|2022-01-12 12:05:00|9232.9|9231.4|9234.9|9233.4|9235.3|9233.5|9232.3|9230.8|318
1641989400000|2022-01-12 12:10:00|9234.8|9233.3|9233.1|9231.6|9235.3|9233.8|9231.9|9230.4|289
1641989700000|2022-01-12 12:15:00|9233|9231.5|9234.3|9232.8|9235.4|9233.3|9231.4|9229.9|215
1641990000000|2022-01-12 12:20:00|9234.4|9232.9|9229.3|9227.8|9235.2|9233.3|9229.3|9227.4|293
1641990300000|2022-01-12 12:25:00|9229.4|9227.9|9226|9224.5|9229.4|9227.9|9225.9|9223.8|409
1641990600000|2022-01-12 12:30:00|9226.1|9224.6|9226.2|9224.7|9228|9226.5|9225.9|9224|319
1641990900000|2022-01-12 12:35:00|9226.3|9224.8|9228.7|9227.2|9230.8|9229.3|9224.7|9223.2|581
1641991200000|2022-01-12 12:40:00|9228.8|9227.3|9229.9|9228.4|9230.2|9228.4|9226.4|9224.9|446
1641991500000|2022-01-12 12:45:00|9229.8|9228.3|9229.8|9228.3|9231|9229.1|9228.4|9226.7|382
1641991800000|2022-01-12 12:50:00|9229.9|9228.4|9229.3|9227.8|9230.1|9228.4|9227.8|9226|399
1641992100000|2022-01-12 12:55:00|9229.4|9227.9|9227.3|9225.8|9231.5|9230|9227.2|9225.7|599
1641992400000|2022-01-12 13:00:00|9227.4|9225.9|9227|9224.6|9229.1|9227.4|9225.3|9223.8|509
1641992700000|2022-01-12 13:05:00|9226.9|9224.5|9226.1|9224.6|9226.9|9224.9|9223.9|9222.1|441
1641993000000|2022-01-12 13:10:00|9226|9224.5|9223.7|9222.2|9226.1|9224.6|9222.7|9220.9|317
1641993300000|2022-01-12 13:15:00|9223.6|9222.1|9220|9218.5|9223.7|9222.2|9218.9|9217.1|440
1641993600000|2022-01-12 13:20:00|9220.1|9218.6|9225|9223.5|9225.7|9223.7|9220|9218.5|444
1641993900000|2022-01-12 13:25:00|9225.1|9223.6|9229.3|9223.1|9231.9|9223.9|9222.7|9217.5|518
1641994200000|2022-01-12 13:30:00|9229|9223.9|9216.1|9213.7|9232.8|9228.3|9215.3|9213.3|1108
1641994500000|2022-01-12 13:35:00|9216.2|9213.8|9203.4|9201|9221.5|9219.1|9202.4|9200.3|1227
1641994800000|2022-01-12 13:40:00|9203.6|9201.2|9196.6|9194.2|9203.8|9201.4|9189.1|9186.7|1301
1641995100000|2022-01-12 13:45:00|9196.5|9194.1|9197.4|9195.9|9202.1|9200|9194.1|9192.2|1088
1641995400000|2022-01-12 13:50:00|9197.5|9196|9192.5|9190.1|9199.1|9197.6|9192.1|9189.7|856
1641995700000|2022-01-12 13:55:00|9192.4|9190|9193.1|9191.6|9195.9|9194.3|9191.3|9189.5|845
1641996000000|2022-01-12 14:00:00|9193.6|9191.2|9197.6|9196.1|9198.7|9196.9|9192.2|9190.3|920
1641996300000|2022-01-12 14:05:00|9197.5|9196|9201.4|9199.9|9202.6|9201.1|9196.6|9195.1|667
1641996600000|2022-01-12 14:10:00|9201.3|9199.8|9203.7|9201.3|9205.1|9203.3|9198.4|9196.9|761
1641996900000|2022-01-12 14:15:00|9204|9201.6|9204.4|9202.9|9207.4|9205.4|9202.5|9200.7|834
1641997200000|2022-01-12 14:20:00|9204.5|9203|9197.7|9196.2|9204.6|9203|9194.1|9192|769
1641997500000|2022-01-12 14:25:00|9198.1|9196.6|9195|9193.5|9199.1|9197|9192.8|9191.3|645
1641997800000|2022-01-12 14:30:00|9194.9|9193.4|9195.1|9193.6|9195.8|9194.3|9190.9|9188.9|788
1641998100000|2022-01-12 14:35:00|9195.3|9193.8|9188.3|9186.8|9196.5|9194.7|9187.3|9185.3|671
1641998400000|2022-01-12 14:40:00|9188.4|9186.9|9188.4|9186.9|9193|9191.3|9185.8|9183.6|735
1641998700000|2022-01-12 14:45:00|9188.3|9186.8|9190.1|9188.6|9191.9|9189.9|9185.4|9183.7|701
1641999000000|2022-01-12 14:50:00|9190.7|9189.2|9187.4|9185.9|9192.1|9190.4|9186.5|9185|738
1641999300000|2022-01-12 14:55:00|9186.7|9185.2|9186.4|9184.9|9192|9190.3|9185.8|9184.3|723
1641999600000|2022-01-12 15:00:00|9186.2|9184.7|9185|9183.5|9186.7|9185.2|9182.3|9180.8|862
1641999900000|2022-01-12 15:05:00|9185.1|9183.6|9185|9183.5|9186.2|9184.6|9182.8|9181.2|689
1642000200000|2022-01-12 15:10:00|9184.9|9183.4|9184|9182.5|9186.1|9184.1|9181|9179.4|721
1642000500000|2022-01-12 15:15:00|9183.9|9182.4|9178.2|9176.7|9183.9|9182.4|9176.8|9174.8|764
1642000800000|2022-01-12 15:20:00|9178.3|9176.8|9169.3|9167.8|9178.3|9176.8|9167.3|9164.9|929
1642001100000|2022-01-12 15:25:00|9169.2|9167.7|9164.4|9162.9|9169.6|9168.1|9164.1|9162.6|799
1642001400000|2022-01-12 15:30:00|9164.5|9163|9167.2|9165.7|9168.7|9167.2|9164.3|9162.8|757
1642001700000|2022-01-12 15:35:00|9167.3|9165.8|9159.5|9158|9167.9|9166.4|9158.7|9157.2|761
1642002000000|2022-01-12 15:40:00|9159.4|9157.9|9157.3|9155.8|9160.8|9159.1|9156.2|9154.6|784
1642002300000|2022-01-12 15:45:00|9157.2|9155.7|9153|9151.5|9157.7|9156.2|9150.5|9149|755
1642002600000|2022-01-12 15:50:00|9152.9|9151.4|9153.3|9151.8|9156.5|9154.7|9149.3|9147.8|717
1642002900000|2022-01-12 15:55:00|9153.2|9151.7|9153.8|9152.3|9157.4|9155.5|9153.1|9151.2|804
1642003200000|2022-01-12 16:00:00|9153.9|9152.4|9154.5|9153|9156.9|9154.9|9152.5|9150.8|774
1642003500000|2022-01-12 16:05:00|9155|9152.6|9152.8|9151.3|9157.2|9155.2|9152|9150.4|742
1642003800000|2022-01-12 16:10:00|9152.6|9151.1|9157.9|9156.4|9158.8|9157.1|9152.4|9150.9|638
1642004100000|2022-01-12 16:15:00|9158|9156.5|9155.5|9154|9160.3|9158.5|9155.5|9153.7|556
1642004400000|2022-01-12 16:20:00|9156|9154.5|9151.7|9149.3|9156.7|9155.2|9150.6|9148.4|745
1642004700000|2022-01-12 16:25:00|9151.3|9149.8|9146.7|9144.3|9151.9|9150.2|9146.2|9144.2|658
1642005000000|2022-01-12 16:30:00|9147.1|9144.7|9145|9142.6|9147.2|9145.7|9142.5|9140.4|875
1642005300000|2022-01-12 16:35:00|9145.1|9142.7|9144.7|9143.2|9146.6|9145.1|9142.9|9141|542
1642005600000|2022-01-12 16:40:00|9144.5|9143|9138.4|9136.9|9145.7|9143.9|9137|9135.3|625
1642005900000|2022-01-12 16:45:00|9138.3|9136.8|9138.7|9137.2|9141.3|9139.5|9133.1|9131.6|712
1642006200000|2022-01-12 16:50:00|9138.8|9137.3|9137.1|9135.6|9140.6|9138.6|9136.9|9135.2|416
1642006500000|2022-01-12 16:55:00|9137|9135.5|9134|9132.5|9137.9|9136.4|9134|9132.5|373
1642006800000|2022-01-12 17:00:00|9134.1|9132.6|9133.5|9132|9135.7|9133.9|9133.3|9131.8|425
1642007100000|2022-01-12 17:05:00|9133.6|9132.1|9134.3|9132.8|9137|9135.4|9133.2|9131.7|449
1642007400000|2022-01-12 17:10:00|9134|9132.5|9131.5|9130|9134.6|9133.1|9131.1|9129.6|360
1642007700000|2022-01-12 17:15:00|9131.6|9130.1|9132.9|9131.4|9134.1|9132.6|9130.9|9129.2|402
1642008000000|2022-01-12 17:20:00|9132.8|9131.3|9133.2|9130.8|9134.8|9133.1|9131.3|9129.8|323
1642008300000|2022-01-12 17:25:00|9133.4|9131|9137.1|9135.6|9137.8|9136.1|9132.2|9130.7|412
1642008600000|2022-01-12 17:30:00|9137.2|9135.7|9137.1|9135.6|9138.4|9136.5|9135.4|9133.5|364
1642008900000|2022-01-12 17:35:00|9137|9135.5|9137.1|9135.6|9139.3|9137.5|9135.6|9134.1|342
1642009200000|2022-01-12 17:40:00|9137|9135.5|9136.3|9134.8|9137.9|9136.4|9134.8|9133.2|362
1642009500000|2022-01-12 17:45:00|9136.2|9134.7|9133.7|9132.2|9136.5|9134.8|9133.6|9131.8|266
1642009800000|2022-01-12 17:50:00|9133.8|9132.3|9133.6|9132.1|9135.2|9133.7|9133.5|9131.8|208
1642010100000|2022-01-12 17:55:00|9133.7|9132.2|9134|9132.5|9135|9133.1|9132.1|9130.4|412
1642010400000|2022-01-12 18:00:00|9133.9|9132.4|9136.5|9135|9137.2|9135.5|9133.5|9131.6|510
1642010700000|2022-01-12 18:05:00|9136.4|9134.9|9137.8|9136.3|9138.3|9136.8|9135.4|9133.9|380
1642011000000|2022-01-12 18:10:00|9138|9136.5|9140.4|9138.9|9140.6|9138.9|9137.6|9136.1|431
1642011300000|2022-01-12 18:15:00|9140.2|9138.7|9139.1|9137.6|9141.4|9139.9|9138.8|9137|339
1642011600000|2022-01-12 18:20:00|9139|9137.5|9141.3|9139.8|9142|9140.5|9138.8|9137.3|362
1642011900000|2022-01-12 18:25:00|9141.1|9139.6|9140.4|9138.9|9142.1|9140.3|9139.6|9138.1|318
1642012200000|2022-01-12 18:30:00|9140.3|9138.8|9139.5|9138|9141.4|9139.5|9138.5|9137|320
1642012500000|2022-01-12 18:35:00|9139.6|9138.1|9139|9137.5|9139.9|9138.2|9137.3|9135.6|313
1642012800000|2022-01-12 18:40:00|9139.2|9137.7|9139.6|9138.1|9140.5|9138.6|9138.8|9137.2|278
1642013100000|2022-01-12 18:45:00|9139.8|9138.3|9139.6|9138.1|9140.1|9138.6|9138.7|9137.2|270
1642013400000|2022-01-12 18:50:00|9139.5|9138|9140.4|9138.9|9140.5|9139|9138.8|9137.3|282
1642013700000|2022-01-12 18:55:00|9140.3|9138.8|9144.2|9141.8|9144.4|9142.4|9139.8|9138.3|267
1642014000000|2022-01-12 19:00:00|9144.1|9141.7|9142.6|9141.1|9144.2|9142.4|9142|9140.2|302
1642014300000|2022-01-12 19:05:00|9142.5|9141|9139.4|9137.9|9142.7|9141.2|9139.3|9137.8|270
1642014600000|2022-01-12 19:10:00|9139.3|9137.8|9139.2|9137.7|9140.1|9138.5|9137.6|9135.7|344
1642014900000|2022-01-12 19:15:00|9138.7|9137.2|9139.5|9138|9140|9138.4|9137.9|9136.3|238
1642015200000|2022-01-12 19:20:00|9139.6|9138.1|9139.4|9137.9|9140.7|9139.2|9139.1|9137.6|154
1642015500000|2022-01-12 19:25:00|9140|9138.5|9139.3|9137.8|9140.6|9139.1|9138.9|9137.4|362
1642015800000|2022-01-12 19:30:00|9139.4|9137.9|9140.3|9138.8|9140.4|9138.9|9137.7|9135.8|270
1642016100000|2022-01-12 19:35:00|9140.1|9138.6|9139.4|9137.9|9140.1|9138.6|9138.2|9136.6|294
1642016400000|2022-01-12 19:40:00|9139.3|9137.8|9136|9134.5|9139.9|9138.1|9134|9132.5|424
1642016700000|2022-01-12 19:45:00|9135.5|9134|9136|9134.5|9137|9135.5|9134.9|9132.9|415
1642017000000|2022-01-12 19:50:00|9135.6|9134.1|9136.1|9133.7|9136.6|9135.1|9134.8|9132.8|357
1642017300000|2022-01-12 19:55:00|9136|9133.6|9134.1|9132.6|9137.9|9136.2|9134|9132|751
1642017600000|2022-01-12 20:00:00|9133.9|9132.4|9139.8|9138.3|9141.4|9139.5|9133.8|9131.8|747
1642017900000|2022-01-12 20:05:00|9139.9|9138.4|9139.4|9137.9|9141|9139.2|9138.4|9136.8|383
1642018200000|2022-01-12 20:10:00|9139.3|9137.8|9139.9|9138.4|9140.2|9138.7|9137.5|9135.5|357
1642018500000|2022-01-12 20:15:00|9140|9138.5|9140.2|9138.7|9141|9139.5|9139.5|9137.7|283
1642018800000|2022-01-12 20:20:00|9140.1|9138.6|9141|9138.6|9141.4|9139.3|9139.2|9137.4|332
1642019100000|2022-01-12 20:25:00|9140.9|9138.5|9141.9|9140.4|9142.3|9140.4|9138.9|9136.9|367
1642019400000|2022-01-12 20:30:00|9141.7|9140.2|9143.2|9141.7|9144.1|9142.3|9141.7|9139.5|298
1642019700000|2022-01-12 20:35:00|9143.1|9141.6|9143|9140.6|9143.8|9142.2|9142.1|9140.5|274
1642020000000|2022-01-12 20:40:00|9142.9|9140.5|9143.4|9141|9143.5|9142|9142.2|9140.5|237
1642020300000|2022-01-12 20:45:00|9142.9|9141.4|9140.6|9139.1|9143.2|9141.7|9140.5|9138.5|264
1642020600000|2022-01-12 20:50:00|9140.7|9139.2|9141.3|9139.8|9142.3|9140.3|9140.4|9138.7|219
1642020900000|2022-01-12 20:55:00|9141.4|9139.9|9138.8|9137.3|9142.2|9140|9138.8|9137|363
1642021200000|2022-01-12 21:00:00|9138.9|9137.4|9139.2|9136.8|9139.4|9137.4|9136.4|9134.4|245
1642021500000|2022-01-12 21:05:00|9139.1|9136.7|9140.7|9138.3|9140.8|9138.9|9138.7|9136.6|194
1642021800000|2022-01-12 21:10:00|9140.8|9138.4|9141|9138.6|9141.7|9139.7|9140.1|9138.2|150
1642022100000|2022-01-12 21:15:00|9141.1|9138.7|9140.6|9139.1|9141.1|9139.1|9140|9137.9|131
1642022400000|2022-01-12 21:20:00|9140.9|9138.5|9139.8|9137.4|9140.9|9139|9139.1|9137.1|87
1642022700000|2022-01-12 21:25:00|9139.7|9137.3|9138.7|9137.2|9140.1|9138.2|9138.3|9136.5|171
1642023000000|2022-01-12 21:30:00|9138.8|9137.3|9140.8|9138.4|9140.9|9139|9138.5|9136.7|136
1642023300000|2022-01-12 21:35:00|9140.7|9138.3|9143.4|9141|9143.6|9141.5|9140.3|9138.1|138
1642023600000|2022-01-12 21:40:00|9143.3|9140.9|9144.2|9142.7|9145.3|9143.3|9142.5|9140.3|208
1642023900000|2022-01-12 21:45:00|9144.7|9142.3|9142.4|9140|9144.7|9142.3|9142.1|9139.7|193
1642024200000|2022-01-12 21:50:00|9142.5|9140.1|9143.8|9141.4|9144|9141.8|9142.1|9140|151
1642024500000|2022-01-12 21:55:00|9143.9|9141.5|9144.6|9141.5|9145.4|9141.7|9142.6|9139.6|368
1642024800000|2022-01-12 22:00:00|9144.5|9141.4|9145.4|9142.4|9146|9142.4|9144.3|9141.4|30
1642025100000|2022-01-12 22:05:00|9145.5|9142.3|9146.1|9141.6|9146.2|9142.6|9145|9141.4|38
1642025400000|2022-01-12 22:10:00|9146.3|9141.3|9146|9141.8|9147.9|9141.9|9145.8|9140.8|109
1642025700000|2022-01-12 22:15:00|9145.9|9141.5|9146.6|9141.4|9147.7|9143.1|9145.5|9141.1|132
1642026000000|2022-01-12 22:20:00|9146.3|9141.3|9146.7|9141.7|9146.9|9141.9|9145.7|9141.2|79
1642026300000|2022-01-12 22:25:00|9146.5|9141.2|9145.7|9141.6|9146.5|9143|9145.5|9141.1|90
1642026600000|2022-01-12 22:30:00|9148.5|9133.5|9148.1|9135.4|9148.8|9137.2|9146|9132.2|247
1642026900000|2022-01-12 22:35:00|9146.4|9135.5|9146.6|9135.1|9148.9|9136.8|9146.1|9132.7|167
1642027200000|2022-01-12 22:40:00|9146.4|9135.5|9148.9|9134.5|9149.3|9136.9|9146.4|9132.8|213
1642027500000|2022-01-12 22:45:00|9148.5|9133.5|9149.2|9134.2|9150.6|9136.2|9146.2|9131.7|229
1642027800000|2022-01-12 22:50:00|9149.1|9134.4|9149.9|9135.1|9150.6|9137|9146.9|9132.5|256
1642028100000|2022-01-12 22:55:00|9149.7|9135.3|9148.9|9134.2|9151.3|9137.5|9146.4|9133.7|447
1642028400000|2022-01-12 23:00:00|9149.8|9135.9|9141.9|9139.5|9150.6|9140.8|9141.8|9134.7|382
1642028700000|2022-01-12 23:05:00|9142|9139.6|9142|9139.6|9143.1|9140.3|9141.5|9139.3|147
1642029000000|2022-01-12 23:10:00|9141.9|9139.5|9142.7|9140.3|9143.8|9141.4|9141.6|9139|102
1642029300000|2022-01-12 23:15:00|9142.6|9140.2|9142.5|9140.1|9142.9|9140.9|9142|9140.1|89
1642029600000|2022-01-12 23:20:00|9142.2|9140.7|9142.5|9140.1|9142.9|9140.7|9142|9140|88
1642029900000|2022-01-12 23:25:00|9142.6|9140.2|9141.5|9139.1|9143.6|9141.4|9140.6|9138.6|279
1642030200000|2022-01-12 23:30:00|9141.7|9139.3|9139.3|9136.9|9141.8|9139.8|9139.3|9136.9|216
1642030500000|2022-01-12 23:35:00|9139.4|9137|9142.1|9139.7|9142.2|9139.9|9139.1|9137|159
1642030800000|2022-01-12 23:40:00|9142|9139.6|9142.2|9140.7|9143.2|9140.9|9141.4|9139.4|102
1642031100000|2022-01-12 23:45:00|9142.1|9140.6|9142.7|9141.2|9143.5|9141.5|9142|9140.1|114
1642031400000|2022-01-12 23:50:00|9143.2|9140.8|9142.7|9140.3|9143.4|9141.6|9142.3|9140.3|118
1642031700000|2022-01-12 23:55:00|9142.8|9140.4|9143.4|9141|9143.4|9141.3|9142.1|9140.1|92
1642032000000|2022-01-13 00:00:00|9143.5|9141.1|9140|9137.6|9143.5|9141.6|9138.9|9136.5|289
1642032300000|2022-01-13 00:05:00|9140.1|9137.7|9138.4|9136|9140.1|9137.7|9137.9|9135.9|133
1642032600000|2022-01-13 00:10:00|9138.5|9136.1|9140.8|9138.4|9141|9138.6|9138.3|9135.9|157
1642032900000|2022-01-13 00:15:00|9141.5|9140|9141.7|9139.3|9143.3|9141.4|9141.3|9138.9|125
1642033200000|2022-01-13 00:20:00|9141.8|9139.4|9143.3|9140.9|9143.6|9141.5|9141.2|9139.2|238
1642033500000|2022-01-13 00:25:00|9143.2|9140.8|9144.3|9141.9|9144.5|9142.4|9142.9|9140.8|152
1642033800000|2022-01-13 00:30:00|9144.2|9141.8|9144.2|9142.7|9145.5|9143.3|9143|9141|182
1642034100000|2022-01-13 00:35:00|9144.1|9142.6|9143.1|9141.6|9146|9143.7|9143|9141.3|156
1642034400000|2022-01-13 00:40:00|9143|9141.5|9142.8|9141.3|9143.7|9141.9|9142.4|9140.6|135
1642034700000|2022-01-13 00:45:00|9142.9|9141.4|9142.3|9140.8|9143.3|9141.4|9140.1|9138.4|169
1642035000000|2022-01-13 00:50:00|9142.2|9140.7|9145.2|9142.8|9146.5|9144.7|9142.1|9140.1|241
1642035300000|2022-01-13 00:55:00|9144.8|9143.3|9145.6|9144.1|9147|9145|9144.8|9143.3|182
1642035600000|2022-01-13 01:00:00|9145.9|9143.5|9144.5|9142.1|9146|9144|9143|9141|238
1642035900000|2022-01-13 01:05:00|9144.6|9142.2|9147.8|9145.4|9147.9|9145.9|9144.3|9142.1|179
1642036200000|2022-01-13 01:10:00|9147.3|9145.8|9147.3|9145.8|9148.2|9146.1|9146.4|9144.8|180
1642036500000|2022-01-13 01:15:00|9147.2|9145.7|9146.6|9145.1|9147.9|9146.1|9146.4|9144.3|192
1642036800000|2022-01-13 01:20:00|9146.7|9145.2|9146.7|9144.3|9147.3|9145.3|9145.3|9143.3|192
1642037100000|2022-01-13 01:25:00|9146.6|9144.2|9146.3|9144.8|9147.8|9146.3|9144.8|9142.8|203
1642037400000|2022-01-13 01:30:00|9146.4|9144.9|9146.2|9143.8|9146.9|9145.1|9144.9|9142.9|207
1642037700000|2022-01-13 01:35:00|9145.5|9144|9146.2|9143.8|9146.8|9144.8|9145.4|9143.5|182
1642038000000|2022-01-13 01:40:00|9146.3|9143.9|9145.6|9143.2|9146.3|9144.2|9144.8|9143|214
1642038300000|2022-01-13 01:45:00|9145.5|9143.1|9145.5|9144|9146.1|9144.2|9143.9|9142.1|192
1642038600000|2022-01-13 01:50:00|9145.6|9144.1|9147.8|9146.3|9148.2|9146.3|9144.8|9142.8|172
1642038900000|2022-01-13 01:55:00|9147.7|9146.2|9147.4|9145|9149.1|9147.4|9146.8|9144.8|378
1642039200000|2022-01-13 02:00:00|9147.3|9144.9|9147.9|9146.4|9148.4|9146.7|9147|9144.8|204
1642039500000|2022-01-13 02:05:00|9147.6|9146.1|9147|9145.5|9148.4|9146.5|9146|9144.5|225
1642039800000|2022-01-13 02:10:00|9147.1|9145.6|9145.3|9143.8|9147.4|9145.8|9145.1|9143.1|208
1642040100000|2022-01-13 02:15:00|9145.4|9143.9|9142.9|9140.5|9145.5|9144|9142.4|9140.2|197
1642040400000|2022-01-13 02:20:00|9142.8|9140.4|9144.2|9141.8|9144.2|9142.3|9141.9|9139.8|137
1642040700000|2022-01-13 02:25:00|9144.1|9141.7|9145|9142.6|9145.1|9143.2|9143.6|9141.6|143
1642041000000|2022-01-13 02:30:00|9144.8|9142.4|9144.9|9142.5|9145.2|9143.3|9144.3|9142.3|129
1642041300000|2022-01-13 02:35:00|9144.5|9143|9144.4|9142.9|9146.8|9144.8|9144.4|9142.5|129
1642041600000|2022-01-13 02:40:00|9144.5|9143|9143.7|9142.2|9145.1|9143.2|9143.5|9141.4|138
1642041900000|2022-01-13 02:45:00|9143.6|9142.1|9144.2|9141.8|9144.3|9142.4|9142.5|9141|165
1642042200000|2022-01-13 02:50:00|9144.1|9141.7|9146.9|9144.5|9147.2|9145.2|9143.6|9141.5|204
1642042500000|2022-01-13 02:55:00|9147|9144.6|9146.5|9145|9147.2|9145.7|9146.2|9144.2|179
1642042800000|2022-01-13 03:00:00|9146.6|9145.1|9145.7|9143.3|9148.1|9146.1|9145|9143|223
1642043100000|2022-01-13 03:05:00|9145.6|9143.2|9146.6|9144.2|9147.4|9145.4|9144.9|9143.1|216
1642043400000|2022-01-13 03:10:00|9146.5|9144.1|9146.4|9144|9148.6|9146.6|9145.9|9143.9|231
1642043700000|2022-01-13 03:15:00|9146.5|9144.1|9145.9|9144.4|9146.6|9144.6|9145.3|9143.3|160
1642044000000|2022-01-13 03:20:00|9146|9144.5|9148.5|9147|9148.9|9147|9144.6|9142.7|142
1642044300000|2022-01-13 03:25:00|9148.4|9146.9|9148|9146.5|9148.6|9147|9147.1|9145.2|116
1642044600000|2022-01-13 03:30:00|9148.1|9146.6|9149|9146.6|9149.5|9147.5|9147.9|9145.9|130
1642044900000|2022-01-13 03:35:00|9148.6|9147.1|9149.2|9146.8|9149.4|9147.4|9148.3|9146.2|153
1642045200000|2022-01-13 03:40:00|9149.1|9146.7|9147.1|9145.6|9149.2|9147.2|9147.1|9145.1|113
1642045500000|2022-01-13 03:45:00|9147|9145.5|9148.6|9146.2|9148.6|9146.7|9147|9145|128
1642045800000|2022-01-13 03:50:00|9148.2|9146.7|9146.4|9144.9|9149|9147.1|9146.4|9144.6|147
1642046100000|2022-01-13 03:55:00|9146.3|9144.8|9146.3|9144.8|9146.7|9145|9146|9144.3|83
1642046400000|2022-01-13 04:00:00|9146.2|9144.7|9146.4|9144.9|9146.8|9145.1|9145.5|9143.6|102
1642046700000|2022-01-13 04:05:00|9146.3|9144.8|9146.3|9144.8|9147.6|9146.1|9146.3|9144.2|99
1642047000000|2022-01-13 04:10:00|9146.2|9144.7|9146.9|9145.4|9147.4|9145.7|9146.1|9144.1|76
1642047300000|2022-01-13 04:15:00|9146.7|9145.2|9146.6|9145.1|9147.6|9145.6|9146.4|9144.4|120
1642047600000|2022-01-13 04:20:00|9146.7|9145.2|9146.2|9144.7|9147|9145.4|9145.6|9143.8|162
1642047900000|2022-01-13 04:25:00|9146|9144.5|9145.9|9143.5|9146.6|9144.7|9145.3|9143.3|151
1642048200000|2022-01-13 04:30:00|9145.7|9143.3|9146.6|9144.2|9146.7|9144.9|9145.4|9143.3|132
1642048500000|2022-01-13 04:35:00|9146.4|9144|9146.6|9144.2|9147.1|9145.6|9146|9144|113
1642048800000|2022-01-13 04:40:00|9146.3|9144.8|9146.4|9144|9146.7|9144.8|9144.7|9143.1|142
1642049100000|2022-01-13 04:45:00|9146.5|9144.1|9146|9144.5|9146.6|9144.7|9145.7|9143.6|75
1642049400000|2022-01-13 04:50:00|9146.1|9144.6|9145.7|9144.2|9146.8|9145.2|9144|9142|134
1642049700000|2022-01-13 04:55:00|9145.6|9144.1|9147|9144.6|9147.3|9145.5|9145.5|9143.8|116
1642050000000|2022-01-13 05:00:00|9147.1|9144.7|9147.2|9144.8|9147.4|9145.5|9146.1|9144.1|124
1642050300000|2022-01-13 05:05:00|9146.7|9145.2|9146.9|9145.4|9147.6|9145.4|9146.1|9143.7|127
1642050600000|2022-01-13 05:10:00|9147|9145.5|9147.5|9145.1|9148.1|9146|9146.8|9144.9|124
1642050900000|2022-01-13 05:15:00|9147.6|9145.2|9147.4|9145|9147.8|9145.5|9145.5|9143.5|221
1642051200000|2022-01-13 05:20:00|9146.8|9145.3|9147.8|9145.4|9148.6|9146.2|9146.8|9144.8|186
1642051500000|2022-01-13 05:25:00|9147.9|9145.5|9148.1|9145.7|9148.6|9146.3|9147.3|9145.3|145
1642051800000|2022-01-13 05:30:00|9148.2|9145.8|9147.5|9146|9148.3|9146.6|9147.3|9145.4|135
1642052100000|2022-01-13 05:35:00|9147.4|9145.9|9147.3|9144.9|9147.9|9145.9|9146.4|9144.7|97
1642052400000|2022-01-13 05:40:00|9147.2|9144.8|9146.4|9144.9|9147.3|9145.5|9146|9144|95
1642052700000|2022-01-13 05:45:00|9146.5|9145|9147.3|9145.8|9148.3|9146.3|9146.5|9144.6|103
1642053000000|2022-01-13 05:50:00|9147.2|9145.7|9146|9144.5|9147.7|9145.9|9145.4|9143.4|134
1642053300000|2022-01-13 05:55:00|9146.1|9144.6|9148.8|9147.3|9149.3|9147.4|9146|9144.1|159
1642053600000|2022-01-13 06:00:00|9148.7|9147.2|9148.9|9147.4|9149.4|9147.7|9148|9146.3|223
1642053900000|2022-01-13 06:05:00|9148.8|9147.3|9146.3|9144.8|9149.5|9147.5|9146.2|9144.6|222
1642054200000|2022-01-13 06:10:00|9146.4|9144.9|9148.1|9145.7|9148.1|9146|9145.2|9143.3|296
1642054500000|2022-01-13 06:15:00|9148|9145.6|9147|9145.5|9148.6|9146.6|9146.1|9144.2|231
1642054800000|2022-01-13 06:20:00|9146.9|9145.4|9147.3|9145.8|9147.7|9145.8|9145.6|9144.1|171
1642055100000|2022-01-13 06:25:00|9147.2|9145.7|9147.3|9145.8|9148.6|9146.6|9146.9|9145|155
1642055400000|2022-01-13 06:30:00|9147.2|9145.7|9145.3|9143.8|9147.5|9145.7|9144.6|9143.1|218
1642055700000|2022-01-13 06:35:00|9145.4|9143.9|9145.6|9143.2|9145.6|9144.1|9144|9142.1|187
1642056000000|2022-01-13 06:40:00|9145.7|9143.3|9146.2|9143.8|9147|9145.2|9145.1|9143.2|175
1642056300000|2022-01-13 06:45:00|9146.3|9143.9|9146|9143.6|9146.9|9145|9144.8|9143.1|242
1642056600000|2022-01-13 06:50:00|9145.7|9143.3|9145.9|9144.4|9146.9|9145.2|9145.4|9143.3|266
1642056900000|2022-01-13 06:55:00|9146|9144.5|9146.6|9144.2|9147.7|9145.7|9145.6|9143.8|223
1642057200000|2022-01-13 07:00:00|9146.8|9144.4|9144.5|9143|9148.1|9146.3|9142.2|9140.7|367
1642057500000|2022-01-13 07:05:00|9144.4|9142.9|9144|9142.5|9145.4|9143.9|9143.1|9141.6|178
1642057800000|2022-01-13 07:10:00|9143.9|9142.4|9140.6|9139.1|9145.8|9144|9140.5|9139|316
1642058100000|2022-01-13 07:15:00|9140.3|9138.8|9139|9137.5|9140.6|9139.1|9138.1|9136.4|333
1642058400000|2022-01-13 07:20:00|9139.4|9137.9|9137.2|9135.7|9140.5|9139|9137|9135.3|439
1642058700000|2022-01-13 07:25:00|9137.1|9135.6|9135.6|9134.1|9137.2|9135.7|9135.5|9133.9|330
1642059000000|2022-01-13 07:30:00|9135.5|9134|9128.8|9127.3|9136|9134.5|9128.6|9126.7|476
1642059300000|2022-01-13 07:35:00|9128.9|9127.4|9128.9|9127.4|9130.9|9128.9|9128.7|9126.7|493
1642059600000|2022-01-13 07:40:00|9128.8|9127.3|9124.1|9121.7|9130.1|9128.2|9123.3|9121.3|592
1642059900000|2022-01-13 07:45:00|9124.2|9121.8|9125.5|9123.1|9126.7|9124.9|9123.6|9121.5|595
1642060200000|2022-01-13 07:50:00|9125.6|9123.2|9128.8|9127.3|9129.4|9127.7|9125.4|9123|539
1642060500000|2022-01-13 07:55:00|9128.7|9127.2|9127.8|9125.4|9129.7|9127.8|9126.5|9124.5|473
1642060800000|2022-01-13 08:00:00|9127.4|9125.9|9120.7|9119.2|9128.2|9126.3|9117.7|9115.5|781
1642061100000|2022-01-13 08:05:00|9120.8|9119.3|9121.2|9119.7|9122|9120.5|9117.8|9116.1|768
1642061400000|2022-01-13 08:10:00|9121.3|9119.8|9122.6|9121.1|9125|9123.5|9121|9119.5|545
1642061700000|2022-01-13 08:15:00|9123|9120.6|9118.7|9117.2|9123.5|9122|9118.6|9116.8|536
1642062000000|2022-01-13 08:20:00|9119.1|9116.7|9126.6|9125.1|9126.6|9125.1|9118.2|9116.6|476
1642062300000|2022-01-13 08:25:00|9126.5|9125|9123.9|9122.4|9128.9|9127.1|9123.7|9122.2|461
1642062600000|2022-01-13 08:30:00|9124.4|9122.9|9127.5|9126|9129.1|9127.6|9122.1|9120.6|568
1642062900000|2022-01-13 08:35:00|9127.4|9125.9|9127.5|9126|9131|9129.1|9125.4|9123.9|577
1642063200000|2022-01-13 08:40:00|9127.6|9126.1|9132.5|9131|9132.8|9131.3|9126.6|9125.1|603
1642063500000|2022-01-13 08:45:00|9132.4|9130.9|9129.7|9128.2|9133|9131.5|9129.2|9127.5|488
1642063800000|2022-01-13 08:50:00|9130|9128.5|9134.4|9132|9136.2|9134.4|9129.3|9127.8|465
1642064100000|2022-01-13 08:55:00|9134.3|9131.9|9136.6|9135.1|9141.9|9139.6|9133.9|9131.9|453
1642064400000|2022-01-13 09:00:00|9136.5|9135|9140|9138.5|9142.9|9141|9135.5|9134|453
1642064700000|2022-01-13 09:05:00|9139.9|9138.4|9144|9142.5|9145.3|9143.4|9139.7|9137.8|476
1642065000000|2022-01-13 09:10:00|9143.9|9142.4|9147.6|9146.1|9148.3|9146.6|9143.8|9142|406
1642065300000|2022-01-13 09:15:00|9147.4|9145.9|9136.7|9135.2|9147.7|9145.9|9136.5|9134.5|478
1642065600000|2022-01-13 09:20:00|9136.6|9135.1|9138.6|9137.1|9139.4|9137.9|9136.2|9134.5|461
1642065900000|2022-01-13 09:25:00|9138.5|9137|9128.7|9126.3|9139.2|9137.7|9127|9125|571
1642066200000|2022-01-13 09:30:00|9128.8|9126.4|9133|9131.5|9136.2|9134.5|9128.5|9126.4|528
1642066500000|2022-01-13 09:35:00|9132.9|9131.4|9127.8|9126.3|9133.4|9131.6|9126.7|9125.2|414
1642066800000|2022-01-13 09:40:00|9127.7|9126.2|9126.9|9125.4|9129.2|9127.7|9126.3|9124.4|547
1642067100000|2022-01-13 09:45:00|9127|9125.5|9125.2|9123.7|9127.5|9125.7|9124.1|9122.5|488
1642067400000|2022-01-13 09:50:00|9125.1|9123.6|9122.4|9120.9|9125.9|9123.8|9122.1|9120.4|465
1642067700000|2022-01-13 09:55:00|9122.3|9120.8|9126.3|9124.8|9126.7|9125.2|9122.3|9120.4|474
1642068000000|2022-01-13 10:00:00|9126.5|9125|9129.8|9127.4|9130.9|9129|9126.3|9124.7|537
1642068300000|2022-01-13 10:05:00|9129.9|9127.5|9125.4|9123.9|9129.9|9128|9124.6|9122.6|473
1642068600000|2022-01-13 10:10:00|9125.2|9123.7|9123.8|9122.3|9125.4|9123.9|9122.1|9120.1|434
1642068900000|2022-01-13 10:15:00|9123.9|9122.4|9122.1|9120.6|9125.4|9123.7|9121.1|9119.3|354
1642069200000|2022-01-13 10:20:00|9122|9120.5|9127|9125.5|9127.7|9125.7|9121.1|9119.6|372
1642069500000|2022-01-13 10:25:00|9126.9|9125.4|9129.4|9127.9|9133.3|9130.9|9126.9|9125|643
1642069800000|2022-01-13 10:30:00|9129.5|9128|9129.2|9126.8|9131.3|9129.8|9125.7|9123.6|427
1642070100000|2022-01-13 10:35:00|9129.3|9126.9|9130.8|9129.3|9131.3|9129.8|9126.3|9124.8|538
1642070400000|2022-01-13 10:40:00|9130.6|9129.1|9134.4|9132.9|9137.8|9135.9|9130.6|9128.8|380
1642070700000|2022-01-13 10:45:00|9134.2|9132.7|9131|9129.5|9135.1|9133.1|9130.8|9129|296
1642071000000|2022-01-13 10:50:00|9131.1|9129.6|9128.6|9127.1|9131.2|9129.7|9127.6|9125.7|268
1642071300000|2022-01-13 10:55:00|9128.5|9127|9127.7|9126.2|9130.3|9128.8|9126.4|9124.9|234
1642071600000|2022-01-13 11:00:00|9127.8|9126.3|9125.3|9123.8|9127.8|9126.3|9124.1|9122.5|277
1642071900000|2022-01-13 11:05:00|9125.4|9123.9|9126.7|9125.2|9128.9|9127.4|9124.4|9122.6|289
1642072200000|2022-01-13 11:10:00|9126.6|9125.1|9128.1|9125.7|9129.6|9127.7|9126|9124.2|371
1642072500000|2022-01-13 11:15:00|9128|9125.6|9122.4|9120|9128.1|9125.8|9121.4|9119.5|510
1642072800000|2022-01-13 11:20:00|9122.2|9119.8|9121.1|9119.6|9122.2|9120.7|9119|9117.2|462
1642073100000|2022-01-13 11:25:00|9121.2|9119.7|9123.1|9121.6|9123.9|9122.3|9120.9|9119.4|488
1642073400000|2022-01-13 11:30:00|9123|9121.5|9120.5|9119|9124.8|9123.1|9120.3|9118.3|396
1642073700000|2022-01-13 11:35:00|9120.4|9118.9|9122|9120.5|9123|9121.5|9120.1|9118.1|353
1642074000000|2022-01-13 11:40:00|9122.1|9120.6|9124.6|9123.1|9124.6|9123.1|9121|9119.3|443
1642074300000|2022-01-13 11:45:00|9124.7|9123.2|9123.9|9122.4|9125|9123.5|9122.1|9120.3|375
1642074600000|2022-01-13 11:50:00|9123.8|9122.3|9121.5|9120|9123.9|9122.4|9121.1|9119.1|372
1642074900000|2022-01-13 11:55:00|9121.4|9119.9|9121|9119.5|9123.4|9121.8|9119.9|9118|508
1642075200000|2022-01-13 12:00:00|9121.1|9119.6|9123.4|9121.9|9125.4|9123.9|9120.6|9119.1|661
1642075500000|2022-01-13 12:05:00|9123.5|9122|9123.7|9122.2|9125.7|9124.1|9122.3|9120.8|459
1642075800000|2022-01-13 12:10:00|9123.8|9122.3|9121.4|9119.9|9124.5|9123|9120.6|9118.8|598
1642076100000|2022-01-13 12:15:00|9121.3|9119.8|9118|9116.5|9121.5|9120|9117.6|9116.1|442
1642076400000|2022-01-13 12:20:00|9118.1|9116.6|9112.6|9110.2|9118.1|9116.6|9111.1|9109.5|462
1642076700000|2022-01-13 12:25:00|9111.8|9110.3|9113|9111.5|9114.2|9112.7|9111.5|9109.7|441
1642077000000|2022-01-13 12:30:00|9113.1|9111.6|9113.4|9111.9|9114.1|9112.6|9110.7|9109.2|330
1642077300000|2022-01-13 12:35:00|9113.3|9111.8|9114.2|9112.7|9115.2|9113.7|9112|9110.5|362
1642077600000|2022-01-13 12:40:00|9114.1|9112.6|9112|9110.5|9114.3|9112.8|9111.5|9109.6|391
1642077900000|2022-01-13 12:45:00|9112.1|9110.6|9119.6|9118.1|9119.8|9118.3|9111.8|9110.3|528
1642078200000|2022-01-13 12:50:00|9119.5|9118|9121.6|9120.1|9122.4|9120.6|9117.8|9116.3|370
1642078500000|2022-01-13 12:55:00|9121.8|9120.3|9122.7|9121.2|9124.9|9123.1|9120.7|9119|580
1642078800000|2022-01-13 13:00:00|9122.8|9121.3|9120|9118.5|9122.9|9121.3|9117.8|9116.2|551
1642079100000|2022-01-13 13:05:00|9120.1|9118.6|9121.1|9119.6|9122.4|9120.9|9119.2|9117.7|421
1642079400000|2022-01-13 13:10:00|9121.2|9119.7|9119.9|9118.4|9123.1|9121.2|9118.6|9116.9|384
1642079700000|2022-01-13 13:15:00|9120|9118.5|9120.1|9118.6|9122|9120.5|9119.4|9117.9|475
1642080000000|2022-01-13 13:20:00|9120.2|9118.7|9122.2|9120.7|9122.2|9120.7|9118.9|9117.4|430
1642080300000|2022-01-13 13:25:00|9122.3|9120.8|9119.7|9113.5|9122.5|9121|9115.5|9112|397
1642080600000|2022-01-13 13:30:00|9119.3|9114.1|9123.7|9121.3|9126|9123.9|9115|9112.6|901
1642080900000|2022-01-13 13:35:00|9123.8|9121.4|9112.3|9110.8|9123.9|9121.8|9111.9|9110.1|710
1642081200000|2022-01-13 13:40:00|9112.5|9111|9117.2|9115.7|9119.8|9118.3|9112.4|9110.6|630
1642081500000|2022-01-13 13:45:00|9117.1|9115.6|9115.4|9113|9117.5|9116|9111.8|9110|621
1642081800000|2022-01-13 13:50:00|9115.3|9112.9|9111.6|9110.1|9115.8|9113.9|9111.3|9109.8|614
1642082100000|2022-01-13 13:55:00|9111.7|9110.2|9106.6|9105.1|9113.4|9111.9|9106.5|9104.4|768
1642082400000|2022-01-13 14:00:00|9106.8|9104.4|9105.2|9103.7|9108|9106.1|9103.3|9101.1|743
1642082700000|2022-01-13 14:05:00|9105.3|9103.8|9102|9100.5|9109|9107|9101.2|9099.7|610
1642083000000|2022-01-13 14:10:00|9102.1|9100.6|9100.2|9098.7|9103.9|9102.2|9099.5|9097.8|518
1642083300000|2022-01-13 14:15:00|9100.5|9099|9096.7|9095.2|9100.6|9099.1|9095|9093.1|559
1642083600000|2022-01-13 14:20:00|9096.9|9095.4|9099.9|9098.4|9102.6|9100.6|9096.2|9094.7|578
1642083900000|2022-01-13 14:25:00|9100|9098.5|9103.5|9102|9104.2|9102.3|9099.9|9098.2|546
1642084200000|2022-01-13 14:30:00|9103.6|9102.1|9100.3|9098.8|9105.3|9103.7|9098.1|9096.5|746
1642084500000|2022-01-13 14:35:00|9100.9|9098.5|9100.4|9098.9|9101.9|9100.4|9097.6|9096.1|642
1642084800000|2022-01-13 14:40:00|9100.3|9098.8|9100|9097.6|9102.9|9101.2|9098.4|9096.5|596
1642085100000|2022-01-13 14:45:00|9099.9|9097.5|9102.3|9100.8|9106.5|9104.7|9098.6|9096.8|789
1642085400000|2022-01-13 14:50:00|9102.4|9100.9|9094.4|9092.9|9103.5|9101.4|9093.6|9091.7|693
1642085700000|2022-01-13 14:55:00|9094.3|9092.8|9100|9097.6|9100.5|9098.6|9092.8|9091.3|696
1642086000000|2022-01-13 15:00:00|9099.9|9097.5|9101.4|9099.9|9108.4|9106.4|9099.2|9097.2|819
1642086300000|2022-01-13 15:05:00|9101.2|9099.7|9098.2|9096.7|9102.4|9100.9|9097.5|9095.7|774
1642086600000|2022-01-13 15:10:00|9098.1|9096.6|9093.5|9092|9099.6|9097.9|9093.4|9091.7|632
1642086900000|2022-01-13 15:15:00|9093.4|9091.9|9101.2|9099.7|9101.8|9099.9|9092.7|9090.7|699
1642087200000|2022-01-13 15:20:00|9101.3|9099.8|9101.5|9100|9105.1|9103.1|9100.3|9098.4|715
1642087500000|2022-01-13 15:25:00|9101.7|9100.2|9106.4|9104|9106.9|9105.1|9099.3|9097.6|771
1642087800000|2022-01-13 15:30:00|9106.3|9103.9|9109.5|9108|9111|9109.3|9105.7|9103.9|835
1642088100000|2022-01-13 15:35:00|9109.6|9108.1|9104.4|9102.9|9110|9108.3|9103.8|9102.3|688
1642088400000|2022-01-13 15:40:00|9104.5|9103|9105.2|9102.8|9108.6|9106.6|9102.8|9100.9|595
1642088700000|2022-01-13 15:45:00|9105.3|9102.9|9107.1|9105.6|9109.9|9108.2|9103|9101.5|685
1642089000000|2022-01-13 15:50:00|9107|9105.5|9108.2|9106.7|9112.2|9110.6|9106.6|9104.2|827
1642089300000|2022-01-13 15:55:00|9108.3|9106.8|9103|9101.5|9109.3|9107.6|9102.4|9100.7|934
1642089600000|2022-01-13 16:00:00|9102.5|9101|9103.5|9102|9106.8|9105.3|9100.5|9099|855
1642089900000|2022-01-13 16:05:00|9103.6|9102.1|9100.8|9099.3|9106.5|9104.9|9099|9096.9|577
1642090200000|2022-01-13 16:10:00|9100.6|9099.1|9105.7|9104.2|9107.3|9105.5|9100.6|9099.1|545
1642090500000|2022-01-13 16:15:00|9105.8|9104.3|9102.6|9101.1|9106.5|9105|9100.9|9099.4|429
1642090800000|2022-01-13 16:20:00|9102.7|9101.2|9102.8|9101.3|9105.8|9104.3|9101.4|9099.4|458
1642091100000|2022-01-13 16:25:00|9102.7|9101.2|9100.3|9098.8|9102.8|9101.3|9097.9|9096.4|419
1642091400000|2022-01-13 16:30:00|9100.4|9098.9|9099.8|9098.3|9101.3|9099.8|9097.7|9095.8|455
1642091700000|2022-01-13 16:35:00|9099.9|9098.4|9100|9097.6|9100.5|9098.7|9097.2|9095.3|367
1642092000000|2022-01-13 16:40:00|9099.9|9097.5|9099.1|9096.7|9100.1|9098.1|9097.7|9095.7|433
1642092300000|2022-01-13 16:45:00|9099|9096.6|9103.1|9100.7|9104.5|9102.4|9099|9096.6|462
1642092600000|2022-01-13 16:50:00|9102.7|9101.2|9103.8|9101.4|9106.5|9104.5|9102.4|9100.5|505
1642092900000|2022-01-13 16:55:00|9103.1|9101.6|9102.7|9100.3|9105|9103|9100.9|9099|501
1642093200000|2022-01-13 17:00:00|9103|9100.6|9105.6|9103.2|9106.1|9104.3|9102.8|9100.4|598
1642093500000|2022-01-13 17:05:00|9105.5|9103.1|9104.7|9102.3|9106.4|9104.3|9103.2|9101.2|433
1642093800000|2022-01-13 17:10:00|9104.6|9102.2|9103|9100.6|9105.1|9103.2|9101.8|9099.9|441
1642094100000|2022-01-13 17:15:00|9102.7|9100.3|9104.3|9101.9|9105.9|9103.8|9102|9100.1|585
1642094400000|2022-01-13 17:20:00|9104.4|9102|9105.3|9103.8|9108.9|9106.9|9102.9|9101|626
1642094700000|2022-01-13 17:25:00|9105.2|9103.7|9103.2|9101.7|9106.5|9104.6|9101.4|9099.5|561
1642095000000|2022-01-13 17:30:00|9103.1|9101.6|9103.3|9100.9|9103.7|9101.9|9101.1|9099.1|599
1642095300000|2022-01-13 17:35:00|9103.2|9100.8|9108.8|9106.4|9109.5|9107.6|9103|9100.6|679
1642095600000|2022-01-13 17:40:00|9109|9106.6|9108.5|9106.1|9109.6|9107.4|9107.5|9105.3|410
1642095900000|2022-01-13 17:45:00|9108.6|9106.2|9108.9|9107.4|9110.4|9108.3|9106.5|9104.7|474
1642096200000|2022-01-13 17:50:00|9109|9107.5|9107.2|9104.8|9109.7|9107.8|9105.9|9104.1|310
1642096500000|2022-01-13 17:55:00|9107.3|9104.9|9106.4|9104|9109.6|9107.7|9106|9103.9|431
1642096800000|2022-01-13 18:00:00|9106|9104.5|9105.7|9103.3|9107.7|9105.3|9104.9|9102.9|555
1642097100000|2022-01-13 18:05:00|9105.3|9103.8|9106.1|9103.7|9108.4|9106.9|9104.9|9102.8|517
1642097400000|2022-01-13 18:10:00|9106|9103.6|9104.8|9103.3|9107.7|9105.8|9103.7|9102|428
1642097700000|2022-01-13 18:15:00|9104.9|9103.4|9102.7|9101.2|9106.6|9104.7|9102.6|9100.8|403
1642098000000|2022-01-13 18:20:00|9103.1|9100.7|9106.6|9104.2|9106.8|9104.8|9103.1|9100.7|331
1642098300000|2022-01-13 18:25:00|9106.7|9104.3|9109.2|9106.8|9109.7|9107.9|9105.5|9103.6|380
1642098600000|2022-01-13 18:30:00|9109.1|9106.7|9108.5|9106.1|9109.1|9106.7|9105.8|9103.9|282
1642098900000|2022-01-13 18:35:00|9108.6|9106.2|9110.8|9108.4|9110.9|9109.2|9108.2|9106.1|271
1642099200000|2022-01-13 18:40:00|9110.7|9108.3|9111.6|9109.2|9111.9|9110.3|9109.9|9107.6|265
1642099500000|2022-01-13 18:45:00|9111.7|9109.3|9111.9|9109.5|9113|9111.1|9110.8|9108.8|374
1642099800000|2022-01-13 18:50:00|9111.7|9109.3|9111.4|9109.9|9112.5|9110.7|9111.1|9108.9|294
1642100100000|2022-01-13 18:55:00|9111.7|9110.2|9112.2|9109.8|9113|9111.1|9111|9108.8|269
1642100400000|2022-01-13 19:00:00|9111.8|9110.3|9109.9|9107.5|9112.9|9110.9|9108.5|9106.5|361
1642100700000|2022-01-13 19:05:00|9109.6|9107.2|9109|9107.5|9110.7|9108.8|9108.2|9105.8|245
1642101000000|2022-01-13 19:10:00|9108.9|9107.4|9109.2|9106.8|9109.9|9107.9|9107|9104.9|242
1642101300000|2022-01-13 19:15:00|9108.6|9107.1|9108.3|9105.9|9110.6|9108.7|9108.1|9105.7|259
1642101600000|2022-01-13 19:20:00|9108.2|9105.8|9109.1|9106.7|9110|9108|9107.7|9105.7|294
1642101900000|2022-01-13 19:25:00|9109|9106.6|9107.5|9105.1|9109.1|9107.2|9106.3|9104.3|271
1642102200000|2022-01-13 19:30:00|9107.2|9105.7|9108.5|9107|9109.3|9107.3|9106.3|9104.1|354
1642102500000|2022-01-13 19:35:00|9108.4|9106.9|9108.4|9106|9109.1|9107.1|9107.3|9105.8|233
1642102800000|2022-01-13 19:40:00|9107.9|9106.4|9107.1|9105.6|9109.4|9107.6|9107|9105.1|256
1642103100000|2022-01-13 19:45:00|9107.2|9105.7|9108.5|9107|9108.5|9107|9106.5|9105|205
1642103400000|2022-01-13 19:50:00|9108.2|9106.7|9107.7|9106.2|9108.4|9106.7|9106.5|9105|265
1642103700000|2022-01-13 19:55:00|9107.8|9106.3|9106.3|9104.8|9108.2|9106.4|9105.8|9104.3|419
1642104000000|2022-01-13 20:00:00|9106.5|9105|9109.3|9107.8|9110.2|9108.7|9106.5|9105|432
1642104300000|2022-01-13 20:05:00|9109.2|9107.7|9106.8|9105.3|9109.8|9107.9|9106.7|9105|273
1642104600000|2022-01-13 20:10:00|9107.1|9105.6|9110.4|9108.9|9110.4|9108.9|9106.9|9105.4|305
1642104900000|2022-01-13 20:15:00|9110.3|9108.8|9108.9|9107.4|9110.3|9108.8|9108.1|9106.6|294
1642105200000|2022-01-13 20:20:00|9108.8|9107.3|9108.8|9107.3|9109.4|9107.8|9108|9106.3|324
1642105500000|2022-01-13 20:25:00|9108.9|9107.4|9108.7|9107.2|9110.5|9108.7|9108.5|9106.6|292
1642105800000|2022-01-13 20:30:00|9108.8|9107.3|9108.9|9107.4|9110.8|9109.1|9108.7|9106.7|232
1642106100000|2022-01-13 20:35:00|9109|9107.5|9111.2|9109.7|9111.7|9109.7|9109|9107.5|357
1642106400000|2022-01-13 20:40:00|9111.1|9109.6|9110.7|9109.2|9112.3|9110.7|9110.4|9108.7|282
1642106700000|2022-01-13 20:45:00|9110.6|9109.1|9112.3|9110.8|9113.6|9111.8|9110.3|9108.8|253
1642107000000|2022-01-13 20:50:00|9112.1|9110.6|9112.8|9111.3|9113.8|9111.9|9111.8|9110|225
1642107300000|2022-01-13 20:55:00|9112.9|9111.4|9115|9112.6|9116|9114.1|9112.4|9110.9|456
1642107600000|2022-01-13 21:00:00|9114.6|9113.1|9112.9|9111.4|9115|9113.5|9111.7|9110.2|241
1642107900000|2022-01-13 21:05:00|9112.8|9111.3|9112.8|9111.3|9113.4|9111.5|9112.7|9110.8|55
1642108200000|2022-01-13 21:10:00|9112.9|9111.4|9112.1|9109.7|9113.3|9111.5|9111.7|9109.6|116
1642108500000|2022-01-13 21:15:00|9112.2|9109.8|9112.1|9110.6|9113|9111.1|9111.8|9109.7|99
1642108800000|2022-01-13 21:20:00|9112.2|9110.7|9113.5|9111.1|9113.5|9111.5|9112.1|9110.1|114
1642109100000|2022-01-13 21:25:00|9113|9111.5|9113.6|9111.2|9113.9|9111.7|9112.7|9110.8|126
1642109400000|2022-01-13 21:30:00|9113.5|9111.1|9114|9112.5|9114.5|9112.6|9113.5|9111.1|83
1642109700000|2022-01-13 21:35:00|9113.9|9112.4|9113.8|9112.3|9114.5|9112.6|9113.6|9111.7|68
1642110000000|2022-01-13 21:40:00|9114.1|9112.6|9114.2|9111.8|9114.4|9112.6|9113.7|9111.7|66
1642110300000|2022-01-13 21:45:00|9114.3|9111.9|9114.3|9111.9|9114.5|9112.1|9113.2|9111|107
1642110600000|2022-01-13 21:50:00|9114.4|9112|9114.1|9111.7|9114.5|9112.1|9113.2|9110.8|127
1642110900000|2022-01-13 21:55:00|9114.4|9111.8|9112.1|9109.7|9114.5|9111.9|9112.1|9109.5|260
1642111200000|2022-01-13 22:00:00|9112|9109.6|9113.4|9109.3|9113.4|9109.8|9112|9109.2|24
1642111500000|2022-01-13 22:05:00|9113|9109.2|9112.9|9108.9|9113.2|9109.8|9112.2|9108.5|90
1642111800000|2022-01-13 22:10:00|9113.6|9108.6|9112.9|9109.4|9114.1|9110|9112|9108.2|190
1642112100000|2022-01-13 22:15:00|9112.5|9109|9112.7|9109.1|9113.7|9110.1|9112|9108.6|182
1642112400000|2022-01-13 22:20:00|9112.8|9109.5|9113.5|9109.5|9113.8|9110.4|9112.1|9108.8|144
1642112700000|2022-01-13 22:25:00|9113.4|9109.8|9113.5|9109.5|9114.3|9110.6|9112.6|9108.9|143
1642113000000|2022-01-13 22:30:00|9114|9109|9114.8|9099.8|9117.3|9109|9112.4|9097.4|361
1642113300000|2022-01-13 22:35:00|9115.3|9100.3|9113.7|9098.7|9117.6|9102.6|9113.5|9098.5|333
1642113600000|2022-01-13 22:40:00|9114.8|9099.8|9115.4|9100.4|9116.5|9101.5|9112.9|9097.9|274
1642113900000|2022-01-13 22:45:00|9116|9101|9117.1|9102.1|9118.4|9104.1|9114.7|9099.7|271
1642114200000|2022-01-13 22:50:00|9117.5|9102.5|9116.6|9101.6|9118.8|9103.8|9116.1|9101.1|206
1642114500000|2022-01-13 22:55:00|9117.2|9102.2|9117.7|9102.7|9119.2|9104.2|9114.8|9099.8|463
1642114800000|2022-01-13 23:00:00|9117|9102|9112.8|9109.6|9118.3|9110.2|9111.6|9101.3|476
1642115100000|2022-01-13 23:05:00|9112.5|9109.8|9111.8|9109.4|9113|9109.9|9111.7|9108.8|267
1642115400000|2022-01-13 23:10:00|9112.1|9109.7|9111.7|9109.3|9112.8|9109.8|9111.3|9107.7|137
1642115700000|2022-01-13 23:15:00|9111.6|9109.2|9111.4|9109|9113.6|9111.4|9111.3|9108.7|171
1642116000000|2022-01-13 23:20:00|9111.5|9109.1|9110.2|9107.8|9111.9|9109.6|9109.2|9106.8|256
1642116300000|2022-01-13 23:25:00|9110|9107.6|9111.8|9109.4|9112|9109.9|9109.7|9107.5|147
1642116600000|2022-01-13 23:30:00|9111.7|9109.3|9110.9|9108.5|9112|9109.6|9110.7|9108.3|130
1642116900000|2022-01-13 23:35:00|9110.8|9108.4|9109.1|9106.7|9111.2|9108.8|9109|9106.6|228
1642117200000|2022-01-13 23:40:00|9109.2|9106.8|9110.3|9107.9|9111|9108.6|9109|9106.6|171
1642117500000|2022-01-13 23:45:00|9110.2|9107.8|9110.8|9108.4|9111|9109|9110.2|9107.8|117
1642117800000|2022-01-13 23:50:00|9110.9|9108.5|9111|9108.6|9111.1|9109.1|9110.5|9108.5|97
1642118100000|2022-01-13 23:55:00|9111.1|9108.7|9112.6|9110.2|9113.4|9111|9110.6|9108.5|129
1642118400000|2022-01-14 00:00:00|9113|9110.6|9111.8|9110.3|9113|9110.9|9110.8|9108.9|283
1642118700000|2022-01-14 00:05:00|9112.2|9109.8|9111.5|9110|9112.2|9110.5|9109.9|9108.2|120
1642119000000|2022-01-14 00:10:00|9111.7|9110.2|9113|9111.5|9113.4|9111.8|9111.7|9109.7|118
1642119300000|2022-01-14 00:15:00|9113.1|9111.6|9113|9111.5|9113.4|9111.6|9112|9110.2|82
1642119600000|2022-01-14 00:20:00|9112.9|9111.4|9112.2|9109.8|9113.2|9111.5|9111.7|9109.7|98
1642119900000|2022-01-14 00:25:00|9112.1|9109.7|9113.8|9112.3|9114.3|9112.8|9111.6|9109.7|122
1642120200000|2022-01-14 00:30:00|9113.7|9112.2|9114.7|9113.2|9115.2|9113.4|9113.6|9111.7|176
1642120500000|2022-01-14 00:35:00|9114.6|9113.1|9115.5|9114|9116.1|9114.2|9114.6|9113.1|150
1642120800000|2022-01-14 00:40:00|9115.4|9113.9|9115.8|9113.4|9116|9114.1|9115|9113.2|135
1642121100000|2022-01-14 00:45:00|9115.7|9113.3|9116.1|9113.7|9116.2|9114.1|9114.7|9112.7|225
1642121400000|2022-01-14 00:50:00|9116.2|9113.8|9111.9|9109.5|9118.1|9116.3|9111|9108.6|380
1642121700000|2022-01-14 00:55:00|9113.1|9110.7|9114.3|9111.9|9115|9113|9111.5|9109.1|532
1642122000000|2022-01-14 01:00:00|9114.2|9111.8|9112.3|9109.9|9114.7|9112.3|9110|9107.7|377
1642122300000|2022-01-14 01:05:00|9112.2|9109.8|9113.4|9111|9113.7|9111.6|9111.4|9109.3|309
1642122600000|2022-01-14 01:10:00|9113.3|9110.9|9113.4|9111|9114.2|9112.3|9111.8|9110|250
1642122900000|2022-01-14 01:15:00|9113.5|9111.1|9113|9110.6|9113.5|9111.7|9111.1|9109.3|297
1642123200000|2022-01-14 01:20:00|9112.9|9110.5|9113.3|9111.8|9115.4|9113.1|9112|9110|361
1642123500000|2022-01-14 01:25:00|9113.8|9112.3|9111.3|9108.9|9114.5|9113|9111.1|9108.8|289
1642123800000|2022-01-14 01:30:00|9111.4|9109|9108.8|9107.3|9111.8|9109.8|9108.4|9106.8|322
1642124100000|2022-01-14 01:35:00|9108.6|9107.1|9108|9105.6|9109.4|9107.5|9106.8|9104.8|314
1642124400000|2022-01-14 01:40:00|9108.1|9105.7|9107|9105.5|9108.4|9106.5|9106.9|9104.8|232
1642124700000|2022-01-14 01:45:00|9107.1|9105.6|9105.4|9103.9|9107.3|9105.7|9104.9|9102.9|355
1642125000000|2022-01-14 01:50:00|9105.5|9104|9107.2|9105.7|9108.6|9106.5|9105.4|9103.4|299
1642125300000|2022-01-14 01:55:00|9107.1|9105.6|9108.6|9106.2|9109.3|9107.4|9107|9105.5|182
1642125600000|2022-01-14 02:00:00|9108.5|9106.1|9108.8|9107.3|9109.7|9107.5|9108|9106.1|204
1642125900000|2022-01-14 02:05:00|9108.7|9107.2|9108.8|9107.3|9110.2|9108.3|9107.9|9106|216
1642126200000|2022-01-14 02:10:00|9108.9|9107.4|9107.1|9105.6|9109.5|9107.7|9107|9105.1|185
1642126500000|2022-01-14 02:15:00|9106.3|9104.8|9107|9104.6|9107.2|9105.6|9104.8|9103.2|369
1642126800000|2022-01-14 02:20:00|9107.2|9104.8|9107.5|9106|9108.3|9106.4|9106.3|9104.7|184
1642127100000|2022-01-14 02:25:00|9107.4|9105.9|9107.5|9105.1|9108.1|9106.5|9105.9|9103.9|170
1642127400000|2022-01-14 02:30:00|9107.4|9105|9105.3|9102.9|9107.7|9105.9|9104.3|9102.4|257
1642127700000|2022-01-14 02:35:00|9105.2|9102.8|9105.9|9103.5|9106|9104.2|9104.5|9102.5|158
1642128000000|2022-01-14 02:40:00|9106|9103.6|9106.6|9104.2|9108.3|9105.9|9105.9|9103.5|267
1642128300000|2022-01-14 02:45:00|9106.5|9104.1|9106.1|9104.6|9107.5|9105.3|9105.8|9103.4|198
1642128600000|2022-01-14 02:50:00|9105.9|9104.4|9104.6|9103.1|9106.6|9104.8|9104.5|9102.7|187
1642128900000|2022-01-14 02:55:00|9104.5|9103|9102.6|9101.1|9104.8|9103.3|9102.6|9100.7|247
1642129200000|2022-01-14 03:00:00|9102.7|9101.2|9105.2|9102.8|9105.3|9103.4|9102.5|9100.8|186
1642129500000|2022-01-14 03:05:00|9105.1|9102.7|9104.6|9103.1|9106|9104.2|9103.8|9101.8|223
1642129800000|2022-01-14 03:10:00|9104.7|9103.2|9104.4|9102|9105.2|9103.3|9103.6|9101.5|181
1642130100000|2022-01-14 03:15:00|9104.3|9101.9|9104.8|9103.3|9105.3|9103.4|9102.9|9101.1|227
1642130400000|2022-01-14 03:20:00|9104.7|9103.2|9103|9101.5|9104.8|9103.3|9102.7|9100.9|153
1642130700000|2022-01-14 03:25:00|9103.1|9101.6|9101.7|9100.2|9103.2|9101.7|9101.1|9099.5|201
1642131000000|2022-01-14 03:30:00|9102.1|9099.7|9103.1|9100.7|9103.2|9101.5|9101.8|9099.7|237
1642131300000|2022-01-14 03:35:00|9103.2|9100.8|9102.2|9100.7|9104.3|9102.5|9102.1|9100.4|178
1642131600000|2022-01-14 03:40:00|9102.1|9100.6|9102.2|9100.7|9103.4|9101.5|9101.6|9100.1|119
1642131900000|2022-01-14 03:45:00|9102.1|9100.6|9103|9101.5|9103.6|9102|9101.8|9100.3|187
1642132200000|2022-01-14 03:50:00|9102.9|9101.4|9102.9|9101.4|9104.2|9102.4|9102.5|9100.7|203
1642132500000|2022-01-14 03:55:00|9102.8|9101.3|9103.6|9102.1|9104.3|9102.5|9102.6|9100.9|136
1642132800000|2022-01-14 04:00:00|9103.5|9102|9103.9|9102.4|9104.6|9102.8|9103.5|9101.9|99
1642133100000|2022-01-14 04:05:00|9104|9102.5|9105.7|9104.2|9106.1|9104.2|9103.7|9101.8|183
1642133400000|2022-01-14 04:10:00|9105.6|9104.1|9107.1|9104.7|9107.4|9105.5|9105.5|9103.6|148
1642133700000|2022-01-14 04:15:00|9107|9104.6|9105.3|9103.8|9107.1|9104.7|9104.5|9102.5|202
1642134000000|2022-01-14 04:20:00|9105.2|9103.7|9105.8|9104.3|9106|9104.3|9103.7|9102.2|183
1642134300000|2022-01-14 04:25:00|9106|9104.5|9105.5|9103.1|9106.8|9104.7|9104.6|9102.7|148
1642134600000|2022-01-14 04:30:00|9105.4|9103|9105.4|9103.9|9106.8|9104.9|9105.2|9103|135
1642134900000|2022-01-14 04:35:00|9105.3|9103.8|9103.8|9101.4|9106.3|9104.3|9103.2|9101.1|175
1642135200000|2022-01-14 04:40:00|9103.7|9101.3|9103.4|9101|9104|9102|9102.8|9101|113
1642135500000|2022-01-14 04:45:00|9103.3|9100.9|9104.5|9103|9105.1|9103.1|9102.4|9100.4|125
1642135800000|2022-01-14 04:50:00|9104.6|9103.1|9105.3|9103.8|9105.3|9103.8|9104.1|9102.2|137
1642136100000|2022-01-14 04:55:00|9105.2|9103.7|9104.8|9103.3|9105.6|9104.1|9104.6|9103.1|89
1642136400000|2022-01-14 05:00:00|9104.9|9103.4|9103.9|9102.4|9105|9103.5|9103.4|9101.5|131
1642136700000|2022-01-14 05:05:00|9104|9102.5|9103.4|9101|9104.5|9102.5|9102.2|9100.1|140
1642137000000|2022-01-14 05:10:00|9103.3|9100.9|9102.6|9100.2|9103.7|9101.9|9101.9|9100|174
1642137300000|2022-01-14 05:15:00|9102.4|9100|9101.5|9099.1|9102.7|9100.8|9101.2|9098.8|146
1642137600000|2022-01-14 05:20:00|9101.6|9099.2|9100.4|9098.9|9101.6|9099.5|9099.9|9097.6|156
1642137900000|2022-01-14 05:25:00|9100.3|9098.8|9102.4|9100|9102.9|9101|9100.3|9098.4|226
1642138200000|2022-01-14 05:30:00|9102.3|9099.9|9101.3|9099.8|9103.3|9101.3|9101.3|9099.3|122
1642138500000|2022-01-14 05:35:00|9101.4|9099.9|9101.1|9098.7|9102|9100.1|9099.6|9097.7|199
1642138800000|2022-01-14 05:40:00|9100.8|9099.3|9098.4|9096.9|9101.2|9099.3|9097|9095.1|221
1642139100000|2022-01-14 05:45:00|9098.8|9096.4|9099.1|9096.7|9099.1|9097.2|9097.9|9095.9|150
1642139400000|2022-01-14 05:50:00|9099|9096.6|9097.1|9095.6|9099.1|9097.1|9096.4|9094.4|167
1642139700000|2022-01-14 05:55:00|9097.2|9095.7|9098.5|9097|9098.6|9097|9096.6|9094.6|202
1642140000000|2022-01-14 06:00:00|9098.3|9096.8|9097.8|9095.4|9098.8|9097.2|9097.2|9095.2|312
1642140300000|2022-01-14 06:05:00|9097.9|9095.5|9097.8|9095.4|9098|9096.3|9096.5|9094.5|192
1642140600000|2022-01-14 06:10:00|9097.6|9095.2|9098.3|9095.9|9098.4|9096.7|9096.2|9094.2|236
1642140900000|2022-01-14 06:15:00|9098.2|9095.8|9097.4|9095.9|9098.6|9096.8|9096.9|9094.7|172
1642141200000|2022-01-14 06:20:00|9097.3|9095.8|9097.7|9096.2|9098.8|9097|9097.3|9095.4|233
1642141500000|2022-01-14 06:25:00|9097.9|9095.5|9097.3|9095.8|9097.9|9095.8|9095.4|9093.6|225
1642141800000|2022-01-14 06:30:00|9097.7|9095.3|9098.2|9096.7|9098.7|9096.8|9096.7|9094.6|192
1642142100000|2022-01-14 06:35:00|9098.1|9096.6|9097.3|9095.8|9098.7|9096.6|9097|9094.9|177
1642142400000|2022-01-14 06:40:00|9097.2|9095.7|9100|9097.6|9100.4|9098.6|9097.2|9095.1|202
1642142700000|2022-01-14 06:45:00|9100.2|9097.8|9104.1|9102.6|9104.6|9102.7|9099.8|9097.7|254
1642143000000|2022-01-14 06:50:00|9104.3|9102.8|9102.2|9100.7|9105|9103.1|9101.8|9100.2|224
1642143300000|2022-01-14 06:55:00|9102.3|9100.8|9104.9|9102.5|9105.6|9103.7|9102.2|9100.5|336
1642143600000|2022-01-14 07:00:00|9104.4|9102.9|9103.7|9102.2|9105|9103.2|9101.7|9099.8|349
1642143900000|2022-01-14 07:05:00|9103.6|9102.1|9105.1|9103.6|9105.5|9103.8|9103.6|9101.9|262
1642144200000|2022-01-14 07:10:00|9105.2|9103.7|9107.1|9105.6|9107.5|9105.9|9105|9103.5|300
1642144500000|2022-01-14 07:15:00|9107.2|9105.7|9109|9107.5|9109.8|9108.3|9107|9105.5|281
1642144800000|2022-01-14 07:20:00|9109.1|9107.6|9107.6|9106.1|9110.6|9109.1|9106.8|9104.9|377
1642145100000|2022-01-14 07:25:00|9107.5|9106|9106.4|9104.9|9108.2|9106.4|9105.3|9103.1|461
1642145400000|2022-01-14 07:30:00|9106.5|9105|9102.8|9101.3|9106.5|9105|9102.7|9101.2|374
1642145700000|2022-01-14 07:35:00|9102.9|9101.4|9100.4|9098.9|9103.1|9101.6|9099.7|9098.2|391
1642146000000|2022-01-14 07:40:00|9100.5|9099|9099.3|9096.9|9101.6|9100.1|9099|9096.8|420
1642146300000|2022-01-14 07:45:00|9098.9|9097.4|9096.4|9094.9|9099.2|9097.5|9096.1|9094.5|333
1642146600000|2022-01-14 07:50:00|9096.5|9095|9099.5|9097.1|9099.5|9097.8|9096.2|9094.3|333
1642146900000|2022-01-14 07:55:00|9099.4|9097|9105.5|9104|9106|9104.5|9099|9096.9|339
1642147200000|2022-01-14 08:00:00|9105.4|9103.9|9100.8|9098.4|9106.8|9105.3|9099.6|9098.1|540
1642147500000|2022-01-14 08:05:00|9100.3|9098.8|9098.3|9096.8|9101.7|9100.2|9096.6|9095.1|552
1642147800000|2022-01-14 08:10:00|9098.2|9096.7|9097.2|9095.7|9098.8|9097.3|9096.1|9094.6|514
1642148100000|2022-01-14 08:15:00|9097|9095.5|9098.9|9097.4|9099.5|9098|9096.1|9094.4|440
1642148400000|2022-01-14 08:20:00|9098.8|9097.3|9104.6|9103.1|9104.7|9103.2|9097.6|9095.7|413
1642148700000|2022-01-14 08:25:00|9104.5|9103|9102|9100.5|9105.1|9103.2|9100.1|9097.9|430
1642149000000|2022-01-14 08:30:00|9101.8|9100.3|9106.3|9104.8|9107|9105.5|9101.8|9100.1|414
1642149300000|2022-01-14 08:35:00|9105.7|9104.2|9104.6|9103.1|9105.7|9104.2|9102.1|9100.6|409
1642149600000|2022-01-14 08:40:00|9104.5|9103|9105.4|9103.9|9105.7|9104.2|9102.6|9100.6|384
1642149900000|2022-01-14 08:45:00|9105.5|9104|9103.5|9102|9109.1|9107.2|9103.3|9101.3|510
1642150200000|2022-01-14 08:50:00|9103.6|9102.1|9102.1|9100.6|9103.7|9102.2|9097.9|9096.4|439
1642150500000|2022-01-14 08:55:00|9102.2|9100.7|9100.3|9097.9|9103.6|9102.1|9099.4|9097.5|629
1642150800000|2022-01-14 09:00:00|9100.4|9098|9102.8|9101.3|9103.2|9101.5|9099.6|9098|477
1642151100000|2022-01-14 09:05:00|9102.9|9101.4|9103.4|9101.9|9103.9|9102.1|9100.5|9099|409
1642151400000|2022-01-14 09:10:00|9103.2|9101.7|9108|9106.5|9108.7|9107.2|9103|9101.5|403
1642151700000|2022-01-14 09:15:00|9107.9|9106.4|9103.9|9101.5|9108.5|9106.6|9103.3|9101.2|390
1642152000000|2022-01-14 09:20:00|9104|9101.6|9100.5|9099|9105.4|9103.5|9100|9098.1|384
1642152300000|2022-01-14 09:25:00|9100.4|9098.9|9104.5|9103|9106.9|9105.4|9100.1|9098.6|446
1642152600000|2022-01-14 09:30:00|9104.6|9103.1|9098.6|9096.2|9106|9104.4|9097.9|9096|445
1642152900000|2022-01-14 09:35:00|9098.5|9096.1|9101.8|9100.3|9102.7|9101.2|9097.4|9095.4|571
1642153200000|2022-01-14 09:40:00|9101.9|9100.4|9105.1|9103.6|9105.5|9104|9100.5|9099|510
1642153500000|2022-01-14 09:45:00|9105.2|9103.7|9105.6|9104.1|9107.3|9105.8|9105|9103|441
1642153800000|2022-01-14 09:50:00|9105.5|9104|9109.6|9107.2|9110.3|9108.4|9105.3|9103.3|603
1642154100000|2022-01-14 09:55:00|9109.5|9107.1|9110.9|9109.4|9111.3|9109.6|9108.2|9106.3|267
1642154400000|2022-01-14 10:00:00|9111|9109.5|9109.6|9107.2|9112|9110.5|9108|9106.1|375
1642154700000|2022-01-14 10:05:00|9109.5|9107.1|9109.5|9108|9109.7|9108.2|9108|9106|375
1642155000000|2022-01-14 10:10:00|9109.4|9107.9|9108.8|9107.3|9110.6|9109|9108.6|9106.8|303
1642155300000|2022-01-14 10:15:00|9108.6|9107.1|9113.3|9111.8|9113.5|9112|9108.6|9106.9|315
1642155600000|2022-01-14 10:20:00|9113.2|9111.7|9115.4|9113.9|9116.9|9114.9|9112.8|9111.3|287
1642155900000|2022-01-14 10:25:00|9115.3|9113.8|9117.1|9115.6|9117.9|9116.4|9115.3|9113.3|252
1642156200000|2022-01-14 10:30:00|9117|9115.5|9114.3|9112.8|9118.9|9117|9114|9112|308
1642156500000|2022-01-14 10:35:00|9114.4|9112.9|9112.7|9111.2|9114.4|9112.9|9111.3|9109.4|334
1642156800000|2022-01-14 10:40:00|9112.6|9111.1|9114.3|9112.8|9115|9113.2|9112.5|9110.9|410
1642157100000|2022-01-14 10:45:00|9114.1|9112.6|9115|9113.5|9115|9113.5|9111.3|9109.8|469
1642157400000|2022-01-14 10:50:00|9115.1|9113.6|9116.3|9114.8|9116.8|9114.9|9113.7|9111.8|306
1642157700000|2022-01-14 10:55:00|9116.2|9114.7|9113.6|9112.1|9116.5|9115|9113.3|9111.6|357
1642158000000|2022-01-14 11:00:00|9113.9|9112.4|9113.5|9112|9114.4|9112.9|9112|9110|334
1642158300000|2022-01-14 11:05:00|9113.7|9112.2|9112|9110.5|9114.5|9113|9110.7|9109.2|328
1642158600000|2022-01-14 11:10:00|9111.8|9110.3|9112.6|9111.1|9113.3|9111.5|9111.3|9109.8|197
1642158900000|2022-01-14 11:15:00|9112.7|9111.2|9114.5|9113|9115.9|9114.4|9112.5|9110.8|269
1642159200000|2022-01-14 11:20:00|9114.4|9112.9|9115.4|9113.9|9116.9|9115.3|9113|9111.5|291
1642159500000|2022-01-14 11:25:00|9115.5|9114|9117.7|9116.2|9118|9116.5|9114.3|9112.8|220
1642159800000|2022-01-14 11:30:00|9117.8|9116.3|9116.8|9115.3|9117.8|9116.3|9116.1|9114.6|239
1642160100000|2022-01-14 11:35:00|9116.9|9115.4|9116.6|9115.1|9117.3|9115.8|9115.3|9113.7|262
1642160400000|2022-01-14 11:40:00|9116.7|9115.2|9113.9|9112.4|9117.8|9116.3|9113.9|9112.4|260
1642160700000|2022-01-14 11:45:00|9113.7|9112.2|9113.5|9112|9116.2|9114.7|9113.5|9111.8|313
1642161000000|2022-01-14 11:50:00|9113.4|9111.9|9112.2|9110.7|9113.4|9111.9|9111.2|9109.5|260
1642161300000|2022-01-14 11:55:00|9112.3|9110.8|9116.8|9115.3|9116.9|9115.4|9111.7|9110.2|389
1642161600000|2022-01-14 12:00:00|9116.9|9115.4|9115.3|9113.8|9117.3|9115.5|9114.8|9113.1|369
1642161900000|2022-01-14 12:05:00|9115.2|9113.7|9116.2|9114.7|9116.8|9115.1|9113.6|9111.7|335
1642162200000|2022-01-14 12:10:00|9116.3|9114.8|9111.8|9110.3|9117.3|9115|9110.4|9108.9|387
1642162500000|2022-01-14 12:15:00|9111.4|9109.9|9115.7|9114.2|9117.1|9115.6|9111.4|9109.9|356
1642162800000|2022-01-14 12:20:00|9115.6|9114.1|9117.8|9116.3|9118.2|9116.7|9115|9113.5|540
1642163100000|2022-01-14 12:25:00|9117.7|9116.2|9118.5|9117|9120.2|9118.2|9116.1|9114.6|480
1642163400000|2022-01-14 12:30:00|9118.6|9117.1|9117.2|9114.8|9119.7|9118.2|9116.8|9114.7|569
1642163700000|2022-01-14 12:35:00|9117.3|9114.9|9113.9|9111.5|9117.8|9115.8|9113|9110.9|614
1642164000000|2022-01-14 12:40:00|9113.8|9111.4|9111.3|9108.9|9114.4|9112.8|9110|9107.8|672
1642164300000|2022-01-14 12:45:00|9111.4|9109|9111.3|9108.9|9114.1|9112.3|9110.5|9108.5|592
1642164600000|2022-01-14 12:50:00|9110.4|9108.8|9111.1|9109.6|9112.7|9111.2|9110.3|9108.3|490
1642164900000|2022-01-14 12:55:00|9111.2|9109.7|9113.8|9111.4|9115.5|9114|9111.1|9109.6|660
1642165200000|2022-01-14 13:00:00|9113.2|9111.7|9113.1|9111.6|9116.5|9114.9|9111.9|9110.2|656
1642165500000|2022-01-14 13:05:00|9113|9111.5|9114.1|9112.6|9115.2|9113.2|9112|9110.3|475
1642165800000|2022-01-14 13:10:00|9114|9112.5|9111.9|9110.4|9114.2|9112.6|9110.2|9108.4|411
1642166100000|2022-01-14 13:15:00|9111.7|9110.2|9113.6|9112.1|9116|9114.2|9111.2|9109.4|461
1642166400000|2022-01-14 13:20:00|9113.7|9112.2|9113.9|9112.4|9114.8|9113|9111.8|9110.3|419
1642166700000|2022-01-14 13:25:00|9113.8|9112.3|9119.8|9105.1|9119.8|9114.2|9112.1|9105.1|457
1642167000000|2022-01-14 13:30:00|9118.9|9106.3|9114.3|9112.8|9120.4|9117.5|9107.8|9102.1|1169
1642167300000|2022-01-14 13:35:00|9113.9|9112.4|9107.7|9106.2|9114.9|9113.3|9107.1|9105.1|824
1642167600000|2022-01-14 13:40:00|9107.8|9106.3|9110.9|9108.5|9111|9108.7|9102.1|9100.3|834
1642167900000|2022-01-14 13:45:00|9110.8|9108.4|9115.7|9114.2|9115.9|9114.4|9108.6|9106.5|867
1642168200000|2022-01-14 13:50:00|9115.4|9113.9|9115.1|9113.6|9117.4|9115.5|9112.3|9110.4|966
1642168500000|2022-01-14 13:55:00|9115.2|9113.7|9114.3|9112.8|9116.3|9114.7|9111.7|9110.1|656
1642168800000|2022-01-14 14:00:00|9114.2|9112.7|9110.4|9108.9|9116.5|9115|9109.3|9107.4|695
1642169100000|2022-01-14 14:05:00|9110.3|9108.8|9111.5|9110|9113.8|9112.2|9107.1|9105|840
1642169400000|2022-01-14 14:10:00|9111.4|9109.9|9103.7|9101.3|9111.7|9110|9103.6|9101.1|731
1642169700000|2022-01-14 14:15:00|9104|9101.6|9106.4|9104.9|9108.8|9106.9|9102.9|9100.7|849
1642170000000|2022-01-14 14:20:00|9106.5|9105|9114.3|9112.8|9115.1|9113.3|9106.2|9104.7|761
1642170300000|2022-01-14 14:25:00|9115|9112.6|9116.4|9114.9|9117.6|9115.7|9113.2|9111.7|824
1642170600000|2022-01-14 14:30:00|9116.5|9115|9114.5|9112.1|9123|9121.1|9113.9|9112|986
1642170900000|2022-01-14 14:35:00|9114.6|9112.2|9116.9|9115.4|9119.3|9117.8|9112.6|9110.9|921
1642171200000|2022-01-14 14:40:00|9117|9115.5|9111|9109.5|9117.2|9115.7|9110.3|9108.8|836
1642171500000|2022-01-14 14:45:00|9111.1|9109.6|9116.1|9114.6|9118|9116|9110.3|9108.3|928
1642171800000|2022-01-14 14:50:00|9116|9114.5|9114.3|9112.8|9116.5|9114.6|9111.4|9109.9|674
1642172100000|2022-01-14 14:55:00|9114.4|9112.9|9112.2|9109.8|9116.1|9114.6|9109.5|9107.6|711
1642172400000|2022-01-14 15:00:00|9113.7|9111.3|9124.5|9123|9126.1|9124.6|9111.9|9110|1015
1642172700000|2022-01-14 15:05:00|9124.1|9122.6|9117.3|9115.8|9124.6|9122.7|9115.7|9114.2|803
1642173000000|2022-01-14 15:10:00|9117.4|9115.9|9121|9119.5|9122.1|9120.6|9116.3|9114.8|740
1642173300000|2022-01-14 15:15:00|9121.1|9119.6|9123.4|9121|9123.8|9122.2|9120.3|9118.8|773
1642173600000|2022-01-14 15:20:00|9123.5|9121.1|9120.5|9119|9125.6|9124.1|9119|9117|653
1642173900000|2022-01-14 15:25:00|9120.4|9118.9|9119.5|9118|9124.1|9122.4|9119.5|9118|829
1642174200000|2022-01-14 15:30:00|9119.3|9117.8|9122.4|9120.9|9123.5|9122|9118.6|9117|614
1642174500000|2022-01-14 15:35:00|9122.5|9121|9121.3|9119.8|9122.7|9121.2|9115.9|9114.4|580
1642174800000|2022-01-14 15:40:00|9121.4|9119.9|9121.3|9118.9|9123.2|9121.3|9119.5|9117.6|579
1642175100000|2022-01-14 15:45:00|9121.4|9119|9119.6|9118.1|9121.7|9119.7|9117.8|9115.8|657
1642175400000|2022-01-14 15:50:00|9119.8|9118.3|9119.7|9118.2|9121.3|9119.8|9117.1|9115.6|712
1642175700000|2022-01-14 15:55:00|9119.6|9118.1|9119.9|9118.4|9121.9|9120.4|9118.4|9116.6|776
1642176000000|2022-01-14 16:00:00|9120.1|9118.6|9123.4|9121|9126|9124.2|9118.2|9116.5|683
1642176300000|2022-01-14 16:05:00|9123.3|9120.9|9119.4|9117.9|9123.4|9121.4|9119.2|9117.3|519
1642176600000|2022-01-14 16:10:00|9119.3|9117.8|9123.2|9121.7|9123.6|9121.8|9118|9116.5|405
1642176900000|2022-01-14 16:15:00|9123.3|9121.8|9125.7|9124.2|9126.3|9124.8|9119.5|9118|533
1642177200000|2022-01-14 16:20:00|9125.8|9124.3|9127.7|9126.2|9129.4|9127.9|9125.7|9124|456
1642177500000|2022-01-14 16:25:00|9127.8|9126.3|9129.2|9127.7|9129.7|9127.9|9127.5|9126|456
1642177800000|2022-01-14 16:30:00|9129.3|9127.8|9126.7|9125.2|9132.7|9130.3|9126.2|9124.3|701
1642178100000|2022-01-14 16:35:00|9126.8|9125.3|9128.1|9126.6|9129.5|9128|9126.7|9125.2|413
1642178400000|2022-01-14 16:40:00|9128.2|9126.7|9129.8|9128.3|9131.1|9129.1|9128.2|9126.6|332
1642178700000|2022-01-14 16:45:00|9129.9|9128.4|9134.3|9132.8|9136|9134.1|9129.5|9127.5|458
1642179000000|2022-01-14 16:50:00|9134.5|9133|9134.2|9132.7|9136.3|9134.4|9132.3|9130.3|469
1642179300000|2022-01-14 16:55:00|9134.3|9132.8|9134.6|9133.1|9137.4|9135.8|9133.4|9131.9|470
1642179600000|2022-01-14 17:00:00|9134.7|9133.2|9137.8|9135.4|9138.2|9136.3|9134.2|9132.6|504
1642179900000|2022-01-14 17:05:00|9137.9|9135.5|9136|9134.5|9138.1|9136.1|9135.2|9132.9|614
1642180200000|2022-01-14 17:10:00|9136.2|9134.7|9138.5|9137|9139.7|9137.8|9135.9|9133.9|556
1642180500000|2022-01-14 17:15:00|9138.2|9136.7|9138.9|9136.5|9139.9|9137.9|9136.7|9135.2|640
1642180800000|2022-01-14 17:20:00|9139|9136.6|9136.9|9135.4|9140.2|9138.3|9136.8|9135.3|485
1642181100000|2022-01-14 17:25:00|9136.8|9135.3|9138.5|9137|9140.8|9139.3|9136.7|9134.8|567
1642181400000|2022-01-14 17:30:00|9138.1|9136.6|9137.6|9136.1|9138.6|9136.9|9136.2|9134.3|577
1642181700000|2022-01-14 17:35:00|9137.5|9136|9139.3|9137.8|9140.7|9138.5|9136.9|9135.2|502
1642182000000|2022-01-14 17:40:00|9139.4|9137.9|9139.5|9138|9140.1|9138.6|9138.9|9137.4|251
1642182300000|2022-01-14 17:45:00|9139.8|9138.3|9139.3|9137.8|9140.1|9138.3|9138.6|9136.9|281
1642182600000|2022-01-14 17:50:00|9139.4|9137.9|9140.9|9139.4|9143.3|9141.3|9139.2|9137.3|424
1642182900000|2022-01-14 17:55:00|9140.8|9139.3|9142.3|9139.9|9142.5|9140.5|9139.9|9138.1|468
1642183200000|2022-01-14 18:00:00|9141.8|9140.3|9140.9|9139.4|9142.4|9140.6|9139.5|9137.5|377
1642183500000|2022-01-14 18:05:00|9140.8|9139.3|9141|9138.6|9142.4|9140.3|9140.1|9138.2|425
1642183800000|2022-01-14 18:10:00|9140.4|9138.9|9140.9|9139.4|9141.7|9139.6|9139.4|9137.5|481
1642184100000|2022-01-14 18:15:00|9140.8|9139.3|9139.3|9136.9|9141|9139.4|9138.3|9136.2|371
1642184400000|2022-01-14 18:20:00|9139.4|9137|9136.7|9135.2|9139.7|9137.3|9136.7|9134.7|312
1642184700000|2022-01-14 18:25:00|9136.8|9135.3|9138.1|9135.7|9139.1|9137|9136.7|9134.6|340
1642185000000|2022-01-14 18:30:00|9138|9135.6|9137.2|9134.8|9138.4|9136.3|9136|9133.9|236
1642185300000|2022-01-14 18:35:00|9137.3|9134.9|9135.9|9134.4|9137.3|9135.3|9135.2|9133.2|232
1642185600000|2022-01-14 18:40:00|9135.8|9134.3|9136.5|9134.1|9136.9|9135|9135.2|9133.4|198
1642185900000|2022-01-14 18:45:00|9136.4|9134|9137.8|9136.3|9138.9|9137|9136.3|9133.9|340
1642186200000|2022-01-14 18:50:00|9137.7|9136.2|9139.3|9136.9|9139.4|9137.9|9137.7|9136.2|223
1642186500000|2022-01-14 18:55:00|9139.2|9136.8|9137.6|9136.1|9139.4|9137.2|9136.7|9134.8|251
1642186800000|2022-01-14 19:00:00|9137.7|9136.2|9139.2|9137.7|9139.8|9137.8|9137.5|9135.7|339
1642187100000|2022-01-14 19:05:00|9139.1|9137.6|9139.4|9137|9140.7|9138.7|9137.8|9136|258
1642187400000|2022-01-14 19:10:00|9139.6|9137.2|9138.3|9136.8|9141|9139.2|9138.2|9136.3|286
1642187700000|2022-01-14 19:15:00|9138.2|9136.7|9137|9135.5|9139|9137|9136.9|9134.9|267
1642188000000|2022-01-14 19:20:00|9137.4|9135|9137.3|9135.8|9138.4|9136.7|9136.6|9134.6|244
1642188300000|2022-01-14 19:25:00|9137.4|9135.9|9137.6|9136.1|9139|9137.1|9136.6|9134.9|236
1642188600000|2022-01-14 19:30:00|9137.5|9136|9138.3|9136.8|9138.6|9137.1|9137.3|9135.8|197
1642188900000|2022-01-14 19:35:00|9138.4|9136.9|9135.8|9134.3|9138.4|9136.9|9135.7|9134|309
1642189200000|2022-01-14 19:40:00|9135.7|9134.2|9134.1|9132.6|9136|9134.5|9134|9132.1|291
1642189500000|2022-01-14 19:45:00|9134.2|9132.7|9134.1|9132.6|9135.2|9133.6|9133.5|9132|264
1642189800000|2022-01-14 19:50:00|9134|9132.5|9135.9|9134.4|9136.6|9134.7|9133.4|9131.9|340
1642190100000|2022-01-14 19:55:00|9136|9134.5|9139|9136.6|9139.2|9137.7|9135.7|9133.7|555
1642190400000|2022-01-14 20:00:00|9138.4|9136.9|9138.7|9137.2|9140.1|9138.3|9138|9136|756
1642190700000|2022-01-14 20:05:00|9138.4|9136.9|9137.4|9135.9|9139.4|9137.6|9137.3|9135.5|394
1642191000000|2022-01-14 20:10:00|9137.5|9136|9137|9134.6|9138|9136.5|9136.3|9134.5|206
1642191300000|2022-01-14 20:15:00|9136.6|9135.1|9137.5|9136|9138.7|9136.9|9136.4|9134.9|298
1642191600000|2022-01-14 20:20:00|9137.4|9135.9|9137.4|9135.9|9138.1|9136.2|9137.1|9135|174
1642191900000|2022-01-14 20:25:00|9137.3|9135.8|9137.6|9136.1|9138.5|9136.7|9136.8|9135|191
1642192200000|2022-01-14 20:30:00|9137.5|9136|9136.8|9135.3|9138|9136.4|9136.6|9134.7|230
1642192500000|2022-01-14 20:35:00|9136.7|9135.2|9137.1|9134.7|9138.3|9136.4|9136.6|9134.4|229
1642192800000|2022-01-14 20:40:00|9137|9134.6|9137.6|9135.2|9137.8|9136|9136|9133.8|251
1642193100000|2022-01-14 20:45:00|9137.5|9135.1|9138.6|9136.2|9138.9|9137.1|9137.2|9135.1|214
1642193400000|2022-01-14 20:50:00|9138.3|9136.8|9136.6|9135.1|9138.8|9136.8|9136.4|9134.2|231
1642193700000|2022-01-14 20:55:00|9136.7|9135.2|9137.9|9135.5|9138.5|9136.6|9135.7|9133.8|387
1642194000000|2022-01-14 21:00:00|9138|9135.6|9137.9|9135.5|9139.6|9137.3|9136.4|9134.3|303
1642194300000|2022-01-14 21:05:00|9138|9135.6|9138.7|9136.3|9139.4|9137|9137.8|9135.4|202
1642194600000|2022-01-14 21:10:00|9138.8|9136.4|9138.1|9135.7|9139|9137.1|9138.1|9135.7|105
1642194900000|2022-01-14 21:15:00|9138.2|9135.8|9138|9135.6|9138.4|9136.2|9137.5|9135.1|185
1642195200000|2022-01-14 21:20:00|9137.5|9136|9139|9136.6|9139.3|9136.9|9136.8|9134.8|179
1642195500000|2022-01-14 21:25:00|9138.9|9136.5|9139.2|9136.8|9139.9|9137.9|9138.4|9136.1|164
1642195800000|2022-01-14 21:30:00|9139.1|9136.7|9138.7|9136.3|9139.7|9137.3|9137.3|9134.9|152
1642196100000|2022-01-14 21:35:00|9138.6|9136.2|9139|9136.6|9139.5|9136.9|9138.1|9135.7|155
1642196400000|2022-01-14 21:40:00|9138.9|9136.5|9138.9|9136.5|9139.7|9137.2|9138.6|9135.7|140
1642196700000|2022-01-14 21:45:00|9138.7|9136.3|9140.8|9137.7|9141.7|9138.7|9138.4|9136.3|296
1642197000000|2022-01-14 21:50:00|9140.7|9137.6|9141.4|9136.3|9142.6|9137.7|9139.4|9135|413
1642197300000|2022-01-14 21:55:00|9141.3|9136.1|9144.1|9135.7|9145.4|9137.3|9139.7|9133.7|537
1642366800000|2022-01-16 21:00:00|9137.1|9116.1|9137|9116|9137.1|9119.7|9126.4|9108.5|32
1642367100000|2022-01-16 21:05:00|9134.3|9113.3|9137|9116|9137|9116|9134.3|9113.3|12
1642367400000|2022-01-16 21:10:00|9136.1|9115.1|9137|9116|9137|9116|9136.1|9115.1|2
1642368600000|2022-01-16 21:30:00|9134.3|9113.3|9137|9116|9137|9116|9134.3|9113.3|2
1642369200000|2022-01-16 21:40:00|9135.5|9114.5|9137|9116|9137.4|9116.4|9135.5|9114.5|17
1642369500000|2022-01-16 21:45:00|9135.5|9114.5|9135.5|9114.5|9135.5|9114.5|9135.5|9114.5|1
1642369800000|2022-01-16 21:50:00|9137|9116|9135.5|9114.5|9137|9116|9135.5|9114.5|22
1642370100000|2022-01-16 21:55:00|9137|9116|9135.5|9114.5|9137.1|9118.1|9134.9|9114.5|27
1642370400000|2022-01-16 22:00:00|9134.8|9113.8|9133.1|9118.1|9136.8|9119|9132.6|9113.8|44
1642370700000|2022-01-16 22:05:00|9134.2|9119.2|9135.3|9120.3|9136.8|9121.8|9128.1|9113.1|89
1642371000000|2022-01-16 22:10:00|9134.7|9119.7|9137.5|9122.5|9138.9|9124.3|9134.2|9119.2|133
1642371300000|2022-01-16 22:15:00|9137.4|9122.4|9136.9|9121.9|9139.8|9125|9134.7|9119.7|184
1642371600000|2022-01-16 22:20:00|9136.8|9121.8|9138.3|9123.3|9140|9125.8|9134|9119|135
1642371900000|2022-01-16 22:25:00|9137.9|9122.9|9137.9|9122.9|9140.3|9126.1|9135.1|9120.1|136
1642372200000|2022-01-16 22:30:00|9138.2|9123.2|9143.2|9128.2|9144.9|9129.9|9136.8|9121.8|168
1642372500000|2022-01-16 22:35:00|9143.1|9128.1|9142.7|9127.7|9144.3|9129.3|9141.2|9126.2|175
1642372800000|2022-01-16 22:40:00|9142.5|9127.5|9142.7|9127.7|9145|9130|9141|9126|122
1642373100000|2022-01-16 22:45:00|9142.9|9127.9|9144|9129|9145.7|9130.7|9139.7|9124.7|153
1642373400000|2022-01-16 22:50:00|9142.2|9127.2|9144.6|9129.6|9147.2|9132.2|9139.2|9124.2|173
1642373700000|2022-01-16 22:55:00|9144.7|9129.7|9144.7|9129.7|9148.6|9133.6|9143|9128|359
1642374000000|2022-01-16 23:00:00|9147.3|9132.3|9147|9143.1|9149.1|9143.1|9142|9128.6|670
1642374300000|2022-01-16 23:05:00|9146.9|9143.2|9150.5|9146|9151.3|9146.9|9146.3|9140.6|562
1642374600000|2022-01-16 23:10:00|9150.4|9146.1|9148.3|9145.5|9151.2|9146.6|9147.5|9143|430
1642374900000|2022-01-16 23:15:00|9148.4|9145.4|9146.5|9144.1|9149.3|9145.9|9146.5|9143.9|431
1642375200000|2022-01-16 23:20:00|9146.7|9143.9|9146|9143.6|9147.3|9144.6|9145.8|9143.2|369
1642375500000|2022-01-16 23:25:00|9145.9|9143.5|9146.9|9144.5|9148|9145.9|9145.5|9143.4|151
1642375800000|2022-01-16 23:30:00|9146.8|9144.4|9146.2|9143.8|9147.6|9145.1|9146|9143.6|132
1642376100000|2022-01-16 23:35:00|9146.3|9143.9|9145.6|9143.2|9147.2|9144.8|9145.6|9143.2|131
1642376400000|2022-01-16 23:40:00|9145.4|9143|9145.4|9143|9146.3|9143.9|9144.1|9141.7|182
1642376700000|2022-01-16 23:45:00|9145.2|9142.8|9147.3|9145.8|9148.1|9146.2|9145.1|9142.7|232
1642377000000|2022-01-16 23:50:00|9147.2|9145.7|9147.1|9144.7|9148.2|9146.1|9147.1|9144.3|139
1642377300000|2022-01-16 23:55:00|9147.2|9144.8|9146.3|9143.9|9147.6|9145.3|9146|9143.3|119
1642377600000|2022-01-17 00:00:00|9146.2|9143.8|9149.1|9147.6|9150.3|9148.1|9146|9143.6|201
1642377900000|2022-01-17 00:05:00|9149.6|9147.2|9151.2|9148.8|9152.3|9150.3|9146.9|9144.7|206
1642378200000|2022-01-17 00:10:00|9151|9148.6|9152.7|9150.3|9153|9150.6|9150.4|9148.2|163
1642378500000|2022-01-17 00:15:00|9152.3|9149.9|9151.1|9148.7|9152.9|9150.9|9150.4|9148.6|138
1642378800000|2022-01-17 00:20:00|9151.2|9148.8|9151.6|9150.1|9152.9|9150.7|9150.9|9148.5|140
1642379100000|2022-01-17 00:25:00|9152|9149.6|9150.7|9149.2|9152.2|9150.3|9150.2|9148.3|186
1642379400000|2022-01-17 00:30:00|9150.6|9149.1|9150.8|9149.3|9151.4|9149.5|9149.6|9147.6|175
1642379700000|2022-01-17 00:35:00|9150.7|9149.2|9149.1|9147.6|9151.2|9149.5|9148.9|9147|158
1642380000000|2022-01-17 00:40:00|9149|9147.5|9150.4|9148|9150.6|9148.4|9148.8|9147|142
1642380300000|2022-01-17 00:45:00|9150.5|9148.1|9149.9|9148.4|9150.7|9148.7|9148.8|9146.7|235
1642380600000|2022-01-17 00:50:00|9150.3|9147.9|9146.5|9145|9151.4|9149|9146.5|9145|286
1642380900000|2022-01-17 00:55:00|9147|9144.6|9148.5|9146.1|9150.5|9148.1|9146.5|9144.6|250
1642381200000|2022-01-17 01:00:00|9148.4|9146|9148.4|9146|9149.6|9147.7|9147.4|9145.3|280
1642381500000|2022-01-17 01:05:00|9148.2|9145.8|9148|9146.5|9150|9147.6|9148|9145.8|243
1642381800000|2022-01-17 01:10:00|9148.1|9146.6|9148.1|9146.6|9149.3|9146.9|9147.2|9145.2|184
1642382100000|2022-01-17 01:15:00|9148.5|9147|9152.8|9150.4|9153.8|9151.9|9148.5|9146.8|242
1642382400000|2022-01-17 01:20:00|9152.5|9151|9154.9|9152.5|9155.6|9153.6|9152.3|9150.4|183
1642382700000|2022-01-17 01:25:00|9155|9152.6|9157.9|9155.5|9159.7|9157.7|9155|9152.6|298
1642383000000|2022-01-17 01:30:00|9158.1|9155.7|9159|9157.5|9160.3|9157.9|9157.8|9155.4|298
1642383300000|2022-01-17 01:35:00|9158.9|9157.4|9159.1|9157.6|9159.4|9157.6|9157.3|9155.2|311
1642383600000|2022-01-17 01:40:00|9159.5|9157.1|9154.1|9151.7|9159.5|9157.1|9152.9|9151.4|307
1642383900000|2022-01-17 01:45:00|9154.3|9151.9|9155.7|9153.3|9156.2|9154.5|9154.2|9151.8|186
1642384200000|2022-01-17 01:50:00|9155.6|9153.2|9155.6|9154.1|9156|9154.5|9154.6|9152.7|192
1642384500000|2022-01-17 01:55:00|9155.5|9154|9156.6|9154.2|9157.9|9155.9|9155.4|9153.5|209
1642384800000|2022-01-17 02:00:00|9156.5|9154.1|9156.2|9153.8|9156.7|9154.6|9153.2|9151.1|331
1642385100000|2022-01-17 02:05:00|9156.3|9153.9|9155.2|9152.8|9156.9|9155|9154.7|9152.7|317
1642385400000|2022-01-17 02:10:00|9155.3|9152.9|9153.2|9150.8|9155.3|9153.2|9152.9|9150.8|253
1642385700000|2022-01-17 02:15:00|9153.3|9150.9|9153.2|9151.7|9154.4|9152.1|9152.4|9150.6|272
1642386000000|2022-01-17 02:20:00|9153.4|9151.9|9152.8|9150.4|9153.9|9152|9152.3|9150.3|229
1642386300000|2022-01-17 02:25:00|9152.9|9150.5|9152.2|9150.7|9154.3|9152.4|9152.1|9150|223
1642386600000|2022-01-17 02:30:00|9152.1|9150.6|9150.8|9148.4|9152.8|9150.8|9150.3|9148.2|198
1642386900000|2022-01-17 02:35:00|9150.9|9148.5|9150.1|9147.7|9151.4|9149.5|9149.4|9147.5|238
1642387200000|2022-01-17 02:40:00|9150|9147.6|9150.2|9147.8|9150.4|9148.5|9149.4|9147.4|168
1642387500000|2022-01-17 02:45:00|9150.1|9147.7|9147.9|9146.4|9150.2|9148.2|9147.9|9145.9|238
1642387800000|2022-01-17 02:50:00|9148.4|9146|9148.5|9146.1|9148.6|9146.7|9146.4|9144.4|253
1642388100000|2022-01-17 02:55:00|9148.4|9146|9148.7|9146.3|9149.4|9147.4|9146.9|9144.8|252
1642388400000|2022-01-17 03:00:00|9148.8|9146.4|9148.5|9146.1|9149.8|9147.8|9148.1|9146|196
1642388700000|2022-01-17 03:05:00|9148.4|9146|9149.2|9146.8|9149.8|9147.5|9147.3|9145.2|161
1642389000000|2022-01-17 03:10:00|9149.3|9146.9|9148.6|9146.2|9149.5|9147.5|9148|9146.1|159
1642389300000|2022-01-17 03:15:00|9148.5|9146.1|9148.7|9147.2|9149|9147.5|9148|9146.1|148
1642389600000|2022-01-17 03:20:00|9148.8|9147.3|9149.3|9147.8|9149.5|9148|9147.8|9146|116
1642389900000|2022-01-17 03:25:00|9149.4|9147.9|9148.4|9146|9149.8|9148.1|9148|9146|117
1642390200000|2022-01-17 03:30:00|9148.5|9146.1|9146.7|9145.2|9148.5|9146.5|9146.4|9144.6|156
1642390500000|2022-01-17 03:35:00|9146.8|9145.3|9146.4|9144.9|9147.6|9145.7|9146.2|9144.3|127
1642390800000|2022-01-17 03:40:00|9146.3|9144.8|9146.4|9144.9|9147|9145.1|9146.2|9144.3|100
1642391100000|2022-01-17 03:45:00|9146.8|9144.4|9144.9|9143.4|9146.9|9144.9|9144.6|9142.7|174
1642391400000|2022-01-17 03:50:00|9144.8|9143.3|9145|9143.5|9145.8|9143.8|9144.7|9142.9|112
1642391700000|2022-01-17 03:55:00|9144.9|9143.4|9145.5|9144|9146.2|9144.2|9143.9|9141.8|113
1642392000000|2022-01-17 04:00:00|9145.6|9144.1|9144.7|9143.2|9146.3|9144.4|9144.5|9142.6|113
1642392300000|2022-01-17 04:05:00|9144.6|9143.1|9145|9142.6|9145.3|9143.3|9144.1|9142.2|81
1642392600000|2022-01-17 04:10:00|9144.5|9143|9144.7|9143.2|9145.2|9143.2|9144|9142.1|86
1642392900000|2022-01-17 04:15:00|9144.6|9143.1|9143.6|9142.1|9145.1|9143.3|9143.6|9141.7|88
1642393200000|2022-01-17 04:20:00|9143.8|9142.3|9143.3|9141.8|9143.9|9142.4|9142.4|9140.5|156
1642393500000|2022-01-17 04:25:00|9143.2|9141.7|9146.9|9144.5|9146.9|9145|9143.1|9141.5|111
1642393800000|2022-01-17 04:30:00|9146.8|9144.4|9143.9|9142.4|9146.9|9144.9|9143.8|9141.9|110
1642394100000|2022-01-17 04:35:00|9143.8|9142.3|9143.1|9141.6|9144|9142.5|9143|9141.4|80
1642394400000|2022-01-17 04:40:00|9143.3|9141.8|9142|9140.5|9143.5|9142|9142|9140|100
1642394700000|2022-01-17 04:45:00|9142.1|9140.6|9142.8|9140.4|9143|9141.4|9141.8|9140.1|135
1642395000000|2022-01-17 04:50:00|9142.9|9140.5|9143.5|9142|9144|9142|9142.4|9140.4|108
1642395300000|2022-01-17 04:55:00|9143.4|9141.9|9144.7|9142.3|9144.8|9142.6|9142.5|9140.6|133
1642395600000|2022-01-17 05:00:00|9144.1|9142.6|9145.3|9142.9|9145.5|9143.5|9143.8|9141.9|93
1642395900000|2022-01-17 05:05:00|9145.4|9143|9147.2|9144.8|9147.3|9145|9144.8|9142.8|92
1642396200000|2022-01-17 05:10:00|9147.1|9144.7|9145.5|9144|9147.2|9145.6|9145.3|9143.8|97
1642396500000|2022-01-17 05:15:00|9145.4|9143.9|9145.2|9142.8|9145.7|9144.1|9144.6|9142.6|143
1642396800000|2022-01-17 05:20:00|9145.3|9142.9|9144.9|9142.5|9145.9|9143.9|9144.4|9142.4|166
1642397100000|2022-01-17 05:25:00|9144.8|9142.4|9144.5|9142.1|9144.8|9142.9|9143.5|9141.6|159
1642397400000|2022-01-17 05:30:00|9144.6|9142.2|9143.9|9142.4|9144.6|9142.5|9141.9|9140|170
1642397700000|2022-01-17 05:35:00|9144|9142.5|9145|9142.6|9146|9144|9144|9142|152
1642398000000|2022-01-17 05:40:00|9144.9|9142.5|9144.2|9141.8|9145.1|9143.2|9143.4|9141.4|155
1642398300000|2022-01-17 05:45:00|9144.3|9141.9|9144.6|9142.2|9144.9|9142.8|9143|9140.8|139
1642398600000|2022-01-17 05:50:00|9144.5|9142.1|9144.1|9141.7|9145.1|9143.2|9143.7|9141.7|130
1642398900000|2022-01-17 05:55:00|9144.2|9141.8|9145.1|9142.7|9145.5|9143.9|9142.8|9141.3|232
1642399200000|2022-01-17 06:00:00|9145.3|9142.9|9144.3|9142.8|9145.3|9143.3|9143.9|9142|206
1642399500000|2022-01-17 06:05:00|9144.2|9142.7|9145.1|9143.6|9145.7|9143.8|9142.7|9141|195
1642399800000|2022-01-17 06:10:00|9145|9143.5|9146.5|9144.1|9146.5|9144.5|9144.1|9142.1|137
1642400100000|2022-01-17 06:15:00|9146.3|9144.8|9147.7|9145.3|9147.8|9145.9|9146.2|9144.3|119
1642400400000|2022-01-17 06:20:00|9147.2|9145.7|9146.9|9145.4|9148.7|9146.8|9146.5|9144.6|169
1642400700000|2022-01-17 06:25:00|9147.3|9144.9|9147.7|9145.3|9147.8|9145.9|9146.3|9144.4|136
1642401000000|2022-01-17 06:30:00|9147.8|9145.4|9147.3|9145.8|9148.3|9146.3|9146.5|9145|135
1642401300000|2022-01-17 06:35:00|9147.4|9145.9|9146.7|9145.2|9148.1|9146.1|9146.5|9145|104
1642401600000|2022-01-17 06:40:00|9146.6|9145.1|9147.7|9146.2|9148.2|9146.2|9146.3|9144.8|118
1642401900000|2022-01-17 06:45:00|9148.1|9145.7|9149.5|9147.1|9149.5|9147.4|9147.5|9145.7|145
1642402200000|2022-01-17 06:50:00|9149.4|9147|9149.5|9147.1|9150.7|9148.6|9148.4|9146.4|194
1642402500000|2022-01-17 06:55:00|9149.8|9147.4|9150.5|9148.1|9150.8|9148.7|9149.7|9147.4|160
1642402800000|2022-01-17 07:00:00|9150.4|9148|9148.3|9146.8|9150.4|9148.4|9147.9|9146.2|301
1642403100000|2022-01-17 07:05:00|9148.2|9146.7|9145.9|9144.4|9149|9147.5|9145.7|9144|359
1642403400000|2022-01-17 07:10:00|9146|9144.5|9146.4|9144.9|9146.8|9145.3|9144.6|9142.6|229
1642403700000|2022-01-17 07:15:00|9146.3|9144.8|9145.4|9143.9|9147.7|9145.6|9145.3|9143.5|271
1642404000000|2022-01-17 07:20:00|9145.5|9144|9145.7|9144.2|9146.6|9145.1|9144.7|9142.7|291
1642404300000|2022-01-17 07:25:00|9145.6|9144.1|9144.6|9143.1|9146.5|9144.7|9144.2|9142.3|206
1642404600000|2022-01-17 07:30:00|9144.7|9143.2|9141.3|9139.8|9145|9143.3|9140.7|9138.7|367
1642404900000|2022-01-17 07:35:00|9141.4|9139.9|9140.4|9138.9|9141.4|9139.9|9139.1|9137.5|255
1642405200000|2022-01-17 07:40:00|9140.3|9138.8|9142|9139.6|9142.9|9141|9139.6|9137.7|266
1642405500000|2022-01-17 07:45:00|9141.6|9140.1|9141.5|9140|9142.9|9141.1|9141.2|9139.5|232
1642405800000|2022-01-17 07:50:00|9141.6|9140.1|9140.4|9138|9142.1|9140.3|9139.6|9137.6|159
1642406100000|2022-01-17 07:55:00|9140.5|9138.1|9137.1|9135.6|9140.5|9138.7|9136.4|9134.6|222
1642406400000|2022-01-17 08:00:00|9137|9135.5|9139|9137.5|9139.3|9137.5|9135.1|9133|350
1642406700000|2022-01-17 08:05:00|9139.1|9137.6|9137.6|9135.2|9139.9|9138.1|9136.3|9134.7|439
1642407000000|2022-01-17 08:10:00|9137.5|9135.1|9135.2|9133.7|9137.7|9135.8|9134.4|9132.3|519
1642407300000|2022-01-17 08:15:00|9135.1|9133.6|9134.2|9131.8|9136.9|9135.2|9132.9|9131|457
1642407600000|2022-01-17 08:20:00|9134.1|9131.7|9130.4|9128.9|9134.4|9132.4|9130.2|9128.5|504
1642407900000|2022-01-17 08:25:00|9130.3|9128.8|9130.6|9128.2|9133|9131.3|9126.7|9124.9|392
1642408200000|2022-01-17 08:30:00|9130.7|9128.3|9126.4|9124.9|9130.9|9128.9|9124.8|9123.3|418
1642408500000|2022-01-17 08:35:00|9126.3|9124.8|9125.3|9123.8|9127.1|9125.1|9123.6|9122.1|448
1642408800000|2022-01-17 08:40:00|9125.4|9123.9|9124.5|9122.1|9125.7|9124.2|9123.6|9121.6|374
1642409100000|2022-01-17 08:45:00|9124.6|9122.2|9126.1|9124.6|9127.3|9125.6|9124|9121.8|444
1642409400000|2022-01-17 08:50:00|9126.7|9124.3|9129.1|9127.6|9129.6|9128.1|9125.3|9123.4|434
1642409700000|2022-01-17 08:55:00|9129|9127.5|9126.9|9124.5|9129.1|9127.6|9125.6|9123.6|381
1642410000000|2022-01-17 09:00:00|9126.3|9124.8|9124.6|9123.1|9127.8|9125.8|9123.5|9121.6|345
1642410300000|2022-01-17 09:05:00|9124.5|9123|9127.2|9125.7|9127.8|9126|9122.8|9120.9|319
1642410600000|2022-01-17 09:10:00|9127.1|9125.6|9126.6|9124.2|9128.3|9126.3|9125|9123.1|262
1642410900000|2022-01-17 09:15:00|9126.4|9124.9|9128.8|9127.3|9129.3|9127.3|9124.5|9122.6|356
1642411200000|2022-01-17 09:20:00|9128.7|9127.2|9129.4|9127.9|9130.1|9128.2|9127.3|9125.4|455
1642411500000|2022-01-17 09:25:00|9129.8|9127.4|9132.2|9130.7|9132.8|9130.8|9128.9|9127|444
1642411800000|2022-01-17 09:30:00|9132.1|9130.6|9129.6|9128.1|9133.1|9131.1|9129|9127.1|382
1642412100000|2022-01-17 09:35:00|9129.7|9128.2|9131.7|9130.2|9132.5|9130.9|9127.7|9125.6|496
1642412400000|2022-01-17 09:40:00|9131.5|9130|9135.6|9134.1|9135.8|9134.2|9131.5|9130|411
1642412700000|2022-01-17 09:45:00|9135.7|9134.2|9136.7|9135.2|9138.6|9137.1|9134.8|9133.2|373
1642413000000|2022-01-17 09:50:00|9136.6|9135.1|9134.5|9133|9138.7|9136.9|9133.1|9131.6|434
1642413300000|2022-01-17 09:55:00|9134.6|9133.1|9137|9134.6|9137.6|9136.1|9133.5|9132|449
1642413600000|2022-01-17 10:00:00|9136.6|9135.1|9133.2|9131.7|9136.7|9135.2|9132.5|9131|290
1642413900000|2022-01-17 10:05:00|9133.7|9131.3|9132|9130.5|9134.3|9132.8|9131.6|9130.1|357
1642414200000|2022-01-17 10:10:00|9132.1|9130.6|9132.2|9129.8|9133.5|9132|9130.4|9128.9|463
1642414500000|2022-01-17 10:15:00|9132.5|9130.1|9130.1|9127.7|9132.5|9130.3|9129.4|9127.2|226
1642414800000|2022-01-17 10:20:00|9129.5|9128|9133.3|9130.9|9133.6|9131.9|9129.5|9128|266
1642415100000|2022-01-17 10:25:00|9133.4|9131|9136.6|9134.2|9136.7|9134.3|9131.8|9130|274
1642415400000|2022-01-17 10:30:00|9136.4|9134|9133.5|9132|9136.5|9134.1|9133.4|9131.3|300
1642415700000|2022-01-17 10:35:00|9133.4|9131.9|9136.6|9135.1|9137.3|9135.4|9132.9|9130.9|417
1642416000000|2022-01-17 10:40:00|9136.7|9135.2|9137.1|9135.6|9138.9|9137|9136.3|9134.8|275
1642416300000|2022-01-17 10:45:00|9136.9|9135.4|9136.3|9134.8|9137.3|9135.6|9135.2|9133.3|320
1642416600000|2022-01-17 10:50:00|9136.2|9134.7|9137.8|9135.4|9137.8|9135.8|9134.8|9133.3|371
1642416900000|2022-01-17 10:55:00|9137.7|9135.3|9136.3|9133.9|9138.7|9136.8|9135.4|9133.5|369
1642417200000|2022-01-17 11:00:00|9136.4|9134|9134.3|9131.9|9136.8|9134.8|9133.5|9131.5|396
1642417500000|2022-01-17 11:05:00|9134.2|9131.8|9136.7|9135.2|9136.9|9135.4|9132.9|9131|316
1642417800000|2022-01-17 11:10:00|9136.9|9135.4|9136.5|9135|9137.5|9136|9135.1|9133.6|290
1642418100000|2022-01-17 11:15:00|9136.6|9135.1|9135.9|9133.5|9138.1|9135.8|9135.5|9133.5|302
1642418400000|2022-01-17 11:20:00|9136|9133.6|9137.1|9135.6|9137.8|9135.8|9134.4|9132.3|437
1642418700000|2022-01-17 11:25:00|9137.2|9135.7|9135.1|9132.7|9138.1|9136.2|9133.8|9131.8|325
1642419000000|2022-01-17 11:30:00|9134.9|9133.4|9137.5|9135.1|9139.3|9137.8|9134.9|9133|299
1642419300000|2022-01-17 11:35:00|9137.6|9135.2|9144|9142.5|9145.2|9143.2|9137|9135|389
1642419600000|2022-01-17 11:40:00|9144.1|9142.6|9144.8|9143.3|9146.7|9145.1|9142.9|9141.4|465
1642419900000|2022-01-17 11:45:00|9145.1|9143.6|9145.8|9143.4|9148.9|9147.2|9144.4|9142.4|522
1642420200000|2022-01-17 11:50:00|9145.9|9143.5|9142.5|9141|9146.7|9144.8|9142.4|9140.7|381
1642420500000|2022-01-17 11:55:00|9142.9|9140.5|9143.6|9141.2|9145.1|9143.2|9141.2|9139.6|512
1642420800000|2022-01-17 12:00:00|9143.2|9141.7|9142.2|9140.7|9144.9|9142.9|9141.7|9140.2|345
1642421100000|2022-01-17 12:05:00|9142.3|9140.8|9145|9143.5|9145.2|9143.7|9141.9|9140.2|286
1642421400000|2022-01-17 12:10:00|9145.1|9143.6|9145.9|9143.5|9146.6|9145|9144.2|9142.6|250
1642421700000|2022-01-17 12:15:00|9145.4|9143.9|9149.3|9146.9|9149.8|9147.9|9144.5|9142.9|386
1642422000000|2022-01-17 12:20:00|9149.2|9146.8|9149.1|9147.6|9150.6|9148.9|9148.2|9146.2|327
1642422300000|2022-01-17 12:25:00|9149|9147.5|9146.4|9144.9|9149.2|9147.7|9145.1|9143.2|366
1642422600000|2022-01-17 12:30:00|9146.7|9145.2|9147.7|9145.3|9149.2|9147.2|9145.5|9143.8|336
1642422900000|2022-01-17 12:35:00|9147.3|9145.8|9147.8|9146.3|9148.9|9147.3|9146.2|9144|516
1642423200000|2022-01-17 12:40:00|9147.5|9146|9149.6|9147.2|9149.9|9147.9|9146.9|9145.1|458
1642423500000|2022-01-17 12:45:00|9149.5|9147.1|9148.9|9147.4|9150.4|9148.2|9147|9145.2|444
1642423800000|2022-01-17 12:50:00|9148.8|9147.3|9152|9149.6|9152|9150.1|9148.8|9146.8|506
1642424100000|2022-01-17 12:55:00|9151.9|9149.5|9156.1|9153.7|9157.6|9155.5|9151.5|9149.4|649
1642424400000|2022-01-17 13:00:00|9156|9153.6|9149.6|9147.2|9156|9153.6|9149|9147.2|602
1642424700000|2022-01-17 13:05:00|9149.4|9147|9148|9146.5|9150|9148.1|9146.5|9144.7|515
1642425000000|2022-01-17 13:10:00|9147.9|9146.4|9146.1|9144.6|9148.6|9147.1|9144.7|9142.8|462
1642425300000|2022-01-17 13:15:00|9146.2|9144.7|9148.8|9147.3|9151.4|9149.8|9145.7|9143.6|445
1642425600000|2022-01-17 13:20:00|9148.7|9147.2|9149.3|9146.9|9151|9149.3|9146.7|9144.8|519
1642425900000|2022-01-17 13:25:00|9149|9147.5|9148.1|9146.6|9149.9|9148.2|9146.3|9144.8|404
1642426200000|2022-01-17 13:30:00|9148.3|9146.8|9151.1|9149.6|9152.8|9150.8|9146.5|9144.9|446
1642426500000|2022-01-17 13:35:00|9150.9|9149.4|9149.9|9147.5|9153.6|9151.6|9148.5|9146.6|427
1642426800000|2022-01-17 13:40:00|9149.7|9147.3|9147|9144.6|9150.2|9148.3|9145.5|9143.1|491
1642427100000|2022-01-17 13:45:00|9146.9|9144.5|9147.7|9145.3|9149.6|9147.4|9146.4|9144.5|602
1642427400000|2022-01-17 13:50:00|9147.6|9145.2|9145.4|9143|9148.3|9146.1|9144.8|9142.9|473
1642427700000|2022-01-17 13:55:00|9145.6|9143.2|9141.4|9139.9|9145.6|9143.3|9138.9|9137|615
1642428000000|2022-01-17 14:00:00|9141.5|9140|9141.5|9139.1|9143.3|9141.4|9140.6|9138.6|407
1642428300000|2022-01-17 14:05:00|9141.6|9139.2|9140.5|9139|9147.2|9145.1|9139.7|9137.3|444
1642428600000|2022-01-17 14:10:00|9140.6|9139.1|9142.5|9140.1|9142.5|9140.5|9138.1|9136|482
1642428900000|2022-01-17 14:15:00|9142.4|9140|9139.8|9138.3|9142.9|9141|9138.9|9137.1|387
1642429200000|2022-01-17 14:20:00|9140.2|9137.8|9142.4|9140.9|9142.9|9141.1|9139.5|9137.5|322
1642429500000|2022-01-17 14:25:00|9142.5|9141|9144.8|9143.3|9146.7|9144.8|9141.8|9139.6|350
1642429800000|2022-01-17 14:30:00|9145.2|9142.8|9141.5|9139.1|9145.3|9143.4|9140.8|9138.8|380
1642430100000|2022-01-17 14:35:00|9141.1|9139.6|9140.4|9138.9|9142.7|9140.9|9139.3|9137.4|454
1642430400000|2022-01-17 14:40:00|9140.3|9138.8|9138.9|9137.4|9142|9140|9137.5|9136|368
1642430700000|2022-01-17 14:45:00|9139.5|9137.1|9138.2|9136.7|9140.6|9138.3|9137.8|9135.8|335
1642431000000|2022-01-17 14:50:00|9138.4|9136.9|9140.1|9138.6|9141.9|9139.9|9137.2|9135.2|415
1642431300000|2022-01-17 14:55:00|9140.3|9138.8|9141.8|9140.3|9143|9140.8|9136.7|9134.8|580
1642431600000|2022-01-17 15:00:00|9142.3|9139.9|9144|9141.6|9145.1|9143|9140.5|9138.5|541
1642431900000|2022-01-17 15:05:00|9144.2|9141.8|9143.3|9141.8|9145.4|9143.3|9140.8|9139.3|427
1642432200000|2022-01-17 15:10:00|9143.8|9141.4|9142.3|9140.8|9144.2|9142.2|9141.7|9139.7|354
1642432500000|2022-01-17 15:15:00|9142.2|9140.7|9143.2|9141.7|9143.8|9142|9141.2|9139.4|309
1642432800000|2022-01-17 15:20:00|9143.1|9141.6|9146.6|9144.2|9146.8|9144.8|9143|9141.2|253
1642433100000|2022-01-17 15:25:00|9146.1|9144.6|9146|9144.5|9147.8|9145.8|9144.3|9142.3|367
1642433400000|2022-01-17 15:30:00|9146.4|9144|9141|9139.5|9146.6|9144.6|9140|9138.1|342
1642433700000|2022-01-17 15:35:00|9141.2|9138.8|9144.4|9142|9145.3|9143.2|9140.1|9137.8|447
1642434000000|2022-01-17 15:40:00|9144.3|9141.9|9143.8|9142.3|9146.8|9144.5|9143.1|9140.9|418
1642434300000|2022-01-17 15:45:00|9143.7|9142.2|9143.6|9141.2|9144.8|9142.8|9138.9|9137.4|539
1642434600000|2022-01-17 15:50:00|9143.7|9141.3|9142.7|9141.2|9144.6|9142.6|9140.2|9138.3|405
1642434900000|2022-01-17 15:55:00|9143.2|9140.8|9140.3|9138.8|9144.1|9142.4|9139.1|9137.2|608
1642435200000|2022-01-17 16:00:00|9140.4|9138.9|9137.7|9136.2|9142.5|9141|9136.9|9135.4|505
1642435500000|2022-01-17 16:05:00|9137.6|9136.1|9140|9138.5|9140.4|9138.6|9136.9|9134.9|401
1642435800000|2022-01-17 16:10:00|9139.9|9138.4|9141.4|9139|9141.8|9139.4|9139.3|9137.4|274
1642436100000|2022-01-17 16:15:00|9141.1|9138.7|9141|9138.6|9141.2|9139.4|9139.4|9137|276
1642436400000|2022-01-17 16:20:00|9140.9|9138.5|9139.1|9136.7|9141.3|9139.3|9138.1|9136.5|157
1642436700000|2022-01-17 16:25:00|9138.9|9136.5|9140.5|9139|9141.2|9139.5|9138.1|9136.2|222
1642437000000|2022-01-17 16:30:00|9140.4|9138.9|9142|9139.6|9142.8|9140.8|9139.7|9138|236
1642437300000|2022-01-17 16:35:00|9141.7|9140.2|9139.8|9138.3|9142.2|9140.5|9138.9|9137.2|196
1642437600000|2022-01-17 16:40:00|9139.9|9138.4|9140.6|9139.1|9142.2|9140.2|9139.8|9138.3|152
1642437900000|2022-01-17 16:45:00|9140.7|9139.2|9140.3|9137.9|9141.9|9140|9139.7|9137.9|238
1642438200000|2022-01-17 16:50:00|9139.8|9138.3|9139.2|9137.7|9140|9138.4|9138.1|9136.6|208
1642438500000|2022-01-17 16:55:00|9139|9137.5|9136.3|9134.8|9139.3|9137.8|9136.2|9134.7|318
1642438800000|2022-01-17 17:00:00|9136.4|9134.9|9133.3|9131.8|9137.3|9135.8|9132.7|9131|360
1642439100000|2022-01-17 17:05:00|9133.2|9131.7|9133.9|9131.5|9135.8|9133.5|9132.5|9130.5|428
1642439400000|2022-01-17 17:10:00|9134.1|9131.7|9135.6|9133.2|9136.1|9133.6|9133.9|9131.5|371
1642439700000|2022-01-17 17:15:00|9135.1|9133.6|9136.8|9134.4|9136.9|9134.8|9134.6|9132.7|241
1642440000000|2022-01-17 17:20:00|9136.9|9134.5|9137.8|9135.4|9138.2|9136.1|9136.3|9134.4|223
1642440300000|2022-01-17 17:25:00|9137.9|9135.5|9140.7|9138.3|9141|9138.6|9137.2|9135.4|218
1642440600000|2022-01-17 17:30:00|9140.5|9138.1|9139.3|9137.8|9142.2|9140.7|9139.3|9137.3|191
1642440900000|2022-01-17 17:35:00|9139.4|9137.9|9141.3|9138.9|9141.5|9139.4|9139.3|9137.8|117
1642441200000|2022-01-17 17:40:00|9141.2|9138.8|9140.8|9138.4|9141.6|9139.2|9139|9137.1|155
1642441500000|2022-01-17 17:45:00|9140.2|9138.7|9141.1|9138.7|9141.4|9139.4|9140|9137.9|171
1642441800000|2022-01-17 17:50:00|9141.2|9138.8|9143.3|9140.9|9143.3|9141.4|9140.6|9138.7|157
1642442100000|2022-01-17 17:55:00|9143.2|9140.8|9141.9|9139.5|9143.4|9141.5|9141.4|9139.4|153
1642442400000|2022-01-17 18:00:00|9142|9139.6|9140.4|9138|9142.1|9140.2|9139.9|9137.7|150
1642442700000|2022-01-17 18:05:00|9140.3|9137.9|9140.7|9138.3|9141.3|9138.9|9139.6|9137.7|103
1642443000000|2022-01-17 18:10:00|9140.8|9138.4|9140.5|9138.1|9140.8|9138.7|9140.1|9138|127
1642443300000|2022-01-17 18:15:00|9140.4|9138|9140.2|9137.8|9141|9139|9139.7|9137.5|129
1642443600000|2022-01-17 18:20:00|9140|9138.5|9139.7|9138.2|9140.4|9138.5|9139.4|9137.5|123
1642443900000|2022-01-17 18:25:00|9139.6|9138.1|9140.1|9137.7|9140.1|9138.2|9139.4|9137.5|70
1642444200000|2022-01-17 18:30:00|9140|9137.6|9143|9140.6|9143.6|9141.2|9139.6|9137.6|134
1642444500000|2022-01-17 18:35:00|9143.1|9140.7|9143.1|9141.6|9143.5|9141.6|9142.6|9140.6|114
1642444800000|2022-01-17 18:40:00|9143|9141.5|9143.1|9141.6|9143.7|9141.8|9143|9141|48
1642445100000|2022-01-17 18:45:00|9143.3|9141.8|9144.1|9142.6|9144.8|9142.7|9143.1|9141.2|86
1642445400000|2022-01-17 18:50:00|9144.2|9142.7|9144.8|9142.4|9144.8|9142.9|9143.9|9142.1|71
1642445700000|2022-01-17 18:55:00|9144.7|9142.3|9145.4|9143|9145.8|9143.7|9144.6|9142.2|124
1642446000000|2022-01-17 19:00:00|9145.5|9143.1|9145.2|9142.8|9145.5|9143.5|9144.8|9142.7|89
1642446300000|2022-01-17 19:05:00|9144.8|9143.3|9144.8|9143.3|9145.5|9143.6|9144.8|9142.9|66
1642446600000|2022-01-17 19:10:00|9145|9143.5|9145.1|9143.6|9145.6|9143.8|9144.7|9142.8|72
1642446900000|2022-01-17 19:15:00|9145.6|9143.2|9145.2|9142.8|9145.6|9143.8|9144.4|9142|83
1642447200000|2022-01-17 19:20:00|9145.1|9142.7|9145.2|9142.8|9145.4|9143.4|9144.7|9142.7|85
1642447500000|2022-01-17 19:25:00|9145.1|9142.7|9145.1|9142.7|9145.5|9143.5|9144.6|9142.6|92
1642447800000|2022-01-17 19:30:00|9145|9142.6|9144.6|9142.2|9145.1|9143.2|9143.9|9141.9|75
1642448100000|2022-01-17 19:35:00|9144.5|9142.1|9144.4|9142|9144.7|9142.8|9143.9|9142|74
1642448400000|2022-01-17 19:40:00|9144.5|9142.1|9144|9142.5|9144.8|9142.7|9143.9|9142|74
1642448700000|2022-01-17 19:45:00|9144.1|9142.6|9143.9|9142.4|9144.7|9142.6|9143.8|9141.9|69
1642449000000|2022-01-17 19:50:00|9144|9142.5|9144.1|9142.6|9144.6|9142.6|9143.8|9141.9|107
1642449300000|2022-01-17 19:55:00|9144.5|9142.1|9144.6|9142.2|9144.7|9142.7|9143.9|9141.9|75
1642449600000|2022-01-17 20:00:00|9144.7|9142.3|9144.2|9141.8|9144.7|9142.7|9143.7|9141.7|110
1642449900000|2022-01-17 20:05:00|9143.7|9142.2|9143.4|9141.9|9144.3|9142.2|9143.2|9140.8|143
1642450200000|2022-01-17 20:10:00|9143.5|9142|9143.5|9141.1|9143.8|9142|9143.1|9140.9|101
1642450500000|2022-01-17 20:15:00|9143.7|9141.3|9143.5|9141.1|9144|9142|9143.3|9140.9|106
1642450800000|2022-01-17 20:20:00|9143.6|9141.2|9142.8|9140.4|9143.7|9141.7|9142.3|9140.2|165
1642451100000|2022-01-17 20:25:00|9142.7|9140.3|9142.7|9140.3|9142.9|9140.9|9141.9|9140|118
1642451400000|2022-01-17 20:30:00|9142.4|9140|9142.4|9140.9|9143|9141.1|9142.3|9140|65
1642451700000|2022-01-17 20:35:00|9142.7|9141.2|9142.5|9140.1|9143.1|9141.2|9142|9139.9|96
1642452000000|2022-01-17 20:40:00|9142.6|9140.2|9142.1|9139.7|9142.8|9140.4|9141.9|9139.5|88
1642452300000|2022-01-17 20:45:00|9142.2|9139.8|9142.2|9139.8|9142.4|9140.5|9141.5|9139.7|119
1642452600000|2022-01-17 20:50:00|9142.1|9139.7|9143.2|9140.8|9143.3|9140.9|9141.7|9139.6|168
1642452900000|2022-01-17 20:55:00|9143.3|9140.9|9143.6|9141.2|9143.9|9141.5|9142.9|9140.7|191
1642453200000|2022-01-17 21:00:00|9143.5|9141.1|9144.2|9142.7|9144.8|9142.7|9143.5|9141.1|101
1642453500000|2022-01-17 21:05:00|9144.1|9142.6|9144.2|9142.7|9144.8|9142.8|9144|9142.1|66
1642453800000|2022-01-17 21:10:00|9144.1|9142.6|9144|9142.5|9144.7|9142.8|9143.8|9141.8|67
1642454100000|2022-01-17 21:15:00|9144.5|9142.1|9143.9|9142.4|9144.5|9142.6|9143.9|9142|49
1642454400000|2022-01-17 21:20:00|9144|9142.5|9144.6|9143.1|9145.3|9143.2|9143.9|9141.9|69
1642454700000|2022-01-17 21:25:00|9144.7|9143.2|9142.7|9140.3|9145.3|9143.2|9141.4|9139|174
1642455000000|2022-01-17 21:30:00|9142.9|9140.5|9145.4|9143|9145.4|9143|9142.8|9140.4|144
1642455300000|2022-01-17 21:35:00|9145.3|9142.9|9145.3|9142.9|9145.3|9143.2|9144.5|9142.4|86
1642455600000|2022-01-17 21:40:00|9145.2|9142.8|9144.6|9142.2|9145.6|9143.3|9144.4|9142|66
1642455900000|2022-01-17 21:45:00|9144.7|9142.3|9143.8|9141.4|9144.8|9142.4|9143.7|9141.2|95
1642456200000|2022-01-17 21:50:00|9143.9|9141.5|9143.9|9141.5|9144.7|9141.6|9142.7|9140|174
1642456500000|2022-01-17 21:55:00|9143.7|9141.4|9149.4|9134.4|9149.4|9141.4|9141.6|9132.8|279
1642456800000|2022-01-17 22:00:00|9149.3|9134.3|9150.1|9135.1|9150.7|9135.7|9148.6|9133.6|67
1642457100000|2022-01-17 22:05:00|9149.6|9134.6|9150.7|9135.7|9151.4|9136.4|9147|9132|118
1642457400000|2022-01-17 22:10:00|9151.1|9136.1|9150.7|9135.7|9155.3|9140.3|9147.6|9132.6|221
1642457700000|2022-01-17 22:15:00|9150.1|9135.1|9152.3|9137.3|9154.8|9139.8|9148.2|9133.2|204
1642458000000|2022-01-17 22:20:00|9151.9|9136.9|9150.6|9135.6|9154.2|9139.2|9150.2|9135.2|157
1642458300000|2022-01-17 22:25:00|9151.1|9136.1|9151.1|9136.1|9155.7|9140.7|9149.3|9134.3|193
1642458600000|2022-01-17 22:30:00|9151.8|9136.8|9150.8|9135.8|9158.1|9143.1|9150.1|9135.1|226
1642458900000|2022-01-17 22:35:00|9151.3|9136.3|9151.5|9136.5|9154.8|9139.8|9149.3|9134.3|229
1642459200000|2022-01-17 22:40:00|9151.4|9136.4|9151.7|9136.7|9154.5|9139.5|9149.3|9134.3|222
1642459500000|2022-01-17 22:45:00|9153.5|9138.5|9150.9|9135.9|9154.4|9139.4|9149.2|9134.2|219
1642459800000|2022-01-17 22:50:00|9150.7|9135.7|9151.8|9136.8|9154.6|9139.6|9149|9134|368
1642460100000|2022-01-17 22:55:00|9151.5|9136.5|9149.8|9134.8|9154|9139|9147|9132|715
1642460400000|2022-01-17 23:00:00|9148.3|9133.3|9142.7|9139.3|9151.2|9140.8|9142.3|9133.2|391
1642460700000|2022-01-17 23:05:00|9142.4|9139.6|9142.9|9140.5|9143.7|9140.7|9141.8|9138.4|306
1642461000000|2022-01-17 23:10:00|9143.2|9140.3|9143.9|9141.2|9144|9141.4|9142.8|9139.7|101
1642461300000|2022-01-17 23:15:00|9143.8|9141.1|9143.4|9141|9143.9|9141.4|9143.2|9140.6|66
1642461600000|2022-01-17 23:20:00|9143.3|9140.9|9143.4|9141|9143.5|9141.4|9142.8|9140.6|46
1642461900000|2022-01-17 23:25:00|9143.3|9140.9|9144.3|9141.9|9144.5|9142.1|9142.8|9140.8|123
1642462200000|2022-01-17 23:30:00|9144.4|9142|9143.5|9141.1|9145.2|9142.6|9143.2|9140.8|163
1642462500000|2022-01-17 23:35:00|9143.6|9141.2|9143.2|9140.8|9143.8|9141.4|9142.7|9140.7|111
1642462800000|2022-01-17 23:40:00|9143.1|9140.7|9142|9140.5|9143.5|9141.6|9141.7|9139.7|111
1642463100000|2022-01-17 23:45:00|9141.9|9140.4|9142.1|9139.7|9142.3|9140.6|9141.7|9139.5|105
1642463400000|2022-01-17 23:50:00|9142|9139.6|9142.1|9139.7|9142.3|9140.3|9141.5|9139.4|69
1642463700000|2022-01-17 23:55:00|9141.7|9140.2|9140.9|9139.4|9142.2|9140.2|9140.6|9138.6|115
1642464000000|2022-01-18 00:00:00|9140.7|9139.2|9141.5|9139.1|9142.3|9140|9140.6|9138.6|258
1642464300000|2022-01-18 00:05:00|9141.6|9139.2|9140.7|9138.3|9141.7|9139.7|9140.2|9137.8|190
1642464600000|2022-01-18 00:10:00|9140.6|9138.2|9139.7|9138.2|9140.6|9138.2|9139.5|9137.5|141
1642464900000|2022-01-18 00:15:00|9139.9|9137.5|9136.6|9134.2|9140|9137.6|9136.1|9133.7|230
1642465200000|2022-01-18 00:20:00|9136.5|9134.1|9135.9|9133.5|9136.7|9134.5|9135.4|9133|130
1642465500000|2022-01-18 00:25:00|9135.3|9133.8|9136.4|9134|9136.7|9134.3|9133.8|9131.7|218
1642465800000|2022-01-18 00:30:00|9136.5|9134.1|9136.3|9134.8|9137.1|9135.2|9135.1|9133.1|185
1642466100000|2022-01-18 00:35:00|9136.2|9134.7|9136.2|9134.7|9137.8|9135.7|9135.9|9134|158
1642466400000|2022-01-18 00:40:00|9136.3|9134.8|9135.8|9134.3|9136.7|9135|9135.4|9133.6|125
1642466700000|2022-01-18 00:45:00|9135.7|9134.2|9135|9132.6|9135.7|9134.2|9133.6|9131.5|159
1642467000000|2022-01-18 00:50:00|9134.9|9132.5|9134.3|9131.9|9135.4|9133.9|9134.1|9131.9|160
1642467300000|2022-01-18 00:55:00|9134.2|9132.7|9134.3|9131.9|9135.3|9133.2|9133.2|9131.1|195
1642467600000|2022-01-18 01:00:00|9134.4|9132|9136.6|9134.2|9137.6|9135.6|9133.7|9131.7|274
1642467900000|2022-01-18 01:05:00|9136.7|9134.3|9136.2|9134.7|9137.1|9135.2|9135.5|9133.5|149
1642468200000|2022-01-18 01:10:00|9136.1|9134.6|9134.9|9133.4|9136.2|9134.7|9134.4|9132.6|146
1642468500000|2022-01-18 01:15:00|9134.8|9133.3|9133|9131.5|9134.9|9133.4|9132.5|9130.8|157
1642468800000|2022-01-18 01:20:00|9132.9|9131.4|9134.5|9132.1|9134.7|9132.7|9132.6|9130.8|216
1642469100000|2022-01-18 01:25:00|9134.4|9132|9135.9|9134.4|9136.5|9134.7|9133.6|9131.7|146
1642469400000|2022-01-18 01:30:00|9135.8|9134.3|9132.9|9131.4|9136.9|9135|9132.9|9131|170
1642469700000|2022-01-18 01:35:00|9133|9131.5|9134.1|9132.6|9134.5|9132.6|9132.7|9131.1|129
1642470000000|2022-01-18 01:40:00|9134.2|9132.7|9133.8|9132.3|9134.3|9132.7|9132.6|9131.1|149
1642470300000|2022-01-18 01:45:00|9133.7|9132.2|9133.6|9132.1|9134.5|9132.7|9133.2|9131.5|137
1642470600000|2022-01-18 01:50:00|9133.5|9132|9135.4|9133.9|9136.4|9134.5|9133|9131.3|234
1642470900000|2022-01-18 01:55:00|9135.5|9134|9134.7|9132.3|9135.9|9134.1|9133.4|9131.4|171
1642471200000|2022-01-18 02:00:00|9134.8|9132.4|9135.5|9134|9135.6|9134.1|9133|9131|214
1642471500000|2022-01-18 02:05:00|9135.1|9133.6|9135.1|9132.7|9135.3|9133.6|9133.7|9131.8|176
1642471800000|2022-01-18 02:10:00|9135|9132.6|9134.4|9132.9|9135.3|9133.5|9134.2|9132.3|160
1642472100000|2022-01-18 02:15:00|9134.3|9132.8|9134.1|9132.6|9134.8|9132.8|9133.1|9131.6|123
1642472400000|2022-01-18 02:20:00|9134|9132.5|9135.3|9133.8|9135.7|9134.2|9133.3|9131.6|102
1642472700000|2022-01-18 02:25:00|9135.4|9133.9|9135.3|9133.8|9137.7|9135.8|9135.2|9133.3|124
1642473000000|2022-01-18 02:30:00|9135.5|9134|9134.8|9133.3|9136.2|9134.7|9134.8|9133.3|130
1642473300000|2022-01-18 02:35:00|9134.7|9133.2|9133.7|9132.2|9135.2|9133.5|9133.5|9132|90
1642473600000|2022-01-18 02:40:00|9133.6|9132.1|9133.6|9132.1|9134.1|9132.6|9132.8|9131.3|97
1642473900000|2022-01-18 02:45:00|9133.7|9132.2|9138.6|9137.1|9139.5|9137.6|9133.6|9132.1|428
1642474200000|2022-01-18 02:50:00|9138.4|9136.9|9137.6|9136.1|9141.1|9139.1|9137.6|9135.8|398
1642474500000|2022-01-18 02:55:00|9137.7|9136.2|9140.9|9138.5|9143.1|9141|9137.2|9135.3|433
1642474800000|2022-01-18 03:00:00|9140.8|9138.4|9139.2|9137.7|9141.1|9139.1|9138.7|9136.7|339
1642475100000|2022-01-18 03:05:00|9139.3|9137.8|9138.3|9136.8|9139.9|9138|9138.1|9136.2|216
1642475400000|2022-01-18 03:10:00|9138.2|9136.7|9138.9|9137.4|9139.5|9137.7|9137.1|9135.1|155
1642475700000|2022-01-18 03:15:00|9139|9137.5|9141.7|9139.3|9141.9|9140|9138.5|9136.6|197
1642476000000|2022-01-18 03:20:00|9141.6|9139.2|9144|9141.6|9144.4|9142.4|9140.2|9138.4|321
1642476300000|2022-01-18 03:25:00|9143.7|9142.2|9144.4|9142|9144.7|9142.7|9143.3|9141.5|227
1642476600000|2022-01-18 03:30:00|9144.3|9141.9|9148.7|9146.3|9148.9|9146.5|9143.6|9141.2|499
1642476900000|2022-01-18 03:35:00|9148.6|9146.2|9158.5|9156.1|9159.9|9157.5|9148.4|9146.1|742
1642477200000|2022-01-18 03:40:00|9158.7|9156.3|9159.2|9156.8|9161.4|9159|9157.9|9155.9|779
1642477500000|2022-01-18 03:45:00|9159.1|9156.7|9163.5|9161.1|9164.4|9161.7|9157.1|9155|559
1642477800000|2022-01-18 03:50:00|9163.3|9160.9|9166|9163.6|9167.5|9165.1|9159.4|9157.2|599
1642478100000|2022-01-18 03:55:00|9166.3|9163.9|9160.6|9158.2|9168|9165.6|9160|9157.6|547
1642478400000|2022-01-18 04:00:00|9160.5|9158.1|9156.4|9154|9161.8|9159.4|9156.1|9153.7|506
1642478700000|2022-01-18 04:05:00|9155.9|9154.4|9155|9152.6|9156.8|9154.9|9151.8|9149.7|387
1642479000000|2022-01-18 04:10:00|9154.9|9152.5|9155.9|9153.5|9156.8|9154.8|9153.6|9151.6|285
1642479300000|2022-01-18 04:15:00|9155.8|9153.4|9156.7|9154.3|9156.9|9154.8|9154.1|9151.8|295
1642479600000|2022-01-18 04:20:00|9156.6|9154.2|9155.4|9153.9|9159.6|9157.2|9155.2|9153.3|387
1642479900000|2022-01-18 04:25:00|9155.3|9153.8|9159.1|9156.7|9159.2|9156.8|9154.4|9152.4|304
1642480200000|2022-01-18 04:30:00|9159|9156.6|9154.5|9152.1|9159.1|9157.2|9153.8|9151.6|316
1642480500000|2022-01-18 04:35:00|9153.8|9152.3|9152.5|9151|9155.3|9153.4|9152.4|9150.6|394
1642480800000|2022-01-18 04:40:00|9152.4|9150.9|9150.8|9149.3|9152.6|9151.1|9150.4|9148.5|186
1642481100000|2022-01-18 04:45:00|9150.9|9149.4|9151.9|9149.5|9152.5|9150.5|9150.2|9148.4|216
1642481400000|2022-01-18 04:50:00|9152.1|9149.7|9151.4|9149|9152.5|9150.4|9150.2|9148.3|306
1642481700000|2022-01-18 04:55:00|9151.2|9148.8|9150.3|9148.8|9151.6|9149.7|9149.6|9147.6|278
1642482000000|2022-01-18 05:00:00|9150.4|9148.9|9151.6|9149.2|9151.7|9149.7|9149.3|9147.2|312
1642482300000|2022-01-18 05:05:00|9151.2|9149.7|9155.1|9152.7|9155.4|9153.1|9151|9148.7|237
1642482600000|2022-01-18 05:10:00|9154.8|9153.3|9155.4|9153.9|9156.1|9153.9|9154.3|9152.1|192
1642482900000|2022-01-18 05:15:00|9156|9153.6|9156.1|9153.7|9157.1|9154.7|9155.1|9152.8|276
1642483200000|2022-01-18 05:20:00|9155.5|9154|9156.8|9154.4|9157.3|9155.2|9155.5|9153.7|206
1642483500000|2022-01-18 05:25:00|9156.9|9154.5|9157.9|9156.4|9159.3|9157.2|9156.1|9153.9|293
1642483800000|2022-01-18 05:30:00|9157.8|9156.3|9154.6|9152.2|9157.9|9156.3|9153.4|9151.2|330
1642484100000|2022-01-18 05:35:00|9154.8|9152.4|9154.4|9152|9155.5|9153.5|9153.7|9151.7|221
1642484400000|2022-01-18 05:40:00|9154.5|9152.1|9154.1|9151.7|9155.2|9153.2|9153.3|9151.2|185
1642484700000|2022-01-18 05:45:00|9153.9|9151.5|9154.4|9152|9154.5|9153|9152.3|9150.2|274
1642485000000|2022-01-18 05:50:00|9154.3|9151.9|9155|9152.6|9155.3|9153.4|9153.7|9151.7|171
1642485300000|2022-01-18 05:55:00|9154.6|9153.1|9156.1|9153.7|9156.7|9154.9|9153.9|9152|293
1642485600000|2022-01-18 06:00:00|9156|9153.6|9156.6|9154.2|9157.7|9155.9|9155.3|9153.3|332
1642485900000|2022-01-18 06:05:00|9156.8|9154.4|9158|9156.5|9159.1|9157.3|9156.7|9154.3|268
1642486200000|2022-01-18 06:10:00|9158.1|9156.6|9156.7|9154.3|9158.2|9156.6|9155.1|9153.5|233
1642486500000|2022-01-18 06:15:00|9156.2|9154.7|9156.9|9155.4|9158.2|9156.4|9156.1|9154.4|253
1642486800000|2022-01-18 06:20:00|9156.8|9155.3|9157|9154.6|9157.5|9155.8|9156.2|9154.4|116
1642487100000|2022-01-18 06:25:00|9157.1|9154.7|9156.1|9153.7|9157.1|9154.7|9153.6|9151.6|224
1642487400000|2022-01-18 06:30:00|9156|9153.6|9152.9|9150.5|9156.5|9154.3|9152.1|9150.3|258
1642487700000|2022-01-18 06:35:00|9152.5|9151|9153.1|9150.7|9154|9152|9152.1|9150.2|179
1642488000000|2022-01-18 06:40:00|9153|9150.6|9153.4|9151|9155|9152.6|9151.8|9149.7|344
1642488300000|2022-01-18 06:45:00|9153.5|9151.1|9152.2|9150.7|9154|9151.7|9151.2|9149.4|285
1642488600000|2022-01-18 06:50:00|9152.3|9150.8|9147.5|9145.1|9153.6|9151.6|9147.5|9145.1|395
1642488900000|2022-01-18 06:55:00|9147.4|9145|9149.4|9147|9150.7|9148|9147.4|9145|388
1642489200000|2022-01-18 07:00:00|9149.5|9147.1|9147.9|9145.5|9150.9|9148.9|9147.2|9145|473
1642489500000|2022-01-18 07:05:00|9148|9145.6|9149|9146.6|9150.2|9148.1|9146.5|9144.6|437
1642489800000|2022-01-18 07:10:00|9148.9|9146.5|9153.5|9152|9153.9|9152.4|9148.1|9146|494
1642490100000|2022-01-18 07:15:00|9153.7|9152.2|9151.7|9149.3|9154.6|9153.1|9150.7|9148.8|426
1642490400000|2022-01-18 07:20:00|9151.8|9149.4|9153.9|9151.5|9157.5|9155.1|9150.9|9149.2|392
1642490700000|2022-01-18 07:25:00|9153.8|9151.4|9152|9149.6|9153.9|9151.5|9150.2|9148|373
1642491000000|2022-01-18 07:30:00|9152.3|9149.3|9150.8|9148.4|9154.5|9153|9149.9|9148|405
1642491300000|2022-01-18 07:35:00|9150.9|9148.5|9145.7|9143.3|9150.9|9148.9|9144.8|9142.8|528
1642491600000|2022-01-18 07:40:00|9145.2|9143.7|9146.1|9144.6|9147.7|9145.6|9144.5|9142.6|525
1642491900000|2022-01-18 07:45:00|9146.2|9144.7|9146.5|9144.1|9148.3|9146.3|9143.9|9142.2|515
1642492200000|2022-01-18 07:50:00|9146.3|9143.9|9146.3|9143.9|9147.5|9145.6|9144|9141.6|390
1642492500000|2022-01-18 07:55:00|9146.2|9143.8|9146.2|9144.7|9148.7|9146.3|9145.7|9143.8|531
1642492800000|2022-01-18 08:00:00|9146.1|9144.6|9145.2|9142.8|9148.1|9145.8|9143.8|9142|767
1642493100000|2022-01-18 08:05:00|9145.3|9142.9|9148.2|9146.7|9150.6|9149.1|9144.9|9142.5|544
1642493400000|2022-01-18 08:10:00|9148.6|9147.1|9151.5|9150|9154|9152.5|9148.5|9147|721
1642493700000|2022-01-18 08:15:00|9151.3|9149.8|9147.2|9144.8|9152|9150.2|9145.4|9143.9|729
1642494000000|2022-01-18 08:20:00|9147.3|9144.9|9142.4|9140.9|9147.4|9145.7|9142|9140.1|595
1642494300000|2022-01-18 08:25:00|9142.5|9141|9142.6|9141.1|9145.5|9143.7|9141.9|9140.1|604
1642494600000|2022-01-18 08:30:00|9142.7|9141.2|9146.6|9144.2|9146.9|9145.4|9142.5|9141|477
1642494900000|2022-01-18 08:35:00|9146.7|9144.3|9148.5|9147|9152.5|9150.6|9146.3|9144.3|550
1642495200000|2022-01-18 08:40:00|9148.6|9147.1|9150.4|9148.9|9151.9|9150.1|9145.6|9144.1|701
1642495500000|2022-01-18 08:45:00|9150.9|9148.5|9151.3|9149.8|9153.9|9152.4|9149.4|9147.9|645
1642495800000|2022-01-18 08:50:00|9151.4|9149.9|9152.1|9150.6|9155.2|9153.4|9150.6|9148.8|582
1642496100000|2022-01-18 08:55:00|9152|9150.5|9148.6|9147.1|9152.8|9150.9|9146.7|9144.8|665
1642496400000|2022-01-18 09:00:00|9148.5|9147|9145.4|9143.9|9150.1|9148.2|9144.6|9142.5|639
1642496700000|2022-01-18 09:05:00|9145.9|9144.4|9143.9|9142.4|9146|9144.5|9142.6|9141|679
1642497000000|2022-01-18 09:10:00|9144|9142.5|9146.6|9145.1|9147.1|9145.6|9141.4|9139.5|578
1642497300000|2022-01-18 09:15:00|9146.7|9145.2|9149|9146.6|9150.1|9148.5|9145.8|9143.4|672
1642497600000|2022-01-18 09:20:00|9148.9|9146.5|9148|9146.5|9150.4|9148.9|9146.8|9145.2|632
1642497900000|2022-01-18 09:25:00|9148.1|9146.6|9152.2|9150.7|9153|9151.1|9147|9145.1|517
1642498200000|2022-01-18 09:30:00|9152.3|9150.8|9149.2|9147.7|9153.1|9151.6|9148.9|9147.1|546
1642498500000|2022-01-18 09:35:00|9149.5|9148|9148.2|9146.7|9151.1|9149.2|9145.6|9143.7|604
1642498800000|2022-01-18 09:40:00|9148.3|9146.8|9152.7|9150.3|9154.2|9152.4|9148.2|9146.7|663
1642499100000|2022-01-18 09:45:00|9152.4|9150.9|9151.5|9150|9153.9|9151.9|9151.1|9149.1|496
1642499400000|2022-01-18 09:50:00|9151.3|9149.8|9149.3|9146.9|9151.9|9150.2|9148.5|9146.7|545
1642499700000|2022-01-18 09:55:00|9149.4|9147|9148.7|9146.3|9151.3|9148.9|9146.7|9144.9|533
1642500000000|2022-01-18 10:00:00|9148.6|9146.2|9148.9|9147.4|9151.5|9149.7|9148|9146.1|485
1642500300000|2022-01-18 10:05:00|9149|9147.5|9149.6|9148.1|9150.1|9148.6|9147.6|9146.1|296
1642500600000|2022-01-18 10:10:00|9149.7|9148.2|9151.4|9149.9|9153.3|9151.2|9149.7|9148.2|397
1642500900000|2022-01-18 10:15:00|9151.5|9150|9146.2|9144.7|9151.5|9150|9145.8|9144.3|382
1642501200000|2022-01-18 10:20:00|9146.3|9144.8|9146.5|9144.1|9147.8|9145.8|9144.6|9143.1|396
1642501500000|2022-01-18 10:25:00|9146.6|9144.2|9144.3|9141.9|9146.8|9145.3|9142.5|9140.7|418
1642501800000|2022-01-18 10:30:00|9143.9|9142.4|9144.4|9142|9144.6|9142.4|9139.6|9138.1|465
1642502100000|2022-01-18 10:35:00|9144.5|9142.1|9144.3|9141.9|9145.2|9143.2|9141.7|9139.5|447
1642502400000|2022-01-18 10:40:00|9144.4|9142|9147.3|9145.8|9148.5|9146.3|9142.6|9140.8|499
1642502700000|2022-01-18 10:45:00|9147.2|9145.7|9150|9148.5|9150.6|9148.7|9145.7|9143.5|420
1642503000000|2022-01-18 10:50:00|9149.9|9148.4|9148.2|9145.8|9150.5|9148.6|9147.1|9145.3|409
1642503300000|2022-01-18 10:55:00|9147.5|9146|9150|9147.6|9150.1|9148.2|9145|9143.4|356
1642503600000|2022-01-18 11:00:00|9150.1|9147.7|9150.7|9149.2|9150.8|9149.3|9148.5|9146.8|366
1642503900000|2022-01-18 11:05:00|9150.6|9149.1|9146.2|9144.7|9152.6|9150.8|9145.7|9144.2|469
1642504200000|2022-01-18 11:10:00|9146.5|9145|9149.9|9148.4|9150.4|9148.6|9145.1|9143.4|380
1642504500000|2022-01-18 11:15:00|9150|9148.5|9150.6|9149.1|9152.2|9150.7|9149.7|9148|386
1642504800000|2022-01-18 11:20:00|9150.7|9149.2|9152.4|9150.9|9155.5|9153.5|9150.7|9148.8|420
1642505100000|2022-01-18 11:25:00|9152.3|9150.8|9148.8|9147.3|9153.5|9151.7|9147.5|9146|440
1642505400000|2022-01-18 11:30:00|9148.7|9147.2|9152.1|9150.6|9152.6|9151.1|9148.6|9146.9|299
1642505700000|2022-01-18 11:35:00|9151.6|9150.1|9149.8|9148.3|9153.1|9151.6|9149.6|9148.1|345
1642506000000|2022-01-18 11:40:00|9149.6|9148.1|9150.4|9148.9|9151.7|9150.2|9149.2|9147.7|273
1642506300000|2022-01-18 11:45:00|9150.5|9149|9150.2|9148.7|9151.3|9149.5|9148.8|9147.1|399
1642506600000|2022-01-18 11:50:00|9150.1|9148.6|9150.6|9149.1|9152.4|9150.9|9150.1|9148.4|332
1642506900000|2022-01-18 11:55:00|9150.7|9149.2|9151.2|9149.7|9154.1|9152.6|9149.7|9147.8|552
1642507200000|2022-01-18 12:00:00|9151|9149.5|9152.6|9151.1|9153.4|9151.7|9150.3|9148.3|569
1642507500000|2022-01-18 12:05:00|9152.5|9151|9155|9152.6|9155.6|9153.7|9152.1|9150.3|416
1642507800000|2022-01-18 12:10:00|9154.9|9152.5|9152.3|9150.8|9155.5|9153.7|9151.1|9149.3|493
1642508100000|2022-01-18 12:15:00|9152.2|9150.7|9151.8|9150.3|9154.7|9153|9150.6|9148.4|444
1642508400000|2022-01-18 12:20:00|9151.9|9150.4|9151.5|9150|9152.9|9151.1|9150|9148.3|380
1642508700000|2022-01-18 12:25:00|9151|9149.5|9151.5|9150|9153.4|9151.9|9150.2|9148.7|402
1642509000000|2022-01-18 12:30:00|9151.6|9150.1|9149.7|9148.2|9153.4|9151.5|9149.4|9147.7|492
1642509300000|2022-01-18 12:35:00|9149.9|9148.4|9149.8|9148.3|9151.4|9149.5|9148.6|9146.8|584
1642509600000|2022-01-18 12:40:00|9149.6|9148.1|9148.5|9146.1|9151.7|9149.6|9146.9|9145.3|407
1642509900000|2022-01-18 12:45:00|9148.4|9146|9143.2|9141.7|9148.6|9146.7|9142.6|9140.6|721
1642510200000|2022-01-18 12:50:00|9143.1|9141.6|9148.3|9146.8|9148.6|9147.1|9142.9|9140.9|558
1642510500000|2022-01-18 12:55:00|9148.2|9146.7|9152.3|9150.8|9152.6|9151.1|9147|9145.5|514
1642510800000|2022-01-18 13:00:00|9152.4|9150.9|9155.6|9154.1|9155.7|9154.2|9151.8|9150.2|469
1642511100000|2022-01-18 13:05:00|9155.7|9154.2|9157.2|9155.7|9159.7|9157.8|9155.6|9153.6|571
1642511400000|2022-01-18 13:10:00|9157.1|9155.6|9162.1|9160.6|9163.6|9161.7|9157|9155.5|575
1642511700000|2022-01-18 13:15:00|9162.2|9160.7|9162.7|9161.2|9163.8|9161.8|9159.6|9157.4|673
1642512000000|2022-01-18 13:20:00|9163.2|9160.8|9160.9|9159.4|9165.6|9163.9|9160.8|9159|683
1642512300000|2022-01-18 13:25:00|9160.8|9159.3|9164.5|9162|9165|9163.5|9160.5|9158.8|572
1642512600000|2022-01-18 13:30:00|9164.4|9161.9|9154.6|9152.2|9164.7|9162.6|9153.5|9151.8|897
1642512900000|2022-01-18 13:35:00|9154.5|9152.1|9153.4|9151|9156.2|9154.2|9150.1|9147.7|770
1642513200000|2022-01-18 13:40:00|9153.5|9151.1|9154.5|9152.1|9156.4|9154.8|9152.3|9150.8|606
1642513500000|2022-01-18 13:45:00|9154.6|9152.2|9154.2|9151.8|9157.6|9155.6|9152.1|9150.3|700
1642513800000|2022-01-18 13:50:00|9154.1|9151.7|9156|9153.6|9156.5|9154.5|9152.3|9150.3|623
1642514100000|2022-01-18 13:55:00|9155.7|9154.2|9151.3|9149.8|9157.2|9155.2|9149.7|9148.2|544
1642514400000|2022-01-18 14:00:00|9151.4|9149.9|9153|9151.5|9153.9|9152.3|9150.9|9149.4|430
1642514700000|2022-01-18 14:05:00|9153.1|9151.6|9155.6|9154.1|9157.3|9155.8|9153|9151.5|509
1642515000000|2022-01-18 14:10:00|9155.5|9154|9158.4|9156.9|9159.4|9157.7|9154.2|9152.7|487
1642515300000|2022-01-18 14:15:00|9158.5|9157|9160.7|9159.2|9161.7|9159.8|9158.1|9156.6|681
1642515600000|2022-01-18 14:20:00|9160.6|9159.1|9161.8|9160.3|9165.4|9163.5|9160.5|9158.8|624
1642515900000|2022-01-18 14:25:00|9162.3|9159.9|9161.3|9159.8|9165.1|9163.6|9159.6|9157.7|659
1642516200000|2022-01-18 14:30:00|9161.4|9159.9|9160|9157.6|9162.8|9161.3|9158.9|9157|666
1642516500000|2022-01-18 14:35:00|9160.2|9157.8|9158.2|9156.7|9163.3|9161.5|9158.2|9156.7|765
1642516800000|2022-01-18 14:40:00|9158.1|9156.6|9162.3|9159.9|9163.9|9161.5|9158|9156.5|890
1642517100000|2022-01-18 14:45:00|9162.2|9159.8|9159.5|9158|9162.6|9160.7|9158.6|9156.6|654
1642517400000|2022-01-18 14:50:00|9159.4|9157.9|9157.4|9155.9|9160.8|9159.3|9156.6|9155.1|661
1642517700000|2022-01-18 14:55:00|9157.3|9155.8|9158.6|9156.2|9159.4|9157.4|9155.5|9154|514
1642518000000|2022-01-18 15:00:00|9158.1|9156.6|9167.8|9166.3|9168.6|9166.7|9157.9|9156.3|683
1642518300000|2022-01-18 15:05:00|9167.7|9166.2|9165.6|9163.2|9169.5|9167.6|9164.2|9162.7|717
1642518600000|2022-01-18 15:10:00|9165.5|9163.1|9163.3|9161.8|9165.6|9164|9162.1|9160.3|763
1642518900000|2022-01-18 15:15:00|9163.4|9161.9|9165.6|9163.2|9166.9|9164.9|9162.6|9160.9|722
1642519200000|2022-01-18 15:20:00|9165.3|9163.8|9164.8|9163.3|9168.2|9166.7|9164.7|9163.2|648
1642519500000|2022-01-18 15:25:00|9164.7|9163.2|9164.8|9162.4|9166.8|9164.8|9162.9|9161.1|594
1642519800000|2022-01-18 15:30:00|9164.5|9163|9166.2|9164.7|9168.4|9166|9163.4|9161.3|645
1642520100000|2022-01-18 15:35:00|9166.3|9164.8|9166.9|9165.4|9168.8|9167.3|9165.9|9163.7|630
1642520400000|2022-01-18 15:40:00|9167|9165.5|9165.7|9164.2|9167.1|9165.6|9163.5|9161.6|661
1642520700000|2022-01-18 15:45:00|9165.6|9164.1|9166.9|9165.4|9168.1|9166.2|9164.5|9162.8|749
1642521000000|2022-01-18 15:50:00|9166.8|9165.3|9166.9|9164.5|9167.8|9165.8|9159.4|9157.6|763
1642521300000|2022-01-18 15:55:00|9166.8|9164.4|9167.9|9166.4|9169|9167.5|9166|9164.3|689
1642521600000|2022-01-18 16:00:00|9167.8|9166.3|9169.5|9167.1|9169.8|9167.8|9166.1|9164.6|732
1642521900000|2022-01-18 16:05:00|9169.1|9167.6|9168.1|9166.6|9169.7|9167.9|9165.6|9163.6|660
1642522200000|2022-01-18 16:10:00|9168|9166.5|9165.9|9164.4|9169.8|9167.9|9165.5|9163.7|649
1642522500000|2022-01-18 16:15:00|9165.8|9164.3|9170.1|9167.7|9171.5|9169.7|9165.5|9163.6|709
1642522800000|2022-01-18 16:20:00|9170.2|9167.8|9169.9|9168.4|9170.8|9169|9168|9165.9|591
1642523100000|2022-01-18 16:25:00|9169.8|9168.3|9167.7|9166.2|9171.7|9170.2|9167.6|9165.8|664
1642523400000|2022-01-18 16:30:00|9167.8|9166.3|9170.4|9168.9|9170.9|9169.1|9166.2|9164.7|578
1642523700000|2022-01-18 16:35:00|9170.1|9168.6|9171.6|9170.1|9172.5|9171|9169.8|9168.3|367
1642524000000|2022-01-18 16:40:00|9171.5|9170|9171.4|9169.9|9173.1|9171.6|9170.2|9168.7|400
1642524300000|2022-01-18 16:45:00|9171.5|9170|9170.5|9169|9171.9|9170.1|9169.4|9167.6|334
1642524600000|2022-01-18 16:50:00|9170.4|9168.9|9169.7|9168.2|9171.8|9169.5|9169|9167.1|423
1642524900000|2022-01-18 16:55:00|9169.8|9168.3|9169.9|9167.5|9171.9|9170.2|9168.7|9166.9|490
1642525200000|2022-01-18 17:00:00|9169.8|9167.4|9170.7|9168.3|9171.8|9170.3|9168.9|9167.2|458
1642525500000|2022-01-18 17:05:00|9170.6|9168.2|9171.5|9169.1|9173.5|9171.8|9170|9168.2|496
1642525800000|2022-01-18 17:10:00|9171.1|9169.6|9169.5|9168|9173.4|9171.5|9168.8|9166.9|605
1642526100000|2022-01-18 17:15:00|9169.4|9167.9|9168.3|9166.8|9170|9168.4|9167.3|9165.8|422
1642526400000|2022-01-18 17:20:00|9168.4|9166.9|9166.2|9164.7|9168.4|9166.9|9166.2|9164.7|415
1642526700000|2022-01-18 17:25:00|9166.3|9164.8|9169.1|9167.6|9170.8|9169.3|9166.2|9164.7|435
1642527000000|2022-01-18 17:30:00|9169|9167.5|9171.5|9170|9172.2|9170.7|9168.9|9167.3|411
1642527300000|2022-01-18 17:35:00|9171.3|9169.8|9174.2|9171.8|9175.2|9173.5|9171.3|9169.8|373
1642527600000|2022-01-18 17:40:00|9174.1|9171.7|9174.3|9172.8|9175.2|9173.3|9172.6|9171.1|470
1642527900000|2022-01-18 17:45:00|9174.4|9172.9|9176.3|9173.9|9176.4|9174.3|9173.4|9171.5|542
1642528200000|2022-01-18 17:50:00|9176.2|9173.8|9173.9|9172.4|9177.1|9175.3|9171.9|9170.2|487
1642528500000|2022-01-18 17:55:00|9174|9172.5|9174.4|9172.9|9175.4|9173.5|9172.3|9170.6|384
1642528800000|2022-01-18 18:00:00|9174.5|9173|9176.6|9175.1|9177|9175.4|9174.3|9172.3|351
1642529100000|2022-01-18 18:05:00|9176.4|9174.9|9178.4|9176.9|9178.8|9177.1|9176.1|9174.6|289
1642529400000|2022-01-18 18:10:00|9178.5|9177|9177.7|9175.3|9179.5|9177.6|9176.6|9174.7|360
1642529700000|2022-01-18 18:15:00|9177.9|9175.5|9176.9|9174.5|9177.9|9176.1|9175.5|9173.9|329
1642530000000|2022-01-18 18:20:00|9176.8|9174.4|9178.7|9176.3|9179|9176.6|9176.2|9174.4|291
1642530300000|2022-01-18 18:25:00|9178.8|9176.4|9180.4|9178|9180.8|9178.6|9178.6|9176.2|437
1642530600000|2022-01-18 18:30:00|9180.3|9177.9|9178.3|9176.8|9180.5|9178.1|9176.7|9175.2|353
1642530900000|2022-01-18 18:35:00|9178.2|9176.7|9179|9176.6|9179.8|9177.9|9178|9176.1|333
1642531200000|2022-01-18 18:40:00|9179.1|9176.7|9174.1|9171.7|9179.1|9176.9|9173.6|9171.5|362
1642531500000|2022-01-18 18:45:00|9174|9171.6|9171.8|9169.4|9174.5|9172.1|9169.2|9167.2|466
1642531800000|2022-01-18 18:50:00|9171.7|9169.3|9172.4|9170.9|9175|9173.1|9169.9|9167.8|417
1642532100000|2022-01-18 18:55:00|9172.5|9171|9173.1|9171.6|9174.1|9172|9171.6|9169.6|287
1642532400000|2022-01-18 19:00:00|9173|9171.5|9170.9|9168.5|9173.1|9171.6|9169.3|9167.7|358
1642532700000|2022-01-18 19:05:00|9171|9168.6|9170|9167.6|9171|9169.1|9168.5|9167|325
1642533000000|2022-01-18 19:10:00|9170.1|9167.7|9168.9|9167.4|9170.5|9168.7|9168.6|9167|247
1642533300000|2022-01-18 19:15:00|9168.8|9167.3|9167.7|9166.2|9169.9|9168.4|9167.5|9166|246
1642533600000|2022-01-18 19:20:00|9167.6|9166.1|9168.4|9166.9|9168.9|9167.2|9166.3|9164.8|300
1642533900000|2022-01-18 19:25:00|9168.5|9167|9169|9167.5|9170.1|9168.5|9168.3|9166.8|263
1642534200000|2022-01-18 19:30:00|9168.9|9167.4|9167.5|9166|9169.1|9167.6|9167.2|9165.4|291
1642534500000|2022-01-18 19:35:00|9167.4|9165.9|9168|9166.5|9168|9166.5|9166.8|9165.3|224
1642534800000|2022-01-18 19:40:00|9168.1|9166.6|9168.9|9167.4|9169.2|9167.7|9168|9166.5|286
1642535100000|2022-01-18 19:45:00|9168.8|9167.3|9167.8|9166.3|9169.8|9167.9|9167.4|9165.9|325
1642535400000|2022-01-18 19:50:00|9167.7|9166.2|9169.5|9167.1|9170|9168.4|9167.4|9165.9|433
1642535700000|2022-01-18 19:55:00|9169|9167.5|9171|9169.5|9172.6|9171.1|9168.3|9166.8|602
1642536000000|2022-01-18 20:00:00|9171.1|9169.6|9170.3|9167.9|9172.2|9170.2|9169.6|9167.6|396
1642536300000|2022-01-18 20:05:00|9170.4|9168|9170.4|9168|9171.4|9169.4|9168.5|9166.5|336
1642536600000|2022-01-18 20:10:00|9169.9|9168.4|9172.1|9170.6|9172.2|9170.7|9169.9|9168|222
1642536900000|2022-01-18 20:15:00|9172.2|9170.7|9173.2|9171.7|9174.2|9172.3|9171.8|9169.7|345
1642537200000|2022-01-18 20:20:00|9173.7|9171.3|9173.2|9171.7|9173.9|9171.9|9172.2|9170.6|225
1642537500000|2022-01-18 20:25:00|9173.1|9171.6|9173.2|9170.8|9173.8|9172|9172.4|9170.6|189
1642537800000|2022-01-18 20:30:00|9173.3|9170.9|9175.5|9173.1|9176.3|9174.4|9173.3|9170.9|268
1642538100000|2022-01-18 20:35:00|9175.4|9173|9176.9|9175.4|9178|9176|9174|9172.2|325
1642538400000|2022-01-18 20:40:00|9176.8|9175.3|9175.8|9174.3|9177.1|9175.3|9175.8|9173.7|313
1642538700000|2022-01-18 20:45:00|9175.7|9174.2|9174|9172.5|9176|9174.4|9173|9171|314
1642539000000|2022-01-18 20:50:00|9174.1|9172.6|9175.3|9173.8|9175.9|9174|9172.9|9171.1|320
1642539300000|2022-01-18 20:55:00|9175.4|9173.9|9175.1|9173.6|9177.6|9176.1|9173.3|9171.6|586
1642539600000|2022-01-18 21:00:00|9175.2|9173.7|9173.3|9171.8|9178|9176.2|9173.2|9171.7|322
1642539900000|2022-01-18 21:05:00|9173.4|9171.9|9174.2|9172.7|9175|9173.1|9172.2|9170.2|173
1642540200000|2022-01-18 21:10:00|9174.1|9172.6|9173.9|9171.5|9175.2|9173.3|9172.6|9170.6|179
1642540500000|2022-01-18 21:15:00|9174.1|9171.7|9173.9|9171.5|9174.7|9172.5|9172.2|9170.3|166
1642540800000|2022-01-18 21:20:00|9173.8|9171.4|9174.7|9172.3|9174.8|9172.4|9172.3|9170|181
1642541100000|2022-01-18 21:25:00|9174.8|9172.4|9173.1|9170.7|9175.6|9173.5|9171.8|9169.9|286
1642541400000|2022-01-18 21:30:00|9173.3|9170.9|9173.2|9170.8|9174.4|9172.3|9172.7|9170.3|138
1642541700000|2022-01-18 21:35:00|9173.1|9170.7|9173.2|9170.8|9173.7|9171.4|9172.5|9170.4|90
1642542000000|2022-01-18 21:40:00|9173.3|9170.9|9173.5|9171.1|9175.2|9172.8|9172.9|9170.7|129
1642542300000|2022-01-18 21:45:00|9173.4|9171|9174|9171.6|9174.4|9172|9173.1|9170.7|202
1642542600000|2022-01-18 21:50:00|9173.9|9171.5|9173.8|9171.4|9174.5|9172.1|9173.2|9170.8|280
1642542900000|2022-01-18 21:55:00|9174|9171.6|9175.7|9171.8|9176.9|9172.6|9173.6|9171.1|279
1642543200000|2022-01-18 22:00:00|9175.8|9171.7|9179.6|9171.3|9180.9|9172|9175.8|9170.7|57
1642543500000|2022-01-18 22:05:00|9179.7|9171.2|9179.8|9171.2|9181|9172.4|9178.9|9170.5|93
1642543800000|2022-01-18 22:10:00|9179.4|9170.9|9179.6|9171.2|9182|9172.3|9177.3|9169.1|148
1642544100000|2022-01-18 22:15:00|9179.7|9171.4|9179.4|9171.1|9182|9172.6|9179.1|9169.1|163
1642544400000|2022-01-18 22:20:00|9179.3|9171.3|9181.2|9170.2|9182|9172.4|9179.1|9169.3|178
1642544700000|2022-01-18 22:25:00|9181.3|9170|9179.4|9171.6|9182|9172.7|9178.5|9168.8|155
1642545000000|2022-01-18 22:30:00|9178.8|9171|9178.9|9163.9|9181.7|9171|9174.8|9159.8|495
1642545300000|2022-01-18 22:35:00|9178.7|9163.7|9179.2|9164.2|9179.9|9164.9|9178.4|9163.6|765
1642545600000|2022-01-18 22:40:00|9179.1|9164.1|9179.3|9164.3|9180|9165|9178.5|9163.5|803
1642545900000|2022-01-18 22:45:00|9179.4|9164.4|9179.2|9164.2|9180.5|9165.5|9178.4|9163.4|982
1642546200000|2022-01-18 22:50:00|9179.1|9164.1|9179|9164|9180.3|9165.8|9177|9162.1|867
1642546500000|2022-01-18 22:55:00|9179.2|9164.2|9176.4|9163.5|9180.7|9167.2|9175.6|9161.4|807
1642546800000|2022-01-18 23:00:00|9176.3|9163.9|9173.7|9170.6|9178.3|9170.8|9172.4|9163.9|692
1642547100000|2022-01-18 23:05:00|9173.8|9170.5|9173.8|9171.4|9174.7|9171.7|9173.3|9170.5|195
1642547400000|2022-01-18 23:10:00|9173.9|9171.5|9174|9171.6|9174.3|9171.7|9172.9|9170.7|139
1642547700000|2022-01-18 23:15:00|9174.1|9171.7|9174.1|9171.7|9174.6|9172.3|9173.2|9170.8|167
1642548000000|2022-01-18 23:20:00|9174.2|9171.8|9173.4|9171|9174.4|9172.4|9173.1|9170.7|152
1642548300000|2022-01-18 23:25:00|9173.5|9171.1|9174.3|9171.9|9174.3|9172|9172.9|9170.8|151
1642548600000|2022-01-18 23:30:00|9174.2|9171.8|9173.5|9171.1|9174.4|9172.4|9173|9170.9|236
1642548900000|2022-01-18 23:35:00|9173.6|9171.2|9173.3|9170.9|9173.9|9171.8|9172.7|9170.8|177
1642549200000|2022-01-18 23:40:00|9173.4|9171|9174.2|9171.8|9174.4|9172.4|9172.5|9170.3|144
1642549500000|2022-01-18 23:45:00|9174.4|9172|9173.3|9170.9|9174.4|9172.1|9173|9170.6|165
1642549800000|2022-01-18 23:50:00|9173.2|9170.8|9172.8|9170.4|9173.6|9171.2|9172.5|9170.3|158
1642550100000|2022-01-18 23:55:00|9173|9170.6|9172.6|9170.2|9173.2|9170.9|9172.2|9170|155
1642550400000|2022-01-19 00:00:00|9172.1|9170.6|9175.4|9173.9|9176.2|9174.2|9171.3|9169.7|280
1642550700000|2022-01-19 00:05:00|9175.3|9173.8|9174|9172.5|9176.5|9174.5|9173.9|9171.8|210
1642551000000|2022-01-19 00:10:00|9173.9|9172.4|9176.9|9174.5|9177|9175.1|9173.6|9171.7|177
1642551300000|2022-01-19 00:15:00|9176.8|9174.4|9174.7|9173.2|9177.1|9175.1|9174.5|9172.6|248
1642551600000|2022-01-19 00:20:00|9174.8|9173.3|9174.9|9173.4|9176.5|9174.1|9174.7|9172.9|164
1642551900000|2022-01-19 00:25:00|9175.3|9172.9|9176.4|9174|9176.5|9174.5|9175.2|9172.8|189
1642552200000|2022-01-19 00:30:00|9176.5|9174.1|9174.8|9173.3|9177.7|9175.6|9174.7|9172.7|179
1642552500000|2022-01-19 00:35:00|9174.9|9173.4|9173.8|9172.3|9175.1|9173.4|9173.7|9171.7|131
1642552800000|2022-01-19 00:40:00|9173.7|9172.2|9170.5|9169|9174.2|9172.2|9170.5|9168.6|160
1642553100000|2022-01-19 00:45:00|9170.6|9169.1|9172.7|9170.3|9172.7|9170.8|9170.3|9168.7|154
1642553400000|2022-01-19 00:50:00|9172.6|9170.2|9173.5|9171.1|9174.2|9172.2|9171.7|9169.8|276
1642553700000|2022-01-19 00:55:00|9173.4|9171.9|9171.7|9169.3|9174.9|9172.6|9171.4|9169.3|274
1642554000000|2022-01-19 01:00:00|9171.8|9169.4|9173.4|9171|9174.3|9172.3|9170.7|9168.7|357
1642554300000|2022-01-19 01:05:00|9173.3|9170.9|9174.5|9172.1|9174.6|9172.7|9173|9170.9|218
1642554600000|2022-01-19 01:10:00|9174.4|9172|9175|9172.6|9175.1|9173.1|9173.4|9171.8|124
1642554900000|2022-01-19 01:15:00|9175.1|9172.7|9175.5|9174|9177.2|9175.5|9173.9|9172.2|210
1642555200000|2022-01-19 01:20:00|9175.6|9174.1|9176.4|9174|9176.4|9174.5|9175.1|9172.9|204
1642555500000|2022-01-19 01:25:00|9176.3|9173.9|9178.1|9175.7|9178.2|9176.1|9175.8|9173.8|306
1642555800000|2022-01-19 01:30:00|9178.5|9176.1|9178|9175.6|9178.9|9176.8|9176.3|9174.4|305
1642556100000|2022-01-19 01:35:00|9177.9|9175.5|9175.8|9173.4|9178|9176.1|9175|9173.3|283
1642556400000|2022-01-19 01:40:00|9175|9172.6|9173.3|9170.9|9175.4|9173.3|9172.7|9170.8|262
1642556700000|2022-01-19 01:45:00|9173.2|9170.8|9173.4|9171|9173.8|9171.9|9171.2|9169.4|224
1642557000000|2022-01-19 01:50:00|9173.3|9170.9|9170.7|9169.2|9173.4|9171.3|9170.4|9168.9|233
1642557300000|2022-01-19 01:55:00|9170.6|9169.1|9171.6|9170.1|9172.8|9170.9|9170.2|9168.4|263
1642557600000|2022-01-19 02:00:00|9171.5|9170|9172.7|9171.2|9174.7|9172.7|9171.5|9169.7|275
1642557900000|2022-01-19 02:05:00|9173|9171.5|9170|9168.5|9173.5|9171.7|9169.6|9167.6|313
1642558200000|2022-01-19 02:10:00|9170.1|9168.6|9171.4|9169.9|9173.8|9171.4|9169.6|9168.1|259
1642558500000|2022-01-19 02:15:00|9171.3|9169.8|9170.1|9167.7|9171.8|9169.8|9169.2|9167.2|235
1642558800000|2022-01-19 02:20:00|9170|9167.6|9169.3|9166.9|9170.6|9168.2|9166.8|9164.8|311
1642559100000|2022-01-19 02:25:00|9169.2|9166.8|9168.4|9166|9169.3|9167|9166.4|9164.5|238
1642559400000|2022-01-19 02:30:00|9168.3|9165.9|9167.2|9165.7|9169.4|9167.6|9167.1|9165.1|248
1642559700000|2022-01-19 02:35:00|9167.1|9164.7|9167.6|9166.1|9168.2|9166.2|9166.2|9163.8|261
1642560000000|2022-01-19 02:40:00|9167.7|9166.2|9168.5|9166.1|9171.3|9169.3|9167.3|9165.5|309
1642560300000|2022-01-19 02:45:00|9168.6|9166.2|9168.6|9166.2|9169|9167.1|9167.7|9165.3|242
1642560600000|2022-01-19 02:50:00|9168.7|9166.3|9169.1|9167.6|9169.7|9167.7|9167.6|9165.7|199
1642560900000|2022-01-19 02:55:00|9169.2|9167.7|9169.1|9167.6|9171.1|9169.1|9169|9167.1|159
1642561200000|2022-01-19 03:00:00|9169.2|9167.7|9171.5|9169.1|9172.4|9170.4|9169.2|9167.4|224
1642561500000|2022-01-19 03:05:00|9171.4|9169|9169.7|9168.2|9171.5|9169.4|9168.9|9167.1|155
1642561800000|2022-01-19 03:10:00|9169.8|9168.3|9169.3|9166.9|9169.8|9168.3|9167.9|9165.9|200
1642562100000|2022-01-19 03:15:00|9168.9|9167.4|9169|9166.6|9169.8|9167.7|9168.2|9166.3|287
1642562400000|2022-01-19 03:20:00|9169.1|9166.7|9168.8|9167.3|9170|9168.1|9168.3|9166.3|212
1642562700000|2022-01-19 03:25:00|9168.7|9167.2|9169.5|9168|9170.3|9168.3|9168|9166.1|199
1642563000000|2022-01-19 03:30:00|9170|9167.6|9169.1|9167.6|9170.2|9168.4|9168.7|9167.1|89
1642563300000|2022-01-19 03:35:00|9169.5|9167.1|9167.4|9165.9|9169.5|9167.6|9167.1|9165.4|175
1642563600000|2022-01-19 03:40:00|9167.3|9165.8|9167.4|9165.9|9168.6|9166.7|9167.2|9165.3|198
1642563900000|2022-01-19 03:45:00|9167.5|9166|9167.3|9164.9|9167.7|9166|9165.5|9164|255
1642564200000|2022-01-19 03:50:00|9167.4|9165|9167.5|9166|9168.2|9166.3|9165.7|9163.7|171
1642564500000|2022-01-19 03:55:00|9167.6|9166.1|9168.9|9166.5|9168.9|9166.9|9167.3|9165.4|95
1642564800000|2022-01-19 04:00:00|9168.5|9167|9169|9167.5|9169.6|9167.6|9168.1|9166.2|156
1642565100000|2022-01-19 04:05:00|9169.1|9167.6|9167.7|9165.3|9169.6|9167.7|9167.4|9165.3|156
1642565400000|2022-01-19 04:10:00|9167.6|9165.2|9166|9163.6|9168.1|9166.3|9165.2|9163.4|168
1642565700000|2022-01-19 04:15:00|9165.9|9163.5|9164.6|9163.1|9166|9164.1|9164.5|9162.5|159
1642566000000|2022-01-19 04:20:00|9164.2|9162.7|9164.9|9162.5|9166.2|9164.2|9163.9|9161.9|172
1642566300000|2022-01-19 04:25:00|9165.1|9162.7|9165.2|9162.8|9165.6|9163.7|9164.2|9162.3|178
1642566600000|2022-01-19 04:30:00|9164.7|9162.3|9163.9|9162.4|9165.2|9163.1|9163.7|9161.8|171
1642566900000|2022-01-19 04:35:00|9164.3|9161.9|9163.1|9161.6|9164.4|9162.5|9162.4|9160.6|88
1642567200000|2022-01-19 04:40:00|9163.2|9161.7|9164.3|9162.8|9164.6|9163|9162.8|9161.1|84
1642567500000|2022-01-19 04:45:00|9164.4|9162.9|9164.5|9163|9164.8|9163.2|9163.6|9161.8|82
1642567800000|2022-01-19 04:50:00|9164.4|9162.9|9164|9162.5|9165.2|9163.4|9163.1|9161.5|157
1642568100000|2022-01-19 04:55:00|9163.9|9162.4|9162.4|9160.9|9164|9162.5|9162|9160.4|167
1642568400000|2022-01-19 05:00:00|9162.5|9161|9161.4|9159|9162.5|9161|9160.5|9158.7|146
1642568700000|2022-01-19 05:05:00|9161|9159.5|9161.1|9159.6|9162.9|9160.8|9160.2|9158.2|135
1642569000000|2022-01-19 05:10:00|9161|9159.5|9161.2|9158.8|9162.6|9160.5|9160.6|9158.7|130
1642569300000|2022-01-19 05:15:00|9161.3|9158.9|9159.8|9158.3|9161.3|9159.4|9159.6|9157.8|176
1642569600000|2022-01-19 05:20:00|9159.7|9158.2|9159.8|9157.4|9160.2|9158.3|9159.1|9157|157
1642569900000|2022-01-19 05:25:00|9159.9|9157.5|9162.7|9160.3|9162.7|9160.7|9159.7|9157.4|205
1642570200000|2022-01-19 05:30:00|9162.6|9160.2|9160.6|9158.2|9162.7|9160.8|9160.2|9158.2|169
1642570500000|2022-01-19 05:35:00|9160.1|9158.6|9161|9158.6|9161.2|9159.2|9159.5|9157.5|176
1642570800000|2022-01-19 05:40:00|9161.1|9158.7|9160|9157.6|9161.2|9159|9159.1|9157.3|230
1642571100000|2022-01-19 05:45:00|9160.1|9157.7|9158.4|9156.9|9160.5|9158.5|9158.3|9156.5|197
1642571400000|2022-01-19 05:50:00|9158.6|9157.1|9158.8|9157.3|9159.4|9157.9|9157|9155.2|203
1642571700000|2022-01-19 05:55:00|9158.7|9157.2|9158.2|9156.7|9160.3|9158.4|9158|9156.2|149
1642572000000|2022-01-19 06:00:00|9158.3|9156.8|9159.6|9158.1|9159.8|9158.1|9157.9|9155.9|143
1642572300000|2022-01-19 06:05:00|9159.7|9158.2|9161.5|9159.1|9162|9159.8|9159.6|9157.5|158
1642572600000|2022-01-19 06:10:00|9161.4|9159|9160.3|9158.8|9161.9|9159.9|9159.8|9157.8|122
1642572900000|2022-01-19 06:15:00|9159.9|9158.4|9160.1|9158.6|9160.7|9158.7|9159|9157.1|117
1642573200000|2022-01-19 06:20:00|9160.2|9158.7|9159.7|9157.3|9160.5|9158.8|9158.9|9157|224
1642573500000|2022-01-19 06:25:00|9159.6|9157.2|9159.1|9157.6|9161.2|9159.3|9158.8|9156.8|222
1642573800000|2022-01-19 06:30:00|9159.2|9157.7|9158.5|9157|9159.5|9157.7|9157.1|9155.2|277
1642574100000|2022-01-19 06:35:00|9158.6|9157.1|9157.9|9156.4|9158.9|9157.1|9157.4|9155.6|180
1642574400000|2022-01-19 06:40:00|9157.8|9156.3|9160.6|9158.2|9160.9|9158.7|9157.2|9155.3|206
1642574700000|2022-01-19 06:45:00|9160.8|9158.4|9159|9157.5|9160.9|9159|9158.5|9156.6|187
1642575000000|2022-01-19 06:50:00|9159.1|9157.6|9160.5|9159|9161.1|9159.1|9159|9157.5|188
1642575300000|2022-01-19 06:55:00|9160.4|9158.9|9161|9158.6|9161.8|9160|9159.2|9156.9|302
1642575600000|2022-01-19 07:00:00|9161.1|9158.7|9160.6|9158.2|9162.5|9160.3|9159.1|9157|553
1642575900000|2022-01-19 07:05:00|9160.8|9158.4|9165.2|9162.8|9166.1|9164.1|9159.8|9157.8|448
1642576200000|2022-01-19 07:10:00|9165.3|9162.9|9165.7|9164.2|9166.1|9164.3|9163.9|9162|478
1642576500000|2022-01-19 07:15:00|9165.6|9164.1|9164.6|9163.1|9166.1|9164.2|9162.8|9160.7|630
1642576800000|2022-01-19 07:20:00|9164.5|9163|9164.1|9161.7|9165.1|9163.3|9161.2|9159.7|514
1642577100000|2022-01-19 07:25:00|9164|9161.6|9161.9|9159.5|9164.4|9162.5|9161.4|9159.5|340
1642577400000|2022-01-19 07:30:00|9162|9159.6|9161.5|9159.1|9163.9|9162.4|9161.1|9159.1|351
1642577700000|2022-01-19 07:35:00|9161.6|9159.2|9160.5|9158.1|9163.2|9161.4|9158.8|9157.3|426
1642578000000|2022-01-19 07:40:00|9160.6|9158.2|9161.3|9159.8|9161.7|9160.1|9159|9157.1|337
1642578300000|2022-01-19 07:45:00|9161.2|9159.7|9161.1|9159.6|9163.3|9161.3|9159.9|9158|524
1642578600000|2022-01-19 07:50:00|9161|9159.5|9160.2|9158.7|9161.9|9160.1|9159.5|9157.5|432
1642578900000|2022-01-19 07:55:00|9160.4|9158.9|9160.5|9159|9161.8|9160.3|9159.6|9157.3|372
1642579200000|2022-01-19 08:00:00|9160.9|9158.5|9159.9|9158.4|9161.5|9159.9|9157.6|9156.1|512
1642579500000|2022-01-19 08:05:00|9159.8|9158.3|9157.3|9155.8|9160.9|9159.4|9156.8|9154.8|569
1642579800000|2022-01-19 08:10:00|9157.5|9156|9157.4|9155.9|9159.5|9158|9157.2|9155.3|425
1642580100000|2022-01-19 08:15:00|9157.3|9155.8|9156.3|9154.8|9158.2|9156.7|9154.7|9152.9|398
1642580400000|2022-01-19 08:20:00|9156.5|9155|9158.1|9156.6|9158.4|9156.8|9155.6|9154.1|350
1642580700000|2022-01-19 08:25:00|9158.2|9156.7|9159.2|9157.7|9160.5|9158.5|9156|9154.5|354
1642581000000|2022-01-19 08:30:00|9159.3|9157.8|9158.3|9156.8|9161.8|9159.8|9158.1|9156.6|375
1642581300000|2022-01-19 08:35:00|9158.2|9156.7|9157.2|9155.7|9158.4|9156.9|9156.6|9155.1|399
1642581600000|2022-01-19 08:40:00|9157.1|9155.6|9157.5|9156|9160.2|9158.7|9156.1|9154.6|398
1642581900000|2022-01-19 08:45:00|9157.7|9156.2|9157.2|9155.7|9158.5|9157|9156.4|9154.5|445
1642582200000|2022-01-19 08:50:00|9157.1|9155.6|9158.1|9156.6|9158.8|9157.3|9156.7|9155|468
1642582500000|2022-01-19 08:55:00|9158|9156.5|9158.3|9156.8|9160.9|9159.4|9156.8|9155.3|357
1642582800000|2022-01-19 09:00:00|9158.4|9156.9|9155.7|9154.2|9159.7|9157.9|9154.8|9153.3|443
1642583100000|2022-01-19 09:05:00|9155.6|9154.1|9154|9152.5|9156.9|9155.4|9151.1|9149.6|426
1642583400000|2022-01-19 09:10:00|9154.1|9152.6|9153.5|9152|9155.4|9153.6|9153.2|9151.7|284
1642583700000|2022-01-19 09:15:00|9153.4|9151.9|9151.3|9149.8|9154.4|9152.5|9151.3|9149.8|254
1642584000000|2022-01-19 09:20:00|9151.4|9149.9|9153.2|9151.7|9154.3|9152.8|9150.7|9149.2|500
1642584300000|2022-01-19 09:25:00|9153.1|9151.6|9159.8|9157.4|9159.8|9157.9|9151.8|9150.1|554
1642584600000|2022-01-19 09:30:00|9159.7|9157.3|9157.8|9156.3|9159.8|9157.4|9155.5|9153.1|588
1642584900000|2022-01-19 09:35:00|9157.9|9156.4|9159.9|9158.4|9160.2|9158.7|9156.8|9155.2|435
1642585200000|2022-01-19 09:40:00|9160|9158.5|9160.6|9159.1|9161.9|9160.3|9159.5|9158|442
1642585500000|2022-01-19 09:45:00|9160.5|9159|9161.9|9159.5|9162.6|9161.1|9159.4|9157.4|389
1642585800000|2022-01-19 09:50:00|9161.8|9159.4|9161.3|9159.8|9163.1|9161.2|9160.6|9158.7|401
1642586100000|2022-01-19 09:55:00|9161.4|9159.9|9158.7|9157.2|9161.4|9159.9|9157.3|9155.6|403
1642586400000|2022-01-19 10:00:00|9158.6|9157.1|9160.8|9159.3|9161.6|9160.1|9157.4|9155.8|463
1642586700000|2022-01-19 10:05:00|9160.9|9159.4|9160.6|9159.1|9161.5|9159.9|9158|9156.5|304
1642587000000|2022-01-19 10:10:00|9160.7|9159.2|9158.5|9157|9161|9159.5|9156.6|9154.9|376
1642587300000|2022-01-19 10:15:00|9158.4|9156.9|9159.2|9157.7|9161|9159.1|9158.4|9156.6|322
1642587600000|2022-01-19 10:20:00|9159.7|9157.3|9154|9152.5|9159.9|9158.4|9153.8|9151.7|385
1642587900000|2022-01-19 10:25:00|9154.2|9152.7|9156.7|9155.2|9157.7|9156|9153.8|9152.3|345
1642588200000|2022-01-19 10:30:00|9157.2|9155.7|9155.5|9154|9158.5|9156.8|9155.5|9154|296
1642588500000|2022-01-19 10:35:00|9156|9153.6|9156.5|9155|9158.3|9156.3|9155.3|9153.5|362
1642588800000|2022-01-19 10:40:00|9156.6|9155.1|9157.2|9154.8|9157.4|9155.3|9155.1|9153.4|245
1642589100000|2022-01-19 10:45:00|9156.8|9155.3|9157.1|9155.6|9157.9|9156.1|9156.1|9154.2|225
1642589400000|2022-01-19 10:50:00|9157|9155.5|9160.1|9157.7|9160.4|9158.3|9156.6|9154.6|397
1642589700000|2022-01-19 10:55:00|9159.9|9157.5|9155.6|9154.1|9160.1|9157.7|9155.2|9153.4|326
1642590000000|2022-01-19 11:00:00|9155.7|9154.2|9157|9155.5|9158.7|9157|9155.1|9153.1|463
1642590300000|2022-01-19 11:05:00|9157.1|9155.6|9157|9155.5|9157.9|9156.2|9155.2|9153.5|446
1642590600000|2022-01-19 11:10:00|9156.9|9155.4|9156.9|9155.4|9159.1|9157.3|9156.8|9154.8|290
1642590900000|2022-01-19 11:15:00|9156.5|9155|9157.3|9154.9|9158.8|9157.3|9156|9154.4|395
1642591200000|2022-01-19 11:20:00|9156.8|9155.3|9158.4|9156|9158.5|9156.6|9154.1|9152.4|380
1642591500000|2022-01-19 11:25:00|9158.5|9156.1|9158.5|9156.1|9159.4|9157.7|9156.9|9155.2|488
1642591800000|2022-01-19 11:30:00|9158.7|9156.3|9159.5|9158|9160.4|9158.4|9157|9155.1|526
1642592100000|2022-01-19 11:35:00|9159.6|9158.1|9159.8|9157.4|9160.6|9158.8|9157.7|9155.9|386
1642592400000|2022-01-19 11:40:00|9159.2|9157.7|9159.1|9157.6|9160.3|9158.7|9158.5|9156.9|241
1642592700000|2022-01-19 11:45:00|9159.7|9157.3|9159.6|9158.1|9160.4|9158.7|9158.4|9156.7|252
1642593000000|2022-01-19 11:50:00|9159.4|9157.9|9161.3|9159.8|9162.7|9161.2|9158.8|9157.3|444
1642593300000|2022-01-19 11:55:00|9161.4|9159.9|9162.5|9160.1|9162.7|9161.2|9160.7|9159.2|328
1642593600000|2022-01-19 12:00:00|9161.7|9160.2|9163.3|9161.8|9164.5|9162.7|9161.7|9159.7|460
1642593900000|2022-01-19 12:05:00|9163.2|9161.7|9163.9|9162.4|9164.3|9162.6|9162.8|9160.8|336
1642594200000|2022-01-19 12:10:00|9163.8|9162.3|9162.8|9161.3|9165.7|9164|9162.3|9160.8|408
1642594500000|2022-01-19 12:15:00|9162.9|9161.4|9159.7|9158.2|9163.6|9162.1|9159.3|9157.8|310
1642594800000|2022-01-19 12:20:00|9159.6|9158.1|9159.7|9158.2|9161.5|9159.5|9158.7|9156.7|375
1642595100000|2022-01-19 12:25:00|9159.6|9158.1|9161.2|9158.8|9162.6|9161|9158.8|9156.8|396
1642595400000|2022-01-19 12:30:00|9161.3|9158.9|9160.9|9158.5|9161.4|9159.5|9159.1|9157.6|369
1642595700000|2022-01-19 12:35:00|9160.8|9158.4|9162.4|9160.9|9162.6|9161|9159.7|9157.8|330
1642596000000|2022-01-19 12:40:00|9162.5|9161|9162.2|9160.7|9164.8|9163.2|9162.1|9160.4|416
1642596300000|2022-01-19 12:45:00|9162.1|9160.6|9160.8|9159.3|9162.1|9160.6|9159.7|9158.2|270
1642596600000|2022-01-19 12:50:00|9160.7|9159.2|9161.2|9159.7|9161.7|9159.8|9159.6|9157.9|273
1642596900000|2022-01-19 12:55:00|9161.3|9159.8|9160.9|9159.4|9162.9|9161|9159.8|9157.9|396
1642597200000|2022-01-19 13:00:00|9160.7|9159.2|9155.7|9154.2|9161|9159.3|9155.6|9154.1|509
1642597500000|2022-01-19 13:05:00|9155.6|9154.1|9155.1|9153.6|9157.7|9156.1|9152.7|9151|558
1642597800000|2022-01-19 13:10:00|9155|9153.5|9152.7|9151.2|9155|9153.5|9152.2|9150.7|437
1642598100000|2022-01-19 13:15:00|9152.6|9151.1|9150.8|9149.3|9154.1|9152.5|9150.5|9149|518
1642598400000|2022-01-19 13:20:00|9150.9|9149.4|9148.9|9146.5|9151.3|9149.8|9147.6|9146.1|579
1642598700000|2022-01-19 13:25:00|9148.8|9146.4|9148.8|9146.4|9149.8|9147.9|9147.7|9145.3|361
1642599000000|2022-01-19 13:30:00|9148.7|9146.3|9150.7|9149.2|9151.5|9149.8|9145.6|9143.7|507
1642599300000|2022-01-19 13:35:00|9150.8|9149.3|9151.1|9148.7|9152.9|9151.1|9149.4|9147.4|518
1642599600000|2022-01-19 13:40:00|9151.2|9148.8|9159|9156.6|9159|9157.1|9149.6|9147.5|728
1642599900000|2022-01-19 13:45:00|9158.4|9156.9|9160.1|9158.6|9160.4|9158.9|9157.1|9155.2|545
1642600200000|2022-01-19 13:50:00|9160.4|9158.9|9160.1|9158.6|9160.9|9159.1|9155|9153.5|574
1642600500000|2022-01-19 13:55:00|9160.2|9158.7|9164|9162.5|9165.5|9163.9|9160.1|9158.6|676
1642600800000|2022-01-19 14:00:00|9163.9|9162.4|9160.4|9158.9|9164|9162.5|9160.2|9158.4|582
1642601100000|2022-01-19 14:05:00|9160.9|9158.5|9169.5|9168|9169.6|9168.1|9160.5|9158.5|587
1642601400000|2022-01-19 14:10:00|9169.6|9168.1|9169.1|9167.6|9171.1|9169.2|9167.9|9166.2|541
1642601700000|2022-01-19 14:15:00|9169.5|9168|9165.7|9164.2|9169.7|9168|9165.6|9164.1|496
1642602000000|2022-01-19 14:20:00|9165.6|9164.1|9170|9167.6|9170.5|9168.4|9164.1|9162.6|678
1642602300000|2022-01-19 14:25:00|9169.9|9167.5|9168.1|9165.7|9170.9|9169.4|9166.4|9164.3|676
1642602600000|2022-01-19 14:30:00|9167.5|9166|9170.1|9168.6|9171.1|9169.3|9164.2|9162.5|507
1642602900000|2022-01-19 14:35:00|9170.2|9168.7|9163.5|9162|9170.6|9169.1|9162.2|9160.4|587
1642603200000|2022-01-19 14:40:00|9163.6|9162.1|9162.9|9160.5|9164.7|9162.4|9160.2|9158.2|646
1642603500000|2022-01-19 14:45:00|9163.1|9160.7|9162.6|9160.2|9163.2|9160.9|9158.5|9156.3|746
1642603800000|2022-01-19 14:50:00|9162.7|9160.3|9163.2|9161.7|9164.5|9162.4|9160|9158.2|769
1642604100000|2022-01-19 14:55:00|9163.6|9161.2|9161.2|9158.8|9163.6|9161.3|9159.7|9157.6|768
1642604400000|2022-01-19 15:00:00|9161.1|9159.6|9155.2|9153.7|9162.8|9161|9155.1|9153.6|702
1642604700000|2022-01-19 15:05:00|9155.3|9153.8|9157.4|9155|9158.5|9156.4|9153.6|9151.6|934
1642605000000|2022-01-19 15:10:00|9157.3|9154.9|9150.6|9148.2|9158|9156.1|9150|9148.1|542
1642605300000|2022-01-19 15:15:00|9150.5|9148.1|9156.1|9153.7|9156.7|9154.8|9149.3|9147.5|748
1642605600000|2022-01-19 15:20:00|9155.9|9153.5|9157.3|9155.8|9157.9|9155.9|9153.3|9151.8|508
1642605900000|2022-01-19 15:25:00|9157.4|9155.9|9162|9159.6|9162.3|9160.6|9154|9152.5|675
1642606200000|2022-01-19 15:30:00|9161.6|9160.1|9166.7|9165.2|9166.7|9165.2|9160.1|9158.3|710
1642606500000|2022-01-19 15:35:00|9167.1|9164.7|9167.5|9166|9169.2|9167.3|9164.6|9162.7|629
1642606800000|2022-01-19 15:40:00|9167.4|9165.9|9165.2|9163.7|9168.8|9167|9163.9|9162.4|615
1642607100000|2022-01-19 15:45:00|9165.1|9163.6|9166.6|9165.1|9169.2|9167.2|9164.8|9162.9|543
1642607400000|2022-01-19 15:50:00|9166.7|9165.2|9165|9163.5|9169|9167.5|9161.3|9159.3|619
1642607700000|2022-01-19 15:55:00|9164.8|9163.3|9164.7|9163.2|9165.6|9163.5|9158.7|9156.8|799
1642608000000|2022-01-19 16:00:00|9164.4|9162.9|9161.9|9160.4|9164.5|9163|9159.5|9157.5|713
1642608300000|2022-01-19 16:05:00|9162|9160.5|9161.4|9159.9|9164.2|9162|9160|9158.1|677
1642608600000|2022-01-19 16:10:00|9161.3|9159.8|9162.6|9161.1|9164.3|9162.4|9161.2|9159.3|540
1642608900000|2022-01-19 16:15:00|9162.8|9161.3|9161|9158.6|9163.3|9161.3|9159.5|9158|442
1642609200000|2022-01-19 16:20:00|9160.9|9158.5|9158.9|9157.4|9163.8|9161.9|9158|9156.2|569
1642609500000|2022-01-19 16:25:00|9158.8|9157.3|9154.5|9153|9159.9|9157.9|9154.1|9152.1|590
1642609800000|2022-01-19 16:30:00|9154.4|9152.9|9156.5|9155|9157.7|9155.6|9153.8|9151.8|606
1642610100000|2022-01-19 16:35:00|9156.4|9154.9|9152|9150.5|9157.9|9155.9|9151.8|9150|481
1642610400000|2022-01-19 16:40:00|9152.1|9150.6|9151.4|9149.9|9153|9151.5|9149.8|9147.7|457
1642610700000|2022-01-19 16:45:00|9151.3|9149.8|9153.1|9150.7|9154.1|9152.1|9150.2|9148.3|553
1642611000000|2022-01-19 16:50:00|9153|9150.6|9156.5|9155|9157|9155|9152.6|9150.6|537
1642611300000|2022-01-19 16:55:00|9156.4|9154.9|9157.3|9154.9|9159.2|9157.4|9156.4|9154.5|448
1642611600000|2022-01-19 17:00:00|9157.5|9155.1|9156.7|9154.3|9158.4|9156.4|9156.3|9154.3|534
1642611900000|2022-01-19 17:05:00|9156.6|9154.2|9158.7|9156.3|9158.7|9156.7|9154.2|9152.4|532
1642612200000|2022-01-19 17:10:00|9158.8|9156.4|9154.4|9152|9158.8|9156.4|9153.9|9151.8|397
1642612500000|2022-01-19 17:15:00|9154.5|9152.1|9155.7|9154.2|9157.4|9155.4|9154.1|9152.1|384
1642612800000|2022-01-19 17:20:00|9155.6|9154.1|9155.1|9152.7|9157.3|9155.5|9154.7|9152.6|401
1642613100000|2022-01-19 17:25:00|9154.6|9153.1|9150.9|9148.5|9154.8|9153.1|9149.6|9147.6|426
1642613400000|2022-01-19 17:30:00|9150.4|9148.9|9153.9|9152.4|9154.4|9152.4|9150.2|9148|407
1642613700000|2022-01-19 17:35:00|9153.8|9152.3|9155.6|9154.1|9156.2|9154.4|9152.8|9150.8|404
1642614000000|2022-01-19 17:40:00|9155.5|9154|9157.4|9155.9|9159.5|9157.6|9154.7|9152.8|503
1642614300000|2022-01-19 17:45:00|9157.9|9155.5|9159.2|9156.8|9159.5|9157.5|9156.6|9154.6|470
1642614600000|2022-01-19 17:50:00|9159.1|9156.7|9157.1|9155.6|9159.3|9157.4|9155.2|9153.3|425
1642614900000|2022-01-19 17:55:00|9157|9155.5|9158.2|9156.7|9159.6|9157.6|9156.1|9154.2|456
1642615200000|2022-01-19 18:00:00|9158|9156.5|9158.8|9157.3|9160.6|9159.1|9156.2|9153.8|639
1642615500000|2022-01-19 18:05:00|9158.9|9157.4|9159.4|9157.9|9160.6|9158.7|9157.3|9155.4|424
1642615800000|2022-01-19 18:10:00|9159.3|9157.8|9157.6|9155.2|9160.2|9158.1|9156.9|9154.8|402
1642616100000|2022-01-19 18:15:00|9157.5|9155.1|9157.9|9155.5|9158.7|9156.8|9156.4|9154.5|380
1642616400000|2022-01-19 18:20:00|9157.8|9155.4|9155.5|9154|9158.1|9156.2|9155.5|9153.5|260
1642616700000|2022-01-19 18:25:00|9154.9|9153.4|9157.3|9155.8|9158.2|9156.2|9154.2|9152.3|321
1642617000000|2022-01-19 18:30:00|9157.4|9155.9|9156.4|9154.9|9158.9|9156.8|9156.4|9154.4|251
1642617300000|2022-01-19 18:35:00|9156.5|9155|9157.9|9155.5|9158.1|9155.8|9156.1|9154.1|284
1642617600000|2022-01-19 18:40:00|9158|9155.6|9156.4|9154.9|9158.5|9156.6|9156.4|9154.3|264
1642617900000|2022-01-19 18:45:00|9156.5|9155|9157.6|9155.2|9159.2|9157.2|9156.4|9154.3|293
1642618200000|2022-01-19 18:50:00|9157.8|9155.4|9156.9|9154.5|9158.2|9155.8|9155.9|9154|268
1642618500000|2022-01-19 18:55:00|9156.6|9155.1|9160.6|9159.1|9161.4|9159.2|9156.3|9154.1|455
1642618800000|2022-01-19 19:00:00|9160.7|9159.2|9160.6|9159.1|9162.2|9160.4|9159.3|9157.3|435
1642619100000|2022-01-19 19:05:00|9160.8|9159.3|9162.9|9160.5|9163.5|9161.3|9160.5|9158.8|452
1642619400000|2022-01-19 19:10:00|9163|9160.6|9162.3|9160.8|9163|9161.1|9161.3|9159.3|345
1642619700000|2022-01-19 19:15:00|9162.2|9160.7|9162.9|9161.4|9163.6|9161.9|9161.8|9159.9|261
1642620000000|2022-01-19 19:20:00|9163|9161.5|9162.1|9160.6|9163.4|9161.5|9160.6|9158.5|306
1642620300000|2022-01-19 19:25:00|9162.2|9160.7|9160.7|9158.3|9162.9|9161|9160|9158.1|230
1642620600000|2022-01-19 19:30:00|9160.6|9158.2|9159.8|9158.3|9161.9|9160.1|9158.8|9157|378
1642620900000|2022-01-19 19:35:00|9159.7|9158.2|9158.5|9157|9160.6|9158.3|9158|9156.2|321
1642621200000|2022-01-19 19:40:00|9158.8|9157.3|9157|9155.5|9159.3|9157.4|9156.3|9154.3|304
1642621500000|2022-01-19 19:45:00|9157.1|9155.6|9158.3|9155.9|9159.2|9157.3|9156.8|9154.4|331
1642621800000|2022-01-19 19:50:00|9157.9|9156.4|9155.8|9154.3|9158.5|9156.6|9155.8|9154|360
1642622100000|2022-01-19 19:55:00|9155.9|9154.4|9152.7|9151.2|9157.6|9155.6|9152|9150.4|618
1642622400000|2022-01-19 20:00:00|9152.8|9151.3|9153|9150.6|9155.6|9153.7|9152.1|9150|728
1642622700000|2022-01-19 20:05:00|9153.1|9150.7|9154.2|9152.7|9154.2|9152.7|9151.9|9149.9|268
1642623000000|2022-01-19 20:10:00|9154.3|9152.8|9155.6|9153.2|9155.6|9153.7|9154|9152.3|179
1642623300000|2022-01-19 20:15:00|9155.5|9153.1|9155.1|9152.7|9155.6|9153.7|9153.3|9151.3|213
1642623600000|2022-01-19 20:20:00|9155|9152.6|9154.9|9153.4|9155.9|9154.1|9153.2|9151.3|233
1642623900000|2022-01-19 20:25:00|9154.8|9153.3|9152.5|9151|9155.1|9153.6|9152.4|9150.9|130
1642624200000|2022-01-19 20:30:00|9152.4|9150.9|9150.9|9149.4|9152.5|9151|9150.3|9148.3|284
1642624500000|2022-01-19 20:35:00|9150.8|9149.3|9151.6|9150.1|9152.3|9150.8|9150.7|9148.8|231
1642624800000|2022-01-19 20:40:00|9151.7|9150.2|9150.7|9149.2|9152|9150.5|9150|9148.5|177
1642625100000|2022-01-19 20:45:00|9150.8|9149.3|9151.9|9150.4|9152|9150.5|9150.3|9148.4|214
1642625400000|2022-01-19 20:50:00|9151.8|9150.3|9153.6|9151.2|9153.7|9151.9|9150.6|9148.8|424
1642625700000|2022-01-19 20:55:00|9153.5|9151.1|9156.9|9154.5|9157.2|9155.5|9152.4|9150.4|428
1642626000000|2022-01-19 21:00:00|9156.5|9155|9156.5|9155|9159.5|9157.5|9156.3|9154.4|263
1642626300000|2022-01-19 21:05:00|9156.8|9154.4|9156.9|9155.4|9157.4|9155.5|9155.5|9154|158
1642626600000|2022-01-19 21:10:00|9157|9155.5|9156.8|9155.3|9157.9|9156|9156.1|9154.3|130
1642626900000|2022-01-19 21:15:00|9156.9|9155.4|9157.4|9155|9158.6|9156.6|9156.8|9154.9|169
1642627200000|2022-01-19 21:20:00|9157.5|9155.1|9156.8|9154.4|9157.5|9155.6|9156.4|9154.4|115
1642627500000|2022-01-19 21:25:00|9156.7|9154.3|9155.4|9153|9157.1|9155.1|9153.7|9151.8|198
1642627800000|2022-01-19 21:30:00|9155.5|9153.1|9157.3|9154.9|9157.4|9155|9155.3|9152.9|111
1642628100000|2022-01-19 21:35:00|9157.2|9154.8|9158|9155.6|9158|9156.1|9156.3|9154.5|118
1642628400000|2022-01-19 21:40:00|9158.2|9155.8|9158.2|9155.8|9158.6|9156.6|9156.7|9154.7|121
1642628700000|2022-01-19 21:45:00|9158.1|9155.7|9158.2|9155.8|9158.8|9156.9|9157.5|9155.1|156
1642629000000|2022-01-19 21:50:00|9158.1|9155.7|9157.8|9155.4|9158.2|9155.8|9157.4|9155|120
1642629300000|2022-01-19 21:55:00|9157.9|9155.5|9162.3|9155.2|9163.7|9156.8|9157.6|9155|284
1642629600000|2022-01-19 22:00:00|9165.8|9155|9172.4|9157.4|9172.8|9157.8|9161.8|9154.5|81
1642629900000|2022-01-19 22:05:00|9172.5|9157.5|9169.8|9154.8|9172.5|9157.5|9165.7|9150.7|100
1642630200000|2022-01-19 22:10:00|9168|9153|9170|9155|9173.8|9158.8|9165.2|9150.2|238
1642630500000|2022-01-19 22:15:00|9170.3|9155.3|9169|9154|9176.5|9161.5|9165.4|9150.4|180
1642630800000|2022-01-19 22:20:00|9172.8|9157.8|9169|9154|9174.5|9160|9165.6|9150.6|217
1642631100000|2022-01-19 22:25:00|9169.6|9154.6|9166.1|9151.1|9172.7|9157.7|9165.7|9150.7|127
1642631400000|2022-01-19 22:30:00|9166.4|9151.4|9167.6|9152.6|9171.4|9156.4|9165|9150|412
1642631700000|2022-01-19 22:35:00|9167.5|9152.5|9166.1|9151.1|9167.9|9152.9|9164|9149|404
1642632000000|2022-01-19 22:40:00|9166.3|9151.3|9165.8|9150.8|9167.7|9152.7|9165.1|9150.1|257
1642632300000|2022-01-19 22:45:00|9166.5|9151.5|9166.6|9151.6|9167.6|9152.6|9164.2|9149.2|308
1642632600000|2022-01-19 22:50:00|9166.7|9151.7|9166.8|9151.8|9168.8|9155.5|9165.7|9150.7|268
1642632900000|2022-01-19 22:55:00|9166.7|9151.7|9167.2|9152.2|9169.3|9155.6|9163.5|9149.2|499
1642633200000|2022-01-19 23:00:00|9167.1|9152.1|9159.7|9157.3|9169.5|9157.5|9158.6|9150.6|499
1642633500000|2022-01-19 23:05:00|9160|9157.2|9159.8|9157.2|9161.1|9157.4|9159.2|9154.8|188
1642633800000|2022-01-19 23:10:00|9159.9|9157|9159.6|9156.8|9160.4|9157.9|9159.4|9156.4|172
1642634100000|2022-01-19 23:15:00|9159.5|9156.9|9159.1|9156.7|9159.7|9157.3|9158.4|9155.7|189
1642634400000|2022-01-19 23:20:00|9159.2|9156.8|9159.8|9157.4|9160.4|9158|9158.8|9156.4|216
1642634700000|2022-01-19 23:25:00|9159.6|9157.2|9159.5|9157.1|9160|9157.6|9159.1|9156.7|144
1642635000000|2022-01-19 23:30:00|9159.6|9157.2|9158.9|9156.5|9160.4|9157.6|9158.8|9156.3|170
1642635300000|2022-01-19 23:35:00|9158.8|9156.4|9158.7|9156.3|9159.6|9157.1|9158.2|9156.2|175
1642635600000|2022-01-19 23:40:00|9158.8|9156.4|9157.9|9155.5|9158.9|9156.8|9157.4|9155.2|117
1642635900000|2022-01-19 23:45:00|9157.8|9155.4|9157.7|9155.3|9158.4|9156.1|9156.7|9154.7|166
1642636200000|2022-01-19 23:50:00|9157.8|9155.4|9158.1|9155.7|9158.5|9156.2|9157.3|9155.3|194
1642636500000|2022-01-19 23:55:00|9158|9155.6|9157.8|9155.4|9159.1|9156.7|9157.3|9155.4|117
1642636800000|2022-01-20 00:00:00|9157.5|9155.1|9158.4|9156|9159.1|9157|9156.8|9154.7|174
1642637100000|2022-01-20 00:05:00|9158.1|9155.7|9157.9|9155.5|9158.2|9156.1|9157.3|9155.4|93
1642637400000|2022-01-20 00:10:00|9158|9155.6|9157.1|9155.6|9158.9|9156.7|9157|9155.1|152
1642637700000|2022-01-20 00:15:00|9157|9155.5|9156.6|9154.2|9157.8|9156|9155.9|9153.9|129
1642638000000|2022-01-20 00:20:00|9156.5|9154.1|9156.3|9153.9|9156.8|9154.8|9154.9|9152.9|118
1642638300000|2022-01-20 00:25:00|9156.2|9153.8|9156.2|9153.8|9156.6|9154.5|9155.9|9153.6|85
1642638600000|2022-01-20 00:30:00|9156.1|9153.7|9155.3|9152.9|9156.8|9154.4|9154.8|9152.8|155
1642638900000|2022-01-20 00:35:00|9155.4|9153|9155.4|9153.9|9156|9153.9|9154.7|9152.8|90
1642639200000|2022-01-20 00:40:00|9155.9|9153.5|9155.9|9153.5|9157.6|9155.6|9155.3|9153.3|134
1642639500000|2022-01-20 00:45:00|9155.7|9153.3|9153.8|9151.4|9155.7|9153.8|9153.7|9151.3|135
1642639800000|2022-01-20 00:50:00|9153.4|9151.9|9152.4|9150.9|9154.7|9152.4|9151.7|9149.6|315
1642640100000|2022-01-20 00:55:00|9152.7|9151.2|9152.9|9150.5|9153.9|9151.9|9152.1|9149.7|254
1642640400000|2022-01-20 01:00:00|9152.7|9150.3|9152.5|9150.1|9154.6|9152.5|9152|9149.8|283
1642640700000|2022-01-20 01:05:00|9152.4|9150|9150.5|9149|9152.5|9150.1|9149|9146.9|185
1642641000000|2022-01-20 01:10:00|9150.6|9149.1|9149.9|9148.4|9151.3|9149.4|9148.7|9146.7|206
1642641300000|2022-01-20 01:15:00|9150.4|9148|9145.8|9143.4|9151.1|9149.1|9143.4|9141|586
1642641600000|2022-01-20 01:20:00|9145.9|9143.5|9145.2|9142.8|9146.1|9144.2|9143.4|9141.1|367
1642641900000|2022-01-20 01:25:00|9145.3|9142.9|9145.5|9143.1|9145.7|9144|9144|9142|267
1642642200000|2022-01-20 01:30:00|9145.1|9143.6|9145.8|9143.4|9146.4|9144.4|9143.5|9141.3|378
1642642500000|2022-01-20 01:35:00|9145.7|9143.3|9145.6|9143.2|9146.3|9144.5|9144.8|9143|148
1642642800000|2022-01-20 01:40:00|9145.5|9143.1|9146|9143.6|9146.2|9144.3|9143.8|9141.8|218
1642643100000|2022-01-20 01:45:00|9146.1|9143.7|9147.4|9145|9147.5|9145.4|9144.3|9142|310
1642643400000|2022-01-20 01:50:00|9147.3|9144.9|9144.1|9141.7|9148.4|9146.3|9143.8|9141.4|288
1642643700000|2022-01-20 01:55:00|9144.2|9141.8|9147|9144.6|9147|9145|9144|9141.6|297
1642644000000|2022-01-20 02:00:00|9146.4|9144.9|9149.9|9148.4|9150.5|9148.5|9146|9143.9|249
1642644300000|2022-01-20 02:05:00|9149.7|9148.2|9153.8|9152.3|9154.7|9152.6|9149.7|9147.7|284
1642644600000|2022-01-20 02:10:00|9153.7|9152.2|9152.9|9150.5|9154.1|9152.4|9150.6|9148.6|272
1642644900000|2022-01-20 02:15:00|9153|9150.6|9153.7|9152.2|9155.8|9153.8|9152.9|9150.5|263
1642645200000|2022-01-20 02:20:00|9154.2|9151.8|9153.4|9151.9|9154.4|9152.4|9152|9150|191
1642645500000|2022-01-20 02:25:00|9153.9|9151.5|9154.8|9152.4|9155.5|9153.2|9153.3|9151.2|316
1642645800000|2022-01-20 02:30:00|9154.4|9152|9154.9|9152.5|9155.4|9153|9152.9|9150.5|257
1642646100000|2022-01-20 02:35:00|9155|9152.6|9154.7|9152.3|9155.5|9153.4|9154.2|9152.3|173
1642646400000|2022-01-20 02:40:00|9154.8|9152.4|9153.6|9152.1|9154.8|9152.5|9153.4|9151.5|155
1642646700000|2022-01-20 02:45:00|9154|9151.6|9154.1|9152.6|9154.3|9152.7|9153|9151.2|212
1642647000000|2022-01-20 02:50:00|9154|9152.5|9151.5|9150|9154.1|9152.5|9151.4|9149.5|156
1642647300000|2022-01-20 02:55:00|9151.4|9149.9|9149.8|9148.3|9152|9150.3|9148.8|9146.9|221
1642647600000|2022-01-20 03:00:00|9149.9|9148.4|9149.8|9148.3|9150.3|9148.5|9148.5|9146.6|134
1642647900000|2022-01-20 03:05:00|9150.2|9147.8|9150.1|9148.6|9150.6|9148.6|9148.1|9146.4|133
1642648200000|2022-01-20 03:10:00|9150.2|9148.7|9150.7|9149.2|9151.5|9149.5|9150.1|9148|153
1642648500000|2022-01-20 03:15:00|9150.6|9149.1|9151.4|9149|9152.3|9150.3|9150.6|9148.7|179
1642648800000|2022-01-20 03:20:00|9151|9149.5|9150.6|9149.1|9151.6|9149.5|9149.8|9147.9|190
1642649100000|2022-01-20 03:25:00|9150.7|9149.2|9151.2|9148.8|9151.4|9149.5|9150.5|9148.8|92
1642649400000|2022-01-20 03:30:00|9151.4|9149|9154|9152.5|9154.7|9152.8|9151.4|9149|176
1642649700000|2022-01-20 03:35:00|9153.9|9152.4|9154.6|9153.1|9155.8|9154|9153.7|9152.2|118
1642650000000|2022-01-20 03:40:00|9154.7|9153.2|9154.4|9152.9|9155.5|9153.5|9154.3|9152.4|80
1642650300000|2022-01-20 03:45:00|9154.5|9153|9155.4|9153.9|9157.5|9155.6|9154.5|9152.9|135
1642650600000|2022-01-20 03:50:00|9155.5|9154|9155.1|9152.7|9156.7|9154.4|9153.9|9152.2|199
1642650900000|2022-01-20 03:55:00|9155.3|9152.9|9154.4|9152|9155.5|9153.7|9153.6|9152|212
1642651200000|2022-01-20 04:00:00|9154.5|9152.1|9156.6|9155.1|9157.1|9155.1|9154.3|9151.9|236
1642651500000|2022-01-20 04:05:00|9156.7|9155.2|9156.5|9155|9157.1|9155.6|9155.6|9153.7|157
1642651800000|2022-01-20 04:10:00|9156.4|9154.9|9156.4|9154|9157.3|9155.5|9155.6|9153.6|205
1642652100000|2022-01-20 04:15:00|9156.3|9153.9|9155.8|9154.3|9157|9155.2|9155.7|9153.7|159
1642652400000|2022-01-20 04:20:00|9155.7|9154.2|9155.8|9154.3|9156.6|9154.6|9155.4|9153.3|103
1642652700000|2022-01-20 04:25:00|9155.7|9154.2|9154.8|9152.4|9156.6|9154.7|9154.5|9152.4|102
1642653000000|2022-01-20 04:30:00|9154.9|9152.5|9154.9|9152.5|9155.2|9153.2|9154.1|9152.4|74
1642653300000|2022-01-20 04:35:00|9154.4|9152.9|9155.3|9152.9|9156|9154.2|9154.4|9152.5|119
1642653600000|2022-01-20 04:40:00|9155|9153.5|9156.5|9154.1|9156.9|9155|9154.4|9152.5|142
1642653900000|2022-01-20 04:45:00|9156.4|9154|9155.7|9154.2|9156.6|9154.6|9155.5|9153.5|106
1642654200000|2022-01-20 04:50:00|9155.8|9154.3|9155.6|9154.1|9156.4|9154.3|9155.3|9153.3|106
1642654500000|2022-01-20 04:55:00|9155.4|9153.9|9156|9153.6|9156.3|9154.3|9155.4|9153.5|93
1642654800000|2022-01-20 05:00:00|9155.6|9154.1|9155.2|9152.8|9155.7|9154.1|9154.2|9152.4|120
1642655100000|2022-01-20 05:05:00|9155.3|9152.9|9157.4|9155.9|9157.4|9155.9|9154.7|9152.9|153
1642655400000|2022-01-20 05:10:00|9157.5|9156|9158.9|9156.5|9159.3|9157.8|9155.9|9154|192
1642655700000|2022-01-20 05:15:00|9159|9156.6|9157.8|9156.3|9159.6|9157.6|9157.3|9155.6|267
1642656000000|2022-01-20 05:20:00|9157.7|9156.2|9157|9155.5|9158.5|9156.5|9156.4|9154.5|186
1642656300000|2022-01-20 05:25:00|9156.9|9155.4|9155.5|9154|9157.5|9155.6|9155.5|9153.5|137
1642656600000|2022-01-20 05:30:00|9155.4|9153.9|9157.4|9155|9157.5|9155.5|9154.3|9152.3|163
1642656900000|2022-01-20 05:35:00|9157.5|9155.1|9158.1|9156.6|9158.8|9156.7|9157.1|9155.1|154
1642657200000|2022-01-20 05:40:00|9158.2|9156.7|9157.8|9155.4|9158.8|9156.9|9157|9155|140
1642657500000|2022-01-20 05:45:00|9157.7|9155.3|9154.1|9152.6|9157.7|9155.5|9154|9152.5|172
1642657800000|2022-01-20 05:50:00|9154|9152.5|9155.2|9152.8|9155.3|9153.4|9153.5|9151.7|134
1642658100000|2022-01-20 05:55:00|9155|9153.5|9157.2|9154.8|9157.4|9155.4|9154.9|9153|131
1642658400000|2022-01-20 06:00:00|9156.5|9155|9156.5|9155|9157.3|9155.5|9155.7|9153.7|199
1642658700000|2022-01-20 06:05:00|9156.4|9154.9|9157.6|9156.1|9158.5|9156.2|9156.4|9154.6|201
1642659000000|2022-01-20 06:10:00|9157.5|9156|9157.3|9154.9|9158|9156.1|9155.6|9153.8|221
1642659300000|2022-01-20 06:15:00|9157.4|9155|9155.8|9153.4|9157.6|9155.8|9155|9153.2|169
1642659600000|2022-01-20 06:20:00|9155.7|9153.3|9154.8|9153.3|9155.9|9154|9154.7|9152.7|99
1642659900000|2022-01-20 06:25:00|9154.9|9153.4|9158.2|9155.8|9158.6|9156.5|9154.8|9153.2|208
1642660200000|2022-01-20 06:30:00|9158.1|9155.7|9158|9155.6|9158.7|9156.7|9156.6|9154.6|184
1642660500000|2022-01-20 06:35:00|9157.9|9155.5|9157.4|9155.9|9158.8|9156.9|9157.2|9155.2|177
1642660800000|2022-01-20 06:40:00|9157.3|9155.8|9157|9154.6|9159|9156.9|9156.4|9154.3|156
1642661100000|2022-01-20 06:45:00|9156.7|9154.3|9157.4|9155|9157.5|9155.3|9155.4|9153.6|180
1642661400000|2022-01-20 06:50:00|9157.3|9154.9|9158.3|9156.8|9159.3|9157.3|9156.6|9154.7|132
1642661700000|2022-01-20 06:55:00|9158.4|9156.9|9158.6|9156.2|9159.8|9157.9|9158.1|9156.1|204
1642662000000|2022-01-20 07:00:00|9158.2|9156.7|9158.7|9157.2|9159.7|9157.8|9157.8|9155.9|413
1642662300000|2022-01-20 07:05:00|9158.6|9157.1|9157.4|9155.9|9159.8|9157.9|9156.8|9154.9|289
1642662600000|2022-01-20 07:10:00|9157.5|9156|9158.2|9155.8|9158.3|9156.6|9156.1|9154.6|220
1642662900000|2022-01-20 07:15:00|9158.1|9155.7|9155.9|9153.5|9158.6|9156.2|9155.7|9153.3|338
1642663200000|2022-01-20 07:20:00|9155.8|9153.4|9155.6|9153.2|9156.5|9154.4|9154.7|9152.8|283
1642663500000|2022-01-20 07:25:00|9155.7|9153.3|9151|9148.6|9155.8|9153.8|9150.2|9147.8|299
1642663800000|2022-01-20 07:30:00|9150.9|9148.5|9147.7|9145.3|9151.8|9149.4|9146.3|9144.3|403
1642664100000|2022-01-20 07:35:00|9147.8|9145.4|9146.4|9144.9|9149|9147|9146.2|9144.3|259
1642664400000|2022-01-20 07:40:00|9146.5|9145|9144|9141.6|9147.4|9145.2|9143.4|9141.3|249
1642664700000|2022-01-20 07:45:00|9144.2|9141.8|9144.3|9141.9|9145.6|9143.8|9143.6|9141.4|270
1642665000000|2022-01-20 07:50:00|9144.4|9142|9146.1|9144.6|9146.9|9145|9142|9140.2|317
1642665300000|2022-01-20 07:55:00|9146|9144.5|9148.8|9147.3|9149.8|9147.4|9145.5|9143.5|311
1642665600000|2022-01-20 08:00:00|9148.7|9147.2|9143.4|9141|9149.6|9147.4|9143|9140.9|418
1642665900000|2022-01-20 08:05:00|9143.1|9141.6|9144|9141.6|9144.8|9142.8|9140.2|9138|517
1642666200000|2022-01-20 08:10:00|9143.9|9141.5|9143|9141.5|9146.6|9144.6|9142.4|9140.2|419
1642666500000|2022-01-20 08:15:00|9143.1|9141.6|9144.8|9143.3|9146.8|9144.9|9142.5|9140.2|583
1642666800000|2022-01-20 08:20:00|9145.7|9143.8|9145.6|9144.1|9146.7|9144.9|9142.6|9140.6|541
1642667100000|2022-01-20 08:25:00|9145.5|9144|9142.2|9140.7|9145.9|9144.2|9141.7|9140|410
1642667400000|2022-01-20 08:30:00|9142|9140.5|9143.2|9141.7|9143.4|9141.9|9140.1|9138.6|389
1642667700000|2022-01-20 08:35:00|9143.1|9141.6|9143.7|9142.2|9144.9|9143.1|9142.5|9140.8|377
1642668000000|2022-01-20 08:40:00|9143.6|9142.1|9144.4|9142.9|9144.8|9143|9141.3|9139.8|363
1642668300000|2022-01-20 08:45:00|9144.5|9143|9145.2|9143.7|9146.5|9144.9|9143.7|9142.2|488
1642668600000|2022-01-20 08:50:00|9145.1|9143.6|9145.4|9143.9|9145.5|9144|9141.3|9139.8|571
1642668900000|2022-01-20 08:55:00|9145.1|9143.6|9146.1|9143.7|9147.2|9145.3|9143.2|9141.4|442
1642669200000|2022-01-20 09:00:00|9145.8|9144.3|9144.9|9142.5|9146.4|9144.9|9143.4|9141.9|504
1642669500000|2022-01-20 09:05:00|9144.8|9142.4|9146.7|9145.2|9147.1|9145.2|9142|9140.1|570
1642669800000|2022-01-20 09:10:00|9146.8|9145.3|9146.5|9145|9148.3|9146.6|9146|9144.2|578
1642670100000|2022-01-20 09:15:00|9146.6|9145.1|9145.9|9144.4|9147|9145.5|9144.5|9142.7|423
1642670400000|2022-01-20 09:20:00|9146|9144.5|9143|9141.5|9147.1|9145.3|9143|9141.1|428
1642670700000|2022-01-20 09:25:00|9143.1|9141.6|9144.9|9143.4|9145.5|9143.8|9140.4|9138.6|392
1642671000000|2022-01-20 09:30:00|9145.1|9142.7|9146|9144.5|9147.6|9146|9144.7|9142.7|380
1642671300000|2022-01-20 09:35:00|9146.1|9144.6|9145.2|9142.8|9147.4|9145.9|9144.7|9142.7|335
1642671600000|2022-01-20 09:40:00|9145.4|9143|9150|9147.6|9150.1|9148.3|9143|9141|405
1642671900000|2022-01-20 09:45:00|9149.9|9147.5|9150.5|9148.1|9151.4|9149.5|9148.3|9146.4|332
1642672200000|2022-01-20 09:50:00|9150.6|9148.2|9151.1|9149.6|9153.4|9151.6|9149.7|9147.8|318
1642672500000|2022-01-20 09:55:00|9151.4|9149.9|9156.1|9153.7|9156.2|9153.8|9149.4|9147.4|437
1642672800000|2022-01-20 10:00:00|9156.2|9153.8|9153.7|9152.2|9156.4|9154|9150.5|9148.8|337
1642673100000|2022-01-20 10:05:00|9153.5|9152|9154.1|9152.6|9154.9|9152.9|9152.8|9151.3|286
1642673400000|2022-01-20 10:10:00|9154|9152.5|9154.4|9152.9|9156.2|9154.3|9154|9152.1|291
1642673700000|2022-01-20 10:15:00|9154.3|9152.8|9152.7|9151.2|9155.1|9153.2|9151.3|9149.8|348
1642674000000|2022-01-20 10:20:00|9152.8|9151.3|9156.7|9155.2|9157.4|9155.4|9152.5|9151|354
1642674300000|2022-01-20 10:25:00|9156.8|9155.3|9156.6|9155.1|9158.7|9156.8|9154.6|9153.1|449
1642674600000|2022-01-20 10:30:00|9156.5|9155|9156.9|9155.4|9158.8|9157.3|9155.8|9154.3|496
1642674900000|2022-01-20 10:35:00|9156.8|9155.3|9156.2|9154.7|9159|9157.1|9155.4|9153.9|540
1642675200000|2022-01-20 10:40:00|9156.3|9154.8|9154.1|9152.6|9156.4|9154.9|9153.4|9151.9|328
1642675500000|2022-01-20 10:45:00|9154|9152.5|9155.1|9152.7|9155.7|9153.9|9153.2|9151.3|312
1642675800000|2022-01-20 10:50:00|9155|9152.6|9154.3|9152.8|9155.6|9154|9154|9152|331
1642676100000|2022-01-20 10:55:00|9154.4|9152.9|9153.4|9151.9|9155.3|9153.7|9152|9150.3|360
1642676400000|2022-01-20 11:00:00|9153.9|9151.5|9155.2|9152.8|9155.7|9154.2|9153.1|9151.3|458
1642676700000|2022-01-20 11:05:00|9154.7|9153.2|9156.7|9155.2|9157.9|9156.1|9154.7|9153.2|353
1642677000000|2022-01-20 11:10:00|9156.6|9155.1|9157|9155.5|9158.9|9157.3|9155.8|9154.2|448
1642677300000|2022-01-20 11:15:00|9157.2|9155.7|9159.6|9157.2|9160.1|9158.2|9156.9|9155|566
1642677600000|2022-01-20 11:20:00|9159.5|9157.1|9158.8|9157.3|9160.8|9159.1|9158|9156.2|502
1642677900000|2022-01-20 11:25:00|9158.9|9157.4|9156.6|9154.2|9159.8|9157.9|9156.1|9154.1|455
1642678200000|2022-01-20 11:30:00|9156.7|9154.3|9157.1|9155.6|9157.8|9155.9|9154.1|9152.4|445
1642678500000|2022-01-20 11:35:00|9157.2|9155.7|9157.4|9155.9|9159.3|9157.4|9156.8|9154.8|235
1642678800000|2022-01-20 11:40:00|9157.6|9156.1|9157.1|9155.6|9157.8|9156.1|9156.1|9154.2|202
1642679100000|2022-01-20 11:45:00|9157.3|9155.8|9158.8|9157.3|9159.2|9157.3|9156.6|9154.9|255
1642679400000|2022-01-20 11:50:00|9158.6|9157.1|9154.8|9153.3|9158.6|9157.1|9154.5|9152.7|265
1642679700000|2022-01-20 11:55:00|9154.9|9153.4|9154.8|9153.3|9157.6|9155.7|9154.4|9152.6|393
1642680000000|2022-01-20 12:00:00|9154.7|9153.2|9154.7|9153.2|9155.6|9154.1|9153.3|9151.7|369
1642680300000|2022-01-20 12:05:00|9154.8|9153.3|9155.6|9154.1|9155.9|9154.2|9153.1|9151.2|388
1642680600000|2022-01-20 12:10:00|9155.7|9154.2|9156.7|9155.2|9157.4|9155.5|9154.8|9153|352
1642680900000|2022-01-20 12:15:00|9156.8|9155.3|9156.9|9155.4|9158.5|9156.8|9155.1|9153.1|424
1642681200000|2022-01-20 12:20:00|9157|9155.5|9161.2|9158.8|9162.1|9160.1|9156.6|9154.7|357
1642681500000|2022-01-20 12:25:00|9160.6|9159.1|9160.3|9158.8|9161.7|9160|9159.5|9157.7|274
1642681800000|2022-01-20 12:30:00|9160.5|9159|9160.3|9158.8|9162.9|9161.2|9159.5|9158|249
1642682100000|2022-01-20 12:35:00|9160.4|9158.9|9160.4|9158.9|9161.7|9160.2|9158.8|9157|447
1642682400000|2022-01-20 12:40:00|9160.1|9158.6|9159.9|9158.4|9161.9|9159.9|9159.2|9157.7|461
1642682700000|2022-01-20 12:45:00|9160|9158.5|9160.2|9158.7|9161.8|9160.3|9159.5|9158|317
1642683000000|2022-01-20 12:50:00|9160.1|9158.6|9158.1|9156.6|9161.9|9160.4|9157.9|9156.4|305
1642683300000|2022-01-20 12:55:00|9157.9|9156.4|9160.6|9158.2|9161|9159.2|9157.4|9155.7|392
1642683600000|2022-01-20 13:00:00|9160.7|9158.3|9160.2|9158.7|9161.8|9159.9|9158.8|9157.3|408
1642683900000|2022-01-20 13:05:00|9160.1|9158.6|9159.3|9157.8|9160.6|9159|9157.8|9156|478
1642684200000|2022-01-20 13:10:00|9158.9|9157.4|9158.1|9155.7|9159.1|9157.4|9155.8|9154.1|470
1642684500000|2022-01-20 13:15:00|9158|9156.5|9158.2|9156.7|9159|9157.5|9156.9|9155.2|389
1642684800000|2022-01-20 13:20:00|9158.1|9156.6|9156.3|9154.8|9159.5|9157.5|9154.8|9153.3|517
1642685100000|2022-01-20 13:25:00|9156.2|9154.7|9162.7|9151|9162.7|9155.7|9154|9151|472
1642685400000|2022-01-20 13:30:00|9161.3|9152.5|9153.8|9151.4|9161.3|9156.2|9151.4|9149.3|870
1642685700000|2022-01-20 13:35:00|9153.6|9152.1|9149.4|9147.9|9154.6|9152.7|9148.1|9146.4|745
1642686000000|2022-01-20 13:40:00|9149.3|9147.8|9147.6|9146.1|9149.8|9148|9145.8|9143.8|548
1642686300000|2022-01-20 13:45:00|9147.5|9146|9146.3|9144.8|9151.3|9149.5|9145.7|9144.2|542
1642686600000|2022-01-20 13:50:00|9146.4|9144.9|9148.7|9147.2|9149.8|9148.3|9145.3|9143.8|680
1642686900000|2022-01-20 13:55:00|9148.4|9146.9|9149.4|9147.9|9151.9|9150.1|9148.1|9146.2|626
1642687200000|2022-01-20 14:00:00|9149.1|9147.6|9144.9|9143.4|9149.7|9147.8|9144.6|9142.7|558
1642687500000|2022-01-20 14:05:00|9145|9143.5|9146.4|9144.9|9148.4|9146.9|9143.7|9142.1|511
1642687800000|2022-01-20 14:10:00|9146.5|9145|9149.5|9148|9150.4|9148.4|9146.3|9144.8|448
1642688100000|2022-01-20 14:15:00|9149.4|9147.9|9150.2|9148.7|9150.5|9149|9147.7|9146.2|404
1642688400000|2022-01-20 14:20:00|9150.7|9148.3|9149.7|9148.2|9152.5|9151|9148.8|9147.3|538
1642688700000|2022-01-20 14:25:00|9149.8|9148.3|9154|9152.5|9154.4|9152.5|9148|9146.2|408
1642689000000|2022-01-20 14:30:00|9153.8|9152.3|9152|9150.5|9155.4|9153.8|9150.6|9149.1|623
1642689300000|2022-01-20 14:35:00|9151.9|9150.4|9150.3|9147.9|9152.3|9150.4|9148.7|9146.9|530
1642689600000|2022-01-20 14:40:00|9150.4|9148|9153|9151.5|9153.5|9151.6|9149.3|9147.3|529
1642689900000|2022-01-20 14:45:00|9153.2|9151.7|9158.2|9155.8|9159.1|9157|9152.9|9151.2|646
1642690200000|2022-01-20 14:50:00|9158.1|9155.7|9156.4|9154.9|9160.4|9158.5|9155.2|9153.5|644
1642690500000|2022-01-20 14:55:00|9156.3|9154.8|9148.6|9146.2|9157.4|9155.9|9148.2|9145.9|776
1642690800000|2022-01-20 15:00:00|9148.3|9145.9|9150.4|9148.9|9154.8|9152.5|9148.3|9145.9|795
1642691100000|2022-01-20 15:05:00|9150.3|9148.8|9150.6|9149.1|9152.1|9149.7|9147.5|9145.7|800
1642691400000|2022-01-20 15:10:00|9150.7|9149.2|9152.5|9151|9152.8|9151.3|9148.3|9146.8|581
1642691700000|2022-01-20 15:15:00|9152.4|9150.9|9156.5|9155|9159.1|9157.4|9152.4|9150.3|872
1642692000000|2022-01-20 15:20:00|9156.4|9154.9|9154.2|9152.7|9157.1|9155.6|9153.8|9152.3|553
1642692300000|2022-01-20 15:25:00|9154.1|9152.6|9151.3|9148.9|9155.5|9153.5|9150.4|9148.6|574
1642692600000|2022-01-20 15:30:00|9149.9|9148.4|9147.5|9145.1|9152.1|9149.7|9145.3|9143.7|891
1642692900000|2022-01-20 15:35:00|9147.6|9145.2|9148.8|9147.3|9151.8|9149.8|9147.1|9145.1|886
1642693200000|2022-01-20 15:40:00|9148.7|9147.2|9147.4|9145.9|9149|9147.4|9146.4|9144.5|628
1642693500000|2022-01-20 15:45:00|9147.3|9145.8|9145.3|9142.9|9147.9|9146.3|9143.6|9142.1|537
1642693800000|2022-01-20 15:50:00|9145.2|9142.8|9144.8|9142.4|9147.2|9145.4|9142.8|9140.9|684
1642694100000|2022-01-20 15:55:00|9144.1|9142.6|9146.5|9145|9151.5|9149.2|9143.9|9142.3|953
1642694400000|2022-01-20 16:00:00|9146.4|9144.9|9149.4|9147.9|9149.4|9147.9|9144.5|9142.8|874
1642694700000|2022-01-20 16:05:00|9149.3|9147.8|9144.1|9142.6|9149.3|9147.8|9142.2|9140.2|546
1642695000000|2022-01-20 16:10:00|9144.2|9142.7|9149.3|9146.9|9150.1|9148|9143.7|9142.2|673
1642695300000|2022-01-20 16:15:00|9149.4|9147|9152.8|9151.3|9153.5|9151.6|9148.1|9146.2|550
1642695600000|2022-01-20 16:20:00|9152.7|9151.2|9157|9155.5|9159|9157|9152.6|9151.1|610
1642695900000|2022-01-20 16:25:00|9157.1|9155.6|9158.3|9155.9|9158.3|9156.2|9153.8|9152|570
1642696200000|2022-01-20 16:30:00|9158.2|9155.8|9157.2|9155.7|9158.2|9156.3|9155.3|9153.4|575
1642696500000|2022-01-20 16:35:00|9156.4|9154.9|9158|9155.6|9159.6|9157.8|9156|9154.2|430
1642696800000|2022-01-20 16:40:00|9157.4|9155.9|9160.2|9157.8|9160.3|9158.2|9156.5|9154.7|491
1642697100000|2022-01-20 16:45:00|9160.1|9157.7|9159.1|9157.6|9160.5|9158.5|9158|9156.1|446
1642697400000|2022-01-20 16:50:00|9159.2|9157.7|9159|9157.5|9160|9158.1|9156.7|9155.2|405
1642697700000|2022-01-20 16:55:00|9159.1|9157.6|9158.4|9156|9159.2|9157.7|9157.1|9155.4|356
1642698000000|2022-01-20 17:00:00|9158.3|9155.9|9158.9|9157.4|9160.1|9158.2|9157.6|9155.9|482
1642698300000|2022-01-20 17:05:00|9159|9157.5|9156.5|9155|9159.8|9158.3|9156|9153.8|391
1642698600000|2022-01-20 17:10:00|9156.6|9155.1|9156.3|9154.8|9157.7|9156.2|9154.6|9152.6|498
1642698900000|2022-01-20 17:15:00|9156.7|9154.3|9158.9|9157.4|9159.3|9157.8|9155.1|9153.3|364
1642699200000|2022-01-20 17:20:00|9159|9157.5|9158.8|9157.3|9160.3|9158.8|9157.8|9156.3|375
1642699500000|2022-01-20 17:25:00|9158.7|9157.2|9160.7|9159.2|9161.6|9160|9158.5|9157|501
1642699800000|2022-01-20 17:30:00|9160.6|9159.1|9161.8|9160.3|9163.2|9161.5|9160|9158.5|363
1642700100000|2022-01-20 17:35:00|9161.9|9160.4|9160.9|9159.4|9162.5|9161|9160.1|9158.6|346
1642700400000|2022-01-20 17:40:00|9161|9159.5|9162.4|9160.9|9162.5|9161|9160.7|9159.2|234
1642700700000|2022-01-20 17:45:00|9162.3|9160.8|9164.8|9163.3|9165.7|9164.2|9161.5|9160|406
1642701000000|2022-01-20 17:50:00|9165|9163.5|9166.9|9165.4|9168.4|9166.9|9164.8|9163.3|403
1642701300000|2022-01-20 17:55:00|9166.8|9165.3|9169.5|9168|9169.8|9168.2|9166.6|9165.1|392
1642701600000|2022-01-20 18:00:00|9169.4|9167.9|9169.9|9168.4|9170|9168.5|9167.1|9165.4|306
1642701900000|2022-01-20 18:05:00|9170|9168.5|9174|9172.5|9174.9|9173|9170|9168.3|520
1642702200000|2022-01-20 18:10:00|9173.7|9172.2|9171.5|9169.1|9174.6|9172.5|9170.9|9168.6|503
1642702500000|2022-01-20 18:15:00|9171.7|9169.3|9171.2|9168.8|9171.9|9169.8|9169.9|9167.8|461
1642702800000|2022-01-20 18:20:00|9171.1|9168.7|9171.7|9169.3|9171.9|9169.9|9168.9|9166.8|566
1642703100000|2022-01-20 18:25:00|9171.8|9169.4|9171.4|9169|9172.3|9170.3|9170.4|9168.3|515
1642703400000|2022-01-20 18:30:00|9171.6|9169.2|9171.2|9168.8|9171.6|9169.8|9170|9167.5|476
1642703700000|2022-01-20 18:35:00|9170.8|9169.3|9172.4|9170.9|9174|9172.3|9170.8|9168.8|477
1642704000000|2022-01-20 18:40:00|9172.3|9170.8|9172.4|9170.9|9173.5|9171.9|9171.7|9170|297
1642704300000|2022-01-20 18:45:00|9172.5|9171|9171.8|9170.3|9174.2|9172.1|9171.3|9169.5|373
1642704600000|2022-01-20 18:50:00|9171.7|9170.2|9171|9169.5|9172.1|9170.4|9170.5|9168.8|210
1642704900000|2022-01-20 18:55:00|9170.9|9169.4|9175.2|9173.7|9175.6|9174.1|9170.9|9169.4|448
1642705200000|2022-01-20 19:00:00|9175.1|9173.6|9174.6|9173.1|9175.9|9174.4|9173.9|9172.4|286
1642705500000|2022-01-20 19:05:00|9174.5|9173|9174.1|9172.6|9175.8|9174|9173.7|9172.1|304
1642705800000|2022-01-20 19:10:00|9174.5|9173|9175.1|9173.6|9175.8|9173.9|9173.7|9171.8|385
1642706100000|2022-01-20 19:15:00|9175.3|9173.8|9174.3|9172.8|9175.4|9173.8|9172.5|9171|325
1642706400000|2022-01-20 19:20:00|9174.4|9172.9|9172.3|9170.8|9174.5|9173|9171.7|9169.6|243
1642706700000|2022-01-20 19:25:00|9172.2|9170.7|9171.7|9170.2|9173.2|9171.2|9171.2|9169|338
1642707000000|2022-01-20 19:30:00|9172|9169.6|9172.4|9170.9|9173.1|9171.6|9171.4|9169.5|307
1642707300000|2022-01-20 19:35:00|9172.5|9171|9173.3|9170.9|9174.2|9172.3|9172.1|9170.3|349
1642707600000|2022-01-20 19:40:00|9173.2|9170.8|9175.3|9173.8|9175.7|9174|9172.8|9170.8|427
1642707900000|2022-01-20 19:45:00|9175.4|9173.9|9175.1|9172.7|9175.5|9174|9173.7|9171.8|254
1642708200000|2022-01-20 19:50:00|9175|9172.6|9173.5|9171.1|9175.2|9173.3|9172.2|9170.7|319
1642708500000|2022-01-20 19:55:00|9173.1|9171.6|9173.2|9171.7|9174.3|9172.8|9172.3|9170.5|461
1642708800000|2022-01-20 20:00:00|9173|9171.5|9172.7|9171.2|9173.4|9171.6|9171.1|9169.4|546
1642709100000|2022-01-20 20:05:00|9172.6|9171.1|9171.9|9170.4|9173.1|9171.2|9171.1|9169.3|354
1642709400000|2022-01-20 20:10:00|9171.8|9170.3|9174.6|9173.1|9176|9174.1|9171.4|9169.4|315
1642709700000|2022-01-20 20:15:00|9175|9172.6|9173.1|9171.6|9175.3|9173.4|9172|9170.2|367
1642710000000|2022-01-20 20:20:00|9173|9171.5|9171.1|9169.6|9173.3|9171.8|9170.8|9169.2|406
1642710300000|2022-01-20 20:25:00|9171.2|9169.7|9171|9168.6|9172.6|9170.7|9170.6|9168.6|391
1642710600000|2022-01-20 20:30:00|9170.9|9168.5|9174.8|9172.4|9175.4|9173.4|9170.7|9168.5|561
1642710900000|2022-01-20 20:35:00|9174.9|9172.5|9175.4|9173.9|9177|9175.1|9173.8|9171.8|549
1642711200000|2022-01-20 20:40:00|9175.8|9173.4|9176.6|9174.2|9176.7|9174.8|9174.5|9172.5|380
1642711500000|2022-01-20 20:45:00|9176.7|9174.3|9179.7|9178.2|9180.2|9178.2|9174.9|9173.1|455
1642711800000|2022-01-20 20:50:00|9179.9|9178.4|9179.7|9177.3|9182|9179.8|9179.4|9177.3|414
1642712100000|2022-01-20 20:55:00|9179.8|9177.4|9180.6|9179.1|9182.2|9180.6|9179.5|9177.4|445
1642712400000|2022-01-20 21:00:00|9180.5|9179|9180.8|9178.4|9182.2|9180.2|9180.3|9178.3|317
1642712700000|2022-01-20 21:05:00|9180.9|9178.5|9179.9|9177.5|9180.9|9179|9179|9177|189
1642713000000|2022-01-20 21:10:00|9180|9177.6|9176.1|9173.7|9180|9177.6|9175.9|9173.5|340
1642713300000|2022-01-20 21:15:00|9176.2|9173.8|9174.5|9173|9176.9|9174.5|9174.5|9172.5|392
1642713600000|2022-01-20 21:20:00|9174.7|9172.3|9175.1|9172.7|9175.8|9173.8|9174.1|9172|263
1642713900000|2022-01-20 21:25:00|9175|9172.6|9173.5|9171.1|9175.3|9173.3|9173|9170.6|325
1642714200000|2022-01-20 21:30:00|9173.4|9171|9176.8|9174.4|9176.8|9174.4|9173.4|9171|291
1642714500000|2022-01-20 21:35:00|9176.7|9174.3|9176.9|9174.5|9177.3|9175.1|9175.3|9173.1|228
1642714800000|2022-01-20 21:40:00|9176.8|9174.4|9178.2|9175.8|9179.5|9177.3|9176.2|9174|277
1642715100000|2022-01-20 21:45:00|9178.1|9175.7|9175.9|9173.5|9178.2|9175.8|9175.9|9173.5|174
1642715400000|2022-01-20 21:50:00|9176|9173.6|9173.8|9171.4|9176.6|9174.1|9173.7|9170.9|178
1642715700000|2022-01-20 21:55:00|9174.7|9171.3|9174.1|9165.7|9174.8|9171.6|9172.5|9165.4|366
1642716000000|2022-01-20 22:00:00|9174.6|9164.1|9173|9164.5|9177|9166.5|9173|9160|41
1642716300000|2022-01-20 22:05:00|9173.3|9164.4|9175.1|9165.3|9175.4|9165.6|9172.9|9163.7|112
1642716600000|2022-01-20 22:10:00|9175.7|9164.5|9172.7|9165.4|9176.8|9168.6|9172.1|9164.4|145
1642716900000|2022-01-20 22:15:00|9173.7|9165.7|9173.1|9165.6|9177.9|9168.2|9172.1|9164.6|292
1642717200000|2022-01-20 22:20:00|9173.2|9165.5|9177.9|9167.6|9177.9|9168.4|9173.1|9164.6|380
1642717500000|2022-01-20 22:25:00|9177.6|9167.4|9174.6|9165.6|9179.1|9168|9172.9|9164.6|386
1642717800000|2022-01-20 22:30:00|9174.3|9167.5|9182.7|9167.7|9184.2|9169.2|9174.3|9165.4|459
1642718100000|2022-01-20 22:35:00|9182.6|9167.6|9180.7|9167.3|9184.6|9169.6|9180.5|9165.8|277
1642718400000|2022-01-20 22:40:00|9181|9165.7|9179.5|9166.3|9181.6|9168.2|9179.3|9165.2|208
1642718700000|2022-01-20 22:45:00|9178.9|9166.1|9179.8|9166.1|9182|9169|9177.8|9165.3|289
1642719000000|2022-01-20 22:50:00|9179.6|9165.9|9179.7|9166.5|9180.9|9168.7|9177.5|9165|464
1642719300000|2022-01-20 22:55:00|9179.5|9167|9178.5|9166.4|9181|9168.5|9177.2|9164.8|490
1642719600000|2022-01-20 23:00:00|9179.5|9166.7|9172.6|9170|9179.7|9170.6|9172.5|9166.5|468
1642719900000|2022-01-20 23:05:00|9172.7|9169.7|9171.4|9169|9173|9170.2|9171|9168.6|317
1642720200000|2022-01-20 23:10:00|9171.5|9169.1|9171.4|9169|9171.8|9169.3|9170.3|9167.6|346
1642720500000|2022-01-20 23:15:00|9171.3|9168.9|9173.1|9170.7|9173.5|9171.2|9169.3|9166.9|287
1642720800000|2022-01-20 23:20:00|9173|9170.6|9172.4|9170|9173.3|9170.9|9171.1|9168.7|176
1642721100000|2022-01-20 23:25:00|9172.3|9169.9|9171.8|9169.4|9173.2|9171.2|9170.7|9168.3|180
1642721400000|2022-01-20 23:30:00|9171.9|9169.5|9172.5|9170.1|9173|9170.6|9171.5|9169|209
1642721700000|2022-01-20 23:35:00|9172.4|9170|9172|9169.6|9172.6|9170.2|9171.4|9169|140
1642722000000|2022-01-20 23:40:00|9172.1|9169.7|9172.4|9170|9173|9170.9|9171.9|9169.6|152
1642722300000|2022-01-20 23:45:00|9172.5|9170.1|9172.1|9170.6|9173.3|9171.3|9172.1|9169.7|105
1642722600000|2022-01-20 23:50:00|9172.4|9170|9171.9|9169.5|9172.6|9170.7|9171.1|9168.9|136
1642722900000|2022-01-20 23:55:00|9171.7|9169.3|9170.7|9168.3|9171.8|9170|9170.1|9168.2|175
1642723200000|2022-01-21 00:00:00|9170.8|9168.4|9171.1|9168.7|9171.5|9169.5|9166.8|9164.6|331
1642723500000|2022-01-21 00:05:00|9171|9168.6|9169.9|9167.5|9171.5|9169.2|9169.5|9167.3|282
1642723800000|2022-01-21 00:10:00|9169.8|9167.4|9167.2|9164.8|9170.9|9168.8|9167.1|9164.7|361
1642724100000|2022-01-21 00:15:00|9167.3|9164.9|9167.8|9165.4|9168.8|9166.6|9166.1|9163.8|413
1642724400000|2022-01-21 00:20:00|9167.9|9165.5|9170.1|9167.7|9170.8|9168.4|9167.8|9165.4|391
1642724700000|2022-01-21 00:25:00|9170|9167.6|9170.9|9169.4|9171.1|9169.5|9169.8|9167.4|175
1642725000000|2022-01-21 00:30:00|9170.8|9169.3|9169.6|9167.2|9171.5|9169.6|9168.2|9166.4|282
1642725300000|2022-01-21 00:35:00|9169.5|9167.1|9169.6|9167.2|9170.6|9168.5|9167.7|9165.3|298
1642725600000|2022-01-21 00:40:00|9169.5|9167.1|9170.4|9168|9170.5|9168.1|9167.5|9165.6|294
1642725900000|2022-01-21 00:45:00|9170.3|9167.9|9171.3|9168.9|9172.3|9170|9169.8|9167.9|302
1642726200000|2022-01-21 00:50:00|9171.4|9169|9171.8|9169.4|9172.4|9170.4|9170.2|9168.1|347
1642726500000|2022-01-21 00:55:00|9171.9|9169.5|9171.4|9169|9172.5|9170.4|9170.2|9168.1|341
1642726800000|2022-01-21 01:00:00|9171.3|9168.9|9171.2|9169.7|9173.5|9171.6|9170|9168|328
1642727100000|2022-01-21 01:05:00|9171.3|9169.8|9172.8|9170.4|9173.1|9171.3|9170|9168.1|229
1642727400000|2022-01-21 01:10:00|9172.2|9170.7|9171.7|9169.3|9172.5|9170.7|9169.6|9167.4|382
1642727700000|2022-01-21 01:15:00|9171.8|9169.4|9171.4|9169|9172.5|9170.5|9170.5|9168.9|227
1642728000000|2022-01-21 01:20:00|9171.3|9168.9|9170.2|9168.7|9171.4|9169.6|9169.3|9167.4|217
1642728300000|2022-01-21 01:25:00|9170.1|9168.6|9170.7|9169.2|9171.2|9169.4|9169.2|9167.4|279
1642728600000|2022-01-21 01:30:00|9170.8|9169.3|9168.5|9167|9170.8|9169.3|9168.4|9166.9|208
1642728900000|2022-01-21 01:35:00|9168.6|9167.1|9165.3|9162.9|9168.6|9167.1|9164.3|9162.3|276
1642729200000|2022-01-21 01:40:00|9164.4|9162.4|9164.3|9162.8|9165.8|9163.5|9164.2|9162.3|254
1642729500000|2022-01-21 01:45:00|9164.7|9162.3|9163|9160.6|9164.7|9162.6|9161.6|9159.6|254
1642729800000|2022-01-21 01:50:00|9163.1|9160.7|9161.4|9159.9|9163.1|9160.7|9160.6|9158.4|257
1642730100000|2022-01-21 01:55:00|9161.5|9160|9160.5|9158.1|9162.8|9160.8|9159.9|9157.5|235
1642730400000|2022-01-21 02:00:00|9160.6|9158.2|9162.8|9161.3|9163.7|9162.2|9159.9|9157.8|203
1642730700000|2022-01-21 02:05:00|9162.9|9161.4|9162.5|9161|9165.3|9163.4|9162.4|9160.6|198
1642731000000|2022-01-21 02:10:00|9162.4|9160.9|9161.8|9159.4|9163.1|9161.3|9160.8|9159.2|229
1642731300000|2022-01-21 02:15:00|9161.7|9159.3|9162.4|9160|9163.1|9161.1|9161.2|9158.8|248
1642731600000|2022-01-21 02:20:00|9162.3|9159.9|9161.8|9159.4|9163.1|9161.1|9161.5|9159.1|261
1642731900000|2022-01-21 02:25:00|9161.7|9159.3|9161.5|9160|9162.3|9160.5|9160.9|9158.8|200
1642732200000|2022-01-21 02:30:00|9161.4|9159.9|9161.5|9160|9163.3|9161.5|9160.9|9159|189
1642732500000|2022-01-21 02:35:00|9161.4|9159.9|9160.4|9158.9|9161.8|9160.1|9160|9158.2|188
1642732800000|2022-01-21 02:40:00|9160.5|9159|9159.1|9157.6|9160.9|9159.3|9158.9|9157.3|142
1642733100000|2022-01-21 02:45:00|9159.2|9157.7|9160.4|9158|9160.5|9158.6|9158.9|9157.2|265
1642733400000|2022-01-21 02:50:00|9160.3|9157.9|9157.5|9156|9160.5|9158.6|9157.4|9155.5|305
1642733700000|2022-01-21 02:55:00|9157.4|9155.9|9150.2|9147.8|9157.8|9155.9|9149.4|9147.2|552
1642734000000|2022-01-21 03:00:00|9150|9147.6|9153|9150.6|9154.2|9152.1|9149.9|9147.5|322
1642734300000|2022-01-21 03:05:00|9153.1|9150.7|9154.2|9152.7|9154.9|9152.9|9152.5|9150.4|264
1642734600000|2022-01-21 03:10:00|9154.6|9152.2|9156|9154.5|9156.5|9154.5|9153.7|9151.5|260
1642734900000|2022-01-21 03:15:00|9156.6|9154.2|9156.6|9155.1|9157.4|9155.3|9155.3|9153.2|277
1642735200000|2022-01-21 03:20:00|9156.5|9155|9153|9151.5|9157.5|9155.2|9152.6|9150.8|328
1642735500000|2022-01-21 03:25:00|9152.9|9151.4|9153|9151.5|9153.7|9151.9|9152.3|9150.5|144
1642735800000|2022-01-21 03:30:00|9152.9|9151.4|9152.6|9150.2|9153.1|9151.6|9151.8|9149.8|183
1642736100000|2022-01-21 03:35:00|9152.5|9150.1|9151.8|9150.3|9153.2|9151.6|9151.5|9149.6|266
1642736400000|2022-01-21 03:40:00|9151.9|9150.4|9152.1|9149.7|9153.5|9151.5|9151.5|9149.2|272
1642736700000|2022-01-21 03:45:00|9152|9149.6|9153.9|9151.5|9154.2|9152|9151.8|9149.6|270
1642737000000|2022-01-21 03:50:00|9153.8|9151.4|9153.8|9151.4|9154.4|9152.4|9153.4|9151.4|230
1642737300000|2022-01-21 03:55:00|9153.9|9151.5|9155.8|9154.3|9156.5|9154.7|9153.7|9151.5|193
1642737600000|2022-01-21 04:00:00|9155.9|9154.4|9156.2|9153.8|9156.5|9154.5|9154.9|9152.9|226
1642737900000|2022-01-21 04:05:00|9156.1|9153.7|9156.4|9154|9156.4|9154.3|9155.1|9153.2|209
1642738200000|2022-01-21 04:10:00|9156.3|9153.9|9156.3|9153.9|9156.9|9154.9|9155.1|9153.3|204
1642738500000|2022-01-21 04:15:00|9156.4|9154|9156.3|9153.9|9156.6|9154.4|9155.5|9153.3|162
1642738800000|2022-01-21 04:20:00|9156.2|9153.8|9155.9|9153.5|9156.5|9154.5|9155.6|9153.2|140
1642739100000|2022-01-21 04:25:00|9156|9153.6|9156.6|9154.2|9156.8|9154.4|9155.2|9153.3|149
1642739400000|2022-01-21 04:30:00|9156.7|9154.3|9157.3|9154.9|9157.6|9155.5|9156.2|9154.2|161
1642739700000|2022-01-21 04:35:00|9157.4|9155|9157|9154.6|9157.5|9155.5|9156|9154.2|158
1642740000000|2022-01-21 04:40:00|9156.9|9154.5|9156.6|9154.2|9157.6|9155.7|9155.7|9153.8|180
1642740300000|2022-01-21 04:45:00|9156.5|9154.1|9155.7|9153.3|9156.5|9154.8|9155.1|9153.3|139
1642740600000|2022-01-21 04:50:00|9155.6|9153.2|9156.2|9153.8|9156.2|9154.2|9155.1|9153.1|158
1642740900000|2022-01-21 04:55:00|9155.7|9154.2|9156.8|9155.3|9157.3|9155.5|9155.2|9153.3|131
1642741200000|2022-01-21 05:00:00|9156.9|9155.4|9158|9155.6|9158.3|9156.8|9156.6|9154.6|92
1642741500000|2022-01-21 05:05:00|9157.9|9155.5|9157.4|9155|9157.9|9155.7|9156.6|9154.7|131
1642741800000|2022-01-21 05:10:00|9157.3|9154.9|9156.9|9155.4|9157.4|9155.6|9156.8|9154.9|85
1642742100000|2022-01-21 05:15:00|9156.8|9155.3|9157.3|9154.9|9157.4|9155.6|9156.8|9154.8|121
1642742400000|2022-01-21 05:20:00|9156.8|9155.3|9156.1|9154.6|9157.1|9155.4|9155.8|9154.3|123
1642742700000|2022-01-21 05:25:00|9156|9154.5|9156.9|9155.4|9157.4|9155.8|9155.1|9153.1|179
1642743000000|2022-01-21 05:30:00|9156.8|9155.3|9157.6|9156.1|9158.7|9157.2|9156.8|9154.9|231
1642743300000|2022-01-21 05:35:00|9157.7|9156.2|9156|9154.5|9158.7|9156.7|9155.9|9154.2|240
1642743600000|2022-01-21 05:40:00|9156.1|9154.6|9152.7|9151.2|9157.3|9155.6|9152.7|9150.7|275
1642743900000|2022-01-21 05:45:00|9152.8|9151.3|9153|9151.5|9155|9153.2|9152.7|9151|183
1642744200000|2022-01-21 05:50:00|9153.1|9151.6|9154.2|9152.7|9154.8|9153|9152.7|9150.9|187
1642744500000|2022-01-21 05:55:00|9154.1|9152.6|9153.4|9151.9|9154.2|9152.7|9152.7|9151.1|194
1642744800000|2022-01-21 06:00:00|9153.3|9151.8|9152.2|9150.7|9154.5|9152.5|9151.8|9149.8|297
1642745100000|2022-01-21 06:05:00|9152.3|9150.8|9152.2|9149.8|9154|9152.1|9151.7|9149.7|297
1642745400000|2022-01-21 06:10:00|9152.4|9150|9151.7|9150.2|9152.8|9151.3|9150.9|9149|216
1642745700000|2022-01-21 06:15:00|9151.8|9150.3|9151.8|9150.3|9152.6|9150.5|9151.1|9149.2|287
1642746000000|2022-01-21 06:20:00|9151.9|9150.4|9151.8|9150.3|9152.7|9150.8|9151.6|9150|131
1642746300000|2022-01-21 06:25:00|9151.9|9150.4|9151.8|9150.3|9153.6|9152|9151.7|9149.8|141
1642746600000|2022-01-21 06:30:00|9151.9|9150.4|9150.3|9148.8|9152|9150.5|9147.9|9146.3|328
1642746900000|2022-01-21 06:35:00|9150.2|9148.7|9148.4|9146.9|9151.7|9149.7|9148|9146.1|237
1642747200000|2022-01-21 06:40:00|9148.6|9147.1|9145.8|9144.3|9149.8|9147.9|9145.6|9144.1|316
1642747500000|2022-01-21 06:45:00|9145.7|9144.2|9144.9|9143.4|9148|9146.3|9144.9|9143|325
1642747800000|2022-01-21 06:50:00|9145|9143.5|9146.8|9145.3|9147.4|9145.3|9144.9|9143.3|210
1642748100000|2022-01-21 06:55:00|9146.9|9145.4|9149|9146.6|9149.5|9147.1|9146|9144.2|280
1642748400000|2022-01-21 07:00:00|9149.1|9146.7|9149.7|9148.2|9152.5|9150.6|9146.7|9145.2|504
1642748700000|2022-01-21 07:05:00|9149.8|9148.3|9148.4|9146|9150.5|9148.8|9148|9145.9|356
1642749000000|2022-01-21 07:10:00|9148.5|9146.1|9148.1|9146.6|9150.2|9148.1|9147.2|9145.1|356
1642749300000|2022-01-21 07:15:00|9148.2|9146.7|9146.9|9145.4|9148.7|9146.9|9145.7|9143.8|467
1642749600000|2022-01-21 07:20:00|9147|9145.5|9147.5|9145.1|9148.7|9146.8|9146.7|9144.7|288
1642749900000|2022-01-21 07:25:00|9147.4|9145|9146.4|9144.9|9147.7|9146.1|9145.5|9143.5|427
1642750200000|2022-01-21 07:30:00|9146.5|9145|9147.5|9146|9148.3|9146.7|9146.2|9144.4|366
1642750500000|2022-01-21 07:35:00|9147.6|9146.1|9150|9148.5|9150.2|9148.7|9147|9145.4|251
1642750800000|2022-01-21 07:40:00|9149.9|9148.4|9151|9149.5|9152|9150.5|9148|9146.2|322
1642751100000|2022-01-21 07:45:00|9150.9|9149.4|9151.9|9150.4|9152.8|9151.1|9150.9|9149.2|272
1642751400000|2022-01-21 07:50:00|9152|9150.5|9155.3|9153.8|9155.8|9153.9|9151.7|9150.2|306
1642751700000|2022-01-21 07:55:00|9155.4|9153.9|9151|9148.6|9156.3|9154.3|9150.3|9148.4|427
1642752000000|2022-01-21 08:00:00|9150.9|9148.5|9147.8|9146.3|9150.9|9149.3|9144.3|9142.1|897
1642752300000|2022-01-21 08:05:00|9147.7|9146.2|9145|9143.5|9148.6|9147.1|9144.3|9142.8|522
1642752600000|2022-01-21 08:10:00|9145.1|9143.6|9147|9144.6|9148.7|9146.6|9145.1|9143.6|577
1642752900000|2022-01-21 08:15:00|9146.7|9145.5|9146.8|9145.3|9149.1|9147.3|9145|9143.5|524
1642753200000|2022-01-21 08:20:00|9146.7|9145.2|9147.5|9146|9149.4|9147.9|9145.5|9144|563
1642753500000|2022-01-21 08:25:00|9147.6|9146.1|9143.7|9142.2|9147.8|9146.1|9143.6|9141.7|492
1642753800000|2022-01-21 08:30:00|9143.8|9142.3|9145.6|9144.1|9147.3|9145.8|9143.1|9141.6|524
1642754100000|2022-01-21 08:35:00|9145.5|9144|9142.9|9141.4|9145.5|9144|9140.4|9138.9|567
1642754400000|2022-01-21 08:40:00|9142.8|9141.3|9140.9|9139.4|9144.3|9142.8|9140.4|9138.9|457
1642754700000|2022-01-21 08:45:00|9140.8|9139.3|9138.3|9135.9|9141.5|9139.6|9135.5|9133.1|548
1642755000000|2022-01-21 08:50:00|9138.2|9135.8|9134.1|9132.6|9138.4|9136.5|9133.4|9131.2|506
1642755300000|2022-01-21 08:55:00|9134.2|9132.7|9136.1|9134.6|9137.8|9135.8|9133|9131|504
1642755600000|2022-01-21 09:00:00|9136.2|9134.7|9136.8|9135.3|9139.3|9137.8|9136|9134.5|550
1642755900000|2022-01-21 09:05:00|9136.9|9135.4|9136.5|9135|9137.8|9136.3|9135|9133.5|432
1642756200000|2022-01-21 09:10:00|9136.4|9134.9|9133.2|9130.8|9138.3|9136.8|9132.4|9130.4|442
1642756500000|2022-01-21 09:15:00|9133.3|9130.9|9127|9125.5|9133.3|9131.3|9127|9125.5|497
1642756800000|2022-01-21 09:20:00|9127.4|9125.9|9128.4|9126.9|9129.9|9128.3|9126.9|9124.8|404
1642757100000|2022-01-21 09:25:00|9128.5|9127|9121|9119.5|9128.9|9127|9120.6|9118.7|602
1642757400000|2022-01-21 09:30:00|9120.9|9119.4|9118.9|9117.4|9121.5|9119.8|9117.6|9115.6|586
1642757700000|2022-01-21 09:35:00|9119.3|9117.8|9121|9118.6|9121.1|9118.9|9118.1|9116.3|427
1642758000000|2022-01-21 09:40:00|9121.2|9118.8|9120|9117.6|9123.2|9121.4|9119.3|9117.6|518
1642758300000|2022-01-21 09:45:00|9119.4|9117.9|9120.4|9118.9|9120.6|9119.1|9118.8|9117.1|373
1642758600000|2022-01-21 09:50:00|9120.3|9118.8|9120.6|9119.1|9121.9|9120.4|9119.3|9117.6|418
1642758900000|2022-01-21 09:55:00|9120.7|9119.2|9124.8|9123.3|9125.5|9124|9120.5|9119|389
1642759200000|2022-01-21 10:00:00|9124.9|9123.4|9127.1|9125.6|9127.6|9125.8|9124.8|9123.2|429
1642759500000|2022-01-21 10:05:00|9127|9125.5|9127.6|9126.1|9128.1|9126.5|9125.3|9123.4|324
1642759800000|2022-01-21 10:10:00|9127.9|9126.4|9126.2|9123.8|9128.7|9126.9|9125.9|9123.8|339
1642760100000|2022-01-21 10:15:00|9126.5|9124.1|9126.2|9123.8|9127.5|9125.6|9124.2|9122.1|396
1642760400000|2022-01-21 10:20:00|9126.1|9123.7|9124.4|9122.9|9126.9|9125.4|9124.1|9122.6|264
1642760700000|2022-01-21 10:25:00|9124.5|9123|9125.4|9123.9|9126.1|9124.6|9124.2|9122.2|348
1642761000000|2022-01-21 10:30:00|9125.5|9124|9125.1|9122.7|9125.8|9124.1|9122.8|9121.3|316
1642761300000|2022-01-21 10:35:00|9124.7|9123.2|9121.3|9119.8|9124.8|9123.2|9120.4|9118.6|303
1642761600000|2022-01-21 10:40:00|9121.2|9119.7|9121.1|9119.6|9123|9121.5|9120.4|9118.9|361
1642761900000|2022-01-21 10:45:00|9121|9119.5|9121.2|9119.7|9122.5|9120.6|9119.2|9117.5|371
1642762200000|2022-01-21 10:50:00|9121.3|9119.8|9122.7|9121.2|9123.2|9121.5|9120.2|9118.7|294
1642762500000|2022-01-21 10:55:00|9122.6|9121.1|9122.5|9120.1|9124.5|9123|9121.2|9119.7|434
1642762800000|2022-01-21 11:00:00|9122.4|9120|9120.4|9118.9|9122.6|9120.7|9120|9118|410
1642763100000|2022-01-21 11:05:00|9120.5|9119|9123.6|9122.1|9123.8|9122.3|9120|9118.5|271
1642763400000|2022-01-21 11:10:00|9123.5|9122|9121.9|9120.4|9124.1|9122.2|9121.2|9119.7|179
1642763700000|2022-01-21 11:15:00|9121.8|9120.3|9126.2|9124.7|9126.2|9124.7|9121.2|9119.7|326
1642764000000|2022-01-21 11:20:00|9126.1|9124.6|9128.7|9127.2|9129.7|9128.2|9124.6|9123.1|391
1642764300000|2022-01-21 11:25:00|9128.6|9127.1|9128.8|9127.3|9129.4|9127.5|9126|9124.5|300
1642764600000|2022-01-21 11:30:00|9128.9|9127.4|9129.4|9127.9|9131.2|9129.7|9128.6|9127.1|286
1642764900000|2022-01-21 11:35:00|9129.5|9128|9128|9126.5|9130|9128.2|9127.6|9126.1|316
1642765200000|2022-01-21 11:40:00|9127.9|9126.4|9130.9|9129.4|9131.5|9130|9127.9|9126.4|312
1642765500000|2022-01-21 11:45:00|9131|9129.5|9130.2|9128.7|9131.1|9129.6|9129.2|9127.4|341
1642765800000|2022-01-21 11:50:00|9130.1|9128.6|9131.8|9129.4|9132.1|9130|9129.6|9128.1|327
1642766100000|2022-01-21 11:55:00|9131.6|9129.2|9132.4|9130.9|9133.5|9131.6|9130.3|9128.3|536
1642766400000|2022-01-21 12:00:00|9132.8|9130.4|9133.3|9131.8|9134.5|9132.8|9132.1|9130.1|631
1642766700000|2022-01-21 12:05:00|9133.4|9131.9|9130.3|9128.8|9134.7|9132.8|9129.8|9127.9|489
1642767000000|2022-01-21 12:10:00|9130.4|9128.9|9128.3|9126.8|9132.8|9131.3|9127.1|9125.6|484
1642767300000|2022-01-21 12:15:00|9128.4|9126.9|9128.1|9126.6|9130.1|9128.1|9126.2|9124.3|510
1642767600000|2022-01-21 12:20:00|9127.9|9126.4|9124.5|9123|9131|9129.2|9124.3|9122.5|382
1642767900000|2022-01-21 12:25:00|9124.6|9123.1|9126.3|9124.8|9127.1|9125.2|9124.1|9122.2|421
1642768200000|2022-01-21 12:30:00|9126.2|9124.7|9128.5|9127|9128.8|9127.1|9124.3|9122.4|449
1642768500000|2022-01-21 12:35:00|9128.6|9127.1|9128.8|9127.3|9129.3|9127.5|9125.4|9123.9|430
1642768800000|2022-01-21 12:40:00|9128.7|9127.2|9127.1|9125.6|9129.1|9127.6|9126.7|9125|346
1642769100000|2022-01-21 12:45:00|9127|9125.5|9129.1|9126.7|9129.6|9127.4|9126.1|9123.9|484
1642769400000|2022-01-21 12:50:00|9129|9126.6|9130.3|9128.8|9130.8|9128.9|9128.2|9126.3|458
1642769700000|2022-01-21 12:55:00|9130.1|9128.6|9128.4|9126.9|9131.2|9129.7|9128|9126.3|513
1642770000000|2022-01-21 13:00:00|9128.2|9126.7|9129.3|9127.8|9129.9|9128.4|9126.3|9124.8|568
1642770300000|2022-01-21 13:05:00|9129.2|9127.7|9125.9|9124.4|9129.8|9128.3|9125.1|9123.2|459
1642770600000|2022-01-21 13:10:00|9125.8|9124.3|9123.6|9122.1|9125.9|9124.4|9120.8|9119.1|601
1642770900000|2022-01-21 13:15:00|9123.7|9122.2|9120.9|9119.4|9124|9122.5|9120.4|9118.5|466
1642771200000|2022-01-21 13:20:00|9121.1|9119.6|9122.2|9119.8|9123.1|9121.3|9118.9|9116.9|580
1642771500000|2022-01-21 13:25:00|9122.1|9119.7|9122|9120.5|9123|9121.5|9121|9119|493
1642771800000|2022-01-21 13:30:00|9121.9|9120.4|9122.8|9121.3|9124.1|9122.4|9120.5|9118.6|420
1642772100000|2022-01-21 13:35:00|9122.9|9121.4|9120.2|9118.7|9123.5|9121.7|9119.8|9118.3|477
1642772400000|2022-01-21 13:40:00|9120.1|9118.6|9120.7|9119.2|9121.4|9119.5|9118.5|9116.6|509
1642772700000|2022-01-21 13:45:00|9120.8|9119.3|9118.4|9116.9|9121.6|9120|9117.9|9116.4|403
1642773000000|2022-01-21 13:50:00|9118.5|9117|9120.4|9118.9|9121|9119.1|9118.1|9116.6|539
1642773300000|2022-01-21 13:55:00|9120.1|9118.6|9119.8|9118.3|9121|9119.1|9119|9117.4|495
1642773600000|2022-01-21 14:00:00|9119.9|9118.4|9122|9120.5|9122.7|9121|9119.6|9117.8|579
1642773900000|2022-01-21 14:05:00|9122.1|9120.6|9118.3|9116.8|9122.1|9120.6|9118|9116.5|679
1642774200000|2022-01-21 14:10:00|9118.4|9116.9|9118.8|9117.3|9121.6|9120.1|9117.9|9116.3|611
1642774500000|2022-01-21 14:15:00|9118.7|9117.2|9111.6|9110.1|9118.7|9117.2|9111.4|9109.5|646
1642774800000|2022-01-21 14:20:00|9111.9|9109.5|9110.1|9108.6|9113.1|9111.6|9109.8|9108.3|619
1642775100000|2022-01-21 14:25:00|9110.3|9108.8|9112|9110.5|9112.8|9111.3|9108.8|9107.3|530
1642775400000|2022-01-21 14:30:00|9111.8|9110.3|9114.2|9112.7|9115|9113.5|9109.7|9107.8|575
1642775700000|2022-01-21 14:35:00|9114.1|9112.6|9118|9116.5|9118.1|9116.6|9112.6|9110.8|499
1642776000000|2022-01-21 14:40:00|9117.6|9116.1|9115.8|9113.4|9120.1|9118.6|9114.7|9112.9|607
1642776300000|2022-01-21 14:45:00|9115.6|9113.2|9116.1|9114.6|9116.8|9115.2|9112.4|9110.9|560
1642776600000|2022-01-21 14:50:00|9116|9114.5|9117.7|9116.2|9119.9|9118.3|9115.1|9113.6|522
1642776900000|2022-01-21 14:55:00|9117.5|9116|9113.1|9110.7|9117.5|9116|9112.3|9110.4|515
1642777200000|2022-01-21 15:00:00|9113.3|9110.9|9111.5|9110|9118|9116|9109.7|9108.1|645
1642777500000|2022-01-21 15:05:00|9111.6|9110.1|9113.7|9112.2|9115.9|9114.4|9110.7|9109.2|531
1642777800000|2022-01-21 15:10:00|9114|9112.5|9112.8|9111.3|9114.4|9112.9|9110.2|9108.7|438
1642778100000|2022-01-21 15:15:00|9112.7|9111.2|9112.7|9111.2|9116|9114.5|9111.4|9109.9|389
1642778400000|2022-01-21 15:20:00|9112.8|9111.3|9111.1|9108.7|9115.5|9113.6|9110.2|9108.4|530
1642778700000|2022-01-21 15:25:00|9110.5|9109|9114|9112.5|9114.6|9112.9|9109.9|9108.1|557
1642779000000|2022-01-21 15:30:00|9114.1|9112.6|9115.5|9114|9116.6|9115.1|9112.3|9110.2|569
1642779300000|2022-01-21 15:35:00|9115.3|9113.8|9118|9115.6|9118.9|9117.4|9114.6|9112.5|524
1642779600000|2022-01-21 15:40:00|9117.9|9115.5|9116|9114.5|9117.9|9116.2|9112.8|9111.1|588
1642779900000|2022-01-21 15:45:00|9116.1|9114.6|9114.1|9112.6|9118.8|9117.3|9112.2|9110.7|482
1642780200000|2022-01-21 15:50:00|9114.2|9112.7|9112.9|9111.4|9117|9115.5|9111.7|9109.9|530
1642780500000|2022-01-21 15:55:00|9112.7|9111.2|9114.2|9112.7|9114.4|9112.9|9111.6|9110.1|501
1642780800000|2022-01-21 16:00:00|9113.9|9112.4|9110|9108.5|9115.3|9113.4|9109.9|9108|507
1642781100000|2022-01-21 16:05:00|9109.8|9108.3|9114.6|9113.1|9115.1|9113.3|9109.8|9108.3|369
1642781400000|2022-01-21 16:10:00|9114.5|9113|9117.6|9116.1|9117.9|9116.4|9113.8|9112.3|393
1642781700000|2022-01-21 16:15:00|9117.8|9116.3|9122.2|9120.7|9123.4|9121.9|9117.5|9116|337
1642782000000|2022-01-21 16:20:00|9122.3|9120.8|9124.5|9123|9125.1|9123.6|9121.1|9119.6|396
1642782300000|2022-01-21 16:25:00|9124.6|9123.1|9123.7|9122.2|9125.6|9124.1|9122.3|9120.8|446
1642782600000|2022-01-21 16:30:00|9124|9122.5|9120.7|9119.2|9125.1|9123.3|9120|9118.2|520
1642782900000|2022-01-21 16:35:00|9120.9|9119.4|9120.2|9118.7|9123|9121.1|9119.1|9117.2|456
1642783200000|2022-01-21 16:40:00|9120.3|9118.8|9119.8|9118.3|9122.4|9120.6|9119|9117.5|376
1642783500000|2022-01-21 16:45:00|9120.1|9118.6|9119.6|9118.1|9121.9|9120.4|9119.5|9117.8|353
1642783800000|2022-01-21 16:50:00|9119.5|9118|9122.8|9120.4|9122.9|9121.2|9119|9117.1|422
1642784100000|2022-01-21 16:55:00|9122.7|9120.3|9120.8|9119.3|9122.8|9120.8|9119.5|9117.5|293
1642784400000|2022-01-21 17:00:00|9120.7|9119.2|9126.8|9124.4|9126.8|9125|9120.5|9118.5|395
1642784700000|2022-01-21 17:05:00|9126.4|9124.9|9123.3|9120.9|9126.8|9125.1|9121.8|9120.2|357
1642785000000|2022-01-21 17:10:00|9123.4|9121|9119|9117.5|9123.4|9121|9118.5|9117|332
1642785300000|2022-01-21 17:15:00|9119.4|9117.9|9120.1|9118.6|9122.1|9120.1|9119.4|9117.9|308
1642785600000|2022-01-21 17:20:00|9119.9|9118.4|9121.5|9119.1|9121.5|9119.9|9119.5|9118|305
1642785900000|2022-01-21 17:25:00|9121.3|9118.9|9118.2|9116.7|9121.9|9120|9117.9|9116.1|379
1642786200000|2022-01-21 17:30:00|9118.1|9116.6|9116.9|9114.5|9119.1|9117.2|9116.3|9114.5|440
1642786500000|2022-01-21 17:35:00|9117|9114.6|9116.7|9114.3|9118.6|9116.5|9116.3|9114.3|358
1642786800000|2022-01-21 17:40:00|9116.8|9114.4|9116.9|9115.4|9117.2|9115.7|9116|9114.2|245
1642787100000|2022-01-21 17:45:00|9117|9115.5|9115.5|9114|9117.8|9116.1|9115|9113.5|175
1642787400000|2022-01-21 17:50:00|9115.4|9113.9|9116.1|9114.6|9117.2|9115.5|9115.3|9113.7|217
1642787700000|2022-01-21 17:55:00|9116.2|9114.7|9116.7|9114.3|9117.5|9115.7|9115.6|9113.9|219
1642788000000|2022-01-21 18:00:00|9116.3|9114.8|9117.1|9115.6|9118.2|9116.7|9115.7|9114.2|318
1642788300000|2022-01-21 18:05:00|9117.3|9115.8|9116.4|9114.9|9118.4|9116.5|9116.1|9114.4|229
1642788600000|2022-01-21 18:10:00|9116.3|9114.8|9118.1|9115.7|9118.7|9116.8|9115.5|9114|224
1642788900000|2022-01-21 18:15:00|9118.2|9115.8|9115.7|9114.2|9118.2|9116.3|9115.4|9113.7|241
1642789200000|2022-01-21 18:20:00|9115.6|9114.1|9114.7|9113.2|9116.3|9114.8|9114.5|9112.7|255
1642789500000|2022-01-21 18:25:00|9114.8|9113.3|9115.9|9114.4|9116.4|9114.4|9113.7|9112|316
1642789800000|2022-01-21 18:30:00|9115.8|9114.3|9115.7|9114.2|9117.5|9115.6|9113.9|9112.2|319
1642790100000|2022-01-21 18:35:00|9115.4|9113.9|9115|9113.5|9116.6|9114.9|9114.7|9113.1|313
1642790400000|2022-01-21 18:40:00|9114.9|9113.4|9115.2|9112.8|9116.2|9114.3|9114.3|9112.4|346
1642790700000|2022-01-21 18:45:00|9115.1|9112.7|9114|9112.5|9115.7|9113.7|9113.4|9111.4|352
1642791000000|2022-01-21 18:50:00|9113.9|9112.4|9114.7|9113.2|9116.3|9114.8|9113.2|9111.5|308
1642791300000|2022-01-21 18:55:00|9114.6|9113.1|9114.2|9111.8|9115.6|9113.8|9112.6|9111.1|336
1642791600000|2022-01-21 19:00:00|9114.1|9111.7|9113.6|9112.1|9114.5|9113|9112.8|9111.3|355
1642791900000|2022-01-21 19:05:00|9113.7|9112.2|9113.1|9111.6|9113.9|9112.2|9112.3|9110.8|200
1642792200000|2022-01-21 19:10:00|9113|9111.5|9114.3|9111.9|9115.5|9114|9112.9|9111.4|320
1642792500000|2022-01-21 19:15:00|9114.4|9112|9114.2|9112.7|9114.4|9112.9|9112.8|9111|275
1642792800000|2022-01-21 19:20:00|9114.1|9112.6|9113.4|9111|9115|9113.2|9113.1|9110.9|264
1642793100000|2022-01-21 19:25:00|9113.3|9110.9|9114.6|9113.1|9116.1|9113.9|9112.9|9110.9|382
1642793400000|2022-01-21 19:30:00|9114.7|9113.2|9114.2|9111.8|9115.5|9113.3|9113.4|9111.4|420
1642793700000|2022-01-21 19:35:00|9114.4|9112|9113.6|9111.2|9114.5|9112.2|9112.9|9110.7|411
1642794000000|2022-01-21 19:40:00|9113.7|9111.3|9113|9111.5|9114.8|9112.8|9112.2|9110.3|375
1642794300000|2022-01-21 19:45:00|9113.1|9111.6|9115.2|9112.8|9115.2|9113.2|9112.6|9111|294
1642794600000|2022-01-21 19:50:00|9115.1|9112.7|9114.8|9112.4|9116.3|9114.5|9113.9|9112|384
1642794900000|2022-01-21 19:55:00|9114.3|9112.8|9117|9115.5|9117.4|9115.6|9114.3|9112.4|450
1642795200000|2022-01-21 20:00:00|9117.1|9115.6|9118.5|9117|9118.7|9117.1|9116.9|9115.1|316
1642795500000|2022-01-21 20:05:00|9118.4|9116.9|9120.6|9119.1|9121.6|9119.7|9118.1|9116.4|328
1642795800000|2022-01-21 20:10:00|9120.5|9119|9118.2|9115.8|9121.6|9119.5|9117.1|9115.1|424
1642796100000|2022-01-21 20:15:00|9117.8|9115.4|9118|9116.5|9120|9118.2|9117.1|9115.4|387
1642796400000|2022-01-21 20:20:00|9117.9|9116.4|9120|9117.6|9120.9|9119.2|9117.9|9115.8|441
1642796700000|2022-01-21 20:25:00|9119.6|9118.1|9120.2|9117.8|9121|9119|9118.8|9117|310
1642797000000|2022-01-21 20:30:00|9120.1|9117.7|9120.1|9117.7|9121|9119.3|9119.6|9117.6|298
1642797300000|2022-01-21 20:35:00|9119.7|9118.2|9120.5|9119|9121.1|9119.3|9119.5|9117.7|265
1642797600000|2022-01-21 20:40:00|9120.4|9118.9|9118.9|9117.4|9121.4|9119.4|9118.9|9116.9|360
1642797900000|2022-01-21 20:45:00|9119|9117.5|9120.1|9117.7|9121.4|9119.6|9118.8|9117|337
1642798200000|2022-01-21 20:50:00|9120.2|9117.8|9119.6|9118.1|9120.8|9119.1|9118.8|9116.8|309
1642798500000|2022-01-21 20:55:00|9120|9117.6|9123.2|9120.8|9123.2|9121.5|9119.1|9117.2|449
1642798800000|2022-01-21 21:00:00|9123.1|9120.7|9123|9120.6|9123.9|9121.9|9121.2|9118.8|390
1642799100000|2022-01-21 21:05:00|9122.8|9120.4|9121.8|9119.4|9123.3|9121.4|9120.9|9118.8|231
1642799400000|2022-01-21 21:10:00|9121.5|9119.1|9121.6|9119.2|9122.4|9120.4|9121|9118.6|270
1642799700000|2022-01-21 21:15:00|9121.4|9119|9121.1|9118.7|9122.2|9119.8|9120.5|9118.1|151
1642800000000|2022-01-21 21:20:00|9121.2|9118.8|9121|9118.6|9121.2|9119.2|9119.8|9117.4|96
1642800300000|2022-01-21 21:25:00|9121.1|9118.7|9124.5|9122.1|9124.6|9122.8|9120.1|9117.8|267
1642800600000|2022-01-21 21:30:00|9124.3|9121.9|9124.3|9121.9|9124.9|9122.7|9123.3|9120.9|193
1642800900000|2022-01-21 21:35:00|9124.2|9121.8|9123.8|9121.4|9124.9|9123|9123|9120.6|219
1642801200000|2022-01-21 21:40:00|9124|9121.6|9123.8|9121.4|9124.6|9122.2|9122.6|9120.2|184
1642801500000|2022-01-21 21:45:00|9124|9121.6|9123.6|9121.2|9124.3|9121.9|9121.8|9119.4|167
1642801800000|2022-01-21 21:50:00|9123.8|9121.4|9122.1|9119.7|9125.9|9122.1|9121.7|9117.3|191
1642802100000|2022-01-21 21:55:00|9122.2|9119.8|9121.1|9118.7|9129|9119.9|9120|9113.2|427
1642971600000|2022-01-23 21:00:00|9131.6|9112.7|9126.3|9112.7|9133.6|9114.6|9126.3|9111.9|17
1642971900000|2022-01-23 21:05:00|9133.6|9112.6|9131.6|9112.7|9134|9113|9126.3|9112.6|6
1642972200000|2022-01-23 21:10:00|9133.6|9112.6|9131.6|9112.7|9133.6|9112.7|9131.6|9111.9|12
1642972500000|2022-01-23 21:15:00|9131.9|9110.9|9131.6|9112.7|9132.3|9112.7|9131.6|9110.9|10
1642972800000|2022-01-23 21:20:00|9132.3|9111.3|9130.2|9112.7|9133|9112.7|9126.3|9110.9|15
1642973100000|2022-01-23 21:25:00|9131.6|9110.9|9131.6|9112.7|9131.9|9112.7|9126.4|9110.9|10
1642973400000|2022-01-23 21:30:00|9132.1|9111.1|9131.7|9112.5|9132.3|9112.7|9131.6|9110.9|23
1642973700000|2022-01-23 21:35:00|9132.3|9111.8|9131.9|9110.9|9132.3|9112.7|9131.6|9110.9|15
1642974000000|2022-01-23 21:40:00|9130.6|9109.6|9130.5|9111.5|9131.5|9113|9123|9109.6|12
1642974300000|2022-01-23 21:45:00|9131|9110|9130.6|9109.6|9131|9112.5|9123.9|9109.3|26
1642974600000|2022-01-23 21:50:00|9128.4|9112.5|9130.6|9109.6|9130.6|9112.5|9128.4|9109.6|10
1642974900000|2022-01-23 21:55:00|9128.4|9112.5|9126.3|9112.3|9130.7|9112.5|9122|9106.1|18
1642975200000|2022-01-23 22:00:00|9130.2|9109.2|9120.8|9113.2|9130.2|9114.4|9120.8|9108.8|34
1642975500000|2022-01-23 22:05:00|9120.1|9114.1|9135.5|9120.5|9136.4|9121.4|9117.6|9102.6|47
1642975800000|2022-01-23 22:10:00|9134.6|9119.6|9124|9109|9136.8|9121.8|9122.2|9107.4|124
1642976100000|2022-01-23 22:15:00|9124.1|9109.1|9124.5|9109.5|9125.8|9113|9121.3|9108.1|171
1642976400000|2022-01-23 22:20:00|9124.4|9110.3|9126.8|9111.8|9129.5|9114.5|9123.2|9109.6|230
1642976700000|2022-01-23 22:25:00|9126.9|9111.9|9129|9114|9130.5|9115.5|9126.2|9111.2|160
1642977000000|2022-01-23 22:30:00|9129.2|9114.2|9128.9|9113.9|9129.3|9114.3|9124.9|9109.9|346
1642977300000|2022-01-23 22:35:00|9127.7|9112.7|9127|9112|9129.8|9118.7|9124.9|9109.9|405
1642977600000|2022-01-23 22:40:00|9128|9113|9127.6|9112.6|9129.3|9115.4|9124.9|9109.9|326
1642977900000|2022-01-23 22:45:00|9127.5|9112.5|9133.5|9118.5|9135.4|9120.4|9125.5|9110.5|308
1642978200000|2022-01-23 22:50:00|9134.5|9119.5|9132.8|9117.8|9136.3|9121.3|9129.5|9114.5|239
1642978500000|2022-01-23 22:55:00|9131.8|9116.8|9131.1|9116.1|9136.6|9121.6|9128.3|9113.3|268
1642978800000|2022-01-23 23:00:00|9131.5|9116.5|9126.8|9122.2|9132.8|9122.8|9123.6|9111.6|789
1642979100000|2022-01-23 23:05:00|9126.9|9122.4|9126|9122.8|9127.8|9123.9|9125.7|9121.8|432
1642979400000|2022-01-23 23:10:00|9126.1|9122.6|9125.1|9122.7|9127|9124.2|9124.3|9121.2|239
1642979700000|2022-01-23 23:15:00|9125.2|9122.8|9125|9122.6|9127.5|9124.8|9124.6|9122.1|200
1642980000000|2022-01-23 23:20:00|9125.1|9122.7|9123|9120.6|9125.9|9123.4|9122.5|9120.1|153
1642980300000|2022-01-23 23:25:00|9122.6|9120.2|9124.2|9121.8|9124.2|9121.8|9120.3|9118|192
1642980600000|2022-01-23 23:30:00|9124.3|9121.9|9124.8|9122.4|9125.2|9123|9123.3|9120.9|179
1642980900000|2022-01-23 23:35:00|9124.9|9122.5|9123.4|9121|9125.1|9123.2|9123.1|9120.7|146
1642981200000|2022-01-23 23:40:00|9123.3|9120.9|9123.3|9121.8|9124.8|9122.7|9122.9|9120.6|133
1642981500000|2022-01-23 23:45:00|9123.6|9121.2|9124.2|9122.7|9124.7|9122.9|9123.6|9121.2|121
1642981800000|2022-01-23 23:50:00|9124|9122.5|9124.7|9122.3|9124.9|9123.1|9124|9122|142
1642982100000|2022-01-23 23:55:00|9124.8|9122.4|9127.8|9125.4|9128|9125.6|9124.7|9122.3|201
1642982400000|2022-01-24 00:00:00|9127.7|9125.3|9129|9126.6|9129.1|9127.1|9125.9|9123.5|384
1642982700000|2022-01-24 00:05:00|9129.1|9126.7|9128.5|9126.1|9129.3|9127.4|9126.6|9124.3|286
1642983000000|2022-01-24 00:10:00|9128.8|9126.4|9130|9127.6|9130.1|9128|9127.9|9125.8|258
1642983300000|2022-01-24 00:15:00|9130.1|9127.7|9131|9128.6|9131.1|9129.1|9129.7|9127.3|211
1642983600000|2022-01-24 00:20:00|9131.1|9128.7|9130.8|9129.3|9131.5|9129.6|9130.1|9128.2|143
1642983900000|2022-01-24 00:25:00|9130.9|9129.4|9131|9129.5|9131.9|9130|9130.7|9128.8|106
1642984200000|2022-01-24 00:30:00|9131.3|9129.8|9131.1|9129.6|9132.2|9130.3|9130.4|9128.4|127
1642984500000|2022-01-24 00:35:00|9131.3|9129.8|9131.2|9128.8|9131.5|9129.8|9130.6|9128.5|138
1642984800000|2022-01-24 00:40:00|9130.8|9129.3|9131.7|9130.2|9133|9131.1|9130.5|9128.5|220
1642985100000|2022-01-24 00:45:00|9131.8|9130.3|9130.6|9128.2|9132.3|9130.3|9130.2|9128.1|189
1642985400000|2022-01-24 00:50:00|9130.5|9128.1|9128.8|9126.4|9131.7|9129.6|9128.3|9126.3|296
1642985700000|2022-01-24 00:55:00|9128.9|9126.5|9129|9127.5|9131.5|9129.4|9128.8|9126.4|245
1642986000000|2022-01-24 01:00:00|9128.9|9127.4|9129.8|9128.3|9131.2|9129.3|9128.3|9126.4|159
1642986300000|2022-01-24 01:05:00|9129.9|9128.4|9130.5|9128.1|9130.9|9128.8|9128.1|9126.3|192
1642986600000|2022-01-24 01:10:00|9130.4|9128|9131.6|9130.1|9132.2|9130.5|9129.8|9127.9|208
1642986900000|2022-01-24 01:15:00|9131.7|9130.2|9133.4|9131.9|9134.2|9132.6|9131.7|9129.7|141
1642987200000|2022-01-24 01:20:00|9133.3|9131.8|9132.1|9129.7|9134.8|9132.8|9131.7|9129.6|205
1642987500000|2022-01-24 01:25:00|9132.2|9129.8|9131.4|9129.9|9133|9131.1|9131.2|9129.1|130
1642987800000|2022-01-24 01:30:00|9131.3|9129.8|9132.2|9129.8|9132.2|9130.3|9129.3|9127.3|262
1642988100000|2022-01-24 01:35:00|9132.1|9129.7|9132.3|9129.9|9132.5|9130.7|9131.6|9129.7|134
1642988400000|2022-01-24 01:40:00|9131.9|9130.4|9132.1|9130.6|9132.4|9130.7|9129.8|9127.9|193
1642988700000|2022-01-24 01:45:00|9132.2|9130.7|9132.2|9130.7|9134|9132.1|9131.4|9129.6|175
1642989000000|2022-01-24 01:50:00|9132.1|9130.6|9133.5|9132|9133.9|9132|9131.6|9129.9|129
1642989300000|2022-01-24 01:55:00|9133.6|9132.1|9132.2|9130.7|9134.6|9133.1|9132.1|9130.2|189
1642989600000|2022-01-24 02:00:00|9132.3|9130.8|9134|9131.6|9134.2|9132.1|9131.6|9129.7|194
1642989900000|2022-01-24 02:05:00|9134.1|9131.7|9134.2|9132.7|9135|9133.1|9133.1|9131.2|189
1642990200000|2022-01-24 02:10:00|9134.3|9132.8|9134.4|9132.9|9135|9133.3|9133.9|9132|176
1642990500000|2022-01-24 02:15:00|9134.3|9132.8|9133.2|9131.7|9135.1|9133.2|9133.1|9131.3|162
1642990800000|2022-01-24 02:20:00|9133.4|9131.9|9133.7|9131.3|9134|9132|9132.8|9130.9|153
1642991100000|2022-01-24 02:25:00|9133.8|9131.4|9132.5|9131|9134.3|9132.4|9131.7|9130.2|174
1642991400000|2022-01-24 02:30:00|9132.6|9131.1|9133.4|9131.9|9133.8|9132.3|9132.6|9130.6|111
1642991700000|2022-01-24 02:35:00|9133.5|9132|9133.9|9132.4|9135.1|9133.2|9133.1|9131.6|159
1642992000000|2022-01-24 02:40:00|9133.8|9132.3|9134|9132.5|9134.7|9132.8|9132.8|9131|190
1642992300000|2022-01-24 02:45:00|9133.7|9132.2|9134.1|9132.6|9134.4|9132.9|9133.4|9131.9|113
1642992600000|2022-01-24 02:50:00|9134.2|9132.7|9135.4|9133.9|9135.7|9133.9|9133.5|9132|156
1642992900000|2022-01-24 02:55:00|9135.3|9133.8|9136.8|9135.3|9138.5|9136.6|9134.8|9132.7|363
1642993200000|2022-01-24 03:00:00|9136.7|9135.2|9135.7|9134.2|9137.1|9135.3|9135.4|9133.6|166
1642993500000|2022-01-24 03:05:00|9135.8|9134.3|9136.1|9134.6|9136.2|9134.7|9135.1|9133|131
1642993800000|2022-01-24 03:10:00|9136|9134.5|9137.2|9134.8|9137.2|9135.3|9136|9134.5|72
1642994100000|2022-01-24 03:15:00|9136.7|9135.2|9138.1|9135.7|9138.2|9136.1|9136.6|9134.7|143
1642994400000|2022-01-24 03:20:00|9138|9135.6|9137.1|9134.7|9138.1|9136|9135.7|9133.7|180
1642994700000|2022-01-24 03:25:00|9137.2|9134.8|9137.5|9136|9137.8|9136|9136.7|9134.7|139
1642995000000|2022-01-24 03:30:00|9137.4|9135.9|9137.3|9135.8|9138.7|9136.7|9137.2|9135.5|147
1642995300000|2022-01-24 03:35:00|9137.4|9135.9|9138.4|9136.9|9138.8|9136.9|9137.4|9135.6|81
1642995600000|2022-01-24 03:40:00|9138.3|9136.8|9139.8|9138.3|9140.9|9139.2|9138|9136.5|187
1642995900000|2022-01-24 03:45:00|9139.7|9138.2|9140.5|9138.1|9142.5|9141|9139.7|9138|202
1642996200000|2022-01-24 03:50:00|9140.6|9138.2|9138.2|9136.7|9140.6|9138.6|9137.6|9135.7|198
1642996500000|2022-01-24 03:55:00|9138.3|9136.8|9139.7|9137.3|9139.8|9137.8|9138.3|9136.7|116
1642996800000|2022-01-24 04:00:00|9139.8|9137.4|9139.2|9137.7|9140.8|9138.8|9139.2|9137.4|127
1642997100000|2022-01-24 04:05:00|9138.9|9137.4|9139.3|9137.8|9139.9|9138|9138.4|9136.5|105
1642997400000|2022-01-24 04:10:00|9139.4|9137.9|9139.2|9137.7|9139.7|9137.9|9138.9|9137|50
1642997700000|2022-01-24 04:15:00|9139.3|9137.8|9139.2|9137.7|9139.8|9137.8|9138.9|9137.3|47
1642998000000|2022-01-24 04:20:00|9139.3|9137.8|9138.6|9137.1|9139.6|9138|9138.4|9136.9|90
1642998300000|2022-01-24 04:25:00|9138.7|9137.2|9139.7|9137.3|9139.7|9137.9|9138.7|9136.8|101
1642998600000|2022-01-24 04:30:00|9139.6|9137.2|9138.9|9136.5|9140|9138.1|9138.4|9136.4|124
1642998900000|2022-01-24 04:35:00|9139|9136.6|9138.3|9135.9|9139.3|9137.4|9137.3|9135.1|127
1642999200000|2022-01-24 04:40:00|9138.4|9136|9137.4|9135.9|9138.4|9136.4|9137.3|9135.4|110
1642999500000|2022-01-24 04:45:00|9137.9|9135.5|9138.4|9136.9|9138.9|9137.2|9137.7|9135.5|106
1642999800000|2022-01-24 04:50:00|9138.5|9137|9139.2|9137.7|9139.7|9137.7|9138.3|9136.5|96
1643000100000|2022-01-24 04:55:00|9139.1|9137.6|9138.8|9136.4|9139.7|9137.7|9138.3|9136.3|141
1643000400000|2022-01-24 05:00:00|9138.9|9136.5|9138.6|9137.1|9138.9|9137.1|9138.1|9136.3|82
1643000700000|2022-01-24 05:05:00|9138.5|9137|9140.1|9138.6|9140.7|9139.1|9138.5|9137|99
1643001000000|2022-01-24 05:10:00|9140|9138.5|9140.1|9138.6|9141|9139.3|9139.9|9138|121
1643001300000|2022-01-24 05:15:00|9140.2|9138.7|9139.1|9137.6|9141.1|9139.1|9138.7|9137.2|117
1643001600000|2022-01-24 05:20:00|9139|9137.5|9137.8|9136.3|9140|9138.2|9137.6|9136.1|130
1643001900000|2022-01-24 05:25:00|9137.9|9136.4|9139.6|9138.1|9139.7|9138.2|9137.6|9135.7|105
1643002200000|2022-01-24 05:30:00|9139.7|9138.2|9139.3|9137.8|9140.1|9138.6|9138.1|9136.4|171
1643002500000|2022-01-24 05:35:00|9139.2|9137.7|9139.3|9137.8|9139.8|9138|9138.9|9137.1|82
1643002800000|2022-01-24 05:40:00|9139.7|9137.3|9138.4|9136.9|9139.7|9137.8|9138.2|9136.4|99
1643003100000|2022-01-24 05:45:00|9138.3|9136.8|9139.1|9137.6|9139.7|9138|9138.3|9136.4|99
1643003400000|2022-01-24 05:50:00|9139|9137.5|9139.2|9137.7|9140.1|9138.6|9137.9|9135.9|200
1643003700000|2022-01-24 05:55:00|9139.7|9137.3|9140.8|9139.3|9141.3|9139.5|9137.7|9135.8|422
1643004000000|2022-01-24 06:00:00|9140.7|9138.3|9138.5|9137|9140.7|9138.8|9137.7|9136.1|328
1643004300000|2022-01-24 06:05:00|9138.4|9136.9|9140.7|9139.2|9141.6|9139.9|9138.4|9136.6|227
1643004600000|2022-01-24 06:10:00|9141.2|9138.8|9141.8|9140.3|9142.3|9140.8|9139.9|9137.8|226
1643004900000|2022-01-24 06:15:00|9141.9|9140.4|9140.7|9139.2|9142.3|9140.5|9140.5|9138.6|215
1643005200000|2022-01-24 06:20:00|9140.9|9139.4|9141.8|9140.3|9142|9140.5|9140.4|9138.8|137
1643005500000|2022-01-24 06:25:00|9141.7|9140.2|9142.2|9140.7|9143|9141|9141.4|9139.8|328
1643005800000|2022-01-24 06:30:00|9142.4|9140.9|9141.9|9140.4|9142.9|9141.1|9140.6|9138.9|237
1643006100000|2022-01-24 06:35:00|9141.8|9140.3|9141.7|9140.2|9142.3|9140.5|9140.8|9139.1|183
1643006400000|2022-01-24 06:40:00|9141.6|9140.1|9142.1|9140.6|9142.4|9140.8|9140.8|9138.8|180
1643006700000|2022-01-24 06:45:00|9142.2|9140.7|9142.4|9140.9|9142.7|9141.2|9141.6|9139.7|214
1643007000000|2022-01-24 06:50:00|9142.5|9141|9143.2|9141.7|9144.4|9142.6|9142.3|9140.8|236
1643007300000|2022-01-24 06:55:00|9143.3|9141.8|9142.9|9140.5|9143.9|9141.9|9142.4|9140.4|233
1643007600000|2022-01-24 07:00:00|9142.5|9141|9137.9|9135.5|9143.2|9141.7|9136.3|9133.8|584
1643007900000|2022-01-24 07:05:00|9138|9135.6|9138.2|9136.7|9140.6|9138.6|9137.4|9135.5|343
1643008200000|2022-01-24 07:10:00|9138.1|9136.6|9138.7|9136.3|9139.5|9137.6|9138|9136|281
1643008500000|2022-01-24 07:15:00|9138.6|9136.2|9138.5|9136.1|9139.1|9137.4|9137.4|9135.4|222
1643008800000|2022-01-24 07:20:00|9137.6|9135.6|9135.4|9133.9|9138.6|9136.7|9135.3|9133.3|303
1643009100000|2022-01-24 07:25:00|9135.3|9133.8|9132.2|9130.7|9135.6|9134.1|9132.2|9130.7|333
1643009400000|2022-01-24 07:30:00|9132.3|9130.8|9131.5|9129.1|9132.8|9130.8|9130.5|9128.8|370
1643009700000|2022-01-24 07:35:00|9131.6|9130.1|9131.6|9130.1|9133.2|9131.2|9130.4|9128.4|341
1643010000000|2022-01-24 07:40:00|9131.5|9130|9130.4|9128.9|9132.1|9130.3|9129.1|9127|292
1643010300000|2022-01-24 07:45:00|9130.3|9128.8|9131.2|9129.7|9133|9130.9|9130.2|9128.7|280
1643010600000|2022-01-24 07:50:00|9131.3|9129.8|9131.6|9130.1|9134.3|9132.3|9130.9|9129.4|294
1643010900000|2022-01-24 07:55:00|9131.9|9129.5|9130.9|9129.4|9133.9|9132.1|9130.8|9129.3|320
1643011200000|2022-01-24 08:00:00|9131|9129.5|9135.5|9133.1|9136.4|9134.6|9130.8|9129.3|536
1643011500000|2022-01-24 08:05:00|9135.4|9133|9128.5|9127|9135.4|9133.4|9127.7|9125.5|543
1643011800000|2022-01-24 08:10:00|9128.4|9126.9|9127.5|9126|9130.3|9128.4|9126|9124|612
1643012100000|2022-01-24 08:15:00|9127.8|9126.3|9123.7|9122.2|9133.3|9130.9|9122.7|9120.3|717
1643012400000|2022-01-24 08:20:00|9124.2|9121.8|9120.7|9119.2|9124.2|9122.3|9120|9118|596
1643012700000|2022-01-24 08:25:00|9120.9|9119.4|9122|9119.6|9124|9122|9120.4|9118.6|462
1643013000000|2022-01-24 08:30:00|9121.7|9120.2|9122.1|9119.7|9123.4|9121.9|9118.8|9116.7|765
1643013300000|2022-01-24 08:35:00|9122.2|9119.8|9123.2|9121.7|9124.6|9123.1|9119.7|9118.2|520
1643013600000|2022-01-24 08:40:00|9123.3|9121.8|9122.7|9121.2|9123.3|9121.8|9119.9|9118.3|441
1643013900000|2022-01-24 08:45:00|9122.6|9121.1|9125.2|9123.7|9127.2|9125.7|9122.4|9120.4|602
1643014200000|2022-01-24 08:50:00|9125.4|9123.9|9122.7|9121.2|9126.1|9124.6|9121.1|9119.3|549
1643014500000|2022-01-24 08:55:00|9122.6|9121.1|9120.6|9118.2|9123.9|9122.1|9119.5|9117.3|527
1643014800000|2022-01-24 09:00:00|9120.5|9118.1|9120.2|9118.7|9123.1|9121.1|9119|9117.1|628
1643015100000|2022-01-24 09:05:00|9120.1|9118.6|9119.4|9117.9|9121.5|9119.8|9118.6|9117.1|474
1643015400000|2022-01-24 09:10:00|9119.8|9117.4|9120.8|9119.3|9121.8|9120.3|9118.6|9116.5|623
1643015700000|2022-01-24 09:15:00|9120.9|9119.4|9118.4|9116.9|9122.3|9120.2|9116.3|9114.2|560
1643016000000|2022-01-24 09:20:00|9118.3|9116.8|9114.8|9112.4|9118.4|9116.9|9113.5|9111.7|520
1643016300000|2022-01-24 09:25:00|9114.7|9112.3|9110.7|9109.2|9115.9|9114.3|9110|9108.4|524
1643016600000|2022-01-24 09:30:00|9110.6|9109.1|9112.1|9109.7|9113.4|9111.6|9110.4|9108.6|491
1643016900000|2022-01-24 09:35:00|9112|9109.6|9114.8|9112.4|9115.2|9113.4|9111.8|9109.6|370
1643017200000|2022-01-24 09:40:00|9114.7|9112.3|9110.7|9109.2|9116.8|9115.1|9110.6|9109.1|469
1643017500000|2022-01-24 09:45:00|9110.8|9109.3|9115.3|9112.9|9116.1|9114.6|9109.9|9108.4|443
1643017800000|2022-01-24 09:50:00|9115.6|9113.2|9118.3|9116.8|9118.7|9117.2|9114.3|9112.8|406
1643018100000|2022-01-24 09:55:00|9118.2|9116.7|9117|9115.5|9118.4|9116.9|9115.6|9114|437
1643018400000|2022-01-24 10:00:00|9116.9|9115.4|9118.5|9117|9119.4|9117.6|9115|9113.5|523
1643018700000|2022-01-24 10:05:00|9118.6|9117.1|9119.9|9118.4|9120.1|9118.4|9116.6|9114.6|574
1643019000000|2022-01-24 10:10:00|9119.4|9117.9|9115.4|9113.9|9120.2|9118.7|9114.9|9112.9|533
1643019300000|2022-01-24 10:15:00|9115.3|9113.8|9112.8|9110.4|9116.8|9114.6|9112.2|9110.3|572
1643019600000|2022-01-24 10:20:00|9112.7|9110.3|9113.3|9111.8|9113.6|9112.1|9110.4|9108.5|501
1643019900000|2022-01-24 10:25:00|9113.1|9111.6|9115.5|9114|9117.8|9116.1|9111.8|9110|553
1643020200000|2022-01-24 10:30:00|9115.4|9113.9|9118.7|9117.2|9119.6|9117.8|9115.4|9113.8|406
1643020500000|2022-01-24 10:35:00|9118.6|9117.1|9118.5|9117|9120.2|9118.6|9117.8|9115.8|420
1643020800000|2022-01-24 10:40:00|9118.6|9117.1|9120.1|9118.6|9121.6|9119.9|9116.9|9115.3|550
1643021100000|2022-01-24 10:45:00|9120.2|9118.7|9121.5|9119.1|9122.7|9121.1|9119.8|9118|527
1643021400000|2022-01-24 10:50:00|9121|9119.5|9120.2|9118.7|9121.8|9119.8|9118.2|9116.3|469
1643021700000|2022-01-24 10:55:00|9120.3|9118.8|9118.9|9116.5|9121.6|9120|9117.3|9115.1|554
1643022000000|2022-01-24 11:00:00|9119|9116.6|9117.8|9116.3|9119.5|9117.5|9116.4|9114.1|517
1643022300000|2022-01-24 11:05:00|9118.1|9115.7|9118.7|9117.2|9119.4|9117.6|9116.6|9114.3|358
1643022600000|2022-01-24 11:10:00|9118.9|9117.4|9115.1|9113.6|9119.5|9117.6|9115|9113.1|357
1643022900000|2022-01-24 11:15:00|9115|9113.5|9118.5|9117|9119.2|9117.5|9114.9|9113.4|365
1643023200000|2022-01-24 11:20:00|9118.4|9116.9|9120.3|9118.8|9120.5|9119|9116.3|9114.6|422
1643023500000|2022-01-24 11:25:00|9120.4|9118.9|9121.6|9119.2|9122.8|9121.1|9119.6|9117.8|398
1643023800000|2022-01-24 11:30:00|9121.7|9119.3|9121.3|9118.9|9122.2|9120.5|9118.4|9116.9|437
1643024100000|2022-01-24 11:35:00|9121.2|9118.8|9121.1|9119.6|9121.8|9120|9119|9117.1|390
1643024400000|2022-01-24 11:40:00|9121.2|9119.7|9122.8|9120.4|9124.1|9122.1|9120|9118.5|390
1643024700000|2022-01-24 11:45:00|9122.4|9120.9|9124.7|9123.2|9125.3|9123.4|9120.8|9118.8|400
1643025000000|2022-01-24 11:50:00|9124.8|9123.3|9123.1|9121.6|9127.3|9125.6|9123.1|9121.1|465
1643025300000|2022-01-24 11:55:00|9123.2|9121.7|9125.4|9123|9125.9|9124.3|9122.2|9120.3|455
1643025600000|2022-01-24 12:00:00|9125.5|9123.1|9124|9122.5|9126.7|9124.8|9123|9121.1|562
1643025900000|2022-01-24 12:05:00|9124.1|9122.6|9124.4|9122|9127.1|9125|9123.2|9121.3|586
1643026200000|2022-01-24 12:10:00|9124.1|9121.7|9120.9|9119.4|9124.4|9122.5|9119|9117.2|497
1643026500000|2022-01-24 12:15:00|9120.8|9119.3|9119.4|9117.9|9121.5|9119.6|9118.3|9116.3|426
1643026800000|2022-01-24 12:20:00|9119.1|9117.6|9121.6|9120.1|9122.9|9120.9|9118.9|9117.4|406
1643027100000|2022-01-24 12:25:00|9121.7|9120.2|9120.1|9117.7|9122.7|9121|9119.4|9117.5|421
1643027400000|2022-01-24 12:30:00|9119.6|9118.1|9124.8|9123.3|9125.3|9123.5|9119.3|9117.8|284
1643027700000|2022-01-24 12:35:00|9125|9123.5|9122.6|9121.1|9125.7|9124.2|9121.5|9120|495
1643028000000|2022-01-24 12:40:00|9122.7|9121.2|9120.9|9119.4|9123.2|9121.7|9120.2|9118.7|507
1643028300000|2022-01-24 12:45:00|9121|9119.5|9121.3|9118.9|9123.3|9121.4|9120.8|9118.9|332
1643028600000|2022-01-24 12:50:00|9121.4|9119|9117.8|9116.3|9121.4|9119.7|9115.3|9113.8|567
1643028900000|2022-01-24 12:55:00|9117.6|9116.1|9119.1|9117.6|9119.5|9117.9|9116.5|9115|542
1643029200000|2022-01-24 13:00:00|9119.4|9117.9|9121|9119.5|9121|9119.5|9118.2|9116.4|588
1643029500000|2022-01-24 13:05:00|9120.9|9119.4|9120.4|9118.9|9121.9|9120|9119.2|9117.7|419
1643029800000|2022-01-24 13:10:00|9120.5|9119|9120.3|9117.9|9122.4|9120.9|9119.3|9117.4|469
1643030100000|2022-01-24 13:15:00|9120.4|9118|9119|9117.5|9120.4|9118.7|9117.6|9115.9|599
1643030400000|2022-01-24 13:20:00|9118.9|9117.4|9122|9120.5|9123.5|9122|9118.6|9116.7|431
1643030700000|2022-01-24 13:25:00|9121.9|9120.4|9124.9|9122.5|9125.5|9123.7|9121.4|9119.4|418
1643031000000|2022-01-24 13:30:00|9125.2|9122.8|9124.9|9123.4|9126.6|9125.1|9123.1|9121.2|460
1643031300000|2022-01-24 13:35:00|9124|9122.5|9123.8|9122.3|9125.8|9124|9122.5|9120.6|561
1643031600000|2022-01-24 13:40:00|9123.9|9122.4|9128.1|9126.6|9128.6|9126.9|9123.6|9121.7|566
1643031900000|2022-01-24 13:45:00|9128.2|9126.7|9127|9125.5|9129.2|9127.5|9126.2|9124.3|644
1643032200000|2022-01-24 13:50:00|9127.4|9125.9|9135.3|9133.8|9137.2|9135.1|9126.7|9124.9|639
1643032500000|2022-01-24 13:55:00|9135.4|9133.9|9136.6|9135.1|9139.9|9138.1|9135|9133|651
1643032800000|2022-01-24 14:00:00|9136.7|9135.2|9136.8|9135.3|9139.2|9137.7|9135.5|9133.7|546
1643033100000|2022-01-24 14:05:00|9137|9135.5|9137.3|9134.9|9140.8|9139.3|9136.6|9134.5|566
1643033400000|2022-01-24 14:10:00|9136.9|9135.4|9138.8|9137.3|9139.5|9137.8|9134.4|9132.3|678
1643033700000|2022-01-24 14:15:00|9138.9|9137.4|9139.4|9137|9144|9142.2|9136.9|9135.2|774
1643034000000|2022-01-24 14:20:00|9139|9137.5|9145|9143.5|9146.3|9144|9136.2|9134.4|763
1643034300000|2022-01-24 14:25:00|9144.8|9143.3|9144.5|9142.1|9145.7|9144.2|9141.8|9139.8|551
1643034600000|2022-01-24 14:30:00|9144.7|9142.3|9144.5|9142.1|9145.6|9143.7|9141.2|9139.6|685
1643034900000|2022-01-24 14:35:00|9144.4|9142|9148.6|9147.1|9149.6|9147.5|9143.3|9141.8|689
1643035200000|2022-01-24 14:40:00|9148.7|9147.2|9148.9|9146.5|9153.3|9151.8|9148.1|9145.7|826
1643035500000|2022-01-24 14:45:00|9148.8|9146.4|9146.8|9144.4|9149.9|9147.5|9145.6|9143.2|870
1643035800000|2022-01-24 14:50:00|9146.9|9144.5|9149.3|9146.9|9149.6|9147.9|9145.5|9143.2|782
1643036100000|2022-01-24 14:55:00|9149.2|9146.8|9147.8|9146.3|9150.1|9148.4|9145.7|9144|804
1643036400000|2022-01-24 15:00:00|9147.9|9146.4|9152.2|9150.7|9153.9|9152.3|9147.4|9145.9|774
1643036700000|2022-01-24 15:05:00|9152.1|9150.6|9151.1|9148.7|9153.2|9151.2|9147.5|9145.6|832
1643037000000|2022-01-24 15:10:00|9150.6|9149.1|9148|9145.6|9152.4|9150.9|9144.9|9143.1|761
1643037300000|2022-01-24 15:15:00|9147.2|9145.7|9146.8|9145.3|9148.5|9146.5|9145.4|9143.7|757
1643037600000|2022-01-24 15:20:00|9146.6|9145.1|9140.8|9139.3|9149.5|9148|9137.6|9136.1|869
1643037900000|2022-01-24 15:25:00|9140.7|9139.2|9145.4|9143.9|9146.6|9145.1|9140.7|9139.2|801
1643038200000|2022-01-24 15:30:00|9145.5|9144|9143|9141.5|9145.5|9144|9140.8|9139.2|728
1643038500000|2022-01-24 15:35:00|9143.3|9141.8|9143.2|9141.7|9146.4|9144.9|9141.4|9139.9|594
1643038800000|2022-01-24 15:40:00|9143.3|9141.8|9144|9142.5|9144.8|9143.3|9141.5|9139.4|562
1643039100000|2022-01-24 15:45:00|9143.9|9142.4|9144.8|9143.3|9146.8|9145.3|9143|9141.1|814
1643039400000|2022-01-24 15:50:00|9144.7|9143.2|9152.1|9150.6|9153.1|9151.6|9144.3|9142.8|589
1643039700000|2022-01-24 15:55:00|9152.2|9150.7|9156|9154.5|9156.1|9154.6|9151.8|9150.3|707
1643040000000|2022-01-24 16:00:00|9155.9|9154.4|9158.6|9157.1|9159.5|9158|9155.9|9154.4|697
1643040300000|2022-01-24 16:05:00|9158.5|9157|9155.7|9154.2|9159.6|9157.8|9153.8|9152.3|505
1643040600000|2022-01-24 16:10:00|9155.6|9154.1|9151.6|9149.2|9155.6|9154.1|9150.5|9148.9|528
1643040900000|2022-01-24 16:15:00|9151.7|9149.3|9156.2|9154.7|9157.1|9155.3|9151|9149.2|538
1643041200000|2022-01-24 16:20:00|9156.3|9154.8|9152.8|9151.3|9156.7|9154.9|9152.2|9150.7|519
1643041500000|2022-01-24 16:25:00|9152.9|9151.4|9151.9|9150.4|9153.5|9152|9148.2|9146.7|518
1643041800000|2022-01-24 16:30:00|9152|9150.5|9149.7|9148.2|9152.8|9151.3|9148.5|9147|502
1643042100000|2022-01-24 16:35:00|9149.6|9148.1|9148.8|9147.3|9150.4|9148.9|9147|9145.2|439
1643042400000|2022-01-24 16:40:00|9148.5|9147|9149.5|9148|9151.2|9149.6|9147.8|9146.1|585
1643042700000|2022-01-24 16:45:00|9149.2|9147.7|9150|9148.5|9151.3|9149.4|9148.2|9146.4|634
1643043000000|2022-01-24 16:50:00|9149.9|9148.4|9146.9|9145.4|9151.1|9149.6|9146.9|9145.4|502
1643043300000|2022-01-24 16:55:00|9147|9145.5|9145.6|9144.1|9147.5|9146|9144.6|9143.1|461
1643043600000|2022-01-24 17:00:00|9145.5|9144|9143.6|9141.2|9147.6|9146.1|9141.9|9139.8|597
1643043900000|2022-01-24 17:05:00|9143.5|9141.1|9141.7|9140.2|9143.8|9141.8|9140.4|9138.5|543
1643044200000|2022-01-24 17:10:00|9141.8|9140.3|9142.2|9139.8|9142.3|9140.4|9139.9|9137.9|600
1643044500000|2022-01-24 17:15:00|9142.1|9139.7|9139.4|9137.9|9143|9140.6|9139|9137.4|565
1643044800000|2022-01-24 17:20:00|9139.2|9137.7|9139.1|9137.6|9141.3|9139.8|9138.3|9136.5|588
1643045100000|2022-01-24 17:25:00|9139|9137.5|9137.9|9136.4|9140.6|9138.6|9137.6|9135.7|573
1643045400000|2022-01-24 17:30:00|9137.8|9136.3|9135.4|9133|9138.5|9136.8|9134.4|9132.6|452
1643045700000|2022-01-24 17:35:00|9135.3|9132.9|9137.2|9134.8|9137.6|9135.2|9134.4|9132.6|403
1643046000000|2022-01-24 17:40:00|9137.1|9134.7|9133.5|9132|9137.2|9135.1|9133.1|9131|558
1643046300000|2022-01-24 17:45:00|9133.7|9131.3|9134.3|9132.8|9134.7|9133|9132.5|9130.5|407
1643046600000|2022-01-24 17:50:00|9134.4|9132.9|9133.7|9132.2|9135.4|9133.9|9133.2|9131.7|413
1643046900000|2022-01-24 17:55:00|9133.6|9132.1|9131.9|9130.4|9133.8|9132.3|9130.5|9128.6|488
1643047200000|2022-01-24 18:00:00|9131.8|9130.3|9130.3|9128.8|9132.9|9130.9|9129.1|9127.1|551
1643047500000|2022-01-24 18:05:00|9130.2|9128.7|9128.7|9127.2|9130.9|9129.4|9127.6|9125.8|406
1643047800000|2022-01-24 18:10:00|9128.8|9127.3|9128.8|9127.3|9129.9|9128.1|9128.2|9126.2|388
1643048100000|2022-01-24 18:15:00|9129.3|9127.8|9127|9125.5|9129.7|9128.1|9126.9|9125.4|366
1643048400000|2022-01-24 18:20:00|9127.1|9125.6|9128.3|9126.8|9130.4|9128.5|9127.1|9125.6|501
1643048700000|2022-01-24 18:25:00|9128.2|9126.7|9128.5|9127|9129.4|9127.9|9127.7|9126.2|344
1643049000000|2022-01-24 18:30:00|9128.6|9127.1|9128.3|9126.8|9129.5|9128|9127.7|9126.2|359
1643049300000|2022-01-24 18:35:00|9128.2|9126.7|9126.2|9124.7|9128.9|9127|9125.9|9124.4|395
1643049600000|2022-01-24 18:40:00|9126.1|9124.6|9129.5|9127.1|9130.2|9128|9126.1|9124.6|393
1643049900000|2022-01-24 18:45:00|9129.4|9127|9133.7|9132.2|9133.9|9132.4|9128.5|9126.7|528
1643050200000|2022-01-24 18:50:00|9133.8|9132.3|9131|9129.5|9134.2|9132.7|9130.7|9129.2|471
1643050500000|2022-01-24 18:55:00|9131.1|9129.6|9135.4|9133.9|9136.3|9134.3|9130.9|9128.9|466
1643050800000|2022-01-24 19:00:00|9135.5|9134|9133.3|9130.9|9135.7|9134.2|9132.4|9130.8|607
1643051100000|2022-01-24 19:05:00|9133|9131.5|9134.4|9132.9|9137.2|9135.2|9132.5|9131|540
1643051400000|2022-01-24 19:10:00|9134.3|9132.8|9135.2|9133.7|9137|9135.5|9133.6|9131.5|505
1643051700000|2022-01-24 19:15:00|9135.1|9133.6|9138.3|9136.8|9139.1|9137.2|9134.6|9133|570
1643052000000|2022-01-24 19:20:00|9138.2|9136.7|9139.3|9137.8|9140.7|9138.8|9138.2|9136.2|556
1643052300000|2022-01-24 19:25:00|9139.2|9137.7|9139.2|9137.7|9140.9|9139.4|9137.1|9135.4|479
1643052600000|2022-01-24 19:30:00|9139.3|9137.8|9135.7|9133.3|9139.7|9138.2|9134.3|9132|452
1643052900000|2022-01-24 19:35:00|9135.6|9133.2|9136.5|9134.1|9137.1|9135.1|9134.6|9132.7|408
1643053200000|2022-01-24 19:40:00|9136.1|9134.6|9136.3|9134.8|9137.7|9136.2|9134.6|9132.4|385
1643053500000|2022-01-24 19:45:00|9136.4|9134.9|9140.5|9139|9140.7|9139.1|9135.9|9134|449
1643053800000|2022-01-24 19:50:00|9140.4|9138.9|9141.3|9139.8|9142|9140.5|9139.4|9137.4|543
1643054100000|2022-01-24 19:55:00|9141.2|9139.7|9143.2|9141.7|9144.5|9142.8|9141.1|9139|623
1643054400000|2022-01-24 20:00:00|9143.3|9141.8|9145|9143.5|9145.7|9143.7|9142.3|9140.4|853
1643054700000|2022-01-24 20:05:00|9144.9|9143.4|9142.8|9140.4|9145.5|9143.5|9141.5|9139.4|605
1643055000000|2022-01-24 20:10:00|9142.9|9140.5|9143.9|9142.4|9144.7|9142.8|9142.4|9140.4|388
1643055300000|2022-01-24 20:15:00|9144|9142.5|9143.2|9140.8|9145|9143|9142.5|9140.5|399
1643055600000|2022-01-24 20:20:00|9143.1|9140.7|9141.1|9138.7|9143.2|9141.1|9140.1|9138.1|357
1643055900000|2022-01-24 20:25:00|9141.2|9138.8|9141.7|9140.2|9143.7|9141.7|9140.5|9138.5|410
1643056200000|2022-01-24 20:30:00|9141.8|9140.3|9142.5|9140.1|9143.7|9141.9|9141.2|9139.7|488
1643056500000|2022-01-24 20:35:00|9142.7|9140.3|9140.6|9139.1|9143.5|9141.9|9140.6|9139.1|373
1643056800000|2022-01-24 20:40:00|9140.9|9139.4|9141.9|9140.4|9143.1|9141.1|9140.3|9138.8|371
1643057100000|2022-01-24 20:45:00|9142.6|9140.2|9143.1|9140.7|9145.1|9142.7|9142.1|9140|511
1643057400000|2022-01-24 20:50:00|9142.9|9140.5|9143.7|9141.3|9144.1|9142|9141.7|9139.7|352
1643057700000|2022-01-24 20:55:00|9143.6|9141.2|9145.8|9143.4|9146|9143.9|9143.1|9141.2|429
1643058000000|2022-01-24 21:00:00|9145.7|9143.3|9143.5|9141.1|9146.7|9144.6|9143|9141|304
1643058300000|2022-01-24 21:05:00|9143|9141.5|9143.5|9141.1|9144.8|9142.8|9142.8|9141.1|203
1643058600000|2022-01-24 21:10:00|9143.6|9141.2|9142.9|9141.4|9143.6|9141.4|9142.9|9140.6|88
1643058900000|2022-01-24 21:15:00|9143|9141.5|9142.6|9140.2|9143.6|9141.5|9142.1|9140.1|146
1643059200000|2022-01-24 21:20:00|9142.5|9140.1|9142|9140.5|9142.8|9140.6|9141.5|9139.6|141
1643059500000|2022-01-24 21:25:00|9141.9|9140.4|9142.4|9140|9142.4|9140.5|9140.1|9137.7|131
1643059800000|2022-01-24 21:30:00|9142|9140.5|9142.4|9140|9143.2|9140.8|9141.7|9139.4|151
1643060100000|2022-01-24 21:35:00|9142.3|9139.9|9140.9|9138.5|9142.5|9140.1|9140.7|9138.3|109
1643060400000|2022-01-24 21:40:00|9140.8|9138.4|9141.9|9139.5|9142.7|9140.3|9140.4|9138.2|131
1643060700000|2022-01-24 21:45:00|9141.8|9139.4|9141.6|9139.2|9142.2|9139.8|9141.5|9139.1|71
1643061000000|2022-01-24 21:50:00|9141.7|9139.3|9142|9139.6|9142.4|9140|9141.4|9139|138
1643061300000|2022-01-24 21:55:00|9141.8|9139.4|9144.2|9132.5|9144.6|9140.3|9141.8|9132.5|396
1643061600000|2022-01-24 22:00:00|9143.8|9133.4|9141.1|9126.1|9146|9136.2|9141|9126|44
1643061900000|2022-01-24 22:05:00|9141.2|9126.2|9143|9135.4|9144.3|9136.2|9141.2|9126.2|104
1643062200000|2022-01-24 22:10:00|9144.9|9136.2|9144.7|9133.2|9146.3|9137.3|9142.6|9131.8|131
1643062500000|2022-01-24 22:15:00|9145.8|9132.6|9144.7|9134.7|9146.1|9136.6|9142.7|9131.9|127
1643062800000|2022-01-24 22:20:00|9143.9|9134.5|9146.3|9131.3|9147|9137.3|9143.4|9131.3|101
1643063100000|2022-01-24 22:25:00|9144.6|9136.1|9144|9135.5|9146.7|9136.5|9142.5|9131.9|108
1643063400000|2022-01-24 22:30:00|9144.8|9135.9|9152.7|9137.7|9155.3|9140.3|9144.8|9135.2|371
1643063700000|2022-01-24 22:35:00|9152.5|9137.5|9152|9137|9155.5|9140.5|9150.4|9135.4|400
1643064000000|2022-01-24 22:40:00|9151.9|9136.9|9151|9136|9154.4|9139.4|9150.2|9135.2|375
1643064300000|2022-01-24 22:45:00|9152|9137|9150.6|9135.6|9155.6|9140.6|9149.4|9134.4|490
1643064600000|2022-01-24 22:50:00|9151.7|9136.7|9152.7|9137.7|9155.3|9140.3|9150.2|9135.2|605
1643064900000|2022-01-24 22:55:00|9152.5|9137.5|9150.7|9135.7|9154.3|9139.3|9146.2|9131.2|381
1643065200000|2022-01-24 23:00:00|9150.6|9135.6|9141|9137|9152.4|9138|9140.5|9128.5|1086
1643065500000|2022-01-24 23:05:00|9140.8|9137.1|9141.3|9137.6|9145.5|9138.9|9140.3|9136|500
1643065800000|2022-01-24 23:10:00|9140.9|9138.1|9142.5|9139.8|9143.4|9140|9140.9|9137.6|452
1643066100000|2022-01-24 23:15:00|9142.6|9139.5|9144.5|9142.1|9146.7|9142.9|9141.9|9136.1|332
1643066400000|2022-01-24 23:20:00|9144.4|9142|9143.1|9140.5|9145.5|9142.3|9143|9140.4|419
1643066700000|2022-01-24 23:25:00|9143.2|9140.6|9142.2|9139.8|9143.3|9140.7|9141.5|9139.1|328
1643067000000|2022-01-24 23:30:00|9142.7|9140.3|9143.9|9141.5|9144|9141.9|9141.2|9139.2|217
1643067300000|2022-01-24 23:35:00|9143.8|9141.4|9143.8|9141.4|9143.9|9142|9143|9140.6|102
1643067600000|2022-01-24 23:40:00|9143.9|9141.5|9143.9|9141.5|9144|9141.9|9143.1|9141|95
1643067900000|2022-01-24 23:45:00|9143.4|9141.9|9143.5|9142|9144|9142|9143|9141.1|115
1643068200000|2022-01-24 23:50:00|9143.4|9141.9|9142.6|9141.1|9144.5|9142.6|9142.2|9140.2|100
1643068500000|2022-01-24 23:55:00|9142.5|9141|9142.8|9140.4|9142.9|9141.1|9141.8|9140|81
1643068800000|2022-01-25 00:00:00|9142.9|9140.5|9143.4|9141.9|9144|9141.9|9142|9139.9|275
1643069100000|2022-01-25 00:05:00|9143.3|9141.8|9145|9142.6|9145.2|9142.8|9143.3|9141.3|219
1643069400000|2022-01-25 00:10:00|9144.4|9142.9|9146.2|9143.8|9146.6|9144.6|9144.1|9142.1|191
1643069700000|2022-01-25 00:15:00|9146.3|9143.9|9145.2|9142.8|9146.3|9144.3|9144.7|9142.7|128
1643070000000|2022-01-25 00:20:00|9145.3|9142.9|9144.7|9143.2|9146.6|9144.7|9144.6|9142.7|171
1643070300000|2022-01-25 00:25:00|9144.8|9143.3|9145.3|9142.9|9146.2|9144.2|9144.6|9142.7|136
1643070600000|2022-01-25 00:30:00|9145.4|9143|9146.1|9143.7|9146.9|9144.9|9144.3|9142.1|278
1643070900000|2022-01-25 00:35:00|9146.2|9143.8|9146|9143.6|9146.9|9144.7|9145.5|9143.5|190
1643071200000|2022-01-25 00:40:00|9145.9|9143.5|9145|9143.5|9146.2|9144.2|9144.8|9142.9|202
1643071500000|2022-01-25 00:45:00|9145.1|9143.6|9145.1|9142.7|9147.1|9145.1|9144.2|9141.8|245
1643071800000|2022-01-25 00:50:00|9144.9|9142.5|9144.5|9143|9145.9|9144|9144.1|9142.1|319
1643072100000|2022-01-25 00:55:00|9144.3|9142.8|9146|9143.6|9146.4|9144.4|9144.3|9141.9|195
1643072400000|2022-01-25 01:00:00|9145.9|9143.5|9144.8|9143.3|9146.4|9144.6|9144.6|9142.8|174
1643072700000|2022-01-25 01:05:00|9144.6|9143.1|9142.8|9140.4|9144.9|9143.4|9142.1|9140.3|163
1643073000000|2022-01-25 01:10:00|9142.7|9140.3|9142.4|9140.9|9144.3|9142.8|9142.1|9140.2|202
1643073300000|2022-01-25 01:15:00|9142.3|9140.8|9145.2|9143.7|9145.6|9143.9|9142.3|9140.6|182
1643073600000|2022-01-25 01:20:00|9145.1|9143.6|9147.9|9146.4|9148.3|9146.4|9145|9143|206
1643073900000|2022-01-25 01:25:00|9147.8|9146.3|9146.2|9144.7|9150.2|9148.2|9146|9144.2|222
1643074200000|2022-01-25 01:30:00|9146.3|9144.8|9145.9|9144.4|9147.9|9145.6|9145.4|9143.7|310
1643074500000|2022-01-25 01:35:00|9146|9144.5|9148.2|9146.7|9150.5|9148.6|9145.7|9143.7|268
1643074800000|2022-01-25 01:40:00|9148.3|9146.8|9148.9|9146.5|9149|9147|9147.2|9145.4|196
1643075100000|2022-01-25 01:45:00|9148.7|9146.3|9150.6|9149.1|9151.1|9149.1|9148.3|9146.2|238
1643075400000|2022-01-25 01:50:00|9150.5|9149|9149.6|9148.1|9152.4|9150.5|9148.9|9146.9|278
1643075700000|2022-01-25 01:55:00|9149.7|9148.2|9151.6|9149.2|9152.1|9150.3|9149.3|9147.3|216
1643076000000|2022-01-25 02:00:00|9151.5|9149.1|9149.5|9148|9152.1|9150.1|9148.9|9147.1|230
1643076300000|2022-01-25 02:05:00|9149.4|9147.9|9150.4|9148.9|9150.9|9149.4|9149|9147.1|192
1643076600000|2022-01-25 02:10:00|9150.3|9148.8|9152|9150.5|9152.5|9151|9150.2|9148.7|130
1643076900000|2022-01-25 02:15:00|9151.9|9150.4|9150.5|9149|9152.7|9150.9|9150.4|9148.8|150
1643077200000|2022-01-25 02:20:00|9150.6|9149.1|9150.9|9149.4|9151.6|9149.8|9150.5|9149|125
1643077500000|2022-01-25 02:25:00|9150.8|9149.3|9153.9|9151.5|9154.1|9152|9150.8|9149.3|119
1643077800000|2022-01-25 02:30:00|9153.5|9152|9154.3|9152.8|9155.5|9153.7|9153.5|9151.5|176
1643078100000|2022-01-25 02:35:00|9154.4|9152.9|9155.6|9154.1|9156.3|9154.4|9154.4|9152.6|201
1643078400000|2022-01-25 02:40:00|9155.7|9154.2|9156.3|9154.8|9156.6|9155|9155.3|9153.8|190
1643078700000|2022-01-25 02:45:00|9156.4|9154.9|9157.4|9155.9|9157.9|9156.1|9156.3|9154.8|166
1643079000000|2022-01-25 02:50:00|9157.5|9156|9155.5|9154|9158.4|9156.5|9155.5|9153.7|179
1643079300000|2022-01-25 02:55:00|9155.6|9154.1|9156.1|9154.6|9156.2|9154.7|9153.9|9151.7|360
1643079600000|2022-01-25 03:00:00|9156|9154.5|9156.5|9154.1|9156.5|9154.8|9155.1|9153.4|206
1643079900000|2022-01-25 03:05:00|9156.6|9154.2|9157.5|9156|9157.7|9156.2|9155.8|9154.1|151
1643080200000|2022-01-25 03:10:00|9157.6|9156.1|9156.4|9154.9|9158.1|9156.5|9155.5|9153.5|223
1643080500000|2022-01-25 03:15:00|9156.6|9154.2|9155.7|9154.2|9157.3|9155.4|9155.4|9153.5|215
1643080800000|2022-01-25 03:20:00|9155.6|9154.1|9154.8|9153.3|9156.5|9154.6|9154.7|9152.8|183
1643081100000|2022-01-25 03:25:00|9154.7|9153.2|9155|9152.6|9155|9153.3|9153.3|9151.5|167
1643081400000|2022-01-25 03:30:00|9154.9|9152.5|9154.9|9153.4|9156|9154.1|9154.5|9152.5|148
1643081700000|2022-01-25 03:35:00|9155|9153.5|9154|9152.5|9156.8|9154.9|9153.8|9152.3|174
1643082000000|2022-01-25 03:40:00|9153.9|9152.4|9154.3|9152.8|9155.2|9153.4|9153.9|9151.9|237
1643082300000|2022-01-25 03:45:00|9154.2|9152.7|9154.5|9152.1|9155.1|9153.3|9153.9|9151.8|171
1643082600000|2022-01-25 03:50:00|9154|9152.5|9153.8|9152.3|9155.1|9153.2|9153.7|9151.7|160
1643082900000|2022-01-25 03:55:00|9153.9|9152.4|9154|9152.5|9154.2|9152.5|9153|9151.5|149
1643083200000|2022-01-25 04:00:00|9153.9|9152.4|9151.2|9149.7|9154.2|9152.5|9150.7|9148.8|236
1643083500000|2022-01-25 04:05:00|9151.3|9149.8|9152.6|9150.2|9152.7|9151|9151.2|9149.5|142
1643083800000|2022-01-25 04:10:00|9152.2|9150.7|9153.4|9151|9153.8|9152|9151.8|9150.2|124
1643084100000|2022-01-25 04:15:00|9153.5|9151.1|9152.6|9151.1|9153.7|9151.9|9152.2|9150.4|147
1643084400000|2022-01-25 04:20:00|9152.5|9151|9153.1|9151.6|9153.7|9151.9|9152.5|9150.4|115
1643084700000|2022-01-25 04:25:00|9153|9151.5|9151.5|9150|9153|9151.5|9151.3|9149.6|187
1643085000000|2022-01-25 04:30:00|9151.7|9150.2|9152.1|9150.6|9153.6|9151.8|9151.7|9149.8|207
1643085300000|2022-01-25 04:35:00|9152.2|9150.7|9152|9150.5|9152.9|9151.3|9151.7|9149.8|270
1643085600000|2022-01-25 04:40:00|9152.1|9150.6|9154.1|9152.6|9154.6|9152.7|9151.9|9150.1|203
1643085900000|2022-01-25 04:45:00|9154|9152.5|9154.6|9153.1|9155.3|9153.4|9154|9152.5|168
1643086200000|2022-01-25 04:50:00|9154.7|9153.2|9154.8|9152.4|9155.2|9153.3|9154.1|9152.2|155
1643086500000|2022-01-25 04:55:00|9154.7|9152.3|9154.5|9153|9155.4|9153.4|9153.9|9152|137
1643086800000|2022-01-25 05:00:00|9154.2|9152.7|9153.7|9152.2|9154.7|9152.8|9153.3|9151.5|179
1643087100000|2022-01-25 05:05:00|9154.2|9151.3|9154.4|9152.9|9155.2|9153.3|9153.1|9151.1|117
1643087400000|2022-01-25 05:10:00|9154.3|9152.8|9153.7|9152.2|9154.6|9152.9|9153.7|9151.6|121
1643087700000|2022-01-25 05:15:00|9153.8|9152.3|9154|9152.5|9154.7|9152.8|9153.8|9151.9|139
1643088000000|2022-01-25 05:20:00|9154.1|9152.6|9155.3|9152.9|9155.5|9153.5|9154.1|9152.4|195
1643088300000|2022-01-25 05:25:00|9155.2|9152.8|9155.7|9153.3|9155.9|9153.8|9154|9152.2|174
1643088600000|2022-01-25 05:30:00|9155.8|9153.4|9159|9157.5|9159.6|9157.6|9155.6|9153.3|231
1643088900000|2022-01-25 05:35:00|9159.1|9157.6|9159.5|9158|9160.4|9158.3|9158.8|9156.8|140
1643089200000|2022-01-25 05:40:00|9159.6|9158.1|9160.5|9159|9160.9|9159.4|9159.1|9157.1|173
1643089500000|2022-01-25 05:45:00|9160.6|9159.1|9160.1|9158.6|9161.5|9159.5|9160|9158.2|155
1643089800000|2022-01-25 05:50:00|9160.2|9158.7|9162|9160.5|9162.6|9161|9160.1|9158.4|167
1643090100000|2022-01-25 05:55:00|9161.9|9160.4|9162.3|9159.9|9162.8|9161|9161.5|9159.7|135
1643090400000|2022-01-25 06:00:00|9161.8|9160.3|9160.9|9159.4|9162|9160.5|9160.1|9158.2|219
1643090700000|2022-01-25 06:05:00|9160.8|9159.3|9160.7|9158.3|9162.8|9161.3|9160.4|9158.3|180
1643091000000|2022-01-25 06:10:00|9160.6|9158.2|9161.8|9160.3|9161.9|9160.4|9160.2|9158.2|154
1643091300000|2022-01-25 06:15:00|9161.9|9160.4|9164.4|9162|9164.7|9162.6|9161.8|9160.3|133
1643091600000|2022-01-25 06:20:00|9164.3|9161.9|9163.4|9161.9|9164.8|9162.9|9162.9|9161.1|161
1643091900000|2022-01-25 06:25:00|9163.5|9162|9165.5|9163.1|9165.7|9163.3|9163.1|9160.8|224
1643092200000|2022-01-25 06:30:00|9165.4|9163|9165.2|9162.8|9165.6|9163.4|9164.1|9162.2|233
1643092500000|2022-01-25 06:35:00|9165.1|9162.7|9163.7|9162.2|9165.2|9163.1|9163.2|9161.3|269
1643092800000|2022-01-25 06:40:00|9163.8|9162.3|9164.4|9162.9|9165.2|9163.2|9163.7|9162.1|164
1643093100000|2022-01-25 06:45:00|9164.8|9163.3|9164.6|9163.1|9165.7|9163.8|9163.6|9161.7|235
1643093400000|2022-01-25 06:50:00|9164.7|9163.2|9164.1|9162.6|9165.3|9163.7|9163.2|9161.3|280
1643093700000|2022-01-25 06:55:00|9164.3|9162.8|9167.2|9164.8|9167.5|9165.1|9164.1|9162.1|333
1643094000000|2022-01-25 07:00:00|9167|9164.6|9169.1|9167.6|9170.4|9168.5|9166.6|9164.6|331
1643094300000|2022-01-25 07:05:00|9169.2|9167.7|9167.7|9166.2|9170.7|9169.2|9167.4|9165.9|344
1643094600000|2022-01-25 07:10:00|9167.8|9166.3|9165.7|9164.2|9168.7|9167.2|9165|9163.5|287
1643094900000|2022-01-25 07:15:00|9166.2|9163.8|9163.9|9162.4|9166.2|9164.2|9163.7|9162|365
1643095200000|2022-01-25 07:20:00|9163.8|9162.3|9160.6|9159.1|9165.4|9163.9|9160.5|9158.4|301
1643095500000|2022-01-25 07:25:00|9160.7|9159.2|9160.4|9158|9163.6|9161.5|9159.9|9157.9|457
1643095800000|2022-01-25 07:30:00|9160.5|9158.1|9160.6|9158.2|9162.2|9160.4|9159.7|9157.6|438
1643096100000|2022-01-25 07:35:00|9160.5|9158.1|9163.5|9162|9165.2|9163.2|9160|9157.8|373
1643096400000|2022-01-25 07:40:00|9163.6|9162.1|9163|9161.5|9164.7|9162.8|9162.2|9160.7|307
1643096700000|2022-01-25 07:45:00|9163.1|9161.6|9163.4|9161.9|9163.9|9162.4|9159.9|9158|349
1643097000000|2022-01-25 07:50:00|9163.3|9161.8|9163.2|9161.7|9164.9|9163.4|9163|9161.5|230
1643097300000|2022-01-25 07:55:00|9163.1|9161.6|9164.8|9163.3|9164.8|9163.3|9161.6|9160.1|373
1643097600000|2022-01-25 08:00:00|9165.3|9163.8|9164.7|9163.2|9167.3|9165.5|9164.3|9162.8|480
1643097900000|2022-01-25 08:05:00|9164.8|9163.3|9162.5|9161|9166.2|9164.5|9162.3|9160.8|448
1643098200000|2022-01-25 08:10:00|9162.4|9160.9|9164.6|9163.1|9166.5|9165|9162.4|9160.9|411
1643098500000|2022-01-25 08:15:00|9164.8|9163.3|9167.2|9165.7|9167.8|9166|9164.4|9162.7|475
1643098800000|2022-01-25 08:20:00|9167.3|9165.8|9166.5|9165|9167.8|9166.2|9163.7|9162|548
1643099100000|2022-01-25 08:25:00|9166.4|9164.9|9167.3|9165.8|9167.4|9165.9|9163.5|9162|443
1643099400000|2022-01-25 08:30:00|9167.2|9165.7|9172|9170.5|9172.9|9170.8|9165.7|9164.2|418
1643099700000|2022-01-25 08:35:00|9172.1|9170.6|9179.7|9178.2|9181.6|9179.7|9172.1|9170.6|854
1643100000000|2022-01-25 08:40:00|9179.8|9178.3|9177.7|9175.3|9181.9|9180.4|9175.3|9173.7|664
1643100300000|2022-01-25 08:45:00|9177.4|9175.9|9177.9|9176.4|9178.3|9176.4|9173.2|9171.7|412
1643100600000|2022-01-25 08:50:00|9177.8|9176.3|9179.1|9177.6|9179.9|9178.4|9176.4|9174.6|512
1643100900000|2022-01-25 08:55:00|9179.3|9177.8|9177.6|9175.2|9180|9178.3|9176.2|9174.4|558
1643101200000|2022-01-25 09:00:00|9177.2|9175.7|9180.6|9179.1|9181.2|9179.3|9176.9|9174.6|437
1643101500000|2022-01-25 09:05:00|9180.5|9179|9183.4|9181.9|9184.5|9183|9179.3|9177.8|507
1643101800000|2022-01-25 09:10:00|9183.5|9182|9188.4|9186.9|9189.8|9187.6|9182.5|9181|517
1643102100000|2022-01-25 09:15:00|9188.5|9187|9193.1|9191.6|9193.6|9192.1|9188.5|9186.9|529
1643102400000|2022-01-25 09:20:00|9193.2|9191.7|9189.3|9187.8|9194.3|9192.8|9186.7|9184.8|575
1643102700000|2022-01-25 09:25:00|9189.2|9187.7|9187.7|9186.2|9189.7|9187.9|9184.8|9183.1|530
1643103000000|2022-01-25 09:30:00|9187.8|9186.3|9186.9|9185.4|9189.1|9187.2|9185.8|9184.3|505
1643103300000|2022-01-25 09:35:00|9186.8|9185.3|9187.7|9186.2|9189.4|9187.7|9186.5|9184.6|562
1643103600000|2022-01-25 09:40:00|9188.2|9185.8|9191.5|9190|9193.1|9191.2|9187.7|9185.7|762
1643103900000|2022-01-25 09:45:00|9191.4|9189.9|9191.9|9190.4|9193.7|9191.7|9190.1|9188.6|573
1643104200000|2022-01-25 09:50:00|9192.1|9190.6|9193.5|9192|9195|9193.3|9191.9|9190.4|426
1643104500000|2022-01-25 09:55:00|9193.4|9191.9|9192.7|9191.2|9197.5|9195.6|9192.6|9190.6|485
1643104800000|2022-01-25 10:00:00|9192.8|9191.3|9193.7|9192.2|9196|9194.5|9192.3|9190.5|586
1643105100000|2022-01-25 10:05:00|9193.9|9192.4|9194.1|9192.6|9195|9193.5|9192.6|9191|458
1643105400000|2022-01-25 10:10:00|9194.2|9192.7|9194.4|9192.9|9196.6|9194.7|9194.2|9192.1|392
1643105700000|2022-01-25 10:15:00|9194.5|9193|9197.2|9194.8|9198.3|9196.8|9194.3|9192.8|441
1643106000000|2022-01-25 10:20:00|9197.3|9194.9|9199.2|9197.7|9200.5|9198.7|9196.6|9194.9|315
1643106300000|2022-01-25 10:25:00|9199.3|9197.8|9200.2|9198.7|9200.7|9198.8|9197.4|9195.4|270
1643106600000|2022-01-25 10:30:00|9200.1|9198.6|9200.3|9198.8|9203.1|9201.1|9200.1|9198.6|383
1643106900000|2022-01-25 10:35:00|9200.7|9198.3|9199.3|9197.8|9202|9200.5|9199.3|9197.4|416
1643107200000|2022-01-25 10:40:00|9198.7|9197.2|9197.7|9195.3|9200|9198.5|9197.2|9195.3|341
1643107500000|2022-01-25 10:45:00|9197.2|9195.7|9195.6|9194.1|9198.8|9196.9|9195.6|9193.8|470
1643107800000|2022-01-25 10:50:00|9195.7|9194.2|9196.3|9193.9|9199.7|9198.1|9195.3|9193.4|398
1643108100000|2022-01-25 10:55:00|9196.4|9194|9198.8|9197.3|9199.6|9197.7|9195.2|9193.3|377
1643108400000|2022-01-25 11:00:00|9198.9|9197.4|9201.4|9199.9|9201.9|9200.4|9198.8|9197.3|464
1643108700000|2022-01-25 11:05:00|9201.3|9199.8|9199.1|9197.6|9202.8|9201.1|9198.6|9196.9|346
1643109000000|2022-01-25 11:10:00|9199|9197.5|9198.8|9197.3|9200.9|9199.1|9198.5|9196.7|404
1643109300000|2022-01-25 11:15:00|9198.9|9197.4|9199.5|9198|9200.6|9198.8|9198.4|9196.7|376
1643109600000|2022-01-25 11:20:00|9199.6|9198.1|9199.6|9198.1|9201.3|9199.8|9199.3|9197.6|383
1643109900000|2022-01-25 11:25:00|9199.7|9198.2|9201.6|9200.1|9202.3|9200.6|9199.4|9197.9|304
1643110200000|2022-01-25 11:30:00|9201.7|9200.2|9201.5|9200|9202.4|9200.9|9200.1|9198.1|390
1643110500000|2022-01-25 11:35:00|9201.4|9199.9|9200.1|9198.6|9202.9|9200.9|9200|9198.5|464
1643110800000|2022-01-25 11:40:00|9200.2|9198.7|9200.5|9199|9202.4|9200.9|9199.4|9197.8|510
1643111100000|2022-01-25 11:45:00|9200.6|9199.1|9200.6|9198.2|9202.8|9201.3|9200.2|9198.2|356
1643111400000|2022-01-25 11:50:00|9200.7|9198.3|9201.6|9200.1|9204.1|9202.1|9199.8|9198|334
1643111700000|2022-01-25 11:55:00|9201.5|9200|9201.6|9200.1|9205.1|9203.1|9201.5|9200|465
1643112000000|2022-01-25 12:00:00|9201.7|9200.2|9198.9|9197.4|9202|9200.5|9198.9|9197.4|549
1643112300000|2022-01-25 12:05:00|9199|9197.5|9199.8|9198.3|9201.1|9199.5|9198.3|9196.8|410
1643112600000|2022-01-25 12:10:00|9200.6|9199.1|9201.7|9200.2|9202.2|9200.7|9199.9|9198.4|389
1643112900000|2022-01-25 12:15:00|9201.8|9200.3|9201|9199.5|9202.2|9200.4|9200.1|9198.4|313
1643113200000|2022-01-25 12:20:00|9201.2|9199.7|9199.7|9198.2|9201.3|9199.7|9198.9|9197.4|418
1643113500000|2022-01-25 12:25:00|9199.6|9198.1|9197|9195.5|9200.3|9198.8|9195.7|9194.2|285
1643113800000|2022-01-25 12:30:00|9196.9|9195.4|9195.6|9194.1|9197.3|9195.4|9194.5|9193|309
1643114100000|2022-01-25 12:35:00|9195.5|9194|9194.2|9192.7|9195.9|9194|9193.3|9191.4|364
1643114400000|2022-01-25 12:40:00|9194.3|9192.8|9197.2|9194.8|9197.3|9195.5|9193.9|9191.9|442
1643114700000|2022-01-25 12:45:00|9197.1|9194.7|9197.5|9196|9199.1|9197.6|9196.8|9194.6|307
1643115000000|2022-01-25 12:50:00|9197.6|9196.1|9197.3|9195.8|9198.2|9196.4|9196.4|9194.9|287
1643115300000|2022-01-25 12:55:00|9197.1|9195.6|9199.5|9197.1|9200.1|9198.5|9197|9195.5|520
1643115600000|2022-01-25 13:00:00|9199.6|9197.2|9196.9|9194.5|9200.6|9198.8|9195.8|9194.1|603
1643115900000|2022-01-25 13:05:00|9197|9194.6|9195.1|9193.6|9197.7|9196.2|9195.1|9193.4|493
1643116200000|2022-01-25 13:10:00|9195.2|9193.7|9198.7|9197.2|9199.1|9197.6|9195.1|9193|555
1643116500000|2022-01-25 13:15:00|9198.6|9197.1|9197.9|9196.4|9199.5|9197.8|9196.9|9195.1|616
1643116800000|2022-01-25 13:20:00|9198.2|9195.8|9195.2|9193.7|9198.2|9196.3|9194.3|9192.4|708
1643117100000|2022-01-25 13:25:00|9195.3|9193.8|9191.1|9189.6|9195.9|9194.1|9191|9189|595
1643117400000|2022-01-25 13:30:00|9191|9189.5|9193.7|9192.2|9194.7|9193.2|9190.3|9188.6|630
1643117700000|2022-01-25 13:35:00|9193.8|9192.3|9193.3|9191.8|9195.3|9193.8|9192.6|9191.1|580
1643118000000|2022-01-25 13:40:00|9193.2|9191.7|9191|9189.5|9194.9|9192.9|9190.4|9188.7|587
1643118300000|2022-01-25 13:45:00|9190.9|9189.4|9190.9|9189.4|9192.5|9190.6|9189.9|9187.9|456
1643118600000|2022-01-25 13:50:00|9190.8|9189.3|9191.9|9190.4|9194.1|9192.3|9190.3|9188.3|489
1643118900000|2022-01-25 13:55:00|9191.8|9190.3|9186.6|9184.2|9192|9190.5|9185.7|9183.7|542
1643119200000|2022-01-25 14:00:00|9186.4|9184|9185|9183.5|9187.3|9185.4|9184|9182.5|504
1643119500000|2022-01-25 14:05:00|9184.8|9183.3|9185.6|9184.1|9186.4|9184.9|9182.6|9181.1|537
1643119800000|2022-01-25 14:10:00|9185.7|9184.2|9181.5|9180|9185.9|9184.3|9181.2|9179.7|483
1643120100000|2022-01-25 14:15:00|9181.7|9180.2|9183.1|9181.6|9183.6|9182.1|9181.4|9179.9|382
1643120400000|2022-01-25 14:20:00|9183.2|9181.7|9184.4|9182.9|9185.4|9183.9|9183.1|9181.5|386
1643120700000|2022-01-25 14:25:00|9184.5|9183|9186.5|9184.1|9186.6|9184.7|9183.2|9181.7|424
1643121000000|2022-01-25 14:30:00|9185.9|9184.4|9187.4|9185.9|9190.8|9188.9|9185.7|9183.8|548
1643121300000|2022-01-25 14:35:00|9187.5|9186|9185.1|9183.6|9187.5|9186|9183.5|9182|539
1643121600000|2022-01-25 14:40:00|9184.8|9183.3|9185.7|9184.2|9187|9185.5|9183.4|9181.9|586
1643121900000|2022-01-25 14:45:00|9185.5|9184|9180.7|9179.2|9185.8|9184.2|9179|9177.5|699
1643122200000|2022-01-25 14:50:00|9180.8|9179.3|9179.3|9177.8|9182.2|9180.4|9178.6|9177.1|577
1643122500000|2022-01-25 14:55:00|9179.5|9178|9182.8|9180.4|9183.4|9181|9177.2|9175.7|612
1643122800000|2022-01-25 15:00:00|9183|9180.6|9184.3|9182.8|9185|9183.1|9181|9178.7|758
1643123100000|2022-01-25 15:05:00|9184.2|9182.7|9189.7|9187.3|9189.8|9187.7|9182.1|9180.3|830
1643123400000|2022-01-25 15:10:00|9189.6|9187.2|9190.3|9187.9|9190.7|9188.9|9186.1|9184.2|814
1643123700000|2022-01-25 15:15:00|9190.1|9187.7|9189.4|9187.9|9190.2|9188.5|9186|9184.2|759
1643124000000|2022-01-25 15:20:00|9189.5|9188|9190|9188.5|9191.5|9189.5|9187.3|9185.5|651
1643124300000|2022-01-25 15:25:00|9189.9|9188.4|9189.4|9187.9|9190.6|9188.9|9187.4|9185.5|702
1643124600000|2022-01-25 15:30:00|9189.6|9188.1|9189.4|9187|9190.9|9189.4|9187|9185.1|679
1643124900000|2022-01-25 15:35:00|9189.2|9186.8|9190|9188.5|9192.8|9190.6|9187.2|9185.6|739
1643125200000|2022-01-25 15:40:00|9190.4|9188|9194.2|9192.7|9194.7|9192.8|9189.7|9188|665
1643125500000|2022-01-25 15:45:00|9194.1|9192.6|9192.8|9190.4|9195.6|9194.1|9190.9|9189|824
1643125800000|2022-01-25 15:50:00|9192.9|9190.5|9190.5|9189|9193.8|9192.3|9189.7|9187.9|715
1643126100000|2022-01-25 15:55:00|9190.6|9189.1|9195.2|9193.7|9196.5|9194.6|9190.3|9188.6|610
1643126400000|2022-01-25 16:00:00|9195.3|9193.8|9193.3|9191.8|9195.9|9194.4|9192.3|9190.6|585
1643126700000|2022-01-25 16:05:00|9193.4|9191.9|9191.7|9190.2|9193.6|9191.9|9189.3|9187.8|429
1643127000000|2022-01-25 16:10:00|9191.8|9190.3|9192.8|9191.3|9193.8|9191.9|9191.7|9189.9|478
1643127300000|2022-01-25 16:15:00|9192.9|9191.4|9190.6|9189.1|9194|9192|9190.5|9188.7|517
1643127600000|2022-01-25 16:20:00|9190.7|9189.2|9189.1|9187.6|9191.8|9189.9|9188.1|9186.6|423
1643127900000|2022-01-25 16:25:00|9189.6|9187.2|9191.6|9190.1|9192.6|9191|9188.7|9186.8|426
1643128200000|2022-01-25 16:30:00|9191.5|9190|9192.5|9191|9195.1|9193.1|9190.7|9189.2|500
1643128500000|2022-01-25 16:35:00|9192.6|9191.1|9192.3|9190.8|9194.1|9192.3|9191.1|9189.6|422
1643128800000|2022-01-25 16:40:00|9192.2|9190.7|9193.4|9191.9|9193.9|9192.1|9191.1|9189.4|253
1643129100000|2022-01-25 16:45:00|9193.5|9192|9193|9191.5|9195.7|9193.5|9193|9191.1|431
1643129400000|2022-01-25 16:50:00|9193.1|9191.6|9194.5|9193|9196.2|9194.3|9193|9191|372
1643129700000|2022-01-25 16:55:00|9194.2|9192.7|9194.8|9192.4|9195.3|9193.6|9193.5|9191.6|267
1643130000000|2022-01-25 17:00:00|9194.7|9192.3|9196|9194.5|9197.9|9195.8|9194.6|9192.3|388
1643130300000|2022-01-25 17:05:00|9195.9|9194.4|9195.4|9193.9|9197.5|9195.9|9194.9|9193.4|431
1643130600000|2022-01-25 17:10:00|9195.7|9194.2|9196.6|9195.1|9197.6|9196.1|9195.2|9193.7|425
1643130900000|2022-01-25 17:15:00|9196.7|9195.2|9197.5|9196|9197.7|9196|9194.3|9192.3|405
1643131200000|2022-01-25 17:20:00|9197.2|9195.7|9198.4|9196.9|9199|9197.1|9196.8|9194.9|323
1643131500000|2022-01-25 17:25:00|9198.5|9197|9196.1|9194.6|9198.5|9197|9195.7|9194.2|409
1643131800000|2022-01-25 17:30:00|9196|9194.5|9197.4|9195.9|9197.8|9196.2|9195.9|9194.4|379
1643132100000|2022-01-25 17:35:00|9197.6|9196.1|9196.8|9195.3|9197.6|9196.1|9196.4|9194.8|206
1643132400000|2022-01-25 17:40:00|9196.7|9195.2|9196.8|9195.3|9197.5|9196|9196.3|9194.7|205
1643132700000|2022-01-25 17:45:00|9196.7|9195.2|9198.7|9197.2|9199.7|9197.8|9196.7|9195.2|289
1643133000000|2022-01-25 17:50:00|9198.6|9197.1|9196.8|9195.3|9199.6|9198|9196.3|9194.3|391
1643133300000|2022-01-25 17:55:00|9196.9|9195.4|9194.1|9192.6|9197.4|9195.5|9193.7|9191.3|414
1643133600000|2022-01-25 18:00:00|9194.3|9192.8|9194.6|9192.2|9195|9193.1|9192.4|9190.1|493
1643133900000|2022-01-25 18:05:00|9194.2|9192.7|9193|9190.6|9194.7|9192.8|9190.8|9188.6|540
1643134200000|2022-01-25 18:10:00|9192.8|9190.4|9189.8|9188.3|9193.1|9191.3|9188.8|9186.9|517
1643134500000|2022-01-25 18:15:00|9189.9|9188.4|9188.2|9186.7|9191|9189.1|9188.2|9186.3|288
1643134800000|2022-01-25 18:20:00|9188.3|9186.8|9189.6|9187.2|9189.7|9187.6|9187.3|9185.8|326
1643135100000|2022-01-25 18:25:00|9189.7|9187.3|9191.4|9189|9192|9189.7|9189|9186.8|365
1643135400000|2022-01-25 18:30:00|9191.3|9188.9|9191.7|9189.3|9192.7|9190.8|9190.2|9187.9|406
1643135700000|2022-01-25 18:35:00|9191.6|9189.2|9193.2|9190.8|9193.6|9191.7|9190.4|9188.7|444
1643136000000|2022-01-25 18:40:00|9193.3|9190.9|9190.8|9189.3|9193.3|9191.1|9190.4|9188.5|336
1643136300000|2022-01-25 18:45:00|9190.7|9189.2|9190.6|9189.1|9192.9|9190.9|9189.7|9187.9|305
1643136600000|2022-01-25 18:50:00|9191.2|9188.8|9192.9|9190.5|9193.1|9191.2|9190.6|9188.6|266
1643136900000|2022-01-25 18:55:00|9193|9190.6|9190.1|9188.6|9194.1|9192.3|9189.7|9188|351
1643137200000|2022-01-25 19:00:00|9190.6|9188.2|9189.1|9187.6|9190.6|9188.7|9188.5|9186.4|329
1643137500000|2022-01-25 19:05:00|9189|9187.5|9190.5|9188.1|9190.7|9188.7|9189|9187.1|194
1643137800000|2022-01-25 19:10:00|9190.1|9188.6|9191.2|9188.8|9192.3|9190.4|9189.8|9188|221
1643138100000|2022-01-25 19:15:00|9191.3|9188.9|9190|9187.6|9192.7|9190.8|9188.7|9186.8|451
1643138400000|2022-01-25 19:20:00|9189.3|9187.8|9189.1|9187.6|9190.3|9188.1|9188.4|9186.5|306
1643138700000|2022-01-25 19:25:00|9189.2|9187.7|9191.2|9188.8|9191.3|9189.3|9189.1|9187.1|267
1643139000000|2022-01-25 19:30:00|9191.3|9188.9|9189.6|9187.2|9191.3|9189.2|9188.9|9187|250
1643139300000|2022-01-25 19:35:00|9189.5|9187.1|9190|9188.5|9190.1|9188.6|9188.3|9186.4|234
1643139600000|2022-01-25 19:40:00|9189.9|9188.4|9189.1|9187.6|9190.3|9188.8|9189|9187.2|125
1643139900000|2022-01-25 19:45:00|9189.7|9188.2|9187.5|9186|9190.1|9188.6|9186.8|9185.3|288
1643140200000|2022-01-25 19:50:00|9187.6|9186.1|9186.6|9185.1|9188|9186.5|9186.5|9185|215
1643140500000|2022-01-25 19:55:00|9186.5|9185|9184.3|9182.8|9186.9|9185.4|9184|9182.5|435
1643140800000|2022-01-25 20:00:00|9184.4|9182.9|9185.4|9183.9|9185.5|9184|9183.5|9182|420
1643141100000|2022-01-25 20:05:00|9185.3|9183.8|9188.3|9186.8|9188.8|9186.9|9184.9|9183.4|433
1643141400000|2022-01-25 20:10:00|9188.2|9186.7|9189.5|9187.1|9191.4|9189.5|9187.6|9185.8|400
1643141700000|2022-01-25 20:15:00|9189.4|9187.9|9188.6|9187.1|9190.4|9188.9|9188.4|9186.5|340
1643142000000|2022-01-25 20:20:00|9188.7|9187.2|9189|9186.6|9189.8|9187.9|9188.1|9186|318
1643142300000|2022-01-25 20:25:00|9188.9|9186.5|9188.8|9186.4|9189.8|9187.9|9188.3|9186.3|300
1643142600000|2022-01-25 20:30:00|9188.3|9186.8|9186.9|9185.4|9189.1|9187|9186.8|9184.8|349
1643142900000|2022-01-25 20:35:00|9187|9185.5|9187.7|9185.3|9188.1|9186.2|9186|9184.3|292
1643143200000|2022-01-25 20:40:00|9187.6|9185.2|9186.8|9184.4|9187.8|9185.7|9185.2|9183.1|405
1643143500000|2022-01-25 20:45:00|9186.7|9184.3|9185.1|9183.6|9186.9|9185.1|9184.9|9183.1|337
1643143800000|2022-01-25 20:50:00|9185|9183.5|9184.2|9182.7|9186|9184.4|9184.2|9182.7|298
1643144100000|2022-01-25 20:55:00|9184.1|9182.6|9181.8|9180.3|9184.4|9182.9|9180.4|9178.7|459
1643144400000|2022-01-25 21:00:00|9181.6|9180.1|9182.5|9181|9184|9181.9|9181.2|9179.6|306
1643144700000|2022-01-25 21:05:00|9182.4|9180.9|9182.6|9181.1|9183.5|9181.5|9182.4|9180.4|128
1643145000000|2022-01-25 21:10:00|9182.7|9181.2|9182.2|9180.7|9183.2|9181.2|9181.5|9179.8|87
1643145300000|2022-01-25 21:15:00|9182.3|9180.8|9182.5|9181|9182.8|9181.1|9181.8|9179.9|134
1643145600000|2022-01-25 21:20:00|9182.4|9180.9|9181.6|9180.1|9183.1|9181.2|9180.6|9178.8|146
1643145900000|2022-01-25 21:25:00|9182.1|9179.7|9183.7|9181.3|9183.9|9181.9|9180.9|9179|157
1643146200000|2022-01-25 21:30:00|9183.8|9181.4|9183.7|9181.3|9183.8|9181.9|9182.5|9180.6|156
1643146500000|2022-01-25 21:35:00|9183.6|9181.2|9183.4|9181.9|9183.9|9182|9182.9|9181|53
1643146800000|2022-01-25 21:40:00|9183.6|9182.1|9182.3|9179.9|9183.9|9182.1|9181.8|9179.7|68
1643147100000|2022-01-25 21:45:00|9182.2|9179.8|9181.2|9178.8|9182.5|9180.4|9180.8|9178.4|132
1643147400000|2022-01-25 21:50:00|9181.1|9178.7|9181.2|9178.8|9181.8|9179.4|9180.9|9178.4|95
1643147700000|2022-01-25 21:55:00|9181.5|9179.1|9187.8|9172.8|9187.9|9180.8|9181.2|9172.6|373
1643148000000|2022-01-25 22:00:00|9185.5|9177.2|9180.3|9165.3|9188.3|9178|9180.3|9165.3|54
1643148300000|2022-01-25 22:05:00|9180.1|9165.1|9183.3|9176.3|9186.4|9176.4|9179.7|9164.7|163
1643148600000|2022-01-25 22:10:00|9185.9|9173.2|9184.7|9174.6|9186.5|9176.9|9183.2|9173.2|230
1643148900000|2022-01-25 22:15:00|9184.6|9174.4|9184.5|9175.5|9185.9|9177.5|9183.3|9173.6|230
1643149200000|2022-01-25 22:20:00|9184.4|9174.8|9184|9175.5|9184.9|9176.8|9183.6|9172.9|196
1643149500000|2022-01-25 22:25:00|9184.4|9175.1|9185.3|9174.3|9185.3|9176.8|9182.8|9173.2|246
1643149800000|2022-01-25 22:30:00|9189.9|9174.9|9189|9174|9192|9177|9187|9172|256
1643150100000|2022-01-25 22:35:00|9189.6|9174.6|9188.7|9173.7|9192|9177|9187.6|9172.6|249
1643150400000|2022-01-25 22:40:00|9189|9174|9188.8|9173.8|9190.2|9175.2|9187.2|9172.2|328
1643150700000|2022-01-25 22:45:00|9190.7|9175.7|9189.2|9174.2|9191.5|9176.5|9187|9172|284
1643151000000|2022-01-25 22:50:00|9187.7|9172.7|9188.9|9173.9|9191.1|9176.1|9187.2|9172.2|298
1643151300000|2022-01-25 22:55:00|9188.6|9173.6|9188.1|9173.1|9189.9|9174.9|9186.3|9171.3|477
1643151600000|2022-01-25 23:00:00|9189|9174|9179.8|9176.7|9189.5|9178.3|9179|9171.3|664
1643151900000|2022-01-25 23:05:00|9179.5|9176.8|9180.1|9177.5|9180.6|9177.7|9179.3|9176.5|202
1643152200000|2022-01-25 23:10:00|9180|9177.6|9180|9177.6|9180.2|9177.7|9179.3|9176.8|95
1643152500000|2022-01-25 23:15:00|9180.2|9177.8|9180.3|9177.9|9180.9|9179|9179.6|9177.2|147
1643152800000|2022-01-25 23:20:00|9180.4|9178|9180.8|9178.4|9181|9178.9|9180.2|9177.9|71
1643153100000|2022-01-25 23:25:00|9180.7|9178.3|9181|9178.6|9181.1|9179.2|9180.3|9178|73
1643153400000|2022-01-25 23:30:00|9181.1|9178.7|9180.8|9178.4|9181.3|9179.3|9180.3|9177.9|129
1643153700000|2022-01-25 23:35:00|9180.7|9178.3|9180.5|9178.1|9181.1|9179.3|9179.8|9177.9|110
1643154000000|2022-01-25 23:40:00|9180.6|9178.2|9180.5|9178.1|9180.9|9178.7|9179.5|9177.4|114
1643154300000|2022-01-25 23:45:00|9180.4|9178|9179.8|9178.3|9180.5|9178.5|9179.4|9177.4|103
1643154600000|2022-01-25 23:50:00|9179.7|9178.2|9180.4|9178|9180.6|9178.6|9179.7|9177.7|111
1643154900000|2022-01-25 23:55:00|9180.3|9177.9|9180.7|9178.3|9180.9|9178.8|9179.8|9177.7|149
1643155200000|2022-01-26 00:00:00|9180.6|9178.2|9180.7|9178.3|9180.9|9178.9|9179.1|9177.3|264
1643155500000|2022-01-26 00:05:00|9180.6|9178.2|9180.8|9179.3|9181.1|9179.3|9179.7|9177.9|216
1643155800000|2022-01-26 00:10:00|9180.7|9179.2|9179|9176.6|9180.7|9179.2|9178.1|9176.4|223
1643156100000|2022-01-26 00:15:00|9178.9|9176.5|9178.3|9176.8|9179.5|9177.4|9178.1|9176.2|149
1643156400000|2022-01-26 00:20:00|9178.2|9176.7|9178.9|9176.5|9179.5|9177.6|9178.1|9176.3|128
1643156700000|2022-01-26 00:25:00|9178.3|9176.8|9178.3|9176.8|9179.5|9177.6|9178.2|9176.3|128
1643157000000|2022-01-26 00:30:00|9178.4|9176.9|9179|9177.5|9179.6|9177.6|9178.2|9176.3|88
1643157300000|2022-01-26 00:35:00|9178.9|9177.4|9179|9177.5|9179.6|9177.6|9178.8|9177|65
1643157600000|2022-01-26 00:40:00|9178.9|9177.4|9180.1|9178.6|9180.4|9178.6|9178.9|9177|97
1643157900000|2022-01-26 00:45:00|9180.6|9178.2|9179.9|9178.4|9180.9|9179|9179.7|9177.9|125
1643158200000|2022-01-26 00:50:00|9180|9178.5|9181|9178.6|9181.1|9179.1|9179.7|9177.9|187
1643158500000|2022-01-26 00:55:00|9180.5|9179|9181.6|9179.2|9181.7|9180|9179.8|9177.9|273
1643158800000|2022-01-26 01:00:00|9181.5|9179.1|9181.4|9179|9182.8|9180.8|9180.6|9178.3|234
1643159100000|2022-01-26 01:05:00|9181.3|9178.9|9181.5|9179.1|9181.8|9179.7|9180.6|9178.6|109
1643159400000|2022-01-26 01:10:00|9181.4|9179|9181.2|9178.8|9181.5|9179.5|9179.6|9177.8|116
1643159700000|2022-01-26 01:15:00|9181.1|9178.7|9180.8|9179.3|9181.4|9179.5|9180.5|9178.7|97
1643160000000|2022-01-26 01:20:00|9180.9|9179.4|9180|9178.5|9181.3|9179.4|9179.8|9178|114
1643160300000|2022-01-26 01:25:00|9180.1|9178.6|9181.6|9179.2|9181.7|9179.7|9179.9|9178.1|165
1643160600000|2022-01-26 01:30:00|9181.3|9179.8|9181.4|9179|9182|9180.1|9180.6|9178.7|142
1643160900000|2022-01-26 01:35:00|9181.3|9178.9|9181|9179.5|9181.9|9180|9180.8|9178.9|181
1643161200000|2022-01-26 01:40:00|9181.1|9179.6|9181.8|9179.4|9181.9|9180|9180.8|9178.9|99
1643161500000|2022-01-26 01:45:00|9181.3|9179.8|9181.4|9179.9|9182.1|9180.1|9180.8|9179.2|108
1643161800000|2022-01-26 01:50:00|9181.5|9180|9180.9|9179.4|9181.9|9180.1|9180.7|9178.8|112
1643162100000|2022-01-26 01:55:00|9180.8|9179.3|9180.5|9179|9181.5|9179.6|9180.4|9178.8|79
1643162400000|2022-01-26 02:00:00|9180.6|9179.1|9178.7|9177.2|9181.1|9179.1|9178.7|9177|152
1643162700000|2022-01-26 02:05:00|9178.8|9177.3|9177.6|9175.2|9179.3|9177.3|9176.3|9174.4|168
1643163000000|2022-01-26 02:10:00|9177.7|9175.3|9177.1|9175.6|9177.8|9175.8|9176.7|9174.8|151
1643163300000|2022-01-26 02:15:00|9177|9175.5|9176.6|9175.1|9177.6|9175.9|9176.5|9174.7|127
1643163600000|2022-01-26 02:20:00|9176.7|9175.2|9177|9175.5|9177.5|9175.7|9176.5|9175|109
1643163900000|2022-01-26 02:25:00|9176.9|9175.4|9177.2|9175.7|9177.6|9175.8|9176.9|9175.2|64
1643164200000|2022-01-26 02:30:00|9177.3|9175.8|9177.3|9175.8|9177.6|9176.1|9176.5|9175|147
1643164500000|2022-01-26 02:35:00|9177.2|9175.7|9177.3|9175.8|9177.4|9175.9|9177.1|9175.6|95
1643164800000|2022-01-26 02:40:00|9177.2|9175.7|9176.5|9175|9177.8|9175.9|9176.2|9174.5|92
1643165100000|2022-01-26 02:45:00|9176.6|9175.1|9176.3|9174.8|9177|9175.1|9176.2|9174.4|112
1643165400000|2022-01-26 02:50:00|9176.2|9174.7|9174.6|9173.1|9176.8|9174.7|9174.2|9171.8|181
1643165700000|2022-01-26 02:55:00|9175.1|9172.7|9176.4|9174.9|9177.4|9175.4|9175|9172.7|335
1643166000000|2022-01-26 03:00:00|9176.3|9174.8|9175.2|9173.7|9177.2|9175.5|9174.9|9173.2|152
1643166300000|2022-01-26 03:05:00|9175.3|9173.8|9174.4|9172|9175.3|9173.8|9173.6|9171.6|204
1643166600000|2022-01-26 03:10:00|9174.5|9172.1|9174.5|9173|9175.1|9173.3|9174.1|9172.1|118
1643166900000|2022-01-26 03:15:00|9174.6|9173.1|9172.7|9171.2|9175.4|9173.7|9172.2|9170.2|183
1643167200000|2022-01-26 03:20:00|9172.6|9171.1|9172.9|9171.4|9173.2|9171.5|9172.4|9170.5|97
1643167500000|2022-01-26 03:25:00|9173|9171.5|9173.2|9171.7|9174.3|9172.4|9172.8|9171.1|155
1643167800000|2022-01-26 03:30:00|9173.1|9171.6|9174.5|9173|9175.2|9173.4|9173.1|9171.6|140
1643168100000|2022-01-26 03:35:00|9174.4|9172.9|9174.6|9173.1|9175.4|9173.4|9174.3|9172.7|112
1643168400000|2022-01-26 03:40:00|9174.7|9173.2|9175.4|9173.9|9175.9|9174|9174.6|9172.9|128
1643168700000|2022-01-26 03:45:00|9175.3|9173.8|9177.3|9175.8|9177.9|9176.4|9175.3|9173.8|54
1643169000000|2022-01-26 03:50:00|9177.2|9175.7|9177.2|9175.7|9178|9176.1|9177|9175.1|85
1643169300000|2022-01-26 03:55:00|9177.1|9175.6|9175.6|9174.1|9177.6|9175.7|9175.4|9173.6|52
1643169600000|2022-01-26 04:00:00|9175.7|9174.2|9176.8|9175.3|9176.8|9175.3|9175.5|9173.8|90
1643169900000|2022-01-26 04:05:00|9177.2|9174.8|9177|9175.5|9177.7|9175.9|9176.4|9174.8|70
1643170200000|2022-01-26 04:10:00|9176.9|9175.4|9175.9|9174.4|9177.7|9175.8|9175.4|9173.7|96
1643170500000|2022-01-26 04:15:00|9175.8|9174.3|9176.5|9175|9177.3|9175.3|9175.3|9173.5|121
1643170800000|2022-01-26 04:20:00|9176.4|9174.9|9175.6|9174.1|9176.4|9174.9|9174.9|9173|103
1643171100000|2022-01-26 04:25:00|9175.7|9174.2|9176.2|9174.7|9176.8|9174.9|9175.3|9173.8|85
1643171400000|2022-01-26 04:30:00|9176.3|9174.8|9176.5|9174.1|9177.4|9175.5|9176|9174|160
1643171700000|2022-01-26 04:35:00|9176.4|9174|9176|9173.6|9177.2|9175.3|9174.9|9172.8|168
1643172000000|2022-01-26 04:40:00|9175.9|9173.5|9177.4|9175|9177.5|9175.5|9175.1|9173.2|165
1643172300000|2022-01-26 04:45:00|9177.3|9174.9|9177.2|9174.8|9177.8|9175.8|9176.4|9174.5|132
1643172600000|2022-01-26 04:50:00|9177.1|9174.7|9177.7|9176.2|9178.2|9176.5|9176.6|9174.7|116
1643172900000|2022-01-26 04:55:00|9178.1|9175.7|9177.4|9175.9|9178.6|9176.6|9177.2|9175.3|93
1643173200000|2022-01-26 05:00:00|9177.5|9176|9177.1|9175.6|9177.9|9176.2|9177|9175.2|102
1643173500000|2022-01-26 05:05:00|9177.2|9175.7|9176.2|9174.7|9177.7|9175.7|9176.1|9174.5|82
1643173800000|2022-01-26 05:10:00|9176.3|9174.8|9176.2|9174.7|9177|9175.1|9176.1|9174.2|80
1643174100000|2022-01-26 05:15:00|9176.3|9174.8|9176.8|9175.3|9177|9175.5|9175.9|9174.1|112
1643174400000|2022-01-26 05:20:00|9177.1|9174.7|9175.7|9174.2|9177.1|9175.1|9175.5|9173.6|118
1643174700000|2022-01-26 05:25:00|9175.6|9174.1|9176.6|9174.2|9177.1|9175.2|9175.5|9173.6|108
1643175000000|2022-01-26 05:30:00|9176.1|9174.6|9175.7|9174.2|9176.7|9175|9175.6|9174.1|60
1643175300000|2022-01-26 05:35:00|9175.8|9174.3|9176.1|9174.6|9176.5|9175|9175.5|9173.7|59
1643175600000|2022-01-26 05:40:00|9176.3|9174.8|9176.3|9174.8|9177.3|9175.5|9176.3|9174.4|106
1643175900000|2022-01-26 05:45:00|9176.4|9174.9|9175.8|9174.3|9176.4|9174.9|9175.4|9173.4|101
1643176200000|2022-01-26 05:50:00|9175.7|9174.2|9175.9|9174.4|9177|9175|9175.7|9173.9|103
1643176500000|2022-01-26 05:55:00|9176.4|9174|9175.5|9174|9176.4|9174.2|9174.8|9173.1|165
1643176800000|2022-01-26 06:00:00|9175.4|9173.9|9175.4|9173.9|9176.7|9174.7|9174.9|9173.4|119
1643177100000|2022-01-26 06:05:00|9175.5|9174|9175.7|9174.2|9176.2|9174.6|9175.4|9173.5|134
1643177400000|2022-01-26 06:10:00|9175.5|9174|9174.8|9173.3|9176.3|9174.8|9174.6|9173.1|139
1643177700000|2022-01-26 06:15:00|9174.7|9173.2|9175.3|9173.8|9176.2|9174.4|9174.7|9173.2|162
1643178000000|2022-01-26 06:20:00|9175.2|9173.7|9175.1|9172.7|9175.8|9174.1|9174.5|9172.6|158
1643178300000|2022-01-26 06:25:00|9174.6|9173.1|9175.1|9172.7|9175.7|9174|9174.5|9172.6|155
1643178600000|2022-01-26 06:30:00|9175|9172.6|9176.2|9174.7|9176.8|9174.9|9174.7|9172.6|161
1643178900000|2022-01-26 06:35:00|9176.3|9174.8|9177.3|9175.8|9177.9|9176.3|9176.2|9174.3|132
1643179200000|2022-01-26 06:40:00|9177.4|9175.9|9178.8|9177.3|9178.9|9177.4|9177.2|9175.3|126
1643179500000|2022-01-26 06:45:00|9178.7|9177.2|9179.4|9177.9|9179.9|9178.1|9178.6|9176.9|120
1643179800000|2022-01-26 06:50:00|9179.3|9177.8|9182.8|9181.3|9183.7|9181.9|9179.3|9177.5|219
1643180100000|2022-01-26 06:55:00|9182.9|9181.4|9188.2|9185.8|9188.2|9186.2|9182.9|9180.9|173
1643180400000|2022-01-26 07:00:00|9188.1|9185.7|9187.3|9185.8|9188.6|9186.4|9186.1|9184.2|272
1643180700000|2022-01-26 07:05:00|9187.8|9185.4|9186.7|9184.3|9189.8|9187.8|9186.3|9184.1|365
1643181000000|2022-01-26 07:10:00|9186.8|9184.4|9185.9|9184.4|9187.4|9185.2|9185.4|9183.6|299
1643181300000|2022-01-26 07:15:00|9185.8|9184.3|9189.6|9187.2|9189.7|9187.7|9185.8|9184.1|261
1643181600000|2022-01-26 07:20:00|9189.7|9187.3|9191.3|9189.8|9191.9|9190|9188.9|9187|146
1643181900000|2022-01-26 07:25:00|9191.4|9189.9|9189.9|9188.4|9191.9|9190.1|9188.1|9186.1|244
1643182200000|2022-01-26 07:30:00|9189.8|9188.3|9190.8|9189.3|9191.6|9189.8|9188.2|9186.3|295
1643182500000|2022-01-26 07:35:00|9191.3|9188.9|9192.6|9191.1|9193.1|9191.1|9189.9|9187.9|205
1643182800000|2022-01-26 07:40:00|9192.5|9191|9193.9|9191.5|9194.2|9192.2|9192.3|9190.3|228
1643183100000|2022-01-26 07:45:00|9193.8|9191.4|9195.7|9193.3|9196.6|9194.2|9192.7|9191|313
1643183400000|2022-01-26 07:50:00|9195.3|9193.8|9199.2|9196.8|9200|9198.4|9195.2|9193.3|358
1643183700000|2022-01-26 07:55:00|9199.3|9196.9|9200.3|9198.8|9201.1|9199.1|9198.5|9196.5|406
1643184000000|2022-01-26 08:00:00|9200.2|9198.7|9198.9|9197.4|9202.6|9200.7|9197.7|9195.8|559
1643184300000|2022-01-26 08:05:00|9199.1|9197.6|9196.6|9195.1|9199.7|9197.8|9195.9|9194.3|382
1643184600000|2022-01-26 08:10:00|9196.5|9195|9194.4|9192.9|9197.2|9195.3|9194.1|9192.1|360
1643184900000|2022-01-26 08:15:00|9195.1|9192.7|9200|9198.5|9200.6|9198.9|9194.6|9192.6|562
1643185200000|2022-01-26 08:20:00|9200.2|9198.7|9197.7|9196.2|9202.3|9200.4|9196.4|9194|602
1643185500000|2022-01-26 08:25:00|9197.8|9196.3|9198.4|9196.9|9199.8|9198|9196.1|9194|379
1643185800000|2022-01-26 08:30:00|9198.5|9197|9200|9198.5|9200.7|9198.9|9197.7|9196.2|338
1643186100000|2022-01-26 08:35:00|9199.9|9198.4|9200.7|9199.2|9200.9|9199.4|9197.4|9195.9|484
1643186400000|2022-01-26 08:40:00|9200.9|9199.4|9201.1|9199.6|9202.8|9200.8|9198.4|9196.5|497
1643186700000|2022-01-26 08:45:00|9201|9199.5|9201.6|9200.1|9202.9|9201|9199.3|9197.8|451
1643187000000|2022-01-26 08:50:00|9201.7|9200.2|9205|9203.5|9205.6|9204.1|9201.6|9200.1|392
1643187300000|2022-01-26 08:55:00|9205.1|9203.6|9202.9|9201.4|9205.2|9203.7|9201.2|9199.7|401
1643187600000|2022-01-26 09:00:00|9203.1|9201.6|9197.7|9196.2|9204.3|9202.8|9197.4|9195.9|566
1643187900000|2022-01-26 09:05:00|9197.6|9196.1|9200.8|9199.3|9201.9|9200.4|9196.5|9195|435
1643188200000|2022-01-26 09:10:00|9201.4|9199.9|9199.2|9197.7|9202.1|9200.4|9198.4|9196.9|392
1643188500000|2022-01-26 09:15:00|9199.1|9197.6|9205|9203.5|9205.5|9203.6|9199.1|9197.6|461
1643188800000|2022-01-26 09:20:00|9205.1|9203.6|9207.1|9205.6|9207.7|9206.2|9204.7|9202.7|447
1643189100000|2022-01-26 09:25:00|9207|9205.5|9205.1|9202.7|9207.2|9205.7|9204.3|9202.5|369
1643189400000|2022-01-26 09:30:00|9205|9202.6|9206.6|9205.1|9206.7|9205.2|9203.1|9201.6|502
1643189700000|2022-01-26 09:35:00|9206.8|9205.3|9205.9|9204.4|9206.8|9205.3|9204.1|9202.6|337
1643190000000|2022-01-26 09:40:00|9205.8|9204.3|9204.1|9202.6|9206.5|9205|9203.6|9202.1|233
1643190300000|2022-01-26 09:45:00|9204.2|9202.7|9201.8|9200.3|9205.1|9203.3|9200.1|9198.6|414
1643190600000|2022-01-26 09:50:00|9201.7|9200.2|9204.9|9203.4|9205|9203.5|9200.8|9199|469
1643190900000|2022-01-26 09:55:00|9204.8|9203.3|9202.8|9201.3|9205.2|9203.4|9201.5|9200|527
1643191200000|2022-01-26 10:00:00|9202.6|9201.1|9204.5|9203|9204.8|9203|9201.8|9200.3|385
1643191500000|2022-01-26 10:05:00|9204.6|9203.1|9205.9|9204.4|9206.8|9205.2|9203.9|9202.2|489
1643191800000|2022-01-26 10:10:00|9205.8|9204.3|9205|9203.5|9207.2|9205.7|9204.9|9203.3|428
1643192100000|2022-01-26 10:15:00|9204.9|9203.4|9208.2|9205.8|9208.6|9206.6|9204.9|9203.2|407
1643192400000|2022-01-26 10:20:00|9207.4|9205.9|9205.1|9203.6|9208.7|9206.7|9204.7|9203.2|439
1643192700000|2022-01-26 10:25:00|9205.2|9203.7|9204.6|9203.1|9205.7|9204.1|9203.8|9202.3|326
1643193000000|2022-01-26 10:30:00|9204.5|9203|9205|9203.5|9205.1|9203.6|9202|9200|273
1643193300000|2022-01-26 10:35:00|9205.1|9203.6|9206|9204.5|9206.8|9205.3|9204.5|9203|304
1643193600000|2022-01-26 10:40:00|9205.7|9204.2|9204|9202.5|9206.5|9204.6|9203.6|9201.8|318
1643193900000|2022-01-26 10:45:00|9203.9|9202.4|9207|9205.5|9207.8|9206.3|9203.8|9201.9|384
1643194200000|2022-01-26 10:50:00|9206.9|9205.4|9206.6|9205.1|9208|9206.4|9206.1|9204.5|397
1643194500000|2022-01-26 10:55:00|9206.5|9205|9204.3|9202.8|9206.9|9205.1|9204.2|9202.2|351
1643194800000|2022-01-26 11:00:00|9204.2|9202.7|9204.7|9203.2|9205.8|9204.1|9203.3|9201.3|464
1643195100000|2022-01-26 11:05:00|9204.8|9203.3|9204.3|9202.8|9204.9|9203.4|9202.7|9200.9|397
1643195400000|2022-01-26 11:10:00|9204.2|9202.7|9203.1|9201.6|9204.6|9202.9|9201|9199.5|367
1643195700000|2022-01-26 11:15:00|9203.2|9201.7|9201.7|9200.2|9204.1|9202.6|9201.3|9199.8|256
1643196000000|2022-01-26 11:20:00|9201.6|9200.1|9202.8|9201.3|9203.3|9201.8|9201.5|9199.8|351
1643196300000|2022-01-26 11:25:00|9202.7|9201.2|9202.5|9201|9204.8|9203.3|9201.3|9199.8|352
1643196600000|2022-01-26 11:30:00|9202.4|9200.9|9204.1|9201.7|9204.1|9202.5|9202.2|9200.6|254
1643196900000|2022-01-26 11:35:00|9204.3|9201.9|9203.2|9201.7|9205.2|9203.7|9202|9200.5|286
1643197200000|2022-01-26 11:40:00|9203.1|9201.6|9203.4|9201.9|9204.5|9202.5|9202.5|9201|304
1643197500000|2022-01-26 11:45:00|9203.3|9201.8|9202.3|9200.8|9203.8|9202.3|9201|9199.3|317
1643197800000|2022-01-26 11:50:00|9202.2|9200.7|9203.1|9201.6|9206.1|9204.6|9202.2|9200.7|463
1643198100000|2022-01-26 11:55:00|9203|9201.5|9205.1|9202.7|9207.7|9206.2|9202.8|9201.3|385
1643198400000|2022-01-26 12:00:00|9205|9202.6|9204.6|9202.2|9206.3|9204.3|9202.7|9201.2|419
1643198700000|2022-01-26 12:05:00|9204.7|9202.3|9205.7|9204.2|9206.4|9204.5|9204.5|9202.3|318
1643199000000|2022-01-26 12:10:00|9205.6|9204.1|9204.8|9203.3|9207.6|9206.1|9203.9|9202.2|426
1643199300000|2022-01-26 12:15:00|9204.7|9203.2|9202.5|9201|9207|9205|9202.1|9200.6|486
1643199600000|2022-01-26 12:20:00|9202.4|9200.9|9200.8|9199.3|9202.8|9201.3|9200|9198.2|387
1643199900000|2022-01-26 12:25:00|9200.7|9199.2|9200.6|9199.1|9202.2|9200.3|9199.1|9197.4|341
1643200200000|2022-01-26 12:30:00|9200.5|9199|9200.5|9199|9201|9199.5|9200.1|9198.5|232
1643200500000|2022-01-26 12:35:00|9200.4|9198.9|9201.8|9200.3|9202.5|9201|9200.4|9198.9|324
1643200800000|2022-01-26 12:40:00|9201.9|9200.4|9198.9|9197.4|9202.4|9200.7|9198.5|9197|336
1643201100000|2022-01-26 12:45:00|9198.8|9197.3|9200.3|9198.8|9201.9|9200.2|9198.5|9196.8|563
1643201400000|2022-01-26 12:50:00|9200.4|9198.9|9202.6|9201.1|9202.7|9201.2|9200.2|9198.7|218
1643201700000|2022-01-26 12:55:00|9202.7|9201.2|9207|9205.5|9207.1|9205.6|9202.7|9201.2|404
1643202000000|2022-01-26 13:00:00|9206.9|9205.4|9207.4|9205.9|9207.7|9206.2|9204.7|9203.2|446
1643202300000|2022-01-26 13:05:00|9207.3|9205.8|9210.5|9209|9211.6|9209.4|9204.6|9203.1|453
1643202600000|2022-01-26 13:10:00|9210.4|9208.9|9210.3|9208.8|9210.7|9209.2|9208.5|9206.8|444
1643202900000|2022-01-26 13:15:00|9210.4|9208.9|9210.4|9208.9|9210.7|9209|9208.4|9206.9|359
1643203200000|2022-01-26 13:20:00|9210.3|9208.8|9207.3|9205.8|9211.1|9209.6|9206|9204.2|507
1643203500000|2022-01-26 13:25:00|9207.2|9205.7|9209.1|9206.7|9209.1|9207.6|9206.6|9205.1|437
1643203800000|2022-01-26 13:30:00|9208.9|9206.5|9208.4|9206.9|9210.8|9209.3|9207.6|9205.8|447
1643204100000|2022-01-26 13:35:00|9208.5|9207|9208|9206.5|9209.2|9207.4|9206.9|9205.4|363
1643204400000|2022-01-26 13:40:00|9207.8|9206.3|9208.3|9206.8|9210.7|9209.2|9207.5|9205.7|401
1643204700000|2022-01-26 13:45:00|9208.2|9206.7|9208|9206.5|9209.4|9207.9|9207.3|9205.7|418
1643205000000|2022-01-26 13:50:00|9208.1|9206.6|9205.5|9204|9208.1|9206.6|9205|9203.5|427
1643205300000|2022-01-26 13:55:00|9205.7|9204.2|9204.3|9202.8|9206.9|9205.4|9203|9201.5|547
1643205600000|2022-01-26 14:00:00|9204.5|9203|9200.7|9199.2|9205.5|9203.7|9200.6|9199.1|515
1643205900000|2022-01-26 14:05:00|9200.8|9199.3|9196.6|9195.1|9201.5|9200|9196.1|9194.6|497
1643206200000|2022-01-26 14:10:00|9196.9|9195.4|9195.2|9193.7|9197.1|9195.4|9194.1|9192.6|453
1643206500000|2022-01-26 14:15:00|9195.1|9193.6|9198.1|9196.6|9199.2|9197.5|9195.1|9193.6|464
1643206800000|2022-01-26 14:20:00|9198.2|9196.7|9196.1|9194.6|9198.7|9197.1|9194.4|9192.7|610
1643207100000|2022-01-26 14:25:00|9196|9194.5|9190.9|9189.4|9196.1|9194.6|9189.6|9188.1|565
1643207400000|2022-01-26 14:30:00|9190.8|9189.3|9194.8|9193.3|9197.6|9195.3|9190.8|9189.3|532
1643207700000|2022-01-26 14:35:00|9194.9|9193.4|9194.2|9192.7|9196.8|9195.3|9193.4|9191.9|526
1643208000000|2022-01-26 14:40:00|9194.3|9192.8|9200.7|9198.3|9201.7|9199.3|9192.6|9190.8|817
1643208300000|2022-01-26 14:45:00|9200.8|9198.4|9200|9198.5|9202.3|9200.6|9199|9197.5|602
1643208600000|2022-01-26 14:50:00|9200.1|9198.6|9200.1|9198.6|9200.6|9199|9197.4|9195.8|704
1643208900000|2022-01-26 14:55:00|9200|9198.5|9204|9201.6|9204.2|9201.8|9198.6|9197.1|643
1643209200000|2022-01-26 15:00:00|9204.1|9201.7|9205.3|9203.8|9207.4|9205.5|9199.1|9196.6|944
1643209500000|2022-01-26 15:05:00|9205|9203.5|9202.2|9200.7|9205.8|9204.2|9201.6|9199.7|505
1643209800000|2022-01-26 15:10:00|9202.1|9200.6|9204.1|9202.6|9205.1|9203.6|9201.7|9199.7|606
1643210100000|2022-01-26 15:15:00|9204|9202.5|9205.9|9204.4|9206.1|9204.4|9203|9201|479
1643210400000|2022-01-26 15:20:00|9205.8|9204.3|9207.8|9206.3|9208.9|9207.4|9203.3|9201.8|480
1643210700000|2022-01-26 15:25:00|9208.3|9206.8|9205.2|9203.7|9209|9207.4|9204.1|9202.6|474
1643211000000|2022-01-26 15:30:00|9205.1|9203.6|9205.1|9203.6|9206.1|9204.6|9203.7|9202.2|378
1643211300000|2022-01-26 15:35:00|9205|9203.5|9207.8|9206.3|9209|9207.5|9204.3|9202.8|458
1643211600000|2022-01-26 15:40:00|9208|9206.5|9206.8|9205.3|9208.6|9207|9205.8|9204.3|440
1643211900000|2022-01-26 15:45:00|9206.9|9205.4|9205.1|9203.6|9207.4|9205.9|9203|9201.5|495
1643212200000|2022-01-26 15:50:00|9205|9203.5|9208.9|9207.4|9209.7|9207.5|9204.8|9203.3|568
1643212500000|2022-01-26 15:55:00|9208.8|9207.3|9212.2|9210.7|9213.3|9211.1|9208.5|9206.5|606
1643212800000|2022-01-26 16:00:00|9212.4|9210.9|9210.1|9208.6|9214.2|9212.1|9209.5|9208|698
1643213100000|2022-01-26 16:05:00|9210|9208.5|9212.3|9210.8|9213.5|9212|9209.4|9207.9|492
1643213400000|2022-01-26 16:10:00|9212.1|9210.6|9210.2|9208.7|9212.8|9211.3|9208.2|9206.7|403
1643213700000|2022-01-26 16:15:00|9210.3|9208.8|9212.7|9211.2|9213.4|9211.6|9210.2|9208.7|271
1643214000000|2022-01-26 16:20:00|9212.5|9211|9212.7|9211.2|9214.7|9213.1|9212.3|9210.8|295
1643214300000|2022-01-26 16:25:00|9212.6|9211.1|9216.1|9214.6|9217.5|9215.5|9212|9210.5|358
1643214600000|2022-01-26 16:30:00|9216|9214.5|9213|9210.6|9217.4|9215.5|9212.7|9210.3|478
1643214900000|2022-01-26 16:35:00|9212.9|9210.5|9213.9|9212.4|9214.5|9212.7|9210.2|9208.2|563
1643215200000|2022-01-26 16:40:00|9214|9212.5|9213.2|9210.8|9214.8|9213|9212.3|9210.3|331
1643215500000|2022-01-26 16:45:00|9213.1|9210.7|9211.4|9209|9215.4|9213.4|9210.3|9208.4|495
1643215800000|2022-01-26 16:50:00|9211.2|9209.7|9213.6|9212.1|9213.7|9212.1|9210.4|9208.4|448
1643216100000|2022-01-26 16:55:00|9213.4|9211.9|9215|9213.5|9215|9213.5|9213|9211.1|411
1643216400000|2022-01-26 17:00:00|9214.9|9213.4|9213.6|9212.1|9215.6|9213.8|9213.3|9211.4|508
1643216700000|2022-01-26 17:05:00|9213.7|9212.2|9213|9211.5|9213.9|9212.2|9211.4|9209.8|438
1643217000000|2022-01-26 17:10:00|9213.1|9211.6|9214.4|9212.9|9215.7|9214.1|9212.6|9210.6|420
1643217300000|2022-01-26 17:15:00|9214.3|9212.8|9214.5|9213|9215.4|9213.7|9212.8|9210.8|391
1643217600000|2022-01-26 17:20:00|9214.7|9213.2|9212.6|9211.1|9215.6|9213.9|9212.6|9210.9|329
1643217900000|2022-01-26 17:25:00|9212.7|9211.2|9211.4|9209.9|9213.1|9211.3|9210.9|9209.4|264
1643218200000|2022-01-26 17:30:00|9211.2|9209.7|9211.7|9210.2|9213.6|9211.7|9211.1|9209.4|324
1643218500000|2022-01-26 17:35:00|9212.2|9210.7|9213.8|9212.3|9214.4|9212.7|9211.7|9210|336
1643218800000|2022-01-26 17:40:00|9213.7|9212.2|9213.2|9211.7|9214.1|9212.3|9212.5|9210.7|194
1643219100000|2022-01-26 17:45:00|9213.3|9211.8|9212|9210.5|9213.7|9212.2|9210.9|9209.4|295
1643219400000|2022-01-26 17:50:00|9211.9|9210.4|9212.2|9210.7|9213.9|9212|9211.8|9210.3|218
1643219700000|2022-01-26 17:55:00|9212.1|9210.6|9210|9208.5|9212.2|9210.7|9208.8|9207.3|226
1643220000000|2022-01-26 18:00:00|9210.1|9207.7|9208.5|9207|9210.1|9208.6|9206.2|9204.2|400
1643220300000|2022-01-26 18:05:00|9208.7|9206.3|9208.6|9207.1|9210.3|9208.8|9208.3|9206.2|301
1643220600000|2022-01-26 18:10:00|9208.5|9207|9207.9|9205.5|9208.5|9207|9206.3|9204.3|314
1643220900000|2022-01-26 18:15:00|9208.1|9205.7|9207.2|9205.7|9208.1|9206.2|9205.9|9204.1|250
1643221200000|2022-01-26 18:20:00|9207.3|9205.8|9207.6|9205.2|9207.8|9205.9|9205.9|9203.8|367
1643221500000|2022-01-26 18:25:00|9207.5|9205.1|9208|9205.6|9208.2|9206.3|9206.8|9204.6|279
1643221800000|2022-01-26 18:30:00|9208.1|9205.7|9207.1|9204.7|9208.1|9206|9205.6|9203.6|319
1643222100000|2022-01-26 18:35:00|9207.2|9204.8|9207.3|9204.9|9207.9|9205.9|9206|9203.6|355
1643222400000|2022-01-26 18:40:00|9207.5|9205.1|9206.5|9204.1|9207.5|9205.3|9205.8|9203.4|329
1643222700000|2022-01-26 18:45:00|9206.6|9204.2|9207.9|9205.5|9208.3|9206.3|9205.8|9203.4|352
1643223000000|2022-01-26 18:50:00|9207.8|9205.4|9208.6|9206.2|9209.4|9207|9207.3|9205.1|390
1643223300000|2022-01-26 18:55:00|9208.1|9206.6|9211.3|9208.1|9212.3|9208.7|9208|9205.9|448
1643223600000|2022-01-26 19:00:00|9211.4|9208.3|9219.1|9216.7|9219.2|9216.8|9201.7|9198.4|989
1643223900000|2022-01-26 19:05:00|9219|9216.6|9215.3|9212.9|9221.1|9218.8|9212.5|9210.1|1150
1643224200000|2022-01-26 19:10:00|9215.1|9212.7|9205.8|9203.4|9215.1|9212.8|9205.4|9203.3|1038
1643224500000|2022-01-26 19:15:00|9205.5|9203.1|9207.6|9205.2|9212.1|9210.6|9203.4|9201.6|1230
1643224800000|2022-01-26 19:20:00|9207.1|9205.6|9210.1|9207.7|9212.3|9210.7|9206.5|9205|818
1643225100000|2022-01-26 19:25:00|9210|9208.5|9210.6|9208.2|9211.1|9209.5|9208.7|9207|748
1643225400000|2022-01-26 19:30:00|9210.3|9208.8|9215.8|9213.4|9218.9|9217.1|9209.1|9207.2|1205
1643225700000|2022-01-26 19:35:00|9215.9|9213.5|9220.6|9218.2|9225.6|9223.2|9211.4|9209|1590
1643226000000|2022-01-26 19:40:00|9220.7|9218.3|9234|9231.6|9235|9232.6|9219.8|9217.4|1690
1643226300000|2022-01-26 19:45:00|9233.9|9231.5|9236.4|9234|9243.8|9241.4|9233.3|9230.9|1680
1643226600000|2022-01-26 19:50:00|9236.6|9234.2|9233.6|9231.2|9237|9234.6|9226.5|9224.1|1588
1643226900000|2022-01-26 19:55:00|9233.4|9231|9234.6|9232.2|9239.3|9236.9|9232.5|9230.1|1338
1643227200000|2022-01-26 20:00:00|9235|9232.6|9241.6|9239.2|9243|9240.6|9235|9232.6|1419
1643227500000|2022-01-26 20:05:00|9241.8|9239.4|9241.7|9239.3|9242.8|9240.4|9237.7|9235.3|1230
1643227800000|2022-01-26 20:10:00|9241.6|9239.2|9242.1|9239.7|9242.2|9239.8|9237.4|9235|1248
1643228100000|2022-01-26 20:15:00|9242.2|9239.8|9241|9238.6|9244.5|9242.4|9240.3|9237.9|1147
1643228400000|2022-01-26 20:20:00|9240.8|9238.4|9241.7|9239.3|9244.2|9241.8|9238.6|9236.7|1106
1643228700000|2022-01-26 20:25:00|9241.6|9239.2|9243.1|9240.7|9244.9|9242.5|9240.6|9238.6|1073
1643229000000|2022-01-26 20:30:00|9243.3|9240.9|9246.2|9243.8|9247.2|9244.8|9243|9240.6|926
1643229300000|2022-01-26 20:35:00|9246.3|9243.9|9245.3|9242.9|9247.6|9245.3|9242.3|9240.3|852
1643229600000|2022-01-26 20:40:00|9245.2|9242.8|9242.4|9240|9245.7|9243.3|9241.6|9239.2|865
1643229900000|2022-01-26 20:45:00|9242.5|9240.1|9241.5|9240|9244.1|9242.3|9240.9|9238.5|609
1643230200000|2022-01-26 20:50:00|9241.4|9239.9|9239.3|9236.9|9242.8|9240.7|9239.2|9236.9|735
1643230500000|2022-01-26 20:55:00|9239.4|9237|9239.5|9238|9240.9|9238.8|9238.3|9236|682
1643230800000|2022-01-26 21:00:00|9239.4|9237.9|9239.4|9237.9|9240.4|9238.5|9238.3|9236.1|430
1643231100000|2022-01-26 21:05:00|9239.5|9238|9242.9|9240.5|9243.6|9241.8|9239.4|9237.7|248
1643231400000|2022-01-26 21:10:00|9243|9240.6|9244.9|9243.4|9245.5|9243.5|9243|9240.6|244
1643231700000|2022-01-26 21:15:00|9245|9243.5|9245|9243.5|9246.4|9244.4|9244.1|9242.2|222
1643232000000|2022-01-26 21:20:00|9245.1|9243.6|9245.6|9243.2|9246.5|9244.5|9244.8|9242.8|175
1643232300000|2022-01-26 21:25:00|9245.7|9243.3|9244|9241.6|9246.3|9244.4|9242.3|9240.3|226
1643232600000|2022-01-26 21:30:00|9244.1|9241.7|9244|9242.5|9245.6|9243.2|9243.3|9241.1|122
1643232900000|2022-01-26 21:35:00|9243.8|9242.3|9245.2|9242.8|9245.6|9243.7|9243.1|9241|150
1643233200000|2022-01-26 21:40:00|9245.3|9242.9|9243.6|9241.2|9245.7|9243.9|9243.3|9241.1|135
1643233500000|2022-01-26 21:45:00|9243.7|9241.3|9243.8|9241.4|9244.3|9241.9|9242.3|9240.3|151
1643233800000|2022-01-26 21:50:00|9243.9|9241.5|9243|9240.6|9244.4|9242|9242.9|9240.5|131
1643234100000|2022-01-26 21:55:00|9242.9|9240.5|9243.1|9238.1|9244.6|9241.4|9242.1|9237.4|439
1643234400000|2022-01-26 22:00:00|9243|9238|9238.9|9233.9|9243|9238|9234.5|9229.5|62
1643234700000|2022-01-26 22:05:00|9238.4|9233.4|9238.1|9233.1|9239.4|9234.4|9233|9228|80
1643235000000|2022-01-26 22:10:00|9236.6|9231.6|9235.8|9230.8|9240.2|9235.2|9232.6|9227.6|159
1643235300000|2022-01-26 22:15:00|9236.1|9231.1|9235.7|9230.7|9238.9|9233.9|9233.9|9228.9|241
1643235600000|2022-01-26 22:20:00|9236|9231|9235|9230|9238.8|9233.8|9233.9|9228.9|259
1643235900000|2022-01-26 22:25:00|9235.4|9230.4|9235.7|9230.7|9237.3|9232.3|9233.1|9228.1|382
1643236200000|2022-01-26 22:30:00|9235.5|9230.5|9237.9|9232.9|9239.8|9234.8|9232.5|9227.5|375
1643236500000|2022-01-26 22:35:00|9237.4|9232.4|9238.7|9233.7|9241.5|9236.5|9234.3|9229.3|312
1643236800000|2022-01-26 22:40:00|9239.5|9234.5|9238.6|9233.6|9241.4|9236.4|9235.5|9230.5|270
1643237100000|2022-01-26 22:45:00|9238.2|9233.2|9240.4|9235.4|9243.3|9238.3|9235.9|9230.9|483
1643237400000|2022-01-26 22:50:00|9241.2|9236.2|9240.5|9235.5|9244.4|9239.4|9235.7|9230.7|514
1643237700000|2022-01-26 22:55:00|9240.1|9235.1|9240.2|9235.2|9243.1|9238.1|9236.2|9231.2|512
1643238000000|2022-01-26 23:00:00|9241.5|9236.5|9241|9237.8|9243.5|9238.7|9238.4|9233.4|544
1643238300000|2022-01-26 23:05:00|9240.9|9237.9|9241.5|9238.9|9243.3|9240.5|9240.6|9237.7|307
1643238600000|2022-01-26 23:10:00|9242|9238.5|9243.6|9241.2|9244.3|9241.4|9241|9238.3|167
1643238900000|2022-01-26 23:15:00|9243.7|9241.3|9244|9241.6|9244.4|9242.3|9242.7|9240.3|161
1643239200000|2022-01-26 23:20:00|9243.9|9241.5|9244.2|9241.8|9244.4|9242.3|9243.4|9241.2|151
1643239500000|2022-01-26 23:25:00|9244.4|9241.6|9243.8|9241.4|9244.4|9241.8|9243.3|9241.1|171
1643239800000|2022-01-26 23:30:00|9243.7|9241.3|9241.6|9239.2|9244|9242.1|9241.4|9239|193
1643240100000|2022-01-26 23:35:00|9241.7|9239.3|9241.2|9238.8|9241.9|9239.4|9240.3|9236.9|215
1643240400000|2022-01-26 23:40:00|9240.9|9238.5|9241|9238.6|9241.2|9239|9239.7|9237.7|102
1643240700000|2022-01-26 23:45:00|9241.1|9238.7|9241.4|9239|9241.7|9239.7|9240.7|9238.5|97
1643241000000|2022-01-26 23:50:00|9240.7|9239.2|9241.5|9240|9242.1|9240.4|9240.7|9238.6|109
1643241300000|2022-01-26 23:55:00|9241.3|9239.8|9241|9239.5|9242.1|9240|9240.9|9238.8|95
1643241600000|2022-01-27 00:00:00|9240.9|9239.4|9242.4|9240.9|9243.6|9241.8|9240.8|9239.3|190
1643241900000|2022-01-27 00:05:00|9242.5|9241|9244|9241.6|9244.1|9242.1|9240.1|9237.9|268
1643242200000|2022-01-27 00:10:00|9243.9|9241.5|9243.3|9240.9|9244.1|9242.1|9241.6|9239.7|224
1643242500000|2022-01-27 00:15:00|9242.9|9240.5|9245.3|9243.8|9246.1|9244.3|9242.9|9240.5|307
1643242800000|2022-01-27 00:20:00|9245.7|9243.3|9244.7|9242.3|9246|9243.9|9244.3|9242.1|291
1643243100000|2022-01-27 00:25:00|9244.1|9241.7|9244.7|9242.3|9245.3|9243.2|9242.5|9240.5|265
1643243400000|2022-01-27 00:30:00|9244.8|9242.4|9244.8|9242.4|9245.7|9243.7|9243.7|9241.7|261
1643243700000|2022-01-27 00:35:00|9245.2|9242.8|9245.1|9242.7|9246.2|9244|9244.2|9242.2|311
1643244000000|2022-01-27 00:40:00|9245|9242.6|9245|9243.5|9246.2|9244.5|9243.9|9241.5|314
1643244300000|2022-01-27 00:45:00|9244.9|9243.4|9244.6|9242.2|9245.6|9243.6|9244|9241.8|229
1643244600000|2022-01-27 00:50:00|9244.5|9242.1|9242.5|9240.1|9245.4|9243.1|9242.3|9239.9|348
1643244900000|2022-01-27 00:55:00|9242.6|9240.2|9245.3|9242.9|9245.4|9243|9241.8|9239.9|255
1643245200000|2022-01-27 01:00:00|9245.2|9242.8|9244.8|9243.3|9245.8|9243.8|9244|9242.1|236
1643245500000|2022-01-27 01:05:00|9244.7|9243.2|9245.3|9243.8|9246.2|9244.2|9244.3|9242.3|156
1643245800000|2022-01-27 01:10:00|9245.2|9243.7|9245.5|9244|9246.5|9244.6|9245.1|9243.2|278
1643246100000|2022-01-27 01:15:00|9245.7|9244.2|9244|9241.6|9246.5|9244.6|9242.6|9240.6|307
1643246400000|2022-01-27 01:20:00|9243.5|9242|9246|9243.6|9246.7|9244.7|9242.6|9240.6|358
1643246700000|2022-01-27 01:25:00|9245.5|9244|9245.6|9243.2|9246.8|9244.8|9245.2|9243.1|302
1643247000000|2022-01-27 01:30:00|9245.7|9243.1|9245|9242.6|9245.7|9243.9|9244.2|9242.3|267
1643247300000|2022-01-27 01:35:00|9245.2|9242.8|9245.5|9243.1|9246.5|9244.7|9245|9242.7|353
1643247600000|2022-01-27 01:40:00|9245.6|9243.2|9245.2|9243.7|9246.3|9244.3|9245.1|9243.1|201
1643247900000|2022-01-27 01:45:00|9245.3|9243.8|9243.9|9241.5|9245.3|9243.8|9242.5|9240.6|230
1643248200000|2022-01-27 01:50:00|9243.8|9241.4|9242.8|9240.4|9244.7|9242.7|9242.2|9240.3|239
1643248500000|2022-01-27 01:55:00|9242.9|9240.5|9242.9|9240.5|9243|9240.9|9240.6|9238.5|275
1643248800000|2022-01-27 02:00:00|9243.1|9240.7|9246.4|9244.9|9246.7|9245|9242.7|9240.6|306
1643249100000|2022-01-27 02:05:00|9246.5|9245|9247|9245.5|9248|9246.1|9245.6|9243.7|336
1643249400000|2022-01-27 02:10:00|9247.5|9245.1|9244.9|9243.4|9247.7|9246|9244.1|9242.1|328
1643249700000|2022-01-27 02:15:00|9244.8|9243.3|9243.2|9241.7|9245.6|9243.8|9243.1|9241.4|265
1643250000000|2022-01-27 02:20:00|9243.1|9241.6|9241.2|9238.8|9243.8|9241.9|9239.7|9237.6|317
1643250300000|2022-01-27 02:25:00|9240.8|9239.3|9241.4|9239|9242|9240.2|9240.2|9238.5|223
1643250600000|2022-01-27 02:30:00|9241.3|9238.9|9240.8|9239.3|9242.2|9240.2|9240.4|9238.5|276
1643250900000|2022-01-27 02:35:00|9240.9|9239.4|9239.9|9238.4|9241.1|9239.4|9238.4|9236.6|319
1643251200000|2022-01-27 02:40:00|9239.8|9238.3|9244|9242.5|9244.7|9242.9|9239.8|9237.8|331
1643251500000|2022-01-27 02:45:00|9244.1|9242.6|9241.3|9238.9|9244.6|9242.6|9240.4|9238.5|249
1643251800000|2022-01-27 02:50:00|9240.9|9239.4|9242.8|9241.3|9243.7|9241.9|9240.7|9238.7|222
1643252100000|2022-01-27 02:55:00|9242.9|9241.4|9243|9241.5|9243.7|9242.1|9241.8|9239.9|179
1643252400000|2022-01-27 03:00:00|9242.9|9241.4|9244.1|9242.6|9244.2|9242.7|9241.9|9239.9|127
1643252700000|2022-01-27 03:05:00|9244|9242.5|9244.1|9241.7|9245.6|9243.8|9243|9241.3|181
1643253000000|2022-01-27 03:10:00|9244.2|9241.8|9245.1|9242.7|9245.7|9243.5|9243.3|9241.3|228
1643253300000|2022-01-27 03:15:00|9245.2|9242.8|9244.9|9243.4|9246.2|9244.3|9244.1|9242.2|262
1643253600000|2022-01-27 03:20:00|9244.7|9243.2|9244.5|9243|9245|9243.2|9243.8|9242|145
1643253900000|2022-01-27 03:25:00|9245|9242.6|9245.8|9244.3|9246.8|9245.3|9244.5|9242.6|202
1643254200000|2022-01-27 03:30:00|9245.7|9244.2|9243.5|9242|9246.7|9244.8|9243.2|9241.1|245
1643254500000|2022-01-27 03:35:00|9243.4|9241.9|9244.7|9242.3|9245.7|9243.7|9242.8|9240.9|258
1643254800000|2022-01-27 03:40:00|9244.5|9242.1|9243.4|9241.9|9244.8|9242.7|9242.1|9240.2|291
1643255100000|2022-01-27 03:45:00|9243.5|9242|9245.4|9243.9|9245.7|9244.1|9243.4|9241.5|245
1643255400000|2022-01-27 03:50:00|9245.5|9244|9244.9|9243.4|9246.1|9244.5|9244.9|9243.2|202
1643255700000|2022-01-27 03:55:00|9245|9243.5|9246.2|9243.8|9246.6|9244.9|9244.8|9243|263
1643256000000|2022-01-27 04:00:00|9246.3|9243.9|9245.1|9243.6|9246.5|9244.8|9245.1|9243.1|216
1643256300000|2022-01-27 04:05:00|9245.3|9243.8|9245.2|9243.7|9246.3|9244.5|9245|9243.2|175
1643256600000|2022-01-27 04:10:00|9245.3|9243.8|9245.1|9243.6|9245.8|9244.2|9245|9243.3|139
1643256900000|2022-01-27 04:15:00|9245.2|9243.7|9245.2|9243.7|9245.8|9244.2|9244.9|9243.2|185
1643257200000|2022-01-27 04:20:00|9245.1|9243.6|9245.1|9243.6|9246.5|9244.5|9245|9243.2|153
1643257500000|2022-01-27 04:25:00|9245.2|9243.7|9246.3|9243.9|9247.3|9245.2|9243.7|9241.7|281
1643257800000|2022-01-27 04:30:00|9246.2|9243.8|9247.2|9245.7|9247.3|9245.8|9245.4|9243.5|230
1643258100000|2022-01-27 04:35:00|9247.1|9245.6|9247.5|9246|9248.1|9246.2|9247|9245.1|114
1643258400000|2022-01-27 04:40:00|9247.4|9245.9|9247.9|9245.5|9248.4|9246.3|9247|9245|227
1643258700000|2022-01-27 04:45:00|9247.8|9245.4|9248.5|9247|9250.1|9248.3|9247.4|9245.4|251
1643259000000|2022-01-27 04:50:00|9248.9|9246.5|9247.6|9246.1|9249.9|9248|9247.4|9245.4|205
1643259300000|2022-01-27 04:55:00|9247.7|9246.2|9245.1|9243.6|9248.5|9246.5|9244.2|9241.8|245
1643259600000|2022-01-27 05:00:00|9245.2|9243.7|9246.3|9243.9|9246.6|9244.6|9244.8|9242.8|183
1643259900000|2022-01-27 05:05:00|9245.8|9244.3|9245.4|9243.9|9248|9246|9245|9243|195
1643260200000|2022-01-27 05:10:00|9245.8|9243.4|9247.9|9246.4|9248.4|9246.5|9245|9243.2|237
1643260500000|2022-01-27 05:15:00|9247.8|9246.3|9248.7|9247.2|9249.3|9247.4|9246.8|9244.7|242
1643260800000|2022-01-27 05:20:00|9248.8|9247.3|9246.9|9244.5|9249.3|9247.8|9245.7|9243.9|265
1643261100000|2022-01-27 05:25:00|9246.4|9244.9|9246.7|9244.3|9248.1|9246.1|9246.2|9244.1|232
1643261400000|2022-01-27 05:30:00|9246.9|9244.5|9246.8|9245.3|9247.3|9245.3|9246.1|9244.2|168
1643261700000|2022-01-27 05:35:00|9247.2|9244.8|9246.7|9245.2|9247.4|9245.5|9245.9|9244|157
1643262000000|2022-01-27 05:40:00|9246.8|9245.3|9247.5|9245.1|9247.6|9245.8|9245|9243.1|191
1643262300000|2022-01-27 05:45:00|9247.6|9245.2|9248.6|9246.2|9248.7|9246.8|9247.1|9245.2|128
1643262600000|2022-01-27 05:50:00|9248.7|9246.3|9249.2|9247.7|9250|9248.1|9248.3|9246|202
1643262900000|2022-01-27 05:55:00|9249.3|9247.8|9246.8|9244.4|9249.6|9247.8|9246.1|9244.1|308
1643263200000|2022-01-27 06:00:00|9246.9|9244.5|9248.4|9246|9249.3|9247.2|9246.6|9244.2|271
1643263500000|2022-01-27 06:05:00|9248.3|9245.9|9247.3|9245.8|9250.2|9248.6|9247.1|9245.3|309
1643263800000|2022-01-27 06:10:00|9247.6|9246.1|9248.1|9246.6|9248.7|9247.2|9247.1|9245.2|249
1643264100000|2022-01-27 06:15:00|9248.2|9246.7|9248.7|9246.3|9249.6|9247.6|9247.5|9245.7|244
1643264400000|2022-01-27 06:20:00|9248.8|9246.4|9247.9|9245.5|9248.8|9246.9|9246.8|9244.9|214
1643264700000|2022-01-27 06:25:00|9247.5|9246|9249.4|9247|9249.5|9247.6|9247.2|9245.3|252
1643265000000|2022-01-27 06:30:00|9249.5|9247.1|9249.4|9247|9250.3|9248.5|9248.8|9246.9|255
1643265300000|2022-01-27 06:35:00|9249.3|9246.9|9247.7|9246.2|9249.3|9247.3|9247.5|9245.7|232
1643265600000|2022-01-27 06:40:00|9247.8|9246.3|9248.9|9247.4|9249.5|9247.7|9247.6|9245.7|281
1643265900000|2022-01-27 06:45:00|9249|9247.5|9250|9248.5|9251.6|9249.6|9248.9|9246.9|256
1643266200000|2022-01-27 06:50:00|9250.1|9248.6|9247.6|9245.2|9251.1|9249.4|9245.6|9243.6|307
1643266500000|2022-01-27 06:55:00|9247.7|9245.3|9245.3|9242.9|9247.7|9245.3|9244.1|9242.2|269
1643266800000|2022-01-27 07:00:00|9245.6|9243.2|9248.8|9247.3|9251.1|9249.6|9245.6|9243.1|381
1643267100000|2022-01-27 07:05:00|9248.7|9247.2|9250|9248.5|9250.5|9248.8|9247.5|9245.6|260
1643267400000|2022-01-27 07:10:00|9250.1|9248.6|9248.9|9247.4|9250.6|9249|9248.2|9246.1|330
1643267700000|2022-01-27 07:15:00|9248.6|9247.1|9252.8|9250.4|9252.9|9250.6|9248.4|9246.6|356
1643268000000|2022-01-27 07:20:00|9252.6|9251.1|9256|9254.5|9256.8|9255.2|9252.6|9250.7|426
1643268300000|2022-01-27 07:25:00|9256.1|9254.6|9257.7|9255.3|9259|9257.1|9254.3|9252.5|432
1643268600000|2022-01-27 07:30:00|9257.8|9255.4|9254.7|9253.2|9258.3|9256.4|9254|9252.1|431
1643268900000|2022-01-27 07:35:00|9254.6|9253.1|9258.7|9257.2|9259.5|9257.6|9254.1|9252.4|422
1643269200000|2022-01-27 07:40:00|9258.8|9257.3|9259.5|9258|9259.7|9258.2|9256.8|9255.3|315
1643269500000|2022-01-27 07:45:00|9259.4|9257.9|9260|9257.6|9260.6|9259|9258.1|9256.6|351
1643269800000|2022-01-27 07:50:00|9259.9|9257.5|9263.1|9261.6|9264.1|9262.3|9259.3|9257.5|449
1643270100000|2022-01-27 07:55:00|9263|9261.5|9262.2|9260.7|9265|9263.1|9259.5|9257.6|643
1643270400000|2022-01-27 08:00:00|9262.3|9260.8|9262.5|9261|9266|9264.5|9262.3|9260.8|771
1643270700000|2022-01-27 08:05:00|9262.4|9260.9|9264.3|9262.8|9265.3|9263.6|9261.6|9260.1|675
1643271000000|2022-01-27 08:10:00|9264.2|9262.7|9264.5|9263|9266.9|9265.4|9263.6|9261.8|580
1643271300000|2022-01-27 08:15:00|9264.4|9262.9|9270.1|9268.6|9270.5|9268.9|9264.4|9262.9|645
1643271600000|2022-01-27 08:20:00|9269.9|9268.4|9265.5|9264|9270|9268.5|9262.8|9261.3|801
1643271900000|2022-01-27 08:25:00|9265.6|9264.1|9265.6|9264.1|9267.5|9265.5|9263.5|9262|785
1643272200000|2022-01-27 08:30:00|9265.5|9264|9267.6|9266.1|9267.7|9266.2|9264.4|9262.9|687
1643272500000|2022-01-27 08:35:00|9267.4|9265.9|9267.9|9266.4|9269.6|9268.1|9266.3|9264.8|648
1643272800000|2022-01-27 08:40:00|9267.8|9266.3|9265.9|9264.4|9268.6|9267.1|9264.9|9263.4|656
1643273100000|2022-01-27 08:45:00|9265.3|9263.8|9267.4|9265.9|9267.6|9265.9|9263.7|9262.1|681
1643273400000|2022-01-27 08:50:00|9267.3|9265.8|9266.9|9265.4|9270.3|9268.3|9266.6|9264.7|654
1643273700000|2022-01-27 08:55:00|9266.8|9265.3|9267.7|9265.3|9269.6|9268.1|9265.2|9263.3|614
1643274000000|2022-01-27 09:00:00|9267|9265.5|9269|9267.5|9269.9|9268.4|9265.5|9263.5|447
1643274300000|2022-01-27 09:05:00|9268.9|9267.4|9269.7|9268.2|9270.5|9269|9267.5|9266|328
1643274600000|2022-01-27 09:10:00|9269.8|9268.3|9270.1|9268.6|9271.7|9270.2|9269.1|9267.6|360
1643274900000|2022-01-27 09:15:00|9270|9268.5|9270.4|9268.9|9270.6|9269.1|9267.2|9265.1|367
1643275200000|2022-01-27 09:20:00|9270.2|9268.7|9267|9265.5|9271.3|9269.4|9265.2|9263.7|403
1643275500000|2022-01-27 09:25:00|9266.8|9265.3|9268.8|9267.3|9268.9|9267.4|9265.7|9264.2|346
1643275800000|2022-01-27 09:30:00|9268.9|9267.4|9270.1|9268.6|9270.5|9269|9267.8|9266|392
1643276100000|2022-01-27 09:35:00|9270.2|9268.7|9269.1|9267.6|9270.7|9269|9267.4|9265.9|531
1643276400000|2022-01-27 09:40:00|9269|9267.5|9270.2|9268.7|9270.4|9268.7|9267|9265.4|445
1643276700000|2022-01-27 09:45:00|9270.1|9268.6|9272|9269.6|9272.5|9270.8|9269.7|9267.9|446
1643277000000|2022-01-27 09:50:00|9271.4|9269.9|9271.9|9270.4|9272.9|9271.3|9269.4|9267.8|410
1643277300000|2022-01-27 09:55:00|9271.8|9270.3|9274.1|9272.6|9275.9|9273.9|9271|9269.5|467
1643277600000|2022-01-27 10:00:00|9274.2|9272.7|9275.2|9273.7|9277|9275.5|9274.2|9272.7|371
1643277900000|2022-01-27 10:05:00|9275.1|9273.6|9276.7|9275.2|9276.7|9275.2|9274.5|9273|399
1643278200000|2022-01-27 10:10:00|9276.6|9275.1|9277.5|9276|9278.7|9277.2|9276.6|9274.7|500
1643278500000|2022-01-27 10:15:00|9277.4|9275.9|9276.4|9274.9|9277.8|9276.3|9275.5|9273.5|488
1643278800000|2022-01-27 10:20:00|9276.3|9274.8|9279.1|9277.6|9280.1|9278.6|9275.9|9274.4|482
1643279100000|2022-01-27 10:25:00|9279|9277.5|9279.6|9278.1|9282.4|9280.9|9278.8|9277.3|362
1643279400000|2022-01-27 10:30:00|9279.5|9278|9278.5|9277|9280.4|9278.9|9278|9276.5|323
1643279700000|2022-01-27 10:35:00|9278.4|9276.9|9280|9278.5|9281|9279.5|9278.3|9276.8|374
1643280000000|2022-01-27 10:40:00|9280.1|9278.6|9276.5|9275|9281.6|9279.7|9276.5|9275|449
1643280300000|2022-01-27 10:45:00|9276.6|9275.1|9279.3|9277.8|9279.4|9277.9|9276.5|9275|285
1643280600000|2022-01-27 10:50:00|9279.4|9277.9|9280|9277.6|9280.7|9278.8|9278.6|9276.8|458
1643280900000|2022-01-27 10:55:00|9279.9|9277.5|9279.9|9278.4|9280.9|9279.3|9278.7|9276.8|472
1643281200000|2022-01-27 11:00:00|9279.8|9278.3|9282.6|9281.1|9283.6|9281.8|9279.7|9278|569
1643281500000|2022-01-27 11:05:00|9282.7|9281.2|9284.2|9282.7|9284.7|9283|9280.9|9279.4|436
1643281800000|2022-01-27 11:10:00|9284.3|9282.8|9284|9282.5|9284.8|9283.3|9281.7|9280.2|456
1643282100000|2022-01-27 11:15:00|9284.3|9282.8|9290|9288.5|9290.5|9288.7|9283.5|9281.6|459
1643282400000|2022-01-27 11:20:00|9289.9|9288.4|9290.9|9289.4|9293|9291|9289.1|9287.5|584
1643282700000|2022-01-27 11:25:00|9291.2|9289.7|9290|9288.5|9292.1|9290.6|9289.7|9288.2|490
1643283000000|2022-01-27 11:30:00|9290.1|9288.6|9293.1|9291.6|9293.4|9291.9|9289.3|9287.3|408
1643283300000|2022-01-27 11:35:00|9293|9291.5|9298.8|9296.4|9300.5|9298.1|9292.8|9291.1|703
1643283600000|2022-01-27 11:40:00|9298.7|9296.3|9302.8|9301.3|9303.3|9301.3|9296.4|9294.5|773
1643283900000|2022-01-27 11:45:00|9302.9|9301.4|9307.2|9305.7|9308.3|9306.3|9300.8|9299.3|649
1643284200000|2022-01-27 11:50:00|9307|9305.5|9308.2|9306.7|9309.8|9307.9|9303.4|9301.7|645
1643284500000|2022-01-27 11:55:00|9308.1|9306.6|9305.4|9303.9|9309.5|9308|9305|9303.2|482
1643284800000|2022-01-27 12:00:00|9305.3|9303.8|9305.3|9303.8|9307.1|9305.5|9303.7|9301.5|524
1643285100000|2022-01-27 12:05:00|9305.2|9303.7|9303.5|9302|9305.9|9304.4|9303.3|9301.8|415
1643285400000|2022-01-27 12:10:00|9303.4|9301.9|9300.9|9299.4|9303.7|9302.2|9300.2|9298.6|513
1643285700000|2022-01-27 12:15:00|9301|9299.5|9300.5|9299|9303.1|9301.3|9300|9298.5|395
1643286000000|2022-01-27 12:20:00|9300.6|9299.1|9303.9|9302.4|9304.5|9302.8|9300|9298.5|412
1643286300000|2022-01-27 12:25:00|9304|9302.5|9309.5|9307.1|9309.7|9307.6|9303.5|9302|463
1643286600000|2022-01-27 12:30:00|9309.6|9307.2|9311.2|9309.7|9311.6|9310.1|9307.9|9305.9|551
1643286900000|2022-01-27 12:35:00|9311.1|9309.6|9307.1|9305.6|9312.4|9310.8|9306.4|9304.7|553
1643287200000|2022-01-27 12:40:00|9307.2|9305.7|9307.9|9306.4|9308.3|9306.7|9303.8|9302.3|521
1643287500000|2022-01-27 12:45:00|9308|9306.5|9311.4|9309|9311.4|9309.7|9306.7|9305.2|665
1643287800000|2022-01-27 12:50:00|9311.3|9308.9|9309.4|9307.9|9312.5|9310.5|9307.5|9306|544
1643288100000|2022-01-27 12:55:00|9309.3|9307.8|9310.7|9308.3|9312.5|9311|9309|9307|633
1643288400000|2022-01-27 13:00:00|9310.9|9308.5|9310.2|9308.7|9313|9311.5|9308.1|9306.6|593
1643288700000|2022-01-27 13:05:00|9310.3|9308.8|9312.2|9310.7|9314.6|9313.1|9309.8|9307.9|768
1643289000000|2022-01-27 13:10:00|9312|9310.5|9311.6|9310.1|9315.1|9313.6|9311.3|9309.8|666
1643289300000|2022-01-27 13:15:00|9311.2|9309.7|9305.2|9303.7|9311.6|9310.1|9303.1|9301.3|661
1643289600000|2022-01-27 13:20:00|9305.1|9303.6|9306.1|9304.6|9308.3|9306.8|9303.9|9302.4|650
1643289900000|2022-01-27 13:25:00|9306|9304.5|9308.8|9305.4|9309.9|9306.8|9304.5|9303|520
1643290200000|2022-01-27 13:30:00|9308.7|9305|9315.4|9313.9|9316.2|9314.2|9307.9|9304.2|951
1643290500000|2022-01-27 13:35:00|9315.3|9313.8|9320.5|9319|9320.7|9319.2|9314.6|9312.6|906
1643290800000|2022-01-27 13:40:00|9320.6|9319.1|9319.6|9317.2|9323.6|9321.7|9312.1|9310.2|992
1643291100000|2022-01-27 13:45:00|9319.7|9317.3|9315.7|9314.2|9320.1|9318.2|9315.4|9313.7|776
1643291400000|2022-01-27 13:50:00|9315.8|9314.3|9315.6|9314.1|9317.5|9315.8|9313.8|9312.3|827
1643291700000|2022-01-27 13:55:00|9315.7|9314.2|9316.8|9315.3|9317.3|9315.6|9311.6|9309.7|815
1643292000000|2022-01-27 14:00:00|9316.9|9315.4|9315.2|9313.7|9318.1|9316.3|9311.9|9309.9|817
1643292300000|2022-01-27 14:05:00|9315.1|9313.6|9316|9314.5|9316.4|9314.9|9311.6|9309.8|696
1643292600000|2022-01-27 14:10:00|9315.9|9314.4|9317.1|9315.6|9319.1|9317.2|9315.2|9313.7|639
1643292900000|2022-01-27 14:15:00|9317|9315.5|9322.1|9320.6|9322.7|9320.8|9317|9315.1|547
1643293200000|2022-01-27 14:20:00|9322|9320.5|9319.7|9318.2|9323.3|9321.5|9318.2|9316.7|532
1643293500000|2022-01-27 14:25:00|9319.6|9318.1|9318.7|9317.2|9320.4|9318.5|9316|9314.2|724
1643293800000|2022-01-27 14:30:00|9318.6|9317.1|9313.6|9312.1|9319.6|9318.1|9312.3|9310.5|734
1643294100000|2022-01-27 14:35:00|9313.7|9312.2|9309.1|9306.7|9315.9|9313.8|9307.4|9305.6|966
1643294400000|2022-01-27 14:40:00|9309.2|9306.8|9304.1|9301.7|9309.2|9307.4|9302.5|9300.4|717
1643294700000|2022-01-27 14:45:00|9304.2|9301.8|9303.3|9301.8|9304.8|9303.3|9300.2|9298.2|769
1643295000000|2022-01-27 14:50:00|9303.2|9301.7|9303.8|9302.3|9305.1|9303.4|9302|9300.5|593
1643295300000|2022-01-27 14:55:00|9303.6|9302.1|9305.1|9302.7|9305.9|9304.2|9302|9300.1|651
1643295600000|2022-01-27 15:00:00|9304.9|9302.5|9307|9305.5|9307.5|9305.8|9304|9302.1|799
1643295900000|2022-01-27 15:05:00|9307.1|9305.6|9309.6|9307.2|9315|9312.9|9306.7|9304.9|939
1643296200000|2022-01-27 15:10:00|9309.2|9307.7|9318.5|9316.1|9319.4|9317.2|9309.2|9307.5|730
1643296500000|2022-01-27 15:15:00|9318.4|9316|9320|9318.5|9321.8|9320.1|9316.8|9315|693
1643296800000|2022-01-27 15:20:00|9320.1|9318.6|9323.7|9321.3|9323.8|9322.3|9319.9|9318.1|718
1643297100000|2022-01-27 15:25:00|9323.6|9321.2|9321.7|9319.3|9323.9|9322|9317.7|9315.6|764
1643297400000|2022-01-27 15:30:00|9321.3|9319.8|9324.3|9322.8|9324.7|9323.1|9321.3|9319.7|506
1643297700000|2022-01-27 15:35:00|9324.4|9322.9|9332.4|9330.9|9340|9337.2|9324.1|9322.6|1129
1643298000000|2022-01-27 15:40:00|9332.3|9330.8|9331.2|9328.8|9333.9|9332.4|9328.4|9326.9|702
1643298300000|2022-01-27 15:45:00|9331.3|9328.9|9331.1|9329.6|9333.8|9332.2|9329|9327.2|686
1643298600000|2022-01-27 15:50:00|9330.9|9329.4|9325.2|9322.8|9331|9329.5|9324.6|9322.6|832
1643298900000|2022-01-27 15:55:00|9325.3|9322.9|9314.5|9313|9325.3|9323.2|9314.3|9312.4|1095
1643299200000|2022-01-27 16:00:00|9314.4|9312.9|9308.2|9306.7|9314.8|9313|9307|9305|882
1643299500000|2022-01-27 16:05:00|9308.3|9306.8|9309.1|9307.6|9310.7|9309.2|9306|9304.3|674
1643299800000|2022-01-27 16:10:00|9309|9307.5|9315.8|9314.3|9316.1|9314.6|9308.9|9307.4|577
1643300100000|2022-01-27 16:15:00|9315.9|9314.4|9313.1|9311.6|9316.6|9314.9|9311.6|9309.6|610
1643300400000|2022-01-27 16:20:00|9313.2|9311.7|9312.7|9310.3|9314|9312|9307.8|9306|514
1643300700000|2022-01-27 16:25:00|9312.9|9310.5|9311.1|9309.6|9314.1|9312.1|9308.6|9306.2|661
1643301000000|2022-01-27 16:30:00|9311|9309.5|9312.3|9310.8|9314.3|9312.8|9310.8|9309.2|639
1643301300000|2022-01-27 16:35:00|9312.2|9310.7|9311.5|9310|9312.5|9311|9309.7|9308.2|526
1643301600000|2022-01-27 16:40:00|9311.6|9310.1|9313.1|9311.6|9314.7|9312.8|9310.9|9309.4|570
1643301900000|2022-01-27 16:45:00|9313.2|9311.7|9314.7|9313.2|9315.8|9314|9312.5|9311|496
1643302200000|2022-01-27 16:50:00|9315.1|9312.7|9316.8|9315.3|9317.3|9315.5|9312.8|9311.3|499
1643302500000|2022-01-27 16:55:00|9316.7|9315.2|9319.1|9317.6|9320.7|9318.9|9316.7|9315.2|485
1643302800000|2022-01-27 17:00:00|9318.9|9317.4|9318.6|9317.1|9320.7|9318.9|9318|9316|562
1643303100000|2022-01-27 17:05:00|9318.7|9317.2|9318.6|9317.1|9320.8|9319.1|9317.6|9315.8|532
1643303400000|2022-01-27 17:10:00|9318.7|9317.2|9317.4|9315.9|9319.4|9317.4|9316.2|9314.3|438
1643303700000|2022-01-27 17:15:00|9317.3|9315.8|9312.7|9311.2|9318.4|9316.8|9312.6|9311.1|456
1643304000000|2022-01-27 17:20:00|9312.8|9311.3|9313.4|9311.9|9316.2|9314.3|9310.9|9308.9|677
1643304300000|2022-01-27 17:25:00|9313.5|9312|9314.8|9312.4|9315.4|9313.6|9311.7|9309.7|556
1643304600000|2022-01-27 17:30:00|9314.7|9312.3|9314|9312.5|9315.1|9313.6|9312.6|9310.5|545
1643304900000|2022-01-27 17:35:00|9314.1|9312.6|9313.4|9311.9|9314.8|9312.9|9312.6|9311.1|316
1643305200000|2022-01-27 17:40:00|9313.3|9311.8|9312|9310.5|9313.5|9312|9311.4|9309.9|249
1643305500000|2022-01-27 17:45:00|9312.1|9310.6|9317.4|9315.9|9318|9316.1|9312|9310.5|535
1643305800000|2022-01-27 17:50:00|9317.3|9315.8|9315.3|9313.8|9317.5|9315.8|9314.5|9312.7|525
1643306100000|2022-01-27 17:55:00|9315.9|9313.5|9315.9|9313.5|9316.8|9314.9|9313.6|9312.1|581
1643306400000|2022-01-27 18:00:00|9316|9313.6|9311.7|9310.2|9316.4|9314.7|9310.5|9309|656
1643306700000|2022-01-27 18:05:00|9311.8|9310.3|9316.1|9314.6|9316.6|9314.8|9311.7|9310.1|475
1643307000000|2022-01-27 18:10:00|9316.2|9314.7|9315.3|9313.8|9317.6|9315.7|9315.1|9313.6|334
1643307300000|2022-01-27 18:15:00|9315.2|9313.7|9313.6|9312.1|9315.4|9313.9|9312.7|9310.8|315
1643307600000|2022-01-27 18:20:00|9313.5|9312|9312.7|9311.2|9314.9|9312.9|9311.7|9309.8|414
1643307900000|2022-01-27 18:25:00|9312.6|9311.1|9313.4|9311.9|9314.2|9312.4|9312|9310.4|384
1643308200000|2022-01-27 18:30:00|9313.5|9312|9314.5|9313|9315.8|9313.9|9311.8|9309.8|368
1643308500000|2022-01-27 18:35:00|9314.4|9312.9|9313.8|9311.4|9314.9|9313.1|9312.3|9310.6|393
1643308800000|2022-01-27 18:40:00|9313.6|9312.1|9314.9|9313.4|9315.5|9314|9312.5|9310.8|435
1643309100000|2022-01-27 18:45:00|9315|9313.5|9313.4|9311.9|9315.8|9314|9312.6|9310.8|385
1643309400000|2022-01-27 18:50:00|9313.5|9312|9307.5|9306|9313.6|9312.1|9307.4|9305.5|395
1643309700000|2022-01-27 18:55:00|9307.4|9305.9|9309|9307.5|9309.5|9307.6|9306.5|9304.7|315
1643310000000|2022-01-27 19:00:00|9308.9|9307.4|9306.8|9305.3|9308.9|9307.4|9306.6|9305.1|269
1643310300000|2022-01-27 19:05:00|9307.1|9305.6|9307.5|9306|9308.3|9306.8|9306.5|9305|285
1643310600000|2022-01-27 19:10:00|9307.4|9305.9|9309.1|9307.6|9310|9308.5|9306.6|9305.1|270
1643310900000|2022-01-27 19:15:00|9309.2|9307.7|9310.9|9309.4|9311|9309.5|9309.1|9307.6|234
1643311200000|2022-01-27 19:20:00|9311.4|9309|9308.7|9306.3|9311.4|9309.3|9307.9|9305.5|404
1643311500000|2022-01-27 19:25:00|9308.8|9306.4|9306.6|9305.1|9309.3|9307.8|9306.6|9304.7|341
1643311800000|2022-01-27 19:30:00|9306.7|9305.2|9306.9|9304.5|9308.3|9306.4|9306.4|9304.4|422
1643312100000|2022-01-27 19:35:00|9307|9304.6|9310|9308.5|9310.6|9308.6|9306.4|9304.4|392
1643312400000|2022-01-27 19:40:00|9309.9|9308.4|9310.6|9308.2|9310.8|9308.8|9308.4|9306.6|418
1643312700000|2022-01-27 19:45:00|9310.5|9308.1|9307.6|9306.1|9311.2|9309.2|9307.5|9305.5|411
1643313000000|2022-01-27 19:50:00|9307.7|9306.2|9311.8|9310.3|9311.8|9310.3|9307.7|9305.8|271
1643313300000|2022-01-27 19:55:00|9311.9|9310.4|9317.4|9315.9|9317.8|9316.3|9311.1|9309.3|627
1643313600000|2022-01-27 20:00:00|9317.5|9316|9312.3|9310.8|9317.5|9316|9312|9310.5|712
1643313900000|2022-01-27 20:05:00|9312.8|9310.4|9311.2|9308.8|9313.2|9311.1|9309.9|9308.1|416
1643314200000|2022-01-27 20:10:00|9311.3|9308.9|9312.4|9310.9|9313.3|9311.3|9309|9307.2|381
1643314500000|2022-01-27 20:15:00|9312.5|9311|9314|9311.6|9314.9|9313.2|9312.3|9310.3|413
1643314800000|2022-01-27 20:20:00|9314.1|9311.7|9314.9|9313.4|9315.8|9314.1|9312.7|9310.9|362
1643315100000|2022-01-27 20:25:00|9315|9313.5|9315.2|9313.7|9316.9|9315.4|9314.6|9312.8|267
1643315400000|2022-01-27 20:30:00|9315.1|9313.6|9315.9|9314.4|9316.4|9314.6|9314|9311.6|329
1643315700000|2022-01-27 20:35:00|9316|9314.5|9314.5|9313|9316.1|9314.6|9314.1|9312.2|215
1643316000000|2022-01-27 20:40:00|9314.4|9312.9|9315.2|9312.8|9316.7|9314.8|9314.4|9312.7|327
1643316300000|2022-01-27 20:45:00|9315.1|9312.7|9315.2|9313.7|9315.9|9313.9|9312.5|9310.5|373
1643316600000|2022-01-27 20:50:00|9315.1|9313.6|9313.4|9311.9|9316.1|9314.1|9312.9|9311.1|323
1643316900000|2022-01-27 20:55:00|9313.5|9312|9314.9|9312.5|9315|9313.1|9313.1|9311.1|379
1643317200000|2022-01-27 21:00:00|9315|9312.6|9315.2|9313.7|9316.2|9314.1|9314|9312.3|241
1643317500000|2022-01-27 21:05:00|9314.7|9313.2|9315.7|9313.3|9315.8|9313.8|9314.5|9312.3|190
1643317800000|2022-01-27 21:10:00|9315.6|9313.2|9315.8|9313.4|9316.3|9314.1|9315.3|9313.1|214
1643318100000|2022-01-27 21:15:00|9315.7|9313.3|9314.7|9313.2|9316.4|9314|9314.5|9312.7|118
1643318400000|2022-01-27 21:20:00|9314.6|9313.1|9314.7|9313.2|9315.3|9313.2|9314.2|9312.3|79
1643318700000|2022-01-27 21:25:00|9314.8|9313.3|9315.3|9313.8|9315.8|9313.9|9314.3|9312.4|116
1643319000000|2022-01-27 21:30:00|9315.4|9313.9|9313.4|9311|9315.9|9313.9|9313|9310.6|92
1643319300000|2022-01-27 21:35:00|9313.6|9311.2|9312.7|9310.3|9313.9|9311.5|9312.7|9310.3|109
1643319600000|2022-01-27 21:40:00|9312.8|9310.4|9312|9309.6|9313.2|9310.8|9311.7|9309.3|124
1643319900000|2022-01-27 21:45:00|9312.1|9309.7|9313.4|9311|9313.9|9311.5|9311.7|9309.5|161
1643320200000|2022-01-27 21:50:00|9313.3|9310.9|9311.7|9309.3|9314|9311.6|9310.9|9308.6|190
1643320500000|2022-01-27 21:55:00|9311.5|9309.1|9310|9305|9313.9|9310.1|9310|9305|269
1643320800000|2022-01-27 22:00:00|9310.6|9305.6|9310.7|9305.7|9311.7|9306.9|9310.3|9305.3|56
1643321100000|2022-01-27 22:05:00|9310.6|9305.6|9310.6|9305.6|9310.8|9305.8|9310.5|9305.5|33
1643321400000|2022-01-27 22:10:00|9310.4|9305.4|9311.2|9306.2|9311.3|9306.8|9310.1|9305.1|110
1643321700000|2022-01-27 22:15:00|9311|9306.1|9311|9306|9312.1|9307.1|9310.6|9305.6|155
1643322000000|2022-01-27 22:20:00|9311.1|9306.1|9310.9|9305.9|9312|9307.3|9310|9305.4|144
1643322300000|2022-01-27 22:25:00|9310.7|9305.7|9311.1|9306.1|9311.4|9306.4|9310.3|9305.3|160
1643322600000|2022-01-27 22:30:00|9311.2|9306.2|9310.7|9305.7|9311.9|9306.9|9309.9|9304.9|175
1643322900000|2022-01-27 22:35:00|9310.6|9305.6|9311.4|9306.4|9311.5|9306.5|9310.4|9305.4|126
1643323200000|2022-01-27 22:40:00|9311.3|9306.3|9310.7|9305.7|9311.5|9306.5|9310.4|9305.4|107
1643323500000|2022-01-27 22:45:00|9310.6|9305.6|9311.1|9306.1|9311.5|9306.5|9310.2|9305.2|104
1643323800000|2022-01-27 22:50:00|9311|9306|9311.1|9306.1|9311.6|9306.6|9310.4|9305.4|144
1643324100000|2022-01-27 22:55:00|9311.2|9306.2|9310.4|9305.4|9311.5|9306.5|9309.2|9304.2|219
1643324400000|2022-01-27 23:00:00|9310.2|9305.2|9309.5|9306.7|9311.5|9307.5|9308.6|9305.2|434
1643324700000|2022-01-27 23:05:00|9309.6|9306.6|9310.2|9307.8|9310.4|9307.9|9309.4|9306.6|177
1643325000000|2022-01-27 23:10:00|9310.3|9307.9|9310.8|9308.4|9311.3|9308.9|9309.9|9307.5|154
1643325300000|2022-01-27 23:15:00|9311|9308.5|9312.2|9309.8|9312.3|9309.9|9310.4|9308|180
1643325600000|2022-01-27 23:20:00|9312|9309.6|9315|9312.6|9315|9312.6|9311.9|9309.5|166
1643325900000|2022-01-27 23:25:00|9314.9|9312.5|9313.2|9310.8|9315.4|9313.4|9313.1|9310.7|196
1643326200000|2022-01-27 23:30:00|9313.3|9310.9|9311.9|9309.5|9313.4|9311|9311.7|9309.3|238
1643326500000|2022-01-27 23:35:00|9311.8|9309.4|9312.5|9310.1|9313|9310.7|9311.5|9309.1|128
1643326800000|2022-01-27 23:40:00|9312.4|9310|9311.3|9308.9|9312.9|9311|9311.2|9308.9|108
1643327100000|2022-01-27 23:45:00|9311.1|9309.6|9312|9309.6|9312.2|9310.1|9311.1|9309.4|86
1643327400000|2022-01-27 23:50:00|9311.9|9309.5|9313.6|9311.2|9313.8|9311.6|9311.5|9309.5|105
1643327700000|2022-01-27 23:55:00|9313.7|9311.3|9311.8|9309.4|9313.9|9312|9311.7|9309.3|215
1643328000000|2022-01-28 00:00:00|9311.7|9309.3|9312.3|9310.8|9312.8|9310.9|9310.6|9308.6|291
1643328300000|2022-01-28 00:05:00|9312.2|9310.7|9313.6|9311.2|9313.9|9312|9312.1|9310.2|218
1643328600000|2022-01-28 00:10:00|9313.7|9311.3|9315.8|9314.3|9316.3|9314.3|9313.1|9311.1|194
1643328900000|2022-01-28 00:15:00|9315.7|9314.2|9316.5|9315|9316.9|9315.2|9315.1|9313.2|143
1643329200000|2022-01-28 00:20:00|9316.4|9314.9|9315.3|9313.8|9317.6|9316.1|9315.1|9313.6|128
1643329500000|2022-01-28 00:25:00|9315.4|9313.9|9315.5|9313.1|9315.7|9313.9|9314.6|9312.8|165
1643329800000|2022-01-28 00:30:00|9315.6|9313.2|9315.6|9313.2|9315.8|9313.8|9314|9312.1|253
1643330100000|2022-01-28 00:35:00|9315.5|9313.1|9315.2|9312.8|9316.3|9314.3|9314.7|9312.7|169
1643330400000|2022-01-28 00:40:00|9315.1|9312.7|9315.1|9312.7|9315.7|9313.7|9314|9312|234
1643330700000|2022-01-28 00:45:00|9315|9312.6|9311.3|9309.8|9315.1|9313.1|9311|9309.1|185
1643331000000|2022-01-28 00:50:00|9311.4|9309.9|9311|9308.6|9313.2|9311.6|9310.3|9308.3|243
1643331300000|2022-01-28 00:55:00|9311.1|9308.7|9311.3|9308.9|9315.1|9313|9310.9|9308.5|367
1643331600000|2022-01-28 01:00:00|9311.4|9309|9312.5|9311|9313.3|9311.4|9311.3|9309|267
1643331900000|2022-01-28 01:05:00|9312.6|9311.1|9314.2|9312.7|9314.9|9312.9|9312.1|9310.6|184
1643332200000|2022-01-28 01:10:00|9314.1|9312.6|9313.9|9311.5|9315.3|9313.4|9313.5|9311.4|213
1643332500000|2022-01-28 01:15:00|9313.8|9311.4|9314.7|9312.3|9315.1|9313.4|9313|9311|124
1643332800000|2022-01-28 01:20:00|9314.8|9312.4|9314|9312.5|9315.7|9313.8|9314|9312.1|152
1643333100000|2022-01-28 01:25:00|9314.1|9312.6|9313.5|9311.1|9314.8|9312.8|9312.8|9310.7|218
1643333400000|2022-01-28 01:30:00|9313.1|9311.6|9311.8|9309.4|9313.8|9311.9|9311.5|9309.3|276
1643333700000|2022-01-28 01:35:00|9311.3|9309.8|9310.6|9308.2|9312.6|9310.8|9310|9308.2|235
1643334000000|2022-01-28 01:40:00|9310.7|9308.3|9310.1|9307.7|9311.1|9309.3|9309.3|9307.3|172
1643334300000|2022-01-28 01:45:00|9310.2|9307.8|9309|9306.6|9310.4|9308.6|9308.3|9306.2|289
1643334600000|2022-01-28 01:50:00|9309.1|9306.7|9310.1|9307.7|9310.3|9308.2|9307.9|9306.1|311
1643334900000|2022-01-28 01:55:00|9310|9307.6|9307.5|9306|9310.3|9308.3|9307.2|9305.4|216
1643335200000|2022-01-28 02:00:00|9307.6|9306.1|9307.3|9305.8|9308.2|9306.4|9307|9305.2|160
1643335500000|2022-01-28 02:05:00|9307.2|9305.7|9307.3|9305.8|9308.2|9306.4|9307.1|9305.2|94
1643335800000|2022-01-28 02:10:00|9307.4|9305.9|9307.1|9304.7|9307.8|9306.3|9306.4|9304.6|145
1643336100000|2022-01-28 02:15:00|9307|9304.6|9307.1|9304.7|9307.6|9305.6|9306.3|9304.4|187
1643336400000|2022-01-28 02:20:00|9307.2|9304.8|9306.7|9304.3|9307.7|9305.8|9306.1|9304.1|228
1643336700000|2022-01-28 02:25:00|9306.6|9304.2|9304.8|9302.4|9306.7|9304.3|9303.7|9301.7|238
1643337000000|2022-01-28 02:30:00|9304.9|9302.5|9304.9|9303.4|9305.5|9303.5|9304|9302|234
1643337300000|2022-01-28 02:35:00|9304.8|9303.3|9305.2|9302.8|9305.3|9303.6|9304.4|9302.6|124
1643337600000|2022-01-28 02:40:00|9305.1|9302.7|9304|9302.5|9305.3|9303.3|9303.8|9301.9|142
1643337900000|2022-01-28 02:45:00|9303.9|9302.4|9303|9301.5|9305.2|9303.7|9302.7|9300.9|156
1643338200000|2022-01-28 02:50:00|9302.9|9301.4|9303.1|9301.6|9303.6|9301.9|9302.8|9300.8|128
1643338500000|2022-01-28 02:55:00|9303|9301.5|9303.5|9301.1|9303.9|9301.9|9302.7|9300.7|171
1643338800000|2022-01-28 03:00:00|9303.1|9301.6|9302.8|9301.3|9303.8|9302|9302.3|9300.3|244
1643339100000|2022-01-28 03:05:00|9302.7|9301.2|9301.7|9299.3|9303|9301.2|9301.1|9299.3|186
1643339400000|2022-01-28 03:10:00|9301.6|9299.2|9300.7|9298.3|9301.7|9299.7|9300.2|9297.9|155
1643339700000|2022-01-28 03:15:00|9300.6|9298.2|9301.2|9299.7|9301.8|9299.8|9300.2|9298.2|150
1643340000000|2022-01-28 03:20:00|9301.1|9299.6|9301|9299.5|9301.7|9299.7|9300.7|9298.7|98
1643340300000|2022-01-28 03:25:00|9301.1|9299.6|9302.1|9300.6|9302.6|9300.7|9300.9|9299|132
1643340600000|2022-01-28 03:30:00|9302|9300.5|9302.1|9299.7|9303|9301.4|9301.2|9299.4|176
1643340900000|2022-01-28 03:35:00|9301.9|9299.5|9302.8|9301.3|9303.6|9301.5|9301.8|9299.5|170
1643341200000|2022-01-28 03:40:00|9302.9|9301.4|9302.7|9301.2|9303.7|9301.9|9302.6|9300.8|128
1643341500000|2022-01-28 03:45:00|9302.6|9301.1|9303.6|9302.1|9304.1|9302.2|9301.9|9300|188
1643341800000|2022-01-28 03:50:00|9303.7|9302.2|9302.9|9301.4|9304|9302.2|9302.7|9300.8|173
1643342100000|2022-01-28 03:55:00|9302.8|9301.3|9303.7|9301.3|9303.8|9301.8|9302.7|9300.8|133
1643342400000|2022-01-28 04:00:00|9303.8|9301.4|9304.4|9302|9305|9303.1|9303.4|9301.3|179
1643342700000|2022-01-28 04:05:00|9304.5|9302.1|9304.1|9301.7|9304.6|9302.4|9303.5|9301.5|118
1643343000000|2022-01-28 04:10:00|9304.2|9301.8|9303.8|9302.3|9305.1|9303.1|9303.7|9301.8|162
1643343300000|2022-01-28 04:15:00|9303.7|9302.2|9305.3|9303.8|9305.6|9303.9|9303.7|9301.8|144
1643343600000|2022-01-28 04:20:00|9304.9|9303.4|9304.5|9303|9305.8|9303.8|9304.5|9302.5|123
1643343900000|2022-01-28 04:25:00|9304.6|9303.1|9304.5|9303|9305.5|9303.6|9304.4|9302.5|134
1643344200000|2022-01-28 04:30:00|9304.7|9303.2|9305.5|9303.1|9305.7|9303.8|9304.5|9302.7|116
1643344500000|2022-01-28 04:35:00|9305.4|9303|9304.6|9303.1|9305.7|9303.7|9304.4|9302.5|107
1643344800000|2022-01-28 04:40:00|9304.5|9303|9304.3|9301.9|9305.9|9304.1|9304.1|9301.7|125
1643345100000|2022-01-28 04:45:00|9303.8|9302.3|9303.4|9301.9|9304.5|9302.7|9302.8|9300.9|181
1643345400000|2022-01-28 04:50:00|9303.9|9301.5|9305.2|9302.8|9305.3|9303.2|9303|9301.2|161
1643345700000|2022-01-28 04:55:00|9305.1|9302.7|9303.4|9301.9|9305.1|9303.1|9303.3|9301.7|102
1643346000000|2022-01-28 05:00:00|9303.5|9302|9303.9|9302.4|9305.1|9303.1|9303.1|9301.2|137
1643346300000|2022-01-28 05:05:00|9303.8|9302.3|9304.5|9303|9304.7|9303.2|9303.4|9301.6|105
1643346600000|2022-01-28 05:10:00|9304.6|9303.1|9304.1|9302.6|9305.2|9303.3|9304.1|9302.1|148
1643346900000|2022-01-28 05:15:00|9304.6|9302.2|9302.2|9299.8|9304.9|9303|9301.8|9299.7|219
1643347200000|2022-01-28 05:20:00|9302.1|9299.7|9300.6|9298.2|9302.2|9300.3|9299.6|9297.2|249
1643347500000|2022-01-28 05:25:00|9300.8|9298.4|9299.2|9296.8|9301.1|9299.1|9298.7|9296.8|177
1643347800000|2022-01-28 05:30:00|9299.3|9296.9|9302.5|9300.1|9302.6|9300.6|9298.9|9296.8|195
1643348100000|2022-01-28 05:35:00|9302.8|9300.4|9304.7|9302.3|9304.7|9302.6|9301.5|9299.7|269
1643348400000|2022-01-28 05:40:00|9304.6|9302.2|9301.6|9300.1|9305.7|9303.3|9301.4|9299.5|258
1643348700000|2022-01-28 05:45:00|9301.5|9300|9299.9|9298.4|9302.1|9300.1|9299.8|9297.9|117
1643349000000|2022-01-28 05:50:00|9299.8|9298.3|9298.6|9297.1|9299.9|9298.4|9297.9|9295.8|117
1643349300000|2022-01-28 05:55:00|9298.7|9297.2|9299|9296.6|9299.1|9297.3|9297.8|9296|155
1643349600000|2022-01-28 06:00:00|9298.5|9297|9298.1|9296.6|9299.3|9297.8|9297.6|9295.8|237
1643349900000|2022-01-28 06:05:00|9298.2|9296.7|9298.5|9297|9299.8|9298|9297.5|9295.7|193
1643350200000|2022-01-28 06:10:00|9298.6|9297.1|9299.2|9297.7|9299.7|9298.2|9298|9296.1|202
1643350500000|2022-01-28 06:15:00|9299.3|9297.8|9297.6|9296.1|9299.8|9297.9|9297.4|9295.6|220
1643350800000|2022-01-28 06:20:00|9297.5|9296|9299.2|9297.7|9300.2|9298.2|9297.4|9295.6|162
1643351100000|2022-01-28 06:25:00|9299.3|9297.8|9301.5|9299.1|9301.7|9299.8|9299.2|9297.4|173
1643351400000|2022-01-28 06:30:00|9301|9299.5|9299.2|9297.7|9301.4|9299.6|9297.5|9295.8|290
1643351700000|2022-01-28 06:35:00|9298.7|9297.2|9298.2|9296.7|9300|9298|9297.4|9295.5|220
1643352000000|2022-01-28 06:40:00|9298.3|9296.8|9298.7|9296.3|9300.6|9298.8|9298|9296.2|282
1643352300000|2022-01-28 06:45:00|9298.6|9296.2|9302|9300.5|9303|9300.9|9298.3|9296.2|290
1643352600000|2022-01-28 06:50:00|9301.9|9300.4|9300.5|9299|9302.9|9301|9299.5|9297.9|263
1643352900000|2022-01-28 06:55:00|9301.3|9298.9|9303.4|9301|9303.6|9301.6|9299.5|9297.6|308
1643353200000|2022-01-28 07:00:00|9303.5|9301.1|9306.6|9305.1|9307.2|9305.3|9302.8|9301|521
1643353500000|2022-01-28 07:05:00|9306.5|9305|9308.9|9306.5|9309|9306.9|9305|9303.5|343
1643353800000|2022-01-28 07:10:00|9308.8|9306.4|9310.7|9309.2|9312.6|9310.8|9308.6|9306.4|445
1643354100000|2022-01-28 07:15:00|9310.6|9309.1|9316.2|9313.8|9316.2|9314.3|9310.6|9309|467
1643354400000|2022-01-28 07:20:00|9316.1|9313.7|9318.7|9317.2|9319.6|9317.6|9314.5|9312.8|527
1643354700000|2022-01-28 07:25:00|9318.6|9317.1|9318.3|9316.8|9323|9320.6|9317.4|9315.5|401
1643355000000|2022-01-28 07:30:00|9318.8|9316.4|9322.4|9320|9322.5|9320.6|9318.3|9316.3|515
1643355300000|2022-01-28 07:35:00|9322.3|9319.9|9320.9|9319.4|9323.3|9321.5|9320.1|9318.1|483
1643355600000|2022-01-28 07:40:00|9320.8|9319.3|9317.8|9315.4|9320.9|9319.3|9315.7|9313.8|551
1643355900000|2022-01-28 07:45:00|9317.9|9315.5|9318.8|9317.3|9319.2|9317.3|9315.7|9313.9|397
1643356200000|2022-01-28 07:50:00|9319.3|9316.9|9317.4|9315.9|9319.5|9317.5|9317.1|9315.2|344
1643356500000|2022-01-28 07:55:00|9317.2|9315.7|9319.6|9317.2|9319.8|9317.8|9315.6|9313.9|515
1643356800000|2022-01-28 08:00:00|9319.7|9317.3|9323.3|9320.9|9323.9|9322.1|9318.9|9317|657
1643357100000|2022-01-28 08:05:00|9322.9|9321.4|9318.1|9316.6|9323.2|9321.4|9317.8|9315.8|658
1643357400000|2022-01-28 08:10:00|9317.9|9316.4|9320.1|9318.6|9320.4|9318.7|9317.8|9316.2|592
1643357700000|2022-01-28 08:15:00|9320.2|9318.7|9322.5|9320.1|9323.2|9321.4|9318.4|9316.6|510
1643358000000|2022-01-28 08:20:00|9322.6|9320.2|9317.8|9316.3|9322.6|9321|9317|9315.5|641
1643358300000|2022-01-28 08:25:00|9317.6|9316.1|9317.1|9314.7|9321.3|9319.6|9316.6|9314.7|588
1643358600000|2022-01-28 08:30:00|9317.2|9314.8|9316|9314.5|9318.1|9316.3|9314.7|9313.2|488
1643358900000|2022-01-28 08:35:00|9316.1|9314.6|9317.5|9316|9318.5|9317|9314.6|9312.8|504
1643359200000|2022-01-28 08:40:00|9317.6|9316.1|9317.3|9315.8|9319.8|9318.2|9315.8|9314.1|529
1643359500000|2022-01-28 08:45:00|9317.4|9315.9|9313.4|9311.9|9317.7|9316.2|9313.1|9311.3|641
1643359800000|2022-01-28 08:50:00|9313.3|9311.8|9313.8|9312.3|9314.9|9313.4|9311.9|9310|580
1643360100000|2022-01-28 08:55:00|9313.9|9312.4|9312.4|9310.9|9314.7|9313|9309.9|9308.4|448
1643360400000|2022-01-28 09:00:00|9312.5|9311|9309.2|9307.7|9314.4|9312.7|9303.7|9301.5|745
1643360700000|2022-01-28 09:05:00|9309.3|9307.8|9306|9304.5|9309.3|9307.8|9305|9303.1|398
1643361000000|2022-01-28 09:10:00|9306.2|9304.7|9311.3|9309.8|9312.6|9310.4|9306.2|9304.6|390
1643361300000|2022-01-28 09:15:00|9311.4|9309.9|9313.9|9312.4|9314.4|9312.6|9311.2|9309.3|447
1643361600000|2022-01-28 09:20:00|9314|9312.5|9312.3|9310.8|9314.7|9312.8|9312|9310.1|349
1643361900000|2022-01-28 09:25:00|9312.4|9310.9|9312.3|9310.8|9314.6|9312.7|9312.1|9310.2|419
1643362200000|2022-01-28 09:30:00|9312.2|9310.7|9310.8|9309.3|9313.3|9311.3|9306.7|9305.1|564
1643362500000|2022-01-28 09:35:00|9310.7|9309.2|9315.1|9313.6|9315.7|9313.7|9308.8|9307.1|398
1643362800000|2022-01-28 09:40:00|9315|9313.5|9314.8|9312.4|9315.7|9313.8|9312.7|9311.2|336
1643363100000|2022-01-28 09:45:00|9314.6|9312.2|9311.8|9309.4|9314.7|9312.8|9311.3|9309.4|423
1643363400000|2022-01-28 09:50:00|9311.7|9309.3|9312.1|9310.6|9312.6|9310.6|9309.7|9307.7|272
1643363700000|2022-01-28 09:55:00|9312.4|9310|9312.1|9309.7|9313.3|9311|9307.8|9306|410
1643364000000|2022-01-28 10:00:00|9311.6|9310.1|9310.8|9309.3|9313.8|9312.3|9310.5|9308.7|410
1643364300000|2022-01-28 10:05:00|9310.9|9309.4|9313.5|9312|9314.7|9312.8|9310.4|9308.5|468
1643364600000|2022-01-28 10:10:00|9313.6|9312.1|9315|9313.5|9317.7|9316.2|9313.6|9312.1|409
1643364900000|2022-01-28 10:15:00|9315.1|9313.6|9311.2|9309.7|9315.8|9314.3|9310.3|9308.5|488
1643365200000|2022-01-28 10:20:00|9311.3|9309.8|9312.8|9311.3|9313.3|9311.8|9309.6|9308.1|346
1643365500000|2022-01-28 10:25:00|9312.9|9311.4|9310.3|9308.8|9314.2|9312.5|9309.3|9307.3|500
1643365800000|2022-01-28 10:30:00|9310.2|9308.7|9312.5|9311|9315.4|9313.4|9310.1|9308.2|572
1643366100000|2022-01-28 10:35:00|9312.4|9310.9|9308.6|9306.2|9313.5|9311.8|9307.4|9305.7|577
1643366400000|2022-01-28 10:40:00|9308.7|9306.3|9310.5|9309|9312.4|9310.5|9308.3|9306.2|565
1643366700000|2022-01-28 10:45:00|9310.6|9309.1|9311.6|9310.1|9312.4|9310.9|9308.1|9306.2|375
1643367000000|2022-01-28 10:50:00|9311.5|9310|9316|9314.5|9316|9314.5|9311.5|9310|297
1643367300000|2022-01-28 10:55:00|9316.1|9314.6|9314.3|9312.8|9317.7|9316.1|9313.4|9311.9|385
1643367600000|2022-01-28 11:00:00|9314.2|9312.7|9318|9316.5|9318.8|9317.1|9314.2|9312.6|427
1643367900000|2022-01-28 11:05:00|9318.2|9316.7|9317.2|9315.7|9320.2|9318.5|9316.7|9315.2|481
1643368200000|2022-01-28 11:10:00|9317.1|9315.6|9319.4|9317.9|9320.5|9319|9317|9315.3|398
1643368500000|2022-01-28 11:15:00|9319.5|9318|9321.7|9320.2|9322.7|9321.2|9319.3|9317.8|504
1643368800000|2022-01-28 11:20:00|9321.8|9320.3|9320.7|9319.2|9322.5|9320.9|9320.1|9318.5|421
1643369100000|2022-01-28 11:25:00|9320.8|9319.3|9319.7|9318.2|9321.9|9320.4|9319.4|9317.9|434
1643369400000|2022-01-28 11:30:00|9319.6|9318.1|9317.9|9316.4|9320.9|9319.2|9317.6|9315.7|317
1643369700000|2022-01-28 11:35:00|9317.8|9316.3|9321.1|9318.7|9321.5|9319.6|9317.8|9316.1|476
1643370000000|2022-01-28 11:40:00|9320.8|9319.3|9323.4|9321|9323.6|9321.6|9319.6|9317.7|403
1643370300000|2022-01-28 11:45:00|9323.5|9321.1|9317.9|9316.4|9324.2|9322.5|9317.7|9315.7|449
1643370600000|2022-01-28 11:50:00|9318.1|9315.7|9316.9|9315.4|9319.2|9317.2|9314.2|9312.3|322
1643370900000|2022-01-28 11:55:00|9316.8|9315.3|9320.5|9319|9321.1|9319.4|9316.5|9315|461
1643371200000|2022-01-28 12:00:00|9320.7|9319.2|9318|9316.5|9322.3|9320.7|9317.3|9315.4|418
1643371500000|2022-01-28 12:05:00|9317.9|9316.4|9320.1|9318.6|9321.6|9319.4|9317.1|9315.4|479
1643371800000|2022-01-28 12:10:00|9320.5|9318.1|9320.9|9318.5|9323.1|9321.2|9319.9|9318|703
1643372100000|2022-01-28 12:15:00|9321|9318.6|9323.2|9320.8|9323.5|9321.7|9319.8|9317.9|603
1643372400000|2022-01-28 12:20:00|9322.9|9321.4|9322|9320.5|9325.7|9323.7|9322|9320.5|519
1643372700000|2022-01-28 12:25:00|9322.1|9320.6|9325.6|9324.1|9325.7|9324.2|9322|9320.2|470
1643373000000|2022-01-28 12:30:00|9325.7|9324.2|9322.3|9320.8|9326|9324.2|9321.4|9319.7|326
1643373300000|2022-01-28 12:35:00|9322.2|9320.7|9322.7|9321.2|9323.7|9322.2|9320.2|9318.7|377
1643373600000|2022-01-28 12:40:00|9322.8|9321.3|9324.1|9322.6|9325.5|9324|9322.1|9320.6|378
1643373900000|2022-01-28 12:45:00|9324.2|9322.7|9325|9323.5|9325.6|9324.1|9322.9|9321.4|478
1643374200000|2022-01-28 12:50:00|9325.1|9323.6|9329.1|9327.6|9329.3|9327.8|9324.7|9323.2|457
1643374500000|2022-01-28 12:55:00|9329.2|9327.7|9329.2|9327.7|9330.5|9328.7|9328|9326.2|576
1643374800000|2022-01-28 13:00:00|9329.8|9327.4|9329.9|9327.5|9330.3|9328.3|9326.9|9325.4|601
1643375100000|2022-01-28 13:05:00|9329.8|9327.4|9326.7|9325.2|9330.9|9328.9|9326.5|9324.6|597
1643375400000|2022-01-28 13:10:00|9326.6|9325.1|9319|9317.5|9327.3|9325.2|9317.9|9316.4|614
1643375700000|2022-01-28 13:15:00|9318.8|9317.3|9321.4|9319.9|9322.3|9320.8|9317.9|9316.4|657
1643376000000|2022-01-28 13:20:00|9321.5|9320|9322.2|9320.7|9323.2|9321.7|9320.3|9318.6|529
1643376300000|2022-01-28 13:25:00|9322.1|9320.6|9324|9321|9325|9323.4|9322.1|9320.6|490
1643376600000|2022-01-28 13:30:00|9323.9|9321.2|9311.8|9310.3|9323.9|9321.5|9310.8|9308.7|987
1643376900000|2022-01-28 13:35:00|9312|9310.5|9300.9|9299.4|9314.8|9312.8|9300.5|9299|998
1643377200000|2022-01-28 13:40:00|9300.8|9299.3|9304.2|9302.7|9304.9|9303.4|9298.7|9296.5|913
1643377500000|2022-01-28 13:45:00|9304|9302.5|9306.9|9305.4|9307.6|9305.5|9301.7|9300.2|871
1643377800000|2022-01-28 13:50:00|9306.8|9305.3|9304.9|9303.4|9310.2|9308.7|9304.6|9302.9|965
1643378100000|2022-01-28 13:55:00|9304.7|9303.2|9302.2|9300.7|9305.8|9304.1|9300.5|9299|955
1643378400000|2022-01-28 14:00:00|9302.6|9301.1|9307.3|9305.8|9307.8|9306.3|9300|9298.5|765
1643378700000|2022-01-28 14:05:00|9306.8|9305.3|9309.7|9308.2|9310.5|9309|9305.6|9304.1|674
1643379000000|2022-01-28 14:10:00|9309.3|9307.8|9313.2|9310.8|9313.5|9312|9308.8|9307.2|662
1643379300000|2022-01-28 14:15:00|9313.1|9310.7|9318.1|9316.6|9318.4|9316.9|9312.4|9310.6|778
1643379600000|2022-01-28 14:20:00|9318|9316.5|9318|9316.5|9320.4|9318.9|9313.5|9311.4|739
1643379900000|2022-01-28 14:25:00|9318.1|9316.6|9317.7|9316.2|9319.4|9317.9|9316.8|9314.9|655
1643380200000|2022-01-28 14:30:00|9317.5|9316|9313.1|9311.6|9320.3|9318.5|9313|9311.3|821
1643380500000|2022-01-28 14:35:00|9313|9311.5|9315.2|9313.7|9316|9314.1|9310.5|9308.6|736
1643380800000|2022-01-28 14:40:00|9315.1|9313.6|9310.5|9309|9316.3|9314.8|9309.8|9308.3|672
1643381100000|2022-01-28 14:45:00|9310.6|9309.1|9304.6|9303.1|9312.4|9310.9|9303.1|9301|774
1643381400000|2022-01-28 14:50:00|9304.4|9302.9|9293.4|9291|9306.1|9304.6|9292.3|9290.3|903
1643381700000|2022-01-28 14:55:00|9293.5|9291.1|9299.2|9296.8|9299.5|9297.1|9291.1|9288.7|738
1643382000000|2022-01-28 15:00:00|9299.4|9297|9304|9302.5|9307.8|9305.6|9299|9296.7|942
1643382300000|2022-01-28 15:05:00|9304.4|9302.9|9309.7|9308.2|9310|9308.2|9304.4|9302.9|674
1643382600000|2022-01-28 15:10:00|9309.5|9308|9310|9307.6|9311.5|9309.6|9307.3|9305.4|748
1643382900000|2022-01-28 15:15:00|9310.1|9307.7|9310.9|9309.4|9313.2|9311.2|9308.9|9307.4|626
1643383200000|2022-01-28 15:20:00|9310.8|9309.3|9317.6|9316.1|9318.2|9316.5|9310.6|9309.1|631
1643383500000|2022-01-28 15:25:00|9317.5|9316|9318.2|9316.7|9320.5|9318.7|9316.7|9314.9|617
1643383800000|2022-01-28 15:30:00|9318.5|9317|9318|9315.6|9321.4|9319.9|9316.7|9314.8|696
1643384100000|2022-01-28 15:35:00|9318.1|9315.7|9310|9308.5|9318.1|9316.2|9310|9308.2|543
1643384400000|2022-01-28 15:40:00|9310.1|9308.6|9310|9308.5|9313.4|9311.6|9309|9307|615
1643384700000|2022-01-28 15:45:00|9310.1|9308.6|9303.2|9301.7|9310.6|9308.8|9300.5|9298.6|1005
1643385000000|2022-01-28 15:50:00|9303.3|9301.8|9304|9302.5|9305.6|9303.6|9301.4|9299.5|765
1643385300000|2022-01-28 15:55:00|9304.1|9302.6|9302.7|9301.2|9306.1|9304.2|9300.3|9298.4|861
1643385600000|2022-01-28 16:00:00|9302.6|9301.1|9304.2|9301.8|9305.6|9303.6|9299.8|9297.5|758
1643385900000|2022-01-28 16:05:00|9304.3|9301.9|9309|9306.6|9309.2|9307|9303.7|9301.8|758
1643386200000|2022-01-28 16:10:00|9309.1|9306.7|9302.9|9300.5|9309.4|9307.2|9300.7|9298.7|617
1643386500000|2022-01-28 16:15:00|9303|9300.6|9302.4|9300.9|9306.8|9304.6|9301|9299|810
1643386800000|2022-01-28 16:20:00|9302.9|9300.5|9304.9|9303.4|9307.5|9305.4|9301.6|9299.6|722
1643387100000|2022-01-28 16:25:00|9304.8|9303.3|9302.3|9299.9|9307.1|9305.2|9301.3|9299.7|762
1643387400000|2022-01-28 16:30:00|9301.9|9300.4|9301.8|9300.3|9304|9302|9300.4|9298.5|736
1643387700000|2022-01-28 16:35:00|9302.2|9300.7|9298.7|9297.2|9303.1|9301.3|9297.4|9295.3|627
1643388000000|2022-01-28 16:40:00|9298.6|9297.1|9301.2|9298.8|9303.1|9301.3|9298.1|9296|477
1643388300000|2022-01-28 16:45:00|9301.1|9298.7|9300.6|9299.1|9302.8|9300.9|9300.2|9298.2|373
1643388600000|2022-01-28 16:50:00|9301|9298.6|9302.6|9301.1|9303.3|9301.6|9299.5|9297.4|412
1643388900000|2022-01-28 16:55:00|9302.5|9301|9299|9297.5|9303.3|9301.7|9299|9297|485
1643389200000|2022-01-28 17:00:00|9299.3|9296.9|9298.8|9297.3|9302.1|9300.1|9298.6|9296.5|545
1643389500000|2022-01-28 17:05:00|9298.9|9297.4|9298.1|9296.6|9299.8|9298|9297.1|9295.3|456
1643389800000|2022-01-28 17:10:00|9298|9296.5|9301.6|9300.1|9301.9|9300.3|9297.7|9295.8|490
1643390100000|2022-01-28 17:15:00|9301.7|9300.2|9305|9303.5|9306.7|9304.8|9301.5|9299.4|485
1643390400000|2022-01-28 17:20:00|9305.4|9303.9|9309.4|9307.9|9310.4|9308.3|9304.3|9302.8|501
1643390700000|2022-01-28 17:25:00|9309.5|9308|9309.7|9308.2|9311.5|9309.6|9308.3|9306.2|621
1643391000000|2022-01-28 17:30:00|9309.8|9308.3|9309.2|9306.8|9311.1|9309|9308.1|9306|487
1643391300000|2022-01-28 17:35:00|9309.1|9306.7|9310.3|9307.9|9310.3|9308|9306.5|9304.4|492
1643391600000|2022-01-28 17:40:00|9310.2|9307.8|9309.1|9307.6|9310.5|9308.5|9307.9|9306|484
1643391900000|2022-01-28 17:45:00|9309.5|9307.1|9309|9307.5|9310.9|9308.7|9308.2|9306|336
1643392200000|2022-01-28 17:50:00|9309.5|9307.1|9310.5|9309|9311.1|9309.1|9308.8|9306.8|286
1643392500000|2022-01-28 17:55:00|9310.2|9308.7|9313.2|9310.8|9313.5|9311.5|9309.9|9307.5|440
1643392800000|2022-01-28 18:00:00|9312.9|9311.4|9309.9|9308.4|9314|9311.7|9309.8|9307.8|384
1643393100000|2022-01-28 18:05:00|9309.8|9308.3|9310.3|9307.9|9310.6|9308.6|9308.7|9306.7|324
1643393400000|2022-01-28 18:10:00|9310.2|9307.8|9309.2|9306.8|9310.2|9308.1|9307.9|9305.8|359
1643393700000|2022-01-28 18:15:00|9309.3|9306.9|9311.7|9310.2|9311.7|9310.2|9308.9|9306.6|290
1643394000000|2022-01-28 18:20:00|9311.6|9310.1|9310.2|9307.8|9313.3|9311.3|9309.7|9307.7|375
1643394300000|2022-01-28 18:25:00|9310.1|9307.7|9312.2|9309.8|9312.6|9310.7|9309.9|9307.7|382
1643394600000|2022-01-28 18:30:00|9312.1|9309.7|9312.6|9310.2|9312.8|9310.8|9309.9|9308.1|376
1643394900000|2022-01-28 18:35:00|9312.5|9310.1|9310.8|9309.3|9313.9|9311.9|9309.9|9308|372
1643395200000|2022-01-28 18:40:00|9310.9|9309.4|9310.9|9309.4|9311.8|9309.8|9310|9308|232
1643395500000|2022-01-28 18:45:00|9310.8|9309.3|9310.7|9309.2|9312.1|9310|9310.1|9308.3|261
1643395800000|2022-01-28 18:50:00|9310.5|9309|9312.1|9309.7|9312.2|9310.3|9310.3|9308.3|256
1643396100000|2022-01-28 18:55:00|9312.3|9309.9|9313|9310.6|9313.2|9310.9|9310.7|9308.7|335
1643396400000|2022-01-28 19:00:00|9313.1|9310.7|9312.9|9311.4|9314.2|9312.3|9311.7|9310.1|432
1643396700000|2022-01-28 19:05:00|9313.1|9311.6|9313.7|9312.2|9314.2|9312.7|9312.2|9310.3|351
1643397000000|2022-01-28 19:10:00|9313.8|9312.3|9314.3|9312.8|9315.3|9313.8|9312.8|9311.3|284
1643397300000|2022-01-28 19:15:00|9314.4|9312.9|9313.2|9311.7|9315.3|9313.8|9313.2|9311.7|293
1643397600000|2022-01-28 19:20:00|9313.3|9311.8|9314.8|9313.3|9315.7|9313.7|9312.6|9311|271
1643397900000|2022-01-28 19:25:00|9314.9|9313.4|9315.1|9313.6|9316.6|9314.8|9314.5|9312.9|282
1643398200000|2022-01-28 19:30:00|9315.2|9313.7|9315.5|9314|9316.1|9314.6|9314.3|9312.5|299
1643398500000|2022-01-28 19:35:00|9315.4|9313.9|9314.6|9312.2|9316|9314.5|9313.7|9311.8|347
1643398800000|2022-01-28 19:40:00|9314.5|9312.1|9309.9|9308.4|9314.6|9312.4|9309.3|9307.7|404
1643399100000|2022-01-28 19:45:00|9309.8|9308.3|9308.3|9306.8|9310.4|9308.6|9307.7|9306.2|287
1643399400000|2022-01-28 19:50:00|9308.1|9306.6|9309.2|9307.7|9310.3|9308.5|9308.1|9306.6|295
1643399700000|2022-01-28 19:55:00|9309.1|9307.6|9311.1|9309.6|9311.8|9310.3|9308.5|9307|519
1643400000000|2022-01-28 20:00:00|9311.2|9309.7|9310.4|9308.9|9312.9|9311.4|9310.2|9308.7|432
1643400300000|2022-01-28 20:05:00|9310.3|9308.8|9311.1|9309.6|9311.3|9309.8|9309.8|9308.2|259
1643400600000|2022-01-28 20:10:00|9311|9309.5|9310.8|9308.4|9311.1|9309.6|9309.9|9308.3|234
1643400900000|2022-01-28 20:15:00|9310.3|9308.8|9311.4|9309.9|9311.8|9310.3|9310.1|9308.6|208
1643401200000|2022-01-28 20:20:00|9311.5|9310|9313.2|9310.8|9313.2|9311.2|9310.1|9308.6|255
1643401500000|2022-01-28 20:25:00|9313.1|9310.7|9311.1|9309.6|9313.3|9311.6|9310.9|9309|359
1643401800000|2022-01-28 20:30:00|9311.2|9309.7|9312.7|9311.2|9313.2|9311.5|9310.5|9308.8|334
1643402100000|2022-01-28 20:35:00|9312.6|9311.1|9311.3|9309.8|9312.7|9311.2|9310.2|9308.5|169
1643402400000|2022-01-28 20:40:00|9311.2|9309.7|9311.4|9309.9|9312.6|9310.9|9311|9309.5|205
1643402700000|2022-01-28 20:45:00|9311.3|9309.8|9311.2|9309.7|9312.6|9310.9|9311.1|9309.3|234
1643403000000|2022-01-28 20:50:00|9311.1|9309.6|9311.7|9310.2|9313.2|9311.2|9310.6|9308.7|331
1643403300000|2022-01-28 20:55:00|9311.8|9310.3|9312.2|9309.8|9313.5|9312|9311.5|9309.5|303
1643403600000|2022-01-28 21:00:00|9312.1|9309.7|9315.2|9312.8|9315.4|9313.1|9311.9|9309.5|244
1643403900000|2022-01-28 21:05:00|9315.3|9312.9|9314.8|9312.4|9316.3|9313.9|9314.3|9312.3|183
1643404200000|2022-01-28 21:10:00|9314.9|9312.5|9313.5|9311.1|9314.9|9312.5|9313.1|9310.7|128
1643404500000|2022-01-28 21:15:00|9313.3|9310.9|9313.5|9311.1|9313.6|9311.3|9312.7|9310.6|67
1643404800000|2022-01-28 21:20:00|9313.4|9311|9312.3|9309.9|9314.1|9312|9311.9|9309.6|117
1643405100000|2022-01-28 21:25:00|9312.2|9309.8|9313.2|9310.8|9313.3|9311.1|9311.6|9309.7|125
1643405400000|2022-01-28 21:30:00|9313.1|9310.7|9312|9309.6|9313.3|9310.9|9311.9|9309.5|90
1643405700000|2022-01-28 21:35:00|9312.1|9309.7|9310.3|9307.9|9312.2|9309.8|9309.7|9307.3|191
1643406000000|2022-01-28 21:40:00|9310.2|9307.8|9310.4|9308|9311.1|9308.9|9309.8|9307.4|100
1643406300000|2022-01-28 21:45:00|9310.5|9308.1|9311.1|9308.7|9311.7|9309.3|9309.8|9307.4|136
1643406600000|2022-01-28 21:50:00|9311|9308.6|9311.7|9309.3|9312.1|9309.7|9310.8|9308.4|92
1643406900000|2022-01-28 21:55:00|9311.8|9309.4|9311.8|9309.4|9312.7|9309.7|9310.8|9307.7|94
1643576400000|2022-01-30 21:00:00|9303.5|9292.5|9303.8|9292.8|9303.8|9292.8|9303.5|9292.5|2
1643576700000|2022-01-30 21:05:00|9315|9304|9304.8|9293.8|9315.1|9304.1|9304.8|9293.8|11
1643577000000|2022-01-30 21:10:00|9305.5|9294.5|9303.9|9292.9|9305.5|9294.5|9303.9|9292.9|2
1643577300000|2022-01-30 21:15:00|9303.5|9292.5|9305.5|9294.5|9305.5|9294.5|9303.5|9292.5|3
1643577600000|2022-01-30 21:20:00|9319.8|9308.8|9309.8|9298.8|9319.8|9308.8|9309.1|9298.1|63
1643577900000|2022-01-30 21:25:00|9305.5|9294.5|9305|9294|9305.5|9294.5|9305|9294|2
1643578200000|2022-01-30 21:30:00|9303.7|9292.7|9308.7|9297.7|9315.3|9304.3|9303.7|9292.7|102
1643578500000|2022-01-30 21:35:00|9314.7|9303.7|9316|9305|9317.7|9306.7|9308.5|9297.5|20
1643578800000|2022-01-30 21:40:00|9316.9|9305.9|9317.8|9306.8|9317.8|9306.8|9310.6|9299.6|6
1643579400000|2022-01-30 21:50:00|9305.1|9294.1|9304.6|9293.6|9306.2|9295.2|9302.8|9291.8|9
1643579700000|2022-01-30 21:55:00|9304.3|9293.3|9306.2|9295.2|9316.2|9305.2|9302.8|9291.8|19
1643580000000|2022-01-30 22:00:00|9301.6|9290.6|9308.4|9303.4|9308.6|9303.6|9299.3|9290.6|221
1643580300000|2022-01-30 22:05:00|9304.3|9299.3|9317.1|9312.1|9319.2|9314.2|9304.3|9299.3|38
1643580600000|2022-01-30 22:10:00|9317.4|9312.4|9318.3|9313.3|9320.5|9315.5|9309.1|9304.1|80
1643580900000|2022-01-30 22:15:00|9317.4|9312.4|9317.7|9312.7|9321.6|9316.6|9310.5|9305.5|87
1643581200000|2022-01-30 22:20:00|9318.6|9313.6|9312.6|9307.6|9319.9|9314.9|9310.6|9305.6|90
1643581500000|2022-01-30 22:25:00|9310.8|9305.8|9317.5|9312.5|9319.7|9314.7|9310.6|9305.6|106
1643581800000|2022-01-30 22:30:00|9316.6|9311.6|9315.9|9310.9|9318.8|9313.8|9314.3|9309.3|219
1643582100000|2022-01-30 22:35:00|9315.6|9310.6|9318.1|9313.1|9319|9314|9313.5|9308.5|205
1643582400000|2022-01-30 22:40:00|9317.9|9312.9|9316.7|9311.7|9319.1|9314.1|9314.2|9309.2|210
1643582700000|2022-01-30 22:45:00|9316.9|9311.9|9317.9|9312.9|9319.3|9314.3|9313.3|9308.3|149
1643583000000|2022-01-30 22:50:00|9317.7|9312.7|9314|9309|9318.8|9313.8|9313.2|9308.2|237
1643583300000|2022-01-30 22:55:00|9314.6|9309.6|9316.2|9311.2|9319.5|9314.5|9308.9|9303.9|282
1643583600000|2022-01-30 23:00:00|9314.9|9309.9|9319.8|9315.9|9321.6|9316.6|9312.5|9307.5|725
1643583900000|2022-01-30 23:05:00|9319.9|9315.7|9319.6|9316.9|9320.8|9317.3|9319.4|9314.9|520
1643584200000|2022-01-30 23:10:00|9319.7|9316.8|9319.6|9316.9|9320.6|9317.9|9319.2|9315.8|426
1643584500000|2022-01-30 23:15:00|9319.5|9317|9316.6|9314.2|9319.5|9317|9316.4|9314|228
1643584800000|2022-01-30 23:20:00|9316.4|9314|9314.8|9312.4|9316.7|9314.3|9314.8|9312.4|170
1643585100000|2022-01-30 23:25:00|9314.9|9312.5|9315.4|9313|9315.7|9313.3|9313.9|9311.5|164
1643585400000|2022-01-30 23:30:00|9315.3|9312.9|9316.5|9314.1|9316.6|9314.7|9314.8|9312.6|112
1643585700000|2022-01-30 23:35:00|9316.4|9314|9314.9|9312.5|9317.4|9315.3|9314.2|9312.1|115
1643586000000|2022-01-30 23:40:00|9314.8|9312.4|9313.9|9311.5|9315.1|9312.9|9312.4|9310.4|153
1643586300000|2022-01-30 23:45:00|9314|9311.6|9317.2|9314.8|9317.3|9315.1|9313.2|9310.8|236
1643586600000|2022-01-30 23:50:00|9317|9314.6|9316.2|9313.8|9317.4|9315.4|9314|9312|209
1643586900000|2022-01-30 23:55:00|9316.3|9313.9|9313.4|9311|9317.4|9315.4|9313|9310.8|228
1643587200000|2022-01-31 00:00:00|9313.3|9310.9|9310.1|9307.7|9315.1|9313.2|9309.6|9307.6|251
1643587500000|2022-01-31 00:05:00|9309.4|9307.9|9310.8|9308.4|9312.2|9310.1|9309.3|9307.3|246
1643587800000|2022-01-31 00:10:00|9310.9|9308.5|9310.6|9309.1|9311.2|9309.2|9308.9|9306.9|197
1643588100000|2022-01-31 00:15:00|9310.7|9309.2|9312.4|9310.9|9313.1|9311.2|9310.6|9309|178
1643588400000|2022-01-31 00:20:00|9312.5|9311|9311.7|9310.2|9314.1|9312|9311.6|9309.7|224
1643588700000|2022-01-31 00:25:00|9311.6|9310.1|9311.3|9308.9|9312.3|9310.4|9310.4|9308.3|298
1643589000000|2022-01-31 00:30:00|9310.9|9309.4|9314.4|9312.9|9315.3|9313.3|9310.9|9309|183
1643589300000|2022-01-31 00:35:00|9314.3|9312.8|9312.4|9310.9|9315|9313|9310.8|9309.3|158
1643589600000|2022-01-31 00:40:00|9312.5|9311|9311.7|9310.2|9312.5|9311|9311.6|9309.9|103
1643589900000|2022-01-31 00:45:00|9311.8|9310.3|9311.8|9310.3|9312|9310.4|9311.5|9309.6|85
1643590200000|2022-01-31 00:50:00|9311.9|9310.4|9313.7|9311.3|9315.9|9313.7|9311.9|9310.4|285
1643590500000|2022-01-31 00:55:00|9311.4|9309.9|9315.1|9312.7|9315.6|9313.1|9310.6|9308.8|339
1643590800000|2022-01-31 01:00:00|9315.2|9312.8|9317.4|9315|9318.2|9315.9|9313.3|9311|396
1643591100000|2022-01-31 01:05:00|9317.3|9314.9|9318.3|9315.9|9320|9317.6|9317.3|9314.9|240
1643591400000|2022-01-31 01:10:00|9318.4|9316|9318.1|9315.7|9318.7|9316.5|9316.6|9314.9|287
1643591700000|2022-01-31 01:15:00|9318|9315.6|9318.6|9317.1|9320.1|9318.1|9317.9|9315.6|197
1643592000000|2022-01-31 01:20:00|9318.7|9317.2|9317.5|9316|9320.1|9317.9|9317.4|9315.8|157
1643592300000|2022-01-31 01:25:00|9317.4|9315.9|9316.9|9315.4|9318.2|9316.3|9316.6|9314.8|158
1643592600000|2022-01-31 01:30:00|9316.8|9315.3|9317.2|9314.8|9317.5|9315.6|9316.7|9314.7|120
1643592900000|2022-01-31 01:35:00|9317.1|9314.7|9316.4|9314|9317.4|9315.4|9315.7|9313.6|184
1643593200000|2022-01-31 01:40:00|9316.5|9314.1|9317.4|9315|9317.7|9315.6|9315.7|9313.8|205
1643593500000|2022-01-31 01:45:00|9317.2|9314.8|9315.8|9314.3|9317.3|9315.3|9315.8|9314|162
1643593800000|2022-01-31 01:50:00|9315.7|9314.2|9314.4|9312|9316.5|9314.6|9313.5|9312|156
1643594100000|2022-01-31 01:55:00|9314.5|9312.1|9312.9|9310.5|9314.6|9312.9|9312.1|9310.2|255
1643594400000|2022-01-31 02:00:00|9313|9310.6|9312.9|9311.4|9313.9|9311.9|9312.5|9310.6|181
1643594700000|2022-01-31 02:05:00|9313|9311.5|9311.8|9310.3|9313.4|9311.5|9311.4|9309.4|147
1643595000000|2022-01-31 02:10:00|9311.7|9310.2|9314.5|9313|9315.1|9313.1|9311.7|9309.7|203
1643595300000|2022-01-31 02:15:00|9314.9|9312.5|9314.7|9312.3|9316.3|9314.4|9314.3|9312.3|256
1643595600000|2022-01-31 02:20:00|9314.8|9312.4|9313.6|9311.2|9315.4|9313.5|9312.3|9310.4|184
1643595900000|2022-01-31 02:25:00|9313.5|9311.1|9314.7|9312.3|9315|9312.8|9313.3|9311.1|231
1643596200000|2022-01-31 02:30:00|9314.8|9312.4|9314.9|9312.5|9315.6|9313.5|9314.3|9312.2|197
1643596500000|2022-01-31 02:35:00|9315|9312.6|9313.9|9312.4|9315.1|9313.1|9313.3|9311.3|176
1643596800000|2022-01-31 02:40:00|9314|9312.5|9313.9|9312.4|9314.7|9312.9|9313.3|9311.4|137
1643597100000|2022-01-31 02:45:00|9313.8|9312.3|9316|9314.5|9316.7|9315|9313.7|9311.9|151
1643597400000|2022-01-31 02:50:00|9316.1|9314.6|9315.1|9313.6|9316.9|9315.4|9315|9313.2|182
1643597700000|2022-01-31 02:55:00|9315.5|9313.1|9314.8|9312.4|9316|9314|9313.9|9312.2|199
1643598000000|2022-01-31 03:00:00|9314.9|9312.5|9314.2|9312.7|9315.5|9313.5|9313.9|9312.1|167
1643598300000|2022-01-31 03:05:00|9314.3|9312.8|9314.2|9312.7|9315.2|9313.2|9313.3|9311.5|179
1643598600000|2022-01-31 03:10:00|9314.3|9312.8|9314.7|9312.3|9316.4|9314.5|9314.2|9312.2|163
1643598900000|2022-01-31 03:15:00|9314.6|9312.2|9314.8|9312.4|9315.1|9313.1|9313.4|9311.5|187
1643599200000|2022-01-31 03:20:00|9314.9|9312.5|9315.7|9314.2|9316.2|9314.3|9313.8|9312.2|192
1643599500000|2022-01-31 03:25:00|9316.1|9313.7|9316.2|9313.8|9317.4|9315.4|9315.7|9313.6|149
1643599800000|2022-01-31 03:30:00|9316.1|9313.7|9315.5|9313.1|9316.4|9314.4|9314.7|9312.3|146
1643600100000|2022-01-31 03:35:00|9315.6|9313.2|9314.5|9313|9315.7|9313.6|9314|9312.1|134
1643600400000|2022-01-31 03:40:00|9314.6|9313.1|9311.9|9310.4|9315|9313.2|9311.6|9309.9|154
1643600700000|2022-01-31 03:45:00|9312|9310.5|9312.8|9311.3|9313.6|9311.8|9312|9310|129
1643601000000|2022-01-31 03:50:00|9313.1|9311.6|9313.1|9310.7|9314|9312.3|9312.2|9310.3|187
1643601300000|2022-01-31 03:55:00|9312.6|9311.1|9312.9|9311.4|9313.7|9311.8|9312.3|9310.4|134
1643601600000|2022-01-31 04:00:00|9313.3|9310.9|9311.6|9310.1|9313.3|9311.2|9311.4|9309.6|94
1643601900000|2022-01-31 04:05:00|9311.5|9310|9312.6|9311.1|9313.3|9311.6|9311.5|9310|95
1643602200000|2022-01-31 04:10:00|9313.1|9310.7|9313|9310.6|9313.7|9311.8|9312.3|9310.5|146
1643602500000|2022-01-31 04:15:00|9312.9|9310.5|9312.4|9310.9|9313|9311|9311.8|9309.8|124
1643602800000|2022-01-31 04:20:00|9312.3|9310.8|9312.9|9311.4|9313.6|9311.6|9312.3|9310.4|80
1643603100000|2022-01-31 04:25:00|9313|9311.5|9312.9|9310.5|9313.7|9311.7|9312.3|9310.5|90
1643603400000|2022-01-31 04:30:00|9312.5|9311|9312.5|9311|9313|9311.1|9312.3|9310.5|52
1643603700000|2022-01-31 04:35:00|9312.6|9311.1|9311.5|9310|9313|9311.1|9311.5|9309.6|99
1643604000000|2022-01-31 04:40:00|9311.4|9309.9|9310.6|9308.2|9311.9|9310.2|9310.1|9308.1|121
1643604300000|2022-01-31 04:45:00|9310.7|9308.3|9311.4|9309.9|9311.9|9310|9310.1|9307.7|134
1643604600000|2022-01-31 04:50:00|9311.5|9310|9312.1|9310.6|9312.8|9310.9|9311.3|9309.4|138
1643604900000|2022-01-31 04:55:00|9312.2|9310.7|9312.6|9311.1|9313|9311.1|9312|9310.3|125
1643605200000|2022-01-31 05:00:00|9313|9311.5|9313.4|9311.9|9314.1|9312.2|9313|9311.2|108
1643605500000|2022-01-31 05:05:00|9313.3|9311.8|9312.5|9311|9313.9|9312.1|9312.5|9310.5|141
1643605800000|2022-01-31 05:10:00|9312.6|9311.1|9312.3|9310.8|9313.4|9311.3|9312.2|9310.4|88
1643606100000|2022-01-31 05:15:00|9312.4|9310.9|9312.4|9310.9|9313.4|9311.4|9312.4|9310.4|78
1643606400000|2022-01-31 05:20:00|9312.5|9311|9311.2|9308.8|9312.6|9311.1|9309.8|9307.9|129
1643606700000|2022-01-31 05:25:00|9311.3|9308.9|9311|9308.6|9311.4|9309.8|9310.2|9308.2|141
1643607000000|2022-01-31 05:30:00|9311.1|9308.7|9311.3|9308.9|9311.5|9309.6|9310.4|9308.5|106
1643607300000|2022-01-31 05:35:00|9311.2|9308.8|9309.2|9307.7|9311.3|9309.4|9309.2|9307.2|161
1643607600000|2022-01-31 05:40:00|9309.1|9307.6|9310.3|9307.9|9310.7|9308.8|9308.9|9307.4|122
1643607900000|2022-01-31 05:45:00|9310.1|9307.7|9310.6|9308.2|9310.6|9308.7|9309.6|9307.6|90
1643608200000|2022-01-31 05:50:00|9310.5|9308.1|9309.3|9307.8|9310.5|9308.6|9309.2|9307.3|96
1643608500000|2022-01-31 05:55:00|9309.4|9307.9|9310.2|9307.8|9310.6|9308.6|9308.9|9307.3|144
1643608800000|2022-01-31 06:00:00|9309.9|9308.4|9311|9309.5|9312.4|9310.6|9309.8|9307.9|220
1643609100000|2022-01-31 06:05:00|9311.1|9309.6|9314|9311.6|9314.3|9312.5|9311.1|9309.1|183
1643609400000|2022-01-31 06:10:00|9313.6|9312.1|9314|9312.5|9314.6|9312.8|9313.2|9311|193
1643609700000|2022-01-31 06:15:00|9314.1|9312.6|9315.5|9313.1|9315.8|9313.4|9313|9311|225
1643610000000|2022-01-31 06:20:00|9315.7|9313.3|9316.9|9315.4|9318.5|9316.6|9315.1|9313|293
1643610300000|2022-01-31 06:25:00|9317.3|9314.9|9316.7|9315.2|9318.1|9316.1|9316.6|9314.6|142
1643610600000|2022-01-31 06:30:00|9317.2|9314.8|9313.3|9311.8|9317.2|9315|9313|9311|269
1643610900000|2022-01-31 06:35:00|9313.4|9311.9|9311.9|9310.4|9314.2|9312.3|9311.9|9310.1|177
1643611200000|2022-01-31 06:40:00|9312.1|9310.6|9312.5|9311|9313.4|9311.6|9312.1|9310.2|130
1643611500000|2022-01-31 06:45:00|9312.6|9311.1|9313.4|9311.9|9313.7|9312|9312.3|9310.4|107
1643611800000|2022-01-31 06:50:00|9313.3|9311.8|9313.9|9311.5|9313.9|9312|9313.2|9310.9|135
1643612100000|2022-01-31 06:55:00|9313.8|9311.4|9314.8|9312.1|9316.9|9315|9313.8|9311.4|272
1643612400000|2022-01-31 07:00:00|9314.9|9313.4|9313.3|9311.8|9316.6|9314.7|9313.2|9311.4|302
1643612700000|2022-01-31 07:05:00|9313.2|9311.7|9314|9311.6|9315.7|9313.3|9313|9311.3|342
1643613000000|2022-01-31 07:10:00|9314.1|9311.7|9313.4|9311.9|9315.1|9313|9313.3|9311.3|269
1643613300000|2022-01-31 07:15:00|9313.5|9312|9318.4|9316.9|9318.8|9316.9|9313.2|9311.2|327
1643613600000|2022-01-31 07:20:00|9318.3|9316.8|9317.7|9315.3|9318.5|9317|9316.1|9314.6|224
1643613900000|2022-01-31 07:25:00|9317.6|9315.2|9319.1|9316.7|9319.7|9317|9316.1|9314.2|275
1643614200000|2022-01-31 07:30:00|9319|9316.6|9321.3|9318.9|9323.5|9320.6|9317.6|9315.8|534
1643614500000|2022-01-31 07:35:00|9321.2|9318.8|9326.7|9324.3|9328|9325.6|9320.5|9318.7|558
1643614800000|2022-01-31 07:40:00|9326.6|9324.2|9324.8|9322.4|9327|9324.6|9323.8|9321.8|382
1643615100000|2022-01-31 07:45:00|9324.7|9322.3|9324.1|9321.7|9324.7|9322.7|9321.4|9319.9|422
1643615400000|2022-01-31 07:50:00|9323.7|9322.2|9322.7|9320.3|9324.9|9322.6|9322.1|9320.2|460
1643615700000|2022-01-31 07:55:00|9322.9|9320.5|9318.2|9315.8|9324|9322|9317.6|9315.2|509
1643616000000|2022-01-31 08:00:00|9317.4|9315.9|9317|9315.5|9319.8|9317.5|9315.2|9313.2|693
1643616300000|2022-01-31 08:05:00|9316.9|9315.4|9314.6|9313.1|9320.1|9318.2|9314|9311.6|520
1643616600000|2022-01-31 08:10:00|9314.4|9312.9|9311.8|9310.3|9315.1|9313.6|9310.9|9309.4|467
1643616900000|2022-01-31 08:15:00|9311.7|9310.2|9312.9|9311.4|9313.5|9311.8|9310.1|9308.6|515
1643617200000|2022-01-31 08:20:00|9312.8|9311.3|9309.1|9307.6|9313.8|9311.7|9308.9|9307|629
1643617500000|2022-01-31 08:25:00|9309|9307.5|9308.4|9306.9|9312|9309.9|9307.4|9305.4|487
1643617800000|2022-01-31 08:30:00|9308.5|9307|9309.2|9306.8|9309.6|9307.7|9306.7|9305.2|392
1643618100000|2022-01-31 08:35:00|9309.1|9306.7|9311.2|9309.7|9311.4|9309.7|9308.6|9306.7|371
1643618400000|2022-01-31 08:40:00|9311.4|9309.9|9320.2|9317.8|9321.6|9319.2|9311.2|9309.6|690
1643618700000|2022-01-31 08:45:00|9320.3|9317.9|9320.6|9319.1|9322.5|9320.5|9316.9|9315.4|457
1643619000000|2022-01-31 08:50:00|9320.5|9319|9318.7|9317.2|9321.4|9319.4|9318.1|9316.4|436
1643619300000|2022-01-31 08:55:00|9318.8|9317.3|9318.1|9316.6|9319.9|9318.2|9317.2|9315.6|440
1643619600000|2022-01-31 09:00:00|9318|9316.5|9314.6|9312.2|9320|9318.1|9313.3|9311.4|577
1643619900000|2022-01-31 09:05:00|9314.5|9312.1|9312.6|9311.1|9315.2|9313.7|9312.1|9310.4|375
1643620200000|2022-01-31 09:10:00|9312.5|9311|9314.3|9312.8|9315.1|9313.6|9311.7|9309.7|292
1643620500000|2022-01-31 09:15:00|9314.2|9312.7|9317.2|9315.7|9318.9|9317.2|9313.7|9312.2|330
1643620800000|2022-01-31 09:20:00|9317.1|9315.6|9319.2|9317.7|9319.8|9318.1|9317|9315.5|307
1643621100000|2022-01-31 09:25:00|9319.3|9317.8|9317.1|9315.6|9319.7|9318.1|9315|9313.2|341
1643621400000|2022-01-31 09:30:00|9317.2|9315.7|9317.3|9315.8|9319.3|9317.4|9316.2|9314.7|417
1643621700000|2022-01-31 09:35:00|9317.4|9315.9|9319.3|9317.8|9320.1|9318.3|9316.8|9315|365
1643622000000|2022-01-31 09:40:00|9319.4|9317.9|9316|9313.6|9319.4|9317.9|9315.2|9313.5|455
1643622300000|2022-01-31 09:45:00|9315.5|9314|9318.6|9317.1|9319.2|9317.5|9314.7|9313.1|485
1643622600000|2022-01-31 09:50:00|9318.5|9317|9319.3|9317.8|9320.8|9318.9|9316.8|9315.3|540
1643622900000|2022-01-31 09:55:00|9319.4|9317.9|9318.8|9317.3|9321.6|9320.1|9318|9316|335
1643623200000|2022-01-31 10:00:00|9318.9|9317.4|9312.4|9310.9|9319.2|9317.4|9312.4|9310.7|433
1643623500000|2022-01-31 10:05:00|9312.3|9310.8|9313.6|9311.2|9314.2|9312.6|9311.6|9309.7|397
1643623800000|2022-01-31 10:10:00|9313.7|9311.3|9318.1|9315.7|9318.1|9316.6|9312.2|9310.3|368
1643624100000|2022-01-31 10:15:00|9317.6|9316.1|9316.7|9315.2|9318.1|9316.1|9315|9313.3|298
1643624400000|2022-01-31 10:20:00|9316.6|9315.1|9318.8|9317.3|9319.7|9318.1|9316.1|9314.2|285
1643624700000|2022-01-31 10:25:00|9318.9|9317.4|9319.6|9318.1|9321.8|9320.3|9318.8|9317.3|250
1643625000000|2022-01-31 10:30:00|9319.7|9318.2|9319.8|9318.3|9320.5|9318.7|9317.3|9315.6|302
1643625300000|2022-01-31 10:35:00|9320|9318.5|9325.8|9323.4|9325.9|9324.2|9319.7|9317.8|372
1643625600000|2022-01-31 10:40:00|9325.5|9324|9326|9323.6|9326|9324.1|9322.3|9320.8|356
1643625900000|2022-01-31 10:45:00|9325.9|9323.5|9328.9|9326.5|9329|9327.1|9324.7|9323.2|341
1643626200000|2022-01-31 10:50:00|9328.6|9327.1|9329.6|9328.1|9331.3|9329.6|9328.2|9326.2|316
1643626500000|2022-01-31 10:55:00|9329.2|9327.7|9331.2|9328.8|9331.2|9329.3|9328.9|9327.1|369
1643626800000|2022-01-31 11:00:00|9331.3|9328.9|9334.6|9332.2|9335.1|9333.3|9330.4|9328.7|536
1643627100000|2022-01-31 11:05:00|9334.7|9332.3|9336.8|9335.3|9337.5|9335.6|9333.3|9331.4|424
1643627400000|2022-01-31 11:10:00|9336.9|9335.4|9343.2|9341.7|9344.3|9342.4|9336|9334.2|369
1643627700000|2022-01-31 11:15:00|9343.1|9341.6|9338.2|9336.7|9343.7|9341.9|9337.3|9335.4|408
1643628000000|2022-01-31 11:20:00|9338.3|9336.8|9338|9336.5|9341.1|9339.6|9337.8|9336.3|316
1643628300000|2022-01-31 11:25:00|9337.9|9336.4|9340.5|9339|9341.7|9339.7|9337.3|9335.4|363
1643628600000|2022-01-31 11:30:00|9340.2|9338.7|9339.5|9338|9340.4|9338.7|9337.8|9336.3|339
1643628900000|2022-01-31 11:35:00|9339.4|9337.9|9340.1|9338.6|9342.5|9340.8|9338.8|9337.3|365
1643629200000|2022-01-31 11:40:00|9340|9338.5|9341.9|9340.4|9343.3|9341.5|9339.7|9338.1|405
1643629500000|2022-01-31 11:45:00|9341.8|9340.3|9340.5|9339|9342.1|9340.6|9339|9337.5|263
1643629800000|2022-01-31 11:50:00|9340.4|9338.9|9339.1|9337.6|9341.8|9340.3|9339|9337.3|318
1643630100000|2022-01-31 11:55:00|9339|9337.5|9340.7|9339.2|9341.5|9340|9338.3|9336.8|409
1643630400000|2022-01-31 12:00:00|9340.6|9339.1|9339.6|9338.1|9341.5|9340|9339.1|9337.6|435
1643630700000|2022-01-31 12:05:00|9339.5|9338|9338.1|9336.6|9339.9|9338.4|9334.7|9332.7|465
1643631000000|2022-01-31 12:10:00|9338.2|9336.7|9338.5|9337|9339.1|9337.6|9336.7|9335.2|373
1643631300000|2022-01-31 12:15:00|9338.6|9337.1|9340.1|9338.6|9340.4|9338.9|9337.9|9336.1|394
1643631600000|2022-01-31 12:20:00|9340.2|9338.7|9341.7|9340.2|9341.7|9340.2|9339.2|9337.4|355
1643631900000|2022-01-31 12:25:00|9341.5|9340|9335.9|9334.4|9341.5|9340|9335.8|9333.9|428
1643632200000|2022-01-31 12:30:00|9335.7|9334.2|9334.8|9333.3|9338.6|9337.1|9334.7|9333.2|426
1643632500000|2022-01-31 12:35:00|9334.9|9333.4|9335.3|9333.8|9335.8|9334|9331.6|9330.1|425
1643632800000|2022-01-31 12:40:00|9335.2|9333.7|9332.5|9331|9337.2|9335.7|9331.5|9330|424
1643633100000|2022-01-31 12:45:00|9332.4|9330.9|9329.8|9328.3|9333.2|9331.7|9328.8|9327.3|349
1643633400000|2022-01-31 12:50:00|9329.7|9328.2|9332.3|9329.9|9332.7|9330.9|9328.2|9326.3|335
1643633700000|2022-01-31 12:55:00|9332.4|9330|9329.3|9326.9|9332.5|9330.2|9328.1|9326.2|506
1643634000000|2022-01-31 13:00:00|9328.8|9327.3|9328.9|9327.4|9330.3|9328.8|9326|9324.2|496
1643634300000|2022-01-31 13:05:00|9329|9327.5|9329.3|9327.8|9330.9|9329.4|9327.3|9325.8|416
1643634600000|2022-01-31 13:10:00|9329.2|9327.7|9326.6|9325.1|9329.7|9328.1|9326.3|9324.8|321
1643634900000|2022-01-31 13:15:00|9326.7|9325.2|9324.1|9322.6|9327.8|9326.1|9323.6|9322.1|371
1643635200000|2022-01-31 13:20:00|9324.3|9322.8|9323.6|9321.2|9325|9323.4|9322.7|9321|445
1643635500000|2022-01-31 13:25:00|9323.5|9321.1|9319.9|9318.4|9323.7|9322.2|9319.8|9318.3|389
1643635800000|2022-01-31 13:30:00|9319.8|9318.3|9317|9315.5|9323|9321.5|9315.4|9313.3|572
1643636100000|2022-01-31 13:35:00|9317.1|9315.6|9308.3|9305.9|9320.1|9318.6|9307.6|9305.5|916
1643636400000|2022-01-31 13:40:00|9308|9306.5|9306.6|9305.1|9311.7|9309.7|9306.5|9305|854
1643636700000|2022-01-31 13:45:00|9306.7|9305.2|9304.1|9302.6|9307.3|9305.3|9301.2|9299.7|606
1643637000000|2022-01-31 13:50:00|9304.2|9302.7|9300.2|9298.7|9304.3|9302.8|9298.3|9296.5|690
1643637300000|2022-01-31 13:55:00|9300.1|9298.6|9299.5|9298|9303.1|9301.3|9299.1|9297.6|522
1643637600000|2022-01-31 14:00:00|9299.6|9298.1|9295.7|9294.2|9299.8|9298.3|9295.6|9294.1|492
1643637900000|2022-01-31 14:05:00|9295.8|9294.3|9299.8|9297.4|9300|9298.5|9295.6|9294.1|654
1643638200000|2022-01-31 14:10:00|9299.9|9297.5|9298|9296.5|9299.9|9298.3|9296.5|9294.6|528
1643638500000|2022-01-31 14:15:00|9298.1|9296.6|9298.1|9296.6|9300.9|9299|9295.6|9294.1|541
1643638800000|2022-01-31 14:20:00|9298.2|9296.7|9307.2|9304.8|9307.5|9305.4|9298|9296.5|688
1643639100000|2022-01-31 14:25:00|9307.3|9304.9|9306.7|9305.2|9311.9|9310.2|9304.5|9302.8|664
1643639400000|2022-01-31 14:30:00|9306.6|9305.1|9302.4|9300.9|9306.6|9305.1|9300.6|9299.1|780
1643639700000|2022-01-31 14:35:00|9302.3|9300.8|9300.8|9299.3|9305.2|9303.7|9300.6|9299.1|569
1643640000000|2022-01-31 14:40:00|9300.7|9299.2|9304.1|9301.7|9305|9303.1|9300.6|9298.9|635
1643640300000|2022-01-31 14:45:00|9304|9301.6|9300.8|9299.3|9304.6|9302.5|9299.5|9297.7|656
1643640600000|2022-01-31 14:50:00|9300.9|9299.4|9305.3|9303.8|9306.3|9304.4|9300.6|9298.8|739
1643640900000|2022-01-31 14:55:00|9305.2|9303.7|9306.3|9304.8|9308.9|9306.9|9303.5|9301.9|716
1643641200000|2022-01-31 15:00:00|9306.2|9304.7|9306.2|9304.7|9309.8|9308.1|9305.5|9303.5|783
1643641500000|2022-01-31 15:05:00|9306.3|9304.8|9307|9305.5|9307.8|9305.9|9304.8|9303|456
1643641800000|2022-01-31 15:10:00|9307.1|9305.6|9305|9303.5|9307.5|9306|9303.3|9301.4|731
1643642100000|2022-01-31 15:15:00|9304.9|9303.4|9302.4|9300|9305.3|9303.4|9299|9297.5|686
1643642400000|2022-01-31 15:20:00|9302.3|9299.9|9303.8|9301.4|9308.2|9305.9|9300.5|9298.8|745
1643642700000|2022-01-31 15:25:00|9303.4|9301.9|9303.7|9301.3|9309.1|9307.6|9302.1|9300.3|758
1643643000000|2022-01-31 15:30:00|9303.6|9301.2|9300|9297.6|9304.9|9302.8|9298.1|9296.1|761
1643643300000|2022-01-31 15:35:00|9299.9|9297.5|9296.1|9294.6|9300.6|9298.9|9295.7|9294|579
1643643600000|2022-01-31 15:40:00|9296|9294.5|9301.5|9300|9304.7|9303.2|9295.8|9294.2|739
1643643900000|2022-01-31 15:45:00|9301.6|9300.1|9304|9302.5|9306.3|9304.2|9298.3|9296.3|776
1643644200000|2022-01-31 15:50:00|9304.1|9302.6|9308.1|9305.7|9308.2|9306.3|9298.1|9296.6|1038
1643644500000|2022-01-31 15:55:00|9307.9|9305.5|9310.7|9309.2|9312.7|9310.8|9303.9|9301.5|1342
1643644800000|2022-01-31 16:00:00|9310.5|9309|9313.4|9311|9318.9|9317.2|9309.3|9307|1331
1643645100000|2022-01-31 16:05:00|9313.3|9310.9|9307|9305.5|9314.7|9312.8|9304.8|9303.3|1015
1643645400000|2022-01-31 16:10:00|9306.9|9305.4|9306.2|9303.8|9311.7|9310|9305|9303|775
1643645700000|2022-01-31 16:15:00|9306.1|9303.7|9304.2|9301.8|9307.3|9305.4|9303.3|9300.9|743
1643646000000|2022-01-31 16:20:00|9304.1|9301.7|9305.8|9303.4|9306.1|9304|9301.5|9299.5|622
1643646300000|2022-01-31 16:25:00|9305.7|9303.3|9304.3|9301.9|9306.8|9304.8|9303.3|9300.9|643
1643646600000|2022-01-31 16:30:00|9304.4|9302|9304.5|9302.1|9307.1|9305.2|9303.3|9301|651
1643646900000|2022-01-31 16:35:00|9304.4|9302|9301.1|9299.6|9305.4|9303.5|9299.2|9296.8|602
1643647200000|2022-01-31 16:40:00|9300.8|9299.3|9304.9|9303.4|9305|9303.4|9299.7|9297.6|582
1643647500000|2022-01-31 16:45:00|9305|9303.5|9305.9|9304.4|9307.3|9305.3|9304.4|9302.6|503
1643647800000|2022-01-31 16:50:00|9305.7|9304.2|9306.3|9303.9|9307|9305.2|9303.8|9301.9|471
1643648100000|2022-01-31 16:55:00|9305.8|9304.3|9305.8|9303.4|9307|9305.4|9305|9303.1|617
1643648400000|2022-01-31 17:00:00|9305.2|9303.7|9298.9|9297.4|9306.1|9304.2|9298.8|9296.8|713
1643648700000|2022-01-31 17:05:00|9298.8|9297.3|9301.3|9299.8|9302.2|9300.4|9298.7|9297|568
1643649000000|2022-01-31 17:10:00|9301.4|9299.9|9299.6|9298.1|9302.9|9300.9|9299.6|9298|511
1643649300000|2022-01-31 17:15:00|9299.7|9298.2|9302.3|9300.8|9303|9301.1|9299.3|9297.7|491
1643649600000|2022-01-31 17:20:00|9302.8|9300.4|9304.9|9303.4|9305.5|9303.5|9301.9|9300|478
1643649900000|2022-01-31 17:25:00|9305|9303.5|9305.1|9303.6|9306.3|9304.3|9304|9302.2|534
1643650200000|2022-01-31 17:30:00|9305.2|9303.7|9304.3|9302.8|9306.6|9304.2|9303.8|9301.8|431
1643650500000|2022-01-31 17:35:00|9304.4|9302.9|9306.3|9304.8|9306.6|9304.9|9304|9302.1|430
1643650800000|2022-01-31 17:40:00|9306.4|9304.9|9302.6|9301.1|9307.2|9305.3|9301.7|9299.7|464
1643651100000|2022-01-31 17:45:00|9302.5|9301|9304.9|9302.5|9305|9303.4|9301.9|9300.2|285
1643651400000|2022-01-31 17:50:00|9305|9302.6|9302.2|9300.7|9305|9303.3|9301.9|9300.2|369
1643651700000|2022-01-31 17:55:00|9302.3|9300.8|9300.9|9298.5|9302.4|9300.8|9299.9|9298|401
1643652000000|2022-01-31 18:00:00|9300.8|9298.4|9295.3|9293.8|9301.2|9299.4|9295.1|9293.4|456
1643652300000|2022-01-31 18:05:00|9295.4|9293.9|9290.3|9287.9|9295.9|9293.9|9289.4|9287.4|554
1643652600000|2022-01-31 18:10:00|9290|9287.6|9284.3|9282.8|9290|9287.6|9284.3|9282.6|536
1643652900000|2022-01-31 18:15:00|9284.5|9283|9277|9275.5|9286|9284|9276.4|9274.4|555
1643653200000|2022-01-31 18:20:00|9276.9|9275.4|9275.9|9274.4|9284|9282|9275.8|9273.9|452
1643653500000|2022-01-31 18:25:00|9276|9274.5|9276|9273.6|9276.7|9274.7|9274.2|9272.4|331
1643653800000|2022-01-31 18:30:00|9276.1|9273.7|9275.6|9274.1|9276.4|9274.6|9275|9273|401
1643654100000|2022-01-31 18:35:00|9276.2|9273.8|9269|9267.5|9276.3|9274.3|9269|9267|469
1643654400000|2022-01-31 18:40:00|9269.5|9267.1|9270.3|9267.9|9271.3|9269.2|9269.1|9267.1|391
1643654700000|2022-01-31 18:45:00|9269.5|9268|9273.4|9271.9|9274|9271.9|9268.9|9267.1|504
1643655000000|2022-01-31 18:50:00|9273.3|9271.8|9273|9271.5|9276.1|9274.1|9272.8|9271|408
1643655300000|2022-01-31 18:55:00|9272.9|9271.4|9272.4|9270|9275.3|9273.4|9272|9269.8|419
1643655600000|2022-01-31 19:00:00|9271.9|9270.4|9267.4|9265.9|9272.2|9270.4|9267|9265|498
1643655900000|2022-01-31 19:05:00|9267.8|9265.4|9269.8|9268.3|9270.7|9268.7|9267.3|9265.4|340
1643656200000|2022-01-31 19:10:00|9269.7|9268.2|9269.2|9267.7|9269.7|9268.2|9266.9|9265.1|354
1643656500000|2022-01-31 19:15:00|9269.1|9267.6|9269.6|9268.1|9270.6|9268.9|9268.4|9266.6|290
1643656800000|2022-01-31 19:20:00|9269.5|9268|9269.5|9267.1|9269.8|9268.1|9268|9266.5|264
1643657100000|2022-01-31 19:25:00|9269.6|9267.2|9264.7|9262.3|9269.6|9267.8|9264.5|9262.1|382
1643657400000|2022-01-31 19:30:00|9264.8|9262.4|9263.3|9261.8|9265.2|9263.3|9262.7|9260.7|257
1643657700000|2022-01-31 19:35:00|9263.4|9261.9|9263.1|9260.7|9263.8|9262.1|9262.2|9260.3|240
1643658000000|2022-01-31 19:40:00|9263|9260.6|9257.7|9256.2|9263.3|9261.4|9257.5|9255.7|431
1643658300000|2022-01-31 19:45:00|9257.9|9256.4|9256.4|9254.9|9258.2|9256.5|9256|9254.2|358
1643658600000|2022-01-31 19:50:00|9256.3|9254.8|9256.2|9254.7|9256.8|9254.9|9252.5|9250.4|632
1643658900000|2022-01-31 19:55:00|9256.1|9254.6|9253.8|9252.3|9257.8|9256.2|9253.2|9251.7|802
1643659200000|2022-01-31 20:00:00|9254.2|9252.7|9256.5|9254.1|9258.1|9255.9|9254.2|9252.2|764
1643659500000|2022-01-31 20:05:00|9256.6|9254.2|9259.5|9257.1|9260.7|9258.5|9256.1|9254.1|470
1643659800000|2022-01-31 20:10:00|9259.7|9257.3|9259.2|9256.8|9261.5|9259.5|9258.1|9256.2|523
1643660100000|2022-01-31 20:15:00|9259.5|9257.1|9260.3|9257.9|9260.6|9258.5|9257.8|9255.8|506
1643660400000|2022-01-31 20:20:00|9260.2|9257.8|9259.3|9256.9|9261|9258.7|9258.8|9256.9|542
1643660700000|2022-01-31 20:25:00|9259.4|9257|9258.5|9256.1|9260.4|9258.3|9258|9256|491
1643661000000|2022-01-31 20:30:00|9258.7|9256.3|9256.5|9254.1|9259.4|9257.4|9255.7|9253.8|498
1643661300000|2022-01-31 20:35:00|9256.4|9254|9259.9|9257.5|9260.1|9258|9256.2|9254|406
1643661600000|2022-01-31 20:40:00|9259.8|9257.4|9260.5|9259|9261.1|9259.1|9258.7|9256.7|423
1643661900000|2022-01-31 20:45:00|9260.4|9258.9|9266.3|9264.8|9266.7|9264.9|9260.3|9258.4|484
1643662200000|2022-01-31 20:50:00|9266.7|9264.3|9264.7|9263.2|9267.1|9265.1|9264.6|9262.5|366
1643662500000|2022-01-31 20:55:00|9265|9263.5|9267.9|9265.5|9268.4|9266.4|9264.9|9263|537
1643662800000|2022-01-31 21:00:00|9267.8|9265.4|9268.2|9265.8|9269|9266.6|9266.4|9264.4|350
1643663100000|2022-01-31 21:05:00|9268.1|9265.7|9267.1|9264.7|9268.5|9266.1|9267|9264.6|172
1643663400000|2022-01-31 21:10:00|9267.2|9264.8|9267.6|9265.2|9267.6|9265.2|9265.8|9263.4|200
1643663700000|2022-01-31 21:15:00|9267.5|9265.1|9270.6|9268.2|9270.9|9268.5|9267.2|9264.8|190
1643664000000|2022-01-31 21:20:00|9270.5|9268.1|9270.1|9267.7|9270.6|9268.4|9269.6|9267.3|104
1643664300000|2022-01-31 21:25:00|9270.3|9267.9|9268.4|9266|9270.7|9268.4|9267.8|9265.7|298
1643664600000|2022-01-31 21:30:00|9268.3|9265.9|9269.8|9267.4|9270.3|9267.9|9268.3|9265.9|126
1643664900000|2022-01-31 21:35:00|9269.7|9267.3|9270.7|9268.3|9271.2|9268.7|9269.7|9267.3|169
1643665200000|2022-01-31 21:40:00|9270.8|9268.4|9270.9|9268.5|9271.4|9269|9270.3|9267.8|153
1643665500000|2022-01-31 21:45:00|9270.7|9268.3|9271.5|9269.1|9271.7|9269.3|9270.5|9268.1|96
1643665800000|2022-01-31 21:50:00|9271.6|9269.2|9270.1|9267.7|9271.6|9269.2|9270.1|9267.7|112
1643666100000|2022-01-31 21:55:00|9270.2|9267.8|9273.5|9268.5|9274.4|9269.4|9270|9266.9|302
1643666400000|2022-01-31 22:00:00|9273.1|9268.1|9275.2|9270.2|9275.2|9270.2|9272.9|9267.9|20
1643666700000|2022-01-31 22:05:00|9275.6|9270.6|9272.6|9267.6|9275.9|9270.9|9271.9|9267.4|56
1643667000000|2022-01-31 22:10:00|9272.5|9267.7|9272.2|9267.2|9273.3|9268.9|9271.9|9266.9|116
1643667300000|2022-01-31 22:15:00|9272.5|9267.5|9272.6|9267.6|9272.8|9267.8|9272.1|9267.1|95
1643667600000|2022-01-31 22:20:00|9272.5|9267.5|9277.2|9272.2|9283.3|9278.3|9272.1|9267.1|149
1643667900000|2022-01-31 22:25:00|9279.9|9274.9|9280.7|9275.7|9282.5|9277.5|9276.6|9271.6|157
1643668200000|2022-01-31 22:30:00|9280.9|9275.9|9272.2|9267.2|9280.9|9275.9|9272.2|9267.2|204
1643668500000|2022-01-31 22:35:00|9272.9|9267.9|9273.4|9268.4|9275.9|9270.9|9270.3|9265.3|129
1643668800000|2022-01-31 22:40:00|9272.5|9267.5|9272.8|9267.8|9276.3|9271.3|9267.5|9262.5|220
1643669100000|2022-01-31 22:45:00|9273.5|9268.5|9272.5|9267.5|9275.5|9270.5|9269.7|9264.7|317
1643669400000|2022-01-31 22:50:00|9272.6|9267.6|9271.5|9266.5|9274.6|9269.6|9268.8|9263.8|397
1643669700000|2022-01-31 22:55:00|9271.3|9266.3|9272|9267|9272.9|9267.9|9266.5|9261.5|300
1643670000000|2022-01-31 23:00:00|9271.9|9266.9|9270.3|9265.3|9273|9268|9269|9264|525
1643670300000|2022-01-31 23:05:00|9270.2|9265.2|9270.5|9266.7|9271.6|9267.5|9267.8|9262.8|377
1643670600000|2022-01-31 23:10:00|9270.4|9266.8|9270|9267.6|9270.5|9267.7|9269.3|9266.4|453
1643670900000|2022-01-31 23:15:00|9270.1|9267.4|9270.1|9267.3|9270.3|9267.9|9269.7|9266.9|254
1643671200000|2022-01-31 23:20:00|9270.3|9267.4|9270.1|9267.6|9270.9|9268.2|9269.7|9267.1|290
1643671500000|2022-01-31 23:25:00|9270.2|9267.5|9270.1|9267.5|9270.5|9268.1|9269.6|9267.2|206
1643671800000|2022-01-31 23:30:00|9270.2|9267.7|9270.1|9267.7|9271.2|9268.7|9269.7|9266.9|271
1643672100000|2022-01-31 23:35:00|9270|9267.6|9272|9269.6|9272|9269.6|9269.9|9266.8|273
1643672400000|2022-01-31 23:40:00|9271.9|9269.5|9271.6|9269.2|9272|9269.6|9271.1|9268.7|102
1643672700000|2022-01-31 23:45:00|9271.7|9269.3|9271.5|9269.1|9271.7|9269.8|9270.5|9268.1|82
1643673000000|2022-01-31 23:50:00|9271.4|9269|9271.1|9269.6|9271.8|9269.8|9270.8|9268.9|84
1643673300000|2022-01-31 23:55:00|9271.2|9269.7|9272.2|9269.8|9272.7|9270.4|9270.9|9268.9|120
1643673600000|2022-02-01 00:00:00|9272.6|9270.2|9272.1|9269.7|9274.2|9271.8|9271.3|9269.2|208
1643673900000|2022-02-01 00:05:00|9272|9269.6|9272.4|9270|9273.6|9271.2|9272|9269.6|214
1643674200000|2022-02-01 00:10:00|9272.5|9270.1|9272.4|9270|9272.7|9270.6|9272.1|9269.9|173
1643674500000|2022-02-01 00:15:00|9272.3|9269.9|9273.2|9270.8|9274.2|9272|9271.9|9269.8|146
1643674800000|2022-02-01 00:20:00|9272.7|9271.2|9273|9271.5|9273.6|9271.7|9272.6|9270.5|87
1643675100000|2022-02-01 00:25:00|9273.1|9271.6|9274.1|9271.7|9274.2|9272.3|9272.9|9271|82
1643675400000|2022-02-01 00:30:00|9274|9271.6|9275.1|9272.7|9275.2|9273.2|9273.6|9271.6|129
1643675700000|2022-02-01 00:35:00|9275|9272.6|9275|9272.6|9275.2|9273.3|9274.5|9272.5|114
1643676000000|2022-02-01 00:40:00|9275.1|9272.7|9275.2|9272.8|9275.9|9273.8|9274.7|9272.4|140
1643676300000|2022-02-01 00:45:00|9275.1|9272.7|9275.2|9272.8|9276|9273.9|9274.6|9272.4|182
1643676600000|2022-02-01 00:50:00|9275.3|9272.9|9277.9|9275.5|9278.3|9275.9|9275.2|9272.8|255
1643676900000|2022-02-01 00:55:00|9277.8|9275.4|9277.3|9274.9|9278.1|9275.7|9277.2|9274.8|212
1643677200000|2022-02-01 01:00:00|9277.2|9274.8|9277.1|9274.7|9278.7|9276.3|9276.6|9274.2|203
1643677500000|2022-02-01 01:05:00|9277.6|9275.2|9278.6|9276.2|9278.7|9276.7|9277.6|9275.2|166
1643677800000|2022-02-01 01:10:00|9278.5|9276.1|9276.6|9274.2|9278.7|9276.7|9276.3|9273.9|169
1643678100000|2022-02-01 01:15:00|9276.5|9274|9276.5|9275|9277.5|9275.2|9275.7|9273.3|197
1643678400000|2022-02-01 01:20:00|9276.9|9274.5|9273.9|9271.5|9277.3|9275|9273.4|9271|231
1643678700000|2022-02-01 01:25:00|9274|9271.6|9272.5|9270.1|9274|9271.6|9272.4|9270|159
1643679000000|2022-02-01 01:30:00|9272.4|9270|9272.6|9270.2|9273.7|9271.3|9271.7|9269.3|256
1643679300000|2022-02-01 01:35:00|9272.7|9270.3|9273.4|9271|9273.9|9271.5|9272.4|9270.3|166
1643679600000|2022-02-01 01:40:00|9273.3|9270.9|9273.6|9271.2|9273.9|9271.5|9273.1|9270.7|170
1643679900000|2022-02-01 01:45:00|9273.8|9271.4|9275|9272.6|9275.2|9273.1|9273.7|9271.3|98
1643680200000|2022-02-01 01:50:00|9275.1|9272.7|9273.2|9270.8|9275.1|9273.1|9272.4|9270.4|131
1643680500000|2022-02-01 01:55:00|9273.3|9270.9|9274.1|9271.7|9274.4|9272.4|9273.3|9270.9|145
1643680800000|2022-02-01 02:00:00|9274|9271.6|9273.8|9272.3|9274.6|9272.6|9273.5|9271.3|133
1643681100000|2022-02-01 02:05:00|9273.7|9272.2|9274.4|9272|9275.8|9273.9|9273.7|9271.9|167
1643681400000|2022-02-01 02:10:00|9274.3|9271.9|9275|9272.6|9275.8|9273.9|9274|9271.9|93
1643681700000|2022-02-01 02:15:00|9274.9|9272.5|9275|9273.5|9275.8|9273.8|9274.3|9272.3|103
1643682000000|2022-02-01 02:20:00|9274.8|9273.3|9275.8|9273.4|9276|9273.8|9274.5|9272.4|116
1643682300000|2022-02-01 02:25:00|9275.9|9273.5|9275.4|9273|9276.1|9274|9275.4|9273|133
1643682600000|2022-02-01 02:30:00|9275.1|9272.7|9274.1|9271.7|9275.3|9273.2|9273.6|9271.6|205
1643682900000|2022-02-01 02:35:00|9274.2|9271.8|9271.4|9269|9274.2|9271.9|9271.4|9269|181
1643683200000|2022-02-01 02:40:00|9271.3|9268.9|9270.1|9267.7|9271.8|9269.5|9269.6|9267.5|160
1643683500000|2022-02-01 02:45:00|9270.2|9267.8|9269.5|9267.1|9270.2|9267.8|9268.4|9266.5|122
1643683800000|2022-02-01 02:50:00|9269.6|9267.2|9269.3|9266.9|9270.5|9268.5|9269|9266.6|199
1643684100000|2022-02-01 02:55:00|9269.2|9266.8|9267.9|9265.5|9269.3|9266.9|9267.2|9264.8|172
1643684400000|2022-02-01 03:00:00|9268|9265.6|9268.1|9265.7|9268.3|9266.3|9267.5|9265.3|98
1643684700000|2022-02-01 03:05:00|9268|9265.6|9267.2|9264.8|9268.6|9266.6|9266.6|9264.7|121
1643685000000|2022-02-01 03:10:00|9267.1|9264.7|9268.4|9266|9268.7|9266.3|9267|9264.6|104
1643685300000|2022-02-01 03:15:00|9268.5|9266.1|9265.6|9264.1|9268.5|9266.2|9265.5|9263.6|97
1643685600000|2022-02-01 03:20:00|9265.9|9263.5|9266.2|9263.8|9266.4|9264.3|9264.9|9262.9|127
1643685900000|2022-02-01 03:25:00|9266.1|9263.7|9267.2|9264.8|9267.2|9265.2|9265.4|9263.2|100
1643686200000|2022-02-01 03:30:00|9267.1|9264.7|9270.6|9268.2|9271.4|9269.4|9267|9264.6|418
1643686500000|2022-02-01 03:35:00|9270.7|9268.3|9270.6|9268.2|9270.7|9268.7|9268.9|9266.9|274
1643686800000|2022-02-01 03:40:00|9270.5|9268.1|9269.8|9267.4|9271.3|9269.3|9269.4|9267.3|277
1643687100000|2022-02-01 03:45:00|9269.7|9267.3|9269.4|9267|9269.8|9267.7|9268.6|9266.2|239
1643687400000|2022-02-01 03:50:00|9269.6|9267.2|9266.4|9264|9269.8|9267.4|9265.9|9263.9|183
1643687700000|2022-02-01 03:55:00|9266.3|9263.9|9264.6|9262.2|9266.4|9264.4|9264|9262.1|206
1643688000000|2022-02-01 04:00:00|9264.8|9262.4|9262|9259.6|9265|9262.6|9261.4|9259|278
1643688300000|2022-02-01 04:05:00|9261.9|9259.5|9261.4|9259|9262.3|9260|9260.6|9258.5|197
1643688600000|2022-02-01 04:10:00|9261.5|9259.1|9260.2|9257.8|9261.6|9259.6|9258.4|9256|248
1643688900000|2022-02-01 04:15:00|9260.3|9257.9|9260.1|9257.7|9260.6|9258.5|9259.4|9257.1|204
1643689200000|2022-02-01 04:20:00|9260.2|9257.8|9259.1|9257.6|9260.2|9258.2|9258.9|9257.1|175
1643689500000|2022-02-01 04:25:00|9259.5|9257.1|9259.6|9257.2|9260|9258.1|9258.6|9256.4|180
1643689800000|2022-02-01 04:30:00|9259.1|9257.6|9259.7|9258.2|9260.4|9258.6|9259.1|9257.4|123
1643690100000|2022-02-01 04:35:00|9259.6|9258.1|9258.4|9256|9260.2|9258.3|9257.9|9255.8|149
1643690400000|2022-02-01 04:40:00|9258.5|9256.1|9256.2|9253.8|9258.5|9256.5|9255.4|9253.3|170
1643690700000|2022-02-01 04:45:00|9256.3|9253.9|9255.3|9252.9|9256.8|9254.4|9255.1|9252.7|286
1643691000000|2022-02-01 04:50:00|9255.2|9252.8|9254.5|9253|9256.1|9253.7|9254.4|9252.3|254
1643691300000|2022-02-01 04:55:00|9254.6|9253.1|9254.3|9251.9|9255.1|9253.1|9253.2|9250.8|179
1643691600000|2022-02-01 05:00:00|9254.2|9251.8|9254.3|9251.9|9255|9253.1|9253.3|9251.2|212
1643691900000|2022-02-01 05:05:00|9254.4|9252|9254.8|9252.4|9255.1|9253.1|9253.8|9251.8|144
1643692200000|2022-02-01 05:10:00|9254.9|9252.5|9254.3|9251.9|9255|9252.7|9253.8|9251.5|135
1643692500000|2022-02-01 05:15:00|9254.4|9252|9254.1|9251.7|9254.4|9252.4|9253.3|9250.9|161
1643692800000|2022-02-01 05:20:00|9254.2|9251.8|9254.2|9251.8|9255.2|9253.1|9253.6|9251.4|145
1643693100000|2022-02-01 05:25:00|9254.1|9251.7|9253.3|9250.9|9254.2|9252.2|9252.5|9250.4|141
1643693400000|2022-02-01 05:30:00|9253.2|9250.8|9251.9|9250.4|9253.4|9251.4|9251.9|9250|158
1643693700000|2022-02-01 05:35:00|9252|9250.5|9254.7|9252.3|9255|9253.2|9251.2|9249|232
1643694000000|2022-02-01 05:40:00|9254.4|9252.9|9253.9|9251.5|9255|9253|9253.2|9251.2|102
1643694300000|2022-02-01 05:45:00|9254|9251.6|9252.2|9250.7|9254.1|9252|9252.1|9250.2|123
1643694600000|2022-02-01 05:50:00|9252.1|9250.6|9252.6|9250.2|9253|9250.8|9251.2|9249.3|142
1643694900000|2022-02-01 05:55:00|9252.7|9250.3|9255.2|9252.8|9255.9|9254|9252.4|9250.2|286
1643695200000|2022-02-01 06:00:00|9255.3|9252.9|9253.8|9251.4|9255.3|9252.9|9253|9251|247
1643695500000|2022-02-01 06:05:00|9253.7|9252.2|9253.8|9251.4|9255.1|9253.1|9252.9|9250.5|226
1643695800000|2022-02-01 06:10:00|9253.7|9251.3|9254.8|9252.4|9255|9253|9253.1|9251|177
1643696100000|2022-02-01 06:15:00|9254.7|9252.3|9254.5|9252.1|9256|9254|9253.8|9252|181
1643696400000|2022-02-01 06:20:00|9254.4|9252|9257.8|9255.4|9258.8|9256.7|9254.3|9252|203
1643696700000|2022-02-01 06:25:00|9257.7|9255.3|9256.9|9255.4|9258.9|9256.7|9256.6|9254.6|208
1643697000000|2022-02-01 06:30:00|9257.1|9255.6|9257.4|9255|9258|9255.9|9256.2|9254.3|185
1643697300000|2022-02-01 06:35:00|9257.5|9255.1|9258.6|9256.2|9259|9256.8|9256.8|9254.7|160
1643697600000|2022-02-01 06:40:00|9258.2|9256.7|9258.8|9256.4|9259|9256.9|9257.3|9255.6|125
1643697900000|2022-02-01 06:45:00|9258.7|9256.3|9257.4|9255|9258.7|9256.5|9256.2|9254.3|235
1643698200000|2022-02-01 06:50:00|9257.5|9255.1|9257.3|9254.9|9257.8|9255.9|9256.4|9254.5|106
1643698500000|2022-02-01 06:55:00|9257.4|9255|9260.4|9258|9260.9|9258.8|9256.6|9254.9|187
1643698800000|2022-02-01 07:00:00|9259.8|9258.3|9254.8|9253.3|9260.3|9258.3|9253.4|9251.6|442
1643699100000|2022-02-01 07:05:00|9254.7|9253.2|9253.1|9251.6|9256.3|9254.4|9252.6|9251|352
1643699400000|2022-02-01 07:10:00|9253|9251.5|9253.6|9251.2|9254.3|9252.3|9252|9250.1|418
1643699700000|2022-02-01 07:15:00|9253.7|9251.3|9255.7|9254.2|9256.1|9254.3|9253.2|9251.2|290
1643700000000|2022-02-01 07:20:00|9255.8|9254.3|9252.4|9250|9257|9255.2|9251|9249.2|327
1643700300000|2022-02-01 07:25:00|9252|9250.5|9246.3|9243.7|9253.7|9251.6|9245.9|9243.5|435
1643700600000|2022-02-01 07:30:00|9246.4|9243.9|9244.1|9242.6|9246.4|9244.2|9242.5|9240.1|456
1643700900000|2022-02-01 07:35:00|9244|9242.5|9238.7|9236.3|9244.9|9243.1|9238.7|9236.3|536
1643701200000|2022-02-01 07:40:00|9238.4|9236|9242.1|9239.7|9244.1|9242|9238.4|9236|540
1643701500000|2022-02-01 07:45:00|9242.3|9239.9|9239.8|9237.4|9242.5|9240.4|9239.7|9237.3|484
1643701800000|2022-02-01 07:50:00|9240|9237.6|9234.6|9232.2|9240.1|9237.7|9234.5|9232.2|577
1643702100000|2022-02-01 07:55:00|9234.4|9232|9232.5|9230.1|9235.4|9233|9227|9225.2|710
1643702400000|2022-02-01 08:00:00|9232.4|9230|9233.9|9232.4|9235.1|9232.7|9230.3|9227.9|834
1643702700000|2022-02-01 08:05:00|9234|9232.5|9234.1|9232.6|9235.7|9233.8|9231.7|9229.7|795
1643703000000|2022-02-01 08:10:00|9234.2|9232.7|9237.9|9236.4|9239.1|9237|9233.8|9232|608
1643703300000|2022-02-01 08:15:00|9238|9236.5|9240.2|9237.8|9241.9|9240.2|9237.8|9235.9|424
1643703600000|2022-02-01 08:20:00|9239.7|9238.2|9239.6|9237.2|9241.1|9239.2|9238.4|9236.1|377
1643703900000|2022-02-01 08:25:00|9239.7|9237.3|9242.2|9239.8|9244.5|9242.5|9239.2|9237.2|519
1643704200000|2022-02-01 08:30:00|9242.1|9239.7|9240.8|9238.4|9242.2|9239.8|9239.5|9237.6|399
1643704500000|2022-02-01 08:35:00|9240.9|9238.5|9237.9|9236.4|9241.8|9240|9237.1|9235.4|447
1643704800000|2022-02-01 08:40:00|9237.8|9236.3|9241.5|9239.1|9241.8|9240.1|9237.5|9235.5|441
1643705100000|2022-02-01 08:45:00|9241.2|9239.7|9241.3|9238.9|9243.7|9241.8|9239.8|9237.9|442
1643705400000|2022-02-01 08:50:00|9241.4|9239|9242.5|9240.1|9244.1|9242.2|9240.7|9239|555
1643705700000|2022-02-01 08:55:00|9242.2|9240.7|9237.9|9236.4|9242.9|9240.7|9237.5|9235.6|547
1643706000000|2022-02-01 09:00:00|9238.2|9236.7|9233.8|9232.3|9238.7|9236.8|9232.9|9231|694
1643706300000|2022-02-01 09:05:00|9233.9|9232.4|9236.5|9235|9237.7|9236.1|9233.9|9232.1|674
1643706600000|2022-02-01 09:10:00|9236.4|9234.9|9234.8|9233.3|9237.7|9235.9|9233.6|9232.1|594
1643706900000|2022-02-01 09:15:00|9235.3|9233.8|9230|9228.5|9236.6|9234.6|9229.1|9227.3|536
1643707200000|2022-02-01 09:20:00|9230.1|9228.6|9228.5|9227|9231.3|9229.4|9226.3|9224.5|569
1643707500000|2022-02-01 09:25:00|9228.4|9226.9|9226.7|9225.2|9228.5|9227|9225|9223.5|530
1643707800000|2022-02-01 09:30:00|9226.8|9225.3|9234.7|9232.3|9234.9|9232.8|9226.3|9224.2|627
1643708100000|2022-02-01 09:35:00|9234.6|9232.2|9234.8|9233.3|9237.5|9235.6|9233.9|9232|521
1643708400000|2022-02-01 09:40:00|9234.9|9233.4|9234.4|9232.9|9236|9234.5|9232.8|9231.3|484
1643708700000|2022-02-01 09:45:00|9234.5|9233|9231.9|9229.5|9235.2|9233.4|9231|9229.3|419
1643709000000|2022-02-01 09:50:00|9232|9229.6|9229.9|9227.5|9232.1|9230|9228.4|9226.5|444
1643709300000|2022-02-01 09:55:00|9230|9227.6|9229.6|9227.2|9230.6|9228.6|9226.7|9224.9|560
1643709600000|2022-02-01 10:00:00|9229.7|9227.3|9233|9230.6|9233.6|9231.6|9228.6|9226.6|506
1643709900000|2022-02-01 10:05:00|9232.8|9231.3|9231.5|9230|9233.4|9231.6|9230|9227.9|409
1643710200000|2022-02-01 10:10:00|9231.9|9229.5|9231.8|9229.4|9234.8|9233|9230.9|9228.8|465
1643710500000|2022-02-01 10:15:00|9231.7|9229.3|9227.4|9225|9232|9230.1|9226.1|9224|663
1643710800000|2022-02-01 10:20:00|9227.2|9224.8|9224|9221.6|9227.7|9225.7|9223.3|9220.9|666
1643711100000|2022-02-01 10:25:00|9223.9|9221.5|9223.6|9221.2|9225|9223.2|9222.7|9220.9|466
1643711400000|2022-02-01 10:30:00|9223.3|9221.8|9228.2|9225.8|9228.5|9226.5|9222.4|9220.6|435
1643711700000|2022-02-01 10:35:00|9228.3|9225.9|9226.1|9224.6|9229.3|9227|9225.6|9223.8|367
1643712000000|2022-02-01 10:40:00|9226.2|9224.7|9226.9|9225.4|9227.6|9226.1|9225.2|9223.6|269
1643712300000|2022-02-01 10:45:00|9226.7|9225.2|9226.7|9225.2|9228.6|9226.8|9225.9|9224|325
1643712600000|2022-02-01 10:50:00|9226.6|9225.1|9224.1|9221.7|9226.6|9225.1|9223.6|9221.6|372
1643712900000|2022-02-01 10:55:00|9223.4|9221.9|9226.4|9224|9226.6|9224.8|9222.4|9220.9|485
1643713200000|2022-02-01 11:00:00|9226.3|9223.9|9225.6|9223.2|9228.1|9226|9223.7|9221.8|549
1643713500000|2022-02-01 11:05:00|9225.8|9223.4|9223.3|9221.8|9226.3|9224.4|9222.8|9220.9|389
1643713800000|2022-02-01 11:10:00|9223.4|9221.9|9221.1|9219.6|9223.6|9222.1|9220.8|9219.1|342
1643714100000|2022-02-01 11:15:00|9221|9219.5|9215|9212.6|9221|9219.5|9214.6|9212.4|420
1643714400000|2022-02-01 11:20:00|9215.2|9212.8|9214.1|9212.6|9215.2|9213.4|9212.7|9210.9|337
1643714700000|2022-02-01 11:25:00|9214.2|9212.7|9208|9205.6|9214.6|9213.1|9206.6|9204.7|544
1643715000000|2022-02-01 11:30:00|9207.6|9206.1|9211.5|9209.1|9212|9210.4|9207.6|9205.9|672
1643715300000|2022-02-01 11:35:00|9211.6|9209.2|9208.6|9206.2|9212.6|9210.8|9207.7|9206|539
1643715600000|2022-02-01 11:40:00|9208.7|9206.3|9206.3|9204.8|9209.1|9207.1|9205.6|9203.6|376
1643715900000|2022-02-01 11:45:00|9206.4|9204.9|9207.3|9205.8|9209.2|9207.3|9205|9203.1|415
1643716200000|2022-02-01 11:50:00|9207.2|9205.7|9211.8|9210.3|9212.4|9210.7|9205.8|9203.9|432
1643716500000|2022-02-01 11:55:00|9211.9|9210.4|9209.7|9208.2|9213.5|9211.6|9209.4|9207.9|370
1643716800000|2022-02-01 12:00:00|9209.6|9208.1|9209.2|9207.7|9210.5|9209|9205.7|9204.2|355
1643717100000|2022-02-01 12:05:00|9209.3|9207.8|9208.3|9206.8|9211.1|9209.4|9208|9205.9|380
1643717400000|2022-02-01 12:10:00|9208.2|9206.7|9208|9206.5|9210.5|9208.8|9207.1|9205.6|370
1643717700000|2022-02-01 12:15:00|9208.1|9206.6|9210.1|9207.7|9210.8|9208.9|9208.1|9206.6|350
1643718000000|2022-02-01 12:20:00|9210|9207.6|9212.7|9210.3|9212.9|9210.9|9209|9206.6|566
1643718300000|2022-02-01 12:25:00|9212.6|9210.2|9213.7|9211.3|9214.8|9212.6|9212.2|9210|533
1643718600000|2022-02-01 12:30:00|9213.8|9211.4|9211.9|9209.5|9214.1|9212|9208.6|9206.7|530
1643718900000|2022-02-01 12:35:00|9211.8|9209.4|9209.2|9207.7|9212.8|9210.7|9208.8|9207.3|537
1643719200000|2022-02-01 12:40:00|9209.3|9207.8|9213.6|9212.1|9214.5|9212.4|9209.2|9207.4|397
1643719500000|2022-02-01 12:45:00|9213.4|9211.9|9211.5|9210|9215.6|9213.8|9211.5|9210|441
1643719800000|2022-02-01 12:50:00|9211.6|9210.1|9213.6|9212.1|9213.6|9212.1|9209.4|9207.9|404
1643720100000|2022-02-01 12:55:00|9213.5|9212|9214.6|9212.2|9215.7|9214.2|9211.4|9209.9|557
1643720400000|2022-02-01 13:00:00|9214.3|9211.9|9214.5|9213|9216.5|9214.4|9213.4|9211.7|439
1643720700000|2022-02-01 13:05:00|9214.6|9213.1|9213.4|9211.9|9214.7|9213.2|9212.3|9210.4|371
1643721000000|2022-02-01 13:10:00|9213.3|9211.8|9213.6|9212.1|9214.9|9213|9213|9211.2|391
1643721300000|2022-02-01 13:15:00|9213.7|9212.2|9215.8|9214.3|9216.4|9214.7|9213.7|9212.2|324
1643721600000|2022-02-01 13:20:00|9216|9214.5|9218|9216.5|9219.5|9217.6|9216|9214.5|485
1643721900000|2022-02-01 13:25:00|9218.1|9216.6|9218.2|9215.8|9219.4|9217.6|9217.1|9215.6|320
1643722200000|2022-02-01 13:30:00|9218.1|9215.7|9221.9|9220.4|9223.3|9221.4|9216.5|9215|541
1643722500000|2022-02-01 13:35:00|9222|9220.5|9218.3|9215.9|9223.2|9221.2|9217.8|9215.8|668
1643722800000|2022-02-01 13:40:00|9218.2|9215.8|9217.1|9215.6|9218.3|9216.8|9215.7|9213.7|522
1643723100000|2022-02-01 13:45:00|9217.2|9215.7|9217.5|9216|9220.8|9219|9216.9|9215.3|474
1643723400000|2022-02-01 13:50:00|9217.6|9216.1|9215.8|9214.3|9217.9|9216.1|9215.1|9212.9|563
1643723700000|2022-02-01 13:55:00|9215.9|9214.4|9217.1|9215.6|9217.7|9215.9|9215|9213.4|558
1643724000000|2022-02-01 14:00:00|9217.4|9215.9|9215.6|9214.1|9218.5|9216.7|9215.5|9213.9|477
1643724300000|2022-02-01 14:05:00|9215.7|9214.2|9217.2|9215.7|9219|9217.5|9215.1|9213.6|491
1643724600000|2022-02-01 14:10:00|9217.1|9215.6|9217.7|9216.2|9219.8|9217.9|9214.9|9213.2|494
1643724900000|2022-02-01 14:15:00|9217.4|9215.9|9219.7|9218.2|9219.7|9218.2|9216.3|9214.8|486
1643725200000|2022-02-01 14:20:00|9219.6|9218.1|9213.8|9212.3|9220|9218.5|9212.7|9210.8|484
1643725500000|2022-02-01 14:25:00|9213.9|9212.4|9217.2|9215.7|9217.9|9216.1|9212.2|9210.6|536
1643725800000|2022-02-01 14:30:00|9217.1|9215.6|9216.9|9214.5|9219.2|9217.5|9214|9212.5|621
1643726100000|2022-02-01 14:35:00|9216.8|9214.4|9216.8|9214.4|9217.7|9215.8|9214.2|9212.1|650
1643726400000|2022-02-01 14:40:00|9216.9|9214.5|9222.4|9219.7|9222.8|9220.6|9215.4|9213.3|673
1643726700000|2022-02-01 14:45:00|9222.3|9219.9|9222.3|9220.8|9225|9223.5|9219.3|9217.2|779
1643727000000|2022-02-01 14:50:00|9222|9220.5|9221.9|9220.4|9223.8|9222.1|9221|9219.2|710
1643727300000|2022-02-01 14:55:00|9222|9220.5|9221.1|9218.2|9223.9|9222|9220.5|9218.2|643
1643727600000|2022-02-01 15:00:00|9220.6|9217.7|9231.7|9229.3|9235.3|9233|9220.6|9216.7|1448
1643727900000|2022-02-01 15:05:00|9231.9|9229.5|9226.8|9225.3|9236.3|9234.3|9225.9|9223.8|1288
1643728200000|2022-02-01 15:10:00|9226.4|9224.9|9227.2|9225.7|9231.3|9229.4|9225.4|9223.2|1041
1643728500000|2022-02-01 15:15:00|9227.1|9225.6|9232|9230.5|9233|9231.5|9227.1|9225.5|684
1643728800000|2022-02-01 15:20:00|9232.1|9230.6|9226.1|9223.7|9232.1|9230.6|9224.8|9222.8|884
1643729100000|2022-02-01 15:25:00|9226.2|9223.8|9224.9|9222.5|9227.9|9225.8|9222.6|9220.6|928
1643729400000|2022-02-01 15:30:00|9224.5|9223|9222.1|9219.7|9226.5|9224.6|9220.8|9219.2|862
1643729700000|2022-02-01 15:35:00|9221.4|9219.9|9225.9|9224.4|9226.5|9225|9221.2|9219.2|680
1643730000000|2022-02-01 15:40:00|9225.8|9224.3|9229.1|9227.6|9229.5|9227.6|9223.2|9221.7|784
1643730300000|2022-02-01 15:45:00|9229.2|9227.7|9225.6|9224.1|9230.5|9228.7|9224.7|9222.6|765
1643730600000|2022-02-01 15:50:00|9225.7|9224.2|9221.2|9218.8|9226.6|9224.4|9220|9218.4|889
1643730900000|2022-02-01 15:55:00|9221.1|9218.7|9230.5|9229|9231.6|9229.7|9219.4|9217.2|1012
1643731200000|2022-02-01 16:00:00|9230.4|9228.9|9227.4|9225.9|9231.2|9229.4|9225.2|9223.3|966
1643731500000|2022-02-01 16:05:00|9227.2|9225.7|9232|9230.5|9233.2|9231.3|9226.9|9224.9|771
1643731800000|2022-02-01 16:10:00|9231.9|9230.4|9236.1|9233.7|9236.5|9234.2|9230.6|9229|674
1643732100000|2022-02-01 16:15:00|9236|9233.6|9233.4|9231.9|9238|9236.1|9232.7|9230.8|599
1643732400000|2022-02-01 16:20:00|9233|9231.5|9235.4|9233.9|9236.4|9234.5|9232.4|9230.4|669
1643732700000|2022-02-01 16:25:00|9235.5|9234|9228.4|9226|9236.1|9234.1|9227.4|9225.2|691
1643733000000|2022-02-01 16:30:00|9228.5|9226.1|9229.1|9227.6|9230.1|9228.4|9226.5|9224.6|734
1643733300000|2022-02-01 16:35:00|9229|9227.5|9228.7|9227.2|9229.5|9228|9226.8|9225.3|652
1643733600000|2022-02-01 16:40:00|9228.8|9227.3|9233.3|9230.9|9235.9|9234.2|9228.7|9227.2|671
1643733900000|2022-02-01 16:45:00|9233.1|9230.7|9234.2|9232.7|9235.1|9233.1|9230.9|9229|801
1643734200000|2022-02-01 16:50:00|9234.3|9232.8|9233.6|9232.1|9236.6|9235.1|9233.3|9231.6|529
1643734500000|2022-02-01 16:55:00|9233.5|9232|9231.9|9230.4|9236.1|9234.3|9231.8|9230|380
1643734800000|2022-02-01 17:00:00|9232|9230.5|9228.4|9226.9|9232.7|9231|9228.3|9226.4|611
1643735100000|2022-02-01 17:05:00|9228.5|9227|9230|9228.5|9230.3|9228.8|9227.9|9226.1|434
1643735400000|2022-02-01 17:10:00|9230.1|9228.6|9228.1|9226.6|9230.3|9228.8|9227.4|9225.9|443
1643735700000|2022-02-01 17:15:00|9227.9|9226.4|9227|9224.6|9229|9226.9|9226|9224.3|429
1643736000000|2022-02-01 17:20:00|9226.9|9224.5|9225.7|9224.2|9227.2|9225.5|9224.1|9222.6|450
1643736300000|2022-02-01 17:25:00|9225.6|9224.1|9224|9222.5|9226.8|9224.7|9223|9221.2|453
1643736600000|2022-02-01 17:30:00|9224.2|9222.7|9227|9224.6|9227.1|9225|9223.8|9221.9|449
1643736900000|2022-02-01 17:35:00|9226.9|9224.5|9223.8|9221.4|9227.1|9225|9222.9|9220.7|526
1643737200000|2022-02-01 17:40:00|9223.7|9221.3|9227.4|9225.9|9228.3|9226.4|9222.6|9220.6|579
1643737500000|2022-02-01 17:45:00|9227.7|9225.3|9224.8|9222.4|9227.8|9225.9|9224.1|9222.1|435
1643737800000|2022-02-01 17:50:00|9224.7|9222.3|9221.6|9220.1|9224.9|9222.6|9221.3|9219.3|492
1643738100000|2022-02-01 17:55:00|9221.5|9220|9220.9|9219.4|9222.3|9220.4|9220.6|9218.3|515
1643738400000|2022-02-01 18:00:00|9220.8|9219.3|9218|9215.6|9221.2|9219.3|9217.7|9215.3|633
1643738700000|2022-02-01 18:05:00|9218.1|9215.7|9215|9212.6|9218.2|9215.8|9213.9|9211.8|528
1643739000000|2022-02-01 18:10:00|9214.6|9213.1|9214.5|9212.1|9215.2|9213.4|9213.7|9211.7|313
1643739300000|2022-02-01 18:15:00|9214.4|9212|9213.8|9211.4|9214.8|9212.7|9212.9|9211|280
1643739600000|2022-02-01 18:20:00|9213.9|9211.5|9216.4|9214.9|9216.5|9215|9212.7|9210.8|339
1643739900000|2022-02-01 18:25:00|9216.2|9214.7|9218.1|9216.6|9219.1|9217.1|9214.1|9212.6|468
1643740200000|2022-02-01 18:30:00|9218|9216.5|9216.2|9214.7|9219.8|9217.8|9215.9|9214.2|448
1643740500000|2022-02-01 18:35:00|9216.3|9214.8|9217.9|9216.4|9218.7|9216.6|9215.8|9214|413
1643740800000|2022-02-01 18:40:00|9218.3|9215.9|9217.1|9214.7|9218.4|9216.4|9216.3|9214.3|325
1643741100000|2022-02-01 18:45:00|9217|9214.6|9218.8|9217.3|9218.8|9217.3|9216.3|9214.4|212
1643741400000|2022-02-01 18:50:00|9218.7|9217.2|9219.6|9217.2|9219.9|9217.8|9217.2|9215.4|311
1643741700000|2022-02-01 18:55:00|9219.5|9217.1|9219.6|9218.1|9221.5|9220|9218.4|9216.8|418
1643742000000|2022-02-01 19:00:00|9219.7|9218.2|9220.4|9218.9|9221|9219.1|9217.8|9216.1|318
1643742300000|2022-02-01 19:05:00|9220.5|9219|9221.7|9220.2|9222.3|9220.6|9220.1|9218.6|279
1643742600000|2022-02-01 19:10:00|9221.6|9220.1|9222.1|9220.6|9223.4|9221.8|9221.4|9219.9|289
1643742900000|2022-02-01 19:15:00|9222|9220.5|9222.6|9221.1|9223.6|9222.1|9222|9220.4|305
1643743200000|2022-02-01 19:20:00|9222.5|9221|9219.1|9217.6|9223.4|9221.4|9219|9217.5|304
1643743500000|2022-02-01 19:25:00|9219.2|9217.7|9217.8|9215.4|9220|9218.1|9217.2|9215.3|252
1643743800000|2022-02-01 19:30:00|9218|9216.5|9216.7|9215.2|9218.8|9217.2|9216.6|9214.6|327
1643744100000|2022-02-01 19:35:00|9216.8|9215.3|9215.3|9212.9|9217.3|9215.5|9214.5|9212.8|378
1643744400000|2022-02-01 19:40:00|9215|9213.5|9215.4|9213.9|9216.4|9214.6|9214.7|9212.7|310
1643744700000|2022-02-01 19:45:00|9215.3|9213.8|9215.6|9214.1|9217.7|9215.9|9214.8|9213.1|365
1643745000000|2022-02-01 19:50:00|9215.7|9214.2|9217|9214.6|9217.5|9215.1|9215.3|9213.5|448
1643745300000|2022-02-01 19:55:00|9216.9|9214.5|9219|9217.5|9220.1|9218.1|9216.4|9214.4|783
1643745600000|2022-02-01 20:00:00|9219.1|9217.6|9221.4|9219|9222.2|9220.2|9218.7|9216.8|650
1643745900000|2022-02-01 20:05:00|9221.5|9219.1|9220.7|9218.3|9221.6|9219.7|9220|9217.6|423
1643746200000|2022-02-01 20:10:00|9220.8|9218.4|9217.5|9215.1|9220.8|9218.4|9217.2|9215|475
1643746500000|2022-02-01 20:15:00|9217.6|9215.2|9213.6|9211.2|9217.6|9215.2|9212.9|9211|592
1643746800000|2022-02-01 20:20:00|9213.5|9211.1|9214.8|9212.4|9214.9|9212.9|9212.5|9210.2|571
1643747100000|2022-02-01 20:25:00|9214.7|9212.3|9214.1|9211.7|9215.2|9213.2|9211.8|9209.8|434
1643747400000|2022-02-01 20:30:00|9214.2|9211.8|9215.5|9213.1|9215.7|9213.9|9213.2|9211.2|344
1643747700000|2022-02-01 20:35:00|9215.6|9213.2|9215.9|9213.5|9216.1|9214.2|9213.9|9211.9|383
1643748000000|2022-02-01 20:40:00|9215.8|9213.4|9214.2|9211.8|9215.8|9213.9|9213.4|9211.7|435
1643748300000|2022-02-01 20:45:00|9214.3|9211.9|9212.9|9211.4|9214.3|9212.3|9211.8|9210|425
1643748600000|2022-02-01 20:50:00|9212.8|9211.3|9213.5|9212|9214.5|9212.6|9212.8|9210.8|306
1643748900000|2022-02-01 20:55:00|9213.6|9212.1|9212.5|9210.1|9213.6|9212.1|9210.9|9209|391
1643749200000|2022-02-01 21:00:00|9212.6|9210.2|9212|9210.5|9212.9|9211.1|9210.2|9208.2|382
1643749500000|2022-02-01 21:05:00|9212.6|9210.2|9214.2|9212.7|9214.8|9212.8|9211.8|9209.4|127
1643749800000|2022-02-01 21:10:00|9214.6|9212.2|9214.4|9212|9214.7|9212.7|9211.6|9210.1|118
1643750100000|2022-02-01 21:15:00|9214.5|9212.1|9212|9209.6|9214.5|9212.2|9211.5|9209.5|157
1643750400000|2022-02-01 21:20:00|9211.9|9209.5|9214.1|9211.7|9214.6|9212.3|9211.5|9209.4|161
1643750700000|2022-02-01 21:25:00|9214.2|9211.8|9211.7|9209.3|9214.2|9212.1|9209.9|9207.8|214
1643751000000|2022-02-01 21:30:00|9211.8|9209.4|9213|9210.6|9213.1|9210.7|9210.9|9208.8|102
1643751300000|2022-02-01 21:35:00|9213.1|9210.7|9213.4|9211|9213.7|9211.4|9212.7|9210.3|119
1643751600000|2022-02-01 21:40:00|9213.3|9210.9|9212.4|9210|9214.6|9212|9212.4|9210|131
1643751900000|2022-02-01 21:45:00|9212.5|9210.1|9211.7|9209.3|9212.6|9210.5|9211.5|9209.1|153
1643752200000|2022-02-01 21:50:00|9211.6|9209.2|9211.7|9209.3|9211.9|9209.5|9210.4|9208|125
1643752500000|2022-02-01 21:55:00|9212|9209.6|9213.8|9208.8|9216.7|9211.7|9210.4|9207.9|192
1643752800000|2022-02-01 22:00:00|9213.2|9208.2|9218.8|9213.8|9219.4|9214.4|9213.2|9208.2|18
1643753100000|2022-02-01 22:05:00|9219.6|9214.6|9218.2|9213.2|9220.8|9215.8|9217.9|9212.9|55
1643753400000|2022-02-01 22:10:00|9221|9216|9219.9|9214.9|9221.7|9216.7|9218|9213|140
1643753700000|2022-02-01 22:15:00|9220|9215|9218.8|9213.8|9221.4|9216.4|9217.5|9212.5|94
1643754000000|2022-02-01 22:20:00|9219.6|9214.6|9219.7|9214.7|9221.4|9216.4|9218.1|9213.1|264
1643754300000|2022-02-01 22:25:00|9219.3|9214.3|9219.5|9214.5|9221.6|9216.6|9218|9213|190
1643754600000|2022-02-01 22:30:00|9218.9|9213.9|9217.4|9212.4|9219.1|9214.1|9215.7|9210.7|241
1643754900000|2022-02-01 22:35:00|9217.5|9212.5|9216.7|9211.7|9219|9214|9214.9|9209.9|210
1643755200000|2022-02-01 22:40:00|9215.5|9210.5|9216|9211|9219.1|9214.1|9215|9210|225
1643755500000|2022-02-01 22:45:00|9215.8|9210.8|9215.7|9210.7|9218.2|9213.2|9215.5|9210.5|220
1643755800000|2022-02-01 22:50:00|9216.2|9211.2|9215.5|9210.5|9218.4|9213.4|9212.4|9207.4|322
1643756100000|2022-02-01 22:55:00|9214.7|9209.7|9216.4|9211.4|9218.8|9213.8|9212|9207|250
1643756400000|2022-02-01 23:00:00|9216.8|9211.8|9214.4|9209.4|9217|9212|9212.8|9207.8|655
1643756700000|2022-02-01 23:05:00|9214.3|9209.3|9213.6|9211|9216.8|9211.8|9213|9209.1|492
1643757000000|2022-02-01 23:10:00|9213.5|9210.8|9214.3|9211.9|9214.6|9212.6|9213.4|9210.6|173
1643757300000|2022-02-01 23:15:00|9214.4|9212|9214|9211.6|9215.5|9213.1|9213.2|9210.8|145
1643757600000|2022-02-01 23:20:00|9213.9|9211.5|9215|9212.6|9215.2|9212.8|9213.4|9211|126
1643757900000|2022-02-01 23:25:00|9215.1|9212.7|9213.8|9211.4|9215.2|9213.1|9213.4|9211|83
1643758200000|2022-02-01 23:30:00|9213.9|9211.5|9214.3|9211.9|9214.4|9212.2|9212.7|9210.3|106
1643758500000|2022-02-01 23:35:00|9214.2|9211.8|9214.1|9211.7|9214.5|9212.1|9213.5|9211.1|80
1643758800000|2022-02-01 23:40:00|9214|9211.6|9214|9211.6|9214.3|9212|9213.4|9211.2|80
1643759100000|2022-02-01 23:45:00|9214.1|9211.7|9212.9|9210.5|9214.4|9212.2|9212.6|9210.2|98
1643759400000|2022-02-01 23:50:00|9213|9210.6|9211.8|9209.4|9213.2|9210.8|9211.5|9209.2|119
1643759700000|2022-02-01 23:55:00|9211.7|9209.3|9212.3|9209.9|9212.4|9210.3|9211.7|9209.3|75
1643760000000|2022-02-02 00:00:00|9212.2|9209.8|9212.3|9209.9|9213.4|9211|9211.8|9209.6|149
1643760300000|2022-02-02 00:05:00|9212.4|9210|9212.3|9209.9|9213.2|9210.8|9210.8|9208.4|238
1643760600000|2022-02-02 00:10:00|9212.2|9209.8|9212.9|9210.5|9213.7|9211.7|9211.3|9209.3|250
1643760900000|2022-02-02 00:15:00|9213|9210.6|9213.5|9211.1|9214.6|9212.6|9212.9|9210.5|210
1643761200000|2022-02-02 00:20:00|9213.6|9211.2|9213.5|9211.1|9214.5|9212.6|9212.6|9210.4|197
1643761500000|2022-02-02 00:25:00|9213.6|9211.2|9214|9211.6|9214|9211.8|9212.9|9210.5|266
1643761800000|2022-02-02 00:30:00|9213.8|9211.4|9213.4|9211|9214.4|9212|9213|9210.6|196
1643762100000|2022-02-02 00:35:00|9213.3|9210.9|9212.6|9211.1|9213.5|9211.3|9212.2|9210.2|125
1643762400000|2022-02-02 00:40:00|9212.7|9211.2|9213|9210.6|9213.2|9211.3|9212.4|9210.1|123
1643762700000|2022-02-02 00:45:00|9213.1|9210.7|9213|9210.6|9213.3|9211.5|9211.5|9209.7|126
1643763000000|2022-02-02 00:50:00|9213.1|9210.7|9213.4|9211|9213.8|9211.6|9211.9|9209.5|309
1643763300000|2022-02-02 00:55:00|9212.9|9210.5|9212.4|9210.9|9214.2|9212.1|9212.1|9210.1|227
1643763600000|2022-02-02 01:00:00|9212.8|9210.4|9212.2|9209.8|9213.5|9211.1|9211.8|9209.4|246
1643763900000|2022-02-02 01:05:00|9212.3|9209.9|9212.8|9210.4|9212.9|9210.9|9211.8|9209.4|215
1643764200000|2022-02-02 01:10:00|9212.7|9210.3|9212.5|9210.1|9213.3|9211.2|9212|9209.9|237
1643764500000|2022-02-02 01:15:00|9212.4|9210|9211.6|9209.2|9212.5|9210.1|9211.2|9209|171
1643764800000|2022-02-02 01:20:00|9211.5|9209.1|9212.1|9209.7|9212.3|9210.3|9211|9209|124
1643765100000|2022-02-02 01:25:00|9212|9209.6|9211.5|9209.1|9212.6|9210.6|9211.3|9209|166
1643765400000|2022-02-02 01:30:00|9211.6|9209.2|9211.4|9209|9212|9209.8|9211|9208.8|164
1643765700000|2022-02-02 01:35:00|9211.5|9209.1|9211.1|9208.7|9211.7|9209.7|9210.8|9208.5|95
1643766000000|2022-02-02 01:40:00|9210.8|9208.4|9211.3|9208.9|9211.6|9209.7|9210.7|9208.3|125
1643766300000|2022-02-02 01:45:00|9211.4|9209|9211.4|9209.9|9211.9|9209.9|9210.9|9208.7|118
1643766600000|2022-02-02 01:50:00|9211.8|9209.4|9211.7|9209.3|9212.2|9210.2|9211.1|9209.1|106
1643766900000|2022-02-02 01:55:00|9211.8|9209.4|9211.4|9209|9211.8|9209.5|9210.8|9208.8|128
1643767200000|2022-02-02 02:00:00|9211.3|9208.9|9211.5|9209.1|9211.6|9209.6|9210.8|9208.8|111
1643767500000|2022-02-02 02:05:00|9211.4|9209|9211.4|9209|9211.7|9209.7|9210.9|9208.9|82
1643767800000|2022-02-02 02:10:00|9211.3|9208.9|9211.2|9208.8|9211.6|9209.7|9210.6|9208.8|147
1643768100000|2022-02-02 02:15:00|9211.3|9208.9|9211.5|9209.1|9211.6|9209.6|9210.7|9208.6|105
1643768400000|2022-02-02 02:20:00|9210.6|9208.2|9212|9209.6|9212.1|9210.1|9210.6|9208.2|208
1643768700000|2022-02-02 02:25:00|9211.6|9210.1|9211.2|9208.8|9212.2|9210.2|9211|9208.8|143
1643769000000|2022-02-02 02:30:00|9211.4|9209|9211.1|9208.7|9211.6|9209.5|9210.4|9208.4|187
1643769300000|2022-02-02 02:35:00|9211.2|9208.8|9210.9|9208.5|9211.4|9209.4|9210.3|9208.3|153
1643769600000|2022-02-02 02:40:00|9211|9208.6|9212.4|9210|9212.6|9210.7|9210.3|9208.4|126
1643769900000|2022-02-02 02:45:00|9212.5|9210.1|9213|9211.5|9213.6|9211.6|9212|9210|78
1643770200000|2022-02-02 02:50:00|9213.1|9211.6|9213.5|9211.1|9213.5|9211.6|9212.5|9210.8|84
1643770500000|2022-02-02 02:55:00|9213.4|9211|9213.3|9210.9|9213.5|9211.6|9212.8|9210.9|90
1643770800000|2022-02-02 03:00:00|9213.4|9211|9214|9211.6|9214.2|9212.4|9212.8|9211|141
1643771100000|2022-02-02 03:05:00|9214.1|9211.7|9213.2|9210.8|9214.1|9211.7|9212.4|9210.5|143
1643771400000|2022-02-02 03:10:00|9213.3|9210.9|9214.2|9212.7|9214.8|9212.8|9212.7|9210.6|150
1643771700000|2022-02-02 03:15:00|9214.1|9212.6|9214.6|9212.2|9215|9213|9213.8|9212.1|115
1643772000000|2022-02-02 03:20:00|9214.7|9212.3|9214.4|9212.9|9215.6|9213.7|9214.4|9212.2|160
1643772300000|2022-02-02 03:25:00|9214.9|9212.5|9214.6|9212.2|9215.1|9213.2|9214|9212|125
1643772600000|2022-02-02 03:30:00|9214.5|9212.1|9215.4|9213|9215.6|9213.5|9214.3|9211.9|153
1643772900000|2022-02-02 03:35:00|9215.2|9212.8|9214.7|9212.3|9215.6|9213.5|9214.3|9212.3|117
1643773200000|2022-02-02 03:40:00|9214.8|9212.4|9214.6|9212.2|9214.8|9212.7|9213.7|9211.7|124
1643773500000|2022-02-02 03:45:00|9214.5|9212.1|9214.1|9212.6|9214.6|9212.7|9213.6|9211.5|121
1643773800000|2022-02-02 03:50:00|9214.2|9212.7|9214.6|9213.1|9215.2|9213.2|9214.1|9212.1|104
1643774100000|2022-02-02 03:55:00|9214.7|9213.2|9215.2|9213.7|9215.8|9214|9214.4|9212.5|154
1643774400000|2022-02-02 04:00:00|9215.3|9213.8|9215.4|9213.9|9216|9214|9214.8|9212.9|126
1643774700000|2022-02-02 04:05:00|9215.5|9214|9215.6|9213.2|9215.9|9214.1|9214.9|9213|117
1643775000000|2022-02-02 04:10:00|9214.9|9213.4|9214.8|9212.4|9215.7|9213.8|9214.1|9212.3|139
1643775300000|2022-02-02 04:15:00|9214.3|9212.8|9214.8|9212.4|9215|9213|9214.2|9212.3|89
1643775600000|2022-02-02 04:20:00|9214.7|9212.3|9215|9212.6|9215.1|9212.9|9214.3|9212.3|75
1643775900000|2022-02-02 04:25:00|9214.9|9212.5|9214.9|9212.5|9215|9212.9|9214.3|9212.3|62
1643776200000|2022-02-02 04:30:00|9214.8|9212.4|9214.9|9212.5|9215.2|9213|9214.3|9212.2|106
1643776500000|2022-02-02 04:35:00|9214.8|9212.4|9213.8|9211.4|9214.9|9212.5|9213.3|9211.1|102
1643776800000|2022-02-02 04:40:00|9213.7|9211.3|9213.7|9211.3|9214.2|9212.3|9213.2|9211.2|68
1643777100000|2022-02-02 04:45:00|9213.6|9211.2|9213.9|9211.5|9214.1|9212.2|9212.8|9210.7|100
1643777400000|2022-02-02 04:50:00|9213.8|9211.4|9211|9208.6|9214|9212|9210.9|9208.5|107
1643777700000|2022-02-02 04:55:00|9211.3|9208.9|9211.9|9210.4|9212.4|9210.4|9210.8|9208.9|67
1643778000000|2022-02-02 05:00:00|9211.8|9210.3|9212.2|9209.8|9212.5|9210.4|9211.6|9209.4|80
1643778300000|2022-02-02 05:05:00|9212.4|9210|9212.1|9209.7|9212.4|9210.3|9211.6|9209.5|67
1643778600000|2022-02-02 05:10:00|9211.8|9210.3|9212.3|9209.9|9212.4|9210.3|9211.1|9208.9|89
1643778900000|2022-02-02 05:15:00|9212.2|9209.8|9211.8|9209.4|9212.5|9210.2|9211.5|9209.2|131
1643779200000|2022-02-02 05:20:00|9211.9|9209.5|9211.8|9209.4|9212.4|9210.1|9211.4|9209.2|113
1643779500000|2022-02-02 05:25:00|9211.9|9209.5|9210.9|9208.5|9211.9|9209.5|9210.9|9208.5|106
1643779800000|2022-02-02 05:30:00|9211|9208.6|9210.8|9208.4|9211|9208.6|9210.5|9208.1|61
1643780100000|2022-02-02 05:35:00|9210.9|9208.5|9211.1|9208.7|9211.3|9209|9210.4|9208.5|62
1643780400000|2022-02-02 05:40:00|9210.9|9208.5|9212.3|9209.9|9212.3|9210.3|9210.3|9208.1|79
1643780700000|2022-02-02 05:45:00|9211.9|9210.4|9211.5|9209.1|9213.2|9211.2|9211.1|9209|111
1643781000000|2022-02-02 05:50:00|9211.4|9209|9211|9208.6|9211.8|9209.6|9210.9|9208.5|93
1643781300000|2022-02-02 05:55:00|9210.9|9208.5|9211.5|9209.1|9212.4|9210.4|9210.9|9208.5|122
1643781600000|2022-02-02 06:00:00|9211.6|9209.2|9211.5|9209.1|9212.1|9209.8|9210.4|9208.2|223
1643781900000|2022-02-02 06:05:00|9211.6|9209.2|9212.8|9210.4|9213.2|9211.4|9211.1|9209.1|156
1643782200000|2022-02-02 06:10:00|9212.9|9210.5|9212.1|9209.7|9213|9211|9211.4|9209.2|240
1643782500000|2022-02-02 06:15:00|9212|9209.6|9210.9|9208.5|9213|9210.6|9210.6|9208.3|209
1643782800000|2022-02-02 06:20:00|9210.8|9208.4|9213.7|9211.3|9214|9211.6|9210.7|9208.3|264
1643783100000|2022-02-02 06:25:00|9213.8|9211.4|9215|9212.6|9215.6|9213.4|9213.3|9211.4|208
1643783400000|2022-02-02 06:30:00|9214.9|9212.5|9217.4|9215|9217.7|9216|9214|9212|249
1643783700000|2022-02-02 06:35:00|9217|9215.5|9219|9217.5|9219.4|9217.5|9216.5|9214.1|213
1643784000000|2022-02-02 06:40:00|9219.4|9217|9217.1|9214.7|9219.4|9217|9216.2|9214.3|223
1643784300000|2022-02-02 06:45:00|9217|9214.6|9215.5|9213.1|9217.3|9215.3|9214|9212.1|258
1643784600000|2022-02-02 06:50:00|9215.6|9213.2|9215.2|9213.7|9215.9|9214|9214.5|9212.6|230
1643784900000|2022-02-02 06:55:00|9215.3|9213.8|9213|9210.6|9215.5|9213.9|9212.8|9210.5|262
1643785200000|2022-02-02 07:00:00|9212.8|9210.4|9210.8|9208.4|9214.8|9212.4|9209.9|9207.9|484
1643785500000|2022-02-02 07:05:00|9210.9|9208.5|9208.6|9206.2|9211.8|9209.8|9208.2|9206.2|324
1643785800000|2022-02-02 07:10:00|9207.8|9206.3|9207.5|9205.1|9209.7|9207.9|9206.7|9204.7|321
1643786100000|2022-02-02 07:15:00|9207.4|9205|9205.8|9203.4|9207.7|9205.6|9205|9203.1|436
1643786400000|2022-02-02 07:20:00|9205.9|9203.5|9205.2|9202.8|9206.5|9204.4|9203.8|9202|454
1643786700000|2022-02-02 07:25:00|9205.1|9202.7|9205.2|9202.8|9205.3|9203.3|9203.1|9201.5|277
1643787000000|2022-02-02 07:30:00|9205.1|9202.7|9202.9|9201.4|9205.3|9203.3|9202.6|9200.7|200
1643787300000|2022-02-02 07:35:00|9202.8|9201.3|9205|9203.5|9205.6|9203.7|9202.8|9201.3|286
1643787600000|2022-02-02 07:40:00|9205.2|9203.7|9208.4|9206|9208.9|9206.9|9204.5|9203|374
1643787900000|2022-02-02 07:45:00|9208|9206.5|9211|9208.6|9211.7|9209.7|9207.8|9206|355
1643788200000|2022-02-02 07:50:00|9211.1|9208.7|9207.8|9206.3|9211.1|9209.1|9207.7|9205.8|236
1643788500000|2022-02-02 07:55:00|9207.7|9206.2|9202.4|9200|9208.5|9206.6|9200.4|9198.3|370
1643788800000|2022-02-02 08:00:00|9201.8|9200.3|9198.4|9196.9|9202.9|9201.1|9198.1|9196.1|650
1643789100000|2022-02-02 08:05:00|9198.5|9197|9200|9198.5|9202.7|9200.6|9197.9|9195.8|685
1643789400000|2022-02-02 08:10:00|9199.9|9198.4|9204.4|9202.9|9205.8|9203.8|9199.9|9198.1|517
1643789700000|2022-02-02 08:15:00|9204.5|9203|9203.6|9202.1|9205.6|9203.8|9201.8|9199.8|366
1643790000000|2022-02-02 08:20:00|9203.7|9202.2|9204.5|9203|9206.3|9204.5|9201|9199.5|494
1643790300000|2022-02-02 08:25:00|9204.6|9203.1|9197.7|9196.2|9205.9|9204.1|9197.6|9195.2|555
1643790600000|2022-02-02 08:30:00|9197.6|9196.1|9195.2|9192.8|9200.5|9198.8|9194.5|9192.6|562
1643790900000|2022-02-02 08:35:00|9194.9|9192.5|9197.8|9195.4|9199.3|9197.8|9192.8|9190.9|586
1643791200000|2022-02-02 08:40:00|9197.6|9195.2|9199.1|9197.6|9199.5|9197.9|9195.5|9193.4|450
1643791500000|2022-02-02 08:45:00|9198.9|9197.4|9201.1|9199.6|9202.6|9200.8|9198.9|9197.1|468
1643791800000|2022-02-02 08:50:00|9201|9199.5|9203|9201.5|9204.9|9202.9|9200.6|9199.1|527
1643792100000|2022-02-02 08:55:00|9202.9|9201.4|9208|9206.5|9208.8|9206.6|9199.4|9197.9|561
1643792400000|2022-02-02 09:00:00|9207.9|9206.4|9213.9|9212.4|9214.7|9212.9|9207.5|9205.9|401
1643792700000|2022-02-02 09:05:00|9214|9212.5|9215.3|9213.8|9217.2|9215.5|9213.8|9212.3|411
1643793000000|2022-02-02 09:10:00|9215.2|9213.7|9215.5|9214|9215.9|9214.1|9214.9|9213.2|264
1643793300000|2022-02-02 09:15:00|9215.4|9213.9|9216.4|9214.9|9217|9215.2|9214.9|9213.4|284
1643793600000|2022-02-02 09:20:00|9216.3|9214.8|9222|9220.5|9222.4|9220.5|9216.2|9214.7|471
1643793900000|2022-02-02 09:25:00|9221.9|9220.4|9218.2|9216.7|9223.4|9221.5|9217.2|9215.5|492
1643794200000|2022-02-02 09:30:00|9218.3|9216.8|9213.7|9212.2|9219.1|9217.6|9213.4|9211.9|527
1643794500000|2022-02-02 09:35:00|9213.6|9212.1|9212.4|9210.9|9215.8|9214|9209.4|9207.1|602
1643794800000|2022-02-02 09:40:00|9212.6|9211.1|9210.1|9207.7|9213.5|9212|9208.8|9206.8|456
1643795100000|2022-02-02 09:45:00|9210.2|9207.8|9212|9210.5|9212.7|9210.6|9209.4|9207.4|328
1643795400000|2022-02-02 09:50:00|9212.2|9210.7|9208|9206.5|9212.2|9210.7|9206.3|9204.2|307
1643795700000|2022-02-02 09:55:00|9207.9|9206.4|9200.8|9199.3|9208.3|9206.4|9200.4|9198.9|541
1643796000000|2022-02-02 10:00:00|9200.7|9199.2|9198|9195.6|9201|9199.5|9196.5|9194.1|838
1643796300000|2022-02-02 10:05:00|9197.9|9195.5|9201.7|9200.2|9202|9200.3|9196.8|9194.6|512
1643796600000|2022-02-02 10:10:00|9201.6|9200.1|9200.3|9198.8|9203.7|9201.8|9200.3|9198.2|400
1643796900000|2022-02-02 10:15:00|9200.2|9198.7|9198|9195.6|9201.4|9199.5|9197.2|9195.4|515
1643797200000|2022-02-02 10:20:00|9198.1|9195.7|9196.9|9195.4|9198.9|9196.9|9196.1|9194.2|456
1643797500000|2022-02-02 10:25:00|9196.8|9195.3|9194.7|9192.3|9199|9197.1|9194.5|9192.2|455
1643797800000|2022-02-02 10:30:00|9194.6|9192.2|9195.5|9193.1|9198.6|9196.7|9194.1|9192.2|549
1643798100000|2022-02-02 10:35:00|9195.2|9193.7|9194.9|9193.4|9196.4|9194.6|9192.3|9190.4|566
1643798400000|2022-02-02 10:40:00|9195|9193.5|9191.4|9189.9|9196.8|9194.9|9190.2|9187.8|438
1643798700000|2022-02-02 10:45:00|9191.3|9189.8|9194.3|9192.8|9196.5|9194.7|9191.2|9189.7|408
1643799000000|2022-02-02 10:50:00|9194.4|9192.9|9192.3|9190.8|9195.8|9194.1|9191.7|9190.2|433
1643799300000|2022-02-02 10:55:00|9192.4|9190.9|9193.2|9191.7|9194.8|9193|9192|9190.1|565
1643799600000|2022-02-02 11:00:00|9192.9|9191.4|9191|9189.5|9193.5|9191.7|9189.1|9187.5|558
1643799900000|2022-02-02 11:05:00|9191.1|9189.6|9193.5|9192|9194|9192.3|9190.3|9188.8|597
1643800200000|2022-02-02 11:10:00|9193.6|9192.1|9192.1|9190.6|9195.1|9193.6|9191.2|9189.3|520
1643800500000|2022-02-02 11:15:00|9192|9190.5|9191.5|9190|9193.5|9192|9191.3|9189.7|433
1643800800000|2022-02-02 11:20:00|9191.6|9190.1|9191.4|9189|9192.2|9190.4|9189.9|9187.9|232
1643801100000|2022-02-02 11:25:00|9190.7|9189.2|9193.7|9191.3|9194.2|9192.2|9189|9187.2|431
1643801400000|2022-02-02 11:30:00|9193.6|9191.2|9195.2|9193.7|9195.8|9193.9|9190.5|9188.6|529
1643801700000|2022-02-02 11:35:00|9195.3|9193.8|9193.7|9192.2|9195.3|9193.8|9191.8|9189.8|387
1643802000000|2022-02-02 11:40:00|9193.8|9192.3|9196.5|9194.1|9196.7|9194.8|9192.5|9190.5|361
1643802300000|2022-02-02 11:45:00|9196.6|9194.2|9194.5|9193|9198.2|9196.5|9194|9192.3|285
1643802600000|2022-02-02 11:50:00|9194.4|9192.9|9193.1|9191.6|9196.4|9194.6|9193|9191|503
1643802900000|2022-02-02 11:55:00|9193.2|9191.7|9196.2|9193.8|9196.3|9194.4|9192.6|9190.8|295
1643803200000|2022-02-02 12:00:00|9196.4|9194|9192.3|9190.8|9196.4|9194.6|9192.1|9189.9|574
1643803500000|2022-02-02 12:05:00|9192.4|9190|9191.8|9190.3|9194.5|9192.7|9191.4|9189.2|458
1643803800000|2022-02-02 12:10:00|9192.1|9190.6|9186.6|9185.1|9192.7|9190.8|9186.1|9184.2|477
1643804100000|2022-02-02 12:15:00|9186.7|9185.2|9185.3|9183.8|9187|9185.3|9182.7|9181.2|456
1643804400000|2022-02-02 12:20:00|9185.4|9183.9|9184.6|9183.1|9186.6|9185.1|9182.6|9180.7|361
1643804700000|2022-02-02 12:25:00|9184.7|9183.2|9183.2|9181.7|9185.2|9183.5|9182.6|9181.1|428
1643805000000|2022-02-02 12:30:00|9183.1|9181.6|9184|9182.5|9185.1|9183.6|9182.5|9181|374
1643805300000|2022-02-02 12:35:00|9184.1|9182.6|9183.5|9182|9185.7|9183.8|9182.8|9181.2|586
1643805600000|2022-02-02 12:40:00|9183.7|9182.2|9185.6|9183.2|9185.8|9183.7|9183|9181.2|564
1643805900000|2022-02-02 12:45:00|9185.7|9183.3|9186.2|9183.8|9186.7|9184.4|9183|9181.3|563
1643806200000|2022-02-02 12:50:00|9186.1|9183.7|9184.6|9182.2|9186.3|9184.1|9182.6|9180.6|791
1643806500000|2022-02-02 12:55:00|9184.5|9182.1|9183.5|9182|9185.4|9183.6|9182|9180.1|580
1643806800000|2022-02-02 13:00:00|9183.4|9181.9|9182.4|9180.9|9185|9183.1|9182.3|9180.6|430
1643807100000|2022-02-02 13:05:00|9182.3|9180.8|9187.2|9184.8|9187.9|9185.9|9181.7|9180.2|670
1643807400000|2022-02-02 13:10:00|9186.6|9185.1|9187.9|9182.9|9190.6|9185.6|9184.5|9181.3|591
1643807700000|2022-02-02 13:15:00|9186.8|9181.8|9186.1|9184.6|9189.6|9187.4|9180.9|9176.7|1057
1643808000000|2022-02-02 13:20:00|9186.2|9184.7|9184|9182.5|9188.2|9186.3|9182.1|9180.2|961
1643808300000|2022-02-02 13:25:00|9184.1|9182.6|9188.8|9186.4|9189.1|9187|9183.5|9181.8|768
1643808600000|2022-02-02 13:30:00|9188.2|9186.7|9190.1|9188.6|9190.8|9189.1|9185.7|9183.8|829
1643808900000|2022-02-02 13:35:00|9190|9188.5|9189.7|9188.2|9192.5|9190.3|9188.5|9187|657
1643809200000|2022-02-02 13:40:00|9189.5|9188|9190.1|9188.6|9191.2|9189.7|9187.7|9186.1|542
1643809500000|2022-02-02 13:45:00|9190|9188.5|9193.9|9192.4|9194.7|9192.9|9189.9|9188.4|512
1643809800000|2022-02-02 13:50:00|9194.4|9192|9195.5|9194|9196.2|9194.3|9190.9|9189.3|499
1643810100000|2022-02-02 13:55:00|9195.4|9193.9|9200.1|9198.6|9200.7|9198.7|9195.3|9193.6|641
1643810400000|2022-02-02 14:00:00|9199.9|9198.4|9201.1|9199.6|9203.4|9201.8|9198.5|9196.8|750
1643810700000|2022-02-02 14:05:00|9201.2|9199.7|9198.5|9197|9202.1|9200.6|9198.3|9196.8|585
1643811000000|2022-02-02 14:10:00|9198.6|9197.1|9197.4|9195.9|9200|9198.5|9193.9|9192|625
1643811300000|2022-02-02 14:15:00|9197.5|9196|9196.4|9194.9|9199.5|9197.4|9195.6|9194.1|680
1643811600000|2022-02-02 14:20:00|9196.3|9194.8|9191.8|9190.3|9197.3|9195.4|9190.2|9188|595
1643811900000|2022-02-02 14:25:00|9191.7|9190.2|9191.1|9189.6|9194.7|9192.7|9189.9|9188.2|573
1643812200000|2022-02-02 14:30:00|9191|9189.5|9192.6|9190.2|9196.6|9194.9|9190.1|9188.3|831
1643812500000|2022-02-02 14:35:00|9192.2|9190.7|9191.6|9189.2|9193.1|9191.5|9189.7|9188.1|666
1643812800000|2022-02-02 14:40:00|9191.4|9189.9|9193.8|9191.4|9194.6|9192.9|9189.6|9187.8|796
1643813100000|2022-02-02 14:45:00|9193.9|9191.5|9196.7|9195.2|9197.3|9195.4|9191.1|9189.5|685
1643813400000|2022-02-02 14:50:00|9197|9194.6|9195|9193.5|9197.1|9195.4|9192.7|9190.6|735
1643813700000|2022-02-02 14:55:00|9194.7|9192.6|9194.4|9192.9|9196.9|9195.3|9194|9191.7|843
1643814000000|2022-02-02 15:00:00|9194.3|9192.8|9196.3|9194.8|9197.2|9195.7|9191.7|9189.5|899
1643814300000|2022-02-02 15:05:00|9196.2|9194.7|9198.5|9197|9198.6|9197.1|9195.2|9193.7|589
1643814600000|2022-02-02 15:10:00|9198.4|9196.9|9197.7|9196.2|9199.7|9198.2|9197|9195.5|609
1643814900000|2022-02-02 15:15:00|9197.6|9196.1|9195.8|9194.3|9200.1|9198.6|9195.4|9193.9|573
1643815200000|2022-02-02 15:20:00|9195.7|9194.2|9193.9|9192.4|9197.3|9195.8|9193.8|9192.3|550
1643815500000|2022-02-02 15:25:00|9193.8|9192.3|9190.3|9188.8|9193.9|9192.4|9189.1|9187.3|678
1643815800000|2022-02-02 15:30:00|9190.1|9188.6|9187.7|9186.2|9193.2|9191.3|9187.6|9186.1|559
1643816100000|2022-02-02 15:35:00|9187.8|9186.3|9190.4|9188.9|9192.4|9190.5|9186.7|9185.2|514
1643816400000|2022-02-02 15:40:00|9190.5|9189|9187.6|9186.1|9190.5|9189|9185.7|9184.2|499
1643816700000|2022-02-02 15:45:00|9188|9186.5|9185.3|9183.8|9188.1|9186.6|9182.8|9181.1|565
1643817000000|2022-02-02 15:50:00|9185.2|9183.7|9191.5|9190|9194|9191.8|9185.2|9183.7|933
1643817300000|2022-02-02 15:55:00|9191.6|9190.1|9194|9192.5|9196.7|9194.5|9191.1|9189.6|998
1643817600000|2022-02-02 16:00:00|9194.1|9192.6|9192.4|9190.9|9196.6|9195.1|9190.1|9188.6|749
1643817900000|2022-02-02 16:05:00|9192.5|9191|9194.8|9193.3|9197.2|9195.7|9190.3|9188.7|618
1643818200000|2022-02-02 16:10:00|9194.6|9193.1|9195.8|9194.3|9196.9|9195.1|9193.8|9192|370
1643818500000|2022-02-02 16:15:00|9195.9|9194.4|9194|9192.5|9197.2|9195.7|9194|9192.5|482
1643818800000|2022-02-02 16:20:00|9193.9|9192.4|9189.2|9186.8|9194.4|9192.5|9189|9186.8|673
1643819100000|2022-02-02 16:25:00|9189.4|9187|9188.1|9185.7|9190.1|9188|9186.8|9184.8|551
1643819400000|2022-02-02 16:30:00|9188.2|9185.8|9191.1|9188.7|9192.5|9190.7|9187.4|9185.3|670
1643819700000|2022-02-02 16:35:00|9191|9188.6|9192.2|9190.7|9193.7|9191.8|9190.9|9188.6|419
1643820000000|2022-02-02 16:40:00|9192.3|9190.8|9188.5|9187|9192.7|9190.8|9188.1|9186.4|453
1643820300000|2022-02-02 16:45:00|9188.6|9187.1|9187.3|9185.8|9189|9187.5|9186.3|9184.3|437
1643820600000|2022-02-02 16:50:00|9187.2|9185.7|9189|9187.5|9189.3|9187.8|9187.1|9185.3|286
1643820900000|2022-02-02 16:55:00|9188.9|9187.4|9187.9|9186.4|9190.4|9188.9|9187.4|9185.6|363
1643821200000|2022-02-02 17:00:00|9188|9186.5|9186.1|9183.7|9189.2|9187.1|9184.9|9183.2|590
1643821500000|2022-02-02 17:05:00|9186.2|9183.8|9184.2|9182.7|9186.5|9184.5|9182.6|9181|570
1643821800000|2022-02-02 17:10:00|9184.1|9182.6|9185|9183.5|9186.3|9184.3|9183.4|9181.5|554
1643822100000|2022-02-02 17:15:00|9184.9|9183.4|9183.1|9181.6|9184.9|9183.4|9180.8|9179|405
1643822400000|2022-02-02 17:20:00|9183|9181.5|9182.8|9180.4|9184.2|9182.4|9182.5|9180.3|441
1643822700000|2022-02-02 17:25:00|9182.7|9180.3|9182.3|9179.9|9183.4|9181.5|9181.2|9179.1|359
1643823000000|2022-02-02 17:30:00|9182.1|9179.7|9182.6|9181.1|9183.3|9181.7|9181.7|9179.7|337
1643823300000|2022-02-02 17:35:00|9182.7|9181.2|9181.2|9179.7|9183.1|9181.6|9180.9|9179.4|314
1643823600000|2022-02-02 17:40:00|9181.3|9179.8|9180.6|9179.1|9181.6|9180.1|9179.9|9178.2|218
1643823900000|2022-02-02 17:45:00|9180.7|9179.2|9180.3|9178.8|9181.4|9179.5|9180.1|9178.1|215
1643824200000|2022-02-02 17:50:00|9180.4|9178.9|9180.2|9178.7|9181.3|9179.7|9179.9|9178|252
1643824500000|2022-02-02 17:55:00|9180.4|9178.9|9181.3|9179.8|9183.1|9181.2|9179.9|9178|379
1643824800000|2022-02-02 18:00:00|9181.4|9179.9|9181.4|9179|9183.7|9181.8|9180.9|9178.9|312
1643825100000|2022-02-02 18:05:00|9181.5|9179.1|9180.8|9179.3|9181.5|9179.7|9179.9|9178.4|291
1643825400000|2022-02-02 18:10:00|9180.7|9179.2|9180.7|9179.2|9181.6|9180.1|9180.3|9178.8|275
1643825700000|2022-02-02 18:15:00|9180.6|9179.1|9183.7|9182.2|9184.3|9182.7|9180.6|9179.1|292
1643826000000|2022-02-02 18:20:00|9183.8|9182.3|9181.8|9180.3|9184.2|9182.4|9181.2|9179.7|288
1643826300000|2022-02-02 18:25:00|9181.7|9180.2|9183.1|9181.6|9184|9182.5|9181.7|9180.2|256
1643826600000|2022-02-02 18:30:00|9183.7|9181.3|9183.1|9181.6|9184.2|9182.3|9182.3|9180.4|274
1643826900000|2022-02-02 18:35:00|9183|9181.5|9183.2|9181.7|9184.1|9182.2|9182.3|9180.5|222
1643827200000|2022-02-02 18:40:00|9183.1|9181.6|9185.7|9184.2|9186.3|9184.4|9183.1|9181.6|267
1643827500000|2022-02-02 18:45:00|9185.8|9184.3|9188|9186.5|9188.6|9186.6|9185.6|9184.1|313
1643827800000|2022-02-02 18:50:00|9187.9|9186.4|9188.3|9186.8|9188.6|9187.1|9187.2|9185.3|269
1643828100000|2022-02-02 18:55:00|9188.8|9186.4|9186.7|9185.2|9188.8|9187|9185.9|9184.1|369
1643828400000|2022-02-02 19:00:00|9186.6|9185.1|9187.4|9185.9|9187.5|9186|9186.2|9184.7|293
1643828700000|2022-02-02 19:05:00|9187.3|9185.8|9187.7|9186.2|9189.1|9187.4|9187.1|9185.6|285
1643829000000|2022-02-02 19:10:00|9187.6|9186.1|9187.4|9185.9|9188.3|9186.4|9186.7|9185|216
1643829300000|2022-02-02 19:15:00|9187.5|9186|9188.5|9187|9189.8|9187.9|9187.4|9185.7|303
1643829600000|2022-02-02 19:20:00|9188.6|9187.1|9187.7|9186.2|9190.1|9188.3|9187.6|9186.1|322
1643829900000|2022-02-02 19:25:00|9188|9186.5|9188.9|9187.4|9189.5|9187.7|9187.2|9185.6|255
1643830200000|2022-02-02 19:30:00|9188.8|9187.3|9186.4|9184.9|9188.9|9187.4|9186.4|9184.8|420
1643830500000|2022-02-02 19:35:00|9186.5|9185|9186.3|9184.8|9187|9185.5|9185.4|9183.6|281
1643830800000|2022-02-02 19:40:00|9186.2|9184.7|9186|9183.6|9186.6|9185.1|9184.9|9183.4|316
1643831100000|2022-02-02 19:45:00|9185.6|9184.1|9184.5|9183|9186.4|9184.6|9184.4|9182.8|308
1643831400000|2022-02-02 19:50:00|9184.7|9183.2|9185.3|9183.8|9186.8|9185.3|9184.4|9182.8|351
1643831700000|2022-02-02 19:55:00|9185.4|9183.9|9187.3|9185.8|9189.5|9187.4|9185.3|9183.8|781
1643832000000|2022-02-02 20:00:00|9187.1|9185.6|9187.1|9185.6|9188|9186.5|9186.3|9184.2|434
1643832300000|2022-02-02 20:05:00|9187.2|9185.7|9186.3|9183.9|9187.7|9185.7|9185.4|9183.3|398
1643832600000|2022-02-02 20:10:00|9186.2|9183.8|9185.1|9183.6|9186.3|9184.4|9184.8|9182.7|279
1643832900000|2022-02-02 20:15:00|9185.2|9183.7|9184.3|9181.9|9186.3|9184|9183.8|9181.8|346
1643833200000|2022-02-02 20:20:00|9184.2|9181.8|9183.8|9182.3|9184.7|9182.8|9183.6|9181.6|268
1643833500000|2022-02-02 20:25:00|9183.9|9182.4|9184.7|9182.3|9186.2|9184.3|9183.7|9182.2|381
1643833800000|2022-02-02 20:30:00|9184.8|9182.4|9186.1|9183.7|9186.5|9184.5|9184.3|9182.3|351
1643834100000|2022-02-02 20:35:00|9186.2|9183.8|9187.9|9185.5|9187.9|9185.8|9185.3|9183.4|311
1643834400000|2022-02-02 20:40:00|9187.8|9185.4|9187.6|9186.1|9188.8|9186.7|9186.8|9184.8|278
1643834700000|2022-02-02 20:45:00|9187.5|9186|9189.2|9187.7|9189.6|9187.7|9187.4|9185.2|369
1643835000000|2022-02-02 20:50:00|9189.1|9187.6|9192|9189.6|9192.5|9190.7|9189|9187|440
1643835300000|2022-02-02 20:55:00|9191.8|9189.4|9192.3|9189.9|9192.6|9190.6|9189.9|9187.8|449
1643835600000|2022-02-02 21:00:00|9191.8|9190.3|9191.1|9188.7|9193.1|9191.1|9190.7|9188.7|213
1643835900000|2022-02-02 21:05:00|9191.2|9188.8|9192.1|9189.7|9192.3|9190|9190.7|9188.5|179
1643836200000|2022-02-02 21:10:00|9192.2|9189.8|9192|9189.6|9192.9|9190.5|9191.8|9189.4|186
1643836500000|2022-02-02 21:15:00|9192.1|9189.7|9191.9|9189.5|9192.1|9190.2|9191.5|9189.3|142
1643836800000|2022-02-02 21:20:00|9191.8|9189.4|9191.8|9189.4|9192.8|9190.6|9191.3|9189.3|98
1643837100000|2022-02-02 21:25:00|9191.9|9189.5|9192.1|9189.7|9192.9|9190.9|9191.3|9189.2|200
1643837400000|2022-02-02 21:30:00|9192|9189.6|9191.2|9188.8|9192.1|9189.7|9190.6|9188.3|211
1643837700000|2022-02-02 21:35:00|9191.3|9188.9|9191.2|9188.8|9191.6|9189.3|9190.6|9188.4|139
1643838000000|2022-02-02 21:40:00|9191.3|9188.9|9191.9|9189.5|9192.1|9189.7|9190.8|9188.4|235
1643838300000|2022-02-02 21:45:00|9192|9189.6|9191.6|9189.2|9192.8|9190.4|9191.4|9189|155
1643838600000|2022-02-02 21:50:00|9191.5|9189.1|9190.6|9188.2|9191.6|9189.2|9190.3|9187.9|136
1643838900000|2022-02-02 21:55:00|9190.7|9188.3|9190.1|9185.1|9192.6|9189.4|9189.6|9184.6|314
1643839200000|2022-02-02 22:00:00|9189.6|9184.6|9187.5|9182.5|9190.9|9185.9|9187.1|9182.1|72
1643839500000|2022-02-02 22:05:00|9187.7|9182.7|9188.7|9183.7|9188.9|9183.9|9187.6|9182.6|41
1643839800000|2022-02-02 22:10:00|9189.7|9184.7|9190.1|9185.1|9190.8|9185.8|9187.5|9182.5|102
1643840100000|2022-02-02 22:15:00|9190|9185|9189.5|9184.5|9190.2|9185.2|9187.6|9182.6|89
1643840400000|2022-02-02 22:20:00|9188.4|9183.4|9189.6|9184.6|9190.3|9185.3|9187.9|9182.9|90
1643840700000|2022-02-02 22:25:00|9190.7|9185.7|9189.5|9184.5|9190.7|9185.7|9187.7|9182.7|384
1643841000000|2022-02-02 22:30:00|9189.6|9184.6|9194.4|9189.4|9196.8|9191.8|9181.9|9176.9|403
1643841300000|2022-02-02 22:35:00|9194.5|9189.5|9193.9|9188.9|9195.6|9190.6|9189.1|9184.1|240
1643841600000|2022-02-02 22:40:00|9194.2|9189.2|9192|9187|9196|9191|9189.5|9184.5|215
1643841900000|2022-02-02 22:45:00|9188.6|9183.6|9193.6|9188.6|9195.2|9190.2|9186.3|9181.3|314
1643842200000|2022-02-02 22:50:00|9193.1|9188.1|9194|9189|9194.5|9189.5|9186.6|9181.6|388
1643842500000|2022-02-02 22:55:00|9194.3|9189.3|9190.4|9185.4|9195.2|9190.2|9188.2|9183.2|448
1643842800000|2022-02-02 23:00:00|9190.7|9185.7|9192.1|9187.9|9193.5|9188.5|9185.1|9180.1|492
1643843100000|2022-02-02 23:05:00|9192.6|9187.8|9192.5|9187.5|9195.4|9190.4|9189.5|9184.5|226
1643843400000|2022-02-02 23:10:00|9192.4|9187.4|9193.5|9190.1|9195.4|9190.4|9189.9|9184.9|358
1643843700000|2022-02-02 23:15:00|9193.2|9188.2|9192.7|9190.3|9194|9191.6|9192.7|9188.2|262
1643844000000|2022-02-02 23:20:00|9192.8|9190.4|9190.9|9188.5|9192.8|9190.4|9190.7|9188|169
1643844300000|2022-02-02 23:25:00|9191|9188.6|9190.5|9188.1|9191.7|9189.3|9190.4|9187.8|104
1643844600000|2022-02-02 23:30:00|9190.6|9188.2|9191.3|9188.9|9191.7|9189.2|9189.9|9187.5|196
1643844900000|2022-02-02 23:35:00|9191.2|9188.8|9191.3|9188.9|9192.1|9189.7|9190.8|9188.4|115
1643845200000|2022-02-02 23:40:00|9191.2|9188.8|9191.3|9188.9|9192.5|9189.9|9191.1|9188.7|148
1643845500000|2022-02-02 23:45:00|9191.4|9189|9191.9|9189.5|9193.7|9190.6|9191.3|9188.9|159
1643845800000|2022-02-02 23:50:00|9191.8|9189.4|9191.9|9189.5|9192.5|9190.1|9191.5|9189.1|133
1643846100000|2022-02-02 23:55:00|9192|9189.6|9192.1|9189.7|9192.8|9190.6|9191.5|9189.3|114
1643846400000|2022-02-03 00:00:00|9192.4|9190|9192.4|9190|9193.2|9191|9191.2|9189.1|303
1643846700000|2022-02-03 00:05:00|9192.5|9190.1|9190|9187.6|9193.5|9191.1|9190|9187.6|295
1643847000000|2022-02-03 00:10:00|9190.1|9187.7|9191.9|9189.5|9192|9189.8|9189.3|9187.2|236
1643847300000|2022-02-03 00:15:00|9192.1|9189.7|9193.2|9190.8|9193.5|9191.6|9192.1|9189.7|193
1643847600000|2022-02-03 00:20:00|9193.3|9190.9|9194.8|9192.4|9194.8|9193|9192.6|9190.7|183
1643847900000|2022-02-03 00:25:00|9194.7|9192.3|9195.7|9193.3|9195.8|9193.4|9194|9192|164
1643848200000|2022-02-03 00:30:00|9195.6|9193.2|9194.9|9192.5|9196.4|9194.4|9194.2|9192.2|181
1643848500000|2022-02-03 00:35:00|9195.1|9192.7|9195.6|9193.2|9195.6|9193.7|9194.5|9192.3|159
1643848800000|2022-02-03 00:40:00|9195.8|9193.4|9194.5|9192.1|9196.1|9193.8|9194|9192|158
1643849100000|2022-02-03 00:45:00|9194.4|9192|9194.6|9192.2|9194.8|9192.7|9194|9192|119
1643849400000|2022-02-03 00:50:00|9194.7|9192.3|9197.4|9195|9197.4|9195.5|9194.3|9192.2|204
1643849700000|2022-02-03 00:55:00|9197.3|9194.9|9197.1|9195.6|9198.3|9196.4|9196.9|9194.8|198
1643850000000|2022-02-03 01:00:00|9197.6|9195.2|9195.9|9194.4|9197.8|9195.5|9195.8|9193.7|236
1643850300000|2022-02-03 01:05:00|9196.4|9194|9195.4|9193|9196.4|9194.3|9195|9192.9|156
1643850600000|2022-02-03 01:10:00|9195.3|9192.9|9197.1|9194.7|9197.1|9195.1|9194.6|9192.2|211
1643850900000|2022-02-03 01:15:00|9197|9194.6|9199.3|9196.9|9199.3|9197.3|9196.5|9194.6|177
1643851200000|2022-02-03 01:20:00|9199.2|9196.8|9198|9195.6|9199.6|9197.6|9197.3|9195.4|211
1643851500000|2022-02-03 01:25:00|9197.9|9195.5|9198.6|9196.2|9198.7|9196.7|9197.5|9195.4|177
1643851800000|2022-02-03 01:30:00|9198.7|9196.3|9196.1|9193.7|9199|9197|9195.8|9193.6|163
1643852100000|2022-02-03 01:35:00|9196.2|9193.8|9197.2|9194.8|9197.9|9195.5|9195.3|9193.2|274
1643852400000|2022-02-03 01:40:00|9197.1|9194.7|9195.3|9192.9|9197.2|9194.8|9194.5|9192.5|286
1643852700000|2022-02-03 01:45:00|9195.2|9192.8|9194.6|9192.2|9195.7|9193.7|9194.3|9192|247
1643853000000|2022-02-03 01:50:00|9194.5|9192.1|9194.4|9192|9194.7|9192.7|9193.5|9191.8|140
1643853300000|2022-02-03 01:55:00|9194.5|9192.1|9194.5|9192.1|9195.3|9193.3|9193.6|9191.5|193
1643853600000|2022-02-03 02:00:00|9194|9192.5|9192.6|9190.2|9194.5|9192.6|9191.9|9190|201
1643853900000|2022-02-03 02:05:00|9192.7|9190.3|9191.3|9188.9|9192.9|9190.8|9191.3|9188.9|223
1643854200000|2022-02-03 02:10:00|9191.4|9189|9192.2|9189.8|9192.4|9190.3|9191.1|9188.9|189
1643854500000|2022-02-03 02:15:00|9192.1|9189.7|9191.8|9189.4|9192.2|9190|9191.1|9188.8|168
1643854800000|2022-02-03 02:20:00|9191.9|9189.5|9192.4|9190|9192.5|9190.4|9191.4|9189.4|188
1643855100000|2022-02-03 02:25:00|9192.3|9189.9|9195.5|9193.1|9195.7|9193.9|9191.9|9189.7|290
1643855400000|2022-02-03 02:30:00|9195.4|9193|9195.3|9192.9|9195.5|9193.6|9194.3|9192.4|179
1643855700000|2022-02-03 02:35:00|9195.2|9192.8|9195|9192.6|9195.5|9193.7|9194.3|9192.3|131
1643856000000|2022-02-03 02:40:00|9195.1|9192.7|9195.1|9192.7|9195.2|9193.1|9194.3|9192.3|130
1643856300000|2022-02-03 02:45:00|9195|9192.6|9194.3|9192.8|9195.3|9193.2|9194.2|9192.3|75
1643856600000|2022-02-03 02:50:00|9194.4|9192.9|9195.5|9193.1|9195.7|9193.7|9194.1|9192.1|81
1643856900000|2022-02-03 02:55:00|9195.6|9193.2|9195.9|9193.5|9196.5|9194.6|9195.5|9193.1|114
1643857200000|2022-02-03 03:00:00|9195.8|9193.4|9195.9|9193.5|9196.6|9194.3|9195.5|9193.3|127
1643857500000|2022-02-03 03:05:00|9195.8|9193.4|9194.8|9192.4|9196.2|9193.8|9193.7|9191.6|137
1643857800000|2022-02-03 03:10:00|9194.7|9192.3|9194.8|9192.4|9195.6|9193.5|9194.2|9192.1|134
1643858100000|2022-02-03 03:15:00|9194.7|9192.3|9194.7|9192.3|9195.2|9192.9|9194.3|9192|122
1643858400000|2022-02-03 03:20:00|9194.6|9192.2|9192.2|9189.8|9194.7|9192.5|9191.4|9189.4|182
1643858700000|2022-02-03 03:25:00|9192.1|9189.7|9190.8|9189.3|9192.3|9190|9190.1|9187.9|259
1643859000000|2022-02-03 03:30:00|9191.3|9188.9|9191.4|9189|9192|9190.1|9190.5|9188.4|248
1643859300000|2022-02-03 03:35:00|9191.6|9189.2|9191.3|9188.9|9191.6|9189.5|9189.6|9187.2|157
1643859600000|2022-02-03 03:40:00|9191.4|9189|9190.9|9188.5|9192.1|9190.1|9190.3|9188.4|122
1643859900000|2022-02-03 03:45:00|9190.8|9188.4|9192|9189.6|9192.1|9189.7|9190.6|9188.3|133
1643860200000|2022-02-03 03:50:00|9191.9|9189.5|9192.9|9190.5|9193|9191|9191.4|9189|163
1643860500000|2022-02-03 03:55:00|9192.8|9190.4|9193|9190.6|9193.6|9191.2|9192.3|9190|182
1643860800000|2022-02-03 04:00:00|9192.9|9190.5|9192.3|9190.8|9193.5|9191.5|9192.1|9190.2|129
1643861100000|2022-02-03 04:05:00|9192.4|9190.9|9193.8|9191.4|9194.1|9192|9192.4|9190.9|91
1643861400000|2022-02-03 04:10:00|9193.7|9191.3|9195.5|9193.1|9195.5|9193.5|9193.1|9191.1|118
1643861700000|2022-02-03 04:15:00|9195.4|9193|9196.3|9193.9|9196.7|9194.7|9195.1|9193|169
1643862000000|2022-02-03 04:20:00|9196|9194.5|9197.1|9195.6|9197.6|9195.7|9195.9|9193.8|92
1643862300000|2022-02-03 04:25:00|9197.2|9195.7|9197.1|9194.7|9198|9196.1|9196.5|9194.5|140
1643862600000|2022-02-03 04:30:00|9197.2|9194.8|9195.8|9193.4|9197.2|9194.8|9195.1|9193|194
1643862900000|2022-02-03 04:35:00|9195.4|9193.9|9195.8|9194.3|9196.6|9194.7|9195.4|9193.4|112
1643863200000|2022-02-03 04:40:00|9196.3|9193.9|9196.2|9193.8|9196.4|9194.5|9195.1|9193.1|124
1643863500000|2022-02-03 04:45:00|9196.1|9193.7|9196.4|9194|9196.6|9194.3|9195.2|9193.2|96
1643863800000|2022-02-03 04:50:00|9196.6|9194.2|9197.2|9194.8|9198.1|9195.9|9196.3|9193.9|191
1643864100000|2022-02-03 04:55:00|9197.1|9194.7|9198.9|9196.5|9199.9|9198|9196.9|9194.5|305
1643864400000|2022-02-03 05:00:00|9198.8|9196.4|9197.8|9195.4|9199.4|9197.5|9196.7|9194.8|277
1643864700000|2022-02-03 05:05:00|9197.2|9195.7|9197.1|9194.7|9198.1|9196|9196.7|9194.5|155
1643865000000|2022-02-03 05:10:00|9197.2|9194.8|9197.4|9195|9197.8|9195.7|9196.2|9194.3|198
1643865300000|2022-02-03 05:15:00|9197.5|9195.1|9197.1|9194.7|9198.3|9196|9196.6|9194.7|229
1643865600000|2022-02-03 05:20:00|9197|9194.6|9197.2|9194.8|9197.3|9195.2|9196|9194.1|212
1643865900000|2022-02-03 05:25:00|9197.3|9194.9|9196.9|9194.5|9198|9196|9196.8|9194.4|252
1643866200000|2022-02-03 05:30:00|9197|9194.6|9198.2|9195.8|9198.2|9196.2|9196.5|9194.4|140
1643866500000|2022-02-03 05:35:00|9198.1|9195.7|9197.7|9195.3|9198.3|9196.2|9196.9|9194.9|84
1643866800000|2022-02-03 05:40:00|9197.6|9195.2|9197.8|9195.4|9197.9|9196|9196.7|9194.8|92
1643867100000|2022-02-03 05:45:00|9197.9|9195.5|9197.3|9194.9|9197.9|9195.8|9196.8|9194.8|92
1643867400000|2022-02-03 05:50:00|9197.4|9195|9197.4|9195|9197.9|9195.9|9196.7|9194.7|122
1643867700000|2022-02-03 05:55:00|9197.3|9194.9|9197.1|9194.7|9197.9|9195.7|9196.7|9194.5|161
1643868000000|2022-02-03 06:00:00|9197.2|9194.8|9197.4|9195|9198|9195.6|9196.2|9194|266
1643868300000|2022-02-03 06:05:00|9197.3|9194.9|9198.2|9195.8|9198.7|9196.6|9196.7|9194.3|257
1643868600000|2022-02-03 06:10:00|9197.8|9196.3|9200.6|9198.2|9200.8|9198.4|9196.3|9194.2|261
1643868900000|2022-02-03 06:15:00|9200.3|9198.8|9201.9|9199.5|9202.9|9200.6|9200.3|9198.1|336
1643869200000|2022-02-03 06:20:00|9201.8|9199.4|9205.1|9202.7|9205.8|9203.4|9201.8|9199.4|318
1643869500000|2022-02-03 06:25:00|9205.2|9202.8|9205.9|9203.5|9207.7|9205.3|9205.1|9202.7|281
1643869800000|2022-02-03 06:30:00|9205.6|9203.2|9203.6|9202.1|9206.2|9204.3|9203.2|9201|336
1643870100000|2022-02-03 06:35:00|9204.2|9202.7|9207.2|9205.7|9207.4|9205.8|9204.1|9202.2|227
1643870400000|2022-02-03 06:40:00|9207.3|9205.8|9207.3|9204.9|9207.8|9205.8|9206.2|9203.9|228
1643870700000|2022-02-03 06:45:00|9207.2|9204.8|9205|9202.6|9207.4|9205.5|9204.4|9202.3|211
1643871000000|2022-02-03 06:50:00|9204.9|9202.5|9203|9200.6|9205.2|9203.2|9202.1|9200.2|256
1643871300000|2022-02-03 06:55:00|9202.9|9200.5|9204.3|9202.8|9204.9|9203.3|9201.1|9199.3|369
1643871600000|2022-02-03 07:00:00|9204.2|9202.7|9202.5|9201|9206|9204.5|9202.4|9200.3|470
1643871900000|2022-02-03 07:05:00|9202.4|9200.9|9202.9|9200.5|9203.5|9201.7|9201.4|9199.4|327
1643872200000|2022-02-03 07:10:00|9202.8|9200.4|9205|9203.5|9206|9204|9202|9200.4|372
1643872500000|2022-02-03 07:15:00|9204.9|9203.4|9207.8|9205.4|9209.4|9207|9204.3|9201.9|430
1643872800000|2022-02-03 07:20:00|9207.7|9205.3|9209|9206.6|9209.2|9207.2|9206.5|9204.3|366
1643873100000|2022-02-03 07:25:00|9208.9|9206.5|9208.5|9206.1|9209.8|9207.9|9207.9|9205.5|408
1643873400000|2022-02-03 07:30:00|9208.6|9206.2|9206.7|9204.3|9209.5|9207.1|9206|9204|437
1643873700000|2022-02-03 07:35:00|9206.6|9204.2|9208.5|9207|9209.3|9207.3|9205.3|9203.5|307
1643874000000|2022-02-03 07:40:00|9208.9|9206.5|9207|9204.6|9209.1|9206.8|9206.4|9204.5|316
1643874300000|2022-02-03 07:45:00|9206.2|9204.7|9207.4|9205|9207.7|9205.7|9204|9202.4|433
1643874600000|2022-02-03 07:50:00|9207.5|9205.1|9208|9205.6|9208.8|9206.8|9206.7|9204.7|359
1643874900000|2022-02-03 07:55:00|9208.1|9205.7|9206|9203.6|9209.2|9207.2|9205.4|9203.5|483
1643875200000|2022-02-03 08:00:00|9205.9|9203.5|9207.3|9205.8|9208.7|9206.7|9204.9|9203|754
1643875500000|2022-02-03 08:05:00|9207.6|9206.1|9211|9208.6|9211.6|9209.6|9207.5|9205.7|708
1643875800000|2022-02-03 08:10:00|9210.9|9208.5|9212|9209.6|9212.7|9210.6|9210.2|9208.3|733
1643876100000|2022-02-03 08:15:00|9211.6|9210.1|9210.1|9207.7|9212.9|9210.8|9208.3|9206.4|649
1643876400000|2022-02-03 08:20:00|9209.6|9208.1|9210.3|9208.8|9213.6|9211.8|9209.4|9207.9|477
1643876700000|2022-02-03 08:25:00|9209.8|9208.3|9213.3|9211.8|9213.8|9212.3|9209.4|9207.3|519
1643877000000|2022-02-03 08:30:00|9213.6|9212.1|9208.6|9207.1|9213.7|9212.2|9206.9|9204.9|478
1643877300000|2022-02-03 08:35:00|9208.7|9207.2|9213.8|9212.3|9214.3|9212.4|9208.6|9206.8|458
1643877600000|2022-02-03 08:40:00|9213.7|9212.2|9216.8|9214.4|9217.4|9215.5|9212.1|9210.2|483
1643877900000|2022-02-03 08:45:00|9216.9|9214.5|9219.4|9217|9219.7|9217.8|9214.3|9212.8|442
1643878200000|2022-02-03 08:50:00|9219|9217.5|9218.8|9216.4|9222|9220.5|9217.2|9215.2|460
1643878500000|2022-02-03 08:55:00|9218.4|9216.9|9216.1|9214.6|9219.1|9217.6|9215.4|9213.5|475
1643878800000|2022-02-03 09:00:00|9216|9214.5|9215.7|9214.2|9217.1|9215.5|9213.8|9212.3|292
1643879100000|2022-02-03 09:05:00|9215.6|9214.1|9218.4|9216.9|9219.5|9217.8|9215.3|9213.5|329
1643879400000|2022-02-03 09:10:00|9218.5|9217|9221.6|9220.1|9221.9|9220.4|9217.9|9216.4|397
1643879700000|2022-02-03 09:15:00|9221.3|9219.8|9221.5|9220|9222.7|9220.9|9219.9|9218.2|427
1643880000000|2022-02-03 09:20:00|9221.6|9220.1|9220.4|9218.9|9222.3|9220.6|9218.6|9217|419
1643880300000|2022-02-03 09:25:00|9220.5|9219|9222.1|9219.7|9222.3|9220.6|9219.9|9218.4|282
1643880600000|2022-02-03 09:30:00|9222|9219.6|9224.5|9222.1|9224.8|9223|9221.4|9219.2|333
1643880900000|2022-02-03 09:35:00|9224.4|9222|9223.7|9222.2|9226|9223.8|9223.1|9221.6|350
1643881200000|2022-02-03 09:40:00|9223.8|9222.3|9224.3|9221.9|9225.6|9224.1|9221.7|9219.3|424
1643881500000|2022-02-03 09:45:00|9223.7|9222.2|9223.5|9221.1|9225.4|9223.9|9220.2|9217.8|511
1643881800000|2022-02-03 09:50:00|9223.6|9221.2|9223.5|9221.1|9223.8|9222.1|9220.2|9218.3|455
1643882100000|2022-02-03 09:55:00|9222.9|9221.4|9224.6|9223.1|9225.3|9223.6|9222.3|9220.5|443
1643882400000|2022-02-03 10:00:00|9224.5|9223|9224.2|9222.7|9224.8|9223.3|9223.4|9221.9|363
1643882700000|2022-02-03 10:05:00|9224.5|9223|9223.9|9222.4|9224.6|9223.1|9223.3|9221.8|239
1643883000000|2022-02-03 10:10:00|9223.8|9222.3|9223|9221.5|9224.8|9223|9222.9|9221|340
1643883300000|2022-02-03 10:15:00|9223.3|9221.8|9228.1|9226.6|9228.2|9226.7|9222.9|9221.2|347
1643883600000|2022-02-03 10:20:00|9228.8|9227.3|9227.3|9225.8|9230|9228.4|9226.9|9224.7|353
1643883900000|2022-02-03 10:25:00|9227.7|9225.3|9223.6|9221.2|9228.1|9226.4|9222.9|9220.8|444
1643884200000|2022-02-03 10:30:00|9223.1|9221.6|9223.7|9221.3|9225.6|9223.5|9223|9221.2|346
1643884500000|2022-02-03 10:35:00|9223.6|9221.2|9224.9|9222.5|9225.7|9223.8|9222.8|9220.8|514
1643884800000|2022-02-03 10:40:00|9224.8|9222.4|9223.3|9220.9|9226.7|9224.7|9223.1|9220.7|642
1643885100000|2022-02-03 10:45:00|9223.2|9220.8|9225.1|9222.7|9225.3|9223.6|9220.6|9218.5|610
1643885400000|2022-02-03 10:50:00|9224.8|9223.3|9222.3|9220.8|9225.7|9223.7|9222.3|9220.3|428
1643885700000|2022-02-03 10:55:00|9222.4|9220.9|9223.9|9222.4|9223.9|9222.4|9221.3|9219.6|364
1643886000000|2022-02-03 11:00:00|9223.7|9222.2|9224|9222.5|9224.9|9223|9222.4|9220.9|392
1643886300000|2022-02-03 11:05:00|9223.9|9222.4|9222.5|9221|9224.9|9223.2|9221.9|9220|496
1643886600000|2022-02-03 11:10:00|9222.6|9221.1|9225.9|9224.4|9226.8|9224.8|9222.3|9220.4|411
1643886900000|2022-02-03 11:15:00|9226.5|9224.1|9224.8|9222.4|9227|9225.1|9224|9222.1|414
1643887200000|2022-02-03 11:20:00|9224.7|9222.3|9224.7|9223.2|9225.3|9223.4|9223.8|9221.8|295
1643887500000|2022-02-03 11:25:00|9224.6|9223.1|9225.9|9224.4|9226.5|9224.8|9224.1|9222.3|421
1643887800000|2022-02-03 11:30:00|9226|9224.5|9224.7|9223.2|9229.1|9227.3|9224.7|9223.2|336
1643888100000|2022-02-03 11:35:00|9224.8|9223.3|9224.7|9223.2|9226.5|9224.5|9223.9|9222.3|275
1643888400000|2022-02-03 11:40:00|9224.8|9223.3|9223.3|9221.8|9226.2|9224.2|9222.9|9220.9|278
1643888700000|2022-02-03 11:45:00|9223.4|9221.9|9225.7|9224.2|9226|9224.5|9223.3|9221.8|273
1643889000000|2022-02-03 11:50:00|9225.6|9224.1|9224|9221.6|9226.5|9224.7|9223.1|9221.1|330
1643889300000|2022-02-03 11:55:00|9223.9|9221.5|9227|9224.6|9228.1|9226.4|9223.2|9221.5|444
1643889600000|2022-02-03 12:00:00|9226.4|9224.9|9223.3|9221.8|9227.6|9225.8|9222.2|9220.2|1089
1643889900000|2022-02-03 12:05:00|9223.8|9221.4|9220.5|9219|9223.8|9222.2|9218.6|9216.6|916
1643890200000|2022-02-03 12:10:00|9220.6|9219.1|9220|9217.6|9221.4|9219.7|9218.6|9216.7|759
1643890500000|2022-02-03 12:15:00|9220.1|9217.7|9219|9217.5|9220.1|9218.2|9215.5|9213.1|599
1643890800000|2022-02-03 12:20:00|9219.1|9217.6|9223.8|9222.3|9224.6|9223.1|9218.3|9216.3|556
1643891100000|2022-02-03 12:25:00|9223.9|9222.4|9222.3|9220.8|9224.7|9223|9222|9220.2|605
1643891400000|2022-02-03 12:30:00|9222.4|9220.9|9226.6|9225.1|9228.6|9227.1|9222.1|9220.4|621
1643891700000|2022-02-03 12:35:00|9226.9|9225.4|9230.6|9228.2|9231.9|9230|9226.8|9225.3|489
1643892000000|2022-02-03 12:40:00|9230.3|9228.8|9228.2|9223.5|9234.5|9232.6|9227.6|9222.8|888
1643892300000|2022-02-03 12:45:00|9227.7|9223.7|9233.3|9231.8|9237.1|9234.7|9224.6|9219.6|1332
1643892600000|2022-02-03 12:50:00|9233.9|9231.5|9224.5|9222.1|9233.9|9231.6|9223.9|9221.9|1178
1643892900000|2022-02-03 12:55:00|9224.4|9222|9221.5|9219.1|9226.7|9224.7|9218.4|9216.1|1098
1643893200000|2022-02-03 13:00:00|9221.2|9219.7|9222.3|9220.8|9224.8|9222.8|9220.3|9218.5|1048
1643893500000|2022-02-03 13:05:00|9222.2|9220.7|9221|9219.5|9226|9224|9220.4|9218.4|806
1643893800000|2022-02-03 13:10:00|9221.2|9219.7|9222.5|9220.1|9225.3|9223.5|9221.1|9219.5|843
1643894100000|2022-02-03 13:15:00|9222.6|9220.2|9223.5|9221.1|9226.3|9224.8|9222|9220|728
1643894400000|2022-02-03 13:20:00|9223|9221.5|9229.6|9227.2|9229.6|9227.8|9223|9221|814
1643894700000|2022-02-03 13:25:00|9229.5|9227.1|9228.5|9226.1|9230.4|9228.4|9224.2|9222.1|802
1643895000000|2022-02-03 13:30:00|9228.6|9226.2|9221.3|9218.9|9230.1|9227.9|9221.1|9218.7|1161
1643895300000|2022-02-03 13:35:00|9221.2|9218.8|9211.6|9210.1|9222.6|9220.6|9210|9207.6|1240
1643895600000|2022-02-03 13:40:00|9211.9|9209.5|9207.4|9205|9212.3|9210.2|9199|9196.6|1495
1643895900000|2022-02-03 13:45:00|9207.2|9204.8|9201.7|9200.2|9209.1|9206.7|9199.5|9197.1|1604
1643896200000|2022-02-03 13:50:00|9201.5|9200|9204.1|9202.6|9206.3|9204.6|9198.7|9196.5|1424
1643896500000|2022-02-03 13:55:00|9204.2|9202.7|9197.9|9196.4|9205.5|9203.2|9192.7|9190.9|1198
1643896800000|2022-02-03 14:00:00|9197.7|9196.2|9193.5|9191.1|9200.3|9198.5|9193|9190.9|1346
1643897100000|2022-02-03 14:05:00|9193.8|9191.4|9197.8|9195.4|9200.7|9198.8|9192.4|9190.2|1432
1643897400000|2022-02-03 14:10:00|9197.9|9195.5|9197.3|9195.8|9201.4|9199.6|9195.4|9193.5|1241
1643897700000|2022-02-03 14:15:00|9197.2|9195.7|9193.4|9191|9200.3|9198.3|9190.2|9187.8|1120
1643898000000|2022-02-03 14:20:00|9192.8|9191.3|9191.6|9189.2|9197.2|9195|9190.6|9188.5|1155
1643898300000|2022-02-03 14:25:00|9191.7|9189.3|9194.6|9192.2|9195.8|9193.8|9188.5|9186.4|1241
1643898600000|2022-02-03 14:30:00|9194.5|9192.1|9191.1|9188.7|9200.7|9198.3|9188|9186.2|1401
1643898900000|2022-02-03 14:35:00|9191.3|9188.9|9193.7|9191.3|9194.4|9192.5|9186.8|9184.7|1246
1643899200000|2022-02-03 14:40:00|9193.6|9191.2|9188.9|9186.5|9194.1|9192|9181.6|9179.1|1199
1643899500000|2022-02-03 14:45:00|9188.7|9186.3|9191.8|9189.4|9192.5|9190.5|9186.5|9184.4|1353
1643899800000|2022-02-03 14:50:00|9191.7|9189.3|9195.8|9194.3|9197.5|9195.4|9188.7|9186.8|1289
1643900100000|2022-02-03 14:55:00|9196.2|9193.8|9193.4|9190.3|9198.3|9196.6|9191.6|9188.6|1019
1643900400000|2022-02-03 15:00:00|9193.9|9189.5|9189|9187.5|9194.9|9192.5|9186.3|9183.9|1098
1643900700000|2022-02-03 15:05:00|9189.1|9187.6|9185.8|9184.3|9194.2|9192.3|9183.9|9182.4|1286
1643901000000|2022-02-03 15:10:00|9185.5|9184|9185.1|9183.6|9186.5|9185|9180.9|9178.9|1096
1643901300000|2022-02-03 15:15:00|9185|9183.5|9181.9|9179.5|9185.8|9184.3|9179.9|9178.2|991
1643901600000|2022-02-03 15:20:00|9181.5|9180|9187.6|9185.2|9187.6|9185.6|9180.9|9179|1251
1643901900000|2022-02-03 15:25:00|9187.5|9185.1|9190.2|9188.7|9192.2|9190.3|9186.8|9184.8|898
1643902200000|2022-02-03 15:30:00|9190.1|9188.6|9191.1|9189.6|9194.9|9193.1|9188.7|9186.6|986
1643902500000|2022-02-03 15:35:00|9191|9189.5|9186.9|9185.4|9191.4|9189.9|9186|9184|915
1643902800000|2022-02-03 15:40:00|9186.8|9185.3|9181.1|9179.6|9188.1|9186.2|9181.1|9179.3|947
1643903100000|2022-02-03 15:45:00|9181|9179.5|9192.9|9191.4|9193.3|9191.4|9180.9|9179.4|933
1643903400000|2022-02-03 15:50:00|9193.3|9190.8|9189.2|9187.7|9193.4|9191.4|9187.6|9185.8|1064
1643903700000|2022-02-03 15:55:00|9189.3|9187.8|9189.3|9187.8|9192.6|9190.9|9188.8|9187.3|791
1643904000000|2022-02-03 16:00:00|9189.2|9187.7|9186.2|9184.7|9190|9188.5|9184.2|9182.1|864
1643904300000|2022-02-03 16:05:00|9186.1|9184.6|9187|9185.5|9188.9|9187.4|9185.1|9183.6|928
1643904600000|2022-02-03 16:10:00|9187.1|9185.6|9187.7|9186.2|9188.7|9187.1|9186.2|9184.7|634
1643904900000|2022-02-03 16:15:00|9187.8|9186.3|9186|9184.5|9189.9|9188.4|9185.4|9183.6|694
1643905200000|2022-02-03 16:20:00|9185.9|9184.4|9180.4|9178|9187|9185.3|9180.1|9178|908
1643905500000|2022-02-03 16:25:00|9180.5|9178.1|9180.3|9177.9|9182.3|9180.8|9177.8|9175.7|805
1643905800000|2022-02-03 16:30:00|9180.2|9177.8|9185.8|9184.3|9186|9184.5|9179.3|9177.7|1063
1643906100000|2022-02-03 16:35:00|9185.9|9184.4|9187.9|9186.4|9188.7|9186.9|9183.2|9181.4|877
1643906400000|2022-02-03 16:40:00|9187.8|9186.3|9198.5|9196.1|9199.2|9196.8|9185.7|9183.9|876
1643906700000|2022-02-03 16:45:00|9198.4|9196|9202.1|9200.6|9204.6|9202.3|9192.9|9191.4|973
1643907000000|2022-02-03 16:50:00|9201.9|9200.4|9210.8|9208.4|9212.9|9210.7|9199.5|9198|861
1643907300000|2022-02-03 16:55:00|9210.9|9208.5|9212.9|9211.4|9215.2|9213.4|9208.5|9206.5|846
1643907600000|2022-02-03 17:00:00|9212.7|9211.2|9218.3|9215.9|9219.3|9217.4|9212.7|9211.2|836
1643907900000|2022-02-03 17:05:00|9217.3|9215.8|9211.6|9210.1|9218.1|9216.2|9211.4|9209.4|773
1643908200000|2022-02-03 17:10:00|9211.8|9210.3|9212.9|9210.5|9213.7|9211.9|9209.8|9207.4|922
1643908500000|2022-02-03 17:15:00|9212.6|9210.2|9213.8|9211.4|9218.3|9216|9208.9|9206.9|857
1643908800000|2022-02-03 17:20:00|9213.9|9211.5|9215.3|9213.8|9215.3|9213.8|9212.9|9211.1|731
1643909100000|2022-02-03 17:25:00|9215.2|9213.7|9211.4|9209.9|9215.5|9214|9210.6|9209.1|606
1643909400000|2022-02-03 17:30:00|9211.5|9210|9211.1|9209.6|9213.7|9212|9209.8|9208.3|780
1643909700000|2022-02-03 17:35:00|9211.2|9209.7|9207.4|9205.9|9211.8|9210.1|9207.3|9205.3|755
1643910000000|2022-02-03 17:40:00|9208|9205.6|9207.3|9205.8|9209.6|9207.7|9205.2|9203.6|584
1643910300000|2022-02-03 17:45:00|9207.9|9205.5|9200.8|9198.4|9208|9206.1|9199.7|9198|761
1643910600000|2022-02-03 17:50:00|9200.9|9198.5|9198.4|9196.9|9202.2|9200.3|9198.3|9196.4|589
1643910900000|2022-02-03 17:55:00|9198.3|9196.8|9195.3|9193.8|9198.9|9196.9|9194.4|9192.7|460
1643911200000|2022-02-03 18:00:00|9195.7|9193.3|9198.8|9197.3|9199.1|9197.4|9193.1|9191.3|572
1643911500000|2022-02-03 18:05:00|9198.9|9197.4|9200.5|9199|9200.6|9199|9196.3|9194.6|610
1643911800000|2022-02-03 18:10:00|9200.6|9199.1|9198.4|9196.9|9201.7|9200.2|9198.2|9196.7|480
1643912100000|2022-02-03 18:15:00|9198.5|9197|9200.2|9198.7|9201.3|9199.6|9198.2|9196.7|433
1643912400000|2022-02-03 18:20:00|9200.1|9198.6|9200.6|9199.1|9202.5|9200.7|9199.3|9197.3|549
1643912700000|2022-02-03 18:25:00|9200.7|9199.2|9201.2|9199.7|9203.8|9202|9200.1|9198.3|489
1643913000000|2022-02-03 18:30:00|9201.1|9199.6|9197.6|9195.2|9201.7|9199.7|9196.9|9194.9|492
1643913300000|2022-02-03 18:35:00|9197.2|9195.7|9197.9|9196.4|9198.9|9196.9|9196.8|9194.9|486
1643913600000|2022-02-03 18:40:00|9197.8|9196.3|9197.2|9195.7|9199.8|9197.9|9196.8|9194.9|430
1643913900000|2022-02-03 18:45:00|9197.6|9195.2|9197.8|9196.3|9198.9|9197.1|9195.2|9193.5|481
1643914200000|2022-02-03 18:50:00|9197.9|9196.4|9198.1|9196.6|9198.8|9196.8|9195.8|9194.1|408
1643914500000|2022-02-03 18:55:00|9198.2|9196.7|9199.4|9197.9|9200.2|9198.3|9197.8|9195.9|395
1643914800000|2022-02-03 19:00:00|9199.3|9197.8|9197.6|9196.1|9200.3|9198.3|9197.5|9195.6|385
1643915100000|2022-02-03 19:05:00|9197.5|9196|9197|9194.6|9198.6|9196.7|9195.8|9193.9|536
1643915400000|2022-02-03 19:10:00|9196.5|9195|9197.7|9196.2|9198.7|9196.8|9196.4|9194.4|354
1643915700000|2022-02-03 19:15:00|9197.5|9196|9199.3|9196.9|9200.7|9198.7|9197.5|9195.6|357
1643916000000|2022-02-03 19:20:00|9199.4|9197|9203.7|9201.3|9203.8|9201.8|9199.4|9197|427
1643916300000|2022-02-03 19:25:00|9203.5|9201.1|9203.6|9201.2|9204.9|9202.7|9202.6|9200.4|444
1643916600000|2022-02-03 19:30:00|9203.5|9201.1|9203.3|9200.9|9205.2|9203.2|9202.5|9200.7|396
1643916900000|2022-02-03 19:35:00|9203.4|9201|9203.8|9201.4|9204.3|9202.2|9202.5|9200.4|398
1643917200000|2022-02-03 19:40:00|9203.4|9201.9|9207.2|9205.7|9207.6|9205.8|9203.4|9201.5|386
1643917500000|2022-02-03 19:45:00|9207.3|9205.8|9205.4|9203.9|9208.1|9206.2|9205.3|9203.5|461
1643917800000|2022-02-03 19:50:00|9205.5|9204|9206.9|9205.4|9207.9|9206.3|9205.3|9203.5|411
1643918100000|2022-02-03 19:55:00|9207|9205.5|9205.7|9204.2|9208.4|9206.7|9204.4|9202.5|452
1643918400000|2022-02-03 20:00:00|9205.6|9204.1|9202.5|9201|9206|9204.5|9202|9200.3|458
1643918700000|2022-02-03 20:05:00|9203|9200.6|9203.4|9201|9203.9|9202|9202.3|9200.1|405
1643919000000|2022-02-03 20:10:00|9203.5|9201.1|9203.2|9200.8|9203.9|9201.9|9202.5|9200.4|354
1643919300000|2022-02-03 20:15:00|9203.1|9200.7|9205.5|9203.1|9205.5|9203.4|9202.2|9200.3|454
1643919600000|2022-02-03 20:20:00|9205.4|9203|9208|9205.6|9208.1|9205.7|9204.8|9202.8|342
1643919900000|2022-02-03 20:25:00|9208.1|9205.7|9209.3|9206.9|9210.2|9207.9|9207|9205.3|323
1643920200000|2022-02-03 20:30:00|9209.2|9206.8|9211.8|9209.4|9212.4|9210.5|9209.1|9206.8|309
1643920500000|2022-02-03 20:35:00|9212.1|9209.7|9211.9|9209.5|9213|9210.7|9211.7|9209.3|386
1643920800000|2022-02-03 20:40:00|9212|9209.6|9212.9|9210.5|9213.1|9211.1|9211.8|9209.6|353
1643921100000|2022-02-03 20:45:00|9213|9210.6|9215.1|9212.7|9215.4|9213.2|9212.7|9210.3|335
1643921400000|2022-02-03 20:50:00|9215|9212.6|9216.7|9214.3|9217|9214.9|9214.1|9212.1|308
1643921700000|2022-02-03 20:55:00|9216.6|9214.2|9215|9212.6|9217|9215|9214.5|9212.6|403
1643922000000|2022-02-03 21:00:00|9215.2|9212.8|9214.9|9212.5|9216.8|9214.4|9214.8|9212.4|412
1643922300000|2022-02-03 21:05:00|9215|9212.6|9211.6|9209.2|9215|9213.1|9211.4|9209|334
1643922600000|2022-02-03 21:10:00|9211.1|9208.7|9208.1|9205.7|9211.1|9208.7|9208|9205.6|266
1643922900000|2022-02-03 21:15:00|9208|9205.6|9206.3|9203.9|9208.5|9206.1|9205.7|9203.6|243
1643923200000|2022-02-03 21:20:00|9206.2|9203.8|9204.7|9202.3|9208.5|9206.1|9203.8|9201.4|191
1643923500000|2022-02-03 21:25:00|9204.8|9202.4|9209|9206.6|9209.1|9206.7|9204.4|9202.3|195
1643923800000|2022-02-03 21:30:00|9209.2|9206.8|9207.9|9205.5|9209.2|9207.3|9207.8|9205.4|82
1643924100000|2022-02-03 21:35:00|9207.8|9205.4|9204.2|9201.8|9207.9|9205.5|9204|9201.6|140
1643924400000|2022-02-03 21:40:00|9204.1|9201.7|9204.3|9201.9|9204.6|9202.6|9203.1|9200.7|75
1643924700000|2022-02-03 21:45:00|9204.4|9202|9204.3|9201.9|9204.5|9202.1|9203.6|9201.2|114
1643925000000|2022-02-03 21:50:00|9204.2|9201.8|9204.6|9202.2|9204.8|9202.4|9203.7|9201.3|96
1643925300000|2022-02-03 21:55:00|9204.7|9202.3|9200.5|9195.5|9205.4|9203|9200.4|9195.4|384
1643925600000|2022-02-03 22:00:00|9201.4|9196.4|9201.5|9196.5|9203|9198|9200.9|9195.9|39
1643925900000|2022-02-03 22:05:00|9201.4|9196.4|9201.1|9196.1|9201.8|9196.8|9200.9|9195.9|49
1643926200000|2022-02-03 22:10:00|9202|9197|9200.1|9195.1|9202.2|9197.2|9199.7|9194.7|168
1643926500000|2022-02-03 22:15:00|9200.2|9195.2|9201.7|9196.7|9202.5|9197.5|9200.1|9195.1|163
1643926800000|2022-02-03 22:20:00|9201.6|9196.6|9201.2|9196.2|9202.2|9197.2|9201.1|9196.1|345
1643927100000|2022-02-03 22:25:00|9201.1|9196.1|9201.5|9196.5|9202.7|9197.7|9200.8|9195.8|325
1643927400000|2022-02-03 22:30:00|9201.4|9196.4|9207.4|9202.4|9209.6|9204.6|9201.4|9196.4|241
1643927700000|2022-02-03 22:35:00|9207.2|9202.2|9205.8|9200.8|9209.4|9204.4|9205.7|9200.7|187
1643928000000|2022-02-03 22:40:00|9205.7|9200.7|9206.9|9201.9|9208.1|9203.1|9205.7|9200.7|162
1643928300000|2022-02-03 22:45:00|9206.8|9201.8|9205.5|9200.5|9208.5|9203.5|9205.5|9200.5|179
1643928600000|2022-02-03 22:50:00|9205.3|9200.3|9206.3|9201.3|9208.2|9203.2|9204.6|9199.6|228
1643928900000|2022-02-03 22:55:00|9205.7|9200.7|9205.4|9200.4|9207.2|9202.2|9203.6|9198.6|199
1643929200000|2022-02-03 23:00:00|9205.6|9200.6|9204.5|9201.7|9206|9202.2|9202.6|9197.7|505
1643929500000|2022-02-03 23:05:00|9204.6|9201.8|9205.2|9202.8|9206|9203.1|9204.5|9201.3|209
1643929800000|2022-02-03 23:10:00|9205.3|9202.9|9204.6|9202.2|9206|9202.9|9204.5|9201.5|123
1643930100000|2022-02-03 23:15:00|9204.5|9202.1|9203|9200.6|9204.5|9202.1|9203|9200.3|86
1643930400000|2022-02-03 23:20:00|9203.2|9200.7|9203.7|9201.3|9204.2|9201.6|9202.7|9200.3|78
1643930700000|2022-02-03 23:25:00|9203.9|9201.5|9204|9201.6|9204.6|9202|9203.7|9201|153
1643931000000|2022-02-03 23:30:00|9203.8|9201.5|9204.1|9201.7|9204.5|9201.8|9203.6|9200.9|119
1643931300000|2022-02-03 23:35:00|9204.3|9201.9|9203.3|9200.9|9204.3|9201.9|9203.2|9200.7|86
1643931600000|2022-02-03 23:40:00|9203.2|9200.8|9203.8|9201.4|9204.3|9201.9|9203.2|9200.8|92
1643931900000|2022-02-03 23:45:00|9203.7|9201.3|9205.7|9203.3|9205.8|9203.4|9203.7|9201.3|118
1643932200000|2022-02-03 23:50:00|9205.5|9203.1|9205.4|9203|9206.1|9203.9|9205.2|9202.8|99
1643932500000|2022-02-03 23:55:00|9205.5|9203.1|9205.3|9202.9|9206.1|9204|9204.8|9202.7|104
1643932800000|2022-02-04 00:00:00|9205.4|9203|9206.4|9204|9208.2|9206.2|9205.3|9202.9|308
1643933100000|2022-02-04 00:05:00|9206.3|9203.9|9207.1|9204.7|9207.9|9205.8|9205.6|9203.5|265
1643933400000|2022-02-04 00:10:00|9207|9204.6|9207.6|9205.2|9208|9205.9|9206.6|9204.5|91
1643933700000|2022-02-04 00:15:00|9207.7|9205.3|9207.6|9205.2|9208.9|9206.8|9206.5|9204.6|161
1643934000000|2022-02-04 00:20:00|9207.5|9205.1|9207.1|9204.7|9207.7|9205.3|9206.4|9204.3|157
1643934300000|2022-02-04 00:25:00|9207|9204.6|9208.8|9206.4|9208.9|9206.5|9206.7|9204.6|227
1643934600000|2022-02-04 00:30:00|9209|9206.6|9207.2|9204.8|9209|9207|9206.4|9204.3|193
1643934900000|2022-02-04 00:35:00|9207.1|9204.7|9207.1|9204.7|9208|9206.1|9206.4|9204.4|159
1643935200000|2022-02-04 00:40:00|9207.2|9204.8|9205.4|9203|9207.7|9205.3|9204.3|9202.3|227
1643935500000|2022-02-04 00:45:00|9205.5|9203.1|9205.9|9203.5|9206.6|9204.2|9205|9202.6|216
1643935800000|2022-02-04 00:50:00|9206.1|9203.7|9205.7|9203.3|9208.5|9206.3|9204.9|9202.5|494
1643936100000|2022-02-04 00:55:00|9205.6|9203.2|9203.6|9201.2|9205.8|9203.5|9203.1|9201|269
1643936400000|2022-02-04 01:00:00|9203.7|9201.3|9202.6|9200.2|9204.6|9202.5|9201.9|9199.8|237
1643936700000|2022-02-04 01:05:00|9202.5|9200.1|9199.8|9197.4|9202.7|9200.8|9199.2|9197.2|268
1643937000000|2022-02-04 01:10:00|9199.7|9197.3|9201.7|9200.2|9202.2|9200.3|9199.2|9197.2|285
1643937300000|2022-02-04 01:15:00|9201.6|9200.1|9200.3|9198.8|9202.5|9200.5|9199.8|9197.9|267
1643937600000|2022-02-04 01:20:00|9200.5|9198.1|9201.8|9199.4|9202.4|9200.5|9199.4|9197.3|284
1643937900000|2022-02-04 01:25:00|9201.7|9199.3|9200.2|9197.8|9202.5|9200.6|9199.4|9197.6|217
1643938200000|2022-02-04 01:30:00|9200.3|9197.9|9199.2|9196.8|9200.6|9198.7|9197.6|9195.6|232
1643938500000|2022-02-04 01:35:00|9198.7|9197.2|9198.3|9195.9|9200.7|9198.5|9198|9195.7|260
1643938800000|2022-02-04 01:40:00|9198.1|9196.6|9198.4|9196|9198.6|9196.7|9196.4|9194.3|262
1643939100000|2022-02-04 01:45:00|9198.5|9196.1|9198.5|9196.1|9200.3|9198|9197.3|9195.4|202
1643939400000|2022-02-04 01:50:00|9198.6|9196.2|9196.9|9194.5|9198.6|9196.4|9196.3|9194.2|344
1643939700000|2022-02-04 01:55:00|9197|9194.6|9196.8|9194.4|9198.7|9196.5|9196.4|9194.3|270
1643940000000|2022-02-04 02:00:00|9196.9|9194.5|9196.7|9195.2|9197.6|9195.6|9196.1|9194.3|264
1643940300000|2022-02-04 02:05:00|9196.8|9195.3|9197|9195.5|9197.9|9196|9196.3|9194.4|320
1643940600000|2022-02-04 02:10:00|9197.1|9195.6|9197|9194.6|9198.7|9196.8|9196.6|9194.3|194
1643940900000|2022-02-04 02:15:00|9196.9|9194.5|9197.5|9196|9198|9196.1|9196|9194.1|196
1643941200000|2022-02-04 02:20:00|9197.4|9195.9|9199|9197.5|9200|9197.8|9197.3|9195.3|277
1643941500000|2022-02-04 02:25:00|9199.1|9197.6|9199.8|9197.4|9200.1|9197.9|9198.7|9196.7|194
1643941800000|2022-02-04 02:30:00|9199.9|9197.5|9199.1|9197.6|9200.2|9198|9198.9|9196.9|152
1643942100000|2022-02-04 02:35:00|9199.6|9197.2|9199.5|9197.1|9199.9|9197.7|9197.2|9195.2|192
1643942400000|2022-02-04 02:40:00|9199.6|9197.2|9197.6|9195.2|9199.7|9197.6|9197.4|9195|250
1643942700000|2022-02-04 02:45:00|9197.1|9195.6|9197.5|9195.1|9197.6|9195.6|9195.1|9193.1|334
1643943000000|2022-02-04 02:50:00|9197.3|9194.9|9195.7|9193.3|9197.5|9195.4|9195|9193|406
1643943300000|2022-02-04 02:55:00|9195.8|9193.4|9195.6|9193.2|9196.1|9194|9194.6|9192.5|316
1643943600000|2022-02-04 03:00:00|9195.7|9193.3|9195.6|9193.2|9196.2|9194|9195.2|9192.8|206
1643943900000|2022-02-04 03:05:00|9195.7|9193.3|9195.6|9193.2|9195.8|9193.4|9194.1|9191.7|240
1643944200000|2022-02-04 03:10:00|9195.7|9193.3|9195.5|9193.1|9195.8|9193.7|9194.5|9192.5|232
1643944500000|2022-02-04 03:15:00|9195.3|9192.9|9194.8|9193.3|9196.1|9193.7|9194.4|9192.6|299
1643944800000|2022-02-04 03:20:00|9194.7|9193.2|9196.9|9194.5|9198|9195.6|9194.6|9192.8|344
1643945100000|2022-02-04 03:25:00|9196.8|9194.4|9196.4|9194|9198|9195.7|9195.5|9193.5|253
1643945400000|2022-02-04 03:30:00|9196.5|9194.1|9199.3|9197.8|9200.1|9198.1|9195.7|9193.7|271
1643945700000|2022-02-04 03:35:00|9199.4|9197.9|9200.5|9199|9201.2|9199.2|9198.3|9196.6|315
1643946000000|2022-02-04 03:40:00|9200.6|9199.1|9199.6|9197.2|9200.6|9199.1|9199|9197|157
1643946300000|2022-02-04 03:45:00|9199.7|9197.3|9202|9200.5|9202.6|9200.6|9199.2|9197.1|156
1643946600000|2022-02-04 03:50:00|9202.1|9200.6|9201.6|9199.2|9203.2|9201.2|9201|9199|295
1643946900000|2022-02-04 03:55:00|9201.5|9199.1|9200.4|9198|9202.2|9200.2|9199.3|9197.5|237
1643947200000|2022-02-04 04:00:00|9200.5|9198.1|9201.3|9198.9|9202.1|9199.8|9200.1|9198|224
1643947500000|2022-02-04 04:05:00|9201.2|9198.8|9202.6|9200.2|9202.8|9200.7|9200.8|9198.8|187
1643947800000|2022-02-04 04:10:00|9201.7|9199.7|9200.5|9198.1|9202.1|9199.9|9200|9198|263
1643948100000|2022-02-04 04:15:00|9200.7|9198.3|9201.3|9198.9|9201.8|9199.6|9199.9|9198|173
1643948400000|2022-02-04 04:20:00|9201.4|9199|9201.5|9199.1|9202.5|9200.5|9200.8|9198.9|173
1643948700000|2022-02-04 04:25:00|9201.3|9198.9|9198.7|9196.3|9201.3|9198.9|9198.3|9195.9|236
1643949000000|2022-02-04 04:30:00|9198.6|9196.2|9197.9|9195.5|9198.7|9196.5|9196.7|9194.6|203
1643949300000|2022-02-04 04:35:00|9197.2|9195.7|9197|9194.6|9198.5|9196.5|9196|9194.1|164
1643949600000|2022-02-04 04:40:00|9196.4|9194.9|9196.9|9194.5|9197.3|9195.3|9196.1|9194.2|141
1643949900000|2022-02-04 04:45:00|9197.1|9194.7|9197.4|9195.9|9198.1|9196.5|9196.1|9194.5|132
1643950200000|2022-02-04 04:50:00|9197.5|9196|9197.1|9194.7|9198.1|9196.1|9196.5|9194.7|156
1643950500000|2022-02-04 04:55:00|9197.2|9194.8|9198.6|9196.2|9198.8|9196.6|9196.6|9194.7|290
1643950800000|2022-02-04 05:00:00|9198.5|9196.1|9200.7|9198.3|9201|9199|9197.4|9195.5|262
1643951100000|2022-02-04 05:05:00|9200.8|9198.4|9202.2|9199.8|9202.3|9200.2|9200.1|9198|257
1643951400000|2022-02-04 05:10:00|9202.1|9199.7|9202.5|9200.1|9203|9200.9|9200.8|9198.9|331
1643951700000|2022-02-04 05:15:00|9202.4|9200|9202.2|9199.8|9203.4|9201|9201.4|9199.4|334
1643952000000|2022-02-04 05:20:00|9202.3|9199.9|9201.2|9198.8|9202.9|9200.5|9200.3|9198.2|365
1643952300000|2022-02-04 05:25:00|9201.1|9198.7|9202.2|9199.8|9202.5|9200.2|9199.8|9198|314
1643952600000|2022-02-04 05:30:00|9202.1|9199.7|9202.5|9200.1|9203.5|9201.3|9201.7|9199.7|270
1643952900000|2022-02-04 05:35:00|9202.4|9200|9201.9|9200.4|9203.2|9201.3|9201.6|9199.8|141
1643953200000|2022-02-04 05:40:00|9201.8|9200.3|9203.1|9200.7|9203.3|9201.1|9201.5|9199.6|135
1643953500000|2022-02-04 05:45:00|9203.2|9200.8|9202.3|9199.9|9203.2|9201.1|9201.7|9199.3|271
1643953800000|2022-02-04 05:50:00|9202.2|9199.8|9202.6|9200.2|9203.5|9201.4|9201.6|9199.5|296
1643954100000|2022-02-04 05:55:00|9202.7|9200.3|9204|9201.6|9204.1|9201.7|9201.2|9199|296
1643954400000|2022-02-04 06:00:00|9203.9|9201.5|9203.7|9201.3|9204|9202|9202.2|9199.8|227
1643954700000|2022-02-04 06:05:00|9203.2|9201.7|9205.7|9204.2|9206.3|9204.4|9202.5|9200.6|209
1643955000000|2022-02-04 06:10:00|9205.6|9204.1|9205.9|9203.5|9207.1|9205|9204|9202.3|276
1643955300000|2022-02-04 06:15:00|9205.8|9203.4|9206|9204.5|9206.9|9205|9205.2|9203.1|249
1643955600000|2022-02-04 06:20:00|9205.9|9204.4|9207.7|9205.3|9207.8|9205.5|9205.2|9203.1|224
1643955900000|2022-02-04 06:25:00|9207.8|9205.4|9209|9206.6|9209.8|9207.4|9207.5|9205.4|323
1643956200000|2022-02-04 06:30:00|9209.1|9206.7|9214.5|9212.1|9214.6|9212.2|9209|9206.7|335
1643956500000|2022-02-04 06:35:00|9214.1|9212.6|9214.4|9212.9|9215.1|9213|9212.8|9210.7|259
1643956800000|2022-02-04 06:40:00|9214.9|9212.5|9212.9|9210.5|9215.2|9213.3|9212.3|9210.3|205
1643957100000|2022-02-04 06:45:00|9212.4|9210.9|9210|9208.5|9213.3|9211.4|9209.3|9207.6|316
1643957400000|2022-02-04 06:50:00|9210.4|9208|9209.3|9206.9|9211.4|9209.7|9208.7|9206.8|298
1643957700000|2022-02-04 06:55:00|9209.2|9206.8|9208|9205.6|9209.4|9207.9|9205|9203|429
1643958000000|2022-02-04 07:00:00|9207.7|9205.3|9201.5|9199.1|9208|9206|9201|9198.8|646
1643958300000|2022-02-04 07:05:00|9201.4|9199|9201.2|9199.7|9203.7|9201.8|9200.6|9198.7|380
1643958600000|2022-02-04 07:10:00|9201.3|9199.8|9201.1|9198.7|9202.3|9200.1|9198.9|9196.9|518
1643958900000|2022-02-04 07:15:00|9201.2|9198.8|9201.4|9199|9203.2|9201.2|9200.1|9198.5|675
1643959200000|2022-02-04 07:20:00|9201.6|9199.2|9206.7|9204.3|9206.7|9204.7|9200.7|9198.9|390
1643959500000|2022-02-04 07:25:00|9206.6|9204.2|9205.5|9203.1|9206.7|9204.6|9203.6|9201.8|506
1643959800000|2022-02-04 07:30:00|9205.6|9203.2|9206.8|9204.4|9207.2|9204.9|9203.2|9201.3|596
1643960100000|2022-02-04 07:35:00|9206.2|9204.7|9212.1|9209.7|9212.5|9210.2|9206|9204.1|491
1643960400000|2022-02-04 07:40:00|9212.3|9209.9|9208.6|9207.1|9212.3|9209.9|9207.4|9205.7|805
1643960700000|2022-02-04 07:45:00|9208.5|9207|9209.9|9207.5|9211.8|9210|9207.1|9205|1040
1643961000000|2022-02-04 07:50:00|9209.8|9207.4|9206.4|9204|9212.4|9210.8|9204.9|9203|755
1643961300000|2022-02-04 07:55:00|9205.9|9204.4|9205.6|9203.2|9207.1|9204.9|9202.6|9200.6|869
1643961600000|2022-02-04 08:00:00|9205.7|9203.3|9206.7|9205.2|9212.1|9210.2|9203.6|9201.2|1152
1643961900000|2022-02-04 08:05:00|9206.6|9205.1|9209.9|9207.5|9211.7|9209.5|9205.7|9203.8|914
1643962200000|2022-02-04 08:10:00|9210|9207.6|9208.8|9207.3|9210.6|9208.8|9206.2|9204.3|703
1643962500000|2022-02-04 08:15:00|9208.7|9207.2|9211.1|9209.6|9212.5|9210.5|9208|9206.1|714
1643962800000|2022-02-04 08:20:00|9211.2|9209.7|9212.1|9209.7|9216.1|9214.3|9208.8|9207.2|665
1643963100000|2022-02-04 08:25:00|9211.9|9210.4|9213.8|9212.3|9214.2|9212.4|9211.3|9209.3|591
1643963400000|2022-02-04 08:30:00|9214|9212.5|9210.6|9209.1|9214.8|9213|9206.5|9204.6|786
1643963700000|2022-02-04 08:35:00|9210.7|9209.2|9211.2|9209.7|9214.2|9212.2|9210.2|9208.7|577
1643964000000|2022-02-04 08:40:00|9211.3|9209.8|9213|9210.6|9214.9|9212.9|9211.1|9209.2|724
1643964300000|2022-02-04 08:45:00|9213.1|9210.7|9214.1|9212.6|9215.7|9213.9|9212|9210.1|608
1643964600000|2022-02-04 08:50:00|9214|9212.5|9220.2|9217.8|9220.2|9218.4|9213.5|9211.9|546
1643964900000|2022-02-04 08:55:00|9219.7|9218.2|9221.6|9219.2|9222|9220|9216.2|9214.7|697
1643965200000|2022-02-04 09:00:00|9221.7|9219.3|9223.7|9222.2|9226.2|9224.2|9221.1|9219.2|749
1643965500000|2022-02-04 09:05:00|9223.8|9222.3|9225|9222.6|9227.6|9225.5|9223.7|9222.2|612
1643965800000|2022-02-04 09:10:00|9225.1|9222.7|9223.9|9221.5|9226.1|9224.3|9222.9|9220.8|712
1643966100000|2022-02-04 09:15:00|9223.8|9221.4|9222.9|9221.4|9225.1|9223|9222.8|9220.9|517
1643966400000|2022-02-04 09:20:00|9223|9221.5|9221.4|9219.9|9223.8|9221.9|9219.2|9217.2|594
1643966700000|2022-02-04 09:25:00|9221.3|9219.8|9224|9222.5|9226.4|9224.5|9221.1|9219.4|640
1643967000000|2022-02-04 09:30:00|9223.9|9222.4|9225.1|9222.7|9228.1|9226.4|9223.8|9222.3|440
1643967300000|2022-02-04 09:35:00|9224.8|9223.3|9223.7|9222.2|9226.1|9224.4|9223.6|9221.5|341
1643967600000|2022-02-04 09:40:00|9224.3|9221.9|9219.3|9217.8|9224.3|9222.3|9216.7|9214.8|642
1643967900000|2022-02-04 09:45:00|9219.2|9217.7|9219.5|9218|9220.2|9218.7|9217.1|9215|639
1643968200000|2022-02-04 09:50:00|9219.4|9217.9|9215.4|9213.9|9220.5|9218.7|9214.4|9212.9|606
1643968500000|2022-02-04 09:55:00|9215.3|9213.8|9213.1|9211.6|9216.2|9214.6|9209.1|9207.1|744
1643968800000|2022-02-04 10:00:00|9213.2|9211.7|9216.6|9214.2|9219.1|9217.3|9213.2|9211.7|623
1643969100000|2022-02-04 10:05:00|9216.2|9214.7|9214.2|9211.8|9216.9|9215.1|9213.4|9211.8|605
1643969400000|2022-02-04 10:10:00|9214.3|9211.9|9216.5|9214.1|9217.9|9215.9|9212.4|9210.4|672
1643969700000|2022-02-04 10:15:00|9216|9214.5|9223.9|9221.5|9223.9|9221.6|9216|9214|619
1643970000000|2022-02-04 10:20:00|9223.8|9221.4|9221.1|9219.6|9224.9|9222.8|9220.4|9218.6|662
1643970300000|2022-02-04 10:25:00|9221.6|9219.2|9216.3|9214.8|9221.7|9219.8|9214.5|9213|640
1643970600000|2022-02-04 10:30:00|9216.2|9214.7|9217.9|9216.4|9218.5|9216.6|9216|9214|633
1643970900000|2022-02-04 10:35:00|9218|9216.5|9221.3|9219.8|9221.9|9220|9214.6|9212.9|621
1643971200000|2022-02-04 10:40:00|9221.4|9219.9|9221.5|9220|9222.8|9220.9|9219.1|9217.4|571
1643971500000|2022-02-04 10:45:00|9221.1|9219.6|9227.6|9226.1|9229.5|9227.4|9220.3|9218.2|748
1643971800000|2022-02-04 10:50:00|9227.5|9226|9229.9|9227.5|9230.4|9228.5|9225.7|9224.2|566
1643972100000|2022-02-04 10:55:00|9229.8|9227.4|9231.9|9229.5|9233.1|9231.2|9229.5|9227.4|620
1643972400000|2022-02-04 11:00:00|9231.6|9229.2|9231.9|9229.5|9233.4|9231.4|9230.6|9228.8|665
1643972700000|2022-02-04 11:05:00|9232|9229.6|9232.9|9230.5|9233.2|9231.2|9230.3|9228.4|654
1643973000000|2022-02-04 11:10:00|9232.5|9231|9226.8|9224.4|9233.1|9231.1|9226.5|9224.3|765
1643973300000|2022-02-04 11:15:00|9226.6|9224.2|9227.4|9225|9228.2|9226.2|9224.5|9222.7|607
1643973600000|2022-02-04 11:20:00|9227.5|9225.1|9225.1|9223.6|9228.1|9226.3|9224.9|9223.1|539
1643973900000|2022-02-04 11:25:00|9225.2|9223.7|9225.6|9224.1|9228.9|9227.4|9224.3|9222.7|511
1643974200000|2022-02-04 11:30:00|9225.9|9224.4|9223.1|9221.6|9226.3|9224.8|9221.9|9220|403
1643974500000|2022-02-04 11:35:00|9223.6|9221.2|9223.8|9221.4|9224.8|9223.2|9221.6|9219.7|471
1643974800000|2022-02-04 11:40:00|9223.4|9221.9|9225.6|9224.1|9226.5|9224.8|9222|9220|629
1643975100000|2022-02-04 11:45:00|9225.5|9224|9227.4|9225.9|9228.1|9226.4|9225.3|9223.4|612
1643975400000|2022-02-04 11:50:00|9227.3|9225.8|9226.4|9224|9229.1|9227.6|9224.4|9222.3|632
1643975700000|2022-02-04 11:55:00|9226.5|9224.1|9230|9228.5|9230.5|9228.7|9225.5|9223.6|685
1643976000000|2022-02-04 12:00:00|9229.9|9228.4|9228.5|9227|9230|9228.5|9226.4|9224.5|628
1643976300000|2022-02-04 12:05:00|9228.6|9227.1|9228.1|9226.6|9230.1|9228.6|9227|9225.3|353
1643976600000|2022-02-04 12:10:00|9228.3|9226.8|9223|9220.6|9228.7|9227|9221.7|9219.8|489
1643976900000|2022-02-04 12:15:00|9222.9|9220.5|9225.2|9223.7|9225.7|9224.1|9220.8|9219.1|504
1643977200000|2022-02-04 12:20:00|9225.1|9223.6|9229.5|9228|9230.5|9228.4|9225.1|9223.2|583
1643977500000|2022-02-04 12:25:00|9229.3|9227.8|9233.5|9232|9234|9232.4|9229.3|9227.4|556
1643977800000|2022-02-04 12:30:00|9233.4|9231.9|9231.6|9230.1|9234.9|9233.4|9230.3|9228.8|337
1643978100000|2022-02-04 12:35:00|9231.7|9230.2|9227.3|9225.8|9232.4|9230.9|9226.3|9224.6|467
1643978400000|2022-02-04 12:40:00|9227.2|9225.7|9222.8|9221.3|9227.4|9225.9|9222.5|9220.6|428
1643978700000|2022-02-04 12:45:00|9222.9|9221.4|9221.1|9219.6|9224.6|9223|9220.8|9218.8|496
1643979000000|2022-02-04 12:50:00|9221.2|9219.7|9226|9224.5|9226.9|9225|9221|9219.1|573
1643979300000|2022-02-04 12:55:00|9225.9|9224.4|9224.7|9222.3|9227.1|9225.4|9222.4|9220.5|822
1643979600000|2022-02-04 13:00:00|9224.4|9222|9224.5|9223|9226.5|9224.6|9222|9220.4|706
1643979900000|2022-02-04 13:05:00|9224.2|9222.7|9220.4|9218.9|9224.8|9223|9219.5|9217.7|640
1643980200000|2022-02-04 13:10:00|9220.6|9219.1|9218.4|9216.9|9221.2|9219.6|9217.4|9215.7|580
1643980500000|2022-02-04 13:15:00|9218.5|9217|9219.4|9217.9|9220.3|9218.4|9217.2|9215.4|583
1643980800000|2022-02-04 13:20:00|9219.3|9217.8|9218.3|9215.9|9220.4|9218.7|9215.8|9214.2|610
1643981100000|2022-02-04 13:25:00|9218.2|9215.8|9223.3|9218.3|9223.3|9220.6|9217.6|9215.8|511
1643981400000|2022-02-04 13:30:00|9221.8|9216.8|9247.7|9245.3|9249|9246.8|9220.8|9216.8|1748
1643981700000|2022-02-04 13:35:00|9247.5|9245.1|9244.2|9241.8|9249.1|9246.7|9236.6|9234.2|1462
1643982000000|2022-02-04 13:40:00|9244.1|9241.7|9249.9|9247.5|9257.7|9255.3|9242.3|9239.8|1455
1643982300000|2022-02-04 13:45:00|9249.8|9248.3|9249.4|9247|9251.9|9250.4|9246.4|9244.5|1434
1643982600000|2022-02-04 13:50:00|9249.3|9246.9|9253.4|9251.9|9254.1|9252|9246.7|9244.6|1319
1643982900000|2022-02-04 13:55:00|9253.7|9252.2|9246.6|9245.1|9253.7|9252.2|9245.5|9243.1|1178
1643983200000|2022-02-04 14:00:00|9246.4|9244.2|9245.4|9243|9253.5|9252|9243.6|9240.8|1273
1643983500000|2022-02-04 14:05:00|9245.5|9243.1|9238.3|9236.8|9247.4|9245.5|9237.2|9234.9|1204
1643983800000|2022-02-04 14:10:00|9238.6|9236.2|9235.3|9233.8|9239.1|9237|9234.1|9232|1125
1643984100000|2022-02-04 14:15:00|9235.5|9234|9242.5|9241|9242.8|9241.2|9235.4|9233.9|985
1643984400000|2022-02-04 14:20:00|9243.1|9240.7|9239.8|9238.3|9246|9243.7|9238.5|9236.5|909
1643984700000|2022-02-04 14:25:00|9239.9|9238.4|9241.5|9240|9244.4|9242.7|9239|9237.4|783
1643985000000|2022-02-04 14:30:00|9241.7|9240.2|9241.7|9240.2|9247.8|9245.4|9239.8|9238.1|610
1643985300000|2022-02-04 14:35:00|9242|9240.5|9241.6|9240.1|9245.8|9244.3|9240.7|9238.3|617
1643985600000|2022-02-04 14:40:00|9241.5|9240|9237.4|9235|9241.9|9240.2|9235.2|9233.6|807
1643985900000|2022-02-04 14:45:00|9237.5|9235.1|9243.5|9242|9244.5|9242.7|9236.5|9234.7|850
1643986200000|2022-02-04 14:50:00|9243.4|9241.9|9249.3|9246.9|9249.5|9247.1|9241.4|9239.6|792
1643986500000|2022-02-04 14:55:00|9249.2|9246.8|9246.6|9244.2|9250.3|9248.6|9243.9|9241.5|973
1643986800000|2022-02-04 15:00:00|9246.5|9244.1|9238.4|9236.9|9246.8|9244.9|9237.4|9235.5|902
1643987100000|2022-02-04 15:05:00|9238.3|9236.8|9242.4|9240.9|9243.9|9242.4|9237.4|9235.9|800
1643987400000|2022-02-04 15:10:00|9242.3|9240.8|9250.5|9249|9250.8|9249.3|9242.3|9240.8|758
1643987700000|2022-02-04 15:15:00|9250.4|9248.9|9250.9|9248.5|9252.7|9250.8|9249.1|9247.6|747
1643988000000|2022-02-04 15:20:00|9251.1|9248.7|9241.6|9239.2|9251.1|9249.2|9240.9|9238.7|875
1643988300000|2022-02-04 15:25:00|9241.4|9239|9235.2|9233.7|9244.4|9242.6|9234.9|9233.4|988
1643988600000|2022-02-04 15:30:00|9235.1|9233.6|9238.1|9236.6|9241.6|9239.6|9235.1|9233.6|877
1643988900000|2022-02-04 15:35:00|9238.2|9236.7|9244.6|9243.1|9245.7|9243.7|9238.2|9236.7|778
1643989200000|2022-02-04 15:40:00|9244.8|9243.3|9248.9|9247.4|9251.2|9249.3|9244.5|9242.9|847
1643989500000|2022-02-04 15:45:00|9248.8|9247.3|9251.9|9250.4|9256.5|9254.7|9247.8|9246.3|890
1643989800000|2022-02-04 15:50:00|9252|9250.5|9253.9|9252.4|9260.5|9258.1|9250.9|9249.1|1140
1643990100000|2022-02-04 15:55:00|9254|9252.5|9253|9251.5|9256.2|9254.7|9250.6|9248.9|762
1643990400000|2022-02-04 16:00:00|9253.1|9251.6|9252.5|9251|9254|9252.5|9250|9248|836
1643990700000|2022-02-04 16:05:00|9252.6|9251.1|9248.3|9246.8|9256.5|9254.8|9248.1|9246.1|857
1643991000000|2022-02-04 16:10:00|9249|9247.5|9252.6|9251.1|9255.5|9253.4|9248.8|9247.3|754
1643991300000|2022-02-04 16:15:00|9252.4|9250.9|9249.7|9248.2|9252.4|9250.9|9246.7|9244.8|657
1643991600000|2022-02-04 16:20:00|9249.8|9248.3|9254.6|9253.1|9255.1|9253.6|9249.7|9248.2|582
1643991900000|2022-02-04 16:25:00|9254.7|9253.2|9252.2|9250.7|9255|9253.5|9249|9247.3|567
1643992200000|2022-02-04 16:30:00|9252.1|9250.6|9247.5|9246|9253|9251.2|9246.2|9244.7|591
1643992500000|2022-02-04 16:35:00|9247.6|9246.1|9250.9|9249.4|9251.3|9249.8|9247.6|9245.8|534
1643992800000|2022-02-04 16:40:00|9250.7|9249.2|9249.6|9247.2|9252.5|9251|9247.5|9245.7|471
1643993100000|2022-02-04 16:45:00|9249.2|9247.7|9247.8|9246.3|9250.6|9249|9246.4|9244.9|405
1643993400000|2022-02-04 16:50:00|9247.9|9246.4|9247.8|9246.3|9250.2|9248.7|9246.8|9245|524
1643993700000|2022-02-04 16:55:00|9247.9|9246.4|9250.1|9248.6|9250.7|9249.2|9246.3|9244.4|434
1643994000000|2022-02-04 17:00:00|9250|9248.5|9247.4|9245.9|9250.3|9248.8|9247|9245.1|553
1643994300000|2022-02-04 17:05:00|9247.5|9246|9246.3|9244.8|9248.7|9246.6|9245.6|9244.1|431
1643994600000|2022-02-04 17:10:00|9246.5|9245|9246.5|9245|9249|9247.5|9245|9243.1|514
1643994900000|2022-02-04 17:15:00|9246.6|9245.1|9244.3|9242.8|9247.2|9245.2|9244.1|9242.4|395
1643995200000|2022-02-04 17:20:00|9244.4|9242.9|9242.5|9241|9245|9243.2|9241.8|9239.8|432
1643995500000|2022-02-04 17:25:00|9242.6|9241.1|9244.5|9243|9246|9244.1|9242.5|9241|293
1643995800000|2022-02-04 17:30:00|9244.4|9242.9|9241.4|9239.9|9245.5|9243.6|9241.1|9239.6|330
1643996100000|2022-02-04 17:35:00|9241.6|9240.1|9241.3|9239.8|9243.5|9241.8|9241.1|9239.3|302
1643996400000|2022-02-04 17:40:00|9241.2|9239.7|9245.9|9243.5|9247.4|9245.3|9240.5|9238.7|405
1643996700000|2022-02-04 17:45:00|9246|9243.6|9246.8|9245.3|9248.6|9247.1|9245.7|9243.4|360
1643997000000|2022-02-04 17:50:00|9246.9|9245.4|9248.5|9247|9248.7|9247.2|9246.6|9245.1|323
1643997300000|2022-02-04 17:55:00|9248.6|9247.1|9251|9249.5|9251.1|9249.6|9247.5|9245.6|402
1643997600000|2022-02-04 18:00:00|9251.1|9249.6|9249.4|9247.9|9252.5|9251|9248.9|9247.4|431
1643997900000|2022-02-04 18:05:00|9249.5|9248|9247.1|9245.6|9250.6|9249.1|9247|9245.5|378
1643998200000|2022-02-04 18:10:00|9246.9|9245.4|9247.8|9246.3|9249|9247.5|9246.7|9245.2|305
1643998500000|2022-02-04 18:15:00|9247.7|9246.2|9251.1|9249.6|9251.8|9249.8|9247.5|9246|275
1643998800000|2022-02-04 18:20:00|9251.2|9249.7|9251|9249.5|9251.5|9250|9250.2|9248.5|246
1643999100000|2022-02-04 18:25:00|9251.1|9249.6|9251.7|9250.2|9253.1|9251.6|9250.9|9249.4|264
1643999400000|2022-02-04 18:30:00|9251.6|9250.1|9252.7|9251.2|9252.8|9251.3|9251.2|9249.4|317
1643999700000|2022-02-04 18:35:00|9252.9|9251.4|9255.1|9253.6|9255.5|9253.7|9252.1|9250.6|252
1644000000000|2022-02-04 18:40:00|9255|9253.5|9253.7|9252.2|9255.1|9253.6|9253.2|9251.4|237
1644000300000|2022-02-04 18:45:00|9253.5|9252|9254.4|9252.9|9255.1|9253.5|9252.9|9251.4|244
1644000600000|2022-02-04 18:50:00|9254.5|9253|9254|9252.5|9255.1|9253.6|9253.2|9251.7|251
1644000900000|2022-02-04 18:55:00|9254.1|9252.6|9254.5|9253|9256.2|9254.4|9253.9|9252.4|355
1644001200000|2022-02-04 19:00:00|9254.6|9253.1|9254.3|9252.8|9255.1|9253.3|9252.2|9250.6|539
1644001500000|2022-02-04 19:05:00|9254.2|9252.7|9254.8|9253.3|9255.8|9254.2|9253.8|9251.9|435
1644001800000|2022-02-04 19:10:00|9254.7|9253.2|9255.2|9253.7|9256.3|9254.4|9254.7|9252.8|344
1644002100000|2022-02-04 19:15:00|9255.1|9253.6|9256.1|9254.6|9256.2|9254.7|9254.3|9252.8|189
1644002400000|2022-02-04 19:20:00|9256|9254.5|9256.6|9255.1|9257.5|9256|9255.7|9254.2|267
1644002700000|2022-02-04 19:25:00|9256.7|9255.2|9256.6|9255.1|9258.3|9256.8|9256|9254.3|277
1644003000000|2022-02-04 19:30:00|9256.7|9255.2|9255.2|9253.7|9258.5|9256.5|9255|9253.1|356
1644003300000|2022-02-04 19:35:00|9255.1|9253.6|9253.6|9251.2|9256|9254.4|9253|9251|317
1644003600000|2022-02-04 19:40:00|9253.5|9251.1|9253.4|9251|9254.6|9253|9252.6|9250.4|355
1644003900000|2022-02-04 19:45:00|9253.3|9250.9|9253.6|9251.2|9253.8|9251.9|9252.2|9250.1|260
1644004200000|2022-02-04 19:50:00|9253.7|9251.3|9254.4|9252|9254.7|9252.6|9252.8|9250.4|298
1644004500000|2022-02-04 19:55:00|9254.6|9252.2|9256|9254.5|9256.4|9254.5|9253.4|9251.4|441
1644004800000|2022-02-04 20:00:00|9255.8|9254.3|9253.4|9251.9|9256.5|9254.4|9251.8|9250.3|311
1644005100000|2022-02-04 20:05:00|9253.5|9252|9253.9|9252.4|9254.5|9253|9252.9|9251.4|233
1644005400000|2022-02-04 20:10:00|9253.8|9252.3|9253.5|9252|9254.8|9253|9252.9|9251.4|276
1644005700000|2022-02-04 20:15:00|9253.4|9251.9|9252.3|9250.8|9254.5|9253|9252.2|9250.7|273
1644006000000|2022-02-04 20:20:00|9252.2|9250.7|9252.8|9251.3|9254.3|9252.8|9251.8|9250.1|369
1644006300000|2022-02-04 20:25:00|9252.7|9251.2|9250.3|9248.8|9252.7|9251.2|9250.2|9248.3|336
1644006600000|2022-02-04 20:30:00|9250.2|9248.7|9251.2|9249.7|9251.2|9249.7|9248.7|9247.2|392
1644006900000|2022-02-04 20:35:00|9251.1|9249.6|9250|9248.5|9251.5|9250|9249.4|9247.9|316
1644007200000|2022-02-04 20:40:00|9250.1|9248.6|9252.6|9251.1|9253|9251.2|9250|9248.5|346
1644007500000|2022-02-04 20:45:00|9252.5|9251|9251.6|9250.1|9252.5|9251|9249.9|9248.4|309
1644007800000|2022-02-04 20:50:00|9252.1|9249.7|9250.2|9248.7|9252.2|9250.1|9248.6|9246.9|237
1644008100000|2022-02-04 20:55:00|9250.3|9248.8|9250.7|9249.2|9251.9|9250.1|9249.1|9247.3|369
1644008400000|2022-02-04 21:00:00|9250.6|9249.1|9250.7|9248.3|9251.8|9249.4|9249.9|9247.5|255
1644008700000|2022-02-04 21:05:00|9250.8|9248.4|9251|9249.5|9252.2|9250.1|9250.4|9248.1|171
1644009000000|2022-02-04 21:10:00|9251.1|9249.6|9252.9|9250.5|9253.4|9251|9251.1|9249.2|164
1644009300000|2022-02-04 21:15:00|9252.8|9250.4|9253.8|9251.4|9255|9252.8|9252.8|9250.4|156
1644009600000|2022-02-04 21:20:00|9254|9251.6|9255.9|9253.5|9256.1|9254|9253.8|9251.4|193
1644009900000|2022-02-04 21:25:00|9255.7|9253.3|9257.3|9254.9|9258.6|9256.2|9255.7|9253.3|169
1644010200000|2022-02-04 21:30:00|9257.4|9255|9256.6|9254.2|9257.5|9255.1|9256.4|9254|139
1644010500000|2022-02-04 21:35:00|9256.7|9254.3|9257.4|9255|9257.5|9255.1|9256.7|9254.3|73
1644010800000|2022-02-04 21:40:00|9257.6|9255.2|9258.5|9256.1|9258.5|9256.1|9257|9254.6|111
1644011100000|2022-02-04 21:45:00|9258.3|9255.9|9258.3|9255.9|9258.5|9256.1|9257.7|9255.3|92
1644011400000|2022-02-04 21:50:00|9258.2|9255.8|9257.1|9254.7|9259.2|9256|9256.8|9253.6|110
1644011700000|2022-02-04 21:55:00|9257.3|9254.9|9258|9253.3|9259.8|9255.2|9256.7|9253.3|155
1644181200000|2022-02-06 21:00:00|9253.8|9242.8|9252.2|9241.2|9262.3|9251.3|9252.1|9241.1|53
1644181500000|2022-02-06 21:05:00|9252.1|9241.1|9257.2|9246.2|9257.5|9247.2|9252.1|9241.1|39
1644181800000|2022-02-06 21:10:00|9256.6|9245.6|9257.7|9246.7|9261|9250|9252.2|9241.2|73
1644182100000|2022-02-06 21:15:00|9257|9246|9256.9|9245.9|9262.8|9251.8|9252.4|9241.4|43
1644182400000|2022-02-06 21:20:00|9256.4|9245.4|9253.1|9242.1|9258.3|9247.3|9252.5|9241.5|35
1644182700000|2022-02-06 21:25:00|9253.9|9242.9|9255.5|9244.5|9258.3|9247.3|9252.6|9241.6|24
1644183000000|2022-02-06 21:30:00|9255|9244|9255|9244|9258.3|9247.3|9253|9242|21
1644183300000|2022-02-06 21:35:00|9258.3|9247.3|9255|9244|9261.4|9250.4|9255|9244|14
1644183600000|2022-02-06 21:40:00|9258.3|9247.3|9252.9|9241.9|9261.9|9251.2|9252.9|9241.9|18
1644183900000|2022-02-06 21:45:00|9257.5|9246.5|9255.7|9244.7|9258.3|9247.3|9252.9|9241.9|24
1644184200000|2022-02-06 21:50:00|9258.2|9247.2|9261.7|9251.6|9262.1|9251.6|9253.3|9242.3|24
1644184500000|2022-02-06 21:55:00|9258.3|9247.3|9262.1|9251.1|9263.5|9252.5|9253.3|9242.3|30
1644184800000|2022-02-06 22:00:00|9256.2|9245.2|9252.8|9247.8|9259|9250.3|9252.3|9243.6|42
1644185100000|2022-02-06 22:05:00|9254.8|9249.8|9258|9253|9260.9|9255.9|9250.6|9245.6|200
1644185400000|2022-02-06 22:10:00|9258.3|9253.3|9255|9250|9258.3|9253.3|9253.4|9248.4|113
1644185700000|2022-02-06 22:15:00|9253.4|9248.4|9255.9|9250.9|9256.8|9251.8|9253.4|9248.4|85
1644186000000|2022-02-06 22:20:00|9255.5|9250.5|9259.1|9254.1|9262|9257|9253.9|9248.9|148
1644186300000|2022-02-06 22:25:00|9259|9254|9255.4|9250.4|9259.5|9254.5|9254.3|9249.3|195
1644186600000|2022-02-06 22:30:00|9255.8|9250.8|9255.4|9250.4|9261|9256|9253.1|9248.1|346
1644186900000|2022-02-06 22:35:00|9254.9|9249.9|9257.6|9252.6|9259.2|9254.2|9254.9|9249.9|413
1644187200000|2022-02-06 22:40:00|9256.9|9251.9|9259|9254|9259.7|9254.7|9255|9250|216
1644187500000|2022-02-06 22:45:00|9256.4|9251.4|9257.2|9252.2|9259.4|9254.4|9253.8|9248.8|210
1644187800000|2022-02-06 22:50:00|9256.8|9251.8|9253.9|9248.9|9259.3|9254.3|9252|9247|256
1644188100000|2022-02-06 22:55:00|9253.1|9248.1|9259|9254|9260.3|9255.3|9252.4|9247.4|346
1644188400000|2022-02-06 23:00:00|9259.9|9254.9|9255.6|9251.7|9261.3|9256.3|9254.4|9250.5|641
1644188700000|2022-02-06 23:05:00|9255.7|9251.6|9256.3|9253|9257|9253.5|9255.1|9251.5|408
1644189000000|2022-02-06 23:10:00|9256.2|9253.2|9256.3|9253.9|9256.8|9254.1|9254.5|9252.1|436
1644189300000|2022-02-06 23:15:00|9256.2|9253.8|9255.8|9253.4|9257.7|9254.4|9254.9|9252.2|211
1644189600000|2022-02-06 23:20:00|9255.7|9253.3|9256.6|9254.2|9257.5|9255.1|9255.4|9253|129
1644189900000|2022-02-06 23:25:00|9256.5|9254.1|9257.3|9254.9|9258.6|9256.1|9256.5|9254.1|150
1644190200000|2022-02-06 23:30:00|9257.2|9254.8|9255.9|9253.5|9257.5|9255.1|9255.7|9253.3|149
1644190500000|2022-02-06 23:35:00|9255.7|9253.3|9256.9|9254.5|9257.2|9254.8|9255.5|9253.1|155
1644190800000|2022-02-06 23:40:00|9257|9254.6|9254.9|9252.5|9257.1|9254.7|9254.5|9252.1|150
1644191100000|2022-02-06 23:45:00|9254.8|9252.4|9254.5|9252.1|9255.3|9252.9|9253.8|9251.9|106
1644191400000|2022-02-06 23:50:00|9254.3|9251.9|9255.8|9254.3|9256.7|9254.7|9254.3|9251.9|141
1644191700000|2022-02-06 23:55:00|9256|9253.6|9253|9250.6|9256.2|9253.9|9252.5|9250.5|174
1644192000000|2022-02-07 00:00:00|9252.9|9250.5|9252.6|9250.2|9255.4|9253.2|9251.8|9249.8|233
1644192300000|2022-02-07 00:05:00|9252.2|9250.7|9251.3|9248.9|9253|9250.7|9249.9|9247.8|210
1644192600000|2022-02-07 00:10:00|9251.4|9249|9251.2|9248.8|9252.3|9250.3|9250.5|9248.7|185
1644192900000|2022-02-07 00:15:00|9251|9248.6|9251.5|9249.1|9251.7|9249.3|9249.1|9247|285
1644193200000|2022-02-07 00:20:00|9251.7|9249.3|9249.6|9247.2|9252.1|9250|9249.3|9246.9|166
1644193500000|2022-02-07 00:25:00|9249.9|9247.5|9250|9247.6|9250.4|9248.3|9248.9|9246.7|228
1644193800000|2022-02-07 00:30:00|9249.6|9248.1|9250.4|9248.9|9251.5|9249.3|9249.6|9247.6|232
1644194100000|2022-02-07 00:35:00|9250.3|9248.8|9249.3|9246.9|9251.4|9249.4|9249.3|9246.9|164
1644194400000|2022-02-07 00:40:00|9249.2|9246.8|9248.7|9246.3|9249.6|9247.7|9248|9246|149
1644194700000|2022-02-07 00:45:00|9248.6|9246.2|9248.6|9246.2|9250|9247.6|9248.3|9246.1|171
1644195000000|2022-02-07 00:50:00|9248.5|9246.1|9249.9|9248.4|9249.9|9248.4|9247.1|9245|370
1644195300000|2022-02-07 00:55:00|9250|9248.5|9251.1|9248.7|9251.3|9249.4|9249.4|9247.6|235
1644195600000|2022-02-07 01:00:00|9251|9248.6|9250.2|9247.8|9252|9250|9249.7|9247.4|286
1644195900000|2022-02-07 01:05:00|9250.1|9247.7|9254.1|9251.7|9254.6|9252.5|9249.9|9247.7|314
1644196200000|2022-02-07 01:10:00|9254|9251.6|9252.8|9250.4|9254.3|9252.1|9252.4|9250.1|425
1644196500000|2022-02-07 01:15:00|9252.7|9250.3|9252.4|9250|9253.6|9251.5|9250.4|9248|413
1644196800000|2022-02-07 01:20:00|9252.3|9249.9|9252.5|9251|9253|9251.2|9250.8|9248.6|309
1644197100000|2022-02-07 01:25:00|9252.4|9250.9|9252.4|9250|9253.3|9251.1|9251.4|9249.6|230
1644197400000|2022-02-07 01:30:00|9252.5|9250.1|9255.4|9253|9255.6|9253.2|9252.4|9250|201
1644197700000|2022-02-07 01:35:00|9255.3|9252.9|9255.1|9252.7|9256|9253.6|9253.7|9251.5|255
1644198000000|2022-02-07 01:40:00|9255.2|9252.8|9257.7|9255.3|9258.3|9255.9|9255|9252.8|239
1644198300000|2022-02-07 01:45:00|9257.6|9255.2|9258.3|9255.9|9258.6|9256.8|9257.6|9255.2|226
1644198600000|2022-02-07 01:50:00|9258.2|9255.8|9257.6|9255.2|9258.6|9256.2|9256.8|9254.8|207
1644198900000|2022-02-07 01:55:00|9257.5|9255.1|9259|9256.6|9259.1|9256.7|9256.1|9254|249
1644199200000|2022-02-07 02:00:00|9258.9|9256.5|9260|9257.6|9260|9258.2|9257.8|9255.8|294
1644199500000|2022-02-07 02:05:00|9259.9|9258.4|9259.8|9257.4|9261|9258.8|9259.4|9257.4|290
1644199800000|2022-02-07 02:10:00|9259.9|9257.5|9260.8|9258.4|9261.2|9258.9|9259.4|9257.4|159
1644200100000|2022-02-07 02:15:00|9260.9|9258.5|9261.7|9259.3|9262.1|9260.1|9260.2|9258.2|252
1644200400000|2022-02-07 02:20:00|9261.3|9259.8|9261.8|9260.3|9263.1|9261.1|9260.5|9258.5|212
1644200700000|2022-02-07 02:25:00|9262.2|9259.8|9262.4|9260|9262.7|9260.6|9261.4|9259.2|124
1644201000000|2022-02-07 02:30:00|9262.5|9260.1|9261.7|9259.3|9262.5|9260.3|9259.7|9257.8|292
1644201300000|2022-02-07 02:35:00|9261.8|9259.4|9262.7|9260.3|9263.2|9261.3|9259.8|9257.8|322
1644201600000|2022-02-07 02:40:00|9262.6|9260.2|9262.4|9260|9263.1|9260.7|9261.5|9259.4|161
1644201900000|2022-02-07 02:45:00|9262.5|9260.1|9261.8|9259.4|9262.6|9260.7|9260.9|9259|141
1644202200000|2022-02-07 02:50:00|9261.6|9259.2|9261.1|9259.6|9261.9|9260.2|9259.8|9258.2|210
1644202500000|2022-02-07 02:55:00|9261.2|9259.7|9260.8|9258.4|9261.9|9259.9|9259|9257.1|245
1644202800000|2022-02-07 03:00:00|9260.4|9258.9|9261|9258.6|9261.4|9259.1|9259.5|9257.5|213
1644203100000|2022-02-07 03:05:00|9260.9|9258.5|9261.9|9260.4|9262.1|9260.4|9260.3|9258.3|240
1644203400000|2022-02-07 03:10:00|9261.8|9260.3|9261.4|9259|9262.7|9260.7|9260.8|9258.9|237
1644203700000|2022-02-07 03:15:00|9261.3|9258.9|9260|9257.6|9261.4|9259.3|9259.1|9257.3|293
1644204000000|2022-02-07 03:20:00|9259.9|9257.5|9259.3|9257.8|9260.4|9258.4|9259|9256.9|176
1644204300000|2022-02-07 03:25:00|9259.4|9257.9|9257.6|9256.1|9260.2|9258.4|9257.3|9255.4|215
1644204600000|2022-02-07 03:30:00|9257.8|9255.4|9257.5|9256|9258.5|9256.6|9257.1|9255.2|217
1644204900000|2022-02-07 03:35:00|9257.6|9256.1|9257|9254.6|9259|9257|9256.7|9254.6|225
1644205200000|2022-02-07 03:40:00|9257.1|9254.7|9257.1|9254.7|9257.4|9255.2|9256.2|9254|171
1644205500000|2022-02-07 03:45:00|9257.2|9254.8|9255.9|9253.5|9257.3|9255.2|9255.2|9252.8|144
1644205800000|2022-02-07 03:50:00|9255.7|9253.3|9256.8|9254.4|9257.2|9255.1|9255.1|9253.3|258
1644206100000|2022-02-07 03:55:00|9256.2|9254.7|9255.1|9253.6|9257|9255.2|9254.9|9253.1|294
1644206400000|2022-02-07 04:00:00|9255|9253.5|9253.7|9252.2|9256.1|9254.1|9253.6|9251.7|200
1644206700000|2022-02-07 04:05:00|9253.5|9252|9253.7|9252.2|9254.5|9252.9|9253.3|9251.4|143
1644207000000|2022-02-07 04:10:00|9253.6|9252.1|9253.9|9251.5|9254.3|9252.3|9253.3|9251.3|158
1644207300000|2022-02-07 04:15:00|9253.8|9251.4|9253.3|9251.8|9254.2|9252.2|9253.2|9251.3|158
1644207600000|2022-02-07 04:20:00|9253.4|9251.9|9252.8|9251.3|9253.9|9252|9252.7|9250.9|169
1644207900000|2022-02-07 04:25:00|9252.7|9251.2|9253.5|9251.1|9253.5|9251.5|9252.5|9250.5|134
1644208200000|2022-02-07 04:30:00|9253.6|9251.2|9253.4|9251|9253.8|9251.9|9252|9250.1|169
1644208500000|2022-02-07 04:35:00|9253.5|9251.1|9253.3|9251.8|9253.7|9251.9|9252.8|9251|114
1644208800000|2022-02-07 04:40:00|9253.2|9251.7|9253.4|9251.9|9253.9|9252|9252.8|9250.9|117
1644209100000|2022-02-07 04:45:00|9254|9251.6|9254.9|9252.5|9255|9252.9|9253.5|9251.5|127
1644209400000|2022-02-07 04:50:00|9255|9252.6|9255.1|9253.6|9255.9|9253.9|9254.3|9252.5|168
1644209700000|2022-02-07 04:55:00|9255|9253.5|9254.9|9252.5|9255.5|9253.5|9254.3|9252.3|173
1644210000000|2022-02-07 05:00:00|9254.8|9252.4|9254.8|9252.4|9255.1|9253|9253.6|9251.8|183
1644210300000|2022-02-07 05:05:00|9254.7|9252.3|9254.7|9252.3|9255.6|9253.7|9253.9|9252.1|172
1644210600000|2022-02-07 05:10:00|9254.6|9252.2|9255.2|9252.8|9255.2|9253.1|9253.5|9251.5|162
1644210900000|2022-02-07 05:15:00|9255.1|9252.7|9256.4|9254.9|9256.9|9255.1|9254.5|9252.4|249
1644211200000|2022-02-07 05:20:00|9256.9|9254.5|9257.2|9254.8|9257.5|9255.5|9256.4|9254.4|175
1644211500000|2022-02-07 05:25:00|9257.3|9254.9|9257.5|9255.1|9257.7|9255.5|9256.8|9254.7|144
1644211800000|2022-02-07 05:30:00|9257.3|9254.9|9257.9|9255.5|9258.2|9256.1|9256.7|9254.6|176
1644212100000|2022-02-07 05:35:00|9257.8|9255.4|9258.2|9255.8|9258.3|9256.3|9256.5|9254.5|143
1644212400000|2022-02-07 05:40:00|9258.1|9255.7|9257.9|9256.4|9258.5|9256.7|9257.1|9255.1|146
1644212700000|2022-02-07 05:45:00|9258|9256.5|9256.8|9254.4|9258.2|9256.5|9256.2|9254|225
1644213000000|2022-02-07 05:50:00|9256.9|9254.5|9253.9|9251.5|9257|9254.7|9251.7|9249.6|317
1644213300000|2022-02-07 05:55:00|9254.2|9251.8|9255.1|9252.7|9255.5|9253.5|9253.9|9251.7|314
1644213600000|2022-02-07 06:00:00|9255.2|9252.8|9254|9251.6|9255.3|9252.9|9253.4|9251.2|315
1644213900000|2022-02-07 06:05:00|9254.1|9251.7|9253.2|9250.8|9254.1|9252.1|9252.2|9250.1|245
1644214200000|2022-02-07 06:10:00|9253.3|9250.9|9253.3|9250.9|9254.8|9252.8|9253|9250.6|239
1644214500000|2022-02-07 06:15:00|9253.4|9251|9252.6|9250.2|9254.5|9252.4|9251.7|9249.5|325
1644214800000|2022-02-07 06:20:00|9252.5|9250.1|9252|9249.6|9252.7|9250.8|9251.2|9249.1|215
1644215100000|2022-02-07 06:25:00|9251.9|9249.5|9251.8|9249.4|9252.7|9250.5|9250.8|9248.8|187
1644215400000|2022-02-07 06:30:00|9251.9|9249.5|9251.2|9249.7|9252.6|9250.2|9250.3|9248.6|201
1644215700000|2022-02-07 06:35:00|9251.1|9249.6|9254.2|9251.8|9254.6|9252.2|9251|9249|170
1644216000000|2022-02-07 06:40:00|9254.1|9251.7|9254.7|9252.3|9255.4|9253.4|9253.5|9251.4|252
1644216300000|2022-02-07 06:45:00|9254.5|9252.1|9253.9|9251.5|9255.1|9252.8|9252.9|9251|236
1644216600000|2022-02-07 06:50:00|9254|9251.6|9253|9251.5|9254.7|9252.3|9252.6|9250.8|244
1644216900000|2022-02-07 06:55:00|9252.9|9251.4|9254.3|9251.9|9254.8|9252.9|9252.8|9251|233
1644217200000|2022-02-07 07:00:00|9254.2|9251.8|9253.9|9252.4|9255.6|9253.4|9251.1|9249.4|500
1644217500000|2022-02-07 07:05:00|9253.8|9252.3|9251.5|9249.1|9254.3|9252.4|9250.5|9248.5|454
1644217800000|2022-02-07 07:10:00|9251.6|9249.2|9251.9|9249.5|9252.4|9250.1|9249.4|9247|398
1644218100000|2022-02-07 07:15:00|9252|9249.6|9253.1|9250.7|9253.1|9251.2|9249.1|9247.3|410
1644218400000|2022-02-07 07:20:00|9253|9250.6|9249.3|9247.8|9253.3|9251.2|9248.9|9247|397
1644218700000|2022-02-07 07:25:00|9249.4|9247.9|9251.1|9249.6|9251.7|9249.8|9248.5|9246.5|289
1644219000000|2022-02-07 07:30:00|9251.2|9249.7|9249.6|9247.2|9253.3|9251.3|9249|9246.7|545
1644219300000|2022-02-07 07:35:00|9249.5|9247.1|9246.3|9243.9|9250.5|9248.6|9246.2|9243.8|480
1644219600000|2022-02-07 07:40:00|9245.7|9244.2|9244.7|9243.2|9247.4|9245.5|9244|9242.2|523
1644219900000|2022-02-07 07:45:00|9244.4|9242.9|9244.1|9242.6|9245.3|9243.4|9243|9241|443
1644220200000|2022-02-07 07:50:00|9243.8|9242.3|9244.9|9243.4|9245.7|9243.7|9242.4|9240.5|392
1644220500000|2022-02-07 07:55:00|9244.7|9243.2|9244.3|9242.8|9247.1|9245.3|9244.1|9242.3|489
1644220800000|2022-02-07 08:00:00|9244.8|9242.4|9244|9242.5|9244.8|9242.6|9240.5|9238.1|901
1644221100000|2022-02-07 08:05:00|9244.2|9242.7|9244.8|9243.3|9246.9|9244.5|9243.1|9241.4|764
1644221400000|2022-02-07 08:10:00|9244.9|9243.4|9247.4|9245|9249.5|9247.7|9244.6|9242.7|672
1644221700000|2022-02-07 08:15:00|9246.7|9245.2|9250.9|9248.5|9252|9250|9246.6|9244.4|573
1644222000000|2022-02-07 08:20:00|9250.8|9248.4|9251.5|9250|9252.7|9251.2|9248|9246.5|773
1644222300000|2022-02-07 08:25:00|9251.4|9249.9|9249.3|9247.8|9253.1|9251.6|9248|9246.1|775
1644222600000|2022-02-07 08:30:00|9249.2|9247.7|9250.3|9247.9|9250.3|9248.4|9246.4|9244.3|671
1644222900000|2022-02-07 08:35:00|9250.4|9248|9257.6|9255.2|9257.6|9255.7|9250.1|9247.9|719
1644223200000|2022-02-07 08:40:00|9257.1|9255.6|9250.4|9248|9258.4|9256.4|9249.7|9247.7|569
1644223500000|2022-02-07 08:45:00|9250.5|9248.1|9253.2|9251.7|9255.2|9253.1|9249.6|9247.2|656
1644223800000|2022-02-07 08:50:00|9253.1|9251.6|9251.7|9249.3|9253.2|9251.7|9249.6|9247.6|426
1644224100000|2022-02-07 08:55:00|9251.8|9249.4|9253|9250.6|9255.2|9253.3|9251|9249.2|616
1644224400000|2022-02-07 09:00:00|9252.9|9250.5|9252.6|9251.1|9256.2|9254.2|9252.3|9250.4|614
1644224700000|2022-02-07 09:05:00|9252.9|9250.5|9253.8|9251.4|9254.7|9252.8|9250.9|9248.8|626
1644225000000|2022-02-07 09:10:00|9253.3|9251.8|9253.3|9250.9|9254.8|9252.9|9250.9|9248.8|560
1644225300000|2022-02-07 09:15:00|9253.2|9250.8|9251.8|9250.3|9253.3|9251.2|9250.4|9248.8|585
1644225600000|2022-02-07 09:20:00|9251.9|9250.4|9254.6|9253.1|9254.7|9253.2|9251.7|9249.8|494
1644225900000|2022-02-07 09:25:00|9254.4|9252.9|9254.8|9253.3|9255.3|9253.3|9252.2|9250.3|488
1644226200000|2022-02-07 09:30:00|9254.7|9253.2|9255|9253.5|9257.6|9256.1|9254.6|9253|612
1644226500000|2022-02-07 09:35:00|9255.1|9253.6|9252.2|9249.8|9255.1|9253.6|9250.5|9248.3|564
1644226800000|2022-02-07 09:40:00|9252.1|9249.7|9251.2|9248.8|9254.1|9252.1|9250.5|9248.6|478
1644227100000|2022-02-07 09:45:00|9251|9249.5|9253.3|9250.9|9253.4|9251.8|9248.4|9246.5|565
1644227400000|2022-02-07 09:50:00|9253.2|9250.8|9252.7|9251.2|9255.4|9253.3|9252.6|9250.8|504
1644227700000|2022-02-07 09:55:00|9253.2|9250.8|9249.7|9248.2|9253.4|9251|9249.6|9248.1|491
1644228000000|2022-02-07 10:00:00|9249.6|9248.1|9249.7|9247.3|9252.1|9250.6|9248.8|9247.2|446
1644228300000|2022-02-07 10:05:00|9249.6|9247.2|9250.1|9248.6|9250.9|9249|9248.7|9247|404
1644228600000|2022-02-07 10:10:00|9250.4|9248.9|9248.7|9246.3|9250.7|9249.2|9247.7|9245.9|426
1644228900000|2022-02-07 10:15:00|9248.8|9246.4|9243.8|9241.4|9248.8|9246.5|9242|9239.7|532
1644229200000|2022-02-07 10:20:00|9243.9|9241.5|9245.8|9243.4|9247.3|9245.8|9243.1|9241|534
1644229500000|2022-02-07 10:25:00|9245.5|9244|9244.2|9241.8|9246|9244|9243|9241.2|379
1644229800000|2022-02-07 10:30:00|9244.1|9241.7|9242.6|9240.2|9244.5|9242.6|9239.6|9237.6|512
1644230100000|2022-02-07 10:35:00|9242.7|9240.3|9243.7|9241.3|9245.4|9243.3|9241.6|9239.7|530
1644230400000|2022-02-07 10:40:00|9243.8|9241.4|9241.2|9238.8|9244.1|9242.2|9240.2|9238.3|583
1644230700000|2022-02-07 10:45:00|9241.3|9238.9|9242.1|9240.6|9243.9|9242.1|9239.7|9237.6|521
1644231000000|2022-02-07 10:50:00|9242.2|9240.7|9243.8|9241.4|9245.3|9243.8|9242.1|9240.6|504
1644231300000|2022-02-07 10:55:00|9243.9|9241.5|9246.2|9243.8|9246.8|9244.7|9242.8|9241.3|631
1644231600000|2022-02-07 11:00:00|9246.3|9243.9|9243.6|9241.2|9246.3|9244.2|9242.6|9240.7|600
1644231900000|2022-02-07 11:05:00|9243.5|9241.1|9243.7|9241.3|9244.9|9242.8|9242.5|9240.7|613
1644232200000|2022-02-07 11:10:00|9243.8|9241.4|9242.7|9241.2|9244.9|9243|9242.3|9240.5|442
1644232500000|2022-02-07 11:15:00|9242.8|9241.3|9238.8|9237.3|9243.5|9242|9238.7|9236.7|466
1644232800000|2022-02-07 11:20:00|9239|9237.5|9240.6|9238.2|9241.1|9239.4|9237.6|9235.7|520
1644233100000|2022-02-07 11:25:00|9240.5|9238.1|9237.3|9234.9|9241.2|9239.2|9236.5|9234.6|468
1644233400000|2022-02-07 11:30:00|9236.8|9235.3|9237.3|9235.8|9239.6|9237.7|9236.3|9234.2|520
1644233700000|2022-02-07 11:35:00|9237.4|9235.9|9236.6|9234.2|9238.1|9236.3|9235.6|9233.7|380
1644234000000|2022-02-07 11:40:00|9236.5|9234.1|9235.1|9232.7|9237.8|9235.9|9234.5|9232.5|566
1644234300000|2022-02-07 11:45:00|9235.2|9232.8|9234.5|9233|9237.6|9235.5|9234.2|9232.1|388
1644234600000|2022-02-07 11:50:00|9234.4|9232.9|9235.7|9234.2|9236.4|9234.5|9234|9232.1|382
1644234900000|2022-02-07 11:55:00|9235.6|9234.1|9235.1|9233.6|9237.2|9235.4|9234.9|9233.1|506
1644235200000|2022-02-07 12:00:00|9235.2|9233.7|9232.4|9230|9235.3|9233.8|9231.7|9229.7|508
1644235500000|2022-02-07 12:05:00|9232.3|9229.9|9234.1|9231.7|9235.6|9233.8|9231.1|9229.3|543
1644235800000|2022-02-07 12:10:00|9234.2|9231.8|9234.5|9232.1|9236.2|9234.2|9232.8|9231|445
1644236100000|2022-02-07 12:15:00|9234.3|9231.9|9233.8|9232.3|9235|9232.8|9232.3|9230.2|612
1644236400000|2022-02-07 12:20:00|9233.9|9232.4|9234.9|9233.4|9236.2|9234.6|9233.3|9231.6|480
1644236700000|2022-02-07 12:25:00|9234.8|9233.3|9239.1|9237.6|9241.3|9239.4|9234.5|9233|503
1644237000000|2022-02-07 12:30:00|9238.9|9237.4|9236.6|9235.1|9240.5|9238.7|9236.3|9234.3|454
1644237300000|2022-02-07 12:35:00|9236.8|9235.3|9236.5|9235|9238.9|9236.9|9236.1|9234.6|384
1644237600000|2022-02-07 12:40:00|9236.4|9234.9|9237|9234.6|9238.6|9236.6|9235.6|9233.7|629
1644237900000|2022-02-07 12:45:00|9237.1|9234.7|9231.8|9229.4|9237.3|9235.4|9231.3|9229.1|790
1644238200000|2022-02-07 12:50:00|9231.9|9229.5|9231.3|9229.8|9232.4|9230.8|9230.4|9228.4|480
1644238500000|2022-02-07 12:55:00|9231.4|9229.9|9232.5|9230.1|9234.2|9232.3|9231|9229.3|566
1644238800000|2022-02-07 13:00:00|9232.6|9230.2|9231|9229.5|9233.6|9231.9|9229.7|9228.2|525
1644239100000|2022-02-07 13:05:00|9231.1|9229.6|9234.3|9232.8|9234.3|9232.8|9229.1|9227.2|591
1644239400000|2022-02-07 13:10:00|9234.2|9232.7|9235.3|9233.8|9237.3|9235.5|9233.3|9231.6|490
1644239700000|2022-02-07 13:15:00|9235.4|9233.9|9236.2|9234.7|9237.8|9236|9234.7|9232.9|677
1644240000000|2022-02-07 13:20:00|9236.3|9234.8|9238.6|9236.2|9238.8|9236.7|9232.7|9231.2|704
1644240300000|2022-02-07 13:25:00|9238.1|9236.6|9241.8|9240.3|9242.3|9240.4|9237.4|9235.1|727
1644240600000|2022-02-07 13:30:00|9241.7|9240.2|9244.3|9241.9|9245.6|9243.8|9240.8|9238.7|712
1644240900000|2022-02-07 13:35:00|9243.9|9242.4|9241.4|9239|9244.4|9242.6|9241|9238.9|436
1644241200000|2022-02-07 13:40:00|9241.5|9239.1|9240.5|9239|9242.3|9240.4|9239.2|9237.3|523
1644241500000|2022-02-07 13:45:00|9240.6|9239.1|9238.7|9236.3|9241.8|9240|9237|9235.1|415
1644241800000|2022-02-07 13:50:00|9238.1|9236.6|9239.4|9237|9241.1|9239.4|9237.1|9235.2|617
1644242100000|2022-02-07 13:55:00|9239.2|9236.8|9237.6|9235.2|9241.8|9239.9|9236.7|9234.4|919
1644242400000|2022-02-07 14:00:00|9237.5|9235.1|9238.7|9236.3|9238.8|9237|9234|9232.2|867
1644242700000|2022-02-07 14:05:00|9238.6|9236.2|9245|9242.6|9245|9243.2|9237.8|9235.7|918
1644243000000|2022-02-07 14:10:00|9244.8|9242.4|9244.6|9242.2|9247.4|9245.3|9242|9239.9|723
1644243300000|2022-02-07 14:15:00|9244.5|9242.1|9246.8|9244.4|9247.1|9245|9243.2|9241.2|688
1644243600000|2022-02-07 14:20:00|9246.7|9244.3|9249.9|9247.5|9250.5|9248.5|9245.1|9243.5|729
1644243900000|2022-02-07 14:25:00|9249.5|9248|9244.9|9242.5|9250|9248.2|9244.5|9242.5|553
1644244200000|2022-02-07 14:30:00|9244.4|9242.9|9242.7|9241.2|9246.2|9243.9|9242.1|9240.1|847
1644244500000|2022-02-07 14:35:00|9242.9|9241.4|9241.1|9238.7|9244.9|9243|9240.3|9238.4|740
1644244800000|2022-02-07 14:40:00|9241|9238.6|9239.5|9238|9242.8|9240.8|9239.4|9237.4|884
1644245100000|2022-02-07 14:45:00|9240|9237.6|9240.4|9238.9|9240.9|9239.2|9236.6|9234.4|839
1644245400000|2022-02-07 14:50:00|9240.3|9238.8|9239|9236.6|9241|9239.3|9236.7|9234.8|788
1644245700000|2022-02-07 14:55:00|9238.4|9236.9|9234.6|9232.2|9238.4|9236.9|9232.8|9230.4|998
1644246000000|2022-02-07 15:00:00|9234.4|9232|9233.4|9231.9|9235.9|9234|9231.9|9229.8|886
1644246300000|2022-02-07 15:05:00|9233.7|9231.3|9231.7|9229.3|9233.9|9231.9|9227.5|9225.4|771
1644246600000|2022-02-07 15:10:00|9231.2|9229.7|9228|9225.6|9231.8|9229.8|9227.4|9225.2|605
1644246900000|2022-02-07 15:15:00|9228.1|9225.7|9225.1|9222.7|9228.7|9226.7|9222.9|9220.6|591
1644247200000|2022-02-07 15:20:00|9225.3|9222.9|9223.7|9221.3|9226.9|9224.5|9222.6|9220.5|761
1644247500000|2022-02-07 15:25:00|9223.8|9221.4|9222.8|9221.3|9224.8|9223|9222.5|9220.4|518
1644247800000|2022-02-07 15:30:00|9222.9|9221.4|9229.2|9227.7|9229.7|9227.7|9222.6|9220.7|798
1644248100000|2022-02-07 15:35:00|9229.1|9227.6|9230.6|9228.2|9231.8|9229.6|9227.5|9225.5|604
1644248400000|2022-02-07 15:40:00|9230.7|9228.3|9228.4|9226|9230.9|9228.8|9227.2|9225.2|569
1644248700000|2022-02-07 15:45:00|9228.3|9225.9|9231.4|9229|9231.6|9229.2|9223|9221.2|889
1644249000000|2022-02-07 15:50:00|9231.6|9229.2|9233.6|9231.2|9233.8|9231.6|9229.3|9227.2|973
1644249300000|2022-02-07 15:55:00|9233.4|9231|9231.6|9230.1|9234.5|9232.6|9229.3|9226.9|833
1644249600000|2022-02-07 16:00:00|9231.7|9230.2|9233.8|9232.3|9234.6|9232.8|9229.2|9227.2|890
1644249900000|2022-02-07 16:05:00|9233.7|9232.2|9237.1|9235.6|9239.6|9237.8|9233.3|9231.8|606
1644250200000|2022-02-07 16:10:00|9237.5|9235.1|9239.2|9237.7|9239.8|9238.3|9235.4|9233.9|536
1644250500000|2022-02-07 16:15:00|9239.3|9237.8|9238.4|9236.9|9240.1|9238.6|9237.6|9235.5|625
1644250800000|2022-02-07 16:20:00|9238.5|9237|9236.2|9234.7|9240.9|9239.1|9235.1|9233.6|713
1644251100000|2022-02-07 16:25:00|9236.3|9234.8|9227.8|9226.3|9237|9235.4|9227.8|9225.8|799
1644251400000|2022-02-07 16:30:00|9228.4|9226|9230.9|9228.5|9232.1|9230.2|9227.6|9225.5|907
1644251700000|2022-02-07 16:35:00|9230.4|9228.9|9234.7|9233.2|9237.5|9235.6|9230.4|9228.6|680
1644252000000|2022-02-07 16:40:00|9234.8|9233.3|9237.9|9236.4|9239|9237|9234.8|9233.3|473
1644252300000|2022-02-07 16:45:00|9237.8|9236.3|9238.7|9237.2|9240.1|9238.3|9237.4|9235.5|467
1644252600000|2022-02-07 16:50:00|9238.8|9237.3|9242|9240.5|9242.3|9240.6|9238.4|9236.9|432
1644252900000|2022-02-07 16:55:00|9241.9|9240.4|9243.2|9241.7|9245|9243.3|9241.9|9240|446
1644253200000|2022-02-07 17:00:00|9243.1|9241.6|9246.5|9244.1|9247.3|9245.3|9242.6|9241.1|420
1644253500000|2022-02-07 17:05:00|9246.4|9244|9246.1|9244.6|9246.6|9245.1|9244|9242.5|343
1644253800000|2022-02-07 17:10:00|9246.2|9244.7|9248.5|9246.1|9248.6|9246.8|9245.4|9243.6|270
1644254100000|2022-02-07 17:15:00|9248.4|9246|9247.1|9245.6|9248.5|9246.6|9245.2|9243.6|303
1644254400000|2022-02-07 17:20:00|9247.7|9245.3|9247.8|9246.3|9248.8|9246.8|9246.1|9244.5|374
1644254700000|2022-02-07 17:25:00|9248.2|9245.8|9248.6|9247.1|9249.9|9248|9246.7|9244.7|453
1644255000000|2022-02-07 17:30:00|9248.5|9247|9247.6|9245.2|9249.2|9247.6|9246.7|9244.8|450
1644255300000|2022-02-07 17:35:00|9247.5|9245.1|9250|9248.5|9250.6|9249.1|9247.1|9245.1|426
1644255600000|2022-02-07 17:40:00|9250.4|9248.9|9248.6|9247.1|9250.4|9248.9|9247.9|9246|341
1644255900000|2022-02-07 17:45:00|9248.7|9247.2|9248|9246.5|9250.5|9248.6|9247.6|9246.1|298
1644256200000|2022-02-07 17:50:00|9247.8|9246.3|9247.4|9245.9|9249.2|9247.7|9247.1|9245.4|378
1644256500000|2022-02-07 17:55:00|9247.8|9246.3|9247.9|9246.4|9248.5|9246.6|9246.3|9244.4|337
1644256800000|2022-02-07 18:00:00|9248|9246.5|9247|9245.5|9248.4|9246.6|9246|9244.3|275
1644257100000|2022-02-07 18:05:00|9246.6|9245.1|9245.7|9244.2|9247.6|9245.8|9245.4|9243.6|302
1644257400000|2022-02-07 18:10:00|9245.6|9244.1|9246.4|9244.9|9247|9245.3|9245.2|9243.5|238
1644257700000|2022-02-07 18:15:00|9246.5|9245|9245.4|9243.9|9246.8|9245|9245|9243.4|221
1644258000000|2022-02-07 18:20:00|9245.3|9243.8|9245.5|9244|9246|9244.2|9244.9|9243.3|186
1644258300000|2022-02-07 18:25:00|9245.4|9243.9|9245.4|9243.9|9246.4|9244.6|9245|9243|250
1644258600000|2022-02-07 18:30:00|9245.5|9244|9246.4|9244.9|9246.9|9245|9244.9|9243.4|208
1644258900000|2022-02-07 18:35:00|9246.5|9245|9246.3|9244.8|9246.9|9245.4|9245.8|9244.3|221
1644259200000|2022-02-07 18:40:00|9246.2|9244.7|9245.6|9244.1|9246.7|9245|9245.2|9243.7|257
1644259500000|2022-02-07 18:45:00|9245.5|9244|9244.5|9242.1|9245.6|9244.1|9243.8|9241.7|200
1644259800000|2022-02-07 18:50:00|9244.6|9242.2|9244.4|9242.9|9244.8|9242.9|9243.3|9241.2|178
1644260100000|2022-02-07 18:55:00|9244.3|9242.8|9243.2|9241.7|9245.4|9243.6|9242.8|9241.2|208
1644260400000|2022-02-07 19:00:00|9243.1|9241.6|9245|9243.5|9245.1|9243.6|9243.1|9241.4|199
1644260700000|2022-02-07 19:05:00|9244.7|9243.2|9244.1|9242.6|9244.8|9243.3|9243.7|9242.1|157
1644261000000|2022-02-07 19:10:00|9244|9242.5|9243.6|9242.1|9244.2|9242.7|9242.9|9241.3|195
1644261300000|2022-02-07 19:15:00|9243.7|9242.2|9244.2|9242.7|9244.8|9243.1|9242.8|9241.1|238
1644261600000|2022-02-07 19:20:00|9244.1|9242.6|9242.7|9241.2|9245.1|9243.2|9242.7|9241.2|173
1644261900000|2022-02-07 19:25:00|9242.6|9241.1|9241.7|9240.2|9243.8|9242|9241.3|9239.8|285
1644262200000|2022-02-07 19:30:00|9241.6|9240.1|9238.9|9237.4|9241.7|9240.2|9238.7|9237.2|283
1644262500000|2022-02-07 19:35:00|9238.7|9237.2|9239|9237.5|9239.9|9238.1|9238|9236.5|302
1644262800000|2022-02-07 19:40:00|9239.1|9237.6|9237.3|9235.8|9240.1|9238.6|9237.3|9235.5|330
1644263100000|2022-02-07 19:45:00|9237.4|9235.9|9236.6|9235.1|9238.5|9236.6|9235.7|9233.6|421
1644263400000|2022-02-07 19:50:00|9236.5|9235|9236.1|9234.6|9237.9|9236|9235.9|9234.1|318
1644263700000|2022-02-07 19:55:00|9236.2|9234.7|9234.4|9232.9|9236.4|9234.9|9233.5|9231.6|448
1644264000000|2022-02-07 20:00:00|9234.5|9233|9234.3|9231.9|9235.9|9233.7|9233.7|9231.5|448
1644264300000|2022-02-07 20:05:00|9234.2|9231.8|9235.9|9233.5|9236.5|9234.5|9233.6|9231.7|314
1644264600000|2022-02-07 20:10:00|9235.8|9233.4|9235.1|9232.7|9236.4|9234.4|9234.2|9232.2|308
1644264900000|2022-02-07 20:15:00|9235.2|9232.8|9234.9|9232.5|9235.6|9233.6|9233.4|9231.4|309
1644265200000|2022-02-07 20:20:00|9235|9232.6|9234.4|9232.9|9235.7|9233.9|9234.2|9232.2|223
1644265500000|2022-02-07 20:25:00|9234.5|9233|9234.6|9232.2|9235.9|9233.8|9233.6|9231.5|246
1644265800000|2022-02-07 20:30:00|9234.7|9232.3|9232.9|9231.4|9234.8|9233|9232.3|9230.4|321
1644266100000|2022-02-07 20:35:00|9233|9231.5|9233.5|9231.1|9233.8|9231.6|9231.6|9229.6|282
1644266400000|2022-02-07 20:40:00|9233.6|9231.2|9235|9232.6|9235.7|9233.6|9233.1|9231.1|173
1644266700000|2022-02-07 20:45:00|9234.9|9232.5|9235.4|9233|9235.6|9233.5|9234.3|9232.3|216
1644267000000|2022-02-07 20:50:00|9235.3|9232.9|9234.8|9233.3|9235.6|9233.6|9234.3|9232.3|244
1644267300000|2022-02-07 20:55:00|9234.9|9233.4|9236.8|9234.4|9236.9|9234.9|9234.6|9232.7|278
1644267600000|2022-02-07 21:00:00|9236.9|9234.5|9234.7|9232.3|9237.3|9235.4|9234.1|9232.1|164
1644267900000|2022-02-07 21:05:00|9234.8|9232.4|9235.6|9233.2|9235.7|9233.8|9234.5|9232.3|69
1644268200000|2022-02-07 21:10:00|9235.5|9233.1|9235.2|9233.7|9235.9|9234|9234.7|9233|89
1644268500000|2022-02-07 21:15:00|9235.1|9233.6|9236.4|9234.9|9236.9|9235|9234.9|9232.9|66
1644268800000|2022-02-07 21:20:00|9236.3|9234.8|9237.2|9235.7|9238.4|9236.4|9236.3|9234.8|96
1644269100000|2022-02-07 21:25:00|9237.3|9235.8|9238.3|9235.9|9238.7|9236.9|9237.1|9235.1|107
1644269400000|2022-02-07 21:30:00|9238.2|9235.8|9237.8|9236.3|9238.4|9236.4|9237.7|9235.5|65
1644269700000|2022-02-07 21:35:00|9238.3|9235.9|9237.7|9235.3|9238.4|9236|9237.6|9235.2|109
1644270000000|2022-02-07 21:40:00|9237.5|9235.1|9237|9234.6|9237.7|9235.4|9236.3|9233.9|119
1644270300000|2022-02-07 21:45:00|9237.1|9234.7|9237.2|9234.8|9237.4|9235.4|9236.7|9234.3|116
1644270600000|2022-02-07 21:50:00|9237.1|9234.7|9236.9|9234.5|9237.3|9234.9|9236.1|9234|131
1644270900000|2022-02-07 21:55:00|9237.1|9234.7|9239.9|9234.9|9240.3|9235.3|9235.7|9232.3|236
1644271200000|2022-02-07 22:00:00|9239.1|9234.1|9243.6|9238.6|9243.6|9238.6|9238.9|9233.9|20
1644271500000|2022-02-07 22:05:00|9243.2|9238.2|9241.1|9236.1|9243.6|9238.6|9240.7|9235.7|114
1644271800000|2022-02-07 22:10:00|9242.4|9237.4|9240.8|9235.8|9242.5|9237.5|9239.3|9234.3|228
1644272100000|2022-02-07 22:15:00|9240.7|9235.7|9239.7|9234.7|9241.7|9236.7|9239.1|9234.1|208
1644272400000|2022-02-07 22:20:00|9239.6|9234.6|9236.8|9231.9|9240.8|9235.8|9236|9231|252
1644272700000|2022-02-07 22:25:00|9236.7|9231.7|9235.6|9230.6|9239.7|9234.7|9233|9228|296
1644273000000|2022-02-07 22:30:00|9235.4|9230.4|9239|9234|9240.2|9235.2|9233.7|9228.7|386
1644273300000|2022-02-07 22:35:00|9239.2|9234.2|9237.7|9232.7|9239.5|9234.5|9233.5|9228.5|649
1644273600000|2022-02-07 22:40:00|9237.8|9232.8|9237.8|9232.8|9239.6|9234.6|9234|9229|424
1644273900000|2022-02-07 22:45:00|9238|9233|9235.5|9230.5|9239.4|9234.4|9235.1|9230.1|336
1644274200000|2022-02-07 22:50:00|9235.6|9230.6|9235.4|9230.4|9236.2|9231.2|9231.9|9226.9|302
1644274500000|2022-02-07 22:55:00|9235.3|9230.3|9240.5|9235.5|9241.7|9236.7|9233.4|9228.4|287
1644274800000|2022-02-07 23:00:00|9240.8|9235.8|9235.8|9230.9|9242.7|9237.7|9233.9|9229.5|969
1644275100000|2022-02-07 23:05:00|9235.3|9230.4|9234|9230.4|9236.3|9231.5|9233.6|9229.8|510
1644275400000|2022-02-07 23:10:00|9233.8|9230.7|9235.4|9233|9236.1|9233.7|9233.4|9230.5|344
1644275700000|2022-02-07 23:15:00|9235.5|9232.9|9235.6|9233.2|9236.7|9234.2|9235.1|9232.7|151
1644276000000|2022-02-07 23:20:00|9235.5|9233.1|9234.4|9232|9235.8|9233.4|9234.2|9231.8|89
1644276300000|2022-02-07 23:25:00|9234.3|9231.9|9234.9|9232.2|9235.7|9232.4|9234|9231.3|100
1644276600000|2022-02-07 23:30:00|9234.5|9232.1|9234.1|9231.7|9234.6|9232.2|9233.9|9231.5|105
1644276900000|2022-02-07 23:35:00|9234|9231.6|9234.4|9232|9234.9|9232.3|9233.7|9231.3|120
1644277200000|2022-02-07 23:40:00|9234.7|9231.9|9233.9|9231.5|9234.7|9232|9233.6|9231.2|115
1644277500000|2022-02-07 23:45:00|9233.8|9231.4|9233.7|9231.3|9234|9231.8|9233.2|9231.2|49
1644277800000|2022-02-07 23:50:00|9233.6|9231.2|9231.6|9230.1|9233.8|9231.4|9231.5|9229.4|62
1644278100000|2022-02-07 23:55:00|9231.5|9230|9232.1|9229.7|9232.4|9230.5|9231.4|9229.5|70
1644278400000|2022-02-08 00:00:00|9232|9229.6|9232.9|9230.5|9234.3|9232.3|9231.7|9229.6|265
1644278700000|2022-02-08 00:05:00|9233|9230.6|9234.2|9231.8|9234.6|9233.1|9232.3|9230.5|257
1644279000000|2022-02-08 00:10:00|9234.1|9231.7|9235|9232.6|9235.6|9233.7|9233.9|9231.7|236
1644279300000|2022-02-08 00:15:00|9235.1|9232.7|9233.2|9231.7|9235.1|9233.3|9232.8|9230.9|157
1644279600000|2022-02-08 00:20:00|9233.1|9231.6|9234.5|9232.1|9235|9233|9232.4|9230.5|183
1644279900000|2022-02-08 00:25:00|9234.6|9232.2|9234.5|9232.1|9235|9233|9233.7|9231.8|137
1644280200000|2022-02-08 00:30:00|9234.4|9232|9233|9230.6|9234.9|9232.8|9232.4|9230.4|163
1644280500000|2022-02-08 00:35:00|9232.9|9230.5|9232.9|9230.5|9233.8|9231.8|9231.9|9229.6|166
1644280800000|2022-02-08 00:40:00|9232.8|9230.4|9232.4|9230.9|9233.3|9231.3|9232.3|9230.4|119
1644281100000|2022-02-08 00:45:00|9232.3|9230.8|9231.9|9229.5|9233.1|9231.2|9231.5|9229.5|145
1644281400000|2022-02-08 00:50:00|9232|9229.6|9235|9232.6|9235|9232.9|9231.6|9229.6|281
1644281700000|2022-02-08 00:55:00|9235.2|9232.8|9235.7|9233.3|9236.6|9234.7|9234.5|9232.1|255
1644282000000|2022-02-08 01:00:00|9235.6|9233.2|9235.7|9233.3|9236.5|9234.4|9234.1|9232.1|220
1644282300000|2022-02-08 01:05:00|9235.6|9233.2|9237.4|9235|9237.4|9235.3|9235.2|9233|304
1644282600000|2022-02-08 01:10:00|9237.3|9234.9|9238.5|9236.1|9240.1|9238.1|9237.3|9234.9|348
1644282900000|2022-02-08 01:15:00|9238.4|9236|9236.4|9234|9239|9236.7|9235.8|9233.8|308
1644283200000|2022-02-08 01:20:00|9236.5|9234.1|9236.6|9234.2|9237.4|9235.3|9235.9|9234|142
1644283500000|2022-02-08 01:25:00|9236.5|9234.1|9236.3|9233.9|9236.7|9234.7|9234.3|9232|292
1644283800000|2022-02-08 01:30:00|9236.4|9234|9237.3|9234.9|9237.9|9235.6|9236.3|9233.9|256
1644284100000|2022-02-08 01:35:00|9237.2|9234.8|9238.4|9236.9|9239.2|9237.1|9236.8|9234.7|182
1644284400000|2022-02-08 01:40:00|9238.5|9237|9237.2|9234.8|9239.2|9237.1|9236.8|9234.7|148
1644284700000|2022-02-08 01:45:00|9237.1|9234.7|9238.7|9236.3|9239.3|9237.3|9236.7|9234.6|147
1644285000000|2022-02-08 01:50:00|9238.6|9236.2|9240.5|9238.1|9241.1|9239.1|9237.7|9235.8|283
1644285300000|2022-02-08 01:55:00|9240.3|9237.9|9240.6|9238.2|9240.9|9238.8|9239.1|9237.1|193
1644285600000|2022-02-08 02:00:00|9240.7|9238.3|9241.3|9238.9|9242.5|9240.1|9239.7|9237.8|284
1644285900000|2022-02-08 02:05:00|9241.2|9238.8|9242.8|9241.3|9243.4|9241.5|9240.5|9238.6|276
1644286200000|2022-02-08 02:10:00|9242.7|9241.2|9242.5|9240.1|9245.1|9243.1|9241.8|9239.8|346
1644286500000|2022-02-08 02:15:00|9242.6|9240.2|9244|9241.6|9244.4|9242.3|9242|9240.1|240
1644286800000|2022-02-08 02:20:00|9244.1|9241.7|9244.9|9242.5|9245.6|9243.7|9243.5|9241.6|287
1644287100000|2022-02-08 02:25:00|9245|9242.6|9243.6|9241.2|9245.1|9243.1|9243.1|9241.2|160
1644287400000|2022-02-08 02:30:00|9243.7|9241.3|9245|9242.6|9245.2|9243.3|9243|9240.7|277
1644287700000|2022-02-08 02:35:00|9245.1|9242.7|9245|9243.5|9245.9|9243.9|9244.1|9241.9|200
1644288000000|2022-02-08 02:40:00|9244.9|9243.4|9243.3|9240.9|9245.5|9243.4|9242.9|9240.9|184
1644288300000|2022-02-08 02:45:00|9243.4|9241|9242.8|9241.3|9243.4|9241.5|9242.3|9240.4|123
1644288600000|2022-02-08 02:50:00|9242.9|9241.4|9245.9|9243.5|9246|9244|9242.9|9240.9|189
1644288900000|2022-02-08 02:55:00|9245.5|9244|9246|9244.5|9246.9|9244.9|9245.1|9243.2|213
1644289200000|2022-02-08 03:00:00|9246.4|9244|9244.9|9242.5|9246.9|9244.5|9244.3|9242.3|191
1644289500000|2022-02-08 03:05:00|9245|9242.6|9245.1|9242.7|9246|9244|9244.6|9242.6|147
1644289800000|2022-02-08 03:10:00|9245|9242.6|9244.9|9242.5|9245.7|9243.7|9244.4|9242.4|131
1644290100000|2022-02-08 03:15:00|9244.8|9242.4|9243.4|9241.9|9244.9|9243|9243.1|9241.2|261
1644290400000|2022-02-08 03:20:00|9243.8|9241.4|9241.5|9239.1|9243.9|9241.7|9241|9238.9|191
1644290700000|2022-02-08 03:25:00|9241.6|9239.2|9242|9240.5|9242.4|9240.6|9240.9|9238.8|187
1644291000000|2022-02-08 03:30:00|9241.9|9240.4|9242.4|9240|9242.6|9240.6|9241.2|9239.3|113
1644291300000|2022-02-08 03:35:00|9242.3|9239.9|9241.6|9239.2|9242.4|9240.4|9240.9|9238.7|164
1644291600000|2022-02-08 03:40:00|9241.7|9239.3|9241.5|9239.1|9241.8|9239.7|9240.2|9238.2|154
1644291900000|2022-02-08 03:45:00|9241.4|9239|9241.5|9239.1|9241.9|9239.9|9240.9|9238.7|176
1644292200000|2022-02-08 03:50:00|9241.6|9239.2|9241.9|9239.5|9242.3|9240.1|9240.7|9238.7|145
1644292500000|2022-02-08 03:55:00|9242|9239.6|9243|9240.6|9243.1|9241.3|9241.7|9239.5|198
1644292800000|2022-02-08 04:00:00|9242.9|9240.5|9244.2|9241.8|9244.3|9242.2|9242.5|9240.4|183
1644293100000|2022-02-08 04:05:00|9244.1|9241.7|9243.8|9242.3|9244.3|9242.4|9243.5|9241.4|77
1644293400000|2022-02-08 04:10:00|9244.2|9241.8|9244.1|9241.7|9244.3|9242.3|9243.5|9241.7|87
1644293700000|2022-02-08 04:15:00|9244.2|9241.8|9244.4|9242.9|9244.8|9242.9|9243.1|9241|184
1644294000000|2022-02-08 04:20:00|9244.3|9242.8|9245.8|9243.4|9245.9|9243.9|9244.3|9242.4|183
1644294300000|2022-02-08 04:25:00|9245.9|9243.5|9244.9|9242.5|9245.9|9244|9244.6|9242.4|149
1644294600000|2022-02-08 04:30:00|9245|9242.6|9246.7|9244.3|9246.8|9244.4|9244.6|9242.5|160
1644294900000|2022-02-08 04:35:00|9246.8|9244.4|9246.9|9244.5|9247|9245.2|9245.6|9243.7|123
1644295200000|2022-02-08 04:40:00|9246.8|9244.4|9249.3|9246.9|9249.8|9247.6|9246.8|9244.4|306
1644295500000|2022-02-08 04:45:00|9249.2|9246.8|9248.1|9246.6|9249.8|9247.7|9248.1|9246.1|298
1644295800000|2022-02-08 04:50:00|9248.2|9246.7|9249.4|9247|9250|9248.1|9248|9246|267
1644296100000|2022-02-08 04:55:00|9249.3|9246.9|9248.6|9246.2|9249.4|9247.5|9247.8|9245.8|225
1644296400000|2022-02-08 05:00:00|9248.5|9246.1|9250.2|9247.8|9250.4|9248.1|9247.6|9245.7|275
1644296700000|2022-02-08 05:05:00|9250.1|9247.7|9251|9248.6|9251.3|9249.5|9249.9|9247.7|258
1644297000000|2022-02-08 05:10:00|9251.1|9248.7|9253.4|9251|9253.6|9251.3|9250.5|9248.5|233
1644297300000|2022-02-08 05:15:00|9253.5|9251.1|9252.6|9250.2|9253.5|9251.1|9251.4|9249.3|210
1644297600000|2022-02-08 05:20:00|9252.5|9250.1|9253.6|9251.2|9253.9|9251.5|9252.5|9250.1|269
1644297900000|2022-02-08 05:25:00|9253.7|9251.3|9253.6|9251.2|9253.8|9251.4|9252.5|9250.3|199
1644298200000|2022-02-08 05:30:00|9253.5|9251.1|9252.9|9250.5|9254.2|9251.8|9252.8|9250.4|242
1644298500000|2022-02-08 05:35:00|9252.4|9250.9|9251.7|9249.3|9253|9250.9|9251.4|9249.1|194
1644298800000|2022-02-08 05:40:00|9251.9|9249.5|9252.4|9250|9252.7|9250.5|9251.4|9249.2|228
1644299100000|2022-02-08 05:45:00|9252.3|9249.9|9253.2|9250.8|9253.6|9251.5|9251.8|9249.7|210
1644299400000|2022-02-08 05:50:00|9253|9250.6|9253.8|9251.4|9255.6|9253.2|9252.6|9250.6|302
1644299700000|2022-02-08 05:55:00|9253.3|9251.8|9255.2|9252.8|9255.4|9253.4|9252.7|9250.7|264
1644300000000|2022-02-08 06:00:00|9255.1|9252.7|9255.1|9252.7|9256|9253.9|9254.6|9252.3|314
1644300300000|2022-02-08 06:05:00|9255.3|9252.9|9253.1|9251.6|9255.3|9253.5|9252.4|9250.5|289
1644300600000|2022-02-08 06:10:00|9253|9251.5|9253.5|9251.1|9254.4|9252.3|9252.9|9250.8|278
1644300900000|2022-02-08 06:15:00|9253.6|9251.2|9256.2|9253.8|9256.3|9254.2|9253.6|9251.2|148
1644301200000|2022-02-08 06:20:00|9255.8|9254.3|9253.8|9251.4|9256.5|9254.6|9253|9251.1|303
1644301500000|2022-02-08 06:25:00|9253.4|9251.9|9252.8|9250.4|9254.4|9252.5|9252.1|9250.2|265
1644301800000|2022-02-08 06:30:00|9252.9|9250.5|9250.5|9249|9253.3|9251.3|9250.3|9248.1|269
1644302100000|2022-02-08 06:35:00|9250.6|9249.1|9248.9|9247.4|9251.3|9249.1|9248|9245.8|331
1644302400000|2022-02-08 06:40:00|9249.4|9247|9248.6|9246.2|9250.2|9248|9247.9|9246|211
1644302700000|2022-02-08 06:45:00|9248.1|9246.6|9252.8|9250.4|9253.1|9251.1|9248.1|9246.2|280
1644303000000|2022-02-08 06:50:00|9252.7|9250.3|9251.8|9249.4|9252.9|9250.5|9251|9248.5|312
1644303300000|2022-02-08 06:55:00|9251.9|9249.5|9251|9248.6|9252|9249.8|9249.4|9247|338
1644303600000|2022-02-08 07:00:00|9250.7|9248.3|9250.7|9248.3|9251.7|9249.3|9249.2|9247.2|484
1644303900000|2022-02-08 07:05:00|9250.5|9248.1|9255.1|9252.7|9255.2|9252.8|9250|9248.1|315
1644304200000|2022-02-08 07:10:00|9255.2|9252.8|9262.2|9259.8|9262.3|9260|9254.4|9252.4|464
1644304500000|2022-02-08 07:15:00|9262.3|9259.9|9257.6|9256.1|9264.2|9262|9257.4|9255.1|684
1644304800000|2022-02-08 07:20:00|9257.9|9255.5|9261.2|9258.8|9262.7|9260.6|9256.3|9254.2|499
1644305100000|2022-02-08 07:25:00|9261.3|9258.9|9263.2|9260.8|9263.8|9261.6|9259.6|9257.4|504
1644305400000|2022-02-08 07:30:00|9263.3|9260.9|9263|9260.6|9264.1|9262.1|9260.6|9258.2|628
1644305700000|2022-02-08 07:35:00|9262.9|9260.5|9260.8|9258.4|9264.1|9262.1|9259.9|9257.9|684
1644306000000|2022-02-08 07:40:00|9260.9|9258.5|9258.5|9256.1|9262.3|9259.9|9257.4|9255.3|677
1644306300000|2022-02-08 07:45:00|9258.1|9256.6|9258.2|9255.8|9259.8|9257.8|9256.7|9254.5|690
1644306600000|2022-02-08 07:50:00|9258.1|9255.7|9260.5|9258.1|9261.5|9259.4|9257.9|9255.6|665
1644306900000|2022-02-08 07:55:00|9260.6|9258.2|9256.7|9254.3|9261.2|9259.3|9255.3|9253.3|508
1644307200000|2022-02-08 08:00:00|9256.1|9254.6|9250.7|9248.3|9256.9|9255|9250|9248|759
1644307500000|2022-02-08 08:05:00|9250.3|9248.8|9251.7|9249.3|9253.1|9250.7|9248.3|9245.9|790
1644307800000|2022-02-08 08:10:00|9251.6|9249.2|9249.9|9247.5|9253.6|9251.4|9248.1|9246.4|675
1644308100000|2022-02-08 08:15:00|9250|9247.6|9250.6|9248.2|9251.1|9249.2|9245.2|9243.4|768
1644308400000|2022-02-08 08:20:00|9250.7|9248.3|9248.5|9247|9251|9249.1|9246.9|9245|565
1644308700000|2022-02-08 08:25:00|9248.1|9246.6|9243|9240.6|9248.7|9246.6|9242.2|9240.2|655
1644309000000|2022-02-08 08:30:00|9243.1|9240.7|9245.7|9244.2|9247.1|9245.2|9241.7|9239.9|651
1644309300000|2022-02-08 08:35:00|9245.8|9244.3|9241.8|9240.3|9246.2|9244.5|9241|9239|609
1644309600000|2022-02-08 08:40:00|9242|9240.5|9239.8|9237.4|9243.2|9240.8|9237.7|9235.8|558
1644309900000|2022-02-08 08:45:00|9239.9|9237.5|9238.8|9236.4|9240.8|9239.3|9236.8|9234.8|677
1644310200000|2022-02-08 08:50:00|9238.6|9237.1|9239.6|9238.1|9240|9238.1|9236|9234.1|591
1644310500000|2022-02-08 08:55:00|9239.7|9238.2|9237.4|9235|9240.9|9238.7|9236.3|9234.3|540
1644310800000|2022-02-08 09:00:00|9237|9235.5|9237|9235.5|9237.8|9235.7|9234|9232.2|466
1644311100000|2022-02-08 09:05:00|9236.9|9235.4|9240.4|9238|9241|9238.9|9236.9|9235.4|448
1644311400000|2022-02-08 09:10:00|9240.7|9238.3|9242.5|9240.1|9242.6|9240.7|9239.2|9237.3|500
1644311700000|2022-02-08 09:15:00|9242.4|9240|9242.2|9239.8|9243.2|9241.2|9241.2|9238.8|490
1644312000000|2022-02-08 09:20:00|9242.1|9239.7|9241.5|9239.1|9243.2|9241.3|9241.2|9238.9|356
1644312300000|2022-02-08 09:25:00|9241.4|9239|9238.1|9235.7|9242.5|9240.4|9236.4|9234.5|438
1644312600000|2022-02-08 09:30:00|9238.2|9235.8|9237.9|9235.5|9238.8|9236.9|9234.6|9232.5|575
1644312900000|2022-02-08 09:35:00|9238.1|9235.7|9237.4|9235.9|9239.7|9238|9236.3|9234.4|464
1644313200000|2022-02-08 09:40:00|9237.1|9235.6|9238.4|9236|9239.4|9237.4|9235.9|9234.3|507
1644313500000|2022-02-08 09:45:00|9238.3|9235.9|9236.5|9234.1|9238.3|9236.1|9233.9|9231.9|590
1644313800000|2022-02-08 09:50:00|9236.4|9234|9235.9|9233.5|9237.3|9235.2|9233.7|9231.5|622
1644314100000|2022-02-08 09:55:00|9235.8|9233.4|9237.8|9235.4|9238|9235.9|9235.2|9233.2|542
1644314400000|2022-02-08 10:00:00|9238|9235.6|9239.9|9237.5|9240.2|9238.3|9236.8|9234.7|452
1644314700000|2022-02-08 10:05:00|9239.7|9237.3|9235.4|9233.9|9239.8|9237.7|9234.9|9232.7|409
1644315000000|2022-02-08 10:10:00|9235.3|9233.8|9234.9|9232.5|9236.4|9234.4|9234.1|9232.1|375
1644315300000|2022-02-08 10:15:00|9235|9232.6|9233.4|9231|9235.3|9233.3|9232.9|9230.9|222
1644315600000|2022-02-08 10:20:00|9233.5|9231.1|9229.5|9227.1|9233.6|9231.6|9229.1|9227.1|442
1644315900000|2022-02-08 10:25:00|9228.7|9227.2|9230.6|9228.2|9233.1|9230.7|9228.5|9226.5|382
1644316200000|2022-02-08 10:30:00|9230.5|9228.1|9232.3|9229.9|9232.3|9230.3|9228.5|9226.7|407
1644316500000|2022-02-08 10:35:00|9232.2|9229.8|9235.5|9233.1|9236.2|9234.2|9231.6|9229.5|381
1644316800000|2022-02-08 10:40:00|9235.4|9233|9233.8|9231.4|9237.5|9235.5|9233.3|9231.4|369
1644317100000|2022-02-08 10:45:00|9233.9|9231.5|9233.2|9230.8|9234.8|9232.6|9231.3|9229.3|603
1644317400000|2022-02-08 10:50:00|9233.1|9230.7|9231.3|9228.9|9233.8|9231.6|9230.4|9228.6|496
1644317700000|2022-02-08 10:55:00|9231.4|9229|9228.7|9225.8|9232.6|9230.3|9228.3|9225.8|668
1644318000000|2022-02-08 11:00:00|9228.6|9226.2|9231.2|9228.8|9231.3|9229.3|9226.9|9224.6|717
1644318300000|2022-02-08 11:05:00|9231.1|9228.7|9228.9|9227.4|9231.2|9229.2|9227.4|9225.4|537
1644318600000|2022-02-08 11:10:00|9229|9227.5|9228|9225.6|9230.7|9228.7|9227.6|9225.2|415
1644318900000|2022-02-08 11:15:00|9228.3|9225.9|9229.2|9227.7|9230.1|9228|9226.6|9224.7|507
1644319200000|2022-02-08 11:20:00|9229.1|9227.6|9233.8|9231.4|9235.6|9233.3|9229|9226.9|482
1644319500000|2022-02-08 11:25:00|9233.9|9231.5|9234.8|9232.4|9235.5|9233.6|9232.5|9230.4|446
1644319800000|2022-02-08 11:30:00|9234.4|9232.9|9234.5|9232.1|9235.6|9233.5|9233.6|9231.9|337
1644320100000|2022-02-08 11:35:00|9234.4|9232|9233.6|9231.2|9236.2|9234.1|9232.9|9231.1|443
1644320400000|2022-02-08 11:40:00|9233.4|9231|9230.8|9229.3|9234|9232.2|9230.7|9228.7|384
1644320700000|2022-02-08 11:45:00|9230.9|9229.4|9227.8|9226.3|9231.7|9229.7|9227.8|9226.2|364
1644321000000|2022-02-08 11:50:00|9227.9|9226.4|9228.5|9227|9228.8|9227.3|9227.3|9225.4|446
1644321300000|2022-02-08 11:55:00|9228.6|9227.1|9231.1|9229.6|9232.1|9230.2|9227.6|9225.9|541
1644321600000|2022-02-08 12:00:00|9231|9229.5|9231.3|9229.8|9232.1|9230.6|9228.2|9226.3|456
1644321900000|2022-02-08 12:05:00|9231.2|9229.7|9233.6|9232.1|9234|9232.1|9231|9229.2|390
1644322200000|2022-02-08 12:10:00|9234.1|9231.7|9233.4|9231|9236.3|9234.3|9231.8|9230|462
1644322500000|2022-02-08 12:15:00|9232.9|9231.4|9231|9228.6|9233.8|9231.7|9230.5|9228.6|376
1644322800000|2022-02-08 12:20:00|9230.9|9228.5|9233|9230.6|9233.2|9231.5|9230.1|9228.5|345
1644323100000|2022-02-08 12:25:00|9232.8|9230.4|9233.8|9231.4|9235.7|9233.7|9232.2|9230.3|424
1644323400000|2022-02-08 12:30:00|9233.2|9231.7|9233.9|9231.5|9234.6|9232.7|9232.3|9230.5|471
1644323700000|2022-02-08 12:35:00|9234|9231.6|9235|9233.5|9237.7|9236.1|9233.7|9231.6|363
1644324000000|2022-02-08 12:40:00|9234.9|9233.4|9234.2|9232.7|9235.8|9234.2|9233.8|9232|354
1644324300000|2022-02-08 12:45:00|9234.3|9232.8|9235.9|9233.5|9236.5|9234.7|9233.2|9231.3|376
1644324600000|2022-02-08 12:50:00|9236|9233.6|9235.7|9233.3|9237.2|9235.2|9235.2|9233.2|381
1644324900000|2022-02-08 12:55:00|9235.5|9233.1|9236|9233.6|9237.1|9235.4|9234.4|9232.5|480
1644325200000|2022-02-08 13:00:00|9236.1|9233.7|9240.4|9238.9|9240.7|9239|9235.9|9233.7|600
1644325500000|2022-02-08 13:05:00|9240.5|9239|9241.8|9239.4|9242.4|9240.5|9239.7|9237.8|703
1644325800000|2022-02-08 13:10:00|9241.7|9239.3|9244.9|9243.4|9245.1|9243.6|9240.5|9238.5|543
1644326100000|2022-02-08 13:15:00|9245|9243.5|9244.6|9243.1|9245.9|9244|9242.5|9240.8|454
1644326400000|2022-02-08 13:20:00|9244.7|9243.2|9244.4|9242.9|9248.4|9246.4|9243.8|9242.1|481
1644326700000|2022-02-08 13:25:00|9244.1|9242.6|9245.4|9243|9246.6|9244.9|9243.9|9241.8|496
1644327000000|2022-02-08 13:30:00|9245.5|9243.1|9241.4|9239.9|9246.1|9244|9240.7|9238.4|621
1644327300000|2022-02-08 13:35:00|9241.5|9240|9239.7|9237.3|9241.6|9240|9239.1|9237|753
1644327600000|2022-02-08 13:40:00|9239.4|9237.9|9242.3|9239.9|9242.4|9240.4|9238.9|9237|571
1644327900000|2022-02-08 13:45:00|9241.7|9240.2|9240.3|9238.8|9243.2|9241.2|9238.2|9236.3|577
1644328200000|2022-02-08 13:50:00|9240.7|9238.3|9239.7|9238.2|9242.4|9240.4|9239.6|9237.8|520
1644328500000|2022-02-08 13:55:00|9240.1|9237.7|9239.2|9237.7|9240.8|9238.8|9237.6|9235.6|540
1644328800000|2022-02-08 14:00:00|9240.1|9238.4|9242.7|9241.2|9243.7|9241.6|9238.8|9236.8|579
1644329100000|2022-02-08 14:05:00|9242.6|9241.1|9242.8|9240.4|9243.5|9241.7|9238|9236.1|526
1644329400000|2022-02-08 14:10:00|9242.9|9240.5|9245.1|9243.6|9246.1|9244.3|9242.4|9240.3|631
1644329700000|2022-02-08 14:15:00|9245|9243.5|9242.2|9239.8|9247.5|9245.7|9241|9238.8|655
1644330000000|2022-02-08 14:20:00|9242.1|9239.7|9238.6|9237.1|9243.1|9241.2|9238.1|9236.6|537
1644330300000|2022-02-08 14:25:00|9238.3|9236.8|9242.8|9241.3|9243.3|9241.5|9238|9236.4|637
1644330600000|2022-02-08 14:30:00|9242.9|9241.4|9244.3|9242.8|9245.8|9243.9|9241.4|9239.5|744
1644330900000|2022-02-08 14:35:00|9244.2|9242.7|9247.9|9246.4|9248.4|9246.5|9244.2|9242.7|525
1644331200000|2022-02-08 14:40:00|9247.8|9246.3|9245.8|9243.4|9248.8|9247.3|9243.8|9241.9|517
1644331500000|2022-02-08 14:45:00|9245.7|9243.3|9247.5|9246|9248.3|9246.4|9244.5|9242.3|508
1644331800000|2022-02-08 14:50:00|9247.6|9246.1|9250.9|9249.4|9252.8|9251.3|9246.9|9245|570
1644332100000|2022-02-08 14:55:00|9250.8|9249.3|9250.4|9248.9|9251.7|9250.1|9247.1|9245.6|677
1644332400000|2022-02-08 15:00:00|9250.3|9248.8|9248.8|9247.3|9251.7|9249.9|9247.6|9245.6|616
1644332700000|2022-02-08 15:05:00|9248.7|9247.2|9247.2|9245.7|9250.4|9248.6|9246.2|9244.4|505
1644333000000|2022-02-08 15:10:00|9247.5|9245.1|9243.3|9240.9|9248.4|9246.4|9241|9239.5|617
1644333300000|2022-02-08 15:15:00|9243.4|9241|9243.8|9242.3|9244.4|9242.9|9240.3|9238.5|492
1644333600000|2022-02-08 15:20:00|9243.7|9242.2|9246.4|9244|9246.8|9244.9|9242.9|9241.2|489
1644333900000|2022-02-08 15:25:00|9246.5|9244.1|9249.1|9246.7|9249.5|9247.6|9244|9242.3|478
1644334200000|2022-02-08 15:30:00|9248.7|9247.2|9248.6|9247.1|9249.7|9248.2|9247.4|9245.6|459
1644334500000|2022-02-08 15:35:00|9248.5|9247|9251.1|9249.6|9252.7|9250.7|9246.1|9244|511
1644334800000|2022-02-08 15:40:00|9251|9249.5|9248.4|9246.9|9251.8|9249.8|9247.6|9245.6|439
1644335100000|2022-02-08 15:45:00|9248.3|9246.8|9244.5|9243|9249|9247.1|9244.4|9242.6|548
1644335400000|2022-02-08 15:50:00|9244.6|9243.1|9246.6|9245.1|9249.1|9247.2|9244.6|9242.6|559
1644335700000|2022-02-08 15:55:00|9247|9245.5|9248.5|9247|9248.9|9247.1|9244.3|9242.6|608
1644336000000|2022-02-08 16:00:00|9248.3|9246.8|9246.2|9244.7|9248.9|9247.1|9244.7|9243|545
1644336300000|2022-02-08 16:05:00|9246.1|9244.6|9249.9|9247.5|9250.6|9248.7|9245.3|9243.5|468
1644336600000|2022-02-08 16:10:00|9250|9247.6|9248.6|9247.1|9250.7|9248.7|9246.8|9245.3|352
1644336900000|2022-02-08 16:15:00|9248.7|9247.2|9246.9|9245.4|9249.4|9247.7|9246.5|9245|328
1644337200000|2022-02-08 16:20:00|9246.8|9245.3|9246.7|9244.3|9247.3|9245.8|9246|9244.2|244
1644337500000|2022-02-08 16:25:00|9246.4|9244.9|9248.3|9245.9|9248.6|9246.6|9245.8|9244.3|324
1644337800000|2022-02-08 16:30:00|9248.2|9245.8|9250.2|9247.8|9250.4|9248.5|9245.9|9244.1|348
1644338100000|2022-02-08 16:35:00|9250.3|9247.9|9246.9|9245.4|9251.4|9249.4|9246.5|9244.7|368
1644338400000|2022-02-08 16:40:00|9246.8|9245.3|9247.9|9246.4|9248.5|9246.5|9246.1|9244.2|358
1644338700000|2022-02-08 16:45:00|9247.8|9246.3|9246.3|9244.8|9248.4|9246.5|9245.1|9243.2|251
1644339000000|2022-02-08 16:50:00|9246.1|9244.6|9246.2|9244.7|9249.7|9247.8|9245.9|9244.3|293
1644339300000|2022-02-08 16:55:00|9246.1|9244.6|9247|9245.5|9248.2|9246.2|9246|9244.5|253
1644339600000|2022-02-08 17:00:00|9246.6|9245.1|9245.7|9243.3|9246.6|9245.1|9243.4|9241.9|250
1644339900000|2022-02-08 17:05:00|9245.6|9243.2|9245.8|9243.4|9247.3|9244.9|9245|9243.1|331
1644340200000|2022-02-08 17:10:00|9245.7|9243.3|9242.9|9241.4|9245.9|9243.5|9242.6|9240.8|371
1644340500000|2022-02-08 17:15:00|9243|9241.5|9243.2|9240.8|9244.4|9242.1|9242.1|9240.2|315
1644340800000|2022-02-08 17:20:00|9243.3|9240.9|9243|9241.5|9244.1|9242.2|9241.7|9240|175
1644341100000|2022-02-08 17:25:00|9243.5|9241.1|9244|9241.6|9244.4|9242.2|9242.6|9240.7|261
1644341400000|2022-02-08 17:30:00|9244.1|9241.7|9244.5|9242.1|9245|9243|9242.7|9240.8|276
1644341700000|2022-02-08 17:35:00|9244.6|9242.2|9244.8|9242.4|9244.9|9242.9|9243.6|9241.7|197
1644342000000|2022-02-08 17:40:00|9244.7|9242.3|9246.7|9245.2|9247.3|9245.4|9244.1|9242.2|295
1644342300000|2022-02-08 17:45:00|9246.9|9245.4|9247|9245.5|9248.2|9246.5|9246.1|9244.2|235
1644342600000|2022-02-08 17:50:00|9246.9|9245.4|9248.1|9245.7|9249.1|9247.2|9246|9244.5|297
1644342900000|2022-02-08 17:55:00|9248.2|9245.8|9248.9|9246.5|9249.7|9247.8|9247.2|9245.5|386
1644343200000|2022-02-08 18:00:00|9249|9246.6|9249.6|9248.1|9250|9248.5|9248.1|9246.4|328
1644343500000|2022-02-08 18:05:00|9249.5|9248|9248.6|9247.1|9249.9|9248.2|9248.2|9246.6|286
1644343800000|2022-02-08 18:10:00|9248.5|9247|9249.4|9247|9249.6|9247.6|9247.6|9245.7|147
1644344100000|2022-02-08 18:15:00|9249.3|9246.9|9253.5|9252|9253.7|9252.2|9248.7|9246.9|590
1644344400000|2022-02-08 18:20:00|9253.4|9251.9|9254.5|9253|9255.5|9254|9252.9|9251.4|359
1644344700000|2022-02-08 18:25:00|9254.4|9252.9|9252.1|9250.6|9254.7|9253.2|9252|9250.1|298
1644345000000|2022-02-08 18:30:00|9252.2|9250.7|9251.6|9250.1|9253|9251.5|9251.4|9249.5|269
1644345300000|2022-02-08 18:35:00|9251.5|9250|9252.1|9250.6|9253.4|9251.7|9251.3|9249.8|193
1644345600000|2022-02-08 18:40:00|9252.2|9250.7|9249.6|9248.1|9252.6|9250.7|9249.4|9247.9|232
1644345900000|2022-02-08 18:45:00|9249.5|9248|9248.6|9247.1|9249.7|9248.2|9248.5|9246.5|211
1644346200000|2022-02-08 18:50:00|9249|9246.6|9246.1|9244.6|9249|9247.1|9245.3|9243.5|217
1644346500000|2022-02-08 18:55:00|9246.2|9244.7|9246|9244.5|9247.8|9245.9|9244.1|9242.6|296
1644346800000|2022-02-08 19:00:00|9246.1|9244.6|9245.3|9243.8|9248.3|9246.8|9245.2|9243.3|296
1644347100000|2022-02-08 19:05:00|9245.6|9244.1|9245.3|9243.8|9246.2|9244.6|9244.9|9243.3|210
1644347400000|2022-02-08 19:10:00|9245.2|9243.7|9246|9244.5|9246.8|9245|9244.8|9243.2|226
1644347700000|2022-02-08 19:15:00|9245.9|9244.4|9245.3|9243.8|9246.4|9244.5|9245|9243.1|187
1644348000000|2022-02-08 19:20:00|9245.2|9243.7|9248.5|9247|9248.7|9247|9245.2|9243.7|279
1644348300000|2022-02-08 19:25:00|9248.6|9247.1|9248.4|9246.9|9249.5|9247.7|9247|9245.2|264
1644348600000|2022-02-08 19:30:00|9248.3|9246.8|9249|9247.5|9249.5|9247.9|9247.7|9245.9|244
1644348900000|2022-02-08 19:35:00|9249.1|9247.6|9250.2|9248.7|9250.3|9248.8|9248.9|9247.4|219
1644349200000|2022-02-08 19:40:00|9250.7|9249.2|9252.8|9251.3|9254.1|9252.6|9250.3|9248.8|306
1644349500000|2022-02-08 19:45:00|9252.9|9251.4|9254.4|9252.9|9254.8|9253.3|9252.9|9251.4|243
1644349800000|2022-02-08 19:50:00|9254.3|9252.8|9254.5|9253|9256.4|9254.9|9254|9252.5|282
1644350100000|2022-02-08 19:55:00|9254.2|9252.7|9255.3|9253.8|9257.3|9255.8|9254|9252.5|338
1644350400000|2022-02-08 20:00:00|9255.4|9253.9|9254.9|9252.5|9256.4|9254.7|9253.7|9251.6|420
1644350700000|2022-02-08 20:05:00|9255|9252.6|9253.3|9250.9|9255.2|9253.2|9251.8|9249.8|267
1644351000000|2022-02-08 20:10:00|9253.2|9250.8|9250.6|9249.1|9253.3|9251.2|9250.6|9248.7|289
1644351300000|2022-02-08 20:15:00|9250.9|9249.4|9251.9|9249.5|9252.9|9250.8|9250.8|9248.8|299
1644351600000|2022-02-08 20:20:00|9251.8|9249.4|9250.5|9249|9251.8|9249.8|9249.5|9247.7|201
1644351900000|2022-02-08 20:25:00|9250.4|9248.9|9250.9|9248.5|9251.9|9249.9|9250.3|9248.2|249
1644352200000|2022-02-08 20:30:00|9251|9248.6|9250.2|9248.7|9251.4|9249.5|9250.2|9248.2|167
1644352500000|2022-02-08 20:35:00|9250|9247.6|9251.5|9249.1|9252.3|9250.1|9249.6|9247.6|312
1644352800000|2022-02-08 20:40:00|9251.6|9249.2|9250.4|9248.9|9251.8|9249.9|9250.2|9248.4|144
1644353100000|2022-02-08 20:45:00|9250.3|9248.8|9249.7|9248.2|9250.9|9249|9249.5|9247.5|186
1644353400000|2022-02-08 20:50:00|9249.8|9248.3|9250.3|9248.8|9251.9|9249.9|9249.7|9248.2|244
1644353700000|2022-02-08 20:55:00|9250.4|9248.9|9250.8|9248.4|9251.5|9249.6|9249.5|9247.7|386
1644354000000|2022-02-08 21:00:00|9250.7|9248.3|9250.3|9248.8|9250.9|9249|9249.6|9247.9|243
1644354300000|2022-02-08 21:05:00|9250.2|9248.7|9250.8|9248.4|9251.3|9249.4|9249.9|9247.9|93
1644354600000|2022-02-08 21:10:00|9250.9|9248.5|9250.9|9248.5|9251|9249.2|9249.9|9248|126
1644354900000|2022-02-08 21:15:00|9251|9248.6|9251.4|9249.9|9252|9250.1|9250.4|9248.6|73
1644355200000|2022-02-08 21:20:00|9251.7|9249.3|9251.8|9249.4|9251.9|9250|9250.9|9249.1|92
1644355500000|2022-02-08 21:25:00|9251.7|9249.3|9251.7|9249.3|9251.9|9249.9|9250.7|9249|153
1644355800000|2022-02-08 21:30:00|9251.6|9249.2|9251|9249.5|9252.1|9249.9|9250.9|9248.7|108
1644356100000|2022-02-08 21:35:00|9251.1|9249.6|9252.3|9250.8|9252.8|9251|9250.9|9249.3|84
1644356400000|2022-02-08 21:40:00|9252.6|9251.1|9254.2|9251.8|9254.3|9252.1|9252.4|9250.9|106
1644356700000|2022-02-08 21:45:00|9254.3|9251.9|9253.2|9250.8|9254.3|9252.2|9253|9250.7|108
1644357000000|2022-02-08 21:50:00|9253.3|9250.9|9253|9250.6|9253.5|9251|9252.5|9250.1|126
1644357300000|2022-02-08 21:55:00|9253.1|9250.7|9249.9|9244.9|9254.3|9250.7|9249.9|9244.9|224
1644357600000|2022-02-08 22:00:00|9251.5|9246.5|9251.6|9246.6|9253.3|9248.3|9250.4|9245.4|43
1644357900000|2022-02-08 22:05:00|9250.8|9245.8|9254|9249|9254|9249|9250.1|9245.1|61
1644358200000|2022-02-08 22:10:00|9253.4|9248.4|9252.6|9247.6|9254.3|9249.3|9251.6|9246.6|156
1644358500000|2022-02-08 22:15:00|9252.5|9247.5|9251.9|9246.9|9253.2|9248.2|9251.4|9246.4|162
1644358800000|2022-02-08 22:20:00|9252.7|9247.7|9252.8|9247.8|9253.9|9248.9|9252.2|9247.2|177
1644359100000|2022-02-08 22:25:00|9252.9|9247.9|9251.8|9246.8|9253.8|9248.8|9251.3|9246.3|170
1644359400000|2022-02-08 22:30:00|9252.1|9247.1|9251.8|9246.8|9252.5|9247.5|9250.1|9245.1|215
1644359700000|2022-02-08 22:35:00|9251.6|9246.6|9251|9246|9252.4|9247.4|9250.1|9245.1|264
1644360000000|2022-02-08 22:40:00|9250.9|9245.9|9251.2|9246.2|9252.6|9247.6|9249.9|9244.9|267
1644360300000|2022-02-08 22:45:00|9251.5|9246.5|9251.6|9246.6|9253|9248|9248.7|9243.7|296
1644360600000|2022-02-08 22:50:00|9251.5|9246.5|9251.8|9246.8|9252.7|9247.7|9250.2|9245.2|287
1644360900000|2022-02-08 22:55:00|9251.6|9246.6|9251|9246|9252.7|9247.7|9250.4|9245.4|307
1644361200000|2022-02-08 23:00:00|9251.1|9246.1|9255.3|9251.9|9257.6|9252.6|9250.8|9245.8|410
1644361500000|2022-02-08 23:05:00|9255.5|9252|9255.9|9253|9256.6|9253.2|9254.7|9251.4|267
1644361800000|2022-02-08 23:10:00|9256|9253.1|9254.4|9251.7|9256.2|9253.3|9254.2|9250.7|256
1644362100000|2022-02-08 23:15:00|9254.3|9251.4|9254.8|9252.4|9255.2|9252.6|9253.3|9250.5|228
1644362400000|2022-02-08 23:20:00|9254.9|9252.5|9254.3|9251.9|9255|9252.6|9253.8|9251.3|176
1644362700000|2022-02-08 23:25:00|9254.4|9252|9254.2|9251.8|9254.4|9252|9253.8|9251.4|91
1644363000000|2022-02-08 23:30:00|9254.3|9251.9|9254.2|9251.8|9254.4|9252|9254|9251.6|70
1644363300000|2022-02-08 23:35:00|9254.3|9251.9|9253.5|9251.1|9254.3|9251.9|9253|9250.6|74
1644363600000|2022-02-08 23:40:00|9253.4|9251|9253.7|9251.3|9254|9251.6|9253.4|9251|73
1644363900000|2022-02-08 23:45:00|9253.6|9251.2|9253.5|9251.1|9253.8|9251.4|9253.1|9250.7|131
1644364200000|2022-02-08 23:50:00|9253.7|9251.3|9253|9250.6|9253.9|9251.5|9252.8|9250.4|105
1644364500000|2022-02-08 23:55:00|9253.1|9250.7|9252.4|9250|9253.3|9250.9|9252.1|9249.7|92
1644364800000|2022-02-09 00:00:00|9252.2|9249.8|9253.1|9250.7|9254|9251.6|9252.1|9249.7|227
1644365100000|2022-02-09 00:05:00|9253|9250.6|9253|9250.6|9253.1|9250.7|9251.5|9249.6|114
1644365400000|2022-02-09 00:10:00|9252.9|9250.5|9252|9249.6|9253|9251|9251.4|9249.5|59
1644365700000|2022-02-09 00:15:00|9251.9|9249.5|9250.6|9248.2|9252.2|9250.3|9250.4|9248|126
1644366000000|2022-02-09 00:20:00|9250.5|9248.1|9251.3|9248.9|9251.4|9249.4|9250.1|9248|144
1644366300000|2022-02-09 00:25:00|9250.9|9249.4|9250.5|9248.1|9251.3|9249.4|9249.2|9247.3|127
1644366600000|2022-02-09 00:30:00|9250.2|9248.7|9251.4|9249|9251.7|9249.7|9250|9248|93
1644366900000|2022-02-09 00:35:00|9251.5|9249.1|9254|9251.6|9254.8|9252.4|9251.5|9249.1|145
1644367200000|2022-02-09 00:40:00|9254.1|9251.7|9253.6|9251.2|9254.1|9252.1|9253|9251.1|111
1644367500000|2022-02-09 00:45:00|9253.7|9251.3|9253.1|9250.7|9254.1|9251.7|9252.9|9250.6|122
1644367800000|2022-02-09 00:50:00|9253.2|9250.8|9253.3|9250.9|9253.7|9251.9|9252.5|9250.5|169
1644368100000|2022-02-09 00:55:00|9253.2|9250.8|9255.6|9253.2|9255.7|9253.7|9253.2|9250.8|146
1644368400000|2022-02-09 01:00:00|9255.5|9253.1|9253.5|9251.1|9255.9|9253.8|9252.7|9250.6|206
1644368700000|2022-02-09 01:05:00|9253.4|9251|9252.2|9249.8|9253.9|9251.9|9252.1|9249.7|221
1644369000000|2022-02-09 01:10:00|9252.3|9249.9|9250.6|9248.2|9252.5|9250.5|9250.4|9248.1|200
1644369300000|2022-02-09 01:15:00|9250.4|9248|9250.7|9248.3|9252.3|9250.2|9250.1|9248|216
1644369600000|2022-02-09 01:20:00|9250.6|9248.2|9250.9|9248.5|9251.6|9249.7|9249.9|9247.7|175
1644369900000|2022-02-09 01:25:00|9251|9248.6|9253.1|9250.7|9253.3|9251.5|9250.6|9248.4|180
1644370200000|2022-02-09 01:30:00|9253|9250.6|9254.7|9252.3|9255.3|9253.2|9252.5|9250.6|295
1644370500000|2022-02-09 01:35:00|9254.8|9252.4|9253.9|9251.5|9255.8|9253.8|9253.9|9251.5|193
1644370800000|2022-02-09 01:40:00|9254|9251.6|9252.3|9249.9|9254.5|9252.5|9251.6|9249.4|188
1644371100000|2022-02-09 01:45:00|9251.9|9250.4|9251.2|9249.7|9253.1|9251.3|9251|9248.9|186
1644371400000|2022-02-09 01:50:00|9251.3|9249.8|9250.5|9249|9251.7|9249.8|9250.4|9248.4|188
1644371700000|2022-02-09 01:55:00|9250.9|9248.5|9248.5|9246.1|9250.9|9248.6|9248|9245.9|225
1644372000000|2022-02-09 02:00:00|9248.4|9246|9247.4|9245|9248.5|9246.1|9246.5|9244.2|265
1644372300000|2022-02-09 02:05:00|9247.5|9245.1|9247.3|9244.9|9247.5|9245.2|9246.1|9243.7|228
1644372600000|2022-02-09 02:10:00|9247.2|9244.8|9246.2|9243.8|9247.6|9245.2|9245.9|9243.6|192
1644372900000|2022-02-09 02:15:00|9246.1|9243.7|9246|9243.6|9246.4|9244.1|9245|9243|207
1644373200000|2022-02-09 02:20:00|9245.5|9244|9244.8|9242.4|9246.2|9244.2|9244.1|9242.3|181
1644373500000|2022-02-09 02:25:00|9244.5|9242.1|9246.1|9243.7|9246.9|9244.6|9243.9|9241.8|157
1644373800000|2022-02-09 02:30:00|9246|9243.6|9245.9|9243.5|9246.2|9244.3|9245|9243.1|189
1644374100000|2022-02-09 02:35:00|9245.8|9243.4|9244.3|9241.9|9246.2|9244.2|9243.5|9241.5|219
1644374400000|2022-02-09 02:40:00|9244.4|9242|9244.4|9242|9244.5|9242.5|9243.4|9241.5|140
1644374700000|2022-02-09 02:45:00|9243.8|9242.3|9243.7|9242.2|9245.3|9243.3|9243.5|9241.4|163
1644375000000|2022-02-09 02:50:00|9243.8|9242.3|9243.6|9241.2|9244.4|9242.3|9243.3|9240.9|239
1644375300000|2022-02-09 02:55:00|9243.7|9241.3|9242.4|9240.9|9244.1|9242|9242.3|9240.3|258
1644375600000|2022-02-09 03:00:00|9242.5|9241|9242.2|9240.7|9243.6|9241.5|9241.1|9239.3|209
1644375900000|2022-02-09 03:05:00|9242.3|9240.8|9240.7|9239.2|9242.9|9240.9|9240.7|9238.7|161
1644376200000|2022-02-09 03:10:00|9240.8|9239.3|9244|9241.6|9244.1|9242.1|9240.6|9238.8|186
1644376500000|2022-02-09 03:15:00|9244.1|9241.7|9244.2|9241.8|9245|9242.9|9243.6|9241.4|161
1644376800000|2022-02-09 03:20:00|9244.3|9241.9|9243.8|9241.4|9244.5|9242.1|9243.1|9241|184
1644377100000|2022-02-09 03:25:00|9243.7|9241.3|9243.9|9241.5|9244.2|9242.1|9243|9241|174
1644377400000|2022-02-09 03:30:00|9243.8|9241.4|9244.3|9241.9|9244.6|9242.6|9243.4|9241.3|184
1644377700000|2022-02-09 03:35:00|9244.4|9242|9243.8|9241.4|9244.5|9242.4|9243|9241|196
1644378000000|2022-02-09 03:40:00|9243.9|9241.5|9244.5|9242.1|9244.5|9242.4|9242.9|9240.9|167
1644378300000|2022-02-09 03:45:00|9244.4|9242|9244.2|9241.8|9244.5|9242.5|9243.1|9241.1|126
1644378600000|2022-02-09 03:50:00|9244.1|9241.7|9245.5|9243.1|9245.7|9243.5|9243.6|9241.6|162
1644378900000|2022-02-09 03:55:00|9245.4|9243|9244.2|9241.8|9245.9|9243.7|9243.7|9241.6|187
1644379200000|2022-02-09 04:00:00|9244.3|9241.9|9243.7|9241.3|9244.5|9242.1|9243.2|9241.2|138
1644379500000|2022-02-09 04:05:00|9243.8|9241.4|9243.9|9241.5|9244.6|9242.6|9243.2|9241.3|144
1644379800000|2022-02-09 04:10:00|9243.6|9241.2|9244.9|9242.5|9245.1|9243.1|9243.3|9241.1|122
1644380100000|2022-02-09 04:15:00|9244.8|9242.4|9245.7|9243.3|9245.8|9243.4|9244.3|9242|104
1644380400000|2022-02-09 04:20:00|9245.8|9243.4|9245|9243.5|9245.8|9243.8|9244.8|9242.8|154
1644380700000|2022-02-09 04:25:00|9244.9|9243.4|9246.1|9243.7|9246.4|9244.4|9244.9|9243.1|105
1644381000000|2022-02-09 04:30:00|9246.2|9243.8|9246.1|9244.6|9247.5|9245.5|9245.6|9243.6|127
1644381300000|2022-02-09 04:35:00|9246.2|9244.7|9247.3|9244.9|9247.7|9245.7|9246|9244.2|114
1644381600000|2022-02-09 04:40:00|9247.4|9245|9247.5|9245.1|9247.8|9245.9|9246.8|9244.7|110
1644381900000|2022-02-09 04:45:00|9247.6|9245.2|9247.8|9245.4|9248|9246.1|9247.1|9245.1|98
1644382200000|2022-02-09 04:50:00|9247.7|9245.3|9248.5|9246.1|9248.6|9246.7|9246.7|9244.8|141
1644382500000|2022-02-09 04:55:00|9248.6|9246.2|9247.3|9245.8|9248.6|9246.7|9246.2|9244.3|151
1644382800000|2022-02-09 05:00:00|9247.4|9245.9|9247.4|9245.9|9248.2|9246.2|9247.2|9245.1|160
1644383100000|2022-02-09 05:05:00|9247.8|9245.4|9247.7|9245.3|9248.1|9246.2|9247.2|9245.1|103
1644383400000|2022-02-09 05:10:00|9247.6|9245.2|9247.8|9245.4|9248.1|9246|9247.1|9245|157
1644383700000|2022-02-09 05:15:00|9247.7|9245.3|9246.8|9245.3|9248|9245.9|9246.8|9244.8|128
1644384000000|2022-02-09 05:20:00|9247.3|9244.9|9246.3|9243.9|9247.3|9245.2|9245.6|9243.7|140
1644384300000|2022-02-09 05:25:00|9245.9|9244.4|9246|9243.6|9246.4|9244.4|9245.4|9243.3|127
1644384600000|2022-02-09 05:30:00|9246.1|9243.7|9245.9|9244.4|9246.5|9244.5|9245.1|9243|109
1644384900000|2022-02-09 05:35:00|9246|9244.5|9247.5|9245.1|9247.5|9245.4|9245.9|9243.9|111
1644385200000|2022-02-09 05:40:00|9247.4|9245|9247.6|9246.1|9248.4|9246.6|9246.9|9244.8|127
1644385500000|2022-02-09 05:45:00|9248.1|9245.7|9248.4|9246.9|9249.1|9247|9247.5|9245.5|156
1644385800000|2022-02-09 05:50:00|9248.3|9246.8|9250|9248.5|9250.7|9248.7|9248.3|9246.8|115
1644386100000|2022-02-09 05:55:00|9250.2|9248.7|9250.7|9248.3|9251|9249.1|9250.1|9248.1|128
1644386400000|2022-02-09 06:00:00|9250.6|9248.2|9247.8|9246.3|9250.7|9248.4|9247.6|9245.7|185
1644386700000|2022-02-09 06:05:00|9247.9|9246.4|9248|9245.6|9248.8|9246.7|9247.4|9245.3|221
1644387000000|2022-02-09 06:10:00|9248.1|9245.7|9248.5|9246.1|9249.1|9246.7|9247.4|9245.4|233
1644387300000|2022-02-09 06:15:00|9248.4|9246|9249.7|9247.3|9249.9|9247.5|9247.5|9245.4|209
1644387600000|2022-02-09 06:20:00|9249.8|9247.4|9251.7|9250.2|9251.7|9250.2|9249.1|9247.2|197
1644387900000|2022-02-09 06:25:00|9251.8|9250.3|9251|9249.5|9253.4|9251.3|9250.9|9249|182
1644388200000|2022-02-09 06:30:00|9251.1|9249.6|9250.5|9249|9251.5|9249.7|9249.6|9247.6|114
1644388500000|2022-02-09 06:35:00|9250.4|9248.9|9249.6|9248.1|9251.8|9249.8|9249.6|9247.7|137
1644388800000|2022-02-09 06:40:00|9249.5|9248|9249.9|9247.5|9250.4|9248.4|9248.9|9246.9|130
1644389100000|2022-02-09 06:45:00|9249.8|9247.4|9250.6|9248.2|9250.9|9248.8|9249.5|9247.4|143
1644389400000|2022-02-09 06:50:00|9250.7|9248.3|9250.9|9248.5|9251.5|9249.1|9249.9|9248|219
1644389700000|2022-02-09 06:55:00|9251|9248.6|9249.8|9247.4|9252.1|9250.1|9249.3|9246.9|205
1644390000000|2022-02-09 07:00:00|9249.7|9247.3|9248.3|9245.9|9249.9|9247.5|9247|9244.7|320
1644390300000|2022-02-09 07:05:00|9248.2|9245.8|9247.1|9245.6|9249.1|9247.1|9246.9|9245|258
1644390600000|2022-02-09 07:10:00|9247|9245.5|9246.9|9245.4|9247.4|9245.9|9246|9244.4|191
1644390900000|2022-02-09 07:15:00|9247|9245.5|9248.6|9247.1|9249.3|9247.4|9247|9245.1|248
1644391200000|2022-02-09 07:20:00|9248.8|9247.3|9251.3|9248.9|9251.4|9249.3|9248.2|9246.2|291
1644391500000|2022-02-09 07:25:00|9251.4|9249|9245.7|9244.2|9251.4|9249.3|9245.6|9243.8|446
1644391800000|2022-02-09 07:30:00|9245.6|9244.1|9246.5|9244.1|9247.6|9245.7|9245.5|9243.6|319
1644392100000|2022-02-09 07:35:00|9246.4|9244|9250.5|9249|9252.2|9250.3|9246.4|9244|367
1644392400000|2022-02-09 07:40:00|9250.3|9248.8|9247.9|9246.4|9251.5|9249.5|9247.9|9246.3|445
1644392700000|2022-02-09 07:45:00|9248|9246.5|9247.1|9244.7|9249.1|9247.6|9246.6|9244.5|442
1644393000000|2022-02-09 07:50:00|9246.9|9244.5|9248|9245.6|9248.3|9246.4|9245.7|9243.6|463
1644393300000|2022-02-09 07:55:00|9247.8|9245.4|9243.2|9241.7|9248.2|9246.2|9243.1|9241.3|494
1644393600000|2022-02-09 08:00:00|9243.1|9241.6|9243.1|9241.6|9245|9243|9240.9|9238.9|733
1644393900000|2022-02-09 08:05:00|9243.5|9241.1|9244.4|9242|9244.8|9242.7|9241.9|9240|460
1644394200000|2022-02-09 08:10:00|9244.3|9241.9|9241.9|9240.4|9246.2|9244.3|9241.9|9239.9|474
1644394500000|2022-02-09 08:15:00|9241.6|9240.1|9242.1|9239.7|9243.4|9241.7|9240.7|9238.8|504
1644394800000|2022-02-09 08:20:00|9242.2|9239.8|9239.2|9236.8|9243.1|9241.2|9238.5|9236.6|508
1644395100000|2022-02-09 08:25:00|9238.8|9237.3|9237.7|9235.3|9239.9|9238|9235.1|9233.3|518
1644395400000|2022-02-09 08:30:00|9237.6|9235.2|9235.3|9232.9|9237.6|9235.4|9233.5|9231.6|513
1644395700000|2022-02-09 08:35:00|9234.8|9233.3|9233|9231.5|9235.3|9233.4|9232|9230.3|493
1644396000000|2022-02-09 08:40:00|9232.9|9231.4|9232|9230.5|9236.1|9234.1|9231.9|9230.1|418
1644396300000|2022-02-09 08:45:00|9232.5|9230.1|9235.5|9234|9236.6|9234.9|9232.1|9229.9|520
1644396600000|2022-02-09 08:50:00|9235.6|9234.1|9236.3|9234.8|9237.1|9235.4|9234.6|9232.6|433
1644396900000|2022-02-09 08:55:00|9236.4|9234.9|9237.2|9235.7|9238.6|9236.9|9235.8|9233.7|320
1644397200000|2022-02-09 09:00:00|9237.1|9235.6|9240|9238.5|9240.4|9238.6|9236|9234.3|450
1644397500000|2022-02-09 09:05:00|9240.3|9237.9|9238.5|9236.1|9242.3|9240.3|9238.1|9236|518
1644397800000|2022-02-09 09:10:00|9238.6|9236.2|9241.6|9240.1|9242.2|9240.3|9237.9|9236|435
1644398100000|2022-02-09 09:15:00|9241.5|9240|9240.8|9238.4|9242.1|9240|9238.1|9236|405
1644398400000|2022-02-09 09:20:00|9240.7|9238.3|9240.7|9239.2|9242.2|9240.2|9238.1|9235.7|444
1644398700000|2022-02-09 09:25:00|9240.6|9239.1|9238|9236.5|9241.1|9239.4|9237.5|9236|287
1644399000000|2022-02-09 09:30:00|9237.7|9236.2|9237.3|9235.8|9237.8|9236.2|9235.6|9233.6|368
1644399300000|2022-02-09 09:35:00|9237.6|9236.1|9234.2|9232.7|9238.4|9236.4|9231.5|9229.3|445
1644399600000|2022-02-09 09:40:00|9234.4|9232.9|9236.3|9233.9|9236.9|9235|9233.7|9232.2|439
1644399900000|2022-02-09 09:45:00|9236.1|9233.7|9238.5|9236.1|9239|9237.1|9234.9|9232.9|190
1644400200000|2022-02-09 09:50:00|9238.4|9236|9236.4|9234.9|9239.6|9237.6|9235.3|9233.3|343
1644400500000|2022-02-09 09:55:00|9236.3|9234.8|9237.3|9234.9|9238.2|9236.5|9236.1|9234.2|340
1644400800000|2022-02-09 10:00:00|9236.9|9235.4|9237.9|9235.5|9241|9238.9|9236.8|9234.9|356
1644401100000|2022-02-09 10:05:00|9237.8|9235.4|9235.8|9233.4|9239|9236.9|9232.2|9230.1|552
1644401400000|2022-02-09 10:10:00|9236|9233.6|9235.9|9233.5|9237|9234.7|9232.8|9230.7|658
1644401700000|2022-02-09 10:15:00|9236|9233.6|9236.1|9233.7|9238.4|9236.5|9234.8|9232.8|495
1644402000000|2022-02-09 10:20:00|9236|9233.6|9235.5|9233.1|9237.3|9235|9234.8|9232.4|666
1644402300000|2022-02-09 10:25:00|9235.4|9233|9234.4|9232.9|9237.8|9235.4|9233.8|9232.2|546
1644402600000|2022-02-09 10:30:00|9234.3|9232.8|9237.5|9236|9238.7|9236.9|9234.2|9232.7|391
1644402900000|2022-02-09 10:35:00|9237|9235.5|9234.5|9233|9237.3|9235.5|9233|9231.5|374
1644403200000|2022-02-09 10:40:00|9234.6|9233.1|9238.1|9236.6|9238.9|9237.4|9234.5|9233|371
1644403500000|2022-02-09 10:45:00|9238.2|9236.7|9233.1|9231.6|9239.2|9237.6|9232.8|9231|461
1644403800000|2022-02-09 10:50:00|9233|9231.5|9231.9|9229.5|9234|9232.1|9231.1|9229.1|410
1644404100000|2022-02-09 10:55:00|9231.8|9229.4|9231.8|9230.3|9232.6|9230.6|9230.5|9228.4|318
1644404400000|2022-02-09 11:00:00|9231.7|9230.2|9232.2|9230.7|9232.2|9230.7|9228.6|9226.6|355
1644404700000|2022-02-09 11:05:00|9232.1|9230.6|9232.7|9230.3|9234.1|9232.2|9231.8|9230.1|341
1644405000000|2022-02-09 11:10:00|9232.5|9230.1|9232.2|9230.7|9233.4|9231.6|9231.9|9230|266
1644405300000|2022-02-09 11:15:00|9232.4|9230.9|9232.1|9230.6|9233.2|9231.7|9230.8|9229.3|345
1644405600000|2022-02-09 11:20:00|9232.2|9230.7|9233.3|9230.9|9234.9|9232.7|9232.1|9230.6|216
1644405900000|2022-02-09 11:25:00|9233.4|9231|9231.9|9229.5|9235.6|9233.4|9231.8|9229.4|392
1644406200000|2022-02-09 11:30:00|9232|9229.6|9237.9|9235.5|9239|9236.6|9232|9229.6|433
1644406500000|2022-02-09 11:35:00|9238|9235.6|9238|9235.6|9239.6|9237.6|9237.1|9234.7|302
1644406800000|2022-02-09 11:40:00|9237.8|9236.3|9236.5|9234.1|9239.2|9236.8|9235.8|9233.9|275
1644407100000|2022-02-09 11:45:00|9236.4|9234|9237.6|9235.2|9238.8|9236.7|9236|9233.9|420
1644407400000|2022-02-09 11:50:00|9237.7|9235.3|9237|9234.6|9237.7|9235.6|9234.7|9232.7|349
1644407700000|2022-02-09 11:55:00|9236.9|9234.5|9237.1|9234.7|9237.4|9235.2|9235|9233.1|414
1644408000000|2022-02-09 12:00:00|9237|9234.6|9233.1|9231.6|9237|9234.6|9232.8|9231|365
1644408300000|2022-02-09 12:05:00|9233.2|9231.7|9231.3|9228.9|9233.9|9232|9230|9228|403
1644408600000|2022-02-09 12:10:00|9231.2|9228.8|9229.6|9228.1|9231.6|9229.7|9229.6|9227.6|373
1644408900000|2022-02-09 12:15:00|9229.7|9228.2|9229.2|9227.7|9230.2|9228.2|9227.1|9225.1|318
1644409200000|2022-02-09 12:20:00|9229.1|9227.6|9229.1|9227.6|9229.8|9228.3|9228.4|9226.4|315
1644409500000|2022-02-09 12:25:00|9229|9227.5|9233.3|9230.9|9233.5|9231.6|9229|9227.5|310
1644409800000|2022-02-09 12:30:00|9233.2|9230.8|9233.4|9231.9|9236.3|9234.8|9231.9|9230.4|331
1644410100000|2022-02-09 12:35:00|9233.3|9231.8|9233.5|9232|9234.1|9232.6|9231.9|9230|322
1644410400000|2022-02-09 12:40:00|9233.4|9231.9|9235|9233.5|9235.3|9233.8|9231.9|9230|344
1644410700000|2022-02-09 12:45:00|9234.9|9233.4|9234.6|9232.2|9235.4|9233.9|9233.1|9231.6|327
1644411000000|2022-02-09 12:50:00|9234.7|9232.3|9237.1|9234.7|9237.2|9235.3|9234.1|9232.2|369
1644411300000|2022-02-09 12:55:00|9236.6|9235.1|9229.5|9228|9237|9235.1|9229.3|9227.6|423
1644411600000|2022-02-09 13:00:00|9229.6|9228.1|9230.7|9229.2|9232|9230.3|9228.3|9226.5|478
1644411900000|2022-02-09 13:05:00|9230.6|9229.1|9232.2|9230.7|9233.3|9231.8|9230.5|9228.8|316
1644412200000|2022-02-09 13:10:00|9232.3|9230.8|9231.5|9230|9233.5|9232|9229.6|9228.1|359
1644412500000|2022-02-09 13:15:00|9231.4|9229.9|9233.5|9232|9234.3|9232.6|9231.3|9229.5|442
1644412800000|2022-02-09 13:20:00|9233.6|9232.1|9232.8|9231.3|9235|9233.5|9232.2|9230.7|464
1644413100000|2022-02-09 13:25:00|9232.9|9231.4|9231.5|9230|9233.6|9232.1|9230.3|9228.6|352
1644413400000|2022-02-09 13:30:00|9231.4|9229.9|9231.4|9229.9|9233.4|9231.9|9231.2|9229.1|373
1644413700000|2022-02-09 13:35:00|9231.5|9230|9227.2|9225.7|9231.6|9230.1|9227|9225.3|416
1644414000000|2022-02-09 13:40:00|9227.1|9225.6|9224.7|9223.2|9230.2|9228.4|9223.9|9221.5|527
1644414300000|2022-02-09 13:45:00|9224.6|9223.1|9223.9|9221.5|9226.9|9225.4|9222.6|9220.8|419
1644414600000|2022-02-09 13:50:00|9224|9221.6|9225.5|9224|9227.3|9225.5|9223.2|9221.2|350
1644414900000|2022-02-09 13:55:00|9225.7|9224.2|9227|9225.5|9228.2|9226.7|9225.6|9223.9|400
1644415200000|2022-02-09 14:00:00|9227.1|9225.6|9231.7|9229.3|9231.7|9229.5|9225.7|9224.2|596
1644415500000|2022-02-09 14:05:00|9231.6|9229.2|9229.5|9227.1|9231.8|9229.4|9227.6|9225.7|561
1644415800000|2022-02-09 14:10:00|9229.6|9227.2|9226.5|9225|9229.9|9227.9|9226.4|9224.6|447
1644416100000|2022-02-09 14:15:00|9226.3|9224.8|9225.5|9223.1|9228.8|9227|9224.6|9222.4|675
1644416400000|2022-02-09 14:20:00|9225.2|9222.8|9229.7|9228.2|9230.3|9228.3|9224.8|9222.6|682
1644416700000|2022-02-09 14:25:00|9229.9|9227.5|9228|9226.5|9231.9|9230.1|9227.9|9225.9|591
1644417000000|2022-02-09 14:30:00|9228.5|9226.1|9233.8|9232.3|9234.8|9233.3|9227.4|9225.5|675
1644417300000|2022-02-09 14:35:00|9233.9|9232.4|9233.2|9231.7|9235.1|9233.2|9232.9|9231.1|474
1644417600000|2022-02-09 14:40:00|9233.1|9231.6|9231.3|9229.8|9233.7|9232|9231.1|9229.6|440
1644417900000|2022-02-09 14:45:00|9231.4|9229.9|9230.6|9229.1|9232.4|9230.9|9229.4|9227.9|498
1644418200000|2022-02-09 14:50:00|9230.5|9229|9233.4|9231.9|9234|9232.4|9229.9|9228|523
1644418500000|2022-02-09 14:55:00|9233.6|9232.1|9230.8|9228.4|9234.7|9233.2|9230.4|9228.4|463
1644418800000|2022-02-09 15:00:00|9230.9|9228.5|9230.1|9228.6|9231|9229.5|9228.2|9226.5|513
1644419100000|2022-02-09 15:05:00|9230|9228.5|9231.3|9229.8|9232.1|9230.6|9228.2|9226.7|445
1644419400000|2022-02-09 15:10:00|9231.2|9229.7|9233.6|9232.1|9234.6|9233.1|9230.3|9228.5|459
1644419700000|2022-02-09 15:15:00|9233.7|9232.2|9231.2|9229.7|9235.4|9233.5|9231.1|9229.5|473
1644420000000|2022-02-09 15:20:00|9231.3|9229.8|9231.2|9229.7|9232|9230.5|9229.8|9228.3|443
1644420300000|2022-02-09 15:25:00|9231.1|9229.6|9230.4|9228|9231.5|9230|9228.3|9226.6|479
1644420600000|2022-02-09 15:30:00|9230.3|9227.9|9232.1|9230.6|9233|9231.5|9227.9|9226.4|526
1644420900000|2022-02-09 15:35:00|9232.2|9230.7|9231.6|9230.1|9234.5|9233|9231.2|9229.7|394
1644421200000|2022-02-09 15:40:00|9231.7|9230.2|9231.6|9230.1|9234|9232.5|9231.4|9229.9|371
1644421500000|2022-02-09 15:45:00|9231.5|9230|9235.3|9233.8|9235.5|9234|9231.1|9229.6|416
1644421800000|2022-02-09 15:50:00|9235.2|9233.7|9238.9|9237.4|9239.3|9237.8|9234.1|9232|527
1644422100000|2022-02-09 15:55:00|9239|9237.5|9239.6|9238.1|9240.6|9238.7|9238.2|9236.7|596
1644422400000|2022-02-09 16:00:00|9239.5|9238|9234.7|9232.3|9239.6|9238.1|9233.9|9231.9|507
1644422700000|2022-02-09 16:05:00|9234.6|9232.2|9234.4|9232.9|9235.4|9233.5|9232.9|9231|326
1644423000000|2022-02-09 16:10:00|9234.3|9232.8|9235.7|9233.3|9235.8|9233.7|9232.1|9230.2|512
1644423300000|2022-02-09 16:15:00|9235.8|9233.4|9233.7|9231.3|9236|9233.9|9232.8|9230.5|628
1644423600000|2022-02-09 16:20:00|9233.8|9231.4|9232.1|9230.6|9234.1|9232.2|9231.7|9229.5|315
1644423900000|2022-02-09 16:25:00|9232|9230.5|9231.7|9229.3|9232.7|9230.6|9230.6|9228.5|338
1644424200000|2022-02-09 16:30:00|9231.8|9229.4|9229.4|9227.9|9232.3|9230.6|9228.8|9226.8|433
1644424500000|2022-02-09 16:35:00|9229.3|9227.8|9230.1|9228.6|9230.6|9229.1|9228|9226|324
1644424800000|2022-02-09 16:40:00|9230|9228.5|9228.8|9227.3|9230.4|9228.9|9228.7|9226.8|262
1644425100000|2022-02-09 16:45:00|9228.9|9227.4|9231|9228.6|9231.3|9229|9227.2|9225.6|314
1644425400000|2022-02-09 16:50:00|9231.1|9228.7|9233.3|9230.9|9234.1|9231.8|9230.3|9228.6|345
1644425700000|2022-02-09 16:55:00|9233.2|9230.8|9234.9|9232.5|9235.8|9233.9|9232.9|9230.8|381
1644426000000|2022-02-09 17:00:00|9234.4|9232.9|9234.7|9233.2|9236.1|9234.1|9233.8|9231.7|342
1644426300000|2022-02-09 17:05:00|9234.8|9233.3|9237|9234.6|9237.3|9235.1|9233.1|9231.2|476
1644426600000|2022-02-09 17:10:00|9236.9|9234.5|9239.1|9236.7|9239.6|9237.6|9236.4|9234.4|388
1644426900000|2022-02-09 17:15:00|9239.4|9237|9238.4|9236.9|9239.7|9237.6|9238|9236|255
1644427200000|2022-02-09 17:20:00|9238.3|9236.8|9238.5|9237|9239.3|9237.5|9238|9236|220
1644427500000|2022-02-09 17:25:00|9238.6|9237.1|9235|9233.5|9238.7|9237.2|9234.9|9233.4|258
1644427800000|2022-02-09 17:30:00|9234.9|9233.4|9234.2|9231.8|9237.6|9235.7|9232.6|9230.6|984
1644428100000|2022-02-09 17:35:00|9234.1|9231.7|9230.2|9227.8|9234.6|9232.5|9227.9|9225.9|874
1644428400000|2022-02-09 17:40:00|9230.1|9227.7|9230.9|9228.5|9231.7|9229.6|9227.3|9225.4|410
1644428700000|2022-02-09 17:45:00|9230.4|9228.9|9232.2|9230.7|9233.3|9231.2|9230.4|9228.5|503
1644429000000|2022-02-09 17:50:00|9232.8|9230.4|9234.8|9232.4|9235.3|9233.2|9232.4|9230.4|529
1644429300000|2022-02-09 17:55:00|9234.7|9232.3|9235|9232.6|9236.2|9234.1|9234|9232|414
1644429600000|2022-02-09 18:00:00|9234.5|9233|9233.6|9231.2|9235.6|9233.5|9231.2|9228.8|680
1644429900000|2022-02-09 18:05:00|9233.7|9231.3|9234.4|9232|9234.9|9233.1|9232.4|9230.2|496
1644430200000|2022-02-09 18:10:00|9234.3|9231.9|9235.8|9233.4|9236.2|9234.3|9233.6|9231.6|289
1644430500000|2022-02-09 18:15:00|9235.7|9233.3|9233.1|9231.6|9235.8|9233.8|9232.6|9230.7|286
1644430800000|2022-02-09 18:20:00|9233.2|9231.7|9232.4|9230.9|9233.5|9231.7|9232.1|9230.2|213
1644431100000|2022-02-09 18:25:00|9232.5|9231|9233.7|9231.3|9234.3|9232.4|9231.7|9229.6|222
1644431400000|2022-02-09 18:30:00|9233.6|9231.2|9234.6|9233.1|9235.8|9234|9233.5|9231.1|230
1644431700000|2022-02-09 18:35:00|9234.7|9233.2|9238|9236.5|9238.7|9236.6|9234.7|9233.2|263
1644432000000|2022-02-09 18:40:00|9238.1|9236.6|9241.3|9239.8|9241.9|9240.4|9236.9|9235.4|348
1644432300000|2022-02-09 18:45:00|9241.4|9239.9|9238.5|9237|9241.4|9239.9|9238.2|9236.3|174
1644432600000|2022-02-09 18:50:00|9238.4|9236.9|9239|9237.5|9240.1|9238.2|9238.2|9236.3|205
1644432900000|2022-02-09 18:55:00|9238.9|9237.4|9238.1|9236.6|9239.1|9237.6|9237.7|9235.9|165
1644433200000|2022-02-09 19:00:00|9238|9236.5|9239.8|9238.3|9240.5|9238.8|9237.7|9236.2|255
1644433500000|2022-02-09 19:05:00|9239.7|9238.2|9238.8|9237.3|9239.7|9238.2|9238.2|9236.4|236
1644433800000|2022-02-09 19:10:00|9238.9|9237.4|9238.4|9236.9|9240.4|9238.4|9238.2|9236.3|227
1644434100000|2022-02-09 19:15:00|9238.5|9237|9238.3|9236.8|9239.5|9237.6|9238.1|9236.2|194
1644434400000|2022-02-09 19:20:00|9238.2|9236.7|9239.8|9238.3|9240.3|9238.3|9237.9|9236.1|158
1644434700000|2022-02-09 19:25:00|9239.7|9238.2|9239.7|9238.2|9240.3|9238.4|9238.8|9237|185
1644435000000|2022-02-09 19:30:00|9239.8|9238.3|9239.3|9237.8|9240.5|9238.5|9238.8|9237.1|183
1644435300000|2022-02-09 19:35:00|9239.2|9237.7|9239.7|9238.2|9240.3|9238.4|9238.6|9236.8|165
1644435600000|2022-02-09 19:40:00|9239.8|9238.3|9238.5|9237|9240.2|9238.3|9237.9|9236.3|122
1644435900000|2022-02-09 19:45:00|9238.4|9236.9|9236.7|9235.2|9238.4|9236.9|9236.6|9234.7|160
1644436200000|2022-02-09 19:50:00|9236.8|9235.3|9236.1|9234.6|9237.7|9235.9|9235.7|9234|190
1644436500000|2022-02-09 19:55:00|9236|9234.5|9238.1|9236.6|9238.1|9236.6|9235.6|9233.9|268
1644436800000|2022-02-09 20:00:00|9238.2|9236.7|9238.3|9236.8|9239.4|9237.6|9238|9236.1|277
1644437100000|2022-02-09 20:05:00|9238.2|9236.7|9240.8|9239.3|9241.3|9239.5|9238.1|9236.6|193
1644437400000|2022-02-09 20:10:00|9240.9|9239.4|9242.4|9240.9|9243.1|9241|9240.6|9238.8|249
1644437700000|2022-02-09 20:15:00|9242.2|9240.7|9246.7|9244.3|9248.3|9246.2|9241.7|9239.8|467
1644438000000|2022-02-09 20:20:00|9246.8|9244.4|9246.3|9244.8|9247.3|9245.2|9244.9|9243|272
1644438300000|2022-02-09 20:25:00|9246.8|9244.4|9245.5|9243.1|9247.8|9245.7|9245.5|9243.1|214
1644438600000|2022-02-09 20:30:00|9245.6|9243.2|9244.7|9242.3|9246.5|9244.3|9243.9|9241.9|311
1644438900000|2022-02-09 20:35:00|9244.2|9242.7|9243.3|9241.8|9245.6|9243.2|9243|9241.1|216
1644439200000|2022-02-09 20:40:00|9243.2|9241.7|9244.2|9241.8|9244.6|9242.8|9242.6|9240.7|268
1644439500000|2022-02-09 20:45:00|9244.1|9241.7|9243.1|9241.6|9244.6|9242.6|9242.8|9241.1|221
1644439800000|2022-02-09 20:50:00|9243|9241.5|9243.2|9240.8|9243.8|9241.9|9242|9240.1|395
1644440100000|2022-02-09 20:55:00|9242.8|9240.4|9241.9|9240.4|9242.9|9241.1|9241.2|9239.4|329
1644440400000|2022-02-09 21:00:00|9242.1|9239.7|9242.1|9240.6|9242.9|9241.1|9241.4|9239.7|198
1644440700000|2022-02-09 21:05:00|9242.2|9240.7|9242.4|9240.9|9242.7|9241|9241.5|9239.6|143
1644441000000|2022-02-09 21:10:00|9242.5|9241|9243.5|9242|9244|9242.1|9242.4|9240.5|84
1644441300000|2022-02-09 21:15:00|9243.4|9241.9|9242.9|9240.5|9244.1|9242.2|9242.3|9240.4|98
1644441600000|2022-02-09 21:20:00|9242.8|9240.4|9242.2|9239.8|9243|9241.1|9241.8|9239.4|126
1644441900000|2022-02-09 21:25:00|9241.7|9240.2|9244|9241.6|9244.4|9242.4|9241.7|9239.9|167
1644442200000|2022-02-09 21:30:00|9243.8|9241.4|9245.5|9243.1|9246|9243.9|9243.5|9241.3|104
1644442500000|2022-02-09 21:35:00|9245.4|9243|9244.9|9243.4|9245.5|9243.6|9244.7|9242.7|99
1644442800000|2022-02-09 21:40:00|9244.8|9243.3|9244.5|9242.1|9247.2|9244.8|9244.5|9242.1|101
1644443100000|2022-02-09 21:45:00|9244.3|9241.9|9243.8|9242.3|9244.6|9242.5|9243.8|9241.5|106
1644443400000|2022-02-09 21:50:00|9243.7|9242.2|9243.2|9240.8|9244.3|9242.4|9242.7|9240.3|121
1644443700000|2022-02-09 21:55:00|9243.3|9240.3|9246.8|9241.8|9246.8|9241.8|9242.1|9239.7|289
1644444000000|2022-02-09 22:00:00|9246.3|9241.3|9247.9|9242.9|9248.2|9243.2|9245.9|9240.9|61
1644444300000|2022-02-09 22:05:00|9248.4|9243.4|9247.6|9242.6|9248.4|9243.4|9247.2|9242.2|33
1644444600000|2022-02-09 22:10:00|9247.3|9242.3|9247.2|9242.2|9248.7|9243.7|9246.9|9241.9|138
1644444900000|2022-02-09 22:15:00|9247.3|9242.3|9247.3|9242.3|9247.7|9242.7|9246.7|9241.7|75
1644445200000|2022-02-09 22:20:00|9246.9|9241.9|9247.4|9242.4|9248.2|9243.2|9246.8|9241.8|61
1644445500000|2022-02-09 22:25:00|9247.1|9242.1|9247.2|9242.2|9248.8|9243.8|9245.9|9240.9|77
1644445800000|2022-02-09 22:30:00|9247.3|9242.3|9244.7|9239.7|9247.3|9242.3|9243.9|9238.9|183
1644446100000|2022-02-09 22:35:00|9243.8|9238.8|9244.3|9239.3|9245.2|9240.2|9243.6|9238.6|130
1644446400000|2022-02-09 22:40:00|9244.2|9239.2|9245|9240|9246|9241|9243.8|9238.8|150
1644446700000|2022-02-09 22:45:00|9244|9239|9244.2|9239.2|9245.9|9240.9|9242.6|9237.6|225
1644447000000|2022-02-09 22:50:00|9244.4|9239.4|9244.5|9239.5|9246.5|9241.5|9243.3|9238.3|162
1644447300000|2022-02-09 22:55:00|9243.9|9238.9|9245.5|9240.5|9246.5|9241.5|9243.7|9238.7|149
1644447600000|2022-02-09 23:00:00|9245.7|9240.7|9243.4|9240.7|9246|9241|9242.6|9238.4|349
1644447900000|2022-02-09 23:05:00|9243.3|9240.8|9244.1|9240.9|9244.6|9241.6|9243.1|9240.4|225
1644448200000|2022-02-09 23:10:00|9243.8|9241.2|9244.2|9241.7|9244.6|9241.8|9243.6|9240.8|189
1644448500000|2022-02-09 23:15:00|9244.3|9241.8|9245|9242.6|9245.5|9243.1|9244.3|9241.8|168
1644448800000|2022-02-09 23:20:00|9244.9|9242.5|9244.1|9241.7|9245|9242.6|9244|9241.6|114
1644449100000|2022-02-09 23:25:00|9244.2|9241.8|9244.5|9242.1|9245|9242.6|9244|9241.8|74
1644449400000|2022-02-09 23:30:00|9244.6|9242.2|9244.4|9242|9245|9242.3|9244.4|9241.6|59
1644449700000|2022-02-09 23:35:00|9244.5|9242.1|9243.4|9241|9244.5|9242.3|9243|9240.6|124
1644450000000|2022-02-09 23:40:00|9243.5|9241.1|9244.4|9242|9244.6|9242|9242.7|9240.7|88
1644450300000|2022-02-09 23:45:00|9244.3|9241.9|9243.9|9241.5|9245|9242.1|9243.3|9240|74
1644450600000|2022-02-09 23:50:00|9244|9241.6|9244|9241.6|9244|9242|9243.3|9241.4|54
1644450900000|2022-02-09 23:55:00|9243.5|9242|9244.1|9241.7|9244.3|9242.2|9242.8|9240.7|69
1644451200000|2022-02-10 00:00:00|9244.2|9241.8|9245.4|9243|9245.9|9243.5|9244.1|9241.7|181
1644451500000|2022-02-10 00:05:00|9245.5|9243.1|9245.6|9243.2|9245.7|9243.6|9244.9|9242.7|145
1644451800000|2022-02-10 00:10:00|9245.5|9243.1|9244.2|9241.8|9245.6|9243.6|9243.4|9241.1|140
1644452100000|2022-02-10 00:15:00|9244.4|9242|9244.7|9243.2|9245.3|9243.4|9244.1|9241.7|128
1644452400000|2022-02-10 00:20:00|9245.1|9242.7|9244.8|9243.3|9245.7|9243.8|9244.5|9242.3|128
1644452700000|2022-02-10 00:25:00|9244.9|9243.4|9244.8|9242.4|9245.5|9243.6|9244.4|9242.1|130
1644453000000|2022-02-10 00:30:00|9244.7|9242.3|9244.9|9243.4|9245.4|9243.4|9243.7|9241.6|192
1644453300000|2022-02-10 00:35:00|9245|9243.5|9247.4|9245|9247.4|9245.4|9244.9|9242.9|184
1644453600000|2022-02-10 00:40:00|9247.5|9245.1|9248.3|9245.9|9248.4|9246|9246.8|9245|205
1644453900000|2022-02-10 00:45:00|9248.4|9246|9248|9245.6|9249|9247|9247.6|9245.5|209
1644454200000|2022-02-10 00:50:00|9247.9|9245.5|9245.8|9244.3|9248|9246.1|9245.8|9243.9|300
1644454500000|2022-02-10 00:55:00|9246.2|9243.8|9246.8|9245.3|9248.3|9246.2|9245.8|9243.4|203
1644454800000|2022-02-10 01:00:00|9246.7|9245.2|9244.4|9242|9247.5|9245.6|9243.6|9241.7|234
1644455100000|2022-02-10 01:05:00|9244|9242.5|9243.3|9240.9|9244.8|9242.9|9242.9|9240.8|159
1644455400000|2022-02-10 01:10:00|9243.4|9241|9245.3|9242.9|9245.3|9242.9|9243.1|9240.8|232
1644455700000|2022-02-10 01:15:00|9245.2|9242.8|9244.3|9241.9|9245.2|9243|9243.7|9241.3|227
1644456000000|2022-02-10 01:20:00|9244.2|9241.8|9245.2|9242.8|9245.2|9243.2|9243.8|9241.5|245
1644456300000|2022-02-10 01:25:00|9245.1|9242.7|9244.4|9242|9245.2|9242.9|9243|9241.1|233
1644456600000|2022-02-10 01:30:00|9243.9|9242.4|9243.4|9241.9|9244.2|9242.4|9243.2|9241.5|108
1644456900000|2022-02-10 01:35:00|9243.5|9242|9243.4|9241.9|9244.3|9242.5|9242.6|9240.9|122
1644457200000|2022-02-10 01:40:00|9243.5|9242|9244.2|9241.8|9244.3|9242.3|9242.7|9240.8|103
1644457500000|2022-02-10 01:45:00|9243.8|9242.3|9243.2|9240.8|9244.3|9242.4|9243.2|9240.8|79
1644457800000|2022-02-10 01:50:00|9242.8|9241.3|9242.9|9241.4|9243.6|9241.6|9242.5|9240.7|95
1644458100000|2022-02-10 01:55:00|9242.8|9241.3|9242.7|9241.2|9243.7|9241.8|9242.5|9240.5|151
1644458400000|2022-02-10 02:00:00|9242.8|9241.3|9243.4|9241.9|9244|9242.1|9242.1|9240.2|178
1644458700000|2022-02-10 02:05:00|9243.3|9241.8|9244.8|9242.4|9244.8|9242.9|9243.3|9241.5|182
1644459000000|2022-02-10 02:10:00|9244.3|9242.8|9246.3|9243.9|9246.3|9244.2|9244.1|9242.3|231
1644459300000|2022-02-10 02:15:00|9246.2|9243.8|9246.7|9244.3|9246.8|9244.8|9245.8|9243.7|146
1644459600000|2022-02-10 02:20:00|9246.8|9244.4|9248.2|9245.8|9248.3|9246.2|9246.2|9244.2|134
1644459900000|2022-02-10 02:25:00|9248.1|9245.7|9247.2|9244.8|9248.3|9246.3|9246.4|9244.3|137
1644460200000|2022-02-10 02:30:00|9247|9244.6|9244.2|9242.7|9247|9244.7|9244|9241.9|153
1644460500000|2022-02-10 02:35:00|9244.6|9242.2|9242.6|9241.1|9244.7|9242.6|9242.2|9240.2|178
1644460800000|2022-02-10 02:40:00|9242.8|9240.4|9242.5|9241|9243.1|9241.1|9241.8|9239.7|111
1644461100000|2022-02-10 02:45:00|9242.6|9241.1|9241.3|9238.9|9242.6|9241.1|9240.9|9238.9|113
1644461400000|2022-02-10 02:50:00|9241.4|9239|9239.1|9237.6|9241.4|9239.4|9238.9|9237.2|213
1644461700000|2022-02-10 02:55:00|9239|9237.5|9238.6|9237.1|9239.9|9238|9237.4|9235.6|200
1644462000000|2022-02-10 03:00:00|9238.7|9237.2|9239.1|9237.6|9239.8|9238|9238.6|9236.9|110
1644462300000|2022-02-10 03:05:00|9239.2|9237.7|9238.7|9237.2|9239.4|9237.9|9238.3|9236.6|103
1644462600000|2022-02-10 03:10:00|9238.8|9237.3|9239.6|9237.2|9239.7|9237.8|9237.5|9235.6|162
1644462900000|2022-02-10 03:15:00|9239.7|9237.3|9238.4|9236.9|9239.7|9237.4|9238.2|9236.3|106
1644463200000|2022-02-10 03:20:00|9238.3|9236.8|9238|9235.6|9238.4|9236.8|9237.4|9235.4|85
1644463500000|2022-02-10 03:25:00|9237.9|9235.5|9240.6|9238.2|9240.7|9238.3|9237.5|9235.4|168
1644463800000|2022-02-10 03:30:00|9240.5|9238.1|9240.1|9237.7|9240.7|9238.7|9239.3|9237.3|140
1644464100000|2022-02-10 03:35:00|9240.2|9237.8|9240.5|9238.1|9240.7|9238.7|9239.8|9237.6|123
1644464400000|2022-02-10 03:40:00|9240.4|9238|9240.3|9237.9|9240.7|9238.7|9239.5|9237.4|134
1644464700000|2022-02-10 03:45:00|9240.4|9238|9240.2|9238.7|9241.5|9239.5|9240|9237.8|93
1644465000000|2022-02-10 03:50:00|9240.1|9238.6|9239.4|9237.9|9240.5|9238.8|9239.2|9237.5|97
1644465300000|2022-02-10 03:55:00|9239.3|9237.8|9238.8|9237.3|9239.8|9237.9|9238.1|9236.1|110
1644465600000|2022-02-10 04:00:00|9239.1|9237.6|9237.6|9236.1|9239.5|9237.6|9237.6|9235.9|115
1644465900000|2022-02-10 04:05:00|9237.7|9236.2|9238|9236.5|9239|9237|9237.7|9235.9|99
1644466200000|2022-02-10 04:10:00|9238.4|9236|9239.3|9237.8|9239.9|9237.9|9237.9|9235.9|97
1644466500000|2022-02-10 04:15:00|9239.4|9237.9|9239.4|9237.9|9239.9|9238.1|9239|9237.1|82
1644466800000|2022-02-10 04:20:00|9239.3|9237.8|9239.7|9238.2|9240.2|9238.2|9239.2|9237.2|85
1644467100000|2022-02-10 04:25:00|9240.2|9237.8|9240.6|9238.2|9240.8|9238.9|9239.4|9237.5|130
1644467400000|2022-02-10 04:30:00|9240.3|9238.8|9241.5|9240|9242.7|9240.6|9240.2|9238.3|186
1644467700000|2022-02-10 04:35:00|9242|9239.6|9241.9|9240.4|9242.7|9240.7|9241.2|9239.3|153
1644468000000|2022-02-10 04:40:00|9241.8|9240.3|9243.1|9240.7|9243.2|9241.4|9241.8|9239.9|142
1644468300000|2022-02-10 04:45:00|9243|9240.6|9243.6|9242.1|9244.5|9242.4|9242.6|9240.6|206
1644468600000|2022-02-10 04:50:00|9243.7|9242.2|9243.8|9241.4|9244.2|9242.2|9243.2|9241.3|155
1644468900000|2022-02-10 04:55:00|9243.9|9241.5|9243.5|9242|9244|9242.1|9243.2|9241.2|87
1644469200000|2022-02-10 05:00:00|9243.4|9241.9|9242.9|9241.4|9244.3|9242.4|9242.8|9240.8|83
1644469500000|2022-02-10 05:05:00|9242.8|9241.3|9243|9240.6|9243.2|9241.7|9242.6|9240.6|54
1644469800000|2022-02-10 05:10:00|9243.1|9240.7|9243|9241.5|9243.6|9241.7|9242.2|9240.3|81
1644470100000|2022-02-10 05:15:00|9243.1|9241.6|9244.5|9243|9245|9243.1|9243|9241.2|112
1644470400000|2022-02-10 05:20:00|9244.4|9242.9|9244.4|9242.9|9245.1|9243.2|9244.2|9242.3|56
1644470700000|2022-02-10 05:25:00|9244.3|9242.8|9244.6|9242.2|9244.9|9243|9243.7|9241.7|86
1644471000000|2022-02-10 05:30:00|9244.5|9242.1|9244.6|9242.2|9244.8|9243|9243.7|9241.8|119
1644471300000|2022-02-10 05:35:00|9244.5|9242.1|9244|9241.6|9244.6|9242.2|9243|9241|103
1644471600000|2022-02-10 05:40:00|9243.9|9241.5|9243.8|9241.4|9244.2|9242.2|9243.3|9241.4|67
1644471900000|2022-02-10 05:45:00|9243.9|9241.5|9243.2|9241.7|9244|9241.9|9242.6|9240.7|141
1644472200000|2022-02-10 05:50:00|9243.4|9241.9|9244.6|9243.1|9245.1|9243.2|9243.2|9241.7|75
1644472500000|2022-02-10 05:55:00|9244.7|9243.2|9245.8|9243.4|9246.5|9244.6|9243.7|9241.8|165
1644472800000|2022-02-10 06:00:00|9245.7|9243.3|9244.9|9242.5|9246.4|9244.4|9244.3|9242.3|197
1644473100000|2022-02-10 06:05:00|9245|9242.6|9243.6|9241.2|9245.6|9243.4|9243.1|9240.7|217
1644473400000|2022-02-10 06:10:00|9243.7|9241.3|9244.2|9241.8|9245.1|9243.2|9243.4|9241.3|224
1644473700000|2022-02-10 06:15:00|9244.1|9241.7|9244|9241.6|9244.4|9242.6|9242.9|9240.5|200
1644474000000|2022-02-10 06:20:00|9244.1|9241.7|9244.7|9242.3|9244.8|9242.7|9242.7|9241.2|222
1644474300000|2022-02-10 06:25:00|9244.6|9242.2|9245.4|9243|9246.1|9244.1|9244.3|9242|216
1644474600000|2022-02-10 06:30:00|9245.3|9242.9|9243.8|9242.3|9245.3|9243.1|9243.7|9241.7|156
1644474900000|2022-02-10 06:35:00|9243.9|9242.4|9242.9|9241.4|9244.2|9242.5|9242.1|9239.8|199
1644475200000|2022-02-10 06:40:00|9242.7|9241.2|9242.2|9239.8|9243.1|9241.3|9241.7|9239.5|199
1644475500000|2022-02-10 06:45:00|9242.3|9239.9|9242|9240.5|9242.5|9240.5|9241.5|9239.6|137
1644475800000|2022-02-10 06:50:00|9241.9|9240.4|9241.6|9240.1|9242.6|9240.6|9241|9239.1|200
1644476100000|2022-02-10 06:55:00|9242.1|9239.7|9242.3|9239.9|9242.5|9240.5|9241|9238.9|181
1644476400000|2022-02-10 07:00:00|9241.8|9240.3|9241.1|9239.6|9243.1|9241.2|9240.5|9238.7|290
1644476700000|2022-02-10 07:05:00|9241|9239.5|9241.4|9239.9|9242.1|9240.6|9239.8|9238.1|251
1644477000000|2022-02-10 07:10:00|9241.5|9240|9239.3|9237.8|9242.1|9240.2|9239.2|9237.4|210
1644477300000|2022-02-10 07:15:00|9239.4|9237.9|9239.5|9238|9240.4|9238.7|9239.1|9237.3|213
1644477600000|2022-02-10 07:20:00|9239.4|9237.9|9240.1|9238.6|9241.2|9239.2|9237.9|9235.8|320
1644477900000|2022-02-10 07:25:00|9240.6|9238.2|9241.3|9239.8|9242.3|9240.4|9239.9|9238.2|291
1644478200000|2022-02-10 07:30:00|9241.4|9239.9|9238.8|9236.4|9241.6|9239.9|9237.7|9235.6|216
1644478500000|2022-02-10 07:35:00|9238.1|9236.6|9238.3|9236.8|9239.8|9237.8|9237.5|9236|341
1644478800000|2022-02-10 07:40:00|9238.2|9236.7|9236.6|9235.1|9239.4|9237.4|9236.3|9234.6|253
1644479100000|2022-02-10 07:45:00|9236.7|9235.2|9237.4|9235.9|9239.1|9237.6|9236.6|9234.8|281
1644479400000|2022-02-10 07:50:00|9237.5|9236|9238.8|9237.3|9239|9237.3|9236.5|9234.6|299
1644479700000|2022-02-10 07:55:00|9238.7|9237.2|9236.4|9234.9|9239.7|9238.1|9236.3|9234.5|300
1644480000000|2022-02-10 08:00:00|9236.5|9235|9237.1|9235.6|9237.6|9235.6|9234|9231.6|537
1644480300000|2022-02-10 08:05:00|9237.6|9235.2|9236.8|9234.4|9239.7|9237.8|9235.2|9233.2|627
1644480600000|2022-02-10 08:10:00|9236.1|9234.6|9236|9234.5|9237.4|9235.6|9235.4|9233.5|459
1644480900000|2022-02-10 08:15:00|9236.1|9234.6|9235|9233.5|9237.2|9235.3|9234.9|9233.1|409
1644481200000|2022-02-10 08:20:00|9235.1|9233.6|9239.7|9237.3|9239.9|9237.9|9234.9|9233|334
1644481500000|2022-02-10 08:25:00|9239.8|9237.4|9240.3|9238.8|9243.9|9241.9|9239.2|9237.3|480
1644481800000|2022-02-10 08:30:00|9240.8|9238.4|9240.8|9238.4|9242|9240|9239.4|9237|653
1644482100000|2022-02-10 08:35:00|9240.7|9238.3|9242.4|9240|9242.5|9240.7|9238.8|9236.9|446
1644482400000|2022-02-10 08:40:00|9241.8|9240.3|9241.7|9240.2|9243.8|9242|9241.4|9239.7|425
1644482700000|2022-02-10 08:45:00|9241.6|9240.1|9239.8|9237.4|9243.7|9241.8|9239|9237.4|501
1644483000000|2022-02-10 08:50:00|9239.7|9237.3|9234.2|9231.8|9239.7|9238|9231.7|9229.3|575
1644483300000|2022-02-10 08:55:00|9234.1|9231.7|9233.4|9231.9|9236.4|9234.4|9233|9231.2|423
1644483600000|2022-02-10 09:00:00|9233.5|9232|9234.7|9232.3|9236|9234.1|9231.6|9229.5|770
1644483900000|2022-02-10 09:05:00|9234.3|9232.8|9233.9|9232.4|9238.8|9237|9232.8|9230.9|766
1644484200000|2022-02-10 09:10:00|9233.8|9232.3|9234|9232.5|9236.6|9234.8|9233|9231.1|562
1644484500000|2022-02-10 09:15:00|9233.9|9232.4|9235.7|9234.2|9236.4|9234.5|9232.1|9230.3|495
1644484800000|2022-02-10 09:20:00|9235.2|9233.7|9236.2|9234.7|9237.6|9235.9|9234.5|9232.6|437
1644485100000|2022-02-10 09:25:00|9236.3|9234.8|9234.2|9232.7|9237.9|9236.1|9232.5|9230.5|444
1644485400000|2022-02-10 09:30:00|9234.3|9232.8|9240.1|9237.7|9240.6|9238.8|9234.3|9232.8|513
1644485700000|2022-02-10 09:35:00|9240.4|9238|9236.3|9233.9|9241.4|9239.4|9234.9|9232.9|564
1644486000000|2022-02-10 09:40:00|9236.4|9234|9236.4|9234|9236.6|9234.7|9234.6|9232.6|390
1644486300000|2022-02-10 09:45:00|9236.3|9233.9|9237|9235.5|9238.6|9236.7|9235.2|9233.6|413
1644486600000|2022-02-10 09:50:00|9237.5|9235.1|9236|9234.5|9238.4|9236.5|9236|9233.9|387
1644486900000|2022-02-10 09:55:00|9235.9|9234.4|9236|9234.5|9238.1|9236.2|9235.1|9233.5|284
1644487200000|2022-02-10 10:00:00|9235.9|9234.4|9235.2|9233.7|9236.9|9235|9234.9|9232.9|359
1644487500000|2022-02-10 10:05:00|9235.1|9233.6|9235.2|9233.7|9235.5|9233.8|9232.7|9230.6|356
1644487800000|2022-02-10 10:10:00|9235.4|9233.9|9235.6|9234.1|9236.5|9234.8|9233.9|9231.6|299
1644488100000|2022-02-10 10:15:00|9235.7|9234.2|9236|9234.5|9236.6|9234.7|9234.5|9232.6|408
1644488400000|2022-02-10 10:20:00|9236.3|9234.8|9238.5|9237|9240|9238.4|9236.1|9234.4|280
1644488700000|2022-02-10 10:25:00|9238.6|9237.1|9243.1|9240.7|9243.3|9241.3|9238.5|9237|313
1644489000000|2022-02-10 10:30:00|9243.2|9240.8|9240|9238.5|9244.1|9241.8|9238.9|9237.3|495
1644489300000|2022-02-10 10:35:00|9240.1|9238.6|9237.7|9236.2|9240.6|9238.8|9237.6|9235.7|443
1644489600000|2022-02-10 10:40:00|9238.2|9235.8|9235.9|9234.4|9238.8|9237.3|9235.3|9233.5|332
1644489900000|2022-02-10 10:45:00|9235.8|9234.3|9235|9233.5|9237|9235.5|9234.5|9233|242
1644490200000|2022-02-10 10:50:00|9235.1|9233.6|9236|9234.5|9237|9235.5|9233.4|9231.4|326
1644490500000|2022-02-10 10:55:00|9235.9|9234.4|9240|9238.5|9240.9|9239.2|9235.2|9233.7|325
1644490800000|2022-02-10 11:00:00|9239.8|9238.3|9240|9238.5|9240.8|9239.3|9238.2|9236.2|337
1644491100000|2022-02-10 11:05:00|9240.1|9238.6|9240.9|9239.4|9242.3|9240.3|9240.1|9238.2|257
1644491400000|2022-02-10 11:10:00|9240.6|9239.1|9241.2|9238.8|9241.5|9239.6|9239.1|9237.3|341
1644491700000|2022-02-10 11:15:00|9241.1|9238.7|9240.5|9239|9243|9241.1|9239.6|9237.7|407
1644492000000|2022-02-10 11:20:00|9240.4|9238.9|9241.1|9239.6|9241.5|9240|9239.2|9237.7|250
1644492300000|2022-02-10 11:25:00|9241.3|9239.8|9248.9|9247.4|9250.1|9248.1|9241.1|9239.4|359
1644492600000|2022-02-10 11:30:00|9249.2|9246.8|9250.9|9248.5|9251.7|9249.7|9247.4|9245.6|392
1644492900000|2022-02-10 11:35:00|9250.8|9248.4|9250.1|9247.7|9251|9248.9|9248.6|9246.6|280
1644493200000|2022-02-10 11:40:00|9250|9247.6|9250.3|9247.9|9250.9|9249|9247.4|9245.4|283
1644493500000|2022-02-10 11:45:00|9250.4|9248|9250.3|9248.8|9254.2|9252.2|9249.8|9248|299
1644493800000|2022-02-10 11:50:00|9250.2|9248.7|9250.7|9248.3|9250.8|9248.9|9248.4|9246.3|292
1644494100000|2022-02-10 11:55:00|9250.2|9248.7|9249.5|9248|9252.2|9250.2|9249.2|9247.7|259
1644494400000|2022-02-10 12:00:00|9249.7|9248.2|9246.9|9245.4|9250.3|9248.8|9246.8|9245.3|490
1644494700000|2022-02-10 12:05:00|9246.8|9245.3|9248.4|9246.9|9249.3|9247.8|9246.8|9245.2|255
1644495000000|2022-02-10 12:10:00|9248.5|9247|9247.7|9246.2|9248.9|9247.4|9246.2|9244.7|236
1644495300000|2022-02-10 12:15:00|9247.6|9246.1|9246.5|9245|9248|9246.5|9245.1|9243.6|345
1644495600000|2022-02-10 12:20:00|9246.9|9244.5|9245.2|9243.7|9247.5|9245.5|9244.8|9243.3|284
1644495900000|2022-02-10 12:25:00|9245.1|9243.6|9244.3|9242.8|9245.2|9243.7|9242.5|9240.8|314
1644496200000|2022-02-10 12:30:00|9244.4|9242.9|9245.3|9243.8|9246.5|9245|9243.9|9242.4|339
1644496500000|2022-02-10 12:35:00|9245.7|9243.3|9246.5|9245|9247.5|9245.8|9244.8|9243|499
1644496800000|2022-02-10 12:40:00|9246.4|9244.9|9246.2|9244.7|9247.6|9245.7|9244.9|9243|470
1644497100000|2022-02-10 12:45:00|9246.3|9244.8|9245.4|9243.9|9248.5|9246.8|9245.1|9243.4|376
1644497400000|2022-02-10 12:50:00|9245.5|9244|9245.1|9242.7|9246.4|9244.9|9244|9242.3|278
1644497700000|2022-02-10 12:55:00|9244.6|9243.1|9243.4|9241.9|9244.7|9243.1|9242.3|9240.8|408
1644498000000|2022-02-10 13:00:00|9243.5|9242|9242.6|9241.1|9245.6|9244.1|9242.4|9240.8|275
1644498300000|2022-02-10 13:05:00|9242.7|9241.2|9241.3|9238.9|9243.9|9242.4|9240.1|9238.6|312
1644498600000|2022-02-10 13:10:00|9241.2|9238.8|9242|9240.5|9243.1|9241.3|9238.9|9237.4|364
1644498900000|2022-02-10 13:15:00|9241.9|9240.4|9245|9242.6|9245|9243|9241.1|9239.6|481
1644499200000|2022-02-10 13:20:00|9244.8|9242.4|9243.7|9242.2|9245.7|9243.8|9242.1|9240.3|546
1644499500000|2022-02-10 13:25:00|9243.6|9242.1|9246.8|9241.8|9247.2|9242.4|9243.1|9240.1|452
1644499800000|2022-02-10 13:30:00|9247.2|9242.2|9284.9|9282.5|9286|9283.6|9247.1|9242.1|1852
1644500100000|2022-02-10 13:35:00|9285|9282.6|9271.1|9268.7|9286.5|9284.1|9269.9|9267.5|1598
1644500400000|2022-02-10 13:40:00|9271.5|9269.1|9282|9279.6|9283.6|9281.2|9271.5|9269.1|1353
1644500700000|2022-02-10 13:45:00|9281.9|9279.5|9287.2|9284.8|9289.6|9287.2|9278.5|9276.1|1224
1644501000000|2022-02-10 13:50:00|9287.4|9285|9285.2|9282.8|9290.8|9288.4|9284.7|9282.3|972
1644501300000|2022-02-10 13:55:00|9285.3|9282.9|9276.4|9274.9|9287|9284.6|9274.2|9271.9|1296
1644501600000|2022-02-10 14:00:00|9276.9|9274.5|9285.8|9283.4|9287.8|9285.5|9276.9|9274.5|1298
1644501900000|2022-02-10 14:05:00|9285.1|9283.6|9290.7|9288.3|9290.7|9288.7|9283|9281.1|1041
1644502200000|2022-02-10 14:10:00|9290.4|9288.9|9293.9|9292.4|9295.2|9292.8|9289.9|9287.5|1108
1644502500000|2022-02-10 14:15:00|9294.3|9291.9|9291.3|9288.9|9298.3|9295.9|9291|9288.6|996
1644502800000|2022-02-10 14:20:00|9291.1|9288.7|9295.1|9292.7|9297.7|9295.3|9287.9|9286|1005
1644503100000|2022-02-10 14:25:00|9294.4|9292.9|9295.6|9293.2|9298.1|9296.1|9292.6|9290.7|999
1644503400000|2022-02-10 14:30:00|9295.5|9293.1|9289.2|9286.8|9296.6|9294.7|9288.5|9286.2|1144
1644503700000|2022-02-10 14:35:00|9289.3|9286.9|9283.4|9281|9291.1|9289|9282.8|9280.7|940
1644504000000|2022-02-10 14:40:00|9284|9281.9|9285.2|9282.8|9285.8|9283.7|9279.6|9277.2|1101
1644504300000|2022-02-10 14:45:00|9284.9|9282.5|9284.3|9282.8|9289|9287|9281.2|9279|854
1644504600000|2022-02-10 14:50:00|9284.2|9282.7|9281.6|9280.1|9284.6|9283|9279.7|9277.9|743
1644504900000|2022-02-10 14:55:00|9281.7|9280.2|9273.2|9271.7|9282.4|9280.9|9272.3|9270|726
1644505200000|2022-02-10 15:00:00|9273|9271.5|9259.2|9256.8|9273.1|9271.6|9258.1|9256.2|1094
1644505500000|2022-02-10 15:05:00|9258.8|9257.3|9249.4|9247.9|9260.4|9258.5|9247|9244.8|1128
1644505800000|2022-02-10 15:10:00|9249.3|9247.8|9248.1|9245.7|9251.1|9249.1|9245.2|9242.9|1260
1644506100000|2022-02-10 15:15:00|9247.7|9246.2|9250.9|9248.5|9250.9|9249.2|9245.9|9244.1|862
1644506400000|2022-02-10 15:20:00|9251|9248.6|9252.6|9250.2|9253.7|9251.3|9248.1|9246.2|896
1644506700000|2022-02-10 15:25:00|9252.7|9250.3|9249.1|9246.7|9254.3|9252.2|9247.6|9245.2|829
1644507000000|2022-02-10 15:30:00|9249|9246.6|9238.2|9236.7|9249.7|9247.4|9233.9|9231.7|1249
1644507300000|2022-02-10 15:35:00|9238.1|9236.6|9237.1|9234.7|9239.9|9237.9|9234.4|9232.8|999
1644507600000|2022-02-10 15:40:00|9236.6|9235.1|9238.1|9235.7|9240.1|9237.7|9235.8|9233.8|899
1644507900000|2022-02-10 15:45:00|9238.2|9235.8|9238.9|9236.5|9240.1|9238.1|9235.7|9233.3|807
1644508200000|2022-02-10 15:50:00|9238.8|9236.4|9242.6|9240.2|9246.1|9244.1|9237.5|9235.7|992
1644508500000|2022-02-10 15:55:00|9242.5|9240.1|9242.9|9241.4|9246.4|9244|9239.3|9237.6|987
1644508800000|2022-02-10 16:00:00|9243|9241.5|9241|9238.6|9244.3|9242.4|9239.2|9237.5|752
1644509100000|2022-02-10 16:05:00|9240.8|9238.4|9242.1|9240.6|9242.7|9240.7|9238|9236.4|659
1644509400000|2022-02-10 16:10:00|9242|9240.5|9236.6|9234.2|9243.4|9241.1|9231.4|9229.4|890
1644509700000|2022-02-10 16:15:00|9236.7|9234.3|9233.4|9231.9|9239|9236.9|9230.9|9228.8|961
1644510000000|2022-02-10 16:20:00|9233.5|9232|9235|9232.6|9238.1|9236|9232.8|9230.8|733
1644510300000|2022-02-10 16:25:00|9234.8|9232.4|9233.2|9230.8|9236.1|9234.4|9232.6|9230.7|797
1644510600000|2022-02-10 16:30:00|9232.7|9231.2|9233.2|9230.8|9235.8|9234|9232|9230.1|642
1644510900000|2022-02-10 16:35:00|9233.1|9230.7|9231|9228.6|9234.5|9232.8|9229.6|9227.5|734
1644511200000|2022-02-10 16:40:00|9231.1|9228.7|9230.1|9227.7|9234.5|9232.8|9229.7|9227.5|803
1644511500000|2022-02-10 16:45:00|9230.2|9227.8|9230.1|9227.7|9232.4|9230.4|9229.8|9227.5|676
1644511800000|2022-02-10 16:50:00|9230.2|9227.8|9230.4|9228|9234.1|9232.1|9229|9227.1|651
1644512100000|2022-02-10 16:55:00|9230.5|9228.1|9228.9|9227.4|9230.7|9228.3|9227.8|9225.7|708
1644512400000|2022-02-10 17:00:00|9229.4|9227|9234.1|9231.7|9235|9232.8|9229|9226.9|686
1644512700000|2022-02-10 17:05:00|9233.9|9231.5|9231.2|9229.7|9235.4|9233|9230.6|9228.9|643
1644513000000|2022-02-10 17:10:00|9231.1|9229.6|9232|9229.6|9233.2|9231|9230|9227.6|578
1644513300000|2022-02-10 17:15:00|9232.1|9229.7|9234.7|9233.2|9235.8|9233.5|9231.9|9229.5|605
1644513600000|2022-02-10 17:20:00|9234.6|9233.1|9239|9236.6|9240.3|9238.2|9234.2|9232.3|554
1644513900000|2022-02-10 17:25:00|9238.9|9236.5|9239|9236.6|9240.1|9237.9|9237.4|9235.4|470
1644514200000|2022-02-10 17:30:00|9239.1|9236.7|9241.3|9239.8|9242.2|9240.4|9238.5|9236.5|451
1644514500000|2022-02-10 17:35:00|9241.4|9239.9|9238.9|9237.4|9241.7|9239.9|9238.8|9236.9|378
1644514800000|2022-02-10 17:40:00|9238.8|9237.3|9239|9236.6|9239.4|9237.4|9237.6|9235.6|393
1644515100000|2022-02-10 17:45:00|9239.1|9236.7|9250.7|9248.3|9255.8|9254.3|9238.6|9236.5|1352
1644515400000|2022-02-10 17:50:00|9250.6|9248.2|9248.5|9246.1|9254.6|9252.3|9246.8|9244.4|1575
1644515700000|2022-02-10 17:55:00|9248.6|9246.2|9243.6|9242.1|9249.8|9247.4|9240.5|9238.6|1087
1644516000000|2022-02-10 18:00:00|9244.1|9241.7|9238.6|9236.2|9245.2|9242.8|9238|9235.6|1265
1644516300000|2022-02-10 18:05:00|9238.5|9236.1|9241.5|9239.1|9243.9|9241.8|9237.9|9235.5|1234
1644516600000|2022-02-10 18:10:00|9241.6|9239.2|9244.3|9241.9|9244.4|9242.3|9237.9|9235.5|1051
1644516900000|2022-02-10 18:15:00|9244.2|9241.8|9242.5|9240.1|9244.9|9242.9|9241.1|9239|954
1644517200000|2022-02-10 18:20:00|9242.6|9240.2|9240.9|9238.5|9244.3|9241.9|9240.3|9238.1|651
1644517500000|2022-02-10 18:25:00|9241|9238.6|9243.2|9240.8|9244.2|9242|9240|9237.8|733
1644517800000|2022-02-10 18:30:00|9243.4|9241|9241.6|9239.2|9244.3|9242.2|9239.9|9237.5|770
1644518100000|2022-02-10 18:35:00|9241.7|9239.3|9245|9242.6|9247.8|9245.6|9241.3|9238.9|842
1644518400000|2022-02-10 18:40:00|9244.9|9242.5|9244.8|9242.4|9245.8|9243.5|9241.8|9239.6|674
1644518700000|2022-02-10 18:45:00|9244.7|9242.3|9244.1|9241.7|9246.4|9244|9242.5|9240.6|690
1644519000000|2022-02-10 18:50:00|9244.2|9241.8|9244.4|9242.9|9247.3|9245|9243.3|9241.4|591
1644519300000|2022-02-10 18:55:00|9244.3|9242.8|9244.4|9242|9247.4|9245.3|9243.7|9242|566
1644519600000|2022-02-10 19:00:00|9244.3|9241.9|9246.4|9244.9|9246.7|9244.9|9243.2|9241.2|545
1644519900000|2022-02-10 19:05:00|9246.3|9244.8|9248.8|9246.4|9249.2|9247.1|9246.3|9244.4|498
1644520200000|2022-02-10 19:10:00|9248.6|9246.2|9250.4|9248.9|9251.5|9249.5|9247.7|9245.8|496
1644520500000|2022-02-10 19:15:00|9250.3|9248.8|9254.2|9251.8|9255.6|9253.2|9250.3|9248.8|653
1644520800000|2022-02-10 19:20:00|9254.3|9251.9|9247.9|9245.5|9254.4|9252.2|9247.8|9245.4|703
1644521100000|2022-02-10 19:25:00|9247.8|9245.4|9247.2|9244.8|9248.7|9246.6|9245.8|9243.5|601
1644521400000|2022-02-10 19:30:00|9247.1|9244.7|9249.9|9247.5|9250.5|9248.1|9246|9243.7|547
1644521700000|2022-02-10 19:35:00|9249.8|9247.4|9250.8|9248.4|9252|9249.6|9248.6|9246.4|617
1644522000000|2022-02-10 19:40:00|9250.7|9248.3|9256.2|9253.8|9256.6|9254.2|9250.6|9248.2|582
1644522300000|2022-02-10 19:45:00|9256.3|9253.9|9255.5|9253.1|9256.9|9254.7|9254.5|9252.5|505
1644522600000|2022-02-10 19:50:00|9255.4|9253|9257.7|9255.3|9258.6|9256.2|9255.4|9253|657
1644522900000|2022-02-10 19:55:00|9257.6|9255.2|9257.7|9256.2|9259|9256.8|9255.4|9253.4|692
1644523200000|2022-02-10 20:00:00|9257.8|9256.3|9260|9257.6|9260.6|9258.2|9257.1|9254.7|665
1644523500000|2022-02-10 20:05:00|9259.7|9257.3|9258.9|9256.5|9260.2|9257.8|9257.7|9255.3|574
1644523800000|2022-02-10 20:10:00|9259|9256.6|9259.1|9256.7|9260.1|9257.7|9257.1|9254.7|502
1644524100000|2022-02-10 20:15:00|9259|9256.6|9260.4|9258|9260.7|9258.7|9258.1|9256.1|435
1644524400000|2022-02-10 20:20:00|9260.3|9257.9|9258.6|9256.2|9260.8|9258.6|9258.3|9255.9|394
1644524700000|2022-02-10 20:25:00|9258.8|9256.4|9258.4|9256.9|9259.7|9257.8|9257.2|9254.8|542
1644525000000|2022-02-10 20:30:00|9258.5|9257|9261.4|9259|9261.9|9259.7|9257.5|9255.3|583
1644525300000|2022-02-10 20:35:00|9261.3|9258.9|9263.6|9261.2|9264.3|9262.2|9260|9258.1|693
1644525600000|2022-02-10 20:40:00|9263.5|9261.1|9263.6|9261.2|9264.9|9262.5|9263|9260.6|588
1644525900000|2022-02-10 20:45:00|9263|9261.5|9264.9|9262.5|9266.2|9263.8|9262.1|9260.1|524
1644526200000|2022-02-10 20:50:00|9264.5|9263|9267.4|9265|9267.9|9265.5|9264.2|9261.8|629
1644526500000|2022-02-10 20:55:00|9267.5|9265.1|9268.1|9266.6|9269.5|9267.6|9266.5|9264|483
1644526800000|2022-02-10 21:00:00|9268.6|9266.2|9267.5|9265.1|9269.5|9267.3|9265.6|9263.2|410
1644527100000|2022-02-10 21:05:00|9267.4|9265|9264.9|9262.5|9267.4|9265|9264.5|9262.1|237
1644527400000|2022-02-10 21:10:00|9265|9262.6|9265.9|9263.5|9265.9|9263.8|9264|9261.6|230
1644527700000|2022-02-10 21:15:00|9266|9263.6|9266.7|9264.3|9267.8|9265.6|9265.5|9263.5|289
1644528000000|2022-02-10 21:20:00|9266.8|9264.4|9273|9270.6|9273.2|9270.8|9266.8|9264.4|290
1644528300000|2022-02-10 21:25:00|9273.1|9270.7|9272.7|9270.3|9274.6|9272.4|9271.8|9269.4|445
1644528600000|2022-02-10 21:30:00|9272.5|9270.1|9269.2|9266.8|9272.7|9270.3|9268.9|9266.5|241
1644528900000|2022-02-10 21:35:00|9269.5|9267.1|9259.9|9257.5|9269.5|9267.1|9259.3|9257|331
1644529200000|2022-02-10 21:40:00|9260|9257.6|9258.2|9255.8|9261.7|9259.3|9257.4|9255.2|243
1644529500000|2022-02-10 21:45:00|9257.9|9255.5|9258|9255.6|9258.5|9256.1|9256.4|9253.8|408
1644529800000|2022-02-10 21:50:00|9257.9|9255.5|9254.3|9251.9|9257.9|9255.5|9253.4|9249.9|407
1644530100000|2022-02-10 21:55:00|9254.4|9251.7|9254.4|9251.6|9255.9|9252.9|9254.1|9250.3|440
1644530400000|2022-02-10 22:00:00|9254.8|9249.8|9253.9|9248.9|9255.3|9250.8|9252|9247|60
1644530700000|2022-02-10 22:05:00|9253.7|9248.7|9254.4|9249.4|9258.1|9253.1|9251.7|9246.7|129
1644531000000|2022-02-10 22:10:00|9254.8|9249.8|9254.4|9249.4|9256.3|9251.3|9252.6|9247.6|170
1644531300000|2022-02-10 22:15:00|9255|9250|9255|9250|9255.5|9250.5|9254.4|9249.4|58
1644531600000|2022-02-10 22:20:00|9255.1|9250.1|9254.8|9249.8|9257.5|9252.5|9251.7|9246.7|249
1644531900000|2022-02-10 22:25:00|9253.8|9248.8|9256|9251|9257.5|9252.5|9253.4|9248.4|124
1644532200000|2022-02-10 22:30:00|9256.3|9251.3|9256.5|9251.5|9257.9|9252.9|9253.6|9248.6|156
1644532500000|2022-02-10 22:35:00|9255.7|9250.7|9255.5|9250.5|9257.3|9252.3|9252.5|9247.5|224
1644532800000|2022-02-10 22:40:00|9255.6|9250.6|9255.3|9250.3|9256.3|9251.3|9253.3|9248.3|187
1644533100000|2022-02-10 22:45:00|9254.7|9249.7|9254.5|9249.5|9256.1|9251.1|9252.6|9247.6|268
1644533400000|2022-02-10 22:50:00|9254.8|9249.8|9254.6|9249.6|9256.3|9251.3|9249.5|9244.5|361
1644533700000|2022-02-10 22:55:00|9254.4|9249.4|9255.6|9250.6|9256.2|9251.2|9253.3|9248.3|361
1644534000000|2022-02-10 23:00:00|9255.5|9250.5|9259.5|9256|9259.9|9256.4|9254|9249|818
1644534300000|2022-02-10 23:05:00|9259.7|9256.1|9258.9|9255.3|9261.3|9257.5|9258.4|9254|533
1644534600000|2022-02-10 23:10:00|9258.8|9255.2|9255.9|9253.5|9259.2|9256.3|9255.5|9253.1|416
1644534900000|2022-02-10 23:15:00|9255.8|9253.4|9255.4|9253|9257.2|9254.8|9254.9|9252.5|275
1644535200000|2022-02-10 23:20:00|9255.2|9252.7|9255.6|9253.2|9256.5|9254.1|9254.7|9252.1|179
1644535500000|2022-02-10 23:25:00|9255.4|9253|9258.7|9256.3|9260.7|9258.3|9255.4|9253|171
1644535800000|2022-02-10 23:30:00|9258.8|9256.4|9260.4|9258|9262.2|9259.7|9258.5|9256|291
1644536100000|2022-02-10 23:35:00|9260.5|9258.1|9257.9|9255.5|9260.6|9258.2|9257.4|9255|199
1644536400000|2022-02-10 23:40:00|9258|9255.6|9254.3|9251.9|9258.4|9256|9253.9|9251.5|282
1644536700000|2022-02-10 23:45:00|9254.2|9251.8|9254|9252.5|9255.6|9253.1|9253|9250.6|242
1644537000000|2022-02-10 23:50:00|9254.5|9252.1|9256.7|9254.3|9257|9254.6|9253.8|9251.4|181
1644537300000|2022-02-10 23:55:00|9256.8|9254.4|9259.9|9257.5|9259.9|9258|9255.8|9253.4|214
1644537600000|2022-02-11 00:00:00|9260|9257.6|9261.8|9259.4|9262.2|9259.8|9259.3|9256.9|247
1644537900000|2022-02-11 00:05:00|9261.5|9259.1|9262.4|9260|9262.7|9260.7|9259.2|9256.8|281
1644538200000|2022-02-11 00:10:00|9262.3|9259.9|9262.6|9260.2|9263.8|9261.6|9261.6|9259.2|180
1644538500000|2022-02-11 00:15:00|9262.5|9260.1|9262.5|9260.1|9262.8|9260.4|9260.3|9257.9|261
1644538800000|2022-02-11 00:20:00|9262.6|9260.2|9267.5|9265.1|9270|9267.5|9262.4|9260|505
1644539100000|2022-02-11 00:25:00|9267.3|9264.9|9270.6|9268.2|9271|9268.9|9266.7|9264.3|382
1644539400000|2022-02-11 00:30:00|9270.7|9268.3|9268.8|9266.4|9271.1|9268.7|9266.9|9264.5|399
1644539700000|2022-02-11 00:35:00|9268.7|9266.3|9268.2|9265.8|9268.7|9266.3|9266.1|9263.7|267
1644540000000|2022-02-11 00:40:00|9268.3|9265.9|9271.2|9268.8|9271.2|9269|9266.7|9264.4|273
1644540300000|2022-02-11 00:45:00|9271|9268.6|9268|9265.6|9271.9|9269.5|9267.4|9265|386
1644540600000|2022-02-11 00:50:00|9268.1|9265.7|9267.1|9264.7|9269|9267.2|9266|9263.9|185
1644540900000|2022-02-11 00:55:00|9266.7|9264.6|9265.1|9263.6|9267|9264.9|9264.6|9262.4|172
1644541200000|2022-02-11 01:00:00|9265.2|9263.7|9266.1|9264.6|9268.2|9266.4|9264.9|9262.7|310
1644541500000|2022-02-11 01:05:00|9266.6|9264.2|9264.3|9261.9|9266.6|9264.5|9263.3|9261.3|270
1644541800000|2022-02-11 01:10:00|9264.2|9261.8|9266.5|9264.1|9267.6|9265.2|9264|9261.6|296
1644542100000|2022-02-11 01:15:00|9266.1|9263.7|9264.5|9262.1|9267|9264.6|9263.9|9261.5|282
1644542400000|2022-02-11 01:20:00|9264.6|9262.2|9264.7|9262.3|9265.3|9262.9|9262.9|9260.5|250
1644542700000|2022-02-11 01:25:00|9264.6|9262.2|9266.9|9264.5|9267|9264.6|9264.1|9261.7|168
1644543000000|2022-02-11 01:30:00|9267|9264.6|9266.9|9265.4|9268.1|9265.9|9266.1|9263.7|156
1644543300000|2022-02-11 01:35:00|9266.8|9265.3|9266.3|9264.8|9267.6|9265.6|9266.1|9264.1|127
1644543600000|2022-02-11 01:40:00|9266.2|9264.7|9261.7|9260.2|9266.6|9264.7|9260.4|9258.4|278
1644543900000|2022-02-11 01:45:00|9262.3|9259.9|9261.4|9259|9264.1|9262.2|9260.7|9258.6|266
1644544200000|2022-02-11 01:50:00|9261.5|9259.1|9260.9|9259.4|9261.5|9259.6|9259.4|9257.6|179
1644544500000|2022-02-11 01:55:00|9261.3|9258.9|9261.9|9260.4|9263.2|9260.8|9260.4|9258.4|216
1644544800000|2022-02-11 02:00:00|9262|9260.5|9263.9|9261.5|9264.7|9262.4|9261.9|9260.2|207
1644545100000|2022-02-11 02:05:00|9263.8|9261.4|9265.1|9262.7|9265.1|9262.7|9262.6|9260.5|200
1644545400000|2022-02-11 02:10:00|9265.2|9262.8|9264.9|9262.5|9266.8|9264.6|9264.5|9262.3|247
1644545700000|2022-02-11 02:15:00|9265|9262.6|9262.3|9259.9|9265|9262.9|9262|9259.9|282
1644546000000|2022-02-11 02:20:00|9261.8|9260.3|9261.6|9259.2|9263.1|9260.8|9261|9258.6|195
1644546300000|2022-02-11 02:25:00|9261.2|9259.7|9261.5|9259.1|9261.9|9259.8|9260.2|9258.2|172
1644546600000|2022-02-11 02:30:00|9261.6|9259.2|9260.6|9258.2|9261.7|9259.5|9259.7|9257.3|254
1644546900000|2022-02-11 02:35:00|9260.5|9259|9261.7|9259.3|9262.2|9260|9260.5|9258.3|217
1644547200000|2022-02-11 02:40:00|9261.8|9259.4|9264.4|9262|9264.4|9262|9261.3|9259.3|216
1644547500000|2022-02-11 02:45:00|9264.5|9262.1|9263.9|9261.5|9264.8|9262.4|9262.4|9260|283
1644547800000|2022-02-11 02:50:00|9263.8|9261.4|9264.2|9261.8|9264.8|9262.6|9262.9|9260.8|181
1644548100000|2022-02-11 02:55:00|9264.1|9261.7|9264.2|9261.8|9264.8|9262.4|9263.3|9261.1|178
1644548400000|2022-02-11 03:00:00|9264.3|9261.9|9267.7|9265.3|9268.3|9265.9|9263.9|9261.6|219
1644548700000|2022-02-11 03:05:00|9267.8|9265.4|9266.5|9265|9267.8|9265.6|9266.1|9264.1|190
1644549000000|2022-02-11 03:10:00|9266.4|9264.9|9266.8|9264.4|9268.3|9266.3|9265|9262.8|200
1644549300000|2022-02-11 03:15:00|9266.9|9264.5|9267.5|9265.1|9267.7|9265.9|9265.7|9263.7|134
1644549600000|2022-02-11 03:20:00|9267.1|9265.6|9266.9|9264.5|9267.5|9265.6|9266.3|9264.3|59
1644549900000|2022-02-11 03:25:00|9266.5|9265|9267.8|9265.4|9268|9265.6|9266.3|9264.4|79
1644550200000|2022-02-11 03:30:00|9267.9|9265.5|9269.5|9267.1|9269.6|9267.2|9267.4|9265.3|91
1644550500000|2022-02-11 03:35:00|9269.6|9267.2|9269.5|9268|9270.1|9268.1|9269.2|9266.8|70
1644550800000|2022-02-11 03:40:00|9269.6|9268.1|9271.6|9269.2|9271.7|9269.7|9269.5|9268|88
1644551100000|2022-02-11 03:45:00|9271.5|9269.1|9271.7|9269.3|9272.4|9270.3|9270.5|9268.4|194
1644551400000|2022-02-11 03:50:00|9271.8|9269.4|9271.6|9269.2|9271.8|9269.7|9271|9269|116
1644551700000|2022-02-11 03:55:00|9271.7|9269.3|9272.8|9270.4|9273|9271.2|9271.3|9268.9|124
1644552000000|2022-02-11 04:00:00|9272.9|9270.5|9273.8|9271.4|9274.5|9272.4|9272|9270.1|189
1644552300000|2022-02-11 04:05:00|9273.7|9271.3|9274.6|9273.1|9275.2|9273.2|9272.9|9270.9|151
1644552600000|2022-02-11 04:10:00|9274.7|9273.2|9275.6|9274.1|9276.3|9274.4|9274.6|9272.8|155
1644552900000|2022-02-11 04:15:00|9275.7|9274.2|9277.6|9275.2|9279.8|9277.6|9275.6|9274.1|195
1644553200000|2022-02-11 04:20:00|9277.5|9275.1|9277.5|9275.1|9279.5|9277.6|9277.3|9275.1|230
1644553500000|2022-02-11 04:25:00|9277.6|9275.2|9277.9|9276.4|9278.5|9276.4|9276.9|9275.2|264
1644553800000|2022-02-11 04:30:00|9278.5|9276.1|9277.4|9275|9278.5|9276.4|9275.4|9273.3|287
1644554100000|2022-02-11 04:35:00|9277.3|9274.9|9275|9272.6|9278.2|9276|9274.7|9272.5|233
1644554400000|2022-02-11 04:40:00|9274.9|9272.5|9277.4|9275.9|9277.8|9275.9|9273.9|9271.9|255
1644554700000|2022-02-11 04:45:00|9277.5|9275.1|9278.7|9276.3|9278.7|9276.8|9275.4|9273.4|236
1644555000000|2022-02-11 04:50:00|9278.6|9276.2|9278.6|9276.2|9280.9|9278.5|9278|9275.9|286
1644555300000|2022-02-11 04:55:00|9278.8|9276.4|9276.3|9273.9|9278.8|9276.4|9275.8|9273.4|258
1644555600000|2022-02-11 05:00:00|9276.2|9273.8|9275.1|9272.7|9276.8|9274.8|9274.4|9272|155
1644555900000|2022-02-11 05:05:00|9275|9272.6|9277.2|9274.8|9277.9|9275.5|9273.8|9271.6|156
1644556200000|2022-02-11 05:10:00|9277.3|9274.9|9276.2|9273.8|9277.5|9275.1|9275.3|9273.3|145
1644556500000|2022-02-11 05:15:00|9276|9273.6|9275.5|9274|9277.9|9275.8|9275.4|9273.4|137
1644556800000|2022-02-11 05:20:00|9275.4|9273.9|9273.8|9272.3|9276.6|9274.3|9273.8|9271.8|158
1644557100000|2022-02-11 05:25:00|9273.7|9272.2|9274.2|9271.8|9274.5|9272.6|9272.8|9270.8|135
1644557400000|2022-02-11 05:30:00|9274.3|9271.9|9271.2|9268.8|9274.3|9272.2|9271|9268.8|171
1644557700000|2022-02-11 05:35:00|9271.3|9268.9|9272.7|9270.3|9272.8|9270.9|9270.8|9268.7|101
1644558000000|2022-02-11 05:40:00|9272.6|9270.2|9271.8|9269.4|9273|9271|9271.3|9269.2|89
1644558300000|2022-02-11 05:45:00|9271.9|9269.5|9272.1|9270.6|9272.6|9270.8|9271.3|9269.1|94
1644558600000|2022-02-11 05:50:00|9272.2|9270.7|9274.6|9272.2|9274.6|9272.3|9272.2|9270|102
1644558900000|2022-02-11 05:55:00|9275|9272.6|9273.5|9271.1|9275.5|9273.4|9272.4|9270.4|174
1644559200000|2022-02-11 06:00:00|9273.6|9271.2|9275.5|9273.1|9276|9274|9273.3|9270.9|206
1644559500000|2022-02-11 06:05:00|9275.4|9273|9275.5|9273.1|9276.4|9274.5|9274.2|9272.2|148
1644559800000|2022-02-11 06:10:00|9275.6|9273.2|9276.3|9274.8|9277|9275.1|9274.6|9272.7|135
1644560100000|2022-02-11 06:15:00|9276.6|9274.2|9276.5|9275|9277.6|9275.7|9275.5|9274|109
1644560400000|2022-02-11 06:20:00|9276.6|9275.1|9277.2|9274.8|9277.9|9275.9|9275.7|9273.8|130
1644560700000|2022-02-11 06:25:00|9277.1|9274.7|9277.7|9276.2|9279.9|9277.8|9276.7|9274.5|220
1644561000000|2022-02-11 06:30:00|9278.2|9275.8|9280.1|9277.7|9280.7|9278.6|9277.2|9275|189
1644561300000|2022-02-11 06:35:00|9279.6|9278.1|9279.6|9278.1|9280.9|9279.1|9279.4|9277.4|199
1644561600000|2022-02-11 06:40:00|9279.5|9278|9279.5|9278|9280.4|9278.5|9278.8|9276.9|159
1644561900000|2022-02-11 06:45:00|9279.4|9277.9|9284.8|9282.4|9285.1|9282.8|9278.9|9276.9|177
1644562200000|2022-02-11 06:50:00|9284.7|9282.3|9286.5|9284.1|9287.6|9285.4|9284.1|9281.9|316
1644562500000|2022-02-11 06:55:00|9286.4|9284|9283.8|9281.4|9286.9|9284.8|9282.4|9280|273
1644562800000|2022-02-11 07:00:00|9284.2|9281.8|9284.4|9282|9285.1|9283.2|9280.7|9278.3|532
1644563100000|2022-02-11 07:05:00|9284.5|9282.1|9283.5|9281.1|9285.6|9283.7|9282.3|9280|565
1644563400000|2022-02-11 07:10:00|9283.4|9281|9282.6|9280.2|9285.9|9283.8|9282|9280|486
1644563700000|2022-02-11 07:15:00|9282.1|9280.6|9284.4|9282|9286.1|9283.7|9281.1|9279|581
1644564000000|2022-02-11 07:20:00|9284.3|9281.9|9282.8|9280.4|9288.5|9286.2|9282.3|9280.1|685
1644564300000|2022-02-11 07:25:00|9283.1|9280.7|9279.8|9277.4|9283.5|9281.6|9278.8|9276.4|484
1644564600000|2022-02-11 07:30:00|9279.6|9277.2|9276.9|9274.5|9280.6|9278.6|9275.6|9273.5|491
1644564900000|2022-02-11 07:35:00|9276.3|9274.8|9276.7|9275.2|9279.3|9277.3|9276.1|9274.1|516
1644565200000|2022-02-11 07:40:00|9276.8|9275.3|9276.2|9273.8|9278.9|9277.4|9275.3|9273.5|553
1644565500000|2022-02-11 07:45:00|9276.1|9273.7|9274.2|9272.7|9276.3|9274.8|9273.7|9271.7|485
1644565800000|2022-02-11 07:50:00|9274|9272.5|9274.3|9271.9|9274.4|9272.6|9272.2|9270.5|363
1644566100000|2022-02-11 07:55:00|9274.2|9271.8|9276|9274.5|9276.6|9275.1|9273.4|9271.6|493
1644566400000|2022-02-11 08:00:00|9276.1|9274.6|9283.5|9281.1|9283.6|9281.5|9273.8|9271.8|840
1644566700000|2022-02-11 08:05:00|9283.4|9281|9277.4|9275.9|9286.4|9284.5|9276.7|9274.4|863
1644567000000|2022-02-11 08:10:00|9277.5|9276|9274.5|9272.1|9278.1|9276.3|9273.6|9271.8|806
1644567300000|2022-02-11 08:15:00|9274.1|9272.6|9275.3|9273.8|9276.8|9274.7|9271.7|9269.9|764
1644567600000|2022-02-11 08:20:00|9275.1|9273.6|9272.9|9271.4|9277.2|9275.3|9271.7|9269.6|725
1644567900000|2022-02-11 08:25:00|9273|9271.5|9269.3|9266.9|9273.1|9271.6|9268.7|9266.4|650
1644568200000|2022-02-11 08:30:00|9268.8|9267.3|9274.7|9273.2|9275.6|9274.1|9268.7|9266.6|783
1644568500000|2022-02-11 08:35:00|9274.8|9273.3|9278.2|9276.7|9278.6|9276.9|9272.2|9270.7|623
1644568800000|2022-02-11 08:40:00|9278.1|9276.6|9278|9276.5|9280.3|9278.6|9275.7|9273.9|542
1644569100000|2022-02-11 08:45:00|9278.2|9276.7|9280|9278.5|9280.6|9278.8|9276.4|9274.3|511
1644569400000|2022-02-11 08:50:00|9280.1|9278.6|9282.2|9279.8|9283.3|9281.1|9279.3|9277|652
1644569700000|2022-02-11 08:55:00|9282.3|9279.9|9274.8|9272.4|9282.3|9280.3|9272.6|9270.8|729
1644570000000|2022-02-11 09:00:00|9274.5|9273|9275|9273.5|9277.6|9275.6|9272.9|9271.1|548
1644570300000|2022-02-11 09:05:00|9274.9|9273.4|9275|9272.6|9276.1|9274.6|9273.9|9272.4|448
1644570600000|2022-02-11 09:10:00|9274.9|9272.5|9281.4|9279.9|9282.7|9280.7|9274.4|9272.5|700
1644570900000|2022-02-11 09:15:00|9281.3|9279.8|9280.3|9278.8|9282.3|9280.6|9278.6|9276.8|609
1644571200000|2022-02-11 09:20:00|9280.4|9278.9|9280.5|9279|9280.8|9279.2|9278.4|9276.6|483
1644571500000|2022-02-11 09:25:00|9280.6|9279.1|9282.5|9280.1|9282.7|9280.8|9279.2|9277.6|436
1644571800000|2022-02-11 09:30:00|9282.6|9280.2|9281.1|9278.7|9282.7|9280.9|9279.5|9277.3|447
1644572100000|2022-02-11 09:35:00|9281.3|9278.9|9281.4|9279|9282.5|9280.6|9278.5|9276.4|495
1644572400000|2022-02-11 09:40:00|9281.5|9279.1|9277.8|9276.3|9281.7|9279.8|9275.9|9274|485
1644572700000|2022-02-11 09:45:00|9277.6|9276.1|9280.4|9278.9|9281.2|9279.7|9276.7|9274.9|457
1644573000000|2022-02-11 09:50:00|9280.9|9278.5|9273.1|9271.6|9280.9|9279|9272.9|9271|433
1644573300000|2022-02-11 09:55:00|9273.2|9271.7|9277.6|9276.1|9278.8|9277.1|9273.2|9271.7|537
1644573600000|2022-02-11 10:00:00|9277.9|9276.4|9281.6|9279.2|9282|9280|9277.4|9275.3|521
1644573900000|2022-02-11 10:05:00|9281.7|9279.3|9280|9277.6|9283.3|9281.4|9279.6|9277.6|426
1644574200000|2022-02-11 10:10:00|9280.1|9277.7|9279.8|9278.3|9280.4|9278.6|9277|9275.3|384
1644574500000|2022-02-11 10:15:00|9280.3|9277.9|9277.8|9275.4|9280.6|9278.6|9275.8|9273.8|384
1644574800000|2022-02-11 10:20:00|9277.7|9275.3|9274.7|9273.2|9277.9|9275.7|9274.1|9272.2|370
1644575100000|2022-02-11 10:25:00|9274.5|9273|9272.6|9271.1|9275.1|9273.4|9272.3|9270.6|371
1644575400000|2022-02-11 10:30:00|9272.7|9271.2|9269.6|9268.1|9274|9272.3|9269.5|9267.4|478
1644575700000|2022-02-11 10:35:00|9269.7|9268.2|9270.5|9269|9270.6|9269.1|9267.9|9265.9|410
1644576000000|2022-02-11 10:40:00|9270.4|9268.9|9269.7|9267.3|9272.1|9269.8|9268.2|9266.3|304
1644576300000|2022-02-11 10:45:00|9269.8|9267.4|9268.7|9267.2|9270.7|9268.8|9267.9|9265.9|368
1644576600000|2022-02-11 10:50:00|9269.3|9266.9|9268.5|9267|9269.8|9267.8|9267.9|9265.9|250
1644576900000|2022-02-11 10:55:00|9268.4|9266.9|9268.5|9267|9268.9|9267.1|9266.6|9264.8|268
1644577200000|2022-02-11 11:00:00|9268.4|9266.9|9267.7|9266.2|9271.2|9268.8|9267.7|9266.2|336
1644577500000|2022-02-11 11:05:00|9267.6|9266.1|9269.5|9268|9270.6|9268.6|9267.5|9266|314
1644577800000|2022-02-11 11:10:00|9269.4|9267.9|9269.8|9268.3|9271|9269.3|9268.6|9266.8|318
1644578100000|2022-02-11 11:15:00|9270.3|9267.9|9269.1|9266.7|9270.8|9268.9|9267.8|9266.1|333
1644578400000|2022-02-11 11:20:00|9269|9266.6|9273.7|9271.3|9274.1|9272.4|9268.6|9266.6|377
1644578700000|2022-02-11 11:25:00|9273.8|9271.4|9270.4|9268.9|9274.3|9272.4|9269.4|9267.9|291
1644579000000|2022-02-11 11:30:00|9270.3|9268.8|9270.4|9268.9|9273.7|9272.2|9270.1|9268.1|249
1644579300000|2022-02-11 11:35:00|9270.3|9268.8|9271.3|9269.8|9273.5|9271.9|9270.3|9268.8|337
1644579600000|2022-02-11 11:40:00|9271.2|9269.7|9274.4|9272.9|9275.4|9273|9270|9268.4|406
1644579900000|2022-02-11 11:45:00|9274.3|9272.8|9270.7|9268.3|9274.9|9272.9|9269.6|9267.7|475
1644580200000|2022-02-11 11:50:00|9270.5|9269|9274|9272.5|9274.9|9273|9270.4|9268.5|364
1644580500000|2022-02-11 11:55:00|9273.9|9272.4|9273.5|9272|9275.3|9273.5|9272.8|9270.9|246
1644580800000|2022-02-11 12:00:00|9273.4|9271.9|9271.5|9270|9275.6|9274|9271.4|9269.9|356
1644581100000|2022-02-11 12:05:00|9271.6|9270.1|9267.2|9265.7|9272.2|9270.7|9266.1|9264.6|455
1644581400000|2022-02-11 12:10:00|9267.3|9265.8|9265.9|9263.5|9269.1|9267.4|9265|9263.1|655
1644581700000|2022-02-11 12:15:00|9266|9263.6|9263.8|9261.4|9267.9|9266|9263.1|9261.1|767
1644582000000|2022-02-11 12:20:00|9263.9|9261.5|9260.9|9259.4|9264.5|9262.2|9259.7|9257.7|759
1644582300000|2022-02-11 12:25:00|9260.8|9259.3|9259|9257.5|9262.6|9260.6|9258.2|9256.4|701
1644582600000|2022-02-11 12:30:00|9259.5|9258|9261.6|9260.1|9262.6|9260.7|9258|9256.2|439
1644582900000|2022-02-11 12:35:00|9261.9|9260.4|9259.9|9257.5|9262.6|9261.1|9258.9|9257.4|467
1644583200000|2022-02-11 12:40:00|9260|9257.6|9261.7|9260.2|9264.1|9262.3|9259.7|9257.6|441
1644583500000|2022-02-11 12:45:00|9261.6|9260.1|9261.8|9260.3|9262.8|9261|9260.5|9258.8|438
1644583800000|2022-02-11 12:50:00|9261.9|9260.4|9259.7|9258.2|9262.4|9260.9|9258.7|9257.2|338
1644584100000|2022-02-11 12:55:00|9259.6|9258.1|9258.2|9256.7|9260|9258.5|9257|9255.4|397
1644584400000|2022-02-11 13:00:00|9258.3|9256.8|9258.1|9256.6|9259|9257|9256|9253.6|589
1644584700000|2022-02-11 13:05:00|9258.2|9256.7|9257.9|9256.4|9260.6|9258.6|9256.7|9254.9|457
1644585000000|2022-02-11 13:10:00|9257.7|9256.2|9247.8|9246.3|9257.9|9256.4|9247.1|9244.9|543
1644585300000|2022-02-11 13:15:00|9247.9|9246.4|9250|9248.5|9251.9|9250.3|9247.6|9245.7|612
1644585600000|2022-02-11 13:20:00|9249.7|9248.2|9253.7|9251.3|9253.8|9251.8|9247.7|9246|639
1644585900000|2022-02-11 13:25:00|9253.3|9251.8|9256.1|9254.6|9257.4|9255.4|9252.6|9250.5|707
1644586200000|2022-02-11 13:30:00|9256|9254.5|9258|9256.5|9258.3|9256.6|9253.2|9251.2|640
1644586500000|2022-02-11 13:35:00|9258.4|9256|9261.7|9259.3|9261.8|9260|9257.3|9255.3|675
1644586800000|2022-02-11 13:40:00|9261.8|9259.4|9265.9|9263.5|9266.5|9264.2|9261|9258.9|760
1644587100000|2022-02-11 13:45:00|9266|9263.6|9267.2|9264.8|9270.3|9268.3|9265.1|9263|868
1644587400000|2022-02-11 13:50:00|9267.1|9264.7|9263.5|9261.1|9268.9|9266.6|9262.3|9260.3|806
1644587700000|2022-02-11 13:55:00|9263.4|9261|9270.2|9267.8|9271.5|9269.6|9261.9|9259.9|637
1644588000000|2022-02-11 14:00:00|9270.4|9268|9266.5|9265|9270.7|9268.4|9263.6|9261.2|746
1644588300000|2022-02-11 14:05:00|9267.2|9264.8|9267.1|9264.7|9268.5|9266.6|9264|9261.9|762
1644588600000|2022-02-11 14:10:00|9266.7|9265.2|9265.4|9263.9|9267|9265.3|9263.4|9261.5|677
1644588900000|2022-02-11 14:15:00|9265.5|9264|9262.9|9260.5|9265.8|9264|9261.4|9259.4|454
1644589200000|2022-02-11 14:20:00|9262.8|9260.4|9265.7|9264.2|9266.7|9265|9261.3|9259.4|602
1644589500000|2022-02-11 14:25:00|9265.3|9263.8|9266.8|9264.4|9267.2|9265.7|9261.7|9259.8|481
1644589800000|2022-02-11 14:30:00|9266.9|9264.5|9267.7|9266.2|9270.5|9268.1|9265.7|9263.8|853
1644590100000|2022-02-11 14:35:00|9267.8|9266.3|9269.1|9267.6|9272.5|9270.7|9266.7|9265.2|957
1644590400000|2022-02-11 14:40:00|9269.2|9267.7|9266.4|9264.9|9270.7|9268.8|9264.6|9262.2|799
1644590700000|2022-02-11 14:45:00|9266.5|9265|9263.5|9262|9266.7|9265|9259.7|9257.8|800
1644591000000|2022-02-11 14:50:00|9263.6|9262.1|9263.2|9261.7|9269.4|9267|9262|9259.6|842
1644591300000|2022-02-11 14:55:00|9263.3|9261.8|9267.2|9264.8|9267.5|9265.1|9261.4|9259.6|785
1644591600000|2022-02-11 15:00:00|9267|9264.6|9264|9262.5|9268.4|9266|9259.4|9257.2|1089
1644591900000|2022-02-11 15:05:00|9264.1|9262.6|9262.7|9261.2|9266.9|9265.1|9259.5|9257.5|932
1644592200000|2022-02-11 15:10:00|9262.8|9261.3|9259.8|9258.3|9264.5|9262.7|9259.6|9257.6|855
1644592500000|2022-02-11 15:15:00|9259.9|9258.4|9255.9|9253.5|9260.5|9258.5|9255.4|9253.5|762
1644592800000|2022-02-11 15:20:00|9255.2|9253.7|9253|9251.5|9256.9|9254.9|9252.2|9249.9|813
1644593100000|2022-02-11 15:25:00|9253.1|9251.6|9256.9|9254.5|9259|9257|9251.2|9249.7|741
1644593400000|2022-02-11 15:30:00|9256|9254.4|9260.3|9257.9|9260.6|9258.6|9255.9|9253.8|749
1644593700000|2022-02-11 15:35:00|9260.4|9258|9256.4|9254.9|9261.9|9260.3|9256.3|9254.8|541
1644594000000|2022-02-11 15:40:00|9256.5|9255|9265|9263.5|9265.5|9263.5|9255.6|9254.1|606
1644594300000|2022-02-11 15:45:00|9264.9|9263.4|9258.7|9257.2|9266.5|9264.5|9257.6|9255.7|818
1644594600000|2022-02-11 15:50:00|9258.8|9257.3|9259.1|9256.7|9260|9257.9|9255.9|9254|829
1644594900000|2022-02-11 15:55:00|9258.8|9257.3|9258.3|9255.9|9259.4|9257.3|9253.1|9251|786
1644595200000|2022-02-11 16:00:00|9258.2|9255.8|9253.1|9250.7|9258.7|9256.3|9251.3|9249.3|646
1644595500000|2022-02-11 16:05:00|9253.2|9250.8|9254.9|9252.5|9254.9|9252.5|9251.7|9249.8|404
1644595800000|2022-02-11 16:10:00|9254.8|9252.4|9259.5|9257.1|9262.1|9260|9253.2|9251.3|690
1644596100000|2022-02-11 16:15:00|9259.4|9257|9254.8|9252.4|9259.6|9257.2|9253.2|9251.5|634
1644596400000|2022-02-11 16:20:00|9254.5|9252.1|9255.6|9253.2|9257.3|9255|9252.5|9250.3|496
1644596700000|2022-02-11 16:25:00|9255.5|9253.1|9256.8|9254.4|9257.2|9255|9253.5|9251.3|639
1644597000000|2022-02-11 16:30:00|9256.9|9254.5|9259.1|9256.7|9260.7|9258.6|9256.3|9254.4|577
1644597300000|2022-02-11 16:35:00|9259.2|9256.8|9261|9259.5|9262.4|9260.4|9257.6|9255.9|471
1644597600000|2022-02-11 16:40:00|9261.1|9259.6|9261|9258.6|9263.8|9261.8|9260.2|9258.6|536
1644597900000|2022-02-11 16:45:00|9261.1|9258.7|9261.2|9258.8|9263.6|9261.6|9260.3|9258.5|436
1644598200000|2022-02-11 16:50:00|9261.1|9258.7|9257.4|9255.9|9261.2|9259.1|9255.8|9254.1|450
1644598500000|2022-02-11 16:55:00|9258|9255.6|9255.6|9254.1|9258.6|9256.8|9255|9253.1|415
1644598800000|2022-02-11 17:00:00|9256.2|9253.8|9257.7|9255.3|9257.9|9256|9254.8|9252.7|535
1644599100000|2022-02-11 17:05:00|9257.2|9255.7|9257.6|9255.2|9259.9|9258|9256.9|9254.8|433
1644599400000|2022-02-11 17:10:00|9257.5|9255.1|9253.6|9252.1|9257.7|9255.7|9252.9|9250.8|501
1644599700000|2022-02-11 17:15:00|9253.7|9252.2|9256.1|9254.6|9256.5|9254.9|9253.7|9251.9|445
1644600000000|2022-02-11 17:20:00|9256.3|9254.8|9260.2|9258.7|9261.3|9259.4|9255.9|9254.3|390
1644600300000|2022-02-11 17:25:00|9260|9258.5|9259.7|9258.2|9262.5|9261|9259.4|9257.5|414
1644600600000|2022-02-11 17:30:00|9259.8|9258.3|9260.6|9259.1|9261.9|9260.1|9258.5|9256.9|387
1644600900000|2022-02-11 17:35:00|9260.5|9259|9262.2|9260.7|9263.7|9261.8|9260.2|9258.3|529
1644601200000|2022-02-11 17:40:00|9262|9260.5|9260.7|9259.2|9263.8|9261.7|9260.2|9258.3|490
1644601500000|2022-02-11 17:45:00|9260.6|9259.1|9261.6|9259.2|9263.1|9261.1|9260.5|9258.5|514
1644601800000|2022-02-11 17:50:00|9261.1|9259.6|9260.5|9259|9262.5|9260.6|9260.3|9258.5|372
1644602100000|2022-02-11 17:55:00|9260.4|9258.9|9258.8|9256.4|9261.1|9259.4|9258|9256.1|365
1644602400000|2022-02-11 18:00:00|9258.6|9257.1|9260.6|9258.2|9261.2|9259.4|9257.1|9255.2|422
1644602700000|2022-02-11 18:05:00|9260.5|9258.1|9261.7|9260.2|9262|9260.4|9259.2|9257.4|363
1644603000000|2022-02-11 18:10:00|9261.8|9260.3|9264.3|9262.8|9264.5|9263|9261.7|9259.9|301
1644603300000|2022-02-11 18:15:00|9264.2|9262.7|9263.5|9262|9265.2|9263.1|9263.1|9261.5|317
1644603600000|2022-02-11 18:20:00|9263.6|9262.1|9259.9|9258.4|9263.7|9262.2|9259.8|9257.9|336
1644603900000|2022-02-11 18:25:00|9259.8|9258.3|9262.2|9259.8|9262.3|9260.3|9259.8|9258.1|290
1644604200000|2022-02-11 18:30:00|9262.1|9259.7|9260.8|9258.4|9263.2|9261.3|9259.9|9257.5|757
1644604500000|2022-02-11 18:35:00|9260.7|9258.3|9271|9268.6|9273.5|9271.1|9255|9252.6|1388
1644604800000|2022-02-11 18:40:00|9271.2|9268.8|9259.7|9257.3|9277.4|9275|9259.3|9256.9|1614
1644605100000|2022-02-11 18:45:00|9259.9|9257.5|9257.9|9255.5|9266.5|9264.2|9257.5|9255.1|1435
1644605400000|2022-02-11 18:50:00|9257.8|9255.4|9253.7|9251.3|9264.7|9262.3|9252.7|9250.3|1607
1644605700000|2022-02-11 18:55:00|9253.5|9251.1|9257|9254.6|9259.7|9257.3|9250.8|9248.4|1726
1644606000000|2022-02-11 19:00:00|9256.9|9254.5|9250.8|9248.4|9259.3|9256.9|9250.2|9247.8|1746
1644606300000|2022-02-11 19:05:00|9251|9248.6|9254.6|9252.2|9259.7|9257.3|9251|9248.6|1775
1644606600000|2022-02-11 19:10:00|9254.2|9251.8|9247.2|9244.8|9256.3|9253.9|9244|9241.2|1817
1644606900000|2022-02-11 19:15:00|9247.4|9245|9251.4|9249|9253.2|9250.8|9244.3|9241.9|1797
1644607200000|2022-02-11 19:20:00|9251.7|9249.3|9252|9249.6|9254.4|9252|9249|9246.6|1468
1644607500000|2022-02-11 19:25:00|9252.1|9249.7|9246.7|9244.3|9253.2|9250.8|9243|9240.6|1329
1644607800000|2022-02-11 19:30:00|9246.6|9244.2|9247.8|9245.4|9248.8|9246.4|9243.9|9241.5|1252
1644608100000|2022-02-11 19:35:00|9247.9|9245.5|9252|9250.5|9252.8|9250.9|9246.6|9244.2|1182
1644608400000|2022-02-11 19:40:00|9252.3|9249.9|9250.8|9248.4|9252.6|9250.4|9247.8|9245.6|1104
1644608700000|2022-02-11 19:45:00|9250.9|9248.5|9251.9|9249.5|9252.5|9250.1|9247.3|9245.3|1045
1644609000000|2022-02-11 19:50:00|9252|9249.6|9255.4|9253|9256.9|9254.5|9251.6|9249.2|1007
1644609300000|2022-02-11 19:55:00|9255.3|9252.9|9255.2|9252.8|9256.1|9253.7|9250.1|9247.8|963
1644609600000|2022-02-11 20:00:00|9254.3|9252.1|9248.8|9247.3|9255.9|9253.5|9247.8|9246|874
1644609900000|2022-02-11 20:05:00|9250.5|9248.1|9247.8|9245.4|9253.2|9250.7|9247.3|9245.4|1143
1644610200000|2022-02-11 20:10:00|9247.9|9245.5|9241.8|9239.4|9249.4|9247|9240.1|9237.7|960
1644610500000|2022-02-11 20:15:00|9242|9239.6|9245.9|9243.5|9246.5|9244.1|9238.2|9235.8|1043
1644610800000|2022-02-11 20:20:00|9246|9243.6|9246.5|9244.1|9249.3|9247|9245|9242.9|812
1644611100000|2022-02-11 20:25:00|9246.6|9244.2|9246.9|9244.5|9248.7|9246.3|9245.2|9242.9|954
1644611400000|2022-02-11 20:30:00|9247|9244.6|9248.2|9245.8|9249.2|9246.8|9246.2|9243.8|799
1644611700000|2022-02-11 20:35:00|9248.3|9245.9|9247.8|9245.4|9249.4|9247.4|9246.3|9243.9|665
1644612000000|2022-02-11 20:40:00|9247.9|9245.5|9247.5|9245.1|9248.7|9246.8|9244.6|9242.5|729
1644612300000|2022-02-11 20:45:00|9247.6|9245.2|9248.5|9246.1|9249.4|9247.2|9246.2|9244|799
1644612600000|2022-02-11 20:50:00|9248.4|9246|9250.7|9249.2|9252.1|9250.1|9247.4|9245|819
1644612900000|2022-02-11 20:55:00|9250.8|9249.3|9249.2|9246.8|9253.2|9250.8|9249.1|9246.7|711
1644613200000|2022-02-11 21:00:00|9249.8|9247.4|9247.7|9245.3|9250.6|9248.2|9247.3|9245|461
1644613500000|2022-02-11 21:05:00|9247.8|9245.4|9250.7|9248.3|9250.8|9248.4|9247.2|9245.1|370
1644613800000|2022-02-11 21:10:00|9250.5|9248.1|9247.8|9245.4|9250.9|9248.5|9247.5|9245.1|312
1644614100000|2022-02-11 21:15:00|9247.9|9245.5|9248.7|9246.3|9249.6|9247.2|9247.2|9244.8|273
1644614400000|2022-02-11 21:20:00|9248.8|9246.4|9245.9|9243.5|9248.8|9246.4|9245.7|9243.3|113
1644614700000|2022-02-11 21:25:00|9245.8|9243.4|9241.8|9239.4|9245.9|9243.8|9241.4|9239|214
1644615000000|2022-02-11 21:30:00|9241.9|9239.5|9244|9241.6|9244.1|9241.7|9241.7|9239.3|103
1644615300000|2022-02-11 21:35:00|9243.5|9242|9242.8|9240.4|9244.1|9242|9242.8|9240.4|99
1644615600000|2022-02-11 21:40:00|9242.9|9240.5|9243.2|9240.8|9244.3|9241.8|9242.8|9239.6|131
1644615900000|2022-02-11 21:45:00|9243.3|9240.4|9245.8|9242.8|9246.1|9242.8|9242.6|9240.1|320
1644616200000|2022-02-11 21:50:00|9246.2|9242.5|9246.4|9241.4|9247.7|9243.4|9243.8|9239.8|409
1644616500000|2022-02-11 21:55:00|9246.3|9241.3|9254.4|9249.4|9263.3|9258.3|9246.3|9241.3|675
1644786000000|2022-02-13 21:00:00|9252.8|9246.8|9252.9|9246.9|9265.4|9259.4|9252.8|9246.8|17
1644786300000|2022-02-13 21:05:00|9252.8|9246.8|9264|9258|9264|9258|9252.8|9246.8|14
1644786600000|2022-02-13 21:10:00|9252.8|9246.8|9259.9|9253.9|9264.4|9258.4|9252.8|9246.8|25
1644786900000|2022-02-13 21:15:00|9253.2|9247.2|9253.3|9247.3|9259.8|9253.8|9253|9247|10
1644787200000|2022-02-13 21:20:00|9252.9|9246.9|9253.2|9247.2|9256.9|9250.9|9252.9|9246.9|4
1644787500000|2022-02-13 21:25:00|9252.8|9246.8|9249.5|9243.5|9257.5|9251.5|9249|9243|21
1644787800000|2022-02-13 21:30:00|9251.7|9245.7|9251.9|9245.9|9261.2|9255.2|9249.4|9243.4|23
1644788100000|2022-02-13 21:35:00|9251.7|9245.7|9251.6|9245.6|9261.2|9255.2|9251.6|9245.6|9
1644788400000|2022-02-13 21:40:00|9251.8|9245.8|9248.6|9242.6|9260.7|9254.7|9248.6|9242.6|18
1644788700000|2022-02-13 21:45:00|9261.2|9255.2|9248.6|9242.6|9261.2|9255.2|9247.5|9241.5|17
1644789000000|2022-02-13 21:50:00|9252.4|9246.4|9252.1|9246.1|9259.3|9253.3|9251.2|9245.2|21
1644789300000|2022-02-13 21:55:00|9255.4|9249.4|9256.6|9250.6|9259.2|9253.2|9248.5|9242.5|44
1644789600000|2022-02-13 22:00:00|9256.9|9250.9|9249.2|9244.2|9256.9|9251|9247.7|9242.7|42
1644789900000|2022-02-13 22:05:00|9254.5|9249.5|9253.3|9248.3|9256.8|9251.8|9249.2|9244.2|76
1644790200000|2022-02-13 22:10:00|9253.6|9248.6|9254.2|9249.2|9256.7|9251.7|9248.5|9243.5|42
1644790500000|2022-02-13 22:15:00|9252.3|9247.3|9250.7|9245.7|9256|9251|9249|9244|51
1644790800000|2022-02-13 22:20:00|9250.5|9245.5|9249.6|9244.6|9256|9251|9249.5|9244.5|15
1644791100000|2022-02-13 22:25:00|9249.2|9244.2|9249|9244|9250.7|9245.7|9249|9244|16
1644791400000|2022-02-13 22:30:00|9250.2|9245.2|9251.8|9246.8|9254.6|9249.6|9249.9|9244.9|51
1644791700000|2022-02-13 22:35:00|9253.7|9248.7|9256|9251|9258.5|9253.5|9253.7|9248.7|38
1644792000000|2022-02-13 22:40:00|9256.8|9251.8|9253.7|9248.7|9259|9254|9253.7|9248.7|13
1644792300000|2022-02-13 22:45:00|9257|9252|9256|9251|9258.5|9253.5|9251.1|9246.1|47
1644792600000|2022-02-13 22:50:00|9253.6|9248.6|9255.9|9250.9|9257.2|9252.2|9252.9|9247.9|45
1644792900000|2022-02-13 22:55:00|9256|9251|9254.8|9249.8|9257.7|9252.7|9251.9|9246.9|155
1644793200000|2022-02-13 23:00:00|9254.7|9249.7|9253.1|9248.1|9256.8|9251.8|9248|9243|679
1644793500000|2022-02-13 23:05:00|9255.2|9250.2|9252.1|9249.5|9255.7|9250.7|9251.3|9247.9|482
1644793800000|2022-02-13 23:10:00|9252.2|9249.4|9253.3|9250.9|9255.3|9251.4|9251.4|9249|526
1644794100000|2022-02-13 23:15:00|9253.5|9251|9251.6|9249.2|9254.1|9251.6|9251.6|9249.2|324
1644794400000|2022-02-13 23:20:00|9251.7|9249.3|9249.6|9247.2|9251.8|9249.4|9248.7|9246.3|379
1644794700000|2022-02-13 23:25:00|9249.4|9247|9248.9|9246.5|9250.3|9247.9|9248.9|9246.1|210
1644795000000|2022-02-13 23:30:00|9249|9246.6|9246.7|9244.3|9250.1|9247.7|9246|9243.6|223
1644795300000|2022-02-13 23:35:00|9246.8|9244.4|9248.1|9245.7|9248.8|9246.8|9246.5|9244.1|180
1644795600000|2022-02-13 23:40:00|9248|9245.6|9248.4|9246|9248.8|9246.4|9247.7|9244.9|167
1644795900000|2022-02-13 23:45:00|9248.3|9245.9|9248.8|9246.4|9249.4|9247.2|9248|9245.4|158
1644796200000|2022-02-13 23:50:00|9248.7|9246.3|9247.3|9244.9|9248.8|9246.4|9246.7|9244.3|242
1644796500000|2022-02-13 23:55:00|9247.4|9245|9249|9246.6|9249.1|9247|9247.3|9244.8|202
1644796800000|2022-02-14 00:00:00|9249.1|9246.7|9250.1|9247.7|9251.4|9249|9248.9|9246.5|333
1644797100000|2022-02-14 00:05:00|9250.2|9247.8|9252.4|9250|9253.3|9251.5|9248.5|9246.1|491
1644797400000|2022-02-14 00:10:00|9252.5|9250.1|9250.1|9247.7|9252.5|9250.1|9249.3|9246.9|415
1644797700000|2022-02-14 00:15:00|9249.6|9248.1|9247.6|9246.1|9249.8|9248.1|9246.9|9244.9|377
1644798000000|2022-02-14 00:20:00|9247.7|9246.2|9248.6|9246.2|9249.3|9247.4|9247.4|9245.4|437
1644798300000|2022-02-14 00:25:00|9248.2|9246.7|9249.5|9247.1|9249.9|9248.1|9247.9|9245.8|357
1644798600000|2022-02-14 00:30:00|9248.9|9247.4|9249|9247.5|9250.3|9248.3|9248|9246|387
1644798900000|2022-02-14 00:35:00|9249.1|9247.6|9247.6|9246.1|9249.7|9247.9|9247.3|9245.6|353
1644799200000|2022-02-14 00:40:00|9247.7|9246.2|9248|9245.6|9248.3|9246.4|9246.4|9244.6|307
1644799500000|2022-02-14 00:45:00|9248.1|9245.7|9248.3|9245.9|9249.1|9247.2|9247.2|9245.2|338
1644799800000|2022-02-14 00:50:00|9248.4|9246|9249|9246.6|9249.7|9247.8|9246.8|9244.7|479
1644800100000|2022-02-14 00:55:00|9249.7|9247.3|9249.5|9247.1|9250.4|9248.4|9248.8|9247|313
1644800400000|2022-02-14 01:00:00|9249.6|9247.2|9249|9246.6|9250.1|9248|9248.1|9246.2|395
1644800700000|2022-02-14 01:05:00|9248.9|9246.5|9253.3|9250.9|9253.5|9251.5|9248|9246.1|504
1644801000000|2022-02-14 01:10:00|9253.2|9250.8|9251.5|9249.1|9253.2|9251.1|9250.4|9248|543
1644801300000|2022-02-14 01:15:00|9251.4|9249|9249.3|9247.8|9252.3|9250.3|9248.9|9246.5|393
1644801600000|2022-02-14 01:20:00|9249.2|9247.7|9250|9248.5|9250.5|9248.6|9248|9246.3|297
1644801900000|2022-02-14 01:25:00|9250.2|9248.7|9251.8|9249.4|9251.9|9249.7|9249.4|9247.5|373
1644802200000|2022-02-14 01:30:00|9251.7|9249.3|9250.7|9248.3|9251.8|9249.9|9249.8|9247.9|255
1644802500000|2022-02-14 01:35:00|9250.6|9248.2|9251.4|9249|9251.5|9249.5|9249.7|9247.6|277
1644802800000|2022-02-14 01:40:00|9251|9249.5|9250.1|9247.7|9251.4|9249.5|9249|9247.1|368
1644803100000|2022-02-14 01:45:00|9250|9247.6|9250.8|9248.4|9251.3|9249.3|9248.6|9246.8|281
1644803400000|2022-02-14 01:50:00|9250.7|9248.3|9248.4|9246.9|9250.9|9248.5|9248.2|9246.3|286
1644803700000|2022-02-14 01:55:00|9248.3|9246.8|9248.9|9247.4|9249.4|9247.8|9247.8|9246|234
1644804000000|2022-02-14 02:00:00|9249|9247.5|9252|9250.5|9252.1|9250.6|9248.9|9247.4|252
1644804300000|2022-02-14 02:05:00|9251.9|9250.4|9250.8|9249.3|9252.8|9250.8|9250.3|9248.6|238
1644804600000|2022-02-14 02:10:00|9250.7|9249.2|9251.8|9250.3|9252.7|9250.8|9250.2|9248.2|362
1644804900000|2022-02-14 02:15:00|9251.9|9250.4|9252|9250.5|9253|9251.1|9251.2|9249.3|223
1644805200000|2022-02-14 02:20:00|9251.9|9250.4|9253.3|9251.8|9253.5|9252|9251.1|9249.3|243
1644805500000|2022-02-14 02:25:00|9253.4|9251.9|9253.3|9251.8|9254.6|9252.9|9253.2|9251.3|275
1644805800000|2022-02-14 02:30:00|9253.2|9251.7|9253.7|9252.2|9254.9|9252.9|9252.5|9250.6|348
1644806100000|2022-02-14 02:35:00|9253.8|9252.3|9257.3|9255.8|9257.6|9256.1|9253.7|9251.8|313
1644806400000|2022-02-14 02:40:00|9257.2|9255.7|9258.1|9255.7|9258.2|9256.4|9255.3|9253.6|241
1644806700000|2022-02-14 02:45:00|9258.2|9255.8|9256.6|9255.1|9258.5|9256.7|9256.5|9255|222
1644807000000|2022-02-14 02:50:00|9257.3|9254.9|9255.9|9254.4|9257.4|9255.5|9255.8|9254.2|174
1644807300000|2022-02-14 02:55:00|9255.7|9254.2|9255.4|9253.9|9256.6|9254.9|9254.9|9253|282
1644807600000|2022-02-14 03:00:00|9255.8|9253.4|9253.2|9251.7|9255.8|9253.7|9253.1|9251.3|210
1644807900000|2022-02-14 03:05:00|9253.3|9251.8|9254.4|9252.9|9254.9|9253|9252.6|9250.5|291
1644808200000|2022-02-14 03:10:00|9254.5|9253|9255|9253.5|9256.1|9254.6|9253.9|9252|292
1644808500000|2022-02-14 03:15:00|9255.1|9253.6|9256|9253.6|9256.3|9254.3|9254.6|9252.8|291
1644808800000|2022-02-14 03:20:00|9255.6|9254.1|9254.5|9253|9256.5|9254.7|9254.4|9252.9|275
1644809100000|2022-02-14 03:25:00|9254.6|9253.1|9255.5|9253.1|9255.6|9253.9|9254.1|9252.2|286
1644809400000|2022-02-14 03:30:00|9255.4|9253|9256.7|9255.2|9257.6|9255.8|9254.3|9252.4|388
1644809700000|2022-02-14 03:35:00|9256.9|9255.4|9254.5|9253|9257.5|9255.6|9254.4|9252.6|341
1644810000000|2022-02-14 03:40:00|9254.7|9253.2|9255.2|9253.7|9256.5|9254.6|9254.7|9253.2|176
1644810300000|2022-02-14 03:45:00|9255.3|9253.8|9251.9|9250.4|9255.7|9253.9|9251.6|9249.7|232
1644810600000|2022-02-14 03:50:00|9251.7|9250.2|9251.9|9250.4|9253.3|9251.5|9251.2|9249.7|191
1644810900000|2022-02-14 03:55:00|9252|9250.5|9252.5|9250.1|9254.2|9252.2|9251.9|9249.7|293
1644811200000|2022-02-14 04:00:00|9252.6|9250.2|9250.8|9249.3|9252.7|9250.7|9250.7|9248.8|336
1644811500000|2022-02-14 04:05:00|9250.9|9249.4|9252.1|9250.6|9252.5|9250.7|9250.5|9248.7|265
1644811800000|2022-02-14 04:10:00|9252.2|9250.7|9252|9250.5|9253.5|9251.4|9251.7|9250.2|246
1644812100000|2022-02-14 04:15:00|9251.9|9250.4|9254.5|9253|9255|9253.5|9251.7|9250.2|263
1644812400000|2022-02-14 04:20:00|9254.6|9253.1|9255.1|9253.6|9257.3|9255.7|9254.5|9252.8|292
1644812700000|2022-02-14 04:25:00|9255.2|9253.7|9256.1|9254.6|9258|9256.5|9255.1|9253.3|256
1644813000000|2022-02-14 04:30:00|9256.2|9254.7|9258.6|9257.1|9258.9|9257.1|9255.9|9254|351
1644813300000|2022-02-14 04:35:00|9258.5|9257|9258.7|9257.2|9259.3|9257.3|9257.6|9255.5|200
1644813600000|2022-02-14 04:40:00|9258.8|9257.3|9259.4|9257.9|9260|9258.3|9258.2|9256.6|244
1644813900000|2022-02-14 04:45:00|9259.2|9257.7|9261.2|9259.7|9261.6|9259.9|9258.7|9256.7|304
1644814200000|2022-02-14 04:50:00|9261.1|9259.6|9262.2|9259.8|9263.2|9261.4|9259.5|9257.5|275
1644814500000|2022-02-14 04:55:00|9261.6|9260.1|9262.9|9261.4|9263.8|9261.9|9261.5|9259.6|264
1644814800000|2022-02-14 05:00:00|9263|9261.5|9263.8|9262.3|9264.6|9263|9262.9|9260.8|188
1644815100000|2022-02-14 05:05:00|9263.9|9262.4|9264.1|9261.7|9264.2|9262.4|9262.4|9260.5|205
1644815400000|2022-02-14 05:10:00|9264|9261.6|9261.4|9259|9264.1|9261.8|9261.1|9259|200
1644815700000|2022-02-14 05:15:00|9261.5|9259.1|9261.5|9260|9262.4|9260.4|9260.8|9258.9|235
1644816000000|2022-02-14 05:20:00|9261.6|9260.1|9260.8|9258.4|9262.3|9260.4|9260.1|9258.3|230
1644816300000|2022-02-14 05:25:00|9260.7|9258.3|9259.6|9257.2|9261.1|9259.1|9258.9|9257|233
1644816600000|2022-02-14 05:30:00|9259.7|9257.3|9258.9|9256.5|9259.8|9257.6|9258.2|9256.3|181
1644816900000|2022-02-14 05:35:00|9258.7|9256.3|9257.8|9256.3|9258.8|9256.7|9257.7|9255.7|183
1644817200000|2022-02-14 05:40:00|9257.9|9256.4|9256.6|9254.2|9258.3|9256.4|9256|9254.2|187
1644817500000|2022-02-14 05:45:00|9256.7|9254.3|9254.9|9253.4|9256.7|9254.9|9254.9|9253.1|139
1644817800000|2022-02-14 05:50:00|9255|9253.5|9254.2|9252.7|9255|9253.5|9253.4|9251.8|139
1644818100000|2022-02-14 05:55:00|9254.1|9252.6|9254.7|9252.3|9255.4|9253.9|9254.1|9252|258
1644818400000|2022-02-14 06:00:00|9254.8|9252.4|9254.3|9251.9|9255.3|9253.2|9253|9250.6|229
1644818700000|2022-02-14 06:05:00|9254.4|9252|9255.5|9253.1|9256|9254|9253.6|9251.3|253
1644819000000|2022-02-14 06:10:00|9255.4|9253|9253.3|9250.9|9255.4|9253|9252.1|9250|361
1644819300000|2022-02-14 06:15:00|9253.2|9250.8|9253.1|9250.7|9254.6|9252.5|9252.4|9250.4|423
1644819600000|2022-02-14 06:20:00|9252.5|9251|9254.2|9251.8|9254.5|9252.7|9252.5|9251|260
1644819900000|2022-02-14 06:25:00|9254.3|9251.9|9253.5|9252|9254.4|9252.7|9253.5|9251.5|232
1644820200000|2022-02-14 06:30:00|9253.7|9252.2|9254.2|9252.7|9255.4|9253.6|9253.6|9252.1|263
1644820500000|2022-02-14 06:35:00|9254.3|9252.8|9254.9|9253.4|9255.7|9254.1|9254|9252.5|199
1644820800000|2022-02-14 06:40:00|9254.8|9253.3|9257|9254.6|9257|9255.2|9254.5|9252.6|191
1644821100000|2022-02-14 06:45:00|9256.6|9255.1|9255.5|9254|9257.4|9255.6|9255.2|9253.5|217
1644821400000|2022-02-14 06:50:00|9255.6|9254.1|9254.3|9252.8|9257.3|9255.3|9254.3|9252.8|280
1644821700000|2022-02-14 06:55:00|9254|9252.5|9252|9249.6|9254.5|9252.7|9250.7|9249|229
1644822000000|2022-02-14 07:00:00|9252.1|9249.7|9258.2|9256.7|9258.3|9256.7|9251.7|9249.7|547
1644822300000|2022-02-14 07:05:00|9258.1|9256.6|9255.4|9253.9|9259.3|9257.4|9255.1|9253.3|432
1644822600000|2022-02-14 07:10:00|9255.5|9254|9256.5|9255|9257.5|9255.9|9253.3|9251.6|556
1644822900000|2022-02-14 07:15:00|9256.6|9255.1|9253.4|9251.9|9257.5|9255.6|9253.2|9251.4|557
1644823200000|2022-02-14 07:20:00|9253.5|9252|9251.3|9249.8|9255.1|9253.6|9250.4|9248.8|533
1644823500000|2022-02-14 07:25:00|9251.4|9249.9|9252.5|9250.1|9252.9|9251.1|9250.9|9248.9|425
1644823800000|2022-02-14 07:30:00|9252.4|9250|9251.6|9250.1|9253.2|9251.5|9250.2|9248.3|469
1644824100000|2022-02-14 07:35:00|9251.5|9250|9252.9|9251.4|9253.2|9251.7|9250.8|9249.3|503
1644824400000|2022-02-14 07:40:00|9252.8|9251.3|9253.3|9251.8|9255|9253.1|9250.2|9248.7|480
1644824700000|2022-02-14 07:45:00|9253.2|9251.7|9255.7|9253.3|9258.2|9256.3|9252.7|9251|592
1644825000000|2022-02-14 07:50:00|9255.8|9253.4|9250.5|9248.1|9256.4|9254.5|9250|9247.8|429
1644825300000|2022-02-14 07:55:00|9250.3|9248.8|9251.5|9249.1|9252.8|9250.6|9249.1|9247.1|611
1644825600000|2022-02-14 08:00:00|9251.6|9249.2|9252.3|9250.8|9252.8|9250.8|9245.7|9243.6|825
1644825900000|2022-02-14 08:05:00|9252.4|9250.9|9254.3|9252.8|9256|9254.1|9251.5|9249.6|898
1644826200000|2022-02-14 08:10:00|9254.4|9252.9|9253.9|9252.4|9256.9|9255.1|9252|9250.5|792
1644826500000|2022-02-14 08:15:00|9253.8|9252.3|9252.4|9250|9256.9|9255.2|9250.3|9248.4|695
1644826800000|2022-02-14 08:20:00|9252.5|9250.1|9250.7|9249.2|9253.2|9251.3|9249.2|9247.5|777
1644827100000|2022-02-14 08:25:00|9251.2|9248.8|9251.8|9250.3|9254.1|9252.1|9249.7|9247.8|880
1644827400000|2022-02-14 08:30:00|9251.7|9250.2|9257.8|9256.3|9259.1|9257.3|9251.7|9250.1|897
1644827700000|2022-02-14 08:35:00|9257.9|9256.4|9258.7|9257.2|9261.2|9259.7|9257|9255.5|868
1644828000000|2022-02-14 08:40:00|9258.8|9257.3|9258.7|9257.2|9261.4|9259.8|9257.5|9256|670
1644828300000|2022-02-14 08:45:00|9258.8|9257.3|9257|9255.5|9260.5|9258.9|9255.3|9253.7|899
1644828600000|2022-02-14 08:50:00|9256.9|9255.4|9246.1|9243.7|9256.9|9255.4|9245.6|9243.6|849
1644828900000|2022-02-14 08:55:00|9246.5|9244.1|9244.1|9242.6|9249.8|9248.3|9243.4|9241.9|734
1644829200000|2022-02-14 09:00:00|9244|9242.5|9240.5|9238.1|9246.6|9245.1|9238.9|9236.9|708
1644829500000|2022-02-14 09:05:00|9240.1|9238.6|9244.5|9242.1|9246.3|9244.4|9238.4|9236.6|643
1644829800000|2022-02-14 09:10:00|9244.1|9242.6|9250.5|9248.1|9250.8|9248.8|9243|9241.4|610
1644830100000|2022-02-14 09:15:00|9250.2|9247.8|9243.3|9241.8|9250.5|9248.1|9241.4|9239.4|614
1644830400000|2022-02-14 09:20:00|9243.7|9241.3|9246|9244.5|9246.5|9245|9243.4|9241.1|554
1644830700000|2022-02-14 09:25:00|9245.9|9244.4|9246.3|9243.9|9247.4|9245.7|9243.3|9241.8|540
1644831000000|2022-02-14 09:30:00|9246.4|9244|9244.7|9242.3|9247.5|9245.6|9244.3|9242.1|426
1644831300000|2022-02-14 09:35:00|9244.6|9242.2|9241.2|9239.7|9245.5|9243.4|9241.2|9239.6|648
1644831600000|2022-02-14 09:40:00|9241.3|9239.8|9240.3|9238.8|9243.2|9241.4|9240|9238.1|634
1644831900000|2022-02-14 09:45:00|9240.4|9238.9|9243.5|9242|9244|9242.1|9240.1|9238.2|455
1644832200000|2022-02-14 09:50:00|9243.6|9242.1|9242.5|9241|9243.9|9242.2|9241.7|9240.2|259
1644832500000|2022-02-14 09:55:00|9242.7|9241.2|9243.6|9241.2|9244|9242.1|9241.7|9239.8|350
1644832800000|2022-02-14 10:00:00|9243.8|9241.4|9243.3|9241.8|9245.7|9243.9|9240.9|9239.4|583
1644833100000|2022-02-14 10:05:00|9243.5|9242|9248.6|9247.1|9249|9247.5|9243.2|9241.7|456
1644833400000|2022-02-14 10:10:00|9248.8|9247.3|9248.7|9247.2|9249|9247.4|9247.5|9246|378
1644833700000|2022-02-14 10:15:00|9248.6|9247.1|9250.3|9248.8|9250.4|9248.9|9247.3|9245.7|373
1644834000000|2022-02-14 10:20:00|9250.2|9248.7|9247.2|9245.7|9250.2|9248.7|9246.5|9245|325
1644834300000|2022-02-14 10:25:00|9247.1|9245.6|9244.2|9242.7|9248|9246.5|9243.1|9241.6|500
1644834600000|2022-02-14 10:30:00|9244.3|9242.8|9246|9244.5|9246.4|9244.9|9244|9242.5|426
1644834900000|2022-02-14 10:35:00|9246.1|9244.6|9247|9245.5|9248.4|9246.7|9244.3|9242.5|399
1644835200000|2022-02-14 10:40:00|9247.1|9245.6|9250.6|9249.1|9251.6|9250.1|9246.3|9244.8|570
1644835500000|2022-02-14 10:45:00|9250.5|9249|9245.6|9244.1|9250.6|9249.1|9244.9|9243.4|413
1644835800000|2022-02-14 10:50:00|9245.4|9243.9|9245.7|9244.2|9247.5|9246|9244.3|9242.8|420
1644836100000|2022-02-14 10:55:00|9245.6|9244.1|9245.6|9244.1|9247.4|9245.9|9242.7|9241.2|468
1644836400000|2022-02-14 11:00:00|9245.5|9244|9248.4|9246.9|9248.7|9247.2|9244.3|9242.8|314
1644836700000|2022-02-14 11:05:00|9248.5|9247|9253.1|9251.6|9253.3|9251.8|9248.1|9246.6|338
1644837000000|2022-02-14 11:10:00|9253.2|9251.7|9253.6|9252.1|9254|9252.5|9252.4|9250.9|269
1644837300000|2022-02-14 11:15:00|9253.7|9251.3|9250.3|9248.8|9255.3|9253.8|9250.1|9248.3|452
1644837600000|2022-02-14 11:20:00|9250.2|9248.7|9246.8|9245.3|9251.3|9249.5|9245.9|9244.3|451
1644837900000|2022-02-14 11:25:00|9247|9245.5|9246.6|9245.1|9249.2|9247.7|9246.4|9244.9|405
1644838200000|2022-02-14 11:30:00|9246.7|9245.2|9250.1|9248.6|9250.9|9249.4|9246.7|9245|472
1644838500000|2022-02-14 11:35:00|9250.2|9248.7|9251.5|9250|9252.9|9251.4|9249.9|9248.4|452
1644838800000|2022-02-14 11:40:00|9251.6|9250.1|9253.2|9250.8|9255.2|9253.4|9251.2|9249.7|456
1644839100000|2022-02-14 11:45:00|9252.8|9251.3|9253.1|9251.6|9256.1|9254.4|9252.8|9251|437
1644839400000|2022-02-14 11:50:00|9253|9251.5|9249.7|9248.2|9253|9251.5|9248.1|9246.3|521
1644839700000|2022-02-14 11:55:00|9249.6|9248.1|9247.3|9245.8|9249.8|9248.3|9247|9245.5|419
1644840000000|2022-02-14 12:00:00|9247.2|9245.7|9246.3|9244.8|9248.2|9246.7|9244.9|9243.4|429
1644840300000|2022-02-14 12:05:00|9246.5|9245|9246.7|9245.2|9246.7|9245.2|9243.9|9242.4|480
1644840600000|2022-02-14 12:10:00|9246.8|9245.3|9244.4|9242.9|9247.7|9246.2|9244.3|9242.8|365
1644840900000|2022-02-14 12:15:00|9244.3|9242.8|9244.3|9242.8|9245.4|9243.9|9243.5|9241.8|554
1644841200000|2022-02-14 12:20:00|9244.4|9242.9|9245.1|9243.6|9247.2|9245.7|9244|9242.5|509
1644841500000|2022-02-14 12:25:00|9245.2|9243.7|9243.6|9242.1|9248.4|9246.9|9243.4|9241.9|462
1644841800000|2022-02-14 12:30:00|9243.4|9241.9|9244.7|9243.2|9245.4|9243.9|9242.5|9241|565
1644842100000|2022-02-14 12:35:00|9244.8|9243.3|9241.3|9238.9|9247.9|9246.4|9239.6|9237.2|928
1644842400000|2022-02-14 12:40:00|9241.2|9238.8|9248.3|9246.8|9249.6|9247.2|9239.9|9238|1557
1644842700000|2022-02-14 12:45:00|9248.1|9246.6|9243.6|9242.1|9249|9246.9|9242.6|9241.1|969
1644843000000|2022-02-14 12:50:00|9243.7|9242.2|9250.3|9248.8|9251.2|9249.4|9243.7|9242.2|1044
1644843300000|2022-02-14 12:55:00|9250.2|9248.7|9251.7|9250.2|9253.8|9252|9249.6|9248.1|799
1644843600000|2022-02-14 13:00:00|9251.8|9250.3|9257|9255.5|9257.2|9255.7|9249.9|9248.2|796
1644843900000|2022-02-14 13:05:00|9256.9|9255.4|9253.6|9252.1|9257.6|9256.1|9252.7|9251.2|723
1644844200000|2022-02-14 13:10:00|9253.5|9252|9254.3|9252.8|9255.8|9254.3|9251|9249.5|722
1644844500000|2022-02-14 13:15:00|9254.4|9252.9|9255.8|9254.3|9255.8|9254.3|9250.4|9248.9|667
1644844800000|2022-02-14 13:20:00|9256|9254.5|9253.9|9252.4|9257.6|9255.7|9253.8|9252.3|745
1644845100000|2022-02-14 13:25:00|9253.8|9252.3|9248.5|9247|9254.3|9252.8|9248.4|9246.9|686
1644845400000|2022-02-14 13:30:00|9248.6|9247.1|9257.4|9255.9|9257.7|9256.2|9248.4|9246.9|980
1644845700000|2022-02-14 13:35:00|9257.3|9255.8|9260.5|9259|9266.3|9264.3|9256.9|9255.4|1033
1644846000000|2022-02-14 13:40:00|9260.6|9259.1|9259.5|9258|9263.2|9261.7|9254.8|9253.3|932
1644846300000|2022-02-14 13:45:00|9259.6|9258.1|9258.9|9257.4|9262.9|9261.4|9258.6|9257.1|843
1644846600000|2022-02-14 13:50:00|9259|9257.5|9260.6|9259.1|9262.4|9260.9|9258.2|9256.7|883
1644846900000|2022-02-14 13:55:00|9260.7|9259.2|9257.1|9255.6|9260.7|9259.2|9256.2|9254.7|876
1644847200000|2022-02-14 14:00:00|9257.3|9255.8|9256.4|9254.9|9259.6|9258|9255.6|9254.1|652
1644847500000|2022-02-14 14:05:00|9256.5|9255|9256.3|9254.8|9256.7|9255.2|9251.2|9249.7|687
1644847800000|2022-02-14 14:10:00|9256.2|9254.7|9251|9249.5|9256.6|9255.1|9250.4|9248.9|628
1644848100000|2022-02-14 14:15:00|9250.9|9249.4|9250.3|9248.8|9253.8|9252.3|9247.4|9245.6|540
1644848400000|2022-02-14 14:20:00|9250.2|9248.7|9251.2|9249.7|9251.5|9250|9248.7|9247.2|516
1644848700000|2022-02-14 14:25:00|9251.3|9249.8|9253.5|9252|9254.1|9252.6|9251|9249.5|597
1644849000000|2022-02-14 14:30:00|9253.9|9252.4|9255.5|9254|9257.1|9255.6|9252.6|9251.1|753
1644849300000|2022-02-14 14:35:00|9255.4|9253.9|9260.1|9258.6|9262|9260.4|9254.9|9253.4|886
1644849600000|2022-02-14 14:40:00|9260.4|9258.9|9259.8|9258.3|9260.6|9259.1|9256|9254.3|731
1644849900000|2022-02-14 14:45:00|9259.7|9258.2|9262.9|9261.4|9263.8|9262.3|9258.9|9257.4|592
1644850200000|2022-02-14 14:50:00|9262.8|9261.3|9260.4|9258.9|9263|9261.5|9259.9|9258.4|542
1644850500000|2022-02-14 14:55:00|9260.3|9258.8|9262|9260.5|9262.2|9260.7|9259.3|9257.8|713
1644850800000|2022-02-14 15:00:00|9262.1|9260.6|9259.6|9258.1|9263.8|9262.3|9259.3|9257.8|805
1644851100000|2022-02-14 15:05:00|9259.5|9258|9262.9|9261.4|9263.1|9261.6|9258.7|9257.2|665
1644851400000|2022-02-14 15:10:00|9263|9261.5|9263.8|9262.3|9265.6|9264.1|9260.5|9259|598
1644851700000|2022-02-14 15:15:00|9263.9|9262.4|9266.9|9265.4|9268|9266.5|9263.3|9261.8|710
1644852000000|2022-02-14 15:20:00|9266.8|9265.3|9266.6|9265.1|9270.7|9269.2|9266.4|9264.6|683
1644852300000|2022-02-14 15:25:00|9266.5|9265|9265.2|9263.7|9269.1|9267.2|9265.1|9263.1|737
1644852600000|2022-02-14 15:30:00|9265.1|9263.6|9265.4|9263.9|9268.9|9267.1|9264.9|9262.9|613
1644852900000|2022-02-14 15:35:00|9265.5|9264|9265|9263.5|9266.1|9264.1|9263.3|9261.5|606
1644853200000|2022-02-14 15:40:00|9265.1|9263.6|9270.9|9268.5|9271.2|9269.2|9263.7|9261.7|791
1644853500000|2022-02-14 15:45:00|9271|9268.6|9269.1|9267.6|9273.5|9271.7|9268.9|9266.9|752
1644853800000|2022-02-14 15:50:00|9269|9267.5|9267.4|9265.9|9269.1|9267.6|9264.8|9262.9|838
1644854100000|2022-02-14 15:55:00|9267.3|9265.8|9262.5|9261|9267.3|9265.8|9261.3|9259.3|875
1644854400000|2022-02-14 16:00:00|9262.4|9260.9|9261.4|9259.9|9263.8|9262.3|9259.5|9258|716
1644854700000|2022-02-14 16:05:00|9261.3|9259.8|9265.6|9264.1|9266.4|9264.9|9260|9258.5|506
1644855000000|2022-02-14 16:10:00|9265.5|9264|9267|9265.5|9268.5|9267|9265.1|9263.6|568
1644855300000|2022-02-14 16:15:00|9266.8|9265.3|9268|9266.5|9269.1|9267.6|9266.2|9264.7|578
1644855600000|2022-02-14 16:20:00|9267.8|9266.3|9264.7|9263.2|9268.5|9267|9264.1|9262.6|585
1644855900000|2022-02-14 16:25:00|9264.8|9263.3|9261.4|9259.9|9265.4|9263.9|9261.1|9259.3|479
1644856200000|2022-02-14 16:30:00|9261.5|9260|9264.7|9262.3|9268.1|9266.6|9261|9259.4|602
1644856500000|2022-02-14 16:35:00|9264.3|9261.9|9266.2|9264.7|9266.2|9264.7|9261.7|9260|868
1644856800000|2022-02-14 16:40:00|9266.3|9264.8|9266|9263.6|9267.8|9266|9265.2|9263.4|615
1644857100000|2022-02-14 16:45:00|9265.9|9263.5|9265.4|9263.9|9267.3|9265.4|9264.5|9262.3|671
1644857400000|2022-02-14 16:50:00|9265.8|9263.4|9268.5|9266.1|9268.5|9267|9265.4|9263.4|616
1644857700000|2022-02-14 16:55:00|9268.4|9266|9266.6|9265.1|9268.5|9266.7|9266.2|9264.3|423
1644858000000|2022-02-14 17:00:00|9267.1|9264.7|9268.6|9267.1|9269.3|9267.2|9266.9|9264.7|602
1644858300000|2022-02-14 17:05:00|9268.5|9267|9266.2|9263.8|9269.4|9267.4|9265.5|9263.6|504
1644858600000|2022-02-14 17:10:00|9266.3|9263.9|9264.8|9263.3|9268.5|9266.6|9264.7|9263.2|278
1644858900000|2022-02-14 17:15:00|9264.9|9263.4|9263.8|9262.3|9265.3|9263.4|9262.8|9261.3|265
1644859200000|2022-02-14 17:20:00|9263.7|9262.2|9263.5|9262|9265.4|9263.8|9262.5|9260.8|332
1644859500000|2022-02-14 17:25:00|9263.6|9262.1|9262.3|9260.8|9264.2|9262.7|9261.2|9259.7|311
1644859800000|2022-02-14 17:30:00|9262.4|9260.9|9260.8|9259.3|9262.7|9261.2|9260.3|9258.8|320
1644860100000|2022-02-14 17:35:00|9261|9259.5|9260.3|9258.8|9261|9259.5|9259.8|9258.3|211
1644860400000|2022-02-14 17:40:00|9260.2|9258.7|9260.8|9258.4|9261.9|9260.4|9259.8|9258.2|253
1644860700000|2022-02-14 17:45:00|9260.3|9258.8|9260.6|9259.1|9261.8|9260.1|9260.1|9258.2|188
1644861000000|2022-02-14 17:50:00|9260.5|9259|9254.3|9252.8|9260.6|9259.1|9254.2|9252.5|340
1644861300000|2022-02-14 17:55:00|9254.2|9252.7|9255.9|9254.4|9256.4|9254.9|9253.5|9251.6|287
1644861600000|2022-02-14 18:00:00|9255.8|9254.3|9255.9|9254.4|9257|9255.5|9255.3|9253.8|278
1644861900000|2022-02-14 18:05:00|9255.8|9254.3|9254|9252.5|9257|9255.5|9253.4|9251.9|241
1644862200000|2022-02-14 18:10:00|9253.9|9252.4|9254.4|9252.9|9255.4|9253.6|9253.5|9251.8|255
1644862500000|2022-02-14 18:15:00|9254.3|9252.8|9256.7|9255.2|9256.7|9255.2|9254.3|9252.8|344
1644862800000|2022-02-14 18:20:00|9256.8|9255.3|9254.9|9253.4|9257.6|9255.7|9254.9|9253.4|475
1644863100000|2022-02-14 18:25:00|9255|9253.5|9255|9253.5|9256.4|9254.9|9254.3|9252.8|367
1644863400000|2022-02-14 18:30:00|9255.1|9253.6|9254.9|9253.4|9255.6|9253.9|9253.4|9251.9|267
1644863700000|2022-02-14 18:35:00|9255|9253.5|9254.8|9253.3|9256.6|9255.1|9254.2|9252.7|313
1644864000000|2022-02-14 18:40:00|9254.7|9253.2|9254|9252.5|9255.2|9253.7|9253.2|9251.7|346
1644864300000|2022-02-14 18:45:00|9254.1|9252.6|9256.6|9255.1|9257.2|9255.4|9252.8|9251.3|455
1644864600000|2022-02-14 18:50:00|9256.7|9255.2|9253.4|9251.9|9256.8|9255.3|9253.2|9251.1|1062
1644864900000|2022-02-14 18:55:00|9253.3|9251.8|9254.2|9252.7|9255.3|9253.6|9252.4|9250.6|1036
1644865200000|2022-02-14 19:00:00|9254.3|9252.8|9251.8|9250.3|9254.8|9252.8|9249.4|9247.9|724
1644865500000|2022-02-14 19:05:00|9251.7|9250.2|9251.8|9250.3|9253.8|9252.1|9250.9|9249|803
1644865800000|2022-02-14 19:10:00|9252|9250.5|9252.4|9250.9|9253.3|9251.7|9249.1|9247.2|577
1644866100000|2022-02-14 19:15:00|9252.8|9250.4|9250.8|9249.3|9253.8|9252|9250.7|9249.2|440
1644866400000|2022-02-14 19:20:00|9250.6|9249.1|9251.5|9250|9256.9|9255.4|9250.5|9249|686
1644866700000|2022-02-14 19:25:00|9251.6|9250.1|9253.1|9251.6|9254.3|9252.3|9250.9|9249.4|525
1644867000000|2022-02-14 19:30:00|9254.9|9252.5|9255.4|9253.9|9256.3|9254.8|9253.3|9251.6|799
1644867300000|2022-02-14 19:35:00|9255.3|9253.8|9254|9252.5|9257.8|9256.3|9253.3|9251.8|1035
1644867600000|2022-02-14 19:40:00|9254.1|9252.6|9255.8|9254.3|9256.9|9255.4|9253.4|9251.8|748
1644867900000|2022-02-14 19:45:00|9255.2|9253.7|9256.5|9255|9256.5|9255|9254.3|9252.8|667
1644868200000|2022-02-14 19:50:00|9256.4|9254.9|9257.2|9255.7|9257.8|9256.3|9256.1|9254.4|567
1644868500000|2022-02-14 19:55:00|9257.3|9255.8|9258.1|9256.6|9258.1|9256.6|9255.2|9253.7|603
1644868800000|2022-02-14 20:00:00|9258|9256.5|9258|9255.6|9258|9256.5|9254.7|9253.2|504
1644869100000|2022-02-14 20:05:00|9257.9|9255.5|9256.9|9255.4|9258.5|9257|9256.4|9254.9|432
1644869400000|2022-02-14 20:10:00|9257|9255.5|9256|9254.5|9258.1|9256.5|9255.2|9253.7|382
1644869700000|2022-02-14 20:15:00|9256.1|9254.6|9256|9254.5|9258.2|9256.7|9255.7|9254.1|461
1644870000000|2022-02-14 20:20:00|9256.1|9254.6|9257.3|9255.8|9257.5|9256|9255.2|9253.3|436
1644870300000|2022-02-14 20:25:00|9257.4|9255.9|9256.8|9255.3|9258.9|9257.4|9256.5|9255|442
1644870600000|2022-02-14 20:30:00|9256.9|9255.4|9256.5|9255|9258.3|9256.4|9256.1|9254.6|358
1644870900000|2022-02-14 20:35:00|9256.6|9255.1|9255.9|9254.4|9257.6|9255.6|9255.1|9253.1|444
1644871200000|2022-02-14 20:40:00|9255.8|9254.3|9257.8|9256.3|9258.8|9257|9255.8|9253.9|431
1644871500000|2022-02-14 20:45:00|9257.7|9256.2|9258.6|9257.1|9258.9|9257.2|9257.4|9255.5|361
1644871800000|2022-02-14 20:50:00|9258.7|9257.2|9260.4|9258.9|9260.9|9259.4|9258.6|9257.1|362
1644872100000|2022-02-14 20:55:00|9260.2|9258.7|9258.8|9257.3|9260.5|9259|9258.6|9257.1|456
1644872400000|2022-02-14 21:00:00|9258.7|9257.2|9259.1|9256.7|9259.3|9257.3|9256.8|9254.8|263
1644872700000|2022-02-14 21:05:00|9259.2|9256.8|9257.8|9256.3|9259.2|9257.1|9257.7|9255.8|105
1644873000000|2022-02-14 21:10:00|9257.7|9256.2|9255.5|9254|9258.3|9256.3|9255.4|9253.4|190
1644873300000|2022-02-14 21:15:00|9255.6|9254.1|9255.2|9253.7|9256.6|9254.7|9255.1|9253.2|146
1644873600000|2022-02-14 21:20:00|9255.3|9253.8|9253|9251.5|9256.4|9254.4|9252.9|9251|264
1644873900000|2022-02-14 21:25:00|9253.4|9251|9251.3|9249.8|9254.6|9252.6|9251.1|9249.3|255
1644874200000|2022-02-14 21:30:00|9251.4|9249.9|9251.8|9250.3|9252.1|9250.4|9251|9249.2|81
1644874500000|2022-02-14 21:35:00|9251.9|9250.4|9252.2|9249.8|9252.3|9250.6|9251.4|9249.5|139
1644874800000|2022-02-14 21:40:00|9252.1|9249.7|9249.2|9247.7|9252.2|9250.3|9249.1|9247.4|132
1644875100000|2022-02-14 21:45:00|9249.1|9247.6|9248.8|9246.4|9250.9|9249|9247.3|9244.9|278
1644875400000|2022-02-14 21:50:00|9248.7|9246.3|9246.3|9243.9|9249|9246.7|9245.7|9243.6|177
1644875700000|2022-02-14 21:55:00|9246.2|9243.8|9247.3|9242.3|9248.9|9246.5|9245.9|9242.3|400
1644876000000|2022-02-14 22:00:00|9246.7|9242.9|9246.6|9242.2|9247.5|9243.3|9246.3|9241.9|41
1644876300000|2022-02-14 22:05:00|9246.7|9242.3|9247.1|9242.1|9247.3|9242.6|9246.5|9241.5|27
1644876600000|2022-02-14 22:10:00|9247.2|9242.2|9246.8|9241.8|9247.4|9242.6|9246.1|9241.1|102
1644876900000|2022-02-14 22:15:00|9246.6|9241.6|9246.6|9241.6|9247.5|9242.5|9246.3|9241.3|104
1644877200000|2022-02-14 22:20:00|9247.2|9242.2|9246.8|9241.8|9247.5|9242.5|9246.1|9241.1|79
1644877500000|2022-02-14 22:25:00|9246.9|9241.9|9247.1|9242.1|9247.8|9242.8|9245.7|9240.7|157
1644877800000|2022-02-14 22:30:00|9247|9242|9249|9244|9254.5|9249.5|9247|9242|418
1644878100000|2022-02-14 22:35:00|9249.1|9244.1|9248.7|9243.7|9249.8|9244.8|9248.4|9243.4|222
1644878400000|2022-02-14 22:40:00|9248.5|9243.5|9248.5|9243.5|9249.6|9244.6|9248.3|9243.3|245
1644878700000|2022-02-14 22:45:00|9247|9242|9246.7|9241.7|9248|9243|9244.7|9239.7|239
1644879000000|2022-02-14 22:50:00|9246.5|9241.5|9247.8|9242.8|9248.4|9243.4|9245|9240|234
1644879300000|2022-02-14 22:55:00|9248.5|9243.5|9248|9243|9249.2|9244.2|9244.9|9239.9|251
1644879600000|2022-02-14 23:00:00|9248.1|9243.1|9247.1|9244.7|9249.5|9245.1|9246.8|9242.5|320
1644879900000|2022-02-14 23:05:00|9247|9244.6|9247.9|9245.5|9248.3|9245.6|9246.6|9244.2|187
1644880200000|2022-02-14 23:10:00|9247.6|9245.2|9247.7|9245.3|9248.1|9245.6|9247.1|9244.9|81
1644880500000|2022-02-14 23:15:00|9247.8|9245.4|9247.5|9245.1|9248.5|9245.5|9247.5|9244.7|62
1644880800000|2022-02-14 23:20:00|9247.6|9245.2|9247.6|9245.2|9248.1|9245.4|9247.4|9244.7|78
1644881100000|2022-02-14 23:25:00|9247.5|9245.1|9247.4|9245|9248.1|9245.4|9246.8|9244.4|113
1644881400000|2022-02-14 23:30:00|9247.5|9245.1|9246.9|9244.5|9248|9245.4|9246.9|9244.3|131
1644881700000|2022-02-14 23:35:00|9247|9244.6|9246.9|9244.5|9247.8|9245.1|9246.6|9243.8|117
1644882000000|2022-02-14 23:40:00|9246.8|9244.4|9246.8|9244.4|9247.2|9244.8|9246.7|9244.3|117
1644882300000|2022-02-14 23:45:00|9246.9|9244.5|9246.9|9244.5|9247.2|9244.8|9246.6|9244.2|118
1644882600000|2022-02-14 23:50:00|9247|9244.6|9246.6|9244.2|9247|9244.6|9246.5|9244.1|126
1644882900000|2022-02-14 23:55:00|9246.7|9244.3|9246.9|9244.5|9247|9244.6|9246.4|9244|212
1644883200000|2022-02-15 00:00:00|9246.8|9244.4|9243.3|9240.9|9247|9244.6|9242.9|9240|219
1644883500000|2022-02-15 00:05:00|9243.2|9240.8|9243.6|9241.2|9244.3|9242|9241.8|9240|247
1644883800000|2022-02-15 00:10:00|9243.5|9241.1|9243.4|9241|9244.5|9242.5|9242.5|9240.7|199
1644884100000|2022-02-15 00:15:00|9242.9|9241.4|9240.7|9239.2|9243.5|9241.5|9239.8|9238.1|223
1644884400000|2022-02-15 00:20:00|9240.6|9239.1|9240|9238.5|9241.7|9239.9|9239.4|9237.4|257
1644884700000|2022-02-15 00:25:00|9240.1|9238.6|9240.6|9238.2|9240.9|9238.7|9239.4|9237.5|191
1644885000000|2022-02-15 00:30:00|9240.5|9238.1|9238.1|9235.7|9240.6|9238.4|9237.9|9235.6|323
1644885300000|2022-02-15 00:35:00|9238.2|9235.8|9238.4|9236.9|9239|9236.9|9237.1|9235.2|168
1644885600000|2022-02-15 00:40:00|9238.9|9236.5|9239.4|9237.9|9240|9238.1|9238.5|9236.5|139
1644885900000|2022-02-15 00:45:00|9239.5|9238|9238.8|9237.3|9240.3|9238.8|9238.7|9236.7|118
1644886200000|2022-02-15 00:50:00|9238.7|9237.2|9239.2|9236.8|9240.8|9238.9|9238.2|9236.4|334
1644886500000|2022-02-15 00:55:00|9239.1|9236.7|9238.4|9236|9240.1|9238.3|9237.6|9235.6|240
1644886800000|2022-02-15 01:00:00|9238.3|9235.9|9238.2|9235.8|9240|9237.6|9237.1|9235.2|313
1644887100000|2022-02-15 01:05:00|9238.3|9235.9|9237|9235.5|9238.4|9236.3|9237|9235|260
1644887400000|2022-02-15 01:10:00|9237.1|9235.6|9238|9235.6|9238.4|9236.5|9236.9|9235|252
1644887700000|2022-02-15 01:15:00|9237.9|9235.5|9236.9|9235.4|9238.3|9236.3|9236.6|9234.8|179
1644888000000|2022-02-15 01:20:00|9236.8|9235.3|9237|9234.6|9237.4|9235.5|9236.2|9234.1|259
1644888300000|2022-02-15 01:25:00|9236.9|9234.5|9236.7|9235.2|9238.6|9235.7|9236.3|9234.3|227
1644888600000|2022-02-15 01:30:00|9236.8|9235.3|9237|9234.6|9237.7|9235.8|9236.5|9234.1|237
1644888900000|2022-02-15 01:35:00|9237.2|9234.8|9236.9|9234.5|9237.6|9235.2|9236.2|9234.1|267
1644889200000|2022-02-15 01:40:00|9236.8|9234.4|9237.2|9234.8|9237.5|9235.3|9236.5|9234.1|252
1644889500000|2022-02-15 01:45:00|9237.3|9234.9|9236.7|9235.2|9238.1|9235.7|9236.5|9234.6|279
1644889800000|2022-02-15 01:50:00|9237.2|9234.8|9238.8|9236.4|9239.3|9237.3|9236.5|9234.6|197
1644890100000|2022-02-15 01:55:00|9238.9|9236.5|9238.4|9236|9239.4|9237.3|9237.8|9235.9|322
1644890400000|2022-02-15 02:00:00|9238.2|9236.7|9238.5|9237|9239.1|9237.1|9237.9|9236|241
1644890700000|2022-02-15 02:05:00|9238.6|9237.1|9240.1|9237.7|9240.2|9237.8|9238|9236.1|276
1644891000000|2022-02-15 02:10:00|9240|9237.6|9238.9|9237.4|9240|9238|9238|9236.2|162
1644891300000|2022-02-15 02:15:00|9238.8|9237.3|9240|9237.6|9240.1|9237.9|9238.6|9236.8|144
1644891600000|2022-02-15 02:20:00|9239.9|9237.5|9240.3|9238.8|9241.2|9239.1|9239.3|9237.5|117
1644891900000|2022-02-15 02:25:00|9240.4|9238.9|9240.1|9237.7|9241|9238.9|9239.4|9237.3|175
1644892200000|2022-02-15 02:30:00|9240.2|9237.8|9239.1|9236.7|9240.3|9238.4|9238.5|9236.6|298
1644892500000|2022-02-15 02:35:00|9239|9236.6|9237.1|9235.6|9239.3|9237.4|9236.9|9234.8|279
1644892800000|2022-02-15 02:40:00|9237|9235.5|9236.9|9235.4|9237.5|9235.6|9236.6|9234.6|224
1644893100000|2022-02-15 02:45:00|9237|9235.5|9237.1|9235.6|9238.5|9236.6|9236.9|9235|187
1644893400000|2022-02-15 02:50:00|9237.2|9235.7|9238.5|9237|9238.7|9237.1|9237|9235.2|220
1644893700000|2022-02-15 02:55:00|9238.6|9237.1|9241|9238.6|9241.2|9239|9238.5|9237|310
1644894000000|2022-02-15 03:00:00|9241.1|9238.7|9241.4|9239.9|9243.7|9241.6|9240.3|9238.3|253
1644894300000|2022-02-15 03:05:00|9241.3|9239.8|9241.7|9239.3|9242.2|9240.2|9241|9239.1|162
1644894600000|2022-02-15 03:10:00|9241.8|9239.4|9240.7|9238.3|9241.8|9239.7|9240.3|9238.3|149
1644894900000|2022-02-15 03:15:00|9240.8|9238.4|9240.3|9238.8|9241.2|9239.3|9240.2|9238.3|102
1644895200000|2022-02-15 03:20:00|9240.4|9238.9|9240.6|9238.2|9241.3|9239.3|9239.8|9237.5|130
1644895500000|2022-02-15 03:25:00|9240.5|9238.1|9240.7|9238.3|9241.2|9239.3|9239.4|9237.5|200
1644895800000|2022-02-15 03:30:00|9240.8|9238.4|9240.4|9238|9241|9238.6|9238.9|9236.6|222
1644896100000|2022-02-15 03:35:00|9240.5|9238.1|9241.4|9239.9|9242.1|9240.1|9240.1|9238.1|162
1644896400000|2022-02-15 03:40:00|9241.3|9239.8|9242.6|9240.2|9242.6|9240.8|9241.2|9239.1|178
1644896700000|2022-02-15 03:45:00|9242.5|9240.1|9241.1|9239.6|9242.6|9240.7|9241.1|9239|228
1644897000000|2022-02-15 03:50:00|9241.2|9239.7|9242.9|9240.5|9243.6|9241.7|9241.1|9239.6|207
1644897300000|2022-02-15 03:55:00|9243|9240.6|9243.5|9242|9244.3|9242.2|9242.3|9240.4|216
1644897600000|2022-02-15 04:00:00|9244|9241.6|9243.5|9242|9244.2|9242.2|9243.1|9241.1|172
1644897900000|2022-02-15 04:05:00|9243.4|9241.9|9242.4|9240|9244.4|9242.5|9241.8|9239.9|123
1644898200000|2022-02-15 04:10:00|9241.9|9240.4|9241.1|9239.6|9242.2|9240.5|9241|9239.2|183
1644898500000|2022-02-15 04:15:00|9241|9239.5|9240.5|9239|9241.6|9239.9|9240.2|9238.2|132
1644898800000|2022-02-15 04:20:00|9240.7|9239.2|9240.7|9238.3|9241.2|9239.3|9240|9238.2|158
1644899100000|2022-02-15 04:25:00|9240.8|9238.4|9241.6|9239.2|9241.6|9239.7|9240.3|9238.3|249
1644899400000|2022-02-15 04:30:00|9241.7|9239.3|9240.6|9239.1|9241.9|9239.9|9240.1|9238|191
1644899700000|2022-02-15 04:35:00|9240.8|9239.3|9240.3|9238.8|9241.3|9239.5|9240|9238|180
1644900000000|2022-02-15 04:40:00|9240.2|9238.7|9241.5|9239.1|9241.5|9239.9|9240.1|9238.6|154
1644900300000|2022-02-15 04:45:00|9241.4|9239|9240.3|9238.8|9241.5|9239.6|9240.1|9238.3|179
1644900600000|2022-02-15 04:50:00|9240.2|9238.7|9240.6|9238.2|9241|9239|9240.1|9238|204
1644900900000|2022-02-15 04:55:00|9240.5|9238.1|9240|9238.5|9240.7|9238.8|9239.4|9237.4|226
1644901200000|2022-02-15 05:00:00|9240.1|9238.6|9240.4|9238|9241.5|9239.1|9239.3|9237.4|255
1644901500000|2022-02-15 05:05:00|9240.3|9237.9|9239.9|9237.5|9240.6|9238.5|9237.6|9235.4|382
1644901800000|2022-02-15 05:10:00|9240|9237.6|9237.8|9236.3|9240.5|9238.5|9237.6|9235.4|282
1644902100000|2022-02-15 05:15:00|9237.7|9236.2|9239.2|9237.7|9239.7|9237.7|9237.3|9235.3|164
1644902400000|2022-02-15 05:20:00|9239.1|9237.6|9240.3|9237.9|9240.6|9238.7|9238.5|9236.6|229
1644902700000|2022-02-15 05:25:00|9240.4|9238|9242|9239.6|9242.2|9240.2|9239.9|9238|219
1644903000000|2022-02-15 05:30:00|9241.7|9239.3|9241.3|9239.8|9242.3|9240.1|9240.3|9238.2|164
1644903300000|2022-02-15 05:35:00|9241.2|9239.7|9241.2|9239.7|9242|9239.8|9240.3|9238.1|154
1644903600000|2022-02-15 05:40:00|9241.1|9239.6|9240.5|9238.1|9241.6|9239.6|9239.4|9237.5|216
1644903900000|2022-02-15 05:45:00|9240.4|9238|9241.5|9239.1|9241.8|9239.6|9240|9238|108
1644904200000|2022-02-15 05:50:00|9241.6|9239.2|9241.6|9239.2|9241.8|9239.8|9240.8|9238.7|198
1644904500000|2022-02-15 05:55:00|9241.7|9239.3|9240.6|9238.2|9242.1|9240.1|9240.1|9238|200
1644904800000|2022-02-15 06:00:00|9240.5|9238.1|9240.7|9238.3|9241|9239.2|9239|9237.2|236
1644905100000|2022-02-15 06:05:00|9240.8|9238.4|9240.9|9238.5|9241.1|9239.1|9239.7|9237.9|245
1644905400000|2022-02-15 06:10:00|9240.8|9238.4|9240.6|9238.2|9241.4|9239.4|9240.3|9238.2|187
1644905700000|2022-02-15 06:15:00|9240.7|9238.3|9240.2|9238.7|9240.9|9239.2|9239.8|9237.9|202
1644906000000|2022-02-15 06:20:00|9240.7|9238.3|9240.6|9239.1|9241.7|9239.8|9239.8|9237.9|253
1644906300000|2022-02-15 06:25:00|9240.9|9239.4|9241.2|9239.7|9242.3|9240.2|9240.9|9239|203
1644906600000|2022-02-15 06:30:00|9241.1|9239.6|9242|9240.5|9246.1|9243.9|9240.3|9238.7|291
1644906900000|2022-02-15 06:35:00|9242.1|9240.6|9243.5|9241.1|9244.1|9242|9242|9240|267
1644907200000|2022-02-15 06:40:00|9243.6|9241.2|9241.2|9238.8|9243.6|9241.9|9240.1|9238.2|222
1644907500000|2022-02-15 06:45:00|9241.3|9238.9|9240.7|9238.3|9242.7|9240.6|9239.5|9237.4|308
1644907800000|2022-02-15 06:50:00|9240.8|9238.4|9240.7|9238.3|9241|9239.1|9238.8|9236.6|373
1644908100000|2022-02-15 06:55:00|9240.8|9238.4|9240.9|9238.5|9241.1|9238.8|9239.6|9237.9|229
1644908400000|2022-02-15 07:00:00|9241|9238.6|9240.8|9238.4|9241.7|9239.4|9237.9|9236.2|447
1644908700000|2022-02-15 07:05:00|9240.6|9238.2|9238.4|9236.9|9240.7|9238.4|9237.5|9236|352
1644909000000|2022-02-15 07:10:00|9238.3|9236.8|9236.9|9235.4|9238.7|9236.8|9236.5|9234.7|281
1644909300000|2022-02-15 07:15:00|9236.8|9235.3|9236.7|9235.2|9238.3|9236.5|9236.2|9234.3|258
1644909600000|2022-02-15 07:20:00|9236.8|9235.3|9237.4|9235|9237.4|9235.7|9236.1|9234.2|303
1644909900000|2022-02-15 07:25:00|9237|9235.5|9241.3|9239.8|9241.9|9240|9236.6|9234.8|287
1644910200000|2022-02-15 07:30:00|9241.2|9239.7|9242.1|9239.7|9242.3|9240.7|9240.3|9238.5|244
1644910500000|2022-02-15 07:35:00|9242|9239.6|9244.9|9243.4|9246.1|9244.1|9241|9239.1|350
1644910800000|2022-02-15 07:40:00|9245|9243.5|9246.7|9244.3|9246.8|9244.9|9243.5|9241.4|338
1644911100000|2022-02-15 07:45:00|9246.8|9244.4|9245.9|9243.5|9247|9245.1|9244.6|9242.3|307
1644911400000|2022-02-15 07:50:00|9245.2|9243.7|9246|9244.5|9246.8|9245|9244.7|9242.6|289
1644911700000|2022-02-15 07:55:00|9246.2|9244.7|9247.9|9246.4|9248.7|9246.8|9244.7|9242.6|374
1644912000000|2022-02-15 08:00:00|9247.8|9246.3|9246.1|9244.6|9248.4|9246.5|9244.5|9242.8|752
1644912300000|2022-02-15 08:05:00|9246.6|9244.2|9242.9|9241.4|9249.9|9248|9240.1|9237.9|1024
1644912600000|2022-02-15 08:10:00|9242.8|9241.3|9244.1|9241.7|9248.6|9246.4|9241.6|9239.8|1072
1644912900000|2022-02-15 08:15:00|9244|9241.6|9244.1|9241.7|9244.8|9242.5|9240|9237.7|826
1644913200000|2022-02-15 08:20:00|9244.2|9241.8|9241.4|9239|9244.2|9242.4|9240.1|9237.8|826
1644913500000|2022-02-15 08:25:00|9241.2|9238.8|9239|9237.5|9243.2|9241.3|9239|9236.9|793
1644913800000|2022-02-15 08:30:00|9239.5|9237.1|9239.6|9237.2|9242.1|9239.9|9237.2|9234.9|667
1644914100000|2022-02-15 08:35:00|9239.7|9237.3|9242.6|9240.2|9242.8|9240.5|9236|9234|814
1644914400000|2022-02-15 08:40:00|9242.7|9240.3|9241|9238.6|9245.2|9243.1|9239.2|9237.4|668
1644914700000|2022-02-15 08:45:00|9240.9|9238.5|9244.9|9242.5|9246.6|9244.5|9239.6|9237.4|808
1644915000000|2022-02-15 08:50:00|9244.8|9242.4|9244.1|9241.7|9246.2|9243.9|9242.4|9240.4|787
1644915300000|2022-02-15 08:55:00|9244|9241.6|9235|9232.6|9244.1|9242.1|9234.7|9232.3|791
1644915600000|2022-02-15 09:00:00|9234.9|9232.5|9238.4|9236.9|9238.7|9237.2|9234.9|9232.5|521
1644915900000|2022-02-15 09:05:00|9238.3|9236.8|9237.9|9235.5|9239.4|9237.5|9236.1|9234.1|482
1644916200000|2022-02-15 09:10:00|9237.2|9235.7|9245.3|9242.9|9245.4|9243.5|9235.5|9233.7|649
1644916500000|2022-02-15 09:15:00|9245.2|9242.8|9244.6|9243.1|9248|9246|9242.8|9241|522
1644916800000|2022-02-15 09:20:00|9244.8|9243.3|9253.2|9251.7|9255.1|9252.8|9244.8|9243.3|667
1644917100000|2022-02-15 09:25:00|9253.3|9251.8|9255.7|9253.3|9255.9|9253.6|9251|9249.3|597
1644917400000|2022-02-15 09:30:00|9255.6|9253.2|9265.6|9263.2|9265.7|9263.3|9255.5|9253.2|636
1644917700000|2022-02-15 09:35:00|9266.4|9264|9265.1|9262.7|9270.8|9268.6|9264.9|9262.5|619
1644918000000|2022-02-15 09:40:00|9265.2|9262.8|9264.8|9262.4|9265.8|9263.6|9261.9|9259.5|627
1644918300000|2022-02-15 09:45:00|9264.9|9262.5|9262.6|9260.2|9266.1|9264.1|9258.9|9256.8|575
1644918600000|2022-02-15 09:50:00|9262.5|9260.1|9259.9|9258.4|9265|9262.7|9259.4|9257.6|760
1644918900000|2022-02-15 09:55:00|9260|9258.5|9253.5|9251.1|9260.6|9258.7|9253.4|9250.9|438
1644919200000|2022-02-15 10:00:00|9253.6|9251.2|9252.4|9250|9256.4|9254.2|9252.2|9249.8|524
1644919500000|2022-02-15 10:05:00|9252.5|9250.1|9249.3|9247.8|9253.1|9251.2|9248.4|9246.1|638
1644919800000|2022-02-15 10:10:00|9249.5|9248|9250|9247.6|9251.2|9249.6|9247.3|9245.4|607
1644920100000|2022-02-15 10:15:00|9249.9|9247.5|9249.4|9247|9251.1|9248.9|9247.4|9245.8|552
1644920400000|2022-02-15 10:20:00|9249.5|9247.1|9251.6|9249.2|9252.6|9250.5|9246.8|9244.9|674
1644920700000|2022-02-15 10:25:00|9250.9|9249.4|9251|9248.6|9253|9251|9248.1|9246.2|832
1644921000000|2022-02-15 10:30:00|9250.6|9249.1|9251.6|9250.1|9253.2|9251.1|9249.7|9247.8|620
1644921300000|2022-02-15 10:35:00|9251.7|9250.2|9252.6|9250.2|9252.7|9250.8|9248.8|9246.8|603
1644921600000|2022-02-15 10:40:00|9252.5|9250.1|9251.7|9249.3|9254.5|9252.7|9250.7|9249.2|465
1644921900000|2022-02-15 10:45:00|9251|9249.5|9248.9|9247.4|9252.7|9251|9248.7|9247.2|511
1644922200000|2022-02-15 10:50:00|9248.8|9247.3|9250.5|9248.1|9251.4|9249.4|9248.6|9246.7|416
1644922500000|2022-02-15 10:55:00|9250.6|9248.2|9247.7|9246.2|9250.9|9248.9|9247.4|9245.8|359
1644922800000|2022-02-15 11:00:00|9247.6|9246.1|9249.7|9247.3|9251|9249|9247.6|9245.9|481
1644923100000|2022-02-15 11:05:00|9249.6|9247.2|9252.7|9250.3|9253|9250.6|9247.1|9244.7|505
1644923400000|2022-02-15 11:10:00|9252.8|9250.4|9248.1|9245.7|9253.7|9251.3|9247.5|9245.3|653
1644923700000|2022-02-15 11:15:00|9248.2|9245.8|9245.7|9243.3|9248.2|9246.1|9243.3|9241.3|522
1644924000000|2022-02-15 11:20:00|9245.5|9244|9243.1|9240.7|9246.5|9244.5|9242.3|9240.5|504
1644924300000|2022-02-15 11:25:00|9243|9240.6|9246.4|9244|9246.4|9244.3|9242.4|9240.6|488
1644924600000|2022-02-15 11:30:00|9246.3|9243.9|9244|9241.6|9246.9|9245.1|9243.2|9241.4|590
1644924900000|2022-02-15 11:35:00|9244.1|9241.7|9244|9242.5|9245.4|9243.5|9242.5|9240.7|511
1644925200000|2022-02-15 11:40:00|9243.9|9242.4|9245|9242.6|9246.9|9244.7|9243|9241.4|369
1644925500000|2022-02-15 11:45:00|9245.1|9242.7|9245.8|9243.4|9246.1|9244.1|9244.3|9242.4|337
1644925800000|2022-02-15 11:50:00|9245.4|9243.9|9248.8|9246.4|9252.5|9250.5|9244.5|9242.1|600
1644926100000|2022-02-15 11:55:00|9248.6|9246.2|9245|9242.6|9248.7|9246.8|9242.5|9240.7|527
1644926400000|2022-02-15 12:00:00|9244.8|9242.4|9241.5|9239.1|9245.4|9243.5|9241|9239|762
1644926700000|2022-02-15 12:05:00|9241.6|9239.2|9244.9|9242.5|9246.5|9244.6|9240.9|9239.1|589
1644927000000|2022-02-15 12:10:00|9245|9242.6|9248|9246.5|9249.7|9247.8|9244.4|9242.4|527
1644927300000|2022-02-15 12:15:00|9248.1|9246.6|9246.4|9244.9|9248.5|9246.6|9246.1|9244.2|396
1644927600000|2022-02-15 12:20:00|9246.5|9245|9249.1|9247.6|9250.7|9248.9|9246|9244|531
1644927900000|2022-02-15 12:25:00|9249.2|9247.7|9247.9|9246.4|9249.3|9247.7|9246.4|9244.8|574
1644928200000|2022-02-15 12:30:00|9248.3|9245.9|9246.2|9244.7|9249.3|9247.4|9245.7|9244|441
1644928500000|2022-02-15 12:35:00|9246.3|9244.8|9246.9|9245.4|9249|9247.1|9246|9244.3|501
1644928800000|2022-02-15 12:40:00|9246.6|9245.1|9243.9|9242.4|9247.6|9245.9|9243.6|9242.1|418
1644929100000|2022-02-15 12:45:00|9243.8|9242.3|9242.4|9240.9|9243.8|9242.3|9240.3|9238.8|465
1644929400000|2022-02-15 12:50:00|9242.5|9241|9243.9|9242.4|9244.8|9243.3|9240.8|9239.2|587
1644929700000|2022-02-15 12:55:00|9243.8|9242.3|9243|9241.5|9245.5|9244|9242.5|9240.4|779
1644930000000|2022-02-15 13:00:00|9242.9|9241.4|9241.4|9239|9243.1|9241.4|9239.7|9237.5|653
1644930300000|2022-02-15 13:05:00|9241.1|9239.6|9241.4|9239.9|9243.5|9241.4|9240.5|9238.5|530
1644930600000|2022-02-15 13:10:00|9241.6|9240.1|9241.4|9239.9|9242.9|9241.1|9240.7|9238.9|497
1644930900000|2022-02-15 13:15:00|9241.5|9240|9243.6|9242.1|9243.6|9242.1|9241.3|9239.3|493
1644931200000|2022-02-15 13:20:00|9243.5|9242|9240.2|9237.8|9243.8|9242|9239.4|9237.5|597
1644931500000|2022-02-15 13:25:00|9240.4|9238|9243.5|9238.6|9243.5|9241.2|9239.1|9237.6|529
1644931800000|2022-02-15 13:30:00|9243.8|9238.8|9237.6|9236.1|9249.2|9245.1|9237.3|9235.3|1096
1644932100000|2022-02-15 13:35:00|9237.5|9236|9232.2|9229.8|9238.4|9236.5|9230.6|9228.7|966
1644932400000|2022-02-15 13:40:00|9232.1|9229.7|9231.7|9229.3|9233.8|9231.9|9230.9|9228.8|781
1644932700000|2022-02-15 13:45:00|9231.9|9229.5|9229.1|9227.6|9235|9232.8|9228.1|9226.1|698
1644933000000|2022-02-15 13:50:00|9229.2|9227.7|9233.6|9232.1|9235.2|9232.9|9229.1|9226.9|534
1644933300000|2022-02-15 13:55:00|9233.7|9232.2|9234.1|9231.7|9234.9|9233|9230.8|9228.8|535
1644933600000|2022-02-15 14:00:00|9234.2|9231.8|9233.6|9232.1|9234.9|9232.9|9231.2|9229.1|731
1644933900000|2022-02-15 14:05:00|9233.9|9231.5|9231.9|9229.5|9235.9|9233.8|9230.3|9228.8|679
1644934200000|2022-02-15 14:10:00|9231.2|9229.7|9231.9|9230.4|9232.5|9230.6|9227.5|9226|669
1644934500000|2022-02-15 14:15:00|9232.2|9229.8|9235.2|9233.7|9236.7|9234.6|9231.6|9229.6|693
1644934800000|2022-02-15 14:20:00|9235.7|9233.3|9230.5|9229|9235.7|9233.3|9230.1|9228.1|683
1644935100000|2022-02-15 14:25:00|9230.3|9228.8|9235.9|9233.5|9236.5|9234.5|9229.3|9227.8|590
1644935400000|2022-02-15 14:30:00|9236|9233.6|9241.4|9239.9|9241.9|9240.1|9235|9233.1|790
1644935700000|2022-02-15 14:35:00|9241.8|9240.3|9240.7|9239.2|9245.3|9243|9238.3|9236.1|862
1644936000000|2022-02-15 14:40:00|9240.6|9239.1|9249.7|9247.3|9249.7|9247.3|9240.6|9239.1|717
1644936300000|2022-02-15 14:45:00|9249.8|9247.4|9257.5|9256|9257.9|9256|9246.9|9245|953
1644936600000|2022-02-15 14:50:00|9257.4|9255.9|9263.3|9261.8|9264.8|9262.9|9256.4|9254.9|996
1644936900000|2022-02-15 14:55:00|9263.1|9261.6|9273.4|9271.9|9275|9273.5|9262.8|9261.3|962
1644937200000|2022-02-15 15:00:00|9273.3|9270.9|9270.5|9269|9274.1|9272.2|9269.6|9267.3|886
1644937500000|2022-02-15 15:05:00|9270.7|9269.2|9268.4|9266.9|9271.9|9270|9267.3|9265.5|424
1644937800000|2022-02-15 15:10:00|9268.3|9266.8|9264.3|9262.8|9268.4|9266.9|9263.1|9261.3|587
1644938100000|2022-02-15 15:15:00|9265.2|9263.7|9264.3|9262.8|9265.7|9264.2|9259.5|9257.1|689
1644938400000|2022-02-15 15:20:00|9264.4|9262.9|9263|9261.5|9268.8|9267.3|9261.7|9259.3|693
1644938700000|2022-02-15 15:25:00|9262.9|9261.4|9257|9255.5|9264.8|9262.7|9254.1|9252.2|843
1644939000000|2022-02-15 15:30:00|9257.2|9255.7|9260.8|9258.4|9261.1|9259.2|9257.2|9255.4|683
1644939300000|2022-02-15 15:35:00|9260.4|9258.9|9263.2|9261.7|9263.6|9261.9|9258.2|9256.2|613
1644939600000|2022-02-15 15:40:00|9263.1|9261.6|9263.5|9262|9265.5|9263.9|9262.2|9260.2|587
1644939900000|2022-02-15 15:45:00|9263.6|9262.1|9263.2|9261.7|9266.5|9264.7|9261.9|9259.7|544
1644940200000|2022-02-15 15:50:00|9263.3|9261.8|9268|9266.5|9269.8|9268.2|9262.2|9260.4|573
1644940500000|2022-02-15 15:55:00|9268.2|9266.7|9267|9265.5|9268.6|9267.1|9264.3|9262.3|682
1644940800000|2022-02-15 16:00:00|9267.1|9265.6|9264.4|9262.9|9268.4|9266.9|9263.9|9262.1|591
1644941100000|2022-02-15 16:05:00|9264.3|9262.8|9264.1|9262.6|9266.4|9264.9|9262.3|9260.8|555
1644941400000|2022-02-15 16:10:00|9264.2|9262.7|9265.3|9262.9|9265.9|9264.2|9263.1|9261|551
1644941700000|2022-02-15 16:15:00|9265.4|9263|9264.4|9262.9|9265.4|9263.3|9262.4|9260.9|451
1644942000000|2022-02-15 16:20:00|9264.8|9262.4|9264.9|9263.4|9266.5|9264.9|9263.6|9262.1|388
1644942300000|2022-02-15 16:25:00|9264.8|9263.3|9265.1|9263.6|9265.9|9264|9261.8|9260.3|563
1644942600000|2022-02-15 16:30:00|9265|9263.5|9265|9262.6|9265.6|9263.7|9262.2|9260.6|428
1644942900000|2022-02-15 16:35:00|9264.9|9262.5|9259.5|9257.1|9264.9|9262.8|9258.4|9256.4|507
1644943200000|2022-02-15 16:40:00|9259.6|9257.2|9262.1|9259.7|9263.3|9261.5|9258.9|9256.9|595
1644943500000|2022-02-15 16:45:00|9262|9259.6|9260.8|9258.4|9263.9|9261.8|9260.3|9258.4|427
1644943800000|2022-02-15 16:50:00|9260.9|9258.5|9260.9|9259.4|9261.3|9259.5|9258.9|9257.1|342
1644944100000|2022-02-15 16:55:00|9260.8|9259.3|9259.4|9257.9|9262.5|9261|9259.1|9256.8|452
1644944400000|2022-02-15 17:00:00|9259.5|9258|9259.8|9258.3|9261.2|9259.1|9258.4|9256.3|376
1644944700000|2022-02-15 17:05:00|9259.9|9258.4|9261.4|9259.9|9262.5|9260.7|9259.1|9257.2|296
1644945000000|2022-02-15 17:10:00|9261.5|9260|9260.1|9258.6|9261.6|9260|9260|9258.4|297
1644945300000|2022-02-15 17:15:00|9260|9258.5|9261.6|9260.1|9262.7|9261.2|9260|9258.5|351
1644945600000|2022-02-15 17:20:00|9261.5|9260|9263.5|9262|9264.3|9262.8|9260.8|9258.9|363
1644945900000|2022-02-15 17:25:00|9263.6|9262.1|9265.2|9262.8|9265.7|9263.8|9263.4|9261.9|505
1644946200000|2022-02-15 17:30:00|9265.3|9262.9|9267.2|9264.8|9267.3|9264.9|9265|9262.5|299
1644946500000|2022-02-15 17:35:00|9267.3|9264.9|9267.3|9264.9|9268.1|9265.9|9265.9|9263.5|400
1644946800000|2022-02-15 17:40:00|9267.4|9265|9264.8|9262.4|9267.7|9265.6|9264.6|9262.3|399
1644947100000|2022-02-15 17:45:00|9264.9|9262.5|9265.6|9263.2|9266.6|9264.3|9264.1|9262.1|336
1644947400000|2022-02-15 17:50:00|9265.5|9263.1|9263.7|9261.3|9267.2|9264.8|9262.9|9260.7|306
1644947700000|2022-02-15 17:55:00|9263.8|9261.4|9263.4|9261|9264.1|9262|9262.1|9259.7|557
1644948000000|2022-02-15 18:00:00|9263.6|9261.2|9262.1|9260.6|9263.7|9261.7|9261.4|9259.6|310
1644948300000|2022-02-15 18:05:00|9262.2|9260.7|9260.2|9257.8|9262.8|9260.9|9259.4|9257.5|287
1644948600000|2022-02-15 18:10:00|9259.7|9258.2|9259.9|9257.5|9261|9259.1|9259|9257.1|269
1644948900000|2022-02-15 18:15:00|9259.8|9257.4|9260.3|9257.9|9260.5|9258.6|9259.1|9257.1|210
1644949200000|2022-02-15 18:20:00|9260.2|9257.8|9259|9257.5|9260.7|9258.6|9258.1|9256.3|312
1644949500000|2022-02-15 18:25:00|9259.2|9257.7|9258.9|9257.4|9259.4|9257.7|9258|9255.9|225
1644949800000|2022-02-15 18:30:00|9259|9257.5|9259.3|9257.8|9260.1|9258|9258.8|9257|237
1644950100000|2022-02-15 18:35:00|9259.4|9257.9|9260|9257.6|9260.8|9259|9259.1|9257.5|273
1644950400000|2022-02-15 18:40:00|9260.1|9257.7|9257.5|9256|9260.3|9258.4|9257.4|9255.4|266
1644950700000|2022-02-15 18:45:00|9257.4|9255.9|9256.9|9255.4|9258.4|9256.2|9256.8|9255.1|280
1644951000000|2022-02-15 18:50:00|9257|9255.5|9255.7|9254.2|9257.1|9255.6|9255.6|9254.1|142
1644951300000|2022-02-15 18:55:00|9255.6|9254.1|9258.2|9256.7|9258.4|9256.9|9255.6|9254.1|198
1644951600000|2022-02-15 19:00:00|9258.3|9256.8|9256.8|9255.3|9259.2|9257.7|9256.7|9255.2|244
1644951900000|2022-02-15 19:05:00|9256.9|9255.4|9258.5|9256.1|9259.1|9257.1|9256.8|9255.3|331
1644952200000|2022-02-15 19:10:00|9258.4|9256|9257.2|9254.8|9259|9256.9|9256.2|9254.5|407
1644952500000|2022-02-15 19:15:00|9257.3|9254.9|9258|9255.6|9258.3|9256.1|9256.5|9254.5|274
1644952800000|2022-02-15 19:20:00|9257.9|9255.5|9258.9|9257.4|9259.4|9257.4|9257.3|9255.5|308
1644953100000|2022-02-15 19:25:00|9258.8|9257.3|9258.2|9255.8|9260.6|9259.1|9257.6|9255.7|390
1644953400000|2022-02-15 19:30:00|9258.3|9255.9|9256.7|9255.2|9259.2|9256.8|9256.4|9254.6|332
1644953700000|2022-02-15 19:35:00|9257.1|9255.6|9255.7|9254.2|9257.6|9255.6|9255.3|9253.6|280
1644954000000|2022-02-15 19:40:00|9256.2|9254.7|9254.4|9252|9257.3|9255.8|9253.9|9252|304
1644954300000|2022-02-15 19:45:00|9254.3|9251.9|9255.6|9254.1|9256.3|9254.8|9253.3|9251.5|284
1644954600000|2022-02-15 19:50:00|9255.5|9254|9257.1|9255.6|9258|9256.5|9255.5|9253.7|244
1644954900000|2022-02-15 19:55:00|9257|9255.5|9256.5|9255|9257.8|9256.2|9254.9|9252.9|384
1644955200000|2022-02-15 20:00:00|9256.4|9254.9|9254.5|9252.1|9256.4|9254.9|9253.8|9251.9|493
1644955500000|2022-02-15 20:05:00|9254.4|9252|9253.5|9251.1|9255.4|9253.4|9252.7|9250.6|334
1644955800000|2022-02-15 20:10:00|9253|9251.5|9253.5|9251.1|9254.6|9252.4|9252.9|9250.8|247
1644956100000|2022-02-15 20:15:00|9253.4|9251|9254.4|9252|9255.5|9253.3|9253.4|9251|249
1644956400000|2022-02-15 20:20:00|9254.5|9252.1|9253.9|9251.5|9254.5|9252.5|9252.9|9251|217
1644956700000|2022-02-15 20:25:00|9253.8|9251.4|9255.2|9252.8|9255.4|9253.4|9253.6|9251.4|315
1644957000000|2022-02-15 20:30:00|9255.3|9252.9|9258.6|9256.2|9259.1|9257.3|9254|9251.9|594
1644957300000|2022-02-15 20:35:00|9258.5|9256.1|9257|9255.5|9258.6|9256.2|9255.8|9253.8|393
1644957600000|2022-02-15 20:40:00|9257.1|9255.6|9255.9|9253.5|9257.3|9255.8|9254.5|9252.4|402
1644957900000|2022-02-15 20:45:00|9255.8|9253.4|9256.4|9254|9257.2|9255.6|9254.7|9252.7|367
1644958200000|2022-02-15 20:50:00|9256.3|9253.9|9253|9251.5|9256.5|9254.6|9252.5|9250.2|455
1644958500000|2022-02-15 20:55:00|9253.1|9251.6|9256.1|9253.7|9256.3|9254.5|9252.3|9250.7|474
1644958800000|2022-02-15 21:00:00|9256.2|9253.8|9256.7|9254.3|9257.9|9256|9255.5|9253.5|277
1644959100000|2022-02-15 21:05:00|9256.8|9254.4|9254.3|9252.8|9256.9|9254.9|9254.3|9252.4|210
1644959400000|2022-02-15 21:10:00|9254.4|9252.9|9256.5|9255|9257.5|9255.6|9254.3|9252.2|132
1644959700000|2022-02-15 21:15:00|9256.7|9255.2|9257.6|9255.2|9257.8|9255.8|9256.3|9254.4|113
1644960000000|2022-02-15 21:20:00|9257.8|9255.4|9257.5|9256|9258.6|9256.7|9257.5|9255.4|97
1644960300000|2022-02-15 21:25:00|9257.4|9255.9|9255.6|9253.2|9258.1|9256.1|9254.6|9252.7|156
1644960600000|2022-02-15 21:30:00|9255.7|9253.3|9255.1|9252.7|9256.4|9254.1|9254.8|9252.4|86
1644960900000|2022-02-15 21:35:00|9255|9252.6|9253.3|9251.8|9255.2|9252.9|9253.3|9250.9|97
1644961200000|2022-02-15 21:40:00|9253.2|9251.7|9253.9|9251.5|9254.1|9252|9253.1|9251|95
1644961500000|2022-02-15 21:45:00|9254|9251.6|9255.3|9252.9|9256|9253.6|9253.9|9251.5|104
1644961800000|2022-02-15 21:50:00|9254.5|9252.1|9253.2|9250.8|9254.5|9252.1|9252.7|9250.7|79
1644962100000|2022-02-15 21:55:00|9253.1|9250.7|9256.7|9251.7|9257.2|9252.7|9253.1|9250.5|275
1644962400000|2022-02-15 22:00:00|9257|9252|9256.1|9251.1|9258|9253|9256|9251|50
1644962700000|2022-02-15 22:05:00|9257.4|9252.4|9257.6|9252.6|9258.7|9253.7|9256.2|9251.2|78
1644963000000|2022-02-15 22:10:00|9257.4|9252.4|9255.9|9250.9|9258.1|9253.1|9254.8|9249.8|177
1644963300000|2022-02-15 22:15:00|9255.4|9250.4|9255.8|9250.8|9256.8|9251.8|9254.5|9249.5|132
1644963600000|2022-02-15 22:20:00|9255.7|9250.7|9255.8|9250.8|9257|9252|9253.8|9248.8|201
1644963900000|2022-02-15 22:25:00|9256|9251|9256.3|9251.3|9256.8|9251.8|9254.1|9249.1|140
1644964200000|2022-02-15 22:30:00|9255.6|9250.6|9255.1|9250.1|9256.2|9251.2|9254.4|9249.4|241
1644964500000|2022-02-15 22:35:00|9255.2|9250.2|9255.6|9250.6|9256.1|9251.1|9254.2|9249.2|172
1644964800000|2022-02-15 22:40:00|9254.7|9249.7|9254.8|9249.8|9255.9|9250.9|9253.9|9248.9|182
1644965100000|2022-02-15 22:45:00|9254.9|9249.9|9256.1|9251.1|9257.1|9252.1|9254.9|9249.9|202
1644965400000|2022-02-15 22:50:00|9255.9|9250.9|9255.7|9250.7|9257.1|9252.1|9255.1|9250.1|195
1644965700000|2022-02-15 22:55:00|9255.6|9250.6|9255.2|9250.2|9257|9252|9254.9|9249.9|162
1644966000000|2022-02-15 23:00:00|9256.1|9251.1|9255.7|9252.8|9257.9|9253.2|9255.4|9250.6|384
1644966300000|2022-02-15 23:05:00|9255.9|9252.9|9256|9253.6|9256.3|9253.7|9255.2|9252.5|203
1644966600000|2022-02-15 23:10:00|9255.9|9253.5|9255.9|9253.5|9257.5|9254.5|9255.3|9253.2|109
1644966900000|2022-02-15 23:15:00|9255.7|9253.3|9255.8|9253.4|9256.9|9254.3|9255.5|9253.1|147
1644967200000|2022-02-15 23:20:00|9255.6|9253.2|9255.5|9253.1|9256.3|9253.9|9255|9252|123
1644967500000|2022-02-15 23:25:00|9255.6|9253.2|9255.8|9253.4|9256|9253.6|9255|9252.9|131
1644967800000|2022-02-15 23:30:00|9255.7|9253.3|9255.7|9253.3|9256|9253.8|9254.8|9252.6|152
1644968100000|2022-02-15 23:35:00|9255.8|9253.4|9255.6|9253.2|9255.8|9253.8|9254.7|9252.5|172
1644968400000|2022-02-15 23:40:00|9255.7|9253.3|9256.1|9253.7|9256.6|9254.2|9255.6|9253.2|108
1644968700000|2022-02-15 23:45:00|9256|9253.6|9256.1|9253.7|9256.2|9254.1|9255.4|9253.3|81
1644969000000|2022-02-15 23:50:00|9255.9|9253.5|9256.1|9253.7|9256.6|9254.7|9255.4|9253.5|103
1644969300000|2022-02-15 23:55:00|9256|9253.6|9256|9254.5|9256.5|9254.6|9255.5|9253.5|100
1644969600000|2022-02-16 00:00:00|9256.7|9254.3|9255|9252.6|9256.8|9254.9|9254.8|9252.4|147
1644969900000|2022-02-16 00:05:00|9254.9|9252.5|9254.1|9251.7|9255|9253.2|9253.6|9251.6|175
1644970200000|2022-02-16 00:10:00|9254.2|9251.8|9255.1|9253.6|9255.5|9253.6|9253.7|9251.5|222
1644970500000|2022-02-16 00:15:00|9255|9253.5|9255.5|9254|9256.5|9254.6|9254.9|9253|180
1644970800000|2022-02-16 00:20:00|9255.6|9254.1|9255.2|9253.7|9256.1|9254.1|9255.1|9253.2|92
1644971100000|2022-02-16 00:25:00|9255.3|9253.8|9255.3|9253.8|9255.7|9254|9254.8|9252.8|72
1644971400000|2022-02-16 00:30:00|9255.2|9253.7|9255.2|9253.7|9255.8|9254|9255|9252.9|81
1644971700000|2022-02-16 00:35:00|9255.3|9253.8|9255.9|9254.4|9256.7|9254.7|9255.2|9253.7|107
1644972000000|2022-02-16 00:40:00|9256|9254.5|9255.9|9253.5|9256.7|9254.7|9255.1|9253.2|130
1644972300000|2022-02-16 00:45:00|9255.8|9253.4|9256.1|9254.6|9256.8|9254.9|9254.8|9252.9|92
1644972600000|2022-02-16 00:50:00|9256.2|9254.7|9259.2|9256.8|9259.2|9256.8|9256.2|9254.1|201
1644972900000|2022-02-16 00:55:00|9259.3|9256.9|9258.4|9256|9260.2|9257.8|9258|9255.9|152
1644973200000|2022-02-16 01:00:00|9258.5|9256.1|9260.6|9258.2|9261|9259|9258|9256.1|236
1644973500000|2022-02-16 01:05:00|9260.5|9258.1|9258.4|9256|9260.5|9258.2|9258.1|9255.8|143
1644973800000|2022-02-16 01:10:00|9258.3|9255.9|9257.4|9255|9259.3|9257.4|9256.7|9254.8|188
1644974100000|2022-02-16 01:15:00|9257.3|9254.9|9257.5|9255.1|9257.6|9255.7|9256.1|9254.1|166
1644974400000|2022-02-16 01:20:00|9257.4|9255|9257.5|9255.1|9258.4|9256.4|9256.1|9254.1|217
1644974700000|2022-02-16 01:25:00|9257.6|9255.2|9257.3|9254.9|9257.9|9255.9|9256.9|9254.7|156
1644975000000|2022-02-16 01:30:00|9257.4|9255|9258.6|9257.1|9258.8|9257.1|9257.1|9254.7|238
1644975300000|2022-02-16 01:35:00|9258.5|9257|9257.1|9255.6|9258.6|9257.1|9256.7|9255.1|219
1644975600000|2022-02-16 01:40:00|9257|9255.5|9256.6|9254.2|9258.1|9256.1|9255.7|9254|173
1644975900000|2022-02-16 01:45:00|9256.7|9254.3|9254.9|9252.5|9256.7|9254.8|9253.9|9251.9|190
1644976200000|2022-02-16 01:50:00|9254.8|9252.4|9254.5|9252.1|9255.2|9253.2|9253.5|9251.5|220
1644976500000|2022-02-16 01:55:00|9254.3|9251.9|9255|9252.6|9255.4|9253.4|9253.6|9251.6|291
1644976800000|2022-02-16 02:00:00|9254.9|9252.5|9254.3|9252.8|9255.9|9254|9253.7|9251.7|248
1644977100000|2022-02-16 02:05:00|9254.4|9252.9|9253.3|9251.8|9254.8|9252.9|9252.6|9250.7|185
1644977400000|2022-02-16 02:10:00|9253.4|9251.9|9254.4|9252.9|9254.8|9252.9|9253.2|9251.6|203
1644977700000|2022-02-16 02:15:00|9254.9|9252.5|9253|9251.5|9254.9|9253|9252.6|9251|100
1644978000000|2022-02-16 02:20:00|9252.9|9251.4|9252.6|9251.1|9254.1|9252.2|9252.6|9250.7|149
1644978300000|2022-02-16 02:25:00|9252.7|9251.2|9254.8|9252.4|9254.8|9252.9|9252.6|9250.6|146
1644978600000|2022-02-16 02:30:00|9254.7|9252.3|9255.8|9253.4|9255.9|9254|9254.3|9252.3|200
1644978900000|2022-02-16 02:35:00|9255.7|9253.3|9255.7|9253.3|9256.1|9254|9254.9|9252.6|135
1644979200000|2022-02-16 02:40:00|9255.9|9253.5|9255|9253.5|9255.9|9253.9|9254.9|9253.2|121
1644979500000|2022-02-16 02:45:00|9255.1|9253.6|9255.9|9253.5|9256.1|9254.1|9254.9|9252.9|147
1644979800000|2022-02-16 02:50:00|9255.4|9253.9|9255.6|9253.2|9256|9254|9254.9|9252.8|119
1644980100000|2022-02-16 02:55:00|9255.2|9253.7|9255.6|9253.2|9256|9253.8|9254.3|9252.1|253
1644980400000|2022-02-16 03:00:00|9255.8|9253.4|9255.6|9253.2|9256.5|9254.4|9255.2|9253.1|171
1644980700000|2022-02-16 03:05:00|9255.7|9253.3|9256|9253.6|9256.2|9254.3|9255.1|9252.9|187
1644981000000|2022-02-16 03:10:00|9256.1|9253.7|9257.3|9254.9|9257.5|9255.4|9254.9|9252.8|225
1644981300000|2022-02-16 03:15:00|9257.4|9255|9257|9255.5|9257.5|9255.6|9256.2|9253.9|153
1644981600000|2022-02-16 03:20:00|9257.1|9255.6|9256.4|9254|9257.7|9255.7|9255.5|9253.4|158
1644981900000|2022-02-16 03:25:00|9256.5|9254.1|9256.4|9254|9256.6|9254.8|9255.7|9253.6|119
1644982200000|2022-02-16 03:30:00|9256.5|9254.1|9256.3|9253.9|9257|9254.8|9255.8|9253.7|171
1644982500000|2022-02-16 03:35:00|9256.4|9254|9256.7|9254.3|9256.8|9255|9255.8|9253.9|153
1644982800000|2022-02-16 03:40:00|9256.6|9254.2|9254.9|9252.5|9256.7|9254.7|9254.7|9252.3|169
1644983100000|2022-02-16 03:45:00|9254.8|9252.4|9254.5|9253|9255.6|9253.3|9254.2|9252.3|198
1644983400000|2022-02-16 03:50:00|9254.4|9252.9|9254.5|9253|9255.2|9253.3|9254.1|9252.5|150
1644983700000|2022-02-16 03:55:00|9254.4|9252.9|9255.3|9253.8|9255.9|9253.9|9254.1|9252.2|157
1644984000000|2022-02-16 04:00:00|9255.8|9253.4|9255.2|9253.7|9256.1|9254|9254.7|9252.9|139
1644984300000|2022-02-16 04:05:00|9255.3|9253.8|9254.4|9252.9|9255.9|9253.8|9254.2|9252.3|165
1644984600000|2022-02-16 04:10:00|9254.5|9253|9255.3|9252.9|9255.8|9253.4|9254.3|9252.4|129
1644984900000|2022-02-16 04:15:00|9255.2|9252.8|9255.2|9252.8|9255.5|9253.5|9254.3|9252.2|143
1644985200000|2022-02-16 04:20:00|9255.3|9252.9|9255.7|9253.3|9256|9253.9|9254.7|9252.7|135
1644985500000|2022-02-16 04:25:00|9255.8|9253.4|9255.5|9254|9256.3|9254.1|9254.8|9252.8|144
1644985800000|2022-02-16 04:30:00|9255.9|9253.5|9254.9|9253.4|9256.1|9254.2|9254.7|9252.9|94
1644986100000|2022-02-16 04:35:00|9254.8|9253.3|9254.5|9253|9255.2|9253.4|9253.8|9251.8|104
1644986400000|2022-02-16 04:40:00|9254.6|9253.1|9255.3|9253.8|9256|9254|9254.6|9252.9|125
1644986700000|2022-02-16 04:45:00|9255.7|9253.3|9255.4|9253.9|9255.9|9254.2|9255.2|9253.1|132
1644987000000|2022-02-16 04:50:00|9255.5|9254|9255.3|9253.8|9256.2|9254.2|9255.1|9253.2|139
1644987300000|2022-02-16 04:55:00|9255.2|9253.7|9256|9253.6|9256.2|9254.1|9255|9253.2|172
1644987600000|2022-02-16 05:00:00|9256.1|9253.7|9255.3|9253.8|9256.1|9254|9254.9|9253|105
1644987900000|2022-02-16 05:05:00|9255.4|9253.9|9255.5|9254|9256.2|9254.1|9255.3|9253.4|107
1644988200000|2022-02-16 05:10:00|9255.9|9253.5|9255.9|9253.5|9256.6|9254.4|9255.3|9253.4|110
1644988500000|2022-02-16 05:15:00|9255.8|9253.4|9255.7|9254.2|9256.6|9254.6|9255.5|9253.3|109
1644988800000|2022-02-16 05:20:00|9255.6|9254.1|9255.3|9253.8|9256.5|9254.6|9255|9253.1|96
1644989100000|2022-02-16 05:25:00|9255.4|9253.9|9255.1|9253.6|9255.8|9254|9254.9|9253.3|69
1644989400000|2022-02-16 05:30:00|9255|9253.5|9254.5|9253|9255.6|9253.9|9254.3|9252.5|149
1644989700000|2022-02-16 05:35:00|9254.6|9253.1|9254.5|9253|9255.3|9253.3|9254.3|9252.4|118
1644990000000|2022-02-16 05:40:00|9254.6|9253.1|9253.7|9252.2|9255.3|9253.2|9253.5|9251.5|171
1644990300000|2022-02-16 05:45:00|9253.6|9252.1|9253.2|9250.8|9254.5|9252.4|9253|9250.6|137
1644990600000|2022-02-16 05:50:00|9253.3|9250.9|9253.1|9250.7|9253.4|9251.4|9252.7|9250.6|132
1644990900000|2022-02-16 05:55:00|9253.2|9250.8|9254.3|9252.8|9255.1|9252.9|9252.7|9250.7|169
1644991200000|2022-02-16 06:00:00|9254.4|9252.9|9254.1|9251.7|9254.8|9252.9|9253.4|9251.2|184
1644991500000|2022-02-16 06:05:00|9254.2|9251.8|9253.3|9250.9|9254.3|9252.1|9252.7|9250.6|178
1644991800000|2022-02-16 06:10:00|9253.4|9251|9254.9|9253.4|9255.9|9254.1|9252.5|9250.6|262
1644992100000|2022-02-16 06:15:00|9255.1|9253.6|9254|9251.6|9255.2|9253.6|9253.3|9251.5|163
1644992400000|2022-02-16 06:20:00|9253.7|9252.2|9253.2|9250.8|9254.5|9252.4|9252.6|9250.6|160
1644992700000|2022-02-16 06:25:00|9253.3|9250.9|9253|9250.6|9253.8|9251.8|9252.6|9250.5|152
1644993000000|2022-02-16 06:30:00|9253.1|9250.7|9253.7|9252.2|9254.3|9252.4|9251.5|9249.8|229
1644993300000|2022-02-16 06:35:00|9253.6|9252.1|9253.8|9252.3|9254.5|9252.5|9253.2|9251.1|163
1644993600000|2022-02-16 06:40:00|9253.7|9252.2|9254.5|9253|9254.8|9253|9252.7|9250.6|197
1644993900000|2022-02-16 06:45:00|9254.4|9252.9|9253.2|9250.8|9254.9|9253|9252.5|9250.6|157
1644994200000|2022-02-16 06:50:00|9253.3|9250.9|9252.7|9250.3|9253.3|9251.4|9251.3|9249.5|298
1644994500000|2022-02-16 06:55:00|9252.8|9250.4|9250.6|9248.2|9252.8|9250.7|9250|9248|227
1644994800000|2022-02-16 07:00:00|9250.5|9248.1|9251.8|9249.4|9253.4|9251.5|9249.5|9247.3|440
1644995100000|2022-02-16 07:05:00|9251.7|9249.3|9249|9247.5|9251.8|9250|9248.9|9247.4|280
1644995400000|2022-02-16 07:10:00|9248.9|9247.4|9250.6|9249.1|9250.9|9249.4|9247.8|9246.3|349
1644995700000|2022-02-16 07:15:00|9250.7|9249.2|9250.7|9249.2|9253.3|9251.3|9249.6|9248|399
1644996000000|2022-02-16 07:20:00|9251|9248.6|9253.8|9251.4|9254.1|9252.5|9250.6|9248.6|410
1644996300000|2022-02-16 07:25:00|9253.3|9251.8|9253|9251.5|9254.9|9253|9252.5|9250.5|332
1644996600000|2022-02-16 07:30:00|9253.1|9251.6|9252.9|9251.4|9253.4|9251.8|9251.4|9249.9|325
1644996900000|2022-02-16 07:35:00|9252.8|9251.3|9251.7|9250.2|9253.2|9251.3|9250|9248.4|395
1644997200000|2022-02-16 07:40:00|9251.6|9250.1|9251.3|9249.8|9253|9251|9249.2|9247.4|496
1644997500000|2022-02-16 07:45:00|9251.2|9249.7|9251.4|9249|9252.8|9250.7|9250.5|9248.4|286
1644997800000|2022-02-16 07:50:00|9251.9|9249.9|9251.5|9250|9254.1|9251.9|9251.2|9249.1|352
1644998100000|2022-02-16 07:55:00|9251.4|9249.9|9249.5|9248|9252.8|9251.3|9249.4|9247.4|404
1644998400000|2022-02-16 08:00:00|9249.4|9247.9|9249.7|9247.3|9251.7|9250.2|9248.2|9246.7|563
1644998700000|2022-02-16 08:05:00|9249.4|9247.9|9252.6|9250.2|9252.7|9250.7|9247.1|9245.3|529
1644999000000|2022-02-16 08:10:00|9252.3|9249.9|9250.4|9248.9|9252.6|9250.6|9250.2|9248.2|294
1644999300000|2022-02-16 08:15:00|9250.8|9248.4|9256|9253.6|9256|9253.6|9250.3|9248.3|637
1644999600000|2022-02-16 08:20:00|9255.9|9253.5|9253.6|9251.2|9256.2|9254.2|9250.3|9248.4|560
1644999900000|2022-02-16 08:25:00|9253.8|9251.4|9255.1|9252.7|9257.3|9255.1|9253.7|9251.3|611
1645000200000|2022-02-16 08:30:00|9255.2|9252.8|9252.7|9251.2|9256.1|9254.3|9252.1|9250.2|563
1645000500000|2022-02-16 08:35:00|9253|9251.5|9252.8|9251.3|9254.7|9252.8|9252.1|9249.9|511
1645000800000|2022-02-16 08:40:00|9252.9|9251.4|9256.6|9254.2|9257.7|9255.8|9252.4|9250.3|627
1645001100000|2022-02-16 08:45:00|9256.7|9254.3|9260.9|9258.5|9262.2|9259.8|9255.4|9253.4|495
1645001400000|2022-02-16 08:50:00|9260.8|9258.4|9254.8|9253.3|9260.8|9258.4|9254.5|9252.7|759
1645001700000|2022-02-16 08:55:00|9254.9|9253.4|9252.5|9250.1|9256|9254.1|9251.9|9249.9|566
1645002000000|2022-02-16 09:00:00|9252.6|9250.2|9254|9252.5|9256.1|9254.2|9252.1|9250.1|618
1645002300000|2022-02-16 09:05:00|9253.9|9252.4|9252.2|9249.8|9257.7|9255.9|9251.9|9249.5|715
1645002600000|2022-02-16 09:10:00|9252.3|9249.9|9250.6|9248.2|9255.6|9253.5|9249.5|9247.4|695
1645002900000|2022-02-16 09:15:00|9250.5|9248.1|9253.4|9251.9|9254.4|9252.7|9249.8|9247.8|464
1645003200000|2022-02-16 09:20:00|9253.3|9251.8|9256.6|9254.2|9257.2|9255.2|9253.1|9251.5|414
1645003500000|2022-02-16 09:25:00|9256.7|9254.3|9247.9|9245.5|9256.8|9254.9|9247.1|9244.7|622
1645003800000|2022-02-16 09:30:00|9247.8|9245.4|9246.1|9243.7|9249.6|9247.2|9244.9|9242.7|415
1645004100000|2022-02-16 09:35:00|9246|9243.6|9248.1|9245.7|9248.5|9246.5|9242.7|9240.7|502
1645004400000|2022-02-16 09:40:00|9248|9245.6|9246.9|9244.5|9248.3|9246.2|9245.3|9243.3|511
1645004700000|2022-02-16 09:45:00|9247|9244.6|9246|9244.5|9247|9245.2|9244.2|9242|374
1645005000000|2022-02-16 09:50:00|9246.1|9244.6|9246.9|9245.4|9249.2|9247.1|9246|9243.9|391
1645005300000|2022-02-16 09:55:00|9247|9245.5|9244.7|9243.2|9248.6|9246.8|9244.4|9242.9|398
1645005600000|2022-02-16 10:00:00|9244.8|9243.3|9247.8|9245.4|9248.1|9246.2|9244.6|9242.7|401
1645005900000|2022-02-16 10:05:00|9247.9|9245.5|9245.7|9243.3|9249.7|9247.7|9244.8|9242.8|516
1645006200000|2022-02-16 10:10:00|9245.2|9243.7|9246|9244.5|9246.9|9244.9|9243.9|9242|483
1645006500000|2022-02-16 10:15:00|9245.9|9244.4|9247.4|9245|9247.8|9245.7|9244.6|9243|468
1645006800000|2022-02-16 10:20:00|9246.9|9245.4|9250.6|9248.2|9252.8|9250.8|9246.9|9245.2|377
1645007100000|2022-02-16 10:25:00|9250.7|9248.3|9249.7|9247.3|9251.8|9249.8|9247.9|9245.8|349
1645007400000|2022-02-16 10:30:00|9249.3|9247.8|9249|9246.6|9250.2|9248.2|9247.1|9245.2|348
1645007700000|2022-02-16 10:35:00|9248.9|9246.5|9246.8|9245.3|9249|9246.6|9245.5|9243.9|341
1645008000000|2022-02-16 10:40:00|9246.9|9245.4|9250.2|9247.8|9250.6|9248.4|9246.3|9244.4|411
1645008300000|2022-02-16 10:45:00|9249.5|9248|9250.6|9248.2|9252.2|9250.2|9248.9|9247.1|414
1645008600000|2022-02-16 10:50:00|9250.1|9248.6|9247.7|9246.2|9250.4|9248.6|9247.2|9245.7|249
1645008900000|2022-02-16 10:55:00|9247.8|9246.3|9249.4|9247|9250.4|9248.5|9247.7|9245.8|445
1645009200000|2022-02-16 11:00:00|9249.5|9247.1|9251.8|9250.3|9252.2|9250.7|9248.1|9246.3|380
1645009500000|2022-02-16 11:05:00|9251.7|9250.2|9252.2|9250.7|9252.6|9250.7|9249.9|9247.7|328
1645009800000|2022-02-16 11:10:00|9252.1|9250.6|9251.8|9250.3|9252.2|9250.7|9250.9|9248.9|309
1645010100000|2022-02-16 11:15:00|9251.9|9250.4|9251.8|9249.4|9252.1|9250.6|9249.4|9247.9|321
1645010400000|2022-02-16 11:20:00|9251.7|9249.3|9251.5|9249.1|9252.4|9250.4|9249.1|9247.5|235
1645010700000|2022-02-16 11:25:00|9251.6|9249.2|9250.3|9248.8|9251.9|9250.3|9250.3|9248.4|166
1645011000000|2022-02-16 11:30:00|9250.4|9248.9|9246.1|9244.6|9251.6|9249.8|9245.5|9244|439
1645011300000|2022-02-16 11:35:00|9246.5|9245|9247.8|9246.3|9248.4|9246.6|9245.4|9243.6|349
1645011600000|2022-02-16 11:40:00|9247.9|9246.4|9249.7|9248.2|9251|9249|9247.6|9246.1|199
1645011900000|2022-02-16 11:45:00|9249.8|9248.3|9249.2|9246.8|9250.8|9249|9248.1|9246.2|303
1645012200000|2022-02-16 11:50:00|9249.3|9246.9|9248.2|9246.7|9249.5|9247.4|9246.5|9244.6|437
1645012500000|2022-02-16 11:55:00|9248.1|9246.6|9247.9|9245.5|9249.7|9247.8|9246.7|9244.7|457
1645012800000|2022-02-16 12:00:00|9247.5|9246|9247.7|9246.2|9248.8|9246.9|9246.2|9244.2|407
1645013100000|2022-02-16 12:05:00|9247.6|9246.1|9251.8|9249.4|9252.4|9250.4|9247.2|9245.2|387
1645013400000|2022-02-16 12:10:00|9251.7|9249.3|9255.3|9252.9|9255.3|9253.4|9251.5|9249.3|362
1645013700000|2022-02-16 12:15:00|9255.2|9252.8|9255.2|9252.8|9257.8|9255.7|9253.7|9251.8|361
1645014000000|2022-02-16 12:20:00|9254.9|9253.4|9254.2|9252.7|9257|9255|9253|9251.1|560
1645014300000|2022-02-16 12:25:00|9254.5|9252.1|9257.7|9255.3|9259.7|9257.7|9254.2|9251.9|553
1645014600000|2022-02-16 12:30:00|9257.6|9255.2|9257.6|9255.2|9258.7|9256.7|9256.4|9254.9|306
1645014900000|2022-02-16 12:35:00|9257.7|9255.3|9254.6|9253.1|9257.9|9256.4|9254|9252.5|470
1645015200000|2022-02-16 12:40:00|9254.5|9253|9254.1|9252.6|9255.5|9254|9252.8|9251.3|365
1645015500000|2022-02-16 12:45:00|9254.4|9252.9|9254|9252.5|9254.9|9253.2|9252.8|9251.3|363
1645015800000|2022-02-16 12:50:00|9254.1|9252.6|9257.2|9255.7|9257.6|9256.1|9253.5|9251.8|505
1645016100000|2022-02-16 12:55:00|9257.1|9255.6|9257.1|9254.7|9258.6|9257.1|9255.9|9253.9|538
1645016400000|2022-02-16 13:00:00|9257|9254.6|9255.6|9254.1|9257.8|9255.9|9253.5|9251.9|548
1645016700000|2022-02-16 13:05:00|9255.4|9253.9|9252|9250.5|9256.7|9254.7|9251.9|9250.3|368
1645017000000|2022-02-16 13:10:00|9252.1|9250.6|9248.9|9246.5|9252.8|9250.8|9248.3|9246.3|406
1645017300000|2022-02-16 13:15:00|9249|9246.6|9246.3|9243.9|9249.8|9247.8|9245.7|9243.6|401
1645017600000|2022-02-16 13:20:00|9246.2|9243.8|9247.9|9245.5|9248.9|9246.9|9243.3|9241.1|487
1645017900000|2022-02-16 13:25:00|9247.8|9245.4|9251.6|9247.1|9253.9|9251.4|9246.1|9244.2|511
1645018200000|2022-02-16 13:30:00|9252|9247|9249.6|9248.1|9258.3|9254.1|9248.8|9246.4|1013
1645018500000|2022-02-16 13:35:00|9249.4|9247.9|9250.5|9248.1|9251.5|9249.9|9247.2|9245.7|812
1645018800000|2022-02-16 13:40:00|9250.4|9248|9250.2|9248.7|9251.5|9249.8|9247.7|9245.8|754
1645019100000|2022-02-16 13:45:00|9250.1|9248.6|9246.8|9245.3|9250.7|9248.8|9242.7|9240.5|839
1645019400000|2022-02-16 13:50:00|9246.9|9245.4|9243.5|9242|9247|9245.4|9242.2|9239.9|972
1645019700000|2022-02-16 13:55:00|9243.9|9242.4|9239.3|9237.8|9244.7|9243.2|9236.3|9234.8|758
1645020000000|2022-02-16 14:00:00|9239.4|9237.9|9239.3|9237.8|9243.4|9241.5|9237.3|9235.8|631
1645020300000|2022-02-16 14:05:00|9239.4|9237.9|9235.6|9234.1|9240.5|9238.8|9235.5|9234|483
1645020600000|2022-02-16 14:10:00|9235.9|9234.4|9237.2|9234.8|9238.3|9236.8|9235.5|9233.1|541
1645020900000|2022-02-16 14:15:00|9237.4|9234.9|9237.4|9235.9|9239.1|9237.2|9236.5|9234.2|514
1645021200000|2022-02-16 14:20:00|9237.5|9236|9239.8|9238.3|9241.6|9239.6|9237.5|9235.8|615
1645021500000|2022-02-16 14:25:00|9239.7|9238.2|9239.8|9237.4|9240.7|9239|9237.4|9235.5|498
1645021800000|2022-02-16 14:30:00|9239.7|9237.3|9239.7|9238.2|9240.6|9238.3|9234.1|9232.5|815
1645022100000|2022-02-16 14:35:00|9239.6|9238.1|9236.5|9235|9239.7|9238.2|9233.5|9231.4|679
1645022400000|2022-02-16 14:40:00|9236.6|9235.1|9234.7|9233.2|9237.3|9235.1|9231.9|9229.7|634
1645022700000|2022-02-16 14:45:00|9234.6|9233.1|9233.9|9231.5|9236.4|9234.9|9233.3|9231.5|615
1645023000000|2022-02-16 14:50:00|9234|9231.6|9233.2|9231.7|9235.6|9233.6|9232.6|9230.7|492
1645023300000|2022-02-16 14:55:00|9233.3|9231.8|9231.3|9228.9|9234.7|9232.7|9230.3|9228.2|437
1645023600000|2022-02-16 15:00:00|9231|9229.5|9232.7|9231.2|9234|9232.5|9229.9|9228|539
1645023900000|2022-02-16 15:05:00|9232.8|9231.3|9233.7|9232.2|9234|9232.3|9231.2|9229.7|482
1645024200000|2022-02-16 15:10:00|9233.6|9232.1|9234.6|9233.1|9238.2|9236.2|9232.5|9230.8|499
1645024500000|2022-02-16 15:15:00|9234.5|9233|9232|9230.5|9236.3|9234.8|9231.5|9229.6|470
1645024800000|2022-02-16 15:20:00|9231.9|9230.4|9232.9|9231.4|9233.7|9232.2|9231.3|9229.8|404
1645025100000|2022-02-16 15:25:00|9232.8|9231.3|9232.5|9230.1|9234.1|9232.1|9231.5|9229.8|491
1645025400000|2022-02-16 15:30:00|9232|9230.5|9231.4|9229.9|9233.1|9231.1|9229.4|9227.4|529
1645025700000|2022-02-16 15:35:00|9231.6|9230.1|9231.7|9229.3|9233.8|9231.8|9230.6|9229.1|495
1645026000000|2022-02-16 15:40:00|9231.8|9229.4|9234.6|9233.1|9235.1|9233.2|9229.3|9227.2|518
1645026300000|2022-02-16 15:45:00|9234.5|9233|9236.4|9234.9|9237.2|9235.5|9233.1|9231.1|524
1645026600000|2022-02-16 15:50:00|9236.3|9234.8|9230.7|9229.2|9236.8|9235|9228.8|9226.7|615
1645026900000|2022-02-16 15:55:00|9230.5|9229|9228.3|9226.8|9232.3|9230.8|9228.1|9226.6|630
1645027200000|2022-02-16 16:00:00|9228.4|9226.9|9229|9227.5|9229.9|9228.4|9227|9225.5|498
1645027500000|2022-02-16 16:05:00|9228.9|9227.4|9232|9230.5|9234.9|9233.4|9228.9|9227.4|412
1645027800000|2022-02-16 16:10:00|9231.9|9230.4|9229.9|9228.4|9232.5|9231|9229.3|9227.8|359
1645028100000|2022-02-16 16:15:00|9229.8|9228.3|9229.2|9227.7|9230.2|9228.7|9227.9|9226.4|272
1645028400000|2022-02-16 16:20:00|9229.1|9227.6|9226.3|9224.8|9229.6|9227.7|9225.8|9224.3|328
1645028700000|2022-02-16 16:25:00|9226.4|9224.9|9222.9|9221.4|9227.4|9225.9|9222.2|9219.8|439
1645029000000|2022-02-16 16:30:00|9222.7|9221.2|9223.1|9221.6|9223.3|9221.8|9219.9|9218.4|429
1645029300000|2022-02-16 16:35:00|9223|9221.5|9221.3|9219.8|9223.3|9221.8|9221.3|9219.6|301
1645029600000|2022-02-16 16:40:00|9221.2|9219.7|9223.9|9222.4|9224|9222.5|9220.1|9218.6|398
1645029900000|2022-02-16 16:45:00|9223.8|9222.3|9223.5|9222|9224.7|9222.8|9223.1|9221.6|411
1645030200000|2022-02-16 16:50:00|9223.6|9222.1|9224.1|9222.6|9224.1|9222.6|9221.9|9220.4|297
1645030500000|2022-02-16 16:55:00|9224|9222.5|9220.8|9219.3|9224.6|9223.1|9220.1|9218.6|329
1645030800000|2022-02-16 17:00:00|9220.9|9219.4|9219.7|9218.2|9222.2|9220.7|9219.4|9217.5|373
1645031100000|2022-02-16 17:05:00|9219.6|9218.1|9217.6|9216.1|9220.1|9218.2|9217|9215.1|374
1645031400000|2022-02-16 17:10:00|9217.7|9216.2|9218.6|9217.1|9221.1|9219.2|9217.3|9215.8|319
1645031700000|2022-02-16 17:15:00|9219|9216.6|9217.3|9214.9|9219.3|9217.5|9216.1|9214.1|399
1645032000000|2022-02-16 17:20:00|9216.7|9215.2|9218.8|9216.4|9219.2|9217.3|9216.2|9214.3|380
1645032300000|2022-02-16 17:25:00|9218.7|9216.3|9219|9216.6|9220.6|9218.6|9217.5|9215.8|406
1645032600000|2022-02-16 17:30:00|9219.1|9216.7|9218.7|9216.3|9220.2|9218.3|9217.5|9215.4|485
1645032900000|2022-02-16 17:35:00|9218.4|9216.9|9217.9|9216.4|9219.6|9217.6|9216.3|9214.4|519
1645033200000|2022-02-16 17:40:00|9217.8|9216.3|9218.1|9216.6|9218.4|9216.9|9216.8|9215|381
1645033500000|2022-02-16 17:45:00|9218.2|9216.7|9217.7|9215.3|9220.5|9218.5|9217|9215.1|479
1645033800000|2022-02-16 17:50:00|9217.6|9215.2|9218.6|9217.1|9219.5|9217.6|9217.3|9215.2|385
1645034100000|2022-02-16 17:55:00|9218.7|9217.2|9219.8|9218.3|9221.2|9219.4|9217.4|9215.9|461
1645034400000|2022-02-16 18:00:00|9219.7|9218.2|9222.6|9220.2|9223|9221.1|9219.1|9217.1|544
1645034700000|2022-02-16 18:05:00|9222.7|9220.3|9219.9|9218.4|9222.8|9221.1|9219.7|9217.8|320
1645035000000|2022-02-16 18:10:00|9220|9218.5|9221.7|9220.2|9222.7|9221|9219.8|9218.3|364
1645035300000|2022-02-16 18:15:00|9221.6|9220.1|9222.4|9220.9|9223|9221.1|9221|9219.2|311
1645035600000|2022-02-16 18:20:00|9222.3|9220.8|9222.3|9220.8|9223|9221.2|9220.8|9219.3|340
1645035900000|2022-02-16 18:25:00|9222.2|9220.7|9222.3|9220.8|9223|9221.3|9221.5|9220|242
1645036200000|2022-02-16 18:30:00|9222.1|9220.6|9221.5|9220|9222.4|9220.9|9220.5|9218.7|341
1645036500000|2022-02-16 18:35:00|9221.4|9219.9|9220.6|9219.1|9222|9220.1|9220.4|9218.6|291
1645036800000|2022-02-16 18:40:00|9220.7|9219.2|9222|9220.5|9222|9220.5|9220.6|9218.7|373
1645037100000|2022-02-16 18:45:00|9221.9|9220.4|9219.7|9218.2|9222.1|9220.5|9219.3|9217.8|412
1645037400000|2022-02-16 18:50:00|9219.8|9218.3|9221.9|9219.5|9222.6|9220.9|9219.3|9217.8|452
1645037700000|2022-02-16 18:55:00|9222|9219.6|9222.3|9218.3|9224|9221.7|9220.7|9217.3|590
1645038000000|2022-02-16 19:00:00|9222.5|9218.2|9219.3|9217.8|9225.4|9223|9219.1|9216.8|902
1645038300000|2022-02-16 19:05:00|9218|9216.5|9211.9|9210.4|9218|9216.5|9210.6|9208.8|833
1645038600000|2022-02-16 19:10:00|9212.5|9210.1|9210.1|9207.7|9213.6|9211.6|9207.4|9205.3|915
1645038900000|2022-02-16 19:15:00|9209.7|9208.2|9211.5|9209.1|9212.4|9210.4|9208.5|9206.5|826
1645039200000|2022-02-16 19:20:00|9210.9|9209.4|9208.4|9206|9211.5|9209.5|9207.5|9205.3|670
1645039500000|2022-02-16 19:25:00|9208.3|9205.9|9209|9206.6|9210.1|9208|9207.6|9205.4|584
1645039800000|2022-02-16 19:30:00|9209.2|9206.8|9212|9210.5|9212.2|9210.7|9207.8|9205.9|703
1645040100000|2022-02-16 19:35:00|9211.8|9210.3|9214.7|9212.3|9216|9213.7|9211.3|9209.5|761
1645040400000|2022-02-16 19:40:00|9214.6|9212.2|9213|9211.5|9215.4|9213.2|9212.2|9210.1|581
1645040700000|2022-02-16 19:45:00|9213.3|9211.8|9214.8|9213.3|9215.8|9214.1|9213|9211.2|442
1645041000000|2022-02-16 19:50:00|9214.7|9213.2|9212.2|9210.7|9214.8|9213.3|9212|9210.5|435
1645041300000|2022-02-16 19:55:00|9212|9210.5|9210.3|9208.8|9213.6|9211.9|9210.3|9208.4|458
1645041600000|2022-02-16 20:00:00|9210.1|9208.6|9210.2|9207.8|9211.3|9209.3|9209|9206.9|585
1645041900000|2022-02-16 20:05:00|9209.6|9208.1|9213|9211.5|9213.6|9211.9|9209.4|9207.5|357
1645042200000|2022-02-16 20:10:00|9212.9|9211.4|9214.5|9212.1|9214.9|9213|9212.6|9210.7|355
1645042500000|2022-02-16 20:15:00|9214.6|9212.2|9213.3|9210.9|9215.7|9213.8|9213.2|9210.9|346
1645042800000|2022-02-16 20:20:00|9213.4|9211|9215.5|9214|9216.1|9214.2|9212.5|9210.2|411
1645043100000|2022-02-16 20:25:00|9216.1|9214.6|9214.1|9212.6|9216.7|9214.7|9213.2|9211.4|445
1645043400000|2022-02-16 20:30:00|9214.2|9212.7|9214.6|9212.2|9215.9|9213.6|9213.6|9211.7|469
1645043700000|2022-02-16 20:35:00|9214.5|9212.1|9213.6|9211.2|9214.7|9212.8|9212.7|9210.8|319
1645044000000|2022-02-16 20:40:00|9213.7|9211.3|9214.3|9212.8|9215.8|9214.2|9213.3|9211.3|442
1645044300000|2022-02-16 20:45:00|9214.2|9212.7|9215.2|9212.8|9217|9215.2|9214.2|9212.6|378
1645044600000|2022-02-16 20:50:00|9215.1|9212.7|9215.3|9213.8|9216.4|9214.5|9213.8|9212.3|354
1645044900000|2022-02-16 20:55:00|9215.4|9213.9|9217|9214.6|9217.3|9215.4|9214.7|9213|503
1645045200000|2022-02-16 21:00:00|9217.1|9214.7|9217.8|9215.4|9218.8|9217.1|9216.5|9214.6|295
1645045500000|2022-02-16 21:05:00|9217.7|9215.3|9218.4|9216.9|9219.7|9217.7|9217.2|9215|96
1645045800000|2022-02-16 21:10:00|9218.3|9216.8|9219.7|9217.3|9220.2|9218.2|9217.5|9215.8|147
1645046100000|2022-02-16 21:15:00|9219.9|9217.5|9219.6|9217.2|9219.9|9217.9|9218.1|9216.2|121
1645046400000|2022-02-16 21:20:00|9219.5|9217.1|9221.7|9219.3|9221.7|9219.8|9219.4|9217|137
1645046700000|2022-02-16 21:25:00|9220.8|9218.7|9221.1|9218.7|9221.3|9219|9218.9|9217|203
1645047000000|2022-02-16 21:30:00|9221.3|9218.9|9222|9219.6|9222.1|9220.2|9220.6|9218.6|131
1645047300000|2022-02-16 21:35:00|9221.9|9219.5|9222.4|9220.9|9223.1|9221|9221.5|9219.5|87
1645047600000|2022-02-16 21:40:00|9222.3|9220.8|9222.3|9220.8|9223.5|9221.4|9222.2|9220.2|94
1645047900000|2022-02-16 21:45:00|9222.8|9220.4|9222.8|9220.4|9222.9|9220.7|9222.1|9220.1|79
1645048200000|2022-02-16 21:50:00|9222.7|9220.3|9222.7|9220.3|9222.8|9220.9|9221.7|9219.8|89
1645048500000|2022-02-16 21:55:00|9222.2|9220.7|9228.8|9223.8|9228.8|9223.8|9222.2|9219.6|352
1645048800000|2022-02-16 22:00:00|9229.4|9224.4|9227|9222|9229.9|9224.9|9225.9|9220.9|42
1645049100000|2022-02-16 22:05:00|9226.9|9221.9|9223.4|9218.4|9226.9|9221.9|9222.4|9217.4|42
1645049400000|2022-02-16 22:10:00|9223.5|9218.5|9224.5|9219.5|9225.2|9220.2|9222.2|9217.2|313
1645049700000|2022-02-16 22:15:00|9223.8|9218.8|9223.2|9218.2|9225.9|9220.9|9222.7|9217.7|151
1645050000000|2022-02-16 22:20:00|9223.4|9218.4|9223.8|9218.8|9225.8|9220.8|9222.5|9217.5|195
1645050300000|2022-02-16 22:25:00|9224.1|9219.1|9224|9219|9225.6|9220.6|9222.6|9217.6|111
1645050600000|2022-02-16 22:30:00|9223.7|9218.7|9224.4|9219.4|9225.3|9220.3|9222.5|9217.5|283
1645050900000|2022-02-16 22:35:00|9224.5|9219.5|9224.3|9219.3|9225|9220|9222.6|9217.6|172
1645051200000|2022-02-16 22:40:00|9224.4|9219.4|9224.6|9219.6|9225.6|9220.6|9222.1|9217.1|165
1645051500000|2022-02-16 22:45:00|9223.4|9218.4|9221.8|9216.8|9223.7|9218.7|9221|9216|230
1645051800000|2022-02-16 22:50:00|9221.1|9216.1|9222.6|9217.6|9223.5|9218.5|9219.3|9214.3|287
1645052100000|2022-02-16 22:55:00|9223|9218|9222.5|9217.5|9224.1|9219.1|9221.7|9216.7|234
1645052400000|2022-02-16 23:00:00|9222.4|9217.4|9220.8|9218.4|9225.5|9220.5|9220.7|9217.4|469
1645052700000|2022-02-16 23:05:00|9220.7|9218.3|9219.4|9217|9221.5|9218.4|9219.2|9216.1|215
1645053000000|2022-02-16 23:10:00|9219.3|9216.9|9218.4|9216|9219.4|9216.9|9217.7|9215.1|162
1645053300000|2022-02-16 23:15:00|9218.3|9215.9|9219.7|9217.3|9220.3|9217.9|9217.2|9214.4|202
1645053600000|2022-02-16 23:20:00|9219.6|9217.2|9218.4|9216|9219.8|9217.4|9218.3|9215.9|117
1645053900000|2022-02-16 23:25:00|9218.5|9216.1|9218.3|9215.9|9218.6|9216.6|9217.9|9215.7|128
1645054200000|2022-02-16 23:30:00|9218.2|9215.8|9218.4|9216|9219.2|9217.1|9218.1|9215.7|145
1645054500000|2022-02-16 23:35:00|9218.3|9215.9|9218.9|9216.5|9219.1|9216.7|9218.1|9215.7|169
1645054800000|2022-02-16 23:40:00|9219|9216.6|9219|9216.6|9219.7|9217.5|9216.2|9213.7|236
1645055100000|2022-02-16 23:45:00|9218.9|9216.5|9219.5|9217.1|9221.6|9219.2|9218|9216|238
1645055400000|2022-02-16 23:50:00|9219.6|9217.2|9220.1|9217.7|9220.2|9217.8|9218.6|9216.2|113
1645055700000|2022-02-16 23:55:00|9220.2|9217.8|9220.4|9218|9220.9|9218.9|9219.6|9217.4|85
1645056000000|2022-02-17 00:00:00|9220.5|9218.1|9216.3|9213.9|9220.5|9218.1|9215.4|9213|389
1645056300000|2022-02-17 00:05:00|9216.4|9214|9216.5|9214.1|9216.8|9214.9|9215.2|9213.2|341
1645056600000|2022-02-17 00:10:00|9216.4|9214|9214|9211.6|9216.8|9214.9|9213.9|9211.5|268
1645056900000|2022-02-17 00:15:00|9213.9|9211.5|9214.2|9211.8|9214.6|9212.6|9212.7|9210.6|224
1645057200000|2022-02-17 00:20:00|9214.3|9211.9|9213.2|9210.8|9214.3|9212.1|9212.5|9210.6|207
1645057500000|2022-02-17 00:25:00|9213.3|9210.9|9215.2|9212.8|9215.3|9212.9|9212.1|9209.9|257
1645057800000|2022-02-17 00:30:00|9215.1|9212.7|9215.5|9214|9217.9|9215.6|9214.2|9211.8|253
1645058100000|2022-02-17 00:35:00|9215.4|9213.9|9218.3|9216.8|9218.8|9217.3|9215.3|9213.5|136
1645058400000|2022-02-17 00:40:00|9218.4|9216.9|9217.5|9216|9218.9|9217.2|9217.3|9215.3|174
1645058700000|2022-02-17 00:45:00|9217.4|9215.9|9220.4|9218|9220.4|9218.3|9216.8|9214.4|228
1645059000000|2022-02-17 00:50:00|9220.3|9217.9|9218.7|9216.3|9221|9219|9218|9216.1|286
1645059300000|2022-02-17 00:55:00|9219.3|9216.9|9219.7|9217.3|9220.3|9218.3|9219|9216.6|161
1645059600000|2022-02-17 01:00:00|9219.6|9217.2|9218.9|9217.4|9219.7|9217.6|9218.2|9216|129
1645059900000|2022-02-17 01:05:00|9218.8|9217.3|9220.3|9217.9|9220.3|9218.3|9218.8|9216.9|91
1645060200000|2022-02-17 01:10:00|9220.2|9217.8|9220.7|9218.3|9221.5|9219.2|9218.9|9216.8|206
1645060500000|2022-02-17 01:15:00|9220.6|9218.2|9221|9218.6|9221.7|9219.3|9220.2|9217.8|220
1645060800000|2022-02-17 01:20:00|9220.9|9218.5|9220.2|9217.8|9221|9218.7|9219.3|9216.9|232
1645061100000|2022-02-17 01:25:00|9220.1|9217.7|9221.5|9220|9222.7|9220.7|9219.6|9217.2|283
1645061400000|2022-02-17 01:30:00|9221.9|9219.5|9222.4|9220.9|9222.8|9220.9|9221.3|9219.3|136
1645061700000|2022-02-17 01:35:00|9222.3|9220.8|9219.3|9216.9|9222.8|9220.8|9219.1|9216.9|113
1645062000000|2022-02-17 01:40:00|9219.2|9216.8|9217.7|9215.3|9219.3|9217.4|9216.4|9214|207
1645062300000|2022-02-17 01:45:00|9217.8|9215.4|9216.8|9214.4|9218.3|9216.4|9216.4|9214|168
1645062600000|2022-02-17 01:50:00|9216.9|9214.5|9215|9212.6|9216.9|9214.5|9214|9211.7|159
1645062900000|2022-02-17 01:55:00|9215.1|9212.7|9213.4|9211.9|9215.1|9213.1|9213.3|9211.2|134
1645063200000|2022-02-17 02:00:00|9213.3|9211.8|9215.2|9213.7|9215.8|9214.1|9212.9|9210.9|162
1645063500000|2022-02-17 02:05:00|9214.8|9213.3|9213.8|9211.4|9215.3|9213.3|9213.3|9211.3|175
1645063800000|2022-02-17 02:10:00|9213.7|9211.3|9215.3|9212.9|9215.9|9213.6|9213.1|9210.8|195
1645064100000|2022-02-17 02:15:00|9215.2|9212.8|9213.9|9212.4|9215.6|9213.6|9213.8|9211.8|219
1645064400000|2022-02-17 02:20:00|9214|9212.5|9215.7|9214.2|9216.9|9214.7|9212.8|9210.6|266
1645064700000|2022-02-17 02:25:00|9215.6|9214.1|9218|9216.5|9218.8|9216.7|9215.4|9213.9|180
1645065000000|2022-02-17 02:30:00|9217.9|9216.4|9217.1|9214.7|9218.7|9216.9|9216.3|9214.3|248
1645065300000|2022-02-17 02:35:00|9216.8|9215.3|9218.4|9216.9|9219.3|9217.2|9216.8|9215.1|183
1645065600000|2022-02-17 02:40:00|9218.3|9216.8|9218.4|9216|9219|9217|9217.2|9215.4|136
1645065900000|2022-02-17 02:45:00|9218.3|9215.9|9217.7|9216.2|9218.6|9216.8|9217.3|9215.1|172
1645066200000|2022-02-17 02:50:00|9217.8|9216.3|9217.8|9216.3|9218.4|9216.6|9217.2|9215.4|134
1645066500000|2022-02-17 02:55:00|9217.7|9216.2|9219.9|9217.5|9220.3|9217.9|9217.6|9216.1|187
1645066800000|2022-02-17 03:00:00|9220|9217.6|9220.9|9218.5|9222|9219.8|9219.7|9217.6|204
1645067100000|2022-02-17 03:05:00|9220.6|9218.2|9220.8|9219.3|9222.1|9220.2|9220.2|9217.9|200
1645067400000|2022-02-17 03:10:00|9220.7|9219.2|9220.7|9219.2|9222.2|9220.4|9220.6|9218.7|284
1645067700000|2022-02-17 03:15:00|9220.8|9219.3|9220.4|9218|9221.2|9219.3|9219.8|9217.9|150
1645068000000|2022-02-17 03:20:00|9220.3|9217.9|9219.1|9217.6|9220.4|9218.5|9218.5|9216.8|136
1645068300000|2022-02-17 03:25:00|9219.2|9217.7|9218|9216.5|9220|9218|9217.9|9216.2|136
1645068600000|2022-02-17 03:30:00|9218.1|9216.6|9219.7|9218.2|9221|9218.6|9218|9216.5|163
1645068900000|2022-02-17 03:35:00|9219.9|9218.4|9218.9|9217.4|9220.5|9218.5|9217.6|9215.7|186
1645069200000|2022-02-17 03:40:00|9219|9217.5|9219.9|9217.5|9220.3|9218.1|9218.3|9216.2|182
1645069500000|2022-02-17 03:45:00|9219.7|9217.3|9220.6|9219.1|9221.1|9219.2|9219.2|9216.9|135
1645069800000|2022-02-17 03:50:00|9220.7|9219.2|9217.3|9214.9|9221.4|9219.4|9215.8|9213.4|471
1645070100000|2022-02-17 03:55:00|9217.2|9214.8|9226.1|9223.7|9230.4|9228|9216.4|9214|1595
1645070400000|2022-02-17 04:00:00|9226.2|9223.8|9228.9|9226.5|9230.3|9228|9222.7|9220.3|1662
1645070700000|2022-02-17 04:05:00|9229|9226.6|9222.7|9220.3|9229.5|9227.1|9222|9220.1|1088
1645071000000|2022-02-17 04:10:00|9222.5|9220.1|9220.3|9217.9|9225.3|9222.9|9216.1|9213.7|1251
1645071300000|2022-02-17 04:15:00|9220.2|9217.8|9219.1|9216.7|9223|9220.6|9216.2|9213.8|1059
1645071600000|2022-02-17 04:20:00|9219|9216.6|9221.7|9219.3|9224|9221.6|9218.3|9215.9|794
1645071900000|2022-02-17 04:25:00|9221.6|9219.2|9222.7|9220.3|9224.6|9222.2|9221.1|9218.7|593
1645072200000|2022-02-17 04:30:00|9222.8|9220.4|9223.9|9221.5|9224.4|9222|9218.8|9216.2|693
1645072500000|2022-02-17 04:35:00|9224.1|9221.7|9221.8|9219.4|9224.3|9221.9|9220.2|9217.8|430
1645072800000|2022-02-17 04:40:00|9221.9|9219.5|9219.9|9217.5|9222|9219.6|9219.2|9217.2|375
1645073100000|2022-02-17 04:45:00|9220|9217.6|9218.8|9216.4|9221|9219|9218.3|9216.1|436
1645073400000|2022-02-17 04:50:00|9218.6|9216.2|9219.4|9217|9219.8|9218|9217.3|9215.4|397
1645073700000|2022-02-17 04:55:00|9219.3|9216.9|9222.1|9220.6|9222.6|9220.7|9218.5|9216.4|294
1645074000000|2022-02-17 05:00:00|9222|9220.5|9219.3|9216.9|9222.5|9220.5|9218.6|9216.6|373
1645074300000|2022-02-17 05:05:00|9219.4|9217|9219.3|9216.9|9221.5|9219.6|9216.8|9214.9|473
1645074600000|2022-02-17 05:10:00|9219.4|9217|9220.9|9218.5|9221.2|9219.3|9218.4|9216.3|339
1645074900000|2022-02-17 05:15:00|9220.8|9218.4|9220.2|9217.8|9221.1|9219|9218.9|9216.5|261
1645075200000|2022-02-17 05:20:00|9220.3|9217.9|9218.7|9216.3|9220.4|9218.4|9218.1|9215.9|352
1645075500000|2022-02-17 05:25:00|9218.6|9216.2|9218.2|9215.8|9221.3|9219.1|9217.9|9215.8|319
1645075800000|2022-02-17 05:30:00|9218.3|9215.9|9217.3|9214.9|9218.4|9216.2|9216.7|9214.3|432
1645076100000|2022-02-17 05:35:00|9217.4|9215|9215.9|9213.5|9217.8|9215.4|9215.1|9213|317
1645076400000|2022-02-17 05:40:00|9215.8|9213.4|9216.5|9214.1|9216.8|9214.4|9215.5|9213.1|220
1645076700000|2022-02-17 05:45:00|9216.6|9214.2|9215.9|9214.4|9216.9|9214.8|9215.6|9213.2|196
1645077000000|2022-02-17 05:50:00|9216|9214.5|9215.8|9213.4|9218.3|9216.5|9214.9|9213.1|290
1645077300000|2022-02-17 05:55:00|9215.7|9213.3|9214.8|9212.4|9216.1|9214.2|9213|9210.9|273
1645077600000|2022-02-17 06:00:00|9214.6|9212.2|9214.3|9211.9|9215.1|9213.1|9213.2|9211|265
1645077900000|2022-02-17 06:05:00|9214.1|9211.7|9216|9214.5|9216.9|9214.8|9213.6|9211.6|361
1645078200000|2022-02-17 06:10:00|9216.6|9214.2|9215.3|9213.8|9217.7|9215.4|9215.2|9213.2|427
1645078500000|2022-02-17 06:15:00|9215.4|9213.9|9217.8|9215.4|9218.4|9216.2|9215.3|9213.5|358
1645078800000|2022-02-17 06:20:00|9217.7|9215.3|9220.4|9218|9220.5|9218.1|9217.6|9215.2|280
1645079100000|2022-02-17 06:25:00|9220.5|9218.1|9218.3|9215.9|9221.2|9219.3|9218.1|9215.8|431
1645079400000|2022-02-17 06:30:00|9218.1|9215.7|9220|9217.6|9221.4|9219.5|9217|9214.6|887
1645079700000|2022-02-17 06:35:00|9220.2|9217.8|9223.5|9221.1|9224|9222|9219.4|9217.1|504
1645080000000|2022-02-17 06:40:00|9223.4|9221|9223.1|9220.7|9226.1|9223.6|9221.7|9219.8|469
1645080300000|2022-02-17 06:45:00|9223|9220.6|9224.1|9221.7|9225.7|9223.3|9222.6|9220.3|534
1645080600000|2022-02-17 06:50:00|9224|9221.6|9223.5|9221.1|9224.5|9222.3|9222|9219.6|691
1645080900000|2022-02-17 06:55:00|9223.4|9221|9224.5|9222.1|9224.9|9222.5|9221.5|9219.5|478
1645081200000|2022-02-17 07:00:00|9224.6|9222.2|9224.2|9221.8|9226.8|9224.4|9222.7|9220.3|809
1645081500000|2022-02-17 07:05:00|9224.1|9221.7|9223.1|9220.7|9224.6|9222.2|9221.1|9218.7|631
1645081800000|2022-02-17 07:10:00|9223|9220.6|9224.3|9221.9|9224.8|9222.7|9222.4|9220.6|661
1645082100000|2022-02-17 07:15:00|9224.4|9222|9228.7|9226.3|9229.2|9227.3|9224.1|9221.9|690
1645082400000|2022-02-17 07:20:00|9228.6|9226.2|9227.6|9226.1|9230.5|9228.1|9227.4|9225.6|411
1645082700000|2022-02-17 07:25:00|9227.7|9226.2|9228.6|9226.2|9229.3|9226.9|9227.3|9225.1|317
1645083000000|2022-02-17 07:30:00|9228.7|9226.3|9228.9|9226.5|9229.6|9227.5|9227.8|9225.9|305
1645083300000|2022-02-17 07:35:00|9228.8|9226.4|9223.8|9222.3|9229.6|9227.6|9223.2|9221.2|445
1645083600000|2022-02-17 07:40:00|9223.9|9222.4|9219.8|9217.4|9224.5|9222.4|9219.3|9217.3|378
1645083900000|2022-02-17 07:45:00|9219.2|9217.7|9218.5|9216.1|9221.2|9219.2|9218.1|9215.3|465
1645084200000|2022-02-17 07:50:00|9218.4|9216|9221.6|9220.1|9222.3|9220.3|9218|9215|514
1645084500000|2022-02-17 07:55:00|9221.5|9220|9222.2|9219.8|9224|9222.1|9219.7|9217.8|437
1645084800000|2022-02-17 08:00:00|9222.1|9219.7|9221|9218.6|9222.1|9219.7|9217.2|9214.9|815
1645085100000|2022-02-17 08:05:00|9220.8|9218.4|9220.1|9217.7|9224.2|9222.4|9219.4|9216.4|882
1645085400000|2022-02-17 08:10:00|9220.2|9217.8|9220|9217.6|9220.4|9218.7|9218.4|9216.2|615
1645085700000|2022-02-17 08:15:00|9220.1|9217.7|9218.1|9216.6|9222|9220.2|9218|9215.9|536
1645086000000|2022-02-17 08:20:00|9218|9216.5|9221.1|9218.7|9221.1|9219.2|9217|9215.1|734
1645086300000|2022-02-17 08:25:00|9220.5|9219|9220.4|9218|9222.2|9219.8|9216.9|9215.1|1257
1645086600000|2022-02-17 08:30:00|9220.3|9217.9|9221.6|9219.2|9223.5|9221.1|9216.7|9214.4|1211
1645086900000|2022-02-17 08:35:00|9221.3|9218.9|9218.3|9215.9|9221.5|9219.1|9215.7|9213.3|1027
1645087200000|2022-02-17 08:40:00|9218.4|9216|9215.8|9213.4|9219.5|9217.3|9214|9211.6|881
1645087500000|2022-02-17 08:45:00|9215.7|9213.3|9219.3|9216.9|9221.1|9218.9|9214.7|9212.6|1049
1645087800000|2022-02-17 08:50:00|9219.2|9216.8|9219.9|9217.5|9221.5|9219.3|9217.7|9215.4|893
1645088100000|2022-02-17 08:55:00|9220|9217.6|9220.7|9218.3|9221.1|9219.1|9217.9|9215.7|757
1645088400000|2022-02-17 09:00:00|9220.4|9218.9|9216.9|9214.5|9223.3|9220.9|9215.3|9212.9|750
1645088700000|2022-02-17 09:05:00|9217|9214.6|9224.3|9221.9|9224.4|9222.3|9215.7|9213.6|826
1645089000000|2022-02-17 09:10:00|9224.4|9222|9221.6|9219.2|9227.9|9225.5|9220.7|9218.5|846
1645089300000|2022-02-17 09:15:00|9221.7|9219.3|9216.4|9214|9221.8|9219.5|9215.9|9213.5|668
1645089600000|2022-02-17 09:20:00|9216.3|9213.9|9217.2|9215.7|9218|9216.3|9215.8|9213.4|534
1645089900000|2022-02-17 09:25:00|9217.1|9215.6|9212.3|9209.9|9218|9216.2|9211.8|9209.6|606
1645090200000|2022-02-17 09:30:00|9212.2|9209.8|9215.7|9214.2|9216.6|9214.6|9209.8|9207.4|608
1645090500000|2022-02-17 09:35:00|9215.8|9214.3|9214.8|9212.4|9218.1|9216.1|9213.6|9211.6|565
1645090800000|2022-02-17 09:40:00|9214.3|9212.8|9212.6|9211.1|9219.4|9217.5|9212.5|9210.5|661
1645091100000|2022-02-17 09:45:00|9213.1|9210.7|9214.7|9213.2|9215.2|9213.2|9212|9210.3|544
1645091400000|2022-02-17 09:50:00|9215.1|9212.7|9213.5|9211.1|9215.1|9213.5|9211.4|9209.3|588
1645091700000|2022-02-17 09:55:00|9213.4|9211|9214.9|9213.4|9215.2|9213.7|9210.6|9208.7|729
1645092000000|2022-02-17 10:00:00|9214.7|9213.2|9217.3|9214.9|9218.6|9216.7|9213.8|9212.3|569
1645092300000|2022-02-17 10:05:00|9217.4|9215|9221.2|9218.8|9221.9|9219.9|9216.7|9214.7|562
1645092600000|2022-02-17 10:10:00|9221.1|9218.7|9217.9|9216.4|9222.8|9220.9|9217.4|9215.9|540
1645092900000|2022-02-17 10:15:00|9218|9216.5|9219.7|9218.2|9221.9|9219.9|9217.8|9216.3|416
1645093200000|2022-02-17 10:20:00|9219.6|9218.1|9216.7|9214.3|9220.7|9218.8|9216.5|9214.2|457
1645093500000|2022-02-17 10:25:00|9216.6|9214.2|9212.9|9211.4|9216.8|9214.9|9211.8|9209.8|385
1645093800000|2022-02-17 10:30:00|9212.8|9211.3|9215.5|9214|9216.4|9214.6|9212.6|9210.7|393
1645094100000|2022-02-17 10:35:00|9215.7|9214.2|9212.8|9211.3|9215.8|9214.2|9211.2|9209.3|342
1645094400000|2022-02-17 10:40:00|9212.9|9211.4|9213.4|9211.9|9214.9|9213|9211.9|9210|395
1645094700000|2022-02-17 10:45:00|9213.7|9212.2|9214.4|9212|9215.8|9213.8|9213|9210.9|441
1645095000000|2022-02-17 10:50:00|9214.3|9211.9|9212.1|9209.7|9214.7|9212.6|9211.3|9209.6|388
1645095300000|2022-02-17 10:55:00|9212.2|9209.8|9210.6|9208.2|9212.9|9211|9210|9208.2|312
1645095600000|2022-02-17 11:00:00|9210.7|9208.3|9210.8|9208.4|9212.4|9210.3|9210|9208.1|372
1645095900000|2022-02-17 11:05:00|9210.9|9208.5|9211.6|9209.2|9211.9|9210.2|9210.2|9208.2|315
1645096200000|2022-02-17 11:10:00|9211.4|9209|9208.1|9205.7|9211.8|9209.9|9206|9203.4|446
1645096500000|2022-02-17 11:15:00|9207.7|9206.2|9210.4|9208|9210.7|9208.8|9207.7|9205.6|386
1645096800000|2022-02-17 11:20:00|9210.3|9207.9|9211|9209.5|9211.3|9209.5|9208.3|9206.7|385
1645097100000|2022-02-17 11:25:00|9210.9|9209.4|9209.6|9207.2|9211|9209.5|9208.3|9206.4|384
1645097400000|2022-02-17 11:30:00|9209.7|9207.3|9210.8|9208.4|9211.1|9209|9208.3|9205.9|426
1645097700000|2022-02-17 11:35:00|9210.7|9208.3|9209.1|9206.7|9211.1|9209.5|9207.9|9206|429
1645098000000|2022-02-17 11:40:00|9209|9206.6|9207.8|9206.3|9209.9|9207.7|9206.4|9204.8|508
1645098300000|2022-02-17 11:45:00|9207.7|9206.2|9208|9206.5|9210.8|9209|9206.6|9205.1|399
1645098600000|2022-02-17 11:50:00|9207.8|9206.3|9207.9|9206.4|9209.6|9207.9|9207.7|9205.9|262
1645098900000|2022-02-17 11:55:00|9207.8|9206.3|9208.9|9207.4|9209.7|9207.7|9204.8|9203|467
1645099200000|2022-02-17 12:00:00|9209|9207.5|9207.4|9205.9|9212|9209.9|9206.8|9205.1|648
1645099500000|2022-02-17 12:05:00|9207.6|9206.1|9209.3|9207.8|9210.8|9208.9|9207.3|9205.8|423
1645099800000|2022-02-17 12:10:00|9209.2|9207.7|9208.4|9206.9|9210.2|9208.4|9207.4|9205.4|410
1645100100000|2022-02-17 12:15:00|9208.5|9207|9207.2|9205.7|9209.3|9207.2|9206|9204.1|490
1645100400000|2022-02-17 12:20:00|9207.3|9205.8|9208.8|9207.3|9209.7|9208.1|9206.7|9205.1|376
1645100700000|2022-02-17 12:25:00|9208.7|9207.2|9208.2|9206.7|9210.2|9208.7|9206|9204.5|468
1645101000000|2022-02-17 12:30:00|9208.4|9206.9|9209.2|9207.7|9210.3|9208.5|9208.2|9206.7|383
1645101300000|2022-02-17 12:35:00|9209.3|9207.8|9208.7|9207.2|9210.2|9208.3|9207.7|9206.2|359
1645101600000|2022-02-17 12:40:00|9208.5|9207|9207.4|9205|9208.7|9207.2|9205|9203.5|422
1645101900000|2022-02-17 12:45:00|9207.3|9204.9|9207|9205.5|9208.6|9207.1|9205.8|9203.9|443
1645102200000|2022-02-17 12:50:00|9207.1|9205.6|9210|9207.6|9210.3|9208.4|9206.5|9204.5|344
1645102500000|2022-02-17 12:55:00|9209.9|9207.5|9207.1|9204.7|9210.2|9208.3|9205.7|9203.6|597
1645102800000|2022-02-17 13:00:00|9207|9204.6|9206.9|9205.4|9209.9|9208.4|9206.3|9204.5|444
1645103100000|2022-02-17 13:05:00|9207.1|9205.6|9206.6|9204.2|9208.1|9206.1|9204.3|9202.2|846
1645103400000|2022-02-17 13:10:00|9206.5|9204.1|9206.5|9204.1|9209.1|9207.2|9205.1|9202.8|667
1645103700000|2022-02-17 13:15:00|9206.4|9204|9207.9|9206.4|9211.5|9209.5|9206.1|9203.9|621
1645104000000|2022-02-17 13:20:00|9207.8|9206.3|9212|9210.5|9213.3|9211.8|9207.6|9206.1|706
1645104300000|2022-02-17 13:25:00|9211.8|9210.3|9211.2|9206.2|9213.1|9211.5|9208.4|9205.4|486
1645104600000|2022-02-17 13:30:00|9210.9|9205.9|9208|9205.6|9212.3|9209.6|9205|9202.6|873
1645104900000|2022-02-17 13:35:00|9207.9|9205.5|9206.4|9204|9207.9|9205.9|9203.9|9201.9|541
1645105200000|2022-02-17 13:40:00|9206.3|9203.9|9199.9|9197.5|9207.2|9205.2|9196.2|9193.8|803
1645105500000|2022-02-17 13:45:00|9200.3|9197.9|9201.9|9200.4|9203.1|9201.1|9197.8|9195.5|933
1645105800000|2022-02-17 13:50:00|9201.8|9200.3|9201|9199.5|9203.2|9201.3|9200.3|9198.4|885
1645106100000|2022-02-17 13:55:00|9201.1|9199.6|9202.2|9199.8|9206.8|9204.4|9200|9197.6|843
1645106400000|2022-02-17 14:00:00|9202.3|9199.9|9201.4|9199|9204.9|9203|9200.4|9198.1|990
1645106700000|2022-02-17 14:05:00|9201.5|9199.1|9205.7|9203.3|9205.7|9203.6|9199.4|9197.4|784
1645107000000|2022-02-17 14:10:00|9205.6|9203.2|9206.5|9204.1|9209.5|9207|9202.3|9200|951
1645107300000|2022-02-17 14:15:00|9206.6|9204.2|9211.4|9209|9211.4|9209|9205.7|9203.5|990
1645107600000|2022-02-17 14:20:00|9211|9208.6|9205.5|9203.1|9212.4|9210|9203|9200.6|889
1645107900000|2022-02-17 14:25:00|9205.6|9203.2|9204.2|9201.8|9206.3|9204.1|9202.8|9200.4|684
1645108200000|2022-02-17 14:30:00|9204.1|9201.7|9202.5|9200.1|9204.6|9202.6|9199.4|9197.4|550
1645108500000|2022-02-17 14:35:00|9202.3|9199.9|9207.2|9205.7|9210.2|9208.3|9201.6|9199.8|686
1645108800000|2022-02-17 14:40:00|9207.8|9206.3|9208.2|9205.8|9210.3|9207.9|9204.7|9202.7|726
1645109100000|2022-02-17 14:45:00|9207.7|9206.2|9209.6|9207.2|9210.4|9208|9206.4|9204.5|942
1645109400000|2022-02-17 14:50:00|9209.5|9207.1|9202.6|9200.2|9210.4|9208.5|9201|9198.6|1015
1645109700000|2022-02-17 14:55:00|9202.4|9200.9|9203.1|9200.7|9208.1|9205.8|9202.2|9200.3|826
1645110000000|2022-02-17 15:00:00|9203.2|9200.8|9197.7|9195.3|9203.9|9202.2|9195.2|9192.8|999
1645110300000|2022-02-17 15:05:00|9197.6|9195.2|9193.4|9191.9|9198.9|9196.5|9190.2|9187.9|867
1645110600000|2022-02-17 15:10:00|9193.3|9191.8|9195.1|9192.7|9197.5|9195.1|9190.4|9187.5|489
1645110900000|2022-02-17 15:15:00|9195.2|9192.8|9201.9|9199.5|9202|9200|9194.9|9192.5|599
1645111200000|2022-02-17 15:20:00|9201.8|9199.4|9203.4|9201|9203.6|9201.2|9200.5|9198.1|750
1645111500000|2022-02-17 15:25:00|9203.5|9201.1|9204|9201.6|9208.2|9205.8|9202.4|9200.4|813
1645111800000|2022-02-17 15:30:00|9204.2|9201.8|9210.4|9208|9210.4|9208.2|9203|9200.6|635
1645112100000|2022-02-17 15:35:00|9210.5|9208.1|9209.6|9207.2|9211.9|9209.8|9208.8|9206.5|668
1645112400000|2022-02-17 15:40:00|9209.7|9207.3|9210.7|9208.3|9213.4|9211.1|9208.8|9206.8|612
1645112700000|2022-02-17 15:45:00|9210.8|9208.4|9206.4|9204|9213|9210.6|9206.4|9204|815
1645113000000|2022-02-17 15:50:00|9206.5|9204.1|9206.1|9203.7|9211.1|9208.6|9203.7|9201.3|805
1645113300000|2022-02-17 15:55:00|9206|9203.6|9201.6|9200.1|9206.9|9205.2|9201.3|9199.5|766
1645113600000|2022-02-17 16:00:00|9201.5|9200|9200.3|9197.9|9202.6|9201.1|9198|9196.5|623
1645113900000|2022-02-17 16:05:00|9200.2|9197.8|9199.6|9197.2|9200.8|9198.8|9197.5|9195.5|564
1645114200000|2022-02-17 16:10:00|9199.5|9197.1|9201.2|9198.8|9202|9200.5|9197.2|9195.7|651
1645114500000|2022-02-17 16:15:00|9201.1|9198.7|9204.2|9202.7|9205.9|9204|9199.7|9197.8|539
1645114800000|2022-02-17 16:20:00|9204.3|9202.8|9204|9201.6|9206.3|9204.5|9203.1|9201.5|538
1645115100000|2022-02-17 16:25:00|9203.9|9201.5|9202.3|9200.8|9205.5|9203.3|9201.9|9200.3|509
1645115400000|2022-02-17 16:30:00|9202.5|9201|9201.6|9200.1|9203.5|9201.6|9201.1|9198.9|435
1645115700000|2022-02-17 16:35:00|9201.4|9199.9|9200.8|9198.4|9202.5|9200.6|9199.7|9197.8|507
1645116000000|2022-02-17 16:40:00|9200.9|9198.5|9196.7|9195.2|9201.5|9199.9|9196.3|9194.5|456
1645116300000|2022-02-17 16:45:00|9196.8|9195.3|9199.8|9198.3|9200.1|9198.3|9196.1|9194|471
1645116600000|2022-02-17 16:50:00|9199.6|9198.1|9199.4|9197.9|9201.3|9199.4|9197.4|9195.3|401
1645116900000|2022-02-17 16:55:00|9199.7|9198.2|9203.5|9202|9204.1|9202.2|9199.5|9197.9|485
1645117200000|2022-02-17 17:00:00|9203.4|9201.9|9202.8|9201.3|9205.1|9203.4|9201.6|9199.9|565
1645117500000|2022-02-17 17:05:00|9202.9|9201.4|9199.4|9197|9204|9202.1|9199.3|9196.9|605
1645117800000|2022-02-17 17:10:00|9199.3|9196.9|9200.6|9199.1|9201.6|9199.7|9196.9|9195|480
1645118100000|2022-02-17 17:15:00|9200.7|9199.2|9200.3|9197.9|9201.7|9199.8|9199.1|9197.1|456
1645118400000|2022-02-17 17:20:00|9200.2|9197.8|9197.9|9195.5|9200.3|9197.9|9194.9|9192.9|432
1645118700000|2022-02-17 17:25:00|9198|9195.6|9202.4|9200|9203.1|9201.6|9197.8|9195.4|452
1645119000000|2022-02-17 17:30:00|9202.5|9200.1|9201|9199.5|9203.1|9200.7|9199.6|9197.2|476
1645119300000|2022-02-17 17:35:00|9200.9|9199.4|9202.1|9199.7|9202.3|9200.3|9199.7|9198|376
1645119600000|2022-02-17 17:40:00|9202.2|9199.8|9201.1|9199.6|9202.5|9200.5|9200|9197.9|372
1645119900000|2022-02-17 17:45:00|9201.2|9199.7|9203.6|9201.2|9203.8|9201.9|9200.2|9198.3|383
1645120200000|2022-02-17 17:50:00|9202.8|9201.3|9204.8|9202.4|9206.3|9204.4|9202.7|9200.8|510
1645120500000|2022-02-17 17:55:00|9204.9|9202.5|9205|9202.6|9206.2|9203.9|9203.5|9201.2|358
1645120800000|2022-02-17 18:00:00|9204.5|9203|9205.8|9203.4|9206.3|9204.1|9204|9201.6|466
1645121100000|2022-02-17 18:05:00|9205.7|9203.3|9204.7|9202.3|9205.8|9203.8|9203.8|9201.9|345
1645121400000|2022-02-17 18:10:00|9204.6|9202.2|9205.5|9204|9206.6|9204.8|9204.3|9201.9|407
1645121700000|2022-02-17 18:15:00|9205.6|9204.1|9203|9201.5|9205.7|9204.2|9202.3|9200.8|303
1645122000000|2022-02-17 18:20:00|9203.1|9201.6|9203.3|9200.9|9204.2|9202.2|9201.8|9200|300
1645122300000|2022-02-17 18:25:00|9203.5|9201.1|9202.7|9201.2|9203.6|9201.7|9201.4|9199.6|358
1645122600000|2022-02-17 18:30:00|9202.8|9201.3|9202.4|9200|9204.3|9202.2|9201|9199.1|305
1645122900000|2022-02-17 18:35:00|9202.3|9199.9|9202.2|9200.7|9202.7|9200.8|9201.3|9199.1|245
1645123200000|2022-02-17 18:40:00|9202.3|9200.8|9202.7|9200.3|9203.1|9200.8|9201.9|9199.8|224
1645123500000|2022-02-17 18:45:00|9202.6|9200.2|9200.3|9197.9|9202.6|9200.2|9199.7|9197.7|372
1645123800000|2022-02-17 18:50:00|9200.2|9197.8|9200.6|9198.2|9201.5|9199.4|9199.3|9197.2|278
1645124100000|2022-02-17 18:55:00|9200.7|9198.3|9201|9199.5|9201.9|9199.5|9200.1|9198|312
1645124400000|2022-02-17 19:00:00|9200.7|9199.2|9202.1|9199.7|9202.4|9200|9200.5|9198.4|287
1645124700000|2022-02-17 19:05:00|9202|9199.6|9203.6|9201.2|9204.4|9202|9201.1|9199|329
1645125000000|2022-02-17 19:10:00|9203.5|9201.1|9202.5|9200.1|9204.1|9201.7|9201.7|9199.8|295
1645125300000|2022-02-17 19:15:00|9202.4|9200|9201.3|9198.9|9202.9|9200.5|9200.5|9198.3|287
1645125600000|2022-02-17 19:20:00|9201.4|9199|9202.7|9200.3|9202.8|9200.9|9200.7|9198.8|213
1645125900000|2022-02-17 19:25:00|9202.6|9200.2|9202.6|9200.2|9203.3|9201.2|9201.4|9199.3|290
1645126200000|2022-02-17 19:30:00|9202.5|9200.1|9201.1|9198.7|9202.5|9200.5|9201|9198.7|349
1645126500000|2022-02-17 19:35:00|9200.9|9198.5|9200.5|9198.1|9201.6|9199.6|9200|9197.9|292
1645126800000|2022-02-17 19:40:00|9200.6|9198.2|9201|9198.6|9202.2|9200|9200.2|9198.1|319
1645127100000|2022-02-17 19:45:00|9200.9|9198.5|9200.7|9198.3|9202.2|9200.1|9200.3|9198.1|357
1645127400000|2022-02-17 19:50:00|9200.6|9198.2|9200.8|9198.4|9202.7|9200.3|9200.1|9198.1|330
1645127700000|2022-02-17 19:55:00|9200.7|9198.3|9201.4|9199|9203.3|9200.9|9200.4|9198.1|451
1645128000000|2022-02-17 20:00:00|9201.5|9199.1|9205.3|9202.9|9205.5|9203.3|9201.4|9199|327
1645128300000|2022-02-17 20:05:00|9204.9|9202.5|9205.9|9203.5|9207.1|9204.8|9204.7|9202.3|376
1645128600000|2022-02-17 20:10:00|9206|9203.6|9204.8|9202.4|9206.5|9204.2|9204|9202|431
1645128900000|2022-02-17 20:15:00|9204.7|9202.3|9202.3|9199.9|9204.7|9202.3|9201|9198.5|508
1645129200000|2022-02-17 20:20:00|9202.2|9199.8|9203.3|9200.9|9203.9|9201.7|9201.4|9199.4|300
1645129500000|2022-02-17 20:25:00|9203.2|9200.8|9205.6|9203.2|9206.5|9204.1|9203|9200.6|427
1645129800000|2022-02-17 20:30:00|9205.7|9203.3|9205.8|9203.4|9207|9204.6|9204.8|9202.7|385
1645130100000|2022-02-17 20:35:00|9205.9|9203.5|9203.3|9200.8|9205.9|9203.5|9203|9200.6|335
1645130400000|2022-02-17 20:40:00|9203.2|9200.7|9203|9200.6|9203.9|9201.5|9202.2|9199.9|316
1645130700000|2022-02-17 20:45:00|9202.9|9200.5|9203|9200.6|9203.5|9201.8|9201.8|9199.5|246
1645131000000|2022-02-17 20:50:00|9202.8|9200.4|9201.4|9199|9203|9200.6|9201|9198.7|245
1645131300000|2022-02-17 20:55:00|9201.3|9198.9|9203.1|9200.7|9203.2|9201.1|9201.1|9198.7|411
1645131600000|2022-02-17 21:00:00|9203|9200.6|9204.1|9202.6|9204.6|9202.6|9202.5|9200.1|201
1645131900000|2022-02-17 21:05:00|9204|9202.5|9203.2|9200.8|9204.5|9202.6|9203.1|9200.7|102
1645132200000|2022-02-17 21:10:00|9203.1|9200.7|9204.1|9201.7|9204.2|9202|9203|9200.6|115
1645132500000|2022-02-17 21:15:00|9204.2|9201.8|9205.6|9203.2|9206|9203.6|9203.6|9201.2|95
1645132800000|2022-02-17 21:20:00|9205.5|9203.1|9205.3|9202.9|9205.6|9203.7|9204.6|9202.7|118
1645133100000|2022-02-17 21:25:00|9205.2|9202.8|9202.4|9200|9206.1|9203.9|9201.8|9199.6|215
1645133400000|2022-02-17 21:30:00|9202.5|9200.1|9203|9201.5|9203.7|9201.7|9201.7|9199.7|74
1645133700000|2022-02-17 21:35:00|9203.1|9201.6|9202.8|9201.3|9205.3|9203.2|9201.5|9199.4|135
1645134000000|2022-02-17 21:40:00|9202.9|9201.4|9203.6|9201.2|9203.8|9201.5|9202.7|9200.8|80
1645134300000|2022-02-17 21:45:00|9203.8|9201.4|9202.9|9200.5|9203.9|9201.5|9202.5|9200.1|98
1645134600000|2022-02-17 21:50:00|9203|9200.6|9202.9|9200.5|9203.7|9200.8|9202.8|9199.7|70
1645134900000|2022-02-17 21:55:00|9203.3|9200|9205.3|9200.3|9205.9|9200.9|9202.7|9197.9|217
1645135200000|2022-02-17 22:00:00|9204.4|9199.4|9202.8|9197.8|9204.5|9199.5|9202.6|9197.6|38
1645135500000|2022-02-17 22:05:00|9202.7|9197.7|9209.9|9205.8|9210.4|9206.2|9201.7|9196.7|137
1645135800000|2022-02-17 22:10:00|9209.7|9204.7|9207.5|9202.5|9209.9|9204.9|9207.1|9202.2|274
1645136100000|2022-02-17 22:15:00|9207.4|9202.7|9200.9|9195.9|9208|9203.5|9198.9|9193.9|316
1645136400000|2022-02-17 22:20:00|9201.8|9196.8|9203.8|9198.8|9205.4|9200.4|9201.6|9196.6|236
1645136700000|2022-02-17 22:25:00|9203.4|9198.4|9204.4|9199.4|9205.2|9200.2|9201.7|9196.7|178
1645137000000|2022-02-17 22:30:00|9204.8|9199.8|9205.1|9200.1|9209.1|9204.1|9204.8|9199.8|236
1645137300000|2022-02-17 22:35:00|9205.2|9200.2|9205.3|9200.3|9206|9201|9204.2|9199.2|115
1645137600000|2022-02-17 22:40:00|9205.2|9200.2|9203.9|9198.9|9206|9201|9203.4|9198.4|164
1645137900000|2022-02-17 22:45:00|9204.9|9199.9|9204.2|9199.2|9206.4|9201.4|9202.8|9197.8|175
1645138200000|2022-02-17 22:50:00|9204.1|9199.1|9203.1|9198.1|9205.1|9200.1|9200.8|9195.8|257
1645138500000|2022-02-17 22:55:00|9203.3|9198.3|9205.5|9200.5|9206.9|9201.9|9200.6|9195.6|275
1645138800000|2022-02-17 23:00:00|9205.6|9200.6|9202.2|9199.6|9206.4|9201.4|9202|9198.4|460
1645139100000|2022-02-17 23:05:00|9202.1|9199.4|9199.7|9197.1|9202.4|9199.8|9199.1|9196.7|319
1645139400000|2022-02-17 23:10:00|9199.6|9197.2|9196.1|9193.7|9200.2|9197.7|9196|9193.3|348
1645139700000|2022-02-17 23:15:00|9196.3|9193.9|9197.4|9195|9197.6|9195.2|9196|9193.4|167
1645140000000|2022-02-17 23:20:00|9197.3|9194.9|9197|9194.6|9197.8|9195.4|9196|9194.1|116
1645140300000|2022-02-17 23:25:00|9197.1|9194.7|9195.7|9193.3|9197.3|9194.9|9195.7|9193.3|73
1645140600000|2022-02-17 23:30:00|9195.8|9193.4|9196.6|9194.2|9197.4|9195|9195.3|9192.9|159
1645140900000|2022-02-17 23:35:00|9196.5|9194.1|9197.9|9195.5|9198.8|9196.4|9196.5|9194.1|118
1645141200000|2022-02-17 23:40:00|9198|9195.6|9199|9196.6|9199.7|9197.3|9198|9195.6|134
1645141500000|2022-02-17 23:45:00|9198.9|9196.5|9197.6|9195.2|9199.2|9196.8|9197.4|9195|149
1645141800000|2022-02-17 23:50:00|9197.5|9195.1|9198.2|9195.8|9198.5|9196.1|9197.3|9194.9|98
1645142100000|2022-02-17 23:55:00|9198.4|9196|9199.5|9197.1|9200.1|9197.7|9198.2|9195.8|129
1645142400000|2022-02-18 00:00:00|9199.8|9197.4|9200.5|9198.1|9202.6|9199.7|9198.5|9196.1|226
1645142700000|2022-02-18 00:05:00|9200.4|9198|9200.4|9198|9201.4|9199|9199.1|9197.2|251
1645143000000|2022-02-18 00:10:00|9200.5|9198.1|9202.2|9200.7|9203.2|9201.3|9200.1|9197.7|227
1645143300000|2022-02-18 00:15:00|9202.3|9200.8|9199.6|9197.2|9202.8|9200.8|9199.3|9197.2|293
1645143600000|2022-02-18 00:20:00|9199.7|9197.3|9199.8|9197.4|9200.1|9197.8|9198.4|9196.5|171
1645143900000|2022-02-18 00:25:00|9199.6|9197.2|9201|9198.6|9201.3|9198.9|9199.2|9197|202
1645144200000|2022-02-18 00:30:00|9200.9|9198.5|9200.4|9198.9|9201|9199.1|9200.2|9198.1|139
1645144500000|2022-02-18 00:35:00|9200.3|9198.8|9203.3|9200.9|9203.4|9201.4|9200.3|9198.4|166
1645144800000|2022-02-18 00:40:00|9203.2|9200.8|9203.2|9200.8|9203.3|9201.3|9202.1|9200.2|104
1645145100000|2022-02-18 00:45:00|9203.3|9200.9|9203.6|9201.2|9203.9|9202.1|9202.8|9200.6|139
1645145400000|2022-02-18 00:50:00|9203.7|9201.3|9203.9|9201.5|9206.1|9204.3|9203.2|9200.8|324
1645145700000|2022-02-18 00:55:00|9204|9201.6|9204.1|9201.7|9205.3|9203.3|9202.4|9200.5|272
1645146000000|2022-02-18 01:00:00|9204.2|9201.8|9206.5|9204.1|9208|9205.8|9204.1|9201.7|364
1645146300000|2022-02-18 01:05:00|9206.6|9204.2|9206.7|9204.3|9208.1|9205.7|9205.9|9203.5|252
1645146600000|2022-02-18 01:10:00|9206.5|9204.1|9206.6|9204.2|9207.4|9205.6|9204.7|9203|215
1645146900000|2022-02-18 01:15:00|9206.5|9204.1|9206.7|9205.2|9207.6|9205.7|9206|9204|127
1645147200000|2022-02-18 01:20:00|9207.5|9205.1|9206.7|9204.3|9207.5|9205.7|9205.2|9203.2|153
1645147500000|2022-02-18 01:25:00|9206.6|9204.2|9206.9|9205.4|9207.5|9205.7|9205.4|9203.5|161
1645147800000|2022-02-18 01:30:00|9206.7|9205.2|9209.3|9206.9|9211|9208.6|9205.2|9203.2|768
1645148100000|2022-02-18 01:35:00|9209.2|9206.8|9212.4|9210|9213.6|9211.2|9209.1|9206.6|788
1645148400000|2022-02-18 01:40:00|9212.5|9210.1|9211.7|9209.3|9214.3|9211.9|9211.5|9209.3|529
1645148700000|2022-02-18 01:45:00|9211.6|9209.2|9211|9208.6|9213.6|9211.2|9210.5|9208.5|359
1645149000000|2022-02-18 01:50:00|9210.9|9208.5|9211|9208.6|9211.1|9208.9|9208.2|9206|454
1645149300000|2022-02-18 01:55:00|9211.1|9208.7|9211.8|9209.4|9213.6|9211.4|9210.7|9208.3|411
1645149600000|2022-02-18 02:00:00|9212|9209.6|9210.5|9208.1|9212.4|9210.3|9210.4|9208|332
1645149900000|2022-02-18 02:05:00|9210.7|9208.3|9208.3|9206.8|9210.9|9208.9|9208.1|9206.1|261
1645150200000|2022-02-18 02:10:00|9208.8|9206.4|9210.5|9208.1|9210.8|9208.4|9207.6|9205.6|288
1645150500000|2022-02-18 02:15:00|9210.4|9208|9211.2|9209.7|9211.9|9209.9|9210.2|9207.8|223
1645150800000|2022-02-18 02:20:00|9211.5|9209.1|9211.4|9209.9|9212|9210.2|9211.1|9208.9|175
1645151100000|2022-02-18 02:25:00|9211.3|9209.8|9214.2|9211.8|9214.3|9212.2|9210.7|9208.6|285
1645151400000|2022-02-18 02:30:00|9213.4|9211.9|9214|9212.5|9214.5|9212.6|9212.9|9211|241
1645151700000|2022-02-18 02:35:00|9213.9|9212.4|9215.1|9212.7|9215.8|9213.4|9213.6|9211.7|189
1645152000000|2022-02-18 02:40:00|9215.2|9212.8|9215.1|9212.7|9215.3|9213.3|9214|9211.9|148
1645152300000|2022-02-18 02:45:00|9215|9212.6|9214.7|9213.2|9215.4|9213.5|9213.8|9211.8|134
1645152600000|2022-02-18 02:50:00|9214.8|9213.3|9214.9|9212.5|9216.3|9214.2|9214.5|9212.4|214
1645152900000|2022-02-18 02:55:00|9215|9212.6|9214.6|9212.2|9215.6|9213.8|9213.9|9211.8|304
1645153200000|2022-02-18 03:00:00|9214.5|9212.1|9215.2|9212.8|9216.1|9213.9|9214.5|9212.1|251
1645153500000|2022-02-18 03:05:00|9215.1|9212.7|9214.3|9211.9|9215.3|9213.4|9213.7|9211.6|172
1645153800000|2022-02-18 03:10:00|9214.2|9211.8|9213.8|9211.4|9215.1|9212.7|9213.1|9211.1|200
1645154100000|2022-02-18 03:15:00|9213.9|9211.5|9215.3|9212.9|9215.7|9213.3|9213.5|9211.3|205
1645154400000|2022-02-18 03:20:00|9215.4|9213|9215|9212.6|9215.7|9213.3|9214.6|9212.3|173
1645154700000|2022-02-18 03:25:00|9215.1|9212.7|9214.1|9211.7|9215.4|9213.2|9213.2|9211.5|190
1645155000000|2022-02-18 03:30:00|9214.2|9211.8|9212.2|9210.7|9214.3|9212.2|9212|9209.9|163
1645155300000|2022-02-18 03:35:00|9212.1|9210.6|9211.8|9209.4|9213.4|9211.1|9211.4|9209.2|253
1645155600000|2022-02-18 03:40:00|9211.9|9209.5|9211.8|9209.4|9212.7|9210.7|9211.2|9209.1|218
1645155900000|2022-02-18 03:45:00|9211.7|9209.3|9213.3|9210.9|9213.6|9211.7|9211.5|9209.2|197
1645156200000|2022-02-18 03:50:00|9213.4|9211|9212.6|9210.2|9213.6|9211.4|9212|9210|102
1645156500000|2022-02-18 03:55:00|9212.7|9210.3|9211.8|9209.4|9212.7|9210.8|9211.3|9209.2|137
1645156800000|2022-02-18 04:00:00|9211.5|9209.1|9212.5|9210.1|9212.7|9210.6|9210.7|9208.7|150
1645157100000|2022-02-18 04:05:00|9212.2|9209.8|9212.5|9210.1|9213.4|9211.1|9212|9209.7|89
1645157400000|2022-02-18 04:10:00|9212.4|9210|9213.1|9210.7|9213.9|9212|9212.2|9209.9|103
1645157700000|2022-02-18 04:15:00|9213|9210.6|9213.1|9210.7|9213.2|9211.1|9212|9210|122
1645158000000|2022-02-18 04:20:00|9212.5|9211|9212.8|9211.3|9213.3|9211.3|9212.1|9210.2|153
1645158300000|2022-02-18 04:25:00|9212.7|9211.2|9212.5|9210.1|9213.4|9211.3|9211.7|9209.8|171
1645158600000|2022-02-18 04:30:00|9212.4|9210|9212.6|9211.1|9213.3|9211.2|9212|9210|146
1645158900000|2022-02-18 04:35:00|9212.5|9211|9212.2|9210.7|9214.1|9212.3|9212.1|9210.3|173
1645159200000|2022-02-18 04:40:00|9212.1|9210.6|9212.6|9210.2|9213.8|9211.9|9212|9210.1|129
1645159500000|2022-02-18 04:45:00|9212.5|9210.1|9211.8|9209.4|9213.1|9211.2|9211.3|9209.4|155
1645159800000|2022-02-18 04:50:00|9211.9|9209.5|9211.8|9210.3|9212.3|9210.4|9211.2|9209|101
1645160100000|2022-02-18 04:55:00|9211.7|9210.2|9214.3|9211.9|9215.7|9213.3|9211.3|9209.3|148
1645160400000|2022-02-18 05:00:00|9214.2|9211.8|9214|9211.6|9214.6|9212.7|9213.4|9211.5|123
1645160700000|2022-02-18 05:05:00|9214.1|9211.7|9214.1|9211.7|9214.1|9212.6|9213.4|9211.4|124
1645161000000|2022-02-18 05:10:00|9213.6|9212.1|9215.2|9212.8|9215.5|9213.5|9213.4|9211.9|147
1645161300000|2022-02-18 05:15:00|9215.3|9212.9|9214.2|9211.8|9215.5|9213.6|9213.7|9211.8|135
1645161600000|2022-02-18 05:20:00|9214.3|9211.9|9215.2|9212.8|9215.2|9213.3|9213.7|9211.8|129
1645161900000|2022-02-18 05:25:00|9215.3|9212.9|9214.8|9213.3|9215.3|9213.5|9213.9|9212|122
1645162200000|2022-02-18 05:30:00|9214.9|9213.4|9214.7|9213.2|9215.8|9213.9|9214.4|9212.6|144
1645162500000|2022-02-18 05:35:00|9214.6|9213.1|9213.6|9212.1|9215.2|9213.5|9213.5|9211.6|139
1645162800000|2022-02-18 05:40:00|9213.4|9211.9|9213.1|9211.6|9214.1|9212.3|9213|9211.1|250
1645163100000|2022-02-18 05:45:00|9213|9211.5|9212.5|9210.1|9213.1|9211.6|9211.9|9210|138
1645163400000|2022-02-18 05:50:00|9212.6|9210.2|9212.6|9210.2|9212.9|9210.9|9212|9210|134
1645163700000|2022-02-18 05:55:00|9212.7|9210.3|9213.9|9211.5|9214|9211.7|9212.5|9210.2|140
1645164000000|2022-02-18 06:00:00|9214|9211.6|9213.1|9210.7|9214.1|9211.9|9212.4|9210.3|273
1645164300000|2022-02-18 06:05:00|9212.9|9210.5|9213.7|9212.2|9214.3|9212.4|9212.1|9210.1|167
1645164600000|2022-02-18 06:10:00|9213.6|9212.1|9213.4|9211.9|9214.1|9212.2|9212.7|9210.6|133
1645164900000|2022-02-18 06:15:00|9213.3|9211.8|9213.5|9211.1|9214.2|9212.1|9212.8|9210.9|165
1645165200000|2022-02-18 06:20:00|9213.4|9211|9213.8|9211.4|9214.1|9212.1|9212.9|9210.9|175
1645165500000|2022-02-18 06:25:00|9213.9|9211.5|9214.3|9211.9|9214.3|9212.3|9212.8|9210.6|257
1645165800000|2022-02-18 06:30:00|9214.2|9211.8|9213.7|9211.3|9214.5|9212.6|9213.6|9211.3|177
1645166100000|2022-02-18 06:35:00|9213.8|9211.4|9213.1|9210.7|9214.2|9212.3|9212.6|9210.4|212
1645166400000|2022-02-18 06:40:00|9213|9210.6|9215.2|9213.7|9215.9|9213.8|9212|9210|231
1645166700000|2022-02-18 06:45:00|9215.6|9213.2|9216.2|9213.8|9217.4|9215.6|9215.2|9213.2|188
1645167000000|2022-02-18 06:50:00|9216.3|9213.9|9215.7|9214.2|9216.9|9214.9|9214.6|9212.8|174
1645167300000|2022-02-18 06:55:00|9215.6|9214.1|9213.6|9211.2|9215.9|9214.1|9213.1|9211.1|388
1645167600000|2022-02-18 07:00:00|9213.8|9211.4|9211.6|9209.2|9214.2|9212.2|9211.2|9209.1|455
1645167900000|2022-02-18 07:05:00|9211.5|9209.1|9209.3|9206.9|9212.8|9210.8|9209|9206.9|384
1645168200000|2022-02-18 07:10:00|9209.4|9207|9209.3|9206.9|9211.8|9209.8|9207.8|9205.5|379
1645168500000|2022-02-18 07:15:00|9209.2|9206.8|9210.7|9208.3|9211|9208.8|9208.6|9206.6|318
1645168800000|2022-02-18 07:20:00|9210.8|9208.4|9209.2|9206.8|9210.9|9208.8|9207.3|9205.4|357
1645169100000|2022-02-18 07:25:00|9209.1|9206.7|9210.6|9208.2|9210.8|9208.9|9208.3|9206.3|325
1645169400000|2022-02-18 07:30:00|9210.8|9208.4|9205.3|9203.8|9210.9|9209|9205|9203.2|332
1645169700000|2022-02-18 07:35:00|9205.2|9203.7|9206|9204.5|9207.2|9205.3|9204.5|9202.5|249
1645170000000|2022-02-18 07:40:00|9206.1|9204.6|9208.2|9205.8|9208.6|9206.8|9206|9204.5|300
1645170300000|2022-02-18 07:45:00|9208.3|9205.9|9205.7|9203.3|9208.7|9206.6|9204.4|9202.4|293
1645170600000|2022-02-18 07:50:00|9205.6|9203.2|9208.1|9205.7|9208.6|9207|9205.1|9203.1|293
1645170900000|2022-02-18 07:55:00|9208.2|9205.8|9209.9|9207.5|9211|9208.9|9206.7|9205|379
1645171200000|2022-02-18 08:00:00|9210|9207.6|9207.3|9204.9|9210|9207.6|9205.6|9203.2|545
1645171500000|2022-02-18 08:05:00|9207.4|9205|9209.3|9206.9|9210.7|9208.8|9206.8|9204.4|642
1645171800000|2022-02-18 08:10:00|9209.5|9207.1|9208.9|9207.4|9211|9209.2|9206.2|9204.4|490
1645172100000|2022-02-18 08:15:00|9208.8|9207.3|9206.7|9204.3|9210.2|9208.5|9206.5|9204.3|633
1645172400000|2022-02-18 08:20:00|9206.8|9204.4|9208.4|9206|9209.1|9207.2|9205.8|9203.9|505
1645172700000|2022-02-18 08:25:00|9208.3|9205.9|9206.6|9205.1|9208.8|9206.7|9205.9|9204.2|447
1645173000000|2022-02-18 08:30:00|9206.5|9205|9210.8|9208.4|9212|9209.8|9205.9|9204|545
1645173300000|2022-02-18 08:35:00|9210.9|9208.5|9215.3|9212.9|9219.6|9217.6|9210.9|9208.5|544
1645173600000|2022-02-18 08:40:00|9215.4|9213|9213.3|9210.9|9216|9213.6|9210.9|9208.5|426
1645173900000|2022-02-18 08:45:00|9213.1|9210.7|9214.1|9211.7|9216.7|9214.6|9209.5|9207.1|605
1645174200000|2022-02-18 08:50:00|9214.5|9212.1|9210.7|9208.3|9215.1|9213|9210.3|9207.9|772
1645174500000|2022-02-18 08:55:00|9210.6|9208.2|9210.2|9207.8|9211.9|9209.5|9208.5|9206.3|674
1645174800000|2022-02-18 09:00:00|9209.7|9208.2|9211.7|9209.3|9212.5|9210.6|9208.2|9205.8|531
1645175100000|2022-02-18 09:05:00|9211.5|9210|9210.4|9208.9|9211.8|9210.2|9210.1|9208.2|268
1645175400000|2022-02-18 09:10:00|9210.5|9209|9209.7|9207.3|9211.9|9209.8|9208.8|9206.8|265
1645175700000|2022-02-18 09:15:00|9209.5|9207.1|9209.1|9206.7|9210.2|9208.1|9208.2|9206.2|216
1645176000000|2022-02-18 09:20:00|9209|9206.6|9209.1|9206.7|9209.9|9208.2|9208.6|9206.5|290
1645176300000|2022-02-18 09:25:00|9209.3|9206.9|9210.5|9208.1|9212.1|9210.3|9208.8|9206.8|520
1645176600000|2022-02-18 09:30:00|9210.4|9208|9208.6|9207.1|9211.3|9209.2|9207.7|9205.9|453
1645176900000|2022-02-18 09:35:00|9208.7|9207.2|9207|9204.6|9209.3|9207.3|9205.1|9202.7|329
1645177200000|2022-02-18 09:40:00|9207.1|9204.7|9205.5|9203.1|9207.4|9205.5|9204.6|9202.3|276
1645177500000|2022-02-18 09:45:00|9205.6|9203.2|9208.4|9206|9208.6|9206.7|9204.8|9202.4|356
1645177800000|2022-02-18 09:50:00|9208.5|9206.1|9208.7|9206.3|9209.2|9207.4|9207|9205|382
1645178100000|2022-02-18 09:55:00|9208.6|9206.2|9206.4|9204.9|9208.8|9206.8|9205.6|9203.6|426
1645178400000|2022-02-18 10:00:00|9206.3|9204.8|9206.7|9204.3|9208.6|9206.6|9206.2|9204.3|454
1645178700000|2022-02-18 10:05:00|9206.8|9204.4|9208.4|9206.9|9209.1|9207.4|9205.2|9203.1|487
1645179000000|2022-02-18 10:10:00|9208.5|9207|9210.9|9208.5|9212|9210.1|9206.9|9205|495
1645179300000|2022-02-18 10:15:00|9210.8|9208.4|9208.7|9207.2|9211.6|9209.3|9208.5|9206.2|444
1645179600000|2022-02-18 10:20:00|9208.8|9207.3|9210.6|9209.1|9211.2|9209.3|9208.5|9206.8|398
1645179900000|2022-02-18 10:25:00|9210.5|9209|9211.5|9209.1|9212.6|9210.5|9209.6|9207.7|452
1645180200000|2022-02-18 10:30:00|9210.8|9209.3|9210.5|9208.1|9211.3|9209.3|9208.9|9206.9|414
1645180500000|2022-02-18 10:35:00|9210.6|9208.2|9211.6|9209.2|9212.7|9210.8|9208.8|9206.6|461
1645180800000|2022-02-18 10:40:00|9211.5|9209.1|9208.9|9207.4|9212|9210.3|9208.6|9206.8|391
1645181100000|2022-02-18 10:45:00|9209|9207.5|9210.6|9209.1|9211.2|9209.6|9208.9|9207.1|377
1645181400000|2022-02-18 10:50:00|9210.9|9209.4|9210.4|9208.9|9212.8|9211.3|9210.2|9208.3|381
1645181700000|2022-02-18 10:55:00|9209.8|9208.3|9211|9209.5|9211.8|9209.7|9208.6|9206.7|319
1645182000000|2022-02-18 11:00:00|9211.4|9209.9|9210.2|9208.7|9212.8|9210.9|9209.6|9207.6|302
1645182300000|2022-02-18 11:05:00|9210.3|9208.8|9215.1|9212.7|9215.8|9213.4|9210.1|9208.4|374
1645182600000|2022-02-18 11:10:00|9215.2|9212.8|9215.2|9213.7|9216.9|9214.9|9213.7|9211.3|304
1645182900000|2022-02-18 11:15:00|9215.3|9213.8|9216.1|9214.6|9216.9|9215.1|9215|9212.9|265
1645183200000|2022-02-18 11:20:00|9216.2|9214.7|9217.1|9214.7|9217.2|9215.3|9215|9213.1|418
1645183500000|2022-02-18 11:25:00|9217|9214.6|9218.9|9216.5|9219.6|9217.4|9215.6|9213.4|414
1645183800000|2022-02-18 11:30:00|9219|9216.6|9214.2|9211.8|9219.4|9217.4|9214.2|9211.8|505
1645184100000|2022-02-18 11:35:00|9214|9211.6|9212.5|9210.1|9214.3|9212.1|9211.5|9209.6|404
1645184400000|2022-02-18 11:40:00|9212.6|9210.2|9211.1|9209.6|9213.4|9211.3|9211|9209.1|305
1645184700000|2022-02-18 11:45:00|9211.2|9209.7|9211.4|9209.9|9212.8|9211|9211|9209.1|279
1645185000000|2022-02-18 11:50:00|9211.6|9210.1|9209.1|9206.7|9211.6|9210.1|9208.2|9206.2|302
1645185300000|2022-02-18 11:55:00|9208.6|9207.1|9208.2|9205.8|9209.1|9207.6|9206.6|9204.7|361
1645185600000|2022-02-18 12:00:00|9208.1|9205.7|9205.6|9204.1|9208.5|9206.5|9204.7|9202.8|418
1645185900000|2022-02-18 12:05:00|9205.7|9204.2|9205.5|9204|9207|9205|9204.8|9203.1|336
1645186200000|2022-02-18 12:10:00|9205.4|9203.9|9204.9|9202.5|9205.8|9204.2|9202.9|9201.4|281
1645186500000|2022-02-18 12:15:00|9204.7|9203.2|9203.8|9202.3|9205.9|9203.9|9203.4|9201.9|231
1645186800000|2022-02-18 12:20:00|9204|9202.5|9207.4|9205.9|9208.2|9206.3|9203.5|9201.7|257
1645187100000|2022-02-18 12:25:00|9207.5|9206|9206.2|9204.7|9208.7|9206.8|9205.8|9204.3|255
1645187400000|2022-02-18 12:30:00|9206.1|9204.6|9203.1|9201.6|9206.7|9205.2|9203.1|9201.2|339
1645187700000|2022-02-18 12:35:00|9202.9|9201.4|9202.3|9199.9|9203|9201.5|9200.9|9199.3|312
1645188000000|2022-02-18 12:40:00|9202.4|9200|9200.5|9199|9203.5|9201.5|9200.4|9198.9|342
1645188300000|2022-02-18 12:45:00|9200|9198.5|9199.7|9198.2|9200.8|9199.2|9197.7|9196.2|346
1645188600000|2022-02-18 12:50:00|9199.8|9198.3|9202.8|9201.3|9203.3|9201.8|9199.7|9198|405
1645188900000|2022-02-18 12:55:00|9202.7|9201.2|9204.1|9201.7|9206.6|9204.8|9202.6|9201.1|418
1645189200000|2022-02-18 13:00:00|9203.7|9202.2|9205.4|9203|9206.1|9204.2|9202.6|9200.7|487
1645189500000|2022-02-18 13:05:00|9205.5|9203.1|9205.5|9204|9205.6|9204|9202.6|9200.9|595
1645189800000|2022-02-18 13:10:00|9205.4|9203.9|9206.3|9204.8|9207.7|9206|9204.5|9202.7|726
1645190100000|2022-02-18 13:15:00|9206.2|9204.7|9205.7|9203.3|9207.1|9205.1|9203.8|9202.2|505
1645190400000|2022-02-18 13:20:00|9205.6|9203.2|9203.4|9201.9|9205.8|9203.9|9202.8|9201.2|474
1645190700000|2022-02-18 13:25:00|9203.5|9202|9203.3|9200.9|9205.5|9203.5|9201.1|9199.1|597
1645191000000|2022-02-18 13:30:00|9203.4|9201|9200.6|9198.2|9204.3|9202.2|9199.3|9197.4|657
1645191300000|2022-02-18 13:35:00|9200.7|9198.3|9201.1|9199.6|9201.4|9199.9|9197.1|9195.3|655
1645191600000|2022-02-18 13:40:00|9201.2|9199.7|9202.2|9200.7|9202.7|9201.2|9198.9|9197.4|448
1645191900000|2022-02-18 13:45:00|9202.1|9200.6|9204.4|9202|9206.6|9204.6|9201.1|9199.2|445
1645192200000|2022-02-18 13:50:00|9204.3|9201.9|9204.1|9202.6|9206|9203.9|9203.1|9200.9|505
1645192500000|2022-02-18 13:55:00|9204.2|9202.7|9206.6|9205.1|9207.6|9206.1|9203.7|9201.8|611
1645192800000|2022-02-18 14:00:00|9206.4|9204.9|9210.1|9207.7|9210.5|9208.5|9204.9|9203.4|645
1645193100000|2022-02-18 14:05:00|9210.2|9207.8|9213.8|9212.3|9214.5|9213|9209.5|9207.7|604
1645193400000|2022-02-18 14:10:00|9213.9|9212.4|9212.9|9211.4|9215.5|9213.7|9212.8|9210.9|591
1645193700000|2022-02-18 14:15:00|9212.8|9211.3|9208.3|9206.8|9213.3|9211.8|9207.5|9206|572
1645194000000|2022-02-18 14:20:00|9207.9|9206.4|9206.8|9204.4|9210.5|9209|9206|9204.3|497
1645194300000|2022-02-18 14:25:00|9206.7|9204.3|9205.7|9203.3|9207.9|9206.4|9204.6|9202.7|523
1645194600000|2022-02-18 14:30:00|9205.8|9203.4|9205.2|9203.7|9207.2|9205.7|9204.2|9202.7|540
1645194900000|2022-02-18 14:35:00|9204.9|9203.4|9203.1|9201.6|9206.5|9204.9|9201.3|9199.8|489
1645195200000|2022-02-18 14:40:00|9203.2|9201.7|9204.8|9203.3|9206.3|9204.6|9202|9200.4|515
1645195500000|2022-02-18 14:45:00|9204.6|9203.1|9204.3|9201.9|9206.7|9204.7|9203.7|9201.8|575
1645195800000|2022-02-18 14:50:00|9204.2|9201.8|9206.7|9204.3|9206.8|9205.1|9201.9|9200|594
1645196100000|2022-02-18 14:55:00|9206.1|9204.6|9201.6|9199.2|9206.3|9204.8|9201.2|9198.8|626
1645196400000|2022-02-18 15:00:00|9201.5|9199.1|9198.3|9195.9|9204.3|9202.1|9198.1|9195.7|552
1645196700000|2022-02-18 15:05:00|9198.2|9195.8|9195.2|9193.7|9198.4|9196.9|9195.2|9193.7|457
1645197000000|2022-02-18 15:10:00|9195.3|9193.8|9198|9196.5|9198.1|9196.6|9192.8|9190.4|423
1645197300000|2022-02-18 15:15:00|9197.9|9196.4|9196.9|9195.4|9198.5|9196.7|9196|9194.1|494
1645197600000|2022-02-18 15:20:00|9197|9195.5|9200.3|9198.8|9200.7|9199|9196|9194.4|478
1645197900000|2022-02-18 15:25:00|9200.2|9198.7|9198.8|9196.4|9201|9199.5|9197.9|9196.3|409
1645198200000|2022-02-18 15:30:00|9198.1|9196.6|9199.5|9198|9201.1|9199.6|9198.1|9196.2|404
1645198500000|2022-02-18 15:35:00|9199.4|9197.9|9199.5|9198|9199.6|9198|9197.4|9195.9|302
1645198800000|2022-02-18 15:40:00|9199.6|9198.1|9207.5|9205.1|9207.6|9206|9199.5|9198|598
1645199100000|2022-02-18 15:45:00|9206.8|9205.3|9206.9|9204.5|9209.7|9208.2|9203.6|9201.2|717
1645199400000|2022-02-18 15:50:00|9206.8|9204.4|9206|9204.5|9206.9|9205.4|9202.7|9200.3|942
1645199700000|2022-02-18 15:55:00|9205.9|9204.4|9206.5|9205|9208.2|9206.7|9203.1|9201.2|800
1645200000000|2022-02-18 16:00:00|9206.4|9204.9|9211.9|9209.5|9211.9|9210|9206.3|9204.8|893
1645200300000|2022-02-18 16:05:00|9211.3|9209.8|9218.7|9216.3|9218.9|9216.8|9209.4|9207.3|851
1645200600000|2022-02-18 16:10:00|9218.8|9216.4|9216.5|9215|9218.9|9216.9|9213.3|9211.2|782
1645200900000|2022-02-18 16:15:00|9216.3|9214.8|9213.2|9211.7|9218.7|9216.6|9213|9211.5|653
1645201200000|2022-02-18 16:20:00|9213.3|9211.8|9212.6|9211.1|9213.5|9212|9211.1|9209.6|520
1645201500000|2022-02-18 16:25:00|9212.7|9211.2|9210.7|9208.3|9212.7|9211.2|9208.1|9206.2|576
1645201800000|2022-02-18 16:30:00|9210.8|9208.4|9208.2|9205.8|9211.5|9209.8|9207.5|9205.8|616
1645202100000|2022-02-18 16:35:00|9208.1|9205.7|9208.8|9207.3|9210.3|9208.3|9206.2|9204.2|432
1645202400000|2022-02-18 16:40:00|9208.9|9207.4|9209.8|9207.4|9210.6|9209|9207.3|9205.4|468
1645202700000|2022-02-18 16:45:00|9209.9|9207.5|9211.3|9209.8|9211.5|9209.9|9208.7|9206.7|405
1645203000000|2022-02-18 16:50:00|9211.2|9209.7|9212|9210.5|9214.6|9212.7|9210.6|9209.1|403
1645203300000|2022-02-18 16:55:00|9211.9|9210.4|9211.7|9209.3|9212.2|9210.7|9210.3|9208.4|410
1645203600000|2022-02-18 17:00:00|9211.8|9209.4|9211.1|9209.6|9213.5|9211.5|9210.4|9208.4|451
1645203900000|2022-02-18 17:05:00|9211|9209.5|9209.3|9206.9|9212.3|9210.5|9207.6|9206.1|440
1645204200000|2022-02-18 17:10:00|9209.4|9207|9211.6|9209.2|9212.7|9210.7|9209|9206.6|443
1645204500000|2022-02-18 17:15:00|9211.5|9209.1|9213.5|9211.1|9213.6|9211.6|9210.5|9208.9|351
1645204800000|2022-02-18 17:20:00|9213.6|9211.2|9213.8|9212.3|9214.5|9212.8|9212.6|9210.4|366
1645205100000|2022-02-18 17:25:00|9213.9|9212.4|9214.6|9213.1|9216|9214.1|9213|9211.3|361
1645205400000|2022-02-18 17:30:00|9214.5|9213|9215|9213.5|9215.9|9214.2|9212.9|9211|634
1645205700000|2022-02-18 17:35:00|9215.1|9213.6|9215.2|9212.8|9216.1|9214.1|9213.8|9211.8|538
1645206000000|2022-02-18 17:40:00|9215.1|9212.7|9215.6|9213.2|9216.1|9214.6|9213|9211.2|630
1645206300000|2022-02-18 17:45:00|9215.8|9213.4|9212.5|9210.1|9215.8|9213.8|9211.8|9209.8|393
1645206600000|2022-02-18 17:50:00|9212.4|9210|9211.2|9209.7|9212.5|9210.2|9210.2|9208.4|421
1645206900000|2022-02-18 17:55:00|9211|9209.5|9212.1|9209.7|9212.9|9211.2|9209.8|9208.3|398
1645207200000|2022-02-18 18:00:00|9212.2|9209.8|9209.9|9208.4|9212.6|9211|9209.9|9208|363
1645207500000|2022-02-18 18:05:00|9210|9208.5|9211.9|9209.5|9212.6|9210.7|9209.4|9207.4|352
1645207800000|2022-02-18 18:10:00|9212|9209.6|9210.8|9208.4|9212|9210.3|9210.3|9207.9|291
1645208100000|2022-02-18 18:15:00|9210.7|9208.3|9208.9|9207.4|9211.8|9209.9|9208.8|9207.2|243
1645208400000|2022-02-18 18:20:00|9209|9207.5|9209.1|9206.7|9209.7|9207.7|9208.4|9206.2|239
1645208700000|2022-02-18 18:25:00|9209.2|9206.8|9210.4|9208|9210.5|9208.1|9208.1|9206.1|315
1645209000000|2022-02-18 18:30:00|9210.3|9207.9|9210.2|9207.8|9211.8|9209.4|9209.8|9207.5|259
1645209300000|2022-02-18 18:35:00|9210.1|9207.7|9209.6|9207.2|9210.7|9208.7|9208.7|9206.7|280
1645209600000|2022-02-18 18:40:00|9209.5|9207.1|9210.8|9208.4|9210.8|9209|9209.1|9207.1|251
1645209900000|2022-02-18 18:45:00|9210.7|9208.3|9209.9|9207.5|9210.9|9208.9|9209.4|9207.3|263
1645210200000|2022-02-18 18:50:00|9209.8|9207.4|9208.8|9207.3|9210.4|9208.3|9208.5|9206.5|209
1645210500000|2022-02-18 18:55:00|9208.9|9207.4|9210.7|9208.3|9211.1|9209.6|9208.7|9206.7|337
1645210800000|2022-02-18 19:00:00|9210.8|9208.4|9210.3|9208.8|9211.1|9209.6|9210|9208.1|257
1645211100000|2022-02-18 19:05:00|9210.2|9208.7|9211.1|9209.6|9211.4|9209.7|9210.1|9208.4|199
1645211400000|2022-02-18 19:10:00|9211|9209.5|9210.4|9208.9|9211.9|9209.9|9209.4|9207.5|249
1645211700000|2022-02-18 19:15:00|9210.3|9208.8|9210|9208.5|9210.8|9209.1|9209.9|9208.2|231
1645212000000|2022-02-18 19:20:00|9209.9|9208.4|9210.5|9209|9210.5|9209|9207.8|9205.8|293
1645212300000|2022-02-18 19:25:00|9210.6|9209.1|9210.6|9209.1|9212.1|9210.6|9210.1|9208.1|265
1645212600000|2022-02-18 19:30:00|9210.5|9209|9210.5|9209|9210.8|9209.2|9208.3|9206.8|274
1645212900000|2022-02-18 19:35:00|9210.4|9208.9|9211.8|9209.4|9211.9|9209.5|9209.9|9207.9|329
1645213200000|2022-02-18 19:40:00|9211.9|9209.5|9211.4|9209|9211.9|9209.8|9210.1|9208.2|259
1645213500000|2022-02-18 19:45:00|9211.5|9209.1|9210.8|9209.3|9211.9|9209.8|9210.3|9208.4|244
1645213800000|2022-02-18 19:50:00|9210.7|9209.2|9210.4|9208.9|9210.9|9209.4|9209.6|9207.4|215
1645214100000|2022-02-18 19:55:00|9210.3|9208.8|9211.8|9210.3|9211.9|9210.3|9208.7|9207|319
1645214400000|2022-02-18 20:00:00|9211.9|9210.4|9215.7|9213.3|9216.1|9214|9211.5|9210|314
1645214700000|2022-02-18 20:05:00|9215.8|9213.4|9215.7|9213.3|9216.1|9214|9213.4|9211.5|283
1645215000000|2022-02-18 20:10:00|9215.6|9213.2|9214.9|9212.5|9215.8|9213.6|9214.3|9211.9|360
1645215300000|2022-02-18 20:15:00|9215|9212.6|9213.4|9211|9215.6|9213.2|9212.4|9210|347
1645215600000|2022-02-18 20:20:00|9213.5|9211.1|9213.4|9211|9213.6|9211.5|9211.9|9209.8|306
1645215900000|2022-02-18 20:25:00|9213.3|9210.9|9214.1|9211.7|9214.1|9211.8|9211.2|9209.3|232
1645216200000|2022-02-18 20:30:00|9214.2|9211.8|9214.8|9213.3|9216.8|9214.7|9213.7|9211.7|347
1645216500000|2022-02-18 20:35:00|9214.9|9213.4|9216.6|9214.2|9216.7|9214.3|9214.6|9212.7|216
1645216800000|2022-02-18 20:40:00|9216.5|9214.1|9214.3|9211.9|9216.5|9214.1|9213.5|9211.7|315
1645217100000|2022-02-18 20:45:00|9214.2|9211.8|9215.4|9213|9215.5|9213.1|9212.7|9210.3|362
1645217400000|2022-02-18 20:50:00|9215.6|9213.2|9214|9211.6|9216|9214|9213.4|9211.4|296
1645217700000|2022-02-18 20:55:00|9214.1|9211.7|9214.5|9212.1|9215|9213.1|9212.5|9210.1|323
1645218000000|2022-02-18 21:00:00|9214.6|9212.2|9213|9210.6|9215|9212.6|9212.9|9210.5|170
1645218300000|2022-02-18 21:05:00|9213.1|9210.7|9214.7|9212.3|9215.6|9212.8|9212.8|9210.4|161
1645218600000|2022-02-18 21:10:00|9214.4|9212.9|9213.4|9211|9215.2|9212.9|9213.1|9210.7|168
1645218900000|2022-02-18 21:15:00|9213.3|9210.9|9213.4|9211|9214.1|9211.7|9212.5|9210.1|164
1645219200000|2022-02-18 21:20:00|9213.5|9211.1|9214|9211.6|9214.4|9212|9212.9|9210.5|179
1645219500000|2022-02-18 21:25:00|9213.9|9211.5|9212.7|9210.3|9215.3|9212.9|9211.7|9209.3|162
1645219800000|2022-02-18 21:30:00|9212.5|9210.1|9213.5|9211.1|9213.7|9211.3|9212.5|9210.1|81
1645220100000|2022-02-18 21:35:00|9213.3|9210.9|9214|9211.6|9214|9212|9212.2|9209.8|126
1645220400000|2022-02-18 21:40:00|9213.8|9211.4|9213.7|9211.3|9215.7|9212.6|9213.3|9209.7|142
1645220700000|2022-02-18 21:45:00|9213.5|9211.1|9212|9209.6|9215.1|9211.9|9212|9208.8|176
1645221000000|2022-02-18 21:50:00|9212.1|9209.7|9214.7|9210.9|9214.7|9211.1|9212|9208.3|178
1645221300000|2022-02-18 21:55:00|9213.8|9211.4|9217.9|9212.9|9224.8|9219.8|9213.7|9209.7|335
1645390800000|2022-02-20 21:00:00|9219.1|9208.1|9212.9|9201.9|9220.8|9209.8|9211.1|9200.1|14
1645391100000|2022-02-20 21:05:00|9211.5|9200.5|9215.1|9204.1|9220.8|9209.8|9211.5|9200.5|33
1645391400000|2022-02-20 21:10:00|9214.4|9203.4|9212.9|9201.9|9217.1|9206.1|9211.5|9200.5|24
1645391700000|2022-02-20 21:15:00|9214.4|9203.4|9212.9|9201.9|9217.1|9206.1|9211.5|9200.5|29
1645392000000|2022-02-20 21:20:00|9214.4|9203.4|9213|9206.6|9217.1|9206.6|9211.5|9200.5|22
1645392300000|2022-02-20 21:25:00|9211.9|9200.9|9213.2|9206.6|9216.9|9206.6|9211.5|9200.5|29
1645392600000|2022-02-20 21:30:00|9212|9205.4|9213.4|9202.4|9216.7|9206.6|9212|9201.4|21
1645392900000|2022-02-20 21:35:00|9213.9|9202.9|9211.5|9200.5|9216.9|9205.9|9211.5|9200.5|21
1645393200000|2022-02-20 21:40:00|9211.9|9200.9|9211.5|9200.5|9214.4|9203.4|9211.5|9200.5|7
1645393500000|2022-02-20 21:45:00|9211.9|9200.9|9216.5|9205.5|9216.8|9205.8|9211.5|9200.5|5
1645393800000|2022-02-20 21:50:00|9215.9|9204.9|9215.3|9206.6|9216.1|9206.6|9211.5|9200.5|16
1645394100000|2022-02-20 21:55:00|9215.5|9204.5|9217.5|9206.5|9218.1|9209.5|9211.5|9200.5|39
1645394400000|2022-02-20 22:00:00|9216.8|9205.8|9212.9|9207.9|9217.6|9211.7|9210|9202.5|36
1645394700000|2022-02-20 22:05:00|9212.8|9207.8|9216.2|9211.2|9216.7|9211.7|9209.7|9204.7|76
1645395000000|2022-02-20 22:10:00|9215.6|9212|9214.4|9209.4|9216.3|9212.1|9210.1|9205.1|173
1645395300000|2022-02-20 22:15:00|9214.1|9209.1|9213.8|9208.8|9215.4|9210.4|9211.3|9206.3|232
1645395600000|2022-02-20 22:20:00|9214.2|9209.2|9214.3|9209.3|9215.2|9210.2|9211.8|9206.8|195
1645395900000|2022-02-20 22:25:00|9214.1|9209.1|9213.5|9208.5|9215.3|9210.3|9212.2|9207.2|179
1645396200000|2022-02-20 22:30:00|9213.6|9208.6|9213.6|9208.6|9216.1|9211.1|9211.3|9206.3|339
1645396500000|2022-02-20 22:35:00|9213.9|9208.9|9214.8|9209.8|9224.8|9219.8|9211.6|9206.6|492
1645396800000|2022-02-20 22:40:00|9214.5|9209.5|9214.7|9209.7|9215.7|9210.7|9213.6|9208.6|208
1645397100000|2022-02-20 22:45:00|9214.8|9209.8|9214.9|9209.9|9216.6|9211.6|9214|9209|215
1645397400000|2022-02-20 22:50:00|9214.8|9209.8|9211.4|9206.4|9217.8|9212.8|9211.4|9206.4|241
1645397700000|2022-02-20 22:55:00|9212.1|9207.1|9214.4|9209.4|9216.4|9211.4|9212.1|9207.1|284
1645398000000|2022-02-20 23:00:00|9212.8|9207.8|9216|9212.4|9219.2|9214.2|9212.3|9207.3|554
1645398300000|2022-02-20 23:05:00|9215.9|9212.6|9214.6|9211.8|9217.1|9213.3|9214.3|9211|325
1645398600000|2022-02-20 23:10:00|9214.2|9211.3|9212|9209.6|9216|9212.5|9211.8|9208.9|357
1645398900000|2022-02-20 23:15:00|9212.1|9209.7|9209.8|9207.4|9212.1|9209.7|9209.8|9207.4|176
1645399200000|2022-02-20 23:20:00|9209.9|9207.5|9211.3|9208.9|9211.9|9209.2|9209.8|9207.5|197
1645399500000|2022-02-20 23:25:00|9211.4|9209|9213.1|9210.7|9214|9211.6|9211.1|9208.7|373
1645399800000|2022-02-20 23:30:00|9213|9210.6|9213.3|9210.9|9214.5|9211.6|9211.8|9209.4|267
1645400100000|2022-02-20 23:35:00|9213.2|9210.8|9213.5|9208.5|9214.9|9211.7|9212.3|9207.8|522
1645400400000|2022-02-20 23:40:00|9213.7|9208.7|9210|9207.6|9214|9210.1|9209.7|9205.3|623
1645400700000|2022-02-20 23:45:00|9209.9|9207.5|9209|9206.6|9210.4|9208|9208.7|9206.3|261
1645401000000|2022-02-20 23:50:00|9208.9|9206.5|9208.8|9206.4|9209.8|9207.4|9207.9|9205.5|191
1645401300000|2022-02-20 23:55:00|9209.4|9207|9210.6|9208.2|9210.7|9208.7|9209|9207|140
1645401600000|2022-02-21 00:00:00|9210.5|9208.1|9210.6|9208.2|9212.3|9210.4|9209.7|9207.3|203
1645401900000|2022-02-21 00:05:00|9210.5|9208.1|9209.2|9206.8|9210.9|9208.6|9208.9|9206.5|187
1645402200000|2022-02-21 00:10:00|9209.3|9206.9|9209.4|9207|9209.5|9207.1|9208|9205.6|148
1645402500000|2022-02-21 00:15:00|9209.3|9206.9|9207.3|9204.9|9209.3|9206.9|9207|9204.6|164
1645402800000|2022-02-21 00:20:00|9207.4|9205|9209|9206.6|9209.5|9207.3|9206.7|9204.3|155
1645403100000|2022-02-21 00:25:00|9209.1|9206.7|9209.5|9207.1|9210|9207.6|9208.1|9205.7|181
1645403400000|2022-02-21 00:30:00|9209.4|9207|9207|9204.6|9209.7|9207.3|9206.4|9204.1|120
1645403700000|2022-02-21 00:35:00|9206.8|9204.4|9206.2|9203.8|9207.5|9205.4|9205.8|9203.6|120
1645404000000|2022-02-21 00:40:00|9205.9|9204.4|9205.4|9203|9206.3|9204.4|9204.1|9202.1|102
1645404300000|2022-02-21 00:45:00|9205.3|9202.9|9204.6|9202.2|9205.9|9203.9|9204|9202.1|145
1645404600000|2022-02-21 00:50:00|9204.5|9202.1|9209.1|9206.7|9210.4|9208|9203.1|9201|446
1645404900000|2022-02-21 00:55:00|9209.3|9206.9|9212.7|9210.3|9213.5|9211.1|9208.4|9206|607
1645405200000|2022-02-21 01:00:00|9212.6|9210.2|9211.5|9209.1|9212.6|9210.2|9210.5|9208.2|345
1645405500000|2022-02-21 01:05:00|9211.7|9209.3|9214.8|9212.4|9215.3|9213|9211.2|9208.8|275
1645405800000|2022-02-21 01:10:00|9215|9212.6|9215.2|9212.8|9216|9213.6|9213|9211.2|321
1645406100000|2022-02-21 01:15:00|9215.1|9212.7|9216.7|9214.3|9217.8|9215.5|9214.7|9212.3|263
1645406400000|2022-02-21 01:20:00|9216.8|9214.4|9211.5|9209.1|9216.8|9214.4|9210.8|9208.6|343
1645406700000|2022-02-21 01:25:00|9211.6|9209.2|9211.3|9208.9|9212.2|9209.8|9210.8|9208.4|149
1645407000000|2022-02-21 01:30:00|9211.4|9209|9210.2|9208.7|9212.5|9210.6|9209.9|9208|276
1645407300000|2022-02-21 01:35:00|9210.1|9208.6|9206.8|9204.4|9211.7|9209.3|9206.6|9204.2|325
1645407600000|2022-02-21 01:40:00|9206.7|9204.3|9208|9205.6|9208.6|9206.2|9206.3|9203.9|445
1645407900000|2022-02-21 01:45:00|9207.9|9205.5|9203.1|9200.7|9208.3|9205.9|9202|9200|464
1645408200000|2022-02-21 01:50:00|9203|9200.6|9202.7|9200.3|9203.4|9201.6|9200.3|9197.9|311
1645408500000|2022-02-21 01:55:00|9202.6|9200.2|9204.2|9202.7|9205.3|9202.9|9202.1|9200|261
1645408800000|2022-02-21 02:00:00|9204.1|9202.6|9201.8|9199.4|9204.8|9202.6|9201.6|9199.2|282
1645409100000|2022-02-21 02:05:00|9201.7|9199.3|9201.9|9199.5|9203.1|9201.1|9200.7|9198.8|180
1645409400000|2022-02-21 02:10:00|9201.8|9199.4|9199.4|9197|9201.9|9199.9|9198.5|9196.6|217
1645409700000|2022-02-21 02:15:00|9199.5|9197.1|9200.5|9198.1|9200.8|9198.7|9198.7|9196.7|179
1645410000000|2022-02-21 02:20:00|9200|9198.5|9202.1|9200.6|9202.7|9200.7|9199.8|9198.1|254
1645410300000|2022-02-21 02:25:00|9202.2|9200.7|9201.6|9200.1|9202.5|9200.8|9201.1|9199|128
1645410600000|2022-02-21 02:30:00|9201.7|9200.2|9202.2|9199.8|9204.1|9202.2|9201.3|9199.4|216
1645410900000|2022-02-21 02:35:00|9202.3|9199.9|9203.1|9200.7|9204|9201.7|9201|9199.1|142
1645411200000|2022-02-21 02:40:00|9203.2|9200.8|9203.8|9201.4|9205|9203|9202|9200|138
1645411500000|2022-02-21 02:45:00|9203.9|9201.5|9201.8|9200.3|9204.3|9202.3|9201.7|9199.9|132
1645411800000|2022-02-21 02:50:00|9201.9|9200.4|9202.7|9200.3|9203.8|9202|9201.9|9200|166
1645412100000|2022-02-21 02:55:00|9202.3|9199.9|9202.1|9200.6|9202.8|9201.1|9201.6|9199.6|152
1645412400000|2022-02-21 03:00:00|9202|9200.5|9200.6|9199.1|9202.4|9200.8|9200|9198.1|120
1645412700000|2022-02-21 03:05:00|9201|9198.6|9199.9|9198.4|9201.3|9199.4|9199.8|9197.7|83
1645413000000|2022-02-21 03:10:00|9200|9198.5|9200.1|9198.6|9201|9198.8|9199.7|9197.8|137
1645413300000|2022-02-21 03:15:00|9200|9198.5|9199.5|9197.1|9201.4|9199.3|9199.2|9197.1|128
1645413600000|2022-02-21 03:20:00|9199.6|9197.2|9199.3|9196.9|9200.6|9198.5|9199.1|9196.9|157
1645413900000|2022-02-21 03:25:00|9199.5|9197.1|9196.9|9194.5|9199.6|9197.3|9196.3|9193.9|259
1645414200000|2022-02-21 03:30:00|9196.8|9194.4|9199|9196.6|9199.8|9197.9|9196.7|9194.3|188
1645414500000|2022-02-21 03:35:00|9199.1|9196.7|9200.2|9197.8|9200.2|9198|9197.5|9195.5|173
1645414800000|2022-02-21 03:40:00|9200|9197.6|9199.9|9197.5|9200.1|9198.2|9199.3|9197.2|143
1645415100000|2022-02-21 03:45:00|9200|9197.6|9200.3|9197.9|9200.7|9198.6|9199.2|9197.1|153
1645415400000|2022-02-21 03:50:00|9200.2|9197.8|9200.1|9198.6|9200.8|9198.8|9199.8|9197.7|171
1645415700000|2022-02-21 03:55:00|9200.4|9198|9200.5|9199|9201.1|9199.4|9199.8|9197.8|156
1645416000000|2022-02-21 04:00:00|9200.4|9198.9|9200.9|9199.4|9201.5|9199.5|9199.8|9197.9|106
1645416300000|2022-02-21 04:05:00|9200.8|9199.3|9201.3|9198.9|9201.5|9199.5|9200.3|9198|152
1645416600000|2022-02-21 04:10:00|9201.4|9199|9201|9199.5|9201.9|9199.6|9200.4|9198.8|124
1645416900000|2022-02-21 04:15:00|9201.5|9199.1|9200.6|9199.1|9202.2|9200.4|9200.3|9198.3|183
1645417200000|2022-02-21 04:20:00|9200.7|9199.2|9201.3|9198.9|9201.8|9199.4|9200.5|9198.6|164
1645417500000|2022-02-21 04:25:00|9201.2|9198.8|9202.3|9199.9|9202.4|9200.5|9201|9198.8|160
1645417800000|2022-02-21 04:30:00|9202.2|9199.8|9201.9|9200.4|9202.6|9200.6|9201.1|9199|113
1645418100000|2022-02-21 04:35:00|9202|9200.5|9201.8|9200.3|9202.9|9200.9|9201.6|9199.7|80
1645418400000|2022-02-21 04:40:00|9201.7|9200.2|9200.8|9199.3|9202.1|9200.2|9200.1|9198.4|97
1645418700000|2022-02-21 04:45:00|9200.7|9199.2|9202|9200.5|9202.8|9200.9|9200.7|9199.1|67
1645419000000|2022-02-21 04:50:00|9201.9|9200.4|9201.6|9200.1|9202.4|9200.6|9201.6|9199.7|60
1645419300000|2022-02-21 04:55:00|9201.8|9200.3|9199.3|9197.8|9202.1|9200.3|9199.2|9197.1|142
1645419600000|2022-02-21 05:00:00|9199.6|9198.1|9199.5|9197.1|9199.9|9198.1|9198.1|9196.1|118
1645419900000|2022-02-21 05:05:00|9199.4|9197|9202.1|9199.7|9202.1|9199.7|9199.4|9197|116
1645420200000|2022-02-21 05:10:00|9202|9199.6|9200|9198.5|9202.1|9200.1|9199.9|9198.2|106
1645420500000|2022-02-21 05:15:00|9200.5|9198.1|9200.4|9198|9200.6|9198.6|9199.3|9197.3|86
1645420800000|2022-02-21 05:20:00|9200|9198.5|9199.1|9197.6|9200.7|9198.7|9199.1|9197.1|75
1645421100000|2022-02-21 05:25:00|9199.2|9197.7|9200.4|9198|9200.5|9198.7|9199.1|9197|79
1645421400000|2022-02-21 05:30:00|9200.5|9198.1|9200.3|9197.9|9200.5|9198.4|9199.3|9197.4|73
1645421700000|2022-02-21 05:35:00|9200.2|9197.8|9199.4|9197|9201.4|9199.5|9199.4|9197|120
1645422000000|2022-02-21 05:40:00|9199.5|9197.1|9200|9198.5|9200.5|9198.5|9199.1|9197|85
1645422300000|2022-02-21 05:45:00|9199.9|9198.4|9199.5|9198|9200.6|9198.7|9198.9|9197.1|94
1645422600000|2022-02-21 05:50:00|9199.6|9198.1|9200.9|9199.4|9201.4|9199.5|9199.3|9197.4|85
1645422900000|2022-02-21 05:55:00|9200.8|9199.3|9202.4|9200|9202.5|9200.5|9200.8|9198.9|106
1645423200000|2022-02-21 06:00:00|9202.3|9199.9|9200.9|9198.5|9202.4|9200.3|9200.3|9198.4|96
1645423500000|2022-02-21 06:05:00|9200.8|9198.4|9200.4|9198|9201.1|9198.8|9199.8|9197.9|86
1645423800000|2022-02-21 06:10:00|9200.5|9198.1|9200.7|9199.2|9201.2|9199.3|9199.3|9197.3|138
1645424100000|2022-02-21 06:15:00|9200.8|9199.3|9201.8|9199.4|9202|9200.2|9200|9198|113
1645424400000|2022-02-21 06:20:00|9201.7|9199.3|9200.5|9199|9202|9200.2|9200.5|9198.6|88
1645424700000|2022-02-21 06:25:00|9200.6|9199.1|9199.4|9197|9201.2|9199.5|9198.9|9196.9|177
1645425000000|2022-02-21 06:30:00|9199.5|9197.1|9199.2|9197.7|9200.4|9198.4|9198.3|9196.4|134
1645425300000|2022-02-21 06:35:00|9199.1|9197.6|9201|9198.6|9202.7|9200.9|9199|9197.1|171
1645425600000|2022-02-21 06:40:00|9200.9|9198.5|9203.7|9201.3|9204.1|9202|9200.1|9198.5|131
1645425900000|2022-02-21 06:45:00|9203.2|9201.7|9204.2|9201.8|9204.9|9202.7|9202.7|9200.7|133
1645426200000|2022-02-21 06:50:00|9204.1|9201.7|9203.3|9200.9|9204.6|9202.7|9202.9|9200.9|118
1645426500000|2022-02-21 06:55:00|9203.4|9201|9204.8|9202.4|9204.9|9202.9|9203.1|9200.9|162
1645426800000|2022-02-21 07:00:00|9204.9|9202.5|9203.4|9201|9206.1|9204.1|9202.8|9200.4|361
1645427100000|2022-02-21 07:05:00|9203.6|9201.2|9203|9200.6|9205.4|9203|9202.3|9199.9|247
1645427400000|2022-02-21 07:10:00|9203.1|9200.7|9202.3|9199.9|9203.4|9201.4|9200.8|9198.8|267
1645427700000|2022-02-21 07:15:00|9202.2|9199.8|9200.9|9199.4|9202.4|9200.4|9199.9|9197.6|199
1645428000000|2022-02-21 07:20:00|9201|9199.5|9199|9196.6|9201.3|9199.5|9198.2|9196.1|173
1645428300000|2022-02-21 07:25:00|9199.1|9196.7|9197|9194.6|9199.2|9197|9196.5|9194.2|172
1645428600000|2022-02-21 07:30:00|9196.9|9194.5|9196.2|9193.8|9197.4|9195.4|9195.7|9193.6|171
1645428900000|2022-02-21 07:35:00|9195.8|9194.3|9195.9|9193.5|9196.6|9194.3|9194.3|9192.1|185
1645429200000|2022-02-21 07:40:00|9196|9193.6|9197.8|9195.4|9197.9|9195.8|9195.6|9193.2|162
1645429500000|2022-02-21 07:45:00|9197.6|9195.2|9195.1|9192.7|9197.8|9195.8|9194.5|9192.4|176
1645429800000|2022-02-21 07:50:00|9195.2|9192.8|9193.5|9191.1|9195.2|9192.8|9191.6|9189.7|160
1645430100000|2022-02-21 07:55:00|9193.6|9191.2|9192.7|9190.3|9194.4|9192.1|9191.9|9190.1|268
1645430400000|2022-02-21 08:00:00|9192.3|9190.8|9189.7|9187.3|9193|9191.2|9189.1|9186.9|318
1645430700000|2022-02-21 08:05:00|9189.8|9187.4|9186.6|9184.2|9189.9|9187.9|9185.9|9183.8|321
1645431000000|2022-02-21 08:10:00|9186.5|9184.1|9189|9186.6|9190.5|9188.1|9184.5|9182.1|343
1645431300000|2022-02-21 08:15:00|9188.6|9187.1|9185.3|9182.9|9188.6|9187.1|9184.9|9182.7|589
1645431600000|2022-02-21 08:20:00|9185.2|9182.8|9184.9|9182.5|9188.4|9186|9184.2|9182|340
1645431900000|2022-02-21 08:25:00|9184.8|9182.4|9186.5|9184.1|9186.5|9184.1|9181.6|9179.6|343
1645432200000|2022-02-21 08:30:00|9186.6|9184.2|9186.5|9185|9187.8|9185.4|9184.7|9182.4|425
1645432500000|2022-02-21 08:35:00|9186.2|9184.7|9186.2|9183.8|9190.5|9188.3|9184.3|9181.9|899
1645432800000|2022-02-21 08:40:00|9186.1|9183.7|9188.1|9185.7|9189.6|9187.6|9185.9|9183.6|383
1645433100000|2022-02-21 08:45:00|9188.2|9185.8|9187.2|9184.8|9188.3|9186.4|9185.8|9183.7|330
1645433400000|2022-02-21 08:50:00|9187.3|9184.9|9191.2|9188.8|9191.3|9189.3|9186.6|9184.7|392
1645433700000|2022-02-21 08:55:00|9191|9188.6|9197.5|9195.1|9198.3|9195.9|9190.4|9188.5|434
1645434000000|2022-02-21 09:00:00|9197.6|9195.2|9194.5|9192.1|9198.8|9196.7|9194.3|9191.9|508
1645434300000|2022-02-21 09:05:00|9194.3|9191.9|9192.6|9190.2|9194.8|9192.8|9191.2|9189.1|435
1645434600000|2022-02-21 09:10:00|9192.5|9190.1|9187.8|9185.4|9192.7|9190.3|9187.6|9185.2|436
1645434900000|2022-02-21 09:15:00|9187.7|9185.3|9191.1|9188.7|9191.6|9189.3|9187.5|9185.2|364
1645435200000|2022-02-21 09:20:00|9191.6|9189.2|9192.9|9190.5|9194|9191.9|9190.4|9188.4|449
1645435500000|2022-02-21 09:25:00|9192.7|9190.3|9191.4|9189.9|9193.3|9191|9190.6|9188.6|382
1645435800000|2022-02-21 09:30:00|9191.3|9189.8|9187.4|9185|9191.4|9189.9|9187|9185|400
1645436100000|2022-02-21 09:35:00|9187.3|9184.9|9185.2|9182.8|9187.8|9185.7|9182.4|9180|408
1645436400000|2022-02-21 09:40:00|9185.3|9182.9|9182.2|9180.7|9185.5|9183.5|9181|9178.6|293
1645436700000|2022-02-21 09:45:00|9182.1|9180.6|9179|9177.5|9182.2|9180.7|9178.8|9177|310
1645437000000|2022-02-21 09:50:00|9179.1|9177.6|9179.2|9177.7|9180.7|9178.7|9178.9|9177|232
1645437300000|2022-02-21 09:55:00|9179.1|9177.6|9179.8|9177.4|9182.7|9180.4|9179|9177.3|447
1645437600000|2022-02-21 10:00:00|9179.7|9177.3|9177.4|9175|9180.6|9178.7|9176.1|9174.1|320
1645437900000|2022-02-21 10:05:00|9177.3|9174.9|9175.6|9174.1|9177.4|9175.5|9173.6|9171.2|340
1645438200000|2022-02-21 10:10:00|9176.6|9174.2|9174.7|9172.3|9178.5|9176.5|9173.7|9171.6|362
1645438500000|2022-02-21 10:15:00|9174.8|9172.4|9175.1|9172.7|9175.2|9172.9|9172.5|9170.1|300
1645438800000|2022-02-21 10:20:00|9174.9|9173.4|9176.9|9174.5|9177.2|9175.1|9173.1|9171.1|338
1645439100000|2022-02-21 10:25:00|9177|9174.6|9174.9|9172.5|9178.6|9176.3|9174|9171.9|368
1645439400000|2022-02-21 10:30:00|9175|9172.6|9173.4|9171.9|9175.9|9173.9|9171.7|9169.7|320
1645439700000|2022-02-21 10:35:00|9173.5|9172|9173.5|9171.1|9173.8|9172|9171.8|9170|215
1645440000000|2022-02-21 10:40:00|9173|9171.5|9174.8|9172.4|9175.3|9173.3|9171.8|9170|304
1645440300000|2022-02-21 10:45:00|9174.7|9172.3|9174|9171.6|9175.6|9173.8|9173.3|9171.4|206
1645440600000|2022-02-21 10:50:00|9173.9|9171.5|9174.6|9172.2|9175.2|9172.8|9173.4|9171|230
1645440900000|2022-02-21 10:55:00|9174.5|9172.1|9173.8|9171.4|9176|9174|9173.6|9171.4|252
1645441200000|2022-02-21 11:00:00|9173.7|9171.3|9173.1|9170.7|9174.5|9172.2|9171.9|9169.8|311
1645441500000|2022-02-21 11:05:00|9173.2|9170.8|9175.4|9173|9175.6|9173.6|9171.8|9169.4|272
1645441800000|2022-02-21 11:10:00|9175.3|9172.9|9174.4|9172|9175.4|9173|9172.7|9170.6|199
1645442100000|2022-02-21 11:15:00|9174.5|9172.1|9167.3|9164.9|9174.5|9172.1|9167.2|9164.8|336
1645442400000|2022-02-21 11:20:00|9167.4|9165|9171.7|9169.3|9172.3|9169.9|9167|9164.9|427
1645442700000|2022-02-21 11:25:00|9171.8|9169.4|9172.1|9169.7|9172.4|9170.5|9167.5|9165.6|316
1645443000000|2022-02-21 11:30:00|9172.2|9169.8|9171.8|9169.4|9172.8|9170.8|9171.4|9169.3|241
1645443300000|2022-02-21 11:35:00|9171.7|9169.3|9166.5|9164.1|9171.7|9169.3|9163.3|9161.3|460
1645443600000|2022-02-21 11:40:00|9166.6|9164.2|9166.8|9164.4|9167.9|9165.5|9165|9163|308
1645443900000|2022-02-21 11:45:00|9166.9|9164.5|9166.5|9164.1|9167.7|9165.7|9165.3|9162.9|305
1645444200000|2022-02-21 11:50:00|9166.4|9164|9165.1|9162.7|9166.8|9164.5|9164.4|9162.1|205
1645444500000|2022-02-21 11:55:00|9165|9162.6|9168.4|9166|9168.8|9167|9163.7|9161.7|306
1645444800000|2022-02-21 12:00:00|9168.5|9166.1|9170.6|9168.2|9171.5|9169.3|9167.3|9165.3|302
1645445100000|2022-02-21 12:05:00|9170.9|9168.5|9171.2|9169.7|9171.7|9170.1|9169.9|9167.7|252
1645445400000|2022-02-21 12:10:00|9171.1|9169.6|9172.7|9171.2|9172.8|9171.3|9170.5|9168.9|187
1645445700000|2022-02-21 12:15:00|9172.5|9171|9173.4|9171.9|9174.3|9172.4|9172.3|9170.6|272
1645446000000|2022-02-21 12:20:00|9173.5|9172|9173.7|9172.2|9175.4|9173.4|9172.9|9170.5|255
1645446300000|2022-02-21 12:25:00|9173.8|9172.3|9176.5|9175|9177.1|9175.3|9172.8|9171.2|301
1645446600000|2022-02-21 12:30:00|9176.4|9174.9|9174.4|9172|9176.6|9175.1|9173|9170.7|330
1645446900000|2022-02-21 12:35:00|9174.3|9171.9|9174.9|9172.5|9175.2|9173.6|9173.1|9171.3|238
1645447200000|2022-02-21 12:40:00|9175|9172.6|9173.3|9170.9|9175.5|9173.3|9172.3|9169.9|452
1645447500000|2022-02-21 12:45:00|9173.2|9170.8|9171.1|9169.6|9173.6|9171.6|9169.8|9167.4|554
1645447800000|2022-02-21 12:50:00|9171|9169.5|9168.2|9166.7|9171.4|9169.8|9167|9165.2|522
1645448100000|2022-02-21 12:55:00|9168.3|9166.8|9165.8|9163.4|9169.3|9167.1|9165.1|9163|445
1645448400000|2022-02-21 13:00:00|9165.9|9163.5|9163.4|9161|9166.5|9164.5|9161.8|9159.7|468
1645448700000|2022-02-21 13:05:00|9163.3|9160.9|9162|9160.5|9164.4|9162.6|9161.1|9159.2|267
1645449000000|2022-02-21 13:10:00|9161.9|9160.4|9162.3|9160.8|9164.3|9162.4|9161.1|9159.4|290
1645449300000|2022-02-21 13:15:00|9162.2|9160.7|9167.3|9164.9|9167.8|9165.8|9161.9|9160.4|412
1645449600000|2022-02-21 13:20:00|9167.2|9164.8|9167|9165.5|9167.8|9165.5|9165.6|9163.3|405
1645449900000|2022-02-21 13:25:00|9167.1|9165.6|9166.4|9164.9|9169.7|9168.2|9166.2|9164.3|346
1645450200000|2022-02-21 13:30:00|9166.3|9164.8|9167.5|9166|9167.8|9166|9165.1|9163.1|357
1645450500000|2022-02-21 13:35:00|9167.4|9165.9|9170.4|9168|9171|9169.1|9166.7|9164.3|366
1645450800000|2022-02-21 13:40:00|9170.5|9168.1|9174.1|9171.7|9174.8|9172.7|9170.4|9168.1|292
1645451100000|2022-02-21 13:45:00|9174|9171.6|9173.5|9171.1|9174.3|9172.2|9171.3|9169.4|311
1645451400000|2022-02-21 13:50:00|9173.7|9171.3|9171.9|9169.5|9173.9|9171.9|9171.3|9169.3|210
1645451700000|2022-02-21 13:55:00|9172.2|9169.8|9171.6|9169.2|9174.8|9172.6|9167.4|9165|912
1645452000000|2022-02-21 14:00:00|9171.5|9169.1|9175.6|9173.2|9176.2|9173.8|9171.1|9168.9|635
1645452300000|2022-02-21 14:05:00|9175.7|9173.3|9173.7|9171.3|9176.1|9174.1|9173.1|9171.3|427
1645452600000|2022-02-21 14:10:00|9173.8|9171.4|9171.9|9169.5|9173.8|9171.7|9170.4|9168.5|691
1645452900000|2022-02-21 14:15:00|9171.8|9169.4|9167.8|9165.4|9171.8|9169.8|9166.3|9164.4|724
1645453200000|2022-02-21 14:20:00|9167.9|9165.5|9168.5|9166.1|9168.5|9166.5|9165.4|9163.7|426
1645453500000|2022-02-21 14:25:00|9168.4|9166|9168.6|9166.2|9170.8|9168.7|9167.1|9165|364
1645453800000|2022-02-21 14:30:00|9168.1|9166.6|9169.6|9167.2|9169.9|9167.9|9167|9164.8|352
1645454100000|2022-02-21 14:35:00|9169.7|9167.3|9173.8|9171.4|9173.9|9172|9168.8|9166.5|402
1645454400000|2022-02-21 14:40:00|9173.9|9171.5|9171.3|9168.9|9174.1|9172.2|9170.6|9168.2|393
1645454700000|2022-02-21 14:45:00|9171.5|9169.1|9167.8|9166.3|9171.6|9169.7|9167.7|9165.8|431
1645455000000|2022-02-21 14:50:00|9167.9|9166.4|9166.6|9165.1|9168.5|9166.6|9165.9|9164.3|307
1645455300000|2022-02-21 14:55:00|9166.7|9165.2|9167.5|9165.1|9168.7|9166.9|9166.2|9164.4|270
1645455600000|2022-02-21 15:00:00|9167.6|9165.2|9167.4|9165|9169|9167.1|9166|9164|315
1645455900000|2022-02-21 15:05:00|9167.1|9164.7|9164.7|9163.2|9168.4|9166.3|9164.6|9162.4|487
1645456200000|2022-02-21 15:10:00|9164.9|9163.4|9165.2|9162.8|9165.7|9163.7|9162.2|9160.4|523
1645456500000|2022-02-21 15:15:00|9165.1|9162.7|9164.4|9162|9165.5|9163.2|9163.3|9161.1|446
1645456800000|2022-02-21 15:20:00|9164.5|9162.1|9166.9|9164.5|9169|9166.8|9164.2|9161.8|351
1645457100000|2022-02-21 15:25:00|9167|9164.6|9166.9|9164.5|9169.2|9167.2|9166.5|9164.2|389
1645457400000|2022-02-21 15:30:00|9166.8|9164.4|9166.4|9164|9167.7|9165.3|9165.2|9162.8|304
1645457700000|2022-02-21 15:35:00|9166.3|9163.9|9163.9|9161.5|9167.7|9165.3|9163.4|9161|313
1645458000000|2022-02-21 15:40:00|9163.8|9161.4|9156.3|9153.9|9164|9161.6|9155.1|9153.2|486
1645458300000|2022-02-21 15:45:00|9156.1|9153.7|9160|9157.6|9160|9157.6|9154|9151.3|464
1645458600000|2022-02-21 15:50:00|9159.9|9157.5|9158.4|9156|9161.1|9158.7|9156.7|9154.3|420
1645458900000|2022-02-21 15:55:00|9158|9156.5|9154.9|9152.5|9159|9157.1|9153.8|9151.7|425
1645459200000|2022-02-21 16:00:00|9154.8|9152.4|9156.5|9154.1|9156.9|9154.5|9153.4|9151.3|478
1645459500000|2022-02-21 16:05:00|9156.7|9154.3|9157.7|9155.3|9159.2|9156.9|9155.8|9153.4|249
1645459800000|2022-02-21 16:10:00|9157.9|9155.5|9154.3|9151.9|9159.1|9156.7|9153.8|9151.5|286
1645460100000|2022-02-21 16:15:00|9154.4|9152|9153.8|9151.4|9156.3|9153.9|9153.6|9151.2|270
1645460400000|2022-02-21 16:20:00|9153.7|9151.3|9156.2|9154.7|9157|9154.8|9153.2|9150.8|207
1645460700000|2022-02-21 16:25:00|9156.7|9154.3|9154.9|9152.5|9157.1|9154.8|9153.8|9151.6|264
1645461000000|2022-02-21 16:30:00|9154.8|9152.4|9153.6|9151.2|9155.5|9153.1|9152.6|9150.2|252
1645461300000|2022-02-21 16:35:00|9153.5|9151.1|9155.3|9152.9|9156|9153.9|9152.2|9149.8|291
1645461600000|2022-02-21 16:40:00|9155.4|9153|9154.8|9152.4|9155.5|9153.1|9153.6|9151.2|249
1645461900000|2022-02-21 16:45:00|9154.9|9152.5|9152.4|9150|9154.9|9152.5|9152.4|9150|309
1645462200000|2022-02-21 16:50:00|9152.5|9150.1|9154.8|9152.4|9155.2|9152.8|9152.3|9149.9|206
1645462500000|2022-02-21 16:55:00|9154.7|9152.3|9152.3|9149.9|9155.9|9153.7|9151.5|9149.1|262
1645462800000|2022-02-21 17:00:00|9152.5|9150.1|9153.3|9150.9|9153.5|9151.1|9151.7|9149.3|347
1645463100000|2022-02-21 17:05:00|9153.4|9151|9154.5|9152.1|9155|9152.6|9152.9|9150.5|270
1645463400000|2022-02-21 17:10:00|9154.7|9152.3|9156.2|9153.8|9156.3|9153.9|9154.2|9151.9|237
1645463700000|2022-02-21 17:15:00|9156.3|9153.9|9156.8|9154.4|9157.7|9155.3|9155.9|9153.5|183
1645464000000|2022-02-21 17:20:00|9156.9|9154.5|9155|9152.6|9158.4|9156|9154.8|9152.4|363
1645464300000|2022-02-21 17:25:00|9155.1|9152.7|9155|9152.6|9155.2|9152.9|9154.1|9151.7|192
1645464600000|2022-02-21 17:30:00|9154.8|9152.4|9154.2|9151.8|9155.8|9153.4|9154.1|9151.7|196
1645464900000|2022-02-21 17:35:00|9154|9151.6|9156|9153.6|9156.3|9153.9|9153.4|9151|281
1645465200000|2022-02-21 17:40:00|9155.9|9153.5|9153.7|9151.3|9156|9153.6|9151.7|9149.4|350
1645465500000|2022-02-21 17:45:00|9153.6|9151.2|9156|9153.6|9156.3|9153.9|9153.5|9151.1|302
1645465800000|2022-02-21 17:50:00|9155.9|9153.5|9154.8|9152.4|9156.1|9153.7|9153.2|9151.3|201
1645466100000|2022-02-21 17:55:00|9154.9|9152.5|9155.8|9153.4|9156.6|9154.2|9154.5|9152.4|248
1645466400000|2022-02-21 18:00:00|9155.6|9153.2|9158.3|9155.9|9158.4|9156|9153.7|9151.3|359
1645466700000|2022-02-21 18:05:00|9158.4|9156|9159.5|9157.1|9160.6|9158.2|9158.1|9155.7|272
1645467000000|2022-02-21 18:10:00|9159.4|9157|9159.1|9156.7|9159.8|9157.4|9158.7|9156.6|139
1645467300000|2022-02-21 18:15:00|9159|9156.6|9162.8|9160.4|9163.2|9160.8|9159|9156.6|233
1645467600000|2022-02-21 18:20:00|9162.9|9160.5|9161.9|9159.5|9163.7|9161.3|9161.4|9159|224
1645467900000|2022-02-21 18:25:00|9161.8|9159.4|9160.6|9158.2|9162.6|9160.2|9160.6|9158.2|220
1645468200000|2022-02-21 18:30:00|9160.7|9158.3|9160.2|9157.8|9161|9158.6|9158.7|9156.3|267
1645468500000|2022-02-21 18:35:00|9160.3|9157.9|9158.9|9156.5|9160.4|9158|9158.2|9155.8|164
1645468800000|2022-02-21 18:40:00|9158.6|9156.2|9160.6|9158.2|9160.9|9158.5|9158.2|9155.8|175
1645469100000|2022-02-21 18:45:00|9160.5|9158.1|9159|9156.6|9160.6|9158.2|9158.6|9156.2|253
1645469400000|2022-02-21 18:50:00|9159.2|9156.8|9160.7|9158.3|9161.1|9158.7|9158.8|9156.4|301
1645469700000|2022-02-21 18:55:00|9160.8|9158.4|9160.6|9158.2|9161.5|9159.4|9160.4|9158|165
1645470000000|2022-02-21 19:00:00|9160.7|9158.3|9162.3|9159.9|9163.3|9160.9|9160.5|9158.1|498
1645470300000|2022-02-21 19:05:00|9162.1|9159.7|9162.5|9160.1|9162.7|9160.3|9162|9159.6|132
1645470600000|2022-02-21 19:10:00|9162.4|9160|9164.2|9161.8|9164.9|9162.5|9162.4|9160|260
1645470900000|2022-02-21 19:15:00|9164|9161.6|9161.1|9158.7|9164.6|9162.2|9160.7|9158.3|412
1645471200000|2022-02-21 19:20:00|9160.9|9158.5|9159.8|9157.4|9161.2|9158.8|9159.1|9156.7|451
1645471500000|2022-02-21 19:25:00|9159.7|9157.3|9159.6|9157.2|9160.7|9158.3|9158.2|9155.8|245
1645471800000|2022-02-21 19:30:00|9159.5|9157.1|9159|9156.6|9160|9157.6|9157.6|9155.2|440
1645472100000|2022-02-21 19:35:00|9158.9|9156.5|9159.5|9157.1|9161.1|9158.7|9158.2|9155.8|473
1645472400000|2022-02-21 19:40:00|9159.6|9157.2|9160.1|9157.7|9161.2|9158.8|9159.3|9156.9|288
1645472700000|2022-02-21 19:45:00|9160.2|9157.8|9159.1|9156.7|9160.6|9158.2|9158.2|9155.8|465
1645473000000|2022-02-21 19:50:00|9159.2|9156.8|9160|9157.6|9161.1|9158.2|9158.4|9156|303
1645473300000|2022-02-21 19:55:00|9159.9|9157.5|9160.9|9158.5|9161.2|9158.8|9159.5|9156.4|243
1645473600000|2022-02-21 20:00:00|9161|9158.6|9161.8|9159.4|9163.3|9160.9|9161|9158.6|193
1645473900000|2022-02-21 20:05:00|9161.7|9159.3|9162.2|9159.8|9163.1|9160.7|9161.5|9159.1|168
1645474200000|2022-02-21 20:10:00|9162.1|9159.7|9163.7|9161.3|9164.5|9162.1|9162.1|9159.7|177
1645474500000|2022-02-21 20:15:00|9163.6|9161.2|9163.7|9161.3|9163.9|9161.5|9163.4|9161|74
1645474800000|2022-02-21 20:20:00|9163.6|9161.2|9164.8|9162.4|9165.2|9162.8|9163.6|9161.2|158
1645475100000|2022-02-21 20:25:00|9164.9|9162.5|9164.9|9162.5|9165.3|9162.9|9163.4|9161.2|147
1645475400000|2022-02-21 20:30:00|9164.8|9162.4|9165.5|9163.1|9166.6|9164.2|9164.8|9162.4|125
1645475700000|2022-02-21 20:35:00|9165.6|9163.2|9165.6|9163.2|9166.1|9163.7|9165.4|9163|96
1645476000000|2022-02-21 20:40:00|9165.7|9163.3|9165.7|9163.3|9165.8|9163.4|9165.3|9162.9|88
1645476300000|2022-02-21 20:45:00|9165.6|9163.2|9165.2|9162.8|9165.7|9163.3|9164.9|9162.5|99
1645476600000|2022-02-21 20:50:00|9165.1|9162.7|9166.4|9164|9166.5|9164.1|9164.8|9162.4|117
1645476900000|2022-02-21 20:55:00|9166.2|9163.8|9166.4|9164|9166.7|9164.3|9165.8|9163.4|137
1645477200000|2022-02-21 21:00:00|9166.3|9163.9|9164.7|9162.3|9166.7|9164.3|9163.9|9161.5|151
1645477500000|2022-02-21 21:05:00|9164.8|9162.4|9165|9162.6|9165.2|9162.8|9163.3|9160.9|158
1645477800000|2022-02-21 21:10:00|9164.7|9162.3|9166|9163.6|9166.3|9163.9|9164.3|9161.9|115
1645478100000|2022-02-21 21:15:00|9165.9|9163.5|9164.5|9162.1|9166|9163.6|9164.2|9161.8|178
1645478400000|2022-02-21 21:20:00|9164.3|9161.9|9163.4|9161|9164.3|9161.9|9163.2|9160.8|107
1645478700000|2022-02-21 21:25:00|9163.6|9161.2|9159.9|9157.5|9163.7|9161.3|9159.8|9157.4|146
1645479000000|2022-02-21 21:30:00|9160.2|9157.8|9161.6|9159.2|9162.2|9159.8|9159.9|9157.5|142
1645479300000|2022-02-21 21:35:00|9161.5|9159.1|9163.4|9161|9163.7|9161.3|9161.5|9158.8|155
1645479600000|2022-02-21 21:40:00|9163.3|9160.9|9162|9159.6|9164|9161.6|9160.8|9158.4|137
1645479900000|2022-02-21 21:45:00|9161.6|9159.2|9159.1|9156.7|9162.5|9160.1|9158.3|9155.9|189
1645480200000|2022-02-21 21:50:00|9159.3|9156.9|9159.6|9157.2|9161.1|9157.9|9158.8|9155.7|132
1645480500000|2022-02-21 21:55:00|9159.4|9157|9160.4|9156.2|9161.8|9157.4|9158.4|9155.3|227
1645480800000|2022-02-21 22:00:00|9160.5|9156.3|9166.1|9161.1|9167.6|9162.6|9160|9155.7|56
1645481100000|2022-02-21 22:05:00|9168.6|9163.6|9164.2|9159.2|9168.9|9163.9|9162.8|9157.8|295
1645481400000|2022-02-21 22:10:00|9163|9158|9165.4|9160.4|9168.9|9163.9|9160.3|9155.3|2126
1645481700000|2022-02-21 22:15:00|9163.1|9158.1|9167.7|9162.7|9173.1|9168.1|9160|9155|449
1645482000000|2022-02-21 22:20:00|9171.4|9166.4|9167.1|9162.1|9171.7|9166.7|9162.2|9157.2|197
1645482300000|2022-02-21 22:25:00|9168|9163|9163.2|9158.2|9176.5|9171.5|9161.2|9156.2|1064
1645482600000|2022-02-21 22:30:00|9163|9158|9163.7|9158.7|9174.9|9169.9|9162.5|9157.5|266
1645482900000|2022-02-21 22:35:00|9163.3|9158.3|9162.9|9157.9|9167.2|9162.2|9162.6|9157.6|163
1645483200000|2022-02-21 22:40:00|9162.7|9157.7|9162.7|9157.7|9168.3|9163.3|9161.5|9156.5|100
1645483500000|2022-02-21 22:45:00|9169.8|9164.8|9160.9|9155.9|9169.8|9164.8|9160.9|9155.9|144
1645483800000|2022-02-21 22:50:00|9161.6|9156.6|9163|9158|9165.3|9160.3|9161.2|9156.2|169
1645484100000|2022-02-21 22:55:00|9161.6|9156.6|9164.7|9159.7|9164.8|9159.8|9160.2|9155.2|212
1645484400000|2022-02-21 23:00:00|9165|9160|9162.2|9157.2|9166.1|9161.1|9157.7|9153.5|853
1645484700000|2022-02-21 23:05:00|9159.4|9155.3|9163.8|9159.1|9165.7|9160.7|9159.2|9154.7|589
1645485000000|2022-02-21 23:10:00|9164|9159.5|9158.8|9156.4|9165.6|9160.6|9158.1|9155.6|373
1645485300000|2022-02-21 23:15:00|9159.6|9157.2|9161.7|9159.3|9163.4|9161.1|9159.1|9156.3|455
1645485600000|2022-02-21 23:20:00|9161.9|9159.5|9160.7|9158.3|9162.1|9160.1|9158.9|9157.2|356
1645485900000|2022-02-21 23:25:00|9160.8|9158.4|9159|9156.6|9160.8|9158.6|9158.4|9156.4|243
1645486200000|2022-02-21 23:30:00|9159.1|9156.7|9159.2|9156.8|9160|9157.6|9157.5|9155.3|349
1645486500000|2022-02-21 23:35:00|9159.3|9156.9|9157.9|9155.5|9160|9157.6|9157.3|9155.3|245
1645486800000|2022-02-21 23:40:00|9157.4|9155.9|9161|9158.6|9161.5|9159.5|9157.4|9155.5|293
1645487100000|2022-02-21 23:45:00|9161.1|9158.7|9160.1|9157.7|9161.5|9159.1|9159.2|9157|215
1645487400000|2022-02-21 23:50:00|9160|9157.6|9160.6|9158.2|9161|9159|9159.2|9157.2|170
1645487700000|2022-02-21 23:55:00|9160|9158.5|9160.2|9157.8|9162.3|9159.9|9159.9|9157.8|229
1645488000000|2022-02-22 00:00:00|9160.3|9157.9|9160.5|9158.1|9161.6|9159.2|9159.6|9157.2|232
1645488300000|2022-02-22 00:05:00|9160.6|9158.2|9157.2|9154.8|9160.7|9158.3|9157|9154.6|221
1645488600000|2022-02-22 00:10:00|9157.1|9154.7|9156.1|9153.7|9158|9155.9|9155.9|9153.5|194
1645488900000|2022-02-22 00:15:00|9156.2|9153.8|9157|9155.5|9158.2|9155.9|9156.1|9153.7|341
1645489200000|2022-02-22 00:20:00|9157.1|9155.6|9157.6|9155.2|9158|9156|9156.3|9154.2|256
1645489500000|2022-02-22 00:25:00|9157.4|9155|9158.4|9156|9159.2|9157|9156.7|9154.6|242
1645489800000|2022-02-22 00:30:00|9158.5|9156.1|9160|9157.6|9161.2|9159.1|9158|9155.6|301
1645490100000|2022-02-22 00:35:00|9160.1|9157.7|9161.5|9159.1|9162.7|9160.8|9159.4|9157|294
1645490400000|2022-02-22 00:40:00|9161.4|9159|9161.5|9159.1|9161.7|9159.8|9160.1|9157.8|220
1645490700000|2022-02-22 00:45:00|9161|9159.5|9162.1|9160.6|9162.9|9160.9|9160.9|9158.9|225
1645491000000|2022-02-22 00:50:00|9162.2|9160.7|9163.5|9161.1|9166|9163.6|9161.5|9159.2|387
1645491300000|2022-02-22 00:55:00|9163.4|9161|9165.8|9163.4|9166.5|9164.6|9163.3|9160.9|299
1645491600000|2022-02-22 01:00:00|9165.9|9163.5|9168.3|9165.9|9168.4|9166|9163|9160.9|404
1645491900000|2022-02-22 01:05:00|9168.2|9165.8|9167.5|9165.1|9168.5|9166.5|9166.7|9164.3|430
1645492200000|2022-02-22 01:10:00|9167.6|9165.2|9168.2|9165.8|9169|9166.6|9167.3|9164.9|342
1645492500000|2022-02-22 01:15:00|9168.1|9165.7|9167|9164.6|9169|9166.9|9166.6|9164.2|368
1645492800000|2022-02-22 01:20:00|9166.6|9165.1|9166|9164.5|9168.2|9166|9165.8|9163.4|386
1645493100000|2022-02-22 01:25:00|9166.1|9164.6|9164.7|9162.3|9166.7|9164.7|9164.7|9162.3|254
1645493400000|2022-02-22 01:30:00|9164.8|9162.4|9164.7|9162.3|9167.2|9164.8|9164.4|9162|291
1645493700000|2022-02-22 01:35:00|9164.8|9162.4|9165.5|9164|9166.7|9164.5|9164.4|9162|230
1645494000000|2022-02-22 01:40:00|9165.4|9163.9|9166.1|9164.6|9166.5|9164.7|9164.9|9163|207
1645494300000|2022-02-22 01:45:00|9166.2|9164.7|9169.2|9166.8|9169.8|9167.5|9166.1|9164.2|232
1645494600000|2022-02-22 01:50:00|9169.1|9166.7|9168.2|9165.8|9170.7|9168.6|9167.6|9165.6|277
1645494900000|2022-02-22 01:55:00|9168.3|9165.9|9167.3|9164.9|9168.3|9166.5|9166.9|9164.8|301
1645495200000|2022-02-22 02:00:00|9167.2|9164.8|9166.7|9164.3|9168.6|9166.3|9166|9163.8|315
1645495500000|2022-02-22 02:05:00|9166.5|9164.1|9164.2|9162.7|9167.2|9164.8|9163.7|9161.8|258
1645495800000|2022-02-22 02:10:00|9164.1|9162.6|9161.8|9160.3|9164.9|9163.3|9161.6|9159.5|204
1645496100000|2022-02-22 02:15:00|9161.7|9160.2|9162.8|9161.3|9163.6|9161.6|9161.6|9159.9|228
1645496400000|2022-02-22 02:20:00|9163.1|9161.6|9162.8|9161.3|9164.7|9162.8|9162.5|9160.6|196
1645496700000|2022-02-22 02:25:00|9163|9161.5|9162.1|9160.6|9164|9161.9|9161.7|9159.7|300
1645497000000|2022-02-22 02:30:00|9162|9160.5|9162.7|9161.2|9163.9|9162|9161.9|9159.9|282
1645497300000|2022-02-22 02:35:00|9162.6|9161.1|9162.3|9159.9|9163.2|9161.2|9161.8|9159.8|244
1645497600000|2022-02-22 02:40:00|9162.4|9160|9162|9160.5|9162.9|9160.8|9161.9|9159.6|203
1645497900000|2022-02-22 02:45:00|9162.4|9160|9161.9|9160.4|9162.8|9160.7|9161.9|9159.9|110
1645498200000|2022-02-22 02:50:00|9162|9160.5|9162.7|9161.2|9163|9161.2|9161.9|9159.8|167
1645498500000|2022-02-22 02:55:00|9162.6|9161.1|9162.3|9160.8|9164.1|9162.3|9162.2|9160.3|269
1645498800000|2022-02-22 03:00:00|9162.4|9160.9|9162.6|9160.2|9164.8|9162.9|9161.5|9159.6|174
1645499100000|2022-02-22 03:05:00|9162.7|9160.3|9162.2|9160.7|9163.4|9161.4|9161.7|9159.7|182
1645499400000|2022-02-22 03:10:00|9162.3|9160.8|9162.9|9161.4|9163.5|9161.5|9161.5|9159.5|213
1645499700000|2022-02-22 03:15:00|9163|9161.5|9163|9161.5|9164.6|9162.6|9162.6|9160.8|219
1645500000000|2022-02-22 03:20:00|9163.1|9161.6|9162|9159.6|9163.3|9161.8|9161.4|9159.4|193
1645500300000|2022-02-22 03:25:00|9162.1|9159.7|9160.6|9158.2|9162.1|9160.2|9160.3|9157.9|136
1645500600000|2022-02-22 03:30:00|9160.5|9158.1|9159.2|9156.8|9162.3|9160.4|9159.1|9156.8|219
1645500900000|2022-02-22 03:35:00|9159.3|9156.9|9163.3|9160.9|9163.3|9161.4|9158.4|9156.2|301
1645501200000|2022-02-22 03:40:00|9163.2|9160.8|9160.9|9159.4|9164|9161.9|9160.9|9158.8|255
1645501500000|2022-02-22 03:45:00|9160.8|9159.3|9162.9|9161.4|9163.6|9161.6|9160.2|9157.8|246
1645501800000|2022-02-22 03:50:00|9162.8|9161.3|9161.2|9159.7|9163.2|9161.7|9160.8|9158.9|223
1645502100000|2022-02-22 03:55:00|9161.1|9159.6|9161.3|9159.8|9162.5|9160.5|9161|9159|220
1645502400000|2022-02-22 04:00:00|9161.2|9159.7|9162.7|9161.2|9163.3|9161.4|9160.4|9158.4|296
1645502700000|2022-02-22 04:05:00|9162.6|9161.1|9162.7|9160.3|9163.4|9161.4|9161.9|9159.9|417
1645503000000|2022-02-22 04:10:00|9162.8|9160.4|9162.4|9160|9163.4|9161.5|9162.1|9159.9|245
1645503300000|2022-02-22 04:15:00|9162.3|9159.9|9161.9|9159.5|9162.4|9160.5|9160.9|9158.9|210
1645503600000|2022-02-22 04:20:00|9162|9159.6|9162.4|9160|9162.4|9160.5|9160.6|9158.6|171
1645503900000|2022-02-22 04:25:00|9162.5|9160.1|9162.5|9161|9163.2|9161.3|9161.1|9159.1|199
1645504200000|2022-02-22 04:30:00|9162.4|9160.9|9163.1|9160.7|9163.2|9161.2|9161.7|9159.7|156
1645504500000|2022-02-22 04:35:00|9163.2|9160.8|9161.2|9159.7|9163.5|9161.4|9160.9|9159|158
1645504800000|2022-02-22 04:40:00|9161.1|9159.6|9162|9160.5|9163.3|9161.3|9160.7|9158.8|185
1645505100000|2022-02-22 04:45:00|9162.2|9160.7|9164.4|9162.9|9165.7|9163.7|9161.9|9160|204
1645505400000|2022-02-22 04:50:00|9164.5|9163|9164.7|9162.3|9165.1|9163|9163.6|9161.6|225
1645505700000|2022-02-22 04:55:00|9164.8|9162.4|9163.1|9160.7|9164.8|9162.9|9162|9160|259
1645506000000|2022-02-22 05:00:00|9163.2|9160.8|9162|9160.5|9163.5|9161.6|9161.6|9159.7|237
1645506300000|2022-02-22 05:05:00|9161.9|9160.4|9162.6|9161.1|9163.1|9161.1|9161|9159.1|195
1645506600000|2022-02-22 05:10:00|9162.7|9161.2|9162.3|9160.8|9163.1|9161.2|9162.2|9160.3|103
1645506900000|2022-02-22 05:15:00|9162.4|9160.9|9160.7|9158.3|9163|9161|9160.4|9158.3|148
1645507200000|2022-02-22 05:20:00|9160.8|9158.4|9160.1|9157.7|9161|9159.2|9159.5|9157.5|131
1645507500000|2022-02-22 05:25:00|9160|9157.6|9163.2|9160.8|9163.3|9160.9|9160|9157.6|249
1645507800000|2022-02-22 05:30:00|9163.1|9160.7|9165.1|9163.6|9165.7|9163.6|9162.6|9160.3|187
1645508100000|2022-02-22 05:35:00|9165.2|9163.7|9164.3|9162.8|9165.9|9164|9164.3|9162.1|135
1645508400000|2022-02-22 05:40:00|9164.4|9162.9|9164.4|9162.9|9165|9163.3|9164.2|9162.5|150
1645508700000|2022-02-22 05:45:00|9164.8|9162.4|9161.8|9160.3|9164.8|9162.9|9161.5|9159.5|224
1645509000000|2022-02-22 05:50:00|9161.9|9160.4|9162.9|9160.5|9163.3|9161.4|9161.2|9159.4|188
1645509300000|2022-02-22 05:55:00|9163|9160.6|9161.1|9158.7|9163.2|9161.2|9160.1|9158.1|283
1645509600000|2022-02-22 06:00:00|9160.7|9159.2|9162.4|9160|9163.2|9161.3|9160.1|9158.2|291
1645509900000|2022-02-22 06:05:00|9161.9|9160.4|9163.7|9161.3|9164|9162.3|9161.9|9160|243
1645510200000|2022-02-22 06:10:00|9163.6|9161.2|9162|9159.6|9164.6|9162.6|9161.2|9159.2|276
1645510500000|2022-02-22 06:15:00|9161.5|9160|9161.5|9159.1|9162|9160.2|9160.6|9158.5|203
1645510800000|2022-02-22 06:20:00|9161.6|9159.2|9161|9158.6|9161.6|9159.2|9159.6|9157.6|207
1645511100000|2022-02-22 06:25:00|9161.1|9158.7|9161.7|9159.3|9162.1|9160.1|9160.5|9158.1|204
1645511400000|2022-02-22 06:30:00|9161.6|9159.2|9160.1|9157.7|9161.7|9159.7|9159.7|9157.3|176
1645511700000|2022-02-22 06:35:00|9160|9157.6|9165.3|9162.9|9165.3|9162.9|9159.5|9157.5|258
1645512000000|2022-02-22 06:40:00|9165.4|9163|9163.5|9161.1|9165.9|9163.5|9162.5|9160.1|293
1645512300000|2022-02-22 06:45:00|9163.6|9161.2|9162|9159.6|9164.2|9162|9161.1|9158.7|285
1645512600000|2022-02-22 06:50:00|9162.1|9159.7|9165.2|9162.8|9165.7|9163.3|9161.2|9158.8|338
1645512900000|2022-02-22 06:55:00|9165.1|9162.7|9162.5|9160|9165.4|9163|9162.4|9159.8|343
1645513200000|2022-02-22 07:00:00|9162.6|9160.2|9159.6|9157.2|9162.9|9160.5|9157.1|9154.7|445
1645513500000|2022-02-22 07:05:00|9159.2|9157.7|9161|9158.6|9162.1|9159.8|9158.8|9156.4|455
1645513800000|2022-02-22 07:10:00|9161.1|9158.7|9158.8|9156.4|9161.5|9159.1|9157.4|9155.5|356
1645514100000|2022-02-22 07:15:00|9158.1|9156.6|9160.7|9158.3|9161.5|9159.3|9157.4|9155.5|460
1645514400000|2022-02-22 07:20:00|9160.9|9158.5|9155.9|9154.4|9161.5|9159.7|9155.7|9153.5|502
1645514700000|2022-02-22 07:25:00|9156.4|9154|9155.1|9152.7|9157|9154.6|9152.7|9150.3|421
1645515000000|2022-02-22 07:30:00|9154.6|9153.1|9159.6|9157.2|9159.7|9157.6|9154.4|9152.3|465
1645515300000|2022-02-22 07:35:00|9159.7|9157.3|9159.6|9158.1|9161|9159.1|9158.3|9155.9|387
1645515600000|2022-02-22 07:40:00|9159.7|9158.2|9164.5|9162.1|9168.4|9166|9159.6|9158|577
1645515900000|2022-02-22 07:45:00|9164.6|9162.2|9163|9160.6|9164.7|9162.3|9160.7|9158.3|516
1645516200000|2022-02-22 07:50:00|9163.1|9160.7|9169.8|9167.4|9171|9168.9|9163.1|9160.7|582
1645516500000|2022-02-22 07:55:00|9170.1|9167.7|9173.6|9171.2|9173.8|9171.4|9168.7|9166.3|881
1645516800000|2022-02-22 08:00:00|9173.7|9171.3|9175.7|9173.3|9176.1|9173.7|9172.2|9169.8|718
1645517100000|2022-02-22 08:05:00|9175.6|9173.2|9177.4|9175|9179.6|9177.6|9175.3|9173.2|578
1645517400000|2022-02-22 08:10:00|9176.4|9174.9|9178.1|9175.7|9179.5|9177.3|9174.5|9172.1|667
1645517700000|2022-02-22 08:15:00|9178|9175.6|9176.6|9174.2|9180.5|9178.5|9173.8|9171.4|822
1645518000000|2022-02-22 08:20:00|9176.7|9174.3|9176.6|9174.2|9178.9|9176.5|9175.7|9173.7|565
1645518300000|2022-02-22 08:25:00|9176.5|9174.1|9179.3|9176.9|9180|9178.1|9176.4|9174|612
1645518600000|2022-02-22 08:30:00|9179.2|9176.8|9179.7|9177.3|9183|9180.6|9178.5|9176.4|675
1645518900000|2022-02-22 08:35:00|9179.6|9177.2|9180.5|9179|9181.3|9179|9176.7|9174.3|439
1645519200000|2022-02-22 08:40:00|9180.4|9178.9|9179.3|9176.9|9182.1|9180.1|9178.1|9176.2|406
1645519500000|2022-02-22 08:45:00|9179.5|9177.1|9177.8|9176.3|9181.1|9179|9177.8|9175.7|405
1645519800000|2022-02-22 08:50:00|9177.9|9176.4|9179.1|9177.6|9181.8|9179.4|9177.8|9176.3|422
1645520100000|2022-02-22 08:55:00|9179.2|9177.7|9180.1|9177.7|9183|9180.6|9177|9174.6|471
1645520400000|2022-02-22 09:00:00|9180.2|9177.8|9183.1|9180.7|9184.9|9182.5|9177.7|9175.3|655
1645520700000|2022-02-22 09:05:00|9183.3|9180.9|9182.4|9180|9185.5|9183.1|9181.5|9179.1|632
1645521000000|2022-02-22 09:10:00|9182.5|9180.1|9180.3|9177.9|9182.8|9180.6|9178.6|9176.6|616
1645521300000|2022-02-22 09:15:00|9180.2|9177.8|9179.9|9177.5|9181.7|9180.1|9178.4|9176.5|485
1645521600000|2022-02-22 09:20:00|9179.6|9177.2|9178.8|9176.4|9180.5|9178.2|9176.9|9174.8|430
1645521900000|2022-02-22 09:25:00|9178.7|9176.3|9176.7|9174.3|9179.2|9176.8|9174.6|9172.6|477
1645522200000|2022-02-22 09:30:00|9176.6|9174.2|9176.6|9174.2|9179.9|9177.8|9176|9173.7|508
1645522500000|2022-02-22 09:35:00|9176.7|9174.3|9181|9179.5|9182|9180.1|9175.8|9174.2|368
1645522800000|2022-02-22 09:40:00|9180.9|9179.4|9180.8|9179.3|9182.9|9181.3|9180.2|9178.1|454
1645523100000|2022-02-22 09:45:00|9181.2|9178.8|9185.4|9183|9185.6|9183.2|9180.7|9178.8|419
1645523400000|2022-02-22 09:50:00|9185.3|9182.9|9189.8|9187.4|9189.9|9187.8|9184.1|9181.7|593
1645523700000|2022-02-22 09:55:00|9189.7|9187.3|9186.9|9185.4|9191.1|9189.2|9185.7|9183.7|643
1645524000000|2022-02-22 10:00:00|9186.8|9185.3|9182|9179.6|9187.8|9185.8|9181.3|9179.1|595
1645524300000|2022-02-22 10:05:00|9182.2|9179.8|9181.9|9179.5|9184.2|9182.4|9180.9|9179|434
1645524600000|2022-02-22 10:10:00|9181.8|9179.4|9180.6|9179.1|9184.6|9182.7|9180.1|9178.2|525
1645524900000|2022-02-22 10:15:00|9180.5|9179|9178.3|9176.8|9182.5|9180.8|9178.3|9176.6|585
1645525200000|2022-02-22 10:20:00|9178.2|9176.7|9180.8|9179.3|9181.6|9179.6|9177.8|9175.9|620
1645525500000|2022-02-22 10:25:00|9180.7|9179.2|9181.6|9179.2|9181.9|9180|9179.8|9177.9|434
1645525800000|2022-02-22 10:30:00|9181.5|9179.1|9183.6|9181.2|9185|9183.1|9180.5|9178.5|592
1645526100000|2022-02-22 10:35:00|9183.5|9181.1|9183.5|9181.1|9186.5|9184.5|9181.6|9179.5|700
1645526400000|2022-02-22 10:40:00|9183.4|9181|9190.2|9187.8|9190.4|9188.6|9182.8|9181|799
1645526700000|2022-02-22 10:45:00|9190.1|9187.7|9189.9|9187.5|9193.2|9191.2|9188.3|9186.8|818
1645527000000|2022-02-22 10:50:00|9189.8|9187.4|9188.7|9187.2|9191.3|9189.3|9186.3|9184.5|915
1645527300000|2022-02-22 10:55:00|9189.2|9186.8|9188.6|9186.2|9190.2|9188.2|9185.3|9182.9|708
1645527600000|2022-02-22 11:00:00|9188.8|9186.4|9191|9188.6|9192|9190.1|9187.5|9185.2|741
1645527900000|2022-02-22 11:05:00|9190.9|9188.5|9190.1|9187.7|9193.5|9191.1|9188.3|9186.4|634
1645528200000|2022-02-22 11:10:00|9190.2|9187.8|9196|9193.6|9196.1|9193.7|9189.9|9187.5|636
1645528500000|2022-02-22 11:15:00|9195.9|9193.5|9196.3|9193.9|9198.1|9195.7|9194|9191.9|571
1645528800000|2022-02-22 11:20:00|9196.4|9194|9194.5|9192.1|9197|9195.2|9193.9|9191.9|461
1645529100000|2022-02-22 11:25:00|9194.4|9192|9193.1|9190.7|9194.5|9192.6|9191.6|9189.2|412
1645529400000|2022-02-22 11:30:00|9193.2|9190.8|9191.9|9189.5|9193.5|9191.1|9188.9|9186.4|420
1645529700000|2022-02-22 11:35:00|9192|9189.6|9190.5|9188.1|9192.8|9190.9|9189.7|9187.4|586
1645530000000|2022-02-22 11:40:00|9190.4|9188|9191.6|9189.2|9192.9|9190.6|9189.6|9187.7|409
1645530300000|2022-02-22 11:45:00|9191.7|9189.3|9189.2|9186.8|9192.5|9190.7|9188.1|9185.7|420
1645530600000|2022-02-22 11:50:00|9189|9186.6|9191.2|9188.8|9193.2|9190.8|9188.4|9186.1|647
1645530900000|2022-02-22 11:55:00|9191.3|9188.9|9191.6|9189.2|9194.4|9192.5|9189.9|9187.5|777
1645531200000|2022-02-22 12:00:00|9191.7|9189.3|9190.8|9188.4|9192.2|9190.5|9189.2|9187.5|606
1645531500000|2022-02-22 12:05:00|9191|9188.6|9191.4|9189|9192|9190.1|9189.6|9187.6|420
1645531800000|2022-02-22 12:10:00|9191.3|9188.9|9188.7|9187.2|9192|9190.2|9187.4|9185.9|474
1645532100000|2022-02-22 12:15:00|9188.6|9187.1|9187.8|9185.4|9190|9188|9185.3|9183.4|557
1645532400000|2022-02-22 12:20:00|9188|9185.6|9189|9186.6|9189.2|9187.3|9186.7|9184.8|477
1645532700000|2022-02-22 12:25:00|9188.9|9186.5|9186.8|9185.3|9190.4|9188.9|9186|9184.1|473
1645533000000|2022-02-22 12:30:00|9186.7|9185.2|9186.7|9184.3|9188.5|9186.6|9185.4|9183.4|343
1645533300000|2022-02-22 12:35:00|9186.3|9184.8|9187.4|9185|9187.5|9185.5|9184.9|9182.9|346
1645533600000|2022-02-22 12:40:00|9187.3|9184.9|9186|9184.5|9188.5|9186.3|9185.9|9184.1|340
1645533900000|2022-02-22 12:45:00|9186.1|9184.6|9185.2|9182.8|9188.8|9187|9183.7|9181.6|418
1645534200000|2022-02-22 12:50:00|9185|9182.6|9187.3|9184.9|9187.4|9185.2|9183.5|9181.4|445
1645534500000|2022-02-22 12:55:00|9186.6|9185.1|9184.8|9182.4|9187.6|9185.6|9183.6|9181.7|553
1645534800000|2022-02-22 13:00:00|9184.7|9182.3|9187.4|9185|9189|9186.7|9183.9|9182|692
1645535100000|2022-02-22 13:05:00|9187.3|9184.9|9186.9|9185.4|9191.9|9189.7|9186.2|9184.2|653
1645535400000|2022-02-22 13:10:00|9187|9185.5|9188.9|9187.4|9190.2|9188.2|9185.3|9183.4|503
1645535700000|2022-02-22 13:15:00|9189.1|9187.6|9190.5|9189|9191|9189.2|9188|9186.5|477
1645536000000|2022-02-22 13:20:00|9190.6|9189.1|9188.8|9187.3|9191.9|9189.9|9188.6|9187.1|563
1645536300000|2022-02-22 13:25:00|9188.7|9187.2|9188.1|9185.7|9191|9188.9|9187.6|9185.4|522
1645536600000|2022-02-22 13:30:00|9188|9185.6|9189.8|9187.4|9190.5|9188.4|9186.6|9184.7|695
1645536900000|2022-02-22 13:35:00|9189.9|9187.5|9193.9|9192.4|9194.5|9192.6|9189.6|9187.2|517
1645537200000|2022-02-22 13:40:00|9193.8|9192.3|9197.5|9196|9197.7|9196.1|9193.1|9191.1|553
1645537500000|2022-02-22 13:45:00|9197.4|9195.9|9195.2|9192.8|9199.6|9197.6|9195|9192.6|516
1645537800000|2022-02-22 13:50:00|9195.1|9192.7|9198.1|9196.6|9198.2|9196.7|9195.1|9192.7|335
1645538100000|2022-02-22 13:55:00|9198.3|9196.8|9198.3|9196.8|9199|9197.2|9195.4|9193.5|562
1645538400000|2022-02-22 14:00:00|9198.4|9196.9|9198.9|9197.4|9200.1|9198|9195.7|9193.3|621
1645538700000|2022-02-22 14:05:00|9199.3|9196.9|9196|9194.5|9201.4|9199.5|9193.9|9191.7|550
1645539000000|2022-02-22 14:10:00|9195.9|9194.4|9197.4|9195.9|9197.7|9196.2|9194.5|9192.6|514
1645539300000|2022-02-22 14:15:00|9197.5|9196|9196.4|9194.9|9198|9196.4|9194.8|9193.1|463
1645539600000|2022-02-22 14:20:00|9196.5|9195|9196.7|9194.3|9199|9197.2|9196.5|9193.7|414
1645539900000|2022-02-22 14:25:00|9196.8|9194.4|9199.7|9197.3|9200.1|9197.7|9196.1|9193.9|344
1645540200000|2022-02-22 14:30:00|9199.2|9197.7|9198|9196.5|9200.2|9198.5|9197.8|9195.8|479
1645540500000|2022-02-22 14:35:00|9198.1|9196.6|9200.1|9198.6|9201.1|9199.6|9196.9|9195.1|539
1645540800000|2022-02-22 14:40:00|9200.2|9198.7|9205.1|9202.2|9206.5|9204.3|9200.2|9198.4|471
1645541100000|2022-02-22 14:45:00|9205.6|9203.2|9208.3|9206.8|9210.9|9208.7|9203.2|9201.2|788
1645541400000|2022-02-22 14:50:00|9208.4|9206.9|9206.1|9203.7|9209.6|9207.7|9205.1|9203.5|542
1645541700000|2022-02-22 14:55:00|9206|9203.6|9205.9|9203.5|9207.3|9205.2|9202.9|9200.9|494
1645542000000|2022-02-22 15:00:00|9206|9203.6|9204.6|9202.2|9207.9|9206.1|9202.5|9200.5|675
1645542300000|2022-02-22 15:05:00|9204.7|9202.3|9206.8|9205.3|9209.3|9206.9|9204.1|9202.2|586
1645542600000|2022-02-22 15:10:00|9206.9|9205.4|9203|9201.5|9209.1|9207.6|9202.4|9200.9|594
1645542900000|2022-02-22 15:15:00|9203.1|9201.6|9205.6|9204.1|9205.9|9204.2|9201.8|9200.2|605
1645543200000|2022-02-22 15:20:00|9205.5|9204|9218.6|9216.2|9218.6|9216.7|9205|9202.9|746
1645543500000|2022-02-22 15:25:00|9218.5|9216.1|9228.9|9226.5|9229.1|9226.8|9217.9|9215.9|760
1645543800000|2022-02-22 15:30:00|9229.1|9226.7|9225.5|9223.1|9229.2|9227.3|9224.1|9222.3|789
1645544100000|2022-02-22 15:35:00|9225.4|9223|9224.2|9221.8|9226|9224|9222.5|9220.4|636
1645544400000|2022-02-22 15:40:00|9224.5|9222.1|9224.5|9223|9225.5|9223.6|9219.8|9217.8|597
1645544700000|2022-02-22 15:45:00|9224.4|9222.9|9214|9211.6|9224.5|9223|9213.8|9211.4|659
1645545000000|2022-02-22 15:50:00|9214.1|9211.7|9209.2|9207.7|9215.9|9214.4|9209.1|9207.6|794
1645545300000|2022-02-22 15:55:00|9209.6|9208.1|9213.3|9211.8|9216.4|9214.8|9209.4|9207.9|925
1645545600000|2022-02-22 16:00:00|9212.9|9211.4|9209.9|9208.4|9214.2|9212.7|9208.8|9206.9|877
1645545900000|2022-02-22 16:05:00|9210.1|9208.6|9209.3|9206.9|9211.6|9210.1|9206.2|9204.1|544
1645546200000|2022-02-22 16:10:00|9209.2|9206.8|9208.8|9206.4|9210.6|9208.6|9206.3|9204.3|544
1645546500000|2022-02-22 16:15:00|9208.7|9206.3|9205.8|9204.3|9208.9|9206.9|9201.5|9199.6|548
1645546800000|2022-02-22 16:20:00|9205.7|9204.2|9206.6|9205.1|9207.6|9205.6|9202.5|9200.8|425
1645547100000|2022-02-22 16:25:00|9206.7|9205.2|9206.5|9205|9209.1|9207.6|9205.2|9203.5|435
1645547400000|2022-02-22 16:30:00|9206.4|9204.9|9208.2|9206.7|9210.4|9208.4|9206.1|9204.6|440
1645547700000|2022-02-22 16:35:00|9208.3|9206.8|9207.4|9205.9|9209.9|9208.4|9207.2|9205.6|434
1645548000000|2022-02-22 16:40:00|9207.9|9205.5|9209.3|9206.9|9210.6|9208.6|9206.3|9204.5|411
1645548300000|2022-02-22 16:45:00|9209.2|9206.8|9205.4|9203|9209.9|9208|9204|9202|474
1645548600000|2022-02-22 16:50:00|9205.5|9203.1|9206.1|9203.7|9207|9204.8|9202.8|9200.9|587
1645548900000|2022-02-22 16:55:00|9206|9203.6|9205.1|9203.6|9208.7|9207|9204.4|9202.6|472
1645549200000|2022-02-22 17:00:00|9205.2|9203.7|9204.9|9203.4|9206.4|9204.9|9204.5|9203|448
1645549500000|2022-02-22 17:05:00|9204.8|9203.3|9205.6|9204.1|9207.3|9205.5|9204.5|9203|387
1645549800000|2022-02-22 17:10:00|9205.5|9204|9207.4|9205.9|9208.3|9206.6|9204.9|9203.2|281
1645550100000|2022-02-22 17:15:00|9207.5|9206|9207.3|9205.8|9208.5|9206.9|9207|9205.1|278
1645550400000|2022-02-22 17:20:00|9207.4|9205.9|9210|9208.5|9210.4|9208.9|9207.1|9205.4|367
1645550700000|2022-02-22 17:25:00|9210.4|9208|9208|9206.5|9210.9|9209.1|9207.4|9205.9|292
1645551000000|2022-02-22 17:30:00|9208.2|9206.7|9203.1|9201.6|9208.7|9207.1|9202.8|9200.9|367
1645551300000|2022-02-22 17:35:00|9203.2|9201.7|9206|9204.5|9206.5|9204.8|9202.4|9200.9|336
1645551600000|2022-02-22 17:40:00|9206.1|9204.6|9206.2|9204.7|9206.9|9205|9204.6|9202.6|327
1645551900000|2022-02-22 17:45:00|9206.3|9204.8|9209.5|9208|9210|9208.2|9205.8|9204.3|319
1645552200000|2022-02-22 17:50:00|9209.6|9208.1|9209|9207.5|9209.9|9208.3|9207.8|9206.2|291
1645552500000|2022-02-22 17:55:00|9209.1|9207.6|9209|9207.5|9210.3|9208.3|9208.1|9206.6|268
1645552800000|2022-02-22 18:00:00|9209.1|9207.6|9209.2|9207.7|9210.1|9208.6|9208.2|9206.7|348
1645553100000|2022-02-22 18:05:00|9209.1|9207.6|9209.5|9207.1|9210.3|9208.2|9206.7|9204.7|327
1645553400000|2022-02-22 18:10:00|9209.6|9207.2|9210.3|9207.9|9210.8|9208.8|9208|9206|237
1645553700000|2022-02-22 18:15:00|9210.4|9208|9209.7|9208.2|9212.6|9210.8|9209.3|9207.3|386
1645554000000|2022-02-22 18:20:00|9209.8|9208.3|9208.3|9206.8|9210.1|9208.6|9208.1|9206.6|321
1645554300000|2022-02-22 18:25:00|9208.2|9206.7|9208.7|9207.2|9209.3|9207.8|9208|9206.5|298
1645554600000|2022-02-22 18:30:00|9208.6|9207.1|9208.2|9206.7|9209|9207.5|9208|9206.5|235
1645554900000|2022-02-22 18:35:00|9208.1|9206.6|9208.4|9206.9|9209.1|9207.6|9207.1|9205.6|237
1645555200000|2022-02-22 18:40:00|9208.3|9206.8|9208.4|9206.9|9209.7|9208.1|9208.1|9206.6|192
1645555500000|2022-02-22 18:45:00|9208.5|9207|9210|9208.5|9211.2|9209.2|9208.3|9206.8|259
1645555800000|2022-02-22 18:50:00|9210.1|9208.6|9213.3|9211.8|9213.8|9212.1|9209|9207.5|290
1645556100000|2022-02-22 18:55:00|9213.2|9211.7|9212.6|9211.1|9215.1|9213.6|9212.5|9211|299
1645556400000|2022-02-22 19:00:00|9212.7|9211.2|9214|9212.5|9214.9|9213.4|9212.7|9211.2|231
1645556700000|2022-02-22 19:05:00|9214.1|9212.6|9214.2|9212.7|9215|9213.5|9214|9212.5|232
1645557000000|2022-02-22 19:10:00|9214.3|9212.8|9214.9|9213.4|9216|9214.4|9213.9|9212.4|194
1645557300000|2022-02-22 19:15:00|9215|9213.5|9217|9215.5|9217|9215.5|9214.5|9212.6|283
1645557600000|2022-02-22 19:20:00|9217.2|9215.7|9216.7|9215.2|9217.9|9216.2|9215.7|9213.7|347
1645557900000|2022-02-22 19:25:00|9216.8|9215.3|9216.4|9214.9|9217.6|9215.5|9213.2|9211.4|1031
1645558200000|2022-02-22 19:30:00|9216.5|9215|9217.9|9215.5|9218.4|9216.4|9215.7|9213.8|714
1645558500000|2022-02-22 19:35:00|9218|9215.6|9216.7|9215.2|9218.1|9216.2|9215.6|9213.5|519
1645558800000|2022-02-22 19:40:00|9216.8|9215.3|9217.3|9214.9|9218.1|9216.1|9215.8|9213.8|504
1645559100000|2022-02-22 19:45:00|9217.2|9214.8|9214.6|9213.1|9218.2|9215.8|9214|9212|616
1645559400000|2022-02-22 19:50:00|9214.5|9213|9214.4|9212.9|9215.3|9213.4|9213.1|9211.1|519
1645559700000|2022-02-22 19:55:00|9214.3|9212.8|9213.5|9212|9215.3|9213.5|9212|9210.2|568
1645560000000|2022-02-22 20:00:00|9213.1|9211.6|9213.5|9211.1|9214.5|9212.2|9212.1|9209.3|498
1645560300000|2022-02-22 20:05:00|9213.4|9211|9215.1|9212.7|9216.3|9213.7|9213.4|9211|490
1645560600000|2022-02-22 20:10:00|9215|9212.6|9214.4|9212.9|9215.7|9213.3|9214.1|9212|379
1645560900000|2022-02-22 20:15:00|9214.3|9212.8|9214.6|9212.2|9215.4|9213.4|9213.3|9211.4|411
1645561200000|2022-02-22 20:20:00|9214.5|9212.1|9212.8|9210.4|9214.7|9212.3|9212.2|9209.9|403
1645561500000|2022-02-22 20:25:00|9212.9|9210.5|9212|9209.6|9213.7|9211.7|9211.6|9209.4|369
1645561800000|2022-02-22 20:30:00|9211.9|9209.5|9214.4|9212|9215|9213.1|9211.4|9209.5|394
1645562100000|2022-02-22 20:35:00|9214.5|9212.1|9215.3|9212.9|9215.3|9212.9|9213.3|9211.1|361
1645562400000|2022-02-22 20:40:00|9214.2|9212.7|9215|9212.6|9215.5|9213.3|9213.4|9211.4|367
1645562700000|2022-02-22 20:45:00|9215.1|9212.7|9216.5|9214.1|9217.1|9214.7|9214.5|9212.7|306
1645563000000|2022-02-22 20:50:00|9216.6|9214.2|9216.5|9215|9217.4|9215.5|9215.7|9213.7|551
1645563300000|2022-02-22 20:55:00|9216.4|9214.9|9217.7|9216.2|9219.4|9217.4|9215.5|9213.4|584
1645563600000|2022-02-22 21:00:00|9217.6|9216.1|9217.6|9215.2|9218.1|9216.2|9216.2|9214.5|257
1645563900000|2022-02-22 21:05:00|9217.5|9215.1|9217.9|9215.5|9218.7|9216.5|9217.4|9215.1|159
1645564200000|2022-02-22 21:10:00|9217.8|9215.4|9218|9215.6|9218|9215.7|9216.5|9214.8|136
1645564500000|2022-02-22 21:15:00|9217.9|9215.5|9218|9216.5|9218.7|9216.5|9217.1|9215.1|134
1645564800000|2022-02-22 21:20:00|9217.9|9216.4|9217.1|9215.6|9218.3|9216.4|9217|9215|109
1645565100000|2022-02-22 21:25:00|9217.3|9215.8|9219.6|9217.2|9220.1|9217.8|9217.1|9215|168
1645565400000|2022-02-22 21:30:00|9219.5|9217.1|9218.4|9216|9219.6|9217.3|9218.1|9216|91
1645565700000|2022-02-22 21:35:00|9218.3|9215.9|9217.5|9216|9218.5|9216.6|9217.3|9215.4|87
1645566000000|2022-02-22 21:40:00|9218|9215.6|9218.6|9216.2|9218.6|9216.2|9217.3|9215.4|84
1645566300000|2022-02-22 21:45:00|9218.7|9216.3|9217.7|9215.3|9218.9|9216.5|9217.6|9215.2|61
1645566600000|2022-02-22 21:50:00|9217.8|9215.4|9217.6|9215.2|9218.4|9216|9217.5|9215.1|78
1645566900000|2022-02-22 21:55:00|9217.5|9215.1|9217.4|9212.4|9219.7|9215.9|9217.1|9212.2|243
1645567200000|2022-02-22 22:00:00|9216.7|9211.7|9210.3|9205.3|9218.9|9213.9|9208.8|9203.8|55
1645567500000|2022-02-22 22:05:00|9210.4|9205.4|9216.8|9211.8|9217.4|9212.4|9209.4|9204.4|104
1645567800000|2022-02-22 22:10:00|9216.6|9211.6|9216.7|9211.7|9217.4|9212.4|9214.2|9209.2|102
1645568100000|2022-02-22 22:15:00|9216.8|9211.8|9217.1|9212.1|9217.5|9212.5|9215.8|9210.8|101
1645568400000|2022-02-22 22:20:00|9216.7|9211.7|9216.6|9211.6|9218|9213|9215.1|9210.1|79
1645568700000|2022-02-22 22:25:00|9216.3|9211.3|9216|9211|9220.1|9215.1|9215.5|9210.5|164
1645569000000|2022-02-22 22:30:00|9216.1|9211.1|9216.7|9211.7|9217.2|9212.2|9216|9211|160
1645569300000|2022-02-22 22:35:00|9216.8|9211.8|9217.1|9212.1|9217.3|9212.3|9216.2|9211.2|103
1645569600000|2022-02-22 22:40:00|9217.2|9212.2|9217.3|9212.3|9217.4|9212.4|9216.2|9211.2|65
1645569900000|2022-02-22 22:45:00|9217.4|9212.4|9216.6|9211.6|9217.6|9212.6|9216.1|9211.1|119
1645570200000|2022-02-22 22:50:00|9216.4|9211.4|9217|9212|9218.5|9213.5|9215.4|9210.4|105
1645570500000|2022-02-22 22:55:00|9216.9|9211.9|9217.3|9212.3|9218.2|9213.2|9216|9211|166
1645570800000|2022-02-22 23:00:00|9217.6|9212.6|9215.1|9212.7|9218.3|9214.3|9215|9210.9|530
1645571100000|2022-02-22 23:05:00|9215|9212.6|9215.2|9212.8|9216.1|9213.5|9214.9|9212.1|165
1645571400000|2022-02-22 23:10:00|9215.1|9212.7|9215.2|9212.8|9215.5|9213.1|9214.5|9212.1|107
1645571700000|2022-02-22 23:15:00|9215.1|9212.7|9216.7|9214.3|9216.9|9214.4|9215.1|9212.7|87
1645572000000|2022-02-22 23:20:00|9216.6|9214.2|9216.6|9214.2|9216.8|9214.4|9216.3|9213.9|91
1645572300000|2022-02-22 23:25:00|9216.7|9214.3|9216.8|9214.4|9217|9214.6|9216.4|9214|79
1645572600000|2022-02-22 23:30:00|9216.9|9214.5|9217.4|9215|9217.5|9215.4|9216.2|9213.9|96
1645572900000|2022-02-22 23:35:00|9217.3|9214.9|9217.1|9214.7|9217.6|9215.2|9217.1|9214.7|77
1645573200000|2022-02-22 23:40:00|9217.3|9214.9|9215.8|9213.4|9217.3|9214.9|9215.8|9213.4|85
1645573500000|2022-02-22 23:45:00|9215.9|9213.5|9216.1|9213.7|9216.3|9213.9|9215.7|9213.3|89
1645573800000|2022-02-22 23:50:00|9216.2|9213.8|9216.5|9214.1|9216.5|9214.5|9216|9213.6|53
1645574100000|2022-02-22 23:55:00|9216.4|9214|9217|9214.6|9217.1|9215.1|9216.4|9214|59
1645574400000|2022-02-23 00:00:00|9216.8|9214.4|9216.7|9214.3|9217|9215|9216.5|9214.2|100
1645574700000|2022-02-23 00:05:00|9216.8|9214.4|9215.5|9213.1|9216.8|9214.4|9214.7|9212.7|126
1645575000000|2022-02-23 00:10:00|9215.6|9213.2|9215.3|9212.9|9215.7|9213.8|9214.4|9212.2|111
1645575300000|2022-02-23 00:15:00|9215.2|9212.8|9214.8|9212.4|9215.4|9213.4|9214.1|9212.1|121
1645575600000|2022-02-23 00:20:00|9214.6|9212.2|9213.7|9212.2|9215.5|9213.6|9213.6|9211.7|118
1645575900000|2022-02-23 00:25:00|9213.6|9212.1|9213.5|9211.1|9213.7|9212.2|9212.3|9210.1|114
1645576200000|2022-02-23 00:30:00|9213|9211.5|9212.9|9210.5|9213.5|9211.6|9212.5|9210.2|187
1645576500000|2022-02-23 00:35:00|9212.7|9210.3|9212.4|9210|9213|9210.9|9211.9|9209.9|120
1645576800000|2022-02-23 00:40:00|9212.5|9210.1|9212.3|9209.9|9213.9|9211.5|9211.9|9209.9|132
1645577100000|2022-02-23 00:45:00|9212.2|9209.8|9211.1|9209.6|9212.4|9210|9211.1|9209.1|130
1645577400000|2022-02-23 00:50:00|9211.6|9209.2|9210.5|9208.1|9211.6|9209.2|9209.6|9207.7|165
1645577700000|2022-02-23 00:55:00|9210.1|9208.6|9210.2|9207.8|9211.4|9208.8|9209.5|9207.5|182
1645578000000|2022-02-23 01:00:00|9210.1|9207.7|9209.3|9207.8|9210.9|9208.9|9209.2|9206.7|317
1645578300000|2022-02-23 01:05:00|9209.2|9207.7|9212.7|9210.3|9213.2|9210.8|9209.2|9207.3|186
1645578600000|2022-02-23 01:10:00|9212.9|9210.5|9212.1|9209.7|9213.1|9211.1|9211|9209|156
1645578900000|2022-02-23 01:15:00|9212|9209.6|9211.7|9209.3|9212.2|9210.4|9211.2|9209|123
1645579200000|2022-02-23 01:20:00|9211.6|9209.2|9210.5|9208.1|9211.8|9209.8|9210.2|9207.9|110
1645579500000|2022-02-23 01:25:00|9210.4|9208|9210.2|9208.7|9211|9209.1|9210|9207.9|116
1645579800000|2022-02-23 01:30:00|9210.3|9208.8|9210.4|9208|9211.1|9209|9209.1|9207.2|177
1645580100000|2022-02-23 01:35:00|9210.5|9208.1|9209.8|9207.4|9210.6|9208.6|9209.2|9207.1|125
1645580400000|2022-02-23 01:40:00|9209.7|9207.3|9209.8|9207.4|9210.2|9208|9209.2|9207.3|129
1645580700000|2022-02-23 01:45:00|9209.7|9207.3|9208|9206.5|9209.9|9208|9207.7|9205.7|152
1645581000000|2022-02-23 01:50:00|9208.1|9206.6|9208.8|9206.4|9209.6|9207.4|9207.7|9206.2|127
1645581300000|2022-02-23 01:55:00|9208.6|9206.2|9209.9|9207.5|9210|9207.6|9206.8|9204.9|208
1645581600000|2022-02-23 02:00:00|9209.8|9207.4|9208.8|9206.4|9209.8|9207.4|9207.9|9205.6|193
1645581900000|2022-02-23 02:05:00|9208.7|9206.3|9208.8|9206.4|9209.8|9208|9208.2|9206|166
1645582200000|2022-02-23 02:10:00|9208.7|9206.3|9210.7|9208.3|9211|9209|9208.6|9206.2|177
1645582500000|2022-02-23 02:15:00|9210.8|9208.4|9210.9|9208.5|9211.2|9209.3|9209.7|9207.6|179
1645582800000|2022-02-23 02:20:00|9211|9208.6|9210.8|9208.4|9211.3|9209.3|9210.2|9208.1|157
1645583100000|2022-02-23 02:25:00|9210.7|9208.3|9212.6|9210.2|9212.8|9210.9|9210.2|9208.2|112
1645583400000|2022-02-23 02:30:00|9212.8|9210.4|9211.9|9209.5|9213.1|9211.2|9211.3|9209.3|110
1645583700000|2022-02-23 02:35:00|9211.8|9209.4|9212.5|9211|9213.7|9211.5|9211.2|9209.3|146
1645584000000|2022-02-23 02:40:00|9212.4|9210.9|9212.2|9210.7|9213.2|9211.4|9211.8|9209.7|171
1645584300000|2022-02-23 02:45:00|9212.1|9210.6|9212.9|9210.5|9214.7|9212.3|9212.1|9210.1|206
1645584600000|2022-02-23 02:50:00|9213|9210.6|9213.6|9211.2|9213.7|9211.3|9212.1|9210.1|179
1645584900000|2022-02-23 02:55:00|9213.5|9211.1|9210.7|9208.3|9213.6|9211.2|9209.7|9207.5|327
1645585200000|2022-02-23 03:00:00|9210.8|9208.4|9211.4|9209|9211.9|9209.8|9209.9|9208.1|109
1645585500000|2022-02-23 03:05:00|9211.5|9209.1|9212.2|9209.8|9212.4|9210.4|9210.4|9208.6|117
1645585800000|2022-02-23 03:10:00|9212.1|9209.7|9209.9|9207.5|9212.4|9210.3|9209.4|9207.2|121
1645586100000|2022-02-23 03:15:00|9210|9207.6|9209.3|9207.8|9210|9208.2|9208.9|9206.9|106
1645586400000|2022-02-23 03:20:00|9209.2|9207.7|9209.1|9206.7|9209.4|9207.7|9208.1|9206|172
1645586700000|2022-02-23 03:25:00|9209|9206.6|9208.7|9206.3|9209.2|9207|9208.3|9206|146
1645587000000|2022-02-23 03:30:00|9208.6|9206.2|9207.4|9205.9|9208.8|9206.5|9207.4|9205.4|147
1645587300000|2022-02-23 03:35:00|9207.9|9205.5|9207.6|9205.2|9207.9|9205.9|9206.7|9204.7|112
1645587600000|2022-02-23 03:40:00|9207.1|9205.6|9207.8|9205.4|9208.3|9205.9|9206.4|9204.5|132
1645587900000|2022-02-23 03:45:00|9207.7|9205.3|9207.3|9205.8|9208|9206|9207.1|9205.1|86
1645588200000|2022-02-23 03:50:00|9207.2|9205.7|9207.7|9205.3|9207.9|9205.9|9207|9205|75
1645588500000|2022-02-23 03:55:00|9207.6|9205.2|9207.6|9205.2|9207.8|9205.9|9206.9|9204.8|98
1645588800000|2022-02-23 04:00:00|9207.5|9205.1|9207.5|9205.1|9209.1|9207.1|9207|9204.9|137
1645589100000|2022-02-23 04:05:00|9207.1|9205.6|9207.3|9204.9|9208|9206.1|9206.7|9204.5|95
1645589400000|2022-02-23 04:10:00|9206.9|9205.4|9206.6|9205.1|9207.4|9205.5|9206|9203.8|116
1645589700000|2022-02-23 04:15:00|9206.5|9205|9206.3|9203.9|9207.3|9205.3|9205.9|9203.6|104
1645590000000|2022-02-23 04:20:00|9206.4|9204|9206.3|9203.9|9206.9|9204.9|9205.8|9203.4|73
1645590300000|2022-02-23 04:25:00|9206.5|9204.1|9206.9|9204.5|9207.2|9205.4|9206.1|9204.1|132
1645590600000|2022-02-23 04:30:00|9206.8|9204.4|9206.5|9205|9207.4|9205.3|9206.3|9204.1|122
1645590900000|2022-02-23 04:35:00|9206.4|9204.9|9206.9|9204.5|9207.4|9205.4|9206.3|9204.3|84
1645591200000|2022-02-23 04:40:00|9206.4|9204.9|9207.8|9205.4|9207.9|9205.6|9206.3|9204.4|93
1645591500000|2022-02-23 04:45:00|9207.7|9205.3|9208.2|9205.8|9208.2|9205.8|9206.9|9204.5|108
1645591800000|2022-02-23 04:50:00|9208.3|9205.9|9207.9|9205.5|9209.2|9207.2|9207.5|9205.3|157
1645592100000|2022-02-23 04:55:00|9208|9205.6|9206.6|9204.2|9208.3|9206.1|9206.4|9204|182
1645592400000|2022-02-23 05:00:00|9206.5|9204.1|9206.7|9204.3|9207.5|9205.3|9205.2|9203.1|226
1645592700000|2022-02-23 05:05:00|9206.6|9204.2|9206.4|9204|9207.4|9205.2|9206.2|9204|125
1645593000000|2022-02-23 05:10:00|9206.1|9204.6|9206.7|9204.3|9206.9|9204.9|9205.8|9203.7|99
1645593300000|2022-02-23 05:15:00|9206.8|9204.4|9207.7|9205.3|9208.1|9206|9206.4|9204.2|140
1645593600000|2022-02-23 05:20:00|9207.6|9205.2|9208.3|9205.9|9208.4|9206.5|9207.2|9205.2|94
1645593900000|2022-02-23 05:25:00|9207.8|9206.3|9207.9|9206.4|9208.5|9206.6|9207.1|9205.1|113
1645594200000|2022-02-23 05:30:00|9207.8|9206.3|9208|9206.5|9208.9|9207|9207.3|9205.3|128
1645594500000|2022-02-23 05:35:00|9207.9|9206.4|9208.2|9206.7|9208.6|9206.7|9207.3|9205.3|91
1645594800000|2022-02-23 05:40:00|9208|9206.5|9207.9|9206.4|9208.8|9206.8|9207.6|9205.7|77
1645595100000|2022-02-23 05:45:00|9207.8|9206.3|9208.3|9206.8|9209.7|9207.8|9207.8|9206|117
1645595400000|2022-02-23 05:50:00|9208.4|9206.9|9207.5|9205.1|9208.4|9206.9|9207.4|9205.1|121
1645595700000|2022-02-23 05:55:00|9207.3|9204.9|9207|9204.6|9208.2|9206.1|9206.7|9204.6|172
1645596000000|2022-02-23 06:00:00|9206.9|9204.5|9207|9205.5|9207.9|9205.7|9206.5|9204.2|198
1645596300000|2022-02-23 06:05:00|9207.1|9205.6|9207.8|9205.4|9208|9205.9|9206.3|9204|173
1645596600000|2022-02-23 06:10:00|9207.7|9205.3|9206.7|9205.2|9207.9|9206|9206.3|9204.3|175
1645596900000|2022-02-23 06:15:00|9206.8|9205.3|9206.8|9205.3|9208.2|9206.1|9206.4|9204.5|135
1645597200000|2022-02-23 06:20:00|9206.9|9205.4|9207.4|9205.9|9208.2|9206.1|9206.4|9204.4|133
1645597500000|2022-02-23 06:25:00|9207.3|9205.8|9207.5|9205.1|9208.3|9206.3|9207|9204.9|137
1645597800000|2022-02-23 06:30:00|9207.4|9205|9206.3|9204.8|9207.6|9205.6|9206.3|9204.2|117
1645598100000|2022-02-23 06:35:00|9206.2|9204.7|9209|9206.6|9209.2|9207.1|9206.2|9204.3|173
1645598400000|2022-02-23 06:40:00|9208.9|9206.5|9208.5|9206.1|9209.1|9207.1|9207.9|9205.9|101
1645598700000|2022-02-23 06:45:00|9208.1|9206.6|9208.3|9206.8|9208.6|9206.9|9207.4|9205.7|72
1645599000000|2022-02-23 06:50:00|9208.4|9206.9|9210.3|9207.9|9210.6|9208.6|9207.9|9206|122
1645599300000|2022-02-23 06:55:00|9210.5|9208.1|9210.9|9208.5|9211.4|9209.4|9209.9|9207.8|147
1645599600000|2022-02-23 07:00:00|9210.5|9209|9209.3|9207.8|9211.1|9209.1|9207.9|9205.8|357
1645599900000|2022-02-23 07:05:00|9209.5|9208|9214.2|9211.8|9214.8|9212.4|9209.4|9207.5|391
1645600200000|2022-02-23 07:10:00|9214.1|9211.7|9214.5|9212.1|9216.6|9214.2|9213.9|9211.7|394
1645600500000|2022-02-23 07:15:00|9214.4|9212|9215.3|9212.9|9215.4|9213.6|9213.1|9211.1|281
1645600800000|2022-02-23 07:20:00|9214.8|9213.3|9215.3|9212.9|9216.2|9214|9212.9|9211|261
1645601100000|2022-02-23 07:25:00|9215|9212.6|9218.5|9216.1|9219.4|9217|9214.7|9212.6|373
1645601400000|2022-02-23 07:30:00|9218.6|9216.2|9216.3|9213.9|9218.7|9216.3|9216|9213.7|306
1645601700000|2022-02-23 07:35:00|9216.4|9214|9212|9210.5|9216.4|9214|9210.8|9208.5|571
1645602000000|2022-02-23 07:40:00|9212.6|9210.2|9212.9|9211.4|9214.2|9212.2|9210.9|9209.1|412
1645602300000|2022-02-23 07:45:00|9212.8|9211.3|9215.3|9212.9|9216.6|9214.4|9211.9|9210|446
1645602600000|2022-02-23 07:50:00|9215.2|9212.8|9214|9211.6|9216.1|9214.1|9213|9210.9|415
1645602900000|2022-02-23 07:55:00|9213.9|9211.5|9212.3|9209.9|9214.4|9212.1|9211.4|9209|384
1645603200000|2022-02-23 08:00:00|9212.2|9209.8|9212.1|9209.7|9212.8|9210.6|9206.8|9204.4|619
1645603500000|2022-02-23 08:05:00|9212.2|9209.8|9210.1|9207.7|9212.2|9210.2|9208.4|9206|518
1645603800000|2022-02-23 08:10:00|9210|9207.6|9211.8|9209.4|9212.4|9210.4|9208.8|9206.4|505
1645604100000|2022-02-23 08:15:00|9211.7|9209.3|9214.6|9213.1|9215.2|9213.2|9210.5|9208.5|383
1645604400000|2022-02-23 08:20:00|9215.1|9212.7|9211.8|9209.4|9217.7|9215.7|9211.4|9209.4|453
1645604700000|2022-02-23 08:25:00|9211.9|9209.5|9213.7|9212.2|9214.6|9212.5|9211.2|9209.2|360
1645605000000|2022-02-23 08:30:00|9213.6|9212.1|9212.3|9209.9|9215.3|9213|9211.5|9209.2|447
1645605300000|2022-02-23 08:35:00|9212.2|9209.8|9214.4|9212|9215|9213|9211.6|9209.2|414
1645605600000|2022-02-23 08:40:00|9214.3|9211.9|9211.5|9210|9214.4|9212.4|9209.9|9207.9|421
1645605900000|2022-02-23 08:45:00|9212|9209.6|9214.5|9212.1|9214.8|9212.4|9210|9207.6|462
1645606200000|2022-02-23 08:50:00|9214.7|9212.3|9216.4|9214|9217.6|9215.2|9214.5|9212.1|572
1645606500000|2022-02-23 08:55:00|9216.3|9213.9|9217.8|9216.3|9218.8|9217.1|9215.6|9213.7|471
1645606800000|2022-02-23 09:00:00|9217.9|9216.4|9214.2|9211.8|9220.2|9218.2|9213.7|9211.7|417
1645607100000|2022-02-23 09:05:00|9214|9211.6|9213.3|9210.9|9215.4|9213.4|9212.4|9210.2|382
1645607400000|2022-02-23 09:10:00|9213.4|9211|9213|9210.6|9214.4|9212.1|9211|9209.3|385
1645607700000|2022-02-23 09:15:00|9212.9|9210.5|9211|9208.6|9213.3|9211.4|9210|9208|391
1645608000000|2022-02-23 09:20:00|9211.1|9208.7|9214.9|9212.5|9215.1|9213.3|9210.9|9208.7|380
1645608300000|2022-02-23 09:25:00|9215.1|9212.7|9213.9|9211.5|9216|9213.9|9212.1|9210.1|481
1645608600000|2022-02-23 09:30:00|9213.8|9211.4|9215|9212.6|9216.9|9214.6|9213.3|9210.9|491
1645608900000|2022-02-23 09:35:00|9215.1|9212.7|9212.2|9210.7|9215.4|9213.5|9212|9210.2|351
1645609200000|2022-02-23 09:40:00|9212.1|9210.6|9212.3|9210.8|9213.3|9211.1|9210|9207.9|431
1645609500000|2022-02-23 09:45:00|9212.2|9210.7|9212.5|9210.1|9215.2|9212.8|9211.4|9209.1|474
1645609800000|2022-02-23 09:50:00|9212.4|9210|9206.4|9204|9212.5|9210.4|9205.9|9203.8|447
1645610100000|2022-02-23 09:55:00|9206.5|9204.1|9202.7|9200.3|9206.5|9204.1|9200.6|9198.9|542
1645610400000|2022-02-23 10:00:00|9202.8|9201.2|9205.6|9203.2|9206.6|9204.6|9202.2|9200.7|504
1645610700000|2022-02-23 10:05:00|9205.7|9203.3|9200.7|9198.3|9206.1|9204.1|9200|9197.6|532
1645611000000|2022-02-23 10:10:00|9200.9|9198.5|9202.8|9200.4|9203.5|9201.1|9199.3|9197.3|431
1645611300000|2022-02-23 10:15:00|9202.7|9200.3|9198|9195.6|9202.7|9200.4|9197.5|9195.2|389
1645611600000|2022-02-23 10:20:00|9197.9|9195.5|9199.5|9197.1|9201.2|9199.1|9197.5|9195.4|435
1645611900000|2022-02-23 10:25:00|9199.6|9197.2|9200.6|9198.2|9202.5|9200.1|9198.6|9196.4|414
1645612200000|2022-02-23 10:30:00|9200.5|9198.1|9201|9198.6|9201.7|9199.8|9200|9198.1|398
1645612500000|2022-02-23 10:35:00|9200.8|9198.4|9198.9|9196.5|9201.2|9199|9197.3|9195.3|385
1645612800000|2022-02-23 10:40:00|9198.8|9196.4|9196.1|9193.7|9199.5|9197.4|9194.6|9192.3|495
1645613100000|2022-02-23 10:45:00|9196|9193.6|9191.4|9189|9196|9193.9|9190.6|9188.7|377
1645613400000|2022-02-23 10:50:00|9191.3|9188.9|9190.2|9187.8|9191.8|9190.1|9188.9|9186.9|520
1645613700000|2022-02-23 10:55:00|9189.9|9188.4|9189.1|9187.6|9190.3|9188.4|9184.1|9182|617
1645614000000|2022-02-23 11:00:00|9189|9187.5|9196.1|9193.7|9196.6|9194.5|9189|9186.8|674
1645614300000|2022-02-23 11:05:00|9196.2|9193.8|9199.2|9196.8|9199.2|9196.8|9195.7|9193.2|372
1645614600000|2022-02-23 11:10:00|9199.3|9196.9|9199.3|9196.9|9202|9199.6|9197.5|9195.5|433
1645614900000|2022-02-23 11:15:00|9199.6|9197.2|9198.9|9196.5|9201.4|9199.4|9196.7|9194.3|574
1645615200000|2022-02-23 11:20:00|9199.1|9196.7|9198.3|9196.8|9199.6|9197.7|9196.1|9194.4|389
1645615500000|2022-02-23 11:25:00|9198.7|9196.3|9197.3|9195.8|9199.4|9197.4|9195.1|9193.5|368
1645615800000|2022-02-23 11:30:00|9197.2|9195.7|9196.6|9194.2|9198.4|9196.3|9195.5|9193.4|286
1645616100000|2022-02-23 11:35:00|9196.4|9194|9198.3|9195.9|9201.1|9198.7|9195.2|9193|454
1645616400000|2022-02-23 11:40:00|9198.2|9195.8|9198.6|9197.1|9199|9197.1|9197|9194.9|235
1645616700000|2022-02-23 11:45:00|9198.5|9197|9200.9|9198.5|9201.2|9199.1|9197.1|9194.9|338
1645617000000|2022-02-23 11:50:00|9201|9198.6|9198.2|9195.8|9201|9198.6|9197.6|9195.5|284
1645617300000|2022-02-23 11:55:00|9197.9|9196.4|9198|9195.6|9198.4|9196.4|9195.2|9193|432
1645617600000|2022-02-23 12:00:00|9198.1|9195.7|9198.7|9197.2|9199.7|9198|9197|9195.2|477
1645617900000|2022-02-23 12:05:00|9198.8|9197.3|9202.4|9200|9202.8|9200.6|9198.7|9197.1|392
1645618200000|2022-02-23 12:10:00|9202.5|9200.1|9199.6|9197.2|9202.9|9200.9|9199|9197.2|288
1645618500000|2022-02-23 12:15:00|9199.7|9197.3|9197.2|9194.8|9200.4|9198.5|9196.4|9194.3|383
1645618800000|2022-02-23 12:20:00|9197.1|9194.7|9198.8|9196.4|9199.4|9197.4|9196|9194|378
1645619100000|2022-02-23 12:25:00|9198.9|9196.5|9199.9|9197.5|9200|9197.9|9197.6|9195.7|361
1645619400000|2022-02-23 12:30:00|9200|9197.6|9198.4|9196.9|9200.2|9197.8|9196.4|9194.4|355
1645619700000|2022-02-23 12:35:00|9198.3|9196.8|9200.3|9198.8|9200.8|9199.1|9197.5|9195.5|317
1645620000000|2022-02-23 12:40:00|9200.4|9198.9|9200.3|9197.9|9202.7|9201|9199.4|9197.5|400
1645620300000|2022-02-23 12:45:00|9200.2|9197.8|9199.3|9196.9|9201.7|9199.8|9198.6|9196.6|352
1645620600000|2022-02-23 12:50:00|9199.2|9196.8|9200.3|9197.9|9201|9199.2|9197.5|9195.4|440
1645620900000|2022-02-23 12:55:00|9200.4|9198|9199.5|9198|9201.6|9199.6|9196.2|9194.4|491
1645621200000|2022-02-23 13:00:00|9199.6|9198.1|9199.4|9197|9202.2|9200.7|9198.9|9196.9|502
1645621500000|2022-02-23 13:05:00|9199.5|9197.1|9194.8|9193.3|9199.6|9197.5|9194.8|9193.2|388
1645621800000|2022-02-23 13:10:00|9194.9|9193.4|9196.3|9193.9|9196.4|9194.4|9193.9|9191.9|259
1645622100000|2022-02-23 13:15:00|9196.6|9194.2|9198|9195.6|9198|9195.7|9195.7|9193.3|359
1645622400000|2022-02-23 13:20:00|9198.1|9195.7|9189.7|9187.3|9198.2|9196.2|9189.4|9187|406
1645622700000|2022-02-23 13:25:00|9189.6|9187.2|9189.7|9187.3|9192.4|9190.3|9187.7|9185.5|376
1645623000000|2022-02-23 13:30:00|9189.9|9187.5|9186.2|9184.7|9190.1|9188.3|9184.9|9183.1|577
1645623300000|2022-02-23 13:35:00|9186.1|9184.6|9187|9185.5|9188.6|9187.1|9185.2|9183.7|456
1645623600000|2022-02-23 13:40:00|9187.2|9185.7|9188.3|9185.9|9188.3|9186.3|9184.4|9182.5|304
1645623900000|2022-02-23 13:45:00|9188.2|9185.8|9186.1|9184.6|9189.1|9187.2|9186|9184.5|393
1645624200000|2022-02-23 13:50:00|9186|9184.5|9188.2|9186.7|9189.1|9187.3|9185.1|9183.1|311
1645624500000|2022-02-23 13:55:00|9188|9186.5|9186|9183.6|9189.6|9187.5|9184.3|9182.4|414
1645624800000|2022-02-23 14:00:00|9186.4|9184|9181.9|9180.4|9186.4|9184.3|9180.3|9178.7|464
1645625100000|2022-02-23 14:05:00|9181.8|9180.3|9182.9|9180.5|9183.2|9181.2|9180.8|9178.9|426
1645625400000|2022-02-23 14:10:00|9182.8|9180.4|9180.1|9178.6|9183.2|9181.4|9179.9|9178.1|361
1645625700000|2022-02-23 14:15:00|9180|9178.5|9179.7|9177.3|9182.3|9180.3|9178.6|9176.7|441
1645626000000|2022-02-23 14:20:00|9179.8|9177.4|9179.5|9178|9180.6|9178.5|9178.6|9176.2|291
1645626300000|2022-02-23 14:25:00|9179.8|9178.3|9178.4|9176.9|9180.7|9178.9|9177.9|9176.2|459
1645626600000|2022-02-23 14:30:00|9178.3|9176.8|9174.1|9172.6|9178.5|9177|9173.2|9171.3|591
1645626900000|2022-02-23 14:35:00|9174.2|9172.7|9174.1|9172.6|9174.9|9172.8|9171.4|9169.4|509
1645627200000|2022-02-23 14:40:00|9174.2|9172.7|9178.1|9175.7|9178.1|9176.1|9174|9172.1|417
1645627500000|2022-02-23 14:45:00|9178|9175.6|9183.1|9180.7|9184|9182.2|9177.1|9175.2|654
1645627800000|2022-02-23 14:50:00|9183|9180.6|9180.9|9179.4|9183.5|9181.7|9180.1|9178.2|718
1645628100000|2022-02-23 14:55:00|9181|9179.5|9178.1|9175.7|9181.6|9179.6|9177.4|9175.4|572
1645628400000|2022-02-23 15:00:00|9178|9175.6|9174.7|9173.2|9178.1|9176|9173.7|9172|589
1645628700000|2022-02-23 15:05:00|9175.2|9172.8|9172.3|9169.9|9177.5|9175.7|9171.9|9169.5|680
1645629000000|2022-02-23 15:10:00|9172.4|9170|9177.5|9175.1|9178.3|9176.2|9169.2|9167|830
1645629300000|2022-02-23 15:15:00|9177.4|9175|9178.5|9177|9180.4|9178.4|9175.6|9174.1|547
1645629600000|2022-02-23 15:20:00|9179|9176.6|9176.7|9175.2|9179.1|9177.2|9175.5|9173.8|643
1645629900000|2022-02-23 15:25:00|9176.9|9175.4|9173.4|9171.9|9177.5|9176|9173.3|9171.3|470
1645630200000|2022-02-23 15:30:00|9173.5|9172|9174.3|9172.8|9176.5|9174.7|9173.4|9171.4|331
1645630500000|2022-02-23 15:35:00|9174.2|9172.7|9178.1|9175.7|9180.8|9178.4|9173.7|9172.2|480
1645630800000|2022-02-23 15:40:00|9178|9175.6|9175.7|9173.3|9178.1|9175.7|9172.9|9170.9|529
1645631100000|2022-02-23 15:45:00|9175.9|9173.5|9177.3|9175.8|9178.1|9175.8|9173.6|9172.1|602
1645631400000|2022-02-23 15:50:00|9177.2|9175.7|9174.2|9172.7|9177.6|9176.1|9172.3|9170.7|548
1645631700000|2022-02-23 15:55:00|9174.3|9172.8|9173|9170.6|9176.1|9174.2|9171.4|9169.5|639
1645632000000|2022-02-23 16:00:00|9173.2|9170.8|9173.5|9171.1|9175.5|9173.5|9171.7|9169.7|605
1645632300000|2022-02-23 16:05:00|9173.6|9171.2|9173.2|9170.8|9174.7|9172.8|9171.8|9170.3|480
1645632600000|2022-02-23 16:10:00|9173|9170.6|9177.1|9174.7|9177.3|9175.1|9172.1|9169.9|634
1645632900000|2022-02-23 16:15:00|9177|9174.6|9180.1|9177.7|9180.2|9177.8|9176.6|9174.4|518
1645633200000|2022-02-23 16:20:00|9180.2|9177.8|9179.8|9178.3|9181|9178.6|9178.1|9175.7|435
1645633500000|2022-02-23 16:25:00|9179.9|9178.4|9176.8|9174.4|9180.3|9178.4|9176.3|9173.9|527
1645633800000|2022-02-23 16:30:00|9176.5|9175|9177|9175.5|9179|9177.1|9174.4|9172.4|425
1645634100000|2022-02-23 16:35:00|9177.1|9175.6|9177.7|9175.3|9178.4|9176.5|9176|9174.2|411
1645634400000|2022-02-23 16:40:00|9177.9|9175.5|9178|9176.5|9179|9176.8|9176.8|9174.9|400
1645634700000|2022-02-23 16:45:00|9178.1|9176.6|9181.1|9178.7|9181.1|9179.1|9177.3|9175.5|481
1645635000000|2022-02-23 16:50:00|9181|9178.6|9181|9178.6|9182.5|9180.5|9179.1|9177.2|431
1645635300000|2022-02-23 16:55:00|9180.9|9178.5|9181.1|9179.6|9181.5|9179.7|9177.9|9176|436
1645635600000|2022-02-23 17:00:00|9181|9179.5|9183.1|9180.7|9183.3|9181.2|9180.3|9178.2|483
1645635900000|2022-02-23 17:05:00|9183.2|9180.8|9180.4|9178.9|9183.2|9180.8|9179.7|9177.3|336
1645636200000|2022-02-23 17:10:00|9180.5|9179|9180.8|9178.4|9181.2|9179.2|9179.6|9177.2|275
1645636500000|2022-02-23 17:15:00|9180.6|9179.1|9181.2|9178.8|9181.3|9179.2|9180.1|9177.9|291
1645636800000|2022-02-23 17:20:00|9180.7|9179.2|9182.1|9179.7|9183.2|9181.3|9180.2|9178.3|354
1645637100000|2022-02-23 17:25:00|9181.7|9180.2|9183.2|9180.8|9183.7|9181.5|9180.8|9178.8|341
1645637400000|2022-02-23 17:30:00|9183.3|9180.9|9181.7|9179.3|9184.2|9182|9180.8|9178.9|271
1645637700000|2022-02-23 17:35:00|9181.6|9179.2|9182.1|9179.7|9182.8|9180.4|9180.9|9179|277
1645638000000|2022-02-23 17:40:00|9182|9179.6|9183.1|9180.7|9184.1|9182|9180.7|9178.3|345
1645638300000|2022-02-23 17:45:00|9183|9180.6|9184.4|9182|9184.6|9182.6|9182.8|9180.5|295
1645638600000|2022-02-23 17:50:00|9184.3|9181.9|9184.9|9182.5|9185.7|9183.7|9183.5|9181.6|316
1645638900000|2022-02-23 17:55:00|9185|9182.6|9182|9179.6|9185|9183|9181.2|9179.1|317
1645639200000|2022-02-23 18:00:00|9181.5|9180|9183.5|9181.1|9184.3|9181.9|9181.5|9179.5|412
1645639500000|2022-02-23 18:05:00|9183.4|9181|9183.8|9181.4|9184.9|9182.4|9182.3|9180.2|404
1645639800000|2022-02-23 18:10:00|9183.7|9181.3|9181.9|9179.5|9184.4|9181.8|9181.2|9178.8|355
1645640100000|2022-02-23 18:15:00|9181.8|9179.4|9181.4|9179|9182.5|9180|9180.5|9178.1|322
1645640400000|2022-02-23 18:20:00|9181.5|9179.1|9181.8|9179.4|9183.3|9180.9|9181.2|9178.8|257
1645640700000|2022-02-23 18:25:00|9181.9|9179.5|9181.4|9179|9182.9|9180.5|9180.2|9178.3|323
1645641000000|2022-02-23 18:30:00|9181.5|9179.1|9180.7|9178.3|9182.9|9180.9|9180.3|9178.1|341
1645641300000|2022-02-23 18:35:00|9180.8|9178.4|9180.5|9178.1|9181.6|9179.5|9178.8|9176.4|296
1645641600000|2022-02-23 18:40:00|9180.1|9178.6|9181|9179.5|9181.7|9179.6|9179.9|9177.6|198
1645641900000|2022-02-23 18:45:00|9181.5|9179.1|9181.2|9178.8|9182.5|9180.5|9180.6|9178.2|230
1645642200000|2022-02-23 18:50:00|9181.3|9178.9|9182.9|9181.4|9183.4|9181.4|9181.1|9178.9|167
1645642500000|2022-02-23 18:55:00|9183.5|9181.1|9181.6|9179.2|9183.5|9181.7|9180.4|9178.4|214
1645642800000|2022-02-23 19:00:00|9181.7|9179.3|9182.4|9180|9183.3|9181.2|9181.3|9178.9|244
1645643100000|2022-02-23 19:05:00|9182.3|9179.9|9182.9|9180.5|9182.9|9180.7|9180.2|9178.3|311
1645643400000|2022-02-23 19:10:00|9182.8|9180.4|9182.3|9179.9|9183.4|9181.5|9181.4|9179|345
1645643700000|2022-02-23 19:15:00|9182.4|9180|9184.6|9182.2|9184.8|9182.7|9181.9|9179.8|301
1645644000000|2022-02-23 19:20:00|9184.9|9182.5|9185.1|9182.7|9185.6|9183.6|9184.2|9182.3|222
1645644300000|2022-02-23 19:25:00|9185|9182.6|9182.8|9180.4|9185|9182.6|9182.4|9180|281
1645644600000|2022-02-23 19:30:00|9182.9|9180.5|9184.7|9182.3|9186.3|9183.9|9182.7|9180.5|315
1645644900000|2022-02-23 19:35:00|9184.8|9182.4|9184.8|9182.4|9185.6|9183.5|9184.2|9182|229
1645645200000|2022-02-23 19:40:00|9184.3|9182.8|9186.6|9184.2|9186.9|9184.5|9184.3|9182.8|249
1645645500000|2022-02-23 19:45:00|9186.5|9184.1|9184.6|9182.2|9187.1|9184.7|9184.3|9182.1|274
1645645800000|2022-02-23 19:50:00|9184.7|9182.3|9183.9|9181.5|9184.8|9182.4|9182.4|9180.3|384
1645646100000|2022-02-23 19:55:00|9184|9181.6|9183.1|9180.7|9185.1|9182.9|9182.6|9180.2|306
1645646400000|2022-02-23 20:00:00|9183.3|9180.9|9183.2|9180.8|9185.5|9183.1|9182.9|9180.7|317
1645646700000|2022-02-23 20:05:00|9183.3|9180.9|9183.2|9180.8|9184.1|9182.1|9182.3|9180.4|269
1645647000000|2022-02-23 20:10:00|9183.4|9181|9181.4|9179|9185|9182.6|9181.2|9178.8|279
1645647300000|2022-02-23 20:15:00|9181.5|9179.1|9183.2|9181.7|9183.6|9181.7|9181.1|9178.9|260
1645647600000|2022-02-23 20:20:00|9183.1|9181.6|9184.9|9182.5|9185.6|9183.5|9183|9181|256
1645647900000|2022-02-23 20:25:00|9184.8|9182.4|9184.9|9182.5|9185.3|9183.3|9184.2|9181.9|173
1645648200000|2022-02-23 20:30:00|9185|9182.6|9185.5|9183.1|9186.7|9184.3|9184.9|9182.6|199
1645648500000|2022-02-23 20:35:00|9185.4|9183|9185.7|9183.3|9186.6|9184.4|9184.8|9182.4|283
1645648800000|2022-02-23 20:40:00|9185.8|9183.4|9186|9183.6|9187|9184.7|9184.9|9182.5|301
1645649100000|2022-02-23 20:45:00|9185.9|9183.5|9185.2|9183.7|9186.1|9184.1|9184.3|9182.3|257
1645649400000|2022-02-23 20:50:00|9184.4|9182.9|9185.6|9183.2|9186|9183.9|9184|9181.9|251
1645649700000|2022-02-23 20:55:00|9185.5|9183.1|9182.7|9181.2|9185.7|9183.8|9181.9|9179.9|432
1645650000000|2022-02-23 21:00:00|9182.6|9181.1|9184.7|9183.2|9184.9|9183.3|9182.5|9181|247
1645650300000|2022-02-23 21:05:00|9184.6|9183.1|9184.2|9182.7|9184.9|9183.2|9184.2|9182.3|64
1645650600000|2022-02-23 21:10:00|9184.3|9182.8|9185.4|9183|9185.9|9183.9|9184.2|9182.4|72
1645650900000|2022-02-23 21:15:00|9185.3|9182.9|9183.1|9180.7|9185.4|9183|9182.7|9180.7|175
1645651200000|2022-02-23 21:20:00|9183.2|9180.8|9183.6|9181.2|9183.7|9181.7|9182.6|9180.7|109
1645651500000|2022-02-23 21:25:00|9183.7|9181.3|9183.1|9180.7|9183.7|9181.8|9181.6|9179.6|168
1645651800000|2022-02-23 21:30:00|9182.7|9181.2|9184.2|9182.7|9184.8|9182.9|9182.6|9180.7|71
1645652100000|2022-02-23 21:35:00|9184.3|9182.8|9184.4|9182.9|9185|9183|9184.1|9182.1|48
1645652400000|2022-02-23 21:40:00|9185|9182.6|9185.1|9182.7|9185.2|9183|9184.1|9182.2|90
1645652700000|2022-02-23 21:45:00|9185|9182.6|9184.8|9182.4|9185.1|9183.2|9184.3|9182.1|86
1645653000000|2022-02-23 21:50:00|9184.9|9182.5|9184.9|9182.5|9185.2|9183.1|9184.5|9182.3|68
1645653300000|2022-02-23 21:55:00|9184.8|9182.4|9183.7|9178.7|9185.6|9182.6|9183.7|9178.7|299
1645653600000|2022-02-23 22:00:00|9183.8|9178.8|9179.5|9174.5|9184.6|9179.6|9179.4|9174.4|36
1645653900000|2022-02-23 22:05:00|9179.2|9174.2|9183|9178|9183.8|9178.8|9177.7|9172.7|90
1645654200000|2022-02-23 22:10:00|9181.5|9176.5|9183.3|9178.3|9184.2|9179.2|9179.8|9174.8|203
1645654500000|2022-02-23 22:15:00|9182.6|9177.6|9183|9178|9184.3|9179.3|9181.4|9176.4|182
1645654800000|2022-02-23 22:20:00|9183.1|9178.1|9182.9|9177.9|9183.9|9178.9|9180.5|9175.5|183
1645655100000|2022-02-23 22:25:00|9183.1|9178.1|9183.2|9178.2|9183.7|9178.7|9182.1|9177.1|146
1645655400000|2022-02-23 22:30:00|9183.1|9178.1|9184.6|9179.6|9186.3|9181.3|9183.1|9178.1|206
1645655700000|2022-02-23 22:35:00|9184.4|9179.4|9184.9|9179.9|9186.7|9181.7|9182.7|9177.7|188
1645656000000|2022-02-23 22:40:00|9184.7|9179.7|9183.9|9178.9|9186.2|9181.2|9183.7|9178.7|203
1645656300000|2022-02-23 22:45:00|9184.8|9179.8|9185.8|9180.8|9187.5|9182.5|9183.3|9178.3|225
1645656600000|2022-02-23 22:50:00|9185.7|9180.7|9183.8|9178.8|9187.3|9182.3|9181|9176|365
1645656900000|2022-02-23 22:55:00|9183.6|9178.6|9184.5|9179.5|9185.9|9180.9|9182.2|9177.2|302
1645657200000|2022-02-23 23:00:00|9183.5|9178.5|9180.3|9177.7|9185.7|9180.7|9179.8|9176.5|507
1645657500000|2022-02-23 23:05:00|9180.5|9177.6|9177.3|9174.9|9181.3|9178.2|9176.4|9174|386
1645657800000|2022-02-23 23:10:00|9177.2|9174.8|9177.7|9175.3|9177.9|9175.4|9176.7|9174.1|93
1645658100000|2022-02-23 23:15:00|9177.6|9175.2|9177.2|9174.8|9177.7|9175.3|9177.1|9174.7|46
1645658400000|2022-02-23 23:20:00|9177.1|9174.7|9176.3|9173.9|9177.1|9174.7|9175.5|9173.1|109
1645658700000|2022-02-23 23:25:00|9176.1|9173.7|9175.8|9173.4|9176.7|9174.3|9175.7|9173.1|79
1645659000000|2022-02-23 23:30:00|9175.9|9173.5|9174.7|9172.3|9175.9|9173.5|9174.5|9172.1|140
1645659300000|2022-02-23 23:35:00|9174.9|9172.5|9176.5|9174.1|9176.7|9174.3|9174.6|9172.2|144
1645659600000|2022-02-23 23:40:00|9176.4|9174|9176.2|9173.8|9176.9|9174.6|9175.5|9173.1|112
1645659900000|2022-02-23 23:45:00|9176.1|9173.7|9177.1|9174.7|9177.4|9175.2|9176.1|9173.7|91
1645660200000|2022-02-23 23:50:00|9177|9174.6|9177.8|9175.4|9178.8|9176.4|9176.8|9174.4|100
1645660500000|2022-02-23 23:55:00|9177.5|9175.1|9176.1|9174.6|9177.7|9175.9|9176.1|9174.1|99
1645660800000|2022-02-24 00:00:00|9176.7|9174.3|9176.3|9173.9|9177.1|9175|9174.8|9172.8|192
1645661100000|2022-02-24 00:05:00|9176.4|9174|9177.5|9175.1|9177.5|9175.2|9175|9172.9|197
1645661400000|2022-02-24 00:10:00|9177.4|9175|9175.7|9173.3|9178.3|9175.9|9175.5|9173.1|261
1645661700000|2022-02-24 00:15:00|9175.8|9173.4|9176.7|9174.3|9176.8|9174.7|9175.2|9172.9|225
1645662000000|2022-02-24 00:20:00|9177|9174.6|9175.8|9173.4|9177.1|9175|9175|9172.9|151
1645662300000|2022-02-24 00:25:00|9175.9|9173.5|9176.1|9173.7|9176.6|9174.2|9173.7|9171.3|327
1645662600000|2022-02-24 00:30:00|9176.2|9173.8|9174.8|9172.4|9176.3|9173.9|9173.9|9171.5|283
1645662900000|2022-02-24 00:35:00|9174.9|9172.5|9174.8|9172.4|9176|9173.8|9174.4|9172|257
1645663200000|2022-02-24 00:40:00|9174.7|9172.3|9175.9|9173.5|9177.5|9175.1|9173.9|9172.1|298
1645663500000|2022-02-24 00:45:00|9175.8|9173.4|9178.1|9175.7|9178.5|9176.1|9175.4|9173.1|229
1645663800000|2022-02-24 00:50:00|9178.2|9175.8|9180.8|9178.4|9181.4|9179|9177.8|9175.6|514
1645664100000|2022-02-24 00:55:00|9180.7|9178.3|9181.7|9179.3|9182.4|9180|9180.1|9177.7|394
1645664400000|2022-02-24 01:00:00|9181.4|9179|9181.4|9179|9182|9179.6|9179.4|9177|474
1645664700000|2022-02-24 01:05:00|9181.5|9179.1|9182.3|9179.9|9182.4|9180|9180.4|9178|335
1645665000000|2022-02-24 01:10:00|9182.4|9180|9184.6|9182.2|9185|9182.6|9181.5|9179.1|280
1645665300000|2022-02-24 01:15:00|9184.7|9182.3|9184.6|9182.2|9186|9183.9|9184.3|9181.9|236
1645665600000|2022-02-24 01:20:00|9184.7|9182.3|9184.3|9181.9|9187|9184.6|9184.3|9181.9|305
1645665900000|2022-02-24 01:25:00|9184.4|9182|9184.6|9182.2|9186.6|9184.2|9184.2|9181.8|334
1645666200000|2022-02-24 01:30:00|9184.7|9182.3|9185.1|9182.7|9186.4|9184|9183.8|9181.4|379
1645666500000|2022-02-24 01:35:00|9185|9182.6|9184.1|9181.7|9185.7|9183.3|9183.1|9180.7|238
1645666800000|2022-02-24 01:40:00|9184|9181.6|9186.7|9184.3|9186.9|9184.9|9184|9181.6|303
1645667100000|2022-02-24 01:45:00|9186.6|9184.2|9188.2|9185.8|9188.6|9186.6|9185.2|9183|266
1645667400000|2022-02-24 01:50:00|9188.1|9185.7|9187.5|9185.1|9188.6|9186.2|9184.8|9182.4|434
1645667700000|2022-02-24 01:55:00|9187.4|9185|9187.4|9185|9189.2|9186.8|9187|9184.7|335
1645668000000|2022-02-24 02:00:00|9187.1|9185.6|9189|9186.6|9189.7|9187.3|9186|9184|329
1645668300000|2022-02-24 02:05:00|9189.1|9186.7|9188.3|9185.9|9189.3|9187.1|9187.3|9184.9|297
1645668600000|2022-02-24 02:10:00|9188.2|9185.8|9187.4|9185|9189.2|9187.1|9187.2|9184.8|225
1645668900000|2022-02-24 02:15:00|9187.3|9184.9|9187.3|9184.9|9188.3|9186.3|9187.3|9184.9|185
1645669200000|2022-02-24 02:20:00|9187.4|9185|9189.6|9187.2|9189.8|9187.7|9187.2|9184.8|204
1645669500000|2022-02-24 02:25:00|9189.5|9187.1|9188.1|9185.7|9190.5|9188.1|9187.1|9184.7|257
1645669800000|2022-02-24 02:30:00|9187.8|9185.4|9188.8|9186.4|9189.4|9187|9187.6|9185.2|246
1645670100000|2022-02-24 02:35:00|9189.4|9187|9188|9185.6|9189.9|9187.5|9187.2|9184.8|288
1645670400000|2022-02-24 02:40:00|9187.7|9185.3|9187.9|9186.4|9188.5|9186.4|9187.3|9185.2|231
1645670700000|2022-02-24 02:45:00|9187.8|9186.3|9187|9184.6|9188.5|9186.4|9186.5|9184.1|268
1645671000000|2022-02-24 02:50:00|9186.9|9184.5|9186.7|9184.3|9190.9|9189.3|9184.5|9182.1|1135
1645671300000|2022-02-24 02:55:00|9186.8|9184.4|9187.9|9185.5|9191.1|9189|9186.4|9184|1137
1645671600000|2022-02-24 03:00:00|9188.1|9185.7|9183|9180.6|9189.2|9186.8|9181.1|9178.7|1208
1645671900000|2022-02-24 03:05:00|9182.9|9180.5|9179.1|9176.7|9183.6|9181.3|9177|9174.6|1090
1645672200000|2022-02-24 03:10:00|9179.2|9176.8|9178.7|9176.3|9181.6|9179.6|9178|9175.8|1006
1645672500000|2022-02-24 03:15:00|9178.8|9176.4|9180.3|9177.9|9180.9|9178.5|9176.7|9174.2|651
1645672800000|2022-02-24 03:20:00|9180.4|9178|9177.8|9175.4|9181|9178.6|9176.4|9174|894
1645673100000|2022-02-24 03:25:00|9177.9|9175.5|9178.2|9175.8|9179.7|9177.3|9174.8|9172.4|941
1645673400000|2022-02-24 03:30:00|9178.1|9175.7|9176.6|9174.2|9180.7|9177.8|9175.7|9173.3|771
1645673700000|2022-02-24 03:35:00|9176.5|9174.1|9176.3|9173.9|9179.5|9177.1|9176|9173.6|805
1645674000000|2022-02-24 03:40:00|9176.4|9174|9179.2|9176.8|9182|9179.6|9173.8|9171.5|1104
1645674300000|2022-02-24 03:45:00|9179.3|9176.9|9182.7|9180.3|9184.6|9182.2|9178.3|9175.9|962
1645674600000|2022-02-24 03:50:00|9182.8|9180.4|9179.7|9177.3|9184.6|9182.2|9179.3|9176.9|859
1645674900000|2022-02-24 03:55:00|9179.5|9177.1|9179.7|9177.3|9181|9178.6|9177.8|9175.4|934
1645675200000|2022-02-24 04:00:00|9179.8|9177.4|9179.2|9176.8|9180.6|9178.2|9175.5|9173.1|1132
1645675500000|2022-02-24 04:05:00|9179.1|9176.7|9177.7|9175.3|9180.2|9177.8|9176.3|9173.9|987
1645675800000|2022-02-24 04:10:00|9177.5|9175.1|9177.8|9175.4|9182.3|9179.9|9177|9174.6|1196
1645676100000|2022-02-24 04:15:00|9177.9|9175.5|9181.1|9178.7|9184|9182|9177.2|9174.8|1223
1645676400000|2022-02-24 04:20:00|9181|9178.6|9188.2|9185.8|9188.6|9186.2|9180.9|9178.5|986
1645676700000|2022-02-24 04:25:00|9188|9185.6|9187.9|9185.5|9188.6|9186.3|9186.3|9184.1|872
1645677000000|2022-02-24 04:30:00|9187.8|9185.4|9189.6|9187.2|9189.8|9187.7|9185.5|9183.2|913
1645677300000|2022-02-24 04:35:00|9189.7|9187.3|9187.4|9185|9191.8|9189.4|9185|9182.6|782
1645677600000|2022-02-24 04:40:00|9187.5|9185.1|9193.1|9190.7|9193.5|9191.1|9186.6|9184.2|731
1645677900000|2022-02-24 04:45:00|9192.8|9190.4|9191.4|9189|9193.8|9191.5|9190.8|9188.4|602
1645678200000|2022-02-24 04:50:00|9191.7|9189.3|9191|9188.6|9192.9|9190.5|9188.5|9186.2|774
1645678500000|2022-02-24 04:55:00|9191.1|9188.7|9189.3|9186.9|9192.2|9189.8|9187.5|9185|1180
1645678800000|2022-02-24 05:00:00|9189.6|9187.2|9188.6|9186.2|9190.6|9188.2|9187.9|9185.7|1108
1645679100000|2022-02-24 05:05:00|9188.5|9186.1|9185.9|9183.5|9189.6|9187.3|9185.4|9183|954
1645679400000|2022-02-24 05:10:00|9186|9183.6|9189|9187|9190|9187.6|9185.6|9183.2|825
1645679700000|2022-02-24 05:15:00|9189.3|9186.6|9189|9186.6|9189.9|9187.5|9187.8|9185.5|679
1645680000000|2022-02-24 05:20:00|9188.9|9186.5|9187.6|9185.2|9189.4|9187.2|9187.1|9184.7|841
1645680300000|2022-02-24 05:25:00|9187.5|9185.1|9185.7|9183.3|9189.3|9187|9185.3|9182.9|931
1645680600000|2022-02-24 05:30:00|9185.8|9183.4|9184.2|9181.8|9187.6|9185.2|9183.8|9181.4|958
1645680900000|2022-02-24 05:35:00|9184.1|9181.7|9186.7|9184.3|9187.1|9184.7|9182.2|9179.8|746
1645681200000|2022-02-24 05:40:00|9186.8|9184.4|9184.5|9182.1|9187|9184.6|9184.2|9181.8|702
1645681500000|2022-02-24 05:45:00|9184.6|9182.2|9185.8|9183.4|9187.4|9184.8|9184.3|9181.9|682
1645681800000|2022-02-24 05:50:00|9185.7|9183.3|9186|9183.6|9186.8|9184.5|9184.2|9181.8|724
1645682100000|2022-02-24 05:55:00|9186.1|9183.7|9185.5|9183.1|9187.2|9185|9185.1|9182.7|823
1645682400000|2022-02-24 06:00:00|9185.4|9183|9185.9|9183.5|9187.1|9184.7|9183.6|9181.2|857
1645682700000|2022-02-24 06:05:00|9185.8|9183.4|9187.5|9185.1|9188.3|9185.3|9184.3|9181.9|812
1645683000000|2022-02-24 06:10:00|9187.6|9185.2|9187|9184.6|9189.6|9187.1|9186.1|9183.7|998
1645683300000|2022-02-24 06:15:00|9187.1|9184.7|9185.5|9183.1|9187.6|9184.8|9183.5|9181.2|957
1645683600000|2022-02-24 06:20:00|9185.6|9183.2|9185.3|9183.4|9187.4|9185|9184.6|9182.3|756
1645683900000|2022-02-24 06:25:00|9185.5|9183.1|9181.4|9179|9186.5|9184.1|9181.3|9178.9|798
1645684200000|2022-02-24 06:30:00|9181.5|9179.1|9180.1|9177.7|9182.4|9180|9179.2|9176.8|806
1645684500000|2022-02-24 06:35:00|9180.2|9177.8|9181.9|9179.5|9183.2|9180.8|9178.7|9176.3|992
1645684800000|2022-02-24 06:40:00|9181.8|9179.4|9182|9179.6|9182.7|9180.3|9179.7|9177.3|642
1645685100000|2022-02-24 06:45:00|9181.9|9179.5|9176.5|9174.1|9182.1|9179.7|9176.2|9173.8|782
1645685400000|2022-02-24 06:50:00|9176.6|9174.2|9178.7|9176.3|9179.8|9177.2|9175.3|9172.9|683
1645685700000|2022-02-24 06:55:00|9178.8|9176.4|9178.8|9176.4|9181.4|9179|9177.9|9175.6|685
1645686000000|2022-02-24 07:00:00|9178.5|9176.1|9181.9|9179.5|9183.5|9181.1|9176.7|9174.3|1038
1645686300000|2022-02-24 07:05:00|9182.3|9179.9|9183.8|9181.4|9186.2|9183.8|9181.6|9179.2|1133
1645686600000|2022-02-24 07:10:00|9183.7|9181.3|9182.4|9180|9184.8|9182.4|9181.5|9179.1|1066
1645686900000|2022-02-24 07:15:00|9182.5|9180.1|9184.4|9182|9185.1|9182.7|9181.2|9178.8|1041
1645687200000|2022-02-24 07:20:00|9184.7|9182.3|9185.4|9183|9189.4|9187.1|9183.7|9181.3|1074
1645687500000|2022-02-24 07:25:00|9185.5|9183.1|9190.3|9187.9|9191|9188.4|9185.4|9183|984
1645687800000|2022-02-24 07:30:00|9190.2|9187.8|9197|9194.6|9197.8|9195.4|9188.8|9186.4|927
1645688100000|2022-02-24 07:35:00|9197.1|9194.7|9197.5|9195.6|9200.7|9198.3|9195.5|9193.1|1020
1645688400000|2022-02-24 07:40:00|9197.8|9195.4|9198.5|9196.1|9200.7|9198.3|9194.3|9192|954
1645688700000|2022-02-24 07:45:00|9198.4|9196|9198.6|9196.2|9200.5|9198.1|9196.9|9194.5|960
1645689000000|2022-02-24 07:50:00|9198.7|9196.3|9200.8|9198.4|9200.8|9198.4|9197.3|9194.9|941
1645689300000|2022-02-24 07:55:00|9200.9|9198.5|9197.1|9194.7|9203.7|9201.3|9195.8|9193.4|896
1645689600000|2022-02-24 08:00:00|9197|9194.6|9203.1|9200.7|9203.2|9200.8|9195.2|9192.8|808
1645689900000|2022-02-24 08:05:00|9203.4|9201.3|9199.5|9197.1|9205.3|9203|9199.4|9197|851
1645690200000|2022-02-24 08:10:00|9199.3|9196.9|9203.7|9201.3|9204|9201.6|9197.1|9194.7|825
1645690500000|2022-02-24 08:15:00|9203.8|9201.4|9207.8|9205.4|9208.2|9205.4|9200.7|9198.5|1171
1645690800000|2022-02-24 08:20:00|9207.9|9205.5|9214.7|9212.3|9217.5|9214.6|9207.9|9205.5|1391
1645691100000|2022-02-24 08:25:00|9214.8|9212.4|9203.3|9200.9|9214.9|9212.5|9202.6|9200.3|1171
1645691400000|2022-02-24 08:30:00|9203|9200.6|9207.1|9204.7|9208.7|9206.3|9201.4|9198.7|957
1645691700000|2022-02-24 08:35:00|9207|9204.6|9208.3|9205.9|9211.5|9209.1|9205.7|9203.3|1016
1645692000000|2022-02-24 08:40:00|9208.5|9206.1|9211.8|9209.4|9213.7|9211.3|9205.6|9203.2|1005
1645692300000|2022-02-24 08:45:00|9211.9|9209.5|9203.4|9201|9212.2|9210|9202.7|9200.3|1084
1645692600000|2022-02-24 08:50:00|9203.2|9200.8|9204.1|9201.7|9205.5|9203.3|9201.2|9198.8|936
1645692900000|2022-02-24 08:55:00|9204.2|9201.8|9200.8|9198.4|9205.6|9203.2|9199.5|9197.1|1029
1645693200000|2022-02-24 09:00:00|9200.5|9198.1|9201.2|9198.8|9201.9|9199.5|9197|9194.6|855
1645693500000|2022-02-24 09:05:00|9201.1|9198.7|9201.2|9198.8|9202.9|9200.5|9198.5|9196.1|1066
1645693800000|2022-02-24 09:10:00|9201.3|9198.9|9200.5|9198.1|9202.2|9199.8|9196.8|9194.4|1246
1645694100000|2022-02-24 09:15:00|9200.4|9198|9202.5|9200.1|9205.6|9202.5|9200.3|9197.9|1247
1645694400000|2022-02-24 09:20:00|9202.6|9200.2|9211.3|9208.9|9212.8|9210.5|9202|9199.6|1206
1645694700000|2022-02-24 09:25:00|9211.2|9208.8|9211.3|9208.9|9213.3|9211.3|9206.8|9204.4|975
1645695000000|2022-02-24 09:30:00|9211.2|9208.8|9213.7|9211.3|9214.1|9211.7|9210.4|9208|820
1645695300000|2022-02-24 09:35:00|9214|9211.6|9212.8|9210.4|9216.2|9213.9|9212|9209.6|824
1645695600000|2022-02-24 09:40:00|9212.6|9210.2|9215.6|9213.2|9216.8|9214.4|9210.5|9208.1|1064
1645695900000|2022-02-24 09:45:00|9215.7|9213.3|9213.2|9210.8|9216.9|9214.5|9212.4|9210.1|1254
1645696200000|2022-02-24 09:50:00|9213.1|9210.7|9212.1|9209.7|9216.4|9214.2|9208.2|9205.8|1155
1645696500000|2022-02-24 09:55:00|9211.9|9209.5|9215.2|9212.8|9216.9|9214.5|9211.8|9209.4|942
1645696800000|2022-02-24 10:00:00|9215.1|9212.7|9220.7|9218.3|9223|9220.6|9213.6|9211.2|1245
1645697100000|2022-02-24 10:05:00|9220.6|9218.2|9215.8|9213.4|9221.7|9219.5|9215.6|9213.2|1285
1645697400000|2022-02-24 10:10:00|9215.7|9213.3|9217.3|9214.9|9217.5|9215.1|9215.4|9213|865
1645697700000|2022-02-24 10:15:00|9217.4|9215|9223.5|9221.1|9223.9|9221.5|9216.9|9214.5|999
1645698000000|2022-02-24 10:20:00|9223.4|9221|9216.9|9214.5|9225.1|9222.7|9216.9|9214.5|1197
1645698300000|2022-02-24 10:25:00|9216.6|9214.2|9221.6|9219.2|9221.6|9219.2|9216|9213.6|1133
1645698600000|2022-02-24 10:30:00|9221.5|9219.1|9227.1|9224.7|9229.5|9227.1|9220.3|9217.9|1054
1645698900000|2022-02-24 10:35:00|9227.2|9224.8|9226.8|9224.4|9229.7|9227.3|9225.4|9223|1119
1645699200000|2022-02-24 10:40:00|9226.9|9224.5|9230.1|9227.7|9230.7|9228.4|9225.4|9223|830
1645699500000|2022-02-24 10:45:00|9230.2|9227.8|9237.1|9234.7|9237.1|9235|9229.5|9227.1|914
1645699800000|2022-02-24 10:50:00|9237|9234.6|9244.8|9242.4|9245|9242.6|9235.1|9232.7|914
1645700100000|2022-02-24 10:55:00|9244.7|9242.3|9246.8|9244.4|9247.9|9245.7|9242.8|9240.6|941
1645700400000|2022-02-24 11:00:00|9246.5|9244.1|9244.6|9242.2|9248.7|9246.7|9242.1|9239.7|913
1645700700000|2022-02-24 11:05:00|9245|9242.6|9233.9|9231.5|9245.5|9243.1|9233.6|9231.2|1127
1645701000000|2022-02-24 11:10:00|9234|9231.6|9235.9|9233.5|9235.9|9233.7|9231.1|9228.7|1219
1645701300000|2022-02-24 11:15:00|9235.8|9233.4|9239.4|9237|9240.6|9238.2|9233.7|9231.3|1187
1645701600000|2022-02-24 11:20:00|9239.5|9237.1|9235.1|9232.7|9240.3|9237.7|9233.4|9231.3|1058
1645701900000|2022-02-24 11:25:00|9235|9232.6|9238.5|9236.1|9240.7|9238.3|9234.5|9232.1|1054
1645702200000|2022-02-24 11:30:00|9238.6|9236.2|9240.4|9238|9241.5|9239.2|9238.2|9235.8|849
1645702500000|2022-02-24 11:35:00|9240.3|9237.9|9236.7|9234.3|9242.2|9239.8|9235.2|9232.8|804
1645702800000|2022-02-24 11:40:00|9236.8|9234.4|9235.5|9233.1|9239.6|9237.2|9233.1|9230.7|1014
1645703100000|2022-02-24 11:45:00|9235.7|9233.3|9234.1|9231.7|9236.3|9233.9|9232.3|9229.9|965
1645703400000|2022-02-24 11:50:00|9234.2|9231.8|9234.1|9231.7|9236.4|9234|9233.3|9230.9|1068
1645703700000|2022-02-24 11:55:00|9233.9|9231.5|9234.3|9231.9|9236.1|9233.7|9233.2|9230.8|948
1645704000000|2022-02-24 12:00:00|9234.1|9231.7|9235.2|9232.8|9235.9|9233.5|9233.6|9231.2|1133
1645704300000|2022-02-24 12:05:00|9235|9233.1|9239|9236.6|9240.1|9237.3|9235|9232.6|901
1645704600000|2022-02-24 12:10:00|9239.1|9236.7|9234.1|9231.7|9239.6|9237.2|9232.9|9230.5|1024
1645704900000|2022-02-24 12:15:00|9234.2|9231.8|9231.2|9228.8|9234.3|9231.9|9229.9|9227.5|689
1645705200000|2022-02-24 12:20:00|9231.4|9229|9229.4|9227|9232.1|9229.7|9228.7|9226.3|789
1645705500000|2022-02-24 12:25:00|9229.5|9227.1|9222.5|9220.1|9230.6|9228.2|9222.5|9220.1|1013
1645705800000|2022-02-24 12:30:00|9222.4|9220|9218.1|9215.7|9222.9|9220.5|9216|9213.7|875
1645706100000|2022-02-24 12:35:00|9218|9215.6|9217.5|9215.1|9222.3|9219.9|9216.5|9214.1|1130
1645706400000|2022-02-24 12:40:00|9217.6|9215.2|9224.8|9222.4|9226|9223.6|9216.2|9213.8|1084
1645706700000|2022-02-24 12:45:00|9224.9|9222.5|9223.3|9220.9|9226.8|9224.4|9220.5|9218.1|1148
1645707000000|2022-02-24 12:50:00|9223.4|9221|9224.8|9222.4|9226|9223.6|9222.1|9219.7|1129
1645707300000|2022-02-24 12:55:00|9224.6|9222.2|9227.3|9224.9|9229.4|9227|9224.1|9221.7|947
1645707600000|2022-02-24 13:00:00|9227.4|9225|9235.9|9233.5|9235.9|9233.5|9224.1|9221.7|1123
1645707900000|2022-02-24 13:05:00|9235.5|9233.1|9240.4|9238|9241.2|9238.8|9235|9232.6|1010
1645708200000|2022-02-24 13:10:00|9240.1|9237.7|9245.4|9243|9245.8|9243.4|9238.4|9236|1072
1645708500000|2022-02-24 13:15:00|9245.6|9243.2|9238.4|9236|9247.3|9244.9|9238.1|9235.5|1061
1645708800000|2022-02-24 13:20:00|9237.7|9235.3|9237.1|9234.7|9239.2|9236.8|9235.1|9232.7|1082
1645709100000|2022-02-24 13:25:00|9237.2|9234.8|9239|9236.2|9240.5|9237.9|9235.2|9232.8|1039
1645709400000|2022-02-24 13:30:00|9239.2|9236|9234.4|9232|9241.5|9239|9231.4|9229|1271
1645709700000|2022-02-24 13:35:00|9234.5|9232.1|9233|9230.6|9234.6|9232.2|9229|9227|1110
1645710000000|2022-02-24 13:40:00|9232.8|9230.4|9234.3|9231.9|9236.5|9234.3|9232|9229.6|814
1645710300000|2022-02-24 13:45:00|9234.2|9231.8|9240.6|9238.2|9241.6|9239.2|9233.9|9231.5|1075
1645710600000|2022-02-24 13:50:00|9240.5|9238.1|9241.3|9238.9|9245.2|9242.8|9236.6|9234.3|1068
1645710900000|2022-02-24 13:55:00|9241.2|9238.8|9234.1|9231.7|9243.8|9241.7|9232.8|9230.4|1219
1645711200000|2022-02-24 14:00:00|9234.2|9231.8|9232.6|9230.6|9238.2|9235.8|9232.2|9229.8|1320
1645711500000|2022-02-24 14:05:00|9232.7|9230.3|9222.5|9220.1|9234.1|9231.7|9222.5|9220.1|1121
1645711800000|2022-02-24 14:10:00|9223|9220.6|9227.2|9224.8|9227.9|9225.8|9220.8|9218.4|1165
1645712100000|2022-02-24 14:15:00|9227.3|9224.9|9228.7|9226.3|9237.9|9235.5|9226.7|9224.3|1254
1645712400000|2022-02-24 14:20:00|9228.8|9226.4|9222.1|9219.7|9228.9|9226.5|9221.1|9218.7|1229
1645712700000|2022-02-24 14:25:00|9222.2|9219.8|9223.1|9220.7|9224.1|9221.7|9220|9217.6|980
1645713000000|2022-02-24 14:30:00|9224.1|9221.7|9228.8|9226.4|9230.1|9227.7|9223.2|9220.8|792
1645713300000|2022-02-24 14:35:00|9228.9|9226.5|9225.8|9223.4|9234.4|9232.2|9223.1|9220.7|889
1645713600000|2022-02-24 14:40:00|9225.9|9223.5|9239.2|9236.8|9239.4|9237|9225.6|9223.2|827
1645713900000|2022-02-24 14:45:00|9239.4|9237|9241.1|9238.7|9247|9244.3|9239.1|9236.7|949
1645714200000|2022-02-24 14:50:00|9241|9238.6|9248.5|9246.1|9248.8|9246.4|9238.9|9237|1178
1645714500000|2022-02-24 14:55:00|9248.3|9245.9|9245.7|9243.3|9249.1|9246.7|9239.9|9237.5|1214
1645714800000|2022-02-24 15:00:00|9245.5|9243.1|9249.2|9246.8|9251|9248.6|9244.4|9241.5|1305
1645715100000|2022-02-24 15:05:00|9249.1|9246.7|9255.5|9253.1|9257.4|9255.3|9247.9|9245.5|1214
1645715400000|2022-02-24 15:10:00|9255.6|9253.2|9258.8|9256.4|9259.1|9256.8|9255.6|9253.2|1064
1645715700000|2022-02-24 15:15:00|9258.9|9256.5|9262.1|9259.7|9263.4|9261|9257.7|9255.3|1128
1645716000000|2022-02-24 15:20:00|9262.2|9259.8|9261.3|9258.9|9266.8|9264.4|9260.6|9258.2|1063
1645716300000|2022-02-24 15:25:00|9261.2|9258.8|9266.2|9263.8|9267.5|9265.1|9260.6|9258.2|978
1645716600000|2022-02-24 15:30:00|9266.4|9264|9254.6|9252.2|9267.6|9265.3|9253.2|9250.8|1178
1645716900000|2022-02-24 15:35:00|9254.7|9252.3|9258.4|9256|9258.7|9256.3|9253.6|9251.2|868
1645717200000|2022-02-24 15:40:00|9258.1|9255.7|9261|9258.6|9264.3|9261.9|9257.2|9255|994
1645717500000|2022-02-24 15:45:00|9260.9|9258.5|9263.2|9260.8|9265.7|9263.3|9260.5|9258.1|1034
1645717800000|2022-02-24 15:50:00|9263.3|9260.9|9269.9|9267.5|9271.8|9269.4|9263.1|9260.7|855
1645718100000|2022-02-24 15:55:00|9270|9267.6|9285.3|9282.9|9286.4|9284.3|9268.4|9266.4|963
1645718400000|2022-02-24 16:00:00|9285.1|9282.7|9286.7|9284.3|9290.4|9288.3|9281.2|9278.8|1319
1645718700000|2022-02-24 16:05:00|9286.8|9284.4|9274.8|9272.4|9288|9285.6|9272.1|9269.7|1238
1645719000000|2022-02-24 16:10:00|9274.9|9272.5|9269.9|9267.5|9278.3|9275.9|9269.2|9266.8|1432
1645719300000|2022-02-24 16:15:00|9269.5|9267.1|9273.5|9271.1|9273.9|9271.5|9263.2|9260.8|1302
1645719600000|2022-02-24 16:20:00|9273.4|9270.9|9275.3|9272.9|9280.5|9278.3|9271.9|9269.5|1118
1645719900000|2022-02-24 16:25:00|9275.7|9273.3|9269.6|9267.2|9275.9|9273.5|9265.4|9263|1010
1645720200000|2022-02-24 16:30:00|9269|9266.6|9266.6|9264.2|9269.7|9267.3|9265.5|9263.1|923
1645720500000|2022-02-24 16:35:00|9266.5|9264.1|9267.8|9265.4|9270.5|9268.1|9264.9|9262.5|876
1645720800000|2022-02-24 16:40:00|9267.6|9265.2|9268.2|9265.8|9271.1|9268.7|9267.1|9264.7|867
1645721100000|2022-02-24 16:45:00|9268.3|9265.9|9269.3|9266.9|9272.7|9270.3|9267.1|9265|1004
1645721400000|2022-02-24 16:50:00|9269.2|9266.8|9265.9|9263.5|9270.7|9268.3|9265.5|9263.1|1104
1645721700000|2022-02-24 16:55:00|9265.8|9263.4|9270.1|9267.7|9271|9268.8|9265.7|9263.3|961
1645722000000|2022-02-24 17:00:00|9269.9|9267.5|9267.4|9265|9270.1|9267.7|9266|9263.8|867
1645722300000|2022-02-24 17:05:00|9267.2|9264.8|9270.3|9267.9|9271.5|9269.1|9266.5|9264.1|882
1645722600000|2022-02-24 17:10:00|9270.2|9267.8|9261.6|9259.2|9270.3|9267.9|9261.4|9259|847
1645722900000|2022-02-24 17:15:00|9261.5|9259.1|9258.1|9255.7|9262.8|9260.4|9257.4|9255.2|748
1645723200000|2022-02-24 17:20:00|9258.3|9255.9|9255.3|9252.9|9260.5|9258.1|9254.8|9252.6|791
1645723500000|2022-02-24 17:25:00|9255.4|9253|9248.4|9246|9257.3|9254.9|9247.1|9244.7|946
1645723800000|2022-02-24 17:30:00|9248.6|9246.2|9250.5|9248.1|9251.8|9249.4|9248.4|9246|1011
1645724100000|2022-02-24 17:35:00|9250.3|9248.4|9255.9|9253.5|9256.5|9254.1|9249.7|9247.7|858
1645724400000|2022-02-24 17:40:00|9255.8|9253.4|9257.6|9255.2|9259.1|9256.8|9254.9|9252.5|864
1645724700000|2022-02-24 17:45:00|9257.5|9255.1|9257.3|9254.9|9260|9257.6|9256.3|9254.1|818
1645725000000|2022-02-24 17:50:00|9257.4|9255|9258.3|9255.9|9259.5|9257.1|9256.6|9254.2|921
1645725300000|2022-02-24 17:55:00|9258|9255.6|9258.4|9256|9260.2|9258|9257.1|9254.7|922
1645725600000|2022-02-24 18:00:00|9258.6|9256.2|9259.3|9256.9|9262.2|9260.2|9257.5|9255.1|1026
1645725900000|2022-02-24 18:05:00|9259.2|9256.8|9260.9|9258.5|9261.1|9258.7|9256.6|9254.2|822
1645726200000|2022-02-24 18:10:00|9261|9258.6|9255.9|9253.5|9261.5|9259.1|9253.4|9251|868
1645726500000|2022-02-24 18:15:00|9255.8|9253.4|9252.9|9250.5|9258.4|9256.1|9252.8|9250.4|935
1645726800000|2022-02-24 18:20:00|9253|9250.6|9254.7|9252.3|9255.5|9253.5|9252.6|9250.3|815
1645727100000|2022-02-24 18:25:00|9254.8|9252.4|9253.9|9251.5|9255.6|9253.2|9252.8|9250.4|728
1645727400000|2022-02-24 18:30:00|9254|9251.6|9255.1|9252.7|9256.6|9254.2|9252.5|9250.1|709
1645727700000|2022-02-24 18:35:00|9255|9252.6|9256.8|9254.4|9257.4|9255|9254.6|9252.2|859
1645728000000|2022-02-24 18:40:00|9256.6|9254.2|9254.8|9252.4|9259|9256.6|9253.7|9251.6|728
1645728300000|2022-02-24 18:45:00|9254.9|9252.5|9252.4|9250|9255.5|9253.3|9249.7|9247.3|917
1645728600000|2022-02-24 18:50:00|9252.5|9250.1|9247.2|9244.8|9252.5|9250.1|9245.3|9243.1|1380
1645728900000|2022-02-24 18:55:00|9247.3|9244.9|9249.4|9247|9250.8|9248.4|9244.2|9241.8|1295
1645729200000|2022-02-24 19:00:00|9249.5|9247.1|9248.5|9246.1|9252.5|9250.1|9247.3|9244.9|1430
1645729500000|2022-02-24 19:05:00|9248.4|9246|9249.7|9247.3|9250.7|9248.3|9247.6|9245.4|1293
1645729800000|2022-02-24 19:10:00|9249.6|9247.2|9251.8|9249.4|9251.9|9249.5|9248.8|9246.4|1191
1645730100000|2022-02-24 19:15:00|9251.9|9249.5|9254.2|9251.8|9255.7|9253.3|9250.4|9248|1042
1645730400000|2022-02-24 19:20:00|9254.3|9251.9|9258.3|9255.9|9259.6|9257.2|9254|9251.6|985
1645730700000|2022-02-24 19:25:00|9258.2|9255.8|9262.6|9260.2|9265.2|9262.8|9257.7|9255.3|944
1645731000000|2022-02-24 19:30:00|9262.7|9260.3|9263.3|9260.9|9264.4|9262|9260.4|9258.3|806
1645731300000|2022-02-24 19:35:00|9263.5|9261.1|9252.9|9250.5|9264.2|9261.8|9252.7|9250.4|1095
1645731600000|2022-02-24 19:40:00|9252.7|9250.3|9251|9248.6|9255.7|9253.3|9250.4|9248|1110
1645731900000|2022-02-24 19:45:00|9251.2|9248.8|9252.5|9250.1|9253.9|9251.5|9249.9|9247.5|850
1645732200000|2022-02-24 19:50:00|9252.4|9250|9255.5|9253.1|9255.6|9253.2|9250.3|9247.9|828
1645732500000|2022-02-24 19:55:00|9255.4|9253|9261.5|9259.1|9262.7|9260.7|9253.9|9251.7|970
1645732800000|2022-02-24 20:00:00|9261.3|9258.9|9260|9257.6|9262.5|9260.3|9258.3|9255.4|971
1645733100000|2022-02-24 20:05:00|9259.9|9257.5|9256.8|9254.4|9260.6|9258.3|9256.4|9253.7|901
1645733400000|2022-02-24 20:10:00|9256.9|9254.5|9253.4|9251|9257.9|9255.3|9252.5|9250.4|825
1645733700000|2022-02-24 20:15:00|9253.5|9251.1|9248.7|9246.3|9254.6|9252.2|9248.3|9245.9|784
1645734000000|2022-02-24 20:20:00|9249|9246.6|9251.5|9249.1|9252.2|9250.3|9248.3|9245.9|649
1645734300000|2022-02-24 20:25:00|9251.1|9248.7|9250.7|9248.3|9252.3|9250|9245.2|9242.9|996
1645734600000|2022-02-24 20:30:00|9250.8|9248.4|9251.5|9249.1|9252.7|9250.3|9248.5|9246.1|1048
1645734900000|2022-02-24 20:35:00|9251.3|9248.9|9251.8|9249.4|9253.8|9251.4|9249.5|9247.1|1035
1645735200000|2022-02-24 20:40:00|9251.9|9249.5|9250.9|9248.5|9252.2|9249.8|9249.2|9246.8|762
1645735500000|2022-02-24 20:45:00|9250.8|9248.4|9252.1|9249.7|9253.1|9250.7|9250.1|9247.7|632
1645735800000|2022-02-24 20:50:00|9252|9249.6|9248.8|9246.4|9252.5|9250.1|9248.5|9246.1|498
1645736100000|2022-02-24 20:55:00|9248.9|9246.5|9252.5|9250.1|9254.1|9251.7|9248.9|9246.5|672
1645736400000|2022-02-24 21:00:00|9252.3|9249.9|9252.6|9250.2|9254.8|9252.4|9252.2|9249.8|477
1645736700000|2022-02-24 21:05:00|9252.2|9249.8|9253.3|9250.9|9254.2|9251.8|9251.6|9249.2|314
1645737000000|2022-02-24 21:10:00|9253.4|9251|9255.7|9253.3|9256.2|9253.8|9252.9|9250.5|296
1645737300000|2022-02-24 21:15:00|9255.9|9253.5|9255.7|9253.3|9257.1|9254.7|9255.2|9253.1|195
1645737600000|2022-02-24 21:20:00|9255.6|9253.2|9255.5|9253.1|9256.5|9254.1|9253.7|9251.6|307
1645737900000|2022-02-24 21:25:00|9255.6|9253.2|9256.9|9254.5|9258|9255.2|9254.4|9251.9|451
1645738200000|2022-02-24 21:30:00|9256.6|9254.2|9255.7|9253.3|9257.5|9254.8|9254.5|9252.4|207
1645738500000|2022-02-24 21:35:00|9255.8|9253.4|9256.5|9254.1|9257.4|9255.2|9255.2|9252.8|180
1645738800000|2022-02-24 21:40:00|9256.8|9254.4|9256.2|9253.8|9258|9255.8|9255.2|9252.8|157
1645739100000|2022-02-24 21:45:00|9256|9253.6|9255.7|9253.3|9256.3|9253.9|9254.6|9252|246
1645739400000|2022-02-24 21:50:00|9255.8|9253.4|9256.1|9253.6|9256.7|9254.1|9254.5|9252|245
1645739700000|2022-02-24 21:55:00|9255.5|9253.1|9260.2|9255.2|9260.3|9255.3|9254.2|9250.1|419
1645740000000|2022-02-24 22:00:00|9260.4|9255.4|9260.4|9255.4|9260.6|9255.6|9257.8|9252.8|25
1645740300000|2022-02-24 22:05:00|9261.1|9256.1|9260.1|9255.1|9262.1|9257.1|9259.8|9254.8|51
1645740600000|2022-02-24 22:10:00|9258.3|9253.3|9255.8|9250.8|9264.6|9259.6|9255.8|9250.8|61
1645740900000|2022-02-24 22:15:00|9256|9251|9256.4|9251.4|9264.6|9259.6|9256|9251|128
1645741200000|2022-02-24 22:20:00|9260.1|9255.1|9256.5|9251.5|9261.2|9256.2|9255|9250|125
1645741500000|2022-02-24 22:25:00|9257.2|9252.2|9256.9|9251.9|9258.9|9253.9|9256.3|9251.3|82
1645741800000|2022-02-24 22:30:00|9258.9|9253.9|9259.5|9254.5|9260.4|9255.4|9254.6|9249.6|211
1645742100000|2022-02-24 22:35:00|9259.2|9254.2|9258.3|9253.3|9260.4|9255.4|9254|9249|174
1645742400000|2022-02-24 22:40:00|9257.4|9252.4|9258.2|9253.2|9259.2|9254.2|9254.1|9249.1|119
1645742700000|2022-02-24 22:45:00|9257.1|9252.1|9256.5|9251.5|9258.5|9253.5|9254.7|9249.7|138
1645743000000|2022-02-24 22:50:00|9258.1|9253.1|9258.2|9253.2|9258.3|9253.3|9256.5|9251.5|69
1645743300000|2022-02-24 22:55:00|9256.7|9251.7|9259|9254|9261.5|9256.5|9255.6|9250.6|107
1645743600000|2022-02-24 23:00:00|9259.3|9254.3|9252.8|9250.4|9260.5|9255.5|9252.7|9250.1|442
1645743900000|2022-02-24 23:05:00|9252.4|9250|9252.2|9249.2|9254.3|9251.8|9250.1|9247.4|350
1645744200000|2022-02-24 23:10:00|9251.8|9249.4|9251.4|9249|9252.6|9250.4|9251.2|9248.8|307
1645744500000|2022-02-24 23:15:00|9251.3|9248.9|9251.7|9249.8|9254.6|9251.1|9251.1|9248.2|311
1645744800000|2022-02-24 23:20:00|9252.5|9250.1|9250.8|9248.4|9252.6|9250.2|9250.3|9247.6|409
1645745100000|2022-02-24 23:25:00|9251.2|9248.9|9252.8|9250.4|9253.8|9250.9|9250.3|9246.6|251
1645745400000|2022-02-24 23:30:00|9252.6|9250.2|9254.6|9252.2|9255.4|9253|9252.3|9249.1|195
1645745700000|2022-02-24 23:35:00|9254.8|9252.4|9255.1|9252.7|9255.4|9253|9254.3|9252.1|144
1645746000000|2022-02-24 23:40:00|9254.9|9252.5|9258.3|9253.6|9258.6|9255.3|9254.6|9251.5|207
1645746300000|2022-02-24 23:45:00|9257.7|9255.3|9257.4|9255|9258.3|9255.3|9256.6|9253.7|169
1645746600000|2022-02-24 23:50:00|9257.3|9254.9|9258.2|9255.8|9258.9|9256.6|9257.1|9254.7|219
1645746900000|2022-02-24 23:55:00|9258.6|9256.2|9259.1|9256.7|9260.2|9257.8|9257.6|9255.2|217
1645747200000|2022-02-25 00:00:00|9259.3|9256.9|9259.4|9257|9261.2|9258.8|9258.6|9256.2|382
1645747500000|2022-02-25 00:05:00|9259|9256.6|9259.3|9256.9|9259.7|9257.3|9258.3|9256|237
1645747800000|2022-02-25 00:10:00|9259.4|9257|9259.5|9257.1|9260.8|9258.4|9258.6|9256.4|285
1645748100000|2022-02-25 00:15:00|9259.6|9257.2|9259.6|9257.2|9260.1|9257.7|9258.7|9256.3|205
1645748400000|2022-02-25 00:20:00|9259.3|9256.9|9254.1|9251.7|9259.5|9257.1|9254.1|9251.7|341
1645748700000|2022-02-25 00:25:00|9254.2|9251.8|9249.9|9247.5|9254.3|9251.9|9249.4|9247.1|524
1645749000000|2022-02-25 00:30:00|9249.6|9247.2|9246.5|9244.1|9250.2|9248.2|9245.3|9242.5|408
1645749300000|2022-02-25 00:35:00|9246.4|9244|9246.5|9244.1|9247.6|9245.2|9244.6|9242.2|449
1645749600000|2022-02-25 00:40:00|9246.3|9243.9|9246.7|9244.3|9247.6|9245.5|9245.2|9242.7|385
1645749900000|2022-02-25 00:45:00|9246.8|9244.4|9244.1|9241.7|9247.1|9245|9243.8|9241.4|305
1645750200000|2022-02-25 00:50:00|9244.2|9241.8|9246.2|9243.8|9247.2|9244.8|9243.6|9241.2|807
1645750500000|2022-02-25 00:55:00|9246.1|9243.7|9244.6|9242.4|9248.4|9246|9244.2|9242.2|749
1645750800000|2022-02-25 01:00:00|9244.2|9242.3|9247.9|9245.5|9247.9|9245.5|9243.1|9240.9|639
1645751100000|2022-02-25 01:05:00|9248.2|9245.8|9247.4|9245|9250.2|9247.8|9247|9244.7|688
1645751400000|2022-02-25 01:10:00|9247.3|9244.9|9245.1|9242.7|9249.1|9246.7|9244.7|9242.3|742
1645751700000|2022-02-25 01:15:00|9244.9|9242.5|9246.7|9244.3|9247.2|9244.8|9244.8|9242.2|558
1645752000000|2022-02-25 01:20:00|9246.6|9244.2|9254.8|9252.4|9255.1|9252.7|9245|9242.6|640
1645752300000|2022-02-25 01:25:00|9254.9|9252.5|9253.9|9251.5|9257|9254.6|9252.3|9250.1|843
1645752600000|2022-02-25 01:30:00|9253.8|9251.4|9253.8|9251.4|9256.1|9253.7|9251.6|9249.2|685
1645752900000|2022-02-25 01:35:00|9253.9|9251.5|9250.8|9248.4|9254.3|9251.9|9249.6|9247.2|702
1645753200000|2022-02-25 01:40:00|9250.9|9248.5|9248.8|9246.4|9252.4|9250|9248.1|9245.7|545
1645753500000|2022-02-25 01:45:00|9248.9|9246.5|9251.5|9249.1|9252.1|9249.7|9248.1|9245.7|611
1645753800000|2022-02-25 01:50:00|9251.6|9249.2|9247.5|9245.1|9252.4|9250|9247.2|9244.9|683
1645754100000|2022-02-25 01:55:00|9247.6|9245.2|9245.9|9243.5|9248.4|9246|9245.1|9242.7|601
1645754400000|2022-02-25 02:00:00|9246|9243.6|9244.9|9242.5|9246.3|9244|9244.1|9241.7|441
1645754700000|2022-02-25 02:05:00|9245|9242.6|9245.4|9243|9247.4|9245|9244.6|9242.2|439
1645755000000|2022-02-25 02:10:00|9245.3|9242.9|9247.2|9244.8|9248.3|9245.9|9245.1|9242.7|297
1645755300000|2022-02-25 02:15:00|9247.4|9245|9246.4|9244|9247.7|9245.5|9246.1|9243.7|249
1645755600000|2022-02-25 02:20:00|9246.6|9244.2|9243.9|9241.5|9246.8|9244.4|9243.4|9241|477
1645755900000|2022-02-25 02:25:00|9244|9241.6|9241.2|9238.8|9244.5|9242.1|9240.3|9237.9|387
1645756200000|2022-02-25 02:30:00|9241.1|9238.7|9244|9241.6|9244.6|9241.8|9240.7|9238.4|303
1645756500000|2022-02-25 02:35:00|9243.9|9241.5|9246|9243.6|9246.7|9244.5|9243.8|9241.4|303
1645756800000|2022-02-25 02:40:00|9246.2|9243.8|9241.7|9239.3|9246.5|9244.1|9241.4|9239|299
1645757100000|2022-02-25 02:45:00|9241.6|9239.2|9241.6|9239.2|9243.8|9241.4|9240.4|9238|317
1645757400000|2022-02-25 02:50:00|9241.5|9239.1|9240.3|9237.9|9241.6|9239.2|9238|9235.6|255
1645757700000|2022-02-25 02:55:00|9240.2|9237.8|9239.4|9237|9242.5|9240.1|9239|9236.6|384
1645758000000|2022-02-25 03:00:00|9239.1|9237.6|9242.1|9240.6|9243|9240.7|9239.1|9237.1|215
1645758300000|2022-02-25 03:05:00|9242.7|9240.3|9241.9|9239.5|9243.3|9241|9240.9|9238.7|162
1645758600000|2022-02-25 03:10:00|9241.4|9239.9|9241.1|9238.7|9242.6|9240.5|9240.9|9238.7|201
1645758900000|2022-02-25 03:15:00|9241.2|9238.8|9241.2|9238.8|9242.2|9239.8|9240.4|9238.3|258
1645759200000|2022-02-25 03:20:00|9241.1|9238.7|9239.3|9236.9|9241.2|9238.8|9239.1|9236.7|299
1645759500000|2022-02-25 03:25:00|9239.4|9237|9237.9|9235.5|9239.5|9237.4|9237.8|9235.4|257
1645759800000|2022-02-25 03:30:00|9238|9235.6|9237.9|9235.5|9240.2|9237.8|9237.2|9235.1|292
1645760100000|2022-02-25 03:35:00|9237.7|9235.3|9236.6|9234.2|9238.4|9236|9236.2|9234.1|266
1645760400000|2022-02-25 03:40:00|9236.5|9234.1|9237.3|9234.9|9237.5|9235.5|9236|9234|166
1645760700000|2022-02-25 03:45:00|9237.5|9235.1|9236.9|9235.4|9237.5|9235.5|9236|9234|172
1645761000000|2022-02-25 03:50:00|9236.8|9235.3|9237.6|9235.2|9238.6|9236.3|9236.6|9234.2|282
1645761300000|2022-02-25 03:55:00|9237.7|9235.3|9238|9235.6|9238.8|9236.4|9237.1|9234.7|316
1645761600000|2022-02-25 04:00:00|9238.1|9235.7|9238.7|9236.3|9238.8|9236.9|9237.7|9235.7|250
1645761900000|2022-02-25 04:05:00|9238.8|9236.4|9238.6|9236.2|9239.1|9236.7|9237.3|9234.9|211
1645762200000|2022-02-25 04:10:00|9238.5|9236.1|9237.4|9235|9238.6|9236.6|9236.4|9234|294
1645762500000|2022-02-25 04:15:00|9237.5|9235.1|9237.1|9234.7|9238.3|9235.9|9236.7|9234.4|229
1645762800000|2022-02-25 04:20:00|9237.2|9234.8|9237.5|9235.1|9237.7|9235.8|9235.9|9233.9|235
1645763100000|2022-02-25 04:25:00|9237.4|9235|9233.4|9231|9237.8|9235.7|9232.9|9231|266
1645763400000|2022-02-25 04:30:00|9233.5|9231.1|9230.6|9228.2|9233.5|9231.4|9230|9228.1|249
1645763700000|2022-02-25 04:35:00|9230.5|9228.1|9232|9229.6|9232.4|9230|9230|9227.8|193
1645764000000|2022-02-25 04:40:00|9231.9|9229.5|9233.3|9230.9|9233.6|9231.2|9231.5|9229.3|295
1645764300000|2022-02-25 04:45:00|9233.2|9230.8|9234.6|9232.2|9234.9|9232.5|9233|9230.6|399
1645764600000|2022-02-25 04:50:00|9234.7|9232.3|9231.4|9229|9234.7|9232.3|9231.1|9228.9|248
1645764900000|2022-02-25 04:55:00|9231.3|9228.9|9231.9|9229.5|9233.8|9231.4|9230.7|9228.7|349
1645765200000|2022-02-25 05:00:00|9232|9229.6|9230.6|9228.2|9232|9229.7|9229.9|9227.9|191
1645765500000|2022-02-25 05:05:00|9230.1|9228.6|9234.6|9232.2|9234.6|9232.7|9230|9228|228
1645765800000|2022-02-25 05:10:00|9234.7|9232.3|9233.7|9231.3|9234.8|9232.5|9232.8|9231|154
1645766100000|2022-02-25 05:15:00|9233.8|9231.4|9234.1|9231.7|9234.8|9232.4|9233.1|9230.7|156
1645766400000|2022-02-25 05:20:00|9234|9231.6|9234|9231.6|9234.9|9232.5|9233.2|9230.8|197
1645766700000|2022-02-25 05:25:00|9233.9|9231.5|9233|9230.6|9234.2|9232.1|9232.2|9230.2|210
1645767000000|2022-02-25 05:30:00|9233.1|9230.7|9233.9|9231.5|9234.7|9232.3|9232.9|9230.5|218
1645767300000|2022-02-25 05:35:00|9234|9231.6|9233.7|9231.3|9234.2|9232.2|9233|9231|129
1645767600000|2022-02-25 05:40:00|9233.8|9231.4|9233.1|9230.7|9233.9|9231.9|9232.3|9230.4|123
1645767900000|2022-02-25 05:45:00|9233|9230.6|9231.9|9230.4|9233.2|9230.9|9231.5|9229.6|107
1645768200000|2022-02-25 05:50:00|9232.4|9230|9231.4|9229|9232.5|9230.6|9230.9|9229|129
1645768500000|2022-02-25 05:55:00|9230.9|9229.4|9230.4|9228|9232.6|9230.4|9229.9|9227.8|153
1645768800000|2022-02-25 06:00:00|9230.6|9228.2|9233.2|9230.8|9233.3|9231.2|9230.5|9228.1|185
1645769100000|2022-02-25 06:05:00|9233.3|9230.9|9234.9|9232.5|9235.1|9233.1|9232.8|9230.6|206
1645769400000|2022-02-25 06:10:00|9234.8|9232.4|9237.2|9234.8|9237.5|9235.1|9233.4|9231|255
1645769700000|2022-02-25 06:15:00|9237.1|9234.7|9235.5|9233.1|9237.2|9234.8|9233.5|9231.5|193
1645770000000|2022-02-25 06:20:00|9235.6|9233.2|9233.2|9230.8|9235.9|9233.8|9233.1|9230.7|130
1645770300000|2022-02-25 06:25:00|9233.1|9230.7|9231.4|9229.9|9233.1|9230.7|9230.4|9228.4|243
1645770600000|2022-02-25 06:30:00|9231.9|9229.5|9232.5|9230.1|9233.9|9231.6|9231.7|9229.4|237
1645770900000|2022-02-25 06:35:00|9232.6|9230.2|9232.5|9230.1|9233.3|9231.2|9231.1|9229.1|270
1645771200000|2022-02-25 06:40:00|9232.4|9230|9234.2|9231.8|9235.2|9233|9232|9229.9|327
1645771500000|2022-02-25 06:45:00|9234.4|9232|9237.8|9236.3|9238.6|9236.4|9233.5|9231.5|457
1645771800000|2022-02-25 06:50:00|9237.7|9236.2|9237.8|9235.4|9239.6|9237.2|9236.4|9234.2|242
1645772100000|2022-02-25 06:55:00|9237.4|9235|9237|9234.6|9240.2|9237.8|9236.9|9234.5|455
1645772400000|2022-02-25 07:00:00|9236.2|9234.7|9235.7|9233.3|9237.8|9235.4|9232.5|9230.1|510
1645772700000|2022-02-25 07:05:00|9235.8|9233.4|9238|9235.6|9238.7|9236.6|9234.2|9232.2|688
1645773000000|2022-02-25 07:10:00|9238.1|9235.7|9239.2|9237.7|9239.7|9237.8|9236.5|9234.6|513
1645773300000|2022-02-25 07:15:00|9239.1|9237.6|9235.7|9233.3|9239.1|9237.6|9234.9|9233|569
1645773600000|2022-02-25 07:20:00|9235.6|9233.2|9238.2|9235.8|9238.4|9236.7|9234.9|9233.1|342
1645773900000|2022-02-25 07:25:00|9237.8|9236.3|9236.7|9234.3|9240.7|9238.9|9235.5|9233.6|505
1645774200000|2022-02-25 07:30:00|9236.8|9234.4|9236|9234.5|9237.5|9235.7|9235|9233.1|391
1645774500000|2022-02-25 07:35:00|9235.9|9234.4|9237.3|9234.9|9238.8|9237|9235.1|9233.6|430
1645774800000|2022-02-25 07:40:00|9237.2|9234.8|9240.6|9238.2|9241.5|9239.5|9236.8|9234.7|398
1645775100000|2022-02-25 07:45:00|9240.5|9238.1|9236.6|9234.2|9240.8|9238.8|9236|9233.7|788
1645775400000|2022-02-25 07:50:00|9236.5|9234.1|9240.3|9238.8|9240.9|9239.1|9236.5|9234.1|492
1645775700000|2022-02-25 07:55:00|9240.2|9238.7|9239.9|9238.4|9241.2|9239.7|9237.5|9235.7|498
1645776000000|2022-02-25 08:00:00|9239.8|9238.3|9242.3|9240.8|9242.8|9241.1|9236|9233.9|979
1645776300000|2022-02-25 08:05:00|9242.2|9240.7|9247|9244.6|9247.8|9245.7|9241.2|9239.5|826
1645776600000|2022-02-25 08:10:00|9246.9|9244.5|9249|9247.5|9251|9249.2|9246.3|9244.3|817
1645776900000|2022-02-25 08:15:00|9248.9|9247.4|9252.2|9249.8|9253.1|9251|9247.4|9245|708
1645777200000|2022-02-25 08:20:00|9252.4|9250|9248.6|9247.1|9252.6|9250.8|9247.6|9245.7|644
1645777500000|2022-02-25 08:25:00|9248.9|9247.4|9250.2|9247.8|9253.4|9251.3|9247.1|9245|714
1645777800000|2022-02-25 08:30:00|9250.3|9247.9|9247.9|9245.5|9251.7|9249.3|9245.7|9243.5|659
1645778100000|2022-02-25 08:35:00|9248|9245.6|9249.6|9247.2|9251.5|9249.7|9245.7|9243.5|777
1645778400000|2022-02-25 08:40:00|9249.7|9247.3|9254.8|9253.3|9255.3|9253.3|9248.3|9245.9|702
1645778700000|2022-02-25 08:45:00|9255.2|9252.8|9253.2|9250.8|9257.7|9255.5|9252.4|9250.8|604
1645779000000|2022-02-25 08:50:00|9253|9251.5|9255.9|9254.4|9259.7|9257.7|9253|9251.1|752
1645779300000|2022-02-25 08:55:00|9255.8|9254.3|9255.9|9253.5|9257.5|9255.8|9254.8|9252.9|609
1645779600000|2022-02-25 09:00:00|9255.8|9253.4|9260.7|9259.2|9261.2|9259.4|9254.9|9253|555
1645779900000|2022-02-25 09:05:00|9260.5|9259|9256.5|9254.1|9261.2|9259.3|9256.2|9254.1|522
1645780200000|2022-02-25 09:10:00|9256.6|9254.2|9255.7|9254.2|9259.6|9257.7|9255.5|9253.7|389
1645780500000|2022-02-25 09:15:00|9256.3|9254.8|9255.8|9254.3|9259.9|9257.6|9255|9253.1|455
1645780800000|2022-02-25 09:20:00|9255.9|9254.4|9260.2|9258.7|9261.8|9259.8|9255.8|9254.3|666
1645781100000|2022-02-25 09:25:00|9260.3|9258.8|9261.7|9259.3|9263|9261|9258.8|9256.9|687
1645781400000|2022-02-25 09:30:00|9261.6|9259.2|9264.2|9261.8|9264.6|9262.7|9260.6|9258.8|702
1645781700000|2022-02-25 09:35:00|9264.1|9261.7|9265.1|9263.6|9266.2|9264|9263.5|9261.3|605
1645782000000|2022-02-25 09:40:00|9265.5|9263.1|9263|9261.5|9267.4|9265.4|9262.4|9260.4|577
1645782300000|2022-02-25 09:45:00|9263.3|9261.8|9262.9|9260.5|9266.6|9264.7|9260.5|9258.5|681
1645782600000|2022-02-25 09:50:00|9262.8|9260.4|9265|9262.6|9267.4|9265.3|9261.7|9259.3|443
1645782900000|2022-02-25 09:55:00|9264.9|9262.5|9263.8|9261.4|9265.7|9263.7|9263|9261|432
1645783200000|2022-02-25 10:00:00|9263.7|9261.3|9263.1|9260.7|9265.9|9263.6|9262|9260|459
1645783500000|2022-02-25 10:05:00|9263|9260.6|9263.9|9261.5|9265.4|9263.5|9261.4|9259.2|437
1645783800000|2022-02-25 10:10:00|9263.4|9261.9|9263.2|9260.8|9266.4|9264.5|9261.6|9259.5|449
1645784100000|2022-02-25 10:15:00|9263|9261.5|9263.7|9261.3|9264.6|9262.6|9261.4|9259.6|405
1645784400000|2022-02-25 10:20:00|9263.8|9261.4|9263.3|9260.9|9264.7|9262.5|9261.2|9258.9|601
1645784700000|2022-02-25 10:25:00|9263.2|9260.8|9262.9|9260.5|9265.2|9263.1|9260.7|9258.7|670
1645785000000|2022-02-25 10:30:00|9263|9260.6|9263.1|9260.7|9264.4|9262|9257.7|9255.5|511
1645785300000|2022-02-25 10:35:00|9263.2|9260.8|9261.4|9259|9264.5|9262.6|9260.7|9258.5|620
1645785600000|2022-02-25 10:40:00|9261.6|9259.2|9261.1|9259.6|9262.5|9260.1|9258.6|9256.8|474
1645785900000|2022-02-25 10:45:00|9261|9259.5|9261.4|9259|9265|9263.1|9260.3|9258.1|438
1645786200000|2022-02-25 10:50:00|9261.3|9258.9|9260.1|9258.6|9261.9|9260.1|9258.3|9256.2|546
1645786500000|2022-02-25 10:55:00|9259.9|9258.4|9261.2|9258.8|9263.4|9261|9259.6|9257.8|518
1645786800000|2022-02-25 11:00:00|9261.3|9258.9|9258.8|9256.4|9261.5|9259.3|9257.2|9254.9|466
1645787100000|2022-02-25 11:05:00|9259|9256.6|9261.5|9259.1|9261.8|9259.8|9257.8|9255.6|418
1645787400000|2022-02-25 11:10:00|9261.7|9259.3|9261|9259.5|9263.2|9261.7|9260.5|9258.7|388
1645787700000|2022-02-25 11:15:00|9260.9|9259.4|9262.5|9260.1|9263.4|9261.3|9259.8|9258.2|383
1645788000000|2022-02-25 11:20:00|9262.6|9260.2|9263.4|9261.9|9264.6|9262.7|9261.7|9259.7|438
1645788300000|2022-02-25 11:25:00|9263.5|9262|9262.3|9259.9|9265|9263|9261.3|9259.3|504
1645788600000|2022-02-25 11:30:00|9262.4|9260|9261.9|9260.4|9263.1|9261.2|9260.5|9258.5|421
1645788900000|2022-02-25 11:35:00|9261.8|9260.3|9263.7|9262.2|9264.2|9262.3|9261.2|9259.2|369
1645789200000|2022-02-25 11:40:00|9264.1|9261.7|9265.5|9263.1|9266.8|9264.9|9263.5|9261.1|506
1645789500000|2022-02-25 11:45:00|9265.6|9263.2|9264.5|9262.1|9266.2|9264.4|9262.6|9260.6|536
1645789800000|2022-02-25 11:50:00|9264.4|9262|9264.2|9261.8|9265.2|9263.2|9262.8|9260.7|469
1645790100000|2022-02-25 11:55:00|9263.9|9262.4|9266|9263.6|9267.5|9265.8|9263.9|9262.1|683
1645790400000|2022-02-25 12:00:00|9265.4|9263.9|9261.1|9259.6|9266|9264.5|9259.5|9257.7|603
1645790700000|2022-02-25 12:05:00|9261|9259.5|9261.9|9260.4|9262.3|9260.6|9257.9|9255.8|629
1645791000000|2022-02-25 12:10:00|9262|9260.5|9257.7|9255.3|9263.4|9261.5|9257.6|9255.2|602
1645791300000|2022-02-25 12:15:00|9257.6|9255.2|9258.8|9256.4|9260.8|9259.3|9257.1|9254.8|596
1645791600000|2022-02-25 12:20:00|9259|9256.6|9257.8|9256.3|9260.5|9258.5|9257.5|9255.6|625
1645791900000|2022-02-25 12:25:00|9257.9|9256.4|9257.8|9255.4|9261.8|9259.9|9256.6|9254.6|577
1645792200000|2022-02-25 12:30:00|9257.9|9255.5|9259.7|9257.3|9259.9|9258.2|9256.5|9254.7|471
1645792500000|2022-02-25 12:35:00|9259.8|9257.4|9260.8|9258.4|9261.8|9259.7|9256.8|9254.8|381
1645792800000|2022-02-25 12:40:00|9260.7|9258.3|9269.6|9267.2|9271.3|9268.9|9260.6|9258.2|515
1645793100000|2022-02-25 12:45:00|9269.5|9267.1|9272|9270.5|9276.3|9274.3|9268.3|9266.2|544
1645793400000|2022-02-25 12:50:00|9272.1|9270.6|9267.3|9264.9|9272.3|9270.6|9264.3|9261.9|1338
1645793700000|2022-02-25 12:55:00|9267.2|9264.8|9268.6|9266.2|9271.3|9269.3|9265.3|9263.1|1210
1645794000000|2022-02-25 13:00:00|9268.7|9266.3|9266.6|9264.2|9272.4|9270.4|9264.3|9262.4|955
1645794300000|2022-02-25 13:05:00|9266.2|9264.7|9267.7|9265.3|9269.6|9267.5|9264.9|9263.1|676
1645794600000|2022-02-25 13:10:00|9267.8|9265.4|9271.6|9269.2|9273.6|9271.4|9267.4|9265|757
1645794900000|2022-02-25 13:15:00|9271.7|9269.3|9274.3|9271.9|9275.4|9273.5|9268.8|9266.5|926
1645795200000|2022-02-25 13:20:00|9274.5|9273|9268|9265.6|9275.7|9273.7|9267.7|9265.3|929
1645795500000|2022-02-25 13:25:00|9267.9|9265.5|9271.5|9268.8|9274.3|9271.9|9267.1|9264.7|731
1645795800000|2022-02-25 13:30:00|9271|9268.6|9265.1|9263.6|9274.5|9272.1|9264.9|9263.4|941
1645796100000|2022-02-25 13:35:00|9265.2|9263.7|9268|9266.5|9269|9266.9|9264|9261.9|630
1645796400000|2022-02-25 13:40:00|9267.9|9266.4|9270.1|9267.7|9271.7|9269.5|9267.6|9265.7|585
1645796700000|2022-02-25 13:45:00|9270.2|9267.8|9269.8|9268.3|9272.9|9270.5|9267.8|9265.9|743
1645797000000|2022-02-25 13:50:00|9269.9|9268.4|9272.6|9271.1|9273.4|9271.6|9267.9|9265.7|779
1645797300000|2022-02-25 13:55:00|9272.7|9271.2|9271.8|9269.4|9272.7|9271.2|9266.3|9263.9|749
1645797600000|2022-02-25 14:00:00|9272|9269.6|9277|9274.6|9277.5|9275.5|9270.4|9268.3|536
1645797900000|2022-02-25 14:05:00|9277.1|9274.7|9273.8|9271.4|9277.1|9274.8|9269.3|9266.9|745
1645798200000|2022-02-25 14:10:00|9273.9|9271.5|9271.6|9269.2|9275.5|9273.2|9270.4|9268|674
1645798500000|2022-02-25 14:15:00|9271.4|9269|9266.4|9264|9271.8|9269.4|9266.3|9263.9|660
1645798800000|2022-02-25 14:20:00|9266.2|9263.8|9270.8|9268.4|9270.9|9268.6|9266.2|9263.8|599
1645799100000|2022-02-25 14:25:00|9270.9|9268.5|9271.6|9269.2|9273.4|9270.9|9268.2|9266.3|478
1645799400000|2022-02-25 14:30:00|9271.7|9269.3|9266.6|9265.1|9272|9269.9|9266.2|9263.8|569
1645799700000|2022-02-25 14:35:00|9266.7|9265.2|9267.4|9265|9268.8|9266.4|9265|9263.1|588
1645800000000|2022-02-25 14:40:00|9267.5|9265.1|9269.4|9267|9269.7|9267.3|9263.9|9262|647
1645800300000|2022-02-25 14:45:00|9269.3|9266.9|9269.3|9266.7|9271.5|9269.3|9265.4|9263|890
1645800600000|2022-02-25 14:50:00|9269.2|9266.8|9273.5|9271.1|9273.5|9271.1|9267.2|9265.3|805
1645800900000|2022-02-25 14:55:00|9273.7|9271.3|9275.4|9273|9281.5|9279.1|9272.6|9270.4|819
1645801200000|2022-02-25 15:00:00|9275.3|9272.9|9273|9271.5|9280.2|9277.8|9272.4|9270|1075
1645801500000|2022-02-25 15:05:00|9272.9|9271.4|9272.7|9270.3|9273.7|9271.6|9268.6|9266.4|780
1645801800000|2022-02-25 15:10:00|9272.6|9270.2|9278.2|9275.8|9279.2|9277.7|9272.3|9270.2|640
1645802100000|2022-02-25 15:15:00|9278.1|9275.7|9276|9274.5|9278.5|9276.7|9273.6|9271.5|710
1645802400000|2022-02-25 15:20:00|9275.8|9274.3|9279|9277.5|9280.2|9278.7|9275|9273.2|743
1645802700000|2022-02-25 15:25:00|9279.1|9277.6|9280|9278.5|9281.4|9279.5|9277|9275.2|589
1645803000000|2022-02-25 15:30:00|9279.9|9278.4|9281.9|9279.5|9283.2|9281.4|9277.8|9276.3|529
1645803300000|2022-02-25 15:35:00|9282|9279.6|9282.1|9279.7|9283.6|9281.7|9279.9|9278|581
1645803600000|2022-02-25 15:40:00|9282|9279.6|9279.4|9277|9283.1|9280.7|9277.4|9275.4|524
1645803900000|2022-02-25 15:45:00|9279.3|9276.9|9279.2|9277.7|9280.3|9278.4|9275|9272.9|596
1645804200000|2022-02-25 15:50:00|9279.7|9277.3|9278.5|9276.1|9282.3|9280.3|9277.1|9275.1|653
1645804500000|2022-02-25 15:55:00|9278.4|9276|9280|9278.5|9280.7|9279|9275.7|9273.5|794
1645804800000|2022-02-25 16:00:00|9279.9|9278.4|9278.6|9276.2|9284.2|9282.2|9278.2|9276|727
1645805100000|2022-02-25 16:05:00|9278.7|9276.3|9278|9276.5|9280.4|9278.8|9277.1|9275.3|522
1645805400000|2022-02-25 16:10:00|9278.5|9277|9277.4|9275|9278.7|9277.2|9273.9|9272|567
1645805700000|2022-02-25 16:15:00|9277.3|9274.9|9274.5|9273|9277.4|9275.3|9271.5|9269.5|622
1645806000000|2022-02-25 16:20:00|9275|9272.6|9270.4|9268.9|9276.4|9274.5|9269.9|9268|462
1645806300000|2022-02-25 16:25:00|9270.7|9269.2|9273.4|9271|9274.4|9272.5|9270.4|9268.7|478
1645806600000|2022-02-25 16:30:00|9272.6|9271.1|9275.3|9272.9|9276|9274|9270.4|9268.1|669
1645806900000|2022-02-25 16:35:00|9274.8|9273.3|9277.8|9275.4|9277.8|9276.1|9274.5|9272.6|497
1645807200000|2022-02-25 16:40:00|9277.4|9275.9|9279.6|9277.2|9279.7|9277.8|9276.2|9274.2|432
1645807500000|2022-02-25 16:45:00|9279.5|9277.1|9273.3|9271.8|9279.5|9277.5|9270.8|9268.9|489
1645807800000|2022-02-25 16:50:00|9273.2|9271.7|9273.8|9271.4|9275|9273.5|9272.6|9271|499
1645808100000|2022-02-25 16:55:00|9273.7|9271.3|9276.9|9275.4|9277.4|9275.9|9272.5|9271|518
1645808400000|2022-02-25 17:00:00|9277|9275.5|9278.8|9277.3|9279.5|9277.6|9275|9273|458
1645808700000|2022-02-25 17:05:00|9278.9|9277.4|9282.9|9280.5|9283.1|9281.1|9278.8|9277.3|392
1645809000000|2022-02-25 17:10:00|9282.4|9280.9|9283.8|9281.4|9285.6|9283.5|9282.4|9280.9|455
1645809300000|2022-02-25 17:15:00|9283.7|9281.3|9282.1|9280.6|9284.8|9282.7|9281.6|9279.3|483
1645809600000|2022-02-25 17:20:00|9282.2|9280.7|9281.1|9278.7|9282.8|9280.7|9279.6|9277.6|416
1645809900000|2022-02-25 17:25:00|9281.2|9278.8|9278.3|9275.9|9281.4|9279.4|9277|9275.1|506
1645810200000|2022-02-25 17:30:00|9277.9|9276.4|9282.6|9280.2|9282.8|9280.8|9277.1|9275.2|424
1645810500000|2022-02-25 17:35:00|9282.5|9280.1|9283.2|9280.8|9284.2|9282|9282|9279.8|359
1645810800000|2022-02-25 17:40:00|9283.3|9280.9|9282.9|9280.5|9283.9|9281.6|9282|9279.9|429
1645811100000|2022-02-25 17:45:00|9282.7|9280.3|9280.2|9277.8|9283.1|9280.7|9279.3|9276.9|405
1645811400000|2022-02-25 17:50:00|9280.3|9277.9|9279.3|9276.9|9280.6|9278.5|9278.4|9276.1|449
1645811700000|2022-02-25 17:55:00|9279.4|9277|9279.1|9276.7|9279.8|9277.4|9277.9|9275.9|394
1645812000000|2022-02-25 18:00:00|9279.2|9276.8|9277.6|9275.2|9279.2|9277.2|9275.9|9273.5|378
1645812300000|2022-02-25 18:05:00|9277.5|9275.1|9276.5|9274.1|9277.9|9275.6|9276.1|9273.8|363
1645812600000|2022-02-25 18:10:00|9276.4|9274|9276.1|9273.7|9277.8|9275.8|9276|9273.7|396
1645812900000|2022-02-25 18:15:00|9276.2|9273.8|9273.4|9271|9276.3|9273.9|9272.8|9270.5|416
1645813200000|2022-02-25 18:20:00|9273.3|9270.9|9274.5|9273|9275.1|9273|9272.9|9270.9|367
1645813500000|2022-02-25 18:25:00|9274.4|9272.9|9275.1|9272.7|9276.1|9273.8|9274.4|9272|338
1645813800000|2022-02-25 18:30:00|9275.2|9272.8|9272.4|9270|9275.4|9273.1|9271.3|9269.2|295
1645814100000|2022-02-25 18:35:00|9272.5|9270.1|9272.5|9270.1|9273.7|9271.7|9271.8|9269.4|342
1645814400000|2022-02-25 18:40:00|9272.6|9270.2|9270.7|9268.3|9272.7|9270.6|9270.4|9268.1|236
1645814700000|2022-02-25 18:45:00|9270.8|9268.4|9271.4|9269|9271.6|9269.6|9269.8|9267.6|349
1645815000000|2022-02-25 18:50:00|9270.9|9269.4|9272.1|9269.7|9272.3|9270.1|9270.3|9268.1|276
1645815300000|2022-02-25 18:55:00|9272.2|9269.8|9270.9|9268.5|9273.3|9271.2|9270.4|9268|368
1645815600000|2022-02-25 19:00:00|9271|9268.6|9270.8|9268.4|9272|9269.6|9270.3|9268|317
1645815900000|2022-02-25 19:05:00|9270.7|9268.3|9269.5|9268|9271.7|9269.6|9269|9266.6|341
1645816200000|2022-02-25 19:10:00|9269.7|9267.1|9268.1|9265.7|9270.7|9268.4|9267.8|9265.6|238
1645816500000|2022-02-25 19:15:00|9268|9265.6|9268.4|9266|9269.6|9267.2|9267.7|9265.5|286
1645816800000|2022-02-25 19:20:00|9268.3|9265.9|9266.8|9265.3|9268.4|9266.3|9266.8|9264.9|312
1645817100000|2022-02-25 19:25:00|9266.9|9265.4|9268.1|9265.7|9269.2|9266.8|9266.8|9264.4|371
1645817400000|2022-02-25 19:30:00|9268.2|9265.8|9266.6|9264.2|9268.4|9266.4|9265.6|9263.5|309
1645817700000|2022-02-25 19:35:00|9266.5|9264.1|9268.4|9266|9268.6|9266.4|9265.6|9263.6|295
1645818000000|2022-02-25 19:40:00|9268.5|9266.1|9268.1|9265.7|9269.9|9267.9|9267.4|9265.4|280
1645818300000|2022-02-25 19:45:00|9268.2|9265.8|9270.9|9268.5|9271|9268.7|9267.7|9265.7|312
1645818600000|2022-02-25 19:50:00|9271|9268.6|9269.6|9268.1|9272.5|9270.3|9269.3|9267.4|323
1645818900000|2022-02-25 19:55:00|9269.7|9268.2|9265.6|9263.2|9270.7|9268.4|9263.9|9261.5|488
1645819200000|2022-02-25 20:00:00|9265.3|9262.9|9265.4|9263|9266.1|9263.7|9263.5|9261.1|490
1645819500000|2022-02-25 20:05:00|9265.5|9263.1|9267.2|9264.8|9267.6|9265.3|9265.1|9262.7|322
1645819800000|2022-02-25 20:10:00|9267.3|9264.9|9266.9|9264.5|9267.7|9265.3|9265.9|9263.9|308
1645820100000|2022-02-25 20:15:00|9267|9264.6|9266.5|9264.1|9267.9|9266.2|9265.6|9263.6|388
1645820400000|2022-02-25 20:20:00|9266.6|9264.2|9266|9264.5|9267.2|9265.2|9265.6|9263.5|252
1645820700000|2022-02-25 20:25:00|9266.1|9264.6|9265.5|9263.1|9268.1|9266.2|9264.9|9263|318
1645821000000|2022-02-25 20:30:00|9265.6|9263.2|9263.4|9261|9265.8|9263.8|9261.3|9258.9|334
1645821300000|2022-02-25 20:35:00|9263.3|9260.9|9261|9259.5|9263.9|9262|9260.5|9258.5|381
1645821600000|2022-02-25 20:40:00|9261.1|9259.6|9260.9|9258.5|9262.8|9260.4|9259.6|9257.3|346
1645821900000|2022-02-25 20:45:00|9261|9258.6|9261|9258.6|9261.7|9259.3|9259.7|9257.3|356
1645822200000|2022-02-25 20:50:00|9261.1|9258.7|9259.6|9258.1|9261.1|9258.7|9258.9|9256.9|330
1645822500000|2022-02-25 20:55:00|9259.7|9258.2|9256|9253.6|9260|9258.2|9254.6|9252.4|439
1645822800000|2022-02-25 21:00:00|9256.1|9253.7|9257.9|9255.5|9258|9255.6|9255.9|9253.5|290
1645823100000|2022-02-25 21:05:00|9258|9255.6|9257.7|9255.3|9258|9255.8|9256.1|9253.8|224
1645823400000|2022-02-25 21:10:00|9257.6|9255.2|9257.2|9254.8|9257.9|9255.5|9256.1|9253.7|210
1645823700000|2022-02-25 21:15:00|9257.3|9254.9|9261.4|9259|9262.1|9259.9|9257.1|9254.7|244
1645824000000|2022-02-25 21:20:00|9261.3|9258.9|9257.5|9255.1|9261.5|9259.1|9256.9|9254.5|197
1645824300000|2022-02-25 21:25:00|9257.4|9255|9257.1|9254.7|9258.7|9256.5|9256.5|9254.1|163
1645824600000|2022-02-25 21:30:00|9257|9254.6|9258.5|9256.1|9258.7|9256.3|9256.1|9253.6|176
1645824900000|2022-02-25 21:35:00|9258.6|9256.2|9257|9254.6|9259.8|9256.4|9256.9|9253.6|128
1645825200000|2022-02-25 21:40:00|9256.9|9254.5|9256.3|9253.9|9257|9254.6|9256.1|9253.7|63
1645825500000|2022-02-25 21:45:00|9256.4|9254|9257.4|9252.4|9257.4|9254.5|9255.4|9251.6|134
1645825800000|2022-02-25 21:50:00|9256.1|9253.7|9255.9|9253.5|9257.5|9254.4|9255.2|9250.8|168
1645826100000|2022-02-25 21:55:00|9257.5|9253.1|9258|9253|9260.3|9255.5|9255.4|9251.9|279
1645995600000|2022-02-27 21:00:00|9271.2|9260.2|9264.2|9253.2|9271.2|9260.2|9262.9|9252|34
1645995900000|2022-02-27 21:05:00|9263.5|9252.5|9265.8|9254.8|9271.2|9260.2|9261.6|9252|35
1645996200000|2022-02-27 21:10:00|9271.7|9260.7|9263|9252|9271.7|9260.7|9261.6|9252|31
1645996500000|2022-02-27 21:15:00|9271.1|9260.1|9267|9256|9271.1|9260.1|9263|9252|42
1645996800000|2022-02-27 21:20:00|9266.9|9255.9|9271.1|9260.1|9271.1|9260.1|9263|9252|19
1645997100000|2022-02-27 21:25:00|9265.6|9254.6|9271.9|9260.9|9272.8|9261.8|9261.1|9252|77
1645997400000|2022-02-27 21:30:00|9262.8|9251.8|9270.7|9262.6|9274.5|9263.5|9262.8|9251.8|94
1645997700000|2022-02-27 21:35:00|9267.9|9260.2|9270.1|9262.2|9273|9263.7|9263.6|9257.5|30
1645998000000|2022-02-27 21:40:00|9270|9259|9271.7|9263.7|9274|9263.7|9265.4|9259|32
1645998300000|2022-02-27 21:45:00|9267.1|9262.9|9275.7|9264.7|9278.4|9268.8|9267.1|9258.7|107
1645998600000|2022-02-27 21:50:00|9273.4|9262.4|9274.9|9263.9|9280.4|9269.4|9269.7|9258.7|56
1645998900000|2022-02-27 21:55:00|9279.7|9268.7|9278.7|9268.7|9280.4|9270.2|9270|9259|104
1645999200000|2022-02-27 22:00:00|9277.6|9267.6|9275.3|9264.3|9286|9275|9261.6|9250.6|378
1645999500000|2022-02-27 22:05:00|9278.3|9267.3|9270.8|9259.8|9280.9|9269.9|9270.8|9259.8|88
1645999800000|2022-02-27 22:10:00|9267.3|9256.3|9265.4|9254.4|9272.5|9261.5|9265|9254|116
1646000100000|2022-02-27 22:15:00|9265|9254|9265.4|9254.4|9274.9|9263.9|9258.4|9247.4|261
1646000400000|2022-02-27 22:20:00|9265.5|9254.5|9272.4|9261.4|9279.9|9268.9|9259.5|9248.5|1481
1646000700000|2022-02-27 22:25:00|9272.5|9261.5|9274.9|9263.9|9276.5|9265.5|9269.8|9258.8|1932
1646001000000|2022-02-27 22:30:00|9274.1|9263.1|9275.5|9264.5|9282.2|9271.2|9270.3|9259.3|986
1646001300000|2022-02-27 22:35:00|9276.2|9265.2|9275.6|9264.6|9282.8|9271.8|9274.5|9263.5|261
1646001600000|2022-02-27 22:40:00|9276.4|9265.4|9275.1|9264.1|9281.7|9270.7|9270.7|9259.7|274
1646001900000|2022-02-27 22:45:00|9275.5|9264.5|9275.1|9264.1|9280.3|9269.3|9266.5|9255.8|435
1646002200000|2022-02-27 22:50:00|9274.5|9263.5|9273.4|9263.4|9283.3|9273.3|9270.1|9259.1|237
1646002500000|2022-02-27 22:55:00|9273.5|9263.5|9275.3|9265.3|9278.1|9268.3|9271.5|9261.5|171
1646002800000|2022-02-27 23:00:00|9274.6|9264.6|9278.6|9268.6|9284|9274|9271.4|9261.4|968
1646003100000|2022-02-27 23:05:00|9278.5|9269.1|9275.7|9273.3|9283.5|9274.4|9272.4|9264.3|1250
1646003400000|2022-02-27 23:10:00|9275.6|9273.2|9275.6|9273.3|9281.5|9274.2|9273.7|9265.2|1042
1646003700000|2022-02-27 23:15:00|9275.4|9273.1|9274.8|9272.7|9280.6|9275.8|9274.4|9265.6|1024
1646004000000|2022-02-27 23:20:00|9275|9271.7|9265.2|9259.6|9277.7|9273.5|9262.4|9257.2|1340
1646004300000|2022-02-27 23:25:00|9264.5|9260.6|9269.3|9266|9272.4|9267.3|9263.3|9258|1035
1646004600000|2022-02-27 23:30:00|9268.3|9265.4|9263.4|9260.9|9269.9|9267.1|9259.8|9256.8|1326
1646004900000|2022-02-27 23:35:00|9263.2|9260.7|9262.7|9258.7|9265.5|9260.7|9253.9|9248.5|1506
1646005200000|2022-02-27 23:40:00|9261.7|9259.9|9269.4|9266.8|9275.7|9269.3|9261.3|9256.9|1494
1646005500000|2022-02-27 23:45:00|9269.6|9266.5|9270|9267.3|9277.1|9271.3|9269|9264.3|773
1646005800000|2022-02-27 23:50:00|9270.2|9268|9274.7|9271.4|9282.7|9274.9|9269|9265.3|1050
1646006100000|2022-02-27 23:55:00|9275.5|9270.5|9269.8|9266.6|9276.9|9271|9268.5|9266|1072
1646006400000|2022-02-28 00:00:00|9269.7|9266.7|9271.7|9269|9276.4|9269.1|9264.9|9261.1|1494
1646006700000|2022-02-28 00:05:00|9271.6|9268.8|9275.8|9273|9281.9|9277.4|9271.5|9265.3|1266
1646007000000|2022-02-28 00:10:00|9275.9|9273.1|9274.8|9272.5|9278.3|9274.1|9272.3|9269.8|1267
1646007300000|2022-02-28 00:15:00|9275|9272.7|9274.7|9272.9|9277.6|9275|9274.2|9271.8|1276
1646007600000|2022-02-28 00:20:00|9274.8|9272.5|9274.9|9272.5|9275.9|9273.6|9272.4|9269.6|1108
1646007900000|2022-02-28 00:25:00|9275|9272.6|9274.3|9272.4|9276.1|9273.9|9272.8|9270.7|784
1646008200000|2022-02-28 00:30:00|9274.6|9272.3|9272.8|9270.2|9274.7|9272.3|9271.5|9267.9|1015
1646008500000|2022-02-28 00:35:00|9272.7|9270.3|9273.8|9271.4|9273.8|9271.4|9270|9267.6|1017
1646008800000|2022-02-28 00:40:00|9273.7|9271.3|9266.5|9264.1|9274|9271.6|9265.8|9262.5|851
1646009100000|2022-02-28 00:45:00|9266.4|9264|9260.1|9257.7|9267.5|9264.8|9258.9|9253.8|1051
1646009400000|2022-02-28 00:50:00|9260|9257.6|9256.3|9253.9|9262.1|9259.7|9256.3|9253.9|1251
1646009700000|2022-02-28 00:55:00|9256.2|9254.1|9265.8|9262.3|9266.5|9263.5|9254.7|9249.7|1035
1646010000000|2022-02-28 01:00:00|9265.2|9262.8|9268.9|9266.5|9273.3|9270.6|9263.6|9261.4|1333
1646010300000|2022-02-28 01:05:00|9269.2|9266.8|9270.3|9268.2|9271|9268.8|9267.1|9264.7|804
1646010600000|2022-02-28 01:10:00|9270.2|9268.3|9268.7|9266.7|9272.3|9269.7|9268.4|9266.1|985
1646010900000|2022-02-28 01:15:00|9268.8|9266.5|9270.5|9268.1|9272.8|9270.7|9268.2|9265.9|1299
1646011200000|2022-02-28 01:20:00|9270.3|9268.4|9268.4|9266|9273|9270.3|9266.4|9263|1406
1646011500000|2022-02-28 01:25:00|9268.3|9265.9|9272.9|9270.5|9273.2|9270.8|9267.6|9265.4|1138
1646011800000|2022-02-28 01:30:00|9272.8|9270.4|9273.9|9271.5|9274.2|9271.9|9272.6|9270.4|860
1646012100000|2022-02-28 01:35:00|9274|9271.6|9273.6|9271.8|9276.5|9273.8|9271.7|9269.5|1281
1646012400000|2022-02-28 01:40:00|9273.7|9271.9|9270.6|9268.2|9274.6|9272.4|9270.2|9267.9|1084
1646012700000|2022-02-28 01:45:00|9270.3|9268.3|9270.8|9268.5|9272.4|9270.2|9269.2|9267.1|1070
1646013000000|2022-02-28 01:50:00|9270.7|9268.6|9271.6|9269.7|9272.9|9270.5|9269.9|9267.8|1056
1646013300000|2022-02-28 01:55:00|9272|9269.6|9269.7|9267.3|9272.2|9269.8|9269.3|9267|916
1646013600000|2022-02-28 02:00:00|9269.6|9267.2|9271.5|9269.1|9271.9|9269.8|9267.4|9265.2|754
1646013900000|2022-02-28 02:05:00|9271.4|9269|9274.7|9272.3|9275.2|9273.1|9271.3|9268.9|665
1646014200000|2022-02-28 02:10:00|9274.6|9272.2|9274.7|9272.8|9275.8|9273.4|9273.3|9270.9|571
1646014500000|2022-02-28 02:15:00|9275|9272.6|9274.3|9271.9|9275.1|9272.9|9273|9270.6|856
1646014800000|2022-02-28 02:20:00|9274|9272.2|9273.5|9271.1|9274.7|9272.5|9273.1|9270.7|550
1646015100000|2022-02-28 02:25:00|9273.6|9271.2|9273.8|9271.4|9274.5|9272.3|9272.8|9270.6|444
1646015400000|2022-02-28 02:30:00|9273.9|9271.5|9273.5|9271.1|9274.6|9272.2|9272.2|9269.8|452
1646015700000|2022-02-28 02:35:00|9273.4|9271|9273.5|9271.1|9274|9271.6|9272|9269.6|522
1646016000000|2022-02-28 02:40:00|9273.7|9271.3|9273.7|9272.2|9274.7|9272.3|9272.7|9270.5|577
1646016300000|2022-02-28 02:45:00|9274.1|9271.7|9273.9|9271.5|9275.2|9272.8|9272.5|9270.1|715
1646016600000|2022-02-28 02:50:00|9274|9271.6|9268.3|9265.9|9274.4|9272.1|9268.2|9265.8|677
1646016900000|2022-02-28 02:55:00|9268|9266.2|9269|9266.6|9269.2|9266.8|9267.5|9265.3|661
1646017200000|2022-02-28 03:00:00|9268.9|9266.5|9270.6|9268.2|9272.3|9269.9|9268.8|9266.4|558
1646017500000|2022-02-28 03:05:00|9270.5|9268.1|9270.7|9268.3|9271.6|9269.2|9268.8|9266.4|453
1646017800000|2022-02-28 03:10:00|9270.9|9268.5|9270.5|9268.1|9271.9|9269.5|9269.5|9267.1|436
1646018100000|2022-02-28 03:15:00|9270.6|9268.2|9271.5|9269.1|9271.8|9269.6|9269.7|9267.6|446
1646018400000|2022-02-28 03:20:00|9271.4|9269|9271.6|9269.2|9272.4|9270|9270.5|9268.1|494
1646018700000|2022-02-28 03:25:00|9271.8|9269.4|9271.7|9269.3|9273.3|9270.9|9271.4|9269|668
1646019000000|2022-02-28 03:30:00|9271.8|9269.4|9271|9268.6|9272.3|9269.9|9270.1|9268|716
1646019300000|2022-02-28 03:35:00|9271.1|9268.7|9270.6|9268.2|9272.6|9270.2|9269.9|9267.7|607
1646019600000|2022-02-28 03:40:00|9270.7|9268.3|9270.1|9267.7|9271.1|9268.7|9268.5|9266.2|547
1646019900000|2022-02-28 03:45:00|9270.2|9267.8|9270.3|9267.9|9271.1|9268.7|9269.4|9267.1|450
1646020200000|2022-02-28 03:50:00|9270.5|9268.1|9271.7|9269.3|9271.9|9269.5|9270|9267.7|555
1646020500000|2022-02-28 03:55:00|9271.6|9269.2|9271.5|9269.1|9272.4|9270|9270.3|9268|449
1646020800000|2022-02-28 04:00:00|9271.7|9269.3|9270|9267.6|9272.1|9269.7|9269.5|9267.3|448
1646021100000|2022-02-28 04:05:00|9270.1|9267.7|9267.3|9264.9|9270.4|9268|9267|9264.7|534
1646021400000|2022-02-28 04:10:00|9267.2|9264.8|9266.4|9264|9269.4|9267.2|9266|9263.6|463
1646021700000|2022-02-28 04:15:00|9266.3|9263.9|9265.7|9263.3|9266.5|9264.1|9264.4|9262.2|462
1646022000000|2022-02-28 04:20:00|9266.1|9263.7|9266|9263.6|9266.7|9264.3|9265.1|9262.7|442
1646022300000|2022-02-28 04:25:00|9265.7|9263.3|9265|9262.6|9266|9263.6|9264.6|9262.2|534
1646022600000|2022-02-28 04:30:00|9265.1|9262.7|9265.6|9263.2|9266.4|9264|9264.3|9261.9|469
1646022900000|2022-02-28 04:35:00|9265.7|9263.3|9262.5|9260.1|9266.1|9264|9262|9259.6|353
1646023200000|2022-02-28 04:40:00|9262.6|9260.2|9262.7|9261.2|9263.6|9261.4|9262.4|9260|345
1646023500000|2022-02-28 04:45:00|9263.5|9261.1|9264.8|9262.4|9266.5|9264.4|9262.5|9260.5|573
1646023800000|2022-02-28 04:50:00|9265|9262.6|9265.7|9263.3|9266.1|9263.7|9264.4|9262|446
1646024100000|2022-02-28 04:55:00|9265.8|9263.4|9265|9263|9266.1|9263.7|9264.2|9261.9|636
1646024400000|2022-02-28 05:00:00|9265.1|9262.7|9264.4|9262|9265.6|9263.2|9264.2|9261.8|297
1646024700000|2022-02-28 05:05:00|9264.7|9262.3|9263.9|9261.5|9267.3|9264.2|9263.6|9261.2|548
1646025000000|2022-02-28 05:10:00|9263.8|9261.4|9263.4|9261|9264.4|9261.9|9263.2|9260.8|393
1646025300000|2022-02-28 05:15:00|9263.5|9261.1|9264|9261.6|9264.5|9262.1|9262.5|9260.2|567
1646025600000|2022-02-28 05:20:00|9263.9|9261.5|9263.4|9261|9264.5|9262.3|9262.9|9260.6|513
1646025900000|2022-02-28 05:25:00|9263.6|9261.2|9263.6|9261.2|9264.9|9262.3|9262.2|9260|568
1646026200000|2022-02-28 05:30:00|9263.5|9261.1|9263|9260.6|9264.6|9262.4|9262.9|9260.5|441
1646026500000|2022-02-28 05:35:00|9263.1|9260.7|9264.1|9261.7|9264.7|9262.5|9263.1|9260.7|371
1646026800000|2022-02-28 05:40:00|9263.7|9262.2|9264.2|9261.8|9265|9262.8|9263.6|9261.2|414
1646027100000|2022-02-28 05:45:00|9264|9261.6|9263.9|9261.5|9265.2|9262.8|9263.5|9261.1|402
1646027400000|2022-02-28 05:50:00|9264.3|9261.9|9263.7|9262.2|9264.8|9262.7|9263.1|9260.7|524
1646027700000|2022-02-28 05:55:00|9264.2|9261.8|9262|9259.6|9264.4|9262.3|9261.7|9259.3|499
1646028000000|2022-02-28 06:00:00|9262.1|9259.7|9261.7|9259.3|9263.1|9260.9|9260.4|9258|705
1646028300000|2022-02-28 06:05:00|9261.8|9259.4|9260.4|9258|9262.2|9259.8|9257.7|9255.3|642
1646028600000|2022-02-28 06:10:00|9260.3|9258.3|9258.3|9255.9|9262.1|9259.7|9258.1|9255.7|488
1646028900000|2022-02-28 06:15:00|9258|9255.6|9259|9256.6|9259.6|9257.2|9257.8|9255.4|488
1646029200000|2022-02-28 06:20:00|9259.1|9256.7|9260.5|9258.1|9261.4|9259|9258.5|9256.1|520
1646029500000|2022-02-28 06:25:00|9260.1|9257.7|9260|9257.6|9262.5|9260.1|9259.4|9257.1|564
1646029800000|2022-02-28 06:30:00|9260.1|9257.7|9262.1|9259.7|9263.3|9260.8|9256.1|9254.2|721
1646030100000|2022-02-28 06:35:00|9262|9259.6|9260.9|9258.5|9266.3|9262.4|9258.5|9256.4|735
1646030400000|2022-02-28 06:40:00|9260.8|9258.4|9260.8|9259.3|9262.4|9260|9257.7|9255.3|754
1646030700000|2022-02-28 06:45:00|9261.1|9258.7|9261.3|9258.9|9262.3|9260.2|9257.7|9255.5|706
1646031000000|2022-02-28 06:50:00|9261.2|9258.8|9264.8|9262.4|9267.2|9264.1|9260.2|9257.8|750
1646031300000|2022-02-28 06:55:00|9264.9|9262.5|9263.2|9261.7|9264.9|9262.5|9260|9257.9|625
1646031600000|2022-02-28 07:00:00|9263.3|9261.8|9263.3|9260.9|9265|9262.6|9261.8|9259.4|681
1646031900000|2022-02-28 07:05:00|9262.7|9260.3|9261.9|9259.5|9263.5|9261.3|9259.8|9257.4|686
1646032200000|2022-02-28 07:10:00|9261.8|9259.4|9261.6|9259.2|9262.9|9260.8|9259.8|9257.5|615
1646032500000|2022-02-28 07:15:00|9261.7|9259.3|9261.4|9259|9262.3|9259.9|9256.9|9255|827
1646032800000|2022-02-28 07:20:00|9261.3|9259.3|9260.4|9258|9263.2|9261.2|9259.5|9257.4|771
1646033100000|2022-02-28 07:25:00|9260.5|9258.1|9260|9257.6|9262.1|9260|9255.4|9253|1014
1646033400000|2022-02-28 07:30:00|9259.7|9257.8|9258.6|9256.2|9261|9258.3|9256.8|9254.4|976
1646033700000|2022-02-28 07:35:00|9258.8|9256.4|9262.3|9259.9|9262.9|9260.5|9258.3|9256.2|841
1646034000000|2022-02-28 07:40:00|9262.5|9260.1|9261.6|9259.2|9266.5|9264.1|9261.5|9258.8|883
1646034300000|2022-02-28 07:45:00|9261.5|9259.1|9262.7|9260.3|9265.1|9262.7|9261.3|9259.1|693
1646034600000|2022-02-28 07:50:00|9262.6|9260.2|9258.5|9256.1|9264.1|9261.7|9257.6|9254.5|825
1646034900000|2022-02-28 07:55:00|9258.4|9256|9258.9|9256.5|9259.8|9257.4|9257.7|9255.3|696
1646035200000|2022-02-28 08:00:00|9259.2|9256.8|9257.9|9255.5|9260.5|9258.1|9255.2|9252.8|712
1646035500000|2022-02-28 08:05:00|9258.3|9255.9|9260.8|9258.4|9261.8|9259.6|9258.3|9255.9|541
1646035800000|2022-02-28 08:10:00|9261|9258.6|9263|9260.6|9264.2|9261.8|9260|9257.6|845
1646036100000|2022-02-28 08:15:00|9263.2|9260.8|9262.6|9260.2|9264|9261.7|9260.9|9258.5|740
1646036400000|2022-02-28 08:20:00|9262.5|9260.1|9263.4|9261|9264.8|9262.5|9262.3|9259.9|795
1646036700000|2022-02-28 08:25:00|9263.5|9261.1|9257.8|9255.4|9264.7|9262.3|9255.7|9253.3|904
1646037000000|2022-02-28 08:30:00|9257.9|9255.5|9254.5|9252.1|9258|9255.6|9249.7|9247.3|860
1646037300000|2022-02-28 08:35:00|9254.6|9252.2|9260.6|9258.2|9260.8|9258.7|9252.4|9250.1|845
1646037600000|2022-02-28 08:40:00|9260.5|9258.1|9263.6|9261.2|9264.9|9262.5|9260.3|9257.9|782
1646037900000|2022-02-28 08:45:00|9263.7|9261.3|9267.5|9265.1|9267.6|9265.2|9263|9260.8|842
1646038200000|2022-02-28 08:50:00|9267.6|9265.2|9256.8|9254.4|9267.7|9265.3|9256.4|9254|682
1646038500000|2022-02-28 08:55:00|9256.7|9254.3|9251.5|9249.1|9256.8|9254.6|9250.5|9248.1|785
1646038800000|2022-02-28 09:00:00|9251.6|9249.2|9254.4|9252|9255.1|9252.8|9251.5|9249.1|682
1646039100000|2022-02-28 09:05:00|9254.5|9252.1|9244.1|9241.7|9254.6|9252.2|9243.2|9239.8|856
1646039400000|2022-02-28 09:10:00|9244|9241.6|9249.3|9246.9|9249.8|9247.8|9240.6|9238.3|756
1646039700000|2022-02-28 09:15:00|9249.4|9247|9254.4|9252|9254.6|9252.2|9249.2|9246.8|694
1646040000000|2022-02-28 09:20:00|9254.3|9251.9|9251.5|9249.1|9257|9254.8|9250.5|9248.1|806
1646040300000|2022-02-28 09:25:00|9251.4|9249|9252.1|9249.7|9253.6|9251.2|9248.6|9246.2|839
1646040600000|2022-02-28 09:30:00|9252|9249.6|9245.6|9243.2|9252.2|9249.8|9244.8|9242.4|711
1646040900000|2022-02-28 09:35:00|9246|9243.6|9233.7|9231.3|9249.4|9247|9233|9231.2|997
1646041200000|2022-02-28 09:40:00|9233.8|9231.4|9231.7|9229.3|9236|9233.6|9231.4|9229|753
1646041500000|2022-02-28 09:45:00|9231.6|9229.2|9232.5|9230.1|9234.1|9231.9|9230.6|9228.2|797
1646041800000|2022-02-28 09:50:00|9232.4|9230|9223.8|9221.4|9234.3|9232.2|9222.9|9220.5|849
1646042100000|2022-02-28 09:55:00|9223.5|9221.1|9227.4|9225|9230.4|9228|9223.3|9220.9|741
1646042400000|2022-02-28 10:00:00|9227.5|9225.1|9225.8|9223.4|9230.1|9227.7|9225.1|9222.7|687
1646042700000|2022-02-28 10:05:00|9226.2|9223.8|9229.2|9226.8|9229.4|9227|9225.4|9223|810
1646043000000|2022-02-28 10:10:00|9229|9226.6|9232.7|9230.3|9235.2|9232.9|9228.7|9226.3|683
1646043300000|2022-02-28 10:15:00|9232.8|9230.4|9235.7|9233.3|9235.9|9233.5|9231.9|9229.5|777
1646043600000|2022-02-28 10:20:00|9235|9232.6|9233.3|9230.9|9240|9237.6|9232.9|9230.5|767
1646043900000|2022-02-28 10:25:00|9233.2|9230.8|9225.7|9223.3|9233.5|9231.1|9223.8|9221.4|785
1646044200000|2022-02-28 10:30:00|9225.6|9223.2|9225.6|9223.2|9227.9|9225.6|9224.3|9221.9|753
1646044500000|2022-02-28 10:35:00|9225.3|9222.9|9223.3|9220.9|9226.6|9224.2|9223|9220.9|656
1646044800000|2022-02-28 10:40:00|9223.2|9220.8|9222.4|9220.6|9224|9221.6|9220.8|9218.7|789
1646045100000|2022-02-28 10:45:00|9222.5|9220.7|9222.1|9219.7|9226|9223.6|9220.9|9218.5|912
1646045400000|2022-02-28 10:50:00|9222.3|9219.9|9212.4|9210|9223.5|9221.1|9211.6|9209.6|994
1646045700000|2022-02-28 10:55:00|9212.5|9210.1|9210.7|9208.3|9212.7|9210.3|9206.6|9204.6|1386
1646046000000|2022-02-28 11:00:00|9211.2|9208.8|9218.2|9215.8|9219|9216.6|9210.6|9208.2|1127
1646046300000|2022-02-28 11:05:00|9218.4|9216|9222.3|9219.9|9225.1|9222.8|9218.4|9216|831
1646046600000|2022-02-28 11:10:00|9222.5|9220.1|9222.5|9220.1|9223.3|9220.9|9219|9216.4|789
1646046900000|2022-02-28 11:15:00|9222.4|9220|9215.1|9212.7|9223.9|9221.5|9211.6|9209.6|1005
1646047200000|2022-02-28 11:20:00|9215|9212.6|9215.8|9213.4|9217.9|9215.6|9212.2|9209.8|722
1646047500000|2022-02-28 11:25:00|9215.7|9213.3|9217.1|9214.7|9217.1|9214.7|9212.5|9210.1|654
1646047800000|2022-02-28 11:30:00|9217|9214.6|9218.2|9215.8|9219.4|9217|9216.9|9214.5|686
1646048100000|2022-02-28 11:35:00|9218.5|9216.1|9220.8|9218.4|9221.8|9219.4|9218|9215.6|777
1646048400000|2022-02-28 11:40:00|9220.6|9218.2|9221.6|9219.2|9222.4|9220|9218.4|9216|719
1646048700000|2022-02-28 11:45:00|9221.7|9219.3|9213.3|9210.9|9222.3|9219.9|9210.1|9207.7|927
1646049000000|2022-02-28 11:50:00|9213.1|9210.7|9221|9218.6|9221|9218.6|9212.5|9210.4|882
1646049300000|2022-02-28 11:55:00|9221.1|9218.7|9219.3|9216.9|9221.4|9219.2|9216.3|9213.9|881
1646049600000|2022-02-28 12:00:00|9219.4|9217|9225.4|9223|9225.9|9223.2|9218.2|9215.8|776
1646049900000|2022-02-28 12:05:00|9225.5|9223.1|9225.8|9223.4|9226.4|9224|9224.7|9222.5|580
1646050200000|2022-02-28 12:10:00|9225.7|9223.3|9224.8|9222.4|9227.1|9224.7|9224.1|9221.7|549
1646050500000|2022-02-28 12:15:00|9224.7|9222.3|9223.5|9221.1|9225.4|9223.1|9222.4|9220|531
1646050800000|2022-02-28 12:20:00|9223.6|9221.2|9223.3|9220.9|9225.4|9223|9221.7|9219.3|663
1646051100000|2022-02-28 12:25:00|9223.4|9221|9220.4|9218|9224|9221.6|9218.3|9215.9|711
1646051400000|2022-02-28 12:30:00|9220.5|9218.1|9221.6|9219.2|9223.6|9221.2|9218.2|9215.9|725
1646051700000|2022-02-28 12:35:00|9221.5|9219.1|9220.3|9217.9|9222.2|9219.8|9217.5|9215.1|720
1646052000000|2022-02-28 12:40:00|9220.4|9218|9223.7|9221.3|9225.9|9223.5|9220.3|9217.9|770
1646052300000|2022-02-28 12:45:00|9223.6|9221.2|9224.1|9221.7|9226|9223.6|9223.1|9220.7|796
1646052600000|2022-02-28 12:50:00|9224.2|9221.8|9224.7|9222.3|9225.2|9222.8|9220.8|9218.4|800
1646052900000|2022-02-28 12:55:00|9224.8|9222.4|9224.4|9222|9227|9224.6|9222.8|9220.4|970
1646053200000|2022-02-28 13:00:00|9224.3|9221.9|9227|9224.6|9228.5|9226.1|9223.7|9221.3|876
1646053500000|2022-02-28 13:05:00|9226.9|9224.5|9229.8|9227.4|9231.3|9228.9|9226.5|9224.1|774
1646053800000|2022-02-28 13:10:00|9229.9|9227.5|9230.8|9228.4|9231.1|9228.7|9229.1|9226.7|448
1646054100000|2022-02-28 13:15:00|9230.9|9228.5|9234|9231.6|9236.7|9234.3|9230.6|9228.2|778
1646054400000|2022-02-28 13:20:00|9233.9|9231.5|9235.6|9233.2|9237|9234.6|9232.5|9230.1|587
1646054700000|2022-02-28 13:25:00|9235.7|9233.3|9229.9|9227.5|9236.5|9234.1|9229.7|9227.3|778
1646055000000|2022-02-28 13:30:00|9229.8|9227.4|9210.7|9208.3|9233.5|9231.1|9207.2|9204.8|1309
1646055300000|2022-02-28 13:35:00|9210.8|9208.4|9202.3|9199.9|9211|9208.6|9199.5|9197.2|1281
1646055600000|2022-02-28 13:40:00|9202.5|9200.1|9194.1|9191.7|9203.8|9201.4|9193.9|9191.5|1130
1646055900000|2022-02-28 13:45:00|9194.2|9191.8|9199.8|9197.4|9201.7|9199.3|9193.8|9191.4|896
1646056200000|2022-02-28 13:50:00|9200|9197.6|9194.7|9192.3|9200|9197.6|9192.7|9190.3|1084
1646056500000|2022-02-28 13:55:00|9194.6|9192.2|9189.2|9186.8|9195.5|9193.1|9186.6|9184.2|933
1646056800000|2022-02-28 14:00:00|9189.3|9186.9|9191|9188.6|9193.1|9190.9|9188.6|9186.2|786
1646057100000|2022-02-28 14:05:00|9190.9|9188.5|9193.5|9191.1|9193.5|9191.1|9185.7|9183.2|700
1646057400000|2022-02-28 14:10:00|9193.4|9191|9191|9188.6|9195.1|9192.7|9188.6|9186.2|641
1646057700000|2022-02-28 14:15:00|9190.9|9188.5|9194.2|9191.8|9194.8|9192.3|9189.1|9186.7|734
1646058000000|2022-02-28 14:20:00|9194.4|9192|9190.5|9188.1|9194.8|9192.4|9189|9186.6|680
1646058300000|2022-02-28 14:25:00|9190.7|9188.3|9189.6|9187.2|9192.9|9190.6|9188.8|9186.4|545
1646058600000|2022-02-28 14:30:00|9189.4|9187|9194.4|9192|9194.9|9192.5|9189|9186.6|637
1646058900000|2022-02-28 14:35:00|9193.7|9191.3|9190.5|9188.1|9193.7|9191.3|9189.9|9187.7|928
1646059200000|2022-02-28 14:40:00|9190.6|9188.2|9185.2|9182.8|9191.2|9188.8|9184.1|9182.2|962
1646059500000|2022-02-28 14:45:00|9185.1|9182.7|9182.2|9179.8|9185.3|9182.9|9181.4|9179.1|781
1646059800000|2022-02-28 14:50:00|9182.1|9179.7|9186|9183.6|9187.8|9185.5|9181.5|9179.2|754
1646060100000|2022-02-28 14:55:00|9186.2|9183.8|9188.5|9186.1|9188.9|9186.6|9181.7|9179.9|765
1646060400000|2022-02-28 15:00:00|9188.3|9185.9|9183.6|9181.2|9188.3|9185.9|9181.6|9179.2|889
1646060700000|2022-02-28 15:05:00|9183.3|9181.8|9182.7|9180.3|9186.2|9183.8|9179.1|9176.7|1093
1646061000000|2022-02-28 15:10:00|9182.8|9180.4|9184.3|9181.9|9184.3|9181.9|9180.1|9177.7|797
1646061300000|2022-02-28 15:15:00|9184.2|9181.8|9182.7|9180.3|9185.3|9182.9|9181.8|9179.4|781
1646061600000|2022-02-28 15:20:00|9182.6|9180.2|9187|9184.6|9189|9186.8|9182.3|9179.9|896
1646061900000|2022-02-28 15:25:00|9187.1|9184.7|9195.8|9193.4|9195.9|9193.6|9187|9184.6|1014
1646062200000|2022-02-28 15:30:00|9195.5|9194|9198.1|9195.7|9198.2|9195.8|9189|9186.6|889
1646062500000|2022-02-28 15:35:00|9198|9195.6|9190.4|9188|9199.9|9197.5|9189.9|9187.5|805
1646062800000|2022-02-28 15:40:00|9190.2|9187.8|9186.2|9183.8|9190.3|9187.9|9186.2|9183.8|700
1646063100000|2022-02-28 15:45:00|9186.3|9183.9|9183|9180.6|9187.3|9185|9182.8|9180.4|715
1646063400000|2022-02-28 15:50:00|9183.1|9180.7|9185.5|9183.1|9189.7|9187.3|9182.3|9179.5|1016
1646063700000|2022-02-28 15:55:00|9185.6|9183.2|9175.8|9173.4|9185.6|9183.2|9173.5|9171.3|1372
1646064000000|2022-02-28 16:00:00|9176.1|9173.7|9179.8|9177.4|9180.7|9178.3|9173.7|9171.5|1104
1646064300000|2022-02-28 16:05:00|9179.9|9177.5|9186.7|9184.3|9186.9|9184.5|9179.9|9177.5|848
1646064600000|2022-02-28 16:10:00|9186.6|9184.2|9186.5|9184.1|9188.1|9185.7|9184.5|9182.1|732
1646064900000|2022-02-28 16:15:00|9186.4|9184|9182.4|9180|9186.5|9184.1|9181|9178.8|1069
1646065200000|2022-02-28 16:20:00|9182.3|9179.9|9184.7|9182.3|9185.9|9183.5|9181.1|9178.8|893
1646065500000|2022-02-28 16:25:00|9184.6|9182.2|9183.5|9181.1|9190.9|9188.5|9182.6|9180.2|1019
1646065800000|2022-02-28 16:30:00|9183.4|9181|9183.8|9181.4|9185.5|9183.3|9180.7|9178.6|910
1646066100000|2022-02-28 16:35:00|9183.9|9181.5|9181.1|9178.7|9185.4|9183.3|9179.4|9177|989
1646066400000|2022-02-28 16:40:00|9181.2|9178.8|9179|9176.6|9184.9|9182.8|9178|9176.2|574
1646066700000|2022-02-28 16:45:00|9178.9|9176.5|9183.5|9182|9183.6|9182|9177.4|9175|690
1646067000000|2022-02-28 16:50:00|9183.4|9181.9|9178.9|9176.5|9184.2|9182.3|9177.5|9175.2|672
1646067300000|2022-02-28 16:55:00|9178.8|9176.4|9179.7|9177.3|9183|9181.1|9178.3|9176.4|559
1646067600000|2022-02-28 17:00:00|9179.6|9177.2|9182.3|9179.9|9185.9|9184.1|9179.4|9177.2|649
1646067900000|2022-02-28 17:05:00|9181.7|9180.2|9180.6|9178.2|9182.6|9180.7|9179.3|9177|662
1646068200000|2022-02-28 17:10:00|9180.5|9178.1|9181.5|9179.1|9181.8|9179.9|9178.4|9176.5|582
1646068500000|2022-02-28 17:15:00|9181.6|9179.2|9174.7|9172.3|9181.6|9179.2|9173|9170.9|670
1646068800000|2022-02-28 17:20:00|9174.8|9172.4|9176.7|9174.3|9177.5|9175.6|9173.3|9171.6|607
1646069100000|2022-02-28 17:25:00|9176.8|9174.4|9181.1|9178.7|9182.3|9180.3|9176.7|9174.3|465
1646069400000|2022-02-28 17:30:00|9181|9178.6|9181.5|9179.1|9183.3|9181.1|9179.6|9177.5|459
1646069700000|2022-02-28 17:35:00|9181.2|9179.7|9186.5|9184.1|9188.2|9186.3|9181|9179.3|561
1646070000000|2022-02-28 17:40:00|9186.4|9184|9183.9|9181.5|9186.5|9184.1|9183|9181|329
1646070300000|2022-02-28 17:45:00|9184|9181.6|9183.8|9181.4|9185.4|9183.5|9182.6|9180.6|415
1646070600000|2022-02-28 17:50:00|9183.4|9181|9188.8|9186.4|9189.2|9187.1|9183|9180.8|485
1646070900000|2022-02-28 17:55:00|9188.9|9186.3|9189|9186.6|9190|9187.7|9187.5|9185.2|524
1646071200000|2022-02-28 18:00:00|9188.9|9186.5|9184.9|9183.4|9189|9186.6|9184.9|9183.1|456
1646071500000|2022-02-28 18:05:00|9185|9183.5|9185.7|9183.3|9186.6|9184.7|9184.7|9182.7|383
1646071800000|2022-02-28 18:10:00|9185.8|9183.4|9187.2|9184.8|9187.3|9185.4|9184.5|9182.4|357
1646072100000|2022-02-28 18:15:00|9187.1|9184.7|9187.4|9185|9189.3|9187.7|9186.3|9184|414
1646072400000|2022-02-28 18:20:00|9187.5|9185.1|9187.5|9185.1|9188.8|9186.9|9187|9185|278
1646072700000|2022-02-28 18:25:00|9187.6|9185.2|9185.5|9184|9187.9|9186.4|9185|9183.2|264
1646073000000|2022-02-28 18:30:00|9185.4|9183.9|9183.6|9181.2|9186.6|9184.6|9183.3|9180.9|221
1646073300000|2022-02-28 18:35:00|9183.7|9181.3|9182.9|9180.5|9184.8|9182.8|9182.5|9180.1|375
1646073600000|2022-02-28 18:40:00|9183|9180.6|9182.2|9179.8|9183.4|9181.2|9181.5|9179.5|225
1646073900000|2022-02-28 18:45:00|9182.3|9179.9|9178.6|9176.2|9182.9|9180.5|9177.9|9176.2|308
1646074200000|2022-02-28 18:50:00|9178.7|9176.3|9180.5|9178.1|9180.7|9178.6|9176.7|9174.7|316
1646074500000|2022-02-28 18:55:00|9180.6|9178.2|9174.1|9171.7|9181|9178.8|9173.8|9171.4|510
1646074800000|2022-02-28 19:00:00|9174.2|9171.8|9179.8|9177.4|9180|9178|9172.8|9171|389
1646075100000|2022-02-28 19:05:00|9179.9|9177.5|9180.6|9178.2|9183.1|9181.1|9179.7|9177.5|449
1646075400000|2022-02-28 19:10:00|9180.5|9178.1|9180.6|9178.2|9183.6|9181.6|9180|9178|445
1646075700000|2022-02-28 19:15:00|9180.7|9178.3|9183.4|9181|9183.5|9181.5|9179.8|9178|396
1646076000000|2022-02-28 19:20:00|9183.1|9180.7|9177.9|9176.4|9183.4|9181.3|9177.2|9175.4|493
1646076300000|2022-02-28 19:25:00|9178|9176.5|9177.9|9175.5|9180|9177.7|9176.9|9174.9|428
1646076600000|2022-02-28 19:30:00|9178|9175.6|9178.2|9175.8|9179|9176.9|9176.4|9174.4|358
1646076900000|2022-02-28 19:35:00|9178.1|9175.7|9177.5|9175.1|9179|9176.6|9176.1|9174.1|409
1646077200000|2022-02-28 19:40:00|9177.7|9175.3|9175.7|9174.2|9178.9|9176.9|9175.5|9173.7|384
1646077500000|2022-02-28 19:45:00|9175.6|9174.1|9175.5|9173.1|9178|9176|9175.3|9173|388
1646077800000|2022-02-28 19:50:00|9175.7|9173.3|9172.8|9170.4|9176|9174|9172.5|9170.2|391
1646078100000|2022-02-28 19:55:00|9172.9|9170.5|9167.9|9165.5|9175.3|9173.3|9167.6|9165.5|697
1646078400000|2022-02-28 20:00:00|9167.7|9165.3|9173.9|9170.9|9174.1|9171.4|9167.3|9164.9|977
1646078700000|2022-02-28 20:05:00|9173.7|9171.3|9171.5|9169|9174.1|9171.3|9170.2|9167.6|897
1646079000000|2022-02-28 20:10:00|9171.8|9168.7|9172.5|9170.1|9173.7|9170.7|9171.1|9168.7|700
1646079300000|2022-02-28 20:15:00|9172.5|9170.1|9174.1|9171.7|9175.1|9172.9|9171.9|9169.5|454
1646079600000|2022-02-28 20:20:00|9174|9171.6|9173.5|9171.1|9174.5|9172.2|9172.2|9169.8|403
1646079900000|2022-02-28 20:25:00|9173.4|9171|9172.6|9171.1|9173.8|9171.4|9170.7|9168.3|416
1646080200000|2022-02-28 20:30:00|9172.5|9171|9170.4|9168|9173.1|9171.2|9169.8|9167.4|474
1646080500000|2022-02-28 20:35:00|9170.5|9168.1|9172.4|9170|9173.3|9170.9|9170|9167.6|407
1646080800000|2022-02-28 20:40:00|9172.3|9169.9|9175.7|9173.3|9177.6|9175.2|9172|9169.6|373
1646081100000|2022-02-28 20:45:00|9175.6|9173.2|9173.6|9172.1|9176.7|9174.6|9173.1|9171.5|366
1646081400000|2022-02-28 20:50:00|9173.5|9172|9174.1|9171.7|9176.2|9174.3|9173.3|9171.5|407
1646081700000|2022-02-28 20:55:00|9173.8|9171.4|9173.1|9170.7|9174.2|9171.8|9170.1|9167.8|827
1646082000000|2022-02-28 21:00:00|9173|9170.6|9171.2|9168.8|9173.2|9170.8|9170.5|9168.5|451
1646082300000|2022-02-28 21:05:00|9171.3|9168.9|9169.4|9167|9171.7|9169.3|9167.6|9165.2|200
1646082600000|2022-02-28 21:10:00|9169.5|9167.1|9169.6|9167.2|9170|9167.7|9168.9|9166.5|195
1646082900000|2022-02-28 21:15:00|9169.7|9167.3|9169.7|9167.3|9170|9167.8|9168.8|9166.4|151
1646083200000|2022-02-28 21:20:00|9169.6|9167.2|9170.3|9168.8|9170.9|9168.8|9169|9167.1|67
1646083500000|2022-02-28 21:25:00|9170.4|9168.9|9168.8|9166.4|9172.2|9169.8|9167.9|9165.5|219
1646083800000|2022-02-28 21:30:00|9168.7|9166.3|9169.2|9166.8|9169.9|9167.8|9168.6|9165.9|141
1646084100000|2022-02-28 21:35:00|9169.3|9166.9|9169.4|9167|9169.8|9167.2|9168.7|9166|126
1646084400000|2022-02-28 21:40:00|9169.5|9166.9|9169.4|9167|9170.3|9167.5|9168.8|9166.2|164
1646084700000|2022-02-28 21:45:00|9169.3|9166.9|9170.2|9167.7|9171.1|9168.2|9169.3|9166.9|189
1646085000000|2022-02-28 21:50:00|9170.1|9167.8|9169.8|9167.3|9170.9|9167.9|9169.5|9165.9|259
1646085300000|2022-02-28 21:55:00|9169.7|9166.5|9170.6|9167|9172.1|9167.9|9169.7|9165.7|289
1646085600000|2022-02-28 22:00:00|9170.3|9166.6|9169.8|9166.2|9170.8|9166.6|9169.7|9165.3|113
1646085900000|2022-02-28 22:05:00|9169.6|9166.1|9170.3|9165.3|9170.8|9166.2|9169.6|9165.1|42
1646086200000|2022-02-28 22:10:00|9170.5|9165.5|9171.1|9166.1|9171.1|9166.1|9169.5|9165.1|97
1646086500000|2022-02-28 22:15:00|9170.6|9165.6|9171.2|9166.2|9171.5|9166.5|9170.3|9165.4|89
1646086800000|2022-02-28 22:20:00|9170.5|9165.7|9170.7|9166|9171.4|9166.4|9170.2|9165.4|83
1646087100000|2022-02-28 22:25:00|9170.4|9165.4|9170.7|9165.7|9171.4|9166.4|9170.1|9165.1|96
1646087400000|2022-02-28 22:30:00|9179.9|9174.9|9177.6|9172.6|9180.9|9175.9|9175.8|9170.8|357
1646087700000|2022-02-28 22:35:00|9178.6|9173.6|9177.8|9172.8|9179|9174|9175.6|9170.6|246
1646088000000|2022-02-28 22:40:00|9178|9173|9174|9169|9179.1|9174.1|9173.3|9168.3|186
1646088300000|2022-02-28 22:45:00|9173.1|9168.1|9175|9170|9176.2|9171.2|9173|9168|227
1646088600000|2022-02-28 22:50:00|9175.1|9170.1|9174.3|9169.3|9175.7|9170.7|9174|9169|126
1646088900000|2022-02-28 22:55:00|9174.4|9169.4|9175.5|9170.5|9176.3|9171.3|9174.3|9169.3|146
1646089200000|2022-02-28 23:00:00|9175.8|9170.8|9173.8|9170.3|9176.2|9171.2|9173|9168.7|479
1646089500000|2022-02-28 23:05:00|9174.1|9170|9172.9|9170.5|9174.2|9171.4|9172.8|9169.9|250
1646089800000|2022-02-28 23:10:00|9173.2|9170.8|9175.5|9172|9175.8|9172.6|9172.4|9168.9|241
1646090100000|2022-02-28 23:15:00|9176.2|9172|9176.8|9174.3|9178.5|9175.6|9174.6|9171.1|384
1646090400000|2022-02-28 23:20:00|9176.6|9174.2|9175.1|9172.7|9177.7|9174.4|9174.9|9171.3|222
1646090700000|2022-02-28 23:25:00|9175|9172.6|9175.4|9172.9|9176.7|9174.2|9174.5|9171.4|192
1646091000000|2022-02-28 23:30:00|9175.4|9173|9174.8|9172.3|9175.6|9173.2|9174.5|9172|132
1646091300000|2022-02-28 23:35:00|9174.9|9172.2|9175|9172.6|9175.2|9172.8|9174.4|9172|111
1646091600000|2022-02-28 23:40:00|9174.9|9172.5|9176.2|9173.8|9177.3|9174.6|9174.8|9172.4|292
1646091900000|2022-02-28 23:45:00|9176.5|9173.6|9176.1|9173.7|9177.8|9174.5|9176|9172.5|348
1646092200000|2022-02-28 23:50:00|9176.2|9173.5|9177|9174.6|9177.6|9174.8|9176|9173.5|115
1646092500000|2022-02-28 23:55:00|9176.9|9174.5|9177.2|9174.8|9177.8|9175.5|9176.7|9174.3|114
1646092800000|2022-03-01 00:00:00|9177.5|9174.4|9178.6|9176.2|9179.2|9176.4|9176.4|9174|442
1646093100000|2022-03-01 00:05:00|9178.5|9176.1|9178|9175.4|9179.1|9176.3|9177.3|9174.9|366
1646093400000|2022-03-01 00:10:00|9178.2|9175.2|9178.5|9176.1|9179.1|9176.7|9177|9174.6|286
1646093700000|2022-03-01 00:15:00|9178.6|9176.2|9177.7|9175.3|9179|9176.6|9177.2|9175.1|274
1646094000000|2022-03-01 00:20:00|9177.6|9175.2|9178|9175.6|9178.6|9176.2|9176.8|9174.5|247
1646094300000|2022-03-01 00:25:00|9177.9|9175.5|9177.9|9175.5|9178.2|9176.2|9177|9174.9|263
1646094600000|2022-03-01 00:30:00|9177.9|9175.5|9179.4|9177|9179.6|9177.2|9177|9175|168
1646094900000|2022-03-01 00:35:00|9179.3|9176.9|9179.3|9176.9|9179.7|9177.7|9178.3|9176.3|193
1646095200000|2022-03-01 00:40:00|9179.2|9176.8|9180.4|9178|9180.7|9178.6|9179|9176.8|204
1646095500000|2022-03-01 00:45:00|9180.5|9178.1|9184.6|9182.2|9185.4|9183.1|9179.9|9177.9|212
1646095800000|2022-03-01 00:50:00|9184.2|9182.7|9181.6|9179.2|9184.8|9182.7|9181.4|9179|300
1646096100000|2022-03-01 00:55:00|9181.7|9179.3|9184.8|9182.4|9185.4|9183|9180.8|9178.4|318
1646096400000|2022-03-01 01:00:00|9184.7|9182.3|9186.3|9183.9|9186.7|9184.7|9184.1|9181.9|273
1646096700000|2022-03-01 01:05:00|9186.2|9183.8|9187.2|9184.8|9187.5|9185.1|9185.4|9183|251
1646097000000|2022-03-01 01:10:00|9187.3|9184.9|9186.5|9184.1|9188.1|9186.3|9186.3|9183.9|177
1646097300000|2022-03-01 01:15:00|9186.4|9184|9187|9184.6|9187.3|9185|9185.5|9183.6|204
1646097600000|2022-03-01 01:20:00|9186.9|9184.5|9186.4|9184.9|9187.6|9185.5|9186.2|9183.8|198
1646097900000|2022-03-01 01:25:00|9186.5|9185|9184.6|9182.2|9187.1|9185.2|9184.4|9182|194
1646098200000|2022-03-01 01:30:00|9184.5|9182.1|9185.9|9183.5|9186.3|9183.9|9184.1|9181.7|237
1646098500000|2022-03-01 01:35:00|9185.8|9183.4|9186|9183.6|9186.7|9184.3|9183.8|9181.4|231
1646098800000|2022-03-01 01:40:00|9186.1|9183.7|9190.9|9188.5|9191.9|9189.2|9185.6|9183.4|310
1646099100000|2022-03-01 01:45:00|9191.6|9187.9|9191.4|9189|9191.6|9189.1|9189.2|9186.6|419
1646099400000|2022-03-01 01:50:00|9191.3|9188.9|9193|9190.6|9193|9190.9|9190|9187.6|306
1646099700000|2022-03-01 01:55:00|9192.9|9190.5|9193|9190.6|9193.4|9191.1|9192|9189.3|153
1646100000000|2022-03-01 02:00:00|9192.9|9190.5|9191.7|9189.3|9192.9|9190.5|9190.7|9188.7|163
1646100300000|2022-03-01 02:05:00|9191.8|9189.4|9193.7|9191.3|9194.2|9191.8|9191.5|9189.3|102
1646100600000|2022-03-01 02:10:00|9193.8|9191.4|9193.9|9191.5|9196|9193.6|9193.1|9191.2|285
1646100900000|2022-03-01 02:15:00|9193.8|9191.4|9192.4|9190|9194.3|9191.9|9191.9|9189.9|213
1646101200000|2022-03-01 02:20:00|9192.3|9189.9|9194.6|9192.2|9195.6|9193.4|9191.7|9189.9|216
1646101500000|2022-03-01 02:25:00|9194.5|9192.1|9195.2|9192.8|9195.4|9193|9194.3|9191.9|142
1646101800000|2022-03-01 02:30:00|9195.1|9192.7|9194.7|9192.3|9195.3|9193.3|9194.1|9192.2|89
1646102100000|2022-03-01 02:35:00|9194.8|9192.4|9193|9191.5|9195.4|9193.4|9193|9191.2|160
1646102400000|2022-03-01 02:40:00|9193.1|9191.6|9193.1|9191.6|9193.6|9191.8|9191.5|9189.1|181
1646102700000|2022-03-01 02:45:00|9193|9191.5|9194|9192.5|9194.8|9192.8|9192.8|9191|140
1646103000000|2022-03-01 02:50:00|9194.1|9192.6|9192.8|9190.4|9194.7|9192.8|9192.3|9190.3|153
1646103300000|2022-03-01 02:55:00|9192.3|9190.8|9193.5|9191.1|9193.7|9191.6|9191.8|9190|178
1646103600000|2022-03-01 03:00:00|9193.3|9190.9|9190.2|9187.8|9193.5|9191.5|9189.7|9187.8|195
1646103900000|2022-03-01 03:05:00|9190.3|9187.9|9189.7|9188.2|9190.4|9188.4|9188.9|9186.9|168
1646104200000|2022-03-01 03:10:00|9189.6|9188.1|9191.1|9188.7|9191.3|9189.3|9189.3|9187.4|179
1646104500000|2022-03-01 03:15:00|9190.5|9189|9187.8|9185.4|9191.6|9189.5|9187.2|9185.2|291
1646104800000|2022-03-01 03:20:00|9187.9|9185.5|9186|9184.5|9188|9185.9|9186|9184.2|148
1646105100000|2022-03-01 03:25:00|9186.1|9184.6|9186.4|9184|9187.3|9185.1|9186|9183.6|382
1646105400000|2022-03-01 03:30:00|9186.3|9183.9|9186.6|9184.2|9187.5|9185.4|9185.9|9183.8|259
1646105700000|2022-03-01 03:35:00|9186.7|9184.3|9187.6|9185.2|9188.5|9186.4|9186.2|9184.1|197
1646106000000|2022-03-01 03:40:00|9187.5|9185.1|9188.1|9185.7|9188.2|9186.1|9187.1|9184.8|215
1646106300000|2022-03-01 03:45:00|9188.3|9185.9|9188.5|9186.1|9189|9187.1|9187.6|9185.2|191
1646106600000|2022-03-01 03:50:00|9188.4|9186|9185.6|9183.2|9189.6|9187.3|9185.4|9183|253
1646106900000|2022-03-01 03:55:00|9185.5|9183.1|9186.8|9184.4|9188|9185.7|9183.9|9181.7|297
1646107200000|2022-03-01 04:00:00|9186.9|9184.5|9186.5|9185|9187.1|9185.2|9185.9|9183.9|193
1646107500000|2022-03-01 04:05:00|9186.4|9184.9|9186.2|9184.7|9186.8|9185|9185.3|9183.4|171
1646107800000|2022-03-01 04:10:00|9186.1|9184.6|9186.7|9184.3|9187|9185.3|9186|9183.9|123
1646108100000|2022-03-01 04:15:00|9186.8|9184.4|9186.7|9184.3|9186.8|9184.8|9185.2|9183.2|149
1646108400000|2022-03-01 04:20:00|9186.2|9184.7|9186.7|9184.3|9186.9|9184.9|9185.9|9183.8|113
1646108700000|2022-03-01 04:25:00|9186.8|9184.4|9186.9|9184.5|9187.2|9185.2|9185.8|9183.8|158
1646109000000|2022-03-01 04:30:00|9186.8|9184.4|9183.8|9182.3|9187|9185.4|9183.7|9181.9|233
1646109300000|2022-03-01 04:35:00|9183.9|9182.4|9183.5|9182|9184.4|9182.4|9183|9181.1|208
1646109600000|2022-03-01 04:40:00|9183.4|9181.9|9182.6|9180.2|9184.1|9182|9182|9180|153
1646109900000|2022-03-01 04:45:00|9182.5|9180.1|9183.3|9180.9|9183.6|9181.6|9181.9|9179.7|164
1646110200000|2022-03-01 04:50:00|9183.2|9180.8|9183.5|9181.1|9183.6|9181.3|9181.9|9179.8|173
1646110500000|2022-03-01 04:55:00|9183.6|9181.2|9184.2|9181.8|9184.5|9182.3|9183.1|9181.1|217
1646110800000|2022-03-01 05:00:00|9184.1|9181.7|9181.8|9179.4|9184.7|9182.3|9181.6|9179.2|304
1646111100000|2022-03-01 05:05:00|9181.7|9179.3|9184.2|9181.8|9184.5|9182.1|9181.3|9179.2|219
1646111400000|2022-03-01 05:10:00|9184.1|9181.7|9184.2|9181.8|9185|9182.9|9183.3|9180.9|205
1646111700000|2022-03-01 05:15:00|9184.3|9181.9|9185|9182.6|9186.1|9183.7|9184.2|9181.8|195
1646112000000|2022-03-01 05:20:00|9185.2|9182.8|9185|9182.6|9186.7|9184.4|9184.9|9182.6|239
1646112300000|2022-03-01 05:25:00|9185.1|9182.7|9185.5|9183.1|9186.5|9184.3|9184|9182|221
1646112600000|2022-03-01 05:30:00|9185.3|9182.9|9184.6|9183.1|9186.8|9184.5|9184.6|9182.5|196
1646112900000|2022-03-01 05:35:00|9184.7|9183.2|9186.3|9184.8|9186.9|9184.9|9184.6|9182.7|131
1646113200000|2022-03-01 05:40:00|9186.4|9184.9|9185.8|9183.4|9186.9|9185|9185.3|9183.3|168
1646113500000|2022-03-01 05:45:00|9185.7|9183.3|9185|9182.6|9185.8|9183.7|9184.5|9182.1|131
1646113800000|2022-03-01 05:50:00|9184.9|9182.5|9184.3|9181.9|9185|9182.6|9183.5|9181.5|123
1646114100000|2022-03-01 05:55:00|9184.2|9181.8|9185|9182.6|9185.3|9183.3|9183.4|9181.5|223
1646114400000|2022-03-01 06:00:00|9184.6|9183.1|9185.5|9183.1|9186.2|9184.1|9183.7|9181.8|254
1646114700000|2022-03-01 06:05:00|9185.3|9182.9|9185.4|9183|9186.9|9184.7|9184.8|9182.8|310
1646115000000|2022-03-01 06:10:00|9184.8|9183.3|9185|9182.6|9185.7|9183.7|9183.8|9181.8|219
1646115300000|2022-03-01 06:15:00|9185.1|9182.7|9183.8|9182.3|9185.7|9183.7|9183.6|9181.6|243
1646115600000|2022-03-01 06:20:00|9183.9|9182.4|9183.5|9182|9185.6|9184|9183.2|9181.5|166
1646115900000|2022-03-01 06:25:00|9183.4|9181.9|9183.9|9181.5|9184.4|9182.3|9182.4|9180.4|237
1646116200000|2022-03-01 06:30:00|9183.8|9181.4|9185.5|9183.1|9186|9183.9|9183|9181|246
1646116500000|2022-03-01 06:35:00|9185.6|9183.2|9186.1|9183.7|9186.8|9184.8|9185|9183|244
1646116800000|2022-03-01 06:40:00|9186|9183.6|9185.6|9184.1|9186.6|9184.7|9184.8|9182.8|260
1646117100000|2022-03-01 06:45:00|9186.1|9183.7|9184.9|9182.5|9186.2|9183.8|9184.7|9182.3|260
1646117400000|2022-03-01 06:50:00|9184.8|9182.4|9185.2|9182.8|9186.8|9184.8|9183.6|9181.6|362
1646117700000|2022-03-01 06:55:00|9185.1|9182.7|9186.5|9184.1|9186.7|9184.3|9184.2|9181.8|407
1646118000000|2022-03-01 07:00:00|9186.2|9183.8|9178.1|9175.7|9186.5|9184.1|9177.6|9175.6|470
1646118300000|2022-03-01 07:05:00|9178|9175.6|9176.5|9175|9178.4|9176|9175.9|9174|387
1646118600000|2022-03-01 07:10:00|9176.6|9175.1|9174.4|9172|9176.6|9175.1|9173.4|9171|374
1646118900000|2022-03-01 07:15:00|9174.5|9172.1|9175.5|9173.1|9175.8|9173.7|9173.1|9170.7|414
1646119200000|2022-03-01 07:20:00|9175.6|9174|9171.6|9170.1|9176|9174.2|9171.6|9169.6|387
1646119500000|2022-03-01 07:25:00|9172|9169.6|9173.6|9171.2|9173.8|9171.7|9171.6|9169.6|323
1646119800000|2022-03-01 07:30:00|9173.5|9171.1|9168.2|9165.8|9173.6|9171.2|9167.4|9165.6|305
1646120100000|2022-03-01 07:35:00|9167.4|9165.9|9169|9166.6|9170.7|9168.7|9167|9164.9|455
1646120400000|2022-03-01 07:40:00|9169.1|9166.7|9169.2|9166.8|9171.2|9169.2|9168.4|9166.4|527
1646120700000|2022-03-01 07:45:00|9169|9166.6|9159.1|9156.7|9169.3|9166.9|9156.7|9154.3|542
1646121000000|2022-03-01 07:50:00|9159.2|9156.8|9157.9|9156.4|9163.2|9160.8|9156.6|9154.2|520
1646121300000|2022-03-01 07:55:00|9158|9156.5|9162.2|9159.8|9164.7|9162.3|9158|9156.1|643
1646121600000|2022-03-01 08:00:00|9162.1|9159.7|9157.6|9156.1|9162.4|9160.5|9156.5|9154.2|669
1646121900000|2022-03-01 08:05:00|9157.7|9156.2|9161|9158.6|9162.7|9160.6|9157.7|9156.2|547
1646122200000|2022-03-01 08:10:00|9160.9|9158.5|9156.5|9154.1|9161.9|9159.8|9156.4|9154|496
1646122500000|2022-03-01 08:15:00|9156.6|9154.2|9158.1|9155.7|9159.1|9157.1|9155|9152.9|494
1646122800000|2022-03-01 08:20:00|9158.2|9155.8|9157.1|9155.6|9159.1|9156.8|9155.5|9153.6|445
1646123100000|2022-03-01 08:25:00|9157.2|9155.7|9157.5|9155.1|9159.1|9156.9|9155.6|9154|422
1646123400000|2022-03-01 08:30:00|9157.6|9155.2|9159.9|9157.5|9160.1|9157.7|9157.1|9154.7|450
1646123700000|2022-03-01 08:35:00|9160|9157.6|9157.4|9155|9160.8|9158.4|9155.2|9153.3|489
1646124000000|2022-03-01 08:40:00|9157.5|9155.1|9159.1|9156.7|9160.8|9158.4|9157.3|9154.9|478
1646124300000|2022-03-01 08:45:00|9158.6|9157.1|9159.2|9156.8|9160.8|9158.4|9157.9|9155.5|515
1646124600000|2022-03-01 08:50:00|9158.9|9157.4|9160.8|9158.4|9161.4|9159.2|9158.3|9155.9|563
1646124900000|2022-03-01 08:55:00|9160.7|9158.3|9160.1|9157.7|9164.4|9162.5|9159.7|9157.3|519
1646125200000|2022-03-01 09:00:00|9159.9|9158.4|9161.6|9159.2|9164.2|9161.8|9158.8|9157|735
1646125500000|2022-03-01 09:05:00|9161.5|9159.1|9160.9|9158.5|9162.2|9159.8|9159.5|9157.1|706
1646125800000|2022-03-01 09:10:00|9161|9158.6|9161.6|9159.2|9162.7|9160.3|9160.6|9158.4|552
1646126100000|2022-03-01 09:15:00|9161.7|9159.3|9156.4|9154|9161.8|9159.9|9156|9153.7|320
1646126400000|2022-03-01 09:20:00|9156.2|9153.8|9154.5|9153|9157.1|9155.2|9152.3|9150.2|402
1646126700000|2022-03-01 09:25:00|9154.4|9152.9|9153|9151.5|9155|9153|9152.7|9150.5|517
1646127000000|2022-03-01 09:30:00|9152.8|9151.3|9155.3|9152.9|9156.9|9154.9|9152.7|9150.8|528
1646127300000|2022-03-01 09:35:00|9155.2|9152.8|9154.9|9153.4|9157.2|9155.4|9151.4|9149.5|1085
1646127600000|2022-03-01 09:40:00|9154.6|9153.1|9151.5|9150|9155.4|9153.1|9150.9|9148.9|786
1646127900000|2022-03-01 09:45:00|9151.7|9150.2|9156.2|9153.8|9163.2|9160.8|9151.5|9149.5|800
1646128200000|2022-03-01 09:50:00|9156.1|9153.7|9158.5|9156.1|9161.3|9158.9|9154.3|9151.9|910
1646128500000|2022-03-01 09:55:00|9158.4|9156|9165.4|9163.9|9166.9|9164.9|9157.1|9154.7|731
1646128800000|2022-03-01 10:00:00|9165.9|9163.5|9164.6|9162.2|9168.1|9165.8|9163.3|9161.4|579
1646129100000|2022-03-01 10:05:00|9164.7|9162.3|9161.9|9159.5|9164.7|9162.4|9160.3|9157.9|652
1646129400000|2022-03-01 10:10:00|9161.8|9159.4|9179.9|9177.5|9180.7|9178.3|9158.8|9156.4|777
1646129700000|2022-03-01 10:15:00|9180|9177.6|9178.3|9175.9|9181.9|9179.5|9176.8|9174.4|852
1646130000000|2022-03-01 10:20:00|9178.2|9175.8|9179.4|9177|9187.4|9184.2|9177.4|9175|802
1646130300000|2022-03-01 10:25:00|9179.5|9177.1|9181.5|9179.1|9182.1|9179.7|9173.6|9171.2|792
1646130600000|2022-03-01 10:30:00|9181.6|9179.2|9183.6|9181.2|9187.3|9184.9|9178.7|9176.3|802
1646130900000|2022-03-01 10:35:00|9183.7|9181.3|9198.1|9195.7|9198.2|9195.8|9182.2|9179.8|928
1646131200000|2022-03-01 10:40:00|9198|9195.6|9201.7|9199.3|9202.4|9200|9192.2|9189.8|538
1646131500000|2022-03-01 10:45:00|9201.8|9199.4|9200|9197.6|9206.7|9204.8|9197.9|9195.5|733
1646131800000|2022-03-01 10:50:00|9200.2|9197.8|9199|9196.6|9204.2|9201.8|9196.8|9194.4|649
1646132100000|2022-03-01 10:55:00|9198.8|9196.4|9198.8|9196.4|9204.2|9202.2|9198|9195.6|557
1646132400000|2022-03-01 11:00:00|9199.3|9196.9|9195.8|9193.4|9200.5|9198.1|9194.1|9191.7|871
1646132700000|2022-03-01 11:05:00|9195.7|9193.3|9190.8|9188.4|9195.7|9193.3|9190.2|9187.8|901
1646133000000|2022-03-01 11:10:00|9190.9|9188.5|9187.7|9185.3|9191.3|9188.9|9184.9|9182.1|979
1646133300000|2022-03-01 11:15:00|9187.9|9185.1|9184.1|9181.3|9188.4|9185.7|9182.7|9180|1378
1646133600000|2022-03-01 11:20:00|9183.9|9181.4|9184.1|9181.5|9185|9182.5|9182.5|9179.9|927
1646133900000|2022-03-01 11:25:00|9183.7|9181.4|9174.9|9172.4|9184.8|9182.4|9174.8|9172.3|1111
1646134200000|2022-03-01 11:30:00|9174.9|9172.5|9175.7|9173.3|9179.3|9176.9|9174|9172|807
1646134500000|2022-03-01 11:35:00|9175.8|9173.4|9173.8|9171.4|9178.3|9175.9|9173.2|9170.8|899
1646134800000|2022-03-01 11:40:00|9173.9|9171.5|9169.5|9167.1|9174|9171.6|9168.7|9166.3|568
1646135100000|2022-03-01 11:45:00|9169.6|9167.2|9170.8|9168.4|9170.9|9168.5|9166.9|9164.5|585
1646135400000|2022-03-01 11:50:00|9170.7|9168.3|9172|9169.6|9174.2|9172|9170.5|9168.1|534
1646135700000|2022-03-01 11:55:00|9171.9|9169.5|9175.5|9173.1|9175.7|9173.7|9171.1|9168.9|574
1646136000000|2022-03-01 12:00:00|9175.6|9173.2|9172.4|9170.9|9175.6|9173.2|9171.8|9169.9|464
1646136300000|2022-03-01 12:05:00|9172.3|9170.8|9173.3|9170.9|9175.1|9172.8|9171.9|9169.9|644
1646136600000|2022-03-01 12:10:00|9173.4|9171|9174.4|9172|9175.8|9173.8|9172.6|9170.4|494
1646136900000|2022-03-01 12:15:00|9174.3|9171.9|9173.2|9170.8|9175.8|9173.8|9172.6|9170.3|568
1646137200000|2022-03-01 12:20:00|9172.8|9170.4|9172.9|9170.5|9173.1|9171|9171.3|9168.9|461
1646137500000|2022-03-01 12:25:00|9172.8|9170.4|9176.3|9173.9|9176.3|9174|9172.3|9169.9|465
1646137800000|2022-03-01 12:30:00|9176.1|9174.6|9179.7|9178.2|9181.3|9179.4|9176.1|9174.1|530
1646138100000|2022-03-01 12:35:00|9179.6|9178.1|9178.6|9177.1|9180.2|9178.4|9177.8|9175.9|503
1646138400000|2022-03-01 12:40:00|9179|9176.6|9179.5|9178|9179.7|9178|9178|9176.1|440
1646138700000|2022-03-01 12:45:00|9179.6|9178.1|9180.4|9178.9|9182.8|9180.7|9179.4|9177.5|695
1646139000000|2022-03-01 12:50:00|9180.3|9178.8|9180.3|9178.8|9182.1|9179.8|9179|9176.9|524
1646139300000|2022-03-01 12:55:00|9180.7|9178.3|9178.7|9176.3|9180.9|9178.8|9177.1|9175.4|562
1646139600000|2022-03-01 13:00:00|9178.2|9176.7|9178.3|9175.9|9179.7|9177.8|9176.7|9174.7|630
1646139900000|2022-03-01 13:05:00|9178.4|9176|9180.7|9178.3|9181.5|9179.5|9177.1|9175|628
1646140200000|2022-03-01 13:10:00|9180.6|9178.2|9182|9179.6|9182.6|9180.4|9179|9177|677
1646140500000|2022-03-01 13:15:00|9181.8|9179.4|9183|9180.6|9184|9181.6|9181.7|9179.3|545
1646140800000|2022-03-01 13:20:00|9182.8|9180.4|9184.6|9182.2|9185.9|9183.9|9181.8|9180|678
1646141100000|2022-03-01 13:25:00|9184.7|9182.3|9185.3|9182.9|9185.3|9183.3|9183.4|9181.5|514
1646141400000|2022-03-01 13:30:00|9185.2|9182.8|9183.3|9180.9|9185.6|9183.4|9181.9|9179.5|680
1646141700000|2022-03-01 13:35:00|9183.4|9181|9184.9|9182.5|9185.4|9183.4|9181.5|9179.5|529
1646142000000|2022-03-01 13:40:00|9184.8|9182.4|9184.9|9182.5|9185.3|9183.3|9181.8|9179.9|643
1646142300000|2022-03-01 13:45:00|9184.8|9182.4|9189.6|9188.1|9190.2|9188.5|9182.7|9180.6|679
1646142600000|2022-03-01 13:50:00|9189.7|9188.2|9195.7|9194.2|9197.2|9195.3|9188.2|9186.4|685
1646142900000|2022-03-01 13:55:00|9195.8|9194.3|9191.7|9189.3|9198.6|9196.6|9190.6|9188.3|709
1646143200000|2022-03-01 14:00:00|9191.8|9189.4|9189.5|9187.1|9193|9191|9188.7|9186.3|696
1646143500000|2022-03-01 14:05:00|9189.4|9187|9186.2|9183.8|9189.6|9187.3|9184.8|9182.4|664
1646143800000|2022-03-01 14:10:00|9186.3|9183.9|9189.1|9186.7|9190.9|9189.2|9185.3|9182.9|738
1646144100000|2022-03-01 14:15:00|9189|9186.6|9187.6|9186.1|9189.3|9186.9|9185.6|9183.2|634
1646144400000|2022-03-01 14:20:00|9187.5|9186|9186.6|9184.2|9188.1|9186|9185.1|9183.1|651
1646144700000|2022-03-01 14:25:00|9186.3|9184.8|9190.7|9188.3|9191.1|9189.3|9186.3|9184.2|639
1646145000000|2022-03-01 14:30:00|9190.6|9188.2|9187.9|9185.5|9191.2|9189|9187.4|9185|713
1646145300000|2022-03-01 14:35:00|9188|9185.6|9184.9|9182.3|9190.6|9188.2|9184.8|9182.3|817
1646145600000|2022-03-01 14:40:00|9184.8|9182.4|9185.4|9180.7|9185.6|9182.7|9181.3|9178.9|1017
1646145900000|2022-03-01 14:45:00|9184.9|9181.2|9188|9185.6|9188.9|9186.5|9183.1|9180.4|873
1646146200000|2022-03-01 14:50:00|9188.5|9186.1|9190.4|9188|9190.6|9188.4|9186.7|9184.2|753
1646146500000|2022-03-01 14:55:00|9190.3|9187.9|9191.6|9187.2|9191.8|9188.4|9187.5|9185.1|1187
1646146800000|2022-03-01 15:00:00|9191.3|9187.5|9191.9|9189.1|9195|9192|9189.3|9186.7|1370
1646147100000|2022-03-01 15:05:00|9191.8|9189.4|9192.8|9189.6|9195.1|9192.6|9189.6|9186.9|1469
1646147400000|2022-03-01 15:10:00|9192.3|9189.9|9197.6|9195.2|9198.4|9196|9192.3|9189.5|1272
1646147700000|2022-03-01 15:15:00|9197.8|9195.4|9197.8|9195.4|9199.2|9196.8|9194.8|9192.4|1055
1646148000000|2022-03-01 15:20:00|9197.9|9195.5|9194.5|9192.1|9199|9196.6|9192.7|9190.3|833
1646148300000|2022-03-01 15:25:00|9194.6|9192.2|9193.1|9190.7|9195.2|9192.8|9190.9|9188.5|591
1646148600000|2022-03-01 15:30:00|9192.7|9191.2|9196.5|9194.1|9197.1|9194.8|9191.7|9189.7|529
1646148900000|2022-03-01 15:35:00|9196.6|9194.2|9196.1|9194.6|9197.4|9195.3|9193.9|9191.5|550
1646149200000|2022-03-01 15:40:00|9196.2|9194.7|9196.1|9193.7|9199.2|9197.3|9194|9192.2|502
1646149500000|2022-03-01 15:45:00|9195.3|9193.8|9197.3|9194.9|9200.7|9198.7|9194.3|9192.5|584
1646149800000|2022-03-01 15:50:00|9197.4|9195|9194.4|9192.9|9198.7|9196.8|9192.6|9190.2|549
1646150100000|2022-03-01 15:55:00|9194.7|9192.3|9195.5|9193.1|9197.8|9195.4|9193.2|9191.2|584
1646150400000|2022-03-01 16:00:00|9195.3|9192.9|9199.3|9196.9|9199.6|9197.2|9193.9|9191.5|687
1646150700000|2022-03-01 16:05:00|9199.4|9197|9199.5|9197.1|9200.3|9197.9|9198.2|9195.8|689
1646151000000|2022-03-01 16:10:00|9199.4|9197|9199.7|9197.3|9200.1|9197.7|9198|9195.6|618
1646151300000|2022-03-01 16:15:00|9199.8|9197.4|9199.3|9196.9|9201.3|9199.3|9198.9|9196.9|355
1646151600000|2022-03-01 16:20:00|9198.8|9197.3|9198.4|9196|9199.5|9197.4|9197.1|9195|513
1646151900000|2022-03-01 16:25:00|9198.5|9196.1|9200.1|9197.7|9200.8|9199|9197.7|9195.8|484
1646152200000|2022-03-01 16:30:00|9200.3|9197.9|9193.5|9191.1|9201.2|9198.8|9193.4|9191|789
1646152500000|2022-03-01 16:35:00|9193.6|9190.8|9197.7|9195.3|9199|9196.6|9192.7|9190.3|908
1646152800000|2022-03-01 16:40:00|9197.8|9195.4|9196.3|9193.9|9198.6|9196.1|9191.8|9189.4|911
1646153100000|2022-03-01 16:45:00|9196.2|9193.8|9196.9|9194.5|9198.7|9196.2|9192.7|9190.3|1105
1646153400000|2022-03-01 16:50:00|9197|9194.6|9199.1|9196.7|9199.7|9197.3|9195.3|9192.9|662
1646153700000|2022-03-01 16:55:00|9199|9196.6|9190|9187.6|9199.1|9196.7|9189.9|9187.1|945
1646154000000|2022-03-01 17:00:00|9190.2|9187.8|9191.3|9188.9|9192.8|9190.4|9187.1|9184.7|1013
1646154300000|2022-03-01 17:05:00|9191.5|9189.1|9199.9|9197.5|9200|9197.6|9191.3|9188.9|848
1646154600000|2022-03-01 17:10:00|9200|9197.6|9198.2|9195.8|9200|9197.6|9196.7|9194.3|721
1646154900000|2022-03-01 17:15:00|9198.1|9195.7|9198.7|9196.3|9200.8|9198.4|9197.7|9195.3|756
1646155200000|2022-03-01 17:20:00|9199.2|9196.8|9201.3|9198.8|9201.5|9199|9198.9|9195.8|1190
1646155500000|2022-03-01 17:25:00|9201.4|9198.7|9203.4|9201|9204.3|9201.9|9200.6|9197.8|687
1646155800000|2022-03-01 17:30:00|9203.3|9200.9|9198.4|9196|9204.1|9201.7|9198|9195.5|785
1646156100000|2022-03-01 17:35:00|9198.5|9196.1|9195.1|9192.7|9199.2|9196.5|9194.2|9191.7|930
1646156400000|2022-03-01 17:40:00|9195.3|9192.9|9193.2|9190.8|9195.3|9192.9|9191.9|9189.5|900
1646156700000|2022-03-01 17:45:00|9193.3|9190.9|9192.1|9189.7|9194.4|9192|9191.8|9189.4|911
1646157000000|2022-03-01 17:50:00|9192|9189.6|9194.6|9192.2|9194.8|9192.4|9191.3|9188.9|600
1646157300000|2022-03-01 17:55:00|9194.5|9192.1|9198.1|9195.7|9198.5|9196.1|9193.2|9191|572
1646157600000|2022-03-01 18:00:00|9198.1|9195.7|9195.4|9193.9|9199.7|9197.4|9195.1|9193.4|407
1646157900000|2022-03-01 18:05:00|9195.8|9193.4|9198.4|9196|9198.9|9197.2|9194.6|9192.6|412
1646158200000|2022-03-01 18:10:00|9198.5|9196.1|9195.8|9194.3|9201.1|9199.1|9195.8|9194|422
1646158500000|2022-03-01 18:15:00|9196.4|9194|9201.5|9199.1|9201.7|9199.3|9196.3|9193.9|780
1646158800000|2022-03-01 18:20:00|9201.4|9199|9200.1|9197.7|9202.3|9199.9|9198.4|9196|579
1646159100000|2022-03-01 18:25:00|9200.2|9197.8|9197.7|9195.3|9201.7|9199.3|9197.2|9194.8|638
1646159400000|2022-03-01 18:30:00|9197.8|9195.4|9199.2|9196.8|9199.5|9197.1|9196.2|9193.8|456
1646159700000|2022-03-01 18:35:00|9198.9|9196.5|9195.4|9193|9199.3|9196.9|9194.9|9192.6|703
1646160000000|2022-03-01 18:40:00|9195.3|9192.9|9190.6|9188.2|9195.3|9192.9|9189.2|9186.8|743
1646160300000|2022-03-01 18:45:00|9190.5|9188.1|9188|9185.6|9191.6|9189.2|9186.6|9184.2|609
1646160600000|2022-03-01 18:50:00|9188.1|9185.7|9187.1|9184.7|9188.1|9186|9185.7|9183.3|517
1646160900000|2022-03-01 18:55:00|9187.2|9184.8|9187.2|9184.8|9189|9186.6|9186.9|9184.7|536
1646161200000|2022-03-01 19:00:00|9187.3|9184.9|9187.9|9185.5|9188|9185.7|9183.6|9181.6|403
1646161500000|2022-03-01 19:05:00|9188|9185.6|9189.8|9187.4|9190|9187.9|9186.6|9184.2|389
1646161800000|2022-03-01 19:10:00|9189.7|9187.3|9191.6|9189.2|9192.6|9190.5|9189|9186.6|395
1646162100000|2022-03-01 19:15:00|9191.5|9189.1|9191.2|9188.8|9192.6|9190.2|9190.2|9187.8|544
1646162400000|2022-03-01 19:20:00|9191|9188.6|9194.3|9191.9|9194.7|9192.2|9190.9|9188.6|484
1646162700000|2022-03-01 19:25:00|9194.4|9192|9193.5|9191.1|9195|9192.6|9192.5|9190.1|546
1646163000000|2022-03-01 19:30:00|9193.2|9191.7|9185.9|9183.5|9193.3|9191.8|9185.3|9182.9|400
1646163300000|2022-03-01 19:35:00|9185.8|9183.4|9185.9|9183.5|9187.2|9184.8|9184.3|9182.2|364
1646163600000|2022-03-01 19:40:00|9186|9183.6|9188.1|9185.7|9188.1|9186|9184.5|9182.4|338
1646163900000|2022-03-01 19:45:00|9188|9185.6|9190.3|9187.9|9191.5|9189.4|9187|9185.1|423
1646164200000|2022-03-01 19:50:00|9190.2|9187.8|9194.6|9192.2|9195.6|9193.4|9190|9187.7|407
1646164500000|2022-03-01 19:55:00|9194.5|9192.1|9190.7|9189.2|9194.7|9192.7|9187.1|9184.9|523
1646164800000|2022-03-01 20:00:00|9191|9188.6|9190.4|9188|9191.4|9189|9188.1|9185.7|575
1646165100000|2022-03-01 20:05:00|9190.5|9188.1|9190.6|9188.2|9192.1|9189.6|9189|9186.6|694
1646165400000|2022-03-01 20:10:00|9190.8|9188.4|9192|9189.6|9192.8|9190.4|9190.3|9187.9|862
1646165700000|2022-03-01 20:15:00|9192.1|9189.7|9192.5|9190.1|9193.3|9191.1|9191.5|9189.1|428
1646166000000|2022-03-01 20:20:00|9192.4|9190|9193.2|9190.8|9195.7|9193.3|9191.4|9189|393
1646166300000|2022-03-01 20:25:00|9193.3|9190.9|9194.3|9191.9|9194.7|9192.3|9192.9|9190.7|228
1646166600000|2022-03-01 20:30:00|9194.1|9191.7|9194.9|9192.5|9197|9194.4|9194.1|9191.4|798
1646166900000|2022-03-01 20:35:00|9195|9192.6|9195.9|9193.5|9196.2|9193.8|9194.1|9191.7|827
1646167200000|2022-03-01 20:40:00|9196|9193.6|9192.5|9190.1|9196.2|9193.8|9191.8|9189.5|839
1646167500000|2022-03-01 20:45:00|9192.6|9190.2|9189.9|9187.5|9193.2|9190.8|9188.7|9186.3|932
1646167800000|2022-03-01 20:50:00|9190.2|9187.7|9190.4|9188|9191.4|9189|9189.4|9187|822
1646168100000|2022-03-01 20:55:00|9190.5|9188.1|9184|9181.6|9190.5|9188.1|9182.3|9179.9|981
1646168400000|2022-03-01 21:00:00|9183.9|9181.5|9179.7|9177.3|9185.5|9182.9|9179.5|9176.9|506
1646168700000|2022-03-01 21:05:00|9179.8|9177.4|9184.1|9181.7|9184.3|9182|9179.5|9177.1|369
1646169000000|2022-03-01 21:10:00|9184|9181.6|9185.8|9183.4|9186.7|9184.2|9183.9|9181.4|395
1646169300000|2022-03-01 21:15:00|9185.8|9183.4|9185.1|9182.7|9185.8|9183.4|9183.9|9181.6|314
1646169600000|2022-03-01 21:20:00|9185|9182.6|9183.5|9182|9185|9182.7|9183.3|9180.9|177
1646169900000|2022-03-01 21:25:00|9183.6|9182.1|9185.9|9183.5|9186.8|9184.4|9183.5|9182|252
1646170200000|2022-03-01 21:30:00|9185.8|9183.4|9187.5|9185.1|9187.6|9185.2|9185.2|9183|135
1646170500000|2022-03-01 21:35:00|9187.4|9185|9189.4|9187|9189.9|9187.5|9187.4|9185|190
1646170800000|2022-03-01 21:40:00|9189.5|9187.1|9188.3|9185.9|9190.1|9187.7|9187.6|9185.2|116
1646171100000|2022-03-01 21:45:00|9188.4|9185.7|9189.9|9187.4|9190.8|9187.7|9188.1|9185.2|328
1646171400000|2022-03-01 21:50:00|9190.1|9187.5|9190.3|9187.9|9191.2|9188.4|9189.6|9186.6|305
1646171700000|2022-03-01 21:55:00|9190.2|9187.8|9188.5|9183.5|9191.8|9188.3|9188.1|9183.1|542
1646172000000|2022-03-01 22:00:00|9188|9183|9187|9182|9188.3|9183.3|9187|9182|33
1646172300000|2022-03-01 22:05:00|9186.9|9181.9|9187|9182|9187.5|9182.5|9186.3|9181.3|36
1646172600000|2022-03-01 22:10:00|9187.3|9182.3|9186.4|9181.4|9188.5|9183.5|9185.2|9180.2|234
1646172900000|2022-03-01 22:15:00|9186.3|9181.3|9185.7|9180.7|9188.4|9183.4|9185.3|9180.3|160
1646173200000|2022-03-01 22:20:00|9186.6|9181.6|9187.5|9182.5|9189|9184|9184.8|9179.8|138
1646173500000|2022-03-01 22:25:00|9187.4|9182.4|9185.9|9180.9|9189.1|9184.1|9184.7|9179.7|111
1646173800000|2022-03-01 22:30:00|9186.1|9181.1|9187.1|9182.1|9189.1|9184.1|9185.1|9180.1|309
1646174100000|2022-03-01 22:35:00|9187|9182|9188|9183|9190.3|9185.3|9185.6|9180.6|230
1646174400000|2022-03-01 22:40:00|9187.7|9182.7|9187.2|9182.2|9191|9186|9187.1|9182.1|115
1646174700000|2022-03-01 22:45:00|9188.7|9183.7|9189.8|9184.8|9191.1|9186.1|9187.6|9182.6|146
1646175000000|2022-03-01 22:50:00|9189.3|9184.3|9188.6|9183.6|9190.9|9185.9|9188|9183|178
1646175300000|2022-03-01 22:55:00|9188.4|9183.4|9188.1|9183.1|9189.9|9184.9|9187.9|9182.9|203
1646175600000|2022-03-01 23:00:00|9188.2|9183.2|9188.4|9185|9189.4|9185.8|9187.5|9182.8|300
1646175900000|2022-03-01 23:05:00|9189|9184.9|9188.9|9186.4|9189.9|9186.7|9187.2|9184.7|207
1646176200000|2022-03-01 23:10:00|9189|9186.3|9187.9|9185.5|9189|9186.3|9187.6|9185.2|301
1646176500000|2022-03-01 23:15:00|9188|9185.4|9190.9|9187.8|9191.6|9188.4|9187.7|9184.2|482
1646176800000|2022-03-01 23:20:00|9190.6|9188|9187.1|9184.1|9191.8|9188.4|9187.1|9183.5|561
1646177100000|2022-03-01 23:25:00|9186.8|9184|9188.7|9183.7|9188.7|9184.9|9186.4|9182.8|307
1646177400000|2022-03-01 23:30:00|9188.8|9183.8|9188.3|9185.4|9188.8|9185.7|9187.3|9183.6|222
1646177700000|2022-03-01 23:35:00|9188.1|9185.5|9188.5|9186.1|9189.1|9186.3|9187.7|9184.7|162
1646178000000|2022-03-01 23:40:00|9188.6|9186.2|9188.8|9186.4|9190.5|9187.1|9188.3|9185.5|129
1646178300000|2022-03-01 23:45:00|9188.6|9186.2|9189.4|9186.6|9190|9187.3|9188.6|9186.2|144
1646178600000|2022-03-01 23:50:00|9189.1|9186.7|9188.2|9185.8|9189.3|9186.9|9188.1|9185|186
1646178900000|2022-03-01 23:55:00|9187.9|9185.1|9187.3|9184.9|9188.5|9185.5|9186|9183.2|311
1646179200000|2022-03-02 00:00:00|9187.6|9185|9188.8|9186.4|9189.6|9186.7|9186.4|9183.7|731
1646179500000|2022-03-02 00:05:00|9188.6|9186.2|9190.1|9187.7|9190.8|9188.6|9188.3|9185.9|319
1646179800000|2022-03-02 00:10:00|9190|9187.6|9188.7|9186.3|9190|9187.6|9188.1|9185.8|158
1646180100000|2022-03-02 00:15:00|9188.6|9186.2|9187.6|9185.2|9188.8|9186.5|9187.4|9184.7|149
1646180400000|2022-03-02 00:20:00|9187.5|9185.1|9187.4|9185|9189|9186.6|9187.4|9184.5|202
1646180700000|2022-03-02 00:25:00|9187.5|9185.1|9189.4|9187|9190.4|9187.3|9187.4|9184.2|394
1646181000000|2022-03-02 00:30:00|9189.5|9187.1|9190.3|9187.9|9190.8|9188.4|9189.5|9186.9|354
1646181300000|2022-03-02 00:35:00|9190.4|9188|9190.7|9188.3|9191.2|9188.8|9189.8|9187.6|122
1646181600000|2022-03-02 00:40:00|9190.9|9188|9193.8|9191.4|9193.8|9191.7|9190.4|9187.7|149
1646181900000|2022-03-02 00:45:00|9193.4|9191.9|9193.3|9191.8|9194.4|9192.5|9192.9|9191|109
1646182200000|2022-03-02 00:50:00|9193.2|9191.7|9191.8|9189.4|9194.3|9192.1|9191.8|9189.2|137
1646182500000|2022-03-02 00:55:00|9191.9|9189.5|9193.8|9191.4|9194.4|9192.4|9191.9|9189.5|140
1646182800000|2022-03-02 01:00:00|9193.7|9191.3|9196|9194.5|9196.5|9194.5|9193.3|9191.2|196
1646183100000|2022-03-02 01:05:00|9195.9|9194.4|9193.9|9191.5|9196.4|9194.5|9193.3|9191.3|140
1646183400000|2022-03-02 01:10:00|9193.8|9191.4|9193.5|9192|9193.9|9192|9193.3|9191.4|21
1646183700000|2022-03-02 01:15:00|9194.4|9192|9194.3|9191.9|9194.9|9192.4|9193.3|9191.1|268
1646184000000|2022-03-02 01:20:00|9194.4|9192|9193|9190.6|9194.5|9192.5|9190.9|9188.5|247
1646184300000|2022-03-02 01:25:00|9192.9|9190.5|9192|9189.6|9193|9191|9191.4|9189.3|111
1646184600000|2022-03-02 01:30:00|9191.9|9189.5|9191.3|9188.9|9192|9189.8|9190.1|9188.1|165
1646184900000|2022-03-02 01:35:00|9191.2|9188.8|9194|9191.6|9194.1|9192.2|9191|9188.8|161
1646185200000|2022-03-02 01:40:00|9194.1|9191.7|9195.3|9192.9|9195.6|9193.2|9193.4|9191|163
1646185500000|2022-03-02 01:45:00|9195.2|9192.8|9196.2|9193.8|9197|9194.6|9195.1|9192.6|198
1646185800000|2022-03-02 01:50:00|9196.1|9193.7|9197.2|9194.8|9197.9|9195.5|9195.9|9193.5|256
1646186100000|2022-03-02 01:55:00|9197.3|9194.9|9196.2|9193.8|9198.4|9196.3|9196|9193.6|239
1646186400000|2022-03-02 02:00:00|9196.3|9193.9|9197.8|9195.4|9198.7|9196.4|9196.2|9193.8|181
1646186700000|2022-03-02 02:05:00|9197.6|9195.2|9195.3|9192.9|9197.6|9195.6|9194.8|9192.8|184
1646187000000|2022-03-02 02:10:00|9195.4|9193|9198.8|9196.4|9198.9|9196.5|9194.9|9193|157
1646187300000|2022-03-02 02:15:00|9198.9|9196.5|9198.7|9196.3|9199.3|9196.9|9197.9|9195.7|135
1646187600000|2022-03-02 02:20:00|9198.6|9196.2|9201|9198.6|9201.2|9198.9|9197.7|9196.1|170
1646187900000|2022-03-02 02:25:00|9200.8|9199.3|9200.9|9198.5|9203.3|9201.4|9199.9|9197.5|251
1646188200000|2022-03-02 02:30:00|9200.8|9198.4|9200.7|9198.3|9201.4|9199.2|9200.5|9198.1|171
1646188500000|2022-03-02 02:35:00|9200.6|9198.2|9201.9|9199.5|9202.4|9200.3|9200.2|9198.1|211
1646188800000|2022-03-02 02:40:00|9202|9199.6|9201.3|9198.9|9202.4|9200|9200.8|9198.5|176
1646189100000|2022-03-02 02:45:00|9201.2|9198.8|9200.1|9198.6|9201.9|9200|9200.1|9198.1|126
1646189400000|2022-03-02 02:50:00|9200.6|9198.2|9200.5|9198.1|9200.7|9198.8|9199|9197.1|138
1646189700000|2022-03-02 02:55:00|9200.6|9198.2|9200.8|9198.4|9201.7|9199.3|9199.9|9197.7|205
1646190000000|2022-03-02 03:00:00|9200.7|9198.3|9201.1|9198.7|9201.8|9199|9199.7|9197.3|293
1646190300000|2022-03-02 03:05:00|9201.2|9198.8|9202.6|9200.2|9203|9200.9|9201.1|9198.7|247
1646190600000|2022-03-02 03:10:00|9202.5|9200.1|9201.7|9199.1|9204.2|9201.5|9201.2|9198.8|237
1646190900000|2022-03-02 03:15:00|9201.6|9199.2|9201.9|9199.5|9202.3|9200.1|9200.6|9198.3|152
1646191200000|2022-03-02 03:20:00|9201.3|9199.8|9203.8|9201.4|9204.1|9201.8|9201.3|9199.5|135
1646191500000|2022-03-02 03:25:00|9203.7|9201.3|9203.7|9201.3|9205.6|9203.4|9203.2|9200.9|199
1646191800000|2022-03-02 03:30:00|9203.8|9201.4|9200.9|9198.5|9203.8|9201.4|9200.4|9198|204
1646192100000|2022-03-02 03:35:00|9200.4|9198.9|9199.3|9196.9|9201.5|9199.4|9199.2|9196.8|169
1646192400000|2022-03-02 03:40:00|9199.2|9196.8|9197.6|9195.2|9200|9197.6|9197.4|9195.1|141
1646192700000|2022-03-02 03:45:00|9198.1|9195|9196.3|9193.9|9199.5|9196.2|9195.8|9193.2|301
1646193000000|2022-03-02 03:50:00|9196.2|9193.7|9196.7|9194.3|9198.5|9195.4|9195.9|9193.2|348
1646193300000|2022-03-02 03:55:00|9196.6|9194.2|9197.7|9195.2|9198|9195.4|9196|9193.1|248
1646193600000|2022-03-02 04:00:00|9197.8|9195.4|9196.2|9193.8|9197.9|9195.5|9196|9193.6|152
1646193900000|2022-03-02 04:05:00|9196.1|9193.7|9196.2|9193.8|9197.6|9195.6|9195.4|9193.4|178
1646194200000|2022-03-02 04:10:00|9196.1|9193.7|9193.9|9191.5|9196.2|9194.4|9193.2|9191.2|155
1646194500000|2022-03-02 04:15:00|9194.4|9192|9197|9194.6|9197|9194.6|9194.2|9191.8|179
1646194800000|2022-03-02 04:20:00|9196.7|9195.2|9196.1|9193.7|9197.2|9195.2|9195.1|9193.1|169
1646195100000|2022-03-02 04:25:00|9196.3|9193.9|9195.6|9193.2|9196.7|9194.6|9195.3|9192.9|172
1646195400000|2022-03-02 04:30:00|9195.7|9193.3|9196.6|9194.2|9196.6|9194.3|9195.2|9193|171
1646195700000|2022-03-02 04:35:00|9196.7|9194.3|9196.3|9193.9|9196.9|9195|9195.5|9193.5|163
1646196000000|2022-03-02 04:40:00|9196.4|9194|9196|9193.6|9196.6|9194.9|9195.5|9193.5|162
1646196300000|2022-03-02 04:45:00|9195.9|9193.5|9196|9193.6|9196.9|9194.5|9195.2|9193.1|162
1646196600000|2022-03-02 04:50:00|9196.1|9193.7|9196|9194.5|9196.7|9194.8|9195.7|9193.6|106
1646196900000|2022-03-02 04:55:00|9196.5|9194.1|9194.3|9191.9|9196.6|9194.6|9193.7|9191.7|141
1646197200000|2022-03-02 05:00:00|9193.9|9192.4|9196.5|9194.1|9196.8|9194.7|9193.9|9192.4|192
1646197500000|2022-03-02 05:05:00|9196.4|9194|9196|9193.6|9196.7|9194.3|9194.9|9192.7|232
1646197800000|2022-03-02 05:10:00|9195.9|9193.5|9196.5|9194.1|9197|9194.6|9195.4|9193|269
1646198100000|2022-03-02 05:15:00|9196.4|9194|9197|9195.5|9197.7|9195.7|9196.2|9193.9|174
1646198400000|2022-03-02 05:20:00|9197.1|9195.6|9196.3|9193.9|9198.7|9196.3|9196.1|9193.7|290
1646198700000|2022-03-02 05:25:00|9196.4|9194|9195.9|9193.5|9196.8|9194.5|9195.4|9193.4|208
1646199000000|2022-03-02 05:30:00|9196|9193.6|9195.9|9194.4|9196.6|9194.5|9195.5|9193.5|112
1646199300000|2022-03-02 05:35:00|9195.8|9194.3|9194.2|9191.8|9196.4|9194.5|9193|9191.1|172
1646199600000|2022-03-02 05:40:00|9194.3|9191.9|9194.6|9192.2|9195.5|9193.2|9193.8|9191.7|180
1646199900000|2022-03-02 05:45:00|9194.7|9192.3|9195.3|9192.9|9195.4|9193.3|9194.2|9192|176
1646200200000|2022-03-02 05:50:00|9195.4|9193|9192.9|9191.4|9195.4|9193.5|9192.9|9190.9|190
1646200500000|2022-03-02 05:55:00|9193|9191.5|9192.8|9190.4|9193.5|9191.6|9192.4|9190.2|227
1646200800000|2022-03-02 06:00:00|9192.7|9190.3|9191.4|9189|9192.7|9190.7|9190.6|9188.6|264
1646201100000|2022-03-02 06:05:00|9191.5|9189.1|9191.2|9188.8|9192.4|9190|9190.8|9188.4|188
1646201400000|2022-03-02 06:10:00|9191.3|9188.9|9189.4|9187|9191.5|9189.1|9188.8|9186.8|203
1646201700000|2022-03-02 06:15:00|9189.5|9187.1|9190.1|9187.7|9190.8|9188.4|9189.2|9186.8|246
1646202000000|2022-03-02 06:20:00|9190.3|9187.9|9189.9|9187.5|9190.4|9188|9189.2|9186.8|185
1646202300000|2022-03-02 06:25:00|9190|9187.6|9190.1|9187.7|9190.3|9187.9|9189.3|9187.1|174
1646202600000|2022-03-02 06:30:00|9190.2|9187.8|9190.2|9187.8|9190.5|9188.2|9188.9|9186.8|173
1646202900000|2022-03-02 06:35:00|9190.1|9187.7|9191.1|9188.7|9192.8|9190.5|9189.1|9187|194
1646203200000|2022-03-02 06:40:00|9191.2|9188.8|9192.3|9189.9|9192.7|9190.5|9190.6|9188.5|344
1646203500000|2022-03-02 06:45:00|9192.4|9190|9194.1|9191.7|9197.3|9194.9|9191.8|9189.9|415
1646203800000|2022-03-02 06:50:00|9194|9191.6|9195.3|9192.9|9196|9193.8|9193.8|9191.4|348
1646204100000|2022-03-02 06:55:00|9195.5|9193.1|9196.4|9194|9196.6|9194.5|9194|9192|318
1646204400000|2022-03-02 07:00:00|9196|9193.6|9194|9191.6|9196.1|9193.8|9193|9190.9|358
1646204700000|2022-03-02 07:05:00|9193.9|9191.5|9194.1|9191.7|9197|9195|9193.9|9191.5|350
1646205000000|2022-03-02 07:10:00|9194|9191.6|9193.1|9190.7|9194.7|9193.2|9192.4|9190.5|382
1646205300000|2022-03-02 07:15:00|9193.2|9190.8|9197.1|9194.7|9197.9|9195.5|9192.5|9190.4|529
1646205600000|2022-03-02 07:20:00|9197.2|9194.8|9199.8|9197.4|9200.9|9198.5|9197.2|9194.8|699
1646205900000|2022-03-02 07:25:00|9199.9|9197.5|9194.9|9192.5|9204|9201.5|9194.2|9191.8|845
1646206200000|2022-03-02 07:30:00|9195|9192.6|9196.2|9193.8|9198.1|9195.7|9194.6|9192.2|800
1646206500000|2022-03-02 07:35:00|9196.1|9193.7|9194.5|9192.1|9197.3|9194.9|9194.2|9191.8|601
1646206800000|2022-03-02 07:40:00|9194.8|9192.4|9192.6|9190.2|9196.1|9193.7|9192.5|9190.1|446
1646207100000|2022-03-02 07:45:00|9192.5|9190.1|9193.5|9191.1|9195.3|9192.9|9191.9|9190.1|372
1646207400000|2022-03-02 07:50:00|9193.4|9191|9195|9193.5|9197.1|9194.8|9191.8|9189.4|466
1646207700000|2022-03-02 07:55:00|9194.9|9193.4|9193.2|9190.8|9198.6|9196.3|9192.7|9190.3|564
1646208000000|2022-03-02 08:00:00|9193.3|9190.9|9194.8|9192.4|9195.9|9193.5|9192.3|9189.9|879
1646208300000|2022-03-02 08:05:00|9194.9|9192.5|9195|9192.6|9198.5|9196.1|9193.9|9191.5|705
1646208600000|2022-03-02 08:10:00|9194.9|9192.5|9201.7|9199.3|9203.1|9200.7|9194.9|9192.5|703
1646208900000|2022-03-02 08:15:00|9201.6|9199.2|9197.4|9195|9202.1|9199.7|9197|9194.5|953
1646209200000|2022-03-02 08:20:00|9197.5|9195.1|9194.4|9191.9|9198|9195.6|9193.5|9190.8|1031
1646209500000|2022-03-02 08:25:00|9194.3|9191.8|9190.4|9188|9195|9192.6|9190.2|9187.8|1104
1646209800000|2022-03-02 08:30:00|9190.3|9187.9|9193.6|9191.2|9194.2|9191.8|9188.5|9186.1|616
1646210100000|2022-03-02 08:35:00|9193.5|9191.1|9192.5|9190.1|9196.4|9194|9191.8|9189.4|681
1646210400000|2022-03-02 08:40:00|9192.6|9190.2|9192.6|9190.2|9194.2|9191.8|9190.8|9188.4|801
1646210700000|2022-03-02 08:45:00|9192.7|9190.3|9192|9189.6|9193.7|9191.2|9187.6|9185.2|809
1646211000000|2022-03-02 08:50:00|9192.1|9189.5|9193.6|9191.2|9194.7|9192.3|9190.1|9187.7|677
1646211300000|2022-03-02 08:55:00|9193.8|9191.4|9193.8|9191.4|9197.1|9194.7|9192.6|9190.2|635
1646211600000|2022-03-02 09:00:00|9193.2|9191.7|9203.1|9200.7|9203.1|9200.7|9190.3|9188.6|527
1646211900000|2022-03-02 09:05:00|9203.2|9200.8|9204.3|9201.9|9207.1|9204.8|9202.6|9200.5|571
1646212200000|2022-03-02 09:10:00|9203.8|9202.3|9202.6|9200.2|9204.3|9202.7|9200.2|9198|533
1646212500000|2022-03-02 09:15:00|9202.7|9200.3|9204|9201.6|9204.9|9202.4|9199.8|9197.4|699
1646212800000|2022-03-02 09:20:00|9204.1|9201.7|9195.7|9193.3|9204.1|9201.7|9194.9|9192.5|697
1646213100000|2022-03-02 09:25:00|9195.6|9193.2|9190.1|9187.7|9196.1|9193.5|9189.5|9187.1|961
1646213400000|2022-03-02 09:30:00|9190|9187.6|9177.2|9174.8|9190.7|9188.1|9176|9172|1640
1646213700000|2022-03-02 09:35:00|9177|9174.6|9178.3|9175.9|9180.5|9178.1|9174.9|9172.4|984
1646214000000|2022-03-02 09:40:00|9178.2|9175.8|9177|9174.6|9181.1|9178.7|9176|9173.6|739
1646214300000|2022-03-02 09:45:00|9176.9|9174.5|9175.7|9173.3|9179.4|9177|9174.9|9172.5|687
1646214600000|2022-03-02 09:50:00|9175.6|9173.2|9168.3|9165.9|9175.6|9173.2|9167.7|9165.3|950
1646214900000|2022-03-02 09:55:00|9168.4|9166|9172.5|9170.1|9173.2|9170.6|9167.9|9165.5|604
1646215200000|2022-03-02 10:00:00|9172.4|9170|9180.3|9177.9|9180.5|9178|9170.5|9168.1|814
1646215500000|2022-03-02 10:05:00|9180.4|9178|9180.6|9178.2|9182.5|9180.1|9179.1|9176.7|600
1646215800000|2022-03-02 10:10:00|9180.5|9178.1|9185.3|9182.9|9185.9|9183.4|9179.1|9176.7|454
1646216100000|2022-03-02 10:15:00|9185.2|9182.8|9181.3|9178.9|9185.7|9183.3|9180.3|9177.9|634
1646216400000|2022-03-02 10:20:00|9181.2|9178.8|9182.5|9180.1|9182.5|9180.1|9178.8|9176.4|446
1646216700000|2022-03-02 10:25:00|9182.3|9179.9|9179.6|9177.2|9183.2|9180.8|9179.4|9177|666
1646217000000|2022-03-02 10:30:00|9179.5|9177.1|9181.9|9179.4|9183.5|9180.7|9178.6|9176.2|797
1646217300000|2022-03-02 10:35:00|9181.8|9179.3|9183.7|9181.3|9186|9183.4|9180.9|9178.5|539
1646217600000|2022-03-02 10:40:00|9183.2|9181.7|9185.7|9183.2|9186.1|9183.7|9180.7|9178.1|632
1646217900000|2022-03-02 10:45:00|9185.7|9183.3|9187.9|9185.5|9188.2|9186.1|9183.9|9181.5|337
1646218200000|2022-03-02 10:50:00|9188|9185.6|9188.1|9185.7|9189.1|9186.9|9184.6|9182.6|372
1646218500000|2022-03-02 10:55:00|9188|9185.6|9191|9188.6|9191.1|9189.1|9187.8|9185.4|350
1646218800000|2022-03-02 11:00:00|9190.9|9188.5|9190|9188.5|9190.9|9188.9|9188.4|9186.2|362
1646219100000|2022-03-02 11:05:00|9190.1|9187.7|9187.2|9184.8|9190.9|9188.5|9186.6|9184.7|343
1646219400000|2022-03-02 11:10:00|9186.7|9185.2|9187.4|9185|9191.2|9189.3|9186.3|9184.5|331
1646219700000|2022-03-02 11:15:00|9187.3|9184.9|9195|9192.6|9195.1|9192.9|9187.3|9184.9|402
1646220000000|2022-03-02 11:20:00|9194.9|9192.5|9193.4|9191|9195.5|9193.1|9189.2|9187.3|400
1646220300000|2022-03-02 11:25:00|9193.3|9190.9|9191|9188.6|9194.3|9191.9|9190.6|9188.2|392
1646220600000|2022-03-02 11:30:00|9191.1|9188.7|9192.4|9190|9192.7|9190.4|9189|9186.6|340
1646220900000|2022-03-02 11:35:00|9192.3|9189.9|9191|9188.6|9192.6|9190.4|9189.6|9187.2|421
1646221200000|2022-03-02 11:40:00|9191.1|9188.7|9195.8|9193.4|9196.2|9194.3|9190.5|9188.4|392
1646221500000|2022-03-02 11:45:00|9195.8|9193.4|9194|9191.6|9196.2|9193.9|9193.4|9191|513
1646221800000|2022-03-02 11:50:00|9194.1|9191.7|9195.4|9193|9195.9|9193.5|9192.4|9189.9|491
1646222100000|2022-03-02 11:55:00|9195.3|9192.9|9195.6|9193.2|9196.1|9193.6|9194.1|9191.7|521
1646222400000|2022-03-02 12:00:00|9195.5|9193.1|9194.1|9191.7|9196.6|9194.1|9194|9191.5|533
1646222700000|2022-03-02 12:05:00|9194|9191.6|9193.4|9191.9|9194.8|9192.4|9192.2|9189.8|493
1646223000000|2022-03-02 12:10:00|9193.5|9192|9193.5|9191.1|9194.7|9192.3|9190.9|9188.5|475
1646223300000|2022-03-02 12:15:00|9193.6|9191.2|9195.1|9192.7|9196.7|9194.3|9193.5|9191.1|567
1646223600000|2022-03-02 12:20:00|9195.2|9192.6|9194.6|9192.2|9197|9194.6|9194.6|9192.2|463
1646223900000|2022-03-02 12:25:00|9194.7|9192.3|9193.8|9191.4|9195.7|9193.3|9192.9|9190.5|513
1646224200000|2022-03-02 12:30:00|9193.7|9191.3|9196.2|9193.8|9196.2|9194.1|9193.3|9190.9|688
1646224500000|2022-03-02 12:35:00|9196.3|9193.9|9197.6|9195.2|9198.6|9196.2|9195.5|9193.1|519
1646224800000|2022-03-02 12:40:00|9197.7|9195.3|9199.1|9196.7|9199.2|9196.8|9196.7|9194.3|390
1646225100000|2022-03-02 12:45:00|9198.9|9196.5|9197.4|9195|9201|9198.6|9196.9|9194.5|553
1646225400000|2022-03-02 12:50:00|9197.2|9194.8|9199.4|9197|9200|9197.6|9194.8|9192.4|691
1646225700000|2022-03-02 12:55:00|9199.3|9196.9|9196.2|9193.8|9200.4|9198|9192.4|9189.4|1059
1646226000000|2022-03-02 13:00:00|9196.3|9193.9|9197.5|9195.1|9198.8|9196.1|9195.1|9192.5|920
1646226300000|2022-03-02 13:05:00|9197.6|9195.2|9197.8|9195.4|9199.1|9196.7|9197.2|9194.9|603
1646226600000|2022-03-02 13:10:00|9197.9|9195.5|9199.4|9196.1|9200.5|9197.2|9197.8|9195.2|930
1646226900000|2022-03-02 13:15:00|9199.3|9196.2|9202.5|9200.1|9205.1|9202.6|9199.1|9194.8|1232
1646227200000|2022-03-02 13:20:00|9202.6|9200.2|9208.5|9206.1|9208.5|9206.1|9201.8|9199.2|876
1646227500000|2022-03-02 13:25:00|9208.4|9206|9207.1|9204.7|9210.1|9207.7|9206.7|9204.3|515
1646227800000|2022-03-02 13:30:00|9206.9|9204.5|9203.3|9200.9|9207|9205|9201.7|9199.8|628
1646228100000|2022-03-02 13:35:00|9203.2|9200.8|9201.9|9200.4|9204.5|9202.7|9200|9198.2|507
1646228400000|2022-03-02 13:40:00|9201.8|9200.3|9202.8|9200.4|9203.8|9202.3|9200.3|9198.2|517
1646228700000|2022-03-02 13:45:00|9202.9|9200.5|9198.8|9196.4|9203|9200.6|9198.7|9196.3|633
1646229000000|2022-03-02 13:50:00|9198.9|9196.5|9194.1|9191.7|9198.9|9196.5|9193.4|9190.8|790
1646229300000|2022-03-02 13:55:00|9193.9|9191.5|9200.1|9197.7|9201.1|9198.6|9193.5|9191.1|1236
1646229600000|2022-03-02 14:00:00|9200|9197.6|9207.5|9205.1|9207.7|9205.3|9199.3|9196.9|886
1646229900000|2022-03-02 14:05:00|9207.4|9205|9208.3|9205.9|9210.8|9208.4|9205.7|9203.3|752
1646230200000|2022-03-02 14:10:00|9208.2|9205.8|9206.8|9204.4|9209.4|9207|9205.2|9202.8|651
1646230500000|2022-03-02 14:15:00|9206.7|9204.3|9207.6|9205.2|9208.2|9205.8|9204.3|9201.9|704
1646230800000|2022-03-02 14:20:00|9207.7|9205.3|9207.4|9205|9211.1|9208.7|9205.9|9203.5|534
1646231100000|2022-03-02 14:25:00|9207.5|9205.1|9206.7|9204.3|9210|9207.6|9206.3|9203.9|663
1646231400000|2022-03-02 14:30:00|9206.6|9204.2|9208.5|9206.1|9210.8|9208.4|9204.8|9202.4|731
1646231700000|2022-03-02 14:35:00|9208.6|9206.2|9216.8|9214.4|9217.4|9215|9208.6|9206.2|792
1646232000000|2022-03-02 14:40:00|9216.6|9214.2|9220.6|9218.2|9221.4|9219.2|9216.5|9214.1|790
1646232300000|2022-03-02 14:45:00|9220.8|9218.4|9223.6|9221.2|9228.9|9226.5|9219.7|9217.8|956
1646232600000|2022-03-02 14:50:00|9223.7|9221.3|9221.1|9218.7|9229|9226.8|9221.1|9218.7|853
1646232900000|2022-03-02 14:55:00|9220.9|9218.6|9216.8|9214.4|9221.3|9218.7|9214.8|9212.4|1142
1646233200000|2022-03-02 15:00:00|9216.6|9214.2|9212.5|9209.7|9217.4|9215|9211.3|9208.8|990
1646233500000|2022-03-02 15:05:00|9212.1|9209.6|9216|9213.6|9220.7|9218.6|9210.3|9207.9|868
1646233800000|2022-03-02 15:10:00|9215.9|9213.5|9215.9|9213.5|9216.3|9213.9|9209.6|9207.2|609
1646234100000|2022-03-02 15:15:00|9215.8|9213.4|9217.3|9214.9|9217.9|9215.8|9213.7|9211.7|500
1646234400000|2022-03-02 15:20:00|9216.9|9215.4|9222.8|9220.4|9222.8|9221|9216.9|9215.2|458
1646234700000|2022-03-02 15:25:00|9222.7|9220.3|9211.6|9209.2|9225|9222.6|9207.9|9205.5|641
1646235000000|2022-03-02 15:30:00|9211.5|9209.1|9224.4|9222|9226.6|9224.2|9210.6|9208.2|1511
1646235300000|2022-03-02 15:35:00|9224.3|9221.9|9226.3|9223.9|9228.9|9226.5|9224.3|9221.9|1101
1646235600000|2022-03-02 15:40:00|9226.2|9223.8|9231.3|9228.9|9233.4|9231|9226.1|9223.7|821
1646235900000|2022-03-02 15:45:00|9231.2|9228.8|9239.4|9237|9241|9239|9228.6|9226|932
1646236200000|2022-03-02 15:50:00|9239.3|9236.9|9233.2|9230.8|9239.7|9237.3|9231|9228.6|764
1646236500000|2022-03-02 15:55:00|9233.1|9230.7|9231.8|9229.4|9234.8|9232.2|9228.6|9226.2|920
1646236800000|2022-03-02 16:00:00|9231.4|9229.9|9234.8|9232.4|9236.8|9234.2|9230.1|9227.7|1093
1646237100000|2022-03-02 16:05:00|9234.7|9232.3|9234.8|9232.4|9236.8|9234.4|9231.7|9229.3|1363
1646237400000|2022-03-02 16:10:00|9234.9|9232.5|9236.5|9234.1|9237.3|9234.9|9234.2|9231.8|962
1646237700000|2022-03-02 16:15:00|9236.4|9234|9233|9230.6|9237.1|9234.7|9232.7|9230.3|682
1646238000000|2022-03-02 16:20:00|9232.7|9230.3|9227.7|9225.3|9233.2|9230.8|9227.6|9225.2|616
1646238300000|2022-03-02 16:25:00|9227.5|9225.1|9224.6|9222.2|9227.7|9225.3|9222.1|9219.7|779
1646238600000|2022-03-02 16:30:00|9224.5|9222.1|9214.4|9212|9227.6|9225.2|9210.3|9207.9|1431
1646238900000|2022-03-02 16:35:00|9214.3|9211.9|9218.9|9216.5|9220.1|9217.7|9214|9211.6|1424
1646239200000|2022-03-02 16:40:00|9218.6|9216.2|9219.5|9217.1|9227.1|9224.6|9218.2|9215.7|1209
1646239500000|2022-03-02 16:45:00|9219.5|9217.1|9219.1|9216.7|9222.6|9220.2|9218.7|9216.3|632
1646239800000|2022-03-02 16:50:00|9219|9216.6|9216.9|9214.5|9219.6|9217.2|9215.2|9212.8|499
1646240100000|2022-03-02 16:55:00|9217|9214.6|9219|9216.6|9219.8|9218|9215.8|9213.7|411
1646240400000|2022-03-02 17:00:00|9218.9|9216.5|9222.1|9219.7|9223.5|9221.1|9217.9|9215.5|751
1646240700000|2022-03-02 17:05:00|9222|9219.6|9224.4|9222|9226|9223.6|9221.4|9219.3|1103
1646241000000|2022-03-02 17:10:00|9224.3|9221.9|9220|9217.6|9224.3|9221.9|9219.3|9216.9|1008
1646241300000|2022-03-02 17:15:00|9219.9|9217.5|9224.3|9221.9|9225.1|9222.7|9219.9|9217.5|781
1646241600000|2022-03-02 17:20:00|9224.4|9222|9226.2|9223.8|9229|9226.6|9224.3|9221.9|803
1646241900000|2022-03-02 17:25:00|9226.3|9223.9|9222.6|9220.2|9226.5|9224.1|9221|9218.6|688
1646242200000|2022-03-02 17:30:00|9222.5|9220.1|9222.8|9220.4|9225.5|9223.1|9221.9|9219.5|688
1646242500000|2022-03-02 17:35:00|9223|9220.6|9222.8|9220.4|9223|9220.6|9221.4|9219|500
1646242800000|2022-03-02 17:40:00|9222.7|9220.3|9221.6|9219.2|9222.9|9220.5|9220.5|9218.1|410
1646243100000|2022-03-02 17:45:00|9221.7|9219.3|9220.9|9219.4|9222.3|9220.5|9220.2|9218.1|290
1646243400000|2022-03-02 17:50:00|9221.2|9218.8|9223.7|9221.3|9224.9|9222.8|9220.6|9218.8|345
1646243700000|2022-03-02 17:55:00|9223.8|9221.4|9223.5|9221.1|9226|9224|9222.6|9220.4|369
1646244000000|2022-03-02 18:00:00|9223.6|9221.2|9222.4|9220.9|9224.8|9222.8|9222.2|9220|266
1646244300000|2022-03-02 18:05:00|9222.5|9221|9216.5|9214.1|9222.8|9221|9216.2|9213.8|364
1646244600000|2022-03-02 18:10:00|9216.6|9214.2|9216.3|9213.9|9217.5|9215.4|9215.1|9212.7|354
1646244900000|2022-03-02 18:15:00|9216.3|9213.9|9215.9|9213.5|9216.6|9214.2|9214|9211.6|436
1646245200000|2022-03-02 18:20:00|9215.8|9213.4|9217.9|9215.5|9217.9|9215.5|9214.5|9212.1|389
1646245500000|2022-03-02 18:25:00|9218|9215.6|9214.3|9211.9|9218.1|9215.7|9213.9|9211.5|715
1646245800000|2022-03-02 18:30:00|9214.4|9212|9210.5|9208.1|9215.4|9212.8|9210.5|9208.1|570
1646246100000|2022-03-02 18:35:00|9210.6|9208.2|9206.8|9204.4|9213.2|9210.8|9206.3|9203.8|697
1646246400000|2022-03-02 18:40:00|9206.6|9204.2|9204.7|9202.3|9207.5|9205|9203.4|9200.7|544
1646246700000|2022-03-02 18:45:00|9204.8|9202.4|9211.4|9209|9211.8|9209.2|9204.6|9202.2|543
1646247000000|2022-03-02 18:50:00|9211.3|9208.9|9208.3|9205.8|9213.4|9211|9207.3|9204.7|965
1646247300000|2022-03-02 18:55:00|9208.2|9205.5|9206.7|9203.7|9208.3|9205.8|9205.6|9203|918
1646247600000|2022-03-02 19:00:00|9206.8|9203.6|9205.4|9203|9208.7|9206.2|9205.1|9202.7|958
1646247900000|2022-03-02 19:05:00|9205.3|9202.9|9205.7|9203.3|9207|9204.5|9204.3|9201.8|556
1646248200000|2022-03-02 19:10:00|9205.8|9203.4|9203.4|9201|9207|9204.6|9203.2|9200.8|386
1646248500000|2022-03-02 19:15:00|9203.3|9200.9|9203.9|9201.5|9204.3|9201.9|9202.2|9199.8|334
1646248800000|2022-03-02 19:20:00|9203.7|9201.3|9206|9203.6|9206.5|9204.1|9202.6|9200.5|377
1646249100000|2022-03-02 19:25:00|9205.7|9204.2|9207.5|9205.1|9209|9206.6|9205.4|9203.3|516
1646249400000|2022-03-02 19:30:00|9207.6|9205.2|9206.7|9204.3|9208.3|9206.1|9206.1|9203.9|286
1646249700000|2022-03-02 19:35:00|9206.9|9204.5|9209.2|9206.8|9209.4|9207.4|9206.4|9204.4|276
1646250000000|2022-03-02 19:40:00|9209.1|9206.7|9209.1|9206.7|9210.3|9208.2|9208.2|9206|324
1646250300000|2022-03-02 19:45:00|9208.9|9206.5|9209.2|9207.7|9210.5|9208.4|9208.5|9206.4|212
1646250600000|2022-03-02 19:50:00|9208.9|9207.4|9212.8|9210.4|9213|9210.6|9208|9206|353
1646250900000|2022-03-02 19:55:00|9212.7|9210.3|9208|9206.5|9214.4|9212.4|9207.7|9206.2|488
1646251200000|2022-03-02 20:00:00|9207.9|9206.4|9204|9202.5|9208.5|9206.6|9202.8|9200.8|406
1646251500000|2022-03-02 20:05:00|9203.9|9202.4|9202.8|9201.3|9205.1|9203|9202.8|9200.6|298
1646251800000|2022-03-02 20:10:00|9202.9|9201.4|9207.2|9204.8|9207.2|9205.2|9202.8|9200.8|200
1646252100000|2022-03-02 20:15:00|9206.9|9204.5|9203.5|9201.1|9207.8|9205.4|9203|9200.9|420
1646252400000|2022-03-02 20:20:00|9203.6|9201.2|9203.8|9201.4|9205.5|9203.4|9203.5|9201.1|349
1646252700000|2022-03-02 20:25:00|9203.9|9201.5|9204.9|9202.5|9205.7|9203.3|9202.7|9200.3|437
1646253000000|2022-03-02 20:30:00|9204.8|9202.4|9206.4|9204|9208.9|9206.5|9204.3|9201.9|461
1646253300000|2022-03-02 20:35:00|9206.5|9204.1|9210.7|9208.3|9210.8|9208.4|9206.5|9204.1|495
1646253600000|2022-03-02 20:40:00|9210.6|9208.2|9212.3|9209.9|9212.9|9210.5|9209.5|9207.1|513
1646253900000|2022-03-02 20:45:00|9212.4|9210|9211.8|9209.4|9212.5|9210.3|9210.6|9208.2|396
1646254200000|2022-03-02 20:50:00|9211.9|9209.5|9209|9206.6|9211.9|9209.9|9209|9206.6|360
1646254500000|2022-03-02 20:55:00|9209.1|9206.7|9206.1|9203.7|9209.1|9206.7|9203.9|9201.5|669
1646254800000|2022-03-02 21:00:00|9206|9203.6|9203.1|9200.7|9206.6|9204.2|9202.1|9200|227
1646255100000|2022-03-02 21:05:00|9203|9200.6|9204.2|9201.8|9204.9|9202.9|9202.5|9200.3|185
1646255400000|2022-03-02 21:10:00|9204.1|9201.7|9203.2|9200.8|9204.6|9202.5|9202.6|9200.6|168
1646255700000|2022-03-02 21:15:00|9203.2|9200.8|9203.5|9201.1|9204.1|9201.7|9202.9|9200.7|195
1646256000000|2022-03-02 21:20:00|9203.6|9201.2|9203.9|9201.5|9205.1|9202.3|9203.4|9200.9|357
1646256300000|2022-03-02 21:25:00|9204|9201.6|9202.7|9200.3|9204.2|9201.6|9201.8|9199.4|247
1646256600000|2022-03-02 21:30:00|9202.8|9200.4|9204.3|9201.9|9204.4|9202|9202.3|9199.7|160
1646256900000|2022-03-02 21:35:00|9204.1|9201.7|9205.9|9203.5|9206.3|9204|9204.1|9201.7|191
1646257200000|2022-03-02 21:40:00|9205.8|9203.4|9205.9|9203.5|9206.9|9204.4|9205.4|9203.1|136
1646257500000|2022-03-02 21:45:00|9205.8|9203.4|9204.7|9202.3|9206.2|9203.8|9204.5|9201.2|135
1646257800000|2022-03-02 21:50:00|9204.8|9202.1|9205|9202.1|9205.4|9202.7|9204.1|9201.8|101
1646258100000|2022-03-02 21:55:00|9204.7|9202.3|9204.5|9200.9|9205.4|9202.6|9203.1|9199.7|346
1646258400000|2022-03-02 22:00:00|9204.1|9201.2|9205.3|9200.3|9205.6|9201.3|9204.1|9200.3|24
1646258700000|2022-03-02 22:05:00|9205.4|9200.4|9205.1|9200.1|9205.5|9200.5|9204.9|9199.9|27
1646259000000|2022-03-02 22:10:00|9204.7|9199.9|9205.9|9200.9|9206.5|9202.1|9203.5|9199.5|143
1646259300000|2022-03-02 22:15:00|9205.7|9201.4|9205.5|9201.7|9206.7|9202.3|9204.9|9200.9|145
1646259600000|2022-03-02 22:20:00|9205.9|9201.6|9206.5|9201.6|9207.4|9202.7|9204.5|9200.1|177
1646259900000|2022-03-02 22:25:00|9206.3|9201.9|9205.7|9200.7|9207.2|9202.6|9204.8|9200.3|226
1646260200000|2022-03-02 22:30:00|9208.5|9203.5|9208.5|9203.5|9210.4|9205.4|9206.9|9201.9|265
1646260500000|2022-03-02 22:35:00|9208.4|9203.4|9209.1|9204.1|9209.4|9204.4|9207.5|9202.5|221
1646260800000|2022-03-02 22:40:00|9208.6|9203.6|9206.6|9201.6|9210.3|9205.3|9205.9|9200.9|205
1646261100000|2022-03-02 22:45:00|9206.5|9201.5|9208.6|9203.6|9210.1|9205.1|9206.4|9201.4|183
1646261400000|2022-03-02 22:50:00|9208.7|9203.7|9209.5|9204.5|9210.1|9205.1|9208.3|9203.3|130
1646261700000|2022-03-02 22:55:00|9209.6|9204.6|9208.3|9203.3|9210.2|9205.2|9208|9203|134
1646262000000|2022-03-02 23:00:00|9208.8|9203.8|9208.2|9203.2|9210.1|9205.1|9207.3|9202.3|471
1646262300000|2022-03-02 23:05:00|9208.6|9203.6|9207.2|9202.2|9209.8|9204.8|9206.8|9201.8|438
1646262600000|2022-03-02 23:10:00|9207.3|9202.3|9206.3|9201.3|9209.6|9204.6|9205.1|9200.1|386
1646262900000|2022-03-02 23:15:00|9206.1|9201.1|9206.1|9201.9|9207.1|9203|9205.3|9200.3|362
1646263200000|2022-03-02 23:20:00|9206.2|9202|9206.7|9203.8|9207.9|9204.2|9206|9201.8|426
1646263500000|2022-03-02 23:25:00|9206.8|9203.7|9208.5|9204.6|9209|9204.9|9206.4|9203.4|380
1646263800000|2022-03-02 23:30:00|9208.2|9204.2|9205.7|9202.7|9208.4|9204.4|9205|9201.4|479
1646264100000|2022-03-02 23:35:00|9205.6|9202.8|9204.9|9201.7|9206.2|9203.4|9204.3|9201.3|517
1646264400000|2022-03-02 23:40:00|9205|9201.6|9205.2|9201.9|9205.4|9202.5|9203.9|9200.3|476
1646264700000|2022-03-02 23:45:00|9205.3|9201.8|9204.6|9201.9|9205.9|9202.4|9204.3|9201.4|499
1646265000000|2022-03-02 23:50:00|9204.7|9201.8|9204.6|9201.6|9205.1|9202.1|9203.3|9199.9|477
1646265300000|2022-03-02 23:55:00|9204.8|9201.4|9207.1|9204.7|9207.3|9204.8|9204.2|9201.1|432
1646265600000|2022-03-03 00:00:00|9207.3|9204.4|9207.5|9204.9|9209|9205.8|9206.8|9203|927
1646265900000|2022-03-03 00:05:00|9207.6|9205|9207.9|9205.5|9209|9206.3|9207.1|9204.1|708
1646266200000|2022-03-03 00:10:00|9208|9205.6|9205.9|9203.5|9208|9205.6|9204.8|9201.3|535
1646266500000|2022-03-03 00:15:00|9205.9|9203.5|9206.4|9204.9|9206.9|9204.9|9205.2|9203.3|126
1646266800000|2022-03-03 00:20:00|9206.9|9204.5|9207.3|9204.9|9207.7|9205.5|9205.4|9203.1|167
1646267100000|2022-03-03 00:25:00|9207.2|9204.8|9206.9|9204.5|9207.6|9205.6|9206.2|9203.8|172
1646267400000|2022-03-03 00:30:00|9206.8|9204.4|9208.5|9207|9209.5|9207.1|9206.6|9204.2|136
1646267700000|2022-03-03 00:35:00|9208.6|9207.1|9208.7|9207.2|9209.8|9207.9|9208.5|9206.5|131
1646268000000|2022-03-03 00:40:00|9208.6|9207.1|9210|9207.6|9210.3|9208.3|9208.6|9206.8|184
1646268300000|2022-03-03 00:45:00|9210.1|9207.7|9209.5|9207.1|9210.3|9208.4|9208.7|9206.7|147
1646268600000|2022-03-03 00:50:00|9209.6|9207.2|9211.4|9209.9|9211.6|9209.9|9209.5|9207.2|161
1646268900000|2022-03-03 00:55:00|9212|9209.6|9211.9|9210.4|9213|9210.9|9211.7|9209.3|145
1646269200000|2022-03-03 01:00:00|9212.3|9209.9|9214.6|9212.2|9214.6|9212.5|9211.8|9209.4|164
1646269500000|2022-03-03 01:05:00|9214.5|9212.1|9214.7|9212.3|9217|9215|9214.1|9211.9|293
1646269800000|2022-03-03 01:10:00|9214.6|9212.2|9214|9211.6|9215.3|9213.2|9213.5|9211.1|290
1646270100000|2022-03-03 01:15:00|9213.9|9211.5|9213.5|9212|9214.4|9212.4|9212.8|9210.4|252
1646270400000|2022-03-03 01:20:00|9213.6|9212.1|9212.5|9210.1|9214.4|9212.5|9212|9210|186
1646270700000|2022-03-03 01:25:00|9212|9210.5|9211.1|9208.7|9212.7|9210.8|9210.5|9208.6|198
1646271000000|2022-03-03 01:30:00|9211.3|9208.9|9207.4|9205|9211.5|9209.1|9207|9204.9|221
1646271300000|2022-03-03 01:35:00|9207.5|9205.1|9210|9207.6|9210.1|9207.7|9207|9204.6|148
1646271600000|2022-03-03 01:40:00|9209.9|9207.5|9211|9208.6|9211.2|9208.8|9208.8|9206.7|166
1646271900000|2022-03-03 01:45:00|9211.8|9209.4|9212.5|9210.1|9213.6|9211.5|9211.5|9209.3|199
1646272200000|2022-03-03 01:50:00|9212.8|9210.4|9212.2|9209.8|9213.5|9211.5|9211.2|9209.2|191
1646272500000|2022-03-03 01:55:00|9212.1|9209.7|9212.9|9210.5|9213.1|9210.8|9211.3|9209.3|206
1646272800000|2022-03-03 02:00:00|9212.8|9210.4|9215.2|9212.8|9215.3|9213.2|9211.3|9209.3|221
1646273100000|2022-03-03 02:05:00|9215.1|9212.7|9214.4|9212|9215.1|9212.7|9213.4|9211|246
1646273400000|2022-03-03 02:10:00|9214.5|9212.1|9214.4|9212|9216.3|9214.1|9214.4|9212|256
1646273700000|2022-03-03 02:15:00|9214.5|9212.1|9212.3|9209.9|9214.5|9212.1|9212.1|9209.8|202
1646274000000|2022-03-03 02:20:00|9212.2|9209.8|9210.2|9208.7|9212.9|9210.7|9210.2|9208.2|150
1646274300000|2022-03-03 02:25:00|9210.1|9208.6|9209.2|9206.8|9210.7|9208.8|9208.6|9206.7|138
1646274600000|2022-03-03 02:30:00|9209.3|9206.9|9209|9207.5|9209.7|9207.6|9206.8|9204.4|178
1646274900000|2022-03-03 02:35:00|9209.5|9207.1|9210|9207.6|9211.7|9209.3|9209|9206.8|200
1646275200000|2022-03-03 02:40:00|9210.1|9207.7|9208.4|9206|9210.2|9208.2|9207.9|9206|151
1646275500000|2022-03-03 02:45:00|9208.3|9205.9|9208.6|9207.1|9209.5|9207.2|9208.2|9205.8|143
1646275800000|2022-03-03 02:50:00|9208.9|9206.5|9207.3|9204.9|9209.2|9207.1|9207|9204.6|175
1646276100000|2022-03-03 02:55:00|9207.4|9205|9207.1|9204.7|9207.6|9205.5|9206.3|9204.4|182
1646276400000|2022-03-03 03:00:00|9207.2|9204.8|9206.1|9203.7|9207.4|9205.1|9205.6|9203.6|212
1646276700000|2022-03-03 03:05:00|9206.2|9203.8|9206.2|9203.8|9206.4|9204.6|9205.4|9203.4|229
1646277000000|2022-03-03 03:10:00|9206.1|9203.7|9207.8|9205.4|9208.6|9206.7|9205.7|9203.7|187
1646277300000|2022-03-03 03:15:00|9207.7|9205.3|9209.7|9207.3|9210|9207.6|9207.3|9205.2|191
1646277600000|2022-03-03 03:20:00|9209.6|9207.2|9208.3|9205.9|9209.8|9207.4|9208.3|9205.9|204
1646277900000|2022-03-03 03:25:00|9208.4|9206|9209.2|9206.8|9209.9|9207.5|9207.7|9205.5|144
1646278200000|2022-03-03 03:30:00|9209.3|9206.9|9210.1|9207.7|9210.1|9207.7|9208.7|9206.4|123
1646278500000|2022-03-03 03:35:00|9210|9207.6|9213.1|9210.7|9213.1|9210.8|9210|9207.6|228
1646278800000|2022-03-03 03:40:00|9213|9210.6|9215.1|9212.7|9215.5|9213.6|9212.9|9210.6|160
1646279100000|2022-03-03 03:45:00|9215.2|9212.8|9216.7|9214.3|9218|9215.6|9215|9212.7|292
1646279400000|2022-03-03 03:50:00|9216.8|9214.4|9216.6|9215.1|9218|9215.6|9216.4|9214|191
1646279700000|2022-03-03 03:55:00|9217.1|9214.7|9214.9|9212.5|9217.1|9215.2|9214.5|9212.4|153
1646280000000|2022-03-03 04:00:00|9215|9212.6|9214.4|9212|9215.5|9213.2|9213.8|9211.8|146
1646280300000|2022-03-03 04:05:00|9214.3|9211.9|9212.7|9210.3|9215.2|9212.8|9212|9209.8|160
1646280600000|2022-03-03 04:10:00|9212.6|9210.2|9211.5|9210|9212.7|9210.7|9211|9208.7|123
1646280900000|2022-03-03 04:15:00|9211.6|9210.1|9210.7|9208.3|9212|9210.1|9210.5|9208.3|158
1646281200000|2022-03-03 04:20:00|9210.5|9208.1|9209.9|9207.5|9210.5|9208.3|9209.3|9207.4|151
1646281500000|2022-03-03 04:25:00|9209.8|9207.4|9208.4|9206|9210|9207.9|9207.9|9205.9|166
1646281800000|2022-03-03 04:30:00|9208.5|9206.1|9209.2|9206.8|9209.5|9207.1|9207.8|9206|181
1646282100000|2022-03-03 04:35:00|9209.1|9206.7|9209.2|9206.8|9210.2|9208.2|9208.1|9206.1|154
1646282400000|2022-03-03 04:40:00|9209.3|9206.9|9208.4|9206|9209.3|9207.3|9207.9|9205.8|153
1646282700000|2022-03-03 04:45:00|9208.5|9206.1|9206.4|9204.9|9208.9|9206.7|9206.1|9204.1|159
1646283000000|2022-03-03 04:50:00|9206.3|9204.8|9206.1|9204.6|9207.4|9205|9205.3|9202.9|137
1646283300000|2022-03-03 04:55:00|9206|9204.5|9207.1|9204.7|9208.1|9206.1|9205.8|9204|126
1646283600000|2022-03-03 05:00:00|9207.1|9204.7|9205.3|9202.9|9207.3|9204.9|9204.4|9202.3|191
1646283900000|2022-03-03 05:05:00|9205.1|9202.7|9204|9201.6|9205.9|9203.5|9203.6|9201.2|214
1646284200000|2022-03-03 05:10:00|9203.9|9201.5|9202.4|9200|9204.1|9202.1|9201.8|9199.8|203
1646284500000|2022-03-03 05:15:00|9202.3|9199.9|9202.3|9199.9|9203.6|9201.5|9201.5|9199.1|265
1646284800000|2022-03-03 05:20:00|9202.2|9199.8|9202|9200.5|9202.5|9200.6|9201.7|9199.7|133
1646285100000|2022-03-03 05:25:00|9202.3|9199.9|9204.8|9202.4|9205|9202.9|9201.9|9199.9|162
1646285400000|2022-03-03 05:30:00|9204.5|9203|9203.6|9201.2|9205.1|9203|9202.9|9200.9|147
1646285700000|2022-03-03 05:35:00|9203.5|9201.1|9203.6|9201.2|9204|9202.1|9202.8|9200.8|180
1646286000000|2022-03-03 05:40:00|9203.5|9201.1|9203.1|9201.6|9203.9|9202|9203|9201|76
1646286300000|2022-03-03 05:45:00|9203|9201.5|9203.3|9200.9|9203.5|9201.6|9201.8|9199.7|117
1646286600000|2022-03-03 05:50:00|9203.2|9200.8|9203.5|9201.1|9204|9202|9202.1|9200.4|169
1646286900000|2022-03-03 05:55:00|9203.6|9201.2|9204.6|9202.2|9204.8|9202.4|9203.5|9201.1|160
1646287200000|2022-03-03 06:00:00|9204.2|9201.8|9205.4|9203|9207|9204.6|9204.1|9201.7|153
1646287500000|2022-03-03 06:05:00|9204.9|9202.5|9207.4|9205.9|9207.4|9205.9|9204.5|9202.5|191
1646287800000|2022-03-03 06:10:00|9208|9205.6|9207.6|9205.2|9209.7|9207.3|9207.1|9204.7|178
1646288100000|2022-03-03 06:15:00|9207.4|9205|9203.9|9201.5|9207.6|9205.2|9203.4|9201.5|244
1646288400000|2022-03-03 06:20:00|9204|9201.6|9203.6|9201.2|9204.7|9202.3|9202.9|9200.9|160
1646288700000|2022-03-03 06:25:00|9203.7|9201.3|9203.2|9200.8|9204.2|9202.2|9202.8|9200.8|138
1646289000000|2022-03-03 06:30:00|9203.3|9200.9|9200.6|9198.2|9203.8|9202|9199.9|9197.7|192
1646289300000|2022-03-03 06:35:00|9200.5|9198.1|9199.5|9197.1|9201.1|9199.1|9198.9|9196.8|144
1646289600000|2022-03-03 06:40:00|9199.4|9197|9198.4|9196|9199.9|9198|9197.9|9195.6|165
1646289900000|2022-03-03 06:45:00|9198.1|9196.6|9197.5|9195.1|9198.5|9196.7|9196.9|9195|168
1646290200000|2022-03-03 06:50:00|9197.4|9195|9196.2|9194.7|9198|9196.1|9195.5|9193.3|165
1646290500000|2022-03-03 06:55:00|9196.8|9194.4|9194.8|9192.4|9196.9|9194.7|9194.6|9192.3|231
1646290800000|2022-03-03 07:00:00|9194.8|9192.4|9194.8|9192.4|9195.3|9192.9|9193|9190.6|266
1646291100000|2022-03-03 07:05:00|9194.9|9192.5|9194.9|9192.5|9196.6|9194.2|9194.5|9191.8|324
1646291400000|2022-03-03 07:10:00|9195.7|9193.3|9198.6|9196.2|9198.6|9196.2|9195.7|9193.2|284
1646291700000|2022-03-03 07:15:00|9198.7|9196.3|9196.4|9194|9200.1|9197.7|9195.8|9193.8|241
1646292000000|2022-03-03 07:20:00|9196.3|9193.9|9195.5|9194|9196.9|9194.7|9194.5|9192.4|246
1646292300000|2022-03-03 07:25:00|9195.6|9194.1|9194.8|9192.4|9196.2|9194.3|9194.1|9191.9|209
1646292600000|2022-03-03 07:30:00|9194.7|9192.3|9198.1|9195.7|9198.2|9196.5|9194.7|9192.3|223
1646292900000|2022-03-03 07:35:00|9198|9195.6|9196.3|9193.9|9198.3|9196.4|9195.6|9193.9|181
1646293200000|2022-03-03 07:40:00|9196.4|9194|9195.6|9193.2|9197.3|9195.1|9195|9193|222
1646293500000|2022-03-03 07:45:00|9195.7|9193.3|9195.2|9193.7|9197.1|9195.1|9195|9193.1|322
1646293800000|2022-03-03 07:50:00|9195.3|9193.8|9196|9193.6|9197.4|9195.3|9194.8|9193.1|283
1646294100000|2022-03-03 07:55:00|9196.1|9193.7|9197.9|9195.5|9198.1|9196.2|9194.8|9192.9|295
1646294400000|2022-03-03 08:00:00|9197.4|9195.9|9196.7|9194.3|9198.3|9196.2|9193.1|9190.7|416
1646294700000|2022-03-03 08:05:00|9196.6|9194.2|9201.6|9199.2|9202|9200|9195.8|9193.8|396
1646295000000|2022-03-03 08:10:00|9201.5|9199.1|9205|9202.6|9205|9202.9|9199.7|9198|383
1646295300000|2022-03-03 08:15:00|9204.5|9203|9202.1|9199.7|9206.1|9204.4|9201|9198.8|448
1646295600000|2022-03-03 08:20:00|9202.2|9199.8|9202.1|9199.7|9203.3|9201.7|9201|9199|383
1646295900000|2022-03-03 08:25:00|9201.5|9200|9203|9200.6|9203|9200.8|9200.1|9198.1|360
1646296200000|2022-03-03 08:30:00|9202.9|9200.5|9201.9|9199.5|9204.1|9202.2|9201.3|9199.1|400
1646296500000|2022-03-03 08:35:00|9201.8|9199.4|9196.3|9193.9|9201.9|9199.6|9195.1|9192.9|516
1646296800000|2022-03-03 08:40:00|9196.4|9194|9196|9193.6|9197.4|9195.5|9194.2|9191.8|449
1646297100000|2022-03-03 08:45:00|9195.6|9194.1|9197|9194.6|9197.3|9195.3|9193.4|9191.4|445
1646297400000|2022-03-03 08:50:00|9197.1|9194.7|9196|9193.6|9200.3|9198.4|9194.9|9193.1|466
1646297700000|2022-03-03 08:55:00|9195.6|9194.1|9194.5|9192.1|9196.2|9194.1|9192.3|9190|341
1646298000000|2022-03-03 09:00:00|9194.6|9192.2|9192.7|9190.3|9194.7|9193|9190.6|9188.6|429
1646298300000|2022-03-03 09:05:00|9192.8|9190.4|9194.6|9192.2|9195.6|9193.7|9191.9|9189.8|386
1646298600000|2022-03-03 09:10:00|9194.7|9192.3|9195.3|9192.9|9197|9195.1|9193.5|9191.5|365
1646298900000|2022-03-03 09:15:00|9195.4|9193|9196.9|9194.5|9197.1|9195.2|9194.2|9192.3|265
1646299200000|2022-03-03 09:20:00|9197|9194.6|9198.9|9196.5|9200.1|9197.9|9195.9|9194|380
1646299500000|2022-03-03 09:25:00|9199|9196.6|9206.1|9203.7|9206.2|9204.2|9199|9196.6|306
1646299800000|2022-03-03 09:30:00|9206|9203.6|9205|9202.6|9210.2|9207.8|9204.4|9202.4|335
1646300100000|2022-03-03 09:35:00|9204.9|9202.5|9204.3|9202.8|9205.7|9203.5|9202.5|9200.5|362
1646300400000|2022-03-03 09:40:00|9204.2|9202.7|9203.2|9200.8|9205|9203|9201.4|9199.6|356
1646300700000|2022-03-03 09:45:00|9203.3|9200.9|9200.6|9198.2|9203.6|9201.6|9199.9|9197.9|295
1646301000000|2022-03-03 09:50:00|9200.7|9198.3|9198.6|9196.2|9200.7|9198.9|9195.7|9193.7|391
1646301300000|2022-03-03 09:55:00|9198.7|9196.3|9199.5|9198|9200|9198|9197.3|9195.4|399
1646301600000|2022-03-03 10:00:00|9199.3|9197.8|9198.9|9196.5|9201.6|9199.6|9197.9|9195.9|455
1646301900000|2022-03-03 10:05:00|9199|9196.6|9200.5|9198.1|9201.2|9199|9197.6|9195.5|432
1646302200000|2022-03-03 10:10:00|9200.4|9198|9200.2|9197.8|9200.8|9198.9|9198.8|9196.9|294
1646302500000|2022-03-03 10:15:00|9200.4|9198|9200|9197.6|9200.9|9198.5|9197.9|9195.5|444
1646302800000|2022-03-03 10:20:00|9200.1|9197.7|9197.5|9195.1|9201.6|9199.2|9196.7|9194.3|376
1646303100000|2022-03-03 10:25:00|9197.7|9195.3|9199.7|9197.3|9200.4|9198|9196.9|9194.5|392
1646303400000|2022-03-03 10:30:00|9199.6|9197.2|9196.9|9194.5|9200|9197.9|9195.5|9193.1|371
1646303700000|2022-03-03 10:35:00|9197|9194.6|9200.1|9197.7|9200.5|9198.1|9195.2|9192.8|530
1646304000000|2022-03-03 10:40:00|9200|9197.6|9197|9194.6|9201.7|9199.3|9195.6|9193.2|690
1646304300000|2022-03-03 10:45:00|9197.1|9194.7|9196.9|9194.5|9197.3|9194.9|9195.3|9192.7|466
1646304600000|2022-03-03 10:50:00|9196.8|9194.4|9195.9|9193.5|9197.4|9195.1|9195.7|9193.3|371
1646304900000|2022-03-03 10:55:00|9195.8|9193.4|9197.2|9194.8|9198|9195.6|9195.1|9192.7|493
1646305200000|2022-03-03 11:00:00|9197.1|9194.7|9195.8|9193.4|9197.4|9195|9193.8|9191.7|336
1646305500000|2022-03-03 11:05:00|9195.7|9193.3|9193|9190.6|9196.6|9194.6|9192.1|9189.7|335
1646305800000|2022-03-03 11:10:00|9192.9|9190.5|9196.4|9194|9197.4|9195.3|9192.2|9189.8|335
1646306100000|2022-03-03 11:15:00|9196.5|9194.1|9200|9197.6|9201.8|9199.2|9196.2|9193.8|586
1646306400000|2022-03-03 11:20:00|9200.1|9197.5|9200.2|9197.8|9202.6|9200|9199.7|9197.2|582
1646306700000|2022-03-03 11:25:00|9200.3|9197.9|9203.5|9201.1|9206.4|9204|9199.4|9197.3|449
1646307000000|2022-03-03 11:30:00|9203.4|9201|9203.2|9200.8|9204|9201.8|9200.9|9198.9|344
1646307300000|2022-03-03 11:35:00|9203.3|9200.9|9207.6|9206.1|9208.2|9206.4|9203.1|9200.7|299
1646307600000|2022-03-03 11:40:00|9207.5|9206|9204.9|9202.5|9208.1|9206.3|9204.5|9202.5|230
1646307900000|2022-03-03 11:45:00|9204.4|9202.9|9205.9|9203.5|9206.2|9204.4|9204.1|9201.9|358
1646308200000|2022-03-03 11:50:00|9206|9203.6|9204|9201.6|9206.1|9204.3|9202.8|9200.8|274
1646308500000|2022-03-03 11:55:00|9203.8|9202.3|9206.1|9203.7|9206.8|9204.8|9203.7|9201.5|262
1646308800000|2022-03-03 12:00:00|9205.7|9204.2|9200.9|9198.5|9206.9|9205.3|9200.1|9198.4|349
1646309100000|2022-03-03 12:05:00|9201|9198.6|9197.9|9196.4|9201|9199|9197.7|9195.6|343
1646309400000|2022-03-03 12:10:00|9198|9196.5|9193.2|9191.7|9198.3|9196.8|9192.5|9190.6|252
1646309700000|2022-03-03 12:15:00|9193.1|9191.6|9191|9189.5|9193.4|9191.9|9190.9|9189.2|306
1646310000000|2022-03-03 12:20:00|9191.1|9189.6|9191|9188.6|9191.4|9189.9|9189.3|9187.8|355
1646310300000|2022-03-03 12:25:00|9191.2|9188.8|9190|9187.6|9192.9|9190.9|9189.6|9187.5|243
1646310600000|2022-03-03 12:30:00|9189.6|9188.1|9189.7|9188.2|9192.1|9190.1|9187.6|9185.6|338
1646310900000|2022-03-03 12:35:00|9189.8|9188.3|9196.2|9193.8|9196.2|9194.3|9189|9187|351
1646311200000|2022-03-03 12:40:00|9195.6|9194.1|9200.4|9198|9202.8|9201.1|9195.3|9193.2|415
1646311500000|2022-03-03 12:45:00|9200.3|9197.9|9197|9194.6|9200.7|9198.3|9195.5|9193.1|407
1646311800000|2022-03-03 12:50:00|9197.1|9194.7|9200.3|9198.8|9201.7|9199.7|9196|9194|370
1646312100000|2022-03-03 12:55:00|9200.4|9198.9|9204.8|9202.4|9206.7|9204.8|9200.4|9198.3|442
1646312400000|2022-03-03 13:00:00|9204.6|9202.2|9201.6|9199.2|9204.6|9202.7|9199.5|9197.4|381
1646312700000|2022-03-03 13:05:00|9201.8|9199.4|9204.2|9202.7|9204.8|9203|9201.2|9198.9|465
1646313000000|2022-03-03 13:10:00|9204.1|9202.6|9202.1|9199.7|9205.3|9203.8|9201.3|9199.2|406
1646313300000|2022-03-03 13:15:00|9202|9199.6|9200.3|9198.8|9202.5|9200.3|9199|9197.1|342
1646313600000|2022-03-03 13:20:00|9199.6|9198.1|9197.4|9195.9|9200.7|9198.7|9194.9|9193|343
1646313900000|2022-03-03 13:25:00|9196.9|9195.4|9201.1|9197.1|9201.2|9198.7|9196.5|9194.6|357
1646314200000|2022-03-03 13:30:00|9200.3|9197.9|9199.6|9197.2|9202.4|9200.6|9198.8|9196.9|410
1646314500000|2022-03-03 13:35:00|9199.7|9197.3|9198|9195.6|9199.8|9198.1|9196.3|9194.4|482
1646314800000|2022-03-03 13:40:00|9197.8|9195.4|9199.2|9196.8|9201.7|9199.7|9197.2|9195.2|494
1646315100000|2022-03-03 13:45:00|9199.1|9196.7|9203.1|9201.6|9204.8|9203.1|9197.9|9195.6|491
1646315400000|2022-03-03 13:50:00|9202.9|9201.4|9206.1|9204.6|9207.6|9205.7|9201.8|9200.1|649
1646315700000|2022-03-03 13:55:00|9205.9|9204.4|9201.3|9198.9|9207.2|9205.6|9199.3|9197.2|445
1646316000000|2022-03-03 14:00:00|9201.2|9198.8|9198.6|9196.2|9203.8|9201.7|9193.5|9191.5|741
1646316300000|2022-03-03 14:05:00|9198.7|9196.3|9200.6|9198.2|9205|9202.4|9196.6|9194.2|745
1646316600000|2022-03-03 14:10:00|9200.5|9198.1|9197.4|9195|9201.6|9199.2|9195.8|9193.5|583
1646316900000|2022-03-03 14:15:00|9197.1|9194.7|9193.5|9192|9197.5|9195.5|9192.6|9190.6|502
1646317200000|2022-03-03 14:20:00|9193.4|9191.9|9196.2|9194.7|9197.4|9195.6|9193.4|9191.5|434
1646317500000|2022-03-03 14:25:00|9196.1|9194.6|9196.3|9194.8|9196.9|9195.2|9194.4|9192.5|367
1646317800000|2022-03-03 14:30:00|9196.6|9194.2|9185.7|9183.3|9198.1|9195.7|9184.7|9182.3|820
1646318100000|2022-03-03 14:35:00|9185.8|9183.4|9191.4|9189|9191.8|9189.4|9185|9182.6|580
1646318400000|2022-03-03 14:40:00|9191.5|9189.1|9188.2|9185.6|9196.1|9193.6|9185.5|9182.6|906
1646318700000|2022-03-03 14:45:00|9188.1|9185.8|9190.4|9188|9195.3|9192.8|9186.2|9183.8|990
1646319000000|2022-03-03 14:50:00|9190.5|9188.1|9193.7|9191.3|9197|9194.6|9189.6|9187.2|837
1646319300000|2022-03-03 14:55:00|9193.8|9191.4|9187|9182|9194.2|9191.8|9185.3|9181.4|804
1646319600000|2022-03-03 15:00:00|9186.8|9181.8|9185.7|9183.3|9186.8|9183.6|9180.5|9176.8|997
1646319900000|2022-03-03 15:05:00|9185.8|9183.4|9182.4|9180|9186.1|9183.7|9181.1|9178.6|1022
1646320200000|2022-03-03 15:10:00|9182.6|9180.2|9191.7|9189.3|9192.5|9190.1|9182.6|9180.2|914
1646320500000|2022-03-03 15:15:00|9191.8|9189.4|9195.5|9194|9196.9|9194.5|9188.4|9186.5|529
1646320800000|2022-03-03 15:20:00|9195.6|9194.1|9196|9193.6|9196.7|9194.4|9190.8|9188.4|592
1646321100000|2022-03-03 15:25:00|9195.9|9193.5|9198.1|9195.7|9198.4|9196|9192.6|9190.3|628
1646321400000|2022-03-03 15:30:00|9198|9195.6|9198.3|9195.9|9200.9|9198.9|9196|9193.6|479
1646321700000|2022-03-03 15:35:00|9198.4|9196|9199.3|9196.9|9203|9200.6|9198.3|9195.9|536
1646322000000|2022-03-03 15:40:00|9199.2|9196.8|9203|9200.6|9204.9|9202.5|9199.1|9196.7|459
1646322300000|2022-03-03 15:45:00|9202.9|9200.5|9203.5|9201.1|9205.4|9203|9202.4|9200|505
1646322600000|2022-03-03 15:50:00|9203.7|9201.3|9205.9|9202.8|9206|9203.4|9202.8|9200.4|708
1646322900000|2022-03-03 15:55:00|9205.8|9202.9|9204.8|9202.4|9206.1|9203.5|9201.5|9199.1|949
1646323200000|2022-03-03 16:00:00|9204.7|9202.3|9203|9200.6|9204.7|9202.4|9198.4|9196.2|495
1646323500000|2022-03-03 16:05:00|9202.9|9200.5|9204.7|9202.3|9205.8|9203.6|9200.8|9198.4|632
1646323800000|2022-03-03 16:10:00|9204.6|9202.2|9210|9207.6|9210|9207.6|9204.6|9202.2|529
1646324100000|2022-03-03 16:15:00|9209.9|9207.5|9208.9|9206.5|9211.2|9208.8|9207.3|9205.2|457
1646324400000|2022-03-03 16:20:00|9209|9206.6|9202.9|9200.5|9209.8|9207.8|9202.8|9200.4|563
1646324700000|2022-03-03 16:25:00|9202.3|9199.9|9204|9201.6|9205.5|9203.6|9202.3|9199.9|426
1646325000000|2022-03-03 16:30:00|9203.6|9202.1|9201|9198.6|9204.3|9202.3|9199.8|9197.7|399
1646325300000|2022-03-03 16:35:00|9201.1|9198.7|9202.8|9200.4|9203.4|9201.1|9199.9|9197.5|478
1646325600000|2022-03-03 16:40:00|9202.9|9200.5|9204.9|9202.5|9205.3|9202.9|9202|9200|398
1646325900000|2022-03-03 16:45:00|9205.1|9202.7|9206.8|9204.4|9207|9204.6|9204.9|9202.5|351
1646326200000|2022-03-03 16:50:00|9206.9|9204.5|9206.8|9204.4|9207.9|9205.8|9205.6|9203.2|402
1646326500000|2022-03-03 16:55:00|9206.6|9204.2|9205.9|9203.5|9208|9205.6|9205.4|9203|495
1646326800000|2022-03-03 17:00:00|9206|9203.6|9205.8|9203.4|9207|9204.6|9203.8|9201.7|429
1646327100000|2022-03-03 17:05:00|9205.9|9203.5|9206.7|9204.3|9207.2|9204.8|9205.6|9203.3|417
1646327400000|2022-03-03 17:10:00|9206.6|9204.2|9202.6|9200.2|9206.8|9204.9|9201.8|9199.4|378
1646327700000|2022-03-03 17:15:00|9202.5|9200.1|9205.9|9203.5|9206|9203.6|9200.7|9198.3|372
1646328000000|2022-03-03 17:20:00|9205.8|9203.4|9207.5|9205.1|9207.9|9205.9|9205.1|9203|405
1646328300000|2022-03-03 17:25:00|9207.6|9205.2|9208.1|9205.7|9209.9|9207.5|9206.7|9204.3|382
1646328600000|2022-03-03 17:30:00|9208.1|9205.7|9200.6|9198.2|9208.3|9205.9|9200.3|9197.9|1166
1646328900000|2022-03-03 17:35:00|9200.7|9198.3|9206.3|9203.9|9206.7|9204.3|9200.6|9198.2|1075
1646329200000|2022-03-03 17:40:00|9206.2|9203.8|9204.4|9202|9206.9|9204.8|9203.4|9201|764
1646329500000|2022-03-03 17:45:00|9204.5|9202.1|9205.3|9202.9|9206.6|9204.5|9203.4|9201|624
1646329800000|2022-03-03 17:50:00|9205.4|9203|9205.6|9203.2|9206.7|9204.3|9204.7|9202.3|646
1646330100000|2022-03-03 17:55:00|9205.7|9203.3|9199.7|9197.3|9206.1|9203.4|9199.6|9197|724
1646330400000|2022-03-03 18:00:00|9199.6|9197.2|9197.3|9194.8|9200.7|9198.3|9197.1|9194.6|805
1646330700000|2022-03-03 18:05:00|9197.2|9194.9|9196|9193.6|9199.6|9197.2|9195.4|9193|706
1646331000000|2022-03-03 18:10:00|9195.9|9193.5|9192.5|9190.1|9197.1|9195|9192.2|9189.8|516
1646331300000|2022-03-03 18:15:00|9192.4|9190|9194|9191.6|9194.5|9192.1|9191.4|9189|546
1646331600000|2022-03-03 18:20:00|9193.9|9191.5|9191.8|9189.4|9194.2|9191.8|9191.7|9189.3|428
1646331900000|2022-03-03 18:25:00|9191.7|9189.3|9193|9190.6|9194.7|9192.3|9191|9188.9|658
1646332200000|2022-03-03 18:30:00|9192.9|9190.5|9190.6|9188.2|9193|9190.6|9189.8|9187.4|652
1646332500000|2022-03-03 18:35:00|9190.7|9188.3|9192.3|9189.9|9194.3|9191.9|9190.5|9188.1|650
1646332800000|2022-03-03 18:40:00|9192.4|9190|9190.7|9188.3|9193.5|9191.1|9190.4|9188|382
1646333100000|2022-03-03 18:45:00|9190.2|9188.7|9190.6|9188.2|9191.6|9189.7|9190|9187.6|290
1646333400000|2022-03-03 18:50:00|9190.5|9188.1|9190.3|9187.9|9193.2|9191|9189|9186.8|325
1646333700000|2022-03-03 18:55:00|9190.4|9188|9192.1|9189.7|9192.3|9190.2|9189.5|9187.1|384
1646334000000|2022-03-03 19:00:00|9192|9189.6|9193.1|9190.7|9194.1|9192.2|9191.9|9189.5|275
1646334300000|2022-03-03 19:05:00|9193|9190.6|9195|9192.6|9195.3|9193.3|9193|9190.6|232
1646334600000|2022-03-03 19:10:00|9195.1|9192.7|9195.5|9193.1|9196.7|9194.7|9194.7|9192.3|254
1646334900000|2022-03-03 19:15:00|9195.6|9193.2|9195.7|9193.3|9196.8|9194.6|9194.8|9192.8|336
1646335200000|2022-03-03 19:20:00|9195.6|9193.2|9196.3|9193.9|9196.9|9194.5|9194.7|9192.3|355
1646335500000|2022-03-03 19:25:00|9196.4|9194|9195.5|9193.1|9196.6|9194.2|9194.6|9192.2|358
1646335800000|2022-03-03 19:30:00|9195.7|9193.3|9195.6|9193|9197.4|9195|9194|9191.6|431
1646336100000|2022-03-03 19:35:00|9195.5|9193.1|9194.6|9192.2|9197.1|9194.2|9194.5|9192.1|557
1646336400000|2022-03-03 19:40:00|9194.9|9192.1|9193.6|9191.2|9195.1|9192.9|9193.2|9190.8|434
1646336700000|2022-03-03 19:45:00|9193.1|9190.7|9192.9|9190.5|9194.6|9192.4|9192.3|9190.3|289
1646337000000|2022-03-03 19:50:00|9192.8|9190.4|9193.4|9191|9193.5|9191.5|9192.3|9190.3|217
1646337300000|2022-03-03 19:55:00|9193.6|9191.2|9191.2|9188.8|9193.9|9192|9189.6|9187.7|343
1646337600000|2022-03-03 20:00:00|9191.4|9189|9189|9186.6|9192.7|9190.8|9187.9|9186.2|385
1646337900000|2022-03-03 20:05:00|9189.1|9186.7|9189.1|9187.6|9190|9187.9|9188.5|9186.6|215
1646338200000|2022-03-03 20:10:00|9189.3|9187.8|9190.9|9188.5|9191.7|9189.5|9189.2|9187.3|283
1646338500000|2022-03-03 20:15:00|9190.9|9188.5|9189.5|9187.1|9191.3|9188.8|9189|9186.8|396
1646338800000|2022-03-03 20:20:00|9189.4|9187|9189.5|9187.1|9189.8|9187.8|9188|9185.6|543
1646339100000|2022-03-03 20:25:00|9189.4|9187|9188.1|9185.7|9189.5|9187.4|9187.9|9185.5|363
1646339400000|2022-03-03 20:30:00|9188|9185.6|9189.2|9186.8|9190|9187.6|9188|9185.6|395
1646339700000|2022-03-03 20:35:00|9189.1|9186.7|9188.8|9186.4|9189.7|9187.5|9187.5|9185.1|373
1646340000000|2022-03-03 20:40:00|9189|9186.6|9190.3|9187.9|9190.5|9188.1|9187.5|9185.1|519
1646340300000|2022-03-03 20:45:00|9190.4|9188|9188.3|9185.9|9190.5|9188.1|9188|9185.5|618
1646340600000|2022-03-03 20:50:00|9188.4|9186|9187.5|9185.1|9189.8|9187.4|9187.3|9184.5|640
1646340900000|2022-03-03 20:55:00|9187.4|9185|9189.3|9186.6|9189.3|9186.8|9186.8|9184.6|684
1646341200000|2022-03-03 21:00:00|9189.4|9187|9188.7|9187.2|9190.2|9187.7|9188.3|9186.1|594
1646341500000|2022-03-03 21:05:00|9188.5|9187|9189.5|9187.1|9189.8|9187.4|9188.1|9185.4|311
1646341800000|2022-03-03 21:10:00|9189.4|9187|9189.1|9186.1|9190.1|9187.6|9188.2|9185.2|354
1646342100000|2022-03-03 21:15:00|9189.3|9186.4|9186.9|9185.4|9190.8|9188.3|9186.5|9184.2|361
1646342400000|2022-03-03 21:20:00|9187|9185.5|9187|9184.6|9188|9185.5|9186.5|9183.9|179
1646342700000|2022-03-03 21:25:00|9187.1|9184.7|9182.6|9180.2|9187.2|9185.2|9182.6|9180.2|175
1646343000000|2022-03-03 21:30:00|9182.6|9180.2|9184.2|9181.8|9184.8|9182.8|9182.3|9179.9|145
1646343300000|2022-03-03 21:35:00|9184.3|9181.9|9180.8|9178.4|9184.4|9182.1|9180.8|9178.4|130
1646343600000|2022-03-03 21:40:00|9180.9|9178.5|9180.4|9178|9181.9|9179.5|9179.8|9177.4|168
1646343900000|2022-03-03 21:45:00|9180.3|9177.9|9178.5|9176.1|9180.8|9178.4|9178|9175.6|131
1646344200000|2022-03-03 21:50:00|9178.6|9176.2|9176.2|9173.8|9178.7|9176.3|9175.7|9173.8|131
1646344500000|2022-03-03 21:55:00|9176.3|9173.9|9174|9170.1|9176.6|9174.2|9173.6|9170.1|394
1646344800000|2022-03-03 22:00:00|9173.9|9170.2|9175.6|9170.6|9175.6|9170.7|9173.9|9169.9|55
1646345100000|2022-03-03 22:05:00|9175.7|9170.7|9174.4|9172|9176.1|9172|9174.4|9169.9|56
1646345400000|2022-03-03 22:10:00|9175|9170|9174.2|9169.3|9175.9|9171.4|9173.9|9168.9|113
1646345700000|2022-03-03 22:15:00|9174.8|9169.8|9174.6|9169.7|9175.1|9170.5|9173.9|9168.9|115
1646346000000|2022-03-03 22:20:00|9174.5|9169.4|9174.3|9170|9175.4|9171|9173.8|9168.8|185
1646346300000|2022-03-03 22:25:00|9174.7|9169.7|9175.3|9170.3|9175.3|9170.5|9174.1|9169.3|104
1646346600000|2022-03-03 22:30:00|9175.1|9170.1|9178.4|9173.4|9180.3|9175.3|9175.1|9170.1|159
1646346900000|2022-03-03 22:35:00|9179.1|9174.1|9178.2|9173.2|9179.5|9174.5|9177.7|9172.7|127
1646347200000|2022-03-03 22:40:00|9178.1|9173.1|9177.9|9172.9|9179.6|9174.6|9177.2|9172.2|118
1646347500000|2022-03-03 22:45:00|9178|9173|9178.7|9173.7|9179.1|9174.1|9176.9|9171.9|124
1646347800000|2022-03-03 22:50:00|9178.5|9173.5|9176.9|9171.9|9179|9174|9176.4|9171.4|213
1646348100000|2022-03-03 22:55:00|9177.3|9172.3|9177.8|9172.8|9178.4|9173.4|9176.7|9171.7|169
1646348400000|2022-03-03 23:00:00|9178.1|9173.1|9175|9171.7|9181|9176|9174.3|9170.7|446
1646348700000|2022-03-03 23:05:00|9175.1|9171.6|9174.8|9172.1|9175.5|9172.8|9174.5|9171.3|224
1646349000000|2022-03-03 23:10:00|9174.9|9172.2|9174.7|9172.3|9175|9172.6|9174.5|9172.1|91
1646349300000|2022-03-03 23:15:00|9174.6|9172.2|9176.4|9174|9176.4|9174|9174.5|9172.1|117
1646349600000|2022-03-03 23:20:00|9176.3|9173.9|9178.8|9176.4|9179.1|9176.7|9176.1|9173.7|164
1646349900000|2022-03-03 23:25:00|9178.9|9176.5|9178.1|9175.7|9179.1|9176.7|9178.1|9175.7|109
1646350200000|2022-03-03 23:30:00|9178.2|9175.8|9178.7|9176.3|9178.9|9176.5|9177.8|9175.4|119
1646350500000|2022-03-03 23:35:00|9178.8|9176.4|9179.3|9176.9|9179.4|9177|9178.6|9176.2|78
1646350800000|2022-03-03 23:40:00|9179.2|9176.8|9178.5|9176.1|9179.2|9177.1|9178|9175.6|110
1646351100000|2022-03-03 23:45:00|9178.4|9176|9178.5|9177|9179.1|9177.1|9177.9|9176|100
1646351400000|2022-03-03 23:50:00|9178.4|9176.9|9180.2|9177.8|9180.7|9178.5|9178.4|9176.7|89
1646351700000|2022-03-03 23:55:00|9180.1|9177.7|9180|9177.6|9180.4|9178.3|9179.6|9177.5|65
1646352000000|2022-03-04 00:00:00|9180.3|9177.9|9181.2|9178.8|9182.5|9180.1|9179.7|9177.7|163
1646352300000|2022-03-04 00:05:00|9181.3|9178.9|9181.2|9178.8|9185.6|9183.2|9180.2|9177.8|474
1646352600000|2022-03-04 00:10:00|9180.9|9178.5|9181.4|9179|9183.6|9181.2|9179.7|9177.3|575
1646352900000|2022-03-04 00:15:00|9181.1|9178.7|9187.6|9185.2|9188|9185.5|9179.2|9176.8|733
1646353200000|2022-03-04 00:20:00|9187.7|9185.3|9187.7|9185.3|9188.8|9186.4|9183.4|9181|818
1646353500000|2022-03-04 00:25:00|9187.6|9185.2|9185.2|9182.8|9192.4|9190|9184.8|9182.3|942
1646353800000|2022-03-04 00:30:00|9185.1|9182.7|9185.2|9182.7|9186.4|9183.6|9181.6|9179.2|899
1646354100000|2022-03-04 00:35:00|9185.3|9182.8|9192.1|9189.7|9192.5|9190.1|9182.8|9180.4|1062
1646354400000|2022-03-04 00:40:00|9191.8|9189.4|9190.2|9187.8|9191.9|9189.5|9186.9|9184.5|867
1646354700000|2022-03-04 00:45:00|9190.1|9187.7|9191|9188.6|9192.5|9190.1|9187.3|9184.9|852
1646355000000|2022-03-04 00:50:00|9190.9|9188.5|9190.1|9187.7|9193.6|9191.1|9187.7|9185.3|957
1646355300000|2022-03-04 00:55:00|9190.6|9188.2|9194.4|9192|9194.7|9192.3|9190|9187.6|750
1646355600000|2022-03-04 01:00:00|9194.5|9192.1|9189.2|9186.8|9196.2|9193.8|9187.3|9184.9|662
1646355900000|2022-03-04 01:05:00|9189.1|9186.7|9188.8|9186.4|9194.7|9192.3|9185.9|9183.5|594
1646356200000|2022-03-04 01:10:00|9188.6|9186.2|9189.8|9187.4|9193|9190.6|9186.7|9184.3|558
1646356500000|2022-03-04 01:15:00|9189.7|9187.3|9192.8|9190.4|9192.9|9190.5|9189.4|9187|513
1646356800000|2022-03-04 01:20:00|9192.6|9190.2|9191.3|9188.9|9194.6|9192.2|9190.7|9188.3|547
1646357100000|2022-03-04 01:25:00|9191.4|9189|9192.1|9189.7|9194.5|9192.1|9190.4|9188|438
1646357400000|2022-03-04 01:30:00|9192|9189.6|9189.3|9186.9|9192.1|9189.7|9188.4|9186|405
1646357700000|2022-03-04 01:35:00|9189.5|9187.1|9192.6|9190.2|9193|9190.9|9188.6|9186.2|460
1646358000000|2022-03-04 01:40:00|9192.4|9190|9194.5|9192.1|9194.9|9192.5|9190.8|9188.4|376
1646358300000|2022-03-04 01:45:00|9194.6|9192.2|9193.1|9190.7|9195.5|9193.1|9191.3|9188.9|586
1646358600000|2022-03-04 01:50:00|9193|9190.6|9193.6|9191.2|9194.4|9192|9190.3|9187.9|1099
1646358900000|2022-03-04 01:55:00|9193.7|9191.3|9194.3|9191.9|9195.5|9193.1|9191.7|9189.3|853
1646359200000|2022-03-04 02:00:00|9194.4|9192|9193.2|9190.8|9194.5|9192.1|9190.1|9187.7|764
1646359500000|2022-03-04 02:05:00|9193.1|9190.7|9195.7|9193.3|9196.1|9193.7|9192.4|9190|527
1646359800000|2022-03-04 02:10:00|9195.8|9193.4|9194.1|9191.7|9196.9|9194.5|9193.6|9191.2|403
1646360100000|2022-03-04 02:15:00|9194.3|9191.9|9191.4|9189|9196.5|9194.5|9190.5|9188.1|430
1646360400000|2022-03-04 02:20:00|9191.3|9188.9|9194.9|9192.5|9195.2|9192.8|9191.3|9188.9|290
1646360700000|2022-03-04 02:25:00|9195|9192.6|9194.6|9192.2|9196.7|9194.3|9193.9|9191.5|344
1646361000000|2022-03-04 02:30:00|9194.5|9192.1|9195.8|9193.4|9196.4|9194|9193.4|9191|312
1646361300000|2022-03-04 02:35:00|9195.7|9193.3|9192.5|9190.1|9196.9|9194.5|9191.5|9189.1|454
1646361600000|2022-03-04 02:40:00|9192.6|9190.2|9193.5|9191.1|9195.1|9193|9192.4|9190|302
1646361900000|2022-03-04 02:45:00|9193.4|9191|9190.2|9187.8|9194|9191.6|9189.9|9187.5|560
1646362200000|2022-03-04 02:50:00|9190.3|9187.9|9192.8|9190.4|9193.3|9190.9|9189.9|9187.9|563
1646362500000|2022-03-04 02:55:00|9192.9|9190.5|9191.1|9188.7|9193.3|9190.9|9190.2|9187.8|362
1646362800000|2022-03-04 03:00:00|9191|9188.6|9193.2|9190.8|9193.6|9191.2|9190|9187.7|351
1646363100000|2022-03-04 03:05:00|9193.3|9190.9|9192|9189.6|9194.1|9192|9191.2|9189.1|470
1646363400000|2022-03-04 03:10:00|9191.9|9189.5|9190.5|9188.1|9192.7|9190.3|9189.9|9187.7|396
1646363700000|2022-03-04 03:15:00|9190.3|9187.9|9188.9|9186.5|9190.7|9188.4|9187|9184.9|320
1646364000000|2022-03-04 03:20:00|9189|9186.6|9189.3|9186.9|9190.7|9188.3|9187.5|9185.1|309
1646364300000|2022-03-04 03:25:00|9189.2|9186.8|9190.2|9187.8|9190.3|9188.3|9188.2|9185.8|272
1646364600000|2022-03-04 03:30:00|9190.3|9187.9|9189.7|9187.3|9190.3|9188.1|9188.9|9186.5|250
1646364900000|2022-03-04 03:35:00|9189.6|9187.2|9187.5|9185.1|9190|9187.7|9187.2|9185.1|278
1646365200000|2022-03-04 03:40:00|9187.3|9184.9|9186.5|9184.1|9188.4|9186|9185.4|9183|312
1646365500000|2022-03-04 03:45:00|9186.6|9184.2|9185.3|9182.9|9187.2|9185.2|9184.8|9182.4|205
1646365800000|2022-03-04 03:50:00|9185.4|9183|9189.2|9186.8|9190.4|9188|9185.1|9182.7|250
1646366100000|2022-03-04 03:55:00|9189.3|9186.9|9188.9|9186.5|9189.6|9187.2|9187.8|9185.4|325
1646366400000|2022-03-04 04:00:00|9189.1|9186.7|9188.2|9185.8|9189.5|9187.2|9188|9185.6|211
1646366700000|2022-03-04 04:05:00|9188.1|9185.7|9185.4|9183|9188.9|9186.5|9185.2|9182.8|280
1646367000000|2022-03-04 04:10:00|9185.3|9182.9|9185.1|9182.7|9186.2|9184.1|9184.4|9182|162
1646367300000|2022-03-04 04:15:00|9185.2|9182.8|9184.3|9181.9|9186.2|9183.9|9183.7|9181.6|163
1646367600000|2022-03-04 04:20:00|9184.2|9181.8|9185.5|9183.1|9185.6|9183.2|9183.5|9181.6|126
1646367900000|2022-03-04 04:25:00|9185.2|9182.8|9186.6|9184.2|9186.7|9184.8|9184.2|9182.3|224
1646368200000|2022-03-04 04:30:00|9186.5|9184.1|9186.9|9184.5|9187.8|9185.5|9185.6|9183.3|234
1646368500000|2022-03-04 04:35:00|9187|9184.6|9185.9|9183.5|9187|9184.6|9185.7|9183.4|200
1646368800000|2022-03-04 04:40:00|9185.8|9183.4|9185|9182.6|9185.8|9183.4|9184.1|9181.7|265
1646369100000|2022-03-04 04:45:00|9184.9|9182.5|9183.9|9182.4|9187.3|9184.9|9183.5|9181.6|290
1646369400000|2022-03-04 04:50:00|9184|9182.5|9187.4|9185|9187.4|9185|9183.9|9181.9|195
1646369700000|2022-03-04 04:55:00|9187.6|9185.2|9187.5|9185.1|9188.6|9186.2|9185.3|9182.9|266
1646370000000|2022-03-04 05:00:00|9187.4|9185|9185.9|9183.5|9187.7|9185.3|9184.8|9182.9|310
1646370300000|2022-03-04 05:05:00|9186|9183.6|9187.9|9185.5|9188.5|9186.1|9185.7|9183.3|279
1646370600000|2022-03-04 05:10:00|9187.8|9185.4|9185.8|9183.4|9188|9186|9185.7|9183.3|233
1646370900000|2022-03-04 05:15:00|9185.9|9183.5|9183.2|9180.8|9186.6|9184.2|9182.2|9179.8|292
1646371200000|2022-03-04 05:20:00|9183.3|9180.9|9184|9181.6|9184.3|9181.9|9182.5|9180.1|236
1646371500000|2022-03-04 05:25:00|9184.1|9181.7|9183.9|9181.5|9184.5|9182.6|9182.8|9180.4|186
1646371800000|2022-03-04 05:30:00|9184.2|9181.8|9186.4|9184|9186.5|9184.1|9184.1|9181.7|170
1646372100000|2022-03-04 05:35:00|9186.5|9184.1|9186.4|9184.9|9187.4|9185|9186|9183.6|155
1646372400000|2022-03-04 05:40:00|9186.5|9185|9188.2|9185.8|9188.7|9186.7|9186.5|9184.6|171
1646372700000|2022-03-04 05:45:00|9188.3|9185.9|9189.9|9187.5|9190.4|9188.1|9188.2|9185.8|214
1646373000000|2022-03-04 05:50:00|9190|9187.6|9192.1|9189.7|9192.9|9190.5|9189.7|9187.3|174
1646373300000|2022-03-04 05:55:00|9192|9189.6|9191.2|9188.8|9192.6|9190.5|9190.5|9188.3|160
1646373600000|2022-03-04 06:00:00|9190.8|9188.4|9193|9190.6|9193.8|9191.7|9190.6|9188.2|194
1646373900000|2022-03-04 06:05:00|9193.1|9190.7|9192.3|9189.9|9193.2|9191.6|9191.8|9189.7|226
1646374200000|2022-03-04 06:10:00|9192.8|9190.4|9193|9190.6|9194|9192.1|9192.3|9189.9|239
1646374500000|2022-03-04 06:15:00|9193.1|9190.7|9192.8|9190.4|9193.1|9191.1|9191.8|9189.7|159
1646374800000|2022-03-04 06:20:00|9192.7|9190.3|9185|9182.6|9192.8|9190.4|9185|9182.6|264
1646375100000|2022-03-04 06:25:00|9185.5|9183.1|9187.7|9185.3|9189.5|9187.1|9185|9183|325
1646375400000|2022-03-04 06:30:00|9187.8|9185.4|9190.3|9187.9|9190.9|9188.5|9187.6|9185.2|286
1646375700000|2022-03-04 06:35:00|9190.1|9187.7|9190.7|9188.3|9192|9189.8|9189.2|9187.1|236
1646376000000|2022-03-04 06:40:00|9190.8|9188.4|9187.6|9186.1|9191.4|9189.2|9187.5|9185.6|261
1646376300000|2022-03-04 06:45:00|9187.5|9186|9189.5|9187.1|9190.5|9188.3|9187.5|9185.5|301
1646376600000|2022-03-04 06:50:00|9189.6|9187.2|9190.1|9187.7|9190.9|9188.6|9188.7|9186.6|255
1646376900000|2022-03-04 06:55:00|9189.4|9187.9|9191.3|9188.9|9192.6|9190.3|9188.9|9186.6|246
1646377200000|2022-03-04 07:00:00|9191.2|9188.8|9193.7|9191.3|9194.2|9192|9190.4|9188.8|403
1646377500000|2022-03-04 07:05:00|9193.6|9191.2|9191|9188.6|9193.7|9191.3|9185.7|9183.3|423
1646377800000|2022-03-04 07:10:00|9190.8|9188.4|9189.7|9187.3|9193|9190.6|9188.4|9186|475
1646378100000|2022-03-04 07:15:00|9189.6|9187.2|9188.9|9186.5|9190|9187.9|9186.7|9184.3|395
1646378400000|2022-03-04 07:20:00|9189|9186.6|9191|9188.6|9191|9189.1|9188|9185.6|361
1646378700000|2022-03-04 07:25:00|9190.9|9188.5|9189.6|9187.2|9191.6|9189.4|9188|9185.6|310
1646379000000|2022-03-04 07:30:00|9189.7|9187.3|9191|9188.6|9191.1|9189.2|9189.3|9187|355
1646379300000|2022-03-04 07:35:00|9191.1|9188.7|9190.5|9188.1|9191.2|9189|9189.3|9187.2|288
1646379600000|2022-03-04 07:40:00|9190.4|9188|9188.8|9186.4|9190.7|9188.8|9188.7|9186.3|234
1646379900000|2022-03-04 07:45:00|9188.2|9186.7|9187.1|9185.6|9188.8|9186.9|9186|9184.2|350
1646380200000|2022-03-04 07:50:00|9187.6|9185.2|9189.5|9187.1|9190.2|9188.1|9186.6|9184.6|303
1646380500000|2022-03-04 07:55:00|9189|9187.5|9189.3|9186.9|9190|9188.4|9187.6|9185.6|320
1646380800000|2022-03-04 08:00:00|9188.8|9187.3|9186.3|9184.8|9189.8|9187.9|9185.5|9183.5|497
1646381100000|2022-03-04 08:05:00|9186.4|9184.9|9187.9|9185.5|9188|9186|9185.3|9183.3|407
1646381400000|2022-03-04 08:10:00|9188.1|9185.7|9189.4|9187|9189.8|9187.4|9185.8|9183.6|454
1646381700000|2022-03-04 08:15:00|9189.6|9187.2|9191.5|9189.1|9192.1|9190.1|9188.5|9186.3|258
1646382000000|2022-03-04 08:20:00|9191.6|9190.1|9190.9|9188.5|9193|9190.9|9189.3|9187.1|439
1646382300000|2022-03-04 08:25:00|9190.5|9189|9191.6|9190.1|9191.9|9190.2|9188.4|9186.6|390
1646382600000|2022-03-04 08:30:00|9191.5|9190|9195.6|9193.2|9198.4|9196.2|9190.8|9188.9|393
1646382900000|2022-03-04 08:35:00|9195.2|9193.7|9192.7|9190.3|9195.7|9194.1|9191.7|9189.6|402
1646383200000|2022-03-04 08:40:00|9192.9|9190.5|9190.6|9188.2|9193.2|9191.7|9189.4|9187.9|344
1646383500000|2022-03-04 08:45:00|9190.7|9188.3|9189.2|9187.7|9192.6|9190.7|9189.1|9187.2|411
1646383800000|2022-03-04 08:50:00|9189.3|9187.8|9187.3|9184.9|9190.9|9188.9|9185.9|9184|380
1646384100000|2022-03-04 08:55:00|9187.2|9184.8|9188.2|9185.8|9189.8|9187.4|9186|9184.1|417
1646384400000|2022-03-04 09:00:00|9188.4|9186|9187.4|9185.9|9188.9|9187|9185.7|9183.9|410
1646384700000|2022-03-04 09:05:00|9187.5|9186|9184.6|9182.2|9188.1|9186.1|9180.4|9178|406
1646385000000|2022-03-04 09:10:00|9184.7|9182.3|9185.1|9183.6|9188.2|9186.2|9184.5|9182.3|316
1646385300000|2022-03-04 09:15:00|9185.2|9183.7|9185.7|9183.3|9186.6|9184.6|9183.5|9181.6|416
1646385600000|2022-03-04 09:20:00|9185|9183.5|9187.7|9185.3|9188|9186|9184.3|9182.3|430
1646385900000|2022-03-04 09:25:00|9187.8|9185.4|9185.6|9184.1|9187.9|9185.6|9185.2|9183.1|428
1646386200000|2022-03-04 09:30:00|9185.8|9184.3|9186.1|9183.7|9188.4|9186.6|9185.4|9183.7|315
1646386500000|2022-03-04 09:35:00|9186.2|9183.8|9187|9185.5|9187.7|9185.8|9184.2|9182.3|304
1646386800000|2022-03-04 09:40:00|9186.9|9185.4|9189.1|9187.6|9189.7|9188.2|9186.4|9184.5|302
1646387100000|2022-03-04 09:45:00|9189.2|9187.7|9190.5|9189|9191.5|9189.8|9188.1|9186.4|330
1646387400000|2022-03-04 09:50:00|9190.4|9188.9|9186.4|9184|9190.6|9189|9185.1|9183|342
1646387700000|2022-03-04 09:55:00|9186.3|9183.9|9189.8|9187.4|9189.9|9187.5|9185.3|9183.4|263
1646388000000|2022-03-04 10:00:00|9189.2|9187.7|9184.8|9182.4|9189.6|9187.7|9183.5|9181.9|420
1646388300000|2022-03-04 10:05:00|9184.6|9182.2|9189.3|9186.9|9191.3|9189.6|9183.7|9181.7|417
1646388600000|2022-03-04 10:10:00|9189.4|9187|9189.6|9188.1|9191.3|9188.9|9186.4|9184.4|506
1646388900000|2022-03-04 10:15:00|9189.5|9188|9186.9|9184.5|9191.4|9189.3|9186.1|9183.7|455
1646389200000|2022-03-04 10:20:00|9187|9184.6|9187.1|9184.7|9188|9186|9184.9|9183.2|441
1646389500000|2022-03-04 10:25:00|9187.2|9184.8|9187.3|9184.9|9190.5|9188.4|9185.5|9183.3|500
1646389800000|2022-03-04 10:30:00|9187.4|9185|9186.6|9185.1|9189.6|9187.5|9185.4|9183.2|391
1646390100000|2022-03-04 10:35:00|9186.7|9185.2|9185.6|9184.1|9187.5|9185.6|9184.9|9182.7|393
1646390400000|2022-03-04 10:40:00|9185.4|9183.9|9186.2|9183.8|9187.6|9185.7|9184.1|9182.2|433
1646390700000|2022-03-04 10:45:00|9186.3|9183.9|9185.9|9183.5|9186.8|9185.3|9184.3|9181.9|342
1646391000000|2022-03-04 10:50:00|9185|9182.6|9186.1|9183.7|9187.5|9185.1|9183.4|9181.6|428
1646391300000|2022-03-04 10:55:00|9186.3|9183.9|9184.2|9181.8|9188.7|9186.6|9183.4|9181|423
1646391600000|2022-03-04 11:00:00|9184.1|9181.7|9175.4|9173.9|9184.6|9182.4|9174.6|9172.6|509
1646391900000|2022-03-04 11:05:00|9175.9|9174.4|9173.4|9171|9176.3|9174.4|9172|9169.9|481
1646392200000|2022-03-04 11:10:00|9173.3|9170.9|9168.2|9165.8|9176.1|9173.8|9167.6|9165.2|567
1646392500000|2022-03-04 11:15:00|9168.1|9165.7|9180.2|9177.8|9180.3|9177.9|9168.1|9165.7|825
1646392800000|2022-03-04 11:20:00|9180.3|9177.9|9183.6|9181.2|9185.8|9183.4|9180.1|9177.7|802
1646393100000|2022-03-04 11:25:00|9183.7|9181.3|9187.1|9184.7|9187.4|9185|9182.8|9180.4|512
1646393400000|2022-03-04 11:30:00|9186.7|9185.2|9187.1|9184.7|9188.9|9186.5|9186|9183.8|301
1646393700000|2022-03-04 11:35:00|9187.2|9184.8|9183.8|9181.4|9187.4|9185|9181.9|9179.5|351
1646394000000|2022-03-04 11:40:00|9183.7|9181.3|9187.4|9185|9187.7|9185.5|9182.3|9180.3|375
1646394300000|2022-03-04 11:45:00|9187.5|9185.1|9185.6|9183.2|9187.9|9185.5|9184.4|9182|370
1646394600000|2022-03-04 11:50:00|9185.3|9182.9|9181|9178.6|9185.4|9183.5|9180.5|9178.1|439
1646394900000|2022-03-04 11:55:00|9180.9|9178.5|9179.5|9177.1|9180.9|9178.6|9178.3|9175.9|467
1646395200000|2022-03-04 12:00:00|9179.4|9177|9179.3|9176.9|9179.9|9177.9|9175.3|9173.3|370
1646395500000|2022-03-04 12:05:00|9179.4|9177|9179.4|9177|9180|9178|9177.2|9174.8|421
1646395800000|2022-03-04 12:10:00|9179.6|9177.2|9178.1|9175.7|9180|9177.8|9174.9|9172.9|447
1646396100000|2022-03-04 12:15:00|9178|9175.6|9178.4|9176.9|9179.6|9177.3|9177.3|9174.9|406
1646396400000|2022-03-04 12:20:00|9178.3|9176.8|9178.8|9176.4|9179.8|9178.3|9177.4|9175.4|297
1646396700000|2022-03-04 12:25:00|9178.9|9176.5|9178.5|9176.1|9179.9|9177.8|9176.8|9174.8|287
1646397000000|2022-03-04 12:30:00|9178.4|9176|9178|9175.6|9178.9|9176.7|9176.6|9174.4|361
1646397300000|2022-03-04 12:35:00|9177.8|9175.4|9179.9|9177.5|9180.4|9178.1|9175|9172.9|523
1646397600000|2022-03-04 12:40:00|9180|9177.6|9179.6|9177.2|9180.6|9178.2|9178|9176.1|381
1646397900000|2022-03-04 12:45:00|9179.5|9177.1|9182.2|9179.8|9182.2|9180.2|9178.2|9176.2|403
1646398200000|2022-03-04 12:50:00|9182.3|9179.9|9182.8|9180.4|9187.2|9185.5|9181.2|9179.2|563
1646398500000|2022-03-04 12:55:00|9182.9|9180.5|9186.3|9183.9|9189.7|9187.3|9182.5|9180.1|589
1646398800000|2022-03-04 13:00:00|9186.2|9183.8|9186.8|9185.3|9187.9|9186|9184.3|9182.4|562
1646399100000|2022-03-04 13:05:00|9186.7|9185.2|9198.5|9196.1|9198.7|9196.7|9186.7|9185|434
1646399400000|2022-03-04 13:10:00|9198.4|9196|9201.8|9199.4|9203.4|9201|9195.3|9192.9|533
1646399700000|2022-03-04 13:15:00|9201.7|9199.3|9200|9197.6|9201.8|9199.4|9197.3|9194.9|454
1646400000000|2022-03-04 13:20:00|9200.1|9197.7|9198.4|9196|9201.1|9198.7|9196.1|9193.7|426
1646400300000|2022-03-04 13:25:00|9198.3|9195.9|9194.1|9189.1|9198.6|9196.2|9191|9188.5|527
1646400600000|2022-03-04 13:30:00|9193.7|9188.7|9187.1|9184.7|9198.9|9193.9|9182.7|9180.3|1210
1646400900000|2022-03-04 13:35:00|9187.4|9185|9200.1|9197.7|9203.1|9200.7|9187.2|9184.8|1137
1646401200000|2022-03-04 13:40:00|9200.2|9197.8|9206.9|9204.5|9208.2|9205.8|9200.1|9197.8|915
1646401500000|2022-03-04 13:45:00|9207|9204.6|9206.1|9203.7|9209.9|9207.9|9203.1|9200.7|901
1646401800000|2022-03-04 13:50:00|9205.9|9203.5|9206.7|9204.3|9210.6|9208.2|9204.3|9201.9|1151
1646402100000|2022-03-04 13:55:00|9206.6|9204.2|9201.7|9199.3|9207.6|9205.5|9200.4|9198|1027
1646402400000|2022-03-04 14:00:00|9201.8|9199.4|9205.5|9203.1|9205.6|9203.2|9199.7|9197.3|799
1646402700000|2022-03-04 14:05:00|9205.7|9203.3|9204.7|9202.3|9211.6|9209.2|9203.9|9201.5|772
1646403000000|2022-03-04 14:10:00|9204.2|9201.8|9202.2|9199.8|9204.4|9202.5|9200.8|9198.6|797
1646403300000|2022-03-04 14:15:00|9202.3|9199.9|9198.5|9196.1|9202.4|9200|9194.5|9191.9|783
1646403600000|2022-03-04 14:20:00|9198.7|9196.3|9204.3|9201.9|9208|9205.1|9198|9195.9|697
1646403900000|2022-03-04 14:25:00|9204.4|9202|9201.2|9198.8|9205.9|9203.5|9200.4|9198.4|542
1646404200000|2022-03-04 14:30:00|9201.3|9198.9|9193.2|9190.8|9202.6|9200.2|9192.5|9190.1|944
1646404500000|2022-03-04 14:35:00|9193.3|9190.9|9187|9184.6|9197.1|9194.7|9186.5|9184.4|947
1646404800000|2022-03-04 14:40:00|9187.1|9184.7|9188.2|9185.8|9191.7|9189.3|9186.4|9183.9|904
1646405100000|2022-03-04 14:45:00|9188.1|9185.7|9191.2|9188.8|9198.2|9195.8|9188|9185.6|710
1646405400000|2022-03-04 14:50:00|9191.3|9188.9|9196.5|9194.1|9196.9|9194.6|9188.8|9186.4|661
1646405700000|2022-03-04 14:55:00|9196.4|9194|9188.8|9186.4|9196.5|9194.4|9188.8|9186.4|519
1646406000000|2022-03-04 15:00:00|9188.9|9186.5|9195.9|9193.5|9198.2|9195.8|9187.7|9185.3|601
1646406300000|2022-03-04 15:05:00|9195.8|9193.4|9192.9|9190.5|9199.9|9197.5|9192.4|9190.4|574
1646406600000|2022-03-04 15:10:00|9192.8|9190.4|9192.3|9189.9|9195.3|9192.9|9187.6|9185.2|545
1646406900000|2022-03-04 15:15:00|9192.2|9189.8|9189.3|9187.8|9197.6|9195.2|9188.6|9186.2|549
1646407200000|2022-03-04 15:20:00|9189.2|9187.7|9189.8|9187.4|9191.3|9189.4|9183.7|9181.8|625
1646407500000|2022-03-04 15:25:00|9189.7|9187.3|9186.8|9184.4|9189.7|9187.3|9185|9182.6|504
1646407800000|2022-03-04 15:30:00|9186.2|9184.7|9186.4|9184|9190.7|9188.4|9185.5|9183.6|590
1646408100000|2022-03-04 15:35:00|9186.6|9184.2|9188.8|9186.4|9191|9188.6|9186.2|9184|361
1646408400000|2022-03-04 15:40:00|9188.7|9186.3|9191.8|9189.4|9192.4|9190|9188.4|9186|436
1646408700000|2022-03-04 15:45:00|9191.9|9189.5|9194.1|9191.7|9194.6|9192.2|9189.8|9187.6|518
1646409000000|2022-03-04 15:50:00|9194|9191.6|9182.8|9180.4|9194.5|9192.1|9181.9|9179.5|632
1646409300000|2022-03-04 15:55:00|9182.3|9179.9|9187.9|9185.5|9189|9186.8|9181.7|9179.3|544
1646409600000|2022-03-04 16:00:00|9188|9185.6|9191.1|9188.7|9191.9|9189.5|9185.4|9183|597
1646409900000|2022-03-04 16:05:00|9191.7|9189.3|9190.9|9188.5|9192.4|9190|9189.6|9187.2|490
1646410200000|2022-03-04 16:10:00|9190.8|9188.4|9188.9|9186.5|9191.7|9189.3|9186.9|9184.5|444
1646410500000|2022-03-04 16:15:00|9189|9186.6|9190.3|9187.9|9191.5|9189.1|9188|9185.6|665
1646410800000|2022-03-04 16:20:00|9190.5|9188.1|9193.4|9191|9194.5|9192.1|9189.1|9186.6|624
1646411100000|2022-03-04 16:25:00|9193|9190.6|9185.9|9183.5|9193.4|9191|9185.6|9183.2|959
1646411400000|2022-03-04 16:30:00|9186|9183.6|9188.3|9185.9|9189.9|9187.5|9185.9|9183.5|470
1646411700000|2022-03-04 16:35:00|9188.4|9186|9184.3|9181.9|9188.7|9186.4|9183|9180.6|456
1646412000000|2022-03-04 16:40:00|9184.4|9182|9181.4|9179|9184.7|9182.3|9180.4|9178|383
1646412300000|2022-03-04 16:45:00|9181.5|9179.1|9182.3|9179.9|9184.2|9181.8|9180.5|9178.1|606
1646412600000|2022-03-04 16:50:00|9182.4|9180|9180.7|9178.3|9184.4|9182|9180.3|9178|552
1646412900000|2022-03-04 16:55:00|9180.6|9178.2|9185.8|9183.4|9186.3|9183.9|9180.5|9178.1|678
1646413200000|2022-03-04 17:00:00|9185.9|9183.5|9185.7|9183.3|9186.6|9184.4|9184|9181.6|598
1646413500000|2022-03-04 17:05:00|9185.9|9183.5|9184.2|9181.8|9187.3|9184.9|9181.7|9179.3|672
1646413800000|2022-03-04 17:10:00|9184.1|9181.7|9184.9|9182.5|9186.4|9184|9183.5|9181.1|541
1646414100000|2022-03-04 17:15:00|9185.1|9182.7|9188.8|9186.4|9190.2|9187.8|9183.3|9180.9|814
1646414400000|2022-03-04 17:20:00|9188.5|9186.1|9186.9|9184.5|9189.2|9186.8|9186.2|9184.1|670
1646414700000|2022-03-04 17:25:00|9186.7|9184.3|9185.8|9183.4|9189.2|9186.8|9185.3|9183.3|636
1646415000000|2022-03-04 17:30:00|9185.9|9183.5|9180.7|9178.3|9186.3|9184.1|9180.4|9178|682
1646415300000|2022-03-04 17:35:00|9180.6|9178.2|9177|9174.6|9181.1|9178.7|9175.6|9173.2|815
1646415600000|2022-03-04 17:40:00|9177.1|9174.7|9184|9181.5|9184.3|9181.9|9175.8|9173.3|848
1646415900000|2022-03-04 17:45:00|9184.1|9181.7|9186|9183.6|9187.8|9185.4|9183.9|9181.4|665
1646416200000|2022-03-04 17:50:00|9186.1|9183.7|9187.6|9185.2|9189.5|9187.1|9185.8|9183.4|587
1646416500000|2022-03-04 17:55:00|9187.5|9185.1|9187.1|9184.7|9189.3|9186.9|9186.9|9184.5|670
1646416800000|2022-03-04 18:00:00|9187.2|9184.8|9188.3|9185.9|9188.5|9186.1|9185|9183|489
1646417100000|2022-03-04 18:05:00|9188.2|9185.8|9188.7|9186.3|9193.8|9191.4|9186.9|9184.5|661
1646417400000|2022-03-04 18:10:00|9188.4|9186|9195.7|9193.3|9195.8|9193.4|9188.4|9186|588
1646417700000|2022-03-04 18:15:00|9195.6|9193.2|9193.5|9191.1|9196.3|9193.9|9193.3|9190.9|519
1646418000000|2022-03-04 18:20:00|9193.2|9190.8|9190|9187.6|9193.6|9191.2|9188.1|9185.7|360
1646418300000|2022-03-04 18:25:00|9189.9|9187.5|9190.3|9187.9|9192.7|9189.8|9189.9|9187.5|460
1646418600000|2022-03-04 18:30:00|9190.3|9187.9|9187.9|9185.5|9190.6|9188.3|9186.9|9184.7|270
1646418900000|2022-03-04 18:35:00|9187.8|9185.4|9189.3|9186.9|9189.9|9187.5|9187.7|9185.3|210
1646419200000|2022-03-04 18:40:00|9188.9|9187.4|9186.8|9185.3|9190|9188.5|9186.7|9184.7|306
1646419500000|2022-03-04 18:45:00|9187.1|9184.7|9180.9|9178.5|9187.4|9185.3|9179.6|9177.2|423
1646419800000|2022-03-04 18:50:00|9180.8|9178.4|9183.1|9180.7|9183.9|9182|9180.8|9178.4|413
1646420100000|2022-03-04 18:55:00|9183.2|9180.8|9184.1|9181.7|9186.5|9183.7|9183.2|9180.8|459
1646420400000|2022-03-04 19:00:00|9184.2|9181.8|9184|9181.6|9186.7|9184.3|9183.7|9181.3|453
1646420700000|2022-03-04 19:05:00|9183.9|9181.5|9181.3|9178.9|9184.6|9182.3|9180.4|9178|351
1646421000000|2022-03-04 19:10:00|9181.4|9179|9181.2|9178.8|9182.7|9180.1|9180.5|9178.2|351
1646421300000|2022-03-04 19:15:00|9181.2|9178.8|9183|9180.6|9183.8|9181.7|9180.4|9178.1|277
1646421600000|2022-03-04 19:20:00|9182.9|9180.5|9180.1|9178.6|9183.7|9181.8|9180|9178|242
1646421900000|2022-03-04 19:25:00|9180.2|9178.7|9178.3|9176.8|9180.8|9179.2|9178.2|9176.7|237
1646422200000|2022-03-04 19:30:00|9178.2|9176.7|9174.7|9172.3|9179.1|9177.1|9174|9171.9|253
1646422500000|2022-03-04 19:35:00|9174.9|9172.5|9177.2|9174.8|9178.9|9176.9|9174.8|9172.4|330
1646422800000|2022-03-04 19:40:00|9177.4|9175|9175.1|9173.6|9177.5|9175.9|9174.1|9172.2|263
1646423100000|2022-03-04 19:45:00|9175|9173.5|9177.4|9175|9178.9|9176.8|9175|9173.5|324
1646423400000|2022-03-04 19:50:00|9177.3|9174.9|9180.1|9178.6|9180.5|9178.9|9175.1|9173.1|298
1646423700000|2022-03-04 19:55:00|9180.6|9178.2|9184|9181.6|9188.2|9186.4|9180.4|9178.2|436
1646424000000|2022-03-04 20:00:00|9184.2|9181.8|9182.1|9179.7|9185|9182.6|9179.7|9177.3|779
1646424300000|2022-03-04 20:05:00|9182|9179.6|9182|9179.6|9183.6|9181.2|9181.1|9178.8|551
1646424600000|2022-03-04 20:10:00|9182.1|9179.7|9182.1|9179.7|9184|9181.6|9181.4|9179|544
1646424900000|2022-03-04 20:15:00|9182|9179.6|9180.9|9179.4|9182.5|9180.9|9179.2|9177.2|381
1646425200000|2022-03-04 20:20:00|9180.8|9179.3|9179.1|9177.6|9181.4|9179.8|9178.6|9176.7|311
1646425500000|2022-03-04 20:25:00|9179.2|9177.7|9179.7|9177.3|9180.6|9178.7|9177.5|9175.5|367
1646425800000|2022-03-04 20:30:00|9179.8|9177.4|9179.4|9177.9|9180|9178.1|9178.2|9176.4|280
1646426100000|2022-03-04 20:35:00|9179.5|9178|9179.2|9177.7|9179.8|9178.2|9176.6|9174.6|315
1646426400000|2022-03-04 20:40:00|9179.1|9177.6|9178.2|9176.7|9179.2|9177.7|9177.4|9175.5|249
1646426700000|2022-03-04 20:45:00|9178.4|9176.9|9181.3|9178.9|9181.6|9179.7|9177.4|9175.5|343
1646427000000|2022-03-04 20:50:00|9180.9|9179.4|9178.2|9175.8|9182.6|9180.6|9176.5|9174.5|405
1646427300000|2022-03-04 20:55:00|9178.3|9175.9|9170|9167.6|9178.3|9175.9|9169.6|9167.2|512
1646427600000|2022-03-04 21:00:00|9170.4|9168|9170.2|9167.2|9174|9171.4|9169.3|9166.4|462
1646427900000|2022-03-04 21:05:00|9170|9167.3|9171.5|9168.5|9172.8|9170.2|9168.8|9165.9|680
1646428200000|2022-03-04 21:10:00|9171.3|9168.3|9173.1|9170.7|9174.4|9171.8|9171.2|9168.3|384
1646428500000|2022-03-04 21:15:00|9173.2|9170.8|9173.5|9171.1|9174.2|9171.5|9172|9169.5|195
1646428800000|2022-03-04 21:20:00|9173.6|9171|9173.8|9171.4|9174|9171.4|9172|9169.3|195
1646429100000|2022-03-04 21:25:00|9174|9171.2|9172.1|9169.1|9175.5|9172.7|9170.5|9167.8|416
1646429400000|2022-03-04 21:30:00|9171.9|9169.4|9173.1|9170.7|9174.4|9171.1|9171.8|9168.6|145
1646429700000|2022-03-04 21:35:00|9173.2|9170.8|9170.3|9167.9|9174.1|9171.2|9169.7|9167|176
1646430000000|2022-03-04 21:40:00|9170.2|9167.8|9171.5|9168.8|9174|9171.2|9170.2|9167.6|415
1646430300000|2022-03-04 21:45:00|9171.2|9168.8|9168.8|9166.4|9172.1|9169.3|9168.4|9166|221
1646430600000|2022-03-04 21:50:00|9168.7|9166.3|9170.3|9167.9|9171.6|9168.2|9164.8|9160.7|337
1646430900000|2022-03-04 21:55:00|9170.4|9168|9172.5|9167.5|9179.4|9174.4|9167.4|9162.4|468
1646600400000|2022-03-06 21:00:00|9184.8|9173.8|9185.5|9174.5|9189.6|9178.6|9184.8|9173.8|31
1646600700000|2022-03-06 21:05:00|9186|9175|9189.1|9178.1|9189.3|9178.3|9184.8|9173.8|21
1646601000000|2022-03-06 21:10:00|9184.8|9173.8|9184.8|9173.8|9189.1|9178.1|9184.8|9173.8|24
1646601300000|2022-03-06 21:15:00|9188.5|9177.5|9185.3|9174.3|9189.1|9178.1|9184.8|9173.8|31
1646601600000|2022-03-06 21:20:00|9189.6|9178.6|9184.8|9173.8|9189.6|9178.6|9184.8|9173.8|23
1646601900000|2022-03-06 21:25:00|9185.8|9174.8|9185|9174|9189.1|9178.1|9183.9|9172.9|34
1646602200000|2022-03-06 21:30:00|9183.9|9172.9|9186.1|9175.1|9189.1|9178.1|9183.9|9172.9|20
1646602500000|2022-03-06 21:35:00|9184.6|9173.6|9183.9|9172.9|9189.5|9178.5|9183.9|9172.9|50
1646602800000|2022-03-06 21:40:00|9188.5|9177.5|9188.5|9177.5|9189.1|9178.1|9183.9|9172.9|29
1646603100000|2022-03-06 21:45:00|9189.1|9178.1|9183.9|9172.9|9189.1|9178.1|9183.9|9172.9|36
1646603400000|2022-03-06 21:50:00|9186.6|9175.6|9189.8|9178.8|9190|9179|9185.7|9174.7|30
1646603700000|2022-03-06 21:55:00|9189.6|9178.6|9177.6|9166.6|9189.8|9178.8|9172.2|9161.2|58
1646604000000|2022-03-06 22:00:00|9177.4|9166.4|9175|9170|9178.3|9170|9172.6|9164.7|54
1646604300000|2022-03-06 22:05:00|9172.6|9167.6|9173.5|9168.5|9175|9170|9171.3|9166.3|67
1646604600000|2022-03-06 22:10:00|9170.9|9165.9|9170.9|9165.9|9176.5|9171.5|9168.8|9163.8|144
1646604900000|2022-03-06 22:15:00|9173.2|9168.2|9174.2|9169.2|9174.7|9169.7|9170.7|9165.7|72
1646605200000|2022-03-06 22:20:00|9174.1|9169.1|9172.5|9167.5|9174.7|9169.7|9171.1|9166.1|87
1646605500000|2022-03-06 22:25:00|9172.8|9167.8|9174.3|9169.3|9175.5|9170.5|9171.3|9166.3|104
1646605800000|2022-03-06 22:30:00|9173.8|9168.8|9173.5|9168.5|9175.4|9170.4|9170.6|9165.6|198
1646606100000|2022-03-06 22:35:00|9173.7|9168.7|9173.4|9168.4|9175.2|9170.2|9171.3|9166.3|179
1646606400000|2022-03-06 22:40:00|9173.2|9168.2|9171.7|9166.7|9174.8|9169.8|9171.2|9166.2|185
1646606700000|2022-03-06 22:45:00|9171.8|9166.8|9172.8|9167.8|9174.3|9169.3|9170.8|9165.8|359
1646607000000|2022-03-06 22:50:00|9173.8|9168.8|9173.3|9168.3|9174.5|9169.5|9171.2|9166.2|318
1646607300000|2022-03-06 22:55:00|9173.2|9168.2|9173.9|9168.9|9175.5|9170.5|9170.3|9165.3|307
1646607600000|2022-03-06 23:00:00|9173.8|9168.8|9187.7|9182.7|9190.5|9185.5|9173.4|9168.4|632
1646607900000|2022-03-06 23:05:00|9187.8|9182.8|9189.9|9184.9|9194.6|9189.6|9186.4|9181.4|697
1646608200000|2022-03-06 23:10:00|9190.5|9185.5|9197.8|9192.8|9199.7|9194.7|9188.5|9183.5|731
1646608500000|2022-03-06 23:15:00|9197.5|9192.5|9194.8|9189.8|9198.9|9193.9|9190.9|9185.9|525
1646608800000|2022-03-06 23:20:00|9194.5|9189.5|9206.2|9202.5|9206.5|9202.9|9194.4|9189.4|862
1646609100000|2022-03-06 23:25:00|9206.3|9202.4|9201.1|9197.6|9206.4|9202.7|9201.1|9197.5|602
1646609400000|2022-03-06 23:30:00|9201.2|9197.5|9195.2|9192.1|9201.8|9198.1|9193.5|9190.5|642
1646609700000|2022-03-06 23:35:00|9195.3|9192.8|9193.7|9191.1|9197.2|9194.1|9192.1|9188.7|449
1646610000000|2022-03-06 23:40:00|9193.9|9190.8|9197.1|9194.7|9198.2|9195.1|9193.7|9190.8|244
1646610300000|2022-03-06 23:45:00|9196.9|9194.5|9202.5|9200|9204.2|9200.5|9196.9|9194.4|317
1646610600000|2022-03-06 23:50:00|9202.4|9199.8|9204.9|9202.5|9206.1|9203.1|9200.6|9197.6|274
1646610900000|2022-03-06 23:55:00|9205.1|9202.4|9204.3|9201.6|9205.7|9202.5|9202.4|9199.4|303
1646611200000|2022-03-07 00:00:00|9203.8|9201.4|9202.8|9200.4|9205.1|9202.2|9202.3|9199.9|355
1646611500000|2022-03-07 00:05:00|9202.9|9200.5|9203.4|9201|9204.8|9202.1|9201.2|9199|279
1646611800000|2022-03-07 00:10:00|9203.3|9200.9|9205.5|9203.1|9206.1|9203.5|9202.3|9200.1|358
1646612100000|2022-03-07 00:15:00|9205.4|9203|9203.3|9200.9|9205.8|9203.4|9203.1|9200.7|368
1646612400000|2022-03-07 00:20:00|9203.2|9200.8|9206.9|9204.5|9208.4|9206|9202.6|9200.2|377
1646612700000|2022-03-07 00:25:00|9207.1|9204.7|9207.6|9205.2|9208.6|9206.2|9206.3|9203.9|491
1646613000000|2022-03-07 00:30:00|9207.7|9205.3|9205.2|9202.8|9207.7|9205.3|9204.7|9202.4|434
1646613300000|2022-03-07 00:35:00|9205.1|9202.7|9202.6|9200.2|9206|9203.6|9202.3|9199.9|355
1646613600000|2022-03-07 00:40:00|9202.5|9200.1|9201.3|9198.9|9204.6|9202.6|9200.7|9198.4|284
1646613900000|2022-03-07 00:45:00|9201.3|9198.9|9196.8|9194.4|9201.6|9199.2|9194.9|9192.5|524
1646614200000|2022-03-07 00:50:00|9196.7|9194.3|9200.8|9198.2|9201.9|9199.4|9196.7|9194.2|519
1646614500000|2022-03-07 00:55:00|9200.9|9198.5|9207.9|9205.5|9208.2|9205.7|9200.6|9198.2|722
1646614800000|2022-03-07 01:00:00|9208|9205.6|9207.7|9205.3|9209.3|9207|9205.7|9203.3|603
1646615100000|2022-03-07 01:05:00|9207.8|9205.4|9210.2|9207.8|9210.8|9208.3|9206.7|9204.3|531
1646615400000|2022-03-07 01:10:00|9210.1|9207.7|9207.4|9205|9210.7|9208.3|9206.4|9203.7|386
1646615700000|2022-03-07 01:15:00|9207.5|9205.1|9214.1|9211.7|9214.5|9212.1|9207.4|9205|435
1646616000000|2022-03-07 01:20:00|9214.2|9211.8|9216|9213.6|9216.4|9214.3|9213.7|9211|557
1646616300000|2022-03-07 01:25:00|9215.9|9213.5|9214.3|9211.9|9217.5|9215.1|9211.4|9209|505
1646616600000|2022-03-07 01:30:00|9214.4|9212|9213|9210.6|9216.4|9214|9210.9|9208.5|937
1646616900000|2022-03-07 01:35:00|9213.1|9210.7|9210.4|9208|9214.4|9212.2|9209.5|9207.1|752
1646617200000|2022-03-07 01:40:00|9210.5|9208.1|9211.6|9209.2|9212.9|9211|9209.7|9207.3|589
1646617500000|2022-03-07 01:45:00|9211.5|9209.1|9211.4|9209|9214.4|9212|9211|9208.6|813
1646617800000|2022-03-07 01:50:00|9211.5|9209.1|9211.5|9209.1|9215.9|9213.5|9210.9|9208.5|850
1646618100000|2022-03-07 01:55:00|9211.6|9209.2|9209.8|9207.4|9212.4|9210.3|9209.4|9207|526
1646618400000|2022-03-07 02:00:00|9209.7|9207.3|9207.1|9204.7|9209.9|9207.8|9206.5|9204.1|381
1646618700000|2022-03-07 02:05:00|9207.3|9204.9|9206.4|9204|9207.3|9204.9|9204.9|9202.7|413
1646619000000|2022-03-07 02:10:00|9206.5|9204.1|9204.9|9202.5|9208.2|9206.2|9204.7|9202.3|425
1646619300000|2022-03-07 02:15:00|9204.8|9202.4|9207.2|9204.8|9207.4|9205|9203.9|9201.5|646
1646619600000|2022-03-07 02:20:00|9207.3|9204.9|9211.4|9209|9211.5|9209.1|9206.8|9204.4|529
1646619900000|2022-03-07 02:25:00|9211.5|9209.1|9214|9211.6|9214.3|9211.7|9210.5|9208.1|480
1646620200000|2022-03-07 02:30:00|9214.1|9211.7|9211.2|9208.8|9214.4|9212|9208.9|9206.5|442
1646620500000|2022-03-07 02:35:00|9211.3|9208.9|9209.5|9207.1|9211.4|9209.3|9209.1|9206.9|241
1646620800000|2022-03-07 02:40:00|9209.6|9207.2|9211.4|9209|9212.2|9210.1|9208.3|9206.1|319
1646621100000|2022-03-07 02:45:00|9211.3|9208.9|9212.3|9209.9|9215.7|9213.3|9209.4|9207|428
1646621400000|2022-03-07 02:50:00|9212|9210.5|9210.2|9207.8|9212.9|9210.5|9208.8|9206.7|348
1646621700000|2022-03-07 02:55:00|9209.8|9208.3|9207.5|9205.1|9210.7|9208.5|9207.4|9205|314
1646622000000|2022-03-07 03:00:00|9207.4|9205|9206.3|9203.9|9208.6|9206.2|9205.6|9203.7|343
1646622300000|2022-03-07 03:05:00|9206.2|9203.8|9204.8|9202.4|9207.2|9204.8|9203.4|9201.1|271
1646622600000|2022-03-07 03:10:00|9204.9|9202.5|9203.1|9200.7|9206|9203.7|9202.9|9200.7|293
1646622900000|2022-03-07 03:15:00|9203.2|9200.8|9205|9202.6|9205.1|9202.7|9202.6|9200.6|246
1646623200000|2022-03-07 03:20:00|9204.7|9202.3|9204.3|9201.9|9205|9202.6|9203.1|9200.9|318
1646623500000|2022-03-07 03:25:00|9204.2|9201.8|9201.8|9199.4|9204.6|9202.4|9198.4|9196|516
1646623800000|2022-03-07 03:30:00|9201.7|9199.3|9202.3|9199.9|9204.8|9202.7|9201.5|9199.3|448
1646624100000|2022-03-07 03:35:00|9202.2|9199.8|9201.4|9199|9203.1|9201|9200.6|9198.7|362
1646624400000|2022-03-07 03:40:00|9201.3|9198.9|9201.1|9198.7|9201.6|9199.2|9198.6|9196.2|296
1646624700000|2022-03-07 03:45:00|9201.5|9199.1|9201.1|9198.7|9201.7|9199.3|9199.8|9197.9|214
1646625000000|2022-03-07 03:50:00|9200.9|9198.5|9201.7|9199.3|9202|9200|9199.1|9197.2|249
1646625300000|2022-03-07 03:55:00|9201.6|9199.2|9201.8|9199.4|9203.4|9201.1|9200.5|9198.7|291
1646625600000|2022-03-07 04:00:00|9201.7|9199.3|9201|9199.5|9202|9199.7|9200.3|9198.1|256
1646625900000|2022-03-07 04:05:00|9201.1|9199.6|9200.9|9198.5|9201.4|9199.6|9200.1|9198.1|224
1646626200000|2022-03-07 04:10:00|9200.8|9198.4|9202.4|9200|9202.8|9200.8|9200.8|9198.4|209
1646626500000|2022-03-07 04:15:00|9202.3|9199.9|9204.9|9202.5|9204.9|9202.6|9202.2|9199.8|174
1646626800000|2022-03-07 04:20:00|9204.7|9202.3|9205.9|9203.5|9206.2|9204.2|9204.2|9202.1|273
1646627100000|2022-03-07 04:25:00|9206.3|9203.9|9206.1|9203.7|9207.1|9204.8|9205.2|9203.3|205
1646627400000|2022-03-07 04:30:00|9206.2|9203.8|9204.2|9201.8|9206.2|9203.9|9203.9|9201.5|213
1646627700000|2022-03-07 04:35:00|9204|9201.6|9202.9|9200.5|9204.2|9202|9202.5|9200.5|237
1646628000000|2022-03-07 04:40:00|9202.4|9200.9|9204.2|9201.8|9204.3|9202.4|9202.3|9199.9|183
1646628300000|2022-03-07 04:45:00|9203.6|9202.1|9202.9|9200.5|9204.4|9202.3|9202.7|9200.3|179
1646628600000|2022-03-07 04:50:00|9202.8|9200.4|9202.6|9200.2|9203|9201|9201.6|9199.6|233
1646628900000|2022-03-07 04:55:00|9202.5|9200.1|9201.4|9199|9202.7|9200.3|9201.2|9198.8|286
1646629200000|2022-03-07 05:00:00|9201.5|9199.1|9201.2|9199.7|9202.3|9199.7|9200.7|9198.6|203
1646629500000|2022-03-07 05:05:00|9201.7|9199.3|9204.1|9201.7|9204.3|9201.9|9201.4|9199.3|238
1646629800000|2022-03-07 05:10:00|9204|9201.6|9202.9|9200.5|9204.9|9202.5|9202.3|9200.2|283
1646630100000|2022-03-07 05:15:00|9202.7|9200.3|9206.5|9205|9206.9|9205|9200.9|9198.7|424
1646630400000|2022-03-07 05:20:00|9207|9204.6|9208.6|9206.2|9209.5|9207.1|9205.3|9203.2|451
1646630700000|2022-03-07 05:25:00|9208.7|9206.3|9210.9|9208.5|9211.1|9209.1|9208.3|9205.9|273
1646631000000|2022-03-07 05:30:00|9210.9|9208.5|9213|9210.6|9213.2|9210.8|9208.7|9206.3|544
1646631300000|2022-03-07 05:35:00|9213.2|9210.8|9212.4|9210|9215.5|9213.1|9212.3|9209.9|473
1646631600000|2022-03-07 05:40:00|9212.5|9210.1|9211.3|9208.9|9213.5|9211.1|9210.9|9208.5|392
1646631900000|2022-03-07 05:45:00|9211.3|9208.9|9209.3|9206.9|9211.3|9209|9209|9206.6|221
1646632200000|2022-03-07 05:50:00|9209.4|9207|9207.5|9205.1|9209.6|9207.3|9206.4|9204.3|244
1646632500000|2022-03-07 05:55:00|9207.6|9205.2|9206.9|9204.5|9208.5|9206.1|9205.2|9202.9|354
1646632800000|2022-03-07 06:00:00|9206.8|9204.4|9207.6|9205.2|9208.2|9206.1|9205.4|9203.5|389
1646633100000|2022-03-07 06:05:00|9207.5|9205.1|9202.5|9201|9207.8|9205.5|9202.3|9200.7|466
1646633400000|2022-03-07 06:10:00|9202.6|9201.1|9204.3|9201.9|9204.4|9202.5|9202.2|9200.5|345
1646633700000|2022-03-07 06:15:00|9204.4|9202|9207.8|9205.4|9208.7|9206.8|9203.9|9201.9|298
1646634000000|2022-03-07 06:20:00|9207.9|9205.5|9208.7|9206.3|9210|9207.9|9206.1|9204.3|253
1646634300000|2022-03-07 06:25:00|9208.6|9206.2|9204.2|9201.8|9209.5|9207.1|9203.3|9200.4|333
1646634600000|2022-03-07 06:30:00|9204.3|9201.9|9209.8|9207.4|9209.8|9207.4|9204.3|9201.9|350
1646634900000|2022-03-07 06:35:00|9209.7|9207.3|9210.1|9207.7|9211|9208.6|9208.2|9205.8|294
1646635200000|2022-03-07 06:40:00|9210|9207.6|9211.8|9209.4|9212|9209.4|9208.7|9206.3|267
1646635500000|2022-03-07 06:45:00|9211.7|9209.3|9210|9207.6|9212|9210|9209.6|9207.3|271
1646635800000|2022-03-07 06:50:00|9209.9|9207.5|9207.3|9204.9|9211.2|9208.8|9206.4|9204.4|301
1646636100000|2022-03-07 06:55:00|9207.2|9204.8|9207.2|9204.8|9208.2|9206.2|9205.7|9203.3|314
1646636400000|2022-03-07 07:00:00|9207|9204.6|9208.8|9207.3|9210.4|9208.3|9206|9203.6|360
1646636700000|2022-03-07 07:05:00|9209|9206.6|9210.2|9208.7|9210.5|9208.9|9206.7|9205.2|419
1646637000000|2022-03-07 07:10:00|9210.1|9208.6|9207.2|9205.7|9211.3|9209.4|9207.2|9205.7|372
1646637300000|2022-03-07 07:15:00|9207.3|9205.8|9204|9202.5|9209|9207.2|9200.9|9198.9|592
1646637600000|2022-03-07 07:20:00|9203.9|9202.4|9206.6|9205.1|9207.9|9205.7|9200.3|9197.9|533
1646637900000|2022-03-07 07:25:00|9206.5|9205|9209.5|9207.1|9211.6|9209.2|9205.2|9203.7|555
1646638200000|2022-03-07 07:30:00|9209.6|9207.2|9209.5|9208|9211.6|9209.9|9208.5|9207|456
1646638500000|2022-03-07 07:35:00|9209.4|9207.9|9212.6|9210.2|9215.5|9213.4|9208.5|9207|439
1646638800000|2022-03-07 07:40:00|9213.1|9210.7|9210.9|9209.4|9215.2|9213.2|9210.2|9207.9|506
1646639100000|2022-03-07 07:45:00|9211|9209.5|9209.4|9207.9|9212.8|9211|9208.9|9206.9|418
1646639400000|2022-03-07 07:50:00|9209.8|9207.4|9206.5|9204.1|9211.6|9209.5|9202.8|9200.8|482
1646639700000|2022-03-07 07:55:00|9206.6|9204.2|9208.9|9206.5|9208.9|9207.2|9204.3|9202.3|433
1646640000000|2022-03-07 08:00:00|9208.4|9206.9|9203.2|9200.8|9209.6|9207.7|9202.4|9200.3|661
1646640300000|2022-03-07 08:05:00|9203.1|9200.7|9207.9|9206.4|9208.7|9207.1|9200.8|9198.4|533
1646640600000|2022-03-07 08:10:00|9207.8|9206.3|9217.9|9215.5|9218.9|9216.9|9207.8|9206.3|555
1646640900000|2022-03-07 08:15:00|9218.2|9215.8|9217.7|9215.3|9220.8|9218.5|9214.4|9212.3|582
1646641200000|2022-03-07 08:20:00|9217.6|9215.2|9213.1|9211.6|9219.6|9217.5|9213.1|9211.2|510
1646641500000|2022-03-07 08:25:00|9213.4|9211|9216.9|9214.5|9217.2|9215.2|9212.7|9210.9|522
1646641800000|2022-03-07 08:30:00|9216.5|9215|9212|9210.5|9218.2|9216.1|9212|9210.2|606
1646642100000|2022-03-07 08:35:00|9212.1|9210.6|9209.7|9207.3|9213|9211.5|9207.5|9205.5|519
1646642400000|2022-03-07 08:40:00|9209.8|9207.4|9210.6|9208.2|9210.7|9208.6|9205.4|9203.5|617
1646642700000|2022-03-07 08:45:00|9210.4|9208|9218|9215.6|9218|9215.9|9208.8|9206.9|628
1646643000000|2022-03-07 08:50:00|9217.8|9215.4|9223.7|9222.2|9225.2|9223.4|9216.3|9214|509
1646643300000|2022-03-07 08:55:00|9224.2|9221.8|9227.5|9225.1|9228|9226.1|9221.6|9219.2|619
1646643600000|2022-03-07 09:00:00|9227.7|9225.3|9230.2|9227.8|9231.5|9229.5|9225.9|9224.1|515
1646643900000|2022-03-07 09:05:00|9230.3|9227.9|9229.5|9227.1|9232.5|9230.3|9227.8|9225.9|628
1646644200000|2022-03-07 09:10:00|9229.6|9227.2|9229.3|9227.8|9233.7|9231.7|9227|9225.2|478
1646644500000|2022-03-07 09:15:00|9229.4|9227.9|9232.7|9231.2|9234.6|9232.8|9228.4|9226.9|456
1646644800000|2022-03-07 09:20:00|9232.5|9231|9235.2|9232.8|9235.2|9233.2|9231.2|9229.3|444
1646645100000|2022-03-07 09:25:00|9234.7|9233.2|9241|9238.6|9243.7|9241.4|9233.8|9231.8|564
1646645400000|2022-03-07 09:30:00|9241.6|9239.2|9248.2|9246.7|9248.2|9246.7|9240.3|9238.7|441
1646645700000|2022-03-07 09:35:00|9248.3|9246.8|9246.2|9244.7|9250|9247.9|9245.1|9243.2|312
1646646000000|2022-03-07 09:40:00|9246.1|9244.6|9249.1|9247.6|9249.7|9248.2|9245.7|9243.8|359
1646646300000|2022-03-07 09:45:00|9249.7|9247.3|9244.9|9243.4|9249.8|9248.3|9241.5|9239.4|534
1646646600000|2022-03-07 09:50:00|9244.5|9243|9245.2|9242.8|9248.7|9246.7|9244.2|9242.4|538
1646646900000|2022-03-07 09:55:00|9245.3|9242.9|9246.4|9244.9|9250.4|9248.3|9244.7|9242.7|371
1646647200000|2022-03-07 10:00:00|9246.3|9244.8|9248.9|9247.4|9250.5|9248.7|9246.3|9244.4|429
1646647500000|2022-03-07 10:05:00|9249|9247.5|9252.5|9250.1|9253|9251|9248.1|9246.3|419
1646647800000|2022-03-07 10:10:00|9252.6|9250.2|9252.6|9251.1|9253.8|9251.9|9250.9|9248.9|422
1646648100000|2022-03-07 10:15:00|9252.7|9251.2|9254.2|9252.7|9257.5|9255.4|9252.7|9251.2|425
1646648400000|2022-03-07 10:20:00|9254.1|9252.6|9256.2|9254.7|9256.3|9254.7|9253.1|9251.2|265
1646648700000|2022-03-07 10:25:00|9256.3|9254.8|9255.7|9254.2|9258.5|9256.9|9255|9252.9|476
1646649000000|2022-03-07 10:30:00|9256.1|9253.7|9257.2|9255.7|9258.3|9256.7|9252.2|9250.2|534
1646649300000|2022-03-07 10:35:00|9257.7|9255.3|9255.1|9253.6|9257.7|9256|9253.7|9252.2|483
1646649600000|2022-03-07 10:40:00|9255|9253.5|9255.8|9254.3|9258.8|9257|9254.1|9252.3|470
1646649900000|2022-03-07 10:45:00|9255.5|9254|9254.3|9252.8|9257.3|9255.4|9254.3|9252.6|346
1646650200000|2022-03-07 10:50:00|9254.2|9252.7|9251.4|9249|9255.2|9253.7|9250.2|9248.6|371
1646650500000|2022-03-07 10:55:00|9251.3|9248.9|9252.1|9250.6|9254.5|9253|9249.2|9247.4|348
1646650800000|2022-03-07 11:00:00|9252.2|9250.7|9256.2|9254.7|9257.9|9255.9|9251.6|9250.1|397
1646651100000|2022-03-07 11:05:00|9256.6|9254.2|9252.7|9251.2|9257|9255.5|9251.4|9249.5|369
1646651400000|2022-03-07 11:10:00|9252.8|9251.3|9256.9|9255.4|9258.3|9256.3|9252.5|9250.4|408
1646651700000|2022-03-07 11:15:00|9257.3|9254.9|9257.4|9255|9259.1|9256.7|9256.1|9253.7|728
1646652000000|2022-03-07 11:20:00|9257.3|9254.9|9256.8|9254.4|9258.1|9255.8|9254.6|9252.2|584
1646652300000|2022-03-07 11:25:00|9256.6|9254.2|9256.6|9254.2|9257.5|9255.1|9255.5|9253.1|326
1646652600000|2022-03-07 11:30:00|9256|9254.5|9258.1|9256.6|9259.7|9257.9|9254.6|9252.2|450
1646652900000|2022-03-07 11:35:00|9258.5|9256.1|9258.3|9256.8|9260.2|9258.2|9257.2|9255.4|392
1646653200000|2022-03-07 11:40:00|9258.4|9256.9|9256.4|9254|9258.5|9257|9254.9|9253|329
1646653500000|2022-03-07 11:45:00|9255.9|9254.4|9253.1|9251.6|9257.4|9255.5|9252.6|9251.1|286
1646653800000|2022-03-07 11:50:00|9253.4|9251.9|9256.2|9254.7|9256.2|9254.7|9251.4|9249.9|462
1646654100000|2022-03-07 11:55:00|9256.1|9254.6|9253|9251.5|9256.6|9255.1|9251.5|9250|627
1646654400000|2022-03-07 12:00:00|9253.5|9251.1|9247.3|9244.9|9254.9|9253.1|9246.1|9243.7|957
1646654700000|2022-03-07 12:05:00|9247.2|9244.8|9250.7|9248.3|9252.9|9250.5|9247.1|9244.7|1097
1646655000000|2022-03-07 12:10:00|9250.6|9248.2|9254.4|9252|9254.5|9252.4|9249.8|9247.4|700
1646655300000|2022-03-07 12:15:00|9253.8|9252.3|9251.5|9250|9254|9252.5|9250.1|9248.6|458
1646655600000|2022-03-07 12:20:00|9251.7|9250.2|9250.5|9248.1|9252|9250.3|9247.8|9245.8|642
1646655900000|2022-03-07 12:25:00|9250.4|9248|9243|9241.5|9251|9249.3|9240.5|9238.4|615
1646656200000|2022-03-07 12:30:00|9243.1|9241.6|9238.7|9237.2|9245.2|9243.4|9234.2|9231.5|752
1646656500000|2022-03-07 12:35:00|9238.6|9237.1|9236.1|9233.7|9243.7|9241.7|9230.7|9228.6|872
1646656800000|2022-03-07 12:40:00|9235.9|9234.4|9241.4|9239.9|9242.8|9240.9|9233|9230.8|751
1646657100000|2022-03-07 12:45:00|9241.8|9239.4|9246.3|9243.9|9248.9|9246.5|9240.9|9238.5|1252
1646657400000|2022-03-07 12:50:00|9246.4|9244|9245.4|9243|9247.9|9245.5|9240.3|9237.9|1017
1646657700000|2022-03-07 12:55:00|9245.3|9242.9|9249.7|9247.3|9250.7|9248.3|9243.9|9241.5|898
1646658000000|2022-03-07 13:00:00|9249.5|9247.1|9245.7|9243.3|9249.9|9247.9|9245.1|9243.2|622
1646658300000|2022-03-07 13:05:00|9245.8|9243.4|9244.3|9242.8|9250.2|9248.2|9244.1|9242.6|495
1646658600000|2022-03-07 13:10:00|9244.5|9243|9242.1|9240.6|9244.7|9243.2|9239.3|9237.3|474
1646658900000|2022-03-07 13:15:00|9242.3|9240.8|9245|9243.5|9246.5|9245|9242.1|9240.6|473
1646659200000|2022-03-07 13:20:00|9244.8|9243.3|9241.4|9239.9|9244.9|9243.4|9237.6|9235.8|591
1646659500000|2022-03-07 13:25:00|9241.2|9239.7|9238.4|9236|9242.1|9240.6|9236.3|9234.8|408
1646659800000|2022-03-07 13:30:00|9238.5|9236.1|9241.4|9239.9|9242.2|9240.4|9236.7|9234.9|395
1646660100000|2022-03-07 13:35:00|9241.5|9240|9234.4|9232.9|9242.3|9240.8|9233.8|9232.1|478
1646660400000|2022-03-07 13:40:00|9234|9232.5|9240.4|9238|9242.2|9240.2|9234|9232.1|604
1646660700000|2022-03-07 13:45:00|9240.5|9238.1|9245.9|9243.5|9246.2|9244.5|9240.5|9238.1|633
1646661000000|2022-03-07 13:50:00|9246|9243.6|9247.3|9245.8|9250.1|9248|9244.7|9242.4|635
1646661300000|2022-03-07 13:55:00|9246.9|9245.4|9247.3|9244.9|9252.5|9250.4|9246.4|9244.4|671
1646661600000|2022-03-07 14:00:00|9247.4|9245|9248.2|9246.7|9249.8|9247.8|9244.5|9242.8|638
1646661900000|2022-03-07 14:05:00|9248.7|9246.3|9248.5|9246.1|9252|9249.6|9246.6|9244.4|709
1646662200000|2022-03-07 14:10:00|9248.6|9246.2|9246.4|9244.9|9250|9247.6|9244.5|9242.6|536
1646662500000|2022-03-07 14:15:00|9246.9|9244.5|9246.8|9245.3|9249.7|9247.7|9243.9|9242.2|651
1646662800000|2022-03-07 14:20:00|9246.9|9245.4|9238.3|9236.8|9248.4|9246.5|9237.6|9235.3|676
1646663100000|2022-03-07 14:25:00|9238.4|9236.9|9240.4|9238.9|9246.6|9244.7|9238.4|9236.9|727
1646663400000|2022-03-07 14:30:00|9240.3|9238.8|9239.6|9238.1|9244.7|9242.7|9239.6|9238.1|755
1646663700000|2022-03-07 14:35:00|9239.5|9238|9246.5|9244.1|9248.7|9246.6|9239.5|9238|725
1646664000000|2022-03-07 14:40:00|9246.7|9244.3|9246.9|9245.4|9250.5|9248.8|9243.8|9241.8|730
1646664300000|2022-03-07 14:45:00|9247.1|9245.6|9253.3|9250.9|9256.4|9254.4|9246.7|9244.9|715
1646664600000|2022-03-07 14:50:00|9253.4|9251|9253.9|9252.4|9254.8|9252.4|9248.2|9246.7|561
1646664900000|2022-03-07 14:55:00|9254.4|9252|9253.5|9252|9256.3|9254.2|9253|9251|593
1646665200000|2022-03-07 15:00:00|9253.4|9251.9|9255.6|9254.1|9258.4|9256.7|9253.3|9251.8|516
1646665500000|2022-03-07 15:05:00|9255.7|9254.2|9255.2|9253.7|9258.4|9256.9|9253.2|9251.2|448
1646665800000|2022-03-07 15:10:00|9255.3|9253.8|9265.6|9264.1|9265.6|9264.1|9255.3|9253.8|506
1646666100000|2022-03-07 15:15:00|9265.7|9264.2|9269.1|9267.6|9270.9|9269|9265.5|9264|430
1646666400000|2022-03-07 15:20:00|9269|9267.5|9267.7|9266.2|9269.1|9267.6|9265.3|9263.2|551
1646666700000|2022-03-07 15:25:00|9267.5|9266|9268.9|9266.5|9273.5|9271.6|9267.4|9265.9|618
1646667000000|2022-03-07 15:30:00|9268.5|9266.1|9267.9|9266.4|9272.3|9270.7|9267.6|9265.7|533
1646667300000|2022-03-07 15:35:00|9268|9266.5|9264.2|9261.8|9269.9|9268.3|9263.1|9261.3|529
1646667600000|2022-03-07 15:40:00|9264.3|9261.9|9268.6|9267.1|9270.3|9268.8|9263.9|9261.9|496
1646667900000|2022-03-07 15:45:00|9269|9266.6|9267.1|9264.7|9270.5|9268.3|9266.1|9263.7|739
1646668200000|2022-03-07 15:50:00|9267|9264.6|9259.2|9256.8|9267.5|9265.1|9255.7|9253.3|952
1646668500000|2022-03-07 15:55:00|9259.5|9257.1|9258.8|9256.4|9264.8|9262.4|9257.2|9255.3|944
1646668800000|2022-03-07 16:00:00|9258.2|9256.7|9257.2|9254.8|9262.2|9259.8|9256.6|9254.2|666
1646669100000|2022-03-07 16:05:00|9257.3|9254.9|9260.6|9259.1|9260.9|9259.2|9256.5|9254.1|507
1646669400000|2022-03-07 16:10:00|9261|9259.5|9262.1|9260.6|9264.4|9261.9|9259.7|9257.7|458
1646669700000|2022-03-07 16:15:00|9262|9260.5|9267.4|9265|9267.4|9265.4|9261.5|9259.6|490
1646670000000|2022-03-07 16:20:00|9267.3|9264.9|9266.2|9264.7|9268.8|9267.3|9265.2|9263.2|499
1646670300000|2022-03-07 16:25:00|9266.3|9264.8|9264.4|9262.9|9266.3|9264.8|9263.2|9261.7|427
1646670600000|2022-03-07 16:30:00|9264.5|9263|9270.1|9267.7|9272.2|9270.4|9264.1|9262.2|491
1646670900000|2022-03-07 16:35:00|9270|9267.6|9271.2|9269.7|9272.5|9270.4|9269.3|9267.4|507
1646671200000|2022-03-07 16:40:00|9271.1|9269.6|9267.6|9266.1|9272.7|9271.1|9266.2|9264.7|453
1646671500000|2022-03-07 16:45:00|9267.7|9266.2|9265.6|9264.1|9268.2|9266.7|9261.5|9259.7|444
1646671800000|2022-03-07 16:50:00|9265.5|9264|9266.9|9265.4|9268.7|9267.2|9265.2|9263.7|378
1646672100000|2022-03-07 16:55:00|9266.8|9265.3|9269|9267.5|9272.4|9270.8|9266.8|9265|444
1646672400000|2022-03-07 17:00:00|9268.9|9267.4|9262.6|9261.1|9269.5|9268|9262.2|9260.7|486
1646672700000|2022-03-07 17:05:00|9262.7|9261.2|9260.9|9259.4|9264.4|9262.9|9260.7|9259.1|407
1646673000000|2022-03-07 17:10:00|9260.7|9259.2|9258.1|9256.6|9261.5|9260|9257.9|9256.4|361
1646673300000|2022-03-07 17:15:00|9257.8|9256.3|9254.9|9253.4|9257.8|9256.3|9254.5|9253|409
1646673600000|2022-03-07 17:20:00|9254.6|9253.1|9253.6|9252.1|9256.5|9254.6|9253.1|9251.3|515
1646673900000|2022-03-07 17:25:00|9253.7|9252.2|9254.1|9252.6|9255.1|9253.6|9252.6|9250.3|487
1646674200000|2022-03-07 17:30:00|9253.9|9252.4|9255|9252.6|9255.8|9253.9|9253.3|9251.5|560
1646674500000|2022-03-07 17:35:00|9255.1|9252.7|9257.1|9254.7|9257.2|9254.8|9251.7|9249.5|731
1646674800000|2022-03-07 17:40:00|9257|9254.6|9256.4|9254|9258.4|9256.1|9254.6|9252.6|598
1646675100000|2022-03-07 17:45:00|9256|9253.6|9256.3|9253.9|9258.9|9256.5|9253.4|9250.6|862
1646675400000|2022-03-07 17:50:00|9256.5|9253.6|9260|9257.6|9260.6|9258.2|9254.3|9251.9|1284
1646675700000|2022-03-07 17:55:00|9259.9|9257.5|9266.7|9264.2|9267.5|9265.1|9259.6|9257.2|1082
1646676000000|2022-03-07 18:00:00|9266.8|9264.4|9266|9263.6|9267.6|9265.3|9264.9|9262.9|557
1646676300000|2022-03-07 18:05:00|9266.1|9263.7|9263.8|9262.3|9267.3|9265.4|9263.4|9261.6|533
1646676600000|2022-03-07 18:10:00|9263.7|9262.2|9265.5|9264|9267.8|9265.8|9263|9261.1|503
1646676900000|2022-03-07 18:15:00|9265.9|9263.5|9266.7|9264.3|9270|9267.6|9265.8|9263.4|617
1646677200000|2022-03-07 18:20:00|9266.6|9264.2|9263.8|9261.4|9268.4|9266|9263.5|9261.1|758
1646677500000|2022-03-07 18:25:00|9263.9|9261.5|9256.6|9254.2|9264.1|9261.7|9255.5|9253.1|919
1646677800000|2022-03-07 18:30:00|9256.5|9254.1|9254.6|9252.2|9259.1|9256.7|9254.3|9251.9|679
1646678100000|2022-03-07 18:35:00|9254.5|9252.1|9258.8|9256.4|9258.9|9256.5|9254.3|9251.9|696
1646678400000|2022-03-07 18:40:00|9258.9|9256.5|9259.1|9256.7|9259.8|9257.4|9254.5|9252.1|811
1646678700000|2022-03-07 18:45:00|9258.5|9257|9259.7|9258.2|9260.4|9258.4|9256.1|9254.4|383
1646679000000|2022-03-07 18:50:00|9259.8|9258.3|9255.6|9254.1|9260.7|9258.6|9252.7|9250.8|472
1646679300000|2022-03-07 18:55:00|9255.7|9254.2|9256.3|9253.9|9259.3|9257.6|9254.8|9252.8|478
1646679600000|2022-03-07 19:00:00|9256.2|9253.8|9258.5|9257|9259.1|9257.6|9255.5|9253.7|465
1646679900000|2022-03-07 19:05:00|9258.6|9257.1|9258|9256.5|9259.3|9257.8|9257.6|9256.1|400
1646680200000|2022-03-07 19:10:00|9257.9|9256.4|9257.8|9256.3|9258.9|9257|9255|9253.5|375
1646680500000|2022-03-07 19:15:00|9257.9|9256.4|9260.8|9258.4|9261.1|9259.1|9257.3|9255.4|443
1646680800000|2022-03-07 19:20:00|9260.6|9259.1|9263.5|9261.1|9264.1|9261.9|9259.9|9258|524
1646681100000|2022-03-07 19:25:00|9263.6|9261.2|9264.9|9263.4|9265.8|9264.1|9263.1|9260.7|416
1646681400000|2022-03-07 19:30:00|9264.8|9263.3|9268|9266.5|9268.1|9266.6|9264|9262.4|432
1646681700000|2022-03-07 19:35:00|9268.1|9266.6|9261.6|9260.1|9268.9|9267.4|9261.5|9259.8|481
1646682000000|2022-03-07 19:40:00|9261.3|9259.8|9259.7|9257.3|9264.3|9262.8|9258.2|9256.1|393
1646682300000|2022-03-07 19:45:00|9259.8|9257.4|9257.1|9254.7|9260.6|9258.2|9256.9|9254.5|661
1646682600000|2022-03-07 19:50:00|9256.9|9254.5|9257.4|9255|9260.8|9258.4|9256.5|9254.1|708
1646682900000|2022-03-07 19:55:00|9257.3|9254.9|9260|9257.6|9260.3|9257.9|9254.1|9251.9|850
1646683200000|2022-03-07 20:00:00|9259.7|9258.2|9263.7|9262.2|9264.7|9263.1|9258.2|9256.7|602
1646683500000|2022-03-07 20:05:00|9263.8|9262.3|9261.2|9259.7|9264.6|9262.5|9260.1|9258.1|535
1646683800000|2022-03-07 20:10:00|9261.7|9259.3|9257.1|9254.7|9262.4|9260.3|9256.6|9254.7|483
1646684100000|2022-03-07 20:15:00|9256.7|9254.3|9256.1|9253.7|9259.6|9257.2|9254.4|9252|765
1646684400000|2022-03-07 20:20:00|9256|9253.6|9258.7|9256.3|9259.7|9257.3|9255.7|9253.3|594
1646684700000|2022-03-07 20:25:00|9258.5|9256.1|9258.4|9256|9259.7|9257.3|9257.1|9254.7|623
1646685000000|2022-03-07 20:30:00|9258.2|9256.7|9259.7|9258.2|9260.2|9258.7|9257.3|9255.3|366
1646685300000|2022-03-07 20:35:00|9259.8|9258.3|9258.1|9256.6|9259.9|9258.4|9257|9254.8|335
1646685600000|2022-03-07 20:40:00|9258|9256.5|9256.9|9255.4|9259.3|9257.8|9256.7|9254.8|338
1646685900000|2022-03-07 20:45:00|9257.2|9254.8|9258.7|9256.3|9260.1|9257.7|9255.7|9253.6|387
1646686200000|2022-03-07 20:50:00|9258.2|9256.7|9256.5|9255|9259.1|9257.6|9256.4|9254.9|360
1646686500000|2022-03-07 20:55:00|9256.6|9255.1|9257.8|9255.4|9259.8|9257.9|9256.3|9254.5|401
1646686800000|2022-03-07 21:00:00|9258.2|9256.3|9256.6|9254.2|9258.3|9256.3|9254.7|9252.7|264
1646687100000|2022-03-07 21:05:00|9256.7|9254.3|9257.7|9255.3|9258.5|9256.2|9256.2|9254.2|182
1646687400000|2022-03-07 21:10:00|9257.8|9255.4|9255.9|9254.4|9258.2|9256.2|9255.8|9253.8|189
1646687700000|2022-03-07 21:15:00|9255.8|9254.3|9255.6|9254.1|9256.5|9254.8|9255|9253|170
1646688000000|2022-03-07 21:20:00|9255.5|9254|9255.5|9254|9256.4|9254.5|9255.2|9253.2|123
1646688300000|2022-03-07 21:25:00|9255.4|9253.9|9255.4|9253|9256.8|9255.3|9253.9|9252.4|153
1646688600000|2022-03-07 21:30:00|9255.6|9253.2|9256|9254.5|9256.3|9254.8|9254.9|9253|113
1646688900000|2022-03-07 21:35:00|9255.9|9254.4|9256.9|9255.4|9257.4|9255.4|9255.9|9254.3|108
1646689200000|2022-03-07 21:40:00|9257.2|9254.8|9258.1|9255.7|9258.7|9256.4|9256.6|9254.7|100
1646689500000|2022-03-07 21:45:00|9258.2|9255.8|9255|9252.6|9259.2|9256|9254.9|9252.5|245
1646689800000|2022-03-07 21:50:00|9254.9|9252.5|9256.2|9253.8|9257|9254.1|9254.2|9251.2|289
1646690100000|2022-03-07 21:55:00|9256.3|9253.9|9256.3|9252.7|9256.8|9254|9254.4|9251.3|361
1646690400000|2022-03-07 22:00:00|9256.9|9253.2|9260.4|9255.4|9260.6|9255.6|9256.9|9252.4|55
1646690700000|2022-03-07 22:05:00|9260.3|9255.3|9261.1|9256.1|9262.1|9257.1|9260|9255|37
1646691000000|2022-03-07 22:10:00|9260.7|9255.7|9261.1|9256.1|9262.1|9257.7|9259.8|9255.3|100
1646691300000|2022-03-07 22:15:00|9261|9256|9261.9|9256.9|9262.3|9257.3|9260.4|9255.4|121
1646691600000|2022-03-07 22:20:00|9261.8|9256.8|9261.4|9256.4|9261.9|9256.9|9259.9|9255|138
1646691900000|2022-03-07 22:25:00|9261.2|9256.2|9262.4|9257.4|9262.5|9257.5|9260.1|9255.1|164
1646692200000|2022-03-07 22:30:00|9261.4|9256.4|9261.6|9256.6|9266.5|9261.5|9259.9|9254.9|260
1646692500000|2022-03-07 22:35:00|9261.4|9256.4|9262.5|9257.5|9263.4|9258.4|9261|9256|158
1646692800000|2022-03-07 22:40:00|9262.2|9257.2|9261.8|9256.8|9263.3|9258.3|9261.3|9256.5|143
1646693100000|2022-03-07 22:45:00|9262|9257|9261.5|9256.5|9262.5|9257.7|9261.2|9256.3|125
1646693400000|2022-03-07 22:50:00|9261.4|9256.4|9261.3|9256.3|9262.1|9257.2|9260.3|9255.3|165
1646693700000|2022-03-07 22:55:00|9261.4|9256.4|9261|9256|9261.8|9257.7|9260.6|9256|118
1646694000000|2022-03-07 23:00:00|9261.4|9256.6|9260.2|9257.8|9265.9|9260.9|9259.9|9255.7|374
1646694300000|2022-03-07 23:05:00|9260.4|9258|9259.4|9257|9261.1|9258|9258.7|9256|270
1646694600000|2022-03-07 23:10:00|9259.5|9256.9|9255.8|9252.9|9259.9|9257.2|9255.6|9252.9|148
1646694900000|2022-03-07 23:15:00|9255.5|9253.1|9260.5|9258.1|9261|9258.6|9255.2|9252.8|173
1646695200000|2022-03-07 23:20:00|9260.4|9258|9259.9|9257.5|9261|9258.6|9259.6|9257.2|134
1646695500000|2022-03-07 23:25:00|9259.8|9257.4|9259|9256.6|9260.2|9257.8|9258.8|9256.4|99
1646695800000|2022-03-07 23:30:00|9258.8|9256.4|9257.8|9255.4|9258.9|9256.6|9257.5|9255.3|115
1646696100000|2022-03-07 23:35:00|9257.9|9255.5|9259|9257.5|9259.7|9257.6|9257.4|9255.3|89
1646696400000|2022-03-07 23:40:00|9259.5|9257.1|9257.5|9255.1|9259.7|9257.8|9257.1|9255|87
1646696700000|2022-03-07 23:45:00|9257.4|9255|9256.8|9254.4|9257.6|9255.6|9256.4|9254.4|54
1646697000000|2022-03-07 23:50:00|9256.9|9254.5|9255.6|9253.2|9257.8|9255.4|9255.4|9253|81
1646697300000|2022-03-07 23:55:00|9255.2|9253.7|9255.1|9252.7|9256.7|9254.4|9255.1|9252.7|94
1646697600000|2022-03-08 00:00:00|9255|9252.6|9259.7|9257.3|9260.9|9258.5|9254.6|9252.2|173
1646697900000|2022-03-08 00:05:00|9259.9|9257.5|9258.3|9255.9|9260.7|9258.3|9256.3|9253.9|249
1646698200000|2022-03-08 00:10:00|9258.2|9255.8|9257.7|9255.3|9258.7|9256.4|9256.7|9254.3|238
1646698500000|2022-03-08 00:15:00|9257.8|9255.4|9256.1|9253.7|9258.1|9255.7|9255.7|9253.3|221
1646698800000|2022-03-08 00:20:00|9256|9253.6|9256.2|9254.7|9257|9254.8|9255|9252.9|159
1646699100000|2022-03-08 00:25:00|9256.3|9254.8|9257.5|9256|9258.2|9256.3|9255.8|9253.8|141
1646699400000|2022-03-08 00:30:00|9257.4|9255.9|9259.8|9257.4|9260.1|9258.1|9257.3|9255.2|225
1646699700000|2022-03-08 00:35:00|9259.4|9257.9|9259.7|9257.3|9260.5|9259|9259.3|9257.2|246
1646700000000|2022-03-08 00:40:00|9259.9|9257.5|9260.9|9259.4|9261.4|9259.8|9259.2|9257.1|202
1646700300000|2022-03-08 00:45:00|9261.3|9258.9|9261.6|9259.2|9262.4|9260.5|9260.6|9258.3|192
1646700600000|2022-03-08 00:50:00|9261.7|9259.3|9260.9|9259.4|9263.1|9260.9|9260.4|9258.2|209
1646700900000|2022-03-08 00:55:00|9261.3|9259.8|9259.6|9257.2|9263.3|9261.1|9259|9257.1|304
1646701200000|2022-03-08 01:00:00|9259.5|9257.1|9259|9256.6|9260.5|9258.7|9258.1|9255.7|357
1646701500000|2022-03-08 01:05:00|9258.9|9256.5|9259.6|9257.2|9260.8|9258.8|9258.7|9256.5|307
1646701800000|2022-03-08 01:10:00|9259.8|9257.4|9261.7|9259.3|9262.2|9259.8|9259.2|9256.8|312
1646702100000|2022-03-08 01:15:00|9261.6|9259.2|9260.3|9257.9|9262.1|9260.2|9259.3|9257.2|345
1646702400000|2022-03-08 01:20:00|9260.2|9257.8|9260.9|9258.5|9261|9259|9258.4|9256.4|219
1646702700000|2022-03-08 01:25:00|9261.2|9258.8|9260|9257.6|9261.3|9258.9|9258.1|9255.7|373
1646703000000|2022-03-08 01:30:00|9260.1|9257.7|9260.9|9258.5|9261.3|9258.9|9258|9255.8|284
1646703300000|2022-03-08 01:35:00|9261|9258.6|9262|9259.6|9262.4|9260|9260.1|9257.9|309
1646703600000|2022-03-08 01:40:00|9261.9|9259.5|9258.8|9256.4|9263|9260.6|9258|9255.6|410
1646703900000|2022-03-08 01:45:00|9259|9256.6|9257.8|9255.4|9259.8|9257.6|9254.9|9252.5|504
1646704200000|2022-03-08 01:50:00|9257.7|9255.3|9257.5|9255.1|9258.7|9256.4|9255.7|9253.3|412
1646704500000|2022-03-08 01:55:00|9257.7|9255.3|9258.5|9256.1|9259.3|9257.3|9256.7|9254.8|318
1646704800000|2022-03-08 02:00:00|9258.1|9255.7|9254.5|9253|9258.1|9256.3|9253.9|9251.8|294
1646705100000|2022-03-08 02:05:00|9254.7|9253.2|9254.2|9251.8|9256.8|9254.8|9252.9|9251.4|272
1646705400000|2022-03-08 02:10:00|9254.3|9251.9|9255.8|9253.4|9255.9|9254|9253.6|9251.6|261
1646705700000|2022-03-08 02:15:00|9255.7|9253.3|9255.6|9253.2|9256.2|9254.2|9254.5|9252.3|242
1646706000000|2022-03-08 02:20:00|9255.5|9253.1|9255.2|9252.8|9255.9|9253.9|9254.5|9252.6|151
1646706300000|2022-03-08 02:25:00|9255.3|9252.9|9253.7|9252.2|9255.6|9253.6|9252.8|9250.9|274
1646706600000|2022-03-08 02:30:00|9253.6|9252.1|9253.8|9251.4|9255.6|9253.6|9252.6|9250.5|312
1646706900000|2022-03-08 02:35:00|9253.9|9251.5|9252.4|9250.9|9254.4|9252.2|9251.1|9249.2|362
1646707200000|2022-03-08 02:40:00|9252.5|9251|9252.6|9250.2|9253.4|9251.4|9251.2|9249.4|262
1646707500000|2022-03-08 02:45:00|9252.5|9250.1|9252.2|9249.8|9254.2|9252.3|9251.7|9249.6|274
1646707800000|2022-03-08 02:50:00|9252.1|9249.7|9254.1|9252.6|9255.2|9253.2|9251.7|9249.7|258
1646708100000|2022-03-08 02:55:00|9254|9252.5|9252.1|9249.7|9254.2|9252.7|9250.8|9249.3|393
1646708400000|2022-03-08 03:00:00|9252|9249.6|9252.8|9250.4|9253.5|9251.7|9250.1|9248.6|271
1646708700000|2022-03-08 03:05:00|9252.9|9250.5|9254.1|9251.7|9254.3|9251.9|9251.7|9249.3|232
1646709000000|2022-03-08 03:10:00|9254.2|9251.8|9255.8|9253.4|9256.8|9254.4|9253.9|9251.7|216
1646709300000|2022-03-08 03:15:00|9255.7|9253.3|9255.5|9254|9256.7|9254.3|9255.2|9252.8|228
1646709600000|2022-03-08 03:20:00|9255.6|9254.1|9257.1|9254.7|9257.1|9254.7|9255.2|9253.2|170
1646709900000|2022-03-08 03:25:00|9257|9254.6|9255.6|9254.1|9257.2|9255.1|9254.9|9253|206
1646710200000|2022-03-08 03:30:00|9255.8|9253.4|9253.9|9252.4|9256.1|9254.2|9253.4|9251.5|220
1646710500000|2022-03-08 03:35:00|9254.1|9252.6|9255.5|9254|9256.5|9254.5|9254.1|9252|178
1646710800000|2022-03-08 03:40:00|9255.3|9253.8|9256.4|9254|9256.5|9254.5|9254.4|9252.5|194
1646711100000|2022-03-08 03:45:00|9256.5|9254.1|9256.1|9254.6|9258.1|9255.9|9256.1|9254|248
1646711400000|2022-03-08 03:50:00|9256.2|9254.7|9257.6|9255.2|9257.8|9255.8|9256.1|9254.3|141
1646711700000|2022-03-08 03:55:00|9257.7|9255.3|9256.7|9255.2|9258|9256.1|9255.6|9253.7|173
1646712000000|2022-03-08 04:00:00|9256.6|9255.1|9256.2|9254.7|9256.9|9255.2|9255.8|9253.8|151
1646712300000|2022-03-08 04:05:00|9256.3|9254.8|9257.9|9256.4|9258.8|9256.8|9255.8|9253.7|164
1646712600000|2022-03-08 04:10:00|9258.1|9256.6|9257.3|9254.9|9259.5|9257.1|9256.9|9254.8|141
1646712900000|2022-03-08 04:15:00|9257.4|9255|9255.4|9253.9|9257.4|9255.1|9255.2|9253.7|182
1646713200000|2022-03-08 04:20:00|9255.3|9253.8|9254.5|9253|9256.4|9254.6|9254.5|9252.4|205
1646713500000|2022-03-08 04:25:00|9254.4|9252.9|9255.3|9252.9|9256.4|9254.2|9254.4|9252.3|212
1646713800000|2022-03-08 04:30:00|9255.4|9253|9256.5|9255|9256.8|9255.1|9254.2|9252.2|191
1646714100000|2022-03-08 04:35:00|9256.4|9254.9|9255.5|9254|9257.7|9255.5|9255.2|9253.2|223
1646714400000|2022-03-08 04:40:00|9255.9|9253.5|9256.3|9253.9|9256.6|9254.6|9254.5|9252.9|204
1646714700000|2022-03-08 04:45:00|9256.4|9254|9257.3|9254.9|9258.2|9255.8|9255.8|9253.6|241
1646715000000|2022-03-08 04:50:00|9257.2|9254.8|9256.4|9254|9257.7|9255.5|9255.9|9253.9|200
1646715300000|2022-03-08 04:55:00|9256.5|9254.1|9254.8|9253.3|9257.5|9255.3|9254.7|9252.7|157
1646715600000|2022-03-08 05:00:00|9254.6|9253.1|9256.8|9254.4|9256.9|9254.6|9254.4|9252.6|162
1646715900000|2022-03-08 05:05:00|9256.4|9254.9|9260.2|9257.8|9260.4|9258.3|9255.9|9253.9|290
1646716200000|2022-03-08 05:10:00|9260.3|9257.9|9260.9|9258.5|9262|9259.6|9259.6|9257.2|397
1646716500000|2022-03-08 05:15:00|9260.8|9258.4|9259.1|9256.7|9261.2|9258.8|9258.8|9256.5|307
1646716800000|2022-03-08 05:20:00|9259|9256.6|9259.5|9257.1|9260|9258.2|9258.5|9256.3|207
1646717100000|2022-03-08 05:25:00|9259.4|9257|9261.4|9259|9261.5|9259.3|9259|9257|192
1646717400000|2022-03-08 05:30:00|9261.3|9258.9|9261.6|9259.2|9262.1|9260.1|9259.9|9257.9|182
1646717700000|2022-03-08 05:35:00|9261.7|9259.3|9262.5|9260.1|9262.9|9260.7|9261.4|9259.1|159
1646718000000|2022-03-08 05:40:00|9262.6|9260.2|9262.8|9260.4|9263.3|9261.2|9261.7|9259.6|173
1646718300000|2022-03-08 05:45:00|9262.9|9260.5|9261.5|9260|9264.2|9262.5|9261.4|9259.6|224
1646718600000|2022-03-08 05:50:00|9261.6|9260.1|9260.6|9258.2|9262.2|9260.7|9259.2|9257.6|184
1646718900000|2022-03-08 05:55:00|9260.2|9258.7|9261.2|9259.7|9261.3|9259.8|9259.7|9257.8|221
1646719200000|2022-03-08 06:00:00|9261.1|9259.6|9259|9257.5|9261.4|9259.9|9257.5|9255.7|281
1646719500000|2022-03-08 06:05:00|9258.9|9257.4|9260.4|9258.9|9260.5|9259|9258.2|9256.7|260
1646719800000|2022-03-08 06:10:00|9260.3|9258.8|9260.9|9259.4|9262|9260.5|9259.8|9258.3|248
1646720100000|2022-03-08 06:15:00|9260.7|9259.2|9261|9258.6|9263.4|9261.5|9260.3|9258.3|328
1646720400000|2022-03-08 06:20:00|9261.1|9258.7|9259.6|9258.1|9262|9260|9259|9257.1|480
1646720700000|2022-03-08 06:25:00|9260.1|9257.7|9261|9258.6|9261.9|9259.7|9258.7|9256.8|399
1646721000000|2022-03-08 06:30:00|9261.1|9258.7|9261.1|9258.7|9261.6|9259.5|9259.2|9257.3|261
1646721300000|2022-03-08 06:35:00|9261|9258.6|9260.8|9259.3|9261.4|9259.5|9258.8|9257|330
1646721600000|2022-03-08 06:40:00|9260.7|9259.2|9260.6|9258.2|9261.3|9259.3|9258.5|9256.6|241
1646721900000|2022-03-08 06:45:00|9260.7|9258.3|9260.2|9257.8|9262.3|9260.5|9259.3|9257.3|283
1646722200000|2022-03-08 06:50:00|9260.1|9257.7|9259.4|9257|9260.8|9259|9258.7|9256.8|225
1646722500000|2022-03-08 06:55:00|9259.6|9257.2|9257.7|9255.3|9260.5|9258.5|9256.7|9254.8|354
1646722800000|2022-03-08 07:00:00|9257.2|9255.7|9262.1|9259.7|9262.4|9260|9257|9255.2|337
1646723100000|2022-03-08 07:05:00|9262.6|9260.2|9263.4|9261.9|9264.8|9262.7|9260.9|9258.5|429
1646723400000|2022-03-08 07:10:00|9263.5|9262|9263.1|9261.6|9264.4|9262.2|9260.6|9259.1|418
1646723700000|2022-03-08 07:15:00|9263.3|9261.8|9261.4|9259.9|9264.6|9263|9261.4|9259.5|345
1646724000000|2022-03-08 07:20:00|9261.5|9260|9261.5|9260|9266.4|9264.4|9261.4|9259.4|410
1646724300000|2022-03-08 07:25:00|9261.6|9260.1|9259.5|9257.1|9262.8|9260.8|9258|9255.9|428
1646724600000|2022-03-08 07:30:00|9259.6|9257.2|9261.8|9260.3|9263.5|9261.4|9255|9252.6|663
1646724900000|2022-03-08 07:35:00|9261.5|9260|9263|9261.5|9263.5|9262|9259.9|9257.5|517
1646725200000|2022-03-08 07:40:00|9263.1|9261.6|9263|9261.5|9264.1|9262.3|9261.4|9259.4|445
1646725500000|2022-03-08 07:45:00|9263.1|9261.6|9264.1|9262.6|9264.7|9263.1|9261.4|9259.9|393
1646725800000|2022-03-08 07:50:00|9264.2|9262.7|9267.8|9266.3|9268.9|9267|9264|9262.5|374
1646726100000|2022-03-08 07:55:00|9268|9266.5|9269.8|9267.4|9270|9268.2|9266.9|9265.1|551
1646726400000|2022-03-08 08:00:00|9269.5|9268|9261.9|9260.4|9270.5|9269|9261.7|9259.9|578
1646726700000|2022-03-08 08:05:00|9261.8|9260.3|9266.9|9265.4|9269.3|9267.8|9259.3|9257.4|633
1646727000000|2022-03-08 08:10:00|9267|9265.5|9254.3|9251.9|9267.2|9265.7|9249.9|9247.5|973
1646727300000|2022-03-08 08:15:00|9254.2|9251.8|9261.1|9258.7|9264.4|9262|9254.2|9251.8|787
1646727600000|2022-03-08 08:20:00|9260.8|9258.4|9258.7|9256.3|9264.7|9262.8|9255.5|9253.1|873
1646727900000|2022-03-08 08:25:00|9258.8|9256.4|9259.6|9258.1|9264.2|9261.8|9258.3|9256.3|722
1646728200000|2022-03-08 08:30:00|9259.4|9257.9|9261.3|9258.9|9262.7|9260.7|9256.5|9254.4|710
1646728500000|2022-03-08 08:35:00|9261.1|9258.7|9263|9261.5|9265.4|9263.3|9258.4|9256.7|705
1646728800000|2022-03-08 08:40:00|9262.8|9261.3|9267.5|9266|9268.4|9266.7|9261.7|9260|907
1646729100000|2022-03-08 08:45:00|9267.9|9265.5|9270.2|9268.7|9270.8|9268.7|9265.9|9264.2|856
1646729400000|2022-03-08 08:50:00|9270.3|9268.8|9274.8|9273.3|9279.1|9277|9269.9|9267.9|1060
1646729700000|2022-03-08 08:55:00|9274.9|9273.4|9271.1|9269.6|9275.6|9274.1|9270.4|9268.7|794
1646730000000|2022-03-08 09:00:00|9271.2|9269.7|9273.5|9272|9276.8|9275.1|9268.1|9265.7|936
1646730300000|2022-03-08 09:05:00|9273.4|9271.9|9274.4|9272.9|9275.1|9273.6|9270.5|9269|889
1646730600000|2022-03-08 09:10:00|9274.3|9272.8|9275.5|9273.1|9277.1|9275|9273.2|9271.3|682
1646730900000|2022-03-08 09:15:00|9275.6|9273.2|9280.5|9279|9281.1|9279.1|9274.1|9272.5|619
1646731200000|2022-03-08 09:20:00|9280.4|9278.9|9280.6|9278.2|9283.9|9281.9|9279.6|9277.4|747
1646731500000|2022-03-08 09:25:00|9280.4|9278|9277.6|9276.1|9280.9|9278.9|9277.5|9276|528
1646731800000|2022-03-08 09:30:00|9277.7|9276.2|9281.2|9279.7|9282.1|9280.4|9277.2|9275.7|415
1646732100000|2022-03-08 09:35:00|9281.7|9279.3|9279.3|9277.8|9282.1|9280.6|9277.6|9276.1|457
1646732400000|2022-03-08 09:40:00|9279.1|9277.6|9288.9|9287.4|9290.4|9287.8|9279.1|9277.6|585
1646732700000|2022-03-08 09:45:00|9289|9287.5|9285.7|9284.2|9291.3|9289.3|9284|9282.1|728
1646733000000|2022-03-08 09:50:00|9285.8|9284.3|9285.6|9284.1|9288|9286.4|9284.7|9282.9|614
1646733300000|2022-03-08 09:55:00|9286.2|9284.7|9288.2|9286.7|9288.8|9287.1|9283.2|9281.4|490
1646733600000|2022-03-08 10:00:00|9288.3|9286.8|9289.8|9288.3|9294.8|9292.6|9288.2|9286.7|559
1646733900000|2022-03-08 10:05:00|9290.1|9288.6|9289.6|9288.1|9290.5|9288.8|9288.2|9286.7|488
1646734200000|2022-03-08 10:10:00|9289.4|9287.9|9286.7|9285.2|9291.6|9290.1|9286.6|9285.1|376
1646734500000|2022-03-08 10:15:00|9286.8|9285.3|9288.8|9287.3|9291.6|9289.2|9284.9|9282.9|545
1646734800000|2022-03-08 10:20:00|9288.9|9287.4|9285.1|9283.6|9291|9289.2|9285.1|9283.5|671
1646735100000|2022-03-08 10:25:00|9285.2|9283.7|9285.4|9283|9288.4|9286.5|9283.8|9282.3|735
1646735400000|2022-03-08 10:30:00|9285.5|9283.1|9282.5|9281|9287.7|9286.2|9282.2|9280.5|736
1646735700000|2022-03-08 10:35:00|9282.9|9280.5|9281.5|9280|9284.6|9282.7|9279.3|9277.8|666
1646736000000|2022-03-08 10:40:00|9281.4|9279.9|9280.4|9278|9282.8|9281|9279.4|9277.4|538
1646736300000|2022-03-08 10:45:00|9280.5|9278.1|9278.6|9276.2|9282.2|9280.3|9277.8|9275.9|746
1646736600000|2022-03-08 10:50:00|9278.1|9276.6|9273|9271.5|9279.9|9277.9|9272.7|9270.8|769
1646736900000|2022-03-08 10:55:00|9272.9|9271.4|9267.5|9266|9275.3|9273.3|9266.4|9263.2|645
1646737200000|2022-03-08 11:00:00|9267.4|9265.9|9266.9|9265.4|9269.8|9267.8|9264.8|9263.3|394
1646737500000|2022-03-08 11:05:00|9267|9265.5|9267.2|9265.7|9269.2|9267.2|9264.6|9262.8|399
1646737800000|2022-03-08 11:10:00|9267.3|9265.8|9265.9|9264.4|9269.2|9266.9|9264.6|9262.9|393
1646738100000|2022-03-08 11:15:00|9266.3|9263.9|9263.2|9260.8|9267.3|9265.8|9262.7|9260.8|301
1646738400000|2022-03-08 11:20:00|9263.3|9260.9|9266.6|9265.1|9267.4|9265.2|9262.2|9260.7|346
1646738700000|2022-03-08 11:25:00|9267.1|9264.7|9270.3|9267.9|9270.8|9268.7|9266|9264.3|378
1646739000000|2022-03-08 11:30:00|9270.2|9267.8|9263|9261.5|9270.3|9267.9|9262.9|9260.9|456
1646739300000|2022-03-08 11:35:00|9263.1|9261.6|9262.9|9260.5|9266.1|9264.6|9262|9260.2|438
1646739600000|2022-03-08 11:40:00|9262.7|9260.3|9260.7|9259.2|9262.9|9261|9260.3|9258.4|447
1646739900000|2022-03-08 11:45:00|9260.6|9259.1|9260.5|9259|9261.5|9259.5|9259.9|9258.1|275
1646740200000|2022-03-08 11:50:00|9260.6|9259.1|9257.9|9255.5|9261.3|9259.8|9256.6|9254.7|415
1646740500000|2022-03-08 11:55:00|9257.8|9255.4|9260.2|9257.8|9260.7|9258.8|9256.8|9254.9|512
1646740800000|2022-03-08 12:00:00|9260.1|9257.7|9258.4|9256.9|9260.6|9258.7|9256.4|9254.5|554
1646741100000|2022-03-08 12:05:00|9258.5|9257|9254.6|9252.2|9260.2|9258.7|9254.2|9252.2|586
1646741400000|2022-03-08 12:10:00|9254.2|9252.7|9256.3|9254.8|9257.7|9255.8|9253.3|9251.8|670
1646741700000|2022-03-08 12:15:00|9256.4|9254.9|9256.7|9255.2|9257.2|9255.4|9253.8|9251.9|582
1646742000000|2022-03-08 12:20:00|9256.6|9255.1|9260.8|9259.3|9261.8|9260.2|9256.3|9254.4|506
1646742300000|2022-03-08 12:25:00|9260.9|9259.4|9263.4|9261.9|9265.9|9264|9260.5|9259|518
1646742600000|2022-03-08 12:30:00|9263.3|9261.8|9264.3|9261.9|9265.6|9263.4|9261.5|9260|617
1646742900000|2022-03-08 12:35:00|9264.2|9261.8|9266.3|9263.9|9267.4|9265.4|9263.2|9260.9|486
1646743200000|2022-03-08 12:40:00|9266.4|9264|9267.8|9266.3|9271.4|9269.4|9265.8|9263.6|570
1646743500000|2022-03-08 12:45:00|9267.7|9266.2|9270.6|9268.2|9273.1|9271.3|9267.5|9265.1|650
1646743800000|2022-03-08 12:50:00|9270|9268.5|9270.8|9268.4|9271.6|9269.7|9267.3|9265.3|573
1646744100000|2022-03-08 12:55:00|9270.3|9268.8|9275.5|9274|9275.8|9274|9268.5|9266.5|897
1646744400000|2022-03-08 13:00:00|9275.6|9274.1|9271.2|9268.8|9279.1|9276.7|9270.9|9268.6|743
1646744700000|2022-03-08 13:05:00|9271.1|9268.7|9276.2|9274.7|9277.1|9275|9269.1|9266.2|721
1646745000000|2022-03-08 13:10:00|9276.1|9274.6|9285.3|9282.9|9285.5|9283.1|9275.1|9273|1058
1646745300000|2022-03-08 13:15:00|9285.2|9282.8|9282|9280.5|9285.5|9283.9|9280.9|9279|714
1646745600000|2022-03-08 13:20:00|9282.6|9281.1|9287.7|9286.2|9288.6|9286.8|9280.8|9279.2|624
1646745900000|2022-03-08 13:25:00|9287.8|9286.3|9290.3|9287.7|9290.5|9288|9284.4|9282.3|694
1646746200000|2022-03-08 13:30:00|9290.4|9287.8|9291|9289.5|9293.2|9291.7|9289.7|9287.8|498
1646746500000|2022-03-08 13:35:00|9290.9|9289.4|9286.8|9285.3|9292|9290.3|9286.8|9285.3|540
1646746800000|2022-03-08 13:40:00|9286.6|9285.1|9289.8|9287.4|9291|9289.5|9286.4|9284.5|569
1646747100000|2022-03-08 13:45:00|9289.9|9287.5|9286.7|9284.3|9291|9289.3|9284.5|9282.4|637
1646747400000|2022-03-08 13:50:00|9286.8|9284.4|9280|9278.5|9287.8|9286.2|9279.1|9277.5|872
1646747700000|2022-03-08 13:55:00|9279.9|9278.4|9283.3|9281.8|9285.8|9283.7|9279.7|9278.2|862
1646748000000|2022-03-08 14:00:00|9283.2|9281.7|9281.2|9279.7|9283.6|9282.1|9277.3|9275.1|722
1646748300000|2022-03-08 14:05:00|9281.1|9279.6|9278.6|9277.1|9281.2|9279.7|9276.4|9274|639
1646748600000|2022-03-08 14:10:00|9278.4|9276.9|9278.6|9277.1|9279.7|9278.1|9275.3|9273|482
1646748900000|2022-03-08 14:15:00|9279.1|9276.7|9279.8|9278.3|9283.3|9281.8|9277.8|9276.2|496
1646749200000|2022-03-08 14:20:00|9279.7|9278.2|9279.8|9278.3|9280.9|9279.2|9277.6|9276.1|663
1646749500000|2022-03-08 14:25:00|9279.9|9278.4|9279|9277.5|9282.8|9280.9|9279|9277.2|635
1646749800000|2022-03-08 14:30:00|9278.9|9277.4|9280.2|9277.8|9282.6|9281.1|9276.9|9275|655
1646750100000|2022-03-08 14:35:00|9280.3|9277.9|9279.4|9277.9|9280.6|9279.1|9277.6|9275.4|631
1646750400000|2022-03-08 14:40:00|9279.3|9277.8|9276.7|9275.2|9279.8|9278|9275.1|9273.6|627
1646750700000|2022-03-08 14:45:00|9276.8|9275.3|9277.8|9276.3|9278.2|9276.5|9274|9272.5|609
1646751000000|2022-03-08 14:50:00|9277.5|9276|9273.6|9272.1|9281|9278.6|9273.1|9270.7|597
1646751300000|2022-03-08 14:55:00|9273.4|9271.9|9280.1|9277.7|9280.9|9278.9|9269.2|9266.8|552
1646751600000|2022-03-08 15:00:00|9279.5|9278|9287.4|9285|9292.4|9290.5|9279.5|9278|917
1646751900000|2022-03-08 15:05:00|9287.2|9285.7|9282.9|9280.5|9290.3|9287.9|9282|9280|993
1646752200000|2022-03-08 15:10:00|9283|9280.6|9283.5|9282|9285.9|9284.3|9281.3|9279.4|888
1646752500000|2022-03-08 15:15:00|9283.6|9282.1|9283.4|9281|9287.3|9284.7|9276.8|9274.7|1223
1646752800000|2022-03-08 15:20:00|9283.3|9280.9|9284.4|9282|9286.4|9284.3|9280.2|9277.9|1152
1646753100000|2022-03-08 15:25:00|9284|9281.6|9282.3|9280.8|9286.9|9285.1|9282.3|9280.8|848
1646753400000|2022-03-08 15:30:00|9282.4|9280.9|9287|9285.5|9288|9286.5|9282.4|9280.9|931
1646753700000|2022-03-08 15:35:00|9286.9|9285.4|9289.5|9287.1|9290.2|9288.5|9286|9284.3|734
1646754000000|2022-03-08 15:40:00|9289.4|9287|9284.2|9282.7|9289.7|9288.2|9283.2|9280.8|818
1646754300000|2022-03-08 15:45:00|9284.1|9282.6|9286.3|9284.8|9290.1|9288.6|9282.8|9280.4|870
1646754600000|2022-03-08 15:50:00|9286.4|9284.9|9289.8|9288.3|9291.4|9289.9|9286.4|9284.7|801
1646754900000|2022-03-08 15:55:00|9289.7|9288.2|9290.1|9288.6|9291.7|9289.7|9287.4|9285.6|804
1646755200000|2022-03-08 16:00:00|9290.2|9288.7|9290.7|9288.3|9295|9293.1|9288.2|9286.3|941
1646755500000|2022-03-08 16:05:00|9290.1|9288.6|9294.5|9293|9295.6|9293.7|9290|9288|689
1646755800000|2022-03-08 16:10:00|9294.6|9293.1|9298.7|9297.2|9299.2|9297.7|9293.6|9291.5|612
1646756100000|2022-03-08 16:15:00|9298.8|9297.3|9298.2|9295.8|9300.2|9298.2|9295.2|9293.2|873
1646756400000|2022-03-08 16:20:00|9298.1|9295.7|9298.4|9296.9|9299.7|9298.2|9296.4|9294.8|678
1646756700000|2022-03-08 16:25:00|9298.5|9297|9300.6|9299.1|9300.8|9299.3|9298.1|9296.6|597
1646757000000|2022-03-08 16:30:00|9300.7|9299.2|9300.8|9298.4|9301.4|9299.7|9298.3|9296.4|685
1646757300000|2022-03-08 16:35:00|9300.9|9298.5|9301.8|9300.3|9302.8|9301.3|9299.8|9298|702
1646757600000|2022-03-08 16:40:00|9301.6|9300.1|9304.5|9303|9304.9|9303.1|9300.9|9299|558
1646757900000|2022-03-08 16:45:00|9304.4|9302.9|9305.3|9303.8|9306.5|9304.5|9303|9301|520
1646758200000|2022-03-08 16:50:00|9305.2|9303.7|9303.9|9301.5|9307.6|9306.1|9303.3|9301.4|607
1646758500000|2022-03-08 16:55:00|9304|9301.6|9302|9299.6|9304|9302|9299.5|9297.2|814
1646758800000|2022-03-08 17:00:00|9302.2|9299.8|9306.6|9305.1|9307.2|9305.7|9301.8|9299.7|863
1646759100000|2022-03-08 17:05:00|9306.5|9305|9301.3|9299.8|9306.5|9305|9301.1|9299.2|839
1646759400000|2022-03-08 17:10:00|9301.2|9299.7|9298.6|9296.2|9303.3|9301.3|9297.4|9295|894
1646759700000|2022-03-08 17:15:00|9298.8|9296.4|9287.8|9285.4|9298.8|9296.4|9279.8|9278|1492
1646760000000|2022-03-08 17:20:00|9287.7|9285.3|9289.8|9287.4|9291.1|9288.7|9284.1|9281.7|1382
1646760300000|2022-03-08 17:25:00|9289.1|9286.7|9285.2|9282.8|9291|9288.6|9282|9279.6|1143
1646760600000|2022-03-08 17:30:00|9285.1|9282.7|9283.2|9280.8|9289.9|9287.5|9282.5|9280.6|1278
1646760900000|2022-03-08 17:35:00|9283.1|9280.7|9292.9|9290.5|9293.7|9290.9|9283.1|9280.7|1199
1646761200000|2022-03-08 17:40:00|9293|9290.6|9293|9290.6|9293.9|9291.5|9288.1|9285.9|1126
1646761500000|2022-03-08 17:45:00|9293.1|9290.7|9290|9287.6|9294.8|9292.9|9287.1|9284.7|1085
1646761800000|2022-03-08 17:50:00|9289.8|9287.4|9289.3|9286.9|9294.8|9292.4|9289.1|9286.7|1170
1646762100000|2022-03-08 17:55:00|9289.4|9287|9289.9|9287.5|9294.4|9292|9288.5|9286.6|1013
1646762400000|2022-03-08 18:00:00|9289.8|9287.4|9288.9|9286.5|9291.3|9289.5|9285.4|9283.3|975
1646762700000|2022-03-08 18:05:00|9289|9286.6|9289.1|9286.7|9291.9|9289.5|9283.9|9281.6|1044
1646763000000|2022-03-08 18:10:00|9289|9286.6|9289.7|9287.3|9291.2|9288.8|9286.5|9284.1|968
1646763300000|2022-03-08 18:15:00|9289.6|9287.2|9289.6|9287.2|9291.1|9288.8|9284.6|9282.7|793
1646763600000|2022-03-08 18:20:00|9289.4|9287|9292|9289.6|9293.7|9291.4|9289.4|9287|1024
1646763900000|2022-03-08 18:25:00|9292.1|9289.7|9288.6|9286.2|9292.5|9290.4|9288.2|9286.2|984
1646764200000|2022-03-08 18:30:00|9288.5|9286.1|9289.5|9287.1|9292|9290.2|9286.1|9283.7|1031
1646764500000|2022-03-08 18:35:00|9289.6|9287.2|9292.3|9289.9|9293.3|9291.3|9289.2|9286.8|861
1646764800000|2022-03-08 18:40:00|9292.4|9290|9288.9|9287.4|9294.8|9292.4|9288.9|9287|990
1646765100000|2022-03-08 18:45:00|9288.6|9287.1|9289.8|9287.4|9293.1|9291.3|9288.3|9286.4|843
1646765400000|2022-03-08 18:50:00|9289.7|9287.3|9289.6|9287.2|9291.6|9289.2|9288.9|9286.5|575
1646765700000|2022-03-08 18:55:00|9289.5|9287.1|9289.9|9287.5|9290.8|9288.8|9287.2|9285.4|564
1646766000000|2022-03-08 19:00:00|9290.2|9288.7|9292.1|9289.7|9292.4|9290.9|9289.2|9287.1|645
1646766300000|2022-03-08 19:05:00|9292.2|9289.8|9290.2|9288.7|9292.4|9290.7|9288.5|9286.5|693
1646766600000|2022-03-08 19:10:00|9290.3|9288.8|9290.9|9288.5|9293.1|9290.9|9290.1|9288|566
1646766900000|2022-03-08 19:15:00|9291|9288.6|9288.6|9287.1|9292.2|9290.3|9288.4|9286.9|526
1646767200000|2022-03-08 19:20:00|9288.7|9287.2|9289.6|9288.1|9290.6|9288.7|9288.7|9287.2|539
1646767500000|2022-03-08 19:25:00|9289.7|9288.2|9289.6|9287.2|9291.9|9289.8|9288.5|9286.2|515
1646767800000|2022-03-08 19:30:00|9289.7|9287.3|9291.9|9290.4|9292.6|9291.1|9289|9287|459
1646768100000|2022-03-08 19:35:00|9291.8|9290.3|9291.5|9290|9293.5|9292|9290.1|9288.6|507
1646768400000|2022-03-08 19:40:00|9291.6|9290.1|9294.5|9292.1|9294.7|9292.6|9290.6|9289.1|527
1646768700000|2022-03-08 19:45:00|9294.3|9291.9|9290.8|9288.4|9294.5|9292.5|9289.9|9288.1|605
1646769000000|2022-03-08 19:50:00|9290.9|9288.5|9291.9|9289.5|9293|9291.2|9290.5|9288.3|562
1646769300000|2022-03-08 19:55:00|9292.1|9289.7|9293.4|9291.9|9293.8|9292|9290.9|9289|557
1646769600000|2022-03-08 20:00:00|9293.3|9291.8|9291.8|9290.3|9293.7|9292.2|9290|9288.3|581
1646769900000|2022-03-08 20:05:00|9291.7|9290.2|9293.2|9291.7|9293.8|9291.8|9291.1|9289.6|507
1646770200000|2022-03-08 20:10:00|9293.3|9291.8|9291.2|9289.7|9293.4|9291.8|9290.5|9289|540
1646770500000|2022-03-08 20:15:00|9291.1|9289.6|9294.3|9292.8|9295.4|9293.4|9290.6|9289.1|561
1646770800000|2022-03-08 20:20:00|9294.8|9292.4|9295.4|9293.9|9296.6|9294.6|9294.2|9292.3|363
1646771100000|2022-03-08 20:25:00|9295.5|9294|9295.4|9293.9|9297.1|9295.2|9294.6|9292.9|460
1646771400000|2022-03-08 20:30:00|9295.3|9293.8|9292.3|9290.8|9296.1|9294.1|9291.8|9290.3|454
1646771700000|2022-03-08 20:35:00|9292.4|9290.9|9294.7|9292.3|9294.8|9293|9291.6|9290.1|446
1646772000000|2022-03-08 20:40:00|9294.8|9292.4|9292.2|9289.8|9294.8|9293.1|9291.1|9289.2|366
1646772300000|2022-03-08 20:45:00|9292.1|9289.7|9292.1|9290.6|9292.6|9291.1|9291|9289.4|382
1646772600000|2022-03-08 20:50:00|9292.2|9290.7|9289.9|9288.4|9292.2|9290.7|9289.6|9287.9|448
1646772900000|2022-03-08 20:55:00|9289.8|9288.3|9290.5|9288.1|9292.2|9290.3|9289|9287.4|503
1646773200000|2022-03-08 21:00:00|9290.6|9288.2|9292.9|9290.5|9295.4|9293.4|9290.6|9288.2|258
1646773500000|2022-03-08 21:05:00|9293|9290.6|9292.4|9290.9|9294|9291.9|9292.3|9290.4|128
1646773800000|2022-03-08 21:10:00|9292.5|9291|9292.9|9291.4|9293.5|9291.5|9292.4|9290.5|119
1646774100000|2022-03-08 21:15:00|9293|9291.5|9291.3|9289.8|9293.4|9291.6|9291.3|9289.8|89
1646774400000|2022-03-08 21:20:00|9291.9|9289.5|9293.1|9290.7|9293.5|9291.5|9291.8|9289.4|100
1646774700000|2022-03-08 21:25:00|9293.2|9290.8|9289|9287.5|9293.2|9291|9288.7|9287.1|136
1646775000000|2022-03-08 21:30:00|9289.1|9287.6|9290.6|9288.2|9290.9|9288.5|9288.5|9286.4|125
1646775300000|2022-03-08 21:35:00|9290.5|9288.1|9292.4|9290.9|9293|9291|9289.9|9288.1|145
1646775600000|2022-03-08 21:40:00|9292.5|9291|9292.5|9291|9294.1|9291.8|9292.1|9290.3|149
1646775900000|2022-03-08 21:45:00|9292.9|9290.5|9291.9|9289.5|9293|9290.6|9290.7|9288.7|144
1646776200000|2022-03-08 21:50:00|9292.1|9289.7|9292.3|9289.9|9292.8|9290.3|9291.7|9289.3|120
1646776500000|2022-03-08 21:55:00|9292.1|9289.6|9293.4|9288.4|9296.4|9292.6|9289.7|9284.7|656
1646776800000|2022-03-08 22:00:00|9293.2|9288.2|9285.4|9280.4|9294.2|9289.2|9285.4|9280.4|70
1646777100000|2022-03-08 22:05:00|9285.5|9280.5|9292.5|9287.5|9292.5|9287.5|9285.3|9280.3|55
1646777400000|2022-03-08 22:10:00|9292.3|9287.3|9292.3|9287.3|9292.9|9287.9|9291.9|9286.9|91
1646777700000|2022-03-08 22:15:00|9292.1|9287.1|9292.2|9287.2|9293.2|9288.2|9291.7|9286.7|84
1646778000000|2022-03-08 22:20:00|9291.6|9286.6|9292.9|9287.9|9293.1|9288.1|9291.5|9286.5|102
1646778300000|2022-03-08 22:25:00|9292|9287|9292|9287|9292.9|9287.9|9291|9286|64
1646778600000|2022-03-08 22:30:00|9291.8|9286.8|9293.5|9288.5|9295|9290|9291.8|9286.8|176
1646778900000|2022-03-08 22:35:00|9293|9288|9293.1|9288.1|9294.5|9289.5|9291.8|9286.8|185
1646779200000|2022-03-08 22:40:00|9293|9288|9293.7|9288.7|9295.6|9290.6|9290.5|9285.5|267
1646779500000|2022-03-08 22:45:00|9293.8|9288.8|9293.4|9288.4|9294.7|9289.7|9293|9288|192
1646779800000|2022-03-08 22:50:00|9293.1|9288.1|9295.7|9290.7|9296.3|9291.3|9293|9288|156
1646780100000|2022-03-08 22:55:00|9294.7|9289.7|9295.1|9290.1|9296.4|9291.4|9294.4|9289.4|157
1646780400000|2022-03-08 23:00:00|9294.9|9289.9|9297.2|9293.6|9298.5|9294.4|9294.8|9289.8|458
1646780700000|2022-03-08 23:05:00|9297.3|9293.7|9298.4|9295.7|9300|9296.4|9296.5|9293.1|382
1646781000000|2022-03-08 23:10:00|9298.3|9295.8|9300.9|9298.4|9301.1|9298.5|9295.4|9292.5|431
1646781300000|2022-03-08 23:15:00|9300.8|9298.5|9301.2|9298.8|9302.3|9299.9|9300.2|9297.8|182
1646781600000|2022-03-08 23:20:00|9301|9298.6|9302.4|9300|9303.4|9301|9300.6|9298.2|187
1646781900000|2022-03-08 23:25:00|9302.5|9300.1|9303.3|9300.9|9304.3|9301.9|9302|9299.6|178
1646782200000|2022-03-08 23:30:00|9303.2|9300.8|9300|9297.6|9304.2|9301.7|9299.9|9297.5|232
1646782500000|2022-03-08 23:35:00|9300.2|9297.8|9299.6|9297.2|9300.9|9298.5|9298|9295.6|155
1646782800000|2022-03-08 23:40:00|9299.4|9297|9301.6|9299.2|9301.8|9299.4|9299|9296.6|146
1646783100000|2022-03-08 23:45:00|9301.5|9299.1|9299.6|9297.2|9301.6|9299.2|9299.3|9296.9|131
1646783400000|2022-03-08 23:50:00|9299.7|9297.3|9298.8|9296.4|9300.1|9297.7|9298.7|9296.3|118
1646783700000|2022-03-08 23:55:00|9298.7|9296.3|9297.4|9295|9299.3|9297.4|9297.4|9295|160
1646784000000|2022-03-09 00:00:00|9297.2|9294.8|9298.2|9295.8|9298.8|9296.9|9295.7|9293.6|216
1646784300000|2022-03-09 00:05:00|9297.7|9296.2|9295.3|9292.9|9298.6|9296.6|9294.1|9291|343
1646784600000|2022-03-09 00:10:00|9295.4|9293|9296|9294.5|9297|9295.3|9294.5|9292.4|257
1646784900000|2022-03-09 00:15:00|9295.9|9294.4|9297.9|9295.5|9298.9|9296.9|9295.1|9292.9|364
1646785200000|2022-03-09 00:20:00|9297.5|9296|9297.3|9294.9|9298|9296|9295.5|9293.4|277
1646785500000|2022-03-09 00:25:00|9297.2|9294.8|9297.6|9296.1|9298.1|9296.3|9296.5|9294.3|202
1646785800000|2022-03-09 00:30:00|9298.1|9295.7|9297.5|9296|9298.1|9296.1|9296.5|9294.4|157
1646786100000|2022-03-09 00:35:00|9297.4|9295.9|9298.6|9297.1|9299.9|9298|9296.8|9294.8|251
1646786400000|2022-03-09 00:40:00|9298.7|9297.2|9298.2|9295.8|9299.1|9297.4|9297.8|9295.7|137
1646786700000|2022-03-09 00:45:00|9298.4|9296|9297.8|9296.3|9298.4|9296.5|9296.8|9294.8|148
1646787000000|2022-03-09 00:50:00|9297.9|9296.4|9298.1|9295.7|9299.3|9297.6|9296.4|9293.6|349
1646787300000|2022-03-09 00:55:00|9298.2|9295.8|9296.8|9294.4|9299.2|9297|9296.7|9294.3|294
1646787600000|2022-03-09 01:00:00|9296.9|9294.5|9298.8|9296.4|9299|9296.6|9296.4|9294|567
1646787900000|2022-03-09 01:05:00|9298.7|9296.3|9299.8|9297.4|9300.8|9298.4|9298.1|9295.7|468
1646788200000|2022-03-09 01:10:00|9299.7|9297.3|9299.1|9296.7|9300.2|9297.9|9298.4|9296.3|305
1646788500000|2022-03-09 01:15:00|9299.2|9296.8|9298.1|9295.7|9299.6|9297.2|9296.6|9294.5|273
1646788800000|2022-03-09 01:20:00|9297.9|9295.5|9298.7|9296.3|9299.7|9297.8|9297.1|9295.3|341
1646789100000|2022-03-09 01:25:00|9298.6|9296.2|9297.4|9295|9299.5|9297.5|9296.9|9294.6|303
1646789400000|2022-03-09 01:30:00|9297.3|9294.9|9296.9|9294.5|9297.9|9295.9|9295.5|9293.3|263
1646789700000|2022-03-09 01:35:00|9297|9294.6|9295.8|9293.4|9297.2|9295.2|9294.7|9292.6|245
1646790000000|2022-03-09 01:40:00|9295.9|9293.5|9296.1|9293.7|9297.1|9294.7|9295.2|9293.1|222
1646790300000|2022-03-09 01:45:00|9296|9293.6|9295.9|9294.4|9297.5|9295.1|9294|9292|331
1646790600000|2022-03-09 01:50:00|9295.7|9294.2|9295.8|9294.3|9297.1|9295.1|9295.6|9293.4|248
1646790900000|2022-03-09 01:55:00|9295.7|9294.2|9295.7|9294.2|9296.3|9294.5|9294.8|9293.3|216
1646791200000|2022-03-09 02:00:00|9295.6|9294.1|9296.6|9294.2|9296.7|9294.6|9294.4|9292.4|305
1646791500000|2022-03-09 02:05:00|9296.7|9294.3|9295.7|9293.3|9297|9295.2|9295|9293|262
1646791800000|2022-03-09 02:10:00|9295.6|9293.2|9295.6|9293.2|9296.3|9294.3|9293.8|9292|286
1646792100000|2022-03-09 02:15:00|9295.5|9293.1|9295.7|9293.3|9296.2|9294.1|9294.6|9292.5|285
1646792400000|2022-03-09 02:20:00|9295.8|9293.4|9294.9|9292.5|9296.8|9294.8|9294.3|9291.9|371
1646792700000|2022-03-09 02:25:00|9295|9292.6|9294.9|9292.5|9295.3|9293.3|9293.9|9291.9|224
1646793000000|2022-03-09 02:30:00|9295|9292.6|9298|9295.6|9298|9296.2|9294.3|9292.2|299
1646793300000|2022-03-09 02:35:00|9297.9|9295.5|9298|9295.6|9298.4|9296.4|9296.6|9294.2|278
1646793600000|2022-03-09 02:40:00|9298.1|9295.7|9297.2|9294.8|9298.7|9296.5|9296.6|9294.7|168
1646793900000|2022-03-09 02:45:00|9297.1|9294.7|9295.7|9294.2|9298|9296|9295.7|9294.2|177
1646794200000|2022-03-09 02:50:00|9296.1|9293.7|9295.8|9294.3|9297.2|9295.3|9295.6|9293.6|253
1646794500000|2022-03-09 02:55:00|9295.7|9294.2|9294.9|9293.4|9296.7|9294.7|9294.4|9292.3|255
1646794800000|2022-03-09 03:00:00|9295|9293.5|9295.2|9292.8|9296.1|9294.3|9294.2|9292.3|261
1646795100000|2022-03-09 03:05:00|9295.3|9292.9|9293.4|9291|9295.5|9293.4|9292.9|9290.5|278
1646795400000|2022-03-09 03:10:00|9293.3|9290.9|9292.9|9291.4|9293.6|9291.6|9292.5|9290.5|209
1646795700000|2022-03-09 03:15:00|9292.7|9291.2|9293|9291.5|9293.8|9291.6|9292.7|9290.6|219
1646796000000|2022-03-09 03:20:00|9292.9|9291.4|9293.5|9291.1|9296|9294.1|9292.9|9290.9|277
1646796300000|2022-03-09 03:25:00|9293.4|9291|9293.3|9290.9|9294.3|9292.5|9292.7|9290.6|169
1646796600000|2022-03-09 03:30:00|9293.4|9291|9293|9291.5|9293.6|9291.8|9292.7|9290.9|109
1646796900000|2022-03-09 03:35:00|9292.9|9291.4|9293.5|9291.1|9293.7|9291.8|9292.5|9290.6|165
1646797200000|2022-03-09 03:40:00|9293.6|9291.2|9293|9291.5|9293.8|9291.8|9292.7|9290.8|142
1646797500000|2022-03-09 03:45:00|9292.9|9291.4|9291.3|9289.8|9293.6|9291.6|9290.9|9289.2|128
1646797800000|2022-03-09 03:50:00|9291.2|9289.7|9293.1|9291.6|9293.1|9291.6|9291|9289.2|193
1646798100000|2022-03-09 03:55:00|9293.9|9291.5|9291.3|9289.8|9294|9292.1|9291|9289.1|217
1646798400000|2022-03-09 04:00:00|9291.4|9289.9|9292.2|9290.7|9293.4|9291.5|9291.2|9289.3|181
1646798700000|2022-03-09 04:05:00|9292.1|9290.6|9293.1|9290.7|9293.5|9291.6|9292.1|9290.2|215
1646799000000|2022-03-09 04:10:00|9292.7|9291.2|9292.7|9291.2|9293.1|9291.6|9292.5|9290.6|120
1646799300000|2022-03-09 04:15:00|9292.8|9291.3|9291.7|9289.3|9292.8|9291.3|9291.5|9289.2|130
1646799600000|2022-03-09 04:20:00|9291.8|9289.4|9291.1|9289.6|9291.9|9290|9290.4|9288.4|179
1646799900000|2022-03-09 04:25:00|9291.2|9289.7|9290.9|9288.5|9292|9290.2|9290.1|9288.2|209
1646800200000|2022-03-09 04:30:00|9290.4|9288.9|9289.8|9287.4|9291.1|9289.3|9289|9287.1|187
1646800500000|2022-03-09 04:35:00|9289.9|9287.5|9288.3|9285.9|9290|9288.1|9286.8|9284.8|243
1646800800000|2022-03-09 04:40:00|9288.4|9286|9286.2|9284.7|9288.4|9286|9286|9284.1|184
1646801100000|2022-03-09 04:45:00|9286.1|9284.6|9286.5|9284.1|9286.8|9284.9|9285.7|9283.9|129
1646801400000|2022-03-09 04:50:00|9286.1|9284.6|9285.9|9283.5|9286.9|9285|9285.4|9283.5|165
1646801700000|2022-03-09 04:55:00|9285.8|9283.4|9286.3|9284.8|9286.8|9284.9|9285.1|9283.4|106
1646802000000|2022-03-09 05:00:00|9286.2|9284.7|9285.1|9282.7|9286.7|9285|9284.4|9282.4|140
1646802300000|2022-03-09 05:05:00|9284.9|9282.5|9282.6|9281.1|9285.6|9283.5|9282.6|9280.8|117
1646802600000|2022-03-09 05:10:00|9282.7|9281.2|9282.1|9279.7|9283.7|9282.1|9281.4|9279.4|209
1646802900000|2022-03-09 05:15:00|9281.7|9280.2|9279.1|9277.6|9282.3|9280.5|9279|9277.2|158
1646803200000|2022-03-09 05:20:00|9279.2|9277.7|9280.2|9278.7|9280.4|9278.9|9278.3|9276.8|176
1646803500000|2022-03-09 05:25:00|9280.1|9278.6|9280.4|9278.9|9280.6|9278.9|9279.2|9277.4|200
1646803800000|2022-03-09 05:30:00|9280.3|9278.8|9279.1|9277.6|9280.6|9278.8|9278.4|9276.4|205
1646804100000|2022-03-09 05:35:00|9279.2|9277.7|9279.3|9277.8|9280.1|9278.2|9278.7|9276.9|204
1646804400000|2022-03-09 05:40:00|9279.4|9277.9|9279.5|9278|9279.6|9278.1|9279.2|9277.7|99
1646804700000|2022-03-09 05:45:00|9279.4|9277.9|9280.4|9278.9|9281|9279.2|9278.7|9277.2|190
1646805000000|2022-03-09 05:50:00|9280.3|9278.8|9283.5|9282|9284.3|9282.3|9280.3|9278.8|261
1646805300000|2022-03-09 05:55:00|9284|9281.6|9285|9282.6|9285.8|9283.4|9283.7|9281.6|263
1646805600000|2022-03-09 06:00:00|9284.6|9283.1|9285.7|9284.2|9286.1|9284.3|9282.4|9280.6|459
1646805900000|2022-03-09 06:05:00|9285.6|9284.1|9281.6|9279.2|9287|9284.8|9281.5|9279.1|314
1646806200000|2022-03-09 06:10:00|9281.5|9279.1|9280.8|9278.4|9282.7|9280.8|9280.8|9278.4|198
1646806500000|2022-03-09 06:15:00|9280.7|9278.3|9277.2|9275.7|9280.8|9278.9|9277.2|9275.1|323
1646806800000|2022-03-09 06:20:00|9277.8|9275.4|9278|9275.6|9278.4|9276.4|9276.7|9274.8|195
1646807100000|2022-03-09 06:25:00|9277.9|9275.5|9278.6|9277.1|9279|9277.1|9277.2|9275.1|259
1646807400000|2022-03-09 06:30:00|9278.7|9277.2|9277.9|9276.4|9279.1|9277.2|9277.6|9275.7|216
1646807700000|2022-03-09 06:35:00|9277.8|9276.3|9282.1|9280.6|9282.8|9280.7|9277.6|9276.1|269
1646808000000|2022-03-09 06:40:00|9282.2|9280.7|9284|9282.5|9284.4|9282.9|9281.9|9279.8|334
1646808300000|2022-03-09 06:45:00|9284.1|9282.6|9286.3|9284.8|9286.8|9284.8|9283.4|9281.6|324
1646808600000|2022-03-09 06:50:00|9286.2|9284.7|9285.9|9284.4|9288|9286.1|9285.3|9283.4|204
1646808900000|2022-03-09 06:55:00|9285.8|9284.3|9287.6|9285.2|9291|9288.6|9285.2|9283.1|321
1646809200000|2022-03-09 07:00:00|9287.5|9285.1|9287.6|9286.1|9289.5|9287.7|9285.7|9284.2|415
1646809500000|2022-03-09 07:05:00|9287.5|9286|9286.2|9284.7|9287.5|9286|9285.5|9284|288
1646809800000|2022-03-09 07:10:00|9286.3|9284.8|9287.2|9284.8|9287.9|9286.4|9285.9|9284.4|388
1646810100000|2022-03-09 07:15:00|9286.6|9285.1|9286.5|9285|9287.6|9285.7|9285.4|9283.9|314
1646810400000|2022-03-09 07:20:00|9286.6|9285.1|9287.7|9285.3|9289.2|9287.7|9286.1|9284.6|340
1646810700000|2022-03-09 07:25:00|9287.3|9285.8|9288|9286.5|9288|9286.5|9285.6|9284.1|514
1646811000000|2022-03-09 07:30:00|9288.1|9286.6|9287.4|9285|9291.4|9289.4|9286.7|9284.6|317
1646811300000|2022-03-09 07:35:00|9287.5|9285.1|9286.3|9284.8|9288|9286.4|9285.7|9283.8|451
1646811600000|2022-03-09 07:40:00|9286|9284.5|9287.8|9286.3|9288.9|9287.4|9286|9284.4|415
1646811900000|2022-03-09 07:45:00|9287.6|9286.1|9289.2|9287.7|9290|9288.5|9287|9285.5|397
1646812200000|2022-03-09 07:50:00|9289.1|9287.6|9288.9|9287.4|9290.9|9289.4|9288.9|9287.2|346
1646812500000|2022-03-09 07:55:00|9289|9287.5|9288.8|9287.3|9290|9288.3|9287.4|9285.7|430
1646812800000|2022-03-09 08:00:00|9288.9|9287.4|9288.8|9287.3|9289.1|9287.6|9286.2|9284.2|588
1646813100000|2022-03-09 08:05:00|9288.6|9287.1|9290.3|9287.9|9291.3|9289.3|9287.8|9286|497
1646813400000|2022-03-09 08:10:00|9290.2|9287.8|9291|9289.5|9291.6|9290.1|9288.7|9287.2|493
1646813700000|2022-03-09 08:15:00|9290.9|9289.4|9288.9|9286.5|9292.1|9290.6|9286.9|9285.4|507
1646814000000|2022-03-09 08:20:00|9288.5|9287|9287.7|9286.2|9289.6|9287.6|9286.4|9284.3|515
1646814300000|2022-03-09 08:25:00|9287.6|9286.1|9280.7|9279.2|9288.4|9286.4|9280.1|9278.1|636
1646814600000|2022-03-09 08:30:00|9280.8|9279.3|9285.9|9284.4|9288.5|9286.1|9279.3|9277.8|560
1646814900000|2022-03-09 08:35:00|9286.1|9284.6|9279.9|9278.4|9286.9|9285.4|9279.6|9277.5|512
1646815200000|2022-03-09 08:40:00|9279.7|9278.2|9279.9|9277.5|9281.5|9279.6|9277.1|9275.5|584
1646815500000|2022-03-09 08:45:00|9280|9277.6|9281.5|9280|9281.7|9280|9277.9|9276.3|423
1646815800000|2022-03-09 08:50:00|9281.4|9279.9|9284|9282.5|9284.5|9282.5|9280.9|9279.2|458
1646816100000|2022-03-09 08:55:00|9284.4|9282|9288.9|9287.4|9289|9287.5|9283.7|9281.7|532
1646816400000|2022-03-09 09:00:00|9289|9287.5|9287.1|9285.6|9289.9|9288.3|9287|9284.9|460
1646816700000|2022-03-09 09:05:00|9287|9285.5|9291.5|9290|9292.5|9290.8|9286.1|9284.4|539
1646817000000|2022-03-09 09:10:00|9291.6|9290.1|9284.9|9283.4|9291.6|9290.1|9284.2|9282.5|572
1646817300000|2022-03-09 09:15:00|9284.8|9283.3|9291.7|9290.2|9293.8|9291.8|9284.7|9283.2|565
1646817600000|2022-03-09 09:20:00|9291.8|9290.3|9285.1|9283.6|9292.8|9290.8|9285|9283.5|490
1646817900000|2022-03-09 09:25:00|9285.2|9283.7|9278.1|9275.7|9285.8|9284.3|9275.7|9273.3|759
1646818200000|2022-03-09 09:30:00|9278.4|9276|9276.5|9274.1|9282.5|9280.5|9276.2|9273.9|793
1646818500000|2022-03-09 09:35:00|9276.4|9274|9284|9281.6|9284.4|9282.3|9276.4|9274|717
1646818800000|2022-03-09 09:40:00|9284.2|9281.8|9283.6|9282.1|9285.2|9283.4|9282.8|9280.8|475
1646819100000|2022-03-09 09:45:00|9283.5|9282|9282|9280.5|9285.1|9283|9281.3|9279.5|723
1646819400000|2022-03-09 09:50:00|9281.9|9280.4|9281.8|9279.4|9283.6|9281.5|9278.1|9276|654
1646819700000|2022-03-09 09:55:00|9281.9|9279.5|9278.9|9277.4|9283|9281|9278.6|9276.6|538
1646820000000|2022-03-09 10:00:00|9278.8|9277.3|9281.8|9280.3|9285.4|9283.5|9277.9|9276|688
1646820300000|2022-03-09 10:05:00|9282.6|9280.2|9281.4|9279.9|9284|9282.2|9280.9|9278.6|711
1646820600000|2022-03-09 10:10:00|9281.1|9279.6|9281.5|9279.1|9282.8|9280.9|9278.1|9276.6|588
1646820900000|2022-03-09 10:15:00|9281.4|9279|9281.4|9279.9|9284.1|9282.2|9278.2|9276.6|601
1646821200000|2022-03-09 10:20:00|9281.5|9280|9279.7|9278.2|9283.3|9281.8|9278.1|9276.4|416
1646821500000|2022-03-09 10:25:00|9279.8|9278.3|9279.2|9277.7|9281.9|9280|9278.7|9277.2|488
1646821800000|2022-03-09 10:30:00|9279.1|9277.6|9276.8|9275.3|9279.9|9278.3|9275.1|9273.2|607
1646822100000|2022-03-09 10:35:00|9276.7|9275.2|9277.6|9276.1|9277.8|9276.2|9274.1|9272.2|476
1646822400000|2022-03-09 10:40:00|9277.5|9276|9278.4|9276.9|9279.2|9277.7|9275.4|9273.7|367
1646822700000|2022-03-09 10:45:00|9278.3|9276.8|9277.8|9276.3|9279.5|9278|9275.9|9274.4|421
1646823000000|2022-03-09 10:50:00|9277.3|9275.8|9275.5|9273.1|9279.3|9277.8|9275.3|9273|416
1646823300000|2022-03-09 10:55:00|9275.6|9273.2|9277.6|9276.1|9278.4|9276.5|9274.6|9272.6|594
1646823600000|2022-03-09 11:00:00|9277.5|9276|9276.7|9275.2|9281.5|9280|9275.9|9274.3|624
1646823900000|2022-03-09 11:05:00|9276.8|9275.3|9277.8|9276.3|9277.9|9276.4|9274.6|9273.1|437
1646824200000|2022-03-09 11:10:00|9277.7|9276.2|9279.4|9277.9|9279.6|9278.1|9277.1|9275.6|501
1646824500000|2022-03-09 11:15:00|9279.5|9278|9276.5|9275|9279.9|9278.4|9275|9273.3|458
1646824800000|2022-03-09 11:20:00|9276.4|9274.9|9279|9276.6|9280|9278|9275.9|9274.2|381
1646825100000|2022-03-09 11:25:00|9278.9|9276.5|9285.5|9283.1|9286|9283.9|9277.6|9276|599
1646825400000|2022-03-09 11:30:00|9285.4|9283|9280.7|9278.3|9285.6|9283.2|9279.6|9277.6|657
1646825700000|2022-03-09 11:35:00|9280.8|9278.4|9285.6|9284.1|9286|9284.3|9279|9277.4|677
1646826000000|2022-03-09 11:40:00|9285.7|9284.2|9284|9282.5|9286.9|9285|9282.8|9280.8|664
1646826300000|2022-03-09 11:45:00|9283.9|9282.4|9282|9280.5|9284.2|9282.5|9281.5|9280|465
1646826600000|2022-03-09 11:50:00|9282.1|9280.6|9282.4|9280.9|9283.3|9281.7|9280.5|9279|516
1646826900000|2022-03-09 11:55:00|9282.6|9281.1|9281.4|9279|9284.5|9282.5|9281.1|9278.9|379
1646827200000|2022-03-09 12:00:00|9280.9|9279.4|9279.4|9277.9|9282|9280.5|9276.9|9275|514
1646827500000|2022-03-09 12:05:00|9279.5|9278|9282.9|9281.4|9283.9|9282.3|9279.4|9277.8|473
1646827800000|2022-03-09 12:10:00|9283|9281.5|9279.1|9277.6|9283|9281.5|9279.1|9277.6|370
1646828100000|2022-03-09 12:15:00|9279|9277.5|9279.6|9278.1|9281|9279.1|9278.3|9276.8|334
1646828400000|2022-03-09 12:20:00|9279.5|9278|9280.1|9278.6|9281.6|9280.1|9278.7|9277.2|375
1646828700000|2022-03-09 12:25:00|9279.8|9278.3|9278.8|9277.3|9279.8|9278.3|9277.8|9276.3|389
1646829000000|2022-03-09 12:30:00|9278.7|9277.2|9282.9|9281.4|9283.4|9281.5|9277.8|9276.3|341
1646829300000|2022-03-09 12:35:00|9282.8|9281.3|9283.7|9282.2|9284.5|9283|9281.9|9280.4|379
1646829600000|2022-03-09 12:40:00|9283.8|9282.3|9280.7|9279.2|9284.5|9283|9279|9277.1|335
1646829900000|2022-03-09 12:45:00|9280.6|9279.1|9281.1|9279.6|9281.8|9280.3|9277.3|9275.6|420
1646830200000|2022-03-09 12:50:00|9281.2|9279.7|9281.4|9279.9|9283.5|9281.6|9278.1|9276.6|469
1646830500000|2022-03-09 12:55:00|9281.5|9280|9280.3|9278.8|9284.1|9282.6|9280.3|9278.8|432
1646830800000|2022-03-09 13:00:00|9280.2|9278.7|9279|9277.5|9283.2|9281.7|9278.6|9277.1|499
1646831100000|2022-03-09 13:05:00|9278.8|9277.3|9279.2|9277.7|9281.6|9280.1|9277.5|9275.6|519
1646831400000|2022-03-09 13:10:00|9279.1|9277.6|9278|9276.5|9280.2|9278.7|9277.5|9275.8|410
1646831700000|2022-03-09 13:15:00|9277.9|9276.4|9275.7|9274.2|9278.6|9276.8|9275|9273.3|460
1646832000000|2022-03-09 13:20:00|9275.6|9274.1|9275.4|9273.9|9277.1|9275.3|9275.1|9273.2|523
1646832300000|2022-03-09 13:25:00|9275.5|9274|9280.1|9278.6|9280.8|9279.3|9275.2|9273.4|469
1646832600000|2022-03-09 13:30:00|9280.3|9278.8|9284.2|9282.7|9285.3|9283.4|9279.7|9278.2|595
1646832900000|2022-03-09 13:35:00|9284.1|9282.6|9282.6|9281.1|9284.9|9283.4|9281|9279.5|700
1646833200000|2022-03-09 13:40:00|9282.7|9281.2|9285.8|9284.3|9287.1|9285.2|9282|9280.2|538
1646833500000|2022-03-09 13:45:00|9285.7|9284.2|9284.5|9283|9286.3|9284.8|9283.2|9281.7|554
1646833800000|2022-03-09 13:50:00|9284.6|9283.1|9283.9|9282.4|9285.6|9284.1|9282.2|9280.1|579
1646834100000|2022-03-09 13:55:00|9283.8|9282.3|9281|9279.5|9284.4|9282.6|9279.7|9278.2|545
1646834400000|2022-03-09 14:00:00|9281.1|9279.6|9281.6|9280.1|9282.2|9280.7|9278.7|9277.2|524
1646834700000|2022-03-09 14:05:00|9282|9280.5|9279|9276.6|9282.9|9281.4|9276.7|9274.3|1021
1646835000000|2022-03-09 14:10:00|9278|9275.6|9277.7|9275.3|9281.4|9279.4|9276.5|9274.4|1324
1646835300000|2022-03-09 14:15:00|9277.9|9275.5|9279.2|9276.8|9280.9|9278.6|9274.7|9272.4|1121
1646835600000|2022-03-09 14:20:00|9279.3|9276.9|9276.2|9273.8|9280.1|9278.1|9274.5|9272.6|830
1646835900000|2022-03-09 14:25:00|9276.3|9273.9|9276.3|9274.8|9279.5|9277.3|9274.9|9273|902
1646836200000|2022-03-09 14:30:00|9276.2|9274.7|9277.8|9276.3|9280|9278.5|9275.9|9274|1063
1646836500000|2022-03-09 14:35:00|9277.7|9276.2|9277.9|9276.4|9282.4|9280|9276.8|9275.2|575
1646836800000|2022-03-09 14:40:00|9277.8|9276.3|9276.9|9275.4|9281.7|9279.5|9276.8|9274.7|575
1646837100000|2022-03-09 14:45:00|9277|9275.5|9282.5|9280.1|9283.1|9280.7|9276|9274.5|520
1646837400000|2022-03-09 14:50:00|9282.4|9280|9284.3|9282.8|9287|9284.8|9280|9278.1|513
1646837700000|2022-03-09 14:55:00|9284.5|9283|9287.8|9285.4|9290.3|9288.2|9283.7|9281.8|605
1646838000000|2022-03-09 15:00:00|9287.4|9285.9|9280.8|9278.4|9288.6|9286.7|9280|9278.1|618
1646838300000|2022-03-09 15:05:00|9280.6|9278.2|9283.9|9282.4|9284.8|9283|9278.9|9277|457
1646838600000|2022-03-09 15:10:00|9284.1|9282.6|9281.8|9279.4|9285.4|9283.9|9277.6|9275.5|540
1646838900000|2022-03-09 15:15:00|9281.1|9279.6|9274.7|9272.3|9283.3|9281.5|9273.8|9272|582
1646839200000|2022-03-09 15:20:00|9274.8|9273.3|9280.1|9278.6|9280.4|9278.6|9274.7|9272.3|557
1646839500000|2022-03-09 15:25:00|9280.5|9278.1|9279.5|9278|9281|9279.3|9277.7|9276|455
1646839800000|2022-03-09 15:30:00|9280.2|9278.7|9277.8|9276.3|9283.7|9281.6|9277.4|9275.7|576
1646840100000|2022-03-09 15:35:00|9277.9|9276.4|9270|9268.5|9278.6|9276.9|9268.7|9267.1|565
1646840400000|2022-03-09 15:40:00|9270.1|9268.6|9268.3|9266.8|9273.1|9271|9267.6|9266.1|606
1646840700000|2022-03-09 15:45:00|9268.2|9266.7|9266.6|9265.1|9270.3|9268.8|9266.5|9265|449
1646841000000|2022-03-09 15:50:00|9266.7|9265.2|9269|9267.5|9273.5|9272|9266.7|9264.7|523
1646841300000|2022-03-09 15:55:00|9268.8|9267.3|9267.6|9266.1|9269.4|9267.9|9263.3|9261.8|529
1646841600000|2022-03-09 16:00:00|9267.7|9266.2|9267.8|9266.3|9271.1|9269.6|9263.9|9262.4|473
1646841900000|2022-03-09 16:05:00|9267.6|9266.1|9266.5|9265|9268.9|9267.4|9263.4|9261.7|642
1646842200000|2022-03-09 16:10:00|9266.6|9265.1|9264.7|9263.2|9267|9265.5|9264.2|9262.7|608
1646842500000|2022-03-09 16:15:00|9264.8|9263.3|9262.3|9260.8|9267.2|9265.7|9261.9|9260.4|585
1646842800000|2022-03-09 16:20:00|9262.2|9260.7|9256.2|9254.7|9262.8|9261|9255.8|9253.9|518
1646843100000|2022-03-09 16:25:00|9256.1|9254.6|9254|9251.6|9256.4|9254.9|9251.3|9249.3|647
1646843400000|2022-03-09 16:30:00|9253.9|9252.4|9258.5|9256.1|9258.9|9256.8|9252.6|9250.7|731
1646843700000|2022-03-09 16:35:00|9258.6|9256.2|9256.6|9255.1|9259.7|9257.5|9254.6|9253.1|632
1646844000000|2022-03-09 16:40:00|9256.4|9254.9|9256.6|9255.1|9262.1|9260.2|9254.7|9252.9|618
1646844300000|2022-03-09 16:45:00|9256.3|9254.8|9257.8|9256.3|9259.3|9257.8|9254.8|9253.3|631
1646844600000|2022-03-09 16:50:00|9257.9|9256.4|9262.9|9260.5|9264|9262.3|9255.5|9254|659
1646844900000|2022-03-09 16:55:00|9263|9260.6|9265.9|9264.4|9267.8|9265.5|9261.6|9259.5|640
1646845200000|2022-03-09 17:00:00|9265.6|9264.1|9264.6|9263.1|9267.3|9265.4|9263.4|9261.9|629
1646845500000|2022-03-09 17:05:00|9264.3|9262.8|9265.9|9263.5|9267.5|9265.6|9264|9262.5|529
1646845800000|2022-03-09 17:10:00|9265.8|9263.4|9266.5|9265|9267.6|9265.8|9265.2|9263.4|375
1646846100000|2022-03-09 17:15:00|9266.4|9264.9|9266.5|9265|9268.3|9266.6|9265.3|9263.8|512
1646846400000|2022-03-09 17:20:00|9267|9265.5|9265.2|9262.8|9269.2|9267.7|9263.1|9261.1|777
1646846700000|2022-03-09 17:25:00|9265.4|9263|9266.9|9265.4|9268|9266.4|9264.3|9262.8|727
1646847000000|2022-03-09 17:30:00|9267|9265.5|9263.7|9261.3|9268.5|9267|9262.3|9259.9|642
1646847300000|2022-03-09 17:35:00|9263.8|9261.4|9260.1|9257.7|9265.1|9263.1|9257.8|9256|843
1646847600000|2022-03-09 17:40:00|9260|9257.6|9261.7|9259.3|9262.4|9260.3|9258|9256.1|672
1646847900000|2022-03-09 17:45:00|9261.5|9259.1|9259.7|9258.2|9262.3|9260.7|9257.6|9255.9|698
1646848200000|2022-03-09 17:50:00|9259.8|9258.3|9259.6|9258.1|9260.1|9258.4|9255.3|9253.8|652
1646848500000|2022-03-09 17:55:00|9259.5|9258|9259.5|9258|9260.4|9258.5|9257.9|9256.4|477
1646848800000|2022-03-09 18:00:00|9259.6|9258.1|9260.4|9258.9|9263.7|9261.9|9257.8|9256.3|714
1646849100000|2022-03-09 18:05:00|9259.8|9258.3|9264.5|9263|9264.6|9263.1|9258.6|9256.6|634
1646849400000|2022-03-09 18:10:00|9264.4|9262.9|9263.2|9260.8|9265.7|9263.7|9262.5|9260.6|505
1646849700000|2022-03-09 18:15:00|9263|9260.6|9260.4|9258.9|9263.1|9261.6|9260.2|9258.7|331
1646850000000|2022-03-09 18:20:00|9260.2|9258.7|9262.4|9260.9|9263.7|9261.8|9258.4|9256.9|374
1646850300000|2022-03-09 18:25:00|9262.6|9261.1|9262.3|9260.8|9263.7|9262.2|9260.7|9259.2|356
1646850600000|2022-03-09 18:30:00|9262.2|9260.7|9261.4|9259.9|9262.6|9261|9261.2|9259.7|348
1646850900000|2022-03-09 18:35:00|9261.3|9259.8|9263.4|9261.9|9264.9|9263.4|9260.2|9258.3|484
1646851200000|2022-03-09 18:40:00|9263.5|9262|9266.8|9265.3|9267.4|9265.9|9263.4|9261.9|473
1646851500000|2022-03-09 18:45:00|9266.7|9265.2|9270.4|9268|9271|9269.2|9266.7|9265.2|507
1646851800000|2022-03-09 18:50:00|9270.5|9268.1|9271.3|9268.9|9271.5|9269.6|9269.1|9267.1|272
1646852100000|2022-03-09 18:55:00|9270.9|9269.4|9269.9|9268.4|9271|9269.5|9269.1|9267.2|377
1646852400000|2022-03-09 19:00:00|9270|9268.5|9271|9269.5|9272.5|9271|9269.6|9268.1|367
1646852700000|2022-03-09 19:05:00|9271.1|9269.6|9269.7|9268.2|9271.7|9270.2|9269.4|9267.9|251
1646853000000|2022-03-09 19:10:00|9269.8|9268.3|9267.4|9265.9|9270|9268.5|9266.7|9265.2|264
1646853300000|2022-03-09 19:15:00|9267.5|9266|9265.5|9264|9267.6|9266|9263.4|9261.9|427
1646853600000|2022-03-09 19:20:00|9265.6|9264.1|9266.8|9265.3|9267.9|9265.9|9265.5|9264|305
1646853900000|2022-03-09 19:25:00|9266.9|9265.4|9267.7|9266.2|9268.7|9266.9|9266.6|9265.1|256
1646854200000|2022-03-09 19:30:00|9267.6|9266.1|9268.3|9266.8|9268.5|9267|9266.8|9264.8|227
1646854500000|2022-03-09 19:35:00|9268.2|9266.7|9266|9264.5|9268.3|9266.7|9265.9|9264.2|282
1646854800000|2022-03-09 19:40:00|9266.2|9264.7|9263.9|9261.5|9266.3|9264.7|9263.3|9261.3|390
1646855100000|2022-03-09 19:45:00|9264|9261.6|9261.9|9260.4|9264.1|9262|9260.5|9258.5|444
1646855400000|2022-03-09 19:50:00|9262.1|9260.6|9265.2|9263.7|9265.5|9264|9260.8|9258.9|344
1646855700000|2022-03-09 19:55:00|9265.1|9263.6|9265.9|9263.5|9265.9|9263.9|9262.8|9261.3|386
1646856000000|2022-03-09 20:00:00|9266.1|9263.7|9265.7|9263.3|9266.2|9264.2|9261.6|9259.4|475
1646856300000|2022-03-09 20:05:00|9265.6|9263.2|9265.1|9262.7|9266.9|9264.5|9264.4|9262|429
1646856600000|2022-03-09 20:10:00|9264.9|9262.5|9265.7|9263.3|9266.2|9263.8|9263.1|9261.2|509
1646856900000|2022-03-09 20:15:00|9265.5|9263.1|9262.1|9259.7|9266.3|9263.9|9261.5|9259.2|502
1646857200000|2022-03-09 20:20:00|9261.9|9259.5|9262.4|9260|9263.6|9261.5|9261.1|9259.2|346
1646857500000|2022-03-09 20:25:00|9262.5|9260.1|9260.4|9258.9|9263.1|9260.7|9260.3|9258.3|330
1646857800000|2022-03-09 20:30:00|9260.9|9258.5|9260.3|9257.9|9262|9259.9|9259.7|9257.6|316
1646858100000|2022-03-09 20:35:00|9260.2|9257.8|9260.3|9258.8|9261.9|9260|9259.2|9257.2|230
1646858400000|2022-03-09 20:40:00|9260.7|9258.3|9262.4|9260|9262.7|9260.3|9259.1|9257.1|405
1646858700000|2022-03-09 20:45:00|9262.3|9259.9|9266.9|9264.5|9268.8|9266.6|9262.3|9259.9|596
1646859000000|2022-03-09 20:50:00|9266.7|9264.3|9263.8|9261.4|9268.6|9266.5|9263.1|9261.1|650
1646859300000|2022-03-09 20:55:00|9263.9|9261.5|9263.9|9262.4|9265.8|9263.7|9262.5|9260.6|505
1646859600000|2022-03-09 21:00:00|9264.3|9261.9|9266.6|9265.1|9268.6|9266.3|9264.3|9261.9|428
1646859900000|2022-03-09 21:05:00|9267.2|9264.8|9267.9|9265.5|9268.7|9266.3|9266.3|9264.4|220
1646860200000|2022-03-09 21:10:00|9267.8|9265.4|9267.2|9264.8|9268.3|9266.3|9267.1|9264.7|119
1646860500000|2022-03-09 21:15:00|9267.6|9264.6|9265.6|9263.2|9267.9|9265.2|9265.5|9263.1|292
1646860800000|2022-03-09 21:20:00|9266.1|9262.9|9266.1|9263.7|9266.9|9264.3|9265.5|9262.9|437
1646861100000|2022-03-09 21:25:00|9266.2|9263.8|9269.2|9265.6|9269.2|9266.2|9265.5|9263.3|363
1646861400000|2022-03-09 21:30:00|9268.5|9266.1|9270.1|9267.7|9270.7|9267.9|9266.4|9263.9|276
1646861700000|2022-03-09 21:35:00|9270|9267.6|9270|9267.6|9271.1|9267.7|9269.5|9266.6|171
1646862000000|2022-03-09 21:40:00|9270.1|9267.5|9269.8|9267.4|9270.4|9267.8|9268.6|9265.8|236
1646862300000|2022-03-09 21:45:00|9269.8|9267.4|9268.3|9265.9|9270.1|9267.7|9268.1|9265|200
1646862600000|2022-03-09 21:50:00|9268.4|9266|9267|9264.6|9268.9|9267|9266.8|9264.4|137
1646862900000|2022-03-09 21:55:00|9266.9|9264.5|9266.8|9261.8|9268.5|9264.9|9265|9261.8|413
1646863200000|2022-03-09 22:00:00|9266.7|9261.7|9267.1|9262.1|9267.7|9262.7|9264.9|9259.9|46
1646863500000|2022-03-09 22:05:00|9266.8|9261.8|9264.4|9259.4|9267.5|9262.5|9264.4|9259.4|70
1646863800000|2022-03-09 22:10:00|9264|9259|9264.3|9259.3|9265.8|9260.8|9264|9259|111
1646864100000|2022-03-09 22:15:00|9265.2|9260.2|9264.3|9259.3|9265.7|9260.7|9263.9|9258.9|99
1646864400000|2022-03-09 22:20:00|9263.9|9258.9|9264.4|9259.4|9265.5|9260.5|9263.1|9258.1|152
1646864700000|2022-03-09 22:25:00|9264.3|9259.3|9264.5|9259.5|9265.3|9260.3|9263.8|9258.8|134
1646865000000|2022-03-09 22:30:00|9263.9|9258.9|9268.5|9263.5|9271.5|9266.5|9263.3|9258.3|308
1646865300000|2022-03-09 22:35:00|9268.3|9263.3|9266.6|9261.6|9270.9|9265.9|9265.6|9260.6|396
1646865600000|2022-03-09 22:40:00|9266.8|9261.8|9268.4|9263.4|9268.7|9263.7|9265|9260|260
1646865900000|2022-03-09 22:45:00|9268.1|9263.1|9267.1|9262.1|9270|9265|9263.6|9258.6|339
1646866200000|2022-03-09 22:50:00|9267.9|9262.9|9268|9263|9270.1|9265.1|9265.2|9260.2|319
1646866500000|2022-03-09 22:55:00|9267.8|9262.8|9267.2|9262.2|9270.6|9265.6|9265|9260|229
1646866800000|2022-03-09 23:00:00|9267|9262|9268.8|9264.1|9269.9|9264.9|9265.6|9260.6|419
1646867100000|2022-03-09 23:05:00|9268.4|9264.5|9267.8|9264.8|9268.9|9265|9265.7|9262.3|310
1646867400000|2022-03-09 23:10:00|9267.9|9264.7|9264.7|9261.8|9268.4|9265.4|9264.1|9261.1|396
1646867700000|2022-03-09 23:15:00|9264.8|9261.7|9269|9266.6|9269.4|9266.8|9264.2|9261.7|234
1646868000000|2022-03-09 23:20:00|9269.1|9266.7|9269.7|9267.3|9270.1|9267.6|9267|9264.6|196
1646868300000|2022-03-09 23:25:00|9269.8|9267.4|9268.7|9266.3|9271|9268.6|9268|9265.9|201
1646868600000|2022-03-09 23:30:00|9268.8|9266.4|9267.3|9264.9|9268.8|9266.4|9267|9264.5|149
1646868900000|2022-03-09 23:35:00|9267.4|9265|9267.2|9264.8|9267.7|9265.6|9266.9|9264.5|117
1646869200000|2022-03-09 23:40:00|9267.4|9265|9267.1|9264.7|9267.7|9265.6|9266.7|9264.5|124
1646869500000|2022-03-09 23:45:00|9267|9264.6|9266.9|9265.4|9267.7|9265.8|9266.8|9264.6|91
1646869800000|2022-03-09 23:50:00|9267.1|9265.6|9266.1|9263.7|9267.7|9265.9|9265.5|9263.1|152
1646870100000|2022-03-09 23:55:00|9265.9|9263.5|9266.8|9264.4|9267.4|9265.5|9265.2|9262.9|117
1646870400000|2022-03-10 00:00:00|9266.9|9264.5|9268.2|9265.8|9268.3|9266.3|9266.7|9264.4|134
1646870700000|2022-03-10 00:05:00|9268.3|9265.9|9270|9268.5|9270.7|9268.7|9268.2|9265.9|141
1646871000000|2022-03-10 00:10:00|9269.9|9268.4|9274.8|9272.4|9274.9|9273.1|9269.5|9267.8|266
1646871300000|2022-03-10 00:15:00|9274.7|9272.3|9276.6|9274.2|9277.8|9275.4|9273.9|9272.1|272
1646871600000|2022-03-10 00:20:00|9276.5|9274.1|9276.9|9274.5|9277.2|9275|9275.2|9273|283
1646871900000|2022-03-10 00:25:00|9276.8|9274.4|9277.9|9275.5|9277.9|9275.5|9275.6|9273.5|236
1646872200000|2022-03-10 00:30:00|9277.8|9275.4|9277.9|9275.5|9278.2|9276.1|9276.6|9274.4|223
1646872500000|2022-03-10 00:35:00|9277.8|9275.4|9278.5|9276.1|9279|9276.8|9277.2|9274.9|183
1646872800000|2022-03-10 00:40:00|9278.6|9276.2|9278.2|9276.7|9279|9276.9|9277.7|9275.7|219
1646873100000|2022-03-10 00:45:00|9278.1|9276.6|9278.4|9276.9|9278.9|9277|9277.4|9275.7|238
1646873400000|2022-03-10 00:50:00|9278.3|9276.8|9276.3|9273.9|9278.4|9276.9|9275.1|9272.7|305
1646873700000|2022-03-10 00:55:00|9276.6|9274.2|9276.3|9273.9|9277.2|9275.2|9275.3|9273.1|300
1646874000000|2022-03-10 01:00:00|9276.4|9274|9276.5|9274.1|9277.6|9275.7|9275|9273.4|404
1646874300000|2022-03-10 01:05:00|9276.7|9274.3|9279|9276.6|9279|9277.2|9276.4|9274.3|378
1646874600000|2022-03-10 01:10:00|9279.2|9276.8|9282.4|9280.9|9282.8|9281.3|9278.6|9276.7|330
1646874900000|2022-03-10 01:15:00|9282.2|9280.7|9280.6|9279.1|9283.3|9281.6|9279|9276.6|276
1646875200000|2022-03-10 01:20:00|9280.7|9279.2|9280.7|9279.2|9283.1|9281.3|9280|9278|345
1646875500000|2022-03-10 01:25:00|9280.9|9279.4|9281.6|9280.1|9282.4|9280.4|9280.2|9278.2|288
1646875800000|2022-03-10 01:30:00|9281.5|9280|9281.5|9279.1|9282|9280.2|9279.7|9277.8|373
1646876100000|2022-03-10 01:35:00|9281.6|9279.2|9282.9|9280.5|9283.5|9281.6|9280.8|9278.9|410
1646876400000|2022-03-10 01:40:00|9283|9280.6|9284.4|9282.9|9285.1|9283.2|9282.2|9280.1|311
1646876700000|2022-03-10 01:45:00|9284.3|9282.8|9284.7|9282.3|9284.9|9283.4|9284|9282.2|214
1646877000000|2022-03-10 01:50:00|9284.4|9282|9282.1|9280.6|9284.8|9282.9|9282.1|9280.6|208
1646877300000|2022-03-10 01:55:00|9282.2|9280.7|9279.8|9278.3|9282.2|9280.7|9279.8|9278|186
1646877600000|2022-03-10 02:00:00|9279.9|9278.4|9281.6|9280.1|9282.9|9281.1|9279.7|9278|202
1646877900000|2022-03-10 02:05:00|9281.8|9280.3|9281.2|9278.8|9282.6|9281.1|9280.5|9278.5|192
1646878200000|2022-03-10 02:10:00|9281.1|9278.7|9281.8|9280.3|9283|9281|9280.5|9278.6|252
1646878500000|2022-03-10 02:15:00|9281.9|9280.4|9282.5|9281|9283.3|9281.5|9281.6|9279.6|216
1646878800000|2022-03-10 02:20:00|9282.4|9280.9|9282.6|9281.1|9283.6|9281.7|9281.4|9279.8|239
1646879100000|2022-03-10 02:25:00|9282.5|9281|9282.2|9280.7|9283.7|9281.9|9281.9|9280|174
1646879400000|2022-03-10 02:30:00|9282.3|9280.8|9279.1|9277.6|9282.6|9281|9279|9276.8|283
1646879700000|2022-03-10 02:35:00|9279.5|9277.1|9279.7|9278.2|9280.3|9278.6|9279.2|9277.1|207
1646880000000|2022-03-10 02:40:00|9279.8|9278.3|9278.9|9277.4|9280.2|9278.4|9278.7|9276.9|169
1646880300000|2022-03-10 02:45:00|9278.8|9277.3|9278.8|9277.3|9279.9|9278|9278.3|9276.3|202
1646880600000|2022-03-10 02:50:00|9278.9|9277.4|9278.9|9277.4|9279.3|9277.4|9278.1|9276.3|124
1646880900000|2022-03-10 02:55:00|9279|9277.5|9279.9|9278.4|9281|9279.1|9278.8|9277.3|325
1646881200000|2022-03-10 03:00:00|9279.8|9278.3|9281.6|9280.1|9282.3|9280.1|9278.8|9277.1|262
1646881500000|2022-03-10 03:05:00|9281.5|9280|9281.2|9279.7|9282.4|9280.5|9281.1|9279.6|179
1646881800000|2022-03-10 03:10:00|9281|9279.5|9280.7|9279.2|9282.2|9280.5|9279.6|9277.7|270
1646882100000|2022-03-10 03:15:00|9280.8|9279.3|9280.7|9279.2|9281.1|9279.5|9279.7|9278.1|204
1646882400000|2022-03-10 03:20:00|9280.6|9279.1|9281.5|9280|9282.2|9280.7|9280.6|9279.1|194
1646882700000|2022-03-10 03:25:00|9281.6|9280.1|9282.9|9281.4|9283|9281.5|9281.2|9279.6|190
1646883000000|2022-03-10 03:30:00|9282.8|9281.3|9283.7|9282.2|9284.6|9282.6|9282.8|9281.1|176
1646883300000|2022-03-10 03:35:00|9283.6|9282.1|9281.3|9279.8|9283.9|9282.4|9281.2|9279.4|215
1646883600000|2022-03-10 03:40:00|9281.2|9279.7|9279.7|9278.2|9282|9280|9279.5|9277.7|168
1646883900000|2022-03-10 03:45:00|9279.8|9278.3|9282.6|9281.1|9282.6|9281.1|9279.6|9278|285
1646884200000|2022-03-10 03:50:00|9282.7|9281.2|9280.8|9279.3|9283.6|9281.9|9280.3|9278.5|288
1646884500000|2022-03-10 03:55:00|9280.9|9279.4|9281.5|9280|9281.9|9280.2|9279.4|9277.8|213
1646884800000|2022-03-10 04:00:00|9281.6|9280.1|9280.9|9279.4|9281.6|9280.1|9279.4|9277.7|182
1646885100000|2022-03-10 04:05:00|9281|9279.5|9280.7|9279.2|9281.4|9279.9|9279.6|9278.1|142
1646885400000|2022-03-10 04:10:00|9280.6|9279.1|9281.5|9280|9281.7|9280.1|9279.4|9277.5|239
1646885700000|2022-03-10 04:15:00|9281.4|9279.9|9281.5|9280|9282.4|9280.3|9280.8|9279|183
1646886000000|2022-03-10 04:20:00|9282|9279.6|9281.1|9279.6|9282|9280.1|9279.7|9278.2|184
1646886300000|2022-03-10 04:25:00|9281.2|9279.7|9280.8|9279.3|9281.5|9280|9279.5|9278|217
1646886600000|2022-03-10 04:30:00|9280.9|9279.4|9279.9|9278.4|9281.9|9280|9279.4|9277.9|151
1646886900000|2022-03-10 04:35:00|9279.8|9278.3|9278.7|9277.2|9280.4|9278.9|9278.4|9276.7|200
1646887200000|2022-03-10 04:40:00|9278.8|9277.3|9278.7|9277.2|9280.3|9278.5|9278.5|9277|174
1646887500000|2022-03-10 04:45:00|9278.6|9277.1|9278.7|9277.2|9278.9|9277.3|9278|9276.2|165
1646887800000|2022-03-10 04:50:00|9278.8|9277.3|9279.3|9277.8|9280.2|9278.3|9278.6|9276.8|170
1646888100000|2022-03-10 04:55:00|9279.4|9277.9|9280.5|9278.1|9280.9|9278.8|9279|9277.2|227
1646888400000|2022-03-10 05:00:00|9280.4|9278|9280.6|9279.1|9280.9|9279.3|9279.1|9277.1|235
1646888700000|2022-03-10 05:05:00|9280.5|9279|9281.3|9279.8|9281.8|9280.1|9280.2|9278.3|140
1646889000000|2022-03-10 05:10:00|9281.4|9279.9|9281.8|9279.4|9282.4|9280.9|9280.6|9279.1|120
1646889300000|2022-03-10 05:15:00|9281.9|9279.5|9280.7|9279.2|9282.9|9281.1|9280.4|9278.4|163
1646889600000|2022-03-10 05:20:00|9280.6|9279.1|9279.9|9277.5|9281.2|9279.5|9279|9277|165
1646889900000|2022-03-10 05:25:00|9280|9277.6|9279.9|9278.4|9281.1|9279|9278.8|9276.8|208
1646890200000|2022-03-10 05:30:00|9279.8|9278.3|9279.5|9278|9280|9278.4|9277.9|9276|239
1646890500000|2022-03-10 05:35:00|9279.6|9278.1|9279.7|9278.2|9281.3|9279.2|9279.4|9277.6|188
1646890800000|2022-03-10 05:40:00|9279.6|9278.1|9280.5|9278.1|9280.8|9279.1|9279.3|9277.4|119
1646891100000|2022-03-10 05:45:00|9280.1|9278.6|9280.5|9279|9281.5|9279.6|9279.6|9277.8|168
1646891400000|2022-03-10 05:50:00|9280.4|9278.9|9279.6|9278.1|9281.5|9279.6|9279.2|9277.4|219
1646891700000|2022-03-10 05:55:00|9279.7|9278.2|9277.5|9275.1|9280.7|9278.9|9277.1|9274.9|237
1646892000000|2022-03-10 06:00:00|9277.6|9275.2|9277.9|9275.5|9279|9277|9276.9|9275|200
1646892300000|2022-03-10 06:05:00|9278|9275.6|9277|9274.6|9278.3|9276.4|9277|9274.6|273
1646892600000|2022-03-10 06:10:00|9277.1|9274.7|9275.8|9273.4|9277.2|9275.1|9275|9272.9|307
1646892900000|2022-03-10 06:15:00|9275.7|9273.3|9273.6|9271.2|9275.8|9273.8|9273.6|9271.2|240
1646893200000|2022-03-10 06:20:00|9273.8|9271.4|9273.2|9271.7|9274.8|9273|9273.1|9271.2|197
1646893500000|2022-03-10 06:25:00|9273|9271.5|9269.6|9267.2|9273.7|9271.9|9268.4|9266.2|340
1646893800000|2022-03-10 06:30:00|9269.7|9267.3|9268.9|9266.5|9270.4|9268.5|9267.6|9265.3|303
1646894100000|2022-03-10 06:35:00|9269|9266.6|9268.9|9266.5|9270.8|9268.8|9267.9|9265.7|405
1646894400000|2022-03-10 06:40:00|9269|9266.6|9269.3|9266.9|9270.8|9268.8|9268.2|9266.3|285
1646894700000|2022-03-10 06:45:00|9269.2|9266.8|9270|9268.5|9270.8|9268.9|9268|9265.9|250
1646895000000|2022-03-10 06:50:00|9270.1|9268.6|9268.5|9267|9271.6|9269.7|9268.2|9266|255
1646895300000|2022-03-10 06:55:00|9268.9|9266.5|9266|9264.5|9269.2|9267.4|9265|9263.1|300
1646895600000|2022-03-10 07:00:00|9265.8|9264.3|9269.5|9268|9270|9268.5|9265.7|9264.2|372
1646895900000|2022-03-10 07:05:00|9269.4|9267.9|9272.4|9270|9273.3|9271|9269.4|9267.9|352
1646896200000|2022-03-10 07:10:00|9272.3|9269.9|9268.8|9267.3|9273.1|9271.2|9268|9266.1|453
1646896500000|2022-03-10 07:15:00|9268.7|9267.2|9270.1|9268.6|9271.8|9270.2|9268.7|9267.2|395
1646896800000|2022-03-10 07:20:00|9270.2|9268.7|9272.7|9271.2|9273.2|9271.4|9270.1|9268.6|322
1646897100000|2022-03-10 07:25:00|9272.8|9271.3|9271.7|9270.2|9274|9272.4|9271.3|9269.3|360
1646897400000|2022-03-10 07:30:00|9271.9|9270.4|9271.4|9269.9|9272.7|9270.8|9270.9|9268.9|224
1646897700000|2022-03-10 07:35:00|9271.2|9269.7|9270.4|9268.9|9272.3|9270.3|9269.7|9268.2|319
1646898000000|2022-03-10 07:40:00|9270.3|9268.8|9273.1|9271.6|9273.5|9271.9|9269|9267.5|389
1646898300000|2022-03-10 07:45:00|9273.2|9271.7|9273.3|9270.9|9275.2|9273.4|9272|9270.3|310
1646898600000|2022-03-10 07:50:00|9272.9|9271.4|9273.4|9271.9|9275.5|9273.5|9272.6|9270.9|365
1646898900000|2022-03-10 07:55:00|9273.3|9271.8|9273.7|9272.2|9274.1|9272.6|9270.3|9268.8|434
1646899200000|2022-03-10 08:00:00|9273.6|9272.1|9270.8|9268.4|9277|9275.5|9270|9268.4|770
1646899500000|2022-03-10 08:05:00|9270.3|9268.8|9272.4|9270.9|9274.4|9272.9|9270.2|9268.7|486
1646899800000|2022-03-10 08:10:00|9272.6|9271.1|9277.7|9276.2|9277.7|9276.2|9272.3|9270.8|485
1646900100000|2022-03-10 08:15:00|9277.6|9276.1|9276.4|9274.9|9278.6|9276.9|9275.8|9274|512
1646900400000|2022-03-10 08:20:00|9276.3|9274.8|9274.6|9273.1|9277.9|9275.9|9273.1|9271|642
1646900700000|2022-03-10 08:25:00|9274.7|9273.2|9272.9|9271.4|9276.7|9274.8|9271.7|9270.2|674
1646901000000|2022-03-10 08:30:00|9273|9271.5|9270.9|9269.4|9273.7|9272.2|9270.4|9268.7|468
1646901300000|2022-03-10 08:35:00|9271|9269.5|9272.9|9270.5|9272.9|9271.3|9269.6|9267.6|581
1646901600000|2022-03-10 08:40:00|9272.2|9270.7|9270.2|9268.7|9272.9|9270.9|9270.1|9268.1|641
1646901900000|2022-03-10 08:45:00|9270.3|9268.8|9269.4|9267.9|9271.4|9269.3|9267.3|9265.4|552
1646902200000|2022-03-10 08:50:00|9269.3|9267.8|9272.5|9271|9273|9271.3|9268.9|9267.3|579
1646902500000|2022-03-10 08:55:00|9272.6|9271.1|9272|9270.5|9275.6|9274|9270.4|9268.4|651
1646902800000|2022-03-10 09:00:00|9271.9|9270.4|9269.3|9266.9|9272.7|9271.2|9259.7|9257.2|1395
1646903100000|2022-03-10 09:05:00|9269.2|9266.8|9270|9267.6|9272.8|9270.8|9267.3|9265.4|898
1646903400000|2022-03-10 09:10:00|9269.8|9267.4|9269.9|9267.5|9272.8|9270.8|9268.8|9266.6|798
1646903700000|2022-03-10 09:15:00|9269.8|9267.4|9271.1|9269.6|9272.4|9270.5|9269.2|9267.2|620
1646904000000|2022-03-10 09:20:00|9271.2|9269.7|9271.8|9270.3|9272.5|9270.8|9269.9|9268.2|468
1646904300000|2022-03-10 09:25:00|9271.9|9270.4|9268.8|9266.4|9271.9|9270.4|9267.5|9265.4|579
1646904600000|2022-03-10 09:30:00|9268.7|9266.3|9270.5|9269|9271.8|9269.9|9266.7|9264.7|537
1646904900000|2022-03-10 09:35:00|9270.6|9269.1|9268.8|9267.3|9274.8|9273.3|9268.8|9266.8|520
1646905200000|2022-03-10 09:40:00|9269|9267.5|9270.1|9268.6|9271.4|9269.9|9268|9266.5|559
1646905500000|2022-03-10 09:45:00|9270.2|9268.7|9267.3|9265.8|9271.5|9269.6|9267.3|9265.5|411
1646905800000|2022-03-10 09:50:00|9267.1|9265.6|9272.4|9270|9273.3|9270.9|9265.9|9264.4|717
1646906100000|2022-03-10 09:55:00|9272.5|9270.1|9269|9267.5|9273.4|9271|9266|9263.5|1146
1646906400000|2022-03-10 10:00:00|9268.9|9267.4|9270.8|9268.4|9276.3|9274.1|9268.6|9266.6|1033
1646906700000|2022-03-10 10:05:00|9270.4|9268.9|9276.7|9275.2|9277.6|9276.1|9270.4|9268.9|870
1646907000000|2022-03-10 10:10:00|9276.8|9275.3|9276.8|9275.3|9278.9|9277.1|9276.4|9274.6|729
1646907300000|2022-03-10 10:15:00|9276.7|9275.2|9273.2|9270.8|9276.9|9275.3|9271.6|9269.7|780
1646907600000|2022-03-10 10:20:00|9273.1|9270.7|9273.2|9271.7|9273.3|9271.7|9270|9268|491
1646907900000|2022-03-10 10:25:00|9273.3|9271.8|9274|9272.5|9276.2|9274.7|9272.6|9271|450
1646908200000|2022-03-10 10:30:00|9273.9|9272.4|9274.6|9273.1|9275|9273.4|9270.9|9269.3|614
1646908500000|2022-03-10 10:35:00|9275|9272.6|9276|9274.5|9277|9275.5|9273.4|9271.6|611
1646908800000|2022-03-10 10:40:00|9276.1|9274.6|9274.5|9273|9277|9275.5|9274.2|9272.4|512
1646909100000|2022-03-10 10:45:00|9274.9|9273.4|9270.8|9269.3|9275.8|9273.8|9269.8|9268.1|584
1646909400000|2022-03-10 10:50:00|9271.2|9268.8|9267.3|9264.9|9271.6|9269.6|9266.8|9264.8|429
1646909700000|2022-03-10 10:55:00|9267.5|9265.1|9263.6|9261.2|9267.7|9265.3|9262.8|9260.4|655
1646910000000|2022-03-10 11:00:00|9263.7|9261.3|9264.2|9261.8|9265.9|9263.7|9262.6|9260.4|775
1646910300000|2022-03-10 11:05:00|9264.3|9261.9|9266.8|9264.4|9268.2|9266.1|9263|9261|745
1646910600000|2022-03-10 11:10:00|9266.7|9264.3|9264.5|9263|9267.4|9265.5|9262.7|9260.6|753
1646910900000|2022-03-10 11:15:00|9264.6|9263.1|9262.4|9260.9|9265|9263.1|9260.6|9258.6|575
1646911200000|2022-03-10 11:20:00|9262.3|9260.8|9260.6|9259.1|9264.6|9262.9|9259.1|9257.1|567
1646911500000|2022-03-10 11:25:00|9260.5|9259|9259.4|9257.9|9262.3|9260.4|9259.1|9257.2|579
1646911800000|2022-03-10 11:30:00|9259.6|9258.1|9258.8|9257.3|9259.9|9258.4|9256.8|9254.9|472
1646912100000|2022-03-10 11:35:00|9258.7|9257.2|9256.8|9255.3|9259.1|9257.6|9256.7|9255|382
1646912400000|2022-03-10 11:40:00|9256.7|9255.2|9258.5|9257|9259.4|9257.7|9256.4|9254.7|327
1646912700000|2022-03-10 11:45:00|9258.4|9256.9|9263.2|9261.7|9263.5|9262|9256.8|9255.3|522
1646913000000|2022-03-10 11:50:00|9263.3|9261.8|9265.2|9263.7|9265.9|9264.4|9262.1|9260.6|458
1646913300000|2022-03-10 11:55:00|9265|9263.5|9269.2|9267.7|9270.6|9269|9264.5|9263|436
1646913600000|2022-03-10 12:00:00|9269.3|9267.8|9272.1|9270.6|9272.1|9270.6|9268.6|9267.1|507
1646913900000|2022-03-10 12:05:00|9272|9270.5|9269.9|9267.5|9273.5|9272|9268.8|9267|617
1646914200000|2022-03-10 12:10:00|9270|9267.6|9268.9|9267.4|9272.2|9270.7|9268.8|9266.9|450
1646914500000|2022-03-10 12:15:00|9268.4|9266.9|9269.2|9267.7|9271.1|9269.2|9267.6|9266.1|412
1646914800000|2022-03-10 12:20:00|9269.1|9267.6|9267.4|9265.9|9269.5|9268|9265.6|9264.1|361
1646915100000|2022-03-10 12:25:00|9267.5|9266|9269.1|9267.6|9269.6|9268.1|9266.6|9265.1|337
1646915400000|2022-03-10 12:30:00|9269|9267.5|9273.9|9272.4|9274|9272.5|9268.8|9267.1|482
1646915700000|2022-03-10 12:35:00|9274|9272.5|9271.9|9270.4|9274.9|9273.4|9271.7|9269.9|474
1646916000000|2022-03-10 12:40:00|9271.8|9270.3|9274.8|9272.2|9276.1|9273.3|9271.2|9269.3|573
1646916300000|2022-03-10 12:45:00|9275|9271.3|9266.5|9264.1|9279.2|9276.2|9261.4|9258.9|1199
1646916600000|2022-03-10 12:50:00|9266.1|9263.7|9261|9258.6|9272.9|9270.5|9258.7|9256.3|931
1646916900000|2022-03-10 12:55:00|9260.8|9258.4|9262.3|9259.9|9269.1|9266.7|9259.6|9257.6|818
1646917200000|2022-03-10 13:00:00|9261.9|9260.4|9260.2|9258.7|9262.6|9260.8|9257.3|9255.5|853
1646917500000|2022-03-10 13:05:00|9260.1|9258.6|9259.6|9257.2|9263.8|9261.7|9257.5|9255.6|696
1646917800000|2022-03-10 13:10:00|9259.1|9257.6|9266.3|9263.9|9267|9265.2|9256|9254.1|776
1646918100000|2022-03-10 13:15:00|9265.7|9264.2|9273.4|9271.9|9274.2|9271.9|9265.7|9264.1|700
1646918400000|2022-03-10 13:20:00|9274.1|9271.7|9278.2|9275.8|9278.5|9276.1|9271.6|9269.6|606
1646918700000|2022-03-10 13:25:00|9278.4|9276|9275.5|9270.5|9280|9277.9|9274|9269|643
1646919000000|2022-03-10 13:30:00|9275.4|9270.4|9265.7|9263.3|9277.9|9272.9|9264.9|9262.9|934
1646919300000|2022-03-10 13:35:00|9265.5|9263.1|9269.8|9267.4|9273.4|9271|9262.3|9259.9|923
1646919600000|2022-03-10 13:40:00|9269.6|9267.2|9276.8|9274.4|9281|9279|9268.4|9266|753
1646919900000|2022-03-10 13:45:00|9276.7|9274.3|9272.1|9269.7|9277|9274.9|9267.8|9265.6|725
1646920200000|2022-03-10 13:50:00|9272.2|9269.8|9274.7|9272.3|9279.5|9277.1|9271.4|9269|748
1646920500000|2022-03-10 13:55:00|9274.6|9272.2|9302.7|9300.3|9304|9301.6|9274.3|9271.9|950
1646920800000|2022-03-10 14:00:00|9303|9300.6|9301.9|9299.5|9310.6|9308.1|9295.9|9293.5|790
1646921100000|2022-03-10 14:05:00|9302|9299.6|9293.7|9291.3|9302.1|9299.7|9292.4|9290|630
1646921400000|2022-03-10 14:10:00|9293.6|9291.2|9297.6|9295.2|9303.4|9301|9293.1|9290.7|661
1646921700000|2022-03-10 14:15:00|9297.8|9295.4|9300.2|9297.8|9302.9|9300.5|9293.7|9291.3|671
1646922000000|2022-03-10 14:20:00|9300.3|9297.9|9303.7|9301.3|9306.7|9304.5|9299.2|9297|579
1646922300000|2022-03-10 14:25:00|9303.8|9301.4|9306.3|9303.9|9306.5|9304.1|9299.8|9297.4|655
1646922600000|2022-03-10 14:30:00|9306.4|9304|9303.4|9301|9306.7|9304.4|9300.9|9298.5|712
1646922900000|2022-03-10 14:35:00|9303|9300.6|9299.9|9297.5|9305.7|9303.9|9299.8|9297.4|691
1646923200000|2022-03-10 14:40:00|9299.7|9298.2|9301.1|9298.7|9306.7|9304.5|9299.7|9297.6|643
1646923500000|2022-03-10 14:45:00|9301.2|9298.8|9295.9|9293.5|9302.3|9299.7|9292.3|9290.4|595
1646923800000|2022-03-10 14:50:00|9295.8|9293.4|9299.4|9297|9300.3|9297.9|9293.8|9291.4|551
1646924100000|2022-03-10 14:55:00|9299.6|9297.2|9304|9302.5|9307|9305|9299.5|9297.1|579
1646924400000|2022-03-10 15:00:00|9304.4|9302|9305.1|9303.6|9308.3|9306.8|9300.7|9298.1|924
1646924700000|2022-03-10 15:05:00|9305|9303.5|9302.4|9300|9305.3|9303.5|9300.3|9298|785
1646925000000|2022-03-10 15:10:00|9302.5|9300.1|9298.5|9297|9304|9301.9|9298.4|9296.4|724
1646925300000|2022-03-10 15:15:00|9298.9|9296.5|9292.2|9289.8|9299|9296.9|9291.7|9289.5|799
1646925600000|2022-03-10 15:20:00|9292.3|9289.9|9288.8|9286.4|9293.5|9292|9288.4|9286.2|514
1646925900000|2022-03-10 15:25:00|9288.4|9286.9|9291.7|9289.3|9294.3|9292.3|9286.9|9284.5|888
1646926200000|2022-03-10 15:30:00|9291.3|9289.8|9296.5|9295|9297.5|9295.1|9288.3|9286.4|906
1646926500000|2022-03-10 15:35:00|9297|9295.5|9285.7|9283.3|9298|9296.1|9284.9|9282.8|935
1646926800000|2022-03-10 15:40:00|9286.1|9284.2|9282|9279.6|9286.9|9285|9280.7|9278.8|751
1646927100000|2022-03-10 15:45:00|9281.9|9279.5|9277.2|9274.8|9282.2|9280.4|9276.5|9274.5|713
1646927400000|2022-03-10 15:50:00|9277.4|9275|9275|9273.5|9278.2|9276.2|9271.9|9270.4|798
1646927700000|2022-03-10 15:55:00|9274.9|9273.4|9274.4|9272.9|9282.6|9280.4|9274.3|9272.3|780
1646928000000|2022-03-10 16:00:00|9274.3|9272.8|9271.8|9270.3|9276.6|9275.1|9270.3|9268.3|742
1646928300000|2022-03-10 16:05:00|9271.9|9270.4|9284.2|9282.7|9284.7|9282.8|9271.5|9270|709
1646928600000|2022-03-10 16:10:00|9284.3|9281.9|9283.4|9281|9287.8|9285.6|9282.3|9280.2|608
1646928900000|2022-03-10 16:15:00|9283.5|9281.1|9287.4|9285.9|9291.1|9289.6|9283.2|9281|573
1646929200000|2022-03-10 16:20:00|9287.3|9285.8|9288.4|9286.9|9290.2|9288.7|9285.7|9284.2|462
1646929500000|2022-03-10 16:25:00|9288.3|9286.8|9295.4|9293.9|9295.7|9294.2|9288.3|9286.7|578
1646929800000|2022-03-10 16:30:00|9295.5|9294|9290.2|9288.7|9295.7|9294.2|9287.9|9286.4|568
1646930100000|2022-03-10 16:35:00|9290.1|9288.6|9294.2|9292.7|9295.4|9293.9|9289|9287.5|536
1646930400000|2022-03-10 16:40:00|9294.3|9292.8|9292.9|9291.4|9296|9294.3|9291.7|9290|429
1646930700000|2022-03-10 16:45:00|9294|9292.5|9293.8|9292.3|9295.5|9294|9293.4|9291.5|378
1646931000000|2022-03-10 16:50:00|9293.9|9292.4|9295.1|9293.6|9296.8|9295|9291.7|9290.2|577
1646931300000|2022-03-10 16:55:00|9294.9|9293.4|9295|9293.5|9298.2|9296.7|9294.2|9292.7|422
1646931600000|2022-03-10 17:00:00|9294.9|9293.4|9295.5|9293.1|9296|9294.5|9293.7|9292.2|453
1646931900000|2022-03-10 17:05:00|9295|9293.5|9295.6|9294.1|9297|9295.5|9294.9|9293.2|395
1646932200000|2022-03-10 17:10:00|9295.4|9293.9|9300.1|9298.6|9302.1|9300.6|9295.4|9293.5|579
1646932500000|2022-03-10 17:15:00|9300.3|9297.9|9303.3|9301.8|9304.3|9302.3|9298.9|9297.4|471
1646932800000|2022-03-10 17:20:00|9303.5|9302|9304.1|9302.6|9305.4|9303.4|9301.9|9300.3|600
1646933100000|2022-03-10 17:25:00|9304|9302.5|9301.5|9300|9305.1|9303.4|9301.3|9299.3|484
1646933400000|2022-03-10 17:30:00|9301.6|9300.1|9302.9|9300.5|9303.2|9301.3|9301|9299|480
1646933700000|2022-03-10 17:35:00|9303|9300.6|9304.1|9302.6|9304.3|9302.8|9302.2|9300.3|409
1646934000000|2022-03-10 17:40:00|9304.2|9302.7|9304.2|9302.7|9305.4|9303.5|9303.2|9301.4|402
1646934300000|2022-03-10 17:45:00|9304.3|9302.8|9304.5|9303|9305.1|9303.6|9303.6|9302.1|308
1646934600000|2022-03-10 17:50:00|9304.6|9303.1|9303.1|9301.6|9305.8|9303.9|9303.1|9301.1|317
1646934900000|2022-03-10 17:55:00|9303.2|9301.7|9305.4|9303.9|9306.4|9304.5|9303|9301|360
1646935200000|2022-03-10 18:00:00|9305.3|9303.8|9304.8|9302.4|9305.9|9304.4|9302.1|9300.6|475
1646935500000|2022-03-10 18:05:00|9304.7|9302.3|9305.1|9303.6|9305.4|9303.8|9303.5|9302|345
1646935800000|2022-03-10 18:10:00|9305|9303.5|9304.8|9303.3|9305.6|9304.1|9303.7|9302.1|272
1646936100000|2022-03-10 18:15:00|9304.9|9303.4|9305.7|9304.2|9305.7|9304.2|9302.5|9301|232
1646936400000|2022-03-10 18:20:00|9305.6|9304.1|9305.1|9303.6|9305.8|9304.3|9303.8|9302.3|352
1646936700000|2022-03-10 18:25:00|9305.2|9303.7|9302.9|9301.4|9305.6|9304.1|9302.4|9300.7|366
1646937000000|2022-03-10 18:30:00|9302.8|9301.3|9304|9302.5|9304.5|9303|9302.8|9301.3|353
1646937300000|2022-03-10 18:35:00|9304.1|9302.6|9304.9|9303.4|9305.4|9303.9|9303.9|9302.4|334
1646937600000|2022-03-10 18:40:00|9305|9303.5|9305.1|9303.6|9305.6|9304.1|9304.7|9303.2|243
1646937900000|2022-03-10 18:45:00|9305.2|9303.7|9304.1|9302.6|9306.1|9304.2|9303.8|9302.3|250
1646938200000|2022-03-10 18:50:00|9304.2|9302.7|9303.7|9302.2|9304.2|9302.7|9302.2|9300.7|305
1646938500000|2022-03-10 18:55:00|9303.6|9302.1|9304.1|9302.6|9304.7|9303.2|9303.2|9301.7|317
1646938800000|2022-03-10 19:00:00|9304.2|9302.7|9301.5|9300|9304.5|9302.9|9301.2|9299.7|332
1646939100000|2022-03-10 19:05:00|9301.4|9299.9|9301.2|9299.7|9301.7|9300.2|9300.1|9298.6|272
1646939400000|2022-03-10 19:10:00|9301.3|9299.8|9302.4|9300.9|9302.7|9301.2|9301|9299.5|263
1646939700000|2022-03-10 19:15:00|9302.3|9300.8|9302.7|9301.2|9303.5|9302|9301.4|9299.9|316
1646940000000|2022-03-10 19:20:00|9302.8|9301.3|9302.3|9300.8|9303.3|9301.8|9302.1|9300.6|310
1646940300000|2022-03-10 19:25:00|9302.4|9300.9|9303.2|9301.7|9303.6|9301.8|9301.4|9299.9|359
1646940600000|2022-03-10 19:30:00|9303.3|9301.8|9300.8|9299.3|9304.3|9302.8|9300.6|9299.1|300
1646940900000|2022-03-10 19:35:00|9300.7|9299.2|9301.2|9299.7|9301.9|9300.4|9300.4|9298.9|351
1646941200000|2022-03-10 19:40:00|9301.1|9299.6|9302.9|9301.4|9304.2|9302.7|9300.7|9299.2|342
1646941500000|2022-03-10 19:45:00|9302.8|9301.3|9302.6|9301.1|9303.7|9302.2|9302.2|9300.7|271
1646941800000|2022-03-10 19:50:00|9302.3|9300.8|9301.6|9300.1|9302.8|9301.3|9301.2|9299.7|257
1646942100000|2022-03-10 19:55:00|9301.5|9300|9302.9|9301.4|9303.5|9301.8|9301.3|9299.3|312
1646942400000|2022-03-10 20:00:00|9303|9301.5|9302.2|9300.7|9303.7|9302.1|9301.9|9300.1|374
1646942700000|2022-03-10 20:05:00|9302.1|9300.6|9301.5|9300|9302.6|9301.1|9300.6|9299.1|328
1646943000000|2022-03-10 20:10:00|9301.6|9300.1|9303.8|9301.4|9304|9301.9|9301.3|9299.8|278
1646943300000|2022-03-10 20:15:00|9303.1|9301.6|9304.3|9301.9|9305.3|9303.1|9303.1|9301|377
1646943600000|2022-03-10 20:20:00|9304.2|9301.8|9301.2|9299.7|9304.4|9302.4|9300.8|9299.3|342
1646943900000|2022-03-10 20:25:00|9301.3|9299.8|9302.7|9301.2|9304.4|9302.7|9301.2|9299.7|286
1646944200000|2022-03-10 20:30:00|9302.6|9301.1|9303.3|9301.8|9303.4|9301.9|9301.8|9300.3|308
1646944500000|2022-03-10 20:35:00|9303.2|9301.7|9304.2|9302.7|9304.5|9303|9303|9301.5|286
1646944800000|2022-03-10 20:40:00|9304.1|9302.6|9304|9302.5|9304.5|9302.8|9303.6|9301.7|194
1646945100000|2022-03-10 20:45:00|9304.1|9302.6|9304.2|9302.7|9306|9304.1|9303.2|9301.2|271
1646945400000|2022-03-10 20:50:00|9304.1|9302.6|9303.3|9301.8|9304.3|9302.7|9303|9301.3|169
1646945700000|2022-03-10 20:55:00|9303.2|9301.7|9307.1|9304.7|9307.1|9305.3|9303.2|9301.7|347
1646946000000|2022-03-10 21:00:00|9307.5|9305.1|9307.4|9305.9|9309|9306.9|9306.5|9304.5|284
1646946300000|2022-03-10 21:05:00|9307.5|9306|9306.7|9305.2|9307.9|9306.4|9306.5|9305|110
1646946600000|2022-03-10 21:10:00|9306.6|9305.1|9305.7|9304.2|9306.6|9305.1|9305.6|9303.9|145
1646946900000|2022-03-10 21:15:00|9305.8|9304.3|9306.2|9303.8|9306.2|9304.6|9305|9303.5|106
1646947200000|2022-03-10 21:20:00|9306.1|9303.7|9306.3|9304.8|9306.7|9305|9305.4|9303.5|105
1646947500000|2022-03-10 21:25:00|9306.5|9305|9308.2|9305.8|9309|9306.9|9305.6|9303.6|189
1646947800000|2022-03-10 21:30:00|9308.1|9305.7|9306.4|9304|9308.3|9306.3|9306.2|9303.8|145
1646948100000|2022-03-10 21:35:00|9306.5|9304.1|9304.8|9302.4|9306.6|9304.7|9303.8|9301.6|117
1646948400000|2022-03-10 21:40:00|9304.7|9302.3|9304.4|9302|9304.8|9302.6|9303.8|9301.8|75
1646948700000|2022-03-10 21:45:00|9304.3|9301.9|9303.7|9301.3|9304.8|9302.4|9303.4|9301|136
1646949000000|2022-03-10 21:50:00|9303.8|9301.4|9304|9301.6|9305.3|9302.9|9303.8|9301.4|112
1646949300000|2022-03-10 21:55:00|9304.1|9301.7|9301.2|9296.2|9305.4|9301.9|9300.7|9295.7|390
1646949600000|2022-03-10 22:00:00|9300.6|9295.6|9301|9296|9301.5|9296.5|9298.2|9293.2|53
1646949900000|2022-03-10 22:05:00|9301.2|9296.2|9302.2|9297.2|9304.1|9299.1|9300.1|9295.1|57
1646950200000|2022-03-10 22:10:00|9301.6|9296.6|9303.6|9298.6|9304.5|9299.5|9301.2|9296.2|140
1646950500000|2022-03-10 22:15:00|9303.1|9298.1|9303|9298|9304.2|9299.2|9301|9296|111
1646950800000|2022-03-10 22:20:00|9302.9|9297.9|9300.5|9295.5|9303.8|9298.8|9297|9292|123
1646951100000|2022-03-10 22:25:00|9300.2|9295.2|9300.3|9295.3|9304.9|9299.9|9300.1|9295.1|98
1646951400000|2022-03-10 22:30:00|9300.7|9295.7|9301.7|9296.7|9305|9300|9300.4|9295.4|239
1646951700000|2022-03-10 22:35:00|9301.8|9296.8|9302.3|9297.3|9304.9|9299.9|9299.3|9294.3|195
1646952000000|2022-03-10 22:40:00|9301.8|9296.8|9303.5|9298.5|9304.8|9299.8|9300.1|9295.1|216
1646952300000|2022-03-10 22:45:00|9304|9299|9302.2|9297.2|9304.1|9299.1|9300|9295|269
1646952600000|2022-03-10 22:50:00|9301.8|9296.8|9302.3|9297.3|9303.1|9298.1|9300.9|9295.9|195
1646952900000|2022-03-10 22:55:00|9302.2|9297.2|9300.1|9295.1|9303.5|9298.5|9299.4|9294.4|225
1646953200000|2022-03-10 23:00:00|9300.9|9295.9|9304.8|9301|9306|9301.6|9300.3|9295.3|609
1646953500000|2022-03-10 23:05:00|9304.6|9301.2|9301.8|9298.9|9305.5|9301.6|9301.2|9298|333
1646953800000|2022-03-10 23:10:00|9301.7|9299|9301|9297.4|9302.3|9299.3|9300.3|9296.7|225
1646954100000|2022-03-10 23:15:00|9300.7|9296.7|9299.7|9297.3|9300.7|9298.1|9299.7|9296.7|140
1646954400000|2022-03-10 23:20:00|9300.1|9297.7|9299.6|9297.2|9300.7|9298.2|9299.3|9296.8|128
1646954700000|2022-03-10 23:25:00|9299.8|9297.4|9299.8|9297.4|9300.1|9297.8|9299.1|9296.8|132
1646955000000|2022-03-10 23:30:00|9300.2|9297.6|9299.1|9296.7|9300.7|9298.3|9298.9|9296.4|281
1646955300000|2022-03-10 23:35:00|9299|9296.6|9298.4|9296|9299.8|9297.4|9298|9295.6|190
1646955600000|2022-03-10 23:40:00|9298.3|9295.9|9298.2|9295.8|9298.8|9296.4|9297.7|9295.3|249
1646955900000|2022-03-10 23:45:00|9298|9295.6|9297.3|9294.9|9298.7|9296.3|9296.5|9294.1|340
1646956200000|2022-03-10 23:50:00|9297.4|9295|9295.9|9293.5|9297.4|9295.1|9295.5|9292.7|197
1646956500000|2022-03-10 23:55:00|9296|9293.6|9295.7|9293.3|9296.1|9293.7|9294.4|9292|289
1646956800000|2022-03-11 00:00:00|9295.8|9293.4|9294.3|9291.9|9295.9|9293.5|9292|9289.7|344
1646957100000|2022-03-11 00:05:00|9294.4|9292|9294.1|9291.7|9294.4|9292.8|9291.7|9289.5|193
1646957400000|2022-03-11 00:10:00|9294.4|9292|9294.1|9291.7|9295.1|9292.7|9293.8|9291.5|186
1646957700000|2022-03-11 00:15:00|9294|9291.6|9293.3|9290.9|9295.1|9293|9291.9|9289.5|192
1646958000000|2022-03-11 00:20:00|9293.6|9291.2|9294.2|9292.7|9294.8|9292.8|9293.6|9291.2|106
1646958300000|2022-03-11 00:25:00|9294.1|9292.6|9296.6|9294.2|9296.6|9294.2|9293.9|9291.8|88
1646958600000|2022-03-11 00:30:00|9296.5|9294.1|9297.1|9294.7|9298|9295.6|9295.9|9293.5|212
1646958900000|2022-03-11 00:35:00|9297.2|9294.8|9298.2|9296.7|9298.7|9296.7|9296.8|9294.3|175
1646959200000|2022-03-11 00:40:00|9298.3|9296.8|9299.7|9298.2|9301|9298.6|9298.1|9296.2|179
1646959500000|2022-03-11 00:45:00|9299.9|9298.4|9299.6|9298.1|9300.7|9298.8|9299.3|9297.1|150
1646959800000|2022-03-11 00:50:00|9299.7|9298.2|9301.4|9299|9301.8|9299.6|9299.6|9297.7|227
1646960100000|2022-03-11 00:55:00|9302|9299.6|9304.4|9302.9|9304.9|9303|9301.8|9299.6|293
1646960400000|2022-03-11 01:00:00|9304.3|9302.8|9305.7|9303.3|9307.3|9304.9|9303.6|9301.8|272
1646960700000|2022-03-11 01:05:00|9305.6|9303.2|9305.7|9303.3|9306.4|9304|9304.4|9302.6|189
1646961000000|2022-03-11 01:10:00|9305.6|9303.2|9305.5|9303.1|9306.4|9304.3|9304.5|9302.2|220
1646961300000|2022-03-11 01:15:00|9305.6|9303.2|9305.2|9302.8|9306.3|9304.1|9304.7|9302.3|194
1646961600000|2022-03-11 01:20:00|9305.3|9302.9|9307.7|9305.3|9307.7|9305.6|9305|9302.6|235
1646961900000|2022-03-11 01:25:00|9307.6|9305.2|9305.8|9303.4|9309.3|9306.9|9305.4|9303.2|304
1646962200000|2022-03-11 01:30:00|9306|9303.6|9305.5|9303.1|9306.6|9304.5|9303.1|9300.7|354
1646962500000|2022-03-11 01:35:00|9305.6|9303.2|9304.7|9302.3|9305.9|9303.5|9304.2|9301.8|318
1646962800000|2022-03-11 01:40:00|9304.8|9302.4|9303.7|9302.2|9306.7|9304.6|9303.7|9301.9|443
1646963100000|2022-03-11 01:45:00|9304|9302.5|9304.1|9301.7|9304.8|9302.7|9302.8|9300.8|293
1646963400000|2022-03-11 01:50:00|9304.2|9301.8|9305.2|9302.8|9305.3|9303.3|9303|9301.1|213
1646963700000|2022-03-11 01:55:00|9305.3|9302.9|9306.1|9303.7|9306.3|9304.3|9304|9301.8|185
1646964000000|2022-03-11 02:00:00|9306.2|9303.8|9303|9301.5|9306.2|9304.1|9303|9301.1|261
1646964300000|2022-03-11 02:05:00|9303.1|9301.6|9301.5|9299.1|9304.1|9301.7|9300.9|9298.6|279
1646964600000|2022-03-11 02:10:00|9301.4|9299|9300|9297.6|9301.6|9299.2|9299.4|9297.4|225
1646964900000|2022-03-11 02:15:00|9300.1|9297.7|9299.5|9298|9300.2|9298.1|9299|9297.1|183
1646965200000|2022-03-11 02:20:00|9299.6|9298.1|9302|9300.5|9302.5|9300.5|9298.9|9297.2|287
1646965500000|2022-03-11 02:25:00|9302.2|9300.7|9300.9|9299.4|9302.9|9301|9300.8|9298.9|298
1646965800000|2022-03-11 02:30:00|9301|9299.5|9299.4|9297.9|9302|9299.8|9299|9297.2|329
1646966100000|2022-03-11 02:35:00|9299.3|9297.8|9300.8|9298.4|9301.5|9299.1|9299.3|9297.4|246
1646966400000|2022-03-11 02:40:00|9300.7|9298.3|9299.7|9298.2|9301.6|9299.4|9299.5|9297.5|251
1646966700000|2022-03-11 02:45:00|9299.6|9298.1|9300|9298.5|9301.5|9299.5|9299.6|9297.6|188
1646967000000|2022-03-11 02:50:00|9300.1|9298.6|9301.3|9299.8|9302|9300.2|9300.1|9298.5|186
1646967300000|2022-03-11 02:55:00|9301.2|9299.7|9302.5|9300.1|9302.7|9300.5|9300.6|9298.7|202
1646967600000|2022-03-11 03:00:00|9302.6|9300.2|9302.5|9300.1|9302.8|9301|9300.7|9298.7|255
1646967900000|2022-03-11 03:05:00|9302.6|9300.2|9302.3|9300.8|9303.5|9301.4|9302|9300|235
1646968200000|2022-03-11 03:10:00|9302.4|9300.9|9303.7|9302.2|9304.2|9302.2|9302.3|9300.3|214
1646968500000|2022-03-11 03:15:00|9303.8|9302.3|9302.3|9300.8|9304.1|9302.3|9302.2|9300.2|168
1646968800000|2022-03-11 03:20:00|9302.7|9300.3|9302.7|9301.2|9303.3|9301.4|9302|9300.1|144
1646969100000|2022-03-11 03:25:00|9302.6|9301.1|9301.4|9299|9302.8|9301.3|9300.8|9298.8|198
1646969400000|2022-03-11 03:30:00|9301.3|9298.9|9301.1|9299.6|9301.8|9299.9|9299.8|9298|269
1646969700000|2022-03-11 03:35:00|9301|9299.5|9299.4|9297.9|9301.5|9299.6|9299|9297.3|221
1646970000000|2022-03-11 03:40:00|9299.3|9297.8|9301.9|9300.4|9302.5|9300.6|9298.9|9297.4|257
1646970300000|2022-03-11 03:45:00|9302|9300.5|9301.6|9300.1|9302.5|9300.9|9300.2|9298|273
1646970600000|2022-03-11 03:50:00|9301.5|9300|9301.7|9299.3|9302.7|9300.7|9300.8|9299.1|208
1646970900000|2022-03-11 03:55:00|9301.3|9299.8|9301.6|9299.2|9302.3|9300.3|9300.4|9298.4|217
1646971200000|2022-03-11 04:00:00|9301.7|9299.3|9302.2|9299.8|9303.2|9301.4|9301.2|9299.2|215
1646971500000|2022-03-11 04:05:00|9302.1|9299.7|9300.9|9299.4|9302.4|9300.4|9300|9298.1|185
1646971800000|2022-03-11 04:10:00|9301|9299.5|9300.9|9299.4|9301.7|9299.9|9300.6|9298.8|156
1646972100000|2022-03-11 04:15:00|9301|9299.5|9300.2|9298.7|9301.7|9300.2|9300|9297.9|257
1646972400000|2022-03-11 04:20:00|9300.3|9298.8|9299.3|9297.8|9301.3|9299.4|9299|9297.1|265
1646972700000|2022-03-11 04:25:00|9299.2|9297.7|9299.1|9297.6|9300.8|9298.9|9298.7|9297|222
1646973000000|2022-03-11 04:30:00|9299|9297.5|9297|9295.5|9299.8|9297.9|9297|9295.1|290
1646973300000|2022-03-11 04:35:00|9297.1|9295.6|9296.4|9294.9|9297.4|9295.6|9296.2|9293.9|204
1646973600000|2022-03-11 04:40:00|9296.5|9295|9296.6|9295.1|9298.2|9296.2|9296.2|9293.8|275
1646973900000|2022-03-11 04:45:00|9296.5|9295|9298|9296.5|9298.6|9297.1|9296.5|9294.5|231
1646974200000|2022-03-11 04:50:00|9297.9|9296.4|9299.5|9297.1|9300.4|9298.5|9297.9|9296.4|211
1646974500000|2022-03-11 04:55:00|9299.6|9297.2|9302.8|9301.3|9302.8|9301.3|9299.1|9297.2|192
1646974800000|2022-03-11 05:00:00|9302.7|9301.2|9302.3|9299.9|9304.8|9303|9301.1|9299.6|280
1646975100000|2022-03-11 05:05:00|9302.4|9300|9303.5|9301.1|9303.7|9301.6|9301.2|9299.4|246
1646975400000|2022-03-11 05:10:00|9303.6|9301.2|9305.5|9304|9306.6|9304.7|9302.6|9300.6|335
1646975700000|2022-03-11 05:15:00|9305.6|9304.1|9307.5|9306|9308.3|9306.3|9305.5|9303.4|236
1646976000000|2022-03-11 05:20:00|9307.4|9305.9|9308.5|9307|9309.5|9308|9307.3|9305.5|308
1646976300000|2022-03-11 05:25:00|9308.4|9306.9|9309.6|9308.1|9309.6|9308.1|9308.2|9306.1|231
1646976600000|2022-03-11 05:30:00|9309.8|9308.3|9309.4|9307.9|9310.5|9308.9|9308.4|9306.5|369
1646976900000|2022-03-11 05:35:00|9309.5|9308|9305.2|9303.7|9310.2|9308.2|9305.2|9303.7|432
1646977200000|2022-03-11 05:40:00|9305.3|9303.8|9305.6|9304.1|9306.7|9304.8|9304.3|9302.3|297
1646977500000|2022-03-11 05:45:00|9305.7|9304.2|9308.1|9305.7|9308.2|9306.2|9305.7|9303.9|247
1646977800000|2022-03-11 05:50:00|9307.7|9306.2|9306.9|9305.4|9309.2|9306.9|9306.9|9304.9|271
1646978100000|2022-03-11 05:55:00|9306.8|9305.3|9307.5|9306|9308.7|9306.3|9306.2|9304.1|391
1646978400000|2022-03-11 06:00:00|9307.6|9306.1|9308.7|9306.3|9309.6|9307.6|9307.2|9305.3|471
1646978700000|2022-03-11 06:05:00|9308.8|9306.4|9309.9|9307.5|9310.3|9308.5|9308.5|9306.4|415
1646979000000|2022-03-11 06:10:00|9310.1|9307.7|9307.3|9304.9|9310.1|9308.1|9307|9304.8|249
1646979300000|2022-03-11 06:15:00|9307.4|9305|9308.3|9306.8|9308.8|9306.8|9305.6|9303.6|369
1646979600000|2022-03-11 06:20:00|9308.2|9306.7|9304.8|9303.3|9308.4|9306.7|9304.5|9302.7|229
1646979900000|2022-03-11 06:25:00|9304.9|9303.4|9305.3|9302.9|9305.8|9303.7|9303.7|9302|325
1646980200000|2022-03-11 06:30:00|9305.4|9303|9306.5|9305|9307.5|9305.4|9304.7|9302.7|332
1646980500000|2022-03-11 06:35:00|9306.4|9304.9|9308.4|9306|9309.3|9307.1|9305.9|9304.1|445
1646980800000|2022-03-11 06:40:00|9308.5|9306.1|9307|9305.5|9309.2|9307.3|9306.7|9304.8|260
1646981100000|2022-03-11 06:45:00|9306.9|9305.4|9307.9|9306.4|9308.2|9306.4|9305.8|9303.8|286
1646981400000|2022-03-11 06:50:00|9308|9306.5|9307.1|9305.6|9309.2|9307.3|9305.9|9304|299
1646981700000|2022-03-11 06:55:00|9307.2|9305.7|9306.8|9304.4|9309.1|9307|9306.5|9304|312
1646982000000|2022-03-11 07:00:00|9307|9304.6|9308.2|9306.7|9308.9|9306.9|9304.6|9303.1|510
1646982300000|2022-03-11 07:05:00|9308.1|9306.6|9308.6|9307.1|9309.9|9308|9307.2|9305.4|489
1646982600000|2022-03-11 07:10:00|9308.5|9307|9309.7|9308.2|9310.6|9308.6|9308.1|9306.3|331
1646982900000|2022-03-11 07:15:00|9309.8|9308.3|9308.5|9307|9309.9|9308.4|9308|9306.5|445
1646983200000|2022-03-11 07:20:00|9308.4|9306.9|9310.9|9309.4|9311.5|9310|9308.2|9306.3|424
1646983500000|2022-03-11 07:25:00|9311|9309.5|9308.8|9307.3|9311.4|9309.9|9307.3|9305.6|425
1646983800000|2022-03-11 07:30:00|9308.9|9307.4|9297.1|9295.6|9309.8|9308.3|9297|9294.6|501
1646984100000|2022-03-11 07:35:00|9297.6|9295.2|9300.1|9297.7|9301|9299|9296.1|9293.5|458
1646984400000|2022-03-11 07:40:00|9300|9297.6|9298.6|9296.2|9300|9298.2|9296|9294.2|375
1646984700000|2022-03-11 07:45:00|9299|9296.6|9303.6|9302.1|9304|9302.2|9297.8|9296.1|426
1646985000000|2022-03-11 07:50:00|9303.7|9302.2|9300.8|9299.3|9303.9|9302.4|9298.6|9296.7|426
1646985300000|2022-03-11 07:55:00|9300.7|9299.2|9305|9303.5|9307.3|9305.5|9298.9|9297.1|555
1646985600000|2022-03-11 08:00:00|9305.1|9303.6|9306.1|9303.7|9307.9|9306|9301.9|9299.5|703
1646985900000|2022-03-11 08:05:00|9305.7|9304.2|9311.8|9309.4|9313.1|9311|9305.2|9303.7|745
1646986200000|2022-03-11 08:10:00|9311.7|9309.3|9312.4|9310|9313.8|9311.9|9310.3|9308.4|637
1646986500000|2022-03-11 08:15:00|9312.3|9309.9|9308.1|9306.6|9312.5|9310.5|9306.7|9305.2|639
1646986800000|2022-03-11 08:20:00|9308.2|9306.7|9300.2|9297.8|9308.2|9306.7|9299|9297.1|647
1646987100000|2022-03-11 08:25:00|9300.1|9297.7|9302.9|9301.4|9304.2|9302.4|9299.2|9297.7|701
1646987400000|2022-03-11 08:30:00|9303.1|9301.6|9307.1|9305.6|9308.8|9306.9|9301.9|9300|596
1646987700000|2022-03-11 08:35:00|9307.5|9306|9312.9|9310.5|9313.5|9311.4|9306|9304.5|602
1646988000000|2022-03-11 08:40:00|9312.8|9310.4|9314.6|9312.2|9315.1|9313.2|9311.2|9309.3|628
1646988300000|2022-03-11 08:45:00|9314.3|9312.8|9318.4|9316|9319.4|9317.4|9313.2|9311.2|649
1646988600000|2022-03-11 08:50:00|9318.3|9315.9|9318.5|9316.1|9320|9317.9|9316.4|9314.4|580
1646988900000|2022-03-11 08:55:00|9318.6|9316.2|9318.6|9317.1|9320.3|9318.3|9317.6|9315.5|420
1646989200000|2022-03-11 09:00:00|9318.7|9317.2|9319.5|9318|9320.8|9318.9|9316.9|9315.2|577
1646989500000|2022-03-11 09:05:00|9319.4|9317.9|9319.9|9317.5|9320.5|9318.8|9318|9316.1|469
1646989800000|2022-03-11 09:10:00|9319.8|9317.4|9316.8|9315.3|9321.1|9319.2|9316.5|9315|444
1646990100000|2022-03-11 09:15:00|9316.9|9315.4|9315.7|9314.2|9317.9|9316.2|9312.5|9310.9|474
1646990400000|2022-03-11 09:20:00|9315.9|9314.4|9312.8|9311.3|9316|9314.5|9312.3|9310.8|398
1646990700000|2022-03-11 09:25:00|9312.7|9311.2|9318.5|9317|9318.9|9317|9311.6|9310.1|384
1646991000000|2022-03-11 09:30:00|9318.4|9316.9|9320.3|9318.8|9321|9319.5|9318.2|9316.2|377
1646991300000|2022-03-11 09:35:00|9320.4|9318.9|9318.3|9316.8|9321.8|9320|9318.1|9316.6|447
1646991600000|2022-03-11 09:40:00|9318.4|9316.9|9315.5|9314|9319|9317.1|9315.2|9313.4|517
1646991900000|2022-03-11 09:45:00|9315.6|9314.1|9316.9|9315.4|9319.7|9317.8|9315.6|9314.1|560
1646992200000|2022-03-11 09:50:00|9317|9315.5|9315.7|9314.2|9317.4|9315.8|9313.3|9311.8|445
1646992500000|2022-03-11 09:55:00|9315.9|9314.4|9319.2|9317.7|9319.9|9318|9315.4|9313.3|502
1646992800000|2022-03-11 10:00:00|9319.6|9317.2|9318.3|9315.9|9320.8|9318.7|9316.1|9314.3|617
1646993100000|2022-03-11 10:05:00|9317.9|9316.4|9314.1|9312.6|9318.7|9316.8|9314|9312.3|403
1646993400000|2022-03-11 10:10:00|9314.2|9312.7|9313.9|9311.5|9317.2|9315.2|9312.8|9311.1|422
1646993700000|2022-03-11 10:15:00|9313.5|9312|9313|9310.6|9314.2|9312.5|9311.5|9310|425
1646994000000|2022-03-11 10:20:00|9312.6|9311.1|9303.5|9301.1|9313.5|9311.5|9302.7|9300.3|507
1646994300000|2022-03-11 10:25:00|9303.6|9301.2|9300.9|9299.4|9303.6|9302|9300.7|9298.9|457
1646994600000|2022-03-11 10:30:00|9300.3|9298.8|9297.8|9296.3|9301.5|9300|9296.2|9294.4|429
1646994900000|2022-03-11 10:35:00|9297.9|9296.4|9301.6|9300.1|9302.3|9300.6|9297.5|9295.6|473
1646995200000|2022-03-11 10:40:00|9301.5|9300|9302.5|9300.1|9303|9301.1|9300.1|9298.1|504
1646995500000|2022-03-11 10:45:00|9302.6|9300.2|9302.2|9300.7|9302.8|9300.9|9300.5|9298.6|304
1646995800000|2022-03-11 10:50:00|9302.1|9300.6|9306.2|9303.8|9306.9|9305.1|9302.1|9300.4|415
1646996100000|2022-03-11 10:55:00|9306.1|9303.7|9305.2|9303.7|9306.2|9304.4|9302.6|9300.7|364
1646996400000|2022-03-11 11:00:00|9305.3|9303.8|9303.7|9301.3|9306.9|9305.1|9302.9|9300.8|498
1646996700000|2022-03-11 11:05:00|9303.6|9301.2|9304.2|9301.8|9306.2|9304.3|9302.6|9300.7|518
1646997000000|2022-03-11 11:10:00|9304.1|9301.7|9306.5|9305|9307.6|9305.6|9303|9300.9|336
1646997300000|2022-03-11 11:15:00|9307|9304.6|9308.3|9306.8|9309.9|9307.7|9306.3|9304.2|405
1646997600000|2022-03-11 11:20:00|9308.7|9306.1|9308.6|9306.2|9313.2|9310.8|9304.7|9302.3|763
1646997900000|2022-03-11 11:25:00|9308|9306.5|9314.7|9312.3|9317.5|9315.1|9302.9|9300.5|1641
1646998200000|2022-03-11 11:30:00|9314.6|9312.2|9308.1|9306.6|9316|9313.6|9306.5|9305|1281
1646998500000|2022-03-11 11:35:00|9308|9306.5|9316.5|9314.1|9317.8|9315.9|9308|9306.1|1196
1646998800000|2022-03-11 11:40:00|9316.6|9314.2|9315.3|9313.8|9318.6|9316.7|9314|9312|1087
1646999100000|2022-03-11 11:45:00|9315.1|9313.6|9312.2|9310.7|9316.3|9314.6|9312.2|9310|1074
1646999400000|2022-03-11 11:50:00|9312.1|9310.6|9315.9|9314.4|9317|9315.5|9311.2|9309.4|934
1646999700000|2022-03-11 11:55:00|9315.8|9314.3|9317.5|9315.1|9318.7|9316.7|9314.6|9312.6|573
1647000000000|2022-03-11 12:00:00|9317.6|9315.2|9315.3|9313.8|9317.9|9315.8|9315.1|9313.4|445
1647000300000|2022-03-11 12:05:00|9315.2|9313.7|9313.6|9311.2|9315.9|9314.1|9312.1|9310.1|723
1647000600000|2022-03-11 12:10:00|9313.7|9311.3|9312|9310.5|9314|9312.1|9311.3|9309.4|719
1647000900000|2022-03-11 12:15:00|9312.1|9310.6|9315.7|9314.2|9317.4|9315|9311.2|9309.1|690
1647001200000|2022-03-11 12:20:00|9315.8|9314.3|9316.4|9314|9317.1|9315.2|9314.3|9312.2|583
1647001500000|2022-03-11 12:25:00|9316|9314.5|9316.1|9313.7|9317.8|9315.9|9315.1|9313.5|596
1647001800000|2022-03-11 12:30:00|9316|9313.6|9315.2|9313.7|9317.3|9315.4|9313.6|9311.6|574
1647002100000|2022-03-11 12:35:00|9315.3|9313.8|9313.8|9311.4|9317.3|9315|9313|9311|472
1647002400000|2022-03-11 12:40:00|9313.7|9311.3|9313.8|9312.3|9314.7|9313.1|9312.2|9310.5|430
1647002700000|2022-03-11 12:45:00|9313.9|9312.4|9316.5|9315|9317.1|9315.2|9312|9310|577
1647003000000|2022-03-11 12:50:00|9316.3|9314.8|9317.8|9316.3|9319.6|9317.7|9315.8|9313.7|606
1647003300000|2022-03-11 12:55:00|9317.7|9316.2|9313.9|9311.5|9321|9319.5|9313.4|9311.4|894
1647003600000|2022-03-11 13:00:00|9314.1|9311.7|9311|9309.5|9315.2|9313|9310.6|9308.8|780
1647003900000|2022-03-11 13:05:00|9311.1|9309.6|9309|9307.5|9311.6|9310.1|9308.7|9306.7|666
1647004200000|2022-03-11 13:10:00|9309.2|9307.7|9309.3|9307.8|9311.2|9309.4|9307.1|9305.6|728
1647004500000|2022-03-11 13:15:00|9309.4|9307.9|9308.2|9306.7|9311.4|9309.9|9307.1|9305.5|708
1647004800000|2022-03-11 13:20:00|9308.1|9306.6|9307.6|9306.1|9309.2|9307.4|9306.8|9305.2|552
1647005100000|2022-03-11 13:25:00|9307.5|9306|9312.7|9310.3|9313.1|9311|9307.2|9305.6|404
1647005400000|2022-03-11 13:30:00|9311.8|9309.8|9310.8|9309.3|9313.8|9312.3|9308.2|9306.3|720
1647005700000|2022-03-11 13:35:00|9310.7|9309.2|9312.2|9309.8|9313.7|9311.7|9309.8|9307.7|645
1647006000000|2022-03-11 13:40:00|9312.1|9309.7|9317|9314.6|9317.5|9315.7|9311.7|9309.4|586
1647006300000|2022-03-11 13:45:00|9317.1|9314.7|9312.5|9311|9317.8|9315.8|9312.4|9310.5|695
1647006600000|2022-03-11 13:50:00|9312.3|9310.8|9316.1|9314.6|9317.3|9315.4|9312.3|9310.8|521
1647006900000|2022-03-11 13:55:00|9315.9|9314.4|9315.2|9313.7|9319|9317|9315.1|9313.2|435
1647007200000|2022-03-11 14:00:00|9315.1|9313.6|9317.2|9315.7|9317.3|9315.8|9313.2|9311.7|432
1647007500000|2022-03-11 14:05:00|9317.1|9315.6|9318.6|9317.1|9320.8|9319|9317.1|9315.6|491
1647007800000|2022-03-11 14:10:00|9318.7|9317.2|9320.2|9318.7|9320.6|9319.1|9318.4|9316.9|509
1647008100000|2022-03-11 14:15:00|9320.1|9318.6|9320|9318.5|9321|9319.3|9318.4|9316.9|522
1647008400000|2022-03-11 14:20:00|9319.9|9318.4|9320.4|9318.9|9321.2|9319.4|9319|9317.4|483
1647008700000|2022-03-11 14:25:00|9320.3|9318.8|9321.5|9320|9322.2|9320.6|9318.4|9316.9|540
1647009000000|2022-03-11 14:30:00|9321.4|9319.9|9321.3|9319.8|9322.7|9321|9320.3|9318.8|481
1647009300000|2022-03-11 14:35:00|9321.2|9319.7|9324.7|9323.2|9325.6|9324|9320|9318.5|691
1647009600000|2022-03-11 14:40:00|9324.6|9323.1|9321.7|9320.2|9324.7|9323.2|9321.5|9319.9|722
1647009900000|2022-03-11 14:45:00|9321.8|9320.3|9323.6|9322.1|9324.4|9322.6|9321.8|9320.3|567
1647010200000|2022-03-11 14:50:00|9323.7|9322.2|9320.3|9318.8|9324.5|9322.9|9320|9318.1|437
1647010500000|2022-03-11 14:55:00|9320.2|9318.7|9322|9317.2|9322|9319.7|9317.8|9315.7|447
1647010800000|2022-03-11 15:00:00|9320.8|9318.4|9322.6|9321.1|9323.6|9321.8|9319|9316.7|690
1647011100000|2022-03-11 15:05:00|9322.5|9321|9325.1|9323.6|9326.3|9324.8|9321.1|9319.6|633
1647011400000|2022-03-11 15:10:00|9324.8|9323.3|9322.1|9320.6|9326.5|9325|9321.5|9320|718
1647011700000|2022-03-11 15:15:00|9322|9320.5|9323.8|9322.3|9326.8|9325|9321|9319.1|597
1647012000000|2022-03-11 15:20:00|9323.9|9322.4|9324.2|9322.7|9325.8|9324.3|9322.9|9321.4|509
1647012300000|2022-03-11 15:25:00|9324.1|9322.6|9324.7|9323.2|9326|9324.5|9322.7|9321.2|514
1647012600000|2022-03-11 15:30:00|9324.9|9323.4|9323.8|9322.3|9326.6|9325.1|9323.7|9322.2|479
1647012900000|2022-03-11 15:35:00|9323.9|9322.4|9327.6|9326.1|9327.8|9326.3|9321.7|9320.2|513
1647013200000|2022-03-11 15:40:00|9327.7|9326.2|9329.8|9328.3|9330.1|9328.6|9327.1|9325.6|457
1647013500000|2022-03-11 15:45:00|9329.9|9328.4|9330|9328.5|9330.1|9328.6|9325.6|9324.1|559
1647013800000|2022-03-11 15:50:00|9329.9|9328.4|9326.6|9325.1|9330.3|9328.8|9325.7|9324.2|606
1647014100000|2022-03-11 15:55:00|9326.7|9325.2|9330.4|9328.9|9331.7|9329.7|9325.5|9324|823
1647014400000|2022-03-11 16:00:00|9330.3|9328.8|9329.3|9327.8|9331.4|9329.6|9326.5|9324.6|758
1647014700000|2022-03-11 16:05:00|9329.4|9327.9|9332.7|9331.2|9332.8|9331.3|9328.2|9326.2|467
1647015000000|2022-03-11 16:10:00|9332.5|9331|9332.9|9331.4|9334.3|9332.5|9329.1|9327.2|696
1647015300000|2022-03-11 16:15:00|9333|9331.5|9333.2|9330.8|9334.1|9331.9|9330.9|9329|614
1647015600000|2022-03-11 16:20:00|9333.3|9330.9|9333.8|9332.3|9334.9|9332.9|9332.9|9330.8|419
1647015900000|2022-03-11 16:25:00|9333.7|9332.2|9337.2|9334.8|9337.7|9335.5|9331.8|9330.3|534
1647016200000|2022-03-11 16:30:00|9336.5|9335|9333|9330.6|9337.7|9335.8|9332.3|9330.3|552
1647016500000|2022-03-11 16:35:00|9332.7|9331.2|9333.6|9332.1|9335.4|9333.3|9331.2|9329.3|653
1647016800000|2022-03-11 16:40:00|9333.7|9332.2|9334.4|9332.9|9337.6|9335.7|9333.3|9331.6|708
1647017100000|2022-03-11 16:45:00|9334.5|9333|9332.7|9331.2|9335.2|9333.7|9331.5|9330|649
1647017400000|2022-03-11 16:50:00|9332.8|9331.3|9331.9|9329.5|9334.1|9332.2|9330.6|9328.3|653
1647017700000|2022-03-11 16:55:00|9332|9329.6|9327.5|9326|9332|9329.8|9327.1|9325.5|597
1647018000000|2022-03-11 17:00:00|9327.6|9326.1|9331.9|9330.4|9333.9|9332.3|9327.3|9325.3|577
1647018300000|2022-03-11 17:05:00|9332|9330.5|9335.1|9333.6|9335.6|9333.7|9331.9|9330|547
1647018600000|2022-03-11 17:10:00|9335.6|9333.2|9338.6|9336.2|9339.7|9337.8|9333.3|9331.3|630
1647018900000|2022-03-11 17:15:00|9338.7|9336.3|9340.6|9339.1|9341.4|9339.9|9338.5|9336.2|486
1647019200000|2022-03-11 17:20:00|9340.7|9339.2|9344.7|9343.2|9345.2|9343.6|9339.1|9337.6|448
1647019500000|2022-03-11 17:25:00|9344.6|9343.1|9345.2|9342.8|9348.1|9346.4|9344.4|9342.8|499
1647019800000|2022-03-11 17:30:00|9345.1|9342.7|9347|9345.5|9347.9|9346.4|9343.7|9341.7|414
1647020100000|2022-03-11 17:35:00|9347.1|9345.6|9341.9|9340.4|9347.1|9345.6|9341.8|9340.3|442
1647020400000|2022-03-11 17:40:00|9342.1|9340.6|9341.5|9340|9343.2|9341.4|9340.2|9338.2|377
1647020700000|2022-03-11 17:45:00|9341.6|9340.1|9340.1|9337.7|9342.5|9340.9|9339.2|9337.3|393
1647021000000|2022-03-11 17:50:00|9340.2|9337.8|9338.3|9336.8|9341.9|9340.1|9338.3|9336.8|389
1647021300000|2022-03-11 17:55:00|9338.4|9336.9|9341.7|9339.3|9342.7|9341.2|9338.3|9336.8|367
1647021600000|2022-03-11 18:00:00|9341.2|9339.7|9339.9|9338.4|9341.5|9340|9338.3|9336.8|360
1647021900000|2022-03-11 18:05:00|9339.7|9338.2|9341.2|9338.8|9341.4|9339.2|9337.9|9336.4|405
1647022200000|2022-03-11 18:10:00|9341.1|9338.7|9338.6|9337.1|9342.4|9340.6|9338.3|9336.4|388
1647022500000|2022-03-11 18:15:00|9338.7|9337.2|9340.1|9338.6|9340.1|9338.6|9334.7|9333.2|426
1647022800000|2022-03-11 18:20:00|9340|9338.5|9340.4|9338.9|9340.6|9339.1|9339.5|9338|311
1647023100000|2022-03-11 18:25:00|9340.2|9338.7|9340.3|9338.8|9340.8|9339.3|9339.8|9338.3|318
1647023400000|2022-03-11 18:30:00|9340.2|9338.7|9339.9|9338.4|9340.7|9339.2|9339.2|9337.7|269
1647023700000|2022-03-11 18:35:00|9340|9338.5|9342.3|9340.8|9342.7|9341.2|9339.5|9338|289
1647024000000|2022-03-11 18:40:00|9342.2|9340.7|9345|9343.5|9346.4|9344.9|9342.2|9340.7|322
1647024300000|2022-03-11 18:45:00|9345.1|9343.6|9344.8|9343.3|9345.4|9343.6|9343.1|9341.1|311
1647024600000|2022-03-11 18:50:00|9344.9|9343.4|9347.9|9346.4|9348.2|9346.7|9344.6|9343.1|361
1647024900000|2022-03-11 18:55:00|9348|9346.5|9346.2|9344.7|9348|9346.5|9345|9343|375
1647025200000|2022-03-11 19:00:00|9346.3|9344.8|9348.4|9346.9|9348.9|9347.4|9345.2|9343.7|291
1647025500000|2022-03-11 19:05:00|9348.5|9347|9349.7|9348.2|9349.8|9348.3|9348.4|9346.9|216
1647025800000|2022-03-11 19:10:00|9349.5|9348|9349|9347.5|9349.7|9348.2|9347.3|9345.8|301
1647026100000|2022-03-11 19:15:00|9348.9|9347.4|9345.7|9344.2|9349|9347.5|9344.7|9343.2|396
1647026400000|2022-03-11 19:20:00|9345.8|9344.3|9345.2|9343.7|9346.2|9344.7|9344.3|9342.4|388
1647026700000|2022-03-11 19:25:00|9345.4|9343.9|9343.6|9342.1|9346|9344.1|9342.5|9340.5|373
1647027000000|2022-03-11 19:30:00|9343.7|9342.2|9343.5|9342|9344.7|9343.2|9341.6|9339.9|294
1647027300000|2022-03-11 19:35:00|9343.4|9341.9|9344.6|9343.1|9344.7|9343.2|9343.1|9341.2|258
1647027600000|2022-03-11 19:40:00|9344.4|9342.9|9345.8|9344.3|9346.7|9344.8|9344.4|9342.9|276
1647027900000|2022-03-11 19:45:00|9345.9|9344.4|9349.2|9347.7|9349.7|9347.9|9345.6|9343.9|336
1647028200000|2022-03-11 19:50:00|9349.3|9347.8|9349.7|9348.2|9350.2|9348.5|9348.6|9346.9|253
1647028500000|2022-03-11 19:55:00|9349.6|9348.1|9350|9348.5|9351|9349|9348.9|9347.4|364
1647028800000|2022-03-11 20:00:00|9349.9|9348.4|9349.5|9347.1|9350|9348.4|9347.3|9345.4|355
1647029100000|2022-03-11 20:05:00|9349.6|9347.2|9349.5|9348|9350.5|9348.7|9348.8|9346.7|350
1647029400000|2022-03-11 20:10:00|9349.6|9348.1|9349.4|9347|9350.5|9348.5|9349|9347|271
1647029700000|2022-03-11 20:15:00|9349.5|9347.1|9350.5|9348.1|9350.7|9348.3|9348.3|9346.4|337
1647030000000|2022-03-11 20:20:00|9350.6|9348.2|9350.7|9348.3|9351.2|9349.1|9349.8|9347.8|274
1647030300000|2022-03-11 20:25:00|9350.8|9348.4|9350.5|9348.1|9350.9|9348.9|9349.5|9347.2|236
1647030600000|2022-03-11 20:30:00|9350.4|9348|9349.7|9348.2|9350.7|9349.1|9349.7|9348|210
1647030900000|2022-03-11 20:35:00|9349.8|9348.3|9348.6|9346.2|9349.8|9348.3|9348.1|9345.8|393
1647031200000|2022-03-11 20:40:00|9348.7|9346.3|9349.4|9347|9350.3|9348.3|9348.1|9346|270
1647031500000|2022-03-11 20:45:00|9348.7|9347.2|9348.4|9346.9|9349.7|9347.9|9348|9346|308
1647031800000|2022-03-11 20:50:00|9348.5|9347|9349.1|9346.7|9349.7|9347.6|9347.8|9346|408
1647032100000|2022-03-11 20:55:00|9349|9346.6|9349.4|9347.9|9349.7|9347.9|9348.6|9346.2|320
1647032400000|2022-03-11 21:00:00|9349.8|9347.4|9349.7|9347.3|9351|9349|9348.8|9346.7|235
1647032700000|2022-03-11 21:05:00|9349.6|9347.2|9348.5|9346.1|9350.5|9348.1|9348.1|9345.9|241
1647033000000|2022-03-11 21:10:00|9348.4|9346|9345.9|9343.5|9348.5|9346.1|9345.7|9343.3|272
1647033300000|2022-03-11 21:15:00|9345.8|9343.4|9347.3|9344.9|9347.5|9345.1|9344.7|9342.3|211
1647033600000|2022-03-11 21:20:00|9347.4|9345|9347.6|9345.2|9347.9|9345.6|9346.9|9344.6|128
1647033900000|2022-03-11 21:25:00|9347.5|9345.1|9347.7|9345.3|9348.2|9346.1|9346.6|9344.4|192
1647034200000|2022-03-11 21:30:00|9347.8|9345.4|9347.8|9345.4|9348.1|9345.7|9347.1|9344.7|142
1647034500000|2022-03-11 21:35:00|9347.7|9345.3|9349.5|9347.1|9350.3|9347.9|9347.7|9345.3|173
1647034800000|2022-03-11 21:40:00|9349.4|9347|9350.2|9347.8|9351.4|9349|9349.4|9347|129
1647035100000|2022-03-11 21:45:00|9350.3|9347.9|9350.3|9347.9|9351.5|9348.9|9349.4|9346.1|214
1647035400000|2022-03-11 21:50:00|9350.2|9347.8|9350.3|9347.9|9351.9|9348.7|9349.7|9346.2|168
1647035700000|2022-03-11 21:55:00|9350.7|9348.3|9351|9346.5|9352.4|9348.7|9350.1|9346.2|200
1647205200000|2022-03-13 21:00:00|9341.9|9331.5|9345.7|9334.7|9349.5|9338.5|9339.8|9330.4|28
1647205500000|2022-03-13 21:05:00|9347|9336|9347.7|9336.7|9351.8|9340.8|9347|9336|14
1647205800000|2022-03-13 21:10:00|9351.5|9340.5|9351|9340|9351.5|9340.5|9347|9336|14
1647206100000|2022-03-13 21:15:00|9347|9336|9344.5|9333.5|9351|9340|9344.5|9333.5|18
1647206400000|2022-03-13 21:20:00|9346.7|9335.7|9344.5|9333.5|9350.7|9339.7|9344.5|9333.5|31
1647206700000|2022-03-13 21:25:00|9348.5|9337.5|9346.3|9335.3|9350.3|9339.3|9344.5|9333.5|21
1647207000000|2022-03-13 21:30:00|9347.7|9336.7|9350.3|9339.3|9350.3|9339.3|9344.5|9333.5|40
1647207300000|2022-03-13 21:35:00|9345.8|9334.8|9344.5|9333.5|9350.3|9339.3|9344.5|9333.5|28
1647207600000|2022-03-13 21:40:00|9345|9334|9344.5|9333.5|9350.3|9339.3|9344.3|9333.3|54
1647207900000|2022-03-13 21:45:00|9345.3|9334.3|9345.3|9334.3|9350.3|9339.3|9344.3|9333.3|43
1647208200000|2022-03-13 21:50:00|9344.6|9333.6|9346.4|9335.4|9350.3|9339.3|9344.4|9333.4|73
1647208500000|2022-03-13 21:55:00|9350.3|9339.3|9346.6|9335.6|9351.9|9340.9|9343.9|9332.9|77
1647208800000|2022-03-13 22:00:00|9346|9335|9350|9344.3|9351.7|9347.6|9342.5|9335|359
1647209100000|2022-03-13 22:05:00|9349.6|9344.5|9350.2|9344.2|9351.5|9345.6|9348.5|9342.6|239
1647209400000|2022-03-13 22:10:00|9350.1|9344.4|9349.3|9344.3|9350.3|9346|9347.8|9344.3|164
1647209700000|2022-03-13 22:15:00|9349.2|9344.2|9349.7|9345.1|9351.1|9346.2|9347.2|9343.3|248
1647210000000|2022-03-13 22:20:00|9349.8|9345.2|9349.5|9345.1|9351|9346|9348.6|9344|235
1647210300000|2022-03-13 22:25:00|9349.7|9344.9|9350.9|9346.6|9351.6|9347.2|9347.9|9343.8|342
1647210600000|2022-03-13 22:30:00|9351|9346.5|9351.8|9347.2|9352|9348.2|9350.2|9345.7|356
1647210900000|2022-03-13 22:35:00|9351.7|9347.3|9350.8|9347.9|9352|9348.4|9350.1|9346.4|266
1647211200000|2022-03-13 22:40:00|9350.9|9347.8|9350.7|9348.3|9351.8|9348.8|9350.1|9347.4|170
1647211500000|2022-03-13 22:45:00|9350.6|9348.2|9349.9|9346.5|9351.5|9348.7|9348.3|9345|271
1647211800000|2022-03-13 22:50:00|9350|9346.4|9350.5|9347.4|9351.9|9348|9349.5|9346.3|150
1647212100000|2022-03-13 22:55:00|9351.1|9346.9|9350.5|9348.1|9351.7|9348.2|9349.8|9345.9|267
1647212400000|2022-03-13 23:00:00|9350.4|9348|9350.9|9348.5|9351.3|9348.9|9348.7|9345.9|275
1647212700000|2022-03-13 23:05:00|9351.3|9348.2|9347.9|9345|9351.3|9348.9|9347.6|9344|244
1647213000000|2022-03-13 23:10:00|9348|9345.1|9349.8|9347.4|9351.6|9348.9|9346.3|9343.6|330
1647213300000|2022-03-13 23:15:00|9350|9346.9|9350.1|9347.7|9350.8|9348.4|9349.2|9346.5|145
1647213600000|2022-03-13 23:20:00|9350.2|9347.8|9350.9|9348.5|9351.7|9349.1|9349.6|9347.1|166
1647213900000|2022-03-13 23:25:00|9350.8|9348.4|9351.2|9348.8|9351.3|9348.9|9350.1|9347.7|197
1647214200000|2022-03-13 23:30:00|9351.1|9348.7|9350.7|9348.3|9351.6|9349.7|9350|9347.6|175
1647214500000|2022-03-13 23:35:00|9350.8|9348.4|9351|9348.6|9351.7|9349.5|9349.9|9347.5|166
1647214800000|2022-03-13 23:40:00|9350.9|9348.5|9347.2|9344.8|9351.1|9348.8|9347.1|9344.7|200
1647215100000|2022-03-13 23:45:00|9347.1|9344.7|9347.1|9344.7|9348.7|9346.3|9346|9343.6|252
1647215400000|2022-03-13 23:50:00|9347|9344.6|9347.3|9344.9|9350|9347.6|9347|9344.6|222
1647215700000|2022-03-13 23:55:00|9347.4|9345|9349.2|9346.8|9349.4|9347|9346.5|9344.2|249
1647216000000|2022-03-14 00:00:00|9349|9346.6|9354.3|9351.9|9355.9|9353.2|9348.6|9346.2|664
1647216300000|2022-03-14 00:05:00|9354.1|9351.7|9355.1|9352.7|9355.9|9353.4|9353|9350.6|317
1647216600000|2022-03-14 00:10:00|9355.3|9352.9|9355.9|9353.5|9356.7|9354.3|9355.1|9352.9|337
1647216900000|2022-03-14 00:15:00|9356.2|9353.8|9358.1|9355.7|9358.5|9356|9354.2|9351.8|334
1647217200000|2022-03-14 00:20:00|9358|9355.6|9360.9|9358.5|9361.3|9358.9|9356.9|9354.5|434
1647217500000|2022-03-14 00:25:00|9360.8|9358.4|9363.5|9361.1|9364.3|9361.9|9359.9|9358.1|391
1647217800000|2022-03-14 00:30:00|9363.4|9361|9363.9|9361.5|9364.7|9362.3|9362.4|9360|314
1647218100000|2022-03-14 00:35:00|9363|9360.6|9362.5|9361|9364.9|9362.5|9362.2|9359.8|279
1647218400000|2022-03-14 00:40:00|9362.9|9360.5|9362.8|9360.4|9363.7|9361.3|9362.2|9360|236
1647218700000|2022-03-14 00:45:00|9362.7|9360.3|9359.3|9356.9|9362.7|9360.3|9358.2|9355.8|421
1647219000000|2022-03-14 00:50:00|9359.2|9356.8|9359.3|9356.9|9359.7|9357.3|9356.3|9353.9|443
1647219300000|2022-03-14 00:55:00|9359.4|9357|9358.5|9356.1|9361.8|9359.4|9357.3|9354.9|537
1647219600000|2022-03-14 01:00:00|9358.6|9356.2|9355.9|9353.5|9359.6|9357.2|9355.1|9352.7|543
1647219900000|2022-03-14 01:05:00|9355.7|9353.3|9355.3|9352.9|9355.8|9353.4|9353.6|9351.2|485
1647220200000|2022-03-14 01:10:00|9355.2|9352.8|9357.6|9355.2|9358.3|9355.9|9355.2|9352.8|388
1647220500000|2022-03-14 01:15:00|9357.5|9355.1|9358.2|9355.8|9359.5|9357.1|9357.1|9354.7|397
1647220800000|2022-03-14 01:20:00|9358.4|9356|9355.5|9353.1|9358.4|9356|9354.6|9352.2|479
1647221100000|2022-03-14 01:25:00|9355.4|9353|9355.6|9353.2|9356.9|9354.9|9354.9|9352.5|447
1647221400000|2022-03-14 01:30:00|9355.7|9353.3|9357.5|9355.1|9357.8|9355.4|9355.4|9353|545
1647221700000|2022-03-14 01:35:00|9357.6|9355.2|9357.1|9354.7|9358.3|9355.9|9355.6|9353.2|453
1647222000000|2022-03-14 01:40:00|9357|9354.6|9356.3|9353.9|9358.3|9356.3|9355.6|9353.2|413
1647222300000|2022-03-14 01:45:00|9356.2|9353.8|9360.1|9357.7|9361.8|9359.4|9355.9|9353.5|406
1647222600000|2022-03-14 01:50:00|9360.2|9357.8|9359.8|9357.4|9361.3|9358.9|9358.8|9356.4|431
1647222900000|2022-03-14 01:55:00|9359.9|9357.5|9360.8|9358.4|9362|9360|9359.3|9356.9|383
1647223200000|2022-03-14 02:00:00|9360.9|9358.5|9358.8|9356.4|9361.3|9359|9358.1|9356|395
1647223500000|2022-03-14 02:05:00|9358.9|9356.5|9359.1|9356.7|9360|9357.6|9358.3|9356.2|290
1647223800000|2022-03-14 02:10:00|9359.3|9356.9|9360.1|9357.7|9361.5|9359.2|9358.6|9356.3|380
1647224100000|2022-03-14 02:15:00|9360|9357.6|9361.7|9359.3|9362|9359.9|9359.4|9357.3|246
1647224400000|2022-03-14 02:20:00|9361.5|9359.1|9363.9|9361.5|9364.1|9362|9360.9|9358.5|311
1647224700000|2022-03-14 02:25:00|9364|9361.6|9361.8|9359.4|9364.6|9362.2|9361.2|9359|258
1647225000000|2022-03-14 02:30:00|9361.9|9359.5|9361.4|9359.9|9363|9360.8|9360.6|9358.2|327
1647225300000|2022-03-14 02:35:00|9361.7|9359.3|9362.5|9360.1|9363.6|9361.8|9360.6|9358.5|529
1647225600000|2022-03-14 02:40:00|9362.6|9360.2|9363.9|9361.5|9364.2|9361.8|9361.6|9359.5|294
1647225900000|2022-03-14 02:45:00|9364|9361.6|9364|9361.6|9364.5|9362.2|9362.7|9360.3|371
1647226200000|2022-03-14 02:50:00|9363.8|9361.4|9363.8|9361.4|9364.7|9362.7|9362.9|9360.8|217
1647226500000|2022-03-14 02:55:00|9363.7|9361.3|9363.5|9361.1|9364.2|9362.3|9362.3|9360.3|242
1647226800000|2022-03-14 03:00:00|9363.4|9361|9362.7|9360.3|9363.7|9361.9|9361.9|9359.5|319
1647227100000|2022-03-14 03:05:00|9362.6|9360.2|9362.8|9360.4|9363.8|9361.8|9361.7|9359.3|286
1647227400000|2022-03-14 03:10:00|9362.9|9360.5|9363.5|9361.1|9363.7|9361.6|9362.2|9359.8|274
1647227700000|2022-03-14 03:15:00|9363.6|9361.2|9363.5|9361.1|9364|9361.8|9362.7|9360.6|214
1647228000000|2022-03-14 03:20:00|9363.2|9361.7|9362.2|9359.8|9363.7|9362|9362|9359.7|221
1647228300000|2022-03-14 03:25:00|9362.3|9359.9|9362.7|9360.3|9363.8|9361.5|9362|9359.6|211
1647228600000|2022-03-14 03:30:00|9362.6|9360.2|9362.9|9360.5|9363.2|9361.1|9360.8|9358.7|302
1647228900000|2022-03-14 03:35:00|9363|9360.6|9360.8|9358.4|9363.5|9361.1|9359.6|9357.2|257
1647229200000|2022-03-14 03:40:00|9360.9|9358.5|9361.2|9359.7|9361.8|9359.8|9360.1|9357.9|194
1647229500000|2022-03-14 03:45:00|9361.3|9359.8|9361.5|9359.1|9362.5|9360.6|9360.7|9358.5|249
1647229800000|2022-03-14 03:50:00|9361.4|9359|9362.1|9360.6|9362.5|9360.6|9361.2|9358.9|152
1647230100000|2022-03-14 03:55:00|9362|9360.5|9362.1|9360.6|9362.9|9360.8|9361.8|9359.6|133
1647230400000|2022-03-14 04:00:00|9362|9360.5|9362.7|9360.3|9363.6|9361.4|9362|9360.1|160
1647230700000|2022-03-14 04:05:00|9362.8|9360.4|9361.1|9358.7|9363.8|9361.6|9360.6|9358.2|288
1647231000000|2022-03-14 04:10:00|9361|9358.6|9361.6|9360.1|9362.2|9360.1|9360.6|9358.3|189
1647231300000|2022-03-14 04:15:00|9362.1|9359.7|9362.8|9360.4|9363|9360.6|9361.2|9359.1|213
1647231600000|2022-03-14 04:20:00|9362.9|9360.5|9363|9360.6|9363.4|9361.4|9361.9|9359.5|175
1647231900000|2022-03-14 04:25:00|9362.9|9360.5|9361.8|9360.3|9363.1|9361.2|9361.6|9359.6|155
1647232200000|2022-03-14 04:30:00|9361.7|9360.2|9360.8|9358.4|9362.5|9360.3|9360.7|9358.3|261
1647232500000|2022-03-14 04:35:00|9360.9|9358.5|9361.5|9359.1|9362.2|9359.9|9360.2|9357.9|221
1647232800000|2022-03-14 04:40:00|9361.4|9359|9360.5|9358.1|9361.9|9359.8|9360.4|9358|152
1647233100000|2022-03-14 04:45:00|9360.4|9358|9360.6|9358.2|9361.3|9359.3|9360.2|9358|152
1647233400000|2022-03-14 04:50:00|9360.5|9358.1|9357.8|9356.3|9360.7|9358.8|9357.6|9355.5|201
1647233700000|2022-03-14 04:55:00|9357.9|9356.4|9355.5|9353.1|9358.2|9356.4|9354.6|9352.2|314
1647234000000|2022-03-14 05:00:00|9355.6|9353.2|9357.2|9354.8|9357.3|9355.3|9355.2|9353.1|275
1647234300000|2022-03-14 05:05:00|9357.1|9354.7|9358.3|9355.9|9359.1|9357.3|9356.3|9354|244
1647234600000|2022-03-14 05:10:00|9358.2|9355.8|9358.5|9356.1|9359.3|9357.2|9357.2|9354.9|256
1647234900000|2022-03-14 05:15:00|9358.4|9356|9360.9|9358.5|9361.5|9359.3|9358|9355.5|258
1647235200000|2022-03-14 05:20:00|9360.8|9358.4|9361|9358.6|9361.7|9359.7|9360.2|9357.8|238
1647235500000|2022-03-14 05:25:00|9361.1|9358.7|9360.9|9358.5|9361.7|9359.4|9359.7|9357.3|201
1647235800000|2022-03-14 05:30:00|9360.7|9358.3|9360.3|9358.8|9361.1|9359|9359.2|9356.8|266
1647236100000|2022-03-14 05:35:00|9360.2|9358.7|9360.8|9358.4|9361.6|9359.4|9360.2|9358|165
1647236400000|2022-03-14 05:40:00|9360.2|9358.7|9360.4|9357.5|9361|9358.9|9359.4|9357.1|178
1647236700000|2022-03-14 05:45:00|9360.1|9357.7|9360|9357.6|9360.6|9358.4|9359.2|9357|172
1647237000000|2022-03-14 05:50:00|9360.1|9357.7|9359.6|9358.1|9360.6|9358.6|9359.3|9357.2|144
1647237300000|2022-03-14 05:55:00|9359.5|9358|9361|9358.6|9361.2|9359.2|9359.5|9357.3|252
1647237600000|2022-03-14 06:00:00|9360.5|9359|9358.8|9356.4|9360.9|9359|9358.1|9355.7|301
1647237900000|2022-03-14 06:05:00|9358.6|9356.2|9359.4|9357|9359.6|9357.6|9358.1|9356|195
1647238200000|2022-03-14 06:10:00|9359.5|9357.1|9358.3|9355.9|9359.5|9357.5|9358|9355.6|172
1647238500000|2022-03-14 06:15:00|9357.9|9356.4|9358.1|9355.7|9358.7|9356.8|9357.6|9355.3|200
1647238800000|2022-03-14 06:20:00|9358.2|9355.8|9357.4|9355|9359.2|9357.3|9356.3|9353.9|282
1647239100000|2022-03-14 06:25:00|9357.2|9354.8|9355.7|9353.3|9357.8|9355.9|9355.4|9353|273
1647239400000|2022-03-14 06:30:00|9355.6|9353.2|9355.6|9353.2|9357.4|9355.4|9355|9352.9|257
1647239700000|2022-03-14 06:35:00|9355.5|9353.1|9355.7|9353.3|9356.2|9354|9354.5|9352.4|190
1647240000000|2022-03-14 06:40:00|9355.6|9353.2|9351.8|9350.3|9355.7|9353.3|9351.8|9349.8|206
1647240300000|2022-03-14 06:45:00|9351.9|9350.4|9353.8|9351.4|9354.8|9352.4|9351.8|9349.7|197
1647240600000|2022-03-14 06:50:00|9353.9|9351.5|9353.7|9352.2|9354.9|9352.5|9352.7|9350.5|203
1647240900000|2022-03-14 06:55:00|9354.3|9351.9|9352.2|9349.8|9355.6|9353.2|9351.6|9349.7|288
1647241200000|2022-03-14 07:00:00|9352.1|9349.7|9354.1|9351.7|9354.9|9352.9|9352.1|9349.7|391
1647241500000|2022-03-14 07:05:00|9354|9351.6|9357.8|9355.4|9358.2|9356|9353.4|9351.5|316
1647241800000|2022-03-14 07:10:00|9357.9|9355.5|9361.2|9359.7|9361.8|9359.7|9357.7|9355.3|312
1647242100000|2022-03-14 07:15:00|9361.7|9359.3|9362.9|9360.5|9365|9363|9361.1|9358.7|580
1647242400000|2022-03-14 07:20:00|9363|9360.6|9359.3|9356.9|9363.3|9361.2|9358.7|9356.5|576
1647242700000|2022-03-14 07:25:00|9359.4|9357|9360.1|9358.6|9360.7|9358.8|9354.3|9352.2|646
1647243000000|2022-03-14 07:30:00|9360.5|9358.1|9361.1|9358.7|9362.1|9360.1|9358.7|9356.5|582
1647243300000|2022-03-14 07:35:00|9360.6|9359.1|9364.5|9362.1|9364.8|9362.7|9359.6|9357.9|475
1647243600000|2022-03-14 07:40:00|9364.6|9362.2|9361.6|9360.1|9365|9363.1|9359.5|9357.9|475
1647243900000|2022-03-14 07:45:00|9361.5|9360|9360.2|9358.7|9361.5|9360|9358.5|9356.6|541
1647244200000|2022-03-14 07:50:00|9360.4|9358|9356.7|9354.3|9362.2|9360.5|9355.1|9353.1|598
1647244500000|2022-03-14 07:55:00|9356.8|9354.4|9360.9|9358.5|9361.1|9359.1|9356.1|9354|859
1647244800000|2022-03-14 08:00:00|9360.8|9358.4|9359.6|9357.2|9362.6|9360.4|9358.7|9356.8|839
1647245100000|2022-03-14 08:05:00|9359.7|9357.3|9357.7|9356.2|9362.2|9359.8|9357|9355|877
1647245400000|2022-03-14 08:10:00|9357.6|9356.1|9362.1|9359.7|9362.2|9360.2|9357.6|9355.7|697
1647245700000|2022-03-14 08:15:00|9362.2|9359.8|9360.3|9357.9|9362.7|9360.8|9358.9|9356.7|818
1647246000000|2022-03-14 08:20:00|9360.4|9358|9359.3|9356.9|9362.8|9360.8|9358.8|9356.8|704
1647246300000|2022-03-14 08:25:00|9359.4|9357|9354.8|9353.3|9360.6|9358.7|9354.7|9353|624
1647246600000|2022-03-14 08:30:00|9354.9|9353.4|9354.1|9351.7|9355.8|9354.2|9353.7|9351.4|578
1647246900000|2022-03-14 08:35:00|9354|9351.6|9355.4|9353|9356.1|9354.2|9352.1|9349.7|482
1647247200000|2022-03-14 08:40:00|9355.5|9353.1|9360.1|9357.7|9360.4|9358.5|9354.5|9352.5|534
1647247500000|2022-03-14 08:45:00|9359.5|9357.1|9355.8|9353.4|9359.5|9357.1|9354.4|9352.4|596
1647247800000|2022-03-14 08:50:00|9355.7|9353.3|9355.5|9353.1|9356.1|9354.4|9354.2|9352.1|401
1647248100000|2022-03-14 08:55:00|9355.6|9353.2|9357.4|9355|9358.6|9356.5|9354.4|9352.5|507
1647248400000|2022-03-14 09:00:00|9357.3|9354.9|9358.2|9356.7|9361.9|9359.8|9356.3|9354.3|649
1647248700000|2022-03-14 09:05:00|9358.3|9356.8|9357.6|9355.2|9363.3|9361.3|9357.6|9355.2|453
1647249000000|2022-03-14 09:10:00|9357.7|9355.3|9358|9355.6|9358.1|9356.1|9356.8|9354.8|87
1647249300000|2022-03-14 09:15:00|9353.3|9350.9|9351|9348.6|9353.9|9351.5|9349.8|9347.4|421
1647249600000|2022-03-14 09:20:00|9351.1|9348.7|9351.7|9349.3|9354|9351.6|9350.3|9347.8|483
1647249900000|2022-03-14 09:25:00|9351.6|9349.2|9346|9343.6|9351.6|9349.2|9345.4|9343|341
1647250200000|2022-03-14 09:30:00|9346.1|9343.7|9346|9343.6|9346.8|9344.9|9343.7|9342.2|296
1647250500000|2022-03-14 09:35:00|9345.2|9343.7|9340.9|9338.5|9351.4|9349.4|9340.1|9337.3|697
1647250800000|2022-03-14 09:40:00|9341.1|9338.7|9333.2|9331.7|9341.1|9339.4|9333.1|9331.4|440
1647251100000|2022-03-14 09:45:00|9333.3|9331.8|9326.1|9323.7|9337.5|9335.3|9325.3|9323.1|603
1647251400000|2022-03-14 09:50:00|9326|9323.6|9327.2|9325.7|9328.4|9326.4|9320.9|9319.4|746
1647251700000|2022-03-14 09:55:00|9327.1|9325.6|9334|9331.6|9334.4|9332.2|9326.7|9325.2|679
1647252000000|2022-03-14 10:00:00|9333.5|9332|9335.1|9333.6|9338|9336.5|9332.7|9330.7|714
1647252300000|2022-03-14 10:05:00|9335|9333.5|9335.5|9334|9335.6|9334.1|9331.8|9330|646
1647252600000|2022-03-14 10:10:00|9335.4|9333.9|9341.3|9339.8|9341.6|9340.1|9335.4|9333.9|606
1647252900000|2022-03-14 10:15:00|9341.4|9339.9|9342.9|9341.4|9345.9|9343.9|9341.4|9339.9|524
1647253200000|2022-03-14 10:20:00|9342.5|9341|9347.1|9345.6|9347.5|9346|9342.2|9340.4|537
1647253500000|2022-03-14 10:25:00|9347.2|9345.7|9347.2|9345.7|9348.1|9346.6|9344.3|9342.6|458
1647253800000|2022-03-14 10:30:00|9347.3|9345.8|9345.7|9344.2|9348.3|9346.8|9343.6|9342.1|516
1647254100000|2022-03-14 10:35:00|9345.8|9344.3|9346.5|9345|9348.2|9346.7|9345.4|9343.8|455
1647254400000|2022-03-14 10:40:00|9346.4|9344.9|9347.8|9346.3|9348.3|9346.8|9345|9343.4|555
1647254700000|2022-03-14 10:45:00|9347.9|9346.4|9353.4|9351|9353.6|9351.2|9346.9|9344.9|514
1647255000000|2022-03-14 10:50:00|9353.6|9351.2|9351.5|9350|9353.6|9351.2|9350.3|9348.8|445
1647255300000|2022-03-14 10:55:00|9351.6|9350.1|9354.9|9353.4|9355.3|9353.7|9351.5|9349.7|487
1647255600000|2022-03-14 11:00:00|9354.8|9353.3|9348.7|9347.2|9354.9|9353.4|9348.2|9346.4|439
1647255900000|2022-03-14 11:05:00|9348.8|9347.3|9355|9352.6|9355.6|9353.8|9348.2|9346.7|413
1647256200000|2022-03-14 11:10:00|9354.6|9353.1|9354.8|9353.3|9356.1|9354.6|9353.4|9351.9|388
1647256500000|2022-03-14 11:15:00|9354.9|9353.4|9353.5|9352|9355.4|9353.8|9352.8|9351.3|272
1647256800000|2022-03-14 11:20:00|9353.6|9352.1|9354.2|9352.7|9355.1|9353.3|9350.3|9348.4|448
1647257100000|2022-03-14 11:25:00|9354.1|9352.6|9351|9349.5|9357.1|9355.2|9350.9|9349.4|679
1647257400000|2022-03-14 11:30:00|9350.9|9349.4|9354.2|9352.7|9356.4|9354.3|9350.8|9349.3|585
1647257700000|2022-03-14 11:35:00|9354.3|9352.8|9353|9351.5|9354.3|9352.8|9351.6|9349.9|513
1647258000000|2022-03-14 11:40:00|9353.1|9351.6|9355.6|9354.1|9356.5|9354.9|9352.2|9350.7|466
1647258300000|2022-03-14 11:45:00|9355.7|9354.2|9355.9|9354.4|9356.8|9355.1|9354.2|9352.7|519
1647258600000|2022-03-14 11:50:00|9355.5|9354|9358.3|9356.8|9360.1|9358.3|9354.1|9352.6|489
1647258900000|2022-03-14 11:55:00|9358.2|9356.7|9358.1|9356.6|9360.1|9358.6|9356.8|9355.3|500
1647259200000|2022-03-14 12:00:00|9358|9356.5|9354.4|9352.9|9358|9356.5|9354.3|9352.8|336
1647259500000|2022-03-14 12:05:00|9354.5|9353|9353|9351.5|9355|9353.5|9351.9|9350.4|429
1647259800000|2022-03-14 12:10:00|9352.9|9351.4|9352.9|9351.4|9355.3|9353.7|9351.5|9350|459
1647260100000|2022-03-14 12:15:00|9352.6|9351.1|9352.2|9350.7|9354.8|9352.9|9351.9|9350.4|375
1647260400000|2022-03-14 12:20:00|9352.1|9350.6|9347.5|9346|9353.3|9351.8|9347.2|9345.7|458
1647260700000|2022-03-14 12:25:00|9347.6|9346.1|9349.5|9348|9350.5|9349|9346.1|9344.6|398
1647261000000|2022-03-14 12:30:00|9349.4|9347.9|9352.6|9351.1|9352.6|9351.1|9348.3|9346.8|490
1647261300000|2022-03-14 12:35:00|9352.7|9351.2|9352.2|9350.7|9356.4|9354.3|9350.1|9348.6|519
1647261600000|2022-03-14 12:40:00|9352.3|9350.8|9351.6|9350.1|9353.8|9351.8|9351.3|9349.5|517
1647261900000|2022-03-14 12:45:00|9351.5|9350|9349.6|9348.1|9352|9350.3|9349|9347.5|439
1647262200000|2022-03-14 12:50:00|9349.7|9348.2|9348|9346.5|9350|9348.5|9346.8|9345.2|499
1647262500000|2022-03-14 12:55:00|9348.4|9346|9351.9|9350.4|9354.3|9352.8|9348|9346|792
1647262800000|2022-03-14 13:00:00|9351.8|9350.3|9352.7|9351.2|9355|9353.5|9351.4|9349.9|635
1647263100000|2022-03-14 13:05:00|9352.6|9351.1|9350.8|9349.3|9352.7|9351.2|9348.7|9347.1|611
1647263400000|2022-03-14 13:10:00|9350.7|9349.2|9352.4|9350|9352.8|9351.1|9349.2|9347.4|470
1647263700000|2022-03-14 13:15:00|9352.7|9350.3|9354.7|9352.3|9357|9355.2|9352.1|9350.1|790
1647264000000|2022-03-14 13:20:00|9354.3|9352.8|9357.3|9354.9|9358.1|9356.1|9354|9351.9|568
1647264300000|2022-03-14 13:25:00|9357.2|9354.8|9356.4|9354|9357.6|9355.6|9354.4|9352.5|522
1647264600000|2022-03-14 13:30:00|9356.3|9353.9|9356|9354.5|9356.6|9355|9353.1|9351.2|418
1647264900000|2022-03-14 13:35:00|9355.9|9354.4|9352.3|9350.8|9357.7|9356.2|9351.5|9350|467
1647265200000|2022-03-14 13:40:00|9352.2|9350.7|9354.4|9352.9|9356.4|9354.2|9350.5|9348.5|369
1647265500000|2022-03-14 13:45:00|9354.8|9352.4|9352.8|9350.4|9356|9354.1|9352.3|9350.1|441
1647265800000|2022-03-14 13:50:00|9352.7|9350.3|9354.7|9352.3|9355.1|9352.6|9351.5|9349.5|405
1647266100000|2022-03-14 13:55:00|9354.8|9352.4|9355.6|9354.1|9358.8|9356.9|9354.5|9352.1|513
1647266400000|2022-03-14 14:00:00|9355.8|9354.3|9354.3|9352.8|9356.7|9355.2|9352.6|9350.5|469
1647266700000|2022-03-14 14:05:00|9354.2|9352.7|9347.9|9346.4|9354.2|9352.7|9346.9|9345.1|522
1647267000000|2022-03-14 14:10:00|9347.6|9346.1|9349.4|9347|9351.9|9350.4|9347.6|9346.1|443
1647267300000|2022-03-14 14:15:00|9349.6|9347.9|9344.4|9342.9|9349.9|9348.2|9342.2|9339.8|551
1647267600000|2022-03-14 14:20:00|9344.5|9343|9350.9|9349.4|9351.6|9349.7|9343.4|9341.9|481
1647267900000|2022-03-14 14:25:00|9350.8|9349.3|9350.4|9348|9353.9|9352|9349.1|9347.6|550
1647268200000|2022-03-14 14:30:00|9350|9348.5|9346.2|9343.8|9350|9348.5|9345.1|9342.8|568
1647268500000|2022-03-14 14:35:00|9346.1|9343.7|9345.4|9343.9|9347.8|9345.8|9344.4|9342.4|421
1647268800000|2022-03-14 14:40:00|9345|9343.5|9350.5|9348.1|9350.5|9348.7|9344.6|9343|486
1647269100000|2022-03-14 14:45:00|9350.6|9348.2|9349.6|9347.2|9351.6|9349.7|9348.2|9346.7|476
1647269400000|2022-03-14 14:50:00|9349.7|9347.3|9343|9340.6|9349.9|9347.9|9341.7|9339.9|427
1647269700000|2022-03-14 14:55:00|9342.8|9341.3|9343.5|9341.1|9345.3|9343.4|9341.2|9339|476
1647270000000|2022-03-14 15:00:00|9343.2|9341.7|9345.9|9343.5|9346.9|9345.2|9343|9341.5|437
1647270300000|2022-03-14 15:05:00|9345.8|9343.4|9346.7|9344.3|9348.7|9346.7|9345.3|9343.3|438
1647270600000|2022-03-14 15:10:00|9346.6|9344.2|9352.3|9349.9|9352.5|9350.5|9345.8|9343.8|351
1647270900000|2022-03-14 15:15:00|9352.2|9349.8|9356|9354.5|9356.1|9354.6|9351.7|9349.8|417
1647271200000|2022-03-14 15:20:00|9355.9|9354.4|9356|9354.5|9359.1|9356.9|9354.9|9352.9|443
1647271500000|2022-03-14 15:25:00|9356.1|9354.6|9361.6|9360.1|9361.9|9360.4|9355.7|9353.6|423
1647271800000|2022-03-14 15:30:00|9361.7|9360.2|9361|9359.5|9363.1|9361.6|9360.2|9358.7|354
1647272100000|2022-03-14 15:35:00|9361.1|9359.6|9362.6|9361.1|9363.4|9361.4|9359.2|9357.1|507
1647272400000|2022-03-14 15:40:00|9362.5|9361|9360.5|9358.1|9362.6|9361|9357.9|9355.5|645
1647272700000|2022-03-14 15:45:00|9360.2|9357.8|9356.2|9353.8|9360.9|9359|9355|9352.7|544
1647273000000|2022-03-14 15:50:00|9356.3|9353.9|9358.7|9357.2|9359.3|9357.6|9354.9|9353.4|712
1647273300000|2022-03-14 15:55:00|9359|9356.6|9359.4|9357.9|9361.3|9359.4|9357.4|9355.4|720
1647273600000|2022-03-14 16:00:00|9359.3|9357.8|9359.2|9357.7|9363.2|9361.5|9357.6|9356|674
1647273900000|2022-03-14 16:05:00|9359.3|9357.8|9357.8|9356.3|9359.8|9358|9355.8|9354|501
1647274200000|2022-03-14 16:10:00|9357.9|9356.4|9362.4|9360.9|9362.9|9361|9355.8|9354.3|466
1647274500000|2022-03-14 16:15:00|9362.5|9361|9362.2|9360.7|9363.1|9361.6|9360.2|9358.3|530
1647274800000|2022-03-14 16:20:00|9362.1|9360.6|9365.7|9364.2|9366.3|9364.4|9361.2|9359.4|424
1647275100000|2022-03-14 16:25:00|9365.8|9364.3|9359.6|9358.1|9366.8|9365|9359.5|9358|368
1647275400000|2022-03-14 16:30:00|9359.8|9358.3|9358.4|9356|9360.1|9358.6|9357|9355.1|443
1647275700000|2022-03-14 16:35:00|9357.9|9356.4|9359|9357.5|9360.4|9358.5|9357.4|9355.5|430
1647276000000|2022-03-14 16:40:00|9359.1|9357.6|9360.5|9359|9362.2|9360.4|9359.1|9357.6|448
1647276300000|2022-03-14 16:45:00|9360.4|9358.9|9361.3|9359.8|9362.6|9361.1|9358.6|9356.9|468
1647276600000|2022-03-14 16:50:00|9361.2|9359.7|9365.3|9363.8|9366.2|9364.3|9359.7|9358.2|514
1647276900000|2022-03-14 16:55:00|9365.2|9363.7|9364.4|9362.9|9367.4|9365.9|9363.6|9362.1|583
1647277200000|2022-03-14 17:00:00|9364.5|9363|9366.1|9364.6|9368.1|9366|9362.4|9360.9|558
1647277500000|2022-03-14 17:05:00|9366.2|9364.7|9366.1|9363.7|9366.6|9364.9|9364.3|9362.2|519
1647277800000|2022-03-14 17:10:00|9366|9363.6|9363.3|9361.8|9367.4|9365.3|9363.2|9361.1|400
1647278100000|2022-03-14 17:15:00|9363.5|9362|9362.3|9359.9|9363.9|9362.4|9360.5|9358.6|499
1647278400000|2022-03-14 17:20:00|9362.2|9359.8|9361.8|9359.4|9363.6|9361.4|9360.6|9358.3|582
1647278700000|2022-03-14 17:25:00|9362.1|9359.2|9363.6|9361.2|9365|9363|9360.8|9358.4|610
1647279000000|2022-03-14 17:30:00|9363.5|9361.1|9363.7|9362.2|9365.5|9363.8|9362.3|9360|472
1647279300000|2022-03-14 17:35:00|9363.6|9362.1|9361.4|9359|9363.8|9362.2|9360.4|9358.4|564
1647279600000|2022-03-14 17:40:00|9361.3|9358.9|9363.1|9360.7|9364.1|9362.6|9359.9|9357.6|508
1647279900000|2022-03-14 17:45:00|9363|9360.6|9362.6|9361.1|9364.8|9362.9|9361.1|9359.5|484
1647280200000|2022-03-14 17:50:00|9362.7|9361.2|9363.9|9361.5|9364.9|9363|9362.3|9360.2|493
1647280500000|2022-03-14 17:55:00|9364|9361.6|9366.2|9363.8|9366.6|9364.6|9362.4|9360.6|409
1647280800000|2022-03-14 18:00:00|9366.1|9363.7|9368.9|9366.5|9369.4|9367.6|9365.2|9363.1|441
1647281100000|2022-03-14 18:05:00|9369|9366.6|9369.6|9367.2|9370.1|9368.2|9368.1|9365.8|391
1647281400000|2022-03-14 18:10:00|9369.7|9367.3|9367.7|9365.3|9370.2|9368.1|9367.3|9365.1|337
1647281700000|2022-03-14 18:15:00|9367.6|9365.2|9370.9|9369.4|9371.8|9370.3|9367.2|9365.2|471
1647282000000|2022-03-14 18:20:00|9371|9369.5|9370|9368.5|9372.6|9370.8|9369.6|9368|448
1647282300000|2022-03-14 18:25:00|9370.1|9368.6|9373.6|9372.1|9374.2|9372.5|9370|9368.1|429
1647282600000|2022-03-14 18:30:00|9373.7|9372.2|9373|9371.5|9374.2|9372.2|9370.4|9368.9|367
1647282900000|2022-03-14 18:35:00|9372.9|9371.4|9370.1|9368.6|9373.7|9371.8|9370|9368.5|294
1647283200000|2022-03-14 18:40:00|9370|9368.5|9372|9369.6|9373.1|9371.2|9370|9368.5|245
1647283500000|2022-03-14 18:45:00|9372.1|9369.7|9373.2|9370.8|9373.8|9371.8|9371.2|9369.2|278
1647283800000|2022-03-14 18:50:00|9373.4|9371|9378.6|9377.1|9379.1|9377.3|9373|9370.9|372
1647284100000|2022-03-14 18:55:00|9378.5|9377|9379.7|9378.2|9380.8|9378.8|9377.2|9375.7|471
1647284400000|2022-03-14 19:00:00|9379.6|9378.1|9381|9378.6|9381|9378.6|9378|9375.9|484
1647284700000|2022-03-14 19:05:00|9380.9|9378.5|9379.6|9378.1|9380.9|9378.6|9378.8|9376.7|412
1647285000000|2022-03-14 19:10:00|9380|9377.6|9376.7|9374.3|9380.4|9377.8|9376.2|9373.7|543
1647285300000|2022-03-14 19:15:00|9376.3|9373.9|9376.6|9374.2|9377.9|9376.2|9375.8|9373.4|307
1647285600000|2022-03-14 19:20:00|9376.7|9374.3|9377.3|9374.9|9378.1|9375.6|9376.5|9373.9|285
1647285900000|2022-03-14 19:25:00|9377.2|9374.8|9378.4|9376|9379|9376.8|9376.5|9374.5|277
1647286200000|2022-03-14 19:30:00|9378|9376.5|9382.4|9380|9382.8|9380.7|9378|9376|403
1647286500000|2022-03-14 19:35:00|9382.3|9379.9|9382.8|9380.4|9383.4|9381.4|9381.6|9379.5|202
1647286800000|2022-03-14 19:40:00|9382.9|9380.5|9383.8|9381.4|9385.2|9383.3|9382.4|9380.4|272
1647287100000|2022-03-14 19:45:00|9383.9|9381.5|9383.8|9381.4|9385.4|9383.2|9382.7|9380.6|314
1647287400000|2022-03-14 19:50:00|9384|9381.6|9384.7|9382.3|9385.8|9383.7|9383.8|9381.4|335
1647287700000|2022-03-14 19:55:00|9384.6|9382.2|9383.1|9380.7|9385|9382.9|9381.8|9379.8|386
1647288000000|2022-03-14 20:00:00|9383|9380.6|9383.6|9381.2|9385|9383|9382.6|9380.5|224
1647288300000|2022-03-14 20:05:00|9383.5|9381.1|9383.7|9381.3|9383.9|9381.8|9382.4|9380.5|169
1647288600000|2022-03-14 20:10:00|9383.6|9381.2|9384.6|9382.2|9384.9|9382.8|9383.2|9381.2|158
1647288900000|2022-03-14 20:15:00|9384.5|9382.1|9384.1|9382.6|9384.7|9382.7|9383.2|9381.3|137
1647289200000|2022-03-14 20:20:00|9384.2|9382.7|9383.1|9381.6|9384.6|9382.7|9383|9381|111
1647289500000|2022-03-14 20:25:00|9383.2|9381.7|9384.3|9382.8|9385.1|9383.1|9382.8|9381.2|207
1647289800000|2022-03-14 20:30:00|9384|9382.5|9383.2|9381.7|9384.6|9382.7|9382.5|9380.6|122
1647290100000|2022-03-14 20:35:00|9383.5|9381.1|9384.2|9381.8|9384.6|9382.7|9383|9380.9|123
1647290400000|2022-03-14 20:40:00|9384.3|9381.9|9385.8|9383.4|9386|9384|9383.5|9381.6|187
1647290700000|2022-03-14 20:45:00|9385.9|9383.5|9387.5|9385.1|9388.3|9385.3|9385.3|9383.1|190
1647291000000|2022-03-14 20:50:00|9387.6|9385.2|9387.6|9385.2|9387.9|9385.6|9386.3|9384|129
1647291300000|2022-03-14 20:55:00|9387.5|9384.9|9388|9385.6|9388.8|9385.8|9387.5|9384.1|307
1647291600000|2022-03-14 21:00:00|9388.4|9385.8|9385.1|9380.1|9388.6|9385.8|9385.1|9380.1|37
1647291900000|2022-03-14 21:05:00|9385.2|9380.2|9385.3|9380.3|9385.7|9380.7|9384.8|9379.8|63
1647292200000|2022-03-14 21:10:00|9386.2|9381.2|9385.6|9380.6|9386.5|9381.5|9384.5|9379.5|112
1647292500000|2022-03-14 21:15:00|9385.4|9380.4|9384.5|9379.5|9386.8|9381.8|9384.2|9379.2|113
1647292800000|2022-03-14 21:20:00|9384.9|9379.9|9385.7|9380.7|9386.1|9381.1|9383.5|9378.5|134
1647293100000|2022-03-14 21:25:00|9384.6|9379.6|9384.7|9379.7|9386.3|9381.3|9383.6|9378.6|160
1647293400000|2022-03-14 21:30:00|9384.6|9379.6|9385.6|9380.6|9386.5|9381.5|9384|9379|185
1647293700000|2022-03-14 21:35:00|9385.8|9380.8|9380.9|9375.9|9385.9|9380.9|9379.3|9374.3|327
1647294000000|2022-03-14 21:40:00|9381.1|9376.1|9386|9381|9386.9|9381.9|9380.8|9375.8|230
1647294300000|2022-03-14 21:45:00|9386.4|9381.4|9385.8|9380.8|9388.6|9383.6|9384.5|9379.5|238
1647294600000|2022-03-14 21:50:00|9385.9|9380.9|9385.6|9380.6|9386.6|9381.6|9384.6|9379.6|136
1647294900000|2022-03-14 21:55:00|9386.5|9381.5|9385.5|9380.5|9387.4|9382.4|9384.4|9379.4|119
1647295200000|2022-03-14 22:00:00|9385.8|9380.8|9385.4|9380.4|9387.8|9382.8|9384.8|9380.2|412
1647295500000|2022-03-14 22:05:00|9385.1|9380.2|9384.3|9379.8|9385.7|9380.9|9382.9|9379.3|256
1647295800000|2022-03-14 22:10:00|9384.2|9379.6|9383.9|9380.9|9384.4|9381.2|9382.1|9379|410
1647296100000|2022-03-14 22:15:00|9384|9380.8|9385.5|9382.4|9385.6|9382.7|9383.7|9380.7|286
1647296400000|2022-03-14 22:20:00|9385.6|9382.3|9385.7|9383|9386|9383.2|9384.9|9381.8|223
1647296700000|2022-03-14 22:25:00|9385.6|9383.1|9383.8|9381.4|9385.9|9383.1|9383.7|9380.8|198
1647297000000|2022-03-14 22:30:00|9383.7|9381.3|9384.2|9381.2|9385.1|9382.7|9383.3|9380.5|227
1647297300000|2022-03-14 22:35:00|9384.6|9380.9|9384.9|9382.5|9385.5|9382.9|9383.8|9380.9|149
1647297600000|2022-03-14 22:40:00|9385.7|9381.5|9384.5|9381.4|9385.7|9382.8|9383.9|9381.1|224
1647297900000|2022-03-14 22:45:00|9384|9381.5|9383.2|9380.3|9384.8|9381.8|9382.7|9379.7|249
1647298200000|2022-03-14 22:50:00|9383.4|9380.2|9382.3|9379.8|9383.4|9380.4|9381.3|9379|173
1647298500000|2022-03-14 22:55:00|9382.4|9379.9|9384.3|9381.5|9384.6|9382.4|9382.2|9379.3|249
1647298800000|2022-03-14 23:00:00|9384|9381.6|9386.2|9383.8|9386.4|9383.9|9384|9381.6|164
1647299100000|2022-03-14 23:05:00|9386.3|9383.9|9385.5|9383.1|9387.2|9384.6|9385.5|9383.1|128
1647299400000|2022-03-14 23:10:00|9385.6|9383.2|9385.9|9383.5|9386.2|9383.8|9384.1|9380.9|183
1647299700000|2022-03-14 23:15:00|9385.8|9383.4|9386.3|9383.9|9386.4|9384.1|9385.1|9383.2|102
1647300000000|2022-03-14 23:20:00|9386.4|9384|9387.7|9385.3|9388|9386.1|9385.4|9383|137
1647300300000|2022-03-14 23:25:00|9387.6|9385.2|9387.4|9385.9|9388.4|9386.4|9386.3|9383.9|129
1647300600000|2022-03-14 23:30:00|9387.5|9386|9386.1|9383.7|9388.1|9386.3|9385.7|9383.3|174
1647300900000|2022-03-14 23:35:00|9386|9383.6|9386.1|9383.7|9386.3|9384.3|9384.9|9382.7|118
1647301200000|2022-03-14 23:40:00|9385.6|9384.1|9385.6|9383.2|9386.3|9384.2|9384.7|9382.8|153
1647301500000|2022-03-14 23:45:00|9385.7|9383.3|9385.6|9383.2|9386.2|9384|9384.6|9382.2|154
1647301800000|2022-03-14 23:50:00|9385.5|9383.1|9385|9382.6|9386.1|9383.9|9384.2|9382.2|159
1647302100000|2022-03-14 23:55:00|9385.1|9382.7|9386.6|9384.2|9386.8|9384.4|9384.3|9382.4|193
1647302400000|2022-03-15 00:00:00|9386.7|9384.3|9386.8|9384.4|9388|9385.8|9384.2|9382.1|307
1647302700000|2022-03-15 00:05:00|9386.7|9384.3|9385.9|9384.4|9386.8|9384.8|9385.1|9383.2|195
1647303000000|2022-03-15 00:10:00|9385.8|9384.3|9385|9382.6|9386.8|9384.4|9384.4|9382.4|337
1647303300000|2022-03-15 00:15:00|9384.9|9382.5|9384.3|9382.8|9385.7|9383.7|9384|9382.3|214
1647303600000|2022-03-15 00:20:00|9384.2|9382.7|9383.4|9381|9385.5|9383.4|9382.5|9380.5|322
1647303900000|2022-03-15 00:25:00|9383.3|9380.9|9386.6|9384.2|9386.9|9384.5|9382.4|9380.5|223
1647304200000|2022-03-15 00:30:00|9386.7|9384.3|9385.3|9383.8|9386.7|9384.3|9384|9382|208
1647304500000|2022-03-15 00:35:00|9385.4|9383.9|9383.3|9381.8|9386.6|9384.9|9383.1|9381.2|224
1647304800000|2022-03-15 00:40:00|9383.4|9381.9|9385.3|9382.9|9385.4|9383.2|9382.8|9380.6|238
1647305100000|2022-03-15 00:45:00|9385.2|9382.8|9386.8|9384.4|9386.9|9384.6|9384.7|9382.8|226
1647305400000|2022-03-15 00:50:00|9386.5|9384.1|9388.1|9385.7|9388.1|9386.3|9386|9383.9|281
1647305700000|2022-03-15 00:55:00|9388|9385.6|9388.2|9386.7|9389.3|9387.3|9387.4|9385.1|229
1647306000000|2022-03-15 01:00:00|9388.3|9386.8|9388.8|9387.3|9389.4|9387.5|9387.6|9385.6|283
1647306300000|2022-03-15 01:05:00|9389|9387.5|9389.2|9386.8|9389.2|9387.6|9387.3|9385.3|153
1647306600000|2022-03-15 01:10:00|9388.6|9387.1|9388.7|9386.3|9389.4|9387.7|9387.6|9385.7|193
1647306900000|2022-03-15 01:15:00|9388.6|9386.2|9394.1|9391.7|9394.3|9392.4|9387.8|9385.7|346
1647307200000|2022-03-15 01:20:00|9394|9391.6|9394.8|9392.4|9395.3|9393.4|9393.3|9391|353
1647307500000|2022-03-15 01:25:00|9394.7|9392.3|9397|9394.6|9398.4|9396.2|9394.2|9391.8|577
1647307800000|2022-03-15 01:30:00|9397.1|9394.7|9397.6|9395.2|9398.6|9396.3|9395|9392.6|496
1647308100000|2022-03-15 01:35:00|9397.8|9395.4|9397.6|9395.2|9398.7|9396.7|9396.3|9394.2|397
1647308400000|2022-03-15 01:40:00|9397.5|9395.1|9396|9393.6|9397.8|9395.8|9396|9393.6|287
1647308700000|2022-03-15 01:45:00|9396.1|9393.7|9395.7|9393.3|9397|9395|9395.3|9393.3|243
1647309000000|2022-03-15 01:50:00|9395.9|9393.5|9395.1|9393.6|9396.5|9394.6|9393.4|9391.4|432
1647309300000|2022-03-15 01:55:00|9395|9393.5|9394.1|9391.7|9395.3|9393.8|9393.3|9391.5|281
1647309600000|2022-03-15 02:00:00|9394.2|9391.8|9389.6|9387.2|9394.3|9392.1|9388.4|9386.2|520
1647309900000|2022-03-15 02:05:00|9389.7|9387.3|9390.4|9388|9391.1|9388.7|9388.6|9386.2|568
1647310200000|2022-03-15 02:10:00|9390.2|9387.8|9393.5|9391.1|9394|9391.9|9389.1|9386.7|400
1647310500000|2022-03-15 02:15:00|9393.4|9391|9393.3|9391.8|9393.8|9392.1|9391.4|9389|313
1647310800000|2022-03-15 02:20:00|9393.1|9391.6|9397.8|9395.4|9397.9|9395.9|9392.4|9390.4|322
1647311100000|2022-03-15 02:25:00|9397.2|9395.7|9392.1|9389.7|9397.8|9396|9391.9|9389.6|315
1647311400000|2022-03-15 02:30:00|9392.2|9389.8|9392.3|9389.9|9392.8|9390.5|9390.9|9389|295
1647311700000|2022-03-15 02:35:00|9392.4|9390|9389.2|9386.8|9392.7|9390.3|9388.7|9386.6|380
1647312000000|2022-03-15 02:40:00|9389|9387.5|9388.1|9386.6|9389.2|9387.7|9386.4|9384.5|337
1647312300000|2022-03-15 02:45:00|9388|9386.5|9389|9386.6|9390.1|9388.1|9387.8|9386|322
1647312600000|2022-03-15 02:50:00|9388.9|9386.5|9389|9386.6|9389.9|9387.8|9387.5|9385.6|320
1647312900000|2022-03-15 02:55:00|9388.9|9386.5|9388.6|9386.2|9389.9|9387.9|9387.7|9385.6|359
1647313200000|2022-03-15 03:00:00|9388.5|9386.1|9386.5|9384.1|9388.9|9386.7|9386.1|9384.1|377
1647313500000|2022-03-15 03:05:00|9386.7|9384.3|9387.6|9386.1|9388.2|9386.2|9386.1|9383.7|277
1647313800000|2022-03-15 03:10:00|9387.5|9386|9387.9|9386.4|9388.9|9386.9|9387.1|9385.5|252
1647314100000|2022-03-15 03:15:00|9388.3|9385.9|9389.2|9387.7|9391.4|9389.4|9387.9|9385.9|200
1647314400000|2022-03-15 03:20:00|9389.1|9387.6|9388.5|9386.1|9389.7|9387.8|9387.5|9385.4|169
1647314700000|2022-03-15 03:25:00|9388.4|9386|9387.7|9385.3|9389|9387.1|9387.6|9385.2|221
1647315000000|2022-03-15 03:30:00|9387.2|9384.8|9387.4|9385|9388.2|9386.2|9386.5|9384.6|209
1647315300000|2022-03-15 03:35:00|9387.3|9384.9|9386.9|9384.5|9387.8|9385.4|9386.3|9384.2|199
1647315600000|2022-03-15 03:40:00|9387|9384.6|9385.3|9382.9|9387.1|9385.1|9384.5|9382.8|207
1647315900000|2022-03-15 03:45:00|9385.4|9383|9383|9381.5|9385.4|9383.8|9383|9381|177
1647316200000|2022-03-15 03:50:00|9383.1|9381.6|9386.1|9383.7|9386.9|9385.3|9382.5|9380.9|180
1647316500000|2022-03-15 03:55:00|9386|9383.6|9384.9|9382.5|9386|9383.6|9383.8|9381.6|293
1647316800000|2022-03-15 04:00:00|9385|9382.6|9384.8|9382.4|9386.1|9384.3|9384.2|9381.8|263
1647317100000|2022-03-15 04:05:00|9384.9|9382.5|9383|9380.6|9385.6|9383.3|9382.3|9379.9|335
1647317400000|2022-03-15 04:10:00|9382.9|9380.5|9382.6|9381.1|9384|9381.9|9382|9380|248
1647317700000|2022-03-15 04:15:00|9382.4|9380.9|9382.2|9380.7|9383.5|9381.7|9381.9|9380.1|183
1647318000000|2022-03-15 04:20:00|9382.1|9380.6|9383.4|9381|9383.8|9381.9|9381.9|9380.2|152
1647318300000|2022-03-15 04:25:00|9383|9381.5|9386|9383.6|9386.4|9384.3|9383|9381.5|232
1647318600000|2022-03-15 04:30:00|9385.9|9383.5|9386.1|9384.6|9386.5|9384.7|9384.7|9382.8|195
1647318900000|2022-03-15 04:35:00|9386.2|9384.7|9387.4|9385|9387.6|9385.8|9384.5|9382.7|280
1647319200000|2022-03-15 04:40:00|9387.5|9385.1|9390.9|9388.5|9391|9389.2|9386.3|9384.6|246
1647319500000|2022-03-15 04:45:00|9390.8|9388.4|9394.5|9393|9395.3|9393.2|9390.2|9388.2|255
1647319800000|2022-03-15 04:50:00|9394.6|9393.1|9391.6|9390.1|9395.2|9393.3|9391.5|9389.5|236
1647320100000|2022-03-15 04:55:00|9391.7|9390.2|9394.8|9392.4|9396.3|9393.9|9391.4|9389.5|290
1647320400000|2022-03-15 05:00:00|9394.9|9392.5|9393.2|9390.8|9395.7|9393.5|9392.8|9390.6|314
1647320700000|2022-03-15 05:05:00|9393.3|9390.9|9394.7|9392.3|9395.2|9393.1|9392.5|9390.7|226
1647321000000|2022-03-15 05:10:00|9394.8|9392.4|9396.9|9394.5|9397.8|9395.8|9394.3|9392.4|247
1647321300000|2022-03-15 05:15:00|9397|9394.6|9397.7|9395.3|9397.8|9395.8|9395.5|9393.3|306
1647321600000|2022-03-15 05:20:00|9397.8|9395.4|9397.8|9395.4|9398.3|9396.3|9396.9|9394.9|261
1647321900000|2022-03-15 05:25:00|9397.7|9395.3|9396.4|9394.9|9398|9396|9395.8|9393.8|306
1647322200000|2022-03-15 05:30:00|9396.3|9394.8|9396.1|9393.7|9397.1|9395.2|9395.2|9393.3|240
1647322500000|2022-03-15 05:35:00|9396|9393.6|9397.4|9395|9398.2|9395.8|9395.6|9393.6|216
1647322800000|2022-03-15 05:40:00|9397.5|9395.1|9398.8|9396.4|9398.8|9396.4|9396|9394|271
1647323100000|2022-03-15 05:45:00|9398.7|9396.3|9397.7|9395.3|9398.8|9396.4|9397.2|9395.2|230
1647323400000|2022-03-15 05:50:00|9397.8|9395.4|9398.5|9396.1|9398.7|9396.7|9396.5|9394.5|210
1647323700000|2022-03-15 05:55:00|9398.4|9396|9397.9|9395.5|9399.5|9397.5|9397.2|9395.2|274
1647324000000|2022-03-15 06:00:00|9397.8|9395.4|9397.1|9395.6|9398.2|9396.4|9395.5|9393.6|387
1647324300000|2022-03-15 06:05:00|9397|9395.5|9398.1|9396.6|9398.8|9397.1|9396.6|9394.7|391
1647324600000|2022-03-15 06:10:00|9398.2|9396.7|9398.8|9397.3|9400.4|9398.7|9398|9396.2|257
1647324900000|2022-03-15 06:15:00|9398.7|9397.2|9399.2|9397.7|9399.8|9397.8|9397|9395.1|249
1647325200000|2022-03-15 06:20:00|9399.1|9397.6|9400.3|9397.9|9400.9|9398.9|9398.2|9396.3|324
1647325500000|2022-03-15 06:25:00|9400.5|9398.1|9400.1|9397.7|9400.7|9398.7|9398.4|9396.9|297
1647325800000|2022-03-15 06:30:00|9400.2|9397.8|9401.1|9399.6|9402.1|9400.2|9399.3|9397.7|313
1647326100000|2022-03-15 06:35:00|9401.2|9399.7|9400.2|9397.8|9401.8|9399.7|9399.2|9397.1|408
1647326400000|2022-03-15 06:40:00|9400.1|9397.7|9401.6|9400.1|9402.2|9400.3|9398.6|9396.3|309
1647326700000|2022-03-15 06:45:00|9401.5|9400|9403.2|9400.8|9404.3|9402.1|9401.4|9399.9|318
1647327000000|2022-03-15 06:50:00|9403.1|9400.7|9410.3|9407.9|9410.5|9408.1|9403|9400.6|454
1647327300000|2022-03-15 06:55:00|9410.2|9407.8|9411.1|9408.4|9411.6|9409.6|9409.5|9407.3|429
1647327600000|2022-03-15 07:00:00|9410.9|9408.5|9406.3|9403.9|9411.8|9409.6|9405.4|9403.3|509
1647327900000|2022-03-15 07:05:00|9406.2|9403.8|9400.5|9398.1|9406.3|9404.2|9399|9397.3|784
1647328200000|2022-03-15 07:10:00|9400.4|9398|9390.2|9387.8|9400.9|9398.7|9389.7|9387.7|748
1647328500000|2022-03-15 07:15:00|9390.3|9387.9|9392|9389.6|9392.2|9389.8|9383.8|9381.5|605
1647328800000|2022-03-15 07:20:00|9391.2|9389.7|9382.7|9380.3|9393.2|9391.2|9378|9375.6|1095
1647329100000|2022-03-15 07:25:00|9382.6|9380.2|9390.8|9388.4|9392.7|9390.3|9381.4|9379|1015
1647329400000|2022-03-15 07:30:00|9390.9|9388.5|9390.4|9388|9395.6|9393.3|9389.8|9387.6|862
1647329700000|2022-03-15 07:35:00|9390.5|9388.1|9384.7|9382.3|9390.7|9388.7|9384|9382|763
1647330000000|2022-03-15 07:40:00|9384.8|9382.4|9379.7|9377.3|9386.9|9384.4|9379.3|9377.2|746
1647330300000|2022-03-15 07:45:00|9379.8|9377.4|9379|9377.5|9384.9|9383.4|9378.4|9376.2|604
1647330600000|2022-03-15 07:50:00|9378.8|9377.3|9379.4|9377.9|9381.4|9379.3|9375.5|9373.4|707
1647330900000|2022-03-15 07:55:00|9379.3|9377.8|9383.2|9381.7|9383.6|9381.7|9378.6|9376.5|615
1647331200000|2022-03-15 08:00:00|9383.4|9381.9|9383.6|9381.2|9387.2|9385.1|9382.4|9380.8|897
1647331500000|2022-03-15 08:05:00|9383.7|9381.3|9381.4|9379.9|9385|9383.5|9380.3|9378.6|626
1647331800000|2022-03-15 08:10:00|9381.3|9379.8|9374.7|9373.2|9382|9380.1|9372.7|9370.8|682
1647332100000|2022-03-15 08:15:00|9374.8|9373.3|9377.6|9375.2|9378.2|9376.7|9374.4|9372.7|874
1647332400000|2022-03-15 08:20:00|9377.2|9374.8|9381.7|9379.3|9382.2|9380.1|9376.5|9374.7|725
1647332700000|2022-03-15 08:25:00|9381.6|9379.2|9389.6|9388.1|9390.6|9388.2|9379.5|9377.5|846
1647333000000|2022-03-15 08:30:00|9389.7|9388.2|9388.8|9387.3|9390.9|9389.3|9386.8|9384.9|713
1647333300000|2022-03-15 08:35:00|9388.7|9387.2|9387.8|9386.3|9391.5|9390|9387.4|9385.7|678
1647333600000|2022-03-15 08:40:00|9388.1|9386.6|9387.2|9385.7|9389.2|9387.5|9386|9384.2|560
1647333900000|2022-03-15 08:45:00|9387.3|9385.8|9386.9|9384.5|9388.9|9387|9384.9|9383.1|627
1647334200000|2022-03-15 08:50:00|9386.8|9384.4|9384.4|9382.9|9388.1|9386.4|9384|9381.9|592
1647334500000|2022-03-15 08:55:00|9384.5|9383|9383.5|9382|9386.7|9385.2|9382.7|9381.2|533
1647334800000|2022-03-15 09:00:00|9383.6|9382.1|9383.2|9381.7|9385.8|9383.9|9382.9|9381.4|423
1647335100000|2022-03-15 09:05:00|9383.1|9381.6|9381.8|9380.3|9384|9382|9379.9|9378.4|374
1647335400000|2022-03-15 09:10:00|9381.9|9380.4|9382.4|9380.9|9383.8|9382.2|9381.1|9379|354
1647335700000|2022-03-15 09:15:00|9382.3|9380.8|9380.6|9378.2|9382.5|9381|9379.1|9377.1|393
1647336000000|2022-03-15 09:20:00|9380.5|9378.1|9383.5|9382|9383.8|9382.3|9380.1|9377.9|328
1647336300000|2022-03-15 09:25:00|9383.6|9382.1|9384.7|9383.2|9386.9|9385.2|9383.4|9381.7|346
1647336600000|2022-03-15 09:30:00|9384.6|9383.1|9385.4|9383.9|9386.9|9385|9384.5|9383|389
1647336900000|2022-03-15 09:35:00|9385.3|9383.8|9383.7|9382.2|9385.9|9383.9|9382.9|9381.1|271
1647337200000|2022-03-15 09:40:00|9383.8|9382.3|9388.1|9385.7|9388.2|9386.3|9383.1|9381.6|409
1647337500000|2022-03-15 09:45:00|9388|9385.6|9387.9|9386.4|9391.2|9389.6|9386.3|9384.5|422
1647337800000|2022-03-15 09:50:00|9388|9386.5|9384.6|9383.1|9388.8|9387.3|9384.3|9382.5|380
1647338100000|2022-03-15 09:55:00|9384.5|9383|9387.5|9385.1|9387.8|9385.8|9382.8|9380.9|437
1647338400000|2022-03-15 10:00:00|9387.6|9385.2|9390.1|9388.6|9390.5|9389|9386.9|9384.9|425
1647338700000|2022-03-15 10:05:00|9390|9388.5|9386.8|9384.4|9391.6|9390.1|9386|9383.6|415
1647339000000|2022-03-15 10:10:00|9386.3|9384.8|9390.1|9388.6|9390.3|9388.6|9383.4|9381.9|556
1647339300000|2022-03-15 10:15:00|9390|9388.5|9388.1|9386.6|9392|9390.1|9387.4|9385.6|492
1647339600000|2022-03-15 10:20:00|9388.2|9386.7|9387.8|9386.3|9389|9387.5|9384.2|9382.7|410
1647339900000|2022-03-15 10:25:00|9387.7|9386.2|9386.5|9385|9388.8|9386.8|9383.7|9381.8|376
1647340200000|2022-03-15 10:30:00|9386.4|9384.9|9390.1|9388.6|9390.8|9389.2|9385.7|9383.8|416
1647340500000|2022-03-15 10:35:00|9390|9388.5|9387.5|9385.1|9390.9|9389.4|9385.2|9383.7|504
1647340800000|2022-03-15 10:40:00|9387.4|9385|9391.2|9389.7|9391.5|9390|9384.7|9383.1|596
1647341100000|2022-03-15 10:45:00|9391.3|9389.8|9389.1|9387.6|9395.8|9393.8|9388.3|9386.8|462
1647341400000|2022-03-15 10:50:00|9389.2|9387.7|9393.3|9390.9|9393.4|9391.4|9387.4|9385.9|427
1647341700000|2022-03-15 10:55:00|9392.7|9391.2|9387.9|9386.4|9393.1|9391.2|9387.3|9385.5|413
1647342000000|2022-03-15 11:00:00|9388.1|9386.6|9389.6|9387.2|9390.9|9389.1|9387.5|9385.9|419
1647342300000|2022-03-15 11:05:00|9388.8|9387.3|9389.9|9388.4|9390.2|9388.7|9385.9|9384.2|434
1647342600000|2022-03-15 11:10:00|9390|9388.5|9390.2|9388.7|9390.6|9389.1|9386.9|9384.9|416
1647342900000|2022-03-15 11:15:00|9390.4|9388.9|9389.9|9388.4|9393.6|9392.1|9389.9|9388.2|370
1647343200000|2022-03-15 11:20:00|9390|9388.5|9387.9|9385.5|9392.2|9390.7|9386.8|9384.7|459
1647343500000|2022-03-15 11:25:00|9387.3|9385.8|9390.8|9388.4|9392.7|9390.6|9387.3|9385.2|478
1647343800000|2022-03-15 11:30:00|9390.4|9388.9|9390.3|9387.9|9392.1|9390.2|9389.3|9387.3|549
1647344100000|2022-03-15 11:35:00|9390.2|9387.6|9391.1|9388.7|9391.6|9389.6|9389.8|9387.3|549
1647344400000|2022-03-15 11:40:00|9391.2|9388.8|9394.7|9392.3|9395.2|9393.2|9390.8|9388.7|564
1647344700000|2022-03-15 11:45:00|9394.6|9392.2|9396.5|9394.1|9397|9395|9394|9391.9|545
1647345000000|2022-03-15 11:50:00|9396|9394.5|9388.9|9387.4|9396.6|9394.6|9388.8|9386.9|418
1647345300000|2022-03-15 11:55:00|9389|9387.5|9392.6|9390.2|9392.8|9391.1|9388.6|9386.9|429
1647345600000|2022-03-15 12:00:00|9392.4|9390|9384.3|9382.8|9392.4|9390.5|9384|9382|463
1647345900000|2022-03-15 12:05:00|9384.6|9383.1|9383.7|9382.2|9386.8|9384.9|9383.1|9381.1|373
1647346200000|2022-03-15 12:10:00|9383.6|9382.1|9382.9|9381.4|9384.5|9383|9382.4|9380.9|408
1647346500000|2022-03-15 12:15:00|9383|9381.5|9387.6|9386.1|9387.8|9386.3|9382|9380.5|430
1647346800000|2022-03-15 12:20:00|9387.7|9386.2|9387.9|9386.4|9389.5|9387.9|9386.5|9384.6|431
1647347100000|2022-03-15 12:25:00|9388.1|9386.6|9391.4|9386.4|9391.4|9389.7|9387.7|9385.4|587
1647347400000|2022-03-15 12:30:00|9391.2|9386.2|9385.6|9384.1|9391.5|9386.8|9383.6|9382.1|735
1647347700000|2022-03-15 12:35:00|9385.7|9384.2|9384|9382.5|9388.2|9386.2|9382.9|9381.4|646
1647348000000|2022-03-15 12:40:00|9383.9|9382.4|9385.8|9384.3|9386.2|9384.3|9383.2|9381.7|551
1647348300000|2022-03-15 12:45:00|9385.7|9384.2|9388.4|9386.9|9388.7|9387|9382.2|9380.7|523
1647348600000|2022-03-15 12:50:00|9388.3|9386.8|9391.4|9389.9|9392.1|9390.6|9386.4|9384.9|604
1647348900000|2022-03-15 12:55:00|9391.5|9390|9392.5|9391|9392.9|9391.3|9388.6|9386.8|588
1647349200000|2022-03-15 13:00:00|9392.7|9391.2|9393.4|9391.9|9394.7|9393.2|9390.8|9389.3|587
1647349500000|2022-03-15 13:05:00|9393.5|9392|9390.2|9388.7|9393.5|9392|9389.8|9388.3|479
1647349800000|2022-03-15 13:10:00|9390.3|9388.8|9392.4|9390.9|9395.7|9393.8|9390.1|9388.6|496
1647350100000|2022-03-15 13:15:00|9392.2|9390.7|9397.2|9395.7|9398.5|9396.6|9391.3|9389.4|553
1647350400000|2022-03-15 13:20:00|9397.1|9395.6|9400|9398.5|9400.3|9398.8|9396.5|9395|423
1647350700000|2022-03-15 13:25:00|9400.1|9398.6|9398.6|9397.1|9400.4|9398.9|9397.6|9396.1|482
1647351000000|2022-03-15 13:30:00|9398.5|9397|9399.9|9398.4|9401.2|9399.7|9398.4|9396.9|580
1647351300000|2022-03-15 13:35:00|9399.8|9398.3|9395.2|9392.8|9400.9|9399.4|9393.7|9391.9|706
1647351600000|2022-03-15 13:40:00|9394.4|9392.9|9395|9393.5|9399.4|9397.3|9393.7|9392.2|792
1647351900000|2022-03-15 13:45:00|9394.9|9393.4|9385.9|9383.5|9395.1|9393.4|9385.3|9383.4|786
1647352200000|2022-03-15 13:50:00|9386|9383.6|9385.9|9383.5|9388.3|9386.8|9383.9|9381.8|630
1647352500000|2022-03-15 13:55:00|9385.8|9383.4|9388.2|9386.7|9389.6|9387.6|9384.2|9382.5|705
1647352800000|2022-03-15 14:00:00|9388.1|9386.6|9388.4|9386.9|9389.3|9387.8|9386.4|9384.9|684
1647353100000|2022-03-15 14:05:00|9388.2|9386.7|9387.2|9385.7|9390.9|9389.4|9386.6|9385.1|594
1647353400000|2022-03-15 14:10:00|9387.3|9385.8|9393.4|9391.9|9393.5|9392|9387|9385.5|566
1647353700000|2022-03-15 14:15:00|9393.5|9392|9395.2|9393.7|9396.1|9394.3|9393|9391.1|646
1647354000000|2022-03-15 14:20:00|9395|9393.5|9399.3|9397.8|9399.5|9398|9395|9393.1|456
1647354300000|2022-03-15 14:25:00|9399.4|9397.9|9402.6|9400.2|9403|9400.9|9396.5|9395|496
1647354600000|2022-03-15 14:30:00|9402.7|9400.3|9411.7|9410.2|9413.5|9411.1|9398.7|9397.2|706
1647354900000|2022-03-15 14:35:00|9411.6|9410.1|9404.9|9402.5|9412.2|9410.3|9404.5|9402.5|525
1647355200000|2022-03-15 14:40:00|9404.7|9402.3|9402.1|9400.6|9406.2|9404.4|9401.1|9399.4|423
1647355500000|2022-03-15 14:45:00|9402|9400.5|9401.8|9400.3|9406.7|9404.6|9401.3|9399.3|591
1647355800000|2022-03-15 14:50:00|9401.7|9400.2|9398.3|9395.9|9402|9400.5|9397|9395|683
1647356100000|2022-03-15 14:55:00|9398.2|9395.8|9402.9|9400.5|9402.9|9400.9|9397.6|9395.6|548
1647356400000|2022-03-15 15:00:00|9403|9400.6|9405.1|9402.7|9405.6|9403.5|9401.5|9399.7|463
1647356700000|2022-03-15 15:05:00|9405|9402.6|9407.1|9405.6|9407.8|9406|9402.6|9400.7|645
1647357000000|2022-03-15 15:10:00|9407.2|9405.7|9410.3|9408.8|9412.5|9410.4|9407.1|9405|791
1647357300000|2022-03-15 15:15:00|9410.4|9408.9|9411.5|9409.1|9412.5|9410.7|9409|9407.2|712
1647357600000|2022-03-15 15:20:00|9411.4|9409|9410.9|9409.4|9413.1|9410.9|9407.5|9405.8|578
1647357900000|2022-03-15 15:25:00|9411|9409.5|9410.4|9408|9413|9410.8|9408.7|9406.7|621
1647358200000|2022-03-15 15:30:00|9410.5|9408.1|9413.6|9411.2|9414.5|9412.2|9409.9|9407.6|751
1647358500000|2022-03-15 15:35:00|9413.7|9411.3|9417.9|9415.5|9419.3|9417|9413.5|9411.2|660
1647358800000|2022-03-15 15:40:00|9418|9415.6|9416.8|9415.3|9418.7|9416.8|9416|9414.2|539
1647359100000|2022-03-15 15:45:00|9416.5|9415|9414.6|9413.1|9418.2|9416.4|9413.7|9412.1|453
1647359400000|2022-03-15 15:50:00|9414.7|9413.2|9412.3|9409.9|9415.9|9414.4|9408|9406.2|857
1647359700000|2022-03-15 15:55:00|9412.6|9410.2|9416.6|9414.2|9417.8|9415.7|9405.7|9403.5|1329
1647360000000|2022-03-15 16:00:00|9417|9414.6|9417.9|9415.5|9418.1|9416|9413.5|9411.4|908
1647360300000|2022-03-15 16:05:00|9417.8|9415.4|9414.7|9412.3|9418.1|9415.7|9413.1|9411.2|720
1647360600000|2022-03-15 16:10:00|9414.8|9412.4|9429|9426.6|9429.8|9427.7|9413.5|9411.5|942
1647360900000|2022-03-15 16:15:00|9429.2|9426.8|9426.4|9424|9433.1|9430.9|9426.1|9423.8|787
1647361200000|2022-03-15 16:20:00|9426.3|9423.9|9423.6|9422.1|9426.3|9424|9420.2|9418|887
1647361500000|2022-03-15 16:25:00|9423.4|9421.9|9418.3|9415.9|9423.7|9422|9417.7|9415.8|759
1647361800000|2022-03-15 16:30:00|9418.5|9416.1|9417.4|9415|9418.7|9417.1|9415.9|9413.9|741
1647362100000|2022-03-15 16:35:00|9417.5|9415.1|9413.6|9412.1|9418.5|9416.5|9413.3|9411.8|435
1647362400000|2022-03-15 16:40:00|9413.7|9412.2|9414.7|9412.3|9416.6|9415.1|9412.5|9410.7|479
1647362700000|2022-03-15 16:45:00|9413.9|9412.4|9417.9|9415.5|9418.4|9416.4|9412.5|9410.5|631
1647363000000|2022-03-15 16:50:00|9418|9415.6|9419.7|9418.2|9420.7|9418.7|9415.4|9413.6|526
1647363300000|2022-03-15 16:55:00|9419.8|9418.3|9420.7|9419.2|9421.8|9420|9417.5|9416|536
1647363600000|2022-03-15 17:00:00|9420.5|9419|9419.8|9418.3|9422|9420.4|9418.7|9417.2|528
1647363900000|2022-03-15 17:05:00|9419.7|9418.2|9415.4|9413.9|9419.7|9418.2|9415.4|9413.9|467
1647364200000|2022-03-15 17:10:00|9415.3|9413.8|9410.9|9409.4|9415.3|9413.8|9410.6|9409.1|452
1647364500000|2022-03-15 17:15:00|9411|9409.5|9411.2|9409.7|9412.6|9410.9|9410.3|9408.8|449
1647364800000|2022-03-15 17:20:00|9411.1|9409.6|9408|9406.5|9411.3|9409.8|9407.2|9405.6|324
1647365100000|2022-03-15 17:25:00|9407.9|9406.4|9406.5|9404.1|9409.5|9408|9404.7|9403.2|430
1647365400000|2022-03-15 17:30:00|9406.6|9404.2|9409|9407.5|9409.8|9408|9405.7|9403.8|490
1647365700000|2022-03-15 17:35:00|9408.9|9407.4|9413.1|9410.7|9413.6|9411.8|9408.2|9406.2|520
1647366000000|2022-03-15 17:40:00|9413.2|9410.8|9416.7|9414.3|9417.2|9415.3|9412.8|9410.7|487
1647366300000|2022-03-15 17:45:00|9416.6|9414.2|9417.4|9415.9|9417.9|9416|9416.4|9414.2|344
1647366600000|2022-03-15 17:50:00|9417.3|9415.8|9419.5|9418|9420.2|9418.3|9417|9415.5|319
1647366900000|2022-03-15 17:55:00|9419.4|9417.9|9422.7|9420.3|9422.8|9420.8|9419.4|9417.7|289
1647367200000|2022-03-15 18:00:00|9422.6|9420.2|9420.2|9418.7|9423.8|9422|9420.2|9418.4|404
1647367500000|2022-03-15 18:05:00|9420.1|9418.6|9422.7|9420.3|9423.4|9421.2|9419.1|9417.3|354
1647367800000|2022-03-15 18:10:00|9422.6|9420.2|9425.1|9422.7|9425.5|9423.5|9421.9|9420|238
1647368100000|2022-03-15 18:15:00|9425.2|9422.8|9425.1|9423.6|9425.5|9424|9424.2|9422.2|253
1647368400000|2022-03-15 18:20:00|9425|9423.5|9426.4|9424.9|9428.4|9426.4|9425|9423.5|412
1647368700000|2022-03-15 18:25:00|9426.3|9424.8|9425.1|9423.6|9427.3|9425.6|9424.9|9423|464
1647369000000|2022-03-15 18:30:00|9425|9423.5|9427|9425.5|9428|9426.5|9424.5|9423|402
1647369300000|2022-03-15 18:35:00|9427.1|9425.6|9429.2|9427.7|9429.5|9428|9425.9|9424.4|377
1647369600000|2022-03-15 18:40:00|9429.1|9427.6|9425.9|9424.4|9429.2|9427.7|9425.9|9423.8|420
1647369900000|2022-03-15 18:45:00|9425.8|9424.3|9422.6|9421.1|9425.9|9424.4|9422.3|9420.3|329
1647370200000|2022-03-15 18:50:00|9422.5|9421|9419.7|9417.3|9423.4|9421.3|9417.5|9415.4|474
1647370500000|2022-03-15 18:55:00|9419.8|9417.4|9421.7|9420.2|9422.9|9420.8|9419.7|9417.3|498
1647370800000|2022-03-15 19:00:00|9422.2|9419.8|9418.7|9416.3|9423.2|9421|9418.1|9416.1|516
1647371100000|2022-03-15 19:05:00|9418.8|9416.4|9419.3|9417.8|9419.9|9417.8|9417.5|9415.8|351
1647371400000|2022-03-15 19:10:00|9419.6|9417.2|9420.4|9418|9421.3|9418.9|9419.1|9416.9|425
1647371700000|2022-03-15 19:15:00|9420.5|9418.1|9419.2|9416.8|9420.5|9418.1|9417.2|9415.2|443
1647372000000|2022-03-15 19:20:00|9419.3|9416.9|9419.3|9416.9|9420.4|9418|9418.3|9416.3|369
1647372300000|2022-03-15 19:25:00|9419.2|9416.8|9417.8|9415.4|9419.3|9417.2|9417|9415.1|341
1647372600000|2022-03-15 19:30:00|9417.9|9415.5|9415.9|9413.5|9417.9|9415.5|9415.3|9413|377
1647372900000|2022-03-15 19:35:00|9416|9413.6|9416|9413.6|9416.7|9414.9|9415|9413.1|353
1647373200000|2022-03-15 19:40:00|9415.9|9413.5|9418.2|9415.8|9419.1|9417|9415.3|9413.3|433
1647373500000|2022-03-15 19:45:00|9418.1|9415.7|9418.6|9416.2|9418.9|9416.5|9417|9414.6|347
1647373800000|2022-03-15 19:50:00|9418.7|9416.3|9417.7|9415.3|9419.6|9417.2|9416.9|9414.5|420
1647374100000|2022-03-15 19:55:00|9417.8|9415.4|9414|9411.6|9418.5|9416.1|9413.1|9410.7|515
1647374400000|2022-03-15 20:00:00|9413.5|9412|9412.4|9410|9414.1|9412.1|9411.7|9409.5|205
1647374700000|2022-03-15 20:05:00|9412.5|9410.1|9414.2|9412.7|9414.6|9412.7|9412.1|9410|136
1647375000000|2022-03-15 20:10:00|9414.1|9412.6|9415.6|9413.2|9415.6|9413.7|9414.1|9412.6|148
1647375300000|2022-03-15 20:15:00|9415.5|9413.1|9415.5|9414|9416.2|9414.3|9414.9|9413.1|196
1647375600000|2022-03-15 20:20:00|9415.4|9413.9|9415.6|9413.2|9416.2|9414.1|9415.1|9413.1|108
1647375900000|2022-03-15 20:25:00|9415.7|9413.3|9417.3|9414.9|9417.3|9414.9|9414.6|9412.8|99
1647376200000|2022-03-15 20:30:00|9417.4|9415|9416.8|9414.4|9417.6|9415.3|9416.2|9414.1|80
1647376500000|2022-03-15 20:35:00|9416.9|9414.5|9416.7|9414.3|9417|9414.6|9415.7|9413.6|103
1647376800000|2022-03-15 20:40:00|9416.6|9414.2|9415.4|9413|9416.9|9414.5|9414.8|9412.8|115
1647377100000|2022-03-15 20:45:00|9415.6|9413.2|9417.9|9415.5|9418.4|9416|9415|9412.6|187
1647377400000|2022-03-15 20:50:00|9418.2|9415.8|9417.7|9414.9|9418.6|9415.8|9416.8|9413.7|174
1647377700000|2022-03-15 20:55:00|9417.8|9415.2|9415.5|9410.5|9418.4|9415.3|9415.1|9410.1|379
1647378000000|2022-03-15 21:00:00|9414.6|9409.6|9412.6|9407.6|9414.6|9409.6|9412.6|9407.6|32
1647378300000|2022-03-15 21:05:00|9412.7|9407.7|9415.4|9410.4|9415.6|9410.6|9411.8|9406.8|44
1647378600000|2022-03-15 21:10:00|9415|9410|9415.5|9410.5|9416.1|9411.1|9414.4|9409.4|101
1647378900000|2022-03-15 21:15:00|9414.8|9409.8|9415.8|9410.8|9418.9|9413.9|9414.4|9409.4|85
1647379200000|2022-03-15 21:20:00|9415.9|9410.9|9416.4|9411.4|9418.9|9413.9|9414.6|9409.6|100
1647379500000|2022-03-15 21:25:00|9416.6|9411.6|9416.8|9411.8|9429.6|9424.6|9415.5|9410.5|341
1647379800000|2022-03-15 21:30:00|9417|9412|9417.9|9412.9|9425.5|9420.5|9412.1|9407.1|271
1647380100000|2022-03-15 21:35:00|9417.6|9412.6|9423.4|9418.4|9427|9422|9416.4|9411.4|168
1647380400000|2022-03-15 21:40:00|9423.8|9418.8|9420.5|9415.5|9426.1|9421.1|9417|9412|209
1647380700000|2022-03-15 21:45:00|9422.2|9417.2|9418.9|9413.9|9423.3|9418.3|9416.9|9411.9|331
1647381000000|2022-03-15 21:50:00|9419|9414|9419.4|9414.4|9420.2|9415.2|9418.2|9413.2|153
1647381300000|2022-03-15 21:55:00|9419.5|9414.5|9419.2|9414.2|9420.4|9415.4|9418.3|9413.3|128
1647381600000|2022-03-15 22:00:00|9418.6|9413.6|9418.9|9414.2|9419.1|9415.2|9416.5|9411.5|305
1647381900000|2022-03-15 22:05:00|9419.1|9414.1|9417.9|9415.4|9419.1|9415.6|9417.6|9413.4|229
1647382200000|2022-03-15 22:10:00|9418.1|9415.1|9417.6|9414.5|9419|9415.5|9417.2|9413|155
1647382500000|2022-03-15 22:15:00|9417.5|9414.4|9413.7|9411|9417.9|9414.5|9412.7|9409.7|311
1647382800000|2022-03-15 22:20:00|9413.6|9410.9|9411.4|9409|9414.1|9411.2|9411.4|9408.6|248
1647383100000|2022-03-15 22:25:00|9411.5|9408.9|9411.8|9408.9|9412.4|9409.3|9409.2|9406.2|276
1647383400000|2022-03-15 22:30:00|9411.7|9409.4|9414.3|9411.9|9415.1|9411.9|9411.6|9408.6|205
1647383700000|2022-03-15 22:35:00|9414.9|9411|9414.8|9412.4|9416|9412.7|9413.7|9410.9|152
1647384000000|2022-03-15 22:40:00|9414.5|9412.1|9414.2|9409.2|9416.1|9412.7|9412.7|9409.2|159
1647384300000|2022-03-15 22:45:00|9413.5|9409.9|9413.8|9410.2|9414.8|9411|9411.9|9409.1|174
1647384600000|2022-03-15 22:50:00|9413.7|9410.1|9411.2|9408|9414|9410.7|9410.2|9407.3|185
1647384900000|2022-03-15 22:55:00|9411.3|9408.3|9409.7|9407.3|9412.1|9408.4|9409.2|9406.4|144
1647385200000|2022-03-15 23:00:00|9409.8|9407.2|9409.5|9407.1|9410.7|9408.3|9409|9406.1|200
1647385500000|2022-03-15 23:05:00|9409.4|9407|9411.7|9409.3|9412.5|9409.4|9409.4|9407|266
1647385800000|2022-03-15 23:10:00|9411.6|9409.2|9411.4|9409|9413.7|9410|9410.2|9407.3|246
1647386100000|2022-03-15 23:15:00|9411.2|9408.8|9412.2|9409.8|9412.4|9410.3|9411|9408.6|158
1647386400000|2022-03-15 23:20:00|9412.1|9409.7|9411.9|9409.5|9412.7|9410.5|9410.7|9408.3|181
1647386700000|2022-03-15 23:25:00|9412|9409.6|9411.8|9409.4|9412.5|9409.7|9410.8|9408.4|214
1647387000000|2022-03-15 23:30:00|9411.7|9409.3|9411.9|9409.5|9412.8|9409.6|9411.2|9408.6|199
1647387300000|2022-03-15 23:35:00|9412|9409.6|9409.2|9406.8|9412.4|9409.9|9408.2|9405.1|440
1647387600000|2022-03-15 23:40:00|9409.3|9406.9|9408.1|9405.7|9411.2|9409|9407.3|9404.9|412
1647387900000|2022-03-15 23:45:00|9408.2|9405.8|9409.3|9406.9|9409.7|9407.1|9407.3|9404.9|314
1647388200000|2022-03-15 23:50:00|9409.2|9406.8|9410.1|9407.7|9410.3|9408.1|9408.8|9406.4|360
1647388500000|2022-03-15 23:55:00|9410.2|9407.8|9410.8|9408.4|9410.9|9408.5|9409|9406.6|253
1647388800000|2022-03-16 00:00:00|9410.4|9408|9410.7|9408.3|9411.8|9409.4|9408.8|9406.4|473
1647389100000|2022-03-16 00:05:00|9410.6|9408.2|9408.9|9406.5|9411.6|9409.3|9408.8|9406.4|376
1647389400000|2022-03-16 00:10:00|9409|9406.6|9407.5|9405.1|9409|9406.8|9406|9403.9|263
1647389700000|2022-03-16 00:15:00|9407.4|9405|9407.5|9405.1|9408.9|9407|9406.6|9404.2|375
1647390000000|2022-03-16 00:20:00|9407.6|9405.2|9405.6|9403.2|9408.2|9406.2|9405.4|9403|235
1647390300000|2022-03-16 00:25:00|9405.4|9403|9405.3|9402.9|9406.3|9404.2|9403.6|9401.7|249
1647390600000|2022-03-16 00:30:00|9404.8|9402.4|9404.3|9401.9|9406.3|9403.9|9403.9|9401.6|269
1647390900000|2022-03-16 00:35:00|9404.4|9402|9402|9400.5|9404.5|9402.6|9401.2|9398.8|226
1647391200000|2022-03-16 00:40:00|9401.9|9400.4|9404.6|9402.2|9405.5|9403.3|9401.9|9400|219
1647391500000|2022-03-16 00:45:00|9404.7|9402.3|9405.9|9403.5|9406.4|9404|9403.9|9401.8|192
1647391800000|2022-03-16 00:50:00|9406|9403.6|9409.4|9407|9409.7|9407.6|9405.9|9403.5|289
1647392100000|2022-03-16 00:55:00|9409.3|9406.9|9409.5|9407.1|9411.8|9409.7|9409|9406.6|318
1647392400000|2022-03-16 01:00:00|9409.6|9407.2|9410|9407.6|9410.2|9407.9|9407.5|9405.3|318
1647392700000|2022-03-16 01:05:00|9410.1|9407.7|9410.5|9408.1|9410.7|9408.5|9407.6|9405.6|402
1647393000000|2022-03-16 01:10:00|9410.6|9408.2|9411|9408.6|9411.6|9409.6|9409.9|9407.9|301
1647393300000|2022-03-16 01:15:00|9411.1|9408.7|9408|9405.6|9411.1|9408.8|9406.8|9404.9|428
1647393600000|2022-03-16 01:20:00|9408.1|9405.7|9407.8|9405.4|9409.7|9407.3|9407|9404.7|407
1647393900000|2022-03-16 01:25:00|9408|9405.6|9408.6|9406.2|9409.1|9406.8|9407.8|9405.4|350
1647394200000|2022-03-16 01:30:00|9408.7|9406.3|9408.6|9407.1|9409.1|9407.1|9407.4|9405.1|388
1647394500000|2022-03-16 01:35:00|9408.7|9407.2|9407.5|9405.1|9409.2|9407.3|9407|9404.9|349
1647394800000|2022-03-16 01:40:00|9407.6|9405.2|9407.5|9405.1|9407.7|9405.6|9406.4|9404.2|330
1647395100000|2022-03-16 01:45:00|9407.4|9405|9403.6|9401.2|9407.8|9405.8|9403.5|9401.1|283
1647395400000|2022-03-16 01:50:00|9403.5|9401.1|9401.2|9399.7|9403.5|9401.2|9401|9398.9|507
1647395700000|2022-03-16 01:55:00|9401|9399.5|9401.3|9399.8|9402.4|9400.3|9400.3|9398.5|284
1647396000000|2022-03-16 02:00:00|9401.4|9399.9|9401.4|9399|9402.6|9400.6|9401.1|9398.8|353
1647396300000|2022-03-16 02:05:00|9401.3|9398.9|9401.2|9398.8|9401.5|9399.1|9399.8|9397.7|281
1647396600000|2022-03-16 02:10:00|9401.3|9398.9|9401.3|9398.9|9402.5|9400.2|9399.9|9397.5|364
1647396900000|2022-03-16 02:15:00|9401.2|9398.8|9400.1|9397.7|9401.3|9399.3|9399.5|9397.6|274
1647397200000|2022-03-16 02:20:00|9400.2|9397.8|9399.3|9396.9|9401.2|9399.1|9398.8|9396.8|249
1647397500000|2022-03-16 02:25:00|9399.2|9396.8|9398.7|9397.2|9400.1|9397.7|9398.6|9396.7|168
1647397800000|2022-03-16 02:30:00|9398.8|9397.3|9395.8|9394.3|9399.3|9397.4|9395.6|9393.8|248
1647398100000|2022-03-16 02:35:00|9395.9|9394.4|9397|9394.6|9397.1|9394.7|9395.8|9393.6|246
1647398400000|2022-03-16 02:40:00|9397.1|9394.7|9394.5|9392.1|9397.1|9395.1|9393.8|9391.6|298
1647398700000|2022-03-16 02:45:00|9394.4|9392|9395|9393.5|9395.6|9393.5|9393.6|9391.4|243
1647399000000|2022-03-16 02:50:00|9394.9|9393.4|9396.3|9394.8|9397.4|9395.4|9394.7|9393|235
1647399300000|2022-03-16 02:55:00|9396.8|9394.4|9395.6|9394.1|9397.7|9395.9|9395.3|9393.4|267
1647399600000|2022-03-16 03:00:00|9395.7|9394.2|9396.8|9395.3|9398.2|9396.2|9395.6|9393.9|222
1647399900000|2022-03-16 03:05:00|9396.9|9395.4|9397.7|9395.3|9398.5|9396.5|9396.7|9394.7|212
1647400200000|2022-03-16 03:10:00|9397.8|9395.4|9396.8|9394.4|9397.8|9395.4|9395.3|9393.5|235
1647400500000|2022-03-16 03:15:00|9396.7|9394.3|9398.5|9396.1|9399.8|9397.7|9396.2|9394.3|275
1647400800000|2022-03-16 03:20:00|9398.4|9396|9398.7|9396.3|9399.3|9397.1|9397.7|9395.7|210
1647401100000|2022-03-16 03:25:00|9398.5|9396.1|9397.7|9396.2|9399.8|9397.7|9397.3|9394.9|328
1647401400000|2022-03-16 03:30:00|9397.8|9396.3|9398.3|9395.9|9398.6|9396.8|9397.7|9395.3|194
1647401700000|2022-03-16 03:35:00|9398.2|9395.8|9396.5|9394.1|9398.2|9395.8|9395.8|9393.6|228
1647402000000|2022-03-16 03:40:00|9396.6|9394.2|9396.1|9393.7|9396.6|9394.2|9395.2|9393.4|155
1647402300000|2022-03-16 03:45:00|9395.7|9394.2|9396.1|9393.7|9396.5|9394.3|9395.2|9392.8|185
1647402600000|2022-03-16 03:50:00|9396.2|9393.8|9396.5|9394.1|9398.3|9396.3|9395.6|9393.6|229
1647402900000|2022-03-16 03:55:00|9396.2|9393.8|9399.5|9397.1|9399.6|9397.2|9395.9|9393.5|230
1647403200000|2022-03-16 04:00:00|9399.1|9397.6|9400|9397.6|9400.3|9398.4|9398.6|9396.3|275
1647403500000|2022-03-16 04:05:00|9399.9|9397.5|9400.5|9398.1|9400.6|9398.2|9399.2|9397|223
1647403800000|2022-03-16 04:10:00|9400.6|9398.2|9399.9|9398.4|9400.6|9398.8|9399.5|9397.5|172
1647404100000|2022-03-16 04:15:00|9399.8|9398.3|9399.5|9398|9400.5|9398.6|9399.4|9397.5|100
1647404400000|2022-03-16 04:20:00|9399.6|9398.1|9400.1|9398.6|9400.8|9398.8|9399.5|9397.9|75
1647404700000|2022-03-16 04:25:00|9400.2|9398.7|9400.7|9399.2|9401.6|9399.5|9400|9398.1|130
1647405000000|2022-03-16 04:30:00|9400.6|9399.1|9400.7|9399.2|9401.5|9399.4|9400|9398.1|137
1647405300000|2022-03-16 04:35:00|9401|9399.5|9400.6|9398.2|9401.6|9399.5|9400|9398|121
1647405600000|2022-03-16 04:40:00|9400.5|9398.1|9402.4|9400|9402.4|9400|9400|9398.1|159
1647405900000|2022-03-16 04:45:00|9402.3|9399.9|9402.1|9399.7|9402.5|9400.6|9401.4|9399.4|142
1647406200000|2022-03-16 04:50:00|9402.2|9399.8|9400.6|9398.2|9402.3|9400.3|9400.1|9398.1|110
1647406500000|2022-03-16 04:55:00|9400|9398.5|9401.8|9400.3|9402.8|9400.8|9400|9398.1|167
1647406800000|2022-03-16 05:00:00|9401.7|9400.2|9401.4|9399|9402.9|9401|9400.7|9398.8|143
1647407100000|2022-03-16 05:05:00|9401|9398.6|9403|9400.6|9403.1|9400.7|9400.8|9398.4|179
1647407400000|2022-03-16 05:10:00|9402.9|9400.5|9401.7|9399.3|9403.2|9401.2|9401.1|9398.9|148
1647407700000|2022-03-16 05:15:00|9401.6|9399.2|9401.7|9399.3|9402.3|9400.4|9400.7|9398.8|158
1647408000000|2022-03-16 05:20:00|9401.6|9399.2|9402.2|9399.8|9402.5|9400.4|9400.5|9398.3|144
1647408300000|2022-03-16 05:25:00|9402.3|9399.9|9401.1|9398.7|9402.4|9400.3|9400|9397.7|187
1647408600000|2022-03-16 05:30:00|9401.2|9398.8|9402.1|9399.7|9402.2|9399.8|9400.1|9397.7|219
1647408900000|2022-03-16 05:35:00|9402|9399.6|9402.8|9400.4|9403.2|9401.2|9401.7|9399.6|189
1647409200000|2022-03-16 05:40:00|9402.7|9400.3|9401.5|9399.1|9403|9400.9|9401.1|9398.7|277
1647409500000|2022-03-16 05:45:00|9401.4|9399|9400.2|9397.8|9401.9|9399.8|9399.7|9397.4|337
1647409800000|2022-03-16 05:50:00|9400.3|9397.9|9400.1|9397.7|9401.2|9399.1|9399.6|9397.4|275
1647410100000|2022-03-16 05:55:00|9400.2|9397.8|9399.6|9397.2|9400.2|9398.4|9398.3|9395.9|334
1647410400000|2022-03-16 06:00:00|9399.4|9397|9400.1|9397.7|9401.1|9398.9|9398.6|9396.3|349
1647410700000|2022-03-16 06:05:00|9400.4|9398|9399.5|9398|9403|9401.1|9399.4|9397.1|402
1647411000000|2022-03-16 06:10:00|9399.6|9398.1|9398.7|9396.3|9400.5|9398.5|9398.3|9396.1|353
1647411300000|2022-03-16 06:15:00|9398.8|9396.4|9399|9396.6|9399.6|9397.7|9398.2|9396|253
1647411600000|2022-03-16 06:20:00|9398.6|9397.1|9399.7|9397.3|9400.1|9398.1|9398.2|9396.2|228
1647411900000|2022-03-16 06:25:00|9399.8|9397.4|9396.6|9394.2|9399.8|9397.6|9396.2|9394.1|332
1647412200000|2022-03-16 06:30:00|9396.7|9394.3|9398.1|9396.6|9398.6|9396.7|9395.3|9393.2|295
1647412500000|2022-03-16 06:35:00|9398|9396.5|9398.1|9395.7|9399.4|9397.5|9397|9395.1|280
1647412800000|2022-03-16 06:40:00|9398|9395.6|9396.5|9395|9398.1|9395.7|9395.2|9393.3|307
1647413100000|2022-03-16 06:45:00|9396.7|9395.2|9396.2|9393.8|9397.9|9395.8|9395.3|9393.3|344
1647413400000|2022-03-16 06:50:00|9396.3|9393.9|9397.6|9395.2|9397.8|9396.1|9395.4|9393.4|392
1647413700000|2022-03-16 06:55:00|9397.7|9395.3|9395.9|9394.4|9397.8|9395.4|9395.4|9393.5|430
1647414000000|2022-03-16 07:00:00|9395.8|9394.3|9397.7|9396.2|9399.2|9397.2|9395.8|9393.9|410
1647414300000|2022-03-16 07:05:00|9397.6|9396.1|9401.8|9400.3|9403.9|9401.5|9397.6|9396.1|356
1647414600000|2022-03-16 07:10:00|9401.7|9400.2|9402|9400.5|9402.4|9400.6|9398.8|9397|368
1647414900000|2022-03-16 07:15:00|9401.9|9400.4|9405.5|9404|9405.8|9404.1|9401.6|9399.5|369
1647415200000|2022-03-16 07:20:00|9405.4|9403.9|9406.4|9404|9409.7|9407.3|9405.4|9403.5|327
1647415500000|2022-03-16 07:25:00|9406.6|9404.2|9403.6|9401.2|9406.7|9404.4|9402|9399.9|286
1647415800000|2022-03-16 07:30:00|9403.7|9401.3|9406.7|9404.3|9406.8|9404.6|9402.2|9400.2|350
1647416100000|2022-03-16 07:35:00|9406.6|9404.2|9409|9406.6|9410.9|9408.6|9405.1|9402.8|467
1647416400000|2022-03-16 07:40:00|9409.1|9406.7|9408.6|9406.2|9409.8|9407.8|9407.5|9406|326
1647416700000|2022-03-16 07:45:00|9408.7|9406.3|9407.7|9405.3|9409.4|9407.5|9406.9|9404.9|394
1647417000000|2022-03-16 07:50:00|9407.6|9405.2|9409.4|9407|9409.7|9407.6|9405.5|9403.5|367
1647417300000|2022-03-16 07:55:00|9409.3|9406.9|9410.7|9409.2|9412.8|9410.4|9408.9|9406.9|376
1647417600000|2022-03-16 08:00:00|9410.8|9409.3|9407|9404.6|9411.6|9410|9406.1|9404.2|571
1647417900000|2022-03-16 08:05:00|9406.7|9405.2|9405.7|9404.2|9407.7|9405.8|9402.8|9400.5|485
1647418200000|2022-03-16 08:10:00|9405.9|9404.4|9407|9404.6|9407.7|9405.8|9403.3|9401.3|452
1647418500000|2022-03-16 08:15:00|9406.8|9405.3|9391.4|9389|9407.7|9405.6|9391.1|9388.8|1014
1647418800000|2022-03-16 08:20:00|9391.3|9388.9|9400.2|9397.8|9403.1|9401.1|9391.3|9388.9|1139
1647419100000|2022-03-16 08:25:00|9400.1|9397.7|9401.9|9399.5|9403.4|9401.3|9398.7|9396.7|792
1647419400000|2022-03-16 08:30:00|9402|9399.6|9399.8|9397.4|9404.4|9402.4|9397.4|9395.1|928
1647419700000|2022-03-16 08:35:00|9399.7|9397.3|9404.7|9403.2|9405.1|9403.2|9399.1|9397.3|801
1647420000000|2022-03-16 08:40:00|9404.6|9403.1|9403.2|9400.8|9406.1|9404.5|9402.7|9400.7|628
1647420300000|2022-03-16 08:45:00|9403.1|9400.7|9403.3|9401.8|9403.7|9401.8|9398.6|9397.1|606
1647420600000|2022-03-16 08:50:00|9403.2|9401.7|9402.3|9399.9|9404.6|9403.1|9401.2|9399.7|549
1647420900000|2022-03-16 08:55:00|9402.5|9400.1|9401.8|9399.4|9402.8|9401|9399.6|9397.9|483
1647421200000|2022-03-16 09:00:00|9401.9|9399.5|9403.7|9402.2|9404.3|9402.8|9400.3|9398.8|452
1647421500000|2022-03-16 09:05:00|9403.4|9401.9|9391.3|9389.8|9403.6|9402.1|9391.3|9389.3|532
1647421800000|2022-03-16 09:10:00|9391.4|9389.9|9393.6|9392.1|9394.5|9392.6|9391.3|9389.8|501
1647422100000|2022-03-16 09:15:00|9393.7|9392.2|9395.7|9394.2|9397.3|9395.8|9393.6|9391.8|419
1647422400000|2022-03-16 09:20:00|9395.6|9394.1|9397.1|9395.6|9397.6|9396.1|9395.6|9394|374
1647422700000|2022-03-16 09:25:00|9397.2|9395.7|9397.5|9395.1|9400.4|9398.3|9397|9395.1|396
1647423000000|2022-03-16 09:30:00|9397|9395.5|9393.6|9391.2|9397.4|9395.5|9392.8|9390.9|476
1647423300000|2022-03-16 09:35:00|9393.5|9391.1|9397.2|9394.8|9398.3|9396.3|9392.6|9390.7|466
1647423600000|2022-03-16 09:40:00|9396.5|9395|9399.6|9397.2|9400.2|9398|9395.5|9393.5|346
1647423900000|2022-03-16 09:45:00|9399.8|9397.4|9401.4|9399.9|9401.6|9400.1|9398.4|9396.3|311
1647424200000|2022-03-16 09:50:00|9401.3|9399.8|9401.9|9400.4|9403.3|9401.8|9400.5|9399|231
1647424500000|2022-03-16 09:55:00|9402|9400.5|9403.1|9401.6|9403.5|9402|9399.9|9398.4|270
1647424800000|2022-03-16 10:00:00|9403.2|9401.7|9402|9400.5|9407.4|9405.6|9401.7|9399.7|363
1647425100000|2022-03-16 10:05:00|9402.1|9400.6|9405|9403.5|9406.2|9404.7|9402.1|9400.3|392
1647425400000|2022-03-16 10:10:00|9404.7|9403.2|9399.9|9397.5|9404.8|9403.3|9396.2|9394.3|909
1647425700000|2022-03-16 10:15:00|9400|9397.6|9405.3|9402.9|9407.6|9405.2|9399.2|9397.3|695
1647426000000|2022-03-16 10:20:00|9405.5|9403.1|9403|9401.5|9406.5|9404.7|9401.8|9400|551
1647426300000|2022-03-16 10:25:00|9403.4|9401|9407.1|9404.7|9409.2|9407.2|9402.7|9400.4|505
1647426600000|2022-03-16 10:30:00|9407.2|9404.8|9404.1|9401.7|9407.9|9405.9|9403.6|9401.7|494
1647426900000|2022-03-16 10:35:00|9404.2|9401.8|9403.5|9402|9405.7|9403.6|9402.4|9400.4|594
1647427200000|2022-03-16 10:40:00|9404.1|9402.6|9410.5|9408.1|9410.9|9408.6|9403.9|9402.4|513
1647427500000|2022-03-16 10:45:00|9410.4|9408|9408.7|9407.2|9413|9411.2|9408.3|9406.8|460
1647427800000|2022-03-16 10:50:00|9408.8|9407.3|9405.6|9404.1|9409.2|9407.4|9405.5|9403.6|438
1647428100000|2022-03-16 10:55:00|9405.7|9404.2|9410|9407.6|9410.1|9408.2|9405.6|9404|504
1647428400000|2022-03-16 11:00:00|9410.1|9407.7|9406.1|9404.6|9411.5|9409.5|9405.7|9403.7|430
1647428700000|2022-03-16 11:05:00|9406|9404.5|9406.8|9404.4|9407|9405.2|9403.3|9401.6|456
1647429000000|2022-03-16 11:10:00|9406.7|9404.3|9407.6|9406.1|9408.1|9406.2|9405.3|9403.3|416
1647429300000|2022-03-16 11:15:00|9408.2|9405.8|9406.3|9403.9|9409.4|9407.5|9404.6|9402.6|377
1647429600000|2022-03-16 11:20:00|9406.4|9404|9405.3|9402.9|9407.4|9405.3|9404.8|9402.7|331
1647429900000|2022-03-16 11:25:00|9405.4|9403|9405|9403.5|9406.2|9404.3|9403.6|9402.1|285
1647430200000|2022-03-16 11:30:00|9404.9|9403.4|9402.2|9400.7|9404.9|9403.4|9401.5|9400|324
1647430500000|2022-03-16 11:35:00|9402.1|9400.6|9399.7|9398.2|9403.2|9401.4|9399.5|9398|333
1647430800000|2022-03-16 11:40:00|9399.8|9398.3|9395.2|9392.8|9401.2|9399.6|9394.2|9392.3|354
1647431100000|2022-03-16 11:45:00|9395|9392.6|9397.7|9396.2|9398.4|9396.9|9393.8|9391.8|560
1647431400000|2022-03-16 11:50:00|9397.8|9396.3|9401|9398.6|9401.9|9399.9|9397.7|9395.7|416
1647431700000|2022-03-16 11:55:00|9400.9|9398.5|9399.8|9397.4|9401.9|9399.9|9399.7|9397.4|377
1647432000000|2022-03-16 12:00:00|9399.2|9397.7|9399.2|9397.7|9401.4|9399.2|9398.6|9396.8|379
1647432300000|2022-03-16 12:05:00|9399.5|9397.1|9404.5|9402.1|9404.8|9402.6|9399.1|9397.1|496
1647432600000|2022-03-16 12:10:00|9404.4|9402|9402.5|9401|9404.5|9402.5|9401.3|9399.1|429
1647432900000|2022-03-16 12:15:00|9402.4|9400.9|9405|9403.5|9405.7|9404.2|9402.3|9400.8|338
1647433200000|2022-03-16 12:20:00|9405.2|9403.7|9407.7|9406.2|9408.9|9406.9|9405.1|9403.1|513
1647433500000|2022-03-16 12:25:00|9407.6|9406.1|9409.5|9404.5|9409.5|9406.1|9405.8|9403.8|387
1647433800000|2022-03-16 12:30:00|9408.4|9404.3|9404.7|9403.2|9408.6|9406.4|9403.9|9402.4|548
1647434100000|2022-03-16 12:35:00|9404.6|9403.1|9408.8|9406.4|9409.4|9407.8|9404.5|9403|537
1647434400000|2022-03-16 12:40:00|9408.9|9406.5|9407.5|9406|9409.4|9407.9|9407.3|9405.3|444
1647434700000|2022-03-16 12:45:00|9407.7|9406.2|9407.5|9406|9408.7|9406.9|9407.4|9405.4|535
1647435000000|2022-03-16 12:50:00|9408|9405.6|9406.4|9404|9408|9406.1|9405.4|9403.6|518
1647435300000|2022-03-16 12:55:00|9406.5|9404.1|9406.6|9405.1|9407.4|9405.6|9405.5|9403.6|470
1647435600000|2022-03-16 13:00:00|9407|9404.6|9403.2|9401.7|9408.8|9406.8|9401.8|9399.8|611
1647435900000|2022-03-16 13:05:00|9403.7|9401.3|9405.2|9402.8|9406.8|9404.9|9402.8|9400.8|486
1647436200000|2022-03-16 13:10:00|9404.7|9403.2|9402.3|9400.8|9406.1|9404.3|9401.9|9400.4|332
1647436500000|2022-03-16 13:15:00|9402.4|9400.9|9403.4|9401.9|9404.5|9403|9402.4|9400.9|369
1647436800000|2022-03-16 13:20:00|9403.3|9401.8|9402.6|9401.1|9403.5|9402|9401.7|9399.6|387
1647437100000|2022-03-16 13:25:00|9403|9400.6|9404.3|9402.8|9406.1|9404.3|9401.8|9399.8|528
1647437400000|2022-03-16 13:30:00|9404.2|9402.7|9406.7|9405.2|9408.9|9407|9403.4|9401.9|525
1647437700000|2022-03-16 13:35:00|9407|9404.6|9405.1|9402.7|9407.2|9405.1|9404|9402.1|599
1647438000000|2022-03-16 13:40:00|9405.2|9403.6|9404.8|9403.3|9407.9|9405.9|9403.6|9401.6|551
1647438300000|2022-03-16 13:45:00|9405|9403.5|9402.6|9401.1|9406|9404.5|9400|9398.5|543
1647438600000|2022-03-16 13:50:00|9402.8|9401.3|9405.5|9404|9406.5|9405|9401.8|9400.2|496
1647438900000|2022-03-16 13:55:00|9405.6|9404.1|9405.3|9403.8|9405.7|9404.2|9403.5|9402|384
1647439200000|2022-03-16 14:00:00|9405.2|9403.7|9406|9404.5|9407.2|9405.7|9404.6|9403.1|537
1647439500000|2022-03-16 14:05:00|9406.2|9404.7|9409.3|9407.8|9410|9408.5|9405.9|9404.4|415
1647439800000|2022-03-16 14:10:00|9409.4|9407.9|9403|9400.6|9411.8|9410.3|9402.5|9400.5|794
1647440100000|2022-03-16 14:15:00|9403.1|9400.7|9402.2|9399.8|9403.6|9401.4|9392.5|9390|1401
1647440400000|2022-03-16 14:20:00|9402.9|9400.5|9398.9|9396.5|9403.5|9401.1|9397.5|9395.1|1044
1647440700000|2022-03-16 14:25:00|9399|9396.6|9404.4|9402|9404.6|9402.5|9398.7|9396.4|845
1647441000000|2022-03-16 14:30:00|9404.1|9401.7|9409|9406.6|9409.4|9407.1|9402.1|9399.9|638
1647441300000|2022-03-16 14:35:00|9408.8|9406.4|9406.9|9404.5|9410.4|9408.1|9406.5|9404.1|655
1647441600000|2022-03-16 14:40:00|9406.8|9404.4|9416.4|9414|9417.8|9415.8|9405.4|9403.2|1240
1647441900000|2022-03-16 14:45:00|9416.3|9413.9|9415.6|9413.2|9418.9|9416.5|9412|9409.6|931
1647442200000|2022-03-16 14:50:00|9415.5|9413.1|9418.8|9416.4|9419.5|9417.5|9411.7|9409.3|901
1647442500000|2022-03-16 14:55:00|9418.6|9417.1|9416.1|9413.7|9423|9420.9|9415.5|9413.1|718
1647442800000|2022-03-16 15:00:00|9416.2|9413.8|9415.6|9413.2|9421.2|9417.7|9412.4|9410.4|1145
1647443100000|2022-03-16 15:05:00|9415.7|9413.3|9418.9|9416.5|9419.8|9417.1|9413.9|9411.5|855
1647443400000|2022-03-16 15:10:00|9419|9416.6|9421.5|9419.1|9422.8|9421.1|9418.8|9416.4|746
1647443700000|2022-03-16 15:15:00|9421.7|9419.3|9425.4|9423|9425.4|9423.4|9420.8|9418.7|592
1647444000000|2022-03-16 15:20:00|9425.3|9422.9|9421.1|9418.7|9427.2|9424.8|9420.3|9418.3|595
1647444300000|2022-03-16 15:25:00|9420.9|9418.5|9417.8|9416.3|9422.4|9420.4|9417.6|9415.9|660
1647444600000|2022-03-16 15:30:00|9418.3|9415.9|9421.4|9419|9421.6|9419.2|9415.7|9413.5|553
1647444900000|2022-03-16 15:35:00|9421.5|9419.1|9418|9415.6|9421.6|9419.5|9415|9412.9|823
1647445200000|2022-03-16 15:40:00|9417.9|9415.5|9412.2|9409.8|9419.1|9417.2|9411.4|9409.5|589
1647445500000|2022-03-16 15:45:00|9412.1|9410.6|9410.5|9408.1|9416.4|9414.4|9410.4|9408.1|594
1647445800000|2022-03-16 15:50:00|9410.6|9408.2|9410.6|9409.1|9412.2|9410.4|9408.6|9406.6|789
1647446100000|2022-03-16 15:55:00|9410.3|9408.8|9416.9|9415.4|9417.6|9415.7|9408.4|9406.4|982
1647446400000|2022-03-16 16:00:00|9417.4|9415|9414.2|9411.8|9417.4|9415.5|9414.1|9411.7|661
1647446700000|2022-03-16 16:05:00|9414.1|9411.7|9415.7|9413.3|9417.1|9414.7|9412.7|9410.4|510
1647447000000|2022-03-16 16:10:00|9415.8|9413.4|9414.3|9412.8|9416.9|9414.8|9414.3|9412.1|432
1647447300000|2022-03-16 16:15:00|9414.7|9412.3|9418.2|9415.8|9419.4|9417.1|9413.7|9411.8|574
1647447600000|2022-03-16 16:20:00|9418.3|9415.9|9418.9|9416.5|9419.3|9417.2|9416.3|9414.2|435
1647447900000|2022-03-16 16:25:00|9418.8|9416.4|9415.7|9413.3|9420.5|9418.5|9415.5|9413.1|484
1647448200000|2022-03-16 16:30:00|9415.8|9413.4|9418.9|9416.5|9419.8|9417.2|9414.5|9412.1|469
1647448500000|2022-03-16 16:35:00|9418.7|9416.3|9419.6|9417.2|9421.8|9419.8|9417.9|9415.9|514
1647448800000|2022-03-16 16:40:00|9419.7|9417.3|9420.6|9419.1|9421.2|9419.4|9419.4|9417.2|452
1647449100000|2022-03-16 16:45:00|9420.7|9419.2|9424.1|9421.7|9424.9|9423.1|9420.1|9418.1|569
1647449400000|2022-03-16 16:50:00|9424|9421.6|9419.5|9417.1|9424.4|9422.7|9418.9|9417.1|455
1647449700000|2022-03-16 16:55:00|9419.6|9417.2|9423.6|9421.2|9423.7|9421.7|9417.8|9415.7|482
1647450000000|2022-03-16 17:00:00|9423.5|9421.1|9425.6|9423.2|9429.4|9427.5|9423.5|9421.1|552
1647450300000|2022-03-16 17:05:00|9425.7|9423.3|9423.6|9421.2|9426.4|9424|9423.3|9421.1|683
1647450600000|2022-03-16 17:10:00|9423.7|9421.3|9428.2|9425.8|9428.9|9426.5|9423.1|9421.1|463
1647450900000|2022-03-16 17:15:00|9428.1|9425.7|9430.2|9427.8|9431.2|9428.8|9425.9|9423.5|522
1647451200000|2022-03-16 17:20:00|9430.1|9427.7|9431.6|9430.1|9434.1|9432|9430|9427.6|401
1647451500000|2022-03-16 17:25:00|9431.7|9430.2|9433.8|9431.4|9435.4|9433|9431.2|9429.5|409
1647451800000|2022-03-16 17:30:00|9433.7|9431.3|9435.5|9433.1|9435.7|9433.4|9431|9428.6|499
1647452100000|2022-03-16 17:35:00|9435.4|9433|9437|9434.6|9437|9434.6|9434.6|9432.3|401
1647452400000|2022-03-16 17:40:00|9436.9|9434.5|9436.7|9434.3|9439.2|9436.8|9436.2|9433.6|463
1647452700000|2022-03-16 17:45:00|9436.6|9434.2|9438.9|9436.4|9439.2|9436.6|9435|9432.6|534
1647453000000|2022-03-16 17:50:00|9439|9436.5|9438.8|9436.4|9442.7|9440.1|9438.6|9436.2|652
1647453300000|2022-03-16 17:55:00|9438.7|9436.3|9435.8|9430.8|9438.8|9436.4|9427|9422|1143
1647453600000|2022-03-16 18:00:00|9440.2|9435.2|9448.3|9446.4|9450.6|9447.3|9425.8|9423.4|2163
1647453900000|2022-03-16 18:05:00|9447.7|9445.3|9453.1|9450.7|9453.4|9451|9444.5|9442.1|1752
1647454200000|2022-03-16 18:10:00|9452.9|9450.5|9457.4|9455|9460.7|9458.5|9452|9449.6|1468
1647454500000|2022-03-16 18:15:00|9457.5|9455.1|9457.2|9454.8|9458.5|9456.1|9450.9|9448.5|1568
1647454800000|2022-03-16 18:20:00|9457.1|9454.7|9458|9455.6|9461.5|9459.3|9456.6|9454.2|1435
1647455100000|2022-03-16 18:25:00|9458.3|9455.9|9453|9450.6|9460|9457.6|9450.2|9447.8|1392
1647455400000|2022-03-16 18:30:00|9453.1|9450.7|9456.8|9454.4|9461|9458.6|9451.8|9449.4|1335
1647455700000|2022-03-16 18:35:00|9456.9|9454.5|9441.5|9439.1|9457|9454.6|9439.8|9437.9|1355
1647456000000|2022-03-16 18:40:00|9441.3|9438.9|9436.8|9435.3|9442.1|9440.1|9432.3|9430.1|1594
1647456300000|2022-03-16 18:45:00|9436.9|9435.4|9431.2|9428.8|9440|9437.6|9430.7|9428.3|1436
1647456600000|2022-03-16 18:50:00|9430.7|9428.3|9430.3|9427.9|9436.9|9434.5|9426|9423.6|1550
1647456900000|2022-03-16 18:55:00|9430|9427.6|9425.3|9422.9|9430|9427.6|9420.2|9417.7|1464
1647457200000|2022-03-16 19:00:00|9425.2|9422.8|9423.2|9420.8|9429|9426.6|9422|9418.8|1329
1647457500000|2022-03-16 19:05:00|9423.3|9420.9|9421.2|9418.8|9425.4|9422.7|9419.8|9417.1|1139
1647457800000|2022-03-16 19:10:00|9421.3|9418.9|9418.4|9416|9425.2|9422.8|9415.7|9412.5|1083
1647458100000|2022-03-16 19:15:00|9418.6|9416.2|9406.7|9403.9|9419.1|9416.8|9403.7|9401.3|1121
1647458400000|2022-03-16 19:20:00|9406.8|9404.4|9405.8|9403.4|9408.9|9406.5|9401.7|9398.5|1161
1647458700000|2022-03-16 19:25:00|9405.2|9402.8|9406|9403.6|9409.1|9406.8|9400.3|9397.9|1311
1647459000000|2022-03-16 19:30:00|9406.1|9403.7|9409.7|9407.3|9412.6|9410.4|9405|9402.6|1306
1647459300000|2022-03-16 19:35:00|9410|9407.6|9407|9404.6|9410|9407.9|9404.7|9402.3|1072
1647459600000|2022-03-16 19:40:00|9406.8|9404.4|9402.6|9400.2|9407.8|9405.6|9402.2|9399.8|795
1647459900000|2022-03-16 19:45:00|9402.7|9400.3|9401.7|9399.3|9404.9|9401.9|9401.4|9399.1|843
1647460200000|2022-03-16 19:50:00|9401.6|9399.2|9401.3|9398.9|9402.7|9400.3|9399.8|9397.4|812
1647460500000|2022-03-16 19:55:00|9401.2|9398.8|9400.7|9398.3|9404.9|9402.5|9399.3|9396.9|793
1647460800000|2022-03-16 20:00:00|9400.8|9398.4|9401.9|9399.5|9404.1|9401.7|9399.4|9397|687
1647461100000|2022-03-16 20:05:00|9402|9399.6|9403.1|9400.7|9404.4|9402.2|9401|9398.3|578
1647461400000|2022-03-16 20:10:00|9403.2|9400.8|9405|9402.6|9405.3|9403.2|9400.9|9398.5|511
1647461700000|2022-03-16 20:15:00|9404.8|9402.4|9403.7|9401.3|9405|9402.9|9402.8|9400.4|362
1647462000000|2022-03-16 20:20:00|9403.8|9401.4|9405.8|9403.4|9405.8|9403.4|9403.4|9401|320
1647462300000|2022-03-16 20:25:00|9405.7|9403.3|9403.2|9400.8|9406.3|9403.8|9402.4|9400|381
1647462600000|2022-03-16 20:30:00|9403.3|9400.9|9402.9|9400.5|9403.9|9401.6|9402.4|9400|201
1647462900000|2022-03-16 20:35:00|9403.1|9400.7|9407.2|9404.8|9407.8|9405.7|9402.6|9400.4|231
1647463200000|2022-03-16 20:40:00|9406.6|9404.2|9404.2|9401.8|9407.8|9405.4|9403.6|9401.2|267
1647463500000|2022-03-16 20:45:00|9404.6|9402.2|9407|9404.7|9408.1|9405.9|9403.9|9401.5|342
1647463800000|2022-03-16 20:50:00|9406.7|9404.9|9406.7|9404.7|9407.8|9405|9404.9|9402.1|317
1647464100000|2022-03-16 20:55:00|9406.6|9404.2|9406.9|9401.9|9410.6|9407.3|9405.8|9400.9|311
1647464400000|2022-03-16 21:00:00|9406.7|9401.7|9405.6|9400.6|9407.3|9402.3|9403.8|9398.8|116
1647464700000|2022-03-16 21:05:00|9405.7|9400.7|9413.5|9408.5|9415|9410|9405.2|9400.2|106
1647465000000|2022-03-16 21:10:00|9415.4|9410.4|9408.3|9403.3|9421.5|9416.5|9406.1|9401.1|350
1647465300000|2022-03-16 21:15:00|9412.3|9407.3|9416.2|9411.2|9423.2|9418.2|9407.2|9402.2|213
1647465600000|2022-03-16 21:20:00|9417.7|9412.7|9410.8|9405.8|9424|9419|9410|9405|294
1647465900000|2022-03-16 21:25:00|9409.6|9404.6|9409.2|9404.2|9418|9413|9408.1|9403.1|262
1647466200000|2022-03-16 21:30:00|9409.1|9404.1|9414|9409|9416.5|9411.5|9408.1|9403.1|334
1647466500000|2022-03-16 21:35:00|9413.9|9408.9|9414.1|9409.1|9416.8|9411.8|9407.8|9402.8|285
1647466800000|2022-03-16 21:40:00|9414.6|9409.6|9414.4|9409.4|9421.5|9416.5|9409.4|9404.4|259
1647467100000|2022-03-16 21:45:00|9412.8|9407.8|9411.1|9406.1|9416.1|9411.1|9408.7|9403.7|264
1647467400000|2022-03-16 21:50:00|9411|9406|9410.1|9405.1|9421.4|9416.4|9405.1|9400.1|309
1647467700000|2022-03-16 21:55:00|9410|9405|9408.3|9403.3|9417.7|9412.7|9397.5|9392.5|605
1647468000000|2022-03-16 22:00:00|9402.8|9397.8|9409.3|9405.9|9410.8|9406|9402.2|9397.2|415
1647468300000|2022-03-16 22:05:00|9409.2|9406|9409.8|9407.4|9411.9|9408|9408.7|9404.8|243
1647468600000|2022-03-16 22:10:00|9409.7|9407.3|9410.1|9407.5|9411.7|9407.8|9409.2|9406.5|288
1647468900000|2022-03-16 22:15:00|9410.2|9407.4|9411.6|9408.2|9413|9408.8|9409.4|9406.8|277
1647469200000|2022-03-16 22:20:00|9411.5|9408.3|9431.4|9427.1|9433.4|9429.1|9411.1|9408|592
1647469500000|2022-03-16 22:25:00|9431.3|9426.5|9423.7|9420|9431.7|9427.7|9423|9419.4|354
1647469800000|2022-03-16 22:30:00|9423.6|9419.9|9420.2|9417.5|9423.9|9420.3|9419.6|9416.2|443
1647470100000|2022-03-16 22:35:00|9420.1|9417.6|9419|9415.4|9421.4|9417.6|9418.5|9415.1|320
1647470400000|2022-03-16 22:40:00|9418.9|9415.2|9418.5|9415.8|9420.3|9416.2|9417.4|9414.3|209
1647470700000|2022-03-16 22:45:00|9418.7|9415.5|9416.5|9413.8|9422.6|9418|9415.9|9412.1|246
1647471000000|2022-03-16 22:50:00|9416.3|9413.9|9416|9413|9417.1|9414.3|9415.6|9412.8|114
1647471300000|2022-03-16 22:55:00|9415.8|9413.4|9416.5|9413.8|9416.9|9414.2|9414.1|9411.4|312
1647471600000|2022-03-16 23:00:00|9416.7|9413.7|9415.1|9412.7|9416.9|9414.3|9414.9|9412.2|318
1647471900000|2022-03-16 23:05:00|9415.2|9412.8|9412.6|9410.2|9415.8|9413.4|9412.6|9409.9|216
1647472200000|2022-03-16 23:10:00|9412.8|9410.4|9418.4|9415.7|9419.8|9416.9|9412.7|9410|444
1647472500000|2022-03-16 23:15:00|9418.3|9415.8|9420.1|9417.7|9421.5|9418.9|9416.6|9414.1|178
1647472800000|2022-03-16 23:20:00|9420|9417.6|9419.7|9417.3|9420.5|9418.7|9419|9416.6|156
1647473100000|2022-03-16 23:25:00|9419.4|9417|9419.7|9417.3|9420.4|9418.4|9419|9417|159
1647473400000|2022-03-16 23:30:00|9419.6|9417.2|9416.3|9413.9|9419.8|9417.7|9415.4|9412|241
1647473700000|2022-03-16 23:35:00|9416.8|9414.4|9418.3|9415.9|9418.8|9416|9415.8|9413.7|185
1647474000000|2022-03-16 23:40:00|9418.2|9415.8|9417.3|9414.9|9419.2|9416.8|9417.1|9414.6|216
1647474300000|2022-03-16 23:45:00|9417.2|9414.8|9417.9|9415.5|9418.6|9416.3|9417|9414.8|211
1647474600000|2022-03-16 23:50:00|9417.7|9415.3|9416.5|9414.1|9417.7|9415.3|9415.5|9413.5|272
1647474900000|2022-03-16 23:55:00|9416.4|9414|9417|9414.6|9417.5|9415.8|9415.9|9413.8|261
1647475200000|2022-03-17 00:00:00|9416.8|9414.4|9416.9|9414.5|9418.9|9416.7|9415.2|9412.8|491
1647475500000|2022-03-17 00:05:00|9416.8|9414.4|9413.2|9410.8|9416.8|9414.4|9412.2|9409.8|504
1647475800000|2022-03-17 00:10:00|9413.3|9410.9|9411.3|9408.9|9413.3|9410.9|9410.7|9408.4|354
1647476100000|2022-03-17 00:15:00|9411.5|9409.1|9412.8|9410.4|9414.8|9412.4|9411.2|9408.8|372
1647476400000|2022-03-17 00:20:00|9412.9|9410.5|9411.9|9409.5|9414.8|9412.4|9411.2|9408.8|313
1647476700000|2022-03-17 00:25:00|9412|9409.6|9410.9|9408.5|9412.5|9410.1|9410.6|9408.2|310
1647477000000|2022-03-17 00:30:00|9411|9408.6|9410.3|9407.9|9411.3|9408.9|9408.7|9406.3|387
1647477300000|2022-03-17 00:35:00|9410.5|9408.1|9408.8|9406.4|9411.3|9409.3|9406.7|9404.6|515
1647477600000|2022-03-17 00:40:00|9408.7|9406.3|9410.7|9408.3|9411.7|9409.4|9406.7|9404.8|456
1647477900000|2022-03-17 00:45:00|9410.8|9408.4|9403|9400.6|9410.8|9408.4|9402.7|9400.6|524
1647478200000|2022-03-17 00:50:00|9403.1|9400.7|9404.5|9402.1|9406.6|9404.2|9402.4|9400|591
1647478500000|2022-03-17 00:55:00|9404.6|9402.2|9402.4|9400|9404.6|9402.6|9401.6|9399.8|531
1647478800000|2022-03-17 01:00:00|9402.5|9400.1|9402.1|9399.7|9403.8|9401.8|9400.4|9398.4|560
1647479100000|2022-03-17 01:05:00|9402.2|9399.8|9400.1|9397.7|9403.3|9401.2|9397.9|9396|441
1647479400000|2022-03-17 01:10:00|9400|9397.6|9402.1|9399.7|9402.2|9399.8|9398|9396.1|271
1647479700000|2022-03-17 01:15:00|9402.2|9399.8|9403.4|9401|9405.1|9402.7|9401.7|9399.5|345
1647480000000|2022-03-17 01:20:00|9403.5|9401.1|9401.4|9399|9403.6|9401.6|9401.3|9398.9|278
1647480300000|2022-03-17 01:25:00|9401.5|9399.1|9406.5|9404.1|9408.6|9406.2|9401.3|9398.9|506
1647480600000|2022-03-17 01:30:00|9406.6|9404.2|9405.4|9403|9407.4|9405|9402|9399.6|586
1647480900000|2022-03-17 01:35:00|9405.5|9403.1|9405.3|9402.9|9406.6|9404.2|9405|9402.6|359
1647481200000|2022-03-17 01:40:00|9405.5|9403.1|9409.6|9407.2|9410|9407.6|9405.5|9403.1|324
1647481500000|2022-03-17 01:45:00|9409.5|9407.1|9411.1|9408.7|9411.4|9409|9408.6|9406.2|312
1647481800000|2022-03-17 01:50:00|9411|9408.6|9410.5|9408.1|9411.5|9409.1|9410|9407.6|299
1647482100000|2022-03-17 01:55:00|9410.4|9408|9409.5|9407.1|9410.9|9408.7|9409.1|9406.8|365
1647482400000|2022-03-17 02:00:00|9409.4|9407|9408.3|9405.9|9410.9|9408.5|9407.1|9404.7|395
1647482700000|2022-03-17 02:05:00|9408.2|9405.8|9410.5|9408.1|9410.9|9408.7|9408.1|9405.7|326
1647483000000|2022-03-17 02:10:00|9410.4|9408|9410.8|9408.4|9411.6|9409.6|9410.1|9407.8|316
1647483300000|2022-03-17 02:15:00|9410.7|9408.3|9410.1|9407.7|9411.6|9409.6|9409.8|9407.4|274
1647483600000|2022-03-17 02:20:00|9410|9407.6|9407.5|9405.1|9411|9408.6|9407.1|9404.7|323
1647483900000|2022-03-17 02:25:00|9407.4|9405|9406.5|9404.1|9409.1|9407|9406|9403.9|327
1647484200000|2022-03-17 02:30:00|9406.6|9404.2|9407.8|9406.3|9408.5|9406.3|9405.8|9403.4|351
1647484500000|2022-03-17 02:35:00|9407.7|9406.2|9405.8|9403.4|9408.6|9406.6|9405.4|9403.1|238
1647484800000|2022-03-17 02:40:00|9405.9|9403.5|9406|9403.6|9406.7|9404.9|9405.1|9402.9|184
1647485100000|2022-03-17 02:45:00|9405.6|9404.1|9404.2|9401.8|9406|9404.1|9404|9401.6|290
1647485400000|2022-03-17 02:50:00|9404|9401.6|9403.1|9400.7|9404.2|9402|9402.5|9400.1|277
1647485700000|2022-03-17 02:55:00|9403.2|9400.8|9400|9397.6|9404.3|9402|9399|9396.6|382
1647486000000|2022-03-17 03:00:00|9399.9|9397.5|9398.6|9396.2|9401|9398.8|9398.1|9395.8|275
1647486300000|2022-03-17 03:05:00|9398.5|9396.1|9399.3|9396.9|9400.3|9398.3|9397.9|9396|210
1647486600000|2022-03-17 03:10:00|9399.4|9397|9398.4|9396|9400.2|9398.7|9397.9|9396|223
1647486900000|2022-03-17 03:15:00|9398.1|9395.7|9396.7|9394.3|9398.7|9396.7|9396.5|9394.1|354
1647487200000|2022-03-17 03:20:00|9396.6|9394.2|9399.3|9396.9|9399.4|9397.2|9395.8|9393.5|308
1647487500000|2022-03-17 03:25:00|9399.4|9397|9398.6|9396.2|9400.1|9397.9|9398|9395.9|283
1647487800000|2022-03-17 03:30:00|9398.5|9396.1|9399.7|9398.2|9401.4|9399|9398.4|9396.1|253
1647488100000|2022-03-17 03:35:00|9400.1|9397.7|9398.8|9396.4|9400.6|9398.4|9398|9395.9|297
1647488400000|2022-03-17 03:40:00|9398.7|9396.3|9399.4|9397|9401.2|9399|9398.6|9396.3|252
1647488700000|2022-03-17 03:45:00|9399.2|9396.8|9401.2|9398.8|9401.5|9399.4|9398.6|9396.2|290
1647489000000|2022-03-17 03:50:00|9401.3|9398.9|9402|9399.6|9402.3|9400.3|9400.8|9398.7|215
1647489300000|2022-03-17 03:55:00|9402.1|9399.7|9401.8|9400.3|9402.5|9400.8|9401.4|9399.6|175
1647489600000|2022-03-17 04:00:00|9401.7|9400.2|9400.3|9397.9|9401.7|9400.2|9398.1|9395.8|263
1647489900000|2022-03-17 04:05:00|9399.9|9398.4|9402.3|9400.8|9402.4|9400.8|9399.7|9397.8|193
1647490200000|2022-03-17 04:10:00|9403|9400.6|9402.5|9401|9403.1|9401.3|9401.6|9400.1|193
1647490500000|2022-03-17 04:15:00|9402.6|9401.1|9400.5|9398.1|9403.3|9401.2|9400.3|9397.9|237
1647490800000|2022-03-17 04:20:00|9400.6|9398.2|9399.8|9397.4|9401.2|9399|9399.7|9397.3|197
1647491100000|2022-03-17 04:25:00|9400|9397.6|9401.1|9398.7|9401.5|9399.5|9399.9|9397.5|248
1647491400000|2022-03-17 04:30:00|9401|9398.6|9400.5|9398.1|9401.6|9399.7|9400|9398|162
1647491700000|2022-03-17 04:35:00|9400.4|9398|9402.4|9400|9402.4|9400.4|9400.4|9398|199
1647492000000|2022-03-17 04:40:00|9402.3|9399.9|9401.5|9399.1|9402.5|9400.4|9401.3|9399|284
1647492300000|2022-03-17 04:45:00|9401.6|9399.2|9400.6|9398.2|9401.7|9399.6|9400.3|9398.1|288
1647492600000|2022-03-17 04:50:00|9400.5|9398.1|9400.6|9398.2|9401.2|9398.8|9399.3|9397.3|301
1647492900000|2022-03-17 04:55:00|9400.7|9398.3|9399.6|9397.2|9401.5|9399.4|9399.5|9397.1|336
1647493200000|2022-03-17 05:00:00|9399.5|9397.1|9399.2|9396.8|9400.2|9397.8|9398.3|9396.3|296
1647493500000|2022-03-17 05:05:00|9399.5|9397.1|9400.3|9398.8|9401.4|9399.3|9399.5|9397.1|216
1647493800000|2022-03-17 05:10:00|9400.2|9398.7|9400.8|9399.3|9401.4|9399.5|9400.2|9398.5|177
1647494100000|2022-03-17 05:15:00|9401.3|9398.9|9401.5|9399.1|9401.6|9399.6|9400.5|9398.5|159
1647494400000|2022-03-17 05:20:00|9401.4|9399|9402|9400.5|9402.7|9400.7|9400.9|9398.8|163
1647494700000|2022-03-17 05:25:00|9401.9|9400.4|9403.8|9401.4|9404.5|9402.5|9401.9|9399.7|288
1647495000000|2022-03-17 05:30:00|9403.9|9401.5|9402.6|9400.2|9405.2|9402.8|9402|9399.7|363
1647495300000|2022-03-17 05:35:00|9402.7|9400.3|9404.3|9401.9|9404.6|9402.2|9402.1|9400.1|362
1647495600000|2022-03-17 05:40:00|9404.4|9402|9405.1|9402.7|9405.2|9403.2|9403.1|9401|239
1647495900000|2022-03-17 05:45:00|9405.2|9402.8|9404.4|9402|9405.4|9403.2|9403.3|9401.4|270
1647496200000|2022-03-17 05:50:00|9404.2|9402.7|9405|9402.6|9405.8|9403.4|9402.8|9400.8|220
1647496500000|2022-03-17 05:55:00|9404.9|9402.5|9405.8|9403.4|9406.8|9404.5|9404.4|9402.5|220
1647496800000|2022-03-17 06:00:00|9405.9|9403.5|9406|9404.5|9408.4|9406|9404.8|9403|335
1647497100000|2022-03-17 06:05:00|9405.9|9404.4|9405.8|9404.3|9406.7|9404.5|9405.5|9403.2|320
1647497400000|2022-03-17 06:10:00|9405.6|9404.1|9407.5|9405.1|9408.4|9406.5|9405.6|9403.6|267
1647497700000|2022-03-17 06:15:00|9407.6|9405.2|9408.9|9406.5|9409|9406.8|9407.3|9405|254
1647498000000|2022-03-17 06:20:00|9408.8|9406.4|9405.5|9403.1|9410.4|9408|9405.2|9402.8|337
1647498300000|2022-03-17 06:25:00|9405.4|9403|9401.4|9399|9405.5|9403.5|9400.8|9398.4|399
1647498600000|2022-03-17 06:30:00|9401.5|9399.1|9401.9|9399.5|9403.3|9400.9|9400.8|9398.4|390
1647498900000|2022-03-17 06:35:00|9401.8|9399.4|9401.8|9399.4|9402.7|9400.3|9400.4|9398.4|305
1647499200000|2022-03-17 06:40:00|9401.7|9399.3|9401.5|9399.1|9403.5|9401.1|9399.8|9398.1|300
1647499500000|2022-03-17 06:45:00|9401.6|9399.2|9399.5|9397.1|9401.7|9399.5|9398.8|9396.8|327
1647499800000|2022-03-17 06:50:00|9399.6|9397.2|9401.7|9399.3|9401.9|9399.9|9397.5|9395.5|292
1647500100000|2022-03-17 06:55:00|9401.6|9399.2|9401.2|9398.8|9402.1|9400.2|9399.7|9397.6|388
1647500400000|2022-03-17 07:00:00|9401.3|9398.9|9404.3|9401.9|9404.8|9402.4|9401|9398.6|490
1647500700000|2022-03-17 07:05:00|9404.4|9402|9402.4|9400|9405.1|9403.2|9401.4|9399.5|408
1647501000000|2022-03-17 07:10:00|9402.5|9400.1|9406.1|9403.7|9406.6|9404.7|9402.3|9400.1|356
1647501300000|2022-03-17 07:15:00|9405.6|9404.1|9410.3|9407.9|9410.4|9408.2|9404.7|9402.7|442
1647501600000|2022-03-17 07:20:00|9410.2|9407.8|9408.8|9407.3|9410.5|9408.6|9407.2|9405.1|389
1647501900000|2022-03-17 07:25:00|9409.5|9407.1|9411.8|9409.4|9412.8|9410.8|9407.9|9405.9|257
1647502200000|2022-03-17 07:30:00|9411.7|9409.3|9412.5|9411|9414.9|9412.7|9411.6|9409.3|275
1647502500000|2022-03-17 07:35:00|9412.6|9411.1|9418.6|9416.2|9418.7|9416.5|9412.6|9411.1|322
1647502800000|2022-03-17 07:40:00|9418.3|9415.9|9417.7|9416.2|9419|9417|9416.5|9415|286
1647503100000|2022-03-17 07:45:00|9418|9415.6|9413.8|9411.4|9418|9416.3|9413|9411.1|389
1647503400000|2022-03-17 07:50:00|9413.2|9411.7|9411.2|9408.8|9413.2|9411.7|9408.4|9406|367
1647503700000|2022-03-17 07:55:00|9411.5|9409.1|9411.1|9408.7|9417.4|9415|9411.1|9408.7|462
1647504000000|2022-03-17 08:00:00|9411.2|9408.8|9415.3|9412.9|9416|9413.6|9411.2|9408.8|708
1647504300000|2022-03-17 08:05:00|9415.5|9413.1|9411.5|9409.1|9415.8|9413.6|9409.2|9407.3|603
1647504600000|2022-03-17 08:10:00|9411.1|9408.7|9408.1|9405.7|9412.7|9410.3|9408|9405.6|482
1647504900000|2022-03-17 08:15:00|9408|9405.6|9399.4|9397|9408.2|9406.2|9398.4|9396|669
1647505200000|2022-03-17 08:20:00|9399.3|9396.9|9400.6|9398.2|9401.5|9399.5|9396.1|9393.8|662
1647505500000|2022-03-17 08:25:00|9400.8|9398.4|9402.3|9399.9|9405.1|9403|9400.4|9398.3|616
1647505800000|2022-03-17 08:30:00|9402.2|9399.8|9400.1|9398.6|9403|9401.5|9399.6|9398|441
1647506100000|2022-03-17 08:35:00|9400|9398.5|9401.9|9399.5|9402.2|9399.8|9398.7|9396.7|476
1647506400000|2022-03-17 08:40:00|9401.8|9399.4|9405.8|9404.3|9407.6|9406|9400.1|9397.7|461
1647506700000|2022-03-17 08:45:00|9406|9404.5|9406|9404.5|9407.4|9405.3|9403.2|9400.8|421
1647507000000|2022-03-17 08:50:00|9405.9|9404.4|9406.6|9405.1|9407.7|9406.1|9405.5|9403.9|346
1647507300000|2022-03-17 08:55:00|9406.5|9405|9406.7|9405.2|9407.9|9406.2|9405|9403.2|424
1647507600000|2022-03-17 09:00:00|9406.6|9405.1|9406.7|9405.2|9407.9|9406.4|9406.4|9404.7|311
1647507900000|2022-03-17 09:05:00|9406.8|9405.3|9407.6|9406.1|9408.3|9406.7|9406.6|9405.1|284
1647508200000|2022-03-17 09:10:00|9407.7|9406.2|9409.2|9407.7|9409.9|9408.2|9407.4|9405.6|400
1647508500000|2022-03-17 09:15:00|9409.3|9407.8|9408.9|9406.5|9409.9|9408.2|9406.4|9404.5|465
1647508800000|2022-03-17 09:20:00|9409|9406.6|9406.4|9404|9409.6|9407.8|9404.9|9402.9|383
1647509100000|2022-03-17 09:25:00|9406.5|9404.1|9406.4|9404|9407.1|9405.2|9403.9|9401.9|361
1647509400000|2022-03-17 09:30:00|9406.3|9403.9|9404.1|9401.7|9406.4|9404.5|9402.7|9400.6|391
1647509700000|2022-03-17 09:35:00|9403.7|9402.2|9402.8|9401.3|9404.3|9402.4|9401.3|9399.3|379
1647510000000|2022-03-17 09:40:00|9402.9|9401.4|9399.7|9398.2|9403.2|9401.6|9399.6|9397.7|299
1647510300000|2022-03-17 09:45:00|9399.6|9398.1|9400.8|9398.4|9402.3|9400.2|9399.2|9397.7|347
1647510600000|2022-03-17 09:50:00|9400.4|9398.9|9398.8|9396.4|9403.1|9401.1|9398.4|9396.3|417
1647510900000|2022-03-17 09:55:00|9398.9|9396.5|9397.7|9395.3|9399.2|9397.3|9396.1|9394.1|558
1647511200000|2022-03-17 10:00:00|9397.6|9395.2|9395|9392.6|9403.9|9401.5|9394.4|9392|1126
1647511500000|2022-03-17 10:05:00|9395.4|9393|9399.2|9396.8|9402.7|9400.9|9392.9|9390.9|786
1647511800000|2022-03-17 10:10:00|9399|9396.6|9398.9|9396.5|9403.4|9401.4|9396.5|9394.6|588
1647512100000|2022-03-17 10:15:00|9399|9396.6|9400|9398.5|9401.5|9399.5|9396.8|9394.7|514
1647512400000|2022-03-17 10:20:00|9400.6|9398.2|9402|9399.6|9404.3|9402.1|9400.3|9398.1|571
1647512700000|2022-03-17 10:25:00|9402.1|9399.7|9405|9402.6|9405.3|9403.3|9401.1|9399|397
1647513000000|2022-03-17 10:30:00|9404.6|9403.1|9401.6|9399.2|9406.2|9404.3|9401|9399.1|436
1647513300000|2022-03-17 10:35:00|9401.7|9399.3|9405.2|9402.8|9405.2|9403.3|9401.2|9399.2|323
1647513600000|2022-03-17 10:40:00|9405.1|9402.7|9402.9|9401.4|9406.4|9404.6|9402.6|9400.8|447
1647513900000|2022-03-17 10:45:00|9403|9401.5|9402.4|9400|9403.9|9401.9|9400.9|9399.1|373
1647514200000|2022-03-17 10:50:00|9402.5|9400.1|9402|9400.5|9403.2|9401.2|9401.2|9399.5|479
1647514500000|2022-03-17 10:55:00|9401.9|9400.4|9400.8|9398.4|9402.6|9400.7|9399.3|9397.4|419
1647514800000|2022-03-17 11:00:00|9400.7|9398.3|9398.5|9397|9400.8|9399|9397.7|9395.9|334
1647515100000|2022-03-17 11:05:00|9398.6|9397.1|9398.4|9396|9400.4|9398.9|9397.7|9395.8|325
1647515400000|2022-03-17 11:10:00|9398.5|9396.1|9395.6|9393.2|9398.8|9396.7|9394.5|9392.4|340
1647515700000|2022-03-17 11:15:00|9395.7|9393.3|9397.1|9394.7|9398.4|9396|9394.3|9392.2|293
1647516000000|2022-03-17 11:20:00|9397.2|9394.8|9397.8|9396.3|9399.1|9397.1|9396|9393.8|245
1647516300000|2022-03-17 11:25:00|9397.9|9396.4|9400.3|9398.8|9401.2|9399.3|9397.8|9396.3|379
1647516600000|2022-03-17 11:30:00|9400.2|9398.7|9402.5|9401|9403.1|9401.2|9400.2|9398.7|371
1647516900000|2022-03-17 11:35:00|9402.6|9401.1|9401|9399.5|9403.4|9401.9|9400.9|9399.2|376
1647517200000|2022-03-17 11:40:00|9401.1|9399.6|9395.9|9394.4|9401.1|9399.6|9395.6|9394|407
1647517500000|2022-03-17 11:45:00|9396|9394.5|9395.7|9394.2|9396.9|9394.9|9394.6|9392.8|356
1647517800000|2022-03-17 11:50:00|9395.8|9394.3|9400.2|9398.7|9400.6|9399.1|9395.6|9393.8|284
1647518100000|2022-03-17 11:55:00|9400.3|9398.8|9400.5|9398.1|9401|9399.4|9398.5|9397|385
1647518400000|2022-03-17 12:00:00|9400.6|9398.2|9398.3|9396.8|9402.7|9400.3|9396.7|9394.6|937
1647518700000|2022-03-17 12:05:00|9398.2|9396.7|9403.5|9402|9404.8|9403.3|9397.2|9395.3|941
1647519000000|2022-03-17 12:10:00|9403.4|9401.9|9400.7|9399.2|9403.9|9402.4|9397.7|9395.3|586
1647519300000|2022-03-17 12:15:00|9401|9398.6|9401.9|9400.4|9402.7|9401.2|9398.5|9397|663
1647519600000|2022-03-17 12:20:00|9402.1|9400.6|9398.5|9397|9404.1|9402|9398.3|9396.5|743
1647519900000|2022-03-17 12:25:00|9398.4|9396.9|9400.5|9396.4|9402.6|9400.6|9396.4|9394.9|560
1647520200000|2022-03-17 12:30:00|9400|9396.8|9402.2|9400.7|9402.6|9401.1|9399|9396.1|629
1647520500000|2022-03-17 12:35:00|9402|9400.5|9402.5|9401|9403.2|9401.2|9399.1|9397.6|528
1647520800000|2022-03-17 12:40:00|9402.3|9400.8|9400.1|9398.6|9402.4|9400.9|9398.5|9396.5|557
1647521100000|2022-03-17 12:45:00|9400|9398.5|9399.6|9397.2|9402.6|9400.8|9398.2|9396.2|538
1647521400000|2022-03-17 12:50:00|9399.5|9397.1|9404.6|9403.1|9405.4|9403.6|9398.4|9396.3|615
1647521700000|2022-03-17 12:55:00|9404.5|9403|9406.6|9404.2|9408.1|9406.6|9404.5|9403|495
1647522000000|2022-03-17 13:00:00|9406.1|9404.6|9403.9|9402.4|9406.5|9404.6|9403.3|9401.3|441
1647522300000|2022-03-17 13:05:00|9404.1|9402.6|9400.4|9398.9|9404.5|9402.6|9400.2|9398.4|468
1647522600000|2022-03-17 13:10:00|9400.3|9398.8|9398.8|9395.8|9401.3|9399.6|9396.2|9393.8|423
1647522900000|2022-03-17 13:15:00|9398.7|9395.9|9397.8|9396.3|9398.9|9397|9395.5|9394|390
1647523200000|2022-03-17 13:20:00|9397.9|9396.4|9397.5|9396|9398.8|9397.3|9395.8|9393.4|512
1647523500000|2022-03-17 13:25:00|9397.6|9396.1|9395.4|9393|9398|9396.4|9394.5|9392.6|442
1647523800000|2022-03-17 13:30:00|9395.3|9392.9|9395|9393.5|9395.5|9393.5|9392.4|9390.7|502
1647524100000|2022-03-17 13:35:00|9395.5|9393.1|9396.8|9395.3|9398.3|9396.8|9394.9|9393.1|470
1647524400000|2022-03-17 13:40:00|9396.9|9395.4|9400|9398.5|9402.1|9399.9|9396.5|9394.7|624
1647524700000|2022-03-17 13:45:00|9400.1|9398.6|9396.8|9395.3|9400.7|9398.8|9394.7|9392.8|607
1647525000000|2022-03-17 13:50:00|9397.2|9394.8|9396.5|9394.1|9400.8|9398.8|9394.2|9392.3|570
1647525300000|2022-03-17 13:55:00|9396.6|9394.2|9388.1|9385.7|9397.2|9395.6|9387.7|9385.7|654
1647525600000|2022-03-17 14:00:00|9387.5|9386|9386.9|9385.4|9390|9388|9386.3|9384.6|541
1647525900000|2022-03-17 14:05:00|9387|9385.5|9385.9|9384.4|9389.2|9387.3|9385.8|9383.9|390
1647526200000|2022-03-17 14:10:00|9386.1|9384.6|9382.2|9380.7|9387|9385.5|9382.1|9379.9|569
1647526500000|2022-03-17 14:15:00|9382.8|9380.4|9383.6|9382.1|9385.7|9383.8|9381.7|9379.9|438
1647526800000|2022-03-17 14:20:00|9383.5|9382|9381.5|9380|9383.8|9382.3|9380.8|9378.9|409
1647527100000|2022-03-17 14:25:00|9381.3|9379.8|9378.7|9376.3|9382|9380.4|9377.1|9374.9|583
1647527400000|2022-03-17 14:30:00|9378.6|9376.2|9377.7|9375.3|9380.4|9378.5|9377|9375.1|498
1647527700000|2022-03-17 14:35:00|9377.9|9375.5|9376.6|9374.2|9379.4|9377.4|9375.8|9373.7|460
1647528000000|2022-03-17 14:40:00|9376.5|9374.1|9373.4|9371|9378.5|9376.6|9373.2|9370.8|560
1647528300000|2022-03-17 14:45:00|9373.6|9371.2|9376|9373.6|9378.7|9376.6|9373|9370.8|654
1647528600000|2022-03-17 14:50:00|9376.1|9373.7|9373.1|9370.7|9377.1|9374.8|9372.5|9370.4|481
1647528900000|2022-03-17 14:55:00|9373.2|9370.8|9374|9371.6|9374.7|9372.6|9371.4|9369.5|393
1647529200000|2022-03-17 15:00:00|9373.9|9371.5|9370.9|9369.4|9376.1|9374.1|9370.7|9368.9|537
1647529500000|2022-03-17 15:05:00|9371|9369.5|9373.4|9371|9373.6|9371.2|9369.9|9368|385
1647529800000|2022-03-17 15:10:00|9373.3|9370.9|9371.6|9369.2|9375|9373|9370.8|9368.6|394
1647530100000|2022-03-17 15:15:00|9371.5|9369.1|9370.6|9368.2|9372.6|9370.5|9370|9367.9|288
1647530400000|2022-03-17 15:20:00|9370.8|9368.4|9369|9366.6|9371.2|9369.3|9367.4|9365.4|354
1647530700000|2022-03-17 15:25:00|9368.9|9366.5|9369.1|9367.6|9370|9368.1|9366.4|9364.5|369
1647531000000|2022-03-17 15:30:00|9368.9|9367.4|9371.3|9369.8|9371.8|9370.2|9368.3|9366.3|362
1647531300000|2022-03-17 15:35:00|9371.1|9369.6|9369.9|9368.4|9374.3|9372.4|9369.8|9368|298
1647531600000|2022-03-17 15:40:00|9369.8|9368.3|9363.5|9362|9369.9|9368.3|9363.4|9361.9|473
1647531900000|2022-03-17 15:45:00|9363.3|9361.1|9364.9|9363.4|9365|9363.4|9362.1|9360.2|471
1647532200000|2022-03-17 15:50:00|9365.6|9364.1|9359.5|9357.1|9366.3|9364.3|9358.9|9356.6|406
1647532500000|2022-03-17 15:55:00|9359|9357.5|9351|9349.5|9359.4|9357.5|9350.5|9349|906
1647532800000|2022-03-17 16:00:00|9351.3|9349.8|9353.8|9352.3|9354.5|9352.3|9350.4|9348.6|671
1647533100000|2022-03-17 16:05:00|9353.9|9352.4|9353.8|9351.4|9357|9354.9|9352.3|9349.9|455
1647533400000|2022-03-17 16:10:00|9353.7|9351.3|9354.7|9353.2|9356.7|9354.6|9353.7|9351.3|422
1647533700000|2022-03-17 16:15:00|9354.6|9353.1|9350.7|9348.3|9355|9353.1|9349.2|9347.2|335
1647534000000|2022-03-17 16:20:00|9350.8|9348.4|9351.2|9348.8|9351.8|9349.7|9348.6|9346.6|378
1647534300000|2022-03-17 16:25:00|9351.3|9348.9|9351.3|9348.9|9352.4|9350.2|9350.4|9348.5|194
1647534600000|2022-03-17 16:30:00|9351.4|9349|9351.6|9349.2|9352.8|9350.7|9350|9348.1|310
1647534900000|2022-03-17 16:35:00|9351.7|9349.3|9350.1|9347.7|9351.7|9349.3|9348.2|9346.2|253
1647535200000|2022-03-17 16:40:00|9349.7|9348.2|9348.6|9346.2|9351.2|9349.2|9348.1|9346.1|256
1647535500000|2022-03-17 16:45:00|9348.7|9346.3|9348|9346.5|9350|9347.9|9347.3|9345.1|273
1647535800000|2022-03-17 16:50:00|9348.1|9346.6|9347.8|9346.3|9348.5|9346.9|9346.2|9344.1|257
1647536100000|2022-03-17 16:55:00|9347.9|9346.4|9340.7|9339.2|9348.2|9346.7|9339.3|9337.8|489
1647536400000|2022-03-17 17:00:00|9340.6|9339.1|9343.6|9342.1|9344.3|9342.6|9336.7|9334.8|641
1647536700000|2022-03-17 17:05:00|9343.5|9342|9340.3|9338.8|9343.6|9342.1|9338.8|9336.9|474
1647537000000|2022-03-17 17:10:00|9340.6|9338.2|9340.3|9338.8|9340.8|9339.2|9338.5|9336.3|387
1647537300000|2022-03-17 17:15:00|9340.4|9338.9|9339.2|9337.7|9342.5|9340.5|9338.7|9336.8|350
1647537600000|2022-03-17 17:20:00|9339.1|9337.6|9342.8|9341.3|9343.2|9341.5|9338.8|9337.1|339
1647537900000|2022-03-17 17:25:00|9342.7|9341.2|9346.4|9344.9|9347.7|9345.8|9342.4|9340.9|455
1647538200000|2022-03-17 17:30:00|9346.5|9345|9346.2|9343.8|9347.5|9345.4|9345.1|9342.7|393
1647538500000|2022-03-17 17:35:00|9346.1|9343.7|9347.4|9345.9|9348|9346.1|9345.8|9343.7|365
1647538800000|2022-03-17 17:40:00|9347.5|9346|9346.6|9345.1|9349.1|9347.3|9346|9344.2|393
1647539100000|2022-03-17 17:45:00|9347.2|9344.8|9346.8|9344.4|9348.4|9346.6|9345.4|9343.1|408
1647539400000|2022-03-17 17:50:00|9346.7|9344.3|9348.1|9346.6|9348.1|9346.6|9345.6|9343.6|267
1647539700000|2022-03-17 17:55:00|9348|9346.5|9348.4|9346.9|9350.3|9348.6|9347.4|9345.9|311
1647540000000|2022-03-17 18:00:00|9348.3|9346.8|9351.7|9350.2|9352.4|9350.5|9348.3|9346.5|344
1647540300000|2022-03-17 18:05:00|9351.6|9350.1|9354.3|9352.8|9354.9|9352.9|9351.5|9349.6|392
1647540600000|2022-03-17 18:10:00|9354.4|9352.9|9354.7|9353.2|9355.5|9353.7|9353.7|9351.9|268
1647540900000|2022-03-17 18:15:00|9354.8|9353.3|9357|9354.6|9357.5|9355.6|9354.4|9352.9|228
1647541200000|2022-03-17 18:20:00|9357.2|9354.8|9358|9355.6|9359.4|9357.3|9356|9354.5|334
1647541500000|2022-03-17 18:25:00|9357.9|9355.5|9362.6|9360.2|9362.6|9360.7|9357.9|9355.5|315
1647541800000|2022-03-17 18:30:00|9361.8|9359.4|9364.5|9362.1|9364.8|9362.8|9360.8|9359.3|419
1647542100000|2022-03-17 18:35:00|9364.4|9362|9367.1|9364.7|9367.5|9365.3|9364|9362|388
1647542400000|2022-03-17 18:40:00|9367|9364.6|9368.5|9366.1|9369.2|9367.2|9366.7|9364.5|369
1647542700000|2022-03-17 18:45:00|9368.6|9366.2|9367.4|9365.9|9369.5|9367.1|9367.4|9365.1|257
1647543000000|2022-03-17 18:50:00|9367.5|9366|9364.9|9363.4|9369|9366.7|9363.8|9361.4|372
1647543300000|2022-03-17 18:55:00|9364.8|9363.3|9366.9|9364.5|9368.3|9366|9364.6|9362.4|430
1647543600000|2022-03-17 19:00:00|9367|9364.6|9368.8|9366.4|9368.9|9366.8|9366.3|9364|259
1647543900000|2022-03-17 19:05:00|9368.5|9367|9370.8|9368.4|9370.9|9368.5|9368|9365.9|283
1647544200000|2022-03-17 19:10:00|9370.2|9368.7|9369.1|9367.6|9370.9|9368.9|9369|9366.6|217
1647544500000|2022-03-17 19:15:00|9369|9367.5|9366.8|9364.4|9369.1|9367.6|9366.1|9363.7|330
1647544800000|2022-03-17 19:20:00|9366.7|9364.3|9366.5|9365|9367.9|9365.7|9366.4|9364.2|305
1647545100000|2022-03-17 19:25:00|9366.6|9365.1|9366.6|9364.2|9367.2|9365.2|9366.1|9363.8|322
1647545400000|2022-03-17 19:30:00|9366.7|9364.3|9367.1|9364.7|9367.6|9365.3|9366.1|9364|277
1647545700000|2022-03-17 19:35:00|9367|9364.6|9369.6|9367.2|9369.9|9367.7|9367|9364.6|287
1647546000000|2022-03-17 19:40:00|9369.7|9367.3|9370.5|9368.1|9370.6|9368.2|9368.4|9366.4|253
1647546300000|2022-03-17 19:45:00|9370.4|9368|9371.5|9369.1|9372.4|9370|9370.3|9367.9|283
1647546600000|2022-03-17 19:50:00|9371.6|9369.2|9370.7|9368.3|9372.5|9370.1|9370.3|9368.1|330
1647546900000|2022-03-17 19:55:00|9370.8|9368.4|9373.3|9370.9|9374.4|9372.6|9370.6|9368.2|551
1647547200000|2022-03-17 20:00:00|9373.4|9371|9373.8|9371.4|9373.9|9371.8|9371.4|9369.4|280
1647547500000|2022-03-17 20:05:00|9373.7|9371.3|9373.7|9372.2|9374.7|9372.6|9373.2|9371.2|124
1647547800000|2022-03-17 20:10:00|9373.8|9372.3|9373.7|9371.3|9374.3|9372.3|9372.8|9370.9|109
1647548100000|2022-03-17 20:15:00|9373.8|9371.4|9374.3|9371.9|9374.3|9372.4|9373.3|9371.3|82
1647548400000|2022-03-17 20:20:00|9374.2|9371.8|9374.4|9372|9374.6|9372.7|9373.9|9371.8|76
1647548700000|2022-03-17 20:25:00|9374.5|9372.1|9377.5|9375.1|9377.8|9375.8|9373.9|9372|132
1647549000000|2022-03-17 20:30:00|9377.4|9375|9374.2|9371.6|9377.8|9375.4|9374.1|9371.5|196
1647549300000|2022-03-17 20:35:00|9374.1|9371.7|9373.8|9371.4|9374.4|9371.8|9372.6|9370.3|240
1647549600000|2022-03-17 20:40:00|9373.7|9371.3|9370.3|9367.2|9374.2|9371.8|9369.9|9367.1|213
1647549900000|2022-03-17 20:45:00|9370|9367.6|9371.4|9368.6|9371.4|9368.8|9368.7|9366.3|213
1647550200000|2022-03-17 20:50:00|9371.2|9368.7|9370.9|9368.5|9371.3|9368.9|9370.2|9367.7|162
1647550500000|2022-03-17 20:55:00|9371|9368.6|9374.2|9369.2|9374.4|9369.4|9370.8|9366.9|259
1647550800000|2022-03-17 21:00:00|9374.4|9369.4|9376.7|9371.7|9376.7|9371.7|9374.1|9369.1|54
1647551100000|2022-03-17 21:05:00|9376.2|9371.2|9377.5|9372.5|9378.4|9373.4|9374.9|9369.9|74
1647551400000|2022-03-17 21:10:00|9377.3|9372.3|9375.6|9370.6|9378.9|9373.9|9373.8|9368.8|159
1647551700000|2022-03-17 21:15:00|9375.9|9370.9|9376.2|9371.2|9377.1|9372.1|9374.4|9369.4|107
1647552000000|2022-03-17 21:20:00|9376.1|9371.1|9376.8|9371.8|9377.3|9372.3|9374.2|9369.2|132
1647552300000|2022-03-17 21:25:00|9377|9372|9376.2|9371.2|9377.6|9372.6|9374.9|9369.9|94
1647552600000|2022-03-17 21:30:00|9375.8|9370.8|9376.5|9371.5|9377.1|9372.1|9374.6|9369.6|157
1647552900000|2022-03-17 21:35:00|9376|9371|9376.2|9371.2|9376.7|9371.7|9374.7|9369.7|118
1647553200000|2022-03-17 21:40:00|9375.3|9370.3|9376.8|9371.8|9377.1|9372.1|9374.3|9369.3|113
1647553500000|2022-03-17 21:45:00|9376.9|9371.9|9376.5|9371.5|9377.2|9372.2|9375.1|9370.1|156
1647553800000|2022-03-17 21:50:00|9376.7|9371.7|9374.9|9369.9|9377|9372|9374.9|9369.9|146
1647554100000|2022-03-17 21:55:00|9375|9370|9375.9|9370.9|9376.4|9371.4|9374.5|9369.5|162
1647554400000|2022-03-17 22:00:00|9374.7|9369.7|9374.1|9369.6|9375.6|9370.8|9373.2|9368.6|247
1647554700000|2022-03-17 22:05:00|9373.7|9370.2|9372|9369.1|9374.2|9370.7|9371.8|9367.8|179
1647555000000|2022-03-17 22:10:00|9372.1|9368.8|9371.8|9369.4|9372.7|9369.8|9371.7|9368.6|147
1647555300000|2022-03-17 22:15:00|9372|9368.9|9372.9|9370.5|9374.1|9370.7|9371.7|9368.1|121
1647555600000|2022-03-17 22:20:00|9373.1|9370.3|9370.9|9368.1|9373.7|9370.5|9370.7|9367.6|199
1647555900000|2022-03-17 22:25:00|9370.8|9368.3|9370.6|9368.2|9370.9|9368.4|9370|9367.3|142
1647556200000|2022-03-17 22:30:00|9370.7|9368.3|9369.8|9367.4|9371.3|9368.3|9369.6|9367|129
1647556500000|2022-03-17 22:35:00|9370.2|9367.2|9371.1|9368.7|9371.6|9368.9|9369.6|9366.8|138
1647556800000|2022-03-17 22:40:00|9371.4|9368.4|9371.3|9368.8|9371.8|9369.1|9370.6|9367.8|116
1647557100000|2022-03-17 22:45:00|9371.2|9368.7|9369.7|9367.3|9371.9|9369.8|9369.2|9366.5|153
1647557400000|2022-03-17 22:50:00|9369.9|9367.5|9368.7|9366.3|9370.2|9367.8|9368.5|9365.8|176
1647557700000|2022-03-17 22:55:00|9368.6|9366.2|9369|9366.6|9370.7|9367.6|9368.3|9365.9|151
1647558000000|2022-03-17 23:00:00|9368.9|9366.5|9368.6|9367.1|9369.2|9367.2|9367.8|9365.5|150
1647558300000|2022-03-17 23:05:00|9369|9366.6|9368.9|9366.5|9369.3|9367.2|9368.3|9365.1|79
1647558600000|2022-03-17 23:10:00|9368.5|9366.1|9367.6|9365.2|9368.9|9366.4|9366.9|9364.9|143
1647558900000|2022-03-17 23:15:00|9367.7|9365.3|9367.6|9365.2|9368.4|9366.3|9367|9365.1|118
1647559200000|2022-03-17 23:20:00|9367|9365.5|9366.5|9365|9368.2|9366.2|9366.5|9364.4|119
1647559500000|2022-03-17 23:25:00|9366.6|9365.1|9366.7|9364.3|9367.5|9365.2|9366.2|9364|103
1647559800000|2022-03-17 23:30:00|9366.6|9364.2|9366.8|9365.3|9367.5|9365.4|9365.5|9363.3|90
1647560100000|2022-03-17 23:35:00|9367.2|9364.8|9367.2|9364.8|9367.8|9365.9|9365.9|9364|197
1647560400000|2022-03-17 23:40:00|9367.3|9364.9|9366.5|9364.1|9367.5|9365.3|9366|9364|244
1647560700000|2022-03-17 23:45:00|9366.4|9364|9367|9364.6|9367.5|9365.4|9365.9|9363.6|240
1647561000000|2022-03-17 23:50:00|9366.9|9364.5|9364.8|9362.4|9367.2|9364.9|9364.5|9362.1|264
1647561300000|2022-03-17 23:55:00|9364.9|9362.5|9362|9360.5|9364.9|9362.9|9361.8|9359.8|239
1647561600000|2022-03-18 00:00:00|9361.9|9360.4|9359.8|9357.4|9363|9360.8|9358.4|9356|451
1647561900000|2022-03-18 00:05:00|9359.7|9357.3|9355.9|9353.5|9361.3|9358.9|9355|9352.7|539
1647562200000|2022-03-18 00:10:00|9355.5|9353.1|9357.1|9354.7|9358.8|9356.4|9354.8|9352.3|389
1647562500000|2022-03-18 00:15:00|9357.2|9354.8|9357.3|9354.9|9358.7|9356.3|9354.5|9352.1|442
1647562800000|2022-03-18 00:20:00|9357.2|9354.8|9360.7|9358.3|9361.4|9359|9356.5|9354.1|527
1647563100000|2022-03-18 00:25:00|9360.8|9358.4|9362.2|9359.8|9363|9360.6|9359.6|9357.6|422
1647563400000|2022-03-18 00:30:00|9362.1|9359.7|9362.7|9360.3|9363.5|9361.6|9361.9|9359.5|356
1647563700000|2022-03-18 00:35:00|9362.6|9360.2|9364.3|9362.8|9365.3|9363.2|9362.6|9360.2|364
1647564000000|2022-03-18 00:40:00|9364.2|9362.7|9362.2|9359.8|9365.7|9363.7|9361.7|9359.3|292
1647564300000|2022-03-18 00:45:00|9362|9359.6|9364.3|9361.9|9364.6|9362.6|9361.6|9359.2|227
1647564600000|2022-03-18 00:50:00|9364.4|9362|9362.8|9360.4|9364.7|9362.5|9362.3|9360|320
1647564900000|2022-03-18 00:55:00|9362.7|9360.3|9367.7|9366.2|9368.4|9366.5|9362.3|9359.9|393
1647565200000|2022-03-18 01:00:00|9367.6|9366.1|9364.3|9362.8|9368|9366.1|9364.2|9362.3|365
1647565500000|2022-03-18 01:05:00|9364.4|9362.9|9368.7|9366.3|9369.1|9367.3|9363.8|9362|390
1647565800000|2022-03-18 01:10:00|9368.3|9366.8|9366|9363.6|9368.9|9367.1|9365.3|9362.9|279
1647566100000|2022-03-18 01:15:00|9365.9|9363.5|9359.4|9357.9|9366.4|9364|9359.3|9357.7|321
1647566400000|2022-03-18 01:20:00|9359.3|9357.8|9360.5|9358.1|9361.7|9359.6|9359.3|9357.4|352
1647566700000|2022-03-18 01:25:00|9360.7|9358.3|9362.7|9360.3|9362.9|9360.5|9359.9|9358|259
1647567000000|2022-03-18 01:30:00|9362.8|9360.4|9361.1|9358.7|9362.8|9360.8|9360.6|9358.6|328
1647567300000|2022-03-18 01:35:00|9361.2|9358.8|9363.4|9361|9364.2|9362.3|9361.1|9358.7|360
1647567600000|2022-03-18 01:40:00|9363.3|9360.9|9368.3|9365.9|9368.3|9365.9|9363.2|9360.8|433
1647567900000|2022-03-18 01:45:00|9368.2|9365.8|9366|9363.6|9368.3|9365.9|9365.5|9363.5|386
1647568200000|2022-03-18 01:50:00|9366.1|9363.7|9367.8|9365.4|9367.8|9365.8|9365.5|9363.6|295
1647568500000|2022-03-18 01:55:00|9367.7|9365.3|9366|9363.6|9368|9366.1|9365|9363|235
1647568800000|2022-03-18 02:00:00|9365.9|9363.5|9367.3|9365.8|9367.9|9365.9|9365|9362.6|209
1647569100000|2022-03-18 02:05:00|9367.2|9365.7|9369.1|9366.7|9370.9|9369|9367.2|9365.7|310
1647569400000|2022-03-18 02:10:00|9369.2|9366.8|9369.9|9368.4|9370.5|9368.6|9368.8|9366.8|321
1647569700000|2022-03-18 02:15:00|9369.8|9368.3|9368.6|9366.2|9370.4|9368.5|9368|9366.2|283
1647570000000|2022-03-18 02:20:00|9368.5|9366.1|9367.5|9365.1|9369.5|9367.7|9367|9365|254
1647570300000|2022-03-18 02:25:00|9367.1|9365.6|9367.1|9364.7|9367.6|9365.7|9364.9|9363.4|237
1647570600000|2022-03-18 02:30:00|9366.5|9365|9368|9365.6|9368.1|9366.1|9366.2|9364.4|182
1647570900000|2022-03-18 02:35:00|9368.3|9365.9|9369.3|9367.8|9369.7|9368|9367.9|9365.9|250
1647571200000|2022-03-18 02:40:00|9369.2|9367.7|9369.1|9367.6|9370.6|9368.6|9368.7|9366.4|246
1647571500000|2022-03-18 02:45:00|9369.2|9367.7|9369.7|9368.2|9370.7|9368.5|9368.4|9366.4|223
1647571800000|2022-03-18 02:50:00|9369.9|9368.4|9371.5|9370|9372.2|9370.3|9369.8|9367.4|263
1647572100000|2022-03-18 02:55:00|9371.4|9369.9|9369.9|9367.5|9372.9|9371|9369.6|9367.2|275
1647572400000|2022-03-18 03:00:00|9369.7|9367.3|9369.7|9367.3|9370.3|9368.4|9367.6|9365.2|352
1647572700000|2022-03-18 03:05:00|9369.8|9367.4|9370.3|9367.9|9370.6|9368.7|9369.1|9366.9|205
1647573000000|2022-03-18 03:10:00|9370.4|9368|9369.8|9368.3|9370.7|9368.7|9369.6|9367.7|216
1647573300000|2022-03-18 03:15:00|9369.7|9368.2|9371.1|9368.7|9372.5|9370.7|9369.4|9367|216
1647573600000|2022-03-18 03:20:00|9371|9368.6|9372.1|9370.6|9372.8|9370.9|9370.8|9368.4|178
1647573900000|2022-03-18 03:25:00|9372.3|9370.8|9370.6|9369.1|9372.4|9370.9|9370|9368.1|245
1647574200000|2022-03-18 03:30:00|9370.7|9369.2|9368.5|9366.1|9371.1|9369.2|9368.1|9365.8|222
1647574500000|2022-03-18 03:35:00|9368.6|9366.2|9368.7|9366.3|9369.2|9367|9368|9365.9|235
1647574800000|2022-03-18 03:40:00|9368.8|9366.4|9368.2|9365.8|9368.8|9367|9367.3|9364.9|216
1647575100000|2022-03-18 03:45:00|9368.1|9365.7|9366.9|9364.5|9369.6|9367.3|9366.5|9364.5|238
1647575400000|2022-03-18 03:50:00|9367|9364.6|9365.4|9363.9|9367.7|9365.3|9365|9363.3|180
1647575700000|2022-03-18 03:55:00|9365.3|9363.8|9365.8|9363.4|9366.1|9364.3|9364.7|9362.7|155
1647576000000|2022-03-18 04:00:00|9365.7|9363.3|9365.8|9363.4|9366.1|9364|9364.8|9362.8|162
1647576300000|2022-03-18 04:05:00|9365.9|9363.5|9364.4|9362|9366.2|9364|9363|9361.1|229
1647576600000|2022-03-18 04:10:00|9364.3|9361.9|9364.1|9361.7|9364.5|9362.2|9363.6|9361.4|136
1647576900000|2022-03-18 04:15:00|9364|9361.6|9363.4|9361|9364.4|9362.3|9363.4|9361|187
1647577200000|2022-03-18 04:20:00|9363.5|9361.1|9363.4|9361|9364.1|9361.8|9362.8|9360.6|198
1647577500000|2022-03-18 04:25:00|9363.5|9361.1|9362.2|9359.8|9363.6|9361.5|9362.2|9359.8|175
1647577800000|2022-03-18 04:30:00|9362.1|9359.7|9363.7|9361.3|9363.7|9361.7|9361.3|9359.3|246
1647578100000|2022-03-18 04:35:00|9363.8|9361.4|9363.1|9360.7|9363.8|9361.8|9362.4|9360.3|223
1647578400000|2022-03-18 04:40:00|9363.2|9360.8|9363.3|9361.8|9363.8|9361.9|9362.4|9360.5|175
1647578700000|2022-03-18 04:45:00|9363.2|9361.7|9364.3|9361.9|9364.3|9362|9363|9361.1|177
1647579000000|2022-03-18 04:50:00|9364.2|9361.8|9364|9362.5|9364.7|9362.7|9363.5|9361.7|178
1647579300000|2022-03-18 04:55:00|9364.5|9362.1|9365.4|9363|9365.6|9364|9363.9|9362|147
1647579600000|2022-03-18 05:00:00|9365.5|9363.1|9363.8|9361.4|9365.5|9363.6|9363.2|9361.3|213
1647579900000|2022-03-18 05:05:00|9363.7|9361.3|9366.1|9363.7|9366.3|9364.2|9363.3|9361.2|263
1647580200000|2022-03-18 05:10:00|9366|9363.6|9365.3|9362.9|9366.3|9364.3|9364.7|9362.6|193
1647580500000|2022-03-18 05:15:00|9365.5|9363.1|9364.3|9361.9|9365.6|9363.5|9362.9|9361|191
1647580800000|2022-03-18 05:20:00|9363.9|9361.5|9361.7|9359.3|9363.9|9361.7|9361.1|9359.2|223
1647581100000|2022-03-18 05:25:00|9361.8|9359.4|9363.4|9361|9363.5|9361.5|9360.6|9358.5|239
1647581400000|2022-03-18 05:30:00|9363.3|9360.9|9364.6|9362.2|9364.7|9362.6|9361|9358.7|251
1647581700000|2022-03-18 05:35:00|9364.5|9362.1|9363.5|9361.1|9365.5|9363.1|9362.9|9360.9|129
1647582000000|2022-03-18 05:40:00|9363.6|9361.2|9363.5|9361.1|9363.7|9361.7|9362.7|9360.5|190
1647582300000|2022-03-18 05:45:00|9363.6|9361.2|9363.7|9361.3|9363.9|9361.6|9362.3|9360.4|189
1647582600000|2022-03-18 05:50:00|9363.6|9361.2|9363.4|9361|9363.8|9361.7|9362.4|9360.1|165
1647582900000|2022-03-18 05:55:00|9363.5|9361.1|9363.5|9361.1|9364.4|9362.3|9362.9|9360.9|168
1647583200000|2022-03-18 06:00:00|9363.4|9361|9363.6|9361.2|9364.6|9362.5|9362.8|9360.8|175
1647583500000|2022-03-18 06:05:00|9363.5|9361.1|9363.2|9361.7|9364.1|9361.7|9361.6|9359.5|207
1647583800000|2022-03-18 06:10:00|9363.3|9361.8|9363|9360.6|9363.8|9361.8|9360.6|9358.8|259
1647584100000|2022-03-18 06:15:00|9362.9|9360.5|9360.8|9358.4|9363.6|9361.4|9360.3|9358.3|279
1647584400000|2022-03-18 06:20:00|9360.7|9358.3|9359.8|9357.4|9360.9|9358.9|9358.8|9356.5|377
1647584700000|2022-03-18 06:25:00|9359.9|9357.5|9357.3|9354.9|9359.9|9358|9356.5|9354.7|282
1647585000000|2022-03-18 06:30:00|9357.2|9354.8|9359.6|9357.2|9360|9357.8|9356.8|9354.8|231
1647585300000|2022-03-18 06:35:00|9359.7|9357.3|9360|9357.6|9360.7|9358.4|9358.9|9356.9|228
1647585600000|2022-03-18 06:40:00|9359.9|9357.5|9362.8|9360.4|9363.3|9361.2|9359.6|9357.5|291
1647585900000|2022-03-18 06:45:00|9362.7|9360.3|9366.4|9364|9366.7|9364.3|9362.2|9360.2|347
1647586200000|2022-03-18 06:50:00|9366.6|9364.2|9368.9|9366.5|9369.8|9367.4|9366.1|9364.2|343
1647586500000|2022-03-18 06:55:00|9368.8|9366.4|9371.2|9368.8|9372.3|9369.9|9368.8|9366.4|366
1647586800000|2022-03-18 07:00:00|9371|9368.6|9373.2|9370.8|9373.9|9371.5|9368.8|9366.4|534
1647587100000|2022-03-18 07:05:00|9373|9370.6|9376.2|9374.7|9377.4|9375|9371.7|9369.3|378
1647587400000|2022-03-18 07:10:00|9376.8|9374.4|9382.5|9380.1|9383.9|9381.5|9376.1|9374.2|532
1647587700000|2022-03-18 07:15:00|9382.4|9380|9380.2|9377.8|9383.1|9380.8|9379.5|9377.1|524
1647588000000|2022-03-18 07:20:00|9380|9377.6|9377.7|9375.3|9381.6|9379.2|9377.1|9375|633
1647588300000|2022-03-18 07:25:00|9377.6|9375.2|9377.5|9375.1|9377.8|9375.7|9374.9|9372.9|434
1647588600000|2022-03-18 07:30:00|9377.6|9375.2|9373.1|9370.7|9378.8|9376.7|9371.7|9369.4|390
1647588900000|2022-03-18 07:35:00|9373.3|9370.9|9375.6|9373.2|9375.8|9373.6|9370.7|9368.9|386
1647589200000|2022-03-18 07:40:00|9375.8|9373.4|9372.4|9370|9375.8|9373.7|9371.5|9369.4|472
1647589500000|2022-03-18 07:45:00|9372.5|9370.1|9366.8|9364.4|9373.9|9371.6|9366.2|9364.3|594
1647589800000|2022-03-18 07:50:00|9366.9|9364.5|9367.7|9365.3|9368.4|9366|9364.8|9362.3|445
1647590100000|2022-03-18 07:55:00|9367.8|9365.4|9365.5|9363.1|9367.8|9365.4|9363.4|9361.4|352
1647590400000|2022-03-18 08:00:00|9365.6|9363.2|9362.8|9361.3|9366.3|9364.6|9361.8|9360.1|680
1647590700000|2022-03-18 08:05:00|9362.9|9361.4|9360.6|9358.2|9363.8|9362|9360.4|9358|405
1647591000000|2022-03-18 08:10:00|9360.7|9358.3|9359.7|9358.2|9361.6|9359.7|9359.2|9357.3|349
1647591300000|2022-03-18 08:15:00|9359.5|9358|9360.5|9359|9362.7|9361.2|9359.4|9357.4|402
1647591600000|2022-03-18 08:20:00|9360.4|9358.9|9356.1|9354.6|9361.6|9359.7|9355.2|9353.2|394
1647591900000|2022-03-18 08:25:00|9356|9354.5|9357.3|9355.8|9360.4|9358.9|9355.2|9353.7|514
1647592200000|2022-03-18 08:30:00|9357.4|9355.9|9358.3|9355.9|9358.4|9356.5|9354.2|9352.2|540
1647592500000|2022-03-18 08:35:00|9358.2|9355.8|9358.4|9356.9|9360.8|9358.8|9357.3|9355.4|473
1647592800000|2022-03-18 08:40:00|9358.5|9357|9357.5|9356|9359.2|9357.7|9356.4|9354.6|305
1647593100000|2022-03-18 08:45:00|9357.4|9355.9|9358.5|9357|9362.2|9359.8|9355.9|9354.4|404
1647593400000|2022-03-18 08:50:00|9358.6|9357.1|9357|9355.5|9359.2|9357.4|9355.2|9353.2|378
1647593700000|2022-03-18 08:55:00|9357.2|9355.7|9354.7|9352.3|9357.8|9356.2|9353.7|9351.8|489
1647594000000|2022-03-18 09:00:00|9354.2|9352.7|9353|9350.6|9354.8|9353.3|9351.5|9349.5|332
1647594300000|2022-03-18 09:05:00|9352.9|9350.5|9351.4|9349.9|9353|9351.2|9350.3|9348.5|297
1647594600000|2022-03-18 09:10:00|9351.5|9350|9351.3|9348.9|9353.2|9351.7|9350.5|9348.5|318
1647594900000|2022-03-18 09:15:00|9351.4|9349|9348.1|9345.7|9351.4|9349.4|9346.7|9344.7|297
1647595200000|2022-03-18 09:20:00|9348.2|9345.8|9346|9344.5|9348.2|9346.1|9344.3|9342.1|293
1647595500000|2022-03-18 09:25:00|9346.1|9344.6|9346.1|9344.6|9347|9345.4|9345.1|9343.4|381
1647595800000|2022-03-18 09:30:00|9346.4|9344.9|9352.9|9350.5|9354.1|9352.2|9345.6|9343.9|636
1647596100000|2022-03-18 09:35:00|9352.4|9350.9|9350.8|9349.3|9354|9352.1|9350.2|9348.4|352
1647596400000|2022-03-18 09:40:00|9350.7|9349.2|9348.6|9347.1|9351.1|9349.3|9348.5|9346.5|235
1647596700000|2022-03-18 09:45:00|9348.8|9347.3|9348.4|9346.9|9351.4|9349.6|9347.2|9345.5|350
1647597000000|2022-03-18 09:50:00|9348.5|9347|9343.5|9342|9349|9347.5|9342.8|9341|348
1647597300000|2022-03-18 09:55:00|9343.7|9342.2|9344.5|9343|9347.4|9345.9|9342.6|9340.7|538
1647597600000|2022-03-18 10:00:00|9344.2|9342.7|9341|9339.5|9344.9|9343.2|9341|9338.9|536
1647597900000|2022-03-18 10:05:00|9341.1|9339.6|9342.3|9340.8|9342.9|9341.1|9337.3|9335.5|442
1647598200000|2022-03-18 10:10:00|9342.7|9341.2|9340.7|9339.2|9343.2|9341.7|9339.5|9338|357
1647598500000|2022-03-18 10:15:00|9340.9|9339.4|9339.6|9338.1|9341.8|9339.9|9338.5|9336.6|359
1647598800000|2022-03-18 10:20:00|9339.5|9338|9343.1|9341.6|9344.7|9343.2|9333.7|9331.5|672
1647599100000|2022-03-18 10:25:00|9343|9341.5|9343.8|9342.3|9344.3|9342.6|9340|9338.3|620
1647599400000|2022-03-18 10:30:00|9343.9|9342.4|9345.6|9343.2|9347.1|9345.3|9342.7|9340.9|500
1647599700000|2022-03-18 10:35:00|9345.7|9343.3|9349.5|9347.1|9351.4|9349.3|9345.1|9343|489
1647600000000|2022-03-18 10:40:00|9349.6|9347.2|9356.4|9354|9356.4|9354.4|9349.1|9347.2|489
1647600300000|2022-03-18 10:45:00|9356.3|9353.9|9355.1|9352.7|9356.3|9354.2|9351.1|9349.6|385
1647600600000|2022-03-18 10:50:00|9354.5|9353|9353.6|9352.1|9358.8|9356.8|9353.2|9351.6|533
1647600900000|2022-03-18 10:55:00|9353.5|9352|9357.3|9355.8|9359.1|9357.2|9352.7|9351.2|419
1647601200000|2022-03-18 11:00:00|9357.4|9355.9|9355.1|9353.6|9357.5|9355.9|9354.9|9352.9|442
1647601500000|2022-03-18 11:05:00|9355.2|9353.7|9353.5|9352|9355.7|9354|9353.4|9351.9|331
1647601800000|2022-03-18 11:10:00|9353.4|9351.9|9356.7|9355.2|9358.9|9357.1|9353.2|9351.7|373
1647602100000|2022-03-18 11:15:00|9356.8|9355.3|9356.1|9354.6|9357|9355.4|9353.9|9352|294
1647602400000|2022-03-18 11:20:00|9356.2|9354.7|9355.9|9354.4|9356.7|9354.9|9354.6|9352.9|323
1647602700000|2022-03-18 11:25:00|9355.8|9354.3|9352.3|9349.9|9355.8|9354.3|9351.5|9349.6|334
1647603000000|2022-03-18 11:30:00|9352.2|9349.8|9350.1|9348.6|9353.1|9351.3|9349.4|9347.5|409
1647603300000|2022-03-18 11:35:00|9350|9348.5|9351.7|9350.2|9352.2|9350.2|9349.9|9348|269
1647603600000|2022-03-18 11:40:00|9351.6|9350.1|9354|9352.5|9354.5|9352.8|9351.3|9349.3|437
1647603900000|2022-03-18 11:45:00|9353.9|9352.4|9353.2|9351.7|9354.7|9352.9|9351.9|9350.4|406
1647604200000|2022-03-18 11:50:00|9353.3|9351.8|9355.1|9353.6|9355.7|9353.9|9352.4|9350.9|452
1647604500000|2022-03-18 11:55:00|9355|9353.5|9356.5|9355|9359.1|9357.1|9354.9|9353.1|389
1647604800000|2022-03-18 12:00:00|9356.7|9355.2|9358.8|9357.3|9360.1|9358.3|9356.3|9354.6|378
1647605100000|2022-03-18 12:05:00|9358.7|9357.2|9359|9357.5|9359.7|9358.2|9358|9356.2|278
1647605400000|2022-03-18 12:10:00|9359.1|9357.6|9359.6|9358.1|9360.9|9359.4|9358.6|9357.1|252
1647605700000|2022-03-18 12:15:00|9359.5|9358|9360.2|9358.7|9362.8|9361.3|9359.4|9357.9|327
1647606000000|2022-03-18 12:20:00|9360.3|9358.8|9356.8|9355.3|9360.6|9359.1|9356|9354.1|600
1647606300000|2022-03-18 12:25:00|9357|9355.5|9358|9356.5|9358.3|9356.6|9356|9354.1|470
1647606600000|2022-03-18 12:30:00|9358.1|9356.6|9359.4|9357.9|9359.9|9358.1|9356.9|9355.4|394
1647606900000|2022-03-18 12:35:00|9359.3|9357.8|9359|9357.5|9359.8|9358|9357.7|9356.2|313
1647607200000|2022-03-18 12:40:00|9358.9|9357.4|9357.6|9355.2|9360.2|9358.4|9357.1|9355.2|333
1647607500000|2022-03-18 12:45:00|9357.5|9355.1|9355.4|9353.9|9358.7|9357.2|9355.2|9353.7|372
1647607800000|2022-03-18 12:50:00|9355.3|9353.8|9365.1|9363.6|9366.6|9364.7|9354.4|9352.9|1045
1647608100000|2022-03-18 12:55:00|9365|9363.5|9364|9361.6|9367.7|9365.7|9363.5|9361.5|631
1647608400000|2022-03-18 13:00:00|9364.1|9361.7|9364.4|9362|9365.2|9363.4|9362.3|9360.2|718
1647608700000|2022-03-18 13:05:00|9364.1|9362.6|9367.6|9366.1|9368.9|9366.7|9362.2|9360.2|695
1647609000000|2022-03-18 13:10:00|9367.5|9366|9370.5|9368.1|9374.5|9372.4|9367.5|9365.8|684
1647609300000|2022-03-18 13:15:00|9370.9|9368.5|9370.7|9368.3|9371.2|9369.3|9368.5|9366.4|625
1647609600000|2022-03-18 13:20:00|9370.6|9368.2|9370.7|9369.2|9371.2|9369.5|9370|9367.7|476
1647609900000|2022-03-18 13:25:00|9370.6|9369.1|9369.2|9367.7|9371.2|9369.4|9368.2|9366.1|595
1647610200000|2022-03-18 13:30:00|9369.1|9367.6|9367|9365.5|9370.4|9368.9|9366.8|9365|633
1647610500000|2022-03-18 13:35:00|9367.3|9364.9|9368.7|9367.2|9369.2|9367.3|9366.3|9364.7|480
1647610800000|2022-03-18 13:40:00|9368.8|9367.3|9367.1|9365.6|9369.1|9367.5|9365.5|9363.8|560
1647611100000|2022-03-18 13:45:00|9367.2|9365.7|9362.5|9361|9369.2|9367.3|9362.4|9360.5|451
1647611400000|2022-03-18 13:50:00|9362.6|9361.1|9359.6|9357.2|9363.6|9361.2|9359.2|9357.2|554
1647611700000|2022-03-18 13:55:00|9359.7|9357.3|9358.9|9356.5|9359.7|9357.5|9355.3|9353.1|657
1647612000000|2022-03-18 14:00:00|9359|9356.6|9356|9353.6|9359|9356.6|9351.2|9349.2|859
1647612300000|2022-03-18 14:05:00|9355.9|9353.5|9352.3|9349.9|9356|9354.1|9351|9348.9|767
1647612600000|2022-03-18 14:10:00|9352.2|9349.8|9353.1|9351.6|9354.1|9352.3|9348.6|9346.4|838
1647612900000|2022-03-18 14:15:00|9353|9351.5|9353.5|9352|9356.3|9354.4|9352.5|9350.7|785
1647613200000|2022-03-18 14:20:00|9353.2|9351.7|9354.9|9353.4|9356.2|9354.2|9351.2|9349.5|713
1647613500000|2022-03-18 14:25:00|9354.8|9353.3|9357.4|9355|9359.1|9356.9|9354.8|9352.8|512
1647613800000|2022-03-18 14:30:00|9357.3|9354.9|9354.3|9352.8|9358.8|9356.7|9354.1|9351.8|510
1647614100000|2022-03-18 14:35:00|9354.5|9352.1|9354.9|9353.4|9356.3|9354.2|9353.2|9351.2|387
1647614400000|2022-03-18 14:40:00|9354.7|9353.2|9355|9353.5|9356.9|9354.9|9353|9351|423
1647614700000|2022-03-18 14:45:00|9354.9|9353.4|9353.3|9351.8|9356.3|9354.1|9352.3|9350.3|364
1647615000000|2022-03-18 14:50:00|9353.2|9351.7|9351.3|9348.9|9355.4|9353.4|9350.4|9348.5|473
1647615300000|2022-03-18 14:55:00|9351.5|9349.1|9349.4|9347|9353.5|9351.6|9348.9|9346.6|479
1647615600000|2022-03-18 15:00:00|9349.5|9347.1|9350.6|9349.1|9351.5|9349.3|9348.6|9346.5|407
1647615900000|2022-03-18 15:05:00|9350.5|9349|9347.7|9346.2|9350.5|9349|9347.4|9345.9|422
1647616200000|2022-03-18 15:10:00|9347.8|9346.3|9348.5|9347|9349.4|9347.6|9347.2|9345.7|358
1647616500000|2022-03-18 15:15:00|9348.6|9347.1|9348.1|9345.7|9349.8|9347.8|9347.3|9345.4|410
1647616800000|2022-03-18 15:20:00|9348.2|9345.8|9352.7|9351.2|9354.6|9352.2|9346.8|9344.7|608
1647617100000|2022-03-18 15:25:00|9353.2|9350.8|9350.5|9349|9353.6|9351.6|9350.2|9348.1|453
1647617400000|2022-03-18 15:30:00|9350.4|9348.9|9347.3|9344.9|9350.9|9349.2|9346.9|9344.6|383
1647617700000|2022-03-18 15:35:00|9347.4|9345|9347.2|9344.8|9351.4|9349|9345.5|9343.1|948
1647618000000|2022-03-18 15:40:00|9347.1|9344.7|9346.4|9344.9|9349|9346.9|9345.9|9344|658
1647618300000|2022-03-18 15:45:00|9346.3|9344.8|9352.2|9349.8|9352.5|9350.4|9345.8|9344|562
1647618600000|2022-03-18 15:50:00|9352.1|9349.7|9342.6|9340.2|9352.5|9350.5|9338.1|9335.7|784
1647618900000|2022-03-18 15:55:00|9342.7|9340.3|9335.9|9334.4|9342.9|9340.5|9335.7|9334.2|906
1647619200000|2022-03-18 16:00:00|9336.1|9334.6|9336.4|9334.9|9339.2|9337.4|9334.3|9332.8|702
1647619500000|2022-03-18 16:05:00|9337.1|9334.7|9331.3|9329.8|9337.5|9336|9331.1|9329.2|612
1647619800000|2022-03-18 16:10:00|9331.2|9329.7|9328.9|9326.5|9332.3|9330.3|9328|9326.3|408
1647620100000|2022-03-18 16:15:00|9328.5|9327|9323.9|9322.4|9329.4|9327.9|9321.9|9319.6|458
1647620400000|2022-03-18 16:20:00|9324|9322.5|9332.1|9329.7|9332.5|9330.1|9323.2|9321.7|505
1647620700000|2022-03-18 16:25:00|9332|9329.6|9328.5|9326.1|9332.3|9329.9|9326.4|9324.4|430
1647621000000|2022-03-18 16:30:00|9328.1|9326.6|9323.3|9320.9|9329.3|9327.3|9323|9320.7|478
1647621300000|2022-03-18 16:35:00|9323.4|9321|9321.1|9318.7|9324.4|9322.1|9320.7|9318.7|424
1647621600000|2022-03-18 16:40:00|9321.2|9318.8|9320.7|9319.2|9321.3|9319.4|9316.2|9314.2|418
1647621900000|2022-03-18 16:45:00|9320.8|9319.3|9324.6|9322.2|9325.6|9323.5|9320.8|9319.3|428
1647622200000|2022-03-18 16:50:00|9324.7|9322.3|9323.3|9321.8|9326.6|9324.4|9322.4|9320.3|371
1647622500000|2022-03-18 16:55:00|9323.6|9322.1|9324.2|9322.7|9326.4|9324.5|9323.3|9321.5|356
1647622800000|2022-03-18 17:00:00|9324.6|9322.2|9325|9323.5|9328.3|9326.2|9324|9322.2|447
1647623100000|2022-03-18 17:05:00|9325.5|9323.1|9325.2|9322.8|9326.3|9324.4|9321.8|9319.8|399
1647623400000|2022-03-18 17:10:00|9324.7|9323.2|9328.2|9325.8|9331.7|9329.5|9324.2|9322.3|526
1647623700000|2022-03-18 17:15:00|9328.3|9325.9|9327.2|9324.8|9329.7|9327.8|9326.7|9324.5|387
1647624000000|2022-03-18 17:20:00|9327.3|9324.9|9327.5|9325.1|9328.9|9326.9|9326.6|9324.5|380
1647624300000|2022-03-18 17:25:00|9327.6|9325.2|9326.1|9323.7|9327.7|9325.4|9325.3|9323.2|350
1647624600000|2022-03-18 17:30:00|9326.2|9323.8|9327.7|9325.3|9327.9|9326|9325.8|9323.8|294
1647624900000|2022-03-18 17:35:00|9327.6|9325.2|9326.6|9324.2|9328.3|9326.3|9324.5|9322.5|372
1647625200000|2022-03-18 17:40:00|9326.8|9324.4|9329.6|9327.2|9330.1|9327.9|9326.5|9324.2|397
1647625500000|2022-03-18 17:45:00|9329.7|9327.3|9329.2|9326.8|9330.2|9328|9328.4|9326.2|348
1647625800000|2022-03-18 17:50:00|9329.1|9326.7|9328.3|9325.9|9330.1|9328|9326.5|9323.9|400
1647626100000|2022-03-18 17:55:00|9328.4|9326|9329.5|9327.1|9330.6|9328.2|9327.7|9325.9|381
1647626400000|2022-03-18 18:00:00|9329.6|9327.2|9330.8|9328.4|9331.4|9329.2|9328.4|9326.6|383
1647626700000|2022-03-18 18:05:00|9330.9|9328.5|9333.3|9330.9|9334.5|9332.5|9329.6|9327.8|296
1647627000000|2022-03-18 18:10:00|9333.6|9331.2|9330.9|9328.5|9334.4|9332.3|9329.9|9327.6|331
1647627300000|2022-03-18 18:15:00|9330.5|9328.1|9330.8|9329.3|9331.6|9329.4|9329.6|9327.7|288
1647627600000|2022-03-18 18:20:00|9330.7|9329.2|9331.1|9328.7|9332.7|9330.5|9330.1|9328|280
1647627900000|2022-03-18 18:25:00|9331|9328.6|9330.2|9327.8|9332.5|9330.3|9329.9|9327.8|343
1647628200000|2022-03-18 18:30:00|9330.2|9327.8|9326.5|9324.1|9330.2|9327.8|9326.5|9324.1|382
1647628500000|2022-03-18 18:35:00|9326.4|9324|9326.2|9323.7|9327.2|9324.4|9324.7|9322.1|642
1647628800000|2022-03-18 18:40:00|9326.3|9323.6|9325.9|9323.4|9327.2|9324.4|9325.1|9322.6|521
1647629100000|2022-03-18 18:45:00|9326|9323.6|9328.9|9326.5|9328.9|9326.8|9325.4|9323.4|427
1647629400000|2022-03-18 18:50:00|9328.8|9326.4|9326|9323.6|9331.6|9329.4|9325.6|9323.2|513
1647629700000|2022-03-18 18:55:00|9325.9|9323.5|9319.7|9317.3|9326|9323.7|9319.4|9317|464
1647630000000|2022-03-18 19:00:00|9319|9317.5|9321.3|9318.9|9322.8|9320.6|9319|9317.5|490
1647630300000|2022-03-18 19:05:00|9321.4|9319|9318|9315.6|9321.9|9320|9317.5|9315.5|374
1647630600000|2022-03-18 19:10:00|9318.1|9315.7|9318.2|9315.8|9319.2|9317.3|9317.5|9315.4|305
1647630900000|2022-03-18 19:15:00|9318.3|9315.9|9318|9316.5|9319.4|9317.4|9316.3|9314.8|366
1647631200000|2022-03-18 19:20:00|9318.3|9315.9|9319.9|9317.5|9320.2|9318.2|9317.4|9315.2|310
1647631500000|2022-03-18 19:25:00|9320|9317.6|9321.5|9319.1|9322.1|9320.3|9319.3|9316.9|284
1647631800000|2022-03-18 19:30:00|9321.6|9319.2|9318.8|9316.4|9322.2|9319.8|9318.5|9316.1|409
1647632100000|2022-03-18 19:35:00|9318.7|9316.3|9317.2|9314.8|9319|9316.6|9316.5|9314.1|497
1647632400000|2022-03-18 19:40:00|9317.3|9314.9|9316.3|9313.9|9318.7|9316.3|9315.3|9313.1|294
1647632700000|2022-03-18 19:45:00|9316.4|9314|9317.6|9316.1|9318.3|9316.2|9315.3|9313.3|206
1647633000000|2022-03-18 19:50:00|9317.7|9316.2|9316.9|9315.4|9318.2|9316.2|9315|9312.6|274
1647633300000|2022-03-18 19:55:00|9316.8|9315.3|9322.3|9319.9|9322.5|9320.7|9316.6|9314.5|374
1647633600000|2022-03-18 20:00:00|9322.5|9320.1|9319.9|9317.5|9322.6|9320.6|9319.6|9317.5|235
1647633900000|2022-03-18 20:05:00|9320|9317.6|9320.9|9318.5|9321.1|9319|9318.6|9316.5|171
1647634200000|2022-03-18 20:10:00|9320.8|9318.4|9322.9|9320.5|9323.5|9321.4|9319.8|9317.7|229
1647634500000|2022-03-18 20:15:00|9323|9320.6|9324.9|9322.5|9325.2|9323.2|9322.9|9320.5|164
1647634800000|2022-03-18 20:20:00|9324.8|9322.4|9322.8|9320.4|9324.9|9322.5|9322.4|9320.1|168
1647635100000|2022-03-18 20:25:00|9322.9|9320.5|9323.6|9321.2|9323.8|9321.7|9322.8|9320.4|93
1647635400000|2022-03-18 20:30:00|9323.4|9321|9323.2|9320.8|9323.4|9321.4|9322.5|9320.1|77
1647635700000|2022-03-18 20:35:00|9323.1|9320.7|9322.7|9320.3|9323.5|9321.1|9322.5|9320.1|88
1647636000000|2022-03-18 20:40:00|9322.6|9320.2|9322.2|9319.8|9322.8|9320.4|9322.1|9319.7|58
1647636300000|2022-03-18 20:45:00|9322.3|9319.9|9317.3|9314.9|9323.6|9320.3|9316.8|9313.6|240
1647636600000|2022-03-18 20:50:00|9317.4|9315|9317.5|9315.1|9320.4|9316.6|9316.7|9313.9|244
1647636900000|2022-03-18 20:55:00|9317.7|9315.3|9320.6|9315.6|9321.8|9317.9|9317|9313.3|491
1647810000000|2022-03-20 21:00:00|9331|9320|9326.9|9315.9|9332.6|9321.6|9326|9315|15
1647810300000|2022-03-20 21:05:00|9330.6|9319.6|9329.9|9318.9|9332.1|9321.1|9326.1|9315.1|9
1647810600000|2022-03-20 21:10:00|9330.6|9319.6|9330.6|9319.6|9331.8|9320.8|9326.8|9315.8|85
1647810900000|2022-03-20 21:15:00|9329.4|9318.4|9327.9|9316.9|9330.9|9319.9|9327.9|9316.9|17
1647811200000|2022-03-20 21:20:00|9328.1|9317.1|9330.9|9319.9|9333.8|9322.8|9327.9|9316.9|41
1647811500000|2022-03-20 21:25:00|9333.8|9322.8|9333.3|9322.3|9333.9|9322.9|9329.7|9318.7|54
1647811800000|2022-03-20 21:30:00|9331.6|9320.6|9329.2|9318.2|9335|9324|9328.3|9317.3|64
1647812100000|2022-03-20 21:35:00|9329.7|9318.7|9326|9315|9334|9323|9320.8|9309.8|194
1647812400000|2022-03-20 21:40:00|9325.7|9314.7|9327.6|9316.6|9333.2|9322.2|9325.2|9314.2|108
1647812700000|2022-03-20 21:45:00|9327.7|9316.7|9325.6|9314.6|9328.2|9317.2|9323.2|9312.2|115
1647813000000|2022-03-20 21:50:00|9325.5|9314.5|9328.5|9317.5|9333.5|9322.5|9325.5|9314.5|184
1647813300000|2022-03-20 21:55:00|9328.7|9317.7|9328.1|9317.3|9329.3|9319.2|9326.7|9315.8|113
1647813600000|2022-03-20 22:00:00|9328|9317|9324|9319|9330.3|9320.4|9322|9312.7|360
1647813900000|2022-03-20 22:05:00|9324.4|9319.4|9324.7|9321|9326.2|9321.7|9321.3|9316.3|448
1647814200000|2022-03-20 22:10:00|9324.8|9321.1|9325.1|9321|9326.8|9323.8|9323.7|9320.5|285
1647814500000|2022-03-20 22:15:00|9325.4|9321.1|9320.5|9317.1|9325.4|9322.6|9320|9316.6|336
1647814800000|2022-03-20 22:20:00|9320.4|9317.2|9323.6|9320.2|9324|9320.9|9318.7|9315|189
1647815100000|2022-03-20 22:25:00|9323.8|9320.1|9322.6|9319.8|9326.9|9323.3|9322.1|9318.9|237
1647815400000|2022-03-20 22:30:00|9322.3|9319.6|9321.6|9319.2|9323.4|9320.2|9320.3|9317.3|175
1647815700000|2022-03-20 22:35:00|9321.7|9319.3|9324.4|9320.9|9324.8|9321|9320.5|9317.7|177
1647816000000|2022-03-20 22:40:00|9324.5|9320.7|9324.6|9321.8|9326|9323|9323.8|9320.7|229
1647816300000|2022-03-20 22:45:00|9324.9|9321.9|9324.6|9322.1|9328|9323.8|9324.4|9321.2|227
1647816600000|2022-03-20 22:50:00|9324.7|9322|9326.2|9322.8|9326.8|9323.5|9324.7|9321.8|319
1647816900000|2022-03-20 22:55:00|9326.4|9322.9|9328.4|9326|9329.7|9326.3|9326.4|9322.9|237
1647817200000|2022-03-20 23:00:00|9328.6|9325.9|9328.5|9325.6|9329|9326.6|9327.7|9325|193
1647817500000|2022-03-20 23:05:00|9328.4|9326.2|9328.3|9325.9|9329.6|9326.9|9328|9325.1|242
1647817800000|2022-03-20 23:10:00|9328.4|9326|9330.2|9327.8|9331|9328.2|9328.1|9325.7|193
1647818100000|2022-03-20 23:15:00|9330.1|9327.7|9329.6|9327.2|9330.2|9327.8|9328.5|9326.1|144
1647818400000|2022-03-20 23:20:00|9329.7|9327.3|9331.2|9328.8|9332.5|9330.1|9329.5|9327.1|207
1647818700000|2022-03-20 23:25:00|9331.3|9328.9|9328.8|9326.4|9332.1|9329.4|9328.6|9326.2|193
1647819000000|2022-03-20 23:30:00|9328.7|9326.3|9330.3|9327.9|9332.2|9329.4|9328.4|9326|265
1647819300000|2022-03-20 23:35:00|9330.2|9327.8|9329|9326.6|9330.5|9328.1|9327.5|9325.1|180
1647819600000|2022-03-20 23:40:00|9329.1|9326.7|9328.5|9326.1|9329.2|9327.1|9328|9325.7|123
1647819900000|2022-03-20 23:45:00|9329|9326.6|9329.5|9327.1|9330.2|9327.8|9327.9|9325.9|138
1647820200000|2022-03-20 23:50:00|9329.6|9327.2|9328.8|9326.4|9330|9327.7|9328.7|9326.3|137
1647820500000|2022-03-20 23:55:00|9328.7|9326.3|9330.7|9329.2|9332.8|9330.4|9328.5|9326.1|151
1647820800000|2022-03-21 00:00:00|9330.6|9329.1|9331.1|9328.7|9333.8|9331.4|9330.6|9328.2|230
1647821100000|2022-03-21 00:05:00|9331.2|9328.8|9331.2|9328.8|9331.6|9329.6|9330.4|9328.4|110
1647821400000|2022-03-21 00:10:00|9331.1|9328.7|9328|9325.6|9331.7|9329.7|9327.8|9325.4|193
1647821700000|2022-03-21 00:15:00|9327.9|9325.5|9325.1|9323.6|9328.6|9326.2|9325|9323|192
1647822000000|2022-03-21 00:20:00|9325|9323.5|9322|9319.6|9326.5|9324.2|9321.4|9319|191
1647822300000|2022-03-21 00:25:00|9321.9|9319.5|9324.4|9322|9324.6|9322.6|9321.1|9318.9|153
1647822600000|2022-03-21 00:30:00|9324.3|9321.9|9323.5|9321.1|9324.9|9322.5|9322.9|9320.7|157
1647822900000|2022-03-21 00:35:00|9323.2|9321.7|9322.7|9321.2|9323.6|9321.7|9322.6|9320.6|93
1647823200000|2022-03-21 00:40:00|9322.8|9321.3|9321.6|9320.1|9323.6|9321.6|9321.4|9319.6|161
1647823500000|2022-03-21 00:45:00|9321.5|9320|9321.3|9319.8|9322.8|9320.8|9320.7|9318.7|125
1647823800000|2022-03-21 00:50:00|9321.4|9319.9|9321.9|9320.4|9323|9321|9321.1|9319.3|138
1647824100000|2022-03-21 00:55:00|9321.8|9320.3|9321.6|9320.1|9322.9|9321|9320.5|9318.6|162
1647824400000|2022-03-21 01:00:00|9321.7|9320.2|9321.2|9318.8|9323.3|9321.4|9319|9317.1|275
1647824700000|2022-03-21 01:05:00|9321.1|9318.7|9320.3|9317.9|9321.4|9319|9318.5|9316.5|182
1647825000000|2022-03-21 01:10:00|9320.2|9317.8|9322.8|9320.4|9322.9|9320.5|9320|9317.6|178
1647825300000|2022-03-21 01:15:00|9322.9|9320.5|9321.4|9319|9322.9|9320.7|9320.1|9317.8|136
1647825600000|2022-03-21 01:20:00|9320.9|9319.4|9321.8|9319.4|9322.8|9320.9|9320.4|9318.4|151
1647825900000|2022-03-21 01:25:00|9321.9|9319.5|9319.4|9317.9|9321.9|9320|9319.4|9317.4|170
1647826200000|2022-03-21 01:30:00|9319.5|9318|9324.2|9321.8|9324.4|9322|9319.5|9317.8|197
1647826500000|2022-03-21 01:35:00|9324.1|9321.7|9324.2|9321.8|9324.7|9322.3|9323.2|9321|144
1647826800000|2022-03-21 01:40:00|9324.4|9322|9326.2|9323.8|9326.6|9324.3|9323.8|9321.8|160
1647827100000|2022-03-21 01:45:00|9326.1|9323.7|9325.7|9324.2|9326.5|9324.5|9324.9|9323|165
1647827400000|2022-03-21 01:50:00|9326.2|9324.7|9325.9|9324.4|9327.5|9326|9325.1|9322.9|184
1647827700000|2022-03-21 01:55:00|9326|9324.5|9326.8|9325.3|9327.5|9325.5|9325.9|9324|139
1647828000000|2022-03-21 02:00:00|9326.9|9325.4|9328.1|9326.6|9328.7|9326.9|9326.2|9324.5|252
1647828300000|2022-03-21 02:05:00|9328.2|9326.7|9328.4|9326|9329.6|9327.5|9327.5|9325.1|207
1647828600000|2022-03-21 02:10:00|9328.2|9325.8|9329.1|9326.7|9329.4|9327.4|9327.8|9325.4|181
1647828900000|2022-03-21 02:15:00|9329|9326.6|9326.9|9325.4|9329|9327|9326.6|9324.6|159
1647829200000|2022-03-21 02:20:00|9326.8|9325.3|9327.2|9325.7|9327.7|9326|9326.3|9324.4|161
1647829500000|2022-03-21 02:25:00|9327.1|9325.6|9329|9327.5|9329.5|9327.6|9326.8|9325.2|160
1647829800000|2022-03-21 02:30:00|9329.1|9327.6|9329.2|9327.7|9330|9328.5|9328.6|9326.7|172
1647830100000|2022-03-21 02:35:00|9329.1|9327.6|9328.2|9326.7|9330.3|9328.4|9328.2|9326.4|125
1647830400000|2022-03-21 02:40:00|9328.1|9326.6|9328.3|9326.8|9329.7|9327.7|9328.1|9326.6|134
1647830700000|2022-03-21 02:45:00|9328.4|9326.9|9329.8|9327.4|9330.4|9328.5|9328.3|9326.4|145
1647831000000|2022-03-21 02:50:00|9329.7|9327.3|9330.2|9327.8|9330.6|9328.6|9329.6|9327.2|110
1647831300000|2022-03-21 02:55:00|9330.3|9327.9|9331.9|9329.5|9332|9329.9|9329.7|9327.6|240
1647831600000|2022-03-21 03:00:00|9331.8|9329.4|9333.1|9330.7|9333.5|9331.4|9330.1|9328.2|145
1647831900000|2022-03-21 03:05:00|9332.7|9331.2|9332.7|9330.3|9333.5|9331.6|9332.2|9330.2|129
1647832200000|2022-03-21 03:10:00|9332.6|9330.2|9332.7|9331.2|9333.4|9331.5|9331.4|9329.3|98
1647832500000|2022-03-21 03:15:00|9332.6|9331.1|9333.1|9331.6|9333.4|9331.7|9332.1|9330.3|92
1647832800000|2022-03-21 03:20:00|9333|9331.5|9332.6|9331.1|9333.7|9332.2|9332.2|9330.4|95
1647833100000|2022-03-21 03:25:00|9332.5|9331|9332.7|9330.3|9333.2|9331.3|9331.5|9329.5|135
1647833400000|2022-03-21 03:30:00|9332.3|9330.8|9333.8|9332.3|9334.5|9332.3|9332|9330|123
1647833700000|2022-03-21 03:35:00|9333.7|9332.2|9333|9331.5|9333.9|9332.4|9332.8|9330.9|154
1647834000000|2022-03-21 03:40:00|9333.3|9331.8|9332.9|9330.5|9333.5|9331.8|9332.1|9330.1|137
1647834300000|2022-03-21 03:45:00|9332.8|9330.4|9334|9332.5|9334.4|9332.7|9332.3|9330.1|150
1647834600000|2022-03-21 03:50:00|9333.9|9332.4|9334|9332.5|9334.4|9332.9|9333.8|9331.8|92
1647834900000|2022-03-21 03:55:00|9333.9|9332.4|9334.9|9333.4|9335.2|9333.6|9333.9|9332.2|109
1647835200000|2022-03-21 04:00:00|9335|9333.5|9335|9333.5|9335.6|9334|9334.3|9332.2|136
1647835500000|2022-03-21 04:05:00|9334.9|9333.4|9334.5|9332.1|9335.9|9333.6|9333.7|9331.7|115
1647835800000|2022-03-21 04:10:00|9334.4|9332|9333.2|9331.7|9334.5|9332.9|9333.2|9331.4|106
1647836100000|2022-03-21 04:15:00|9333.3|9331.8|9334.4|9332|9334.5|9332.6|9333.2|9331.3|143
1647836400000|2022-03-21 04:20:00|9334|9332.5|9333.9|9331.5|9334.1|9332.6|9332.9|9331|145
1647836700000|2022-03-21 04:25:00|9334|9331.6|9334.1|9332.6|9334.8|9332.8|9333.2|9331.1|146
1647837000000|2022-03-21 04:30:00|9334|9332.5|9334.3|9332.8|9335.1|9333.2|9333.8|9332.1|111
1647837300000|2022-03-21 04:35:00|9334.2|9332.7|9334|9332.5|9334.9|9333|9333.9|9332|136
1647837600000|2022-03-21 04:40:00|9333.9|9332.4|9332.1|9330.6|9334|9332.4|9331.7|9329.8|146
1647837900000|2022-03-21 04:45:00|9332.2|9330.7|9332.9|9331.4|9333.2|9331.7|9332|9330.3|80
1647838200000|2022-03-21 04:50:00|9332.8|9331.3|9333|9331.5|9333.6|9331.8|9332.6|9330.9|103
1647838500000|2022-03-21 04:55:00|9332.9|9331.4|9333.7|9332.2|9334.1|9332.3|9332.3|9330.8|103
1647838800000|2022-03-21 05:00:00|9333.5|9332|9335.2|9333.7|9335.6|9334.1|9333.2|9331.3|132
1647839100000|2022-03-21 05:05:00|9335.1|9333.6|9334|9332.5|9335.8|9333.7|9333.6|9331.6|169
1647839400000|2022-03-21 05:10:00|9334.1|9332.6|9334.4|9332.9|9334.9|9332.9|9333.1|9331.3|223
1647839700000|2022-03-21 05:15:00|9334.3|9332.8|9334.6|9333.1|9335|9333.1|9333.9|9331.7|133
1647840000000|2022-03-21 05:20:00|9334.5|9333|9335.2|9332.8|9335.2|9333.5|9334|9332.1|103
1647840300000|2022-03-21 05:25:00|9334.7|9333.2|9333.9|9332.4|9335.4|9333.4|9333.9|9332|106
1647840600000|2022-03-21 05:30:00|9333.8|9332.3|9334|9332.5|9334.8|9333.3|9333.8|9332.2|85
1647840900000|2022-03-21 05:35:00|9334.1|9332.6|9333.6|9332.1|9334.2|9332.6|9333|9331.5|122
1647841200000|2022-03-21 05:40:00|9333.7|9332.2|9333.9|9332.4|9334.5|9332.6|9332.9|9331.4|138
1647841500000|2022-03-21 05:45:00|9334|9332.5|9333.1|9331.6|9334|9332.5|9332.4|9330.6|123
1647841800000|2022-03-21 05:50:00|9332.9|9331.4|9332.3|9330.8|9333.7|9331.8|9332.1|9330.2|139
1647842100000|2022-03-21 05:55:00|9332.4|9330.9|9336.4|9334|9337|9334.6|9332.4|9330.9|204
1647842400000|2022-03-21 06:00:00|9336.5|9334.1|9340.1|9337.7|9340.2|9338.2|9335.9|9334|244
1647842700000|2022-03-21 06:05:00|9340.2|9337.8|9339.5|9338|9340.9|9339|9339.1|9337.2|151
1647843000000|2022-03-21 06:10:00|9339.4|9337.9|9341.7|9339.3|9341.9|9339.9|9339.4|9337.9|206
1647843300000|2022-03-21 06:15:00|9341.6|9339.2|9340.5|9339|9342.6|9340.6|9340|9338.3|180
1647843600000|2022-03-21 06:20:00|9340.6|9339.1|9339.7|9338.2|9340.9|9339.3|9339.4|9337.9|171
1647843900000|2022-03-21 06:25:00|9339.6|9338.1|9338.2|9336.7|9339.7|9338.2|9337.6|9335.5|168
1647844200000|2022-03-21 06:30:00|9338|9336.5|9336.1|9334.6|9338.1|9336.5|9335.8|9334.1|167
1647844500000|2022-03-21 06:35:00|9336.2|9334.7|9336.4|9334.9|9337.4|9335.5|9335.3|9333.3|165
1647844800000|2022-03-21 06:40:00|9336.3|9334.8|9339|9337.5|9339.4|9337.5|9336.3|9334.8|139
1647845100000|2022-03-21 06:45:00|9338.9|9337.4|9340.7|9338.3|9341|9338.8|9338.7|9336.9|192
1647845400000|2022-03-21 06:50:00|9340.8|9338.4|9341.7|9339.3|9342.5|9340.6|9339.9|9337.9|180
1647845700000|2022-03-21 06:55:00|9341.8|9339.4|9352.6|9350.2|9352.9|9350.7|9341.5|9339.2|484
1647846000000|2022-03-21 07:00:00|9352.8|9350.4|9347.8|9345.4|9353.7|9351.8|9347.1|9345.2|418
1647846300000|2022-03-21 07:05:00|9347.4|9345.9|9345.3|9342.9|9348.3|9346|9344.2|9341.9|250
1647846600000|2022-03-21 07:10:00|9345.4|9343|9335.5|9333.1|9345.5|9343.1|9334.8|9332.7|451
1647846900000|2022-03-21 07:15:00|9335.4|9333|9337.5|9336|9338|9336.2|9333.7|9331.3|482
1647847200000|2022-03-21 07:20:00|9337.6|9336.1|9342.7|9340.3|9343.2|9340.8|9336.6|9334.8|471
1647847500000|2022-03-21 07:25:00|9342.6|9340.2|9344.3|9341.9|9345.5|9343.1|9341.4|9339.1|402
1647847800000|2022-03-21 07:30:00|9344.4|9342|9341.2|9339.7|9345.6|9344|9341|9339.5|374
1647848100000|2022-03-21 07:35:00|9341.1|9339.6|9340.8|9339.3|9343.3|9341.8|9340|9338.4|308
1647848400000|2022-03-21 07:40:00|9340.7|9339.2|9340.9|9339.4|9341.9|9340.3|9340.3|9338.8|247
1647848700000|2022-03-21 07:45:00|9341|9339.5|9336.8|9335.3|9341.3|9339.8|9336.3|9334.8|330
1647849000000|2022-03-21 07:50:00|9336.9|9335.4|9338.7|9337.2|9338.9|9337.4|9336.2|9334.7|169
1647849300000|2022-03-21 07:55:00|9338.4|9336.9|9335.9|9334.4|9341.9|9340.3|9334|9332.3|488
1647849600000|2022-03-21 08:00:00|9335.5|9334|9334.1|9332.6|9335.8|9334.3|9332.8|9330.9|591
1647849900000|2022-03-21 08:05:00|9334|9332.5|9330.4|9328|9334.8|9333.3|9329.9|9327.8|590
1647850200000|2022-03-21 08:10:00|9330.5|9328.1|9326.7|9324.3|9330.5|9328.1|9325.6|9323|578
1647850500000|2022-03-21 08:15:00|9326.8|9324.4|9323.5|9321.1|9327.1|9324.7|9318.8|9316.7|621
1647850800000|2022-03-21 08:20:00|9323.6|9321.2|9319.5|9318|9323.6|9321.5|9319.1|9317.2|541
1647851100000|2022-03-21 08:25:00|9319.6|9318.1|9317.7|9316.2|9320.6|9318.7|9316.8|9314.8|499
1647851400000|2022-03-21 08:30:00|9317.8|9316.3|9319|9317.5|9320|9318|9316|9314.5|348
1647851700000|2022-03-21 08:35:00|9319.3|9316.9|9323.6|9321.2|9323.8|9321.8|9317.1|9315.2|431
1647852000000|2022-03-21 08:40:00|9323.5|9321.1|9320.4|9318|9324.7|9322.9|9320|9317.9|330
1647852300000|2022-03-21 08:45:00|9320.5|9318.1|9316.6|9314.2|9321|9318.6|9313.1|9310.7|565
1647852600000|2022-03-21 08:50:00|9316.5|9314.1|9314.4|9312|9318.8|9316.6|9313.7|9311.7|352
1647852900000|2022-03-21 08:55:00|9314.5|9312.1|9302.8|9300.4|9314.6|9312.7|9302.1|9299.7|486
1647853200000|2022-03-21 09:00:00|9302.7|9300.3|9307.7|9305.3|9308.5|9306.4|9302.6|9300.2|474
1647853500000|2022-03-21 09:05:00|9307.6|9305.2|9309|9306.6|9314.8|9312.4|9307.1|9304.7|657
1647853800000|2022-03-21 09:10:00|9309.1|9306.7|9308.6|9307.1|9310.9|9308.8|9307.1|9304.9|529
1647854100000|2022-03-21 09:15:00|9308.5|9307|9311.9|9310.4|9312.9|9311|9307|9305|365
1647854400000|2022-03-21 09:20:00|9312.3|9310.8|9313.8|9312.3|9314.3|9312.8|9311.6|9310.1|229
1647854700000|2022-03-21 09:25:00|9313.9|9312.4|9314.6|9312.2|9316|9314.1|9313.2|9311.7|270
1647855000000|2022-03-21 09:30:00|9314.5|9312.1|9309.4|9307|9314.5|9312.5|9308.3|9306.4|332
1647855300000|2022-03-21 09:35:00|9309.3|9306.9|9308.5|9306.1|9309.4|9307.3|9307|9304.9|348
1647855600000|2022-03-21 09:40:00|9308.6|9306.2|9307.6|9306.1|9310.2|9308.3|9306.5|9304.7|236
1647855900000|2022-03-21 09:45:00|9307.2|9305.7|9303.5|9301.1|9307.6|9306|9302.9|9301|307
1647856200000|2022-03-21 09:50:00|9303|9301.5|9312.1|9310.6|9312.7|9310.7|9303|9301|316
1647856500000|2022-03-21 09:55:00|9312.2|9310.7|9305.9|9304.4|9312.4|9310.7|9305.2|9303|246
1647856800000|2022-03-21 10:00:00|9306|9304.5|9307.3|9305.8|9308.9|9307.1|9305.3|9303.2|253
1647857100000|2022-03-21 10:05:00|9307.1|9305.6|9306.5|9305|9307.9|9306.2|9306|9304.1|206
1647857400000|2022-03-21 10:10:00|9306.4|9304.9|9307.6|9305.2|9309.1|9307.4|9306.4|9304.9|313
1647857700000|2022-03-21 10:15:00|9307.7|9305.3|9307.1|9305.6|9309|9307.2|9306.4|9304.6|335
1647858000000|2022-03-21 10:20:00|9307.2|9305.7|9309.9|9308.4|9310.6|9308.7|9306.2|9304.2|332
1647858300000|2022-03-21 10:25:00|9310.3|9307.9|9301.9|9299.5|9310.4|9308|9301.7|9299.4|354
1647858600000|2022-03-21 10:30:00|9301.4|9299.9|9299.8|9298.3|9304.1|9302|9297.7|9296.2|419
1647858900000|2022-03-21 10:35:00|9299.9|9298.4|9298|9296.5|9301.6|9300.1|9297.3|9295.4|315
1647859200000|2022-03-21 10:40:00|9297.9|9296.4|9300.6|9299.1|9301.9|9300.1|9296.5|9294.6|228
1647859500000|2022-03-21 10:45:00|9300.7|9299.2|9301.6|9300.1|9303|9301.1|9300.1|9298|250
1647859800000|2022-03-21 10:50:00|9301.8|9300.3|9302.1|9299.7|9303.6|9301.8|9300|9298|337
1647860100000|2022-03-21 10:55:00|9301.7|9300.2|9309|9307.5|9309.9|9308.2|9301.5|9299.7|391
1647860400000|2022-03-21 11:00:00|9308.8|9307.3|9313.3|9311.8|9315.1|9313.6|9308.8|9307.3|464
1647860700000|2022-03-21 11:05:00|9313.2|9311.7|9312.3|9310.8|9315.1|9313.3|9310.9|9309.4|507
1647861000000|2022-03-21 11:10:00|9312.2|9310.7|9310.9|9309.4|9315.3|9313.4|9310.2|9308.6|562
1647861300000|2022-03-21 11:15:00|9311|9309.5|9313.2|9311.7|9314.9|9313.2|9310.8|9309.3|393
1647861600000|2022-03-21 11:20:00|9313.1|9311.6|9312.9|9311.4|9313.8|9312.3|9309.8|9308|386
1647861900000|2022-03-21 11:25:00|9312.7|9311.2|9311.5|9309.1|9314|9311.9|9310.3|9308|389
1647862200000|2022-03-21 11:30:00|9311|9309.5|9307.2|9304.8|9311.6|9309.6|9306.6|9304.8|427
1647862500000|2022-03-21 11:35:00|9307.1|9304.7|9305.6|9303.2|9307.5|9305.6|9303.9|9301.9|349
1647862800000|2022-03-21 11:40:00|9305.8|9303.4|9303.7|9301.3|9307|9304.9|9303.3|9301.3|366
1647863100000|2022-03-21 11:45:00|9303.6|9301.2|9305.7|9303.3|9305.8|9303.8|9301.9|9299.7|371
1647863400000|2022-03-21 11:50:00|9305.8|9303.4|9308.1|9305.7|9308.5|9306.5|9304.5|9302.6|267
1647863700000|2022-03-21 11:55:00|9308.2|9305.8|9308.1|9305.7|9309|9307.1|9306.2|9304.3|424
1647864000000|2022-03-21 12:00:00|9308.3|9306.6|9308|9306.5|9310|9308.3|9305|9303.5|492
1647864300000|2022-03-21 12:05:00|9307.9|9306.4|9306.6|9304.2|9308|9306.5|9304.4|9302.9|398
1647864600000|2022-03-21 12:10:00|9306.7|9304.3|9307.2|9305.7|9309|9307|9306|9304.2|343
1647864900000|2022-03-21 12:15:00|9307.5|9306|9307.1|9305.6|9308.3|9306.5|9305.9|9303.6|349
1647865200000|2022-03-21 12:20:00|9307|9305.5|9312.9|9310.5|9313.7|9311.7|9306.5|9304.5|574
1647865500000|2022-03-21 12:25:00|9313|9310.6|9315.6|9313.2|9317|9315.1|9311.4|9309.4|430
1647865800000|2022-03-21 12:30:00|9315.7|9313.3|9314|9312.5|9315.9|9313.8|9312.9|9310.8|419
1647866100000|2022-03-21 12:35:00|9313.9|9312.4|9311|9309.5|9315.9|9314.2|9311|9309.2|440
1647866400000|2022-03-21 12:40:00|9311.1|9309.6|9310.9|9309.4|9311.9|9310|9310.1|9308.3|414
1647866700000|2022-03-21 12:45:00|9311.3|9308.9|9309.1|9306.7|9311.8|9309.8|9308.5|9306.7|357
1647867000000|2022-03-21 12:50:00|9309.2|9306.8|9310.5|9309|9313.1|9311.2|9308.5|9306.6|476
1647867300000|2022-03-21 12:55:00|9310.4|9308.9|9311.5|9309.1|9313.2|9311.2|9309|9307.3|373
1647867600000|2022-03-21 13:00:00|9311.4|9309|9311.5|9309.1|9312.5|9310.3|9309.1|9307.1|422
1647867900000|2022-03-21 13:05:00|9311.1|9309.6|9306.4|9304.9|9311.9|9310.2|9305.3|9303.8|424
1647868200000|2022-03-21 13:10:00|9306.5|9305|9312.7|9310.3|9314.3|9311.9|9306|9304.5|514
1647868500000|2022-03-21 13:15:00|9312.9|9310.5|9314.6|9312.2|9314.8|9312.9|9312.1|9310.3|464
1647868800000|2022-03-21 13:20:00|9314.7|9312.3|9316.1|9313.7|9316.9|9314.7|9312.7|9310.7|440
1647869100000|2022-03-21 13:25:00|9316|9313.6|9311.2|9309.7|9316|9313.8|9310.3|9308.8|469
1647869400000|2022-03-21 13:30:00|9311.1|9309.6|9311.6|9310.1|9314.2|9312.7|9311|9309.5|486
1647869700000|2022-03-21 13:35:00|9311.7|9310.2|9309.9|9307.5|9313.2|9311.7|9309.4|9307.5|407
1647870000000|2022-03-21 13:40:00|9310|9307.6|9308.3|9306.8|9311.1|9309.6|9307.4|9305.9|488
1647870300000|2022-03-21 13:45:00|9308.4|9306.9|9306.6|9305.1|9310.5|9309|9305.6|9303.7|469
1647870600000|2022-03-21 13:50:00|9306.5|9305|9307.7|9306.2|9308.6|9307.1|9305.3|9303.4|444
1647870900000|2022-03-21 13:55:00|9307.8|9306.3|9310.2|9308.7|9311.5|9309.7|9307.8|9306.3|439
1647871200000|2022-03-21 14:00:00|9310.1|9308.6|9308.3|9305.9|9313.9|9312.2|9307.4|9305.3|578
1647871500000|2022-03-21 14:05:00|9307.9|9306.4|9306.7|9305.2|9309.8|9308|9306|9304.5|503
1647871800000|2022-03-21 14:10:00|9306.8|9305.3|9305.3|9303.8|9306.8|9305.3|9304.2|9302.7|469
1647872100000|2022-03-21 14:15:00|9305.4|9303.9|9302.2|9300.7|9305.8|9304.3|9300.8|9298.9|409
1647872400000|2022-03-21 14:20:00|9302.3|9300.8|9302.5|9301|9303.9|9302.4|9301.6|9300.1|395
1647872700000|2022-03-21 14:25:00|9302.6|9301.1|9301.1|9298.7|9303.8|9302.3|9300.3|9298.3|398
1647873000000|2022-03-21 14:30:00|9300.8|9299.3|9304.8|9302.4|9305.7|9303.8|9300.5|9298.6|401
1647873300000|2022-03-21 14:35:00|9304|9302.5|9303.5|9302|9304.5|9302.6|9301.8|9299.7|301
1647873600000|2022-03-21 14:40:00|9303.2|9301.7|9302.5|9301|9303.5|9302|9301.5|9299.4|341
1647873900000|2022-03-21 14:45:00|9302.4|9300.9|9304.1|9302.6|9306.4|9304.9|9302.3|9300.5|342
1647874200000|2022-03-21 14:50:00|9304.2|9302.7|9305.2|9303.7|9308.7|9306.6|9303.3|9301.7|369
1647874500000|2022-03-21 14:55:00|9305.1|9303.6|9302|9300.5|9306|9304.5|9301.4|9299.9|457
1647874800000|2022-03-21 15:00:00|9301.8|9300.3|9302.1|9300.6|9304.5|9303|9298.7|9297.2|479
1647875100000|2022-03-21 15:05:00|9302|9300.5|9302.8|9301.3|9304|9302.5|9300.8|9299.3|356
1647875400000|2022-03-21 15:10:00|9303|9301.5|9302.2|9300.7|9305.2|9303.2|9300.1|9298.3|462
1647875700000|2022-03-21 15:15:00|9302.1|9300.6|9300.9|9299.4|9303.2|9301.3|9300.2|9298.2|311
1647876000000|2022-03-21 15:20:00|9301.4|9299|9297.9|9296.4|9301.5|9299.6|9297.3|9295.8|333
1647876300000|2022-03-21 15:25:00|9297.8|9296.3|9296|9294.5|9298.1|9296.6|9295.5|9294|304
1647876600000|2022-03-21 15:30:00|9295.7|9294.2|9299.3|9297.8|9299.3|9297.8|9295|9292.9|402
1647876900000|2022-03-21 15:35:00|9299.2|9297.7|9300.8|9299.3|9302.4|9300.9|9298.6|9297.1|299
1647877200000|2022-03-21 15:40:00|9300.9|9299.4|9301.7|9300.2|9303.4|9301.9|9300.2|9298.7|323
1647877500000|2022-03-21 15:45:00|9301.4|9299.9|9303.3|9301.8|9303.7|9302.2|9300.1|9298.6|416
1647877800000|2022-03-21 15:50:00|9303.6|9302.1|9306.5|9304.1|9306.9|9305.4|9302.3|9300.8|476
1647878100000|2022-03-21 15:55:00|9305.9|9304.4|9305.3|9302.9|9310.2|9308.7|9304.4|9302.4|592
1647878400000|2022-03-21 16:00:00|9304.9|9303.4|9302.5|9301|9306.1|9304.6|9301.1|9299.6|600
1647878700000|2022-03-21 16:05:00|9302.4|9300.9|9302.9|9301.4|9304.4|9302.8|9302|9300.4|317
1647879000000|2022-03-21 16:10:00|9303|9301.5|9304|9302.5|9304.2|9302.7|9300.7|9298.8|356
1647879300000|2022-03-21 16:15:00|9304.2|9302.7|9304.2|9302.7|9306.6|9305.1|9303.4|9301.9|348
1647879600000|2022-03-21 16:20:00|9304.1|9302.6|9306.8|9305.3|9308.4|9306.4|9303.3|9301.8|315
1647879900000|2022-03-21 16:25:00|9306.9|9305.4|9309.1|9306.7|9309.5|9307.3|9305.1|9303.6|281
1647880200000|2022-03-21 16:30:00|9309.2|9306.8|9314.1|9312.6|9318.2|9316.3|9308|9306.5|1219
1647880500000|2022-03-21 16:35:00|9314|9312.5|9311.9|9310.4|9317.8|9315.8|9311.7|9309.6|996
1647880800000|2022-03-21 16:40:00|9311.8|9310.3|9307.7|9305.3|9312.6|9310.6|9306.9|9304.9|603
1647881100000|2022-03-21 16:45:00|9307.6|9305.2|9307.9|9306.4|9310.9|9309|9307.4|9305.2|700
1647881400000|2022-03-21 16:50:00|9307.8|9306.3|9312.2|9309.8|9313.5|9311.7|9307.8|9305.9|848
1647881700000|2022-03-21 16:55:00|9312.1|9309.7|9315.4|9313.9|9316.7|9314.8|9311.6|9309.7|622
1647882000000|2022-03-21 17:00:00|9315.3|9313.8|9318.6|9317.1|9318.7|9317.2|9315|9313.5|706
1647882300000|2022-03-21 17:05:00|9318.5|9317|9320.5|9318.1|9320.8|9318.9|9318.1|9316|657
1647882600000|2022-03-21 17:10:00|9320.4|9318|9323.4|9321.9|9324.4|9322.8|9318.9|9317.1|731
1647882900000|2022-03-21 17:15:00|9323.6|9322.1|9329.6|9328.1|9329.6|9328.1|9323.5|9321.4|781
1647883200000|2022-03-21 17:20:00|9329.4|9327.9|9324.1|9321.7|9329.5|9328|9323.2|9321.2|688
1647883500000|2022-03-21 17:25:00|9324.2|9321.8|9320.7|9318.3|9324.5|9322.8|9320.6|9318.3|657
1647883800000|2022-03-21 17:30:00|9320.6|9318.2|9320.6|9318.2|9323.6|9321.6|9320.3|9318.1|528
1647884100000|2022-03-21 17:35:00|9320.7|9318.3|9323.3|9320.9|9324|9322.1|9320.6|9318.2|616
1647884400000|2022-03-21 17:40:00|9323|9321.5|9323.2|9320.8|9325|9322.9|9322.1|9320.1|512
1647884700000|2022-03-21 17:45:00|9323.1|9320.7|9321.9|9319.5|9323.6|9321.2|9321|9319|411
1647885000000|2022-03-21 17:50:00|9321.8|9319.4|9322.4|9320.9|9322.9|9321.4|9320.4|9318.5|414
1647885300000|2022-03-21 17:55:00|9322.3|9320.8|9320.5|9319|9323.2|9321.7|9320.3|9318.8|381
1647885600000|2022-03-21 18:00:00|9320.4|9318.9|9323.5|9322|9323.7|9322.2|9319.9|9318|418
1647885900000|2022-03-21 18:05:00|9323.6|9322.1|9325.6|9324.1|9326.8|9325.3|9323.1|9321.6|413
1647886200000|2022-03-21 18:10:00|9325.7|9324.2|9327.9|9326.4|9328.3|9326.8|9325.6|9324.1|348
1647886500000|2022-03-21 18:15:00|9328|9326.5|9328.9|9327.4|9329.1|9327.6|9327.5|9326|351
1647886800000|2022-03-21 18:20:00|9329|9327.5|9326.2|9324.7|9329.3|9327.8|9325.4|9323.6|359
1647887100000|2022-03-21 18:25:00|9326.3|9324.8|9323.9|9322.4|9326.6|9325.1|9323.4|9321.7|301
1647887400000|2022-03-21 18:30:00|9323.7|9322.2|9325.1|9323.6|9325.8|9323.8|9323.7|9321.9|306
1647887700000|2022-03-21 18:35:00|9325.2|9323.7|9323.2|9320.8|9325.9|9323.8|9321.4|9319.6|257
1647888000000|2022-03-21 18:40:00|9323.3|9320.9|9320.2|9318.7|9323.6|9321.6|9320.2|9318.2|355
1647888300000|2022-03-21 18:45:00|9320.4|9318.9|9325.8|9324.3|9326.1|9324.6|9319.9|9318|428
1647888600000|2022-03-21 18:50:00|9325.9|9324.4|9328.1|9326.6|9328.9|9327.4|9325.4|9323.9|410
1647888900000|2022-03-21 18:55:00|9328.2|9326.7|9337.8|9335.4|9338.7|9336.8|9328|9326.5|660
1647889200000|2022-03-21 19:00:00|9337.6|9335.2|9337.2|9334.8|9338.5|9336.5|9335.6|9333.7|560
1647889500000|2022-03-21 19:05:00|9337.1|9334.7|9334.6|9332.2|9337.2|9334.8|9334.1|9332|385
1647889800000|2022-03-21 19:10:00|9334.3|9332.8|9334.7|9332.3|9335.9|9333.7|9333.5|9331.3|344
1647890100000|2022-03-21 19:15:00|9334.8|9332.4|9335.2|9333.7|9335.7|9334.2|9333.3|9331.4|505
1647890400000|2022-03-21 19:20:00|9335.1|9333.6|9332.9|9331.4|9335.9|9334|9332.3|9330.3|353
1647890700000|2022-03-21 19:25:00|9333.3|9330.9|9333.5|9331.1|9334.7|9332.9|9332.7|9330.6|354
1647891000000|2022-03-21 19:30:00|9333|9331.5|9333.3|9331.8|9333.8|9332.3|9332.7|9330.7|333
1647891300000|2022-03-21 19:35:00|9333.4|9331.9|9335.3|9332.9|9335.5|9333.5|9333.4|9331.9|334
1647891600000|2022-03-21 19:40:00|9335.2|9332.8|9333.4|9331.9|9335.7|9334.2|9332.4|9330.7|454
1647891900000|2022-03-21 19:45:00|9333.3|9331.8|9335.7|9334.2|9336.6|9335.1|9333.3|9331.8|269
1647892200000|2022-03-21 19:50:00|9335.6|9334.1|9334.8|9333.3|9335.6|9334.1|9333.3|9331.8|390
1647892500000|2022-03-21 19:55:00|9334.9|9333.4|9335.4|9333.9|9337.3|9335.8|9334.1|9332.6|368
1647892800000|2022-03-21 20:00:00|9335.3|9333.8|9336.5|9334.1|9336.5|9334.5|9334.4|9332.6|271
1647893100000|2022-03-21 20:05:00|9336.1|9334.6|9338.7|9336.3|9338.9|9336.9|9335.9|9334.4|163
1647893400000|2022-03-21 20:10:00|9338.8|9336.4|9337.6|9336.1|9338.9|9336.9|9337.6|9335.8|149
1647893700000|2022-03-21 20:15:00|9337.7|9336.2|9336.5|9335|9338.5|9336.5|9336.4|9334.5|157
1647894000000|2022-03-21 20:20:00|9336.6|9335.1|9338.3|9336.8|9339|9337.1|9336.5|9335|151
1647894300000|2022-03-21 20:25:00|9338.2|9336.7|9337.6|9336.1|9338.4|9336.8|9337.3|9335.5|114
1647894600000|2022-03-21 20:30:00|9337.5|9336|9336.1|9333.7|9337.7|9336|9335.8|9333.6|138
1647894900000|2022-03-21 20:35:00|9336.2|9333.8|9336.8|9335.3|9337.2|9335.3|9335.6|9333.5|82
1647895200000|2022-03-21 20:40:00|9336.9|9335.4|9337|9335.5|9337.5|9335.6|9336.4|9334.2|97
1647895500000|2022-03-21 20:45:00|9336.8|9335.3|9336.4|9334|9337.8|9335.7|9335.9|9333.8|175
1647895800000|2022-03-21 20:50:00|9336.5|9334.1|9337.2|9334.8|9337.7|9335.5|9335.6|9333.8|115
1647896100000|2022-03-21 20:55:00|9337.5|9335.1|9338.5|9335.4|9339.7|9336.3|9337.1|9334.3|430
1647896400000|2022-03-21 21:00:00|9339.1|9335.2|9341.2|9336.2|9341.2|9336.2|9339.1|9335|48
1647896700000|2022-03-21 21:05:00|9341|9336|9338|9334.1|9341|9336|9337.9|9333.5|70
1647897000000|2022-03-21 21:10:00|9338.3|9334|9337.7|9334|9338.8|9334.3|9337.1|9332.1|129
1647897300000|2022-03-21 21:15:00|9337.6|9333.9|9337.8|9333.9|9338.3|9334.7|9336.9|9333.1|133
1647897600000|2022-03-21 21:20:00|9337.6|9334|9337|9334.6|9338.6|9334.6|9337|9333.3|139
1647897900000|2022-03-21 21:25:00|9338.2|9333.7|9337.3|9334|9338.2|9334.5|9336.8|9331.8|129
1647898200000|2022-03-21 21:30:00|9337.2|9333.5|9337.2|9333.2|9338.2|9334.6|9336.7|9331.8|154
1647898500000|2022-03-21 21:35:00|9337.3|9333.3|9337.1|9332.9|9338.4|9334|9336.8|9332|193
1647898800000|2022-03-21 21:40:00|9337.3|9332.8|9336.1|9332.1|9337.8|9333.4|9335.9|9331.1|213
1647899100000|2022-03-21 21:45:00|9336.2|9332.2|9336.3|9333.3|9337.3|9333.8|9335.9|9330.9|150
1647899400000|2022-03-21 21:50:00|9335.7|9330.7|9336.8|9331.8|9337.5|9333.4|9335.7|9330.7|167
1647899700000|2022-03-21 21:55:00|9336.7|9331.9|9337.4|9332.4|9337.6|9333.3|9335.8|9330.8|184
1647900000000|2022-03-21 22:00:00|9337.5|9332.5|9336.9|9334.1|9338|9334.3|9336.1|9331.9|309
1647900300000|2022-03-21 22:05:00|9336.7|9334|9336.5|9334.1|9337.6|9334.6|9336.2|9333.2|187
1647900600000|2022-03-21 22:10:00|9336.4|9334|9335.1|9332.7|9337.5|9334.8|9334.9|9332.5|177
1647900900000|2022-03-21 22:15:00|9335.3|9332.7|9334.2|9331.8|9336.5|9333.3|9334|9331.1|210
1647901200000|2022-03-21 22:20:00|9334.3|9331.7|9335|9332.6|9335.6|9332.7|9334.1|9331.2|163
1647901500000|2022-03-21 22:25:00|9335.2|9332.5|9336|9332.6|9336.6|9333.6|9335|9331.7|127
1647901800000|2022-03-21 22:30:00|9335.3|9332.9|9334.8|9332.4|9335.8|9333.2|9333.9|9331.2|137
1647902100000|2022-03-21 22:35:00|9334.7|9332.3|9335.8|9333.3|9336|9333.4|9334.7|9332|125
1647902400000|2022-03-21 22:40:00|9335.6|9333.2|9335.5|9333.1|9336.3|9333.5|9334.9|9332.1|163
1647902700000|2022-03-21 22:45:00|9335.9|9333.5|9335.8|9332.9|9336.4|9333.6|9335.2|9332.2|136
1647903000000|2022-03-21 22:50:00|9336.1|9332.6|9335.5|9333.1|9336.6|9334|9335.4|9332.4|130
1647903300000|2022-03-21 22:55:00|9335.9|9332.7|9334.9|9332.5|9336.2|9333.9|9334.4|9331|92
1647903600000|2022-03-21 23:00:00|9335|9332.6|9337.1|9334.7|9337.7|9335.3|9334.4|9332.2|149
1647903900000|2022-03-21 23:05:00|9337.2|9334.8|9338.1|9335.7|9339|9336.9|9336.8|9334.7|138
1647904200000|2022-03-21 23:10:00|9338|9335.6|9339.1|9336.7|9339.2|9336.8|9337.9|9335.6|89
1647904500000|2022-03-21 23:15:00|9338.7|9337.2|9340.9|9338.5|9341.3|9339.5|9338.7|9336.3|119
1647904800000|2022-03-21 23:20:00|9340.6|9339.1|9340.2|9337.8|9341.2|9339.2|9339.6|9337.7|90
1647905100000|2022-03-21 23:25:00|9340.1|9337.7|9339.6|9337.2|9340.8|9338.5|9338.6|9336.6|99
1647905400000|2022-03-21 23:30:00|9339.5|9337.1|9340.1|9337.7|9340.3|9338.5|9338.8|9336.7|138
1647905700000|2022-03-21 23:35:00|9340|9337.6|9339.3|9337.8|9340.3|9338.4|9338.8|9336.4|187
1647906000000|2022-03-21 23:40:00|9339.2|9337.7|9340.4|9338.9|9340.8|9339.1|9338.3|9335.9|155
1647906300000|2022-03-21 23:45:00|9340.3|9338.8|9340.3|9337.9|9341.1|9339|9339.4|9337.4|182
1647906600000|2022-03-21 23:50:00|9340.2|9337.8|9340.1|9337.7|9340.4|9338.3|9339|9336.9|195
1647906900000|2022-03-21 23:55:00|9340.2|9337.8|9341.1|9338.7|9341.7|9339.4|9339.7|9337.6|151
1647907200000|2022-03-22 00:00:00|9341|9338.6|9341.5|9340|9343.8|9341.9|9340.8|9338.6|250
1647907500000|2022-03-22 00:05:00|9341.4|9339.9|9343.5|9341.1|9343.5|9341.5|9341.4|9339.4|189
1647907800000|2022-03-22 00:10:00|9343.4|9341|9344.7|9342.3|9345|9342.9|9343|9340.9|148
1647908100000|2022-03-22 00:15:00|9344.6|9342.2|9347.7|9346.2|9348.4|9346.4|9344.1|9342|266
1647908400000|2022-03-22 00:20:00|9347.6|9346.1|9349.4|9347.9|9349.8|9347.9|9347.5|9345.4|242
1647908700000|2022-03-22 00:25:00|9349.3|9347.8|9348.8|9347.3|9350|9348.1|9348.2|9346.2|220
1647909000000|2022-03-22 00:30:00|9348.9|9347.4|9350.6|9349.1|9351|9349.3|9348.9|9346.9|248
1647909300000|2022-03-22 00:35:00|9350.7|9349.2|9356.1|9353.7|9356.2|9353.8|9350.1|9347.9|430
1647909600000|2022-03-22 00:40:00|9356|9353.6|9360.9|9359.4|9361.2|9359.4|9355.1|9352.7|413
1647909900000|2022-03-22 00:45:00|9360.7|9359.2|9359.2|9356.8|9362.9|9360.8|9358|9356|696
1647910200000|2022-03-22 00:50:00|9359.3|9356.9|9363.3|9360.9|9363.3|9360.9|9358.2|9355.8|774
1647910500000|2022-03-22 00:55:00|9363.6|9361.2|9359.3|9356.9|9364.1|9361.7|9358|9355.6|861
1647910800000|2022-03-22 01:00:00|9359.5|9357.1|9354.8|9352.4|9360.4|9358|9354.8|9352.4|524
1647911100000|2022-03-22 01:05:00|9354.9|9352.5|9352.5|9350.1|9356.6|9354.2|9352.3|9349.9|443
1647911400000|2022-03-22 01:10:00|9352.4|9350|9352.2|9349.8|9352.6|9350.5|9350.4|9348.3|297
1647911700000|2022-03-22 01:15:00|9352|9349.6|9355.5|9353.1|9355.9|9353.9|9351.3|9349.4|393
1647912000000|2022-03-22 01:20:00|9355.6|9353.2|9357.6|9355.2|9357.8|9356.1|9354.4|9352.4|307
1647912300000|2022-03-22 01:25:00|9357.7|9355.3|9358.4|9356|9359.3|9356.9|9356.9|9354.5|295
1647912600000|2022-03-22 01:30:00|9358.5|9356.1|9356.4|9354|9359.3|9357.5|9355.7|9353.3|305
1647912900000|2022-03-22 01:35:00|9356.3|9353.9|9356.1|9353.7|9356.7|9354.3|9354.3|9351.9|277
1647913200000|2022-03-22 01:40:00|9356.3|9353.9|9355.9|9353.5|9356.9|9354.5|9354.5|9352.4|244
1647913500000|2022-03-22 01:45:00|9355.8|9353.4|9355.9|9353.5|9356.2|9353.8|9354|9351.6|261
1647913800000|2022-03-22 01:50:00|9355.8|9353.4|9351.5|9350|9355.9|9353.5|9351.4|9349.4|237
1647914100000|2022-03-22 01:55:00|9351.6|9350.1|9354.1|9351.7|9354.3|9352.3|9351.1|9349.1|245
1647914400000|2022-03-22 02:00:00|9354|9351.6|9355.3|9352.9|9355.3|9353.2|9353.5|9351.6|196
1647914700000|2022-03-22 02:05:00|9355.4|9353|9355.7|9353.3|9356.1|9354|9353.6|9351.7|157
1647915000000|2022-03-22 02:10:00|9354.8|9353.2|9356.8|9354.4|9357.6|9355.7|9354.7|9352.6|220
1647915300000|2022-03-22 02:15:00|9356.9|9354.5|9357.1|9355.6|9357.7|9355.7|9355.9|9354|223
1647915600000|2022-03-22 02:20:00|9357.2|9355.7|9357.1|9355.6|9358|9356.3|9356.6|9354.8|170
1647915900000|2022-03-22 02:25:00|9357|9355.5|9356.9|9355.4|9357.7|9355.8|9356.4|9354.6|185
1647916200000|2022-03-22 02:30:00|9357.1|9355.6|9357.4|9355|9357.7|9356|9356.5|9354.7|218
1647916500000|2022-03-22 02:35:00|9357.5|9355.1|9355.4|9353.9|9357.6|9355.7|9355.3|9353.4|206
1647916800000|2022-03-22 02:40:00|9355.5|9354|9355.4|9353.9|9357.4|9355.2|9355.4|9353.5|190
1647917100000|2022-03-22 02:45:00|9355.5|9354|9356.5|9354.1|9356.5|9354.5|9354|9351.7|186
1647917400000|2022-03-22 02:50:00|9356.4|9354|9357.6|9356.1|9358.1|9356.1|9355|9352.6|190
1647917700000|2022-03-22 02:55:00|9357.7|9356.2|9355.6|9354.1|9359.4|9357.2|9354.7|9352.9|463
1647918000000|2022-03-22 03:00:00|9355.5|9354|9356.9|9355.4|9357.4|9355.5|9354.9|9353.1|269
1647918300000|2022-03-22 03:05:00|9357|9355.5|9357.1|9355.6|9357.7|9356.1|9356.4|9354.7|174
1647918600000|2022-03-22 03:10:00|9357|9355.5|9358.9|9357.4|9359.8|9357.8|9356.9|9355|258
1647918900000|2022-03-22 03:15:00|9359|9357.5|9357.2|9355.7|9359.6|9358|9357.1|9355.1|213
1647919200000|2022-03-22 03:20:00|9357.1|9355.6|9356.1|9354.6|9358.2|9356.2|9355.1|9353.2|179
1647919500000|2022-03-22 03:25:00|9356|9354.5|9353.8|9351.4|9356.2|9354.7|9353.5|9351.3|221
1647919800000|2022-03-22 03:30:00|9353.9|9351.5|9353.5|9352|9354|9352.1|9351.8|9349.8|262
1647920100000|2022-03-22 03:35:00|9353.4|9351.9|9354.6|9352.2|9354.7|9352.7|9352.5|9350.6|281
1647920400000|2022-03-22 03:40:00|9354.7|9352.3|9354.1|9352.6|9355|9353|9353.7|9351.5|214
1647920700000|2022-03-22 03:45:00|9354.4|9352|9353.9|9351.5|9354.8|9352.6|9353.3|9351.3|162
1647921000000|2022-03-22 03:50:00|9353.8|9351.4|9353.2|9350.8|9353.9|9352|9352.4|9350.5|238
1647921300000|2022-03-22 03:55:00|9353.1|9350.7|9352.5|9351|9354|9352.1|9352.4|9350.5|199
1647921600000|2022-03-22 04:00:00|9352.6|9351.1|9354.3|9351.9|9355|9353.2|9352.5|9350.8|187
1647921900000|2022-03-22 04:05:00|9354.4|9352|9355.5|9354|9355.9|9354.3|9353.7|9351.9|161
1647922200000|2022-03-22 04:10:00|9355.7|9354.2|9356.9|9355.4|9358.1|9356.1|9354.9|9353.1|220
1647922500000|2022-03-22 04:15:00|9357|9355.5|9359.6|9358.1|9361.5|9359.3|9356.8|9355.1|472
1647922800000|2022-03-22 04:20:00|9359.7|9358.2|9364.7|9362.3|9366.1|9363.9|9359.7|9357.6|537
1647923100000|2022-03-22 04:25:00|9364.6|9362.2|9364|9362.5|9365.7|9363.4|9363.6|9361.4|291
1647923400000|2022-03-22 04:30:00|9363.8|9362.3|9362.6|9360.2|9364.4|9362.4|9360.8|9358.6|435
1647923700000|2022-03-22 04:35:00|9362.7|9360.3|9365.5|9363.1|9367.8|9365.4|9362.7|9360.3|413
1647924000000|2022-03-22 04:40:00|9365.4|9363|9362.6|9360.2|9365.5|9363.1|9360.2|9357.8|414
1647924300000|2022-03-22 04:45:00|9362.7|9360.3|9363.3|9360.9|9363.4|9361|9359.1|9356.7|420
1647924600000|2022-03-22 04:50:00|9363.4|9361|9363.8|9361.4|9365.1|9362.7|9361.7|9359.3|328
1647924900000|2022-03-22 04:55:00|9363.7|9361.3|9363.9|9362.4|9365.6|9363.2|9362.5|9360.4|443
1647925200000|2022-03-22 05:00:00|9364|9362.5|9364.1|9361.7|9364.2|9362.6|9361.5|9359.4|393
1647925500000|2022-03-22 05:05:00|9364|9361.6|9362.5|9361|9364|9361.7|9361.5|9359.6|306
1647925800000|2022-03-22 05:10:00|9362.6|9361.1|9364.2|9361.8|9364.6|9362.7|9362.5|9360.3|235
1647926100000|2022-03-22 05:15:00|9364.1|9361.7|9364.2|9361.8|9367.6|9365.4|9363.7|9361.5|278
1647926400000|2022-03-22 05:20:00|9364.3|9361.9|9364.6|9362.2|9364.8|9362.8|9362.1|9360|350
1647926700000|2022-03-22 05:25:00|9364.5|9362.1|9362.9|9360.5|9365.2|9363.5|9362.2|9360.4|225
1647927000000|2022-03-22 05:30:00|9362.6|9361.1|9363.5|9361.1|9364.2|9362.1|9361.8|9360.2|362
1647927300000|2022-03-22 05:35:00|9363.6|9361.2|9364.8|9362.4|9365.9|9363.8|9361.6|9359.6|373
1647927600000|2022-03-22 05:40:00|9364.7|9362.3|9363.5|9361.1|9364.9|9363.3|9363|9361|318
1647927900000|2022-03-22 05:45:00|9363.4|9361|9365.5|9363.1|9365.8|9363.5|9362.5|9360.3|255
1647928200000|2022-03-22 05:50:00|9365.6|9363.2|9365.3|9362.9|9366|9363.6|9363.1|9361.1|231
1647928500000|2022-03-22 05:55:00|9365.4|9363|9367.3|9365.8|9368|9366.2|9364.8|9363|276
1647928800000|2022-03-22 06:00:00|9367.2|9365.7|9368.3|9366.8|9370.9|9368.5|9366.7|9364.6|439
1647929100000|2022-03-22 06:05:00|9368.2|9366.7|9369.8|9368.3|9370.4|9368.5|9368.1|9366.5|361
1647929400000|2022-03-22 06:10:00|9369.9|9368.4|9368.9|9367.4|9370.9|9368.9|9368.9|9367.4|247
1647929700000|2022-03-22 06:15:00|9369|9367.5|9368.6|9367.1|9369.8|9368|9367.7|9366|256
1647930000000|2022-03-22 06:20:00|9368.8|9367.3|9369.7|9367.3|9369.9|9368.2|9368|9365.8|333
1647930300000|2022-03-22 06:25:00|9369.9|9367.5|9370.1|9368.6|9370.4|9368.7|9369.1|9367.3|184
1647930600000|2022-03-22 06:30:00|9370.2|9368.7|9370.7|9368.3|9370.9|9369.4|9369.4|9367.5|214
1647930900000|2022-03-22 06:35:00|9370.6|9368.2|9370.2|9368.7|9371|9369.2|9368.8|9367.3|258
1647931200000|2022-03-22 06:40:00|9370.3|9368.8|9370.6|9369.1|9370.8|9369.3|9369.3|9367.1|264
1647931500000|2022-03-22 06:45:00|9370.7|9369.2|9370.3|9368.8|9370.9|9369.3|9369.3|9367.3|246
1647931800000|2022-03-22 06:50:00|9370.2|9368.7|9372.3|9370.8|9373.1|9371.6|9369.8|9368.2|248
1647932100000|2022-03-22 06:55:00|9372.1|9370.6|9372.6|9371.1|9373.2|9371.2|9371.6|9369.9|331
1647932400000|2022-03-22 07:00:00|9372.5|9371|9370.7|9369.2|9376.9|9375.1|9370.6|9369.1|482
1647932700000|2022-03-22 07:05:00|9370.6|9369.1|9368.3|9366.8|9371.7|9369.7|9368.1|9366.6|308
1647933000000|2022-03-22 07:10:00|9368.2|9366.7|9371|9369.5|9372.6|9371.1|9367.5|9365.7|391
1647933300000|2022-03-22 07:15:00|9370.9|9369.4|9367.4|9365.9|9370.9|9369.4|9367|9365.2|265
1647933600000|2022-03-22 07:20:00|9367.5|9366|9367.6|9366.1|9368.3|9366.3|9366.9|9365|218
1647933900000|2022-03-22 07:25:00|9367.8|9365.4|9365.7|9364.2|9368.4|9366.8|9365.5|9364|351
1647934200000|2022-03-22 07:30:00|9365.9|9364.4|9364.3|9362.8|9367.3|9365.8|9364.3|9362.5|401
1647934500000|2022-03-22 07:35:00|9364.4|9362.9|9363.4|9361.9|9365.5|9363.6|9363.2|9361.4|205
1647934800000|2022-03-22 07:40:00|9363.5|9362|9364.2|9362.7|9366.8|9365.3|9363.4|9361.9|252
1647935100000|2022-03-22 07:45:00|9364.1|9362.6|9367.2|9365.7|9368.5|9367|9364|9362.3|175
1647935400000|2022-03-22 07:50:00|9367.1|9365.6|9362.8|9361.3|9367.1|9365.6|9362.5|9361|247
1647935700000|2022-03-22 07:55:00|9362.9|9361.4|9362.3|9360.8|9363.1|9361.6|9361.1|9359.6|252
1647936000000|2022-03-22 08:00:00|9362.4|9360.9|9362.3|9360.8|9363.5|9362|9360.7|9359.2|435
1647936300000|2022-03-22 08:05:00|9362.4|9360.9|9359.2|9357.7|9363.4|9361.4|9359|9357.3|448
1647936600000|2022-03-22 08:10:00|9359.1|9357.6|9353.8|9351.4|9360.3|9358.6|9352.5|9350.9|675
1647936900000|2022-03-22 08:15:00|9353.6|9352.1|9357.8|9355.4|9358|9356|9353.5|9351.6|428
1647937200000|2022-03-22 08:20:00|9357.7|9355.3|9352.5|9351|9357.7|9355.7|9352.5|9350.5|480
1647937500000|2022-03-22 08:25:00|9352.6|9351.1|9348.3|9346.8|9352.6|9351.1|9347.6|9345.7|554
1647937800000|2022-03-22 08:30:00|9348.2|9346.7|9345.1|9342.7|9351.2|9349.6|9344.1|9342.1|470
1647938100000|2022-03-22 08:35:00|9345.2|9342.8|9341.7|9340.2|9348.3|9346.8|9341.7|9340.2|469
1647938400000|2022-03-22 08:40:00|9341.8|9340.3|9344.4|9342.9|9345.9|9344.1|9341.5|9340|463
1647938700000|2022-03-22 08:45:00|9344.6|9343.1|9342.5|9341|9346.7|9344.8|9341.3|9339.8|458
1647939000000|2022-03-22 08:50:00|9342.6|9341.1|9343.4|9341.9|9345.3|9343.4|9341.8|9340.1|371
1647939300000|2022-03-22 08:55:00|9343.5|9342|9340.8|9339.3|9344.1|9342.6|9340.7|9339.2|322
1647939600000|2022-03-22 09:00:00|9340.9|9339.4|9343.6|9342.1|9346|9344|9340.7|9339.2|470
1647939900000|2022-03-22 09:05:00|9343.7|9342.2|9342.9|9340.5|9345.9|9343.8|9341.2|9339.4|412
1647940200000|2022-03-22 09:10:00|9342.8|9340.4|9343.5|9342|9345.5|9343.5|9341.6|9339.6|421
1647940500000|2022-03-22 09:15:00|9343.6|9342.1|9343.1|9341.6|9346.7|9345.1|9341.3|9339.4|490
1647940800000|2022-03-22 09:20:00|9343.5|9342|9347.6|9346.1|9347.7|9346.2|9342.8|9340.9|477
1647941100000|2022-03-22 09:25:00|9347.7|9346.2|9349.2|9346.8|9350.2|9348.4|9346.6|9344.3|548
1647941400000|2022-03-22 09:30:00|9349.3|9346.9|9353.2|9351.7|9353.8|9351.8|9348.8|9346.6|524
1647941700000|2022-03-22 09:35:00|9353.6|9351.2|9358.6|9357.1|9359.4|9357.5|9353.1|9351.2|477
1647942000000|2022-03-22 09:40:00|9358.2|9356.7|9359|9357.5|9360.9|9359.4|9356.9|9355|518
1647942300000|2022-03-22 09:45:00|9358.9|9357.4|9363.9|9362.4|9364.6|9362.8|9358.5|9356.6|469
1647942600000|2022-03-22 09:50:00|9363.8|9362.3|9363.5|9362|9368.9|9367|9362.9|9361|561
1647942900000|2022-03-22 09:55:00|9363.6|9362.1|9360.6|9358.2|9365.3|9363.7|9358.9|9356.7|544
1647943200000|2022-03-22 10:00:00|9360.1|9358.6|9365.5|9364|9366.4|9364.4|9359.9|9358.4|495
1647943500000|2022-03-22 10:05:00|9365.4|9363.9|9367.4|9365|9369.2|9367.3|9365.1|9362.8|564
1647943800000|2022-03-22 10:10:00|9367.6|9365.2|9365.9|9363.5|9367.6|9365.5|9363.9|9361.8|466
1647944100000|2022-03-22 10:15:00|9365.8|9363.4|9366.3|9363.9|9367|9365.1|9364.5|9362.4|435
1647944400000|2022-03-22 10:20:00|9365.9|9364.4|9366.5|9365|9367.3|9365|9364.6|9362.4|379
1647944700000|2022-03-22 10:25:00|9366.4|9364.9|9363.7|9362.2|9367.9|9366.4|9363.4|9361.5|488
1647945000000|2022-03-22 10:30:00|9363.8|9362.3|9359.2|9357.7|9364.9|9363.1|9356|9353.9|557
1647945300000|2022-03-22 10:35:00|9359.5|9358|9357.3|9355.8|9359.9|9358.1|9356.9|9355.4|351
1647945600000|2022-03-22 10:40:00|9357.4|9355.9|9361|9359.5|9361.5|9359.9|9356.9|9354.8|351
1647945900000|2022-03-22 10:45:00|9360.9|9359.4|9360|9358.5|9361.3|9359.8|9359.6|9357.5|307
1647946200000|2022-03-22 10:50:00|9360.1|9358.6|9353.4|9351|9360.9|9359.4|9352.7|9350.7|369
1647946500000|2022-03-22 10:55:00|9352.8|9351.3|9352.6|9350.2|9354.5|9352|9349.6|9347.7|440
1647946800000|2022-03-22 11:00:00|9352.1|9350.6|9348.2|9345.8|9353.2|9351.2|9346.6|9345.1|399
1647947100000|2022-03-22 11:05:00|9348.1|9345.7|9346.8|9344.4|9349.3|9347.4|9346.2|9344.2|448
1647947400000|2022-03-22 11:10:00|9346.9|9344.5|9345.4|9343.9|9347.5|9345.5|9345.2|9343.3|289
1647947700000|2022-03-22 11:15:00|9345.7|9343.3|9346.4|9344.9|9346.6|9345.1|9342.2|9340.1|339
1647948000000|2022-03-22 11:20:00|9346.3|9344.8|9339.6|9338.1|9347.1|9345.6|9338.9|9337.4|484
1647948300000|2022-03-22 11:25:00|9339.7|9338.2|9340.7|9339.2|9341|9339.5|9339.2|9337.3|309
1647948600000|2022-03-22 11:30:00|9340.4|9338.9|9343.7|9342.2|9344|9342.5|9339.6|9337.8|456
1647948900000|2022-03-22 11:35:00|9343.8|9342.3|9335.9|9334.4|9343.8|9342.3|9335.2|9333.3|669
1647949200000|2022-03-22 11:40:00|9335.7|9334.2|9340.9|9339.4|9341.6|9339.6|9335.4|9333.9|599
1647949500000|2022-03-22 11:45:00|9341|9339.5|9339.8|9337.4|9342.7|9340.8|9338.6|9336.9|571
1647949800000|2022-03-22 11:50:00|9339.7|9337.3|9339.4|9337.9|9341.1|9339.4|9338.4|9336.5|577
1647950100000|2022-03-22 11:55:00|9339.9|9337.5|9336.9|9334.5|9341.8|9339.9|9336.7|9334.5|643
1647950400000|2022-03-22 12:00:00|9337|9334.6|9334.6|9332.2|9337|9335.2|9332.5|9330.6|747
1647950700000|2022-03-22 12:05:00|9334.7|9332.3|9334.5|9332.1|9336.2|9334.1|9333.1|9331.3|541
1647951000000|2022-03-22 12:10:00|9334.3|9331.9|9334.5|9332.1|9335.6|9333.7|9332.8|9330.8|555
1647951300000|2022-03-22 12:15:00|9334.4|9332|9331.5|9330|9335.2|9333.3|9328.1|9326.5|637
1647951600000|2022-03-22 12:20:00|9331.7|9329.3|9325.9|9323.5|9331.7|9329.4|9324.5|9322.6|750
1647951900000|2022-03-22 12:25:00|9326|9323.6|9324|9322.5|9326.9|9324.9|9323.1|9321.2|619
1647952200000|2022-03-22 12:30:00|9324.5|9322.1|9323.6|9322.1|9326.2|9324.3|9323|9321|537
1647952500000|2022-03-22 12:35:00|9324.1|9321.7|9326.5|9324.1|9327.8|9326|9323.6|9321.6|499
1647952800000|2022-03-22 12:40:00|9326.6|9324.2|9323.2|9320.8|9327.1|9325.1|9322.8|9320.8|419
1647953100000|2022-03-22 12:45:00|9322.9|9321.4|9322.7|9321.2|9323.8|9321.8|9321.8|9320.3|386
1647953400000|2022-03-22 12:50:00|9322.6|9321.1|9323.4|9321.9|9324.5|9323|9322|9320.2|489
1647953700000|2022-03-22 12:55:00|9323.5|9322|9325.7|9324.2|9327|9325.1|9322|9320.5|695
1647954000000|2022-03-22 13:00:00|9325.8|9324.3|9321.4|9319.9|9326.1|9324.6|9320.2|9318.7|540
1647954300000|2022-03-22 13:05:00|9321.6|9320.1|9322.1|9320.6|9325.3|9323.3|9321.4|9319.9|541
1647954600000|2022-03-22 13:10:00|9322|9320.5|9321.5|9320|9324|9322.1|9321.1|9319.3|462
1647954900000|2022-03-22 13:15:00|9321.3|9319.8|9324.8|9323.3|9328.6|9327|9321.2|9319.7|654
1647955200000|2022-03-22 13:20:00|9324.9|9323.4|9327.3|9325.8|9327.3|9325.8|9323.5|9321.7|514
1647955500000|2022-03-22 13:25:00|9327.2|9325.7|9324.8|9323.3|9328.8|9327.3|9323.5|9321.6|569
1647955800000|2022-03-22 13:30:00|9324.7|9323.2|9321|9318.6|9325.8|9324.3|9320.1|9318.1|618
1647956100000|2022-03-22 13:35:00|9320.9|9318.5|9317.4|9315|9323.3|9321.4|9316.1|9314.1|710
1647956400000|2022-03-22 13:40:00|9317.3|9314.9|9320.2|9318.7|9320.7|9318.8|9314.7|9312.8|637
1647956700000|2022-03-22 13:45:00|9320.3|9318.8|9320.7|9318.3|9323.1|9321.1|9318.3|9316.2|620
1647957000000|2022-03-22 13:50:00|9320.6|9318.2|9320.6|9319.1|9321.7|9319.8|9318.7|9316.8|545
1647957300000|2022-03-22 13:55:00|9321|9318.6|9320.8|9318.4|9322|9320.2|9317.9|9315.9|552
1647957600000|2022-03-22 14:00:00|9320.2|9318.7|9319|9317.5|9322|9320.5|9317.7|9316.2|678
1647957900000|2022-03-22 14:05:00|9319.1|9317.6|9319.2|9317.7|9322|9320.2|9317.5|9316|730
1647958200000|2022-03-22 14:10:00|9319.1|9317.6|9323.7|9322.2|9325.6|9323.2|9318.9|9316.9|614
1647958500000|2022-03-22 14:15:00|9324|9321.6|9326.7|9325.2|9327.8|9325.8|9323.4|9321.3|594
1647958800000|2022-03-22 14:20:00|9326.8|9325.3|9328.3|9326.8|9330|9328.5|9325.3|9323.4|537
1647959100000|2022-03-22 14:25:00|9328.2|9326.7|9328.4|9326.9|9329.9|9328.4|9327.5|9325.9|435
1647959400000|2022-03-22 14:30:00|9328.5|9327|9328.7|9327.2|9329.4|9327.9|9327.1|9325.6|441
1647959700000|2022-03-22 14:35:00|9328.8|9327.3|9324.6|9323.1|9328.8|9327.3|9322.8|9320.8|482
1647960000000|2022-03-22 14:40:00|9324.5|9323|9324.5|9323|9325.5|9324|9321.4|9319.9|456
1647960300000|2022-03-22 14:45:00|9324.4|9322.9|9323.1|9321.6|9325.2|9323.7|9321.5|9320|489
1647960600000|2022-03-22 14:50:00|9323.3|9321.8|9322.1|9320.6|9324.9|9323.4|9320.7|9319.2|503
1647960900000|2022-03-22 14:55:00|9322|9320.5|9323|9321.5|9323|9321.5|9320.5|9319|412
1647961200000|2022-03-22 15:00:00|9323.1|9321.6|9323|9321.5|9326.3|9324.8|9322.5|9321|522
1647961500000|2022-03-22 15:05:00|9323.1|9321.6|9329.9|9328.4|9331|9329.5|9322.9|9321.4|602
1647961800000|2022-03-22 15:10:00|9330|9328.5|9328.7|9327.2|9332.2|9330.7|9327.2|9325.7|451
1647962100000|2022-03-22 15:15:00|9328.8|9327.3|9327.9|9326.4|9329.8|9328.3|9326.4|9324.6|406
1647962400000|2022-03-22 15:20:00|9327.8|9326.3|9330.8|9329.3|9331.3|9329.8|9325.8|9324.3|418
1647962700000|2022-03-22 15:25:00|9330.9|9329.4|9322|9320.5|9330.9|9329.4|9321.7|9319.7|525
1647963000000|2022-03-22 15:30:00|9321.9|9320.4|9325.2|9323.7|9325.6|9324.1|9320|9318.4|452
1647963300000|2022-03-22 15:35:00|9325.3|9323.8|9328.4|9326|9328.4|9326.5|9322.9|9321.4|416
1647963600000|2022-03-22 15:40:00|9328.5|9326.1|9330|9328.5|9330.1|9328.6|9324.8|9322.9|547
1647963900000|2022-03-22 15:45:00|9329.7|9328.2|9328.3|9326.8|9329.8|9328.3|9325.5|9324|544
1647964200000|2022-03-22 15:50:00|9328.4|9326.9|9328.1|9326.6|9330|9328.4|9326.3|9324.8|587
1647964500000|2022-03-22 15:55:00|9328|9326.5|9325.3|9323.8|9328.7|9327.2|9324.7|9322.9|663
1647964800000|2022-03-22 16:00:00|9325.9|9323.5|9323.7|9321.3|9327.4|9325.5|9323.1|9321.3|557
1647965100000|2022-03-22 16:05:00|9323.8|9321.4|9324.5|9323|9325.4|9323.6|9322|9320.2|604
1647965400000|2022-03-22 16:10:00|9324.4|9322.9|9324.5|9323|9325.6|9323.7|9324|9322.1|292
1647965700000|2022-03-22 16:15:00|9324.6|9323.1|9324.6|9323.1|9327.1|9325.4|9324.4|9322.8|494
1647966000000|2022-03-22 16:20:00|9324.5|9323|9327|9325.5|9327.6|9325.6|9324|9322.4|424
1647966300000|2022-03-22 16:25:00|9327.1|9325.6|9321.5|9320|9328.1|9326.6|9320.3|9318.6|441
1647966600000|2022-03-22 16:30:00|9321.6|9320.1|9321.7|9319.3|9324.5|9323|9321.1|9319.2|408
1647966900000|2022-03-22 16:35:00|9321.6|9319.2|9322.7|9321.2|9324|9322.1|9320.2|9318.3|408
1647967200000|2022-03-22 16:40:00|9322.6|9321.1|9325.8|9323.4|9325.9|9324|9322.1|9320.1|303
1647967500000|2022-03-22 16:45:00|9325.3|9323.8|9329|9327.5|9329.9|9327.8|9324.9|9323|376
1647967800000|2022-03-22 16:50:00|9328.9|9327.4|9330.7|9329.2|9331.9|9329.9|9328.8|9326.9|349
1647968100000|2022-03-22 16:55:00|9330.9|9329.4|9330.7|9329.2|9332.9|9330.9|9330|9327.7|389
1647968400000|2022-03-22 17:00:00|9330.6|9329.1|9333.3|9331.8|9334.8|9333.1|9330.5|9328.9|432
1647968700000|2022-03-22 17:05:00|9333.2|9331.7|9332.5|9331|9334|9332|9331.4|9329.5|411
1647969000000|2022-03-22 17:10:00|9332.7|9331.2|9332.5|9331|9336.5|9334.5|9331.8|9329.9|528
1647969300000|2022-03-22 17:15:00|9332.6|9331.1|9328.1|9326.6|9333.6|9332.1|9327.9|9326.4|523
1647969600000|2022-03-22 17:20:00|9328|9326.5|9330|9328.5|9330.9|9329.4|9327.2|9325.7|388
1647969900000|2022-03-22 17:25:00|9329.9|9328.4|9330.1|9328.6|9332.1|9330.6|9328.8|9327.3|378
1647970200000|2022-03-22 17:30:00|9330|9328.5|9334.5|9333|9334.9|9333.4|9329.5|9328|378
1647970500000|2022-03-22 17:35:00|9334.4|9332.9|9334.1|9332.6|9336.4|9334.4|9333.2|9331.3|494
1647970800000|2022-03-22 17:40:00|9334.2|9332.7|9335.1|9333.6|9335.6|9333.7|9333.1|9331.3|404
1647971100000|2022-03-22 17:45:00|9335|9333.5|9335.3|9332.9|9336.1|9334.6|9334.8|9332.8|302
1647971400000|2022-03-22 17:50:00|9334.7|9333.2|9334|9332.5|9335.8|9334|9334|9332.1|255
1647971700000|2022-03-22 17:55:00|9334.1|9332.6|9334.7|9332.3|9334.9|9333|9333.3|9331.3|312
1647972000000|2022-03-22 18:00:00|9334.3|9332.8|9334.1|9332.6|9334.9|9332.8|9333.2|9331.1|249
1647972300000|2022-03-22 18:05:00|9334|9332.5|9332.4|9330.9|9334.7|9332.6|9332.3|9330.3|233
1647972600000|2022-03-22 18:10:00|9332.3|9330.8|9333.4|9331|9333.7|9331.8|9331.6|9329.7|307
1647972900000|2022-03-22 18:15:00|9333.3|9330.9|9333.2|9331.7|9333.9|9332.1|9332.2|9330.5|276
1647973200000|2022-03-22 18:20:00|9333.1|9331.6|9332.4|9330.9|9334.7|9332.7|9332.3|9330.3|262
1647973500000|2022-03-22 18:25:00|9333|9331.5|9333|9331.5|9333.9|9332.4|9332.3|9330.4|315
1647973800000|2022-03-22 18:30:00|9333.1|9331.6|9333.2|9331.7|9334.5|9332.8|9333|9331.1|250
1647974100000|2022-03-22 18:35:00|9333.1|9331.6|9332.1|9330.6|9334.4|9332.5|9332.1|9330.5|218
1647974400000|2022-03-22 18:40:00|9332|9330.5|9332.5|9331|9333.2|9331.7|9331.6|9330|275
1647974700000|2022-03-22 18:45:00|9332.4|9330.9|9329.9|9328.4|9333.6|9331.6|9329.8|9328.3|204
1647975000000|2022-03-22 18:50:00|9329.8|9328.3|9327.8|9326.3|9330.4|9328.9|9327.6|9326.1|352
1647975300000|2022-03-22 18:55:00|9327.7|9326.2|9328.3|9326.8|9329.8|9328.3|9327.6|9326.1|434
1647975600000|2022-03-22 19:00:00|9328.2|9326.7|9328|9326.5|9330.2|9328.7|9327.9|9326.4|403
1647975900000|2022-03-22 19:05:00|9327.4|9325.9|9327.1|9325.6|9328.6|9327.1|9326.9|9325.4|301
1647976200000|2022-03-22 19:10:00|9327|9325.5|9327.4|9325.9|9328.5|9327|9326.5|9325|331
1647976500000|2022-03-22 19:15:00|9327.5|9326|9327.3|9325.8|9328.2|9326.7|9326.8|9325.3|373
1647976800000|2022-03-22 19:20:00|9327.2|9325.7|9327.7|9326.2|9327.8|9326.3|9326.6|9325.1|289
1647977100000|2022-03-22 19:25:00|9327.8|9326.3|9327.4|9325.9|9327.8|9326.3|9326.3|9324.8|254
1647977400000|2022-03-22 19:30:00|9327.5|9326|9328.2|9326.7|9328.7|9327.2|9326.9|9325.4|349
1647977700000|2022-03-22 19:35:00|9328.1|9326.6|9328|9326.5|9328.8|9327.3|9327.3|9325.4|259
1647978000000|2022-03-22 19:40:00|9328.1|9326.6|9328.4|9326.9|9329.4|9327.9|9328|9326.5|254
1647978300000|2022-03-22 19:45:00|9328.3|9326.8|9329.6|9328.1|9329.8|9328.3|9327.8|9326.3|231
1647978600000|2022-03-22 19:50:00|9329.5|9328|9330.8|9329.3|9331.4|9329.9|9329.1|9327.6|322
1647978900000|2022-03-22 19:55:00|9330.7|9329.2|9331.2|9329.7|9331.6|9330.1|9329.9|9328.4|305
1647979200000|2022-03-22 20:00:00|9331.1|9329.6|9333|9331.5|9333|9331.5|9331.1|9329.6|181
1647979500000|2022-03-22 20:05:00|9332.9|9331.4|9332.7|9331.2|9333.5|9331.7|9332.4|9330.9|92
1647979800000|2022-03-22 20:10:00|9332.8|9331.3|9333|9331.5|9333.7|9331.8|9332.6|9331|87
1647980100000|2022-03-22 20:15:00|9332.8|9331.3|9331.3|9329.8|9332.9|9331.4|9330.8|9329.3|88
1647980400000|2022-03-22 20:20:00|9331.5|9330|9333.7|9332.2|9333.9|9332.4|9331.5|9329.8|94
1647980700000|2022-03-22 20:25:00|9333.6|9332.1|9332.7|9331.2|9334.6|9333.1|9332.5|9330.9|129
1647981000000|2022-03-22 20:30:00|9332.8|9331.3|9332.4|9330|9332.9|9331.4|9331.7|9329.8|80
1647981300000|2022-03-22 20:35:00|9332.2|9329.8|9332.5|9331|9333.1|9331.2|9331.7|9329.8|102
1647981600000|2022-03-22 20:40:00|9332.4|9330.9|9330.9|9329.4|9332.9|9330.9|9330.9|9329.1|99
1647981900000|2022-03-22 20:45:00|9331.6|9329.2|9329.3|9326.9|9331.7|9329.3|9328.8|9326.8|125
1647982200000|2022-03-22 20:50:00|9329.4|9327|9329.7|9327.3|9329.8|9327.6|9328.8|9326.6|112
1647982500000|2022-03-22 20:55:00|9329.8|9327.4|9331.7|9326.9|9332.2|9328.2|9329.3|9325.3|252
1647982800000|2022-03-22 21:00:00|9331.6|9326.6|9336.7|9331.7|9337|9332|9331.6|9326.6|62
1647983100000|2022-03-22 21:05:00|9334.2|9329.2|9334.4|9329.4|9338.6|9333.6|9334.2|9329.2|101
1647983400000|2022-03-22 21:10:00|9333.8|9328.8|9333.6|9328.6|9336.5|9331.5|9332.9|9327.9|182
1647983700000|2022-03-22 21:15:00|9333.8|9328.8|9335.4|9330.4|9336.8|9331.8|9333.6|9328.6|125
1647984000000|2022-03-22 21:20:00|9335.5|9330.5|9334.8|9329.8|9336.4|9331.4|9333.4|9328.4|120
1647984300000|2022-03-22 21:25:00|9335.7|9330.7|9336|9331|9336.2|9331.2|9333.8|9328.8|118
1647984600000|2022-03-22 21:30:00|9335.7|9330.7|9334.1|9329.1|9336.4|9331.4|9332.8|9327.8|168
1647984900000|2022-03-22 21:35:00|9333.8|9328.8|9330.9|9325.9|9335.3|9330.3|9328.6|9323.6|185
1647985200000|2022-03-22 21:40:00|9331.5|9326.5|9332|9327|9335.5|9330.5|9327.5|9322.5|161
1647985500000|2022-03-22 21:45:00|9332.1|9327.1|9329.4|9324.4|9336.1|9331.1|9327.4|9322.4|271
1647985800000|2022-03-22 21:50:00|9329.5|9324.5|9328.1|9323.1|9331.4|9326.4|9327.3|9322.3|183
1647986100000|2022-03-22 21:55:00|9328.2|9323.2|9329.3|9324.3|9331.5|9326.5|9327.4|9322.4|244
1647986400000|2022-03-22 22:00:00|9330.1|9325.1|9329.7|9327.3|9332.1|9327.7|9329.2|9325|273
1647986700000|2022-03-22 22:05:00|9329.6|9327.2|9331.3|9327.8|9332.1|9328.6|9329.3|9326.4|197
1647987000000|2022-03-22 22:10:00|9331|9328.3|9329.6|9327.1|9332.8|9329.8|9329.5|9326.4|198
1647987300000|2022-03-22 22:15:00|9329.8|9327.1|9329.8|9326.9|9333|9329.8|9328.5|9325.3|367
1647987600000|2022-03-22 22:20:00|9329.9|9327|9330|9327.3|9331.5|9328.5|9329.4|9326.2|201
1647987900000|2022-03-22 22:25:00|9329.9|9327.4|9330.3|9327.9|9330.8|9328.1|9328.4|9325.9|228
1647988200000|2022-03-22 22:30:00|9330.2|9327.8|9331.7|9329.3|9332.6|9329.5|9330|9327.5|190
1647988500000|2022-03-22 22:35:00|9331.6|9329.2|9331.4|9328.8|9332.7|9329.4|9330.8|9327.9|102
1647988800000|2022-03-22 22:40:00|9331.3|9328.9|9330.8|9328.4|9333.1|9329|9330.7|9327.5|117
1647989100000|2022-03-22 22:45:00|9330.5|9329|9331|9328.6|9331.3|9329.4|9329.8|9327.5|77
1647989400000|2022-03-22 22:50:00|9330.9|9328.5|9332.1|9330.6|9333.4|9330.7|9330.5|9328.2|113
1647989700000|2022-03-22 22:55:00|9332.2|9330.7|9334.8|9332.4|9336.3|9333.7|9332.1|9330.1|347
1647990000000|2022-03-22 23:00:00|9335.2|9332.1|9334|9331.6|9335.2|9332.3|9332.6|9329.9|241
1647990300000|2022-03-22 23:05:00|9333.9|9331.5|9333.8|9331.3|9335|9332|9332.7|9330.2|199
1647990600000|2022-03-22 23:10:00|9333.9|9331.4|9333|9330.6|9334.9|9332.1|9332.1|9329.7|198
1647990900000|2022-03-22 23:15:00|9333.2|9330.8|9332.6|9331.1|9334.2|9331.8|9332.1|9330|147
1647991200000|2022-03-22 23:20:00|9332.5|9331|9332.3|9330.8|9333.7|9331.6|9331.7|9329.8|98
1647991500000|2022-03-22 23:25:00|9332.2|9330.7|9332.9|9330.5|9333|9330.8|9331.2|9329.2|99
1647991800000|2022-03-22 23:30:00|9332.8|9330.4|9332.1|9330.6|9334|9331.9|9331.7|9329.3|156
1647992100000|2022-03-22 23:35:00|9332.2|9330.7|9333.1|9331.6|9333.2|9331.6|9331.9|9330.2|87
1647992400000|2022-03-22 23:40:00|9333|9331.5|9333.9|9332.4|9334.6|9332.4|9332.7|9330.5|218
1647992700000|2022-03-22 23:45:00|9333.8|9332.3|9334.1|9331.7|9334.7|9332.4|9332.9|9330.9|184
1647993000000|2022-03-22 23:50:00|9333.2|9331.3|9334.4|9332|9335.6|9333.2|9332.9|9330.6|223
1647993300000|2022-03-22 23:55:00|9334.3|9331.9|9336.1|9333.7|9338.1|9336.2|9334.1|9331.8|411
1647993600000|2022-03-23 00:00:00|9336|9333.6|9331.5|9330|9336.7|9334.3|9330.5|9328.5|465
1647993900000|2022-03-23 00:05:00|9331.4|9329.9|9332.1|9330.6|9333.6|9331.6|9331.2|9329.4|312
1647994200000|2022-03-23 00:10:00|9332.2|9330.7|9334.6|9333.1|9335.5|9333.1|9332.1|9330.4|240
1647994500000|2022-03-23 00:15:00|9334.5|9333|9333.8|9332.3|9336.2|9334.2|9333.3|9331.6|388
1647994800000|2022-03-23 00:20:00|9333.9|9332.4|9336|9334.5|9337.3|9335.2|9333.2|9331.7|298
1647995100000|2022-03-23 00:25:00|9335.9|9334.4|9337.7|9336.2|9337.9|9336.3|9335.1|9333.3|325
1647995400000|2022-03-23 00:30:00|9337.6|9336.1|9340.2|9337.8|9340.7|9338.6|9336.9|9334.9|369
1647995700000|2022-03-23 00:35:00|9340.3|9337.9|9341.2|9339.7|9341.3|9339.8|9339.4|9337.7|274
1647996000000|2022-03-23 00:40:00|9341.1|9339.6|9342.1|9340.6|9342.3|9340.8|9340.2|9338.3|320
1647996300000|2022-03-23 00:45:00|9342.2|9340.7|9343.4|9341.9|9344.3|9342.6|9341.1|9339.4|418
1647996600000|2022-03-23 00:50:00|9343.3|9341.8|9343.2|9340.8|9343.6|9342.1|9340.9|9339|580
1647996900000|2022-03-23 00:55:00|9343.3|9341.8|9341.1|9339.6|9343.8|9342.3|9340.9|9339.3|329
1647997200000|2022-03-23 01:00:00|9341.2|9339.7|9330.8|9328.4|9341.2|9339.7|9328.9|9326.5|812
1647997500000|2022-03-23 01:05:00|9330.4|9328.9|9334.5|9332.1|9334.9|9332.5|9330.4|9328.3|494
1647997800000|2022-03-23 01:10:00|9334.6|9332.2|9333.6|9332.1|9335.8|9333.6|9333.1|9330.9|435
1647998100000|2022-03-23 01:15:00|9333.5|9332|9335|9332.6|9335.4|9333|9332.3|9330.3|382
1647998400000|2022-03-23 01:20:00|9335.1|9332.7|9335.8|9334.3|9336.7|9334.5|9334.5|9332.1|310
1647998700000|2022-03-23 01:25:00|9335.7|9334.2|9335.7|9333.3|9336.3|9334.3|9334.4|9332.4|266
1647999000000|2022-03-23 01:30:00|9335.8|9333.4|9335.9|9334.4|9336.7|9334.7|9334.5|9332.6|268
1647999300000|2022-03-23 01:35:00|9335.8|9334.3|9337.8|9336.3|9338.3|9336.3|9335|9333|334
1647999600000|2022-03-23 01:40:00|9337.7|9336.2|9338.3|9336.8|9341.1|9339.1|9337.6|9335.8|427
1647999900000|2022-03-23 01:45:00|9338.2|9336.7|9339|9337.5|9340.1|9338.2|9338.1|9336.5|291
1648000200000|2022-03-23 01:50:00|9338.9|9337.4|9342|9339.6|9342.4|9340.4|9338.9|9337.4|414
1648000500000|2022-03-23 01:55:00|9341.9|9339.5|9343.7|9342.2|9345.7|9343.7|9341.2|9339.3|345
1648000800000|2022-03-23 02:00:00|9343.6|9342.1|9340.8|9338.4|9344.3|9342.7|9340.2|9338.1|285
1648001100000|2022-03-23 02:05:00|9340.6|9338.2|9337.1|9334.7|9341.1|9339.1|9336.3|9334|512
1648001400000|2022-03-23 02:10:00|9337.2|9334.8|9339.1|9336.7|9339.3|9337.3|9336.6|9334.3|360
1648001700000|2022-03-23 02:15:00|9339.2|9336.8|9339.7|9337.3|9340|9337.8|9337.7|9335.6|273
1648002000000|2022-03-23 02:20:00|9339.8|9337.4|9340.3|9338.8|9341.1|9339|9339.1|9337.2|226
1648002300000|2022-03-23 02:25:00|9340.2|9338.7|9340.3|9338.8|9341.6|9339.8|9340|9338.3|184
1648002600000|2022-03-23 02:30:00|9340.2|9338.7|9339.4|9337.9|9340.6|9339.1|9337.6|9335.9|268
1648002900000|2022-03-23 02:35:00|9339.2|9337.7|9338|9336.5|9339.5|9337.9|9337.9|9336.4|262
1648003200000|2022-03-23 02:40:00|9338.1|9336.6|9337.2|9335.7|9338.4|9336.9|9337.2|9335.7|232
1648003500000|2022-03-23 02:45:00|9337.3|9335.8|9336.6|9335.1|9337.9|9336.4|9336.3|9334.5|216
1648003800000|2022-03-23 02:50:00|9336.7|9335.2|9333.7|9332.2|9336.7|9335.2|9333.4|9331.5|232
1648004100000|2022-03-23 02:55:00|9333.6|9332.1|9335.8|9334.3|9337|9335.3|9333.6|9332.1|499
1648004400000|2022-03-23 03:00:00|9335.9|9334.4|9334.8|9333.3|9335.9|9334.4|9334.3|9332.4|260
1648004700000|2022-03-23 03:05:00|9334.9|9333.4|9336.9|9335.4|9337.5|9336|9334.8|9333.3|264
1648005000000|2022-03-23 03:10:00|9336.8|9335.3|9335.8|9334.3|9338.2|9336.2|9335.7|9333.6|232
1648005300000|2022-03-23 03:15:00|9335.9|9334.4|9335.8|9334.3|9336|9334.5|9334.8|9332.9|150
1648005600000|2022-03-23 03:20:00|9335.7|9334.2|9335.8|9334.3|9336|9334.5|9335.3|9333.8|178
1648005900000|2022-03-23 03:25:00|9335.7|9334.2|9336.4|9334.9|9336.5|9335|9335.4|9333.9|193
1648006200000|2022-03-23 03:30:00|9336.5|9335|9338.3|9336.8|9338.8|9337.3|9336.4|9334.9|193
1648006500000|2022-03-23 03:35:00|9338.4|9336.9|9338.5|9337|9339.4|9337.8|9338.2|9336.1|227
1648006800000|2022-03-23 03:40:00|9338.4|9336.9|9339|9337.5|9339.2|9337.7|9338.2|9336.4|219
1648007100000|2022-03-23 03:45:00|9339.1|9337.6|9338.7|9337.2|9339.8|9338.3|9338.2|9336.7|175
1648007400000|2022-03-23 03:50:00|9338.8|9337.3|9340.2|9338.7|9340.5|9339|9338.7|9337.2|190
1648007700000|2022-03-23 03:55:00|9340.3|9338.8|9340.3|9338.8|9340.9|9339.4|9339.1|9337.6|187
1648008000000|2022-03-23 04:00:00|9340.4|9338.9|9341.2|9339.7|9341.8|9339.9|9340.2|9338.7|187
1648008300000|2022-03-23 04:05:00|9341.3|9339.8|9342.8|9341.3|9343.3|9341.5|9341.1|9339.6|317
1648008600000|2022-03-23 04:10:00|9342.6|9341.1|9347.8|9346.3|9348.1|9346.6|9342.1|9340.6|282
1648008900000|2022-03-23 04:15:00|9347.9|9346.4|9349.4|9347|9350.4|9348.5|9346.4|9344.9|314
1648009200000|2022-03-23 04:20:00|9349.3|9346.9|9350.1|9348.6|9351.7|9349.7|9349|9346.9|289
1648009500000|2022-03-23 04:25:00|9350.7|9348.3|9350.9|9348.5|9351.3|9349.6|9348.9|9346.9|154
1648009800000|2022-03-23 04:30:00|9350.2|9348.7|9349.9|9348.4|9351.6|9349.8|9349.7|9347.7|173
1648010100000|2022-03-23 04:35:00|9349.8|9348.3|9349.6|9348.1|9351.3|9349.4|9349.5|9347.5|213
1648010400000|2022-03-23 04:40:00|9349.7|9348.2|9349.7|9348.2|9350.3|9348.4|9349.4|9347.5|158
1648010700000|2022-03-23 04:45:00|9349.8|9348.3|9350.1|9348.6|9351|9349.3|9349.5|9347.2|175
1648011000000|2022-03-23 04:50:00|9350|9348.5|9349.3|9347.8|9350.3|9348.6|9348.7|9346.8|179
1648011300000|2022-03-23 04:55:00|9349.2|9347.7|9348|9346.5|9349.5|9348|9348|9346.5|185
1648011600000|2022-03-23 05:00:00|9347.9|9346.4|9348|9346.5|9348.5|9347|9347.7|9346|204
1648011900000|2022-03-23 05:05:00|9347.9|9346.4|9346.1|9344.6|9348.1|9346.6|9345.4|9343.9|228
1648012200000|2022-03-23 05:10:00|9346.2|9344.7|9348|9346.5|9349.4|9347.2|9346.2|9344.7|196
1648012500000|2022-03-23 05:15:00|9347.9|9346.4|9348.4|9346|9349.1|9347.2|9347.1|9344.9|154
1648012800000|2022-03-23 05:20:00|9348.3|9345.9|9348.3|9346.8|9349.5|9347.6|9347.4|9345.9|208
1648013100000|2022-03-23 05:25:00|9348.2|9346.7|9345.4|9343.9|9349|9346.9|9345.2|9343.2|258
1648013400000|2022-03-23 05:30:00|9345.5|9344|9345.7|9344.2|9346.6|9344.8|9345.3|9343.4|181
1648013700000|2022-03-23 05:35:00|9345.8|9344.3|9343.1|9340.7|9345.9|9344.4|9342|9340|215
1648014000000|2022-03-23 05:40:00|9342.7|9341.2|9342|9340.5|9343.2|9341.3|9340.8|9338.5|228
1648014300000|2022-03-23 05:45:00|9341.9|9340.4|9343.1|9340.7|9344.1|9341.9|9341.7|9339.3|288
1648014600000|2022-03-23 05:50:00|9342.8|9341.3|9344.5|9343|9344.6|9343.1|9342.7|9340.6|163
1648014900000|2022-03-23 05:55:00|9344.4|9342.9|9344.5|9343|9345.8|9344.3|9344.3|9342.5|219
1648015200000|2022-03-23 06:00:00|9344.6|9343.1|9346.6|9345.1|9347|9345.2|9344.5|9342.7|311
1648015500000|2022-03-23 06:05:00|9346.5|9345|9344.6|9343.1|9347.4|9345.9|9344.5|9343|313
1648015800000|2022-03-23 06:10:00|9344.7|9343.2|9346.4|9344.9|9346.7|9345.2|9344|9342.2|299
1648016100000|2022-03-23 06:15:00|9346.5|9345|9346|9343.6|9347.4|9345.5|9345.4|9343.6|246
1648016400000|2022-03-23 06:20:00|9346.1|9343.7|9344.9|9343.4|9347.4|9345.1|9344.6|9342.7|387
1648016700000|2022-03-23 06:25:00|9344.8|9343.3|9345.1|9343.6|9346.1|9344.1|9343.5|9341.7|383
1648017000000|2022-03-23 06:30:00|9345.2|9343.7|9347|9345.5|9347.4|9345.8|9344.7|9343.1|268
1648017300000|2022-03-23 06:35:00|9346.9|9345.4|9348.6|9347.1|9349.6|9347.7|9346.2|9344.3|267
1648017600000|2022-03-23 06:40:00|9348.8|9347.3|9346.2|9344.7|9349.2|9347.4|9345.8|9344.2|279
1648017900000|2022-03-23 06:45:00|9346.1|9344.6|9347.8|9346.3|9348.5|9346.5|9345.2|9343.6|248
1648018200000|2022-03-23 06:50:00|9348|9346.5|9346.9|9345.4|9348|9346.5|9346.4|9344.9|255
1648018500000|2022-03-23 06:55:00|9347.1|9345.6|9347.2|9345.7|9347.9|9345.8|9345.5|9343.8|271
1648018800000|2022-03-23 07:00:00|9346.7|9344.8|9343.3|9341.8|9347.6|9345.7|9342.6|9341.1|364
1648019100000|2022-03-23 07:05:00|9343.2|9341.7|9346|9344.5|9346.1|9344.6|9341.8|9340.3|395
1648019400000|2022-03-23 07:10:00|9346.1|9344.6|9348.1|9346.6|9348.2|9346.7|9343.7|9342.1|442
1648019700000|2022-03-23 07:15:00|9348.2|9346.7|9345.5|9344|9348.2|9346.7|9344.7|9342.9|319
1648020000000|2022-03-23 07:20:00|9345.4|9343.9|9346.2|9344.7|9346.6|9344.9|9344.7|9343.1|296
1648020300000|2022-03-23 07:25:00|9346.1|9344.6|9342|9340.5|9346.8|9344.9|9341.4|9339.3|197
1648020600000|2022-03-23 07:30:00|9341.9|9340.4|9344.1|9341.7|9345.8|9343.7|9341.1|9339.3|297
1648020900000|2022-03-23 07:35:00|9344|9341.6|9343.5|9341.1|9344.1|9342.2|9341.9|9340|272
1648021200000|2022-03-23 07:40:00|9343.6|9341.2|9343.5|9342|9344.8|9342.7|9342.5|9340.6|271
1648021500000|2022-03-23 07:45:00|9343.4|9341.9|9340.7|9338.3|9343.6|9342.1|9340|9337.6|244
1648021800000|2022-03-23 07:50:00|9340.4|9338|9339|9336.6|9341.6|9339.5|9338.4|9336.4|340
1648022100000|2022-03-23 07:55:00|9338.8|9336.3|9340.7|9338.3|9342.6|9340.6|9338.5|9336.3|414
1648022400000|2022-03-23 08:00:00|9340.6|9338.2|9338.9|9337.4|9341.4|9339.5|9337.4|9335.6|575
1648022700000|2022-03-23 08:05:00|9339|9337.5|9343.2|9341.7|9343.8|9342.1|9338.8|9337.3|436
1648023000000|2022-03-23 08:10:00|9343.3|9341.8|9343.5|9342|9344.2|9342.2|9341.7|9339.8|339
1648023300000|2022-03-23 08:15:00|9343.6|9342.1|9346.4|9344.9|9346.5|9345|9340.9|9339.4|318
1648023600000|2022-03-23 08:20:00|9346.3|9344.8|9353.9|9351.5|9354.9|9352.6|9344.4|9342.5|510
1648023900000|2022-03-23 08:25:00|9354|9351.6|9350.2|9347.8|9357.4|9355.3|9349.8|9347.5|591
1648024200000|2022-03-23 08:30:00|9350.3|9347.9|9345.2|9343.7|9350.3|9348.1|9345|9343|371
1648024500000|2022-03-23 08:35:00|9345.3|9343.8|9345.4|9343.9|9348.1|9346.1|9344.5|9342.9|420
1648024800000|2022-03-23 08:40:00|9345.3|9343.8|9343.5|9342|9345.7|9344|9342.8|9341.3|315
1648025100000|2022-03-23 08:45:00|9343.3|9341.8|9346|9343.6|9346.9|9345.3|9342.9|9341.4|409
1648025400000|2022-03-23 08:50:00|9345.9|9343.5|9344.7|9342.3|9346.9|9344.9|9343.9|9342|517
1648025700000|2022-03-23 08:55:00|9344.6|9342.2|9346.8|9345.3|9347.6|9345.6|9344.1|9342.2|342
1648026000000|2022-03-23 09:00:00|9346.7|9345.2|9347.6|9345.2|9348.4|9346.7|9345.4|9343.6|378
1648026300000|2022-03-23 09:05:00|9347.7|9345.3|9349.7|9347.3|9352.5|9350.6|9346.7|9344.5|429
1648026600000|2022-03-23 09:10:00|9349.6|9347.2|9347.4|9345.9|9350.5|9348.8|9347.4|9345.9|410
1648026900000|2022-03-23 09:15:00|9347.5|9346|9349.7|9348.2|9350.4|9348.7|9347.4|9345.9|377
1648027200000|2022-03-23 09:20:00|9349.6|9348.1|9352.3|9350.8|9354.2|9352.7|9349.6|9348.1|326
1648027500000|2022-03-23 09:25:00|9352.1|9350.6|9351.5|9350|9358.7|9356.3|9350.5|9348.3|598
1648027800000|2022-03-23 09:30:00|9351.4|9349.9|9350.2|9348.7|9351.4|9349.9|9347.8|9346.3|494
1648028100000|2022-03-23 09:35:00|9350.3|9348.8|9350.6|9349.1|9351.2|9349.5|9348.1|9346.6|590
1648028400000|2022-03-23 09:40:00|9350.7|9349.2|9355.8|9354.3|9355.9|9354.3|9348.8|9346.8|510
1648028700000|2022-03-23 09:45:00|9355.7|9354.2|9355.1|9353.6|9357.3|9355.4|9354.5|9353|482
1648029000000|2022-03-23 09:50:00|9355|9353.5|9352.9|9350.5|9355.5|9353.5|9351.9|9349.9|609
1648029300000|2022-03-23 09:55:00|9353|9350.6|9355.2|9353.7|9356|9354.1|9349.9|9347.9|435
1648029600000|2022-03-23 10:00:00|9355.7|9353.3|9352.9|9351.4|9356.6|9355.1|9350.4|9348.4|402
1648029900000|2022-03-23 10:05:00|9353|9351.5|9354.4|9352|9356.5|9354.6|9352.4|9350.9|384
1648030200000|2022-03-23 10:10:00|9354.7|9352.3|9354.7|9352.3|9355.4|9353.9|9353.4|9351.8|349
1648030500000|2022-03-23 10:15:00|9354.8|9352.4|9356.5|9355|9357.4|9355.3|9354|9352.2|346
1648030800000|2022-03-23 10:20:00|9356.6|9355.1|9356.8|9355.3|9358.7|9357|9355.1|9353.2|405
1648031100000|2022-03-23 10:25:00|9356.7|9355.2|9355|9353.5|9357|9355.5|9354.4|9352.9|237
1648031400000|2022-03-23 10:30:00|9355.1|9353.6|9354.3|9352.8|9355.3|9353.8|9352|9350.3|284
1648031700000|2022-03-23 10:35:00|9354.5|9353|9355.1|9353.6|9356.2|9354.6|9352.6|9351.1|357
1648032000000|2022-03-23 10:40:00|9355|9353.5|9352.6|9351.1|9356.2|9354.3|9352.3|9350.5|414
1648032300000|2022-03-23 10:45:00|9352.7|9351.2|9353.3|9351.8|9355.2|9353.3|9352.7|9351.1|362
1648032600000|2022-03-23 10:50:00|9353.2|9351.7|9352.6|9350.2|9353.6|9351.8|9350.9|9349|350
1648032900000|2022-03-23 10:55:00|9352.5|9350.1|9348.3|9345.9|9354.6|9352.6|9347.9|9345.8|336
1648033200000|2022-03-23 11:00:00|9348|9346.5|9346.4|9344.9|9348.8|9347.3|9344.3|9342.8|417
1648033500000|2022-03-23 11:05:00|9346.6|9345.1|9347.1|9345.6|9348.5|9346.5|9345.4|9343.5|408
1648033800000|2022-03-23 11:10:00|9346.7|9345.2|9342.9|9340.5|9347.3|9345.2|9341.9|9339.7|505
1648034100000|2022-03-23 11:15:00|9343|9340.6|9346.8|9344.4|9347|9345.1|9342.6|9340.5|462
1648034400000|2022-03-23 11:20:00|9346.9|9344.5|9351.3|9348.9|9351.4|9349.4|9346.8|9344.4|433
1648034700000|2022-03-23 11:25:00|9351.4|9349|9354|9352.5|9354.3|9352.8|9350.8|9348.8|504
1648035000000|2022-03-23 11:30:00|9353.9|9352.4|9352.6|9351.1|9353.9|9352.4|9349.1|9347.6|476
1648035300000|2022-03-23 11:35:00|9353.1|9351.6|9354.2|9352.7|9355.6|9354.1|9351.8|9350.2|496
1648035600000|2022-03-23 11:40:00|9354.1|9352.6|9352.9|9351.4|9357.1|9355.6|9352.4|9350.9|502
1648035900000|2022-03-23 11:45:00|9352.8|9351.3|9350.7|9349.2|9354.3|9352.8|9350.5|9349|345
1648036200000|2022-03-23 11:50:00|9350.8|9349.3|9350.5|9349|9351.7|9350.2|9349.2|9347.7|311
1648036500000|2022-03-23 11:55:00|9350.3|9348.8|9349.5|9348|9350.6|9349.1|9348.7|9347.2|403
1648036800000|2022-03-23 12:00:00|9349.6|9348.1|9346.9|9344.5|9350.5|9349|9346.2|9344.5|406
1648037100000|2022-03-23 12:05:00|9346.4|9344.9|9345.3|9343.8|9347.4|9345.9|9343.9|9342|441
1648037400000|2022-03-23 12:10:00|9345.1|9343.6|9346.7|9345.2|9348|9346.1|9344.2|9342.4|533
1648037700000|2022-03-23 12:15:00|9346.6|9345.1|9348.5|9347|9348.6|9347.1|9344|9342.5|542
1648038000000|2022-03-23 12:20:00|9348.4|9346.9|9351.5|9350|9351.6|9350.1|9347.2|9345.7|510
1648038300000|2022-03-23 12:25:00|9351.6|9350.1|9350.3|9348.8|9352|9350.5|9348.6|9347.1|542
1648038600000|2022-03-23 12:30:00|9350.2|9348.7|9351|9349.5|9351.2|9349.7|9347.5|9346|490
1648038900000|2022-03-23 12:35:00|9350.9|9349.4|9346.1|9344.6|9352|9350.5|9345.2|9343.7|581
1648039200000|2022-03-23 12:40:00|9346|9344.5|9342.4|9340|9346.5|9345|9341.8|9339.6|411
1648039500000|2022-03-23 12:45:00|9342.5|9340.1|9344.4|9342|9345.9|9343.6|9339.5|9337.6|482
1648039800000|2022-03-23 12:50:00|9343.9|9342.4|9344.8|9343.3|9344.9|9343.4|9340.1|9338.4|543
1648040100000|2022-03-23 12:55:00|9344.7|9343.2|9345.8|9343.4|9348.7|9346.7|9343.3|9341.6|482
1648040400000|2022-03-23 13:00:00|9345.9|9343.5|9344|9342.5|9346|9343.9|9341.7|9339.9|387
1648040700000|2022-03-23 13:05:00|9344.1|9342.6|9348.5|9347|9349.2|9347.1|9343.8|9342.3|359
1648041000000|2022-03-23 13:10:00|9348.4|9346.9|9348.7|9347.2|9350.7|9349.2|9346.1|9344.4|491
1648041300000|2022-03-23 13:15:00|9348.6|9347.1|9349|9347.5|9350.3|9348.5|9346.9|9345.4|489
1648041600000|2022-03-23 13:20:00|9348.9|9347.4|9352.2|9350.7|9352.8|9351.3|9347.2|9345.7|594
1648041900000|2022-03-23 13:25:00|9352.1|9350.6|9352.1|9350.6|9353.8|9352.3|9350.4|9348.7|672
1648042200000|2022-03-23 13:30:00|9352|9350.5|9346|9344.5|9352.3|9350.8|9344.7|9343.2|748
1648042500000|2022-03-23 13:35:00|9346.1|9344.6|9349.2|9347.7|9350.4|9348.4|9345.9|9344.4|542
1648042800000|2022-03-23 13:40:00|9349.7|9348.2|9346.5|9345|9351.7|9350.2|9346.3|9344.8|541
1648043100000|2022-03-23 13:45:00|9346.4|9344.9|9346.9|9345.4|9348.1|9346.6|9344.6|9343.1|549
1648043400000|2022-03-23 13:50:00|9347|9345.5|9345.7|9344.2|9348.2|9346.7|9343.6|9342.1|489
1648043700000|2022-03-23 13:55:00|9346.1|9343.7|9347|9344.6|9349.5|9347.1|9343.9|9342.4|497
1648044000000|2022-03-23 14:00:00|9346.7|9344.3|9344.1|9342.6|9347.2|9345.1|9343|9340.9|586
1648044300000|2022-03-23 14:05:00|9343.9|9342.4|9340.3|9337.9|9345.2|9343.4|9339.2|9337.4|597
1648044600000|2022-03-23 14:10:00|9340.2|9337.8|9340.1|9338.6|9341.3|9339.5|9338.9|9337.1|502
1648044900000|2022-03-23 14:15:00|9340|9338.5|9344.7|9342.3|9345|9342.9|9337.7|9335.7|513
1648045200000|2022-03-23 14:20:00|9344|9342.5|9347.2|9344.8|9348.8|9346.8|9344|9342.2|602
1648045500000|2022-03-23 14:25:00|9347.3|9344.9|9342.1|9340.6|9349|9347.1|9342|9340|498
1648045800000|2022-03-23 14:30:00|9342|9340.5|9342.5|9341|9347.6|9345.8|9341|9339.1|611
1648046100000|2022-03-23 14:35:00|9342.6|9341.1|9336.5|9335|9343.4|9341.4|9335.9|9333.9|460
1648046400000|2022-03-23 14:40:00|9336.4|9334.9|9342.1|9340.6|9342.8|9341|9334.9|9333.4|497
1648046700000|2022-03-23 14:45:00|9342.2|9340.7|9340.5|9338.1|9344.2|9342.2|9339.7|9338.1|466
1648047000000|2022-03-23 14:50:00|9340|9338.5|9335.7|9334.2|9341.5|9339.4|9335.1|9333.6|495
1648047300000|2022-03-23 14:55:00|9335.9|9334.4|9337.7|9336.2|9338.5|9337|9334.9|9333.2|310
1648047600000|2022-03-23 15:00:00|9337.6|9336.1|9331.6|9330.1|9338.7|9337.2|9331.5|9330|537
1648047900000|2022-03-23 15:05:00|9331.1|9329.6|9331.5|9330|9331.7|9330.2|9330.2|9328.7|303
1648048200000|2022-03-23 15:10:00|9331.4|9329.9|9332.2|9330.7|9333.3|9331.8|9329.4|9327.9|388
1648048500000|2022-03-23 15:15:00|9332.1|9330.6|9334|9332.5|9334.5|9332.5|9331.7|9330.2|407
1648048800000|2022-03-23 15:20:00|9333.5|9332|9329.9|9327.5|9333.5|9332|9329.6|9327.3|311
1648049100000|2022-03-23 15:25:00|9329.8|9327.4|9330.6|9329.1|9331.2|9329.5|9326|9324.4|474
1648049400000|2022-03-23 15:30:00|9330.7|9329.2|9329.3|9326.9|9332.9|9331|9328.9|9326.9|551
1648049700000|2022-03-23 15:35:00|9328|9326.5|9316.5|9314.1|9329.1|9327.1|9315.3|9313.1|574
1648050000000|2022-03-23 15:40:00|9316|9314.5|9319|9316.6|9319.2|9317.3|9314.1|9312|496
1648050300000|2022-03-23 15:45:00|9318.7|9317.2|9326|9324.5|9328.4|9326.6|9318.6|9317.1|530
1648050600000|2022-03-23 15:50:00|9325.8|9324.3|9321.6|9320.1|9328.2|9326.4|9319|9317.2|670
1648050900000|2022-03-23 15:55:00|9321.9|9319.5|9321.5|9319.1|9326.6|9324.8|9321|9318.8|692
1648051200000|2022-03-23 16:00:00|9321.7|9319.3|9321.3|9319.8|9323.8|9322.3|9319.3|9317.8|484
1648051500000|2022-03-23 16:05:00|9321.4|9319.9|9320|9318.5|9322.8|9321|9318.5|9317|385
1648051800000|2022-03-23 16:10:00|9319.9|9318.4|9315.5|9313.1|9321.3|9319.8|9315.1|9313.1|445
1648052100000|2022-03-23 16:15:00|9315.7|9313.3|9312.3|9310.8|9315.8|9314.2|9312.1|9310.3|412
1648052400000|2022-03-23 16:20:00|9312.4|9310.9|9311.6|9310.1|9313.9|9311.9|9310.5|9308.8|423
1648052700000|2022-03-23 16:25:00|9311.8|9310.3|9314|9312.5|9315.6|9313.8|9311.8|9309.9|398
1648053000000|2022-03-23 16:30:00|9314.5|9312.1|9308.8|9307.3|9314.6|9312.6|9308.7|9307.2|449
1648053300000|2022-03-23 16:35:00|9308.7|9307.2|9311|9309.5|9312.9|9311.1|9308.7|9307.2|298
1648053600000|2022-03-23 16:40:00|9311.1|9309.6|9316|9314.5|9316.8|9315|9310.8|9309.3|261
1648053900000|2022-03-23 16:45:00|9315.9|9314.4|9314.2|9311.8|9316.3|9314.4|9313.3|9311.4|278
1648054200000|2022-03-23 16:50:00|9314.1|9311.7|9315.5|9314|9316.5|9314.5|9313.6|9311.7|269
1648054500000|2022-03-23 16:55:00|9315.9|9313.5|9315.4|9313|9317.1|9315.1|9312.9|9311.1|333
1648054800000|2022-03-23 17:00:00|9314.8|9313.3|9310.5|9309|9315.5|9313.5|9310.3|9308.4|542
1648055100000|2022-03-23 17:05:00|9310.4|9308.9|9308.1|9305.7|9311.5|9309.5|9306.8|9304.9|372
1648055400000|2022-03-23 17:10:00|9308.3|9305.9|9309.6|9308.1|9310.2|9308.2|9306.9|9305.1|288
1648055700000|2022-03-23 17:15:00|9309.5|9308|9312|9310.5|9312.3|9310.5|9309.5|9307.6|288
1648056000000|2022-03-23 17:20:00|9311.9|9310.4|9312.9|9310.5|9313.1|9311.4|9311.5|9310|343
1648056300000|2022-03-23 17:25:00|9312.5|9311|9319.1|9317.6|9319.8|9318.3|9312.4|9310.9|361
1648056600000|2022-03-23 17:30:00|9319.2|9317.7|9318.5|9317|9319.4|9317.9|9316|9314.5|432
1648056900000|2022-03-23 17:35:00|9318.4|9316.9|9315.7|9314.2|9319.2|9317.7|9315.1|9313.6|350
1648057200000|2022-03-23 17:40:00|9315.8|9314.3|9316.7|9315.2|9317|9315.3|9314.8|9313|338
1648057500000|2022-03-23 17:45:00|9316.8|9315.3|9310.7|9309.2|9316.9|9315.4|9310.5|9309|324
1648057800000|2022-03-23 17:50:00|9310.8|9309.3|9309.5|9308|9310.8|9309.3|9307.9|9306.4|280
1648058100000|2022-03-23 17:55:00|9309.6|9308.1|9309.8|9307.4|9310.5|9308.7|9308.7|9307|247
1648058400000|2022-03-23 18:00:00|9309.2|9307.7|9309.3|9306.9|9310.8|9308.7|9308.5|9306.5|242
1648058700000|2022-03-23 18:05:00|9309.4|9307|9306.8|9305.3|9309.4|9307.4|9306.6|9305.1|325
1648059000000|2022-03-23 18:10:00|9306.9|9305.4|9306.6|9305.1|9307.6|9306.1|9306.1|9304.6|236
1648059300000|2022-03-23 18:15:00|9306.5|9305|9304.8|9303.3|9306.6|9305.1|9304.5|9302.6|231
1648059600000|2022-03-23 18:20:00|9304.7|9303.2|9304.3|9302.8|9304.8|9303.3|9303.9|9302.4|226
1648059900000|2022-03-23 18:25:00|9304.2|9302.7|9303.8|9302.3|9304.5|9303|9303.8|9302.3|208
1648060200000|2022-03-23 18:30:00|9303.9|9302.4|9302.5|9301|9304.3|9302.8|9302.5|9301|277
1648060500000|2022-03-23 18:35:00|9302.6|9301.1|9303.2|9301.7|9304|9302.2|9302|9300.5|229
1648060800000|2022-03-23 18:40:00|9303.1|9301.6|9303.5|9302|9303.5|9302|9302.1|9300.6|193
1648061100000|2022-03-23 18:45:00|9303.3|9301.8|9305.3|9303.8|9305.8|9304|9303.3|9301.8|240
1648061400000|2022-03-23 18:50:00|9305.2|9303.7|9305.5|9304|9306.4|9304.3|9304.8|9303|281
1648061700000|2022-03-23 18:55:00|9305.4|9303.9|9309.1|9306.7|9309.4|9307.3|9305.3|9303.6|488
1648062000000|2022-03-23 19:00:00|9308.6|9307.1|9309.1|9306.7|9309.3|9307.2|9307.5|9305.5|373
1648062300000|2022-03-23 19:05:00|9308.7|9307.2|9309|9306.6|9309.4|9307.4|9307.9|9305.9|234
1648062600000|2022-03-23 19:10:00|9308.9|9306.5|9309.8|9308.3|9310.4|9308.3|9308.7|9306.5|185
1648062900000|2022-03-23 19:15:00|9309.7|9308.2|9310.2|9308.7|9310.2|9308.7|9308.8|9307.3|188
1648063200000|2022-03-23 19:20:00|9310|9308.5|9312.2|9310.7|9313.1|9311.6|9309.9|9308.4|347
1648063500000|2022-03-23 19:25:00|9312.1|9310.6|9312.2|9310.7|9312.5|9311|9311.7|9310.2|183
1648063800000|2022-03-23 19:30:00|9312.3|9310.8|9311.9|9310.4|9312.5|9311|9311.6|9310.1|155
1648064100000|2022-03-23 19:35:00|9311.8|9310.3|9311.5|9310|9313.3|9311.8|9310.6|9309.1|217
1648064400000|2022-03-23 19:40:00|9311.4|9309.9|9312.2|9310.7|9312.3|9310.8|9311.1|9309.6|204
1648064700000|2022-03-23 19:45:00|9312.3|9310.8|9312.4|9310|9313.1|9311.6|9311.4|9309.9|290
1648065000000|2022-03-23 19:50:00|9312.3|9309.9|9312.9|9311.4|9313.8|9311.9|9311.3|9309.8|344
1648065300000|2022-03-23 19:55:00|9313|9311.5|9310.7|9309.2|9314.2|9312.7|9310.5|9309|350
1648065600000|2022-03-23 20:00:00|9310.6|9309.1|9309.2|9306.8|9311.1|9309.6|9308.3|9306.3|219
1648065900000|2022-03-23 20:05:00|9309.1|9306.7|9309.2|9307.7|9310|9308.1|9308.7|9306.7|192
1648066200000|2022-03-23 20:10:00|9309.1|9307.6|9307|9305.5|9309.2|9307.7|9306.9|9305.4|126
1648066500000|2022-03-23 20:15:00|9307.1|9305.6|9306.3|9304.8|9307.4|9305.7|9306.1|9304.1|100
1648066800000|2022-03-23 20:20:00|9306.1|9304.6|9306.3|9304.8|9306.9|9305.1|9305.2|9303.2|128
1648067100000|2022-03-23 20:25:00|9306.4|9304.9|9307.9|9306.4|9308.6|9306.6|9306.2|9304.1|104
1648067400000|2022-03-23 20:30:00|9308|9306.5|9307.8|9306.3|9308.6|9306.6|9307.6|9305.5|88
1648067700000|2022-03-23 20:35:00|9307.7|9306.2|9306.4|9304.9|9308.2|9306.3|9306.1|9304.1|87
1648068000000|2022-03-23 20:40:00|9306.3|9304.8|9305.4|9303.9|9307|9305.1|9305.2|9303.1|93
1648068300000|2022-03-23 20:45:00|9305.8|9303.4|9305.3|9302.9|9306.6|9304.3|9305.3|9302.9|181
1648068600000|2022-03-23 20:50:00|9305.4|9303|9306.1|9304.6|9307|9304.6|9305.4|9303|65
1648068900000|2022-03-23 20:55:00|9306.4|9304|9306.9|9304.5|9308.2|9305.2|9306|9303|247
1648069200000|2022-03-23 21:00:00|9307|9304.4|9304.7|9299.7|9313.6|9308.6|9302.1|9297.1|108
1648069500000|2022-03-23 21:05:00|9304.8|9299.8|9301.6|9296.6|9305|9300|9301|9296|89
1648069800000|2022-03-23 21:10:00|9301.8|9296.8|9304.3|9299.3|9308.5|9303.5|9300.5|9295.5|246
1648070100000|2022-03-23 21:15:00|9304.5|9299.5|9304.7|9299.7|9307.5|9302.5|9303.5|9298.5|160
1648070400000|2022-03-23 21:20:00|9305.4|9300.4|9306.2|9301.2|9307|9302|9304.1|9299.1|115
1648070700000|2022-03-23 21:25:00|9306.1|9301.1|9306.1|9301.1|9306.9|9301.9|9304.5|9299.5|95
1648071000000|2022-03-23 21:30:00|9306|9301|9305.4|9300.4|9307|9302|9303.5|9298.5|145
1648071300000|2022-03-23 21:35:00|9306.2|9301.2|9305.7|9300.7|9306.8|9301.8|9303.6|9298.6|173
1648071600000|2022-03-23 21:40:00|9305.5|9300.5|9305.5|9300.5|9306.8|9301.8|9303.8|9298.8|151
1648071900000|2022-03-23 21:45:00|9305.4|9300.4|9306.6|9301.6|9308.8|9303.8|9304|9299|407
1648072200000|2022-03-23 21:50:00|9305.5|9300.5|9307.7|9302.7|9308.8|9303.8|9305.2|9300.2|295
1648072500000|2022-03-23 21:55:00|9307.4|9302.4|9307.3|9302.3|9308.3|9303.3|9304|9299|184
1648072800000|2022-03-23 22:00:00|9305.9|9300.9|9306|9303.6|9309.5|9304.5|9305.6|9300.6|320
1648073100000|2022-03-23 22:05:00|9306.1|9303.5|9307.7|9304.1|9307.9|9304.7|9305.5|9302.6|197
1648073400000|2022-03-23 22:10:00|9307.5|9304.2|9308.3|9305.6|9309.3|9305.9|9306.6|9303.4|228
1648073700000|2022-03-23 22:15:00|9308.5|9305.5|9309.3|9306.9|9310.1|9306.9|9308.3|9305.3|165
1648074000000|2022-03-23 22:20:00|9309.2|9306.8|9309.2|9306.4|9309.8|9306.8|9308.8|9305.8|88
1648074300000|2022-03-23 22:25:00|9309.1|9306.5|9309.1|9306.4|9309.9|9306.9|9308.9|9306.1|114
1648074600000|2022-03-23 22:30:00|9309.2|9306.3|9310.5|9308.1|9311.6|9308.2|9308.9|9306.1|171
1648074900000|2022-03-23 22:35:00|9311.2|9308.8|9310.3|9307.9|9311.2|9308.8|9309.8|9307.1|112
1648075200000|2022-03-23 22:40:00|9310.5|9308.1|9310.4|9308|9312.3|9309|9309.8|9307.1|146
1648075500000|2022-03-23 22:45:00|9310.4|9308|9310.7|9307.7|9312.3|9308.9|9310.3|9307|127
1648075800000|2022-03-23 22:50:00|9310.4|9308|9311.7|9309.3|9312.6|9309.3|9309.9|9306.7|185
1648076100000|2022-03-23 22:55:00|9312.3|9308.7|9311.3|9308.7|9312.5|9309.3|9310.3|9307.5|188
1648076400000|2022-03-23 23:00:00|9311.3|9308.7|9309.9|9307.5|9311.3|9308.7|9309.2|9306.9|90
1648076700000|2022-03-23 23:05:00|9309.8|9307.4|9309.5|9307.1|9310|9307.6|9308.9|9306.8|51
1648077000000|2022-03-23 23:10:00|9309.4|9307|9309.1|9306.7|9309.7|9307.6|9308.7|9306.7|98
1648077300000|2022-03-23 23:15:00|9309.2|9306.8|9308.9|9306.5|9310.3|9307.9|9308.7|9306.5|99
1648077600000|2022-03-23 23:20:00|9308.8|9306.4|9307.6|9306.1|9309|9306.6|9307|9305.4|139
1648077900000|2022-03-23 23:25:00|9308|9305.6|9307.2|9305.7|9308.2|9306.1|9306.6|9304.7|71
1648078200000|2022-03-23 23:30:00|9307.1|9305.6|9307.8|9305.4|9308.6|9306.2|9306.8|9305|74
1648078500000|2022-03-23 23:35:00|9307.9|9305.5|9308.3|9305.9|9308.8|9306.4|9307.5|9305.1|149
1648078800000|2022-03-23 23:40:00|9308.4|9306|9307.9|9305.5|9308.7|9306.7|9306.4|9304.3|157
1648079100000|2022-03-23 23:45:00|9308|9305.6|9308.7|9306.3|9308.8|9306.7|9307.6|9305.2|142
1648079400000|2022-03-23 23:50:00|9308.6|9306.2|9308.9|9307.4|9309.4|9307.4|9307.8|9305.7|178
1648079700000|2022-03-23 23:55:00|9308.8|9307.3|9308.9|9307.4|9309.3|9307.5|9308|9306.1|195
1648080000000|2022-03-24 00:00:00|9309.4|9307|9309.1|9306.7|9310.9|9308.5|9308.5|9306.5|314
1648080300000|2022-03-24 00:05:00|9309.2|9306.8|9312.1|9309.7|9312.1|9309.7|9308|9306.4|320
1648080600000|2022-03-24 00:10:00|9312|9309.6|9313.4|9311.9|9314|9312|9311.2|9309.2|268
1648080900000|2022-03-24 00:15:00|9313.8|9311.4|9314.1|9311.7|9314.1|9311.7|9311.4|9309.2|323
1648081200000|2022-03-24 00:20:00|9314|9311.6|9313.9|9311.5|9314.7|9312.5|9312.7|9310.6|336
1648081500000|2022-03-24 00:25:00|9314|9311.6|9314.1|9312.6|9316.1|9313.7|9313.2|9311.2|334
1648081800000|2022-03-24 00:30:00|9314.2|9312.7|9314|9312.5|9315.5|9313.5|9313.8|9311.9|290
1648082100000|2022-03-24 00:35:00|9314.4|9312|9314.2|9311.8|9314.5|9312.6|9311.9|9309.6|268
1648082400000|2022-03-24 00:40:00|9314.1|9311.7|9313.3|9311.8|9314.6|9312.6|9313|9311|209
1648082700000|2022-03-24 00:45:00|9313.4|9311.9|9312.7|9311.2|9313.8|9312.1|9312.2|9310.4|217
1648083000000|2022-03-24 00:50:00|9312.6|9311.1|9313.5|9311.1|9315.8|9314|9312.5|9310.4|403
1648083300000|2022-03-24 00:55:00|9313.6|9311.2|9314.4|9312|9315.8|9313.8|9312.8|9310.9|285
1648083600000|2022-03-24 01:00:00|9314.5|9312.1|9313.2|9311.7|9315.3|9313.4|9312.8|9310.9|290
1648083900000|2022-03-24 01:05:00|9313.3|9311.8|9313.3|9311.8|9314.3|9312.2|9313|9311.1|142
1648084200000|2022-03-24 01:10:00|9313.4|9311.9|9313.5|9311.1|9313.8|9312.1|9312.3|9310.6|163
1648084500000|2022-03-24 01:15:00|9313.6|9311.2|9313.9|9312.4|9315.3|9313.5|9312.5|9310.5|235
1648084800000|2022-03-24 01:20:00|9314|9312.5|9319.7|9318.2|9320.6|9318.6|9314|9312.5|414
1648085100000|2022-03-24 01:25:00|9319.8|9318.3|9319.5|9317.1|9320.5|9318.6|9317.1|9314.9|488
1648085400000|2022-03-24 01:30:00|9319.6|9317.2|9317.3|9315.8|9320|9318.1|9317.3|9315.8|306
1648085700000|2022-03-24 01:35:00|9317.2|9315.7|9318.2|9316.7|9319.7|9317.8|9317.2|9315.6|353
1648086000000|2022-03-24 01:40:00|9318.1|9316.6|9319.6|9317.2|9321.1|9318.9|9318|9316.1|354
1648086300000|2022-03-24 01:45:00|9319.3|9317.8|9318.9|9316.5|9320.9|9318.8|9318.2|9316.4|415
1648086600000|2022-03-24 01:50:00|9318.8|9316.4|9319|9317.5|9320.2|9318.4|9318.4|9316.4|291
1648086900000|2022-03-24 01:55:00|9319.4|9317|9318.7|9316.3|9319.7|9317.3|9318|9316|220
1648087200000|2022-03-24 02:00:00|9318.6|9316.2|9319.9|9317.5|9320.5|9318.4|9317.9|9316.1|254
1648087500000|2022-03-24 02:05:00|9320|9317.6|9319.7|9317.3|9320.7|9318.3|9319.1|9317|218
1648087800000|2022-03-24 02:10:00|9319.6|9317.2|9319.2|9316.8|9319.7|9317.9|9318.2|9316.5|214
1648088100000|2022-03-24 02:15:00|9319.1|9316.7|9317.4|9315.9|9319.3|9317.1|9317.3|9315.8|178
1648088400000|2022-03-24 02:20:00|9317.2|9315.7|9318.3|9315.9|9318.7|9316.5|9317.1|9315.2|250
1648088700000|2022-03-24 02:25:00|9318.4|9316|9319.3|9316.9|9319.7|9317.8|9317.4|9315.6|297
1648089000000|2022-03-24 02:30:00|9319|9317.5|9318.4|9316|9319.6|9317.7|9317.8|9315.9|271
1648089300000|2022-03-24 02:35:00|9318.3|9315.9|9317.9|9316.4|9319|9317.1|9317.6|9315.7|237
1648089600000|2022-03-24 02:40:00|9317.8|9316.3|9318.5|9317|9318.5|9317|9317.2|9315.5|216
1648089900000|2022-03-24 02:45:00|9318.4|9316.9|9318.9|9317.4|9319.2|9317.7|9318.1|9316.5|173
1648090200000|2022-03-24 02:50:00|9318.7|9317.2|9318.3|9316.8|9319.3|9317.4|9318.1|9316.2|205
1648090500000|2022-03-24 02:55:00|9318.2|9316.7|9318.7|9317.2|9319.8|9318.2|9317.9|9316.4|203
1648090800000|2022-03-24 03:00:00|9318.8|9317.3|9319.1|9317.6|9319.6|9317.7|9318.6|9317.1|108
1648091100000|2022-03-24 03:05:00|9319|9317.5|9317.1|9315.6|9319.3|9317.8|9317|9315.5|135
1648091400000|2022-03-24 03:10:00|9317|9315.5|9315.7|9313.3|9317.4|9315.9|9314.5|9312.4|202
1648091700000|2022-03-24 03:15:00|9315.8|9313.4|9316.1|9314.6|9316.3|9314.7|9313.7|9311.8|208
1648092000000|2022-03-24 03:20:00|9316|9314.5|9316.1|9313.7|9317.1|9315.5|9314.9|9312.8|261
1648092300000|2022-03-24 03:25:00|9316|9313.6|9317|9314.6|9317.2|9315.1|9315.5|9313.6|229
1648092600000|2022-03-24 03:30:00|9317.1|9314.7|9316.9|9314.5|9318.2|9315.8|9316.4|9314.5|264
1648092900000|2022-03-24 03:35:00|9317|9314.6|9317.5|9316|9318.5|9316.5|9316.9|9314.5|185
1648093200000|2022-03-24 03:40:00|9317.6|9316.1|9318.8|9316.4|9318.8|9316.7|9317.3|9315.3|98
1648093500000|2022-03-24 03:45:00|9318.7|9316.3|9318.8|9316.4|9319.8|9317.7|9318.2|9316.1|245
1648093800000|2022-03-24 03:50:00|9318.9|9316.5|9318.4|9316.9|9318.9|9317|9317.4|9315.5|182
1648094100000|2022-03-24 03:55:00|9318.5|9317|9319.1|9317.6|9319.9|9317.9|9317.4|9315.3|237
1648094400000|2022-03-24 04:00:00|9319.2|9317.7|9319.4|9317.9|9320.8|9318.9|9318.5|9316.5|145
1648094700000|2022-03-24 04:05:00|9319.6|9318.1|9320.8|9318.4|9320.8|9318.8|9319.1|9317.1|127
1648095000000|2022-03-24 04:10:00|9320.9|9318.5|9320.3|9318.8|9322|9319.8|9318.9|9316.9|205
1648095300000|2022-03-24 04:15:00|9320.2|9318.7|9320.8|9318.4|9321|9319.2|9319.8|9318|159
1648095600000|2022-03-24 04:20:00|9321.1|9318.7|9320.9|9318.5|9321.8|9319.6|9320|9318|162
1648095900000|2022-03-24 04:25:00|9321|9318.6|9322.7|9321.2|9323.8|9321.8|9321|9318.6|229
1648096200000|2022-03-24 04:30:00|9323.2|9320.8|9323.3|9321.8|9324|9322.1|9322.6|9320.7|188
1648096500000|2022-03-24 04:35:00|9323.4|9321.9|9323.5|9322|9323.9|9322.3|9323.2|9321.3|132
1648096800000|2022-03-24 04:40:00|9323.6|9322.1|9323|9321.5|9323.6|9322.1|9322.7|9320.9|165
1648097100000|2022-03-24 04:45:00|9323.1|9321.6|9323.5|9322|9324.8|9322.8|9322.9|9320.9|235
1648097400000|2022-03-24 04:50:00|9323.4|9321.9|9323.4|9321|9324|9321.9|9322.4|9320.4|201
1648097700000|2022-03-24 04:55:00|9323.3|9320.9|9321.1|9319.6|9323.4|9321.4|9320.9|9319.1|164
1648098000000|2022-03-24 05:00:00|9321|9319.5|9320.3|9317.9|9322|9319.6|9319.9|9317.8|196
1648098300000|2022-03-24 05:05:00|9320.4|9318|9319.7|9318.2|9320.5|9318.3|9318.9|9316.9|135
1648098600000|2022-03-24 05:10:00|9319.8|9318.3|9321.2|9319.7|9321.9|9319.9|9319.7|9317.9|161
1648098900000|2022-03-24 05:15:00|9321.1|9319.6|9320.8|9319.3|9321.9|9320|9320|9318.5|200
1648099200000|2022-03-24 05:20:00|9321.2|9318.8|9320.6|9319.1|9322.2|9320.7|9319.9|9318.2|213
1648099500000|2022-03-24 05:25:00|9320.5|9319|9320.1|9318.6|9320.7|9319.2|9319.8|9317.9|204
1648099800000|2022-03-24 05:30:00|9320.2|9318.7|9322.1|9320.6|9322.1|9320.6|9319.5|9317.8|215
1648100100000|2022-03-24 05:35:00|9322|9320.5|9322.6|9321.1|9324.5|9323|9321.7|9319.9|319
1648100400000|2022-03-24 05:40:00|9322.7|9321.2|9323.7|9321.3|9323.9|9321.7|9321.7|9319.8|269
1648100700000|2022-03-24 05:45:00|9323.6|9321.2|9323|9320.6|9323.7|9321.6|9321.7|9319.5|247
1648101000000|2022-03-24 05:50:00|9322.9|9320.5|9324.3|9322.8|9325.8|9323.6|9322|9320|317
1648101300000|2022-03-24 05:55:00|9324.1|9322.6|9323.9|9322.4|9325.4|9323.6|9323.4|9321.5|217
1648101600000|2022-03-24 06:00:00|9324|9322.5|9322.3|9320.8|9324.6|9322.7|9321.5|9319.8|302
1648101900000|2022-03-24 06:05:00|9322.4|9320.9|9320.9|9319.4|9322.7|9321.2|9320.6|9318.7|321
1648102200000|2022-03-24 06:10:00|9320.8|9319.3|9320.1|9318.6|9321.7|9319.6|9319.7|9317.9|243
1648102500000|2022-03-24 06:15:00|9320.2|9318.7|9320.9|9319.4|9321.6|9319.8|9320|9318.3|207
1648102800000|2022-03-24 06:20:00|9320.8|9319.3|9323|9320.6|9323.9|9321.6|9320.8|9318.9|283
1648103100000|2022-03-24 06:25:00|9323.1|9320.7|9324.6|9323.1|9325.6|9323.9|9322.5|9320.6|347
1648103400000|2022-03-24 06:30:00|9324.5|9323|9325.1|9323.6|9325.8|9324|9324.5|9322.3|196
1648103700000|2022-03-24 06:35:00|9325.2|9323.7|9324.2|9321.8|9325.2|9323.7|9323.2|9321.3|293
1648104000000|2022-03-24 06:40:00|9324.1|9321.7|9323.5|9321.1|9324.5|9322.6|9322.6|9320.9|312
1648104300000|2022-03-24 06:45:00|9323.6|9321.2|9324.8|9323.3|9325.6|9323.6|9323.3|9321.1|240
1648104600000|2022-03-24 06:50:00|9324.6|9323.1|9322.9|9320.5|9325.6|9323.6|9322.6|9320.5|297
1648104900000|2022-03-24 06:55:00|9323|9320.6|9323|9320.6|9325|9323.2|9322.3|9320.4|507
1648105200000|2022-03-24 07:00:00|9322.4|9320.9|9323.4|9321.9|9324.5|9322.6|9319.4|9317.5|454
1648105500000|2022-03-24 07:05:00|9323.7|9322.2|9328.3|9325.9|9330.8|9328.4|9323.7|9322.2|561
1648105800000|2022-03-24 07:10:00|9328.2|9325.8|9327.5|9325.1|9328.5|9326.4|9325.9|9323.7|361
1648106100000|2022-03-24 07:15:00|9327.4|9325|9331|9328.6|9331.2|9329|9326.7|9324.4|498
1648106400000|2022-03-24 07:20:00|9330.9|9328.5|9335.7|9333.3|9335.9|9333.5|9330.4|9328.2|383
1648106700000|2022-03-24 07:25:00|9335.3|9333.8|9339|9336.6|9340|9337.7|9335.1|9333.2|338
1648107000000|2022-03-24 07:30:00|9339.1|9336.7|9334.5|9332.1|9340.5|9338.6|9333.5|9331.1|334
1648107300000|2022-03-24 07:35:00|9334.2|9332.7|9334.9|9332.5|9336.2|9334.2|9333.9|9331.6|325
1648107600000|2022-03-24 07:40:00|9335|9332.6|9334.4|9332|9335.7|9333.9|9332.1|9329.7|417
1648107900000|2022-03-24 07:45:00|9334.3|9331.9|9334.8|9332.4|9336.2|9334.2|9333.1|9331.1|303
1648108200000|2022-03-24 07:50:00|9334.7|9332.3|9337.8|9335.4|9339.8|9337.7|9333|9331|359
1648108500000|2022-03-24 07:55:00|9337.7|9335.3|9336.7|9334.3|9337.7|9336|9335.2|9332.8|515
1648108800000|2022-03-24 08:00:00|9336.5|9335|9337.4|9335.9|9340.2|9338.1|9335.7|9334.2|576
1648109100000|2022-03-24 08:05:00|9337.3|9335.8|9335.6|9333.2|9339.4|9337.5|9335.5|9333.2|655
1648109400000|2022-03-24 08:10:00|9335.5|9333.1|9330.9|9328.5|9338.2|9336.1|9330.5|9328.5|541
1648109700000|2022-03-24 08:15:00|9330.4|9328.9|9331.6|9329.2|9331.7|9329.7|9324.8|9322.3|756
1648110000000|2022-03-24 08:20:00|9331.8|9329.4|9336.9|9334.5|9338.5|9336.3|9331|9328.7|517
1648110300000|2022-03-24 08:25:00|9337|9334.6|9347.2|9342.2|9347.8|9343.2|9336.6|9334.3|821
1648110600000|2022-03-24 08:30:00|9347|9342|9333.4|9331|9347.5|9342.5|9330.2|9327.3|1245
1648110900000|2022-03-24 08:35:00|9333.6|9331.2|9335.1|9333.6|9338.3|9336.2|9332.2|9329.9|516
1648111200000|2022-03-24 08:40:00|9335|9333.5|9336.3|9333.9|9339|9336.9|9334.1|9332.2|458
1648111500000|2022-03-24 08:45:00|9336.2|9333.8|9338.9|9336.5|9339.6|9337.7|9335.5|9333.5|301
1648111800000|2022-03-24 08:50:00|9339|9336.6|9343.2|9340.8|9344|9341.6|9338.3|9336.5|510
1648112100000|2022-03-24 08:55:00|9343.1|9340.7|9340.3|9337.9|9343.9|9341.6|9338.5|9336.4|484
1648112400000|2022-03-24 09:00:00|9340.4|9338|9337|9334.6|9341|9339.1|9336.5|9334.1|531
1648112700000|2022-03-24 09:05:00|9336.9|9334.5|9337.7|9336.2|9338|9336.2|9334.3|9332.8|618
1648113000000|2022-03-24 09:10:00|9337.5|9336|9341.5|9340|9342.4|9340.4|9333.6|9331.2|614
1648113300000|2022-03-24 09:15:00|9341.4|9339.9|9338.3|9335.9|9342|9340.1|9335.5|9333.9|858
1648113600000|2022-03-24 09:20:00|9338.4|9336|9336.3|9334.8|9340.9|9339.4|9336|9334|622
1648113900000|2022-03-24 09:25:00|9336.7|9334.3|9331.7|9330.2|9336.8|9334.4|9330.5|9328.7|709
1648114200000|2022-03-24 09:30:00|9331.6|9330.1|9328.9|9326.5|9333.5|9331.4|9327.8|9325.4|457
1648114500000|2022-03-24 09:35:00|9329|9326.6|9333|9331.5|9333.5|9331.5|9328.8|9326.4|283
1648114800000|2022-03-24 09:40:00|9333.2|9331.7|9333.8|9331.4|9336.6|9334.6|9333.2|9330.9|393
1648115100000|2022-03-24 09:45:00|9333.9|9331.5|9334.8|9332.4|9336.5|9334.5|9333.3|9331.3|282
1648115400000|2022-03-24 09:50:00|9334.7|9332.3|9331|9328.6|9335.4|9333.5|9328.9|9326.8|486
1648115700000|2022-03-24 09:55:00|9330.9|9328.5|9332.7|9331.2|9333|9331.2|9325.5|9323|546
1648116000000|2022-03-24 10:00:00|9332.6|9331.1|9329.4|9327|9333.8|9331.9|9328.4|9326|614
1648116300000|2022-03-24 10:05:00|9329.3|9326.9|9331.6|9329.2|9333.1|9331.1|9328|9325.8|493
1648116600000|2022-03-24 10:10:00|9331.3|9329.8|9330.2|9328.7|9332.5|9330.6|9329.9|9328.3|436
1648116900000|2022-03-24 10:15:00|9330.3|9328.8|9325.7|9323.3|9331.2|9329.1|9325.3|9322.9|409
1648117200000|2022-03-24 10:20:00|9325.1|9323.6|9323.9|9322.4|9325.9|9323.9|9323|9320.8|360
1648117500000|2022-03-24 10:25:00|9324.3|9321.9|9319.8|9317.4|9325.1|9323|9317.5|9314.8|494
1648117800000|2022-03-24 10:30:00|9319.9|9317.5|9316.5|9314.1|9320.6|9318.9|9315.9|9313.9|393
1648118100000|2022-03-24 10:35:00|9316.7|9314.3|9321.5|9319.1|9321.7|9319.7|9316.5|9314.3|301
1648118400000|2022-03-24 10:40:00|9321.6|9319.2|9319.3|9316.9|9322.6|9320.7|9318.1|9315.9|377
1648118700000|2022-03-24 10:45:00|9319.2|9316.8|9319.9|9317.5|9320.6|9318.7|9318.9|9316.8|364
1648119000000|2022-03-24 10:50:00|9319.8|9317.4|9322.3|9319.9|9322.6|9320.7|9319|9317.1|349
1648119300000|2022-03-24 10:55:00|9322.4|9320|9322|9319.6|9322.6|9320.7|9319.5|9317.5|464
1648119600000|2022-03-24 11:00:00|9321.9|9319.5|9318.5|9317|9321.9|9320|9315.2|9313.5|395
1648119900000|2022-03-24 11:05:00|9319|9316.6|9319.9|9317.5|9320.8|9318.8|9318.4|9316.5|330
1648120200000|2022-03-24 11:10:00|9319.8|9317.4|9317.2|9315.7|9320|9318.1|9316.8|9314.7|413
1648120500000|2022-03-24 11:15:00|9317.1|9315.6|9315.3|9313.8|9318.3|9316.4|9315.1|9313.3|296
1648120800000|2022-03-24 11:20:00|9315.4|9313.9|9311.6|9310.1|9316.1|9314.4|9311.5|9309.5|308
1648121100000|2022-03-24 11:25:00|9311.5|9310|9311.9|9310.4|9314.6|9312.9|9310.8|9308.8|368
1648121400000|2022-03-24 11:30:00|9312|9310.5|9309.2|9307.7|9312.3|9310.5|9308.4|9306.6|297
1648121700000|2022-03-24 11:35:00|9309.1|9307.6|9308|9306.5|9310.1|9308.3|9306.4|9304.6|369
1648122000000|2022-03-24 11:40:00|9307.9|9306.4|9309.5|9307.1|9314.5|9312|9307.4|9305.6|1069
1648122300000|2022-03-24 11:45:00|9309.3|9306.9|9306.2|9303.8|9310.6|9308.7|9305.1|9303.1|577
1648122600000|2022-03-24 11:50:00|9306.1|9303.7|9309.5|9308|9311.6|9309.7|9305|9303|434
1648122900000|2022-03-24 11:55:00|9309.3|9307.8|9310|9308.5|9310.5|9308.7|9308.2|9306.3|474
1648123200000|2022-03-24 12:00:00|9310.1|9308.6|9308.5|9307|9313.4|9311.3|9307.3|9305.4|493
1648123500000|2022-03-24 12:05:00|9309|9306.6|9304|9301.6|9309|9306.9|9303.4|9301.5|433
1648123800000|2022-03-24 12:10:00|9304.1|9301.7|9303.9|9302.4|9306.1|9304.1|9302.9|9301|339
1648124100000|2022-03-24 12:15:00|9304|9302.5|9307.1|9305.6|9308.1|9306.4|9303.2|9301.3|457
1648124400000|2022-03-24 12:20:00|9307|9305.5|9310.4|9308.9|9310.7|9309.2|9306.9|9305.4|489
1648124700000|2022-03-24 12:25:00|9310.3|9308.8|9311.8|9306.8|9312.3|9309.1|9308.5|9306.6|366
1648125000000|2022-03-24 12:30:00|9311.9|9306.9|9311.5|9310|9316.7|9314.4|9311.5|9306.9|720
1648125300000|2022-03-24 12:35:00|9311.4|9309.9|9312.1|9310.6|9313.3|9311.4|9310.6|9308.5|476
1648125600000|2022-03-24 12:40:00|9312.2|9310.7|9312.6|9311.1|9313.2|9311.6|9311.3|9309.5|359
1648125900000|2022-03-24 12:45:00|9312.8|9311.3|9313.7|9312.2|9316.2|9314.5|9312.8|9311.3|400
1648126200000|2022-03-24 12:50:00|9313.6|9312.1|9314.1|9312.6|9314.3|9312.6|9311.1|9309.4|510
1648126500000|2022-03-24 12:55:00|9314|9312.5|9307.1|9304.7|9315.6|9313.7|9306|9304.1|727
1648126800000|2022-03-24 13:00:00|9307.2|9304.8|9313.1|9310.7|9315.3|9313.6|9307.1|9304.7|592
1648127100000|2022-03-24 13:05:00|9313.2|9310.8|9311.3|9309.8|9313.2|9311.4|9311|9308.9|464
1648127400000|2022-03-24 13:10:00|9311.4|9309.9|9315.7|9314.2|9315.8|9314.2|9311.2|9309.7|648
1648127700000|2022-03-24 13:15:00|9315.8|9314.3|9312.4|9310.9|9317.4|9315.5|9310.2|9308.7|548
1648128000000|2022-03-24 13:20:00|9312.3|9310.8|9312.1|9310.6|9314.7|9312.9|9311.6|9309.9|532
1648128300000|2022-03-24 13:25:00|9312|9310.5|9310.7|9309.2|9313.7|9312.2|9309.8|9307.8|495
1648128600000|2022-03-24 13:30:00|9310.8|9309.3|9312.2|9310.7|9316.7|9314.6|9310.6|9309.1|730
1648128900000|2022-03-24 13:35:00|9312.4|9310.9|9312.3|9310.8|9315.1|9313.3|9310|9307.6|760
1648129200000|2022-03-24 13:40:00|9312.4|9310.9|9314.2|9309.2|9316.1|9314.1|9312.1|9308.8|726
1648129500000|2022-03-24 13:45:00|9314.6|9309.6|9313.4|9311|9316.8|9314.6|9310.2|9308.2|744
1648129800000|2022-03-24 13:50:00|9312.9|9311.4|9316.4|9314.9|9317.5|9315.9|9312.6|9311.1|553
1648130100000|2022-03-24 13:55:00|9316.2|9314.7|9318.9|9316.5|9322.4|9320.1|9315.2|9313.4|710
1648130400000|2022-03-24 14:00:00|9319|9316.6|9321.8|9320.3|9322.1|9320.3|9317.6|9315.6|725
1648130700000|2022-03-24 14:05:00|9321.7|9320.2|9322.6|9321.1|9324.6|9322.7|9319.7|9318.2|520
1648131000000|2022-03-24 14:10:00|9322.7|9321.2|9320.6|9319.1|9323|9321.2|9319.1|9317.3|495
1648131300000|2022-03-24 14:15:00|9320.7|9319.2|9318.5|9316.1|9321.6|9320.1|9317|9315.1|463
1648131600000|2022-03-24 14:20:00|9317.7|9316.2|9314.1|9312.6|9318.4|9316.4|9313.8|9312.3|480
1648131900000|2022-03-24 14:25:00|9314.3|9312.8|9317.2|9314.8|9318.4|9316.3|9314.2|9312.5|525
1648132200000|2022-03-24 14:30:00|9316.6|9315.1|9316.6|9314.2|9318.1|9315.9|9314.9|9312.9|546
1648132500000|2022-03-24 14:35:00|9316.5|9314.1|9319.5|9318|9321.7|9320|9315.3|9313|614
1648132800000|2022-03-24 14:40:00|9319.4|9317.9|9319.8|9317.4|9320.8|9319|9316.6|9314.7|561
1648133100000|2022-03-24 14:45:00|9319.9|9317.5|9316.2|9314.7|9321|9319.1|9315.8|9314.3|407
1648133400000|2022-03-24 14:50:00|9316.3|9314.8|9314.5|9313|9316.6|9314.8|9314.2|9312.2|399
1648133700000|2022-03-24 14:55:00|9314.6|9313.1|9311.8|9309.4|9314.7|9313.1|9309.1|9306.9|470
1648134000000|2022-03-24 15:00:00|9312|9309.6|9307.7|9306.2|9315.6|9313.2|9306.5|9304.5|797
1648134300000|2022-03-24 15:05:00|9307.6|9306.1|9309.5|9307.1|9309.5|9307.7|9305.3|9303.3|633
1648134600000|2022-03-24 15:10:00|9309.1|9307.6|9305.6|9304.1|9311.7|9309.8|9305.6|9303.5|701
1648134900000|2022-03-24 15:15:00|9305.7|9303.3|9310.8|9308.4|9312.3|9309.5|9304.6|9302.2|724
1648135200000|2022-03-24 15:20:00|9310.7|9308.3|9314.2|9311.8|9314.7|9312.2|9309.8|9307.7|628
1648135500000|2022-03-24 15:25:00|9314.1|9311.7|9316|9313.6|9316.1|9314.2|9312|9310|518
1648135800000|2022-03-24 15:30:00|9315.5|9314|9315.1|9313.6|9316.2|9314.3|9311.7|9309.8|505
1648136100000|2022-03-24 15:35:00|9315.2|9313.7|9313.6|9312.1|9315.8|9314|9311.8|9310.2|606
1648136400000|2022-03-24 15:40:00|9313.4|9311.9|9306.7|9305.2|9313.8|9312.3|9306|9304.5|539
1648136700000|2022-03-24 15:45:00|9306.6|9305.1|9307.7|9306.2|9310.3|9308.4|9305.9|9303.9|691
1648137000000|2022-03-24 15:50:00|9308|9306.5|9313.2|9310.8|9313.3|9311.2|9305.5|9303.5|717
1648137300000|2022-03-24 15:55:00|9313.1|9310.7|9309.9|9307.5|9314.6|9312.6|9309.4|9307.5|601
1648137600000|2022-03-24 16:00:00|9310|9307.6|9311.1|9308.7|9312.7|9310.5|9307.9|9305.9|604
1648137900000|2022-03-24 16:05:00|9311.3|9308.9|9310.9|9308.5|9313.6|9311.8|9309.9|9308|544
1648138200000|2022-03-24 16:10:00|9311|9308.6|9311|9309.5|9312.1|9310.1|9308.9|9306.9|377
1648138500000|2022-03-24 16:15:00|9310.9|9309.4|9309.1|9306.7|9312.2|9310.2|9307.9|9305.9|418
1648138800000|2022-03-24 16:20:00|9308.8|9307.3|9308.2|9305.8|9309.7|9307.5|9305.8|9303.8|434
1648139100000|2022-03-24 16:25:00|9308.3|9305.9|9307.9|9305.5|9309.2|9307.3|9307.3|9305.2|307
1648139400000|2022-03-24 16:30:00|9308|9305.6|9312.5|9311|9313.1|9311.1|9307.2|9305.3|412
1648139700000|2022-03-24 16:35:00|9312.7|9311.2|9312.7|9311.2|9315.4|9313.3|9312.6|9310.2|528
1648140000000|2022-03-24 16:40:00|9312.8|9311.3|9312.6|9311.1|9314.4|9312.9|9311.6|9310.1|360
1648140300000|2022-03-24 16:45:00|9312.5|9311|9315.8|9314.3|9316.4|9314.9|9312.1|9310.6|296
1648140600000|2022-03-24 16:50:00|9315.9|9314.4|9317.4|9315.9|9317.7|9316.2|9314|9312.5|351
1648140900000|2022-03-24 16:55:00|9317.3|9315.8|9320.7|9318.3|9320.9|9318.9|9317.1|9315.6|319
1648141200000|2022-03-24 17:00:00|9320.1|9318.6|9319.2|9316.8|9321.1|9319.2|9318.1|9316.3|464
1648141500000|2022-03-24 17:05:00|9318.7|9317.2|9318.9|9316.5|9319.1|9317.2|9316.2|9314.4|403
1648141800000|2022-03-24 17:10:00|9319|9316.6|9314|9311.6|9319|9317|9313.3|9311.3|346
1648142100000|2022-03-24 17:15:00|9313.9|9311.5|9315.1|9313.6|9316.2|9314.3|9313.4|9311.5|285
1648142400000|2022-03-24 17:20:00|9315.2|9313.7|9314.7|9313.2|9316.1|9314.2|9314.3|9312.8|310
1648142700000|2022-03-24 17:25:00|9314.6|9313.1|9315.1|9313.6|9315.9|9314.1|9314.1|9312.6|352
1648143000000|2022-03-24 17:30:00|9315.2|9313.7|9313.3|9310.9|9316|9314|9312.4|9310.6|361
1648143300000|2022-03-24 17:35:00|9312.8|9311.3|9311.8|9310.3|9314|9312|9310.8|9308.8|406
1648143600000|2022-03-24 17:40:00|9311.9|9310.4|9312.4|9310|9313.1|9311.1|9311|9309.2|285
1648143900000|2022-03-24 17:45:00|9312.3|9309.9|9309.5|9308|9312.5|9310.6|9308.2|9306.2|346
1648144200000|2022-03-24 17:50:00|9309.4|9307.9|9306.6|9305.1|9310.6|9308.6|9305.9|9304.4|398
1648144500000|2022-03-24 17:55:00|9306.7|9305.2|9308.3|9306.8|9309.1|9307.6|9306.4|9304.9|354
1648144800000|2022-03-24 18:00:00|9308.4|9306.9|9310.7|9309.2|9311.7|9309.8|9307.9|9306.4|361
1648145100000|2022-03-24 18:05:00|9310.8|9309.3|9310.4|9308.9|9311.5|9310|9310|9308.5|275
1648145400000|2022-03-24 18:10:00|9310.5|9309|9309.3|9307.8|9310.8|9309.3|9309|9307.5|290
1648145700000|2022-03-24 18:15:00|9309.4|9307.9|9310.1|9308.6|9310.5|9309|9309.2|9307.7|320
1648146000000|2022-03-24 18:20:00|9310|9308.5|9310.5|9309|9310.8|9309.2|9309.3|9307.8|268
1648146300000|2022-03-24 18:25:00|9310.4|9308.9|9313.4|9311.9|9314.8|9312.8|9310.3|9308.8|324
1648146600000|2022-03-24 18:30:00|9313.3|9311.8|9314.6|9312.2|9314.7|9312.6|9311.4|9309.9|320
1648146900000|2022-03-24 18:35:00|9314.5|9312.1|9311.6|9309.2|9314.8|9312.9|9310.4|9308|368
1648147200000|2022-03-24 18:40:00|9311.7|9309.3|9310.4|9308|9312.2|9310.2|9309.8|9307.8|280
1648147500000|2022-03-24 18:45:00|9310.3|9307.9|9309.3|9306.9|9310.6|9308.6|9308.2|9306.2|254
1648147800000|2022-03-24 18:50:00|9309.2|9306.8|9308.4|9306.9|9310.1|9308.6|9308.2|9306.5|278
1648148100000|2022-03-24 18:55:00|9308.5|9307|9304.7|9303.2|9309.2|9307.4|9304.3|9302.8|389
1648148400000|2022-03-24 19:00:00|9304.5|9303|9306.9|9305.4|9307.5|9306|9304.3|9302.4|381
1648148700000|2022-03-24 19:05:00|9306.8|9305.3|9308.9|9306.5|9309.7|9307.9|9306.6|9305.1|317
1648149000000|2022-03-24 19:10:00|9308.8|9306.4|9308.2|9305.8|9310.6|9308.2|9307.3|9305.3|311
1648149300000|2022-03-24 19:15:00|9308.1|9305.7|9310.1|9308.6|9311.3|9309.4|9307.3|9305.4|357
1648149600000|2022-03-24 19:20:00|9310|9308.5|9308.4|9306|9310.1|9308.5|9307.4|9305.4|395
1648149900000|2022-03-24 19:25:00|9308.5|9306.1|9305|9303.5|9308.5|9306.2|9305|9303|294
1648150200000|2022-03-24 19:30:00|9305.2|9303.7|9303.8|9302.3|9306|9303.9|9303.7|9301.7|280
1648150500000|2022-03-24 19:35:00|9303.7|9302.2|9305.3|9302.9|9305.4|9303.4|9303.7|9302.1|238
1648150800000|2022-03-24 19:40:00|9304.8|9303.3|9307.2|9304.8|9307.3|9305.3|9304.8|9302.8|250
1648151100000|2022-03-24 19:45:00|9307.3|9304.9|9305.8|9303.4|9307.3|9304.9|9305.4|9303|215
1648151400000|2022-03-24 19:50:00|9306|9303.6|9306.4|9304.9|9306.9|9305|9305.1|9302.9|260
1648151700000|2022-03-24 19:55:00|9306.5|9305|9307.3|9304.9|9307.6|9305.5|9306|9303.9|357
1648152000000|2022-03-24 20:00:00|9307.4|9305|9305.8|9303.4|9308.8|9306.5|9305.7|9303.3|191
1648152300000|2022-03-24 20:05:00|9305.9|9303.5|9306.1|9303.7|9306.4|9304.4|9305.2|9303.2|163
1648152600000|2022-03-24 20:10:00|9306.2|9303.8|9305.9|9304.4|9306.8|9304.8|9305.5|9303.6|169
1648152900000|2022-03-24 20:15:00|9306.5|9304.1|9306.5|9304.1|9306.9|9304.7|9305.8|9303.6|147
1648153200000|2022-03-24 20:20:00|9306.6|9304.2|9306.1|9303.7|9306.6|9304.3|9305.6|9303.2|144
1648153500000|2022-03-24 20:25:00|9306|9303.6|9306|9304.5|9307|9304.6|9305.6|9303.6|107
1648153800000|2022-03-24 20:30:00|9306.6|9304.2|9306.3|9303.9|9306.8|9304.8|9306|9303.8|146
1648154100000|2022-03-24 20:35:00|9306.2|9303.8|9306.2|9303.8|9306.6|9304.5|9305.5|9303.6|91
1648154400000|2022-03-24 20:40:00|9306.3|9303.9|9304.6|9302.2|9306.5|9304.5|9304|9301.9|129
1648154700000|2022-03-24 20:45:00|9304.5|9302.1|9304.3|9301.9|9305.1|9302.7|9303.4|9301.1|159
1648155000000|2022-03-24 20:50:00|9304.2|9301.8|9303.4|9301|9305.4|9302.1|9302.9|9300.6|79
1648155300000|2022-03-24 20:55:00|9303.7|9300.9|9303.5|9300.7|9305.2|9301.5|9302.9|9299.4|361
1648155600000|2022-03-24 21:00:00|9303.7|9300.8|9304.3|9299.3|9304.4|9300.8|9303.1|9299.1|80
1648155900000|2022-03-24 21:05:00|9303|9300.4|9303.8|9299.7|9304.2|9300.5|9303|9299.2|55
1648156200000|2022-03-24 21:10:00|9304.4|9299.4|9304.2|9299.2|9304.9|9300.2|9303.3|9298.4|118
1648156500000|2022-03-24 21:15:00|9304.1|9299.1|9303.9|9299.8|9304.6|9300|9303|9298|92
1648156800000|2022-03-24 21:20:00|9303.8|9299|9304.1|9299.2|9304.7|9299.9|9303.4|9298.4|91
1648157100000|2022-03-24 21:25:00|9304|9299.1|9303.8|9299.9|9304.6|9299.9|9303|9298|76
1648157400000|2022-03-24 21:30:00|9303.7|9299.2|9303.8|9300|9304.5|9300|9303.4|9298.4|89
1648157700000|2022-03-24 21:35:00|9304.3|9299.6|9304.1|9300|9304.7|9300.2|9303|9298|117
1648158000000|2022-03-24 21:40:00|9304.2|9299.9|9303.7|9299.1|9304.6|9300.2|9303.2|9298.3|127
1648158300000|2022-03-24 21:45:00|9303.6|9299.4|9303.8|9299.1|9304.1|9299.9|9303.4|9298.4|125
1648158600000|2022-03-24 21:50:00|9303.6|9299.4|9303.8|9299|9304.4|9300|9303.1|9298.4|122
1648158900000|2022-03-24 21:55:00|9303.7|9298.9|9303.5|9299.6|9304.4|9300.4|9303.2|9298.4|142
1648159200000|2022-03-24 22:00:00|9303.7|9299|9303|9299.1|9304.3|9301.1|9302.4|9298.2|262
1648159500000|2022-03-24 22:05:00|9302.7|9299.5|9302.6|9299.5|9303.4|9300.5|9302.1|9298.7|164
1648159800000|2022-03-24 22:10:00|9302.7|9299.3|9303.1|9298.8|9303.1|9299.9|9301.9|9298.8|123
1648160100000|2022-03-24 22:15:00|9303|9299.2|9303.4|9300.3|9304.1|9301.4|9302.4|9299.1|226
1648160400000|2022-03-24 22:20:00|9302.7|9300.5|9303.4|9301|9303.9|9301.2|9302.4|9299.6|121
1648160700000|2022-03-24 22:25:00|9303.6|9300.8|9301.5|9299.1|9303.7|9300.8|9301.2|9298.8|152
1648161000000|2022-03-24 22:30:00|9301.6|9299.2|9299.3|9296.9|9302.1|9299.3|9298.9|9295.9|224
1648161300000|2022-03-24 22:35:00|9299.2|9296.8|9299.9|9297.5|9300.1|9297.7|9298.6|9295.1|155
1648161600000|2022-03-24 22:40:00|9300|9297.6|9299.8|9297.4|9300.2|9298|9299.2|9296.8|76
1648161900000|2022-03-24 22:45:00|9299.9|9297.2|9299.8|9297|9300.5|9297.3|9299.5|9296.1|161
1648162200000|2022-03-24 22:50:00|9299.9|9296.9|9300.5|9297.7|9300.9|9298.1|9299.5|9296.2|165
1648162500000|2022-03-24 22:55:00|9300.2|9297.6|9301.5|9296.6|9301.6|9297.9|9299.4|9295.8|175
1648162800000|2022-03-24 23:00:00|9300.4|9298|9300|9297.6|9300.9|9298.8|9299.6|9297.2|182
1648163100000|2022-03-24 23:05:00|9299.9|9297.5|9298.6|9296.2|9300|9298.1|9298.1|9295.9|94
1648163400000|2022-03-24 23:10:00|9298.5|9296.1|9297.3|9294.9|9298.7|9296.3|9296.6|9294.6|80
1648163700000|2022-03-24 23:15:00|9296.9|9295.4|9295.6|9293.2|9298.5|9296.4|9295.3|9293.1|134
1648164000000|2022-03-24 23:20:00|9295.7|9293.3|9294.4|9292|9296.5|9294.3|9294.4|9292|157
1648164300000|2022-03-24 23:25:00|9294.5|9292.1|9294.7|9293.2|9295.2|9293.3|9294|9291.6|100
1648164600000|2022-03-24 23:30:00|9294.6|9293.1|9295.4|9293.9|9296.5|9294.6|9294.6|9293|103
1648164900000|2022-03-24 23:35:00|9295.3|9293.8|9297.7|9295.3|9297.9|9296.1|9295.3|9293.7|175
1648165200000|2022-03-24 23:40:00|9297.9|9295.5|9298.3|9296.8|9299.5|9297.4|9297.4|9295.4|172
1648165500000|2022-03-24 23:45:00|9298.2|9296.7|9296.8|9294.4|9298.5|9296.8|9296.5|9294.1|196
1648165800000|2022-03-24 23:50:00|9296.6|9294.2|9296.5|9294.1|9297.2|9294.8|9295.8|9293.7|192
1648166100000|2022-03-24 23:55:00|9296.4|9294|9296.2|9294.7|9297.1|9294.9|9296|9294|132
1648166400000|2022-03-25 00:00:00|9296.6|9294.2|9294.2|9291.8|9296.7|9294.7|9290.9|9288.5|557
1648166700000|2022-03-25 00:05:00|9294.3|9291.9|9294.9|9292.5|9296.1|9293.5|9294.2|9291.8|322
1648167000000|2022-03-25 00:10:00|9294.8|9292.4|9288.8|9286.4|9295.4|9293|9287.9|9285.7|468
1648167300000|2022-03-25 00:15:00|9288.9|9286.5|9284.5|9282.1|9289.2|9287|9280.3|9277.7|686
1648167600000|2022-03-25 00:20:00|9284.4|9282|9286.5|9284.1|9286.9|9284.5|9281.9|9279.5|409
1648167900000|2022-03-25 00:25:00|9286.4|9284|9283.8|9282.3|9287.3|9284.9|9282.8|9280.8|446
1648168200000|2022-03-25 00:30:00|9284.3|9281.9|9282.2|9279.8|9285.3|9283|9281.6|9279.4|381
1648168500000|2022-03-25 00:35:00|9282.1|9279.7|9282.6|9281.1|9284|9281.6|9281.3|9279.3|317
1648168800000|2022-03-25 00:40:00|9282.7|9281.2|9282.2|9279.8|9283.1|9281.3|9280.7|9278.8|275
1648169100000|2022-03-25 00:45:00|9282.3|9279.9|9282.2|9280.7|9283.2|9281.2|9280.7|9279.1|343
1648169400000|2022-03-25 00:50:00|9282|9280.5|9280.8|9279.3|9284.5|9282.6|9279.6|9277.6|495
1648169700000|2022-03-25 00:55:00|9281.3|9278.9|9278.9|9276.5|9281.5|9279.7|9277.6|9275.2|586
1648170000000|2022-03-25 01:00:00|9278.8|9276.4|9280.3|9277.9|9281.5|9279.1|9277.8|9275.4|423
1648170300000|2022-03-25 01:05:00|9280.4|9278|9277.9|9275.5|9281|9278.6|9276.8|9274.4|330
1648170600000|2022-03-25 01:10:00|9278|9275.6|9277.7|9275.3|9278.3|9276.1|9276|9274|538
1648170900000|2022-03-25 01:15:00|9277.9|9275.5|9279.7|9277.3|9279.9|9277.6|9276.8|9274.4|473
1648171200000|2022-03-25 01:20:00|9279.8|9277.4|9275.8|9274.3|9279.9|9277.5|9274.1|9272.1|532
1648171500000|2022-03-25 01:25:00|9276.4|9274|9274.4|9272.9|9278.8|9276.8|9273.9|9272|492
1648171800000|2022-03-25 01:30:00|9274.7|9273.2|9274|9271.6|9275.5|9274|9273.1|9271.2|372
1648172100000|2022-03-25 01:35:00|9274.1|9271.7|9269.6|9267.2|9274.5|9272.5|9268.8|9266.9|364
1648172400000|2022-03-25 01:40:00|9269.4|9267|9270.1|9267.7|9270.9|9268.9|9266.9|9264.5|377
1648172700000|2022-03-25 01:45:00|9270.2|9267.8|9270.8|9269.3|9272.5|9270.3|9269.6|9267.7|380
1648173000000|2022-03-25 01:50:00|9271.3|9268.9|9276.4|9274|9277|9275|9269.1|9266.7|594
1648173300000|2022-03-25 01:55:00|9276.3|9273.9|9270.5|9269|9278|9276|9270.4|9268.7|567
1648173600000|2022-03-25 02:00:00|9270.3|9268.8|9266.1|9263.7|9271.5|9269.5|9265.9|9263.5|405
1648173900000|2022-03-25 02:05:00|9266.2|9263.8|9271.1|9268.7|9272.3|9269.9|9264.6|9262.5|513
1648174200000|2022-03-25 02:10:00|9271.2|9268.8|9268.8|9266.4|9272|9269.6|9267.4|9265.1|387
1648174500000|2022-03-25 02:15:00|9268.4|9266.9|9270.3|9267.9|9270.5|9268.1|9267.1|9265.1|268
1648174800000|2022-03-25 02:20:00|9270.4|9268|9268.7|9266.3|9270.5|9268.3|9268.1|9265.9|290
1648175100000|2022-03-25 02:25:00|9268.6|9266.2|9269.4|9267|9270|9267.9|9268.1|9266|188
1648175400000|2022-03-25 02:30:00|9269.3|9266.9|9271|9268.6|9271.3|9268.9|9268.1|9266.2|255
1648175700000|2022-03-25 02:35:00|9270.9|9268.5|9271.2|9268.8|9273.1|9270.7|9270.9|9268.5|273
1648176000000|2022-03-25 02:40:00|9271.3|9268.9|9273.1|9270.7|9273.3|9271.4|9270.6|9268.6|234
1648176300000|2022-03-25 02:45:00|9272.7|9271.2|9272.9|9270.5|9275.3|9273.2|9272.6|9270.4|257
1648176600000|2022-03-25 02:50:00|9273|9270.6|9270.7|9269.2|9273.6|9271.2|9270.5|9268.7|234
1648176900000|2022-03-25 02:55:00|9270.6|9269.1|9272|9269.6|9272.2|9269.8|9269.9|9267.8|267
1648177200000|2022-03-25 03:00:00|9272.1|9269.7|9275.2|9272.8|9275.2|9272.8|9271.6|9269.2|285
1648177500000|2022-03-25 03:05:00|9275.1|9272.7|9273.2|9270.8|9275.2|9272.8|9272.8|9270.4|221
1648177800000|2022-03-25 03:10:00|9272.9|9270.5|9269.3|9266.9|9273.1|9270.7|9268.1|9266|433
1648178100000|2022-03-25 03:15:00|9269.2|9266.8|9271|9268.6|9271.7|9269.5|9269.2|9266.8|346
1648178400000|2022-03-25 03:20:00|9271.1|9268.7|9272.5|9270.1|9272.8|9270.4|9269.6|9267.6|278
1648178700000|2022-03-25 03:25:00|9272.6|9270.2|9273.4|9271|9274.3|9271.7|9272.4|9270|229
1648179000000|2022-03-25 03:30:00|9273.3|9270.9|9276.4|9274|9276.7|9274.5|9273.3|9270.9|324
1648179300000|2022-03-25 03:35:00|9276.3|9273.9|9275.5|9273.1|9277.2|9275.2|9274.9|9272.9|257
1648179600000|2022-03-25 03:40:00|9275.4|9273|9271.5|9269.1|9276|9273.6|9271.4|9269|321
1648179900000|2022-03-25 03:45:00|9271.7|9269.3|9273.4|9271|9274|9271.6|9271.5|9269.2|296
1648180200000|2022-03-25 03:50:00|9273.3|9270.9|9274.9|9273.4|9275.8|9273.7|9273.1|9270.9|284
1648180500000|2022-03-25 03:55:00|9275.1|9273.6|9275.4|9273|9276|9273.8|9273.6|9271.7|286
1648180800000|2022-03-25 04:00:00|9275.5|9273.1|9272.7|9270.3|9276.5|9274.5|9270.9|9269|214
1648181100000|2022-03-25 04:05:00|9273.1|9271.2|9272.5|9270.1|9273.6|9271.7|9270.7|9268.6|321
1648181400000|2022-03-25 04:10:00|9272.1|9270.6|9270.2|9267.8|9272.7|9270.9|9268.9|9266.9|414
1648181700000|2022-03-25 04:15:00|9270.3|9267.9|9262.8|9260.4|9270.5|9268.4|9262.5|9260.1|583
1648182000000|2022-03-25 04:20:00|9262.9|9260.5|9263.8|9261.4|9263.9|9261.5|9261.3|9259.2|520
1648182300000|2022-03-25 04:25:00|9263.7|9261.3|9266|9263.6|9267.2|9265.3|9263.5|9261.3|391
1648182600000|2022-03-25 04:30:00|9265.9|9263.5|9264.3|9261.9|9267|9264.9|9263.9|9261.9|366
1648182900000|2022-03-25 04:35:00|9264.2|9261.8|9267.2|9265.7|9268.5|9266.6|9263.9|9261.8|339
1648183200000|2022-03-25 04:40:00|9267.1|9265.6|9268.3|9265.9|9268.6|9266.9|9267.1|9265.3|193
1648183500000|2022-03-25 04:45:00|9268.4|9266|9268.1|9266.6|9268.9|9266.9|9267.2|9265.3|191
1648183800000|2022-03-25 04:50:00|9268.3|9266.8|9269.3|9266.9|9269.5|9267.5|9267.8|9265.9|144
1648184100000|2022-03-25 04:55:00|9269.4|9267|9271.9|9269.5|9272.7|9270.5|9268.8|9266.9|298
1648184400000|2022-03-25 05:00:00|9272|9269.6|9271.9|9269.5|9272.3|9270.4|9270.8|9269.3|310
1648184700000|2022-03-25 05:05:00|9271.8|9269.4|9269.5|9267.1|9271.9|9269.9|9268.7|9266.8|282
1648185000000|2022-03-25 05:10:00|9269.4|9267|9271.7|9269.3|9271.7|9269.9|9268.7|9266.9|235
1648185300000|2022-03-25 05:15:00|9271.9|9269.5|9273.4|9271.9|9274.1|9272.6|9270.8|9268.7|267
1648185600000|2022-03-25 05:20:00|9273.5|9272|9273.4|9271.9|9274.1|9272.1|9273.1|9271.4|169
1648185900000|2022-03-25 05:25:00|9273.5|9272|9274.8|9273.3|9275.5|9273.7|9273.3|9271.8|279
1648186200000|2022-03-25 05:30:00|9274.9|9273.4|9277.5|9276|9278.1|9276.2|9274.8|9273.3|224
1648186500000|2022-03-25 05:35:00|9277.6|9276.1|9276.9|9274.5|9279.6|9277.3|9276.6|9274.4|203
1648186800000|2022-03-25 05:40:00|9277|9274.6|9275.8|9274.3|9277.2|9274.9|9275.3|9273.5|147
1648187100000|2022-03-25 05:45:00|9275.7|9274.2|9275.7|9274.2|9277.9|9275.7|9275.3|9273.6|206
1648187400000|2022-03-25 05:50:00|9275.6|9274.1|9275.1|9272.7|9275.6|9274.1|9273.8|9271.9|150
1648187700000|2022-03-25 05:55:00|9274.9|9273.4|9276.1|9273.7|9277.6|9275.3|9274.4|9272.7|196
1648188000000|2022-03-25 06:00:00|9276|9273.6|9276.1|9274.6|9277.6|9275.3|9275.6|9273.5|274
1648188300000|2022-03-25 06:05:00|9276.7|9274.3|9275.6|9274.1|9277.8|9276.2|9274.6|9272.7|304
1648188600000|2022-03-25 06:10:00|9275.7|9274.2|9274.4|9272.9|9276.8|9275.3|9273.3|9271.4|402
1648188900000|2022-03-25 06:15:00|9274.6|9273.1|9276.5|9274.1|9276.6|9274.6|9274.1|9272|255
1648189200000|2022-03-25 06:20:00|9276.4|9274|9275.5|9273.1|9276.5|9274.1|9273.9|9271.6|263
1648189500000|2022-03-25 06:25:00|9275.4|9273|9274.9|9273.4|9276|9274|9274.3|9272.5|205
1648189800000|2022-03-25 06:30:00|9274.8|9273.3|9276.8|9275.3|9277.2|9275.3|9274.8|9273|240
1648190100000|2022-03-25 06:35:00|9277.3|9274.9|9278.3|9275.9|9279|9277.1|9276.9|9274.7|315
1648190400000|2022-03-25 06:40:00|9277.9|9276.4|9276.8|9274.4|9278.6|9276.6|9275|9272.6|314
1648190700000|2022-03-25 06:45:00|9276.7|9274.3|9277.2|9274.8|9277.9|9275.5|9275.2|9272.8|322
1648191000000|2022-03-25 06:50:00|9276.7|9275.2|9276.6|9274.2|9278.1|9276|9275.7|9273.8|314
1648191300000|2022-03-25 06:55:00|9276.8|9274.4|9272.2|9269.8|9277.3|9275.7|9271.3|9268.9|412
1648191600000|2022-03-25 07:00:00|9272|9269.6|9272.5|9270.1|9273|9270.6|9270.6|9268.4|399
1648191900000|2022-03-25 07:05:00|9272.7|9270.3|9273.1|9270.7|9273.3|9271.1|9269.3|9267|481
1648192200000|2022-03-25 07:10:00|9273.2|9270.8|9273.2|9270.8|9276.4|9274|9272.6|9270.4|470
1648192500000|2022-03-25 07:15:00|9273.3|9270.9|9272.2|9270.7|9275.8|9273.9|9271.7|9269.9|401
1648192800000|2022-03-25 07:20:00|9272.1|9270.6|9271.6|9270.1|9273.5|9271.7|9271.1|9269.4|394
1648193100000|2022-03-25 07:25:00|9271.5|9270|9271.3|9269.8|9273.7|9271.7|9271.3|9269.3|313
1648193400000|2022-03-25 07:30:00|9271.4|9269.9|9272.7|9271.2|9274.9|9273.2|9271.3|9269.4|364
1648193700000|2022-03-25 07:35:00|9273.1|9270.7|9272.4|9270|9275.7|9274.1|9270.6|9268.7|324
1648194000000|2022-03-25 07:40:00|9272|9269.6|9271.2|9268.8|9272.3|9270.2|9269.6|9267.5|416
1648194300000|2022-03-25 07:45:00|9271.3|9268.9|9270.5|9268.1|9271.4|9269.2|9268.4|9266.4|397
1648194600000|2022-03-25 07:50:00|9270.4|9268|9272.6|9271.1|9272.9|9271.2|9269.7|9267.3|337
1648194900000|2022-03-25 07:55:00|9272.5|9271|9271.3|9269.8|9273.7|9272.2|9271.2|9269.4|270
1648195200000|2022-03-25 08:00:00|9271.4|9269.9|9270|9268.5|9274.5|9272.4|9269.4|9267.9|414
1648195500000|2022-03-25 08:05:00|9269.9|9268.4|9270.2|9268.7|9273.1|9271.6|9269.3|9267.5|531
1648195800000|2022-03-25 08:10:00|9269.7|9268.2|9268.3|9266.8|9271.8|9270.3|9267.7|9265.6|600
1648196100000|2022-03-25 08:15:00|9268.7|9266.3|9271.6|9270.1|9272.5|9270.9|9267.7|9265.8|430
1648196400000|2022-03-25 08:20:00|9271.5|9270|9272.1|9270.6|9273.3|9271.6|9270.9|9269|357
1648196700000|2022-03-25 08:25:00|9272.2|9270.7|9270.6|9268.2|9272.6|9271.1|9269.9|9267.9|332
1648197000000|2022-03-25 08:30:00|9270.5|9268.1|9274.4|9272|9274.9|9272.5|9264.8|9263|606
1648197300000|2022-03-25 08:35:00|9274.5|9272.1|9273.6|9271.2|9274.7|9272.6|9269.4|9267.4|369
1648197600000|2022-03-25 08:40:00|9273.5|9271.1|9271|9268.6|9273.6|9271.6|9269.9|9267.8|591
1648197900000|2022-03-25 08:45:00|9270.9|9268.5|9269.7|9268.2|9271.9|9269.9|9269.2|9267.2|441
1648198200000|2022-03-25 08:50:00|9269.6|9268.1|9271.2|9269.7|9272.2|9270.5|9268.7|9266.8|422
1648198500000|2022-03-25 08:55:00|9271.3|9269.8|9272.7|9270.3|9274.6|9272.5|9270.8|9268.6|369
1648198800000|2022-03-25 09:00:00|9273.1|9270.1|9273.5|9271.1|9275.1|9273.2|9270.6|9268.8|524
1648199100000|2022-03-25 09:05:00|9273.4|9271|9275.8|9274.3|9276.2|9274.5|9272.2|9269.9|468
1648199400000|2022-03-25 09:10:00|9276.2|9273.8|9277.2|9274.8|9279.4|9277.4|9274.8|9272.8|617
1648199700000|2022-03-25 09:15:00|9277.3|9274.9|9271.8|9269.4|9278.2|9276.1|9271.2|9269.3|468
1648200000000|2022-03-25 09:20:00|9271.4|9269.9|9272.9|9270.5|9273.5|9271.6|9269.9|9267.7|337
1648200300000|2022-03-25 09:25:00|9272.7|9270.3|9272.2|9269.8|9273|9271.5|9270.9|9268.9|321
1648200600000|2022-03-25 09:30:00|9272.1|9269.7|9272.5|9271|9274.3|9272.6|9271.3|9269.7|399
1648200900000|2022-03-25 09:35:00|9272.4|9270.9|9266|9263.6|9273.9|9272|9264.5|9262.1|369
1648201200000|2022-03-25 09:40:00|9265.9|9263.5|9270.3|9268.8|9270.9|9269.1|9265.2|9263|417
1648201500000|2022-03-25 09:45:00|9270.4|9268.9|9269.4|9267.9|9273.4|9271.5|9269.3|9267.1|402
1648201800000|2022-03-25 09:50:00|9269.3|9267.8|9270.8|9268.4|9271.9|9269.8|9268.9|9267.3|314
1648202100000|2022-03-25 09:55:00|9270.9|9268.5|9268.9|9267.4|9270.9|9268.6|9268|9266.2|236
1648202400000|2022-03-25 10:00:00|9269|9267.5|9270.4|9268.9|9271.8|9270.2|9268.5|9266.8|316
1648202700000|2022-03-25 10:05:00|9270.3|9268.8|9270.4|9268.9|9272.3|9270.7|9269.4|9267.5|354
1648203000000|2022-03-25 10:10:00|9270.5|9269|9270|9267.6|9271.1|9269.6|9267.5|9265.7|232
1648203300000|2022-03-25 10:15:00|9270.1|9267.7|9272|9270.5|9272.5|9270.7|9269.4|9267.6|250
1648203600000|2022-03-25 10:20:00|9272.1|9270.6|9272.8|9271.3|9274.5|9273|9271|9269|282
1648203900000|2022-03-25 10:25:00|9272.7|9271.2|9274|9272.5|9274.4|9272.6|9271.8|9269.9|267
1648204200000|2022-03-25 10:30:00|9273.9|9272.4|9266.3|9264.8|9274.2|9272.4|9264.1|9261.9|554
1648204500000|2022-03-25 10:35:00|9266.5|9264.1|9267.9|9266.4|9268.4|9266.5|9265|9263|420
1648204800000|2022-03-25 10:40:00|9267.8|9266.3|9270.9|9268.5|9271.5|9269.8|9267.8|9266.3|321
1648205100000|2022-03-25 10:45:00|9271|9268.6|9267.8|9266.3|9271|9268.8|9266.7|9265.2|444
1648205400000|2022-03-25 10:50:00|9267.9|9266.4|9269.1|9267.6|9269.4|9267.7|9266.8|9265.2|308
1648205700000|2022-03-25 10:55:00|9269|9267.5|9266.1|9264.6|9269.2|9267.7|9264.5|9262.4|426
1648206000000|2022-03-25 11:00:00|9266|9264.5|9264.5|9262.1|9267.4|9265.1|9263.5|9261.7|307
1648206300000|2022-03-25 11:05:00|9264.6|9262.2|9262.2|9260.7|9264.7|9263|9262.1|9260.6|204
1648206600000|2022-03-25 11:10:00|9262.3|9260.8|9264.9|9263.4|9265.5|9263.7|9261.4|9259.6|254
1648206900000|2022-03-25 11:15:00|9265|9263.5|9264.5|9263|9266.5|9264.8|9263.2|9261.4|317
1648207200000|2022-03-25 11:20:00|9265.2|9263.7|9265.1|9263.6|9266.1|9264.6|9264.6|9262.8|357
1648207500000|2022-03-25 11:25:00|9265.2|9263.7|9265.5|9263.1|9268.1|9266.3|9264.9|9263.1|299
1648207800000|2022-03-25 11:30:00|9265.3|9262.9|9265.7|9264.2|9269.4|9267.5|9264.4|9262.1|464
1648208100000|2022-03-25 11:35:00|9266.2|9263.8|9269.4|9267|9269.9|9267.9|9264.7|9262.8|374
1648208400000|2022-03-25 11:40:00|9268.9|9267.4|9269|9267.5|9271.3|9269.4|9268.6|9266.5|274
1648208700000|2022-03-25 11:45:00|9268.9|9267.4|9265.8|9264.3|9268.9|9267.4|9263.7|9262.2|257
1648209000000|2022-03-25 11:50:00|9266.6|9264.2|9266.2|9263.8|9267.9|9265.8|9265.3|9263.4|371
1648209300000|2022-03-25 11:55:00|9266.1|9263.7|9263.9|9261.5|9266.1|9264.5|9263|9261|356
1648209600000|2022-03-25 12:00:00|9263.5|9262|9267.8|9265.4|9267.9|9265.5|9262.7|9260.8|395
1648209900000|2022-03-25 12:05:00|9267.9|9265.5|9269.8|9267.4|9269.8|9268|9267.6|9265.4|314
1648210200000|2022-03-25 12:10:00|9269.9|9267.5|9271.4|9269|9271.7|9270|9269|9266.7|221
1648210500000|2022-03-25 12:15:00|9271.2|9268.8|9271|9269.5|9272|9269.9|9269.6|9267.7|335
1648210800000|2022-03-25 12:20:00|9271.1|9269.6|9271|9268.6|9273|9271.3|9270.4|9268.4|364
1648211100000|2022-03-25 12:25:00|9271.1|9268.7|9268.7|9267.2|9272.1|9270|9268|9266.3|296
1648211400000|2022-03-25 12:30:00|9268.6|9267.1|9269.1|9266.7|9270|9268.1|9264.9|9262.7|546
1648211700000|2022-03-25 12:35:00|9269.2|9266.8|9272.8|9270.4|9273.8|9271.8|9268.8|9266.6|460
1648212000000|2022-03-25 12:40:00|9272.9|9270.5|9270.5|9269|9273.8|9271.7|9270.4|9268.6|483
1648212300000|2022-03-25 12:45:00|9270.6|9269.1|9266.6|9264.2|9270.9|9269.2|9266.3|9264.1|418
1648212600000|2022-03-25 12:50:00|9266.7|9264.3|9271.7|9269.3|9272.3|9270.3|9265.5|9263.5|416
1648212900000|2022-03-25 12:55:00|9271.5|9269.1|9274.6|9272.2|9276.3|9274.2|9270.2|9268.1|636
1648213200000|2022-03-25 13:00:00|9274.5|9272.1|9273.9|9272.4|9278.3|9276.4|9272.7|9270.6|578
1648213500000|2022-03-25 13:05:00|9274|9272.5|9274.3|9272.8|9275.8|9273.9|9271.7|9269.8|362
1648213800000|2022-03-25 13:10:00|9274.4|9272.9|9279.2|9276.8|9280.5|9278.4|9274.3|9272.3|583
1648214100000|2022-03-25 13:15:00|9279.3|9276.9|9279.3|9277.8|9281.2|9279.6|9277.8|9276|553
1648214400000|2022-03-25 13:20:00|9279.4|9277.9|9284.4|9282|9286|9283.6|9279.2|9277.1|893
1648214700000|2022-03-25 13:25:00|9284.3|9281.9|9286.5|9285|9289.4|9287|9282.7|9280.7|854
1648215000000|2022-03-25 13:30:00|9286.6|9285.1|9282.8|9280.4|9287.8|9285.9|9279|9276.8|951
1648215300000|2022-03-25 13:35:00|9282.9|9280.5|9283.2|9280.8|9286.5|9284.3|9280.5|9278.6|978
1648215600000|2022-03-25 13:40:00|9283.3|9280.9|9284.7|9282.3|9287.6|9285.3|9281.3|9278.9|881
1648215900000|2022-03-25 13:45:00|9284.6|9282.2|9285|9282.6|9288.2|9285.8|9281.2|9278.8|705
1648216200000|2022-03-25 13:50:00|9284.9|9282.5|9284.5|9283|9288.9|9286.5|9282.9|9280.5|739
1648216500000|2022-03-25 13:55:00|9284.7|9283.2|9289.4|9286.4|9293|9290.2|9282.1|9280.1|838
1648216800000|2022-03-25 14:00:00|9289.1|9286.7|9285|9282.6|9289.8|9287.3|9284.8|9282.6|943
1648217100000|2022-03-25 14:05:00|9284.9|9282.5|9287.4|9285|9290|9288|9283.9|9282|610
1648217400000|2022-03-25 14:10:00|9287.3|9285.9|9288.7|9287.2|9289|9287.2|9285.8|9283.8|632
1648217700000|2022-03-25 14:15:00|9288.9|9286.5|9293.2|9290.8|9295|9292.6|9287.1|9284.9|605
1648218000000|2022-03-25 14:20:00|9293.3|9290.9|9290.4|9288.9|9294.2|9292.7|9289.3|9287.8|664
1648218300000|2022-03-25 14:25:00|9290.5|9289|9296.4|9294|9297|9294.9|9290|9288.1|618
1648218600000|2022-03-25 14:30:00|9296.7|9294.3|9292.7|9291.2|9297|9295|9292|9290.5|501
1648218900000|2022-03-25 14:35:00|9292.6|9291.1|9288.5|9286.1|9292.7|9291.2|9285|9283.1|697
1648219200000|2022-03-25 14:40:00|9288.4|9286|9292.5|9290.1|9292.5|9290.8|9286.8|9284.7|638
1648219500000|2022-03-25 14:45:00|9292.4|9290|9296.7|9294.3|9298.1|9295.7|9292.3|9290|733
1648219800000|2022-03-25 14:50:00|9296.8|9294.4|9293.2|9290.8|9296.9|9294.8|9291|9288.7|567
1648220100000|2022-03-25 14:55:00|9293.3|9290.9|9291.9|9289.5|9295.6|9293.5|9289.4|9287.4|749
1648220400000|2022-03-25 15:00:00|9291.7|9289.3|9290.8|9288.4|9292.9|9290.8|9288.9|9287|789
1648220700000|2022-03-25 15:05:00|9290.7|9288.3|9292|9289.6|9294.1|9292.1|9288.6|9286.7|639
1648221000000|2022-03-25 15:10:00|9292.1|9289.7|9296.7|9294.3|9297.3|9295.3|9291.6|9289.4|632
1648221300000|2022-03-25 15:15:00|9295.8|9294.4|9292.7|9291.2|9296.5|9294.5|9292|9290.1|578
1648221600000|2022-03-25 15:20:00|9292.8|9291.3|9288.9|9286.5|9295.1|9293.1|9287.6|9285.5|566
1648221900000|2022-03-25 15:25:00|9288.8|9286.4|9292.1|9289.7|9292.7|9290.9|9286.1|9284.1|735
1648222200000|2022-03-25 15:30:00|9291.5|9290|9290.4|9288.9|9295.3|9293.2|9290.1|9288.1|789
1648222500000|2022-03-25 15:35:00|9290.5|9289|9292.9|9291.4|9294|9292.3|9290.2|9288.5|669
1648222800000|2022-03-25 15:40:00|9293.3|9291.8|9297.8|9295.4|9298.6|9296.4|9292.1|9290.4|579
1648223100000|2022-03-25 15:45:00|9297.7|9295.3|9296.9|9295.4|9298.7|9296.8|9296.3|9294.4|525
1648223400000|2022-03-25 15:50:00|9297.3|9294.9|9306|9303.6|9306.6|9304.6|9295.2|9293.4|891
1648223700000|2022-03-25 15:55:00|9305.9|9303.5|9309.3|9307.8|9309.9|9308.1|9305|9303|916
1648224000000|2022-03-25 16:00:00|9309.4|9307.9|9306.1|9303.7|9310.1|9308.3|9305.1|9303|779
1648224300000|2022-03-25 16:05:00|9306.2|9303.8|9303.6|9301.2|9306.2|9304.1|9302.3|9300.1|453
1648224600000|2022-03-25 16:10:00|9303.7|9301.3|9302.1|9300.6|9305.7|9303.9|9301.9|9300|492
1648224900000|2022-03-25 16:15:00|9302|9300.5|9303.4|9301|9304.8|9303.2|9301.7|9299.7|391
1648225200000|2022-03-25 16:20:00|9303.5|9301.1|9307.2|9304.8|9307.5|9305.6|9303.3|9300.9|459
1648225500000|2022-03-25 16:25:00|9307.3|9304.9|9304.6|9302.2|9307.3|9304.9|9303.9|9301.9|543
1648225800000|2022-03-25 16:30:00|9304.7|9302.3|9307.7|9305.3|9311|9309.1|9304|9301.9|520
1648226100000|2022-03-25 16:35:00|9308|9305.6|9309.4|9307|9309.8|9307.7|9306.6|9304.2|511
1648226400000|2022-03-25 16:40:00|9309.3|9306.9|9309.1|9306.7|9309.5|9307.1|9306|9303.8|479
1648226700000|2022-03-25 16:45:00|9309|9306.6|9306.4|9304|9309.2|9307.1|9305.3|9303|416
1648227000000|2022-03-25 16:50:00|9306.3|9303.9|9304.4|9302|9307|9305.1|9303.2|9301.3|450
1648227300000|2022-03-25 16:55:00|9304.6|9303.1|9304.6|9303.1|9307.3|9305.4|9304.3|9302.4|362
1648227600000|2022-03-25 17:00:00|9304.8|9303.3|9303.4|9301.9|9306.1|9304.2|9303.1|9301.2|477
1648227900000|2022-03-25 17:05:00|9303.3|9301.8|9303.5|9302|9305|9303.1|9303.1|9301.2|459
1648228200000|2022-03-25 17:10:00|9303.6|9302.1|9305|9302.6|9305.7|9303.5|9303|9301.4|333
1648228500000|2022-03-25 17:15:00|9304.9|9302.5|9306.5|9304.1|9306.6|9304.5|9302.9|9300.8|419
1648228800000|2022-03-25 17:20:00|9306.4|9304|9307.2|9305.7|9308|9306|9305.6|9303.4|475
1648229100000|2022-03-25 17:25:00|9307.1|9305.6|9307.9|9305.5|9309.9|9307.5|9305.1|9303.5|434
1648229400000|2022-03-25 17:30:00|9307.8|9305.4|9308.1|9305.7|9310.5|9309|9306.9|9305|453
1648229700000|2022-03-25 17:35:00|9308|9305.6|9310.8|9308.4|9311|9308.9|9306.7|9304.6|382
1648230000000|2022-03-25 17:40:00|9310.9|9308.5|9311|9308.6|9314.8|9312.9|9310|9307.7|521
1648230300000|2022-03-25 17:45:00|9311.5|9308.8|9309.2|9306.8|9311.5|9309.5|9307.8|9305.9|388
1648230600000|2022-03-25 17:50:00|9309.1|9306.7|9311.8|9309.4|9312.6|9310.5|9308.1|9306.3|509
1648230900000|2022-03-25 17:55:00|9312.2|9309.8|9313|9310.6|9314|9312.1|9311|9309.3|439
1648231200000|2022-03-25 18:00:00|9312.9|9310.5|9313.8|9311.4|9314.6|9312.5|9311.1|9309.4|365
1648231500000|2022-03-25 18:05:00|9313.9|9311.5|9310.3|9307.9|9313.9|9311.7|9309.3|9307.3|284
1648231800000|2022-03-25 18:10:00|9309.6|9308.1|9308.4|9306.9|9310.5|9308.5|9307.7|9306.1|300
1648232100000|2022-03-25 18:15:00|9308.5|9307|9309.3|9307.8|9309.8|9308.3|9307.7|9306.2|256
1648232400000|2022-03-25 18:20:00|9309.2|9307.7|9309|9306.6|9309.3|9307.8|9306.5|9305|317
1648232700000|2022-03-25 18:25:00|9308.9|9306.5|9309.4|9307.9|9310.4|9308.5|9307.2|9305.2|344
1648233000000|2022-03-25 18:30:00|9309.5|9308|9307.3|9304.9|9310.8|9309.3|9307.2|9304.8|358
1648233300000|2022-03-25 18:35:00|9307.2|9304.8|9307|9304.6|9309.3|9307.2|9306.6|9304.2|325
1648233600000|2022-03-25 18:40:00|9307.1|9304.7|9310.5|9308.1|9310.6|9308.3|9306.5|9304.5|236
1648233900000|2022-03-25 18:45:00|9310.4|9308|9309.1|9307.6|9311.1|9309.2|9309|9307.2|298
1648234200000|2022-03-25 18:50:00|9309|9307.5|9307.8|9305.4|9310.8|9308.8|9307.1|9305.2|408
1648234500000|2022-03-25 18:55:00|9307.7|9305.3|9308.9|9307.4|9311.5|9309.5|9307.3|9305.3|404
1648234800000|2022-03-25 19:00:00|9309|9307.5|9311.9|9309.5|9312.2|9310.2|9308.5|9306.8|460
1648235100000|2022-03-25 19:05:00|9311.8|9309.4|9312.8|9310.4|9313.2|9311.4|9310.4|9308.5|312
1648235400000|2022-03-25 19:10:00|9312.9|9310.5|9310.4|9308|9313.2|9311.3|9310.3|9307.9|273
1648235700000|2022-03-25 19:15:00|9310.5|9308.1|9309.2|9306.8|9310.6|9308.2|9308.3|9306.3|301
1648236000000|2022-03-25 19:20:00|9309.1|9306.7|9308.8|9307.3|9310.7|9308.7|9308.2|9306.3|295
1648236300000|2022-03-25 19:25:00|9308.9|9307.4|9307.8|9306.3|9309.4|9307.6|9307.7|9305.4|300
1648236600000|2022-03-25 19:30:00|9307.7|9306.2|9308.4|9306|9309|9306.8|9307.3|9305.3|258
1648236900000|2022-03-25 19:35:00|9308.2|9305.8|9307.8|9305.4|9308.9|9307|9307.3|9305.3|230
1648237200000|2022-03-25 19:40:00|9307.7|9305.3|9307.6|9306.1|9308.3|9306.2|9306.3|9304.5|282
1648237500000|2022-03-25 19:45:00|9307.7|9306.2|9308.3|9305.9|9309.5|9307.6|9307.4|9305.4|262
1648237800000|2022-03-25 19:50:00|9308.4|9306|9307|9305.5|9308.5|9306.4|9306.7|9304.9|233
1648238100000|2022-03-25 19:55:00|9306.9|9305.4|9307.4|9305|9307.5|9305.9|9306.1|9304.2|303
1648238400000|2022-03-25 20:00:00|9306.9|9305.4|9308.3|9305.9|9308.6|9306.4|9306.9|9304.8|253
1648238700000|2022-03-25 20:05:00|9308.2|9305.8|9308.8|9306.4|9309.2|9306.7|9307.9|9305.5|129
1648239000000|2022-03-25 20:10:00|9308.7|9306.3|9309.8|9307.4|9310.1|9308|9308.4|9306.3|163
1648239300000|2022-03-25 20:15:00|9309.7|9307.3|9310.3|9307.9|9310.4|9308.1|9309.2|9307.1|140
1648239600000|2022-03-25 20:20:00|9310.4|9308|9310.6|9308.2|9311.2|9308.8|9309.8|9307.8|97
1648239900000|2022-03-25 20:25:00|9310.7|9308.3|9310.4|9308.9|9311|9308.9|9309.6|9307.7|105
1648240200000|2022-03-25 20:30:00|9310.8|9308.4|9309.9|9308.4|9311|9308.6|9309.8|9307.5|76
1648240500000|2022-03-25 20:35:00|9309.8|9308.3|9309.9|9307.5|9310.4|9308.5|9309.5|9307.3|115
1648240800000|2022-03-25 20:40:00|9310|9307.6|9306.9|9305.4|9310.2|9308.2|9306.9|9304.9|77
1648241100000|2022-03-25 20:45:00|9307.5|9305.1|9305.9|9303.5|9308.4|9305.2|9305.1|9302.5|190
1648241400000|2022-03-25 20:50:00|9305.8|9303.4|9305|9302.6|9306.8|9303.5|9303.6|9300.8|161
1648241700000|2022-03-25 20:55:00|9305.2|9302.8|9308.2|9303.2|9311.5|9306.5|9305.1|9300.4|356
1648411200000|2022-03-27 20:00:00|9313.2|9302.2|9313.5|9302.5|9319.4|9308.4|9312.9|9301.9|8
1648411500000|2022-03-27 20:05:00|9312.9|9301.9|9312.9|9301.9|9313.5|9302.5|9312.9|9301.9|5
1648411800000|2022-03-27 20:10:00|9313.2|9302.2|9319.4|9308.4|9319.4|9308.4|9312.9|9301.9|3
1648412100000|2022-03-27 20:15:00|9312.9|9301.9|9313.5|9302.5|9313.5|9302.5|9312.9|9301.9|2
1648412400000|2022-03-27 20:20:00|9319.4|9308.4|9313.5|9302.5|9319.4|9308.4|9313.5|9302.5|6
1648412700000|2022-03-27 20:25:00|9319.4|9308.4|9313.5|9302.5|9319.4|9308.4|9313.1|9302.1|8
1648413000000|2022-03-27 20:30:00|9320.3|9309.3|9320.3|9309.3|9320.3|9309.3|9320.3|9309.3|1
1648413300000|2022-03-27 20:35:00|9313.5|9302.5|9312.4|9305.8|9319.4|9308.4|9312.4|9301.9|7
1648413600000|2022-03-27 20:40:00|9319.4|9308.4|9316.9|9305.9|9319.4|9308.4|9313.2|9302.2|5
1648413900000|2022-03-27 20:45:00|9319.4|9308.4|9313.6|9302.6|9319.4|9308.4|9312.9|9301.9|8
1648414200000|2022-03-27 20:50:00|9319.4|9308.4|9319.4|9308.4|9319.4|9308.4|9313.2|9302.2|5
1648414500000|2022-03-27 20:55:00|9313.2|9302.2|9311.5|9304.5|9319.4|9308.4|9311.5|9301.9|8
1648414800000|2022-03-27 21:00:00|9311.3|9304.7|9307.5|9302.5|9316.1|9307.6|9307.5|9299.5|46
1648415100000|2022-03-27 21:05:00|9306.5|9301.5|9310.9|9305.9|9314.9|9309.9|9306.3|9301.3|44
1648415400000|2022-03-27 21:10:00|9310.1|9305.1|9308.5|9303.5|9312.5|9307.5|9306.3|9301.3|61
1648415700000|2022-03-27 21:15:00|9308.6|9303.6|9309.4|9304.4|9310.4|9305.4|9308.2|9303.2|114
1648416000000|2022-03-27 21:20:00|9309.6|9304.6|9309.6|9304.6|9312.2|9307.2|9308.6|9303.6|106
1648416300000|2022-03-27 21:25:00|9309.9|9304.9|9311.5|9306.5|9311.8|9306.8|9309.3|9304.3|76
1648416600000|2022-03-27 21:30:00|9311.4|9306.4|9309.7|9304.7|9312.7|9307.7|9308.7|9303.7|153
1648416900000|2022-03-27 21:35:00|9309.8|9304.8|9309|9304|9313.1|9308.1|9306.6|9301.6|215
1648417200000|2022-03-27 21:40:00|9309.5|9304.5|9309.1|9304.1|9310.3|9305.3|9307.6|9302.6|103
1648417500000|2022-03-27 21:45:00|9308.6|9303.6|9305.7|9300.7|9312.8|9307.8|9305.1|9300.1|176
1648417800000|2022-03-27 21:50:00|9305.8|9300.8|9304.6|9299.6|9312|9307|9304|9299|268
1648418100000|2022-03-27 21:55:00|9304.8|9299.8|9310.6|9305.6|9313.9|9308.9|9303.7|9298.7|182
1648418400000|2022-03-27 22:00:00|9311.6|9306.6|9308.6|9303.6|9313.3|9308.3|9305.6|9300.6|302
1648418700000|2022-03-27 22:05:00|9309|9304|9312.9|9308.1|9313.1|9308.4|9308.3|9303.3|285
1648419000000|2022-03-27 22:10:00|9313|9308.5|9313.6|9309.3|9314.9|9310.2|9312.6|9307.9|191
1648419300000|2022-03-27 22:15:00|9313|9309.4|9311.2|9307.9|9313.3|9309.5|9310.6|9307.1|247
1648419600000|2022-03-27 22:20:00|9311.1|9307.7|9312.8|9310.2|9314.2|9310.5|9310.6|9307.1|217
1648419900000|2022-03-27 22:25:00|9313.1|9310.1|9313.3|9309.3|9314.5|9310.5|9311.5|9308.6|193
1648420200000|2022-03-27 22:30:00|9313.6|9309.7|9313.6|9309.6|9314|9310.2|9311.2|9307.7|184
1648420500000|2022-03-27 22:35:00|9313.3|9309.5|9309.4|9306.4|9313.8|9310.8|9308.8|9305.2|280
1648420800000|2022-03-27 22:40:00|9310.6|9306.3|9311.2|9308.1|9312.9|9309.7|9308.6|9305.3|272
1648421100000|2022-03-27 22:45:00|9311.5|9307.8|9309.5|9307.1|9312.2|9308.7|9309.1|9305.8|230
1648421400000|2022-03-27 22:50:00|9309.6|9306.9|9312.5|9309.5|9313.3|9309.9|9309.3|9306.6|253
1648421700000|2022-03-27 22:55:00|9312.4|9309.4|9311.1|9308.4|9312.7|9310.3|9310.9|9307.9|166
1648422000000|2022-03-27 23:00:00|9311.4|9308.7|9314.9|9312.5|9316|9312.6|9311.3|9308.6|227
1648422300000|2022-03-27 23:05:00|9315|9312.4|9314.4|9312|9315.3|9312.9|9313.5|9311.1|146
1648422600000|2022-03-27 23:10:00|9314.5|9312.1|9313.9|9311.5|9315|9312.8|9313|9310.5|145
1648422900000|2022-03-27 23:15:00|9314.1|9311.7|9315.3|9312.9|9316.1|9314|9313.6|9311.2|173
1648423200000|2022-03-27 23:20:00|9315.2|9312.8|9314|9312.5|9315.2|9313.2|9313.8|9311.7|93
1648423500000|2022-03-27 23:25:00|9313.9|9312.4|9313.7|9311.3|9315.2|9312.8|9312.6|9310.2|151
1648423800000|2022-03-27 23:30:00|9313.6|9311.2|9314.1|9311.7|9314.4|9312.2|9313.2|9310.8|202
1648424100000|2022-03-27 23:35:00|9314.2|9311.8|9312.6|9310.2|9314.5|9312.4|9312.3|9309.9|170
1648424400000|2022-03-27 23:40:00|9312.5|9310.1|9311.5|9310|9313.3|9311|9311.5|9309.2|204
1648424700000|2022-03-27 23:45:00|9311.3|9309.8|9313.8|9311.4|9313.9|9311.5|9311|9309.1|185
1648425000000|2022-03-27 23:50:00|9313.7|9311.3|9314.5|9313|9315.6|9313.4|9313.2|9311.3|171
1648425300000|2022-03-27 23:55:00|9314.4|9312.9|9314.1|9311.7|9314.7|9313|9313.1|9311.1|235
1648425600000|2022-03-28 00:00:00|9314|9311.6|9311|9308.6|9314.2|9312.3|9309.8|9307.6|312
1648425900000|2022-03-28 00:05:00|9311.1|9308.7|9311.2|9308.8|9312.1|9310|9308.9|9306.9|374
1648426200000|2022-03-28 00:10:00|9310.9|9309.4|9310.5|9309|9312|9310|9309.7|9307.7|214
1648426500000|2022-03-28 00:15:00|9311.1|9308.7|9312.8|9310.4|9312.8|9310.9|9311|9308.7|331
1648426800000|2022-03-28 00:20:00|9312.7|9310.3|9314|9312.5|9314.5|9312.6|9312.7|9310.3|318
1648427100000|2022-03-28 00:25:00|9314.1|9312.6|9314.6|9312.2|9315.3|9313.5|9313.3|9311.3|348
1648427400000|2022-03-28 00:30:00|9314.2|9312.7|9316.1|9313.7|9316.9|9315.1|9314.1|9312|331
1648427700000|2022-03-28 00:35:00|9316.2|9313.8|9316.1|9314.6|9317.3|9315.4|9315.6|9313.6|266
1648428000000|2022-03-28 00:40:00|9316|9314.5|9317.9|9315.5|9318.2|9316.2|9315.8|9314.3|218
1648428300000|2022-03-28 00:45:00|9317.5|9316|9317.1|9314.7|9318.5|9316.5|9315.5|9313.5|340
1648428600000|2022-03-28 00:50:00|9317.2|9314.8|9319.5|9317.1|9319.5|9317.1|9316.8|9314.5|440
1648428900000|2022-03-28 00:55:00|9319.4|9317|9319.6|9317.2|9319.8|9317.8|9317.5|9315.6|321
1648429200000|2022-03-28 01:00:00|9319.2|9317.7|9319.8|9317.4|9321.1|9318.7|9318.9|9317|282
1648429500000|2022-03-28 01:05:00|9319.7|9317.3|9317.5|9316|9319.8|9317.8|9316.8|9315|213
1648429800000|2022-03-28 01:10:00|9317.4|9315.9|9328.1|9325.7|9328.8|9326.4|9316.9|9315.1|925
1648430100000|2022-03-28 01:15:00|9328.2|9325.8|9329.9|9327.5|9331|9328.6|9326.4|9324.1|545
1648430400000|2022-03-28 01:20:00|9330|9327.6|9335.1|9332.7|9336.6|9334.2|9329.7|9327.3|631
1648430700000|2022-03-28 01:25:00|9335.2|9332.8|9329.8|9327.4|9338|9335.5|9329.3|9327.2|745
1648431000000|2022-03-28 01:30:00|9330|9327.6|9328.3|9325.9|9331.8|9329.7|9325.3|9323.2|491
1648431300000|2022-03-28 01:35:00|9328.4|9326|9325.5|9323.1|9329.3|9327|9325.5|9323.1|337
1648431600000|2022-03-28 01:40:00|9325.4|9323|9326.9|9324.5|9327.5|9325.2|9323.4|9321.3|406
1648431900000|2022-03-28 01:45:00|9326.8|9324.4|9331.5|9329.1|9333.6|9331.1|9326.1|9324|338
1648432200000|2022-03-28 01:50:00|9331.3|9328.9|9330.2|9327.8|9331.9|9329.8|9328.5|9326.3|435
1648432500000|2022-03-28 01:55:00|9330.1|9327.7|9332.2|9329.8|9332.7|9330.3|9329|9327.1|391
1648432800000|2022-03-28 02:00:00|9332.1|9329.7|9331.1|9328.7|9335.5|9333.1|9330.9|9328.5|680
1648433100000|2022-03-28 02:05:00|9331.3|9328.9|9330.5|9328.1|9333.5|9331.1|9330.4|9328|542
1648433400000|2022-03-28 02:10:00|9330.6|9328.2|9329.4|9327|9331.2|9328.8|9329.1|9326.9|532
1648433700000|2022-03-28 02:15:00|9329.3|9326.9|9335|9332.6|9336.8|9334.3|9329.1|9326.7|624
1648434000000|2022-03-28 02:20:00|9335.1|9332.7|9333.5|9331.1|9336|9334|9333.5|9331.1|425
1648434300000|2022-03-28 02:25:00|9333.6|9331.2|9332.1|9329.7|9334.1|9331.9|9331.7|9329.5|344
1648434600000|2022-03-28 02:30:00|9332|9329.6|9331.3|9328.9|9332.1|9330|9329.7|9327.6|475
1648434900000|2022-03-28 02:35:00|9331.4|9329|9333.6|9331.2|9333.7|9331.3|9330.6|9328.6|337
1648435200000|2022-03-28 02:40:00|9333.7|9331.3|9335.2|9332.8|9336|9333.7|9332.1|9329.9|433
1648435500000|2022-03-28 02:45:00|9335.1|9332.7|9338|9335.6|9338.3|9336|9335|9332.6|272
1648435800000|2022-03-28 02:50:00|9337.4|9335.9|9337.7|9335.3|9339.5|9337.4|9337|9335.2|244
1648436100000|2022-03-28 02:55:00|9337.8|9335.4|9335.7|9333.3|9338|9335.6|9334.2|9332.2|363
1648436400000|2022-03-28 03:00:00|9335.6|9333.2|9334.4|9332|9336.1|9333.8|9333.7|9331.6|340
1648436700000|2022-03-28 03:05:00|9334|9332.5|9332.9|9330.5|9334.6|9332.6|9332.1|9330.1|240
1648437000000|2022-03-28 03:10:00|9332.8|9330.4|9332.3|9330.8|9332.9|9331|9330.6|9328.6|239
1648437300000|2022-03-28 03:15:00|9332.2|9330.7|9333.9|9332.4|9334.8|9332.6|9332.2|9330.4|226
1648437600000|2022-03-28 03:20:00|9334|9332.5|9334.7|9332.3|9335.3|9333.3|9333.8|9331.8|183
1648437900000|2022-03-28 03:25:00|9334.6|9332.2|9333.9|9332.4|9335|9333|9333|9331.1|222
1648438200000|2022-03-28 03:30:00|9334|9332.5|9333|9331.5|9334.5|9332.6|9332.3|9330.2|171
1648438500000|2022-03-28 03:35:00|9332.9|9331.4|9333.7|9332.2|9334.6|9332.6|9332.4|9330.5|164
1648438800000|2022-03-28 03:40:00|9333.8|9332.3|9334.2|9331.8|9334.7|9332.8|9333.1|9331.1|179
1648439100000|2022-03-28 03:45:00|9334.3|9331.9|9337|9334.6|9337|9334.8|9333.9|9331.9|197
1648439400000|2022-03-28 03:50:00|9336.9|9334.5|9340.7|9338.3|9341.6|9339.4|9336.9|9334.5|421
1648439700000|2022-03-28 03:55:00|9340.5|9338.1|9338|9335.6|9342|9339.6|9337.8|9335.4|369
1648440000000|2022-03-28 04:00:00|9337.9|9335.5|9335|9333.5|9339.1|9336.7|9335|9333.1|275
1648440300000|2022-03-28 04:05:00|9335.5|9333.1|9337.9|9335.5|9338.1|9335.7|9335.5|9333.1|258
1648440600000|2022-03-28 04:10:00|9338|9335.6|9337.6|9335.2|9339.7|9337.7|9336.8|9334.7|362
1648440900000|2022-03-28 04:15:00|9337.7|9335.3|9338.3|9336.8|9339|9337.1|9337|9335.1|171
1648441200000|2022-03-28 04:20:00|9338.2|9336.7|9337.4|9335.9|9338.8|9336.9|9336.9|9334.9|234
1648441500000|2022-03-28 04:25:00|9337.3|9335.8|9338.3|9336.8|9339.2|9337.1|9337.2|9335.4|203
1648441800000|2022-03-28 04:30:00|9338.2|9336.7|9340.8|9338.4|9341.9|9339.5|9338.1|9336.1|263
1648442100000|2022-03-28 04:35:00|9341|9338.6|9339.1|9337.6|9342|9339.8|9339|9336.9|209
1648442400000|2022-03-28 04:40:00|9339.2|9337.7|9336.3|9334.8|9340|9338.1|9336.3|9334.6|239
1648442700000|2022-03-28 04:45:00|9336.4|9334.9|9336.1|9333.7|9337.5|9335.5|9335.6|9333.6|282
1648443000000|2022-03-28 04:50:00|9335.7|9334.2|9337.4|9335|9337.9|9336.4|9335.3|9333.6|222
1648443300000|2022-03-28 04:55:00|9337.3|9334.9|9339.3|9336.9|9339.6|9337.2|9336.4|9334.6|189
1648443600000|2022-03-28 05:00:00|9339.4|9337|9340.5|9339|9341.3|9339.2|9339.1|9336.9|345
1648443900000|2022-03-28 05:05:00|9340.4|9338.9|9341.5|9339.1|9341.5|9339.6|9339.9|9337.5|290
1648444200000|2022-03-28 05:10:00|9341.4|9339|9339.7|9338.2|9342.2|9339.9|9339|9337.1|368
1648444500000|2022-03-28 05:15:00|9339.8|9338.3|9338.9|9337.4|9340|9338.3|9338.8|9337|235
1648444800000|2022-03-28 05:20:00|9338.8|9337.3|9337.9|9336.4|9339.9|9338.3|9337.5|9335.5|205
1648445100000|2022-03-28 05:25:00|9337.8|9336.3|9340.6|9339.1|9341.1|9339.4|9337.6|9336.1|177
1648445400000|2022-03-28 05:30:00|9340.7|9339.2|9344.8|9343.3|9345.7|9343.6|9340.7|9339.2|312
1648445700000|2022-03-28 05:35:00|9344.9|9343.4|9345.1|9342.7|9348.5|9346.1|9344.3|9342.3|289
1648446000000|2022-03-28 05:40:00|9345.2|9342.8|9345.8|9343.4|9346.1|9343.7|9344.1|9342.3|196
1648446300000|2022-03-28 05:45:00|9345.7|9343.3|9347.2|9344.8|9348|9345.6|9344.6|9342.2|366
1648446600000|2022-03-28 05:50:00|9347.1|9344.7|9349.9|9347.5|9350.6|9348.2|9346.6|9344.4|437
1648446900000|2022-03-28 05:55:00|9350|9347.6|9345.7|9343.3|9350|9347.6|9345.2|9343.2|289
1648447200000|2022-03-28 06:00:00|9345.1|9343.6|9344.4|9342|9346|9344.1|9342.5|9340.5|415
1648447500000|2022-03-28 06:05:00|9344.3|9341.9|9345.1|9343.6|9347.4|9345.2|9343.7|9341.9|421
1648447800000|2022-03-28 06:10:00|9345.2|9343.7|9343.1|9341.6|9346.7|9344.8|9343.1|9341.6|419
1648448100000|2022-03-28 06:15:00|9343.2|9341.7|9340.9|9338.5|9345.2|9343.2|9339.9|9338.2|597
1648448400000|2022-03-28 06:20:00|9341.1|9338.7|9338.7|9337.2|9342.4|9340.8|9337.9|9335.6|487
1648448700000|2022-03-28 06:25:00|9338.8|9337.3|9339.4|9337.9|9341.9|9339.8|9337|9335|476
1648449000000|2022-03-28 06:30:00|9339.9|9337.5|9337.5|9336|9341|9339.2|9336.6|9335.1|498
1648449300000|2022-03-28 06:35:00|9337.6|9336.1|9340.5|9339|9342.5|9340.5|9336.8|9335.3|472
1648449600000|2022-03-28 06:40:00|9340.6|9339.1|9339.9|9338.4|9341.3|9339.3|9338.6|9336.6|430
1648449900000|2022-03-28 06:45:00|9340|9338.5|9340.5|9339|9341|9339.3|9338.2|9336.7|390
1648450200000|2022-03-28 06:50:00|9340.4|9338.9|9340.5|9339|9341|9339.5|9339.1|9337.6|299
1648450500000|2022-03-28 06:55:00|9340.6|9339.1|9344.3|9341.9|9344.3|9342.6|9336.9|9335.4|603
1648450800000|2022-03-28 07:00:00|9343.9|9342.4|9350.3|9347.9|9350.7|9348.3|9342.6|9341.1|1041
1648451100000|2022-03-28 07:05:00|9350.2|9347.8|9346.5|9345|9350.4|9348|9343.9|9342|777
1648451400000|2022-03-28 07:10:00|9346.4|9344.9|9348|9346.5|9350.4|9348.5|9345.5|9344|505
1648451700000|2022-03-28 07:15:00|9347.9|9346.4|9347.9|9346.4|9349|9347.4|9346.7|9345.2|470
1648452000000|2022-03-28 07:20:00|9348|9346.5|9347.2|9344.8|9350.4|9348.6|9346.9|9344.8|549
1648452300000|2022-03-28 07:25:00|9347.3|9344.9|9348.5|9347|9349.6|9347.6|9345.5|9343.8|620
1648452600000|2022-03-28 07:30:00|9348.6|9347.1|9346.7|9344.3|9348.6|9347.1|9346|9344|525
1648452900000|2022-03-28 07:35:00|9346.6|9344.2|9342.6|9340.2|9347.5|9345.7|9340.7|9338.6|514
1648453200000|2022-03-28 07:40:00|9342.5|9340.1|9342.9|9341.4|9344.2|9342.7|9341.5|9340|395
1648453500000|2022-03-28 07:45:00|9342.8|9341.3|9346.4|9344|9347.3|9345.3|9342.5|9341|376
1648453800000|2022-03-28 07:50:00|9346.5|9344.1|9346.8|9345.3|9349|9347.2|9345.4|9343.5|481
1648454100000|2022-03-28 07:55:00|9346.9|9345.4|9355.8|9354.3|9356.7|9355.1|9346.9|9345.4|755
1648454400000|2022-03-28 08:00:00|9355.6|9354.1|9357.5|9355.1|9360.9|9359.1|9355.6|9354.1|570
1648454700000|2022-03-28 08:05:00|9357.6|9355.2|9358.9|9357.4|9360.3|9358.6|9357.3|9355.2|574
1648455000000|2022-03-28 08:10:00|9359|9357.5|9358.4|9356.9|9359|9357.5|9356.2|9354.7|449
1648455300000|2022-03-28 08:15:00|9358.2|9356.7|9354.6|9353.1|9360|9358.2|9353.6|9351.4|592
1648455600000|2022-03-28 08:20:00|9354.7|9353.2|9356.7|9355.2|9358.8|9356.9|9354|9352|765
1648455900000|2022-03-28 08:25:00|9357.9|9355.5|9361.3|9359.8|9365.9|9364|9357.9|9355.5|605
1648456200000|2022-03-28 08:30:00|9361.4|9359.9|9371.9|9369.5|9372.3|9370.1|9361.2|9359.7|699
1648456500000|2022-03-28 08:35:00|9372|9369.6|9376.1|9374.6|9377.4|9375.5|9369.5|9368|864
1648456800000|2022-03-28 08:40:00|9375.9|9374.4|9377.7|9376.2|9382.4|9380.8|9375.3|9373.8|728
1648457100000|2022-03-28 08:45:00|9377.6|9376.1|9366.9|9364.5|9377.8|9376.3|9365.3|9362.9|1107
1648457400000|2022-03-28 08:50:00|9367|9364.6|9364.6|9363.1|9368.1|9366.6|9362.7|9360.7|1255
1648457700000|2022-03-28 08:55:00|9365.1|9362.7|9363|9360.6|9367.4|9365.6|9362.5|9360.4|822
1648458000000|2022-03-28 09:00:00|9363.1|9360.7|9363|9360.6|9365.8|9363.9|9360.6|9358.6|900
1648458300000|2022-03-28 09:05:00|9363.1|9360.7|9362.1|9360.6|9366.1|9364.4|9360.9|9358.9|791
1648458600000|2022-03-28 09:10:00|9362|9360.5|9370.3|9368.8|9372.6|9370.3|9361.9|9360.1|778
1648458900000|2022-03-28 09:15:00|9370.2|9368.7|9367.6|9366.1|9373.1|9371.2|9366.9|9365.4|715
1648459200000|2022-03-28 09:20:00|9367.5|9366|9361.4|9359.9|9368|9366.5|9360.6|9359.1|583
1648459500000|2022-03-28 09:25:00|9361.5|9360|9358.8|9357.3|9363.4|9361.9|9358|9356.5|580
1648459800000|2022-03-28 09:30:00|9358.7|9357.2|9356.7|9355.2|9359.7|9358.2|9355.8|9354.3|529
1648460100000|2022-03-28 09:35:00|9356.9|9355.4|9354.9|9353.4|9359.7|9358.2|9354.1|9352|634
1648460400000|2022-03-28 09:40:00|9354.8|9353.3|9354.7|9353.2|9357.7|9356.2|9353.5|9352|568
1648460700000|2022-03-28 09:45:00|9354.8|9353.3|9351.8|9349.4|9356.1|9354.6|9350.4|9348.5|646
1648461000000|2022-03-28 09:50:00|9351.2|9349.7|9354.4|9352|9355|9353.5|9350|9348.5|568
1648461300000|2022-03-28 09:55:00|9354.5|9352.1|9355|9353.5|9356.8|9355|9353.5|9352|384
1648461600000|2022-03-28 10:00:00|9355.1|9353.6|9354.6|9353.1|9358.2|9356.2|9353.8|9352.1|465
1648461900000|2022-03-28 10:05:00|9354.4|9352.9|9350.3|9348.8|9356.6|9355.1|9349.1|9347.3|522
1648462200000|2022-03-28 10:10:00|9350.4|9348.9|9352.2|9350.7|9353.9|9352.4|9349.4|9347.9|518
1648462500000|2022-03-28 10:15:00|9352.1|9350.6|9350.5|9348.1|9353.4|9351.9|9349.6|9347.9|516
1648462800000|2022-03-28 10:20:00|9350.4|9348|9353|9351.5|9353.6|9351.8|9349.4|9347.9|575
1648463100000|2022-03-28 10:25:00|9352.6|9351.1|9351|9349.5|9353.4|9351.5|9349.9|9348|515
1648463400000|2022-03-28 10:30:00|9351.2|9349.7|9348|9346.5|9351.5|9349.8|9345|9343.4|831
1648463700000|2022-03-28 10:35:00|9347.8|9346.3|9349.6|9348.1|9351.2|9349|9346.3|9344.8|774
1648464000000|2022-03-28 10:40:00|9349.7|9348.2|9350|9348.5|9350.5|9349|9347|9345.5|509
1648464300000|2022-03-28 10:45:00|9349.9|9348.4|9350.5|9349|9351.9|9349.8|9348.2|9346.7|457
1648464600000|2022-03-28 10:50:00|9350.6|9349.1|9350.6|9349.1|9352.5|9350.6|9349.8|9348.3|523
1648464900000|2022-03-28 10:55:00|9350.7|9349.2|9351.4|9349.9|9353|9351.2|9349.9|9348.1|504
1648465200000|2022-03-28 11:00:00|9351.3|9349.8|9349.2|9347.7|9351.6|9350.1|9348|9346.5|445
1648465500000|2022-03-28 11:05:00|9349.1|9347.6|9348|9346.5|9349.6|9348.1|9347.1|9345.6|483
1648465800000|2022-03-28 11:10:00|9348.1|9346.6|9348.8|9347.3|9349.4|9347.9|9347.8|9346.3|413
1648466100000|2022-03-28 11:15:00|9348.9|9347.4|9345.3|9343.8|9349.1|9347.6|9344.8|9342.9|554
1648466400000|2022-03-28 11:20:00|9345.4|9343.9|9343.7|9342.2|9348.5|9346.5|9343.4|9341.1|541
1648466700000|2022-03-28 11:25:00|9343.9|9342.4|9348.8|9347.3|9350.6|9348.7|9343.3|9341.4|502
1648467000000|2022-03-28 11:30:00|9348.7|9347.2|9353.3|9351.8|9353.6|9352.1|9347.7|9345.7|494
1648467300000|2022-03-28 11:35:00|9353.2|9351.7|9354.2|9351.8|9355.6|9353.7|9351.8|9350|645
1648467600000|2022-03-28 11:40:00|9354.4|9352|9360.2|9358.7|9360.9|9359.2|9353.2|9351.2|646
1648467900000|2022-03-28 11:45:00|9360.3|9358.8|9360.9|9358.5|9360.9|9358.8|9357.2|9355.4|601
1648468200000|2022-03-28 11:50:00|9360.8|9358.4|9362.4|9360|9362.5|9360.5|9358.4|9356.5|463
1648468500000|2022-03-28 11:55:00|9362.3|9360.8|9361.7|9359.3|9364.2|9362.6|9360.1|9358.3|544
1648468800000|2022-03-28 12:00:00|9361.2|9359.7|9361.7|9359.3|9362.8|9360.9|9359.6|9357.8|724
1648469100000|2022-03-28 12:05:00|9361.8|9359.4|9359.1|9356.7|9361.8|9360|9355.6|9353.7|515
1648469400000|2022-03-28 12:10:00|9359|9356.6|9353.7|9352.2|9359.1|9356.7|9353.1|9351.6|483
1648469700000|2022-03-28 12:15:00|9353.8|9352.3|9351|9348.6|9357.8|9355.5|9350.2|9347.8|747
1648470000000|2022-03-28 12:20:00|9351.2|9349.7|9351.1|9348.7|9354.5|9352.5|9349.2|9346.8|994
1648470300000|2022-03-28 12:25:00|9351|9348.6|9349.5|9347.1|9353.7|9351.6|9349|9346.6|937
1648470600000|2022-03-28 12:30:00|9349.6|9347.2|9348.5|9346.1|9351.4|9349.4|9344.7|9342.5|822
1648470900000|2022-03-28 12:35:00|9348.4|9346|9352.1|9350.6|9352.9|9351|9344.4|9342.5|843
1648471200000|2022-03-28 12:40:00|9352.6|9351.1|9355.2|9352.8|9357.1|9354.7|9351.9|9350|743
1648471500000|2022-03-28 12:45:00|9355.4|9353|9347.7|9345.3|9356.2|9353.8|9347.6|9345.2|921
1648471800000|2022-03-28 12:50:00|9347|9345.5|9350.8|9349.3|9352.9|9351|9345|9343.3|833
1648472100000|2022-03-28 12:55:00|9350.7|9349.2|9353.3|9351.8|9355.8|9354|9350.6|9348.5|784
1648472400000|2022-03-28 13:00:00|9353.5|9352|9353.1|9351.6|9355.7|9353.5|9350.2|9347.8|715
1648472700000|2022-03-28 13:05:00|9352.6|9351.1|9349.8|9347.4|9354.8|9353.2|9349|9346.9|728
1648473000000|2022-03-28 13:10:00|9349.6|9347.2|9355.8|9353.4|9355.9|9353.9|9348.2|9346.2|580
1648473300000|2022-03-28 13:15:00|9355.6|9353.2|9356|9354.5|9356.5|9354.7|9351.7|9350.2|636
1648473600000|2022-03-28 13:20:00|9356.1|9354.6|9351.4|9349|9357.1|9355.2|9350.7|9348.8|579
1648473900000|2022-03-28 13:25:00|9351.5|9349.1|9352|9350.5|9352.9|9351|9349.4|9347.6|681
1648474200000|2022-03-28 13:30:00|9352.1|9350.6|9348.4|9346|9353.7|9351.7|9347.8|9345.9|888
1648474500000|2022-03-28 13:35:00|9348.5|9346.1|9348.8|9346.4|9351.3|9349.3|9345.7|9343.3|761
1648474800000|2022-03-28 13:40:00|9348.9|9346.5|9349.1|9346.7|9349.7|9347.4|9345.8|9343.5|840
1648475100000|2022-03-28 13:45:00|9349|9346.6|9350.3|9347.9|9351.4|9349|9347.3|9345.3|702
1648475400000|2022-03-28 13:50:00|9350.2|9347.8|9351.5|9349.1|9354.3|9352.2|9348.5|9346.5|678
1648475700000|2022-03-28 13:55:00|9351.6|9349.2|9353.1|9351.6|9353.8|9351.9|9348.7|9346.7|640
1648476000000|2022-03-28 14:00:00|9353|9351.5|9356|9353.6|9357.6|9355.5|9352.5|9350.4|940
1648476300000|2022-03-28 14:05:00|9356.1|9353.7|9353.6|9352.1|9359.6|9357.3|9353.2|9351.5|717
1648476600000|2022-03-28 14:10:00|9353.5|9352|9360.2|9357.8|9361.5|9359.3|9353.4|9351.8|703
1648476900000|2022-03-28 14:15:00|9360.3|9357.9|9362.5|9361|9363.1|9361.1|9355.4|9353.4|736
1648477200000|2022-03-28 14:20:00|9362.4|9360.9|9365.8|9363.4|9366|9363.9|9360.4|9358|796
1648477500000|2022-03-28 14:25:00|9365.9|9363.5|9365|9362.6|9367.9|9366.3|9364.7|9362.6|524
1648477800000|2022-03-28 14:30:00|9365.1|9362.7|9363.7|9361.3|9366.7|9364.5|9361.3|9359.2|587
1648478100000|2022-03-28 14:35:00|9363.8|9361.4|9354.2|9351.8|9364.1|9362|9353.4|9351.5|859
1648478400000|2022-03-28 14:40:00|9354.3|9351.9|9354.7|9353.2|9357.3|9355.8|9351.9|9349.5|676
1648478700000|2022-03-28 14:45:00|9354.8|9353.3|9352.6|9351.1|9355.5|9353.6|9349.8|9347.8|735
1648479000000|2022-03-28 14:50:00|9352.7|9351.2|9352.5|9350.1|9353.3|9351.3|9347.2|9345.6|866
1648479300000|2022-03-28 14:55:00|9352.6|9350.2|9352.5|9351|9356.3|9354.4|9351.3|9349.7|762
1648479600000|2022-03-28 15:00:00|9352.6|9351.1|9347.4|9345|9355|9352.7|9346.4|9344|947
1648479900000|2022-03-28 15:05:00|9347.3|9344.9|9347.6|9346.1|9350.2|9348.2|9345.5|9343.4|645
1648480200000|2022-03-28 15:10:00|9347.5|9346|9349.3|9346.9|9350.3|9348.4|9346.2|9344.3|573
1648480500000|2022-03-28 15:15:00|9349.2|9346.8|9346.4|9344|9350.9|9349|9345.7|9343.5|578
1648480800000|2022-03-28 15:20:00|9346.5|9344.1|9346.5|9345|9347.9|9346.2|9344|9342.2|672
1648481100000|2022-03-28 15:25:00|9346.3|9344.8|9345.5|9344|9347|9345.3|9343.8|9342.3|597
1648481400000|2022-03-28 15:30:00|9345.6|9344.1|9348.6|9346.2|9350.3|9347.9|9345.4|9343.6|564
1648481700000|2022-03-28 15:35:00|9348.5|9346.1|9346.9|9345.4|9349.7|9347.3|9346.3|9344.3|462
1648482000000|2022-03-28 15:40:00|9346.8|9345.3|9347.4|9345|9350.5|9348.4|9345.8|9344|440
1648482300000|2022-03-28 15:45:00|9347.3|9345.8|9348.8|9346.4|9349.2|9347.2|9345.5|9343.6|398
1648482600000|2022-03-28 15:50:00|9348.7|9346.3|9348|9346.5|9349.1|9346.7|9346.7|9344.7|327
1648482900000|2022-03-28 15:55:00|9347.9|9346.4|9345.2|9343.7|9350.6|9349|9344.5|9342.5|533
1648483200000|2022-03-28 16:00:00|9345.4|9343.9|9346.1|9344.6|9347.4|9345.1|9344.6|9342.5|672
1648483500000|2022-03-28 16:05:00|9346.2|9344.7|9346.4|9344.9|9347|9345.1|9343.8|9342|442
1648483800000|2022-03-28 16:10:00|9346.7|9345.2|9343|9341.5|9347.4|9345.5|9342.1|9340|569
1648484100000|2022-03-28 16:15:00|9343.1|9341.6|9343.2|9340.8|9344.5|9342.5|9341.7|9339.3|358
1648484400000|2022-03-28 16:20:00|9343.5|9341.1|9342.7|9340.3|9343.8|9341.9|9340.7|9338.7|444
1648484700000|2022-03-28 16:25:00|9342.6|9340.2|9342.9|9341.4|9343.5|9341.8|9341|9338.9|336
1648485000000|2022-03-28 16:30:00|9343|9341.5|9344.5|9343|9345.1|9343.2|9342.3|9340.6|406
1648485300000|2022-03-28 16:35:00|9344.4|9342.9|9344.8|9342.4|9345|9343.2|9341.1|9338.8|532
1648485600000|2022-03-28 16:40:00|9344.9|9342.5|9344.5|9342.1|9344.9|9342.9|9342.1|9340.3|414
1648485900000|2022-03-28 16:45:00|9344.4|9342|9339.6|9338.1|9344.5|9342.1|9339.5|9338|403
1648486200000|2022-03-28 16:50:00|9339.5|9338|9340.4|9338.9|9340.4|9338.9|9336.8|9334.9|382
1648486500000|2022-03-28 16:55:00|9340.3|9338.8|9338.4|9336.9|9340.4|9338.9|9336.1|9334.4|442
1648486800000|2022-03-28 17:00:00|9338.5|9337|9336.6|9334.2|9339.4|9337.7|9334.2|9332.7|494
1648487100000|2022-03-28 17:05:00|9336.4|9334|9335.2|9333.7|9337.6|9335.8|9334.5|9332.8|403
1648487400000|2022-03-28 17:10:00|9335.3|9333.8|9337.8|9335.4|9337.8|9336|9334.8|9332.8|295
1648487700000|2022-03-28 17:15:00|9337.7|9335.3|9341.4|9339.9|9342.5|9341|9337.1|9335.3|380
1648488000000|2022-03-28 17:20:00|9341.5|9340|9342.9|9341.4|9343.3|9341.8|9339.5|9338|351
1648488300000|2022-03-28 17:25:00|9342.8|9341.3|9342.6|9341.1|9344.5|9343|9342.3|9340.8|365
1648488600000|2022-03-28 17:30:00|9342.7|9341.2|9344.9|9342.5|9345.7|9343.7|9342.3|9340.8|361
1648488900000|2022-03-28 17:35:00|9344.8|9342.4|9347.8|9345.4|9349.2|9346.7|9344.4|9342.3|421
1648489200000|2022-03-28 17:40:00|9347.9|9345.5|9349.3|9346.9|9349.7|9347.6|9347.2|9345|314
1648489500000|2022-03-28 17:45:00|9349.4|9347|9349.1|9346.7|9350.3|9348.2|9348|9346.1|299
1648489800000|2022-03-28 17:50:00|9348.6|9347.1|9351.1|9348.7|9351.3|9349.4|9348|9346|277
1648490100000|2022-03-28 17:55:00|9351|9348.6|9353.9|9352.4|9354.4|9352.5|9350.1|9348|318
1648490400000|2022-03-28 18:00:00|9354|9352.5|9354.4|9352.9|9354.6|9353|9351.4|9349.9|326
1648490700000|2022-03-28 18:05:00|9354.3|9352.8|9352.9|9351.4|9355.4|9353.9|9352.5|9350.9|382
1648491000000|2022-03-28 18:10:00|9353|9351.5|9353.4|9351.9|9355.2|9353.7|9352|9350.5|294
1648491300000|2022-03-28 18:15:00|9353.3|9351.8|9355.5|9354|9355.5|9354|9353.1|9351.6|308
1648491600000|2022-03-28 18:20:00|9355.4|9353.9|9358.3|9356.8|9358.3|9356.8|9355|9353.5|329
1648491900000|2022-03-28 18:25:00|9358.2|9356.7|9358.2|9356.7|9359.3|9357.8|9357.4|9355.3|297
1648492200000|2022-03-28 18:30:00|9358.3|9356.8|9354.9|9353.4|9358.8|9357.3|9354.8|9352.9|240
1648492500000|2022-03-28 18:35:00|9355.3|9352.9|9357.2|9354.8|9357.2|9355.3|9354.3|9352.3|220
1648492800000|2022-03-28 18:40:00|9357.3|9354.9|9354.2|9352.7|9359|9356.9|9353.4|9351.5|253
1648493100000|2022-03-28 18:45:00|9353.8|9352.3|9354.5|9353|9355.1|9353.2|9352.7|9351.1|248
1648493400000|2022-03-28 18:50:00|9354.7|9353.2|9350.2|9348.7|9355|9353.3|9349.6|9348.1|457
1648493700000|2022-03-28 18:55:00|9350.4|9348.9|9350.6|9349.1|9352.8|9351.3|9349.3|9347.8|535
1648494000000|2022-03-28 19:00:00|9350.4|9348.9|9354.2|9352.7|9354.3|9352.7|9349.7|9348.2|544
1648494300000|2022-03-28 19:05:00|9354.1|9352.6|9353.4|9351.9|9354.8|9353.3|9352.2|9350.7|379
1648494600000|2022-03-28 19:10:00|9353.3|9351.8|9353.3|9351.8|9353.5|9352|9352.7|9351.2|281
1648494900000|2022-03-28 19:15:00|9353.2|9351.7|9355.2|9353.7|9355.6|9354.1|9353|9351.5|424
1648495200000|2022-03-28 19:20:00|9355.3|9353.8|9357.1|9354.7|9357.6|9355.6|9354.8|9353.3|353
1648495500000|2022-03-28 19:25:00|9357.2|9354.8|9356.9|9355.4|9359.3|9357|9356.5|9354.8|409
1648495800000|2022-03-28 19:30:00|9357|9355.5|9358|9356.5|9359|9357.1|9356.4|9354.5|401
1648496100000|2022-03-28 19:35:00|9358.1|9356.6|9360.8|9359.3|9361.3|9359.3|9357.8|9356.3|336
1648496400000|2022-03-28 19:40:00|9360.7|9359.2|9358.9|9357.4|9361.4|9359.9|9358.8|9357.3|363
1648496700000|2022-03-28 19:45:00|9358.8|9357.3|9356.2|9354.7|9360.6|9358.7|9355.2|9353.6|480
1648497000000|2022-03-28 19:50:00|9356.1|9354.6|9352.8|9350.4|9356.1|9354.6|9351.2|9349.6|630
1648497300000|2022-03-28 19:55:00|9352.2|9350.7|9350.7|9349.2|9353.1|9351.6|9350.2|9348.7|561
1648497600000|2022-03-28 20:00:00|9350.6|9349.1|9352.5|9351|9353.3|9351.3|9350.6|9349.1|366
1648497900000|2022-03-28 20:05:00|9352.6|9351.1|9352.8|9351.3|9353.4|9351.9|9352.4|9350.7|146
1648498200000|2022-03-28 20:10:00|9352.7|9351.2|9353.4|9351|9353.4|9351.3|9351.9|9350.1|172
1648498500000|2022-03-28 20:15:00|9353.3|9350.9|9351.9|9350.4|9353.5|9351.6|9351.9|9349.9|104
1648498800000|2022-03-28 20:20:00|9352|9350.5|9350.6|9349.1|9352.3|9350.8|9350.2|9348.1|149
1648499100000|2022-03-28 20:25:00|9350.5|9349|9352.4|9350|9353.6|9351.2|9350.2|9348.1|227
1648499400000|2022-03-28 20:30:00|9352.5|9350.1|9352.5|9350.1|9352.7|9350.6|9351.6|9349.7|110
1648499700000|2022-03-28 20:35:00|9352.6|9350.2|9352.1|9349.7|9352.6|9350.7|9351.8|9349.5|82
1648500000000|2022-03-28 20:40:00|9351.9|9349.5|9348.8|9346.4|9352.6|9350.6|9348.7|9346.3|136
1648500300000|2022-03-28 20:45:00|9348.7|9346.3|9348.8|9346.4|9349.2|9347.1|9348.2|9346|129
1648500600000|2022-03-28 20:50:00|9348.9|9346.5|9348.7|9346.3|9349|9346.8|9347.5|9345.7|110
1648500900000|2022-03-28 20:55:00|9348.9|9346.5|9346.8|9341.8|9349.4|9346.5|9346.4|9341.5|445
1648501200000|2022-03-28 21:00:00|9346.2|9341.2|9342.2|9337.2|9346.4|9341.4|9342.1|9337.1|83
1648501500000|2022-03-28 21:05:00|9342.3|9337.3|9345.7|9340.7|9346.1|9341.6|9341.8|9336.8|54
1648501800000|2022-03-28 21:10:00|9345.6|9340.6|9345.8|9340.8|9346.1|9341.8|9344.9|9339.9|74
1648502100000|2022-03-28 21:15:00|9346|9341|9346|9341|9346.1|9341.1|9345.3|9340.3|55
1648502400000|2022-03-28 21:20:00|9345.5|9340.5|9345.5|9340.5|9346|9341|9345.3|9340.3|68
1648502700000|2022-03-28 21:25:00|9345.4|9340.4|9345.9|9340.9|9346.5|9341.5|9345.2|9340.2|79
1648503000000|2022-03-28 21:30:00|9346.1|9341.1|9351.3|9346.3|9353.6|9348.6|9346.1|9341.1|211
1648503300000|2022-03-28 21:35:00|9351.5|9346.5|9347.6|9342.6|9352.5|9347.5|9346.9|9341.9|163
1648503600000|2022-03-28 21:40:00|9347.3|9342.3|9347.8|9342.8|9348.3|9343.3|9346.9|9341.9|88
1648503900000|2022-03-28 21:45:00|9348|9343|9347.7|9342.7|9348.2|9343.2|9347.2|9342.2|100
1648504200000|2022-03-28 21:50:00|9347.6|9342.6|9347.4|9342.4|9348.1|9343.1|9346.9|9341.9|75
1648504500000|2022-03-28 21:55:00|9347.3|9342.3|9347.9|9342.9|9348.1|9343.1|9346.7|9341.7|78
1648504800000|2022-03-28 22:00:00|9348|9343|9345.1|9341.8|9349.3|9344.3|9344.4|9340|252
1648505100000|2022-03-28 22:05:00|9345.6|9341.1|9345.8|9342.3|9345.8|9342.6|9343.9|9340.2|202
1648505400000|2022-03-28 22:10:00|9345.7|9342.4|9346.4|9343.9|9347|9344|9345.5|9342.2|183
1648505700000|2022-03-28 22:15:00|9346.5|9343.7|9347.6|9344.7|9348.2|9345.5|9346.1|9343|220
1648506000000|2022-03-28 22:20:00|9347.4|9344.9|9347.1|9344.4|9347.6|9345.1|9346.6|9344|88
1648506300000|2022-03-28 22:25:00|9347|9344.6|9346.1|9343.4|9347.3|9345.3|9345.6|9342.9|157
1648506600000|2022-03-28 22:30:00|9346|9343.5|9347.5|9345.1|9348|9345.4|9345.3|9342.4|188
1648506900000|2022-03-28 22:35:00|9347.4|9344.8|9346.7|9343.9|9347.7|9344.8|9345.9|9342.7|153
1648507200000|2022-03-28 22:40:00|9346.6|9344.2|9347.9|9344.4|9348|9345.2|9346.4|9343.6|198
1648507500000|2022-03-28 22:45:00|9347.4|9345|9348|9345.5|9348.8|9345.6|9346.1|9343|237
1648507800000|2022-03-28 22:50:00|9348.3|9345.4|9349.6|9347.2|9350|9347.4|9347.4|9344.7|194
1648508100000|2022-03-28 22:55:00|9349.8|9347.1|9349.9|9347.5|9350.8|9347.8|9349.4|9346.6|181
1648508400000|2022-03-28 23:00:00|9349.3|9347.8|9345.9|9343.5|9349.7|9347.8|9345.1|9343|161
1648508700000|2022-03-28 23:05:00|9345.6|9343.2|9345.8|9343.4|9345.9|9343.9|9344.7|9342.6|109
1648509000000|2022-03-28 23:10:00|9345.7|9343.3|9341.4|9339|9346.3|9344.1|9340.8|9338.4|208
1648509300000|2022-03-28 23:15:00|9341.3|9338.9|9341|9338.6|9342.1|9340.4|9340.2|9338.2|214
1648509600000|2022-03-28 23:20:00|9340.9|9338.5|9340.8|9339.3|9342.3|9340.3|9340.4|9338.4|143
1648509900000|2022-03-28 23:25:00|9340.7|9339.2|9339.8|9337.4|9342.3|9339.9|9339.3|9337.3|138
1648510200000|2022-03-28 23:30:00|9339.9|9337.5|9340.3|9338.8|9341.2|9339.2|9339.7|9337.3|179
1648510500000|2022-03-28 23:35:00|9340.2|9338.7|9341|9339.5|9342|9339.9|9340.2|9338.2|170
1648510800000|2022-03-28 23:40:00|9341.1|9339.6|9341.2|9338.8|9342|9340|9339.5|9337.5|165
1648511100000|2022-03-28 23:45:00|9341.3|9338.9|9337.4|9335|9341.4|9339.4|9337.1|9334.7|170
1648511400000|2022-03-28 23:50:00|9337.5|9335.1|9336.2|9334.7|9338.4|9336.3|9336|9334|253
1648511700000|2022-03-28 23:55:00|9336.3|9334.8|9336.1|9334.6|9338.5|9336.6|9335.9|9334|226
1648512000000|2022-03-29 00:00:00|9336|9334.5|9339.3|9337.8|9341.2|9339.3|9335|9333.1|511
1648512300000|2022-03-29 00:05:00|9339.2|9337.7|9342.7|9340.3|9343.3|9341|9339.1|9337.1|341
1648512600000|2022-03-29 00:10:00|9342.6|9340.2|9337|9334.6|9343.2|9341.1|9336.2|9334.1|550
1648512900000|2022-03-29 00:15:00|9337.3|9334.9|9335.5|9333.1|9338.1|9336|9334.6|9332.2|686
1648513200000|2022-03-29 00:20:00|9335.4|9333|9336.8|9334.4|9338.7|9336.5|9333.6|9331.2|643
1648513500000|2022-03-29 00:25:00|9336.9|9334.5|9337.5|9336|9340|9337.7|9336.3|9334.4|500
1648513800000|2022-03-29 00:30:00|9337.6|9336.1|9338.2|9336.7|9339.2|9337.2|9336.3|9334.2|534
1648514100000|2022-03-29 00:35:00|9338.4|9336.9|9339.5|9338|9340.4|9338.2|9337.3|9335.5|478
1648514400000|2022-03-29 00:40:00|9339.7|9338.2|9341.7|9339.3|9343|9340.9|9339.6|9337.6|496
1648514700000|2022-03-29 00:45:00|9341.6|9339.2|9344.6|9342.2|9345.4|9343.5|9340.1|9338.3|429
1648515000000|2022-03-29 00:50:00|9344.4|9342|9356.9|9354.5|9356.9|9354.5|9343.1|9340.8|933
1648515300000|2022-03-29 00:55:00|9357|9354.6|9351.8|9349.4|9357.9|9355.3|9350.9|9348.7|841
1648515600000|2022-03-29 01:00:00|9351.9|9349.5|9345.1|9342.7|9352.3|9349.9|9344.5|9342|801
1648515900000|2022-03-29 01:05:00|9345|9342.6|9346.2|9343.8|9346.7|9344.3|9343.1|9340.4|577
1648516200000|2022-03-29 01:10:00|9346.1|9343.7|9343.1|9340.7|9346.5|9344|9341.8|9339|826
1648516500000|2022-03-29 01:15:00|9342.9|9340.5|9343.2|9340.8|9343.8|9341.4|9340.6|9338.2|489
1648516800000|2022-03-29 01:20:00|9343.1|9340.7|9339.8|9338.3|9343.8|9341.4|9339.8|9337.8|460
1648517100000|2022-03-29 01:25:00|9339.7|9338.2|9338.3|9335.9|9339.8|9338.3|9336|9333.6|545
1648517400000|2022-03-29 01:30:00|9338.5|9336.1|9335.3|9332.9|9339.3|9336.9|9334.6|9332.6|401
1648517700000|2022-03-29 01:35:00|9335.4|9333|9335.1|9332.7|9338.2|9335.8|9334.4|9332.4|398
1648518000000|2022-03-29 01:40:00|9335|9332.6|9328.4|9326|9335.3|9333.3|9327.5|9325.1|632
1648518300000|2022-03-29 01:45:00|9328.5|9326.1|9332.2|9329.8|9334.5|9331.5|9328.2|9325.8|376
1648518600000|2022-03-29 01:50:00|9332|9329.6|9338.5|9336.1|9338.8|9336.5|9330.1|9327.5|382
1648518900000|2022-03-29 01:55:00|9338.2|9335.8|9335|9332.6|9338.5|9336.1|9333.6|9331.7|303
1648519200000|2022-03-29 02:00:00|9335.1|9332.7|9336.3|9333.9|9337.3|9334.9|9334.7|9332.3|256
1648519500000|2022-03-29 02:05:00|9336.2|9333.8|9335.5|9333.1|9336.7|9334.3|9334.9|9332.9|272
1648519800000|2022-03-29 02:10:00|9335.6|9333.2|9337.4|9335|9338.7|9336.1|9335.1|9333.1|315
1648520100000|2022-03-29 02:15:00|9337.5|9335.1|9335.6|9333.2|9338.2|9335.8|9335.5|9333.1|278
1648520400000|2022-03-29 02:20:00|9335.7|9333.3|9337.1|9334.7|9338.9|9336.5|9335.6|9333.2|350
1648520700000|2022-03-29 02:25:00|9337|9334.6|9335.5|9333.1|9337.1|9335|9334.6|9332.2|377
1648521000000|2022-03-29 02:30:00|9335.4|9333|9337.4|9335|9337.5|9335.1|9335.2|9332.8|255
1648521300000|2022-03-29 02:35:00|9337.5|9335.1|9332.7|9330.3|9338.1|9335.7|9331.5|9329.4|435
1648521600000|2022-03-29 02:40:00|9332.5|9330.1|9331.8|9330.3|9332.9|9330.7|9329.9|9328|403
1648521900000|2022-03-29 02:45:00|9332.4|9330|9334.3|9331.9|9334.8|9332.9|9331.3|9329.6|271
1648522200000|2022-03-29 02:50:00|9334.2|9331.8|9330.8|9328.4|9334.9|9333|9329.4|9327|554
1648522500000|2022-03-29 02:55:00|9330.7|9328.3|9331.1|9329.6|9332.3|9329.9|9329.2|9326.9|514
1648522800000|2022-03-29 03:00:00|9331.6|9329.2|9329.4|9327|9331.6|9329.6|9328|9325.8|478
1648523100000|2022-03-29 03:05:00|9329.2|9326.8|9330.2|9328.7|9331.1|9329.1|9329.2|9326.8|276
1648523400000|2022-03-29 03:10:00|9330.3|9328.8|9330|9328.5|9330.9|9328.9|9328|9326|312
1648523700000|2022-03-29 03:15:00|9329.9|9328.4|9331.9|9329.5|9332.9|9330.6|9329.9|9328|245
1648524000000|2022-03-29 03:20:00|9331.4|9329.9|9331.7|9330.2|9333|9331.2|9331.3|9329.4|190
1648524300000|2022-03-29 03:25:00|9332|9330.5|9332.9|9331.4|9333.8|9332|9331.8|9330.1|186
1648524600000|2022-03-29 03:30:00|9333|9331.5|9331|9328.6|9333.6|9331.7|9330.3|9328.1|420
1648524900000|2022-03-29 03:35:00|9331.1|9328.7|9334|9331.6|9334.1|9332|9330.2|9328|340
1648525200000|2022-03-29 03:40:00|9334.1|9331.7|9336.6|9334.2|9337.7|9336.2|9333.7|9331.5|280
1648525500000|2022-03-29 03:45:00|9336.7|9334.3|9333.6|9332.1|9337|9335|9333.5|9331.4|250
1648525800000|2022-03-29 03:50:00|9333.5|9332|9333.5|9331.1|9334|9332.1|9330.7|9328.8|442
1648526100000|2022-03-29 03:55:00|9333.4|9331|9328.9|9326.5|9334.2|9332.2|9327.4|9325.5|507
1648526400000|2022-03-29 04:00:00|9329|9326.6|9330.3|9328.8|9330.8|9329|9328.6|9326.6|358
1648526700000|2022-03-29 04:05:00|9330.2|9328.7|9330.3|9328.8|9330.8|9329|9329.1|9327.3|229
1648527000000|2022-03-29 04:10:00|9330.4|9328.9|9331.8|9330.3|9333.2|9331.5|9330.3|9328.4|330
1648527300000|2022-03-29 04:15:00|9331.7|9330.2|9332.7|9331.2|9333.8|9331.7|9330.8|9329.1|340
1648527600000|2022-03-29 04:20:00|9333.1|9330.7|9334.4|9332|9334.9|9333|9332.4|9330.6|262
1648527900000|2022-03-29 04:25:00|9333.7|9332.2|9334.4|9332.9|9335|9333|9331.2|9328.9|311
1648528200000|2022-03-29 04:30:00|9334.2|9332.7|9334.2|9332.7|9335.7|9334|9333|9331.2|251
1648528500000|2022-03-29 04:35:00|9334.3|9332.8|9336.5|9335|9336.7|9335.2|9332.9|9331.1|321
1648528800000|2022-03-29 04:40:00|9336.4|9334.9|9335|9333.5|9336.7|9335.1|9335|9333.2|269
1648529100000|2022-03-29 04:45:00|9335.1|9333.6|9334.1|9332.6|9337.4|9335.5|9334.1|9332.3|204
1648529400000|2022-03-29 04:50:00|9334.6|9332.2|9335|9333.5|9336.4|9334.4|9334|9332.1|292
1648529700000|2022-03-29 04:55:00|9335.5|9333.1|9339.6|9338.1|9340.3|9338.2|9334.9|9333|262
1648530000000|2022-03-29 05:00:00|9339.5|9338|9339.8|9337.4|9343.5|9341.4|9339|9337.2|474
1648530300000|2022-03-29 05:05:00|9339.9|9337.5|9339.1|9336.7|9340.9|9338.9|9338.1|9335.9|309
1648530600000|2022-03-29 05:10:00|9339.2|9336.8|9343.2|9341.7|9344|9342|9338.5|9336.4|390
1648530900000|2022-03-29 05:15:00|9343.1|9341.6|9342.1|9340.6|9343.2|9341.7|9340.4|9338.9|363
1648531200000|2022-03-29 05:20:00|9342.2|9340.7|9340.8|9339.3|9343.6|9342.1|9340.7|9338.8|464
1648531500000|2022-03-29 05:25:00|9340.9|9339.4|9338.7|9337.2|9340.9|9339.4|9338.7|9336.7|418
1648531800000|2022-03-29 05:30:00|9338.8|9337.3|9339.5|9338|9340.4|9338.5|9336.8|9334.9|378
1648532100000|2022-03-29 05:35:00|9339.6|9337.2|9344.1|9341.7|9344.9|9342.6|9339|9337.2|383
1648532400000|2022-03-29 05:40:00|9344.2|9341.8|9344.3|9341.9|9344.4|9342.2|9342.6|9340.7|262
1648532700000|2022-03-29 05:45:00|9344.2|9341.8|9344.2|9341.8|9344.5|9342.6|9342.9|9341.2|253
1648533000000|2022-03-29 05:50:00|9344.1|9341.7|9340.7|9338.3|9344.4|9342|9340.5|9338.2|263
1648533300000|2022-03-29 05:55:00|9340.8|9338.4|9339.7|9337.3|9340.9|9338.9|9338.3|9335.9|351
1648533600000|2022-03-29 06:00:00|9339.5|9337.1|9338.4|9336.9|9339.5|9337.6|9334.8|9332.4|556
1648533900000|2022-03-29 06:05:00|9338.5|9337|9336.6|9334.2|9339.8|9337.8|9336.2|9334.1|403
1648534200000|2022-03-29 06:10:00|9336.7|9334.3|9334.7|9332.3|9336.7|9334.8|9333.8|9331.9|408
1648534500000|2022-03-29 06:15:00|9334.6|9332.2|9331.6|9330.1|9334.7|9332.5|9331.1|9329.3|338
1648534800000|2022-03-29 06:20:00|9331.7|9330.2|9331.4|9329.9|9334.6|9332.7|9330.5|9328.8|344
1648535100000|2022-03-29 06:25:00|9331.5|9330|9331|9329.5|9332.1|9330.1|9329.7|9327.7|297
1648535400000|2022-03-29 06:30:00|9330.9|9329.4|9336|9333.6|9341.1|9338.7|9330.9|9329.4|642
1648535700000|2022-03-29 06:35:00|9334.9|9333.4|9335.4|9333|9336.8|9334.4|9333.4|9331|485
1648536000000|2022-03-29 06:40:00|9335|9333.5|9333.4|9331.9|9337.7|9335.3|9333.4|9331.4|507
1648536300000|2022-03-29 06:45:00|9333.2|9331.7|9332.6|9331.1|9334.2|9332.1|9330.7|9328.8|578
1648536600000|2022-03-29 06:50:00|9332.7|9331.2|9332.8|9331.3|9333.8|9332.3|9331|9329|499
1648536900000|2022-03-29 06:55:00|9333|9331.5|9339.4|9337|9339.8|9337.7|9332.9|9330.8|443
1648537200000|2022-03-29 07:00:00|9338.9|9337.4|9342.8|9340.4|9342.9|9340.5|9337|9335|801
1648537500000|2022-03-29 07:05:00|9342.9|9340.5|9344|9341.6|9345.6|9343.2|9342.3|9340.5|805
1648537800000|2022-03-29 07:10:00|9343.6|9342.1|9344.5|9342.1|9345|9343|9340.9|9339.2|631
1648538100000|2022-03-29 07:15:00|9344.6|9342.2|9349.6|9347.2|9349.8|9347.7|9341.4|9339.7|639
1648538400000|2022-03-29 07:20:00|9349.7|9347.3|9347|9345.5|9351.7|9349.7|9345.9|9344.4|589
1648538700000|2022-03-29 07:25:00|9347.2|9344.8|9346.8|9344.4|9349.5|9347.5|9344.9|9342.5|730
1648539000000|2022-03-29 07:30:00|9346.9|9344.5|9352.6|9350.2|9352.8|9350.8|9344.2|9342.3|784
1648539300000|2022-03-29 07:35:00|9352.7|9350.3|9356.2|9353.8|9357.5|9355.1|9350.6|9348.4|590
1648539600000|2022-03-29 07:40:00|9356.3|9353.9|9352.1|9349.7|9358.2|9355.8|9351.3|9349.2|512
1648539900000|2022-03-29 07:45:00|9351.5|9350|9352.5|9350.1|9353|9351.1|9350.7|9348.6|525
1648540200000|2022-03-29 07:50:00|9352.4|9350|9353.7|9351.3|9356.4|9354|9352|9350|539
1648540500000|2022-03-29 07:55:00|9353.8|9351.4|9356.2|9353.8|9357.5|9355.5|9353.6|9351.4|496
1648540800000|2022-03-29 08:00:00|9356.1|9353.7|9354.2|9351.8|9356.3|9354.4|9351.7|9349.3|538
1648541100000|2022-03-29 08:05:00|9353.7|9352.2|9354|9351.6|9356.1|9354.6|9353|9351.5|359
1648541400000|2022-03-29 08:10:00|9354.2|9351.8|9355.1|9353.6|9357|9354.7|9353|9351|525
1648541700000|2022-03-29 08:15:00|9355.2|9353.7|9357.9|9356.4|9359.4|9357.6|9355.1|9353.6|543
1648542000000|2022-03-29 08:20:00|9357.8|9356.3|9359.5|9358|9360|9358.1|9355.5|9353.5|524
1648542300000|2022-03-29 08:25:00|9359.6|9358.1|9360.1|9357.7|9361.7|9359.8|9359.3|9357.4|455
1648542600000|2022-03-29 08:30:00|9360|9357.6|9360.3|9358.8|9361.6|9359.8|9359.3|9357.5|426
1648542900000|2022-03-29 08:35:00|9360.4|9358.9|9362.7|9361.2|9363.1|9361.3|9359.3|9357.3|513
1648543200000|2022-03-29 08:40:00|9362.6|9361.1|9364.7|9362.3|9367.1|9365|9361.7|9359.8|640
1648543500000|2022-03-29 08:45:00|9364.5|9362.1|9365.4|9363.9|9367|9365.2|9362|9360.4|396
1648543800000|2022-03-29 08:50:00|9365.6|9364.1|9373|9371.5|9374.7|9372.3|9365.3|9363.4|574
1648544100000|2022-03-29 08:55:00|9373.1|9371.6|9369.9|9368.4|9375|9373|9369.1|9367.3|606
1648544400000|2022-03-29 09:00:00|9369.8|9368.3|9374.6|9373.1|9375.2|9373.3|9369.8|9368.2|490
1648544700000|2022-03-29 09:05:00|9374.7|9373.2|9368.6|9366.2|9374.8|9373.3|9362.5|9359.6|984
1648545000000|2022-03-29 09:10:00|9368.1|9366.6|9365.2|9362.8|9368.6|9367.1|9364.9|9362.5|828
1648545300000|2022-03-29 09:15:00|9365.1|9362.7|9362|9359.6|9366.6|9364.8|9360.8|9358.4|872
1648545600000|2022-03-29 09:20:00|9361.9|9359.5|9364.6|9363.1|9366.1|9364|9361.5|9359.1|646
1648545900000|2022-03-29 09:25:00|9364.4|9362.9|9365|9363.5|9368.1|9366.6|9364.3|9362.8|516
1648546200000|2022-03-29 09:30:00|9365.1|9363.6|9362.1|9360.6|9366|9364|9361.5|9359.6|535
1648546500000|2022-03-29 09:35:00|9362|9360.5|9364.1|9362.6|9364.5|9362.8|9361.8|9359.9|385
1648546800000|2022-03-29 09:40:00|9364|9362.5|9360.3|9358.8|9364.2|9362.6|9360.2|9358.7|422
1648547100000|2022-03-29 09:45:00|9360.4|9358.9|9354.9|9352.5|9360.4|9358.9|9353.1|9351.2|640
1648547400000|2022-03-29 09:50:00|9354.5|9353|9351.9|9350.4|9355.7|9353.9|9351.6|9350.1|535
1648547700000|2022-03-29 09:55:00|9351.8|9350.3|9362.8|9361.3|9364.8|9362.4|9351.7|9350.2|663
1648548000000|2022-03-29 10:00:00|9362.7|9361.2|9361.2|9359.7|9363.4|9361.5|9360.5|9358.3|710
1648548300000|2022-03-29 10:05:00|9361.3|9359.8|9362.6|9361.1|9364.8|9362.6|9360.4|9358.6|532
1648548600000|2022-03-29 10:10:00|9362.7|9361.2|9363|9361.5|9364.9|9363|9361.8|9360|532
1648548900000|2022-03-29 10:15:00|9362.9|9361.4|9362.1|9359.7|9364.3|9362.5|9360.3|9358.5|497
1648549200000|2022-03-29 10:20:00|9362.2|9359.8|9354|9352.5|9362.2|9360.2|9353.9|9352|521
1648549500000|2022-03-29 10:25:00|9353.9|9352.4|9358.8|9357.3|9359.7|9357.5|9352.5|9350.7|685
1648549800000|2022-03-29 10:30:00|9359|9357.5|9358.6|9356.2|9361.2|9359.3|9357|9355|604
1648550100000|2022-03-29 10:35:00|9358.4|9356|9359.5|9357.1|9361.6|9359.6|9358|9356|461
1648550400000|2022-03-29 10:40:00|9359.3|9356.9|9360.7|9359.2|9362.7|9360.3|9358.6|9356.6|407
1648550700000|2022-03-29 10:45:00|9360.8|9359.3|9359.8|9358.3|9361.7|9359.7|9358.5|9356.7|347
1648551000000|2022-03-29 10:50:00|9359.7|9358.2|9357.4|9355.9|9360.3|9358.4|9356.3|9354.5|439
1648551300000|2022-03-29 10:55:00|9357.9|9355.5|9358.9|9357.4|9361.7|9359.8|9355.9|9354.3|499
1648551600000|2022-03-29 11:00:00|9359|9357.5|9360.3|9358.8|9363.7|9362.2|9358.9|9356.9|398
1648551900000|2022-03-29 11:05:00|9360.2|9358.7|9361.3|9359.8|9362|9360.5|9359.4|9357.9|364
1648552200000|2022-03-29 11:10:00|9361.4|9359.9|9361.2|9358.8|9363.4|9361.2|9359.7|9357.6|558
1648552500000|2022-03-29 11:15:00|9361.1|9358.7|9359.7|9358.2|9361.5|9359.7|9358.1|9355.8|421
1648552800000|2022-03-29 11:20:00|9359.6|9358.1|9361.8|9360.3|9362.5|9360.9|9358.8|9357.3|447
1648553100000|2022-03-29 11:25:00|9361.9|9360.4|9361.6|9360.1|9363.3|9361.6|9360.9|9359.4|449
1648553400000|2022-03-29 11:30:00|9361.7|9360.2|9362.6|9360.2|9362.6|9360.7|9358.7|9357.2|569
1648553700000|2022-03-29 11:35:00|9362.1|9360.6|9362.5|9361|9365.3|9363.5|9361.2|9359.2|716
1648554000000|2022-03-29 11:40:00|9362.6|9361.1|9359.2|9356.8|9362.7|9361.2|9357.3|9354.9|1147
1648554300000|2022-03-29 11:45:00|9359.4|9357|9349.4|9347|9359.7|9357.6|9348.9|9346.5|1388
1648554600000|2022-03-29 11:50:00|9348.9|9347.4|9345.9|9343.5|9352.4|9350.2|9344|9341.7|1104
1648554900000|2022-03-29 11:55:00|9346|9343.6|9348.3|9345.7|9350.1|9347.8|9345.2|9343.5|1034
1648555200000|2022-03-29 12:00:00|9348.4|9345.4|9347|9344.6|9349|9346.6|9344.5|9342.5|1076
1648555500000|2022-03-29 12:05:00|9347.1|9344.7|9353|9350.6|9353.2|9351|9344.1|9341.8|1105
1648555800000|2022-03-29 12:10:00|9352.8|9350.4|9349.6|9347.2|9356.6|9354.2|9347.4|9345.3|898
1648556100000|2022-03-29 12:15:00|9349.5|9347.1|9347.7|9345.3|9351.3|9348.9|9343.9|9341.5|966
1648556400000|2022-03-29 12:20:00|9348|9345.6|9344.3|9341.9|9349.9|9347.9|9341.9|9339.5|1082
1648556700000|2022-03-29 12:25:00|9344.1|9341.7|9344.1|9341.7|9345.4|9343.4|9340.1|9337.7|966
1648557000000|2022-03-29 12:30:00|9344|9341.6|9340.8|9338.4|9347.3|9344.9|9340|9337.8|1194
1648557300000|2022-03-29 12:35:00|9340.9|9338.5|9328.4|9326|9341.5|9339.5|9328.3|9325.9|1215
1648557600000|2022-03-29 12:40:00|9328.5|9326.1|9328.7|9326.3|9332.1|9329.7|9326.7|9324.3|1288
1648557900000|2022-03-29 12:45:00|9328.2|9326.7|9326|9323.6|9328.9|9326.8|9323.8|9321.6|1033
1648558200000|2022-03-29 12:50:00|9326.1|9323.7|9329.3|9326.9|9329.6|9327.2|9322.9|9320.5|979
1648558500000|2022-03-29 12:55:00|9328.4|9326.7|9329.5|9327.1|9331.2|9328.6|9321.9|9319.5|921
1648558800000|2022-03-29 13:00:00|9328.9|9327.4|9329.9|9327.5|9332.4|9330|9326.4|9324|967
1648559100000|2022-03-29 13:05:00|9330|9327.6|9331.8|9329.4|9333.5|9331.1|9328.6|9326.2|753
1648559400000|2022-03-29 13:10:00|9331.9|9329.5|9327.9|9325.5|9331.9|9329.5|9326.7|9324.7|827
1648559700000|2022-03-29 13:15:00|9327.8|9325.4|9327|9324.6|9328.7|9326.3|9325.2|9323.5|939
1648560000000|2022-03-29 13:20:00|9326.9|9324.5|9324.7|9322.3|9327.5|9325.1|9323.9|9321.5|1082
1648560300000|2022-03-29 13:25:00|9324.8|9322.4|9326.5|9324.1|9328.9|9326.6|9321.2|9318.8|963
1648560600000|2022-03-29 13:30:00|9326.4|9324|9319.9|9317.5|9326.4|9324.3|9318.3|9315.9|725
1648560900000|2022-03-29 13:35:00|9319.8|9317.4|9320.7|9318.3|9323.4|9321|9317|9314.6|748
1648561200000|2022-03-29 13:40:00|9320.8|9318.4|9321.9|9319.5|9323.1|9320.7|9318|9315.6|644
1648561500000|2022-03-29 13:45:00|9321.7|9320.2|9318.6|9316.2|9325.6|9323.2|9317.8|9315.9|601
1648561800000|2022-03-29 13:50:00|9318.7|9316.3|9309.1|9306.7|9318.9|9317|9308.4|9306|700
1648562100000|2022-03-29 13:55:00|9309.3|9306.9|9307.6|9304.4|9310.2|9307.8|9304.4|9302.2|661
1648562400000|2022-03-29 14:00:00|9307.7|9304.2|9309.5|9308|9311.2|9308.8|9301.3|9299.2|811
1648562700000|2022-03-29 14:05:00|9309.3|9307.8|9309.3|9307.8|9310.6|9308.2|9304.9|9302.5|785
1648563000000|2022-03-29 14:10:00|9309.8|9307.4|9312|9309.6|9313.6|9311.4|9305.4|9303.3|771
1648563300000|2022-03-29 14:15:00|9311.4|9309|9313.5|9311.1|9313.5|9311.1|9308.7|9306.5|698
1648563600000|2022-03-29 14:20:00|9313.4|9311|9313.5|9311.1|9318.1|9315.7|9311.7|9309.3|609
1648563900000|2022-03-29 14:25:00|9313.6|9311.2|9316.1|9313.7|9316.9|9314.9|9312.2|9309.8|590
1648564200000|2022-03-29 14:30:00|9316.2|9313.8|9313|9310.6|9316.6|9314.3|9309.9|9307.5|672
1648564500000|2022-03-29 14:35:00|9313.1|9310.7|9309.7|9307.3|9313.7|9311.3|9307.7|9305.3|825
1648564800000|2022-03-29 14:40:00|9309.8|9307.4|9319.2|9316.8|9320.4|9317.9|9308|9305.8|1268
1648565100000|2022-03-29 14:45:00|9319.4|9317|9313.9|9311.5|9319.5|9317.1|9313.6|9311.4|1123
1648565400000|2022-03-29 14:50:00|9314|9311.6|9322|9319.6|9324.2|9321.8|9313.9|9311.5|1106
1648565700000|2022-03-29 14:55:00|9322.2|9319.8|9317.5|9315.1|9322.2|9319.8|9313|9310.7|1272
1648566000000|2022-03-29 15:00:00|9317.8|9315.4|9314|9311.6|9317.9|9315.9|9312.7|9310.3|903
1648566300000|2022-03-29 15:05:00|9313.9|9311.5|9309.1|9306.7|9314.5|9312.1|9307.6|9305.4|961
1648566600000|2022-03-29 15:10:00|9308.9|9306.5|9304.2|9301.8|9309.3|9306.9|9302.3|9300.2|858
1648566900000|2022-03-29 15:15:00|9304.3|9301.9|9311.8|9309.4|9312.1|9309.9|9303.9|9301.6|611
1648567200000|2022-03-29 15:20:00|9311.7|9309.3|9314.7|9312.3|9317|9314.6|9309.7|9307.8|566
1648567500000|2022-03-29 15:25:00|9314.6|9312.2|9311.9|9309.5|9315.8|9313.6|9310.1|9307.7|620
1648567800000|2022-03-29 15:30:00|9311.7|9309.3|9306.4|9304|9312.5|9310.1|9306.1|9303.8|549
1648568100000|2022-03-29 15:35:00|9306.3|9303.9|9308.6|9306.2|9308.7|9306.3|9304.3|9301.9|529
1648568400000|2022-03-29 15:40:00|9308.5|9306.1|9304|9301.6|9309.2|9307|9303.6|9301.2|573
1648568700000|2022-03-29 15:45:00|9304.1|9301.7|9302.7|9300.3|9305.1|9302.8|9301.1|9298.9|806
1648569000000|2022-03-29 15:50:00|9302.8|9300.4|9302.9|9300.5|9303.7|9301.4|9301.1|9298.9|446
1648569300000|2022-03-29 15:55:00|9302.8|9300.4|9303|9300.6|9304.1|9301.7|9299|9296.6|502
1648569600000|2022-03-29 16:00:00|9302.9|9300.5|9306.8|9304.4|9307.3|9304.9|9302.9|9300.5|808
1648569900000|2022-03-29 16:05:00|9306.9|9304.5|9309.7|9308.2|9310.3|9308.5|9306|9303.6|582
1648570200000|2022-03-29 16:10:00|9309.6|9308.1|9312.4|9310.9|9313|9311.5|9309.4|9307.9|539
1648570500000|2022-03-29 16:15:00|9312.3|9310.8|9313.9|9312.4|9315|9313.4|9311.2|9309.4|470
1648570800000|2022-03-29 16:20:00|9313.8|9312.3|9313.1|9311.6|9316.1|9314.2|9313|9311.5|372
1648571100000|2022-03-29 16:25:00|9313.2|9311.7|9316.7|9314.3|9317.3|9315|9312.6|9311.1|455
1648571400000|2022-03-29 16:30:00|9316.8|9314.4|9315.3|9313.8|9317.3|9315.3|9314.4|9312.6|489
1648571700000|2022-03-29 16:35:00|9315.4|9313.9|9315.6|9314.1|9316.5|9314.7|9313.5|9312|479
1648572000000|2022-03-29 16:40:00|9315.5|9314|9317.5|9316|9317.9|9316.4|9314.6|9313.1|453
1648572300000|2022-03-29 16:45:00|9317.4|9315.9|9319.9|9318.4|9320.5|9319|9317.3|9315.8|310
1648572600000|2022-03-29 16:50:00|9320.2|9318.7|9323|9321.5|9323.5|9321.6|9319.3|9317.8|351
1648572900000|2022-03-29 16:55:00|9322.9|9321.4|9322.7|9321.2|9325.3|9323.8|9321.6|9319.5|438
1648573200000|2022-03-29 17:00:00|9322.9|9321.4|9325.6|9323.2|9327.1|9325|9322.4|9320.8|647
1648573500000|2022-03-29 17:05:00|9325.7|9323.3|9323.4|9321|9327.7|9325.9|9322.6|9320.9|520
1648573800000|2022-03-29 17:10:00|9323.5|9321.1|9323.3|9321.8|9323.9|9321.9|9321.8|9319.8|398
1648574100000|2022-03-29 17:15:00|9323.4|9321.9|9324.1|9321.7|9325.5|9323.5|9322.5|9321|373
1648574400000|2022-03-29 17:20:00|9324|9321.6|9324.7|9322.3|9324.7|9322.5|9322.3|9320.4|329
1648574700000|2022-03-29 17:25:00|9324.6|9322.2|9326.6|9324.2|9326.9|9324.6|9323.8|9321.7|356
1648575000000|2022-03-29 17:30:00|9326.5|9324.1|9328.1|9325.7|9329.4|9327.7|9325.3|9323|363
1648575300000|2022-03-29 17:35:00|9328.2|9325.8|9325|9322.6|9328.5|9326.5|9324.5|9322.4|357
1648575600000|2022-03-29 17:40:00|9325.1|9322.7|9322.5|9321|9325.3|9323.4|9322.5|9320.6|381
1648575900000|2022-03-29 17:45:00|9323|9320.6|9321.3|9318.9|9324.3|9322.3|9320.8|9318.8|336
1648576200000|2022-03-29 17:50:00|9321.2|9318.8|9320.9|9319.4|9322.5|9320.6|9319.6|9317.8|272
1648576500000|2022-03-29 17:55:00|9320.8|9319.3|9320.9|9319.4|9322.7|9320.8|9320.7|9318.8|427
1648576800000|2022-03-29 18:00:00|9321|9319.5|9321.4|9319.9|9323.1|9321.6|9320.7|9318.7|477
1648577100000|2022-03-29 18:05:00|9321.3|9319.8|9317.4|9315.9|9322.4|9320.7|9317.2|9315.4|353
1648577400000|2022-03-29 18:10:00|9317.5|9316|9319|9317.5|9319.9|9318.4|9317.2|9315.7|322
1648577700000|2022-03-29 18:15:00|9318.9|9317.4|9319.9|9318.4|9319.9|9318.4|9317.9|9316.3|245
1648578000000|2022-03-29 18:20:00|9319.8|9318.3|9320.8|9319.3|9321.8|9320.3|9319.3|9317.7|293
1648578300000|2022-03-29 18:25:00|9320.9|9319.4|9320.6|9319.1|9321.8|9320|9319.8|9318.3|253
1648578600000|2022-03-29 18:30:00|9320.4|9318.9|9314.5|9312.1|9320.4|9318.9|9313.7|9312|427
1648578900000|2022-03-29 18:35:00|9314.7|9312.3|9313|9310.6|9315.1|9312.7|9311|9308.6|521
1648579200000|2022-03-29 18:40:00|9313.1|9310.7|9312.1|9309.7|9314.9|9311.8|9311.3|9308.9|509
1648579500000|2022-03-29 18:45:00|9312|9309.6|9313.6|9311.2|9314.7|9312.3|9311.2|9309.1|401
1648579800000|2022-03-29 18:50:00|9313.7|9311.3|9312.5|9310.1|9313.8|9311.8|9310.7|9308.1|407
1648580100000|2022-03-29 18:55:00|9312.6|9310.2|9310.3|9308.8|9313.8|9311.4|9309.5|9307.5|423
1648580400000|2022-03-29 19:00:00|9310.5|9309|9310.6|9308.2|9312.3|9310.1|9310.2|9307.8|456
1648580700000|2022-03-29 19:05:00|9310.7|9308.3|9308.8|9307.3|9311.4|9309.4|9308.4|9306.4|353
1648581000000|2022-03-29 19:10:00|9308.5|9307|9309.2|9306.8|9310.5|9308.4|9308.5|9306.3|315
1648581300000|2022-03-29 19:15:00|9309.3|9306.9|9308.2|9306.7|9309.6|9307.9|9307.9|9305.7|335
1648581600000|2022-03-29 19:20:00|9308.3|9306.8|9309.4|9307|9310.1|9308.2|9307.1|9305.6|332
1648581900000|2022-03-29 19:25:00|9309.3|9306.9|9308.2|9305.8|9309.4|9307.5|9307.4|9305.3|289
1648582200000|2022-03-29 19:30:00|9308.1|9305.7|9308.7|9307.2|9309.7|9308.2|9307.2|9305.4|323
1648582500000|2022-03-29 19:35:00|9308.8|9307.3|9310.3|9307.9|9311.3|9309.8|9308.4|9306.8|379
1648582800000|2022-03-29 19:40:00|9310.2|9307.8|9308.5|9307|9310.2|9308|9308.2|9306.5|282
1648583100000|2022-03-29 19:45:00|9308.6|9307.1|9309.1|9307.6|9309.7|9308.2|9308.1|9306.1|258
1648583400000|2022-03-29 19:50:00|9309|9307.5|9308.2|9305.8|9309.1|9307.6|9307.3|9305.5|271
1648583700000|2022-03-29 19:55:00|9307.5|9306|9307.3|9305.8|9308.9|9306.8|9307.1|9305.2|312
1648584000000|2022-03-29 20:00:00|9307.4|9305.9|9309.3|9307.8|9309.9|9308.1|9307.4|9305.7|159
1648584300000|2022-03-29 20:05:00|9309.4|9307.9|9309.4|9307.9|9310.2|9308.3|9309.1|9307.1|142
1648584600000|2022-03-29 20:10:00|9309.3|9307.8|9309.7|9307.3|9310|9308.2|9309.2|9307.3|88
1648584900000|2022-03-29 20:15:00|9309.4|9307.9|9308.6|9307.1|9309.9|9308|9308.6|9306.7|96
1648585200000|2022-03-29 20:20:00|9308.7|9307.2|9308.4|9306.9|9309.1|9307.5|9308.4|9306.6|79
1648585500000|2022-03-29 20:25:00|9308.5|9307|9308.8|9306.4|9309.5|9307.4|9307.2|9305.2|156
1648585800000|2022-03-29 20:30:00|9308.9|9306.5|9309.1|9307.6|9309.9|9307.8|9308.8|9306.4|86
1648586100000|2022-03-29 20:35:00|9308.8|9307.3|9309.3|9306.9|9309.9|9307.9|9308.6|9306.4|74
1648586400000|2022-03-29 20:40:00|9308.8|9307.3|9309.2|9307.7|9309.4|9307.7|9308.5|9306.7|65
1648586700000|2022-03-29 20:45:00|9309|9307.5|9308.4|9306|9309.5|9307.8|9308.2|9305.8|94
1648587000000|2022-03-29 20:50:00|9308.6|9306.2|9308.8|9306.3|9309.4|9307.7|9308.1|9305.8|90
1648587300000|2022-03-29 20:55:00|9308.6|9306.2|9312.7|9307.7|9313.5|9308.5|9308.5|9306.1|220
1648587600000|2022-03-29 21:00:00|9312.9|9307.9|9318.4|9313.4|9318.4|9313.4|9311.8|9306.8|16
1648587900000|2022-03-29 21:05:00|9319|9314|9320.5|9315.5|9320.6|9315.6|9314.6|9309.6|65
1648588200000|2022-03-29 21:10:00|9307.7|9302.7|9308.4|9303.4|9310.1|9305.1|9305.3|9300.3|306
1648588500000|2022-03-29 21:15:00|9308.3|9303.3|9305.5|9300.5|9310.2|9305.2|9305.5|9300.5|160
1648588800000|2022-03-29 21:20:00|9305.8|9300.8|9308.8|9303.8|9309.6|9304.6|9305.8|9300.8|119
1648589100000|2022-03-29 21:25:00|9307.4|9302.4|9319.9|9314.9|9321|9316|9307.3|9302.3|122
1648589400000|2022-03-29 21:30:00|9321.3|9316.3|9309.7|9304.7|9321.3|9316.3|9308.8|9303.8|336
1648589700000|2022-03-29 21:35:00|9309.8|9304.8|9309.6|9304.6|9310.9|9305.9|9309|9304|183
1648590000000|2022-03-29 21:40:00|9309.3|9304.3|9309.1|9304.1|9309.9|9304.9|9308.2|9303.2|164
1648590300000|2022-03-29 21:45:00|9308.9|9303.9|9309.8|9304.8|9310.9|9305.9|9308.4|9303.4|174
1648590600000|2022-03-29 21:50:00|9309.2|9304.2|9309.4|9304.4|9310.6|9305.6|9308.2|9303.2|219
1648590900000|2022-03-29 21:55:00|9309.5|9304.5|9312|9307|9314.1|9309.1|9309.1|9304.1|300
1648591200000|2022-03-29 22:00:00|9312.2|9307.2|9312.4|9307.4|9312.7|9307.7|9308.9|9303.9|360
1648591500000|2022-03-29 22:05:00|9312.2|9307.2|9311.3|9306.3|9312.2|9307.9|9310.6|9305.6|224
1648591800000|2022-03-29 22:10:00|9310.9|9305.9|9310.8|9307.2|9312|9308.2|9310.3|9305.7|279
1648592100000|2022-03-29 22:15:00|9310.9|9307.1|9311.2|9307.9|9312.3|9309|9310.2|9306.9|220
1648592400000|2022-03-29 22:20:00|9311|9308|9311.2|9308|9311.7|9308.4|9309.8|9306.2|198
1648592700000|2022-03-29 22:25:00|9311.1|9308.1|9310.1|9307.7|9312.3|9308.3|9308.7|9305.9|244
1648593000000|2022-03-29 22:30:00|9310.4|9307.4|9310.8|9307.2|9311.7|9308.5|9310|9306.9|228
1648593300000|2022-03-29 22:35:00|9310.3|9307.6|9309.8|9307.2|9311.2|9307.9|9309.6|9306.6|266
1648593600000|2022-03-29 22:40:00|9309.9|9307.1|9309.8|9307.4|9310.7|9307.8|9309.1|9306|227
1648593900000|2022-03-29 22:45:00|9309.9|9307.3|9311.7|9308.5|9312|9309|9309.7|9307|177
1648594200000|2022-03-29 22:50:00|9311.9|9308.3|9311.7|9308.8|9312.3|9309.1|9310.8|9307.9|122
1648594500000|2022-03-29 22:55:00|9311.5|9309.1|9311.5|9308.8|9312.2|9309.2|9311.2|9308.2|85
1648594800000|2022-03-29 23:00:00|9311.4|9309|9311.8|9309.4|9312|9309.6|9309.5|9307.7|124
1648595100000|2022-03-29 23:05:00|9312|9309.6|9311.8|9309.4|9312.3|9310.1|9311.2|9308.9|103
1648595400000|2022-03-29 23:10:00|9311.9|9309.5|9310.3|9307.9|9312|9309.8|9310.3|9307.8|108
1648595700000|2022-03-29 23:15:00|9310.4|9307.7|9310.1|9307.7|9310.9|9308.5|9309|9307|141
1648596000000|2022-03-29 23:20:00|9310|9307.6|9310|9308.5|9310.8|9308.9|9309.5|9307.5|110
1648596300000|2022-03-29 23:25:00|9310.1|9308.6|9311.2|9308.8|9311.4|9309.2|9309.8|9307.9|119
1648596600000|2022-03-29 23:30:00|9311.3|9308.9|9312.3|9309.9|9312.6|9310.1|9310.6|9308.6|191
1648596900000|2022-03-29 23:35:00|9312.2|9309.8|9313.4|9311.9|9314.4|9312.1|9311.9|9309.8|161
1648597200000|2022-03-29 23:40:00|9313.5|9312|9314.1|9311.7|9314.6|9312.5|9313|9310.9|184
1648597500000|2022-03-29 23:45:00|9314.2|9311.8|9313.8|9311.4|9314.2|9311.8|9312.4|9310.3|155
1648597800000|2022-03-29 23:50:00|9313.7|9311.3|9313.8|9311.4|9314.2|9311.9|9312.5|9310.6|160
1648598100000|2022-03-29 23:55:00|9313.2|9311.7|9313.1|9310.7|9313.4|9311.8|9312.1|9309.7|227
1648598400000|2022-03-30 00:00:00|9312.6|9311.1|9308.9|9306.5|9313.2|9311.1|9308.3|9305.9|677
1648598700000|2022-03-30 00:05:00|9308.8|9306.4|9309.5|9307.1|9309.5|9307.6|9305.7|9303.7|639
1648599000000|2022-03-30 00:10:00|9309.6|9307.2|9306.3|9303.9|9310.2|9308|9305.2|9303.2|584
1648599300000|2022-03-30 00:15:00|9306.5|9304.1|9305.6|9303.2|9306.5|9304.2|9303|9300.8|620
1648599600000|2022-03-30 00:20:00|9305.5|9303.1|9305.6|9304.1|9307.6|9305.7|9303.8|9301.7|588
1648599900000|2022-03-30 00:25:00|9305.7|9304.2|9307.4|9305|9308.4|9306.2|9305.6|9303.5|464
1648600200000|2022-03-30 00:30:00|9307.5|9305.1|9306.1|9304.6|9309|9306.8|9305.6|9303.6|425
1648600500000|2022-03-30 00:35:00|9306.2|9304.7|9311.6|9309.2|9312.7|9310.8|9306.2|9304.3|427
1648600800000|2022-03-30 00:40:00|9311.5|9309.1|9314.3|9311.9|9314.4|9312|9309.8|9307.7|490
1648601100000|2022-03-30 00:45:00|9314.4|9312|9312.6|9311.1|9314.8|9312.4|9311.3|9309.3|491
1648601400000|2022-03-30 00:50:00|9312.7|9311.2|9308|9305.6|9313.6|9311.7|9305.7|9303.5|678
1648601700000|2022-03-30 00:55:00|9308.2|9305.8|9302.7|9300.3|9309.8|9307.4|9302.2|9300.1|690
1648602000000|2022-03-30 01:00:00|9302.6|9300.2|9301.9|9299.5|9303|9301.1|9298.4|9296.1|661
1648602300000|2022-03-30 01:05:00|9302|9299.6|9301.2|9298.8|9303.4|9301.4|9299|9296.6|561
1648602600000|2022-03-30 01:10:00|9301.4|9299|9290.2|9287.8|9301.5|9299.1|9290.1|9287.7|743
1648602900000|2022-03-30 01:15:00|9290.1|9287.7|9288.9|9286.5|9291.1|9288.7|9287.4|9285|829
1648603200000|2022-03-30 01:20:00|9288.8|9286.4|9291.1|9288.7|9292.6|9290.4|9287.5|9285.1|715
1648603500000|2022-03-30 01:25:00|9291.2|9288.8|9296.6|9294.2|9297.4|9295|9291.2|9288.8|766
1648603800000|2022-03-30 01:30:00|9296.7|9294.3|9293|9290.6|9297.9|9295.5|9292.1|9289.9|597
1648604100000|2022-03-30 01:35:00|9293.1|9290.7|9298.2|9295.8|9298.6|9296.6|9291.7|9289.6|489
1648604400000|2022-03-30 01:40:00|9298.3|9295.9|9300.2|9297.8|9301.1|9298.7|9297.3|9295.2|534
1648604700000|2022-03-30 01:45:00|9300.1|9297.7|9298.2|9295.8|9300.3|9298.1|9296.7|9294.3|459
1648605000000|2022-03-30 01:50:00|9298.3|9295.9|9297.3|9295.8|9298.6|9296.6|9294.9|9292.9|348
1648605300000|2022-03-30 01:55:00|9297.4|9295.9|9297.8|9295.4|9298.7|9296.6|9296.1|9294.1|401
1648605600000|2022-03-30 02:00:00|9297.9|9295.5|9298.4|9296|9299.5|9297.3|9295.5|9293.5|457
1648605900000|2022-03-30 02:05:00|9298.3|9295.9|9300.4|9298|9300.5|9298.6|9297.3|9295.2|336
1648606200000|2022-03-30 02:10:00|9299.9|9298.4|9296.1|9293.7|9300.4|9298.4|9293.9|9292.4|401
1648606500000|2022-03-30 02:15:00|9296.2|9293.8|9294.6|9292.2|9297.7|9295.7|9294|9291.8|391
1648606800000|2022-03-30 02:20:00|9294.7|9292.3|9293.4|9291|9294.9|9292.5|9290.8|9288.6|613
1648607100000|2022-03-30 02:25:00|9293.3|9290.9|9293.9|9291.5|9295.9|9293.5|9292|9289.8|633
1648607400000|2022-03-30 02:30:00|9293.8|9291.4|9296|9293.6|9296.9|9294.7|9289.9|9288|648
1648607700000|2022-03-30 02:35:00|9296.1|9293.7|9292.2|9289.8|9296.7|9294.3|9291.6|9289.2|497
1648608000000|2022-03-30 02:40:00|9292.3|9289.9|9288.2|9285.8|9292.3|9289.9|9287.2|9284.8|818
1648608300000|2022-03-30 02:45:00|9288.1|9285.7|9287|9284.6|9290.6|9288.3|9286.2|9283.8|485
1648608600000|2022-03-30 02:50:00|9287.1|9284.7|9287.7|9286.2|9288.7|9286.7|9286.3|9284.1|354
1648608900000|2022-03-30 02:55:00|9287.6|9286.1|9287.6|9286.1|9289.8|9287.4|9287.5|9285.6|336
1648609200000|2022-03-30 03:00:00|9287.7|9286.2|9287.9|9286.4|9289.8|9287.9|9287.7|9285.6|297
1648609500000|2022-03-30 03:05:00|9288.2|9285.8|9282.9|9280.5|9288.9|9286.8|9282.3|9279.9|543
1648609800000|2022-03-30 03:10:00|9282.8|9280.4|9281.8|9279.4|9283.7|9281.3|9279|9277|623
1648610100000|2022-03-30 03:15:00|9281.7|9279.3|9278.8|9276.4|9284.3|9281.9|9278.7|9276.3|800
1648610400000|2022-03-30 03:20:00|9278.9|9276.5|9282.8|9280.4|9283.1|9280.7|9277.9|9275.5|734
1648610700000|2022-03-30 03:25:00|9282.6|9280.2|9285.2|9282.8|9285.8|9283.4|9282.6|9280.2|648
1648611000000|2022-03-30 03:30:00|9285.5|9283.1|9287.3|9284.9|9288.6|9286.2|9284.5|9282.1|564
1648611300000|2022-03-30 03:35:00|9287.4|9285|9288.2|9286.7|9289.6|9287.2|9286.7|9284.8|407
1648611600000|2022-03-30 03:40:00|9289|9286.6|9289.2|9286.8|9289.3|9287.2|9286|9283.9|428
1648611900000|2022-03-30 03:45:00|9289.3|9286.9|9291.4|9289|9292.1|9289.9|9289.2|9286.8|472
1648612200000|2022-03-30 03:50:00|9291.5|9289.1|9289.2|9286.8|9291.5|9289.1|9287.9|9285.5|407
1648612500000|2022-03-30 03:55:00|9289.3|9286.9|9286.7|9284.3|9289.3|9286.9|9285.2|9282.9|423
1648612800000|2022-03-30 04:00:00|9286.6|9284.2|9285.3|9282.9|9286.6|9284.2|9282.7|9280.7|365
1648613100000|2022-03-30 04:05:00|9285.4|9283|9285.9|9283.5|9288.1|9286.1|9284.6|9282.2|517
1648613400000|2022-03-30 04:10:00|9285.8|9283.4|9284.8|9282.4|9286.4|9284.2|9284.1|9282|409
1648613700000|2022-03-30 04:15:00|9284.9|9282.5|9284|9281.6|9285.1|9282.7|9281.3|9279.3|404
1648614000000|2022-03-30 04:20:00|9284.1|9281.7|9281.9|9280.4|9284.2|9281.9|9281.3|9279.4|309
1648614300000|2022-03-30 04:25:00|9281.8|9280.3|9280.5|9279|9284.1|9282.1|9280.4|9278.7|273
1648614600000|2022-03-30 04:30:00|9280.4|9278.9|9281.9|9280.4|9282.7|9280.8|9280.4|9278.6|197
1648614900000|2022-03-30 04:35:00|9281.7|9280.2|9286.8|9284.4|9286.8|9285.1|9281.7|9279.9|240
1648615200000|2022-03-30 04:40:00|9286.7|9284.3|9285.9|9284.4|9287.4|9285.5|9284.8|9283|309
1648615500000|2022-03-30 04:45:00|9286|9284.5|9284.8|9283.3|9287.2|9285.4|9283.6|9282.1|387
1648615800000|2022-03-30 04:50:00|9284.7|9283.2|9282.4|9280|9285|9283.2|9281.7|9279.8|317
1648616100000|2022-03-30 04:55:00|9282.5|9280.1|9286.5|9284.1|9286.6|9284.6|9282.2|9279.9|364
1648616400000|2022-03-30 05:00:00|9286.4|9284|9284.7|9282.3|9287.8|9285.9|9284.3|9282.2|396
1648616700000|2022-03-30 05:05:00|9284.6|9282.2|9286.1|9283.7|9287.2|9284.8|9284|9282|410
1648617000000|2022-03-30 05:10:00|9286|9283.6|9287.4|9285|9287.9|9285.9|9285.6|9283.4|312
1648617300000|2022-03-30 05:15:00|9287.3|9284.9|9288.6|9286.2|9289|9286.9|9286.8|9284.9|228
1648617600000|2022-03-30 05:20:00|9288.2|9286.7|9286.9|9284.5|9288.3|9286.7|9286.1|9284.2|218
1648617900000|2022-03-30 05:25:00|9286.5|9285|9284.1|9282.6|9286.9|9285.1|9283.8|9282.2|365
1648618200000|2022-03-30 05:30:00|9284.2|9282.7|9286.3|9284.8|9286.5|9284.9|9284|9282.5|437
1648618500000|2022-03-30 05:35:00|9286.1|9284.6|9286.5|9285|9287.1|9285.4|9285.6|9283.5|434
1648618800000|2022-03-30 05:40:00|9286.6|9285.1|9285.4|9283.9|9287.6|9285.7|9284.9|9282.9|301
1648619100000|2022-03-30 05:45:00|9285.5|9284|9288.2|9286.7|9288.8|9287.1|9285|9283.5|285
1648619400000|2022-03-30 05:50:00|9288|9286.5|9288.1|9286.6|9289.2|9287.2|9287.8|9285.9|319
1648619700000|2022-03-30 05:55:00|9287.9|9286.4|9288.4|9286|9289.8|9287.8|9286.1|9284.4|474
1648620000000|2022-03-30 06:00:00|9288.5|9286.1|9287.6|9286.1|9290|9288.3|9286.6|9284.8|466
1648620300000|2022-03-30 06:05:00|9287.5|9286|9287.9|9285.5|9291.9|9289.6|9287.4|9285.5|418
1648620600000|2022-03-30 06:10:00|9288|9285.6|9282.6|9280.2|9288|9286.2|9280.8|9278.4|613
1648620900000|2022-03-30 06:15:00|9282.7|9280.3|9277.2|9274.8|9283.1|9281.1|9277.2|9274.8|622
1648621200000|2022-03-30 06:20:00|9277.3|9274.9|9277.1|9274.7|9279.9|9277.9|9276|9274.2|481
1648621500000|2022-03-30 06:25:00|9277|9274.6|9282|9279.6|9283|9280.6|9276.7|9274.3|449
1648621800000|2022-03-30 06:30:00|9282.1|9279.7|9278.3|9275.9|9283.1|9281|9277.8|9275.5|527
1648622100000|2022-03-30 06:35:00|9278.4|9276|9278.6|9277.1|9280.8|9278.4|9277.5|9275.5|506
1648622400000|2022-03-30 06:40:00|9278.5|9277|9281.7|9279.3|9282.3|9280.3|9277.2|9275.4|569
1648622700000|2022-03-30 06:45:00|9281.8|9279.4|9285.5|9283.1|9285.6|9283.4|9281.5|9279.3|489
1648623000000|2022-03-30 06:50:00|9285.6|9283.2|9285.5|9283.1|9286.8|9284.7|9283.6|9281.2|449
1648623300000|2022-03-30 06:55:00|9285.6|9283.2|9284.7|9282.3|9288.2|9286.2|9284.5|9282.1|556
1648623600000|2022-03-30 07:00:00|9284.8|9282.4|9276.7|9275.2|9284.8|9282.9|9276.7|9274.9|915
1648623900000|2022-03-30 07:05:00|9276.9|9275.4|9271.4|9269|9277.1|9275.4|9270.7|9268.8|824
1648624200000|2022-03-30 07:10:00|9271.5|9269.1|9275.7|9273.3|9275.8|9273.4|9267.8|9265.6|802
1648624500000|2022-03-30 07:15:00|9275.8|9273.4|9276.8|9274.4|9277.4|9275.4|9272.8|9270.7|652
1648624800000|2022-03-30 07:20:00|9276.9|9274.5|9282.4|9280|9282.6|9280.6|9276.9|9274.5|842
1648625100000|2022-03-30 07:25:00|9281.9|9280.4|9279.4|9277|9282.2|9280.7|9277.7|9276.2|704
1648625400000|2022-03-30 07:30:00|9279.3|9276.9|9277.2|9275.7|9281.2|9279.7|9276.9|9275.4|638
1648625700000|2022-03-30 07:35:00|9277.1|9275.6|9279.9|9278.4|9281.1|9279.6|9276.6|9275.1|599
1648626000000|2022-03-30 07:40:00|9279.8|9278.3|9281.4|9279.9|9282|9280|9277.5|9276|529
1648626300000|2022-03-30 07:45:00|9281.7|9280.2|9285.7|9284.2|9286.2|9284.4|9281.5|9279.6|574
1648626600000|2022-03-30 07:50:00|9285.9|9284.4|9281.9|9279.5|9286.4|9284.7|9279.7|9277.7|600
1648626900000|2022-03-30 07:55:00|9281.4|9279.9|9282.5|9281|9286.2|9284.2|9281.2|9279.7|559
1648627200000|2022-03-30 08:00:00|9282.3|9280.8|9279.6|9278.1|9284.1|9282.6|9278.1|9276.6|984
1648627500000|2022-03-30 08:05:00|9279.5|9278|9275.3|9273.8|9279.9|9278.4|9274.7|9273.2|720
1648627800000|2022-03-30 08:10:00|9275.2|9273.7|9275.2|9273.7|9276.8|9275.3|9273.1|9271.6|658
1648628100000|2022-03-30 08:15:00|9274.9|9273.4|9275|9273.5|9277.1|9275.3|9274.8|9273.2|545
1648628400000|2022-03-30 08:20:00|9274.9|9273.4|9276.1|9274.6|9276.2|9274.7|9272.8|9271.3|499
1648628700000|2022-03-30 08:25:00|9276|9274.5|9275.7|9273.3|9277|9275.3|9274|9272.5|405
1648629000000|2022-03-30 08:30:00|9275.8|9273.4|9269.1|9267.6|9275.9|9273.8|9269|9267.5|550
1648629300000|2022-03-30 08:35:00|9269.5|9267.1|9266.8|9265.3|9271.1|9269.6|9264.7|9262.6|626
1648629600000|2022-03-30 08:40:00|9266.9|9265.4|9270.4|9268|9271.9|9269.5|9266.6|9265.1|876
1648629900000|2022-03-30 08:45:00|9270.2|9267.8|9262.3|9260.8|9270.3|9268.3|9261.1|9259|669
1648630200000|2022-03-30 08:50:00|9262.2|9260.7|9256.5|9254.1|9262.4|9260.9|9254.3|9252.3|726
1648630500000|2022-03-30 08:55:00|9256|9254.5|9255|9252.6|9257.9|9256|9252.1|9250.2|782
1648630800000|2022-03-30 09:00:00|9254.6|9253.1|9250.6|9248.2|9257.4|9255.4|9250|9248.2|619
1648631100000|2022-03-30 09:05:00|9250.8|9248.4|9248.6|9246.2|9254.3|9252.1|9246.8|9244.7|834
1648631400000|2022-03-30 09:10:00|9248.1|9246.6|9251.1|9248.7|9251.6|9249.8|9248.1|9246.2|607
1648631700000|2022-03-30 09:15:00|9250.6|9249.1|9245.3|9242.9|9251.8|9249.8|9244.5|9242.7|703
1648632000000|2022-03-30 09:20:00|9245.2|9242.8|9247.7|9246.2|9249.1|9247.6|9243.6|9241.6|675
1648632300000|2022-03-30 09:25:00|9247.6|9246.1|9252.1|9249.7|9252.8|9250.8|9247|9245.1|600
1648632600000|2022-03-30 09:30:00|9252.2|9249.8|9258.4|9256|9259.2|9257.2|9251.7|9249.5|488
1648632900000|2022-03-30 09:35:00|9258.3|9255.9|9259.9|9258.4|9261|9259.1|9256.1|9254.3|413
1648633200000|2022-03-30 09:40:00|9259.8|9258.3|9260.8|9259.3|9263|9261.1|9259.8|9258.3|426
1648633500000|2022-03-30 09:45:00|9260.9|9259.4|9260.8|9259.3|9261.7|9260.2|9259.9|9258.1|333
1648633800000|2022-03-30 09:50:00|9260.7|9259.2|9260.7|9259.2|9261.5|9260|9258.3|9256.8|411
1648634100000|2022-03-30 09:55:00|9260.6|9259.1|9260.6|9259.1|9262|9260|9259.6|9258.1|359
1648634400000|2022-03-30 10:00:00|9260.7|9259.2|9263.9|9262.4|9268|9265.9|9260.6|9259.1|966
1648634700000|2022-03-30 10:05:00|9263.8|9262.3|9264.2|9262.7|9268.2|9265.8|9263|9261.5|636
1648635000000|2022-03-30 10:10:00|9264.1|9262.6|9261.3|9258.9|9264.1|9262.6|9259.4|9257.6|488
1648635300000|2022-03-30 10:15:00|9261.4|9259|9260.3|9257.9|9263|9260.8|9259.4|9256.9|524
1648635600000|2022-03-30 10:20:00|9260.4|9258|9259.7|9257.3|9261|9259|9256.5|9254.5|487
1648635900000|2022-03-30 10:25:00|9259.8|9257.4|9260.6|9258.2|9261.4|9259.4|9258.9|9256.9|343
1648636200000|2022-03-30 10:30:00|9260.5|9258.1|9261.3|9258.9|9262.2|9260.5|9259.2|9257.4|346
1648636500000|2022-03-30 10:35:00|9261.4|9259|9261|9258.6|9264.5|9262.4|9259.9|9258.4|304
1648636800000|2022-03-30 10:40:00|9261.1|9258.7|9256.9|9255.4|9262.8|9260.8|9256.5|9254.7|490
1648637100000|2022-03-30 10:45:00|9257|9255.5|9257.5|9256|9257.9|9256.1|9255.7|9254.1|423
1648637400000|2022-03-30 10:50:00|9257.6|9256.1|9258.1|9256.6|9258.5|9257|9256.9|9255.4|445
1648637700000|2022-03-30 10:55:00|9258|9256.5|9261.6|9259.2|9267.5|9265|9256.9|9255.1|491
1648638000000|2022-03-30 11:00:00|9261.2|9259.7|9264.8|9262.4|9266.6|9265.1|9260.6|9258.6|632
1648638300000|2022-03-30 11:05:00|9264.1|9261.7|9266.2|9263.8|9268.4|9266.2|9262.8|9261|409
1648638600000|2022-03-30 11:10:00|9266.3|9263.9|9263.9|9262.4|9268.2|9266.4|9263.5|9261.6|412
1648638900000|2022-03-30 11:15:00|9264|9262.5|9262.8|9260.4|9266.1|9264.6|9262.3|9260.4|423
1648639200000|2022-03-30 11:20:00|9262.9|9260.5|9264.8|9263.3|9265.6|9263.6|9262.6|9260.3|363
1648639500000|2022-03-30 11:25:00|9264.7|9263.2|9266.5|9264.1|9267.3|9265.1|9264.4|9262.4|406
1648639800000|2022-03-30 11:30:00|9266.6|9264.2|9263.2|9261.7|9266.6|9264.2|9261.6|9259.6|481
1648640100000|2022-03-30 11:35:00|9263.7|9261.3|9264.6|9263.1|9266.2|9264.3|9261.9|9259.9|520
1648640400000|2022-03-30 11:40:00|9264.7|9263.2|9260.9|9259.4|9265.4|9263.5|9259.9|9257.9|461
1648640700000|2022-03-30 11:45:00|9261|9259.5|9263.5|9262|9263.7|9262.2|9259.4|9257.7|410
1648641000000|2022-03-30 11:50:00|9263.4|9261.9|9265.9|9264.4|9266.2|9264.7|9263.3|9261.8|410
1648641300000|2022-03-30 11:55:00|9265.8|9264.3|9266|9264.5|9268|9266.5|9265.7|9263.9|412
1648641600000|2022-03-30 12:00:00|9266.1|9264.6|9271.3|9269.8|9271.3|9269.8|9265.9|9264.4|458
1648641900000|2022-03-30 12:05:00|9271.2|9269.7|9271.2|9269.7|9273.1|9271.2|9269.2|9267.4|536
1648642200000|2022-03-30 12:10:00|9271.3|9269.8|9269.1|9264.1|9272.5|9270.7|9265.7|9263|794
1648642500000|2022-03-30 12:15:00|9268.2|9264.3|9266.7|9265.2|9269.3|9265.8|9261.6|9259.6|963
1648642800000|2022-03-30 12:20:00|9266.4|9264.9|9268.6|9266.2|9270.8|9268.9|9266|9264.4|793
1648643100000|2022-03-30 12:25:00|9268.7|9266.3|9273.2|9270.8|9274.3|9271.7|9267.6|9265.6|755
1648643400000|2022-03-30 12:30:00|9273.4|9270.7|9266|9264.5|9273.4|9271.1|9265.7|9263.3|718
1648643700000|2022-03-30 12:35:00|9265.7|9264.2|9265|9263.5|9266.3|9264.8|9263.3|9261.7|678
1648644000000|2022-03-30 12:40:00|9264.9|9263.4|9267.7|9266.2|9269.5|9267.5|9264.9|9263|547
1648644300000|2022-03-30 12:45:00|9267.4|9265.9|9272|9270.5|9272.1|9270.6|9265.8|9264.3|560
1648644600000|2022-03-30 12:50:00|9271.9|9270.4|9270.7|9269.2|9272.2|9270.6|9267.8|9266.3|685
1648644900000|2022-03-30 12:55:00|9270.6|9269.1|9263.2|9260.8|9270.8|9269.3|9262.7|9260.7|616
1648645200000|2022-03-30 13:00:00|9263.1|9260.7|9260.6|9259.1|9263.5|9262|9258.3|9256.5|592
1648645500000|2022-03-30 13:05:00|9260.8|9259.3|9259.1|9257.6|9263.3|9261.8|9258.7|9256.8|473
1648645800000|2022-03-30 13:10:00|9259.2|9257.7|9264.4|9262.9|9264.7|9263.2|9257.7|9256.2|558
1648646100000|2022-03-30 13:15:00|9264.5|9263|9265|9263.5|9266.2|9264.6|9263|9261.3|578
1648646400000|2022-03-30 13:20:00|9265.1|9263.6|9268|9265.6|9268.1|9266.2|9261.8|9260.1|955
1648646700000|2022-03-30 13:25:00|9267.9|9265.5|9259.7|9258.2|9269.3|9267.3|9259.2|9256.8|755
1648647000000|2022-03-30 13:30:00|9259.6|9258.1|9255.1|9253.6|9260|9258.2|9254.8|9252.8|798
1648647300000|2022-03-30 13:35:00|9254.9|9253.4|9250.5|9249|9259|9257.2|9249.7|9247.8|873
1648647600000|2022-03-30 13:40:00|9250.7|9249.2|9243.5|9241.1|9251.9|9250.1|9241|9238.9|828
1648647900000|2022-03-30 13:45:00|9243.4|9241|9244.2|9241.8|9244.2|9242.2|9238.9|9236.9|727
1648648200000|2022-03-30 13:50:00|9244.1|9241.7|9241.8|9240.3|9244.2|9242.5|9238.6|9236.8|635
1648648500000|2022-03-30 13:55:00|9241.7|9240.2|9237.3|9235.8|9243.6|9242.1|9236.1|9234|840
1648648800000|2022-03-30 14:00:00|9236.9|9235.4|9239.9|9237.5|9240.7|9239.2|9235.2|9233.3|875
1648649100000|2022-03-30 14:05:00|9240|9237.6|9235.4|9233|9240|9238|9231.8|9230.2|622
1648649400000|2022-03-30 14:10:00|9235.3|9232.9|9236.8|9235.3|9240.9|9238.9|9234.7|9232.9|627
1648649700000|2022-03-30 14:15:00|9236.7|9235.2|9231.3|9229.8|9237.1|9235.3|9231.2|9229.6|634
1648650000000|2022-03-30 14:20:00|9231.4|9229.9|9227.2|9224.8|9232.6|9231.1|9226.6|9224.7|627
1648650300000|2022-03-30 14:25:00|9226.7|9225.2|9223|9220.6|9230|9227.6|9222.2|9220|651
1648650600000|2022-03-30 14:30:00|9222.6|9221.1|9222.8|9220.4|9226.3|9224.4|9222.2|9220.1|747
1648650900000|2022-03-30 14:35:00|9222.9|9220.5|9226.1|9224.6|9227.5|9225.6|9222|9220.1|650
1648651200000|2022-03-30 14:40:00|9226.3|9224.8|9232.9|9230.5|9233.1|9231.2|9226.2|9224.7|568
1648651500000|2022-03-30 14:45:00|9232.8|9230.4|9225.9|9224.4|9232.8|9230.6|9222.6|9221.1|570
1648651800000|2022-03-30 14:50:00|9226|9224.5|9224.3|9222.8|9226|9224.5|9221.2|9219.2|799
1648652100000|2022-03-30 14:55:00|9224.2|9222.7|9224.1|9222.6|9227|9225.2|9221.7|9220.2|819
1648652400000|2022-03-30 15:00:00|9224|9222.5|9225.5|9224|9225.8|9224.2|9221|9219.5|665
1648652700000|2022-03-30 15:05:00|9225.4|9223.9|9226.6|9224.2|9226.6|9225.1|9222.9|9221.1|655
1648653000000|2022-03-30 15:10:00|9226.1|9224.6|9229.8|9227.4|9230.6|9228.6|9225|9223.4|477
1648653300000|2022-03-30 15:15:00|9229.3|9227.8|9230.6|9229.1|9233.4|9231.9|9228.2|9226.7|516
1648653600000|2022-03-30 15:20:00|9230.7|9229.2|9233.4|9231.9|9234.7|9232.8|9230.2|9228.7|523
1648653900000|2022-03-30 15:25:00|9233.2|9231.7|9234.8|9232.4|9235.6|9233.6|9232.1|9230.3|532
1648654200000|2022-03-30 15:30:00|9234.7|9232.3|9236.6|9234.2|9237.5|9235.5|9232.9|9231.4|517
1648654500000|2022-03-30 15:35:00|9236.3|9234.8|9230.9|9228.5|9237|9234.8|9229.9|9227.9|488
1648654800000|2022-03-30 15:40:00|9231|9228.6|9232.6|9230.2|9232.9|9231|9229.9|9227.9|412
1648655100000|2022-03-30 15:45:00|9233.2|9231.1|9233.7|9231.3|9234.6|9232.6|9231.6|9229.4|391
1648655400000|2022-03-30 15:50:00|9233.8|9231.4|9231.5|9230|9233.8|9231.5|9230.8|9228.7|388
1648655700000|2022-03-30 15:55:00|9231.6|9230.1|9234.5|9232.1|9235.9|9233.8|9231.6|9230.1|467
1648656000000|2022-03-30 16:00:00|9234.6|9232.2|9234.6|9233.1|9236.1|9234.2|9232.5|9230.4|519
1648656300000|2022-03-30 16:05:00|9234.2|9232.7|9236.1|9233.7|9237.3|9235.1|9234.1|9232.2|489
1648656600000|2022-03-30 16:10:00|9236.2|9233.8|9232.7|9231.2|9236.3|9234.7|9232.6|9231.1|318
1648656900000|2022-03-30 16:15:00|9232.8|9231.3|9234.3|9232.8|9234.8|9232.8|9232.4|9230.6|329
1648657200000|2022-03-30 16:20:00|9234.2|9232.7|9231.9|9230.4|9235.8|9234.1|9231.8|9230.3|313
1648657500000|2022-03-30 16:25:00|9232|9230.5|9232.8|9231.3|9233.8|9232.3|9231.9|9230.4|386
1648657800000|2022-03-30 16:30:00|9232.7|9231.2|9231.1|9229.6|9232.8|9231.3|9231|9229.5|252
1648658100000|2022-03-30 16:35:00|9231.2|9229.7|9233.2|9231.7|9234|9232.5|9231|9229.5|354
1648658400000|2022-03-30 16:40:00|9233|9231.5|9233.4|9231.9|9234.2|9232.7|9232.9|9230.9|319
1648658700000|2022-03-30 16:45:00|9233.5|9232|9231|9229.5|9233.5|9232|9230.4|9228.9|354
1648659000000|2022-03-30 16:50:00|9231.1|9229.6|9228.7|9227.2|9231.1|9229.6|9228.3|9226.3|274
1648659300000|2022-03-30 16:55:00|9228.8|9227.3|9228.6|9227.1|9230|9228.5|9228.1|9226.4|263
1648659600000|2022-03-30 17:00:00|9228.5|9227|9233.6|9232.1|9233.8|9232.3|9228.3|9226.8|413
1648659900000|2022-03-30 17:05:00|9233.7|9232.2|9233|9231.5|9234|9232.2|9232.2|9230.4|326
1648660200000|2022-03-30 17:10:00|9233.1|9231.6|9234.1|9232.6|9234.4|9232.9|9232.9|9231.4|266
1648660500000|2022-03-30 17:15:00|9234.2|9232.7|9235|9233.5|9235.8|9234.2|9233.5|9231.6|264
1648660800000|2022-03-30 17:20:00|9235.3|9233.8|9235.6|9234.1|9236.6|9234.7|9235|9233.2|303
1648661100000|2022-03-30 17:25:00|9235.5|9234|9235|9233.5|9235.6|9234.1|9234|9232.1|230
1648661400000|2022-03-30 17:30:00|9234.9|9233.4|9235|9233.5|9235.2|9233.7|9232.6|9231.1|277
1648661700000|2022-03-30 17:35:00|9235.1|9233.6|9233.9|9232.4|9235.2|9233.7|9233.8|9232.3|283
1648662000000|2022-03-30 17:40:00|9233.8|9232.3|9235|9233.5|9235.8|9234.3|9233.4|9231.9|319
1648662300000|2022-03-30 17:45:00|9235.1|9233.6|9234.9|9233.4|9235.4|9233.9|9233.7|9232.2|256
1648662600000|2022-03-30 17:50:00|9234.8|9233.3|9234.1|9232.6|9235.3|9233.8|9233.4|9231.9|229
1648662900000|2022-03-30 17:55:00|9233.8|9232.3|9234.9|9233.4|9235.4|9233.4|9233.3|9231.8|321
1648663200000|2022-03-30 18:00:00|9234.8|9233.3|9231.2|9229.7|9235.4|9233.6|9230.8|9229.3|350
1648663500000|2022-03-30 18:05:00|9231.3|9229.8|9231.3|9229.8|9231.6|9230.1|9229.4|9227.9|311
1648663800000|2022-03-30 18:10:00|9231.2|9229.7|9232.2|9230.7|9232.6|9231.1|9230.4|9228.9|247
1648664100000|2022-03-30 18:15:00|9232.3|9230.8|9231.7|9229.3|9233|9231|9231.2|9229.3|286
1648664400000|2022-03-30 18:20:00|9231.8|9229.4|9232|9230.5|9232.9|9231.4|9230.7|9228.8|199
1648664700000|2022-03-30 18:25:00|9232.1|9230.6|9230.9|9229.4|9232.6|9230.9|9230.4|9228.9|243
1648665000000|2022-03-30 18:30:00|9230.8|9229.3|9224.1|9222.6|9230.9|9229.4|9224|9222.5|289
1648665300000|2022-03-30 18:35:00|9224.6|9223.1|9226.3|9224.8|9226.8|9224.9|9224.4|9222.4|202
1648665600000|2022-03-30 18:40:00|9226.4|9224.9|9228.4|9226.9|9229.1|9227.6|9226.3|9224.4|317
1648665900000|2022-03-30 18:45:00|9228.5|9227|9232|9229.6|9232.2|9230.1|9228.2|9226.3|403
1648666200000|2022-03-30 18:50:00|9231.6|9230.1|9230.1|9228.6|9232|9230.1|9229.8|9228.1|343
1648666500000|2022-03-30 18:55:00|9230|9228.5|9225.7|9224.2|9230.5|9228.6|9225.7|9224.2|471
1648666800000|2022-03-30 19:00:00|9225.8|9224.3|9226.4|9224.9|9227.5|9225.8|9225.8|9224|430
1648667100000|2022-03-30 19:05:00|9226.7|9225.2|9228.2|9226.7|9228.7|9226.8|9226.5|9224.8|302
1648667400000|2022-03-30 19:10:00|9228.3|9226.8|9227.5|9226|9228.3|9226.8|9226.6|9225|320
1648667700000|2022-03-30 19:15:00|9227.6|9226.1|9227.6|9226.1|9228.6|9226.8|9226.9|9225|252
1648668000000|2022-03-30 19:20:00|9227.9|9226.4|9228.1|9226.6|9228.6|9227.1|9227.4|9225.9|205
1648668300000|2022-03-30 19:25:00|9228.3|9226.8|9229.6|9228.1|9230|9228.5|9228.2|9226.7|280
1648668600000|2022-03-30 19:30:00|9229.5|9228|9229.5|9227.1|9230.5|9228.6|9228.6|9226.4|321
1648668900000|2022-03-30 19:35:00|9229.6|9227.2|9230.9|9228.5|9231.2|9229.1|9228|9225.9|432
1648669200000|2022-03-30 19:40:00|9231|9228.6|9231.4|9229|9232.1|9229.7|9229.5|9227.5|382
1648669500000|2022-03-30 19:45:00|9231.5|9229.1|9230.8|9229.3|9231.7|9229.4|9228.7|9226.8|284
1648669800000|2022-03-30 19:50:00|9230.7|9229.2|9231.5|9230|9233|9231.1|9230.2|9228.7|312
1648670100000|2022-03-30 19:55:00|9232|9229.6|9234|9232.5|9234.7|9232.9|9231.7|9229.6|361
1648670400000|2022-03-30 20:00:00|9234.1|9232.6|9232.9|9230.5|9234.8|9232.8|9232.7|9230.4|202
1648670700000|2022-03-30 20:05:00|9232.8|9230.4|9231.5|9230|9232.8|9230.8|9231.3|9229.4|102
1648671000000|2022-03-30 20:10:00|9231.6|9230.1|9231.3|9229.8|9232.3|9230.8|9231.1|9229.6|121
1648671300000|2022-03-30 20:15:00|9231.4|9229.9|9231.9|9229.5|9231.9|9230|9230|9228.5|139
1648671600000|2022-03-30 20:20:00|9231.8|9229.4|9230.8|9229.3|9232|9230.3|9230.2|9228.7|83
1648671900000|2022-03-30 20:25:00|9230.7|9229.2|9233|9231.5|9233.5|9232|9230.6|9228.6|190
1648672200000|2022-03-30 20:30:00|9233.2|9231.7|9231.6|9230.1|9233.4|9231.7|9231.3|9229.4|102
1648672500000|2022-03-30 20:35:00|9231.7|9230.2|9232.1|9229.7|9232.2|9230.3|9231.6|9229.6|57
1648672800000|2022-03-30 20:40:00|9231.6|9230.1|9233.4|9231|9233.4|9231.4|9231.6|9230|88
1648673100000|2022-03-30 20:45:00|9233.5|9231.1|9233.8|9231.4|9234|9232|9233|9231|77
1648673400000|2022-03-30 20:50:00|9233.5|9232|9233.1|9231.6|9233.9|9232|9232.6|9230.4|88
1648673700000|2022-03-30 20:55:00|9233.4|9231|9233.5|9228.5|9235.9|9232.5|9233.3|9228.5|253
1648674000000|2022-03-30 21:00:00|9233.8|9228.8|9232.1|9227.1|9234.1|9229.1|9230.1|9225.1|50
1648674300000|2022-03-30 21:05:00|9232|9227|9232|9227|9232.4|9227.4|9231.7|9226.7|39
1648674600000|2022-03-30 21:10:00|9231.8|9226.8|9232.6|9227.6|9232.8|9227.8|9230.8|9225.8|67
1648674900000|2022-03-30 21:15:00|9230.8|9225.8|9232.2|9227.2|9232.9|9227.9|9230.3|9225.3|61
1648675200000|2022-03-30 21:20:00|9231.5|9226.5|9232.2|9227.2|9233.1|9228.1|9230.6|9225.6|57
1648675500000|2022-03-30 21:25:00|9231|9226|9231.7|9226.7|9233.2|9228.2|9230.4|9225.4|105
1648675800000|2022-03-30 21:30:00|9231.4|9226.4|9235.1|9230.1|9236.4|9231.4|9231.4|9226.4|195
1648676100000|2022-03-30 21:35:00|9236.1|9231.1|9234.6|9229.6|9236.1|9231.1|9233.4|9228.4|121
1648676400000|2022-03-30 21:40:00|9234.5|9229.5|9235.2|9230.2|9235.9|9230.9|9233.4|9228.4|129
1648676700000|2022-03-30 21:45:00|9235|9230|9234.9|9229.9|9235.8|9230.8|9234|9229|134
1648677000000|2022-03-30 21:50:00|9235.4|9230.4|9235|9230|9235.4|9230.4|9233.9|9228.9|141
1648677300000|2022-03-30 21:55:00|9234.8|9229.8|9235.1|9230.1|9235.6|9230.6|9233.8|9228.8|127
1648677600000|2022-03-30 22:00:00|9234.5|9229.5|9233|9228.7|9235|9230|9231.7|9227|314
1648677900000|2022-03-30 22:05:00|9232.7|9229|9233.3|9228.3|9233.7|9230.1|9232.1|9228.2|171
1648678200000|2022-03-30 22:10:00|9233.4|9228.4|9233|9230.3|9234.6|9230.7|9232.1|9228.1|176
1648678500000|2022-03-30 22:15:00|9233.1|9230.2|9232.8|9229.7|9233.5|9231|9231.8|9228.7|195
1648678800000|2022-03-30 22:20:00|9232.6|9230.1|9232.1|9229.7|9233.4|9230.5|9231.6|9228.8|175
1648679100000|2022-03-30 22:25:00|9232.2|9229.6|9232.4|9230|9233.8|9230.7|9231.8|9228.6|139
1648679400000|2022-03-30 22:30:00|9232.6|9229.9|9232.7|9229.9|9233.9|9231|9232.1|9228.9|175
1648679700000|2022-03-30 22:35:00|9232.5|9230|9231.7|9229.3|9234.1|9230.5|9231.6|9228.3|169
1648680000000|2022-03-30 22:40:00|9231.6|9229.2|9232.2|9229.8|9233.5|9230.2|9231.6|9227.4|125
1648680300000|2022-03-30 22:45:00|9232.5|9229.5|9233.8|9228.8|9233.8|9230.2|9231.7|9228.7|168
1648680600000|2022-03-30 22:50:00|9233.5|9229.1|9233.2|9230.5|9235|9231.5|9232.1|9228.9|175
1648680900000|2022-03-30 22:55:00|9233.4|9230.3|9233.3|9230.3|9234.6|9231.8|9233|9229.7|183
1648681200000|2022-03-30 23:00:00|9232.9|9230.6|9230.4|9228|9233.3|9230.7|9230.4|9227|200
1648681500000|2022-03-30 23:05:00|9230.3|9227.9|9231.2|9228.8|9232.5|9229.6|9230|9227.4|145
1648681800000|2022-03-30 23:10:00|9231.3|9228.9|9231.2|9229.7|9232|9229.8|9230.6|9228.7|70
1648682100000|2022-03-30 23:15:00|9231.7|9229.3|9231.7|9230.2|9232.7|9230.3|9230.9|9228.7|94
1648682400000|2022-03-30 23:20:00|9232.2|9229.8|9233.8|9231.4|9233.8|9231.4|9231.5|9229.5|157
1648682700000|2022-03-30 23:25:00|9233.7|9231.3|9234.3|9232.8|9234.9|9233|9233.7|9231.3|144
1648683000000|2022-03-30 23:30:00|9234.5|9233|9231.9|9230.4|9234.8|9233|9231.6|9229.5|238
1648683300000|2022-03-30 23:35:00|9231.8|9230.3|9233|9230.6|9234.9|9232.9|9231.8|9230.3|358
1648683600000|2022-03-30 23:40:00|9232.5|9231|9234.3|9231.9|9234.8|9232.7|9231.7|9229.6|307
1648683900000|2022-03-30 23:45:00|9234.4|9232|9233.1|9230.7|9234.9|9233|9232.5|9230.5|272
1648684200000|2022-03-30 23:50:00|9232.6|9231.1|9233.2|9231.7|9234.4|9232.4|9232.5|9230.5|256
1648684500000|2022-03-30 23:55:00|9233.1|9231.6|9232.7|9231.2|9234|9232.1|9232.4|9230.5|242
1648684800000|2022-03-31 00:00:00|9232.8|9231.3|9231.6|9230.1|9234.5|9233|9230.8|9229.3|568
1648685100000|2022-03-31 00:05:00|9231.7|9230.2|9230.3|9227.9|9232.2|9230.3|9228.5|9226.6|515
1648685400000|2022-03-31 00:10:00|9230.4|9228|9233.7|9231.3|9233.9|9232|9230.4|9228|645
1648685700000|2022-03-31 00:15:00|9233.8|9231.4|9238.3|9235.9|9238.9|9236.7|9233.5|9231.1|947
1648686000000|2022-03-31 00:20:00|9238.5|9236.1|9237.6|9235.2|9239.2|9236.8|9236.7|9234.3|698
1648686300000|2022-03-31 00:25:00|9237.7|9235.3|9238.1|9235.7|9240|9237.6|9237.1|9234.7|629
1648686600000|2022-03-31 00:30:00|9238.3|9235.9|9237.3|9234.9|9238.9|9236.9|9235.9|9233.5|486
1648686900000|2022-03-31 00:35:00|9237.4|9235|9235.2|9232.8|9238.1|9235.7|9235|9232.6|461
1648687200000|2022-03-31 00:40:00|9235.3|9232.9|9233.9|9231.5|9236.7|9234.6|9233.3|9230.9|433
1648687500000|2022-03-31 00:45:00|9233.8|9231.4|9232.3|9229.9|9234.5|9232.1|9228.7|9226.4|999
1648687800000|2022-03-31 00:50:00|9232.2|9230.3|9234.1|9231.7|9238.5|9236.1|9232.2|9229.8|935
1648688100000|2022-03-31 00:55:00|9232.9|9231.4|9226.9|9224.5|9232.9|9231.4|9226.3|9224.1|1029
1648688400000|2022-03-31 01:00:00|9226.7|9224.3|9229.5|9227|9230.7|9228.2|9224.2|9221.8|802
1648688700000|2022-03-31 01:05:00|9229.4|9226.9|9230.9|9228.5|9232|9229.6|9228.1|9225.9|628
1648689000000|2022-03-31 01:10:00|9231|9228.6|9229.7|9227.3|9232.4|9230|9227.1|9224.7|574
1648689300000|2022-03-31 01:15:00|9229.8|9227.4|9230.8|9228.4|9231.8|9229.8|9228.4|9226.4|414
1648689600000|2022-03-31 01:20:00|9230.7|9228.3|9228|9226.5|9231.2|9229.4|9227.7|9225.8|363
1648689900000|2022-03-31 01:25:00|9228.4|9226.9|9226.2|9223.8|9229.2|9227.3|9224.5|9222.1|480
1648690200000|2022-03-31 01:30:00|9226.3|9223.9|9227.2|9224.8|9228.3|9225.9|9225.3|9222.9|571
1648690500000|2022-03-31 01:35:00|9227.3|9224.9|9228.6|9226.2|9229.9|9227.9|9227.2|9224.8|400
1648690800000|2022-03-31 01:40:00|9228.8|9226.4|9229.5|9227.1|9229.7|9227.7|9227.2|9225.7|371
1648691100000|2022-03-31 01:45:00|9229.6|9227.2|9229.1|9227.6|9229.9|9227.9|9227.7|9225.8|302
1648691400000|2022-03-31 01:50:00|9229|9227.5|9226.5|9225|9229.9|9227.9|9226.5|9224.7|368
1648691700000|2022-03-31 01:55:00|9226.7|9225.2|9228.3|9225.9|9229.2|9227.7|9225.7|9223.9|312
1648692000000|2022-03-31 02:00:00|9228.4|9226|9230.3|9228.8|9230.7|9228.9|9227.9|9225.9|341
1648692300000|2022-03-31 02:05:00|9229.9|9228.4|9228.1|9226.6|9231|9229.3|9227.7|9225.7|331
1648692600000|2022-03-31 02:10:00|9228.2|9226.7|9231.2|9229.7|9231.6|9229.9|9228.1|9226.6|383
1648692900000|2022-03-31 02:15:00|9231.3|9229.8|9230.6|9229.1|9231.8|9230.1|9227.7|9225.7|395
1648693200000|2022-03-31 02:20:00|9230.5|9229|9231.8|9230.3|9232.4|9230.5|9229.6|9227.6|410
1648693500000|2022-03-31 02:25:00|9231.7|9230.2|9232|9230.5|9232.6|9230.7|9230.8|9229.1|288
1648693800000|2022-03-31 02:30:00|9231.9|9230.4|9234.3|9232.8|9234.9|9233.2|9231.9|9230|341
1648694100000|2022-03-31 02:35:00|9234.2|9232.7|9235.4|9233|9236.1|9233.9|9233.4|9231.5|282
1648694400000|2022-03-31 02:40:00|9235.5|9233.1|9236.2|9233.8|9237.2|9234.9|9234.7|9232.5|381
1648694700000|2022-03-31 02:45:00|9236.1|9233.7|9237.6|9235.2|9237.7|9235.6|9234|9231.9|351
1648695000000|2022-03-31 02:50:00|9237.8|9235.4|9237.7|9235.3|9239.3|9237.4|9236.8|9234.6|323
1648695300000|2022-03-31 02:55:00|9237.2|9235.7|9240.5|9239|9241.1|9239.1|9237|9235.1|448
1648695600000|2022-03-31 03:00:00|9241|9238.6|9243.3|9240.9|9243.4|9241.5|9240.5|9238.6|279
1648695900000|2022-03-31 03:05:00|9243.4|9241|9241.3|9239.8|9243.4|9241.5|9240.9|9239.1|170
1648696200000|2022-03-31 03:10:00|9241.2|9239.7|9242.2|9240.7|9243.5|9241.1|9240.5|9238.3|232
1648696500000|2022-03-31 03:15:00|9242.1|9240.6|9241|9239.5|9242.4|9240.8|9240.3|9238.3|271
1648696800000|2022-03-31 03:20:00|9241.1|9239.6|9242.8|9240.4|9242.9|9241|9241|9239|260
1648697100000|2022-03-31 03:25:00|9242.7|9240.3|9241.6|9239.2|9243.3|9241.5|9240.5|9238.6|344
1648697400000|2022-03-31 03:30:00|9241.5|9239.1|9239.6|9237.2|9241.6|9239.6|9238.4|9236|456
1648697700000|2022-03-31 03:35:00|9239.7|9237.3|9243.7|9241.3|9244.4|9242|9239.2|9237.1|396
1648698000000|2022-03-31 03:40:00|9243.6|9241.2|9243.8|9241.4|9245.8|9243.5|9243.2|9241.2|336
1648698300000|2022-03-31 03:45:00|9243.9|9241.5|9245.9|9243.5|9246.8|9244.2|9243.8|9241.4|334
1648698600000|2022-03-31 03:50:00|9246|9243.6|9247.1|9244.7|9247.5|9245.1|9244.7|9242.9|351
1648698900000|2022-03-31 03:55:00|9246.7|9245.2|9246.4|9244.9|9249.5|9247.4|9246.3|9244.2|391
1648699200000|2022-03-31 04:00:00|9246.7|9245.2|9246.4|9244|9247.9|9245.9|9244.9|9242.9|375
1648699500000|2022-03-31 04:05:00|9246.5|9244.1|9246.7|9245.2|9246.9|9245.2|9244.8|9243.3|236
1648699800000|2022-03-31 04:10:00|9246.6|9245.1|9248.4|9246|9248.6|9246.6|9246.6|9244.7|245
1648700100000|2022-03-31 04:15:00|9248.3|9245.9|9247.5|9246|9248.6|9246.7|9246.7|9245.2|222
1648700400000|2022-03-31 04:20:00|9247.6|9246.1|9248.5|9247|9248.9|9247.2|9246.5|9245|244
1648700700000|2022-03-31 04:25:00|9248.6|9247.1|9250.1|9248.6|9250.8|9248.8|9248.4|9246.6|296
1648701000000|2022-03-31 04:30:00|9250.2|9248.7|9249.2|9246.8|9250.8|9248.8|9248.5|9246.5|260
1648701300000|2022-03-31 04:35:00|9249.1|9246.7|9248.5|9247|9249.2|9247.3|9246.9|9244.9|258
1648701600000|2022-03-31 04:40:00|9248.4|9246.9|9248.3|9245.9|9248.7|9247|9245.3|9243.6|235
1648701900000|2022-03-31 04:45:00|9248.2|9245.8|9247|9245.5|9249.2|9247.2|9246.9|9244.9|209
1648702200000|2022-03-31 04:50:00|9247.1|9245.6|9248.8|9246.4|9249.1|9247.1|9247.1|9245.5|154
1648702500000|2022-03-31 04:55:00|9248.7|9246.3|9249.6|9247.2|9250|9247.9|9247.7|9245.8|232
1648702800000|2022-03-31 05:00:00|9249.7|9247.3|9249.8|9247.4|9249.8|9247.9|9247.9|9246.4|220
1648703100000|2022-03-31 05:05:00|9249.7|9247.3|9249|9247.5|9249.7|9247.6|9247.8|9245.5|212
1648703400000|2022-03-31 05:10:00|9249.1|9247.6|9248.8|9246.4|9250.4|9248.3|9247.9|9245.7|305
1648703700000|2022-03-31 05:15:00|9248.7|9246.3|9248.4|9246.9|9249.3|9247.3|9247.9|9245.9|213
1648704000000|2022-03-31 05:20:00|9248.3|9246.8|9249.2|9246.8|9249.4|9247.5|9247.9|9245.8|248
1648704300000|2022-03-31 05:25:00|9249.1|9246.7|9251.8|9250.3|9252.5|9250.8|9248.7|9246.7|274
1648704600000|2022-03-31 05:30:00|9251.6|9250.1|9249.4|9247.9|9252.2|9250.7|9249.2|9247.7|307
1648704900000|2022-03-31 05:35:00|9249.3|9247.8|9248.9|9247.4|9250.6|9248.9|9247.7|9245.8|431
1648705200000|2022-03-31 05:40:00|9249|9247.5|9248|9246.5|9249.7|9247.7|9247.8|9246|331
1648705500000|2022-03-31 05:45:00|9248.5|9246.1|9247|9245.5|9248.8|9246.9|9246.3|9244.2|410
1648705800000|2022-03-31 05:50:00|9246.8|9245.3|9246.8|9245.3|9249.3|9247.3|9245.9|9244.4|404
1648706100000|2022-03-31 05:55:00|9246.9|9245.4|9246.7|9244.3|9247.7|9245.8|9245.4|9243.5|311
1648706400000|2022-03-31 06:00:00|9246.6|9244.2|9242.2|9239.8|9246.8|9244.6|9240.6|9238.2|545
1648706700000|2022-03-31 06:05:00|9242.3|9239.9|9238.7|9236.3|9242.8|9240.6|9237.6|9235.6|569
1648707000000|2022-03-31 06:10:00|9237.8|9236.4|9235.6|9234.1|9239|9237.1|9235.6|9233.8|587
1648707300000|2022-03-31 06:15:00|9235.5|9234|9238.6|9237.1|9239|9237.1|9234.3|9232.3|429
1648707600000|2022-03-31 06:20:00|9238.7|9237.2|9236.6|9234.2|9239.8|9237.4|9236|9234|405
1648707900000|2022-03-31 06:25:00|9236.5|9234.1|9239.9|9237.5|9240|9238|9235|9233|333
1648708200000|2022-03-31 06:30:00|9239.2|9236.8|9241.8|9239.4|9241.8|9239.8|9237|9234.8|385
1648708500000|2022-03-31 06:35:00|9242|9239.6|9239.3|9237.8|9245|9242.8|9239.3|9237.5|947
1648708800000|2022-03-31 06:40:00|9239.5|9238|9239.1|9236.7|9240.7|9238.8|9236.7|9234.4|649
1648709100000|2022-03-31 06:45:00|9238.6|9237.1|9238|9236.5|9240.2|9238.2|9237.3|9235.5|687
1648709400000|2022-03-31 06:50:00|9238.1|9236.6|9239.7|9238.2|9239.8|9238.3|9235.1|9233.6|542
1648709700000|2022-03-31 06:55:00|9239.8|9238.3|9237.9|9236.4|9240.6|9239.1|9237.3|9235.6|585
1648710000000|2022-03-31 07:00:00|9237.8|9236.3|9235.8|9233.4|9238.2|9236.3|9234.9|9232.9|571
1648710300000|2022-03-31 07:05:00|9235.4|9233.9|9234.1|9232.6|9237.7|9236.2|9234|9232.1|622
1648710600000|2022-03-31 07:10:00|9234.4|9232.9|9231|9228.6|9234.9|9233.4|9230.2|9228.1|426
1648710900000|2022-03-31 07:15:00|9231.1|9228.7|9234.2|9232.7|9236|9234.1|9230.8|9228.6|840
1648711200000|2022-03-31 07:20:00|9234.3|9232.8|9235.7|9234.2|9236.5|9234.6|9232.2|9230.6|553
1648711500000|2022-03-31 07:25:00|9235.6|9234.1|9234|9231.6|9236.1|9234.2|9231.1|9229.4|666
1648711800000|2022-03-31 07:30:00|9233.9|9231.5|9237|9235.5|9238.6|9236.7|9233.6|9231.4|549
1648712100000|2022-03-31 07:35:00|9236.9|9235.4|9235.6|9234.1|9237|9235.5|9234|9232|446
1648712400000|2022-03-31 07:40:00|9235.5|9234|9243.2|9240.8|9245|9242.6|9234.4|9232.6|697
1648712700000|2022-03-31 07:45:00|9243.1|9240.7|9245.5|9243.1|9247.3|9244.9|9241.3|9238.9|686
1648713000000|2022-03-31 07:50:00|9245.6|9243.2|9246.8|9244.4|9247.4|9245.3|9245|9243.1|398
1648713300000|2022-03-31 07:55:00|9246.9|9244.5|9249.5|9247.1|9249.6|9247.4|9243.5|9241.5|580
1648713600000|2022-03-31 08:00:00|9249.1|9247.6|9251.9|9249.5|9256.3|9254.2|9249|9247.4|892
1648713900000|2022-03-31 08:05:00|9251.7|9249.3|9252.4|9250|9253.8|9251.4|9247.2|9244.9|678
1648714200000|2022-03-31 08:10:00|9252.3|9249.9|9254.7|9253.2|9257.5|9255.6|9251.2|9249.1|618
1648714500000|2022-03-31 08:15:00|9254.6|9253.1|9258.5|9256.1|9260.4|9258.3|9254.6|9252.7|669
1648714800000|2022-03-31 08:20:00|9258.1|9256.6|9257|9255.5|9258.7|9257|9255.9|9254|466
1648715100000|2022-03-31 08:25:00|9256.8|9255.3|9256.3|9254.8|9258.6|9256.9|9256|9254.2|452
1648715400000|2022-03-31 08:30:00|9256.2|9254.7|9258.2|9256.7|9259|9257.1|9254.8|9252.9|493
1648715700000|2022-03-31 08:35:00|9257.9|9256.4|9256.9|9255.4|9259|9257.1|9256|9254|408
1648716000000|2022-03-31 08:40:00|9257|9255.5|9257.8|9256.3|9260|9257.9|9255.2|9253.7|668
1648716300000|2022-03-31 08:45:00|9257.7|9256.2|9256.9|9255.4|9259.1|9257.1|9254.5|9253|593
1648716600000|2022-03-31 08:50:00|9257|9255.5|9257.5|9256|9257.9|9256.1|9254.1|9252.3|555
1648716900000|2022-03-31 08:55:00|9257.4|9255.9|9247.9|9245.5|9257.4|9255.9|9247.9|9245.5|661
1648717200000|2022-03-31 09:00:00|9248|9245.6|9244.7|9243.2|9248.6|9246.6|9242.3|9239.9|894
1648717500000|2022-03-31 09:05:00|9244.3|9242.8|9244.7|9242.3|9248|9246|9244|9242|573
1648717800000|2022-03-31 09:10:00|9244.6|9242.2|9246.1|9243.7|9248.4|9246.5|9241.4|9239.4|521
1648718100000|2022-03-31 09:15:00|9246|9243.6|9245.3|9242.9|9247.5|9245.5|9242.8|9240.9|574
1648718400000|2022-03-31 09:20:00|9245.2|9242.8|9243|9240.6|9245.7|9243.7|9240.8|9238.7|587
1648718700000|2022-03-31 09:25:00|9242.9|9240.5|9243.1|9240.7|9245|9243.1|9240.7|9239|500
1648719000000|2022-03-31 09:30:00|9243.2|9240.8|9237.1|9234.7|9245|9243.1|9236.3|9233.9|613
1648719300000|2022-03-31 09:35:00|9237|9234.6|9238.3|9235.9|9239.1|9237|9235.8|9233.8|566
1648719600000|2022-03-31 09:40:00|9238.2|9235.8|9240.4|9238.9|9240.6|9239|9236.9|9235.1|485
1648719900000|2022-03-31 09:45:00|9239.8|9238.3|9237.1|9235.6|9241.2|9239.2|9236.7|9234.7|627
1648720200000|2022-03-31 09:50:00|9237|9235.5|9238.5|9236.1|9238.5|9236.2|9234.3|9232.5|523
1648720500000|2022-03-31 09:55:00|9238|9236.5|9240.1|9238.6|9242.1|9240.1|9237.1|9235.1|652
1648720800000|2022-03-31 10:00:00|9240|9238.5|9237.5|9236|9240.6|9238.7|9236.4|9234.6|684
1648721100000|2022-03-31 10:05:00|9237.9|9235.5|9240|9238.5|9240.1|9238.6|9237.3|9235.3|460
1648721400000|2022-03-31 10:10:00|9239.9|9238.4|9239.4|9237|9240.7|9239|9236.9|9235.3|429
1648721700000|2022-03-31 10:15:00|9239.5|9237.1|9242.1|9240.6|9242.8|9240.9|9236.9|9235|498
1648722000000|2022-03-31 10:20:00|9242|9240.5|9244|9242.5|9244.5|9242.8|9241.5|9239.4|479
1648722300000|2022-03-31 10:25:00|9244.1|9242.6|9244|9242.5|9245.4|9243.7|9238.8|9236.8|449
1648722600000|2022-03-31 10:30:00|9243.7|9242.2|9249.7|9247.3|9251.1|9249.1|9243.7|9242|514
1648722900000|2022-03-31 10:35:00|9249.2|9247.7|9246|9243.6|9250.4|9248.3|9245.8|9243.4|579
1648723200000|2022-03-31 10:40:00|9245.9|9243.5|9251.2|9248.8|9252.3|9250.3|9245.6|9243.4|612
1648723500000|2022-03-31 10:45:00|9251.3|9248.9|9248.4|9246.9|9254.3|9252.3|9248.3|9246.8|473
1648723800000|2022-03-31 10:50:00|9248.2|9246.7|9253.2|9251.7|9254|9251.9|9247.7|9245.7|456
1648724100000|2022-03-31 10:55:00|9253.3|9251.8|9251.3|9249.8|9253.9|9252|9250.6|9248.8|487
1648724400000|2022-03-31 11:00:00|9251.2|9249.7|9248.1|9246.6|9251.6|9250.1|9245.9|9244.3|608
1648724700000|2022-03-31 11:05:00|9248|9246.5|9248.2|9246.7|9251.5|9250|9247.3|9245.4|513
1648725000000|2022-03-31 11:10:00|9248.4|9246.9|9250.9|9249.4|9251|9249.5|9247.5|9245.8|454
1648725300000|2022-03-31 11:15:00|9251|9249.5|9248.9|9247.4|9251|9249.5|9248.5|9246.8|344
1648725600000|2022-03-31 11:20:00|9248.8|9247.3|9249.1|9247.6|9250|9248.5|9247.9|9246.4|331
1648725900000|2022-03-31 11:25:00|9249.2|9247.7|9250.7|9249.2|9251.6|9249.7|9248.9|9247.2|378
1648726200000|2022-03-31 11:30:00|9250.8|9249.3|9245.9|9243.5|9252.2|9250.2|9244.8|9242.9|440
1648726500000|2022-03-31 11:35:00|9245.8|9243.4|9246.1|9244.6|9247.3|9245.4|9245.4|9243.4|329
1648726800000|2022-03-31 11:40:00|9246.2|9244.7|9248.9|9247.4|9249.9|9248.2|9246.1|9244.6|424
1648727100000|2022-03-31 11:45:00|9249|9247.5|9246.3|9244.8|9249.8|9248.3|9246.3|9244.5|487
1648727400000|2022-03-31 11:50:00|9246.4|9244.9|9249.6|9247.2|9250.4|9248.7|9245.5|9243.8|406
1648727700000|2022-03-31 11:55:00|9249.7|9247.3|9251.4|9249|9255.3|9253.3|9249.2|9247.2|563
1648728000000|2022-03-31 12:00:00|9251.3|9248.9|9253.1|9250.7|9253.8|9251.8|9247.7|9245.9|585
1648728300000|2022-03-31 12:05:00|9253|9250.6|9250.9|9249.4|9254.8|9252.7|9250.8|9248.7|531
1648728600000|2022-03-31 12:10:00|9251.3|9248.9|9249.6|9248.1|9252.3|9250.2|9247.3|9245.8|483
1648728900000|2022-03-31 12:15:00|9249.7|9248.2|9245.2|9243.7|9250.3|9248.3|9245|9243.5|577
1648729200000|2022-03-31 12:20:00|9245.1|9243.6|9243.7|9241.3|9248.2|9246.4|9243.4|9241|592
1648729500000|2022-03-31 12:25:00|9243.8|9241.4|9240.4|9237|9244|9242.1|9240.4|9237|611
1648729800000|2022-03-31 12:30:00|9240|9236.6|9236|9233.6|9242.8|9240.4|9234.4|9232.3|807
1648730100000|2022-03-31 12:35:00|9235.6|9233.2|9239.1|9237.6|9240.3|9238.4|9234|9232.1|677
1648730400000|2022-03-31 12:40:00|9239|9237.5|9241.4|9239.9|9242.6|9240.5|9238.8|9236.8|492
1648730700000|2022-03-31 12:45:00|9241.2|9239.7|9245|9242.6|9245.6|9243.6|9240.4|9238.5|568
1648731000000|2022-03-31 12:50:00|9244.9|9242.5|9244.1|9242.6|9246.5|9244.5|9244|9242|549
1648731300000|2022-03-31 12:55:00|9244.2|9242.7|9247.9|9245.5|9249.7|9248.2|9243.2|9241.7|581
1648731600000|2022-03-31 13:00:00|9247.3|9245.8|9243.2|9241.7|9249.7|9248.2|9243.1|9241.3|613
1648731900000|2022-03-31 13:05:00|9243|9241.5|9241.4|9239.9|9243.9|9242.4|9240.4|9238.6|443
1648732200000|2022-03-31 13:10:00|9241.7|9240.2|9247.3|9244.9|9251.1|9249.1|9238.6|9236.8|1014
1648732500000|2022-03-31 13:15:00|9247.4|9245|9246.2|9244.7|9251.9|9249.5|9244.9|9243.1|970
1648732800000|2022-03-31 13:20:00|9246.6|9245.1|9250.7|9248.3|9254.3|9252.4|9246.6|9245.1|769
1648733100000|2022-03-31 13:25:00|9250.2|9248.7|9248.6|9246.2|9251.4|9249.7|9245.8|9243.9|765
1648733400000|2022-03-31 13:30:00|9248.1|9246.6|9244.9|9242.5|9248.1|9246.6|9242|9240.3|761
1648733700000|2022-03-31 13:35:00|9244.4|9242.9|9245.8|9243.4|9248.9|9246.9|9243.5|9241.6|674
1648734000000|2022-03-31 13:40:00|9245.9|9243.5|9241.3|9238.5|9247.4|9245.3|9240.1|9237.3|644
1648734300000|2022-03-31 13:45:00|9241.1|9238.7|9237.2|9235.7|9242.6|9240.6|9237.1|9235.5|606
1648734600000|2022-03-31 13:50:00|9237.1|9235.6|9234.5|9233|9239.5|9237.3|9232.4|9229.5|841
1648734900000|2022-03-31 13:55:00|9234.8|9232.4|9226.8|9224.4|9237.6|9235.7|9226.7|9224.3|802
1648735200000|2022-03-31 14:00:00|9226.7|9224.3|9228.2|9225.8|9231|9229|9225.5|9223.7|758
1648735500000|2022-03-31 14:05:00|9228.1|9225.7|9237.1|9235.6|9237.9|9236|9227|9225|592
1648735800000|2022-03-31 14:10:00|9237.5|9235.1|9231.5|9230|9240.1|9238|9231|9229.2|883
1648736100000|2022-03-31 14:15:00|9231.7|9230.2|9237.3|9235.8|9239.5|9237.5|9230.2|9228.2|813
1648736400000|2022-03-31 14:20:00|9237.4|9235.9|9231|9229.5|9237.5|9236|9231|9229.1|555
1648736700000|2022-03-31 14:25:00|9230.8|9229.3|9226.5|9225|9233.1|9231.6|9225.6|9223.7|791
1648737000000|2022-03-31 14:30:00|9227.1|9224.7|9228.7|9227.2|9234.7|9232.5|9223.7|9221.3|777
1648737300000|2022-03-31 14:35:00|9229|9227.5|9232.1|9230.6|9235.7|9233.6|9228.9|9227.4|710
1648737600000|2022-03-31 14:40:00|9232|9230.5|9220.4|9218.9|9232.9|9231|9220.4|9218.9|878
1648737900000|2022-03-31 14:45:00|9220.3|9218.8|9220.1|9218.6|9225|9222.9|9218.3|9216.8|862
1648738200000|2022-03-31 14:50:00|9220.2|9218.7|9213.5|9212|9222.4|9220.3|9212.6|9210.7|1046
1648738500000|2022-03-31 14:55:00|9213.6|9212.1|9204.9|9202.5|9213.9|9212.1|9197.1|9194.8|1635
1648738800000|2022-03-31 15:00:00|9205.2|9203.7|9198|9195.6|9207.6|9205.7|9196|9194|1449
1648739100000|2022-03-31 15:05:00|9198.1|9195.7|9210.2|9207.8|9210.6|9208.7|9198|9195.7|911
1648739400000|2022-03-31 15:10:00|9210.3|9207.9|9210.4|9208|9210.9|9208.6|9206.9|9205.4|600
1648739700000|2022-03-31 15:15:00|9210.3|9207.9|9211.9|9210.4|9213.7|9211.6|9209.4|9207.1|678
1648740000000|2022-03-31 15:20:00|9212|9210.5|9213.5|9212|9216|9214.3|9211.6|9209.7|582
1648740300000|2022-03-31 15:25:00|9213.6|9212.1|9209.4|9207.9|9217.1|9215.2|9208|9205.8|772
1648740600000|2022-03-31 15:30:00|9209.5|9208|9214.7|9212.3|9215|9213.1|9208.9|9206.6|634
1648740900000|2022-03-31 15:35:00|9214.8|9212.4|9213.2|9211.7|9215|9213.1|9209.1|9207.6|487
1648741200000|2022-03-31 15:40:00|9213.4|9211.9|9215|9213.5|9215.2|9213.7|9212.2|9210.4|460
1648741500000|2022-03-31 15:45:00|9215.1|9213.6|9216|9213.6|9216.1|9214.3|9211.9|9210|380
1648741800000|2022-03-31 15:50:00|9216.1|9213.7|9214.3|9212.8|9216.6|9214.6|9210.9|9208.8|432
1648742100000|2022-03-31 15:55:00|9214.2|9212.7|9213.9|9211.5|9214.8|9213.1|9211.7|9210.2|446
1648742400000|2022-03-31 16:00:00|9213.5|9212|9213.2|9210.8|9215.1|9213|9212.3|9210|562
1648742700000|2022-03-31 16:05:00|9213.4|9211|9216|9214.5|9216.6|9214.7|9211.8|9209.6|556
1648743000000|2022-03-31 16:10:00|9216.1|9214.6|9216.4|9214|9216.8|9215|9212.8|9210.8|550
1648743300000|2022-03-31 16:15:00|9216.5|9214.1|9218|9215.6|9218.1|9215.7|9214.5|9212.3|467
1648743600000|2022-03-31 16:20:00|9217.8|9215.4|9218.7|9216.3|9220.9|9218.8|9216.6|9214.9|621
1648743900000|2022-03-31 16:25:00|9218.8|9216.4|9223.2|9220.8|9223.3|9221.2|9217.5|9215.4|464
1648744200000|2022-03-31 16:30:00|9223.1|9221.6|9221.5|9220|9223.3|9221.8|9220.1|9218.1|442
1648744500000|2022-03-31 16:35:00|9221.3|9219.8|9222.9|9221.4|9224.2|9222.5|9220.8|9219.3|424
1648744800000|2022-03-31 16:40:00|9223|9221.5|9222.4|9220|9226.5|9224.5|9221.9|9219.9|482
1648745100000|2022-03-31 16:45:00|9222.5|9220.1|9221.8|9220.3|9223.3|9221.4|9220.9|9219.4|378
1648745400000|2022-03-31 16:50:00|9221.9|9220.4|9222.3|9219.9|9223.3|9221.8|9220.2|9218.3|358
1648745700000|2022-03-31 16:55:00|9221.8|9220.3|9223.1|9221.6|9223.9|9222.3|9221.7|9220.2|386
1648746000000|2022-03-31 17:00:00|9223.2|9221.7|9223.8|9222.3|9223.9|9222.4|9220.5|9219|476
1648746300000|2022-03-31 17:05:00|9223.6|9222.1|9223.3|9221.8|9224.9|9222.9|9221.1|9219.6|478
1648746600000|2022-03-31 17:10:00|9223.4|9221.9|9222.3|9220.8|9223.5|9222|9221.2|9219.7|330
1648746900000|2022-03-31 17:15:00|9222.4|9220.9|9217.7|9216.2|9223.5|9222|9216.9|9215.4|405
1648747200000|2022-03-31 17:20:00|9217.6|9216.1|9214.6|9213.1|9217.9|9216.2|9214.4|9212.9|283
1648747500000|2022-03-31 17:25:00|9214.5|9213|9218.5|9217|9219.1|9217.6|9213.1|9211.6|406
1648747800000|2022-03-31 17:30:00|9218.6|9217.1|9221|9219.5|9221.7|9219.7|9217.6|9215.6|420
1648748100000|2022-03-31 17:35:00|9220.8|9219.3|9220.9|9219.4|9223|9221.1|9220.6|9218.4|348
1648748400000|2022-03-31 17:40:00|9221.4|9219|9221.5|9220|9222.8|9221.1|9220.9|9219|345
1648748700000|2022-03-31 17:45:00|9221.4|9219.9|9217|9215.5|9222.2|9220.5|9216.8|9214.9|313
1648749000000|2022-03-31 17:50:00|9216.9|9215.4|9217.8|9216.3|9218.5|9217|9215.9|9214.1|352
1648749300000|2022-03-31 17:55:00|9217.9|9216.4|9216.4|9214.9|9218|9216.5|9215.4|9213.9|324
1648749600000|2022-03-31 18:00:00|9216.1|9214.6|9221.6|9220.1|9222.2|9220.3|9216.1|9214.6|471
1648749900000|2022-03-31 18:05:00|9221.5|9220|9221.2|9218.8|9222.3|9220.2|9220.3|9218.5|388
1648750200000|2022-03-31 18:10:00|9221.3|9218.9|9224.9|9222.5|9225.7|9223.8|9220.7|9218.7|513
1648750500000|2022-03-31 18:15:00|9224.8|9222.4|9226.4|9224.9|9226.6|9225.1|9223.2|9221.2|432
1648750800000|2022-03-31 18:20:00|9226.3|9224.8|9225.2|9223.7|9226.4|9224.9|9224.8|9223.1|234
1648751100000|2022-03-31 18:25:00|9225.3|9223.8|9224.3|9222.8|9226.5|9225|9224.1|9222.6|355
1648751400000|2022-03-31 18:30:00|9224.5|9223|9227.7|9226.2|9228.9|9226.9|9224.1|9222.5|329
1648751700000|2022-03-31 18:35:00|9227.6|9226.1|9228.6|9227.1|9228.8|9227.3|9227|9225.5|312
1648752000000|2022-03-31 18:40:00|9228.5|9227|9228.9|9227.4|9230.6|9229.1|9228.5|9226.5|339
1648752300000|2022-03-31 18:45:00|9229|9227.5|9226.1|9224.6|9229|9227.5|9225.8|9224.3|397
1648752600000|2022-03-31 18:50:00|9226.2|9224.7|9227.3|9225.8|9227.9|9226.4|9226.1|9224.5|418
1648752900000|2022-03-31 18:55:00|9227.2|9225.7|9227|9225.5|9227.6|9226.1|9224.1|9222.6|503
1648753200000|2022-03-31 19:00:00|9226.4|9224.9|9227.9|9226.4|9229.1|9227.5|9226|9223.9|499
1648753500000|2022-03-31 19:05:00|9227.8|9226.3|9224.7|9223.2|9229.1|9227.5|9224.7|9222.9|380
1648753800000|2022-03-31 19:10:00|9224.8|9223.3|9228.9|9227.4|9229.9|9228|9224.8|9222.8|337
1648754100000|2022-03-31 19:15:00|9228.8|9227.3|9232.5|9231|9233|9231.1|9228.5|9226.3|478
1648754400000|2022-03-31 19:20:00|9232.6|9231.1|9233.5|9232|9234|9232.1|9231.4|9229.6|343
1648754700000|2022-03-31 19:25:00|9233.4|9231.9|9234.3|9232.8|9234.3|9232.8|9232.6|9230.5|285
1648755000000|2022-03-31 19:30:00|9234.1|9232.6|9236.1|9233.7|9236.6|9234.6|9233.9|9231.9|382
1648755300000|2022-03-31 19:35:00|9236|9233.6|9234.9|9233.4|9236.5|9234.1|9233.7|9232.2|458
1648755600000|2022-03-31 19:40:00|9235|9233.5|9239|9237.5|9239.2|9237.6|9234.6|9232.8|455
1648755900000|2022-03-31 19:45:00|9238.9|9237.4|9238.9|9237.4|9240.1|9238|9238.3|9236.5|472
1648756200000|2022-03-31 19:50:00|9239|9237.5|9241|9239.5|9241.5|9239.8|9238.2|9236.4|422
1648756500000|2022-03-31 19:55:00|9241.1|9239.6|9241.3|9239.8|9243.7|9241.9|9239.9|9237.9|677
1648756800000|2022-03-31 20:00:00|9241.2|9239.7|9236|9233.6|9241.4|9239.8|9236|9233.6|317
1648757100000|2022-03-31 20:05:00|9236.1|9233.7|9236.2|9234.7|9236.9|9234.8|9235.8|9233.7|137
1648757400000|2022-03-31 20:10:00|9236.3|9234.8|9235.5|9233.1|9236.8|9234.8|9234.6|9232.8|203
1648757700000|2022-03-31 20:15:00|9235.4|9233|9235|9233.5|9235.7|9233.8|9234.7|9232.8|140
1648758000000|2022-03-31 20:20:00|9234.9|9233.4|9233.3|9231.8|9235.4|9233.7|9232.5|9230.5|133
1648758300000|2022-03-31 20:25:00|9233.5|9232|9233.4|9231|9234.9|9232.9|9231.9|9230|197
1648758600000|2022-03-31 20:30:00|9233.3|9230.9|9234|9231.6|9234.1|9232.1|9232.8|9230.8|120
1648758900000|2022-03-31 20:35:00|9234.1|9231.7|9233.2|9231.7|9234.3|9232.3|9233.1|9231.2|78
1648759200000|2022-03-31 20:40:00|9233.1|9231.6|9234.1|9231.7|9234.5|9232.5|9232.9|9230.7|78
1648759500000|2022-03-31 20:45:00|9234.2|9231.8|9231.6|9229.2|9234.2|9232.1|9231.5|9229.1|129
1648759800000|2022-03-31 20:50:00|9231.7|9229.3|9229.9|9227.5|9231.7|9229.3|9228.9|9226.1|247
1648760100000|2022-03-31 20:55:00|9230.8|9227.7|9227.5|9222.5|9232.3|9228.4|9226.8|9221.8|603
1648760400000|2022-03-31 21:00:00|9227.4|9222.4|9220.7|9215.7|9227.7|9222.7|9220|9215|60
1648760700000|2022-03-31 21:05:00|9220.6|9215.6|9222.5|9217.5|9227.1|9222.1|9217.8|9212.8|99
1648761000000|2022-03-31 21:10:00|9214.8|9209.8|9220.7|9215.7|9225.1|9220.1|9214.6|9209.6|120
1648761300000|2022-03-31 21:15:00|9220.5|9215.5|9218.5|9213.5|9225.3|9220.3|9216.2|9211.2|118
1648761600000|2022-03-31 21:20:00|9219.6|9214.6|9219.5|9214.5|9226|9221|9216.1|9211.1|140
1648761900000|2022-03-31 21:25:00|9218.8|9213.8|9225.1|9220.1|9226.7|9221.7|9215.1|9210.1|130
1648762200000|2022-03-31 21:30:00|9223.3|9218.3|9225.2|9220.2|9234.3|9229.3|9217.5|9212.5|111
1648762500000|2022-03-31 21:35:00|9225|9220|9227.5|9222.5|9231|9226|9221.2|9216.2|212
1648762800000|2022-03-31 21:40:00|9227.8|9222.8|9228.2|9223.2|9231.9|9226.9|9224.1|9219.1|160
1648763100000|2022-03-31 21:45:00|9227.1|9222.1|9230|9225|9231.9|9226.9|9223.4|9218.4|202
1648763400000|2022-03-31 21:50:00|9230.9|9225.9|9231.1|9226.1|9232.2|9227.2|9222.8|9217.8|168
1648763700000|2022-03-31 21:55:00|9230.9|9225.9|9230.8|9225.8|9232.4|9227.4|9228.2|9223.2|148
1648764000000|2022-03-31 22:00:00|9231.1|9226.1|9233.1|9228.1|9233.2|9228.3|9228.7|9223.7|279
1648764300000|2022-03-31 22:05:00|9232.9|9227.9|9231.8|9226.8|9233.2|9228.2|9231.1|9226.1|224
1648764600000|2022-03-31 22:10:00|9231.6|9226.6|9232.5|9227.5|9235.3|9230.3|9231.2|9226.2|167
1648764900000|2022-03-31 22:15:00|9232.6|9227.6|9232.2|9227.2|9233.1|9229.1|9231.3|9226.6|261
1648765200000|2022-03-31 22:20:00|9232.3|9227.3|9229.9|9226.9|9232.3|9228.6|9229.6|9226.3|330
1648765500000|2022-03-31 22:25:00|9230.1|9226.8|9227.9|9225.5|9230.2|9227|9226.6|9223.2|326
1648765800000|2022-03-31 22:30:00|9227.6|9225.2|9228.5|9226.1|9229.2|9226.4|9227.3|9224.4|197
1648766100000|2022-03-31 22:35:00|9228.6|9226.2|9229.2|9226.1|9229.6|9226.7|9228.3|9224.9|205
1648766400000|2022-03-31 22:40:00|9229|9226.6|9230.2|9227.8|9231.3|9228.2|9228.7|9225.7|172
1648766700000|2022-03-31 22:45:00|9230.3|9227.9|9230.8|9228.4|9231.9|9228.6|9230.1|9227.3|148
1648767000000|2022-03-31 22:50:00|9230.9|9228.3|9230.1|9227.6|9231.2|9228.4|9229.5|9226.9|156
1648767300000|2022-03-31 22:55:00|9230.3|9227.7|9231.9|9229.5|9232.3|9229.9|9229.9|9226.8|147
1648767600000|2022-03-31 23:00:00|9231.8|9229.4|9230.3|9227.9|9232.2|9230|9230.1|9227.7|155
1648767900000|2022-03-31 23:05:00|9230.2|9227.8|9232|9229.6|9232.4|9230.3|9230.2|9227.8|115
1648768200000|2022-03-31 23:10:00|9232.2|9229.8|9233.8|9231.4|9234|9231.9|9231.7|9229.4|141
1648768500000|2022-03-31 23:15:00|9233.9|9231.5|9235.6|9233.2|9236.1|9233.4|9233.1|9231|163
1648768800000|2022-03-31 23:20:00|9235.7|9233.3|9235.8|9234.3|9236.5|9234.3|9235.2|9233|121
1648769100000|2022-03-31 23:25:00|9235.7|9234.2|9237.2|9234.8|9238.5|9236.2|9235.6|9233.2|214
1648769400000|2022-03-31 23:30:00|9237|9234.6|9236.2|9233.8|9237|9234.6|9235.1|9232.9|140
1648769700000|2022-03-31 23:35:00|9236.3|9233.9|9236.7|9234.3|9236.9|9234.9|9235.3|9233.3|144
1648770000000|2022-03-31 23:40:00|9236.3|9234.8|9235.5|9233.1|9237|9234.9|9235|9232.9|178
1648770300000|2022-03-31 23:45:00|9235.7|9233.3|9233.3|9230.9|9235.8|9233.9|9232.2|9230.2|210
1648770600000|2022-03-31 23:50:00|9233.2|9230.8|9233|9231.5|9233.8|9232|9232.4|9230.3|187
1648770900000|2022-03-31 23:55:00|9233.1|9231.6|9233.5|9231.1|9234.2|9232.1|9232.7|9230.7|212
1648771200000|2022-04-01 00:00:00|9233.8|9231.4|9237.6|9235.2|9237.8|9235.6|9231.9|9230.1|454
1648771500000|2022-04-01 00:05:00|9237.5|9235.1|9237.9|9235.5|9239.8|9238.3|9234.8|9232.5|438
1648771800000|2022-04-01 00:10:00|9237.8|9235.4|9235.8|9234.3|9238.4|9236.4|9235.2|9233.3|394
1648772100000|2022-04-01 00:15:00|9236.3|9234.8|9238.2|9236.7|9238.4|9236.9|9236.2|9234.3|330
1648772400000|2022-04-01 00:20:00|9238.1|9236.6|9239|9236.6|9240.7|9239|9237.2|9235.3|314
1648772700000|2022-04-01 00:25:00|9238.9|9236.5|9243.2|9240.8|9243.7|9241.4|9238.9|9236.5|403
1648773000000|2022-04-01 00:30:00|9243.4|9241|9243.5|9242|9244.2|9242.2|9242.9|9240.5|329
1648773300000|2022-04-01 00:35:00|9243.4|9241.9|9243.6|9241.2|9244.7|9242.4|9242.5|9240.4|313
1648773600000|2022-04-01 00:40:00|9243.7|9241.3|9244.1|9241.7|9244.7|9242.6|9242.4|9240.4|315
1648773900000|2022-04-01 00:45:00|9244.2|9241.8|9242.9|9240.5|9244.7|9242.5|9242.4|9240.1|302
1648774200000|2022-04-01 00:50:00|9242.8|9240.4|9243.6|9241.2|9245.1|9243.3|9242.4|9240.4|469
1648774500000|2022-04-01 00:55:00|9243.8|9241.4|9243.4|9241.9|9244.9|9242.9|9242.4|9240.4|473
1648774800000|2022-04-01 01:00:00|9243.3|9241.8|9245.4|9243|9246.1|9244.2|9243.1|9241.3|385
1648775100000|2022-04-01 01:05:00|9245.3|9242.9|9242.6|9241.1|9245.6|9243.5|9242.2|9240.3|302
1648775400000|2022-04-01 01:10:00|9242.7|9241.2|9241.8|9239.4|9243|9241.3|9240.7|9238.8|270
1648775700000|2022-04-01 01:15:00|9241.7|9239.3|9240.5|9239|9241.7|9239.4|9239|9236.7|282
1648776000000|2022-04-01 01:20:00|9240.6|9239.1|9243.2|9241.7|9244.7|9242.7|9240.4|9238.8|253
1648776300000|2022-04-01 01:25:00|9243.3|9241.8|9244.7|9242.3|9244.7|9242.7|9243|9241.2|331
1648776600000|2022-04-01 01:30:00|9244.6|9242.2|9242.9|9240.5|9244.6|9242.6|9242.4|9240.2|365
1648776900000|2022-04-01 01:35:00|9242.8|9240.4|9242.1|9240.6|9243.8|9242|9241.5|9239.6|249
1648777200000|2022-04-01 01:40:00|9242|9240.5|9241.6|9240.1|9242.8|9240.9|9241.4|9239.7|180
1648777500000|2022-04-01 01:45:00|9241.7|9240.2|9243.4|9241.9|9245|9243|9241.5|9240|308
1648777800000|2022-04-01 01:50:00|9243.3|9241.8|9244.7|9243.2|9246.1|9244.1|9242.9|9241.4|275
1648778100000|2022-04-01 01:55:00|9244.6|9243.1|9244.8|9243.3|9245.7|9244|9244.1|9242.2|270
1648778400000|2022-04-01 02:00:00|9244.9|9243.4|9243.9|9242.4|9246.3|9244.5|9243.6|9242|256
1648778700000|2022-04-01 02:05:00|9244|9242.5|9245.4|9243|9245.4|9243.4|9243.7|9241.9|264
1648779000000|2022-04-01 02:10:00|9245.5|9243.1|9244.6|9242.2|9245.5|9243.6|9244|9242|258
1648779300000|2022-04-01 02:15:00|9244.5|9242.1|9245|9242.6|9245.1|9243|9243.1|9241.2|270
1648779600000|2022-04-01 02:20:00|9245.1|9242.7|9244.8|9242.4|9245.3|9243.5|9243.6|9242|246
1648779900000|2022-04-01 02:25:00|9244.7|9242.3|9245|9242.6|9245.1|9243.3|9243.8|9241.9|221
1648780200000|2022-04-01 02:30:00|9244.6|9243.1|9245.1|9243.6|9245.1|9243.6|9243.8|9242|239
1648780500000|2022-04-01 02:35:00|9245.3|9243.8|9243.5|9242|9245.7|9244.1|9243.2|9241.7|220
1648780800000|2022-04-01 02:40:00|9243.7|9242.2|9248.7|9246.3|9248.7|9246.9|9243.7|9242|350
1648781100000|2022-04-01 02:45:00|9248.3|9246.8|9245.7|9244.2|9249.5|9247.4|9245.3|9243.7|306
1648781400000|2022-04-01 02:50:00|9246.4|9244|9248.7|9246.3|9250.3|9248.1|9246.1|9244|522
1648781700000|2022-04-01 02:55:00|9248.3|9246.8|9248.9|9247.4|9250.6|9248.8|9248.1|9246.4|342
1648782000000|2022-04-01 03:00:00|9248.8|9247.3|9248.5|9246.1|9250.5|9248.7|9248|9246.1|304
1648782300000|2022-04-01 03:05:00|9248.7|9246.3|9248|9246.5|9249.3|9247.4|9246.6|9244.7|294
1648782600000|2022-04-01 03:10:00|9247.9|9246.4|9248.1|9246.6|9248.8|9246.9|9247|9245.2|280
1648782900000|2022-04-01 03:15:00|9248.6|9246.2|9248.5|9247|9249.1|9247.3|9246.7|9245.1|269
1648783200000|2022-04-01 03:20:00|9248.6|9247.1|9248.8|9247.3|9249.5|9247.5|9248|9246.1|178
1648783500000|2022-04-01 03:25:00|9248.7|9247.2|9249.1|9246.7|9249.4|9247.6|9248.2|9246.5|176
1648783800000|2022-04-01 03:30:00|9248.6|9247.1|9250.3|9247.9|9250.5|9248.6|9248.3|9246.7|213
1648784100000|2022-04-01 03:35:00|9250.2|9247.8|9249.5|9248|9250.3|9248.4|9249.3|9247.4|170
1648784400000|2022-04-01 03:40:00|9249.4|9247.9|9249.7|9247.3|9250.3|9248.5|9248.9|9247.3|192
1648784700000|2022-04-01 03:45:00|9249.8|9247.4|9249.7|9248.2|9250.4|9248.5|9249.5|9247.3|176
1648785000000|2022-04-01 03:50:00|9249.6|9248.1|9247.9|9246.4|9249.8|9248.3|9247.4|9245.7|248
1648785300000|2022-04-01 03:55:00|9247.8|9246.3|9248.6|9247.1|9249.3|9247.6|9247.7|9246|236
1648785600000|2022-04-01 04:00:00|9248.7|9247.2|9249.2|9246.8|9249.7|9247.7|9246.1|9244.2|381
1648785900000|2022-04-01 04:05:00|9249.3|9246.9|9249.5|9248|9250.1|9248.3|9248.9|9246.9|184
1648786200000|2022-04-01 04:10:00|9249.4|9247.9|9250.1|9247.7|9250.1|9248.4|9248.3|9246.3|304
1648786500000|2022-04-01 04:15:00|9250|9247.6|9250.2|9247.8|9250.3|9248.4|9248.3|9246.5|267
1648786800000|2022-04-01 04:20:00|9250.3|9247.9|9249.9|9248.4|9250.5|9248.9|9248.7|9246.9|231
1648787100000|2022-04-01 04:25:00|9250.1|9248.6|9249.9|9248.4|9250.4|9248.9|9249.8|9248.3|148
1648787400000|2022-04-01 04:30:00|9249.8|9248.3|9250.2|9248.7|9250.4|9248.9|9249|9247.5|150
1648787700000|2022-04-01 04:35:00|9250.1|9248.6|9246.8|9245.3|9250.5|9249|9246.8|9245.3|232
1648788000000|2022-04-01 04:40:00|9246.9|9245.4|9248.4|9246|9248.5|9246.8|9246.4|9244.9|230
1648788300000|2022-04-01 04:45:00|9248.5|9246.1|9244|9242.5|9248.6|9246.2|9243.3|9241.5|194
1648788600000|2022-04-01 04:50:00|9243.8|9242.3|9241.4|9239.9|9244.5|9242.8|9241.4|9239.9|226
1648788900000|2022-04-01 04:55:00|9241|9239.5|9246.3|9244.8|9246.9|9245.1|9240.9|9239.4|267
1648789200000|2022-04-01 05:00:00|9246.2|9244.7|9246.4|9244.9|9246.8|9245.1|9245.1|9243.6|193
1648789500000|2022-04-01 05:05:00|9246.3|9244.8|9242.3|9240.8|9246.6|9245.1|9241.6|9240.1|215
1648789800000|2022-04-01 05:10:00|9242.2|9240.7|9242.2|9240.7|9242.9|9240.9|9241.9|9239.9|131
1648790100000|2022-04-01 05:15:00|9242.1|9240.6|9242.2|9239.8|9243.2|9241.7|9241.9|9239.8|137
1648790400000|2022-04-01 05:20:00|9241.8|9240.3|9241.4|9239.9|9242.1|9240.4|9241|9239.2|165
1648790700000|2022-04-01 05:25:00|9241.3|9239.8|9241.2|9239.7|9242.9|9241.1|9241.1|9239.2|220
1648791000000|2022-04-01 05:30:00|9241.1|9239.6|9238.8|9236.4|9241.3|9239.8|9238|9236.4|332
1648791300000|2022-04-01 05:35:00|9238.9|9236.5|9241.4|9239|9241.9|9240|9238.7|9236.4|249
1648791600000|2022-04-01 05:40:00|9241.3|9238.9|9237|9234.6|9241.3|9239.4|9236.5|9234.5|275
1648791900000|2022-04-01 05:45:00|9236.9|9234.5|9237.4|9235.9|9238|9236.1|9236.4|9234.3|204
1648792200000|2022-04-01 05:50:00|9237.3|9235.8|9237|9234.6|9238.3|9236.3|9236.4|9234.4|309
1648792500000|2022-04-01 05:55:00|9237.1|9234.7|9238.3|9235.9|9239.1|9237.1|9236.3|9234.3|365
1648792800000|2022-04-01 06:00:00|9238.5|9236.1|9235.5|9234|9238.5|9236.5|9233|9231.1|510
1648793100000|2022-04-01 06:05:00|9235.6|9234.1|9237.9|9236.4|9238.8|9237.1|9233.6|9231.4|599
1648793400000|2022-04-01 06:10:00|9238|9236.5|9235.9|9234.4|9238.8|9236.8|9235.4|9233.6|549
1648793700000|2022-04-01 06:15:00|9236|9234.5|9230.2|9228.7|9236.5|9235|9230.1|9228.5|482
1648794000000|2022-04-01 06:20:00|9230|9228.5|9231.3|9229.8|9234.4|9232.9|9229.8|9228.1|428
1648794300000|2022-04-01 06:25:00|9231.5|9230|9230.4|9228|9234.3|9232.5|9229.6|9227.2|344
1648794600000|2022-04-01 06:30:00|9230.3|9227.9|9232.2|9230.7|9232.8|9231.1|9229.6|9227.4|366
1648794900000|2022-04-01 06:35:00|9232|9230.5|9229.4|9227.9|9234.5|9233|9228.9|9227.3|464
1648795200000|2022-04-01 06:40:00|9229.8|9227.4|9232.2|9230.7|9233.2|9231.3|9227.6|9225.9|471
1648795500000|2022-04-01 06:45:00|9232.3|9230.8|9231.1|9229.6|9232.8|9231.1|9230.8|9229|365
1648795800000|2022-04-01 06:50:00|9231.2|9229.7|9232.3|9230.8|9235|9233.2|9230.6|9229|327
1648796100000|2022-04-01 06:55:00|9232.4|9230.9|9226.6|9225.1|9232.6|9231.1|9224.5|9222.1|880
1648796400000|2022-04-01 07:00:00|9227|9224.6|9230.3|9228.8|9231|9229.1|9221.3|9219.6|755
1648796700000|2022-04-01 07:05:00|9230.2|9228.7|9228.6|9227.1|9230.6|9229|9227.3|9225.2|529
1648797000000|2022-04-01 07:10:00|9228.7|9227.2|9230.4|9228.9|9232.2|9230.2|9228.5|9226.7|514
1648797300000|2022-04-01 07:15:00|9230.5|9229|9230.8|9229.3|9231.5|9229.7|9227.9|9226.1|615
1648797600000|2022-04-01 07:20:00|9230.9|9229.4|9239.7|9237.3|9239.9|9237.7|9229.3|9227.8|505
1648797900000|2022-04-01 07:25:00|9239.8|9237.4|9237.5|9236|9241.4|9239.6|9237.1|9235|712
1648798200000|2022-04-01 07:30:00|9237.4|9235.9|9235.5|9233.1|9237.9|9236.1|9233.2|9231.7|606
1648798500000|2022-04-01 07:35:00|9234.8|9233.3|9237.3|9234.9|9238.3|9236.2|9233.8|9231.8|471
1648798800000|2022-04-01 07:40:00|9237.4|9235|9239.5|9238|9243.5|9241.1|9237|9235|558
1648799100000|2022-04-01 07:45:00|9239.9|9237.5|9233.8|9231.4|9239.9|9238.2|9233.5|9231.4|590
1648799400000|2022-04-01 07:50:00|9233.2|9231.7|9234.6|9232.2|9234.9|9232.8|9229.4|9227|607
1648799700000|2022-04-01 07:55:00|9234.5|9232.1|9240.7|9238.3|9242.5|9240.2|9234|9232.1|589
1648800000000|2022-04-01 08:00:00|9240.3|9238.8|9242.4|9240|9243.9|9241.9|9240|9238.2|725
1648800300000|2022-04-01 08:05:00|9241.6|9240.1|9243.5|9242|9243.6|9242.1|9240.2|9238.7|418
1648800600000|2022-04-01 08:10:00|9243.4|9241.9|9240.6|9239.1|9244.1|9242.3|9240.1|9238.6|415
1648800900000|2022-04-01 08:15:00|9240.7|9239.2|9240.3|9238.8|9245.3|9243.6|9239.4|9237.5|649
1648801200000|2022-04-01 08:20:00|9240.4|9238.9|9237.4|9235.9|9240.9|9238.9|9236.4|9234.5|565
1648801500000|2022-04-01 08:25:00|9237.3|9235.8|9238|9235.6|9239.3|9237.8|9235.8|9233.9|496
1648801800000|2022-04-01 08:30:00|9238.1|9235.7|9242.9|9240.5|9243|9241|9238|9235.6|458
1648802100000|2022-04-01 08:35:00|9242.8|9240.4|9238.9|9237.4|9244|9242.3|9238.9|9237.4|545
1648802400000|2022-04-01 08:40:00|9239|9237.5|9241.5|9240|9244.7|9242.8|9239|9237.5|464
1648802700000|2022-04-01 08:45:00|9241.4|9239.9|9241.2|9239.7|9241.9|9240.4|9239.2|9237.1|375
1648803000000|2022-04-01 08:50:00|9241.7|9240.2|9240.1|9238.6|9242.3|9240.4|9238.9|9237|305
1648803300000|2022-04-01 08:55:00|9240|9238.5|9240.4|9238|9241.4|9239.6|9239.2|9237.3|294
1648803600000|2022-04-01 09:00:00|9240.1|9238.6|9238.5|9237|9241.6|9239.6|9238.4|9236.6|391
1648803900000|2022-04-01 09:05:00|9238.4|9236.9|9239.2|9237.7|9240.9|9239|9237.5|9235.5|329
1648804200000|2022-04-01 09:10:00|9239|9237.5|9239.9|9238.4|9240.1|9238.6|9238.8|9237.3|196
1648804500000|2022-04-01 09:15:00|9239.8|9238.3|9241.7|9240.2|9243|9241.2|9239.5|9237.6|298
1648804800000|2022-04-01 09:20:00|9241.8|9240.3|9245.9|9244.4|9246.6|9244.8|9241.1|9239.5|737
1648805100000|2022-04-01 09:25:00|9246.2|9244.7|9247.6|9246.1|9247.6|9246.1|9243.7|9241.9|605
1648805400000|2022-04-01 09:30:00|9247.9|9246.4|9245|9243.5|9247.9|9246.4|9243.5|9241.4|479
1648805700000|2022-04-01 09:35:00|9245.1|9243.6|9244.6|9242.2|9245.6|9244|9242.3|9240.8|506
1648806000000|2022-04-01 09:40:00|9244.5|9242.1|9243.4|9241|9245.3|9243.3|9241.9|9240|608
1648806300000|2022-04-01 09:45:00|9243.3|9240.9|9241.6|9240.1|9244.6|9242.6|9240.9|9239|455
1648806600000|2022-04-01 09:50:00|9241.7|9240.2|9242.9|9240.5|9243.2|9241.3|9240.8|9239|370
1648806900000|2022-04-01 09:55:00|9242.7|9241.2|9240|9238.5|9243.3|9241.8|9240|9238.4|406
1648807200000|2022-04-01 10:00:00|9240.1|9238.6|9244.1|9241.7|9244.5|9242.4|9239.8|9238.2|347
1648807500000|2022-04-01 10:05:00|9244|9241.6|9243.3|9241.8|9245.9|9243.9|9242.9|9240.9|298
1648807800000|2022-04-01 10:10:00|9243.2|9241.7|9244.7|9242.3|9245.6|9243.2|9242.7|9240.8|279
1648808100000|2022-04-01 10:15:00|9244.8|9242.4|9243.2|9240.8|9244.8|9242.7|9241.5|9239.1|294
1648808400000|2022-04-01 10:20:00|9243.3|9240.9|9244|9241.6|9244.2|9242.2|9241.1|9239.2|272
1648808700000|2022-04-01 10:25:00|9244.1|9241.7|9243.8|9241.4|9245|9242.9|9242.7|9240.6|277
1648809000000|2022-04-01 10:30:00|9243.7|9241.3|9241.6|9239.2|9243.9|9241.8|9241|9239|303
1648809300000|2022-04-01 10:35:00|9241.7|9239.3|9242.6|9240.2|9244.1|9242.3|9241.7|9239.3|278
1648809600000|2022-04-01 10:40:00|9242.5|9240.1|9244.6|9242.2|9245.9|9243.9|9241.8|9240.1|335
1648809900000|2022-04-01 10:45:00|9244.3|9242.8|9239.9|9238.4|9245.7|9243.9|9239.8|9237.9|388
1648810200000|2022-04-01 10:50:00|9240.4|9238.9|9241.2|9239.7|9242.3|9240.4|9240.4|9238.9|308
1648810500000|2022-04-01 10:55:00|9241.3|9239.8|9240.2|9238.7|9244.1|9242.5|9240.1|9238.2|478
1648810800000|2022-04-01 11:00:00|9240.1|9238.6|9243.3|9241.8|9244.1|9242|9239.9|9238.4|406
1648811100000|2022-04-01 11:05:00|9243.2|9241.7|9245.4|9243|9245.7|9243.8|9243.1|9241.5|254
1648811400000|2022-04-01 11:10:00|9245|9243.5|9244.1|9242.6|9245.9|9244.2|9243.6|9241.8|276
1648811700000|2022-04-01 11:15:00|9244|9242.5|9243.6|9242.1|9244.4|9242.8|9243.3|9241.5|270
1648812000000|2022-04-01 11:20:00|9243.5|9242|9244.2|9242.7|9244.8|9243|9243.3|9241.8|185
1648812300000|2022-04-01 11:25:00|9244.3|9242.8|9245.2|9243.7|9245.7|9244.1|9243.6|9242.1|232
1648812600000|2022-04-01 11:30:00|9245.3|9243.8|9248.1|9246.6|9248.7|9246.9|9245.2|9243.7|318
1648812900000|2022-04-01 11:35:00|9248.2|9246.7|9249.1|9247.6|9249.8|9248.3|9247.5|9246|299
1648813200000|2022-04-01 11:40:00|9249.2|9247.7|9246.4|9244|9249.5|9248|9245.2|9243.4|397
1648813500000|2022-04-01 11:45:00|9246.5|9244.1|9243|9240.6|9246.8|9244.9|9242.9|9240.5|445
1648813800000|2022-04-01 11:50:00|9242.9|9240.5|9243.3|9240.9|9244.8|9243.3|9241.8|9239.9|344
1648814100000|2022-04-01 11:55:00|9243.2|9240.8|9245.5|9244|9246|9244.4|9242.4|9240.4|422
1648814400000|2022-04-01 12:00:00|9245.4|9243.9|9247.1|9245.6|9248.1|9246.2|9245.2|9243.7|413
1648814700000|2022-04-01 12:05:00|9247.2|9245.7|9245.1|9243.6|9248.5|9246.4|9244.7|9242.8|404
1648815000000|2022-04-01 12:10:00|9245|9243.5|9244.6|9243.1|9245.4|9243.9|9243.4|9241.7|386
1648815300000|2022-04-01 12:15:00|9244.7|9243.2|9244.7|9243.2|9247.2|9245.4|9243.8|9242.2|500
1648815600000|2022-04-01 12:20:00|9244.4|9242.9|9244.5|9242.1|9247.4|9245.4|9243.4|9241.5|563
1648815900000|2022-04-01 12:25:00|9244.6|9242.2|9240.6|9235.7|9245.6|9243.6|9239.3|9235.7|869
1648816200000|2022-04-01 12:30:00|9241.5|9236.5|9252|9249.6|9257.4|9255|9239.6|9234.6|1446
1648816500000|2022-04-01 12:35:00|9252.1|9249.7|9252.7|9250.3|9254.4|9252|9249.7|9247.3|993
1648816800000|2022-04-01 12:40:00|9252.3|9250.8|9252.2|9250.7|9253.6|9252|9249.1|9247.4|808
1648817100000|2022-04-01 12:45:00|9252.7|9250.3|9252.4|9250.9|9254.3|9252.4|9251.3|9249.5|771
1648817400000|2022-04-01 12:50:00|9252.7|9251.2|9256.9|9255.4|9257.7|9256.2|9252.2|9250.7|644
1648817700000|2022-04-01 12:55:00|9257|9255.5|9258.3|9256.8|9259|9257.5|9255.4|9253.9|612
1648818000000|2022-04-01 13:00:00|9258.4|9256.9|9255.8|9254.3|9259.2|9257.7|9255.2|9253.4|559
1648818300000|2022-04-01 13:05:00|9255.7|9254.2|9254.1|9251.7|9256.8|9255.3|9250.6|9248.7|766
1648818600000|2022-04-01 13:10:00|9253.9|9252.4|9254.9|9253.4|9257.4|9255.8|9253.9|9252.1|633
1648818900000|2022-04-01 13:15:00|9255|9253.5|9257.8|9256.3|9258.7|9256.4|9254.8|9252.9|566
1648819200000|2022-04-01 13:20:00|9258.2|9255.8|9264.2|9261.8|9267|9265.1|9258.2|9255.8|718
1648819500000|2022-04-01 13:25:00|9264.3|9261.9|9269.1|9267.6|9269.8|9267.9|9263.7|9261.8|494
1648819800000|2022-04-01 13:30:00|9269.6|9268.1|9263.7|9262.2|9269.8|9268.1|9263.4|9261.9|743
1648820100000|2022-04-01 13:35:00|9264.1|9262.6|9263.5|9262|9265.5|9263.7|9261.6|9260|668
1648820400000|2022-04-01 13:40:00|9263.6|9262.1|9265.8|9263.2|9266.1|9264.4|9263.1|9261.3|536
1648820700000|2022-04-01 13:45:00|9265.7|9263.3|9269.3|9266.9|9269.8|9267.8|9265.2|9263|586
1648821000000|2022-04-01 13:50:00|9269|9267.5|9273.5|9271.1|9275.9|9273.9|9268.2|9266|602
1648821300000|2022-04-01 13:55:00|9273.6|9271.2|9269.2|9264.2|9273.6|9271.7|9265.9|9260.9|487
1648821600000|2022-04-01 14:00:00|9271.2|9266.2|9273.4|9271|9274.2|9272.1|9268|9263.8|780
1648821900000|2022-04-01 14:05:00|9273|9271.5|9273.4|9271.9|9275.7|9274|9272.7|9270.8|621
1648822200000|2022-04-01 14:10:00|9273.3|9271.8|9271.8|9270.3|9275.2|9273.6|9271.3|9269.5|543
1648822500000|2022-04-01 14:15:00|9271.9|9270.4|9273.9|9272.4|9275.4|9273.5|9271|9269|528
1648822800000|2022-04-01 14:20:00|9274|9272.5|9275|9273.5|9275.7|9273.9|9271.5|9270|519
1648823100000|2022-04-01 14:25:00|9275.1|9273.6|9274.8|9273.3|9276.4|9274.9|9273.9|9272.1|565
1648823400000|2022-04-01 14:30:00|9274.7|9273.2|9276.9|9275.4|9280.7|9279.2|9274.4|9272.9|526
1648823700000|2022-04-01 14:35:00|9277|9275.5|9277.8|9276.3|9278|9276.5|9274.5|9273|503
1648824000000|2022-04-01 14:40:00|9277.7|9276.2|9273.8|9272.3|9279.6|9278.1|9271.2|9269.7|674
1648824300000|2022-04-01 14:45:00|9273.9|9272.4|9268.2|9266.7|9275.9|9274.2|9267.3|9265.4|674
1648824600000|2022-04-01 14:50:00|9268.1|9266.6|9264.2|9262.7|9270.6|9269.1|9263.3|9261.2|692
1648824900000|2022-04-01 14:55:00|9264.3|9262.8|9264.2|9261.8|9268.5|9266.7|9263.6|9261.6|520
1648825200000|2022-04-01 15:00:00|9264.3|9261.9|9266.9|9265.4|9268|9266.4|9259.4|9257.9|700
1648825500000|2022-04-01 15:05:00|9267|9265.5|9271.6|9270.1|9272.9|9270.9|9266.5|9265|613
1648825800000|2022-04-01 15:10:00|9271.4|9269.9|9268.9|9266.5|9272.4|9270.2|9266|9263.9|556
1648826100000|2022-04-01 15:15:00|9268.8|9266.4|9265|9263.5|9268.9|9266.8|9261.5|9260|487
1648826400000|2022-04-01 15:20:00|9264.9|9263.4|9262.3|9260.8|9265.2|9263.6|9261.4|9259.4|536
1648826700000|2022-04-01 15:25:00|9262.4|9260.9|9265.1|9263.6|9265.7|9264.1|9262.2|9260.2|475
1648827000000|2022-04-01 15:30:00|9265.2|9263.7|9265.9|9264.4|9267.7|9265.7|9264.8|9263.2|570
1648827300000|2022-04-01 15:35:00|9266|9264.5|9264|9262.5|9266.4|9264.9|9263.8|9261.8|402
1648827600000|2022-04-01 15:40:00|9264.4|9262|9262.1|9259.7|9265.2|9263.5|9261.4|9259.4|616
1648827900000|2022-04-01 15:45:00|9262|9259.6|9259.6|9257.2|9262.7|9260.9|9258.7|9256.7|476
1648828200000|2022-04-01 15:50:00|9258.9|9257.4|9261.1|9259.6|9261.6|9260.1|9258.3|9256.8|374
1648828500000|2022-04-01 15:55:00|9261.2|9259.7|9257.2|9255.7|9261.3|9259.8|9256.2|9254.7|347
1648828800000|2022-04-01 16:00:00|9257.3|9255.8|9256.6|9254.2|9258.3|9256.8|9255.5|9253.6|546
1648829100000|2022-04-01 16:05:00|9256.7|9254.3|9256.2|9254.7|9257.7|9255.7|9256|9254|486
1648829400000|2022-04-01 16:10:00|9256.3|9254.8|9258.1|9255.7|9258.4|9256.6|9255.9|9253.9|467
1648829700000|2022-04-01 16:15:00|9258|9255.6|9257.8|9256.3|9258.4|9256.9|9257.2|9255.2|291
1648830000000|2022-04-01 16:20:00|9257.7|9256.2|9256.6|9255.1|9259.8|9258.3|9256|9254.5|331
1648830300000|2022-04-01 16:25:00|9256.5|9255|9258.4|9256.9|9258.5|9257|9255.6|9254.1|223
1648830600000|2022-04-01 16:30:00|9258.3|9256.8|9257.8|9256.3|9259.1|9257.6|9257.5|9256|332
1648830900000|2022-04-01 16:35:00|9258.1|9256.6|9256.3|9254.8|9258.5|9256.7|9255.7|9254.2|275
1648831200000|2022-04-01 16:40:00|9256.1|9254.6|9256.2|9254.7|9257.2|9255.7|9255.8|9254.3|242
1648831500000|2022-04-01 16:45:00|9256.1|9254.6|9257.1|9255.6|9257.8|9256.3|9255.6|9254.1|296
1648831800000|2022-04-01 16:50:00|9257.2|9255.7|9257.4|9255.9|9258.9|9257|9256.7|9255.2|296
1648832100000|2022-04-01 16:55:00|9257.5|9256|9259.4|9257.9|9260.7|9259.2|9257.1|9255.6|339
1648832400000|2022-04-01 17:00:00|9259.3|9257.8|9257.8|9256.3|9260.7|9259|9257.3|9255.8|398
1648832700000|2022-04-01 17:05:00|9257.9|9256.4|9257.9|9256.4|9259.5|9258|9257.4|9255.9|331
1648833000000|2022-04-01 17:10:00|9257.8|9256.3|9258.9|9257.4|9259.2|9257.7|9257.7|9256.2|236
1648833300000|2022-04-01 17:15:00|9259|9257.5|9259.9|9258.4|9260.1|9258.6|9257.4|9255.9|330
1648833600000|2022-04-01 17:20:00|9259.8|9258.3|9258.9|9257.4|9260|9258.5|9258.5|9257|251
1648833900000|2022-04-01 17:25:00|9259|9257.5|9260.8|9259.3|9261.1|9259.6|9258.5|9257|284
1648834200000|2022-04-01 17:30:00|9260.7|9259.2|9258.4|9256.9|9260.9|9259.4|9258.4|9256.9|296
1648834500000|2022-04-01 17:35:00|9258.3|9256.8|9257.5|9256|9258.5|9257|9256.9|9255.4|281
1648834800000|2022-04-01 17:40:00|9257.7|9256.2|9257.5|9256|9258.2|9256.7|9257.1|9255.6|288
1648835100000|2022-04-01 17:45:00|9257.6|9256.1|9256.4|9254.9|9257.8|9256.3|9256.4|9254.9|198
1648835400000|2022-04-01 17:50:00|9256.5|9255|9254.4|9252.9|9256.5|9255|9253.9|9252.4|246
1648835700000|2022-04-01 17:55:00|9254.5|9253|9256|9253.6|9256.9|9253.8|9254|9252.4|203
1648836000000|2022-04-01 18:00:00|9255.9|9253.5|9256.3|9254.8|9258.2|9255.5|9255.4|9253.5|258
1648836300000|2022-04-01 18:05:00|9256.2|9254.7|9259.4|9257|9259.7|9257.4|9256.1|9254.3|291
1648836600000|2022-04-01 18:10:00|9260.1|9256.3|9259.7|9257.3|9260.5|9258.4|9259.1|9256.3|333
1648836900000|2022-04-01 18:15:00|9259.6|9257.2|9258.1|9256.6|9261.2|9259|9257.8|9255.3|352
1648837200000|2022-04-01 18:20:00|9258|9256.5|9258.5|9257|9258.6|9257.1|9256.6|9255.1|245
1648837500000|2022-04-01 18:25:00|9258.6|9257.1|9256.6|9255.1|9258.6|9257.1|9256.1|9254.6|313
1648837800000|2022-04-01 18:30:00|9256.4|9254.9|9256.4|9254|9257.2|9255.2|9255.1|9253.4|311
1648838100000|2022-04-01 18:35:00|9256.5|9254.1|9257.4|9255|9258|9255.2|9255.6|9253.8|288
1648838400000|2022-04-01 18:40:00|9257.3|9254.9|9255.8|9253.4|9258.5|9255.6|9255.4|9252.6|358
1648838700000|2022-04-01 18:45:00|9255.8|9253.4|9256.7|9254.3|9256.9|9254.7|9254.7|9252.6|218
1648839000000|2022-04-01 18:50:00|9256.6|9254.2|9256.3|9254.8|9257.1|9255|9255.4|9253.4|234
1648839300000|2022-04-01 18:55:00|9256.2|9254.7|9256.7|9254.3|9257.8|9255.9|9254.6|9252.4|350
1648839600000|2022-04-01 19:00:00|9256.1|9254.6|9254.8|9253.3|9256.8|9254.7|9253.9|9251.9|333
1648839900000|2022-04-01 19:05:00|9254.7|9253.2|9255.5|9254|9256.5|9254.3|9254.5|9252.5|205
1648840200000|2022-04-01 19:10:00|9255.6|9254.1|9255.6|9254.1|9257.1|9254.7|9255.3|9252.6|210
1648840500000|2022-04-01 19:15:00|9255.7|9254.2|9254.6|9252.2|9256.5|9254.3|9253.6|9251.7|309
1648840800000|2022-04-01 19:20:00|9254.7|9252.3|9256.7|9254.3|9257.8|9255.6|9253.9|9251.7|329
1648841100000|2022-04-01 19:25:00|9256.6|9254.2|9257.3|9255.8|9258.1|9256.2|9255.8|9253.8|238
1648841400000|2022-04-01 19:30:00|9257.6|9255.2|9258.1|9255.7|9259|9256.7|9257|9255|283
1648841700000|2022-04-01 19:35:00|9258|9255.6|9257.4|9255.9|9258.2|9256.3|9257.2|9254.7|204
1648842000000|2022-04-01 19:40:00|9257.5|9256|9259.5|9257.1|9260.2|9257.8|9257.1|9255|308
1648842300000|2022-04-01 19:45:00|9259.4|9257|9258.7|9256.3|9261|9258.8|9257.8|9255.7|251
1648842600000|2022-04-01 19:50:00|9258.8|9256.4|9256.1|9253.7|9258.8|9256.4|9254.7|9252.8|317
1648842900000|2022-04-01 19:55:00|9256.2|9253.8|9256.1|9253.7|9256.3|9254.1|9252.4|9250.5|456
1648843200000|2022-04-01 20:00:00|9256.2|9253.8|9256.5|9254.1|9257|9254.8|9255.4|9253.3|188
1648843500000|2022-04-01 20:05:00|9256.4|9254|9255.1|9252.7|9257|9255|9255.1|9252.7|204
1648843800000|2022-04-01 20:10:00|9255.2|9252.8|9252.1|9249.7|9255.2|9253|9251.9|9249.5|125
1648844100000|2022-04-01 20:15:00|9252|9249.6|9248.7|9246.3|9252.1|9249.7|9248.4|9245.7|269
1648844400000|2022-04-01 20:20:00|9248.9|9246.2|9250.5|9248.1|9251.1|9248.8|9248.9|9246.2|225
1648844700000|2022-04-01 20:25:00|9250.4|9248|9250.9|9248.5|9251.4|9248.6|9248.7|9246|356
1648845000000|2022-04-01 20:30:00|9251.1|9248.4|9253.2|9250.8|9253.8|9251.1|9251|9248.2|321
1648845300000|2022-04-01 20:35:00|9253.3|9250.9|9257.4|9255|9258.4|9255.7|9253.2|9250.7|250
1648845600000|2022-04-01 20:40:00|9257.3|9254.9|9259.5|9257.1|9260.6|9257.1|9257.3|9254.7|164
1648845900000|2022-04-01 20:45:00|9259.4|9257|9258.9|9256.5|9259.5|9257|9257.6|9254.7|164
1648846200000|2022-04-01 20:50:00|9259|9256.6|9258.3|9255.9|9259.5|9256.9|9257.5|9254.7|172
1648846500000|2022-04-01 20:55:00|9258.2|9255.8|9259.2|9254.2|9261|9256.5|9255.7|9251.5|499
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9269.6|9258.6|9269.7|9258.7|9269.6|9258.6|2
1649017200000|2022-04-03 20:20:00|9269.1|9258.1|9268.4|9257.4|9269.2|9258.2|9268.4|9257.4|7
1649017500000|2022-04-03 20:25:00|9269.1|9258.1|9268.5|9257.5|9269.1|9258.1|9266.4|9255.4|7
1649017800000|2022-04-03 20:30:00|9268.7|9257.7|9269.6|9258.6|9269.6|9258.6|9268.7|9257.7|2
1649018100000|2022-04-03 20:35:00|9268.7|9257.7|9269.1|9258.1|9269.1|9258.1|9268.3|9257.3|3
1649018400000|2022-04-03 20:40:00|9270.1|9259.1|9269.1|9258.1|9270.1|9259.1|9269.1|9258.1|3
1649018700000|2022-04-03 20:45:00|9268.8|9257.8|9271.9|9260.9|9271.9|9260.9|9268.8|9257.8|5
1649019000000|2022-04-03 20:50:00|9272.7|9261.7|9273.3|9262.3|9273.5|9262.5|9272.7|9261.7|3
1649019300000|2022-04-03 20:55:00|9265.4|9254.4|9267.7|9256.7|9267.7|9256.7|9258.7|9247.7|27
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9263|9258|9266.8|9258|9259.4|9248.4|23
1649019900000|2022-04-03 21:05:00|9262.2|9257.2|9258.4|9253.4|9263|9258|9254.5|9249.5|22
1649020200000|2022-04-03 21:10:00|9261.7|9256.7|9263.7|9258.7|9264.2|9259.2|9254.3|9249.3|33
1649020500000|2022-04-03 21:15:00|9259.1|9254.1|9258.8|9253.8|9263.7|9258.7|9252.7|9247.7|36
1649020800000|2022-04-03 21:20:00|9256.6|9251.6|9258.1|9253.1|9264.2|9259.2|9254.1|9249.1|65
1649021100000|2022-04-03 21:25:00|9258.2|9253.2|9262.3|9257.3|9263.1|9258.1|9255.5|9250.5|163
1649021400000|2022-04-03 21:30:00|9261.6|9256.6|9260.4|9255.4|9262.3|9257.3|9255.8|9250.8|211
1649021700000|2022-04-03 21:35:00|9260.6|9255.6|9260|9255|9261.8|9256.8|9257.3|9252.3|115
1649022000000|2022-04-03 21:40:00|9260.3|9255.3|9260.4|9255.4|9261.8|9256.8|9257|9252|85
1649022300000|2022-04-03 21:45:00|9260.5|9255.5|9259.2|9254.2|9261.5|9256.5|9257.4|9252.4|142
1649022600000|2022-04-03 21:50:00|9260.2|9255.2|9256.4|9251.4|9261.5|9256.5|9255.8|9250.8|110
1649022900000|2022-04-03 21:55:00|9257.3|9252.3|9258.7|9253.7|9261.6|9256.6|9254.4|9249.4|147
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9263.6|9258.6|9264.1|9259.1|9255.4|9250.4|401
1649023500000|2022-04-03 22:05:00|9263.8|9258.8|9263.9|9259.1|9264.1|9260.1|9263.1|9258.4|118
1649023800000|2022-04-03 22:10:00|9264|9259|9262.9|9259.4|9265.2|9261.2|9262.3|9258.5|243
1649024100000|2022-04-03 22:15:00|9262.7|9259.6|9266.5|9262.4|9267.5|9263.4|9262.7|9258.9|452
1649024400000|2022-04-03 22:20:00|9266.6|9262.3|9266.9|9261.9|9267.8|9263.7|9264.9|9260.7|350
1649024700000|2022-04-03 22:25:00|9266.8|9262.1|9267.1|9263.2|9268.7|9263.7|9265.2|9261.5|364
1649025000000|2022-04-03 22:30:00|9267.2|9263.3|9266.1|9262.4|9268.2|9263.8|9264.5|9261|347
1649025300000|2022-04-03 22:35:00|9266.3|9262.5|9264.4|9261.5|9267.5|9263.3|9263.7|9260.5|308
1649025600000|2022-04-03 22:40:00|9264.1|9261.4|9264.2|9261.3|9265.6|9261.9|9263.5|9259.9|209
1649025900000|2022-04-03 22:45:00|9263.6|9261.2|9263.9|9260.7|9265|9261.7|9263.4|9259.9|218
1649026200000|2022-04-03 22:50:00|9263.7|9260.8|9263.2|9260.4|9265.3|9261.3|9262.7|9259.2|225
1649026500000|2022-04-03 22:55:00|9263|9260.5|9264.4|9260.9|9265.1|9261.6|9262.9|9259.6|235
1649026800000|2022-04-03 23:00:00|9264.1|9261|9261.9|9259.5|9264.1|9261.7|9261.7|9259.3|180
1649027100000|2022-04-03 23:05:00|9262.4|9259.8|9262.2|9259.8|9262.6|9260|9260.9|9258.7|153
1649027400000|2022-04-03 23:10:00|9262.3|9259.9|9261.2|9258.8|9262.6|9259.9|9259.9|9257.6|139
1649027700000|2022-04-03 23:15:00|9261.1|9258.7|9261.2|9258.8|9261.6|9259.2|9259.5|9257.4|102
1649028000000|2022-04-03 23:20:00|9261.1|9258.7|9260.5|9258.1|9261.1|9258.9|9259.6|9257.5|97
1649028300000|2022-04-03 23:25:00|9260.4|9258|9260.2|9257.8|9261.1|9258.9|9259.4|9257.4|145
1649028600000|2022-04-03 23:30:00|9260.3|9257.9|9259.9|9258.4|9260.5|9258.6|9259.3|9257.4|152
1649028900000|2022-04-03 23:35:00|9260.4|9258|9260.8|9258.4|9262.3|9260.4|9259.9|9257.9|206
1649029200000|2022-04-03 23:40:00|9260.9|9258.5|9262.5|9260.1|9262.5|9260.3|9260.6|9258.3|199
1649029500000|2022-04-03 23:45:00|9262.7|9260.3|9262.6|9260.2|9263|9260.8|9261.6|9259.6|184
1649029800000|2022-04-03 23:50:00|9262.7|9260.3|9260.6|9259.1|9262.7|9260.6|9260.4|9258.4|149
1649030100000|2022-04-03 23:55:00|9260.7|9259.2|9260.3|9258.8|9261.2|9259.2|9260|9258.1|125
1649030400000|2022-04-04 00:00:00|9260.4|9258.9|9257.2|9255.7|9261.4|9259.5|9257|9254.8|464
1649030700000|2022-04-04 00:05:00|9257.1|9255.6|9256.5|9254.1|9257.7|9255.8|9255.7|9253.5|348
1649031000000|2022-04-04 00:10:00|9256.4|9254|9256.4|9254.9|9258.1|9255.7|9256|9254|267
1649031300000|2022-04-04 00:15:00|9256.5|9255|9250.6|9249.1|9257.1|9255.1|9250.2|9248.2|372
1649031600000|2022-04-04 00:20:00|9250.7|9249.2|9250.6|9249.1|9251.7|9249.7|9249.2|9246.8|356
1649031900000|2022-04-04 00:25:00|9251.1|9248.7|9252.4|9250.9|9253.1|9251.1|9250.3|9248.4|227
1649032200000|2022-04-04 00:30:00|9252.5|9251|9255.1|9253.6|9255.7|9253.8|9251.9|9250.4|255
1649032500000|2022-04-04 00:35:00|9255|9253.5|9251.6|9250.1|9255|9253.5|9251.1|9249.1|239
1649032800000|2022-04-04 00:40:00|9251.5|9250|9253.1|9251.6|9253.7|9251.7|9251.5|9249.5|272
1649033100000|2022-04-04 00:45:00|9253|9251.5|9251.8|9250.3|9253.3|9251.7|9250.9|9249.2|277
1649033400000|2022-04-04 00:50:00|9251.7|9250.2|9257.1|9254.7|9257.4|9255.3|9251.2|9249|474
1649033700000|2022-04-04 00:55:00|9257|9254.6|9256.5|9254.1|9258.1|9255.7|9254.3|9251.9|347
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9258.7|9257.2|9259.2|9257.2|9256.1|9254.2|234
1649034300000|2022-04-04 01:05:00|9258.6|9257.1|9260.5|9258.1|9260.6|9258.6|9258.6|9257|177
1649034600000|2022-04-04 01:10:00|9260.6|9258.2|9261|9259.5|9261.5|9259.6|9257.7|9255.4|311
1649034900000|2022-04-04 01:15:00|9260.9|9259.4|9259.7|9258.2|9261.5|9259.6|9259.5|9257.7|216
1649035200000|2022-04-04 01:20:00|9259.6|9258.1|9259.6|9258.1|9261.7|9259.7|9259.4|9257.7|333
1649035500000|2022-04-04 01:25:00|9259.7|9258.2|9258.9|9257.4|9260.6|9258.8|9257.7|9256.2|293
1649035800000|2022-04-04 01:30:00|9259|9257.5|9258.6|9256.2|9259.3|9257.5|9256.8|9255.3|337
1649036100000|2022-04-04 01:35:00|9258.7|9256.3|9258.7|9257.2|9260.3|9258.1|9258.1|9256.2|263
1649036400000|2022-04-04 01:40:00|9259.1|9256.7|9261.2|9259.7|9262.3|9259.9|9258.4|9256.7|280
1649036700000|2022-04-04 01:45:00|9261.3|9259.8|9263.1|9261.6|9263.5|9262|9260.2|9258.2|272
1649037000000|2022-04-04 01:50:00|9263|9261.5|9262|9260.5|9263.4|9261.6|9261.8|9260|164
1649037300000|2022-04-04 01:55:00|9262.1|9260.6|9263.9|9262.4|9264.8|9263|9262.1|9260.6|245
1649037600000|2022-04-04 02:00:00|9264|9262.5|9266.1|9264.6|9266.6|9264.8|9263.9|9262.4|222
1649037900000|2022-04-04 02:05:00|9266|9264.5|9265.6|9264.1|9266.6|9264.8|9265|9263.2|258
1649038200000|2022-04-04 02:10:00|9265.5|9264|9265.2|9263.7|9267.4|9265.5|9265|9263|277
1649038500000|2022-04-04 02:15:00|9265.1|9263.6|9264.1|9262.6|9266.1|9264.2|9264|9262.5|169
1649038800000|2022-04-04 02:20:00|9264|9262.5|9264.9|9263.4|9266|9263.9|9262.7|9261.2|222
1649039100000|2022-04-04 02:25:00|9265|9263.5|9265.6|9263.2|9266.6|9264.7|9264.4|9262.6|320
1649039400000|2022-04-04 02:30:00|9265.5|9263.1|9264.8|9263.3|9266.6|9264.6|9264.6|9262.8|211
1649039700000|2022-04-04 02:35:00|9264.9|9263.4|9264.8|9263.3|9265.5|9263.6|9264.6|9262.7|179
1649040000000|2022-04-04 02:40:00|9264.9|9263.4|9267.5|9266|9268.6|9266.9|9264.7|9262.8|218
1649040300000|2022-04-04 02:45:00|9267.4|9265.9|9265.8|9264.3|9267.6|9265.9|9265.4|9263.8|154
1649040600000|2022-04-04 02:50:00|9265.7|9264.2|9264.5|9263|9265.9|9264.4|9264.1|9262.2|159
1649040900000|2022-04-04 02:55:00|9264.3|9262.8|9264.8|9262.4|9265.9|9263.9|9263.7|9261.9|188
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9263.4|9261.9|9265.7|9263.7|9262.7|9261.2|202
1649041500000|2022-04-04 03:05:00|9263.5|9262|9263.9|9261.5|9264.9|9262.9|9263.2|9261.4|206
1649041800000|2022-04-04 03:10:00|9263.8|9261.4|9264.1|9262.6|9264.7|9262.8|9262.8|9261.3|187
1649042100000|2022-04-04 03:15:00|9264|9262.5|9263.1|9261.6|9264.8|9262.9|9262.8|9261.2|129
1649042400000|2022-04-04 03:20:00|9263|9261.5|9261.3|9259.8|9263.3|9261.5|9261.3|9259.4|158
1649042700000|2022-04-04 03:25:00|9261.4|9259.9|9261.3|9259.8|9262.2|9260.2|9260.4|9258.4|184
1649043000000|2022-04-04 03:30:00|9261.4|9259.9|9262.2|9260.7|9262.7|9260.8|9261.3|9259.4|168
1649043300000|2022-04-04 03:35:00|9262.1|9260.6|9261.6|9260.1|9262.4|9260.9|9261|9259.5|139
1649043600000|2022-04-04 03:40:00|9262|9259.6|9263|9261.5|9263.4|9261.6|9261.5|9259.5|140
1649043900000|2022-04-04 03:45:00|9263.1|9261.6|9264.7|9262.3|9264.8|9262.9|9262.4|9260.7|178
1649044200000|2022-04-04 03:50:00|9264.6|9262.2|9262.9|9261.4|9264.7|9262.4|9262.4|9260.6|178
1649044500000|2022-04-04 03:55:00|9263|9261.5|9264.9|9263.4|9265.8|9264.1|9262.8|9261.3|258
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.6|9264.1|9265.9|9264.2|9263.5|9262|247
1649045100000|2022-04-04 04:05:00|9265.7|9264.2|9264.7|9263.2|9266.7|9264.7|9264.6|9263.1|207
1649045400000|2022-04-04 04:10:00|9264.6|9263.1|9263.7|9262.2|9264.9|9263.4|9263.1|9261.2|181
1649045700000|2022-04-04 04:15:00|9263.8|9262.3|9262.8|9261.3|9265|9263.1|9262.7|9261.1|212
1649046000000|2022-04-04 04:20:00|9262.9|9261.4|9263.1|9261.6|9263.9|9262.3|9262.5|9261|218
1649046300000|2022-04-04 04:25:00|9263|9261.5|9264.5|9263|9265.1|9263.2|9262.9|9261.4|166
1649046600000|2022-04-04 04:30:00|9264.6|9263.1|9263.8|9262.3|9264.7|9263.2|9263.5|9261.9|157
1649046900000|2022-04-04 04:35:00|9263.9|9262.4|9263.8|9262.3|9264.3|9262.8|9263|9261.5|158
1649047200000|2022-04-04 04:40:00|9263.7|9262.2|9265.5|9264|9266.6|9265.1|9263.7|9262.2|157
1649047500000|2022-04-04 04:45:00|9265.4|9263.9|9266.3|9264.8|9266.6|9265.1|9264.5|9262.8|148
1649047800000|2022-04-04 04:50:00|9266.2|9264.7|9265.1|9262.7|9267.7|9265.9|9264.7|9262.7|254
1649048100000|2022-04-04 04:55:00|9265.2|9262.8|9265.7|9264.2|9268|9265.9|9264.4|9262.4|366
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9262.3|9260.8|9265.8|9264.3|9262.1|9260.6|238
1649048700000|2022-04-04 05:05:00|9262.4|9260.9|9262.9|9261.4|9263.4|9261.9|9261.8|9260.3|226
1649049000000|2022-04-04 05:10:00|9263|9261.5|9262.2|9259.8|9263.8|9262|9261.6|9259.7|229
1649049300000|2022-04-04 05:15:00|9262.3|9259.9|9263.6|9261.2|9263.8|9261.9|9261.8|9259.8|273
1649049600000|2022-04-04 05:20:00|9263.7|9261.3|9262.8|9260.4|9263.7|9262|9261.8|9259.8|299
1649049900000|2022-04-04 05:25:00|9262.9|9260.5|9262.1|9260.6|9263.1|9261.4|9260|9257.9|321
1649050200000|2022-04-04 05:30:00|9262|9260.5|9264.6|9262.2|9264.6|9262.5|9262|9260|248
1649050500000|2022-04-04 05:35:00|9264.5|9262.1|9263.3|9260.9|9264.6|9262.7|9263|9260.8|256
1649050800000|2022-04-04 05:40:00|9263.4|9261|9262.8|9261.3|9263.9|9262.2|9262.2|9260.5|241
1649051100000|2022-04-04 05:45:00|9262.7|9261.2|9263.2|9261.7|9264.1|9262.2|9262.7|9261.2|236
1649051400000|2022-04-04 05:50:00|9263.6|9261.2|9263.2|9261.7|9264.5|9263|9262.8|9260.9|314
1649051700000|2022-04-04 05:55:00|9263.7|9261.3|9261.4|9259|9263.8|9262.3|9260.9|9259|256
1649052000000|2022-04-04 06:00:00|9261.1|9259.6|9257.7|9256.2|9261.2|9259.7|9257.5|9256|345
1649052300000|2022-04-04 06:05:00|9257.8|9256.3|9264.6|9263.1|9264.8|9263.3|9257.8|9256.3|397
1649052600000|2022-04-04 06:10:00|9264.7|9263.2|9265.9|9264.4|9266.4|9264.9|9262.9|9261.4|460
1649052900000|2022-04-04 06:15:00|9265.8|9264.3|9263.4|9261.9|9265.9|9264.4|9262.3|9260.5|444
1649053200000|2022-04-04 06:20:00|9263.5|9262|9263.2|9261.7|9265.2|9263.5|9261.8|9260.1|386
1649053500000|2022-04-04 06:25:00|9263.1|9261.6|9263.5|9261.1|9264.3|9262.5|9262.2|9260.3|324
1649053800000|2022-04-04 06:30:00|9263.4|9261|9260|9258.5|9263.4|9261.3|9259.7|9258.2|344
1649054100000|2022-04-04 06:35:00|9259.9|9258.4|9258.6|9257.1|9260|9258.5|9257.3|9255.8|285
1649054400000|2022-04-04 06:40:00|9258.7|9257.2|9257.5|9256|9259.7|9258.2|9257.3|9255.4|307
1649054700000|2022-04-04 06:45:00|9257.3|9255.8|9257.4|9255.9|9258|9256.5|9256.9|9255|272
1649055000000|2022-04-04 06:50:00|9257.8|9256.3|9255.6|9254.1|9258|9256.5|9254.9|9252.7|410
1649055300000|2022-04-04 06:55:00|9255.5|9254|9253|9250.6|9256.1|9254.6|9251.3|9249.4|392
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9249.9|9247.5|9255.1|9253.1|9249.5|9247.5|587
1649055900000|2022-04-04 07:05:00|9249.4|9247.9|9255.7|9253.3|9255.7|9253.8|9248.6|9246.5|602
1649056200000|2022-04-04 07:10:00|9255.5|9253.1|9255.8|9254.3|9255.8|9254.3|9251.3|9249.3|409
1649056500000|2022-04-04 07:15:00|9255.9|9254.4|9255.4|9253.9|9256.8|9255.2|9252.8|9251.3|451
1649056800000|2022-04-04 07:20:00|9255.5|9254|9252.5|9251|9255.9|9254.3|9252|9250.5|374
1649057100000|2022-04-04 07:25:00|9252.6|9251.1|9253.1|9251.6|9253.3|9251.8|9250.9|9249.4|341
1649057400000|2022-04-04 07:30:00|9253|9251.5|9252.2|9250.7|9253.1|9251.6|9251.2|9249.7|339
1649057700000|2022-04-04 07:35:00|9252.3|9250.8|9249.8|9248.3|9254.5|9252.8|9249.4|9247.4|383
1649058000000|2022-04-04 07:40:00|9250.2|9247.8|9250.8|9248.4|9251.4|9249.6|9247.9|9245.8|479
1649058300000|2022-04-04 07:45:00|9250.4|9248.9|9250.5|9249|9252|9250.2|9249.7|9247.8|367
1649058600000|2022-04-04 07:50:00|9250.4|9248.9|9252.9|9251.4|9253.4|9251.9|9249.6|9247.8|268
1649058900000|2022-04-04 07:55:00|9253|9251.5|9253.9|9252.4|9253.9|9252.4|9250.7|9249.2|327
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9254.3|9252.8|9255.7|9254.2|9252.5|9251|590
1649059500000|2022-04-04 08:05:00|9254.4|9252.9|9258.5|9257|9259.9|9257.9|9254.2|9252.7|509
1649059800000|2022-04-04 08:10:00|9258.6|9257.1|9258.8|9257.3|9260|9258.5|9255.5|9254|500
1649060100000|2022-04-04 08:15:00|9258.9|9257.4|9255.4|9253.9|9259|9257.4|9254.9|9253.4|544
1649060400000|2022-04-04 08:20:00|9255.3|9253.8|9255.1|9253.6|9258.2|9256.7|9254.4|9252.9|365
1649060700000|2022-04-04 08:25:00|9255|9253.5|9255|9252.6|9255.5|9254|9252.6|9251.1|367
1649061000000|2022-04-04 08:30:00|9255.1|9252.7|9255.1|9253.6|9256.1|9254.1|9253|9251.5|320
1649061300000|2022-04-04 08:35:00|9255|9253.5|9259.6|9257.2|9259.6|9257.8|9254.3|9252.8|250
1649061600000|2022-04-04 08:40:00|9259.7|9257.3|9262.3|9260.8|9262.8|9261|9258.6|9256.7|265
1649061900000|2022-04-04 08:45:00|9263.6|9262.1|9267.4|9265|9269.5|9267.7|9263.6|9262.1|395
1649062200000|2022-04-04 08:50:00|9267.5|9265.1|9269.6|9267.2|9271.3|9269.1|9266.8|9264.9|350
1649062500000|2022-04-04 08:55:00|9269.5|9267.1|9270|9267.6|9272.2|9270.2|9269|9267|364
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9268.3|9266.8|9270.6|9268.6|9265.7|9263.4|497
1649063100000|2022-04-04 09:05:00|9268.1|9266.6|9264.9|9263.4|9268.7|9266.8|9264.8|9262.9|381
1649063400000|2022-04-04 09:10:00|9265|9263.5|9262.9|9260.5|9265.8|9264|9262.5|9260.5|388
1649063700000|2022-04-04 09:15:00|9262.5|9261|9263.8|9262.3|9264.6|9263|9262.3|9260.4|357
1649064000000|2022-04-04 09:20:00|9263.7|9262.2|9267.6|9266.1|9267.9|9266.2|9260.7|9258.7|426
1649064300000|2022-04-04 09:25:00|9267.5|9266|9274.3|9272.8|9275|9273.1|9267.5|9265.5|402
1649064600000|2022-04-04 09:30:00|9274.2|9272.7|9275.9|9274.4|9276.3|9274.5|9272.8|9271|318
1649064900000|2022-04-04 09:35:00|9276|9274.5|9273.1|9271.6|9276.4|9274.8|9273.1|9271.6|301
1649065200000|2022-04-04 09:40:00|9272.9|9271.4|9275|9273.5|9275|9273.5|9271.8|9270.3|289
1649065500000|2022-04-04 09:45:00|9275.1|9273.6|9274.5|9273|9275.2|9273.7|9273.5|9272|277
1649065800000|2022-04-04 09:50:00|9274.4|9272.9|9274.3|9272.8|9275|9273.5|9272|9270.4|265
1649066100000|2022-04-04 09:55:00|9274.2|9272.7|9272.7|9271.2|9274.6|9273.1|9271.8|9270.3|258
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9271.1|9269.6|9273.8|9272.3|9271|9269.1|301
1649066700000|2022-04-04 10:05:00|9271.2|9269.7|9272.2|9269.8|9273.2|9271.2|9270.6|9268.7|322
1649067000000|2022-04-04 10:10:00|9272.1|9269.7|9275.6|9274.1|9276.7|9274.7|9270.9|9268.9|372
1649067300000|2022-04-04 10:15:00|9275.7|9274.2|9273.8|9272.3|9277.4|9275.5|9272.6|9270.7|287
1649067600000|2022-04-04 10:20:00|9273.9|9272.4|9273.8|9272.3|9275.5|9273.6|9272.8|9270.8|362
1649067900000|2022-04-04 10:25:00|9273.9|9272.4|9272.8|9271.3|9275.9|9274|9271.9|9270|294
1649068200000|2022-04-04 10:30:00|9272.9|9271.4|9273|9271.5|9274|9272.1|9272|9270|335
1649068500000|2022-04-04 10:35:00|9272.9|9271.4|9273.3|9271.8|9276.6|9274.9|9272.3|9270.4|440
1649068800000|2022-04-04 10:40:00|9273.4|9271.9|9274.4|9272.9|9275.4|9273.5|9272.8|9271.1|357
1649069100000|2022-04-04 10:45:00|9274.5|9273|9273.1|9271.6|9275|9273|9272.6|9270.8|231
1649069400000|2022-04-04 10:50:00|9273|9271.5|9274.2|9272.7|9274.3|9272.8|9270.8|9269.1|280
1649069700000|2022-04-04 10:55:00|9274.3|9272.8|9275.2|9273.7|9276.5|9274.7|9272.6|9270.6|316
1649070000000|2022-04-04 11:00:00|9275|9273.5|9274.8|9273.3|9275.7|9273.8|9273.8|9272.1|177
1649070300000|2022-04-04 11:05:00|9274.9|9273.4|9276.9|9275.4|9277|9275.5|9274.2|9272.7|269
1649070600000|2022-04-04 11:10:00|9277|9275.5|9277.9|9276.4|9278.9|9277.4|9276.1|9274.6|279
1649070900000|2022-04-04 11:15:00|9278|9276.5|9276.9|9275.4|9278|9276.5|9275.5|9274|281
1649071200000|2022-04-04 11:20:00|9276.8|9275.3|9274.6|9273.1|9278.7|9277.2|9274.2|9272.7|352
1649071500000|2022-04-04 11:25:00|9274.8|9273.3|9277.3|9275.8|9278|9276.1|9274.1|9272.6|399
1649071800000|2022-04-04 11:30:00|9277.4|9275.9|9279.5|9278|9280.4|9278.9|9277|9275.5|340
1649072100000|2022-04-04 11:35:00|9279.6|9278.1|9281.1|9279.6|9281.2|9279.7|9278.8|9277.3|258
1649072400000|2022-04-04 11:40:00|9281.2|9279.7|9280.5|9279|9282.1|9280.1|9279.5|9278|291
1649072700000|2022-04-04 11:45:00|9280.4|9278.9|9279.2|9277.7|9282.2|9280.4|9278.1|9276.6|429
1649073000000|2022-04-04 11:50:00|9279.1|9277.6|9277.5|9276|9279.7|9278.2|9277.3|9275.8|278
1649073300000|2022-04-04 11:55:00|9277.3|9275.8|9279.4|9277.9|9279.9|9278.4|9275.2|9273|516
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9275.3|9273.8|9279.1|9277.6|9274.9|9273.4|526
1649073900000|2022-04-04 12:05:00|9275.4|9273.9|9270|9268.5|9275.5|9274|9269.7|9268.2|437
1649074200000|2022-04-04 12:10:00|9270.4|9268|9272.3|9270.8|9273|9271.4|9267.6|9266|432
1649074500000|2022-04-04 12:15:00|9272.4|9270.9|9272.8|9271.3|9273.2|9271.7|9271.4|9269.9|466
1649074800000|2022-04-04 12:20:00|9272.7|9271.2|9273|9271.5|9274.3|9272.8|9271.2|9269.7|449
1649075100000|2022-04-04 12:25:00|9273.1|9271.6|9272.1|9270.6|9273.4|9271.8|9271.8|9270.2|297
1649075400000|2022-04-04 12:30:00|9272|9270.5|9270.7|9269.2|9272.6|9271.1|9269.1|9267.3|377
1649075700000|2022-04-04 12:35:00|9270.6|9269.1|9271|9269.5|9272.7|9270.7|9269.7|9268|422
1649076000000|2022-04-04 12:40:00|9270.9|9269.4|9268|9266.5|9271.9|9270.3|9267.9|9266.4|277
1649076300000|2022-04-04 12:45:00|9268.1|9266.6|9261.9|9260.4|9269.8|9268.3|9261.8|9259.9|577
1649076600000|2022-04-04 12:50:00|9261.8|9260.3|9257.9|9256.4|9261.8|9260.3|9257.5|9255.8|468
1649076900000|2022-04-04 12:55:00|9258|9256.5|9257.6|9255.2|9259.9|9258|9250.9|9249|660
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9254.5|9252.1|9258.5|9256.5|9252.7|9250|466
1649077500000|2022-04-04 13:05:00|9254.3|9252.8|9252.9|9250.5|9255.1|9253.1|9247.6|9245.7|544
1649077800000|2022-04-04 13:10:00|9253|9250.6|9255.6|9254.1|9256.3|9254.3|9251.1|9249.6|520
1649078100000|2022-04-04 13:15:00|9255.8|9254.3|9253.2|9251.7|9256.1|9254.6|9251.5|9250|463
1649078400000|2022-04-04 13:20:00|9253.4|9251.9|9252.6|9251.1|9254.2|9252.7|9249.7|9248.2|423
1649078700000|2022-04-04 13:25:00|9252.7|9251.2|9254.9|9253.4|9256.4|9254.5|9252.6|9250.9|588
1649079000000|2022-04-04 13:30:00|9254.8|9253.3|9256.4|9254.9|9258.1|9256.6|9253.8|9252.3|581
1649079300000|2022-04-04 13:35:00|9256.5|9255|9257.4|9255.9|9258.8|9256.8|9255.6|9253.7|607
1649079600000|2022-04-04 13:40:00|9257.3|9255.8|9258.5|9257|9260.1|9258.6|9254.9|9253.4|609
1649079900000|2022-04-04 13:45:00|9258.4|9256.9|9257.8|9255.4|9259.3|9257.6|9256.2|9254.7|544
1649080200000|2022-04-04 13:50:00|9257.7|9255.3|9256.2|9254.7|9258.2|9256.5|9253.7|9251.7|561
1649080500000|2022-04-04 13:55:00|9256.1|9254.6|9255.2|9252.8|9257.6|9256|9254.1|9251.8|531
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9258.1|9256.6|9258.9|9257.4|9254.9|9252.5|538
1649081100000|2022-04-04 14:05:00|9258.2|9256.7|9262.3|9260.8|9265.2|9263.3|9258.2|9256.7|916
1649081400000|2022-04-04 14:10:00|9262.4|9260.9|9264.7|9263.2|9264.7|9263.2|9261.3|9259.7|561
1649081700000|2022-04-04 14:15:00|9265|9263.5|9264.4|9262.9|9267.6|9266.1|9264|9262.5|516
1649082000000|2022-04-04 14:20:00|9264.3|9262.8|9260.6|9259.1|9264.8|9263|9260.6|9258.7|445
1649082300000|2022-04-04 14:25:00|9261|9258.6|9266.4|9264|9267.4|9265.3|9260.4|9258.5|452
1649082600000|2022-04-04 14:30:00|9266.3|9263.9|9266.3|9264.8|9269|9267.3|9265.8|9263.6|510
1649082900000|2022-04-04 14:35:00|9266.2|9264.7|9263.6|9262.1|9266.7|9264.7|9262.3|9260.8|498
1649083200000|2022-04-04 14:40:00|9264.2|9261.8|9258.8|9257.3|9264.4|9262.7|9258.6|9256.7|448
1649083500000|2022-04-04 14:45:00|9258.9|9257.4|9257|9254.6|9261.2|9259.3|9255.6|9253.6|541
1649083800000|2022-04-04 14:50:00|9256.6|9255.1|9248.3|9245.9|9257.3|9255.4|9248|9245.9|644
1649084100000|2022-04-04 14:55:00|9248.4|9246|9249|9247.5|9249.3|9247.8|9245.8|9244.3|598
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9253.7|9252.2|9254.1|9252.6|9247.3|9245.8|574
1649084700000|2022-04-04 15:05:00|9253.8|9252.3|9256.1|9254.6|9257.5|9256|9252.9|9251.2|344
1649085000000|2022-04-04 15:10:00|9256.3|9254.8|9256|9254.5|9256.4|9254.9|9254.1|9252.4|279
1649085300000|2022-04-04 15:15:00|9255.9|9254.4|9257.7|9256.2|9258.5|9257|9254.9|9253.4|287
1649085600000|2022-04-04 15:20:00|9257.6|9256.1|9256.9|9255.4|9258.6|9257|9255.7|9254.1|399
1649085900000|2022-04-04 15:25:00|9257|9255.5|9256.2|9254.7|9259|9257.2|9254.5|9252.8|420
1649086200000|2022-04-04 15:30:00|9256.3|9254.8|9255.2|9253.7|9256.4|9254.9|9254.7|9253.2|245
1649086500000|2022-04-04 15:35:00|9255.5|9254|9253.9|9252.4|9256.5|9255|9253.4|9251.9|278
1649086800000|2022-04-04 15:40:00|9254.1|9252.6|9257.4|9255.9|9257.9|9256.4|9253.7|9252.2|368
1649087100000|2022-04-04 15:45:00|9257.5|9256|9258.2|9255.8|9259.4|9257.7|9256.9|9255.1|315
1649087400000|2022-04-04 15:50:00|9257.8|9256.3|9258.3|9255.9|9258.8|9256.9|9256.6|9254.6|382
1649087700000|2022-04-04 15:55:00|9257.9|9256.4|9258.4|9256|9259.5|9257.6|9255.9|9254|337
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9261.6|9259.2|9262|9260.5|9257.9|9255.9|434
1649088300000|2022-04-04 16:05:00|9260.9|9259.4|9263.9|9261.5|9264.4|9262.6|9260.7|9258.7|351
1649088600000|2022-04-04 16:10:00|9263.5|9262|9263.3|9261.8|9265.2|9263.3|9262.4|9260.6|379
1649088900000|2022-04-04 16:15:00|9263.5|9262|9264.2|9262.7|9265|9263.5|9263|9261|359
1649089200000|2022-04-04 16:20:00|9264.3|9262.8|9264.1|9262.6|9266.2|9264.7|9263.9|9262.4|332
1649089500000|2022-04-04 16:25:00|9264.2|9262.7|9264.7|9263.2|9264.9|9263.4|9263.2|9261.7|247
1649089800000|2022-04-04 16:30:00|9264.6|9263.1|9266.7|9265.2|9268|9266.5|9264.6|9263.1|304
1649090100000|2022-04-04 16:35:00|9266.8|9265.3|9267.5|9266|9268|9266.5|9266.4|9264.9|354
1649090400000|2022-04-04 16:40:00|9267.4|9265.9|9268.2|9266.7|9270.2|9268.3|9267.1|9265.6|337
1649090700000|2022-04-04 16:45:00|9268.1|9266.6|9267.5|9266|9269.3|9267.2|9266.7|9265.2|241
1649091000000|2022-04-04 16:50:00|9267.4|9265.9|9267.3|9265.8|9268.8|9267.3|9266.4|9264.9|292
1649091300000|2022-04-04 16:55:00|9267.4|9265.9|9265.8|9264.3|9267.4|9265.9|9265.4|9263.9|303
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.8|9265.3|9269.5|9267.7|9265.5|9264|413
1649091900000|2022-04-04 17:05:00|9266.7|9265.2|9267.7|9266.2|9269|9267.5|9266.1|9264.5|418
1649092200000|2022-04-04 17:10:00|9267.8|9266.3|9265.8|9264.3|9268.8|9267.3|9265.7|9264.2|414
1649092500000|2022-04-04 17:15:00|9265.6|9264.1|9267.8|9266.3|9267.8|9266.3|9265.4|9263.9|323
1649092800000|2022-04-04 17:20:00|9267.9|9266.4|9266.6|9265.1|9269.8|9268.3|9266.4|9264.5|402
1649093100000|2022-04-04 17:25:00|9266.7|9265.2|9266|9264.5|9267.2|9265.4|9265.7|9263.8|271
1649093400000|2022-04-04 17:30:00|9265.9|9264.4|9268.3|9266.8|9269.3|9267.5|9265.5|9263.7|312
1649093700000|2022-04-04 17:35:00|9268.2|9266.7|9267.1|9264.7|9268.4|9266.9|9266.2|9264.3|247
1649094000000|2022-04-04 17:40:00|9266.9|9264.5|9265.6|9264.1|9267|9264.9|9265.6|9263.6|218
1649094300000|2022-04-04 17:45:00|9265.7|9264.2|9264.9|9263.4|9266.7|9264.5|9264.3|9262.8|220
1649094600000|2022-04-04 17:50:00|9265|9263.5|9266|9264.5|9266.4|9264.9|9264.8|9263|257
1649094900000|2022-04-04 17:55:00|9265.9|9264.4|9266.3|9264.8|9266.6|9265.1|9264.8|9263.3|242
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9264.9|9263.4|9267.2|9265.4|9264.7|9262.9|311
1649095500000|2022-04-04 18:05:00|9264.7|9263.2|9263|9261.5|9265|9263.5|9262.7|9261.2|272
1649095800000|2022-04-04 18:10:00|9263.1|9261.6|9265.1|9262.7|9265.3|9263.2|9262.6|9261.1|226
1649096100000|2022-04-04 18:15:00|9265|9262.6|9265.3|9263.8|9267.2|9265|9264.3|9262.3|276
1649096400000|2022-04-04 18:20:00|9265.2|9263.7|9264.8|9263.3|9266.3|9264.2|9264.8|9262.9|203
1649096700000|2022-04-04 18:25:00|9265.2|9262.8|9264.2|9262.7|9265.9|9263.7|9264.1|9262.2|214
1649097000000|2022-04-04 18:30:00|9264.1|9262.6|9263.9|9262.4|9265.7|9263.7|9263.9|9262.4|251
1649097300000|2022-04-04 18:35:00|9264|9262.5|9261.8|9260.3|9264|9262.5|9261.7|9260.2|210
1649097600000|2022-04-04 18:40:00|9261.9|9260.4|9262.1|9260.6|9263.1|9261.6|9261.8|9260.3|239
1649097900000|2022-04-04 18:45:00|9262.2|9260.7|9264.7|9263.2|9265.2|9263.3|9262|9260.5|309
1649098200000|2022-04-04 18:50:00|9264.6|9263.1|9264.7|9263.2|9266.2|9264.6|9263.9|9262.4|326
1649098500000|2022-04-04 18:55:00|9265|9263.5|9263.9|9262.4|9265.2|9263.7|9263|9261.4|332
1649098800000|2022-04-04 19:00:00|9263.4|9261.9|9262.9|9260.5|9264.4|9262.6|9262.1|9260.2|210
1649099100000|2022-04-04 19:05:00|9262.6|9261.1|9263.8|9262.3|9264|9262.5|9262.2|9260.6|230
1649099400000|2022-04-04 19:10:00|9263.9|9262.4|9263|9261.5|9264.2|9262.6|9262.9|9260.9|228
1649099700000|2022-04-04 19:15:00|9263.1|9261.6|9263.5|9262|9263.9|9262.2|9262.5|9260.8|189
1649100000000|2022-04-04 19:20:00|9263.6|9262.1|9263.9|9262.4|9264.7|9262.6|9262.6|9261.1|276
1649100300000|2022-04-04 19:25:00|9263.8|9262.3|9263.7|9262.2|9264.3|9262.7|9263|9261.1|247
1649100600000|2022-04-04 19:30:00|9263.8|9262.3|9262.5|9261|9264.5|9263|9262.4|9260.5|262
1649100900000|2022-04-04 19:35:00|9262.4|9260.9|9263.1|9260.7|9263.9|9262|9262.3|9260.4|236
1649101200000|2022-04-04 19:40:00|9262.8|9261.3|9263.3|9261.8|9264.3|9262.3|9262.7|9260.8|260
1649101500000|2022-04-04 19:45:00|9263.7|9261.3|9263.5|9262|9264.4|9262.5|9263.1|9261|248
1649101800000|2022-04-04 19:50:00|9263.6|9262.1|9264.9|9263.4|9265.6|9263.8|9262.8|9260.5|308
1649102100000|2022-04-04 19:55:00|9264.8|9263.3|9266.7|9264.3|9267.2|9265|9264.8|9262.8|371
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9266.3|9263.9|9267.9|9265.9|9265.5|9263.6|200
1649102700000|2022-04-04 20:05:00|9265.9|9264.4|9266|9263.6|9266.3|9264.4|9265.5|9263.5|105
1649103000000|2022-04-04 20:10:00|9265.9|9263.5|9265.9|9263.5|9266.6|9264.6|9265.5|9263.4|91
1649103300000|2022-04-04 20:15:00|9265.8|9263.4|9264.6|9262.2|9266.3|9264.4|9264.1|9262|130
1649103600000|2022-04-04 20:20:00|9264.5|9262.1|9264.4|9262|9264.6|9262.7|9263.9|9262|41
1649103900000|2022-04-04 20:25:00|9264.5|9262.1|9262.7|9260.3|9265.1|9263.1|9262.4|9260.2|114
1649104200000|2022-04-04 20:30:00|9262.8|9260.4|9264.2|9261.8|9264.5|9262.6|9262.7|9260.3|84
1649104500000|2022-04-04 20:35:00|9264.1|9261.7|9263.5|9261.1|9264.2|9262.3|9262.8|9260.8|109
1649104800000|2022-04-04 20:40:00|9263.4|9261|9263.6|9261.2|9263.8|9261.8|9262.9|9260.9|106
1649105100000|2022-04-04 20:45:00|9263.7|9261.3|9266.8|9264.4|9266.8|9264.4|9262.9|9261.1|134
1649105400000|2022-04-04 20:50:00|9266.7|9264.3|9266.3|9263.9|9267.3|9264.9|9266.2|9263.8|149
1649105700000|2022-04-04 20:55:00|9266.2|9263.8|9265.7|9262.1|9267.3|9264.8|9265.4|9261.1|255
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266.1|9261.5|9266.3|9262.1|9265.6|9261.2|79
1649106300000|2022-04-04 21:05:00|9266.2|9261.4|9266.4|9262|9266.5|9262.4|9265.9|9261.4|48
1649106600000|2022-04-04 21:10:00|9266.6|9262.1|9266.7|9261.9|9267.2|9262.6|9265.7|9261.3|93
1649106900000|2022-04-04 21:15:00|9265.9|9261.3|9266.7|9261.7|9266.7|9263|9265.6|9260.9|72
1649107200000|2022-04-04 21:20:00|9266.5|9261.5|9266.4|9261.4|9266.8|9262.4|9265.9|9260.9|77
1649107500000|2022-04-04 21:25:00|9266|9261.2|9266.5|9261.5|9266.7|9261.9|9265.7|9260.9|73
1649107800000|2022-04-04 21:30:00|9266.3|9261.3|9265.9|9261.4|9266.8|9262.4|9265.6|9260.7|129
1649108100000|2022-04-04 21:35:00|9266.2|9261.6|9266.1|9261.5|9266.3|9261.8|9265.2|9261.1|114
1649108400000|2022-04-04 21:40:00|9266|9261.6|9265.7|9261.8|9266.4|9262.5|9265.3|9261|133
1649108700000|2022-04-04 21:45:00|9266.2|9261.4|9266|9261.6|9266.4|9261.9|9265.2|9261.1|107
1649109000000|2022-04-04 21:50:00|9265.8|9261.7|9265.4|9261.6|9266.7|9262.8|9265.2|9261|96
1649109300000|2022-04-04 21:55:00|9265.7|9261.7|9266|9261.2|9266.3|9262.7|9265.1|9261|135
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9265.7|9262.8|9267|9263.8|9264.9|9260.9|271
1649109900000|2022-04-04 22:05:00|9265.8|9263|9265.2|9262.8|9266.4|9263.6|9265.2|9262.1|113
1649110200000|2022-04-04 22:10:00|9265.7|9262.6|9264.9|9262.5|9266.1|9263.6|9264.5|9261.1|163
1649110500000|2022-04-04 22:15:00|9264.7|9262.3|9264.5|9262.1|9265.7|9263.1|9264.3|9260.7|121
1649110800000|2022-04-04 22:20:00|9264.4|9262|9264.9|9262.5|9265.3|9262.6|9264.4|9261.6|76
1649111100000|2022-04-04 22:25:00|9265.1|9261.9|9264.6|9262.2|9265.1|9262.6|9264.4|9261.8|69
1649111400000|2022-04-04 22:30:00|9264.7|9262.3|9264.6|9262.2|9265.4|9262.5|9263.9|9261|101
1649111700000|2022-04-04 22:35:00|9264.5|9262.1|9264.3|9261.9|9265.5|9262.5|9263.9|9261.4|93
1649112000000|2022-04-04 22:40:00|9264.5|9262.1|9264|9261.6|9264.9|9262.1|9263.3|9261.2|74
1649112300000|2022-04-04 22:45:00|9264.1|9261.7|9264.2|9261.8|9264.4|9262|9263.4|9261.4|47
1649112600000|2022-04-04 22:50:00|9263.8|9262.3|9262.9|9260.5|9264.3|9262.3|9262.4|9260|86
1649112900000|2022-04-04 22:55:00|9262.7|9260.3|9262.8|9260.4|9263.8|9261.2|9262.3|9259.6|152
1649113200000|2022-04-04 23:00:00|9263|9260.6|9263.8|9261.4|9264.5|9262|9263|9260.6|107
1649113500000|2022-04-04 23:05:00|9263.7|9261.3|9263.9|9261.5|9264.3|9262|9263.2|9261.1|140
1649113800000|2022-04-04 23:10:00|9263.5|9261.1|9264.4|9262|9264.8|9262.4|9263.2|9260.8|141
1649114100000|2022-04-04 23:15:00|9264.5|9262.1|9263.4|9261|9264.7|9262.4|9263.3|9260.9|84
1649114400000|2022-04-04 23:20:00|9263.9|9261.9|9264.6|9262.2|9264.9|9263|9263.2|9261.3|120
1649114700000|2022-04-04 23:25:00|9264.7|9262.3|9264.3|9261.9|9265|9263|9263.8|9261.7|107
1649115000000|2022-04-04 23:30:00|9264.4|9262|9264.8|9262.4|9264.8|9262.6|9263.2|9261.1|104
1649115300000|2022-04-04 23:35:00|9264.7|9262.3|9263.1|9261.6|9264.7|9262.7|9262.9|9261.2|114
1649115600000|2022-04-04 23:40:00|9263.2|9261.7|9263.5|9262|9264.2|9262.2|9263.1|9260.7|101
1649115900000|2022-04-04 23:45:00|9263.4|9261.9|9263.7|9261.3|9263.9|9262|9262.7|9260.7|182
1649116200000|2022-04-04 23:50:00|9263.6|9261.2|9263.4|9261|9264.2|9262.3|9263.1|9261|171
1649116500000|2022-04-04 23:55:00|9263.5|9261.1|9264.8|9262.4|9265.5|9263.1|9262.9|9260.7|229
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9263.5|9261.1|9265.6|9263.2|9262.7|9260.6|409
1649117100000|2022-04-05 00:05:00|9263.4|9261|9263.9|9261.5|9264.3|9261.9|9262.2|9259.8|278
1649117400000|2022-04-05 00:10:00|9264|9261.6|9264.7|9262.3|9265.6|9263.2|9262.5|9260.5|290
1649117700000|2022-04-05 00:15:00|9264.8|9262.4|9266|9263.6|9267|9265.2|9264.6|9262.2|237
1649118000000|2022-04-05 00:20:00|9266.1|9263.7|9266.4|9264|9266.5|9264.1|9265.1|9263|204
1649118300000|2022-04-05 00:25:00|9266.5|9264.1|9266|9263.6|9268.3|9266.2|9265.2|9262.8|249
1649118600000|2022-04-05 00:30:00|9266.5|9264.1|9265|9262.6|9266.6|9264.2|9264.3|9261.9|334
1649118900000|2022-04-05 00:35:00|9264.9|9262.5|9262.8|9260.4|9265.1|9262.7|9262.8|9260.4|284
1649119200000|2022-04-05 00:40:00|9262.7|9260.3|9262|9259.6|9263.4|9261.5|9261.2|9258.9|231
1649119500000|2022-04-05 00:45:00|9261.7|9259.3|9256.8|9254.4|9261.7|9259.3|9255.1|9252.7|955
1649119800000|2022-04-05 00:50:00|9257|9254.6|9258.2|9255.8|9259.8|9257.5|9256.2|9254.1|665
1649120100000|2022-04-05 00:55:00|9258.3|9255.9|9258.7|9256.3|9260.1|9257.7|9257.6|9255.6|384
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9259.8|9257.4|9259.8|9258|9257.6|9255.4|260
1649120700000|2022-04-05 01:05:00|9259.9|9257.5|9260.8|9259.3|9262.3|9260.3|9259.8|9257.4|224
1649121000000|2022-04-05 01:10:00|9260.7|9259.2|9261.2|9258.8|9262.1|9260|9259.4|9257.2|203
1649121300000|2022-04-05 01:15:00|9261|9258.6|9259.8|9258.3|9261|9258.7|9259.1|9257.1|216
1649121600000|2022-04-05 01:20:00|9259.7|9258.2|9259.6|9257.2|9260.5|9258.5|9258.9|9257.1|190
1649121900000|2022-04-05 01:25:00|9259.7|9257.3|9258.8|9257.3|9260.7|9258.3|9258.7|9256.9|221
1649122200000|2022-04-05 01:30:00|9258.9|9257.4|9260.1|9258.6|9260.6|9259|9257.1|9255.2|218
1649122500000|2022-04-05 01:35:00|9260.2|9258.7|9260.6|9258.2|9262.5|9260.4|9260.1|9258.1|163
1649122800000|2022-04-05 01:40:00|9260.7|9258.3|9262|9260.5|9262.5|9260.5|9260.1|9258|164
1649123100000|2022-04-05 01:45:00|9262.1|9260.6|9262.9|9261.4|9263.9|9261.6|9261|9259|232
1649123400000|2022-04-05 01:50:00|9263|9261.5|9261.1|9259.6|9263.5|9261.5|9260.9|9259|226
1649123700000|2022-04-05 01:55:00|9260.9|9259.4|9262|9259.6|9262.9|9260.6|9260.2|9258.2|239
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9259.2|9256.8|9262.1|9259.7|9259|9256.8|278
1649124300000|2022-04-05 02:05:00|9259.1|9256.7|9259.1|9257.6|9259.8|9257.9|9257.8|9255.7|241
1649124600000|2022-04-05 02:10:00|9258.9|9257.4|9260.2|9258.7|9261.6|9259.6|9258.4|9256.3|181
1649124900000|2022-04-05 02:15:00|9260.3|9258.8|9259.9|9257.5|9260.7|9258.8|9259.2|9257.4|122
1649125200000|2022-04-05 02:20:00|9259.5|9258|9259.8|9257.4|9260.8|9258.7|9259|9256.6|194
1649125500000|2022-04-05 02:25:00|9259.9|9257.5|9260.9|9259.4|9261.5|9259.6|9259.8|9257.4|161
1649125800000|2022-04-05 02:30:00|9261|9259.5|9262.2|9259.8|9262.6|9260.6|9261|9259|132
1649126100000|2022-04-05 02:35:00|9262.3|9259.9|9261|9259.5|9263.2|9260.8|9260.8|9258.8|131
1649126400000|2022-04-05 02:40:00|9261.4|9259|9261.8|9260.3|9262.4|9260.5|9261|9259|101
1649126700000|2022-04-05 02:45:00|9261.9|9260.4|9262.7|9261.2|9263.3|9261.5|9261.6|9259.7|109
1649127000000|2022-04-05 02:50:00|9262.8|9261.3|9263.5|9262|9264.2|9262.2|9262.5|9260.5|120
1649127300000|2022-04-05 02:55:00|9263.6|9262.1|9263.5|9262|9265.6|9263.2|9263.4|9261.1|173
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9261.8|9260.3|9264.2|9262.2|9261.7|9259.9|123
1649127900000|2022-04-05 03:05:00|9261.7|9260.2|9262|9259.6|9262.9|9260.6|9261.6|9259.4|178
1649128200000|2022-04-05 03:10:00|9262.1|9259.7|9262|9259.6|9262.3|9259.9|9260.9|9258.9|227
1649128500000|2022-04-05 03:15:00|9261.9|9259.5|9261.4|9259|9262|9259.6|9260.1|9257.7|134
1649128800000|2022-04-05 03:20:00|9261.5|9259.1|9261.7|9259.3|9261.8|9259.7|9260.3|9258.2|181
1649129100000|2022-04-05 03:25:00|9261.6|9259.2|9262.4|9260|9262.6|9260.3|9261.2|9259.2|119
1649129400000|2022-04-05 03:30:00|9262.3|9259.9|9262.4|9260|9262.5|9260.5|9261.1|9259.1|165
1649129700000|2022-04-05 03:35:00|9262.5|9260.1|9263|9260.6|9263.1|9260.9|9261.6|9259.2|152
1649130000000|2022-04-05 03:40:00|9262.9|9260.5|9263.2|9260.8|9263.3|9261.3|9262.4|9260.3|154
1649130300000|2022-04-05 03:45:00|9262.8|9261.3|9262.8|9261.3|9263.5|9261.5|9262.5|9260.6|112
1649130600000|2022-04-05 03:50:00|9262.7|9261.2|9263.4|9261|9264.1|9262.1|9262.7|9260.8|118
1649130900000|2022-04-05 03:55:00|9263.3|9260.9|9260.6|9258.2|9264|9261.8|9260.3|9257.9|171
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9263.4|9261|9263.4|9261.4|9260.4|9258|183
1649131500000|2022-04-05 04:05:00|9263|9261.5|9263.3|9260.9|9264.9|9262.5|9262.7|9260.7|184
1649131800000|2022-04-05 04:10:00|9263.4|9261|9263.5|9261.1|9265.1|9262.7|9262.9|9260.8|208
1649132100000|2022-04-05 04:15:00|9263.3|9260.9|9266.6|9264.2|9267.1|9264.7|9262.8|9260.9|318
1649132400000|2022-04-05 04:20:00|9266.5|9264.1|9266.4|9264|9267.6|9265.5|9265.6|9263.6|307
1649132700000|2022-04-05 04:25:00|9266.5|9264.1|9266.7|9264.3|9267.3|9264.9|9265.7|9263.5|384
1649133000000|2022-04-05 04:30:00|9267.1|9264.7|9264.9|9262.5|9267.1|9264.7|9264|9261.6|688
1649133300000|2022-04-05 04:35:00|9265|9262.6|9266.6|9264.2|9266.9|9264.5|9263.8|9261.4|400
1649133600000|2022-04-05 04:40:00|9266.7|9264.3|9268.2|9265.8|9269.1|9266.7|9266.4|9264|484
1649133900000|2022-04-05 04:45:00|9268.3|9265.9|9266.6|9264.2|9269.2|9266.8|9266.1|9263.7|431
1649134200000|2022-04-05 04:50:00|9266.4|9264|9266.6|9264.2|9267.1|9264.8|9265.6|9263.2|294
1649134500000|2022-04-05 04:55:00|9266.5|9264.1|9265.9|9263.5|9266.7|9264.3|9264.5|9262.3|257
1649134800000|2022-04-05 05:00:00|9266|9263.6|9266.8|9264.4|9268|9265.6|9265.6|9263.6|299
1649135100000|2022-04-05 05:05:00|9266.7|9264.3|9266.3|9263.9|9267.6|9265.3|9266.1|9263.7|230
1649135400000|2022-04-05 05:10:00|9266.4|9264|9265.8|9263.4|9266.4|9264|9264.9|9262.9|238
1649135700000|2022-04-05 05:15:00|9265.9|9263.5|9265.7|9263.3|9266.1|9264.1|9264.7|9262.5|244
1649136000000|2022-04-05 05:20:00|9265.8|9263.4|9264.8|9263.3|9266|9264.2|9264.8|9262.9|113
1649136300000|2022-04-05 05:25:00|9265.4|9263|9264.9|9263.4|9266.1|9264.2|9264.9|9262.9|138
1649136600000|2022-04-05 05:30:00|9265.3|9262.9|9263.2|9260.8|9266.1|9264|9262|9260.1|232
1649136900000|2022-04-05 05:35:00|9262.7|9261.2|9262.4|9260|9263.6|9261.5|9261.5|9259.5|217
1649137200000|2022-04-05 05:40:00|9262.5|9260.1|9260.8|9258.4|9262.5|9260.1|9259.1|9257.2|286
1649137500000|2022-04-05 05:45:00|9260.9|9258.5|9259.7|9257.3|9260.9|9259|9258.9|9257.1|279
1649137800000|2022-04-05 05:50:00|9259.8|9257.4|9259.9|9257.5|9260|9257.9|9258.4|9256.1|252
1649138100000|2022-04-05 05:55:00|9259.8|9257.4|9261.8|9259.2|9261.8|9259.7|9259.5|9257.3|246
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9262.9|9260.5|9264.5|9262.6|9260.4|9258.5|495
1649138700000|2022-04-05 06:05:00|9262.5|9260.1|9262.1|9259.7|9262.9|9260.6|9260.6|9258.6|338
1649139000000|2022-04-05 06:10:00|9262.2|9259.8|9263.3|9261.8|9263.8|9262.2|9260.1|9258|321
1649139300000|2022-04-05 06:15:00|9263.4|9261.9|9262.1|9260.6|9264.1|9262.2|9259.4|9257.9|365
1649139600000|2022-04-05 06:20:00|9262.5|9260.1|9265.6|9263.2|9265.9|9263.7|9262.1|9260.1|288
1649139900000|2022-04-05 06:25:00|9264.9|9263.4|9264.7|9262.3|9265.8|9263.8|9263.9|9261.7|296
1649140200000|2022-04-05 06:30:00|9264.6|9262.2|9262.4|9260.9|9264.7|9262.3|9261.9|9259.8|350
1649140500000|2022-04-05 06:35:00|9262.3|9260.8|9261.7|9259.3|9263.9|9261.6|9260.4|9258.6|400
1649140800000|2022-04-05 06:40:00|9261.9|9259.5|9260.5|9258.1|9262.9|9260.6|9260.1|9257.7|421
1649141100000|2022-04-05 06:45:00|9260.4|9258|9258.7|9256.3|9261.4|9259.3|9257.7|9255.1|425
1649141400000|2022-04-05 06:50:00|9258.3|9255.9|9258.1|9255.7|9259.3|9256.7|9256.6|9254.4|296
1649141700000|2022-04-05 06:55:00|9257.7|9256.2|9256.5|9255|9259.1|9257.2|9255.8|9254.2|359
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9258.8|9257.3|9259.4|9257.5|9255|9253|598
1649142300000|2022-04-05 07:05:00|9258.9|9257.4|9257.7|9255.3|9260.9|9259.1|9257.4|9255.2|516
1649142600000|2022-04-05 07:10:00|9257.6|9255.2|9254.7|9252.3|9258.7|9256.6|9253.8|9251.4|476
1649142900000|2022-04-05 07:15:00|9254.5|9253|9255.3|9253.8|9257.3|9255.2|9252.4|9250.5|546
1649143200000|2022-04-05 07:20:00|9255.2|9253.7|9253.3|9251.8|9255.9|9254|9252.4|9250.3|554
1649143500000|2022-04-05 07:25:00|9253.4|9251.9|9253.3|9250.9|9255.4|9253.6|9251.9|9249.8|444
1649143800000|2022-04-05 07:30:00|9252.9|9251.4|9253.8|9251.4|9254.9|9252.5|9251.6|9249.6|309
1649144100000|2022-04-05 07:35:00|9253.9|9251.5|9258.3|9255.9|9258.7|9257.1|9253.8|9251.4|399
1649144400000|2022-04-05 07:40:00|9258.2|9255.8|9258.2|9255.8|9258.8|9256.8|9255.8|9253.6|377
1649144700000|2022-04-05 07:45:00|9257.8|9256.3|9259.4|9257|9259.7|9257.8|9256.7|9254.5|484
1649145000000|2022-04-05 07:50:00|9259|9257.5|9257.8|9256.3|9260.2|9258.5|9257.3|9255.4|266
1649145300000|2022-04-05 07:55:00|9258.3|9255.9|9257.6|9256.1|9259.7|9257.9|9256.7|9254.8|367
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9256.3|9254.8|9258.3|9256.4|9254.2|9252.3|388
1649145900000|2022-04-05 08:05:00|9256.9|9254.5|9258.1|9256.6|9260|9258.1|9255.9|9254.1|426
1649146200000|2022-04-05 08:10:00|9258|9256.5|9258.8|9257.3|9260|9258|9255.8|9254|272
1649146500000|2022-04-05 08:15:00|9258.7|9257.2|9264.4|9262|9264.6|9262.3|9258.6|9256.4|359
1649146800000|2022-04-05 08:20:00|9264.3|9261.9|9261.6|9259.2|9264.6|9262.2|9258.9|9256.7|452
1649147100000|2022-04-05 08:25:00|9261.5|9259.1|9258.8|9257.3|9263.3|9260.9|9258.4|9256.5|386
1649147400000|2022-04-05 08:30:00|9259.2|9256.8|9258.3|9255.9|9261.5|9259.4|9256.7|9254.6|584
1649147700000|2022-04-05 08:35:00|9258.2|9255.8|9259.4|9257|9262|9260.1|9256.5|9254.4|383
1649148000000|2022-04-05 08:40:00|9259.5|9257.1|9261.9|9259.5|9262|9259.6|9258.6|9256.5|480
1649148300000|2022-04-05 08:45:00|9262|9259.6|9261.6|9259.2|9263.9|9262.4|9260.3|9258.3|364
1649148600000|2022-04-05 08:50:00|9261.5|9259.1|9262.6|9261.1|9263.3|9261.5|9259.8|9257.7|400
1649148900000|2022-04-05 08:55:00|9262.7|9261.2|9264|9262.5|9265.6|9264|9261.9|9260.3|319
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9263.4|9261.9|9264.4|9262.7|9262.8|9261.3|280
1649149500000|2022-04-05 09:05:00|9263.3|9261.8|9262.1|9260.6|9263.5|9262|9259.7|9257.6|465
1649149800000|2022-04-05 09:10:00|9262.3|9260.8|9259|9257.5|9262.3|9260.8|9258.5|9256.5|300
1649150100000|2022-04-05 09:15:00|9259.1|9257.6|9258.8|9256.4|9260.2|9258.2|9255.8|9253.4|356
1649150400000|2022-04-05 09:20:00|9258.9|9256.5|9258.7|9256.3|9259.3|9257.4|9257.8|9255.8|301
1649150700000|2022-04-05 09:25:00|9258.6|9256.2|9259.9|9258.4|9260.4|9258.5|9258.1|9256.2|206
1649151000000|2022-04-05 09:30:00|9260|9258.5|9257.4|9255.9|9260.1|9258.5|9256.8|9254.8|247
1649151300000|2022-04-05 09:35:00|9257.7|9256.2|9255.2|9253.7|9258.1|9256.4|9255.1|9253.2|283
1649151600000|2022-04-05 09:40:00|9254.8|9253.3|9251.1|9248.7|9255.8|9254|9250.2|9248.4|367
1649151900000|2022-04-05 09:45:00|9251.2|9248.8|9250.8|9248.4|9251.4|9249.4|9250.1|9248.1|247
1649152200000|2022-04-05 09:50:00|9250.7|9248.3|9255.9|9253.5|9256.5|9254.3|9250.1|9248|355
1649152500000|2022-04-05 09:55:00|9255.7|9253.3|9253|9251.5|9256.4|9254.3|9253|9251.2|369
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9253.7|9252.2|9255.7|9253.6|9252.7|9250.7|459
1649153100000|2022-04-05 10:05:00|9253.6|9252.1|9254.2|9251.8|9254.3|9252.2|9250.3|9248.3|366
1649153400000|2022-04-05 10:10:00|9254.3|9251.9|9256.5|9254.1|9257.4|9255.4|9254.1|9251.8|468
1649153700000|2022-04-05 10:15:00|9256.6|9254.2|9257.5|9255.1|9258.2|9256.3|9255.3|9253.3|306
1649154000000|2022-04-05 10:20:00|9257.6|9255.2|9259.7|9258.2|9260.1|9258.3|9256.4|9254.9|354
1649154300000|2022-04-05 10:25:00|9259.6|9258.1|9259.4|9257.9|9260.7|9259|9258|9256.3|375
1649154600000|2022-04-05 10:30:00|9259.3|9257.8|9262.2|9260.7|9262.7|9260.7|9259.1|9257.2|322
1649154900000|2022-04-05 10:35:00|9262.1|9260.6|9261.5|9259.1|9264.2|9262|9260.5|9258.5|430
1649155200000|2022-04-05 10:40:00|9261.6|9259.2|9261.9|9259.5|9263.2|9261.2|9259.7|9257.7|438
1649155500000|2022-04-05 10:45:00|9261.5|9259.1|9259.7|9257.3|9261.7|9259.6|9258.8|9256.7|335
1649155800000|2022-04-05 10:50:00|9259.8|9257.4|9262|9259.6|9262.4|9260.4|9258.9|9256.9|340
1649156100000|2022-04-05 10:55:00|9261.9|9259.5|9260.1|9257.7|9261.9|9260|9258.7|9256.7|449
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9259.8|9258.3|9261.2|9259.5|9258.9|9256.8|362
1649156700000|2022-04-05 11:05:00|9259.7|9258.2|9259.6|9258.1|9260|9258.2|9258.8|9256.9|223
1649157000000|2022-04-05 11:10:00|9259.7|9258.2|9255.6|9253.2|9260.3|9258.4|9254|9251.9|343
1649157300000|2022-04-05 11:15:00|9255.7|9253.3|9253.7|9251.3|9256.3|9254.1|9252.6|9250.7|384
1649157600000|2022-04-05 11:20:00|9253.8|9251.4|9252.7|9250.3|9253.9|9251.8|9251.4|9249.1|402
1649157900000|2022-04-05 11:25:00|9252.8|9250.4|9251.7|9250.2|9252.8|9251|9250.8|9248.9|335
1649158200000|2022-04-05 11:30:00|9251.8|9250.3|9251.4|9249.9|9252.7|9250.8|9250.6|9248.8|300
1649158500000|2022-04-05 11:35:00|9251.5|9250|9255.1|9253.6|9255.7|9253.7|9251.2|9249.3|284
1649158800000|2022-04-05 11:40:00|9255.2|9253.7|9255.6|9254.1|9256.1|9254.2|9253.7|9251.7|374
1649159100000|2022-04-05 11:45:00|9255.5|9254|9258.4|9256|9258.7|9256.5|9255|9253.5|355
1649159400000|2022-04-05 11:50:00|9258.3|9255.9|9255.6|9253.2|9258.8|9257.1|9255.2|9253.2|417
1649159700000|2022-04-05 11:55:00|9255.1|9253.6|9253.1|9250.7|9257|9255|9252.5|9250.4|367
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.9|9247.4|9253|9251.3|9248.7|9247.2|438
1649160300000|2022-04-05 12:05:00|9248.8|9247.3|9248.4|9246|9251.1|9249.1|9247.3|9245.5|396
1649160600000|2022-04-05 12:10:00|9248.3|9245.9|9245.8|9243.4|9249|9247|9244.9|9243|388
1649160900000|2022-04-05 12:15:00|9246|9243.6|9249.4|9247|9249.4|9247.3|9245.6|9243.4|343
1649161200000|2022-04-05 12:20:00|9249.3|9246.9|9247.5|9246|9249.9|9247.5|9246.4|9244.5|400
1649161500000|2022-04-05 12:25:00|9247.3|9245.8|9250.2|9247.8|9250.4|9248.6|9247.2|9245.5|334
1649161800000|2022-04-05 12:30:00|9250.1|9247.7|9254|9251.6|9254.2|9252.2|9250|9247.6|337
1649162100000|2022-04-05 12:35:00|9254.1|9251.7|9256.7|9254.3|9258.2|9256.1|9253.3|9250.9|570
1649162400000|2022-04-05 12:40:00|9256.8|9254.4|9252.4|9250|9257.9|9255.8|9251.2|9249.2|615
1649162700000|2022-04-05 12:45:00|9252.3|9249.9|9248.9|9246.5|9253.4|9251.3|9248.5|9246.5|440
1649163000000|2022-04-05 12:50:00|9248.3|9246.8|9249.1|9247.6|9252|9249.9|9247.5|9245.6|415
1649163300000|2022-04-05 12:55:00|9249|9247.5|9248.2|9246.7|9250.6|9249.1|9248.2|9246.7|411
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9248.8|9247.3|9250.7|9248.8|9247.3|9245.8|422
1649163900000|2022-04-05 13:05:00|9248.7|9247.2|9249.3|9247.8|9249.9|9248.4|9247.8|9246|392
1649164200000|2022-04-05 13:10:00|9249.2|9247.7|9252.3|9249.9|9252.9|9251|9248.5|9246.8|399
1649164500000|2022-04-05 13:15:00|9251.9|9250.4|9252|9249.6|9253.2|9251.1|9251.3|9249.6|302
1649164800000|2022-04-05 13:20:00|9251.5|9250|9250.9|9249.4|9251.8|9250.3|9249|9247.3|383
1649165100000|2022-04-05 13:25:00|9250.8|9249.3|9249.4|9247.9|9251.3|9249.4|9249.2|9247.7|314
1649165400000|2022-04-05 13:30:00|9249.5|9248|9240.8|9239.3|9249.5|9248|9240.5|9239|729
1649165700000|2022-04-05 13:35:00|9240.7|9239.2|9244.1|9241.7|9245.3|9242.9|9238.3|9236.4|808
1649166000000|2022-04-05 13:40:00|9244.2|9241.8|9246|9243.6|9246.9|9244.5|9243.5|9241.5|582
1649166300000|2022-04-05 13:45:00|9245.8|9243.4|9243.1|9241.6|9245.8|9244.1|9242.7|9240.6|529
1649166600000|2022-04-05 13:50:00|9243|9241.5|9246|9244.5|9246.3|9244.8|9242.7|9241|496
1649166900000|2022-04-05 13:55:00|9246.1|9244.6|9246.1|9243.7|9246.9|9244.8|9243.4|9241.7|429
1649167200000|2022-04-05 14:00:00|9246|9243.6|9247|9244.6|9248.4|9246.4|9243.8|9242.2|726
1649167500000|2022-04-05 14:05:00|9247.1|9244.7|9253.1|9250.7|9254.9|9252.6|9246.6|9244.6|997
1649167800000|2022-04-05 14:10:00|9253.3|9250.9|9264.3|9261.9|9265.9|9263.5|9251.4|9249.3|991
1649168100000|2022-04-05 14:15:00|9264.4|9262|9270.6|9268.2|9272|9269.8|9262.3|9259.9|826
1649168400000|2022-04-05 14:20:00|9270.2|9267.8|9278.5|9276.1|9278.8|9276.6|9266.9|9264.5|1197
1649168700000|2022-04-05 14:25:00|9278.4|9276|9282.1|9279.7|9282.6|9280.2|9275.1|9272.9|874
1649169000000|2022-04-05 14:30:00|9282|9279.6|9289.4|9287|9289.8|9287.7|9280.9|9278.8|798
1649169300000|2022-04-05 14:35:00|9289.5|9287.1|9292.2|9289.8|9294.2|9292|9288.6|9286.6|962
1649169600000|2022-04-05 14:40:00|9292.3|9289.9|9292.1|9289.7|9295.4|9293.1|9290.3|9288|642
1649169900000|2022-04-05 14:45:00|9292.2|9289.8|9293.1|9290.7|9294.5|9292.1|9287.5|9285.6|768
1649170200000|2022-04-05 14:50:00|9293.3|9290.9|9284.5|9282.1|9293.5|9291.1|9282.2|9279.8|871
1649170500000|2022-04-05 14:55:00|9284.4|9282|9283.2|9281.7|9286.1|9284|9280.1|9278.2|749
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9283.3|9280.9|9285.2|9283.1|9280.4|9278.5|697
1649171100000|2022-04-05 15:05:00|9283.5|9281.1|9288.4|9286|9289|9286.6|9280.6|9278.8|574
1649171400000|2022-04-05 15:10:00|9288.3|9285.9|9288.7|9287.2|9291.8|9289.5|9286.7|9284.7|626
1649171700000|2022-04-05 15:15:00|9288.8|9287.3|9289.9|9288.4|9292|9289.9|9287.6|9286.1|515
1649172000000|2022-04-05 15:20:00|9289.8|9288.3|9285.7|9283.3|9290.7|9289|9283.8|9281.8|578
1649172300000|2022-04-05 15:25:00|9285.5|9283.1|9286.4|9284|9287|9284.8|9282.8|9280.6|588
1649172600000|2022-04-05 15:30:00|9286.3|9283.9|9284.6|9282.2|9286.9|9285|9282.5|9280.7|437
1649172900000|2022-04-05 15:35:00|9284.7|9282.3|9286.7|9284.3|9287.4|9285.2|9283.9|9281.9|357
1649173200000|2022-04-05 15:40:00|9286.8|9284.4|9286.5|9285|9289.6|9287.7|9285.8|9283.9|492
1649173500000|2022-04-05 15:45:00|9286.6|9285.1|9290.8|9289.3|9291.3|9289.4|9285.9|9284|439
1649173800000|2022-04-05 15:50:00|9290.7|9289.2|9291.5|9289.1|9291.8|9289.6|9288.1|9286.1|394
1649174100000|2022-04-05 15:55:00|9291.2|9288.8|9293.9|9291.5|9294.8|9292.7|9290.8|9288.6|373
1649174400000|2022-04-05 16:00:00|9293.2|9291.7|9295|9292.6|9296.7|9294.6|9292.2|9290.1|598
1649174700000|2022-04-05 16:05:00|9295.2|9292.8|9296.7|9294.3|9296.8|9294.6|9293.4|9291|525
1649175000000|2022-04-05 16:10:00|9296.6|9294.2|9294.5|9292.1|9296.8|9294.6|9293|9291|427
1649175300000|2022-04-05 16:15:00|9294.6|9292.2|9291.7|9289.3|9294.6|9292.2|9290.3|9287.9|415
1649175600000|2022-04-05 16:20:00|9291.6|9289.2|9292|9289.6|9293.3|9291|9291.2|9289.2|329
1649175900000|2022-04-05 16:25:00|9291.8|9289.4|9290.8|9288.4|9292.8|9290.6|9290.5|9288.3|321
1649176200000|2022-04-05 16:30:00|9290.9|9288.5|9292|9290.5|9292.9|9291.3|9290.5|9288.4|279
1649176500000|2022-04-05 16:35:00|9292.1|9290.6|9291.2|9289.7|9293.6|9292.1|9291|9289.5|282
1649176800000|2022-04-05 16:40:00|9291.1|9289.6|9294.5|9293|9295.4|9293.5|9290.4|9288.5|315
1649177100000|2022-04-05 16:45:00|9294.6|9293.1|9294.7|9292.3|9295.7|9293.9|9294.2|9292.2|264
1649177400000|2022-04-05 16:50:00|9294.8|9292.4|9295.4|9293.9|9297.9|9296|9294|9292|356
1649177700000|2022-04-05 16:55:00|9295.5|9294|9297.2|9295.7|9298.3|9296.6|9294.9|9293|325
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9297.2|9295.7|9299.7|9297.6|9296.4|9294.6|360
1649178300000|2022-04-05 17:05:00|9296.7|9295.2|9291.8|9290.3|9296.8|9295.3|9291.8|9290.2|355
1649178600000|2022-04-05 17:10:00|9291.7|9290.2|9291.4|9289.9|9293.9|9292.4|9291.3|9289.5|308
1649178900000|2022-04-05 17:15:00|9291.5|9290|9291.4|9289.9|9292.8|9291.3|9290.3|9288.3|297
1649179200000|2022-04-05 17:20:00|9291.6|9290.1|9290.5|9288.1|9292|9290.1|9289.5|9287.6|295
1649179500000|2022-04-05 17:25:00|9290.6|9288.2|9291.6|9290.1|9292.2|9290.7|9289.5|9288|306
1649179800000|2022-04-05 17:30:00|9291.7|9290.2|9292.2|9290.7|9293.9|9292.4|9291.5|9290|291
1649180100000|2022-04-05 17:35:00|9292.4|9290.9|9292.8|9291.3|9293.1|9291.6|9291.9|9290.4|271
1649180400000|2022-04-05 17:40:00|9292.9|9291.4|9292.3|9290.8|9293.3|9291.8|9291.1|9289.6|355
1649180700000|2022-04-05 17:45:00|9292.4|9290.9|9294.8|9293.3|9295|9293.5|9292.4|9290.9|339
1649181000000|2022-04-05 17:50:00|9294.7|9293.2|9294.1|9292.6|9294.9|9293.4|9293.2|9291.7|276
1649181300000|2022-04-05 17:55:00|9294.2|9292.7|9293.3|9291.8|9295.3|9293.8|9293.2|9291.2|297
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9290.5|9289|9294|9292.5|9289.5|9287.5|334
1649181900000|2022-04-05 18:05:00|9290.6|9289.1|9293.8|9292.3|9294.9|9292.8|9290.4|9288.9|254
1649182200000|2022-04-05 18:10:00|9293.9|9292.4|9293.1|9291.6|9295.1|9293.2|9292.8|9291.3|225
1649182500000|2022-04-05 18:15:00|9293|9291.5|9293.5|9292|9294.4|9292.7|9292.8|9291.3|249
1649182800000|2022-04-05 18:20:00|9293.4|9291.9|9293.6|9292.1|9294.9|9292.8|9293.1|9291.2|249
1649183100000|2022-04-05 18:25:00|9293.7|9292.2|9294.8|9293.3|9295.7|9294.2|9292.2|9290.7|339
1649183400000|2022-04-05 18:30:00|9294.7|9293.2|9294.7|9293.2|9295.4|9293.9|9293.4|9291.5|332
1649183700000|2022-04-05 18:35:00|9294.6|9293.1|9294.7|9292.3|9295.1|9293.6|9293.4|9291.9|242
1649184000000|2022-04-05 18:40:00|9294.8|9292.4|9296.7|9294.3|9297.3|9294.9|9294.4|9292.4|247
1649184300000|2022-04-05 18:45:00|9296.8|9294.4|9296.2|9294.7|9297.2|9295.4|9296.2|9294|219
1649184600000|2022-04-05 18:50:00|9296.6|9294.2|9295.1|9292.7|9296.6|9294.2|9294.4|9292|342
1649184900000|2022-04-05 18:55:00|9295|9292.6|9294.3|9291.9|9295.1|9292.8|9291.5|9289.5|387
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294|9291.6|9294.3|9292.3|9292.1|9289.9|388
1649185500000|2022-04-05 19:05:00|9294.1|9291.7|9294.3|9291.9|9295.7|9293.4|9293.5|9291.6|335
1649185800000|2022-04-05 19:10:00|9294.2|9291.8|9297.8|9295.4|9298.2|9296|9293.1|9291.4|313
1649186100000|2022-04-05 19:15:00|9297.7|9295.3|9298.2|9295.8|9298.3|9296.2|9296.5|9294.3|276
1649186400000|2022-04-05 19:20:00|9298.1|9295.7|9297.6|9295.2|9298.8|9296.9|9297.5|9295.2|275
1649186700000|2022-04-05 19:25:00|9297.5|9295.1|9297.6|9295.2|9298.4|9296.5|9297.2|9294.8|270
1649187000000|2022-04-05 19:30:00|9297.7|9295.3|9297.5|9295.1|9299.4|9297.2|9297.3|9295.1|246
1649187300000|2022-04-05 19:35:00|9297.7|9295.3|9296.4|9294.9|9298|9295.8|9296.3|9294.4|203
1649187600000|2022-04-05 19:40:00|9296.5|9295|9296.5|9295|9297.1|9295.4|9295.3|9293.6|281
1649187900000|2022-04-05 19:45:00|9296.4|9294.9|9297.4|9295.9|9297.8|9296.1|9296.3|9294.5|286
1649188200000|2022-04-05 19:50:00|9297.3|9295.8|9296.8|9295.3|9298.4|9296.2|9296.8|9295|334
1649188500000|2022-04-05 19:55:00|9297.3|9294.9|9294.9|9292.5|9297.4|9295.2|9293.9|9291.9|349
1649188800000|2022-04-05 20:00:00|9295|9292.6|9295|9292.6|9295.1|9293.1|9293.1|9290.8|203
1649189100000|2022-04-05 20:05:00|9295.1|9292.7|9294.5|9293|9295.3|9293.3|9294.4|9292.5|90
1649189400000|2022-04-05 20:10:00|9294.6|9293.1|9296.7|9294.3|9296.7|9294.8|9294.5|9292.6|134
1649189700000|2022-04-05 20:15:00|9296.3|9293.9|9294.6|9293.1|9296.4|9294.5|9294|9291.9|171
1649190000000|2022-04-05 20:20:00|9294.5|9293|9295.6|9294.1|9296.1|9294.2|9293.5|9292|100
1649190300000|2022-04-05 20:25:00|9295.5|9294|9294.7|9292.3|9296.1|9294.2|9293.8|9291.8|108
1649190600000|2022-04-05 20:30:00|9294.6|9292.2|9295.3|9292.9|9295.3|9292.9|9293.8|9291.8|120
1649190900000|2022-04-05 20:35:00|9295.4|9293|9294.9|9293.4|9295.8|9293.8|9294.8|9292.6|97
1649191200000|2022-04-05 20:40:00|9295.3|9292.9|9296.3|9293.9|9296.4|9294|9294.8|9292.7|93
1649191500000|2022-04-05 20:45:00|9296.2|9293.8|9295.9|9293.5|9296.4|9294|9295.6|9293.2|126
1649191800000|2022-04-05 20:50:00|9296|9293.6|9295.9|9293.5|9296.8|9294.5|9295.7|9293.3|117
1649192100000|2022-04-05 20:55:00|9296.1|9293.6|9297.7|9292.7|9297.8|9293.6|9295.2|9291.9|283
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9297.4|9292.4|9297.9|9292.9|9297.3|9292.3|23
1649192700000|2022-04-05 21:05:00|9297.5|9292.5|9297.2|9292.2|9297.7|9292.8|9297|9292|35
1649193000000|2022-04-05 21:10:00|9297.5|9292.5|9296.5|9292.4|9298.2|9293.4|9296.5|9291.5|59
1649193300000|2022-04-05 21:15:00|9297.2|9292.2|9297.5|9292.5|9298.5|9293.5|9295.9|9290.9|72
1649193600000|2022-04-05 21:20:00|9297.3|9292.3|9297.4|9292.4|9298.3|9293.3|9296|9291|76
1649193900000|2022-04-05 21:25:00|9297.9|9292.9|9298.2|9293.2|9300.1|9295.1|9295.5|9290.5|113
1649194200000|2022-04-05 21:30:00|9297.2|9292.2|9296.2|9291.2|9297.6|9292.6|9292.6|9287.6|198
1649194500000|2022-04-05 21:35:00|9295.5|9290.5|9293.7|9288.7|9297.6|9292.6|9292.4|9287.4|195
1649194800000|2022-04-05 21:40:00|9294.3|9289.3|9293.9|9288.9|9297.8|9292.8|9292.5|9287.5|175
1649195100000|2022-04-05 21:45:00|9296.5|9291.5|9297.1|9292.1|9298|9293|9292.5|9287.5|176
1649195400000|2022-04-05 21:50:00|9296.9|9291.9|9295.9|9290.9|9298.5|9293.5|9293.6|9288.6|101
1649195700000|2022-04-05 21:55:00|9296.1|9291.1|9295.1|9290.1|9297.7|9292.7|9292.3|9287.3|159
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9296.4|9291.4|9298.8|9293.8|9295.2|9290.2|345
1649196300000|2022-04-05 22:05:00|9297.8|9292.8|9297.1|9292.1|9298.2|9293.2|9294.4|9289.4|471
1649196600000|2022-04-05 22:10:00|9297|9292|9298.6|9293.9|9299|9294.4|9295.9|9291.8|140
1649196900000|2022-04-05 22:15:00|9298|9293|9297.1|9294.5|9299.3|9294.8|9296.8|9292.7|283
1649197200000|2022-04-05 22:20:00|9297.2|9294.3|9297.8|9294.6|9298.6|9294.8|9296.7|9293.3|258
1649197500000|2022-04-05 22:25:00|9297.5|9294.7|9295.8|9293.4|9298.4|9295.1|9295.6|9292.5|183
1649197800000|2022-04-05 22:30:00|9295.7|9293.3|9297.3|9294.9|9299|9295.1|9295.5|9292.8|164
1649198100000|2022-04-05 22:35:00|9297.4|9295|9297|9294.3|9298.8|9295.2|9296.6|9293.7|149
1649198400000|2022-04-05 22:40:00|9297.1|9294.4|9296.2|9293.8|9297.8|9294.6|9296.1|9293.7|104
1649198700000|2022-04-05 22:45:00|9296.3|9293.9|9296.4|9294|9297.4|9294.4|9296.2|9293.6|112
1649199000000|2022-04-05 22:50:00|9296.6|9294.2|9296.4|9294|9297.4|9294.6|9295.8|9293.9|92
1649199300000|2022-04-05 22:55:00|9296.3|9293.9|9295|9292.6|9297|9294.6|9294.6|9292.1|103
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9296.5|9294.1|9296.7|9294.3|9294.9|9292.5|109
1649199900000|2022-04-05 23:05:00|9296.6|9294.2|9296.4|9294.9|9296.9|9295|9295.8|9293.4|98
1649200200000|2022-04-05 23:10:00|9296.3|9294.8|9296.5|9294.1|9296.8|9294.8|9295.6|9293.5|150
1649200500000|2022-04-05 23:15:00|9296.4|9294|9296.5|9294.1|9296.6|9294.6|9295.8|9293.5|94
1649200800000|2022-04-05 23:20:00|9296.3|9293.9|9297.9|9295.5|9297.9|9295.5|9296|9293.6|99
1649201100000|2022-04-05 23:25:00|9297.8|9295.4|9297.5|9295.1|9298.5|9296.4|9297.2|9294.8|83
1649201400000|2022-04-05 23:30:00|9297.4|9295|9296.1|9294.6|9297.7|9295.5|9296|9294|120
1649201700000|2022-04-05 23:35:00|9296.2|9294.7|9297.4|9295|9297.6|9295.6|9296.1|9294|144
1649202000000|2022-04-05 23:40:00|9297.3|9294.9|9297.4|9295|9298.2|9295.8|9296.4|9294|179
1649202300000|2022-04-05 23:45:00|9297.3|9294.9|9296.3|9294.8|9297.5|9295.1|9296.2|9294.1|129
1649202600000|2022-04-05 23:50:00|9296.2|9294.7|9297.7|9295.3|9298.7|9296.5|9296.2|9294.2|235
1649202900000|2022-04-05 23:55:00|9297.8|9295.4|9298|9295.6|9298.3|9296|9296.8|9294.9|209
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9297.9|9295.5|9299.6|9297.2|9296.8|9294.4|470
1649203500000|2022-04-06 00:05:00|9297.8|9295.4|9299.4|9297|9299.6|9297.2|9297.5|9295.1|386
1649203800000|2022-04-06 00:10:00|9299.3|9296.9|9299.1|9296.7|9299.7|9297.5|9298.5|9296.2|345
1649204100000|2022-04-06 00:15:00|9299.2|9296.8|9299.5|9297.1|9299.6|9297.6|9298.2|9295.8|302
1649204400000|2022-04-06 00:20:00|9299.4|9297|9301.1|9298.7|9301.3|9298.9|9299|9297|203
1649204700000|2022-04-06 00:25:00|9300.6|9299.1|9302.9|9300.5|9303.5|9301.4|9300.6|9298.7|288
1649205000000|2022-04-06 00:30:00|9302.8|9300.4|9304.8|9302.4|9305.5|9303.1|9301.9|9299.5|335
1649205300000|2022-04-06 00:35:00|9304.7|9302.3|9304.7|9302.3|9304.8|9302.5|9303.2|9301|220
1649205600000|2022-04-06 00:40:00|9304.8|9302.4|9307.2|9304.8|9307.3|9304.9|9304.3|9302.2|302
1649205900000|2022-04-06 00:45:00|9307.1|9304.7|9310.2|9308.7|9311.2|9309.1|9306.9|9304.6|393
1649206200000|2022-04-06 00:50:00|9310.3|9308.8|9310.4|9308.9|9311.1|9309.1|9308.3|9306.3|348
1649206500000|2022-04-06 00:55:00|9311.4|9309|9309.1|9307.6|9312.2|9309.8|9308.7|9306.3|300
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9311.1|9308.7|9311.4|9309.2|9308.8|9306.6|316
1649207100000|2022-04-06 01:05:00|9311|9308.6|9312.9|9310.5|9314.1|9311.7|9310.8|9308.4|410
1649207400000|2022-04-06 01:10:00|9312.8|9310.4|9310.5|9308.1|9313.7|9311.3|9310.1|9307.7|346
1649207700000|2022-04-06 01:15:00|9310.4|9308|9310.9|9309.4|9311.6|9309.5|9310.4|9308|228
1649208000000|2022-04-06 01:20:00|9310.8|9309.3|9314|9311.6|9314.7|9312.3|9310.8|9308.7|220
1649208300000|2022-04-06 01:25:00|9313.9|9311.5|9311.1|9308.7|9313.9|9312.1|9310.5|9308.5|271
1649208600000|2022-04-06 01:30:00|9311|9308.6|9309.5|9307.1|9311.2|9308.9|9308.3|9306|268
1649208900000|2022-04-06 01:35:00|9309.6|9307.2|9307.8|9305.4|9309.6|9307.6|9306.6|9304.2|253
1649209200000|2022-04-06 01:40:00|9307.7|9305.3|9306.9|9304.5|9308.4|9306.2|9305.8|9303.4|299
1649209500000|2022-04-06 01:45:00|9306.8|9304.4|9305.8|9303.4|9307.5|9305.6|9305.4|9303.4|299
1649209800000|2022-04-06 01:50:00|9305.4|9303.9|9307|9304.6|9308.6|9306.6|9304.5|9302.6|319
1649210100000|2022-04-06 01:55:00|9307.1|9304.7|9308.7|9306.3|9309.2|9306.9|9306.4|9304.6|336
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9310.2|9307.8|9310.5|9308.5|9307.9|9305.9|291
1649210700000|2022-04-06 02:05:00|9309.5|9308|9307.9|9306.4|9310.3|9308.3|9307.2|9305.2|277
1649211000000|2022-04-06 02:10:00|9308|9306.5|9307.9|9305.5|9308.7|9306.8|9306.9|9304.9|208
1649211300000|2022-04-06 02:15:00|9308|9305.6|9307.4|9305.9|9308.6|9306.6|9306.8|9304.9|272
1649211600000|2022-04-06 02:20:00|9307.3|9305.8|9307.5|9305.1|9308|9305.9|9306.1|9304.2|192
1649211900000|2022-04-06 02:25:00|9307.4|9305|9307.4|9305|9308.3|9306|9306.4|9304.5|211
1649212200000|2022-04-06 02:30:00|9307.3|9304.9|9308.2|9306.7|9308.7|9306.7|9306|9304.2|202
1649212500000|2022-04-06 02:35:00|9308.1|9306.6|9307.7|9305.3|9309.1|9307.1|9307.3|9305.2|148
1649212800000|2022-04-06 02:40:00|9307.6|9305.2|9300.9|9298.5|9308|9305.8|9298.7|9296.9|586
1649213100000|2022-04-06 02:45:00|9301|9298.6|9305.3|9302.9|9306.1|9303.7|9301|9298.6|588
1649213400000|2022-04-06 02:50:00|9305.6|9303.2|9306.2|9303.8|9306.9|9304.7|9304.1|9302.1|468
1649213700000|2022-04-06 02:55:00|9306.3|9303.9|9305.8|9304.3|9308.4|9306.3|9305.6|9303.6|257
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9304.6|9302.2|9308.1|9306.2|9304.1|9301.7|309
1649214300000|2022-04-06 03:05:00|9304.4|9302|9306|9303.6|9307.7|9305.8|9304|9301.6|323
1649214600000|2022-04-06 03:10:00|9306.1|9303.7|9309|9306.6|9309.7|9307.5|9305.4|9303|355
1649214900000|2022-04-06 03:15:00|9308.9|9306.5|9308.9|9306.5|9310.3|9307.9|9307.5|9305.5|264
1649215200000|2022-04-06 03:20:00|9309.1|9306.7|9308|9305.6|9309.7|9307.5|9307.8|9305.4|315
1649215500000|2022-04-06 03:25:00|9307.9|9305.5|9308|9305.6|9308.3|9306.1|9306.9|9305|175
1649215800000|2022-04-06 03:30:00|9308.1|9305.7|9308.3|9305.9|9308.8|9306.6|9307.3|9305.2|271
1649216100000|2022-04-06 03:35:00|9308.4|9306|9308.8|9306.4|9309.6|9307.8|9308.1|9305.9|276
1649216400000|2022-04-06 03:40:00|9308.9|9306.5|9308.8|9306.4|9309.1|9307.1|9307.8|9305.9|240
1649216700000|2022-04-06 03:45:00|9308.7|9306.3|9308.9|9306.5|9309.2|9307.2|9308|9305.8|223
1649217000000|2022-04-06 03:50:00|9308.8|9306.4|9307.7|9305.3|9308.9|9306.8|9305.8|9303.8|312
1649217300000|2022-04-06 03:55:00|9307.8|9305.4|9307.9|9305.5|9308|9306.1|9306.5|9304.5|196
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9309|9307.5|9309.4|9307.5|9307.2|9305.1|180
1649217900000|2022-04-06 04:05:00|9309.4|9307|9310.5|9308.1|9310.6|9308.6|9308.7|9306.3|180
1649218200000|2022-04-06 04:10:00|9310.6|9308.2|9311|9308.6|9311.6|9309.4|9310.5|9308.2|198
1649218500000|2022-04-06 04:15:00|9311.1|9308.7|9311.8|9309.4|9312|9309.6|9310|9308.1|203
1649218800000|2022-04-06 04:20:00|9311.7|9309.3|9312.5|9310.1|9312.8|9310.7|9311.4|9309.3|140
1649219100000|2022-04-06 04:25:00|9312.6|9310.2|9313.8|9311.4|9314.7|9312.7|9312.5|9310.1|234
1649219400000|2022-04-06 04:30:00|9313.9|9311.5|9314.5|9312.1|9314.9|9312.8|9313.9|9311.5|158
1649219700000|2022-04-06 04:35:00|9314.6|9312.2|9315.4|9313|9315.8|9313.7|9314.2|9312.2|140
1649220000000|2022-04-06 04:40:00|9315.3|9312.9|9314.8|9312.4|9316.7|9314.7|9313.8|9311.9|206
1649220300000|2022-04-06 04:45:00|9314.9|9312.5|9313.7|9311.3|9315|9312.9|9313.1|9311.2|164
1649220600000|2022-04-06 04:50:00|9313.8|9311.4|9313.9|9311.5|9315.7|9313.3|9313.3|9311.1|204
1649220900000|2022-04-06 04:55:00|9313.8|9311.4|9311.9|9309.5|9314.5|9312.1|9311.6|9309.4|264
1649221200000|2022-04-06 05:00:00|9312|9309.6|9311.4|9309|9312.6|9310.6|9311.1|9308.7|237
1649221500000|2022-04-06 05:05:00|9311.2|9308.8|9309.3|9306.9|9311.2|9308.8|9307.8|9305.4|286
1649221800000|2022-04-06 05:10:00|9309.4|9307|9309.8|9307.4|9309.9|9308|9308.5|9306.1|201
1649222100000|2022-04-06 05:15:00|9309.9|9307.5|9311.2|9308.8|9311.8|9309.4|9309.2|9306.8|275
1649222400000|2022-04-06 05:20:00|9311.3|9308.9|9311|9309.5|9312|9309.8|9310.7|9308.3|229
1649222700000|2022-04-06 05:25:00|9310.9|9309.4|9312|9309.6|9312.2|9310.2|9310.7|9308.6|162
1649223000000|2022-04-06 05:30:00|9312.1|9309.7|9310.4|9308|9312.1|9310.2|9309.7|9307.3|294
1649223300000|2022-04-06 05:35:00|9310.5|9308.1|9311.4|9309|9311.4|9309.1|9309.4|9307.3|280
1649223600000|2022-04-06 05:40:00|9311.5|9309.1|9311.8|9309.4|9312|9309.9|9310.7|9308.8|306
1649223900000|2022-04-06 05:45:00|9311.9|9309.5|9311.9|9310.4|9313.1|9310.9|9311.1|9309.3|215
1649224200000|2022-04-06 05:50:00|9312|9310.5|9313.5|9312|9314.3|9312.1|9311.6|9309.8|240
1649224500000|2022-04-06 05:55:00|9313.6|9312.1|9318.8|9316|9319|9316.7|9313.5|9312|459
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9319.7|9317.3|9320.1|9317.7|9316.9|9314.5|548
1649225100000|2022-04-06 06:05:00|9319.8|9317.4|9327.8|9325.4|9328.2|9325.8|9318.8|9316.8|535
1649225400000|2022-04-06 06:10:00|9327.9|9325.5|9329.2|9326.8|9329.9|9327.6|9326.2|9323.8|512
1649225700000|2022-04-06 06:15:00|9329.3|9326.9|9327.8|9325.4|9329.6|9327.2|9325.8|9323.9|434
1649226000000|2022-04-06 06:20:00|9327.9|9325.5|9328.2|9325.8|9329.6|9327.5|9326.5|9324.4|323
1649226300000|2022-04-06 06:25:00|9328.1|9325.7|9329|9326.6|9329.6|9327.5|9327.2|9324.8|323
1649226600000|2022-04-06 06:30:00|9328.9|9326.5|9327.2|9324.8|9329.4|9327.3|9325.6|9323.6|499
1649226900000|2022-04-06 06:35:00|9327.3|9324.9|9326.2|9323.8|9329.1|9327.2|9325.4|9323.5|518
1649227200000|2022-04-06 06:40:00|9326.3|9323.9|9326.2|9323.8|9327|9325|9325.4|9323.4|349
1649227500000|2022-04-06 06:45:00|9326.3|9323.9|9329.9|9327.5|9330.6|9328.7|9325.9|9323.9|467
1649227800000|2022-04-06 06:50:00|9329.8|9327.4|9332.3|9329.9|9332.4|9330.5|9328.7|9326.9|403
1649228100000|2022-04-06 06:55:00|9332.5|9330.1|9332.3|9330.8|9333.4|9331.4|9331.9|9329.9|352
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9333.3|9331.8|9334.2|9332.7|9330.1|9328.2|629
1649228700000|2022-04-06 07:05:00|9333.2|9331.7|9337|9335.5|9337.3|9335.5|9333.2|9331.7|527
1649229000000|2022-04-06 07:10:00|9336.9|9335.4|9340.5|9339|9341.5|9339.3|9336.1|9334.6|452
1649229300000|2022-04-06 07:15:00|9340.6|9339.1|9336.5|9334.1|9342.2|9340.2|9335.7|9333.7|601
1649229600000|2022-04-06 07:20:00|9336.6|9334.2|9341.8|9339.4|9341.9|9340.2|9332.2|9330.1|752
1649229900000|2022-04-06 07:25:00|9341.9|9339.5|9343.7|9341.3|9343.9|9341.8|9339.8|9337.5|587
1649230200000|2022-04-06 07:30:00|9343.8|9341.4|9346.6|9345.1|9347|9345.2|9342.4|9340.4|498
1649230500000|2022-04-06 07:35:00|9346.5|9345|9351.1|9348.7|9351.1|9349.2|9345.8|9343.9|522
1649230800000|2022-04-06 07:40:00|9351|9348.6|9344.8|9342.4|9351|9349.1|9343.5|9341.3|671
1649231100000|2022-04-06 07:45:00|9344.6|9342.2|9342.5|9340.1|9345.2|9343.1|9339.9|9337.9|487
1649231400000|2022-04-06 07:50:00|9342.4|9340|9342.5|9340.1|9344.4|9342.4|9340.5|9338.6|429
1649231700000|2022-04-06 07:55:00|9342.6|9340.2|9340.6|9338.2|9343.8|9342.3|9338.7|9336.7|504
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9339.7|9337.3|9341.4|9339.4|9338.2|9336.1|451
1649232300000|2022-04-06 08:05:00|9339.8|9337.4|9336.7|9334.3|9340|9338|9336.3|9334.1|444
1649232600000|2022-04-06 08:10:00|9336.8|9334.4|9339.8|9337.4|9340.2|9338.1|9336|9333.8|439
1649232900000|2022-04-06 08:15:00|9340|9337.6|9337.5|9335.1|9340.1|9338.1|9336.1|9334.2|522
1649233200000|2022-04-06 08:20:00|9337.6|9335.2|9336.3|9334.8|9338.1|9336.1|9335.8|9333.9|437
1649233500000|2022-04-06 08:25:00|9336.2|9334.7|9334|9331.6|9339.1|9337.2|9333.4|9331.5|590
1649233800000|2022-04-06 08:30:00|9334.1|9331.7|9337.4|9335|9340.9|9339|9332.4|9330|612
1649234100000|2022-04-06 08:35:00|9337.5|9335.1|9330.6|9328.2|9338.6|9336.5|9329.9|9328.1|533
1649234400000|2022-04-06 08:40:00|9330.2|9328.7|9327.3|9325.8|9334.6|9332.2|9325.3|9322.9|655
1649234700000|2022-04-06 08:45:00|9327.2|9325.7|9326.7|9325.2|9330.5|9328.8|9325.9|9323.8|602
1649235000000|2022-04-06 08:50:00|9326.8|9325.3|9328.8|9326.4|9329|9327.2|9325|9322.9|434
1649235300000|2022-04-06 08:55:00|9328.9|9326.5|9326|9323.6|9329.4|9327.5|9324.6|9322.4|493
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9328.5|9326.1|9330|9327.7|9325.5|9323.5|571
1649235900000|2022-04-06 09:05:00|9328.6|9326.2|9328.6|9326.2|9328.8|9326.9|9326.9|9324.9|472
1649236200000|2022-04-06 09:10:00|9328.5|9326.1|9326.1|9323.7|9328.6|9326.2|9324|9321.8|515
1649236500000|2022-04-06 09:15:00|9326.2|9323.8|9328.6|9326.2|9328.9|9326.8|9325.7|9323.6|449
1649236800000|2022-04-06 09:20:00|9328.7|9326.3|9328.2|9326.7|9328.9|9326.9|9326.5|9324.5|465
1649237100000|2022-04-06 09:25:00|9328.6|9326.2|9328.2|9326.7|9328.9|9326.9|9327|9324.6|391
1649237400000|2022-04-06 09:30:00|9328.3|9326.8|9330.4|9328.9|9331.3|9329.4|9327.8|9325.8|378
1649237700000|2022-04-06 09:35:00|9330.3|9328.8|9333.8|9331.4|9335.7|9333.3|9330|9328|500
1649238000000|2022-04-06 09:40:00|9333.9|9331.5|9333.6|9332.1|9334.5|9332.5|9331.7|9330.1|388
1649238300000|2022-04-06 09:45:00|9333.7|9332.2|9328.9|9327.4|9334|9332.5|9328.3|9326.8|373
1649238600000|2022-04-06 09:50:00|9329.1|9327.6|9332.5|9331|9332.7|9331.2|9329.1|9327.6|367
1649238900000|2022-04-06 09:55:00|9332.4|9330.9|9334|9332.5|9334.4|9332.5|9329.9|9328.4|404
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9336.4|9334.9|9338.5|9336.9|9333.9|9332|475
1649239500000|2022-04-06 10:05:00|9336.8|9335.3|9337.1|9334.7|9339.3|9337.4|9334.7|9332.7|391
1649239800000|2022-04-06 10:10:00|9337|9334.6|9335.3|9332.9|9337.4|9335.5|9334.8|9332.8|280
1649240100000|2022-04-06 10:15:00|9335.4|9333|9336.4|9334|9337.7|9336|9334.5|9332.8|424
1649240400000|2022-04-06 10:20:00|9336.3|9333.9|9338.8|9337.3|9338.8|9337.3|9335.3|9333.4|351
1649240700000|2022-04-06 10:25:00|9339.2|9336.8|9338.1|9336.6|9339.2|9337.1|9337|9335|323
1649241000000|2022-04-06 10:30:00|9338.2|9336.7|9337.5|9335.1|9339.1|9337.2|9337.3|9335|323
1649241300000|2022-04-06 10:35:00|9337.8|9335.4|9334.6|9333.1|9337.8|9335.7|9334.5|9332.5|361
1649241600000|2022-04-06 10:40:00|9334.7|9333.2|9336.7|9334.3|9337.8|9335.8|9334.5|9332.5|371
1649241900000|2022-04-06 10:45:00|9336.6|9334.2|9338.2|9335.8|9338.6|9336.2|9335.9|9333.9|284
1649242200000|2022-04-06 10:50:00|9338.3|9335.9|9336.9|9334.5|9339.1|9336.9|9336.1|9334.1|296
1649242500000|2022-04-06 10:55:00|9336.8|9334.4|9334.7|9333.2|9337.3|9335.8|9334.1|9332.5|359
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9334.3|9331.9|9334.8|9333.3|9330.1|9328.6|482
1649243100000|2022-04-06 11:05:00|9334.5|9332.1|9337.1|9335.6|9337.9|9335.9|9333.8|9332.1|476
1649243400000|2022-04-06 11:10:00|9337|9335.5|9337.4|9335|9338.5|9336.5|9334|9332.2|377
1649243700000|2022-04-06 11:15:00|9337.5|9335.1|9338|9336.5|9339.9|9337.6|9336.9|9334.5|419
1649244000000|2022-04-06 11:20:00|9338.1|9336.6|9335.8|9333.4|9338.6|9336.6|9335.1|9333.1|326
1649244300000|2022-04-06 11:25:00|9335.7|9333.3|9336.2|9334.7|9337.7|9335.6|9334.9|9332.8|270
1649244600000|2022-04-06 11:30:00|9336.3|9334.8|9334.6|9333.1|9336.7|9335.2|9334.2|9332.7|380
1649244900000|2022-04-06 11:35:00|9334.8|9333.3|9334|9331.6|9335.1|9333.3|9333.1|9330.9|373
1649245200000|2022-04-06 11:40:00|9334.1|9331.7|9333.7|9332.2|9336.2|9333.9|9333.6|9331.7|383
1649245500000|2022-04-06 11:45:00|9333.8|9332.3|9334.2|9332.7|9335.2|9333.7|9332.6|9330.5|353
1649245800000|2022-04-06 11:50:00|9334.1|9332.6|9334.5|9332.1|9335.6|9334.1|9333.8|9331.9|407
1649246100000|2022-04-06 11:55:00|9334.7|9332.3|9332.7|9331.2|9334.9|9332.9|9332.3|9330.7|360
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9329|9327.5|9332.8|9331.3|9328.7|9327.2|464
1649246700000|2022-04-06 12:05:00|9329.1|9327.6|9326.7|9324.3|9329.4|9327.6|9325.7|9323.6|461
1649247000000|2022-04-06 12:10:00|9326.6|9324.2|9328.1|9325.7|9328.4|9326.5|9324.3|9321.9|348
1649247300000|2022-04-06 12:15:00|9327.9|9325.5|9324.9|9322.5|9328|9325.7|9323|9321.1|398
1649247600000|2022-04-06 12:20:00|9325.3|9322.9|9323.2|9321.7|9325.5|9323.4|9322.9|9321.2|369
1649247900000|2022-04-06 12:25:00|9323.3|9321.8|9327.1|9324.7|9327.7|9325.6|9323.3|9321.8|504
1649248200000|2022-04-06 12:30:00|9326.7|9325.2|9326|9323.6|9328.6|9326.6|9325.9|9323.6|466
1649248500000|2022-04-06 12:35:00|9326.1|9323.7|9323.8|9321.4|9327.7|9325.4|9323.8|9321.4|427
1649248800000|2022-04-06 12:40:00|9324|9321.5|9326.1|9323.7|9326.5|9324.1|9323|9320.9|406
1649249100000|2022-04-06 12:45:00|9326|9323.6|9326.4|9324.9|9329.8|9327.4|9326|9323.6|470
1649249400000|2022-04-06 12:50:00|9326.8|9324.4|9328.6|9326.2|9329.5|9327.1|9326.8|9324.4|440
1649249700000|2022-04-06 12:55:00|9328.5|9326.1|9331.5|9329.1|9331.9|9329.9|9325.6|9323.2|529
1649250000000|2022-04-06 13:00:00|9331.4|9329|9333|9330.6|9333.9|9331.9|9329|9326.6|508
1649250300000|2022-04-06 13:05:00|9333.1|9330.7|9332|9329.6|9334.9|9332.9|9330.8|9328.6|470
1649250600000|2022-04-06 13:10:00|9331.5|9330|9332.7|9330.3|9332.8|9330.4|9330|9328|444
1649250900000|2022-04-06 13:15:00|9332.6|9330.2|9330|9327.6|9333.2|9330.8|9328.9|9326.9|450
1649251200000|2022-04-06 13:20:00|9330.1|9327.7|9329.4|9327|9330.7|9328.3|9328|9325.9|416
1649251500000|2022-04-06 13:25:00|9329.5|9327.1|9331.3|9328.9|9332.4|9330.1|9328.1|9326.1|469
1649251800000|2022-04-06 13:30:00|9331|9329.5|9331|9329.5|9332.7|9330.5|9329.7|9327.7|539
1649252100000|2022-04-06 13:35:00|9331.3|9329.8|9334.3|9332.8|9335.8|9333.7|9329|9327|600
1649252400000|2022-04-06 13:40:00|9334.4|9332.9|9336.1|9333.7|9338.5|9336.6|9334.4|9332.8|569
1649252700000|2022-04-06 13:45:00|9336.2|9333.8|9333.8|9331.4|9338.3|9336.8|9333.2|9331.2|551
1649253000000|2022-04-06 13:50:00|9334|9331.6|9332.7|9331.2|9334.6|9332.7|9330.1|9328.2|535
1649253300000|2022-04-06 13:55:00|9332.6|9331.1|9331.7|9330.2|9333.4|9331.1|9329.5|9327.4|441
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9332.2|9329.8|9335|9333|9329.6|9327.9|625
1649253900000|2022-04-06 14:05:00|9331.7|9330.2|9331.4|9329.9|9332.9|9331|9330.1|9328.1|541
1649254200000|2022-04-06 14:10:00|9331.5|9330|9337.5|9335.1|9337.5|9335.3|9330.6|9328.6|448
1649254500000|2022-04-06 14:15:00|9337.4|9335|9339.3|9336.9|9339.4|9337.2|9335.8|9333.8|521
1649254800000|2022-04-06 14:20:00|9338.9|9337.4|9337.6|9336.1|9340.5|9338.8|9336.8|9335|565
1649255100000|2022-04-06 14:25:00|9337.5|9336|9333|9330.6|9337.6|9336.1|9332.4|9330.6|513
1649255400000|2022-04-06 14:30:00|9332.4|9330.9|9331.9|9329.5|9335.6|9333.2|9331.2|9328.8|595
1649255700000|2022-04-06 14:35:00|9331.6|9329.2|9337.6|9335.2|9338.9|9337|9330.6|9328.4|692
1649256000000|2022-04-06 14:40:00|9337.7|9335.3|9336.4|9334.9|9337.8|9335.9|9333.3|9331.3|622
1649256300000|2022-04-06 14:45:00|9336.3|9334.8|9332|9329.6|9336.8|9335|9331.5|9329.4|633
1649256600000|2022-04-06 14:50:00|9331.9|9329.5|9325.9|9323.5|9332.1|9329.7|9325.8|9323.4|701
1649256900000|2022-04-06 14:55:00|9325.6|9323.2|9327.7|9326.2|9329|9326.8|9324.4|9322|827
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9325.7|9324.2|9328.9|9327.2|9323.6|9321.6|718
1649257500000|2022-04-06 15:05:00|9325.5|9324|9331.8|9329.4|9332|9330.1|9324.6|9322.6|581
1649257800000|2022-04-06 15:10:00|9330.6|9329.1|9330.2|9327.8|9331.5|9329.6|9329.1|9327.1|383
1649258100000|2022-04-06 15:15:00|9330.3|9328.7|9331.1|9328.7|9331.3|9329.3|9328|9326|406
1649258400000|2022-04-06 15:20:00|9331|9328.6|9330.4|9328|9332.1|9330.3|9329.8|9327.6|334
1649258700000|2022-04-06 15:25:00|9330.3|9327.9|9330.4|9328.9|9332|9330|9329.9|9327.9|383
1649259000000|2022-04-06 15:30:00|9330.5|9329|9330.2|9328.7|9332.9|9331.1|9329.8|9327.9|449
1649259300000|2022-04-06 15:35:00|9330.3|9328.8|9329.6|9327.2|9330.7|9328.9|9328.6|9327|461
1649259600000|2022-04-06 15:40:00|9329.7|9327.3|9322.4|9320|9330.2|9327.8|9320.9|9318.7|524
1649259900000|2022-04-06 15:45:00|9322.2|9319.8|9323.7|9321.3|9324.9|9322.5|9320.1|9318.1|432
1649260200000|2022-04-06 15:50:00|9323.8|9321.4|9326.1|9324.6|9326.4|9324.7|9322.4|9320.6|378
1649260500000|2022-04-06 15:55:00|9325.9|9324.4|9327.6|9326.1|9329.4|9327.9|9324|9322.5|398
1649260800000|2022-04-06 16:00:00|9327.5|9326|9326.2|9324.7|9327.6|9326|9325.2|9323.7|418
1649261100000|2022-04-06 16:05:00|9326.1|9324.6|9329.2|9327.7|9330|9328.1|9326.1|9324.6|374
1649261400000|2022-04-06 16:10:00|9329.3|9327.8|9330.1|9327.7|9331.3|9329.8|9328.1|9326.2|376
1649261700000|2022-04-06 16:15:00|9329.7|9328.2|9331.1|9329.6|9331.9|9330.4|9329.7|9328.1|376
1649262000000|2022-04-06 16:20:00|9331.2|9329.7|9330.7|9329.2|9332.8|9331.1|9330.6|9329.1|386
1649262300000|2022-04-06 16:25:00|9330.6|9329.1|9331.6|9329.2|9331.8|9330|9329.1|9327.6|381
1649262600000|2022-04-06 16:30:00|9331.7|9329.3|9332.4|9330.9|9332.9|9331|9330.3|9328.4|279
1649262900000|2022-04-06 16:35:00|9332.5|9331|9332|9329.6|9332.9|9331.1|9330.8|9328.9|355
1649263200000|2022-04-06 16:40:00|9331.9|9329.5|9331.6|9330.1|9332.6|9330.8|9329.2|9327.7|332
1649263500000|2022-04-06 16:45:00|9331.7|9330.2|9331.6|9330.1|9332.2|9330.6|9330.1|9328.1|325
1649263800000|2022-04-06 16:50:00|9331.5|9330|9329.7|9328.2|9332.1|9330.6|9328.8|9327.1|336
1649264100000|2022-04-06 16:55:00|9329.6|9328.1|9327.7|9325.3|9330.8|9328.8|9325.6|9323.6|437
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9326.3|9324.8|9328.5|9326.5|9325.6|9323.7|353
1649264700000|2022-04-06 17:05:00|9326.2|9324.7|9325.1|9323.6|9326.8|9325|9324.6|9322.7|335
1649265000000|2022-04-06 17:10:00|9325|9323.5|9327.1|9325.6|9327.4|9325.9|9324.5|9322.7|275
1649265300000|2022-04-06 17:15:00|9326.9|9325.4|9327.1|9325.6|9327.8|9326.3|9326|9324.5|286
1649265600000|2022-04-06 17:20:00|9327.2|9325.7|9327.3|9324.9|9328.1|9326.1|9326|9324.4|310
1649265900000|2022-04-06 17:25:00|9327.2|9324.8|9328.1|9326.6|9328.8|9327.3|9326.3|9324.7|262
1649266200000|2022-04-06 17:30:00|9328|9326.5|9326.2|9324.7|9328.1|9326.6|9325.2|9323.5|370
1649266500000|2022-04-06 17:35:00|9326.1|9324.6|9327.4|9325.9|9328|9326.4|9325.4|9323.7|320
1649266800000|2022-04-06 17:40:00|9327.2|9325.7|9324.8|9323.3|9327.3|9325.8|9324.6|9322.6|346
1649267100000|2022-04-06 17:45:00|9324.7|9323.2|9325.7|9324.2|9326.5|9325|9324.6|9322.8|333
1649267400000|2022-04-06 17:50:00|9325.8|9324.3|9324.9|9323.4|9326.4|9324.9|9324.5|9322.8|275
1649267700000|2022-04-06 17:55:00|9325.1|9323.6|9328.7|9325.5|9329.5|9326.1|9324.8|9323.3|507
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9322.1|9319.7|9331.2|9328.8|9305.8|9303.4|1713
1649268300000|2022-04-06 18:05:00|9321.5|9319.1|9336.9|9334.5|9338.3|9335.8|9319.9|9317.5|1592
1649268600000|2022-04-06 18:10:00|9337|9334.6|9336.4|9334|9341.2|9338.8|9334.6|9332.2|1224
1649268900000|2022-04-06 18:15:00|9337.2|9334.9|9343.3|9340.9|9345.7|9343.3|9336.8|9334.4|1086
1649269200000|2022-04-06 18:20:00|9343.1|9340.7|9342.6|9340.2|9343.4|9341|9336.8|9334.4|1009
1649269500000|2022-04-06 18:25:00|9342.5|9340.1|9342.2|9339.8|9344.7|9342.3|9339.1|9336.7|1076
1649269800000|2022-04-06 18:30:00|9342.1|9339.7|9333.6|9331.2|9343.6|9341.2|9329.5|9327.1|1118
1649270100000|2022-04-06 18:35:00|9333.5|9331.1|9341.1|9338.7|9342.6|9340.3|9333.5|9331.1|1274
1649270400000|2022-04-06 18:40:00|9341.3|9338.9|9340.8|9338.4|9343.5|9341.2|9339|9336.8|1025
1649270700000|2022-04-06 18:45:00|9340.9|9338.5|9337.7|9335.3|9340.9|9338.5|9334.9|9332.5|1061
1649271000000|2022-04-06 18:50:00|9337.4|9335|9334.3|9331.9|9339.6|9337.9|9334.1|9331.7|868
1649271300000|2022-04-06 18:55:00|9334.1|9331.7|9331.2|9328.8|9334.9|9332.5|9329.2|9326.8|964
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329.7|9327.3|9331.9|9329.9|9327.1|9324.7|817
1649271900000|2022-04-06 19:05:00|9329.8|9327.4|9331.9|9329.5|9332.8|9330.8|9329.6|9327.3|637
1649272200000|2022-04-06 19:10:00|9331.4|9329|9331.2|9328.8|9332.6|9330.2|9329.3|9327.3|562
1649272500000|2022-04-06 19:15:00|9331.1|9328.7|9332.2|9329.8|9332.7|9330.3|9330.2|9328.2|516
1649272800000|2022-04-06 19:20:00|9332.1|9329.7|9330|9327.6|9333|9330.6|9329.2|9326.8|472
1649273100000|2022-04-06 19:25:00|9330.1|9327.7|9331.9|9330.4|9332.4|9330.4|9329.6|9327.2|410
1649273400000|2022-04-06 19:30:00|9331.8|9330.3|9331.1|9329.6|9332.7|9330.8|9329.3|9327.1|458
1649273700000|2022-04-06 19:35:00|9330.9|9329.4|9332.7|9330.3|9334.8|9332.5|9330.7|9328.8|480
1649274000000|2022-04-06 19:40:00|9332.6|9330.2|9330.5|9328.1|9333.5|9331.5|9330|9327.8|446
1649274300000|2022-04-06 19:45:00|9330.6|9328.2|9329.9|9327.5|9331.3|9329.3|9328.2|9326.2|422
1649274600000|2022-04-06 19:50:00|9329.6|9327.2|9329.1|9327.6|9330.4|9328.6|9328.1|9326|421
1649274900000|2022-04-06 19:55:00|9329|9327.5|9329|9327.5|9330.2|9328.2|9327.6|9325.7|488
1649275200000|2022-04-06 20:00:00|9329.2|9327.7|9331.9|9329.5|9332.1|9329.7|9329.2|9327.3|267
1649275500000|2022-04-06 20:05:00|9331.3|9328.9|9330.9|9329.4|9331.5|9329.6|9330|9328|137
1649275800000|2022-04-06 20:10:00|9331|9329.5|9331.9|9329.5|9332.2|9330.1|9330.7|9328.7|183
1649276100000|2022-04-06 20:15:00|9331.8|9329.4|9330.4|9328.9|9331.9|9330.1|9330|9328|149
1649276400000|2022-04-06 20:20:00|9330.3|9328.8|9331.2|9328.8|9331.8|9329.6|9330.1|9328.4|164
1649276700000|2022-04-06 20:25:00|9331.3|9328.9|9329.7|9327.3|9331.5|9329.5|9328.2|9326.3|203
1649277000000|2022-04-06 20:30:00|9329.8|9327.4|9330.2|9328.7|9330.7|9328.8|9329.4|9327.3|87
1649277300000|2022-04-06 20:35:00|9330.1|9328.6|9331|9329.5|9331.4|9329.5|9329.9|9328|78
1649277600000|2022-04-06 20:40:00|9330.9|9329.4|9331.6|9329.2|9332.2|9330.2|9330.3|9328.2|91
1649277900000|2022-04-06 20:45:00|9331.5|9329.1|9332.4|9330|9332.8|9330.5|9331.5|9329.1|106
1649278200000|2022-04-06 20:50:00|9332.5|9330.1|9332.6|9330.2|9333|9330.6|9331.2|9328.8|106
1649278500000|2022-04-06 20:55:00|9332.5|9329.7|9333.9|9329.8|9335.9|9332.6|9332.4|9329.4|254
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9333.9|9328.9|9334.1|9330|9333.1|9328.9|35
1649279100000|2022-04-06 21:05:00|9333.8|9328.8|9333.8|9328.8|9334|9329|9333.8|9328.8|15
1649279400000|2022-04-06 21:10:00|9333.9|9328.9|9333.8|9328.8|9334.2|9329.2|9333.5|9328.5|56
1649279700000|2022-04-06 21:15:00|9333.6|9328.6|9328.4|9323.4|9333.6|9328.6|9322.2|9317.2|174
1649280000000|2022-04-06 21:20:00|9328.3|9323.3|9329|9324|9330.1|9325.1|9327.2|9322.2|129
1649280300000|2022-04-06 21:25:00|9329.1|9324.1|9328.8|9323.8|9330.4|9325.4|9328.5|9323.5|69
1649280600000|2022-04-06 21:30:00|9329|9324|9328.9|9323.9|9336.3|9331.3|9324.4|9319.4|194
1649280900000|2022-04-06 21:35:00|9329.8|9324.8|9329|9324|9334|9329|9324.4|9319.4|207
1649281200000|2022-04-06 21:40:00|9326.7|9321.7|9326.9|9321.9|9330.8|9325.8|9324.5|9319.5|255
1649281500000|2022-04-06 21:45:00|9326|9321|9332.4|9327.4|9335.7|9330.7|9325.4|9320.4|302
1649281800000|2022-04-06 21:50:00|9333.5|9328.5|9333.2|9328.2|9335.8|9330.8|9327.7|9322.7|213
1649282100000|2022-04-06 21:55:00|9333.3|9328.3|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|398
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.1|9329.1|9335.3|9330.3|9331.1|9326.1|395
1649282700000|2022-04-06 22:05:00|9333.9|9328.9|9333.1|9329.2|9334.2|9329.8|9331.6|9327.2|194
1649283000000|2022-04-06 22:10:00|9332.1|9329.3|9332.5|9330.1|9333.5|9330.5|9331.8|9329|219
1649283300000|2022-04-06 22:15:00|9333.2|9329.9|9334.3|9331.4|9335|9331.9|9332.1|9329.6|216
1649283600000|2022-04-06 22:20:00|9334.4|9331.6|9334.7|9332.3|9335|9332.4|9333.6|9330.7|195
1649283900000|2022-04-06 22:25:00|9335.4|9332|9334.3|9331.9|9336.3|9333.4|9334.3|9331.1|181
1649284200000|2022-04-06 22:30:00|9334.5|9332.1|9333.4|9331|9335.3|9332.4|9332.9|9330.3|171
1649284500000|2022-04-06 22:35:00|9333.1|9330.7|9333.3|9330.9|9334.4|9331.4|9332.8|9330.4|122
1649284800000|2022-04-06 22:40:00|9333.2|9330.8|9333.4|9331|9334|9331.7|9333|9330.5|80
1649285100000|2022-04-06 22:45:00|9333.5|9331.6|9333.6|9331.2|9334.6|9332|9333.4|9329.6|103
1649285400000|2022-04-06 22:50:00|9333.5|9331.1|9333.5|9331.1|9334|9331.4|9333.3|9330.4|66
1649285700000|2022-04-06 22:55:00|9333.6|9331.2|9334.8|9332.4|9334.9|9332.4|9333.3|9330.8|82
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9335.1|9332.7|9335.6|9333.2|9333.9|9331.9|90
1649286300000|2022-04-06 23:05:00|9335.2|9332.8|9335.7|9333.3|9335.7|9333.3|9334.6|9332.5|64
1649286600000|2022-04-06 23:10:00|9335.6|9333.2|9335.1|9332.7|9335.7|9333.7|9333.9|9331.5|125
1649286900000|2022-04-06 23:15:00|9335|9332.6|9335|9332.6|9335.7|9333.4|9334.5|9332.3|114
1649287200000|2022-04-06 23:20:00|9335.1|9332.7|9334.8|9332.4|9335.2|9333.1|9334.3|9332.1|111
1649287500000|2022-04-06 23:25:00|9335|9332.6|9334.6|9332.2|9335.2|9333.3|9334.2|9331.8|77
1649287800000|2022-04-06 23:30:00|9334.5|9332.1|9334.9|9332.5|9335|9333.1|9333.9|9331.6|130
1649288100000|2022-04-06 23:35:00|9335|9332.6|9334.9|9332.5|9335.3|9333.2|9334.1|9331.8|164
1649288400000|2022-04-06 23:40:00|9334.6|9332.2|9334.7|9332.3|9335.5|9333.5|9334|9332|137
1649288700000|2022-04-06 23:45:00|9334.6|9332.2|9334.6|9332.2|9334.6|9332.6|9332.7|9330.4|200
1649289000000|2022-04-06 23:50:00|9334.5|9332.1|9332.6|9331.1|9334.6|9332.7|9332.5|9330.3|204
1649289300000|2022-04-06 23:55:00|9332.5|9331|9332.1|9329.7|9333.1|9331.1|9331.1|9328.8|194
1649289600000|2022-04-07 00:00:00|9332|9329.6|9330.5|9328.1|9332|9329.8|9330|9327.6|246
1649289900000|2022-04-07 00:05:00|9330.6|9328.2|9327.6|9325.2|9330.6|9328.4|9327.3|9324.9|364
1649290200000|2022-04-07 00:10:00|9327.5|9325.1|9322.7|9320.3|9327.5|9325.1|9321.9|9319.9|403
1649290500000|2022-04-07 00:15:00|9322.8|9320.4|9325.8|9323.4|9325.8|9323.4|9322|9319.9|266
1649290800000|2022-04-07 00:20:00|9325.7|9323.3|9323.2|9320.8|9325.8|9323.4|9322.4|9320|358
1649291100000|2022-04-07 00:25:00|9323.1|9320.7|9321.9|9319.5|9324.2|9321.8|9321.3|9318.9|336
1649291400000|2022-04-07 00:30:00|9321.8|9319.4|9320.6|9318.2|9323.4|9321|9318.9|9316.5|392
1649291700000|2022-04-07 00:35:00|9320.7|9318.3|9320.2|9317.8|9320.8|9318.7|9318.8|9316.6|347
1649292000000|2022-04-07 00:40:00|9320.3|9317.9|9321.6|9319.2|9323.1|9321.3|9319.7|9317.3|337
1649292300000|2022-04-07 00:45:00|9321.7|9319.3|9324.1|9321.7|9325.1|9323.2|9321|9319.1|263
1649292600000|2022-04-07 00:50:00|9324.2|9321.8|9321.9|9319.5|9326.1|9324.3|9321.6|9319.4|403
1649292900000|2022-04-07 00:55:00|9321.8|9319.4|9323.3|9320.9|9324.7|9322.8|9321.8|9319.4|383
1649293200000|2022-04-07 01:00:00|9323.4|9321|9323.3|9321.8|9325.1|9323.3|9322|9320|345
1649293500000|2022-04-07 01:05:00|9323.4|9321.9|9323.5|9321.1|9324.3|9322.3|9322|9320.1|223
1649293800000|2022-04-07 01:10:00|9323.6|9321.2|9326|9323.6|9326.9|9324.9|9323.3|9321.2|290
1649294100000|2022-04-07 01:15:00|9325.8|9323.4|9327.9|9325.5|9328.2|9326.1|9325.5|9323.3|353
1649294400000|2022-04-07 01:20:00|9328|9325.6|9328.1|9326.6|9329|9326.7|9327.1|9325|228
1649294700000|2022-04-07 01:25:00|9328|9326.5|9327.3|9325.8|9328.5|9326.6|9326.4|9324.2|264
1649295000000|2022-04-07 01:30:00|9327.4|9325.9|9325.4|9323.9|9328|9325.9|9325.4|9323.2|389
1649295300000|2022-04-07 01:35:00|9325.6|9324.1|9324.6|9322.2|9327|9324.9|9324.5|9322.1|298
1649295600000|2022-04-07 01:40:00|9324.5|9322.1|9320.2|9317.8|9324.5|9322.1|9319.1|9317.3|427
1649295900000|2022-04-07 01:45:00|9320.3|9317.9|9322.6|9320.2|9322.6|9320.6|9319.3|9317.5|305
1649296200000|2022-04-07 01:50:00|9322.1|9320.6|9322.9|9321.4|9324.2|9322.1|9321.2|9319.5|253
1649296500000|2022-04-07 01:55:00|9322.8|9321.3|9322.5|9320.1|9324|9322.3|9321.8|9319.9|268
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9322.9|9320.5|9323.4|9321.4|9321.4|9319.4|237
1649297100000|2022-04-07 02:05:00|9323|9320.6|9324.3|9321.9|9324.8|9322.8|9322.2|9320.3|232
1649297400000|2022-04-07 02:10:00|9323.9|9322.4|9325.3|9322.9|9326.4|9324|9323.7|9321.8|227
1649297700000|2022-04-07 02:15:00|9325.4|9323|9324.7|9322.3|9325.8|9323.4|9323.5|9321.6|199
1649298000000|2022-04-07 02:20:00|9324.8|9322.4|9328.4|9326.9|9329.2|9327|9324.3|9322.2|199
1649298300000|2022-04-07 02:25:00|9328.7|9327.2|9328.2|9326.7|9329.4|9327.3|9327.9|9326|128
1649298600000|2022-04-07 02:30:00|9328.4|9326.9|9329.3|9326.9|9330.7|9328.7|9328.2|9326.2|209
1649298900000|2022-04-07 02:35:00|9328.8|9327.3|9327.2|9325.7|9330.4|9328.4|9327.1|9325.3|238
1649299200000|2022-04-07 02:40:00|9327.6|9326.1|9327.7|9325.3|9328.5|9326.5|9327.2|9325.2|139
1649299500000|2022-04-07 02:45:00|9327.8|9325.4|9328.1|9325.7|9328.6|9326.8|9326.8|9324.7|150
1649299800000|2022-04-07 02:50:00|9328|9325.6|9326.2|9323.8|9328.2|9326|9325.5|9323.4|186
1649300100000|2022-04-07 02:55:00|9326.3|9323.9|9325|9322.6|9326.5|9324.4|9324.8|9322.5|230
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9324.3|9322.8|9326|9323.6|9324.2|9322.1|190
1649300700000|2022-04-07 03:05:00|9324.2|9322.7|9325.2|9323.7|9326|9324.1|9324.2|9322.2|195
1649301000000|2022-04-07 03:10:00|9325.3|9323.8|9325.9|9323.5|9326.8|9324.7|9324.8|9323.3|208
1649301300000|2022-04-07 03:15:00|9325.8|9323.4|9323.6|9322.1|9325.8|9324|9323.1|9321.6|168
1649301600000|2022-04-07 03:20:00|9323.5|9322|9322.8|9320.4|9323.6|9322|9322|9320.2|162
1649301900000|2022-04-07 03:25:00|9322.7|9320.3|9326.5|9325|9327.1|9325|9322.3|9320.3|176
1649302200000|2022-04-07 03:30:00|9326.7|9325.2|9327.5|9325.1|9327.8|9325.8|9326.6|9324.6|134
1649302500000|2022-04-07 03:35:00|9327.4|9325|9329.3|9326.9|9329.5|9327.4|9326.5|9324.2|141
1649302800000|2022-04-07 03:40:00|9329.4|9327|9328.4|9326|9330.4|9328|9327.4|9325.7|138
1649303100000|2022-04-07 03:45:00|9328|9326.5|9327.4|9325|9328.2|9326.6|9326.3|9324.2|91
1649303400000|2022-04-07 03:50:00|9327.5|9325.1|9326.6|9325.1|9327.6|9325.2|9325.3|9323.8|152
1649303700000|2022-04-07 03:55:00|9326.5|9325|9327.4|9325|9328|9326|9326.4|9324.5|163
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9328.3|9326.8|9329.4|9327.2|9326.5|9324.6|143
1649304300000|2022-04-07 04:05:00|9328.7|9327.2|9328.6|9326.2|9329.8|9327.8|9328|9325.9|138
1649304600000|2022-04-07 04:10:00|9328.7|9326.3|9328.9|9327.4|9329.6|9327.5|9328.3|9326|210
1649304900000|2022-04-07 04:15:00|9328.8|9327.3|9328.1|9325.7|9329.5|9327.4|9327.8|9325.5|219
1649305200000|2022-04-07 04:20:00|9328.2|9325.8|9329.9|9328.4|9330.5|9328.7|9328.2|9325.8|186
1649305500000|2022-04-07 04:25:00|9330|9328.5|9330|9328.5|9330.6|9328.7|9329.5|9327.4|155
1649305800000|2022-04-07 04:30:00|9329.9|9328.4|9330.8|9328.4|9330.9|9328.9|9329.7|9327.6|131
1649306100000|2022-04-07 04:35:00|9330.7|9328.3|9329.7|9327.3|9331.1|9329.1|9329.3|9327.2|176
1649306400000|2022-04-07 04:40:00|9329.8|9327.4|9329.4|9327|9329.8|9327.4|9327.2|9325.1|164
1649306700000|2022-04-07 04:45:00|9329.5|9327.1|9328.1|9326.6|9330.2|9328.1|9328|9326|172
1649307000000|2022-04-07 04:50:00|9328.2|9326.7|9328.6|9327.1|9330.3|9328|9328.1|9326.1|194
1649307300000|2022-04-07 04:55:00|9329|9326.6|9329.3|9326.9|9330.1|9327.7|9328|9326|263
1649307600000|2022-04-07 05:00:00|9329|9327.5|9330.5|9329|9331.6|9329.7|9328.9|9326.8|231
1649307900000|2022-04-07 05:05:00|9330.6|9329.1|9330.7|9328.3|9331.8|9329.6|9329.5|9327.7|231
1649308200000|2022-04-07 05:10:00|9330.9|9328.5|9330.3|9327.9|9331.1|9328.9|9329.8|9327.4|254
1649308500000|2022-04-07 05:15:00|9330.2|9327.8|9331.2|9328.8|9331.3|9329.2|9329|9326.8|210
1649308800000|2022-04-07 05:20:00|9331.1|9328.7|9331.6|9329.2|9331.8|9329.8|9330.4|9328|251
1649309100000|2022-04-07 05:25:00|9331.5|9329.1|9328.7|9326.3|9331.6|9329.7|9328.3|9325.9|295
1649309400000|2022-04-07 05:30:00|9329|9326.6|9328.6|9326.2|9329.4|9327.6|9327.9|9325.9|255
1649309700000|2022-04-07 05:35:00|9328.2|9326.7|9326.7|9325.2|9328.5|9326.8|9326.5|9324.1|228
1649310000000|2022-04-07 05:40:00|9326.8|9325.3|9326.1|9323.7|9327.9|9325.9|9325.7|9323.3|309
1649310300000|2022-04-07 05:45:00|9326|9323.6|9324.9|9323.4|9326.6|9324.4|9324.5|9322.4|257
1649310600000|2022-04-07 05:50:00|9325.1|9323.6|9326.4|9324.9|9327.2|9325.2|9324|9321.9|224
1649310900000|2022-04-07 05:55:00|9326.3|9324.8|9325.3|9322.9|9327.1|9325|9324.5|9322.5|332
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9326.4|9324|9328|9326|9325.1|9322.8|463
1649311500000|2022-04-07 06:05:00|9326.5|9324.1|9325.4|9323|9326.8|9324.9|9324.9|9322.5|395
1649311800000|2022-04-07 06:10:00|9325.3|9322.9|9324.1|9321.7|9325.5|9323.5|9323.5|9321.6|351
1649312100000|2022-04-07 06:15:00|9324.2|9321.8|9323.3|9320.9|9325|9322.6|9323|9320.7|351
1649312400000|2022-04-07 06:20:00|9323.4|9321|9325.3|9322.9|9325.6|9323.5|9322.3|9320.3|409
1649312700000|2022-04-07 06:25:00|9325.4|9323|9324.3|9321.9|9325.7|9323.7|9321.4|9319|504
1649313000000|2022-04-07 06:30:00|9324.4|9322|9324.3|9322.8|9325.5|9323.8|9322.7|9320.9|355
1649313300000|2022-04-07 06:35:00|9324.4|9322.9|9324.4|9322|9327.8|9325.9|9323.4|9321.6|347
1649313600000|2022-04-07 06:40:00|9324.5|9322.1|9322.4|9320.9|9324.5|9322.3|9321.1|9319.1|335
1649313900000|2022-04-07 06:45:00|9322.7|9321.2|9326.1|9324.6|9326.9|9325.1|9322.3|9320.4|384
1649314200000|2022-04-07 06:50:00|9326.2|9324.7|9326.9|9325.4|9328.1|9326.3|9325.1|9323|292
1649314500000|2022-04-07 06:55:00|9327|9325.5|9329.5|9327.1|9329.6|9327.6|9325.5|9323.7|391
1649314800000|2022-04-07 07:00:00|9329|9326.6|9321.7|9319.3|9329.3|9327.3|9320|9317.6|523
1649315100000|2022-04-07 07:05:00|9321.8|9319.4|9322.1|9319.7|9322.6|9320.2|9318.5|9316.3|605
1649315400000|2022-04-07 07:10:00|9322|9319.6|9320.3|9317.9|9322.2|9319.9|9318.6|9316.6|444
1649315700000|2022-04-07 07:15:00|9320.4|9318|9320.4|9318.9|9321.5|9319.6|9318.5|9316.8|396
1649316000000|2022-04-07 07:20:00|9320.5|9319|9320|9317.6|9320.9|9319.1|9318.4|9316.6|388
1649316300000|2022-04-07 07:25:00|9319.9|9317.5|9324.9|9323.4|9326.5|9324.4|9319.4|9317.4|423
1649316600000|2022-04-07 07:30:00|9325|9323.5|9325.2|9322.8|9326.6|9324.4|9323.3|9321.3|398
1649316900000|2022-04-07 07:35:00|9325|9322.6|9325.5|9323.1|9326|9323.8|9323|9320.7|359
1649317200000|2022-04-07 07:40:00|9325.6|9323.2|9323.9|9322.4|9327.2|9325.1|9323.3|9321.7|365
1649317500000|2022-04-07 07:45:00|9323.8|9322.3|9325|9323.5|9326.5|9324.3|9323.1|9321.3|423
1649317800000|2022-04-07 07:50:00|9324.7|9323.2|9324|9322.5|9326|9324.1|9322.1|9319.8|432
1649318100000|2022-04-07 07:55:00|9323.8|9322.3|9323.9|9322.4|9325.1|9323|9322.2|9320.1|369
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9321.5|9319.1|9325.4|9323.7|9321|9318.8|453
1649318700000|2022-04-07 08:05:00|9321.6|9319.2|9321|9318.6|9322.3|9320|9320.3|9318.1|378
1649319000000|2022-04-07 08:10:00|9321.1|9318.7|9325.6|9323.2|9326.5|9324.1|9321|9318.6|536
1649319300000|2022-04-07 08:15:00|9325.7|9323.3|9327.2|9324.8|9328.6|9326.5|9325.1|9322.8|390
1649319600000|2022-04-07 08:20:00|9327.1|9324.7|9326.5|9324.1|9327.7|9325.4|9324.8|9323.3|431
1649319900000|2022-04-07 08:25:00|9326.6|9324.2|9326.3|9324.8|9327.7|9325.6|9325.7|9323.7|337
1649320200000|2022-04-07 08:30:00|9326.2|9324.7|9329.6|9327.2|9329.7|9327.6|9325.6|9323.3|338
1649320500000|2022-04-07 08:35:00|9329.5|9327.1|9330.3|9327.9|9331.8|9329.4|9329|9327|365
1649320800000|2022-04-07 08:40:00|9329.8|9328.3|9332|9329.6|9332.1|9329.9|9328.4|9326.3|478
1649321100000|2022-04-07 08:45:00|9332.1|9329.7|9330.6|9329.1|9332.5|9330.7|9330.5|9328.8|323
1649321400000|2022-04-07 08:50:00|9330.7|9329.2|9332.6|9331.1|9333.9|9332.2|9330|9328.3|418
1649321700000|2022-04-07 08:55:00|9332.5|9331|9331.2|9328.8|9332.9|9331.4|9330.5|9328.7|366
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9330.4|9328.9|9332.8|9331.2|9329.9|9328.3|448
1649322300000|2022-04-07 09:05:00|9330.9|9328.5|9343.5|9341.1|9345.9|9343.4|9329.8|9328|683
1649322600000|2022-04-07 09:10:00|9343.6|9341.2|9344|9341.6|9345.2|9342.9|9341|9339.1|508
1649322900000|2022-04-07 09:15:00|9344.1|9341.7|9347.4|9345|9347.6|9345.2|9343.4|9341|382
1649323200000|2022-04-07 09:20:00|9347.3|9344.9|9347.8|9345.4|9349.5|9347.1|9345.3|9342.9|525
1649323500000|2022-04-07 09:25:00|9347.9|9345.5|9343.5|9341.1|9348.8|9346.4|9343.1|9340.9|573
1649323800000|2022-04-07 09:30:00|9343.4|9341|9338.6|9336.2|9344.2|9341.8|9337.3|9335|511
1649324100000|2022-04-07 09:35:00|9338.5|9336.1|9333.5|9331.1|9338.6|9336.2|9332.8|9330.7|488
1649324400000|2022-04-07 09:40:00|9333.4|9331|9332.2|9329.8|9334.5|9332.1|9329.2|9327|616
1649324700000|2022-04-07 09:45:00|9332.1|9329.7|9334.1|9331.7|9334.2|9332|9331.1|9328.7|491
1649325000000|2022-04-07 09:50:00|9333.9|9331.5|9334.5|9333|9336.2|9334.3|9333.5|9331.1|367
1649325300000|2022-04-07 09:55:00|9334.4|9332.9|9334.9|9332.5|9335.9|9333.5|9332.9|9330.8|422
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.9|9330.5|9334.8|9332.8|9331.6|9329.6|373
1649325900000|2022-04-07 10:05:00|9332.8|9330.4|9330.9|9328.5|9332.8|9330.8|9329.5|9327.6|392
1649326200000|2022-04-07 10:10:00|9330.8|9328.4|9330.9|9328.5|9331.3|9329.3|9330|9327.8|303
1649326500000|2022-04-07 10:15:00|9331|9328.6|9331.1|9328.7|9331.9|9329.9|9329.8|9327.9|309
1649326800000|2022-04-07 10:20:00|9331|9328.6|9331.2|9328.8|9331.4|9329|9329.6|9327.6|279
1649327100000|2022-04-07 10:25:00|9331.1|9328.7|9331.7|9330.2|9333.1|9330.9|9330.1|9327.7|308
1649327400000|2022-04-07 10:30:00|9331.8|9330.3|9331.9|9330.4|9333.3|9331.5|9331.4|9329.8|159
1649327700000|2022-04-07 10:35:00|9332|9330.5|9333|9330.6|9333.8|9331.9|9331.5|9329.6|227
1649328000000|2022-04-07 10:40:00|9332.5|9331|9334.2|9331.8|9335.2|9333.3|9332|9329.9|302
1649328300000|2022-04-07 10:45:00|9334.1|9331.7|9334|9331.6|9334.5|9332.5|9332.9|9330.8|306
1649328600000|2022-04-07 10:50:00|9333.9|9331.5|9333.5|9331.1|9336|9333.6|9332.4|9330.5|337
1649328900000|2022-04-07 10:55:00|9333.7|9331.3|9332.6|9331.1|9335.6|9333.5|9332.2|9330.1|343
1649329200000|2022-04-07 11:00:00|9332.5|9331|9333|9331.5|9334.4|9332.7|9332.3|9330.6|317
1649329500000|2022-04-07 11:05:00|9332.9|9331.4|9336|9333.6|9336.4|9334|9328.6|9326.2|751
1649329800000|2022-04-07 11:10:00|9335.9|9333.5|9332.5|9330.1|9336.1|9333.8|9331|9328.6|801
1649330100000|2022-04-07 11:15:00|9332.7|9330.3|9336.3|9333.9|9336.7|9334.4|9331.5|9329.1|482
1649330400000|2022-04-07 11:20:00|9336.2|9333.8|9339.6|9337.2|9340|9337.6|9335.8|9333.4|427
1649330700000|2022-04-07 11:25:00|9340|9337.6|9340.1|9337.7|9341.9|9339.5|9338.3|9336.3|397
1649331000000|2022-04-07 11:30:00|9340.2|9337.8|9333.6|9331.2|9341|9339|9332.8|9330.4|684
1649331300000|2022-04-07 11:35:00|9333.5|9331.1|9331.9|9329.5|9335.1|9333.2|9331.5|9329.1|610
1649331600000|2022-04-07 11:40:00|9332|9329.6|9328|9326.5|9332.6|9330.4|9327.1|9325.3|813
1649331900000|2022-04-07 11:45:00|9327.9|9326.4|9329.2|9327.7|9331.2|9329.1|9327.9|9326.4|472
1649332200000|2022-04-07 11:50:00|9329.1|9327.6|9331|9328.6|9331.1|9328.7|9328.6|9326.5|285
1649332500000|2022-04-07 11:55:00|9331.1|9328.7|9329.5|9327.1|9331.1|9328.8|9327.7|9325.7|286
1649332800000|2022-04-07 12:00:00|9329.4|9327|9329.7|9327.3|9329.7|9327.9|9326.2|9324.5|479
1649333100000|2022-04-07 12:05:00|9329.8|9327.4|9329.4|9327|9330.4|9328.4|9328.1|9326.1|414
1649333400000|2022-04-07 12:10:00|9329.5|9327.1|9330.6|9329.1|9332|9329.7|9328.1|9326.2|270
1649333700000|2022-04-07 12:15:00|9330.7|9329.2|9334.5|9333|9335.4|9333.3|9330.7|9329.1|352
1649334000000|2022-04-07 12:20:00|9334.7|9333.2|9334.7|9332.3|9336.6|9334.2|9333.9|9331.6|391
1649334300000|2022-04-07 12:25:00|9334.8|9332.4|9336.9|9333.4|9339|9335|9334.4|9332.3|450
1649334600000|2022-04-07 12:30:00|9335.4|9332.6|9336.8|9334.4|9337.9|9335.4|9334.6|9332.2|496
1649334900000|2022-04-07 12:35:00|9336.7|9334.3|9335.6|9333.2|9337|9335.1|9334.8|9332.7|319
1649335200000|2022-04-07 12:40:00|9335.5|9333.1|9337.2|9334.8|9339.3|9337.4|9334.7|9332.8|338
1649335500000|2022-04-07 12:45:00|9337.1|9334.7|9333.6|9331.2|9338.2|9336|9333.2|9330.7|525
1649335800000|2022-04-07 12:50:00|9333.5|9331.1|9331.8|9329.4|9334|9331.6|9331.5|9329.1|510
1649336100000|2022-04-07 12:55:00|9331.7|9329.3|9336|9333.6|9337|9334.6|9330.8|9328.4|523
1649336400000|2022-04-07 13:00:00|9335.6|9334.1|9334.8|9333.3|9337.9|9336.1|9334|9331.9|494
1649336700000|2022-04-07 13:05:00|9335.4|9333|9334|9332.5|9336.9|9335.4|9333.2|9331.7|454
1649337000000|2022-04-07 13:10:00|9334.1|9332.6|9330.3|9327.9|9334.5|9333|9329.3|9327.2|533
1649337300000|2022-04-07 13:15:00|9330.4|9328|9329.3|9327.8|9331.3|9329.4|9328.1|9325.8|442
1649337600000|2022-04-07 13:20:00|9329.4|9327.9|9326.9|9325.4|9329.7|9328.2|9326.2|9324.3|475
1649337900000|2022-04-07 13:25:00|9326.8|9325.3|9325.7|9324.2|9327|9325.5|9324.4|9322.5|455
1649338200000|2022-04-07 13:30:00|9325.6|9324.1|9325.6|9323.2|9326.6|9324.6|9323.5|9321.5|624
1649338500000|2022-04-07 13:35:00|9325.5|9323.1|9325.5|9323.1|9328|9326|9324.9|9322.8|444
1649338800000|2022-04-07 13:40:00|9325.6|9323.2|9323.2|9321.7|9325.7|9323.3|9321.9|9320|507
1649339100000|2022-04-07 13:45:00|9323.4|9321.9|9328.5|9327|9329.9|9327.9|9323.3|9321.8|547
1649339400000|2022-04-07 13:50:00|9328.4|9326.9|9327.7|9326.2|9328.6|9326.9|9325.3|9323.5|561
1649339700000|2022-04-07 13:55:00|9327.8|9326.3|9328.8|9326.4|9330.9|9329|9326.9|9324.9|598
1649340000000|2022-04-07 14:00:00|9328.5|9327|9331.2|9329.7|9333.1|9331.3|9327.2|9325.4|775
1649340300000|2022-04-07 14:05:00|9331.1|9329.6|9330.2|9327.8|9331.2|9329.7|9325.3|9323.8|686
1649340600000|2022-04-07 14:10:00|9330.1|9327.7|9326.7|9324.3|9331.9|9329.5|9325.1|9323.1|756
1649340900000|2022-04-07 14:15:00|9326.6|9324.2|9328.8|9326.4|9328.9|9326.5|9325.4|9323.1|522
1649341200000|2022-04-07 14:20:00|9328.9|9326.5|9328.9|9326.5|9329.8|9327.4|9325.4|9323.3|341
1649341500000|2022-04-07 14:25:00|9329|9326.6|9327.1|9324.7|9329.4|9327|9325.4|9323.4|765
1649341800000|2022-04-07 14:30:00|9326.5|9325|9323.3|9320.9|9328.1|9325.8|9322|9320.1|669
1649342100000|2022-04-07 14:35:00|9323.2|9320.8|9325.2|9322.8|9325.3|9323.3|9321.2|9319.2|495
1649342400000|2022-04-07 14:40:00|9325.1|9322.7|9327.9|9325.5|9328.9|9326.7|9324.7|9322.3|573
1649342700000|2022-04-07 14:45:00|9327.8|9325.4|9332.2|9330.7|9333.9|9331.7|9327.5|9325.1|588
1649343000000|2022-04-07 14:50:00|9332.1|9330.6|9336.7|9334.3|9338.6|9336.8|9330.1|9328.2|844
1649343300000|2022-04-07 14:55:00|9336.6|9334.2|9332.8|9331.3|9337.7|9335.7|9331.7|9329.7|809
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9330.7|9329.2|9334.7|9332.7|9329.3|9327.1|672
1649343900000|2022-04-07 15:05:00|9330.8|9329.3|9331.1|9329.6|9333|9330.9|9330.5|9328.1|468
1649344200000|2022-04-07 15:10:00|9331|9329.5|9329.6|9327.2|9332.5|9330.6|9328.4|9326.3|457
1649344500000|2022-04-07 15:15:00|9329.5|9327.1|9331.9|9329.5|9332.5|9330.1|9328.3|9325.9|456
1649344800000|2022-04-07 15:20:00|9331.8|9329.4|9328.5|9326.1|9331.8|9329.5|9328.3|9325.9|373
1649345100000|2022-04-07 15:25:00|9328.3|9325.9|9330.2|9327.8|9330.7|9328.6|9328.2|9325.8|428
1649345400000|2022-04-07 15:30:00|9330.1|9327.7|9332.4|9330|9333.3|9331.2|9328.6|9326.2|508
1649345700000|2022-04-07 15:35:00|9332.6|9330.2|9328.9|9326.5|9332.9|9330.8|9328.5|9326.3|465
1649346000000|2022-04-07 15:40:00|9328.4|9326.9|9326|9323.6|9329|9326.9|9325.6|9323.6|497
1649346300000|2022-04-07 15:45:00|9326.2|9323.8|9328.7|9326.3|9329.6|9327.6|9325.3|9323.5|461
1649346600000|2022-04-07 15:50:00|9328.8|9326.4|9332.1|9330.6|9332.6|9330.6|9328.3|9326.3|353
1649346900000|2022-04-07 15:55:00|9332.2|9330.7|9334.2|9331.8|9335|9332.9|9332.1|9330.6|296
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9334.6|9333.1|9334.8|9333.2|9333|9331|285
1649347500000|2022-04-07 16:05:00|9334.5|9333|9334.2|9332.7|9334.9|9333.1|9333.2|9331.3|332
1649347800000|2022-04-07 16:10:00|9334.7|9332.3|9338.1|9335.7|9338.2|9336.3|9333.6|9331.6|310
1649348100000|2022-04-07 16:15:00|9338|9335.6|9336|9334.5|9338.1|9335.7|9334.4|9332.9|350
1649348400000|2022-04-07 16:20:00|9335.9|9334.4|9334.9|9333.4|9335.9|9334.4|9332.9|9331.2|346
1649348700000|2022-04-07 16:25:00|9334.8|9333.3|9334.1|9332.6|9336|9333.8|9333.7|9331.7|289
1649349000000|2022-04-07 16:30:00|9334.2|9332.7|9335.2|9333.7|9335.6|9333.8|9333.4|9331.7|310
1649349300000|2022-04-07 16:35:00|9335.4|9333.9|9339|9336.6|9339.6|9337.6|9334.9|9332.6|309
1649349600000|2022-04-07 16:40:00|9338.9|9336.5|9342.1|9340.6|9342.5|9340.7|9338.4|9336.5|349
1649349900000|2022-04-07 16:45:00|9342.2|9340.7|9341|9339.5|9342.4|9340.9|9340.1|9338.2|366
1649350200000|2022-04-07 16:50:00|9341.1|9339.6|9341.2|9339.7|9342.9|9341|9340|9338.5|300
1649350500000|2022-04-07 16:55:00|9341.3|9339.8|9342.9|9341.4|9345.1|9343.2|9340.5|9339|384
1649350800000|2022-04-07 17:00:00|9342.7|9341.2|9334.4|9332.9|9342.7|9341.2|9333.9|9332.2|622
1649351100000|2022-04-07 17:05:00|9334.5|9333|9333.3|9331.8|9336.4|9334.7|9333.3|9331.3|368
1649351400000|2022-04-07 17:10:00|9333.4|9331.9|9333.3|9331.8|9334.8|9332.8|9332.2|9330.2|401
1649351700000|2022-04-07 17:15:00|9333.2|9331.7|9333.4|9331.9|9333.7|9331.9|9331.3|9329.5|351
1649352000000|2022-04-07 17:20:00|9333.3|9331.8|9330.5|9329|9333.6|9332.1|9330.4|9328.7|389
1649352300000|2022-04-07 17:25:00|9330.6|9329.1|9332|9329.6|9332.4|9330.2|9330.4|9328.4|422
1649352600000|2022-04-07 17:30:00|9331.9|9329.5|9333.5|9331.1|9334.7|9332.3|9331.7|9329.4|435
1649352900000|2022-04-07 17:35:00|9333.4|9331|9334.5|9332.1|9335.1|9333.1|9331.8|9329.7|489
1649353200000|2022-04-07 17:40:00|9334.4|9332|9335.1|9332.7|9335.2|9332.8|9333|9330.9|344
1649353500000|2022-04-07 17:45:00|9335|9333.5|9335.6|9333.2|9336|9333.6|9333.5|9331.2|311
1649353800000|2022-04-07 17:50:00|9335.5|9333.1|9337.2|9335.7|9338|9336.1|9334.7|9332.5|374
1649354100000|2022-04-07 17:55:00|9337.6|9336.1|9338.2|9335.8|9338.8|9336.6|9336.6|9334.8|479
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340.1|9337.7|9341.8|9339.9|9337.5|9335.4|538
1649354700000|2022-04-07 18:05:00|9340.2|9337.8|9338.1|9335.7|9340.2|9337.9|9336.7|9334.4|322
1649355000000|2022-04-07 18:10:00|9338.2|9335.8|9338.6|9337.1|9340|9338.2|9337.8|9335.7|305
1649355300000|2022-04-07 18:15:00|9338.7|9337.2|9338.4|9336.9|9338.9|9337.3|9337.7|9336.1|269
1649355600000|2022-04-07 18:20:00|9338.3|9336.8|9337.8|9335.4|9339|9337.1|9337.3|9335.1|325
1649355900000|2022-04-07 18:25:00|9337.5|9336|9339.5|9338|9339.5|9338|9337.1|9334.9|345
1649356200000|2022-04-07 18:30:00|9339.4|9337.9|9341|9339.5|9341.3|9339.8|9339.3|9337.8|274
1649356500000|2022-04-07 18:35:00|9340.9|9339.4|9339.4|9337.9|9341.3|9339.5|9338.6|9336.7|268
1649356800000|2022-04-07 18:40:00|9339.3|9337.8|9339.2|9337.7|9341.3|9339.5|9338.6|9336.7|256
1649357100000|2022-04-07 18:45:00|9339.3|9337.8|9339|9337.5|9341.2|9339.5|9338.6|9337|309
1649357400000|2022-04-07 18:50:00|9339.1|9337.6|9337|9335.5|9340.3|9338.8|9336.8|9335|392
1649357700000|2022-04-07 18:55:00|9336.9|9335.4|9340|9338.5|9340.1|9338.6|9336.4|9334.8|406
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.4|9339|9341.6|9339.6|9339.4|9337.3|369
1649358300000|2022-04-07 19:05:00|9341.5|9339.1|9342.6|9340.2|9342.7|9340.5|9340.1|9337.7|342
1649358600000|2022-04-07 19:10:00|9342.5|9340.1|9341.6|9339.2|9342.6|9340.5|9340.9|9339.1|292
1649358900000|2022-04-07 19:15:00|9341.5|9339.1|9343.3|9340.9|9343.3|9341.1|9340|9337.9|279
1649359200000|2022-04-07 19:20:00|9343.4|9341|9346|9343.6|9346.1|9343.9|9343.1|9340.9|318
1649359500000|2022-04-07 19:25:00|9345.5|9344|9345.7|9344.2|9346.8|9344.8|9345.4|9343.5|351
1649359800000|2022-04-07 19:30:00|9345.9|9344.4|9343.5|9342|9346.4|9344.6|9343.3|9341|313
1649360100000|2022-04-07 19:35:00|9343.4|9341.9|9343.5|9341.1|9344.3|9342|9341.9|9339.9|310
1649360400000|2022-04-07 19:40:00|9343.6|9341.2|9342.8|9340.4|9344.2|9341.8|9342|9340.1|305
1649360700000|2022-04-07 19:45:00|9342.9|9340.5|9342.9|9340.5|9343.1|9340.7|9340.5|9338.1|306
1649361000000|2022-04-07 19:50:00|9343|9340.6|9343.9|9341.5|9344.3|9342.2|9342|9340.2|335
1649361300000|2022-04-07 19:55:00|9344|9341.6|9342|9339.6|9344.5|9342.5|9341.5|9339.1|382
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9343.6|9341.2|9344.5|9342.1|9341.5|9339.1|283
1649361900000|2022-04-07 20:05:00|9343.2|9341.7|9343.6|9341.2|9345|9343|9342.7|9340.3|212
1649362200000|2022-04-07 20:10:00|9343.5|9341.1|9344.3|9341.9|9344.4|9342.3|9343.1|9341.1|144
1649362500000|2022-04-07 20:15:00|9344.1|9341.7|9343.7|9342.2|9344.2|9342.2|9342.7|9340.6|189
1649362800000|2022-04-07 20:20:00|9343.6|9342.1|9344.4|9342|9344.6|9342.5|9343.6|9341.8|123
1649363100000|2022-04-07 20:25:00|9343.9|9342.4|9343.9|9342.4|9344.5|9342.6|9342.2|9340|223
1649363400000|2022-04-07 20:30:00|9343.8|9342.3|9343.1|9340.7|9344.6|9342.4|9342.3|9340.5|122
1649363700000|2022-04-07 20:35:00|9343.2|9340.8|9341.9|9340.4|9343.4|9341.1|9341.7|9339.4|173
1649364000000|2022-04-07 20:40:00|9341.8|9340.3|9342.5|9341|9343|9341.2|9341.7|9339.8|110
1649364300000|2022-04-07 20:45:00|9342.6|9341.1|9342.5|9340.1|9343.2|9341.1|9341.5|9339.1|157
1649364600000|2022-04-07 20:50:00|9342.4|9340|9342|9339.6|9342.8|9340.6|9341.9|9339.6|123
1649364900000|2022-04-07 20:55:00|9342.1|9339.7|9342.7|9337.7|9343.4|9340.3|9341|9336.1|344
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9339.3|9334.3|9343.1|9338.1|9336.3|9331.3|68
1649365500000|2022-04-07 21:05:00|9339.4|9334.4|9339.7|9334.7|9339.9|9334.9|9338.8|9333.8|46
1649365800000|2022-04-07 21:10:00|9339.4|9334.4|9339.3|9334.3|9339.9|9334.9|9339|9334|137
1649366100000|2022-04-07 21:15:00|9339.8|9334.8|9339.4|9334.4|9343|9338|9338.5|9333.5|132
1649366400000|2022-04-07 21:20:00|9339.6|9334.6|9339.4|9334.4|9340.3|9335.3|9338.2|9333.2|134
1649366700000|2022-04-07 21:25:00|9339.3|9334.3|9338.6|9333.6|9340.9|9335.9|9337.1|9332.1|186
1649367000000|2022-04-07 21:30:00|9338.2|9333.2|9339.8|9334.8|9341.6|9336.6|9337|9332|233
1649367300000|2022-04-07 21:35:00|9339.9|9334.9|9340.8|9335.8|9343.6|9338.6|9336.9|9331.9|165
1649367600000|2022-04-07 21:40:00|9340|9335|9343|9338|9343.7|9338.7|9339|9334|129
1649367900000|2022-04-07 21:45:00|9342.2|9337.2|9341.5|9336.5|9344.2|9339.2|9339.7|9334.7|152
1649368200000|2022-04-07 21:50:00|9341.6|9336.6|9341.7|9336.7|9342.8|9337.8|9339.2|9334.2|150
1649368500000|2022-04-07 21:55:00|9341.6|9336.6|9340.8|9335.8|9342.7|9337.7|9339.1|9334.1|160
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9340.4|9337.2|9342.9|9338.5|9340.1|9335.9|298
1649369100000|2022-04-07 22:05:00|9340.3|9337.3|9340.5|9338.1|9341.2|9338.2|9340|9335.7|205
1649369400000|2022-04-07 22:10:00|9340.6|9338.2|9340.6|9338.1|9341.5|9338.4|9340.4|9337.4|159
1649369700000|2022-04-07 22:15:00|9340.9|9337.9|9341.7|9339.3|9342.4|9339.4|9340.5|9337.9|130
1649370000000|2022-04-07 22:20:00|9341.8|9339.4|9341.9|9339.5|9342.9|9340.5|9341.7|9339.1|85
1649370300000|2022-04-07 22:25:00|9342|9339.6|9341.7|9339.3|9342.8|9339.9|9341.5|9338.8|93
1649370600000|2022-04-07 22:30:00|9341.1|9338.7|9341.3|9338.9|9342.1|9339.7|9340.6|9337.6|116
1649370900000|2022-04-07 22:35:00|9341.4|9339|9341.7|9339.3|9342.5|9339.8|9341.4|9338.7|94
1649371200000|2022-04-07 22:40:00|9341.6|9339.2|9345.8|9343.4|9346.8|9343.9|9341.6|9339.1|215
1649371500000|2022-04-07 22:45:00|9345.7|9343.3|9346.3|9343.6|9347|9343.9|9344.5|9342.4|260
1649371800000|2022-04-07 22:50:00|9346.4|9343.5|9346.6|9344.2|9348.4|9345.8|9345.6|9342.8|130
1649372100000|2022-04-07 22:55:00|9346.7|9344.3|9346.2|9343.8|9346.7|9344.5|9345.9|9343.5|55
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9345.7|9343.3|9346.1|9343.9|9345|9342.9|131
1649372700000|2022-04-07 23:05:00|9345.6|9343.2|9346.5|9344.1|9346.7|9344.7|9345.5|9343.1|143
1649373000000|2022-04-07 23:10:00|9346.1|9344.6|9345.9|9343.5|9346.7|9344.7|9345.6|9343.3|166
1649373300000|2022-04-07 23:15:00|9346|9343.6|9345.9|9343.5|9346.2|9344|9345.3|9343.2|136
1649373600000|2022-04-07 23:20:00|9345.8|9343.4|9346|9343.6|9346.3|9344.4|9345|9343|150
1649373900000|2022-04-07 23:25:00|9345.9|9343.5|9344.8|9343.3|9346.1|9343.9|9344.8|9342.9|137
1649374200000|2022-04-07 23:30:00|9344.9|9343.4|9345.7|9343.3|9345.9|9344|9344.9|9343|115
1649374500000|2022-04-07 23:35:00|9345.8|9343.4|9345.6|9343.2|9345.8|9343.8|9344.8|9342.8|133
1649374800000|2022-04-07 23:40:00|9345.2|9343.7|9345.3|9343.8|9345.8|9344|9345|9343|55
1649375100000|2022-04-07 23:45:00|9345.6|9343.2|9346.4|9344|9346.4|9344.3|9344.4|9342.1|152
1649375400000|2022-04-07 23:50:00|9346.5|9344.1|9348.2|9345.8|9349.2|9347.1|9346.2|9343.8|250
1649375700000|2022-04-07 23:55:00|9348.3|9345.9|9346.6|9344.2|9349.1|9346.7|9345.9|9344|185
1649376000000|2022-04-08 00:00:00|9346.1|9344.6|9345.7|9343.3|9349|9347|9345.5|9343.1|394
1649376300000|2022-04-08 00:05:00|9345.6|9343.2|9343.7|9341.3|9345.8|9343.4|9342.9|9340.5|320
1649376600000|2022-04-08 00:10:00|9343.6|9341.2|9344.8|9342.4|9345.1|9342.7|9342.2|9339.8|230
1649376900000|2022-04-08 00:15:00|9344.9|9342.5|9346.6|9344.2|9347.1|9344.8|9344.3|9342.4|228
1649377200000|2022-04-08 00:20:00|9346.5|9344.1|9346.4|9344|9347.4|9345.1|9344.9|9342.5|221
1649377500000|2022-04-08 00:25:00|9345.9|9344.4|9340.9|9339.4|9346.5|9344.4|9340.8|9339.3|304
1649377800000|2022-04-08 00:30:00|9341.5|9339.1|9338.8|9336.4|9343.2|9341.2|9338.4|9336|584
1649378100000|2022-04-08 00:35:00|9338.7|9336.3|9342.7|9340.3|9342.9|9340.5|9337.7|9335.3|568
1649378400000|2022-04-08 00:40:00|9342.4|9340|9345.3|9342.9|9345.3|9342.9|9340.7|9338.3|335
1649378700000|2022-04-08 00:45:00|9345.2|9342.8|9346.5|9344.1|9347.1|9344.7|9344.7|9342.3|297
1649379000000|2022-04-08 00:50:00|9346.4|9344|9342.1|9339.7|9346.6|9344.6|9341.1|9338.7|376
1649379300000|2022-04-08 00:55:00|9342.2|9339.6|9345.5|9343.1|9346|9343.6|9341.2|9338.8|441
1649379600000|2022-04-08 01:00:00|9345.4|9343|9345.9|9344.4|9346.6|9344.4|9344.9|9342.5|344
1649379900000|2022-04-08 01:05:00|9346|9344.5|9345.4|9343|9346.7|9344.7|9344.6|9342.2|252
1649380200000|2022-04-08 01:10:00|9345.5|9343.1|9344.8|9342.4|9346.1|9343.8|9342.4|9340.5|403
1649380500000|2022-04-08 01:15:00|9344.9|9342.5|9341.9|9340.4|9344.9|9342.8|9341.5|9339.2|401
1649380800000|2022-04-08 01:20:00|9341.7|9340.2|9342.5|9340.1|9343.2|9340.8|9341.1|9339.1|347
1649381100000|2022-04-08 01:25:00|9342.4|9340|9342.9|9340.5|9344.5|9342.4|9342.3|9339.9|255
1649381400000|2022-04-08 01:30:00|9343|9340.6|9344.1|9341.7|9344.9|9342.5|9342.9|9340.5|193
1649381700000|2022-04-08 01:35:00|9344|9341.6|9344|9341.6|9345.4|9343.1|9343.4|9341.5|191
1649382000000|2022-04-08 01:40:00|9344.1|9341.7|9344.8|9342.4|9346.5|9344.6|9343.3|9341.3|218
1649382300000|2022-04-08 01:45:00|9344.9|9342.5|9345.2|9342.8|9345.5|9343.4|9343.3|9341.4|246
1649382600000|2022-04-08 01:50:00|9345.3|9342.9|9343.4|9341.9|9345.6|9343.7|9343.3|9341.5|250
1649382900000|2022-04-08 01:55:00|9343.9|9341.5|9344.8|9343.3|9345.5|9343.5|9343.9|9341.5|173
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9345.3|9343.8|9345.9|9344.1|9344.4|9342.7|211
1649383500000|2022-04-08 02:05:00|9345.2|9343.7|9345.3|9342.9|9345.8|9343.8|9344.6|9342.2|181
1649383800000|2022-04-08 02:10:00|9345.4|9343|9345.2|9342.8|9345.8|9343.9|9344.7|9342.7|167
1649384100000|2022-04-08 02:15:00|9345.3|9342.9|9345.9|9344.4|9347.5|9345.4|9344.6|9342.6|188
1649384400000|2022-04-08 02:20:00|9346|9344.5|9347|9345.5|9347.6|9345.7|9345.7|9343.9|166
1649384700000|2022-04-08 02:25:00|9347.1|9345.6|9347.7|9345.3|9348.9|9346.9|9346.3|9344.4|203
1649385000000|2022-04-08 02:30:00|9347.6|9345.2|9347.7|9345.3|9348|9346|9346.8|9344.9|167
1649385300000|2022-04-08 02:35:00|9347.6|9345.2|9349.2|9346.8|9349.6|9347.6|9347|9345.2|220
1649385600000|2022-04-08 02:40:00|9349.3|9346.9|9349.2|9346.8|9350.5|9348.4|9348.5|9346.5|207
1649385900000|2022-04-08 02:45:00|9349.1|9346.7|9350|9347.6|9350.1|9348|9348.5|9346.4|148
1649386200000|2022-04-08 02:50:00|9350.1|9347.7|9349.8|9347.4|9350.3|9348.2|9349.3|9347|151
1649386500000|2022-04-08 02:55:00|9349.4|9347.9|9349.9|9347.5|9350.8|9348.9|9349.3|9347.3|185
1649386800000|2022-04-08 03:00:00|9350|9347.6|9349.9|9348.4|9350.8|9348.9|9349.2|9347|161
1649387100000|2022-04-08 03:05:00|9350|9348.5|9350.4|9348.9|9351|9349|9349.8|9347.8|107
1649387400000|2022-04-08 03:10:00|9350.3|9348.8|9352.2|9349.8|9352.6|9350.7|9350.3|9348.4|184
1649387700000|2022-04-08 03:15:00|9352.1|9349.7|9351.8|9349.4|9352.7|9350.7|9351.3|9349.2|132
1649388000000|2022-04-08 03:20:00|9351.7|9349.3|9353.6|9351.2|9353.7|9351.3|9351.2|9349.3|163
1649388300000|2022-04-08 03:25:00|9353.7|9351.3|9353|9350.6|9353.7|9351.8|9352.2|9350.3|97
1649388600000|2022-04-08 03:30:00|9353.1|9350.7|9351.8|9349.4|9353.1|9351|9351.3|9349.3|85
1649388900000|2022-04-08 03:35:00|9351.9|9349.5|9351.4|9349.9|9352.2|9350|9351.3|9349.2|86
1649389200000|2022-04-08 03:40:00|9351.9|9349.5|9350.1|9348.6|9352.2|9350.1|9349.9|9347.9|155
1649389500000|2022-04-08 03:45:00|9350|9348.5|9348.8|9346.4|9350.8|9348.6|9348.8|9346.4|145
1649389800000|2022-04-08 03:50:00|9348.7|9346.3|9348.9|9346.5|9349.3|9347.3|9347.8|9345.9|162
1649390100000|2022-04-08 03:55:00|9348.8|9346.4|9348.8|9347.3|9349.3|9347.4|9348.1|9346.2|109
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9349.5|9348|9350|9348.2|9348.7|9347.2|93
1649390700000|2022-04-08 04:05:00|9349.4|9347.9|9349.1|9346.7|9349.5|9348|9347.5|9345.8|116
1649391000000|2022-04-08 04:10:00|9349|9346.6|9349|9346.6|9349.6|9347.4|9348.4|9346.4|120
1649391300000|2022-04-08 04:15:00|9349.1|9346.7|9349.5|9348|9350.1|9348.3|9348.5|9346.5|173
1649391600000|2022-04-08 04:20:00|9349.6|9348.1|9349.6|9348.1|9350.3|9348.3|9349.5|9347.4|167
1649391900000|2022-04-08 04:25:00|9349.7|9348.2|9350.5|9349|9351.7|9349.3|9349.4|9347.4|210
1649392200000|2022-04-08 04:30:00|9351|9348.6|9351.4|9349.9|9352.5|9350.1|9350.4|9348.4|189
1649392500000|2022-04-08 04:35:00|9351.3|9349.8|9351.6|9350.1|9352.3|9350.4|9350.9|9349.4|131
1649392800000|2022-04-08 04:40:00|9351.7|9350.2|9350.6|9348.2|9352.2|9350.2|9350|9348|186
1649393100000|2022-04-08 04:45:00|9350.5|9348.1|9350.4|9348.9|9351|9349|9349.4|9347.5|127
1649393400000|2022-04-08 04:50:00|9350.5|9349|9350|9347.6|9350.6|9349.1|9349.4|9347.6|140
1649393700000|2022-04-08 04:55:00|9349.6|9348.1|9353.9|9351.5|9354.9|9352.6|9349.4|9347.9|181
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9353.1|9351.6|9354.2|9351.8|9352.5|9350.4|168
1649394300000|2022-04-08 05:05:00|9353|9351.5|9352.2|9350.7|9353.7|9351.6|9351.5|9349.4|198
1649394600000|2022-04-08 05:10:00|9352.3|9350.8|9351.1|9349.6|9353.3|9351.4|9351|9349|239
1649394900000|2022-04-08 05:15:00|9351|9349.5|9352.5|9350.1|9352.8|9350.6|9351|9349.2|223
1649395200000|2022-04-08 05:20:00|9352.1|9350.6|9350.8|9348.4|9352.8|9350.6|9349.9|9347.9|219
1649395500000|2022-04-08 05:25:00|9350.7|9348.3|9348.9|9346.5|9350.7|9348.3|9348.6|9346.2|298
1649395800000|2022-04-08 05:30:00|9348.8|9346.4|9348.1|9346.6|9349.3|9347.4|9347.4|9345.2|230
1649396100000|2022-04-08 05:35:00|9348|9346.5|9348.7|9346.3|9349.4|9347.5|9347.8|9346.1|148
1649396400000|2022-04-08 05:40:00|9348.8|9346.4|9347.9|9346.4|9350.5|9348.4|9347.9|9346.1|231
1649396700000|2022-04-08 05:45:00|9347.8|9346.3|9345.1|9342.7|9347.9|9346.3|9344.7|9342.6|195
1649397000000|2022-04-08 05:50:00|9345.2|9342.8|9343.9|9341.5|9347|9345|9343.7|9341.3|343
1649397300000|2022-04-08 05:55:00|9344|9341.6|9341.3|9338.9|9344.3|9342.3|9341.1|9338.7|285
1649397600000|2022-04-08 06:00:00|9341.4|9339|9345.3|9342.9|9346.1|9343.7|9341.1|9339|507
1649397900000|2022-04-08 06:05:00|9345.2|9342.8|9348|9346.5|9348.5|9346.6|9345.2|9342.8|293
1649398200000|2022-04-08 06:10:00|9348.1|9346.6|9345.9|9343.5|9348.8|9346.8|9345.2|9343.2|387
1649398500000|2022-04-08 06:15:00|9345.8|9343.4|9347|9344.6|9348.7|9346.7|9345.5|9343.4|387
1649398800000|2022-04-08 06:20:00|9346.9|9344.5|9345.5|9343.1|9347.5|9345.5|9345.2|9343|311
1649399100000|2022-04-08 06:25:00|9345.4|9343|9347.4|9345|9347.8|9345.4|9344.7|9342.3|346
1649399400000|2022-04-08 06:30:00|9347.5|9345.1|9346.7|9345.2|9347.7|9345.5|9346|9343.9|364
1649399700000|2022-04-08 06:35:00|9346.8|9345.3|9348.7|9347.2|9349|9347.3|9346.8|9344.8|311
1649400000000|2022-04-08 06:40:00|9348.6|9347.1|9350|9347.6|9350.1|9347.7|9348|9345.8|266
1649400300000|2022-04-08 06:45:00|9349.5|9348|9349.8|9348.3|9352.3|9350.2|9349.4|9347.5|320
1649400600000|2022-04-08 06:50:00|9350.3|9347.9|9346.9|9344.5|9350.5|9348.1|9345.3|9342.9|351
1649400900000|2022-04-08 06:55:00|9347|9344.6|9348.2|9345.8|9350.1|9347.7|9346.4|9344.1|337
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9348.6|9346.2|9349.4|9347.1|9346|9344.3|471
1649401500000|2022-04-08 07:05:00|9348.7|9346.3|9345.5|9343.1|9350|9348|9345.3|9343|534
1649401800000|2022-04-08 07:10:00|9345.4|9343|9346.8|9344.4|9348.4|9346.4|9344.9|9342.9|472
1649402100000|2022-04-08 07:15:00|9346.7|9344.3|9347.3|9345.8|9350.2|9348.1|9345.4|9343.2|477
1649402400000|2022-04-08 07:20:00|9347.4|9345.9|9347.2|9344.8|9349.6|9347.7|9346.7|9344.8|495
1649402700000|2022-04-08 07:25:00|9347.3|9344.9|9345.4|9343|9348.7|9346.7|9344.5|9342.8|437
1649403000000|2022-04-08 07:30:00|9345.5|9343.1|9346.2|9344.7|9347.7|9345.8|9344.4|9342.5|345
1649403300000|2022-04-08 07:35:00|9346.3|9344.8|9346.8|9344.4|9348|9346.4|9345.2|9343.3|429
1649403600000|2022-04-08 07:40:00|9346.9|9344.5|9346.5|9345|9347.4|9345.6|9345.9|9344|285
1649403900000|2022-04-08 07:45:00|9346.6|9345.1|9351|9348.6|9352.5|9350.5|9346.6|9344.8|335
1649404200000|2022-04-08 07:50:00|9350.9|9348.5|9348|9345.6|9351|9349|9347.8|9345.4|337
1649404500000|2022-04-08 07:55:00|9347.9|9345.5|9346|9343.6|9348.1|9346|9344.1|9341.7|550
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9349.7|9347.3|9351|9349.1|9345.3|9343.3|549
1649405100000|2022-04-08 08:05:00|9349.6|9347.2|9346.7|9345.2|9350.3|9348.4|9346.4|9344.4|518
1649405400000|2022-04-08 08:10:00|9347.2|9344.8|9347.6|9346.1|9348.2|9346.2|9345.4|9343.1|378
1649405700000|2022-04-08 08:15:00|9348|9345.6|9351|9348.6|9351.1|9349.1|9347.5|9345.5|481
1649406000000|2022-04-08 08:20:00|9350.9|9348.5|9352|9349.6|9352.5|9350.1|9348.7|9346.9|426
1649406300000|2022-04-08 08:25:00|9351.9|9349.5|9352.5|9351|9353.1|9351.1|9349.9|9348.1|422
1649406600000|2022-04-08 08:30:00|9352.4|9350.9|9351.6|9349.2|9353.1|9351|9350.5|9348.3|324
1649406900000|2022-04-08 08:35:00|9351.5|9349.1|9352.8|9350.4|9353.5|9351.4|9349.6|9347.6|369
1649407200000|2022-04-08 08:40:00|9352.9|9350.5|9352.2|9349.8|9353.1|9350.8|9349.8|9347.5|318
1649407500000|2022-04-08 08:45:00|9352.3|9349.9|9352.6|9350.2|9354|9352|9351|9349.1|228
1649407800000|2022-04-08 08:50:00|9352.5|9350.1|9352.5|9350.1|9354.3|9352.2|9352|9350|320
1649408100000|2022-04-08 08:55:00|9352.6|9350.2|9352.3|9350.8|9354.1|9352.6|9352.1|9350.2|387
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9353.4|9351|9354.4|9352.3|9351.9|9350.4|413
1649408700000|2022-04-08 09:05:00|9353.5|9351.1|9352.5|9350.1|9354.8|9352.9|9351.4|9349.8|340
1649409000000|2022-04-08 09:10:00|9352.2|9350.7|9352.5|9350.1|9353.3|9351.5|9350.7|9349|388
1649409300000|2022-04-08 09:15:00|9352.1|9350.6|9352.2|9350.7|9353.6|9351.3|9351.5|9349.9|285
1649409600000|2022-04-08 09:20:00|9352.1|9350.6|9352.3|9350.8|9354|9352.1|9352|9350.1|381
1649409900000|2022-04-08 09:25:00|9352.2|9350.7|9350.2|9348.7|9352.5|9350.7|9349.2|9347.3|350
1649410200000|2022-04-08 09:30:00|9350.1|9348.6|9354.1|9351.7|9355|9353|9349.9|9347.6|366
1649410500000|2022-04-08 09:35:00|9354.2|9351.8|9354.6|9353.1|9355|9353.2|9352.7|9351.2|297
1649410800000|2022-04-08 09:40:00|9354.5|9353|9354.2|9352.7|9355|9353.2|9353|9351.3|255
1649411100000|2022-04-08 09:45:00|9354.6|9352.2|9353.1|9350.7|9355|9353.2|9352.2|9350.3|297
1649411400000|2022-04-08 09:50:00|9353.2|9350.8|9352.7|9351.2|9353.5|9351.5|9351.6|9349.4|271
1649411700000|2022-04-08 09:55:00|9352.6|9351.1|9354.4|9352.9|9354.9|9353.1|9351.5|9349.6|309
1649412000000|2022-04-08 10:00:00|9354.5|9353|9356.3|9353.9|9356.6|9354.8|9354|9352.3|316
1649412300000|2022-04-08 10:05:00|9356.6|9354.2|9354.6|9353.1|9357.6|9355.6|9354.5|9352.5|284
1649412600000|2022-04-08 10:10:00|9354.4|9352.9|9354.9|9352.5|9355.9|9353.6|9353.8|9351.9|236
1649412900000|2022-04-08 10:15:00|9355|9352.6|9349.9|9347.5|9355.3|9353.3|9349.3|9347.1|483
1649413200000|2022-04-08 10:20:00|9350|9347.6|9348.9|9347.4|9350.5|9348.9|9347.3|9345.5|356
1649413500000|2022-04-08 10:25:00|9349|9347.5|9351.3|9348.9|9352.3|9350.1|9348.3|9346.3|313
1649413800000|2022-04-08 10:30:00|9351.4|9349|9351.3|9349.8|9352.8|9350.8|9350.5|9348.5|249
1649414100000|2022-04-08 10:35:00|9351.4|9349.9|9349.9|9348.4|9353.5|9351.6|9349.5|9348|244
1649414400000|2022-04-08 10:40:00|9349.8|9348.3|9351|9348.6|9351.8|9349.7|9349.1|9347.2|302
1649414700000|2022-04-08 10:45:00|9350.9|9348.5|9346.8|9345.3|9351.6|9349.6|9346.8|9345.2|305
1649415000000|2022-04-08 10:50:00|9346.2|9344.7|9348.3|9345.9|9348.8|9346.7|9346|9344.3|339
1649415300000|2022-04-08 10:55:00|9348.2|9345.8|9347.9|9345.5|9349.1|9347|9346.7|9344.5|367
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9348.6|9347.1|9349.6|9347.9|9346.4|9344.5|354
1649415900000|2022-04-08 11:05:00|9348.5|9347|9352.7|9351.2|9352.7|9351.2|9347.5|9346|292
1649416200000|2022-04-08 11:10:00|9352.6|9351.1|9350.5|9349|9355|9353.1|9349.9|9347.8|464
1649416500000|2022-04-08 11:15:00|9350.6|9349.1|9349.7|9348.2|9351.1|9349.1|9348.7|9346.9|317
1649416800000|2022-04-08 11:20:00|9349.8|9348.3|9352.5|9351|9352.5|9351|9348.7|9346.6|343
1649417100000|2022-04-08 11:25:00|9352.4|9350.9|9353.6|9352.1|9353.8|9352.3|9351.5|9349.8|441
1649417400000|2022-04-08 11:30:00|9353.5|9352|9352.1|9350.6|9353.7|9352.2|9351.4|9349.4|317
1649417700000|2022-04-08 11:35:00|9352.6|9350.2|9352.7|9350.3|9353.4|9351.3|9351.9|9350|260
1649418000000|2022-04-08 11:40:00|9352.8|9350.4|9349.8|9348.3|9352.8|9350.9|9349.7|9347.8|315
1649418300000|2022-04-08 11:45:00|9349.9|9348.4|9349.8|9348.3|9351.1|9349.2|9349|9347|255
1649418600000|2022-04-08 11:50:00|9350.4|9348|9351.5|9350|9352.4|9350.9|9349.3|9347.5|390
1649418900000|2022-04-08 11:55:00|9351.4|9349.9|9349.4|9347.9|9352|9350.5|9349.1|9347.2|335
1649419200000|2022-04-08 12:00:00|9349.5|9348|9350|9347.6|9352.4|9350.8|9348.8|9347|485
1649419500000|2022-04-08 12:05:00|9349.9|9347.5|9351|9349.5|9352.9|9350.8|9349|9347|332
1649419800000|2022-04-08 12:10:00|9351.1|9349.6|9351.1|9348.7|9351.9|9350.3|9349.3|9347.7|320
1649420100000|2022-04-08 12:15:00|9350.6|9349.1|9351.4|9349.9|9352.2|9350.4|9350.2|9348.7|372
1649420400000|2022-04-08 12:20:00|9351.8|9350.3|9352.2|9350.7|9352.5|9351|9351.1|9349.5|409
1649420700000|2022-04-08 12:25:00|9352.1|9350.6|9355.4|9353|9356.8|9354.6|9351.4|9349.5|296
1649421000000|2022-04-08 12:30:00|9355.3|9352.9|9355.7|9354.2|9357.6|9355.7|9355|9352.9|486
1649421300000|2022-04-08 12:35:00|9355.6|9354.1|9355.6|9353.2|9356.9|9354.6|9354.4|9352.4|503
1649421600000|2022-04-08 12:40:00|9355.5|9353.1|9358|9355.6|9358|9355.9|9353.1|9351.4|476
1649421900000|2022-04-08 12:45:00|9358.1|9355.7|9358.9|9357.4|9359.7|9357.7|9356.7|9354.7|460
1649422200000|2022-04-08 12:50:00|9359|9357.5|9359.5|9358|9360|9358.1|9358.6|9356.8|256
1649422500000|2022-04-08 12:55:00|9359.6|9358.1|9363.8|9361.4|9363.8|9361.8|9358.7|9356.9|456
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9360.4|9358.9|9363.8|9361.5|9359.4|9357.3|598
1649423100000|2022-04-08 13:05:00|9360.3|9358.8|9362.1|9360.6|9363.2|9361.3|9359.9|9357.9|511
1649423400000|2022-04-08 13:10:00|9362.2|9360.7|9362.2|9360.7|9363.9|9361.9|9361.7|9359.7|580
1649423700000|2022-04-08 13:15:00|9362.4|9360.9|9366|9364.5|9367|9365.3|9362.1|9360.4|572
1649424000000|2022-04-08 13:20:00|9366.1|9364.6|9367.3|9365.8|9367.5|9366|9364.4|9362.5|558
1649424300000|2022-04-08 13:25:00|9367.4|9365.9|9365.2|9362.8|9368.3|9366.4|9363.7|9361.8|649
1649424600000|2022-04-08 13:30:00|9365.1|9362.7|9364.2|9361.8|9366.1|9364.4|9361.1|9359.1|645
1649424900000|2022-04-08 13:35:00|9363.7|9362.2|9369.7|9368.2|9369.9|9368.2|9363.2|9361.2|464
1649425200000|2022-04-08 13:40:00|9369.8|9368.3|9370.7|9368.3|9370.7|9369|9367.3|9365.8|560
1649425500000|2022-04-08 13:45:00|9370.4|9368.9|9374.1|9372.6|9375.1|9373.1|9370.3|9368.3|534
1649425800000|2022-04-08 13:50:00|9374|9372.5|9372.6|9370.2|9374.8|9372.9|9371.2|9369.3|540
1649426100000|2022-04-08 13:55:00|9372.1|9370.6|9369.3|9366.9|9374.2|9372.2|9367|9365.3|755
1649426400000|2022-04-08 14:00:00|9369|9367.5|9370.4|9368|9371|9369.2|9367.4|9365.9|633
1649426700000|2022-04-08 14:05:00|9370.6|9369.1|9368.8|9366.4|9371.4|9369.5|9367.9|9365.7|637
1649427000000|2022-04-08 14:10:00|9369|9366.6|9366.4|9364|9370.2|9367.9|9363.7|9361.8|836
1649427300000|2022-04-08 14:15:00|9366.3|9363.9|9365.7|9363.3|9367.7|9365.8|9363.4|9361.4|774
1649427600000|2022-04-08 14:20:00|9365.8|9363.4|9358|9355.6|9366.8|9364.5|9357.3|9355|696
1649427900000|2022-04-08 14:25:00|9358.1|9355.5|9359.6|9358.1|9360.6|9358.5|9357.3|9355.3|582
1649428200000|2022-04-08 14:30:00|9359.7|9358.2|9359.3|9357.8|9360.7|9358.8|9357.8|9355.9|443
1649428500000|2022-04-08 14:35:00|9359.2|9357.7|9360.6|9358.2|9361.3|9359.5|9358.9|9357.3|433
1649428800000|2022-04-08 14:40:00|9360.5|9358.1|9353.8|9351.4|9360.6|9358.4|9352.3|9349.9|524
1649429100000|2022-04-08 14:45:00|9353.9|9351.5|9356.5|9355|9357.9|9355.9|9352.5|9350.7|566
1649429400000|2022-04-08 14:50:00|9356.4|9354.9|9345.5|9344|9356.8|9355|9345.4|9343.9|679
1649429700000|2022-04-08 14:55:00|9345.6|9344.1|9344.9|9343.4|9348.1|9345.8|9344.6|9342.6|874
1649430000000|2022-04-08 15:00:00|9345|9343.5|9344.2|9341.8|9345.4|9343.6|9341.7|9339.8|612
1649430300000|2022-04-08 15:05:00|9344.1|9341.7|9342.7|9341.2|9344.2|9341.8|9340.1|9338.3|599
1649430600000|2022-04-08 15:10:00|9342.6|9341.1|9343.4|9341|9344.3|9342.1|9340.5|9338.4|397
1649430900000|2022-04-08 15:15:00|9343.3|9340.9|9340.9|9339.4|9344.2|9342.3|9339.4|9337.5|408
1649431200000|2022-04-08 15:20:00|9340.6|9339.1|9340.2|9337.8|9343.3|9341.3|9340.1|9337.7|384
1649431500000|2022-04-08 15:25:00|9340.1|9337.7|9342.4|9340|9342.6|9340.4|9338.5|9336.6|429
1649431800000|2022-04-08 15:30:00|9342|9340.5|9339.5|9338|9343.2|9341.2|9338.7|9336.8|450
1649432100000|2022-04-08 15:35:00|9339.4|9337.9|9338.9|9337.4|9340.5|9338.6|9338|9336.1|428
1649432400000|2022-04-08 15:40:00|9338.8|9337.3|9337.9|9336.4|9339.8|9338|9336.9|9335|316
1649432700000|2022-04-08 15:45:00|9338.2|9335.8|9334.7|9332.3|9338.7|9336.8|9334|9332|352
1649433000000|2022-04-08 15:50:00|9334.6|9332.2|9338|9336.5|9339|9337.1|9334|9332.1|402
1649433300000|2022-04-08 15:55:00|9337.9|9336.4|9333.7|9332.2|9338.4|9336.9|9333.5|9331.7|384
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9334.3|9332.8|9334.8|9333|9332.7|9331.2|335
1649433900000|2022-04-08 16:05:00|9334.4|9332.9|9332.1|9330.6|9336.2|9334.7|9331.5|9329.8|425
1649434200000|2022-04-08 16:10:00|9332.2|9330.7|9331.7|9330.2|9332.2|9330.7|9330.6|9329|235
1649434500000|2022-04-08 16:15:00|9331.6|9330.1|9329.2|9326.8|9331.6|9330.1|9328.2|9326.1|337
1649434800000|2022-04-08 16:20:00|9329.3|9326.9|9329.6|9328.1|9331.4|9329.5|9328.2|9326.3|272
1649435100000|2022-04-08 16:25:00|9329.7|9328.2|9332.3|9329.9|9332.5|9330.1|9329.5|9327.4|274
1649435400000|2022-04-08 16:30:00|9332.4|9330|9335.5|9334|9336.1|9334.1|9331.7|9329.7|318
1649435700000|2022-04-08 16:35:00|9335.6|9334.1|9335.6|9334.1|9336.6|9334.4|9334.9|9332.9|337
1649436000000|2022-04-08 16:40:00|9335.5|9334|9336.2|9334.7|9337|9334.9|9335.2|9333.1|287
1649436300000|2022-04-08 16:45:00|9336.1|9334.6|9338.1|9335.7|9338.3|9336.3|9336.1|9334.5|274
1649436600000|2022-04-08 16:50:00|9338.2|9335.8|9336.8|9334.4|9339.4|9337.5|9336.3|9334.3|245
1649436900000|2022-04-08 16:55:00|9336.9|9334.5|9337.9|9335.5|9338.1|9335.9|9335.7|9333.9|211
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9340|9337.6|9342.3|9340.6|9336.8|9335.3|428
1649437500000|2022-04-08 17:05:00|9340.1|9337.7|9339.5|9337.1|9341.1|9338.8|9339|9337|322
1649437800000|2022-04-08 17:10:00|9339.3|9336.9|9339.2|9336.8|9339.9|9337.5|9338.2|9335.8|261
1649438100000|2022-04-08 17:15:00|9339.1|9336.7|9339.7|9338.2|9341.4|9339.3|9338.5|9336.7|385
1649438400000|2022-04-08 17:20:00|9339.6|9338.1|9338.4|9336|9340.2|9338.3|9337.6|9335.7|211
1649438700000|2022-04-08 17:25:00|9338|9336.5|9337.5|9336|9338.7|9336.7|9336|9334.2|367
1649439000000|2022-04-08 17:30:00|9337.6|9336.1|9341|9338.6|9341.2|9339.3|9337.4|9335.4|267
1649439300000|2022-04-08 17:35:00|9341.1|9338.7|9342.8|9341.3|9344|9341.6|9340.2|9338.4|282
1649439600000|2022-04-08 17:40:00|9342.4|9340.9|9343.2|9341.7|9344.3|9342.4|9342.2|9340.4|259
1649439900000|2022-04-08 17:45:00|9343|9341.5|9342.8|9340.4|9344.4|9342.5|9342|9340.3|417
1649440200000|2022-04-08 17:50:00|9342.6|9340.2|9339.4|9337.9|9342.6|9340.5|9338.6|9336.6|344
1649440500000|2022-04-08 17:55:00|9339.5|9338|9342|9339.6|9342.2|9340.3|9338.6|9336.6|320
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9344.4|9342|9344.5|9342.5|9341.3|9339.3|346
1649441100000|2022-04-08 18:05:00|9344.3|9341.9|9343.2|9340.8|9344.4|9342.6|9342.4|9340.4|228
1649441400000|2022-04-08 18:10:00|9343|9340.6|9342.8|9341.3|9343.6|9341.7|9342.3|9340.3|193
1649441700000|2022-04-08 18:15:00|9342.9|9341.4|9342.3|9340.8|9343|9341.5|9342.1|9340.1|159
1649442000000|2022-04-08 18:20:00|9342.4|9340.9|9341.5|9340|9342.7|9340.9|9340.6|9338.7|230
1649442300000|2022-04-08 18:25:00|9341.4|9339.9|9340.9|9338.5|9343.1|9341.6|9340.7|9338.5|267
1649442600000|2022-04-08 18:30:00|9340.6|9338.2|9338.7|9336.3|9340.6|9338.3|9337.8|9336.2|225
1649442900000|2022-04-08 18:35:00|9338.6|9336.2|9338.2|9336.7|9339.4|9337.8|9337.6|9336.1|272
1649443200000|2022-04-08 18:40:00|9338.3|9336.8|9339.2|9337.7|9339.5|9338|9338|9336.2|248
1649443500000|2022-04-08 18:45:00|9339.3|9337.8|9339.5|9338|9340.7|9338.7|9339.2|9337.4|225
1649443800000|2022-04-08 18:50:00|9339.4|9337.9|9337.8|9336.3|9341.2|9339.6|9337.6|9336.1|252
1649444100000|2022-04-08 18:55:00|9337.7|9336.2|9338.2|9335.8|9339.2|9336.8|9335.4|9333.9|424
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339|9336.6|9339.2|9337|9336.6|9334.7|325
1649444700000|2022-04-08 19:05:00|9339.1|9336.7|9337.6|9336.1|9339.8|9337.4|9337.2|9335.3|247
1649445000000|2022-04-08 19:10:00|9337.7|9336.2|9337.6|9336.1|9339|9337.1|9337.5|9335.5|213
1649445300000|2022-04-08 19:15:00|9337.8|9336.3|9338.1|9336.6|9339.6|9338|9337.2|9335.4|230
1649445600000|2022-04-08 19:20:00|9338|9336.5|9339.7|9338.2|9340.3|9338.4|9337.7|9335.6|230
1649445900000|2022-04-08 19:25:00|9339.8|9338.3|9339.1|9336.7|9339.9|9338.3|9338.5|9336.6|190
1649446200000|2022-04-08 19:30:00|9339|9336.6|9339.3|9337.8|9339.6|9337.9|9338.3|9336.3|274
1649446500000|2022-04-08 19:35:00|9339.2|9337.7|9339.2|9336.8|9340.3|9338.8|9338.7|9336.5|238
1649446800000|2022-04-08 19:40:00|9339.3|9336.9|9339.2|9336.8|9339.7|9338.2|9338.5|9336.4|189
1649447100000|2022-04-08 19:45:00|9339.1|9336.7|9338.7|9337.2|9339.5|9337.5|9338.3|9336.5|244
1649447400000|2022-04-08 19:50:00|9338.8|9337.3|9340.8|9338.4|9340.9|9338.9|9338.6|9336.8|214
1649447700000|2022-04-08 19:55:00|9340.9|9338.5|9339.9|9338.4|9342|9339.7|9339.9|9338|422
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9340.7|9338.3|9341|9339|9339.8|9337.8|133
1649448300000|2022-04-08 20:05:00|9340.6|9338.2|9339.7|9337.3|9340.8|9338.6|9339.1|9336.7|109
1649448600000|2022-04-08 20:10:00|9339.6|9337.2|9340.3|9337.9|9340.3|9338.4|9338.8|9337|91
1649448900000|2022-04-08 20:15:00|9340.2|9337.8|9340.6|9338.2|9341.6|9339.2|9340|9337.6|102
1649449200000|2022-04-08 20:20:00|9340.7|9338.3|9340.9|9338.5|9341.2|9338.8|9340.2|9338.2|68
1649449500000|2022-04-08 20:25:00|9340.8|9338.4|9340.1|9337.7|9340.9|9338.5|9339.5|9337.1|144
1649449800000|2022-04-08 20:30:00|9340|9337.6|9341|9338.6|9341.4|9338.8|9340|9337.6|79
1649450100000|2022-04-08 20:35:00|9341.1|9338.7|9341.5|9339.1|9342.8|9339.4|9339.9|9336.9|129
1649450400000|2022-04-08 20:40:00|9341.4|9339|9341.7|9339.3|9342.9|9339.6|9341.4|9337.9|125
1649450700000|2022-04-08 20:45:00|9341.8|9339.4|9343.3|9340.9|9344.3|9341|9341.4|9337.3|187
1649451000000|2022-04-08 20:50:00|9343.2|9340.8|9342.9|9340.5|9344.9|9341.1|9341.9|9338.4|189
1649451300000|2022-04-08 20:55:00|9342.7|9340.3|9343.9|9341.5|9344.9|9341.5|9341.7|9337.7|195
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9269.6|9258.6|9269.7|9258.7|9269.6|9258.6|2
1649017200000|2022-04-03 20:20:00|9269.1|9258.1|9268.4|9257.4|9269.2|9258.2|9268.4|9257.4|7
1649017500000|2022-04-03 20:25:00|9269.1|9258.1|9268.5|9257.5|9269.1|9258.1|9266.4|9255.4|7
1649017800000|2022-04-03 20:30:00|9268.7|9257.7|9269.6|9258.6|9269.6|9258.6|9268.7|9257.7|2
1649018100000|2022-04-03 20:35:00|9268.7|9257.7|9269.1|9258.1|9269.1|9258.1|9268.3|9257.3|3
1649018400000|2022-04-03 20:40:00|9270.1|9259.1|9269.1|9258.1|9270.1|9259.1|9269.1|9258.1|3
1649018700000|2022-04-03 20:45:00|9268.8|9257.8|9271.9|9260.9|9271.9|9260.9|9268.8|9257.8|5
1649019000000|2022-04-03 20:50:00|9272.7|9261.7|9273.3|9262.3|9273.5|9262.5|9272.7|9261.7|3
1649019300000|2022-04-03 20:55:00|9265.4|9254.4|9267.7|9256.7|9267.7|9256.7|9258.7|9247.7|27
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9263|9258|9266.8|9258|9259.4|9248.4|23
1649019900000|2022-04-03 21:05:00|9262.2|9257.2|9258.4|9253.4|9263|9258|9254.5|9249.5|22
1649020200000|2022-04-03 21:10:00|9261.7|9256.7|9263.7|9258.7|9264.2|9259.2|9254.3|9249.3|33
1649020500000|2022-04-03 21:15:00|9259.1|9254.1|9258.8|9253.8|9263.7|9258.7|9252.7|9247.7|36
1649020800000|2022-04-03 21:20:00|9256.6|9251.6|9258.1|9253.1|9264.2|9259.2|9254.1|9249.1|65
1649021100000|2022-04-03 21:25:00|9258.2|9253.2|9262.3|9257.3|9263.1|9258.1|9255.5|9250.5|163
1649021400000|2022-04-03 21:30:00|9261.6|9256.6|9260.4|9255.4|9262.3|9257.3|9255.8|9250.8|211
1649021700000|2022-04-03 21:35:00|9260.6|9255.6|9260|9255|9261.8|9256.8|9257.3|9252.3|115
1649022000000|2022-04-03 21:40:00|9260.3|9255.3|9260.4|9255.4|9261.8|9256.8|9257|9252|85
1649022300000|2022-04-03 21:45:00|9260.5|9255.5|9259.2|9254.2|9261.5|9256.5|9257.4|9252.4|142
1649022600000|2022-04-03 21:50:00|9260.2|9255.2|9256.4|9251.4|9261.5|9256.5|9255.8|9250.8|110
1649022900000|2022-04-03 21:55:00|9257.3|9252.3|9258.7|9253.7|9261.6|9256.6|9254.4|9249.4|147
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9263.6|9258.6|9264.1|9259.1|9255.4|9250.4|401
1649023500000|2022-04-03 22:05:00|9263.8|9258.8|9263.9|9259.1|9264.1|9260.1|9263.1|9258.4|118
1649023800000|2022-04-03 22:10:00|9264|9259|9262.9|9259.4|9265.2|9261.2|9262.3|9258.5|243
1649024100000|2022-04-03 22:15:00|9262.7|9259.6|9266.5|9262.4|9267.5|9263.4|9262.7|9258.9|452
1649024400000|2022-04-03 22:20:00|9266.6|9262.3|9266.9|9261.9|9267.8|9263.7|9264.9|9260.7|350
1649024700000|2022-04-03 22:25:00|9266.8|9262.1|9267.1|9263.2|9268.7|9263.7|9265.2|9261.5|364
1649025000000|2022-04-03 22:30:00|9267.2|9263.3|9266.1|9262.4|9268.2|9263.8|9264.5|9261|347
1649025300000|2022-04-03 22:35:00|9266.3|9262.5|9264.4|9261.5|9267.5|9263.3|9263.7|9260.5|308
1649025600000|2022-04-03 22:40:00|9264.1|9261.4|9264.2|9261.3|9265.6|9261.9|9263.5|9259.9|209
1649025900000|2022-04-03 22:45:00|9263.6|9261.2|9263.9|9260.7|9265|9261.7|9263.4|9259.9|218
1649026200000|2022-04-03 22:50:00|9263.7|9260.8|9263.2|9260.4|9265.3|9261.3|9262.7|9259.2|225
1649026500000|2022-04-03 22:55:00|9263|9260.5|9264.4|9260.9|9265.1|9261.6|9262.9|9259.6|235
1649026800000|2022-04-03 23:00:00|9264.1|9261|9261.9|9259.5|9264.1|9261.7|9261.7|9259.3|180
1649027100000|2022-04-03 23:05:00|9262.4|9259.8|9262.2|9259.8|9262.6|9260|9260.9|9258.7|153
1649027400000|2022-04-03 23:10:00|9262.3|9259.9|9261.2|9258.8|9262.6|9259.9|9259.9|9257.6|139
1649027700000|2022-04-03 23:15:00|9261.1|9258.7|9261.2|9258.8|9261.6|9259.2|9259.5|9257.4|102
1649028000000|2022-04-03 23:20:00|9261.1|9258.7|9260.5|9258.1|9261.1|9258.9|9259.6|9257.5|97
1649028300000|2022-04-03 23:25:00|9260.4|9258|9260.2|9257.8|9261.1|9258.9|9259.4|9257.4|145
1649028600000|2022-04-03 23:30:00|9260.3|9257.9|9259.9|9258.4|9260.5|9258.6|9259.3|9257.4|152
1649028900000|2022-04-03 23:35:00|9260.4|9258|9260.8|9258.4|9262.3|9260.4|9259.9|9257.9|206
1649029200000|2022-04-03 23:40:00|9260.9|9258.5|9262.5|9260.1|9262.5|9260.3|9260.6|9258.3|199
1649029500000|2022-04-03 23:45:00|9262.7|9260.3|9262.6|9260.2|9263|9260.8|9261.6|9259.6|184
1649029800000|2022-04-03 23:50:00|9262.7|9260.3|9260.6|9259.1|9262.7|9260.6|9260.4|9258.4|149
1649030100000|2022-04-03 23:55:00|9260.7|9259.2|9260.3|9258.8|9261.2|9259.2|9260|9258.1|125
1649030400000|2022-04-04 00:00:00|9260.4|9258.9|9257.2|9255.7|9261.4|9259.5|9257|9254.8|464
1649030700000|2022-04-04 00:05:00|9257.1|9255.6|9256.5|9254.1|9257.7|9255.8|9255.7|9253.5|348
1649031000000|2022-04-04 00:10:00|9256.4|9254|9256.4|9254.9|9258.1|9255.7|9256|9254|267
1649031300000|2022-04-04 00:15:00|9256.5|9255|9250.6|9249.1|9257.1|9255.1|9250.2|9248.2|372
1649031600000|2022-04-04 00:20:00|9250.7|9249.2|9250.6|9249.1|9251.7|9249.7|9249.2|9246.8|356
1649031900000|2022-04-04 00:25:00|9251.1|9248.7|9252.4|9250.9|9253.1|9251.1|9250.3|9248.4|227
1649032200000|2022-04-04 00:30:00|9252.5|9251|9255.1|9253.6|9255.7|9253.8|9251.9|9250.4|255
1649032500000|2022-04-04 00:35:00|9255|9253.5|9251.6|9250.1|9255|9253.5|9251.1|9249.1|239
1649032800000|2022-04-04 00:40:00|9251.5|9250|9253.1|9251.6|9253.7|9251.7|9251.5|9249.5|272
1649033100000|2022-04-04 00:45:00|9253|9251.5|9251.8|9250.3|9253.3|9251.7|9250.9|9249.2|277
1649033400000|2022-04-04 00:50:00|9251.7|9250.2|9257.1|9254.7|9257.4|9255.3|9251.2|9249|474
1649033700000|2022-04-04 00:55:00|9257|9254.6|9256.5|9254.1|9258.1|9255.7|9254.3|9251.9|347
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9258.7|9257.2|9259.2|9257.2|9256.1|9254.2|234
1649034300000|2022-04-04 01:05:00|9258.6|9257.1|9260.5|9258.1|9260.6|9258.6|9258.6|9257|177
1649034600000|2022-04-04 01:10:00|9260.6|9258.2|9261|9259.5|9261.5|9259.6|9257.7|9255.4|311
1649034900000|2022-04-04 01:15:00|9260.9|9259.4|9259.7|9258.2|9261.5|9259.6|9259.5|9257.7|216
1649035200000|2022-04-04 01:20:00|9259.6|9258.1|9259.6|9258.1|9261.7|9259.7|9259.4|9257.7|333
1649035500000|2022-04-04 01:25:00|9259.7|9258.2|9258.9|9257.4|9260.6|9258.8|9257.7|9256.2|293
1649035800000|2022-04-04 01:30:00|9259|9257.5|9258.6|9256.2|9259.3|9257.5|9256.8|9255.3|337
1649036100000|2022-04-04 01:35:00|9258.7|9256.3|9258.7|9257.2|9260.3|9258.1|9258.1|9256.2|263
1649036400000|2022-04-04 01:40:00|9259.1|9256.7|9261.2|9259.7|9262.3|9259.9|9258.4|9256.7|280
1649036700000|2022-04-04 01:45:00|9261.3|9259.8|9263.1|9261.6|9263.5|9262|9260.2|9258.2|272
1649037000000|2022-04-04 01:50:00|9263|9261.5|9262|9260.5|9263.4|9261.6|9261.8|9260|164
1649037300000|2022-04-04 01:55:00|9262.1|9260.6|9263.9|9262.4|9264.8|9263|9262.1|9260.6|245
1649037600000|2022-04-04 02:00:00|9264|9262.5|9266.1|9264.6|9266.6|9264.8|9263.9|9262.4|222
1649037900000|2022-04-04 02:05:00|9266|9264.5|9265.6|9264.1|9266.6|9264.8|9265|9263.2|258
1649038200000|2022-04-04 02:10:00|9265.5|9264|9265.2|9263.7|9267.4|9265.5|9265|9263|277
1649038500000|2022-04-04 02:15:00|9265.1|9263.6|9264.1|9262.6|9266.1|9264.2|9264|9262.5|169
1649038800000|2022-04-04 02:20:00|9264|9262.5|9264.9|9263.4|9266|9263.9|9262.7|9261.2|222
1649039100000|2022-04-04 02:25:00|9265|9263.5|9265.6|9263.2|9266.6|9264.7|9264.4|9262.6|320
1649039400000|2022-04-04 02:30:00|9265.5|9263.1|9264.8|9263.3|9266.6|9264.6|9264.6|9262.8|211
1649039700000|2022-04-04 02:35:00|9264.9|9263.4|9264.8|9263.3|9265.5|9263.6|9264.6|9262.7|179
1649040000000|2022-04-04 02:40:00|9264.9|9263.4|9267.5|9266|9268.6|9266.9|9264.7|9262.8|218
1649040300000|2022-04-04 02:45:00|9267.4|9265.9|9265.8|9264.3|9267.6|9265.9|9265.4|9263.8|154
1649040600000|2022-04-04 02:50:00|9265.7|9264.2|9264.5|9263|9265.9|9264.4|9264.1|9262.2|159
1649040900000|2022-04-04 02:55:00|9264.3|9262.8|9264.8|9262.4|9265.9|9263.9|9263.7|9261.9|188
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9263.4|9261.9|9265.7|9263.7|9262.7|9261.2|202
1649041500000|2022-04-04 03:05:00|9263.5|9262|9263.9|9261.5|9264.9|9262.9|9263.2|9261.4|206
1649041800000|2022-04-04 03:10:00|9263.8|9261.4|9264.1|9262.6|9264.7|9262.8|9262.8|9261.3|187
1649042100000|2022-04-04 03:15:00|9264|9262.5|9263.1|9261.6|9264.8|9262.9|9262.8|9261.2|129
1649042400000|2022-04-04 03:20:00|9263|9261.5|9261.3|9259.8|9263.3|9261.5|9261.3|9259.4|158
1649042700000|2022-04-04 03:25:00|9261.4|9259.9|9261.3|9259.8|9262.2|9260.2|9260.4|9258.4|184
1649043000000|2022-04-04 03:30:00|9261.4|9259.9|9262.2|9260.7|9262.7|9260.8|9261.3|9259.4|168
1649043300000|2022-04-04 03:35:00|9262.1|9260.6|9261.6|9260.1|9262.4|9260.9|9261|9259.5|139
1649043600000|2022-04-04 03:40:00|9262|9259.6|9263|9261.5|9263.4|9261.6|9261.5|9259.5|140
1649043900000|2022-04-04 03:45:00|9263.1|9261.6|9264.7|9262.3|9264.8|9262.9|9262.4|9260.7|178
1649044200000|2022-04-04 03:50:00|9264.6|9262.2|9262.9|9261.4|9264.7|9262.4|9262.4|9260.6|178
1649044500000|2022-04-04 03:55:00|9263|9261.5|9264.9|9263.4|9265.8|9264.1|9262.8|9261.3|258
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.6|9264.1|9265.9|9264.2|9263.5|9262|247
1649045100000|2022-04-04 04:05:00|9265.7|9264.2|9264.7|9263.2|9266.7|9264.7|9264.6|9263.1|207
1649045400000|2022-04-04 04:10:00|9264.6|9263.1|9263.7|9262.2|9264.9|9263.4|9263.1|9261.2|181
1649045700000|2022-04-04 04:15:00|9263.8|9262.3|9262.8|9261.3|9265|9263.1|9262.7|9261.1|212
1649046000000|2022-04-04 04:20:00|9262.9|9261.4|9263.1|9261.6|9263.9|9262.3|9262.5|9261|218
1649046300000|2022-04-04 04:25:00|9263|9261.5|9264.5|9263|9265.1|9263.2|9262.9|9261.4|166
1649046600000|2022-04-04 04:30:00|9264.6|9263.1|9263.8|9262.3|9264.7|9263.2|9263.5|9261.9|157
1649046900000|2022-04-04 04:35:00|9263.9|9262.4|9263.8|9262.3|9264.3|9262.8|9263|9261.5|158
1649047200000|2022-04-04 04:40:00|9263.7|9262.2|9265.5|9264|9266.6|9265.1|9263.7|9262.2|157
1649047500000|2022-04-04 04:45:00|9265.4|9263.9|9266.3|9264.8|9266.6|9265.1|9264.5|9262.8|148
1649047800000|2022-04-04 04:50:00|9266.2|9264.7|9265.1|9262.7|9267.7|9265.9|9264.7|9262.7|254
1649048100000|2022-04-04 04:55:00|9265.2|9262.8|9265.7|9264.2|9268|9265.9|9264.4|9262.4|366
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9262.3|9260.8|9265.8|9264.3|9262.1|9260.6|238
1649048700000|2022-04-04 05:05:00|9262.4|9260.9|9262.9|9261.4|9263.4|9261.9|9261.8|9260.3|226
1649049000000|2022-04-04 05:10:00|9263|9261.5|9262.2|9259.8|9263.8|9262|9261.6|9259.7|229
1649049300000|2022-04-04 05:15:00|9262.3|9259.9|9263.6|9261.2|9263.8|9261.9|9261.8|9259.8|273
1649049600000|2022-04-04 05:20:00|9263.7|9261.3|9262.8|9260.4|9263.7|9262|9261.8|9259.8|299
1649049900000|2022-04-04 05:25:00|9262.9|9260.5|9262.1|9260.6|9263.1|9261.4|9260|9257.9|321
1649050200000|2022-04-04 05:30:00|9262|9260.5|9264.6|9262.2|9264.6|9262.5|9262|9260|248
1649050500000|2022-04-04 05:35:00|9264.5|9262.1|9263.3|9260.9|9264.6|9262.7|9263|9260.8|256
1649050800000|2022-04-04 05:40:00|9263.4|9261|9262.8|9261.3|9263.9|9262.2|9262.2|9260.5|241
1649051100000|2022-04-04 05:45:00|9262.7|9261.2|9263.2|9261.7|9264.1|9262.2|9262.7|9261.2|236
1649051400000|2022-04-04 05:50:00|9263.6|9261.2|9263.2|9261.7|9264.5|9263|9262.8|9260.9|314
1649051700000|2022-04-04 05:55:00|9263.7|9261.3|9261.4|9259|9263.8|9262.3|9260.9|9259|256
1649052000000|2022-04-04 06:00:00|9261.1|9259.6|9257.7|9256.2|9261.2|9259.7|9257.5|9256|345
1649052300000|2022-04-04 06:05:00|9257.8|9256.3|9264.6|9263.1|9264.8|9263.3|9257.8|9256.3|397
1649052600000|2022-04-04 06:10:00|9264.7|9263.2|9265.9|9264.4|9266.4|9264.9|9262.9|9261.4|460
1649052900000|2022-04-04 06:15:00|9265.8|9264.3|9263.4|9261.9|9265.9|9264.4|9262.3|9260.5|444
1649053200000|2022-04-04 06:20:00|9263.5|9262|9263.2|9261.7|9265.2|9263.5|9261.8|9260.1|386
1649053500000|2022-04-04 06:25:00|9263.1|9261.6|9263.5|9261.1|9264.3|9262.5|9262.2|9260.3|324
1649053800000|2022-04-04 06:30:00|9263.4|9261|9260|9258.5|9263.4|9261.3|9259.7|9258.2|344
1649054100000|2022-04-04 06:35:00|9259.9|9258.4|9258.6|9257.1|9260|9258.5|9257.3|9255.8|285
1649054400000|2022-04-04 06:40:00|9258.7|9257.2|9257.5|9256|9259.7|9258.2|9257.3|9255.4|307
1649054700000|2022-04-04 06:45:00|9257.3|9255.8|9257.4|9255.9|9258|9256.5|9256.9|9255|272
1649055000000|2022-04-04 06:50:00|9257.8|9256.3|9255.6|9254.1|9258|9256.5|9254.9|9252.7|410
1649055300000|2022-04-04 06:55:00|9255.5|9254|9253|9250.6|9256.1|9254.6|9251.3|9249.4|392
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9249.9|9247.5|9255.1|9253.1|9249.5|9247.5|587
1649055900000|2022-04-04 07:05:00|9249.4|9247.9|9255.7|9253.3|9255.7|9253.8|9248.6|9246.5|602
1649056200000|2022-04-04 07:10:00|9255.5|9253.1|9255.8|9254.3|9255.8|9254.3|9251.3|9249.3|409
1649056500000|2022-04-04 07:15:00|9255.9|9254.4|9255.4|9253.9|9256.8|9255.2|9252.8|9251.3|451
1649056800000|2022-04-04 07:20:00|9255.5|9254|9252.5|9251|9255.9|9254.3|9252|9250.5|374
1649057100000|2022-04-04 07:25:00|9252.6|9251.1|9253.1|9251.6|9253.3|9251.8|9250.9|9249.4|341
1649057400000|2022-04-04 07:30:00|9253|9251.5|9252.2|9250.7|9253.1|9251.6|9251.2|9249.7|339
1649057700000|2022-04-04 07:35:00|9252.3|9250.8|9249.8|9248.3|9254.5|9252.8|9249.4|9247.4|383
1649058000000|2022-04-04 07:40:00|9250.2|9247.8|9250.8|9248.4|9251.4|9249.6|9247.9|9245.8|479
1649058300000|2022-04-04 07:45:00|9250.4|9248.9|9250.5|9249|9252|9250.2|9249.7|9247.8|367
1649058600000|2022-04-04 07:50:00|9250.4|9248.9|9252.9|9251.4|9253.4|9251.9|9249.6|9247.8|268
1649058900000|2022-04-04 07:55:00|9253|9251.5|9253.9|9252.4|9253.9|9252.4|9250.7|9249.2|327
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9254.3|9252.8|9255.7|9254.2|9252.5|9251|590
1649059500000|2022-04-04 08:05:00|9254.4|9252.9|9258.5|9257|9259.9|9257.9|9254.2|9252.7|509
1649059800000|2022-04-04 08:10:00|9258.6|9257.1|9258.8|9257.3|9260|9258.5|9255.5|9254|500
1649060100000|2022-04-04 08:15:00|9258.9|9257.4|9255.4|9253.9|9259|9257.4|9254.9|9253.4|544
1649060400000|2022-04-04 08:20:00|9255.3|9253.8|9255.1|9253.6|9258.2|9256.7|9254.4|9252.9|365
1649060700000|2022-04-04 08:25:00|9255|9253.5|9255|9252.6|9255.5|9254|9252.6|9251.1|367
1649061000000|2022-04-04 08:30:00|9255.1|9252.7|9255.1|9253.6|9256.1|9254.1|9253|9251.5|320
1649061300000|2022-04-04 08:35:00|9255|9253.5|9259.6|9257.2|9259.6|9257.8|9254.3|9252.8|250
1649061600000|2022-04-04 08:40:00|9259.7|9257.3|9262.3|9260.8|9262.8|9261|9258.6|9256.7|265
1649061900000|2022-04-04 08:45:00|9263.6|9262.1|9267.4|9265|9269.5|9267.7|9263.6|9262.1|395
1649062200000|2022-04-04 08:50:00|9267.5|9265.1|9269.6|9267.2|9271.3|9269.1|9266.8|9264.9|350
1649062500000|2022-04-04 08:55:00|9269.5|9267.1|9270|9267.6|9272.2|9270.2|9269|9267|364
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9268.3|9266.8|9270.6|9268.6|9265.7|9263.4|497
1649063100000|2022-04-04 09:05:00|9268.1|9266.6|9264.9|9263.4|9268.7|9266.8|9264.8|9262.9|381
1649063400000|2022-04-04 09:10:00|9265|9263.5|9262.9|9260.5|9265.8|9264|9262.5|9260.5|388
1649063700000|2022-04-04 09:15:00|9262.5|9261|9263.8|9262.3|9264.6|9263|9262.3|9260.4|357
1649064000000|2022-04-04 09:20:00|9263.7|9262.2|9267.6|9266.1|9267.9|9266.2|9260.7|9258.7|426
1649064300000|2022-04-04 09:25:00|9267.5|9266|9274.3|9272.8|9275|9273.1|9267.5|9265.5|402
1649064600000|2022-04-04 09:30:00|9274.2|9272.7|9275.9|9274.4|9276.3|9274.5|9272.8|9271|318
1649064900000|2022-04-04 09:35:00|9276|9274.5|9273.1|9271.6|9276.4|9274.8|9273.1|9271.6|301
1649065200000|2022-04-04 09:40:00|9272.9|9271.4|9275|9273.5|9275|9273.5|9271.8|9270.3|289
1649065500000|2022-04-04 09:45:00|9275.1|9273.6|9274.5|9273|9275.2|9273.7|9273.5|9272|277
1649065800000|2022-04-04 09:50:00|9274.4|9272.9|9274.3|9272.8|9275|9273.5|9272|9270.4|265
1649066100000|2022-04-04 09:55:00|9274.2|9272.7|9272.7|9271.2|9274.6|9273.1|9271.8|9270.3|258
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9271.1|9269.6|9273.8|9272.3|9271|9269.1|301
1649066700000|2022-04-04 10:05:00|9271.2|9269.7|9272.2|9269.8|9273.2|9271.2|9270.6|9268.7|322
1649067000000|2022-04-04 10:10:00|9272.1|9269.7|9275.6|9274.1|9276.7|9274.7|9270.9|9268.9|372
1649067300000|2022-04-04 10:15:00|9275.7|9274.2|9273.8|9272.3|9277.4|9275.5|9272.6|9270.7|287
1649067600000|2022-04-04 10:20:00|9273.9|9272.4|9273.8|9272.3|9275.5|9273.6|9272.8|9270.8|362
1649067900000|2022-04-04 10:25:00|9273.9|9272.4|9272.8|9271.3|9275.9|9274|9271.9|9270|294
1649068200000|2022-04-04 10:30:00|9272.9|9271.4|9273|9271.5|9274|9272.1|9272|9270|335
1649068500000|2022-04-04 10:35:00|9272.9|9271.4|9273.3|9271.8|9276.6|9274.9|9272.3|9270.4|440
1649068800000|2022-04-04 10:40:00|9273.4|9271.9|9274.4|9272.9|9275.4|9273.5|9272.8|9271.1|357
1649069100000|2022-04-04 10:45:00|9274.5|9273|9273.1|9271.6|9275|9273|9272.6|9270.8|231
1649069400000|2022-04-04 10:50:00|9273|9271.5|9274.2|9272.7|9274.3|9272.8|9270.8|9269.1|280
1649069700000|2022-04-04 10:55:00|9274.3|9272.8|9275.2|9273.7|9276.5|9274.7|9272.6|9270.6|316
1649070000000|2022-04-04 11:00:00|9275|9273.5|9274.8|9273.3|9275.7|9273.8|9273.8|9272.1|177
1649070300000|2022-04-04 11:05:00|9274.9|9273.4|9276.9|9275.4|9277|9275.5|9274.2|9272.7|269
1649070600000|2022-04-04 11:10:00|9277|9275.5|9277.9|9276.4|9278.9|9277.4|9276.1|9274.6|279
1649070900000|2022-04-04 11:15:00|9278|9276.5|9276.9|9275.4|9278|9276.5|9275.5|9274|281
1649071200000|2022-04-04 11:20:00|9276.8|9275.3|9274.6|9273.1|9278.7|9277.2|9274.2|9272.7|352
1649071500000|2022-04-04 11:25:00|9274.8|9273.3|9277.3|9275.8|9278|9276.1|9274.1|9272.6|399
1649071800000|2022-04-04 11:30:00|9277.4|9275.9|9279.5|9278|9280.4|9278.9|9277|9275.5|340
1649072100000|2022-04-04 11:35:00|9279.6|9278.1|9281.1|9279.6|9281.2|9279.7|9278.8|9277.3|258
1649072400000|2022-04-04 11:40:00|9281.2|9279.7|9280.5|9279|9282.1|9280.1|9279.5|9278|291
1649072700000|2022-04-04 11:45:00|9280.4|9278.9|9279.2|9277.7|9282.2|9280.4|9278.1|9276.6|429
1649073000000|2022-04-04 11:50:00|9279.1|9277.6|9277.5|9276|9279.7|9278.2|9277.3|9275.8|278
1649073300000|2022-04-04 11:55:00|9277.3|9275.8|9279.4|9277.9|9279.9|9278.4|9275.2|9273|516
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9275.3|9273.8|9279.1|9277.6|9274.9|9273.4|526
1649073900000|2022-04-04 12:05:00|9275.4|9273.9|9270|9268.5|9275.5|9274|9269.7|9268.2|437
1649074200000|2022-04-04 12:10:00|9270.4|9268|9272.3|9270.8|9273|9271.4|9267.6|9266|432
1649074500000|2022-04-04 12:15:00|9272.4|9270.9|9272.8|9271.3|9273.2|9271.7|9271.4|9269.9|466
1649074800000|2022-04-04 12:20:00|9272.7|9271.2|9273|9271.5|9274.3|9272.8|9271.2|9269.7|449
1649075100000|2022-04-04 12:25:00|9273.1|9271.6|9272.1|9270.6|9273.4|9271.8|9271.8|9270.2|297
1649075400000|2022-04-04 12:30:00|9272|9270.5|9270.7|9269.2|9272.6|9271.1|9269.1|9267.3|377
1649075700000|2022-04-04 12:35:00|9270.6|9269.1|9271|9269.5|9272.7|9270.7|9269.7|9268|422
1649076000000|2022-04-04 12:40:00|9270.9|9269.4|9268|9266.5|9271.9|9270.3|9267.9|9266.4|277
1649076300000|2022-04-04 12:45:00|9268.1|9266.6|9261.9|9260.4|9269.8|9268.3|9261.8|9259.9|577
1649076600000|2022-04-04 12:50:00|9261.8|9260.3|9257.9|9256.4|9261.8|9260.3|9257.5|9255.8|468
1649076900000|2022-04-04 12:55:00|9258|9256.5|9257.6|9255.2|9259.9|9258|9250.9|9249|660
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9254.5|9252.1|9258.5|9256.5|9252.7|9250|466
1649077500000|2022-04-04 13:05:00|9254.3|9252.8|9252.9|9250.5|9255.1|9253.1|9247.6|9245.7|544
1649077800000|2022-04-04 13:10:00|9253|9250.6|9255.6|9254.1|9256.3|9254.3|9251.1|9249.6|520
1649078100000|2022-04-04 13:15:00|9255.8|9254.3|9253.2|9251.7|9256.1|9254.6|9251.5|9250|463
1649078400000|2022-04-04 13:20:00|9253.4|9251.9|9252.6|9251.1|9254.2|9252.7|9249.7|9248.2|423
1649078700000|2022-04-04 13:25:00|9252.7|9251.2|9254.9|9253.4|9256.4|9254.5|9252.6|9250.9|588
1649079000000|2022-04-04 13:30:00|9254.8|9253.3|9256.4|9254.9|9258.1|9256.6|9253.8|9252.3|581
1649079300000|2022-04-04 13:35:00|9256.5|9255|9257.4|9255.9|9258.8|9256.8|9255.6|9253.7|607
1649079600000|2022-04-04 13:40:00|9257.3|9255.8|9258.5|9257|9260.1|9258.6|9254.9|9253.4|609
1649079900000|2022-04-04 13:45:00|9258.4|9256.9|9257.8|9255.4|9259.3|9257.6|9256.2|9254.7|544
1649080200000|2022-04-04 13:50:00|9257.7|9255.3|9256.2|9254.7|9258.2|9256.5|9253.7|9251.7|561
1649080500000|2022-04-04 13:55:00|9256.1|9254.6|9255.2|9252.8|9257.6|9256|9254.1|9251.8|531
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9258.1|9256.6|9258.9|9257.4|9254.9|9252.5|538
1649081100000|2022-04-04 14:05:00|9258.2|9256.7|9262.3|9260.8|9265.2|9263.3|9258.2|9256.7|916
1649081400000|2022-04-04 14:10:00|9262.4|9260.9|9264.7|9263.2|9264.7|9263.2|9261.3|9259.7|561
1649081700000|2022-04-04 14:15:00|9265|9263.5|9264.4|9262.9|9267.6|9266.1|9264|9262.5|516
1649082000000|2022-04-04 14:20:00|9264.3|9262.8|9260.6|9259.1|9264.8|9263|9260.6|9258.7|445
1649082300000|2022-04-04 14:25:00|9261|9258.6|9266.4|9264|9267.4|9265.3|9260.4|9258.5|452
1649082600000|2022-04-04 14:30:00|9266.3|9263.9|9266.3|9264.8|9269|9267.3|9265.8|9263.6|510
1649082900000|2022-04-04 14:35:00|9266.2|9264.7|9263.6|9262.1|9266.7|9264.7|9262.3|9260.8|498
1649083200000|2022-04-04 14:40:00|9264.2|9261.8|9258.8|9257.3|9264.4|9262.7|9258.6|9256.7|448
1649083500000|2022-04-04 14:45:00|9258.9|9257.4|9257|9254.6|9261.2|9259.3|9255.6|9253.6|541
1649083800000|2022-04-04 14:50:00|9256.6|9255.1|9248.3|9245.9|9257.3|9255.4|9248|9245.9|644
1649084100000|2022-04-04 14:55:00|9248.4|9246|9249|9247.5|9249.3|9247.8|9245.8|9244.3|598
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9253.7|9252.2|9254.1|9252.6|9247.3|9245.8|574
1649084700000|2022-04-04 15:05:00|9253.8|9252.3|9256.1|9254.6|9257.5|9256|9252.9|9251.2|344
1649085000000|2022-04-04 15:10:00|9256.3|9254.8|9256|9254.5|9256.4|9254.9|9254.1|9252.4|279
1649085300000|2022-04-04 15:15:00|9255.9|9254.4|9257.7|9256.2|9258.5|9257|9254.9|9253.4|287
1649085600000|2022-04-04 15:20:00|9257.6|9256.1|9256.9|9255.4|9258.6|9257|9255.7|9254.1|399
1649085900000|2022-04-04 15:25:00|9257|9255.5|9256.2|9254.7|9259|9257.2|9254.5|9252.8|420
1649086200000|2022-04-04 15:30:00|9256.3|9254.8|9255.2|9253.7|9256.4|9254.9|9254.7|9253.2|245
1649086500000|2022-04-04 15:35:00|9255.5|9254|9253.9|9252.4|9256.5|9255|9253.4|9251.9|278
1649086800000|2022-04-04 15:40:00|9254.1|9252.6|9257.4|9255.9|9257.9|9256.4|9253.7|9252.2|368
1649087100000|2022-04-04 15:45:00|9257.5|9256|9258.2|9255.8|9259.4|9257.7|9256.9|9255.1|315
1649087400000|2022-04-04 15:50:00|9257.8|9256.3|9258.3|9255.9|9258.8|9256.9|9256.6|9254.6|382
1649087700000|2022-04-04 15:55:00|9257.9|9256.4|9258.4|9256|9259.5|9257.6|9255.9|9254|337
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9261.6|9259.2|9262|9260.5|9257.9|9255.9|434
1649088300000|2022-04-04 16:05:00|9260.9|9259.4|9263.9|9261.5|9264.4|9262.6|9260.7|9258.7|351
1649088600000|2022-04-04 16:10:00|9263.5|9262|9263.3|9261.8|9265.2|9263.3|9262.4|9260.6|379
1649088900000|2022-04-04 16:15:00|9263.5|9262|9264.2|9262.7|9265|9263.5|9263|9261|359
1649089200000|2022-04-04 16:20:00|9264.3|9262.8|9264.1|9262.6|9266.2|9264.7|9263.9|9262.4|332
1649089500000|2022-04-04 16:25:00|9264.2|9262.7|9264.7|9263.2|9264.9|9263.4|9263.2|9261.7|247
1649089800000|2022-04-04 16:30:00|9264.6|9263.1|9266.7|9265.2|9268|9266.5|9264.6|9263.1|304
1649090100000|2022-04-04 16:35:00|9266.8|9265.3|9267.5|9266|9268|9266.5|9266.4|9264.9|354
1649090400000|2022-04-04 16:40:00|9267.4|9265.9|9268.2|9266.7|9270.2|9268.3|9267.1|9265.6|337
1649090700000|2022-04-04 16:45:00|9268.1|9266.6|9267.5|9266|9269.3|9267.2|9266.7|9265.2|241
1649091000000|2022-04-04 16:50:00|9267.4|9265.9|9267.3|9265.8|9268.8|9267.3|9266.4|9264.9|292
1649091300000|2022-04-04 16:55:00|9267.4|9265.9|9265.8|9264.3|9267.4|9265.9|9265.4|9263.9|303
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.8|9265.3|9269.5|9267.7|9265.5|9264|413
1649091900000|2022-04-04 17:05:00|9266.7|9265.2|9267.7|9266.2|9269|9267.5|9266.1|9264.5|418
1649092200000|2022-04-04 17:10:00|9267.8|9266.3|9265.8|9264.3|9268.8|9267.3|9265.7|9264.2|414
1649092500000|2022-04-04 17:15:00|9265.6|9264.1|9267.8|9266.3|9267.8|9266.3|9265.4|9263.9|323
1649092800000|2022-04-04 17:20:00|9267.9|9266.4|9266.6|9265.1|9269.8|9268.3|9266.4|9264.5|402
1649093100000|2022-04-04 17:25:00|9266.7|9265.2|9266|9264.5|9267.2|9265.4|9265.7|9263.8|271
1649093400000|2022-04-04 17:30:00|9265.9|9264.4|9268.3|9266.8|9269.3|9267.5|9265.5|9263.7|312
1649093700000|2022-04-04 17:35:00|9268.2|9266.7|9267.1|9264.7|9268.4|9266.9|9266.2|9264.3|247
1649094000000|2022-04-04 17:40:00|9266.9|9264.5|9265.6|9264.1|9267|9264.9|9265.6|9263.6|218
1649094300000|2022-04-04 17:45:00|9265.7|9264.2|9264.9|9263.4|9266.7|9264.5|9264.3|9262.8|220
1649094600000|2022-04-04 17:50:00|9265|9263.5|9266|9264.5|9266.4|9264.9|9264.8|9263|257
1649094900000|2022-04-04 17:55:00|9265.9|9264.4|9266.3|9264.8|9266.6|9265.1|9264.8|9263.3|242
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9264.9|9263.4|9267.2|9265.4|9264.7|9262.9|311
1649095500000|2022-04-04 18:05:00|9264.7|9263.2|9263|9261.5|9265|9263.5|9262.7|9261.2|272
1649095800000|2022-04-04 18:10:00|9263.1|9261.6|9265.1|9262.7|9265.3|9263.2|9262.6|9261.1|226
1649096100000|2022-04-04 18:15:00|9265|9262.6|9265.3|9263.8|9267.2|9265|9264.3|9262.3|276
1649096400000|2022-04-04 18:20:00|9265.2|9263.7|9264.8|9263.3|9266.3|9264.2|9264.8|9262.9|203
1649096700000|2022-04-04 18:25:00|9265.2|9262.8|9264.2|9262.7|9265.9|9263.7|9264.1|9262.2|214
1649097000000|2022-04-04 18:30:00|9264.1|9262.6|9263.9|9262.4|9265.7|9263.7|9263.9|9262.4|251
1649097300000|2022-04-04 18:35:00|9264|9262.5|9261.8|9260.3|9264|9262.5|9261.7|9260.2|210
1649097600000|2022-04-04 18:40:00|9261.9|9260.4|9262.1|9260.6|9263.1|9261.6|9261.8|9260.3|239
1649097900000|2022-04-04 18:45:00|9262.2|9260.7|9264.7|9263.2|9265.2|9263.3|9262|9260.5|309
1649098200000|2022-04-04 18:50:00|9264.6|9263.1|9264.7|9263.2|9266.2|9264.6|9263.9|9262.4|326
1649098500000|2022-04-04 18:55:00|9265|9263.5|9263.9|9262.4|9265.2|9263.7|9263|9261.4|332
1649098800000|2022-04-04 19:00:00|9263.4|9261.9|9262.9|9260.5|9264.4|9262.6|9262.1|9260.2|210
1649099100000|2022-04-04 19:05:00|9262.6|9261.1|9263.8|9262.3|9264|9262.5|9262.2|9260.6|230
1649099400000|2022-04-04 19:10:00|9263.9|9262.4|9263|9261.5|9264.2|9262.6|9262.9|9260.9|228
1649099700000|2022-04-04 19:15:00|9263.1|9261.6|9263.5|9262|9263.9|9262.2|9262.5|9260.8|189
1649100000000|2022-04-04 19:20:00|9263.6|9262.1|9263.9|9262.4|9264.7|9262.6|9262.6|9261.1|276
1649100300000|2022-04-04 19:25:00|9263.8|9262.3|9263.7|9262.2|9264.3|9262.7|9263|9261.1|247
1649100600000|2022-04-04 19:30:00|9263.8|9262.3|9262.5|9261|9264.5|9263|9262.4|9260.5|262
1649100900000|2022-04-04 19:35:00|9262.4|9260.9|9263.1|9260.7|9263.9|9262|9262.3|9260.4|236
1649101200000|2022-04-04 19:40:00|9262.8|9261.3|9263.3|9261.8|9264.3|9262.3|9262.7|9260.8|260
1649101500000|2022-04-04 19:45:00|9263.7|9261.3|9263.5|9262|9264.4|9262.5|9263.1|9261|248
1649101800000|2022-04-04 19:50:00|9263.6|9262.1|9264.9|9263.4|9265.6|9263.8|9262.8|9260.5|308
1649102100000|2022-04-04 19:55:00|9264.8|9263.3|9266.7|9264.3|9267.2|9265|9264.8|9262.8|371
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9266.3|9263.9|9267.9|9265.9|9265.5|9263.6|200
1649102700000|2022-04-04 20:05:00|9265.9|9264.4|9266|9263.6|9266.3|9264.4|9265.5|9263.5|105
1649103000000|2022-04-04 20:10:00|9265.9|9263.5|9265.9|9263.5|9266.6|9264.6|9265.5|9263.4|91
1649103300000|2022-04-04 20:15:00|9265.8|9263.4|9264.6|9262.2|9266.3|9264.4|9264.1|9262|130
1649103600000|2022-04-04 20:20:00|9264.5|9262.1|9264.4|9262|9264.6|9262.7|9263.9|9262|41
1649103900000|2022-04-04 20:25:00|9264.5|9262.1|9262.7|9260.3|9265.1|9263.1|9262.4|9260.2|114
1649104200000|2022-04-04 20:30:00|9262.8|9260.4|9264.2|9261.8|9264.5|9262.6|9262.7|9260.3|84
1649104500000|2022-04-04 20:35:00|9264.1|9261.7|9263.5|9261.1|9264.2|9262.3|9262.8|9260.8|109
1649104800000|2022-04-04 20:40:00|9263.4|9261|9263.6|9261.2|9263.8|9261.8|9262.9|9260.9|106
1649105100000|2022-04-04 20:45:00|9263.7|9261.3|9266.8|9264.4|9266.8|9264.4|9262.9|9261.1|134
1649105400000|2022-04-04 20:50:00|9266.7|9264.3|9266.3|9263.9|9267.3|9264.9|9266.2|9263.8|149
1649105700000|2022-04-04 20:55:00|9266.2|9263.8|9265.7|9262.1|9267.3|9264.8|9265.4|9261.1|255
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266.1|9261.5|9266.3|9262.1|9265.6|9261.2|79
1649106300000|2022-04-04 21:05:00|9266.2|9261.4|9266.4|9262|9266.5|9262.4|9265.9|9261.4|48
1649106600000|2022-04-04 21:10:00|9266.6|9262.1|9266.7|9261.9|9267.2|9262.6|9265.7|9261.3|93
1649106900000|2022-04-04 21:15:00|9265.9|9261.3|9266.7|9261.7|9266.7|9263|9265.6|9260.9|72
1649107200000|2022-04-04 21:20:00|9266.5|9261.5|9266.4|9261.4|9266.8|9262.4|9265.9|9260.9|77
1649107500000|2022-04-04 21:25:00|9266|9261.2|9266.5|9261.5|9266.7|9261.9|9265.7|9260.9|73
1649107800000|2022-04-04 21:30:00|9266.3|9261.3|9265.9|9261.4|9266.8|9262.4|9265.6|9260.7|129
1649108100000|2022-04-04 21:35:00|9266.2|9261.6|9266.1|9261.5|9266.3|9261.8|9265.2|9261.1|114
1649108400000|2022-04-04 21:40:00|9266|9261.6|9265.7|9261.8|9266.4|9262.5|9265.3|9261|133
1649108700000|2022-04-04 21:45:00|9266.2|9261.4|9266|9261.6|9266.4|9261.9|9265.2|9261.1|107
1649109000000|2022-04-04 21:50:00|9265.8|9261.7|9265.4|9261.6|9266.7|9262.8|9265.2|9261|96
1649109300000|2022-04-04 21:55:00|9265.7|9261.7|9266|9261.2|9266.3|9262.7|9265.1|9261|135
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9265.7|9262.8|9267|9263.8|9264.9|9260.9|271
1649109900000|2022-04-04 22:05:00|9265.8|9263|9265.2|9262.8|9266.4|9263.6|9265.2|9262.1|113
1649110200000|2022-04-04 22:10:00|9265.7|9262.6|9264.9|9262.5|9266.1|9263.6|9264.5|9261.1|163
1649110500000|2022-04-04 22:15:00|9264.7|9262.3|9264.5|9262.1|9265.7|9263.1|9264.3|9260.7|121
1649110800000|2022-04-04 22:20:00|9264.4|9262|9264.9|9262.5|9265.3|9262.6|9264.4|9261.6|76
1649111100000|2022-04-04 22:25:00|9265.1|9261.9|9264.6|9262.2|9265.1|9262.6|9264.4|9261.8|69
1649111400000|2022-04-04 22:30:00|9264.7|9262.3|9264.6|9262.2|9265.4|9262.5|9263.9|9261|101
1649111700000|2022-04-04 22:35:00|9264.5|9262.1|9264.3|9261.9|9265.5|9262.5|9263.9|9261.4|93
1649112000000|2022-04-04 22:40:00|9264.5|9262.1|9264|9261.6|9264.9|9262.1|9263.3|9261.2|74
1649112300000|2022-04-04 22:45:00|9264.1|9261.7|9264.2|9261.8|9264.4|9262|9263.4|9261.4|47
1649112600000|2022-04-04 22:50:00|9263.8|9262.3|9262.9|9260.5|9264.3|9262.3|9262.4|9260|86
1649112900000|2022-04-04 22:55:00|9262.7|9260.3|9262.8|9260.4|9263.8|9261.2|9262.3|9259.6|152
1649113200000|2022-04-04 23:00:00|9263|9260.6|9263.8|9261.4|9264.5|9262|9263|9260.6|107
1649113500000|2022-04-04 23:05:00|9263.7|9261.3|9263.9|9261.5|9264.3|9262|9263.2|9261.1|140
1649113800000|2022-04-04 23:10:00|9263.5|9261.1|9264.4|9262|9264.8|9262.4|9263.2|9260.8|141
1649114100000|2022-04-04 23:15:00|9264.5|9262.1|9263.4|9261|9264.7|9262.4|9263.3|9260.9|84
1649114400000|2022-04-04 23:20:00|9263.9|9261.9|9264.6|9262.2|9264.9|9263|9263.2|9261.3|120
1649114700000|2022-04-04 23:25:00|9264.7|9262.3|9264.3|9261.9|9265|9263|9263.8|9261.7|107
1649115000000|2022-04-04 23:30:00|9264.4|9262|9264.8|9262.4|9264.8|9262.6|9263.2|9261.1|104
1649115300000|2022-04-04 23:35:00|9264.7|9262.3|9263.1|9261.6|9264.7|9262.7|9262.9|9261.2|114
1649115600000|2022-04-04 23:40:00|9263.2|9261.7|9263.5|9262|9264.2|9262.2|9263.1|9260.7|101
1649115900000|2022-04-04 23:45:00|9263.4|9261.9|9263.7|9261.3|9263.9|9262|9262.7|9260.7|182
1649116200000|2022-04-04 23:50:00|9263.6|9261.2|9263.4|9261|9264.2|9262.3|9263.1|9261|171
1649116500000|2022-04-04 23:55:00|9263.5|9261.1|9264.8|9262.4|9265.5|9263.1|9262.9|9260.7|229
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9263.5|9261.1|9265.6|9263.2|9262.7|9260.6|409
1649117100000|2022-04-05 00:05:00|9263.4|9261|9263.9|9261.5|9264.3|9261.9|9262.2|9259.8|278
1649117400000|2022-04-05 00:10:00|9264|9261.6|9264.7|9262.3|9265.6|9263.2|9262.5|9260.5|290
1649117700000|2022-04-05 00:15:00|9264.8|9262.4|9266|9263.6|9267|9265.2|9264.6|9262.2|237
1649118000000|2022-04-05 00:20:00|9266.1|9263.7|9266.4|9264|9266.5|9264.1|9265.1|9263|204
1649118300000|2022-04-05 00:25:00|9266.5|9264.1|9266|9263.6|9268.3|9266.2|9265.2|9262.8|249
1649118600000|2022-04-05 00:30:00|9266.5|9264.1|9265|9262.6|9266.6|9264.2|9264.3|9261.9|334
1649118900000|2022-04-05 00:35:00|9264.9|9262.5|9262.8|9260.4|9265.1|9262.7|9262.8|9260.4|284
1649119200000|2022-04-05 00:40:00|9262.7|9260.3|9262|9259.6|9263.4|9261.5|9261.2|9258.9|231
1649119500000|2022-04-05 00:45:00|9261.7|9259.3|9256.8|9254.4|9261.7|9259.3|9255.1|9252.7|955
1649119800000|2022-04-05 00:50:00|9257|9254.6|9258.2|9255.8|9259.8|9257.5|9256.2|9254.1|665
1649120100000|2022-04-05 00:55:00|9258.3|9255.9|9258.7|9256.3|9260.1|9257.7|9257.6|9255.6|384
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9259.8|9257.4|9259.8|9258|9257.6|9255.4|260
1649120700000|2022-04-05 01:05:00|9259.9|9257.5|9260.8|9259.3|9262.3|9260.3|9259.8|9257.4|224
1649121000000|2022-04-05 01:10:00|9260.7|9259.2|9261.2|9258.8|9262.1|9260|9259.4|9257.2|203
1649121300000|2022-04-05 01:15:00|9261|9258.6|9259.8|9258.3|9261|9258.7|9259.1|9257.1|216
1649121600000|2022-04-05 01:20:00|9259.7|9258.2|9259.6|9257.2|9260.5|9258.5|9258.9|9257.1|190
1649121900000|2022-04-05 01:25:00|9259.7|9257.3|9258.8|9257.3|9260.7|9258.3|9258.7|9256.9|221
1649122200000|2022-04-05 01:30:00|9258.9|9257.4|9260.1|9258.6|9260.6|9259|9257.1|9255.2|218
1649122500000|2022-04-05 01:35:00|9260.2|9258.7|9260.6|9258.2|9262.5|9260.4|9260.1|9258.1|163
1649122800000|2022-04-05 01:40:00|9260.7|9258.3|9262|9260.5|9262.5|9260.5|9260.1|9258|164
1649123100000|2022-04-05 01:45:00|9262.1|9260.6|9262.9|9261.4|9263.9|9261.6|9261|9259|232
1649123400000|2022-04-05 01:50:00|9263|9261.5|9261.1|9259.6|9263.5|9261.5|9260.9|9259|226
1649123700000|2022-04-05 01:55:00|9260.9|9259.4|9262|9259.6|9262.9|9260.6|9260.2|9258.2|239
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9259.2|9256.8|9262.1|9259.7|9259|9256.8|278
1649124300000|2022-04-05 02:05:00|9259.1|9256.7|9259.1|9257.6|9259.8|9257.9|9257.8|9255.7|241
1649124600000|2022-04-05 02:10:00|9258.9|9257.4|9260.2|9258.7|9261.6|9259.6|9258.4|9256.3|181
1649124900000|2022-04-05 02:15:00|9260.3|9258.8|9259.9|9257.5|9260.7|9258.8|9259.2|9257.4|122
1649125200000|2022-04-05 02:20:00|9259.5|9258|9259.8|9257.4|9260.8|9258.7|9259|9256.6|194
1649125500000|2022-04-05 02:25:00|9259.9|9257.5|9260.9|9259.4|9261.5|9259.6|9259.8|9257.4|161
1649125800000|2022-04-05 02:30:00|9261|9259.5|9262.2|9259.8|9262.6|9260.6|9261|9259|132
1649126100000|2022-04-05 02:35:00|9262.3|9259.9|9261|9259.5|9263.2|9260.8|9260.8|9258.8|131
1649126400000|2022-04-05 02:40:00|9261.4|9259|9261.8|9260.3|9262.4|9260.5|9261|9259|101
1649126700000|2022-04-05 02:45:00|9261.9|9260.4|9262.7|9261.2|9263.3|9261.5|9261.6|9259.7|109
1649127000000|2022-04-05 02:50:00|9262.8|9261.3|9263.5|9262|9264.2|9262.2|9262.5|9260.5|120
1649127300000|2022-04-05 02:55:00|9263.6|9262.1|9263.5|9262|9265.6|9263.2|9263.4|9261.1|173
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9261.8|9260.3|9264.2|9262.2|9261.7|9259.9|123
1649127900000|2022-04-05 03:05:00|9261.7|9260.2|9262|9259.6|9262.9|9260.6|9261.6|9259.4|178
1649128200000|2022-04-05 03:10:00|9262.1|9259.7|9262|9259.6|9262.3|9259.9|9260.9|9258.9|227
1649128500000|2022-04-05 03:15:00|9261.9|9259.5|9261.4|9259|9262|9259.6|9260.1|9257.7|134
1649128800000|2022-04-05 03:20:00|9261.5|9259.1|9261.7|9259.3|9261.8|9259.7|9260.3|9258.2|181
1649129100000|2022-04-05 03:25:00|9261.6|9259.2|9262.4|9260|9262.6|9260.3|9261.2|9259.2|119
1649129400000|2022-04-05 03:30:00|9262.3|9259.9|9262.4|9260|9262.5|9260.5|9261.1|9259.1|165
1649129700000|2022-04-05 03:35:00|9262.5|9260.1|9263|9260.6|9263.1|9260.9|9261.6|9259.2|152
1649130000000|2022-04-05 03:40:00|9262.9|9260.5|9263.2|9260.8|9263.3|9261.3|9262.4|9260.3|154
1649130300000|2022-04-05 03:45:00|9262.8|9261.3|9262.8|9261.3|9263.5|9261.5|9262.5|9260.6|112
1649130600000|2022-04-05 03:50:00|9262.7|9261.2|9263.4|9261|9264.1|9262.1|9262.7|9260.8|118
1649130900000|2022-04-05 03:55:00|9263.3|9260.9|9260.6|9258.2|9264|9261.8|9260.3|9257.9|171
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9263.4|9261|9263.4|9261.4|9260.4|9258|183
1649131500000|2022-04-05 04:05:00|9263|9261.5|9263.3|9260.9|9264.9|9262.5|9262.7|9260.7|184
1649131800000|2022-04-05 04:10:00|9263.4|9261|9263.5|9261.1|9265.1|9262.7|9262.9|9260.8|208
1649132100000|2022-04-05 04:15:00|9263.3|9260.9|9266.6|9264.2|9267.1|9264.7|9262.8|9260.9|318
1649132400000|2022-04-05 04:20:00|9266.5|9264.1|9266.4|9264|9267.6|9265.5|9265.6|9263.6|307
1649132700000|2022-04-05 04:25:00|9266.5|9264.1|9266.7|9264.3|9267.3|9264.9|9265.7|9263.5|384
1649133000000|2022-04-05 04:30:00|9267.1|9264.7|9264.9|9262.5|9267.1|9264.7|9264|9261.6|688
1649133300000|2022-04-05 04:35:00|9265|9262.6|9266.6|9264.2|9266.9|9264.5|9263.8|9261.4|400
1649133600000|2022-04-05 04:40:00|9266.7|9264.3|9268.2|9265.8|9269.1|9266.7|9266.4|9264|484
1649133900000|2022-04-05 04:45:00|9268.3|9265.9|9266.6|9264.2|9269.2|9266.8|9266.1|9263.7|431
1649134200000|2022-04-05 04:50:00|9266.4|9264|9266.6|9264.2|9267.1|9264.8|9265.6|9263.2|294
1649134500000|2022-04-05 04:55:00|9266.5|9264.1|9265.9|9263.5|9266.7|9264.3|9264.5|9262.3|257
1649134800000|2022-04-05 05:00:00|9266|9263.6|9266.8|9264.4|9268|9265.6|9265.6|9263.6|299
1649135100000|2022-04-05 05:05:00|9266.7|9264.3|9266.3|9263.9|9267.6|9265.3|9266.1|9263.7|230
1649135400000|2022-04-05 05:10:00|9266.4|9264|9265.8|9263.4|9266.4|9264|9264.9|9262.9|238
1649135700000|2022-04-05 05:15:00|9265.9|9263.5|9265.7|9263.3|9266.1|9264.1|9264.7|9262.5|244
1649136000000|2022-04-05 05:20:00|9265.8|9263.4|9264.8|9263.3|9266|9264.2|9264.8|9262.9|113
1649136300000|2022-04-05 05:25:00|9265.4|9263|9264.9|9263.4|9266.1|9264.2|9264.9|9262.9|138
1649136600000|2022-04-05 05:30:00|9265.3|9262.9|9263.2|9260.8|9266.1|9264|9262|9260.1|232
1649136900000|2022-04-05 05:35:00|9262.7|9261.2|9262.4|9260|9263.6|9261.5|9261.5|9259.5|217
1649137200000|2022-04-05 05:40:00|9262.5|9260.1|9260.8|9258.4|9262.5|9260.1|9259.1|9257.2|286
1649137500000|2022-04-05 05:45:00|9260.9|9258.5|9259.7|9257.3|9260.9|9259|9258.9|9257.1|279
1649137800000|2022-04-05 05:50:00|9259.8|9257.4|9259.9|9257.5|9260|9257.9|9258.4|9256.1|252
1649138100000|2022-04-05 05:55:00|9259.8|9257.4|9261.8|9259.2|9261.8|9259.7|9259.5|9257.3|246
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9262.9|9260.5|9264.5|9262.6|9260.4|9258.5|495
1649138700000|2022-04-05 06:05:00|9262.5|9260.1|9262.1|9259.7|9262.9|9260.6|9260.6|9258.6|338
1649139000000|2022-04-05 06:10:00|9262.2|9259.8|9263.3|9261.8|9263.8|9262.2|9260.1|9258|321
1649139300000|2022-04-05 06:15:00|9263.4|9261.9|9262.1|9260.6|9264.1|9262.2|9259.4|9257.9|365
1649139600000|2022-04-05 06:20:00|9262.5|9260.1|9265.6|9263.2|9265.9|9263.7|9262.1|9260.1|288
1649139900000|2022-04-05 06:25:00|9264.9|9263.4|9264.7|9262.3|9265.8|9263.8|9263.9|9261.7|296
1649140200000|2022-04-05 06:30:00|9264.6|9262.2|9262.4|9260.9|9264.7|9262.3|9261.9|9259.8|350
1649140500000|2022-04-05 06:35:00|9262.3|9260.8|9261.7|9259.3|9263.9|9261.6|9260.4|9258.6|400
1649140800000|2022-04-05 06:40:00|9261.9|9259.5|9260.5|9258.1|9262.9|9260.6|9260.1|9257.7|421
1649141100000|2022-04-05 06:45:00|9260.4|9258|9258.7|9256.3|9261.4|9259.3|9257.7|9255.1|425
1649141400000|2022-04-05 06:50:00|9258.3|9255.9|9258.1|9255.7|9259.3|9256.7|9256.6|9254.4|296
1649141700000|2022-04-05 06:55:00|9257.7|9256.2|9256.5|9255|9259.1|9257.2|9255.8|9254.2|359
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9258.8|9257.3|9259.4|9257.5|9255|9253|598
1649142300000|2022-04-05 07:05:00|9258.9|9257.4|9257.7|9255.3|9260.9|9259.1|9257.4|9255.2|516
1649142600000|2022-04-05 07:10:00|9257.6|9255.2|9254.7|9252.3|9258.7|9256.6|9253.8|9251.4|476
1649142900000|2022-04-05 07:15:00|9254.5|9253|9255.3|9253.8|9257.3|9255.2|9252.4|9250.5|546
1649143200000|2022-04-05 07:20:00|9255.2|9253.7|9253.3|9251.8|9255.9|9254|9252.4|9250.3|554
1649143500000|2022-04-05 07:25:00|9253.4|9251.9|9253.3|9250.9|9255.4|9253.6|9251.9|9249.8|444
1649143800000|2022-04-05 07:30:00|9252.9|9251.4|9253.8|9251.4|9254.9|9252.5|9251.6|9249.6|309
1649144100000|2022-04-05 07:35:00|9253.9|9251.5|9258.3|9255.9|9258.7|9257.1|9253.8|9251.4|399
1649144400000|2022-04-05 07:40:00|9258.2|9255.8|9258.2|9255.8|9258.8|9256.8|9255.8|9253.6|377
1649144700000|2022-04-05 07:45:00|9257.8|9256.3|9259.4|9257|9259.7|9257.8|9256.7|9254.5|484
1649145000000|2022-04-05 07:50:00|9259|9257.5|9257.8|9256.3|9260.2|9258.5|9257.3|9255.4|266
1649145300000|2022-04-05 07:55:00|9258.3|9255.9|9257.6|9256.1|9259.7|9257.9|9256.7|9254.8|367
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9256.3|9254.8|9258.3|9256.4|9254.2|9252.3|388
1649145900000|2022-04-05 08:05:00|9256.9|9254.5|9258.1|9256.6|9260|9258.1|9255.9|9254.1|426
1649146200000|2022-04-05 08:10:00|9258|9256.5|9258.8|9257.3|9260|9258|9255.8|9254|272
1649146500000|2022-04-05 08:15:00|9258.7|9257.2|9264.4|9262|9264.6|9262.3|9258.6|9256.4|359
1649146800000|2022-04-05 08:20:00|9264.3|9261.9|9261.6|9259.2|9264.6|9262.2|9258.9|9256.7|452
1649147100000|2022-04-05 08:25:00|9261.5|9259.1|9258.8|9257.3|9263.3|9260.9|9258.4|9256.5|386
1649147400000|2022-04-05 08:30:00|9259.2|9256.8|9258.3|9255.9|9261.5|9259.4|9256.7|9254.6|584
1649147700000|2022-04-05 08:35:00|9258.2|9255.8|9259.4|9257|9262|9260.1|9256.5|9254.4|383
1649148000000|2022-04-05 08:40:00|9259.5|9257.1|9261.9|9259.5|9262|9259.6|9258.6|9256.5|480
1649148300000|2022-04-05 08:45:00|9262|9259.6|9261.6|9259.2|9263.9|9262.4|9260.3|9258.3|364
1649148600000|2022-04-05 08:50:00|9261.5|9259.1|9262.6|9261.1|9263.3|9261.5|9259.8|9257.7|400
1649148900000|2022-04-05 08:55:00|9262.7|9261.2|9264|9262.5|9265.6|9264|9261.9|9260.3|319
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9263.4|9261.9|9264.4|9262.7|9262.8|9261.3|280
1649149500000|2022-04-05 09:05:00|9263.3|9261.8|9262.1|9260.6|9263.5|9262|9259.7|9257.6|465
1649149800000|2022-04-05 09:10:00|9262.3|9260.8|9259|9257.5|9262.3|9260.8|9258.5|9256.5|300
1649150100000|2022-04-05 09:15:00|9259.1|9257.6|9258.8|9256.4|9260.2|9258.2|9255.8|9253.4|356
1649150400000|2022-04-05 09:20:00|9258.9|9256.5|9258.7|9256.3|9259.3|9257.4|9257.8|9255.8|301
1649150700000|2022-04-05 09:25:00|9258.6|9256.2|9259.9|9258.4|9260.4|9258.5|9258.1|9256.2|206
1649151000000|2022-04-05 09:30:00|9260|9258.5|9257.4|9255.9|9260.1|9258.5|9256.8|9254.8|247
1649151300000|2022-04-05 09:35:00|9257.7|9256.2|9255.2|9253.7|9258.1|9256.4|9255.1|9253.2|283
1649151600000|2022-04-05 09:40:00|9254.8|9253.3|9251.1|9248.7|9255.8|9254|9250.2|9248.4|367
1649151900000|2022-04-05 09:45:00|9251.2|9248.8|9250.8|9248.4|9251.4|9249.4|9250.1|9248.1|247
1649152200000|2022-04-05 09:50:00|9250.7|9248.3|9255.9|9253.5|9256.5|9254.3|9250.1|9248|355
1649152500000|2022-04-05 09:55:00|9255.7|9253.3|9253|9251.5|9256.4|9254.3|9253|9251.2|369
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9253.7|9252.2|9255.7|9253.6|9252.7|9250.7|459
1649153100000|2022-04-05 10:05:00|9253.6|9252.1|9254.2|9251.8|9254.3|9252.2|9250.3|9248.3|366
1649153400000|2022-04-05 10:10:00|9254.3|9251.9|9256.5|9254.1|9257.4|9255.4|9254.1|9251.8|468
1649153700000|2022-04-05 10:15:00|9256.6|9254.2|9257.5|9255.1|9258.2|9256.3|9255.3|9253.3|306
1649154000000|2022-04-05 10:20:00|9257.6|9255.2|9259.7|9258.2|9260.1|9258.3|9256.4|9254.9|354
1649154300000|2022-04-05 10:25:00|9259.6|9258.1|9259.4|9257.9|9260.7|9259|9258|9256.3|375
1649154600000|2022-04-05 10:30:00|9259.3|9257.8|9262.2|9260.7|9262.7|9260.7|9259.1|9257.2|322
1649154900000|2022-04-05 10:35:00|9262.1|9260.6|9261.5|9259.1|9264.2|9262|9260.5|9258.5|430
1649155200000|2022-04-05 10:40:00|9261.6|9259.2|9261.9|9259.5|9263.2|9261.2|9259.7|9257.7|438
1649155500000|2022-04-05 10:45:00|9261.5|9259.1|9259.7|9257.3|9261.7|9259.6|9258.8|9256.7|335
1649155800000|2022-04-05 10:50:00|9259.8|9257.4|9262|9259.6|9262.4|9260.4|9258.9|9256.9|340
1649156100000|2022-04-05 10:55:00|9261.9|9259.5|9260.1|9257.7|9261.9|9260|9258.7|9256.7|449
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9259.8|9258.3|9261.2|9259.5|9258.9|9256.8|362
1649156700000|2022-04-05 11:05:00|9259.7|9258.2|9259.6|9258.1|9260|9258.2|9258.8|9256.9|223
1649157000000|2022-04-05 11:10:00|9259.7|9258.2|9255.6|9253.2|9260.3|9258.4|9254|9251.9|343
1649157300000|2022-04-05 11:15:00|9255.7|9253.3|9253.7|9251.3|9256.3|9254.1|9252.6|9250.7|384
1649157600000|2022-04-05 11:20:00|9253.8|9251.4|9252.7|9250.3|9253.9|9251.8|9251.4|9249.1|402
1649157900000|2022-04-05 11:25:00|9252.8|9250.4|9251.7|9250.2|9252.8|9251|9250.8|9248.9|335
1649158200000|2022-04-05 11:30:00|9251.8|9250.3|9251.4|9249.9|9252.7|9250.8|9250.6|9248.8|300
1649158500000|2022-04-05 11:35:00|9251.5|9250|9255.1|9253.6|9255.7|9253.7|9251.2|9249.3|284
1649158800000|2022-04-05 11:40:00|9255.2|9253.7|9255.6|9254.1|9256.1|9254.2|9253.7|9251.7|374
1649159100000|2022-04-05 11:45:00|9255.5|9254|9258.4|9256|9258.7|9256.5|9255|9253.5|355
1649159400000|2022-04-05 11:50:00|9258.3|9255.9|9255.6|9253.2|9258.8|9257.1|9255.2|9253.2|417
1649159700000|2022-04-05 11:55:00|9255.1|9253.6|9253.1|9250.7|9257|9255|9252.5|9250.4|367
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.9|9247.4|9253|9251.3|9248.7|9247.2|438
1649160300000|2022-04-05 12:05:00|9248.8|9247.3|9248.4|9246|9251.1|9249.1|9247.3|9245.5|396
1649160600000|2022-04-05 12:10:00|9248.3|9245.9|9245.8|9243.4|9249|9247|9244.9|9243|388
1649160900000|2022-04-05 12:15:00|9246|9243.6|9249.4|9247|9249.4|9247.3|9245.6|9243.4|343
1649161200000|2022-04-05 12:20:00|9249.3|9246.9|9247.5|9246|9249.9|9247.5|9246.4|9244.5|400
1649161500000|2022-04-05 12:25:00|9247.3|9245.8|9250.2|9247.8|9250.4|9248.6|9247.2|9245.5|334
1649161800000|2022-04-05 12:30:00|9250.1|9247.7|9254|9251.6|9254.2|9252.2|9250|9247.6|337
1649162100000|2022-04-05 12:35:00|9254.1|9251.7|9256.7|9254.3|9258.2|9256.1|9253.3|9250.9|570
1649162400000|2022-04-05 12:40:00|9256.8|9254.4|9252.4|9250|9257.9|9255.8|9251.2|9249.2|615
1649162700000|2022-04-05 12:45:00|9252.3|9249.9|9248.9|9246.5|9253.4|9251.3|9248.5|9246.5|440
1649163000000|2022-04-05 12:50:00|9248.3|9246.8|9249.1|9247.6|9252|9249.9|9247.5|9245.6|415
1649163300000|2022-04-05 12:55:00|9249|9247.5|9248.2|9246.7|9250.6|9249.1|9248.2|9246.7|411
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9248.8|9247.3|9250.7|9248.8|9247.3|9245.8|422
1649163900000|2022-04-05 13:05:00|9248.7|9247.2|9249.3|9247.8|9249.9|9248.4|9247.8|9246|392
1649164200000|2022-04-05 13:10:00|9249.2|9247.7|9252.3|9249.9|9252.9|9251|9248.5|9246.8|399
1649164500000|2022-04-05 13:15:00|9251.9|9250.4|9252|9249.6|9253.2|9251.1|9251.3|9249.6|302
1649164800000|2022-04-05 13:20:00|9251.5|9250|9250.9|9249.4|9251.8|9250.3|9249|9247.3|383
1649165100000|2022-04-05 13:25:00|9250.8|9249.3|9249.4|9247.9|9251.3|9249.4|9249.2|9247.7|314
1649165400000|2022-04-05 13:30:00|9249.5|9248|9240.8|9239.3|9249.5|9248|9240.5|9239|729
1649165700000|2022-04-05 13:35:00|9240.7|9239.2|9244.1|9241.7|9245.3|9242.9|9238.3|9236.4|808
1649166000000|2022-04-05 13:40:00|9244.2|9241.8|9246|9243.6|9246.9|9244.5|9243.5|9241.5|582
1649166300000|2022-04-05 13:45:00|9245.8|9243.4|9243.1|9241.6|9245.8|9244.1|9242.7|9240.6|529
1649166600000|2022-04-05 13:50:00|9243|9241.5|9246|9244.5|9246.3|9244.8|9242.7|9241|496
1649166900000|2022-04-05 13:55:00|9246.1|9244.6|9246.1|9243.7|9246.9|9244.8|9243.4|9241.7|429
1649167200000|2022-04-05 14:00:00|9246|9243.6|9247|9244.6|9248.4|9246.4|9243.8|9242.2|726
1649167500000|2022-04-05 14:05:00|9247.1|9244.7|9253.1|9250.7|9254.9|9252.6|9246.6|9244.6|997
1649167800000|2022-04-05 14:10:00|9253.3|9250.9|9264.3|9261.9|9265.9|9263.5|9251.4|9249.3|991
1649168100000|2022-04-05 14:15:00|9264.4|9262|9270.6|9268.2|9272|9269.8|9262.3|9259.9|826
1649168400000|2022-04-05 14:20:00|9270.2|9267.8|9278.5|9276.1|9278.8|9276.6|9266.9|9264.5|1197
1649168700000|2022-04-05 14:25:00|9278.4|9276|9282.1|9279.7|9282.6|9280.2|9275.1|9272.9|874
1649169000000|2022-04-05 14:30:00|9282|9279.6|9289.4|9287|9289.8|9287.7|9280.9|9278.8|798
1649169300000|2022-04-05 14:35:00|9289.5|9287.1|9292.2|9289.8|9294.2|9292|9288.6|9286.6|962
1649169600000|2022-04-05 14:40:00|9292.3|9289.9|9292.1|9289.7|9295.4|9293.1|9290.3|9288|642
1649169900000|2022-04-05 14:45:00|9292.2|9289.8|9293.1|9290.7|9294.5|9292.1|9287.5|9285.6|768
1649170200000|2022-04-05 14:50:00|9293.3|9290.9|9284.5|9282.1|9293.5|9291.1|9282.2|9279.8|871
1649170500000|2022-04-05 14:55:00|9284.4|9282|9283.2|9281.7|9286.1|9284|9280.1|9278.2|749
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9283.3|9280.9|9285.2|9283.1|9280.4|9278.5|697
1649171100000|2022-04-05 15:05:00|9283.5|9281.1|9288.4|9286|9289|9286.6|9280.6|9278.8|574
1649171400000|2022-04-05 15:10:00|9288.3|9285.9|9288.7|9287.2|9291.8|9289.5|9286.7|9284.7|626
1649171700000|2022-04-05 15:15:00|9288.8|9287.3|9289.9|9288.4|9292|9289.9|9287.6|9286.1|515
1649172000000|2022-04-05 15:20:00|9289.8|9288.3|9285.7|9283.3|9290.7|9289|9283.8|9281.8|578
1649172300000|2022-04-05 15:25:00|9285.5|9283.1|9286.4|9284|9287|9284.8|9282.8|9280.6|588
1649172600000|2022-04-05 15:30:00|9286.3|9283.9|9284.6|9282.2|9286.9|9285|9282.5|9280.7|437
1649172900000|2022-04-05 15:35:00|9284.7|9282.3|9286.7|9284.3|9287.4|9285.2|9283.9|9281.9|357
1649173200000|2022-04-05 15:40:00|9286.8|9284.4|9286.5|9285|9289.6|9287.7|9285.8|9283.9|492
1649173500000|2022-04-05 15:45:00|9286.6|9285.1|9290.8|9289.3|9291.3|9289.4|9285.9|9284|439
1649173800000|2022-04-05 15:50:00|9290.7|9289.2|9291.5|9289.1|9291.8|9289.6|9288.1|9286.1|394
1649174100000|2022-04-05 15:55:00|9291.2|9288.8|9293.9|9291.5|9294.8|9292.7|9290.8|9288.6|373
1649174400000|2022-04-05 16:00:00|9293.2|9291.7|9295|9292.6|9296.7|9294.6|9292.2|9290.1|598
1649174700000|2022-04-05 16:05:00|9295.2|9292.8|9296.7|9294.3|9296.8|9294.6|9293.4|9291|525
1649175000000|2022-04-05 16:10:00|9296.6|9294.2|9294.5|9292.1|9296.8|9294.6|9293|9291|427
1649175300000|2022-04-05 16:15:00|9294.6|9292.2|9291.7|9289.3|9294.6|9292.2|9290.3|9287.9|415
1649175600000|2022-04-05 16:20:00|9291.6|9289.2|9292|9289.6|9293.3|9291|9291.2|9289.2|329
1649175900000|2022-04-05 16:25:00|9291.8|9289.4|9290.8|9288.4|9292.8|9290.6|9290.5|9288.3|321
1649176200000|2022-04-05 16:30:00|9290.9|9288.5|9292|9290.5|9292.9|9291.3|9290.5|9288.4|279
1649176500000|2022-04-05 16:35:00|9292.1|9290.6|9291.2|9289.7|9293.6|9292.1|9291|9289.5|282
1649176800000|2022-04-05 16:40:00|9291.1|9289.6|9294.5|9293|9295.4|9293.5|9290.4|9288.5|315
1649177100000|2022-04-05 16:45:00|9294.6|9293.1|9294.7|9292.3|9295.7|9293.9|9294.2|9292.2|264
1649177400000|2022-04-05 16:50:00|9294.8|9292.4|9295.4|9293.9|9297.9|9296|9294|9292|356
1649177700000|2022-04-05 16:55:00|9295.5|9294|9297.2|9295.7|9298.3|9296.6|9294.9|9293|325
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9297.2|9295.7|9299.7|9297.6|9296.4|9294.6|360
1649178300000|2022-04-05 17:05:00|9296.7|9295.2|9291.8|9290.3|9296.8|9295.3|9291.8|9290.2|355
1649178600000|2022-04-05 17:10:00|9291.7|9290.2|9291.4|9289.9|9293.9|9292.4|9291.3|9289.5|308
1649178900000|2022-04-05 17:15:00|9291.5|9290|9291.4|9289.9|9292.8|9291.3|9290.3|9288.3|297
1649179200000|2022-04-05 17:20:00|9291.6|9290.1|9290.5|9288.1|9292|9290.1|9289.5|9287.6|295
1649179500000|2022-04-05 17:25:00|9290.6|9288.2|9291.6|9290.1|9292.2|9290.7|9289.5|9288|306
1649179800000|2022-04-05 17:30:00|9291.7|9290.2|9292.2|9290.7|9293.9|9292.4|9291.5|9290|291
1649180100000|2022-04-05 17:35:00|9292.4|9290.9|9292.8|9291.3|9293.1|9291.6|9291.9|9290.4|271
1649180400000|2022-04-05 17:40:00|9292.9|9291.4|9292.3|9290.8|9293.3|9291.8|9291.1|9289.6|355
1649180700000|2022-04-05 17:45:00|9292.4|9290.9|9294.8|9293.3|9295|9293.5|9292.4|9290.9|339
1649181000000|2022-04-05 17:50:00|9294.7|9293.2|9294.1|9292.6|9294.9|9293.4|9293.2|9291.7|276
1649181300000|2022-04-05 17:55:00|9294.2|9292.7|9293.3|9291.8|9295.3|9293.8|9293.2|9291.2|297
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9290.5|9289|9294|9292.5|9289.5|9287.5|334
1649181900000|2022-04-05 18:05:00|9290.6|9289.1|9293.8|9292.3|9294.9|9292.8|9290.4|9288.9|254
1649182200000|2022-04-05 18:10:00|9293.9|9292.4|9293.1|9291.6|9295.1|9293.2|9292.8|9291.3|225
1649182500000|2022-04-05 18:15:00|9293|9291.5|9293.5|9292|9294.4|9292.7|9292.8|9291.3|249
1649182800000|2022-04-05 18:20:00|9293.4|9291.9|9293.6|9292.1|9294.9|9292.8|9293.1|9291.2|249
1649183100000|2022-04-05 18:25:00|9293.7|9292.2|9294.8|9293.3|9295.7|9294.2|9292.2|9290.7|339
1649183400000|2022-04-05 18:30:00|9294.7|9293.2|9294.7|9293.2|9295.4|9293.9|9293.4|9291.5|332
1649183700000|2022-04-05 18:35:00|9294.6|9293.1|9294.7|9292.3|9295.1|9293.6|9293.4|9291.9|242
1649184000000|2022-04-05 18:40:00|9294.8|9292.4|9296.7|9294.3|9297.3|9294.9|9294.4|9292.4|247
1649184300000|2022-04-05 18:45:00|9296.8|9294.4|9296.2|9294.7|9297.2|9295.4|9296.2|9294|219
1649184600000|2022-04-05 18:50:00|9296.6|9294.2|9295.1|9292.7|9296.6|9294.2|9294.4|9292|342
1649184900000|2022-04-05 18:55:00|9295|9292.6|9294.3|9291.9|9295.1|9292.8|9291.5|9289.5|387
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294|9291.6|9294.3|9292.3|9292.1|9289.9|388
1649185500000|2022-04-05 19:05:00|9294.1|9291.7|9294.3|9291.9|9295.7|9293.4|9293.5|9291.6|335
1649185800000|2022-04-05 19:10:00|9294.2|9291.8|9297.8|9295.4|9298.2|9296|9293.1|9291.4|313
1649186100000|2022-04-05 19:15:00|9297.7|9295.3|9298.2|9295.8|9298.3|9296.2|9296.5|9294.3|276
1649186400000|2022-04-05 19:20:00|9298.1|9295.7|9297.6|9295.2|9298.8|9296.9|9297.5|9295.2|275
1649186700000|2022-04-05 19:25:00|9297.5|9295.1|9297.6|9295.2|9298.4|9296.5|9297.2|9294.8|270
1649187000000|2022-04-05 19:30:00|9297.7|9295.3|9297.5|9295.1|9299.4|9297.2|9297.3|9295.1|246
1649187300000|2022-04-05 19:35:00|9297.7|9295.3|9296.4|9294.9|9298|9295.8|9296.3|9294.4|203
1649187600000|2022-04-05 19:40:00|9296.5|9295|9296.5|9295|9297.1|9295.4|9295.3|9293.6|281
1649187900000|2022-04-05 19:45:00|9296.4|9294.9|9297.4|9295.9|9297.8|9296.1|9296.3|9294.5|286
1649188200000|2022-04-05 19:50:00|9297.3|9295.8|9296.8|9295.3|9298.4|9296.2|9296.8|9295|334
1649188500000|2022-04-05 19:55:00|9297.3|9294.9|9294.9|9292.5|9297.4|9295.2|9293.9|9291.9|349
1649188800000|2022-04-05 20:00:00|9295|9292.6|9295|9292.6|9295.1|9293.1|9293.1|9290.8|203
1649189100000|2022-04-05 20:05:00|9295.1|9292.7|9294.5|9293|9295.3|9293.3|9294.4|9292.5|90
1649189400000|2022-04-05 20:10:00|9294.6|9293.1|9296.7|9294.3|9296.7|9294.8|9294.5|9292.6|134
1649189700000|2022-04-05 20:15:00|9296.3|9293.9|9294.6|9293.1|9296.4|9294.5|9294|9291.9|171
1649190000000|2022-04-05 20:20:00|9294.5|9293|9295.6|9294.1|9296.1|9294.2|9293.5|9292|100
1649190300000|2022-04-05 20:25:00|9295.5|9294|9294.7|9292.3|9296.1|9294.2|9293.8|9291.8|108
1649190600000|2022-04-05 20:30:00|9294.6|9292.2|9295.3|9292.9|9295.3|9292.9|9293.8|9291.8|120
1649190900000|2022-04-05 20:35:00|9295.4|9293|9294.9|9293.4|9295.8|9293.8|9294.8|9292.6|97
1649191200000|2022-04-05 20:40:00|9295.3|9292.9|9296.3|9293.9|9296.4|9294|9294.8|9292.7|93
1649191500000|2022-04-05 20:45:00|9296.2|9293.8|9295.9|9293.5|9296.4|9294|9295.6|9293.2|126
1649191800000|2022-04-05 20:50:00|9296|9293.6|9295.9|9293.5|9296.8|9294.5|9295.7|9293.3|117
1649192100000|2022-04-05 20:55:00|9296.1|9293.6|9297.7|9292.7|9297.8|9293.6|9295.2|9291.9|283
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9297.4|9292.4|9297.9|9292.9|9297.3|9292.3|23
1649192700000|2022-04-05 21:05:00|9297.5|9292.5|9297.2|9292.2|9297.7|9292.8|9297|9292|35
1649193000000|2022-04-05 21:10:00|9297.5|9292.5|9296.5|9292.4|9298.2|9293.4|9296.5|9291.5|59
1649193300000|2022-04-05 21:15:00|9297.2|9292.2|9297.5|9292.5|9298.5|9293.5|9295.9|9290.9|72
1649193600000|2022-04-05 21:20:00|9297.3|9292.3|9297.4|9292.4|9298.3|9293.3|9296|9291|76
1649193900000|2022-04-05 21:25:00|9297.9|9292.9|9298.2|9293.2|9300.1|9295.1|9295.5|9290.5|113
1649194200000|2022-04-05 21:30:00|9297.2|9292.2|9296.2|9291.2|9297.6|9292.6|9292.6|9287.6|198
1649194500000|2022-04-05 21:35:00|9295.5|9290.5|9293.7|9288.7|9297.6|9292.6|9292.4|9287.4|195
1649194800000|2022-04-05 21:40:00|9294.3|9289.3|9293.9|9288.9|9297.8|9292.8|9292.5|9287.5|175
1649195100000|2022-04-05 21:45:00|9296.5|9291.5|9297.1|9292.1|9298|9293|9292.5|9287.5|176
1649195400000|2022-04-05 21:50:00|9296.9|9291.9|9295.9|9290.9|9298.5|9293.5|9293.6|9288.6|101
1649195700000|2022-04-05 21:55:00|9296.1|9291.1|9295.1|9290.1|9297.7|9292.7|9292.3|9287.3|159
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9296.4|9291.4|9298.8|9293.8|9295.2|9290.2|345
1649196300000|2022-04-05 22:05:00|9297.8|9292.8|9297.1|9292.1|9298.2|9293.2|9294.4|9289.4|471
1649196600000|2022-04-05 22:10:00|9297|9292|9298.6|9293.9|9299|9294.4|9295.9|9291.8|140
1649196900000|2022-04-05 22:15:00|9298|9293|9297.1|9294.5|9299.3|9294.8|9296.8|9292.7|283
1649197200000|2022-04-05 22:20:00|9297.2|9294.3|9297.8|9294.6|9298.6|9294.8|9296.7|9293.3|258
1649197500000|2022-04-05 22:25:00|9297.5|9294.7|9295.8|9293.4|9298.4|9295.1|9295.6|9292.5|183
1649197800000|2022-04-05 22:30:00|9295.7|9293.3|9297.3|9294.9|9299|9295.1|9295.5|9292.8|164
1649198100000|2022-04-05 22:35:00|9297.4|9295|9297|9294.3|9298.8|9295.2|9296.6|9293.7|149
1649198400000|2022-04-05 22:40:00|9297.1|9294.4|9296.2|9293.8|9297.8|9294.6|9296.1|9293.7|104
1649198700000|2022-04-05 22:45:00|9296.3|9293.9|9296.4|9294|9297.4|9294.4|9296.2|9293.6|112
1649199000000|2022-04-05 22:50:00|9296.6|9294.2|9296.4|9294|9297.4|9294.6|9295.8|9293.9|92
1649199300000|2022-04-05 22:55:00|9296.3|9293.9|9295|9292.6|9297|9294.6|9294.6|9292.1|103
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9296.5|9294.1|9296.7|9294.3|9294.9|9292.5|109
1649199900000|2022-04-05 23:05:00|9296.6|9294.2|9296.4|9294.9|9296.9|9295|9295.8|9293.4|98
1649200200000|2022-04-05 23:10:00|9296.3|9294.8|9296.5|9294.1|9296.8|9294.8|9295.6|9293.5|150
1649200500000|2022-04-05 23:15:00|9296.4|9294|9296.5|9294.1|9296.6|9294.6|9295.8|9293.5|94
1649200800000|2022-04-05 23:20:00|9296.3|9293.9|9297.9|9295.5|9297.9|9295.5|9296|9293.6|99
1649201100000|2022-04-05 23:25:00|9297.8|9295.4|9297.5|9295.1|9298.5|9296.4|9297.2|9294.8|83
1649201400000|2022-04-05 23:30:00|9297.4|9295|9296.1|9294.6|9297.7|9295.5|9296|9294|120
1649201700000|2022-04-05 23:35:00|9296.2|9294.7|9297.4|9295|9297.6|9295.6|9296.1|9294|144
1649202000000|2022-04-05 23:40:00|9297.3|9294.9|9297.4|9295|9298.2|9295.8|9296.4|9294|179
1649202300000|2022-04-05 23:45:00|9297.3|9294.9|9296.3|9294.8|9297.5|9295.1|9296.2|9294.1|129
1649202600000|2022-04-05 23:50:00|9296.2|9294.7|9297.7|9295.3|9298.7|9296.5|9296.2|9294.2|235
1649202900000|2022-04-05 23:55:00|9297.8|9295.4|9298|9295.6|9298.3|9296|9296.8|9294.9|209
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9297.9|9295.5|9299.6|9297.2|9296.8|9294.4|470
1649203500000|2022-04-06 00:05:00|9297.8|9295.4|9299.4|9297|9299.6|9297.2|9297.5|9295.1|386
1649203800000|2022-04-06 00:10:00|9299.3|9296.9|9299.1|9296.7|9299.7|9297.5|9298.5|9296.2|345
1649204100000|2022-04-06 00:15:00|9299.2|9296.8|9299.5|9297.1|9299.6|9297.6|9298.2|9295.8|302
1649204400000|2022-04-06 00:20:00|9299.4|9297|9301.1|9298.7|9301.3|9298.9|9299|9297|203
1649204700000|2022-04-06 00:25:00|9300.6|9299.1|9302.9|9300.5|9303.5|9301.4|9300.6|9298.7|288
1649205000000|2022-04-06 00:30:00|9302.8|9300.4|9304.8|9302.4|9305.5|9303.1|9301.9|9299.5|335
1649205300000|2022-04-06 00:35:00|9304.7|9302.3|9304.7|9302.3|9304.8|9302.5|9303.2|9301|220
1649205600000|2022-04-06 00:40:00|9304.8|9302.4|9307.2|9304.8|9307.3|9304.9|9304.3|9302.2|302
1649205900000|2022-04-06 00:45:00|9307.1|9304.7|9310.2|9308.7|9311.2|9309.1|9306.9|9304.6|393
1649206200000|2022-04-06 00:50:00|9310.3|9308.8|9310.4|9308.9|9311.1|9309.1|9308.3|9306.3|348
1649206500000|2022-04-06 00:55:00|9311.4|9309|9309.1|9307.6|9312.2|9309.8|9308.7|9306.3|300
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9311.1|9308.7|9311.4|9309.2|9308.8|9306.6|316
1649207100000|2022-04-06 01:05:00|9311|9308.6|9312.9|9310.5|9314.1|9311.7|9310.8|9308.4|410
1649207400000|2022-04-06 01:10:00|9312.8|9310.4|9310.5|9308.1|9313.7|9311.3|9310.1|9307.7|346
1649207700000|2022-04-06 01:15:00|9310.4|9308|9310.9|9309.4|9311.6|9309.5|9310.4|9308|228
1649208000000|2022-04-06 01:20:00|9310.8|9309.3|9314|9311.6|9314.7|9312.3|9310.8|9308.7|220
1649208300000|2022-04-06 01:25:00|9313.9|9311.5|9311.1|9308.7|9313.9|9312.1|9310.5|9308.5|271
1649208600000|2022-04-06 01:30:00|9311|9308.6|9309.5|9307.1|9311.2|9308.9|9308.3|9306|268
1649208900000|2022-04-06 01:35:00|9309.6|9307.2|9307.8|9305.4|9309.6|9307.6|9306.6|9304.2|253
1649209200000|2022-04-06 01:40:00|9307.7|9305.3|9306.9|9304.5|9308.4|9306.2|9305.8|9303.4|299
1649209500000|2022-04-06 01:45:00|9306.8|9304.4|9305.8|9303.4|9307.5|9305.6|9305.4|9303.4|299
1649209800000|2022-04-06 01:50:00|9305.4|9303.9|9307|9304.6|9308.6|9306.6|9304.5|9302.6|319
1649210100000|2022-04-06 01:55:00|9307.1|9304.7|9308.7|9306.3|9309.2|9306.9|9306.4|9304.6|336
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9310.2|9307.8|9310.5|9308.5|9307.9|9305.9|291
1649210700000|2022-04-06 02:05:00|9309.5|9308|9307.9|9306.4|9310.3|9308.3|9307.2|9305.2|277
1649211000000|2022-04-06 02:10:00|9308|9306.5|9307.9|9305.5|9308.7|9306.8|9306.9|9304.9|208
1649211300000|2022-04-06 02:15:00|9308|9305.6|9307.4|9305.9|9308.6|9306.6|9306.8|9304.9|272
1649211600000|2022-04-06 02:20:00|9307.3|9305.8|9307.5|9305.1|9308|9305.9|9306.1|9304.2|192
1649211900000|2022-04-06 02:25:00|9307.4|9305|9307.4|9305|9308.3|9306|9306.4|9304.5|211
1649212200000|2022-04-06 02:30:00|9307.3|9304.9|9308.2|9306.7|9308.7|9306.7|9306|9304.2|202
1649212500000|2022-04-06 02:35:00|9308.1|9306.6|9307.7|9305.3|9309.1|9307.1|9307.3|9305.2|148
1649212800000|2022-04-06 02:40:00|9307.6|9305.2|9300.9|9298.5|9308|9305.8|9298.7|9296.9|586
1649213100000|2022-04-06 02:45:00|9301|9298.6|9305.3|9302.9|9306.1|9303.7|9301|9298.6|588
1649213400000|2022-04-06 02:50:00|9305.6|9303.2|9306.2|9303.8|9306.9|9304.7|9304.1|9302.1|468
1649213700000|2022-04-06 02:55:00|9306.3|9303.9|9305.8|9304.3|9308.4|9306.3|9305.6|9303.6|257
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9304.6|9302.2|9308.1|9306.2|9304.1|9301.7|309
1649214300000|2022-04-06 03:05:00|9304.4|9302|9306|9303.6|9307.7|9305.8|9304|9301.6|323
1649214600000|2022-04-06 03:10:00|9306.1|9303.7|9309|9306.6|9309.7|9307.5|9305.4|9303|355
1649214900000|2022-04-06 03:15:00|9308.9|9306.5|9308.9|9306.5|9310.3|9307.9|9307.5|9305.5|264
1649215200000|2022-04-06 03:20:00|9309.1|9306.7|9308|9305.6|9309.7|9307.5|9307.8|9305.4|315
1649215500000|2022-04-06 03:25:00|9307.9|9305.5|9308|9305.6|9308.3|9306.1|9306.9|9305|175
1649215800000|2022-04-06 03:30:00|9308.1|9305.7|9308.3|9305.9|9308.8|9306.6|9307.3|9305.2|271
1649216100000|2022-04-06 03:35:00|9308.4|9306|9308.8|9306.4|9309.6|9307.8|9308.1|9305.9|276
1649216400000|2022-04-06 03:40:00|9308.9|9306.5|9308.8|9306.4|9309.1|9307.1|9307.8|9305.9|240
1649216700000|2022-04-06 03:45:00|9308.7|9306.3|9308.9|9306.5|9309.2|9307.2|9308|9305.8|223
1649217000000|2022-04-06 03:50:00|9308.8|9306.4|9307.7|9305.3|9308.9|9306.8|9305.8|9303.8|312
1649217300000|2022-04-06 03:55:00|9307.8|9305.4|9307.9|9305.5|9308|9306.1|9306.5|9304.5|196
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9309|9307.5|9309.4|9307.5|9307.2|9305.1|180
1649217900000|2022-04-06 04:05:00|9309.4|9307|9310.5|9308.1|9310.6|9308.6|9308.7|9306.3|180
1649218200000|2022-04-06 04:10:00|9310.6|9308.2|9311|9308.6|9311.6|9309.4|9310.5|9308.2|198
1649218500000|2022-04-06 04:15:00|9311.1|9308.7|9311.8|9309.4|9312|9309.6|9310|9308.1|203
1649218800000|2022-04-06 04:20:00|9311.7|9309.3|9312.5|9310.1|9312.8|9310.7|9311.4|9309.3|140
1649219100000|2022-04-06 04:25:00|9312.6|9310.2|9313.8|9311.4|9314.7|9312.7|9312.5|9310.1|234
1649219400000|2022-04-06 04:30:00|9313.9|9311.5|9314.5|9312.1|9314.9|9312.8|9313.9|9311.5|158
1649219700000|2022-04-06 04:35:00|9314.6|9312.2|9315.4|9313|9315.8|9313.7|9314.2|9312.2|140
1649220000000|2022-04-06 04:40:00|9315.3|9312.9|9314.8|9312.4|9316.7|9314.7|9313.8|9311.9|206
1649220300000|2022-04-06 04:45:00|9314.9|9312.5|9313.7|9311.3|9315|9312.9|9313.1|9311.2|164
1649220600000|2022-04-06 04:50:00|9313.8|9311.4|9313.9|9311.5|9315.7|9313.3|9313.3|9311.1|204
1649220900000|2022-04-06 04:55:00|9313.8|9311.4|9311.9|9309.5|9314.5|9312.1|9311.6|9309.4|264
1649221200000|2022-04-06 05:00:00|9312|9309.6|9311.4|9309|9312.6|9310.6|9311.1|9308.7|237
1649221500000|2022-04-06 05:05:00|9311.2|9308.8|9309.3|9306.9|9311.2|9308.8|9307.8|9305.4|286
1649221800000|2022-04-06 05:10:00|9309.4|9307|9309.8|9307.4|9309.9|9308|9308.5|9306.1|201
1649222100000|2022-04-06 05:15:00|9309.9|9307.5|9311.2|9308.8|9311.8|9309.4|9309.2|9306.8|275
1649222400000|2022-04-06 05:20:00|9311.3|9308.9|9311|9309.5|9312|9309.8|9310.7|9308.3|229
1649222700000|2022-04-06 05:25:00|9310.9|9309.4|9312|9309.6|9312.2|9310.2|9310.7|9308.6|162
1649223000000|2022-04-06 05:30:00|9312.1|9309.7|9310.4|9308|9312.1|9310.2|9309.7|9307.3|294
1649223300000|2022-04-06 05:35:00|9310.5|9308.1|9311.4|9309|9311.4|9309.1|9309.4|9307.3|280
1649223600000|2022-04-06 05:40:00|9311.5|9309.1|9311.8|9309.4|9312|9309.9|9310.7|9308.8|306
1649223900000|2022-04-06 05:45:00|9311.9|9309.5|9311.9|9310.4|9313.1|9310.9|9311.1|9309.3|215
1649224200000|2022-04-06 05:50:00|9312|9310.5|9313.5|9312|9314.3|9312.1|9311.6|9309.8|240
1649224500000|2022-04-06 05:55:00|9313.6|9312.1|9318.8|9316|9319|9316.7|9313.5|9312|459
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9319.7|9317.3|9320.1|9317.7|9316.9|9314.5|548
1649225100000|2022-04-06 06:05:00|9319.8|9317.4|9327.8|9325.4|9328.2|9325.8|9318.8|9316.8|535
1649225400000|2022-04-06 06:10:00|9327.9|9325.5|9329.2|9326.8|9329.9|9327.6|9326.2|9323.8|512
1649225700000|2022-04-06 06:15:00|9329.3|9326.9|9327.8|9325.4|9329.6|9327.2|9325.8|9323.9|434
1649226000000|2022-04-06 06:20:00|9327.9|9325.5|9328.2|9325.8|9329.6|9327.5|9326.5|9324.4|323
1649226300000|2022-04-06 06:25:00|9328.1|9325.7|9329|9326.6|9329.6|9327.5|9327.2|9324.8|323
1649226600000|2022-04-06 06:30:00|9328.9|9326.5|9327.2|9324.8|9329.4|9327.3|9325.6|9323.6|499
1649226900000|2022-04-06 06:35:00|9327.3|9324.9|9326.2|9323.8|9329.1|9327.2|9325.4|9323.5|518
1649227200000|2022-04-06 06:40:00|9326.3|9323.9|9326.2|9323.8|9327|9325|9325.4|9323.4|349
1649227500000|2022-04-06 06:45:00|9326.3|9323.9|9329.9|9327.5|9330.6|9328.7|9325.9|9323.9|467
1649227800000|2022-04-06 06:50:00|9329.8|9327.4|9332.3|9329.9|9332.4|9330.5|9328.7|9326.9|403
1649228100000|2022-04-06 06:55:00|9332.5|9330.1|9332.3|9330.8|9333.4|9331.4|9331.9|9329.9|352
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9333.3|9331.8|9334.2|9332.7|9330.1|9328.2|629
1649228700000|2022-04-06 07:05:00|9333.2|9331.7|9337|9335.5|9337.3|9335.5|9333.2|9331.7|527
1649229000000|2022-04-06 07:10:00|9336.9|9335.4|9340.5|9339|9341.5|9339.3|9336.1|9334.6|452
1649229300000|2022-04-06 07:15:00|9340.6|9339.1|9336.5|9334.1|9342.2|9340.2|9335.7|9333.7|601
1649229600000|2022-04-06 07:20:00|9336.6|9334.2|9341.8|9339.4|9341.9|9340.2|9332.2|9330.1|752
1649229900000|2022-04-06 07:25:00|9341.9|9339.5|9343.7|9341.3|9343.9|9341.8|9339.8|9337.5|587
1649230200000|2022-04-06 07:30:00|9343.8|9341.4|9346.6|9345.1|9347|9345.2|9342.4|9340.4|498
1649230500000|2022-04-06 07:35:00|9346.5|9345|9351.1|9348.7|9351.1|9349.2|9345.8|9343.9|522
1649230800000|2022-04-06 07:40:00|9351|9348.6|9344.8|9342.4|9351|9349.1|9343.5|9341.3|671
1649231100000|2022-04-06 07:45:00|9344.6|9342.2|9342.5|9340.1|9345.2|9343.1|9339.9|9337.9|487
1649231400000|2022-04-06 07:50:00|9342.4|9340|9342.5|9340.1|9344.4|9342.4|9340.5|9338.6|429
1649231700000|2022-04-06 07:55:00|9342.6|9340.2|9340.6|9338.2|9343.8|9342.3|9338.7|9336.7|504
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9339.7|9337.3|9341.4|9339.4|9338.2|9336.1|451
1649232300000|2022-04-06 08:05:00|9339.8|9337.4|9336.7|9334.3|9340|9338|9336.3|9334.1|444
1649232600000|2022-04-06 08:10:00|9336.8|9334.4|9339.8|9337.4|9340.2|9338.1|9336|9333.8|439
1649232900000|2022-04-06 08:15:00|9340|9337.6|9337.5|9335.1|9340.1|9338.1|9336.1|9334.2|522
1649233200000|2022-04-06 08:20:00|9337.6|9335.2|9336.3|9334.8|9338.1|9336.1|9335.8|9333.9|437
1649233500000|2022-04-06 08:25:00|9336.2|9334.7|9334|9331.6|9339.1|9337.2|9333.4|9331.5|590
1649233800000|2022-04-06 08:30:00|9334.1|9331.7|9337.4|9335|9340.9|9339|9332.4|9330|612
1649234100000|2022-04-06 08:35:00|9337.5|9335.1|9330.6|9328.2|9338.6|9336.5|9329.9|9328.1|533
1649234400000|2022-04-06 08:40:00|9330.2|9328.7|9327.3|9325.8|9334.6|9332.2|9325.3|9322.9|655
1649234700000|2022-04-06 08:45:00|9327.2|9325.7|9326.7|9325.2|9330.5|9328.8|9325.9|9323.8|602
1649235000000|2022-04-06 08:50:00|9326.8|9325.3|9328.8|9326.4|9329|9327.2|9325|9322.9|434
1649235300000|2022-04-06 08:55:00|9328.9|9326.5|9326|9323.6|9329.4|9327.5|9324.6|9322.4|493
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9328.5|9326.1|9330|9327.7|9325.5|9323.5|571
1649235900000|2022-04-06 09:05:00|9328.6|9326.2|9328.6|9326.2|9328.8|9326.9|9326.9|9324.9|472
1649236200000|2022-04-06 09:10:00|9328.5|9326.1|9326.1|9323.7|9328.6|9326.2|9324|9321.8|515
1649236500000|2022-04-06 09:15:00|9326.2|9323.8|9328.6|9326.2|9328.9|9326.8|9325.7|9323.6|449
1649236800000|2022-04-06 09:20:00|9328.7|9326.3|9328.2|9326.7|9328.9|9326.9|9326.5|9324.5|465
1649237100000|2022-04-06 09:25:00|9328.6|9326.2|9328.2|9326.7|9328.9|9326.9|9327|9324.6|391
1649237400000|2022-04-06 09:30:00|9328.3|9326.8|9330.4|9328.9|9331.3|9329.4|9327.8|9325.8|378
1649237700000|2022-04-06 09:35:00|9330.3|9328.8|9333.8|9331.4|9335.7|9333.3|9330|9328|500
1649238000000|2022-04-06 09:40:00|9333.9|9331.5|9333.6|9332.1|9334.5|9332.5|9331.7|9330.1|388
1649238300000|2022-04-06 09:45:00|9333.7|9332.2|9328.9|9327.4|9334|9332.5|9328.3|9326.8|373
1649238600000|2022-04-06 09:50:00|9329.1|9327.6|9332.5|9331|9332.7|9331.2|9329.1|9327.6|367
1649238900000|2022-04-06 09:55:00|9332.4|9330.9|9334|9332.5|9334.4|9332.5|9329.9|9328.4|404
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9336.4|9334.9|9338.5|9336.9|9333.9|9332|475
1649239500000|2022-04-06 10:05:00|9336.8|9335.3|9337.1|9334.7|9339.3|9337.4|9334.7|9332.7|391
1649239800000|2022-04-06 10:10:00|9337|9334.6|9335.3|9332.9|9337.4|9335.5|9334.8|9332.8|280
1649240100000|2022-04-06 10:15:00|9335.4|9333|9336.4|9334|9337.7|9336|9334.5|9332.8|424
1649240400000|2022-04-06 10:20:00|9336.3|9333.9|9338.8|9337.3|9338.8|9337.3|9335.3|9333.4|351
1649240700000|2022-04-06 10:25:00|9339.2|9336.8|9338.1|9336.6|9339.2|9337.1|9337|9335|323
1649241000000|2022-04-06 10:30:00|9338.2|9336.7|9337.5|9335.1|9339.1|9337.2|9337.3|9335|323
1649241300000|2022-04-06 10:35:00|9337.8|9335.4|9334.6|9333.1|9337.8|9335.7|9334.5|9332.5|361
1649241600000|2022-04-06 10:40:00|9334.7|9333.2|9336.7|9334.3|9337.8|9335.8|9334.5|9332.5|371
1649241900000|2022-04-06 10:45:00|9336.6|9334.2|9338.2|9335.8|9338.6|9336.2|9335.9|9333.9|284
1649242200000|2022-04-06 10:50:00|9338.3|9335.9|9336.9|9334.5|9339.1|9336.9|9336.1|9334.1|296
1649242500000|2022-04-06 10:55:00|9336.8|9334.4|9334.7|9333.2|9337.3|9335.8|9334.1|9332.5|359
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9334.3|9331.9|9334.8|9333.3|9330.1|9328.6|482
1649243100000|2022-04-06 11:05:00|9334.5|9332.1|9337.1|9335.6|9337.9|9335.9|9333.8|9332.1|476
1649243400000|2022-04-06 11:10:00|9337|9335.5|9337.4|9335|9338.5|9336.5|9334|9332.2|377
1649243700000|2022-04-06 11:15:00|9337.5|9335.1|9338|9336.5|9339.9|9337.6|9336.9|9334.5|419
1649244000000|2022-04-06 11:20:00|9338.1|9336.6|9335.8|9333.4|9338.6|9336.6|9335.1|9333.1|326
1649244300000|2022-04-06 11:25:00|9335.7|9333.3|9336.2|9334.7|9337.7|9335.6|9334.9|9332.8|270
1649244600000|2022-04-06 11:30:00|9336.3|9334.8|9334.6|9333.1|9336.7|9335.2|9334.2|9332.7|380
1649244900000|2022-04-06 11:35:00|9334.8|9333.3|9334|9331.6|9335.1|9333.3|9333.1|9330.9|373
1649245200000|2022-04-06 11:40:00|9334.1|9331.7|9333.7|9332.2|9336.2|9333.9|9333.6|9331.7|383
1649245500000|2022-04-06 11:45:00|9333.8|9332.3|9334.2|9332.7|9335.2|9333.7|9332.6|9330.5|353
1649245800000|2022-04-06 11:50:00|9334.1|9332.6|9334.5|9332.1|9335.6|9334.1|9333.8|9331.9|407
1649246100000|2022-04-06 11:55:00|9334.7|9332.3|9332.7|9331.2|9334.9|9332.9|9332.3|9330.7|360
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9329|9327.5|9332.8|9331.3|9328.7|9327.2|464
1649246700000|2022-04-06 12:05:00|9329.1|9327.6|9326.7|9324.3|9329.4|9327.6|9325.7|9323.6|461
1649247000000|2022-04-06 12:10:00|9326.6|9324.2|9328.1|9325.7|9328.4|9326.5|9324.3|9321.9|348
1649247300000|2022-04-06 12:15:00|9327.9|9325.5|9324.9|9322.5|9328|9325.7|9323|9321.1|398
1649247600000|2022-04-06 12:20:00|9325.3|9322.9|9323.2|9321.7|9325.5|9323.4|9322.9|9321.2|369
1649247900000|2022-04-06 12:25:00|9323.3|9321.8|9327.1|9324.7|9327.7|9325.6|9323.3|9321.8|504
1649248200000|2022-04-06 12:30:00|9326.7|9325.2|9326|9323.6|9328.6|9326.6|9325.9|9323.6|466
1649248500000|2022-04-06 12:35:00|9326.1|9323.7|9323.8|9321.4|9327.7|9325.4|9323.8|9321.4|427
1649248800000|2022-04-06 12:40:00|9324|9321.5|9326.1|9323.7|9326.5|9324.1|9323|9320.9|406
1649249100000|2022-04-06 12:45:00|9326|9323.6|9326.4|9324.9|9329.8|9327.4|9326|9323.6|470
1649249400000|2022-04-06 12:50:00|9326.8|9324.4|9328.6|9326.2|9329.5|9327.1|9326.8|9324.4|440
1649249700000|2022-04-06 12:55:00|9328.5|9326.1|9331.5|9329.1|9331.9|9329.9|9325.6|9323.2|529
1649250000000|2022-04-06 13:00:00|9331.4|9329|9333|9330.6|9333.9|9331.9|9329|9326.6|508
1649250300000|2022-04-06 13:05:00|9333.1|9330.7|9332|9329.6|9334.9|9332.9|9330.8|9328.6|470
1649250600000|2022-04-06 13:10:00|9331.5|9330|9332.7|9330.3|9332.8|9330.4|9330|9328|444
1649250900000|2022-04-06 13:15:00|9332.6|9330.2|9330|9327.6|9333.2|9330.8|9328.9|9326.9|450
1649251200000|2022-04-06 13:20:00|9330.1|9327.7|9329.4|9327|9330.7|9328.3|9328|9325.9|416
1649251500000|2022-04-06 13:25:00|9329.5|9327.1|9331.3|9328.9|9332.4|9330.1|9328.1|9326.1|469
1649251800000|2022-04-06 13:30:00|9331|9329.5|9331|9329.5|9332.7|9330.5|9329.7|9327.7|539
1649252100000|2022-04-06 13:35:00|9331.3|9329.8|9334.3|9332.8|9335.8|9333.7|9329|9327|600
1649252400000|2022-04-06 13:40:00|9334.4|9332.9|9336.1|9333.7|9338.5|9336.6|9334.4|9332.8|569
1649252700000|2022-04-06 13:45:00|9336.2|9333.8|9333.8|9331.4|9338.3|9336.8|9333.2|9331.2|551
1649253000000|2022-04-06 13:50:00|9334|9331.6|9332.7|9331.2|9334.6|9332.7|9330.1|9328.2|535
1649253300000|2022-04-06 13:55:00|9332.6|9331.1|9331.7|9330.2|9333.4|9331.1|9329.5|9327.4|441
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9332.2|9329.8|9335|9333|9329.6|9327.9|625
1649253900000|2022-04-06 14:05:00|9331.7|9330.2|9331.4|9329.9|9332.9|9331|9330.1|9328.1|541
1649254200000|2022-04-06 14:10:00|9331.5|9330|9337.5|9335.1|9337.5|9335.3|9330.6|9328.6|448
1649254500000|2022-04-06 14:15:00|9337.4|9335|9339.3|9336.9|9339.4|9337.2|9335.8|9333.8|521
1649254800000|2022-04-06 14:20:00|9338.9|9337.4|9337.6|9336.1|9340.5|9338.8|9336.8|9335|565
1649255100000|2022-04-06 14:25:00|9337.5|9336|9333|9330.6|9337.6|9336.1|9332.4|9330.6|513
1649255400000|2022-04-06 14:30:00|9332.4|9330.9|9331.9|9329.5|9335.6|9333.2|9331.2|9328.8|595
1649255700000|2022-04-06 14:35:00|9331.6|9329.2|9337.6|9335.2|9338.9|9337|9330.6|9328.4|692
1649256000000|2022-04-06 14:40:00|9337.7|9335.3|9336.4|9334.9|9337.8|9335.9|9333.3|9331.3|622
1649256300000|2022-04-06 14:45:00|9336.3|9334.8|9332|9329.6|9336.8|9335|9331.5|9329.4|633
1649256600000|2022-04-06 14:50:00|9331.9|9329.5|9325.9|9323.5|9332.1|9329.7|9325.8|9323.4|701
1649256900000|2022-04-06 14:55:00|9325.6|9323.2|9327.7|9326.2|9329|9326.8|9324.4|9322|827
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9325.7|9324.2|9328.9|9327.2|9323.6|9321.6|718
1649257500000|2022-04-06 15:05:00|9325.5|9324|9331.8|9329.4|9332|9330.1|9324.6|9322.6|581
1649257800000|2022-04-06 15:10:00|9330.6|9329.1|9330.2|9327.8|9331.5|9329.6|9329.1|9327.1|383
1649258100000|2022-04-06 15:15:00|9330.3|9328.7|9331.1|9328.7|9331.3|9329.3|9328|9326|406
1649258400000|2022-04-06 15:20:00|9331|9328.6|9330.4|9328|9332.1|9330.3|9329.8|9327.6|334
1649258700000|2022-04-06 15:25:00|9330.3|9327.9|9330.4|9328.9|9332|9330|9329.9|9327.9|383
1649259000000|2022-04-06 15:30:00|9330.5|9329|9330.2|9328.7|9332.9|9331.1|9329.8|9327.9|449
1649259300000|2022-04-06 15:35:00|9330.3|9328.8|9329.6|9327.2|9330.7|9328.9|9328.6|9327|461
1649259600000|2022-04-06 15:40:00|9329.7|9327.3|9322.4|9320|9330.2|9327.8|9320.9|9318.7|524
1649259900000|2022-04-06 15:45:00|9322.2|9319.8|9323.7|9321.3|9324.9|9322.5|9320.1|9318.1|432
1649260200000|2022-04-06 15:50:00|9323.8|9321.4|9326.1|9324.6|9326.4|9324.7|9322.4|9320.6|378
1649260500000|2022-04-06 15:55:00|9325.9|9324.4|9327.6|9326.1|9329.4|9327.9|9324|9322.5|398
1649260800000|2022-04-06 16:00:00|9327.5|9326|9326.2|9324.7|9327.6|9326|9325.2|9323.7|418
1649261100000|2022-04-06 16:05:00|9326.1|9324.6|9329.2|9327.7|9330|9328.1|9326.1|9324.6|374
1649261400000|2022-04-06 16:10:00|9329.3|9327.8|9330.1|9327.7|9331.3|9329.8|9328.1|9326.2|376
1649261700000|2022-04-06 16:15:00|9329.7|9328.2|9331.1|9329.6|9331.9|9330.4|9329.7|9328.1|376
1649262000000|2022-04-06 16:20:00|9331.2|9329.7|9330.7|9329.2|9332.8|9331.1|9330.6|9329.1|386
1649262300000|2022-04-06 16:25:00|9330.6|9329.1|9331.6|9329.2|9331.8|9330|9329.1|9327.6|381
1649262600000|2022-04-06 16:30:00|9331.7|9329.3|9332.4|9330.9|9332.9|9331|9330.3|9328.4|279
1649262900000|2022-04-06 16:35:00|9332.5|9331|9332|9329.6|9332.9|9331.1|9330.8|9328.9|355
1649263200000|2022-04-06 16:40:00|9331.9|9329.5|9331.6|9330.1|9332.6|9330.8|9329.2|9327.7|332
1649263500000|2022-04-06 16:45:00|9331.7|9330.2|9331.6|9330.1|9332.2|9330.6|9330.1|9328.1|325
1649263800000|2022-04-06 16:50:00|9331.5|9330|9329.7|9328.2|9332.1|9330.6|9328.8|9327.1|336
1649264100000|2022-04-06 16:55:00|9329.6|9328.1|9327.7|9325.3|9330.8|9328.8|9325.6|9323.6|437
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9326.3|9324.8|9328.5|9326.5|9325.6|9323.7|353
1649264700000|2022-04-06 17:05:00|9326.2|9324.7|9325.1|9323.6|9326.8|9325|9324.6|9322.7|335
1649265000000|2022-04-06 17:10:00|9325|9323.5|9327.1|9325.6|9327.4|9325.9|9324.5|9322.7|275
1649265300000|2022-04-06 17:15:00|9326.9|9325.4|9327.1|9325.6|9327.8|9326.3|9326|9324.5|286
1649265600000|2022-04-06 17:20:00|9327.2|9325.7|9327.3|9324.9|9328.1|9326.1|9326|9324.4|310
1649265900000|2022-04-06 17:25:00|9327.2|9324.8|9328.1|9326.6|9328.8|9327.3|9326.3|9324.7|262
1649266200000|2022-04-06 17:30:00|9328|9326.5|9326.2|9324.7|9328.1|9326.6|9325.2|9323.5|370
1649266500000|2022-04-06 17:35:00|9326.1|9324.6|9327.4|9325.9|9328|9326.4|9325.4|9323.7|320
1649266800000|2022-04-06 17:40:00|9327.2|9325.7|9324.8|9323.3|9327.3|9325.8|9324.6|9322.6|346
1649267100000|2022-04-06 17:45:00|9324.7|9323.2|9325.7|9324.2|9326.5|9325|9324.6|9322.8|333
1649267400000|2022-04-06 17:50:00|9325.8|9324.3|9324.9|9323.4|9326.4|9324.9|9324.5|9322.8|275
1649267700000|2022-04-06 17:55:00|9325.1|9323.6|9328.7|9325.5|9329.5|9326.1|9324.8|9323.3|507
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9322.1|9319.7|9331.2|9328.8|9305.8|9303.4|1713
1649268300000|2022-04-06 18:05:00|9321.5|9319.1|9336.9|9334.5|9338.3|9335.8|9319.9|9317.5|1592
1649268600000|2022-04-06 18:10:00|9337|9334.6|9336.4|9334|9341.2|9338.8|9334.6|9332.2|1224
1649268900000|2022-04-06 18:15:00|9337.2|9334.9|9343.3|9340.9|9345.7|9343.3|9336.8|9334.4|1086
1649269200000|2022-04-06 18:20:00|9343.1|9340.7|9342.6|9340.2|9343.4|9341|9336.8|9334.4|1009
1649269500000|2022-04-06 18:25:00|9342.5|9340.1|9342.2|9339.8|9344.7|9342.3|9339.1|9336.7|1076
1649269800000|2022-04-06 18:30:00|9342.1|9339.7|9333.6|9331.2|9343.6|9341.2|9329.5|9327.1|1118
1649270100000|2022-04-06 18:35:00|9333.5|9331.1|9341.1|9338.7|9342.6|9340.3|9333.5|9331.1|1274
1649270400000|2022-04-06 18:40:00|9341.3|9338.9|9340.8|9338.4|9343.5|9341.2|9339|9336.8|1025
1649270700000|2022-04-06 18:45:00|9340.9|9338.5|9337.7|9335.3|9340.9|9338.5|9334.9|9332.5|1061
1649271000000|2022-04-06 18:50:00|9337.4|9335|9334.3|9331.9|9339.6|9337.9|9334.1|9331.7|868
1649271300000|2022-04-06 18:55:00|9334.1|9331.7|9331.2|9328.8|9334.9|9332.5|9329.2|9326.8|964
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329.7|9327.3|9331.9|9329.9|9327.1|9324.7|817
1649271900000|2022-04-06 19:05:00|9329.8|9327.4|9331.9|9329.5|9332.8|9330.8|9329.6|9327.3|637
1649272200000|2022-04-06 19:10:00|9331.4|9329|9331.2|9328.8|9332.6|9330.2|9329.3|9327.3|562
1649272500000|2022-04-06 19:15:00|9331.1|9328.7|9332.2|9329.8|9332.7|9330.3|9330.2|9328.2|516
1649272800000|2022-04-06 19:20:00|9332.1|9329.7|9330|9327.6|9333|9330.6|9329.2|9326.8|472
1649273100000|2022-04-06 19:25:00|9330.1|9327.7|9331.9|9330.4|9332.4|9330.4|9329.6|9327.2|410
1649273400000|2022-04-06 19:30:00|9331.8|9330.3|9331.1|9329.6|9332.7|9330.8|9329.3|9327.1|458
1649273700000|2022-04-06 19:35:00|9330.9|9329.4|9332.7|9330.3|9334.8|9332.5|9330.7|9328.8|480
1649274000000|2022-04-06 19:40:00|9332.6|9330.2|9330.5|9328.1|9333.5|9331.5|9330|9327.8|446
1649274300000|2022-04-06 19:45:00|9330.6|9328.2|9329.9|9327.5|9331.3|9329.3|9328.2|9326.2|422
1649274600000|2022-04-06 19:50:00|9329.6|9327.2|9329.1|9327.6|9330.4|9328.6|9328.1|9326|421
1649274900000|2022-04-06 19:55:00|9329|9327.5|9329|9327.5|9330.2|9328.2|9327.6|9325.7|488
1649275200000|2022-04-06 20:00:00|9329.2|9327.7|9331.9|9329.5|9332.1|9329.7|9329.2|9327.3|267
1649275500000|2022-04-06 20:05:00|9331.3|9328.9|9330.9|9329.4|9331.5|9329.6|9330|9328|137
1649275800000|2022-04-06 20:10:00|9331|9329.5|9331.9|9329.5|9332.2|9330.1|9330.7|9328.7|183
1649276100000|2022-04-06 20:15:00|9331.8|9329.4|9330.4|9328.9|9331.9|9330.1|9330|9328|149
1649276400000|2022-04-06 20:20:00|9330.3|9328.8|9331.2|9328.8|9331.8|9329.6|9330.1|9328.4|164
1649276700000|2022-04-06 20:25:00|9331.3|9328.9|9329.7|9327.3|9331.5|9329.5|9328.2|9326.3|203
1649277000000|2022-04-06 20:30:00|9329.8|9327.4|9330.2|9328.7|9330.7|9328.8|9329.4|9327.3|87
1649277300000|2022-04-06 20:35:00|9330.1|9328.6|9331|9329.5|9331.4|9329.5|9329.9|9328|78
1649277600000|2022-04-06 20:40:00|9330.9|9329.4|9331.6|9329.2|9332.2|9330.2|9330.3|9328.2|91
1649277900000|2022-04-06 20:45:00|9331.5|9329.1|9332.4|9330|9332.8|9330.5|9331.5|9329.1|106
1649278200000|2022-04-06 20:50:00|9332.5|9330.1|9332.6|9330.2|9333|9330.6|9331.2|9328.8|106
1649278500000|2022-04-06 20:55:00|9332.5|9329.7|9333.9|9329.8|9335.9|9332.6|9332.4|9329.4|254
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9333.9|9328.9|9334.1|9330|9333.1|9328.9|35
1649279100000|2022-04-06 21:05:00|9333.8|9328.8|9333.8|9328.8|9334|9329|9333.8|9328.8|15
1649279400000|2022-04-06 21:10:00|9333.9|9328.9|9333.8|9328.8|9334.2|9329.2|9333.5|9328.5|56
1649279700000|2022-04-06 21:15:00|9333.6|9328.6|9328.4|9323.4|9333.6|9328.6|9322.2|9317.2|174
1649280000000|2022-04-06 21:20:00|9328.3|9323.3|9329|9324|9330.1|9325.1|9327.2|9322.2|129
1649280300000|2022-04-06 21:25:00|9329.1|9324.1|9328.8|9323.8|9330.4|9325.4|9328.5|9323.5|69
1649280600000|2022-04-06 21:30:00|9329|9324|9328.9|9323.9|9336.3|9331.3|9324.4|9319.4|194
1649280900000|2022-04-06 21:35:00|9329.8|9324.8|9329|9324|9334|9329|9324.4|9319.4|207
1649281200000|2022-04-06 21:40:00|9326.7|9321.7|9326.9|9321.9|9330.8|9325.8|9324.5|9319.5|255
1649281500000|2022-04-06 21:45:00|9326|9321|9332.4|9327.4|9335.7|9330.7|9325.4|9320.4|302
1649281800000|2022-04-06 21:50:00|9333.5|9328.5|9333.2|9328.2|9335.8|9330.8|9327.7|9322.7|213
1649282100000|2022-04-06 21:55:00|9333.3|9328.3|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|398
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.1|9329.1|9335.3|9330.3|9331.1|9326.1|395
1649282700000|2022-04-06 22:05:00|9333.9|9328.9|9333.1|9329.2|9334.2|9329.8|9331.6|9327.2|194
1649283000000|2022-04-06 22:10:00|9332.1|9329.3|9332.5|9330.1|9333.5|9330.5|9331.8|9329|219
1649283300000|2022-04-06 22:15:00|9333.2|9329.9|9334.3|9331.4|9335|9331.9|9332.1|9329.6|216
1649283600000|2022-04-06 22:20:00|9334.4|9331.6|9334.7|9332.3|9335|9332.4|9333.6|9330.7|195
1649283900000|2022-04-06 22:25:00|9335.4|9332|9334.3|9331.9|9336.3|9333.4|9334.3|9331.1|181
1649284200000|2022-04-06 22:30:00|9334.5|9332.1|9333.4|9331|9335.3|9332.4|9332.9|9330.3|171
1649284500000|2022-04-06 22:35:00|9333.1|9330.7|9333.3|9330.9|9334.4|9331.4|9332.8|9330.4|122
1649284800000|2022-04-06 22:40:00|9333.2|9330.8|9333.4|9331|9334|9331.7|9333|9330.5|80
1649285100000|2022-04-06 22:45:00|9333.5|9331.6|9333.6|9331.2|9334.6|9332|9333.4|9329.6|103
1649285400000|2022-04-06 22:50:00|9333.5|9331.1|9333.5|9331.1|9334|9331.4|9333.3|9330.4|66
1649285700000|2022-04-06 22:55:00|9333.6|9331.2|9334.8|9332.4|9334.9|9332.4|9333.3|9330.8|82
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9335.1|9332.7|9335.6|9333.2|9333.9|9331.9|90
1649286300000|2022-04-06 23:05:00|9335.2|9332.8|9335.7|9333.3|9335.7|9333.3|9334.6|9332.5|64
1649286600000|2022-04-06 23:10:00|9335.6|9333.2|9335.1|9332.7|9335.7|9333.7|9333.9|9331.5|125
1649286900000|2022-04-06 23:15:00|9335|9332.6|9335|9332.6|9335.7|9333.4|9334.5|9332.3|114
1649287200000|2022-04-06 23:20:00|9335.1|9332.7|9334.8|9332.4|9335.2|9333.1|9334.3|9332.1|111
1649287500000|2022-04-06 23:25:00|9335|9332.6|9334.6|9332.2|9335.2|9333.3|9334.2|9331.8|77
1649287800000|2022-04-06 23:30:00|9334.5|9332.1|9334.9|9332.5|9335|9333.1|9333.9|9331.6|130
1649288100000|2022-04-06 23:35:00|9335|9332.6|9334.9|9332.5|9335.3|9333.2|9334.1|9331.8|164
1649288400000|2022-04-06 23:40:00|9334.6|9332.2|9334.7|9332.3|9335.5|9333.5|9334|9332|137
1649288700000|2022-04-06 23:45:00|9334.6|9332.2|9334.6|9332.2|9334.6|9332.6|9332.7|9330.4|200
1649289000000|2022-04-06 23:50:00|9334.5|9332.1|9332.6|9331.1|9334.6|9332.7|9332.5|9330.3|204
1649289300000|2022-04-06 23:55:00|9332.5|9331|9332.1|9329.7|9333.1|9331.1|9331.1|9328.8|194
1649289600000|2022-04-07 00:00:00|9332|9329.6|9330.5|9328.1|9332|9329.8|9330|9327.6|246
1649289900000|2022-04-07 00:05:00|9330.6|9328.2|9327.6|9325.2|9330.6|9328.4|9327.3|9324.9|364
1649290200000|2022-04-07 00:10:00|9327.5|9325.1|9322.7|9320.3|9327.5|9325.1|9321.9|9319.9|403
1649290500000|2022-04-07 00:15:00|9322.8|9320.4|9325.8|9323.4|9325.8|9323.4|9322|9319.9|266
1649290800000|2022-04-07 00:20:00|9325.7|9323.3|9323.2|9320.8|9325.8|9323.4|9322.4|9320|358
1649291100000|2022-04-07 00:25:00|9323.1|9320.7|9321.9|9319.5|9324.2|9321.8|9321.3|9318.9|336
1649291400000|2022-04-07 00:30:00|9321.8|9319.4|9320.6|9318.2|9323.4|9321|9318.9|9316.5|392
1649291700000|2022-04-07 00:35:00|9320.7|9318.3|9320.2|9317.8|9320.8|9318.7|9318.8|9316.6|347
1649292000000|2022-04-07 00:40:00|9320.3|9317.9|9321.6|9319.2|9323.1|9321.3|9319.7|9317.3|337
1649292300000|2022-04-07 00:45:00|9321.7|9319.3|9324.1|9321.7|9325.1|9323.2|9321|9319.1|263
1649292600000|2022-04-07 00:50:00|9324.2|9321.8|9321.9|9319.5|9326.1|9324.3|9321.6|9319.4|403
1649292900000|2022-04-07 00:55:00|9321.8|9319.4|9323.3|9320.9|9324.7|9322.8|9321.8|9319.4|383
1649293200000|2022-04-07 01:00:00|9323.4|9321|9323.3|9321.8|9325.1|9323.3|9322|9320|345
1649293500000|2022-04-07 01:05:00|9323.4|9321.9|9323.5|9321.1|9324.3|9322.3|9322|9320.1|223
1649293800000|2022-04-07 01:10:00|9323.6|9321.2|9326|9323.6|9326.9|9324.9|9323.3|9321.2|290
1649294100000|2022-04-07 01:15:00|9325.8|9323.4|9327.9|9325.5|9328.2|9326.1|9325.5|9323.3|353
1649294400000|2022-04-07 01:20:00|9328|9325.6|9328.1|9326.6|9329|9326.7|9327.1|9325|228
1649294700000|2022-04-07 01:25:00|9328|9326.5|9327.3|9325.8|9328.5|9326.6|9326.4|9324.2|264
1649295000000|2022-04-07 01:30:00|9327.4|9325.9|9325.4|9323.9|9328|9325.9|9325.4|9323.2|389
1649295300000|2022-04-07 01:35:00|9325.6|9324.1|9324.6|9322.2|9327|9324.9|9324.5|9322.1|298
1649295600000|2022-04-07 01:40:00|9324.5|9322.1|9320.2|9317.8|9324.5|9322.1|9319.1|9317.3|427
1649295900000|2022-04-07 01:45:00|9320.3|9317.9|9322.6|9320.2|9322.6|9320.6|9319.3|9317.5|305
1649296200000|2022-04-07 01:50:00|9322.1|9320.6|9322.9|9321.4|9324.2|9322.1|9321.2|9319.5|253
1649296500000|2022-04-07 01:55:00|9322.8|9321.3|9322.5|9320.1|9324|9322.3|9321.8|9319.9|268
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9322.9|9320.5|9323.4|9321.4|9321.4|9319.4|237
1649297100000|2022-04-07 02:05:00|9323|9320.6|9324.3|9321.9|9324.8|9322.8|9322.2|9320.3|232
1649297400000|2022-04-07 02:10:00|9323.9|9322.4|9325.3|9322.9|9326.4|9324|9323.7|9321.8|227
1649297700000|2022-04-07 02:15:00|9325.4|9323|9324.7|9322.3|9325.8|9323.4|9323.5|9321.6|199
1649298000000|2022-04-07 02:20:00|9324.8|9322.4|9328.4|9326.9|9329.2|9327|9324.3|9322.2|199
1649298300000|2022-04-07 02:25:00|9328.7|9327.2|9328.2|9326.7|9329.4|9327.3|9327.9|9326|128
1649298600000|2022-04-07 02:30:00|9328.4|9326.9|9329.3|9326.9|9330.7|9328.7|9328.2|9326.2|209
1649298900000|2022-04-07 02:35:00|9328.8|9327.3|9327.2|9325.7|9330.4|9328.4|9327.1|9325.3|238
1649299200000|2022-04-07 02:40:00|9327.6|9326.1|9327.7|9325.3|9328.5|9326.5|9327.2|9325.2|139
1649299500000|2022-04-07 02:45:00|9327.8|9325.4|9328.1|9325.7|9328.6|9326.8|9326.8|9324.7|150
1649299800000|2022-04-07 02:50:00|9328|9325.6|9326.2|9323.8|9328.2|9326|9325.5|9323.4|186
1649300100000|2022-04-07 02:55:00|9326.3|9323.9|9325|9322.6|9326.5|9324.4|9324.8|9322.5|230
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9324.3|9322.8|9326|9323.6|9324.2|9322.1|190
1649300700000|2022-04-07 03:05:00|9324.2|9322.7|9325.2|9323.7|9326|9324.1|9324.2|9322.2|195
1649301000000|2022-04-07 03:10:00|9325.3|9323.8|9325.9|9323.5|9326.8|9324.7|9324.8|9323.3|208
1649301300000|2022-04-07 03:15:00|9325.8|9323.4|9323.6|9322.1|9325.8|9324|9323.1|9321.6|168
1649301600000|2022-04-07 03:20:00|9323.5|9322|9322.8|9320.4|9323.6|9322|9322|9320.2|162
1649301900000|2022-04-07 03:25:00|9322.7|9320.3|9326.5|9325|9327.1|9325|9322.3|9320.3|176
1649302200000|2022-04-07 03:30:00|9326.7|9325.2|9327.5|9325.1|9327.8|9325.8|9326.6|9324.6|134
1649302500000|2022-04-07 03:35:00|9327.4|9325|9329.3|9326.9|9329.5|9327.4|9326.5|9324.2|141
1649302800000|2022-04-07 03:40:00|9329.4|9327|9328.4|9326|9330.4|9328|9327.4|9325.7|138
1649303100000|2022-04-07 03:45:00|9328|9326.5|9327.4|9325|9328.2|9326.6|9326.3|9324.2|91
1649303400000|2022-04-07 03:50:00|9327.5|9325.1|9326.6|9325.1|9327.6|9325.2|9325.3|9323.8|152
1649303700000|2022-04-07 03:55:00|9326.5|9325|9327.4|9325|9328|9326|9326.4|9324.5|163
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9328.3|9326.8|9329.4|9327.2|9326.5|9324.6|143
1649304300000|2022-04-07 04:05:00|9328.7|9327.2|9328.6|9326.2|9329.8|9327.8|9328|9325.9|138
1649304600000|2022-04-07 04:10:00|9328.7|9326.3|9328.9|9327.4|9329.6|9327.5|9328.3|9326|210
1649304900000|2022-04-07 04:15:00|9328.8|9327.3|9328.1|9325.7|9329.5|9327.4|9327.8|9325.5|219
1649305200000|2022-04-07 04:20:00|9328.2|9325.8|9329.9|9328.4|9330.5|9328.7|9328.2|9325.8|186
1649305500000|2022-04-07 04:25:00|9330|9328.5|9330|9328.5|9330.6|9328.7|9329.5|9327.4|155
1649305800000|2022-04-07 04:30:00|9329.9|9328.4|9330.8|9328.4|9330.9|9328.9|9329.7|9327.6|131
1649306100000|2022-04-07 04:35:00|9330.7|9328.3|9329.7|9327.3|9331.1|9329.1|9329.3|9327.2|176
1649306400000|2022-04-07 04:40:00|9329.8|9327.4|9329.4|9327|9329.8|9327.4|9327.2|9325.1|164
1649306700000|2022-04-07 04:45:00|9329.5|9327.1|9328.1|9326.6|9330.2|9328.1|9328|9326|172
1649307000000|2022-04-07 04:50:00|9328.2|9326.7|9328.6|9327.1|9330.3|9328|9328.1|9326.1|194
1649307300000|2022-04-07 04:55:00|9329|9326.6|9329.3|9326.9|9330.1|9327.7|9328|9326|263
1649307600000|2022-04-07 05:00:00|9329|9327.5|9330.5|9329|9331.6|9329.7|9328.9|9326.8|231
1649307900000|2022-04-07 05:05:00|9330.6|9329.1|9330.7|9328.3|9331.8|9329.6|9329.5|9327.7|231
1649308200000|2022-04-07 05:10:00|9330.9|9328.5|9330.3|9327.9|9331.1|9328.9|9329.8|9327.4|254
1649308500000|2022-04-07 05:15:00|9330.2|9327.8|9331.2|9328.8|9331.3|9329.2|9329|9326.8|210
1649308800000|2022-04-07 05:20:00|9331.1|9328.7|9331.6|9329.2|9331.8|9329.8|9330.4|9328|251
1649309100000|2022-04-07 05:25:00|9331.5|9329.1|9328.7|9326.3|9331.6|9329.7|9328.3|9325.9|295
1649309400000|2022-04-07 05:30:00|9329|9326.6|9328.6|9326.2|9329.4|9327.6|9327.9|9325.9|255
1649309700000|2022-04-07 05:35:00|9328.2|9326.7|9326.7|9325.2|9328.5|9326.8|9326.5|9324.1|228
1649310000000|2022-04-07 05:40:00|9326.8|9325.3|9326.1|9323.7|9327.9|9325.9|9325.7|9323.3|309
1649310300000|2022-04-07 05:45:00|9326|9323.6|9324.9|9323.4|9326.6|9324.4|9324.5|9322.4|257
1649310600000|2022-04-07 05:50:00|9325.1|9323.6|9326.4|9324.9|9327.2|9325.2|9324|9321.9|224
1649310900000|2022-04-07 05:55:00|9326.3|9324.8|9325.3|9322.9|9327.1|9325|9324.5|9322.5|332
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9326.4|9324|9328|9326|9325.1|9322.8|463
1649311500000|2022-04-07 06:05:00|9326.5|9324.1|9325.4|9323|9326.8|9324.9|9324.9|9322.5|395
1649311800000|2022-04-07 06:10:00|9325.3|9322.9|9324.1|9321.7|9325.5|9323.5|9323.5|9321.6|351
1649312100000|2022-04-07 06:15:00|9324.2|9321.8|9323.3|9320.9|9325|9322.6|9323|9320.7|351
1649312400000|2022-04-07 06:20:00|9323.4|9321|9325.3|9322.9|9325.6|9323.5|9322.3|9320.3|409
1649312700000|2022-04-07 06:25:00|9325.4|9323|9324.3|9321.9|9325.7|9323.7|9321.4|9319|504
1649313000000|2022-04-07 06:30:00|9324.4|9322|9324.3|9322.8|9325.5|9323.8|9322.7|9320.9|355
1649313300000|2022-04-07 06:35:00|9324.4|9322.9|9324.4|9322|9327.8|9325.9|9323.4|9321.6|347
1649313600000|2022-04-07 06:40:00|9324.5|9322.1|9322.4|9320.9|9324.5|9322.3|9321.1|9319.1|335
1649313900000|2022-04-07 06:45:00|9322.7|9321.2|9326.1|9324.6|9326.9|9325.1|9322.3|9320.4|384
1649314200000|2022-04-07 06:50:00|9326.2|9324.7|9326.9|9325.4|9328.1|9326.3|9325.1|9323|292
1649314500000|2022-04-07 06:55:00|9327|9325.5|9329.5|9327.1|9329.6|9327.6|9325.5|9323.7|391
1649314800000|2022-04-07 07:00:00|9329|9326.6|9321.7|9319.3|9329.3|9327.3|9320|9317.6|523
1649315100000|2022-04-07 07:05:00|9321.8|9319.4|9322.1|9319.7|9322.6|9320.2|9318.5|9316.3|605
1649315400000|2022-04-07 07:10:00|9322|9319.6|9320.3|9317.9|9322.2|9319.9|9318.6|9316.6|444
1649315700000|2022-04-07 07:15:00|9320.4|9318|9320.4|9318.9|9321.5|9319.6|9318.5|9316.8|396
1649316000000|2022-04-07 07:20:00|9320.5|9319|9320|9317.6|9320.9|9319.1|9318.4|9316.6|388
1649316300000|2022-04-07 07:25:00|9319.9|9317.5|9324.9|9323.4|9326.5|9324.4|9319.4|9317.4|423
1649316600000|2022-04-07 07:30:00|9325|9323.5|9325.2|9322.8|9326.6|9324.4|9323.3|9321.3|398
1649316900000|2022-04-07 07:35:00|9325|9322.6|9325.5|9323.1|9326|9323.8|9323|9320.7|359
1649317200000|2022-04-07 07:40:00|9325.6|9323.2|9323.9|9322.4|9327.2|9325.1|9323.3|9321.7|365
1649317500000|2022-04-07 07:45:00|9323.8|9322.3|9325|9323.5|9326.5|9324.3|9323.1|9321.3|423
1649317800000|2022-04-07 07:50:00|9324.7|9323.2|9324|9322.5|9326|9324.1|9322.1|9319.8|432
1649318100000|2022-04-07 07:55:00|9323.8|9322.3|9323.9|9322.4|9325.1|9323|9322.2|9320.1|369
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9321.5|9319.1|9325.4|9323.7|9321|9318.8|453
1649318700000|2022-04-07 08:05:00|9321.6|9319.2|9321|9318.6|9322.3|9320|9320.3|9318.1|378
1649319000000|2022-04-07 08:10:00|9321.1|9318.7|9325.6|9323.2|9326.5|9324.1|9321|9318.6|536
1649319300000|2022-04-07 08:15:00|9325.7|9323.3|9327.2|9324.8|9328.6|9326.5|9325.1|9322.8|390
1649319600000|2022-04-07 08:20:00|9327.1|9324.7|9326.5|9324.1|9327.7|9325.4|9324.8|9323.3|431
1649319900000|2022-04-07 08:25:00|9326.6|9324.2|9326.3|9324.8|9327.7|9325.6|9325.7|9323.7|337
1649320200000|2022-04-07 08:30:00|9326.2|9324.7|9329.6|9327.2|9329.7|9327.6|9325.6|9323.3|338
1649320500000|2022-04-07 08:35:00|9329.5|9327.1|9330.3|9327.9|9331.8|9329.4|9329|9327|365
1649320800000|2022-04-07 08:40:00|9329.8|9328.3|9332|9329.6|9332.1|9329.9|9328.4|9326.3|478
1649321100000|2022-04-07 08:45:00|9332.1|9329.7|9330.6|9329.1|9332.5|9330.7|9330.5|9328.8|323
1649321400000|2022-04-07 08:50:00|9330.7|9329.2|9332.6|9331.1|9333.9|9332.2|9330|9328.3|418
1649321700000|2022-04-07 08:55:00|9332.5|9331|9331.2|9328.8|9332.9|9331.4|9330.5|9328.7|366
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9330.4|9328.9|9332.8|9331.2|9329.9|9328.3|448
1649322300000|2022-04-07 09:05:00|9330.9|9328.5|9343.5|9341.1|9345.9|9343.4|9329.8|9328|683
1649322600000|2022-04-07 09:10:00|9343.6|9341.2|9344|9341.6|9345.2|9342.9|9341|9339.1|508
1649322900000|2022-04-07 09:15:00|9344.1|9341.7|9347.4|9345|9347.6|9345.2|9343.4|9341|382
1649323200000|2022-04-07 09:20:00|9347.3|9344.9|9347.8|9345.4|9349.5|9347.1|9345.3|9342.9|525
1649323500000|2022-04-07 09:25:00|9347.9|9345.5|9343.5|9341.1|9348.8|9346.4|9343.1|9340.9|573
1649323800000|2022-04-07 09:30:00|9343.4|9341|9338.6|9336.2|9344.2|9341.8|9337.3|9335|511
1649324100000|2022-04-07 09:35:00|9338.5|9336.1|9333.5|9331.1|9338.6|9336.2|9332.8|9330.7|488
1649324400000|2022-04-07 09:40:00|9333.4|9331|9332.2|9329.8|9334.5|9332.1|9329.2|9327|616
1649324700000|2022-04-07 09:45:00|9332.1|9329.7|9334.1|9331.7|9334.2|9332|9331.1|9328.7|491
1649325000000|2022-04-07 09:50:00|9333.9|9331.5|9334.5|9333|9336.2|9334.3|9333.5|9331.1|367
1649325300000|2022-04-07 09:55:00|9334.4|9332.9|9334.9|9332.5|9335.9|9333.5|9332.9|9330.8|422
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.9|9330.5|9334.8|9332.8|9331.6|9329.6|373
1649325900000|2022-04-07 10:05:00|9332.8|9330.4|9330.9|9328.5|9332.8|9330.8|9329.5|9327.6|392
1649326200000|2022-04-07 10:10:00|9330.8|9328.4|9330.9|9328.5|9331.3|9329.3|9330|9327.8|303
1649326500000|2022-04-07 10:15:00|9331|9328.6|9331.1|9328.7|9331.9|9329.9|9329.8|9327.9|309
1649326800000|2022-04-07 10:20:00|9331|9328.6|9331.2|9328.8|9331.4|9329|9329.6|9327.6|279
1649327100000|2022-04-07 10:25:00|9331.1|9328.7|9331.7|9330.2|9333.1|9330.9|9330.1|9327.7|308
1649327400000|2022-04-07 10:30:00|9331.8|9330.3|9331.9|9330.4|9333.3|9331.5|9331.4|9329.8|159
1649327700000|2022-04-07 10:35:00|9332|9330.5|9333|9330.6|9333.8|9331.9|9331.5|9329.6|227
1649328000000|2022-04-07 10:40:00|9332.5|9331|9334.2|9331.8|9335.2|9333.3|9332|9329.9|302
1649328300000|2022-04-07 10:45:00|9334.1|9331.7|9334|9331.6|9334.5|9332.5|9332.9|9330.8|306
1649328600000|2022-04-07 10:50:00|9333.9|9331.5|9333.5|9331.1|9336|9333.6|9332.4|9330.5|337
1649328900000|2022-04-07 10:55:00|9333.7|9331.3|9332.6|9331.1|9335.6|9333.5|9332.2|9330.1|343
1649329200000|2022-04-07 11:00:00|9332.5|9331|9333|9331.5|9334.4|9332.7|9332.3|9330.6|317
1649329500000|2022-04-07 11:05:00|9332.9|9331.4|9336|9333.6|9336.4|9334|9328.6|9326.2|751
1649329800000|2022-04-07 11:10:00|9335.9|9333.5|9332.5|9330.1|9336.1|9333.8|9331|9328.6|801
1649330100000|2022-04-07 11:15:00|9332.7|9330.3|9336.3|9333.9|9336.7|9334.4|9331.5|9329.1|482
1649330400000|2022-04-07 11:20:00|9336.2|9333.8|9339.6|9337.2|9340|9337.6|9335.8|9333.4|427
1649330700000|2022-04-07 11:25:00|9340|9337.6|9340.1|9337.7|9341.9|9339.5|9338.3|9336.3|397
1649331000000|2022-04-07 11:30:00|9340.2|9337.8|9333.6|9331.2|9341|9339|9332.8|9330.4|684
1649331300000|2022-04-07 11:35:00|9333.5|9331.1|9331.9|9329.5|9335.1|9333.2|9331.5|9329.1|610
1649331600000|2022-04-07 11:40:00|9332|9329.6|9328|9326.5|9332.6|9330.4|9327.1|9325.3|813
1649331900000|2022-04-07 11:45:00|9327.9|9326.4|9329.2|9327.7|9331.2|9329.1|9327.9|9326.4|472
1649332200000|2022-04-07 11:50:00|9329.1|9327.6|9331|9328.6|9331.1|9328.7|9328.6|9326.5|285
1649332500000|2022-04-07 11:55:00|9331.1|9328.7|9329.5|9327.1|9331.1|9328.8|9327.7|9325.7|286
1649332800000|2022-04-07 12:00:00|9329.4|9327|9329.7|9327.3|9329.7|9327.9|9326.2|9324.5|479
1649333100000|2022-04-07 12:05:00|9329.8|9327.4|9329.4|9327|9330.4|9328.4|9328.1|9326.1|414
1649333400000|2022-04-07 12:10:00|9329.5|9327.1|9330.6|9329.1|9332|9329.7|9328.1|9326.2|270
1649333700000|2022-04-07 12:15:00|9330.7|9329.2|9334.5|9333|9335.4|9333.3|9330.7|9329.1|352
1649334000000|2022-04-07 12:20:00|9334.7|9333.2|9334.7|9332.3|9336.6|9334.2|9333.9|9331.6|391
1649334300000|2022-04-07 12:25:00|9334.8|9332.4|9336.9|9333.4|9339|9335|9334.4|9332.3|450
1649334600000|2022-04-07 12:30:00|9335.4|9332.6|9336.8|9334.4|9337.9|9335.4|9334.6|9332.2|496
1649334900000|2022-04-07 12:35:00|9336.7|9334.3|9335.6|9333.2|9337|9335.1|9334.8|9332.7|319
1649335200000|2022-04-07 12:40:00|9335.5|9333.1|9337.2|9334.8|9339.3|9337.4|9334.7|9332.8|338
1649335500000|2022-04-07 12:45:00|9337.1|9334.7|9333.6|9331.2|9338.2|9336|9333.2|9330.7|525
1649335800000|2022-04-07 12:50:00|9333.5|9331.1|9331.8|9329.4|9334|9331.6|9331.5|9329.1|510
1649336100000|2022-04-07 12:55:00|9331.7|9329.3|9336|9333.6|9337|9334.6|9330.8|9328.4|523
1649336400000|2022-04-07 13:00:00|9335.6|9334.1|9334.8|9333.3|9337.9|9336.1|9334|9331.9|494
1649336700000|2022-04-07 13:05:00|9335.4|9333|9334|9332.5|9336.9|9335.4|9333.2|9331.7|454
1649337000000|2022-04-07 13:10:00|9334.1|9332.6|9330.3|9327.9|9334.5|9333|9329.3|9327.2|533
1649337300000|2022-04-07 13:15:00|9330.4|9328|9329.3|9327.8|9331.3|9329.4|9328.1|9325.8|442
1649337600000|2022-04-07 13:20:00|9329.4|9327.9|9326.9|9325.4|9329.7|9328.2|9326.2|9324.3|475
1649337900000|2022-04-07 13:25:00|9326.8|9325.3|9325.7|9324.2|9327|9325.5|9324.4|9322.5|455
1649338200000|2022-04-07 13:30:00|9325.6|9324.1|9325.6|9323.2|9326.6|9324.6|9323.5|9321.5|624
1649338500000|2022-04-07 13:35:00|9325.5|9323.1|9325.5|9323.1|9328|9326|9324.9|9322.8|444
1649338800000|2022-04-07 13:40:00|9325.6|9323.2|9323.2|9321.7|9325.7|9323.3|9321.9|9320|507
1649339100000|2022-04-07 13:45:00|9323.4|9321.9|9328.5|9327|9329.9|9327.9|9323.3|9321.8|547
1649339400000|2022-04-07 13:50:00|9328.4|9326.9|9327.7|9326.2|9328.6|9326.9|9325.3|9323.5|561
1649339700000|2022-04-07 13:55:00|9327.8|9326.3|9328.8|9326.4|9330.9|9329|9326.9|9324.9|598
1649340000000|2022-04-07 14:00:00|9328.5|9327|9331.2|9329.7|9333.1|9331.3|9327.2|9325.4|775
1649340300000|2022-04-07 14:05:00|9331.1|9329.6|9330.2|9327.8|9331.2|9329.7|9325.3|9323.8|686
1649340600000|2022-04-07 14:10:00|9330.1|9327.7|9326.7|9324.3|9331.9|9329.5|9325.1|9323.1|756
1649340900000|2022-04-07 14:15:00|9326.6|9324.2|9328.8|9326.4|9328.9|9326.5|9325.4|9323.1|522
1649341200000|2022-04-07 14:20:00|9328.9|9326.5|9328.9|9326.5|9329.8|9327.4|9325.4|9323.3|341
1649341500000|2022-04-07 14:25:00|9329|9326.6|9327.1|9324.7|9329.4|9327|9325.4|9323.4|765
1649341800000|2022-04-07 14:30:00|9326.5|9325|9323.3|9320.9|9328.1|9325.8|9322|9320.1|669
1649342100000|2022-04-07 14:35:00|9323.2|9320.8|9325.2|9322.8|9325.3|9323.3|9321.2|9319.2|495
1649342400000|2022-04-07 14:40:00|9325.1|9322.7|9327.9|9325.5|9328.9|9326.7|9324.7|9322.3|573
1649342700000|2022-04-07 14:45:00|9327.8|9325.4|9332.2|9330.7|9333.9|9331.7|9327.5|9325.1|588
1649343000000|2022-04-07 14:50:00|9332.1|9330.6|9336.7|9334.3|9338.6|9336.8|9330.1|9328.2|844
1649343300000|2022-04-07 14:55:00|9336.6|9334.2|9332.8|9331.3|9337.7|9335.7|9331.7|9329.7|809
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9330.7|9329.2|9334.7|9332.7|9329.3|9327.1|672
1649343900000|2022-04-07 15:05:00|9330.8|9329.3|9331.1|9329.6|9333|9330.9|9330.5|9328.1|468
1649344200000|2022-04-07 15:10:00|9331|9329.5|9329.6|9327.2|9332.5|9330.6|9328.4|9326.3|457
1649344500000|2022-04-07 15:15:00|9329.5|9327.1|9331.9|9329.5|9332.5|9330.1|9328.3|9325.9|456
1649344800000|2022-04-07 15:20:00|9331.8|9329.4|9328.5|9326.1|9331.8|9329.5|9328.3|9325.9|373
1649345100000|2022-04-07 15:25:00|9328.3|9325.9|9330.2|9327.8|9330.7|9328.6|9328.2|9325.8|428
1649345400000|2022-04-07 15:30:00|9330.1|9327.7|9332.4|9330|9333.3|9331.2|9328.6|9326.2|508
1649345700000|2022-04-07 15:35:00|9332.6|9330.2|9328.9|9326.5|9332.9|9330.8|9328.5|9326.3|465
1649346000000|2022-04-07 15:40:00|9328.4|9326.9|9326|9323.6|9329|9326.9|9325.6|9323.6|497
1649346300000|2022-04-07 15:45:00|9326.2|9323.8|9328.7|9326.3|9329.6|9327.6|9325.3|9323.5|461
1649346600000|2022-04-07 15:50:00|9328.8|9326.4|9332.1|9330.6|9332.6|9330.6|9328.3|9326.3|353
1649346900000|2022-04-07 15:55:00|9332.2|9330.7|9334.2|9331.8|9335|9332.9|9332.1|9330.6|296
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9334.6|9333.1|9334.8|9333.2|9333|9331|285
1649347500000|2022-04-07 16:05:00|9334.5|9333|9334.2|9332.7|9334.9|9333.1|9333.2|9331.3|332
1649347800000|2022-04-07 16:10:00|9334.7|9332.3|9338.1|9335.7|9338.2|9336.3|9333.6|9331.6|310
1649348100000|2022-04-07 16:15:00|9338|9335.6|9336|9334.5|9338.1|9335.7|9334.4|9332.9|350
1649348400000|2022-04-07 16:20:00|9335.9|9334.4|9334.9|9333.4|9335.9|9334.4|9332.9|9331.2|346
1649348700000|2022-04-07 16:25:00|9334.8|9333.3|9334.1|9332.6|9336|9333.8|9333.7|9331.7|289
1649349000000|2022-04-07 16:30:00|9334.2|9332.7|9335.2|9333.7|9335.6|9333.8|9333.4|9331.7|310
1649349300000|2022-04-07 16:35:00|9335.4|9333.9|9339|9336.6|9339.6|9337.6|9334.9|9332.6|309
1649349600000|2022-04-07 16:40:00|9338.9|9336.5|9342.1|9340.6|9342.5|9340.7|9338.4|9336.5|349
1649349900000|2022-04-07 16:45:00|9342.2|9340.7|9341|9339.5|9342.4|9340.9|9340.1|9338.2|366
1649350200000|2022-04-07 16:50:00|9341.1|9339.6|9341.2|9339.7|9342.9|9341|9340|9338.5|300
1649350500000|2022-04-07 16:55:00|9341.3|9339.8|9342.9|9341.4|9345.1|9343.2|9340.5|9339|384
1649350800000|2022-04-07 17:00:00|9342.7|9341.2|9334.4|9332.9|9342.7|9341.2|9333.9|9332.2|622
1649351100000|2022-04-07 17:05:00|9334.5|9333|9333.3|9331.8|9336.4|9334.7|9333.3|9331.3|368
1649351400000|2022-04-07 17:10:00|9333.4|9331.9|9333.3|9331.8|9334.8|9332.8|9332.2|9330.2|401
1649351700000|2022-04-07 17:15:00|9333.2|9331.7|9333.4|9331.9|9333.7|9331.9|9331.3|9329.5|351
1649352000000|2022-04-07 17:20:00|9333.3|9331.8|9330.5|9329|9333.6|9332.1|9330.4|9328.7|389
1649352300000|2022-04-07 17:25:00|9330.6|9329.1|9332|9329.6|9332.4|9330.2|9330.4|9328.4|422
1649352600000|2022-04-07 17:30:00|9331.9|9329.5|9333.5|9331.1|9334.7|9332.3|9331.7|9329.4|435
1649352900000|2022-04-07 17:35:00|9333.4|9331|9334.5|9332.1|9335.1|9333.1|9331.8|9329.7|489
1649353200000|2022-04-07 17:40:00|9334.4|9332|9335.1|9332.7|9335.2|9332.8|9333|9330.9|344
1649353500000|2022-04-07 17:45:00|9335|9333.5|9335.6|9333.2|9336|9333.6|9333.5|9331.2|311
1649353800000|2022-04-07 17:50:00|9335.5|9333.1|9337.2|9335.7|9338|9336.1|9334.7|9332.5|374
1649354100000|2022-04-07 17:55:00|9337.6|9336.1|9338.2|9335.8|9338.8|9336.6|9336.6|9334.8|479
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340.1|9337.7|9341.8|9339.9|9337.5|9335.4|538
1649354700000|2022-04-07 18:05:00|9340.2|9337.8|9338.1|9335.7|9340.2|9337.9|9336.7|9334.4|322
1649355000000|2022-04-07 18:10:00|9338.2|9335.8|9338.6|9337.1|9340|9338.2|9337.8|9335.7|305
1649355300000|2022-04-07 18:15:00|9338.7|9337.2|9338.4|9336.9|9338.9|9337.3|9337.7|9336.1|269
1649355600000|2022-04-07 18:20:00|9338.3|9336.8|9337.8|9335.4|9339|9337.1|9337.3|9335.1|325
1649355900000|2022-04-07 18:25:00|9337.5|9336|9339.5|9338|9339.5|9338|9337.1|9334.9|345
1649356200000|2022-04-07 18:30:00|9339.4|9337.9|9341|9339.5|9341.3|9339.8|9339.3|9337.8|274
1649356500000|2022-04-07 18:35:00|9340.9|9339.4|9339.4|9337.9|9341.3|9339.5|9338.6|9336.7|268
1649356800000|2022-04-07 18:40:00|9339.3|9337.8|9339.2|9337.7|9341.3|9339.5|9338.6|9336.7|256
1649357100000|2022-04-07 18:45:00|9339.3|9337.8|9339|9337.5|9341.2|9339.5|9338.6|9337|309
1649357400000|2022-04-07 18:50:00|9339.1|9337.6|9337|9335.5|9340.3|9338.8|9336.8|9335|392
1649357700000|2022-04-07 18:55:00|9336.9|9335.4|9340|9338.5|9340.1|9338.6|9336.4|9334.8|406
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.4|9339|9341.6|9339.6|9339.4|9337.3|369
1649358300000|2022-04-07 19:05:00|9341.5|9339.1|9342.6|9340.2|9342.7|9340.5|9340.1|9337.7|342
1649358600000|2022-04-07 19:10:00|9342.5|9340.1|9341.6|9339.2|9342.6|9340.5|9340.9|9339.1|292
1649358900000|2022-04-07 19:15:00|9341.5|9339.1|9343.3|9340.9|9343.3|9341.1|9340|9337.9|279
1649359200000|2022-04-07 19:20:00|9343.4|9341|9346|9343.6|9346.1|9343.9|9343.1|9340.9|318
1649359500000|2022-04-07 19:25:00|9345.5|9344|9345.7|9344.2|9346.8|9344.8|9345.4|9343.5|351
1649359800000|2022-04-07 19:30:00|9345.9|9344.4|9343.5|9342|9346.4|9344.6|9343.3|9341|313
1649360100000|2022-04-07 19:35:00|9343.4|9341.9|9343.5|9341.1|9344.3|9342|9341.9|9339.9|310
1649360400000|2022-04-07 19:40:00|9343.6|9341.2|9342.8|9340.4|9344.2|9341.8|9342|9340.1|305
1649360700000|2022-04-07 19:45:00|9342.9|9340.5|9342.9|9340.5|9343.1|9340.7|9340.5|9338.1|306
1649361000000|2022-04-07 19:50:00|9343|9340.6|9343.9|9341.5|9344.3|9342.2|9342|9340.2|335
1649361300000|2022-04-07 19:55:00|9344|9341.6|9342|9339.6|9344.5|9342.5|9341.5|9339.1|382
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9343.6|9341.2|9344.5|9342.1|9341.5|9339.1|283
1649361900000|2022-04-07 20:05:00|9343.2|9341.7|9343.6|9341.2|9345|9343|9342.7|9340.3|212
1649362200000|2022-04-07 20:10:00|9343.5|9341.1|9344.3|9341.9|9344.4|9342.3|9343.1|9341.1|144
1649362500000|2022-04-07 20:15:00|9344.1|9341.7|9343.7|9342.2|9344.2|9342.2|9342.7|9340.6|189
1649362800000|2022-04-07 20:20:00|9343.6|9342.1|9344.4|9342|9344.6|9342.5|9343.6|9341.8|123
1649363100000|2022-04-07 20:25:00|9343.9|9342.4|9343.9|9342.4|9344.5|9342.6|9342.2|9340|223
1649363400000|2022-04-07 20:30:00|9343.8|9342.3|9343.1|9340.7|9344.6|9342.4|9342.3|9340.5|122
1649363700000|2022-04-07 20:35:00|9343.2|9340.8|9341.9|9340.4|9343.4|9341.1|9341.7|9339.4|173
1649364000000|2022-04-07 20:40:00|9341.8|9340.3|9342.5|9341|9343|9341.2|9341.7|9339.8|110
1649364300000|2022-04-07 20:45:00|9342.6|9341.1|9342.5|9340.1|9343.2|9341.1|9341.5|9339.1|157
1649364600000|2022-04-07 20:50:00|9342.4|9340|9342|9339.6|9342.8|9340.6|9341.9|9339.6|123
1649364900000|2022-04-07 20:55:00|9342.1|9339.7|9342.7|9337.7|9343.4|9340.3|9341|9336.1|344
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9339.3|9334.3|9343.1|9338.1|9336.3|9331.3|68
1649365500000|2022-04-07 21:05:00|9339.4|9334.4|9339.7|9334.7|9339.9|9334.9|9338.8|9333.8|46
1649365800000|2022-04-07 21:10:00|9339.4|9334.4|9339.3|9334.3|9339.9|9334.9|9339|9334|137
1649366100000|2022-04-07 21:15:00|9339.8|9334.8|9339.4|9334.4|9343|9338|9338.5|9333.5|132
1649366400000|2022-04-07 21:20:00|9339.6|9334.6|9339.4|9334.4|9340.3|9335.3|9338.2|9333.2|134
1649366700000|2022-04-07 21:25:00|9339.3|9334.3|9338.6|9333.6|9340.9|9335.9|9337.1|9332.1|186
1649367000000|2022-04-07 21:30:00|9338.2|9333.2|9339.8|9334.8|9341.6|9336.6|9337|9332|233
1649367300000|2022-04-07 21:35:00|9339.9|9334.9|9340.8|9335.8|9343.6|9338.6|9336.9|9331.9|165
1649367600000|2022-04-07 21:40:00|9340|9335|9343|9338|9343.7|9338.7|9339|9334|129
1649367900000|2022-04-07 21:45:00|9342.2|9337.2|9341.5|9336.5|9344.2|9339.2|9339.7|9334.7|152
1649368200000|2022-04-07 21:50:00|9341.6|9336.6|9341.7|9336.7|9342.8|9337.8|9339.2|9334.2|150
1649368500000|2022-04-07 21:55:00|9341.6|9336.6|9340.8|9335.8|9342.7|9337.7|9339.1|9334.1|160
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9340.4|9337.2|9342.9|9338.5|9340.1|9335.9|298
1649369100000|2022-04-07 22:05:00|9340.3|9337.3|9340.5|9338.1|9341.2|9338.2|9340|9335.7|205
1649369400000|2022-04-07 22:10:00|9340.6|9338.2|9340.6|9338.1|9341.5|9338.4|9340.4|9337.4|159
1649369700000|2022-04-07 22:15:00|9340.9|9337.9|9341.7|9339.3|9342.4|9339.4|9340.5|9337.9|130
1649370000000|2022-04-07 22:20:00|9341.8|9339.4|9341.9|9339.5|9342.9|9340.5|9341.7|9339.1|85
1649370300000|2022-04-07 22:25:00|9342|9339.6|9341.7|9339.3|9342.8|9339.9|9341.5|9338.8|93
1649370600000|2022-04-07 22:30:00|9341.1|9338.7|9341.3|9338.9|9342.1|9339.7|9340.6|9337.6|116
1649370900000|2022-04-07 22:35:00|9341.4|9339|9341.7|9339.3|9342.5|9339.8|9341.4|9338.7|94
1649371200000|2022-04-07 22:40:00|9341.6|9339.2|9345.8|9343.4|9346.8|9343.9|9341.6|9339.1|215
1649371500000|2022-04-07 22:45:00|9345.7|9343.3|9346.3|9343.6|9347|9343.9|9344.5|9342.4|260
1649371800000|2022-04-07 22:50:00|9346.4|9343.5|9346.6|9344.2|9348.4|9345.8|9345.6|9342.8|130
1649372100000|2022-04-07 22:55:00|9346.7|9344.3|9346.2|9343.8|9346.7|9344.5|9345.9|9343.5|55
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9345.7|9343.3|9346.1|9343.9|9345|9342.9|131
1649372700000|2022-04-07 23:05:00|9345.6|9343.2|9346.5|9344.1|9346.7|9344.7|9345.5|9343.1|143
1649373000000|2022-04-07 23:10:00|9346.1|9344.6|9345.9|9343.5|9346.7|9344.7|9345.6|9343.3|166
1649373300000|2022-04-07 23:15:00|9346|9343.6|9345.9|9343.5|9346.2|9344|9345.3|9343.2|136
1649373600000|2022-04-07 23:20:00|9345.8|9343.4|9346|9343.6|9346.3|9344.4|9345|9343|150
1649373900000|2022-04-07 23:25:00|9345.9|9343.5|9344.8|9343.3|9346.1|9343.9|9344.8|9342.9|137
1649374200000|2022-04-07 23:30:00|9344.9|9343.4|9345.7|9343.3|9345.9|9344|9344.9|9343|115
1649374500000|2022-04-07 23:35:00|9345.8|9343.4|9345.6|9343.2|9345.8|9343.8|9344.8|9342.8|133
1649374800000|2022-04-07 23:40:00|9345.2|9343.7|9345.3|9343.8|9345.8|9344|9345|9343|55
1649375100000|2022-04-07 23:45:00|9345.6|9343.2|9346.4|9344|9346.4|9344.3|9344.4|9342.1|152
1649375400000|2022-04-07 23:50:00|9346.5|9344.1|9348.2|9345.8|9349.2|9347.1|9346.2|9343.8|250
1649375700000|2022-04-07 23:55:00|9348.3|9345.9|9346.6|9344.2|9349.1|9346.7|9345.9|9344|185
1649376000000|2022-04-08 00:00:00|9346.1|9344.6|9345.7|9343.3|9349|9347|9345.5|9343.1|394
1649376300000|2022-04-08 00:05:00|9345.6|9343.2|9343.7|9341.3|9345.8|9343.4|9342.9|9340.5|320
1649376600000|2022-04-08 00:10:00|9343.6|9341.2|9344.8|9342.4|9345.1|9342.7|9342.2|9339.8|230
1649376900000|2022-04-08 00:15:00|9344.9|9342.5|9346.6|9344.2|9347.1|9344.8|9344.3|9342.4|228
1649377200000|2022-04-08 00:20:00|9346.5|9344.1|9346.4|9344|9347.4|9345.1|9344.9|9342.5|221
1649377500000|2022-04-08 00:25:00|9345.9|9344.4|9340.9|9339.4|9346.5|9344.4|9340.8|9339.3|304
1649377800000|2022-04-08 00:30:00|9341.5|9339.1|9338.8|9336.4|9343.2|9341.2|9338.4|9336|584
1649378100000|2022-04-08 00:35:00|9338.7|9336.3|9342.7|9340.3|9342.9|9340.5|9337.7|9335.3|568
1649378400000|2022-04-08 00:40:00|9342.4|9340|9345.3|9342.9|9345.3|9342.9|9340.7|9338.3|335
1649378700000|2022-04-08 00:45:00|9345.2|9342.8|9346.5|9344.1|9347.1|9344.7|9344.7|9342.3|297
1649379000000|2022-04-08 00:50:00|9346.4|9344|9342.1|9339.7|9346.6|9344.6|9341.1|9338.7|376
1649379300000|2022-04-08 00:55:00|9342.2|9339.6|9345.5|9343.1|9346|9343.6|9341.2|9338.8|441
1649379600000|2022-04-08 01:00:00|9345.4|9343|9345.9|9344.4|9346.6|9344.4|9344.9|9342.5|344
1649379900000|2022-04-08 01:05:00|9346|9344.5|9345.4|9343|9346.7|9344.7|9344.6|9342.2|252
1649380200000|2022-04-08 01:10:00|9345.5|9343.1|9344.8|9342.4|9346.1|9343.8|9342.4|9340.5|403
1649380500000|2022-04-08 01:15:00|9344.9|9342.5|9341.9|9340.4|9344.9|9342.8|9341.5|9339.2|401
1649380800000|2022-04-08 01:20:00|9341.7|9340.2|9342.5|9340.1|9343.2|9340.8|9341.1|9339.1|347
1649381100000|2022-04-08 01:25:00|9342.4|9340|9342.9|9340.5|9344.5|9342.4|9342.3|9339.9|255
1649381400000|2022-04-08 01:30:00|9343|9340.6|9344.1|9341.7|9344.9|9342.5|9342.9|9340.5|193
1649381700000|2022-04-08 01:35:00|9344|9341.6|9344|9341.6|9345.4|9343.1|9343.4|9341.5|191
1649382000000|2022-04-08 01:40:00|9344.1|9341.7|9344.8|9342.4|9346.5|9344.6|9343.3|9341.3|218
1649382300000|2022-04-08 01:45:00|9344.9|9342.5|9345.2|9342.8|9345.5|9343.4|9343.3|9341.4|246
1649382600000|2022-04-08 01:50:00|9345.3|9342.9|9343.4|9341.9|9345.6|9343.7|9343.3|9341.5|250
1649382900000|2022-04-08 01:55:00|9343.9|9341.5|9344.8|9343.3|9345.5|9343.5|9343.9|9341.5|173
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9345.3|9343.8|9345.9|9344.1|9344.4|9342.7|211
1649383500000|2022-04-08 02:05:00|9345.2|9343.7|9345.3|9342.9|9345.8|9343.8|9344.6|9342.2|181
1649383800000|2022-04-08 02:10:00|9345.4|9343|9345.2|9342.8|9345.8|9343.9|9344.7|9342.7|167
1649384100000|2022-04-08 02:15:00|9345.3|9342.9|9345.9|9344.4|9347.5|9345.4|9344.6|9342.6|188
1649384400000|2022-04-08 02:20:00|9346|9344.5|9347|9345.5|9347.6|9345.7|9345.7|9343.9|166
1649384700000|2022-04-08 02:25:00|9347.1|9345.6|9347.7|9345.3|9348.9|9346.9|9346.3|9344.4|203
1649385000000|2022-04-08 02:30:00|9347.6|9345.2|9347.7|9345.3|9348|9346|9346.8|9344.9|167
1649385300000|2022-04-08 02:35:00|9347.6|9345.2|9349.2|9346.8|9349.6|9347.6|9347|9345.2|220
1649385600000|2022-04-08 02:40:00|9349.3|9346.9|9349.2|9346.8|9350.5|9348.4|9348.5|9346.5|207
1649385900000|2022-04-08 02:45:00|9349.1|9346.7|9350|9347.6|9350.1|9348|9348.5|9346.4|148
1649386200000|2022-04-08 02:50:00|9350.1|9347.7|9349.8|9347.4|9350.3|9348.2|9349.3|9347|151
1649386500000|2022-04-08 02:55:00|9349.4|9347.9|9349.9|9347.5|9350.8|9348.9|9349.3|9347.3|185
1649386800000|2022-04-08 03:00:00|9350|9347.6|9349.9|9348.4|9350.8|9348.9|9349.2|9347|161
1649387100000|2022-04-08 03:05:00|9350|9348.5|9350.4|9348.9|9351|9349|9349.8|9347.8|107
1649387400000|2022-04-08 03:10:00|9350.3|9348.8|9352.2|9349.8|9352.6|9350.7|9350.3|9348.4|184
1649387700000|2022-04-08 03:15:00|9352.1|9349.7|9351.8|9349.4|9352.7|9350.7|9351.3|9349.2|132
1649388000000|2022-04-08 03:20:00|9351.7|9349.3|9353.6|9351.2|9353.7|9351.3|9351.2|9349.3|163
1649388300000|2022-04-08 03:25:00|9353.7|9351.3|9353|9350.6|9353.7|9351.8|9352.2|9350.3|97
1649388600000|2022-04-08 03:30:00|9353.1|9350.7|9351.8|9349.4|9353.1|9351|9351.3|9349.3|85
1649388900000|2022-04-08 03:35:00|9351.9|9349.5|9351.4|9349.9|9352.2|9350|9351.3|9349.2|86
1649389200000|2022-04-08 03:40:00|9351.9|9349.5|9350.1|9348.6|9352.2|9350.1|9349.9|9347.9|155
1649389500000|2022-04-08 03:45:00|9350|9348.5|9348.8|9346.4|9350.8|9348.6|9348.8|9346.4|145
1649389800000|2022-04-08 03:50:00|9348.7|9346.3|9348.9|9346.5|9349.3|9347.3|9347.8|9345.9|162
1649390100000|2022-04-08 03:55:00|9348.8|9346.4|9348.8|9347.3|9349.3|9347.4|9348.1|9346.2|109
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9349.5|9348|9350|9348.2|9348.7|9347.2|93
1649390700000|2022-04-08 04:05:00|9349.4|9347.9|9349.1|9346.7|9349.5|9348|9347.5|9345.8|116
1649391000000|2022-04-08 04:10:00|9349|9346.6|9349|9346.6|9349.6|9347.4|9348.4|9346.4|120
1649391300000|2022-04-08 04:15:00|9349.1|9346.7|9349.5|9348|9350.1|9348.3|9348.5|9346.5|173
1649391600000|2022-04-08 04:20:00|9349.6|9348.1|9349.6|9348.1|9350.3|9348.3|9349.5|9347.4|167
1649391900000|2022-04-08 04:25:00|9349.7|9348.2|9350.5|9349|9351.7|9349.3|9349.4|9347.4|210
1649392200000|2022-04-08 04:30:00|9351|9348.6|9351.4|9349.9|9352.5|9350.1|9350.4|9348.4|189
1649392500000|2022-04-08 04:35:00|9351.3|9349.8|9351.6|9350.1|9352.3|9350.4|9350.9|9349.4|131
1649392800000|2022-04-08 04:40:00|9351.7|9350.2|9350.6|9348.2|9352.2|9350.2|9350|9348|186
1649393100000|2022-04-08 04:45:00|9350.5|9348.1|9350.4|9348.9|9351|9349|9349.4|9347.5|127
1649393400000|2022-04-08 04:50:00|9350.5|9349|9350|9347.6|9350.6|9349.1|9349.4|9347.6|140
1649393700000|2022-04-08 04:55:00|9349.6|9348.1|9353.9|9351.5|9354.9|9352.6|9349.4|9347.9|181
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9353.1|9351.6|9354.2|9351.8|9352.5|9350.4|168
1649394300000|2022-04-08 05:05:00|9353|9351.5|9352.2|9350.7|9353.7|9351.6|9351.5|9349.4|198
1649394600000|2022-04-08 05:10:00|9352.3|9350.8|9351.1|9349.6|9353.3|9351.4|9351|9349|239
1649394900000|2022-04-08 05:15:00|9351|9349.5|9352.5|9350.1|9352.8|9350.6|9351|9349.2|223
1649395200000|2022-04-08 05:20:00|9352.1|9350.6|9350.8|9348.4|9352.8|9350.6|9349.9|9347.9|219
1649395500000|2022-04-08 05:25:00|9350.7|9348.3|9348.9|9346.5|9350.7|9348.3|9348.6|9346.2|298
1649395800000|2022-04-08 05:30:00|9348.8|9346.4|9348.1|9346.6|9349.3|9347.4|9347.4|9345.2|230
1649396100000|2022-04-08 05:35:00|9348|9346.5|9348.7|9346.3|9349.4|9347.5|9347.8|9346.1|148
1649396400000|2022-04-08 05:40:00|9348.8|9346.4|9347.9|9346.4|9350.5|9348.4|9347.9|9346.1|231
1649396700000|2022-04-08 05:45:00|9347.8|9346.3|9345.1|9342.7|9347.9|9346.3|9344.7|9342.6|195
1649397000000|2022-04-08 05:50:00|9345.2|9342.8|9343.9|9341.5|9347|9345|9343.7|9341.3|343
1649397300000|2022-04-08 05:55:00|9344|9341.6|9341.3|9338.9|9344.3|9342.3|9341.1|9338.7|285
1649397600000|2022-04-08 06:00:00|9341.4|9339|9345.3|9342.9|9346.1|9343.7|9341.1|9339|507
1649397900000|2022-04-08 06:05:00|9345.2|9342.8|9348|9346.5|9348.5|9346.6|9345.2|9342.8|293
1649398200000|2022-04-08 06:10:00|9348.1|9346.6|9345.9|9343.5|9348.8|9346.8|9345.2|9343.2|387
1649398500000|2022-04-08 06:15:00|9345.8|9343.4|9347|9344.6|9348.7|9346.7|9345.5|9343.4|387
1649398800000|2022-04-08 06:20:00|9346.9|9344.5|9345.5|9343.1|9347.5|9345.5|9345.2|9343|311
1649399100000|2022-04-08 06:25:00|9345.4|9343|9347.4|9345|9347.8|9345.4|9344.7|9342.3|346
1649399400000|2022-04-08 06:30:00|9347.5|9345.1|9346.7|9345.2|9347.7|9345.5|9346|9343.9|364
1649399700000|2022-04-08 06:35:00|9346.8|9345.3|9348.7|9347.2|9349|9347.3|9346.8|9344.8|311
1649400000000|2022-04-08 06:40:00|9348.6|9347.1|9350|9347.6|9350.1|9347.7|9348|9345.8|266
1649400300000|2022-04-08 06:45:00|9349.5|9348|9349.8|9348.3|9352.3|9350.2|9349.4|9347.5|320
1649400600000|2022-04-08 06:50:00|9350.3|9347.9|9346.9|9344.5|9350.5|9348.1|9345.3|9342.9|351
1649400900000|2022-04-08 06:55:00|9347|9344.6|9348.2|9345.8|9350.1|9347.7|9346.4|9344.1|337
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9348.6|9346.2|9349.4|9347.1|9346|9344.3|471
1649401500000|2022-04-08 07:05:00|9348.7|9346.3|9345.5|9343.1|9350|9348|9345.3|9343|534
1649401800000|2022-04-08 07:10:00|9345.4|9343|9346.8|9344.4|9348.4|9346.4|9344.9|9342.9|472
1649402100000|2022-04-08 07:15:00|9346.7|9344.3|9347.3|9345.8|9350.2|9348.1|9345.4|9343.2|477
1649402400000|2022-04-08 07:20:00|9347.4|9345.9|9347.2|9344.8|9349.6|9347.7|9346.7|9344.8|495
1649402700000|2022-04-08 07:25:00|9347.3|9344.9|9345.4|9343|9348.7|9346.7|9344.5|9342.8|437
1649403000000|2022-04-08 07:30:00|9345.5|9343.1|9346.2|9344.7|9347.7|9345.8|9344.4|9342.5|345
1649403300000|2022-04-08 07:35:00|9346.3|9344.8|9346.8|9344.4|9348|9346.4|9345.2|9343.3|429
1649403600000|2022-04-08 07:40:00|9346.9|9344.5|9346.5|9345|9347.4|9345.6|9345.9|9344|285
1649403900000|2022-04-08 07:45:00|9346.6|9345.1|9351|9348.6|9352.5|9350.5|9346.6|9344.8|335
1649404200000|2022-04-08 07:50:00|9350.9|9348.5|9348|9345.6|9351|9349|9347.8|9345.4|337
1649404500000|2022-04-08 07:55:00|9347.9|9345.5|9346|9343.6|9348.1|9346|9344.1|9341.7|550
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9349.7|9347.3|9351|9349.1|9345.3|9343.3|549
1649405100000|2022-04-08 08:05:00|9349.6|9347.2|9346.7|9345.2|9350.3|9348.4|9346.4|9344.4|518
1649405400000|2022-04-08 08:10:00|9347.2|9344.8|9347.6|9346.1|9348.2|9346.2|9345.4|9343.1|378
1649405700000|2022-04-08 08:15:00|9348|9345.6|9351|9348.6|9351.1|9349.1|9347.5|9345.5|481
1649406000000|2022-04-08 08:20:00|9350.9|9348.5|9352|9349.6|9352.5|9350.1|9348.7|9346.9|426
1649406300000|2022-04-08 08:25:00|9351.9|9349.5|9352.5|9351|9353.1|9351.1|9349.9|9348.1|422
1649406600000|2022-04-08 08:30:00|9352.4|9350.9|9351.6|9349.2|9353.1|9351|9350.5|9348.3|324
1649406900000|2022-04-08 08:35:00|9351.5|9349.1|9352.8|9350.4|9353.5|9351.4|9349.6|9347.6|369
1649407200000|2022-04-08 08:40:00|9352.9|9350.5|9352.2|9349.8|9353.1|9350.8|9349.8|9347.5|318
1649407500000|2022-04-08 08:45:00|9352.3|9349.9|9352.6|9350.2|9354|9352|9351|9349.1|228
1649407800000|2022-04-08 08:50:00|9352.5|9350.1|9352.5|9350.1|9354.3|9352.2|9352|9350|320
1649408100000|2022-04-08 08:55:00|9352.6|9350.2|9352.3|9350.8|9354.1|9352.6|9352.1|9350.2|387
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9353.4|9351|9354.4|9352.3|9351.9|9350.4|413
1649408700000|2022-04-08 09:05:00|9353.5|9351.1|9352.5|9350.1|9354.8|9352.9|9351.4|9349.8|340
1649409000000|2022-04-08 09:10:00|9352.2|9350.7|9352.5|9350.1|9353.3|9351.5|9350.7|9349|388
1649409300000|2022-04-08 09:15:00|9352.1|9350.6|9352.2|9350.7|9353.6|9351.3|9351.5|9349.9|285
1649409600000|2022-04-08 09:20:00|9352.1|9350.6|9352.3|9350.8|9354|9352.1|9352|9350.1|381
1649409900000|2022-04-08 09:25:00|9352.2|9350.7|9350.2|9348.7|9352.5|9350.7|9349.2|9347.3|350
1649410200000|2022-04-08 09:30:00|9350.1|9348.6|9354.1|9351.7|9355|9353|9349.9|9347.6|366
1649410500000|2022-04-08 09:35:00|9354.2|9351.8|9354.6|9353.1|9355|9353.2|9352.7|9351.2|297
1649410800000|2022-04-08 09:40:00|9354.5|9353|9354.2|9352.7|9355|9353.2|9353|9351.3|255
1649411100000|2022-04-08 09:45:00|9354.6|9352.2|9353.1|9350.7|9355|9353.2|9352.2|9350.3|297
1649411400000|2022-04-08 09:50:00|9353.2|9350.8|9352.7|9351.2|9353.5|9351.5|9351.6|9349.4|271
1649411700000|2022-04-08 09:55:00|9352.6|9351.1|9354.4|9352.9|9354.9|9353.1|9351.5|9349.6|309
1649412000000|2022-04-08 10:00:00|9354.5|9353|9356.3|9353.9|9356.6|9354.8|9354|9352.3|316
1649412300000|2022-04-08 10:05:00|9356.6|9354.2|9354.6|9353.1|9357.6|9355.6|9354.5|9352.5|284
1649412600000|2022-04-08 10:10:00|9354.4|9352.9|9354.9|9352.5|9355.9|9353.6|9353.8|9351.9|236
1649412900000|2022-04-08 10:15:00|9355|9352.6|9349.9|9347.5|9355.3|9353.3|9349.3|9347.1|483
1649413200000|2022-04-08 10:20:00|9350|9347.6|9348.9|9347.4|9350.5|9348.9|9347.3|9345.5|356
1649413500000|2022-04-08 10:25:00|9349|9347.5|9351.3|9348.9|9352.3|9350.1|9348.3|9346.3|313
1649413800000|2022-04-08 10:30:00|9351.4|9349|9351.3|9349.8|9352.8|9350.8|9350.5|9348.5|249
1649414100000|2022-04-08 10:35:00|9351.4|9349.9|9349.9|9348.4|9353.5|9351.6|9349.5|9348|244
1649414400000|2022-04-08 10:40:00|9349.8|9348.3|9351|9348.6|9351.8|9349.7|9349.1|9347.2|302
1649414700000|2022-04-08 10:45:00|9350.9|9348.5|9346.8|9345.3|9351.6|9349.6|9346.8|9345.2|305
1649415000000|2022-04-08 10:50:00|9346.2|9344.7|9348.3|9345.9|9348.8|9346.7|9346|9344.3|339
1649415300000|2022-04-08 10:55:00|9348.2|9345.8|9347.9|9345.5|9349.1|9347|9346.7|9344.5|367
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9348.6|9347.1|9349.6|9347.9|9346.4|9344.5|354
1649415900000|2022-04-08 11:05:00|9348.5|9347|9352.7|9351.2|9352.7|9351.2|9347.5|9346|292
1649416200000|2022-04-08 11:10:00|9352.6|9351.1|9350.5|9349|9355|9353.1|9349.9|9347.8|464
1649416500000|2022-04-08 11:15:00|9350.6|9349.1|9349.7|9348.2|9351.1|9349.1|9348.7|9346.9|317
1649416800000|2022-04-08 11:20:00|9349.8|9348.3|9352.5|9351|9352.5|9351|9348.7|9346.6|343
1649417100000|2022-04-08 11:25:00|9352.4|9350.9|9353.6|9352.1|9353.8|9352.3|9351.5|9349.8|441
1649417400000|2022-04-08 11:30:00|9353.5|9352|9352.1|9350.6|9353.7|9352.2|9351.4|9349.4|317
1649417700000|2022-04-08 11:35:00|9352.6|9350.2|9352.7|9350.3|9353.4|9351.3|9351.9|9350|260
1649418000000|2022-04-08 11:40:00|9352.8|9350.4|9349.8|9348.3|9352.8|9350.9|9349.7|9347.8|315
1649418300000|2022-04-08 11:45:00|9349.9|9348.4|9349.8|9348.3|9351.1|9349.2|9349|9347|255
1649418600000|2022-04-08 11:50:00|9350.4|9348|9351.5|9350|9352.4|9350.9|9349.3|9347.5|390
1649418900000|2022-04-08 11:55:00|9351.4|9349.9|9349.4|9347.9|9352|9350.5|9349.1|9347.2|335
1649419200000|2022-04-08 12:00:00|9349.5|9348|9350|9347.6|9352.4|9350.8|9348.8|9347|485
1649419500000|2022-04-08 12:05:00|9349.9|9347.5|9351|9349.5|9352.9|9350.8|9349|9347|332
1649419800000|2022-04-08 12:10:00|9351.1|9349.6|9351.1|9348.7|9351.9|9350.3|9349.3|9347.7|320
1649420100000|2022-04-08 12:15:00|9350.6|9349.1|9351.4|9349.9|9352.2|9350.4|9350.2|9348.7|372
1649420400000|2022-04-08 12:20:00|9351.8|9350.3|9352.2|9350.7|9352.5|9351|9351.1|9349.5|409
1649420700000|2022-04-08 12:25:00|9352.1|9350.6|9355.4|9353|9356.8|9354.6|9351.4|9349.5|296
1649421000000|2022-04-08 12:30:00|9355.3|9352.9|9355.7|9354.2|9357.6|9355.7|9355|9352.9|486
1649421300000|2022-04-08 12:35:00|9355.6|9354.1|9355.6|9353.2|9356.9|9354.6|9354.4|9352.4|503
1649421600000|2022-04-08 12:40:00|9355.5|9353.1|9358|9355.6|9358|9355.9|9353.1|9351.4|476
1649421900000|2022-04-08 12:45:00|9358.1|9355.7|9358.9|9357.4|9359.7|9357.7|9356.7|9354.7|460
1649422200000|2022-04-08 12:50:00|9359|9357.5|9359.5|9358|9360|9358.1|9358.6|9356.8|256
1649422500000|2022-04-08 12:55:00|9359.6|9358.1|9363.8|9361.4|9363.8|9361.8|9358.7|9356.9|456
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9360.4|9358.9|9363.8|9361.5|9359.4|9357.3|598
1649423100000|2022-04-08 13:05:00|9360.3|9358.8|9362.1|9360.6|9363.2|9361.3|9359.9|9357.9|511
1649423400000|2022-04-08 13:10:00|9362.2|9360.7|9362.2|9360.7|9363.9|9361.9|9361.7|9359.7|580
1649423700000|2022-04-08 13:15:00|9362.4|9360.9|9366|9364.5|9367|9365.3|9362.1|9360.4|572
1649424000000|2022-04-08 13:20:00|9366.1|9364.6|9367.3|9365.8|9367.5|9366|9364.4|9362.5|558
1649424300000|2022-04-08 13:25:00|9367.4|9365.9|9365.2|9362.8|9368.3|9366.4|9363.7|9361.8|649
1649424600000|2022-04-08 13:30:00|9365.1|9362.7|9364.2|9361.8|9366.1|9364.4|9361.1|9359.1|645
1649424900000|2022-04-08 13:35:00|9363.7|9362.2|9369.7|9368.2|9369.9|9368.2|9363.2|9361.2|464
1649425200000|2022-04-08 13:40:00|9369.8|9368.3|9370.7|9368.3|9370.7|9369|9367.3|9365.8|560
1649425500000|2022-04-08 13:45:00|9370.4|9368.9|9374.1|9372.6|9375.1|9373.1|9370.3|9368.3|534
1649425800000|2022-04-08 13:50:00|9374|9372.5|9372.6|9370.2|9374.8|9372.9|9371.2|9369.3|540
1649426100000|2022-04-08 13:55:00|9372.1|9370.6|9369.3|9366.9|9374.2|9372.2|9367|9365.3|755
1649426400000|2022-04-08 14:00:00|9369|9367.5|9370.4|9368|9371|9369.2|9367.4|9365.9|633
1649426700000|2022-04-08 14:05:00|9370.6|9369.1|9368.8|9366.4|9371.4|9369.5|9367.9|9365.7|637
1649427000000|2022-04-08 14:10:00|9369|9366.6|9366.4|9364|9370.2|9367.9|9363.7|9361.8|836
1649427300000|2022-04-08 14:15:00|9366.3|9363.9|9365.7|9363.3|9367.7|9365.8|9363.4|9361.4|774
1649427600000|2022-04-08 14:20:00|9365.8|9363.4|9358|9355.6|9366.8|9364.5|9357.3|9355|696
1649427900000|2022-04-08 14:25:00|9358.1|9355.5|9359.6|9358.1|9360.6|9358.5|9357.3|9355.3|582
1649428200000|2022-04-08 14:30:00|9359.7|9358.2|9359.3|9357.8|9360.7|9358.8|9357.8|9355.9|443
1649428500000|2022-04-08 14:35:00|9359.2|9357.7|9360.6|9358.2|9361.3|9359.5|9358.9|9357.3|433
1649428800000|2022-04-08 14:40:00|9360.5|9358.1|9353.8|9351.4|9360.6|9358.4|9352.3|9349.9|524
1649429100000|2022-04-08 14:45:00|9353.9|9351.5|9356.5|9355|9357.9|9355.9|9352.5|9350.7|566
1649429400000|2022-04-08 14:50:00|9356.4|9354.9|9345.5|9344|9356.8|9355|9345.4|9343.9|679
1649429700000|2022-04-08 14:55:00|9345.6|9344.1|9344.9|9343.4|9348.1|9345.8|9344.6|9342.6|874
1649430000000|2022-04-08 15:00:00|9345|9343.5|9344.2|9341.8|9345.4|9343.6|9341.7|9339.8|612
1649430300000|2022-04-08 15:05:00|9344.1|9341.7|9342.7|9341.2|9344.2|9341.8|9340.1|9338.3|599
1649430600000|2022-04-08 15:10:00|9342.6|9341.1|9343.4|9341|9344.3|9342.1|9340.5|9338.4|397
1649430900000|2022-04-08 15:15:00|9343.3|9340.9|9340.9|9339.4|9344.2|9342.3|9339.4|9337.5|408
1649431200000|2022-04-08 15:20:00|9340.6|9339.1|9340.2|9337.8|9343.3|9341.3|9340.1|9337.7|384
1649431500000|2022-04-08 15:25:00|9340.1|9337.7|9342.4|9340|9342.6|9340.4|9338.5|9336.6|429
1649431800000|2022-04-08 15:30:00|9342|9340.5|9339.5|9338|9343.2|9341.2|9338.7|9336.8|450
1649432100000|2022-04-08 15:35:00|9339.4|9337.9|9338.9|9337.4|9340.5|9338.6|9338|9336.1|428
1649432400000|2022-04-08 15:40:00|9338.8|9337.3|9337.9|9336.4|9339.8|9338|9336.9|9335|316
1649432700000|2022-04-08 15:45:00|9338.2|9335.8|9334.7|9332.3|9338.7|9336.8|9334|9332|352
1649433000000|2022-04-08 15:50:00|9334.6|9332.2|9338|9336.5|9339|9337.1|9334|9332.1|402
1649433300000|2022-04-08 15:55:00|9337.9|9336.4|9333.7|9332.2|9338.4|9336.9|9333.5|9331.7|384
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9334.3|9332.8|9334.8|9333|9332.7|9331.2|335
1649433900000|2022-04-08 16:05:00|9334.4|9332.9|9332.1|9330.6|9336.2|9334.7|9331.5|9329.8|425
1649434200000|2022-04-08 16:10:00|9332.2|9330.7|9331.7|9330.2|9332.2|9330.7|9330.6|9329|235
1649434500000|2022-04-08 16:15:00|9331.6|9330.1|9329.2|9326.8|9331.6|9330.1|9328.2|9326.1|337
1649434800000|2022-04-08 16:20:00|9329.3|9326.9|9329.6|9328.1|9331.4|9329.5|9328.2|9326.3|272
1649435100000|2022-04-08 16:25:00|9329.7|9328.2|9332.3|9329.9|9332.5|9330.1|9329.5|9327.4|274
1649435400000|2022-04-08 16:30:00|9332.4|9330|9335.5|9334|9336.1|9334.1|9331.7|9329.7|318
1649435700000|2022-04-08 16:35:00|9335.6|9334.1|9335.6|9334.1|9336.6|9334.4|9334.9|9332.9|337
1649436000000|2022-04-08 16:40:00|9335.5|9334|9336.2|9334.7|9337|9334.9|9335.2|9333.1|287
1649436300000|2022-04-08 16:45:00|9336.1|9334.6|9338.1|9335.7|9338.3|9336.3|9336.1|9334.5|274
1649436600000|2022-04-08 16:50:00|9338.2|9335.8|9336.8|9334.4|9339.4|9337.5|9336.3|9334.3|245
1649436900000|2022-04-08 16:55:00|9336.9|9334.5|9337.9|9335.5|9338.1|9335.9|9335.7|9333.9|211
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9340|9337.6|9342.3|9340.6|9336.8|9335.3|428
1649437500000|2022-04-08 17:05:00|9340.1|9337.7|9339.5|9337.1|9341.1|9338.8|9339|9337|322
1649437800000|2022-04-08 17:10:00|9339.3|9336.9|9339.2|9336.8|9339.9|9337.5|9338.2|9335.8|261
1649438100000|2022-04-08 17:15:00|9339.1|9336.7|9339.7|9338.2|9341.4|9339.3|9338.5|9336.7|385
1649438400000|2022-04-08 17:20:00|9339.6|9338.1|9338.4|9336|9340.2|9338.3|9337.6|9335.7|211
1649438700000|2022-04-08 17:25:00|9338|9336.5|9337.5|9336|9338.7|9336.7|9336|9334.2|367
1649439000000|2022-04-08 17:30:00|9337.6|9336.1|9341|9338.6|9341.2|9339.3|9337.4|9335.4|267
1649439300000|2022-04-08 17:35:00|9341.1|9338.7|9342.8|9341.3|9344|9341.6|9340.2|9338.4|282
1649439600000|2022-04-08 17:40:00|9342.4|9340.9|9343.2|9341.7|9344.3|9342.4|9342.2|9340.4|259
1649439900000|2022-04-08 17:45:00|9343|9341.5|9342.8|9340.4|9344.4|9342.5|9342|9340.3|417
1649440200000|2022-04-08 17:50:00|9342.6|9340.2|9339.4|9337.9|9342.6|9340.5|9338.6|9336.6|344
1649440500000|2022-04-08 17:55:00|9339.5|9338|9342|9339.6|9342.2|9340.3|9338.6|9336.6|320
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9344.4|9342|9344.5|9342.5|9341.3|9339.3|346
1649441100000|2022-04-08 18:05:00|9344.3|9341.9|9343.2|9340.8|9344.4|9342.6|9342.4|9340.4|228
1649441400000|2022-04-08 18:10:00|9343|9340.6|9342.8|9341.3|9343.6|9341.7|9342.3|9340.3|193
1649441700000|2022-04-08 18:15:00|9342.9|9341.4|9342.3|9340.8|9343|9341.5|9342.1|9340.1|159
1649442000000|2022-04-08 18:20:00|9342.4|9340.9|9341.5|9340|9342.7|9340.9|9340.6|9338.7|230
1649442300000|2022-04-08 18:25:00|9341.4|9339.9|9340.9|9338.5|9343.1|9341.6|9340.7|9338.5|267
1649442600000|2022-04-08 18:30:00|9340.6|9338.2|9338.7|9336.3|9340.6|9338.3|9337.8|9336.2|225
1649442900000|2022-04-08 18:35:00|9338.6|9336.2|9338.2|9336.7|9339.4|9337.8|9337.6|9336.1|272
1649443200000|2022-04-08 18:40:00|9338.3|9336.8|9339.2|9337.7|9339.5|9338|9338|9336.2|248
1649443500000|2022-04-08 18:45:00|9339.3|9337.8|9339.5|9338|9340.7|9338.7|9339.2|9337.4|225
1649443800000|2022-04-08 18:50:00|9339.4|9337.9|9337.8|9336.3|9341.2|9339.6|9337.6|9336.1|252
1649444100000|2022-04-08 18:55:00|9337.7|9336.2|9338.2|9335.8|9339.2|9336.8|9335.4|9333.9|424
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339|9336.6|9339.2|9337|9336.6|9334.7|325
1649444700000|2022-04-08 19:05:00|9339.1|9336.7|9337.6|9336.1|9339.8|9337.4|9337.2|9335.3|247
1649445000000|2022-04-08 19:10:00|9337.7|9336.2|9337.6|9336.1|9339|9337.1|9337.5|9335.5|213
1649445300000|2022-04-08 19:15:00|9337.8|9336.3|9338.1|9336.6|9339.6|9338|9337.2|9335.4|230
1649445600000|2022-04-08 19:20:00|9338|9336.5|9339.7|9338.2|9340.3|9338.4|9337.7|9335.6|230
1649445900000|2022-04-08 19:25:00|9339.8|9338.3|9339.1|9336.7|9339.9|9338.3|9338.5|9336.6|190
1649446200000|2022-04-08 19:30:00|9339|9336.6|9339.3|9337.8|9339.6|9337.9|9338.3|9336.3|274
1649446500000|2022-04-08 19:35:00|9339.2|9337.7|9339.2|9336.8|9340.3|9338.8|9338.7|9336.5|238
1649446800000|2022-04-08 19:40:00|9339.3|9336.9|9339.2|9336.8|9339.7|9338.2|9338.5|9336.4|189
1649447100000|2022-04-08 19:45:00|9339.1|9336.7|9338.7|9337.2|9339.5|9337.5|9338.3|9336.5|244
1649447400000|2022-04-08 19:50:00|9338.8|9337.3|9340.8|9338.4|9340.9|9338.9|9338.6|9336.8|214
1649447700000|2022-04-08 19:55:00|9340.9|9338.5|9339.9|9338.4|9342|9339.7|9339.9|9338|422
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9340.7|9338.3|9341|9339|9339.8|9337.8|133
1649448300000|2022-04-08 20:05:00|9340.6|9338.2|9339.7|9337.3|9340.8|9338.6|9339.1|9336.7|109
1649448600000|2022-04-08 20:10:00|9339.6|9337.2|9340.3|9337.9|9340.3|9338.4|9338.8|9337|91
1649448900000|2022-04-08 20:15:00|9340.2|9337.8|9340.6|9338.2|9341.6|9339.2|9340|9337.6|102
1649449200000|2022-04-08 20:20:00|9340.7|9338.3|9340.9|9338.5|9341.2|9338.8|9340.2|9338.2|68
1649449500000|2022-04-08 20:25:00|9340.8|9338.4|9340.1|9337.7|9340.9|9338.5|9339.5|9337.1|144
1649449800000|2022-04-08 20:30:00|9340|9337.6|9341|9338.6|9341.4|9338.8|9340|9337.6|79
1649450100000|2022-04-08 20:35:00|9341.1|9338.7|9341.5|9339.1|9342.8|9339.4|9339.9|9336.9|129
1649450400000|2022-04-08 20:40:00|9341.4|9339|9341.7|9339.3|9342.9|9339.6|9341.4|9337.9|125
1649450700000|2022-04-08 20:45:00|9341.8|9339.4|9343.3|9340.9|9344.3|9341|9341.4|9337.3|187
1649451000000|2022-04-08 20:50:00|9343.2|9340.8|9342.9|9340.5|9344.9|9341.1|9341.9|9338.4|189
1649451300000|2022-04-08 20:55:00|9342.7|9340.3|9343.9|9341.5|9344.9|9341.5|9341.7|9337.7|195
1649620800000|2022-04-10 20:00:00|9324.1|9313.1|9323.5|9312.5|9328.6|9318.1|9317.4|9306.4|42
1649621100000|2022-04-10 20:05:00|9325.2|9314.2|9325.3|9314.3|9326.8|9318.8|9323.9|9312.9|45
1649621400000|2022-04-10 20:10:00|9324.5|9313.5|9327|9320.2|9328.5|9320.2|9322.5|9311.5|42
1649621700000|2022-04-10 20:15:00|9328.1|9317.1|9328.5|9317.5|9331.1|9321.4|9325.4|9317.1|30
1649622000000|2022-04-10 20:20:00|9328|9321.4|9328.5|9321.7|9328.5|9321.7|9325.9|9317.3|14
1649622300000|2022-04-10 20:25:00|9325.5|9318.1|9328|9321.4|9328.5|9321.7|9325.5|9316.4|22
1649622600000|2022-04-10 20:30:00|9326.3|9318.9|9328|9321.4|9328.5|9321.4|9325.9|9317.3|16
1649622900000|2022-04-10 20:35:00|9328.3|9317.3|9325.7|9319.5|9328.8|9321.4|9325.7|9316.3|23
1649623200000|2022-04-10 20:40:00|9328|9321.4|9327.7|9321.1|9329.4|9321.4|9326.8|9317.3|22
1649623500000|2022-04-10 20:45:00|9328.5|9317.5|9329|9318|9329|9321.1|9326.2|9317.5|18
1649623800000|2022-04-10 20:50:00|9327.2|9320.9|9327.5|9321|9329|9321|9327.2|9317.5|15
1649624100000|2022-04-10 20:55:00|9328.5|9317.5|9328.7|9317.7|9329|9321|9326|9316.8|18
1649624400000|2022-04-10 21:00:00|9326.2|9320.2|9328.1|9317.1|9330.4|9320.7|9321.9|9310.9|105
1649624700000|2022-04-10 21:05:00|9327.8|9316.8|9335.3|9328.2|9342.3|9331.9|9325.7|9314.7|142
1649625000000|2022-04-10 21:10:00|9335.2|9324.7|9334.3|9324|9336|9328.2|9333.1|9322.1|132
1649625300000|2022-04-10 21:15:00|9334.5|9327.1|9330|9325|9337.6|9329.7|9329.8|9320.6|127
1649625600000|2022-04-10 21:20:00|9332|9327|9332.2|9327.2|9332.7|9327.7|9328.1|9323.1|68
1649625900000|2022-04-10 21:25:00|9332.3|9327.3|9329.7|9324.7|9332.7|9327.7|9327.9|9322.9|114
1649626200000|2022-04-10 21:30:00|9328.7|9323.7|9326.5|9321.5|9330|9325|9325.4|9320.4|211
1649626500000|2022-04-10 21:35:00|9327.7|9322.7|9329.5|9324.5|9330.6|9325.6|9326.3|9321.3|186
1649626800000|2022-04-10 21:40:00|9329.6|9324.6|9329.2|9324.2|9332.4|9327.4|9326.8|9321.8|162
1649627100000|2022-04-10 21:45:00|9329.6|9324.6|9328.5|9323.5|9330.4|9325.4|9326.7|9321.7|146
1649627400000|2022-04-10 21:50:00|9329|9324|9327.1|9322.1|9331.8|9326.8|9324.6|9319.6|194
1649627700000|2022-04-10 21:55:00|9326.9|9321.9|9326.6|9321.6|9329.5|9324.5|9324.8|9319.8|244
1649628000000|2022-04-10 22:00:00|9328.3|9323.3|9329.5|9325.3|9334.7|9329.7|9327.6|9322.6|646
1649628300000|2022-04-10 22:05:00|9330|9325.5|9332.9|9328.8|9333.8|9329.1|9328.6|9324.6|447
1649628600000|2022-04-10 22:10:00|9332.8|9328.9|9334.9|9331|9336.4|9331.4|9332.2|9328.5|473
1649628900000|2022-04-10 22:15:00|9334.8|9331.1|9334.5|9332.1|9337.2|9332.5|9333.2|9329.7|343
1649629200000|2022-04-10 22:20:00|9334.6|9332|9333.8|9330.1|9336.4|9332.2|9333.5|9330.1|258
1649629500000|2022-04-10 22:25:00|9335.6|9330.9|9334.2|9331.7|9335.9|9332.3|9332.7|9329.3|270
1649629800000|2022-04-10 22:30:00|9334.3|9331.6|9338.5|9335.6|9339.5|9336.1|9334.2|9331|388
1649630100000|2022-04-10 22:35:00|9338.6|9335.8|9339.4|9336.5|9341.8|9338.4|9337.8|9334.5|340
1649630400000|2022-04-10 22:40:00|9339.6|9336.3|9339.5|9337|9341.1|9337.9|9339|9335.6|277
1649630700000|2022-04-10 22:45:00|9339.6|9337.2|9339.8|9337.4|9341.3|9337.9|9338.8|9335.6|344
1649631000000|2022-04-10 22:50:00|9340|9337|9339.7|9337.3|9341.2|9338|9339.2|9335.8|284
1649631300000|2022-04-10 22:55:00|9339.8|9337.4|9337.9|9335.5|9340.6|9337.4|9337.9|9334.7|183
1649631600000|2022-04-10 23:00:00|9338.3|9335.2|9344|9341.3|9345.1|9341.6|9337.3|9334.9|349
1649631900000|2022-04-10 23:05:00|9343.7|9341.2|9338.8|9336.4|9343.7|9341.3|9337.8|9335.3|397
1649632200000|2022-04-10 23:10:00|9338.5|9336.1|9340.2|9338.7|9341.8|9339.1|9338.5|9336|379
1649632500000|2022-04-10 23:15:00|9340.8|9338.4|9338.7|9336.3|9341.3|9339|9338.2|9336.2|186
1649632800000|2022-04-10 23:20:00|9338.6|9336.2|9340.8|9338.4|9341.1|9338.7|9338.2|9335.8|178
1649633100000|2022-04-10 23:25:00|9340.9|9338.5|9339.7|9337.3|9341.5|9339.1|9339.5|9337.1|198
1649633400000|2022-04-10 23:30:00|9339.9|9337.5|9339.1|9336.7|9340.6|9338.2|9338.9|9336.5|145
1649633700000|2022-04-10 23:35:00|9339.2|9336.8|9339.2|9336.8|9339.4|9336.9|9338|9335.9|158
1649634000000|2022-04-10 23:40:00|9339.5|9337.1|9341.8|9339.4|9342.3|9340.1|9338.8|9336.6|248
1649634300000|2022-04-10 23:45:00|9341.6|9339.2|9341.8|9339.4|9342.1|9339.8|9340.2|9337.8|213
1649634600000|2022-04-10 23:50:00|9341.9|9339.5|9344.4|9342|9345|9342.6|9341.2|9338.8|225
1649634900000|2022-04-10 23:55:00|9344.5|9342.1|9344.4|9342|9344.7|9342.3|9342.3|9339.9|257
1649635200000|2022-04-11 00:00:00|9344.6|9342.2|9343.7|9341.3|9345.3|9342.9|9342.6|9340.6|385
1649635500000|2022-04-11 00:05:00|9344|9341.6|9345.6|9343.2|9345.6|9343.5|9343.2|9341.1|254
1649635800000|2022-04-11 00:10:00|9345.7|9343.3|9344.4|9342|9345.8|9343.8|9343.6|9341.2|188
1649636100000|2022-04-11 00:15:00|9344.5|9342.1|9345.5|9344|9345.9|9344.1|9342.3|9340.4|303
1649636400000|2022-04-11 00:20:00|9345.6|9344.1|9349.8|9347.4|9350.2|9347.8|9345.4|9343.5|272
1649636700000|2022-04-11 00:25:00|9349.9|9347.5|9349.8|9347.4|9349.9|9347.9|9347.8|9345.9|204
1649637000000|2022-04-11 00:30:00|9349.7|9347.3|9350.1|9347.7|9351.5|9349.2|9348.9|9346.9|222
1649637300000|2022-04-11 00:35:00|9350.2|9347.8|9350.8|9348.4|9350.8|9348.4|9348.8|9346.5|265
1649637600000|2022-04-11 00:40:00|9350.7|9348.3|9348.4|9346|9351.3|9349.1|9348|9345.9|235
1649637900000|2022-04-11 00:45:00|9348.3|9345.9|9347.5|9345.1|9348.6|9346.5|9346.3|9343.9|212
1649638200000|2022-04-11 00:50:00|9347.6|9345.2|9347.1|9344.7|9349.3|9347.1|9346.9|9344.3|279
1649638500000|2022-04-11 00:55:00|9346.5|9344.1|9350.3|9348.8|9351.1|9349|9345.5|9343.6|236
1649638800000|2022-04-11 01:00:00|9350|9348.5|9348.8|9346.4|9351.4|9349.3|9348.1|9346.1|291
1649639100000|2022-04-11 01:05:00|9348.7|9346.3|9347.6|9346.1|9348.9|9346.9|9345.8|9343.4|262
1649639400000|2022-04-11 01:10:00|9347.5|9346|9347.9|9345.5|9349.3|9347.1|9346.4|9344.6|221
1649639700000|2022-04-11 01:15:00|9347.4|9345.9|9344.1|9341.7|9348.1|9346.1|9343.3|9341.6|240
1649640000000|2022-04-11 01:20:00|9343.6|9342.1|9343.6|9341.2|9344.6|9342.5|9342.8|9341|195
1649640300000|2022-04-11 01:25:00|9343.7|9341.3|9348.1|9345.7|9348.1|9345.7|9343.1|9341.2|265
1649640600000|2022-04-11 01:30:00|9347.8|9345.4|9351.8|9349.4|9352.4|9350.2|9347.6|9345.4|288
1649640900000|2022-04-11 01:35:00|9351.7|9349.3|9354.7|9352.3|9356.9|9355.1|9351|9348.8|417
1649641200000|2022-04-11 01:40:00|9354.6|9352.2|9356.3|9354.8|9356.7|9354.8|9352.7|9350.7|292
1649641500000|2022-04-11 01:45:00|9356.1|9354.6|9354|9351.6|9356.9|9355|9353.7|9351.6|273
1649641800000|2022-04-11 01:50:00|9353.9|9351.5|9353.9|9352.4|9354.4|9352.5|9352.7|9350.5|222
1649642100000|2022-04-11 01:55:00|9354.1|9352.6|9352.5|9351|9355|9353|9352.4|9350.4|287
1649642400000|2022-04-11 02:00:00|9352.6|9351.1|9358.7|9357.2|9360|9358.1|9352.2|9350.7|434
1649642700000|2022-04-11 02:05:00|9358.9|9357.4|9363|9360.6|9363.7|9361.3|9358.7|9356.7|452
1649643000000|2022-04-11 02:10:00|9362|9360.5|9359.2|9356.8|9363.2|9361.1|9358|9355.6|434
1649643300000|2022-04-11 02:15:00|9359.3|9356.9|9361.8|9359.4|9363.2|9360.8|9358.6|9356.4|344
1649643600000|2022-04-11 02:20:00|9362|9359.6|9362.7|9361.2|9363.6|9361.4|9360.5|9358.1|349
1649643900000|2022-04-11 02:25:00|9362.8|9361.3|9363.9|9361.5|9364.3|9362.1|9360.9|9358.7|325
1649644200000|2022-04-11 02:30:00|9364|9361.6|9363.5|9361.1|9365.4|9363.3|9362.4|9360.6|287
1649644500000|2022-04-11 02:35:00|9363.4|9361|9360.5|9358.1|9363.9|9361.9|9360.3|9357.9|237
1649644800000|2022-04-11 02:40:00|9360.4|9358|9361.4|9359.9|9361.8|9359.9|9358.1|9355.7|408
1649645100000|2022-04-11 02:45:00|9361.3|9359.8|9362.8|9360.4|9363.2|9361|9361.2|9358.8|267
1649645400000|2022-04-11 02:50:00|9363|9360.6|9365.7|9363.3|9365.9|9363.8|9362.2|9360.3|354
1649645700000|2022-04-11 02:55:00|9365.2|9363.7|9363.4|9361|9365.5|9363.7|9362.8|9360.8|281
1649646000000|2022-04-11 03:00:00|9363.5|9361.1|9363.9|9361.5|9364.3|9362.2|9361.9|9359.8|297
1649646300000|2022-04-11 03:05:00|9364|9361.6|9362.2|9359.8|9364.1|9362|9361.5|9359.7|228
1649646600000|2022-04-11 03:10:00|9362.1|9359.7|9360|9358.5|9362.5|9360.5|9359.8|9357.9|267
1649646900000|2022-04-11 03:15:00|9359.9|9358.4|9360|9357.6|9360.6|9358.5|9358.7|9356.4|229
1649647200000|2022-04-11 03:20:00|9359.6|9358.1|9361.3|9358.9|9362.2|9360.2|9358.7|9357|245
1649647500000|2022-04-11 03:25:00|9361.2|9358.8|9361.2|9358.8|9361.4|9359.5|9358.8|9356.9|289
1649647800000|2022-04-11 03:30:00|9361.3|9358.9|9361.3|9358.9|9362.7|9360.7|9359.7|9357.9|290
1649648100000|2022-04-11 03:35:00|9361.2|9358.8|9361.3|9359.8|9362.7|9360.7|9360.4|9358.5|212
1649648400000|2022-04-11 03:40:00|9361.4|9359.9|9360.9|9358.5|9361.8|9359.9|9358.8|9356.8|299
1649648700000|2022-04-11 03:45:00|9361|9358.6|9363.3|9360.9|9363.8|9361.8|9360.5|9358.2|234
1649649000000|2022-04-11 03:50:00|9363.4|9361|9363.9|9361.5|9364|9361.9|9362.3|9360.4|226
1649649300000|2022-04-11 03:55:00|9363.8|9361.4|9361.2|9358.8|9364.5|9362.1|9361.1|9358.7|286
1649649600000|2022-04-11 04:00:00|9361.1|9358.7|9362.8|9360.4|9363.7|9361.7|9361.1|9358.7|306
1649649900000|2022-04-11 04:05:00|9362.7|9360.3|9357.8|9355.4|9362.8|9360.9|9357.3|9355.1|310
1649650200000|2022-04-11 04:10:00|9357.7|9355.3|9358.1|9355.7|9358.5|9356.4|9355.9|9354|205
1649650500000|2022-04-11 04:15:00|9358|9355.6|9357.2|9355.7|9358.9|9356.9|9357.2|9355.2|196
1649650800000|2022-04-11 04:20:00|9357.3|9355.8|9358|9356.5|9358.4|9356.5|9356.1|9354.1|189
1649651100000|2022-04-11 04:25:00|9358.1|9356.6|9356.3|9353.9|9358.4|9356.6|9356|9353.8|213
1649651400000|2022-04-11 04:30:00|9356.2|9353.8|9356.5|9354.1|9357.1|9354.9|9355.4|9353.3|207
1649651700000|2022-04-11 04:35:00|9356.4|9354|9357.1|9355.6|9357.6|9355.6|9356.2|9353.8|149
1649652000000|2022-04-11 04:40:00|9357|9355.5|9354.7|9352.3|9357.3|9355.5|9354.2|9351.9|173
1649652300000|2022-04-11 04:45:00|9354.8|9352.4|9354.4|9352.9|9355.3|9353|9353.3|9351.5|240
1649652600000|2022-04-11 04:50:00|9354.5|9353|9354.5|9353|9355.2|9353.2|9353.4|9351.7|140
1649652900000|2022-04-11 04:55:00|9354.4|9352.9|9356.8|9354.4|9357.2|9354.8|9353.7|9351.7|213
1649653200000|2022-04-11 05:00:00|9356.7|9354.3|9356.7|9354.3|9357.3|9355.2|9355.5|9353.5|208
1649653500000|2022-04-11 05:05:00|9356.9|9354.5|9355.6|9354.1|9357.6|9355.7|9355.4|9353.7|217
1649653800000|2022-04-11 05:10:00|9356.1|9353.7|9355.3|9352.9|9356.3|9353.9|9354.5|9352.5|164
1649654100000|2022-04-11 05:15:00|9354.9|9353.4|9355.8|9353.4|9356|9354|9354.4|9352.2|118
1649654400000|2022-04-11 05:20:00|9355.4|9353.9|9356|9354.5|9357.2|9355.1|9355.4|9353|158
1649654700000|2022-04-11 05:25:00|9356.7|9354.3|9358.5|9356.1|9359.4|9357.2|9356.6|9354.2|226
1649655000000|2022-04-11 05:30:00|9358.6|9356.2|9357|9354.6|9358.7|9356.3|9356.6|9354.3|324
1649655300000|2022-04-11 05:35:00|9357.2|9354.8|9357.3|9354.9|9358.3|9356.6|9356|9353.8|267
1649655600000|2022-04-11 05:40:00|9356.9|9355.4|9358.3|9355.9|9358.5|9356.1|9355.1|9353.2|322
1649655900000|2022-04-11 05:45:00|9358.2|9355.8|9356.3|9353.9|9358.6|9356.4|9355.3|9353.4|356
1649656200000|2022-04-11 05:50:00|9356.2|9353.8|9354.5|9352.1|9357.2|9355.5|9354|9351.9|454
1649656500000|2022-04-11 05:55:00|9354.6|9352.2|9354.2|9351.8|9355.9|9353.9|9353.3|9351.2|355
1649656800000|2022-04-11 06:00:00|9354.3|9351.9|9353.2|9350.8|9355.6|9353.4|9352.6|9350.7|508
1649657100000|2022-04-11 06:05:00|9353.3|9350.9|9354.4|9352|9356|9353.9|9353|9350.7|449
1649657400000|2022-04-11 06:10:00|9354.3|9351.9|9355|9353.5|9356|9354.1|9353|9351|374
1649657700000|2022-04-11 06:15:00|9355.1|9353.6|9361.8|9359.4|9362.6|9360.2|9355.1|9353.4|640
1649658000000|2022-04-11 06:20:00|9361.7|9359.3|9366.6|9364.2|9367.4|9365.6|9361|9358.6|676
1649658300000|2022-04-11 06:25:00|9366.5|9364.1|9369.3|9366.9|9371.9|9369.5|9364.8|9362.4|490
1649658600000|2022-04-11 06:30:00|9369.4|9367|9369|9366.6|9372.3|9369.9|9368.1|9365.7|558
1649658900000|2022-04-11 06:35:00|9369.2|9366.8|9371.9|9369.5|9373.1|9371.1|9368|9365.8|568
1649659200000|2022-04-11 06:40:00|9372|9369.6|9372.2|9369.8|9373.1|9371.2|9371.4|9369|358
1649659500000|2022-04-11 06:45:00|9372.1|9369.7|9369.7|9367.3|9372.4|9370.4|9368.9|9366.5|258
1649659800000|2022-04-11 06:50:00|9369.8|9367.4|9366.7|9364.3|9370.6|9368.2|9366|9363.9|429
1649660100000|2022-04-11 06:55:00|9366.8|9364.4|9368.6|9366.2|9369|9367.1|9365.8|9363.4|463
1649660400000|2022-04-11 07:00:00|9368.4|9366|9364.9|9362.5|9368.9|9366.5|9362.2|9360.3|686
1649660700000|2022-04-11 07:05:00|9364.7|9362.3|9364.6|9362.2|9367.6|9365.7|9363.4|9361.5|460
1649661000000|2022-04-11 07:10:00|9364.8|9362.4|9361|9358.6|9366.1|9363.9|9360.1|9357.7|662
1649661300000|2022-04-11 07:15:00|9361.1|9358.7|9357.8|9355.4|9363.8|9361.8|9357.5|9355.4|560
1649661600000|2022-04-11 07:20:00|9357.4|9355.9|9353.2|9350.8|9357.9|9355.9|9353.2|9350.8|586
1649661900000|2022-04-11 07:25:00|9353.3|9350.9|9351.2|9348.8|9354.2|9351.8|9350.2|9347.8|697
1649662200000|2022-04-11 07:30:00|9351.3|9348.9|9350|9347.6|9352.3|9349.9|9347.1|9344.8|515
1649662500000|2022-04-11 07:35:00|9350.7|9348.3|9345.3|9342.9|9351.7|9349.3|9344.9|9342.5|520
1649662800000|2022-04-11 07:40:00|9345.4|9343|9349.6|9347.2|9350|9347.6|9345.2|9342.8|558
1649663100000|2022-04-11 07:45:00|9349.5|9347.1|9348.5|9346.1|9350|9347.6|9346.2|9344.2|405
1649663400000|2022-04-11 07:50:00|9348.1|9346.6|9350.5|9348.1|9350.8|9348.7|9347.8|9345.4|622
1649663700000|2022-04-11 07:55:00|9350.4|9348|9349.1|9346.7|9351.1|9349.1|9347.5|9345.1|570
1649664000000|2022-04-11 08:00:00|9349.2|9346.8|9350.1|9347.7|9352.7|9350.5|9348.7|9346.7|583
1649664300000|2022-04-11 08:05:00|9350.4|9348|9346.9|9344.5|9351.1|9348.8|9344.5|9342.6|552
1649664600000|2022-04-11 08:10:00|9347|9344.6|9345.6|9343.2|9347.7|9345.6|9344.2|9342.1|588
1649664900000|2022-04-11 08:15:00|9345.5|9343.1|9343.2|9340.8|9345.8|9343.6|9342|9340.4|476
1649665200000|2022-04-11 08:20:00|9343.1|9340.7|9347.4|9345|9347.8|9345.8|9343.1|9340.7|456
1649665500000|2022-04-11 08:25:00|9347.3|9344.9|9346.7|9344.3|9350.4|9348|9346.2|9343.8|492
1649665800000|2022-04-11 08:30:00|9346.8|9344.4|9348.7|9346.3|9349.3|9347.3|9345.5|9343.4|541
1649666100000|2022-04-11 08:35:00|9348.6|9346.2|9350.3|9347.9|9351.4|9349|9348.5|9346.1|677
1649666400000|2022-04-11 08:40:00|9350.5|9348.1|9348.3|9345.9|9350.6|9348.6|9347.8|9345.6|480
1649666700000|2022-04-11 08:45:00|9348.2|9345.8|9347.1|9344.7|9350.2|9348.3|9346.2|9343.8|557
1649667000000|2022-04-11 08:50:00|9347.2|9344.8|9347.6|9345.2|9347.6|9345.9|9345.4|9343.4|425
1649667300000|2022-04-11 08:55:00|9347.5|9345.1|9345.4|9343.9|9347.7|9345.9|9345.3|9343|368
1649667600000|2022-04-11 09:00:00|9345.3|9343.8|9348.4|9346|9348.6|9346.7|9343.8|9341.8|373
1649667900000|2022-04-11 09:05:00|9348.3|9345.9|9348.4|9346|9349.5|9347.2|9347.2|9345.1|332
1649668200000|2022-04-11 09:10:00|9348.5|9346.1|9344.8|9342.4|9348.5|9346.6|9344.3|9342.2|331
1649668500000|2022-04-11 09:15:00|9344.7|9342.3|9344.7|9342.3|9344.8|9342.6|9341.7|9339.8|347
1649668800000|2022-04-11 09:20:00|9344.6|9342.2|9341.2|9339.7|9345|9342.8|9341|9339.4|442
1649669100000|2022-04-11 09:25:00|9341.1|9339.6|9339|9337.5|9342.4|9340.4|9338.9|9337.2|311
1649669400000|2022-04-11 09:30:00|9339.1|9337.6|9339.8|9337.4|9341.7|9339.7|9338.3|9336.2|434
1649669700000|2022-04-11 09:35:00|9339.7|9337.3|9339.2|9337.7|9340.7|9338.9|9338.2|9336.3|336
1649670000000|2022-04-11 09:40:00|9339.3|9337.8|9340|9338.5|9340.9|9339|9339|9337.1|312
1649670300000|2022-04-11 09:45:00|9340.1|9338.6|9337.2|9335.7|9340.5|9338.6|9336.4|9334.9|363
1649670600000|2022-04-11 09:50:00|9337.3|9335.8|9337.5|9336|9338.8|9336.8|9336.7|9334.9|273
1649670900000|2022-04-11 09:55:00|9337.4|9335.9|9338.1|9335.7|9339.1|9337.3|9335.9|9333.9|396
1649671200000|2022-04-11 10:00:00|9337.6|9336.1|9337.1|9334.7|9340.3|9338.3|9336.6|9334.2|408
1649671500000|2022-04-11 10:05:00|9336.3|9334.8|9337.8|9335.4|9338.4|9336.4|9336|9333.8|322
1649671800000|2022-04-11 10:10:00|9337.7|9335.3|9336.1|9333.7|9338.3|9335.9|9335.6|9333.3|289
1649672100000|2022-04-11 10:15:00|9336.2|9333.8|9336.3|9333.9|9336.8|9334.5|9334.7|9332.5|314
1649672400000|2022-04-11 10:20:00|9336.1|9333.7|9337.3|9334.9|9338.2|9335.8|9334.6|9332.3|365
1649672700000|2022-04-11 10:25:00|9337.4|9335|9337.2|9334.8|9339.9|9337.7|9336.6|9334.6|431
1649673000000|2022-04-11 10:30:00|9337.1|9334.7|9339.1|9337.6|9340.4|9338.7|9335.5|9333.6|373
1649673300000|2022-04-11 10:35:00|9339|9337.5|9343.3|9340.9|9343.8|9341.6|9338.8|9337.1|470
1649673600000|2022-04-11 10:40:00|9343.4|9341|9343.8|9341.4|9344.3|9342|9340.1|9338.2|454
1649673900000|2022-04-11 10:45:00|9343.7|9341.3|9344.6|9342.2|9345.8|9343.9|9343.7|9341.3|440
1649674200000|2022-04-11 10:50:00|9344.7|9342.3|9342.9|9341.4|9344.7|9342.3|9341.1|9339.1|420
1649674500000|2022-04-11 10:55:00|9342.8|9341.3|9342|9339.6|9343.3|9341.4|9340.3|9338.6|347
1649674800000|2022-04-11 11:00:00|9342.1|9339.7|9340.4|9338|9343.1|9341|9338.7|9336.7|305
1649675100000|2022-04-11 11:05:00|9340.3|9337.9|9340.6|9338.2|9342.2|9340.3|9339.6|9337.6|295
1649675400000|2022-04-11 11:10:00|9340.5|9338.1|9344.2|9342.7|9345.4|9343.9|9339.7|9338|342
1649675700000|2022-04-11 11:15:00|9344.1|9342.6|9343.1|9341.6|9344.9|9343.4|9342.6|9341|266
1649676000000|2022-04-11 11:20:00|9343.2|9341.7|9343.1|9341.6|9344.2|9342.4|9342.1|9340.6|277
1649676300000|2022-04-11 11:25:00|9343.2|9341.7|9344.1|9342.6|9345.5|9343.6|9343.1|9341.6|279
1649676600000|2022-04-11 11:30:00|9344|9342.5|9342.8|9341.3|9344.6|9342.6|9341.2|9339.5|400
1649676900000|2022-04-11 11:35:00|9342.7|9341.2|9344.7|9343.2|9345.1|9343.3|9342|9340.5|352
1649677200000|2022-04-11 11:40:00|9344.5|9343|9341.9|9340.4|9345.1|9343.3|9340.6|9338.2|357
1649677500000|2022-04-11 11:45:00|9341.8|9340.3|9340.6|9338.2|9342.5|9340.5|9340.1|9338.1|230
1649677800000|2022-04-11 11:50:00|9340.7|9338.3|9340.2|9338.7|9342.5|9340.6|9340.2|9338.2|328
1649678100000|2022-04-11 11:55:00|9340.1|9338.6|9340.1|9337.7|9341.1|9339.5|9338|9336|510
1649678400000|2022-04-11 12:00:00|9340|9337.6|9339.2|9336.8|9341.2|9339.4|9338.2|9336.4|520
1649678700000|2022-04-11 12:05:00|9339.3|9336.9|9342.3|9339.9|9342.6|9340.6|9339.2|9336.8|423
1649679000000|2022-04-11 12:10:00|9342.2|9339.8|9340.3|9338.8|9342.2|9339.9|9339.7|9337.8|406
1649679300000|2022-04-11 12:15:00|9340.4|9338.9|9340.3|9338.8|9342.2|9340.5|9339.7|9337.7|337
1649679600000|2022-04-11 12:20:00|9340.4|9338.9|9339.8|9337.4|9342.7|9340.7|9339.4|9337.3|469
1649679900000|2022-04-11 12:25:00|9339.9|9337.5|9339.7|9338.2|9341.4|9339.7|9338.8|9336.8|421
1649680200000|2022-04-11 12:30:00|9339.6|9338.1|9337.3|9334.9|9340.2|9338.2|9335.6|9333.8|457
1649680500000|2022-04-11 12:35:00|9336.9|9335.4|9338.6|9336.2|9338.6|9336.7|9334.6|9332.7|466
1649680800000|2022-04-11 12:40:00|9338.2|9336.7|9336.5|9334.1|9339.9|9338.1|9335.8|9333.8|580
1649681100000|2022-04-11 12:45:00|9336.4|9334|9332.1|9329.7|9336.5|9334.5|9331.3|9329.4|335
1649681400000|2022-04-11 12:50:00|9331.7|9330.2|9331.8|9329.4|9332.9|9330.9|9329.6|9327.8|410
1649681700000|2022-04-11 12:55:00|9331.9|9329.5|9331.9|9330.4|9333.5|9331.5|9330.6|9328.7|445
1649682000000|2022-04-11 13:00:00|9331.4|9329.9|9334.3|9332.8|9335.9|9333.8|9330.7|9329.1|472
1649682300000|2022-04-11 13:05:00|9334.4|9332.9|9334.5|9333|9335|9333.3|9332.4|9330.7|459
1649682600000|2022-04-11 13:10:00|9334.4|9332.9|9334.3|9332.8|9337|9335.5|9334|9332|469
1649682900000|2022-04-11 13:15:00|9334.4|9332.9|9335.1|9332.7|9335.2|9333.3|9331.2|9329.5|427
1649683200000|2022-04-11 13:20:00|9335.2|9332.8|9334.3|9332.8|9336.2|9334.4|9331.7|9330.2|392
1649683500000|2022-04-11 13:25:00|9334.4|9332.9|9340.7|9338.3|9340.9|9338.9|9333.1|9331.1|520
1649683800000|2022-04-11 13:30:00|9340.6|9338.2|9343|9341.5|9344.6|9342.7|9338.4|9336|733
1649684100000|2022-04-11 13:35:00|9342.9|9341.4|9342.8|9341.3|9344.9|9342.9|9340.2|9338.2|556
1649684400000|2022-04-11 13:40:00|9342.7|9341.2|9335.6|9334.1|9343.5|9342|9335.5|9333.2|642
1649684700000|2022-04-11 13:45:00|9335.7|9334.2|9334|9332.5|9338|9336.3|9333.5|9331.6|521
1649685000000|2022-04-11 13:50:00|9333.9|9332.4|9334.3|9331.9|9336.2|9334|9331.5|9329.1|568
1649685300000|2022-04-11 13:55:00|9334.4|9332|9343|9340.6|9343.6|9341.2|9334.1|9331.9|636
1649685600000|2022-04-11 14:00:00|9343.1|9340.7|9339|9336.6|9344.4|9342|9338.8|9336.4|618
1649685900000|2022-04-11 14:05:00|9338.9|9336.5|9335|9332.6|9339.1|9337.1|9334.3|9331.9|624
1649686200000|2022-04-11 14:10:00|9335.1|9332.7|9334.6|9332.2|9336.5|9334.1|9331|9328.9|557
1649686500000|2022-04-11 14:15:00|9334.7|9332.3|9330.4|9328.9|9335.4|9333.2|9329|9327.5|527
1649686800000|2022-04-11 14:20:00|9330.3|9328.8|9330.5|9329|9335.3|9333.4|9328.8|9326.8|507
1649687100000|2022-04-11 14:25:00|9330.4|9328.9|9330|9328.5|9332.2|9330.7|9329.4|9327.4|540
1649687400000|2022-04-11 14:30:00|9330.1|9328.6|9328|9325.6|9330.6|9329|9325.8|9323.9|582
1649687700000|2022-04-11 14:35:00|9327.8|9325.4|9326.9|9324.5|9329.3|9327.5|9325|9322.9|558
1649688000000|2022-04-11 14:40:00|9326.4|9324.9|9325.9|9324.4|9327.7|9326|9322.9|9321.4|494
1649688300000|2022-04-11 14:45:00|9325.7|9324.2|9320.4|9318.9|9325.7|9324.2|9317.3|9315.8|591
1649688600000|2022-04-11 14:50:00|9321|9318.6|9310.2|9307.8|9322.8|9321.3|9308.8|9306.7|808
1649688900000|2022-04-11 14:55:00|9310.3|9307.9|9309.8|9308.3|9312.6|9310.7|9307.6|9306.1|764
1649689200000|2022-04-11 15:00:00|9310.3|9308.8|9308.7|9306.3|9312.3|9310.1|9308|9306|621
1649689500000|2022-04-11 15:05:00|9308.6|9306.2|9309|9307.5|9310.5|9308.7|9307.5|9305.5|519
1649689800000|2022-04-11 15:10:00|9308.9|9307.4|9308.8|9307.3|9310.6|9308.5|9306.4|9304.6|469
1649690100000|2022-04-11 15:15:00|9308.9|9307.4|9308.5|9306.1|9310|9307.9|9307.5|9305.8|419
1649690400000|2022-04-11 15:20:00|9308.6|9306.2|9306.9|9305.4|9308.8|9307|9305.2|9303.5|374
1649690700000|2022-04-11 15:25:00|9307|9305.5|9309.1|9307.6|9311.3|9309.4|9306.8|9305|527
1649691000000|2022-04-11 15:30:00|9309.2|9307.7|9308.4|9306|9311.2|9309.4|9307.5|9305.5|464
1649691300000|2022-04-11 15:35:00|9308.2|9305.8|9308.7|9307.2|9309.2|9307.3|9307|9305|459
1649691600000|2022-04-11 15:40:00|9308.8|9307.3|9308.3|9305.9|9309.1|9307.5|9306.9|9304.9|325
1649691900000|2022-04-11 15:45:00|9308.4|9306|9309.2|9306.8|9309.2|9307.2|9306.3|9304.3|365
1649692200000|2022-04-11 15:50:00|9309.1|9306.7|9309|9307.5|9310.4|9308.4|9308.6|9306.6|345
1649692500000|2022-04-11 15:55:00|9309.1|9307.6|9309.7|9308.2|9310.3|9308.6|9308.6|9306.7|333
1649692800000|2022-04-11 16:00:00|9309.6|9308.1|9311.6|9310.1|9313.3|9311.3|9309|9307.1|447
1649693100000|2022-04-11 16:05:00|9312|9309.6|9309.8|9308.3|9312.6|9310.6|9309.7|9307.6|321
1649693400000|2022-04-11 16:10:00|9310|9308.5|9309|9307.5|9310.8|9309.1|9308.2|9306.1|327
1649693700000|2022-04-11 16:15:00|9308.9|9307.4|9308.7|9307.2|9309.8|9308.3|9308.4|9306.9|267
1649694000000|2022-04-11 16:20:00|9308.6|9307.1|9308.3|9306.8|9309.2|9307.7|9307.5|9305.9|310
1649694300000|2022-04-11 16:25:00|9308.4|9306.9|9307|9304.6|9308.8|9307.3|9306.4|9304.3|293
1649694600000|2022-04-11 16:30:00|9306.8|9304.4|9305.2|9303.7|9308.2|9306.3|9305.2|9303.7|319
1649694900000|2022-04-11 16:35:00|9305.3|9303.8|9305.2|9303.7|9306.8|9305|9304.6|9302.5|375
1649695200000|2022-04-11 16:40:00|9305.1|9303.6|9309.4|9307|9309.4|9307.6|9305|9303|289
1649695500000|2022-04-11 16:45:00|9309.3|9306.9|9309.2|9306.8|9309.5|9307.5|9307.7|9306|293
1649695800000|2022-04-11 16:50:00|9309.3|9306.9|9312.4|9310.9|9312.7|9311.2|9308.9|9306.9|373
1649696100000|2022-04-11 16:55:00|9312.3|9310.8|9310.5|9309|9312.8|9311.3|9310.5|9308.5|387
1649696400000|2022-04-11 17:00:00|9310.6|9309.1|9308.1|9306.6|9310.9|9309.1|9307.7|9306.2|315
1649696700000|2022-04-11 17:05:00|9308|9306.5|9308.2|9306.7|9309.1|9307.4|9307|9305|337
1649697000000|2022-04-11 17:10:00|9308.4|9306.9|9311.3|9309.8|9312.4|9310.3|9308.2|9306.1|367
1649697300000|2022-04-11 17:15:00|9312.1|9309.7|9316.3|9313.9|9316.6|9314.6|9311.3|9309.4|399
1649697600000|2022-04-11 17:20:00|9316.4|9314|9317|9314.6|9318.1|9315.8|9315.1|9313.1|440
1649697900000|2022-04-11 17:25:00|9317.1|9314.7|9316.9|9315.4|9317.3|9315.4|9315.9|9313.8|373
1649698200000|2022-04-11 17:30:00|9316.8|9315.3|9317.1|9314.7|9317.7|9315.6|9315.9|9313.5|337
1649698500000|2022-04-11 17:35:00|9316.3|9314.8|9317|9314.6|9317.4|9315|9315.9|9313.7|355
1649698800000|2022-04-11 17:40:00|9317.1|9314.7|9315.4|9313|9318.1|9315.8|9314.3|9312|352
1649699100000|2022-04-11 17:45:00|9315.5|9313.1|9311.7|9309.3|9315.6|9313.2|9310.5|9308.4|470
1649699400000|2022-04-11 17:50:00|9311.8|9309.4|9314.4|9312|9314.9|9312.5|9311.6|9309.3|312
1649699700000|2022-04-11 17:55:00|9314.5|9312.1|9315.2|9312.8|9315.4|9313.3|9313.3|9311.1|339
1649700000000|2022-04-11 18:00:00|9315.3|9312.9|9313.8|9311.4|9316.3|9313.9|9313.7|9311.3|405
1649700300000|2022-04-11 18:05:00|9313.9|9311.5|9311.9|9309.5|9314.6|9312.2|9310.4|9308.5|371
1649700600000|2022-04-11 18:10:00|9312|9309.6|9312.5|9310.1|9313.1|9311|9311.3|9309.3|312
1649700900000|2022-04-11 18:15:00|9312.6|9310.2|9310.3|9307.9|9312.9|9310.8|9309.6|9307.7|324
1649701200000|2022-04-11 18:20:00|9310.5|9308.1|9308.8|9306.4|9310.5|9308.2|9308.4|9306.2|327
1649701500000|2022-04-11 18:25:00|9308.9|9306.5|9311.3|9308.9|9311.5|9309.1|9307.1|9305.3|292
1649701800000|2022-04-11 18:30:00|9311.4|9309|9308.5|9306.1|9311.4|9309.2|9308|9305.9|229
1649702100000|2022-04-11 18:35:00|9308.4|9306|9310.2|9307.8|9310.5|9308.3|9307.7|9305.7|301
1649702400000|2022-04-11 18:40:00|9310.1|9307.7|9310|9308.5|9310.9|9308.8|9308.9|9306.6|222
1649702700000|2022-04-11 18:45:00|9310.1|9308.6|9308.9|9306.5|9310.2|9308.7|9308.1|9306.1|303
1649703000000|2022-04-11 18:50:00|9309|9306.6|9310.2|9307.8|9310.7|9308.3|9308.4|9306.5|274
1649703300000|2022-04-11 18:55:00|9310.3|9307.9|9312|9309.6|9313.6|9311.7|9310.2|9307.8|527
1649703600000|2022-04-11 19:00:00|9311.9|9309.5|9311.4|9309|9312.3|9310.2|9309.6|9307.6|300
1649703900000|2022-04-11 19:05:00|9311.5|9309.1|9311.5|9309.1|9311.8|9309.8|9310.5|9308.2|298
1649704200000|2022-04-11 19:10:00|9311.4|9309|9311.2|9308.8|9311.8|9310|9310.7|9308.5|344
1649704500000|2022-04-11 19:15:00|9311.3|9308.9|9312.8|9310.4|9313|9311|9310.7|9308.7|243
1649704800000|2022-04-11 19:20:00|9312.7|9310.3|9313.4|9311|9313.9|9311.5|9312.3|9310.3|240
1649705100000|2022-04-11 19:25:00|9313.6|9311.2|9313.8|9311.4|9313.9|9311.8|9313|9310.6|299
1649705400000|2022-04-11 19:30:00|9313.7|9311.3|9314.7|9312.3|9315|9312.6|9313.2|9311.2|240
1649705700000|2022-04-11 19:35:00|9314.6|9312.2|9314.5|9313|9315|9313|9313.8|9311.4|265
1649706000000|2022-04-11 19:40:00|9314.6|9313.1|9314.5|9312.1|9316|9314|9314|9312|264
1649706300000|2022-04-11 19:45:00|9314.6|9312.2|9316.1|9313.7|9317.5|9315.6|9314.4|9312|314
1649706600000|2022-04-11 19:50:00|9316.2|9313.8|9316.9|9314.5|9317.2|9315.1|9315.9|9313.5|372
1649706900000|2022-04-11 19:55:00|9316.8|9314.4|9314.8|9312.4|9317|9314.8|9314.6|9312.2|388
1649707200000|2022-04-11 20:00:00|9314.9|9312.5|9315.1|9312.7|9315.7|9313.6|9314.2|9312.1|190
1649707500000|2022-04-11 20:05:00|9315|9312.6|9316.2|9313.8|9316.5|9314.5|9315|9312.6|163
1649707800000|2022-04-11 20:10:00|9316.3|9313.9|9315.5|9313.1|9316.4|9314.2|9315|9312.6|105
1649708100000|2022-04-11 20:15:00|9315.4|9313|9314.2|9311.8|9315.5|9313.1|9313.9|9311.5|123
1649708400000|2022-04-11 20:20:00|9314.3|9311.9|9312.8|9310.4|9314.3|9311.9|9312.3|9310|130
1649708700000|2022-04-11 20:25:00|9312.9|9310.5|9313.3|9310.9|9314|9312|9312.2|9310.4|112
1649709000000|2022-04-11 20:30:00|9313.1|9310.7|9313.2|9310.8|9313.5|9311.4|9312.6|9310.7|66
1649709300000|2022-04-11 20:35:00|9313.6|9311.2|9312.8|9310.4|9313.8|9311.7|9312.7|9310.3|83
1649709600000|2022-04-11 20:40:00|9312.9|9310.5|9314.4|9312|9314.7|9312.3|9312.3|9310.4|91
1649709900000|2022-04-11 20:45:00|9314.3|9311.9|9313.9|9311.5|9314.3|9311.9|9313.1|9310.7|134
1649710200000|2022-04-11 20:50:00|9313.8|9311.4|9312.8|9310.4|9314.7|9312.3|9312.7|9310.3|136
1649710500000|2022-04-11 20:55:00|9312.9|9310.5|9313.6|9308.6|9314.8|9311|9312.6|9307.6|368
1649710800000|2022-04-11 21:00:00|9312.6|9307.6|9311|9306|9312.7|9307.7|9310.4|9305.4|36
1649711100000|2022-04-11 21:05:00|9311.1|9306.1|9310.9|9305.9|9311.4|9306.4|9310.2|9305.2|29
1649711400000|2022-04-11 21:10:00|9310.7|9305.7|9310.8|9305.8|9311.7|9306.7|9308.5|9303.5|176
1649711700000|2022-04-11 21:15:00|9310.7|9305.7|9310.1|9305.1|9312.8|9307.8|9308.7|9303.7|156
1649712000000|2022-04-11 21:20:00|9310.6|9305.6|9310.9|9305.9|9311.8|9306.8|9309.5|9304.5|90
1649712300000|2022-04-11 21:25:00|9310.8|9305.8|9310.9|9305.9|9311.9|9306.9|9309.7|9304.7|121
1649712600000|2022-04-11 21:30:00|9311.6|9306.6|9313|9308|9314.1|9309.1|9311.2|9306.2|172
1649712900000|2022-04-11 21:35:00|9312.9|9307.9|9313.2|9308.2|9313.5|9308.5|9311.8|9306.8|90
1649713200000|2022-04-11 21:40:00|9313.3|9308.3|9313.3|9308.3|9315.3|9310.3|9312.8|9307.8|119
1649713500000|2022-04-11 21:45:00|9313.1|9308.1|9313.4|9308.4|9314.2|9309.2|9312|9307|107
1649713800000|2022-04-11 21:50:00|9313.2|9308.2|9313.4|9308.4|9314.8|9309.8|9312.8|9307.8|100
1649714100000|2022-04-11 21:55:00|9313.7|9308.7|9312.6|9307.6|9314.2|9309.2|9312.6|9307.6|97
1649714400000|2022-04-11 22:00:00|9312.5|9307.5|9312.7|9308.5|9314.1|9309.4|9311.5|9306.5|289
1649714700000|2022-04-11 22:05:00|9312.6|9309.1|9312.7|9310.3|9313.5|9310.4|9312|9308.6|204
1649715000000|2022-04-11 22:10:00|9312.8|9310.1|9312.8|9310.4|9313.2|9310.5|9312.6|9309.8|137
1649715300000|2022-04-11 22:15:00|9312.9|9310.5|9312.7|9310.3|9313.3|9310.7|9312|9308.4|200
1649715600000|2022-04-11 22:20:00|9312.8|9310.4|9311.7|9309.3|9312.9|9310.5|9311.6|9308.7|107
1649715900000|2022-04-11 22:25:00|9311.6|9309.2|9311.5|9309.1|9312.1|9309.5|9311.3|9308.1|137
1649716200000|2022-04-11 22:30:00|9311.4|9309|9311.8|9309.4|9312.3|9309.5|9311.3|9308.6|173
1649716500000|2022-04-11 22:35:00|9311.7|9309.3|9311.7|9309.3|9312.1|9310|9311.3|9309.1|60
1649716800000|2022-04-11 22:40:00|9311.8|9309.4|9312.1|9309.7|9312.4|9310|9311.7|9309.3|88
1649717100000|2022-04-11 22:45:00|9312|9309.6|9314.8|9312.4|9315.3|9312.9|9312|9309.6|112
1649717400000|2022-04-11 22:50:00|9314.7|9312.3|9315|9312.6|9315.2|9312.8|9314.5|9312.1|80
1649717700000|2022-04-11 22:55:00|9315.1|9312.7|9313.5|9311.1|9315.1|9312.7|9312.8|9310.3|81
1649718000000|2022-04-11 23:00:00|9313.4|9311|9312.5|9310.1|9313.5|9311.5|9311.9|9309.8|119
1649718300000|2022-04-11 23:05:00|9312.6|9310.2|9312|9309.6|9312.6|9310.7|9311.2|9309.2|102
1649718600000|2022-04-11 23:10:00|9312.1|9309.7|9314.1|9311.7|9314.3|9311.9|9311.6|9309.3|130
1649718900000|2022-04-11 23:15:00|9314|9311.6|9312.2|9309.8|9314.3|9312.3|9312.1|9309.7|183
1649719200000|2022-04-11 23:20:00|9312.1|9309.7|9316|9313.6|9316.3|9313.9|9311.7|9309.3|256
1649719500000|2022-04-11 23:25:00|9315.9|9313.5|9317.1|9314.7|9317.9|9315.8|9315.5|9313.5|150
1649719800000|2022-04-11 23:30:00|9316.3|9313.9|9316.4|9314|9317.2|9315|9315.5|9313.3|195
1649720100000|2022-04-11 23:35:00|9316.3|9313.9|9316.5|9314.1|9316.8|9314.6|9315.7|9313.7|146
1649720400000|2022-04-11 23:40:00|9316.4|9314|9317.1|9314.7|9317.1|9314.7|9315.5|9313.5|102
1649720700000|2022-04-11 23:45:00|9317|9314.6|9317|9314.6|9317.2|9315|9316.2|9314.1|173
1649721000000|2022-04-11 23:50:00|9316.8|9314.4|9316.6|9314.2|9316.9|9314.8|9315.5|9313.1|186
1649721300000|2022-04-11 23:55:00|9316.5|9314.1|9316.4|9314|9316.8|9314.8|9315.2|9313.3|208
1649721600000|2022-04-12 00:00:00|9316.3|9313.9|9316.3|9314.8|9316.6|9315.1|9315.3|9313.4|298
1649721900000|2022-04-12 00:05:00|9316.8|9314.4|9311.8|9309.4|9316.9|9314.9|9310.3|9308.3|465
1649722200000|2022-04-12 00:10:00|9311.7|9309.3|9310.1|9307.7|9312.8|9310.4|9306.6|9303.8|593
1649722500000|2022-04-12 00:15:00|9310.2|9307.8|9313.7|9311.3|9313.7|9311.3|9309.8|9307.4|452
1649722800000|2022-04-12 00:20:00|9313.6|9311.2|9313.6|9311.2|9314.7|9312.3|9311.7|9309.1|332
1649723100000|2022-04-12 00:25:00|9313.7|9311.3|9315.7|9314.2|9316.1|9314.2|9313.3|9311.1|339
1649723400000|2022-04-12 00:30:00|9316.1|9313.7|9321.1|9318.7|9322.2|9319.8|9315.7|9313.5|422
1649723700000|2022-04-12 00:35:00|9321.2|9318.8|9321.2|9318.8|9322.3|9319.9|9320.7|9318.3|348
1649724000000|2022-04-12 00:40:00|9321.3|9318.9|9322.2|9319.8|9323.4|9321|9321.2|9318.8|273
1649724300000|2022-04-12 00:45:00|9322.3|9319.9|9323.3|9320.9|9324.1|9321.7|9322|9319.6|366
1649724600000|2022-04-12 00:50:00|9323.4|9321|9321.2|9318.8|9323.9|9321.5|9320.5|9318.1|479
1649724900000|2022-04-12 00:55:00|9321.1|9318.7|9318.5|9316.1|9322.6|9320.2|9317.3|9314.9|447
1649725200000|2022-04-12 01:00:00|9318.6|9316.2|9321.2|9318.8|9321.3|9318.9|9318.5|9316.1|462
1649725500000|2022-04-12 01:05:00|9321.1|9318.7|9318|9315.6|9321.3|9318.9|9317.5|9315.5|408
1649725800000|2022-04-12 01:10:00|9318.1|9315.7|9322.1|9319.7|9322.7|9320.3|9317.9|9315.5|303
1649726100000|2022-04-12 01:15:00|9322.2|9319.8|9321.1|9318.7|9323.8|9321.4|9320.9|9318.5|404
1649726400000|2022-04-12 01:20:00|9321|9318.6|9320.4|9318|9321.2|9318.8|9319.3|9316.9|355
1649726700000|2022-04-12 01:25:00|9320.3|9317.9|9318.6|9316.2|9320.4|9318.1|9317.4|9315.3|301
1649727000000|2022-04-12 01:30:00|9318.7|9316.3|9317.1|9315.6|9319.1|9317.1|9317.1|9315.2|175
1649727300000|2022-04-12 01:35:00|9317.2|9315.7|9314.7|9313.2|9318.5|9316.4|9314.4|9312.6|298
1649727600000|2022-04-12 01:40:00|9314.6|9313.1|9317.1|9314.7|9317.9|9316|9314.5|9313|357
1649727900000|2022-04-12 01:45:00|9317.3|9314.9|9315.3|9312.9|9317.9|9315.8|9314.5|9312.7|262
1649728200000|2022-04-12 01:50:00|9315.1|9312.7|9314|9312.5|9315.4|9313.4|9313.5|9311.4|311
1649728500000|2022-04-12 01:55:00|9313.9|9312.4|9314.5|9313|9315|9313.1|9313|9311.5|164
1649728800000|2022-04-12 02:00:00|9314.6|9313.1|9315.6|9314.1|9316.2|9314.5|9314.5|9313|242
1649729100000|2022-04-12 02:05:00|9315.7|9314.2|9315.2|9313.7|9316.2|9314.3|9313.9|9311.9|230
1649729400000|2022-04-12 02:10:00|9315.3|9313.8|9314.8|9313.3|9316.1|9314.1|9313.7|9311.7|286
1649729700000|2022-04-12 02:15:00|9314.9|9313.4|9314.7|9313.2|9316|9313.9|9313.6|9311.7|276
1649730000000|2022-04-12 02:20:00|9314.8|9313.3|9313.9|9312.4|9315.2|9313.7|9313.6|9311.7|180
1649730300000|2022-04-12 02:25:00|9313.8|9312.3|9314.2|9311.8|9314.5|9312.6|9312.9|9311|209
1649730600000|2022-04-12 02:30:00|9313.7|9312.2|9312.8|9311.3|9313.7|9312.2|9312.2|9310.7|120
1649730900000|2022-04-12 02:35:00|9312.7|9311.2|9313.5|9311.1|9315.6|9313.7|9312.2|9310.3|262
1649731200000|2022-04-12 02:40:00|9313|9311.5|9315.4|9313|9315.7|9313.3|9312.8|9310.9|251
1649731500000|2022-04-12 02:45:00|9315.3|9312.9|9316.6|9314.2|9316.8|9314.8|9313.9|9312|247
1649731800000|2022-04-12 02:50:00|9316.7|9314.3|9317.3|9314.9|9318.2|9316.2|9315.6|9313.7|210
1649732100000|2022-04-12 02:55:00|9317.4|9315|9316.4|9314.9|9318.1|9316|9316.4|9314.6|224
1649732400000|2022-04-12 03:00:00|9316.5|9315|9315.6|9313.2|9318|9316|9314.7|9312.3|270
1649732700000|2022-04-12 03:05:00|9315.2|9313.7|9313.3|9310.9|9315.9|9313.7|9312.9|9310.9|213
1649733000000|2022-04-12 03:10:00|9313.4|9311|9314.8|9313.3|9315.5|9313.4|9313.4|9311|129
1649733300000|2022-04-12 03:15:00|9314.9|9313.4|9314.5|9313|9315.3|9313.4|9314.1|9312.4|76
1649733600000|2022-04-12 03:20:00|9314.4|9312.9|9314.5|9313|9315.4|9313.3|9314.3|9312.4|116
1649733900000|2022-04-12 03:25:00|9314.6|9313.1|9315.2|9313.7|9316.7|9314.7|9314.6|9312.6|127
1649734200000|2022-04-12 03:30:00|9315.1|9313.6|9315.4|9313.9|9316|9314.1|9313.9|9311.6|196
1649734500000|2022-04-12 03:35:00|9315.5|9314|9315.9|9313.5|9316.7|9314.7|9315.3|9313.3|174
1649734800000|2022-04-12 03:40:00|9315.5|9314|9315.9|9313.5|9316.2|9314.3|9314.9|9313.1|172
1649735100000|2022-04-12 03:45:00|9315.8|9313.4|9313.6|9312.1|9315.9|9314|9313.6|9311.4|174
1649735400000|2022-04-12 03:50:00|9313.5|9312|9313.8|9312.3|9315|9312.7|9312.7|9310.8|165
1649735700000|2022-04-12 03:55:00|9313.7|9312.2|9313.7|9312.2|9314.2|9312.2|9313.2|9311.1|134
1649736000000|2022-04-12 04:00:00|9313.6|9312.1|9313.6|9311.2|9314|9312.2|9312|9310.2|217
1649736300000|2022-04-12 04:05:00|9313.5|9311.1|9312.9|9310.5|9313.9|9311.9|9311.8|9309.6|208
1649736600000|2022-04-12 04:10:00|9312.8|9310.4|9312.1|9310.6|9313.1|9311.2|9311.5|9309.7|166
1649736900000|2022-04-12 04:15:00|9312.5|9310.1|9311.4|9309.9|9313.2|9311|9311.4|9309.3|151
1649737200000|2022-04-12 04:20:00|9312.1|9309.7|9309|9306.6|9312.2|9310.2|9308.4|9306.5|210
1649737500000|2022-04-12 04:25:00|9309.1|9306.7|9306.9|9304.5|9309.2|9307.2|9306.2|9303.8|214
1649737800000|2022-04-12 04:30:00|9307|9304.6|9306.7|9304.3|9307.9|9305.5|9306.3|9304.1|222
1649738100000|2022-04-12 04:35:00|9306.6|9304.2|9307.5|9305.1|9308.6|9306.6|9306.6|9304.2|227
1649738400000|2022-04-12 04:40:00|9307.4|9305|9308.1|9305.7|9308.6|9306.3|9307.3|9305|224
1649738700000|2022-04-12 04:45:00|9308.2|9305.8|9307.4|9305|9309|9306.7|9306.7|9304.8|272
1649739000000|2022-04-12 04:50:00|9307.6|9305.2|9309.2|9306.8|9309.2|9306.8|9306.8|9304.8|186
1649739300000|2022-04-12 04:55:00|9309.3|9306.9|9312|9310.5|9313|9311|9309.3|9306.9|295
1649739600000|2022-04-12 05:00:00|9312.1|9310.6|9313.9|9311.5|9314|9312.1|9312.1|9309.9|298
1649739900000|2022-04-12 05:05:00|9313.8|9311.4|9312.8|9310.4|9313.8|9311.8|9312.3|9310|191
1649740200000|2022-04-12 05:10:00|9312.5|9310.1|9312.9|9311.4|9314|9311.9|9312|9310|207
1649740500000|2022-04-12 05:15:00|9312.8|9311.3|9310.5|9308.1|9313.3|9311.3|9310.5|9308.1|217
1649740800000|2022-04-12 05:20:00|9310.6|9308.2|9308.9|9306.5|9310.8|9308.4|9308.1|9305.7|265
1649741100000|2022-04-12 05:25:00|9309|9306.6|9312.9|9310.5|9314|9311.6|9308.8|9306.4|405
1649741400000|2022-04-12 05:30:00|9312.8|9310.4|9309.9|9307.5|9312.8|9310.4|9309.3|9307|304
1649741700000|2022-04-12 05:35:00|9309.8|9307.4|9311.5|9309.1|9311.6|9309.6|9309.2|9307.2|255
1649742000000|2022-04-12 05:40:00|9311.4|9309|9310.2|9307.8|9312.1|9310|9309.1|9307.2|288
1649742300000|2022-04-12 05:45:00|9310.1|9307.7|9314.2|9311.8|9314.5|9312.6|9309.5|9307.1|366
1649742600000|2022-04-12 05:50:00|9314.1|9311.7|9314.9|9312.5|9316|9313.9|9313.5|9311.5|262
1649742900000|2022-04-12 05:55:00|9315|9312.6|9317.5|9315.1|9317.6|9315.3|9314.2|9312.1|258
1649743200000|2022-04-12 06:00:00|9317.7|9315.3|9313.8|9311.4|9317.9|9315.5|9313.5|9311.3|588
1649743500000|2022-04-12 06:05:00|9313.9|9311.5|9315.4|9313|9315.7|9313.6|9312.9|9310.7|376
1649743800000|2022-04-12 06:10:00|9315.5|9313.1|9317.6|9315.2|9319.1|9316.7|9313.9|9311.5|501
1649744100000|2022-04-12 06:15:00|9317.7|9315.3|9318.8|9316.4|9319.8|9318.3|9316.7|9315.2|457
1649744400000|2022-04-12 06:20:00|9318.9|9316.5|9320.9|9319.4|9322.4|9320.4|9318.7|9316.4|445
1649744700000|2022-04-12 06:25:00|9320.8|9319.3|9324.5|9322.1|9324.7|9322.3|9320.5|9318.7|380
1649745000000|2022-04-12 06:30:00|9324.4|9322|9322.5|9320.1|9324.6|9322.2|9322.4|9320|291
1649745300000|2022-04-12 06:35:00|9322.6|9320.2|9323.3|9320.9|9324|9322|9321.7|9319.4|360
1649745600000|2022-04-12 06:40:00|9323.4|9321|9323|9321.5|9324|9321.8|9322.7|9320.3|266
1649745900000|2022-04-12 06:45:00|9323.1|9321.6|9322|9319.6|9323.5|9321.6|9320.8|9318.4|290
1649746200000|2022-04-12 06:50:00|9321.9|9319.5|9323.6|9322.1|9324.3|9322.3|9321.4|9319.4|279
1649746500000|2022-04-12 06:55:00|9323.7|9322.2|9328.6|9326.2|9328.7|9326.3|9323|9320.6|507
1649746800000|2022-04-12 07:00:00|9328.7|9326.3|9334.4|9332|9334.7|9332.3|9325.9|9323.9|656
1649747100000|2022-04-12 07:05:00|9334.5|9332.1|9330.2|9327.8|9335.6|9333.2|9328.8|9326.5|569
1649747400000|2022-04-12 07:10:00|9330.3|9327.9|9334.5|9332.1|9334.7|9332.7|9328.4|9326.4|657
1649747700000|2022-04-12 07:15:00|9334|9332.5|9334|9331.6|9335.8|9333.4|9331.6|9329.4|647
1649748000000|2022-04-12 07:20:00|9334.2|9331.8|9334|9331.6|9337|9335.1|9333|9330.6|495
1649748300000|2022-04-12 07:25:00|9334.1|9331.7|9337.6|9335.2|9338.5|9336.4|9332.4|9330|498
1649748600000|2022-04-12 07:30:00|9337.7|9335.3|9332.9|9330.5|9338.9|9336.9|9332.4|9330.1|590
1649748900000|2022-04-12 07:35:00|9332.7|9330.3|9336.7|9334.3|9337.4|9335.4|9332|9329.6|509
1649749200000|2022-04-12 07:40:00|9336.6|9334.2|9340.4|9338|9341.3|9339|9336.1|9334|463
1649749500000|2022-04-12 07:45:00|9340.5|9338.1|9341.7|9339.3|9344.4|9342|9338.8|9336.5|615
1649749800000|2022-04-12 07:50:00|9341.2|9339.7|9333.7|9331.3|9342.2|9340.4|9333.5|9331.3|562
1649750100000|2022-04-12 07:55:00|9333.8|9331.4|9339.4|9337|9343.9|9341.7|9332.9|9330.6|575
1649750400000|2022-04-12 08:00:00|9339.3|9336.9|9343.4|9341|9343.6|9341.2|9335.9|9333.5|451
1649750700000|2022-04-12 08:05:00|9343.5|9341.1|9343.3|9340.9|9346.2|9343.8|9341.6|9339.2|545
1649751000000|2022-04-12 08:10:00|9343.1|9340.7|9344.4|9342|9345|9342.6|9341.5|9339.1|398
1649751300000|2022-04-12 08:15:00|9344.5|9342.1|9335.4|9333|9345.3|9342.9|9334.1|9331.7|531
1649751600000|2022-04-12 08:20:00|9335.3|9332.9|9332.2|9329.8|9336|9333.6|9332|9329.8|464
1649751900000|2022-04-12 08:25:00|9331.7|9330.2|9333.5|9332|9334|9332.1|9330.9|9329|429
1649752200000|2022-04-12 08:30:00|9333.6|9332.1|9335.4|9333|9335.8|9333.4|9332|9330|344
1649752500000|2022-04-12 08:35:00|9335.5|9333.1|9333.8|9332.3|9335.7|9333.3|9330.1|9328.2|512
1649752800000|2022-04-12 08:40:00|9333.7|9332.2|9334.3|9331.9|9335.4|9333.5|9332.2|9330.2|399
1649753100000|2022-04-12 08:45:00|9334.5|9332.1|9332.8|9330.4|9336.7|9334.7|9332.4|9330.4|413
1649753400000|2022-04-12 08:50:00|9332.5|9331|9327.8|9326.3|9333.6|9331.7|9327.5|9325.6|496
1649753700000|2022-04-12 08:55:00|9327.9|9326.4|9332.2|9329.8|9332.8|9331.2|9327.2|9325.3|404
1649754000000|2022-04-12 09:00:00|9332.3|9329.9|9332.4|9330.9|9334.5|9333|9332|9329.9|470
1649754300000|2022-04-12 09:05:00|9332.6|9331.1|9330.2|9328.7|9334|9332.1|9328.1|9326.2|402
1649754600000|2022-04-12 09:10:00|9330.5|9329|9327.7|9326.2|9331.6|9329.9|9327.2|9325.7|367
1649754900000|2022-04-12 09:15:00|9327.6|9326.1|9328.1|9326.6|9329.5|9327.6|9326.6|9324.8|353
1649755200000|2022-04-12 09:20:00|9328.2|9326.7|9331.3|9328.9|9332|9329.9|9327.4|9325.9|267
1649755500000|2022-04-12 09:25:00|9331.4|9329|9329.7|9328.2|9332.7|9330.4|9329.5|9328|286
1649755800000|2022-04-12 09:30:00|9329.9|9328.4|9328.5|9327|9330|9328.5|9327.6|9325.8|344
1649756100000|2022-04-12 09:35:00|9328.4|9326.9|9329.4|9327|9329.7|9327.8|9327.9|9325.9|291
1649756400000|2022-04-12 09:40:00|9329.3|9326.9|9329.5|9328|9330.2|9328.5|9328.1|9326.5|269
1649756700000|2022-04-12 09:45:00|9329.4|9327.9|9331.2|9329.7|9332.1|9330.1|9329.2|9327.2|246
1649757000000|2022-04-12 09:50:00|9331.1|9329.6|9330.5|9328.1|9332.5|9330.7|9329.4|9327.4|280
1649757300000|2022-04-12 09:55:00|9330.1|9328.6|9329.1|9327.6|9330.8|9329.1|9328.2|9326.7|379
1649757600000|2022-04-12 10:00:00|9329.3|9327.8|9331.7|9330.2|9333.4|9331.5|9329.3|9327.8|270
1649757900000|2022-04-12 10:05:00|9331.8|9330.3|9331.9|9329.5|9332.4|9330.5|9331|9328.9|291
1649758200000|2022-04-12 10:10:00|9332.1|9329.7|9331.8|9330.3|9333.4|9331.3|9331.6|9329.7|256
1649758500000|2022-04-12 10:15:00|9331.9|9330.4|9331.7|9329.3|9332.6|9330.6|9330.8|9328.8|258
1649758800000|2022-04-12 10:20:00|9331.8|9329.4|9331.3|9328.9|9332.8|9331.1|9330.8|9328.8|258
1649759100000|2022-04-12 10:25:00|9331.1|9328.7|9328.5|9326.1|9331.3|9329.4|9327|9324.6|354
1649759400000|2022-04-12 10:30:00|9328.6|9326.2|9329.7|9327.3|9330.7|9328.4|9328.3|9326.1|466
1649759700000|2022-04-12 10:35:00|9329.6|9327.2|9328.9|9326.5|9330.9|9328.7|9328.5|9326.2|333
1649760000000|2022-04-12 10:40:00|9328.8|9326.4|9330.4|9328|9330.4|9328.3|9328.4|9326.3|313
1649760300000|2022-04-12 10:45:00|9330.3|9327.9|9329|9326.6|9332.4|9330.5|9328.6|9326.6|264
1649760600000|2022-04-12 10:50:00|9328.3|9326.8|9327.6|9326.1|9329.6|9327.7|9327.5|9326|252
1649760900000|2022-04-12 10:55:00|9327.5|9326|9327.1|9325.6|9328|9326.2|9326.4|9324.5|279
1649761200000|2022-04-12 11:00:00|9327.2|9325.7|9327.4|9325.9|9327.9|9326|9325.4|9323.3|306
1649761500000|2022-04-12 11:05:00|9327.3|9325.8|9328.6|9326.2|9329.2|9327.7|9326.8|9324.8|203
1649761800000|2022-04-12 11:10:00|9328.7|9326.3|9325|9323.5|9328.7|9326.9|9324.7|9322.8|250
1649762100000|2022-04-12 11:15:00|9324.9|9323.4|9327.5|9326|9328.8|9327|9324.8|9322.9|330
1649762400000|2022-04-12 11:20:00|9328.2|9325.8|9328.2|9326.7|9328.6|9326.8|9327.1|9325.2|270
1649762700000|2022-04-12 11:25:00|9328.1|9326.6|9328.6|9326.2|9330.4|9328.4|9327.6|9325.7|290
1649763000000|2022-04-12 11:30:00|9328.7|9326.3|9325.9|9324.4|9328.8|9326.9|9325.7|9324.2|326
1649763300000|2022-04-12 11:35:00|9326|9324.5|9328.3|9326.8|9329.6|9328.1|9325.9|9324.4|423
1649763600000|2022-04-12 11:40:00|9328.4|9326.9|9328.3|9326.8|9330.2|9328.7|9328.1|9326.1|398
1649763900000|2022-04-12 11:45:00|9328.4|9326.9|9326.2|9323.8|9329.2|9326.9|9325.2|9323.2|353
1649764200000|2022-04-12 11:50:00|9326.1|9323.7|9323.5|9321.1|9327.1|9325.2|9322.6|9320.3|502
1649764500000|2022-04-12 11:55:00|9323.4|9321|9322.8|9320.4|9324.3|9322.3|9321.7|9319.3|509
1649764800000|2022-04-12 12:00:00|9322.7|9320.3|9325.1|9322.7|9326.8|9324.7|9322|9320|483
1649765100000|2022-04-12 12:05:00|9325.3|9322.9|9324.9|9322.5|9327|9324.6|9324|9321.6|331
1649765400000|2022-04-12 12:10:00|9325|9322.6|9328.9|9327.4|9329.3|9327.4|9325|9322.6|399
1649765700000|2022-04-12 12:15:00|9328.8|9327.3|9328.3|9326.8|9329.9|9327.8|9328.1|9326.1|418
1649766000000|2022-04-12 12:20:00|9328.5|9326.1|9328.7|9326.3|9329.8|9327.4|9326.7|9324.6|417
1649766300000|2022-04-12 12:25:00|9328.8|9326.4|9328.9|9323.9|9331.1|9329.4|9327.4|9322.4|517
1649766600000|2022-04-12 12:30:00|9328.7|9323.7|9312.2|9309.8|9328.8|9323.8|9307.2|9304.1|1496
1649766900000|2022-04-12 12:35:00|9312.3|9309.9|9314.8|9312.4|9319.4|9316.9|9312.1|9309.7|1044
1649767200000|2022-04-12 12:40:00|9315.1|9312.7|9303.9|9301.5|9315.1|9312.7|9303|9300.6|1257
1649767500000|2022-04-12 12:45:00|9303.7|9301.3|9300.3|9298.8|9304.3|9302.3|9297.9|9295.9|1115
1649767800000|2022-04-12 12:50:00|9300.2|9298.7|9295.9|9294.4|9303.5|9301.6|9295.5|9293.6|1039
1649768100000|2022-04-12 12:55:00|9295.7|9294.2|9292.3|9289.9|9297.6|9295.2|9290.8|9288.7|1136
1649768400000|2022-04-12 13:00:00|9292.9|9290.5|9296.8|9294.4|9299.3|9296.9|9292.9|9290.5|903
1649768700000|2022-04-12 13:05:00|9296.7|9294.3|9291.6|9289.2|9296.8|9294.7|9288.1|9285.7|1072
1649769000000|2022-04-12 13:10:00|9291.5|9289.1|9295.1|9292.7|9297.2|9294.8|9290.6|9288.2|999
1649769300000|2022-04-12 13:15:00|9294.7|9293.2|9301|9298.6|9302.2|9300.2|9293|9291.2|1028
1649769600000|2022-04-12 13:20:00|9301.3|9298.9|9297.7|9295.3|9301.6|9299.6|9297.2|9295.1|795
1649769900000|2022-04-12 13:25:00|9297.6|9295.2|9297.2|9294.8|9299.4|9297.1|9294.5|9292.1|823
1649770200000|2022-04-12 13:30:00|9296.9|9294.5|9296.1|9294.6|9299.4|9297.1|9290.2|9287.5|956
1649770500000|2022-04-12 13:35:00|9296.2|9294.7|9300|9298.5|9301|9299|9293.9|9292.2|888
1649770800000|2022-04-12 13:40:00|9299.7|9298.2|9300.2|9297.8|9301.3|9299.8|9297.5|9295.5|816
1649771100000|2022-04-12 13:45:00|9300|9297.6|9296.4|9294|9301.4|9299.4|9295|9293.1|769
1649771400000|2022-04-12 13:50:00|9296.5|9294.1|9301.8|9300.3|9303|9301|9296.1|9294.1|743
1649771700000|2022-04-12 13:55:00|9302.1|9300.6|9306.5|9305|9307.9|9306.1|9302.1|9300.6|762
1649772000000|2022-04-12 14:00:00|9306.3|9304.8|9298.4|9296.9|9307|9305.1|9297.2|9295.3|656
1649772300000|2022-04-12 14:05:00|9298.3|9296.8|9291.5|9290|9298.8|9297.3|9290.4|9288.4|796
1649772600000|2022-04-12 14:10:00|9291.3|9289.8|9294|9291.6|9294.1|9292.2|9288.1|9286.3|747
1649772900000|2022-04-12 14:15:00|9294.1|9291.7|9295.8|9293.4|9297.8|9295.4|9293.6|9291.7|879
1649773200000|2022-04-12 14:20:00|9295.7|9293.3|9296.8|9294.4|9297.6|9295.2|9292.8|9290.9|916
1649773500000|2022-04-12 14:25:00|9296.7|9294.3|9293.9|9291.5|9297.2|9295.5|9293.5|9291.5|686
1649773800000|2022-04-12 14:30:00|9293.8|9291.4|9294.5|9292.1|9296|9293.9|9291.6|9289.6|646
1649774100000|2022-04-12 14:35:00|9294.4|9292|9295|9292.6|9296.7|9294.6|9292.3|9290.5|654
1649774400000|2022-04-12 14:40:00|9294.9|9292.5|9290.6|9288.2|9295|9292.8|9288.9|9286.5|577
1649774700000|2022-04-12 14:45:00|9290.5|9288.1|9292.5|9290.1|9296|9293.9|9287.6|9285.5|521
1649775000000|2022-04-12 14:50:00|9292.2|9289.8|9292.5|9290.1|9295.6|9293.2|9290.5|9288.2|672
1649775300000|2022-04-12 14:55:00|9292.4|9290|9297.7|9295.3|9298.1|9296.3|9292.1|9289.6|751
1649775600000|2022-04-12 15:00:00|9297.3|9295.8|9295|9292.6|9299.5|9297.4|9294|9291.6|738
1649775900000|2022-04-12 15:05:00|9294.9|9292.5|9295.8|9293.4|9296.8|9294.4|9294|9291.6|384
1649776200000|2022-04-12 15:10:00|9295.7|9293.3|9297.8|9296.3|9300.8|9298.7|9295.7|9293.3|541
1649776500000|2022-04-12 15:15:00|9298.3|9295.9|9296.5|9295|9301.5|9299.5|9296.2|9294.4|573
1649776800000|2022-04-12 15:20:00|9296.4|9294.9|9297.9|9296.4|9299.5|9297.9|9293.9|9292.4|599
1649777100000|2022-04-12 15:25:00|9297.8|9296.3|9300.7|9299.2|9301.7|9299.7|9296.9|9295.4|475
1649777400000|2022-04-12 15:30:00|9300.6|9299.1|9303.8|9301.4|9304.9|9302.9|9299.6|9298.1|575
1649777700000|2022-04-12 15:35:00|9303.7|9301.3|9301.1|9299.6|9303.7|9301.5|9300.4|9298.4|506
1649778000000|2022-04-12 15:40:00|9301|9299.5|9297.9|9295.5|9301.2|9299.7|9296.7|9294.7|304
1649778300000|2022-04-12 15:45:00|9297.8|9295.4|9301.4|9299|9302.1|9300.2|9297.4|9295.4|392
1649778600000|2022-04-12 15:50:00|9301.3|9298.9|9300.7|9298.3|9301.6|9299.7|9298.4|9296.5|404
1649778900000|2022-04-12 15:55:00|9300|9298.5|9302.3|9300.8|9302.3|9300.8|9300|9297.7|286
1649779200000|2022-04-12 16:00:00|9302.2|9300.7|9299.1|9296.7|9303.2|9301.7|9298.6|9296.6|396
1649779500000|2022-04-12 16:05:00|9299.2|9297.7|9297.1|9294.7|9300.4|9298.5|9296.7|9294.5|462
1649779800000|2022-04-12 16:10:00|9297|9294.6|9300.5|9298.1|9301.7|9299.3|9296.1|9294|393
1649780100000|2022-04-12 16:15:00|9300.4|9298|9293.4|9291|9301|9298.6|9290.7|9288.3|794
1649780400000|2022-04-12 16:20:00|9293.5|9290.8|9295.3|9292.9|9296.3|9294.2|9290.6|9288.2|698
1649780700000|2022-04-12 16:25:00|9295.2|9292.8|9302.3|9300.8|9302.4|9300.9|9294.6|9292.5|704
1649781000000|2022-04-12 16:30:00|9302.4|9300.9|9307.9|9305.5|9307.9|9305.5|9300.7|9298.8|759
1649781300000|2022-04-12 16:35:00|9308.2|9305.8|9312.7|9310.3|9314.2|9311.8|9307.9|9305.5|704
1649781600000|2022-04-12 16:40:00|9312.8|9310.4|9319.4|9317|9319.9|9317.5|9312.4|9310|635
1649781900000|2022-04-12 16:45:00|9319.5|9317.1|9318.1|9316.6|9320|9317.9|9317.3|9315.3|485
1649782200000|2022-04-12 16:50:00|9318.4|9316.9|9316.5|9314.1|9319.9|9317.7|9314.7|9312.3|448
1649782500000|2022-04-12 16:55:00|9316.4|9314|9314.7|9312.3|9316.7|9314.3|9312.8|9310.6|494
1649782800000|2022-04-12 17:00:00|9314.8|9312.4|9314.8|9312.4|9318.6|9316.2|9312.7|9310.3|667
1649783100000|2022-04-12 17:05:00|9314|9312.5|9316|9313.6|9316.9|9314.9|9312|9309.9|724
1649783400000|2022-04-12 17:10:00|9316.1|9313.7|9316.2|9313.8|9318.5|9316.4|9315.2|9313.1|489
1649783700000|2022-04-12 17:15:00|9316.1|9313.7|9317.2|9314.8|9317.5|9315.5|9315|9313|460
1649784000000|2022-04-12 17:20:00|9317.1|9314.7|9319.4|9317.9|9320.1|9318.1|9316.7|9314.7|479
1649784300000|2022-04-12 17:25:00|9319.5|9318|9319.5|9317.1|9320.6|9318.9|9318.6|9316.8|429
1649784600000|2022-04-12 17:30:00|9319.6|9317.2|9317.7|9315.3|9320.1|9318.1|9316.6|9314.8|417
1649784900000|2022-04-12 17:35:00|9317.8|9315.4|9320.2|9317.8|9320.7|9318.7|9317.4|9315.3|391
1649785200000|2022-04-12 17:40:00|9320.3|9317.9|9318.8|9316.4|9320.9|9318.8|9317|9314.8|541
1649785500000|2022-04-12 17:45:00|9318.7|9316.3|9318.6|9317.1|9320.5|9318.6|9317.7|9315.8|412
1649785800000|2022-04-12 17:50:00|9318.5|9317|9320.1|9318.6|9320.6|9318.7|9317.8|9315.8|353
1649786100000|2022-04-12 17:55:00|9320|9318.5|9321.5|9319.1|9322.2|9320.2|9319.5|9317.9|349
1649786400000|2022-04-12 18:00:00|9321.4|9319|9323|9321.5|9323.6|9322|9320.2|9318.2|393
1649786700000|2022-04-12 18:05:00|9322.9|9321.4|9323.7|9322.2|9324.2|9322.3|9322.1|9320.6|360
1649787000000|2022-04-12 18:10:00|9324.2|9322.7|9323.3|9320.9|9325.3|9323.3|9322.3|9320.3|312
1649787300000|2022-04-12 18:15:00|9323.4|9321|9324|9322.5|9324.9|9323|9322.6|9320.2|264
1649787600000|2022-04-12 18:20:00|9323.9|9322.4|9323.8|9322.3|9325.1|9323.1|9322.5|9320.5|231
1649787900000|2022-04-12 18:25:00|9324.2|9321.8|9323.5|9322|9324.8|9322.9|9323.2|9321.2|285
1649788200000|2022-04-12 18:30:00|9323.4|9321.9|9323.3|9320.9|9324.8|9322.9|9322.2|9320.2|357
1649788500000|2022-04-12 18:35:00|9323.4|9321|9324.4|9322|9324.6|9322.8|9322.6|9320.7|302
1649788800000|2022-04-12 18:40:00|9324.5|9322.1|9324|9322.5|9325|9323.1|9323.1|9321.2|330
1649789100000|2022-04-12 18:45:00|9324.2|9322.7|9323|9321.5|9325|9323.1|9321.8|9320.3|348
1649789400000|2022-04-12 18:50:00|9322.9|9321.4|9322.6|9321.1|9323.7|9322.2|9321.8|9320|252
1649789700000|2022-04-12 18:55:00|9322.7|9321.2|9322|9320.5|9322.9|9321.4|9321|9319.5|408
1649790000000|2022-04-12 19:00:00|9321.8|9320.3|9322|9320.5|9322.2|9320.5|9319.8|9317.8|479
1649790300000|2022-04-12 19:05:00|9321.9|9320.4|9322.7|9320.3|9322.8|9320.5|9320.7|9318.8|346
1649790600000|2022-04-12 19:10:00|9322.8|9320.4|9323.7|9321.3|9324.2|9321.9|9321.8|9319.8|302
1649790900000|2022-04-12 19:15:00|9323.8|9321.4|9324.3|9321.9|9324.7|9322.5|9323.1|9320.7|289
1649791200000|2022-04-12 19:20:00|9324.4|9322|9323.2|9320.8|9324.4|9322.4|9321.9|9320.1|219
1649791500000|2022-04-12 19:25:00|9323.1|9320.7|9323.9|9321.5|9324.1|9322.2|9322.4|9320.3|284
1649791800000|2022-04-12 19:30:00|9324|9321.6|9322.8|9321.3|9324.3|9322.4|9322.6|9320.7|298
1649792100000|2022-04-12 19:35:00|9322.9|9321.4|9322.5|9320.1|9324|9322|9322|9320|236
1649792400000|2022-04-12 19:40:00|9322.4|9320|9324.2|9322.7|9324.5|9323|9321.7|9319.8|332
1649792700000|2022-04-12 19:45:00|9324.3|9322.8|9323.9|9322.4|9324.9|9323.3|9323|9321.2|307
1649793000000|2022-04-12 19:50:00|9324.3|9322.8|9325.4|9323.9|9325.8|9323.9|9324|9322|312
1649793300000|2022-04-12 19:55:00|9325.3|9323.8|9324.9|9323.4|9327.4|9325.1|9324.3|9322.8|351
1649793600000|2022-04-12 20:00:00|9324.7|9323.2|9326.8|9325.3|9327.3|9325.3|9323.8|9321.8|188
1649793900000|2022-04-12 20:05:00|9326.7|9325.2|9325.8|9323.4|9327.5|9325.6|9325.4|9323.4|150
1649794200000|2022-04-12 20:10:00|9325.9|9323.5|9324.5|9323|9325.9|9324.1|9324.5|9322.6|66
1649794500000|2022-04-12 20:15:00|9324.6|9323.1|9324.6|9323.1|9325.5|9323.6|9324.5|9322.6|77
1649794800000|2022-04-12 20:20:00|9324.7|9323.2|9325.2|9322.8|9325.3|9323.3|9324.5|9322.6|52
1649795100000|2022-04-12 20:25:00|9325.1|9322.7|9325.1|9323.6|9327.4|9325.1|9324.7|9322.7|111
1649795400000|2022-04-12 20:30:00|9325.2|9323.7|9326.3|9324.8|9327|9324.9|9325|9323.1|100
1649795700000|2022-04-12 20:35:00|9326.4|9324.9|9326.5|9324.1|9326.8|9325.1|9326|9324.1|84
1649796000000|2022-04-12 20:40:00|9326.6|9324.2|9328.2|9325.8|9328.3|9326.3|9325.5|9323.5|111
1649796300000|2022-04-12 20:45:00|9328.3|9325.9|9327.9|9326.4|9328.6|9326.6|9327.7|9325.7|62
1649796600000|2022-04-12 20:50:00|9328|9326.5|9330|9327.6|9330|9327.6|9327.6|9325.2|108
1649796900000|2022-04-12 20:55:00|9329.9|9327.5|9331.8|9326.8|9332.2|9327.6|9328.9|9324.7|287
1649797200000|2022-04-12 21:00:00|9332.1|9327.1|9330.5|9325.8|9332.9|9327.9|9330.2|9325.2|42
1649797500000|2022-04-12 21:05:00|9330.4|9325.4|9330.6|9325.6|9330.8|9326.2|9330.3|9325.3|39
1649797800000|2022-04-12 21:10:00|9331.3|9326.3|9330.6|9325.6|9332.1|9327.1|9329.7|9325|79
1649798100000|2022-04-12 21:15:00|9330.8|9326.8|9331.2|9326.2|9331.3|9326.8|9330.1|9325.1|84
1649798400000|2022-04-12 21:20:00|9330.7|9326.1|9330.2|9325.2|9331.3|9326.7|9329.9|9325|91
1649798700000|2022-04-12 21:25:00|9330.6|9325.6|9331.2|9326.2|9331.3|9326.5|9329.8|9324.8|81
1649799000000|2022-04-12 21:30:00|9330.9|9325.9|9325.7|9320.7|9330.9|9325.9|9320.3|9315.3|221
1649799300000|2022-04-12 21:35:00|9325.2|9320.2|9324.9|9319.9|9328|9323|9323.1|9318.1|125
1649799600000|2022-04-12 21:40:00|9325|9320|9325.7|9320.7|9328.7|9323.7|9323.1|9318.1|158
1649799900000|2022-04-12 21:45:00|9327.3|9322.3|9326.3|9321.3|9328.2|9323.2|9323.8|9318.8|187
1649800200000|2022-04-12 21:50:00|9326.7|9321.7|9326.9|9321.9|9328|9323|9323.2|9318.2|172
1649800500000|2022-04-12 21:55:00|9327.2|9322.2|9327.2|9322.2|9327.9|9322.9|9325.6|9320.6|132
1649800800000|2022-04-12 22:00:00|9326.9|9321.9|9325.9|9323.4|9328.4|9323.8|9325|9321.3|307
1649801100000|2022-04-12 22:05:00|9326|9322.8|9325.3|9322.9|9327|9323.6|9325.2|9321.8|316
1649801400000|2022-04-12 22:10:00|9325.2|9322.8|9326.1|9323.7|9326.6|9324|9324.9|9322.3|251
1649801700000|2022-04-12 22:15:00|9325.9|9323.5|9327.3|9323.9|9327.4|9324.5|9325.9|9323.2|149
1649802000000|2022-04-12 22:20:00|9327.1|9324|9326.3|9323.9|9327.4|9325|9326.3|9323.4|117
1649802300000|2022-04-12 22:25:00|9326.5|9323.7|9325.9|9323.4|9326.6|9324.2|9325.5|9322.8|90
1649802600000|2022-04-12 22:30:00|9325.8|9323.6|9326.9|9324.5|9327.1|9324.7|9325.8|9323.1|94
1649802900000|2022-04-12 22:35:00|9327.1|9324.7|9328.5|9326.1|9328.8|9326.3|9327|9324.6|90
1649803200000|2022-04-12 22:40:00|9328.4|9326|9327.5|9325.1|9328.6|9326.2|9326.5|9324.1|92
1649803500000|2022-04-12 22:45:00|9327.4|9325|9327.5|9325.1|9329.1|9326.8|9326.8|9324.4|139
1649803800000|2022-04-12 22:50:00|9327.6|9325|9327.7|9325.3|9327.9|9325.4|9326.8|9324.4|111
1649804100000|2022-04-12 22:55:00|9327.6|9325.2|9328.1|9325.7|9328.9|9326.5|9327.6|9325.2|96
1649804400000|2022-04-12 23:00:00|9328.9|9326.5|9328.9|9327.4|9329.6|9327.4|9328.2|9326.1|123
1649804700000|2022-04-12 23:05:00|9329.2|9326.8|9330.5|9328.1|9330.8|9328.4|9329|9326.6|152
1649805000000|2022-04-12 23:10:00|9330.6|9328.2|9331.5|9329.1|9332|9329.6|9330|9327.9|138
1649805300000|2022-04-12 23:15:00|9331.4|9329|9333.7|9331.3|9333.7|9331.6|9330.9|9328.7|155
1649805600000|2022-04-12 23:20:00|9333.6|9331.2|9333.6|9332.1|9334.1|9332.1|9333.4|9331.1|77
1649805900000|2022-04-12 23:25:00|9333.5|9332|9332.9|9330.5|9334|9332.1|9332.2|9330.3|125
1649806200000|2022-04-12 23:30:00|9332.4|9330.9|9332.3|9329.9|9333.1|9331|9331.7|9329.7|113
1649806500000|2022-04-12 23:35:00|9332.2|9329.8|9330.9|9329.4|9332.3|9329.9|9330.7|9328.9|111
1649806800000|2022-04-12 23:40:00|9331|9329.5|9328.7|9326.3|9331.5|9329.6|9328|9325.9|187
1649807100000|2022-04-12 23:45:00|9328.6|9326.2|9328.6|9326.2|9328.9|9326.8|9328.1|9326|148
1649807400000|2022-04-12 23:50:00|9328.5|9326.1|9328.6|9326.2|9328.8|9327|9328.1|9325.9|157
1649807700000|2022-04-12 23:55:00|9328.2|9326.7|9328.1|9325.7|9328.8|9326.9|9327.3|9325.3|159
1649808000000|2022-04-13 00:00:00|9328|9325.6|9326.5|9324.1|9328.1|9326.1|9325|9322.6|388
1649808300000|2022-04-13 00:05:00|9326.4|9324|9328.3|9326.8|9329.3|9327.4|9326.1|9324|297
1649808600000|2022-04-13 00:10:00|9328.2|9326.7|9334.7|9332.3|9334.9|9332.5|9327.8|9325.9|379
1649808900000|2022-04-13 00:15:00|9334.8|9332.4|9331.8|9329.4|9335.2|9332.8|9331.7|9329.3|279
1649809200000|2022-04-13 00:20:00|9331.6|9329.2|9332.4|9330|9332.6|9330.4|9330.6|9328.3|274
1649809500000|2022-04-13 00:25:00|9332.5|9330.1|9332.3|9329.9|9335|9332.6|9331.4|9329|357
1649809800000|2022-04-13 00:30:00|9332.2|9329.8|9334.6|9332.2|9334.8|9332.9|9332|9329.6|238
1649810100000|2022-04-13 00:35:00|9334.7|9332.3|9333.5|9332|9334.7|9332.3|9332.6|9330.7|133
1649810400000|2022-04-13 00:40:00|9334|9332.5|9336.8|9334.4|9336.9|9334.8|9334|9332.2|292
1649810700000|2022-04-13 00:45:00|9336.9|9334.5|9335.1|9333.6|9336.9|9334.9|9334.6|9332.5|296
1649811000000|2022-04-13 00:50:00|9335.2|9333.7|9337.3|9334.9|9338.1|9336|9334.3|9332.4|348
1649811300000|2022-04-13 00:55:00|9336.7|9335.2|9337|9335.5|9339.3|9337.3|9336.7|9335|216
1649811600000|2022-04-13 01:00:00|9336.9|9335.4|9335.7|9333.3|9337.6|9335.7|9335.4|9333|342
1649811900000|2022-04-13 01:05:00|9335.6|9333.2|9336.3|9333.9|9337.5|9335.1|9334.5|9332.5|254
1649812200000|2022-04-13 01:10:00|9336.2|9333.8|9335.6|9333.2|9336.7|9334.4|9335|9332.7|316
1649812500000|2022-04-13 01:15:00|9335.5|9333.1|9332.7|9331.2|9335.6|9333.2|9331.3|9329.3|294
1649812800000|2022-04-13 01:20:00|9332.8|9331.3|9333.3|9330.9|9333.9|9331.6|9332.7|9330.5|179
1649813100000|2022-04-13 01:25:00|9333.4|9331|9334.8|9332.4|9334.8|9332.8|9332.6|9330.3|180
1649813400000|2022-04-13 01:30:00|9334.3|9332.8|9334.8|9332.4|9334.8|9332.8|9333.2|9331.2|203
1649813700000|2022-04-13 01:35:00|9334.7|9332.3|9332.8|9331.3|9334.7|9333|9332.7|9330.6|158
1649814000000|2022-04-13 01:40:00|9332.9|9331.4|9330.1|9328.6|9334|9332|9329.6|9327.6|284
1649814300000|2022-04-13 01:45:00|9330|9328.5|9330.2|9327.8|9331.6|9329.7|9329.7|9327.8|196
1649814600000|2022-04-13 01:50:00|9329.7|9328.2|9328.7|9326.3|9330.2|9328.2|9327.6|9325.5|182
1649814900000|2022-04-13 01:55:00|9328.8|9326.4|9328.8|9326.4|9328.9|9326.6|9327.6|9325.5|242
1649815200000|2022-04-13 02:00:00|9328.6|9326.2|9326.2|9323.8|9328.7|9326.3|9325|9322.6|570
1649815500000|2022-04-13 02:05:00|9326.3|9323.9|9327.9|9325.5|9328.3|9325.9|9326.2|9323.8|406
1649815800000|2022-04-13 02:10:00|9327.8|9325.4|9329|9326.6|9329|9327.5|9327.4|9325.3|245
1649816100000|2022-04-13 02:15:00|9328.8|9326.4|9331.2|9328.8|9331.5|9329.5|9328.8|9326.4|190
1649816400000|2022-04-13 02:20:00|9331.3|9328.9|9328.2|9325.8|9331.5|9329.3|9328.1|9325.7|191
1649816700000|2022-04-13 02:25:00|9328.1|9325.7|9328.7|9326.3|9328.9|9326.8|9327.5|9325.5|202
1649817000000|2022-04-13 02:30:00|9328.8|9326.4|9325.4|9323.9|9328.8|9326.7|9325.4|9323.3|249
1649817300000|2022-04-13 02:35:00|9325.3|9323.8|9324.7|9323.2|9325.8|9323.9|9323.9|9322|199
1649817600000|2022-04-13 02:40:00|9324.5|9323|9325.9|9323.5|9326|9323.9|9323.4|9321.6|167
1649817900000|2022-04-13 02:45:00|9325.4|9323|9324|9322.5|9326|9323.6|9323.7|9321.9|147
1649818200000|2022-04-13 02:50:00|9323.9|9322.4|9325.2|9322.8|9325.3|9322.9|9323.1|9321.1|170
1649818500000|2022-04-13 02:55:00|9325.3|9322.9|9326.9|9324.5|9327.1|9324.7|9323.1|9321.1|276
1649818800000|2022-04-13 03:00:00|9327|9324.6|9323.6|9322.1|9327.9|9325.5|9323.5|9321.7|178
1649819100000|2022-04-13 03:05:00|9323.7|9322.2|9325.1|9322.7|9326.3|9324.4|9323.6|9321.7|242
1649819400000|2022-04-13 03:10:00|9325|9322.6|9323|9321.5|9325|9322.8|9322.1|9320.1|204
1649819700000|2022-04-13 03:15:00|9322.9|9321.4|9325|9322.6|9325.2|9323.3|9322.9|9321|189
1649820000000|2022-04-13 03:20:00|9325.1|9322.7|9323.7|9322.2|9325.2|9323|9322.8|9320.9|181
1649820300000|2022-04-13 03:25:00|9323.8|9322.3|9323.4|9321|9324.3|9322.3|9322|9320.1|202
1649820600000|2022-04-13 03:30:00|9323.5|9321.1|9326.1|9323.7|9326.6|9324.3|9323.5|9321.1|244
1649820900000|2022-04-13 03:35:00|9326|9323.6|9325.9|9323.5|9326.9|9324.8|9325.3|9323.3|154
1649821200000|2022-04-13 03:40:00|9326|9323.6|9324.6|9323.1|9326.3|9324.3|9324.4|9322.1|160
1649821500000|2022-04-13 03:45:00|9324.7|9323.2|9324.7|9323.2|9326.7|9324.8|9324.5|9322.7|158
1649821800000|2022-04-13 03:50:00|9324.6|9323.1|9323.6|9321.2|9325.2|9323.4|9323.2|9321.1|131
1649822100000|2022-04-13 03:55:00|9323.5|9321.1|9323.9|9321.5|9323.9|9322.1|9322.6|9320.7|188
1649822400000|2022-04-13 04:00:00|9323.5|9322|9326|9323.6|9326|9324.1|9322.9|9320.9|180
1649822700000|2022-04-13 04:05:00|9326.1|9323.7|9323.5|9321.1|9326.1|9324.1|9322.8|9320.8|155
1649823000000|2022-04-13 04:10:00|9323.4|9321|9324.7|9322.3|9325.1|9323.2|9323|9320.9|174
1649823300000|2022-04-13 04:15:00|9324.8|9322.4|9325.2|9322.8|9326.3|9324.1|9323.7|9321.8|198
1649823600000|2022-04-13 04:20:00|9325.3|9322.9|9326.1|9323.7|9326.3|9324.4|9324.7|9322.8|190
1649823900000|2022-04-13 04:25:00|9326.2|9323.8|9326.5|9324.1|9327.7|9325.3|9325.7|9323.7|200
1649824200000|2022-04-13 04:30:00|9326.4|9324|9326.5|9325|9327|9325.2|9325.5|9323.3|142
1649824500000|2022-04-13 04:35:00|9326.6|9325.1|9327.5|9326|9328|9326|9326.3|9324.5|171
1649824800000|2022-04-13 04:40:00|9327.4|9325.9|9326.4|9324.9|9328|9326.1|9326.4|9324.5|182
1649825100000|2022-04-13 04:45:00|9326.5|9325|9328.6|9326.2|9328.7|9326.8|9326.3|9324.4|196
1649825400000|2022-04-13 04:50:00|9328.8|9326.4|9330.5|9328.1|9330.6|9328.6|9327.4|9325.4|201
1649825700000|2022-04-13 04:55:00|9330|9328.5|9329.2|9326.8|9330.8|9328.7|9328.7|9326.7|197
1649826000000|2022-04-13 05:00:00|9328.9|9326.5|9329.4|9327|9330.6|9328.7|9328.3|9326.4|189
1649826300000|2022-04-13 05:05:00|9329.5|9327.1|9330.7|9329.2|9332.1|9330.2|9328.9|9327|268
1649826600000|2022-04-13 05:10:00|9330.6|9329.1|9331.2|9328.8|9331.4|9329.5|9330|9328.1|203
1649826900000|2022-04-13 05:15:00|9331.1|9328.7|9330.6|9329.1|9331.9|9330|9330.2|9328.3|212
1649827200000|2022-04-13 05:20:00|9330.5|9329|9330|9328.5|9331.3|9329.4|9329.4|9327.5|180
1649827500000|2022-04-13 05:25:00|9330.5|9328.1|9329|9327.5|9330.5|9328.6|9328|9326.3|165
1649827800000|2022-04-13 05:30:00|9328.9|9327.4|9328.1|9326.6|9329.6|9327.7|9328|9325.9|180
1649828100000|2022-04-13 05:35:00|9328.2|9326.7|9328.5|9326.1|9329.1|9326.9|9327.8|9325.9|198
1649828400000|2022-04-13 05:40:00|9328.1|9326.6|9326|9323.6|9328.5|9326.7|9325|9322.6|279
1649828700000|2022-04-13 05:45:00|9325.9|9323.5|9324.6|9323.1|9326.2|9324|9322.7|9320.3|344
1649829000000|2022-04-13 05:50:00|9324.5|9323|9324.2|9322.7|9325.6|9323.3|9323.2|9321.3|240
1649829300000|2022-04-13 05:55:00|9324.1|9322.6|9321.6|9319.2|9325.2|9323.3|9321.2|9318.8|395
1649829600000|2022-04-13 06:00:00|9321.5|9319.1|9321.4|9319|9322.6|9320.2|9320.5|9318.1|632
1649829900000|2022-04-13 06:05:00|9321.5|9319.1|9324.6|9322.2|9325.6|9323.2|9321.5|9319.1|470
1649830200000|2022-04-13 06:10:00|9324.7|9322.3|9322.4|9320|9324.7|9322.6|9321.3|9318.9|752
1649830500000|2022-04-13 06:15:00|9322.3|9319.9|9325.5|9323.1|9325.5|9323.1|9322.1|9319.9|474
1649830800000|2022-04-13 06:20:00|9325.4|9323|9329.1|9326.7|9331.9|9329.7|9324.9|9322.6|1171
1649831100000|2022-04-13 06:25:00|9329|9326.6|9335.8|9333.4|9338.7|9336.2|9328.8|9326.4|818
1649831400000|2022-04-13 06:30:00|9335.6|9333.2|9337.2|9334.8|9338.6|9336.2|9333.2|9330.8|795
1649831700000|2022-04-13 06:35:00|9337.1|9334.7|9337.1|9334.7|9338.9|9336.5|9336.1|9333.7|551
1649832000000|2022-04-13 06:40:00|9337.2|9334.8|9335.9|9333.5|9338.2|9335.8|9331.3|9328.7|834
1649832300000|2022-04-13 06:45:00|9336|9333.6|9337|9334.6|9338.4|9336|9335.1|9332.7|681
1649832600000|2022-04-13 06:50:00|9336.9|9334.5|9338|9335.6|9340.8|9338.9|9336.4|9334.3|480
1649832900000|2022-04-13 06:55:00|9337.9|9335.5|9339.7|9337.3|9339.8|9337.6|9333.3|9331.1|556
1649833200000|2022-04-13 07:00:00|9339.6|9337.2|9338.2|9336.7|9339.6|9337.7|9335.9|9333.9|648
1649833500000|2022-04-13 07:05:00|9338.1|9336.6|9341.3|9338.9|9344.6|9342.2|9337|9335.2|767
1649833800000|2022-04-13 07:10:00|9341.2|9338.8|9338.8|9336.4|9341.3|9338.9|9338.4|9336.3|420
1649834100000|2022-04-13 07:15:00|9338.9|9336.5|9330.9|9328.5|9338.9|9336.5|9330.9|9328.5|533
1649834400000|2022-04-13 07:20:00|9331|9328.6|9330.1|9327.7|9331.2|9329|9327|9324.9|512
1649834700000|2022-04-13 07:25:00|9330|9327.6|9324|9321.6|9330.5|9328.1|9323.8|9321.4|578
1649835000000|2022-04-13 07:30:00|9324.1|9321.7|9324|9321.6|9326.2|9324.1|9322.2|9319.8|662
1649835300000|2022-04-13 07:35:00|9323.9|9321.5|9323.3|9320.9|9325|9322.6|9323.2|9320.8|405
1649835600000|2022-04-13 07:40:00|9323.2|9320.8|9326.5|9324.1|9326.8|9324.7|9322|9319.6|470
1649835900000|2022-04-13 07:45:00|9326.6|9324.2|9326.8|9324.4|9328.5|9326.2|9324.7|9322.3|466
1649836200000|2022-04-13 07:50:00|9326.9|9324.5|9325.8|9323.4|9327.2|9325.1|9323.7|9321.4|772
1649836500000|2022-04-13 07:55:00|9325.7|9323.3|9323.2|9320.8|9326.6|9324.2|9322.1|9319.7|476
1649836800000|2022-04-13 08:00:00|9322.8|9321.3|9323.7|9321.3|9325|9322.9|9322.8|9320.6|293
1649837100000|2022-04-13 08:05:00|9323.9|9321.5|9322.1|9319.7|9324.6|9322.3|9320.7|9318.3|340
1649837400000|2022-04-13 08:10:00|9322.2|9319.8|9323|9320.6|9323.6|9321.2|9321.4|9319|242
1649837700000|2022-04-13 08:15:00|9322.9|9320.5|9321.8|9319.4|9323.1|9321|9320.3|9318.1|447
1649838000000|2022-04-13 08:20:00|9322.2|9319.8|9322|9319.6|9324|9322.1|9320.7|9318.4|435
1649838300000|2022-04-13 08:25:00|9321.9|9319.5|9319.7|9318.2|9322.4|9320|9319.4|9317.1|415
1649838600000|2022-04-13 08:30:00|9319.8|9318.3|9319.5|9318|9320.6|9318.7|9317.1|9314.7|442
1649838900000|2022-04-13 08:35:00|9320|9318.5|9323.5|9322|9324.4|9322.5|9320|9318.1|333
1649839200000|2022-04-13 08:40:00|9323.6|9322.1|9321.5|9320|9324.3|9322.2|9320|9318.1|404
1649839500000|2022-04-13 08:45:00|9321.6|9320.1|9318.1|9315.7|9322.8|9321|9317.5|9315.5|315
1649839800000|2022-04-13 08:50:00|9318|9315.6|9317.7|9315.3|9320.7|9318.5|9317.2|9315.2|323
1649840100000|2022-04-13 08:55:00|9317.8|9315.4|9319|9316.6|9319.8|9317.4|9315.3|9312.9|318
1649840400000|2022-04-13 09:00:00|9318.5|9317|9320.7|9318.3|9321.2|9318.9|9318.5|9316.6|379
1649840700000|2022-04-13 09:05:00|9320.6|9318.2|9319|9316.6|9321.5|9319.5|9318.6|9316.4|262
1649841000000|2022-04-13 09:10:00|9318.7|9317.2|9317.2|9315.7|9319|9317.5|9316.6|9314.8|197
1649841300000|2022-04-13 09:15:00|9317.1|9315.6|9317.4|9315|9320.1|9318.3|9316.9|9314.9|392
1649841600000|2022-04-13 09:20:00|9317.3|9314.9|9320.4|9318|9320.6|9318.5|9316.7|9314.8|307
1649841900000|2022-04-13 09:25:00|9319.9|9318.4|9321.6|9320.1|9323.5|9321.6|9319.8|9318.2|384
1649842200000|2022-04-13 09:30:00|9321.7|9320.2|9331|9328.6|9331.3|9329|9321.5|9320|558
1649842500000|2022-04-13 09:35:00|9331.2|9328.8|9330.9|9329.4|9332.5|9330.2|9328.3|9326.5|444
1649842800000|2022-04-13 09:40:00|9330.8|9329.3|9332.7|9330.3|9332.8|9331|9330.2|9328.2|340
1649843100000|2022-04-13 09:45:00|9332.8|9330.4|9334.3|9332.8|9336.3|9334.2|9332.2|9330.4|291
1649843400000|2022-04-13 09:50:00|9334.4|9332.9|9331.1|9328.7|9336.1|9333.9|9330.9|9328.7|317
1649843700000|2022-04-13 09:55:00|9330.9|9329.4|9327.9|9326.4|9332.1|9330|9327.7|9325.9|387
1649844000000|2022-04-13 10:00:00|9328|9326.5|9328.5|9327|9329.9|9328.4|9327.9|9326.2|290
1649844300000|2022-04-13 10:05:00|9328.4|9326.9|9330.1|9327.7|9331.3|9329.4|9328.1|9326.1|361
1649844600000|2022-04-13 10:10:00|9329.5|9328|9328.9|9327.4|9330.1|9328.2|9328.3|9325.9|249
1649844900000|2022-04-13 10:15:00|9329|9327.5|9333.4|9331|9333.9|9331.7|9328.9|9327.4|266
1649845200000|2022-04-13 10:20:00|9333.3|9330.9|9334.5|9333|9334.5|9333|9332|9330.5|239
1649845500000|2022-04-13 10:25:00|9334.6|9333.1|9334.8|9333.3|9335.6|9333.6|9332.4|9330.3|341
1649845800000|2022-04-13 10:30:00|9334.9|9333.4|9336|9334.5|9336.2|9334.6|9333.2|9331.3|336
1649846100000|2022-04-13 10:35:00|9335.9|9334.4|9333.5|9331.1|9336.2|9334.7|9331.9|9330.1|294
1649846400000|2022-04-13 10:40:00|9332.9|9331.4|9338.7|9336.3|9338.8|9336.9|9331.9|9329.9|383
1649846700000|2022-04-13 10:45:00|9338.6|9336.2|9338.7|9336.3|9340.1|9337.7|9338.1|9335.7|330
1649847000000|2022-04-13 10:50:00|9338.6|9336.2|9336.3|9333.9|9339.9|9337.6|9335.6|9333.3|346
1649847300000|2022-04-13 10:55:00|9336.4|9334|9337|9335.5|9338|9336|9335.1|9333.2|344
1649847600000|2022-04-13 11:00:00|9336.9|9335.4|9338.5|9336.1|9339.3|9337.1|9336.9|9334.9|468
1649847900000|2022-04-13 11:05:00|9338.4|9336|9339.3|9336.9|9339.6|9337.7|9336.9|9334.8|353
1649848200000|2022-04-13 11:10:00|9339.2|9336.8|9336.2|9334.7|9339.3|9336.9|9335|9333.5|351
1649848500000|2022-04-13 11:15:00|9336.1|9334.6|9332|9330.5|9336.2|9334.7|9332|9330|379
1649848800000|2022-04-13 11:20:00|9332.6|9330.2|9334.6|9333.1|9335.5|9334|9332.5|9330.1|405
1649849100000|2022-04-13 11:25:00|9334.5|9333|9330.2|9328.7|9336.4|9334.9|9329.6|9327.5|440
1649849400000|2022-04-13 11:30:00|9330.1|9328.6|9330.9|9328.5|9331.6|9329.6|9328.2|9326.5|582
1649849700000|2022-04-13 11:35:00|9330.8|9328.4|9331|9328.6|9332.5|9330.7|9327.5|9326|749
1649850000000|2022-04-13 11:40:00|9330.9|9328.5|9337.1|9334.7|9337.2|9334.8|9330.7|9328.5|492
1649850300000|2022-04-13 11:45:00|9337|9334.6|9336.7|9335.2|9339.4|9337.4|9336|9333.6|502
1649850600000|2022-04-13 11:50:00|9336.8|9335.3|9338.9|9336.5|9340|9337.8|9336.6|9334.7|501
1649850900000|2022-04-13 11:55:00|9338.3|9336.8|9343.7|9341.3|9344.3|9341.9|9337.7|9335.9|752
1649851200000|2022-04-13 12:00:00|9343.6|9341.2|9346.2|9343.7|9346.4|9344.1|9341.3|9338.9|743
1649851500000|2022-04-13 12:05:00|9345.8|9343.8|9345.6|9343.2|9350.7|9347.9|9344.6|9342.7|539
1649851800000|2022-04-13 12:10:00|9345.5|9343.1|9345.4|9343|9346.9|9344.5|9343.4|9341.4|445
1649852100000|2022-04-13 12:15:00|9345.5|9343.1|9346.4|9344|9347.8|9345.8|9345.4|9343|342
1649852400000|2022-04-13 12:20:00|9346.6|9344.2|9349.6|9347.2|9350|9348|9346.5|9344.1|580
1649852700000|2022-04-13 12:25:00|9349.8|9347.4|9348.5|9345.4|9351|9348.9|9348.5|9345.2|405
1649853000000|2022-04-13 12:30:00|9348.6|9345.6|9347.7|9345.3|9356.4|9351.7|9346.9|9344.4|882
1649853300000|2022-04-13 12:35:00|9347.8|9345.4|9346.8|9345.3|9350.5|9348.6|9346.7|9344.7|617
1649853600000|2022-04-13 12:40:00|9346.9|9345.4|9346.8|9344.4|9348.5|9346.4|9344|9341.6|677
1649853900000|2022-04-13 12:45:00|9346.7|9344.3|9350|9347.6|9350.9|9349.4|9346.7|9344.3|496
1649854200000|2022-04-13 12:50:00|9349.7|9348.2|9348.2|9345.8|9351.7|9349.8|9348.2|9345.8|595
1649854500000|2022-04-13 12:55:00|9348.3|9345.9|9357.2|9354.8|9357.6|9355.3|9347.6|9345.2|504
1649854800000|2022-04-13 13:00:00|9357.3|9354.9|9353|9350.6|9357.7|9355.3|9352.3|9350.4|706
1649855100000|2022-04-13 13:05:00|9352.9|9350.5|9355.6|9354.1|9356.5|9354.8|9350.7|9348.8|522
1649855400000|2022-04-13 13:10:00|9356.1|9353.7|9352.8|9350.4|9356.7|9354.5|9351.6|9349.4|662
1649855700000|2022-04-13 13:15:00|9352.7|9350.3|9347.2|9344.8|9353.7|9351.7|9347.1|9344.7|589
1649856000000|2022-04-13 13:20:00|9347.3|9344.9|9348.8|9346.4|9350|9348|9344.7|9342.4|676
1649856300000|2022-04-13 13:25:00|9348.9|9346.5|9349.2|9346.8|9351.8|9349.8|9346.9|9344.6|585
1649856600000|2022-04-13 13:30:00|9349.4|9347|9346.4|9344|9349.9|9347.8|9344.8|9342.6|840
1649856900000|2022-04-13 13:35:00|9346.5|9344.1|9341.7|9339.3|9348|9346|9340.3|9338|703
1649857200000|2022-04-13 13:40:00|9341.1|9339.6|9334.9|9332.5|9341.9|9339.9|9333.2|9330.8|889
1649857500000|2022-04-13 13:45:00|9335|9332.6|9340|9337.6|9340.7|9338.7|9334.5|9332.4|662
1649857800000|2022-04-13 13:50:00|9340.1|9337.7|9341.9|9340.4|9344.1|9342.2|9338.2|9335.9|647
1649858100000|2022-04-13 13:55:00|9341.7|9340.2|9343.7|9342.2|9345.9|9344|9341.4|9339.5|511
1649858400000|2022-04-13 14:00:00|9343.8|9342.3|9345.9|9344.4|9347.2|9345.6|9343.2|9341.1|726
1649858700000|2022-04-13 14:05:00|9346|9344.5|9342|9339.6|9346.9|9345|9341|9339.2|669
1649859000000|2022-04-13 14:10:00|9341.9|9339.5|9335.9|9333.5|9342.1|9340.1|9335.2|9333.2|732
1649859300000|2022-04-13 14:15:00|9335.3|9333.8|9335.1|9333.6|9336.4|9334.6|9333.1|9331.1|720
1649859600000|2022-04-13 14:20:00|9335.2|9333.7|9336.2|9334.7|9337.8|9336.3|9334.8|9333.1|530
1649859900000|2022-04-13 14:25:00|9336.3|9334.8|9343.9|9342.4|9345.1|9343.6|9336.2|9334.7|512
1649860200000|2022-04-13 14:30:00|9344.2|9342.7|9346|9344.5|9347.2|9345.5|9343.7|9342.2|552
1649860500000|2022-04-13 14:35:00|9346.1|9344.6|9349.5|9348|9349.8|9348.3|9346|9344.5|528
1649860800000|2022-04-13 14:40:00|9349.6|9348.1|9347.3|9345.8|9352.6|9350.2|9345.7|9344.2|549
1649861100000|2022-04-13 14:45:00|9347.4|9345.9|9348.9|9347.4|9349.9|9348.2|9345.5|9344|552
1649861400000|2022-04-13 14:50:00|9349|9347.5|9346.7|9345.2|9349.9|9348.4|9344|9342.1|727
1649861700000|2022-04-13 14:55:00|9346.9|9345.4|9346.2|9344.7|9348.4|9346.9|9345.7|9344.2|534
1649862000000|2022-04-13 15:00:00|9346.1|9344.6|9344.2|9342.7|9347.2|9345.7|9342|9340.1|628
1649862300000|2022-04-13 15:05:00|9344.3|9342.8|9346.8|9345.3|9348.5|9346.4|9342.6|9341.1|537
1649862600000|2022-04-13 15:10:00|9346.9|9345.4|9348.3|9346.8|9350.7|9348.9|9345.4|9343.7|500
1649862900000|2022-04-13 15:15:00|9348.4|9346.9|9350.6|9349.1|9351.5|9349.7|9345.1|9343.6|533
1649863200000|2022-04-13 15:20:00|9350.7|9349.2|9351.1|9349.6|9353|9351.5|9349.2|9347.3|408
1649863500000|2022-04-13 15:25:00|9351.2|9349.7|9343.2|9340.8|9351.5|9350|9342.7|9340.3|714
1649863800000|2022-04-13 15:30:00|9343.3|9340.9|9343|9340.6|9344.3|9342.3|9338.8|9336.6|666
1649864100000|2022-04-13 15:35:00|9342.9|9340.5|9341.7|9339.3|9344.5|9342.8|9341.1|9339.2|550
1649864400000|2022-04-13 15:40:00|9341.6|9339.2|9338.5|9337|9341.7|9339.6|9338.1|9336.1|395
1649864700000|2022-04-13 15:45:00|9338.6|9337.1|9340.4|9338|9341.4|9339.5|9338|9336|446
1649865000000|2022-04-13 15:50:00|9340.6|9338.2|9341.3|9339.8|9344|9342.2|9340.1|9338.2|391
1649865300000|2022-04-13 15:55:00|9341.2|9339.7|9338.5|9336.1|9341.4|9339.9|9335.5|9333.2|553
1649865600000|2022-04-13 16:00:00|9338.4|9336|9335.3|9333.8|9338.5|9336.3|9334|9332|667
1649865900000|2022-04-13 16:05:00|9335.2|9333.7|9332.3|9330.8|9335.5|9333.8|9331.3|9329.4|568
1649866200000|2022-04-13 16:10:00|9332.2|9330.7|9330.1|9327.7|9332.7|9330.8|9329|9327.3|487
1649866500000|2022-04-13 16:15:00|9329.9|9327.5|9326.7|9325.2|9331.7|9329.8|9325.5|9323.6|674
1649866800000|2022-04-13 16:20:00|9326.6|9325.1|9327.6|9325.2|9328.5|9326.9|9325.4|9323.5|551
1649867100000|2022-04-13 16:25:00|9327.3|9325.8|9330.7|9329.2|9330.9|9329.4|9327.1|9325.2|489
1649867400000|2022-04-13 16:30:00|9330.6|9329.1|9329.5|9328|9330.9|9329.1|9327.9|9326.4|468
1649867700000|2022-04-13 16:35:00|9329.6|9328.1|9333.2|9331.7|9333.2|9331.7|9329.2|9327.6|423
1649868000000|2022-04-13 16:40:00|9333.1|9331.6|9332.9|9331.4|9334|9332.5|9331.4|9329.9|331
1649868300000|2022-04-13 16:45:00|9333.1|9331.6|9332.5|9331|9334.2|9332.7|9331.9|9329.9|373
1649868600000|2022-04-13 16:50:00|9332.4|9330.9|9334.6|9333.1|9334.9|9333.4|9331.9|9330.4|418
1649868900000|2022-04-13 16:55:00|9334.4|9332.9|9339.8|9338.3|9340.8|9338.9|9334.2|9332.7|589
1649869200000|2022-04-13 17:00:00|9339.9|9338.4|9344|9342.5|9344.8|9343.3|9339.6|9337.6|768
1649869500000|2022-04-13 17:05:00|9344.1|9342.6|9342.9|9341.4|9344.6|9342.7|9341.7|9340|499
1649869800000|2022-04-13 17:10:00|9342.7|9341.2|9346.3|9344.8|9346.4|9344.9|9341.8|9340|379
1649870100000|2022-04-13 17:15:00|9346.2|9344.7|9340.7|9338.3|9347.4|9345.9|9338.7|9336.3|645
1649870400000|2022-04-13 17:20:00|9340.3|9338.8|9341.7|9339.3|9344.9|9343|9340.3|9338.3|529
1649870700000|2022-04-13 17:25:00|9341.6|9339.2|9338|9335.6|9341.7|9339.4|9336.7|9335.2|487
1649871000000|2022-04-13 17:30:00|9337.9|9335.5|9340.8|9338.4|9340.8|9338.6|9337.4|9335.3|429
1649871300000|2022-04-13 17:35:00|9340.3|9338.8|9338.1|9335.7|9345.9|9343.9|9337.5|9335.5|507
1649871600000|2022-04-13 17:40:00|9338.3|9335.9|9338|9336.5|9340.4|9338.1|9336.5|9334.3|484
1649871900000|2022-04-13 17:45:00|9338.5|9336.1|9340.2|9337.8|9340.8|9339.1|9337.3|9335.4|501
1649872200000|2022-04-13 17:50:00|9340.1|9337.7|9341.5|9340|9342.8|9340.7|9337.7|9335.9|510
1649872500000|2022-04-13 17:55:00|9341.6|9340.1|9344.5|9342.1|9345.9|9344.1|9341.3|9339.5|516
1649872800000|2022-04-13 18:00:00|9344.4|9342|9346.4|9344.9|9348.9|9346.8|9344|9341.9|510
1649873100000|2022-04-13 18:05:00|9346.5|9345|9344.2|9342.7|9347.2|9345.1|9344.1|9341.8|350
1649873400000|2022-04-13 18:10:00|9344.1|9342.6|9342.1|9340.6|9345.9|9344|9342|9340|368
1649873700000|2022-04-13 18:15:00|9342|9340.5|9341.2|9338.8|9343.1|9341.1|9340.7|9338.7|291
1649874000000|2022-04-13 18:20:00|9341.1|9338.7|9340.3|9338.8|9341.1|9339.1|9338.6|9337.1|330
1649874300000|2022-04-13 18:25:00|9340.2|9338.7|9341.7|9340.2|9342.1|9340.5|9339.9|9337.9|348
1649874600000|2022-04-13 18:30:00|9341.8|9340.3|9343.7|9341.3|9344.1|9342|9340.5|9338.8|320
1649874900000|2022-04-13 18:35:00|9343.6|9341.2|9344.4|9342.9|9345.4|9343.9|9342.5|9340.9|251
1649875200000|2022-04-13 18:40:00|9344.3|9342.8|9343.8|9342.3|9344.7|9343.1|9341.9|9340.1|359
1649875500000|2022-04-13 18:45:00|9343.9|9342.4|9342|9340.5|9344|9342.5|9341.3|9339.3|288
1649875800000|2022-04-13 18:50:00|9342.3|9339.9|9342.3|9339.9|9342.3|9340.4|9340.8|9338.9|295
1649876100000|2022-04-13 18:55:00|9342.4|9340|9341.1|9339.6|9343.1|9340.9|9340.7|9338.9|421
1649876400000|2022-04-13 19:00:00|9341.2|9339.7|9341.7|9339.3|9342.5|9340.6|9340.2|9338.7|399
1649876700000|2022-04-13 19:05:00|9341.6|9339.2|9340.3|9338.8|9342.4|9340.3|9338.9|9337|340
1649877000000|2022-04-13 19:10:00|9340.7|9339.2|9340.6|9339.1|9341.9|9340.2|9340.5|9338.8|275
1649877300000|2022-04-13 19:15:00|9340.7|9339.2|9342.4|9340|9343|9341.1|9339.9|9338.2|288
1649877600000|2022-04-13 19:20:00|9342.5|9340.1|9342.1|9339.7|9343.1|9341.1|9340.3|9338.2|312
1649877900000|2022-04-13 19:25:00|9342|9339.6|9342|9340.5|9342.5|9340.5|9341.2|9338.9|346
1649878200000|2022-04-13 19:30:00|9342.1|9340.6|9344.2|9341.8|9344.7|9342.7|9342|9340.4|342
1649878500000|2022-04-13 19:35:00|9344.4|9342|9345.8|9343.4|9345.9|9343.9|9342.7|9340.6|294
1649878800000|2022-04-13 19:40:00|9344.9|9343.6|9348.3|9346.8|9348.9|9346.8|9343.8|9341.8|299
1649879100000|2022-04-13 19:45:00|9348.2|9346.7|9349.4|9347|9350.3|9348.4|9347.9|9346|294
1649879400000|2022-04-13 19:50:00|9349.5|9347.1|9349|9346.6|9349.6|9347.6|9348.1|9346.2|320
1649879700000|2022-04-13 19:55:00|9348.8|9346.4|9351|9349.5|9351.8|9349.9|9347.9|9346.1|440
1649880000000|2022-04-13 20:00:00|9351.5|9349.1|9349.1|9347.6|9351.5|9349.5|9348.9|9346.8|303
1649880300000|2022-04-13 20:05:00|9349.2|9347.7|9350.7|9349.2|9351.7|9349.5|9349.1|9347.3|146
1649880600000|2022-04-13 20:10:00|9350.8|9349.3|9350.7|9349.2|9351.2|9349.3|9350.6|9348.6|92
1649880900000|2022-04-13 20:15:00|9350.9|9349.4|9351.2|9348.8|9351.8|9349.5|9350.5|9348.5|152
1649881200000|2022-04-13 20:20:00|9351.3|9348.9|9349.7|9348.2|9351.3|9349.5|9349.4|9347.2|174
1649881500000|2022-04-13 20:25:00|9349.8|9348.3|9352.6|9350.2|9352.9|9350.7|9349.5|9347.6|217
1649881800000|2022-04-13 20:30:00|9352.7|9350.3|9349.2|9346.8|9352.7|9350.3|9349.1|9346.7|150
1649882100000|2022-04-13 20:35:00|9349.3|9346.9|9347.4|9345|9349.3|9347.5|9346.4|9344.6|151
1649882400000|2022-04-13 20:40:00|9347.5|9345.1|9346.8|9345.3|9347.5|9345.5|9346.7|9344.6|99
1649882700000|2022-04-13 20:45:00|9347.4|9345|9348|9346.5|9348.6|9346.5|9346.6|9344.7|122
1649883000000|2022-04-13 20:50:00|9348.1|9346.6|9348.2|9345.8|9348.7|9346.6|9347.5|9345.6|145
1649883300000|2022-04-13 20:55:00|9348.3|9345.9|9348|9343|9350.2|9346.7|9347.4|9342.4|252
1649883600000|2022-04-13 21:00:00|9347.7|9342.7|9340.2|9335.2|9349.2|9344.2|9340.2|9335.2|37
1649883900000|2022-04-13 21:05:00|9340.1|9335.1|9340|9335|9340.2|9335.2|9339.6|9334.6|20
1649884200000|2022-04-13 21:10:00|9340.1|9335.1|9341.5|9336.5|9343.3|9338.3|9339.8|9334.8|108
1649884500000|2022-04-13 21:15:00|9340.9|9335.9|9342.4|9337.4|9344.4|9339.4|9340.1|9335.1|136
1649884800000|2022-04-13 21:20:00|9341.7|9336.7|9340.9|9335.9|9344.2|9339.2|9340.1|9335.1|108
1649885100000|2022-04-13 21:25:00|9341.2|9336.2|9341.6|9336.6|9343.5|9338.5|9339.2|9334.2|122
1649885400000|2022-04-13 21:30:00|9342.7|9337.7|9345.4|9340.4|9348.9|9343.9|9342.7|9337.7|216
1649885700000|2022-04-13 21:35:00|9345|9340|9345.8|9340.8|9348.5|9343.5|9343.5|9338.5|244
1649886000000|2022-04-13 21:40:00|9345.6|9340.6|9345.1|9340.1|9347.3|9342.3|9344.3|9339.3|170
1649886300000|2022-04-13 21:45:00|9345.7|9340.7|9345.6|9340.6|9348.2|9343.2|9343.7|9338.7|251
1649886600000|2022-04-13 21:50:00|9346.2|9341.2|9347.3|9342.3|9348.8|9343.8|9344.5|9339.5|207
1649886900000|2022-04-13 21:55:00|9347.5|9342.5|9346.2|9341.2|9348.1|9343.1|9345|9340|265
1649887200000|2022-04-13 22:00:00|9346.1|9341.1|9348.4|9345.8|9350.8|9347|9346.1|9341.1|429
1649887500000|2022-04-13 22:05:00|9348.5|9346|9349.5|9345.1|9349.5|9346.1|9346.8|9343.2|222
1649887800000|2022-04-13 22:10:00|9348.5|9346|9348.6|9346.2|9350.2|9346.9|9348.1|9344.9|189
1649888100000|2022-04-13 22:15:00|9348.7|9346.1|9347.5|9345.1|9348.7|9346.2|9347.1|9344.4|145
1649888400000|2022-04-13 22:20:00|9347.7|9345.3|9345.5|9343.1|9348.2|9345.3|9345.5|9342.4|211
1649888700000|2022-04-13 22:25:00|9345.6|9342.9|9345.7|9343.3|9346.5|9343.4|9345.3|9342|95
1649889000000|2022-04-13 22:30:00|9345.8|9343.1|9345.4|9342.8|9346.6|9343.4|9345.3|9342|91
1649889300000|2022-04-13 22:35:00|9345.3|9342.9|9345.5|9343.1|9346.5|9343.7|9345.1|9342.2|178
1649889600000|2022-04-13 22:40:00|9345.4|9343|9345.4|9343|9346.4|9343.5|9345.3|9342.4|105
1649889900000|2022-04-13 22:45:00|9345.5|9343.1|9344.9|9342.5|9345.9|9343.1|9344.5|9341.9|82
1649890200000|2022-04-13 22:50:00|9344.8|9342.4|9344.7|9341.8|9345.7|9343.1|9344.1|9341.4|81
1649890500000|2022-04-13 22:55:00|9344.6|9341.9|9343.3|9341.8|9345|9342.3|9343.3|9341.2|94
1649890800000|2022-04-13 23:00:00|9343.7|9341.3|9343.9|9341.5|9343.9|9341.9|9343.2|9340.8|74
1649891100000|2022-04-13 23:05:00|9343.8|9341.4|9343.6|9341.2|9344|9342.1|9342.8|9340.4|141
1649891400000|2022-04-13 23:10:00|9343.5|9341.1|9342.8|9340.4|9344.6|9342.6|9342.8|9340.4|113
1649891700000|2022-04-13 23:15:00|9342.7|9340.3|9343.4|9341|9343.4|9341.3|9342.4|9340.3|147
1649892000000|2022-04-13 23:20:00|9343.3|9340.9|9341.2|9338.8|9343.4|9341.4|9341|9338.6|128
1649892300000|2022-04-13 23:25:00|9341.1|9338.7|9341.1|9338.7|9341.6|9339.4|9340.6|9338.4|139
1649892600000|2022-04-13 23:30:00|9341.2|9338.8|9340.7|9339.2|9342.2|9340|9340.6|9338.7|97
1649892900000|2022-04-13 23:35:00|9341.1|9338.7|9339.2|9336.8|9341.2|9339.3|9338.2|9335.8|225
1649893200000|2022-04-13 23:40:00|9339.1|9336.7|9339.6|9337.2|9340.4|9338|9338.7|9336.3|203
1649893500000|2022-04-13 23:45:00|9339.5|9337.1|9339.7|9337.3|9341.4|9339|9339.5|9337.1|138
1649893800000|2022-04-13 23:50:00|9339.9|9337.5|9340|9338.5|9340.8|9338.5|9339.4|9337.2|275
1649894100000|2022-04-13 23:55:00|9340.1|9338.6|9341|9338.6|9341.3|9339.2|9339.8|9337.9|276
1649894400000|2022-04-14 00:00:00|9340.9|9338.5|9338.3|9336.8|9341|9338.9|9336.1|9334.2|495
1649894700000|2022-04-14 00:05:00|9338.4|9336.9|9341.9|9340.4|9342.7|9340.6|9338.4|9336.5|359
1649895000000|2022-04-14 00:10:00|9341.8|9340.3|9340.4|9338|9342.7|9340.4|9340.1|9337.7|316
1649895300000|2022-04-14 00:15:00|9340.3|9337.9|9341|9338.6|9341.3|9339.2|9339.2|9337.1|332
1649895600000|2022-04-14 00:20:00|9340.9|9338.5|9340.4|9338.9|9341.3|9339|9339.9|9337.8|201
1649895900000|2022-04-14 00:25:00|9340.5|9339|9345.8|9343.4|9346.1|9344|9340.5|9338.6|331
1649896200000|2022-04-14 00:30:00|9345.7|9343.3|9348.8|9346.4|9350.7|9348.3|9345.7|9343.3|459
1649896500000|2022-04-14 00:35:00|9348.7|9346.3|9349.4|9347|9349.8|9347.6|9348|9345.8|323
1649896800000|2022-04-14 00:40:00|9349.3|9346.9|9351.1|9349.6|9352|9349.9|9348.4|9346.1|318
1649897100000|2022-04-14 00:45:00|9351.2|9349.7|9350.8|9348.4|9352|9350|9350.2|9348.2|341
1649897400000|2022-04-14 00:50:00|9350.9|9348.5|9353.2|9350.8|9353.3|9350.9|9350.6|9348.2|303
1649897700000|2022-04-14 00:55:00|9353.5|9351.1|9350.6|9348.2|9354|9351.6|9350.4|9348|380
1649898000000|2022-04-14 01:00:00|9350.7|9348.3|9351.8|9349.4|9354.5|9352.6|9349.6|9347.4|290
1649898300000|2022-04-14 01:05:00|9351.7|9349.3|9350.1|9347.7|9351.7|9349.3|9348.3|9346.3|304
1649898600000|2022-04-14 01:10:00|9350|9347.6|9349|9346.6|9350.7|9348.8|9348.4|9346.2|227
1649898900000|2022-04-14 01:15:00|9349.1|9346.7|9345.6|9343.2|9349.1|9347.1|9345.2|9343.1|207
1649899200000|2022-04-14 01:20:00|9345.5|9343.1|9345.6|9343.2|9346.6|9344.8|9345.1|9342.9|172
1649899500000|2022-04-14 01:25:00|9345.5|9343.1|9344.4|9342|9345.5|9343.5|9343.1|9341|213
1649899800000|2022-04-14 01:30:00|9344.3|9341.9|9341.1|9338.7|9344.3|9341.9|9340.3|9337.9|406
1649900100000|2022-04-14 01:35:00|9341.2|9338.8|9341|9338.6|9341.2|9338.9|9338.7|9336.3|326
1649900400000|2022-04-14 01:40:00|9340.9|9338.5|9340.1|9337.7|9342.1|9340.2|9339.9|9337.7|260
1649900700000|2022-04-14 01:45:00|9340.2|9337.8|9337.7|9335.3|9340.2|9338.3|9337.2|9335.1|278
1649901000000|2022-04-14 01:50:00|9337.6|9335.2|9336.4|9334.9|9337.8|9335.9|9336.2|9334.4|169
1649901300000|2022-04-14 01:55:00|9336.3|9334.8|9333.6|9331.2|9336.8|9334.9|9332.1|9329.7|407
1649901600000|2022-04-14 02:00:00|9333.5|9331.1|9333.3|9330.9|9333.9|9331.9|9331.7|9329.3|427
1649901900000|2022-04-14 02:05:00|9333.4|9331|9333|9330.6|9333.9|9331.9|9332.6|9330.5|300
1649902200000|2022-04-14 02:10:00|9333.1|9330.7|9334.1|9331.7|9334.2|9332.4|9332.5|9330.6|263
1649902500000|2022-04-14 02:15:00|9334.2|9331.8|9330.8|9328.4|9334.2|9332.2|9330.6|9328.2|250
1649902800000|2022-04-14 02:20:00|9330.7|9328.3|9332.9|9331.4|9333.4|9331.5|9330.2|9328.2|232
1649903100000|2022-04-14 02:25:00|9333|9331.5|9331.2|9329.7|9333.4|9331.5|9331|9329|203
1649903400000|2022-04-14 02:30:00|9331.1|9329.6|9331.1|9329.6|9331.7|9329.8|9330.7|9328.8|181
1649903700000|2022-04-14 02:35:00|9330.9|9329.4|9331.6|9329.2|9331.7|9329.9|9329.2|9327.1|224
1649904000000|2022-04-14 02:40:00|9331.1|9329.6|9328.7|9327.2|9331.7|9329.7|9328.3|9326.4|193
1649904300000|2022-04-14 02:45:00|9328.8|9327.3|9329.5|9328|9329.6|9328.1|9327.7|9325.8|163
1649904600000|2022-04-14 02:50:00|9329.6|9328.1|9330.3|9328.8|9330.9|9329|9329.2|9327.3|211
1649904900000|2022-04-14 02:55:00|9330.4|9328.9|9333.4|9331|9333.5|9331.5|9330.3|9328.4|213
1649905200000|2022-04-14 03:00:00|9333.3|9330.9|9332.5|9330.1|9333.5|9331.5|9330.6|9328.6|273
1649905500000|2022-04-14 03:05:00|9332.7|9330.3|9330.8|9328.4|9332.7|9330.3|9329.5|9327.6|220
1649905800000|2022-04-14 03:10:00|9330.7|9328.3|9331.3|9329.8|9332.1|9330.4|9330.1|9328.1|180
1649906100000|2022-04-14 03:15:00|9331.1|9329.6|9330.4|9328.9|9331.7|9329.7|9329.7|9327.6|178
1649906400000|2022-04-14 03:20:00|9330.3|9328.8|9329.4|9327.9|9330.8|9328.8|9328.7|9326.7|178
1649906700000|2022-04-14 03:25:00|9329.3|9327.8|9326.3|9323.9|9329.5|9328|9325.2|9322.8|367
1649907000000|2022-04-14 03:30:00|9326.4|9324|9327.5|9326|9328|9326.2|9325.9|9323.9|262
1649907300000|2022-04-14 03:35:00|9327.9|9325.5|9327.2|9324.8|9329.4|9327|9326|9323.6|342
1649907600000|2022-04-14 03:40:00|9327.3|9324.9|9330.7|9328.3|9330.7|9328.6|9326.8|9324.7|251
1649907900000|2022-04-14 03:45:00|9330.6|9328.2|9329.5|9328|9330.6|9328.6|9328.6|9326.6|260
1649908200000|2022-04-14 03:50:00|9329.4|9327.9|9328.7|9327.2|9330|9328.2|9328.6|9326.6|142
1649908500000|2022-04-14 03:55:00|9328.6|9327.1|9328.7|9327.2|9329.9|9328|9328|9326.4|161
1649908800000|2022-04-14 04:00:00|9328.6|9327.1|9331|9329.5|9331.9|9330|9328.5|9326.5|191
1649909100000|2022-04-14 04:05:00|9331.1|9329.6|9331.6|9330.1|9333.3|9331.3|9331|9329|138
1649909400000|2022-04-14 04:10:00|9332.2|9329.8|9333.2|9330.8|9334.1|9332.2|9331.4|9329.4|146
1649909700000|2022-04-14 04:15:00|9333.1|9330.7|9331.2|9329.7|9333.3|9331.2|9331.2|9329.2|138
1649910000000|2022-04-14 04:20:00|9331.1|9329.6|9332.5|9330.1|9332.7|9330.8|9331.1|9329.3|127
1649910300000|2022-04-14 04:25:00|9332.4|9330|9332.6|9330.2|9333.4|9331.4|9331.2|9329.3|248
1649910600000|2022-04-14 04:30:00|9332.5|9330.1|9332.7|9330.3|9333.6|9331.4|9332.1|9330|202
1649910900000|2022-04-14 04:35:00|9332.2|9330.7|9332|9329.6|9332.6|9330.9|9331.1|9329|176
1649911200000|2022-04-14 04:40:00|9331.9|9329.5|9332|9330.5|9333|9331.2|9331.5|9329.5|145
1649911500000|2022-04-14 04:45:00|9331.7|9330.2|9328.7|9327.2|9332.1|9330.2|9328.6|9326.6|232
1649911800000|2022-04-14 04:50:00|9328.8|9327.3|9329.2|9326.8|9329.3|9327.4|9328|9326.4|101
1649912100000|2022-04-14 04:55:00|9329.1|9326.7|9329.1|9326.7|9329.3|9327.4|9327.1|9325|213
1649912400000|2022-04-14 05:00:00|9329.2|9326.8|9329|9327.5|9330|9328|9327.9|9325.9|221
1649912700000|2022-04-14 05:05:00|9328.9|9327.4|9328.9|9326.5|9329.6|9327.5|9327.8|9325.8|273
1649913000000|2022-04-14 05:10:00|9328.5|9327|9326.1|9324.6|9329.2|9327.1|9325.8|9323.9|198
1649913300000|2022-04-14 05:15:00|9326.2|9324.7|9328.8|9327.3|9329.7|9327.7|9326.2|9324.7|290
1649913600000|2022-04-14 05:20:00|9328.9|9327.4|9330|9327.6|9330.4|9328.4|9327.8|9325.7|218
1649913900000|2022-04-14 05:25:00|9329.9|9327.5|9330.3|9328.8|9330.8|9329|9329.1|9326.9|249
1649914200000|2022-04-14 05:30:00|9330.4|9328.9|9331.3|9329.8|9332|9330.1|9329.8|9327.5|271
1649914500000|2022-04-14 05:35:00|9331.2|9329.7|9331.8|9329.4|9333|9330.7|9331.2|9329.3|250
1649914800000|2022-04-14 05:40:00|9331.5|9329.1|9330.8|9328.4|9331.9|9329.5|9330.2|9327.8|336
1649915100000|2022-04-14 05:45:00|9330.7|9328.3|9328.5|9327|9330.9|9328.9|9328.2|9325.8|231
1649915400000|2022-04-14 05:50:00|9328.7|9327.2|9332.1|9329.7|9332.8|9330.4|9328.7|9326.8|283
1649915700000|2022-04-14 05:55:00|9332.2|9329.8|9334.2|9331.8|9334.9|9332.3|9331.4|9329.3|389
1649916000000|2022-04-14 06:00:00|9333.8|9331.4|9331.7|9329.3|9335.3|9333.6|9331.2|9328.8|476
1649916300000|2022-04-14 06:05:00|9331.8|9329.4|9329.8|9327.4|9332.2|9329.8|9328.7|9326.9|334
1649916600000|2022-04-14 06:10:00|9329.9|9327.5|9332.6|9330.2|9333.2|9331.2|9329.5|9327.4|351
1649916900000|2022-04-14 06:15:00|9332.5|9330.1|9332.1|9330.6|9332.8|9330.7|9329.6|9327.6|270
1649917200000|2022-04-14 06:20:00|9332|9330.5|9330.1|9327.7|9333.5|9331.3|9329.4|9327.1|315
1649917500000|2022-04-14 06:25:00|9330|9327.6|9333.4|9330.4|9333.6|9331.2|9329.2|9326.8|338
1649917800000|2022-04-14 06:30:00|9333.2|9330.7|9330|9328.5|9333.6|9331.4|9329.5|9327.9|269
1649918100000|2022-04-14 06:35:00|9329.9|9328.4|9327.4|9325.9|9330.1|9328.6|9327.2|9325.3|281
1649918400000|2022-04-14 06:40:00|9327.5|9326|9328.9|9326.5|9329.5|9328|9327.3|9325.6|299
1649918700000|2022-04-14 06:45:00|9328.8|9326.4|9329.9|9328.4|9331|9329.1|9328|9326.4|283
1649919000000|2022-04-14 06:50:00|9329.8|9328.3|9331.6|9330.1|9331.9|9330.4|9329|9327.5|196
1649919300000|2022-04-14 06:55:00|9331.5|9330|9334.3|9331.9|9334.8|9332.9|9330.5|9329|372
1649919600000|2022-04-14 07:00:00|9334.2|9331.8|9335|9333.5|9337.2|9335.5|9332.3|9330.7|500
1649919900000|2022-04-14 07:05:00|9334.9|9333.4|9337.3|9335.8|9338.5|9336.6|9334.9|9332.9|502
1649920200000|2022-04-14 07:10:00|9337.4|9335.9|9335.7|9334.2|9339.7|9337.7|9335.3|9333.4|436
1649920500000|2022-04-14 07:15:00|9335.5|9334|9338.9|9336.5|9339|9336.6|9334|9332.2|470
1649920800000|2022-04-14 07:20:00|9338.8|9336.4|9340.9|9338.5|9341.2|9339.2|9337.7|9335.6|480
1649921100000|2022-04-14 07:25:00|9340.8|9338.4|9341.6|9340.1|9342.4|9340.5|9340|9338.2|322
1649921400000|2022-04-14 07:30:00|9341.7|9340.2|9329.6|9327.1|9344.8|9342.9|9328.4|9325.7|870
1649921700000|2022-04-14 07:35:00|9329.5|9327.2|9336.7|9334.3|9336.8|9334.4|9329.1|9326.7|548
1649922000000|2022-04-14 07:40:00|9336.8|9334.4|9339.6|9337.2|9339.8|9337.4|9336.1|9333.7|398
1649922300000|2022-04-14 07:45:00|9339.7|9337.3|9341.4|9339|9341.8|9339.7|9337.7|9335.4|316
1649922600000|2022-04-14 07:50:00|9341.3|9338.9|9340.6|9338.2|9343.1|9341|9339.5|9337.5|321
1649922900000|2022-04-14 07:55:00|9340.7|9338.3|9343|9340.6|9343.1|9341|9338.6|9336.3|385
1649923200000|2022-04-14 08:00:00|9343.1|9340.7|9346|9343.6|9346|9344.4|9343|9340.7|381
1649923500000|2022-04-14 08:05:00|9345.9|9343.5|9346.6|9344.2|9348.2|9346.3|9344.3|9342|406
1649923800000|2022-04-14 08:10:00|9346.7|9344.3|9344.9|9342.5|9346.9|9344.5|9343.6|9341.4|348
1649924100000|2022-04-14 08:15:00|9345|9342.6|9345.7|9344.2|9346.2|9344.2|9342.9|9340.8|288
1649924400000|2022-04-14 08:20:00|9346|9343.6|9345.5|9344|9346.2|9344.3|9345|9343|227
1649924700000|2022-04-14 08:25:00|9345.6|9344.1|9350.2|9347.8|9350.2|9347.8|9345.5|9343.5|449
1649925000000|2022-04-14 08:30:00|9350.3|9347.9|9350.2|9347.8|9350.9|9348.9|9348.7|9346.3|335
1649925300000|2022-04-14 08:35:00|9350.1|9347.7|9349.1|9346.7|9351|9348.9|9347.8|9345.8|320
1649925600000|2022-04-14 08:40:00|9349|9346.6|9348.3|9345.9|9351.1|9349.1|9346.6|9344.6|422
1649925900000|2022-04-14 08:45:00|9348.4|9346|9350.1|9347.7|9350.4|9348.3|9347.9|9345.4|363
1649926200000|2022-04-14 08:50:00|9350.2|9347.8|9350.1|9347.7|9351.6|9349.1|9348.8|9346.8|255
1649926500000|2022-04-14 08:55:00|9350.2|9347.8|9352|9349.6|9352|9349.9|9349.7|9347.4|424
1649926800000|2022-04-14 09:00:00|9352.1|9349.7|9353.7|9351.3|9353.7|9351.4|9351.4|9349.4|431
1649927100000|2022-04-14 09:05:00|9353.8|9351.4|9352.4|9350|9354.3|9352.2|9351.7|9349.7|300
1649927400000|2022-04-14 09:10:00|9352.5|9350.1|9348.1|9346.6|9352.5|9350.1|9347.4|9345.9|259
1649927700000|2022-04-14 09:15:00|9348|9346.5|9347.2|9344.8|9348.7|9347.1|9346.3|9344.2|336
1649928000000|2022-04-14 09:20:00|9347.3|9344.9|9347.2|9345.7|9348.5|9346.6|9346.4|9344.5|262
1649928300000|2022-04-14 09:25:00|9347.9|9345.5|9347.5|9345.1|9349|9347|9346.6|9344.4|329
1649928600000|2022-04-14 09:30:00|9347.4|9345|9342.8|9341.3|9348|9346.1|9342.6|9340.7|291
1649928900000|2022-04-14 09:35:00|9343.2|9340.8|9343.8|9341.4|9344.9|9342.9|9342.6|9340.6|305
1649929200000|2022-04-14 09:40:00|9343.9|9341.5|9344.5|9343|9345.9|9344|9342.8|9340.8|282
1649929500000|2022-04-14 09:45:00|9344.3|9342.8|9345.8|9343.4|9347.3|9345.4|9343.6|9341.7|295
1649929800000|2022-04-14 09:50:00|9345.7|9343.3|9347.1|9345.6|9347.2|9345.7|9344.2|9342.3|323
1649930100000|2022-04-14 09:55:00|9347|9345.5|9346.6|9344.2|9347.1|9345.6|9345.1|9343|254
1649930400000|2022-04-14 10:00:00|9346.5|9344.1|9349.3|9346.9|9349.4|9347.4|9346|9344.1|282
1649930700000|2022-04-14 10:05:00|9349.4|9347|9350.4|9348|9351|9349.1|9348.8|9346.9|272
1649931000000|2022-04-14 10:10:00|9350.5|9348.1|9350.3|9348.8|9351.5|9349.8|9349.1|9347.1|316
1649931300000|2022-04-14 10:15:00|9350.1|9348.6|9348.2|9346.7|9351.1|9349.1|9348.1|9346|312
1649931600000|2022-04-14 10:20:00|9348.3|9346.8|9346.5|9345|9349.7|9347.9|9346.2|9344.7|303
1649931900000|2022-04-14 10:25:00|9346.6|9345.1|9348.6|9346.2|9348.9|9347.1|9346.6|9345.1|251
1649932200000|2022-04-14 10:30:00|9348.4|9346|9350.3|9348.8|9350.8|9348.9|9348.3|9346|318
1649932500000|2022-04-14 10:35:00|9350.2|9348.7|9348.4|9346|9350.5|9348.8|9347.5|9345.8|310
1649932800000|2022-04-14 10:40:00|9348.5|9346.1|9348.5|9347|9349.3|9347.4|9347.2|9345.4|327
1649933100000|2022-04-14 10:45:00|9348.6|9347.1|9348.5|9346.1|9349.9|9347.6|9348.1|9346.1|210
1649933400000|2022-04-14 10:50:00|9348.6|9346.2|9347.7|9346.2|9350.3|9347.9|9346.9|9344.6|347
1649933700000|2022-04-14 10:55:00|9347.8|9346.3|9349|9346.6|9349.4|9347.4|9347.7|9345.4|296
1649934000000|2022-04-14 11:00:00|9348.9|9346.5|9350.2|9347.8|9351|9349|9348.1|9346.2|365
1649934300000|2022-04-14 11:05:00|9350.3|9347.9|9350.5|9349|9351.7|9349.8|9349.6|9347.8|255
1649934600000|2022-04-14 11:10:00|9350.4|9348.9|9349.2|9347.7|9350.5|9349|9348.4|9346.5|202
1649934900000|2022-04-14 11:15:00|9349.1|9347.6|9349.9|9347.5|9351.4|9349.3|9348.9|9346.9|277
1649935200000|2022-04-14 11:20:00|9350|9347.6|9351.5|9350|9352.8|9351.1|9348.8|9346.8|334
1649935500000|2022-04-14 11:25:00|9351.4|9349.9|9356|9354.5|9356.4|9354.7|9350.6|9349|289
1649935800000|2022-04-14 11:30:00|9355.9|9354.4|9354.8|9352.4|9358|9356.1|9352.7|9351.1|317
1649936100000|2022-04-14 11:35:00|9354.9|9352.5|9356|9354.5|9357.5|9355.2|9354.1|9351.9|438
1649936400000|2022-04-14 11:40:00|9355.9|9354.4|9356.1|9351.1|9358.1|9356.4|9355.2|9351|462
1649936700000|2022-04-14 11:45:00|9355.3|9350.3|9370.1|9368.6|9371|9369.2|9353.5|9349.1|1244
1649937000000|2022-04-14 11:50:00|9370|9368.5|9375.3|9372.9|9377.4|9374.8|9368.1|9366.1|861
1649937300000|2022-04-14 11:55:00|9375.2|9372.8|9377.7|9375.3|9378.1|9376.5|9372|9370.1|762
1649937600000|2022-04-14 12:00:00|9377.6|9375.2|9374.2|9372.7|9377.6|9375.4|9373.7|9371.7|571
1649937900000|2022-04-14 12:05:00|9374.3|9372.8|9374.7|9372.3|9375.3|9373.6|9371.9|9370.2|426
1649938200000|2022-04-14 12:10:00|9374.2|9372.7|9368.9|9366.5|9375.2|9373.3|9365.8|9363.9|579
1649938500000|2022-04-14 12:15:00|9368.7|9367.2|9367|9365.5|9369.5|9367.5|9366.2|9364.3|339
1649938800000|2022-04-14 12:20:00|9366.9|9365.4|9367.8|9366.3|9371.7|9370|9365|9363.2|439
1649939100000|2022-04-14 12:25:00|9367.7|9366.2|9368.7|9363.7|9368.8|9366.3|9365.3|9363.3|415
1649939400000|2022-04-14 12:30:00|9367.7|9365.2|9368.5|9366.1|9371|9368.9|9366|9363.2|806
1649939700000|2022-04-14 12:35:00|9368.4|9366|9365.6|9363.2|9375.5|9373.8|9362.9|9360.7|1244
1649940000000|2022-04-14 12:40:00|9365.8|9363.4|9368.7|9366.3|9372.6|9370.3|9365.4|9363|1018
1649940300000|2022-04-14 12:45:00|9368.5|9366.1|9373.7|9371.3|9375.2|9373.7|9367.2|9365|1060
1649940600000|2022-04-14 12:50:00|9373.6|9371.2|9374|9372.5|9377|9375.1|9372.7|9370.8|1011
1649940900000|2022-04-14 12:55:00|9374.1|9372.6|9376.1|9373.7|9378.4|9376.3|9373.8|9371.8|835
1649941200000|2022-04-14 13:00:00|9375.9|9373.5|9379.8|9377.4|9381.4|9379.9|9375.8|9373.4|833
1649941500000|2022-04-14 13:05:00|9380|9377.6|9379.7|9377.3|9380.8|9379.3|9375.4|9373.2|805
1649941800000|2022-04-14 13:10:00|9379.9|9377.5|9385.8|9383.4|9386|9384|9379.2|9377|715
1649942100000|2022-04-14 13:15:00|9385.9|9383.5|9390.5|9388.1|9390.8|9388.9|9384.2|9382.2|717
1649942400000|2022-04-14 13:20:00|9390.6|9388.2|9392.1|9389.7|9393.3|9391.2|9387.3|9385.4|749
1649942700000|2022-04-14 13:25:00|9392.2|9389.8|9396.6|9394.2|9397|9395|9388.6|9386.3|751
1649943000000|2022-04-14 13:30:00|9396.3|9394.8|9396.9|9395.4|9398.1|9395.9|9391.4|9389.4|814
1649943300000|2022-04-14 13:35:00|9397.3|9394.9|9396.4|9394|9400.5|9399|9395.6|9393.2|847
1649943600000|2022-04-14 13:40:00|9396.3|9393.9|9407.7|9405.3|9407.9|9405.8|9396.1|9393.9|1073
1649943900000|2022-04-14 13:45:00|9407.8|9405.4|9409.2|9407.7|9410|9408.2|9404.9|9403|960
1649944200000|2022-04-14 13:50:00|9409.1|9407.6|9423.9|9421.5|9430|9427.6|9409.1|9407.6|1056
1649944500000|2022-04-14 13:55:00|9424|9421.6|9426.2|9423.8|9426.8|9424.5|9420.6|9418.2|896
1649944800000|2022-04-14 14:00:00|9426.1|9423.7|9429.5|9427.1|9431.5|9429.5|9423.3|9421.3|824
1649945100000|2022-04-14 14:05:00|9429.4|9427|9428.5|9426.1|9431.5|9429.2|9424.1|9422|834
1649945400000|2022-04-14 14:10:00|9428.4|9426|9432.4|9430.9|9433.1|9431.1|9426.2|9424.7|783
1649945700000|2022-04-14 14:15:00|9432.3|9430.8|9425.8|9423.4|9432.7|9430.9|9425.1|9423|699
1649946000000|2022-04-14 14:20:00|9425.7|9423.3|9420.8|9419.3|9428.5|9426.6|9417.1|9415|896
1649946300000|2022-04-14 14:25:00|9421.1|9418.7|9423.7|9421.3|9424.5|9422.6|9417.6|9415.2|660
1649946600000|2022-04-14 14:30:00|9423.8|9422.3|9427.5|9426|9428.1|9426.6|9422.5|9420.5|694
1649946900000|2022-04-14 14:35:00|9427.6|9426.1|9425.7|9423.3|9427.6|9426.1|9421.3|9419.8|601
1649947200000|2022-04-14 14:40:00|9425.5|9424|9423.3|9421.8|9429.1|9427.1|9421.7|9420.1|684
1649947500000|2022-04-14 14:45:00|9423.4|9421.9|9423.6|9422.1|9425.6|9424.1|9419|9416.7|794
1649947800000|2022-04-14 14:50:00|9423.5|9422|9430|9428.5|9435.5|9432.8|9423.5|9422|984
1649948100000|2022-04-14 14:55:00|9430.1|9428.6|9427.2|9425.7|9432.6|9430.6|9427|9425.1|977
1649948400000|2022-04-14 15:00:00|9427.3|9425.8|9425.1|9422.7|9429.5|9427.6|9421.1|9418.7|773
1649948700000|2022-04-14 15:05:00|9425.2|9422.8|9416.2|9413.8|9428.2|9426.2|9415.4|9413|793
1649949000000|2022-04-14 15:10:00|9415.8|9414.3|9417.5|9416|9422.4|9420|9415.1|9412.7|838
1649949300000|2022-04-14 15:15:00|9417.6|9416.1|9411.9|9410.4|9417.7|9416.2|9411|9408.9|587
1649949600000|2022-04-14 15:20:00|9412|9410.5|9413.6|9412.1|9415.6|9413.6|9411.1|9409.6|650
1649949900000|2022-04-14 15:25:00|9413.7|9412.2|9408.9|9406.5|9415.2|9413.7|9407.8|9405.4|603
1649950200000|2022-04-14 15:30:00|9408.4|9406.9|9417.5|9415.1|9418.6|9416.1|9408|9406.2|570
1649950500000|2022-04-14 15:35:00|9417.6|9415.2|9420.8|9418.4|9420.9|9418.9|9416.1|9414.1|530
1649950800000|2022-04-14 15:40:00|9420.7|9418.3|9422|9420.5|9424.6|9422.7|9420.3|9417.9|464
1649951100000|2022-04-14 15:45:00|9422.3|9420.8|9426.2|9424.7|9428.4|9426.1|9422.2|9420.7|512
1649951400000|2022-04-14 15:50:00|9426.1|9424.6|9428.9|9426.5|9430|9428.3|9425.8|9424|485
1649951700000|2022-04-14 15:55:00|9428.8|9426.4|9427.2|9424.8|9429.6|9427.6|9425.4|9423.4|504
1649952000000|2022-04-14 16:00:00|9427.3|9424.9|9427.4|9425.9|9429.7|9428.1|9425.1|9423|596
1649952300000|2022-04-14 16:05:00|9427.2|9425.7|9415.4|9413.9|9428.6|9427.1|9414.9|9412.6|766
1649952600000|2022-04-14 16:10:00|9416|9413.6|9413|9411.5|9417.5|9415.9|9411.9|9410.4|497
1649952900000|2022-04-14 16:15:00|9413.1|9411.6|9413.3|9410.9|9415.3|9413.8|9411.6|9410.1|490
1649953200000|2022-04-14 16:20:00|9412.9|9411.4|9417.1|9414.7|9418.3|9416.4|9412.7|9411.2|505
1649953500000|2022-04-14 16:25:00|9417.3|9414.9|9417.2|9415.7|9420.1|9418|9416.3|9414.8|391
1649953800000|2022-04-14 16:30:00|9417.1|9415.6|9421.4|9419|9421.4|9419|9416.9|9415|383
1649954100000|2022-04-14 16:35:00|9421.2|9418.8|9423.7|9421.3|9423.9|9421.6|9420.3|9418.2|402
1649954400000|2022-04-14 16:40:00|9423.6|9421.2|9426.9|9425.4|9427.6|9426.1|9423.5|9421.2|430
1649954700000|2022-04-14 16:45:00|9427|9425.5|9428.6|9427.1|9429|9427.5|9425.9|9424.4|338
1649955000000|2022-04-14 16:50:00|9428.5|9427|9429|9427.5|9430.7|9428.9|9428|9426.3|382
1649955300000|2022-04-14 16:55:00|9429.1|9427.6|9430.7|9429.2|9433.1|9431.6|9428.7|9427.2|484
1649955600000|2022-04-14 17:00:00|9430.5|9429|9428|9425.6|9433.2|9431.2|9426.1|9424.1|554
1649955900000|2022-04-14 17:05:00|9428.1|9425.7|9426.9|9425.4|9429.3|9427.8|9426.1|9424.6|345
1649956200000|2022-04-14 17:10:00|9426.8|9425.3|9428.6|9426.2|9429.5|9427.2|9425.9|9424.1|322
1649956500000|2022-04-14 17:15:00|9428.7|9426.3|9430.4|9428|9431.1|9428.8|9428.2|9425.9|358
1649956800000|2022-04-14 17:20:00|9430.5|9428.1|9431.6|9429.2|9431.8|9429.6|9429.7|9427.8|321
1649957100000|2022-04-14 17:25:00|9431.4|9429|9429.8|9428.3|9431.4|9429.3|9428.6|9426.6|347
1649957400000|2022-04-14 17:30:00|9429.9|9428.4|9430.3|9428.8|9431.7|9429.8|9429.1|9427|304
1649957700000|2022-04-14 17:35:00|9430.2|9428.7|9430.5|9429|9430.6|9429.1|9426.5|9424.9|327
1649958000000|2022-04-14 17:40:00|9430.4|9428.9|9432.7|9431.2|9433.3|9431.4|9430.3|9428.5|331
1649958300000|2022-04-14 17:45:00|9432.6|9431.1|9431.3|9429.8|9432.7|9431.2|9429.4|9427.6|400
1649958600000|2022-04-14 17:50:00|9431.2|9429.7|9431.1|9428.7|9432.1|9430.2|9430.5|9428.6|379
1649958900000|2022-04-14 17:55:00|9431|9428.6|9432.1|9430.6|9434|9432.1|9430.5|9428.6|363
1649959200000|2022-04-14 18:00:00|9432.2|9430.7|9432.1|9430.6|9433.2|9431.3|9431.4|9429.7|328
1649959500000|2022-04-14 18:05:00|9432.2|9430.7|9432.3|9430.8|9432.7|9430.9|9431|9429.5|277
1649959800000|2022-04-14 18:10:00|9432.2|9430.7|9428.9|9427.4|9432.8|9430.8|9428.5|9426.5|278
1649960100000|2022-04-14 18:15:00|9428.8|9427.3|9432.9|9430.5|9432.9|9430.8|9427.7|9425.8|265
1649960400000|2022-04-14 18:20:00|9432.8|9430.4|9431.5|9430|9433.5|9431.1|9431.3|9429.8|246
1649960700000|2022-04-14 18:25:00|9431.6|9430.1|9431.3|9429.8|9432.7|9430.9|9431.3|9429.5|216
1649961000000|2022-04-14 18:30:00|9431.1|9429.6|9429.5|9428|9431.2|9429.7|9429.4|9427.9|205
1649961300000|2022-04-14 18:35:00|9429.7|9428.2|9431.4|9429|9431.6|9429.6|9429.5|9427.7|262
1649961600000|2022-04-14 18:40:00|9431.3|9428.9|9428.9|9427.4|9432.3|9430.3|9428.5|9426.4|259
1649961900000|2022-04-14 18:45:00|9428.8|9427.3|9428.7|9427.2|9430.1|9428.3|9428.5|9426.6|277
1649962200000|2022-04-14 18:50:00|9428.6|9427.1|9428.9|9427.4|9429.7|9427.7|9428.5|9426.7|219
1649962500000|2022-04-14 18:55:00|9428.8|9427.3|9428.2|9425.8|9430.4|9428.4|9427.7|9425.7|384
1649962800000|2022-04-14 19:00:00|9428.1|9425.7|9424.9|9422.5|9428.1|9425.7|9422.9|9420.7|499
1649963100000|2022-04-14 19:05:00|9424.8|9422.4|9426.9|9424.5|9427.3|9425.2|9423.8|9421|338
1649963400000|2022-04-14 19:10:00|9427|9424.6|9425.6|9423.2|9429.3|9426.1|9425.6|9422.9|353
1649963700000|2022-04-14 19:15:00|9425.7|9423.3|9425.6|9423.2|9427.5|9424.1|9425|9422.4|249
1649964000000|2022-04-14 19:20:00|9425.7|9423.3|9429.1|9426.7|9429.2|9426.8|9425.5|9423.1|387
1649964300000|2022-04-14 19:25:00|9429|9426.6|9428.5|9426.1|9429.2|9426.8|9427.8|9425.7|204
1649964600000|2022-04-14 19:30:00|9428.6|9426.2|9426|9424.5|9428.9|9426.6|9425.9|9424.1|209
1649964900000|2022-04-14 19:35:00|9426.1|9424.6|9427.8|9426.3|9429.4|9427.1|9426|9424.5|202
1649965200000|2022-04-14 19:40:00|9427.9|9426.4|9427|9425.5|9428.8|9426.7|9426.5|9424.1|237
1649965500000|2022-04-14 19:45:00|9426.9|9425.4|9428.2|9425.7|9428.3|9425.8|9426.6|9424.5|242
1649965800000|2022-04-14 19:50:00|9428.1|9425.8|9426.3|9424.8|9429|9426.8|9426.3|9424.3|251
1649966100000|2022-04-14 19:55:00|9426.4|9424.9|9428.7|9427.2|9429.1|9427.2|9425.9|9423.9|200
1649966400000|2022-04-14 20:00:00|9428.5|9427|9425.6|9424.1|9429|9427|9425.6|9423.5|213
1649966700000|2022-04-14 20:05:00|9425.5|9424|9426.6|9424.2|9427.2|9425.4|9425.5|9423.8|81
1649967000000|2022-04-14 20:10:00|9426.7|9424.3|9428.3|9425.9|9428.6|9426.5|9425.8|9423.6|162
1649967300000|2022-04-14 20:15:00|9428.4|9426|9427.2|9424.8|9428.6|9426.5|9426.7|9424.7|97
1649967600000|2022-04-14 20:20:00|9427.3|9424.9|9428|9425.6|9429|9426.4|9426.9|9424.8|148
1649967900000|2022-04-14 20:25:00|9428.1|9425.7|9426.8|9424.4|9428.5|9426.1|9426.5|9423.2|220
1649968200000|2022-04-14 20:30:00|9426.9|9424.5|9425.7|9424.2|9428.2|9425.4|9425.7|9422.9|160
1649968500000|2022-04-14 20:35:00|9426.1|9423.7|9424.6|9422.2|9426.2|9423.8|9424|9422|88
1649968800000|2022-04-14 20:40:00|9424.7|9422.3|9424.5|9422.1|9424.7|9422.6|9423.9|9421.9|71
1649969100000|2022-04-14 20:45:00|9424.7|9422.3|9425.1|9422.7|9425.4|9423.3|9424.5|9422.1|114
1649969400000|2022-04-14 20:50:00|9425.2|9422.8|9424.7|9422.3|9425.3|9422.9|9424.1|9422.1|135
1649969700000|2022-04-14 20:55:00|9424.6|9422.2|9425.9|9420.9|9428.4|9424.4|9424.6|9420.6|347
1649970000000|2022-04-14 21:00:00|9426.2|9421.2|9424.5|9419.5|9426.8|9421.8|9424.5|9419.5|37
1649970300000|2022-04-14 21:05:00|9424.8|9419.8|9420|9415|9425.6|9420.6|9420|9415|71
1649970600000|2022-04-14 21:10:00|9419.7|9414.7|9420.1|9415.1|9421.7|9416.7|9419.6|9414.6|109
1649970900000|2022-04-14 21:15:00|9420.4|9415.4|9419.9|9414.9|9421.9|9416.9|9419.7|9414.7|99
1649971200000|2022-04-14 21:20:00|9420|9415|9420.3|9415.3|9421.7|9416.7|9420|9415|88
1649971500000|2022-04-14 21:25:00|9420.4|9415.4|9419.8|9414.8|9422.2|9417.2|9419.6|9414.6|112
1649971800000|2022-04-14 21:30:00|9420.6|9415.6|9423.5|9418.5|9427.6|9422.6|9420.6|9415.6|181
1649972100000|2022-04-14 21:35:00|9425.8|9420.8|9423.2|9418.2|9426.9|9421.9|9422.4|9417.4|123
1649972400000|2022-04-14 21:40:00|9423|9418|9424.1|9419.1|9426.4|9421.4|9422.1|9417.1|187
1649972700000|2022-04-14 21:45:00|9424.6|9419.6|9423.6|9418.6|9425.3|9420.3|9421.7|9416.7|150
1649973000000|2022-04-14 21:50:00|9424.6|9419.6|9423.2|9418.2|9424.9|9419.9|9422.5|9417.5|160
1649973300000|2022-04-14 21:55:00|9423.5|9418.5|9424.1|9419.1|9425.1|9420.1|9422.5|9417.5|203
1649973600000|2022-04-14 22:00:00|9424|9419|9425|9420|9430.3|9425.3|9420.3|9415.3|299
1649973900000|2022-04-14 22:05:00|9425.2|9420.2|9424.5|9418.5|9425.9|9420.9|9421.7|9416.7|150
1649974200000|2022-04-14 22:10:00|9424.6|9418.6|9423.8|9417.8|9427.8|9421.8|9421.1|9415.1|278
1649974500000|2022-04-14 22:15:00|9423.9|9417.9|9425.2|9419.2|9425.6|9419.6|9421.2|9415.2|263
1649974800000|2022-04-14 22:20:00|9424.9|9418.9|9424.8|9418.8|9426.2|9420.2|9422.6|9416.6|170
1649975100000|2022-04-14 22:25:00|9425|9419|9422.3|9416.3|9425.9|9419.9|9421.8|9415.8|216
1649975400000|2022-04-14 22:30:00|9422.2|9416.2|9428.8|9422.8|9429.5|9423.5|9421.1|9415.1|409
1649975700000|2022-04-14 22:35:00|9428.7|9422.7|9428.2|9422.2|9430.7|9424.7|9427.1|9421.1|249
1649976000000|2022-04-14 22:40:00|9427.9|9421.9|9428.5|9422.5|9429.8|9423.8|9427.9|9421.9|158
1649976300000|2022-04-14 22:45:00|9428.4|9422.4|9428.4|9422.4|9430|9424|9427.8|9421.8|277
1649976600000|2022-04-14 22:50:00|9428.3|9422.3|9429.2|9423.2|9430|9424|9427.5|9421.5|273
1649976900000|2022-04-14 22:55:00|9429.3|9423.3|9428.6|9422.6|9429.8|9423.8|9427.4|9421.4|320
1649977200000|2022-04-14 23:00:00|9428.3|9422.3|9427.4|9421.4|9430.7|9424.7|9427.2|9421.2|500
1649977500000|2022-04-14 23:05:00|9427.5|9421.5|9427.3|9421.3|9428.9|9422.9|9426.7|9420.7|540
1649977800000|2022-04-14 23:10:00|9427.2|9421.2|9427.9|9421.9|9429.4|9423.4|9426.4|9420.4|779
1649978100000|2022-04-14 23:15:00|9428.5|9422.5|9428.6|9422.6|9430.1|9424.1|9427|9421|847
1649978400000|2022-04-14 23:20:00|9428.7|9422.7|9427.6|9421.6|9430.4|9424.4|9426.8|9420.8|848
1649978700000|2022-04-14 23:25:00|9427.3|9421.3|9426.7|9420.7|9428|9422|9425.9|9419.9|671
1649979000000|2022-04-14 23:30:00|9426.8|9420.8|9427.9|9422.3|9428.2|9423.7|9426.7|9420.7|393
1649979300000|2022-04-14 23:35:00|9428|9422.2|9427.4|9422|9428.1|9423.8|9426|9421.4|335
1649979600000|2022-04-14 23:40:00|9427.3|9422.2|9434.1|9428.8|9436.5|9430.8|9427.2|9422.2|879
1649979900000|2022-04-14 23:45:00|9434|9428.9|9433.2|9428.4|9434.3|9429.4|9432.6|9427.6|744
1649980200000|2022-04-14 23:50:00|9433|9428.3|9433.2|9428.5|9434.2|9429|9432.4|9427.7|846
1649980500000|2022-04-14 23:55:00|9433.1|9428.6|9432.9|9428.2|9434.3|9428.9|9432.5|9427.4|1134
1649980800000|2022-04-15 00:00:00|9433.6|9428.1|9433.7|9429|9434.1|9429.3|9432.8|9427.8|782
1649981100000|2022-04-15 00:05:00|9433.6|9428.8|9433.2|9429|9434|9429.7|9432.7|9428.2|621
1649981400000|2022-04-15 00:10:00|9433.1|9428.8|9433.8|9428.2|9434.4|9429.3|9432.9|9428|520
1649981700000|2022-04-15 00:15:00|9433.7|9428.3|9424.9|9418.9|9434.3|9429.7|9423.7|9417.7|694
1649982000000|2022-04-15 00:20:00|9425.2|9419.2|9429.9|9423.9|9430.7|9424.7|9422.7|9416.7|825
1649982300000|2022-04-15 00:25:00|9429.8|9423.8|9429.5|9423.5|9430.4|9424.4|9428.6|9422.6|596
1649982600000|2022-04-15 00:30:00|9429.7|9423.7|9429.6|9423.6|9430.4|9424.4|9428.8|9422.8|497
1649982900000|2022-04-15 00:35:00|9429.5|9423.5|9429.8|9423.8|9430.2|9424.2|9428.5|9422.5|361
1649983200000|2022-04-15 00:40:00|9429.7|9423.7|9430.1|9424.1|9430.1|9424.1|9428.6|9422.6|333
1649983500000|2022-04-15 00:45:00|9430|9424|9430.1|9424.1|9430.7|9424.7|9429.4|9423.4|312
1649983800000|2022-04-15 00:50:00|9430|9424|9430.9|9424.9|9431.5|9425.5|9428.7|9422.7|664
1649984100000|2022-04-15 00:55:00|9430.7|9424.7|9431.2|9425.2|9434.3|9428.3|9429.1|9423.1|1818
1649984400000|2022-04-15 01:00:00|9431.3|9425.3|9435.1|9429.1|9435.1|9429.1|9429.6|9423.6|1401
1649984700000|2022-04-15 01:05:00|9434.9|9428.9|9441.6|9435.6|9446|9440|9434.4|9428.9|1094
1649985000000|2022-04-15 01:10:00|9441.7|9435.7|9439.9|9433.9|9442|9436|9439.3|9433.3|604
1649985300000|2022-04-15 01:15:00|9439.8|9433.8|9439.9|9434.3|9440.4|9434.8|9439.4|9433.7|780
1649985600000|2022-04-15 01:20:00|9439.8|9434.5|9439.9|9434.4|9440.5|9435.2|9439.2|9433.8|631
1649985900000|2022-04-15 01:25:00|9439.8|9434.2|9438.7|9433.2|9439.9|9434.2|9437.7|9432.6|846
1649986200000|2022-04-15 01:30:00|9438.6|9433.3|9437.9|9431.9|9439.6|9434.1|9429.3|9423.3|860
1649986500000|2022-04-15 01:35:00|9438.1|9432.1|9437.6|9431.6|9439.2|9433.2|9436.7|9430.7|267
1649986800000|2022-04-15 01:40:00|9437.5|9431.5|9438.7|9432.7|9440|9434|9437.1|9431.1|461
1649987100000|2022-04-15 01:45:00|9438.6|9432.6|9441.4|9435.4|9442.1|9436.1|9437.9|9431.9|398
1649987400000|2022-04-15 01:50:00|9441.3|9435.3|9446|9440|9446.4|9440.6|9441|9435|567
1649987700000|2022-04-15 01:55:00|9446.2|9440.2|9443.7|9437.7|9446.4|9440.5|9441.5|9435.5|851
1649988000000|2022-04-15 02:00:00|9443.6|9437.6|9443.9|9437.9|9445.1|9439.1|9442.5|9436.5|569
1649988300000|2022-04-15 02:05:00|9443.8|9437.8|9442.1|9436.1|9444.4|9438.4|9441.1|9435.1|999
1649988600000|2022-04-15 02:10:00|9442|9436|9443|9437|9443.3|9437.3|9436.1|9430.1|1196
1649988900000|2022-04-15 02:15:00|9442.5|9436.5|9443.8|9437.8|9444.2|9438.2|9442.4|9436.4|1092
1649989200000|2022-04-15 02:20:00|9443.7|9437.7|9443.7|9437.7|9444.8|9438.8|9443|9437|781
1649989500000|2022-04-15 02:25:00|9443.6|9437.6|9443.2|9437.2|9444.3|9438.3|9441.4|9435.4|1237
1649989800000|2022-04-15 02:30:00|9443.1|9437.1|9442.8|9436.8|9444.2|9438.2|9441|9435|730
1649990100000|2022-04-15 02:35:00|9442.9|9436.9|9440.1|9435.1|9444.2|9438.2|9438.5|9432.5|1078
1649990400000|2022-04-15 02:40:00|9440.4|9435.4|9439.9|9434.9|9444.3|9439.3|9436.6|9431.6|1193
1649990700000|2022-04-15 02:45:00|9440.2|9435.2|9440.6|9435.6|9443.6|9438.6|9437|9432|1159
1649991000000|2022-04-15 02:50:00|9440.7|9435.7|9441.9|9436.9|9444.3|9439.3|9439.9|9434.9|1236
1649991300000|2022-04-15 02:55:00|9442|9437|9443|9438|9443.9|9438.9|9437|9432|1164
1649991600000|2022-04-15 03:00:00|9442.4|9437.4|9443.5|9437.5|9444.3|9438.5|9441.5|9435.5|1177
1649991900000|2022-04-15 03:05:00|9443.4|9437.4|9442.7|9436.7|9444.4|9438.4|9442.7|9436.7|1327
1649992200000|2022-04-15 03:10:00|9443|9437|9438.9|9432.9|9443.7|9437.7|9433.1|9427.1|1314
1649992500000|2022-04-15 03:15:00|9439.6|9433.6|9437.6|9431.6|9441.4|9435.4|9436.6|9430.6|1258
1649992800000|2022-04-15 03:20:00|9439|9433|9438|9432|9441.8|9435.8|9437.1|9431.1|1364
1649993100000|2022-04-15 03:25:00|9438.4|9432.4|9440.1|9434.1|9442|9436|9437.3|9431.3|900
1649993400000|2022-04-15 03:30:00|9439.6|9433.6|9439.5|9433.5|9442.2|9436.2|9437.3|9431.3|660
1649993700000|2022-04-15 03:35:00|9439.8|9433.8|9441|9436|9442.6|9437.1|9438.3|9432.3|1082
1649994000000|2022-04-15 03:40:00|9440.9|9435.9|9438.9|9433.9|9442.3|9437.3|9434.7|9429.7|1067
1649994300000|2022-04-15 03:45:00|9439.5|9434.5|9438.8|9433.8|9440.2|9435.2|9437.9|9432.9|474
1649994600000|2022-04-15 03:50:00|9438.7|9433.7|9439|9434|9439.4|9434.4|9437.9|9432.9|613
1649994900000|2022-04-15 03:55:00|9438.8|9433.8|9438.4|9433.4|9440.3|9435.3|9436.5|9431.5|950
1649995200000|2022-04-15 04:00:00|9438.3|9433.3|9438.5|9433.5|9439.8|9434.8|9436.2|9431.2|860
1649995500000|2022-04-15 04:05:00|9438.6|9433.6|9438.6|9433.6|9439|9434|9437.4|9432.4|470
1649995800000|2022-04-15 04:10:00|9438.5|9433.5|9437.2|9432.2|9438.9|9433.9|9434.8|9429.8|651
1649996100000|2022-04-15 04:15:00|9437.4|9432.4|9437.1|9432.1|9438.9|9433.9|9436.5|9431.5|544
1649996400000|2022-04-15 04:20:00|9437.2|9432.2|9437.7|9432.7|9438.6|9433.6|9434.9|9429.9|554
1649996700000|2022-04-15 04:25:00|9437.2|9432.2|9439.1|9434.1|9439.6|9434.6|9432.3|9427.3|1053
1649997000000|2022-04-15 04:30:00|9438.9|9433.9|9439.9|9434.9|9441.9|9436.9|9438.1|9433.1|684
1649997300000|2022-04-15 04:35:00|9439.7|9434.7|9438.4|9433.4|9442.9|9437.9|9438|9433|641
1649997600000|2022-04-15 04:40:00|9438.9|9433.9|9438.9|9433.9|9441.6|9436.6|9437.1|9432.1|1172
1649997900000|2022-04-15 04:45:00|9438.5|9433.5|9437.2|9432.2|9440.8|9435.8|9436.8|9431.8|1188
1649998200000|2022-04-15 04:50:00|9437.4|9432.4|9436.2|9431.2|9439.6|9434.6|9434.9|9429.9|1642
1649998500000|2022-04-15 04:55:00|9436.3|9431.3|9437.2|9432.2|9439.8|9434.8|9435.7|9430.7|922
1649998800000|2022-04-15 05:00:00|9437.4|9432.4|9439.3|9434.3|9442.8|9437.8|9437.4|9432.4|694
1649999100000|2022-04-15 05:05:00|9439.6|9434.6|9434.9|9429.9|9441.7|9436.7|9434.9|9429.9|516
1649999400000|2022-04-15 05:10:00|9436.3|9431.3|9434.4|9429.4|9437.7|9432.7|9434.2|9429.2|332
1649999700000|2022-04-15 05:15:00|9434.5|9429.5|9435.2|9430.2|9435.3|9430.3|9429.8|9424.8|239
1650000000000|2022-04-15 05:20:00|9435.1|9430.1|9434.8|9429.8|9435.8|9430.8|9432.8|9427.8|279
1650000300000|2022-04-15 05:25:00|9434.9|9429.9|9434.5|9429.5|9440.6|9435.6|9433.9|9428.9|297
1650000600000|2022-04-15 05:30:00|9434.4|9429.4|9434.4|9429.4|9438.2|9433.2|9432.2|9427.2|632
1650000900000|2022-04-15 05:35:00|9434.3|9429.3|9434.4|9429.4|9435.4|9430.4|9433.5|9428.5|813
1650001200000|2022-04-15 05:40:00|9434.5|9429.5|9434.6|9429.6|9435.6|9430.6|9433.2|9428.2|823
1650001500000|2022-04-15 05:45:00|9434.3|9429.3|9434.8|9429.8|9435.7|9430.7|9433.5|9428.5|825
1650001800000|2022-04-15 05:50:00|9434.9|9429.9|9436.3|9431.3|9437.4|9432.4|9432.9|9427.9|1042
1650002100000|2022-04-15 05:55:00|9436.4|9431.4|9436|9431|9437.4|9432.4|9433.7|9428.7|1105
1650002400000|2022-04-15 06:00:00|9436.3|9431.3|9435.5|9430.5|9436.9|9431.9|9434.7|9429.7|699
1650002700000|2022-04-15 06:05:00|9434.4|9429.4|9436|9431|9436.8|9431.8|9434.4|9429.4|657
1650003000000|2022-04-15 06:10:00|9436.1|9431.1|9436.1|9431.1|9436.9|9431.9|9434.9|9429.9|610
1650003300000|2022-04-15 06:15:00|9435.9|9430.9|9436.3|9431.3|9437.2|9432.2|9433.7|9428.7|1101
1650003600000|2022-04-15 06:20:00|9436.2|9431.2|9436.1|9431.1|9436.7|9431.7|9434.8|9429.8|511
1650003900000|2022-04-15 06:25:00|9436.2|9431.2|9435.5|9430.5|9436.7|9431.7|9434.9|9429.9|358
1650004200000|2022-04-15 06:30:00|9435.4|9430.4|9435.9|9430.9|9438.3|9433.3|9434.4|9429.4|667
1650004500000|2022-04-15 06:35:00|9436|9431|9436.5|9431.5|9437.4|9432.4|9434.4|9429.4|946
1650004800000|2022-04-15 06:40:00|9436.4|9431.4|9436.7|9431.7|9438.4|9433.4|9434.3|9429.3|586
1650005100000|2022-04-15 06:45:00|9436.4|9431.4|9433.4|9428.4|9437.4|9432.4|9432.2|9427.2|533
1650005400000|2022-04-15 06:50:00|9432.9|9427.9|9430.2|9425.2|9434.9|9429.9|9428.5|9423.5|641
1650005700000|2022-04-15 06:55:00|9430.3|9425.3|9425.2|9420.2|9432.2|9427.2|9423.4|9418.4|1199
1650006000000|2022-04-15 07:00:00|9424.9|9419.9|9427.5|9422.5|9429.9|9424.9|9423.2|9418.2|1504
1650006300000|2022-04-15 07:05:00|9427.4|9422.4|9425.2|9420.2|9428.2|9423.2|9421.4|9416.4|1644
1650006600000|2022-04-15 07:10:00|9425.5|9420.5|9424.9|9419.9|9429|9424|9421.7|9416.7|1504
1650006900000|2022-04-15 07:15:00|9425|9420|9421.7|9416.7|9427.9|9422.9|9417.1|9412.1|1750
1650007200000|2022-04-15 07:20:00|9421.6|9416.6|9424.4|9419.4|9425.6|9420.6|9419|9414|1865
1650007500000|2022-04-15 07:25:00|9423.9|9418.9|9423.7|9418.7|9426.2|9421.2|9421.1|9416.1|1974
1650007800000|2022-04-15 07:30:00|9423.6|9418.6|9417.7|9412.7|9424.5|9419.5|9416.4|9411.4|1410
1650008100000|2022-04-15 07:35:00|9417.8|9412.8|9416|9411|9418.2|9413.2|9415.5|9410.5|1260
1650008400000|2022-04-15 07:40:00|9416.1|9411.1|9416.3|9411.3|9416.7|9411.7|9415.7|9410.7|880
1650008700000|2022-04-15 07:45:00|9416.1|9411.1|9418.6|9413.7|9418.9|9414.4|9415|9410|804
1650009000000|2022-04-15 07:50:00|9418.7|9413.6|9419.1|9414.1|9419.2|9414.6|9416.9|9411.9|445
1650009300000|2022-04-15 07:55:00|9419|9414|9420.7|9416.6|9421.8|9416.9|9416.1|9411.8|694
1650009600000|2022-04-15 08:00:00|9420.8|9416.4|9420.4|9416.5|9421.1|9418.3|9419.8|9415.6|572
1650009900000|2022-04-15 08:05:00|9420.2|9416.6|9420|9416.8|9420.9|9417.5|9419.8|9415.7|517
1650010200000|2022-04-15 08:10:00|9419.9|9416.7|9428.9|9423.9|9431.9|9426.9|9419.8|9416.5|814
1650010500000|2022-04-15 08:15:00|9429|9424|9431.6|9426.6|9433.4|9428.4|9427.3|9422.3|737
1650010800000|2022-04-15 08:20:00|9431.7|9426.7|9431.2|9426.2|9434|9429|9429.4|9424.4|689
1650011100000|2022-04-15 08:25:00|9431.1|9426.1|9430.2|9425.2|9431.6|9426.6|9429.6|9424.6|1262
1650011400000|2022-04-15 08:30:00|9430.3|9425.3|9426.3|9421.3|9432.5|9427.5|9424.6|9419.6|1199
1650011700000|2022-04-15 08:35:00|9426.6|9421.6|9426|9421|9430.1|9425.1|9424.8|9419.8|1245
1650012000000|2022-04-15 08:40:00|9426.1|9421.1|9425|9420|9429|9424|9421.8|9416.8|986
1650012300000|2022-04-15 08:45:00|9424.8|9419.8|9427.9|9422.9|9429.5|9424.5|9424.2|9419.2|1085
1650012600000|2022-04-15 08:50:00|9427.8|9422.8|9424.4|9419.4|9428.4|9423.4|9424.4|9419.4|778
1650012900000|2022-04-15 08:55:00|9424.3|9419.3|9425.1|9421.3|9427.1|9422.1|9419.9|9414.9|639
1650013200000|2022-04-15 09:00:00|9425.2|9421|9425.4|9420.4|9428|9423|9419.5|9414.5|591
1650013500000|2022-04-15 09:05:00|9426.2|9421.2|9425.2|9420.2|9427.3|9422.3|9424.1|9419.1|600
1650013800000|2022-04-15 09:10:00|9424.4|9419.4|9424.7|9419.7|9428.2|9423.2|9423.7|9418.7|517
1650014100000|2022-04-15 09:15:00|9424.6|9419.6|9424.4|9419.4|9426.3|9421.3|9423.4|9418.4|522
1650014400000|2022-04-15 09:20:00|9425.1|9420.1|9425.4|9420.4|9426.9|9421.9|9422.8|9418.1|768
1650014700000|2022-04-15 09:25:00|9425.3|9420.3|9425.6|9420.6|9426.7|9422.4|9424.2|9419.2|532
1650015000000|2022-04-15 09:30:00|9425.8|9420.8|9424.8|9419.8|9425.9|9420.9|9423.6|9418.6|275
1650015300000|2022-04-15 09:35:00|9424.9|9419.9|9424.5|9419.5|9426.3|9421.3|9423.4|9418.4|240
1650015600000|2022-04-15 09:40:00|9424.6|9419.6|9425.2|9420.2|9425.8|9420.8|9423.7|9418.7|685
1650015900000|2022-04-15 09:45:00|9425.1|9420.1|9424.9|9419.9|9425.6|9420.6|9424.2|9419.2|587
1650016200000|2022-04-15 09:50:00|9425|9420|9425.2|9420.2|9425.8|9420.8|9424.6|9419.6|572
1650016500000|2022-04-15 09:55:00|9425.4|9420.4|9425.2|9420.2|9428.4|9423.4|9424|9419|583
1650016800000|2022-04-15 10:00:00|9425.4|9420.4|9426.1|9421.1|9427.9|9422.9|9424.8|9419.8|654
1650017100000|2022-04-15 10:05:00|9425.9|9420.9|9426.3|9421.3|9427.1|9422.1|9424.9|9419.9|745
1650017400000|2022-04-15 10:10:00|9426.5|9421.5|9426|9421|9427.9|9422.9|9425.6|9420.6|793
1650017700000|2022-04-15 10:15:00|9425.9|9420.9|9425.8|9420.8|9426.9|9421.9|9425.2|9420.2|858
1650018000000|2022-04-15 10:20:00|9425.9|9420.9|9426.2|9421.2|9427.1|9422.1|9425.2|9420.2|678
1650018300000|2022-04-15 10:25:00|9426.1|9421.1|9425.9|9420.9|9426.5|9421.5|9425.6|9420.6|699
1650018600000|2022-04-15 10:30:00|9426|9421|9426.3|9421.3|9426.4|9421.4|9425.4|9420.4|481
1650018900000|2022-04-15 10:35:00|9425.9|9420.9|9425.5|9420.5|9426.6|9421.6|9424.9|9419.9|424
1650019200000|2022-04-15 10:40:00|9425.4|9420.4|9426|9421|9426.5|9421.5|9425.1|9420.1|303
1650019500000|2022-04-15 10:45:00|9426.1|9421.1|9425.9|9420.9|9426.5|9421.8|9425.1|9420.2|490
1650019800000|2022-04-15 10:50:00|9426|9421|9425.6|9420.6|9426.5|9421.5|9424.9|9419.9|461
1650020100000|2022-04-15 10:55:00|9425.5|9420.5|9424.1|9419.7|9426.1|9421.2|9423|9418.6|542
1650020400000|2022-04-15 11:00:00|9424.3|9419.6|9425.1|9420.1|9425.9|9420.9|9423.5|9418.9|383
1650020700000|2022-04-15 11:05:00|9425|9420|9424|9419|9425.7|9420.7|9423.7|9418.7|340
1650021000000|2022-04-15 11:10:00|9424.1|9419.1|9424|9419|9424.7|9419.7|9423.3|9418.3|343
1650021300000|2022-04-15 11:15:00|9423.9|9418.9|9425.1|9420.1|9426.2|9421.2|9422.9|9417.9|627
1650021600000|2022-04-15 11:20:00|9425|9420|9425.9|9420.9|9426.3|9421.3|9424.1|9419.1|424
1650021900000|2022-04-15 11:25:00|9426.1|9421.1|9425.7|9420.7|9426.6|9421.6|9425.4|9420.4|385
1650022200000|2022-04-15 11:30:00|9425.8|9420.8|9426|9421|9426.4|9421.4|9425.5|9420.5|408
1650022500000|2022-04-15 11:35:00|9426.1|9421.1|9424.2|9419.2|9426.3|9421.7|9424.1|9419.1|360
1650022800000|2022-04-15 11:40:00|9424.1|9419.1|9424.3|9419.3|9426.4|9421.4|9424|9419|269
1650023100000|2022-04-15 11:45:00|9424.2|9419.2|9424.8|9419.8|9425.1|9420.2|9424|9419|453
1650023400000|2022-04-15 11:50:00|9424.9|9419.9|9424.7|9419.7|9425.3|9420.3|9424.2|9419.2|542
1650023700000|2022-04-15 11:55:00|9424.6|9419.6|9425|9420|9425.4|9420.4|9424.4|9419.4|333
1650024000000|2022-04-15 12:00:00|9424.9|9419.9|9425|9420|9425.5|9420.6|9424|9419|358
1650024300000|2022-04-15 12:05:00|9424.9|9419.9|9424.2|9419.2|9425.1|9420.2|9423.6|9418.6|659
1650024600000|2022-04-15 12:10:00|9424.3|9419.3|9422.5|9417.5|9424.7|9419.7|9420.4|9415.4|928
1650024900000|2022-04-15 12:15:00|9422.6|9417.6|9425.3|9420.3|9427.3|9422.3|9422.4|9417.4|1020
1650025200000|2022-04-15 12:20:00|9425.4|9420.4|9424.7|9419.7|9426.2|9421.2|9423.9|9418.9|870
1650025500000|2022-04-15 12:25:00|9425.2|9420.2|9425.2|9420.2|9426.1|9421.1|9424.1|9419.1|797
1650025800000|2022-04-15 12:30:00|9425|9420|9424.3|9419.3|9426.1|9421.1|9423.9|9418.9|708
1650026100000|2022-04-15 12:35:00|9424.4|9419.4|9424|9419|9425.1|9420.1|9423.6|9418.6|659
1650026400000|2022-04-15 12:40:00|9423.9|9418.9|9424.2|9419.2|9424.7|9419.9|9423.1|9418.5|551
1650026700000|2022-04-15 12:45:00|9424.1|9419.1|9425|9420|9425.9|9420.9|9423.6|9418.6|420
1650027000000|2022-04-15 12:50:00|9424.8|9419.8|9422.1|9417.9|9425.1|9420.1|9421.4|9417.2|539
1650027300000|2022-04-15 12:55:00|9422.3|9417.8|9421.8|9418.1|9423|9418.7|9421.4|9416.7|484
1650027600000|2022-04-15 13:00:00|9421.4|9417.5|9422.6|9417.8|9423.2|9419.1|9421|9417|970
1650027900000|2022-04-15 13:05:00|9422.7|9417.9|9423.6|9418.6|9424.3|9419.7|9421.6|9417.1|1308
1650028200000|2022-04-15 13:10:00|9423.8|9418.8|9423.1|9418.1|9424.3|9419.3|9421.8|9416.8|1762
1650028500000|2022-04-15 13:15:00|9422.6|9417.6|9423.3|9418.3|9423.9|9419.1|9421.3|9416.3|1037
1650028800000|2022-04-15 13:20:00|9423.1|9418.2|9423.6|9418.6|9424.3|9419.4|9422.9|9417.9|856
1650029100000|2022-04-15 13:25:00|9423.5|9418.5|9425.1|9420.1|9431|9426|9422.9|9417.9|831
1650029400000|2022-04-15 13:30:00|9425|9420|9429.1|9424.1|9429.3|9424.3|9424.2|9419.2|719
1650029700000|2022-04-15 13:35:00|9428.9|9423.9|9427.8|9422.8|9430.1|9425.1|9424.8|9419.8|927
1650030000000|2022-04-15 13:40:00|9427.9|9422.9|9429.4|9424.4|9430.5|9425.5|9426.5|9421.5|1238
1650030300000|2022-04-15 13:45:00|9429.3|9424.3|9428.3|9423.3|9430|9426|9426.9|9421.9|981
1650030600000|2022-04-15 13:50:00|9428|9423.6|9428.5|9423.5|9430.1|9425.1|9425.7|9420.7|1072
1650030900000|2022-04-15 13:55:00|9428.4|9423.4|9428.5|9423.5|9430.1|9425.1|9425.1|9420.1|995
1650031200000|2022-04-15 14:00:00|9428.7|9423.7|9426.1|9421.1|9428.8|9423.8|9425.8|9420.8|525
1650031500000|2022-04-15 14:05:00|9426.3|9421.3|9426.2|9421.2|9429.2|9424.2|9425|9420|425
1650031800000|2022-04-15 14:10:00|9425.9|9420.9|9426|9421|9428.1|9423.1|9424.3|9419.3|599
1650032100000|2022-04-15 14:15:00|9425.8|9420.8|9426.4|9421.4|9427|9422|9424.3|9419.3|599
1650032400000|2022-04-15 14:20:00|9426.5|9421.5|9426|9421|9427|9422|9425.2|9420.2|317
1650032700000|2022-04-15 14:25:00|9425.9|9420.9|9426.2|9421.2|9426.7|9421.7|9425.2|9420.2|386
1650033000000|2022-04-15 14:30:00|9426.3|9421.3|9426.4|9421.4|9427.5|9422.5|9425|9420|784
1650033300000|2022-04-15 14:35:00|9426.5|9421.5|9426.7|9421.7|9428|9423|9425.5|9420.5|1131
1650033600000|2022-04-15 14:40:00|9426.6|9421.6|9426.2|9421.2|9427.9|9422.9|9425.5|9420.5|1213
1650033900000|2022-04-15 14:45:00|9426.1|9421.1|9428.3|9423.6|9429.8|9424.9|9425.8|9420.8|614
1650034200000|2022-04-15 14:50:00|9428|9423|9428.6|9423.7|9429.2|9425.2|9427.9|9423|1228
1650034500000|2022-04-15 14:55:00|9428.2|9423.9|9428.9|9423.9|9430.8|9426.5|9427.9|9422.9|990
1650034800000|2022-04-15 15:00:00|9428.8|9423.8|9429.5|9424.7|9430.7|9426.4|9427.3|9422.3|479
1650035100000|2022-04-15 15:05:00|9429.6|9424.6|9429.3|9424.3|9430.9|9426.1|9429.3|9424.3|693
1650035400000|2022-04-15 15:10:00|9429.5|9424.5|9430|9425|9430.2|9425.3|9429.1|9424.1|181
1650035700000|2022-04-15 15:15:00|9429.9|9424.9|9429.5|9424.5|9430.3|9425.3|9429|9424|237
1650036000000|2022-04-15 15:20:00|9429.4|9424.4|9429.9|9424.9|9430.2|9425.9|9429.1|9424.1|159
1650036300000|2022-04-15 15:25:00|9429.3|9424.6|9430|9425|9430.5|9425.5|9428.9|9423.9|218
1650036600000|2022-04-15 15:30:00|9429.9|9424.9|9430|9425|9430.9|9426.4|9429.1|9424.1|586
1650036900000|2022-04-15 15:35:00|9429.9|9424.9|9429.6|9424.6|9431.7|9426.7|9428.8|9423.9|461
1650037200000|2022-04-15 15:40:00|9429.5|9424.5|9433.3|9428.3|9435.3|9430.3|9429|9424.2|485
1650037500000|2022-04-15 15:45:00|9433.2|9428.2|9432|9427|9435.1|9430.1|9431|9426|719
1650037800000|2022-04-15 15:50:00|9432.1|9427.1|9431.9|9426.9|9433.8|9428.8|9430.6|9425.6|596
1650038100000|2022-04-15 15:55:00|9432|9427|9433.4|9428.4|9434|9429|9430.1|9425.1|994
1650038400000|2022-04-15 16:00:00|9433.3|9428.3|9432.9|9427.9|9438.5|9433.5|9428.5|9423.5|585
1650038700000|2022-04-15 16:05:00|9432.7|9427.7|9433.5|9428.5|9435.6|9430.6|9431.9|9426.9|281
1650039000000|2022-04-15 16:10:00|9433.6|9428.6|9432|9427|9435.2|9430.2|9431.4|9426.4|267
1650039300000|2022-04-15 16:15:00|9432.1|9427.1|9432.6|9427.6|9434|9429|9431.1|9426.1|309
1650039600000|2022-04-15 16:20:00|9432.8|9427.8|9432|9427|9433.1|9428.1|9430.4|9425.4|303
1650039900000|2022-04-15 16:25:00|9431.9|9426.9|9431.1|9426.1|9433.2|9428.2|9430.9|9425.9|258
1650040200000|2022-04-15 16:30:00|9431|9426|9431.6|9426.6|9432.5|9427.5|9431|9426|280
1650040500000|2022-04-15 16:35:00|9432.1|9427.1|9431.5|9426.5|9432.3|9427.3|9430.8|9425.8|331
1650040800000|2022-04-15 16:40:00|9431.7|9426.7|9431.8|9426.8|9433|9428|9431.2|9426.2|271
1650041100000|2022-04-15 16:45:00|9431.9|9426.9|9432.5|9427.5|9433|9428|9431.5|9426.5|213
1650041400000|2022-04-15 16:50:00|9433|9428|9433.5|9428.5|9433.9|9428.9|9431.8|9426.8|200
1650041700000|2022-04-15 16:55:00|9433.4|9428.4|9433.5|9428.5|9435.6|9430.6|9431.9|9426.9|269
1650042000000|2022-04-15 17:00:00|9433.7|9428.7|9433.3|9428.3|9434|9429|9432.7|9427.7|424
1650042300000|2022-04-15 17:05:00|9433.4|9428.4|9432.9|9427.9|9433.8|9428.8|9432.6|9427.6|346
1650042600000|2022-04-15 17:10:00|9432.6|9427.6|9433.2|9428.2|9434|9429|9432.3|9427.3|284
1650042900000|2022-04-15 17:15:00|9433.7|9428.7|9432.9|9427.9|9433.9|9428.9|9432.4|9427.4|294
1650043200000|2022-04-15 17:20:00|9432.8|9427.8|9433.7|9428.7|9435.1|9430.1|9432.4|9427.4|329
1650043500000|2022-04-15 17:25:00|9434|9429|9433.4|9428.4|9438.2|9433.2|9433|9428|439
1650043800000|2022-04-15 17:30:00|9433.5|9428.5|9433.2|9428.2|9435.4|9430.4|9433|9428|378
1650044100000|2022-04-15 17:35:00|9433.4|9428.4|9433.5|9428.5|9436|9431|9431.3|9426.3|312
1650044400000|2022-04-15 17:40:00|9433.6|9428.6|9434.8|9429.8|9436|9431|9432.6|9427.6|458
1650044700000|2022-04-15 17:45:00|9434.2|9429.2|9433.9|9428.9|9435.3|9430.3|9432.1|9427.1|390
1650045000000|2022-04-15 17:50:00|9433.4|9428.4|9432.8|9427.8|9434.2|9429.2|9431.1|9426.1|400
1650045300000|2022-04-15 17:55:00|9432.7|9427.7|9432.3|9427.3|9434.7|9429.7|9431.2|9426.2|349
1650045600000|2022-04-15 18:00:00|9432.6|9427.6|9432.3|9427.3|9434.9|9429.9|9432.1|9427.1|440
1650045900000|2022-04-15 18:05:00|9432.2|9427.2|9432.4|9427.4|9434.1|9429.1|9431.4|9426.4|382
1650046200000|2022-04-15 18:10:00|9434.1|9429.1|9433.8|9428.8|9435.3|9430.3|9432.1|9427.1|401
1650046500000|2022-04-15 18:15:00|9433.9|9428.9|9432.4|9427.4|9436.1|9431.1|9431.7|9426.7|511
1650046800000|2022-04-15 18:20:00|9432.6|9427.6|9432.9|9427.9|9433.9|9428.9|9432|9427|465
1650047100000|2022-04-15 18:25:00|9432.8|9427.8|9432.9|9427.9|9435.5|9430.5|9431.8|9426.8|377
1650047400000|2022-04-15 18:30:00|9432.8|9427.8|9432.2|9427.2|9434.7|9429.7|9431.1|9426.1|283
1650047700000|2022-04-15 18:35:00|9432.6|9427.6|9431.9|9426.9|9433.4|9428.4|9430.8|9425.8|324
1650048000000|2022-04-15 18:40:00|9431.6|9426.6|9431.2|9426.2|9432.8|9427.8|9430.7|9425.7|236
1650048300000|2022-04-15 18:45:00|9433.2|9428.2|9433|9428|9433.8|9428.8|9430.6|9425.6|379
1650048600000|2022-04-15 18:50:00|9433.1|9428.1|9432.8|9427.8|9434.3|9429.3|9431.5|9426.5|288
1650048900000|2022-04-15 18:55:00|9432.9|9427.9|9433.2|9428.2|9433.8|9428.8|9431|9426|438
1650049200000|2022-04-15 19:00:00|9433.3|9428.3|9433.9|9428.9|9435.7|9430.7|9432.3|9427.3|343
1650049500000|2022-04-15 19:05:00|9433.8|9428.8|9435.9|9430.9|9436.3|9431.3|9428.8|9423.8|467
1650049800000|2022-04-15 19:10:00|9436|9431|9431.5|9426.5|9436|9431|9430.9|9425.9|395
1650050100000|2022-04-15 19:15:00|9431.6|9426.6|9431.9|9426.9|9434.5|9429.5|9427.1|9422.1|444
1650050400000|2022-04-15 19:20:00|9431.7|9426.7|9434.8|9429.8|9437.2|9432.2|9428.2|9423.2|470
1650050700000|2022-04-15 19:25:00|9434.6|9429.6|9435.1|9430.1|9438.4|9433.4|9433.4|9428.4|228
1650051000000|2022-04-15 19:30:00|9435|9430|9434.8|9429.8|9436.8|9431.8|9432.3|9427.3|217
1650051300000|2022-04-15 19:35:00|9434.5|9429.5|9434.5|9429.5|9437.6|9432.6|9433|9428|252
1650051600000|2022-04-15 19:40:00|9435.8|9430.8|9432.3|9427.3|9437.1|9432.1|9430.9|9425.9|341
1650051900000|2022-04-15 19:45:00|9431.8|9426.8|9431.2|9426.2|9438.3|9433.3|9430.3|9425.3|271
1650052200000|2022-04-15 19:50:00|9431.5|9426.5|9431.8|9426.8|9434.8|9429.8|9430|9425|205
1650052500000|2022-04-15 19:55:00|9432.8|9427.8|9431.3|9426.3|9435.7|9430.7|9430.1|9425.1|207
1650052800000|2022-04-15 20:00:00|9435.3|9430.3|9431|9426|9436.4|9431.4|9430.3|9425.3|225
1650053100000|2022-04-15 20:05:00|9432.4|9427.4|9431.8|9426.8|9436|9431|9427.4|9422.4|253
1650053400000|2022-04-15 20:10:00|9432.6|9427.6|9432.4|9427.4|9435.8|9430.8|9428.2|9423.2|179
1650053700000|2022-04-15 20:15:00|9432.1|9427.1|9428.4|9423.4|9434.8|9429.8|9426.4|9421.4|187
1650054000000|2022-04-15 20:20:00|9434|9429|9438.2|9433.2|9438.3|9433.3|9425.7|9420.7|214
1650054300000|2022-04-15 20:25:00|9439.7|9434.7|9433.2|9428.2|9439.9|9434.9|9427.9|9422.9|167
1650054600000|2022-04-15 20:30:00|9435.3|9430.3|9431|9426|9436.6|9431.6|9425.9|9420.9|273
1650054900000|2022-04-15 20:35:00|9431.1|9426.1|9432.7|9427.7|9438.3|9433.3|9427.5|9422.5|178
1650055200000|2022-04-15 20:40:00|9431.3|9426.3|9431.8|9426.8|9438.8|9433.8|9430.5|9425.5|81
1650055500000|2022-04-15 20:45:00|9430.5|9425.5|9435.8|9430.8|9437.8|9432.8|9430.1|9425.1|197
1650055800000|2022-04-15 20:50:00|9436.2|9431.2|9435.8|9430.8|9437.1|9432.1|9428.8|9423.8|165
1650056100000|2022-04-15 20:55:00|9434.5|9429.5|9433.5|9428.5|9436.6|9431.6|9429.6|9424.6|161
1650225600000|2022-04-17 20:00:00|9442.5|9431.5|9446.3|9435.3|9446.3|9435.3|9442.5|9431.5|7
1650225900000|2022-04-17 20:05:00|9442.5|9431.5|9442.5|9431.5|9446.3|9435.3|9442.5|9431.5|5
1650226200000|2022-04-17 20:10:00|9446.3|9435.3|9446.3|9435.3|9446.3|9435.3|9442.5|9431.5|5
1650226500000|2022-04-17 20:15:00|9442.5|9431.5|9442.8|9432.7|9446.3|9435.3|9442.5|9431.5|10
1650226800000|2022-04-17 20:20:00|9446.3|9435.3|9445.9|9434.9|9446.3|9435.3|9442.5|9431.5|4
1650227100000|2022-04-17 20:25:00|9442.8|9432.8|9445.9|9434.9|9445.9|9434.9|9442|9432|13
1650227400000|2022-04-17 20:30:00|9442.5|9431.5|9442.7|9432.7|9445.9|9434.9|9442|9431.5|18
1650227700000|2022-04-17 20:35:00|9442|9432|9444.3|9433.3|9445.9|9434.9|9442|9432|9
1650228000000|2022-04-17 20:40:00|9442.5|9431.5|9442.5|9431.5|9442.5|9431.5|9442.5|9431.5|1
1650228300000|2022-04-17 20:45:00|9444.3|9433.3|9442.5|9431.5|9444.3|9433.3|9442.5|9431.5|4
1650228900000|2022-04-17 20:55:00|9442|9432|9439.8|9428.8|9445.3|9434.3|9439.8|9428.8|4
1650229200000|2022-04-17 21:00:00|9436.8|9425.8|9429.2|9424.2|9436.8|9428.4|9428|9421|19
1650229500000|2022-04-17 21:05:00|9429|9424|9432|9427|9435|9430|9429|9424|10
1650229800000|2022-04-17 21:10:00|9434.4|9429.4|9427.9|9422.9|9434.7|9429.7|9427.8|9422.8|41
1650230100000|2022-04-17 21:15:00|9430.1|9425.1|9427.8|9422.8|9433.6|9428.6|9427.6|9422.6|57
1650230400000|2022-04-17 21:20:00|9427.9|9422.9|9428.2|9423.2|9432.2|9427.2|9426.8|9421.8|87
1650230700000|2022-04-17 21:25:00|9428.6|9423.6|9428.2|9423.2|9430.8|9425.8|9425.1|9420.1|66
1650231000000|2022-04-17 21:30:00|9428.4|9423.4|9428.2|9423.2|9429.9|9424.9|9425.4|9420.4|114
1650231300000|2022-04-17 21:35:00|9428.3|9423.3|9428.1|9423.1|9435|9430|9425.9|9420.9|78
1650231600000|2022-04-17 21:40:00|9432.7|9427.7|9427.5|9422.5|9435|9430|9426.2|9421.2|91
1650231900000|2022-04-17 21:45:00|9427.8|9422.8|9432.8|9427.8|9435|9430|9426.2|9421.2|111
1650232200000|2022-04-17 21:50:00|9431.6|9426.6|9430.8|9425.8|9433.7|9428.7|9423|9418|124
1650232500000|2022-04-17 21:55:00|9429.1|9424.1|9430.6|9425.6|9433.7|9428.7|9425.1|9420.1|108
1650232800000|2022-04-17 22:00:00|9427.2|9422.2|9433.7|9428.7|9442.7|9437.7|9427.2|9422.2|469
1650233100000|2022-04-17 22:05:00|9433|9428|9428.5|9425.4|9433.7|9429.2|9427.9|9424.3|310
1650233400000|2022-04-17 22:10:00|9428.4|9425.5|9429|9425.2|9430.4|9426.4|9428.3|9424.3|236
1650233700000|2022-04-17 22:15:00|9428.7|9425.6|9430.3|9427.4|9431.4|9427.4|9426.8|9423.2|382
1650234000000|2022-04-17 22:20:00|9431.1|9426.7|9432.6|9428.2|9433.4|9429.3|9429.3|9425.5|398
1650234300000|2022-04-17 22:25:00|9431.9|9428.7|9432.1|9427.1|9432.8|9428.8|9429.8|9425.6|341
1650234600000|2022-04-17 22:30:00|9431.9|9427.2|9428.4|9424|9432.3|9428.5|9427.8|9423.7|383
1650234900000|2022-04-17 22:35:00|9428.3|9424.6|9426.9|9423.8|9429.3|9425.4|9426.1|9422.3|304
1650235200000|2022-04-17 22:40:00|9426.8|9423.5|9426.6|9423.3|9427.7|9424.9|9426|9422.3|191
1650235500000|2022-04-17 22:45:00|9426.9|9423.4|9425.2|9422.8|9426.9|9423.4|9424.3|9421.3|380
1650235800000|2022-04-17 22:50:00|9425.3|9422.9|9426.7|9424.1|9427.1|9424.4|9425|9422.2|375
1650236100000|2022-04-17 22:55:00|9426.8|9424.3|9426.2|9423.8|9428.2|9425|9425.8|9422.9|417
1650236400000|2022-04-17 23:00:00|9426.1|9423.7|9427.2|9424.8|9427.4|9425|9425.4|9423|313
1650236700000|2022-04-17 23:05:00|9427.3|9424.9|9427.4|9425|9428.4|9426|9426.6|9424.2|274
1650237000000|2022-04-17 23:10:00|9427.5|9425.1|9426.5|9424.1|9427.7|9425.1|9425.7|9423.2|140
1650237300000|2022-04-17 23:15:00|9426.6|9424.2|9427.7|9425.3|9428|9425.6|9425.4|9423|192
1650237600000|2022-04-17 23:20:00|9427.5|9425.1|9430|9427.6|9430.2|9427.8|9427.3|9424.9|157
1650237900000|2022-04-17 23:25:00|9429.9|9427.5|9429|9426.6|9431.1|9428.1|9428.8|9425.6|271
1650238200000|2022-04-17 23:30:00|9429.1|9426.7|9428.9|9426.5|9430.7|9428.1|9427.9|9425.5|235
1650238500000|2022-04-17 23:35:00|9429|9426.6|9428|9425.6|9429.3|9427.2|9427.7|9425|193
1650238800000|2022-04-17 23:40:00|9427.6|9426.1|9428.3|9425.9|9428.4|9426.1|9426.8|9424.4|209
1650239100000|2022-04-17 23:45:00|9428.2|9425.8|9427.1|9424.7|9429.5|9427|9427|9424.6|254
1650239400000|2022-04-17 23:50:00|9427|9424.6|9424.8|9422.4|9427.2|9424.8|9424.6|9421.6|234
1650239700000|2022-04-17 23:55:00|9424.9|9422.5|9426|9423.6|9426.3|9423.9|9423.7|9421.3|282
1650240000000|2022-04-18 00:00:00|9425.8|9423.4|9427.6|9425.2|9427.7|9425.3|9424.8|9422.4|259
1650240300000|2022-04-18 00:05:00|9427.4|9425|9425.6|9423.2|9428.1|9425.7|9425.1|9423.1|207
1650240600000|2022-04-18 00:10:00|9425.7|9423.3|9424.5|9422.1|9425.7|9423.3|9423.7|9421.4|164
1650240900000|2022-04-18 00:15:00|9424.6|9422.2|9428.4|9426|9428.5|9426.1|9424.5|9422.1|265
1650241200000|2022-04-18 00:20:00|9428.3|9425.9|9429.1|9426.7|9430.4|9428.4|9427.7|9425.3|242
1650241500000|2022-04-18 00:25:00|9429.2|9426.8|9430.6|9428.2|9431.6|9429.3|9429.1|9426.7|249
1650241800000|2022-04-18 00:30:00|9430.7|9428.3|9430.8|9428.4|9431.9|9429.9|9430.2|9428.1|266
1650242100000|2022-04-18 00:35:00|9430.7|9428.3|9430.7|9428.3|9431.7|9429.5|9429.8|9427.4|243
1650242400000|2022-04-18 00:40:00|9430.6|9428.2|9434.7|9432.3|9435.1|9433|9430.3|9427.9|340
1650242700000|2022-04-18 00:45:00|9434.8|9432.4|9433.7|9431.3|9435.5|9433.1|9432.2|9430|419
1650243000000|2022-04-18 00:50:00|9433.6|9431.2|9433.8|9431.4|9436.6|9434|9432.4|9430.3|483
1650243300000|2022-04-18 00:55:00|9433.1|9430.7|9432.3|9429.9|9434.3|9431.9|9430.9|9428.5|460
1650243600000|2022-04-18 01:00:00|9432.2|9429.8|9434.6|9432.2|9434.8|9432.7|9431.5|9429.1|332
1650243900000|2022-04-18 01:05:00|9434.7|9432.3|9435.3|9432.9|9435.8|9433.7|9433.7|9431.3|267
1650244200000|2022-04-18 01:10:00|9435.4|9433|9431.3|9428.9|9435.5|9433.1|9430.5|9428.1|368
1650244500000|2022-04-18 01:15:00|9431.4|9429|9431.1|9428.7|9431.7|9429.6|9428.7|9426.6|322
1650244800000|2022-04-18 01:20:00|9431.2|9428.8|9425.8|9423.4|9435.5|9433.1|9425.6|9423.2|644
1650245100000|2022-04-18 01:25:00|9425.9|9423.5|9424.1|9421.7|9429.5|9427.1|9423.7|9421.3|802
1650245400000|2022-04-18 01:30:00|9424.3|9421.9|9426.8|9424.4|9427.7|9425.3|9423.7|9421.3|450
1650245700000|2022-04-18 01:35:00|9426.7|9424.3|9428.4|9426|9429.5|9427.1|9426.6|9424.2|234
1650246000000|2022-04-18 01:40:00|9428.5|9426.1|9427.6|9425.2|9429.6|9427.6|9426.7|9424.3|265
1650246300000|2022-04-18 01:45:00|9427.9|9425.5|9425.8|9423.4|9428.2|9425.8|9425.4|9423|285
1650246600000|2022-04-18 01:50:00|9425.9|9423.5|9428.3|9425.9|9428.7|9426.4|9425.9|9423.5|329
1650246900000|2022-04-18 01:55:00|9428.2|9425.8|9427.5|9425.1|9428.3|9426.2|9425.7|9423.3|322
1650247200000|2022-04-18 02:00:00|9427.4|9425|9428.3|9425.9|9428.7|9426.3|9425.9|9423.5|323
1650247500000|2022-04-18 02:05:00|9428.4|9426|9431.9|9429.5|9432.9|9430.5|9427.6|9425.3|331
1650247800000|2022-04-18 02:10:00|9431.8|9429.4|9431.9|9429.5|9432.5|9430.1|9430.1|9427.7|288
1650248100000|2022-04-18 02:15:00|9432.1|9429.7|9434|9431.6|9434.8|9432.4|9431.8|9429.5|294
1650248400000|2022-04-18 02:20:00|9433.9|9431.5|9434.6|9432.2|9436.8|9434.4|9433.9|9431.5|270
1650248700000|2022-04-18 02:25:00|9434.3|9431.9|9435.1|9432.7|9435.5|9433.1|9433.4|9431.3|252
1650249000000|2022-04-18 02:30:00|9435.2|9432.8|9433.7|9431.3|9435.9|9433.5|9433.5|9431.1|308
1650249300000|2022-04-18 02:35:00|9433.6|9431.2|9432.6|9430.2|9435.5|9433.1|9432.4|9430|299
1650249600000|2022-04-18 02:40:00|9432.5|9430.1|9434.1|9431.7|9434.2|9431.8|9432|9429.6|222
1650249900000|2022-04-18 02:45:00|9434|9431.6|9433|9430.6|9434.2|9431.8|9432.6|9430.4|196
1650250200000|2022-04-18 02:50:00|9433.2|9430.8|9434.9|9432.5|9434.9|9432.5|9433.1|9430.7|195
1650250500000|2022-04-18 02:55:00|9434.8|9432.4|9435.5|9433.1|9435.8|9433.4|9434|9431.6|305
1650250800000|2022-04-18 03:00:00|9435.4|9433|9434.4|9432.9|9435.8|9433.4|9434.2|9432.2|177
1650251100000|2022-04-18 03:05:00|9434.8|9432.4|9438.4|9436|9438.7|9436.3|9434.2|9432.2|241
1650251400000|2022-04-18 03:10:00|9438.3|9435.9|9437.2|9434.8|9439.3|9437.1|9436.7|9434.6|247
1650251700000|2022-04-18 03:15:00|9437.3|9434.9|9437.4|9435|9437.6|9435.5|9436.2|9434.1|261
1650252000000|2022-04-18 03:20:00|9437.3|9434.9|9435.7|9433.3|9437.3|9435.2|9434.1|9431.9|230
1650252300000|2022-04-18 03:25:00|9435.6|9433.2|9436.2|9433.8|9436.6|9434.3|9434.3|9432.3|232
1650252600000|2022-04-18 03:30:00|9436.3|9433.9|9438.2|9435.8|9438.2|9435.8|9435.6|9433.5|227
1650252900000|2022-04-18 03:35:00|9438.3|9435.9|9439.2|9436.8|9440.3|9438.3|9437.6|9435.5|185
1650253200000|2022-04-18 03:40:00|9438.6|9437.1|9440|9437.6|9440.1|9437.8|9437.7|9435.7|178
1650253500000|2022-04-18 03:45:00|9440.1|9437.7|9439.7|9437.3|9440.4|9438|9438.8|9436.5|220
1650253800000|2022-04-18 03:50:00|9439.6|9437.2|9439.2|9436.8|9440.3|9438.1|9438.6|9436.2|231
1650254100000|2022-04-18 03:55:00|9439.3|9436.9|9439.9|9437.5|9440|9437.6|9438.3|9436|289
1650254400000|2022-04-18 04:00:00|9439.8|9437.4|9438.8|9436.4|9440.2|9437.8|9437|9435.1|331
1650254700000|2022-04-18 04:05:00|9438.9|9436.5|9439|9436.6|9440.3|9437.3|9437.6|9435.5|254
1650255000000|2022-04-18 04:10:00|9439.1|9436.7|9438|9436.5|9439.2|9437.3|9438|9436|147
1650255300000|2022-04-18 04:15:00|9438.5|9436.1|9440.2|9437.8|9440.3|9437.9|9437.5|9435.1|225
1650255600000|2022-04-18 04:20:00|9440.1|9437.7|9441.1|9438.7|9441.2|9438.9|9438.8|9436.4|168
1650255900000|2022-04-18 04:25:00|9441|9438.6|9442.9|9440.5|9443.7|9441.3|9440.5|9438.6|237
1650256200000|2022-04-18 04:30:00|9443|9440.6|9446.4|9444|9446.5|9444.1|9442.1|9440.3|201
1650256500000|2022-04-18 04:35:00|9446.5|9444.1|9445|9442.6|9446.5|9444.1|9444.7|9442.3|233
1650256800000|2022-04-18 04:40:00|9445.1|9442.7|9443.8|9441.4|9445.6|9443.2|9443.1|9441.3|169
1650257100000|2022-04-18 04:45:00|9443.9|9441.5|9443.9|9442.4|9444.9|9442.8|9443.2|9441.3|227
1650257400000|2022-04-18 04:50:00|9444.4|9442|9444.9|9442.5|9445.3|9443.3|9443.6|9441.4|163
1650257700000|2022-04-18 04:55:00|9444.8|9442.4|9445.4|9443|9445.9|9443.5|9443.3|9441.4|261
1650258000000|2022-04-18 05:00:00|9445.3|9442.9|9444|9441.6|9445.5|9443.5|9443.7|9441.5|196
1650258300000|2022-04-18 05:05:00|9444.1|9441.7|9444.1|9441.7|9444.3|9442.1|9443.6|9441.3|153
1650258600000|2022-04-18 05:10:00|9444|9441.6|9444|9441.6|9445.3|9442.9|9443.8|9441.4|146
1650258900000|2022-04-18 05:15:00|9444.1|9441.7|9444.3|9441.9|9444.4|9442.4|9443.2|9441.2|131
1650259200000|2022-04-18 05:20:00|9443.9|9442.4|9443.9|9441.5|9444.4|9442.4|9443|9441.2|150
1650259500000|2022-04-18 05:25:00|9443.8|9441.4|9444.1|9441.7|9445|9442.8|9443.4|9441.2|256
1650259800000|2022-04-18 05:30:00|9444|9441.6|9443.9|9441.5|9444.6|9442.5|9443|9440.9|212
1650260100000|2022-04-18 05:35:00|9444|9441.6|9444.3|9441.9|9445.8|9443.4|9443.5|9441.1|214
1650260400000|2022-04-18 05:40:00|9444.6|9442.2|9445|9442.6|9445.4|9443|9443.7|9441.3|223
1650260700000|2022-04-18 05:45:00|9445.1|9442.7|9444.8|9443.3|9445.4|9443.3|9444.5|9442.3|176
1650261000000|2022-04-18 05:50:00|9444.7|9443.2|9444.3|9441.9|9446.7|9444.3|9443.6|9441.2|318
1650261300000|2022-04-18 05:55:00|9444.4|9442|9444.6|9443.1|9446.1|9444.1|9444.3|9441.9|307
1650261600000|2022-04-18 06:00:00|9445.1|9442.7|9444.2|9441.8|9446.2|9444.1|9444.1|9441.8|219
1650261900000|2022-04-18 06:05:00|9443.7|9442.2|9445.9|9444.4|9446.9|9444.9|9443.5|9441.7|240
1650262200000|2022-04-18 06:10:00|9446.1|9444.6|9445.9|9444.4|9446.3|9444.7|9444.4|9442.5|234
1650262500000|2022-04-18 06:15:00|9445.8|9444.3|9445.7|9443.3|9448.3|9446.1|9445.1|9443.2|283
1650262800000|2022-04-18 06:20:00|9445.6|9443.2|9443.3|9441.8|9446|9444.2|9443|9441.1|253
1650263100000|2022-04-18 06:25:00|9443.2|9441.7|9441.7|9439.3|9443.9|9442.2|9440.8|9438.5|199
1650263400000|2022-04-18 06:30:00|9441.8|9439.4|9440.3|9437.9|9442.9|9440.9|9439.3|9437.6|254
1650263700000|2022-04-18 06:35:00|9440.2|9437.8|9437.8|9435.4|9441.4|9439.1|9437.5|9435.1|246
1650264000000|2022-04-18 06:40:00|9437.9|9435.5|9436.9|9434.5|9438.9|9436.5|9436.3|9433.9|207
1650264300000|2022-04-18 06:45:00|9437|9434.6|9433.6|9431.2|9437.2|9435.2|9432.8|9430.6|303
1650264600000|2022-04-18 06:50:00|9433.5|9431.1|9433.5|9431.1|9435.4|9433.3|9433.2|9431.1|201
1650264900000|2022-04-18 06:55:00|9433.7|9431.3|9438|9435.6|9438.2|9435.8|9433.6|9431.2|248
1650265200000|2022-04-18 07:00:00|9438.1|9435.7|9438.7|9436.3|9440.8|9438.4|9435.8|9433.4|272
1650265500000|2022-04-18 07:05:00|9438.6|9436.2|9440.6|9438.2|9441.1|9439.1|9438.6|9436.2|221
1650265800000|2022-04-18 07:10:00|9440.5|9438.1|9439.5|9437.1|9440.7|9438.6|9439|9436.6|190
1650266100000|2022-04-18 07:15:00|9439.4|9437|9436.6|9434.2|9440|9437.6|9435.7|9433.3|264
1650266400000|2022-04-18 07:20:00|9436.7|9434.3|9439.5|9437.1|9439.8|9437.5|9436.6|9434.2|213
1650266700000|2022-04-18 07:25:00|9439.6|9437.2|9440.8|9438.4|9441|9438.6|9438.6|9436.6|236
1650267000000|2022-04-18 07:30:00|9440.9|9438.5|9446.7|9444.3|9446.7|9444.3|9440.5|9438.5|285
1650267300000|2022-04-18 07:35:00|9446.9|9444.5|9447.7|9445.3|9448.2|9446|9446|9443.6|246
1650267600000|2022-04-18 07:40:00|9447.8|9445.4|9448.9|9446.5|9449|9446.6|9446.3|9443.9|255
1650267900000|2022-04-18 07:45:00|9449|9446.6|9445.3|9442.9|9450|9447.6|9445|9442.6|228
1650268200000|2022-04-18 07:50:00|9445.4|9443|9443.2|9440.8|9445.4|9443.2|9442.4|9440|250
1650268500000|2022-04-18 07:55:00|9443.3|9440.9|9446.2|9443.8|9446.8|9444.4|9443.2|9440.8|332
1650268800000|2022-04-18 08:00:00|9446.3|9443.9|9447.9|9445.5|9448|9445.6|9444.2|9442.1|371
1650269100000|2022-04-18 08:05:00|9448.1|9445.7|9447.6|9446.1|9448.9|9446.9|9446.8|9444.4|265
1650269400000|2022-04-18 08:10:00|9447.5|9446|9447.6|9445.2|9448.8|9446.4|9444.5|9442.1|379
1650269700000|2022-04-18 08:15:00|9447.7|9445.3|9447.9|9445.5|9448.5|9446.3|9446.6|9444.5|275
1650270000000|2022-04-18 08:20:00|9448|9445.6|9447.4|9445|9448.1|9446.2|9446.3|9444.7|253
1650270300000|2022-04-18 08:25:00|9447.3|9444.9|9447.4|9445|9448.1|9445.9|9446.6|9444.5|217
1650270600000|2022-04-18 08:30:00|9447.5|9445.1|9447.2|9444.8|9448.1|9446.1|9446.3|9444.4|241
1650270900000|2022-04-18 08:35:00|9447.1|9444.7|9446.2|9443.8|9447.3|9445|9445|9442.6|197
1650271200000|2022-04-18 08:40:00|9446.1|9443.7|9447|9444.6|9447.7|9445.3|9445.4|9443|230
1650271500000|2022-04-18 08:45:00|9446.9|9444.5|9448.8|9446.4|9448.8|9446.8|9446.9|9444.5|199
1650271800000|2022-04-18 08:50:00|9448.6|9446.2|9448.5|9447|9449.1|9447|9447.7|9445.8|193
1650272100000|2022-04-18 08:55:00|9448.4|9446.9|9448.4|9446|9450.1|9448.2|9447.8|9445.8|216
1650272400000|2022-04-18 09:00:00|9448.3|9445.9|9445.3|9442.9|9448.4|9446.4|9444|9441.8|231
1650272700000|2022-04-18 09:05:00|9445.2|9442.8|9441.4|9439.9|9445.5|9443.4|9441.3|9439.1|255
1650273000000|2022-04-18 09:10:00|9441.8|9439.4|9440.5|9438.1|9441.8|9439.5|9439.7|9437.5|267
1650273300000|2022-04-18 09:15:00|9440.4|9438|9439.7|9437.3|9440.8|9438.8|9439.5|9437.1|181
1650273600000|2022-04-18 09:20:00|9439.6|9437.2|9438.1|9435.7|9439.8|9437.4|9436.4|9434|164
1650273900000|2022-04-18 09:25:00|9437.9|9435.5|9439|9436.6|9439.4|9437|9437.8|9435.4|192
1650274200000|2022-04-18 09:30:00|9439.1|9436.7|9438.3|9435.9|9439.1|9436.9|9437.6|9435.5|123
1650274500000|2022-04-18 09:35:00|9438.2|9435.8|9437.6|9435.2|9438.4|9436|9437.1|9434.7|140
1650274800000|2022-04-18 09:40:00|9437.4|9435|9435.7|9433.3|9437.7|9435.7|9435.5|9433.1|137
1650275100000|2022-04-18 09:45:00|9435.8|9433.4|9437|9434.6|9437.4|9435|9435.7|9433.3|191
1650275400000|2022-04-18 09:50:00|9437.1|9434.7|9438.2|9435.8|9438.2|9435.8|9436|9434|203
1650275700000|2022-04-18 09:55:00|9438|9435.6|9437.1|9434.7|9438.1|9435.7|9435.2|9432.8|225
1650276000000|2022-04-18 10:00:00|9437|9434.6|9436.6|9434.2|9438.2|9435.8|9436.5|9434.1|225
1650276300000|2022-04-18 10:05:00|9436.9|9434.5|9434.6|9432.2|9437.3|9434.9|9433.1|9431.2|187
1650276600000|2022-04-18 10:10:00|9434.7|9432.3|9434.7|9432.3|9435|9432.6|9432.6|9430.2|218
1650276900000|2022-04-18 10:15:00|9434.8|9432.4|9435.6|9433.2|9435.6|9433.6|9434.1|9431.7|149
1650277200000|2022-04-18 10:20:00|9435.5|9433.1|9435.2|9432.8|9435.6|9433.5|9434.1|9431.9|143
1650277500000|2022-04-18 10:25:00|9435.3|9432.9|9429.2|9426.8|9435.4|9433|9428.8|9426.4|237
1650277800000|2022-04-18 10:30:00|9429.1|9426.7|9426.1|9423.7|9429.1|9426.9|9425.5|9423.1|177
1650278100000|2022-04-18 10:35:00|9426|9423.6|9424.6|9422.2|9426.6|9424.2|9424|9422.1|167
1650278400000|2022-04-18 10:40:00|9424.1|9422.6|9425|9422.6|9425.1|9422.7|9422.9|9420.9|194
1650278700000|2022-04-18 10:45:00|9425.1|9422.7|9425.7|9423.3|9425.8|9423.4|9423.7|9421.5|156
1650279000000|2022-04-18 10:50:00|9425.6|9423.2|9426.7|9424.1|9426.7|9424.2|9423.7|9421.7|117
1650279300000|2022-04-18 10:55:00|9426.6|9424.2|9427|9424.6|9427.1|9425.2|9425.5|9423.4|162
1650279600000|2022-04-18 11:00:00|9426.6|9425.1|9427.9|9425.5|9428.2|9426.2|9426|9424|194
1650279900000|2022-04-18 11:05:00|9427.8|9425.4|9427.6|9425.2|9428.1|9426|9427.1|9424.8|206
1650280200000|2022-04-18 11:10:00|9427.5|9425.1|9425.2|9422.8|9427.9|9425.5|9425.1|9422.7|252
1650280500000|2022-04-18 11:15:00|9425.3|9422.9|9424.3|9421.9|9426|9423.6|9423.7|9421.6|170
1650280800000|2022-04-18 11:20:00|9424.2|9421.8|9423.2|9420.8|9424.4|9422|9423.1|9420.7|180
1650281100000|2022-04-18 11:25:00|9423.3|9420.9|9424.1|9421.7|9425|9422.6|9422|9420.1|270
1650281400000|2022-04-18 11:30:00|9424.2|9421.8|9426.1|9423.7|9428.4|9425.7|9423.8|9421.4|270
1650281700000|2022-04-18 11:35:00|9426.2|9423.8|9426|9423.6|9427.2|9424.8|9425|9422|163
1650282000000|2022-04-18 11:40:00|9426.1|9423.7|9428|9425.1|9429.5|9426.8|9425.2|9422.5|334
1650282300000|2022-04-18 11:45:00|9427.7|9425.3|9427.8|9425.4|9428.6|9426|9426.4|9424|246
1650282600000|2022-04-18 11:50:00|9427.7|9425.3|9423.3|9420.9|9427.9|9425.5|9423.2|9420.1|316
1650282900000|2022-04-18 11:55:00|9423.4|9420.8|9426.6|9424.2|9427.1|9424.6|9422.6|9420|480
1650283200000|2022-04-18 12:00:00|9426.5|9424.1|9429.6|9427.2|9429.6|9427.3|9426|9423.6|470
1650283500000|2022-04-18 12:05:00|9429.3|9426.9|9434.6|9432.2|9435.5|9433.1|9429.1|9426.7|436
1650283800000|2022-04-18 12:10:00|9434.7|9432.3|9437.1|9434.7|9437.5|9435.1|9434.5|9432.1|229
1650284100000|2022-04-18 12:15:00|9437.2|9434.8|9434.9|9432.5|9437.4|9435|9433.1|9431.2|355
1650284400000|2022-04-18 12:20:00|9435|9432.6|9429.1|9426.7|9435|9432.6|9427.8|9425.4|430
1650284700000|2022-04-18 12:25:00|9429.2|9426.8|9430.6|9428.2|9431.1|9428.7|9428|9425.6|423
1650285000000|2022-04-18 12:30:00|9430.5|9428.1|9424.8|9422.4|9431.9|9429.5|9424.6|9422.2|456
1650285300000|2022-04-18 12:35:00|9424.7|9422.3|9427.8|9425.4|9429.9|9427.5|9424.1|9421.7|508
1650285600000|2022-04-18 12:40:00|9427.7|9425.3|9431|9428.6|9431.2|9428.9|9427.7|9425.3|395
1650285900000|2022-04-18 12:45:00|9431.2|9428.8|9429.4|9427|9433.7|9431.8|9429.1|9426.7|385
1650286200000|2022-04-18 12:50:00|9429.3|9426.9|9435.7|9433.3|9436|9433.6|9429.3|9426.9|341
1650286500000|2022-04-18 12:55:00|9435.3|9433.8|9435.8|9433.4|9437.2|9435.3|9433.9|9431.8|326
1650286800000|2022-04-18 13:00:00|9435.7|9433.3|9437|9434.6|9437.1|9434.9|9432.4|9430|428
1650287100000|2022-04-18 13:05:00|9436.8|9434.4|9441.4|9439|9441.8|9439.4|9436.5|9434.1|352
1650287400000|2022-04-18 13:10:00|9441.3|9438.9|9444.5|9442.1|9445.6|9443.4|9440.9|9438.9|496
1650287700000|2022-04-18 13:15:00|9444.6|9442.2|9444.3|9441.9|9444.6|9442.2|9440.7|9438.7|439
1650288000000|2022-04-18 13:20:00|9444.2|9441.8|9437.1|9434.7|9444.2|9441.8|9436.7|9434.3|441
1650288300000|2022-04-18 13:25:00|9437.2|9434.8|9436.6|9435.1|9438.8|9436.7|9435.2|9432.8|352
1650288600000|2022-04-18 13:30:00|9437|9434.6|9429.9|9427.5|9438.1|9435.7|9427.9|9425.5|643
1650288900000|2022-04-18 13:35:00|9429.8|9427.4|9430.2|9427.8|9431.6|9429.2|9427.5|9425.1|628
1650289200000|2022-04-18 13:40:00|9430.5|9428.1|9428.9|9426.5|9432.2|9429.8|9427.6|9425.4|668
1650289500000|2022-04-18 13:45:00|9429|9426.6|9431.1|9428.7|9432.7|9430.5|9429|9426.6|515
1650289800000|2022-04-18 13:50:00|9431|9428.6|9430|9427.6|9431|9428.6|9426.5|9424.5|463
1650290100000|2022-04-18 13:55:00|9429.9|9427.5|9433.4|9431|9434|9431.6|9429.6|9427.5|413
1650290400000|2022-04-18 14:00:00|9433.5|9431.1|9429.3|9426.9|9434.4|9432.2|9429|9426.6|356
1650290700000|2022-04-18 14:05:00|9429.4|9427|9433.2|9430.8|9434|9431.8|9428.1|9425.7|374
1650291000000|2022-04-18 14:10:00|9433.3|9430.9|9428.8|9426.4|9433.4|9431.2|9428.6|9426.3|381
1650291300000|2022-04-18 14:15:00|9428.7|9426.3|9428.5|9426.1|9429.8|9427.4|9426.3|9424.4|355
1650291600000|2022-04-18 14:20:00|9428.6|9426.2|9430.7|9428.3|9431.8|9429.6|9428|9425.7|307
1650291900000|2022-04-18 14:25:00|9430.8|9428.4|9434.1|9431.7|9434.3|9431.9|9430.3|9428.1|301
1650292200000|2022-04-18 14:30:00|9434.2|9431.8|9436.3|9433.9|9437.6|9435.2|9433.8|9431.4|463
1650292500000|2022-04-18 14:35:00|9436.2|9433.8|9432.6|9430.2|9436.5|9434.1|9432.5|9430.1|338
1650292800000|2022-04-18 14:40:00|9432.7|9430.3|9431.8|9429.4|9434.6|9432.2|9431.6|9429|368
1650293100000|2022-04-18 14:45:00|9431.7|9429.3|9429.8|9427.4|9432.9|9430.5|9429.3|9427.2|296
1650293400000|2022-04-18 14:50:00|9429.9|9427.5|9437.1|9434.7|9438.5|9436.1|9429.8|9427.4|510
1650293700000|2022-04-18 14:55:00|9436.9|9434.5|9436.1|9433.7|9439.1|9437|9433.9|9431.5|493
1650294000000|2022-04-18 15:00:00|9436.2|9433.8|9433.2|9430.8|9436.5|9434.6|9433|9430.8|349
1650294300000|2022-04-18 15:05:00|9432.9|9430.5|9436.6|9434.2|9437.6|9435.2|9432.2|9430.2|309
1650294600000|2022-04-18 15:10:00|9436.2|9433.8|9440.2|9437.8|9441.8|9439.4|9435.9|9433.8|351
1650294900000|2022-04-18 15:15:00|9440.1|9437.7|9439.7|9437.3|9440.6|9438.5|9438.1|9435.7|320
1650295200000|2022-04-18 15:20:00|9439.6|9437.2|9438.6|9436.2|9439.7|9437.4|9437.7|9435.4|273
1650295500000|2022-04-18 15:25:00|9438.1|9436.6|9441.1|9438.7|9441.6|9439.4|9437.8|9435.9|311
1650295800000|2022-04-18 15:30:00|9441|9438.6|9441.4|9439|9442.8|9440.4|9438.7|9436.5|317
1650296100000|2022-04-18 15:35:00|9441.5|9439.1|9439.6|9437.2|9442.3|9439.9|9439.1|9437.1|307
1650296400000|2022-04-18 15:40:00|9439.7|9437.3|9439.8|9437.4|9441.1|9438.8|9439.1|9437|165
1650296700000|2022-04-18 15:45:00|9439.9|9437.5|9442.1|9440.6|9442.6|9440.6|9438.4|9436|284
1650297000000|2022-04-18 15:50:00|9442.6|9440.2|9443.2|9440.8|9443.5|9441.4|9441.4|9439|271
1650297300000|2022-04-18 15:55:00|9443.3|9440.9|9444|9441.6|9444.6|9442.6|9442.5|9440.1|204
1650297600000|2022-04-18 16:00:00|9444.1|9441.7|9442.9|9440.5|9444.1|9441.7|9442|9439.6|381
1650297900000|2022-04-18 16:05:00|9442.7|9440.3|9447.4|9445|9447.5|9445.3|9442.3|9440.1|289
1650298200000|2022-04-18 16:10:00|9447.2|9444.8|9449.7|9447.3|9455|9452.6|9446.9|9444.5|675
1650298500000|2022-04-18 16:15:00|9449.6|9447.2|9449.3|9446.9|9449.9|9447.5|9448.4|9446|361
1650298800000|2022-04-18 16:20:00|9449.4|9447|9451.5|9449.1|9452.8|9450.4|9448.4|9446.1|336
1650299100000|2022-04-18 16:25:00|9451.6|9449.2|9449.2|9446.8|9451.6|9449.2|9447.9|9445.5|314
1650299400000|2022-04-18 16:30:00|9449.3|9446.9|9448.2|9445.8|9449.3|9446.9|9445.7|9443.6|392
1650299700000|2022-04-18 16:35:00|9448|9445.6|9448.6|9446.2|9448.8|9446.8|9446.6|9444.6|311
1650300000000|2022-04-18 16:40:00|9448.5|9446.1|9446.8|9444.4|9450.2|9448.5|9446.6|9444.2|370
1650300300000|2022-04-18 16:45:00|9446.7|9444.3|9446|9443.6|9446.8|9444.5|9442.8|9440.4|296
1650300600000|2022-04-18 16:50:00|9446.1|9443.7|9447.7|9445.3|9447.8|9445.7|9445.2|9443.2|346
1650300900000|2022-04-18 16:55:00|9447.6|9445.2|9447.4|9445.9|9449.4|9447|9447.2|9444.9|352
1650301200000|2022-04-18 17:00:00|9447.3|9445.8|9445.6|9443.2|9448.2|9446.3|9445.1|9442.7|359
1650301500000|2022-04-18 17:05:00|9445.7|9443.3|9445.1|9442.7|9446.4|9444.2|9444.8|9442.4|366
1650301800000|2022-04-18 17:10:00|9445|9442.6|9444.1|9441.7|9445.2|9442.8|9442.8|9440.8|404
1650302100000|2022-04-18 17:15:00|9444.2|9441.8|9446.3|9443.9|9446.8|9444.4|9443.5|9441.5|385
1650302400000|2022-04-18 17:20:00|9446.4|9444|9444.3|9442.8|9447|9445|9443.8|9441.7|362
1650302700000|2022-04-18 17:25:00|9444.4|9442.9|9446.1|9443.7|9447.1|9445|9444.4|9442.3|327
1650303000000|2022-04-18 17:30:00|9446|9443.6|9446.8|9444.4|9447|9445|9445.1|9442.7|329
1650303300000|2022-04-18 17:35:00|9446.7|9444.3|9447|9444.6|9447.4|9445.5|9445.5|9443.5|323
1650303600000|2022-04-18 17:40:00|9447.1|9444.7|9446.8|9445.3|9448|9446.1|9445.7|9443.3|305
1650303900000|2022-04-18 17:45:00|9447.4|9445|9446.9|9444.5|9448.4|9446|9446.5|9444.3|328
1650304200000|2022-04-18 17:50:00|9446.8|9444.4|9445.9|9443.5|9447.8|9446|9445.8|9443.4|288
1650304500000|2022-04-18 17:55:00|9445.7|9443.3|9445.6|9443.2|9446|9443.9|9443.9|9441.6|319
1650304800000|2022-04-18 18:00:00|9445.7|9443.3|9446|9443.6|9446.6|9444.2|9444.6|9442.5|324
1650305100000|2022-04-18 18:05:00|9445.5|9444|9445.4|9443|9446.2|9444.2|9444.9|9442.6|272
1650305400000|2022-04-18 18:10:00|9445.2|9442.8|9444.6|9443.1|9445.8|9443.4|9443.7|9441.8|244
1650305700000|2022-04-18 18:15:00|9444.5|9443|9444.3|9441.9|9445.9|9443.5|9443.6|9441.6|314
1650306000000|2022-04-18 18:20:00|9444.2|9441.8|9442.9|9441.4|9444.5|9442.5|9442.9|9440.9|227
1650306300000|2022-04-18 18:25:00|9443|9441.5|9443.9|9441.5|9444.3|9442.2|9442.8|9440.8|317
1650306600000|2022-04-18 18:30:00|9444|9441.6|9443.4|9441|9444.4|9442.3|9442.4|9440.5|303
1650306900000|2022-04-18 18:35:00|9443.3|9440.9|9442.4|9440|9443.5|9441.2|9441.9|9439.9|269
1650307200000|2022-04-18 18:40:00|9442.5|9440.1|9444.6|9442.2|9444.7|9442.3|9441.9|9440|279
1650307500000|2022-04-18 18:45:00|9444.3|9441.9|9444.1|9441.7|9445|9443.2|9443.6|9441.4|254
1650307800000|2022-04-18 18:50:00|9444|9441.6|9444|9441.6|9444.3|9442.4|9443.2|9440.8|328
1650308100000|2022-04-18 18:55:00|9444.1|9441.7|9445.8|9443.4|9446.4|9444.3|9443.4|9441.5|424
1650308400000|2022-04-18 19:00:00|9445.7|9443.3|9447.1|9444.7|9447.4|9445.2|9444.6|9442.4|376
1650308700000|2022-04-18 19:05:00|9447|9444.6|9444.1|9441.7|9447.1|9444.7|9443.6|9441.3|309
1650309000000|2022-04-18 19:10:00|9444|9441.6|9444.2|9442.7|9445.2|9443.2|9443|9440.6|354
1650309300000|2022-04-18 19:15:00|9444.3|9442.8|9445.8|9443.4|9445.8|9443.5|9444.3|9442.1|241
1650309600000|2022-04-18 19:20:00|9445.7|9443.3|9444.1|9441.7|9446.1|9443.8|9444|9441.6|244
1650309900000|2022-04-18 19:25:00|9444.2|9441.8|9445.4|9443|9445.5|9443.1|9443.9|9441.7|256
1650310200000|2022-04-18 19:30:00|9445.5|9443.1|9444.9|9443.4|9446|9443.8|9444.1|9441.7|299
1650310500000|2022-04-18 19:35:00|9444.8|9443.3|9445|9442.6|9446.3|9443.9|9444.4|9442.2|238
1650310800000|2022-04-18 19:40:00|9444.9|9442.5|9446.6|9444.2|9446.8|9444.4|9444.3|9442.2|278
1650311100000|2022-04-18 19:45:00|9446.5|9444.1|9446.6|9444.2|9447.3|9445.1|9446.1|9444|227
1650311400000|2022-04-18 19:50:00|9446.7|9444.3|9447.8|9445.4|9448|9445.6|9446.3|9444.3|235
1650311700000|2022-04-18 19:55:00|9447.4|9445.9|9446.6|9444.2|9448.8|9446.8|9445.8|9443.8|275
1650312000000|2022-04-18 20:00:00|9446.5|9444.1|9446.7|9444.3|9447|9444.9|9445|9442.7|194
1650312300000|2022-04-18 20:05:00|9446.8|9444.4|9447.8|9445.4|9447.9|9445.5|9446.7|9444.3|127
1650312600000|2022-04-18 20:10:00|9447.7|9445.3|9448.5|9446.1|9448.5|9446.1|9446|9443.6|164
1650312900000|2022-04-18 20:15:00|9448.4|9446|9446.4|9444|9448.6|9446.2|9445.9|9443.7|132
1650313200000|2022-04-18 20:20:00|9446.5|9444.1|9447.2|9444.8|9447.5|9445.4|9446|9443.9|180
1650313500000|2022-04-18 20:25:00|9447.3|9444.9|9446|9443.6|9447.3|9445.2|9445.7|9443.6|150
1650313800000|2022-04-18 20:30:00|9445.9|9443.5|9446.9|9444.5|9447|9444.9|9445.5|9443.5|80
1650314100000|2022-04-18 20:35:00|9447|9444.6|9448.6|9446.2|9448.8|9446.4|9446.4|9444.4|110
1650314400000|2022-04-18 20:40:00|9448.7|9446.3|9448.4|9446|9448.7|9446.3|9447.9|9445.5|131
1650314700000|2022-04-18 20:45:00|9448.3|9445.9|9449.2|9446.8|9449.7|9447.2|9448.1|9445.7|170
1650315000000|2022-04-18 20:50:00|9449.3|9446.7|9449.6|9446.9|9449.6|9447.2|9448.7|9446.3|137
1650315300000|2022-04-18 20:55:00|9449.2|9446.8|9448.2|9443.2|9451.5|9447.6|9447.4|9442.4|254
1650315600000|2022-04-18 21:00:00|9446.1|9441.1|9442.7|9437.7|9446.8|9441.8|9441.7|9436.7|38
1650315900000|2022-04-18 21:05:00|9442.6|9437.6|9442.4|9437.4|9444.5|9439.5|9440.6|9435.6|55
1650316200000|2022-04-18 21:10:00|9444|9439|9444.2|9439.2|9444.4|9439.4|9439.8|9434.8|109
1650316500000|2022-04-18 21:15:00|9444.1|9439.1|9444.5|9439.5|9444.5|9439.5|9436.4|9431.4|101
1650316800000|2022-04-18 21:20:00|9437.5|9432.5|9441.2|9436.2|9444.6|9439.6|9436.4|9431.4|87
1650317100000|2022-04-18 21:25:00|9444.5|9439.5|9441.4|9436.4|9444.6|9439.6|9437.5|9432.5|80
1650317400000|2022-04-18 21:30:00|9442.1|9437.1|9445.5|9440.5|9447.5|9442.5|9439.6|9434.6|283
1650317700000|2022-04-18 21:35:00|9443.7|9438.7|9445.3|9440.3|9451.4|9446.4|9443.3|9438.3|184
1650318000000|2022-04-18 21:40:00|9447.5|9442.5|9447.2|9442.2|9450.2|9445.2|9441.7|9436.7|140
1650318300000|2022-04-18 21:45:00|9449.3|9444.3|9446.9|9441.9|9453.4|9448.4|9443.4|9438.4|175
1650318600000|2022-04-18 21:50:00|9449.8|9444.8|9446.5|9441.5|9451.2|9446.2|9443.9|9438.9|144
1650318900000|2022-04-18 21:55:00|9447.8|9442.8|9448.3|9443.3|9452.1|9447.1|9442|9437|258
1650319200000|2022-04-18 22:00:00|9448.4|9443.4|9449.9|9446.4|9451.1|9447.3|9443.8|9438.8|288
1650319500000|2022-04-18 22:05:00|9449.3|9446.6|9448.1|9445.2|9450.9|9446.6|9447.2|9444.3|241
1650319800000|2022-04-18 22:10:00|9449.2|9444.2|9446.1|9442.7|9449.2|9445|9445.1|9441.9|373
1650320100000|2022-04-18 22:15:00|9446|9442.9|9447.8|9445.3|9448.4|9445.6|9445.4|9442.8|201
1650320400000|2022-04-18 22:20:00|9447.7|9445.4|9446.7|9444.3|9449.9|9446.5|9446.7|9444.2|223
1650320700000|2022-04-18 22:25:00|9446.6|9444.2|9447.6|9445.2|9448.2|9445.3|9446.6|9443.9|178
1650321000000|2022-04-18 22:30:00|9447.5|9445.1|9447.7|9445.2|9449.6|9446.8|9447.1|9444.3|250
1650321300000|2022-04-18 22:35:00|9447.6|9444.3|9447.3|9444.9|9448.3|9445.5|9447|9444.3|110
1650321600000|2022-04-18 22:40:00|9447.4|9445|9447.1|9444.7|9447.9|9445.4|9446.9|9444.1|75
1650321900000|2022-04-18 22:45:00|9446.5|9444.1|9446.9|9444.5|9447.2|9444.8|9446.1|9443.7|115
1650322200000|2022-04-18 22:50:00|9447.1|9444.7|9448.2|9445.8|9448.3|9446|9446.7|9444.3|106
1650322500000|2022-04-18 22:55:00|9448.4|9446|9447.6|9445.2|9448.4|9446.3|9446.6|9444.2|71
1650322800000|2022-04-18 23:00:00|9447.7|9445.3|9445.4|9443|9447.9|9445.5|9445|9442.9|171
1650323100000|2022-04-18 23:05:00|9445.3|9442.9|9450.1|9447.7|9450.4|9448|9444.8|9442.9|235
1650323400000|2022-04-18 23:10:00|9450|9447.6|9450|9447.6|9451.4|9449|9449.1|9446.7|235
1650323700000|2022-04-18 23:15:00|9449.8|9447.4|9449.6|9447.2|9450.2|9448.2|9449.1|9446.7|185
1650324000000|2022-04-18 23:20:00|9449.7|9447.3|9449.6|9447.2|9449.9|9447.7|9448.9|9446.7|128
1650324300000|2022-04-18 23:25:00|9449.4|9447|9449.8|9447.4|9450.3|9447.9|9449.3|9446.9|109
1650324600000|2022-04-18 23:30:00|9449.7|9447.3|9450.9|9448.5|9453.4|9451|9448.9|9446.9|225
1650324900000|2022-04-18 23:35:00|9451|9448.6|9450.6|9448.2|9451.9|9450.1|9450.5|9448.2|164
1650325200000|2022-04-18 23:40:00|9450.4|9448|9449.9|9447.5|9450.7|9448.5|9448.5|9446.1|199
1650325500000|2022-04-18 23:45:00|9449.8|9447.4|9449|9446.6|9449.8|9447.7|9448.5|9446.3|154
1650325800000|2022-04-18 23:50:00|9448.9|9446.5|9448.1|9445.7|9449.2|9447.1|9448|9445.7|135
1650326100000|2022-04-18 23:55:00|9448.2|9445.8|9449.9|9447.5|9450.1|9447.7|9447.2|9445.1|153
1650326400000|2022-04-19 00:00:00|9450|9447.6|9452|9449.6|9452.7|9450.4|9449.6|9447.2|350
1650326700000|2022-04-19 00:05:00|9452.1|9449.7|9448.1|9445.7|9452.2|9449.8|9444.6|9442.2|511
1650327000000|2022-04-19 00:10:00|9448.2|9445.8|9450.7|9448.3|9451.1|9448.7|9446.1|9444.1|296
1650327300000|2022-04-19 00:15:00|9450.6|9448.2|9450.9|9449.4|9452|9449.7|9449.3|9446.9|350
1650327600000|2022-04-19 00:20:00|9451|9449.5|9449.3|9447.8|9451.8|9449.8|9449.1|9447.2|241
1650327900000|2022-04-19 00:25:00|9449.2|9447.7|9453|9450.6|9454|9451.3|9449|9446.8|228
1650328200000|2022-04-19 00:30:00|9453.1|9450.7|9461.6|9459.2|9461.7|9459.2|9452.6|9450.7|448
1650328500000|2022-04-19 00:35:00|9461.7|9459.3|9458.8|9456.4|9461.9|9459.7|9458.3|9456.2|325
1650328800000|2022-04-19 00:40:00|9458.7|9456.3|9461.7|9459.3|9463.4|9461|9457.6|9455.7|372
1650329100000|2022-04-19 00:45:00|9461.9|9459.5|9460.8|9458.4|9461.9|9459.5|9458.5|9456.3|296
1650329400000|2022-04-19 00:50:00|9460.9|9458.5|9459.7|9457.3|9461.8|9459.4|9459.1|9457|360
1650329700000|2022-04-19 00:55:00|9461.2|9458.8|9456.7|9454.3|9461.6|9459.2|9456.2|9454.2|321
1650330000000|2022-04-19 01:00:00|9456.8|9454.4|9454.5|9452.1|9457.2|9455|9453.4|9451.4|286
1650330300000|2022-04-19 01:05:00|9454.4|9452|9458|9456.5|9458.9|9457|9453.9|9452|348
1650330600000|2022-04-19 01:10:00|9458.1|9456.6|9459.4|9457|9459.7|9457.3|9456|9453.6|276
1650330900000|2022-04-19 01:15:00|9459.5|9457.1|9461.5|9459.1|9462.7|9460.8|9459.3|9456.9|438
1650331200000|2022-04-19 01:20:00|9461.6|9459.2|9459.6|9457.2|9462.2|9460.2|9459.2|9456.8|241
1650331500000|2022-04-19 01:25:00|9459.5|9457.1|9458.6|9456.2|9459.7|9457.3|9455.7|9453.4|430
1650331800000|2022-04-19 01:30:00|9458.9|9456.5|9457.4|9455|9458.9|9456.5|9454|9451.6|371
1650332100000|2022-04-19 01:35:00|9457.3|9454.9|9458|9455.6|9459.6|9457.2|9455.5|9453.1|475
1650332400000|2022-04-19 01:40:00|9457.9|9455.5|9454.7|9452.3|9458.7|9456.5|9452.6|9450.6|387
1650332700000|2022-04-19 01:45:00|9454.8|9452.4|9453.3|9450.9|9456.6|9454.3|9452.8|9450.4|335
1650333000000|2022-04-19 01:50:00|9453.2|9450.8|9452.3|9450.8|9453.5|9451.7|9451.6|9449.2|271
1650333300000|2022-04-19 01:55:00|9452.2|9450.7|9453.8|9452.3|9454.5|9452.3|9452.2|9450.2|287
1650333600000|2022-04-19 02:00:00|9453.9|9452.4|9455.1|9452.7|9455.4|9453|9452|9450|272
1650333900000|2022-04-19 02:05:00|9455.2|9452.8|9458.1|9455.7|9458.2|9455.9|9454.6|9452.3|340
1650334200000|2022-04-19 02:10:00|9458.2|9455.8|9457.5|9456|9458.8|9456.9|9455.6|9453.7|280
1650334500000|2022-04-19 02:15:00|9457.6|9456.1|9459|9456.6|9461.6|9459.2|9457.3|9455.8|310
1650334800000|2022-04-19 02:20:00|9458.9|9456.5|9459.8|9457.4|9460.9|9458.5|9458|9456|282
1650335100000|2022-04-19 02:25:00|9459.7|9457.3|9461|9458.6|9462.3|9459.9|9458.7|9456.8|365
1650335400000|2022-04-19 02:30:00|9461.1|9458.7|9467.2|9464.8|9467.7|9465.3|9461.1|9458.7|426
1650335700000|2022-04-19 02:35:00|9467.3|9464.9|9463.9|9461.5|9467.7|9465.3|9462.8|9460.4|523
1650336000000|2022-04-19 02:40:00|9463.8|9461.4|9460.5|9458.1|9464.9|9463|9460.1|9458.1|372
1650336300000|2022-04-19 02:45:00|9460.4|9458|9458.5|9457|9461.2|9458.8|9458.4|9456.9|307
1650336600000|2022-04-19 02:50:00|9458.8|9457.3|9457.2|9455.7|9460|9458.1|9457|9455.2|288
1650336900000|2022-04-19 02:55:00|9457.3|9455.8|9457.6|9456.1|9459.2|9457.2|9456.1|9453.7|253
1650337200000|2022-04-19 03:00:00|9458|9455.6|9454.3|9452.8|9458.6|9456.8|9453.5|9451.2|334
1650337500000|2022-04-19 03:05:00|9454.8|9452.4|9455|9453.5|9456.2|9454.3|9453.5|9451.3|234
1650337800000|2022-04-19 03:10:00|9454.9|9453.4|9457.4|9455|9457.5|9455.7|9454.8|9452.4|217
1650338100000|2022-04-19 03:15:00|9457.3|9454.9|9459.7|9457.3|9459.8|9457.8|9456.7|9454.7|271
1650338400000|2022-04-19 03:20:00|9459.6|9457.2|9459.7|9457.3|9461|9458.9|9457.7|9455.7|280
1650338700000|2022-04-19 03:25:00|9459.8|9457.4|9460.9|9458.5|9462|9459.6|9458.9|9456.8|353
1650339000000|2022-04-19 03:30:00|9460.8|9458.4|9462.4|9460|9462.6|9460.5|9460.1|9458.1|315
1650339300000|2022-04-19 03:35:00|9462.5|9460.1|9459.2|9457.7|9463.7|9461.5|9459.2|9457.2|326
1650339600000|2022-04-19 03:40:00|9459.1|9457.6|9459.4|9457.9|9461.5|9459.4|9459|9457.2|232
1650339900000|2022-04-19 03:45:00|9459.2|9457.7|9457.1|9455.6|9459.8|9457.8|9457.1|9455.4|275
1650340200000|2022-04-19 03:50:00|9457.2|9455.7|9456.4|9454.9|9457.5|9455.9|9455.9|9453.8|138
1650340500000|2022-04-19 03:55:00|9456.3|9454.8|9456.6|9455.1|9457.6|9455.9|9455.5|9453.6|213
1650340800000|2022-04-19 04:00:00|9456.7|9455.2|9453.7|9451.3|9456.7|9455.2|9453.6|9451.2|336
1650341100000|2022-04-19 04:05:00|9453.6|9451.2|9452.2|9449.8|9454|9452.1|9452|9449.6|320
1650341400000|2022-04-19 04:10:00|9452.1|9449.7|9452.5|9450.1|9452.7|9450.8|9451.4|9449.2|195
1650341700000|2022-04-19 04:15:00|9452.4|9450|9451.3|9449.8|9452.5|9450.7|9450.6|9448.4|200
1650342000000|2022-04-19 04:20:00|9451.2|9449.7|9452.4|9450|9452.7|9450.5|9451.1|9449.4|195
1650342300000|2022-04-19 04:25:00|9452.3|9449.9|9453.4|9451|9456.3|9453.9|9452|9449.9|281
1650342600000|2022-04-19 04:30:00|9453|9451.5|9454.6|9452.2|9455.1|9452.9|9451.9|9450.2|219
1650342900000|2022-04-19 04:35:00|9454.5|9452.1|9458|9455.6|9458.3|9455.9|9454.1|9452.1|344
1650343200000|2022-04-19 04:40:00|9458.1|9455.7|9459.4|9457|9460.7|9458.3|9457.3|9455.5|298
1650343500000|2022-04-19 04:45:00|9459.5|9457.1|9461.9|9459.5|9462.2|9460.2|9458.1|9456|320
1650343800000|2022-04-19 04:50:00|9461.8|9459.4|9463|9460.6|9463.9|9461.5|9460.1|9458.3|256
1650344100000|2022-04-19 04:55:00|9463.1|9460.7|9460.2|9457.8|9464.3|9462.3|9459.4|9457|373
1650344400000|2022-04-19 05:00:00|9459.7|9458.2|9460|9457.6|9462.1|9459.8|9459.4|9457.2|445
1650344700000|2022-04-19 05:05:00|9459.9|9457.5|9461.6|9459.2|9463.7|9461.7|9459.9|9457.5|378
1650345000000|2022-04-19 05:10:00|9461.5|9459.1|9461.9|9460.4|9463.5|9461.6|9461.2|9458.8|261
1650345300000|2022-04-19 05:15:00|9461.8|9460.3|9461.2|9458.8|9464.2|9462.1|9460.4|9458.5|292
1650345600000|2022-04-19 05:20:00|9461.1|9458.7|9461.1|9459.6|9461.5|9459.6|9459.3|9457.5|305
1650345900000|2022-04-19 05:25:00|9461|9459.5|9460.4|9458|9461.1|9459.6|9459.5|9457.5|272
1650346200000|2022-04-19 05:30:00|9460.5|9458.1|9458.1|9456.6|9461|9459|9457.3|9455.1|325
1650346500000|2022-04-19 05:35:00|9458|9456.5|9457.7|9455.3|9458.6|9456.6|9456.3|9453.9|322
1650346800000|2022-04-19 05:40:00|9457.8|9455.4|9459.1|9456.7|9459.8|9457.9|9457.8|9455.4|412
1650347100000|2022-04-19 05:45:00|9459.2|9456.8|9459.3|9456.9|9460.5|9458.6|9458.9|9456.5|328
1650347400000|2022-04-19 05:50:00|9459.4|9457|9458.5|9456.1|9459.6|9457.7|9457.7|9455.7|219
1650347700000|2022-04-19 05:55:00|9458.4|9456|9458.3|9455.9|9460.3|9458|9457.5|9455.3|359
1650348000000|2022-04-19 06:00:00|9458.2|9455.8|9454.9|9452.5|9458.6|9456.5|9454.4|9452|445
1650348300000|2022-04-19 06:05:00|9454.8|9452.4|9457.3|9455.8|9460|9458.1|9454.3|9452.4|476
1650348600000|2022-04-19 06:10:00|9457.4|9455|9458.8|9456.4|9459|9456.6|9456.1|9454.4|297
1650348900000|2022-04-19 06:15:00|9458.9|9456.5|9458.1|9455.7|9462.3|9459.9|9458|9455.6|376
1650349200000|2022-04-19 06:20:00|9458|9455.6|9456.4|9454.9|9459.2|9457.2|9454.7|9452.7|343
1650349500000|2022-04-19 06:25:00|9456|9454.5|9456|9454.5|9459|9457|9455.7|9453.4|389
1650349800000|2022-04-19 06:30:00|9455.9|9454.4|9454.9|9452.5|9457.4|9455.5|9452.9|9450.8|352
1650350100000|2022-04-19 06:35:00|9454.8|9452.4|9456.1|9453.7|9456.1|9453.9|9453.2|9450.8|322
1650350400000|2022-04-19 06:40:00|9456.2|9453.8|9457.3|9454.9|9458.2|9456.2|9456|9453.8|347
1650350700000|2022-04-19 06:45:00|9457.4|9455|9455.1|9452.7|9457.5|9456|9454.2|9451.8|266
1650351000000|2022-04-19 06:50:00|9454.9|9452.5|9449.7|9447.3|9455.1|9453.1|9448.7|9446.3|382
1650351300000|2022-04-19 06:55:00|9449.8|9447.4|9451.6|9450.1|9453.1|9450.7|9448.9|9446.5|307
1650351600000|2022-04-19 07:00:00|9451.7|9450.2|9454.4|9452|9455.1|9452.7|9446.9|9444.5|686
1650351900000|2022-04-19 07:05:00|9454.3|9451.9|9453.5|9451.1|9457.1|9454.7|9451.2|9448.8|543
1650352200000|2022-04-19 07:10:00|9453.6|9451.2|9447.3|9444.9|9453.6|9451.2|9444.1|9441.7|564
1650352500000|2022-04-19 07:15:00|9447.4|9445|9448.1|9445.7|9449.2|9447.2|9445.5|9443.2|594
1650352800000|2022-04-19 07:20:00|9448|9445.6|9449.1|9446.7|9450.8|9448.4|9446.1|9444|424
1650353100000|2022-04-19 07:25:00|9449.4|9447|9451.5|9449.1|9453.7|9451.8|9449.2|9446.8|456
1650353400000|2022-04-19 07:30:00|9451.4|9449|9451|9449.5|9454.4|9452|9450.1|9448.2|543
1650353700000|2022-04-19 07:35:00|9450.9|9449.4|9452.9|9451.4|9454.8|9453.2|9450.5|9448.7|428
1650354000000|2022-04-19 07:40:00|9453|9451.5|9448.4|9446.9|9454.2|9452.2|9448.3|9446.4|355
1650354300000|2022-04-19 07:45:00|9448.5|9447|9450.3|9448.8|9451.9|9450|9448.2|9446.4|364
1650354600000|2022-04-19 07:50:00|9450.5|9448.1|9448.9|9447.4|9450.9|9449.1|9448.5|9447|380
1650354900000|2022-04-19 07:55:00|9449|9447.5|9444.9|9442.5|9450.7|9448.8|9444.3|9442.4|494
1650355200000|2022-04-19 08:00:00|9444.7|9442.3|9445.7|9443.3|9446|9444.2|9442.5|9440.5|388
1650355500000|2022-04-19 08:05:00|9445.6|9443.2|9443.8|9442.3|9446.2|9444.2|9443.5|9441.6|348
1650355800000|2022-04-19 08:10:00|9443.9|9442.4|9443.3|9441.8|9445.8|9444.1|9442.9|9441.2|332
1650356100000|2022-04-19 08:15:00|9443.4|9441.9|9445|9443.5|9445.9|9444.3|9442.2|9440.4|427
1650356400000|2022-04-19 08:20:00|9445.1|9443.6|9445.5|9444|9447.4|9445.4|9444.1|9442.5|346
1650356700000|2022-04-19 08:25:00|9445.4|9443.9|9446.4|9444.9|9446.7|9445|9443.3|9441.4|381
1650357000000|2022-04-19 08:30:00|9446.5|9445|9452.6|9450.2|9452.8|9450.4|9445.3|9443.3|497
1650357300000|2022-04-19 08:35:00|9452.5|9450.1|9456.1|9453.7|9456.4|9454.4|9450.1|9448.1|550
1650357600000|2022-04-19 08:40:00|9455.8|9454.3|9460.4|9458|9460.6|9458.3|9455.4|9453.9|469
1650357900000|2022-04-19 08:45:00|9460.2|9457.8|9463.2|9460.8|9463.2|9460.9|9458.9|9456.9|480
1650358200000|2022-04-19 08:50:00|9463|9460.6|9461.8|9459.4|9467|9464.6|9458.8|9456.8|725
1650358500000|2022-04-19 08:55:00|9461.7|9459.3|9461.5|9460|9466.5|9464.2|9458.8|9456.9|641
1650358800000|2022-04-19 09:00:00|9461.4|9459.9|9460.9|9459.4|9464.4|9462.4|9458.9|9457|521
1650359100000|2022-04-19 09:05:00|9460.8|9459.3|9460.9|9459.4|9462.1|9460.4|9459.4|9457.7|345
1650359400000|2022-04-19 09:10:00|9460.8|9459.3|9458.9|9457.4|9462.1|9460.6|9458.3|9456.3|339
1650359700000|2022-04-19 09:15:00|9459|9457.5|9461.9|9460.4|9462.1|9460.6|9458.7|9456.6|376
1650360000000|2022-04-19 09:20:00|9462|9460.5|9463.3|9461.8|9465.4|9463|9461.3|9459.8|424
1650360300000|2022-04-19 09:25:00|9463.5|9462|9462.6|9461.1|9465.4|9463.4|9462.1|9460.3|371
1650360600000|2022-04-19 09:30:00|9462.4|9460.9|9461.4|9459|9465.4|9463.5|9460.2|9458.2|379
1650360900000|2022-04-19 09:35:00|9461.5|9459.1|9459.2|9457.7|9461.7|9459.9|9458.8|9457.2|257
1650361200000|2022-04-19 09:40:00|9459.3|9457.8|9458.7|9456.3|9460.6|9458.7|9457.4|9455.3|341
1650361500000|2022-04-19 09:45:00|9458.2|9456.7|9460.9|9458.5|9460.9|9458.9|9458.2|9456.7|234
1650361800000|2022-04-19 09:50:00|9460.8|9458.4|9465.3|9462.9|9466.3|9464.4|9460.7|9458.4|391
1650362100000|2022-04-19 09:55:00|9465.4|9463|9467.6|9466.1|9468.1|9466.3|9465.1|9462.9|395
1650362400000|2022-04-19 10:00:00|9467.5|9466|9473.9|9472.4|9475.4|9473.7|9467.5|9466|523
1650362700000|2022-04-19 10:05:00|9473.8|9472.3|9470.9|9469.4|9474.7|9472.8|9470.6|9469.1|490
1650363000000|2022-04-19 10:10:00|9471|9469.5|9471.6|9469.2|9476.1|9474.1|9470.7|9469|587
1650363300000|2022-04-19 10:15:00|9471.5|9469.1|9473.8|9472.3|9474.5|9472.4|9470.8|9468.9|479
1650363600000|2022-04-19 10:20:00|9473.7|9472.2|9475.4|9473.9|9478.8|9477.3|9472.9|9471.4|432
1650363900000|2022-04-19 10:25:00|9475.3|9473.8|9472.1|9470.6|9475.4|9473.9|9470|9468.2|424
1650364200000|2022-04-19 10:30:00|9472|9470.5|9471.6|9470.1|9473|9471.5|9469.9|9467.9|350
1650364500000|2022-04-19 10:35:00|9471.7|9470.2|9476.3|9474.8|9476.8|9475.1|9471.7|9470.1|298
1650364800000|2022-04-19 10:40:00|9476.2|9474.7|9482.8|9481.3|9483|9481.4|9476.2|9474.6|296
1650365100000|2022-04-19 10:45:00|9482.9|9481.4|9485.4|9483.9|9485.7|9484|9482.7|9480.7|334
1650365400000|2022-04-19 10:50:00|9485.3|9483.8|9487.2|9484.8|9487.5|9485.6|9482.4|9480.5|391
1650365700000|2022-04-19 10:55:00|9486.6|9485.1|9486.5|9485|9489.1|9487.2|9485.5|9483.3|373
1650366000000|2022-04-19 11:00:00|9486.6|9485.1|9489.5|9488|9490.5|9489|9485.2|9483.7|381
1650366300000|2022-04-19 11:05:00|9489.6|9488.1|9490.7|9489.2|9491.2|9489.7|9488.5|9486.5|283
1650366600000|2022-04-19 11:10:00|9490.8|9489.3|9490.6|9489.1|9492.3|9490.8|9489.2|9487.2|373
1650366900000|2022-04-19 11:15:00|9490.5|9489|9492.3|9489.9|9493.1|9491.5|9490.5|9489|323
1650367200000|2022-04-19 11:20:00|9492.4|9490|9487.6|9486.1|9492.4|9490.4|9487.4|9485.6|267
1650367500000|2022-04-19 11:25:00|9487.5|9486|9486.3|9484.8|9489.4|9487.6|9485.9|9484.4|293
1650367800000|2022-04-19 11:30:00|9486.2|9484.7|9488.7|9486.3|9489.1|9487.4|9485.2|9483.7|315
1650368100000|2022-04-19 11:35:00|9488.6|9486.2|9486|9484.5|9490.1|9488.1|9485.5|9483.5|348
1650368400000|2022-04-19 11:40:00|9485.9|9484.4|9486.4|9484|9487.4|9485.5|9484.8|9482.9|329
1650368700000|2022-04-19 11:45:00|9486.5|9484.1|9481.5|9480|9486.6|9484.2|9481.4|9479.4|321
1650369000000|2022-04-19 11:50:00|9481.6|9480.1|9477.5|9475.1|9482.8|9480.4|9476.9|9474.5|606
1650369300000|2022-04-19 11:55:00|9477.4|9475|9467.7|9465.3|9478|9475.4|9466.1|9463.7|627
1650369600000|2022-04-19 12:00:00|9467.6|9465.2|9470.2|9468.7|9472.1|9469.7|9466|9463.5|751
1650369900000|2022-04-19 12:05:00|9470.3|9468.8|9455.4|9453|9471.4|9469.4|9455.3|9452.9|664
1650370200000|2022-04-19 12:10:00|9455.3|9452.9|9451.1|9448.7|9459|9456.8|9450.4|9448|574
1650370500000|2022-04-19 12:15:00|9451|9448.6|9445.8|9443.4|9451.2|9449.3|9445.2|9443|378
1650370800000|2022-04-19 12:20:00|9446|9443.6|9454.8|9452.4|9464.7|9462.3|9445.2|9443.3|893
1650371100000|2022-04-19 12:25:00|9454.9|9452.5|9459|9455.9|9462|9459.6|9450.5|9448.1|565
1650371400000|2022-04-19 12:30:00|9458.7|9456.3|9448.9|9446.5|9461.7|9459.3|9446.9|9444.5|517
1650371700000|2022-04-19 12:35:00|9446.5|9444.1|9445.6|9443.2|9449.2|9446.7|9440.5|9438.1|785
1650372000000|2022-04-19 12:40:00|9445.8|9443.4|9451.6|9449.2|9455.4|9453.3|9445.5|9443.4|632
1650372300000|2022-04-19 12:45:00|9451.7|9449.3|9446.5|9443.5|9462.2|9459.6|9446.2|9443.4|719
1650372600000|2022-04-19 12:50:00|9446.3|9443.7|9441.3|9438.9|9447.9|9445.7|9434.9|9432.5|808
1650372900000|2022-04-19 12:55:00|9441.2|9438.8|9447.8|9445.4|9452.1|9450.3|9440.7|9438.6|637
1650373200000|2022-04-19 13:00:00|9447.2|9445.7|9453.7|9452.2|9455.6|9453.3|9446.8|9445.2|732
1650373500000|2022-04-19 13:05:00|9453.9|9452.4|9455.9|9453.5|9456.8|9454.8|9450.9|9448.6|617
1650373800000|2022-04-19 13:10:00|9455.8|9453.4|9463.8|9462.3|9466.3|9463.9|9454.7|9452.7|664
1650374100000|2022-04-19 13:15:00|9463.9|9462.4|9464|9462.5|9468.8|9466.7|9461.9|9459.5|509
1650374400000|2022-04-19 13:20:00|9464.1|9462.6|9460.6|9459.1|9466.1|9463.9|9460.2|9458.1|524
1650374700000|2022-04-19 13:25:00|9461|9458.6|9463.5|9462|9466|9464|9460.7|9458.5|529
1650375000000|2022-04-19 13:30:00|9463.4|9461.9|9462.6|9460.2|9463.9|9462.1|9455.6|9453.7|811
1650375300000|2022-04-19 13:35:00|9462.5|9460.1|9465|9462.6|9465.3|9463.3|9460|9458|638
1650375600000|2022-04-19 13:40:00|9465.1|9462.7|9461.1|9458.7|9471.6|9469.2|9457.9|9455.8|794
1650375900000|2022-04-19 13:45:00|9461.2|9458.8|9468.1|9466.6|9469.4|9467|9460.2|9458.3|798
1650376200000|2022-04-19 13:50:00|9468|9466.5|9468.6|9467.1|9469.8|9468.1|9465.6|9463.7|736
1650376500000|2022-04-19 13:55:00|9468.5|9467|9471|9469.5|9472.4|9470.5|9468.4|9466.3|735
1650376800000|2022-04-19 14:00:00|9470.9|9469.4|9470.4|9468|9475.4|9473|9468.9|9466.5|676
1650377100000|2022-04-19 14:05:00|9470.5|9468.1|9470.2|9467.8|9473.6|9471.2|9468.5|9466.6|527
1650377400000|2022-04-19 14:10:00|9470.1|9467.7|9469.9|9467.5|9471|9468.6|9463.3|9461.2|693
1650377700000|2022-04-19 14:15:00|9469.8|9467.4|9468.5|9466.1|9475.2|9472.8|9466.8|9464.6|700
1650378000000|2022-04-19 14:20:00|9468.3|9465.9|9465.9|9464.4|9468.6|9466.8|9464.7|9462.5|442
1650378300000|2022-04-19 14:25:00|9466|9464.5|9467.4|9465|9467.8|9465.9|9463.4|9461.9|521
1650378600000|2022-04-19 14:30:00|9467.5|9465.1|9474|9471.6|9477.9|9475.6|9466.7|9464.6|746
1650378900000|2022-04-19 14:35:00|9473.9|9471.5|9477.1|9474.7|9478.2|9475.8|9473.7|9471.3|569
1650379200000|2022-04-19 14:40:00|9477.2|9474.8|9483.1|9480.7|9483.7|9481.3|9477.1|9474.7|560
1650379500000|2022-04-19 14:45:00|9482.9|9480.5|9486.1|9483.7|9486.5|9484.1|9478.3|9476|557
1650379800000|2022-04-19 14:50:00|9486.3|9483.9|9490.6|9488.2|9490.6|9488.2|9482.6|9480.3|615
1650380100000|2022-04-19 14:55:00|9490.7|9488.3|9494.7|9492.3|9495.2|9493.1|9488.4|9486.4|704
1650380400000|2022-04-19 15:00:00|9494.8|9492.4|9493.6|9491.2|9496.6|9494.7|9492.6|9490.7|555
1650380700000|2022-04-19 15:05:00|9493.5|9491.1|9494.5|9492.1|9494.9|9493|9491.3|9489.4|324
1650381000000|2022-04-19 15:10:00|9494.4|9492|9496.6|9495.1|9497.3|9495.2|9494.4|9492|380
1650381300000|2022-04-19 15:15:00|9496.5|9495|9491.9|9489.5|9498.7|9496.7|9490.4|9488|713
1650381600000|2022-04-19 15:20:00|9491.8|9489.4|9488.7|9487.2|9491.8|9490.1|9488.3|9486.1|588
1650381900000|2022-04-19 15:25:00|9488.5|9487|9489.7|9487.3|9490.7|9489.2|9485.3|9483.5|665
1650382200000|2022-04-19 15:30:00|9489.8|9488.3|9490.2|9487.8|9491.5|9490|9487.2|9484.8|461
1650382500000|2022-04-19 15:35:00|9490.1|9487.7|9487.2|9485.7|9491.4|9489.2|9486.7|9485.2|367
1650382800000|2022-04-19 15:40:00|9487.3|9485.8|9489.4|9487.9|9491.9|9489.9|9487.3|9485.8|322
1650383100000|2022-04-19 15:45:00|9489.5|9488|9490.2|9487.8|9490.9|9489.4|9487.6|9486.1|276
1650383400000|2022-04-19 15:50:00|9489.9|9488.4|9485.4|9483.9|9490|9488.5|9482.9|9481.2|377
1650383700000|2022-04-19 15:55:00|9485.5|9484|9482.8|9481.3|9486.5|9485|9481.1|9479.6|400
1650384000000|2022-04-19 16:00:00|9482.7|9481.2|9486.3|9484.8|9487.8|9486.3|9482.6|9481.1|518
1650384300000|2022-04-19 16:05:00|9486.4|9484.9|9490|9488.5|9490.1|9488.6|9486.3|9484.8|516
1650384600000|2022-04-19 16:10:00|9489.9|9488.4|9491.4|9489.9|9491.5|9490|9488.2|9486.7|450
1650384900000|2022-04-19 16:15:00|9491.3|9489.8|9489.9|9488.4|9492.8|9491.3|9488.9|9487|339
1650385200000|2022-04-19 16:20:00|9490|9488.5|9488.9|9487.4|9490|9488.5|9486.6|9485.1|434
1650385500000|2022-04-19 16:25:00|9489|9487.5|9487|9485.5|9489.1|9487.6|9486.4|9484.9|430
1650385800000|2022-04-19 16:30:00|9486.9|9485.4|9487.1|9485.6|9487.8|9486.3|9484.5|9483|416
1650386100000|2022-04-19 16:35:00|9487|9485.5|9488.7|9487.2|9490.4|9488.9|9486.1|9484.6|445
1650386400000|2022-04-19 16:40:00|9488.8|9487.3|9490.6|9489.1|9490.8|9489.3|9488.4|9486.9|385
1650386700000|2022-04-19 16:45:00|9490.7|9489.2|9490.4|9488.9|9490.9|9489.3|9489.2|9487.4|351
1650387000000|2022-04-19 16:50:00|9490.2|9488.7|9494.8|9493.3|9495.1|9493.6|9490|9488.5|380
1650387300000|2022-04-19 16:55:00|9494.9|9493.4|9494.3|9492.8|9494.9|9493.4|9492.8|9491.3|315
1650387600000|2022-04-19 17:00:00|9494.1|9492.6|9491.5|9489.1|9494.2|9492.7|9490.3|9488.8|391
1650387900000|2022-04-19 17:05:00|9491.4|9489|9490.6|9489.1|9491.5|9489.6|9488.5|9487|415
1650388200000|2022-04-19 17:10:00|9490.5|9489|9492.3|9490.8|9492.9|9491.4|9489.9|9488.4|472
1650388500000|2022-04-19 17:15:00|9492.4|9490.9|9494.3|9492.8|9495.4|9493.8|9492.4|9490.9|367
1650388800000|2022-04-19 17:20:00|9494.2|9492.7|9494.8|9493.3|9496.2|9494.7|9494.1|9492.6|290
1650389100000|2022-04-19 17:25:00|9494.7|9493.2|9494.8|9493.3|9496.3|9494.8|9493.9|9492.4|370
1650389400000|2022-04-19 17:30:00|9494.9|9493.4|9495.8|9494.3|9496.2|9494.7|9493.7|9492.2|267
1650389700000|2022-04-19 17:35:00|9495.9|9494.4|9495.4|9493.9|9497.1|9495.6|9494.7|9493.2|330
1650390000000|2022-04-19 17:40:00|9495.3|9493.8|9498.8|9497.3|9499.5|9497.8|9495.2|9493.7|323
1650390300000|2022-04-19 17:45:00|9498.7|9497.2|9498.6|9497.1|9503.1|9501.6|9497.5|9496|435
1650390600000|2022-04-19 17:50:00|9498.7|9497.2|9500|9498.5|9502|9500.5|9498.5|9497|404
1650390900000|2022-04-19 17:55:00|9499.9|9498.4|9505.8|9504.3|9506.2|9504.7|9499.9|9498.4|564
1650391200000|2022-04-19 18:00:00|9505.7|9504.2|9503.6|9502.1|9507.8|9506.3|9502.7|9501.2|538
1650391500000|2022-04-19 18:05:00|9503.5|9502|9508.6|9507.1|9509.6|9507.7|9503.5|9502|439
1650391800000|2022-04-19 18:10:00|9508.5|9507|9511.8|9510.3|9513.5|9512|9508.4|9506.9|406
1650392100000|2022-04-19 18:15:00|9511.7|9510.2|9515.4|9513.9|9517.3|9515.8|9511|9509.5|535
1650392400000|2022-04-19 18:20:00|9515.3|9513.8|9519.2|9517.7|9520.6|9519|9515|9513.5|578
1650392700000|2022-04-19 18:25:00|9519.1|9517.6|9515.4|9513.9|9519.9|9518.4|9515.2|9513.4|383
1650393000000|2022-04-19 18:30:00|9515.5|9514|9516.4|9514|9517.1|9515.2|9515.3|9513.5|361
1650393300000|2022-04-19 18:35:00|9516.3|9513.9|9515.9|9514.4|9516.7|9514.7|9514.7|9512.9|293
1650393600000|2022-04-19 18:40:00|9516|9514.5|9515.9|9514.4|9516.5|9514.7|9514.8|9513.1|297
1650393900000|2022-04-19 18:45:00|9516.3|9513.9|9515.4|9513.9|9517.6|9516.1|9514.9|9513.4|325
1650394200000|2022-04-19 18:50:00|9515.5|9514|9514.5|9513|9516.2|9514.7|9513.5|9512|366
1650394500000|2022-04-19 18:55:00|9514.3|9512.8|9514.4|9512.9|9514.9|9513.4|9513|9511.5|403
1650394800000|2022-04-19 19:00:00|9514.3|9512.8|9512.8|9511.3|9515.2|9513.7|9512.5|9510.9|281
1650395100000|2022-04-19 19:05:00|9512.5|9511|9511.4|9509.9|9512.9|9511.4|9510.8|9509.3|244
1650395400000|2022-04-19 19:10:00|9511.3|9509.8|9511.8|9510.3|9512.8|9510.9|9510.7|9509.2|184
1650395700000|2022-04-19 19:15:00|9511.9|9510.4|9513.3|9510.9|9514.2|9512.2|9511.9|9510.3|235
1650396000000|2022-04-19 19:20:00|9512.9|9511.4|9515.8|9514.3|9516.3|9514.8|9512.8|9511.3|326
1650396300000|2022-04-19 19:25:00|9515.7|9514.2|9519.9|9518.4|9520|9518.5|9514.8|9513.3|284
1650396600000|2022-04-19 19:30:00|9519.8|9518.3|9521.6|9519.2|9521.9|9520.1|9517.8|9516.1|365
1650396900000|2022-04-19 19:35:00|9521.5|9519.1|9520.1|9518.6|9522.5|9520.8|9519.6|9518.1|386
1650397200000|2022-04-19 19:40:00|9520.2|9518.7|9520.5|9519|9521.6|9519.7|9518.9|9516.7|311
1650397500000|2022-04-19 19:45:00|9520.6|9519.1|9521.9|9519.5|9522.1|9520.2|9520.5|9518.5|274
1650397800000|2022-04-19 19:50:00|9522|9519.6|9521.1|9519.6|9523.1|9521.6|9520.2|9518.7|358
1650398100000|2022-04-19 19:55:00|9521|9519.5|9517.4|9515.9|9521.9|9520.3|9517.3|9515.8|408
1650398400000|2022-04-19 20:00:00|9517.1|9515.6|9518.9|9517.4|9520.4|9518.7|9517.1|9515.6|342
1650398700000|2022-04-19 20:05:00|9519|9517.5|9517|9515.5|9519.7|9517.8|9516.8|9514.8|225
1650399000000|2022-04-19 20:10:00|9516.9|9515.4|9520.2|9518.7|9520.8|9518.8|9515.3|9513.8|235
1650399300000|2022-04-19 20:15:00|9520.3|9518.8|9521.6|9520.1|9522.2|9520.3|9518.2|9516.7|178
1650399600000|2022-04-19 20:20:00|9521.7|9520.2|9521.1|9518.7|9522.2|9520.3|9520.4|9518.6|157
1650399900000|2022-04-19 20:25:00|9521|9518.6|9522.6|9521.1|9523.2|9521.5|9520|9518.3|213
1650400200000|2022-04-19 20:30:00|9522.4|9520.9|9523.3|9520.9|9523.4|9521.3|9520|9518.5|152
1650400500000|2022-04-19 20:35:00|9522.6|9521.1|9521.6|9519.2|9523.7|9521.9|9520.9|9519|152
1650400800000|2022-04-19 20:40:00|9521.7|9519.3|9523.3|9520.9|9523.4|9521.2|9521|9518.6|136
1650401100000|2022-04-19 20:45:00|9523.2|9520.8|9523.8|9521.4|9524.5|9522.3|9522.8|9520.4|170
1650401400000|2022-04-19 20:50:00|9523.7|9521.3|9524.4|9522|9524.7|9522.3|9523.1|9520.9|237
1650401700000|2022-04-19 20:55:00|9524.3|9521.9|9522.7|9517.7|9525.5|9522.2|9522.4|9517.4|399
1650402000000|2022-04-19 21:00:00|9522.6|9517.6|9520.8|9515.8|9523|9518|9520.8|9515.8|65
1650402300000|2022-04-19 21:05:00|9520.5|9515.5|9521.2|9516.2|9521.4|9516.4|9519.9|9514.9|42
1650402600000|2022-04-19 21:10:00|9521.3|9516.3|9520.4|9515.4|9522.2|9517.2|9519.6|9514.6|125
1650402900000|2022-04-19 21:15:00|9520.8|9515.8|9520.5|9515.5|9521.8|9516.8|9520|9515|110
1650403200000|2022-04-19 21:20:00|9520.4|9515.4|9519.9|9514.9|9521.8|9516.8|9518.9|9513.9|151
1650403500000|2022-04-19 21:25:00|9519.7|9514.7|9520.5|9515.5|9521.3|9516.3|9519|9514|122
1650403800000|2022-04-19 21:30:00|9520.8|9515.8|9520.6|9515.6|9522.3|9517.3|9520|9515|145
1650404100000|2022-04-19 21:35:00|9520.9|9515.9|9520.8|9515.8|9523.5|9518.5|9519.5|9514.5|201
1650404400000|2022-04-19 21:40:00|9520.9|9515.9|9521.4|9516.4|9521.9|9516.9|9520|9515|279
1650404700000|2022-04-19 21:45:00|9521.2|9516.2|9521.9|9516.9|9522.6|9517.6|9520.4|9515.4|196
1650405000000|2022-04-19 21:50:00|9522|9517|9522.5|9517.5|9522.7|9517.7|9520.6|9515.6|127
1650405300000|2022-04-19 21:55:00|9522.4|9517.4|9521.8|9516.8|9523.1|9518.1|9521|9516|136
1650405600000|2022-04-19 22:00:00|9521.9|9516.9|9525.4|9522.3|9526.7|9523.1|9521.9|9516.9|399
1650405900000|2022-04-19 22:05:00|9525.3|9522.6|9525|9521.7|9525.4|9522.8|9524.5|9520.9|164
1650406200000|2022-04-19 22:10:00|9525.4|9522.2|9524.5|9522.1|9525.4|9522.4|9523.9|9520.3|202
1650406500000|2022-04-19 22:15:00|9524.6|9522.2|9525.2|9522.8|9526|9523.4|9524.3|9521.6|314
1650406800000|2022-04-19 22:20:00|9525.1|9522.7|9525|9522.6|9525.3|9523.2|9523.8|9521.4|290
1650407100000|2022-04-19 22:25:00|9524.9|9522.5|9524.7|9522.3|9525.5|9523.3|9524.1|9521.8|329
1650407400000|2022-04-19 22:30:00|9524.9|9522.5|9524.8|9522.4|9525.7|9523.4|9524.1|9521.7|284
1650407700000|2022-04-19 22:35:00|9524.7|9522.3|9525|9522.6|9525.2|9522.8|9524.5|9521.8|281
1650408000000|2022-04-19 22:40:00|9524.9|9522.5|9524.8|9522.4|9525.2|9523|9523.7|9520.8|158
1650408300000|2022-04-19 22:45:00|9524.6|9522.2|9524.2|9521.8|9525.4|9523|9523.2|9520.8|248
1650408600000|2022-04-19 22:50:00|9524.3|9521.7|9524.5|9522.1|9525.1|9522.7|9524|9521.1|164
1650408900000|2022-04-19 22:55:00|9524.6|9522.2|9524.3|9521.9|9525.8|9523.2|9524.3|9521.1|173
1650409200000|2022-04-19 23:00:00|9524.2|9521.8|9522.8|9520.4|9524.4|9522|9522.3|9520.3|254
1650409500000|2022-04-19 23:05:00|9522.9|9520.5|9520.5|9518.1|9522.9|9520.7|9518.9|9516.8|365
1650409800000|2022-04-19 23:10:00|9520.4|9518|9522.9|9520.5|9523.2|9521.3|9520.2|9517.8|219
1650410100000|2022-04-19 23:15:00|9523|9520.6|9521.6|9519.2|9523.2|9521.1|9520.9|9518.9|252
1650410400000|2022-04-19 23:20:00|9521.7|9519.3|9523.2|9520.8|9523.3|9521.3|9519.7|9517.8|301
1650410700000|2022-04-19 23:25:00|9523.1|9520.7|9522.8|9520.4|9523.3|9521.3|9522|9520|267
1650411000000|2022-04-19 23:30:00|9522.9|9520.5|9522.7|9520.3|9524.5|9522.3|9521.7|9519.7|204
1650411300000|2022-04-19 23:35:00|9522.8|9520.4|9522.2|9520.7|9523.5|9521.4|9521.3|9519.3|262
1650411600000|2022-04-19 23:40:00|9522.7|9520.3|9522.3|9519.9|9523.2|9521.4|9521.9|9519.8|249
1650411900000|2022-04-19 23:45:00|9522.4|9520|9522.9|9521.4|9523.4|9521.4|9521.2|9519.2|182
1650412200000|2022-04-19 23:50:00|9523.1|9521.6|9522.3|9519.9|9523.8|9521.6|9521.8|9519.4|243
1650412500000|2022-04-19 23:55:00|9522.2|9519.8|9523.2|9520.8|9523.6|9521.4|9521.4|9519|310
1650412800000|2022-04-20 00:00:00|9523.1|9520.7|9522.4|9520.9|9523.2|9521|9519.7|9517.4|559
1650413100000|2022-04-20 00:05:00|9522.5|9521|9530.1|9528.6|9531.3|9529.3|9522.2|9520.3|410
1650413400000|2022-04-20 00:10:00|9530|9528.5|9529.9|9528.4|9531|9529.3|9528.3|9526.4|341
1650413700000|2022-04-20 00:15:00|9530|9528.5|9529.6|9528.1|9530.8|9529.3|9529.3|9527.7|282
1650414000000|2022-04-20 00:20:00|9529.5|9528|9530.3|9528.8|9530.8|9529.2|9529.5|9528|279
1650414300000|2022-04-20 00:25:00|9530.4|9528.9|9528.8|9527.3|9531.2|9529.3|9528.6|9526.7|324
1650414600000|2022-04-20 00:30:00|9528.9|9527.4|9531|9529.5|9531.2|9529.7|9528.8|9526.9|385
1650414900000|2022-04-20 00:35:00|9530.9|9529.4|9531.1|9528.7|9531.9|9530|9529.9|9528.1|380
1650415200000|2022-04-20 00:40:00|9531|9528.6|9531.1|9528.7|9531.4|9529.3|9530.2|9528.2|204
1650415500000|2022-04-20 00:45:00|9531|9528.6|9530|9528.5|9531.9|9530.4|9529.9|9528.1|267
1650415800000|2022-04-20 00:50:00|9530.1|9528.6|9528.3|9525.9|9530.6|9528.9|9527.4|9525.7|463
1650416100000|2022-04-20 00:55:00|9528.1|9525.7|9529|9526.6|9530.8|9528.9|9527.5|9525.6|380
1650416400000|2022-04-20 01:00:00|9528.9|9526.5|9530.4|9528|9530.9|9528.8|9528.4|9526.4|283
1650416700000|2022-04-20 01:05:00|9529.8|9528.3|9529.8|9528.3|9531.9|9530.2|9526.8|9524.9|456
1650417000000|2022-04-20 01:10:00|9529.7|9528.2|9528.8|9526.4|9532.6|9530.3|9523.5|9521.1|984
1650417300000|2022-04-20 01:15:00|9528.7|9526.3|9533.2|9530.8|9533.2|9530.8|9526.2|9523.8|1012
1650417600000|2022-04-20 01:20:00|9532.6|9530.2|9533.8|9531.4|9535.9|9533.8|9531.2|9528.8|990
1650417900000|2022-04-20 01:25:00|9533.6|9531.2|9534.6|9532.2|9537.6|9535.3|9532.1|9529.7|785
1650418200000|2022-04-20 01:30:00|9534.5|9532.1|9532.4|9530|9535.5|9533.1|9530.9|9528.5|828
1650418500000|2022-04-20 01:35:00|9532.3|9529.9|9533.3|9531.8|9534.9|9532.8|9531.9|9529.7|612
1650418800000|2022-04-20 01:40:00|9533.2|9531.7|9532.4|9530|9535.1|9533.2|9531.1|9529.3|423
1650419100000|2022-04-20 01:45:00|9532.5|9530.1|9530.7|9528.3|9533.1|9531.1|9529.9|9528|221
1650419400000|2022-04-20 01:50:00|9530.9|9528.5|9526.2|9523.8|9530.9|9528.8|9524.1|9522|582
1650419700000|2022-04-20 01:55:00|9526.3|9523.9|9520.9|9519.4|9526.3|9523.9|9519.7|9518.1|473
1650420000000|2022-04-20 02:00:00|9521.1|9519.6|9524.1|9522.6|9524.8|9523.3|9520.5|9518.7|447
1650420300000|2022-04-20 02:05:00|9524.2|9522.7|9527.1|9525.6|9528.6|9527.1|9524.1|9522.6|481
1650420600000|2022-04-20 02:10:00|9527.2|9525.7|9525.7|9524.2|9527.3|9525.7|9524|9522.1|394
1650420900000|2022-04-20 02:15:00|9525.8|9524.3|9525.5|9524|9528.8|9527.3|9525|9523.5|359
1650421200000|2022-04-20 02:20:00|9525.4|9523.9|9524.4|9522.9|9526.1|9524.4|9522.5|9521|549
1650421500000|2022-04-20 02:25:00|9524.3|9522.8|9522.1|9519.7|9524.4|9522.9|9518.9|9516.5|889
1650421800000|2022-04-20 02:30:00|9522.5|9520.1|9522.7|9520.3|9525.5|9523.1|9520.4|9518|620
1650422100000|2022-04-20 02:35:00|9522.6|9520.2|9519.7|9517.3|9522.6|9520.5|9518.6|9516.5|456
1650422400000|2022-04-20 02:40:00|9519.6|9517.2|9520|9517.6|9520.8|9518.8|9517.7|9515.6|431
1650422700000|2022-04-20 02:45:00|9519.8|9517.4|9520|9518.5|9521.3|9519.4|9519|9517|445
1650423000000|2022-04-20 02:50:00|9519.9|9518.4|9520.6|9519.1|9523.7|9521.7|9519.9|9518.1|409
1650423300000|2022-04-20 02:55:00|9520.7|9519.2|9520|9518.5|9522.5|9520.7|9519.6|9517.4|340
1650423600000|2022-04-20 03:00:00|9519.9|9518.4|9520|9517.6|9520.1|9518.4|9516.5|9514.6|459
1650423900000|2022-04-20 03:05:00|9519.8|9517.4|9517.3|9514.9|9521.2|9519.4|9516.3|9514.4|506
1650424200000|2022-04-20 03:10:00|9517.4|9515|9511|9508.6|9520|9517.9|9510.8|9508.4|788
1650424500000|2022-04-20 03:15:00|9511.2|9508.8|9514.4|9512|9517.9|9515.5|9510.8|9508.4|799
1650424800000|2022-04-20 03:20:00|9513.9|9512.4|9510.8|9508.4|9515.5|9513.3|9509.9|9507.9|640
1650425100000|2022-04-20 03:25:00|9510.9|9508.5|9510.8|9508.4|9512.3|9509.9|9507.6|9506|810
1650425400000|2022-04-20 03:30:00|9510.9|9508.5|9512.1|9509.7|9514.3|9512|9510.2|9508.3|608
1650425700000|2022-04-20 03:35:00|9511.7|9510.2|9513.9|9511.5|9513.9|9512|9510.2|9508.4|435
1650426000000|2022-04-20 03:40:00|9513.4|9511.9|9510.7|9508.3|9514.5|9512.5|9508.8|9506.7|481
1650426300000|2022-04-20 03:45:00|9510.8|9508.4|9510.5|9508.1|9512.5|9510.5|9508.5|9506.5|445
1650426600000|2022-04-20 03:50:00|9510.4|9508|9512.8|9510.4|9514.1|9511.9|9509.4|9507.4|429
1650426900000|2022-04-20 03:55:00|9512.9|9510.5|9509.9|9508.4|9514.1|9512|9509.6|9507.7|316
1650427200000|2022-04-20 04:00:00|9510.2|9507.8|9511.2|9508.8|9513.1|9511|9509.7|9507.7|387
1650427500000|2022-04-20 04:05:00|9510.6|9509.1|9511.4|9509|9511.9|9509.9|9510.4|9508.3|270
1650427800000|2022-04-20 04:10:00|9510.9|9509.4|9513.1|9510.7|9513.5|9511.5|9510.7|9508.3|379
1650428100000|2022-04-20 04:15:00|9512.9|9510.5|9516.1|9513.7|9516.3|9514.3|9512.3|9509.9|371
1650428400000|2022-04-20 04:20:00|9516|9513.6|9513.8|9511.4|9516|9514.1|9513.3|9510.9|349
1650428700000|2022-04-20 04:25:00|9513.7|9511.3|9509.5|9507.1|9513.8|9511.6|9508.5|9506.8|400
1650429000000|2022-04-20 04:30:00|9509.3|9507.8|9509.1|9506.7|9510.8|9508.8|9508.3|9506.2|310
1650429300000|2022-04-20 04:35:00|9509.2|9506.8|9511.7|9509.3|9511.8|9509.6|9508.2|9506.3|391
1650429600000|2022-04-20 04:40:00|9511.2|9509.7|9509.3|9506.9|9511.7|9509.7|9508.8|9506.6|234
1650429900000|2022-04-20 04:45:00|9509.2|9506.8|9508.7|9507.2|9509.3|9507.3|9507.8|9505.9|220
1650430200000|2022-04-20 04:50:00|9508.6|9507.1|9508.5|9506.1|9510.4|9508.4|9508|9506|294
1650430500000|2022-04-20 04:55:00|9508.6|9506.2|9509.5|9507.1|9511.2|9509.2|9508|9505.9|319
1650430800000|2022-04-20 05:00:00|9509.4|9507|9510.9|9509.4|9511.4|9509.5|9508.7|9506.9|394
1650431100000|2022-04-20 05:05:00|9511|9509.5|9509.9|9508.4|9511.5|9509.8|9509.1|9507.3|289
1650431400000|2022-04-20 05:10:00|9510|9508.5|9509.5|9508|9511.4|9509.6|9509.1|9507.5|349
1650431700000|2022-04-20 05:15:00|9509.4|9507.9|9509.5|9507.1|9511.3|9509.4|9508.9|9507|381
1650432000000|2022-04-20 05:20:00|9509.6|9507.2|9509.5|9507.1|9510.4|9508.5|9508.4|9506.5|390
1650432300000|2022-04-20 05:25:00|9509.4|9507|9509|9507.5|9510.2|9508.5|9508.1|9506.2|459
1650432600000|2022-04-20 05:30:00|9509.1|9507.6|9509.8|9508.3|9510|9508.5|9508.3|9506.6|533
1650432900000|2022-04-20 05:35:00|9510|9508.5|9507.3|9505.8|9510.2|9508.7|9507.2|9505.7|535
1650433200000|2022-04-20 05:40:00|9507.4|9505.9|9508.2|9506.7|9508.6|9506.9|9507|9505.3|426
1650433500000|2022-04-20 05:45:00|9508.1|9506.6|9507.7|9506.2|9509.4|9507.5|9506.8|9505.3|450
1650433800000|2022-04-20 05:50:00|9507.6|9506.1|9508|9506.5|9509.7|9508.2|9507|9505.5|313
1650434100000|2022-04-20 05:55:00|9508.1|9506.6|9510|9508.5|9510.7|9508.6|9507|9505.5|441
1650434400000|2022-04-20 06:00:00|9510.3|9507.9|9509.4|9507.9|9510.3|9508.6|9507.2|9505.6|394
1650434700000|2022-04-20 06:05:00|9509.5|9508|9513.3|9511.8|9514.7|9513.2|9508.9|9507.4|410
1650435000000|2022-04-20 06:10:00|9513.1|9511.6|9510.7|9509.2|9514|9512.5|9510.5|9509|422
1650435300000|2022-04-20 06:15:00|9510.8|9509.3|9509.7|9508.2|9512.8|9511.3|9509.4|9507.9|360
1650435600000|2022-04-20 06:20:00|9509.8|9508.3|9508.8|9507.3|9512|9510.5|9508.8|9507.3|396
1650435900000|2022-04-20 06:25:00|9508.9|9507.4|9514|9511.6|9514.3|9512.8|9508.8|9507.3|462
1650436200000|2022-04-20 06:30:00|9514.1|9511.7|9510.1|9508.6|9514.1|9512.1|9510|9508.5|339
1650436500000|2022-04-20 06:35:00|9510|9508.5|9509|9506.6|9511.3|9509.8|9508.1|9506.3|346
1650436800000|2022-04-20 06:40:00|9509.1|9506.7|9511.2|9509.7|9512.8|9511.3|9508.9|9506.6|338
1650437100000|2022-04-20 06:45:00|9511.4|9509.9|9515.4|9513.9|9515.9|9514|9509.8|9508.3|409
1650437400000|2022-04-20 06:50:00|9515.5|9514|9512.4|9510.9|9515.5|9514|9511.8|9510.1|339
1650437700000|2022-04-20 06:55:00|9512.5|9511|9513.4|9511.9|9514.2|9512.5|9511|9509.4|194
1650438000000|2022-04-20 07:00:00|9513.5|9512|9514.1|9512.6|9515.8|9514.2|9512.4|9510.9|475
1650438300000|2022-04-20 07:05:00|9514|9512.5|9508.4|9506.9|9515.8|9514.3|9506.9|9505.1|549
1650438600000|2022-04-20 07:10:00|9508.5|9507|9507.8|9506.3|9511.4|9509.6|9506.4|9504.9|436
1650438900000|2022-04-20 07:15:00|9507.9|9506.4|9506.1|9504.6|9509.1|9507.6|9505.9|9504.1|381
1650439200000|2022-04-20 07:20:00|9506|9504.5|9503|9501.5|9507.1|9505.6|9501.6|9500.1|443
1650439500000|2022-04-20 07:25:00|9503.1|9501.6|9505.1|9503.6|9510|9508|9502.5|9501|685
1650439800000|2022-04-20 07:30:00|9505.2|9503.7|9502.4|9500.9|9505.6|9504.1|9501.8|9500.3|401
1650440100000|2022-04-20 07:35:00|9502.3|9500.8|9498.8|9497.3|9502.6|9501.1|9498.4|9496.9|340
1650440400000|2022-04-20 07:40:00|9498.9|9497.4|9493.2|9491.7|9499.1|9497.6|9491.1|9489|395
1650440700000|2022-04-20 07:45:00|9493.3|9491.8|9499.6|9498.1|9500.4|9498.7|9493.1|9491.6|403
1650441000000|2022-04-20 07:50:00|9499.7|9498.2|9499.7|9498.2|9500|9498.5|9498.2|9496.7|314
1650441300000|2022-04-20 07:55:00|9499.8|9498.3|9502.2|9500.7|9503.1|9501.2|9498.3|9496.8|428
1650441600000|2022-04-20 08:00:00|9502.1|9500.6|9501.2|9499.7|9502.8|9501.3|9498.8|9496.9|411
1650441900000|2022-04-20 08:05:00|9501.3|9499.8|9500.3|9498.8|9501.3|9499.8|9497.7|9496.2|474
1650442200000|2022-04-20 08:10:00|9500.2|9498.7|9496.7|9495.2|9500.2|9498.7|9496.6|9495.1|346
1650442500000|2022-04-20 08:15:00|9496.5|9495|9493.2|9491.7|9496.8|9495.3|9492.7|9491.1|397
1650442800000|2022-04-20 08:20:00|9493.3|9491.8|9494.3|9492.8|9496|9494.5|9493|9491.5|286
1650443100000|2022-04-20 08:25:00|9494.4|9492.9|9493.4|9491.9|9495.6|9494.1|9492.8|9491|449
1650443400000|2022-04-20 08:30:00|9493.3|9491.8|9491.9|9490.4|9494.6|9492.9|9491.8|9490.3|359
1650443700000|2022-04-20 08:35:00|9492|9490.5|9491|9489.5|9493.2|9491.4|9488.2|9486.3|726
1650444000000|2022-04-20 08:40:00|9491.1|9489.6|9482.4|9480.9|9491.9|9490.1|9481.7|9480|543
1650444300000|2022-04-20 08:45:00|9482.3|9480.8|9488.9|9487.4|9490.3|9488.4|9482.1|9480.6|427
1650444600000|2022-04-20 08:50:00|9488.8|9487.3|9483.8|9482.3|9491.4|9489.9|9483.3|9481.7|559
1650444900000|2022-04-20 08:55:00|9484|9482.5|9481.4|9479.9|9485.2|9483.4|9481.1|9479.5|434
1650445200000|2022-04-20 09:00:00|9481.5|9480|9483.2|9481.7|9483.8|9482.3|9480.9|9479|341
1650445500000|2022-04-20 09:05:00|9483.3|9481.8|9481.5|9480|9485.1|9483.6|9480.8|9479.3|433
1650445800000|2022-04-20 09:10:00|9481.6|9480.1|9487.6|9486.1|9487.9|9486.2|9481.4|9479.9|364
1650446100000|2022-04-20 09:15:00|9487.5|9486|9489|9487.5|9490.6|9489.1|9487.5|9486|347
1650446400000|2022-04-20 09:20:00|9489.1|9487.6|9488.6|9487.1|9489.9|9488|9486.9|9485.2|420
1650446700000|2022-04-20 09:25:00|9488.5|9487|9482.5|9481|9488.9|9487.4|9481.2|9479.3|409
1650447000000|2022-04-20 09:30:00|9482.6|9481.1|9478.4|9476.9|9484.1|9482.4|9478.1|9476.3|573
1650447300000|2022-04-20 09:35:00|9478.3|9476.8|9471.8|9470.3|9478.6|9476.8|9466.3|9464.2|1073
1650447600000|2022-04-20 09:40:00|9471.7|9470.2|9475.5|9474|9475.7|9474.2|9471.7|9470.2|663
1650447900000|2022-04-20 09:45:00|9475.4|9473.9|9478.3|9476.8|9478.7|9476.9|9475.4|9473.9|582
1650448200000|2022-04-20 09:50:00|9478.2|9476.7|9477.4|9475.9|9479.3|9477.8|9476.9|9475.4|428
1650448500000|2022-04-20 09:55:00|9477.5|9476|9480.3|9478.8|9480.4|9478.9|9477.2|9475.7|435
1650448800000|2022-04-20 10:00:00|9480.2|9478.7|9479.8|9478.3|9480.4|9478.9|9477.1|9475.6|515
1650449100000|2022-04-20 10:05:00|9479.9|9478.4|9481.7|9480.2|9483.7|9482.1|9479.7|9477.8|378
1650449400000|2022-04-20 10:10:00|9481.8|9480.3|9479.3|9477.8|9484.8|9483.3|9479|9477.1|576
1650449700000|2022-04-20 10:15:00|9479.5|9478|9478.2|9476.7|9480.4|9478.5|9476.1|9474.6|601
1650450000000|2022-04-20 10:20:00|9478.4|9476.9|9478.7|9477.2|9480.5|9479|9477|9475.5|562
1650450300000|2022-04-20 10:25:00|9478.8|9477.3|9480|9478.5|9481.5|9480|9477.7|9475.8|569
1650450600000|2022-04-20 10:30:00|9479.9|9478.4|9481.5|9480|9484|9482.4|9479.9|9478.3|394
1650450900000|2022-04-20 10:35:00|9481.2|9479.7|9480.3|9478.8|9481.9|9480.1|9479.1|9477.6|338
1650451200000|2022-04-20 10:40:00|9480.4|9478.9|9478|9476.5|9480.5|9479|9477.4|9475.9|436
1650451500000|2022-04-20 10:45:00|9478.1|9476.6|9478.5|9477|9479.9|9478.4|9477.5|9475.8|386
1650451800000|2022-04-20 10:50:00|9478.6|9477.1|9474.3|9472.8|9478.7|9477.2|9472.6|9470.6|457
1650452100000|2022-04-20 10:55:00|9474.4|9472.9|9475.5|9474|9476.7|9475.2|9473.9|9472.1|509
1650452400000|2022-04-20 11:00:00|9475.4|9473.9|9474.5|9473|9479.1|9477.6|9473.9|9472.4|654
1650452700000|2022-04-20 11:05:00|9474.3|9472.8|9477.6|9476.1|9477.9|9476.4|9473.3|9471.8|506
1650453000000|2022-04-20 11:10:00|9477.7|9476.2|9480.9|9479.4|9481.9|9480|9477.1|9475.6|513
1650453300000|2022-04-20 11:15:00|9480.8|9479.3|9478|9476.5|9481.5|9479.6|9476.9|9475.4|448
1650453600000|2022-04-20 11:20:00|9477.9|9476.4|9470.1|9467.7|9479.6|9477.8|9470.1|9467.7|430
1650453900000|2022-04-20 11:25:00|9470.2|9467.8|9467.9|9466.4|9471.6|9470|9467.1|9464.8|591
1650454200000|2022-04-20 11:30:00|9468|9466.5|9465.8|9464.3|9468|9466.5|9463.6|9461.8|395
1650454500000|2022-04-20 11:35:00|9465.7|9464.2|9466.1|9464.6|9468|9466.5|9464.6|9463.1|386
1650454800000|2022-04-20 11:40:00|9466.2|9464.7|9467.5|9466|9467.7|9466.2|9464.5|9463|266
1650455100000|2022-04-20 11:45:00|9467.6|9466.1|9460.3|9458.8|9467.7|9466.2|9459.9|9458.1|499
1650455400000|2022-04-20 11:50:00|9460.2|9458.7|9462.7|9461.2|9463.3|9461.8|9455.4|9453.4|658
1650455700000|2022-04-20 11:55:00|9463.1|9460.7|9468.3|9466.8|9469|9467.5|9462.3|9460.7|716
1650456000000|2022-04-20 12:00:00|9468.1|9466.6|9469.2|9467.7|9469.8|9468.3|9466.6|9464.7|640
1650456300000|2022-04-20 12:05:00|9469.1|9467.6|9469.3|9467.8|9469.9|9468.4|9467.5|9466|416
1650456600000|2022-04-20 12:10:00|9469|9467.5|9469.5|9468|9469.9|9468.3|9467.1|9465.6|480
1650456900000|2022-04-20 12:15:00|9469.6|9468.1|9474.5|9473|9475.1|9473.1|9468.4|9466.9|460
1650457200000|2022-04-20 12:20:00|9474.4|9472.9|9476.6|9475.1|9479.4|9477.5|9473.9|9472.3|530
1650457500000|2022-04-20 12:25:00|9476.5|9475|9474.5|9473|9477.5|9476|9474.2|9472.7|349
1650457800000|2022-04-20 12:30:00|9474.6|9473.1|9484.3|9482.8|9484.9|9483|9473.9|9472.3|650
1650458100000|2022-04-20 12:35:00|9484.4|9482.9|9482|9480.5|9485|9483.5|9480|9478.5|501
1650458400000|2022-04-20 12:40:00|9481.9|9480.4|9485.1|9483.6|9485.1|9483.6|9481.5|9480|429
1650458700000|2022-04-20 12:45:00|9485|9483.5|9487.4|9485|9490.9|9489|9485|9483.5|502
1650459000000|2022-04-20 12:50:00|9488|9485.9|9482.8|9481.3|9488.5|9486.7|9481.9|9480|680
1650459300000|2022-04-20 12:55:00|9482.7|9481.2|9484.1|9482.6|9485.7|9484.2|9481.2|9479.2|594
1650459600000|2022-04-20 13:00:00|9483.9|9482.4|9484|9481.6|9484|9482.5|9477.1|9475.3|695
1650459900000|2022-04-20 13:05:00|9484.2|9481.8|9484.5|9483|9490.5|9488.7|9483.5|9481.8|736
1650460200000|2022-04-20 13:10:00|9484.4|9482.9|9488.5|9487|9490.4|9488.4|9481|9479.5|783
1650460500000|2022-04-20 13:15:00|9488.4|9486.9|9491.6|9490.1|9493.3|9491.8|9488.3|9486.8|554
1650460800000|2022-04-20 13:20:00|9491.5|9490|9484.3|9482.8|9493.2|9491.6|9483.7|9481.9|753
1650461100000|2022-04-20 13:25:00|9484.4|9482.9|9485.9|9484.4|9487.1|9485.6|9481.8|9480.1|685
1650461400000|2022-04-20 13:30:00|9485.8|9484.3|9488.8|9487.3|9490.7|9488.7|9483.8|9482.1|845
1650461700000|2022-04-20 13:35:00|9488.9|9487.4|9488.7|9487.2|9490.4|9488.5|9482.4|9480.5|823
1650462000000|2022-04-20 13:40:00|9488.6|9487.1|9485.8|9484.3|9489|9487.5|9484.1|9482.6|638
1650462300000|2022-04-20 13:45:00|9486|9484.5|9479.9|9478.4|9486|9484.5|9478.1|9476.3|515
1650462600000|2022-04-20 13:50:00|9479.8|9478.3|9480.9|9479.4|9483|9481.5|9479.4|9477.9|518
1650462900000|2022-04-20 13:55:00|9481|9479.5|9478|9475.6|9482.9|9480.9|9477.6|9475.6|514
1650463200000|2022-04-20 14:00:00|9478.1|9475.7|9474.7|9473.2|9478.3|9476.3|9472|9470.4|821
1650463500000|2022-04-20 14:05:00|9474.8|9473.3|9469.4|9467.9|9475.1|9473.6|9468.6|9467.1|869
1650463800000|2022-04-20 14:10:00|9469.3|9467.8|9467.5|9466|9469.4|9467.9|9465.6|9464.1|675
1650464100000|2022-04-20 14:15:00|9467.3|9465.8|9462.3|9460.8|9469.6|9468.1|9462.1|9460.6|790
1650464400000|2022-04-20 14:20:00|9462.5|9461|9468.1|9466.6|9468.9|9467|9460.8|9459.3|677
1650464700000|2022-04-20 14:25:00|9468|9466.5|9472|9469.6|9473.3|9471.4|9468|9466.5|544
1650465000000|2022-04-20 14:30:00|9472.1|9469.7|9472.7|9471.2|9474.8|9473.3|9470.4|9468.5|747
1650465300000|2022-04-20 14:35:00|9472.6|9471.1|9467|9465.5|9475.7|9473.6|9466.7|9464.7|606
1650465600000|2022-04-20 14:40:00|9467.1|9465.6|9472.9|9471.4|9473.7|9472.2|9465.3|9463.8|623
1650465900000|2022-04-20 14:45:00|9473|9471.5|9470.6|9469.1|9475.2|9473.7|9470.2|9468.7|710
1650466200000|2022-04-20 14:50:00|9470.5|9469|9464.9|9463.4|9472.5|9471|9462.9|9461|643
1650466500000|2022-04-20 14:55:00|9465.1|9463.6|9464.5|9463|9470.9|9469.4|9463.8|9462.1|687
1650466800000|2022-04-20 15:00:00|9464.4|9462.9|9467.9|9466.4|9468.8|9466.9|9461.8|9460.3|650
1650467100000|2022-04-20 15:05:00|9467.8|9466.3|9466.8|9465.3|9468.2|9466.7|9464|9462.1|518
1650467400000|2022-04-20 15:10:00|9467.1|9465.6|9469|9467.5|9472.5|9471|9466.9|9465.4|539
1650467700000|2022-04-20 15:15:00|9468.9|9467.4|9467.6|9466.1|9471|9469.5|9467.5|9466|345
1650468000000|2022-04-20 15:20:00|9467.7|9466.2|9465.4|9463.9|9469.8|9468.3|9465.1|9463.3|427
1650468300000|2022-04-20 15:25:00|9465.5|9464|9465.5|9464|9467.7|9466.2|9464.9|9463.3|294
1650468600000|2022-04-20 15:30:00|9465.6|9464.1|9468.8|9467.3|9469|9467.5|9464.4|9462.9|309
1650468900000|2022-04-20 15:35:00|9468.9|9467.4|9473|9471.5|9473.8|9472|9468.6|9467.1|309
1650469200000|2022-04-20 15:40:00|9472.9|9471.4|9476.2|9474.7|9477.1|9475.1|9472.4|9470.9|379
1650469500000|2022-04-20 15:45:00|9476.1|9474.6|9472.4|9470.9|9476.1|9474.6|9471.3|9469.8|398
1650469800000|2022-04-20 15:50:00|9472.5|9471|9470.7|9469.2|9473.2|9471.7|9470.1|9468.6|260
1650470100000|2022-04-20 15:55:00|9470.8|9469.3|9471.6|9470.1|9472.1|9470.6|9466.3|9464.8|531
1650470400000|2022-04-20 16:00:00|9471.5|9470|9474.5|9473|9474.7|9473.2|9470.5|9469|512
1650470700000|2022-04-20 16:05:00|9474.6|9473.1|9474.5|9473|9475.4|9473.9|9472.2|9470.7|436
1650471000000|2022-04-20 16:10:00|9474.6|9473.1|9472.1|9470.6|9475.7|9474.2|9472|9470.5|466
1650471300000|2022-04-20 16:15:00|9472|9470.5|9470.7|9469.2|9473.5|9472|9469.7|9467.9|457
1650471600000|2022-04-20 16:20:00|9470.6|9469.1|9475.1|9473.6|9475.2|9473.7|9469.5|9468|377
1650471900000|2022-04-20 16:25:00|9475.2|9473.7|9472.3|9470.8|9476.1|9474.6|9471.6|9469.7|381
1650472200000|2022-04-20 16:30:00|9472.1|9470.6|9470.8|9469.3|9472.6|9471.1|9469.6|9468.1|397
1650472500000|2022-04-20 16:35:00|9470.9|9469.4|9474.2|9472.7|9475.1|9473.6|9470.6|9468.7|442
1650472800000|2022-04-20 16:40:00|9474.1|9472.6|9479.1|9477.6|9479.1|9477.6|9473.8|9472.3|382
1650473100000|2022-04-20 16:45:00|9479.2|9477.7|9479.9|9478.4|9480|9478.5|9477.5|9476|339
1650473400000|2022-04-20 16:50:00|9480|9478.5|9485.4|9483.9|9485.6|9484.1|9479.3|9477.8|431
1650473700000|2022-04-20 16:55:00|9485.3|9483.8|9489.9|9488.4|9490.9|9489.4|9484.4|9482.9|506
1650474000000|2022-04-20 17:00:00|9490.2|9488.7|9488.7|9487.2|9491.5|9490|9487.8|9485.9|601
1650474300000|2022-04-20 17:05:00|9488.9|9487.4|9487.9|9486.4|9490|9488.5|9485.4|9483.9|437
1650474600000|2022-04-20 17:10:00|9488|9486.5|9490.8|9489.3|9491.3|9489.8|9486.7|9485.2|410
1650474900000|2022-04-20 17:15:00|9490.7|9489.2|9491.2|9489.7|9492.6|9491.1|9487.6|9486.1|483
1650475200000|2022-04-20 17:20:00|9491.1|9489.6|9488.1|9486.6|9491.3|9489.8|9487.8|9486.3|489
1650475500000|2022-04-20 17:25:00|9488.6|9487.1|9486.3|9484.8|9488.8|9487.3|9484.6|9483.1|509
1650475800000|2022-04-20 17:30:00|9486|9484.5|9487.2|9485.7|9489|9487.5|9485.5|9484|488
1650476100000|2022-04-20 17:35:00|9487.1|9485.6|9489.7|9488.2|9490.3|9488.8|9486.9|9485.4|512
1650476400000|2022-04-20 17:40:00|9489.6|9488.1|9486.5|9485|9490.3|9488.8|9484.9|9483.4|547
1650476700000|2022-04-20 17:45:00|9486.6|9485.1|9485.5|9484|9487.1|9485.6|9482.9|9481.2|445
1650477000000|2022-04-20 17:50:00|9485.4|9483.9|9485|9483.5|9486.4|9484.6|9484|9482.3|424
1650477300000|2022-04-20 17:55:00|9485.1|9483.6|9485.7|9483.3|9486.3|9484.7|9484.1|9482.1|388
1650477600000|2022-04-20 18:00:00|9485.8|9483.4|9480.3|9478.8|9486|9484.2|9479.5|9478|468
1650477900000|2022-04-20 18:05:00|9480.4|9478.9|9478.9|9477.4|9481.3|9479.8|9478.7|9477.2|390
1650478200000|2022-04-20 18:10:00|9478.8|9477.3|9479.7|9478.2|9479.8|9478.3|9476.9|9475.4|381
1650478500000|2022-04-20 18:15:00|9479.6|9478.1|9482.4|9480.9|9482.6|9481.1|9479.4|9477.7|402
1650478800000|2022-04-20 18:20:00|9482.5|9481|9482.2|9480.7|9483.4|9481.8|9479.9|9478.4|358
1650479100000|2022-04-20 18:25:00|9482|9480.5|9482.3|9480.8|9483.5|9482|9481.4|9479.9|418
1650479400000|2022-04-20 18:30:00|9482.2|9480.7|9485.3|9483.8|9485.5|9484|9481.2|9479.7|481
1650479700000|2022-04-20 18:35:00|9485|9483.5|9486.7|9485.2|9488.2|9486.5|9484.9|9483.4|462
1650480000000|2022-04-20 18:40:00|9486.8|9485.3|9488.8|9487.3|9490.9|9489.4|9486.6|9485.1|574
1650480300000|2022-04-20 18:45:00|9488.7|9487.2|9490.4|9488.9|9491.2|9489.7|9488.2|9486.7|367
1650480600000|2022-04-20 18:50:00|9490.3|9488.8|9490.3|9488.8|9491.2|9489.7|9487.9|9486.4|475
1650480900000|2022-04-20 18:55:00|9490.2|9488.7|9489.4|9487.9|9491.2|9489.7|9489|9487.5|589
1650481200000|2022-04-20 19:00:00|9489.6|9488.1|9489.2|9487.7|9490.1|9488.6|9487.4|9485.9|482
1650481500000|2022-04-20 19:05:00|9489.3|9487.8|9490.4|9488.9|9490.9|9489.4|9488.3|9486.3|349
1650481800000|2022-04-20 19:10:00|9490.3|9488.8|9488.7|9487.2|9490.7|9489.2|9488.5|9487|357
1650482100000|2022-04-20 19:15:00|9488.6|9487.1|9487.9|9486.4|9488.9|9487.2|9487.5|9485.9|241
1650482400000|2022-04-20 19:20:00|9488|9486.5|9485|9483.5|9488.1|9486.6|9484.6|9482.8|301
1650482700000|2022-04-20 19:25:00|9484.9|9483.4|9485.2|9483.7|9486.3|9484.3|9484|9482.5|286
1650483000000|2022-04-20 19:30:00|9485.3|9483.8|9487.7|9486.2|9488.1|9486.6|9485|9483.5|334
1650483300000|2022-04-20 19:35:00|9487.6|9486.1|9486.7|9485.2|9488.2|9486.7|9485.7|9484.1|328
1650483600000|2022-04-20 19:40:00|9486.6|9485.1|9484.9|9483.4|9487.1|9485.6|9484.8|9483.3|364
1650483900000|2022-04-20 19:45:00|9485|9483.5|9483.2|9481.7|9485.6|9483.9|9482.5|9481|380
1650484200000|2022-04-20 19:50:00|9483|9481.5|9485|9483.5|9485.4|9483.9|9483|9481.5|293
1650484500000|2022-04-20 19:55:00|9484.7|9483.2|9483.5|9482|9484.9|9483.4|9482.4|9480.9|346
1650484800000|2022-04-20 20:00:00|9483.6|9482.1|9485.7|9483.3|9486|9484.1|9482.8|9481.3|258
1650485100000|2022-04-20 20:05:00|9485.2|9483.7|9485.7|9483.3|9486.1|9484.2|9484.1|9482.1|284
1650485400000|2022-04-20 20:10:00|9485.6|9483.2|9485.7|9483.3|9485.8|9483.9|9485|9483|144
1650485700000|2022-04-20 20:15:00|9485.6|9483.2|9485.8|9484.3|9486.7|9484.7|9484.6|9483.1|152
1650486000000|2022-04-20 20:20:00|9485.9|9484.4|9486|9484.5|9486.6|9484.6|9485.5|9483.7|117
1650486300000|2022-04-20 20:25:00|9485.8|9484.3|9487|9485.5|9487.3|9485.8|9485.8|9484.3|106
1650486600000|2022-04-20 20:30:00|9487.1|9485.6|9486.2|9484.7|9488.1|9486.1|9486|9484.2|108
1650486900000|2022-04-20 20:35:00|9486.6|9484.2|9487.3|9484.9|9487.5|9485.5|9484|9481.6|150
1650487200000|2022-04-20 20:40:00|9487.2|9484.8|9487.1|9484.7|9487.7|9485.9|9486.6|9484.5|103
1650487500000|2022-04-20 20:45:00|9487.2|9484.8|9485.4|9483|9487.5|9485.4|9484.8|9482.8|138
1650487800000|2022-04-20 20:50:00|9485.3|9482.9|9487.2|9484.8|9487.3|9484.9|9484.4|9482|145
1650488100000|2022-04-20 20:55:00|9487|9484.6|9486.9|9484.5|9487.2|9484.8|9485.3|9482.3|458
1650488400000|2022-04-20 21:00:00|9487.1|9484.7|9491.5|9486.5|9491.5|9486.5|9487.1|9482.8|31
1650488700000|2022-04-20 21:05:00|9491.2|9486.2|9490.8|9485.8|9491.9|9486.9|9490.1|9485.1|69
1650489000000|2022-04-20 21:10:00|9489.8|9484.8|9490.3|9485.3|9491.8|9486.8|9489.5|9484.5|109
1650489300000|2022-04-20 21:15:00|9490.2|9485.2|9490.1|9485.1|9491|9486|9489.7|9484.7|117
1650489600000|2022-04-20 21:20:00|9489.9|9484.9|9490.7|9485.7|9491|9486|9489.7|9484.7|97
1650489900000|2022-04-20 21:25:00|9489.8|9484.8|9491.1|9486.1|9491.4|9486.4|9489.3|9484.3|175
1650490200000|2022-04-20 21:30:00|9491|9486|9489.4|9484.4|9491|9486|9488.1|9483.1|167
1650490500000|2022-04-20 21:35:00|9489.1|9484.1|9489.3|9484.3|9490|9485|9487.9|9482.9|126
1650490800000|2022-04-20 21:40:00|9489.4|9484.4|9489.1|9484.1|9490.1|9485.1|9488.4|9483.4|115
1650491100000|2022-04-20 21:45:00|9487.5|9482.5|9488.9|9483.9|9490.1|9485.1|9487.5|9482.5|180
1650491400000|2022-04-20 21:50:00|9488.8|9483.8|9488.8|9483.8|9490.7|9485.7|9487.8|9482.8|150
1650491700000|2022-04-20 21:55:00|9488.4|9483.4|9489.1|9484.1|9489.6|9484.6|9488|9483|207
1650492000000|2022-04-20 22:00:00|9487.7|9482.7|9489.3|9486.2|9490.4|9486.5|9487.7|9482.7|339
1650492300000|2022-04-20 22:05:00|9489.2|9486.4|9490.1|9487|9491.1|9487.9|9489.2|9485.8|247
1650492600000|2022-04-20 22:10:00|9490.2|9486.9|9491.5|9489.1|9491.5|9489.1|9489.1|9486.2|290
1650492900000|2022-04-20 22:15:00|9491.3|9488.8|9495.8|9493.1|9497|9493.7|9491.2|9488.7|356
1650493200000|2022-04-20 22:20:00|9495.9|9493|9495.5|9493.1|9496.2|9493.7|9494.8|9492.2|177
1650493500000|2022-04-20 22:25:00|9495.6|9493.2|9495.9|9493.1|9496.1|9493.4|9494.7|9492.2|111
1650493800000|2022-04-20 22:30:00|9495.8|9493.2|9493.2|9490.8|9495.8|9493.3|9493|9490.4|235
1650494100000|2022-04-20 22:35:00|9493.3|9490.9|9490|9487.6|9493.5|9491.1|9489.7|9487.2|145
1650494400000|2022-04-20 22:40:00|9489.9|9487.5|9487.1|9484.7|9490|9487.9|9486.7|9484.2|262
1650494700000|2022-04-20 22:45:00|9487.2|9484.8|9486.9|9485|9488.5|9486.1|9485.3|9482.9|397
1650495000000|2022-04-20 22:50:00|9487.1|9484.9|9487.1|9484.7|9488.5|9485.9|9486.2|9483.5|246
1650495300000|2022-04-20 22:55:00|9487|9484.6|9488.2|9485.8|9489|9486.6|9487|9484.6|186
1650495600000|2022-04-20 23:00:00|9488.3|9485.9|9488|9485.6|9488.7|9486.3|9485.3|9482.9|186
1650495900000|2022-04-20 23:05:00|9488.1|9485.7|9488.6|9486.2|9489.3|9487.1|9487.5|9485.4|117
1650496200000|2022-04-20 23:10:00|9488.7|9486.3|9490|9487.6|9490.1|9488.1|9488.2|9485.8|81
1650496500000|2022-04-20 23:15:00|9489.9|9487.5|9488.7|9486.3|9491.3|9488.9|9487.8|9485.8|159
1650496800000|2022-04-20 23:20:00|9488.8|9486.4|9489.7|9487.3|9491|9488.6|9488.8|9486.4|172
1650497100000|2022-04-20 23:25:00|9490|9487.6|9490.9|9488.5|9491.9|9489.8|9489.9|9487.5|130
1650497400000|2022-04-20 23:30:00|9491|9488.6|9490.9|9488.5|9492.5|9490.2|9490.2|9487.8|202
1650497700000|2022-04-20 23:35:00|9491|9488.6|9492.9|9490.5|9493.6|9491.2|9490.8|9488.6|184
1650498000000|2022-04-20 23:40:00|9492.8|9490.4|9492.6|9490.2|9494.5|9492.1|9492.2|9489.8|296
1650498300000|2022-04-20 23:45:00|9492.7|9490.3|9494.4|9492.9|9495.2|9493.3|9492.7|9490.3|346
1650498600000|2022-04-20 23:50:00|9494.3|9492.8|9493.4|9491.9|9494.4|9492.8|9493|9491.4|164
1650498900000|2022-04-20 23:55:00|9493.5|9492|9492|9490.5|9494.7|9492.9|9491.6|9489.8|274
1650499200000|2022-04-21 00:00:00|9492.2|9490.7|9493.2|9491.7|9494.5|9492.7|9490.8|9489.2|523
1650499500000|2022-04-21 00:05:00|9493.3|9491.8|9494.1|9492.6|9495.2|9493.5|9491.6|9490.1|346
1650499800000|2022-04-21 00:10:00|9494.2|9492.7|9496|9494.5|9496.1|9494.6|9493.8|9491.7|259
1650500100000|2022-04-21 00:15:00|9496.1|9494.6|9497.8|9496.3|9498.3|9496.8|9495.6|9494.1|377
1650500400000|2022-04-21 00:20:00|9497.7|9496.2|9496.8|9495.3|9499.2|9497.7|9496.7|9495.2|326
1650500700000|2022-04-21 00:25:00|9496.7|9495.2|9497.6|9496.1|9498.4|9496.8|9496.7|9494.9|324
1650501000000|2022-04-21 00:30:00|9497.4|9495.9|9500.3|9498.8|9501|9499.1|9496.8|9495|408
1650501300000|2022-04-21 00:35:00|9500.1|9498.6|9500.3|9498.8|9500.7|9499.2|9499.5|9498|294
1650501600000|2022-04-21 00:40:00|9500.2|9498.7|9500.1|9498.6|9500.6|9499|9499.1|9497.6|220
1650501900000|2022-04-21 00:45:00|9500.3|9497.9|9498.4|9496.9|9500.3|9498.3|9496.6|9494.8|395
1650502200000|2022-04-21 00:50:00|9498.9|9496.5|9498.5|9496.1|9499.6|9498.1|9497.3|9495.5|649
1650502500000|2022-04-21 00:55:00|9498.3|9495.9|9498.2|9496.7|9500.4|9498.5|9497.3|9495.6|728
1650502800000|2022-04-21 01:00:00|9498.1|9496.6|9497.7|9496.2|9498.7|9497.2|9496.2|9494.7|472
1650503100000|2022-04-21 01:05:00|9497.8|9496.3|9497.1|9495.6|9498.8|9497.3|9496.3|9494.5|441
1650503400000|2022-04-21 01:10:00|9497|9495.5|9498.1|9496.6|9499.8|9498.2|9496.2|9494.7|455
1650503700000|2022-04-21 01:15:00|9498.2|9496.7|9497.4|9495.9|9498.7|9497|9495.7|9493.7|555
1650504000000|2022-04-21 01:20:00|9497.5|9496|9497.5|9495.1|9498.8|9497|9496.3|9494.4|436
1650504300000|2022-04-21 01:25:00|9497.4|9495|9498.9|9497.4|9499.8|9498|9496.7|9494.7|371
1650504600000|2022-04-21 01:30:00|9499|9497.5|9502.4|9500|9502.4|9500.9|9498.3|9496.7|481
1650504900000|2022-04-21 01:35:00|9501.5|9499.9|9501|9499.5|9501.9|9500|9498.1|9496.5|372
1650505200000|2022-04-21 01:40:00|9501.1|9499.6|9501|9499.5|9502.7|9500.7|9499.2|9497.7|337
1650505500000|2022-04-21 01:45:00|9501.1|9499.6|9499.8|9498.3|9501.9|9500.2|9499.7|9498.1|392
1650505800000|2022-04-21 01:50:00|9499.9|9498.4|9503.8|9502.3|9504.5|9502.5|9498.6|9497.1|412
1650506100000|2022-04-21 01:55:00|9503.7|9502.2|9503.6|9502.1|9504.3|9502.8|9502.9|9501|234
1650506400000|2022-04-21 02:00:00|9503.7|9502.2|9508.3|9506.8|9508.9|9507.2|9503.5|9502|400
1650506700000|2022-04-21 02:05:00|9508.2|9506.7|9507.1|9505.6|9509.6|9507.6|9506|9504|239
1650507000000|2022-04-21 02:10:00|9506.9|9505.4|9512.8|9510.4|9513.4|9511.5|9506.7|9504.9|324
1650507300000|2022-04-21 02:15:00|9512.2|9510.7|9507.4|9505.9|9512.5|9510.7|9507.3|9505.7|264
1650507600000|2022-04-21 02:20:00|9507.5|9506|9508.6|9507.1|9509|9507.2|9505.8|9503.7|214
1650507900000|2022-04-21 02:25:00|9508.5|9507|9510.3|9508.8|9510.9|9509|9507.4|9505.6|285
1650508200000|2022-04-21 02:30:00|9510.4|9508.9|9508.7|9506.3|9510.8|9508.9|9507.5|9505.5|396
1650508500000|2022-04-21 02:35:00|9508.8|9506.4|9509.3|9507.8|9509.5|9507.9|9507.4|9505.9|223
1650508800000|2022-04-21 02:40:00|9509.4|9507.9|9508.9|9507.4|9509.8|9508|9508.7|9507.1|197
1650509100000|2022-04-21 02:45:00|9509|9507.5|9509.4|9507.9|9510.8|9509.3|9508.4|9506.9|290
1650509400000|2022-04-21 02:50:00|9509.3|9507.8|9511.2|9509.7|9511.7|9509.8|9508.5|9507|357
1650509700000|2022-04-21 02:55:00|9511.3|9509.8|9515.4|9513.9|9515.4|9513.9|9510.8|9509|587
1650510000000|2022-04-21 03:00:00|9515.1|9513.6|9512.9|9511.4|9515.5|9513.8|9511.8|9510|380
1650510300000|2022-04-21 03:05:00|9512.8|9511.3|9510.9|9509.4|9513.8|9512.2|9510.8|9508.9|282
1650510600000|2022-04-21 03:10:00|9510.8|9509.3|9509.4|9507.9|9511.1|9509.6|9508.7|9507.2|384
1650510900000|2022-04-21 03:15:00|9509.3|9507.8|9509.5|9508|9510.6|9508.8|9507.8|9506.3|364
1650511200000|2022-04-21 03:20:00|9509.6|9508.1|9509.5|9508|9510.9|9509|9509.2|9507.3|265
1650511500000|2022-04-21 03:25:00|9509.6|9508.1|9509.3|9507.8|9510.7|9508.8|9508.4|9506.5|286
1650511800000|2022-04-21 03:30:00|9509.2|9507.7|9511.8|9510.3|9512.3|9510.7|9509.2|9507.7|347
1650512100000|2022-04-21 03:35:00|9511.7|9510.2|9509.2|9507.7|9513.3|9511.6|9509.1|9507.3|310
1650512400000|2022-04-21 03:40:00|9509.3|9507.8|9508|9506.5|9509.9|9508.2|9507.1|9505.6|372
1650512700000|2022-04-21 03:45:00|9507.9|9506.4|9511.3|9509.8|9511.4|9509.9|9507.9|9506.4|334
1650513000000|2022-04-21 03:50:00|9511.2|9509.7|9511.2|9509.7|9512|9510.5|9510.1|9508.6|241
1650513300000|2022-04-21 03:55:00|9511.3|9509.8|9508.1|9506.6|9511.5|9510|9507.1|9505.6|320
1650513600000|2022-04-21 04:00:00|9508|9506.5|9505|9503.5|9508.5|9507|9504|9502.1|386
1650513900000|2022-04-21 04:05:00|9504.9|9503.4|9506.2|9504.7|9507|9505.3|9504.8|9502.9|350
1650514200000|2022-04-21 04:10:00|9506.1|9504.6|9504.9|9503.4|9507.1|9505.2|9504.7|9503|300
1650514500000|2022-04-21 04:15:00|9504.7|9503.2|9504|9501.6|9505.3|9503.3|9502.8|9501|402
1650514800000|2022-04-21 04:20:00|9503.6|9502.1|9504.7|9503.2|9505.7|9503.7|9503.3|9501.5|240
1650515100000|2022-04-21 04:25:00|9504.8|9503.3|9504.9|9503.4|9505.9|9504.4|9503.9|9501.9|283
1650515400000|2022-04-21 04:30:00|9505|9503.5|9504.8|9503.3|9505.8|9503.8|9503.7|9501.8|339
1650515700000|2022-04-21 04:35:00|9504.9|9503.4|9508.2|9506.7|9508.3|9506.8|9504.9|9503.4|223
1650516000000|2022-04-21 04:40:00|9508.1|9506.6|9507|9505.5|9509.6|9508.1|9507|9505.4|187
1650516300000|2022-04-21 04:45:00|9506.9|9505.4|9509.3|9507.8|9510.1|9508.6|9506.8|9505.1|239
1650516600000|2022-04-21 04:50:00|9509.4|9507.9|9509.8|9507.4|9510.4|9508.7|9508.7|9507.1|168
1650516900000|2022-04-21 04:55:00|9509.7|9507.3|9507.9|9505.5|9509.8|9508|9506.5|9504.8|387
1650517200000|2022-04-21 05:00:00|9507.5|9506|9502.3|9500.8|9508.4|9506.7|9502.1|9500.1|652
1650517500000|2022-04-21 05:05:00|9502.6|9501.1|9503.1|9501.6|9504.3|9502.5|9501.8|9500.3|489
1650517800000|2022-04-21 05:10:00|9503|9501.5|9503.1|9501.6|9504.6|9502.6|9501.8|9499.9|516
1650518100000|2022-04-21 05:15:00|9503|9501.5|9506|9504.5|9506.4|9504.9|9502.4|9500.9|401
1650518400000|2022-04-21 05:20:00|9505.9|9504.4|9507|9504.6|9509.5|9508|9504.3|9502.8|428
1650518700000|2022-04-21 05:25:00|9507.1|9504.7|9504.8|9503.3|9509|9507.1|9503.9|9501.9|376
1650519000000|2022-04-21 05:30:00|9505.2|9502.8|9504|9502.5|9506.7|9504.7|9503.9|9502|346
1650519300000|2022-04-21 05:35:00|9503.9|9502.4|9503.4|9501|9504.9|9503.1|9502.9|9501|334
1650519600000|2022-04-21 05:40:00|9503|9501.5|9504.1|9501.7|9504.3|9502.3|9502.3|9500.4|400
1650519900000|2022-04-21 05:45:00|9504|9501.6|9501.1|9499.6|9504.1|9502.3|9501|9499.3|444
1650520200000|2022-04-21 05:50:00|9501.2|9499.7|9500.6|9498.2|9501.3|9499.8|9496.4|9494.1|518
1650520500000|2022-04-21 05:55:00|9500.7|9498.3|9504.4|9502|9504.4|9502.4|9499|9497|488
1650520800000|2022-04-21 06:00:00|9504.3|9501.9|9501|9499.5|9505|9503|9499.1|9497.6|517
1650521100000|2022-04-21 06:05:00|9501.1|9499.6|9502.5|9501|9502.9|9501.4|9499.4|9497.6|554
1650521400000|2022-04-21 06:10:00|9502.8|9501.3|9502.7|9501.2|9504.3|9502.8|9501.9|9500.4|442
1650521700000|2022-04-21 06:15:00|9502.6|9501.1|9498.6|9497.1|9504.2|9502.7|9498.2|9496.5|583
1650522000000|2022-04-21 06:20:00|9498.5|9497|9501.3|9499.8|9501.5|9500|9498|9496.5|466
1650522300000|2022-04-21 06:25:00|9501.4|9499.9|9496.1|9494.6|9502.9|9501.4|9495.9|9494.4|465
1650522600000|2022-04-21 06:30:00|9496|9494.5|9493|9491.5|9497.1|9495.6|9488.5|9486.1|993
1650522900000|2022-04-21 06:35:00|9492.9|9491.4|9488.4|9486.9|9493.6|9491.5|9487.8|9486.3|688
1650523200000|2022-04-21 06:40:00|9488.5|9487|9484.1|9482.6|9489.5|9487.7|9483.1|9481.3|687
1650523500000|2022-04-21 06:45:00|9484.5|9482.1|9484.4|9482|9486|9483.9|9482.2|9480.4|493
1650523800000|2022-04-21 06:50:00|9484.3|9481.9|9477.5|9475.1|9485.1|9482.9|9477|9475|507
1650524100000|2022-04-21 06:55:00|9477.6|9475.2|9469.9|9467.5|9477.7|9475.3|9467.2|9464.8|743
1650524400000|2022-04-21 07:00:00|9469.7|9468.2|9483.9|9481.5|9484.7|9482.3|9469.7|9467.8|972
1650524700000|2022-04-21 07:05:00|9483.8|9481.4|9485.3|9483.8|9487.8|9485.8|9483|9480.6|811
1650525000000|2022-04-21 07:10:00|9485.5|9484|9486.3|9484.8|9488.1|9486.1|9484|9481.6|574
1650525300000|2022-04-21 07:15:00|9486.2|9484.7|9480.1|9478.6|9486.4|9484.7|9478.7|9476.7|748
1650525600000|2022-04-21 07:20:00|9480.2|9478.7|9477.2|9474.8|9484.4|9482.2|9476.8|9474.8|622
1650525900000|2022-04-21 07:25:00|9476.7|9475.2|9474|9472.5|9477.8|9475.5|9472.8|9471|701
1650526200000|2022-04-21 07:30:00|9473.9|9472.4|9476.7|9475.2|9478.9|9476.9|9473.9|9472.2|569
1650526500000|2022-04-21 07:35:00|9476.8|9475.3|9475.1|9473.6|9477.2|9475.4|9472.7|9470.9|529
1650526800000|2022-04-21 07:40:00|9475|9473.5|9473.6|9472.1|9476.2|9474.7|9471.3|9469.8|608
1650527100000|2022-04-21 07:45:00|9473.4|9471.9|9469.9|9468.4|9473.4|9471.9|9467.6|9465.7|584
1650527400000|2022-04-21 07:50:00|9470.1|9468.6|9473.5|9472|9473.7|9472.2|9467.6|9465.9|691
1650527700000|2022-04-21 07:55:00|9473.7|9472.2|9459.3|9456.9|9474.1|9472.6|9459.3|9456.9|808
1650528000000|2022-04-21 08:00:00|9459.4|9457|9474.4|9472|9474.4|9472|9458.3|9455.9|736
1650528300000|2022-04-21 08:05:00|9474.5|9472.1|9478.2|9475.8|9479.5|9477.8|9473.1|9471.3|583
1650528600000|2022-04-21 08:10:00|9478.1|9475.7|9476.3|9473.9|9479|9477|9474.5|9472.7|523
1650528900000|2022-04-21 08:15:00|9476.4|9474|9474.8|9472.4|9476.4|9474.5|9473.6|9471.8|480
1650529200000|2022-04-21 08:20:00|9474.7|9472.3|9480.1|9477.7|9480.1|9478.1|9471.2|9469.5|587
1650529500000|2022-04-21 08:25:00|9480.3|9477.9|9486.1|9483.7|9486.3|9484.4|9479.8|9477.7|556
1650529800000|2022-04-21 08:30:00|9485.7|9484.2|9485.9|9483.5|9489.5|9487.4|9484.6|9482.6|765
1650530100000|2022-04-21 08:35:00|9485.8|9483.4|9484.5|9483|9487.7|9485.8|9482|9479.8|563
1650530400000|2022-04-21 08:40:00|9484.4|9482.9|9480.1|9478.6|9485|9483.2|9479.5|9477.6|608
1650530700000|2022-04-21 08:45:00|9480|9478.5|9478.6|9476.2|9481.7|9479.7|9475.9|9473.9|846
1650531000000|2022-04-21 08:50:00|9478.7|9476.3|9483.6|9481.2|9485.6|9483.9|9477.9|9476|613
1650531300000|2022-04-21 08:55:00|9483.5|9481.1|9484.6|9483.1|9487|9485|9482.6|9480.9|643
1650531600000|2022-04-21 09:00:00|9484.5|9483|9493|9490.6|9493|9490.6|9479.9|9478.4|644
1650531900000|2022-04-21 09:05:00|9493.1|9490.7|9494.5|9493|9495.7|9494.2|9490.5|9488.7|454
1650532200000|2022-04-21 09:10:00|9494.3|9492.8|9489.7|9488.2|9494.3|9492.8|9489.4|9487.9|419
1650532500000|2022-04-21 09:15:00|9489.6|9488.1|9486.1|9484.6|9489.9|9488.4|9484.7|9483.2|366
1650532800000|2022-04-21 09:20:00|9486.2|9484.7|9484.8|9483.3|9487.2|9485.5|9484.4|9482.5|455
1650533100000|2022-04-21 09:25:00|9484.9|9483.4|9484.7|9483.2|9486.7|9484.5|9482.4|9480.7|582
1650533400000|2022-04-21 09:30:00|9484.6|9483.1|9481.1|9479.6|9485|9483.1|9478.9|9477|501
1650533700000|2022-04-21 09:35:00|9481.2|9479.7|9481|9479.5|9482.3|9480.8|9479.9|9478|441
1650534000000|2022-04-21 09:40:00|9480.9|9479.4|9478.5|9477|9481|9479.5|9477.5|9476|471
1650534300000|2022-04-21 09:45:00|9478.6|9477.1|9482.5|9481|9482.8|9481.3|9478.6|9477.1|408
1650534600000|2022-04-21 09:50:00|9482.6|9481.1|9483.1|9481.6|9483.8|9482.3|9479.8|9478.3|318
1650534900000|2022-04-21 09:55:00|9483.2|9481.7|9484.4|9482.9|9484.6|9483.1|9482.2|9480.7|334
1650535200000|2022-04-21 10:00:00|9484.3|9482.8|9486.3|9484.8|9486.4|9484.9|9482.2|9480.7|370
1650535500000|2022-04-21 10:05:00|9486|9484.5|9486.4|9484.9|9488.2|9486.7|9483.9|9482.4|455
1650535800000|2022-04-21 10:10:00|9486.5|9485|9480.3|9478.8|9488.2|9486.7|9478.4|9476.6|443
1650536100000|2022-04-21 10:15:00|9480.2|9478.7|9475.2|9473.7|9480.3|9478.8|9475.2|9473.4|365
1650536400000|2022-04-21 10:20:00|9475.3|9473.8|9473.5|9472|9476.4|9474.9|9471.6|9470.1|443
1650536700000|2022-04-21 10:25:00|9473.4|9471.9|9477.1|9475.6|9478.5|9477|9473.4|9471.6|456
1650537000000|2022-04-21 10:30:00|9477.3|9475.8|9477.4|9475.9|9478.9|9477.4|9476|9474|497
1650537300000|2022-04-21 10:35:00|9477.3|9475.8|9478.3|9476.8|9478.6|9477.1|9474.2|9472.7|552
1650537600000|2022-04-21 10:40:00|9478.2|9476.7|9481.3|9479.8|9482|9480.2|9477.8|9476.3|513
1650537900000|2022-04-21 10:45:00|9481.4|9479.9|9481.7|9480.2|9482.8|9481.2|9480.8|9479.2|398
1650538200000|2022-04-21 10:50:00|9481.8|9480.3|9481.5|9480|9482.1|9480.6|9480.8|9479.3|328
1650538500000|2022-04-21 10:55:00|9481.3|9479.8|9480.5|9479|9482.8|9481.3|9480.1|9478.4|330
1650538800000|2022-04-21 11:00:00|9480.4|9478.9|9481.9|9480.4|9482.8|9481.3|9479.9|9478.4|464
1650539100000|2022-04-21 11:05:00|9482|9480.5|9482.3|9480.8|9482.9|9481.4|9481.3|9479.8|381
1650539400000|2022-04-21 11:10:00|9482.1|9480.6|9485.4|9483.9|9485.8|9484.3|9481.3|9479.8|597
1650539700000|2022-04-21 11:15:00|9485.3|9483.8|9489.9|9488.4|9490.9|9489.1|9484.1|9482.2|577
1650540000000|2022-04-21 11:20:00|9489.8|9488.3|9492.4|9490.9|9492.7|9491.2|9487.9|9486|558
1650540300000|2022-04-21 11:25:00|9492.5|9491|9490.5|9489|9493.5|9491.7|9488.8|9487.3|534
1650540600000|2022-04-21 11:30:00|9490.6|9489.1|9489.3|9487.8|9492.7|9490.7|9488.7|9486.8|504
1650540900000|2022-04-21 11:35:00|9489.4|9487.9|9491.1|9489.6|9492.2|9490.3|9488.9|9487|392
1650541200000|2022-04-21 11:40:00|9491.2|9489.7|9495.1|9493.6|9496.4|9494.9|9490.6|9489.1|450
1650541500000|2022-04-21 11:45:00|9495|9493.5|9494.3|9491.9|9496|9494.3|9493.2|9491.7|426
1650541800000|2022-04-21 11:50:00|9493.9|9492.4|9497.3|9495.8|9498.4|9496.5|9493.3|9491.6|443
1650542100000|2022-04-21 11:55:00|9497.4|9495.9|9496.6|9495.1|9497.6|9496.1|9494.5|9492.7|551
1650542400000|2022-04-21 12:00:00|9496.5|9495|9492.5|9491|9497.3|9495.8|9492.1|9490.6|548
1650542700000|2022-04-21 12:05:00|9492.6|9491.1|9495.5|9494|9496|9494.4|9491|9489.5|441
1650543000000|2022-04-21 12:10:00|9495.4|9493.9|9493.5|9492|9497.1|9495.6|9493.5|9491.8|400
1650543300000|2022-04-21 12:15:00|9493.6|9492.1|9491.7|9490.2|9495.5|9494|9491.6|9490.1|488
1650543600000|2022-04-21 12:20:00|9491.6|9490.1|9498.3|9496.8|9499.1|9497|9491.6|9490.1|434
1650543900000|2022-04-21 12:25:00|9498.2|9496.7|9500.4|9498|9501.1|9499.3|9497|9495.2|395
1650544200000|2022-04-21 12:30:00|9500.5|9498.1|9500.1|9498.6|9501.1|9499.4|9497.7|9495.8|498
1650544500000|2022-04-21 12:35:00|9500.2|9498.7|9497|9495.5|9500.7|9499.2|9496.7|9495.2|451
1650544800000|2022-04-21 12:40:00|9496.9|9495.4|9493|9491.5|9497.1|9495.6|9492.1|9490.6|481
1650545100000|2022-04-21 12:45:00|9493.1|9491.6|9494.4|9492.9|9495.2|9493.7|9491.4|9489.9|497
1650545400000|2022-04-21 12:50:00|9494.6|9493.1|9494.6|9493.1|9496.4|9494.9|9493.4|9491.9|516
1650545700000|2022-04-21 12:55:00|9495|9493.5|9490.4|9488.9|9495.8|9494.3|9490.3|9488.8|388
1650546000000|2022-04-21 13:00:00|9490.5|9489|9493.8|9492.3|9496.3|9494.3|9490.5|9489|423
1650546300000|2022-04-21 13:05:00|9493.9|9492.4|9492.6|9491.1|9495.3|9493.6|9491.2|9489.7|544
1650546600000|2022-04-21 13:10:00|9492.7|9491.2|9495|9493.5|9495.7|9494.2|9490.5|9489|681
1650546900000|2022-04-21 13:15:00|9494.8|9493.3|9495.8|9494.3|9497.1|9495.6|9493.7|9491.8|590
1650547200000|2022-04-21 13:20:00|9496|9494.5|9493.7|9492.2|9497.9|9496.4|9493.1|9491.6|778
1650547500000|2022-04-21 13:25:00|9493.5|9492|9495|9493.5|9496.9|9495.4|9492|9490.3|861
1650547800000|2022-04-21 13:30:00|9494.9|9493.4|9493.9|9492.4|9496.9|9495.4|9490.1|9488.6|511
1650548100000|2022-04-21 13:35:00|9493.8|9492.3|9494.7|9493.2|9497.2|9495.7|9490.9|9489.1|478
1650548400000|2022-04-21 13:40:00|9494.2|9492.7|9490.2|9488.7|9494.6|9493.1|9488.5|9487|453
1650548700000|2022-04-21 13:45:00|9490.1|9488.6|9494.4|9492.9|9495.8|9494.3|9490|9488.5|531
1650549000000|2022-04-21 13:50:00|9494.5|9493|9492.6|9491.1|9494.5|9493|9491.9|9490.4|329
1650549300000|2022-04-21 13:55:00|9492.7|9491.2|9500|9498.5|9501.5|9500|9492.4|9490.9|557
1650549600000|2022-04-21 14:00:00|9500.1|9498.6|9504.5|9503|9505|9503.5|9497.2|9495.7|591
1650549900000|2022-04-21 14:05:00|9504.4|9502.9|9501.6|9500.1|9506|9504.5|9501.6|9500.1|407
1650550200000|2022-04-21 14:10:00|9501.5|9500|9505.4|9503.9|9505.4|9503.9|9497.7|9496.2|536
1650550500000|2022-04-21 14:15:00|9505.3|9503.8|9504.1|9502.6|9507.8|9506.3|9503.5|9502|432
1650550800000|2022-04-21 14:20:00|9504|9502.5|9503.6|9502.1|9505.4|9503.9|9499.9|9497.9|328
1650551100000|2022-04-21 14:25:00|9503.7|9502.2|9500.1|9498.6|9504.3|9502.5|9497.5|9496|412
1650551400000|2022-04-21 14:30:00|9500|9498.5|9498.4|9496.9|9502.9|9501.4|9497.8|9496.3|433
1650551700000|2022-04-21 14:35:00|9498.5|9497|9499.4|9497.9|9501.1|9499.6|9497.1|9495.6|376
1650552000000|2022-04-21 14:40:00|9499.3|9497.8|9500.5|9499|9501.1|9499.6|9497.3|9495.8|339
1650552300000|2022-04-21 14:45:00|9500.6|9499.1|9511.9|9510.4|9512.4|9510.5|9499.8|9498.3|495
1650552600000|2022-04-21 14:50:00|9512|9510.5|9523.1|9521.6|9523.6|9521.7|9512|9510.5|559
1650552900000|2022-04-21 14:55:00|9524.1|9521.7|9521|9519.5|9525.2|9523.4|9518|9516.5|547
1650553200000|2022-04-21 15:00:00|9521.1|9519.6|9519.5|9518|9522|9520.5|9516.1|9514.3|457
1650553500000|2022-04-21 15:05:00|9519.4|9517.9|9514.2|9512.7|9520.3|9518.8|9511.5|9510|495
1650553800000|2022-04-21 15:10:00|9514.5|9512.1|9511.6|9509.2|9516.4|9514.4|9510.2|9508.4|442
1650554100000|2022-04-21 15:15:00|9510.8|9509.3|9506.6|9505.1|9512.1|9509.9|9505.4|9503.9|460
1650554400000|2022-04-21 15:20:00|9506.8|9505.3|9508.1|9506.6|9511.1|9509.6|9506.5|9505|400
1650554700000|2022-04-21 15:25:00|9507.9|9506.4|9507.3|9505.8|9509.8|9508.3|9506.9|9505.4|357
1650555000000|2022-04-21 15:30:00|9507.4|9505.9|9520|9518.5|9521.9|9519.5|9507.3|9505.8|555
1650555300000|2022-04-21 15:35:00|9520.2|9518.7|9524|9522.5|9525.1|9523.6|9517.3|9515.6|566
1650555600000|2022-04-21 15:40:00|9523.9|9522.4|9526.2|9524.7|9527.3|9525.8|9521.5|9520|520
1650555900000|2022-04-21 15:45:00|9526.1|9524.6|9528.5|9527|9532.1|9530.6|9524.1|9522.6|460
1650556200000|2022-04-21 15:50:00|9528.4|9526.9|9534|9532.5|9535|9533.5|9527.9|9526.4|464
1650556500000|2022-04-21 15:55:00|9533.9|9532.4|9532|9530.5|9539.9|9538.4|9530.9|9529|478
1650556800000|2022-04-21 16:00:00|9532.1|9530.6|9530.9|9529.4|9535.1|9533.6|9530.5|9529|448
1650557100000|2022-04-21 16:05:00|9530.8|9529.3|9534.9|9533.4|9535.2|9533.7|9529.7|9528.2|393
1650557400000|2022-04-21 16:10:00|9534.8|9533.3|9534.5|9533|9537.1|9535.5|9533.6|9532.1|468
1650557700000|2022-04-21 16:15:00|9534.6|9533.1|9539.6|9538.1|9540.4|9538.6|9534.1|9532.6|428
1650558000000|2022-04-21 16:20:00|9539.7|9538.2|9543.4|9541.9|9543.5|9542|9536.3|9534.8|463
1650558300000|2022-04-21 16:25:00|9543.5|9542|9545.8|9544.3|9554.5|9552.1|9542.2|9540.7|465
1650558600000|2022-04-21 16:30:00|9545.7|9544.2|9545.4|9543.9|9548.4|9546.6|9544.6|9543.1|365
1650558900000|2022-04-21 16:35:00|9545.5|9544|9541|9538.6|9546.7|9545.1|9540.6|9538.2|425
1650559200000|2022-04-21 16:40:00|9540.9|9538.5|9542.9|9541.4|9543.9|9541.9|9537.9|9535.5|504
1650559500000|2022-04-21 16:45:00|9543.1|9541.6|9540.5|9539|9544.9|9543.2|9540.2|9538.7|386
1650559800000|2022-04-21 16:50:00|9540.6|9539.1|9546.8|9545.3|9547.5|9546|9540.4|9538.9|350
1650560100000|2022-04-21 16:55:00|9546.1|9544.6|9541.4|9539.9|9546.1|9544.6|9540.7|9538.7|364
1650560400000|2022-04-21 17:00:00|9541.5|9540|9539.2|9537.7|9542.7|9541.2|9536.9|9535.2|498
1650560700000|2022-04-21 17:05:00|9539.1|9537.6|9534.6|9533.1|9540.1|9538.6|9534.5|9533|490
1650561000000|2022-04-21 17:10:00|9534.5|9533|9533.9|9532.4|9536|9534.5|9533.3|9531.8|452
1650561300000|2022-04-21 17:15:00|9534.2|9532.7|9537.8|9535.4|9544.4|9542.4|9533.5|9532|692
1650561600000|2022-04-21 17:20:00|9537.9|9535.5|9534.3|9532.8|9538.3|9536.8|9527.7|9525.3|653
1650561900000|2022-04-21 17:25:00|9534.1|9532.6|9531.8|9530.3|9537.9|9536.3|9530.5|9529|533
1650562200000|2022-04-21 17:30:00|9531.9|9530.4|9532.2|9530.7|9534.2|9532.7|9528.9|9527.4|643
1650562500000|2022-04-21 17:35:00|9532.7|9530.3|9529.5|9528|9535.4|9533.9|9528.7|9527.2|608
1650562800000|2022-04-21 17:40:00|9529.7|9528.2|9532.4|9530.9|9532.7|9530.9|9528.5|9527|601
1650563100000|2022-04-21 17:45:00|9532.3|9530.8|9531.3|9529.8|9533.3|9531.8|9528.5|9527|572
1650563400000|2022-04-21 17:50:00|9531.2|9529.7|9529.9|9528.4|9532.9|9531.2|9528.2|9526.7|428
1650563700000|2022-04-21 17:55:00|9530|9528.5|9526.7|9525.2|9530.4|9528.6|9523.1|9521.6|571
1650564000000|2022-04-21 18:00:00|9526.8|9525.3|9532.1|9530.6|9534.2|9532.7|9526.8|9525.3|538
1650564300000|2022-04-21 18:05:00|9532.3|9530.8|9536.6|9535.1|9537.2|9535.2|9528.6|9527.1|487
1650564600000|2022-04-21 18:10:00|9536.7|9535.2|9534.3|9532.8|9537.3|9535.6|9534|9532.2|502
1650564900000|2022-04-21 18:15:00|9534.1|9532.6|9536.7|9535.2|9537.4|9535.9|9533.7|9532.2|508
1650565200000|2022-04-21 18:20:00|9536.8|9535.3|9535|9533.5|9537.3|9535.8|9533.9|9532.4|402
1650565500000|2022-04-21 18:25:00|9534.9|9533.4|9535.9|9534.4|9535.9|9534.4|9533.5|9532|370
1650565800000|2022-04-21 18:30:00|9536.2|9534.7|9530.4|9528.9|9538.3|9536.8|9529.6|9527.8|474
1650566100000|2022-04-21 18:35:00|9530.5|9529|9535.2|9532.8|9535.2|9533.2|9530.2|9528.7|278
1650566400000|2022-04-21 18:40:00|9535|9532.6|9533.1|9531.6|9535.1|9533.2|9531.9|9530.4|384
1650566700000|2022-04-21 18:45:00|9533|9531.5|9530.2|9528.7|9533.7|9532.2|9529.9|9528.4|477
1650567000000|2022-04-21 18:50:00|9530.3|9528.8|9530.3|9528.8|9532.3|9530.8|9528.2|9526.5|431
1650567300000|2022-04-21 18:55:00|9530.4|9528.9|9532.4|9530.9|9533.5|9532|9529.8|9528|423
1650567600000|2022-04-21 19:00:00|9532.3|9530.8|9530.7|9529.2|9532.7|9531.2|9529.1|9527.6|306
1650567900000|2022-04-21 19:05:00|9530.6|9529.1|9530.7|9529.2|9531.5|9529.6|9528|9526.3|320
1650568200000|2022-04-21 19:10:00|9530.6|9529.1|9533.8|9532.3|9535|9533|9530.4|9528.9|290
1650568500000|2022-04-21 19:15:00|9533.7|9532.2|9533.4|9531.9|9535.2|9533.4|9532.7|9530.9|420
1650568800000|2022-04-21 19:20:00|9533.3|9531.8|9532.7|9530.3|9534.2|9532.2|9531.9|9529.9|354
1650569100000|2022-04-21 19:25:00|9532.8|9530.4|9531.4|9529|9533.1|9531.2|9530.9|9528.9|394
1650569400000|2022-04-21 19:30:00|9531.3|9528.9|9532.9|9530.5|9533.6|9531.9|9530.5|9528.6|360
1650569700000|2022-04-21 19:35:00|9533|9530.6|9533|9531.5|9533.8|9532.1|9532.4|9530.5|323
1650570000000|2022-04-21 19:40:00|9532.8|9531.3|9532.7|9530.3|9533.8|9531.9|9532.4|9530.3|344
1650570300000|2022-04-21 19:45:00|9532.8|9530.4|9532.9|9530.5|9533.5|9531.7|9532|9530.1|280
1650570600000|2022-04-21 19:50:00|9532.8|9530.4|9533|9531.5|9533.9|9532.4|9531.7|9530.1|351
1650570900000|2022-04-21 19:55:00|9533.1|9531.6|9526.3|9524.8|9533.6|9531.7|9526|9524.1|390
1650571200000|2022-04-21 20:00:00|9526.2|9524.7|9530.9|9529.4|9532.2|9530.2|9526.2|9524.3|344
1650571500000|2022-04-21 20:05:00|9530.8|9529.3|9530.3|9528.8|9531.6|9529.5|9529.8|9527.9|155
1650571800000|2022-04-21 20:10:00|9530.4|9528.9|9529.4|9527.9|9530.9|9529|9529.2|9527.4|119
1650572100000|2022-04-21 20:15:00|9529.7|9527.3|9529.1|9526.7|9529.7|9527.7|9527.8|9525.8|148
1650572400000|2022-04-21 20:20:00|9529.2|9526.8|9532.4|9530|9532.6|9530.6|9528.7|9526.6|216
1650572700000|2022-04-21 20:25:00|9532.5|9530.1|9534.2|9532.7|9534.9|9533.1|9531.1|9529.2|262
1650573000000|2022-04-21 20:30:00|9534.1|9532.6|9533.1|9531.6|9534.7|9532.8|9532.9|9531|88
1650573300000|2022-04-21 20:35:00|9533.2|9531.7|9536.2|9533.8|9536.4|9534.6|9533.2|9531.2|98
1650573600000|2022-04-21 20:40:00|9536.3|9533.9|9536.5|9534.1|9536.6|9534.7|9535.2|9533.3|137
1650573900000|2022-04-21 20:45:00|9536.6|9534.2|9536.5|9534.1|9536.9|9534.8|9535.2|9532.8|138
1650574200000|2022-04-21 20:50:00|9536.4|9534|9536.5|9534.1|9537.7|9535.2|9535.3|9533.5|149
1650574500000|2022-04-21 20:55:00|9536.4|9534|9535.1|9530.1|9537.3|9534.4|9535.1|9530.1|485
1650574800000|2022-04-21 21:00:00|9534.9|9529.9|9536|9531|9536|9531|9533.9|9528.9|28
1650575100000|2022-04-21 21:05:00|9536.1|9531.1|9535.9|9531.4|9536.2|9531.6|9535.6|9531.1|31
1650575400000|2022-04-21 21:10:00|9535.8|9531.8|9534.7|9529.7|9536.5|9531.8|9534.5|9529.5|83
1650575700000|2022-04-21 21:15:00|9534.8|9529.8|9534.8|9529.8|9535.9|9530.9|9534.3|9529.3|104
1650576000000|2022-04-21 21:20:00|9534.9|9529.9|9536.3|9531.3|9536.4|9531.4|9534.4|9529.4|67
1650576300000|2022-04-21 21:25:00|9536.2|9531.2|9536.4|9531.4|9536.5|9531.6|9536|9531.1|75
1650576600000|2022-04-21 21:30:00|9536.1|9531.1|9536.3|9532.1|9537.5|9532.6|9534.5|9531|135
1650576900000|2022-04-21 21:35:00|9536.2|9531.8|9536.4|9531.4|9537.3|9532.6|9534.1|9530.8|128
1650577200000|2022-04-21 21:40:00|9536.3|9531.5|9536.1|9531.2|9536.5|9532.1|9534.5|9531|98
1650577500000|2022-04-21 21:45:00|9536.2|9531.3|9535.9|9531.4|9536.5|9532.1|9534.4|9531|114
1650577800000|2022-04-21 21:50:00|9535.7|9531.5|9536.1|9531.7|9537.8|9532.8|9534.8|9530.7|200
1650578100000|2022-04-21 21:55:00|9536.2|9531.6|9536.7|9531.7|9537.1|9532.1|9534.5|9531.2|157
1650578400000|2022-04-21 22:00:00|9536.4|9531.4|9538.5|9535.5|9541|9536.2|9535.8|9531.4|412
1650578700000|2022-04-21 22:05:00|9538.2|9535.6|9538|9535.6|9538.9|9535.9|9537.1|9534.4|300
1650579000000|2022-04-21 22:10:00|9538.1|9535.7|9539|9536.6|9539.2|9536.7|9538|9535.4|217
1650579300000|2022-04-21 22:15:00|9538.9|9536.5|9540.1|9537.7|9541.4|9538.7|9538.8|9536.4|231
1650579600000|2022-04-21 22:20:00|9540|9537.6|9539.4|9536.9|9541|9537.7|9539|9536.3|192
1650579900000|2022-04-21 22:25:00|9539.5|9537.1|9539.6|9537.1|9540|9537.4|9538.8|9536.4|155
1650580200000|2022-04-21 22:30:00|9539.5|9537.2|9540|9537.6|9540.6|9538|9538.8|9536.4|134
1650580500000|2022-04-21 22:35:00|9540.1|9537.7|9540.9|9538.5|9541.3|9538.9|9539.2|9537.5|114
1650580800000|2022-04-21 22:40:00|9540.5|9539|9539.9|9537.5|9541.9|9539.4|9539.4|9537.4|109
1650581100000|2022-04-21 22:45:00|9540|9537.6|9539.9|9537.5|9540.3|9538|9538.8|9536.4|122
1650581400000|2022-04-21 22:50:00|9539.6|9537.2|9537.7|9535.3|9540.2|9537.7|9537.4|9535|124
1650581700000|2022-04-21 22:55:00|9537.5|9535.2|9535.9|9533.5|9537.8|9535.4|9535.6|9533.3|193
1650582000000|2022-04-21 23:00:00|9536|9533.6|9537.8|9536.3|9538.5|9536.4|9535.3|9533.3|180
1650582300000|2022-04-21 23:05:00|9538.3|9535.9|9537.3|9534.9|9538.6|9536.6|9537|9534.9|153
1650582600000|2022-04-21 23:10:00|9537|9534.6|9536.2|9533.8|9537.2|9535.3|9535.5|9533.1|169
1650582900000|2022-04-21 23:15:00|9536|9533.6|9534.6|9532.2|9536|9533.9|9534|9532|174
1650583200000|2022-04-21 23:20:00|9534.7|9532.3|9535.4|9533.9|9536.6|9534.6|9533.9|9532.1|199
1650583500000|2022-04-21 23:25:00|9535.3|9533.8|9536.9|9534.5|9537.5|9535.1|9534.8|9533|333
1650583800000|2022-04-21 23:30:00|9536.8|9534.4|9535|9532.6|9537.7|9535.3|9534.6|9532.2|224
1650584100000|2022-04-21 23:35:00|9534.9|9532.5|9536.6|9534.2|9536.9|9534.8|9534.4|9532.3|225
1650584400000|2022-04-21 23:40:00|9536.7|9534.3|9537.2|9534.8|9538.1|9536.1|9535.3|9533.3|230
1650584700000|2022-04-21 23:45:00|9537.1|9534.7|9536.3|9534.8|9537.5|9535.6|9535.7|9533.7|239
1650585000000|2022-04-21 23:50:00|9536.4|9534.9|9539|9536.6|9539.5|9537.1|9536.3|9534.8|230
1650585300000|2022-04-21 23:55:00|9538.9|9536.5|9538.9|9536.5|9539.4|9537.3|9537.1|9534.7|249
1650585600000|2022-04-22 00:00:00|9539|9536.6|9539.8|9538.3|9544|9541.7|9538.4|9536.6|409
1650585900000|2022-04-22 00:05:00|9539.7|9538.2|9537.3|9534.9|9540.1|9538.3|9536.2|9534.2|313
1650586200000|2022-04-22 00:10:00|9536.9|9535.4|9540.7|9538.3|9542.8|9540.4|9536.9|9534.9|344
1650586500000|2022-04-22 00:15:00|9540.8|9538.4|9542.2|9539.8|9543.3|9541.3|9539.7|9537.5|403
1650586800000|2022-04-22 00:20:00|9541.8|9540.3|9542.3|9539.9|9544.2|9542.2|9540.7|9538.8|317
1650587100000|2022-04-22 00:25:00|9542.1|9540.6|9543|9541.5|9543.7|9541.7|9541.7|9539.6|282
1650587400000|2022-04-22 00:30:00|9542.8|9541.3|9540.1|9538.6|9543.9|9541.9|9538.6|9536.3|374
1650587700000|2022-04-22 00:35:00|9540.2|9538.7|9541.5|9540|9543.3|9541.8|9540|9538.1|305
1650588000000|2022-04-22 00:40:00|9541.6|9540.1|9545|9543.5|9545.6|9544.1|9541.4|9539.9|341
1650588300000|2022-04-22 00:45:00|9545.1|9543.6|9544.3|9542.8|9545.5|9544|9543.4|9541.7|400
1650588600000|2022-04-22 00:50:00|9544.4|9542.9|9546.2|9543.8|9547.8|9546.3|9544.4|9542.9|487
1650588900000|2022-04-22 00:55:00|9546.4|9544|9546.5|9544.1|9548.5|9546.4|9544|9542.5|606
1650589200000|2022-04-22 01:00:00|9546.4|9544|9545.1|9543.6|9546.5|9544.4|9542.9|9541.3|509
1650589500000|2022-04-22 01:05:00|9545|9543.5|9543.3|9540.9|9545.9|9544.4|9542.1|9540.4|386
1650589800000|2022-04-22 01:10:00|9543.2|9540.8|9539.7|9538.2|9543.2|9540.8|9539.6|9537.6|381
1650590100000|2022-04-22 01:15:00|9539.6|9538.1|9537.7|9536.2|9540.2|9538.3|9536|9533.9|416
1650590400000|2022-04-22 01:20:00|9538.2|9535.8|9537.7|9536.2|9539.1|9537.3|9537.2|9535.2|352
1650590700000|2022-04-22 01:25:00|9537.9|9536.4|9539.3|9537.8|9539.7|9537.9|9536.1|9534.1|433
1650591000000|2022-04-22 01:30:00|9539.2|9537.7|9539|9537.5|9542.2|9540.1|9538.9|9537.4|503
1650591300000|2022-04-22 01:35:00|9539.1|9537.6|9539.2|9537.7|9540.1|9538.2|9537.7|9535.6|507
1650591600000|2022-04-22 01:40:00|9539.4|9537.9|9540.4|9538.9|9541.4|9539.5|9538.5|9536.7|330
1650591900000|2022-04-22 01:45:00|9540.3|9538.8|9540.5|9539|9543.2|9541.3|9539.8|9538.3|407
1650592200000|2022-04-22 01:50:00|9540.4|9538.9|9539.7|9538.2|9542.1|9540.6|9539.6|9538.1|311
1650592500000|2022-04-22 01:55:00|9539.6|9538.1|9539.6|9538.1|9541.5|9539.9|9539.2|9537.7|215
1650592800000|2022-04-22 02:00:00|9539.5|9538|9538.4|9536.9|9541.4|9539.5|9538.4|9536.9|342
1650593100000|2022-04-22 02:05:00|9538.5|9537|9538.6|9537.1|9539.5|9538|9538.2|9536.6|262
1650593400000|2022-04-22 02:10:00|9538.5|9537|9539.6|9537.2|9540.3|9538.4|9538.5|9536.8|239
1650593700000|2022-04-22 02:15:00|9539.2|9537.7|9538.5|9537|9539.4|9537.9|9537.7|9535.9|268
1650594000000|2022-04-22 02:20:00|9538.6|9537.1|9538.8|9537.3|9538.9|9537.4|9538.2|9536.3|132
1650594300000|2022-04-22 02:25:00|9538.9|9537.4|9538|9536.5|9538.9|9537.4|9537.8|9535.9|167
1650594600000|2022-04-22 02:30:00|9538.5|9536.1|9538.5|9537|9539.5|9537.6|9537.8|9536|225
1650594900000|2022-04-22 02:35:00|9538.4|9536.9|9538.4|9536.9|9539.4|9537.5|9538.1|9536.4|127
1650595200000|2022-04-22 02:40:00|9538.3|9536.8|9540|9538.5|9540.1|9538.6|9538|9536|189
1650595500000|2022-04-22 02:45:00|9540.1|9538.6|9542.4|9540.9|9545.3|9543.8|9540|9538.5|316
1650595800000|2022-04-22 02:50:00|9542.8|9540.4|9540.7|9538.3|9542.8|9541|9539.7|9538.1|307
1650596100000|2022-04-22 02:55:00|9540.1|9538.6|9541|9539.5|9541.4|9539.9|9539.9|9538|312
1650596400000|2022-04-22 03:00:00|9541.1|9539.6|9544.8|9543.3|9545.8|9544.3|9540.3|9538.8|444
1650596700000|2022-04-22 03:05:00|9544.9|9543.4|9544|9542.5|9545.4|9543.8|9542.1|9540.6|383
1650597000000|2022-04-22 03:10:00|9544.1|9542.6|9542.9|9541.4|9544.6|9542.8|9542.2|9540.5|268
1650597300000|2022-04-22 03:15:00|9543|9541.5|9538.8|9537.3|9543.6|9541.8|9537.3|9535.8|327
1650597600000|2022-04-22 03:20:00|9538.7|9537.2|9540.8|9539.3|9541.1|9539.6|9538|9536.4|461
1650597900000|2022-04-22 03:25:00|9540.9|9539.4|9542.1|9539.7|9542.5|9541|9540|9538.1|360
1650598200000|2022-04-22 03:30:00|9541.6|9540.1|9539.7|9538.2|9542.7|9540.9|9539.5|9538|280
1650598500000|2022-04-22 03:35:00|9539.6|9538.1|9540.6|9539.1|9540.8|9539.3|9539|9537.1|197
1650598800000|2022-04-22 03:40:00|9540.5|9539|9539.5|9538|9541.5|9540|9538.7|9536.9|224
1650599100000|2022-04-22 03:45:00|9539.6|9538.1|9540.9|9539.4|9541.5|9540|9539.4|9537.9|235
1650599400000|2022-04-22 03:50:00|9541|9539.5|9541|9539.5|9543.5|9541.8|9540.6|9539.1|283
1650599700000|2022-04-22 03:55:00|9540.9|9539.4|9540|9538.5|9541.3|9539.7|9539.6|9537.6|188
1650600000000|2022-04-22 04:00:00|9540.1|9538.6|9540.9|9539.4|9542.1|9540.6|9539.6|9537.8|260
1650600300000|2022-04-22 04:05:00|9541|9539.5|9540.8|9538.4|9541.5|9539.6|9539.7|9538.2|231
1650600600000|2022-04-22 04:10:00|9540.3|9538.8|9542.3|9539.9|9542.6|9540.9|9540.3|9538.8|235
1650600900000|2022-04-22 04:15:00|9541.7|9540.2|9537.5|9536|9542.5|9540.7|9536.7|9534.9|403
1650601200000|2022-04-22 04:20:00|9537.4|9535.9|9535.8|9533.4|9537.9|9535.9|9531.8|9529.4|698
1650601500000|2022-04-22 04:25:00|9535.9|9533.5|9535.4|9533.9|9537.8|9535.4|9534.4|9532.4|450
1650601800000|2022-04-22 04:30:00|9535.3|9533.8|9535|9533.5|9537|9535.1|9534.9|9533|332
1650602100000|2022-04-22 04:35:00|9534.9|9533.4|9534.3|9532.8|9536.5|9534.7|9533.8|9531.4|324
1650602400000|2022-04-22 04:40:00|9534.4|9532.9|9534.7|9532.3|9535.8|9533.7|9534.1|9532|266
1650602700000|2022-04-22 04:45:00|9534.8|9532.4|9534.5|9533|9536.6|9534.7|9534.1|9532.3|313
1650603000000|2022-04-22 04:50:00|9534.7|9533.2|9533.6|9532.1|9535.1|9533.3|9532.2|9530.4|296
1650603300000|2022-04-22 04:55:00|9533.7|9532.2|9536|9533.6|9536.6|9535.1|9533.3|9531.8|293
1650603600000|2022-04-22 05:00:00|9535.6|9534.1|9533.3|9530.9|9537.1|9535.6|9532.2|9530.4|523
1650603900000|2022-04-22 05:05:00|9533.4|9531|9533.3|9531.8|9536.1|9534.2|9531.2|9529.7|511
1650604200000|2022-04-22 05:10:00|9533.2|9531.7|9537.7|9535.3|9537.8|9535.5|9532.3|9530.4|442
1650604500000|2022-04-22 05:15:00|9537.6|9535.2|9535.8|9534.3|9537.8|9535.9|9535.4|9533.4|372
1650604800000|2022-04-22 05:20:00|9535.7|9534.2|9539.8|9538.3|9540.3|9538.4|9535.6|9533.7|356
1650605100000|2022-04-22 05:25:00|9539.9|9538.4|9541.3|9539.8|9542|9540|9539.9|9537.9|452
1650605400000|2022-04-22 05:30:00|9541.4|9539.9|9541.3|9538.9|9542.8|9541.3|9540.5|9538.5|468
1650605700000|2022-04-22 05:35:00|9540.8|9539.3|9534.5|9533|9541.4|9539.4|9534.2|9531.8|409
1650606000000|2022-04-22 05:40:00|9534.4|9532.9|9535.8|9534.3|9536.5|9534.6|9532.8|9531.3|336
1650606300000|2022-04-22 05:45:00|9535.7|9534.2|9535.3|9532.9|9536.7|9534.9|9533.6|9531.7|441
1650606600000|2022-04-22 05:50:00|9535.4|9533|9532.8|9531.3|9535.4|9533.1|9532.6|9530.5|321
1650606900000|2022-04-22 05:55:00|9533.2|9530.8|9532.8|9530.4|9533.4|9531.3|9529.5|9527.5|772
1650607200000|2022-04-22 06:00:00|9532.9|9530.5|9533.8|9531.4|9537.5|9535.7|9530.4|9528|916
1650607500000|2022-04-22 06:05:00|9533.6|9531.2|9534.3|9531.9|9536.2|9533.9|9530.4|9528.6|712
1650607800000|2022-04-22 06:10:00|9534.4|9532|9537.3|9535.8|9537.5|9536|9531.7|9530.2|611
1650608100000|2022-04-22 06:15:00|9537.4|9535.9|9533.6|9532.1|9538.6|9536.8|9532.9|9531.4|543
1650608400000|2022-04-22 06:20:00|9533.7|9532.2|9534.1|9532.6|9535.9|9534.3|9533.1|9531.3|487
1650608700000|2022-04-22 06:25:00|9534.3|9532.8|9535.7|9534.2|9536.9|9535.1|9533.8|9532.3|410
1650609000000|2022-04-22 06:30:00|9535.8|9534.3|9537.4|9535.9|9538|9536.2|9534|9532|359
1650609300000|2022-04-22 06:35:00|9537.5|9536|9530.8|9528.4|9538.4|9536.7|9529.7|9527.7|508
1650609600000|2022-04-22 06:40:00|9530.5|9528.1|9534|9532.5|9534.4|9532.8|9530.1|9527.7|389
1650609900000|2022-04-22 06:45:00|9534.1|9532.6|9539.3|9537.8|9539.8|9537.9|9533.9|9532.4|539
1650610200000|2022-04-22 06:50:00|9539.1|9537.6|9546.5|9545|9547.1|9545.4|9538.4|9536.9|549
1650610500000|2022-04-22 06:55:00|9546.1|9544.6|9547|9545.5|9549.8|9548.2|9545.2|9543.4|515
1650610800000|2022-04-22 07:00:00|9546.8|9545.3|9546.7|9545.2|9551.1|9549.3|9544.7|9543.2|919
1650611100000|2022-04-22 07:05:00|9547.2|9544.8|9546.3|9544.8|9548.9|9547|9544.2|9542.2|728
1650611400000|2022-04-22 07:10:00|9546.4|9544.9|9551.3|9548.9|9551.5|9549.6|9545.1|9543.3|637
1650611700000|2022-04-22 07:15:00|9550.4|9547.2|9549.7|9548.2|9550.4|9548.6|9545.6|9544|772
1650612000000|2022-04-22 07:20:00|9549.6|9548.1|9548.7|9547.2|9551.4|9549.9|9546.9|9545.4|502
1650612300000|2022-04-22 07:25:00|9548.8|9547.3|9550.4|9548|9550.5|9548.3|9546.7|9545.1|355
1650612600000|2022-04-22 07:30:00|9550|9547.6|9545|9543.5|9550.1|9548.1|9543.9|9542.4|505
1650612900000|2022-04-22 07:35:00|9545.1|9543.6|9543.5|9542|9548.2|9546.7|9542.9|9541.1|551
1650613200000|2022-04-22 07:40:00|9543.6|9542.1|9546|9544.5|9546.3|9544.8|9541.1|9539.6|497
1650613500000|2022-04-22 07:45:00|9546.1|9544.6|9545|9543.5|9547.3|9545.6|9543.5|9541.6|479
1650613800000|2022-04-22 07:50:00|9545.1|9543.6|9544.9|9543.4|9547.3|9545.4|9543.9|9542.2|489
1650614100000|2022-04-22 07:55:00|9545|9543.5|9547.6|9546.1|9549.3|9547.3|9543.8|9542.1|631
1650614400000|2022-04-22 08:00:00|9547.9|9546.4|9552.5|9551|9553|9551.5|9547.8|9546|679
1650614700000|2022-04-22 08:05:00|9552.4|9550.9|9553.3|9551.8|9560.6|9558.5|9552.1|9550.4|654
1650615000000|2022-04-22 08:10:00|9553.4|9551.9|9553.2|9551.7|9556.1|9554.6|9551.8|9550.3|451
1650615300000|2022-04-22 08:15:00|9553.3|9551.8|9551.6|9550.1|9554.3|9552.8|9550.4|9548.4|444
1650615600000|2022-04-22 08:20:00|9551.7|9550.2|9551.5|9550|9552.3|9550.6|9549.3|9547.8|536
1650615900000|2022-04-22 08:25:00|9551.4|9549.9|9555.6|9554.1|9556.8|9555.3|9550.3|9548.7|614
1650616200000|2022-04-22 08:30:00|9555.7|9554.2|9555.9|9554.4|9557.6|9555.7|9548.5|9546.5|752
1650616500000|2022-04-22 08:35:00|9555.7|9554.2|9554.6|9553.1|9555.7|9554.2|9552.5|9550.9|655
1650616800000|2022-04-22 08:40:00|9554.5|9553|9557.9|9556.4|9558.1|9556.6|9554|9552.5|513
1650617100000|2022-04-22 08:45:00|9557.8|9556.3|9558.4|9556.9|9559.5|9557.8|9555.1|9553.3|623
1650617400000|2022-04-22 08:50:00|9558.5|9557|9555.7|9554.2|9559.1|9557.6|9555.5|9554|545
1650617700000|2022-04-22 08:55:00|9555.8|9554.3|9556.5|9555|9557.3|9555.8|9554.1|9552.6|433
1650618000000|2022-04-22 09:00:00|9556.9|9554.5|9557|9555.5|9558.8|9557.1|9555.1|9553.6|504
1650618300000|2022-04-22 09:05:00|9557.1|9555.6|9559.7|9558.2|9559.9|9558.4|9556.7|9554.8|459
1650618600000|2022-04-22 09:10:00|9559.6|9558.1|9557.8|9556.3|9559.6|9558.1|9556.1|9554.6|489
1650618900000|2022-04-22 09:15:00|9557.7|9556.2|9556.2|9554.7|9558|9556.5|9555.7|9554.2|569
1650619200000|2022-04-22 09:20:00|9556.3|9554.8|9550.4|9548.9|9557.4|9555.4|9549.9|9548.4|563
1650619500000|2022-04-22 09:25:00|9550.3|9548.8|9554.2|9552.7|9554.9|9553.4|9548.8|9547.3|561
1650619800000|2022-04-22 09:30:00|9554|9552.5|9558.6|9557.1|9559.2|9557.6|9552.6|9550.7|490
1650620100000|2022-04-22 09:35:00|9558.7|9557.2|9558.8|9557.3|9559.8|9558.3|9556.3|9554.8|348
1650620400000|2022-04-22 09:40:00|9558.7|9557.2|9557.6|9556.1|9559.2|9557.7|9555.8|9554.3|401
1650620700000|2022-04-22 09:45:00|9557.7|9556.2|9560.8|9559.3|9561.1|9559.6|9557.6|9556.1|321
1650621000000|2022-04-22 09:50:00|9560.9|9559.4|9560.5|9559|9561.6|9560.1|9557.9|9556.4|430
1650621300000|2022-04-22 09:55:00|9560.4|9558.9|9553.9|9552.4|9561.2|9559.7|9553.9|9552.4|536
1650621600000|2022-04-22 10:00:00|9554|9552.5|9554.9|9553.4|9556.4|9554.7|9553.8|9552.3|563
1650621900000|2022-04-22 10:05:00|9554.8|9553.3|9554.2|9551.8|9556.6|9554.7|9552.5|9550.6|582
1650622200000|2022-04-22 10:10:00|9554|9552.5|9553.3|9551.8|9554.8|9552.9|9550.6|9549.1|478
1650622500000|2022-04-22 10:15:00|9553.7|9552.2|9554.7|9553.2|9555.7|9554.2|9553.2|9551.7|434
1650622800000|2022-04-22 10:20:00|9554.6|9553.1|9550.3|9548.8|9555.5|9554|9550.1|9548.6|431
1650623100000|2022-04-22 10:25:00|9550.4|9548.9|9553.1|9551.6|9554.5|9553|9549|9547.4|450
1650623400000|2022-04-22 10:30:00|9553|9551.5|9550.6|9549.1|9553.7|9552.1|9549.7|9548.2|549
1650623700000|2022-04-22 10:35:00|9550.5|9549|9552.1|9550.6|9552.2|9550.7|9550.2|9548.6|288
1650624000000|2022-04-22 10:40:00|9552.2|9550.7|9549|9546.6|9553|9551.4|9548.3|9546.5|361
1650624300000|2022-04-22 10:45:00|9548.9|9546.5|9553.4|9551|9553.5|9551.7|9547.5|9545.8|434
1650624600000|2022-04-22 10:50:00|9552.9|9551.4|9552.5|9551|9553.1|9551.6|9550.2|9548.5|488
1650624900000|2022-04-22 10:55:00|9552.4|9550.9|9551|9549.5|9554|9552.5|9548.6|9547.1|393
1650625200000|2022-04-22 11:00:00|9550.9|9549.4|9547.4|9545.9|9551.7|9549.9|9546.9|9545.4|502
1650625500000|2022-04-22 11:05:00|9547.5|9546|9550.5|9549|9552.6|9551|9547.5|9546|398
1650625800000|2022-04-22 11:10:00|9550.4|9548.9|9548.6|9547.1|9550.6|9549.1|9545.9|9544.4|364
1650626100000|2022-04-22 11:15:00|9548.5|9547|9546.1|9544.6|9549.7|9548.2|9545.9|9544.4|352
1650626400000|2022-04-22 11:20:00|9546.2|9544.7|9545|9543.5|9547.7|9546|9544.8|9543|390
1650626700000|2022-04-22 11:25:00|9544.9|9543.4|9546.2|9544.7|9546.4|9544.9|9544.6|9542.8|322
1650627000000|2022-04-22 11:30:00|9546.1|9544.6|9548|9546.5|9548.5|9546.6|9546.1|9544.6|388
1650627300000|2022-04-22 11:35:00|9547.9|9546.4|9548|9546.5|9549.5|9547.6|9546.6|9545|302
1650627600000|2022-04-22 11:40:00|9547.9|9546.4|9547.4|9545.9|9549.2|9547.2|9547.3|9545.4|309
1650627900000|2022-04-22 11:45:00|9547.3|9545.8|9549.4|9547.9|9549.9|9548|9547.3|9545.8|327
1650628200000|2022-04-22 11:50:00|9549.5|9548|9549.8|9548.3|9551.6|9550.1|9548.7|9547.1|356
1650628500000|2022-04-22 11:55:00|9549.7|9548.2|9546|9544.5|9549.9|9548.4|9545|9543.5|366
1650628800000|2022-04-22 12:00:00|9545.9|9544.4|9549.1|9547.6|9550.2|9548.5|9545.8|9544.1|466
1650629100000|2022-04-22 12:05:00|9549.2|9547.7|9553.6|9551.2|9553.7|9551.8|9549.1|9547.6|368
1650629400000|2022-04-22 12:10:00|9553.7|9551.3|9556.4|9554.9|9556.6|9555.1|9553.5|9551.2|489
1650629700000|2022-04-22 12:15:00|9556.3|9554.8|9559.4|9557.9|9559.4|9557.9|9553.6|9552.1|524
1650630000000|2022-04-22 12:20:00|9559.6|9558.1|9552.4|9550.9|9560|9558.4|9551.2|9549.7|706
1650630300000|2022-04-22 12:25:00|9552.3|9550.8|9552.5|9551|9553|9551.5|9549.3|9547.8|452
1650630600000|2022-04-22 12:30:00|9552.6|9551.1|9555.4|9553.9|9556|9554.2|9550.9|9549.4|608
1650630900000|2022-04-22 12:35:00|9555.3|9553.8|9550.5|9549|9555.3|9553.8|9549.4|9547.9|545
1650631200000|2022-04-22 12:40:00|9550.3|9548.8|9554.4|9552.9|9555.3|9553.7|9548.9|9547.4|441
1650631500000|2022-04-22 12:45:00|9554.3|9552.8|9551.8|9550.3|9554.8|9553.3|9551.6|9550.1|518
1650631800000|2022-04-22 12:50:00|9551.7|9550.2|9555.3|9553.8|9557.4|9555.9|9551.4|9549.9|622
1650632100000|2022-04-22 12:55:00|9555.5|9554|9554.7|9553.2|9556.9|9555.3|9552.7|9551.2|625
1650632400000|2022-04-22 13:00:00|9555.1|9552.7|9555.7|9554.2|9559.7|9558.2|9554.3|9552.6|600
1650632700000|2022-04-22 13:05:00|9555.6|9554.1|9548.9|9547.4|9556.7|9555|9544.6|9542.4|875
1650633000000|2022-04-22 13:10:00|9549.1|9547.6|9555|9553.5|9556.3|9554.8|9548.4|9546.5|721
1650633300000|2022-04-22 13:15:00|9555.1|9553.6|9557.5|9556|9558.5|9556.7|9554.3|9552.8|669
1650633600000|2022-04-22 13:20:00|9557.1|9555.6|9556.5|9555|9559.5|9557.7|9555.6|9553.7|653
1650633900000|2022-04-22 13:25:00|9556.4|9554.9|9559.2|9557.7|9560.2|9558.4|9556|9554|434
1650634200000|2022-04-22 13:30:00|9559.3|9557.8|9563.7|9562.2|9566.3|9564.8|9559.1|9557.6|602
1650634500000|2022-04-22 13:35:00|9563.9|9562.4|9568.4|9566.9|9570.8|9569.1|9563.1|9561.6|456
1650634800000|2022-04-22 13:40:00|9568.3|9566.8|9567.8|9565.4|9570|9568.2|9565.4|9563|442
1650635100000|2022-04-22 13:45:00|9567.9|9565.5|9567.6|9566.1|9570.1|9568.2|9566.1|9563.8|542
1650635400000|2022-04-22 13:50:00|9567.4|9565.9|9565.8|9564.3|9567.4|9565.9|9563.2|9561.7|337
1650635700000|2022-04-22 13:55:00|9565.4|9563.9|9570.9|9569.4|9573.2|9571.7|9564.7|9563.2|509
1650636000000|2022-04-22 14:00:00|9571.3|9569.8|9562.7|9561.2|9571.9|9570.4|9561.6|9560.1|558
1650636300000|2022-04-22 14:05:00|9562.3|9560.8|9567.4|9565.9|9568|9566.5|9561.4|9559.9|514
1650636600000|2022-04-22 14:10:00|9567.2|9565.7|9566.4|9564.9|9570.4|9568.9|9566.4|9564.9|282
1650636900000|2022-04-22 14:15:00|9566.5|9565|9566.4|9564.9|9569|9567.5|9564.9|9563.4|535
1650637200000|2022-04-22 14:20:00|9566.5|9565|9567.5|9566|9569.9|9568.4|9566.4|9564.9|484
1650637500000|2022-04-22 14:25:00|9567.4|9565.9|9569.7|9568.2|9570.9|9569.4|9566.1|9564.6|385
1650637800000|2022-04-22 14:30:00|9569.4|9567.9|9575.9|9574.4|9577.7|9575.8|9569.3|9567.8|544
1650638100000|2022-04-22 14:35:00|9576|9574.5|9582.1|9580.6|9582.1|9580.6|9574.5|9573|396
1650638400000|2022-04-22 14:40:00|9581.9|9580.4|9577.2|9575.7|9582.3|9580.8|9576.3|9574.8|472
1650638700000|2022-04-22 14:45:00|9577.1|9575.6|9576|9574.5|9578.3|9576.8|9575.8|9574.3|369
1650639000000|2022-04-22 14:50:00|9576.1|9574.6|9578.2|9576.7|9578.2|9576.7|9574.6|9573.1|502
1650639300000|2022-04-22 14:55:00|9578.1|9576.6|9579.2|9577.7|9579.3|9577.8|9575.9|9574.4|400
1650639600000|2022-04-22 15:00:00|9579.3|9577.8|9580.1|9578.6|9581.5|9580|9576.9|9575.4|441
1650639900000|2022-04-22 15:05:00|9580.2|9578.7|9578.4|9576.9|9582|9580.5|9578|9576.5|416
1650640200000|2022-04-22 15:10:00|9578.5|9577|9588.4|9586.9|9588.9|9587.4|9578.5|9577|426
1650640500000|2022-04-22 15:15:00|9588.9|9587.4|9589.8|9588.3|9591.6|9590|9585.4|9583.7|599
1650640800000|2022-04-22 15:20:00|9589.4|9587.9|9581.8|9580.3|9589.5|9588|9581.8|9580.3|537
1650641100000|2022-04-22 15:25:00|9581.9|9580.4|9583|9580.6|9584.4|9582.5|9578.7|9576.8|484
1650641400000|2022-04-22 15:30:00|9582.6|9581.1|9582|9580.5|9583.3|9581.4|9578|9576.5|454
1650641700000|2022-04-22 15:35:00|9582.1|9580.6|9584.3|9582.8|9586.5|9584.5|9581.1|9579.6|525
1650642000000|2022-04-22 15:40:00|9584|9582.5|9584.9|9583.4|9586.1|9584.5|9582|9580.5|493
1650642300000|2022-04-22 15:45:00|9584.8|9583.3|9587.5|9586|9588.1|9586.6|9584.4|9582.9|415
1650642600000|2022-04-22 15:50:00|9587.4|9585.9|9589|9587.5|9589.6|9587.8|9584.1|9582.6|472
1650642900000|2022-04-22 15:55:00|9589.1|9587.6|9587.9|9586.4|9589.8|9587.9|9587|9585.3|399
1650643200000|2022-04-22 16:00:00|9587.8|9586.3|9586.9|9585.4|9589|9587.1|9585.5|9583.6|498
1650643500000|2022-04-22 16:05:00|9587|9585.5|9588.9|9587.4|9589.9|9588.4|9585.5|9583.9|440
1650643800000|2022-04-22 16:10:00|9588.8|9587.3|9590.3|9588.8|9590.9|9589.4|9587.9|9585.9|331
1650644100000|2022-04-22 16:15:00|9590.2|9588.7|9591.8|9590.3|9592.1|9590.6|9590.1|9588.6|329
1650644400000|2022-04-22 16:20:00|9591.9|9590.4|9592.4|9590.9|9593|9591.5|9591.5|9590|352
1650644700000|2022-04-22 16:25:00|9592.3|9590.8|9589.9|9588.4|9593.7|9592.2|9589.8|9588.3|253
1650645000000|2022-04-22 16:30:00|9589.7|9588.2|9585|9583.5|9589.8|9588.3|9584|9582.5|366
1650645300000|2022-04-22 16:35:00|9585.2|9583.7|9583.2|9581.7|9585.9|9583.9|9580.8|9578.9|448
1650645600000|2022-04-22 16:40:00|9583.1|9581.6|9582.9|9580.5|9583.6|9581.7|9581.2|9579.3|333
1650645900000|2022-04-22 16:45:00|9583|9580.6|9583.7|9582.2|9583.9|9582.3|9581.5|9579.4|324
1650646200000|2022-04-22 16:50:00|9583.8|9582.3|9583.8|9582.3|9585.8|9583.9|9582.8|9580.7|390
1650646500000|2022-04-22 16:55:00|9583.6|9582.1|9581.8|9579.4|9583.9|9582.4|9580|9578.5|363
1650646800000|2022-04-22 17:00:00|9582|9580.5|9578.1|9576.6|9582.1|9580.6|9577.6|9576.1|325
1650647100000|2022-04-22 17:05:00|9578.5|9577|9579.6|9578.1|9581.2|9579.7|9577|9575.5|239
1650647400000|2022-04-22 17:10:00|9579.7|9578.2|9580.4|9578.9|9581.2|9579.7|9579.3|9577.8|270
1650647700000|2022-04-22 17:15:00|9580.3|9578.8|9582.3|9580.8|9582.6|9581.1|9579.3|9577.8|259
1650648000000|2022-04-22 17:20:00|9582.4|9580.9|9579.4|9577.9|9582.4|9580.9|9578.7|9576.8|302
1650648300000|2022-04-22 17:25:00|9579.3|9577.8|9577.7|9576.2|9581.1|9579.6|9577.1|9575.1|252
1650648600000|2022-04-22 17:30:00|9577.5|9576|9576.1|9574.6|9577.8|9576.3|9576|9574.5|268
1650648900000|2022-04-22 17:35:00|9576.2|9574.7|9571.9|9570.4|9576.2|9574.7|9570.9|9569.1|487
1650649200000|2022-04-22 17:40:00|9572|9570.5|9571.4|9569.9|9572.8|9570.9|9571|9569.4|384
1650649500000|2022-04-22 17:45:00|9571.3|9569.8|9572|9570.5|9573|9571.5|9571|9569.5|281
1650649800000|2022-04-22 17:50:00|9572.1|9570.6|9571.4|9569.9|9572.2|9570.7|9571.1|9569.6|250
1650650100000|2022-04-22 17:55:00|9571.5|9570|9572.5|9571|9572.8|9571.1|9571|9569.5|321
1650650400000|2022-04-22 18:00:00|9572.4|9570.9|9571.6|9570.1|9573.8|9572.3|9571|9569.5|404
1650650700000|2022-04-22 18:05:00|9571.5|9570|9572.7|9571.2|9573.7|9572.2|9570.9|9569.4|399
1650651000000|2022-04-22 18:10:00|9572.8|9571.3|9575.5|9574|9575.5|9574|9572.1|9570.1|401
1650651300000|2022-04-22 18:15:00|9575.3|9573.8|9572.7|9570.3|9575.6|9574|9571.4|9569.6|408
1650651600000|2022-04-22 18:20:00|9571.9|9570.4|9572.7|9571.2|9573.9|9572.4|9571.7|9569.7|392
1650651900000|2022-04-22 18:25:00|9572.8|9571.3|9572.7|9571.2|9574.1|9572.2|9572.4|9570.6|259
1650652200000|2022-04-22 18:30:00|9572.6|9571.1|9574.5|9572.1|9574.5|9572.6|9572.5|9570.5|206
1650652500000|2022-04-22 18:35:00|9573.9|9572.4|9574.8|9572.4|9575.9|9574.1|9573.6|9572.1|333
1650652800000|2022-04-22 18:40:00|9574.4|9572.9|9571.3|9569.8|9575.2|9573.3|9571.3|9569.8|336
1650653100000|2022-04-22 18:45:00|9571.2|9569.7|9568|9565.6|9573.3|9571.5|9566.9|9564.9|444
1650653400000|2022-04-22 18:50:00|9567.9|9565.5|9568.2|9566.7|9569.5|9567.6|9565.1|9563.6|419
1650653700000|2022-04-22 18:55:00|9568.1|9566.6|9569.4|9567.9|9570.5|9568.8|9566.3|9564.8|554
1650654000000|2022-04-22 19:00:00|9569.3|9567.8|9567.5|9566|9569.6|9568.1|9567.1|9565.4|496
1650654300000|2022-04-22 19:05:00|9567.4|9565.9|9567.8|9566.3|9568.3|9566.4|9566.1|9564.1|366
1650654600000|2022-04-22 19:10:00|9567.7|9566.2|9567.7|9566.2|9568.8|9567.3|9567|9565.5|444
1650654900000|2022-04-22 19:15:00|9567.8|9566.3|9565.4|9563|9568.6|9567.1|9564.8|9562.6|559
1650655200000|2022-04-22 19:20:00|9565.3|9562.9|9567.7|9566.2|9568|9566.5|9563.2|9561.1|512
1650655500000|2022-04-22 19:25:00|9567.8|9566.3|9568|9566.5|9568.8|9566.9|9566|9564.2|531
1650655800000|2022-04-22 19:30:00|9568.2|9566.7|9567.6|9566.1|9568.8|9567.1|9566.8|9565.3|429
1650656100000|2022-04-22 19:35:00|9567.7|9566.2|9566.8|9565.3|9568.2|9566.7|9565.7|9563.8|382
1650656400000|2022-04-22 19:40:00|9566.7|9565.2|9568.3|9566.8|9568.8|9566.9|9565.7|9564.2|451
1650656700000|2022-04-22 19:45:00|9568.4|9566.9|9570.2|9568.7|9571.1|9569.4|9567.8|9566.3|468
1650657000000|2022-04-22 19:50:00|9570.3|9568.8|9571.4|9569.9|9573.9|9572.1|9570|9568.3|524
1650657300000|2022-04-22 19:55:00|9571.3|9569.8|9571.6|9570.1|9574.3|9572.5|9571.2|9569.7|486
1650657600000|2022-04-22 20:00:00|9572.2|9569.8|9566.4|9564|9572.9|9570.8|9565.8|9563.9|307
1650657900000|2022-04-22 20:05:00|9566.5|9564.1|9570.7|9568.3|9571.1|9568.9|9565.6|9563.6|171
1650658200000|2022-04-22 20:10:00|9570.8|9568.4|9568.5|9566.1|9572.4|9570.4|9567.9|9565.9|230
1650658500000|2022-04-22 20:15:00|9568.4|9566|9569.3|9566.9|9569.7|9567.5|9568|9565.8|295
1650658800000|2022-04-22 20:20:00|9569.4|9567|9567.7|9565.3|9569.6|9567.2|9566.9|9564.8|236
1650659100000|2022-04-22 20:25:00|9567.6|9565.2|9566.3|9563.9|9569.1|9567|9565.5|9563.4|165
1650659400000|2022-04-22 20:30:00|9566.4|9564|9567.4|9565|9567.7|9565.3|9566.4|9564|93
1650659700000|2022-04-22 20:35:00|9567.5|9565.1|9565.9|9563.5|9568.4|9566|9565.4|9562.9|146
1650660000000|2022-04-22 20:40:00|9565.8|9563.4|9568.8|9566.4|9569.1|9567.1|9565.7|9563.3|100
1650660300000|2022-04-22 20:45:00|9568.4|9566.9|9570.3|9567.9|9571.2|9568.8|9568.4|9566.5|154
1650660600000|2022-04-22 20:50:00|9570.2|9567.8|9569.9|9564.9|9571.4|9568|9568.5|9564.9|130
1650660900000|2022-04-22 20:55:00|9569|9566.6|9571.5|9566.5|9572.3|9568.5|9568.3|9564.6|303
1650830400000|2022-04-24 20:00:00|9562.2|9551.2|9565.8|9554.8|9572.4|9561.4|9562.2|9551.2|17
1650830700000|2022-04-24 20:05:00|9565.3|9554.3|9568.8|9557.8|9571.1|9560.1|9565.3|9554.3|8
1650831000000|2022-04-24 20:10:00|9575.5|9564.5|9568.8|9557.8|9575.5|9564.5|9565.3|9554.3|24
1650831300000|2022-04-24 20:15:00|9568.3|9557.3|9568.1|9557.1|9582.8|9571.8|9567.5|9556.5|16
1650831600000|2022-04-24 20:20:00|9569.3|9558.3|9568.9|9557.9|9569.3|9558.3|9568.9|9557.9|2
1650831900000|2022-04-24 20:25:00|9583|9572|9569.3|9558.3|9583|9572|9569.3|9558.3|2
1650832200000|2022-04-24 20:30:00|9569.8|9558.8|9569.8|9558.8|9569.8|9558.8|9569.8|9558.8|1
1650832500000|2022-04-24 20:35:00|9570.8|9559.8|9574.2|9563.2|9575.4|9564.4|9570.8|9559.8|10
1650832800000|2022-04-24 20:40:00|9573.3|9562.3|9573.3|9562.3|9573.3|9562.3|9570.8|9559.8|6
1650833100000|2022-04-24 20:45:00|9574.2|9563.2|9576.2|9565.2|9583|9572|9574.2|9563.2|6
1650833400000|2022-04-24 20:50:00|9574.2|9563.2|9574.2|9563.2|9583|9572|9574.2|9563.2|5
1650833700000|2022-04-24 20:55:00|9583|9572|9582|9571|9583|9572|9574.2|9563.2|15
1650834000000|2022-04-24 21:00:00|9581.8|9570.8|9573.4|9568.4|9582|9571|9569|9558|30
1650834300000|2022-04-24 21:05:00|9570.7|9565.7|9575.9|9570.9|9579.1|9574.1|9567.7|9562.7|113
1650834600000|2022-04-24 21:10:00|9573.2|9568.2|9579.2|9574.2|9580.7|9575.7|9571.6|9566.6|99
1650834900000|2022-04-24 21:15:00|9579.3|9574.3|9576.6|9571.6|9579.5|9574.5|9575.4|9570.4|166
1650835200000|2022-04-24 21:20:00|9576.4|9571.4|9572.6|9567.6|9579|9574|9570.3|9565.3|165
1650835500000|2022-04-24 21:25:00|9572.3|9567.3|9576|9571|9577.9|9572.9|9571.2|9566.2|143
1650835800000|2022-04-24 21:30:00|9576.1|9571.1|9576.8|9571.8|9578.2|9573.2|9571|9566|126
1650836100000|2022-04-24 21:35:00|9576.5|9571.5|9573.9|9568.9|9577.6|9572.6|9571.5|9566.5|92
1650836400000|2022-04-24 21:40:00|9573.6|9568.6|9577.6|9572.6|9580.6|9575.6|9571.5|9566.5|113
1650836700000|2022-04-24 21:45:00|9578.1|9573.1|9576.8|9571.8|9578.9|9573.9|9571.9|9566.9|131
1650837000000|2022-04-24 21:50:00|9576.9|9571.9|9573.3|9568.3|9577.8|9572.8|9568.1|9563.1|180
1650837300000|2022-04-24 21:55:00|9573.5|9568.5|9569.5|9564.5|9577|9572|9568.8|9563.8|135
1650837600000|2022-04-24 22:00:00|9569|9564|9575.3|9571.2|9575.9|9571.2|9568.4|9563.4|616
1650837900000|2022-04-24 22:05:00|9575.5|9570.9|9575.7|9571.2|9576.5|9572.3|9574|9569.1|442
1650838200000|2022-04-24 22:10:00|9575.6|9571.1|9572.5|9569.8|9575.8|9571.2|9571.5|9567.6|546
1650838500000|2022-04-24 22:15:00|9572.4|9569.6|9571|9568.6|9572.9|9570.1|9570.5|9567.7|463
1650838800000|2022-04-24 22:20:00|9570.7|9568.5|9573|9570.6|9573.4|9570.7|9570.5|9568.1|250
1650839100000|2022-04-24 22:25:00|9572.9|9570.5|9572.6|9570.2|9574.1|9571.6|9571.9|9569.5|276
1650839400000|2022-04-24 22:30:00|9572.7|9570.3|9574|9571.4|9576.8|9573.9|9571.6|9569.2|517
1650839700000|2022-04-24 22:35:00|9573.7|9571.6|9573.2|9570.8|9576.2|9573.1|9572.9|9570.5|322
1650840000000|2022-04-24 22:40:00|9573.1|9570.7|9572|9569.6|9574.1|9571.6|9570.7|9568.3|324
1650840300000|2022-04-24 22:45:00|9571.9|9569.5|9572.4|9570|9573|9570.6|9570.6|9568.1|306
1650840600000|2022-04-24 22:50:00|9572.5|9570.1|9571.6|9569.2|9572.7|9570.3|9569.3|9566.6|443
1650840900000|2022-04-24 22:55:00|9571.7|9569.3|9567.9|9565.5|9572|9569.4|9567.9|9565|266
1650841200000|2022-04-24 23:00:00|9568.1|9565.7|9567.8|9565.4|9569.7|9567.6|9566.5|9564.4|302
1650841500000|2022-04-24 23:05:00|9567.7|9565.3|9564.6|9562.2|9567.9|9565.5|9564.5|9561.8|262
1650841800000|2022-04-24 23:10:00|9564.5|9562.1|9563.4|9561|9564.9|9562.6|9562.9|9560.5|248
1650842100000|2022-04-24 23:15:00|9563.2|9560.8|9562.1|9559.7|9564.2|9561.8|9560.8|9559|334
1650842400000|2022-04-24 23:20:00|9562|9559.6|9561.1|9559.6|9562.5|9560.6|9560.8|9558.5|278
1650842700000|2022-04-24 23:25:00|9561.2|9559.7|9559|9557.5|9561.5|9559.8|9558.3|9556.8|287
1650843000000|2022-04-24 23:30:00|9559.2|9557.7|9559.7|9558.2|9560.3|9558.5|9558.9|9556.9|166
1650843300000|2022-04-24 23:35:00|9560|9557.6|9559.3|9557.8|9560.2|9558|9557.2|9555.3|251
1650843600000|2022-04-24 23:40:00|9559.4|9557.9|9556.7|9555.2|9560.2|9558.2|9556.3|9554.3|238
1650843900000|2022-04-24 23:45:00|9556.6|9555.1|9558.8|9556.4|9559.3|9557.4|9556|9553.8|352
1650844200000|2022-04-24 23:50:00|9558.9|9556.5|9559.3|9556.9|9559.7|9557.6|9558.3|9556|250
1650844500000|2022-04-24 23:55:00|9559.4|9557|9558.8|9556.4|9559.5|9557.1|9556.9|9554.8|302
1650844800000|2022-04-25 00:00:00|9558.6|9556.2|9560.4|9558.9|9565.5|9563.8|9557.1|9555.6|506
1650845100000|2022-04-25 00:05:00|9560.2|9558.7|9561.1|9559.6|9561.7|9559.7|9556.2|9554.4|538
1650845400000|2022-04-25 00:10:00|9561.2|9559.7|9561.9|9560.4|9564.5|9562.6|9560.7|9558.7|303
1650845700000|2022-04-25 00:15:00|9561.7|9560.2|9564.1|9562.6|9565|9563.5|9560.5|9559|427
1650846000000|2022-04-25 00:20:00|9564|9562.5|9567.4|9565.9|9568.1|9566.6|9563.3|9561.8|347
1650846300000|2022-04-25 00:25:00|9567.5|9566|9565.3|9563.8|9569.2|9567.7|9565.1|9563.6|339
1650846600000|2022-04-25 00:30:00|9565.4|9563.9|9568.5|9567|9568.6|9567.1|9563.3|9561.8|423
1650846900000|2022-04-25 00:35:00|9568.4|9566.9|9562.7|9561.2|9568.6|9567.1|9562.3|9560.8|402
1650847200000|2022-04-25 00:40:00|9562.8|9561.3|9562.8|9561.3|9563.2|9561.6|9560.2|9558.7|397
1650847500000|2022-04-25 00:45:00|9563.3|9560.9|9560.9|9559.4|9563.8|9562.3|9559.7|9558.2|340
1650847800000|2022-04-25 00:50:00|9560.7|9559.2|9563.3|9561.8|9564.6|9563.1|9560.4|9558.6|457
1650848100000|2022-04-25 00:55:00|9563.2|9561.7|9565.7|9564.2|9568.1|9566.6|9563.2|9561.4|517
1650848400000|2022-04-25 01:00:00|9565.6|9564.1|9564.8|9563.3|9567|9565.5|9563.9|9562.4|394
1650848700000|2022-04-25 01:05:00|9564.7|9563.2|9568|9566.5|9569.5|9567.8|9564.1|9562.6|389
1650849000000|2022-04-25 01:10:00|9567.4|9565.9|9569|9567.5|9570.3|9568.4|9566.7|9565.2|484
1650849300000|2022-04-25 01:15:00|9569.1|9567.6|9565.7|9564.2|9570.2|9568.7|9564.8|9563.3|491
1650849600000|2022-04-25 01:20:00|9565.8|9564.3|9566|9564.5|9569.3|9567.8|9565.1|9563.6|509
1650849900000|2022-04-25 01:25:00|9566.1|9564.6|9566.6|9565.1|9568.6|9567.1|9563.7|9562.2|498
1650850200000|2022-04-25 01:30:00|9566.7|9565.2|9570.2|9568.7|9571.6|9569.5|9566.4|9564.9|560
1650850500000|2022-04-25 01:35:00|9570.1|9568.6|9566.9|9565.4|9570.9|9569.4|9566|9564.5|434
1650850800000|2022-04-25 01:40:00|9566.8|9565.3|9569|9567.5|9571.5|9570|9566.8|9565.3|431
1650851100000|2022-04-25 01:45:00|9568.9|9567.4|9571.8|9570.3|9572.4|9570.9|9568.1|9566.6|555
1650851400000|2022-04-25 01:50:00|9571.7|9570.2|9572.9|9570.5|9572.9|9571.1|9570.4|9568.9|407
1650851700000|2022-04-25 01:55:00|9572.8|9570.4|9573.3|9571.8|9573.9|9572.2|9571.8|9570.3|355
1650852000000|2022-04-25 02:00:00|9573.4|9571.9|9572.3|9570.8|9575.8|9574.3|9570.8|9568.9|558
1650852300000|2022-04-25 02:05:00|9572.4|9570.9|9574.2|9572.7|9574.7|9573|9570.9|9569.4|398
1650852600000|2022-04-25 02:10:00|9574.1|9572.6|9576.2|9574.7|9576.9|9575.4|9573.5|9572|473
1650852900000|2022-04-25 02:15:00|9576.1|9574.6|9576.5|9575|9577.4|9575.4|9575.2|9573.2|351
1650853200000|2022-04-25 02:20:00|9576.4|9574.9|9573.4|9571|9576.4|9574.9|9572.4|9570.5|528
1650853500000|2022-04-25 02:25:00|9573.5|9571.1|9574.6|9573.1|9575.8|9573.9|9571.8|9569.9|599
1650853800000|2022-04-25 02:30:00|9574.8|9573.3|9573.4|9571.9|9575.4|9573.8|9571.7|9569.7|510
1650854100000|2022-04-25 02:35:00|9573.5|9572|9576.8|9574.4|9577.1|9575.4|9573|9571.2|393
1650854400000|2022-04-25 02:40:00|9576.9|9574.5|9574.1|9572.6|9578.3|9576.8|9572.5|9570.2|399
1650854700000|2022-04-25 02:45:00|9574|9572.5|9572.2|9570.7|9575.5|9574|9572.2|9570.3|346
1650855000000|2022-04-25 02:50:00|9572.3|9570.8|9570.4|9568.9|9572.8|9570.8|9570.2|9568.4|308
1650855300000|2022-04-25 02:55:00|9570.5|9569|9571.8|9570.3|9574.5|9572.8|9570.3|9568.6|352
1650855600000|2022-04-25 03:00:00|9572.3|9569.9|9574.1|9572.6|9576|9573.9|9572.2|9569.8|249
1650855900000|2022-04-25 03:05:00|9574.2|9572.7|9572.8|9570.4|9574.7|9572.9|9572.2|9570.3|193
1650856200000|2022-04-25 03:10:00|9572.9|9570.5|9573.2|9571.7|9574.6|9572.7|9572.9|9570.5|310
1650856500000|2022-04-25 03:15:00|9573.6|9571.2|9572.3|9570.8|9573.7|9571.8|9571.5|9569.4|254
1650856800000|2022-04-25 03:20:00|9572.2|9570.7|9571.4|9569.9|9572.8|9570.8|9571.2|9569.3|226
1650857100000|2022-04-25 03:25:00|9571.5|9570|9570.4|9568|9572.3|9570.8|9570.1|9568|241
1650857400000|2022-04-25 03:30:00|9570.5|9568.1|9570.3|9568.8|9572.2|9570.6|9570.1|9568|241
1650857700000|2022-04-25 03:35:00|9570.4|9568.9|9571.8|9570.3|9572.3|9570.8|9570.2|9568.4|183
1650858000000|2022-04-25 03:40:00|9571.7|9570.2|9571.8|9569.4|9572.7|9570.8|9570.9|9569.3|178
1650858300000|2022-04-25 03:45:00|9571.7|9569.3|9569.4|9567.9|9571.8|9570|9568.9|9567.4|228
1650858600000|2022-04-25 03:50:00|9569.5|9568|9569.5|9568|9569.9|9568|9568.4|9566.6|179
1650858900000|2022-04-25 03:55:00|9569.4|9567.9|9571.2|9568.8|9571.3|9569.2|9567.7|9565.8|213
1650859200000|2022-04-25 04:00:00|9571.3|9568.9|9571|9568.6|9572.2|9570|9570.5|9568.6|263
1650859500000|2022-04-25 04:05:00|9570.9|9568.5|9570.4|9568.9|9572.6|9570.4|9570|9568|206
1650859800000|2022-04-25 04:10:00|9570.3|9568.8|9569.6|9568.1|9570.8|9568.9|9569.1|9566.9|291
1650860100000|2022-04-25 04:15:00|9569.7|9568.2|9570.7|9568.3|9570.8|9569|9569.7|9567.6|245
1650860400000|2022-04-25 04:20:00|9570.8|9568.4|9572.3|9570.8|9572.6|9571.1|9570.4|9568.4|250
1650860700000|2022-04-25 04:25:00|9572.1|9570.6|9572.9|9571.4|9574.3|9572.5|9572.1|9570.4|295
1650861000000|2022-04-25 04:30:00|9572.8|9571.3|9577|9574.6|9577.1|9575.1|9572.5|9571|446
1650861300000|2022-04-25 04:35:00|9576.9|9574.5|9575.1|9572.7|9577.1|9574.7|9573.9|9572|287
1650861600000|2022-04-25 04:40:00|9575|9572.6|9579|9576.6|9579.5|9577.6|9574|9572.1|345
1650861900000|2022-04-25 04:45:00|9579.1|9576.7|9578.7|9577.2|9579.3|9577.4|9577.7|9575.9|207
1650862200000|2022-04-25 04:50:00|9578.6|9577.1|9580.6|9579.1|9582.4|9580.9|9578.6|9577.1|216
1650862500000|2022-04-25 04:55:00|9580.5|9579|9581.8|9579.4|9584.4|9582.5|9580.4|9578.6|282
1650862800000|2022-04-25 05:00:00|9581.9|9579.5|9579.7|9578.2|9582.5|9581|9578.6|9576.6|390
1650863100000|2022-04-25 05:05:00|9579.6|9578.1|9580.6|9579.1|9582.2|9580.7|9579.6|9578.1|319
1650863400000|2022-04-25 05:10:00|9580.5|9579|9581.6|9580.1|9581.6|9580.1|9579.5|9577.8|380
1650863700000|2022-04-25 05:15:00|9581.5|9580|9582.2|9580.7|9582.7|9581.2|9581.4|9579.5|317
1650864000000|2022-04-25 05:20:00|9582.1|9580.6|9582.4|9580.9|9584|9582.3|9581.1|9579|228
1650864300000|2022-04-25 05:25:00|9582.3|9580.8|9582.9|9581.4|9584.3|9582.8|9581.9|9580.4|223
1650864600000|2022-04-25 05:30:00|9582.8|9581.3|9584.2|9582.7|9584.5|9583|9581.7|9580.2|376
1650864900000|2022-04-25 05:35:00|9584.1|9582.6|9584.7|9583.2|9586.1|9584.6|9583.8|9582.1|334
1650865200000|2022-04-25 05:40:00|9584.6|9583.1|9584.4|9582.9|9587.6|9586.1|9583.4|9581.8|454
1650865500000|2022-04-25 05:45:00|9584.5|9583|9584.3|9582.8|9585.3|9583.7|9583.5|9581.8|249
1650865800000|2022-04-25 05:50:00|9584.4|9582.9|9586.2|9584.7|9586.8|9585.3|9584.3|9582.4|354
1650866100000|2022-04-25 05:55:00|9586|9584.5|9584.7|9582.3|9589.4|9587.4|9584|9582|573
1650866400000|2022-04-25 06:00:00|9585|9582.6|9580.8|9579.3|9586|9584.1|9580.2|9578.2|731
1650866700000|2022-04-25 06:05:00|9580.7|9579.2|9586.2|9584.7|9587.4|9585.4|9577.1|9575.2|703
1650867000000|2022-04-25 06:10:00|9585.7|9584.2|9597.3|9594.9|9598.4|9595.8|9583|9581|985
1650867300000|2022-04-25 06:15:00|9596.9|9594.5|9596.5|9594.1|9599|9596.7|9592.8|9590.7|1184
1650867600000|2022-04-25 06:20:00|9596.4|9594|9590.4|9588|9597.1|9594.7|9589.2|9587|848
1650867900000|2022-04-25 06:25:00|9590.6|9588.2|9592|9590.5|9593.7|9591.8|9587.9|9586|883
1650868200000|2022-04-25 06:30:00|9592.2|9590.7|9595.2|9592.8|9596.2|9594.2|9591.1|9589.5|914
1650868500000|2022-04-25 06:35:00|9595.3|9592.9|9582.5|9581|9596.5|9594.4|9580.9|9578.5|834
1650868800000|2022-04-25 06:40:00|9582.6|9581.1|9583|9581.5|9586.9|9585.1|9580.9|9579.4|718
1650869100000|2022-04-25 06:45:00|9583.1|9581.6|9577.7|9576.2|9583.1|9581.6|9574.2|9572.6|866
1650869400000|2022-04-25 06:50:00|9577.8|9576.3|9585.6|9584.1|9586.7|9584.5|9576|9574.2|861
1650869700000|2022-04-25 06:55:00|9585.5|9584|9589.1|9586.7|9589.8|9587.9|9584.6|9582.8|892
1650870000000|2022-04-25 07:00:00|9588.8|9587.3|9581.7|9579.3|9589.5|9587.7|9581|9579.3|979
1650870300000|2022-04-25 07:05:00|9581|9579.5|9584|9582.5|9584.3|9582.8|9579.8|9577.8|879
1650870600000|2022-04-25 07:10:00|9584.2|9582.7|9580.9|9579.4|9585|9583.3|9580.8|9579.3|756
1650870900000|2022-04-25 07:15:00|9581|9579.5|9582.9|9581.4|9585.9|9583.6|9580.5|9579|698
1650871200000|2022-04-25 07:20:00|9583|9581.5|9577.4|9575.9|9583.8|9582|9575.8|9574.3|725
1650871500000|2022-04-25 07:25:00|9577.2|9575.7|9579.3|9576.9|9581.3|9579.6|9574.3|9572.3|727
1650871800000|2022-04-25 07:30:00|9578.8|9577.3|9579.2|9577.7|9582.3|9580.6|9578.3|9576.8|636
1650872100000|2022-04-25 07:35:00|9578.9|9577.4|9583.1|9581.6|9583.4|9581.9|9578|9576.5|475
1650872400000|2022-04-25 07:40:00|9583.2|9581.7|9584.4|9582.9|9586.1|9584.2|9579.7|9577.5|566
1650872700000|2022-04-25 07:45:00|9584.3|9582.8|9583.1|9581.6|9586|9584.4|9582.3|9580.5|474
1650873000000|2022-04-25 07:50:00|9583|9581.5|9581.2|9578.8|9586.1|9584.5|9580.4|9578.5|540
1650873300000|2022-04-25 07:55:00|9581.1|9578.7|9580.2|9577.8|9581.6|9579.7|9579.2|9577.3|532
1650873600000|2022-04-25 08:00:00|9580.4|9578|9579.2|9576.8|9581.1|9579|9575.2|9573.7|780
1650873900000|2022-04-25 08:05:00|9578.7|9577.2|9580.4|9578|9581.2|9579.3|9575.7|9574|682
1650874200000|2022-04-25 08:10:00|9580.3|9577.9|9583.2|9581.7|9583.9|9581.8|9578|9576|632
1650874500000|2022-04-25 08:15:00|9583.6|9581.2|9573.4|9571.9|9583.6|9581.4|9572.8|9571.3|614
1650874800000|2022-04-25 08:20:00|9573.3|9571.8|9573|9571.5|9574.8|9573.3|9572.1|9570.6|369
1650875100000|2022-04-25 08:25:00|9572.9|9571.4|9567.7|9566.2|9573|9571.5|9567.4|9565.9|510
1650875400000|2022-04-25 08:30:00|9567.6|9566.1|9566|9564.5|9569.2|9567.7|9565|9563.1|614
1650875700000|2022-04-25 08:35:00|9566.2|9564.7|9563.4|9561.9|9570.2|9568.3|9562.8|9560.7|718
1650876000000|2022-04-25 08:40:00|9563.5|9562|9572.7|9571.2|9572.8|9571.3|9563|9561.5|562
1650876300000|2022-04-25 08:45:00|9572.6|9571.1|9576|9574.5|9577.4|9575.9|9570.9|9569.4|672
1650876600000|2022-04-25 08:50:00|9575.9|9574.4|9583.4|9581.9|9583.6|9582.1|9575.5|9574|564
1650876900000|2022-04-25 08:55:00|9583.5|9582|9588|9586.5|9590|9588.1|9583.2|9581.7|657
1650877200000|2022-04-25 09:00:00|9588.1|9586.6|9590.6|9589.1|9593|9591.2|9586.9|9585.4|643
1650877500000|2022-04-25 09:05:00|9590.7|9589.2|9586.2|9584.7|9591.8|9590.3|9585.3|9583.8|603
1650877800000|2022-04-25 09:10:00|9586.4|9584.9|9584.3|9582.8|9587|9585.5|9583.3|9581.8|461
1650878100000|2022-04-25 09:15:00|9584.2|9582.7|9588.1|9586.6|9589.8|9588.3|9584|9582.5|470
1650878400000|2022-04-25 09:20:00|9588.2|9586.7|9584.6|9583.1|9589.1|9587.6|9584.4|9582.9|385
1650878700000|2022-04-25 09:25:00|9584.4|9582.9|9582.6|9581.1|9586.4|9584.7|9581.2|9579.7|419
1650879000000|2022-04-25 09:30:00|9582.7|9581.2|9582.7|9581.2|9586|9584.5|9581.5|9580|406
1650879300000|2022-04-25 09:35:00|9582.6|9581.1|9584.7|9583.2|9584.9|9583.4|9582.6|9581.1|342
1650879600000|2022-04-25 09:40:00|9584.4|9582.9|9584.5|9583|9585.5|9584|9583.1|9581.5|352
1650879900000|2022-04-25 09:45:00|9584.4|9582.9|9585|9583.5|9587.8|9586.3|9583.9|9582.4|530
1650880200000|2022-04-25 09:50:00|9584.9|9583.4|9585.9|9584.4|9586.5|9585|9583.9|9582.4|418
1650880500000|2022-04-25 09:55:00|9586|9584.5|9587.2|9585.7|9589.7|9588.2|9582.9|9581.4|421
1650880800000|2022-04-25 10:00:00|9587.3|9585.8|9589.4|9587.9|9590.6|9589|9586.1|9584.3|473
1650881100000|2022-04-25 10:05:00|9589.5|9588|9588.8|9587.3|9591.8|9590.3|9588.1|9586.6|358
1650881400000|2022-04-25 10:10:00|9588.7|9587.2|9588|9586.5|9589.8|9588.3|9586.9|9585.4|406
1650881700000|2022-04-25 10:15:00|9588.1|9586.6|9589.4|9587.9|9590.3|9588.5|9587.1|9585.6|321
1650882000000|2022-04-25 10:20:00|9589.5|9588|9588.1|9586.6|9590.3|9588.8|9588.1|9586.6|266
1650882300000|2022-04-25 10:25:00|9588.2|9586.7|9583.8|9582.3|9588.2|9586.7|9583.8|9582.3|447
1650882600000|2022-04-25 10:30:00|9583.9|9582.4|9580.7|9579.2|9584.3|9582.8|9580.5|9579|446
1650882900000|2022-04-25 10:35:00|9580.8|9579.3|9581.6|9580.1|9581.9|9580.4|9578.8|9577.3|320
1650883200000|2022-04-25 10:40:00|9581.5|9580|9582.6|9581.1|9582.7|9581.2|9578.7|9577.2|354
1650883500000|2022-04-25 10:45:00|9582.5|9581|9582.5|9581|9583.7|9582.2|9578.6|9577.1|432
1650883800000|2022-04-25 10:50:00|9582.6|9581.1|9585.4|9583.9|9586.5|9585|9581.7|9580.2|419
1650884100000|2022-04-25 10:55:00|9585.3|9583.8|9586.2|9584.7|9589|9587.5|9585|9583.5|440
1650884400000|2022-04-25 11:00:00|9586.1|9584.6|9587.5|9586|9587.7|9586.2|9585.3|9583.8|493
1650884700000|2022-04-25 11:05:00|9587.4|9585.9|9587.9|9586.4|9589.1|9587.6|9586.7|9585.2|415
1650885000000|2022-04-25 11:10:00|9587.8|9586.3|9586.3|9584.8|9588.9|9587.4|9585.2|9583.7|372
1650885300000|2022-04-25 11:15:00|9586.2|9584.7|9585.3|9583.8|9586.4|9584.9|9583.8|9582.3|411
1650885600000|2022-04-25 11:20:00|9585.2|9583.7|9581.1|9579.6|9587.4|9585.9|9578.7|9576.3|886
1650885900000|2022-04-25 11:25:00|9581.2|9579.7|9585.9|9584.4|9589.7|9588.2|9580.9|9579|871
1650886200000|2022-04-25 11:30:00|9585.8|9584.3|9582.6|9581.1|9588.1|9586.6|9582.1|9580.3|704
1650886500000|2022-04-25 11:35:00|9582.5|9581|9577.3|9575.8|9583.4|9581.7|9577.3|9575.8|618
1650886800000|2022-04-25 11:40:00|9577.4|9575.9|9575.3|9573.8|9578.2|9576.6|9575.3|9573.4|666
1650887100000|2022-04-25 11:45:00|9575.4|9573.9|9569.9|9567.5|9575.7|9574|9568.7|9566.6|608
1650887400000|2022-04-25 11:50:00|9569.8|9567.4|9568|9565.6|9571.1|9568.9|9565.9|9563.9|606
1650887700000|2022-04-25 11:55:00|9568.1|9565.7|9562.9|9560.5|9568.5|9567|9562.1|9560|660
1650888000000|2022-04-25 12:00:00|9563|9560.6|9553.1|9551.6|9565.9|9563.9|9550.4|9548.5|947
1650888300000|2022-04-25 12:05:00|9553.6|9551.2|9553.6|9552.1|9557.1|9554.8|9551.6|9549.5|860
1650888600000|2022-04-25 12:10:00|9553.4|9551.9|9555|9552.6|9556.4|9554.3|9551.5|9549.3|820
1650888900000|2022-04-25 12:15:00|9554.9|9552.5|9552.9|9551.4|9556|9553.6|9551.5|9549.6|807
1650889200000|2022-04-25 12:20:00|9553.2|9550.8|9551.7|9549.3|9557|9555|9549|9547|805
1650889500000|2022-04-25 12:25:00|9551.8|9549.4|9550|9547.6|9552.8|9550.9|9548.6|9546.8|697
1650889800000|2022-04-25 12:30:00|9549.9|9547.5|9550.8|9549.3|9552|9550.1|9547.8|9546.2|730
1650890100000|2022-04-25 12:35:00|9551.3|9548.9|9549.9|9548.4|9553|9551.1|9549.3|9547.8|601
1650890400000|2022-04-25 12:40:00|9550|9548.5|9551.5|9550|9551.9|9550.2|9548.9|9547.4|490
1650890700000|2022-04-25 12:45:00|9551.4|9549.9|9553|9551.5|9553.8|9552.3|9548.7|9547.2|606
1650891000000|2022-04-25 12:50:00|9553.1|9551.6|9556.9|9555.4|9559.2|9557.2|9553|9551.2|559
1650891300000|2022-04-25 12:55:00|9557|9555.5|9554.1|9552.6|9557.1|9555.6|9552.5|9551|635
1650891600000|2022-04-25 13:00:00|9554.5|9552.1|9560.1|9558.6|9563.4|9561.4|9553.7|9552.1|629
1650891900000|2022-04-25 13:05:00|9560|9558.5|9558.5|9557|9561|9559.1|9554.5|9552.5|613
1650892200000|2022-04-25 13:10:00|9558.4|9556.9|9559.6|9558.1|9559.8|9558.3|9554.7|9553.2|611
1650892500000|2022-04-25 13:15:00|9559.4|9557.9|9561.7|9560.2|9561.8|9560.3|9555.2|9553.4|548
1650892800000|2022-04-25 13:20:00|9561.6|9560.1|9558.9|9557.4|9562.6|9561.1|9557.5|9556|449
1650893100000|2022-04-25 13:25:00|9558.6|9557.1|9559.5|9558|9560.1|9558.6|9557.1|9555.6|491
1650893400000|2022-04-25 13:30:00|9559.1|9557.6|9556.9|9555.4|9566.7|9564.6|9556|9554|665
1650893700000|2022-04-25 13:35:00|9556.6|9555.1|9565.2|9563.7|9565.7|9564.2|9555.3|9553.4|659
1650894000000|2022-04-25 13:40:00|9564.6|9563.1|9557.5|9556|9565.4|9563.9|9555.3|9553.2|554
1650894300000|2022-04-25 13:45:00|9557.6|9556.1|9558.6|9557.1|9561.8|9560.1|9553.7|9552.2|503
1650894600000|2022-04-25 13:50:00|9558.2|9556.7|9561|9559.5|9562.2|9560.7|9557|9555.5|332
1650894900000|2022-04-25 13:55:00|9561.1|9559.6|9559.7|9558.2|9563.1|9561.2|9558.4|9556.9|490
1650895200000|2022-04-25 14:00:00|9559.8|9558.3|9559.7|9558.2|9564.9|9562.7|9559.3|9557.5|590
1650895500000|2022-04-25 14:05:00|9559.6|9558.1|9562.9|9561.4|9563.7|9562.2|9557.7|9556.2|480
1650895800000|2022-04-25 14:10:00|9562.8|9561.3|9563.3|9561.8|9571|9568.7|9560.5|9558.9|569
1650896100000|2022-04-25 14:15:00|9563.1|9561.6|9564.4|9562.9|9565.3|9563.2|9561|9559.1|383
1650896400000|2022-04-25 14:20:00|9564.5|9563|9567.9|9566.4|9571|9569.5|9563.6|9562.1|555
1650896700000|2022-04-25 14:25:00|9568.3|9566.8|9571.7|9569.3|9572.8|9571.1|9566.6|9565.1|296
1650897000000|2022-04-25 14:30:00|9572|9569.6|9573.4|9571.9|9574.6|9573.1|9571.2|9569.6|307
1650897300000|2022-04-25 14:35:00|9573.2|9571.7|9576.2|9574.7|9577.2|9575.2|9572|9570.5|384
1650897600000|2022-04-25 14:40:00|9576.1|9574.6|9578.9|9577.4|9580.2|9578.7|9575.6|9573.9|395
1650897900000|2022-04-25 14:45:00|9578.6|9577.1|9577|9575.5|9579.6|9577.5|9573.6|9571.7|450
1650898200000|2022-04-25 14:50:00|9577.2|9575.7|9585.9|9584.4|9587.2|9585.7|9577.2|9575.7|504
1650898500000|2022-04-25 14:55:00|9586|9584.5|9586.9|9585.4|9588|9586.5|9581.3|9579.2|485
1650898800000|2022-04-25 15:00:00|9586.8|9585.3|9582.2|9579.8|9587.3|9585.8|9578.2|9576|557
1650899100000|2022-04-25 15:05:00|9582.5|9580.1|9581.8|9580.3|9587.9|9586.4|9581|9579.5|443
1650899400000|2022-04-25 15:10:00|9581.7|9580.2|9580|9578.5|9584|9582|9579.9|9578.4|426
1650899700000|2022-04-25 15:15:00|9579.5|9578|9577.7|9576.2|9580.9|9579.4|9575.8|9574.3|402
1650900000000|2022-04-25 15:20:00|9577.8|9576.3|9582.4|9580.9|9583.1|9581.2|9577.2|9575.5|436
1650900300000|2022-04-25 15:25:00|9582.5|9581|9584.9|9582.5|9585.6|9583.6|9579|9577.1|376
1650900600000|2022-04-25 15:30:00|9585.1|9582.7|9586.9|9585.4|9588.2|9585.8|9582.2|9580.3|520
1650900900000|2022-04-25 15:35:00|9587|9585.5|9582.9|9581.4|9587|9585.5|9580.2|9578.7|555
1650901200000|2022-04-25 15:40:00|9583.2|9580.8|9584|9582.5|9586.6|9585.1|9582.6|9580.7|403
1650901500000|2022-04-25 15:45:00|9583.8|9582.3|9583.1|9581.6|9586.1|9584.6|9582.3|9580.8|446
1650901800000|2022-04-25 15:50:00|9583|9581.5|9584.6|9583.1|9585|9583.5|9582|9580.5|578
1650902100000|2022-04-25 15:55:00|9584.5|9583|9586.2|9584.7|9586.3|9584.8|9581.7|9580.2|572
1650902400000|2022-04-25 16:00:00|9586.3|9584.8|9584.4|9582.9|9589.3|9587.3|9583.8|9582.3|535
1650902700000|2022-04-25 16:05:00|9584.5|9583|9585.6|9584.1|9587.4|9585.9|9582.4|9580.8|652
1650903000000|2022-04-25 16:10:00|9585.5|9584|9583.3|9581.8|9585.5|9584|9582|9580.5|615
1650903300000|2022-04-25 16:15:00|9583.2|9581.7|9583.8|9582.3|9585|9583.5|9581.8|9580.3|481
1650903600000|2022-04-25 16:20:00|9583.7|9582.2|9584.4|9582.9|9585.2|9583.7|9582.3|9580.6|520
1650903900000|2022-04-25 16:25:00|9584.2|9582.7|9586.9|9585.4|9587.1|9585.6|9583.6|9581.6|415
1650904200000|2022-04-25 16:30:00|9586.8|9585.3|9587.8|9586.3|9588.6|9587.1|9584.9|9583.3|492
1650904500000|2022-04-25 16:35:00|9587.9|9586.4|9589.8|9588.3|9590.3|9588.8|9586.8|9585.3|484
1650904800000|2022-04-25 16:40:00|9589.9|9588.4|9589.8|9588.3|9590.2|9588.7|9588.6|9586.6|401
1650905100000|2022-04-25 16:45:00|9589.6|9588.1|9589.8|9588.3|9591|9589|9587.3|9585.8|557
1650905400000|2022-04-25 16:50:00|9589.6|9588.1|9589.9|9588.4|9590.5|9589|9588.8|9587.3|447
1650905700000|2022-04-25 16:55:00|9590|9588.5|9589.3|9587.8|9590.2|9588.7|9588.3|9586.8|288
1650906000000|2022-04-25 17:00:00|9589.5|9588|9593.3|9591.8|9594.3|9592.5|9589.3|9587.8|449
1650906300000|2022-04-25 17:05:00|9593.4|9591.9|9592.7|9591.2|9594|9592.3|9591.8|9590|431
1650906600000|2022-04-25 17:10:00|9592.8|9591.3|9594.7|9593.2|9597.2|9595.7|9592.8|9591.3|415
1650906900000|2022-04-25 17:15:00|9594.5|9593|9596.3|9594.8|9597.3|9595.8|9593.6|9591.7|365
1650907200000|2022-04-25 17:20:00|9596.2|9594.7|9595.5|9594|9596.8|9595.1|9594.6|9593.1|353
1650907500000|2022-04-25 17:25:00|9595.4|9593.9|9596.5|9595|9597.1|9595.6|9594.7|9593.2|507
1650907800000|2022-04-25 17:30:00|9596.6|9595.1|9596|9594.5|9597.2|9595.7|9595.1|9593.6|589
1650908100000|2022-04-25 17:35:00|9596.2|9594.7|9594.4|9592.9|9596.5|9595|9593.6|9592|393
1650908400000|2022-04-25 17:40:00|9594.3|9592.8|9592.8|9591.3|9594.9|9593.4|9592.1|9590.2|430
1650908700000|2022-04-25 17:45:00|9592.7|9591.2|9593.5|9592|9594.6|9592.5|9591.5|9589.8|356
1650909000000|2022-04-25 17:50:00|9593.6|9592.1|9592.1|9590.6|9594.7|9593.2|9591.7|9590.2|381
1650909300000|2022-04-25 17:55:00|9592.2|9590.7|9593.4|9591.9|9593.6|9592.1|9591.7|9590.2|412
1650909600000|2022-04-25 18:00:00|9593.3|9591.8|9596.6|9595.1|9596.6|9595.1|9592.8|9591.3|511
1650909900000|2022-04-25 18:05:00|9596.5|9595|9593.5|9592|9596.5|9595|9592.5|9591|480
1650910200000|2022-04-25 18:10:00|9593.4|9591.9|9595.1|9593.6|9595.3|9593.8|9592.7|9591.2|530
1650910500000|2022-04-25 18:15:00|9595.2|9593.7|9596.2|9594.7|9596.8|9595.3|9594|9592.5|509
1650910800000|2022-04-25 18:20:00|9596.1|9594.6|9592.7|9591.2|9596.4|9594.9|9592.7|9591.2|505
1650911100000|2022-04-25 18:25:00|9592.8|9591.3|9593.6|9592.1|9594.7|9593.2|9592.7|9591.2|356
1650911400000|2022-04-25 18:30:00|9593.7|9592.2|9592.3|9590.8|9594.2|9592.2|9590.5|9589|439
1650911700000|2022-04-25 18:35:00|9592.4|9590.9|9589.6|9588.1|9592.8|9591.3|9588.9|9587.4|540
1650912000000|2022-04-25 18:40:00|9589.7|9588.2|9590.5|9589|9591|9589.5|9589.5|9588|536
1650912300000|2022-04-25 18:45:00|9590.6|9589.1|9590.5|9589|9590.8|9589.3|9587.7|9586.2|487
1650912600000|2022-04-25 18:50:00|9590.6|9589.1|9588.9|9587.4|9591.1|9589.6|9588.7|9587.2|476
1650912900000|2022-04-25 18:55:00|9589|9587.5|9592.6|9591.1|9593.3|9591.8|9587.8|9586.3|580
1650913200000|2022-04-25 19:00:00|9592.7|9591.2|9588.9|9587.4|9593.8|9592.3|9588.7|9586.9|592
1650913500000|2022-04-25 19:05:00|9589|9587.5|9589|9587.5|9590|9588.5|9586.8|9584.8|511
1650913800000|2022-04-25 19:10:00|9589.1|9587.6|9589.2|9587.7|9590.6|9588.6|9588.2|9586.4|433
1650914100000|2022-04-25 19:15:00|9589.1|9587.6|9589.5|9588|9590.7|9589.2|9588.9|9587|472
1650914400000|2022-04-25 19:20:00|9589.4|9587.9|9586.7|9585.2|9589.7|9588.2|9585|9583.2|469
1650914700000|2022-04-25 19:25:00|9586.8|9585.3|9584.9|9583.4|9586.9|9585.4|9584.6|9582.7|495
1650915000000|2022-04-25 19:30:00|9585|9583.5|9584.7|9582.3|9585.7|9584|9583.6|9581.6|386
1650915300000|2022-04-25 19:35:00|9584.6|9582.2|9587|9585.5|9587.8|9586.3|9584.1|9582.2|463
1650915600000|2022-04-25 19:40:00|9586.9|9585.4|9586.3|9584.8|9587.6|9586|9585.2|9583.7|354
1650915900000|2022-04-25 19:45:00|9586.2|9584.7|9587.8|9585.4|9587.9|9586.1|9585.7|9584.2|344
1650916200000|2022-04-25 19:50:00|9587.4|9585.9|9589.4|9587.9|9589.8|9588.3|9587.3|9585.2|379
1650916500000|2022-04-25 19:55:00|9589.5|9588|9587.9|9586.4|9591.2|9589.7|9587.8|9586|456
1650916800000|2022-04-25 20:00:00|9587.8|9586.3|9590.6|9589.1|9591.1|9589.2|9587.8|9586.3|200
1650917100000|2022-04-25 20:05:00|9590.7|9589.2|9592|9590.5|9592.8|9590.9|9590.6|9589|206
1650917400000|2022-04-25 20:10:00|9592.2|9590.7|9595.8|9593.4|9595.9|9594|9592.2|9590.5|256
1650917700000|2022-04-25 20:15:00|9595.7|9593.3|9592.9|9590.5|9595.8|9593.6|9592.5|9590.5|194
1650918000000|2022-04-25 20:20:00|9593|9590.6|9594.7|9593.2|9594.8|9593.2|9593|9590.6|169
1650918300000|2022-04-25 20:25:00|9594.6|9593.1|9595.8|9594.3|9596.5|9594.7|9594.3|9592.5|188
1650918600000|2022-04-25 20:30:00|9595.7|9594.2|9593|9590.6|9596|9594.3|9592.4|9590.5|116
1650918900000|2022-04-25 20:35:00|9593.1|9590.7|9594.3|9591.9|9594.4|9592.3|9592.4|9590.6|120
1650919200000|2022-04-25 20:40:00|9593.8|9592.3|9594|9592.5|9594.6|9592.8|9593.7|9591.8|73
1650919500000|2022-04-25 20:45:00|9594.4|9592|9595.7|9594.2|9596.3|9594.3|9594.1|9592|106
1650919800000|2022-04-25 20:50:00|9596.3|9593.9|9596.9|9594.5|9597|9595|9595.4|9593.2|174
1650920100000|2022-04-25 20:55:00|9596.8|9594.4|9594.2|9589.2|9599|9596.2|9593.7|9588.7|223
1650920400000|2022-04-25 21:00:00|9593.7|9588.7|9591.3|9586.3|9593.7|9588.7|9591|9586|52
1650920700000|2022-04-25 21:05:00|9591.1|9586.1|9592.1|9587.1|9592.2|9587.2|9590.7|9585.7|29
1650921000000|2022-04-25 21:10:00|9592.5|9587.5|9591.1|9586.1|9592.7|9587.7|9590.4|9585.4|105
1650921300000|2022-04-25 21:15:00|9591.2|9586.2|9592.4|9587.4|9594.1|9589.1|9590.3|9585.3|139
1650921600000|2022-04-25 21:20:00|9591.4|9586.4|9591.5|9586.5|9592.6|9587.6|9591|9586|133
1650921900000|2022-04-25 21:25:00|9591.4|9586.4|9591.5|9586.5|9593.4|9588.4|9590.3|9585.3|159
1650922200000|2022-04-25 21:30:00|9591.9|9586.9|9593.8|9588.8|9594.5|9589.5|9591.8|9586.8|205
1650922500000|2022-04-25 21:35:00|9592.7|9587.7|9593.7|9588.7|9594.4|9589.4|9592.3|9587.3|170
1650922800000|2022-04-25 21:40:00|9592.8|9587.8|9593.5|9588.5|9595.1|9590.1|9592.3|9587.3|166
1650923100000|2022-04-25 21:45:00|9593.8|9588.8|9594.7|9589.7|9595.2|9590.2|9593.1|9588.1|116
1650923400000|2022-04-25 21:50:00|9594.3|9589.3|9593.4|9588.4|9595.3|9590.3|9593.3|9588.3|139
1650923700000|2022-04-25 21:55:00|9593.3|9588.3|9592.1|9587.1|9594.6|9589.6|9588.8|9583.8|233
1650924000000|2022-04-25 22:00:00|9592.6|9587.6|9595.8|9590.8|9597.3|9592.3|9589.1|9584.1|421
1650924300000|2022-04-25 22:05:00|9596.1|9591.1|9593|9588|9596.3|9591.3|9592.5|9587.5|415
1650924600000|2022-04-25 22:10:00|9592.8|9587.8|9593.3|9589|9593.6|9589.1|9590.7|9585.7|582
1650924900000|2022-04-25 22:15:00|9593.1|9588.9|9591.8|9589.1|9593.7|9589.8|9591.5|9588|303
1650925200000|2022-04-25 22:20:00|9591.7|9589.2|9590.7|9588.3|9592.3|9589.5|9590.4|9588|160
1650925500000|2022-04-25 22:25:00|9590.6|9588.2|9590.7|9588.3|9591.1|9588.4|9589|9586.3|226
1650925800000|2022-04-25 22:30:00|9590.6|9588.2|9588.7|9585.8|9591.1|9588.4|9588.3|9585.7|242
1650926100000|2022-04-25 22:35:00|9588.4|9585.7|9587.1|9584.7|9588.8|9585.9|9585.1|9582.7|396
1650926400000|2022-04-25 22:40:00|9587.2|9584.8|9588.1|9585.7|9588.6|9586.5|9586.4|9584|225
1650926700000|2022-04-25 22:45:00|9588.2|9585.6|9589|9585.6|9589.4|9586.3|9587.5|9584.8|173
1650927000000|2022-04-25 22:50:00|9588.9|9585.9|9587.3|9585.8|9590.5|9587.5|9587.2|9584.9|205
1650927300000|2022-04-25 22:55:00|9587.4|9585.9|9586.9|9584.5|9589|9586.5|9586.4|9584|151
1650927600000|2022-04-25 23:00:00|9586.8|9584.4|9588.3|9585.9|9589.4|9587.3|9586.8|9584.4|273
1650927900000|2022-04-25 23:05:00|9588.4|9586|9590.3|9587.9|9590.6|9588.2|9587.6|9585.2|202
1650928200000|2022-04-25 23:10:00|9590.4|9588|9590.9|9588.5|9591.4|9589|9590.1|9587.9|147
1650928500000|2022-04-25 23:15:00|9590.8|9588.4|9590|9587.6|9591.3|9589.2|9589.6|9587.2|171
1650928800000|2022-04-25 23:20:00|9589.9|9587.5|9589|9587.5|9590.1|9587.7|9588.8|9586.5|223
1650929100000|2022-04-25 23:25:00|9589.1|9587.6|9590.3|9587.9|9590.6|9588.6|9588.9|9586.8|222
1650929400000|2022-04-25 23:30:00|9590.4|9588|9591.6|9589.2|9592.2|9590.3|9590.3|9587.9|155
1650929700000|2022-04-25 23:35:00|9591.2|9589.7|9589.9|9587.5|9592|9590|9589.7|9587.4|132
1650930000000|2022-04-25 23:40:00|9589.8|9587.4|9588.6|9587.1|9590.1|9588.1|9588.6|9586.6|265
1650930300000|2022-04-25 23:45:00|9588.7|9587.2|9585.4|9583|9589.2|9587.2|9584.7|9582.8|391
1650930600000|2022-04-25 23:50:00|9585|9583.5|9586.4|9584|9587.3|9585.3|9584.9|9583|405
1650930900000|2022-04-25 23:55:00|9586.5|9584.1|9586.7|9584.3|9587|9585.3|9584.2|9582.3|391
1650931200000|2022-04-26 00:00:00|9586.6|9584.2|9585|9583.5|9587.7|9586.2|9582.8|9581.3|702
1650931500000|2022-04-26 00:05:00|9584.7|9583.2|9582.9|9581.4|9584.8|9583.3|9582.1|9580.6|362
1650931800000|2022-04-26 00:10:00|9583.1|9581.6|9582.9|9581.4|9584|9582.5|9582.1|9580.6|322
1650932100000|2022-04-26 00:15:00|9583|9581.5|9581.8|9580.3|9585.8|9584.1|9581.4|9579.4|349
1650932400000|2022-04-26 00:20:00|9581.9|9580.4|9581|9579.5|9583.9|9582.4|9580.7|9578.8|444
1650932700000|2022-04-26 00:25:00|9581.1|9579.6|9573.1|9570.7|9581.4|9579.6|9571.4|9569|805
1650933000000|2022-04-26 00:30:00|9573|9570.6|9571.8|9570.3|9575.6|9573.2|9571.1|9569.6|759
1650933300000|2022-04-26 00:35:00|9571.9|9570.4|9574|9572.5|9575.1|9573.2|9571|9569.3|603
1650933600000|2022-04-26 00:40:00|9573.9|9572.4|9574.8|9573.3|9577.8|9576.2|9572.9|9571.4|687
1650933900000|2022-04-26 00:45:00|9574.9|9573.4|9576.6|9575.1|9577.6|9576.1|9574.4|9572.9|600
1650934200000|2022-04-26 00:50:00|9576.5|9575|9574|9571.6|9578.4|9576.9|9572.9|9570.9|692
1650934500000|2022-04-26 00:55:00|9573.6|9571.2|9576.2|9574.7|9580|9577.9|9573.3|9570.9|607
1650934800000|2022-04-26 01:00:00|9576|9574.5|9575.5|9574|9576.6|9574.8|9573.8|9572.3|486
1650935100000|2022-04-26 01:05:00|9575.4|9573.9|9573.6|9572.1|9575.5|9574|9572.6|9570.8|388
1650935400000|2022-04-26 01:10:00|9573.8|9572.3|9572.5|9571|9575.7|9573.8|9571.6|9569.8|587
1650935700000|2022-04-26 01:15:00|9572.3|9570.8|9575.4|9573.9|9576.1|9574.6|9571.4|9569.4|784
1650936000000|2022-04-26 01:20:00|9575.5|9574|9581.3|9578.9|9584.2|9581.9|9575.4|9573.7|712
1650936300000|2022-04-26 01:25:00|9581.4|9579|9580.3|9578.8|9583.6|9581.7|9579.4|9577.8|584
1650936600000|2022-04-26 01:30:00|9580.8|9578.4|9580.2|9578.7|9582|9580.1|9577.6|9576|614
1650936900000|2022-04-26 01:35:00|9580.1|9578.6|9575|9573.5|9580.7|9578.8|9574.9|9573.4|628
1650937200000|2022-04-26 01:40:00|9575.1|9573.6|9574.1|9572.6|9576.1|9574.6|9573.8|9572.3|507
1650937500000|2022-04-26 01:45:00|9574.2|9572.7|9578.5|9577|9579.2|9577.3|9573.9|9572.4|568
1650937800000|2022-04-26 01:50:00|9578.6|9577.1|9581.1|9579.6|9581.6|9580.1|9578|9576.5|597
1650938100000|2022-04-26 01:55:00|9581|9579.5|9578.2|9576.7|9581.6|9580.1|9578.1|9576.6|461
1650938400000|2022-04-26 02:00:00|9577.5|9576|9579.3|9577.8|9579.7|9578.2|9576.5|9575|473
1650938700000|2022-04-26 02:05:00|9579.2|9577.7|9577.7|9576.2|9579.5|9578|9576.8|9575.3|384
1650939000000|2022-04-26 02:10:00|9577.8|9576.3|9579.7|9578.2|9580.5|9579|9577.5|9576|318
1650939300000|2022-04-26 02:15:00|9579.6|9578.1|9577.7|9576.2|9579.6|9578.1|9577.6|9576.1|250
1650939600000|2022-04-26 02:20:00|9577.6|9576.1|9576.1|9574.6|9579|9577.5|9575.1|9573.6|335
1650939900000|2022-04-26 02:25:00|9576|9574.5|9572.8|9571.3|9576.2|9574.7|9572.6|9571.1|504
1650940200000|2022-04-26 02:30:00|9572.6|9571.1|9574.3|9572.8|9575|9573.5|9572.1|9570.6|318
1650940500000|2022-04-26 02:35:00|9574.4|9572.9|9578.3|9576.8|9579.8|9578.3|9574.2|9572.7|423
1650940800000|2022-04-26 02:40:00|9578.2|9576.7|9579|9577.5|9580|9578.5|9577.2|9575.3|453
1650941100000|2022-04-26 02:45:00|9578.9|9577.4|9577.3|9575.8|9579.2|9577.6|9575.5|9574|394
1650941400000|2022-04-26 02:50:00|9577.4|9575.9|9577.4|9575.9|9581.4|9579.2|9577.3|9575.3|374
1650941700000|2022-04-26 02:55:00|9577.5|9576|9580.2|9578.7|9580.8|9578.9|9577.5|9575.8|478
1650942000000|2022-04-26 03:00:00|9580|9578.5|9578.2|9575.8|9580.5|9578.8|9576.4|9574.5|486
1650942300000|2022-04-26 03:05:00|9578.3|9575.9|9577.9|9576.4|9579.7|9577.7|9576.5|9574.6|598
1650942600000|2022-04-26 03:10:00|9577.8|9576.3|9579|9577.5|9580.3|9578.3|9577.2|9575.6|394
1650942900000|2022-04-26 03:15:00|9579.1|9577.6|9579.5|9578|9580.3|9578.4|9577.3|9575.7|560
1650943200000|2022-04-26 03:20:00|9579.4|9577.9|9578.1|9576.6|9581.3|9579.4|9578|9576.2|489
1650943500000|2022-04-26 03:25:00|9577.8|9576.3|9578|9576.5|9579.3|9577.4|9576.6|9574.8|404
1650943800000|2022-04-26 03:30:00|9577.9|9576.4|9578.1|9576.6|9578.5|9577|9575.6|9574|493
1650944100000|2022-04-26 03:35:00|9578|9576.5|9582.5|9581|9582.8|9581.3|9578|9576.5|435
1650944400000|2022-04-26 03:40:00|9582.7|9581.2|9585.3|9583.8|9586|9584|9582.4|9580.5|456
1650944700000|2022-04-26 03:45:00|9585.1|9583.6|9587.2|9584.8|9589.1|9586.7|9584.8|9582.8|609
1650945000000|2022-04-26 03:50:00|9587.3|9584.9|9586.5|9584.1|9588.2|9586.2|9585.4|9583.4|430
1650945300000|2022-04-26 03:55:00|9586|9584.5|9587.1|9585.6|9588.5|9586.6|9585.7|9583.8|285
1650945600000|2022-04-26 04:00:00|9587|9585.5|9588.4|9586.9|9588.8|9586.9|9585.6|9583.7|388
1650945900000|2022-04-26 04:05:00|9588.3|9586.8|9589.3|9587.8|9591.9|9589.9|9587.3|9585.6|445
1650946200000|2022-04-26 04:10:00|9589.5|9588|9588|9586.5|9589.8|9588|9586.4|9584.9|364
1650946500000|2022-04-26 04:15:00|9587.9|9586.4|9587.6|9586.1|9588.7|9586.8|9587.3|9585.3|274
1650946800000|2022-04-26 04:20:00|9587.5|9586|9586.4|9584.9|9588.4|9586.9|9586.3|9584.6|246
1650947100000|2022-04-26 04:25:00|9586.5|9585|9588.1|9586.6|9588.3|9586.8|9585.6|9584.1|261
1650947400000|2022-04-26 04:30:00|9588.2|9586.7|9587|9585.5|9588.2|9586.7|9586.5|9585|239
1650947700000|2022-04-26 04:35:00|9587.1|9585.6|9585.3|9583.8|9587.8|9586.3|9585.1|9583.6|203
1650948000000|2022-04-26 04:40:00|9585.2|9583.7|9586.2|9584.7|9586.8|9585.2|9585.2|9583.7|243
1650948300000|2022-04-26 04:45:00|9586.1|9584.6|9587.2|9585.7|9587.8|9586.2|9586.1|9584.5|195
1650948600000|2022-04-26 04:50:00|9587.3|9585.8|9587.2|9585.7|9588|9586.3|9586.6|9584.8|177
1650948900000|2022-04-26 04:55:00|9587.3|9585.8|9586.8|9585.3|9588.3|9586.4|9586.8|9585.3|166
1650949200000|2022-04-26 05:00:00|9586.7|9585.2|9590.5|9589|9591|9589.1|9586.4|9584.9|272
1650949500000|2022-04-26 05:05:00|9590.4|9588.9|9593.5|9591.1|9594.6|9592.7|9590.2|9588.4|425
1650949800000|2022-04-26 05:10:00|9593.6|9591.2|9591|9588.6|9593.6|9591.3|9589.7|9587.8|339
1650950100000|2022-04-26 05:15:00|9590.9|9588.5|9591.6|9590.1|9593.4|9591.4|9590.1|9588.4|361
1650950400000|2022-04-26 05:20:00|9591.5|9590|9590.7|9589.2|9592.6|9591|9590.4|9588.5|203
1650950700000|2022-04-26 05:25:00|9590.6|9589.1|9588.5|9587|9591.8|9590.3|9588.3|9586.5|374
1650951000000|2022-04-26 05:30:00|9588.4|9586.9|9585.2|9582.8|9590.7|9589.2|9584.5|9582.5|379
1650951300000|2022-04-26 05:35:00|9585.1|9582.7|9585.5|9584|9586.2|9584.4|9583.3|9581.2|446
1650951600000|2022-04-26 05:40:00|9585.4|9583.9|9587.1|9585.6|9589.2|9587.1|9584.8|9583|372
1650951900000|2022-04-26 05:45:00|9587.2|9585.7|9589.8|9588.3|9590.7|9588.9|9587.1|9585.4|434
1650952200000|2022-04-26 05:50:00|9590.3|9587.9|9588|9586.5|9590.4|9588.6|9587.3|9585.8|338
1650952500000|2022-04-26 05:55:00|9588.1|9586.6|9583.8|9581.4|9589.9|9588.4|9583.7|9581.2|393
1650952800000|2022-04-26 06:00:00|9583.7|9581.3|9588|9586.5|9588.9|9587.2|9583.6|9581.3|619
1650953100000|2022-04-26 06:05:00|9588.5|9586.1|9590.5|9589|9591.4|9589.7|9586.5|9584.6|671
1650953400000|2022-04-26 06:10:00|9590.4|9588.9|9591.9|9590.4|9593.6|9592.1|9588.5|9587|562
1650953700000|2022-04-26 06:15:00|9592|9590.5|9593.1|9591.6|9595.6|9593.4|9592|9590.5|626
1650954000000|2022-04-26 06:20:00|9593.2|9591.7|9595.3|9593.8|9597.4|9595|9593|9591.2|495
1650954300000|2022-04-26 06:25:00|9595.1|9593.6|9598.4|9596|9601.1|9598.7|9594.1|9592.2|536
1650954600000|2022-04-26 06:30:00|9597.9|9596.4|9593.2|9591.7|9599.1|9597.3|9592.1|9589.7|559
1650954900000|2022-04-26 06:35:00|9593.3|9591.8|9590.8|9589.3|9593.3|9591.8|9590|9588.4|426
1650955200000|2022-04-26 06:40:00|9590.9|9589.4|9590.9|9589.4|9592.3|9590.8|9588.2|9586.7|448
1650955500000|2022-04-26 06:45:00|9591|9589.5|9593.2|9591.7|9593.4|9591.9|9590.3|9588.8|572
1650955800000|2022-04-26 06:50:00|9593.1|9591.6|9592.5|9591|9595.1|9593.6|9592.3|9590.8|392
1650956100000|2022-04-26 06:55:00|9592.6|9591.1|9592.6|9591.1|9595.8|9594.3|9591.1|9589.6|671
1650956400000|2022-04-26 07:00:00|9592.5|9591|9600.7|9599.2|9600.8|9599.3|9592.5|9591|764
1650956700000|2022-04-26 07:05:00|9600.6|9599.1|9597.6|9596.1|9600.8|9599.3|9595|9593.5|457
1650957000000|2022-04-26 07:10:00|9597.3|9595.8|9594.1|9592.6|9597.3|9595.8|9593.8|9592.2|617
1650957300000|2022-04-26 07:15:00|9594.2|9592.7|9599.7|9598.2|9601.1|9599.2|9594.1|9592.6|697
1650957600000|2022-04-26 07:20:00|9599.6|9598.1|9595.7|9594.2|9599.8|9598.3|9594.4|9592.9|693
1650957900000|2022-04-26 07:25:00|9595.6|9594.1|9597.3|9595.8|9601.1|9599.1|9595.1|9593.6|497
1650958200000|2022-04-26 07:30:00|9597.2|9595.7|9593.6|9592.1|9598.3|9596.8|9592|9590.1|645
1650958500000|2022-04-26 07:35:00|9593.5|9592|9598.6|9597.1|9598.6|9597.1|9592.5|9591|691
1650958800000|2022-04-26 07:40:00|9598.5|9597|9602.9|9601.4|9604|9602.5|9598.4|9596.6|611
1650959100000|2022-04-26 07:45:00|9603.2|9601.7|9602.1|9600.6|9603.5|9602|9598.3|9596.8|588
1650959400000|2022-04-26 07:50:00|9602|9600.5|9596.2|9594.7|9602.2|9600.7|9596|9594.5|582
1650959700000|2022-04-26 07:55:00|9596.1|9594.6|9595.6|9594.1|9596.5|9595|9593.4|9591.9|537
1650960000000|2022-04-26 08:00:00|9595.5|9594|9597.3|9595.8|9598.4|9596.9|9592.5|9591|625
1650960300000|2022-04-26 08:05:00|9597.2|9595.7|9598.8|9597.3|9599|9597.3|9592.3|9590.8|640
1650960600000|2022-04-26 08:10:00|9598.7|9597.2|9598.6|9597.1|9599.5|9598|9596.4|9594.9|502
1650960900000|2022-04-26 08:15:00|9598.7|9597.2|9597.9|9596.4|9598.8|9597.3|9596.2|9594.6|508
1650961200000|2022-04-26 08:20:00|9598|9596.5|9596.5|9595|9599.7|9598.2|9595.7|9594|377
1650961500000|2022-04-26 08:25:00|9596.4|9594.9|9589.5|9588|9596.6|9595.1|9588.7|9587.2|380
1650961800000|2022-04-26 08:30:00|9589.6|9588.1|9588.8|9586.4|9590.8|9588.4|9583.7|9582|536
1650962100000|2022-04-26 08:35:00|9588.9|9586.5|9593|9590.6|9593.1|9591.1|9588.6|9586.5|400
1650962400000|2022-04-26 08:40:00|9593.1|9590.7|9596.3|9594.8|9596.5|9595|9591|9589.5|458
1650962700000|2022-04-26 08:45:00|9596.2|9594.7|9598.1|9596.6|9598.1|9596.6|9594.1|9592.6|515
1650963000000|2022-04-26 08:50:00|9597.9|9596.4|9595.8|9594.3|9598|9596.5|9593.3|9591.8|499
1650963300000|2022-04-26 08:55:00|9595.9|9594.4|9597.7|9596.2|9601.7|9599.8|9595.9|9594.4|499
1650963600000|2022-04-26 09:00:00|9597.6|9596.1|9596.2|9594.7|9599.6|9598.1|9593.7|9592.2|490
1650963900000|2022-04-26 09:05:00|9596.3|9594.8|9591.1|9589.6|9597|9595.5|9591|9589.5|452
1650964200000|2022-04-26 09:10:00|9590.7|9589.2|9590.5|9589|9591.3|9589.8|9588.8|9587.3|543
1650964500000|2022-04-26 09:15:00|9590.2|9588.7|9590.3|9588.8|9590.3|9588.8|9587.8|9586.3|332
1650964800000|2022-04-26 09:20:00|9590.4|9588.9|9587.6|9586.1|9590.7|9589.2|9585.1|9583.6|466
1650965100000|2022-04-26 09:25:00|9587.5|9586|9585.7|9584.2|9589.4|9587.9|9585.4|9583.6|408
1650965400000|2022-04-26 09:30:00|9585.8|9584.3|9585.6|9584.1|9586.9|9585.3|9584.9|9583.1|442
1650965700000|2022-04-26 09:35:00|9585.5|9584|9585.8|9584.3|9586.9|9585.4|9585|9583.5|406
1650966000000|2022-04-26 09:40:00|9585.7|9584.2|9586.7|9585.2|9587.9|9586.4|9584.8|9583.3|414
1650966300000|2022-04-26 09:45:00|9586.6|9585.1|9584.9|9583.4|9587.3|9585.8|9584.4|9582.6|424
1650966600000|2022-04-26 09:50:00|9584.8|9583.3|9584.9|9583.4|9586|9584.4|9582.8|9581.3|378
1650966900000|2022-04-26 09:55:00|9585|9583.5|9583.3|9581.8|9585.7|9584.2|9582.8|9581.3|371
1650967200000|2022-04-26 10:00:00|9583.2|9581.7|9583.6|9582.1|9585.1|9583.5|9583|9581.5|281
1650967500000|2022-04-26 10:05:00|9583.8|9582.3|9585.6|9584.1|9585.6|9584.1|9583.4|9581.9|312
1650967800000|2022-04-26 10:10:00|9585.7|9584.2|9585.8|9584.3|9587.9|9586.1|9584.9|9583.4|405
1650968100000|2022-04-26 10:15:00|9585.6|9584.1|9586.7|9585.2|9588.9|9587.4|9585.6|9584.1|336
1650968400000|2022-04-26 10:20:00|9586.8|9585.3|9585.1|9583.6|9587|9585.5|9584.5|9583|352
1650968700000|2022-04-26 10:25:00|9585.2|9583.7|9583.2|9581.7|9586.1|9584.6|9582.4|9580.9|318
1650969000000|2022-04-26 10:30:00|9583.3|9581.8|9584.4|9582.9|9585.1|9583.6|9583.1|9581.6|276
1650969300000|2022-04-26 10:35:00|9584.3|9582.8|9578.4|9576.9|9584.3|9582.8|9576.9|9575|349
1650969600000|2022-04-26 10:40:00|9578.5|9577|9579.7|9578.2|9579.8|9578.3|9576.5|9575|332
1650969900000|2022-04-26 10:45:00|9579.8|9578.3|9581.2|9579.7|9581.8|9580.2|9578.6|9577.1|299
1650970200000|2022-04-26 10:50:00|9581.3|9579.8|9578.8|9577.3|9581.5|9580|9578|9576.5|247
1650970500000|2022-04-26 10:55:00|9578.9|9577.4|9580.5|9579|9581.4|9579.9|9578.1|9576.6|423
1650970800000|2022-04-26 11:00:00|9580.4|9578.9|9581.2|9579.7|9581.2|9579.7|9578.1|9576.6|470
1650971100000|2022-04-26 11:05:00|9581.1|9579.6|9582.1|9580.6|9582.6|9581.1|9579.4|9577.9|336
1650971400000|2022-04-26 11:10:00|9582.2|9580.7|9578.7|9577.2|9584.2|9582.7|9577.4|9575.9|390
1650971700000|2022-04-26 11:15:00|9578.8|9577.3|9577.3|9575.8|9579.5|9577.4|9574.8|9573|441
1650972000000|2022-04-26 11:20:00|9577.2|9575.7|9577.4|9575.9|9579.8|9578.3|9577.1|9575.6|239
1650972300000|2022-04-26 11:25:00|9577.3|9575.8|9577.9|9576.4|9580.2|9578.7|9577|9575.5|320
1650972600000|2022-04-26 11:30:00|9577.8|9576.3|9581.8|9580.3|9582.4|9580.9|9577.8|9576.3|298
1650972900000|2022-04-26 11:35:00|9581.9|9580.4|9585.4|9583|9585.5|9584|9581.3|9579.5|296
1650973200000|2022-04-26 11:40:00|9585|9583.5|9584|9582.5|9586.2|9584.7|9583.9|9582.4|369
1650973500000|2022-04-26 11:45:00|9583.9|9582.4|9581.8|9580.3|9585.5|9583.6|9581.2|9579.4|466
1650973800000|2022-04-26 11:50:00|9581.9|9580.4|9584.8|9583.3|9584.9|9583.4|9580.2|9578.7|437
1650974100000|2022-04-26 11:55:00|9584.9|9583.4|9585.3|9583.8|9585.9|9584.4|9581.8|9580.3|699
1650974400000|2022-04-26 12:00:00|9585.4|9583.9|9586.6|9585.1|9587.2|9585.7|9583.1|9581.6|619
1650974700000|2022-04-26 12:05:00|9586.7|9585.2|9586|9584.5|9587.6|9586.1|9585.5|9584|537
1650975000000|2022-04-26 12:10:00|9586.1|9584.6|9582.3|9580.8|9586.1|9584.6|9581.2|9579.7|500
1650975300000|2022-04-26 12:15:00|9582.2|9580.7|9580.7|9579.2|9583.6|9582.1|9580.2|9578.7|531
1650975600000|2022-04-26 12:20:00|9580.4|9578.9|9581.4|9579.9|9581.8|9580.3|9579.8|9578.3|469
1650975900000|2022-04-26 12:25:00|9581.3|9579.8|9578.2|9575.7|9582.1|9580.6|9575.8|9573.7|473
1650976200000|2022-04-26 12:30:00|9578.4|9575.8|9576.5|9575|9579.4|9577.4|9573.9|9572.1|573
1650976500000|2022-04-26 12:35:00|9576.8|9575.3|9578.3|9576.8|9578.8|9577|9575|9573.3|637
1650976800000|2022-04-26 12:40:00|9578.4|9576.9|9574.1|9572.6|9579.3|9577.2|9573.2|9571.2|688
1650977100000|2022-04-26 12:45:00|9574.2|9572.7|9569.7|9568.2|9574.9|9573|9567.9|9565.9|694
1650977400000|2022-04-26 12:50:00|9569.6|9568.1|9573.4|9571.9|9574.2|9572.7|9568.5|9567|623
1650977700000|2022-04-26 12:55:00|9573.5|9572|9572.4|9570.9|9576.6|9575.1|9571.9|9570.1|730
1650978000000|2022-04-26 13:00:00|9571.8|9570.3|9569.8|9568.3|9575.3|9573.8|9569.4|9567.9|648
1650978300000|2022-04-26 13:05:00|9569.6|9568.1|9567.4|9565.9|9570.3|9568.7|9565.7|9563.8|650
1650978600000|2022-04-26 13:10:00|9567|9565.5|9574.8|9573.3|9575.2|9573.7|9566.7|9565|572
1650978900000|2022-04-26 13:15:00|9574.9|9573.4|9575.2|9573.7|9579.1|9577.6|9574.2|9572.7|705
1650979200000|2022-04-26 13:20:00|9575.5|9574|9571.9|9570.4|9577.7|9575.7|9571.8|9570.3|777
1650979500000|2022-04-26 13:25:00|9571.7|9570.2|9569.6|9568.1|9573.1|9571.5|9569.2|9567.7|665
1650979800000|2022-04-26 13:30:00|9569.3|9567.8|9574.1|9572.6|9574.2|9572.7|9567|9565.5|535
1650980100000|2022-04-26 13:35:00|9574|9572.5|9571.7|9570.2|9574.2|9572.7|9566.5|9565|529
1650980400000|2022-04-26 13:40:00|9571.8|9570.3|9571.1|9569.6|9572.4|9570.9|9569.2|9567.7|380
1650980700000|2022-04-26 13:45:00|9571.2|9569.7|9575.6|9574.1|9575.9|9574.4|9570.5|9569|375
1650981000000|2022-04-26 13:50:00|9575.5|9574|9578.9|9577.4|9580.9|9579.2|9575.1|9573.6|436
1650981300000|2022-04-26 13:55:00|9578.8|9577.3|9580.8|9578.4|9581.6|9579.7|9575.6|9574.1|429
1650981600000|2022-04-26 14:00:00|9580.3|9577.9|9586|9584.5|9586|9584.5|9579.8|9577.6|518
1650981900000|2022-04-26 14:05:00|9586.1|9584.6|9588.1|9586.6|9588.1|9586.6|9585.4|9583.9|524
1650982200000|2022-04-26 14:10:00|9588|9586.5|9584.8|9583.3|9591.2|9589.7|9584.7|9583.2|456
1650982500000|2022-04-26 14:15:00|9584.7|9583.2|9585.6|9584.1|9587.4|9585.9|9582.6|9580.9|474
1650982800000|2022-04-26 14:20:00|9585.5|9584|9583.3|9581.8|9586.5|9585|9583.1|9581.6|416
1650983100000|2022-04-26 14:25:00|9583.4|9581.9|9585|9583.5|9587|9585.5|9582.4|9580.9|417
1650983400000|2022-04-26 14:30:00|9584.8|9583.3|9588.8|9587.3|9589|9587.5|9584.6|9583.1|426
1650983700000|2022-04-26 14:35:00|9588.9|9587.4|9594.3|9592.8|9594.5|9593|9588.8|9587.3|478
1650984000000|2022-04-26 14:40:00|9594.5|9593|9598|9596.5|9598.7|9597.2|9591.5|9590|621
1650984300000|2022-04-26 14:45:00|9597.9|9596.4|9595.3|9593.8|9598.1|9596.6|9591|9589.2|841
1650984600000|2022-04-26 14:50:00|9595.4|9593.9|9597.6|9596.1|9598.9|9597.4|9594.6|9593.1|702
1650984900000|2022-04-26 14:55:00|9597.5|9596|9601.9|9600.4|9602.2|9600.7|9596|9594.5|686
1650985200000|2022-04-26 15:00:00|9601.8|9600.3|9596.2|9594.7|9602.9|9601.4|9594.9|9593.4|647
1650985500000|2022-04-26 15:05:00|9596.3|9594.8|9597.3|9595.8|9598.2|9596.4|9592.7|9591.2|668
1650985800000|2022-04-26 15:10:00|9597.9|9595.5|9599.5|9598|9600.6|9598.7|9593.5|9592|692
1650986100000|2022-04-26 15:15:00|9599.7|9598.2|9600.6|9599.1|9601.7|9600.2|9598.3|9596.6|646
1650986400000|2022-04-26 15:20:00|9600.5|9599|9602.8|9601.3|9603.4|9601.9|9597.9|9596.4|594
1650986700000|2022-04-26 15:25:00|9602.7|9601.2|9602.8|9601.3|9603.9|9602.4|9601.1|9599.6|496
1650987000000|2022-04-26 15:30:00|9602.7|9601.2|9605.1|9603.6|9606.4|9604.9|9602.3|9600.8|482
1650987300000|2022-04-26 15:35:00|9605.2|9603.7|9605.1|9603.6|9605.7|9603.7|9602.2|9600.7|551
1650987600000|2022-04-26 15:40:00|9605.2|9603.7|9606.3|9604.8|9606.9|9605.1|9604.1|9602.6|345
1650987900000|2022-04-26 15:45:00|9606.4|9604.9|9609.5|9608|9609.5|9608|9606.1|9604.6|365
1650988200000|2022-04-26 15:50:00|9609.4|9607.9|9610.5|9609|9611.5|9610|9608.3|9606.8|280
1650988500000|2022-04-26 15:55:00|9610.4|9608.9|9612.3|9610.8|9613|9611.5|9609|9607.5|425
1650988800000|2022-04-26 16:00:00|9612.2|9610.7|9612.5|9611|9614.4|9612.6|9611.3|9609.8|460
1650989100000|2022-04-26 16:05:00|9612.4|9610.9|9612.8|9611.3|9614.3|9612.4|9610.5|9609|464
1650989400000|2022-04-26 16:10:00|9612.7|9611.2|9614.1|9612.6|9614.6|9612.8|9611.6|9609.6|546
1650989700000|2022-04-26 16:15:00|9613.8|9612.3|9611|9609.5|9614.4|9612.5|9610.9|9609.4|447
1650990000000|2022-04-26 16:20:00|9610.9|9609.4|9610.3|9608.8|9612.7|9610.7|9609.9|9607.9|377
1650990300000|2022-04-26 16:25:00|9610.2|9608.7|9608|9606.5|9611.5|9609.8|9607.4|9605.9|466
1650990600000|2022-04-26 16:30:00|9607.9|9606.4|9610.9|9609.4|9611.6|9610.1|9606.8|9605.2|385
1650990900000|2022-04-26 16:35:00|9610.7|9609.2|9610.2|9608.7|9612.3|9610.8|9610.1|9608.6|332
1650991200000|2022-04-26 16:40:00|9610.3|9608.8|9608.6|9607.1|9611.1|9609.6|9608.1|9606.2|366
1650991500000|2022-04-26 16:45:00|9608.5|9607|9609.4|9607.9|9609.6|9608.1|9607.1|9605.3|389
1650991800000|2022-04-26 16:50:00|9609.5|9608|9610|9608.5|9611.2|9609.7|9609|9607.5|363
1650992100000|2022-04-26 16:55:00|9610.1|9608.6|9610.9|9609.4|9612|9610.5|9610|9608.5|457
1650992400000|2022-04-26 17:00:00|9610.8|9609.3|9610.9|9609.4|9611.7|9610.2|9609|9607.5|492
1650992700000|2022-04-26 17:05:00|9610.8|9609.3|9613.6|9612.1|9613.7|9612.2|9610.2|9608.7|346
1650993000000|2022-04-26 17:10:00|9613.7|9612.2|9612.9|9611.4|9613.7|9612.2|9612.3|9610.8|354
1650993300000|2022-04-26 17:15:00|9612.8|9611.3|9613.5|9612|9614.1|9612.3|9612.2|9610.7|355
1650993600000|2022-04-26 17:20:00|9613.4|9611.9|9613.5|9612|9614.6|9613.1|9612.8|9611.3|354
1650993900000|2022-04-26 17:25:00|9613.6|9612.1|9610.7|9609.2|9613.8|9612.3|9610.5|9609|305
1650994200000|2022-04-26 17:30:00|9610.9|9609.4|9611.5|9610|9612.2|9610.7|9609.9|9608.4|432
1650994500000|2022-04-26 17:35:00|9611.4|9609.9|9610.8|9609.3|9612.4|9610.9|9610.6|9609.1|355
1650994800000|2022-04-26 17:40:00|9610.9|9609.4|9610.9|9609.4|9611.2|9609.7|9610|9608.5|235
1650995100000|2022-04-26 17:45:00|9610.6|9609.1|9610.4|9608.9|9612.1|9610|9610.1|9608.6|337
1650995400000|2022-04-26 17:50:00|9610.3|9608.8|9612.1|9610.6|9612.2|9610.7|9610.2|9608.7|220
1650995700000|2022-04-26 17:55:00|9612|9610.5|9620.2|9618.7|9620.3|9618.8|9611.9|9610.4|467
1650996000000|2022-04-26 18:00:00|9620.3|9618.8|9622.3|9620.8|9622.9|9621.4|9620|9618.5|411
1650996300000|2022-04-26 18:05:00|9622.2|9620.7|9625.3|9623.8|9625.3|9623.8|9621.3|9619.8|345
1650996600000|2022-04-26 18:10:00|9625.2|9623.7|9624.9|9623.4|9625.6|9624|9624.8|9623.1|222
1650996900000|2022-04-26 18:15:00|9624.8|9623.3|9623|9621.5|9625.5|9623.6|9621.9|9620.4|396
1650997200000|2022-04-26 18:20:00|9623.4|9621.9|9622.2|9620.7|9624|9622.4|9621.7|9619.7|379
1650997500000|2022-04-26 18:25:00|9622.1|9620.6|9620.3|9618.8|9622.3|9620.8|9620.1|9618.6|313
1650997800000|2022-04-26 18:30:00|9620.2|9618.7|9623.7|9622.2|9624.3|9622.8|9620.2|9618.7|366
1650998100000|2022-04-26 18:35:00|9623.6|9622.1|9622.6|9621.1|9623.7|9622.2|9621.4|9619.9|367
1650998400000|2022-04-26 18:40:00|9622.7|9621.2|9623.3|9621.8|9623.9|9622.4|9622.5|9621|332
1650998700000|2022-04-26 18:45:00|9623.4|9621.9|9624.4|9622.9|9624.4|9622.9|9622.9|9621.3|394
1650999000000|2022-04-26 18:50:00|9624.3|9622.8|9623.4|9621.9|9624.4|9622.9|9623.2|9621.7|310
1650999300000|2022-04-26 18:55:00|9623.5|9622|9624.1|9622.6|9624.3|9622.8|9623|9621.5|420
1650999600000|2022-04-26 19:00:00|9624.3|9622.8|9625.2|9623.7|9625.7|9624.2|9624|9622.4|380
1650999900000|2022-04-26 19:05:00|9625.3|9623.8|9625.3|9623.8|9625.6|9624.1|9624.8|9622.9|330
1651000200000|2022-04-26 19:10:00|9625.4|9623.9|9625.4|9623.9|9625.7|9624.2|9624.8|9623|331
1651000500000|2022-04-26 19:15:00|9625.5|9624|9625.4|9623.9|9625.7|9624.2|9625.2|9623.7|246
1651000800000|2022-04-26 19:20:00|9625.1|9623.6|9624.9|9623.4|9626.1|9624.3|9624.9|9623.1|308
1651001100000|2022-04-26 19:25:00|9624.8|9623.3|9625.3|9623.8|9625.6|9623.9|9624.5|9622.7|278
1651001400000|2022-04-26 19:30:00|9625.2|9623.7|9625.3|9623.8|9626.1|9624.2|9624.8|9623.2|284
1651001700000|2022-04-26 19:35:00|9625.4|9623.9|9624.7|9623.2|9625.9|9623.9|9624.3|9622.8|242
1651002000000|2022-04-26 19:40:00|9624.8|9623.3|9623.3|9621.8|9625.3|9623.5|9622.9|9621.4|301
1651002300000|2022-04-26 19:45:00|9623.4|9621.9|9623.8|9622.3|9625.1|9623.6|9623|9621.5|289
1651002600000|2022-04-26 19:50:00|9623.9|9622.4|9624.8|9623.3|9625.1|9623.6|9623.7|9622.2|298
1651002900000|2022-04-26 19:55:00|9624.7|9623.2|9622|9620.5|9625.3|9623.8|9621.9|9620|392
1651003200000|2022-04-26 20:00:00|9621.9|9620.4|9625.5|9624|9625.5|9624|9621.9|9620.1|267
1651003500000|2022-04-26 20:05:00|9625.8|9624.3|9625.2|9622.8|9627.5|9625.5|9624.5|9622.7|243
1651003800000|2022-04-26 20:10:00|9625.1|9622.7|9626|9623.6|9626.8|9624.8|9623.7|9621.7|263
1651004100000|2022-04-26 20:15:00|9625.9|9623.5|9626.7|9625.2|9627.1|9625.6|9625.3|9623.3|264
1651004400000|2022-04-26 20:20:00|9626.6|9625.1|9625.4|9623.9|9627.7|9625.8|9625.3|9623.8|104
1651004700000|2022-04-26 20:25:00|9625.3|9623.8|9626.3|9624.8|9626.8|9625|9625.1|9623.6|117
1651005000000|2022-04-26 20:30:00|9626.2|9624.7|9627|9624.6|9627.3|9625.3|9626.1|9624.2|105
1651005300000|2022-04-26 20:35:00|9627.1|9624.7|9626.4|9624.9|9627.2|9625.2|9626.1|9624.2|101
1651005600000|2022-04-26 20:40:00|9626.3|9624.8|9626.7|9624.3|9626.9|9625|9626|9623.9|84
1651005900000|2022-04-26 20:45:00|9626.8|9624.4|9627.2|9624.8|9627.7|9625.2|9625.8|9623.5|143
1651006200000|2022-04-26 20:50:00|9627.1|9624.7|9626.8|9624.4|9627.8|9625.5|9626.6|9624.2|140
1651006500000|2022-04-26 20:55:00|9626.6|9624.2|9627.9|9622.9|9628.6|9626|9626.6|9622.9|325
1651006800000|2022-04-26 21:00:00|9627.7|9622.7|9622.6|9617.6|9627.7|9623.9|9622.2|9617.2|40
1651007100000|2022-04-26 21:05:00|9622.5|9617.5|9624|9619|9625.2|9620.2|9622.5|9617.5|68
1651007400000|2022-04-26 21:10:00|9624.3|9619.3|9624.3|9619.3|9624.7|9619.7|9623.2|9618.2|95
1651007700000|2022-04-26 21:15:00|9624.2|9619.2|9624.5|9619.5|9624.7|9619.7|9623.7|9618.7|83
1651008000000|2022-04-26 21:20:00|9624.3|9619.3|9624.5|9619.5|9624.9|9619.9|9623.8|9618.8|101
1651008300000|2022-04-26 21:25:00|9624.4|9619.4|9624.1|9619.1|9624.5|9619.5|9623.4|9618.4|86
1651008600000|2022-04-26 21:30:00|9624|9619|9624.1|9619.1|9624.9|9619.9|9623.6|9618.6|98
1651008900000|2022-04-26 21:35:00|9624|9619|9624.7|9619.7|9624.8|9619.8|9623.8|9618.8|90
1651009200000|2022-04-26 21:40:00|9624.6|9619.6|9624.2|9619.2|9624.8|9619.8|9623.8|9618.8|92
1651009500000|2022-04-26 21:45:00|9624.6|9619.6|9623.7|9618.7|9625.3|9620.3|9623.6|9618.6|90
1651009800000|2022-04-26 21:50:00|9623.8|9618.8|9624.6|9619.6|9625.1|9620.1|9623.6|9618.6|93
1651010100000|2022-04-26 21:55:00|9624.5|9619.5|9624.4|9619.4|9625.5|9620.5|9623.2|9618.2|126
1651010400000|2022-04-26 22:00:00|9624.5|9619.5|9624.1|9620.2|9628.2|9623.3|9622.7|9618.8|334
1651010700000|2022-04-26 22:05:00|9624|9620|9623.7|9620.7|9625.6|9622.4|9622.4|9619.9|264
1651011000000|2022-04-26 22:10:00|9623.6|9620.8|9623.1|9620.7|9625.3|9622.5|9622.3|9619.1|317
1651011300000|2022-04-26 22:15:00|9623.2|9620.8|9620.6|9618.2|9623.2|9620.8|9620.3|9617.3|202
1651011600000|2022-04-26 22:20:00|9620.8|9618.4|9619|9616.6|9621.8|9619.4|9618.4|9615.9|321
1651011900000|2022-04-26 22:25:00|9618.9|9616.5|9618.7|9616.3|9619.9|9616.7|9616.3|9613.1|327
1651012200000|2022-04-26 22:30:00|9618.9|9616.5|9619|9616.6|9619.6|9617.2|9617.9|9614.7|246
1651012500000|2022-04-26 22:35:00|9618.9|9616.5|9619.7|9617.3|9620.9|9618.3|9618.7|9615.5|194
1651012800000|2022-04-26 22:40:00|9620|9617.5|9619.8|9617|9621.1|9618.2|9619|9616.2|222
1651013100000|2022-04-26 22:45:00|9619.7|9617.1|9618.8|9616.4|9620.4|9618.1|9618.7|9615.4|246
1651013400000|2022-04-26 22:50:00|9618.9|9616.5|9619.7|9617.3|9620.4|9617.5|9618.4|9615.6|237
1651013700000|2022-04-26 22:55:00|9619.6|9617.2|9618.8|9616.3|9620.9|9617.4|9617|9614.2|233
1651014000000|2022-04-26 23:00:00|9618.9|9616.4|9620.5|9618.1|9620.8|9618.4|9618.5|9616.1|171
1651014300000|2022-04-26 23:05:00|9620.4|9618|9621.3|9618.9|9621.6|9619.2|9620.1|9617.7|201
1651014600000|2022-04-26 23:10:00|9621.4|9619|9620.8|9618.4|9621.6|9619.7|9620.3|9618.3|189
1651014900000|2022-04-26 23:15:00|9620.7|9618.3|9620.8|9619.3|9622.1|9620|9620.3|9618.2|189
1651015200000|2022-04-26 23:20:00|9620.7|9619.2|9623.4|9621.9|9624.1|9622.1|9620.7|9618.9|231
1651015500000|2022-04-26 23:25:00|9623.5|9622|9622.6|9621.1|9623.8|9622|9621.9|9619.9|260
1651015800000|2022-04-26 23:30:00|9622.5|9621|9622|9620.5|9623.6|9621.7|9622|9620.1|213
1651016100000|2022-04-26 23:35:00|9622.1|9620.6|9620.9|9619.4|9623.7|9621.8|9620.8|9619.3|217
1651016400000|2022-04-26 23:40:00|9621|9619.5|9622.5|9620.1|9623.3|9621.3|9620.9|9619|223
1651016700000|2022-04-26 23:45:00|9622.4|9620|9622.4|9620|9623.2|9621.2|9620.4|9618.4|273
1651017000000|2022-04-26 23:50:00|9622.5|9620.1|9622.9|9620.5|9623.2|9621.1|9620.5|9618.5|258
1651017300000|2022-04-26 23:55:00|9623|9620.6|9624.9|9623.4|9625.3|9623.4|9622.4|9620.5|274
1651017600000|2022-04-27 00:00:00|9625|9623.5|9625.3|9623.8|9626.8|9625|9622.9|9621.4|365
1651017900000|2022-04-27 00:05:00|9625.2|9623.7|9622.6|9621.1|9625.3|9623.8|9622.4|9620.5|295
1651018200000|2022-04-27 00:10:00|9622.5|9621|9623.6|9622.1|9624|9622.2|9620.6|9618.9|305
1651018500000|2022-04-27 00:15:00|9623.7|9622.2|9627.2|9625.7|9627.8|9626.3|9623.6|9622.1|462
1651018800000|2022-04-27 00:20:00|9627.3|9625.8|9627.1|9625.6|9627.6|9626.1|9625.7|9624.2|409
1651019100000|2022-04-27 00:25:00|9627|9625.5|9626|9624.5|9627.8|9626.3|9625.6|9624.1|353
1651019400000|2022-04-27 00:30:00|9626.1|9624.6|9626.9|9625.4|9627.9|9626.4|9626|9624.5|270
1651019700000|2022-04-27 00:35:00|9627|9625.5|9628.7|9627.2|9630.8|9629.1|9626.4|9624.9|336
1651020000000|2022-04-27 00:40:00|9628.6|9627.1|9629.7|9628.2|9630.9|9629.2|9628.4|9626.8|256
1651020300000|2022-04-27 00:45:00|9629.6|9628.1|9630.6|9629.1|9630.9|9629.2|9627.6|9626.1|321
1651020600000|2022-04-27 00:50:00|9630.7|9629.2|9630.7|9628.3|9633.5|9631.5|9628.6|9627.1|450
1651020900000|2022-04-27 00:55:00|9630.8|9628.4|9627.6|9626.1|9631.9|9630|9627.6|9626.1|399
1651021200000|2022-04-27 01:00:00|9627.7|9626.2|9631.1|9629.6|9631.3|9629.8|9625.8|9624.3|421
1651021500000|2022-04-27 01:05:00|9631|9629.5|9629.4|9627.9|9631.5|9630|9627.9|9626.4|424
1651021800000|2022-04-27 01:10:00|9629.5|9628|9628.8|9627.3|9630.2|9628.2|9626.8|9625.1|390
1651022100000|2022-04-27 01:15:00|9628.9|9627.4|9628.1|9626.6|9629.5|9627.5|9627.8|9625.8|474
1651022400000|2022-04-27 01:20:00|9628|9626.5|9627.3|9625.8|9629.3|9627.3|9626.5|9624.5|304
1651022700000|2022-04-27 01:25:00|9627.2|9625.7|9628.2|9625.8|9628.7|9626.6|9626.3|9623.9|391
1651023000000|2022-04-27 01:30:00|9628|9626.1|9627.1|9624.7|9628.9|9626.5|9624.4|9622|771
1651023300000|2022-04-27 01:35:00|9627.3|9624.9|9627.3|9624.9|9628.9|9626.5|9626.1|9623.7|683
1651023600000|2022-04-27 01:40:00|9627.2|9624.8|9629.7|9628.2|9630.6|9628.9|9627.1|9624.7|537
1651023900000|2022-04-27 01:45:00|9629.8|9628.3|9626|9624.5|9630.4|9628.5|9625.9|9624.4|451
1651024200000|2022-04-27 01:50:00|9626.1|9624.6|9624.9|9623.4|9626.3|9624.6|9623.9|9622|385
1651024500000|2022-04-27 01:55:00|9624.8|9623.3|9621.8|9620.3|9625.3|9623.8|9621.7|9620.2|354
1651024800000|2022-04-27 02:00:00|9621.7|9620.2|9619.9|9618.4|9622.6|9621|9618.2|9616.7|337
1651025100000|2022-04-27 02:05:00|9620|9618.5|9619.2|9617.7|9620.8|9619.3|9617.9|9616.1|493
1651025400000|2022-04-27 02:10:00|9619.1|9617.6|9618.2|9616.7|9619.7|9618|9617.5|9615.9|322
1651025700000|2022-04-27 02:15:00|9618.3|9616.8|9621.3|9619.8|9622.7|9621.1|9618.2|9616.3|311
1651026000000|2022-04-27 02:20:00|9621.2|9619.7|9621.7|9620.2|9622.8|9621.3|9620.4|9618.9|291
1651026300000|2022-04-27 02:25:00|9621.9|9620.4|9622.9|9621.4|9623.7|9622.2|9621.8|9620.3|255
1651026600000|2022-04-27 02:30:00|9623|9621.5|9624|9622.5|9624.1|9622.6|9622.5|9621|206
1651026900000|2022-04-27 02:35:00|9623.9|9622.4|9624.6|9623.1|9625.4|9623.9|9623.1|9621.4|243
1651027200000|2022-04-27 02:40:00|9624.5|9623|9624.2|9622.7|9625.5|9624|9622.9|9621.4|301
1651027500000|2022-04-27 02:45:00|9624.3|9622.8|9626.6|9625.1|9626.9|9625.4|9623.9|9622.4|205
1651027800000|2022-04-27 02:50:00|9626.7|9625.2|9625.5|9624|9627.4|9625.4|9624.2|9622.7|370
1651028100000|2022-04-27 02:55:00|9625.6|9624.1|9633.3|9631.8|9633.9|9631.8|9625.3|9623.8|571
1651028400000|2022-04-27 03:00:00|9633.2|9631.7|9630.4|9628.9|9633.2|9631.7|9628.8|9626.9|393
1651028700000|2022-04-27 03:05:00|9630.5|9629|9631.5|9630|9632.6|9631.1|9630.1|9628.5|433
1651029000000|2022-04-27 03:10:00|9631.4|9629.9|9630.9|9629.4|9631.8|9630.3|9629.7|9628.2|360
1651029300000|2022-04-27 03:15:00|9631|9629.5|9630.6|9629.1|9631.2|9629.7|9629|9627.5|417
1651029600000|2022-04-27 03:20:00|9630.7|9629.2|9631.4|9629.9|9632.9|9631.4|9630.6|9629.1|271
1651029900000|2022-04-27 03:25:00|9631.5|9630|9631.3|9629.8|9633.3|9631.5|9630.9|9629.4|296
1651030200000|2022-04-27 03:30:00|9631.2|9629.7|9628.9|9627.4|9631.4|9629.9|9628.2|9626.5|327
1651030500000|2022-04-27 03:35:00|9628.8|9627.3|9630.6|9629.1|9632.9|9630.9|9628.8|9627.3|267
1651030800000|2022-04-27 03:40:00|9630.5|9629|9631|9629.5|9631.6|9630.1|9629.5|9627.9|271
1651031100000|2022-04-27 03:45:00|9631.1|9629.6|9629.1|9627.6|9632.4|9630.9|9628.6|9627|340
1651031400000|2022-04-27 03:50:00|9629|9627.5|9631|9629.5|9631|9629.5|9628.9|9627.4|175
1651031700000|2022-04-27 03:55:00|9630.9|9629.4|9633.2|9631.7|9634.8|9633|9630.8|9629.3|295
1651032000000|2022-04-27 04:00:00|9633.1|9631.6|9636.6|9635.1|9637|9635.5|9632.5|9631|336
1651032300000|2022-04-27 04:05:00|9636.7|9635.2|9636.4|9634.9|9637.8|9635.8|9635.4|9633.9|179
1651032600000|2022-04-27 04:10:00|9636.7|9635.2|9636.2|9634.7|9637.6|9635.8|9636.2|9634.3|183
1651032900000|2022-04-27 04:15:00|9636.3|9634.8|9638.1|9636.6|9638.7|9636.8|9636.3|9634.8|174
1651033200000|2022-04-27 04:20:00|9638|9636.5|9638.1|9635.7|9640.3|9638.4|9637.7|9635.7|169
1651033500000|2022-04-27 04:25:00|9638.2|9635.8|9630.5|9629|9638.3|9636.4|9630.5|9628.6|339
1651033800000|2022-04-27 04:30:00|9630.6|9629.1|9630.5|9629|9632.2|9630.7|9629.1|9627.2|398
1651034100000|2022-04-27 04:35:00|9630.6|9629.1|9630.6|9629.1|9631|9629.5|9628.8|9627.3|213
1651034400000|2022-04-27 04:40:00|9630.7|9629.2|9630.1|9628.6|9631.2|9629.7|9629.4|9627.6|210
1651034700000|2022-04-27 04:45:00|9630|9628.5|9629.9|9628.4|9630.8|9629|9628.4|9626.7|279
1651035000000|2022-04-27 04:50:00|9629.8|9628.3|9630.6|9629.1|9631.6|9630.1|9629.7|9627.8|286
1651035300000|2022-04-27 04:55:00|9630.5|9629|9627.9|9626.4|9630.7|9629.2|9627.4|9625.9|289
1651035600000|2022-04-27 05:00:00|9627.8|9626.3|9625.7|9624.2|9628.9|9626.7|9625.7|9623.9|375
1651035900000|2022-04-27 05:05:00|9625.8|9624.3|9629.4|9627.9|9630.2|9628.2|9625.5|9623.4|254
1651036200000|2022-04-27 05:10:00|9629.3|9627.8|9628.9|9627.4|9631.2|9629.3|9628.4|9626.7|392
1651036500000|2022-04-27 05:15:00|9629|9627.5|9626.8|9625.3|9629.9|9628.1|9626.4|9624.9|347
1651036800000|2022-04-27 05:20:00|9626.7|9625.2|9626.4|9624.9|9627.8|9625.8|9625.9|9624.4|311
1651037100000|2022-04-27 05:25:00|9626.5|9625|9628|9626.5|9628.6|9626.6|9625.2|9623.7|422
1651037400000|2022-04-27 05:30:00|9627.9|9626.4|9630.7|9629.2|9631.6|9629.7|9627.6|9625.8|434
1651037700000|2022-04-27 05:35:00|9630.8|9629.3|9629.9|9628.4|9632.9|9630.9|9629.9|9628.1|329
1651038000000|2022-04-27 05:40:00|9630|9628.5|9630.1|9628.6|9631.9|9630|9629.7|9627.9|253
1651038300000|2022-04-27 05:45:00|9630|9628.5|9631.1|9628.7|9632|9630.1|9629.9|9628|312
1651038600000|2022-04-27 05:50:00|9631|9628.6|9629.5|9628|9632|9630.2|9629.4|9627.6|296
1651038900000|2022-04-27 05:55:00|9629.6|9628.1|9630.2|9627.8|9631.4|9629.9|9628.6|9627.1|395
1651039200000|2022-04-27 06:00:00|9630.1|9627.7|9633.3|9631.8|9634|9632.4|9628.7|9627.1|569
1651039500000|2022-04-27 06:05:00|9633.2|9631.7|9639|9637.5|9639.9|9637.8|9632.3|9630.8|586
1651039800000|2022-04-27 06:10:00|9639.1|9637.6|9638.2|9636.7|9643.3|9641.2|9637.1|9635.2|891
1651040100000|2022-04-27 06:15:00|9638.6|9636.2|9638.4|9636.9|9640.2|9638.4|9636.5|9635|735
1651040400000|2022-04-27 06:20:00|9638.8|9637.3|9641.4|9639.9|9641.7|9640.2|9636|9634.5|602
1651040700000|2022-04-27 06:25:00|9641|9639.5|9642.7|9641.2|9644.2|9642.6|9640.5|9638.9|559
1651041000000|2022-04-27 06:30:00|9642.6|9641.1|9642.1|9640.6|9644.7|9643|9639.2|9637.4|530
1651041300000|2022-04-27 06:35:00|9642.2|9640.7|9644.8|9643.3|9646|9644.2|9641.1|9639.6|613
1651041600000|2022-04-27 06:40:00|9644.9|9643.4|9644.6|9643.1|9646.8|9645.2|9644.3|9642.5|627
1651041900000|2022-04-27 06:45:00|9644.7|9643.2|9640.5|9639|9644.7|9643.2|9639.5|9637.9|501
1651042200000|2022-04-27 06:50:00|9640.3|9638.8|9642.5|9640.1|9644.9|9643.3|9640.2|9638.2|497
1651042500000|2022-04-27 06:55:00|9642.6|9640.2|9647.4|9645.9|9647.8|9646.3|9641.1|9639.5|473
1651042800000|2022-04-27 07:00:00|9647.6|9646.1|9649.4|9647.9|9650.1|9648.4|9647|9645.3|492
1651043100000|2022-04-27 07:05:00|9649.5|9648|9648.9|9647.4|9650.1|9648.4|9648.5|9647|433
1651043400000|2022-04-27 07:10:00|9648.7|9647.2|9649.6|9648.1|9649.9|9648.4|9648.6|9647.1|389
1651043700000|2022-04-27 07:15:00|9649.7|9648.2|9651.8|9650.3|9651.8|9650.3|9649.2|9647.5|468
1651044000000|2022-04-27 07:20:00|9651.9|9650.4|9652.3|9650.8|9654.7|9653.2|9648|9646.5|622
1651044300000|2022-04-27 07:25:00|9652.5|9651|9654.6|9653.1|9656.1|9654.2|9649.8|9648|652
1651044600000|2022-04-27 07:30:00|9654.5|9653|9649.2|9647.7|9654.9|9653.4|9647.7|9645.8|842
1651044900000|2022-04-27 07:35:00|9649.1|9647.6|9654.6|9653.1|9655|9653.5|9648.4|9646.8|594
1651045200000|2022-04-27 07:40:00|9654.5|9653|9652.3|9650.8|9655.3|9653.8|9651.8|9650.3|629
1651045500000|2022-04-27 07:45:00|9652.4|9650.9|9649.1|9647.6|9653.6|9652.1|9647.7|9646.2|572
1651045800000|2022-04-27 07:50:00|9649|9647.5|9648.3|9646.8|9652.1|9650.6|9647.2|9645.7|446
1651046100000|2022-04-27 07:55:00|9648.2|9646.7|9650.1|9648.6|9650.4|9648.9|9645.8|9644.3|632
1651046400000|2022-04-27 08:00:00|9650.2|9648.7|9653|9651.5|9655.1|9653.6|9649.2|9647.7|540
1651046700000|2022-04-27 08:05:00|9653.1|9651.6|9654.8|9653.3|9656.3|9654.8|9653.1|9651.6|388
1651047000000|2022-04-27 08:10:00|9654.7|9653.2|9648.3|9646.8|9656.4|9654.9|9648|9646|389
1651047300000|2022-04-27 08:15:00|9648.2|9646.7|9643|9641.5|9650.9|9649.4|9641.1|9639.6|640
1651047600000|2022-04-27 08:20:00|9642.9|9641.4|9641.8|9640.3|9645.3|9643.7|9635.7|9633.5|750
1651047900000|2022-04-27 08:25:00|9641.9|9640.4|9645|9643.5|9647.2|9645.5|9641.8|9639.9|682
1651048200000|2022-04-27 08:30:00|9645.1|9643.6|9644.5|9643|9646|9644.5|9643.5|9642|653
1651048500000|2022-04-27 08:35:00|9644.4|9642.9|9646.1|9644.6|9648.6|9647.1|9643.6|9642.1|559
1651048800000|2022-04-27 08:40:00|9646.2|9644.7|9652|9650.5|9652.5|9651|9645.7|9644.2|384
1651049100000|2022-04-27 08:45:00|9651.9|9650.4|9654.6|9653.1|9654.9|9653.4|9651.1|9649.6|518
1651049400000|2022-04-27 08:50:00|9654.7|9653.2|9653.9|9652.4|9656.3|9654.8|9653.2|9651.5|538
1651049700000|2022-04-27 08:55:00|9654|9652.5|9656.8|9655.3|9657.5|9656|9648.3|9645.9|842
1651050000000|2022-04-27 09:00:00|9657|9655.5|9657.9|9656.4|9658.5|9657|9656|9654|492
1651050300000|2022-04-27 09:05:00|9658|9656.5|9655|9653.5|9658.7|9657.2|9654|9652.4|662
1651050600000|2022-04-27 09:10:00|9654.9|9653.4|9651.2|9649.7|9655.8|9654.3|9648.6|9647.1|466
1651050900000|2022-04-27 09:15:00|9651.3|9649.8|9651.3|9649.8|9656.9|9655.2|9649.7|9648.2|687
1651051200000|2022-04-27 09:20:00|9651.4|9649.9|9645.4|9643.9|9654.8|9653.3|9645.4|9643.7|702
1651051500000|2022-04-27 09:25:00|9645.6|9644.1|9639.3|9637.8|9646|9644.5|9639.2|9637.7|603
1651051800000|2022-04-27 09:30:00|9639.4|9637.9|9640.4|9638.9|9646.2|9644.6|9638.5|9637|711
1651052100000|2022-04-27 09:35:00|9640.5|9639|9635.5|9634|9641.3|9639.5|9635.3|9633.8|613
1651052400000|2022-04-27 09:40:00|9635.4|9633.9|9634.1|9632.6|9637.6|9635.8|9633.7|9631.8|431
1651052700000|2022-04-27 09:45:00|9634.2|9632.7|9636.1|9634.6|9637.1|9635.6|9633.8|9632.3|480
1651053000000|2022-04-27 09:50:00|9636|9634.5|9640|9638.5|9641|9639.5|9635|9633.5|415
1651053300000|2022-04-27 09:55:00|9640.2|9638.7|9636.9|9635.4|9640.3|9638.8|9636.9|9635.4|376
1651053600000|2022-04-27 10:00:00|9636.8|9635.3|9634.9|9633.4|9638.7|9637.2|9634.7|9633.2|428
1651053900000|2022-04-27 10:05:00|9634.8|9633.3|9641.7|9640.2|9642.3|9640.3|9634.8|9633.3|463
1651054200000|2022-04-27 10:10:00|9641.6|9640.1|9642.7|9641.2|9644.9|9643.4|9640.2|9638.7|563
1651054500000|2022-04-27 10:15:00|9642.8|9641.3|9640.1|9638.6|9643.5|9642|9639.8|9637.9|500
1651054800000|2022-04-27 10:20:00|9640|9638.5|9638.2|9636.7|9641.3|9639.6|9637.2|9635.7|516
1651055100000|2022-04-27 10:25:00|9638.1|9636.6|9633.7|9632.2|9639.3|9637.8|9633.6|9632.1|435
1651055400000|2022-04-27 10:30:00|9633.8|9632.3|9637.5|9636|9637.6|9636.1|9633.4|9631.7|402
1651055700000|2022-04-27 10:35:00|9637.4|9635.9|9638.7|9637.2|9639.3|9637.8|9636.4|9634.7|473
1651056000000|2022-04-27 10:40:00|9638.8|9637.3|9636.2|9634.7|9639.2|9637.3|9635.7|9634.2|251
1651056300000|2022-04-27 10:45:00|9636.3|9634.8|9643|9640.6|9643.5|9641.6|9636.2|9634.6|779
1651056600000|2022-04-27 10:50:00|9642.5|9641|9643.6|9642.1|9643.9|9642.4|9641.1|9639.2|454
1651056900000|2022-04-27 10:55:00|9643.7|9642.2|9644.5|9643|9646.5|9645|9642.6|9641.1|415
1651057200000|2022-04-27 11:00:00|9644.9|9642.5|9642.7|9641.2|9645|9643.5|9640.9|9639.4|359
1651057500000|2022-04-27 11:05:00|9642.8|9641.3|9643.4|9641.9|9644.8|9643.3|9642.6|9641.1|480
1651057800000|2022-04-27 11:10:00|9643.3|9641.8|9642.6|9641.1|9646.1|9644.6|9641.8|9640.3|506
1651058100000|2022-04-27 11:15:00|9642.7|9641.2|9645.7|9644.2|9646.2|9644.7|9642.6|9641.1|392
1651058400000|2022-04-27 11:20:00|9645.6|9644.1|9647|9645.5|9650|9648.1|9645.3|9643.8|506
1651058700000|2022-04-27 11:25:00|9646.8|9645.3|9650.9|9649.4|9651|9649.5|9646.4|9644.9|447
1651059000000|2022-04-27 11:30:00|9650.8|9649.3|9653.8|9652.3|9655.3|9653.8|9650.3|9648.8|425
1651059300000|2022-04-27 11:35:00|9653.7|9652.2|9655.8|9654.3|9656|9654.5|9652.2|9650.7|480
1651059600000|2022-04-27 11:40:00|9655.9|9654.4|9656.7|9655.2|9657.3|9655.8|9654.5|9653|436
1651059900000|2022-04-27 11:45:00|9656.6|9655.1|9656.6|9655.1|9657.6|9656.1|9655|9653.2|543
1651060200000|2022-04-27 11:50:00|9656.7|9655.2|9658.5|9657|9660.3|9658.8|9656.4|9654.9|490
1651060500000|2022-04-27 11:55:00|9658.6|9657.1|9659.8|9658.3|9660.1|9658.6|9658|9656.5|477
1651060800000|2022-04-27 12:00:00|9659.7|9658.2|9664.2|9662.7|9666.6|9665.1|9659.2|9657.7|742
1651061100000|2022-04-27 12:05:00|9664.4|9662.9|9667.4|9665.9|9671.5|9670|9664.1|9662.6|515
1651061400000|2022-04-27 12:10:00|9667.3|9665.8|9666.8|9665.3|9667.4|9665.9|9663|9661.5|697
1651061700000|2022-04-27 12:15:00|9666.7|9665.2|9667.7|9666.2|9668.6|9667.1|9664.2|9662.7|577
1651062000000|2022-04-27 12:20:00|9667.6|9666.1|9672.1|9670.6|9672.2|9670.7|9667.4|9665.9|447
1651062300000|2022-04-27 12:25:00|9672.2|9670.7|9673.4|9671.9|9675.1|9673.6|9671.1|9669.6|412
1651062600000|2022-04-27 12:30:00|9674.1|9671.7|9672.2|9670.7|9674.6|9673.1|9670.2|9668.7|728
1651062900000|2022-04-27 12:35:00|9672.3|9670.8|9671.5|9670|9675.5|9674|9670.3|9668.8|702
1651063200000|2022-04-27 12:40:00|9671.6|9670.1|9683.7|9681.3|9684.5|9682.1|9670.3|9668.8|658
1651063500000|2022-04-27 12:45:00|9683.6|9681.2|9691.5|9690|9692.4|9690.7|9682.3|9680.6|719
1651063800000|2022-04-27 12:50:00|9691.4|9689.9|9693.1|9691.6|9697.4|9695.8|9690.7|9689.2|677
1651064100000|2022-04-27 12:55:00|9693.2|9691.7|9689.8|9688.3|9693.2|9691.7|9687.3|9685.8|598
1651064400000|2022-04-27 13:00:00|9689.9|9688.4|9685.6|9684.1|9690.1|9688.6|9680.9|9678.9|834
1651064700000|2022-04-27 13:05:00|9685.5|9684|9687|9685.5|9691.3|9689.7|9684.1|9682.6|551
1651065000000|2022-04-27 13:10:00|9686.8|9685.3|9692.8|9691.3|9692.9|9691.4|9685.5|9684|659
1651065300000|2022-04-27 13:15:00|9692.7|9691.2|9689.7|9688.2|9694.2|9692.7|9689.7|9688.2|640
1651065600000|2022-04-27 13:20:00|9689.6|9688.1|9689.1|9687.6|9690.3|9688.8|9687.3|9685.8|586
1651065900000|2022-04-27 13:25:00|9689.2|9687.7|9691.9|9690.4|9697|9695.5|9689.1|9687.6|628
1651066200000|2022-04-27 13:30:00|9691.8|9690.3|9687.5|9686|9696.1|9694.6|9687.4|9685.9|829
1651066500000|2022-04-27 13:35:00|9687.6|9686.1|9689.3|9687.8|9689.4|9687.9|9685|9683.5|801
1651066800000|2022-04-27 13:40:00|9689.1|9687.6|9697.2|9695.7|9698.5|9697|9689.1|9687.6|881
1651067100000|2022-04-27 13:45:00|9697.3|9695.8|9692.3|9690.8|9697.3|9695.8|9688.8|9687.3|822
1651067400000|2022-04-27 13:50:00|9692.2|9690.7|9693.6|9692.1|9694.9|9693.4|9690|9688|756
1651067700000|2022-04-27 13:55:00|9693.5|9692|9690.3|9688.8|9695.4|9693.9|9690.2|9688.4|571
1651068000000|2022-04-27 14:00:00|9690.2|9688.7|9687.2|9685.7|9693.1|9691.6|9684.5|9683|840
1651068300000|2022-04-27 14:05:00|9687.1|9685.6|9686.8|9685.3|9687.7|9686.2|9683.6|9682.1|736
1651068600000|2022-04-27 14:10:00|9686.7|9685.2|9689.4|9687.9|9689.4|9687.9|9684.5|9683|721
1651068900000|2022-04-27 14:15:00|9689.8|9688.3|9689.4|9687.9|9691.4|9689.9|9687.1|9685.6|750
1651069200000|2022-04-27 14:20:00|9689.5|9688|9693.8|9692.3|9694.5|9693|9689.2|9687.7|680
1651069500000|2022-04-27 14:25:00|9693.9|9692.4|9694.2|9692.7|9696.6|9694.6|9692.4|9690.9|644
1651069800000|2022-04-27 14:30:00|9693.6|9692.1|9695.1|9693.6|9697.3|9695.8|9692.8|9691|904
1651070100000|2022-04-27 14:35:00|9694.9|9693.4|9697.8|9696.3|9697.9|9696.4|9693.2|9691.7|572
1651070400000|2022-04-27 14:40:00|9697.7|9696.2|9697.7|9696.2|9698.7|9697.2|9695.7|9694.2|600
1651070700000|2022-04-27 14:45:00|9697.8|9696.3|9696|9694.5|9698.1|9696.6|9695|9693.5|559
1651071000000|2022-04-27 14:50:00|9696.2|9694.7|9696.6|9695.1|9698|9696.5|9693.4|9691.3|731
1651071300000|2022-04-27 14:55:00|9695.7|9694.2|9699.8|9698.3|9699.9|9698.4|9695.6|9694.1|858
1651071600000|2022-04-27 15:00:00|9699.7|9698.2|9700.2|9698.7|9700.4|9698.9|9696.1|9694.6|687
1651071900000|2022-04-27 15:05:00|9700.3|9698.8|9699.5|9698|9702.1|9700.6|9698.7|9697.2|491
1651072200000|2022-04-27 15:10:00|9699.6|9698.1|9699.8|9698.3|9701.7|9700.2|9697.9|9696.4|544
1651072500000|2022-04-27 15:15:00|9699.7|9698.2|9696.2|9694.7|9699.8|9698.3|9695.6|9694.1|642
1651072800000|2022-04-27 15:20:00|9695.9|9694.4|9695.6|9694.1|9697.8|9696.3|9695|9693.5|568
1651073100000|2022-04-27 15:25:00|9695.7|9694.2|9697.5|9696|9699.5|9698|9693.4|9691.9|595
1651073400000|2022-04-27 15:30:00|9697.6|9696.1|9695.7|9694.2|9697.9|9696.4|9695.1|9693.6|707
1651073700000|2022-04-27 15:35:00|9695.6|9694.1|9696.9|9695.4|9697.6|9695.9|9695.1|9693.2|512
1651074000000|2022-04-27 15:40:00|9697.2|9695.7|9694.9|9693.4|9699|9697.2|9694.6|9693.1|538
1651074300000|2022-04-27 15:45:00|9694.8|9693.3|9694.9|9693.4|9695.4|9693.8|9691.7|9690.2|605
1651074600000|2022-04-27 15:50:00|9694.7|9693.2|9696.7|9695.2|9696.9|9695.4|9692.8|9691.1|552
1651074900000|2022-04-27 15:55:00|9696.8|9695.3|9695.4|9693.9|9697.8|9696.3|9695.3|9693.8|375
1651075200000|2022-04-27 16:00:00|9695.3|9693.8|9692.4|9690.9|9696|9694.5|9692.2|9690.7|618
1651075500000|2022-04-27 16:05:00|9692.3|9690.8|9690.2|9688.7|9692.8|9691.3|9688.3|9686.8|414
1651075800000|2022-04-27 16:10:00|9690.1|9688.6|9692.7|9691.2|9693.1|9691.6|9689.4|9687.9|354
1651076100000|2022-04-27 16:15:00|9692.8|9691.3|9691.6|9690.1|9693.9|9692.4|9690.2|9688.7|528
1651076400000|2022-04-27 16:20:00|9691.5|9690|9689.1|9687.6|9692.3|9690.8|9689|9687.5|499
1651076700000|2022-04-27 16:25:00|9689.2|9687.7|9688.7|9687.2|9689.3|9687.8|9686.8|9685.3|538
1651077000000|2022-04-27 16:30:00|9688.5|9687|9689.1|9687.6|9690.2|9688.7|9687.8|9686.3|488
1651077300000|2022-04-27 16:35:00|9689|9687.5|9688.1|9686.6|9689.3|9687.8|9687.5|9686|316
1651077600000|2022-04-27 16:40:00|9688.2|9686.7|9686.4|9684.9|9688.4|9686.9|9685.4|9683.9|421
1651077900000|2022-04-27 16:45:00|9686.3|9684.8|9681.4|9679.9|9686.8|9685.3|9681.1|9679.6|450
1651078200000|2022-04-27 16:50:00|9681.2|9679.7|9680.8|9679.3|9681.7|9680.2|9679.1|9677.6|401
1651078500000|2022-04-27 16:55:00|9680.7|9679.2|9682.2|9680.7|9682.5|9681|9679.4|9677.9|513
1651078800000|2022-04-27 17:00:00|9682.4|9680.9|9682.7|9681.2|9685.2|9683.7|9681.5|9680|740
1651079100000|2022-04-27 17:05:00|9682.8|9681.3|9681.1|9679.6|9683.7|9682.2|9679.9|9678.4|546
1651079400000|2022-04-27 17:10:00|9681.2|9679.7|9681.3|9679.8|9681.7|9680.2|9680|9678.5|408
1651079700000|2022-04-27 17:15:00|9681.2|9679.7|9681.4|9679.9|9682.7|9681|9681.2|9679.7|393
1651080000000|2022-04-27 17:20:00|9681.5|9680|9681.6|9680.1|9682|9680.5|9679.9|9678.4|379
1651080300000|2022-04-27 17:25:00|9681.7|9680.2|9680.9|9679.4|9683.6|9682.1|9680.5|9679|486
1651080600000|2022-04-27 17:30:00|9681|9679.5|9679|9677.5|9682.6|9681.1|9678.9|9677.4|291
1651080900000|2022-04-27 17:35:00|9678.9|9677.4|9677.6|9676.1|9678.9|9677.4|9677.1|9675.6|323
1651081200000|2022-04-27 17:40:00|9677.5|9676|9677.5|9676|9678.3|9676.8|9676.3|9674.6|344
1651081500000|2022-04-27 17:45:00|9677.4|9675.9|9678|9676.5|9678.8|9677.3|9676.9|9675.4|388
1651081800000|2022-04-27 17:50:00|9677.9|9676.4|9675.8|9674.3|9679.5|9678|9675.4|9673.9|460
1651082100000|2022-04-27 17:55:00|9675.7|9674.2|9677|9675.5|9677.4|9675.9|9675.5|9674|342
1651082400000|2022-04-27 18:00:00|9677.1|9675.6|9677.1|9675.6|9679|9677.5|9676.9|9675.4|387
1651082700000|2022-04-27 18:05:00|9677|9675.5|9676.3|9674.8|9678.5|9677|9676.1|9674.3|274
1651083000000|2022-04-27 18:10:00|9676.4|9674.9|9677.1|9675.6|9677.6|9676.1|9675.5|9674|364
1651083300000|2022-04-27 18:15:00|9677.2|9675.7|9679.7|9678.2|9682|9680.4|9677|9675.5|371
1651083600000|2022-04-27 18:20:00|9679.6|9678.1|9684.6|9683.1|9684.8|9683.3|9679.6|9678.1|381
1651083900000|2022-04-27 18:25:00|9684.7|9683.2|9684.1|9681.7|9685.8|9684|9683.5|9681.5|396
1651084200000|2022-04-27 18:30:00|9684.2|9681.8|9685.4|9683|9685.9|9683.9|9682.9|9680.9|444
1651084500000|2022-04-27 18:35:00|9685.5|9683.1|9685.9|9684.4|9687.8|9685.9|9684.4|9682.4|540
1651084800000|2022-04-27 18:40:00|9685.7|9684.2|9682.7|9681.2|9686.8|9684.9|9681.7|9679.5|497
1651085100000|2022-04-27 18:45:00|9682.8|9681.3|9682.7|9681.2|9684.2|9682.4|9680.4|9678.4|428
1651085400000|2022-04-27 18:50:00|9682.6|9681.1|9685.6|9684.1|9687|9685.5|9682.4|9680.7|520
1651085700000|2022-04-27 18:55:00|9685.7|9684.2|9687.1|9685.6|9687.9|9686.2|9683.6|9682.1|453
1651086000000|2022-04-27 19:00:00|9687.3|9685.8|9686.4|9684.9|9687.3|9685.8|9684.6|9683.1|426
1651086300000|2022-04-27 19:05:00|9686.3|9684.8|9686.1|9684.6|9687.6|9686.1|9684.6|9683.1|336
1651086600000|2022-04-27 19:10:00|9686.2|9684.7|9686.6|9685.1|9688|9686.2|9685.5|9684|338
1651086900000|2022-04-27 19:15:00|9686.9|9685.4|9689.6|9688.1|9689.8|9688.3|9686.9|9685.4|343
1651087200000|2022-04-27 19:20:00|9689.5|9688|9690.3|9688.8|9691.5|9689.6|9689.3|9687.8|327
1651087500000|2022-04-27 19:25:00|9690.4|9688.9|9690.2|9688.7|9690.7|9689.2|9688.4|9686.9|376
1651087800000|2022-04-27 19:30:00|9690.3|9688.8|9689.9|9688.4|9692.2|9690.7|9689.3|9687.8|385
1651088100000|2022-04-27 19:35:00|9689.8|9688.3|9692.4|9690|9692.5|9690.5|9689.4|9687.8|330
1651088400000|2022-04-27 19:40:00|9692.2|9689.8|9689|9687.5|9692.9|9691.1|9688.9|9687.4|416
1651088700000|2022-04-27 19:45:00|9689.1|9687.6|9691.3|9689.8|9691.9|9690.4|9688.9|9687.4|373
1651089000000|2022-04-27 19:50:00|9691.4|9689.9|9693.4|9691.9|9693.5|9692|9691.2|9689.7|424
1651089300000|2022-04-27 19:55:00|9693.3|9691.8|9687.5|9686|9693.5|9692|9687.4|9685.9|446
1651089600000|2022-04-27 20:00:00|9687.4|9685.9|9690.8|9689.3|9690.8|9689.3|9686.6|9685.1|298
1651089900000|2022-04-27 20:05:00|9690.7|9689.2|9690.3|9688.8|9691.7|9690.2|9689.4|9687.7|280
1651090200000|2022-04-27 20:10:00|9690.2|9688.7|9688.7|9687.2|9690.6|9689.1|9688.6|9687.1|205
1651090500000|2022-04-27 20:15:00|9688.6|9687.1|9690|9688.5|9690.2|9688.5|9688.5|9686.9|152
1651090800000|2022-04-27 20:20:00|9689.9|9688.4|9691.2|9688.8|9691.2|9689.3|9689.4|9687.6|151
1651091100000|2022-04-27 20:25:00|9690.8|9689.3|9688|9686.5|9690.8|9689.3|9687.9|9686.4|202
1651091400000|2022-04-27 20:30:00|9688.1|9686.6|9690.3|9687.9|9690.7|9688.8|9688.1|9686.6|109
1651091700000|2022-04-27 20:35:00|9690.4|9688|9692|9689.6|9692.5|9690.2|9689.7|9687.6|98
1651092000000|2022-04-27 20:40:00|9692.1|9689.7|9692.6|9691.1|9693.1|9691.1|9691.5|9689.6|88
1651092300000|2022-04-27 20:45:00|9692.9|9690.5|9693.9|9691.5|9694.1|9691.9|9692.1|9690.3|106
1651092600000|2022-04-27 20:50:00|9693.8|9691.4|9691.7|9689.3|9694|9691.6|9691.6|9689.2|108
1651092900000|2022-04-27 20:55:00|9691.6|9689.2|9692.3|9689.7|9693.2|9690.5|9691.6|9689|178
1651093200000|2022-04-27 21:00:00|9692.2|9689.8|9689|9684|9693.4|9689.8|9677.4|9672.4|59
1651093500000|2022-04-27 21:05:00|9688.2|9683.2|9686.1|9681.1|9688.4|9683.4|9686.1|9681.1|8
1651093800000|2022-04-27 21:10:00|9681.1|9676.1|9681.4|9676.4|9681.4|9676.4|9681.1|9676.1|5
1651094100000|2022-04-27 21:15:00|9683.5|9678.5|9684|9679|9685.3|9680.3|9682.2|9677.2|181
1651094400000|2022-04-27 21:20:00|9683.8|9678.8|9683.7|9678.7|9686.6|9681.6|9683.2|9678.2|127
1651094700000|2022-04-27 21:25:00|9684.1|9679.1|9685.1|9680.1|9685.2|9680.2|9681.2|9676.2|206
1651095000000|2022-04-27 21:30:00|9686.2|9681.2|9685.1|9680.1|9687.2|9682.2|9684.5|9679.5|141
1651095300000|2022-04-27 21:35:00|9685.6|9680.6|9686.6|9681.6|9688.8|9683.8|9684.3|9679.3|305
1651095600000|2022-04-27 21:40:00|9687.2|9682.2|9686.2|9681.2|9690.7|9685.7|9684.3|9679.3|267
1651095900000|2022-04-27 21:45:00|9685.2|9680.2|9689.6|9684.6|9691.8|9686.8|9685.2|9680.2|296
1651096200000|2022-04-27 21:50:00|9688.3|9683.3|9689.4|9684.4|9690.8|9685.8|9685.5|9680.5|223
1651096500000|2022-04-27 21:55:00|9689.8|9684.8|9687.2|9682.2|9690.5|9685.5|9685.4|9680.4|244
1651096800000|2022-04-27 22:00:00|9687.9|9682.9|9691.9|9687.8|9693.2|9688.6|9687|9682|466
1651097100000|2022-04-27 22:05:00|9692|9687.6|9691.7|9689.3|9692.5|9689.5|9691|9687.1|281
1651097400000|2022-04-27 22:10:00|9691.8|9689.4|9691.5|9689.1|9693.1|9690.3|9691.1|9688.7|393
1651097700000|2022-04-27 22:15:00|9691.7|9689.2|9692|9689.5|9693|9690.2|9691.4|9689|267
1651098000000|2022-04-27 22:20:00|9692.4|9689.4|9691.9|9689.5|9692.9|9690.3|9691.8|9689|201
1651098300000|2022-04-27 22:25:00|9692.1|9689.3|9691.6|9689.2|9692.4|9689.6|9691.1|9688.6|108
1651098600000|2022-04-27 22:30:00|9691.7|9689.1|9692.8|9690.4|9693.3|9690.8|9691.1|9688.4|137
1651098900000|2022-04-27 22:35:00|9692.9|9690.5|9691.4|9689|9693.3|9690.7|9691.2|9688.8|111
1651099200000|2022-04-27 22:40:00|9691.5|9689.1|9692.4|9690|9693.1|9690.4|9691.5|9688.8|157
1651099500000|2022-04-27 22:45:00|9692.6|9689.9|9692.3|9689.9|9692.8|9690.3|9692.1|9689.4|146
1651099800000|2022-04-27 22:50:00|9692.2|9689.8|9693.6|9691.2|9694|9691.8|9692.2|9689.8|83
1651100100000|2022-04-27 22:55:00|9693.7|9691.3|9693.6|9691.2|9693.9|9691.5|9693.2|9690.8|77
1651100400000|2022-04-27 23:00:00|9693.7|9691.3|9692|9689.6|9693.7|9691.3|9691.9|9689.5|140
1651100700000|2022-04-27 23:05:00|9692.1|9689.7|9692.7|9690.3|9692.9|9690.9|9691|9688.9|176
1651101000000|2022-04-27 23:10:00|9692.6|9690.2|9691.9|9690.4|9692.9|9691|9691.9|9689.9|161
1651101300000|2022-04-27 23:15:00|9691.8|9690.3|9690.5|9688.1|9691.9|9690.4|9689.9|9687.9|116
1651101600000|2022-04-27 23:20:00|9690.4|9688|9691.3|9689.8|9692.2|9690.4|9689.9|9688|162
1651101900000|2022-04-27 23:25:00|9691|9689.5|9690.6|9688.2|9692.3|9690.2|9689.9|9688.1|121
1651102200000|2022-04-27 23:30:00|9690.5|9688.1|9690.3|9688.8|9690.8|9689|9690.1|9688.1|86
1651102500000|2022-04-27 23:35:00|9690.4|9688.9|9690.6|9689.1|9691.2|9689.4|9689.9|9688.4|168
1651102800000|2022-04-27 23:40:00|9690.7|9689.2|9688.9|9687.4|9690.8|9689.3|9688.7|9686.8|331
1651103100000|2022-04-27 23:45:00|9689|9687.5|9688.9|9686.5|9689.5|9687.6|9687.7|9685.9|312
1651103400000|2022-04-27 23:50:00|9688.8|9686.4|9688.5|9687|9690.1|9688|9688.2|9686.2|254
1651103700000|2022-04-27 23:55:00|9688.6|9687.1|9689.3|9687.8|9689.9|9688|9687.2|9685.3|313
1651104000000|2022-04-28 00:00:00|9689.2|9687.7|9690|9687.6|9692.6|9690.8|9687.9|9685.5|491
1651104300000|2022-04-28 00:05:00|9690.1|9687.7|9691|9688.6|9692.7|9690.5|9688.9|9686.9|403
1651104600000|2022-04-28 00:10:00|9691.1|9688.7|9691.4|9689.9|9691.7|9689.9|9689.3|9687.4|280
1651104900000|2022-04-28 00:15:00|9691.3|9689.8|9691.3|9689.8|9692.7|9690.8|9690|9688.2|360
1651105200000|2022-04-28 00:20:00|9691.2|9689.7|9691.6|9690.1|9692.4|9690.9|9690.1|9688.5|358
1651105500000|2022-04-28 00:25:00|9691.5|9690|9692.7|9691.2|9693.2|9691.7|9691.2|9689.7|353
1651105800000|2022-04-28 00:30:00|9692.5|9691|9694.6|9693.1|9695.1|9693.6|9692.1|9690.6|460
1651106100000|2022-04-28 00:35:00|9694.5|9693|9695|9693.5|9695.2|9693.6|9694.1|9692.6|276
1651106400000|2022-04-28 00:40:00|9694.8|9693.3|9696.5|9695|9697.2|9695.7|9694.4|9692.9|264
1651106700000|2022-04-28 00:45:00|9696.8|9695.3|9694.1|9692.6|9697|9695.5|9692.2|9690.7|282
1651107000000|2022-04-28 00:50:00|9694.2|9692.7|9697.2|9694.8|9698.7|9696.9|9693.1|9691.4|516
1651107300000|2022-04-28 00:55:00|9694.9|9692.5|9696.6|9694.2|9701|9698.9|9694.9|9692.5|671
1651107600000|2022-04-28 01:00:00|9696.7|9694.3|9693.9|9691.5|9699.1|9697|9692.6|9690.4|620
1651107900000|2022-04-28 01:05:00|9694|9691.6|9693.9|9692.4|9695.3|9693.3|9690.6|9688.4|455
1651108200000|2022-04-28 01:10:00|9693.8|9692.3|9698|9696.5|9698|9696.5|9693.7|9692.2|393
1651108500000|2022-04-28 01:15:00|9697.9|9696.4|9693.8|9692.3|9698|9696.5|9692.5|9690.8|384
1651108800000|2022-04-28 01:20:00|9693.7|9692.2|9693|9691.5|9694.1|9692.6|9691.9|9690.1|290
1651109100000|2022-04-28 01:25:00|9692.9|9691.4|9694.5|9693|9694.8|9693.2|9692.7|9691.2|315
1651109400000|2022-04-28 01:30:00|9694.4|9692.9|9695.3|9693.8|9696.5|9695|9693.2|9691.7|487
1651109700000|2022-04-28 01:35:00|9695.2|9693.7|9697.4|9695.9|9698|9696.5|9695|9693.5|421
1651110000000|2022-04-28 01:40:00|9697.5|9696|9696.8|9695.3|9698.4|9696.9|9694.7|9693.2|358
1651110300000|2022-04-28 01:45:00|9696.7|9695.2|9693.5|9692|9697|9695.3|9693|9691.5|296
1651110600000|2022-04-28 01:50:00|9693.6|9692.1|9693.6|9692.1|9694.4|9692.4|9692.3|9690.8|307
1651110900000|2022-04-28 01:55:00|9693.5|9692|9690.1|9688.6|9694|9692.3|9689.9|9688|366
1651111200000|2022-04-28 02:00:00|9690.3|9688.8|9692|9690.5|9692.7|9690.7|9690|9688.2|334
1651111500000|2022-04-28 02:05:00|9691.9|9690.4|9693.6|9692.1|9694|9692.5|9691.9|9690.1|315
1651111800000|2022-04-28 02:10:00|9693.5|9692|9694.5|9693|9695.5|9693.5|9693|9691.5|302
1651112100000|2022-04-28 02:15:00|9694.6|9693.1|9695.4|9693.9|9695.7|9694.2|9694.5|9693|237
1651112400000|2022-04-28 02:20:00|9695.5|9694|9695.7|9694.2|9697|9695|9693.1|9691.6|313
1651112700000|2022-04-28 02:25:00|9695.6|9694.1|9694.3|9692.8|9696.2|9694.7|9694.2|9692.7|252
1651113000000|2022-04-28 02:30:00|9694.4|9692.9|9696.1|9694.6|9696.2|9694.7|9693|9691.3|320
1651113300000|2022-04-28 02:35:00|9696|9694.5|9693.1|9691.6|9696|9694.5|9693|9691.5|258
1651113600000|2022-04-28 02:40:00|9693.2|9691.7|9692.2|9690.7|9693.7|9692.2|9691.6|9690.1|268
1651113900000|2022-04-28 02:45:00|9692.1|9690.6|9693.4|9691.9|9695.3|9693.5|9691|9689.5|243
1651114200000|2022-04-28 02:50:00|9693.5|9692|9693.9|9692.4|9694.8|9693.3|9692.4|9690.9|275
1651114500000|2022-04-28 02:55:00|9693.8|9692.3|9694|9691.6|9694.7|9693.2|9692.7|9690.3|333
1651114800000|2022-04-28 03:00:00|9694.1|9691.7|9692.7|9690.3|9696|9693.6|9692.3|9689.9|590
1651115100000|2022-04-28 03:05:00|9692.5|9690.1|9697.6|9695.2|9697.6|9695.2|9691.2|9688.8|620
1651115400000|2022-04-28 03:10:00|9697.9|9695.5|9702.8|9700.4|9703.9|9701.6|9696.3|9693.9|1311
1651115700000|2022-04-28 03:15:00|9702.9|9700.5|9705.9|9703.5|9706.7|9704.7|9699.7|9697.3|887
1651116000000|2022-04-28 03:20:00|9706.1|9703.7|9709.4|9707|9710.6|9708.2|9703.7|9701.3|960
1651116300000|2022-04-28 03:25:00|9709.6|9707.2|9700|9697.6|9709.6|9707.2|9700|9697.6|965
1651116600000|2022-04-28 03:30:00|9699.9|9697.5|9700.8|9699.3|9702.4|9700|9697.9|9695.5|787
1651116900000|2022-04-28 03:35:00|9700.9|9699.4|9707.7|9706.2|9710|9707.6|9700.8|9698.9|649
1651117200000|2022-04-28 03:40:00|9707.8|9706.3|9706.5|9705|9708.8|9707.3|9703.4|9701.9|553
1651117500000|2022-04-28 03:45:00|9706.6|9705.1|9709.6|9708.1|9710.1|9708.5|9705.8|9703.9|615
1651117800000|2022-04-28 03:50:00|9709.5|9708|9712.6|9711.1|9714.2|9712.3|9707.3|9705.8|665
1651118100000|2022-04-28 03:55:00|9712.7|9711.2|9714|9712.5|9714.6|9712.8|9710.3|9708.3|487
1651118400000|2022-04-28 04:00:00|9714.1|9712.6|9714.7|9713.2|9716|9714.1|9712.3|9710.8|491
1651118700000|2022-04-28 04:05:00|9714.8|9713.3|9712.3|9710.8|9714.8|9713.3|9710.6|9709.1|371
1651119000000|2022-04-28 04:10:00|9712.7|9710.3|9712.1|9710.6|9713|9711|9710.3|9708.8|337
1651119300000|2022-04-28 04:15:00|9712.2|9710.7|9713.2|9711.7|9714.5|9713|9712.2|9710.3|321
1651119600000|2022-04-28 04:20:00|9713.6|9712.1|9714.6|9713.1|9715.7|9714.2|9713.6|9712.1|191
1651119900000|2022-04-28 04:25:00|9714.7|9713.2|9717.6|9716.1|9719.4|9717|9714.6|9712.7|649
1651120200000|2022-04-28 04:30:00|9717.5|9716|9714.9|9713.4|9718.8|9717.3|9713.9|9711.9|428
1651120500000|2022-04-28 04:35:00|9714.7|9713.2|9710.9|9709.4|9716|9714.4|9710.8|9708.9|304
1651120800000|2022-04-28 04:40:00|9711|9709.5|9704.2|9702.7|9711|9709.5|9704|9702.2|467
1651121100000|2022-04-28 04:45:00|9704.3|9702.8|9704.4|9702.9|9705.7|9703.7|9702.4|9700.6|352
1651121400000|2022-04-28 04:50:00|9704.5|9703|9711.8|9710.3|9712.2|9710.3|9704.2|9702.7|433
1651121700000|2022-04-28 04:55:00|9711.7|9710.2|9709.6|9708.1|9712.3|9710.4|9709.2|9707.2|461
1651122000000|2022-04-28 05:00:00|9709.7|9708.2|9717.8|9715.4|9717.9|9715.6|9707.3|9705.8|637
1651122300000|2022-04-28 05:05:00|9717.9|9715.5|9718.2|9716.7|9719|9717.2|9715.5|9713.7|628
1651122600000|2022-04-28 05:10:00|9718|9716.5|9719.3|9717.8|9721|9719.1|9717.7|9716.2|354
1651122900000|2022-04-28 05:15:00|9719.2|9717.7|9719.4|9717.9|9720.7|9719|9717.3|9715.5|424
1651123200000|2022-04-28 05:20:00|9719.3|9717.8|9720.1|9718.6|9720.8|9719.3|9719.1|9717.6|238
1651123500000|2022-04-28 05:25:00|9720.2|9718.7|9720.3|9718.8|9720.9|9719.2|9719.5|9717.6|461
1651123800000|2022-04-28 05:30:00|9720.4|9718.9|9719.7|9717.3|9720.6|9718.9|9717.5|9716|399
1651124100000|2022-04-28 05:35:00|9719|9717.5|9718.4|9716.9|9721|9719.4|9715.3|9713.4|596
1651124400000|2022-04-28 05:40:00|9718.3|9716.8|9717.6|9715.2|9721.9|9719.8|9717.4|9715|874
1651124700000|2022-04-28 05:45:00|9717.5|9715.1|9698.2|9695.8|9718.5|9716.1|9698.2|9695.8|1224
1651125000000|2022-04-28 05:50:00|9698.3|9695.9|9694.2|9691.8|9700.3|9697.8|9687.7|9685.3|1121
1651125300000|2022-04-28 05:55:00|9694.1|9691.7|9698.8|9696.4|9700.8|9698.6|9693.5|9691.1|1098
1651125600000|2022-04-28 06:00:00|9698.9|9696.5|9701.6|9699.2|9702|9699.8|9695.2|9693.1|958
1651125900000|2022-04-28 06:05:00|9702|9699.6|9705.6|9704.1|9711.1|9709.3|9701|9699|808
1651126200000|2022-04-28 06:10:00|9705.7|9704.2|9700.4|9698|9706.8|9705.1|9699.4|9697|800
1651126500000|2022-04-28 06:15:00|9700.3|9697.9|9704.8|9702.4|9705.4|9703.3|9698|9696.2|576
1651126800000|2022-04-28 06:20:00|9704.7|9702.3|9704.1|9701.7|9705.3|9703.2|9700.8|9698.9|574
1651127100000|2022-04-28 06:25:00|9703.5|9702|9703.8|9701.4|9705.5|9703.6|9697.1|9694.7|642
1651127400000|2022-04-28 06:30:00|9703.9|9701.5|9700.6|9699.1|9705.6|9703.5|9699.6|9697.7|603
1651127700000|2022-04-28 06:35:00|9700.4|9698.9|9704.3|9702.8|9704.8|9703.1|9699.4|9697.5|610
1651128000000|2022-04-28 06:40:00|9704.2|9702.7|9704.6|9703.1|9706.7|9705.2|9703.4|9701.3|760
1651128300000|2022-04-28 06:45:00|9704.5|9703|9704.6|9703.1|9707.1|9705.6|9701.1|9699.6|617
1651128600000|2022-04-28 06:50:00|9704.5|9703|9707.6|9706.1|9707.8|9706.2|9702.5|9701|897
1651128900000|2022-04-28 06:55:00|9707.5|9706|9709.5|9707.1|9713.1|9711.5|9706.5|9704.7|894
1651129200000|2022-04-28 07:00:00|9710.1|9707.7|9703.6|9701.2|9711.9|9710.3|9701.9|9699.5|1019
1651129500000|2022-04-28 07:05:00|9703.1|9701.6|9698.9|9697.4|9707.4|9705.9|9697.3|9695.4|887
1651129800000|2022-04-28 07:10:00|9699|9697.5|9704.3|9702.8|9705.4|9703.7|9695.6|9693.7|921
1651130100000|2022-04-28 07:15:00|9704.4|9702.9|9696.6|9695.1|9706.9|9705.1|9695.6|9693.6|1089
1651130400000|2022-04-28 07:20:00|9696.5|9695|9696.2|9694.7|9699.3|9697.4|9694|9692.1|866
1651130700000|2022-04-28 07:25:00|9696.3|9694.8|9696.4|9694.9|9700.4|9698.3|9695.4|9693.6|884
1651131000000|2022-04-28 07:30:00|9696.3|9694.8|9695.7|9694.2|9696.7|9695.2|9691.2|9689.7|966
1651131300000|2022-04-28 07:35:00|9695.6|9694.1|9690.9|9688.5|9696.2|9694.4|9689|9686.6|751
1651131600000|2022-04-28 07:40:00|9691.1|9688.7|9692|9690.5|9693.6|9691.8|9691.1|9688.7|758
1651131900000|2022-04-28 07:45:00|9692.4|9690|9689.3|9686.9|9694.8|9692.9|9689.3|9686.9|826
1651132200000|2022-04-28 07:50:00|9689.1|9686.7|9686.8|9685.3|9691.4|9689.7|9685.8|9684.1|717
1651132500000|2022-04-28 07:55:00|9686.9|9685.4|9685.3|9683.8|9687.8|9686.3|9684.5|9682.9|790
1651132800000|2022-04-28 08:00:00|9685.8|9683.4|9683.8|9682.3|9687|9685.5|9681.7|9679.3|645
1651133100000|2022-04-28 08:05:00|9683.9|9682.4|9690.7|9688.3|9691.9|9689.5|9683.4|9681.9|736
1651133400000|2022-04-28 08:10:00|9691|9688.6|9698.9|9696.5|9698.9|9696.6|9690.4|9688.3|638
1651133700000|2022-04-28 08:15:00|9698.8|9696.4|9703.7|9702.2|9704.8|9703.1|9696.4|9694.1|649
1651134000000|2022-04-28 08:20:00|9704.1|9701.7|9704.2|9701.8|9707.9|9706.4|9703.1|9701.3|671
1651134300000|2022-04-28 08:25:00|9703.9|9701.5|9694.9|9693.4|9704.1|9702.4|9694.6|9692.7|638
1651134600000|2022-04-28 08:30:00|9694.8|9693.3|9696|9694.5|9697.2|9695.7|9694.4|9692.9|514
1651134900000|2022-04-28 08:35:00|9696.1|9694.6|9696.1|9694.6|9697.3|9695.3|9693.3|9691.5|463
1651135200000|2022-04-28 08:40:00|9696|9694.5|9701.5|9700|9702|9700.5|9693.6|9692|557
1651135500000|2022-04-28 08:45:00|9701.4|9699.9|9705.7|9704.2|9707.7|9706.2|9701.1|9699.6|611
1651135800000|2022-04-28 08:50:00|9705.5|9704|9707.3|9705.8|9709|9707.5|9705.5|9704|573
1651136100000|2022-04-28 08:55:00|9707.4|9705.9|9715.3|9713.8|9715.3|9713.8|9707.2|9705.7|511
1651136400000|2022-04-28 09:00:00|9715.4|9713.9|9711.4|9709.9|9715.5|9713.9|9709.3|9707.5|656
1651136700000|2022-04-28 09:05:00|9711.3|9709.8|9711.9|9710.4|9711.9|9710.4|9708.2|9706.7|525
1651137000000|2022-04-28 09:10:00|9711.8|9710.3|9712|9710.5|9717.7|9716.2|9711|9709|581
1651137300000|2022-04-28 09:15:00|9711.9|9710.4|9710.1|9708.6|9714.2|9712.7|9708.9|9707.4|402
1651137600000|2022-04-28 09:20:00|9710.2|9708.7|9705.6|9704.1|9710.5|9709|9705.4|9703.9|383
1651137900000|2022-04-28 09:25:00|9705.5|9704|9707.3|9705.8|9707.5|9706|9702.8|9701.3|939
1651138200000|2022-04-28 09:30:00|9707.2|9705.7|9707.7|9706.2|9713.1|9711.4|9704.3|9702.3|1049
1651138500000|2022-04-28 09:35:00|9707.6|9706.1|9708.3|9706.8|9712.2|9710.3|9703.1|9701|773
1651138800000|2022-04-28 09:40:00|9708.2|9706.7|9706.3|9704.8|9709.5|9708|9705.8|9704.3|612
1651139100000|2022-04-28 09:45:00|9706.2|9704.7|9707.7|9706.2|9711.1|9709.3|9706.1|9704.6|679
1651139400000|2022-04-28 09:50:00|9707.8|9706.3|9709.1|9707.6|9713.1|9711.6|9706.6|9704.8|450
1651139700000|2022-04-28 09:55:00|9709.2|9707.7|9717.6|9716.1|9718.7|9716.6|9708.5|9707|745
1651140000000|2022-04-28 10:00:00|9717.7|9716.2|9716.5|9715|9719.5|9717.7|9716.2|9714.7|526
1651140300000|2022-04-28 10:05:00|9716.3|9714.8|9712.9|9711.4|9716.8|9715.3|9710|9708.3|555
1651140600000|2022-04-28 10:10:00|9712.8|9711.3|9717.2|9715.7|9718.7|9717|9712.8|9711.3|417
1651140900000|2022-04-28 10:15:00|9717.3|9715.8|9727.7|9726.2|9731.4|9729.3|9716.7|9715.2|745
1651141200000|2022-04-28 10:20:00|9727.9|9726.4|9726|9724.5|9730.4|9728.9|9723.7|9722.1|618
1651141500000|2022-04-28 10:25:00|9725.9|9724.4|9727.1|9725.6|9729.7|9728.2|9725|9723.5|577
1651141800000|2022-04-28 10:30:00|9726.9|9725.4|9725.3|9723.8|9728.3|9726.8|9720.9|9718.9|803
1651142100000|2022-04-28 10:35:00|9725.2|9723.7|9724.6|9723.1|9726.8|9725.3|9723.3|9721.8|479
1651142400000|2022-04-28 10:40:00|9724.4|9722.9|9725.5|9724|9728.3|9726.8|9724.1|9722.6|504
1651142700000|2022-04-28 10:45:00|9725.7|9724.2|9728.5|9727|9728.8|9727.3|9723.9|9722.4|514
1651143000000|2022-04-28 10:50:00|9728.6|9727.1|9730.2|9728.7|9731.1|9729.3|9727.4|9725.9|406
1651143300000|2022-04-28 10:55:00|9730.3|9728.8|9728.9|9727.4|9730.8|9729.3|9727.4|9725.9|537
1651143600000|2022-04-28 11:00:00|9729|9727.5|9724.9|9723.4|9730.6|9729.1|9723.9|9722.4|642
1651143900000|2022-04-28 11:05:00|9725|9723.5|9728.2|9726.7|9728.8|9727.3|9724.8|9723.3|386
1651144200000|2022-04-28 11:10:00|9728.3|9726.8|9731.5|9730|9734.5|9732.5|9726.6|9725.1|571
1651144500000|2022-04-28 11:15:00|9731.4|9729.9|9733|9731.5|9735.4|9733.9|9731.4|9729.9|433
1651144800000|2022-04-28 11:20:00|9733.1|9731.6|9726.3|9723.9|9733.7|9732.2|9724.2|9722.2|713
1651145100000|2022-04-28 11:25:00|9726.2|9723.8|9728.2|9726.7|9728.2|9726.7|9722.9|9721|646
1651145400000|2022-04-28 11:30:00|9728.1|9726.6|9726.7|9725.2|9729.7|9728.2|9723.8|9722|578
1651145700000|2022-04-28 11:35:00|9726.8|9725.3|9726.7|9725.2|9730.3|9728.8|9725.1|9723.2|598
1651146000000|2022-04-28 11:40:00|9726.8|9725.3|9726.8|9725.3|9729.5|9727.6|9723.8|9722|614
1651146300000|2022-04-28 11:45:00|9726.7|9725.2|9730.1|9728.6|9731.9|9730.2|9725.6|9724|538
1651146600000|2022-04-28 11:50:00|9730|9728.5|9733.7|9732.2|9734.4|9732.9|9730|9728.3|488
1651146900000|2022-04-28 11:55:00|9734|9732.5|9738.1|9736.6|9740.2|9738.7|9733.5|9731.7|611
1651147200000|2022-04-28 12:00:00|9737.8|9736.3|9739.3|9737.8|9739.6|9738.1|9732.8|9731.3|788
1651147500000|2022-04-28 12:05:00|9739.2|9737.7|9740.1|9738.6|9740.4|9738.9|9736|9734.5|630
1651147800000|2022-04-28 12:10:00|9740.2|9738.7|9744.1|9742.6|9744.4|9742.9|9739.3|9737.8|648
1651148100000|2022-04-28 12:15:00|9744|9742.5|9759|9757.5|9759.8|9757.9|9743.9|9742.4|800
1651148400000|2022-04-28 12:20:00|9759.1|9757.6|9746.7|9745.2|9760.1|9758.6|9745.3|9743.3|809
1651148700000|2022-04-28 12:25:00|9746.8|9745.3|9749.5|9747.1|9750.5|9748.1|9744.6|9742.8|603
1651149000000|2022-04-28 12:30:00|9750.1|9746.9|9726.2|9723.8|9750.5|9747.8|9720.1|9717.8|1476
1651149300000|2022-04-28 12:35:00|9726|9723.6|9734.3|9732.8|9735.6|9733.9|9722.7|9720.6|1323
1651149600000|2022-04-28 12:40:00|9734.2|9732.7|9741.7|9740.2|9743|9741.1|9733.9|9732.4|828
1651149900000|2022-04-28 12:45:00|9741.6|9740.1|9756.8|9755.3|9758.5|9756.5|9741.6|9740.1|978
1651150200000|2022-04-28 12:50:00|9756.9|9755.4|9758|9756.5|9759.7|9758.2|9753.9|9752.4|782
1651150500000|2022-04-28 12:55:00|9757.9|9756.4|9758|9756.5|9759.4|9757.9|9754.4|9752.5|833
1651150800000|2022-04-28 13:00:00|9757.6|9756.1|9752.5|9751|9759.5|9757.9|9751.3|9749.5|1002
1651151100000|2022-04-28 13:05:00|9752.4|9750.9|9744.5|9743|9752.8|9751.3|9740.6|9738.8|1114
1651151400000|2022-04-28 13:10:00|9744.6|9743.1|9738.9|9737.4|9746.3|9744.8|9733.9|9732.3|949
1651151700000|2022-04-28 13:15:00|9738.8|9737.3|9742.3|9739.9|9742.3|9740.1|9731.3|9729.8|904
1651152000000|2022-04-28 13:20:00|9741.2|9739.7|9750.1|9747.7|9751.5|9749.4|9740.6|9738.8|708
1651152300000|2022-04-28 13:25:00|9750|9747.6|9743.2|9741.7|9750.4|9748.5|9740.2|9738.2|816
1651152600000|2022-04-28 13:30:00|9743.1|9741.6|9744.7|9743.2|9747.4|9745|9740.3|9738.6|993
1651152900000|2022-04-28 13:35:00|9744.6|9743.1|9736.4|9734|9745.1|9743.5|9735.9|9733.5|988
1651153200000|2022-04-28 13:40:00|9736.3|9733.9|9739.4|9737.9|9742.1|9739.7|9730.4|9728|979
1651153500000|2022-04-28 13:45:00|9739.3|9737.8|9738.8|9737.3|9743.2|9741.5|9738.5|9736.6|756
1651153800000|2022-04-28 13:50:00|9738.7|9737.2|9736.6|9735.1|9739.6|9737.7|9732.7|9730.8|739
1651154100000|2022-04-28 13:55:00|9736.7|9735.2|9729.6|9728.1|9737.2|9735.7|9728.8|9727.2|900
1651154400000|2022-04-28 14:00:00|9729.7|9728.2|9729.7|9728.2|9733.5|9732|9728.2|9726.3|843
1651154700000|2022-04-28 14:05:00|9729.5|9728|9726.8|9725.3|9729.5|9728|9722|9720.3|716
1651155000000|2022-04-28 14:10:00|9726.9|9725.4|9734.4|9732.9|9734.6|9733.1|9726.9|9725.4|681
1651155300000|2022-04-28 14:15:00|9734.5|9733|9734.8|9733.3|9738.3|9736.8|9732.9|9731.1|1006
1651155600000|2022-04-28 14:20:00|9734.7|9733.2|9732.4|9730.9|9734.8|9733.3|9727.9|9725.9|664
1651155900000|2022-04-28 14:25:00|9732.5|9731|9731.4|9729.9|9734.9|9733.1|9726.7|9724.9|810
1651156200000|2022-04-28 14:30:00|9731.5|9730|9739.2|9737.7|9740.8|9738.9|9729.6|9728.1|776
1651156500000|2022-04-28 14:35:00|9739.1|9737.6|9740|9738.5|9741.4|9739.9|9735.2|9733.7|707
1651156800000|2022-04-28 14:40:00|9740.1|9738.6|9733.2|9731.7|9740.6|9738.6|9731.1|9729.2|775
1651157100000|2022-04-28 14:45:00|9733.1|9731.6|9735|9733.5|9736.2|9734.7|9730.5|9728.4|759
1651157400000|2022-04-28 14:50:00|9734.9|9733.4|9725.1|9723.6|9737.1|9735.6|9724.9|9723.4|914
1651157700000|2022-04-28 14:55:00|9725|9723.5|9716.6|9715.1|9725.2|9723.7|9713.7|9712|1178
1651158000000|2022-04-28 15:00:00|9716.7|9715.2|9715.9|9714.4|9720.3|9718.4|9713.9|9712.4|891
1651158300000|2022-04-28 15:05:00|9716.4|9714.9|9715|9713.5|9717.9|9716.2|9710.2|9708.2|873
1651158600000|2022-04-28 15:10:00|9714.8|9713.3|9712.1|9709.7|9719.6|9717.7|9711.7|9709.6|738
1651158900000|2022-04-28 15:15:00|9711.6|9710.1|9709.9|9708.4|9714.8|9713.2|9709.8|9708.3|587
1651159200000|2022-04-28 15:20:00|9710|9708.5|9707.1|9705.6|9710.5|9709|9705.7|9704.2|444
1651159500000|2022-04-28 15:25:00|9707|9705.5|9707.7|9706.2|9709.2|9707.7|9705.6|9704.1|542
1651159800000|2022-04-28 15:30:00|9707.6|9706.1|9710.9|9709.4|9712.3|9710.8|9707.5|9706|538
1651160100000|2022-04-28 15:35:00|9711|9709.5|9714.9|9713.4|9717.3|9715.8|9710.2|9708.7|487
1651160400000|2022-04-28 15:40:00|9714.8|9713.3|9715.5|9714|9716.6|9715.1|9713.7|9712.2|462
1651160700000|2022-04-28 15:45:00|9715.4|9713.9|9719.4|9717.9|9720.2|9718.7|9714.8|9713.3|607
1651161000000|2022-04-28 15:50:00|9719.5|9718|9725.5|9724|9727|9725.5|9719.5|9718|610
1651161300000|2022-04-28 15:55:00|9725.3|9723.8|9725.5|9724|9728|9726.5|9723.6|9722.1|600
1651161600000|2022-04-28 16:00:00|9725.6|9724.1|9722.9|9721.4|9726|9724.5|9721.8|9720.3|541
1651161900000|2022-04-28 16:05:00|9722.8|9721.3|9722.3|9720.8|9724.1|9722.6|9720.5|9719|561
1651162200000|2022-04-28 16:10:00|9722.4|9720.9|9721.2|9719.7|9724.5|9722.9|9721.2|9719.4|634
1651162500000|2022-04-28 16:15:00|9721.3|9719.8|9724|9722.5|9724.2|9722.6|9720|9718.2|751
1651162800000|2022-04-28 16:20:00|9723.9|9722.4|9721.9|9720.4|9724|9722.5|9721.3|9719.8|623
1651163100000|2022-04-28 16:25:00|9721.8|9720.3|9721.2|9719.7|9723|9721.5|9720.6|9719.1|444
1651163400000|2022-04-28 16:30:00|9721.3|9719.8|9721.1|9719.6|9723.5|9721.8|9720.7|9719.2|419
1651163700000|2022-04-28 16:35:00|9721.2|9719.7|9718.9|9717.4|9721.8|9720|9718.5|9717|563
1651164000000|2022-04-28 16:40:00|9719|9717.5|9715.7|9714.2|9719.4|9717.9|9715|9713.5|614
1651164300000|2022-04-28 16:45:00|9715.6|9714.1|9707.2|9705.7|9715.6|9714.1|9706.1|9704.6|572
1651164600000|2022-04-28 16:50:00|9707.4|9705.9|9709.5|9708|9710.9|9709.4|9707.3|9705.8|577
1651164900000|2022-04-28 16:55:00|9709.4|9707.9|9706.8|9705.3|9709.8|9708.3|9705.8|9704.2|540
1651165200000|2022-04-28 17:00:00|9707|9705.5|9707.1|9705.6|9711.3|9709.8|9705.8|9704.3|794
1651165500000|2022-04-28 17:05:00|9707.2|9705.7|9707.2|9705.7|9708.2|9706.7|9706|9704.5|623
1651165800000|2022-04-28 17:10:00|9707.1|9705.6|9706.7|9705.2|9708.4|9706.9|9705.6|9704.1|565
1651166100000|2022-04-28 17:15:00|9706.8|9705.3|9707.5|9706|9709.7|9708.2|9705.9|9704.4|501
1651166400000|2022-04-28 17:20:00|9707.4|9705.9|9710.8|9709.3|9711.3|9709.8|9707.1|9705.6|537
1651166700000|2022-04-28 17:25:00|9710.9|9709.4|9712.8|9711.3|9713|9711.5|9709.9|9708.4|483
1651167000000|2022-04-28 17:30:00|9712.9|9711.4|9714.9|9713.4|9715.6|9714.1|9712.1|9710.6|543
1651167300000|2022-04-28 17:35:00|9714.8|9713.3|9714.4|9712.9|9716.3|9714.8|9713.8|9712.3|539
1651167600000|2022-04-28 17:40:00|9714.5|9713|9719.1|9717.6|9719.6|9718.1|9713|9711.5|495
1651167900000|2022-04-28 17:45:00|9719.2|9717.7|9718.9|9717.4|9721.2|9719.7|9717.9|9716.4|534
1651168200000|2022-04-28 17:50:00|9719|9717.5|9719|9717.5|9719.7|9718.2|9718.2|9716.7|534
1651168500000|2022-04-28 17:55:00|9718.9|9717.4|9723|9721.5|9724.2|9722.7|9718.6|9716.9|606
1651168800000|2022-04-28 18:00:00|9722.9|9721.4|9720.5|9719|9724.1|9722.2|9720.2|9718.7|589
1651169100000|2022-04-28 18:05:00|9720.4|9718.9|9716.6|9715.1|9722.1|9720.1|9716.5|9715|438
1651169400000|2022-04-28 18:10:00|9716.7|9715.2|9716.4|9714.9|9717.2|9715.7|9714.5|9712.6|369
1651169700000|2022-04-28 18:15:00|9716.3|9714.8|9716.3|9714.8|9716.6|9715.1|9715.1|9713.6|423
1651170000000|2022-04-28 18:20:00|9716.5|9715|9712.1|9710.6|9716.5|9715|9711.6|9710.1|386
1651170300000|2022-04-28 18:25:00|9711.9|9710.4|9712.8|9711.3|9714|9712.5|9711.6|9710.1|426
1651170600000|2022-04-28 18:30:00|9712.7|9711.2|9713.6|9712.1|9715|9713.3|9712.5|9710.6|338
1651170900000|2022-04-28 18:35:00|9713.5|9712|9717|9715.5|9717.2|9715.7|9713.5|9712|408
1651171200000|2022-04-28 18:40:00|9716.9|9715.4|9718.3|9716.8|9720.2|9718.3|9716.1|9714.6|412
1651171500000|2022-04-28 18:45:00|9718.2|9716.7|9716.9|9715.4|9718.5|9717|9716.8|9715.3|338
1651171800000|2022-04-28 18:50:00|9716.8|9715.3|9716.4|9714.9|9717.5|9716|9714.5|9713|461
1651172100000|2022-04-28 18:55:00|9716.5|9715|9719.1|9717.6|9720.2|9718.3|9716.4|9714.4|664
1651172400000|2022-04-28 19:00:00|9719.2|9717.7|9718|9716.5|9720.6|9718.7|9717.2|9715.3|568
1651172700000|2022-04-28 19:05:00|9717.9|9716.4|9718.8|9716.4|9719.9|9717.9|9717.6|9715.7|279
1651173000000|2022-04-28 19:10:00|9718.7|9716.3|9720.1|9717.7|9720.2|9718.2|9718.1|9716.2|339
1651173300000|2022-04-28 19:15:00|9720|9717.6|9719.7|9717.3|9721|9718.6|9718.3|9716.3|332
1651173600000|2022-04-28 19:20:00|9719.8|9717.4|9720.1|9717.7|9720.1|9717.8|9718|9716.2|274
1651173900000|2022-04-28 19:25:00|9719.9|9717.5|9720.1|9718.6|9720.7|9718.8|9718.5|9716.6|318
1651174200000|2022-04-28 19:30:00|9720.2|9718.7|9720.2|9717.8|9721.7|9719.8|9719.5|9717.8|428
1651174500000|2022-04-28 19:35:00|9720.1|9717.7|9721.6|9719.2|9721.7|9719.9|9719.9|9717.5|431
1651174800000|2022-04-28 19:40:00|9721.5|9719.1|9720.9|9719.4|9722.6|9720.8|9720.9|9718.8|377
1651175100000|2022-04-28 19:45:00|9721.3|9718.9|9721.4|9719|9721.6|9719.7|9718.4|9716.1|379
1651175400000|2022-04-28 19:50:00|9721.5|9719.1|9721|9719.5|9722.5|9720.5|9719.7|9717.7|476
1651175700000|2022-04-28 19:55:00|9721.1|9719.6|9716.7|9715.2|9721.9|9720|9716.5|9714.7|464
1651176000000|2022-04-28 20:00:00|9717.1|9714.7|9719.5|9718|9719.8|9718.1|9716.7|9714.3|330
1651176300000|2022-04-28 20:05:00|9719.6|9718.1|9718.6|9717.1|9721.2|9719.2|9718.4|9716.4|285
1651176600000|2022-04-28 20:10:00|9718.5|9717|9717.1|9715.6|9719.1|9717.1|9717.1|9715.3|157
1651176900000|2022-04-28 20:15:00|9717.2|9715.7|9718|9715.6|9718.1|9716.2|9716.9|9714.5|155
1651177200000|2022-04-28 20:20:00|9717.9|9715.5|9716.9|9715.4|9718.2|9716.2|9716|9713.7|220
1651177500000|2022-04-28 20:25:00|9716.8|9715.3|9717.2|9714.8|9717.5|9715.5|9716.2|9714.3|225
1651177800000|2022-04-28 20:30:00|9717|9714.6|9717.8|9715.4|9718|9715.6|9716.8|9714.4|206
1651178100000|2022-04-28 20:35:00|9717.9|9715.5|9719.3|9716.9|9719.4|9717.1|9717.3|9715.3|150
1651178400000|2022-04-28 20:40:00|9719.4|9717|9718.5|9716.1|9719.5|9717.1|9718.3|9715.9|171
1651178700000|2022-04-28 20:45:00|9718|9716.5|9718.7|9716.3|9718.9|9716.5|9717.3|9715.4|152
1651179000000|2022-04-28 20:50:00|9718.8|9716.4|9721.2|9718.8|9721.3|9718.9|9718.6|9716.2|156
1651179300000|2022-04-28 20:55:00|9721.3|9718.7|9722|9717|9723.8|9719|9720.4|9716.3|343
1651179600000|2022-04-28 21:00:00|9722.5|9717.5|9720.7|9715.7|9722.7|9717.7|9719.9|9714.9|62
1651179900000|2022-04-28 21:05:00|9720|9715|9723.1|9718.1|9723.2|9718.2|9719.2|9714.2|59
1651180200000|2022-04-28 21:10:00|9722.9|9717.9|9722|9717|9725.1|9720.1|9719.1|9714.1|153
1651180500000|2022-04-28 21:15:00|9721.3|9716.3|9720.6|9715.6|9722.9|9717.9|9718.6|9713.6|138
1651180800000|2022-04-28 21:20:00|9720.1|9715.1|9722.9|9717.9|9725.6|9720.6|9717.3|9712.3|185
1651181100000|2022-04-28 21:25:00|9722.6|9717.6|9721.4|9716.4|9724.1|9719.1|9718.8|9713.8|138
1651181400000|2022-04-28 21:30:00|9721.8|9716.8|9721.6|9716.6|9723.8|9718.8|9718.7|9713.7|151
1651181700000|2022-04-28 21:35:00|9721.8|9716.8|9720.3|9715.3|9723.8|9718.8|9718.6|9713.6|156
1651182000000|2022-04-28 21:40:00|9720.6|9715.6|9723.8|9718.8|9723.9|9718.9|9718.6|9713.6|147
1651182300000|2022-04-28 21:45:00|9725.6|9720.6|9724.1|9719.1|9726|9721|9721.5|9716.5|165
1651182600000|2022-04-28 21:50:00|9722.9|9717.9|9722.6|9717.6|9726.2|9721.2|9720.3|9715.3|147
1651182900000|2022-04-28 21:55:00|9722.1|9717.1|9722.6|9717.6|9724.7|9719.7|9719.9|9714.9|205
1651183200000|2022-04-28 22:00:00|9722.3|9717.3|9722.2|9717.2|9725.2|9720.2|9720.7|9715.7|353
1651183500000|2022-04-28 22:05:00|9722.3|9717.3|9722.3|9718.6|9724.6|9719.6|9720.5|9715.5|218
1651183800000|2022-04-28 22:10:00|9722.4|9718.4|9722.9|9719|9725.1|9720.1|9719.6|9714.6|322
1651184100000|2022-04-28 22:15:00|9723.2|9718.2|9724.7|9719.7|9725.6|9720.6|9723|9718.2|290
1651184400000|2022-04-28 22:20:00|9724.6|9719.6|9720.6|9717.6|9725.9|9720.9|9720.1|9717.3|384
1651184700000|2022-04-28 22:25:00|9720.5|9717.7|9720.2|9717.8|9721.2|9718.3|9719.7|9717.1|249
1651185000000|2022-04-28 22:30:00|9720.1|9717.7|9719.9|9717.5|9721.2|9718.2|9719.6|9715.8|165
1651185300000|2022-04-28 22:35:00|9720|9717.6|9720.8|9718.4|9722.2|9719.4|9719.8|9717.2|165
1651185600000|2022-04-28 22:40:00|9721.1|9718.5|9719.4|9717|9721.2|9718.7|9719.3|9716.7|177
1651185900000|2022-04-28 22:45:00|9719.5|9717.1|9720.7|9718.3|9721.3|9718.5|9719.3|9716.2|136
1651186200000|2022-04-28 22:50:00|9721.5|9718.6|9723|9720.6|9725|9721.6|9720.6|9718.1|326
1651186500000|2022-04-28 22:55:00|9722.9|9720.5|9721.5|9719.1|9724.4|9720.9|9721.2|9718.7|127
1651186800000|2022-04-28 23:00:00|9721.7|9719.3|9722.1|9719.7|9723.4|9720.9|9721.4|9719.3|202
1651187100000|2022-04-28 23:05:00|9722.2|9719.8|9722.5|9720.1|9722.6|9720.2|9720.9|9718.5|152
1651187400000|2022-04-28 23:10:00|9722.4|9720|9721.1|9718.7|9722.6|9720.7|9720.9|9718.5|137
1651187700000|2022-04-28 23:15:00|9721|9718.6|9720.2|9717.8|9721.4|9719.3|9719.8|9717.4|152
1651188000000|2022-04-28 23:20:00|9720.3|9717.9|9719.1|9716.7|9721|9718.6|9719|9716.6|169
1651188300000|2022-04-28 23:25:00|9719.2|9716.8|9720|9717.6|9720.2|9717.8|9719.1|9716.7|200
1651188600000|2022-04-28 23:30:00|9720.1|9717.7|9719|9716.6|9720.1|9718.3|9718.7|9716.6|189
1651188900000|2022-04-28 23:35:00|9718.8|9716.4|9722.1|9719.7|9722.4|9720.4|9718.8|9716.4|211
1651189200000|2022-04-28 23:40:00|9722|9719.6|9720.1|9717.7|9722.2|9720.3|9719.9|9717.5|139
1651189500000|2022-04-28 23:45:00|9719.9|9717.5|9720.7|9718.3|9721.4|9719.3|9719.9|9717.5|270
1651189800000|2022-04-28 23:50:00|9720.5|9718.1|9720.5|9718.1|9721.4|9719|9719.8|9717.7|296
1651190100000|2022-04-28 23:55:00|9720.6|9718.2|9718.8|9716.4|9720.7|9718.3|9718.3|9716.3|250
1651190400000|2022-04-29 00:00:00|9718.7|9716.3|9716.5|9714.1|9719.9|9717.5|9714.6|9712.4|342
1651190700000|2022-04-29 00:05:00|9716.4|9714|9712|9709.6|9716.5|9714.1|9711.7|9709.3|338
1651191000000|2022-04-29 00:10:00|9712.1|9709.7|9713.3|9710.9|9714.4|9712.4|9710.9|9709|446
1651191300000|2022-04-29 00:15:00|9713.2|9710.8|9714|9712.5|9714.8|9712.6|9710.7|9708.8|252
1651191600000|2022-04-29 00:20:00|9714.1|9712.6|9715.4|9713|9716.7|9714.5|9714.1|9712|218
1651191900000|2022-04-29 00:25:00|9715.1|9712.7|9714.6|9712.2|9715.9|9713.7|9713.2|9710.8|248
1651192200000|2022-04-29 00:30:00|9714.5|9712.1|9715.6|9713.2|9715.7|9713.7|9713.9|9711.9|187
1651192500000|2022-04-29 00:35:00|9715.5|9713.1|9713.4|9711|9715.6|9713.7|9711.7|9709.7|188
1651192800000|2022-04-29 00:40:00|9713.6|9711.2|9714.7|9712.3|9714.7|9712.7|9712.9|9710.9|244
1651193100000|2022-04-29 00:45:00|9714.6|9712.2|9714|9712.5|9716.5|9714.6|9714|9712|215
1651193400000|2022-04-29 00:50:00|9713.8|9712.3|9712.1|9709.7|9714.2|9712.3|9711.2|9709.4|404
1651193700000|2022-04-29 00:55:00|9712|9709.6|9711.4|9709.9|9712.5|9710.6|9710.6|9708.9|390
1651194000000|2022-04-29 01:00:00|9711.5|9710|9711.7|9709.3|9712.8|9711.1|9711|9709|374
1651194300000|2022-04-29 01:05:00|9711.1|9709.6|9710.6|9709.1|9712.7|9710.9|9710.6|9708.7|392
1651194600000|2022-04-29 01:10:00|9710.7|9709.2|9706.3|9704.8|9710.9|9709.2|9705.9|9704.1|476
1651194900000|2022-04-29 01:15:00|9706.4|9704.9|9706.7|9704.3|9708.3|9706.3|9706.1|9704|274
1651195200000|2022-04-29 01:20:00|9706.3|9704.8|9707|9704.6|9707.3|9705.4|9705.5|9703.6|413
1651195500000|2022-04-29 01:25:00|9707.1|9704.7|9701.4|9699.9|9707.1|9704.9|9701.3|9699.4|455
1651195800000|2022-04-29 01:30:00|9701.9|9699.5|9702.9|9700.5|9704.9|9702.6|9700.6|9698.6|489
1651196100000|2022-04-29 01:35:00|9702.8|9700.4|9703.7|9702.2|9704.4|9702.5|9701.4|9699.5|352
1651196400000|2022-04-29 01:40:00|9703.8|9702.3|9705.6|9704.1|9707|9705.2|9703|9700.6|374
1651196700000|2022-04-29 01:45:00|9706.1|9703.7|9704.7|9702.3|9707.1|9705.2|9703|9700.9|393
1651197000000|2022-04-29 01:50:00|9704.8|9702.4|9707.4|9705|9707.6|9705.6|9704.4|9702|387
1651197300000|2022-04-29 01:55:00|9707.5|9705.1|9708.4|9706|9709.1|9707.1|9706.9|9704.7|573
1651197600000|2022-04-29 02:00:00|9708.5|9706.1|9708.6|9706.2|9710|9708.1|9706.7|9704.5|302
1651197900000|2022-04-29 02:05:00|9708.5|9706.1|9708.5|9706.1|9710.1|9708.1|9708|9706.1|241
1651198200000|2022-04-29 02:10:00|9708.6|9706.2|9712.3|9710.8|9714|9712|9707.5|9705.6|350
1651198500000|2022-04-29 02:15:00|9712.2|9710.7|9713|9710.6|9715.4|9713.2|9711.6|9709.6|330
1651198800000|2022-04-29 02:20:00|9712.9|9710.5|9716.7|9715.2|9717.2|9715.3|9712.8|9710.4|325
1651199100000|2022-04-29 02:25:00|9717.4|9715|9716.6|9714.2|9718.5|9716.6|9715.9|9714|371
1651199400000|2022-04-29 02:30:00|9716.7|9714.3|9718|9715.6|9719.6|9717.2|9715.8|9713.9|550
1651199700000|2022-04-29 02:35:00|9718.1|9715.7|9718.3|9716.8|9718.7|9716.8|9714.7|9712.4|416
1651200000000|2022-04-29 02:40:00|9718.1|9716.6|9720.6|9718.2|9722.4|9720.4|9717.8|9715.8|341
1651200300000|2022-04-29 02:45:00|9720.7|9718.3|9722|9719.6|9723.2|9721.2|9718.8|9716.8|347
1651200600000|2022-04-29 02:50:00|9721.9|9719.5|9718|9716.5|9722|9719.8|9716.8|9715|338
1651200900000|2022-04-29 02:55:00|9718.5|9716.1|9720.3|9717.9|9720.4|9718.5|9717.7|9715.9|347
1651201200000|2022-04-29 03:00:00|9720.2|9717.8|9717.9|9716.4|9720.4|9718.5|9717.6|9716.1|275
1651201500000|2022-04-29 03:05:00|9718|9716.5|9716.5|9714.1|9720.4|9718.3|9715.1|9713.1|357
1651201800000|2022-04-29 03:10:00|9716.4|9714|9717.2|9715.7|9720.5|9718.4|9715.8|9713.9|295
1651202100000|2022-04-29 03:15:00|9717.1|9715.6|9716.1|9714.6|9719.5|9717.6|9715.4|9713.9|296
1651202400000|2022-04-29 03:20:00|9716|9714.5|9718.7|9717.2|9718.9|9717.4|9716|9714.4|248
1651202700000|2022-04-29 03:25:00|9718.8|9717.3|9717.4|9715|9719.3|9717.7|9715|9713|352
1651203000000|2022-04-29 03:30:00|9717.5|9715.1|9712|9710.5|9717.5|9715.5|9711.8|9710|405
1651203300000|2022-04-29 03:35:00|9712.1|9710.6|9712.9|9710.5|9714|9712.2|9712.1|9710.1|308
1651203600000|2022-04-29 03:40:00|9713|9710.6|9714|9712.5|9714.5|9712.6|9712.1|9710|381
1651203900000|2022-04-29 03:45:00|9714.1|9712.6|9712.5|9710.1|9715.6|9713.5|9711.9|9710|261
1651204200000|2022-04-29 03:50:00|9712.4|9710|9716.7|9714.3|9716.7|9714.6|9712.1|9710|355
1651204500000|2022-04-29 03:55:00|9716.3|9714.8|9714.7|9712.3|9718.6|9716.8|9714|9712.2|314
1651204800000|2022-04-29 04:00:00|9714.8|9712.4|9715.4|9713.9|9716.7|9714.7|9714.3|9712.3|366
1651205100000|2022-04-29 04:05:00|9715.3|9713.8|9714.3|9712.8|9717.8|9716.1|9714.1|9712.4|267
1651205400000|2022-04-29 04:10:00|9714.2|9712.7|9714.3|9712.8|9715.4|9713.5|9713.6|9711.9|188
1651205700000|2022-04-29 04:15:00|9714.2|9712.7|9712|9709.6|9714.9|9713|9711.3|9709.4|184
1651206000000|2022-04-29 04:20:00|9711.9|9709.5|9715.1|9712.7|9715.5|9713.6|9711.2|9709.5|232
1651206300000|2022-04-29 04:25:00|9715.2|9712.8|9714.1|9711.7|9715.4|9713.4|9713.6|9711.6|284
1651206600000|2022-04-29 04:30:00|9714.2|9711.8|9713.7|9711.3|9714.5|9712.4|9711.9|9710.1|178
1651206900000|2022-04-29 04:35:00|9713.8|9711.4|9714.2|9712.7|9715.9|9713.8|9713.3|9711.4|192
1651207200000|2022-04-29 04:40:00|9714.1|9712.6|9713.6|9711.2|9714.7|9712.7|9713|9711.1|206
1651207500000|2022-04-29 04:45:00|9713.7|9711.3|9712.4|9710|9713.8|9711.9|9711.9|9709.9|199
1651207800000|2022-04-29 04:50:00|9712.3|9709.9|9710.3|9707.9|9712.8|9710.8|9708.4|9706.4|265
1651208100000|2022-04-29 04:55:00|9710.2|9707.8|9710.9|9708.5|9711.9|9709.8|9708.7|9706.6|315
1651208400000|2022-04-29 05:00:00|9711.1|9708.7|9707.3|9704.9|9711.1|9708.8|9706.4|9704|557
1651208700000|2022-04-29 05:05:00|9707.4|9705|9704.9|9702.5|9708.1|9706.1|9704.6|9702.3|454
1651209000000|2022-04-29 05:10:00|9705|9702.6|9702.8|9700.4|9705.2|9703|9702.3|9699.9|539
1651209300000|2022-04-29 05:15:00|9702.9|9700.5|9699.1|9696.7|9703.3|9700.9|9698.3|9696.1|620
1651209600000|2022-04-29 05:20:00|9699|9696.6|9699.7|9697.3|9701.1|9698.7|9698.6|9696.2|697
1651209900000|2022-04-29 05:25:00|9699.6|9697.2|9701.2|9698.8|9701.6|9699.7|9698.3|9696.4|433
1651210200000|2022-04-29 05:30:00|9701.3|9698.9|9703.6|9701.2|9703.8|9701.9|9701.3|9698.9|412
1651210500000|2022-04-29 05:35:00|9703.3|9700.9|9701|9699.5|9703.4|9701.5|9698.5|9696.1|458
1651210800000|2022-04-29 05:40:00|9701.8|9699.4|9700.2|9697.8|9702.9|9701|9699.7|9697.6|417
1651211100000|2022-04-29 05:45:00|9699.7|9698.2|9700.5|9698.1|9702.9|9700.5|9699.7|9697.8|355
1651211400000|2022-04-29 05:50:00|9700.4|9698|9701.4|9699|9702.5|9700.5|9697.1|9695|512
1651211700000|2022-04-29 05:55:00|9701.7|9699.3|9707.9|9705.5|9708|9705.6|9701.7|9699.3|360
1651212000000|2022-04-29 06:00:00|9707.7|9705.3|9708.2|9705.8|9711.4|9709|9706.3|9704.3|633
1651212300000|2022-04-29 06:05:00|9708.1|9705.7|9707.7|9706.2|9709.3|9707.3|9705.5|9703.7|504
1651212600000|2022-04-29 06:10:00|9707.8|9706.3|9706.7|9705.2|9710|9708|9705.3|9703.4|620
1651212900000|2022-04-29 06:15:00|9707.1|9704.7|9704|9702.5|9707.2|9704.8|9700.7|9698.9|790
1651213200000|2022-04-29 06:20:00|9704.5|9702.1|9701.6|9699.2|9705.8|9703.7|9700.1|9698.2|669
1651213500000|2022-04-29 06:25:00|9701.4|9699|9702.4|9700|9704.7|9702.3|9698.6|9696.7|573
1651213800000|2022-04-29 06:30:00|9702.6|9700.2|9706.2|9703.8|9706.4|9704.4|9702.4|9700|405
1651214100000|2022-04-29 06:35:00|9706.3|9703.9|9707.3|9704.9|9708.8|9706.7|9706.3|9703.9|514
1651214400000|2022-04-29 06:40:00|9707.4|9705|9711.4|9709.9|9712.4|9710.6|9707.3|9705|481
1651214700000|2022-04-29 06:45:00|9711|9709.5|9711.4|9709.9|9712.4|9710.6|9708.9|9707|514
1651215000000|2022-04-29 06:50:00|9711.5|9710|9714.1|9711.7|9714.3|9712.5|9711.3|9709.5|362
1651215300000|2022-04-29 06:55:00|9714|9711.6|9715.5|9713.1|9715.6|9713.6|9711.2|9709.3|643
1651215600000|2022-04-29 07:00:00|9715.6|9713.2|9711|9709.5|9717|9715.1|9707.5|9705.4|755
1651215900000|2022-04-29 07:05:00|9710.7|9709.2|9710.3|9708.8|9712.3|9710.8|9707.6|9706|521
1651216200000|2022-04-29 07:10:00|9710.9|9708.5|9706.5|9705|9710.9|9708.8|9703.6|9701.7|748
1651216500000|2022-04-29 07:15:00|9706.6|9705.1|9713.2|9711.7|9714|9712|9704.7|9703.2|557
1651216800000|2022-04-29 07:20:00|9713.1|9711.6|9708.6|9707.1|9714.8|9712.9|9707.6|9706.1|546
1651217100000|2022-04-29 07:25:00|9708.7|9707.2|9704.7|9703.2|9709.1|9707.6|9701.9|9700|532
1651217400000|2022-04-29 07:30:00|9704.8|9703.3|9699.1|9697.6|9705.7|9703.8|9698.8|9697.2|569
1651217700000|2022-04-29 07:35:00|9699.2|9697.7|9690.9|9688.5|9699.9|9698.4|9688.3|9685.9|832
1651218000000|2022-04-29 07:40:00|9690.8|9688.4|9686.1|9684.6|9691.8|9689.8|9685.8|9684.2|604
1651218300000|2022-04-29 07:45:00|9686.3|9684.8|9689.8|9688.3|9690.7|9688.7|9686.1|9684.3|494
1651218600000|2022-04-29 07:50:00|9689.9|9688.4|9686.4|9684.9|9690.9|9689|9685.9|9684.2|489
1651218900000|2022-04-29 07:55:00|9686.5|9685|9688.7|9687.2|9689.1|9687.5|9685|9683.1|506
1651219200000|2022-04-29 08:00:00|9688.6|9687.1|9685.8|9684.3|9692.6|9690.4|9683.8|9681.9|786
1651219500000|2022-04-29 08:05:00|9685.9|9684.4|9686.9|9685.4|9689.1|9687.6|9684.3|9682.5|567
1651219800000|2022-04-29 08:10:00|9686.8|9685.3|9694.1|9691.7|9694.1|9692.3|9686.7|9685.2|579
1651220100000|2022-04-29 08:15:00|9693.6|9692.1|9692.5|9691|9696.1|9694.5|9692.5|9691|407
1651220400000|2022-04-29 08:20:00|9692.4|9690.9|9692|9689.6|9692.5|9690.9|9688.5|9686.8|431
1651220700000|2022-04-29 08:25:00|9691.6|9690.1|9683.6|9682.1|9691.9|9690.4|9683.4|9681.6|664
1651221000000|2022-04-29 08:30:00|9683.5|9682|9687.5|9685.1|9689.3|9687.3|9681.1|9679.4|646
1651221300000|2022-04-29 08:35:00|9687.6|9685.2|9689.9|9688.4|9691.5|9689.6|9686.2|9684.5|488
1651221600000|2022-04-29 08:40:00|9689.8|9688.3|9688|9685.6|9690|9688.5|9680.7|9678.6|642
1651221900000|2022-04-29 08:45:00|9687.6|9686.1|9690.9|9688.5|9692.9|9690.8|9687.5|9685.7|591
1651222200000|2022-04-29 08:50:00|9691|9688.6|9691.6|9690.1|9691.7|9690.2|9686.4|9684.9|736
1651222500000|2022-04-29 08:55:00|9691.7|9690.2|9687.3|9684.9|9692.6|9691|9687.2|9684.8|442
1651222800000|2022-04-29 09:00:00|9687.1|9684.7|9690.6|9689.1|9691.2|9689.6|9686.2|9684.1|605
1651223100000|2022-04-29 09:05:00|9690.5|9689|9690.6|9689.1|9691.3|9689.5|9689.9|9688|434
1651223400000|2022-04-29 09:10:00|9690.5|9689|9692.7|9691.2|9694.4|9692.9|9690.4|9688.9|608
1651223700000|2022-04-29 09:15:00|9692.6|9691.1|9688.6|9687.1|9693.2|9691.5|9687.5|9685.6|484
1651224000000|2022-04-29 09:20:00|9688.7|9687.2|9692|9690.5|9693.3|9691.5|9688.6|9687.1|599
1651224300000|2022-04-29 09:25:00|9692.3|9690.8|9690.5|9689|9693.2|9691.2|9690|9688.1|560
1651224600000|2022-04-29 09:30:00|9690.4|9688.9|9690.4|9688.9|9691.8|9690|9688.3|9686.5|711
1651224900000|2022-04-29 09:35:00|9690.3|9688.8|9688.3|9686.8|9691.1|9689.3|9687.6|9685.8|471
1651225200000|2022-04-29 09:40:00|9688.4|9686.9|9693.5|9692|9697.6|9695.7|9688.3|9686.8|592
1651225500000|2022-04-29 09:45:00|9693.4|9691.9|9685.3|9683.8|9694.4|9692.4|9685.2|9683.4|515
1651225800000|2022-04-29 09:50:00|9685.2|9683.7|9690.4|9688.9|9692|9690.5|9685|9683.2|576
1651226100000|2022-04-29 09:55:00|9690.5|9689|9690.5|9689|9691.8|9689.9|9689.7|9688|567
1651226400000|2022-04-29 10:00:00|9690.6|9689.1|9696|9694.5|9696.6|9694.8|9690.2|9688.7|537
1651226700000|2022-04-29 10:05:00|9696.1|9694.6|9700.6|9699.1|9701.1|9699.5|9695.4|9693.8|547
1651227000000|2022-04-29 10:10:00|9700.5|9699|9703.4|9701.9|9703.9|9702.4|9698.2|9696.6|540
1651227300000|2022-04-29 10:15:00|9703.6|9702.1|9703.9|9702.4|9705|9703.2|9701.6|9700.1|439
1651227600000|2022-04-29 10:20:00|9704|9702.5|9701.9|9700.4|9704.4|9702.6|9700.5|9698.7|505
1651227900000|2022-04-29 10:25:00|9702|9700.5|9697.9|9696.4|9702.1|9700.6|9697.8|9695.8|463
1651228200000|2022-04-29 10:30:00|9698|9696.5|9702.9|9700.5|9703.4|9701.7|9697.3|9695.8|498
1651228500000|2022-04-29 10:35:00|9703|9700.6|9704.4|9702.9|9706.9|9705.2|9702.7|9700.6|443
1651228800000|2022-04-29 10:40:00|9704.3|9702.8|9699.1|9697.6|9705.1|9703.5|9698.4|9696.8|539
1651229100000|2022-04-29 10:45:00|9699.3|9697.8|9703|9701.5|9703.5|9702|9698.1|9696.3|477
1651229400000|2022-04-29 10:50:00|9702.9|9701.4|9704.5|9703|9706.8|9705|9702.9|9701.4|566
1651229700000|2022-04-29 10:55:00|9704.4|9702.9|9706.2|9704.7|9707.9|9706|9704.4|9702.4|482
1651230000000|2022-04-29 11:00:00|9706.6|9704.2|9707.2|9704.8|9708|9706.5|9704.4|9702.9|532
1651230300000|2022-04-29 11:05:00|9706.6|9705.1|9709.8|9708.3|9710.6|9709.1|9705.9|9704.3|509
1651230600000|2022-04-29 11:10:00|9709.9|9708.4|9714.3|9712.8|9717.3|9715.3|9709.2|9707.7|610
1651230900000|2022-04-29 11:15:00|9714.2|9712.7|9714.8|9712.4|9716.3|9714.4|9709.5|9707.5|417
1651231200000|2022-04-29 11:20:00|9714.5|9713|9715.4|9713.9|9715.9|9714.1|9713.4|9711.4|389
1651231500000|2022-04-29 11:25:00|9715.3|9713.8|9706|9704.5|9716|9714.5|9701|9698.6|752
1651231800000|2022-04-29 11:30:00|9705.9|9704.4|9713.2|9711.7|9716.2|9714.3|9705.6|9703.8|843
1651232100000|2022-04-29 11:35:00|9713.1|9711.6|9713.3|9711.8|9716.3|9714.8|9711.8|9710.3|543
1651232400000|2022-04-29 11:40:00|9713.4|9711.9|9711.2|9709.7|9714.1|9712.6|9710.7|9708.8|829
1651232700000|2022-04-29 11:45:00|9711|9709.5|9712|9710.5|9715.1|9713.6|9710.9|9709|603
1651233000000|2022-04-29 11:50:00|9712.1|9710.6|9718.9|9717.4|9720.3|9718.3|9710.7|9709.2|707
1651233300000|2022-04-29 11:55:00|9719|9717.5|9711.3|9709.8|9719|9717.5|9709.6|9708.1|680
1651233600000|2022-04-29 12:00:00|9711.4|9709.9|9710|9708.5|9712.5|9711|9708.7|9707|559
1651233900000|2022-04-29 12:05:00|9710.1|9708.6|9710.5|9709|9713|9711.1|9708.4|9706.9|412
1651234200000|2022-04-29 12:10:00|9710.6|9709.1|9705|9703.5|9711.1|9709.6|9704.7|9703.2|472
1651234500000|2022-04-29 12:15:00|9704.8|9703.3|9712.3|9710.8|9715.5|9713.5|9704.8|9703.3|690
1651234800000|2022-04-29 12:20:00|9712.1|9710.6|9716.3|9714.8|9719.7|9717.9|9710.9|9709.4|622
1651235100000|2022-04-29 12:25:00|9716.5|9715|9721.5|9716.5|9721.7|9718.7|9715.4|9713.9|440
1651235400000|2022-04-29 12:30:00|9720.1|9715.1|9732.7|9730.3|9737.5|9735.1|9720.1|9715.1|1221
1651235700000|2022-04-29 12:35:00|9733|9730.6|9733.3|9731.8|9734.9|9733|9730.8|9729|905
1651236000000|2022-04-29 12:40:00|9733.4|9731.9|9730|9728.5|9735.3|9733.8|9727.5|9725.1|739
1651236300000|2022-04-29 12:45:00|9729.9|9728.4|9724.9|9723.4|9731.9|9730.3|9722|9719.8|641
1651236600000|2022-04-29 12:50:00|9725|9723.5|9728.1|9726.6|9730.2|9728.3|9724.6|9722.8|765
1651236900000|2022-04-29 12:55:00|9728|9726.5|9725.5|9723.1|9728.7|9726.9|9721.5|9720|805
1651237200000|2022-04-29 13:00:00|9725.7|9724.2|9725|9723.5|9731.3|9729.5|9722.8|9720.7|842
1651237500000|2022-04-29 13:05:00|9725.1|9723.6|9725.4|9723.9|9725.6|9724.1|9719.9|9718.1|809
1651237800000|2022-04-29 13:10:00|9725.2|9723.7|9721.3|9719.8|9729.6|9727.7|9718.5|9716.8|1019
1651238100000|2022-04-29 13:15:00|9721.2|9719.7|9718.4|9716.9|9722.6|9720.7|9716.1|9714.4|867
1651238400000|2022-04-29 13:20:00|9719|9717.5|9716|9714.5|9719.7|9718.2|9714.5|9713|760
1651238700000|2022-04-29 13:25:00|9716.1|9714.6|9714|9712.5|9718.3|9716.3|9713|9711.5|657
1651239000000|2022-04-29 13:30:00|9713.9|9712.4|9714.3|9712.8|9716.1|9714.3|9712.2|9710.3|879
1651239300000|2022-04-29 13:35:00|9714.4|9712.9|9713.7|9712.2|9716.2|9714.4|9711.7|9710.2|709
1651239600000|2022-04-29 13:40:00|9713.6|9712.1|9712.9|9711.4|9716|9714.2|9712.4|9710.8|675
1651239900000|2022-04-29 13:45:00|9712.8|9711.3|9709.7|9708.2|9714.4|9712.4|9709.1|9707.5|745
1651240200000|2022-04-29 13:50:00|9709.8|9708.3|9708.1|9706.6|9713.6|9711.7|9707.8|9706.3|685
1651240500000|2022-04-29 13:55:00|9708|9706.5|9704.4|9702|9708.7|9706.7|9703.5|9701.3|602
1651240800000|2022-04-29 14:00:00|9704.5|9702.1|9708.6|9706.2|9709.8|9707.9|9701.2|9699.4|770
1651241100000|2022-04-29 14:05:00|9708.1|9706.6|9709.7|9707.3|9712.5|9711|9706.2|9704.7|634
1651241400000|2022-04-29 14:10:00|9709.3|9707.8|9701.1|9699.6|9709.3|9707.8|9697.8|9695.8|740
1651241700000|2022-04-29 14:15:00|9701.5|9699.1|9704.4|9702.9|9705.8|9703.8|9698.5|9696.3|758
1651242000000|2022-04-29 14:20:00|9704.3|9702.8|9706.2|9704.7|9708.6|9706.5|9704.2|9702.7|528
1651242300000|2022-04-29 14:25:00|9706.8|9704.4|9708.1|9706.6|9709.3|9707.8|9705.1|9703.6|612
1651242600000|2022-04-29 14:30:00|9708|9706.5|9700.7|9699.2|9709.2|9707.7|9699.2|9697.2|741
1651242900000|2022-04-29 14:35:00|9700.8|9699.3|9695.3|9693.8|9705|9702.8|9691.9|9689.7|868
1651243200000|2022-04-29 14:40:00|9695.2|9693.7|9680.5|9678.1|9697.2|9695.2|9680.2|9677.8|1012
1651243500000|2022-04-29 14:45:00|9680.6|9678.2|9680.9|9678.5|9682.3|9680.3|9671.8|9669.9|1046
1651243800000|2022-04-29 14:50:00|9681.2|9678.8|9699.5|9698|9703.4|9701.3|9679.2|9677.3|1363
1651244100000|2022-04-29 14:55:00|9700|9697.6|9706|9704.5|9708.3|9706.6|9698|9696.1|1377
1651244400000|2022-04-29 15:00:00|9705.9|9704.4|9713.6|9711.2|9714|9712.1|9704.7|9702.6|1226
1651244700000|2022-04-29 15:05:00|9713.5|9712|9722.7|9721.2|9724.1|9721.8|9713.4|9711.5|1028
1651245000000|2022-04-29 15:10:00|9722.6|9721.1|9721.3|9718.9|9723.9|9722|9719.3|9717.3|783
1651245300000|2022-04-29 15:15:00|9721.1|9719.6|9729.3|9727.8|9731.6|9729.4|9720.8|9718.8|800
1651245600000|2022-04-29 15:20:00|9729.6|9727.2|9729.2|9726.8|9733|9731.3|9724.3|9721.9|664
1651245900000|2022-04-29 15:25:00|9728.8|9727.3|9734|9732.5|9736.2|9734.3|9728.8|9726.7|724
1651246200000|2022-04-29 15:30:00|9734.1|9732.6|9728.5|9727|9737.8|9735.8|9728.3|9726.2|728
1651246500000|2022-04-29 15:35:00|9728.4|9726.9|9730.6|9728.2|9732.5|9730.5|9726.7|9724.7|620
1651246800000|2022-04-29 15:40:00|9729.9|9728.4|9728.4|9726.9|9731.7|9729.7|9725|9723.5|591
1651247100000|2022-04-29 15:45:00|9728.3|9726.8|9722.2|9719.8|9728.4|9726.8|9721.1|9719.1|592
1651247400000|2022-04-29 15:50:00|9722.4|9720|9719.4|9717.9|9723.4|9721.5|9716.9|9715.1|609
1651247700000|2022-04-29 15:55:00|9719.2|9717.7|9722.5|9721|9722.8|9721|9717.6|9715.9|516
1651248000000|2022-04-29 16:00:00|9722.6|9721.1|9727|9725.5|9728|9726.4|9722.5|9721|753
1651248300000|2022-04-29 16:05:00|9726.9|9725.4|9728.2|9726.7|9729.2|9727.7|9725.4|9723.7|541
1651248600000|2022-04-29 16:10:00|9728.1|9726.6|9729.9|9728.4|9733|9731.2|9728|9726.5|676
1651248900000|2022-04-29 16:15:00|9730|9728.5|9726.6|9725.1|9730.7|9728.9|9724.8|9723.1|620
1651249200000|2022-04-29 16:20:00|9726.5|9725|9722.1|9720.6|9728.4|9726.9|9721.8|9720.1|618
1651249500000|2022-04-29 16:25:00|9722.2|9720.7|9725.7|9724.2|9725.8|9724.3|9722|9720.5|665
1651249800000|2022-04-29 16:30:00|9725.6|9724.1|9725.7|9724.2|9727.8|9726.3|9723.9|9722.4|506
1651250100000|2022-04-29 16:35:00|9725|9723.5|9726.4|9724.9|9727.4|9725.7|9724.5|9722.8|518
1651250400000|2022-04-29 16:40:00|9727|9724.6|9726|9724.5|9727.1|9725.4|9723.5|9722|562
1651250700000|2022-04-29 16:45:00|9725.9|9724.4|9724.9|9722.5|9727.3|9725.4|9724|9722.2|536
1651251000000|2022-04-29 16:50:00|9724.7|9722.3|9724.5|9723|9726.9|9725.4|9723.9|9722.2|411
1651251300000|2022-04-29 16:55:00|9724.1|9722.6|9723|9721.5|9725|9723.3|9722.3|9720.4|438
1651251600000|2022-04-29 17:00:00|9723.2|9721.7|9722.6|9721.1|9724.8|9723.3|9722|9720.1|400
1651251900000|2022-04-29 17:05:00|9722.7|9721.2|9720.2|9718.7|9723.6|9721.6|9719.1|9717.3|407
1651252200000|2022-04-29 17:10:00|9720.6|9718.2|9711.2|9709.7|9721.6|9719.8|9711|9709|631
1651252500000|2022-04-29 17:15:00|9711.3|9709.8|9707.1|9704.7|9713.7|9711.8|9705.7|9703.8|598
1651252800000|2022-04-29 17:20:00|9706.9|9704.5|9704.3|9701.9|9707.6|9705.9|9703|9701.1|537
1651253100000|2022-04-29 17:25:00|9704.4|9702|9702.5|9701|9704.8|9702.8|9701.1|9698.9|543
1651253400000|2022-04-29 17:30:00|9702.9|9700.5|9704.2|9701.8|9705.2|9702.8|9700.9|9698.9|532
1651253700000|2022-04-29 17:35:00|9704.1|9702.6|9704.5|9702.1|9707|9705.1|9703.9|9701.6|604
1651254000000|2022-04-29 17:40:00|9704.4|9702|9703|9700.6|9704.5|9702.1|9701.4|9699.3|491
1651254300000|2022-04-29 17:45:00|9702.7|9701.2|9702|9699.6|9704.5|9702.3|9700.1|9698.1|444
1651254600000|2022-04-29 17:50:00|9702.1|9699.7|9704.6|9703.1|9705.1|9703.2|9700.7|9698.5|449
1651254900000|2022-04-29 17:55:00|9705.1|9702.7|9707.4|9705|9707.6|9705.6|9703.6|9701.2|445
1651255200000|2022-04-29 18:00:00|9707.2|9704.8|9707.5|9705.1|9708.6|9706.2|9705.2|9703.1|485
1651255500000|2022-04-29 18:05:00|9707|9705.5|9711.2|9708.8|9711.3|9709.3|9706.4|9704.7|528
1651255800000|2022-04-29 18:10:00|9711.3|9708.9|9707.1|9704.7|9712.8|9710.7|9706.4|9704.2|521
1651256100000|2022-04-29 18:15:00|9707|9704.6|9701.8|9699.4|9708.1|9705.7|9700.8|9698.9|406
1651256400000|2022-04-29 18:20:00|9701.7|9699.3|9703.8|9701.4|9705.4|9703|9701.3|9698.9|403
1651256700000|2022-04-29 18:25:00|9703.9|9701.5|9705.5|9704|9706.8|9704.9|9702.5|9700.4|442
1651257000000|2022-04-29 18:30:00|9705.6|9704.1|9708.1|9705.7|9708.5|9706.5|9703|9700.6|337
1651257300000|2022-04-29 18:35:00|9708|9705.6|9709.8|9707.4|9710.5|9708.3|9707.4|9705.5|291
1651257600000|2022-04-29 18:40:00|9709.7|9707.3|9708.5|9706.1|9712.3|9710.2|9707.9|9705.8|420
1651257900000|2022-04-29 18:45:00|9708.4|9706|9708.5|9706.1|9709.5|9707.4|9705.8|9703.4|531
1651258200000|2022-04-29 18:50:00|9708.4|9706|9709.9|9707.5|9711.8|9710|9707.6|9705.5|542
1651258500000|2022-04-29 18:55:00|9710.1|9707.7|9711.4|9709|9712|9710|9707.9|9705.6|635
1651258800000|2022-04-29 19:00:00|9712|9709.6|9713.5|9711.1|9716|9713.9|9711.1|9709|733
1651259100000|2022-04-29 19:05:00|9713.4|9711|9715.9|9713.5|9716.7|9714.4|9712.5|9710.5|571
1651259400000|2022-04-29 19:10:00|9716|9713.6|9715.9|9713.5|9716.3|9714.1|9714.2|9711.8|497
1651259700000|2022-04-29 19:15:00|9715.8|9713.4|9717.4|9715|9717.6|9715.7|9714.1|9711.7|522
1651260000000|2022-04-29 19:20:00|9717.3|9714.9|9721|9718.6|9721.1|9718.7|9716.6|9714.6|635
1651260300000|2022-04-29 19:25:00|9720.9|9718.5|9724.4|9722|9725|9722.9|9720.8|9718.4|519
1651260600000|2022-04-29 19:30:00|9724.3|9721.9|9725.6|9724.1|9727.7|9725.7|9723.5|9721.1|630
1651260900000|2022-04-29 19:35:00|9726.1|9723.7|9728|9725.6|9728.5|9726.4|9725.9|9723.7|523
1651261200000|2022-04-29 19:40:00|9727.9|9725.5|9731.1|9728.7|9731.9|9729.5|9727.7|9725.5|452
1651261500000|2022-04-29 19:45:00|9731.2|9728.8|9733.4|9731|9735.4|9733.4|9730.4|9728.3|437
1651261800000|2022-04-29 19:50:00|9733.3|9730.9|9733.7|9731.3|9734.3|9732.2|9730.7|9728.6|563
1651262100000|2022-04-29 19:55:00|9733.8|9731.4|9727.8|9725.4|9733.9|9731.5|9727.2|9724.8|636
1651262400000|2022-04-29 20:00:00|9727.9|9725.5|9732.5|9730.1|9733.3|9731.2|9727.7|9725.3|482
1651262700000|2022-04-29 20:05:00|9732.6|9730.2|9731.6|9729.2|9733.1|9730.8|9729.3|9727.4|360
1651263000000|2022-04-29 20:10:00|9731.5|9729.1|9730.7|9728.3|9732.5|9730.2|9729.1|9726.8|280
1651263300000|2022-04-29 20:15:00|9730.6|9728.2|9729.7|9727.3|9732.3|9729.9|9729.2|9727.1|190
1651263600000|2022-04-29 20:20:00|9729.8|9727.4|9729.6|9727.2|9730.3|9728.1|9728.8|9726.8|123
1651263900000|2022-04-29 20:25:00|9729.8|9727.4|9735|9733.5|9735.4|9733.5|9729.1|9727.1|270
1651264200000|2022-04-29 20:30:00|9734.8|9733.3|9734.5|9732.1|9736.1|9733.7|9733.6|9731.2|195
1651264500000|2022-04-29 20:35:00|9734.3|9731.9|9733.7|9731.3|9734.4|9732|9732.7|9730.3|152
1651264800000|2022-04-29 20:40:00|9733.8|9731.4|9730.6|9728.2|9735|9731.9|9730.5|9727.1|184
1651265100000|2022-04-29 20:45:00|9730.7|9728.3|9734.2|9731.8|9735.3|9732|9730.6|9728.1|227
1651265400000|2022-04-29 20:50:00|9733.9|9731.5|9736.3|9733.9|9738.4|9734.9|9733.8|9730.6|401
1651265700000|2022-04-29 20:55:00|9736.4|9734|9737|9732|9738.6|9734.4|9735.4|9731|223
1651435200000|2022-05-01 20:00:00|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|1
1651438800000|2022-05-01 21:00:00|9737.1|9732.1|9737.1|9732.1|9737.1|9732.1|9737.1|9732.1|1
1651440000000|2022-05-01 21:20:00|9714.4|9709.4|9714.3|9709.3|9715.6|9710.6|9714.3|9709.3|7
1651440300000|2022-05-01 21:25:00|9716.5|9711.5|9715.6|9710.6|9716.5|9711.5|9714.2|9709.2|8
1651440600000|2022-05-01 21:30:00|9715.4|9710.4|9722.1|9717.1|9724.8|9719.8|9715.4|9710.4|28
1651440900000|2022-05-01 21:35:00|9722|9717|9719.3|9714.3|9725.8|9720.8|9719.3|9714.3|16
1651441200000|2022-05-01 21:40:00|9723.2|9718.2|9724.5|9719.5|9726.1|9721.1|9716.6|9711.6|20
1651441500000|2022-05-01 21:45:00|9724.2|9719.2|9716.6|9711.6|9728.3|9723.3|9714.7|9709.7|26
1651441800000|2022-05-01 21:50:00|9721.8|9716.8|9720.2|9715.2|9725.5|9720.5|9716.6|9711.6|17
1651442100000|2022-05-01 21:55:00|9724.9|9719.9|9722.8|9717.8|9731.6|9726.6|9715.9|9710.9|77
1651442400000|2022-05-01 22:00:00|9726|9721|9728.4|9723.4|9730.8|9725.8|9725|9720|402
1651442700000|2022-05-01 22:05:00|9728.1|9723.1|9730.5|9727.2|9731.3|9727.2|9727.5|9722.5|285
1651443000000|2022-05-01 22:10:00|9731.1|9726.1|9731.3|9728.1|9732.1|9728.3|9728|9724|349
1651443300000|2022-05-01 22:15:00|9731.4|9728|9737.4|9732.6|9739|9735|9731.4|9727.3|529
1651443600000|2022-05-01 22:20:00|9737.1|9732.7|9737|9732|9737.8|9733.2|9735.3|9731.6|219
1651443900000|2022-05-01 22:25:00|9737.1|9732.1|9738.7|9735.7|9739.1|9735.8|9735.9|9732|268
1651444200000|2022-05-01 22:30:00|9740.2|9735.2|9741.9|9738.2|9745.7|9741.4|9738.5|9735.2|498
1651444500000|2022-05-01 22:35:00|9742.3|9738.3|9736.8|9734.1|9742.4|9738.6|9736.3|9732.9|336
1651444800000|2022-05-01 22:40:00|9737.2|9734.3|9739.2|9736.8|9740|9737|9736.2|9734|257
1651445100000|2022-05-01 22:45:00|9740.6|9737.4|9737|9734.3|9740.6|9737.4|9736.4|9733.3|271
1651445400000|2022-05-01 22:50:00|9737.1|9734.5|9737.9|9734.9|9740.3|9737.1|9734.6|9730.8|431
1651445700000|2022-05-01 22:55:00|9737.7|9735|9736.3|9733.3|9738.4|9735.4|9735.6|9732.8|300
1651446000000|2022-05-01 23:00:00|9735.8|9733.4|9735.5|9732.5|9737.5|9735.1|9733|9730.6|419
1651446300000|2022-05-01 23:05:00|9735.4|9732.8|9735.1|9732.5|9737.7|9735.3|9734.8|9732|318
1651446600000|2022-05-01 23:10:00|9735|9732.6|9735.7|9733|9738.9|9736.5|9734.2|9731.6|452
1651446900000|2022-05-01 23:15:00|9735.5|9733.1|9735.8|9733.4|9736.9|9734.5|9733.3|9730.9|267
1651447200000|2022-05-01 23:20:00|9735.7|9733.3|9735.7|9733.3|9737.6|9735.2|9734.4|9731.9|286
1651447500000|2022-05-01 23:25:00|9735.8|9733.4|9738.9|9736.5|9740.7|9738.3|9735.8|9733.4|403
1651447800000|2022-05-01 23:30:00|9738.8|9736.4|9739.6|9737.2|9740.2|9737.8|9738.3|9735.9|279
1651448100000|2022-05-01 23:35:00|9739.5|9737.1|9734.4|9732|9739.5|9737.1|9734|9731.6|253
1651448400000|2022-05-01 23:40:00|9734.5|9732.1|9735.8|9733.4|9736.4|9734|9733|9730.8|359
1651448700000|2022-05-01 23:45:00|9735.9|9733.5|9737.5|9735.1|9738|9735.6|9735.7|9733.3|283
1651449000000|2022-05-01 23:50:00|9737.6|9735.2|9737.8|9735.4|9740.5|9738.1|9736|9733.6|451
1651449300000|2022-05-01 23:55:00|9737.5|9735.1|9743.6|9741.2|9744.5|9741.9|9737.1|9734.7|442
1651449600000|2022-05-02 00:00:00|9743.7|9741.3|9735.7|9733.3|9743.7|9741.3|9734|9731.6|573
1651449900000|2022-05-02 00:05:00|9735.9|9733.5|9731.3|9728.9|9736|9733.6|9731.1|9728.7|380
1651450200000|2022-05-02 00:10:00|9731.2|9728.8|9728|9725.6|9731.3|9728.9|9727.8|9725.4|299
1651450500000|2022-05-02 00:15:00|9727.9|9725.5|9729.3|9726.9|9730.2|9727.8|9727.9|9725.5|314
1651450800000|2022-05-02 00:20:00|9729.4|9727|9728.6|9726.2|9730.3|9727.9|9727.9|9725.5|211
1651451100000|2022-05-02 00:25:00|9728.5|9726.1|9732.9|9730.5|9733.2|9730.8|9727.2|9724.8|308
1651451400000|2022-05-02 00:30:00|9732.6|9730.2|9736.3|9733.9|9740.6|9738.2|9732.5|9730.1|652
1651451700000|2022-05-02 00:35:00|9736.6|9734.2|9740.1|9737.7|9740.4|9738|9735.9|9733.5|503
1651452000000|2022-05-02 00:40:00|9739.9|9737.5|9741.7|9739.3|9741.8|9739.4|9739.5|9737.1|458
1651452300000|2022-05-02 00:45:00|9741.5|9739.1|9745.7|9743.3|9746.7|9744.3|9741.5|9739.1|467
1651452600000|2022-05-02 00:50:00|9745.6|9743.2|9745.8|9743.4|9749.2|9746.8|9744.5|9742.1|465
1651452900000|2022-05-02 00:55:00|9745.7|9743.3|9748.3|9745.9|9749.6|9747.5|9745.6|9743.3|451
1651453200000|2022-05-02 01:00:00|9748.5|9746.1|9748|9745.6|9748.5|9746.1|9744.7|9742.3|480
1651453500000|2022-05-02 01:05:00|9747.9|9745.5|9745.8|9743.4|9748.1|9746.1|9745.4|9743|269
1651453800000|2022-05-02 01:10:00|9745.7|9743.3|9750.1|9747.7|9750.2|9747.8|9745.7|9743.3|258
1651454100000|2022-05-02 01:15:00|9750.2|9747.8|9749.4|9747|9750.2|9747.8|9748.7|9746.3|188
1651454400000|2022-05-02 01:20:00|9749.3|9746.9|9748.6|9746.2|9749.5|9747.1|9746.8|9744.4|185
1651454700000|2022-05-02 01:25:00|9749.2|9746.8|9749.2|9746.8|9751|9748.9|9749|9746.8|215
1651455000000|2022-05-02 01:30:00|9749.3|9746.9|9749.8|9747.4|9750.5|9748.1|9749|9746.6|186
1651455300000|2022-05-02 01:35:00|9749.9|9747.5|9747.1|9744.7|9750.5|9748.1|9746|9743.6|295
1651455600000|2022-05-02 01:40:00|9747|9744.6|9743.4|9741|9747.3|9744.9|9742.2|9739.8|453
1651455900000|2022-05-02 01:45:00|9743.5|9741.1|9745.8|9743.4|9747|9744.6|9741.7|9739.8|410
1651456200000|2022-05-02 01:50:00|9745.7|9743.3|9746.6|9744.2|9747|9744.6|9744.5|9742.1|279
1651456500000|2022-05-02 01:55:00|9746.7|9744.3|9747.1|9744.7|9749.3|9746.9|9746.3|9743.9|293
1651456800000|2022-05-02 02:00:00|9747.3|9744.9|9747.7|9745.3|9748.2|9745.7|9746.1|9743.7|249
1651457100000|2022-05-02 02:05:00|9747.8|9745.4|9750.6|9748.2|9751|9748.6|9747.1|9744.7|205
1651457400000|2022-05-02 02:10:00|9750.5|9748.1|9749.3|9746.9|9751.1|9748.7|9749|9746.6|195
1651457700000|2022-05-02 02:15:00|9749.5|9747.1|9749.8|9747.4|9750.3|9747.9|9747.3|9745.3|193
1651458000000|2022-05-02 02:20:00|9749.7|9747.3|9748.8|9746.4|9750.9|9748.9|9748.6|9746.2|198
1651458300000|2022-05-02 02:25:00|9748.9|9746.5|9745.2|9742.8|9749.6|9747.2|9744.5|9742.4|283
1651458600000|2022-05-02 02:30:00|9745.3|9742.9|9743|9740.6|9745.9|9743.5|9740.6|9738.2|247
1651458900000|2022-05-02 02:35:00|9743.1|9740.7|9740.9|9738.5|9745.9|9743.5|9740.4|9738|263
1651459200000|2022-05-02 02:40:00|9740.7|9738.3|9738.8|9736.4|9740.8|9738.5|9738|9735.8|271
1651459500000|2022-05-02 02:45:00|9738.7|9736.3|9740.8|9738.4|9740.9|9738.5|9735.5|9733.1|292
1651459800000|2022-05-02 02:50:00|9740.6|9738.2|9738.7|9736.3|9741|9738.6|9737.7|9735.6|238
1651460100000|2022-05-02 02:55:00|9738.6|9736.2|9741.4|9739|9741.5|9739.5|9738.4|9736|230
1651460400000|2022-05-02 03:00:00|9741.3|9738.9|9740.1|9737.7|9742.1|9739.7|9739.3|9736.9|312
1651460700000|2022-05-02 03:05:00|9740.5|9738.1|9742.7|9740.3|9744.4|9742|9740.2|9737.8|299
1651461000000|2022-05-02 03:10:00|9742.6|9740.2|9742.4|9740|9743.2|9740.8|9741.9|9739.6|187
1651461300000|2022-05-02 03:15:00|9742.3|9739.9|9742.7|9740.3|9743.1|9740.7|9741.6|9739.5|177
1651461600000|2022-05-02 03:20:00|9742.6|9740.2|9742.3|9739.9|9742.7|9740.4|9740.7|9738.2|280
1651461900000|2022-05-02 03:25:00|9742.4|9740|9747.7|9745.3|9747.8|9745.4|9742.2|9739.8|292
1651462200000|2022-05-02 03:30:00|9747.6|9745.2|9745.2|9742.8|9747.6|9745.2|9743.2|9741.2|287
1651462500000|2022-05-02 03:35:00|9744.9|9742.5|9744.2|9741.8|9746.7|9744.3|9744|9741.6|271
1651462800000|2022-05-02 03:40:00|9744.3|9741.9|9742.9|9740.5|9744.8|9743|9742.5|9740.1|260
1651463100000|2022-05-02 03:45:00|9743|9740.6|9744.4|9742|9744.9|9743|9741.9|9740|239
1651463400000|2022-05-02 03:50:00|9744.5|9742.1|9744.2|9742.7|9745.4|9743.1|9742.1|9740.2|265
1651463700000|2022-05-02 03:55:00|9744.1|9742.6|9744.7|9742.3|9745|9742.9|9741.8|9739.9|290
1651464000000|2022-05-02 04:00:00|9744.8|9742.4|9745.1|9742.7|9747.3|9744.9|9741.9|9739.9|386
1651464300000|2022-05-02 04:05:00|9745.2|9742.8|9743.8|9741.4|9746.2|9743.8|9743.4|9741.1|281
1651464600000|2022-05-02 04:10:00|9743.9|9741.5|9743.2|9741.7|9744.3|9741.9|9742.4|9740|221
1651464900000|2022-05-02 04:15:00|9743.3|9741.8|9744.3|9742.8|9745.3|9743.2|9743.2|9741.4|215
1651465200000|2022-05-02 04:20:00|9745|9742.6|9744.6|9742.2|9745.1|9742.7|9744.5|9742.1|159
1651465500000|2022-05-02 04:25:00|9744.8|9742.4|9746.7|9744.3|9747|9744.6|9744.7|9742.3|173
1651465800000|2022-05-02 04:30:00|9746.5|9744.1|9746.5|9744.1|9747.2|9744.8|9745.9|9743.9|156
1651466100000|2022-05-02 04:35:00|9746.4|9744|9746.7|9744.3|9749.3|9746.9|9745.1|9742.7|306
1651466400000|2022-05-02 04:40:00|9746.6|9744.2|9746.8|9744.4|9747.3|9745.3|9744.4|9742.4|283
1651466700000|2022-05-02 04:45:00|9746.7|9744.3|9746.1|9743.7|9747.7|9745.8|9744.5|9742.1|234
1651467000000|2022-05-02 04:50:00|9746.2|9743.8|9745.5|9743.1|9747|9744.6|9744.7|9742.3|200
1651467300000|2022-05-02 04:55:00|9745.4|9743|9749.4|9747|9750.5|9748.1|9744.1|9741.7|303
1651467600000|2022-05-02 05:00:00|9749.3|9746.9|9747.3|9744.9|9751.5|9749.1|9746.9|9744.5|369
1651467900000|2022-05-02 05:05:00|9747.2|9744.8|9748.5|9746.1|9750.2|9747.8|9745.6|9743.6|455
1651468200000|2022-05-02 05:10:00|9748.4|9746|9747.6|9745.2|9749.9|9747.5|9746.4|9744.5|444
1651468500000|2022-05-02 05:15:00|9748.2|9745.8|9745.7|9743.3|9749.7|9747.3|9745|9743.1|344
1651468800000|2022-05-02 05:20:00|9745.8|9743.4|9745.8|9743.4|9747.9|9745.5|9745.3|9743.3|480
1651469100000|2022-05-02 05:25:00|9745.9|9743.5|9746.1|9744.6|9747.1|9745.6|9745.2|9743.1|348
1651469400000|2022-05-02 05:30:00|9746|9744.5|9745.1|9743.6|9747.3|9745.2|9744.9|9743.3|267
1651469700000|2022-05-02 05:35:00|9745.3|9743.8|9743.6|9741.2|9746|9743.8|9742.6|9740.2|213
1651470000000|2022-05-02 05:40:00|9743.5|9741.1|9747.1|9744.7|9747.8|9745.4|9743.5|9741.1|275
1651470300000|2022-05-02 05:45:00|9747.2|9744.8|9743.9|9741.5|9747.6|9745.2|9743.2|9741.3|360
1651470600000|2022-05-02 05:50:00|9743.8|9741.4|9745.6|9743.2|9746.9|9744.5|9742.3|9740.4|356
1651470900000|2022-05-02 05:55:00|9745.5|9743.1|9749.5|9747.1|9751.2|9749.3|9744.7|9742.6|342
1651471200000|2022-05-02 06:00:00|9749.4|9747|9740.1|9737.7|9749.7|9747.8|9739.9|9737.5|437
1651471500000|2022-05-02 06:05:00|9740.2|9737.8|9746.9|9744.5|9747.7|9745.4|9737.8|9735.6|360
1651471800000|2022-05-02 06:10:00|9746.7|9744.3|9745.8|9743.4|9749.3|9746.9|9745.4|9743.4|345
1651472100000|2022-05-02 06:15:00|9745.9|9743.5|9743.8|9741.4|9747.4|9745|9743.5|9741.4|253
1651472400000|2022-05-02 06:20:00|9743.9|9741.5|9738|9735.6|9744.3|9741.9|9737.1|9734.9|361
1651472700000|2022-05-02 06:25:00|9737.7|9735.3|9734.9|9732.5|9738|9736|9734|9731.7|240
1651473000000|2022-05-02 06:30:00|9734.8|9732.4|9736.8|9734.4|9736.8|9734.4|9734.6|9732.4|181
1651473300000|2022-05-02 06:35:00|9736.9|9734.5|9733.9|9732.4|9738.6|9736.2|9733.9|9731.9|280
1651473600000|2022-05-02 06:40:00|9734.3|9731.9|9734.7|9732.3|9735.4|9733.3|9732.3|9730.4|281
1651473900000|2022-05-02 06:45:00|9734.6|9732.2|9733.7|9731.3|9734.8|9732.6|9732.2|9730.3|299
1651474200000|2022-05-02 06:50:00|9733.8|9731.4|9725.9|9723.5|9733.8|9731.8|9725.7|9723.3|310
1651474500000|2022-05-02 06:55:00|9726|9723.6|9727.6|9725.2|9728|9725.6|9722.3|9719.9|479
1651474800000|2022-05-02 07:00:00|9727.7|9725.3|9722.8|9720.4|9728.6|9726.6|9717.6|9715.2|772
1651475100000|2022-05-02 07:05:00|9722.7|9720.3|9721.8|9719.4|9725.4|9723.2|9721.3|9719.4|435
1651475400000|2022-05-02 07:10:00|9721.7|9719.3|9724.7|9722.3|9729.3|9726.9|9721.1|9719.3|514
1651475700000|2022-05-02 07:15:00|9724.8|9722.4|9728.4|9726|9728.5|9726.6|9723.1|9721.1|410
1651476000000|2022-05-02 07:20:00|9728.6|9726.2|9730.9|9728.5|9731.5|9729.3|9727.5|9725.6|280
1651476300000|2022-05-02 07:25:00|9730.8|9728.4|9725.9|9723.5|9733|9730.7|9725.7|9723.3|481
1651476600000|2022-05-02 07:30:00|9726|9723.6|9723.8|9721.4|9728.1|9726.1|9723.6|9721.2|327
1651476900000|2022-05-02 07:35:00|9723.9|9721.5|9728.3|9725.9|9729.2|9727.4|9723.5|9721.5|302
1651477200000|2022-05-02 07:40:00|9728.4|9726|9722.7|9720.3|9728.8|9726.6|9721.9|9720|315
1651477500000|2022-05-02 07:45:00|9722.6|9720.2|9722.4|9720.9|9723.1|9721.2|9721.5|9719.6|289
1651477800000|2022-05-02 07:50:00|9722.8|9720.4|9725.3|9722.9|9727.2|9725|9722|9720|329
1651478100000|2022-05-02 07:55:00|9725.1|9722.7|9735.7|9733.3|9736.2|9733.7|9724.7|9722.3|386
1651478400000|2022-05-02 08:00:00|9735.4|9733|9734.2|9731.8|9737.1|9734.7|9731.6|9729.2|493
1651478700000|2022-05-02 08:05:00|9733.7|9732.2|9732.4|9730|9737.9|9736.1|9731.7|9729.6|598
1651479000000|2022-05-02 08:10:00|9732.2|9729.8|9735.6|9733.2|9735.6|9733.2|9731.1|9729|382
1651479300000|2022-05-02 08:15:00|9736|9733.6|9734.5|9732.1|9737.1|9734.9|9733.3|9731|305
1651479600000|2022-05-02 08:20:00|9734|9732.5|9737.8|9735.4|9738|9736|9734|9732.1|415
1651479900000|2022-05-02 08:25:00|9737.7|9735.3|9733.1|9730.7|9738|9735.9|9731.7|9729.8|355
1651480200000|2022-05-02 08:30:00|9733.2|9730.8|9734.5|9732.1|9734.7|9732.9|9729.1|9726.9|393
1651480500000|2022-05-02 08:35:00|9734.6|9732.2|9729.4|9727.9|9736.1|9734|9728|9725.9|356
1651480800000|2022-05-02 08:40:00|9729.3|9727.8|9729.3|9726.9|9732.3|9729.9|9728.4|9726.5|299
1651481100000|2022-05-02 08:45:00|9729.4|9727|9725|9722.6|9732|9729.6|9724.9|9722.5|346
1651481400000|2022-05-02 08:50:00|9724.9|9722.5|9720.8|9718.4|9725.3|9722.9|9719.9|9717.9|314
1651481700000|2022-05-02 08:55:00|9720.7|9718.3|9715.9|9713.5|9722.1|9720.1|9715.7|9713.3|440
1651482000000|2022-05-02 09:00:00|9715.8|9713.4|9716.5|9714.1|9721.2|9718.7|9715.7|9713.3|422
1651482300000|2022-05-02 09:05:00|9716.4|9714|9722.1|9719.7|9722.2|9719.8|9715.8|9713.8|253
1651482600000|2022-05-02 09:10:00|9722|9719.6|9723.5|9721.1|9725.7|9723.3|9721.9|9719.5|239
1651482900000|2022-05-02 09:15:00|9723.6|9721.2|9725|9722.6|9725.8|9723.8|9721.8|9719.4|245
1651483200000|2022-05-02 09:20:00|9725.1|9722.7|9723.6|9721.2|9726.1|9723.7|9722.6|9720.2|303
1651483500000|2022-05-02 09:25:00|9723.5|9721.1|9722.9|9720.5|9727|9725|9722|9719.6|345
1651483800000|2022-05-02 09:30:00|9723|9720.6|9724.6|9723.1|9726.7|9724.9|9722.9|9720.6|241
1651484100000|2022-05-02 09:35:00|9724.7|9723.2|9727.8|9725.4|9728.2|9725.8|9723.4|9721.5|263
1651484400000|2022-05-02 09:40:00|9727.7|9725.3|9729.5|9727.1|9729.5|9727.6|9726.2|9724.3|322
1651484700000|2022-05-02 09:45:00|9729.4|9727|9728.9|9726.5|9731|9729|9728.4|9726.4|306
1651485000000|2022-05-02 09:50:00|9729|9726.6|9731.3|9728.9|9732.7|9730.7|9729|9726.6|361
1651485300000|2022-05-02 09:55:00|9731.1|9728.7|9731.8|9730.3|9732.8|9731|9731.1|9728.7|310
1651485600000|2022-05-02 10:00:00|9731.9|9730.4|9732.5|9730.1|9732.9|9730.8|9731|9729.1|169
1651485900000|2022-05-02 10:05:00|9732.6|9730.2|9735.7|9733.3|9735.7|9733.3|9731|9729|161
1651486200000|2022-05-02 10:10:00|9735.6|9733.2|9735.5|9733.1|9736.8|9734.8|9734.6|9732.6|257
1651486500000|2022-05-02 10:15:00|9735.4|9733|9735.6|9733.2|9736.7|9734.7|9734.1|9732.4|234
1651486800000|2022-05-02 10:20:00|9735.7|9733.3|9734.8|9732.4|9735.7|9733.7|9731.2|9729.3|191
1651487100000|2022-05-02 10:25:00|9734.9|9732.5|9735.2|9732.8|9735.7|9733.6|9733.8|9732|205
1651487400000|2022-05-02 10:30:00|9735.1|9732.7|9736.3|9733.9|9736.4|9734.5|9734.5|9732.6|135
1651487700000|2022-05-02 10:35:00|9736.2|9733.8|9735.4|9733|9736.2|9733.8|9733.8|9732|154
1651488000000|2022-05-02 10:40:00|9735.1|9733.6|9734|9731.6|9735.6|9733.6|9732.1|9730.2|182
1651488300000|2022-05-02 10:45:00|9734.1|9731.7|9733.5|9731.1|9734.2|9732.1|9733.1|9731.1|139
1651488600000|2022-05-02 10:50:00|9733.6|9731.2|9733.3|9730.9|9733.8|9731.4|9731.4|9729.3|196
1651488900000|2022-05-02 10:55:00|9733.4|9731|9731.4|9729.9|9733.7|9731.6|9731.2|9729.2|228
1651489200000|2022-05-02 11:00:00|9731.5|9730|9734.1|9731.7|9734.3|9732.3|9731|9729.1|198
1651489500000|2022-05-02 11:05:00|9734.2|9731.8|9733.5|9731.1|9734.8|9732.7|9732.3|9730.4|154
1651489800000|2022-05-02 11:10:00|9733.4|9731|9732.5|9731|9734|9732.1|9732.5|9730.5|174
1651490100000|2022-05-02 11:15:00|9732.6|9731.1|9733.9|9731.5|9734.3|9732.3|9731.9|9729.7|190
1651490400000|2022-05-02 11:20:00|9733.6|9732.1|9734.9|9733.4|9736.9|9735.2|9733.6|9731.6|250
1651490700000|2022-05-02 11:25:00|9735|9733.5|9735.7|9733.3|9736|9733.9|9733.7|9731.3|201
1651491000000|2022-05-02 11:30:00|9735.9|9733.5|9741.8|9739.4|9742.5|9740.5|9735.6|9733.2|393
1651491300000|2022-05-02 11:35:00|9741.7|9739.3|9740.6|9739.1|9741.9|9739.9|9739.9|9738|178
1651491600000|2022-05-02 11:40:00|9740.7|9739.2|9741.6|9739.2|9741.9|9739.9|9737.5|9736|220
1651491900000|2022-05-02 11:45:00|9741.1|9739.6|9740.9|9739.4|9741.6|9739.8|9739.8|9737.9|264
1651492200000|2022-05-02 11:50:00|9740.8|9739.3|9743.8|9742.3|9745.6|9743.7|9740.7|9739.2|268
1651492500000|2022-05-02 11:55:00|9744|9742.5|9743.6|9742.1|9745.8|9744.3|9743.1|9741.1|276
1651492800000|2022-05-02 12:00:00|9743.7|9742.2|9742.7|9741.2|9745.5|9743.5|9742.2|9740.2|367
1651493100000|2022-05-02 12:05:00|9743.2|9740.8|9743.8|9742.3|9744.4|9742.6|9742.8|9740.8|404
1651493400000|2022-05-02 12:10:00|9743.7|9742.2|9744.3|9742.8|9745.1|9743|9740.5|9739|416
1651493700000|2022-05-02 12:15:00|9744.2|9742.7|9745.2|9743.7|9745.7|9744.2|9743.6|9741.5|286
1651494000000|2022-05-02 12:20:00|9745.3|9743.8|9738.7|9737.2|9745.7|9743.9|9738.3|9736.5|343
1651494300000|2022-05-02 12:25:00|9738.8|9737.3|9735.6|9734.1|9740.2|9738.7|9735.3|9733.4|299
1651494600000|2022-05-02 12:30:00|9735.5|9734|9744|9742.5|9744.2|9742.5|9735.5|9733.8|370
1651494900000|2022-05-02 12:35:00|9743.9|9742.4|9748|9746.5|9749.5|9747.2|9743.8|9742.3|366
1651495200000|2022-05-02 12:40:00|9748.1|9746.6|9749.4|9747.9|9750.3|9748.5|9747.5|9746|224
1651495500000|2022-05-02 12:45:00|9750|9747.6|9753.1|9751.6|9753.4|9751.9|9749.5|9747.6|295
1651495800000|2022-05-02 12:50:00|9753.2|9751.7|9754.7|9753.2|9755.5|9753.8|9753.1|9751.6|373
1651496100000|2022-05-02 12:55:00|9754.8|9753.3|9761.9|9759.5|9763.8|9762.3|9754.6|9753.1|436
1651496400000|2022-05-02 13:00:00|9761.8|9759.4|9757.6|9756.1|9761.9|9759.8|9757.3|9755.5|389
1651496700000|2022-05-02 13:05:00|9757.7|9756.2|9757.9|9756.4|9758.9|9757.2|9756.2|9754.7|254
1651497000000|2022-05-02 13:10:00|9757.8|9756.3|9756|9754.5|9759.9|9758.4|9755.4|9753.9|315
1651497300000|2022-05-02 13:15:00|9756.4|9754.9|9760.3|9758.8|9760.4|9758.9|9756.3|9754.8|337
1651497600000|2022-05-02 13:20:00|9760.4|9758.9|9759.1|9757.6|9763|9761.5|9758.3|9756.3|338
1651497900000|2022-05-02 13:25:00|9759|9757.5|9760.9|9759.4|9761.5|9760|9757.9|9756.4|286
1651498200000|2022-05-02 13:30:00|9761|9759.5|9762.9|9761.4|9763.5|9762|9760.3|9758.6|349
1651498500000|2022-05-02 13:35:00|9763.4|9761.9|9762.8|9761.3|9764.1|9762.4|9762.1|9760|288
1651498800000|2022-05-02 13:40:00|9763.1|9761.6|9761.4|9759|9764|9762.2|9760.4|9758.7|497
1651499100000|2022-05-02 13:45:00|9761.7|9759.3|9760.5|9759|9764.2|9762.2|9760.2|9758.3|543
1651499400000|2022-05-02 13:50:00|9760.6|9759.1|9760.8|9758.4|9763.5|9761.4|9758.8|9757.3|617
1651499700000|2022-05-02 13:55:00|9760.7|9758.3|9764.9|9761.8|9766.5|9762.5|9760.4|9758.3|458
1651500000000|2022-05-02 14:00:00|9762.7|9760.3|9755.7|9753.3|9762.7|9760.3|9753.3|9750.9|754
1651500300000|2022-05-02 14:05:00|9755.9|9753.5|9770.7|9769.2|9770.8|9769.3|9754.7|9753.2|725
1651500600000|2022-05-02 14:10:00|9770.8|9769.3|9767.5|9766|9771.3|9769.4|9767.3|9765.5|479
1651500900000|2022-05-02 14:15:00|9767.6|9766.1|9767.1|9764.7|9770.2|9768.7|9766.2|9764.3|447
1651501200000|2022-05-02 14:20:00|9766.7|9765.2|9768.3|9766.8|9769|9767.1|9765.6|9763.8|333
1651501500000|2022-05-02 14:25:00|9768.2|9766.7|9767.4|9765.9|9769|9767.5|9765.7|9764|450
1651501800000|2022-05-02 14:30:00|9767.2|9765.7|9762.2|9759.8|9767.5|9766|9761.4|9759.5|514
1651502100000|2022-05-02 14:35:00|9762.4|9760|9769.4|9767.9|9770.6|9768.6|9761.4|9759.5|368
1651502400000|2022-05-02 14:40:00|9769.3|9767.8|9770.2|9768.7|9770.3|9768.8|9767.6|9766.1|260
1651502700000|2022-05-02 14:45:00|9771.2|9769.7|9769.7|9768.2|9772.8|9770.9|9769.6|9767.6|352
1651503000000|2022-05-02 14:50:00|9769.8|9768.3|9771|9768.6|9776.6|9774.3|9769.3|9767.7|602
1651503300000|2022-05-02 14:55:00|9770.5|9769|9774.7|9772.3|9774.8|9772.8|9769.9|9767.9|489
1651503600000|2022-05-02 15:00:00|9774.6|9772.2|9777.7|9776.2|9778.3|9776.4|9773.8|9772|528
1651503900000|2022-05-02 15:05:00|9777.6|9776.1|9777.5|9776|9778.2|9776.5|9776.7|9775.2|291
1651504200000|2022-05-02 15:10:00|9777.6|9776.1|9779.2|9777.7|9780.1|9778.3|9776.6|9775.1|312
1651504500000|2022-05-02 15:15:00|9779.3|9777.8|9783.7|9782.2|9784.1|9782.2|9779|9777.5|241
1651504800000|2022-05-02 15:20:00|9783.8|9782.3|9785.4|9783|9786.2|9784.3|9783.8|9781.8|471
1651505100000|2022-05-02 15:25:00|9785.3|9782.9|9782.6|9781.1|9785.6|9783.6|9781.7|9779.3|372
1651505400000|2022-05-02 15:30:00|9782.5|9781|9781.4|9779|9784.3|9782.3|9781|9778.9|372
1651505700000|2022-05-02 15:35:00|9781.5|9779.1|9781.4|9779|9782.2|9780.3|9780.2|9778.2|267
1651506000000|2022-05-02 15:40:00|9781.5|9779.1|9778.9|9777.4|9782.2|9780.3|9778.7|9777.2|236
1651506300000|2022-05-02 15:45:00|9778.8|9777.3|9775.7|9774.2|9779.1|9777.4|9775.6|9773.5|256
1651506600000|2022-05-02 15:50:00|9776.2|9773.8|9773.6|9772.1|9776.2|9774.7|9773.2|9771.2|257
1651506900000|2022-05-02 15:55:00|9773.7|9772.2|9771.8|9770.3|9774.7|9772.7|9771.6|9769.8|182
1651507200000|2022-05-02 16:00:00|9772.3|9769.9|9771.6|9770.1|9772.3|9770.2|9770.9|9768.9|233
1651507500000|2022-05-02 16:05:00|9771.5|9770|9773.6|9771.2|9773.7|9771.6|9771.1|9769|294
1651507800000|2022-05-02 16:10:00|9773.7|9771.3|9774.8|9773.3|9775.9|9774|9773.1|9771.1|203
1651508100000|2022-05-02 16:15:00|9774.7|9773.2|9774|9772.5|9775.2|9773.3|9774|9772|201
1651508400000|2022-05-02 16:20:00|9774.1|9772.6|9770.5|9768.1|9774.7|9772.6|9770.1|9768.1|256
1651508700000|2022-05-02 16:25:00|9770.7|9768.3|9769.2|9766.8|9770.7|9768.3|9768.5|9766.5|178
1651509000000|2022-05-02 16:30:00|9769.1|9766.7|9770|9767.6|9770.2|9768.3|9768.5|9766.5|306
1651509300000|2022-05-02 16:35:00|9770.1|9767.7|9770.9|9769.4|9773|9770.9|9769.8|9767.5|289
1651509600000|2022-05-02 16:40:00|9771.3|9768.9|9772.9|9771.4|9774.1|9772.4|9770.9|9768.8|354
1651509900000|2022-05-02 16:45:00|9772.7|9771.2|9771.8|9769.4|9773.4|9771.5|9770.8|9769.3|298
1651510200000|2022-05-02 16:50:00|9771.9|9769.5|9775.4|9773.9|9776.5|9774.6|9771.4|9769.4|293
1651510500000|2022-05-02 16:55:00|9775.5|9774|9780.3|9778.8|9782.1|9780.3|9775.2|9773.3|390
1651510800000|2022-05-02 17:00:00|9780.8|9778.4|9780.1|9777.7|9781.4|9779.3|9777.8|9775.8|529
1651511100000|2022-05-02 17:05:00|9780|9777.6|9781.2|9778.8|9781.3|9779.4|9779.2|9777.2|397
1651511400000|2022-05-02 17:10:00|9781.3|9778.9|9782|9779.6|9782|9779.7|9779.6|9777.5|286
1651511700000|2022-05-02 17:15:00|9781.9|9779.5|9781.7|9779.3|9782.2|9780.4|9781.1|9779.1|301
1651512000000|2022-05-02 17:20:00|9781.6|9779.2|9781.2|9778.8|9782.3|9780.4|9780.5|9778.1|224
1651512300000|2022-05-02 17:25:00|9781.1|9778.7|9778.1|9775.7|9781.7|9779.3|9775.2|9773.3|357
1651512600000|2022-05-02 17:30:00|9777.6|9776.1|9781.5|9779.1|9781.7|9779.6|9777.6|9775.7|288
1651512900000|2022-05-02 17:35:00|9781.7|9779.3|9781.5|9779.1|9781.9|9779.8|9779.8|9777.8|214
1651513200000|2022-05-02 17:40:00|9781.6|9779.2|9782.5|9780.1|9782.9|9780.9|9780.8|9778.8|240
1651513500000|2022-05-02 17:45:00|9782.4|9780|9785.4|9783.9|9786.7|9784.8|9782.1|9780|257
1651513800000|2022-05-02 17:50:00|9785.5|9784|9783.6|9782.1|9785.9|9784|9783.6|9781.5|123
1651514100000|2022-05-02 17:55:00|9784|9781.6|9781.2|9778.8|9784|9782.1|9779.5|9777.5|234
1651514400000|2022-05-02 18:00:00|9781.1|9778.7|9780.6|9779.1|9782.2|9780.3|9780.4|9778.4|288
1651514700000|2022-05-02 18:05:00|9781.1|9778.7|9781.6|9779.2|9781.8|9779.7|9779.1|9777.1|222
1651515000000|2022-05-02 18:10:00|9781.2|9779.7|9783.7|9782.2|9784.1|9782.3|9780.6|9778.6|154
1651515300000|2022-05-02 18:15:00|9783.6|9782.1|9782.2|9779.8|9784.2|9782.2|9781.7|9779.5|149
1651515600000|2022-05-02 18:20:00|9782.3|9779.9|9782|9779.6|9782.6|9780.6|9781.5|9779.5|171
1651515900000|2022-05-02 18:25:00|9782.1|9779.7|9781.4|9779|9782.3|9780.4|9780.5|9778.6|192
1651516200000|2022-05-02 18:30:00|9781.5|9779.1|9780.9|9779.4|9781.6|9779.8|9780.6|9778.6|217
1651516500000|2022-05-02 18:35:00|9781.8|9779.6|9783.7|9782.2|9783.8|9782.3|9781.5|9779.5|201
1651516800000|2022-05-02 18:40:00|9783.9|9782.4|9786.5|9784.1|9786.7|9784.5|9783.8|9781.8|161
1651517100000|2022-05-02 18:45:00|9786.4|9784|9785.4|9783.9|9787.6|9785.6|9783.9|9781.9|240
1651517400000|2022-05-02 18:50:00|9785.8|9783.4|9784.3|9782.8|9786.1|9784.2|9784.2|9782.3|187
1651517700000|2022-05-02 18:55:00|9784.4|9782.9|9790.3|9788.8|9790.3|9788.8|9782.4|9780.6|325
1651518000000|2022-05-02 19:00:00|9789.9|9788.4|9786.6|9784.2|9790.1|9788.4|9786.3|9783.9|318
1651518300000|2022-05-02 19:05:00|9786.2|9784.7|9785.5|9783.1|9787.1|9785|9785.1|9783.1|170
1651518600000|2022-05-02 19:10:00|9784.9|9783.4|9784.7|9782.3|9785.4|9783.4|9783.5|9781.5|177
1651518900000|2022-05-02 19:15:00|9784.8|9782.4|9782.8|9781.3|9785.5|9783.5|9782.1|9780.1|317
1651519200000|2022-05-02 19:20:00|9782.9|9781.4|9780.7|9778.3|9783.4|9781.4|9780.1|9778.1|379
1651519500000|2022-05-02 19:25:00|9780.8|9778.4|9779.1|9777.6|9781.2|9779.4|9779.1|9777.5|303
1651519800000|2022-05-02 19:30:00|9779.2|9777.7|9776.3|9774.8|9779.6|9777.7|9776.3|9774.8|377
1651520100000|2022-05-02 19:35:00|9776.4|9774.9|9774.8|9773.3|9776.4|9774.9|9774.4|9772.7|231
1651520400000|2022-05-02 19:40:00|9775.3|9772.9|9778|9776.5|9778.7|9776.8|9774.5|9772.7|377
1651520700000|2022-05-02 19:45:00|9777.9|9776.4|9776.7|9774.3|9778.9|9777|9776|9774.2|317
1651521000000|2022-05-02 19:50:00|9776.6|9774.2|9776.9|9775.4|9779.3|9777.4|9776|9774|459
1651521300000|2022-05-02 19:55:00|9776.8|9775.3|9781.6|9779.2|9782.5|9780.9|9776.5|9774.6|534
1651521600000|2022-05-02 20:00:00|9781.8|9779.4|9783.8|9781.4|9783.9|9781.8|9781.2|9779|338
1651521900000|2022-05-02 20:05:00|9783.3|9781.8|9783.6|9781.2|9784.6|9782.7|9782.9|9780.8|212
1651522200000|2022-05-02 20:10:00|9783.5|9781.1|9783.2|9780.8|9783.6|9781.5|9782.8|9780.8|99
1651522500000|2022-05-02 20:15:00|9783.1|9780.7|9782.8|9780.4|9783.1|9781.1|9781.9|9779.9|106
1651522800000|2022-05-02 20:20:00|9782.9|9780.5|9783.5|9781.1|9783.6|9781.7|9782.2|9780.2|149
1651523100000|2022-05-02 20:25:00|9783.1|9781.6|9779.5|9778|9783.6|9781.7|9779.3|9777.2|208
1651523400000|2022-05-02 20:30:00|9779.4|9777.9|9780.2|9777.8|9780.4|9778.4|9779.4|9777.3|113
1651523700000|2022-05-02 20:35:00|9780.1|9777.7|9777.3|9775.8|9780.3|9778.4|9777.2|9775.7|207
1651524000000|2022-05-02 20:40:00|9777.2|9775.7|9777.2|9774.8|9777.7|9775.9|9776.2|9774.2|172
1651524300000|2022-05-02 20:45:00|9777.5|9775.1|9777.9|9775.5|9778.6|9776.3|9777.3|9775.1|127
1651524600000|2022-05-02 20:50:00|9778|9775.6|9778|9775.6|9778.5|9776.4|9777.5|9775.1|159
1651524900000|2022-05-02 20:55:00|9778.1|9775.7|9782.5|9777.5|9782.6|9777.6|9777.5|9774.6|623
1651525200000|2022-05-02 21:00:00|9782.6|9777.6|9785.7|9780.7|9786.1|9781.1|9782.6|9777.6|31
1651525500000|2022-05-02 21:05:00|9786|9781|9784.8|9779.8|9786|9781|9782.9|9777.9|49
1651525800000|2022-05-02 21:10:00|9784.5|9779.5|9786|9781|9787.1|9782.1|9783.7|9778.7|123
1651526100000|2022-05-02 21:15:00|9785.8|9780.8|9785.7|9780.7|9787.3|9782.3|9784.4|9779.4|87
1651526400000|2022-05-02 21:20:00|9785.4|9780.4|9785.5|9780.5|9785.9|9780.9|9781.9|9776.9|99
1651526700000|2022-05-02 21:25:00|9784.9|9779.9|9784|9779|9786.4|9781.4|9783.2|9778.2|93
1651527000000|2022-05-02 21:30:00|9784.3|9779.3|9774.3|9769.3|9784.3|9779.3|9766|9761|9
1651527300000|2022-05-02 21:35:00|9779.1|9774.1|9782.8|9777.8|9785.1|9780.1|9778.6|9773.6|278
1651527600000|2022-05-02 21:40:00|9782.9|9777.9|9783.6|9778.6|9784.9|9779.9|9782.4|9777.4|173
1651527900000|2022-05-02 21:45:00|9783.4|9778.4|9785.9|9780.9|9786|9781|9782.4|9777.4|157
1651528200000|2022-05-02 21:50:00|9785.6|9780.6|9775.8|9770.8|9787.8|9782.8|9772.2|9767.2|161
1651528500000|2022-05-02 21:55:00|9775|9770|9775.5|9770.5|9781.8|9776.8|9772.4|9767.4|137
1651528800000|2022-05-02 22:00:00|9779.6|9774.6|9778.6|9774.2|9780.3|9775.3|9777.4|9772.4|361
1651529100000|2022-05-02 22:05:00|9778.4|9774.4|9778.7|9775.5|9779.2|9776.2|9777.5|9773.7|176
1651529400000|2022-05-02 22:10:00|9778.6|9775.6|9775.5|9773|9779.3|9776.3|9775.5|9772.7|426
1651529700000|2022-05-02 22:15:00|9775.8|9773.4|9776.2|9773.1|9777.1|9774.1|9775.1|9771.6|357
1651530000000|2022-05-02 22:20:00|9776.7|9772.3|9775.7|9773.2|9776.7|9773.5|9775.1|9771.8|164
1651530300000|2022-05-02 22:25:00|9775.8|9773.1|9775|9772.6|9776.3|9773.7|9774.7|9771.8|179
1651530600000|2022-05-02 22:30:00|9775.2|9772.4|9774.7|9772.3|9776.5|9774.1|9773.9|9771|269
1651530900000|2022-05-02 22:35:00|9774.8|9772.4|9777.6|9775.2|9778.6|9775.8|9774.2|9771.1|211
1651531200000|2022-05-02 22:40:00|9778.1|9774.4|9778.3|9775.4|9782|9778.4|9777.3|9774.4|323
1651531500000|2022-05-02 22:45:00|9778.4|9775.5|9779.4|9776.9|9780|9777.1|9777.9|9775.1|170
1651531800000|2022-05-02 22:50:00|9779.5|9777|9778.3|9775.9|9779.7|9777.1|9777.7|9775.1|153
1651532100000|2022-05-02 22:55:00|9778.2|9775.8|9780.1|9777.7|9780.5|9778|9778.2|9775.8|176
1651532400000|2022-05-02 23:00:00|9780.2|9777.8|9781.4|9779|9781.7|9779.3|9779.6|9777.2|159
1651532700000|2022-05-02 23:05:00|9781.3|9778.9|9782.4|9780|9783.3|9781.2|9781.3|9778.9|159
1651533000000|2022-05-02 23:10:00|9782.5|9780.1|9783.5|9781.1|9784.2|9781.8|9782.5|9780.1|127
1651533300000|2022-05-02 23:15:00|9783.6|9781.2|9784.7|9782.3|9785.1|9782.7|9783.2|9781.1|94
1651533600000|2022-05-02 23:20:00|9784.8|9782.4|9779.8|9778.3|9784.8|9782.4|9779.2|9777.1|126
1651533900000|2022-05-02 23:25:00|9779.7|9778.2|9780.6|9778.2|9780.8|9778.8|9779.7|9777.4|73
1651534200000|2022-05-02 23:30:00|9780.7|9778.3|9780.2|9778.7|9780.8|9778.8|9779.6|9777.2|127
1651534500000|2022-05-02 23:35:00|9780.1|9778.6|9778.5|9776.1|9780.8|9778.8|9778|9776|118
1651534800000|2022-05-02 23:40:00|9778.6|9776.2|9778.3|9776.8|9779|9777|9778.1|9776.1|129
1651535100000|2022-05-02 23:45:00|9778.4|9776.9|9780.2|9777.8|9780.5|9778.1|9778.1|9776.3|110
1651535400000|2022-05-02 23:50:00|9780.3|9777.9|9780.2|9777.8|9780.4|9778|9779.1|9777.1|143
1651535700000|2022-05-02 23:55:00|9780.1|9777.7|9777.9|9775.5|9780.3|9777.9|9776.9|9774.9|145
1651536000000|2022-05-03 00:00:00|9777.8|9775.4|9777.4|9775|9778.5|9776.1|9776|9773.6|289
1651536300000|2022-05-03 00:05:00|9777.5|9775.1|9775.5|9773.1|9777.5|9775.2|9774.9|9773.1|129
1651536600000|2022-05-03 00:10:00|9775.6|9773.2|9777.5|9775.1|9777.6|9775.2|9775.4|9773.1|184
1651536900000|2022-05-03 00:15:00|9777.6|9775.2|9779.5|9777.1|9780.2|9777.8|9777.6|9775.2|147
1651537200000|2022-05-03 00:20:00|9779.4|9777|9777.4|9775|9780.2|9777.8|9777.3|9774.9|190
1651537500000|2022-05-03 00:25:00|9777.5|9775.1|9776.6|9774.2|9777.8|9775.7|9776.2|9773.9|153
1651537800000|2022-05-03 00:30:00|9776.5|9774.1|9774.6|9772.2|9776.7|9774.3|9774|9772.1|278
1651538100000|2022-05-03 00:35:00|9774.5|9772.1|9772.5|9770.1|9774.6|9772.7|9770.6|9768.5|275
1651538400000|2022-05-03 00:40:00|9772.6|9770.2|9771.4|9769|9773.1|9771.2|9770.8|9768.4|228
1651538700000|2022-05-03 00:45:00|9771.5|9769.1|9770.8|9768.4|9772|9769.9|9769.8|9768|201
1651539000000|2022-05-03 00:50:00|9770.9|9768.5|9769.4|9767|9773.1|9770.7|9768|9765.6|324
1651539300000|2022-05-03 00:55:00|9769.5|9767.1|9769|9766.6|9770|9767.6|9767.2|9764.8|219
1651539600000|2022-05-03 01:00:00|9768.9|9766.5|9768.3|9766.8|9770.6|9768.3|9768.1|9766.2|250
1651539900000|2022-05-03 01:05:00|9768.2|9766.7|9770.7|9768.3|9773.2|9770.8|9768.2|9766.5|264
1651540200000|2022-05-03 01:10:00|9770.6|9768.2|9773.8|9771.4|9774.1|9771.7|9770|9767.6|245
1651540500000|2022-05-03 01:15:00|9773.9|9771.5|9774.3|9771.9|9774.3|9772|9772.7|9770.3|153
1651540800000|2022-05-03 01:20:00|9774.4|9772|9775.9|9774.4|9776.8|9774.8|9774.3|9771.9|178
1651541100000|2022-05-03 01:25:00|9776|9774.5|9775|9773.5|9776.9|9775|9774.9|9772.9|126
1651541400000|2022-05-03 01:30:00|9774.9|9773.4|9775.5|9773.1|9775.6|9773.4|9773.8|9771.9|168
1651541700000|2022-05-03 01:35:00|9775.4|9773|9777.5|9775.1|9777.7|9775.5|9774.7|9772.9|148
1651542000000|2022-05-03 01:40:00|9777.6|9775.2|9777.8|9775.4|9778.2|9776.1|9777|9775|146
1651542300000|2022-05-03 01:45:00|9777.7|9775.3|9776.5|9774.1|9778.2|9775.8|9775.9|9774|162
1651542600000|2022-05-03 01:50:00|9776.4|9774|9774.1|9771.7|9776.5|9774.1|9771.8|9769.7|193
1651542900000|2022-05-03 01:55:00|9774.2|9771.8|9772|9769.6|9774.2|9771.8|9771.4|9769.3|139
1651543200000|2022-05-03 02:00:00|9771.9|9769.5|9772.8|9770.4|9773|9770.9|9771.4|9769.1|123
1651543500000|2022-05-03 02:05:00|9772.9|9770.5|9773.5|9772|9774.8|9772.9|9772.4|9770|122
1651543800000|2022-05-03 02:10:00|9773.6|9772.1|9775.4|9773|9776.6|9774.4|9773.4|9771.4|144
1651544100000|2022-05-03 02:15:00|9774.9|9773.4|9773|9770.6|9775.5|9773.5|9772.2|9770.3|168
1651544400000|2022-05-03 02:20:00|9772.9|9770.5|9770.8|9768.4|9773.2|9771|9770.6|9768.2|154
1651544700000|2022-05-03 02:25:00|9770.7|9768.3|9769|9766.6|9771|9768.6|9768.2|9765.8|198
1651545000000|2022-05-03 02:30:00|9769.1|9766.7|9768.5|9766.1|9770.1|9767.7|9768.3|9765.9|174
1651545300000|2022-05-03 02:35:00|9768.4|9766|9770.4|9768|9770.4|9768|9767.3|9765.2|156
1651545600000|2022-05-03 02:40:00|9770.3|9767.9|9771.2|9768.8|9772.2|9769.8|9770.3|9767.9|180
1651545900000|2022-05-03 02:45:00|9770.9|9768.5|9771.3|9768.9|9771.6|9769.6|9769.6|9767.2|196
1651546200000|2022-05-03 02:50:00|9771.4|9769|9773.1|9770.7|9773.2|9770.9|9771|9768.8|196
1651546500000|2022-05-03 02:55:00|9773.2|9770.8|9771.5|9769.1|9773.9|9771.7|9770.6|9768.5|207
1651546800000|2022-05-03 03:00:00|9771.8|9769.4|9773.5|9771.1|9774.4|9772.6|9771|9769|284
1651547100000|2022-05-03 03:05:00|9773.1|9771.6|9773.7|9771.3|9775.2|9773.2|9772.5|9770.4|234
1651547400000|2022-05-03 03:10:00|9773.6|9771.2|9774.4|9772|9774.9|9772.9|9773.1|9771.1|141
1651547700000|2022-05-03 03:15:00|9774.5|9772.1|9773.3|9770.9|9774.5|9772.6|9772.2|9770.2|164
1651548000000|2022-05-03 03:20:00|9773.4|9771|9774.5|9772.1|9775|9772.7|9772.6|9770.2|152
1651548300000|2022-05-03 03:25:00|9773.7|9772.2|9771.8|9770.3|9774.3|9772.3|9771.6|9769.7|150
1651548600000|2022-05-03 03:30:00|9772.2|9769.8|9774.7|9773.2|9774.7|9773.2|9771.9|9769.8|122
1651548900000|2022-05-03 03:35:00|9775.1|9772.7|9776.1|9774.6|9776.7|9774.7|9774.3|9772.3|116
1651549200000|2022-05-03 03:40:00|9776|9774.5|9775.4|9773|9776.5|9774.6|9773.9|9772.2|192
1651549500000|2022-05-03 03:45:00|9775.2|9772.8|9773.7|9771.3|9775.3|9773.4|9773|9771.1|189
1651549800000|2022-05-03 03:50:00|9773.2|9771.7|9774.5|9772.1|9774.8|9772.9|9772.3|9770.3|123
1651550100000|2022-05-03 03:55:00|9774.4|9772|9772.9|9771.4|9774.8|9772.6|9771.7|9769.7|183
1651550400000|2022-05-03 04:00:00|9773|9771.5|9775.3|9772.9|9775.5|9773.7|9772.9|9771.2|132
1651550700000|2022-05-03 04:05:00|9775.4|9773|9774.4|9772|9775.5|9773.2|9773.7|9771.7|121
1651551000000|2022-05-03 04:10:00|9774.6|9772.2|9775.5|9773.1|9775.8|9773.4|9773.9|9771.9|100
1651551300000|2022-05-03 04:15:00|9775.4|9773|9775|9772.6|9775.6|9773.8|9774.5|9772.4|96
1651551600000|2022-05-03 04:20:00|9775.1|9772.7|9776.3|9773.9|9776.6|9774.6|9774.4|9772.5|99
1651551900000|2022-05-03 04:25:00|9776.4|9774|9776.8|9774.4|9778.1|9775.8|9775.7|9773.7|127
1651552200000|2022-05-03 04:30:00|9776.7|9774.3|9775.4|9773|9777|9775.2|9772.9|9770.5|578
1651552500000|2022-05-03 04:35:00|9775.5|9773.1|9777.3|9774.9|9778.3|9775.9|9775.2|9772.8|321
1651552800000|2022-05-03 04:40:00|9777.4|9775|9784.5|9782.1|9785|9782.9|9777.2|9774.8|305
1651553100000|2022-05-03 04:45:00|9784.6|9782.2|9783.8|9781.4|9787.1|9785|9783.4|9781.3|181
1651553400000|2022-05-03 04:50:00|9783.9|9781.5|9786.4|9784|9786.5|9784.5|9782.4|9780.5|153
1651553700000|2022-05-03 04:55:00|9786.8|9784.4|9791.6|9790.1|9792.1|9790.1|9785.4|9783.2|377
1651554000000|2022-05-03 05:00:00|9791.5|9790|9789.5|9788|9793.2|9791|9789.1|9787.6|411
1651554300000|2022-05-03 05:05:00|9789.6|9788.1|9789.1|9786.7|9790.1|9788.6|9787.6|9785.7|229
1651554600000|2022-05-03 05:10:00|9788.8|9787.3|9787.4|9785|9789.3|9787.3|9786.7|9784.8|255
1651554900000|2022-05-03 05:15:00|9787.3|9784.9|9781.7|9780.2|9787.3|9785.4|9780.3|9777.9|286
1651555200000|2022-05-03 05:20:00|9781.8|9780.3|9784|9782.5|9785|9782.9|9781.7|9779.6|219
1651555500000|2022-05-03 05:25:00|9784.1|9782.6|9782.8|9781.3|9784.1|9782.6|9781.3|9779.3|209
1651555800000|2022-05-03 05:30:00|9782.9|9781.4|9782.2|9779.8|9784|9782.2|9781.4|9779.6|311
1651556100000|2022-05-03 05:35:00|9782.1|9779.7|9783.1|9780.7|9783.8|9781.8|9781.5|9779.5|261
1651556400000|2022-05-03 05:40:00|9783|9780.6|9786.2|9783.8|9786.4|9784.3|9782.4|9780.3|341
1651556700000|2022-05-03 05:45:00|9786.3|9783.9|9788|9785.6|9788.8|9786.8|9784.8|9782.7|356
1651557000000|2022-05-03 05:50:00|9787.7|9785.3|9785.7|9783.3|9787.7|9785.3|9784.4|9782|258
1651557300000|2022-05-03 05:55:00|9785.6|9783.2|9784.5|9782.1|9786|9783.6|9784.3|9781.9|190
1651557600000|2022-05-03 06:00:00|9784.4|9782|9782.9|9780.5|9786.9|9785.3|9782.3|9780.4|456
1651557900000|2022-05-03 06:05:00|9783.1|9780.7|9781.9|9780.4|9784.5|9782.5|9781.8|9779.9|290
1651558200000|2022-05-03 06:10:00|9781.8|9780.3|9785.4|9783.9|9786.3|9784|9781.8|9779.9|254
1651558500000|2022-05-03 06:15:00|9785.9|9783.5|9788.4|9786|9788.8|9786.8|9785.8|9783.4|389
1651558800000|2022-05-03 06:20:00|9788.3|9785.9|9787|9784.6|9789.8|9787.4|9785.6|9784.1|338
1651559100000|2022-05-03 06:25:00|9786.8|9784.4|9789|9787.5|9790.5|9788.8|9785.3|9783.8|386
1651559400000|2022-05-03 06:30:00|9789.5|9787.1|9784.1|9782.6|9789.6|9787.4|9783.8|9782|321
1651559700000|2022-05-03 06:35:00|9784.2|9782.7|9782.5|9780.1|9785|9783|9781.9|9779.9|306
1651560000000|2022-05-03 06:40:00|9782.4|9780|9784.4|9782|9787.4|9785|9781.3|9779.2|311
1651560300000|2022-05-03 06:45:00|9784.5|9782.1|9784|9781.6|9785.9|9784|9782.9|9780.7|352
1651560600000|2022-05-03 06:50:00|9783.9|9781.5|9781.4|9779.9|9784.7|9782.7|9781.2|9779.1|488
1651560900000|2022-05-03 06:55:00|9781.5|9780|9782.4|9780|9783.7|9781.7|9781.3|9779.2|404
1651561200000|2022-05-03 07:00:00|9781.9|9780.4|9783.2|9780.8|9786.2|9784.4|9779.5|9777.6|637
1651561500000|2022-05-03 07:05:00|9783.1|9780.7|9780.8|9778.4|9786.5|9784.6|9779|9777.5|523
1651561800000|2022-05-03 07:10:00|9780.7|9778.3|9786.6|9785.1|9788.1|9786.6|9780|9778.3|463
1651562100000|2022-05-03 07:15:00|9786.7|9785.2|9783|9780.6|9787.8|9786.2|9782|9780.1|424
1651562400000|2022-05-03 07:20:00|9783.1|9781.5|9784.6|9783.1|9786.1|9784.6|9782.6|9780.9|487
1651562700000|2022-05-03 07:25:00|9784.9|9783.4|9782.2|9780.7|9787.6|9786.1|9781.8|9780.1|502
1651563000000|2022-05-03 07:30:00|9782.1|9780.6|9782.9|9780.5|9783.1|9781.4|9780.5|9778.7|415
1651563300000|2022-05-03 07:35:00|9783|9780.6|9778.3|9776.8|9783.8|9782.3|9778.1|9776.4|427
1651563600000|2022-05-03 07:40:00|9779|9776.6|9779.3|9777.8|9779.9|9778.4|9776.9|9775.4|343
1651563900000|2022-05-03 07:45:00|9779.4|9777.9|9781.8|9780.3|9783|9781.5|9779.2|9777.7|364
1651564200000|2022-05-03 07:50:00|9781.9|9780.4|9775.7|9774.2|9782.2|9780.7|9774.4|9772.8|330
1651564500000|2022-05-03 07:55:00|9775.6|9774.1|9780.7|9779.2|9781|9779.2|9775.2|9773.4|338
1651564800000|2022-05-03 08:00:00|9780.5|9779|9777.3|9774.9|9780.6|9779.1|9776.3|9774.3|354
1651565100000|2022-05-03 08:05:00|9777.4|9775|9776.9|9775.4|9779.8|9777.9|9775|9772.9|279
1651565400000|2022-05-03 08:10:00|9776.8|9775.3|9777.5|9776|9778.9|9777.2|9775.8|9773.8|289
1651565700000|2022-05-03 08:15:00|9777.6|9776.1|9777.4|9775|9778.6|9776.8|9775.1|9773.5|298
1651566000000|2022-05-03 08:20:00|9777.3|9774.9|9778.9|9777.4|9778.9|9777.4|9774.5|9772.7|269
1651566300000|2022-05-03 08:25:00|9779|9777.5|9785.4|9783.9|9785.9|9783.9|9778.7|9777.2|225
1651566600000|2022-05-03 08:30:00|9785.3|9783.8|9790.1|9787.7|9790.6|9788.5|9784.8|9783|366
1651566900000|2022-05-03 08:35:00|9790|9787.6|9788.4|9786.9|9790.1|9788.3|9786.3|9784.7|320
1651567200000|2022-05-03 08:40:00|9788.5|9787|9789.3|9787.8|9791.8|9790.3|9788.3|9786.8|399
1651567500000|2022-05-03 08:45:00|9789.5|9788|9788.1|9786.6|9790.2|9788.7|9787.5|9786|357
1651567800000|2022-05-03 08:50:00|9788.2|9786.7|9789.5|9788|9789.5|9788|9786.7|9785.2|361
1651568100000|2022-05-03 08:55:00|9789.6|9788.1|9789.1|9786.7|9792|9790.4|9788|9786|416
1651568400000|2022-05-03 09:00:00|9788.4|9786.9|9792.7|9791.2|9792.8|9791.3|9787.1|9785.3|367
1651568700000|2022-05-03 09:05:00|9792.6|9791.1|9784.7|9782.3|9795.2|9793.7|9784.2|9782.2|494
1651569000000|2022-05-03 09:10:00|9784.6|9782.2|9785|9783.5|9785.4|9783.8|9781.9|9780.1|499
1651569300000|2022-05-03 09:15:00|9785.1|9783.6|9784.3|9782.8|9786.5|9784.6|9781.8|9780|438
1651569600000|2022-05-03 09:20:00|9784.7|9783.2|9785.1|9783.6|9785.2|9783.7|9782.7|9781.2|292
1651569900000|2022-05-03 09:25:00|9785.2|9783.7|9786.9|9784.5|9787|9785|9784.2|9782.4|244
1651570200000|2022-05-03 09:30:00|9786.8|9784.4|9781|9779.5|9787.7|9785.9|9780.8|9779|409
1651570500000|2022-05-03 09:35:00|9780.9|9779.4|9780.1|9778.6|9781.9|9780.4|9778.9|9777|272
1651570800000|2022-05-03 09:40:00|9780|9778.5|9777|9775.5|9780.8|9778.9|9776.7|9775.1|376
1651571100000|2022-05-03 09:45:00|9776.9|9775.4|9776.2|9774.7|9777.3|9775.6|9775.9|9774.3|209
1651571400000|2022-05-03 09:50:00|9776.1|9774.6|9774.3|9772.8|9777.6|9775.8|9773.9|9772.4|276
1651571700000|2022-05-03 09:55:00|9774.4|9772.9|9776.3|9774.8|9777.2|9775.6|9774.4|9772.9|305
1651572000000|2022-05-03 10:00:00|9776.4|9774.9|9774.7|9773.2|9778|9776.5|9774.5|9773|315
1651572300000|2022-05-03 10:05:00|9774.9|9773.4|9772.7|9771.2|9775.8|9774.3|9772.3|9770.8|270
1651572600000|2022-05-03 10:10:00|9772.8|9771.3|9772.7|9771.2|9774|9772.5|9772.4|9770.9|205
1651572900000|2022-05-03 10:15:00|9772.8|9771.3|9768.3|9766.8|9772.8|9771.3|9767.5|9765.9|364
1651573200000|2022-05-03 10:20:00|9768.2|9766.7|9770.8|9769.3|9774.1|9772.6|9768.2|9766.6|308
1651573500000|2022-05-03 10:25:00|9770.9|9769.4|9771.4|9769.9|9773.5|9772|9770|9768.5|215
1651573800000|2022-05-03 10:30:00|9771.5|9770|9774.3|9772.8|9775|9773|9771.3|9769.8|268
1651574100000|2022-05-03 10:35:00|9774.2|9772.7|9771.5|9770|9774.4|9772.9|9771.5|9769.8|191
1651574400000|2022-05-03 10:40:00|9771.6|9770.1|9771.4|9769.9|9772.2|9770.7|9770.4|9768.9|200
1651574700000|2022-05-03 10:45:00|9771.3|9769.8|9772.4|9770.9|9772.9|9771.1|9770.9|9769.1|218
1651575000000|2022-05-03 10:50:00|9772.3|9770.8|9771.1|9769.6|9773.4|9771.9|9769.2|9767.6|225
1651575300000|2022-05-03 10:55:00|9771.2|9769.7|9773.9|9772.4|9774.7|9773.2|9771.2|9769.7|272
1651575600000|2022-05-03 11:00:00|9773.5|9772|9773.3|9771.8|9774.6|9773.1|9771.1|9769.6|260
1651575900000|2022-05-03 11:05:00|9773.4|9771.9|9768.7|9767.2|9773.4|9771.9|9768.3|9766.8|265
1651576200000|2022-05-03 11:10:00|9768.8|9767.3|9767.9|9766.4|9770|9768.4|9767.9|9766.4|247
1651576500000|2022-05-03 11:15:00|9768|9766.5|9767.2|9765.7|9769.3|9767.8|9764.9|9763.2|279
1651576800000|2022-05-03 11:20:00|9767.3|9765.8|9765.5|9764|9768.3|9766.8|9765.3|9763.8|215
1651577100000|2022-05-03 11:25:00|9765.4|9763.9|9760.6|9759.1|9765.7|9764.2|9760.1|9758.6|350
1651577400000|2022-05-03 11:30:00|9760.7|9759.2|9754.9|9753.4|9761.3|9759.8|9754.8|9753.3|397
1651577700000|2022-05-03 11:35:00|9754.7|9753.2|9753.8|9752.3|9754.9|9753.3|9752.2|9750.7|352
1651578000000|2022-05-03 11:40:00|9753.7|9752.2|9753.5|9752|9754.7|9753.2|9751.4|9749.9|269
1651578300000|2022-05-03 11:45:00|9753.6|9752.1|9755|9753.5|9756.9|9755.4|9753.5|9752|292
1651578600000|2022-05-03 11:50:00|9754.9|9753.4|9745.8|9744.3|9755.3|9753.8|9745.8|9744.3|466
1651578900000|2022-05-03 11:55:00|9745.7|9744.2|9745|9743.5|9747.2|9745.7|9741.2|9739.5|709
1651579200000|2022-05-03 12:00:00|9745.1|9743.6|9736.8|9735.3|9745.1|9743.6|9736.7|9734.9|533
1651579500000|2022-05-03 12:05:00|9736.9|9735.4|9736.1|9734.6|9739.6|9738.1|9736.1|9734.6|383
1651579800000|2022-05-03 12:10:00|9736.2|9734.7|9732.5|9731|9737|9735.5|9727.9|9725.9|429
1651580100000|2022-05-03 12:15:00|9732.4|9730.9|9732|9730.5|9734.4|9732.9|9729.5|9728|314
1651580400000|2022-05-03 12:20:00|9731.9|9730.4|9731.5|9730|9732|9730.5|9728.2|9726.7|360
1651580700000|2022-05-03 12:25:00|9731.6|9730.1|9730.6|9729.1|9732.1|9730.6|9726|9724.3|326
1651581000000|2022-05-03 12:30:00|9730.5|9729|9728.1|9726.6|9731.3|9729.8|9727|9725.5|455
1651581300000|2022-05-03 12:35:00|9728.2|9726.7|9723.1|9721.6|9728.2|9726.7|9721.1|9719.4|479
1651581600000|2022-05-03 12:40:00|9723|9721.5|9730.2|9728.7|9731.2|9729.7|9722.9|9721.4|514
1651581900000|2022-05-03 12:45:00|9730.3|9728.8|9727.7|9726.2|9730.5|9729|9726.3|9724.8|271
1651582200000|2022-05-03 12:50:00|9727.8|9726.3|9729.4|9727.9|9731.2|9729.2|9725.5|9724|383
1651582500000|2022-05-03 12:55:00|9729.5|9728|9736.4|9734.9|9737.5|9735.4|9729.4|9727.9|406
1651582800000|2022-05-03 13:00:00|9736.3|9734.8|9735.5|9734|9738|9736.5|9735.2|9733.4|317
1651583100000|2022-05-03 13:05:00|9735.4|9733.9|9731.2|9729.7|9735.9|9734.4|9729.6|9728.1|319
1651583400000|2022-05-03 13:10:00|9731.1|9729.6|9735.3|9733.8|9737.2|9735.7|9730.7|9728.8|294
1651583700000|2022-05-03 13:15:00|9735.2|9733.7|9738.4|9736.9|9740|9738.1|9734|9732.5|436
1651584000000|2022-05-03 13:20:00|9738.5|9737|9738.5|9737|9739.5|9738|9737.9|9736.4|340
1651584300000|2022-05-03 13:25:00|9738.4|9736.9|9739.2|9737.7|9739.6|9737.9|9738.1|9736.3|286
1651584600000|2022-05-03 13:30:00|9739.3|9737.8|9740.4|9738.9|9741.6|9739.9|9737.9|9735.8|355
1651584900000|2022-05-03 13:35:00|9741|9739.5|9748.8|9746.4|9749|9747.2|9741|9739.4|453
1651585200000|2022-05-03 13:40:00|9748.3|9746.8|9750.4|9748.9|9750.5|9749|9746.4|9744.9|305
1651585500000|2022-05-03 13:45:00|9750.5|9749|9754.9|9753.4|9756.3|9754.8|9750.5|9749|349
1651585800000|2022-05-03 13:50:00|9754.8|9753.3|9751.4|9749.9|9755.9|9754.4|9750.5|9749|355
1651586100000|2022-05-03 13:55:00|9751.5|9750|9754.6|9752.2|9757|9755.5|9751.1|9749.6|439
1651586400000|2022-05-03 14:00:00|9754.8|9752.4|9768|9766.5|9768|9766.5|9754.1|9751.8|588
1651586700000|2022-05-03 14:05:00|9767.9|9766.4|9770.3|9768.8|9772.8|9771.3|9767.9|9766.4|419
1651587000000|2022-05-03 14:10:00|9770.4|9768.9|9772.6|9771.1|9773.8|9772.3|9770.3|9768.8|447
1651587300000|2022-05-03 14:15:00|9772.5|9771|9772.8|9771.3|9778.2|9776.3|9771.3|9769.8|423
1651587600000|2022-05-03 14:20:00|9772.9|9771.4|9771.8|9770.3|9773.5|9771.6|9769.2|9767.3|440
1651587900000|2022-05-03 14:25:00|9771.9|9770.4|9766.1|9764.6|9772.6|9770.8|9765.2|9763.3|411
1651588200000|2022-05-03 14:30:00|9765.7|9764.2|9759.6|9758.1|9766.2|9764.2|9758.4|9756.8|620
1651588500000|2022-05-03 14:35:00|9759.7|9758.2|9762.9|9761.4|9763.4|9761.6|9756.7|9755.2|435
1651588800000|2022-05-03 14:40:00|9763|9761.5|9765|9763.5|9766.7|9765.2|9762.9|9761.4|404
1651589100000|2022-05-03 14:45:00|9764.9|9763.4|9770.2|9768.7|9770.7|9769.2|9763.4|9761.9|504
1651589400000|2022-05-03 14:50:00|9770.3|9768.8|9775.9|9773.5|9778.5|9776.6|9770.2|9768.7|529
1651589700000|2022-05-03 14:55:00|9775.6|9774.1|9782.3|9780.8|9782.7|9781.1|9775.6|9774.1|794
1651590000000|2022-05-03 15:00:00|9782.2|9780.7|9791.5|9789.1|9792.3|9790.4|9780.1|9778|814
1651590300000|2022-05-03 15:05:00|9791.1|9789.6|9778.6|9777.1|9791.1|9789.6|9778.2|9776.7|418
1651590600000|2022-05-03 15:10:00|9778.5|9777|9780.5|9779|9780.7|9779.2|9777.8|9776.2|329
1651590900000|2022-05-03 15:15:00|9780.1|9778.6|9779.1|9777.6|9781.6|9780.1|9778.4|9776.9|351
1651591200000|2022-05-03 15:20:00|9778.8|9777.3|9773.2|9771.7|9779.2|9777.7|9771.8|9769.8|409
1651591500000|2022-05-03 15:25:00|9773.1|9771.6|9775.5|9774|9777|9775.4|9772.7|9771.2|396
1651591800000|2022-05-03 15:30:00|9775.6|9774.1|9775.1|9773.6|9776.6|9775.1|9773.5|9772|368
1651592100000|2022-05-03 15:35:00|9775.2|9773.7|9774.8|9773.3|9775.6|9773.8|9773.6|9772.1|258
1651592400000|2022-05-03 15:40:00|9775|9773.5|9779.9|9777.5|9781|9779.1|9775|9773.2|306
1651592700000|2022-05-03 15:45:00|9780|9777.6|9783.8|9781.4|9784.4|9782|9779.3|9777.4|413
1651593000000|2022-05-03 15:50:00|9783.7|9781.3|9785.9|9784.4|9786.2|9784.7|9783.3|9781.2|272
1651593300000|2022-05-03 15:55:00|9785.8|9784.3|9784.8|9783.3|9786.5|9784.7|9784.1|9782.1|297
1651593600000|2022-05-03 16:00:00|9784.9|9783.4|9789.1|9787.6|9789.7|9788|9784.9|9783.4|338
1651593900000|2022-05-03 16:05:00|9789.4|9787|9796.4|9794.9|9796.6|9795|9789|9787|340
1651594200000|2022-05-03 16:10:00|9796.5|9795|9799|9797.5|9800.5|9799|9795.2|9793.4|356
1651594500000|2022-05-03 16:15:00|9798.9|9797.4|9799.5|9798|9800.2|9798.7|9798.2|9796.3|251
1651594800000|2022-05-03 16:20:00|9799.4|9797.9|9795.6|9794.1|9799.7|9798|9793.6|9792.1|302
1651595100000|2022-05-03 16:25:00|9795.5|9794|9796|9794.5|9796.5|9794.6|9794.1|9792.6|224
1651595400000|2022-05-03 16:30:00|9795.8|9794.3|9794.4|9792.9|9798.7|9796.8|9794.1|9792.6|391
1651595700000|2022-05-03 16:35:00|9794.3|9792.8|9794.4|9792.9|9794.5|9793|9792.2|9790.6|318
1651596000000|2022-05-03 16:40:00|9794.5|9793|9793.4|9791.9|9794.7|9793.1|9792.9|9791.1|274
1651596300000|2022-05-03 16:45:00|9793.5|9792|9794.7|9792.3|9795.4|9793.3|9793.3|9791.4|343
1651596600000|2022-05-03 16:50:00|9794.6|9792.2|9794|9792.5|9795.4|9793.5|9793.9|9792.1|316
1651596900000|2022-05-03 16:55:00|9794.1|9792.6|9792.1|9790.6|9794.2|9792.7|9791.5|9789.6|282
1651597200000|2022-05-03 17:00:00|9792.2|9790.7|9793.9|9792.4|9794.6|9793.1|9791|9788.8|427
1651597500000|2022-05-03 17:05:00|9793.8|9792.3|9786.9|9785.4|9793.9|9792.4|9786.7|9785.2|506
1651597800000|2022-05-03 17:10:00|9787|9785.5|9788.4|9786.9|9789.6|9788.1|9786.2|9784.7|620
1651598100000|2022-05-03 17:15:00|9788.3|9786.8|9785.4|9783.9|9788.8|9787.1|9785.2|9783.7|461
1651598400000|2022-05-03 17:20:00|9785.5|9784|9782.2|9780.7|9785.5|9784|9779.9|9778.4|299
1651598700000|2022-05-03 17:25:00|9782.1|9780.6|9787.1|9785.6|9788|9786.5|9782|9780.5|335
1651599000000|2022-05-03 17:30:00|9787.2|9785.7|9789|9787.5|9789.9|9788.4|9785.9|9784.4|367
1651599300000|2022-05-03 17:35:00|9788.9|9787.4|9789|9787.5|9789.6|9788.1|9787.1|9785.6|371
1651599600000|2022-05-03 17:40:00|9789.1|9787.6|9787.6|9786.1|9790.8|9789.3|9787.5|9786|376
1651599900000|2022-05-03 17:45:00|9787.7|9786.2|9788.6|9787.1|9788.7|9787.2|9787.5|9786|232
1651600200000|2022-05-03 17:50:00|9788.5|9787|9790.1|9788.6|9790.2|9788.7|9787.1|9785.6|237
1651600500000|2022-05-03 17:55:00|9790.2|9788.7|9791|9789.5|9791.7|9790.2|9789.1|9787.6|312
1651600800000|2022-05-03 18:00:00|9791.2|9789.7|9792.9|9791.4|9793.2|9791.6|9790|9788.5|333
1651601100000|2022-05-03 18:05:00|9793|9791.5|9791.3|9789.8|9794.1|9792|9791.1|9789.3|302
1651601400000|2022-05-03 18:10:00|9791.2|9789.7|9792.7|9791.2|9793.4|9791.9|9791.2|9789.7|288
1651601700000|2022-05-03 18:15:00|9792.8|9791.3|9795.6|9794.1|9795.8|9794.3|9792.7|9791|270
1651602000000|2022-05-03 18:20:00|9795.7|9794.2|9794.7|9793.2|9799.3|9797.8|9793.7|9791.7|434
1651602300000|2022-05-03 18:25:00|9794.8|9793.3|9794.9|9793.4|9795.8|9793.9|9794.7|9793.1|282
1651602600000|2022-05-03 18:30:00|9795|9793.5|9794.4|9792.9|9795.3|9793.8|9793|9791.5|331
1651602900000|2022-05-03 18:35:00|9794.3|9792.8|9795.8|9793.4|9796.9|9795.1|9793.4|9791.9|372
1651603200000|2022-05-03 18:40:00|9795.9|9793.5|9793.9|9792.4|9796.7|9795|9793.3|9791.6|396
1651603500000|2022-05-03 18:45:00|9793.8|9792.3|9792.9|9791.4|9794.9|9793.1|9792.8|9790.9|414
1651603800000|2022-05-03 18:50:00|9792.8|9791.3|9784.7|9783.2|9793|9791.5|9784.7|9783.2|373
1651604100000|2022-05-03 18:55:00|9784.6|9783.1|9787.6|9786.1|9788.4|9786.9|9784.5|9782.5|524
1651604400000|2022-05-03 19:00:00|9787.7|9786.2|9790.4|9788.9|9790.4|9788.9|9786.2|9784.7|387
1651604700000|2022-05-03 19:05:00|9790.3|9788.8|9786.2|9784.7|9790.4|9788.9|9785.9|9784.4|285
1651605000000|2022-05-03 19:10:00|9786.3|9784.8|9784.6|9783.1|9787.3|9785.2|9784.5|9782.6|449
1651605300000|2022-05-03 19:15:00|9784.7|9783.2|9786.8|9785.3|9787.1|9785.6|9784.6|9783.1|370
1651605600000|2022-05-03 19:20:00|9786.9|9785.4|9787.9|9786.4|9787.9|9786.4|9786.2|9784.7|242
1651605900000|2022-05-03 19:25:00|9787.8|9786.3|9790|9788.5|9790.9|9789.4|9787.8|9786.2|235
1651606200000|2022-05-03 19:30:00|9790.3|9788.8|9790.2|9788.7|9790.7|9789|9789.8|9788.3|356
1651606500000|2022-05-03 19:35:00|9790.1|9788.6|9790.3|9788.8|9790.8|9788.8|9789.6|9787.7|303
1651606800000|2022-05-03 19:40:00|9790.2|9788.7|9788.3|9786.8|9790.2|9788.7|9787.4|9785.6|309
1651607100000|2022-05-03 19:45:00|9788.2|9786.7|9788.9|9787.4|9789.4|9787.4|9787.9|9785.8|231
1651607400000|2022-05-03 19:50:00|9789|9787.5|9786.6|9785.1|9789.7|9787.7|9786.5|9784.5|308
1651607700000|2022-05-03 19:55:00|9786.5|9785|9783.6|9782.1|9786.7|9785.1|9782.9|9781|332
1651608000000|2022-05-03 20:00:00|9783.4|9781.9|9786.1|9784.6|9787.7|9785.9|9783|9781.1|226
1651608300000|2022-05-03 20:05:00|9786|9784.5|9786.2|9784.7|9787|9785.1|9785.6|9784.1|120
1651608600000|2022-05-03 20:10:00|9786.1|9784.6|9786.9|9785.4|9787.6|9785.8|9786.1|9784.3|116
1651608900000|2022-05-03 20:15:00|9787|9785.5|9786.8|9785.3|9787.6|9785.6|9786.7|9784.8|78
1651609200000|2022-05-03 20:20:00|9786.9|9785.4|9788.4|9786|9788.9|9787.1|9786.6|9785.1|100
1651609500000|2022-05-03 20:25:00|9788.3|9785.9|9789.1|9786.7|9789.8|9787.4|9787.2|9785.4|143
1651609800000|2022-05-03 20:30:00|9789|9786.6|9788.6|9787.1|9789.3|9787.3|9788.6|9786.5|68
1651610100000|2022-05-03 20:35:00|9789|9786.6|9789.1|9786.7|9789.4|9787.4|9788.5|9786.6|94
1651610400000|2022-05-03 20:40:00|9789.3|9786.9|9789.4|9787.9|9790.1|9788|9789.1|9786.7|104
1651610700000|2022-05-03 20:45:00|9789.5|9788|9789.7|9787.3|9790|9788|9789|9786.9|123
1651611000000|2022-05-03 20:50:00|9789.8|9787.4|9790|9787.6|9790.4|9788.1|9789.3|9787.3|133
1651611300000|2022-05-03 20:55:00|9790.1|9787.4|9787.7|9782.7|9790.8|9788.2|9787.7|9782.7|304
1651611600000|2022-05-03 21:00:00|9787.5|9782.5|9783.1|9778.1|9789.1|9784.1|9780.2|9775.2|84
1651611900000|2022-05-03 21:05:00|9783.2|9778.2|9782.4|9777.4|9783.4|9778.4|9781.5|9776.5|64
1651612200000|2022-05-03 21:10:00|9781.7|9776.7|9782.7|9777.7|9786.7|9781.7|9781|9776|157
1651612500000|2022-05-03 21:15:00|9782.2|9777.2|9782.7|9777.7|9785.5|9780.5|9780.3|9775.3|142
1651612800000|2022-05-03 21:20:00|9782.9|9777.9|9782.1|9777.1|9786.2|9781.2|9780.1|9775.1|96
1651613100000|2022-05-03 21:25:00|9781.8|9776.8|9781|9776|9784.3|9779.3|9780|9775|117
1651613400000|2022-05-03 21:30:00|9782|9777|9786.8|9781.8|9788|9783|9782|9777|202
1651613700000|2022-05-03 21:35:00|9786.5|9781.5|9788.3|9783.3|9789.5|9784.5|9784.7|9779.7|216
1651614000000|2022-05-03 21:40:00|9788.1|9783.1|9786.4|9781.4|9789.7|9784.7|9784.7|9779.7|144
1651614300000|2022-05-03 21:45:00|9789.2|9784.2|9786.3|9781.3|9793.9|9788.9|9782.5|9777.5|236
1651614600000|2022-05-03 21:50:00|9785.9|9780.9|9787.3|9782.3|9793.2|9788.2|9785.9|9780.9|139
1651614900000|2022-05-03 21:55:00|9790.5|9785.5|9789.9|9784.9|9794.5|9789.5|9784.7|9779.7|263
1651615200000|2022-05-03 22:00:00|9790.2|9785.2|9789.1|9784.1|9790.2|9785.2|9784.6|9779.6|315
1651615500000|2022-05-03 22:05:00|9789|9784|9789.2|9786.1|9790.3|9786.5|9788.3|9783.3|261
1651615800000|2022-05-03 22:10:00|9789.1|9786.2|9787.9|9785|9789.7|9786.4|9787|9784|301
1651616100000|2022-05-03 22:15:00|9788|9784.9|9789|9785.7|9789.1|9786.3|9787.3|9783.7|319
1651616400000|2022-05-03 22:20:00|9788.9|9785.9|9787.4|9785|9789.6|9786.8|9786.5|9784|203
1651616700000|2022-05-03 22:25:00|9787.3|9784.9|9788|9785.6|9788.6|9786|9787.2|9784.5|168
1651617000000|2022-05-03 22:30:00|9787.9|9785.5|9789.3|9786.9|9790|9787|9787.4|9784.8|168
1651617300000|2022-05-03 22:35:00|9789.2|9786.8|9788.4|9786|9789.5|9787|9787.6|9784.8|136
1651617600000|2022-05-03 22:40:00|9788.6|9786.2|9788.1|9785.7|9790.1|9787.3|9788|9784.9|113
1651617900000|2022-05-03 22:45:00|9788.2|9785.8|9788.9|9786.5|9789.1|9786.6|9787.7|9785.5|91
1651618200000|2022-05-03 22:50:00|9788.8|9786.4|9787.7|9785.3|9789.6|9787.2|9787.6|9785.2|88
1651618500000|2022-05-03 22:55:00|9787.6|9785.2|9787.9|9785.5|9788.2|9786.1|9787.3|9784.6|83
1651618800000|2022-05-03 23:00:00|9788|9785.6|9789.3|9786.9|9789.7|9787.3|9787.1|9784.7|182
1651619100000|2022-05-03 23:05:00|9789.5|9787.1|9790|9787.6|9790.2|9788.2|9789.4|9787|115
1651619400000|2022-05-03 23:10:00|9790.1|9787.7|9789.7|9787.3|9790.7|9788.3|9789.5|9787.1|97
1651619700000|2022-05-03 23:15:00|9789.6|9787.2|9790.3|9787.9|9790.6|9788.2|9789.1|9787|107
1651620000000|2022-05-03 23:20:00|9790.4|9788|9791.4|9789|9791.9|9789.8|9789.9|9787.6|135
1651620300000|2022-05-03 23:25:00|9790.9|9789.4|9792.1|9789.7|9792.6|9790.6|9790.9|9788.9|153
1651620600000|2022-05-03 23:30:00|9792.3|9789.9|9792.1|9789.7|9793.6|9791.2|9791|9788.6|206
1651620900000|2022-05-03 23:35:00|9792.2|9789.8|9791.4|9789|9792.3|9789.9|9790.9|9788.7|143
1651621200000|2022-05-03 23:40:00|9791.3|9788.9|9793.8|9791.4|9794|9791.7|9790.9|9788.6|177
1651621500000|2022-05-03 23:45:00|9793.9|9791.5|9790.8|9788.4|9793.9|9791.5|9790.4|9788|270
1651621800000|2022-05-03 23:50:00|9790.7|9788.3|9790.1|9787.7|9790.8|9788.4|9789|9787.1|165
1651622100000|2022-05-03 23:55:00|9790.2|9787.8|9789.6|9787.2|9790.6|9788.5|9788.9|9786.5|125
1651622400000|2022-05-04 00:00:00|9789.7|9787.3|9787.7|9785.3|9790|9787.6|9783.6|9781.2|301
1651622700000|2022-05-04 00:05:00|9787.8|9785.4|9790.7|9788.3|9790.9|9788.5|9786.7|9784.3|119
1651623000000|2022-05-04 00:10:00|9790.6|9788.2|9790.4|9788|9791.4|9789|9789|9787|179
1651623300000|2022-05-04 00:15:00|9790.5|9788.1|9790.5|9788.1|9792.6|9790.2|9790.2|9787.8|200
1651623600000|2022-05-04 00:20:00|9790.4|9788|9792.8|9790.4|9793|9790.7|9790.2|9787.8|230
1651623900000|2022-05-04 00:25:00|9792.9|9790.5|9792.5|9790.1|9793.6|9791.2|9791.9|9789.5|202
1651624200000|2022-05-04 00:30:00|9792.6|9790.2|9791.5|9789.1|9793.5|9791.1|9790.8|9788.6|218
1651624500000|2022-05-04 00:35:00|9791.6|9789.2|9793.2|9790.8|9793.3|9790.9|9791.5|9789.1|182
1651624800000|2022-05-04 00:40:00|9793.1|9790.7|9794.1|9791.7|9795|9793.3|9792.1|9789.7|205
1651625100000|2022-05-04 00:45:00|9793.7|9792.2|9790.4|9788|9794.1|9792.3|9790.3|9787.9|175
1651625400000|2022-05-04 00:50:00|9790.2|9787.8|9789.9|9787.5|9790.4|9788.4|9788.2|9786.3|165
1651625700000|2022-05-04 00:55:00|9789.7|9787.3|9790.9|9788.5|9791.1|9789.1|9788.5|9786.4|158
1651626000000|2022-05-04 01:00:00|9791|9788.6|9793.8|9791.4|9794|9792.1|9789.6|9787.6|202
1651626300000|2022-05-04 01:05:00|9793.7|9791.3|9796|9793.6|9796.3|9794.1|9793.3|9791.3|150
1651626600000|2022-05-04 01:10:00|9795.5|9794|9795.7|9793.3|9797.2|9794.8|9794.7|9792.6|185
1651626900000|2022-05-04 01:15:00|9795.5|9794|9794.1|9791.7|9795.7|9794|9792.6|9790.7|172
1651627200000|2022-05-04 01:20:00|9794|9791.6|9792.8|9790.4|9794.9|9792.8|9792.3|9790.1|159
1651627500000|2022-05-04 01:25:00|9792.7|9790.3|9790|9787.6|9793|9790.9|9789.9|9787.5|135
1651627800000|2022-05-04 01:30:00|9790.1|9787.7|9789.8|9787.4|9790.2|9788.1|9787.5|9785.1|301
1651628100000|2022-05-04 01:35:00|9789.4|9787|9791.3|9788.9|9791.5|9789.4|9788.9|9787|147
1651628400000|2022-05-04 01:40:00|9791.2|9788.8|9787.5|9785.1|9791.5|9789.4|9787.4|9785|195
1651628700000|2022-05-04 01:45:00|9787.6|9785.2|9787.5|9785.1|9788.6|9786.2|9786.3|9784|344
1651629000000|2022-05-04 01:50:00|9787.4|9785|9790.6|9788.2|9791|9788.6|9787.4|9785|219
1651629300000|2022-05-04 01:55:00|9790.5|9788.1|9791|9788.6|9791.8|9789.7|9790|9787.8|214
1651629600000|2022-05-04 02:00:00|9790.9|9788.5|9790.9|9788.5|9791.1|9789.2|9789.5|9787.5|244
1651629900000|2022-05-04 02:05:00|9791|9788.6|9792.6|9790.2|9792.8|9790.4|9790.5|9788.5|200
1651630200000|2022-05-04 02:10:00|9792.5|9790.1|9794.7|9792.3|9795.2|9792.9|9792|9789.9|215
1651630500000|2022-05-04 02:15:00|9794.6|9792.2|9791|9788.6|9794.9|9792.7|9790.9|9788.5|209
1651630800000|2022-05-04 02:20:00|9791.1|9788.7|9792.3|9789.9|9792.3|9790.1|9790.9|9788.6|180
1651631100000|2022-05-04 02:25:00|9792.2|9789.8|9792.1|9789.7|9793.1|9791.1|9791.5|9789.5|151
1651631400000|2022-05-04 02:30:00|9792|9789.6|9792.1|9789.7|9792.8|9790.4|9790.1|9788|187
1651631700000|2022-05-04 02:35:00|9791.9|9789.5|9793|9790.6|9793.2|9791.3|9791.7|9789.4|170
1651632000000|2022-05-04 02:40:00|9793.1|9790.7|9793.9|9791.5|9795.6|9793.6|9792.2|9790.2|216
1651632300000|2022-05-04 02:45:00|9794|9791.6|9794.2|9791.8|9794.4|9792.6|9792.8|9790.6|187
1651632600000|2022-05-04 02:50:00|9794.3|9791.9|9794.8|9792.4|9794.8|9792.8|9793.4|9791.3|128
1651632900000|2022-05-04 02:55:00|9794.9|9792.5|9796.8|9794.4|9797.2|9795.2|9793.6|9791.7|246
1651633200000|2022-05-04 03:00:00|9796.9|9794.5|9794|9792.5|9797.4|9795.4|9793.3|9791.3|274
1651633500000|2022-05-04 03:05:00|9794.4|9792|9795.5|9793.1|9796|9794|9793.9|9792|139
1651633800000|2022-05-04 03:10:00|9795.6|9793.2|9795.3|9793.8|9797.8|9795.9|9794.7|9792.9|239
1651634100000|2022-05-04 03:15:00|9795.4|9793.9|9796.8|9794.4|9797.5|9795.1|9795.4|9793.4|137
1651634400000|2022-05-04 03:20:00|9796.4|9794.9|9797.6|9795.2|9798.2|9796.1|9796.4|9794.5|104
1651634700000|2022-05-04 03:25:00|9797.5|9795.1|9796.5|9794.1|9797.7|9795.9|9795.6|9793.6|161
1651635000000|2022-05-04 03:30:00|9796.4|9794|9798|9796.5|9799.6|9797.6|9796|9794|194
1651635300000|2022-05-04 03:35:00|9798.5|9796.1|9796.3|9793.9|9799.2|9797.4|9795.7|9793.8|221
1651635600000|2022-05-04 03:40:00|9796.2|9793.8|9797|9794.6|9797.7|9795.7|9795.3|9793.2|190
1651635900000|2022-05-04 03:45:00|9796.5|9795|9795.8|9793.4|9797.4|9795.8|9795.2|9793.2|164
1651636200000|2022-05-04 03:50:00|9795.7|9793.3|9796|9793.6|9796.2|9794.6|9794.5|9792.7|128
1651636500000|2022-05-04 03:55:00|9796.1|9793.7|9797.1|9795.6|9797.5|9795.7|9794.7|9792.7|169
1651636800000|2022-05-04 04:00:00|9797|9795.5|9796.6|9794.2|9798.5|9796.5|9796.3|9794.2|146
1651637100000|2022-05-04 04:05:00|9796.8|9794.4|9798.3|9795.9|9798.3|9796.4|9796|9794.2|143
1651637400000|2022-05-04 04:10:00|9798.2|9795.8|9798|9795.6|9799.3|9797.2|9797.4|9795.4|190
1651637700000|2022-05-04 04:15:00|9797.9|9795.5|9797.2|9794.8|9798.2|9796.2|9796.7|9794.8|125
1651638000000|2022-05-04 04:20:00|9797.1|9794.7|9798.9|9796.5|9799.3|9797.4|9796.2|9794.2|240
1651638300000|2022-05-04 04:25:00|9799|9796.6|9799.9|9798.4|9800.6|9798.8|9798.2|9796.3|277
1651638600000|2022-05-04 04:30:00|9800.5|9798.1|9798.7|9797.2|9800.7|9798.5|9797.8|9795.9|256
1651638900000|2022-05-04 04:35:00|9798.6|9797.1|9797.6|9795.2|9799.2|9797.5|9796.8|9794.8|271
1651639200000|2022-05-04 04:40:00|9797.1|9795.6|9796.8|9795.3|9800.2|9798.2|9796.5|9794.5|350
1651639500000|2022-05-04 04:45:00|9796.9|9795.4|9798|9796.5|9799.5|9797.5|9796.9|9795.4|185
1651639800000|2022-05-04 04:50:00|9797.9|9796.4|9798.9|9797.4|9799.5|9797.7|9797.6|9795.6|148
1651640100000|2022-05-04 04:55:00|9799|9797.5|9798.7|9796.3|9800.2|9798.2|9797.4|9795.6|262
1651640400000|2022-05-04 05:00:00|9798.8|9796.4|9799.5|9798|9800.6|9798.7|9798.2|9796.3|323
1651640700000|2022-05-04 05:05:00|9799.4|9797.9|9800.1|9797.7|9800.1|9798.6|9797.4|9795.6|264
1651641000000|2022-05-04 05:10:00|9800|9797.6|9796.1|9794.6|9800.1|9798.2|9795.3|9793.3|217
1651641300000|2022-05-04 05:15:00|9796.3|9794.8|9796.1|9794.6|9796.8|9795|9795.1|9793.2|176
1651641600000|2022-05-04 05:20:00|9796.2|9794.7|9795.5|9794|9796.4|9794.9|9795.1|9793.3|244
1651641900000|2022-05-04 05:25:00|9795.4|9793.9|9795|9793.5|9796.8|9795.2|9794.3|9792.4|231
1651642200000|2022-05-04 05:30:00|9794.9|9793.4|9794.4|9792|9795.5|9793.9|9793.7|9791.9|204
1651642500000|2022-05-04 05:35:00|9794.3|9791.9|9793.7|9792.2|9795.1|9793.6|9792.6|9790.7|311
1651642800000|2022-05-04 05:40:00|9793.8|9792.3|9792.6|9790.2|9794.5|9792.5|9792.2|9790|156
1651643100000|2022-05-04 05:45:00|9793.1|9790.7|9793.7|9791.3|9794.1|9792.1|9792.5|9790.7|250
1651643400000|2022-05-04 05:50:00|9793.6|9791.2|9793.2|9791.7|9794.3|9792.3|9792.9|9790.9|227
1651643700000|2022-05-04 05:55:00|9793.3|9791.8|9793.8|9791.4|9793.9|9792|9792|9789.8|288
1651644000000|2022-05-04 06:00:00|9793.7|9791.3|9795.1|9793.6|9795.9|9794.1|9792.8|9790.9|327
1651644300000|2022-05-04 06:05:00|9795|9793.5|9791.3|9789.8|9795.6|9794.1|9791.3|9789.8|356
1651644600000|2022-05-04 06:10:00|9791.4|9789.9|9790.1|9788.6|9792|9790.1|9788.1|9786.6|336
1651644900000|2022-05-04 06:15:00|9790.2|9788.7|9785.5|9784|9790.8|9788.8|9785.3|9783.8|212
1651645200000|2022-05-04 06:20:00|9785.2|9783.7|9787.2|9785.7|9788.7|9787.1|9785.1|9783.4|276
1651645500000|2022-05-04 06:25:00|9787.3|9785.8|9789.1|9786.7|9790.6|9788.6|9786.6|9784.7|304
1651645800000|2022-05-04 06:30:00|9789.2|9786.8|9789|9787.5|9789.7|9787.8|9787.8|9785.7|245
1651646100000|2022-05-04 06:35:00|9789.1|9787.6|9788|9785.6|9791.6|9789.8|9787.6|9785.6|183
1651646400000|2022-05-04 06:40:00|9787.3|9785.8|9788.6|9786.2|9788.6|9786.6|9786|9784|190
1651646700000|2022-05-04 06:45:00|9788.1|9786.6|9788.6|9786.2|9789.9|9788|9787.7|9786|283
1651647000000|2022-05-04 06:50:00|9788.3|9786.8|9788.8|9787.3|9789.1|9787.3|9785.6|9784.1|239
1651647300000|2022-05-04 06:55:00|9788.7|9787.2|9787.3|9784.9|9789|9787.5|9786.7|9784.7|219
1651647600000|2022-05-04 07:00:00|9786.7|9785.2|9783.9|9781.5|9788.9|9787|9782.2|9780.1|471
1651647900000|2022-05-04 07:05:00|9783.8|9781.4|9787.6|9786.1|9788.1|9786.2|9783.6|9781.4|256
1651648200000|2022-05-04 07:10:00|9787.7|9786.2|9789|9786.6|9790.8|9788.5|9787.2|9785.2|370
1651648500000|2022-05-04 07:15:00|9788.9|9786.5|9795.3|9793.8|9795.8|9793.8|9788.5|9786.5|475
1651648800000|2022-05-04 07:20:00|9795.2|9793.7|9794.8|9793.3|9797.1|9795.2|9793.3|9791.4|280
1651649100000|2022-05-04 07:25:00|9794.9|9793.4|9796.4|9794.9|9797.2|9795.7|9794.8|9793.3|317
1651649400000|2022-05-04 07:30:00|9796.3|9794.8|9794.8|9793.3|9798.6|9796.7|9794.7|9792.9|323
1651649700000|2022-05-04 07:35:00|9794.4|9792.9|9797|9795.5|9797.8|9795.8|9794.3|9792.4|304
1651650000000|2022-05-04 07:40:00|9797.1|9795.6|9798.8|9796.4|9798.8|9797|9794.5|9792.5|300
1651650300000|2022-05-04 07:45:00|9798.7|9796.3|9798.5|9797|9799.4|9797.5|9797.4|9795.3|248
1651650600000|2022-05-04 07:50:00|9798.4|9796.9|9799.4|9797|9800.3|9798.5|9797.3|9795.4|325
1651650900000|2022-05-04 07:55:00|9799|9797.5|9798.3|9795.9|9800.7|9799|9797.8|9795.8|235
1651651200000|2022-05-04 08:00:00|9798.2|9795.8|9801.7|9800.2|9802.5|9800.7|9797.7|9795.7|278
1651651500000|2022-05-04 08:05:00|9801.6|9800.1|9800.2|9798.7|9803.5|9802|9800.1|9798.2|354
1651651800000|2022-05-04 08:10:00|9800.3|9798.8|9800.9|9799.4|9802.8|9801.3|9799.4|9797.7|282
1651652100000|2022-05-04 08:15:00|9800.8|9799.3|9801.5|9800|9803.7|9802|9800.7|9799.2|337
1651652400000|2022-05-04 08:20:00|9801.4|9799.9|9800.7|9798.3|9803.2|9801.7|9799.7|9797.7|324
1651652700000|2022-05-04 08:25:00|9800.6|9798.2|9801.4|9799.9|9801.6|9800.1|9798.5|9797|273
1651653000000|2022-05-04 08:30:00|9801.3|9799.8|9803|9800.6|9803.1|9801.5|9798.8|9796.8|319
1651653300000|2022-05-04 08:35:00|9802.9|9800.5|9802.9|9801.4|9803.9|9802.4|9802.1|9800.5|244
1651653600000|2022-05-04 08:40:00|9803|9801.5|9801.1|9799.6|9803|9801.5|9801.1|9799.1|188
1651653900000|2022-05-04 08:45:00|9801.2|9799.7|9798.2|9796.7|9801.9|9800.4|9796.8|9795|393
1651654200000|2022-05-04 08:50:00|9798.4|9796.9|9802.6|9801.1|9804|9802.2|9798.4|9796.7|279
1651654500000|2022-05-04 08:55:00|9802.5|9801|9807|9805.5|9807.1|9805.6|9802.4|9800.9|285
1651654800000|2022-05-04 09:00:00|9806.9|9805.4|9804.3|9802.8|9807.4|9805.8|9803.1|9801.6|469
1651655100000|2022-05-04 09:05:00|9804.2|9802.7|9806.2|9804.7|9806.8|9805.2|9804.2|9802.7|255
1651655400000|2022-05-04 09:10:00|9806.4|9804.9|9806.4|9804.9|9807.3|9805.6|9805.4|9803.8|337
1651655700000|2022-05-04 09:15:00|9805.9|9804.4|9801.5|9800|9806.7|9804.8|9799.8|9797.9|337
1651656000000|2022-05-04 09:20:00|9801.4|9799.9|9799|9797.5|9802.1|9800.1|9799|9797.5|211
1651656300000|2022-05-04 09:25:00|9799.4|9797.9|9799.1|9797.6|9801.8|9800.3|9798.6|9796.7|233
1651656600000|2022-05-04 09:30:00|9799|9797.5|9800.5|9799|9800.6|9799.1|9798.5|9796.9|277
1651656900000|2022-05-04 09:35:00|9800.4|9798.9|9801.1|9799.6|9803|9801.1|9797.8|9796.2|231
1651657200000|2022-05-04 09:40:00|9801|9799.5|9803.5|9802|9804.1|9802.3|9800.5|9798.8|278
1651657500000|2022-05-04 09:45:00|9803.6|9802.1|9803.8|9802.3|9804.4|9802.7|9802.9|9800.9|259
1651657800000|2022-05-04 09:50:00|9803.9|9802.4|9805.5|9804|9807|9805.1|9803.4|9801.4|298
1651658100000|2022-05-04 09:55:00|9805.6|9804.1|9809.5|9808|9812.2|9810.3|9805.5|9803.8|388
1651658400000|2022-05-04 10:00:00|9809.4|9807.9|9811.4|9809|9811.9|9809.9|9808.1|9806.1|372
1651658700000|2022-05-04 10:05:00|9810.4|9808.9|9812|9810.5|9813.7|9811.8|9810.2|9808.4|326
1651659000000|2022-05-04 10:10:00|9812.1|9810.6|9812.1|9810.6|9813.9|9811.6|9810.2|9808.1|295
1651659300000|2022-05-04 10:15:00|9812.3|9809.9|9816.8|9815.3|9817|9815.5|9811.3|9809.3|305
1651659600000|2022-05-04 10:20:00|9816.9|9815.4|9816.3|9813.9|9817.8|9815.9|9815.4|9813.5|298
1651659900000|2022-05-04 10:25:00|9816.1|9813.7|9817.4|9815|9818.5|9816.7|9814.2|9812.3|363
1651660200000|2022-05-04 10:30:00|9816.9|9815.4|9819.5|9817.1|9819.9|9818.1|9816.9|9815|292
1651660500000|2022-05-04 10:35:00|9819.6|9817.2|9817.4|9815|9820.1|9818.1|9816.8|9814.8|248
1651660800000|2022-05-04 10:40:00|9817.5|9815.1|9817.6|9816.1|9818|9816.5|9815.9|9814|267
1651661100000|2022-05-04 10:45:00|9817.7|9816.2|9816.2|9814.7|9818.3|9816.6|9815.9|9814.4|192
1651661400000|2022-05-04 10:50:00|9816.3|9814.8|9816.9|9815.4|9817.8|9816.1|9815.9|9814.1|223
1651661700000|2022-05-04 10:55:00|9817|9815.5|9816.6|9814.2|9818.1|9816.1|9815.2|9813|284
1651662000000|2022-05-04 11:00:00|9816.5|9814.1|9812.1|9810.6|9816.5|9814.6|9811.3|9809.5|302
1651662300000|2022-05-04 11:05:00|9812|9810.5|9816.7|9815.2|9816.8|9815.3|9810.6|9808.6|278
1651662600000|2022-05-04 11:10:00|9816.8|9815.3|9812.6|9810.2|9817.2|9815.4|9811.9|9810|211
1651662900000|2022-05-04 11:15:00|9812.5|9810.1|9807.5|9806|9812.6|9810.7|9806.5|9805|323
1651663200000|2022-05-04 11:20:00|9807.4|9805.9|9808.1|9806.6|9808.6|9807.1|9807.2|9805.7|207
1651663500000|2022-05-04 11:25:00|9808.2|9806.7|9805.2|9802.8|9808.4|9806.9|9803.4|9801.9|275
1651663800000|2022-05-04 11:30:00|9805.1|9802.7|9802.6|9801.1|9806.3|9804.3|9800.1|9798.2|396
1651664100000|2022-05-04 11:35:00|9802.7|9801.2|9801.5|9800|9803.7|9802|9800.2|9798.3|331
1651664400000|2022-05-04 11:40:00|9801.6|9800.1|9801.2|9798.8|9803.1|9801.5|9798.1|9796.6|360
1651664700000|2022-05-04 11:45:00|9801.1|9798.7|9801.5|9800|9802.7|9801.2|9798.5|9797|251
1651665000000|2022-05-04 11:50:00|9801.4|9799.9|9798.4|9796.9|9802.1|9800.6|9798.4|9796.9|365
1651665300000|2022-05-04 11:55:00|9798.3|9796.8|9801.1|9799.6|9802.7|9801.2|9798|9796.5|425
1651665600000|2022-05-04 12:00:00|9801.2|9799.7|9802.7|9801.2|9804.5|9803|9800.9|9799.4|275
1651665900000|2022-05-04 12:05:00|9802.8|9801.3|9804.3|9802.8|9804.6|9803.1|9802.4|9800.9|222
1651666200000|2022-05-04 12:10:00|9804.1|9802.6|9806.3|9802.4|9807|9805.5|9803.9|9802.4|341
1651666500000|2022-05-04 12:15:00|9806.2|9802.3|9805.2|9803.7|9806.6|9804|9802.8|9800.9|425
1651666800000|2022-05-04 12:20:00|9805.1|9803.6|9807.7|9806.2|9807.8|9806.3|9805|9803.5|449
1651667100000|2022-05-04 12:25:00|9807.8|9806.3|9801.8|9799.4|9808.7|9806.9|9801|9799.4|329
1651667400000|2022-05-04 12:30:00|9802|9799.6|9800.8|9799.3|9802.6|9800.3|9799.2|9797.3|323
1651667700000|2022-05-04 12:35:00|9800.9|9799.4|9792.4|9790.9|9801|9799.4|9792.3|9790.5|414
1651668000000|2022-05-04 12:40:00|9792.5|9791|9796.3|9794.8|9798.6|9796.9|9792|9790.5|418
1651668300000|2022-05-04 12:45:00|9796.2|9794.7|9797.1|9795.6|9797.4|9795.9|9793.9|9792.4|341
1651668600000|2022-05-04 12:50:00|9797.2|9795.7|9800.6|9799.1|9801.5|9799.7|9796.8|9794.8|374
1651668900000|2022-05-04 12:55:00|9800.5|9799|9802.4|9800|9803.7|9802.1|9799|9797.1|395
1651669200000|2022-05-04 13:00:00|9802.5|9800.1|9802.5|9800.1|9804.1|9802.2|9801.1|9799.1|395
1651669500000|2022-05-04 13:05:00|9802.6|9800.2|9802.4|9800.9|9803|9801.1|9801.3|9799.5|293
1651669800000|2022-05-04 13:10:00|9802.3|9800.8|9805|9803.5|9808.8|9806.9|9802.2|9800.6|555
1651670100000|2022-05-04 13:15:00|9805.1|9803.6|9806.2|9804.7|9806.3|9804.8|9803.6|9802.1|271
1651670400000|2022-05-04 13:20:00|9806.3|9804.8|9807.8|9806.3|9808|9806.5|9805.7|9804.2|375
1651670700000|2022-05-04 13:25:00|9807.9|9806.4|9813.9|9812.4|9814|9812.5|9807.7|9806.2|307
1651671000000|2022-05-04 13:30:00|9814.1|9812.6|9821.1|9818.7|9822.9|9820.8|9813.6|9811.7|416
1651671300000|2022-05-04 13:35:00|9820.7|9819.2|9828.4|9826|9828.5|9826.7|9820.6|9819.1|506
1651671600000|2022-05-04 13:40:00|9828.2|9826.7|9822.3|9819.9|9828.9|9827.2|9820.2|9818.1|587
1651671900000|2022-05-04 13:45:00|9822.6|9820|9821.1|9819.6|9822.9|9821.3|9820|9818.5|514
1651672200000|2022-05-04 13:50:00|9821.3|9819.8|9826.7|9825.2|9828.3|9826.8|9821.2|9819.7|602
1651672500000|2022-05-04 13:55:00|9826.8|9825.3|9825.3|9822.9|9828.1|9826.1|9823.3|9821.5|449
1651672800000|2022-05-04 14:00:00|9825|9822.6|9828.2|9826.7|9829.3|9827.8|9822.4|9820.3|616
1651673100000|2022-05-04 14:05:00|9828.3|9826.8|9834.2|9832.7|9836.3|9834.4|9828.2|9826.7|476
1651673400000|2022-05-04 14:10:00|9834.1|9832.6|9833.7|9832.2|9835.8|9834.3|9829.1|9827.3|534
1651673700000|2022-05-04 14:15:00|9833.8|9832.3|9832.4|9830.9|9837.4|9835.1|9829.5|9827.8|606
1651674000000|2022-05-04 14:20:00|9832.7|9831.2|9833.4|9831.9|9834.5|9833|9828.3|9826.8|458
1651674300000|2022-05-04 14:25:00|9832.6|9831.1|9834.1|9832.6|9834.9|9833.1|9829|9827.5|352
1651674600000|2022-05-04 14:30:00|9834|9832.5|9836.4|9834.9|9840.3|9838.5|9833|9831.5|523
1651674900000|2022-05-04 14:35:00|9836.5|9835|9830.6|9829.1|9836.5|9835|9829.5|9827.9|346
1651675200000|2022-05-04 14:40:00|9830.7|9829.2|9829.5|9828|9833|9831|9828.9|9827.4|433
1651675500000|2022-05-04 14:45:00|9829.9|9827.5|9827.3|9825.8|9833.4|9831|9824.5|9822.6|471
1651675800000|2022-05-04 14:50:00|9827.4|9825.9|9828.5|9827|9829.8|9828.3|9823.8|9822.3|679
1651676100000|2022-05-04 14:55:00|9829|9826.6|9828.8|9827.3|9829.2|9827.6|9825.2|9823.5|705
1651676400000|2022-05-04 15:00:00|9828.7|9827.2|9826.4|9824.9|9830.1|9828.3|9826.3|9824.8|458
1651676700000|2022-05-04 15:05:00|9826.3|9824.8|9825.2|9823.7|9829|9827.5|9824.1|9822.6|391
1651677000000|2022-05-04 15:10:00|9825.3|9823.8|9824.2|9822.7|9827.7|9826.1|9823.5|9821.8|354
1651677300000|2022-05-04 15:15:00|9824.1|9822.6|9824.1|9822.6|9824.9|9823.4|9820.5|9819|387
1651677600000|2022-05-04 15:20:00|9824.2|9822.7|9820.4|9818.9|9825.5|9823.9|9820.2|9818.7|375
1651677900000|2022-05-04 15:25:00|9820.7|9819.2|9821.5|9820|9824|9822.4|9818.9|9817.4|334
1651678200000|2022-05-04 15:30:00|9822.2|9820.7|9822.7|9821.2|9823.3|9821.8|9819.2|9817.7|358
1651678500000|2022-05-04 15:35:00|9822.5|9821|9831.1|9829.6|9832|9830.1|9822.5|9821|401
1651678800000|2022-05-04 15:40:00|9830.9|9829.4|9833.3|9831.8|9835|9833.5|9830|9828.5|339
1651679100000|2022-05-04 15:45:00|9832.6|9831.1|9828.6|9827.1|9832.7|9831.2|9827|9825.2|324
1651679400000|2022-05-04 15:50:00|9828.7|9827.2|9829.2|9827.7|9831.5|9830|9827.5|9825.6|315
1651679700000|2022-05-04 15:55:00|9829.1|9827.6|9830.4|9828.9|9834.3|9832.8|9828.6|9827.1|383
1651680000000|2022-05-04 16:00:00|9830|9828.5|9834.6|9833.1|9835.1|9833.6|9829.8|9828.3|395
1651680300000|2022-05-04 16:05:00|9834.5|9833|9832.6|9831.1|9834.7|9833.2|9832|9830.5|324
1651680600000|2022-05-04 16:10:00|9832.5|9831|9833.3|9831.8|9833.6|9832.1|9831.4|9829.9|286
1651680900000|2022-05-04 16:15:00|9833.4|9831.9|9833.3|9831.8|9835.5|9834|9833|9831.5|269
1651681200000|2022-05-04 16:20:00|9833.2|9831.7|9835.2|9833.7|9835.4|9833.9|9830.4|9828.5|305
1651681500000|2022-05-04 16:25:00|9835.1|9833.6|9833.7|9832.2|9836.1|9834.6|9832.6|9831|409
1651681800000|2022-05-04 16:30:00|9833.8|9832.3|9833.4|9831.9|9835.4|9833.9|9832.1|9830.2|394
1651682100000|2022-05-04 16:35:00|9833.5|9832|9835.2|9833.7|9835.3|9833.8|9831|9829.5|362
1651682400000|2022-05-04 16:40:00|9835.3|9833.8|9833.6|9832.1|9835.3|9833.8|9832.9|9831.4|306
1651682700000|2022-05-04 16:45:00|9833.7|9832.2|9835.1|9833.6|9837.8|9835.9|9833.4|9831.9|371
1651683000000|2022-05-04 16:50:00|9835.2|9833.7|9835.5|9834|9836.8|9835.1|9834.2|9832.3|390
1651683300000|2022-05-04 16:55:00|9835.4|9833.9|9834|9832.5|9836.1|9834.2|9832|9830.5|318
1651683600000|2022-05-04 17:00:00|9834.1|9832.6|9830.2|9828.7|9834.5|9833|9829.2|9827.7|414
1651683900000|2022-05-04 17:05:00|9830.1|9828.6|9831.1|9829.6|9832.7|9830.7|9829.6|9828.1|255
1651684200000|2022-05-04 17:10:00|9831.2|9829.7|9836.1|9834.6|9836.9|9835|9831.1|9829.6|485
1651684500000|2022-05-04 17:15:00|9836|9834.5|9834.3|9832.8|9836.6|9835.1|9833.7|9832.2|258
1651684800000|2022-05-04 17:20:00|9834.2|9832.7|9834.9|9833.4|9836.4|9834.9|9834.2|9832.7|263
1651685100000|2022-05-04 17:25:00|9835|9833.5|9836|9834.5|9838.5|9836.5|9834.9|9833.4|383
1651685400000|2022-05-04 17:30:00|9835.9|9834.4|9835.8|9834.3|9837|9835.5|9835.4|9833.9|355
1651685700000|2022-05-04 17:35:00|9835.9|9834.4|9838.9|9837.4|9839.9|9838.2|9835.8|9834.3|333
1651686000000|2022-05-04 17:40:00|9838.8|9837.3|9840.6|9839.1|9840.9|9839.4|9838.8|9837.3|302
1651686300000|2022-05-04 17:45:00|9840.7|9839.2|9847.3|9844.9|9847.3|9844.9|9840.4|9838.9|494
1651686600000|2022-05-04 17:50:00|9847.2|9844.8|9844.1|9841.7|9847.7|9845.5|9843.7|9841.6|438
1651686900000|2022-05-04 17:55:00|9844.2|9841.8|9838.6|9833.6|9844.8|9842.8|9835.6|9830.6|691
1651687200000|2022-05-04 18:00:00|9836|9831|9812.3|9810|9842.9|9837.9|9808|9803.9|1194
1651687500000|2022-05-04 18:05:00|9811.8|9809.4|9814.5|9811.7|9821.8|9819.5|9798.5|9795.2|994
1651687800000|2022-05-04 18:10:00|9814.2|9811.6|9812.5|9810.1|9824|9821.5|9810.2|9807.7|1395
1651688100000|2022-05-04 18:15:00|9812.2|9810|9822.5|9820.1|9826|9823.4|9807.6|9805.5|1175
1651688400000|2022-05-04 18:20:00|9822.4|9820|9820.6|9818.2|9829.6|9827.1|9819.4|9817|984
1651688700000|2022-05-04 18:25:00|9820.9|9818.5|9818.7|9816.3|9824.2|9821.8|9814.7|9812.3|1037
1651689000000|2022-05-04 18:30:00|9818.8|9816.4|9849.5|9847.1|9850.1|9847.6|9816|9813.6|2089
1651689300000|2022-05-04 18:35:00|9849.6|9847.2|9834.4|9831.3|9853.7|9851.3|9822.8|9820.2|2170
1651689600000|2022-05-04 18:40:00|9834.3|9831.4|9773.3|9768.4|9839.2|9836.4|9772.2|9767.4|2171
1651689900000|2022-05-04 18:45:00|9773.5|9768.5|9765.3|9762.4|9785.9|9781|9761.5|9758.8|2006
1651690200000|2022-05-04 18:50:00|9765.4|9762.3|9740.7|9737.5|9765.4|9762.3|9740.4|9737.5|1956
1651690500000|2022-05-04 18:55:00|9740.2|9737.6|9746.7|9744.1|9754.2|9751.7|9734.3|9731.7|2114
1651690800000|2022-05-04 19:00:00|9745.9|9742.9|9757.9|9755.5|9771.5|9768.4|9742.1|9739|2025
1651691100000|2022-05-04 19:05:00|9756.8|9754.4|9748.8|9746.4|9757.5|9754.8|9735.4|9731.9|1966
1651691400000|2022-05-04 19:10:00|9748.7|9746.3|9742.8|9740.4|9748.7|9746.3|9737.5|9734.1|1822
1651691700000|2022-05-04 19:15:00|9742.9|9740.5|9751.7|9749.3|9753.1|9750.6|9739.3|9736.7|1669
1651692000000|2022-05-04 19:20:00|9751.9|9749.2|9745.5|9743.1|9752.6|9750.2|9741.9|9739.3|1301
1651692300000|2022-05-04 19:25:00|9745.7|9743|9735.3|9732.9|9750.2|9747.8|9734.2|9731.5|1202
1651692600000|2022-05-04 19:30:00|9735.2|9732.8|9729.6|9727.2|9741|9738.5|9728.6|9726.2|1214
1651692900000|2022-05-04 19:35:00|9729.7|9727.3|9736.8|9734.3|9736.8|9734.3|9725.5|9723.1|874
1651693200000|2022-05-04 19:40:00|9736.6|9734.2|9735.3|9732.9|9740.8|9738.4|9734|9731.6|1051
1651693500000|2022-05-04 19:45:00|9735.4|9733|9732.9|9730.5|9740.3|9737.9|9730.4|9728|1040
1651693800000|2022-05-04 19:50:00|9732.4|9730|9730.9|9728.5|9733.1|9730.7|9725.9|9723.6|918
1651694100000|2022-05-04 19:55:00|9730.8|9728.4|9731.3|9728.9|9736.7|9734.3|9730|9727.6|918
1651694400000|2022-05-04 20:00:00|9731.6|9729.2|9733.5|9731.1|9740|9738|9731.5|9729.2|674
1651694700000|2022-05-04 20:05:00|9733.6|9731.2|9731.7|9729.3|9734|9731.6|9730.4|9728|520
1651695000000|2022-05-04 20:10:00|9731.6|9729.2|9725.4|9723|9732|9729.7|9724.8|9722.4|683
1651695300000|2022-05-04 20:15:00|9725.6|9723.2|9723.8|9721.4|9726.8|9724.4|9722.5|9720.1|516
1651695600000|2022-05-04 20:20:00|9723.7|9721.3|9727.9|9725.5|9728.2|9725.8|9722.8|9720.4|283
1651695900000|2022-05-04 20:25:00|9727.7|9725.3|9724.5|9722.1|9728.2|9725.8|9723.9|9721.7|310
1651696200000|2022-05-04 20:30:00|9724.4|9722|9723.8|9721.4|9724.6|9722.2|9722.1|9719.7|176
1651696500000|2022-05-04 20:35:00|9723.7|9721.3|9723.2|9720.8|9724|9721.6|9722.6|9720.6|155
1651696800000|2022-05-04 20:40:00|9723.3|9720.9|9725.1|9722.7|9725.1|9722.7|9723.2|9720.8|128
1651697100000|2022-05-04 20:45:00|9725.3|9722.9|9726.3|9723.9|9728|9725.6|9725|9722.6|225
1651697400000|2022-05-04 20:50:00|9726.2|9723.8|9726.5|9724.1|9726.7|9724.3|9725.4|9723|148
1651697700000|2022-05-04 20:55:00|9726.3|9723.9|9722.8|9720.4|9726.6|9724.2|9722.1|9719.4|295
1651698000000|2022-05-04 21:00:00|9722.9|9720.2|9724.9|9720.8|9724.9|9721.9|9722.6|9719.8|32
1651698300000|2022-05-04 21:05:00|9724.8|9720.7|9725.6|9720.6|9725.7|9721.7|9724.6|9720.2|72
1651698600000|2022-05-04 21:10:00|9725.7|9720.7|9736.2|9731.2|9738.7|9733.7|9724.6|9719.9|106
1651698900000|2022-05-04 21:15:00|9736.8|9731.8|9733.7|9728.7|9737.2|9732.2|9731.4|9726.4|225
1651699200000|2022-05-04 21:20:00|9733.2|9728.2|9733.2|9728.2|9735|9730|9732.8|9727.8|76
1651699500000|2022-05-04 21:25:00|9735|9730|9733|9728|9736.2|9731.2|9732.3|9727.3|160
1651699800000|2022-05-04 21:30:00|9732.9|9727.9|9742.2|9737.2|9744.4|9739.4|9732.8|9727.8|15
1651700100000|2022-05-04 21:35:00|9741.5|9736.5|9736.5|9731.5|9743.6|9738.6|9733.1|9728.1|187
1651700400000|2022-05-04 21:40:00|9735.4|9730.4|9735.9|9730.9|9740.7|9735.7|9732.2|9727.2|173
1651700700000|2022-05-04 21:45:00|9734|9729|9731.3|9726.3|9739.2|9734.2|9728.5|9723.5|210
1651701000000|2022-05-04 21:50:00|9731.5|9726.5|9736.4|9731.4|9738|9733|9728.6|9723.6|130
1651701300000|2022-05-04 21:55:00|9736.9|9731.9|9737.7|9732.7|9741.1|9736.1|9729.9|9724.9|167
1651701600000|2022-05-04 22:00:00|9735.1|9730.1|9728|9724.4|9739.9|9734.9|9726|9721|425
1651701900000|2022-05-04 22:05:00|9728.1|9724.3|9727|9724.2|9728.7|9726.3|9726.6|9723.4|227
1651702200000|2022-05-04 22:10:00|9727.2|9724.1|9741.2|9738|9742.3|9738.7|9726.8|9723.9|823
1651702500000|2022-05-04 22:15:00|9741.4|9737.9|9739.8|9736.5|9742.5|9738.9|9739.3|9736.2|607
1651702800000|2022-05-04 22:20:00|9739.6|9736.9|9740|9737.3|9743.4|9740.2|9738.6|9735.4|367
1651703100000|2022-05-04 22:25:00|9740.2|9737.2|9742|9739.6|9742.5|9740|9738.8|9736.2|358
1651703400000|2022-05-04 22:30:00|9741.9|9739.5|9740.9|9738.5|9742.7|9740.3|9738.7|9736.2|346
1651703700000|2022-05-04 22:35:00|9741|9738.6|9741.1|9738.7|9743.3|9740.7|9738.8|9735.5|431
1651704000000|2022-05-04 22:40:00|9741.2|9738.8|9741.9|9739.5|9746.4|9743.3|9741.2|9738.8|326
1651704300000|2022-05-04 22:45:00|9741.2|9738.8|9745.4|9743|9746.2|9743.3|9739.9|9736.9|357
1651704600000|2022-05-04 22:50:00|9745.5|9743.1|9743.9|9741.5|9746.1|9743.4|9739.7|9736.9|510
1651704900000|2022-05-04 22:55:00|9743.8|9741.4|9747.2|9744.7|9748|9745.3|9742.2|9739.7|212
1651705200000|2022-05-04 23:00:00|9747.3|9744.8|9748|9745.6|9749.7|9747.4|9745.3|9742.9|239
1651705500000|2022-05-04 23:05:00|9747.9|9745.5|9747.1|9745.6|9749.5|9747.5|9746.7|9744.6|173
1651705800000|2022-05-04 23:10:00|9747.6|9745.2|9745.7|9743.3|9748.2|9745.8|9744.8|9742.4|168
1651706100000|2022-05-04 23:15:00|9745.6|9743.2|9745.8|9744.3|9747|9744.8|9742.8|9740.7|303
1651706400000|2022-05-04 23:20:00|9746.2|9743.8|9744.9|9742.5|9746.4|9744.2|9743.9|9741.8|240
1651706700000|2022-05-04 23:25:00|9744.4|9742.9|9742.1|9739.7|9744.9|9743|9741.1|9738.7|302
1651707000000|2022-05-04 23:30:00|9742.2|9739.8|9741.4|9739|9742.8|9740.5|9740.5|9738.5|165
1651707300000|2022-05-04 23:35:00|9741.3|9738.9|9740.6|9738.2|9741.7|9739.4|9739.6|9737.5|158
1651707600000|2022-05-04 23:40:00|9740.5|9738.1|9738.3|9735.9|9740.7|9738.6|9738|9735.7|177
1651707900000|2022-05-04 23:45:00|9738.2|9735.8|9734.6|9732.2|9738.3|9736.8|9734|9731.6|257
1651708200000|2022-05-04 23:50:00|9734.7|9732.3|9731|9728.6|9736.1|9733.7|9730.5|9728.1|376
1651708500000|2022-05-04 23:55:00|9730.7|9728.3|9734.7|9732.3|9736|9733.6|9730.7|9728.3|269
1651708800000|2022-05-05 00:00:00|9734.6|9732.2|9730.5|9728.1|9734.6|9732.2|9727.8|9725.4|399
1651709100000|2022-05-05 00:05:00|9730.6|9728.2|9734.6|9732.2|9737.6|9735.2|9729.8|9727.4|381
1651709400000|2022-05-05 00:10:00|9734.5|9732.1|9737.7|9735.3|9740.7|9738.3|9732.1|9730|389
1651709700000|2022-05-05 00:15:00|9737.8|9735.4|9734.9|9732.5|9740.4|9738|9734.6|9732.2|333
1651710000000|2022-05-05 00:20:00|9735|9732.6|9733.5|9731.1|9736.3|9733.9|9729.7|9727.3|395
1651710300000|2022-05-05 00:25:00|9733.4|9731|9739.5|9737.1|9739.6|9737.2|9731.7|9729.3|455
1651710600000|2022-05-05 00:30:00|9739.2|9736.8|9735|9733.5|9739.3|9736.9|9735|9733.1|298
1651710900000|2022-05-05 00:35:00|9735.6|9733.2|9742.2|9739.8|9742.5|9740.4|9733.7|9731.8|410
1651711200000|2022-05-05 00:40:00|9742.3|9739.9|9740.9|9738.5|9743.3|9741.5|9737|9734.8|451
1651711500000|2022-05-05 00:45:00|9740.7|9738.3|9739.8|9738.3|9742.4|9740.2|9738.9|9737|361
1651711800000|2022-05-05 00:50:00|9739.7|9738.2|9737.6|9735.2|9740.2|9738.2|9737.1|9734.8|296
1651712100000|2022-05-05 00:55:00|9737.7|9735.3|9734.5|9732.1|9737.7|9735.9|9733.5|9731.8|292
1651712400000|2022-05-05 01:00:00|9734.4|9732|9736|9734.5|9738.3|9736.2|9733.6|9731.7|459
1651712700000|2022-05-05 01:05:00|9735.9|9734.4|9732.7|9730.3|9736.7|9734.7|9730.4|9728.3|503
1651713000000|2022-05-05 01:10:00|9732.8|9730.4|9733.9|9731.5|9734.8|9732.7|9730.4|9728.6|483
1651713300000|2022-05-05 01:15:00|9734|9731.6|9729.5|9728|9734.2|9732.4|9729.1|9727.3|501
1651713600000|2022-05-05 01:20:00|9729.6|9728.1|9724.5|9722.1|9729.9|9728.2|9722.1|9719.7|744
1651713900000|2022-05-05 01:25:00|9724.4|9722|9722.6|9720.2|9726.9|9725.2|9721.9|9720.1|522
1651714200000|2022-05-05 01:30:00|9722.7|9720.3|9717.7|9716.2|9724.1|9722|9715.3|9712.9|621
1651714500000|2022-05-05 01:35:00|9717.8|9716.3|9717.8|9715.4|9719.7|9717.3|9713.7|9711.3|447
1651714800000|2022-05-05 01:40:00|9717.7|9715.3|9720.8|9718.4|9723.7|9721.6|9716.8|9714.4|435
1651715100000|2022-05-05 01:45:00|9720.7|9718.3|9724|9721.6|9726.2|9724.6|9720.2|9717.9|424
1651715400000|2022-05-05 01:50:00|9723.9|9721.5|9719.7|9717.3|9724.5|9722.2|9718|9715.6|408
1651715700000|2022-05-05 01:55:00|9719.2|9716.8|9718.7|9716.3|9719.7|9717.8|9717|9714.9|339
1651716000000|2022-05-05 02:00:00|9718.6|9716.2|9716.5|9715|9719.2|9716.8|9715.2|9713.3|463
1651716300000|2022-05-05 02:05:00|9716.6|9715.1|9718.1|9716.6|9718.7|9716.8|9716.4|9714.4|334
1651716600000|2022-05-05 02:10:00|9718.2|9716.7|9722.8|9720.4|9723|9721.1|9717.6|9715.9|347
1651716900000|2022-05-05 02:15:00|9722.7|9720.3|9721.7|9719.3|9723|9721.5|9720.1|9718.3|402
1651717200000|2022-05-05 02:20:00|9721.8|9719.4|9720.5|9719|9721.8|9719.7|9718.4|9716.7|313
1651717500000|2022-05-05 02:25:00|9720.4|9718.9|9720.4|9718|9722.2|9720.6|9718.5|9716.6|283
1651717800000|2022-05-05 02:30:00|9720.5|9718.1|9718.5|9716.1|9720.7|9718.8|9717.2|9715.1|248
1651718100000|2022-05-05 02:35:00|9718.4|9716|9713.8|9711.4|9718.5|9716.6|9713|9710.6|277
1651718400000|2022-05-05 02:40:00|9713.7|9711.3|9712.7|9710.3|9714.7|9712.3|9711.1|9708.7|230
1651718700000|2022-05-05 02:45:00|9712.8|9710.4|9712.5|9711|9713.4|9711.3|9712.3|9709.9|192
1651719000000|2022-05-05 02:50:00|9712.4|9710.9|9717.6|9716.1|9718.1|9716.2|9712.3|9710.8|290
1651719300000|2022-05-05 02:55:00|9717.5|9716|9722.3|9719.9|9722.4|9720.3|9717.1|9714.7|253
1651719600000|2022-05-05 03:00:00|9722.4|9720|9723.4|9721|9724.7|9722.6|9721.8|9719.8|252
1651719900000|2022-05-05 03:05:00|9723.5|9721.1|9725|9722.6|9726.9|9724.5|9722.7|9720.6|283
1651720200000|2022-05-05 03:10:00|9725.1|9722.7|9723.3|9720.9|9726.1|9724.1|9722.9|9720.8|275
1651720500000|2022-05-05 03:15:00|9723.2|9720.8|9723|9721.5|9724.3|9722.2|9722.2|9720.2|169
1651720800000|2022-05-05 03:20:00|9723.2|9720.8|9726.1|9723.7|9726.8|9724.8|9722.6|9720.7|222
1651721100000|2022-05-05 03:25:00|9726|9723.6|9725.1|9722.7|9726.9|9724.8|9724.5|9722.5|185
1651721400000|2022-05-05 03:30:00|9725.2|9722.8|9725|9722.6|9726.3|9724.2|9723.9|9721.8|272
1651721700000|2022-05-05 03:35:00|9724.9|9722.5|9722.7|9720.3|9725.5|9723.5|9721.3|9718.9|226
1651722000000|2022-05-05 03:40:00|9722.8|9720.4|9723.5|9722|9724.3|9722.1|9720.7|9718.7|235
1651722300000|2022-05-05 03:45:00|9724|9721.6|9724.6|9722.2|9726.1|9724.4|9723.5|9721.6|267
1651722600000|2022-05-05 03:50:00|9724.7|9722.3|9726.6|9724.2|9726.9|9724.5|9724.2|9722|202
1651722900000|2022-05-05 03:55:00|9726.5|9724.1|9728.8|9726.4|9730.6|9728.2|9726.5|9724.1|210
1651723200000|2022-05-05 04:00:00|9728.7|9726.3|9731.4|9729|9731.4|9729|9727.6|9725.2|242
1651723500000|2022-05-05 04:05:00|9731.3|9728.9|9732.1|9729.7|9733.2|9731|9729.7|9727.5|338
1651723800000|2022-05-05 04:10:00|9731.9|9729.5|9732.2|9729.8|9733.6|9731.7|9730.8|9728.8|249
1651724100000|2022-05-05 04:15:00|9732|9729.6|9731.3|9729.8|9732.6|9730.9|9729.6|9727.7|315
1651724400000|2022-05-05 04:20:00|9731.2|9729.7|9728.7|9727.2|9731.9|9730|9727.9|9726|222
1651724700000|2022-05-05 04:25:00|9728.8|9727.3|9733.5|9732|9734.2|9732.4|9728.7|9727.2|315
1651725000000|2022-05-05 04:30:00|9734.1|9732.6|9731.6|9729.2|9734.8|9732.9|9731.5|9729.2|230
1651725300000|2022-05-05 04:35:00|9731.7|9729.3|9731.8|9730.3|9732.5|9730.3|9730|9728.1|164
1651725600000|2022-05-05 04:40:00|9732.1|9729.7|9732.3|9730.8|9734.1|9732.4|9731.6|9729.7|234
1651725900000|2022-05-05 04:45:00|9732.6|9730.2|9730.8|9728.4|9733.2|9731.4|9730.2|9727.9|300
1651726200000|2022-05-05 04:50:00|9730.9|9728.5|9729.1|9726.7|9732.7|9730.6|9728|9726|292
1651726500000|2022-05-05 04:55:00|9729.2|9726.8|9732.3|9729.9|9733.1|9730.9|9728.3|9726.4|307
1651726800000|2022-05-05 05:00:00|9732.5|9730.1|9730.2|9728.7|9732.8|9730.5|9728|9726.1|267
1651727100000|2022-05-05 05:05:00|9730.1|9728.6|9734.4|9732|9735.6|9733.5|9730|9728.2|366
1651727400000|2022-05-05 05:10:00|9734.5|9732.1|9733|9730.6|9736.5|9734.1|9732.9|9730.6|266
1651727700000|2022-05-05 05:15:00|9733.1|9730.7|9732|9729.6|9733.5|9731.3|9730.2|9728.2|295
1651728000000|2022-05-05 05:20:00|9732.1|9729.7|9730.1|9728.6|9732.9|9730.6|9730.1|9728.1|169
1651728300000|2022-05-05 05:25:00|9730.5|9728.1|9730.8|9729.3|9731.4|9729.6|9729.3|9727.1|235
1651728600000|2022-05-05 05:30:00|9730.7|9729.2|9732.6|9730.2|9732.8|9730.8|9730.5|9728.6|204
1651728900000|2022-05-05 05:35:00|9732.1|9730.6|9734.6|9733.1|9735|9733.2|9730.5|9728.4|226
1651729200000|2022-05-05 05:40:00|9734.7|9733.2|9732.6|9731.1|9736|9734.1|9732.5|9730.6|256
1651729500000|2022-05-05 05:45:00|9732.7|9730.2|9732.3|9729.9|9735|9732.9|9729.6|9727.6|377
1651729800000|2022-05-05 05:50:00|9732.5|9730.1|9733.2|9730.8|9736.1|9734|9731.6|9729.7|306
1651730100000|2022-05-05 05:55:00|9733.3|9730.9|9743.6|9741.2|9744.5|9741.6|9732.6|9730.6|428
1651730400000|2022-05-05 06:00:00|9743.7|9741.3|9742.2|9740.7|9745.6|9743.2|9741.2|9738.8|561
1651730700000|2022-05-05 06:05:00|9742.1|9740.6|9740.4|9738|9744.4|9742.8|9734.2|9731.8|593
1651731000000|2022-05-05 06:10:00|9740.3|9737.9|9742.5|9741|9745.1|9743|9736.8|9734.9|720
1651731300000|2022-05-05 06:15:00|9742.4|9740.9|9739.9|9738.4|9744.1|9742|9738.1|9736.1|542
1651731600000|2022-05-05 06:20:00|9739.3|9737.8|9745.8|9743.4|9745.8|9744|9739.3|9737.8|405
1651731900000|2022-05-05 06:25:00|9745.9|9743.5|9752.2|9749.5|9755.1|9752.7|9745.2|9743.2|539
1651732200000|2022-05-05 06:30:00|9751.9|9749.6|9761.9|9759.5|9762|9760|9751.8|9748.7|671
1651732500000|2022-05-05 06:35:00|9760.8|9758.4|9760.6|9758.2|9764|9761.7|9758.7|9756.6|602
1651732800000|2022-05-05 06:40:00|9760.5|9758.1|9762.5|9760.1|9762.9|9760.8|9759.3|9757|397
1651733100000|2022-05-05 06:45:00|9762.6|9760.2|9755.4|9753.9|9762.9|9760.5|9753.6|9751.6|528
1651733400000|2022-05-05 06:50:00|9755.5|9754|9758.6|9757.1|9759.2|9757.1|9755.3|9753.5|372
1651733700000|2022-05-05 06:55:00|9759|9756.6|9757.4|9755.9|9761.7|9759.6|9754.3|9752.4|430
1651734000000|2022-05-05 07:00:00|9757.2|9755.7|9760.5|9758.1|9764.8|9762.7|9754.7|9753|809
1651734300000|2022-05-05 07:05:00|9760.6|9758.2|9760.9|9759.4|9764.6|9762.8|9758.4|9756.4|578
1651734600000|2022-05-05 07:10:00|9761|9759.5|9749.8|9747.4|9761.8|9760.3|9748.8|9746.6|560
1651734900000|2022-05-05 07:15:00|9748.8|9747.3|9754.9|9753.4|9758.5|9756.6|9748.8|9747.3|567
1651735200000|2022-05-05 07:20:00|9754.8|9753.3|9770.2|9767.4|9771|9768.6|9753.7|9751.8|555
1651735500000|2022-05-05 07:25:00|9769.9|9767.5|9778.7|9776.3|9779.4|9777.4|9768.8|9766.4|552
1651735800000|2022-05-05 07:30:00|9778.3|9775.9|9770.1|9768.6|9778.5|9776.4|9769.1|9767.6|523
1651736100000|2022-05-05 07:35:00|9770|9768.5|9775.6|9774.1|9776.7|9775|9765.7|9763.5|584
1651736400000|2022-05-05 07:40:00|9775.5|9774|9769.7|9768.2|9776.1|9774.3|9769.5|9767.7|516
1651736700000|2022-05-05 07:45:00|9769.8|9768.3|9763.1|9760.7|9772.6|9770.3|9762.7|9760.7|564
1651737000000|2022-05-05 07:50:00|9763|9760.6|9764|9762.5|9765.9|9763.7|9759.4|9757.5|458
1651737300000|2022-05-05 07:55:00|9764.1|9762.6|9767.9|9765.5|9767.9|9765.9|9763|9761.1|512
1651737600000|2022-05-05 08:00:00|9767.7|9765.3|9774.5|9772.1|9777.8|9775.4|9766.6|9764.6|653
1651737900000|2022-05-05 08:05:00|9774.4|9772|9779.2|9776.8|9779.9|9777.9|9771.8|9769.4|557
1651738200000|2022-05-05 08:10:00|9779.1|9776.7|9784.4|9782.9|9785.6|9783.6|9778.9|9776.5|509
1651738500000|2022-05-05 08:15:00|9784.5|9783|9784.2|9781.8|9784.9|9783|9777.7|9775.6|541
1651738800000|2022-05-05 08:20:00|9784.1|9781.7|9780.9|9778.5|9784.3|9782.5|9778.9|9777.3|311
1651739100000|2022-05-05 08:25:00|9781|9778.6|9782.8|9781.3|9783.7|9781.8|9779|9777.1|385
1651739400000|2022-05-05 08:30:00|9782.7|9781.2|9790.5|9788.1|9791|9788.6|9782.2|9780.4|376
1651739700000|2022-05-05 08:35:00|9790.4|9788|9794.9|9793.4|9795.5|9793.5|9788.1|9786.1|574
1651740000000|2022-05-05 08:40:00|9794.8|9793.3|9795.2|9793.7|9800.3|9798.2|9793.9|9791.9|516
1651740300000|2022-05-05 08:45:00|9795.3|9793.8|9785.3|9782.9|9797.3|9795.8|9784.5|9782.8|680
1651740600000|2022-05-05 08:50:00|9785.4|9783|9786.3|9784.8|9786.8|9785.1|9781.7|9780|557
1651740900000|2022-05-05 08:55:00|9786.5|9785|9783.8|9781.4|9788.9|9787|9781.1|9779|480
1651741200000|2022-05-05 09:00:00|9783.6|9782.1|9787.3|9785.8|9787.8|9786.1|9783|9781.4|474
1651741500000|2022-05-05 09:05:00|9787.4|9785.9|9786.5|9785|9787.7|9786|9782.7|9780.3|396
1651741800000|2022-05-05 09:10:00|9786.8|9785.3|9782.7|9781.2|9787.2|9785.6|9781.1|9779.1|349
1651742100000|2022-05-05 09:15:00|9782.8|9781.3|9784|9781.6|9785.9|9783.9|9781|9779.1|510
1651742400000|2022-05-05 09:20:00|9783.9|9781.5|9776.7|9774.3|9783.9|9781.6|9776|9774.3|407
1651742700000|2022-05-05 09:25:00|9776.6|9774.2|9777.2|9775.7|9778.3|9776.3|9774|9772|352
1651743000000|2022-05-05 09:30:00|9777.6|9775.2|9772.6|9771.1|9777.7|9776.2|9772.2|9770.4|465
1651743300000|2022-05-05 09:35:00|9772.5|9771|9777.8|9776.3|9778.5|9776.4|9772.5|9771|485
1651743600000|2022-05-05 09:40:00|9778.2|9775.8|9778.8|9776.4|9779.7|9778|9777.1|9775.1|319
1651743900000|2022-05-05 09:45:00|9778.9|9776.5|9779.6|9777.2|9783|9781.1|9777.5|9775.5|456
1651744200000|2022-05-05 09:50:00|9779.5|9777.1|9775.1|9772.7|9779.5|9777.4|9773.3|9771.8|431
1651744500000|2022-05-05 09:55:00|9774.7|9773.2|9774.9|9773.4|9776.7|9774.8|9774.3|9772.3|284
1651744800000|2022-05-05 10:00:00|9775|9773.5|9774.1|9772.6|9778.2|9776.4|9773|9771.1|425
1651745100000|2022-05-05 10:05:00|9774|9772.5|9772.3|9769.9|9775.4|9773.5|9769.7|9767.7|443
1651745400000|2022-05-05 10:10:00|9772.4|9770|9769.4|9767.9|9774.1|9772.3|9769.2|9767.1|405
1651745700000|2022-05-05 10:15:00|9769.3|9767.8|9764.1|9761.7|9770.4|9768.6|9762.8|9761|622
1651746000000|2022-05-05 10:20:00|9763.6|9762.1|9761|9758.6|9765.3|9763.2|9759.7|9757.8|511
1651746300000|2022-05-05 10:25:00|9760.9|9758.5|9756.3|9753.9|9761|9758.7|9754.9|9752.8|381
1651746600000|2022-05-05 10:30:00|9755.9|9754.4|9754.9|9752.5|9760.9|9759.2|9754.3|9752.5|293
1651746900000|2022-05-05 10:35:00|9755|9752.6|9763.2|9760.8|9763.4|9761|9754.5|9752.5|328
1651747200000|2022-05-05 10:40:00|9763.1|9760.7|9766.2|9763.8|9766.3|9764.2|9761.2|9759|336
1651747500000|2022-05-05 10:45:00|9766|9763.6|9772.3|9770.8|9773|9770.9|9765.4|9763.5|367
1651747800000|2022-05-05 10:50:00|9772.4|9770.9|9774.5|9773|9775.6|9773.6|9772.1|9770.5|334
1651748100000|2022-05-05 10:55:00|9774.6|9773.1|9772.6|9770.2|9776.4|9774.7|9771.5|9769.1|507
1651748400000|2022-05-05 11:00:00|9772.5|9770.1|9778.3|9775.9|9779.7|9777.3|9768.7|9766.3|934
1651748700000|2022-05-05 11:05:00|9778.4|9776|9770.1|9767.7|9779.5|9777.1|9770.1|9767.7|744
1651749000000|2022-05-05 11:10:00|9770|9767.6|9775.7|9774.2|9775.7|9774.2|9770|9767.6|810
1651749300000|2022-05-05 11:15:00|9775.8|9774.3|9780.3|9778.8|9780.6|9779.1|9774.1|9772.6|542
1651749600000|2022-05-05 11:20:00|9780.2|9778.7|9788.5|9787|9789.8|9787.7|9778.7|9777.2|705
1651749900000|2022-05-05 11:25:00|9788.4|9786.9|9797.7|9796.2|9800.7|9798.3|9788.3|9786.8|755
1651750200000|2022-05-05 11:30:00|9798.2|9796.7|9802.1|9800.6|9804|9802.1|9797.1|9795.6|688
1651750500000|2022-05-05 11:35:00|9802.2|9800.7|9799.7|9798.2|9804.5|9803|9795.6|9793.7|696
1651750800000|2022-05-05 11:40:00|9799.8|9798.3|9802.5|9801|9804.4|9802.4|9799.3|9797.8|719
1651751100000|2022-05-05 11:45:00|9802.4|9800.9|9801.9|9800.4|9806|9804|9799.5|9797.9|706
1651751400000|2022-05-05 11:50:00|9801.7|9800.2|9811.1|9809.6|9812|9809.8|9800.7|9799.2|631
1651751700000|2022-05-05 11:55:00|9811.6|9810.1|9813.5|9812|9814.3|9812.8|9810.7|9808.7|570
1651752000000|2022-05-05 12:00:00|9813.6|9812.1|9802.8|9801.3|9813.7|9812.2|9802.7|9801.1|677
1651752300000|2022-05-05 12:05:00|9802.7|9801.2|9800.6|9799.1|9803.8|9802.3|9798.2|9796.2|677
1651752600000|2022-05-05 12:10:00|9800.7|9799.2|9800.7|9798.3|9802.9|9801|9797.7|9796.2|637
1651752900000|2022-05-05 12:15:00|9801.1|9799.2|9802.3|9800.8|9804.7|9803|9800.8|9798.6|629
1651753200000|2022-05-05 12:20:00|9802.2|9800.7|9797.7|9796.2|9802.5|9801|9795.5|9794|637
1651753500000|2022-05-05 12:25:00|9798|9796.5|9803.7|9798.7|9806.5|9804.5|9798|9796.4|629
1651753800000|2022-05-05 12:30:00|9804|9799|9806.3|9804.8|9807.8|9805.9|9800.6|9796.2|784
1651754100000|2022-05-05 12:35:00|9806.2|9804.7|9810.7|9809.2|9811.7|9810.1|9804.5|9802.1|647
1651754400000|2022-05-05 12:40:00|9811|9809.5|9812.2|9810.7|9815.5|9814|9809.5|9808|666
1651754700000|2022-05-05 12:45:00|9812.4|9810.9|9812.8|9811.3|9818.5|9816.7|9809.2|9807.1|699
1651755000000|2022-05-05 12:50:00|9813.2|9811.7|9824.6|9823.1|9824.9|9823.4|9813|9811.2|670
1651755300000|2022-05-05 12:55:00|9824.7|9823.2|9826.7|9825.2|9828.4|9826.9|9824.6|9823.1|792
1651755600000|2022-05-05 13:00:00|9827.3|9825.8|9830.3|9828.8|9831.3|9829.5|9825.8|9824.3|671
1651755900000|2022-05-05 13:05:00|9830.4|9828.9|9824.5|9823|9831.3|9829.8|9823.6|9821.7|578
1651756200000|2022-05-05 13:10:00|9824.4|9822.9|9825.2|9823.7|9826.9|9825.4|9822.3|9820.6|503
1651756500000|2022-05-05 13:15:00|9825.1|9823.6|9821|9819.5|9825.9|9824.4|9818.3|9816.4|624
1651756800000|2022-05-05 13:20:00|9821.1|9819.6|9822.3|9820.8|9826.9|9825.3|9821|9819.5|602
1651757100000|2022-05-05 13:25:00|9822.4|9820.9|9826.9|9825.4|9827.4|9825.4|9817.2|9815|628
1651757400000|2022-05-05 13:30:00|9826.8|9825.3|9831.1|9829.6|9833.8|9832.3|9826.2|9824.7|680
1651757700000|2022-05-05 13:35:00|9831.2|9829.7|9831|9829.5|9831.7|9830.2|9829.8|9828.3|525
1651758000000|2022-05-05 13:40:00|9830.9|9829.4|9833.4|9831.9|9833.9|9832.4|9828.6|9827.1|503
1651758300000|2022-05-05 13:45:00|9833.3|9831.8|9843.1|9840.7|9843.4|9841.5|9832.4|9830.9|740
1651758600000|2022-05-05 13:50:00|9843.2|9840.8|9840.6|9839.1|9845.4|9843.8|9838.9|9837|771
1651758900000|2022-05-05 13:55:00|9840.5|9839|9834|9832.5|9842.8|9841.3|9833.2|9831.4|834
1651759200000|2022-05-05 14:00:00|9833.7|9832.2|9843.4|9841.9|9844.2|9842.7|9832.5|9830.9|801
1651759500000|2022-05-05 14:05:00|9843.3|9841.8|9846.9|9845.4|9849.2|9847.7|9840.1|9838.3|887
1651759800000|2022-05-05 14:10:00|9847|9845.5|9845.6|9844.1|9849.9|9847.9|9840.1|9838.6|857
1651760100000|2022-05-05 14:15:00|9845.7|9844.2|9849.3|9846.9|9854.2|9852.3|9843|9841.1|881
1651760400000|2022-05-05 14:20:00|9849.9|9847.8|9846.1|9844.6|9850.7|9848.7|9844.9|9842.5|756
1651760700000|2022-05-05 14:25:00|9846|9844.5|9850.8|9849.3|9852|9850.2|9845.4|9843.9|654
1651761000000|2022-05-05 14:30:00|9850.9|9849.4|9850|9848.5|9851.7|9850.2|9846.3|9844.8|653
1651761300000|2022-05-05 14:35:00|9850.1|9848.6|9851.1|9849.6|9853.8|9852.3|9847.3|9845.8|656
1651761600000|2022-05-05 14:40:00|9851.2|9849.7|9853.3|9851.8|9854|9852.5|9849.2|9847.7|487
1651761900000|2022-05-05 14:45:00|9853.2|9851.7|9863.4|9861.9|9864.7|9862.4|9853.2|9851.7|686
1651762200000|2022-05-05 14:50:00|9863.3|9861.8|9848.5|9847|9863.8|9862.3|9847.6|9845.5|811
1651762500000|2022-05-05 14:55:00|9849|9846.6|9850.7|9849.2|9855.2|9853.3|9847.8|9846.1|849
1651762800000|2022-05-05 15:00:00|9850.6|9849.1|9862.9|9860.5|9864.7|9862.3|9849.7|9848|800
1651763100000|2022-05-05 15:05:00|9863|9860.6|9862.9|9860.5|9867.3|9865.1|9858.1|9856.2|850
1651763400000|2022-05-05 15:10:00|9862.6|9861.1|9857.6|9855.2|9866.5|9864.5|9857.4|9855|712
1651763700000|2022-05-05 15:15:00|9857.7|9855.3|9865.1|9862.7|9865.3|9862.9|9857.7|9855.3|804
1651764000000|2022-05-05 15:20:00|9865|9862.6|9874.2|9872.7|9875.1|9873.2|9865|9862.6|693
1651764300000|2022-05-05 15:25:00|9874.1|9872.6|9873.4|9871.9|9874.8|9872.9|9871.4|9869.8|478
1651764600000|2022-05-05 15:30:00|9873.3|9871.8|9866.3|9864.8|9874.5|9872.1|9860.8|9858.4|700
1651764900000|2022-05-05 15:35:00|9866.2|9864.7|9863.7|9862.2|9866.8|9864.9|9861.7|9859.9|567
1651765200000|2022-05-05 15:40:00|9863.6|9862.1|9861.3|9859.8|9865.2|9863.7|9861.3|9859.8|516
1651765500000|2022-05-05 15:45:00|9861.4|9859.9|9865|9862.6|9869.4|9867.9|9861.3|9859.8|517
1651765800000|2022-05-05 15:50:00|9865.1|9862.7|9875.4|9873.9|9875.7|9873.9|9864.6|9862.2|521
1651766100000|2022-05-05 15:55:00|9877.8|9875.4|9876.4|9874|9879.5|9877.6|9874.4|9872.5|357
1651766400000|2022-05-05 16:00:00|9876.5|9874.1|9878.9|9876.5|9879.1|9877.1|9875.5|9873.1|587
1651766700000|2022-05-05 16:05:00|9879|9876.6|9883.5|9882|9884|9882.5|9878.2|9876.5|608
1651767000000|2022-05-05 16:10:00|9883.6|9882.1|9879.9|9877.5|9885.3|9883.8|9876.6|9874.7|801
1651767300000|2022-05-05 16:15:00|9879.5|9878|9879.6|9878.1|9882.2|9880.4|9878.8|9877.2|627
1651767600000|2022-05-05 16:20:00|9879.7|9878.2|9887.5|9886|9889.5|9887.6|9878.7|9877|700
1651767900000|2022-05-05 16:25:00|9887.6|9886.1|9880.8|9878.4|9887.7|9886.2|9880.1|9878.4|698
1651768200000|2022-05-05 16:30:00|9880.4|9878.9|9878.5|9876.1|9883.2|9881.7|9876.1|9874.1|777
1651768500000|2022-05-05 16:35:00|9878.4|9876|9879.3|9877.8|9881.2|9879.5|9878.2|9876|643
1651768800000|2022-05-05 16:40:00|9879.4|9877.9|9879.1|9877.6|9881|9879.1|9878.7|9877.1|506
1651769100000|2022-05-05 16:45:00|9879.5|9877.1|9880.5|9879|9882.9|9880.8|9878|9876.1|523
1651769400000|2022-05-05 16:50:00|9880.9|9879.4|9874.8|9872.4|9881.5|9879.5|9872.3|9869.9|542
1651769700000|2022-05-05 16:55:00|9874.9|9872.5|9876.3|9874.8|9876.9|9875|9873.7|9871.4|481
1651770000000|2022-05-05 17:00:00|9876.5|9875|9867.1|9864.7|9876.8|9875.3|9863|9860.6|700
1651770300000|2022-05-05 17:05:00|9867|9864.6|9867.2|9864.8|9869.1|9866.7|9863.2|9860.8|677
1651770600000|2022-05-05 17:10:00|9866.8|9864.4|9877|9874.6|9877.9|9875.7|9866.6|9864.2|573
1651770900000|2022-05-05 17:15:00|9877.1|9874.7|9877.3|9874.9|9877.9|9875.7|9873.8|9871.8|509
1651771200000|2022-05-05 17:20:00|9877.4|9875|9879.4|9877.9|9880.5|9878.1|9877.2|9875|433
1651771500000|2022-05-05 17:25:00|9879.7|9877.3|9882.3|9880.8|9883|9881|9878.9|9877.2|500
1651771800000|2022-05-05 17:30:00|9882.4|9880.9|9887.8|9886.3|9890.6|9888.6|9882.4|9880.8|552
1651772100000|2022-05-05 17:35:00|9887.4|9885.9|9886.4|9884.9|9887.8|9886.3|9884.1|9882.6|497
1651772400000|2022-05-05 17:40:00|9886.3|9884.8|9886.3|9883.9|9888.5|9886.7|9883.8|9882|622
1651772700000|2022-05-05 17:45:00|9886.2|9883.8|9886.1|9884.6|9886.3|9884.6|9882.6|9881.1|523
1651773000000|2022-05-05 17:50:00|9886.4|9884|9884.8|9883.3|9888.4|9886.7|9884.6|9882.8|501
1651773300000|2022-05-05 17:55:00|9884.6|9883.1|9886.2|9884.7|9888.1|9886.2|9884.6|9883.1|527
1651773600000|2022-05-05 18:00:00|9886.4|9884.9|9889.4|9887.9|9891.2|9889.3|9885.4|9883.9|471
1651773900000|2022-05-05 18:05:00|9889.5|9888|9888.1|9886.6|9890.7|9889.2|9888|9886.5|435
1651774200000|2022-05-05 18:10:00|9888.2|9886.7|9885.5|9884|9888.8|9886.8|9885.3|9883.4|420
1651774500000|2022-05-05 18:15:00|9885.4|9883.9|9881|9879.5|9886.6|9885.1|9880.3|9878.8|444
1651774800000|2022-05-05 18:20:00|9880.9|9879.4|9883.4|9881.9|9884.4|9882.6|9879.2|9877.7|491
1651775100000|2022-05-05 18:25:00|9883.6|9882.1|9886.9|9885.4|9887.2|9885.5|9883.3|9880.9|477
1651775400000|2022-05-05 18:30:00|9886.8|9885.3|9887|9885.5|9888.5|9886.3|9885.5|9883.4|495
1651775700000|2022-05-05 18:35:00|9886.9|9885.4|9885.8|9884.3|9887.9|9885.9|9885.7|9883.7|418
1651776000000|2022-05-05 18:40:00|9885.9|9884.4|9886.1|9884.6|9887.6|9885.6|9885.7|9883.9|435
1651776300000|2022-05-05 18:45:00|9886|9884.5|9882.4|9880.9|9886.6|9884.7|9881.8|9880|331
1651776600000|2022-05-05 18:50:00|9882.5|9881|9880.7|9878.3|9883.3|9881.1|9878.4|9876.4|479
1651776900000|2022-05-05 18:55:00|9880.8|9878.4|9879.4|9877.9|9881.6|9879.3|9877.7|9876.2|600
1651777200000|2022-05-05 19:00:00|9879.1|9877.6|9874.4|9872.9|9879.2|9877.7|9872.9|9870.9|498
1651777500000|2022-05-05 19:05:00|9874.2|9872.7|9869.1|9866.7|9874.7|9872.8|9868.2|9866.2|516
1651777800000|2022-05-05 19:10:00|9869.2|9866.8|9871.1|9868.7|9872.9|9870.8|9868.9|9866.7|491
1651778100000|2022-05-05 19:15:00|9871.2|9868.8|9869|9866.6|9872.2|9870.1|9868.6|9866.5|411
1651778400000|2022-05-05 19:20:00|9869.1|9866.7|9864.3|9861.9|9869.8|9867.9|9863.8|9861.5|513
1651778700000|2022-05-05 19:25:00|9864.2|9861.8|9862.8|9860.4|9865.6|9863.2|9861.9|9859.8|514
1651779000000|2022-05-05 19:30:00|9862.7|9860.3|9857.2|9854.8|9866.3|9863.9|9855.9|9853.5|620
1651779300000|2022-05-05 19:35:00|9857.3|9854.9|9854.2|9851.8|9857.5|9855.1|9852.6|9850.3|593
1651779600000|2022-05-05 19:40:00|9854.3|9851.9|9852.2|9849.8|9854.4|9852.1|9851.7|9849.4|437
1651779900000|2022-05-05 19:45:00|9852|9849.6|9855.5|9854|9856.9|9854.5|9851.6|9849.5|382
1651780200000|2022-05-05 19:50:00|9855.4|9853.9|9853.3|9850.9|9855.4|9853.9|9851.7|9849.3|453
1651780500000|2022-05-05 19:55:00|9853|9850.6|9847.3|9844.9|9853.1|9850.8|9846.4|9844.5|433
1651780800000|2022-05-05 20:00:00|9847|9845.5|9852.9|9850.5|9854|9851.6|9846.9|9845|290
1651781100000|2022-05-05 20:05:00|9853|9850.6|9851.6|9849.2|9853|9850.8|9850.5|9848.2|240
1651781400000|2022-05-05 20:10:00|9850.7|9848.3|9851.1|9848.7|9851.6|9849.2|9848|9845.7|263
1651781700000|2022-05-05 20:15:00|9851|9848.6|9853.8|9851.4|9854.4|9852|9851|9848.6|186
1651782000000|2022-05-05 20:20:00|9853.9|9851.5|9853.6|9851.2|9854|9851.9|9852.7|9850.4|106
1651782300000|2022-05-05 20:25:00|9853.7|9851.3|9851.3|9848.9|9854.2|9852.3|9851.3|9848.9|164
1651782600000|2022-05-05 20:30:00|9851.2|9848.8|9851.7|9849.3|9852.9|9850.9|9848.1|9845.7|284
1651782900000|2022-05-05 20:35:00|9851.8|9849.4|9853.9|9851.5|9854.3|9851.7|9851.3|9848.9|152
1651783200000|2022-05-05 20:40:00|9853.7|9851.3|9851.3|9848.9|9854|9851.6|9851.3|9848.9|95
1651783500000|2022-05-05 20:45:00|9851.4|9849|9853.8|9851.4|9854.2|9851.8|9851.4|9848.8|173
1651783800000|2022-05-05 20:50:00|9853.7|9851.3|9851.4|9849|9855.1|9852.7|9850.6|9848|276
1651784100000|2022-05-05 20:55:00|9851.5|9849.1|9852.8|9847.8|9854|9849.5|9849.5|9847|345
1651784400000|2022-05-05 21:00:00|9852.5|9847.5|9851.3|9846.3|9852.5|9847.5|9850.5|9845.5|62
1651784700000|2022-05-05 21:05:00|9850.9|9845.9|9852|9847|9855|9850|9850.9|9845.9|64
1651785000000|2022-05-05 21:10:00|9851.8|9846.8|9851.1|9846.1|9853.1|9848.1|9849.4|9844.4|241
1651785300000|2022-05-05 21:15:00|9852|9847|9851.1|9846.1|9852.6|9847.6|9849.9|9844.9|166
1651785600000|2022-05-05 21:20:00|9851.5|9846.5|9851.6|9846.6|9853|9848|9850|9845|123
1651785900000|2022-05-05 21:25:00|9851.2|9846.2|9852.3|9847.3|9853.9|9848.9|9849.9|9844.9|104
1651786200000|2022-05-05 21:30:00|9852.4|9847.4|9854.1|9849.1|9856.2|9851.2|9848.6|9843.6|208
1651786500000|2022-05-05 21:35:00|9850.9|9845.9|9854.5|9849.5|9855.4|9850.4|9846.3|9841.3|173
1651786800000|2022-05-05 21:40:00|9854.9|9849.9|9854.4|9849.4|9855.5|9850.5|9853|9848|116
1651787100000|2022-05-05 21:45:00|9854.7|9849.7|9854.7|9849.7|9855.8|9850.8|9853.1|9848.1|148
1651787400000|2022-05-05 21:50:00|9854.5|9849.5|9854.1|9849.1|9855.2|9850.2|9853|9848|91
1651787700000|2022-05-05 21:55:00|9854|9849|9854.7|9849.7|9855.1|9850.1|9852.8|9847.8|116
1651788000000|2022-05-05 22:00:00|9853.7|9848.7|9852|9848.3|9854.2|9849.2|9850.6|9845.6|372
1651788300000|2022-05-05 22:05:00|9851.7|9848.2|9851|9847.5|9852.4|9848.6|9849.2|9845.9|205
1651788600000|2022-05-05 22:10:00|9851.4|9847.4|9848.2|9845.2|9852.6|9850.1|9847.5|9844.6|262
1651788900000|2022-05-05 22:15:00|9847.7|9845.4|9847.7|9845.3|9849.9|9847.1|9846.1|9843.5|467
1651789200000|2022-05-05 22:20:00|9848|9845.6|9850.6|9848.2|9852.5|9850.1|9847.9|9845.4|457
1651789500000|2022-05-05 22:25:00|9850.5|9848.1|9849.7|9847.3|9851|9848.6|9849.3|9846.9|122
1651789800000|2022-05-05 22:30:00|9849.6|9847.2|9848|9845.6|9850.6|9848.2|9846.3|9843.9|440
1651790100000|2022-05-05 22:35:00|9847.4|9845|9845.4|9843|9848|9845.6|9844.2|9841.8|347
1651790400000|2022-05-05 22:40:00|9845.3|9842.9|9847.9|9845.5|9848.9|9846.3|9844.8|9842.4|232
1651790700000|2022-05-05 22:45:00|9847.8|9845.4|9846.7|9844.3|9848.2|9845.8|9846.5|9843.9|126
1651791000000|2022-05-05 22:50:00|9846.5|9844.1|9846.6|9844.2|9848.9|9846.5|9844.7|9842.2|211
1651791300000|2022-05-05 22:55:00|9846.5|9844.1|9844.1|9841.7|9847.7|9845.3|9842.8|9839.2|272
1651791600000|2022-05-05 23:00:00|9844.3|9841.6|9848.4|9846|9855.9|9850.9|9843.6|9840.9|426
1651791900000|2022-05-05 23:05:00|9848.5|9846.1|9851.8|9846.8|9852.8|9848.5|9847.7|9843.1|562
1651792200000|2022-05-05 23:10:00|9851.6|9846.6|9850.7|9848|9856.6|9851.6|9847|9842|637
1651792500000|2022-05-05 23:15:00|9850.9|9848.1|9853.7|9851.3|9860.6|9855.6|9847.4|9842.4|473
1651792800000|2022-05-05 23:20:00|9853.3|9850.9|9852.5|9850.1|9860.4|9855.4|9848.1|9843.1|392
1651793100000|2022-05-05 23:25:00|9852.4|9850|9850.9|9848.5|9854.7|9852.3|9849.8|9847.4|356
1651793400000|2022-05-05 23:30:00|9851|9848.6|9852.8|9850.4|9854.6|9852.2|9849.6|9847.2|463
1651793700000|2022-05-05 23:35:00|9852.9|9850.5|9854.1|9851.7|9854.4|9852|9851.6|9849.2|237
1651794000000|2022-05-05 23:40:00|9854.2|9851.8|9849.3|9846.9|9855.2|9852.8|9849.3|9846.9|339
1651794300000|2022-05-05 23:45:00|9849.4|9847|9853.8|9851.4|9854|9851.6|9849.3|9846.9|346
1651794600000|2022-05-05 23:50:00|9853.9|9851.5|9852.6|9850.2|9854.8|9852.4|9851.5|9849.1|281
1651794900000|2022-05-05 23:55:00|9852.3|9849.9|9854.1|9851.7|9857.3|9854.9|9851.8|9849.4|229
1651795200000|2022-05-06 00:00:00|9854.2|9851.8|9854.6|9852.2|9856.6|9854.2|9849.1|9846.7|499
1651795500000|2022-05-06 00:05:00|9854.5|9852.1|9857|9854.6|9858|9855.6|9853.5|9851.1|319
1651795800000|2022-05-06 00:10:00|9856.9|9854.5|9858.1|9855.7|9859.1|9856.7|9855|9852.6|401
1651796100000|2022-05-06 00:15:00|9858|9855.6|9852.8|9850.4|9858|9855.8|9851.8|9849.9|427
1651796400000|2022-05-06 00:20:00|9853|9850.6|9848.6|9846.2|9853.5|9851.1|9847.1|9844.7|359
1651796700000|2022-05-06 00:25:00|9848.5|9846.1|9852.9|9850.5|9853|9850.6|9848.4|9846.1|268
1651797000000|2022-05-06 00:30:00|9852.8|9850.4|9856.9|9854.5|9857.8|9855.4|9852.8|9850.4|314
1651797300000|2022-05-06 00:35:00|9856.7|9854.3|9859|9856.6|9860.7|9858.3|9856.5|9854.1|425
1651797600000|2022-05-06 00:40:00|9859.1|9856.7|9857.7|9855.3|9860.5|9858.1|9856.9|9854.5|380
1651797900000|2022-05-06 00:45:00|9857.9|9855.5|9860.1|9857.7|9860.9|9858.5|9856.2|9853.8|388
1651798200000|2022-05-06 00:50:00|9860.2|9857.8|9857.6|9855.2|9861.9|9859.5|9857.5|9855.1|509
1651798500000|2022-05-06 00:55:00|9857.5|9855.1|9856.9|9854.5|9861.7|9859.3|9856.8|9854.4|524
1651798800000|2022-05-06 01:00:00|9856.8|9854.4|9860.8|9858.4|9861.3|9858.9|9856.4|9854|592
1651799100000|2022-05-06 01:05:00|9861|9858.6|9859.2|9856.8|9861.3|9859.3|9856.5|9854.4|546
1651799400000|2022-05-06 01:10:00|9859.1|9856.7|9863.3|9860.9|9865.3|9862.9|9859|9856.6|394
1651799700000|2022-05-06 01:15:00|9863.4|9861|9869.9|9867.5|9870.6|9868.2|9863.3|9860.9|566
1651800000000|2022-05-06 01:20:00|9869.8|9867.4|9873.4|9871|9878.2|9875.8|9868.6|9866.2|909
1651800300000|2022-05-06 01:25:00|9873.5|9871.1|9869.1|9866.7|9874|9872|9866.2|9864.2|699
1651800600000|2022-05-06 01:30:00|9868.9|9866.5|9880.5|9878.1|9880.9|9878.5|9868.8|9866.4|754
1651800900000|2022-05-06 01:35:00|9880.4|9878|9874.2|9871.8|9882.6|9880.2|9873|9870.6|683
1651801200000|2022-05-06 01:40:00|9874.1|9871.7|9874.5|9872.1|9879.5|9877.1|9873.2|9871.1|550
1651801500000|2022-05-06 01:45:00|9874.6|9872.2|9884.9|9882.5|9885.6|9883.2|9873.9|9872.1|735
1651801800000|2022-05-06 01:50:00|9885|9882.6|9875.6|9873.2|9885|9882.6|9874.3|9871.9|606
1651802100000|2022-05-06 01:55:00|9875.7|9873.3|9875.7|9873.3|9879.2|9876.8|9874.7|9872.7|472
1651802400000|2022-05-06 02:00:00|9875.6|9874.1|9876|9873.6|9876.7|9874.7|9871.4|9869.3|527
1651802700000|2022-05-06 02:05:00|9876.1|9873.7|9878.4|9876|9882.1|9879.7|9875.8|9873.4|439
1651803000000|2022-05-06 02:10:00|9878.3|9875.9|9879.9|9877.5|9882.2|9879.8|9877.5|9875.1|447
1651803300000|2022-05-06 02:15:00|9879.8|9877.4|9875.2|9872.8|9881.4|9879.2|9875.1|9872.7|423
1651803600000|2022-05-06 02:20:00|9875.1|9872.7|9877.9|9875.5|9878.5|9876.1|9875.1|9872.7|311
1651803900000|2022-05-06 02:25:00|9878|9875.6|9877.4|9875|9879.2|9877.1|9875|9873|286
1651804200000|2022-05-06 02:30:00|9877.5|9875.1|9874.2|9871.8|9878.9|9876.8|9874.2|9871.8|320
1651804500000|2022-05-06 02:35:00|9874.3|9871.9|9875.5|9873.1|9877|9874.6|9874.3|9871.9|297
1651804800000|2022-05-06 02:40:00|9875.6|9873.2|9870.4|9868|9878|9875.6|9870.2|9867.8|341
1651805100000|2022-05-06 02:45:00|9870.5|9868.1|9869.9|9867.5|9873.6|9871.4|9869.6|9867.2|316
1651805400000|2022-05-06 02:50:00|9870|9867.6|9868.4|9866|9871.2|9868.8|9867.8|9865.7|339
1651805700000|2022-05-06 02:55:00|9868.3|9865.9|9869.8|9867.4|9870.8|9868.8|9866.6|9864.2|342
1651806000000|2022-05-06 03:00:00|9869.7|9867.3|9868.2|9865.8|9870.1|9867.7|9867.2|9865.1|289
1651806300000|2022-05-06 03:05:00|9868.3|9865.9|9868|9865.6|9869.7|9867.7|9867.2|9864.8|213
1651806600000|2022-05-06 03:10:00|9867.9|9865.5|9867.8|9865.4|9868.3|9866.3|9866.7|9864.6|244
1651806900000|2022-05-06 03:15:00|9867.9|9865.5|9864.7|9862.3|9868.9|9866.5|9864.6|9862.2|269
1651807200000|2022-05-06 03:20:00|9864.8|9862.4|9861.7|9859.3|9864.8|9862.4|9861.3|9858.9|308
1651807500000|2022-05-06 03:25:00|9861.8|9859.4|9860.8|9858.4|9863.1|9861|9859.7|9857.3|326
1651807800000|2022-05-06 03:30:00|9860.7|9858.3|9859.7|9858.2|9862.6|9860.5|9858.7|9856.4|370
1651808100000|2022-05-06 03:35:00|9859.8|9858.3|9857.9|9855.5|9859.9|9858.4|9856.9|9854.8|313
1651808400000|2022-05-06 03:40:00|9858|9855.6|9859.4|9857|9860.6|9858.7|9857.6|9855.5|335
1651808700000|2022-05-06 03:45:00|9859.2|9856.8|9856.8|9854.4|9859.3|9856.9|9856.1|9853.8|159
1651809000000|2022-05-06 03:50:00|9856.9|9854.5|9859|9856.6|9859.1|9856.7|9856.3|9854.1|197
1651809300000|2022-05-06 03:55:00|9859.1|9856.7|9863.2|9860.8|9863.7|9861.3|9858.3|9856.2|205
1651809600000|2022-05-06 04:00:00|9863|9860.6|9861.9|9859.5|9863.3|9860.9|9861.7|9859.3|185
1651809900000|2022-05-06 04:05:00|9861.8|9859.4|9863.7|9861.3|9865.8|9863.6|9860.8|9858.4|280
1651810200000|2022-05-06 04:10:00|9863.8|9861.4|9867.3|9864.9|9868|9865.6|9862.8|9860.4|255
1651810500000|2022-05-06 04:15:00|9867.4|9865|9864.5|9862.1|9868.5|9866.1|9864.4|9862|218
1651810800000|2022-05-06 04:20:00|9864.4|9862|9863|9860.6|9865.1|9862.7|9863|9860.6|210
1651811100000|2022-05-06 04:25:00|9863.1|9860.7|9864.2|9861.8|9864.7|9862.3|9862.9|9860.5|146
1651811400000|2022-05-06 04:30:00|9864.4|9862|9863.2|9860.8|9865.5|9863.1|9862.7|9860.3|207
1651811700000|2022-05-06 04:35:00|9863.1|9860.7|9864|9861.6|9864.5|9862.1|9862.6|9860.2|138
1651812000000|2022-05-06 04:40:00|9863.9|9861.5|9864.1|9861.7|9864.5|9862.3|9862.8|9860.6|151
1651812300000|2022-05-06 04:45:00|9864.6|9862.2|9866.9|9864.5|9867.1|9864.7|9863.8|9862|114
1651812600000|2022-05-06 04:50:00|9867|9864.6|9863.3|9860.9|9867.5|9865.1|9862.7|9860.7|140
1651812900000|2022-05-06 04:55:00|9863.2|9860.8|9865.5|9863.1|9865.6|9863.2|9862.8|9860.4|176
1651813200000|2022-05-06 05:00:00|9865.4|9863|9866.5|9864.1|9866.9|9864.8|9865.1|9863|233
1651813500000|2022-05-06 05:05:00|9866.6|9864.2|9866.5|9864.1|9866.7|9864.6|9865.4|9863.5|117
1651813800000|2022-05-06 05:10:00|9866.4|9864|9867.5|9866|9868.4|9866.2|9864.7|9862.3|259
1651814100000|2022-05-06 05:15:00|9868|9865.6|9870.8|9868.4|9871.6|9869.2|9868|9865.6|273
1651814400000|2022-05-06 05:20:00|9870.9|9868.5|9870|9867.6|9872.1|9869.7|9868.5|9866.1|338
1651814700000|2022-05-06 05:25:00|9869.9|9867.5|9867.6|9865.2|9870.9|9868.5|9867.5|9865.1|197
1651815000000|2022-05-06 05:30:00|9867.5|9865.1|9870.6|9868.2|9872.1|9869.7|9867.1|9864.7|248
1651815300000|2022-05-06 05:35:00|9870.7|9868.3|9871.7|9869.3|9873.9|9871.9|9870.7|9868.3|233
1651815600000|2022-05-06 05:40:00|9871.3|9868.9|9872.4|9870|9873.5|9872|9870.7|9868.7|230
1651815900000|2022-05-06 05:45:00|9872.8|9870.4|9875.8|9873.4|9876.1|9873.8|9871|9868.9|318
1651816200000|2022-05-06 05:50:00|9875.9|9873.5|9878.1|9875.7|9878.5|9876.1|9875.5|9873.1|257
1651816500000|2022-05-06 05:55:00|9878.2|9875.8|9875.8|9873.4|9878.3|9875.9|9874.4|9872|272
1651816800000|2022-05-06 06:00:00|9876.2|9873.8|9870.1|9867.7|9876.2|9873.8|9868|9865.6|495
1651817100000|2022-05-06 06:05:00|9870|9867.6|9873.3|9870.9|9873.9|9871.5|9866.1|9863.7|513
1651817400000|2022-05-06 06:10:00|9873.2|9870.8|9874.5|9872.1|9876.2|9873.8|9870.4|9868|467
1651817700000|2022-05-06 06:15:00|9874.7|9872.3|9880.3|9877.9|9882.3|9879.9|9873.5|9871.1|549
1651818000000|2022-05-06 06:20:00|9880.2|9877.8|9878.5|9876.1|9880.5|9878.1|9877.2|9875.2|486
1651818300000|2022-05-06 06:25:00|9878.6|9876.2|9873.4|9871|9880.1|9877.7|9871.6|9869.6|501
1651818600000|2022-05-06 06:30:00|9873.3|9870.9|9867.2|9864.8|9874.8|9872.9|9866.5|9864.1|496
1651818900000|2022-05-06 06:35:00|9867.4|9865|9864.7|9863.2|9868.3|9866.3|9864.7|9862.7|338
1651819200000|2022-05-06 06:40:00|9865.1|9863.6|9863.6|9861.2|9867.5|9865.6|9862.7|9860.6|282
1651819500000|2022-05-06 06:45:00|9863.7|9861.3|9861.3|9858.9|9863.9|9861.5|9859.3|9856.9|379
1651819800000|2022-05-06 06:50:00|9861.6|9859.2|9875.4|9873|9875.5|9873.6|9860.2|9857.8|602
1651820100000|2022-05-06 06:55:00|9875.5|9873.1|9878.8|9876.4|9881.4|9879|9870.3|9867.9|965
1651820400000|2022-05-06 07:00:00|9878.2|9875.8|9856.8|9854.4|9878.4|9876|9856.5|9854.2|760
1651820700000|2022-05-06 07:05:00|9856.9|9854.5|9858.2|9855.8|9858.5|9856.1|9851.3|9848.9|826
1651821000000|2022-05-06 07:10:00|9858.1|9855.7|9857.5|9855.1|9861.6|9859.6|9853.9|9851.5|846
1651821300000|2022-05-06 07:15:00|9857.6|9855.2|9845.5|9843.1|9858.8|9856.7|9843.7|9841.3|822
1651821600000|2022-05-06 07:20:00|9846.5|9844.1|9846.7|9844.3|9849.6|9847.3|9844.1|9841.7|624
1651821900000|2022-05-06 07:25:00|9846.6|9844.2|9843.8|9841.4|9850|9847.6|9835.8|9832.8|833
1651822200000|2022-05-06 07:30:00|9842.5|9841|9848|9846.5|9848.8|9846.6|9840.4|9838.5|592
1651822500000|2022-05-06 07:35:00|9847.9|9846.4|9854.9|9852.5|9855.9|9853.5|9843.4|9841.5|663
1651822800000|2022-05-06 07:40:00|9854.8|9852.4|9858.8|9856.4|9863.5|9861.5|9852.5|9850.1|518
1651823100000|2022-05-06 07:45:00|9858.6|9856.2|9864.1|9861.7|9866.5|9864.1|9855.4|9853|571
1651823400000|2022-05-06 07:50:00|9864.2|9861.8|9851|9848.6|9865.1|9862.7|9845.2|9842.8|729
1651823700000|2022-05-06 07:55:00|9850.9|9848.5|9862.2|9859.8|9862.3|9859.9|9848|9845.5|979
1651824000000|2022-05-06 08:00:00|9862.1|9859.7|9860.2|9857.8|9867.1|9864.9|9858.6|9856.2|946
1651824300000|2022-05-06 08:05:00|9860.1|9857.7|9856.4|9854|9861.1|9858.7|9853|9851.1|879
1651824600000|2022-05-06 08:10:00|9856.5|9854.1|9864.8|9862.4|9865.4|9863|9855.5|9853.5|690
1651824900000|2022-05-06 08:15:00|9864.5|9862.1|9862.7|9860.3|9868.8|9866.4|9858.6|9856.2|695
1651825200000|2022-05-06 08:20:00|9862.8|9860.4|9855.5|9853.1|9862.9|9860.5|9850.6|9848.2|748
1651825500000|2022-05-06 08:25:00|9855.7|9853.3|9849.6|9847.2|9858.6|9856.2|9848.2|9845.8|627
1651825800000|2022-05-06 08:30:00|9850|9847.6|9839.4|9837|9851.7|9849.6|9832.7|9830.1|1066
1651826100000|2022-05-06 08:35:00|9839.5|9837.1|9836.9|9834.5|9843.8|9841.4|9836.8|9834.4|636
1651826400000|2022-05-06 08:40:00|9836.6|9834.2|9837.5|9835.1|9840.6|9838.2|9834.9|9832.5|443
1651826700000|2022-05-06 08:45:00|9837|9834.6|9840|9837.6|9843.1|9840.7|9834.6|9832.2|491
1651827000000|2022-05-06 08:50:00|9839.9|9837.5|9853.2|9850.8|9853.8|9851.4|9838.9|9836.8|608
1651827300000|2022-05-06 08:55:00|9853.3|9850.9|9847|9844.6|9855.5|9853.1|9844.7|9842.3|576
1651827600000|2022-05-06 09:00:00|9846.9|9844.5|9844.3|9841.9|9848.8|9847|9843.3|9840.9|474
1651827900000|2022-05-06 09:05:00|9844.2|9841.8|9841.8|9839.4|9844.2|9842|9841|9838.8|448
1651828200000|2022-05-06 09:10:00|9841.7|9839.3|9846.5|9844.1|9847|9845|9840.6|9838.7|728
1651828500000|2022-05-06 09:15:00|9846.4|9844|9851.5|9850|9852.4|9850.2|9845.4|9843.5|519
1651828800000|2022-05-06 09:20:00|9851.4|9849.9|9856.1|9853.7|9856.3|9853.9|9845|9842.6|558
1651829100000|2022-05-06 09:25:00|9856|9854.5|9846.6|9844.2|9857.5|9855.6|9844.4|9842|571
1651829400000|2022-05-06 09:30:00|9846.5|9844.1|9841.5|9839.1|9846.5|9844.5|9840.6|9838.9|469
1651829700000|2022-05-06 09:35:00|9841.1|9839.6|9837.4|9835|9841.9|9840|9835.7|9833.6|576
1651830000000|2022-05-06 09:40:00|9836.9|9835.4|9847.5|9846|9848|9846.1|9836.9|9835.3|512
1651830300000|2022-05-06 09:45:00|9848.5|9846.1|9851.4|9849|9852.6|9850.2|9848.5|9846.1|448
1651830600000|2022-05-06 09:50:00|9851.3|9848.9|9847.9|9846.4|9852|9850.1|9847.7|9845.8|317
1651830900000|2022-05-06 09:55:00|9848.5|9846.1|9846.4|9844|9850.4|9848.4|9843.6|9841.5|450
1651831200000|2022-05-06 10:00:00|9846.3|9843.9|9846.3|9843.9|9847.5|9845.5|9844.5|9842.3|381
1651831500000|2022-05-06 10:05:00|9846.4|9844|9845.3|9842.9|9847.8|9845.7|9842.1|9839.7|449
1651831800000|2022-05-06 10:10:00|9845.1|9842.7|9843.6|9841.2|9845.4|9843|9840.7|9838.9|534
1651832100000|2022-05-06 10:15:00|9843.5|9841.1|9843.6|9842.1|9846.6|9844.5|9842.5|9840.5|514
1651832400000|2022-05-06 10:20:00|9843.7|9842.2|9841.3|9839.8|9844.2|9842.2|9841|9839.5|394
1651832700000|2022-05-06 10:25:00|9841.4|9839.9|9840.8|9839.3|9843.4|9841.7|9840.4|9838.8|420
1651833000000|2022-05-06 10:30:00|9840.9|9839.4|9844.2|9841.8|9846.7|9844.7|9840.3|9838.5|493
1651833300000|2022-05-06 10:35:00|9844.1|9841.7|9835.4|9833|9844.2|9841.8|9833.9|9831.9|427
1651833600000|2022-05-06 10:40:00|9835.3|9832.9|9833.8|9831.4|9836.3|9834.2|9832.8|9830.9|426
1651833900000|2022-05-06 10:45:00|9833.1|9831.6|9832.7|9830.3|9834.2|9832.2|9831.1|9829.2|310
1651834200000|2022-05-06 10:50:00|9832.6|9830.2|9834.2|9831.8|9834.4|9832.4|9830.9|9828.9|388
1651834500000|2022-05-06 10:55:00|9834.1|9831.7|9834.5|9833|9834.8|9833|9831.6|9830.1|342
1651834800000|2022-05-06 11:00:00|9834.6|9833.1|9833.2|9831.7|9837.2|9835.3|9833|9831.5|328
1651835100000|2022-05-06 11:05:00|9833.3|9831.8|9833.2|9830.8|9835.5|9833.5|9832.1|9830.2|445
1651835400000|2022-05-06 11:10:00|9833.1|9830.7|9829.7|9828.2|9833.3|9831.3|9829.6|9827.9|350
1651835700000|2022-05-06 11:15:00|9829.6|9828.1|9832.8|9831.3|9833.4|9831.5|9829.3|9827.3|389
1651836000000|2022-05-06 11:20:00|9832.9|9831.4|9833.9|9831.5|9835.2|9833|9832|9829.6|395
1651836300000|2022-05-06 11:25:00|9833.8|9831.4|9831.1|9829.6|9833.9|9831.8|9830.6|9828.9|392
1651836600000|2022-05-06 11:30:00|9831.6|9829.2|9835.9|9833.5|9837.4|9835.4|9831.2|9829.2|308
1651836900000|2022-05-06 11:35:00|9836|9833.6|9841.7|9839.3|9842.2|9840|9835.4|9833|408
1651837200000|2022-05-06 11:40:00|9841.6|9839.2|9849|9846.6|9849.7|9847.5|9841|9839.1|464
1651837500000|2022-05-06 11:45:00|9849.1|9846.7|9853.5|9852|9853.8|9852.1|9847.7|9845.8|527
1651837800000|2022-05-06 11:50:00|9853.6|9852.1|9857.2|9854.8|9859.8|9857.5|9852|9849.9|444
1651838100000|2022-05-06 11:55:00|9857.4|9855|9859.8|9858.3|9861.5|9859.6|9856.9|9854.5|570
1651838400000|2022-05-06 12:00:00|9860.3|9857.9|9865.7|9863.3|9868.6|9866.3|9859.7|9857.7|552
1651838700000|2022-05-06 12:05:00|9865.8|9863.4|9851.2|9848.8|9865.9|9863.5|9850.8|9848.6|431
1651839000000|2022-05-06 12:10:00|9851.3|9848.9|9857.8|9856.3|9858.2|9856.3|9851.2|9848.9|276
1651839300000|2022-05-06 12:15:00|9858.2|9855.8|9857.1|9855.6|9859.7|9857.6|9855.1|9853.1|352
1651839600000|2022-05-06 12:20:00|9857.6|9856.1|9854.7|9852.3|9857.9|9856.1|9853.3|9851.2|328
1651839900000|2022-05-06 12:25:00|9854.8|9852.4|9855.2|9850.6|9860.3|9858.1|9848.6|9843.6|508
1651840200000|2022-05-06 12:30:00|9862.7|9857.7|9838|9835.6|9862.7|9857.7|9831|9826.3|1297
1651840500000|2022-05-06 12:35:00|9837.8|9835.4|9839.6|9837.2|9842|9839.6|9830.6|9828.2|1129
1651840800000|2022-05-06 12:40:00|9839.7|9837.3|9850.7|9848.3|9851|9848.6|9839.5|9837.1|855
1651841100000|2022-05-06 12:45:00|9850.8|9848.4|9863.9|9861.5|9863.9|9861.9|9850.5|9848.4|760
1651841400000|2022-05-06 12:50:00|9863.6|9861.2|9878|9875.6|9878|9875.6|9862.2|9860.5|954
1651841700000|2022-05-06 12:55:00|9878.1|9875.7|9869.9|9867.5|9881|9878.6|9869.1|9866.7|1022
1651842000000|2022-05-06 13:00:00|9869.8|9867.4|9870.8|9868.4|9871.5|9869.1|9857|9854.4|1014
1651842300000|2022-05-06 13:05:00|9870.7|9868.3|9864.4|9862|9871.8|9869.4|9861.3|9858.9|767
1651842600000|2022-05-06 13:10:00|9864.3|9861.9|9865.1|9862.7|9872.6|9870.2|9863.9|9861.5|853
1651842900000|2022-05-06 13:15:00|9865|9862.6|9866.1|9863.7|9871.1|9868.7|9862.7|9860.3|836
1651843200000|2022-05-06 13:20:00|9865.9|9863.5|9866.1|9863.7|9868.3|9865.9|9860|9857.7|642
1651843500000|2022-05-06 13:25:00|9866.5|9864.1|9866.1|9863.7|9868.3|9865.9|9857.5|9855.1|749
1651843800000|2022-05-06 13:30:00|9866|9863.6|9877.4|9875|9881.9|9879.5|9865.5|9863.1|750
1651844100000|2022-05-06 13:35:00|9877.5|9875.1|9888.7|9887.2|9888.8|9887.2|9876.3|9874.2|834
1651844400000|2022-05-06 13:40:00|9889.3|9886.9|9885.9|9883.5|9889.4|9887.4|9880.1|9878|948
1651844700000|2022-05-06 13:45:00|9886.2|9883.8|9874.8|9872.4|9887|9884.8|9872.2|9869.8|811
1651845000000|2022-05-06 13:50:00|9874.7|9872.3|9863|9860.6|9880.5|9878.7|9861.2|9858.8|972
1651845300000|2022-05-06 13:55:00|9863.1|9860.7|9884.4|9882.9|9885.7|9883.3|9861.8|9859.4|921
1651845600000|2022-05-06 14:00:00|9884.5|9882.1|9879.1|9876.7|9886.6|9884.2|9873.7|9871.6|838
1651845900000|2022-05-06 14:05:00|9878.9|9877.4|9877.9|9875.5|9885.3|9883.1|9874.9|9872.5|931
1651846200000|2022-05-06 14:10:00|9877.8|9875.4|9865.5|9864|9879.6|9877.5|9861.8|9859.4|1084
1651846500000|2022-05-06 14:15:00|9866|9863.6|9856.5|9854.1|9871.5|9869.1|9849.9|9847.5|1190
1651846800000|2022-05-06 14:20:00|9856.4|9854|9849.4|9847|9860.7|9858.3|9848.7|9846.5|922
1651847100000|2022-05-06 14:25:00|9849.3|9846.9|9852.1|9849.7|9852.7|9850.3|9846|9843.6|752
1651847400000|2022-05-06 14:30:00|9852|9849.6|9866.9|9864.5|9869.4|9867|9851.4|9849.3|665
1651847700000|2022-05-06 14:35:00|9866.8|9864.4|9873.7|9871.3|9874.6|9871.7|9864.9|9862.8|627
1651848000000|2022-05-06 14:40:00|9873.6|9871.2|9865.8|9863.4|9874.3|9871.9|9861.4|9858.5|787
1651848300000|2022-05-06 14:45:00|9865.9|9863.5|9854.8|9852.4|9867.1|9864.8|9854.5|9852.1|758
1651848600000|2022-05-06 14:50:00|9854.7|9852.3|9849.2|9846.8|9855|9852.6|9847.3|9844.9|692
1651848900000|2022-05-06 14:55:00|9849.1|9846.7|9852.6|9851.1|9852.9|9851.4|9846.6|9844.6|746
1651849200000|2022-05-06 15:00:00|9852.9|9851.4|9849.9|9847.5|9854.6|9852.7|9848.6|9846.7|742
1651849500000|2022-05-06 15:05:00|9850.1|9847.7|9852.5|9850.1|9856.1|9853.7|9849.6|9847.2|566
1651849800000|2022-05-06 15:10:00|9851.9|9850.4|9853.6|9851.2|9855.5|9853.2|9848.8|9846.7|536
1651850100000|2022-05-06 15:15:00|9853.5|9851.1|9844.9|9842.5|9854.3|9851.9|9844.6|9842.2|555
1651850400000|2022-05-06 15:20:00|9844.8|9842.4|9832.8|9830.4|9845.3|9842.9|9832.8|9830.4|718
1651850700000|2022-05-06 15:25:00|9833|9830.6|9829.2|9826.8|9834.1|9831.7|9828.8|9826.4|574
1651851000000|2022-05-06 15:30:00|9829.3|9826.9|9836.3|9833.9|9836.5|9834.1|9828.6|9826.2|451
1651851300000|2022-05-06 15:35:00|9836.4|9834|9839.4|9837|9839.6|9837.2|9834.5|9832.5|372
1651851600000|2022-05-06 15:40:00|9839.5|9837.1|9843.3|9840.9|9843.5|9841.1|9839.4|9837|425
1651851900000|2022-05-06 15:45:00|9843.4|9841|9848.9|9846.5|9849|9846.6|9843.1|9840.8|562
1651852200000|2022-05-06 15:50:00|9848.8|9846.4|9854.3|9851.9|9854.8|9852.4|9847.6|9845.2|431
1651852500000|2022-05-06 15:55:00|9854.4|9852|9859.6|9857.2|9860|9857.7|9854.3|9851.9|459
1651852800000|2022-05-06 16:00:00|9859.5|9857.1|9853.1|9850.7|9859.5|9857.6|9852.3|9850|550
1651853100000|2022-05-06 16:05:00|9853.2|9850.8|9858.4|9856|9858.4|9856|9853.1|9850.7|362
1651853400000|2022-05-06 16:10:00|9858.3|9855.9|9858.8|9856.4|9859.5|9857.5|9857.7|9855.6|301
1651853700000|2022-05-06 16:15:00|9858.9|9856.5|9855.6|9853.2|9861|9858.9|9854.3|9852.3|378
1651854000000|2022-05-06 16:20:00|9855.5|9853.1|9857.8|9855.4|9858|9855.7|9853.5|9851.5|385
1651854300000|2022-05-06 16:25:00|9857.7|9855.3|9854.8|9852.4|9857.7|9855.3|9854.6|9852.2|298
1651854600000|2022-05-06 16:30:00|9854.7|9852.3|9853.6|9851.2|9856|9853.6|9853|9851.1|441
1651854900000|2022-05-06 16:35:00|9853.5|9851.1|9854.7|9852.3|9855.9|9853.5|9852.3|9850.3|412
1651855200000|2022-05-06 16:40:00|9854.6|9852.2|9856.4|9854|9856.4|9854|9854.4|9852|389
1651855500000|2022-05-06 16:45:00|9856.5|9854.1|9859.4|9857|9859.5|9857.5|9856|9853.6|333
1651855800000|2022-05-06 16:50:00|9858.9|9857.4|9861.5|9859.1|9862.8|9860.5|9858.9|9856.8|404
1651856100000|2022-05-06 16:55:00|9861.4|9859|9866.2|9863.8|9866.3|9863.9|9859.4|9857.5|462
1651856400000|2022-05-06 17:00:00|9866.1|9863.7|9862.6|9860.2|9868.1|9866|9861.2|9859.1|497
1651856700000|2022-05-06 17:05:00|9862.7|9860.3|9865.4|9863|9866|9864|9862.7|9860.3|348
1651857000000|2022-05-06 17:10:00|9865.5|9863.1|9868|9865.6|9868.1|9866.2|9865|9863|302
1651857300000|2022-05-06 17:15:00|9868.1|9865.7|9870.1|9867.7|9870.3|9868.3|9867.3|9865.3|364
1651857600000|2022-05-06 17:20:00|9870.2|9867.8|9872|9869.6|9873.1|9870.8|9870.2|9867.8|356
1651857900000|2022-05-06 17:25:00|9872.1|9869.7|9870.7|9868.3|9872.1|9869.7|9869.6|9867.2|248
1651858200000|2022-05-06 17:30:00|9870.6|9868.2|9871.3|9868.9|9871.8|9869.6|9870.5|9868.1|227
1651858500000|2022-05-06 17:35:00|9871.4|9869|9874.6|9872.2|9875.1|9872.7|9870.5|9868.7|278
1651858800000|2022-05-06 17:40:00|9874.5|9872.1|9876.1|9873.7|9877.8|9875.8|9874|9871.8|541
1651859100000|2022-05-06 17:45:00|9875.7|9874.2|9876.6|9874.2|9876.9|9874.8|9873.5|9871.6|432
1651859400000|2022-05-06 17:50:00|9876.7|9874.3|9879.3|9877.8|9880|9878|9876.3|9874.2|309
1651859700000|2022-05-06 17:55:00|9879.2|9877.7|9884.6|9882.2|9884.7|9882.7|9879.2|9877.3|343
1651860000000|2022-05-06 18:00:00|9884.5|9882.1|9883.5|9881.1|9886.5|9884.7|9882.3|9880.4|416
1651860300000|2022-05-06 18:05:00|9883.6|9881.2|9882|9879.6|9884.1|9882.1|9881.7|9879.3|374
1651860600000|2022-05-06 18:10:00|9882.1|9879.7|9879.4|9877|9882.1|9879.8|9877.7|9875.8|354
1651860900000|2022-05-06 18:15:00|9879.3|9876.9|9878.7|9876.3|9879.4|9877|9877.1|9875.1|270
1651861200000|2022-05-06 18:20:00|9878.6|9876.2|9880.5|9878.1|9880.6|9878.5|9877.9|9875.9|260
1651861500000|2022-05-06 18:25:00|9880.6|9878.2|9879.2|9876.8|9881.4|9879.4|9878.3|9876.2|278
1651861800000|2022-05-06 18:30:00|9879.3|9876.9|9884.3|9881.9|9885.1|9883.1|9878.8|9876.9|366
1651862100000|2022-05-06 18:35:00|9884.2|9881.8|9886.4|9884|9886.8|9884.8|9883|9881.2|318
1651862400000|2022-05-06 18:40:00|9886.5|9884.1|9884.7|9883.2|9886.5|9884.6|9884.1|9882|335
1651862700000|2022-05-06 18:45:00|9884.6|9883.1|9883.7|9881.3|9885.8|9883.8|9882.9|9880.9|321
1651863000000|2022-05-06 18:50:00|9883.8|9881.4|9879.4|9877|9883.8|9881.9|9878.9|9876.9|432
1651863300000|2022-05-06 18:55:00|9879.3|9876.9|9882.5|9880.1|9883|9881|9877.6|9875.6|551
1651863600000|2022-05-06 19:00:00|9883.5|9881|9883.7|9881.3|9885.9|9883.9|9882.7|9880.8|373
1651863900000|2022-05-06 19:05:00|9883.9|9881.5|9885.9|9883.5|9887.2|9885.2|9883.9|9881.5|254
1651864200000|2022-05-06 19:10:00|9885.8|9883.4|9883.6|9881.2|9885.8|9883.7|9883|9881|306
1651864500000|2022-05-06 19:15:00|9883.7|9881.3|9889.3|9886.9|9890.7|9888.4|9882.9|9880.9|433
1651864800000|2022-05-06 19:20:00|9889.2|9886.8|9893.6|9891.2|9893.6|9891.2|9888.6|9886.6|381
1651865100000|2022-05-06 19:25:00|9893.5|9891.1|9888.4|9886|9893.6|9891.2|9887.5|9885.2|420
1651865400000|2022-05-06 19:30:00|9888.5|9886.1|9885|9882.6|9889|9886.7|9884.1|9882.1|402
1651865700000|2022-05-06 19:35:00|9885.1|9882.7|9880.2|9877.8|9885.4|9883|9879.2|9877.3|441
1651866000000|2022-05-06 19:40:00|9880.1|9877.7|9876.9|9874.5|9880.4|9878.1|9875.4|9873|503
1651866300000|2022-05-06 19:45:00|9877|9874.6|9876.5|9874.1|9878.5|9876.1|9875.3|9872.9|427
1651866600000|2022-05-06 19:50:00|9876.6|9874.2|9882|9879.6|9882.1|9879.7|9876.3|9873.9|442
1651866900000|2022-05-06 19:55:00|9882.1|9879.7|9884.9|9882.5|9885.1|9882.9|9880.7|9878.6|552
1651867200000|2022-05-06 20:00:00|9885|9882.6|9888.1|9885.7|9888.9|9886.5|9884.8|9882.6|210
1651867500000|2022-05-06 20:05:00|9887.9|9885.5|9887.5|9885.1|9888.1|9885.7|9887.4|9885|86
1651867800000|2022-05-06 20:10:00|9887.2|9884.8|9883.9|9881.5|9887.4|9885|9883.1|9880.9|128
1651868100000|2022-05-06 20:15:00|9883.8|9881.4|9885|9882.6|9885.4|9883|9883.7|9881.3|114
1651868400000|2022-05-06 20:20:00|9884.9|9882.5|9887.1|9884.7|9887.6|9885.2|9884.9|9882.5|115
1651868700000|2022-05-06 20:25:00|9887.2|9884.8|9884.7|9882.3|9888.1|9886.2|9884.3|9881.9|160
1651869000000|2022-05-06 20:30:00|9885.1|9882.7|9887.2|9884.8|9887.9|9885.5|9884.9|9882.5|115
1651869300000|2022-05-06 20:35:00|9887.4|9885|9886.3|9883.9|9887.5|9885.1|9885.9|9883.5|51
1651869600000|2022-05-06 20:40:00|9886.2|9883.8|9889|9885.1|9889|9886|9881.8|9879.4|173
1651869900000|2022-05-06 20:45:00|9888.3|9885.9|9886.4|9884|9889.2|9885.9|9885.3|9882.3|225
1651870200000|2022-05-06 20:50:00|9886.3|9883.9|9887.9|9883.7|9889|9885.7|9885.3|9881.9|246
1651870500000|2022-05-06 20:55:00|9886.9|9884.5|9887|9884.6|9888.6|9884.9|9886.2|9883.1|108
1652040000000|2022-05-08 20:00:00|9874|9863|9876.5|9865.5|9876.5|9865.5|9865.8|9854.8|5
1652040300000|2022-05-08 20:05:00|9875.7|9864.7|9875.7|9864.7|9877.5|9866.5|9875.7|9864.7|5
1652040600000|2022-05-08 20:10:00|9873|9862|9877.3|9866.3|9877.5|9866.5|9872.9|9861.9|13
1652040900000|2022-05-08 20:15:00|9877.5|9866.5|9877.5|9866.5|9877.5|9866.5|9876.2|9865.2|3
1652041200000|2022-05-08 20:20:00|9878.1|9867.1|9878.1|9867.1|9878.1|9867.1|9878.1|9867.1|1
1652041500000|2022-05-08 20:25:00|9878.4|9867.4|9879.1|9868.1|9879.1|9868.1|9877.5|9866.5|4
1652041800000|2022-05-08 20:30:00|9877.5|9866.5|9879.1|9868.1|9879.1|9868.1|9877.5|9866.5|4
1652042100000|2022-05-08 20:35:00|9879.2|9868.2|9879.2|9868.2|9879.2|9868.2|9877.5|9866.5|5
1652042400000|2022-05-08 20:40:00|9880.1|9869.1|9880.1|9869.1|9880.1|9869.1|9877.5|9866.5|3
1652042700000|2022-05-08 20:45:00|9877.5|9866.5|9877.5|9866.5|9881.3|9870.3|9877.5|9866.5|8
1652043000000|2022-05-08 20:50:00|9879.5|9868.5|9877.5|9866.5|9879.5|9868.5|9877.5|9866.5|8
1652043300000|2022-05-08 20:55:00|9877.3|9866.3|9874.5|9863.5|9877.5|9866.5|9874.5|9863.5|4
1652043600000|2022-05-08 21:00:00|9874|9864|9874|9864|9874|9864|9874|9864|1
1652043900000|2022-05-08 21:05:00|9876.8|9871.8|9875.2|9870.2|9877.3|9872.3|9875.2|9870.2|6
1652044200000|2022-05-08 21:10:00|9877.1|9872.1|9875.8|9870.8|9877.2|9872.2|9875.8|9870.8|5
1652044500000|2022-05-08 21:15:00|9876.7|9871.7|9878.1|9873.1|9878.1|9873.1|9876.7|9871.7|2
1652044800000|2022-05-08 21:20:00|9876.7|9871.7|9878.7|9873.7|9878.7|9873.7|9873.9|9868.9|4
1652045100000|2022-05-08 21:25:00|9876.8|9871.8|9876.8|9871.8|9876.8|9871.8|9876.8|9871.8|1
1652045400000|2022-05-08 21:30:00|9875.1|9870.1|9876.7|9871.7|9879.3|9874.3|9875.1|9870.1|52
1652045700000|2022-05-08 21:35:00|9876.6|9871.6|9880.3|9870.3|9882.5|9873.8|9874.9|9869.3|171
1652046000000|2022-05-08 21:40:00|9880.6|9870.6|9882.4|9872.4|9883.8|9873.8|9878.4|9868.4|134
1652046300000|2022-05-08 21:45:00|9882.6|9872.6|9881.1|9871.1|9883.6|9873.6|9880.6|9870.6|74
1652046600000|2022-05-08 21:50:00|9880.8|9870.8|9881.6|9871.6|9883.2|9873.2|9873.3|9863.3|110
1652046900000|2022-05-08 21:55:00|9878.1|9868.1|9879.8|9869.8|9882.3|9872.3|9878.1|9868.1|93
1652047200000|2022-05-08 22:00:00|9881.1|9871.1|9890.3|9880.3|9892.3|9884.5|9873.5|9863.5|502
1652047500000|2022-05-08 22:05:00|9890.5|9880.5|9889.5|9884.4|9891.8|9886.1|9885.1|9875.1|369
1652047800000|2022-05-08 22:10:00|9889.3|9884.5|9889.6|9885.5|9890.4|9885.7|9887.4|9882.4|265
1652048100000|2022-05-08 22:15:00|9889.7|9885.4|9892|9889.2|9895.2|9891.6|9889.5|9885.4|626
1652048400000|2022-05-08 22:20:00|9892.1|9889.3|9892.3|9889.2|9894.5|9891.4|9892|9888.6|426
1652048700000|2022-05-08 22:25:00|9891.9|9889.3|9889.7|9887.1|9893.1|9889.7|9888.6|9886.2|229
1652049000000|2022-05-08 22:30:00|9889.8|9887.2|9887|9884.5|9890.5|9887.6|9886.7|9883.3|317
1652049300000|2022-05-08 22:35:00|9886.6|9884.2|9889|9885.1|9890.6|9887.8|9886.6|9883.7|272
1652049600000|2022-05-08 22:40:00|9888|9885.6|9888.4|9885.1|9889.6|9886.9|9888|9884.7|221
1652049900000|2022-05-08 22:45:00|9888.3|9885.2|9889.9|9887.2|9890.1|9887.4|9887.6|9884.3|211
1652050200000|2022-05-08 22:50:00|9890.1|9887.5|9890.1|9887.3|9890.9|9888.1|9888.5|9885.8|254
1652050500000|2022-05-08 22:55:00|9889.5|9887.1|9888.4|9886|9890.6|9887.7|9888|9884.8|248
1652050800000|2022-05-08 23:00:00|9889.3|9886.9|9892.4|9890|9892.4|9890|9888|9885.3|344
1652051100000|2022-05-08 23:05:00|9892.5|9890.1|9892.9|9890.5|9893.7|9891.2|9889.6|9886.7|427
1652051400000|2022-05-08 23:10:00|9893|9890.4|9894.3|9891.9|9894.7|9892|9891.3|9888.9|327
1652051700000|2022-05-08 23:15:00|9894.4|9892|9894.2|9891.6|9895.8|9893.4|9892.4|9890|247
1652052000000|2022-05-08 23:20:00|9894|9891.5|9895.8|9893.4|9896.4|9894.1|9893.1|9890.7|326
1652052300000|2022-05-08 23:25:00|9895.7|9893.3|9893.7|9891.3|9895.8|9893.4|9892.5|9890.1|375
1652052600000|2022-05-08 23:30:00|9893.8|9891.4|9894.9|9892.5|9895.1|9892.7|9893.1|9890.7|328
1652052900000|2022-05-08 23:35:00|9894.7|9892.3|9892.8|9890.4|9894.7|9892.3|9892|9889.6|430
1652053200000|2022-05-08 23:40:00|9892.9|9890.5|9892.1|9889.7|9893.6|9891.2|9892|9889.6|255
1652053500000|2022-05-08 23:45:00|9892.2|9889.8|9892.7|9890.3|9894.4|9892|9888.1|9885.7|580
1652053800000|2022-05-08 23:50:00|9892|9889.6|9892.4|9890|9894.2|9891.8|9891.4|9889|504
1652054100000|2022-05-08 23:55:00|9892.9|9890.5|9892.7|9890.3|9895.6|9893.2|9892.4|9890|383
1652054400000|2022-05-09 00:00:00|9892.5|9890.1|9893.1|9890.7|9895.5|9893.4|9891|9888.5|451
1652054700000|2022-05-09 00:05:00|9893.4|9891|9895.4|9893|9896.1|9893.7|9892.1|9889.7|297
1652055000000|2022-05-09 00:10:00|9895.5|9893.1|9898.2|9895.8|9898.6|9896.2|9894.6|9892.2|425
1652055300000|2022-05-09 00:15:00|9898.1|9895.7|9900.4|9898|9900.9|9898.5|9895.4|9893|482
1652055600000|2022-05-09 00:20:00|9900.5|9898.1|9898.7|9896.3|9900.6|9898.2|9896.8|9894.4|519
1652055900000|2022-05-09 00:25:00|9898.9|9896.5|9898.7|9896.3|9899.8|9897.4|9896.3|9893.9|545
1652056200000|2022-05-09 00:30:00|9898.8|9896.4|9904.5|9902.1|9906|9902.3|9898.1|9895.7|644
1652056500000|2022-05-09 00:35:00|9904.8|9902.4|9902.6|9900.2|9905.6|9903.2|9900.4|9898|606
1652056800000|2022-05-09 00:40:00|9902.5|9900.1|9901|9898.6|9903.7|9901.3|9899.7|9897.3|382
1652057100000|2022-05-09 00:45:00|9901.5|9899.1|9902.6|9900.2|9902.6|9900.2|9899.6|9897.5|446
1652057400000|2022-05-09 00:50:00|9902.7|9900.3|9903.7|9901.3|9904.8|9902.4|9900.7|9898.3|503
1652057700000|2022-05-09 00:55:00|9903.8|9901.4|9907.7|9905.3|9909.5|9907.1|9903.2|9900.8|447
1652058000000|2022-05-09 01:00:00|9907.6|9905.2|9909.6|9907.2|9910.6|9908.2|9907.1|9904.7|542
1652058300000|2022-05-09 01:05:00|9909.8|9907.4|9908.4|9906|9910.4|9908|9902.1|9899.7|633
1652058600000|2022-05-09 01:10:00|9908.5|9906.1|9904.9|9902.5|9909.6|9907.2|9902.9|9899.9|550
1652058900000|2022-05-09 01:15:00|9904.8|9902.4|9905|9902.6|9907.5|9905.1|9902.9|9900.5|578
1652059200000|2022-05-09 01:20:00|9904.8|9902.4|9908.1|9905.7|9908.1|9905.7|9903.6|9901.2|378
1652059500000|2022-05-09 01:25:00|9908.2|9905.8|9910.4|9908|9910.4|9908|9905.8|9903.4|285
1652059800000|2022-05-09 01:30:00|9910.3|9907.9|9909.2|9906.8|9910.5|9908.1|9908.9|9906.5|308
1652060100000|2022-05-09 01:35:00|9909.1|9906.7|9909.9|9907.5|9911.4|9909|9909|9906.6|283
1652060400000|2022-05-09 01:40:00|9909.8|9907.4|9905.7|9903.3|9909.8|9907.4|9905.7|9903.3|480
1652060700000|2022-05-09 01:45:00|9905.9|9903.5|9905.1|9902.7|9906.3|9903.9|9901.7|9899.3|502
1652061000000|2022-05-09 01:50:00|9905|9902.6|9902.8|9900.4|9906.1|9903.7|9901.6|9899.2|593
1652061300000|2022-05-09 01:55:00|9902.5|9900.1|9902.1|9899.7|9903.8|9901.4|9901|9898.6|491
1652061600000|2022-05-09 02:00:00|9902|9899.6|9907.1|9904.7|9907.5|9905.1|9902|9899.6|343
1652061900000|2022-05-09 02:05:00|9907|9904.6|9906.5|9904.1|9909|9906.6|9905.5|9903.1|338
1652062200000|2022-05-09 02:10:00|9906.6|9904.2|9909.5|9907.1|9910.4|9908|9905.8|9903.4|375
1652062500000|2022-05-09 02:15:00|9909.4|9907|9908.7|9906.3|9909.6|9907.2|9906.9|9904.5|309
1652062800000|2022-05-09 02:20:00|9908.8|9906.4|9904.9|9902.5|9909.4|9907.1|9904.7|9902.3|340
1652063100000|2022-05-09 02:25:00|9905|9902.6|9906.7|9904.3|9909|9906.2|9904.2|9901.8|315
1652063400000|2022-05-09 02:30:00|9906.6|9904.2|9907.4|9905|9907.8|9905.4|9903.6|9901.1|297
1652063700000|2022-05-09 02:35:00|9907.5|9905.1|9910.2|9907.8|9910.5|9908.1|9906.9|9904.5|311
1652064000000|2022-05-09 02:40:00|9910.3|9907.9|9914.9|9912.5|9915.2|9912.8|9910.3|9907.9|398
1652064300000|2022-05-09 02:45:00|9915|9912.6|9915.7|9913.3|9916.4|9914|9913.8|9911.4|235
1652064600000|2022-05-09 02:50:00|9916.1|9913.7|9914.5|9912.1|9916.9|9914.5|9914.1|9911.7|246
1652064900000|2022-05-09 02:55:00|9914.7|9912.3|9914.9|9912.5|9915|9912.6|9911.5|9909.1|468
1652065200000|2022-05-09 03:00:00|9915|9912.6|9913.5|9911.1|9915.2|9912.8|9912.1|9910.2|480
1652065500000|2022-05-09 03:05:00|9913.4|9911|9911.7|9909.3|9913.7|9911.3|9909.7|9906.6|471
1652065800000|2022-05-09 03:10:00|9911.8|9909.4|9914.5|9912.1|9915|9912.6|9911.6|9909.2|413
1652066100000|2022-05-09 03:15:00|9914.3|9911.9|9914.2|9911.8|9915.2|9912.8|9913|9910.6|505
1652066400000|2022-05-09 03:20:00|9914.1|9911.7|9911.7|9909.3|9915.8|9913.4|9911.7|9909.3|428
1652066700000|2022-05-09 03:25:00|9911.8|9909.4|9912|9909.6|9912.8|9910.4|9911|9908.6|294
1652067000000|2022-05-09 03:30:00|9912.1|9909.7|9908.8|9906.4|9912.2|9909.8|9908.5|9906.1|309
1652067300000|2022-05-09 03:35:00|9908.7|9906.3|9912.8|9910.4|9913.9|9911.5|9908.1|9905.7|350
1652067600000|2022-05-09 03:40:00|9912.7|9910.3|9914.4|9912|9915|9912.6|9911.1|9908.7|251
1652067900000|2022-05-09 03:45:00|9914.5|9912.1|9918.1|9915.7|9918.5|9916.1|9914|9911.6|228
1652068200000|2022-05-09 03:50:00|9918.3|9915.9|9915.9|9913.5|9920|9917.6|9915.1|9912.7|324
1652068500000|2022-05-09 03:55:00|9916|9913.6|9914.9|9912.5|9917.6|9915.2|9914.8|9912.4|229
1652068800000|2022-05-09 04:00:00|9915|9912.6|9913.6|9911.2|9915|9912.6|9912.3|9910.2|256
1652069100000|2022-05-09 04:05:00|9913.7|9911.3|9915.7|9913.3|9916|9913.6|9913.3|9910.9|201
1652069400000|2022-05-09 04:10:00|9916|9913.6|9917|9914.6|9919.1|9916.7|9915.9|9913.5|264
1652069700000|2022-05-09 04:15:00|9917.1|9914.7|9914.5|9912.1|9918.9|9916.7|9914.2|9911.8|322
1652070000000|2022-05-09 04:20:00|9914.6|9912.2|9913.7|9911.3|9915.3|9912.9|9912.9|9910.5|365
1652070300000|2022-05-09 04:25:00|9913.6|9911.2|9911.5|9909.1|9914.4|9912|9910.4|9908|257
1652070600000|2022-05-09 04:30:00|9911.4|9909|9915.1|9912.7|9915.4|9913|9911.2|9908.8|221
1652070900000|2022-05-09 04:35:00|9915.2|9912.8|9917.4|9915|9918.8|9916.4|9915.2|9912.8|192
1652071200000|2022-05-09 04:40:00|9917.3|9914.9|9917.7|9915.3|9919.5|9917.1|9916.6|9914.3|238
1652071500000|2022-05-09 04:45:00|9917.8|9915.4|9922.2|9919.8|9922.7|9920.7|9917.7|9915.3|251
1652071800000|2022-05-09 04:50:00|9922.1|9919.7|9922.9|9920.5|9923.6|9921.2|9921.8|9919.4|228
1652072100000|2022-05-09 04:55:00|9922.8|9920.4|9923.1|9920.7|9924.7|9922.3|9921.8|9919.7|353
1652072400000|2022-05-09 05:00:00|9923.2|9920.8|9927.4|9925|9929.3|9927|9923.1|9920.7|441
1652072700000|2022-05-09 05:05:00|9927.3|9924.9|9928|9925.6|9928.3|9925.9|9925.2|9922.9|323
1652073000000|2022-05-09 05:10:00|9927.9|9925.5|9927.6|9925.2|9928.6|9926.5|9926.5|9924.6|320
1652073300000|2022-05-09 05:15:00|9927.5|9925.1|9928.5|9926.1|9929.8|9927.4|9926.5|9924.1|302
1652073600000|2022-05-09 05:20:00|9928.6|9926.2|9930.4|9928|9933.1|9930.7|9928.4|9926|306
1652073900000|2022-05-09 05:25:00|9930.3|9927.9|9930.8|9928.4|9933.7|9931.3|9929.9|9927.5|290
1652074200000|2022-05-09 05:30:00|9930.7|9928.3|9927|9924.6|9930.7|9928.3|9925.4|9923|368
1652074500000|2022-05-09 05:35:00|9927.1|9924.7|9919.2|9916.8|9928.7|9926.3|9917.9|9915.1|564
1652074800000|2022-05-09 05:40:00|9919.1|9916.7|9924.2|9921.8|9925.6|9923.2|9918.3|9915.9|449
1652075100000|2022-05-09 05:45:00|9924.4|9922|9924.6|9922.2|9928.8|9926.4|9924.3|9921.9|336
1652075400000|2022-05-09 05:50:00|9924.5|9922.1|9929.6|9927.2|9932.1|9930|9923.3|9920.9|426
1652075700000|2022-05-09 05:55:00|9929.7|9927.3|9936.8|9934.4|9937.3|9935.4|9928.7|9926.3|532
1652076000000|2022-05-09 06:00:00|9936.9|9934.5|9934.6|9932.2|9937|9934.8|9930.5|9928.1|550
1652076300000|2022-05-09 06:05:00|9934.7|9932.3|9942.5|9940.1|9947.4|9945|9934.5|9932.1|693
1652076600000|2022-05-09 06:10:00|9942.4|9940|9939.6|9937.2|9943.1|9940.7|9934.6|9932.2|764
1652076900000|2022-05-09 06:15:00|9939.7|9937.3|9944.1|9941.7|9947.1|9944.7|9938.4|9936|612
1652077200000|2022-05-09 06:20:00|9944.2|9941.8|9942.1|9939.7|9946.5|9944.1|9941.1|9938.7|423
1652077500000|2022-05-09 06:25:00|9942.2|9939.8|9930.3|9927.9|9942.3|9939.9|9929.1|9926.9|509
1652077800000|2022-05-09 06:30:00|9930.2|9927.8|9936.5|9934.1|9936.7|9934.8|9928.5|9926.1|495
1652078100000|2022-05-09 06:35:00|9936.6|9934.2|9939|9936.6|9939.1|9937.1|9933.9|9931.6|378
1652078400000|2022-05-09 06:40:00|9939.1|9936.7|9941|9938.6|9943.4|9941.3|9938.1|9935.7|488
1652078700000|2022-05-09 06:45:00|9940.4|9938.9|9934.9|9933.4|9941.3|9939.4|9934.3|9932.4|453
1652079000000|2022-05-09 06:50:00|9935|9933.5|9940.6|9939.1|9942.7|9940.3|9935|9932.6|597
1652079300000|2022-05-09 06:55:00|9940.7|9939.2|9937.5|9935.1|9943.1|9940.7|9934.1|9931.7|594
1652079600000|2022-05-09 07:00:00|9937.8|9935.4|9932.1|9929.7|9938.4|9936|9928.1|9926.1|628
1652079900000|2022-05-09 07:05:00|9932.2|9929.8|9935|9932.6|9939.9|9937.5|9931.1|9928.7|583
1652080200000|2022-05-09 07:10:00|9935.3|9932.9|9933.8|9931.4|9936.1|9933.7|9924.6|9922.2|781
1652080500000|2022-05-09 07:15:00|9933.7|9931.3|9934.5|9932.1|9941.4|9939|9933|9930.5|687
1652080800000|2022-05-09 07:20:00|9934.4|9932|9941.8|9939.4|9942|9939.6|9934.3|9931.9|598
1652081100000|2022-05-09 07:25:00|9941.7|9939.3|9934.4|9932|9945.4|9943|9933.9|9931.5|822
1652081400000|2022-05-09 07:30:00|9934.5|9932.1|9936.1|9934.6|9938|9935.8|9932.9|9930.6|803
1652081700000|2022-05-09 07:35:00|9936|9934.5|9936|9934.5|9939.6|9937.6|9934.4|9932.5|652
1652082000000|2022-05-09 07:40:00|9936.1|9934.6|9945.1|9942.7|9946.7|9944.3|9935.9|9933.9|529
1652082300000|2022-05-09 07:45:00|9945|9942.6|9934.8|9932.4|9945.4|9943.2|9934.6|9932.2|504
1652082600000|2022-05-09 07:50:00|9934.7|9932.3|9945.6|9943.2|9946.6|9944.2|9934.1|9931.8|505
1652082900000|2022-05-09 07:55:00|9945.7|9943.3|9932.8|9930.4|9946.9|9944.7|9932.4|9930|547
1652083200000|2022-05-09 08:00:00|9932.9|9930.5|9936.3|9934.8|9941.8|9939.8|9932.9|9930.5|506
1652083500000|2022-05-09 08:05:00|9936.7|9934.3|9932.8|9930.4|9936.9|9934.9|9929.8|9927.4|462
1652083800000|2022-05-09 08:10:00|9933|9930.6|9934|9931.6|9937.3|9934.9|9930.6|9928.7|584
1652084100000|2022-05-09 08:15:00|9934.2|9932.7|9932.9|9930.5|9937|9934.6|9927|9924.9|636
1652084400000|2022-05-09 08:20:00|9933|9930.6|9928.3|9926.8|9933.4|9931.2|9926|9923.6|617
1652084700000|2022-05-09 08:25:00|9928.1|9926.6|9924.9|9922.5|9928.6|9926.6|9923.2|9921.2|590
1652085000000|2022-05-09 08:30:00|9924.5|9923|9933.8|9931.4|9933.9|9931.5|9924.5|9922.5|543
1652085300000|2022-05-09 08:35:00|9933.9|9931.5|9933.9|9931.5|9935.6|9933.6|9928.8|9926.4|514
1652085600000|2022-05-09 08:40:00|9934|9931.6|9935.9|9933.5|9937.5|9935.3|9933.7|9931.3|411
1652085900000|2022-05-09 08:45:00|9936.2|9933.8|9937.8|9935.4|9939.6|9937.2|9934.2|9931.8|428
1652086200000|2022-05-09 08:50:00|9937.7|9935.3|9936.1|9933.7|9938.9|9936.5|9933.9|9931.5|553
1652086500000|2022-05-09 08:55:00|9936.2|9933.8|9937.4|9935.9|9938.9|9937|9935.2|9932.8|488
1652086800000|2022-05-09 09:00:00|9937.3|9935.8|9935.1|9932.7|9940.5|9938.1|9933.7|9931.3|472
1652087100000|2022-05-09 09:05:00|9935|9932.6|9931.8|9929.4|9937.7|9935.3|9927.7|9925.4|456
1652087400000|2022-05-09 09:10:00|9931.9|9929.5|9929.4|9927|9932|9929.6|9925.2|9923.2|389
1652087700000|2022-05-09 09:15:00|9929.5|9927.1|9930.6|9928.2|9933.1|9930.8|9927.9|9925.8|587
1652088000000|2022-05-09 09:20:00|9930.7|9928.3|9923.8|9922.3|9933.3|9930.9|9922.5|9920.2|404
1652088300000|2022-05-09 09:25:00|9923.6|9922.1|9929.1|9926.7|9932.6|9930.6|9923|9921.5|420
1652088600000|2022-05-09 09:30:00|9929|9926.6|9925.8|9924.3|9929.4|9927.4|9925.7|9924.2|400
1652088900000|2022-05-09 09:35:00|9925.7|9924.2|9929|9926.6|9930.2|9928.4|9925.7|9924.1|348
1652089200000|2022-05-09 09:40:00|9928.9|9926.5|9926.1|9923.7|9930.3|9927.9|9925.6|9923.2|466
1652089500000|2022-05-09 09:45:00|9926.2|9923.8|9918.1|9915.7|9928.7|9926.9|9917.5|9915.1|513
1652089800000|2022-05-09 09:50:00|9917.9|9915.5|9924.6|9923.1|9925.7|9923.7|9917.5|9915.1|512
1652090100000|2022-05-09 09:55:00|9924.8|9923.3|9917.1|9914.7|9925.7|9923.6|9915.7|9913.5|499
1652090400000|2022-05-09 10:00:00|9917.2|9914.8|9915.9|9914.4|9918.8|9916.4|9913.4|9911.4|541
1652090700000|2022-05-09 10:05:00|9916|9914.5|9919.5|9917.1|9919.6|9917.6|9910.7|9908.3|493
1652091000000|2022-05-09 10:10:00|9919.4|9917|9916.8|9914.4|9923|9920.6|9916.8|9914.4|491
1652091300000|2022-05-09 10:15:00|9916.5|9914.1|9916.8|9914.4|9918.6|9916.5|9915|9912.6|457
1652091600000|2022-05-09 10:20:00|9916.9|9914.5|9915.9|9913.5|9920.1|9917.7|9914.8|9912.4|448
1652091900000|2022-05-09 10:25:00|9916|9913.6|9914.4|9912|9919.1|9916.7|9914|9911.6|321
1652092200000|2022-05-09 10:30:00|9913.9|9912.4|9915.9|9913.5|9916.6|9914.2|9912.5|9910.1|344
1652092500000|2022-05-09 10:35:00|9915.8|9913.4|9918|9915.6|9919.1|9916.7|9915.8|9913.4|325
1652092800000|2022-05-09 10:40:00|9917.9|9915.5|9916|9913.6|9921.4|9919|9914.3|9911.9|364
1652093100000|2022-05-09 10:45:00|9916.1|9913.7|9914.9|9912.5|9918.9|9916.9|9912.9|9910.5|547
1652093400000|2022-05-09 10:50:00|9914.5|9913|9925.7|9923.3|9925.9|9924.3|9912.7|9910.8|651
1652093700000|2022-05-09 10:55:00|9925.6|9923.2|9928.4|9926.9|9929|9927|9921.5|9919.1|594
1652094000000|2022-05-09 11:00:00|9929|9926.6|9935|9932.6|9935.2|9933.5|9928.2|9926.1|506
1652094300000|2022-05-09 11:05:00|9935.1|9932.7|9931.1|9928.7|9937|9935.5|9929.4|9927|482
1652094600000|2022-05-09 11:10:00|9931|9928.6|9925.4|9923|9931.6|9929.3|9923.7|9921.7|404
1652094900000|2022-05-09 11:15:00|9925.3|9922.9|9925.7|9923.3|9927.8|9925.8|9923|9920.9|368
1652095200000|2022-05-09 11:20:00|9925.8|9923.4|9930.6|9928.2|9931.8|9929.4|9925.3|9923.4|380
1652095500000|2022-05-09 11:25:00|9930.5|9928.1|9926.3|9924.8|9930.7|9928.9|9924.4|9922.4|397
1652095800000|2022-05-09 11:30:00|9926.2|9924.7|9924.1|9921.7|9927|9925.3|9922.7|9920.7|422
1652096100000|2022-05-09 11:35:00|9924|9921.6|9921.1|9918.7|9924.4|9922.4|9917.2|9914.8|441
1652096400000|2022-05-09 11:40:00|9920.5|9919|9916.3|9914.8|9920.9|9919|9915.7|9913.6|344
1652096700000|2022-05-09 11:45:00|9916.4|9914.9|9919.7|9917.3|9920.5|9918.4|9915.6|9913.7|429
1652097000000|2022-05-09 11:50:00|9919.6|9917.2|9918.4|9916.9|9919.6|9917.6|9915.6|9913.5|516
1652097300000|2022-05-09 11:55:00|9918.3|9916.8|9927.4|9925|9927.6|9925.5|9916.7|9915.2|843
1652097600000|2022-05-09 12:00:00|9927.5|9925.1|9915.1|9913.6|9928.9|9926.5|9914.4|9912.6|728
1652097900000|2022-05-09 12:05:00|9915.6|9913.2|9911|9908.6|9915.6|9913.2|9901.7|9899.3|1144
1652098200000|2022-05-09 12:10:00|9910.8|9908.4|9908.9|9906.5|9913.1|9910.7|9907.5|9905.1|706
1652098500000|2022-05-09 12:15:00|9908.8|9906.4|9911.8|9909.4|9917.6|9915.6|9908.7|9906.4|465
1652098800000|2022-05-09 12:20:00|9911.6|9909.2|9904.7|9902.3|9911.6|9909.2|9903|9901|632
1652099100000|2022-05-09 12:25:00|9904.6|9902.2|9898.6|9896.2|9905.4|9903|9896.9|9894.5|588
1652099400000|2022-05-09 12:30:00|9898.7|9896.3|9894.1|9892.6|9900.2|9897.8|9893.9|9892.4|522
1652099700000|2022-05-09 12:35:00|9894.2|9892.7|9895.3|9892.9|9897.8|9895.4|9893.9|9892.2|347
1652100000000|2022-05-09 12:40:00|9895.2|9892.8|9897.3|9894.9|9899|9897|9894|9892|511
1652100300000|2022-05-09 12:45:00|9897.4|9895|9898.5|9896.1|9900.5|9898.3|9896.9|9894.5|595
1652100600000|2022-05-09 12:50:00|9898.9|9896.5|9901.5|9900|9904.3|9902.5|9898.8|9896.4|557
1652100900000|2022-05-09 12:55:00|9902.1|9899.7|9902.6|9900.2|9902.6|9900.7|9897.8|9895.6|560
1652101200000|2022-05-09 13:00:00|9902.2|9900.7|9900|9897.6|9903.7|9902|9899.3|9897.4|575
1652101500000|2022-05-09 13:05:00|9899.9|9897.5|9905.3|9903.8|9905.7|9903.9|9899.2|9897.1|557
1652101800000|2022-05-09 13:10:00|9905.8|9903.4|9903.7|9902.2|9909.8|9907.8|9903.7|9901.7|565
1652102100000|2022-05-09 13:15:00|9904.9|9902.5|9912|9909.6|9912.1|9910.2|9902.7|9900.9|574
1652102400000|2022-05-09 13:20:00|9912.1|9909.7|9914.9|9912.5|9916|9913.6|9910.5|9908.1|567
1652102700000|2022-05-09 13:25:00|9915|9912.6|9912|9909.6|9916.4|9914|9910.3|9908.2|589
1652103000000|2022-05-09 13:30:00|9912.1|9909.7|9920.4|9918|9922|9919.8|9910.8|9909.1|877
1652103300000|2022-05-09 13:35:00|9920.3|9917.9|9924.6|9922.2|9924.7|9922.3|9914.4|9912|704
1652103600000|2022-05-09 13:40:00|9924.7|9922.3|9925.7|9923.3|9939.2|9936.8|9923.6|9921.2|901
1652103900000|2022-05-09 13:45:00|9925.6|9923.2|9935.4|9933|9936.1|9934|9925.6|9923.2|603
1652104200000|2022-05-09 13:50:00|9935.3|9932.9|9932.6|9930.2|9937|9934.6|9928.5|9926.5|549
1652104500000|2022-05-09 13:55:00|9932.7|9930.3|9937.6|9935.2|9939.9|9937.5|9930.7|9928.8|735
1652104800000|2022-05-09 14:00:00|9937.7|9935.3|9939.8|9938.3|9941.8|9939.6|9936.6|9934.2|833
1652105100000|2022-05-09 14:05:00|9939.7|9938.2|9940.8|9938.4|9942.1|9940|9937.9|9936|716
1652105400000|2022-05-09 14:10:00|9940.9|9938.5|9941.2|9939.7|9942|9940.1|9939.8|9937.8|442
1652105700000|2022-05-09 14:15:00|9941.3|9939.8|9948.8|9946.4|9948.8|9946.4|9939.6|9937.7|561
1652106000000|2022-05-09 14:20:00|9948.7|9946.3|9946.2|9943.8|9948.9|9946.6|9943.1|9941.2|607
1652106300000|2022-05-09 14:25:00|9946.1|9943.7|9950.6|9948.2|9950.8|9948.7|9942.4|9940.5|551
1652106600000|2022-05-09 14:30:00|9950.1|9948.6|9955.4|9953|9957.6|9955.8|9949.7|9947.7|667
1652106900000|2022-05-09 14:35:00|9955.3|9952.9|9961|9958.6|9961.8|9959.4|9951.9|9949.5|615
1652107200000|2022-05-09 14:40:00|9960.8|9958.4|9956.2|9953.8|9960.8|9958.4|9955.7|9953.5|651
1652107500000|2022-05-09 14:45:00|9956.1|9953.7|9963|9960.6|9965.1|9963.1|9955.7|9953.7|793
1652107800000|2022-05-09 14:50:00|9962.9|9960.5|9964|9961.6|9964.1|9962.2|9959.9|9958.3|645
1652108100000|2022-05-09 14:55:00|9964.1|9961.7|9966.6|9964.2|9967.1|9965|9962.8|9960.4|643
1652108400000|2022-05-09 15:00:00|9966.7|9964.3|9963.6|9961.2|9966.9|9965.1|9959.6|9957.3|609
1652108700000|2022-05-09 15:05:00|9963.7|9961.3|9958.3|9955.9|9964.9|9962.9|9957.4|9955|468
1652109000000|2022-05-09 15:10:00|9958.4|9956|9951.6|9949.2|9960.5|9958.7|9951.3|9949|560
1652109300000|2022-05-09 15:15:00|9951.7|9949.3|9951.4|9949|9952.8|9950.7|9948.3|9946.3|576
1652109600000|2022-05-09 15:20:00|9951.5|9949.1|9949.2|9946.8|9956|9953.6|9948.5|9946.1|607
1652109900000|2022-05-09 15:25:00|9949.3|9946.9|9946.5|9944.1|9949.3|9947.3|9944.6|9942.6|516
1652110200000|2022-05-09 15:30:00|9946.4|9944|9945|9942.6|9950.7|9948.3|9943.8|9941.5|599
1652110500000|2022-05-09 15:35:00|9944.9|9942.5|9937.9|9935.5|9946.9|9944.9|9937.3|9934.9|520
1652110800000|2022-05-09 15:40:00|9938.1|9935.7|9937.2|9934.8|9940.4|9938|9935.2|9933.2|513
1652111100000|2022-05-09 15:45:00|9937.1|9934.7|9932.6|9930.2|9937.3|9934.9|9928.7|9926.4|611
1652111400000|2022-05-09 15:50:00|9932.5|9930.1|9926|9923.6|9932.6|9930.2|9923.9|9921.5|573
1652111700000|2022-05-09 15:55:00|9925.9|9923.5|9931|9928.6|9932.7|9930.3|9924.5|9922.4|546
1652112000000|2022-05-09 16:00:00|9930.8|9928.4|9931.8|9930.3|9933|9930.9|9928|9926|604
1652112300000|2022-05-09 16:05:00|9931.9|9930.4|9927.5|9925.1|9932.2|9930.5|9924.9|9922.9|669
1652112600000|2022-05-09 16:10:00|9927.4|9925|9915.8|9913.4|9927.6|9925.2|9915.4|9913.3|721
1652112900000|2022-05-09 16:15:00|9915.9|9913.5|9914.3|9911.9|9916.5|9914.1|9913.1|9911.1|691
1652113200000|2022-05-09 16:20:00|9914.4|9912|9911.7|9909.3|9915.1|9913.1|9909.6|9907.6|790
1652113500000|2022-05-09 16:25:00|9911.3|9909.8|9907.5|9906|9912.8|9910.8|9906|9903.9|738
1652113800000|2022-05-09 16:30:00|9907.6|9906.1|9907.8|9905.4|9910.4|9908.4|9905.8|9903.9|663
1652114100000|2022-05-09 16:35:00|9907.7|9905.3|9913.6|9911.2|9914.5|9912.1|9907.6|9905.2|731
1652114400000|2022-05-09 16:40:00|9913.7|9911.3|9914.6|9912.2|9914.7|9912.7|9911.6|9909.2|600
1652114700000|2022-05-09 16:45:00|9914.7|9912.3|9919.6|9917.2|9920.6|9918.2|9914.5|9912.1|573
1652115000000|2022-05-09 16:50:00|9919.7|9917.3|9922|9919.6|9922|9920|9917.8|9915.8|470
1652115300000|2022-05-09 16:55:00|9921.7|9920.2|9923.2|9920.8|9923.3|9920.9|9920.3|9918.2|435
1652115600000|2022-05-09 17:00:00|9923.3|9920.9|9926|9923.6|9927.7|9925.6|9922.1|9919.9|626
1652115900000|2022-05-09 17:05:00|9926.1|9923.7|9928.1|9925.7|9928.7|9926.8|9925.3|9922.9|610
1652116200000|2022-05-09 17:10:00|9928.2|9925.8|9934.4|9932|9934.7|9932.6|9928|9925.7|632
1652116500000|2022-05-09 17:15:00|9934|9932.5|9931.8|9929.4|9935.1|9932.9|9930.7|9928.6|589
1652116800000|2022-05-09 17:20:00|9932|9929.6|9936.4|9934|9937|9934.6|9931.4|9929.3|524
1652117100000|2022-05-09 17:25:00|9936.5|9934.1|9932.6|9930.2|9936.6|9934.4|9930.9|9929|675
1652117400000|2022-05-09 17:30:00|9932.1|9930.6|9934.4|9932|9935.7|9933.4|9931|9929.1|487
1652117700000|2022-05-09 17:35:00|9934.5|9932.1|9940.5|9938.1|9941.3|9938.9|9934.4|9932.1|590
1652118000000|2022-05-09 17:40:00|9940.6|9938.2|9937.5|9935.1|9942|9939.7|9936.7|9934.3|487
1652118300000|2022-05-09 17:45:00|9937.4|9935|9933.3|9930.9|9939.1|9936.7|9931.4|9929|670
1652118600000|2022-05-09 17:50:00|9933.5|9931.1|9932.9|9930.5|9935.3|9932.9|9931.9|9929.5|627
1652118900000|2022-05-09 17:55:00|9932.8|9930.4|9933.4|9931|9933.7|9931.3|9927.9|9925.5|488
1652119200000|2022-05-09 18:00:00|9933.3|9930.9|9931.6|9930.1|9934|9931.6|9930.7|9928.8|461
1652119500000|2022-05-09 18:05:00|9931.5|9930|9934.9|9933.4|9935.3|9933.5|9931.4|9929.4|452
1652119800000|2022-05-09 18:10:00|9935|9933.5|9932.8|9930.4|9936.1|9933.7|9932.1|9930.1|459
1652120100000|2022-05-09 18:15:00|9932.9|9930.5|9931.5|9929.1|9932.9|9930.6|9927.1|9924.8|443
1652120400000|2022-05-09 18:20:00|9932|9929.6|9934.5|9932.1|9934.8|9932.5|9930.9|9929|540
1652120700000|2022-05-09 18:25:00|9934.6|9932.2|9937.2|9934.8|9938|9936|9933.9|9931.9|496
1652121000000|2022-05-09 18:30:00|9937.1|9934.7|9936.9|9935.4|9939.8|9937.9|9934.9|9932.5|444
1652121300000|2022-05-09 18:35:00|9936.8|9935.3|9936|9933.6|9937.3|9935.6|9934.4|9932|515
1652121600000|2022-05-09 18:40:00|9936.1|9933.7|9934.4|9932|9937|9935.1|9933.4|9931.8|482
1652121900000|2022-05-09 18:45:00|9934.1|9932.6|9935.5|9934|9936.1|9934.1|9931.5|9929.7|555
1652122200000|2022-05-09 18:50:00|9935.4|9933.9|9935.1|9932.7|9937.1|9935|9931.6|9929.2|561
1652122500000|2022-05-09 18:55:00|9935|9932.6|9930.1|9927.7|9935.1|9932.9|9929.5|9927.6|555
1652122800000|2022-05-09 19:00:00|9930|9927.6|9930.6|9928.2|9932.8|9930.4|9927.7|9925.6|746
1652123100000|2022-05-09 19:05:00|9930.5|9929|9927.8|9925.4|9931.2|9929.2|9922.9|9920.8|706
1652123400000|2022-05-09 19:10:00|9927.7|9925.3|9924.3|9921.9|9927.8|9925.4|9924|9921.6|606
1652123700000|2022-05-09 19:15:00|9924.2|9921.8|9928.5|9926.1|9928.6|9926.7|9923.6|9921.7|536
1652124000000|2022-05-09 19:20:00|9928.6|9926.2|9928.7|9926.3|9928.9|9926.8|9926.1|9924|508
1652124300000|2022-05-09 19:25:00|9928.8|9926.4|9931|9928.6|9933.7|9931.7|9928.3|9925.9|549
1652124600000|2022-05-09 19:30:00|9931.1|9928.7|9927.9|9925.5|9932.3|9929.9|9927.5|9925.5|446
1652124900000|2022-05-09 19:35:00|9928|9925.6|9928|9925.6|9928.6|9926.4|9926.5|9924.5|400
1652125200000|2022-05-09 19:40:00|9928.1|9925.7|9927.6|9925.2|9929.4|9927|9926.9|9924.5|477
1652125500000|2022-05-09 19:45:00|9927.5|9925.1|9928.3|9925.9|9929.8|9927.4|9927|9924.9|448
1652125800000|2022-05-09 19:50:00|9928.6|9926.2|9930.9|9928.5|9931.1|9928.7|9928.5|9926.1|593
1652126100000|2022-05-09 19:55:00|9930.8|9928.4|9930.1|9927.7|9930.9|9928.5|9928.5|9926.5|490
1652126400000|2022-05-09 20:00:00|9930.2|9927.8|9931.9|9929.5|9933.2|9931.3|9930.1|9927.7|309
1652126700000|2022-05-09 20:05:00|9931.8|9929.4|9933.3|9930.9|9933.7|9931.6|9931.4|9929.3|194
1652127000000|2022-05-09 20:10:00|9933.4|9931|9936.2|9933.8|9936.2|9934.1|9932.9|9930.9|254
1652127300000|2022-05-09 20:15:00|9936.1|9933.7|9936.2|9933.8|9936.4|9934.4|9934.9|9932.7|205
1652127600000|2022-05-09 20:20:00|9936.3|9933.9|9936.8|9934.4|9937|9935.1|9935.6|9933.5|140
1652127900000|2022-05-09 20:25:00|9936.7|9934.3|9932.3|9929.9|9937.1|9934.9|9930.5|9928.1|262
1652128200000|2022-05-09 20:30:00|9932.2|9929.8|9934|9931.6|9934.1|9932|9931.9|9929.5|151
1652128500000|2022-05-09 20:35:00|9933.9|9931.5|9934.5|9932.1|9934.6|9932.4|9933|9930.9|150
1652128800000|2022-05-09 20:40:00|9934.4|9932|9936.9|9934.5|9937.3|9935.4|9934.4|9932|204
1652129100000|2022-05-09 20:45:00|9937|9934.6|9939|9936.6|9940.2|9937.8|9936|9933.6|285
1652129400000|2022-05-09 20:50:00|9939.1|9936.7|9939.9|9937.5|9941|9938.4|9939.1|9936.7|240
1652129700000|2022-05-09 20:55:00|9940|9937.6|9939.5|9937|9941.5|9939.1|9939.4|9935.9|281
1652130000000|2022-05-09 21:00:00|9939.2|9936.5|9940.9|9935.9|9941.3|9936.8|9939.2|9935.7|45
1652130300000|2022-05-09 21:05:00|9940.8|9935.7|9940.9|9936.2|9941.5|9936.5|9940.6|9935.2|53
1652130600000|2022-05-09 21:10:00|9941|9936.3|9939.4|9936.7|9942.7|9936.8|9939.1|9934.9|165
1652130900000|2022-05-09 21:15:00|9939.9|9936.5|9940.9|9935.6|9942.3|9936.9|9938.9|9934.2|176
1652131200000|2022-05-09 21:20:00|9940.8|9935.7|9940|9937|9941.6|9937|9940|9933.4|120
1652131500000|2022-05-09 21:25:00|9941.2|9936.7|9940.1|9936.9|9941.7|9937|9940|9934.8|93
1652131800000|2022-05-09 21:30:00|9940|9937|9935.3|9925.3|9940|9937|9930.7|9920.7|360
1652132100000|2022-05-09 21:35:00|9934.8|9924.8|9934.9|9924.9|9936.9|9926.9|9930.2|9920.2|183
1652132400000|2022-05-09 21:40:00|9934.4|9924.4|9939.2|9929.2|9941|9931|9932.2|9922.2|255
1652132700000|2022-05-09 21:45:00|9939|9929|9939.9|9929.9|9940.1|9930.1|9938.4|9928.4|152
1652133000000|2022-05-09 21:50:00|9940.2|9930.2|9940.4|9930.4|9941.4|9931.4|9939.5|9929.5|141
1652133300000|2022-05-09 21:55:00|9940.3|9930.3|9936.6|9926.6|9940.9|9930.9|9935.2|9925.2|145
1652133600000|2022-05-09 22:00:00|9935.6|9925.6|9938.7|9934.8|9941.5|9934.8|9935.6|9925.6|441
1652133900000|2022-05-09 22:05:00|9939|9934.7|9937.1|9932.3|9939.7|9935|9935.9|9932|244
1652134200000|2022-05-09 22:10:00|9937.2|9932.4|9936.7|9933|9938.4|9934.1|9935.1|9931.9|292
1652134500000|2022-05-09 22:15:00|9936.8|9932.8|9937.4|9933.1|9937.7|9934.2|9936.1|9932.8|300
1652134800000|2022-05-09 22:20:00|9937.2|9933.2|9936.9|9933.5|9937.5|9933.9|9936.1|9932.8|180
1652135100000|2022-05-09 22:25:00|9937|9933.6|9937.9|9934.9|9938.2|9935.4|9936.4|9932.5|224
1652135400000|2022-05-09 22:30:00|9937.8|9935|9938.6|9936.1|9939.5|9936.6|9937.6|9934.4|259
1652135700000|2022-05-09 22:35:00|9938.7|9936|9938.3|9935.9|9939.1|9936.4|9936.3|9933.5|313
1652136000000|2022-05-09 22:40:00|9938.5|9936.1|9937.2|9934.8|9939.5|9936.8|9936.8|9933.9|314
1652136300000|2022-05-09 22:45:00|9937.3|9935.2|9937.1|9933.9|9939.6|9936.8|9936.5|9933.9|252
1652136600000|2022-05-09 22:50:00|9936.9|9934.1|9937.5|9935.1|9938.4|9935.7|9936.3|9933.5|193
1652136900000|2022-05-09 22:55:00|9937.7|9935.3|9938.5|9935.6|9938.7|9936.1|9936.3|9933.1|186
1652137200000|2022-05-09 23:00:00|9938.4|9935.7|9935.2|9932.8|9938.5|9936.1|9934.6|9932.2|168
1652137500000|2022-05-09 23:05:00|9934.9|9932.5|9936.8|9934.4|9938.2|9935.7|9934.7|9932.3|193
1652137800000|2022-05-09 23:10:00|9936.9|9934.5|9934.3|9931.9|9938.1|9935.7|9934.3|9931.9|155
1652138100000|2022-05-09 23:15:00|9934.4|9932|9937.4|9935|9938.1|9935.7|9932.8|9930.4|171
1652138400000|2022-05-09 23:20:00|9936.9|9934.5|9935.9|9933.5|9938.1|9935.7|9935.8|9933.4|108
1652138700000|2022-05-09 23:25:00|9936|9933.6|9933.8|9931.4|9936.1|9933.7|9933.6|9931.2|183
1652139000000|2022-05-09 23:30:00|9933.9|9931.5|9933.8|9931.4|9934.5|9932.1|9932.7|9930.3|218
1652139300000|2022-05-09 23:35:00|9933.4|9931|9931.2|9929.7|9933.8|9931.4|9931.2|9929|311
1652139600000|2022-05-09 23:40:00|9931.1|9929.6|9928.8|9927.3|9932.1|9929.7|9928.8|9926.7|301
1652139900000|2022-05-09 23:45:00|9929.4|9927|9932.2|9929.8|9932.6|9930.1|9928.4|9926.2|319
1652140200000|2022-05-09 23:50:00|9932.4|9930|9933.1|9930.7|9933.2|9930.8|9930.7|9928.7|397
1652140500000|2022-05-09 23:55:00|9933|9930.6|9932.1|9929.7|9933|9930.6|9930.6|9928.3|394
1652140800000|2022-05-10 00:00:00|9932|9929.6|9932.3|9929.9|9937|9934.6|9931.3|9929.2|665
1652141100000|2022-05-10 00:05:00|9932.4|9930|9935|9932.6|9935.2|9932.8|9930.7|9928.3|373
1652141400000|2022-05-10 00:10:00|9935.1|9932.7|9935.9|9933.5|9937.7|9935.3|9934.5|9932.5|410
1652141700000|2022-05-10 00:15:00|9936|9933.6|9935.4|9933|9937.3|9934.9|9931.6|9929.2|864
1652142000000|2022-05-10 00:20:00|9935.3|9932.9|9933.9|9931.5|9936.5|9934.1|9932.7|9930.3|783
1652142300000|2022-05-10 00:25:00|9933.8|9932.3|9930|9927.6|9935.3|9932.9|9927.3|9924.9|766
1652142600000|2022-05-10 00:30:00|9929.9|9927.5|9926.6|9924.2|9930.9|9929.1|9925.6|9923.3|534
1652142900000|2022-05-10 00:35:00|9926.5|9924.1|9927.8|9926.3|9929.8|9927.7|9925.7|9923.3|465
1652143200000|2022-05-10 00:40:00|9927.7|9926.2|9929.7|9927.3|9930.3|9927.9|9926.6|9924.8|425
1652143500000|2022-05-10 00:45:00|9929.6|9927.2|9926.2|9923.8|9930.3|9928.4|9925.6|9923.7|452
1652143800000|2022-05-10 00:50:00|9926.1|9923.7|9927.4|9925|9929.3|9926.9|9923.5|9921.1|603
1652144100000|2022-05-10 00:55:00|9928.9|9926.5|9928.7|9926.3|9931.9|9929.6|9926.2|9924.2|598
1652144400000|2022-05-10 01:00:00|9928.8|9926.4|9929.2|9926.8|9931|9928.7|9926|9924.1|737
1652144700000|2022-05-10 01:05:00|9929.1|9926.7|9926.5|9924.1|9929.8|9927.4|9925.1|9922.7|633
1652145000000|2022-05-10 01:10:00|9926.4|9924|9923.1|9920.7|9926.6|9924.2|9922.6|9920.2|731
1652145300000|2022-05-10 01:15:00|9923.3|9920.9|9920.9|9918.5|9923.3|9920.9|9920.4|9918.2|529
1652145600000|2022-05-10 01:20:00|9920.8|9918.4|9924.1|9921.7|9924.7|9922.6|9920.2|9918.1|510
1652145900000|2022-05-10 01:25:00|9924|9921.6|9924.9|9922.5|9925.5|9923.1|9922.7|9920.5|427
1652146200000|2022-05-10 01:30:00|9924.8|9922.4|9925.3|9922.9|9926.7|9924.3|9922.6|9920.2|681
1652146500000|2022-05-10 01:35:00|9925.2|9922.8|9923.6|9921.2|9925.9|9923.5|9923.2|9921|417
1652146800000|2022-05-10 01:40:00|9923.7|9921.3|9926.9|9924.5|9929.3|9926.9|9923.5|9921.1|561
1652147100000|2022-05-10 01:45:00|9927|9924.6|9925.1|9922.7|9927.6|9925.2|9924.5|9922.1|443
1652147400000|2022-05-10 01:50:00|9925.2|9922.8|9924.8|9922.4|9925.8|9923.4|9923|9920.6|513
1652147700000|2022-05-10 01:55:00|9924.9|9922.5|9925.3|9922.9|9925.8|9923.8|9923.3|9920.9|517
1652148000000|2022-05-10 02:00:00|9925.2|9922.8|9925.6|9923.2|9927.1|9925|9922.9|9921|572
1652148300000|2022-05-10 02:05:00|9925.7|9923.3|9926.6|9924.2|9930.4|9928.3|9925.4|9923.3|793
1652148600000|2022-05-10 02:10:00|9926.7|9924.3|9922.4|9920|9927.3|9924.9|9921.4|9919.4|454
1652148900000|2022-05-10 02:15:00|9922.3|9919.9|9918|9915.6|9922.8|9920.8|9917.6|9915.5|429
1652149200000|2022-05-10 02:20:00|9917.9|9915.5|9919.6|9917.2|9922.1|9919.7|9917.5|9915.4|390
1652149500000|2022-05-10 02:25:00|9919.5|9917.1|9917.5|9916|9923.5|9921.5|9917.3|9915.2|378
1652149800000|2022-05-10 02:30:00|9917.6|9916.1|9918.3|9915.9|9918.8|9916.5|9916.3|9913.9|326
1652150100000|2022-05-10 02:35:00|9918.4|9916|9915.7|9913.3|9920.2|9918.2|9915.3|9912.9|360
1652150400000|2022-05-10 02:40:00|9915.8|9913.4|9918.1|9915.7|9920.2|9917.8|9915.4|9913|429
1652150700000|2022-05-10 02:45:00|9917.9|9915.5|9917.2|9914.8|9919|9916.6|9915.9|9913.5|360
1652151000000|2022-05-10 02:50:00|9917.3|9914.9|9916.4|9914|9919.6|9917.2|9915.8|9913.8|554
1652151300000|2022-05-10 02:55:00|9916.5|9914.1|9917.9|9915.5|9920.6|9918.4|9916|9914|412
1652151600000|2022-05-10 03:00:00|9918|9915.6|9918.9|9916.5|9919.6|9917.2|9916|9914|377
1652151900000|2022-05-10 03:05:00|9918.8|9916.4|9916.7|9914.3|9919.5|9917.1|9916.3|9913.9|389
1652152200000|2022-05-10 03:10:00|9916.8|9914.4|9918.9|9916.5|9920.1|9918|9916.7|9914.3|322
1652152500000|2022-05-10 03:15:00|9919|9916.6|9919.3|9916.9|9920.4|9918.4|9916.9|9915|295
1652152800000|2022-05-10 03:20:00|9919.4|9917|9919.6|9917.2|9920.2|9918.1|9918.5|9916.1|339
1652153100000|2022-05-10 03:25:00|9919.5|9917.1|9919.6|9917.2|9920.1|9918.1|9919|9916.6|283
1652153400000|2022-05-10 03:30:00|9919.7|9917.3|9917.6|9915.2|9919.8|9917.8|9917.2|9915.1|471
1652153700000|2022-05-10 03:35:00|9917.5|9915.1|9918.4|9916.9|9920.2|9917.8|9916.9|9915|424
1652154000000|2022-05-10 03:40:00|9918.3|9916.8|9919|9916.6|9919.4|9917.4|9917.4|9915.4|499
1652154300000|2022-05-10 03:45:00|9918.9|9916.5|9918.6|9916.2|9919.2|9917.1|9917|9915|446
1652154600000|2022-05-10 03:50:00|9918.7|9916.3|9917.4|9915|9920.1|9918.1|9917.2|9914.8|395
1652154900000|2022-05-10 03:55:00|9917.5|9915.1|9916|9913.6|9917.5|9915.1|9915.2|9912.8|359
1652155200000|2022-05-10 04:00:00|9916.1|9913.7|9914.5|9912.1|9917.8|9915.4|9914.4|9912|259
1652155500000|2022-05-10 04:05:00|9914.4|9912|9915.4|9913|9916.1|9913.7|9914|9911.6|390
1652155800000|2022-05-10 04:10:00|9916|9913.6|9916.5|9914.1|9916.8|9914.4|9915.5|9913.1|402
1652156100000|2022-05-10 04:15:00|9916.6|9914.2|9916.5|9914.1|9917.9|9915.5|9915.7|9913.8|318
1652156400000|2022-05-10 04:20:00|9916.4|9914|9916.8|9914.4|9917.3|9914.9|9914.9|9912.7|369
1652156700000|2022-05-10 04:25:00|9916.9|9914.5|9918.9|9916.5|9919.5|9917.1|9916.5|9914.4|282
1652157000000|2022-05-10 04:30:00|9918.8|9916.4|9914.3|9911.9|9919|9916.6|9913.5|9911.1|378
1652157300000|2022-05-10 04:35:00|9914.4|9912|9915.8|9913.4|9916|9913.6|9912.8|9910.8|352
1652157600000|2022-05-10 04:40:00|9915.9|9913.5|9917.3|9914.9|9917.9|9915.6|9915.3|9912.9|245
1652157900000|2022-05-10 04:45:00|9917.2|9914.8|9916.7|9914.3|9919.8|9917.6|9916.5|9914.3|284
1652158200000|2022-05-10 04:50:00|9916.8|9914.4|9916.9|9914.5|9918.2|9915.8|9916.3|9914.3|261
1652158500000|2022-05-10 04:55:00|9916.8|9914.4|9918.1|9915.7|9918.4|9916|9916|9914.2|281
1652158800000|2022-05-10 05:00:00|9918|9915.6|9917.8|9915.4|9919.3|9917.3|9915.5|9913.2|459
1652159100000|2022-05-10 05:05:00|9917.7|9915.3|9917.9|9915.5|9919|9916.7|9915.7|9913.6|553
1652159400000|2022-05-10 05:10:00|9917.8|9915.4|9916.9|9914.5|9919.4|9917.3|9914.9|9913.1|454
1652159700000|2022-05-10 05:15:00|9916.8|9914.4|9917.3|9914.9|9919.9|9917.9|9916.4|9914.4|451
1652160000000|2022-05-10 05:20:00|9917.5|9915.1|9917.5|9916|9919.9|9918|9917.3|9915.1|419
1652160300000|2022-05-10 05:25:00|9917.6|9916.1|9917.3|9914.9|9918.8|9916.9|9915.3|9913.5|414
1652160600000|2022-05-10 05:30:00|9917.2|9914.8|9914.5|9913|9919.4|9917.4|9913.9|9912.2|585
1652160900000|2022-05-10 05:35:00|9914.6|9913.1|9915.4|9913.9|9917.8|9916|9914.4|9912.2|482
1652161200000|2022-05-10 05:40:00|9915.3|9913.8|9914.6|9912.2|9916.7|9914.8|9913.4|9911|440
1652161500000|2022-05-10 05:45:00|9914.7|9912.3|9912.5|9910.1|9915.7|9913.7|9912|9909.6|440
1652161800000|2022-05-10 05:50:00|9912.1|9909.7|9913.2|9910.8|9914.1|9912.3|9911|9908.6|533
1652162100000|2022-05-10 05:55:00|9913.1|9910.7|9916.8|9914.4|9917.6|9915.6|9912.4|9910.3|559
1652162400000|2022-05-10 06:00:00|9917|9914.6|9915.2|9912.8|9919.2|9917.3|9914.1|9911.9|738
1652162700000|2022-05-10 06:05:00|9915.3|9912.9|9919.5|9917.1|9919.8|9917.8|9912.8|9911|699
1652163000000|2022-05-10 06:10:00|9919|9917.5|9917.9|9916.4|9920.6|9919|9915.1|9912.7|654
1652163300000|2022-05-10 06:15:00|9917.8|9916.3|9915.8|9913.4|9918.6|9916.7|9914.5|9912.6|517
1652163600000|2022-05-10 06:20:00|9915.9|9913.5|9916.2|9914.7|9916.8|9914.9|9911.2|9908.8|549
1652163900000|2022-05-10 06:25:00|9916.1|9914.6|9921.2|9918.8|9921.2|9919.2|9915.1|9913.2|481
1652164200000|2022-05-10 06:30:00|9921.1|9918.7|9921|9918.6|9922.3|9920.1|9918.7|9916.7|500
1652164500000|2022-05-10 06:35:00|9920.9|9918.5|9922.5|9920.1|9926.4|9924|9920.2|9918.3|455
1652164800000|2022-05-10 06:40:00|9922.6|9920.2|9920.7|9918.3|9925.2|9923.1|9919.7|9917.3|471
1652165100000|2022-05-10 06:45:00|9920.8|9918.4|9921.9|9919.5|9922.3|9920.7|9917.1|9915.3|479
1652165400000|2022-05-10 06:50:00|9922|9919.6|9922.2|9919.8|9927.3|9925.4|9921.2|9919.2|524
1652165700000|2022-05-10 06:55:00|9922.1|9919.7|9924.4|9922|9925.5|9923.4|9920.1|9918.2|572
1652166000000|2022-05-10 07:00:00|9924.5|9923|9934.1|9931.7|9935.4|9933.3|9923.9|9922.1|733
1652166300000|2022-05-10 07:05:00|9933.7|9932.2|9932.8|9931.3|9934.4|9932.2|9926.3|9923.9|786
1652166600000|2022-05-10 07:10:00|9932.7|9931.2|9932.3|9929.9|9935.5|9933.4|9929.7|9927.8|614
1652166900000|2022-05-10 07:15:00|9932.4|9930|9934.1|9932.6|9936|9934|9930.8|9928.8|660
1652167200000|2022-05-10 07:20:00|9933.7|9932.2|9923.2|9920.8|9934.4|9932.4|9922.4|9920.3|602
1652167500000|2022-05-10 07:25:00|9922.8|9921.3|9924.5|9923|9925.3|9923.4|9921.3|9919.2|534
1652167800000|2022-05-10 07:30:00|9924.9|9922.5|9928.7|9927.2|9930.4|9928.5|9924.2|9922.1|631
1652168100000|2022-05-10 07:35:00|9928.6|9927.1|9928.7|9927.2|9932.2|9930.3|9927.9|9926|767
1652168400000|2022-05-10 07:40:00|9928.6|9927.1|9925.4|9923.9|9931.1|9928.7|9924.9|9923|887
1652168700000|2022-05-10 07:45:00|9925.5|9924|9929|9927.5|9930.6|9928.2|9922.2|9920.1|619
1652169000000|2022-05-10 07:50:00|9929.5|9927.1|9928.5|9927|9929.5|9927.4|9924.2|9922.3|621
1652169300000|2022-05-10 07:55:00|9928.7|9927.2|9934.4|9932.9|9934.6|9933.1|9926.8|9925.1|702
1652169600000|2022-05-10 08:00:00|9934.5|9933|9929.4|9927.9|9934.7|9933.1|9927.4|9925.6|621
1652169900000|2022-05-10 08:05:00|9929.3|9927.8|9928.5|9927|9932.1|9930.3|9928.1|9926.4|469
1652170200000|2022-05-10 08:10:00|9928.4|9926.9|9933.3|9930.9|9934.5|9932.6|9927.7|9926.2|489
1652170500000|2022-05-10 08:15:00|9933.5|9931.1|9928.2|9926.7|9933.5|9931.2|9927.5|9925.5|466
1652170800000|2022-05-10 08:20:00|9928.1|9926.6|9931.6|9930.1|9933.3|9931.3|9927.1|9925|620
1652171100000|2022-05-10 08:25:00|9931.7|9930.2|9933.3|9931.8|9936.2|9934.2|9931.7|9930.1|551
1652171400000|2022-05-10 08:30:00|9932.7|9931.2|9930.3|9928.8|9933.7|9931.6|9927.4|9925|663
1652171700000|2022-05-10 08:35:00|9930.4|9928.9|9932.1|9929.7|9933.7|9932.1|9928.7|9926.9|556
1652172000000|2022-05-10 08:40:00|9931.6|9930.1|9932.9|9931.4|9935.8|9933.9|9931.1|9929.2|566
1652172300000|2022-05-10 08:45:00|9933|9931.5|9934.7|9933.2|9935.7|9933.8|9929.1|9927.2|569
1652172600000|2022-05-10 08:50:00|9934.8|9933.3|9940.3|9938.8|9940.5|9938.8|9934.6|9932.8|625
1652172900000|2022-05-10 08:55:00|9940.2|9938.7|9933.6|9931.2|9940.2|9938.7|9931.9|9930|550
1652173200000|2022-05-10 09:00:00|9933.7|9931.3|9937.1|9935.6|9937.8|9935.9|9932.7|9930.7|528
1652173500000|2022-05-10 09:05:00|9937|9935.5|9936|9934.5|9937.5|9935.7|9932.8|9931.3|590
1652173800000|2022-05-10 09:10:00|9935.9|9934.4|9936.1|9934.6|9938|9935.9|9934.5|9932.4|490
1652174100000|2022-05-10 09:15:00|9936|9934.5|9944.7|9943.2|9945.1|9943.4|9936|9934.3|551
1652174400000|2022-05-10 09:20:00|9944.5|9943|9946.9|9945.4|9947.3|9945.8|9942.2|9940.4|587
1652174700000|2022-05-10 09:25:00|9947|9945.5|9947.5|9946|9949.2|9947|9945.2|9943.2|528
1652175000000|2022-05-10 09:30:00|9947.6|9946.1|9943.5|9942|9947.9|9946.2|9943.2|9941.3|472
1652175300000|2022-05-10 09:35:00|9943.4|9941.9|9947.2|9945.7|9948.9|9947|9942.8|9941.3|486
1652175600000|2022-05-10 09:40:00|9947.3|9945.8|9952.7|9951.2|9955.5|9953.2|9946.3|9944.8|589
1652175900000|2022-05-10 09:45:00|9952.6|9951.1|9955.4|9953|9955.4|9953.5|9948.7|9946.8|567
1652176200000|2022-05-10 09:50:00|9954.9|9953.4|9963.2|9960.8|9965.6|9963.4|9954.9|9952.9|679
1652176500000|2022-05-10 09:55:00|9962.7|9961.2|9971.1|9969.6|9973.1|9971.3|9962.4|9960.6|732
1652176800000|2022-05-10 10:00:00|9971.2|9969.7|9975.7|9973.3|9975.7|9974.1|9970.4|9968.6|673
1652177100000|2022-05-10 10:05:00|9975.6|9973.2|9972.5|9971|9975.8|9974|9972|9970.1|414
1652177400000|2022-05-10 10:10:00|9972.4|9970.9|9973.8|9972.3|9976|9974.5|9971.8|9970.1|377
1652177700000|2022-05-10 10:15:00|9973.7|9972.2|9969.9|9968.4|9974.3|9972.3|9969.8|9968.3|401
1652178000000|2022-05-10 10:20:00|9969.7|9968.2|9971.7|9970.2|9972.1|9970.3|9968.3|9966.4|490
1652178300000|2022-05-10 10:25:00|9971.8|9970.3|9969.8|9967.4|9973.5|9971.4|9967.9|9965.5|471
1652178600000|2022-05-10 10:30:00|9969.7|9967.3|9966|9963.6|9969.9|9967.5|9965|9962.9|519
1652178900000|2022-05-10 10:35:00|9966.1|9963.7|9967.1|9964.7|9967.6|9965.3|9963.9|9961.8|344
1652179200000|2022-05-10 10:40:00|9967|9964.6|9967.6|9965.2|9967.9|9965.5|9962.9|9960.9|459
1652179500000|2022-05-10 10:45:00|9967.4|9965.9|9970.1|9968.6|9970.9|9968.9|9966.3|9964|363
1652179800000|2022-05-10 10:50:00|9970.6|9968.2|9970.1|9967.7|9974.8|9972.4|9969.3|9967.1|479
1652180100000|2022-05-10 10:55:00|9970.2|9967.8|9962.3|9960.8|9970.6|9968.2|9961.6|9959.7|592
1652180400000|2022-05-10 11:00:00|9962.4|9960.9|9959.8|9958.3|9962.6|9960.9|9956.7|9954.7|391
1652180700000|2022-05-10 11:05:00|9960|9958.5|9960.6|9959.1|9961|9959.1|9958|9956|279
1652181000000|2022-05-10 11:10:00|9960.3|9958.8|9956.2|9953.8|9960.6|9959.1|9955.7|9953.3|370
1652181300000|2022-05-10 11:15:00|9956.3|9953.9|9945.7|9943.3|9956.3|9954.4|9945.3|9943.1|433
1652181600000|2022-05-10 11:20:00|9945.8|9943.4|9943.6|9941.2|9946.5|9944.5|9941.2|9939.2|425
1652181900000|2022-05-10 11:25:00|9943.5|9941.1|9941.2|9939.7|9944.6|9942.6|9940.3|9938.2|319
1652182200000|2022-05-10 11:30:00|9941.4|9939.9|9938.3|9935.9|9941.9|9939.9|9936.5|9934.7|360
1652182500000|2022-05-10 11:35:00|9938.2|9935.8|9933.7|9931.3|9938.3|9936.3|9933.2|9931.2|453
1652182800000|2022-05-10 11:40:00|9933.6|9931.2|9939.1|9936.7|9940.2|9937.8|9928.7|9927.1|563
1652183100000|2022-05-10 11:45:00|9939.2|9936.8|9936.4|9934|9939.2|9937.1|9934.8|9932.8|355
1652183400000|2022-05-10 11:50:00|9936|9934.5|9936.9|9935.4|9938.2|9936.4|9933.2|9931.2|382
1652183700000|2022-05-10 11:55:00|9937|9935.5|9935.7|9933.3|9940.1|9938.3|9934|9932|704
1652184000000|2022-05-10 12:00:00|9935.6|9933.2|9935.1|9933.6|9937.1|9935.2|9930.1|9928.6|749
1652184300000|2022-05-10 12:05:00|9935.2|9933.7|9933.5|9931.1|9938|9936.5|9931.4|9929|513
1652184600000|2022-05-10 12:10:00|9933.6|9931.2|9929.9|9927.5|9939.5|9937.6|9928.5|9927|564
1652184900000|2022-05-10 12:15:00|9929.5|9927.1|9932.7|9931.2|9936.1|9934.1|9928.9|9927.1|476
1652185200000|2022-05-10 12:20:00|9932.8|9931.3|9930.4|9928|9937.9|9935.9|9928.5|9926.7|647
1652185500000|2022-05-10 12:25:00|9930.5|9928.1|9927.3|9924.9|9930.5|9928.1|9923.9|9922.1|463
1652185800000|2022-05-10 12:30:00|9926.6|9924.2|9920.8|9918.4|9928.4|9926.3|9919.8|9918|562
1652186100000|2022-05-10 12:35:00|9920.2|9918.7|9913.6|9911.2|9921.4|9919.6|9913|9911.2|591
1652186400000|2022-05-10 12:40:00|9913.3|9911.8|9918.5|9916.1|9921.8|9919.9|9913.2|9911.2|637
1652186700000|2022-05-10 12:45:00|9918.6|9916.2|9916.4|9914|9920.8|9918.8|9913.6|9911.3|568
1652187000000|2022-05-10 12:50:00|9916|9914.5|9912.5|9911|9916.6|9914.6|9910.3|9908.2|634
1652187300000|2022-05-10 12:55:00|9912.6|9911.1|9912.8|9911.3|9915.9|9913.5|9908.1|9906.2|642
1652187600000|2022-05-10 13:00:00|9912.9|9911.4|9913.5|9912|9917.1|9915.1|9911.3|9909.4|626
1652187900000|2022-05-10 13:05:00|9914.1|9911.7|9911.9|9910.4|9916.8|9914.8|9909.8|9907.6|713
1652188200000|2022-05-10 13:10:00|9912|9910.5|9916.5|9915|9919.5|9917.1|9907.1|9904.7|817
1652188500000|2022-05-10 13:15:00|9916.7|9914.3|9921.2|9919.7|9922.8|9920.8|9915.8|9914.1|604
1652188800000|2022-05-10 13:20:00|9921.8|9920.3|9923.9|9922.4|9929.3|9926.9|9920.8|9919.3|507
1652189100000|2022-05-10 13:25:00|9924|9922.5|9923.5|9922|9928.1|9926.1|9919.9|9917.9|597
1652189400000|2022-05-10 13:30:00|9923.6|9922.1|9920.2|9917.8|9923.6|9922.1|9916.1|9913.7|752
1652189700000|2022-05-10 13:35:00|9920.3|9917.9|9923.5|9922|9924.2|9922.3|9918.4|9916.6|492
1652190000000|2022-05-10 13:40:00|9923.6|9922.1|9925|9923.5|9925|9923.5|9920|9918.1|445
1652190300000|2022-05-10 13:45:00|9925.3|9923.8|9924.2|9922.7|9929.3|9927.4|9923.1|9921.4|587
1652190600000|2022-05-10 13:50:00|9924.1|9922.6|9923.8|9921.4|9927.7|9925.8|9919.9|9918.1|618
1652190900000|2022-05-10 13:55:00|9923.3|9921.8|9926.6|9924.2|9927.4|9925.4|9921.7|9919.3|604
1652191200000|2022-05-10 14:00:00|9926.8|9924.4|9932.2|9929.8|9937.7|9935.3|9922.4|9920|861
1652191500000|2022-05-10 14:05:00|9932.1|9929.7|9931.5|9930|9933.9|9931.8|9927.5|9925.5|669
1652191800000|2022-05-10 14:10:00|9931.4|9929.9|9924.9|9922.5|9931.4|9929.9|9923.2|9920.8|741
1652192100000|2022-05-10 14:15:00|9924.8|9922.4|9927.5|9925.1|9929.4|9927|9922.2|9919.9|650
1652192400000|2022-05-10 14:20:00|9927.4|9925|9931.5|9929.1|9931.8|9929.4|9926.2|9923.8|715
1652192700000|2022-05-10 14:25:00|9931.7|9929.3|9934.3|9931.9|9936.3|9934.3|9928.7|9926.9|756
1652193000000|2022-05-10 14:30:00|9934|9932.5|9935.9|9933.5|9941.8|9940.3|9932.1|9930.1|755
1652193300000|2022-05-10 14:35:00|9935.8|9933.4|9938.8|9937.3|9940.2|9938.3|9932.5|9931|663
1652193600000|2022-05-10 14:40:00|9938.7|9937.2|9935.7|9934.2|9944.4|9942.2|9932.8|9931|790
1652193900000|2022-05-10 14:45:00|9935.8|9934.3|9945|9943.5|9945.3|9943.8|9934.6|9932.8|744
1652194200000|2022-05-10 14:50:00|9945.1|9943.6|9937.9|9935.5|9947.5|9945.6|9937.2|9934.8|733
1652194500000|2022-05-10 14:55:00|9937.8|9935.4|9936.1|9934.6|9939.8|9938.2|9934.4|9932.6|753
1652194800000|2022-05-10 15:00:00|9936|9934.5|9945.7|9944.2|9948.3|9946.4|9934.5|9932.8|785
1652195100000|2022-05-10 15:05:00|9945.2|9943.7|9951.6|9949.2|9953.6|9951.6|9945.2|9943.3|761
1652195400000|2022-05-10 15:10:00|9951.1|9949.6|9952.2|9950.7|9952.7|9951.1|9944.7|9943.2|830
1652195700000|2022-05-10 15:15:00|9952.1|9950.6|9948.7|9946.3|9954.6|9953.1|9947.9|9946|629
1652196000000|2022-05-10 15:20:00|9948.8|9946.4|9948.6|9947.1|9950.4|9948.9|9947.3|9945.8|469
1652196300000|2022-05-10 15:25:00|9948.7|9947.2|9949.7|9948.2|9952.6|9950.2|9943.9|9942.4|738
1652196600000|2022-05-10 15:30:00|9949.9|9948.4|9950.6|9949.1|9954.8|9952.9|9946.7|9945|666
1652196900000|2022-05-10 15:35:00|9950.9|9948.5|9943|9941.5|9950.9|9949.2|9942.9|9941|798
1652197200000|2022-05-10 15:40:00|9943.1|9941.6|9947.1|9945.6|9951.1|9949.4|9942.1|9940.1|544
1652197500000|2022-05-10 15:45:00|9947|9945.5|9941.6|9940.1|9949.5|9947.4|9940.1|9938|508
1652197800000|2022-05-10 15:50:00|9941.4|9939.9|9945.9|9944.4|9947.3|9945.4|9940.7|9938.8|490
1652198100000|2022-05-10 15:55:00|9946|9944.5|9951.3|9948.9|9951.4|9949.5|9945.8|9944.3|523
1652198400000|2022-05-10 16:00:00|9951.2|9948.8|9947.3|9945.8|9955.5|9953.1|9945.3|9943.1|905
1652198700000|2022-05-10 16:05:00|9947.4|9945.9|9948.4|9946|9948.6|9947.1|9943.4|9941.9|634
1652199000000|2022-05-10 16:10:00|9948.3|9945.9|9942.5|9941|9948.4|9946.4|9941.5|9939.8|698
1652199300000|2022-05-10 16:15:00|9942.6|9941.1|9941.4|9939.9|9943.9|9942.2|9940.9|9939|526
1652199600000|2022-05-10 16:20:00|9941.6|9940.1|9946.8|9945.3|9946.8|9945.3|9941.6|9940.1|478
1652199900000|2022-05-10 16:25:00|9946.9|9945.4|9946.5|9944.1|9947.9|9946|9944.9|9942.9|538
1652200200000|2022-05-10 16:30:00|9946.6|9944.2|9948.2|9946.7|9948.9|9947.4|9944.9|9943|468
1652200500000|2022-05-10 16:35:00|9948.8|9946.4|9944.8|9943.3|9948.9|9946.9|9943.5|9941.8|523
1652200800000|2022-05-10 16:40:00|9945.2|9942.8|9943.9|9941.5|9947.4|9945.6|9943.3|9941.3|516
1652201100000|2022-05-10 16:45:00|9943.8|9941.4|9944.1|9942.6|9945|9943|9941.2|9939.4|517
1652201400000|2022-05-10 16:50:00|9944.2|9942.7|9948.6|9947.1|9948.7|9947.2|9943.3|9941.8|458
1652201700000|2022-05-10 16:55:00|9948.7|9947.2|9952.5|9951|9953.2|9951.4|9944.8|9943.3|492
1652202000000|2022-05-10 17:00:00|9952.4|9950.9|9952.4|9950|9955.1|9953.1|9949.5|9947.5|739
1652202300000|2022-05-10 17:05:00|9952.1|9949.7|9954.1|9951.7|9955.7|9953.6|9950.9|9948.8|612
1652202600000|2022-05-10 17:10:00|9954.4|9952|9961.9|9959.5|9965.9|9963.5|9954.4|9952|619
1652202900000|2022-05-10 17:15:00|9962|9959.6|9962|9959.6|9964.5|9962.6|9960.6|9958.6|493
1652203200000|2022-05-10 17:20:00|9961|9959.5|9965.8|9963.4|9965.9|9964.1|9960.6|9958.6|403
1652203500000|2022-05-10 17:25:00|9965.7|9963.3|9961.9|9960.4|9965.9|9964.1|9961.7|9960.2|486
1652203800000|2022-05-10 17:30:00|9962|9960.5|9959.2|9957.7|9964.7|9962.7|9958.1|9956.6|503
1652204100000|2022-05-10 17:35:00|9959.7|9957.3|9959|9956.6|9959.9|9957.9|9956.1|9954.2|537
1652204400000|2022-05-10 17:40:00|9958.8|9956.4|9956.2|9953.8|9959|9956.8|9955.4|9953.5|694
1652204700000|2022-05-10 17:45:00|9956.3|9953.9|9951.7|9949.3|9956.3|9953.9|9951.6|9949.2|654
1652205000000|2022-05-10 17:50:00|9951.6|9949.2|9949.8|9948.3|9952.1|9949.7|9948.6|9946.6|589
1652205300000|2022-05-10 17:55:00|9949.7|9948.2|9949.6|9947.2|9950.2|9948.3|9947.6|9945.9|453
1652205600000|2022-05-10 18:00:00|9949.3|9947.8|9948.7|9946.3|9950.5|9948.7|9948.1|9946.1|479
1652205900000|2022-05-10 18:05:00|9948.6|9946.2|9951.3|9948.9|9951.3|9949.1|9948|9946|407
1652206200000|2022-05-10 18:10:00|9951.2|9948.8|9948.8|9946.4|9951.4|9949.4|9948|9946|378
1652206500000|2022-05-10 18:15:00|9948.7|9946.3|9952.7|9950.3|9953.9|9951.9|9948.7|9946.3|479
1652206800000|2022-05-10 18:20:00|9952.8|9950.4|9951|9948.6|9952.9|9950.5|9950.2|9948.4|376
1652207100000|2022-05-10 18:25:00|9951.1|9948.7|9954|9951.6|9954.4|9952.6|9951|9948.6|450
1652207400000|2022-05-10 18:30:00|9953.5|9952|9954.3|9952.8|9956.2|9954.3|9953.4|9951.5|317
1652207700000|2022-05-10 18:35:00|9954.9|9952.5|9955.2|9952.8|9955.2|9953.2|9952.7|9951|328
1652208000000|2022-05-10 18:40:00|9955.1|9952.7|9951.4|9949|9956.7|9954.8|9950.6|9948.6|412
1652208300000|2022-05-10 18:45:00|9951.6|9949.2|9953.6|9951.2|9954.9|9952.6|9950.3|9948.2|401
1652208600000|2022-05-10 18:50:00|9953.7|9951.3|9954.6|9952.2|9956.3|9954.2|9950.6|9948.5|492
1652208900000|2022-05-10 18:55:00|9954.5|9952.1|9954.3|9952.8|9956.5|9954.6|9954|9952|487
1652209200000|2022-05-10 19:00:00|9954.4|9952.9|9953.5|9951.1|9954.7|9952.9|9952.9|9950.8|389
1652209500000|2022-05-10 19:05:00|9953.4|9951|9951.7|9950.2|9953.5|9951.5|9948.4|9946.6|366
1652209800000|2022-05-10 19:10:00|9951.8|9950.3|9952|9949.6|9953.7|9952.2|9950.2|9948.4|545
1652210100000|2022-05-10 19:15:00|9951.9|9949.5|9952.2|9949.8|9954.7|9952.8|9951.5|9949.3|391
1652210400000|2022-05-10 19:20:00|9952.3|9949.9|9952.3|9949.9|9952.4|9950.5|9951.6|9949.5|80
1652210700000|2022-05-10 19:25:00|9953.5|9951.1|9955.1|9952.7|9955.5|9953.5|9953|9951|378
1652211000000|2022-05-10 19:30:00|9955|9952.6|9956.5|9954.1|9956.8|9954.9|9954.4|9952.4|332
1652211300000|2022-05-10 19:35:00|9956.4|9954|9955.8|9954.3|9957.7|9955.6|9955.4|9953.4|254
1652211600000|2022-05-10 19:40:00|9955.9|9954.4|9959.5|9958|9960.4|9958.3|9955.8|9954.1|279
1652211900000|2022-05-10 19:45:00|9959.4|9957.9|9961.8|9959.4|9963|9961|9959.4|9957.7|378
1652212200000|2022-05-10 19:50:00|9961.9|9959.5|9956.8|9954.4|9962.3|9960.2|9956.4|9954.4|372
1652212500000|2022-05-10 19:55:00|9956.7|9954.3|9953.2|9950.8|9958|9956.3|9952.4|9950.5|422
1652212800000|2022-05-10 20:00:00|9953|9950.6|9954.8|9952.4|9955.3|9953.5|9950.9|9949.1|236
1652213100000|2022-05-10 20:05:00|9954.7|9953.2|9956.6|9954.2|9956.6|9954.7|9953.6|9951.7|148
1652213400000|2022-05-10 20:10:00|9956.3|9954.8|9957.6|9955.2|9958.8|9957.1|9956|9954|184
1652213700000|2022-05-10 20:15:00|9957.2|9955.7|9955.7|9954.2|9957.2|9955.7|9955.6|9953.8|119
1652214000000|2022-05-10 20:20:00|9955.8|9954.3|9956|9954.5|9957.7|9955.8|9953.4|9951.6|212
1652214300000|2022-05-10 20:25:00|9956.1|9954.6|9955.6|9954.1|9956.7|9954.7|9954.7|9952.7|177
1652214600000|2022-05-10 20:30:00|9956.2|9953.8|9955.7|9954.2|9956.3|9954.3|9954.9|9953.2|104
1652214900000|2022-05-10 20:35:00|9955.8|9954.3|9958.2|9956.7|9958.9|9957|9955.8|9953.7|132
1652215200000|2022-05-10 20:40:00|9958.1|9956.6|9958.2|9955.8|9958.9|9956.8|9957.7|9955.8|107
1652215500000|2022-05-10 20:45:00|9958.3|9955.9|9959.8|9957.4|9960.3|9957.9|9957.8|9955.7|159
1652215800000|2022-05-10 20:50:00|9959.7|9957.3|9961.4|9959|9961.9|9960.2|9959.6|9957.2|238
1652216100000|2022-05-10 20:55:00|9961.3|9958.9|9960.3|9950.3|9962|9959.1|9956.4|9949.4|321
1652216400000|2022-05-10 21:00:00|9962.6|9952.6|9970.8|9960.8|9972|9962|9960.3|9950.3|38
1652216700000|2022-05-10 21:05:00|9970.6|9960.6|9965.2|9955.2|9970.7|9960.7|9965|9955|55
1652217000000|2022-05-10 21:10:00|9964.2|9954.2|9965|9955|9969|9959|9963.8|9953.8|386
1652217300000|2022-05-10 21:15:00|9965.3|9955.3|9966.5|9956.5|9967.4|9957.4|9963.1|9953.1|303
1652217600000|2022-05-10 21:20:00|9966.4|9956.4|9964|9954|9966.9|9956.9|9962.2|9952.2|173
1652217900000|2022-05-10 21:25:00|9964.1|9954.1|9965.1|9955.1|9967.8|9957.8|9963|9953|122
1652218200000|2022-05-10 21:30:00|9966.2|9956.2|9960.6|9950.6|9966.2|9956.2|9955.8|9945.8|209
1652218500000|2022-05-10 21:35:00|9959.1|9949.1|9962.3|9952.3|9965.5|9955.5|9955.1|9945.1|194
1652218800000|2022-05-10 21:40:00|9959.8|9949.8|9962.4|9952.4|9965.8|9955.8|9954.9|9944.9|370
1652219100000|2022-05-10 21:45:00|9962|9952|9959.4|9949.4|9964.5|9954.5|9956.9|9946.9|173
1652219400000|2022-05-10 21:50:00|9959.7|9949.7|9960|9950|9961.3|9951.3|9958.5|9948.5|194
1652219700000|2022-05-10 21:55:00|9960.4|9950.4|9962.5|9952.5|9967.5|9957.5|9958.4|9948.4|513
1652220000000|2022-05-10 22:00:00|9962.7|9952.7|9959.9|9955.4|9966|9956.6|9959.6|9949.9|477
1652220300000|2022-05-10 22:05:00|9960|9955.7|9959.8|9956.7|9960.6|9957.2|9959.3|9955.2|208
1652220600000|2022-05-10 22:10:00|9959.4|9956.9|9960.1|9957|9961.2|9957.5|9959.2|9955.7|167
1652220900000|2022-05-10 22:15:00|9960.2|9957.2|9959.6|9957|9960.8|9958.1|9959.5|9956.1|245
1652221200000|2022-05-10 22:20:00|9959.5|9956.6|9959.4|9956.8|9960.3|9957.1|9958.5|9955.5|198
1652221500000|2022-05-10 22:25:00|9959.2|9956.6|9959.4|9956.6|9960.4|9957.1|9958.8|9956.2|218
1652221800000|2022-05-10 22:30:00|9959.5|9956.7|9958.1|9955.5|9960.2|9957.1|9957.7|9954.8|239
1652222100000|2022-05-10 22:35:00|9958.3|9955.4|9957.3|9954.9|9959|9955.8|9957.3|9954.3|163
1652222400000|2022-05-10 22:40:00|9957.4|9955|9956.7|9954.3|9958.2|9955.5|9956.2|9954.2|112
1652222700000|2022-05-10 22:45:00|9956.8|9954.4|9956.8|9954.4|9957|9954.8|9956.1|9954.2|69
1652223000000|2022-05-10 22:50:00|9956.9|9954.5|9958.2|9956.7|9959|9956.8|9956.3|9954.2|116
1652223300000|2022-05-10 22:55:00|9958.3|9956.8|9958.6|9956|9959.3|9956.8|9957.8|9955.1|116
1652223600000|2022-05-10 23:00:00|9958.7|9955.9|9959.3|9956.9|9959.9|9957.5|9958.4|9955.9|185
1652223900000|2022-05-10 23:05:00|9959.4|9957|9959|9956.6|9960.2|9957.7|9958.1|9956|139
1652224200000|2022-05-10 23:10:00|9959.1|9956.5|9959.8|9957.4|9960|9957.9|9958.6|9956.5|220
1652224500000|2022-05-10 23:15:00|9959.7|9957.3|9959.7|9957.3|9960.9|9958.5|9958.9|9956.5|240
1652224800000|2022-05-10 23:20:00|9959.6|9957.2|9959.6|9957.2|9960.3|9957.9|9958.9|9956.5|252
1652225100000|2022-05-10 23:25:00|9959.5|9957.1|9957.7|9955.3|9959.9|9957.5|9957.5|9955.1|252
1652225400000|2022-05-10 23:30:00|9957.8|9955.4|9958.9|9956.5|9959|9956.6|9957.5|9955.1|190
1652225700000|2022-05-10 23:35:00|9958.8|9956.4|9961.1|9958.7|9961.1|9958.7|9958.7|9956.3|211
1652226000000|2022-05-10 23:40:00|9961|9958.6|9959.1|9956.7|9962.8|9960.4|9959|9956.6|342
1652226300000|2022-05-10 23:45:00|9959.3|9956.9|9960.8|9958.4|9961.6|9959|9958.8|9956.4|401
1652226600000|2022-05-10 23:50:00|9960.9|9958.5|9959.9|9957.5|9961.1|9958.7|9959.6|9957.2|319
1652226900000|2022-05-10 23:55:00|9959.8|9957.4|9961|9958.6|9961.1|9958.7|9958.9|9956.5|311
1652227200000|2022-05-11 00:00:00|9960.9|9958.5|9962.3|9959.9|9962.9|9960.5|9960.7|9958.3|400
1652227500000|2022-05-11 00:05:00|9962.4|9960|9962.9|9960.5|9963.9|9961.5|9961.9|9959.5|225
1652227800000|2022-05-11 00:10:00|9963.2|9960.8|9959.9|9957.5|9965.5|9963.1|9959.5|9957.1|318
1652228100000|2022-05-11 00:15:00|9959.8|9957.4|9960.4|9958|9960.7|9958.5|9956.5|9954.1|444
1652228400000|2022-05-11 00:20:00|9960.3|9957.9|9963.9|9961.5|9964|9961.6|9959.8|9957.4|333
1652228700000|2022-05-11 00:25:00|9963.8|9961.4|9960|9957.6|9964.5|9962.4|9956.7|9954.3|323
1652229000000|2022-05-11 00:30:00|9960.1|9957.7|9955.8|9953.4|9960.2|9957.8|9955.5|9953.1|356
1652229300000|2022-05-11 00:35:00|9955.9|9953.5|9957.3|9954.9|9958.3|9955.9|9954.4|9952.5|280
1652229600000|2022-05-11 00:40:00|9957.2|9954.8|9955.6|9953.2|9957.6|9955.2|9955.6|9953.2|264
1652229900000|2022-05-11 00:45:00|9955.7|9953.3|9956.9|9954.5|9960.7|9958.5|9955.4|9953|402
1652230200000|2022-05-11 00:50:00|9956.7|9954.3|9956.3|9953.9|9958.8|9956.4|9956.3|9953.9|392
1652230500000|2022-05-11 00:55:00|9956.5|9954.1|9958.3|9955.9|9959.8|9957.6|9956.5|9954.1|334
1652230800000|2022-05-11 01:00:00|9958.6|9956.2|9956.3|9953.9|9959.7|9957.7|9956.3|9953.9|364
1652231100000|2022-05-11 01:05:00|9956.2|9953.8|9957.5|9955.1|9960|9957.6|9956.2|9953.8|427
1652231400000|2022-05-11 01:10:00|9957.6|9955.2|9959.3|9956.9|9960.2|9957.8|9955.9|9953.5|280
1652231700000|2022-05-11 01:15:00|9959.2|9956.8|9958.1|9955.7|9959.4|9957.2|9956.4|9954.5|306
1652232000000|2022-05-11 01:20:00|9958|9955.6|9958.3|9955.9|9958.4|9956.4|9955.7|9953.6|251
1652232300000|2022-05-11 01:25:00|9958.2|9955.8|9956|9954.5|9958.3|9956.2|9956|9954.1|215
1652232600000|2022-05-11 01:30:00|9956.1|9954.6|9957.2|9954.8|9959.7|9957.3|9954.5|9952.1|501
1652232900000|2022-05-11 01:35:00|9957.3|9954.9|9955.2|9952.8|9959|9956.9|9954.6|9952.4|343
1652233200000|2022-05-11 01:40:00|9955.3|9952.9|9956.4|9954|9956.6|9954.4|9953.5|9951.4|384
1652233500000|2022-05-11 01:45:00|9956.3|9953.9|9956.1|9953.7|9957.8|9956|9954.7|9952.7|408
1652233800000|2022-05-11 01:50:00|9956.2|9953.8|9955.9|9953.5|9957|9954.9|9954.9|9952.6|365
1652234100000|2022-05-11 01:55:00|9955.8|9953.4|9955.3|9952.9|9956.5|9954.2|9954.7|9952.3|281
1652234400000|2022-05-11 02:00:00|9955.2|9952.8|9955.6|9953.2|9956.3|9953.9|9953.9|9951.5|308
1652234700000|2022-05-11 02:05:00|9955.5|9953.1|9952.7|9950.3|9957.2|9954.8|9952|9949.6|401
1652235000000|2022-05-11 02:10:00|9952.8|9950.4|9954.3|9952.8|9955|9952.9|9951.3|9949.4|279
1652235300000|2022-05-11 02:15:00|9954.2|9952.7|9953.8|9951.4|9955|9952.9|9952.2|9950.2|328
1652235600000|2022-05-11 02:20:00|9953.4|9951|9955.9|9953.5|9956|9954|9952.3|9950.4|273
1652235900000|2022-05-11 02:25:00|9955.8|9953.4|9955.6|9953.2|9956.4|9954.4|9954.5|9952.6|207
1652236200000|2022-05-11 02:30:00|9955.7|9953.3|9957.8|9955.4|9958|9955.8|9952.9|9950.9|322
1652236500000|2022-05-11 02:35:00|9957.9|9955.5|9957.2|9954.8|9958|9956|9956.5|9954.5|168
1652236800000|2022-05-11 02:40:00|9957.4|9955|9957.5|9955.1|9957.9|9955.5|9955.1|9953|288
1652237100000|2022-05-11 02:45:00|9957.2|9955.7|9955.7|9953.3|9960.5|9958.3|9954.7|9952.8|385
1652237400000|2022-05-11 02:50:00|9955.6|9953.2|9956.4|9954|9956.5|9954.5|9954.4|9952.3|318
1652237700000|2022-05-11 02:55:00|9956.5|9954.1|9957.6|9955.2|9959.4|9957.3|9955.9|9954|363
1652238000000|2022-05-11 03:00:00|9957.7|9955.3|9958.6|9956.2|9958.8|9956.8|9957.6|9955.2|228
1652238300000|2022-05-11 03:05:00|9958.5|9956.1|9959|9956.6|9959.2|9956.9|9957.6|9955.7|234
1652238600000|2022-05-11 03:10:00|9958.9|9956.5|9956.1|9953.7|9959.9|9957.8|9955.5|9953.5|247
1652238900000|2022-05-11 03:15:00|9956.3|9953.9|9955.2|9952.8|9957.4|9955.4|9954.6|9952.4|154
1652239200000|2022-05-11 03:20:00|9955.1|9952.7|9954.7|9952.3|9955.4|9953|9953.9|9951.8|232
1652239500000|2022-05-11 03:25:00|9954.8|9952.4|9954.8|9952.4|9955.9|9953.5|9953.9|9952|238
1652239800000|2022-05-11 03:30:00|9954.7|9952.3|9956.8|9954.4|9956.9|9954.5|9954.7|9952.3|233
1652240100000|2022-05-11 03:35:00|9956.7|9954.3|9957.6|9955.2|9957.7|9955.4|9956.2|9954.1|184
1652240400000|2022-05-11 03:40:00|9957.4|9955|9957.1|9955.6|9958.9|9956.9|9957.1|9955|275
1652240700000|2022-05-11 03:45:00|9957.2|9955.7|9957.1|9955.6|9958.9|9956.5|9956.5|9954.5|353
1652241000000|2022-05-11 03:50:00|9957.5|9955.1|9956.8|9954.4|9958.3|9955.9|9954.7|9952.6|384
1652241300000|2022-05-11 03:55:00|9956.6|9954.2|9956.8|9954.4|9957.2|9954.8|9956|9954|251
1652241600000|2022-05-11 04:00:00|9956.9|9954.5|9955.5|9953.1|9956.9|9954.5|9955.4|9953|231
1652241900000|2022-05-11 04:05:00|9955.6|9953.2|9955.3|9952.9|9956.5|9954.1|9954.3|9951.9|266
1652242200000|2022-05-11 04:10:00|9955.1|9952.7|9955|9952.6|9956|9953.6|9954|9951.6|352
1652242500000|2022-05-11 04:15:00|9955.1|9952.7|9954.5|9952.1|9955.3|9952.9|9952.5|9950.1|325
1652242800000|2022-05-11 04:20:00|9954.4|9952|9953.4|9951|9954.9|9952.5|9952.9|9950.5|217
1652243100000|2022-05-11 04:25:00|9952.9|9951.4|9953.7|9951.3|9954.1|9951.7|9952.2|9950.1|301
1652243400000|2022-05-11 04:30:00|9953.6|9951.2|9952.8|9950.4|9953.8|9951.7|9952.6|9950.2|190
1652243700000|2022-05-11 04:35:00|9952.7|9950.3|9950.3|9947.9|9953|9950.8|9950.1|9947.9|194
1652244000000|2022-05-11 04:40:00|9950.2|9947.8|9949.4|9947|9950.4|9948.2|9948.3|9946.1|251
1652244300000|2022-05-11 04:45:00|9949.5|9947.1|9947.7|9945.3|9950.8|9948.6|9947.6|9945.2|301
1652244600000|2022-05-11 04:50:00|9947.8|9945.4|9948.1|9945.7|9948.4|9946.4|9946.8|9944.4|196
1652244900000|2022-05-11 04:55:00|9948|9945.6|9947.9|9945.5|9949.9|9947.5|9946.7|9944.8|296
1652245200000|2022-05-11 05:00:00|9947.4|9945.9|9950.5|9948.1|9952.6|9950.3|9947.3|9945.4|434
1652245500000|2022-05-11 05:05:00|9950.6|9948.2|9951.2|9948.8|9952.4|9950|9948.7|9946.3|213
1652245800000|2022-05-11 05:10:00|9951.1|9948.7|9948.4|9946|9953.4|9951|9947.7|9945.3|331
1652246100000|2022-05-11 05:15:00|9948.3|9945.9|9945.3|9942.9|9950.3|9948.2|9944.2|9941.8|382
1652246400000|2022-05-11 05:20:00|9945.2|9942.8|9944.5|9942.1|9946.6|9944.7|9941.9|9940|339
1652246700000|2022-05-11 05:25:00|9944.4|9942|9943.9|9941.5|9946.2|9944.3|9942.5|9940.4|385
1652247000000|2022-05-11 05:30:00|9944|9941.6|9939.3|9937.8|9945|9943.1|9939.2|9937.2|626
1652247300000|2022-05-11 05:35:00|9939.4|9937.9|9944.6|9942.2|9945.1|9943.1|9939.3|9937.8|311
1652247600000|2022-05-11 05:40:00|9944.9|9942.5|9946.4|9944|9946.4|9944.3|9944.4|9942|439
1652247900000|2022-05-11 05:45:00|9946.3|9943.9|9947.1|9944.7|9948.9|9946.7|9944|9941.6|402
1652248200000|2022-05-11 05:50:00|9947|9944.6|9945.7|9943.3|9947.2|9944.8|9940.1|9937.7|325
1652248500000|2022-05-11 05:55:00|9945.6|9943.2|9946.3|9943.9|9950.1|9947.7|9945.4|9943|413
1652248800000|2022-05-11 06:00:00|9946.4|9944|9943.6|9942.1|9948.4|9946|9943.6|9941.3|488
1652249100000|2022-05-11 06:05:00|9943.7|9942.2|9946.7|9944.3|9950.1|9947.7|9943.2|9941.1|475
1652249400000|2022-05-11 06:10:00|9946.6|9944.2|9949.2|9946.8|9950.2|9948.2|9945.2|9943.2|470
1652249700000|2022-05-11 06:15:00|9949.3|9946.9|9947.1|9945.6|9950.4|9948.5|9946.7|9944.9|349
1652250000000|2022-05-11 06:20:00|9947|9945.5|9944.7|9942.3|9947.7|9945.8|9941.9|9939.8|550
1652250300000|2022-05-11 06:25:00|9944.6|9942.2|9945.1|9942.7|9950.1|9948|9943.2|9941.2|476
1652250600000|2022-05-11 06:30:00|9945|9942.6|9945.6|9943.2|9947.7|9945.5|9939.9|9938.1|402
1652250900000|2022-05-11 06:35:00|9945.4|9943|9947.2|9944.7|9952.5|9949.8|9944|9941.6|856
1652251200000|2022-05-11 06:40:00|9947.1|9944.8|9939.6|9937.2|9947.2|9944.8|9934.7|9932|1212
1652251500000|2022-05-11 06:45:00|9939.5|9937.1|9936.7|9934.3|9943|9938.1|9934.3|9928.1|702
1652251800000|2022-05-11 06:50:00|9936.8|9934.4|9936.8|9934.4|9946.2|9937.8|9935.1|9929.1|873
1652252100000|2022-05-11 06:55:00|9936.7|9934.3|9938.7|9936.3|9940.1|9937.7|9935.3|9932.9|626
1652252400000|2022-05-11 07:00:00|9938.8|9936.4|9936.2|9933.8|9940|9937.6|9934.6|9932.2|620
1652252700000|2022-05-11 07:05:00|9936.1|9933.7|9934.3|9931.9|9937.4|9935.3|9932.3|9929.9|581
1652253000000|2022-05-11 07:10:00|9934.4|9932|9928.3|9925.9|9934.7|9932.3|9926.6|9924.2|795
1652253300000|2022-05-11 07:15:00|9928.4|9926|9929.8|9927.4|9931.9|9929.8|9924.2|9921.8|568
1652253600000|2022-05-11 07:20:00|9929.3|9927.8|9929.2|9926.8|9929.8|9927.8|9923.5|9921.5|630
1652253900000|2022-05-11 07:25:00|9929.1|9926.7|9929.8|9927.4|9934.5|9932.1|9927.9|9925.6|714
1652254200000|2022-05-11 07:30:00|9929.7|9927.3|9929.2|9926.8|9930.7|9928.3|9927.4|9925|646
1652254500000|2022-05-11 07:35:00|9929.1|9926.7|9929.7|9927.3|9930.9|9928.6|9925.5|9923.1|642
1652254800000|2022-05-11 07:40:00|9929.3|9926.9|9925.8|9923.4|9930.4|9928.4|9925.1|9922.7|543
1652255100000|2022-05-11 07:45:00|9925.7|9923.3|9919.6|9917.2|9927.1|9924.7|9919.4|9917|549
1652255400000|2022-05-11 07:50:00|9919.7|9917.3|9919.5|9917.1|9922.6|9920.2|9916.9|9914.5|792
1652255700000|2022-05-11 07:55:00|9919.4|9917|9921.4|9919|9924.5|9922.1|9916.6|9914.2|734
1652256000000|2022-05-11 08:00:00|9921.5|9919.1|9923.5|9921.1|9924.3|9921.9|9916.6|9914.2|839
1652256300000|2022-05-11 08:05:00|9923.4|9921|9920|9917.6|9923.5|9921.1|9917.1|9914.7|736
1652256600000|2022-05-11 08:10:00|9919.9|9917.5|9915.3|9912.9|9920.3|9917.9|9913.8|9911.4|645
1652256900000|2022-05-11 08:15:00|9915.2|9912.8|9912.8|9910.4|9915.2|9912.8|9910.6|9908.2|607
1652257200000|2022-05-11 08:20:00|9912.9|9910.5|9905.8|9903.4|9914.6|9912.2|9904|9901.4|823
1652257500000|2022-05-11 08:25:00|9905.9|9903.5|9907.9|9905.5|9908.5|9906.5|9903.6|9901.6|671
1652257800000|2022-05-11 08:30:00|9908|9905.6|9909.5|9907.1|9913.6|9911.7|9907.6|9905.5|498
1652258100000|2022-05-11 08:35:00|9909.6|9907.2|9910.5|9908.1|9910.6|9908.6|9908.6|9906.2|416
1652258400000|2022-05-11 08:40:00|9910.3|9907.9|9902.2|9899.8|9910.6|9908.6|9901|9898.6|516
1652258700000|2022-05-11 08:45:00|9902.1|9899.7|9884.6|9882.2|9902.8|9900.4|9881.4|9879.4|1062
1652259000000|2022-05-11 08:50:00|9884.7|9882.3|9885.4|9883|9886.7|9884.3|9882|9879.6|598
1652259300000|2022-05-11 08:55:00|9885.5|9883.1|9886.9|9885.4|9889.8|9887.8|9878.2|9875.8|582
1652259600000|2022-05-11 09:00:00|9887|9885.5|9886.5|9884.1|9890.5|9888.5|9884.5|9882.1|625
1652259900000|2022-05-11 09:05:00|9886.4|9884|9879.5|9877.1|9889|9887|9879|9877.1|782
1652260200000|2022-05-11 09:10:00|9879.4|9877|9873.6|9872.1|9882.6|9880.9|9873.2|9870.9|589
1652260500000|2022-05-11 09:15:00|9873.7|9872.2|9878.4|9876|9882.3|9879.9|9873.6|9871.2|549
1652260800000|2022-05-11 09:20:00|9878.2|9875.8|9884.2|9882.7|9885.5|9884|9877.6|9875.7|416
1652261100000|2022-05-11 09:25:00|9884.4|9882.9|9887|9884.6|9888.5|9886.5|9883.9|9881.9|358
1652261400000|2022-05-11 09:30:00|9886.9|9884.5|9890.4|9888.9|9891|9889|9884.2|9882.3|352
1652261700000|2022-05-11 09:35:00|9890.5|9889|9891.7|9890.2|9893.2|9891.3|9887.7|9885.8|450
1652262000000|2022-05-11 09:40:00|9891.6|9890.1|9895.4|9893|9897.1|9894.8|9890.9|9888.6|477
1652262300000|2022-05-11 09:45:00|9895.2|9892.8|9894.4|9892|9897.1|9895|9893.8|9891.8|424
1652262600000|2022-05-11 09:50:00|9894.5|9892.1|9887.9|9885.5|9894.6|9892.3|9887|9884.8|454
1652262900000|2022-05-11 09:55:00|9887.6|9885.2|9882.3|9880.8|9888.3|9886.2|9881.9|9879.8|463
1652263200000|2022-05-11 10:00:00|9882.4|9880.9|9884.2|9881.8|9888.5|9886.6|9881.8|9879.7|465
1652263500000|2022-05-11 10:05:00|9884.3|9881.9|9887.3|9885.8|9888.5|9886.5|9881.9|9879.5|501
1652263800000|2022-05-11 10:10:00|9887.8|9886.3|9894|9892.5|9894.8|9893.3|9887.7|9886.2|353
1652264100000|2022-05-11 10:15:00|9893.9|9892.4|9893.6|9891.2|9894.3|9892.5|9888.2|9886.2|300
1652264400000|2022-05-11 10:20:00|9893.7|9891.3|9888.8|9887.3|9894|9892|9888.8|9886.9|376
1652264700000|2022-05-11 10:25:00|9889.1|9887.6|9892.9|9890.5|9893.5|9891.1|9888.7|9886.8|417
1652265000000|2022-05-11 10:30:00|9893|9890.6|9892.3|9889.9|9893.4|9891.5|9889|9886.6|297
1652265300000|2022-05-11 10:35:00|9892.1|9889.7|9904.4|9902|9906.5|9904.1|9891.4|9889|500
1652265600000|2022-05-11 10:40:00|9904.1|9901.7|9900.1|9898.6|9904.1|9901.7|9899.4|9897.5|412
1652265900000|2022-05-11 10:45:00|9900.2|9898.7|9903|9900.6|9903.2|9901.7|9899.4|9897.5|369
1652266200000|2022-05-11 10:50:00|9902.5|9901|9901.7|9899.3|9902.9|9901|9899.8|9897.8|339
1652266500000|2022-05-11 10:55:00|9901.8|9899.4|9903.9|9901.5|9904.6|9902.2|9899.9|9898.2|421
1652266800000|2022-05-11 11:00:00|9903.8|9901.4|9899.5|9897.1|9905.8|9904|9898.4|9896.2|546
1652267100000|2022-05-11 11:05:00|9899.6|9897.2|9893.3|9891.8|9900.9|9899|9892.7|9890.8|372
1652267400000|2022-05-11 11:10:00|9893.4|9891.9|9899.4|9897|9900.4|9898.5|9892.9|9891|412
1652267700000|2022-05-11 11:15:00|9899.5|9897.1|9906.6|9904.2|9906.7|9904.6|9898.9|9897|643
1652268000000|2022-05-11 11:20:00|9906.5|9904.1|9899.9|9897.5|9906.7|9904.3|9896.8|9894.4|843
1652268300000|2022-05-11 11:25:00|9899.8|9897.4|9894.4|9892.9|9902.4|9900.3|9892.5|9890.1|584
1652268600000|2022-05-11 11:30:00|9894.9|9892.5|9896.7|9894.3|9896.8|9894.8|9892.3|9889.9|538
1652268900000|2022-05-11 11:35:00|9896.8|9894.4|9898.1|9895.7|9902.6|9900.2|9896.7|9894.3|514
1652269200000|2022-05-11 11:40:00|9898|9895.6|9898.8|9896.4|9899.5|9897.2|9894.1|9891.7|504
1652269500000|2022-05-11 11:45:00|9898.9|9896.5|9897.7|9895.3|9900.5|9898.1|9894.9|9893|499
1652269800000|2022-05-11 11:50:00|9897.8|9895.4|9897.7|9896.2|9898.2|9896.3|9895.5|9893.2|355
1652270100000|2022-05-11 11:55:00|9897.8|9896.3|9902.7|9900.3|9903|9901.1|9897.1|9895.2|416
1652270400000|2022-05-11 12:00:00|9902.5|9900.1|9895.9|9893.5|9902.5|9900.1|9894.9|9892.9|411
1652270700000|2022-05-11 12:05:00|9896|9893.6|9897|9894.6|9900.2|9898.2|9895.8|9893.4|544
1652271000000|2022-05-11 12:10:00|9896.9|9894.5|9900|9897.6|9900|9898.1|9895.5|9894|374
1652271300000|2022-05-11 12:15:00|9899.9|9898.4|9900.2|9897.8|9903.2|9901.6|9899.5|9897.4|562
1652271600000|2022-05-11 12:20:00|9899.7|9898.2|9898.7|9896.3|9902.7|9900.7|9897.3|9895.2|588
1652271900000|2022-05-11 12:25:00|9898.9|9896.5|9905.7|9896.2|9905.9|9903|9896.3|9889.7|789
1652272200000|2022-05-11 12:30:00|9906.4|9896.4|9927.4|9925|9941.9|9937.1|9904.7|9895.2|2207
1652272500000|2022-05-11 12:35:00|9927.3|9924.9|9945.5|9943.1|9958.3|9956|9927.3|9924.9|1892
1652272800000|2022-05-11 12:40:00|9945.6|9943.2|9942.8|9938.1|9956.6|9954.2|9940|9937.3|1829
1652273100000|2022-05-11 12:45:00|9942|9939.6|9955.1|9953.2|9957.4|9955.2|9939.3|9936.9|1617
1652273400000|2022-05-11 12:50:00|9955.4|9953|9958.1|9955.7|9962.6|9960.2|9954.2|9951.9|1310
1652273700000|2022-05-11 12:55:00|9957.9|9955.5|9956.8|9954.4|9963.3|9960.9|9953.2|9950.5|1546
1652274000000|2022-05-11 13:00:00|9957|9954.6|9953|9950.6|9959.9|9957.5|9947.4|9944.8|1170
1652274300000|2022-05-11 13:05:00|9952.8|9950.4|9938.7|9936.3|9953.2|9950.8|9937.2|9934.8|1290
1652274600000|2022-05-11 13:10:00|9938.6|9936.2|9933|9930.6|9938.6|9936.2|9924.4|9921.8|1404
1652274900000|2022-05-11 13:15:00|9933.1|9930.7|9921.5|9919.1|9937.7|9935.3|9920.5|9918.3|1232
1652275200000|2022-05-11 13:20:00|9921.6|9919.2|9912.9|9910.5|9925.3|9922.9|9912.6|9910.5|1322
1652275500000|2022-05-11 13:25:00|9913|9910.6|9908|9905.6|9919.3|9917|9907.4|9905|1219
1652275800000|2022-05-11 13:30:00|9907.9|9905.5|9904.2|9901.8|9910.2|9907.8|9894.5|9891.1|988
1652276100000|2022-05-11 13:35:00|9904.1|9901.7|9900.6|9898.2|9910.6|9907.4|9897.8|9895.4|836
1652276400000|2022-05-11 13:40:00|9901.2|9898.8|9887.3|9884.9|9905.4|9903.3|9883.4|9881|1206
1652276700000|2022-05-11 13:45:00|9887.1|9884.7|9877.5|9875.1|9890.5|9888.1|9876.9|9874.5|1307
1652277000000|2022-05-11 13:50:00|9877.4|9875|9882|9879.6|9884.9|9882.5|9875.1|9872.6|1342
1652277300000|2022-05-11 13:55:00|9882.2|9879.8|9884.1|9881.7|9888.7|9886.3|9880.3|9877.9|1136
1652277600000|2022-05-11 14:00:00|9884.3|9881.9|9876.5|9874.1|9889.3|9886.9|9875|9872.6|1278
1652277900000|2022-05-11 14:05:00|9876.4|9874|9891.7|9889.3|9893.9|9891.5|9875.3|9873|1178
1652278200000|2022-05-11 14:10:00|9891.6|9889.2|9899.5|9897.1|9903.3|9900.9|9890.4|9888|1302
1652278500000|2022-05-11 14:15:00|9899.6|9897.2|9904.1|9901.7|9907.4|9905|9899.4|9897|1209
1652278800000|2022-05-11 14:20:00|9903.9|9901.5|9902.4|9900|9908.4|9906|9897|9894.6|1303
1652279100000|2022-05-11 14:25:00|9902.5|9900.1|9896.6|9894.2|9903.9|9901.5|9896.4|9894|1081
1652279400000|2022-05-11 14:30:00|9896.5|9894.1|9905.7|9903.3|9906.2|9903.9|9895.1|9892.7|1331
1652279700000|2022-05-11 14:35:00|9905.6|9903.2|9900.3|9897.9|9907.1|9904.7|9896.8|9894.5|806
1652280000000|2022-05-11 14:40:00|9900.5|9898.1|9896.2|9893.8|9902|9899.6|9893.2|9890.8|1011
1652280300000|2022-05-11 14:45:00|9896.3|9893.9|9891.3|9888.9|9898.2|9895.8|9887.5|9885|1046
1652280600000|2022-05-11 14:50:00|9891.4|9889|9902.4|9900|9903.2|9900.8|9891.3|9888.9|1193
1652280900000|2022-05-11 14:55:00|9902.3|9899.9|9908.9|9906.5|9909.9|9908|9902.2|9899.8|1103
1652281200000|2022-05-11 15:00:00|9909.2|9906.8|9909.8|9907.4|9912.7|9910.4|9906.7|9904.3|1094
1652281500000|2022-05-11 15:05:00|9909.7|9907.3|9912.5|9910.1|9913.4|9911|9906.6|9904.2|971
1652281800000|2022-05-11 15:10:00|9912.9|9910.5|9911|9908.6|9913.9|9911.5|9910.1|9907.7|897
1652282100000|2022-05-11 15:15:00|9910.7|9908.3|9915.2|9912.8|9917.3|9914.9|9909.4|9907|938
1652282400000|2022-05-11 15:20:00|9915.1|9912.7|9913.7|9911.3|9916.1|9913.7|9910.8|9908.4|773
1652282700000|2022-05-11 15:25:00|9913.6|9911.2|9911.3|9908.9|9915.9|9913.5|9908.8|9906.4|1177
1652283000000|2022-05-11 15:30:00|9911.2|9908.8|9903.4|9901|9914.5|9912.1|9899.8|9897.4|1210
1652283300000|2022-05-11 15:35:00|9903.5|9901.1|9899.9|9897.5|9903.9|9901.5|9898.9|9896.5|831
1652283600000|2022-05-11 15:40:00|9900|9897.6|9901.3|9898.9|9901.5|9899.4|9895.4|9893|814
1652283900000|2022-05-11 15:45:00|9901.2|9898.8|9904.9|9902.5|9907|9904.6|9900.7|9898.3|774
1652284200000|2022-05-11 15:50:00|9905|9902.6|9906.7|9904.3|9907.5|9905.1|9902.6|9900.2|679
1652284500000|2022-05-11 15:55:00|9906.5|9904.1|9908.8|9906.4|9913.6|9911.2|9905.2|9902.8|720
1652284800000|2022-05-11 16:00:00|9908.7|9906.3|9908.2|9905.8|9911.7|9909.3|9908.2|9905.8|848
1652285100000|2022-05-11 16:05:00|9908.1|9905.7|9911.3|9908.9|9911.8|9909.7|9905.9|9903.6|999
1652285400000|2022-05-11 16:10:00|9910.9|9908.5|9911.7|9909.3|9916.4|9914|9910.6|9908.2|977
1652285700000|2022-05-11 16:15:00|9911.8|9909.4|9912.8|9910.4|9912.9|9910.5|9906.1|9903.7|696
1652286000000|2022-05-11 16:20:00|9912.7|9910.3|9909.8|9907.4|9913.5|9911.1|9908.6|9906.2|785
1652286300000|2022-05-11 16:25:00|9909.7|9907.3|9913.9|9911.5|9914|9911.6|9908.9|9906.5|694
1652286600000|2022-05-11 16:30:00|9913.8|9911.4|9910.4|9908|9915.8|9913.4|9910.1|9907.7|804
1652286900000|2022-05-11 16:35:00|9910.2|9907.8|9912|9909.6|9912.2|9910|9906.7|9904.6|779
1652287200000|2022-05-11 16:40:00|9912.1|9909.7|9911.1|9908.7|9913|9910.7|9909.5|9907.1|754
1652287500000|2022-05-11 16:45:00|9911.3|9909.3|9912.1|9909.7|9913.3|9911.4|9909.1|9906.7|751
1652287800000|2022-05-11 16:50:00|9911.9|9909.5|9916.1|9913.7|9916.2|9913.8|9911.1|9908.7|699
1652288100000|2022-05-11 16:55:00|9915.9|9913.5|9919.5|9917.1|9919.8|9917.4|9915.3|9912.9|622
1652288400000|2022-05-11 17:00:00|9919.6|9917.2|9917.6|9915.2|9921.4|9919|9914.2|9912.1|831
1652288700000|2022-05-11 17:05:00|9917.5|9915.1|9921|9918.6|9921.1|9918.7|9916.3|9914.4|703
1652289000000|2022-05-11 17:10:00|9920.8|9918.4|9919.7|9917.3|9921|9919.1|9917.5|9915.4|772
1652289300000|2022-05-11 17:15:00|9919.8|9917.4|9918|9915.6|9920|9917.6|9914.1|9911.8|624
1652289600000|2022-05-11 17:20:00|9918.1|9915.7|9922|9919.6|9924.6|9922.2|9917.7|9915.3|548
1652289900000|2022-05-11 17:25:00|9921.9|9919.5|9922.8|9920.4|9923.1|9920.7|9919.6|9917.2|494
1652290200000|2022-05-11 17:30:00|9922.9|9920.5|9922.8|9920.4|9925.9|9923.9|9921.7|9919.3|649
1652290500000|2022-05-11 17:35:00|9922.9|9920.5|9924.9|9922.5|9925.4|9923|9921.9|9919.6|655
1652290800000|2022-05-11 17:40:00|9924.5|9922.1|9925.7|9923.3|9925.9|9923.5|9922.4|9920|618
1652291100000|2022-05-11 17:45:00|9925.8|9923.4|9927.3|9924.9|9930.3|9927.9|9925|9922.6|613
1652291400000|2022-05-11 17:50:00|9927.2|9924.8|9930.7|9928.3|9930.9|9928.5|9924.6|9922.2|739
1652291700000|2022-05-11 17:55:00|9930.9|9928.5|9933.4|9931|9934.7|9932.3|9930.4|9928|468
1652292000000|2022-05-11 18:00:00|9933.3|9930.9|9924.6|9922.2|9933.4|9931|9924|9921.6|795
1652292300000|2022-05-11 18:05:00|9924.2|9921.8|9930.9|9928.5|9931|9928.6|9923.7|9921.3|727
1652292600000|2022-05-11 18:10:00|9931|9928.6|9929.3|9926.9|9932.1|9929.7|9927.3|9925.5|674
1652292900000|2022-05-11 18:15:00|9929.5|9927.1|9928.5|9926.1|9930|9927.6|9926.7|9924.4|526
1652293200000|2022-05-11 18:20:00|9928.3|9925.9|9930.3|9927.9|9932.8|9930.4|9927.8|9925.4|714
1652293500000|2022-05-11 18:25:00|9930.2|9927.8|9931.5|9929.1|9933.5|9931.1|9927.6|9925.4|667
1652293800000|2022-05-11 18:30:00|9931.4|9929|9930.2|9927.8|9933.9|9931.5|9929.4|9927.3|739
1652294100000|2022-05-11 18:35:00|9929.7|9927.9|9934.1|9931.7|9934.7|9932.7|9929|9926.6|771
1652294400000|2022-05-11 18:40:00|9933.8|9931.4|9926.3|9923.9|9934.2|9931.8|9924.8|9922.4|860
1652294700000|2022-05-11 18:45:00|9926.1|9923.7|9929.5|9927.1|9931.7|9929.3|9925.1|9922.7|495
1652295000000|2022-05-11 18:50:00|9929.3|9926.9|9929.4|9927|9930.5|9928.1|9928.1|9925.7|517
1652295300000|2022-05-11 18:55:00|9929.6|9927.2|9931.1|9928.7|9931.1|9929|9926.7|9924.3|662
1652295600000|2022-05-11 19:00:00|9930.4|9928.9|9938.3|9935.9|9938.4|9936|9930.2|9927.8|689
1652295900000|2022-05-11 19:05:00|9938.4|9936|9940.1|9937.7|9942.6|9940.2|9937.5|9935.1|823
1652296200000|2022-05-11 19:10:00|9940.8|9938.4|9941.3|9938.9|9945.4|9943|9940.5|9938.1|690
1652296500000|2022-05-11 19:15:00|9941.4|9939|9937.9|9935.5|9945.4|9943|9936.2|9934.2|861
1652296800000|2022-05-11 19:20:00|9937.4|9935|9935.2|9932.8|9940.1|9938|9934.8|9932.4|567
1652297100000|2022-05-11 19:25:00|9934.5|9933|9936.8|9934.4|9938.1|9935.7|9933.8|9931.4|550
1652297400000|2022-05-11 19:30:00|9936.7|9934.3|9939.5|9937.1|9941.6|9939.2|9936.7|9934.3|435
1652297700000|2022-05-11 19:35:00|9939.3|9936.9|9943.4|9941|9943.9|9941.5|9939.1|9936.7|606
1652298000000|2022-05-11 19:40:00|9943.3|9940.9|9941.6|9939.2|9943.5|9941.1|9940.7|9938.3|439
1652298300000|2022-05-11 19:45:00|9941.3|9938.9|9941.6|9939.7|9942.9|9940.5|9940.7|9938.5|372
1652298600000|2022-05-11 19:50:00|9941.9|9939.5|9939.9|9937.5|9942.2|9940|9939.6|9937.2|580
1652298900000|2022-05-11 19:55:00|9939.7|9937.3|9943.2|9940.8|9943.7|9941.3|9939.4|9937|522
1652299200000|2022-05-11 20:00:00|9943|9940.6|9941.2|9938.8|9944.3|9941.9|9941.1|9938.7|312
1652299500000|2022-05-11 20:05:00|9941.3|9938.9|9943.3|9940.9|9943.6|9941.3|9940.6|9938.2|161
1652299800000|2022-05-11 20:10:00|9943.2|9940.8|9944.4|9942|9945.1|9942.7|9943|9940.6|161
1652300100000|2022-05-11 20:15:00|9944.5|9942.1|9945.2|9942.8|9945.6|9943.2|9944.2|9941.8|244
1652300400000|2022-05-11 20:20:00|9945.5|9943.1|9942.9|9940.5|9945.8|9943.4|9942.7|9940.5|142
1652300700000|2022-05-11 20:25:00|9943.1|9940.7|9945|9942.6|9946.8|9944.4|9943|9940.6|158
1652301000000|2022-05-11 20:30:00|9944.7|9942.3|9945.4|9943|9945.4|9943.4|9944|9941.6|181
1652301300000|2022-05-11 20:35:00|9945.2|9943.1|9944.9|9942.5|9946.1|9943.7|9944.8|9942.5|104
1652301600000|2022-05-11 20:40:00|9945.2|9942.8|9943.6|9941.2|9945.8|9943.4|9943.5|9941.1|102
1652301900000|2022-05-11 20:45:00|9943.7|9941.3|9938.5|9936.1|9943.8|9941.4|9937.4|9935|149
1652302200000|2022-05-11 20:50:00|9938.1|9935.7|9939.6|9937.5|9940|9937.6|9938|9935.6|136
1652302500000|2022-05-11 20:55:00|9940|9937.6|9948.5|9938.9|9949|9941.6|9939.4|9937|216
1652302800000|2022-05-11 21:00:00|9948.7|9938.7|9949.8|9939.8|9950.6|9940.6|9948.3|9938.6|40
1652303100000|2022-05-11 21:05:00|9949.6|9939.6|9949.8|9939.8|9950|9940|9949.3|9939.3|37
1652303400000|2022-05-11 21:10:00|9950.1|9940.1|9949.9|9939.9|9950.4|9940.4|9948.4|9938.4|70
1652303700000|2022-05-11 21:15:00|9949.7|9939.7|9950.1|9940.1|9951.1|9942.1|9948.1|9938.1|158
1652304000000|2022-05-11 21:20:00|9949.2|9939.2|9949.3|9939.3|9950.1|9940.3|9948.4|9938.4|80
1652304300000|2022-05-11 21:25:00|9949.2|9939.2|9949.4|9939.4|9950.1|9940.3|9947.2|9937.2|53
1652304600000|2022-05-11 21:30:00|9931.9|9921.9|9939.1|9929.1|9939.7|9929.7|9931.9|9921.9|83
1652304900000|2022-05-11 21:35:00|9939.2|9929.2|9938|9928|9939.2|9929.2|9933.3|9923.3|118
1652305200000|2022-05-11 21:40:00|9938.8|9928.8|9938.9|9928.9|9938.9|9928.9|9934.2|9924.2|38
1652305500000|2022-05-11 21:45:00|9945.5|9935.5|9935.7|9925.7|9957.4|9947.4|9934.5|9924.5|281
1652305800000|2022-05-11 21:50:00|9940.3|9930.3|9940.2|9930.2|9948.8|9938.8|9934|9924|116
1652306100000|2022-05-11 21:55:00|9943|9933|9946.6|9936.6|9952|9942|9933.1|9923.1|197
1652306400000|2022-05-11 22:00:00|9948.2|9938.2|9941.3|9936.2|9948.2|9938.2|9936.6|9926.6|502
1652306700000|2022-05-11 22:05:00|9941.4|9936.1|9943.2|9940.8|9944.5|9941.1|9939.1|9935.1|238
1652307000000|2022-05-11 22:10:00|9943.9|9941.3|9949.3|9946.3|9950.2|9947.3|9943.5|9940.2|490
1652307300000|2022-05-11 22:15:00|9948|9945.7|9947.8|9945.3|9950.4|9947.3|9946.9|9944.6|430
1652307600000|2022-05-11 22:20:00|9948.7|9945.6|9948.5|9946.7|9950.8|9947.6|9947.7|9945.2|433
1652307900000|2022-05-11 22:25:00|9948.7|9945.9|9949.7|9946.7|9950.7|9947.4|9947.6|9945|345
1652308200000|2022-05-11 22:30:00|9949.5|9946.2|9944.9|9941.7|9950.1|9946.8|9944|9941.3|383
1652308500000|2022-05-11 22:35:00|9945.2|9941.6|9944.9|9941.6|9946.2|9942.5|9944|9940.9|219
1652308800000|2022-05-11 22:40:00|9944.7|9941.5|9943.3|9939.9|9945.8|9942|9942.6|9939.6|267
1652309100000|2022-05-11 22:45:00|9943.2|9939.8|9943.3|9940.5|9944.7|9941|9942.3|9939.2|295
1652309400000|2022-05-11 22:50:00|9943.1|9940.4|9943.4|9940.6|9944.6|9941|9942.2|9939.2|232
1652309700000|2022-05-11 22:55:00|9943.6|9940.5|9942.7|9939.4|9943.8|9940.6|9942|9939.2|239
1652310000000|2022-05-11 23:00:00|9942.4|9940|9942.3|9939.9|9943|9940.2|9940|9937.4|262
1652310300000|2022-05-11 23:05:00|9942.4|9940|9940.6|9938.2|9942.5|9940.1|9940.4|9938|198
1652310600000|2022-05-11 23:10:00|9940.7|9938.3|9942.4|9940|9943.5|9940.5|9940.5|9938.1|161
1652310900000|2022-05-11 23:15:00|9942.5|9940.1|9941.2|9938.8|9942.7|9940.3|9941.2|9938.8|220
1652311200000|2022-05-11 23:20:00|9941.3|9938.9|9942.2|9939.8|9942.2|9939.8|9940.9|9938.5|198
1652311500000|2022-05-11 23:25:00|9941.7|9939.3|9942.7|9940.3|9943.5|9941.1|9941.7|9939.3|189
1652311800000|2022-05-11 23:30:00|9942.8|9940.4|9941.8|9939.4|9943.1|9940.7|9941.7|9939.3|184
1652312100000|2022-05-11 23:35:00|9941.9|9939.3|9944.6|9942.2|9944.6|9942.2|9941.7|9939|255
1652312400000|2022-05-11 23:40:00|9944.5|9942.1|9943.3|9940.9|9944.6|9942.2|9943.3|9940.9|205
1652312700000|2022-05-11 23:45:00|9943.4|9941|9943.7|9941.3|9943.8|9941.4|9942.6|9940.6|215
1652313000000|2022-05-11 23:50:00|9943.6|9941.2|9945.8|9943.4|9945.9|9943.5|9943.3|9940.9|210
1652313300000|2022-05-11 23:55:00|9945.9|9943.5|9946.5|9945|9947.3|9945.1|9945.5|9943.5|221
1652313600000|2022-05-12 00:00:00|9946.4|9944.9|9948.9|9946.5|9951.2|9948.8|9944.9|9942.8|596
1652313900000|2022-05-12 00:05:00|9949|9946.6|9950.6|9948.2|9950.8|9948.8|9948.2|9945.8|449
1652314200000|2022-05-12 00:10:00|9950.7|9948.3|9949.7|9947.3|9953|9950.9|9949.6|9947.3|381
1652314500000|2022-05-12 00:15:00|9949.8|9947.4|9949.1|9946.7|9951|9949|9947.4|9945|516
1652314800000|2022-05-12 00:20:00|9949|9946.6|9949.1|9946.7|9949.4|9947.2|9946.3|9943.9|474
1652315100000|2022-05-12 00:25:00|9949.2|9946.8|9946.3|9943.9|9951|9948.6|9944.6|9942.2|549
1652315400000|2022-05-12 00:30:00|9946.2|9943.8|9947.6|9945.2|9951.2|9948.9|9946.1|9943.7|528
1652315700000|2022-05-12 00:35:00|9947.3|9944.9|9941.4|9939|9947.5|9945.1|9941|9938.6|453
1652316000000|2022-05-12 00:40:00|9941.3|9938.9|9936|9933.6|9941.4|9939|9934.1|9931.7|686
1652316300000|2022-05-12 00:45:00|9935.9|9933.5|9938.8|9936.4|9940.4|9938|9935.8|9933.4|454
1652316600000|2022-05-12 00:50:00|9938.7|9936.3|9941.1|9938.7|9944.4|9942|9938.5|9936.1|523
1652316900000|2022-05-12 00:55:00|9940.8|9938.4|9943|9940.6|9944.5|9942.4|9940.8|9938.4|549
1652317200000|2022-05-12 01:00:00|9942.9|9940.5|9945.3|9942.9|9946.9|9944.5|9942.7|9940.3|443
1652317500000|2022-05-12 01:05:00|9945.4|9943|9946.9|9944.5|9947|9944.6|9944.2|9942.2|380
1652317800000|2022-05-12 01:10:00|9947.3|9944.9|9945.3|9942.9|9948.7|9946.5|9944.7|9942.5|554
1652318100000|2022-05-12 01:15:00|9945.4|9943|9944|9941.6|9945.7|9943.3|9941.3|9939.2|516
1652318400000|2022-05-12 01:20:00|9943.9|9941.5|9943.5|9941.1|9945.5|9943.4|9942.4|9940.2|457
1652318700000|2022-05-12 01:25:00|9943.4|9941|9943.7|9941.3|9945|9942.7|9942.3|9940.2|392
1652319000000|2022-05-12 01:30:00|9943.6|9941.2|9941.7|9939.3|9943.6|9941.3|9939.5|9937.4|462
1652319300000|2022-05-12 01:35:00|9941.8|9939.4|9942.8|9940.4|9944.5|9942.2|9941.4|9939|484
1652319600000|2022-05-12 01:40:00|9942.7|9940.3|9943.1|9940.7|9944.5|9942.1|9942|9940|418
1652319900000|2022-05-12 01:45:00|9943|9940.6|9943.7|9941.3|9944.3|9942.3|9942.2|9940.2|428
1652320200000|2022-05-12 01:50:00|9943.2|9941.7|9940.9|9939.4|9943.2|9941.7|9940|9938.1|514
1652320500000|2022-05-12 01:55:00|9940.8|9939.3|9942.5|9940.1|9943.3|9940.9|9940.5|9938.1|467
1652320800000|2022-05-12 02:00:00|9942.4|9940|9941.5|9939.1|9943.5|9941.1|9941.1|9938.7|331
1652321100000|2022-05-12 02:05:00|9941.4|9939|9942.7|9940.3|9943.3|9940.9|9940.1|9938.1|327
1652321400000|2022-05-12 02:10:00|9942.9|9940.5|9943.3|9940.9|9944.1|9942.2|9942.4|9940.1|355
1652321700000|2022-05-12 02:15:00|9943.4|9941|9942|9940.5|9943.5|9941.4|9941.8|9939.8|355
1652322000000|2022-05-12 02:20:00|9941.9|9940.4|9941.8|9939.4|9942.5|9940.6|9940.6|9938.6|388
1652322300000|2022-05-12 02:25:00|9941.5|9940|9942.3|9939.9|9942.3|9940.3|9941.1|9939|299
1652322600000|2022-05-12 02:30:00|9942.4|9940|9949.7|9947.3|9950.7|9948.3|9942.1|9939.7|445
1652322900000|2022-05-12 02:35:00|9949.8|9947.4|9949.4|9947|9951.5|9949.1|9948.5|9946.3|478
1652323200000|2022-05-12 02:40:00|9949.3|9946.9|9949.6|9947.2|9951.8|9949.5|9948|9945.9|431
1652323500000|2022-05-12 02:45:00|9949.7|9947.3|9953.3|9950.9|9953.5|9951.5|9949.1|9946.9|545
1652323800000|2022-05-12 02:50:00|9953.2|9950.8|9953|9950.6|9955.3|9953.1|9952.3|9950.4|451
1652324100000|2022-05-12 02:55:00|9953.1|9950.7|9952.5|9950.1|9954|9952.3|9951.8|9949.7|347
1652324400000|2022-05-12 03:00:00|9952.6|9950.2|9951.7|9949.3|9952.7|9950.7|9950.4|9948.3|396
1652324700000|2022-05-12 03:05:00|9951.8|9949.4|9951.1|9949.6|9952.7|9950.7|9950.4|9948.6|356
1652325000000|2022-05-12 03:10:00|9951|9949.5|9952.8|9950.4|9953.7|9951.3|9951|9949|497
1652325300000|2022-05-12 03:15:00|9953|9950.6|9949.7|9947.3|9953|9950.6|9947.8|9945.7|517
1652325600000|2022-05-12 03:20:00|9949.3|9947.8|9948.8|9946.4|9951.2|9949.3|9948.7|9946.3|329
1652325900000|2022-05-12 03:25:00|9948.7|9946.3|9949.1|9946.7|9950.2|9948.2|9947.9|9946|227
1652326200000|2022-05-12 03:30:00|9949.2|9947.7|9950|9948.5|9951.2|9949.2|9949.2|9947.3|266
1652326500000|2022-05-12 03:35:00|9949.9|9948.4|9950.6|9948.2|9950.7|9948.7|9949.1|9946.7|277
1652326800000|2022-05-12 03:40:00|9950.7|9948.3|9951.3|9948.9|9951.6|9949.6|9949.8|9947.8|295
1652327100000|2022-05-12 03:45:00|9951.2|9948.8|9951.7|9949.3|9952.1|9949.9|9950.6|9948.6|182
1652327400000|2022-05-12 03:50:00|9951.8|9949.4|9953.7|9951.3|9953.9|9951.5|9951.3|9949.3|183
1652327700000|2022-05-12 03:55:00|9953.8|9951.4|9954|9951.6|9954.5|9952.2|9953.5|9951.1|160
1652328000000|2022-05-12 04:00:00|9953.9|9951.5|9952.8|9950.4|9954.9|9952.5|9952.4|9950|378
1652328300000|2022-05-12 04:05:00|9952.7|9950.3|9951.5|9950|9953.7|9951.3|9951.1|9949.3|252
1652328600000|2022-05-12 04:10:00|9951.9|9949.5|9952.4|9950|9952.6|9950.6|9951.2|9949.4|220
1652328900000|2022-05-12 04:15:00|9952.3|9949.9|9952.5|9950.1|9954.2|9951.9|9952|9949.6|411
1652329200000|2022-05-12 04:20:00|9952.3|9949.9|9952.9|9950.5|9954.5|9952.4|9951.4|9949|285
1652329500000|2022-05-12 04:25:00|9952.6|9950.2|9954|9951.6|9955.2|9952.8|9951.4|9949|352
1652329800000|2022-05-12 04:30:00|9953.8|9951.4|9952.8|9950.4|9954.5|9952.1|9951.9|9950|287
1652330100000|2022-05-12 04:35:00|9952.9|9950.5|9953.3|9950.9|9953.6|9951.7|9952.2|9950.2|228
1652330400000|2022-05-12 04:40:00|9953.2|9950.8|9957.2|9954.8|9957.2|9954.8|9952.8|9950.8|226
1652330700000|2022-05-12 04:45:00|9957.1|9954.7|9955.9|9953.5|9957.4|9955|9953.9|9952.1|306
1652331000000|2022-05-12 04:50:00|9956|9953.6|9956.9|9954.5|9957|9954.9|9954.5|9952.3|246
1652331300000|2022-05-12 04:55:00|9956.3|9954.8|9960|9957.6|9960.3|9958.3|9956.3|9954.8|320
1652331600000|2022-05-12 05:00:00|9959.9|9957.5|9959.6|9958.1|9961.6|9959.7|9958.5|9956.4|381
1652331900000|2022-05-12 05:05:00|9959.7|9958.2|9961.5|9959.1|9961.7|9959.7|9959.3|9957.4|261
1652332200000|2022-05-12 05:10:00|9961.6|9959.2|9964.3|9962.8|9965.1|9963|9961|9958.7|323
1652332500000|2022-05-12 05:15:00|9964.2|9962.7|9963.9|9961.5|9965.1|9963|9961.4|9959.9|377
1652332800000|2022-05-12 05:20:00|9963.8|9961.4|9965|9962.6|9965.3|9963.3|9963|9960.7|348
1652333100000|2022-05-12 05:25:00|9964.9|9962.5|9964.5|9962.1|9966.8|9964.8|9963.2|9961.2|385
1652333400000|2022-05-12 05:30:00|9963.9|9962.4|9963.3|9961.8|9967.7|9965.7|9963.2|9961.3|526
1652333700000|2022-05-12 05:35:00|9963.8|9961.4|9963.9|9961.5|9965.3|9963.3|9962|9960.1|464
1652334000000|2022-05-12 05:40:00|9963.8|9961.4|9960.1|9957.7|9964.5|9962.5|9958.5|9956.1|486
1652334300000|2022-05-12 05:45:00|9960.2|9957.8|9960.6|9958.2|9962.2|9959.9|9955.9|9953.5|521
1652334600000|2022-05-12 05:50:00|9961.1|9958.7|9960.3|9957.9|9963.9|9961.9|9959.4|9957.2|612
1652334900000|2022-05-12 05:55:00|9960.2|9957.8|9960.4|9958|9963.1|9960.7|9958.9|9956.5|507
1652335200000|2022-05-12 06:00:00|9960.3|9957.9|9961.2|9958.8|9964.7|9962.3|9957.7|9955.3|664
1652335500000|2022-05-12 06:05:00|9961.1|9958.7|9962.7|9960.3|9962.7|9960.3|9957.4|9955.4|488
1652335800000|2022-05-12 06:10:00|9962.8|9960.4|9966.4|9964.9|9968.7|9966.4|9962.2|9959.8|542
1652336100000|2022-05-12 06:15:00|9966.8|9964.4|9965.2|9962.8|9968.2|9966.2|9964.7|9962.3|493
1652336400000|2022-05-12 06:20:00|9965.4|9963|9953.9|9951.5|9966.4|9964.4|9952.1|9949.7|704
1652336700000|2022-05-12 06:25:00|9954|9951.6|9959.3|9956.9|9959.9|9957.5|9954|9951.6|536
1652337000000|2022-05-12 06:30:00|9959.2|9956.8|9954.4|9952|9959.2|9956.8|9952.9|9950.7|612
1652337300000|2022-05-12 06:35:00|9954.5|9952.1|9950.5|9948.1|9954.7|9952.3|9949.4|9947.4|599
1652337600000|2022-05-12 06:40:00|9950.6|9948.2|9945.5|9943.1|9951.4|9949.4|9945|9942.6|373
1652337900000|2022-05-12 06:45:00|9945.7|9943.3|9937.7|9935.3|9947.9|9945.4|9937.4|9935|571
1652338200000|2022-05-12 06:50:00|9937.8|9935.1|9939.5|9937.1|9940|9938.1|9933.2|9930.8|639
1652338500000|2022-05-12 06:55:00|9939.4|9937|9942.4|9940|9942.9|9940.5|9938.4|9936|549
1652338800000|2022-05-12 07:00:00|9942.3|9939.9|9946.7|9944.3|9948.1|9945.9|9942|9939.9|794
1652339100000|2022-05-12 07:05:00|9946.6|9944.2|9947|9944.6|9952.7|9950.3|9943.8|9941.4|1038
1652339400000|2022-05-12 07:10:00|9946.5|9945|9957.9|9955.5|9961.4|9959|9941.7|9939.3|1225
1652339700000|2022-05-12 07:15:00|9958.1|9955.7|9959.1|9956.7|9968.9|9966.3|9957.5|9955.1|1243
1652340000000|2022-05-12 07:20:00|9959.2|9956.8|9968.5|9966.1|9969.6|9967.2|9958.9|9956.6|926
1652340300000|2022-05-12 07:25:00|9968.6|9966.2|9959|9956.6|9969.9|9967.5|9959|9956.6|685
1652340600000|2022-05-12 07:30:00|9958.9|9956.5|9957.5|9955.1|9959.1|9956.7|9956.5|9954.1|366
1652340900000|2022-05-12 07:35:00|9957.6|9955.2|9962.1|9959.7|9963.3|9960.9|9953.5|9951.1|832
1652341200000|2022-05-12 07:40:00|9962|9959.6|9954.1|9951.7|9962.4|9960|9954.1|9951.7|776
1652341500000|2022-05-12 07:45:00|9954|9951.6|9945.9|9943.5|9954.1|9951.8|9942.5|9940.1|860
1652341800000|2022-05-12 07:50:00|9946|9943.6|9950.8|9948.4|9951.9|9949.7|9943.9|9941.7|864
1652342100000|2022-05-12 07:55:00|9950.9|9948.5|9957.3|9954.9|9958.8|9956.4|9950.8|9948.4|706
1652342400000|2022-05-12 08:00:00|9957.1|9954.7|9963.3|9960.9|9964.9|9962.5|9956.4|9954.4|612
1652342700000|2022-05-12 08:05:00|9961.8|9959.4|9960.1|9957.7|9966.7|9964.7|9960|9957.6|652
1652343000000|2022-05-12 08:10:00|9960.4|9958|9956.8|9954.4|9961.9|9960|9955.1|9952.7|901
1652343300000|2022-05-12 08:15:00|9956.7|9954.3|9955.2|9953.7|9958.1|9955.8|9955.1|9952.9|518
1652343600000|2022-05-12 08:20:00|9955.1|9953.6|9955.7|9953.3|9956.2|9954|9949.5|9947.1|545
1652343900000|2022-05-12 08:25:00|9955.8|9953.4|9959.8|9957.4|9960.6|9958.6|9955|9953|426
1652344200000|2022-05-12 08:30:00|9959.9|9957.5|9959.1|9957.6|9962|9959.9|9958.8|9957|510
1652344500000|2022-05-12 08:35:00|9959.2|9957.7|9959.3|9956.9|9960.1|9958.4|9957|9955.5|596
1652344800000|2022-05-12 08:40:00|9958.9|9957.4|9962.2|9959.8|9964.1|9961.6|9956.8|9954.9|739
1652345100000|2022-05-12 08:45:00|9962.3|9959.9|9962.2|9960.7|9967|9965.2|9961.3|9959.3|522
1652345400000|2022-05-12 08:50:00|9962.3|9960.8|9964.1|9961.7|9965|9963.3|9960.8|9958.8|488
1652345700000|2022-05-12 08:55:00|9964|9961.6|9966.6|9964.2|9966.6|9964.7|9961.9|9959.5|483
1652346000000|2022-05-12 09:00:00|9966.5|9964.1|9968.5|9966.1|9970.9|9969|9962.9|9960.9|739
1652346300000|2022-05-12 09:05:00|9968.6|9966.2|9958.8|9957.3|9969.1|9966.9|9958.4|9956.5|610
1652346600000|2022-05-12 09:10:00|9959.2|9956.8|9957.9|9955.5|9959.5|9957.3|9955.9|9954.1|469
1652346900000|2022-05-12 09:15:00|9958|9955.6|9961|9959.5|9963.8|9961.8|9956.7|9954.8|527
1652347200000|2022-05-12 09:20:00|9961.1|9959.6|9964|9961.6|9966.7|9964.6|9960.8|9959.1|428
1652347500000|2022-05-12 09:25:00|9963.7|9962.2|9958.5|9957|9964.4|9962.7|9958.4|9956.4|439
1652347800000|2022-05-12 09:30:00|9958.4|9956.9|9962.8|9960.4|9964.3|9962.3|9956.7|9954.8|791
1652348100000|2022-05-12 09:35:00|9962.9|9960.5|9963.5|9961.1|9964|9962.1|9959.8|9958|730
1652348400000|2022-05-12 09:40:00|9963.7|9961.3|9957.6|9955.2|9964|9961.6|9957.2|9955.2|476
1652348700000|2022-05-12 09:45:00|9957.7|9955.3|9958.7|9957.2|9959.8|9958|9953.8|9951.9|480
1652349000000|2022-05-12 09:50:00|9958.8|9957.3|9962.6|9961.1|9965.2|9963.5|9958.7|9956.8|386
1652349300000|2022-05-12 09:55:00|9962.7|9961.2|9958.6|9957.1|9963.7|9962.2|9958.1|9956.3|347
1652349600000|2022-05-12 10:00:00|9958.5|9957|9959.3|9956.9|9960.5|9958.6|9957.5|9955.7|503
1652349900000|2022-05-12 10:05:00|9958.7|9957.2|9958.3|9956.8|9960.8|9959.2|9956.2|9954.4|388
1652350200000|2022-05-12 10:10:00|9958|9956.5|9952.7|9951.2|9958.7|9956.8|9952.6|9951.1|410
1652350500000|2022-05-12 10:15:00|9952.8|9951.3|9954.4|9952.9|9956.3|9954.3|9952.7|9951.2|473
1652350800000|2022-05-12 10:20:00|9954.5|9953|9960.2|9957.8|9960.3|9958.3|9952.3|9950.8|505
1652351100000|2022-05-12 10:25:00|9960.1|9957.7|9956.9|9954.5|9962|9959.6|9956.1|9954.3|396
1652351400000|2022-05-12 10:30:00|9956.4|9954.9|9955.6|9954.1|9962.6|9961.1|9955.4|9953.5|557
1652351700000|2022-05-12 10:35:00|9955.7|9954.2|9964|9961.6|9964.9|9962.5|9955.1|9953.6|362
1652352000000|2022-05-12 10:40:00|9963.9|9961.5|9960.7|9958.3|9964.9|9963.2|9959.8|9957.5|444
1652352300000|2022-05-12 10:45:00|9960.3|9958.8|9966.5|9965|9966.7|9965.2|9959.7|9957.7|304
1652352600000|2022-05-12 10:50:00|9966.6|9965.1|9964.1|9961.7|9968.3|9966.2|9963.2|9961.3|430
1652352900000|2022-05-12 10:55:00|9963.6|9962.1|9964|9961.6|9964.9|9962.8|9960|9958.2|430
1652353200000|2022-05-12 11:00:00|9963.9|9961.5|9963|9960.6|9964.8|9962.9|9961.7|9959.7|556
1652353500000|2022-05-12 11:05:00|9962.4|9960.9|9962|9959.6|9964.4|9962.3|9957.8|9955.8|549
1652353800000|2022-05-12 11:10:00|9961.9|9959.5|9964.3|9961.9|9968.1|9966.1|9961.2|9959.2|586
1652354100000|2022-05-12 11:15:00|9964.2|9961.8|9965.7|9963.3|9966.3|9964.3|9962.3|9960.3|494
1652354400000|2022-05-12 11:20:00|9965.2|9963.7|9967.2|9965.7|9967.9|9965.9|9962.3|9960.3|470
1652354700000|2022-05-12 11:25:00|9967.1|9965.6|9970.2|9968.7|9972.4|9970.5|9967|9965|539
1652355000000|2022-05-12 11:30:00|9970.7|9968.3|9972.2|9970.7|9973.8|9971.9|9969.7|9968.1|520
1652355300000|2022-05-12 11:35:00|9972.3|9970.8|9965|9962.6|9973.4|9971.8|9964.3|9962.3|606
1652355600000|2022-05-12 11:40:00|9964.9|9962.5|9969.1|9966.7|9970.6|9968.6|9963.1|9960.8|767
1652355900000|2022-05-12 11:45:00|9969|9966.6|9972.3|9969.9|9972.4|9970.4|9968.3|9966.4|719
1652356200000|2022-05-12 11:50:00|9972.2|9969.8|9974.3|9971.9|9974.3|9972.4|9968.3|9966.2|723
1652356500000|2022-05-12 11:55:00|9974.2|9971.8|9972.6|9971.1|9976|9973.8|9970.3|9968.8|681
1652356800000|2022-05-12 12:00:00|9972.3|9970.8|9974.5|9972.1|9977.2|9975.3|9971.9|9969.6|636
1652357100000|2022-05-12 12:05:00|9974.6|9972.2|9971.1|9969.6|9975.9|9973.9|9970.9|9969|439
1652357400000|2022-05-12 12:10:00|9971|9969.5|9970.3|9968.8|9973.6|9971.7|9966.3|9964.2|465
1652357700000|2022-05-12 12:15:00|9970.1|9968.6|9975.5|9973.1|9975.5|9973.6|9970.1|9968.6|587
1652358000000|2022-05-12 12:20:00|9975.4|9973.9|9973|9971.5|9975.8|9973.9|9970|9967.6|602
1652358300000|2022-05-12 12:25:00|9973.2|9971.7|9974.5|9971.7|9975|9972|9969.2|9967.2|572
1652358600000|2022-05-12 12:30:00|9975|9971.6|9966.3|9963.9|9975.2|9972.1|9964.3|9961.9|1075
1652358900000|2022-05-12 12:35:00|9966.4|9964|9955|9952.6|9968.3|9965.9|9953.9|9951.5|997
1652359200000|2022-05-12 12:40:00|9954.8|9952.4|9951.8|9949.4|9955.1|9952.7|9948|9945.4|924
1652359500000|2022-05-12 12:45:00|9951.7|9949.3|9959|9956.6|9960.2|9957.8|9949.9|9947.5|766
1652359800000|2022-05-12 12:50:00|9958.8|9956.4|9961.2|9959.7|9962.9|9960.5|9953.7|9951.8|683
1652360100000|2022-05-12 12:55:00|9961.3|9959.8|9968.2|9966.7|9969.7|9967.7|9960.9|9958.8|758
1652360400000|2022-05-12 13:00:00|9967.7|9966.2|9962.4|9960|9968.4|9966.9|9960.5|9958.7|767
1652360700000|2022-05-12 13:05:00|9962.6|9960.2|9968|9965.6|9969.7|9967.8|9960.7|9958.6|712
1652361000000|2022-05-12 13:10:00|9967.9|9965.5|9972.3|9970.8|9976.4|9974|9967.1|9965.1|720
1652361300000|2022-05-12 13:15:00|9972.4|9970.9|9975|9973.5|9978|9976.2|9971.7|9969.7|679
1652361600000|2022-05-12 13:20:00|9975.5|9973.1|9975.2|9972.8|9977.7|9975.8|9972.6|9970.6|561
1652361900000|2022-05-12 13:25:00|9975.3|9972.9|9988.5|9986.1|9988.5|9986.1|9974.3|9971.9|725
1652362200000|2022-05-12 13:30:00|9988.4|9985.9|9990.8|9988.4|9997.9|9995.5|9982.7|9980.3|1086
1652362500000|2022-05-12 13:35:00|9990.9|9988.5|9995.7|9993.3|10000.5|9998.6|9990.9|9988.5|1039
1652362800000|2022-05-12 13:40:00|9995.8|9993.4|9996.9|9994.5|9998.7|9996.8|9992.5|9990.3|809
1652363100000|2022-05-12 13:45:00|9996.8|9994.4|9994.9|9992.5|10000.5|9998.8|9991|9988.6|885
1652363400000|2022-05-12 13:50:00|9994.8|9992.4|9999.9|9997.5|10000.4|9998.6|9993.8|9991.8|995
1652363700000|2022-05-12 13:55:00|9999.8|9997.4|9999.8|9998.3|10000.5|9999|9995.3|9993.4|964
1652364000000|2022-05-12 14:00:00|9999.9|9998.4|9995.9|9993.5|10002.6|10000.8|9994.1|9992.1|957
1652364300000|2022-05-12 14:05:00|9995.5|9994|9994.9|9992.5|10000.2|9998.4|9992.4|9990.3|754
1652364600000|2022-05-12 14:10:00|9994.8|9992.4|9997.3|9994.9|9998.9|9997.3|9993.3|9991.2|905
1652364900000|2022-05-12 14:15:00|9996.8|9995.3|9999.9|9997.5|10000.1|9998.2|9991.1|9989.1|868
1652365200000|2022-05-12 14:20:00|10000|9997.6|9996.1|9993.7|10002|9999.6|9992.9|9990.9|823
1652365500000|2022-05-12 14:25:00|9995.6|9994.1|10002.3|10000.8|10003.1|10001.1|9994.1|9992.5|716
1652365800000|2022-05-12 14:30:00|10002.2|10000.7|9999|9996.6|10002.4|10000.9|9997.3|9995.3|691
1652366100000|2022-05-12 14:35:00|9998.6|9997.1|9996.1|9994.6|10000.3|9998.5|9994.2|9992.4|645
1652366400000|2022-05-12 14:40:00|9996.3|9993.9|10000.6|9999.1|10001.9|10000.4|9996.1|9993.9|722
1652366700000|2022-05-12 14:45:00|10000.5|9999|9998|9995.6|10002.3|10000.7|9995.3|9993.5|656
1652367000000|2022-05-12 14:50:00|9997.9|9995.5|9987.4|9985.9|9999.4|9997.5|9986.6|9985.1|690
1652367300000|2022-05-12 14:55:00|9987.3|9985.8|9985.5|9984|9990|9988|9983.8|9982.3|721
1652367600000|2022-05-12 15:00:00|9985.6|9984.1|9982.8|9980.4|9987.2|9985.7|9980.2|9978.2|738
1652367900000|2022-05-12 15:05:00|9982.4|9980.9|9978.2|9976.7|9985.7|9983.6|9975.9|9973.8|697
1652368200000|2022-05-12 15:10:00|9978.1|9976.6|9985.8|9984.3|9986.7|9984.7|9975|9973.2|747
1652368500000|2022-05-12 15:15:00|9986.1|9983.7|9986.1|9983.7|9987.8|9985.4|9982.6|9980.8|545
1652368800000|2022-05-12 15:20:00|9986|9983.6|9987.6|9986.1|9989.4|9987.4|9984.5|9982.8|488
1652369100000|2022-05-12 15:25:00|9987.5|9986|9986.3|9983.9|9988.1|9986.2|9985.1|9983.3|384
1652369400000|2022-05-12 15:30:00|9985.8|9984.3|9989.6|9987.2|9990.1|9988.3|9984.5|9982.9|524
1652369700000|2022-05-12 15:35:00|9989.5|9987.1|9991.4|9989|9991.6|9989.5|9986.7|9984.7|484
1652370000000|2022-05-12 15:40:00|9991|9989.5|9992.5|9991|9993.7|9991.6|9989.3|9987.5|436
1652370300000|2022-05-12 15:45:00|9992.4|9990.9|9997.9|9996.4|9999|9997.4|9992.4|9990.9|539
1652370600000|2022-05-12 15:50:00|9997.8|9996.3|10001.3|9998.9|10001.3|9999.5|9997.8|9996.3|582
1652370900000|2022-05-12 15:55:00|10000.9|9999.4|10005.6|10004.1|10006.6|10004.7|10000.5|9998.7|728
1652371200000|2022-05-12 16:00:00|10005.5|10004|10004.7|10003.2|10010|10008.3|10004.2|10002.3|891
1652371500000|2022-05-12 16:05:00|10004.6|10003.1|10006.1|10003.7|10008.9|10006.8|10003.6|10002.1|837
1652371800000|2022-05-12 16:10:00|10006.3|10003.9|10000.4|9998.9|10006.5|10005|9999.8|9998.2|688
1652372100000|2022-05-12 16:15:00|10000.8|9998.4|10000.9|9998.5|10004.5|10002.6|9999.1|9997.4|609
1652372400000|2022-05-12 16:20:00|10000.8|9998.4|10005.5|10004|10006.6|10004.7|10000.2|9997.8|816
1652372700000|2022-05-12 16:25:00|10005.4|10003.9|10004.9|10002.5|10007.5|10005.6|10004.3|10001.9|709
1652373000000|2022-05-12 16:30:00|10005|10002.6|10001.6|10000.1|10007|10005|10000.8|9998.9|607
1652373300000|2022-05-12 16:35:00|10001.5|10000|10016.9|10015.4|10018.4|10016.5|10001.4|9999.6|609
1652373600000|2022-05-12 16:40:00|10017|10015.5|10017.3|10015.8|10020.9|10019.3|10016.2|10014.4|801
1652373900000|2022-05-12 16:45:00|10017.1|10015.6|10029.5|10027.1|10031.7|10029.6|10016.1|10014.6|716
1652374200000|2022-05-12 16:50:00|10029.6|10027.2|10034.5|10033|10038.7|10036.9|10028.1|10026.5|880
1652374500000|2022-05-12 16:55:00|10034.4|10032.9|10037.7|10035.3|10038.5|10036.5|10030.6|10028.4|851
1652374800000|2022-05-12 17:00:00|10037.6|10035.2|10043.4|10041|10043.5|10041.1|10035.2|10033.2|912
1652375100000|2022-05-12 17:05:00|10043.5|10041.1|10041.2|10039.7|10045.1|10043.5|10040.1|10038|915
1652375400000|2022-05-12 17:10:00|10041.3|10039.8|10041.5|10040|10042.6|10040.6|10035.5|10034|787
1652375700000|2022-05-12 17:15:00|10041.4|10039.9|10042.2|10040.7|10045.4|10043.5|10039|10037.5|771
1652376000000|2022-05-12 17:20:00|10042.3|10040.8|10042|10040.5|10044.4|10042.4|10040.5|10038.6|625
1652376300000|2022-05-12 17:25:00|10042.1|10040.6|10044|10042.5|10045.9|10044.3|10041.4|10039.6|551
1652376600000|2022-05-12 17:30:00|10044.1|10042.6|10045.5|10044|10046|10044.3|10044.1|10042.3|572
1652376900000|2022-05-12 17:35:00|10045.4|10043.9|10047.3|10045.8|10048.9|10047.4|10044.9|10043.4|491
1652377200000|2022-05-12 17:40:00|10047.2|10045.7|10043.8|10042.3|10047.5|10045.8|10043|10041.5|486
1652377500000|2022-05-12 17:45:00|10043.6|10042.1|10049.7|10047.3|10050.6|10048.8|10043.4|10041.6|581
1652377800000|2022-05-12 17:50:00|10049.8|10047.4|10044.7|10043.2|10049.8|10047.9|10044.6|10042.6|433
1652378100000|2022-05-12 17:55:00|10044.6|10043.1|10040.3|10038.8|10045|10043.2|10039.2|10037.5|610
1652378400000|2022-05-12 18:00:00|10040.6|10039.1|10034.3|10031.9|10040.6|10039.1|10033.6|10031.7|617
1652378700000|2022-05-12 18:05:00|10034.4|10032|10040.5|10039|10041|10039.5|10033.7|10032|671
1652379000000|2022-05-12 18:10:00|10040.4|10038.9|10042.7|10040.3|10043.9|10042.1|10039.8|10038|681
1652379300000|2022-05-12 18:15:00|10042.6|10040.2|10043|10040.6|10045.5|10043.6|10041.6|10039.6|627
1652379600000|2022-05-12 18:20:00|10042.9|10040.5|10042.4|10040|10043.2|10041.2|10039.2|10037.1|511
1652379900000|2022-05-12 18:25:00|10042.2|10039.8|10044.5|10043|10045.9|10044|10041.4|10039.5|444
1652380200000|2022-05-12 18:30:00|10044.6|10043.1|10044.3|10042.8|10045.6|10044|10042.5|10041|585
1652380500000|2022-05-12 18:35:00|10044.2|10042.7|10047.7|10046.2|10048.1|10046.6|10044.2|10042.7|398
1652380800000|2022-05-12 18:40:00|10047.6|10046.1|10047.3|10045.8|10048.7|10046.9|10046.5|10044.6|576
1652381100000|2022-05-12 18:45:00|10047.4|10045.9|10045.6|10044.1|10048|10046.5|10043.3|10041.5|552
1652381400000|2022-05-12 18:50:00|10045.7|10044.2|10046.8|10045.3|10048.1|10046.3|10044.3|10042.5|597
1652381700000|2022-05-12 18:55:00|10046.6|10045.1|10045.8|10044.3|10046.9|10045.3|10044.7|10042.6|726
1652382000000|2022-05-12 19:00:00|10045.7|10044.2|10043.5|10041.1|10047.3|10045.4|10043|10041|687
1652382300000|2022-05-12 19:05:00|10043.6|10041.2|10044.1|10041.7|10044.9|10043.2|10042.8|10040.4|546
1652382600000|2022-05-12 19:10:00|10044.2|10041.8|10042.9|10041.4|10045.7|10043.8|10041.5|10039.6|662
1652382900000|2022-05-12 19:15:00|10042.7|10041.2|10041.3|10039.8|10043.2|10041.5|10041.1|10039.2|550
1652383200000|2022-05-12 19:20:00|10041.2|10039.7|10038.4|10036.9|10041.8|10039.9|10038.2|10036.3|646
1652383500000|2022-05-12 19:25:00|10038.5|10037|10043.3|10041.8|10043.8|10042.3|10037.9|10036.2|744
1652383800000|2022-05-12 19:30:00|10043.2|10041.7|10040.3|10038.8|10044.4|10042.5|10039.6|10038.1|641
1652384100000|2022-05-12 19:35:00|10040.4|10038.9|10040.9|10038.5|10041.8|10040.2|10039.4|10037.6|524
1652384400000|2022-05-12 19:40:00|10040.8|10038.4|10041.8|10039.4|10042.5|10040.5|10039.7|10037.7|576
1652384700000|2022-05-12 19:45:00|10041.9|10039.5|10039.6|10038.1|10042.1|10040.2|10038.6|10036.6|603
1652385000000|2022-05-12 19:50:00|10039.7|10038.2|10037.2|10035.7|10039.8|10038.3|10035.8|10034.1|633
1652385300000|2022-05-12 19:55:00|10037.1|10035.6|10042.8|10041.3|10043.1|10041.3|10037.1|10035.2|870
1652385600000|2022-05-12 20:00:00|10043.3|10040.9|10042|10039.6|10044.6|10042.5|10041.3|10039.3|402
1652385900000|2022-05-12 20:05:00|10041.9|10039.5|10042|10040.5|10042.7|10040.9|10041.4|10039.5|318
1652386200000|2022-05-12 20:10:00|10041.9|10040.4|10040.1|10038.6|10042.3|10040.8|10040|10038.1|256
1652386500000|2022-05-12 20:15:00|10040.2|10038.7|10039.7|10038.2|10040.5|10038.7|10039.4|10037.4|191
1652386800000|2022-05-12 20:20:00|10039.8|10038.3|10040.2|10037.8|10040.4|10038.7|10039.6|10037.8|95
1652387100000|2022-05-12 20:25:00|10040.3|10037.9|10042.3|10039.9|10042.7|10040.9|10037.3|10035.5|339
1652387400000|2022-05-12 20:30:00|10042.2|10039.8|10040.1|10037.7|10042.4|10040.6|10039.6|10037.6|348
1652387700000|2022-05-12 20:35:00|10040.2|10037.8|10040.5|10038.1|10040.5|10038.8|10039.1|10037.1|160
1652388000000|2022-05-12 20:40:00|10039.9|10038.4|10036.8|10034.4|10040.4|10038.5|10036.2|10034.3|195
1652388300000|2022-05-12 20:45:00|10036.9|10034.5|10032.8|10030.4|10037|10034.6|10032|10030|207
1652388600000|2022-05-12 20:50:00|10032.7|10030.3|10030.5|10028.1|10034.7|10032.3|10030.5|10028.1|148
1652388900000|2022-05-12 20:55:00|10030.6|10028.2|10035.7|10025.7|10035.7|10029.5|10030|10025.1|319
1652389200000|2022-05-12 21:00:00|10035.6|10025.6|10040.4|10030.4|10040.6|10030.6|10033.8|10023.8|25
1652389500000|2022-05-12 21:05:00|10040.9|10030.9|10039.3|10029.3|10040.9|10030.9|10038.2|10028.2|51
1652389800000|2022-05-12 21:10:00|10039.1|10029.1|10039.9|10029.9|10045.3|10035.3|10038.6|10028.6|155
1652390100000|2022-05-12 21:15:00|10040|10030|10040.3|10030.3|10041.9|10031.9|10039.6|10029.6|134
1652390400000|2022-05-12 21:20:00|10040.1|10030.1|10040.1|10030.1|10041.2|10031.2|10039|10029|131
1652390700000|2022-05-12 21:25:00|10040|10030|10041.7|10031.7|10044|10034|10035.7|10025.7|121
1652391000000|2022-05-12 21:30:00|10040.2|10030.2|10041.8|10031.8|10044|10034|10038.1|10028.1|157
1652391300000|2022-05-12 21:35:00|10040.5|10030.5|10042.3|10032.3|10044.7|10034.7|10037.7|10027.7|163
1652391600000|2022-05-12 21:40:00|10042.8|10032.8|10041.5|10031.5|10043.5|10033.5|10039|10029|106
1652391900000|2022-05-12 21:45:00|10043.7|10033.7|10040.6|10030.6|10046.1|10036.1|10035.7|10025.7|178
1652392200000|2022-05-12 21:50:00|10040.9|10030.9|10039.3|10029.3|10040.9|10030.9|10034.3|10024.3|175
1652392500000|2022-05-12 21:55:00|10039.1|10029.1|10037.4|10027.4|10043.5|10033.5|10036.1|10026.1|220
1652392800000|2022-05-12 22:00:00|10037.6|10027.6|10034|10030.1|10041|10031|10033.8|10024.4|450
1652393100000|2022-05-12 22:05:00|10034.1|10029.8|10034.4|10028.7|10036|10031.5|10032.7|10027.5|248
1652393400000|2022-05-12 22:10:00|10033.8|10029|10031|10028.1|10034.6|10030.5|10030.4|10027.1|569
1652393700000|2022-05-12 22:15:00|10031.3|10028.3|10030.8|10028.4|10033|10029.6|10030.1|10027|485
1652394000000|2022-05-12 22:20:00|10030.7|10028.3|10032.7|10028.9|10033.1|10030.1|10029.9|10026.6|386
1652394300000|2022-05-12 22:25:00|10032.5|10029.4|10030.7|10028.1|10032.8|10029.8|10030.6|10027.7|472
1652394600000|2022-05-12 22:30:00|10030.8|10028.2|10032.3|10029.5|10033.9|10030|10030.1|10027.1|725
1652394900000|2022-05-12 22:35:00|10032.4|10029.2|10033.8|10030.7|10035.3|10032.2|10031.8|10029.2|699
1652395200000|2022-05-12 22:40:00|10033.7|10030.8|10034.7|10032.3|10036.3|10032.3|10031.9|10029.4|549
1652395500000|2022-05-12 22:45:00|10034.6|10032.2|10033.6|10030.9|10035.6|10032.7|10033.2|10030.6|393
1652395800000|2022-05-12 22:50:00|10033.7|10030.8|10033.2|10030.8|10035.2|10032.1|10033|10029.7|518
1652396100000|2022-05-12 22:55:00|10033.7|10031.2|10034.1|10031.7|10034.8|10032|10033|10030.3|359
1652396400000|2022-05-12 23:00:00|10034|10031.6|10033.6|10031.2|10034.8|10032.7|10032.5|10030.3|417
1652396700000|2022-05-12 23:05:00|10033.7|10031.3|10034.3|10031.9|10035.1|10032.6|10033.5|10031.1|301
1652397000000|2022-05-12 23:10:00|10034.4|10032|10033.6|10031.2|10034.7|10032.3|10032.9|10030.5|223
1652397300000|2022-05-12 23:15:00|10033.5|10031.1|10035.1|10032.7|10035.1|10032.7|10032.2|10030.1|279
1652397600000|2022-05-12 23:20:00|10035.2|10032.8|10035.6|10033.2|10036.6|10034.5|10034.9|10032.5|339
1652397900000|2022-05-12 23:25:00|10035.7|10033.3|10034.9|10032.5|10036.6|10034.2|10033.4|10031.3|343
1652398200000|2022-05-12 23:30:00|10035|10032.6|10034.4|10032|10035.8|10033.4|10032.7|10030.3|355
1652398500000|2022-05-12 23:35:00|10034.5|10032.1|10033.9|10031.5|10035.4|10033|10033.5|10031.3|364
1652398800000|2022-05-12 23:40:00|10034|10031.6|10034.2|10031.8|10034.5|10032.1|10032|10029.6|374
1652399100000|2022-05-12 23:45:00|10034.3|10031.9|10031|10028.6|10034.3|10031.9|10030.3|10027.9|510
1652399400000|2022-05-12 23:50:00|10030.9|10028.5|10032.2|10029.8|10032.6|10030.2|10030.7|10028.3|330
1652399700000|2022-05-12 23:55:00|10032.1|10029.7|10034.6|10032.2|10034.8|10032.4|10032|10029.6|390
1652400000000|2022-05-13 00:00:00|10034.4|10032|10036.5|10034.1|10037.1|10034.7|10032.3|10029.9|812
1652400300000|2022-05-13 00:05:00|10036.4|10034|10029.8|10027.4|10036.5|10034.1|10029.1|10026.7|719
1652400600000|2022-05-13 00:10:00|10029.9|10027.5|10028.3|10025.9|10030.4|10028|10028.1|10025.7|484
1652400900000|2022-05-13 00:15:00|10028.2|10025.8|10029.7|10027.3|10030|10027.6|10026.8|10024.4|484
1652401200000|2022-05-13 00:20:00|10029.8|10027.4|10029.4|10027|10030|10027.9|10028.6|10026.4|363
1652401500000|2022-05-13 00:25:00|10028.9|10027.4|10028.2|10025.8|10029.7|10027.4|10027.9|10025.6|348
1652401800000|2022-05-13 00:30:00|10027.9|10025.5|10027.3|10024.9|10028.4|10026|10026.4|10024.5|459
1652402100000|2022-05-13 00:35:00|10027.2|10024.8|10025.4|10023.9|10027.5|10025.1|10024.8|10022.9|317
1652402400000|2022-05-13 00:40:00|10025.5|10024|10028.7|10026.3|10029.9|10028.1|10025.1|10023.1|478
1652402700000|2022-05-13 00:45:00|10029|10026.6|10029.3|10026.9|10029.5|10027.5|10027.8|10025.7|359
1652403000000|2022-05-13 00:50:00|10029.2|10026.8|10031.2|10028.8|10032.3|10030.4|10028|10026.1|687
1652403300000|2022-05-13 00:55:00|10030.2|10027.8|10029.7|10027.3|10033.4|10031.3|10028.3|10024.7|610
1652403600000|2022-05-13 01:00:00|10029.6|10027.2|10033.1|10030.7|10033.4|10031|10029.6|10027.2|418
1652403900000|2022-05-13 01:05:00|10033|10030.6|10032.3|10029.9|10034.9|10032.9|10031.3|10029.2|430
1652404200000|2022-05-13 01:10:00|10032.2|10029.8|10030.6|10028.2|10032.9|10030.5|10028.9|10026.5|369
1652404500000|2022-05-13 01:15:00|10030.4|10028|10028.5|10026.1|10031.3|10028.9|10027.4|10025.5|644
1652404800000|2022-05-13 01:20:00|10028.3|10025.9|10034.2|10031.8|10035.2|10032.8|10028.3|10025.9|533
1652405100000|2022-05-13 01:25:00|10034.1|10031.7|10034.9|10032.5|10036.2|10033.8|10032|10030.2|664
1652405400000|2022-05-13 01:30:00|10034.8|10032.4|10035.4|10033|10035.5|10033.1|10032.9|10030.5|480
1652405700000|2022-05-13 01:35:00|10035.3|10032.9|10037.5|10035.1|10038.4|10036.1|10033.8|10031.4|619
1652406000000|2022-05-13 01:40:00|10037.7|10035.3|10038.8|10036.4|10039.2|10036.8|10036.1|10033.7|468
1652406300000|2022-05-13 01:45:00|10038.9|10036.5|10036.4|10034|10039|10036.8|10036|10033.6|465
1652406600000|2022-05-13 01:50:00|10036.5|10034.1|10038.6|10037.1|10039.6|10037.6|10036.3|10033.9|559
1652406900000|2022-05-13 01:55:00|10038.5|10037|10042.7|10040.3|10042.9|10041|10038.5|10036.3|510
1652407200000|2022-05-13 02:00:00|10042.2|10040.7|10039.6|10037.2|10042.5|10040.7|10037.1|10035|502
1652407500000|2022-05-13 02:05:00|10039.8|10037.4|10038.2|10035.8|10040.4|10038|10037.3|10034.9|629
1652407800000|2022-05-13 02:10:00|10038.1|10035.7|10035.9|10033.5|10038.3|10035.9|10035.3|10032.9|583
1652408100000|2022-05-13 02:15:00|10035.7|10033.3|10036|10033.6|10037.4|10035|10034.8|10032.4|551
1652408400000|2022-05-13 02:20:00|10035.9|10033.5|10033.2|10030.8|10036.1|10033.7|10032.5|10030.1|493
1652408700000|2022-05-13 02:25:00|10033.3|10030.9|10033.6|10031.2|10034|10031.6|10031.8|10029.4|391
1652409000000|2022-05-13 02:30:00|10033.5|10031.1|10032.1|10029.7|10034.2|10032|10031.4|10029.3|425
1652409300000|2022-05-13 02:35:00|10032.2|10029.8|10026.9|10024.5|10032.5|10030.1|10026.3|10023.9|391
1652409600000|2022-05-13 02:40:00|10026.8|10024.4|10025.8|10023.4|10028.4|10026|10025.6|10023.2|404
1652409900000|2022-05-13 02:45:00|10025.6|10023.2|10023.9|10021.5|10025.6|10023.4|10022.2|10020.3|399
1652410200000|2022-05-13 02:50:00|10024|10021.6|10023.5|10021.1|10025.7|10023.3|10023.5|10021.1|436
1652410500000|2022-05-13 02:55:00|10023.6|10021.2|10023.7|10021.3|10025.8|10023.4|10022.5|10020.5|371
1652410800000|2022-05-13 03:00:00|10023.9|10021.5|10025|10022.6|10025.6|10023.2|10023.9|10021.5|304
1652411100000|2022-05-13 03:05:00|10024.9|10022.5|10023|10020.6|10026.8|10024.4|10022.7|10020.6|358
1652411400000|2022-05-13 03:10:00|10023.1|10020.7|10022.1|10019.7|10023.2|10020.8|10021.9|10019.5|308
1652411700000|2022-05-13 03:15:00|10022|10019.6|10020.3|10017.9|10022.1|10019.7|10019.4|10017.3|427
1652412000000|2022-05-13 03:20:00|10020.2|10017.8|10019.4|10017|10020.8|10018.8|10018.5|10016.3|540
1652412300000|2022-05-13 03:25:00|10019.5|10017.1|10022.9|10020.5|10023.1|10021.1|10018|10015.9|596
1652412600000|2022-05-13 03:30:00|10023|10020.6|10024.1|10021.7|10029.5|10027.1|10022.6|10020.2|487
1652412900000|2022-05-13 03:35:00|10024|10021.6|10023.7|10021.3|10024.8|10022.9|10023.1|10020.7|295
1652413200000|2022-05-13 03:40:00|10023.8|10021.4|10025.7|10023.3|10026.4|10024|10022.4|10020|403
1652413500000|2022-05-13 03:45:00|10025.8|10023.4|10027|10024.6|10027.5|10025.2|10025.7|10023.3|324
1652413800000|2022-05-13 03:50:00|10026.9|10024.5|10027.8|10025.4|10028|10025.6|10025.4|10023|262
1652414100000|2022-05-13 03:55:00|10027.7|10025.3|10027.1|10024.7|10027.7|10025.3|10025.8|10023.4|220
1652414400000|2022-05-13 04:00:00|10027.2|10024.8|10024.9|10022.5|10027.3|10025.4|10024|10022|384
1652414700000|2022-05-13 04:05:00|10024.8|10022.4|10024.5|10022.1|10025.9|10024|10022.5|10020.5|347
1652415000000|2022-05-13 04:10:00|10024.4|10022|10025.9|10023.5|10026.4|10024|10023.5|10021.4|279
1652415300000|2022-05-13 04:15:00|10026.4|10024|10025.1|10022.7|10027.4|10025|10024.7|10022.6|377
1652415600000|2022-05-13 04:20:00|10025.2|10022.8|10025.5|10023.1|10027.2|10025.1|10025|10022.6|292
1652415900000|2022-05-13 04:25:00|10025.6|10023.2|10023.3|10020.9|10025.7|10023.9|10023|10020.7|250
1652416200000|2022-05-13 04:30:00|10023.2|10020.8|10025.2|10022.8|10025.9|10024.1|10022.6|10020.7|269
1652416500000|2022-05-13 04:35:00|10025.3|10022.9|10026.6|10024.2|10027.5|10025.5|10025.1|10022.7|202
1652416800000|2022-05-13 04:40:00|10026.5|10024.1|10026.1|10023.7|10027.7|10025.3|10026|10023.7|202
1652417100000|2022-05-13 04:45:00|10026.2|10023.8|10027|10024.6|10027.4|10025.6|10025.6|10023.2|205
1652417400000|2022-05-13 04:50:00|10027.1|10024.7|10025|10022.6|10028|10025.6|10024.6|10022.2|392
1652417700000|2022-05-13 04:55:00|10024.9|10022.5|10026.7|10024.3|10027.2|10025.2|10024.1|10021.9|310
1652418000000|2022-05-13 05:00:00|10026.8|10024.4|10026.4|10024|10027.2|10025.1|10023.3|10021.1|455
1652418300000|2022-05-13 05:05:00|10026.3|10023.9|10025.6|10023.2|10028.1|10026.2|10025.2|10023|262
1652418600000|2022-05-13 05:10:00|10025.7|10023.3|10027|10024.6|10027.6|10025.5|10023.6|10021.5|272
1652418900000|2022-05-13 05:15:00|10027.1|10024.7|10028.7|10026.3|10030.1|10027.7|10026.7|10024.6|350
1652419200000|2022-05-13 05:20:00|10028.8|10026.4|10031.2|10028.8|10031.6|10029.2|10028.2|10026.2|299
1652419500000|2022-05-13 05:25:00|10031.1|10028.7|10027.7|10025.3|10031.4|10029|10027.2|10024.8|390
1652419800000|2022-05-13 05:30:00|10027.8|10025.4|10026.8|10024.4|10029.1|10027.1|10026|10024.1|454
1652420100000|2022-05-13 05:35:00|10026.7|10024.3|10024.9|10022.5|10027.2|10025.4|10023.8|10021.9|268
1652420400000|2022-05-13 05:40:00|10024.8|10022.4|10027.4|10025.9|10028|10026.1|10024.5|10022.4|347
1652420700000|2022-05-13 05:45:00|10027.7|10025.3|10026.2|10023.8|10028.4|10026.3|10025.5|10023.5|336
1652421000000|2022-05-13 05:50:00|10025.7|10024.2|10023.8|10021.4|10027.3|10025.1|10022.8|10020.4|416
1652421300000|2022-05-13 05:55:00|10023.6|10021.2|10027.5|10025.1|10027.7|10025.3|10023|10021|417
1652421600000|2022-05-13 06:00:00|10027.4|10025|10025.5|10023.1|10027.5|10025.1|10021.8|10019.4|696
1652421900000|2022-05-13 06:05:00|10025.4|10023|10022.8|10020.4|10025.5|10023.1|10021|10019|528
1652422200000|2022-05-13 06:10:00|10022.7|10020.3|10025.4|10023|10028.4|10026.3|10022.6|10020.2|624
1652422500000|2022-05-13 06:15:00|10025.5|10023.1|10030.2|10027.8|10031.4|10029.3|10025|10022.6|654
1652422800000|2022-05-13 06:20:00|10030.3|10027.9|10026.4|10024|10030.9|10028.9|10025.9|10023.5|589
1652423100000|2022-05-13 06:25:00|10026.5|10024.1|10026.8|10024.4|10027.8|10025.4|10025.4|10023|424
1652423400000|2022-05-13 06:30:00|10026.7|10024.3|10026.5|10024.1|10029.4|10027|10024.5|10022.1|570
1652423700000|2022-05-13 06:35:00|10026.4|10024|10029.3|10026.9|10029.7|10027.3|10023.2|10021.2|597
1652424000000|2022-05-13 06:40:00|10029.2|10026.8|10029.9|10027.5|10030|10027.6|10026.1|10024|529
1652424300000|2022-05-13 06:45:00|10030|10027.6|10022.3|10019.9|10030|10027.6|10021.3|10019|452
1652424600000|2022-05-13 06:50:00|10022.2|10019.8|10019.4|10017|10022.2|10020|10017.4|10015|542
1652424900000|2022-05-13 06:55:00|10019.5|10017.1|10024.8|10022.4|10026.6|10024.2|10017.2|10015.2|746
1652425200000|2022-05-13 07:00:00|10024.9|10022.5|10023.1|10020.7|10031.7|10029.3|10020.3|10017.9|1020
1652425500000|2022-05-13 07:05:00|10023.2|10020.8|10015.5|10013.1|10023.8|10021.8|10012.5|10010.6|796
1652425800000|2022-05-13 07:10:00|10015.7|10013.3|10013.8|10011.4|10018.1|10015.7|10013.5|10011.1|672
1652426100000|2022-05-13 07:15:00|10013.9|10011.5|10019.7|10017.3|10021.6|10019.2|10013|10011.2|622
1652426400000|2022-05-13 07:20:00|10020|10017.6|10012.9|10010.5|10020.5|10018.2|10012.6|10010.2|643
1652426700000|2022-05-13 07:25:00|10012.8|10010.4|10006.6|10004.2|10015.7|10013.3|10004.3|10002.3|804
1652427000000|2022-05-13 07:30:00|10006.5|10004.1|10004.5|10002.1|10010.5|10008.4|10003.8|10001.7|710
1652427300000|2022-05-13 07:35:00|10004.7|10002.3|10007.3|10004.9|10008.3|10006.5|10004.5|10002.1|592
1652427600000|2022-05-13 07:40:00|10007.4|10005|10005.5|10003.1|10008.5|10006.6|10003.7|10001.7|593
1652427900000|2022-05-13 07:45:00|10005.6|10003.2|10006.6|10004.2|10006.7|10004.3|10000.9|9998.5|655
1652428200000|2022-05-13 07:50:00|10006.4|10004|10007|10004.6|10009.6|10007.4|10002.8|10000.8|544
1652428500000|2022-05-13 07:55:00|10006.9|10004.5|10005.6|10003.2|10008.9|10007|10004.5|10002.1|702
1652428800000|2022-05-13 08:00:00|10005.5|10003.1|10003.8|10001.4|10008.1|10005.9|10003.5|10001.1|370
1652429100000|2022-05-13 08:05:00|10003.7|10002.2|10004.6|10002.2|10005.2|10002.8|10003.2|10000.8|263
1652429400000|2022-05-13 08:10:00|10004.7|10002.3|10006.2|10003.8|10007.9|10006.1|10003.7|10001.3|326
1652429700000|2022-05-13 08:15:00|10006.4|10004|10004.5|10002.1|10006.9|10004.8|10002.5|10000.6|327
1652430000000|2022-05-13 08:20:00|10004.1|10002.6|10004.8|10003.3|10007.2|10005.2|10004.1|10002.1|496
1652430300000|2022-05-13 08:25:00|10005.1|10002.7|10002.7|10001.2|10006.3|10004.5|10002.5|10000.8|491
1652430600000|2022-05-13 08:30:00|10002.8|10001.3|10004.7|10002.3|10008.1|10006.2|10002.7|10000.8|461
1652430900000|2022-05-13 08:35:00|10004.8|10002.4|10002.9|10001.4|10005.3|10002.9|10001|9999|388
1652431200000|2022-05-13 08:40:00|10002.8|10001.3|9997.5|9996|10002.9|10001.3|9995.1|9992.8|555
1652431500000|2022-05-13 08:45:00|9997.6|9996.1|10003.4|10001|10003.9|10002|9997.6|9995.9|438
1652431800000|2022-05-13 08:50:00|10003.1|10001.6|10005.3|10002.9|10006.9|10005.1|10003|10001.1|412
1652432100000|2022-05-13 08:55:00|10005.4|10003|10003.1|10000.7|10006.9|10005.4|10001.8|9999.9|425
1652432400000|2022-05-13 09:00:00|10002.9|10000.5|10003.1|10000.7|10005.7|10003.3|10000.5|9998.1|467
1652432700000|2022-05-13 09:05:00|10003.3|10000.9|10000.4|9998|10004.4|10002.4|9999.7|9997.5|381
1652433000000|2022-05-13 09:10:00|10000.5|9998.9|10002.7|10001.2|10003.1|10001.3|9998.3|9996.4|390
1652433300000|2022-05-13 09:15:00|10002.6|10001.1|10003|10000.6|10007.4|10005.7|10001.6|9999.2|698
1652433600000|2022-05-13 09:20:00|10002.9|10000.5|10007.3|10005.8|10008.6|10006.8|10002.3|10000.2|521
1652433900000|2022-05-13 09:25:00|10008|10005.6|10007.5|10006|10009.5|10007.5|10005.4|10003.4|603
1652434200000|2022-05-13 09:30:00|10007.4|10005.9|10009.4|10007|10009.4|10007.4|10004.8|10002.9|486
1652434500000|2022-05-13 09:35:00|10009.3|10006.9|10010.5|10008.1|10013.2|10011.2|10008.8|10006.7|580
1652434800000|2022-05-13 09:40:00|10010.6|10008.2|10011.6|10009.2|10013.5|10011.1|10009|10006.6|539
1652435100000|2022-05-13 09:45:00|10011.7|10009.3|10011.4|10009.9|10013.1|10011.2|10009.3|10007.7|480
1652435400000|2022-05-13 09:50:00|10011.5|10010|10014.3|10012.8|10018.8|10016.4|10011.4|10009.9|535
1652435700000|2022-05-13 09:55:00|10014.4|10012.9|10013.9|10011.5|10016.8|10015|10013|10011.1|517
1652436000000|2022-05-13 10:00:00|10013.8|10011.4|10012|10010.5|10014|10012.1|10008.1|10005.8|562
1652436300000|2022-05-13 10:05:00|10011.9|10010.4|10010.7|10009.2|10012|10010.5|10009.6|10007.4|442
1652436600000|2022-05-13 10:10:00|10010.6|10009.1|10012.4|10010|10012.7|10011.1|10009.2|10007.3|359
1652436900000|2022-05-13 10:15:00|10012.5|10010.1|10013|10011.5|10014.3|10012.2|10006.5|10004.6|390
1652437200000|2022-05-13 10:20:00|10012.7|10011.2|10005.4|10003.9|10012.8|10011.3|10005.2|10003.3|430
1652437500000|2022-05-13 10:25:00|10005.5|10004|10002.9|10001.4|10007.7|10005.7|10002.9|10001.1|261
1652437800000|2022-05-13 10:30:00|10003.1|10000.7|10002.9|10000.5|10006.3|10003.9|10000.1|9998|568
1652438100000|2022-05-13 10:35:00|10003|10000.6|10005.2|10003.7|10006|10004.4|10002|10000.2|566
1652438400000|2022-05-13 10:40:00|10005.1|10003.6|10004.9|10003.4|10007.7|10005.8|10001.4|9999.7|564
1652438700000|2022-05-13 10:45:00|10005.3|10002.9|10004.8|10002.4|10007.5|10005.6|10002.2|10000.3|563
1652439000000|2022-05-13 10:50:00|10004.9|10002.5|10001.4|9999.9|10006.1|10004.2|10001|9999.3|517
1652439300000|2022-05-13 10:55:00|10001.3|9999.8|9997.3|9994.9|10001.9|9999.9|9995.3|9993.3|532
1652439600000|2022-05-13 11:00:00|9997.2|9994.8|9996.1|9994.6|9999.7|9997.9|9995.8|9993.7|662
1652439900000|2022-05-13 11:05:00|9996.2|9994.7|9993.2|9991.7|9997.6|9995.8|9993|9991.1|625
1652440200000|2022-05-13 11:10:00|9993.4|9991.9|9997.4|9995|9997.8|9995.9|9993.2|9991.7|472
1652440500000|2022-05-13 11:15:00|9997.5|9995.1|9998.5|9996.1|9999|9997.4|9996.1|9993.8|386
1652440800000|2022-05-13 11:20:00|9998.4|9996|9999|9997.5|10001|9999.2|9997|9995.1|392
1652441100000|2022-05-13 11:25:00|9999.1|9997.6|10001.7|10000.2|10002.4|10000.5|9998.1|9996.5|329
1652441400000|2022-05-13 11:30:00|10001.8|10000.3|10000.2|9998.7|10002|10000.4|9998.8|9996.9|288
1652441700000|2022-05-13 11:35:00|10000.5|9998.1|9997.7|9995.3|10000.5|9998.3|9996.6|9994.2|337
1652442000000|2022-05-13 11:40:00|9997.6|9995.2|9998.6|9997.1|10000.3|9998.2|9996|9994.2|373
1652442300000|2022-05-13 11:45:00|9999.1|9996.7|9998.6|9996.2|10000.8|9998.9|9997.3|9994.9|330
1652442600000|2022-05-13 11:50:00|9998.7|9996.3|10001.5|9999.1|10001.8|9999.7|9998.4|9996|472
1652442900000|2022-05-13 11:55:00|10001.4|9999|10000.2|9998.7|10001.6|9999.6|9997|9995.1|524
1652443200000|2022-05-13 12:00:00|10000.3|9998.8|9994.6|9992.2|10002.2|10000.3|9994.2|9992.1|613
1652443500000|2022-05-13 12:05:00|9994.5|9992.1|9995.7|9994.2|9997.3|9995.2|9993.1|9991|416
1652443800000|2022-05-13 12:10:00|9995.5|9994|10000.9|9999.4|10001.5|9999.6|9995.3|9993.4|469
1652444100000|2022-05-13 12:15:00|10001.4|9999|10004.4|10002|10004.9|10002.5|10001|9998.6|586
1652444400000|2022-05-13 12:20:00|10004.3|10001.9|10009.5|10007.1|10010.4|10008|10002.9|10000.5|874
1652444700000|2022-05-13 12:25:00|10009.6|10007.2|10014|10011.6|10016.3|10013.9|10008.4|10006|758
1652445000000|2022-05-13 12:30:00|10013.8|10011.4|10012.7|10010.3|10014.2|10011.8|10011.7|10009.3|474
1652445300000|2022-05-13 12:35:00|10012.6|10010.2|10012|10009.6|10013.8|10011.4|10010.5|10008.4|597
1652445600000|2022-05-13 12:40:00|10011.9|10009.5|10006.7|10005.2|10012.3|10010.5|10005.8|10003.4|444
1652445900000|2022-05-13 12:45:00|10007.2|10004.8|10010.8|10008.4|10011.5|10009.5|10005.8|10003.8|489
1652446200000|2022-05-13 12:50:00|10010.9|10008.5|10012.5|10010.1|10013.3|10010.9|10008.7|10006.7|400
1652446500000|2022-05-13 12:55:00|10012.6|10010.2|10014.9|10013.4|10014.9|10013.4|10010.7|10008.9|493
1652446800000|2022-05-13 13:00:00|10015.4|10013|10011.6|10010.1|10016.2|10013.8|10008.6|10006.2|648
1652447100000|2022-05-13 13:05:00|10011.7|10010.2|10022.4|10020|10023|10020.6|10011.4|10009.3|685
1652447400000|2022-05-13 13:10:00|10022.3|10019.9|10022.2|10020.7|10023.9|10021.7|10020.5|10018.7|636
1652447700000|2022-05-13 13:15:00|10022.3|10020.8|10030.7|10029.2|10032.6|10030.9|10021|10019.4|724
1652448000000|2022-05-13 13:20:00|10030.9|10028.5|10034.3|10031.9|10036.4|10034.4|10025.3|10023|795
1652448300000|2022-05-13 13:25:00|10034.4|10032|10042.4|10040|10042.6|10040.5|10031.9|10029.5|939
1652448600000|2022-05-13 13:30:00|10042.3|10039.9|10042.8|10040.4|10044.3|10042|10036.4|10034.8|943
1652448900000|2022-05-13 13:35:00|10042.7|10040.3|10040.8|10038.4|10048.6|10046.6|10038.4|10036.4|890
1652449200000|2022-05-13 13:40:00|10040.9|10038.5|10033.1|10030.7|10042.1|10039.8|10032.3|10029.9|896
1652449500000|2022-05-13 13:45:00|10033|10030.6|10037.2|10034.8|10038.3|10036.3|10031.4|10029.6|871
1652449800000|2022-05-13 13:50:00|10037.1|10034.7|10030.9|10029.4|10037.5|10035.1|10029.8|10027.7|606
1652450100000|2022-05-13 13:55:00|10030.8|10029.3|10033.9|10031.5|10036.2|10034.3|10030.7|10028.9|599
1652450400000|2022-05-13 14:00:00|10032.6|10031.3|10025.3|10022.9|10037.6|10035.2|10023.7|10021.5|1154
1652450700000|2022-05-13 14:05:00|10025.2|10022.8|10035.7|10034.2|10036.9|10035.1|10020.9|10019.3|865
1652451000000|2022-05-13 14:10:00|10035.6|10034.1|10039.9|10037.5|10042.9|10040.5|10032.2|10030.3|1082
1652451300000|2022-05-13 14:15:00|10039.8|10037.4|10027.7|10026.2|10042.6|10040.2|10027.3|10025.4|1083
1652451600000|2022-05-13 14:20:00|10028.1|10025.7|10023.4|10021.9|10028.6|10026.7|10017.8|10015.7|994
1652451900000|2022-05-13 14:25:00|10023.9|10021.5|10021.1|10019.6|10024.1|10022.5|10019.4|10017.5|691
1652452200000|2022-05-13 14:30:00|10021|10019.5|10015.8|10014.3|10025.6|10023.9|10015.7|10013.8|661
1652452500000|2022-05-13 14:35:00|10015.9|10014.4|10016.2|10014.7|10019.1|10017.2|10014.7|10013|681
1652452800000|2022-05-13 14:40:00|10016.7|10014.3|10011.3|10009.8|10019.1|10017.1|10011.1|10009.3|756
1652453100000|2022-05-13 14:45:00|10011.4|10009.9|10021.3|10018.9|10022.6|10020.6|10010.2|10008.5|681
1652453400000|2022-05-13 14:50:00|10021.2|10018.8|10015.9|10013.5|10022.1|10019.8|10015.4|10013.5|706
1652453700000|2022-05-13 14:55:00|10015.8|10013.4|10020.3|10018.8|10022|10020.5|10015.3|10013.3|635
1652454000000|2022-05-13 15:00:00|10020.4|10018.9|10018.4|10016.9|10022.2|10020.3|10018.2|10016.4|655
1652454300000|2022-05-13 15:05:00|10018.3|10016.8|10012.6|10010.2|10018.9|10016.9|10011.4|10009.3|633
1652454600000|2022-05-13 15:10:00|10012.7|10010.3|10010.5|10008.1|10013.4|10011.3|10008.5|10006.5|589
1652454900000|2022-05-13 15:15:00|10010.4|10008|10013.5|10012|10016.4|10014.4|10009.5|10007.6|474
1652455200000|2022-05-13 15:20:00|10014|10011.6|10014.4|10012.9|10015.5|10013.5|10010.8|10008.9|388
1652455500000|2022-05-13 15:25:00|10014.5|10013|10008.3|10006.8|10015.6|10013.6|10007.6|10005.6|455
1652455800000|2022-05-13 15:30:00|10008.5|10006.1|10011.2|10009.7|10011.2|10009.7|10005.4|10003.4|497
1652456100000|2022-05-13 15:35:00|10011.7|10009.3|10012.9|10010.5|10013.7|10011.7|10010.5|10008.6|390
1652456400000|2022-05-13 15:40:00|10013|10010.6|10012.8|10010.4|10016.2|10014.7|10011.5|10009.5|554
1652456700000|2022-05-13 15:45:00|10011.9|10010.2|10017.3|10014.9|10018.2|10016.1|10011.9|10010|520
1652457000000|2022-05-13 15:50:00|10016.6|10015.1|10014.8|10013.3|10017.1|10015.2|10012.2|10010.7|531
1652457300000|2022-05-13 15:55:00|10014.7|10013.2|10014.6|10013.1|10017.2|10015.7|10013.7|10012.2|395
1652457600000|2022-05-13 16:00:00|10014.7|10013.2|10014.9|10013.4|10017.9|10016.4|10014.6|10012.8|590
1652457900000|2022-05-13 16:05:00|10014.8|10013.3|10017.4|10015.9|10019.9|10018.1|10014.7|10013|623
1652458200000|2022-05-13 16:10:00|10017.5|10016|10015.7|10014.2|10018.5|10016.6|10013.4|10011.5|557
1652458500000|2022-05-13 16:15:00|10015.8|10014.3|10016.4|10014.9|10017.4|10015.6|10014|10012.1|504
1652458800000|2022-05-13 16:20:00|10016.3|10014.8|10016.5|10015|10018.5|10016.7|10015.4|10013.5|477
1652459100000|2022-05-13 16:25:00|10016.4|10014.9|10019.1|10017.6|10019.8|10017.9|10015.9|10014.1|466
1652459400000|2022-05-13 16:30:00|10019.7|10017.3|10018.3|10015.9|10020.4|10018.3|10016.2|10014.2|458
1652459700000|2022-05-13 16:35:00|10018.4|10016|10019.3|10017.8|10020.8|10019.3|10017.3|10015.4|381
1652460000000|2022-05-13 16:40:00|10019.2|10017.7|10017.9|10016.4|10021.1|10019.6|10017.9|10016.2|527
1652460300000|2022-05-13 16:45:00|10017.8|10016.3|10014.2|10011.8|10017.9|10016.4|10012.8|10010.8|333
1652460600000|2022-05-13 16:50:00|10013.9|10012.4|10017.3|10014.9|10018.9|10017|10013.9|10012.4|518
1652460900000|2022-05-13 16:55:00|10017.2|10014.8|10022.3|10019.9|10022.9|10021.1|10017.1|10014.8|550
1652461200000|2022-05-13 17:00:00|10021.6|10020.1|10017.7|10015.3|10022.4|10020.2|10017|10014.9|638
1652461500000|2022-05-13 17:05:00|10017.6|10015.2|10018.6|10017.1|10019.5|10017.9|10016.9|10015|407
1652461800000|2022-05-13 17:10:00|10018.7|10017.2|10018.5|10016.1|10021|10019|10018.1|10016|361
1652462100000|2022-05-13 17:15:00|10018.4|10016|10018.4|10016.9|10020.5|10018.4|10017.8|10016|335
1652462400000|2022-05-13 17:20:00|10018.3|10016.8|10021|10019.5|10021.2|10019.5|10018|10016.1|429
1652462700000|2022-05-13 17:25:00|10020.9|10019.4|10021.6|10020.1|10022.5|10020.7|10019.5|10017.9|413
1652463000000|2022-05-13 17:30:00|10021.4|10019.9|10021.2|10019.7|10023.2|10021.2|10020.2|10018.1|416
1652463300000|2022-05-13 17:35:00|10021.3|10019.8|10024.5|10022.1|10025.3|10023.3|10020.9|10019|364
1652463600000|2022-05-13 17:40:00|10024.6|10022.2|10022.5|10021|10024.6|10022.7|10021.8|10020|463
1652463900000|2022-05-13 17:45:00|10022.6|10021.1|10023.9|10022.4|10025.3|10023.4|10022.4|10020.6|323
1652464200000|2022-05-13 17:50:00|10023.8|10022.3|10023.9|10022.4|10025|10023.1|10022.9|10021|478
1652464500000|2022-05-13 17:55:00|10024.3|10021.9|10029.3|10026.9|10030.3|10028.1|10023.6|10021.6|620
1652464800000|2022-05-13 18:00:00|10029.2|10026.8|10029.3|10027.8|10030.6|10028.7|10028.3|10026.2|450
1652465100000|2022-05-13 18:05:00|10029.2|10027.7|10030.1|10028.6|10031.4|10029.4|10028.9|10027.1|458
1652465400000|2022-05-13 18:10:00|10030.2|10028.7|10035.4|10033|10035.4|10033.1|10028|10026.1|435
1652465700000|2022-05-13 18:15:00|10035.5|10033.1|10033|10031.5|10036.3|10034.2|10032.6|10030.8|456
1652466000000|2022-05-13 18:20:00|10032.9|10031.4|10033.5|10032|10036.3|10034.4|10032.9|10031|555
1652466300000|2022-05-13 18:25:00|10033|10031.5|10033.4|10031|10034.7|10032.7|10032.2|10030.3|488
1652466600000|2022-05-13 18:30:00|10033.3|10030.9|10029|10027.5|10033.5|10031.4|10028.6|10026.5|426
1652466900000|2022-05-13 18:35:00|10029.1|10027.6|10028.9|10026.5|10031.6|10029.7|10028.4|10026.4|360
1652467200000|2022-05-13 18:40:00|10028.8|10026.4|10030.5|10029|10031.3|10029.3|10028.2|10026.4|572
1652467500000|2022-05-13 18:45:00|10030.8|10028.4|10031.2|10028.8|10032.6|10030.6|10029.3|10027.3|491
1652467800000|2022-05-13 18:50:00|10031.4|10029|10029.9|10027.5|10032.9|10030.6|10029.1|10027.3|411
1652468100000|2022-05-13 18:55:00|10029.3|10027.8|10029.6|10028.1|10030.7|10028.9|10027.6|10025.6|595
1652468400000|2022-05-13 19:00:00|10030|10027.6|10028|10026.5|10030.1|10028.1|10027.7|10025.7|445
1652468700000|2022-05-13 19:05:00|10028.1|10026.6|10028.4|10026|10029.7|10027.3|10027.6|10025.2|287
1652469000000|2022-05-13 19:10:00|10028.3|10025.9|10026.4|10024|10029.4|10027|10026.3|10023.9|262
1652469300000|2022-05-13 19:15:00|10026.3|10023.9|10028.7|10026.3|10029|10027.1|10026.3|10023.9|202
1652469600000|2022-05-13 19:20:00|10028.8|10026.4|10029.5|10027.1|10029.7|10027.9|10027.8|10026.1|289
1652469900000|2022-05-13 19:25:00|10029.4|10027|10029.6|10027.2|10029.8|10027.7|10028.8|10026.8|175
1652470200000|2022-05-13 19:30:00|10029.5|10027.1|10029|10027.5|10029.6|10027.6|10028|10026|273
1652470500000|2022-05-13 19:35:00|10029.1|10027.6|10029.3|10027.8|10029.8|10028.1|10027.2|10025.2|384
1652470800000|2022-05-13 19:40:00|10029.1|10027.6|10029.8|10028.3|10030|10028.5|10029|10027.5|290
1652471100000|2022-05-13 19:45:00|10029.6|10028.1|10028.9|10027.4|10031.5|10029.6|10028.4|10026.8|304
1652471400000|2022-05-13 19:50:00|10029.3|10026.9|10028.1|10026.6|10030.6|10028.7|10027.8|10025.8|486
1652471700000|2022-05-13 19:55:00|10027.8|10026.3|10027.9|10026.4|10029.6|10028.1|10027.6|10025.8|437
1652472000000|2022-05-13 20:00:00|10027.8|10026.3|10026.6|10025.1|10029|10027|10025.4|10023.5|207
1652472300000|2022-05-13 20:05:00|10026.8|10025.3|10027.5|10026|10027.8|10026|10026.5|10024.5|93
1652472600000|2022-05-13 20:10:00|10027.4|10025.9|10031.3|10028.9|10031.6|10029.2|10027.3|10025.4|148
1652472900000|2022-05-13 20:15:00|10031.4|10029|10029.6|10027.2|10031.4|10029|10029|10026.9|114
1652473200000|2022-05-13 20:20:00|10029.7|10027.3|10030.9|10028.5|10031.4|10028.9|10029|10027|251
1652473500000|2022-05-13 20:25:00|10030.8|10028.4|10030.9|10028.5|10031.7|10029.2|10029.2|10026.9|329
1652473800000|2022-05-13 20:30:00|10030.8|10028.4|10028.9|10024.1|10032.1|10029.3|10027.5|10023|263
1652474100000|2022-05-13 20:35:00|10028.2|10024.8|10027|10024.6|10028.4|10025.4|10026.3|10023.8|300
1652474400000|2022-05-13 20:40:00|10026.9|10024.5|10020.5|10017.5|10028.1|10024.8|10019.8|10015.8|316
1652474700000|2022-05-13 20:45:00|10020.2|10017.8|10020|10017.4|10021.7|10018.6|10018.9|10015.7|370
1652475000000|2022-05-13 20:50:00|10019.9|10017.5|10024.9|10015.4|10025.4|10018.9|10018|10014.7|513
1652475300000|2022-05-13 20:55:00|10023.5|10017|10025.8|10015.8|10032|10022|10018.8|10008.8|1064
1652644800000|2022-05-15 20:00:00|10018.9|10007.9|10035.5|10019.5|10035.5|10019.5|10018.9|10007.9|2
1652646000000|2022-05-15 20:20:00|10034.9|10018.9|10034.9|10018.9|10034.9|10018.9|10034.9|10018.9|1
1652647200000|2022-05-15 20:40:00|10031|10015|10030.9|10014.9|10031|10015|10030.9|10014.9|2
1652647500000|2022-05-15 20:45:00|10031|10015|10030.6|10014.6|10031|10015|10030.6|10014.6|2
1652647800000|2022-05-15 20:50:00|10031|10015|10031|10015|10031|10015|10031|10015|1
1652648400000|2022-05-15 21:00:00|10030.5|10015.5|10030.5|10015.5|10030.5|10015.5|10030.5|10015.5|1
1652650200000|2022-05-15 21:30:00|10022.8|10012.8|10022.1|10012.1|10022.8|10012.8|10022.1|10012.1|2
1652650500000|2022-05-15 21:35:00|10022.8|10012.8|10022.4|10012.4|10025.1|10015.1|10020|10010|52
1652650800000|2022-05-15 21:40:00|10022.7|10012.7|10024.1|10014.1|10024.3|10014.3|10020.6|10010.6|47
1652651100000|2022-05-15 21:45:00|10021.2|10011.2|10022.7|10012.7|10027.2|10017.2|10020.5|10010.5|43
1652651400000|2022-05-15 21:50:00|10023.5|10013.5|10023.4|10013.4|10024|10014|10021.7|10011.7|11
1652651700000|2022-05-15 21:55:00|10022.9|10012.9|10025.7|10015.7|10025.7|10015.7|10021.7|10011.7|66
1652652000000|2022-05-15 22:00:00|10023.8|10013.8|10028.2|10019.6|10030.2|10021.9|10022.7|10012.7|401
1652652300000|2022-05-15 22:05:00|10026.2|10019.9|10028.1|10018.1|10029.8|10022.3|10014.2|10004.2|321
1652652600000|2022-05-15 22:10:00|10028.3|10018.3|10026.8|10016.8|10028.8|10022.8|10022.4|10012.4|287
1652652900000|2022-05-15 22:15:00|10028.8|10018.8|10029.1|10019.1|10031.6|10022.7|10023.9|10013.9|286
1652653200000|2022-05-15 22:20:00|10029.2|10019.2|10027.2|10021|10029.9|10022.9|10026.1|10017.9|214
1652653500000|2022-05-15 22:25:00|10026.9|10021.4|10030.7|10020.7|10031.9|10023.3|10015.4|10005.4|335
1652653800000|2022-05-15 22:30:00|10030.5|10020.5|10030.2|10020.2|10036.3|10026.3|10023.2|10013.2|363
1652654100000|2022-05-15 22:35:00|10030.3|10020.3|10028.2|10018.2|10037.8|10027.8|10023.6|10013.6|269
1652654400000|2022-05-15 22:40:00|10029.1|10019.1|10030.7|10020.7|10033|10025.6|10024.9|10014.9|377
1652654700000|2022-05-15 22:45:00|10030.6|10020.6|10033|10023|10034.2|10024.8|10024.2|10014.2|351
1652655000000|2022-05-15 22:50:00|10032.4|10022.4|10026.9|10016.9|10035.3|10026.1|10022.9|10014.5|260
1652655300000|2022-05-15 22:55:00|10027.1|10017.1|10028|10018|10030|10020|10025.6|10015.6|214
1652655600000|2022-05-15 23:00:00|10027.8|10017.8|10027.6|10017.6|10038.1|10028.1|10024.7|10016.5|244
1652655900000|2022-05-15 23:05:00|10027.7|10017.7|10029.2|10019.2|10029.6|10023|10023.5|10013.5|256
1652656200000|2022-05-15 23:10:00|10029.5|10019.5|10027.1|10017.1|10033.6|10027.5|10021|10011|450
1652656500000|2022-05-15 23:15:00|10027.7|10017.7|10030.8|10020.8|10030.9|10020.9|10022.8|10012.8|312
1652656800000|2022-05-15 23:20:00|10030.7|10020.7|10033.4|10023.4|10033.7|10023.7|10024|10014|277
1652657100000|2022-05-15 23:25:00|10033.3|10023.3|10033.3|10023.3|10035.2|10025.2|10028.7|10018.7|300
1652657400000|2022-05-15 23:30:00|10033.2|10023.2|10032.5|10022.5|10035.9|10025.9|10030.9|10020.9|358
1652657700000|2022-05-15 23:35:00|10032.6|10022.6|10034|10024|10035.9|10025.9|10027.3|10017.3|324
1652658000000|2022-05-15 23:40:00|10033.8|10023.8|10027.9|10021.1|10035.2|10027.5|10026.3|10018.8|551
1652658300000|2022-05-15 23:45:00|10027.6|10021.4|10024.3|10021.9|10029.3|10023.6|10023.4|10018.1|448
1652658600000|2022-05-15 23:50:00|10024.2|10021.8|10028.1|10018.1|10032.8|10025.1|10021.8|10011.8|531
1652658900000|2022-05-15 23:55:00|10028|10018|10027.8|10018.5|10029.2|10021.7|10023.2|10016.7|503
1652659200000|2022-05-16 00:00:00|10027|10018.4|10025.8|10018.9|10028|10021.8|10023.2|10016.9|792
1652659500000|2022-05-16 00:05:00|10026.3|10018.5|10026.7|10022.6|10031.6|10024.7|10023.7|10017.9|591
1652659800000|2022-05-16 00:10:00|10026.5|10022.9|10030.2|10023.8|10031.4|10024.3|10023.9|10018.5|647
1652660100000|2022-05-16 00:15:00|10032|10022.4|10034|10026|10035|10026|10025.7|10020.6|660
1652660400000|2022-05-16 00:20:00|10034.3|10026.1|10035.4|10025.4|10038.3|10028.8|10028.2|10021.8|643
1652660700000|2022-05-16 00:25:00|10035.1|10025.1|10028.4|10022.9|10035.3|10027.4|10023.8|10019.4|643
1652661000000|2022-05-16 00:30:00|10028.3|10023.1|10028.9|10019.5|10031.4|10023.9|10025|10018.2|571
1652661300000|2022-05-16 00:35:00|10030.3|10020.3|10029.6|10020.6|10031.9|10023.4|10024.5|10018.5|620
1652661600000|2022-05-16 00:40:00|10030.1|10021.6|10029.1|10025.8|10037.3|10027.3|10026.7|10020.5|542
1652661900000|2022-05-16 00:45:00|10028.9|10026|10027|10024.6|10029.3|10026.1|10026.1|10023.4|302
1652662200000|2022-05-16 00:50:00|10026.8|10024.4|10030.8|10026.7|10031.6|10028.3|10026.8|10024|632
1652662500000|2022-05-16 00:55:00|10030|10026.5|10026.7|10024.3|10031.2|10028.1|10024.7|10021.2|666
1652662800000|2022-05-16 01:00:00|10027.2|10024|10026.1|10023.7|10028.9|10025.2|10025.5|10023.1|595
1652663100000|2022-05-16 01:05:00|10026.2|10023.6|10022.6|10016.7|10026.8|10024.1|10019.4|10013.7|652
1652663400000|2022-05-16 01:10:00|10022.5|10016.6|10023.3|10016.5|10024.8|10019.5|10020.1|10014|696
1652663700000|2022-05-16 01:15:00|10022.9|10016.4|10023.6|10021.2|10024.6|10021.5|10020.9|10013.7|467
1652664000000|2022-05-16 01:20:00|10023.4|10021|10026.5|10024.1|10028.1|10025|10023.4|10020.8|536
1652664300000|2022-05-16 01:25:00|10026.4|10024|10025.1|10022.7|10026.8|10024.3|10023.7|10021.7|368
1652664600000|2022-05-16 01:30:00|10025.2|10022.8|10025.9|10023.5|10030.1|10027.2|10024.8|10022.4|458
1652664900000|2022-05-16 01:35:00|10026|10023.6|10027.4|10024.7|10028.6|10026.2|10025.1|10022.5|528
1652665200000|2022-05-16 01:40:00|10027.2|10024.8|10029.8|10027.4|10030.7|10027.9|10026.3|10023.9|393
1652665500000|2022-05-16 01:45:00|10029.6|10027.2|10028.8|10026.4|10029.7|10027.3|10026.8|10024.4|274
1652665800000|2022-05-16 01:50:00|10027.9|10025.5|10024|10021.6|10028.2|10025.8|10022|10019.6|335
1652666100000|2022-05-16 01:55:00|10023.7|10021.3|10025.3|10022.9|10027.1|10024.7|10023.4|10021|290
1652666400000|2022-05-16 02:00:00|10024.8|10023.3|10025.4|10023|10028.9|10026.5|10024.7|10022.5|508
1652666700000|2022-05-16 02:05:00|10025.2|10022.8|10025.4|10023|10025.4|10023|10020.4|10018|561
1652667000000|2022-05-16 02:10:00|10025.5|10023.1|10024.6|10022.2|10027.7|10025.3|10024.2|10021.8|421
1652667300000|2022-05-16 02:15:00|10024.7|10022.3|10023.1|10020.7|10026.4|10024|10023.1|10020.7|393
1652667600000|2022-05-16 02:20:00|10023.2|10020.8|10020.8|10018.4|10025.1|10022.6|10020.4|10018|669
1652667900000|2022-05-16 02:25:00|10020.9|10018.5|10025.7|10023.3|10025.9|10024|10020.6|10018.2|539
1652668200000|2022-05-16 02:30:00|10025.8|10023.4|10027.8|10025.4|10028.1|10025.7|10025.2|10022.8|407
1652668500000|2022-05-16 02:35:00|10027.7|10025.3|10027.5|10025.1|10030.1|10027.7|10026.9|10025|337
1652668800000|2022-05-16 02:40:00|10027.6|10025.2|10031.8|10029.4|10033.1|10030.7|10027|10025|390
1652669100000|2022-05-16 02:45:00|10031.9|10029.5|10029.5|10027.1|10032.3|10029.9|10028.3|10025.9|371
1652669400000|2022-05-16 02:50:00|10029.6|10027.2|10029.5|10027.1|10032.2|10029.8|10028.5|10026|415
1652669700000|2022-05-16 02:55:00|10029.6|10027.2|10030.3|10027.9|10031.5|10029.1|10029.5|10027.1|383
1652670000000|2022-05-16 03:00:00|10030.2|10027.8|10029.8|10027.4|10030.6|10028.2|10028.3|10025.9|275
1652670300000|2022-05-16 03:05:00|10029.9|10027.5|10031.6|10029.2|10031.6|10029.2|10029.4|10027|217
1652670600000|2022-05-16 03:10:00|10031.5|10029.1|10030.8|10028.4|10031.6|10029.6|10028.2|10025.8|341
1652670900000|2022-05-16 03:15:00|10030.9|10028.5|10030.8|10028.4|10031|10028.8|10028.1|10025.7|336
1652671200000|2022-05-16 03:20:00|10030.9|10028.5|10031.7|10029.3|10032.9|10030.5|10029.5|10027.1|542
1652671500000|2022-05-16 03:25:00|10031.8|10029.4|10030.6|10028.2|10034.6|10032.2|10029.7|10027.6|403
1652671800000|2022-05-16 03:30:00|10030.5|10028.1|10030.8|10028.4|10031|10029.1|10029.8|10027.4|203
1652672100000|2022-05-16 03:35:00|10030.9|10028.5|10031.6|10030.1|10032.5|10030.6|10030.2|10027.8|204
1652672400000|2022-05-16 03:40:00|10032|10029.6|10030.2|10027.8|10032.2|10030.2|10029.4|10027.4|244
1652672700000|2022-05-16 03:45:00|10030.1|10027.7|10032.8|10030.4|10032.8|10030.7|10029.5|10027.3|445
1652673000000|2022-05-16 03:50:00|10032.6|10030.2|10031.4|10029|10033.3|10031|10030.1|10027.7|438
1652673300000|2022-05-16 03:55:00|10031.3|10028.9|10031.7|10029.3|10031.8|10029.4|10029.3|10026.9|338
1652673600000|2022-05-16 04:00:00|10031.6|10029.2|10032.4|10030|10032.4|10030|10030.2|10027.8|300
1652673900000|2022-05-16 04:05:00|10032.3|10029.9|10031.7|10029.3|10032.3|10029.9|10030.4|10028.1|291
1652674200000|2022-05-16 04:10:00|10031.6|10029.2|10031.8|10029.4|10033.1|10031.1|10030.9|10028.9|260
1652674500000|2022-05-16 04:15:00|10031.9|10029.5|10031.1|10028.7|10032|10029.6|10030.1|10028.1|263
1652674800000|2022-05-16 04:20:00|10031.2|10028.8|10029.6|10027.2|10031.7|10029.4|10028.7|10026.6|281
1652675100000|2022-05-16 04:25:00|10029.7|10027.3|10029.9|10027.5|10030.7|10028.3|10028.7|10026.7|166
1652675400000|2022-05-16 04:30:00|10029.8|10027.4|10032.3|10029.9|10032.5|10030.1|10029|10026.9|191
1652675700000|2022-05-16 04:35:00|10032.2|10029.8|10031.1|10028.7|10032.3|10029.9|10028.9|10027.1|146
1652676000000|2022-05-16 04:40:00|10031|10028.6|10030.7|10028.3|10032|10029.6|10029.3|10026.9|159
1652676300000|2022-05-16 04:45:00|10030.6|10028.2|10031.9|10029.5|10032|10029.9|10028.7|10026.7|129
1652676600000|2022-05-16 04:50:00|10031.8|10029.4|10031.2|10028.8|10032.5|10030.6|10030.6|10028.4|117
1652676900000|2022-05-16 04:55:00|10031.3|10028.9|10032|10029.6|10033|10031|10031.1|10028.8|137
1652677200000|2022-05-16 05:00:00|10032.1|10029.7|10029.2|10026.8|10032.1|10029.7|10029|10026.6|144
1652677500000|2022-05-16 05:05:00|10029.1|10026.7|10029.3|10026.9|10030.6|10028.6|10028.7|10026.7|232
1652677800000|2022-05-16 05:10:00|10029.4|10027|10028.3|10025.9|10030.3|10027.9|10026.9|10025.1|465
1652678100000|2022-05-16 05:15:00|10028.2|10025.8|10029.9|10027.5|10031.5|10029.1|10027.3|10025.2|406
1652678400000|2022-05-16 05:20:00|10029.8|10027.4|10029.3|10026.9|10030.2|10028|10027.1|10025.2|288
1652678700000|2022-05-16 05:25:00|10029.4|10027|10028.7|10026.3|10030.3|10027.9|10027.2|10025|353
1652679000000|2022-05-16 05:30:00|10028.6|10026.2|10027.7|10025.3|10028.7|10026.7|10027.1|10024.9|169
1652679300000|2022-05-16 05:35:00|10027.8|10025.4|10027.4|10025|10028.7|10026.5|10026.6|10024.2|191
1652679600000|2022-05-16 05:40:00|10027.5|10025.1|10026.9|10024.5|10027.8|10025.8|10026.2|10024.3|140
1652679900000|2022-05-16 05:45:00|10027|10024.6|10025.8|10023.4|10027.3|10025.5|10025.3|10023.3|153
1652680200000|2022-05-16 05:50:00|10025.9|10023.5|10027.5|10025.1|10028.9|10027|10025.9|10023.5|216
1652680500000|2022-05-16 05:55:00|10027.6|10025.2|10028.5|10026.1|10028.9|10026.5|10026.7|10024.3|238
1652680800000|2022-05-16 06:00:00|10028.4|10026|10028.4|10026|10029.9|10027.5|10026.2|10023.8|258
1652681100000|2022-05-16 06:05:00|10028.3|10025.9|10031.1|10028.7|10031.4|10029|10027.8|10025.5|370
1652681400000|2022-05-16 06:10:00|10031.2|10028.8|10035.3|10032.9|10036.5|10034.4|10031|10028.6|414
1652681700000|2022-05-16 06:15:00|10035.2|10032.8|10032.4|10030|10035.2|10032.8|10031.2|10028.8|416
1652682000000|2022-05-16 06:20:00|10032.5|10030.1|10032.5|10030.1|10034.5|10032.1|10030.6|10028.8|341
1652682300000|2022-05-16 06:25:00|10032.6|10030.2|10034.6|10032.2|10035|10033|10031.3|10028.9|310
1652682600000|2022-05-16 06:30:00|10034.7|10032.3|10035.5|10034|10037.1|10035|10033.4|10031.5|391
1652682900000|2022-05-16 06:35:00|10035.6|10034.1|10035.4|10033|10038.1|10036|10034.8|10032.7|329
1652683200000|2022-05-16 06:40:00|10035.5|10033.1|10038.4|10036|10038.5|10036.1|10034.4|10032.5|474
1652683500000|2022-05-16 06:45:00|10038.5|10036.1|10035.3|10032.9|10039.5|10037.1|10034.2|10032.2|334
1652683800000|2022-05-16 06:50:00|10035.4|10033|10031.8|10029.4|10037.1|10034.7|10031.7|10029.3|449
1652684100000|2022-05-16 06:55:00|10031.9|10029.5|10029.5|10027.1|10032.6|10030.6|10029.1|10026.7|337
1652684400000|2022-05-16 07:00:00|10029.3|10026.9|10025.2|10022.8|10031.4|10029|10024.3|10021.9|465
1652684700000|2022-05-16 07:05:00|10025.3|10022.9|10028.4|10026|10030.6|10028.5|10023.5|10021.1|589
1652685000000|2022-05-16 07:10:00|10027.9|10025.5|10030.9|10028.5|10032.9|10030.5|10026.4|10024.5|748
1652685300000|2022-05-16 07:15:00|10031|10028.6|10032|10029.6|10033.4|10031|10027.7|10025.6|543
1652685600000|2022-05-16 07:20:00|10032.8|10030.4|10031.8|10030.3|10037.5|10035.4|10031.7|10029.9|481
1652685900000|2022-05-16 07:25:00|10032.2|10029.8|10027.2|10024.8|10035|10033.1|10024.7|10022.7|755
1652686200000|2022-05-16 07:30:00|10026.7|10025.2|10028|10025.6|10029.4|10027.4|10024.6|10022.7|736
1652686500000|2022-05-16 07:35:00|10028.2|10025.8|10034.2|10031.8|10035|10032.8|10028.1|10025.7|619
1652686800000|2022-05-16 07:40:00|10034.1|10031.7|10039.6|10037.2|10039.8|10037.6|10034.1|10031.7|590
1652687100000|2022-05-16 07:45:00|10039.5|10037.1|10041.7|10040.2|10043.3|10041.2|10038.4|10036.5|533
1652687400000|2022-05-16 07:50:00|10041.8|10040.3|10052.7|10051.2|10053.2|10051.3|10041.8|10040.3|571
1652687700000|2022-05-16 07:55:00|10053.1|10050.7|10058.6|10057.1|10059.7|10057.8|10052.8|10050.7|475
1652688000000|2022-05-16 08:00:00|10059.1|10056.7|10056.9|10054.5|10059.1|10057.2|10055|10053.1|470
1652688300000|2022-05-16 08:05:00|10057|10054.6|10053.3|10050.9|10057.3|10054.9|10053.1|10050.7|492
1652688600000|2022-05-16 08:10:00|10053.4|10051|10052.3|10049.9|10053.7|10051.5|10051.8|10049.4|375
1652688900000|2022-05-16 08:15:00|10052.4|10050|10046|10043.6|10052.6|10050.2|10045.8|10043.4|545
1652689200000|2022-05-16 08:20:00|10045.9|10043.5|10044.8|10042.4|10047.1|10044.7|10044.6|10042.2|313
1652689500000|2022-05-16 08:25:00|10044.9|10042.5|10040.5|10039|10045.4|10043|10040.2|10038.3|587
1652689800000|2022-05-16 08:30:00|10040.4|10038.9|10044.9|10043.4|10046.7|10044.3|10039.5|10037.6|489
1652690100000|2022-05-16 08:35:00|10045|10043.5|10047.4|10045|10047.4|10045|10041.6|10039.7|439
1652690400000|2022-05-16 08:40:00|10047.3|10044.9|10055.3|10052.9|10055.7|10053.5|10045.5|10043.1|625
1652690700000|2022-05-16 08:45:00|10055.4|10053|10053.2|10051.7|10055.8|10053.8|10051.9|10049.9|524
1652691000000|2022-05-16 08:50:00|10053.7|10051.3|10050.6|10048.2|10053.8|10051.7|10048.4|10046.4|526
1652691300000|2022-05-16 08:55:00|10050|10048.5|10047.3|10044.9|10050.6|10048.6|10045.2|10043.3|379
1652691600000|2022-05-16 09:00:00|10047.4|10045|10046.5|10045|10047.5|10045.7|10044.9|10043.2|588
1652691900000|2022-05-16 09:05:00|10046.6|10045.1|10048.1|10046.6|10050|10047.6|10046.3|10044.1|608
1652692200000|2022-05-16 09:10:00|10048.9|10046.5|10049.3|10046.9|10051.4|10049.9|10047.7|10046.2|545
1652692500000|2022-05-16 09:15:00|10049.4|10047|10047.4|10045.9|10049.5|10047.7|10046.3|10044.6|383
1652692800000|2022-05-16 09:20:00|10047.5|10046|10046.1|10043.7|10048.9|10046.9|10043.6|10041.2|458
1652693100000|2022-05-16 09:25:00|10045.3|10042.9|10046|10043.6|10047.5|10045.2|10043.2|10040.8|449
1652693400000|2022-05-16 09:30:00|10046.1|10043.7|10046.9|10044.5|10048.6|10046.7|10045.9|10043.6|344
1652693700000|2022-05-16 09:35:00|10047|10044.6|10048.3|10046.8|10050|10047.6|10046.1|10043.7|350
1652694000000|2022-05-16 09:40:00|10048.4|10046.9|10053.3|10050.9|10054|10051.8|10048.3|10046.5|302
1652694300000|2022-05-16 09:45:00|10053.2|10050.8|10050.9|10049.4|10053.8|10051.4|10049.4|10047.8|359
1652694600000|2022-05-16 09:50:00|10050.6|10049.1|10048.8|10046.4|10051.1|10049.2|10048.3|10046.3|322
1652694900000|2022-05-16 09:55:00|10048.7|10046.3|10051|10049.5|10051.8|10049.6|10047.8|10045.4|504
1652695200000|2022-05-16 10:00:00|10051.1|10049.6|10046.6|10044.2|10051.8|10049.9|10044.3|10042.4|542
1652695500000|2022-05-16 10:05:00|10046.7|10044.3|10053.3|10050.9|10053.4|10051.3|10046|10043.8|359
1652695800000|2022-05-16 10:10:00|10053.4|10051|10053.1|10050.7|10053.8|10051.8|10051.3|10049.2|237
1652696100000|2022-05-16 10:15:00|10053|10050.6|10050.2|10047.8|10054.6|10052.7|10048.3|10046.1|503
1652696400000|2022-05-16 10:20:00|10050.3|10047.9|10051.6|10050.1|10052.8|10050.9|10048.8|10046.9|437
1652696700000|2022-05-16 10:25:00|10051.5|10050|10048.3|10046.8|10052.3|10050.5|10048.1|10046.6|429
1652697000000|2022-05-16 10:30:00|10048.4|10046.9|10050.1|10047.7|10051.8|10049.9|10048.2|10046.3|608
1652697300000|2022-05-16 10:35:00|10050|10047.6|10047.3|10045.8|10051.3|10049.2|10046.9|10045|451
1652697600000|2022-05-16 10:40:00|10047.8|10045.4|10047.9|10046.4|10050.2|10048.5|10047.2|10044.8|273
1652697900000|2022-05-16 10:45:00|10048.1|10046.6|10049|10046.6|10050.5|10048.5|10046.6|10045|469
1652698200000|2022-05-16 10:50:00|10048.9|10046.5|10045|10042.6|10049.5|10047.4|10044.5|10042.4|369
1652698500000|2022-05-16 10:55:00|10044.9|10042.5|10040.8|10039.3|10044.9|10042.5|10039.4|10037.4|469
1652698800000|2022-05-16 11:00:00|10040.9|10039.4|10039.9|10037.5|10042.6|10040.4|10038.6|10036.5|450
1652699100000|2022-05-16 11:05:00|10039.8|10037.4|10040.9|10038.5|10042.4|10040.3|10039.1|10037.4|412
1652699400000|2022-05-16 11:10:00|10040.7|10038.3|10043.8|10042.3|10044.7|10042.6|10040.3|10038.3|341
1652699700000|2022-05-16 11:15:00|10043.9|10042.4|10044.4|10042.9|10045.5|10043.8|10042.5|10040.7|367
1652700000000|2022-05-16 11:20:00|10044|10042.5|10042.4|10040|10044|10042.5|10039.7|10037.7|475
1652700300000|2022-05-16 11:25:00|10042.5|10040.1|10040.5|10038.1|10042.5|10040.9|10033.4|10031.8|519
1652700600000|2022-05-16 11:30:00|10040.4|10038|10045.2|10042.8|10045.3|10043.6|10039.6|10037.8|494
1652700900000|2022-05-16 11:35:00|10045.3|10042.9|10045.7|10044.2|10047.3|10045.8|10043.4|10041.6|605
1652701200000|2022-05-16 11:40:00|10045.8|10044.3|10046.1|10044.6|10046.5|10044.8|10043.5|10041.6|450
1652701500000|2022-05-16 11:45:00|10046.4|10044|10045.5|10044|10047.6|10045.5|10043.9|10042.2|489
1652701800000|2022-05-16 11:50:00|10045.6|10043.1|10045.2|10043.7|10046|10043.9|10041.6|10039.8|505
1652702100000|2022-05-16 11:55:00|10045.1|10043.6|10046.5|10044.1|10047.1|10045.3|10045.1|10043.5|373
1652702400000|2022-05-16 12:00:00|10046.6|10044.2|10050.4|10048|10051.2|10049.3|10046|10044.2|561
1652702700000|2022-05-16 12:05:00|10050.2|10048.7|10056.4|10054|10056.4|10054.6|10049.9|10047.9|400
1652703000000|2022-05-16 12:10:00|10056.7|10054.3|10056|10053.6|10056.8|10054.8|10052.9|10050.5|403
1652703300000|2022-05-16 12:15:00|10055.9|10053.5|10065.2|10062.8|10065.8|10063.9|10055.6|10053.2|433
1652703600000|2022-05-16 12:20:00|10065.1|10062.7|10060.1|10057.7|10065.3|10063.4|10058|10056|504
1652703900000|2022-05-16 12:25:00|10059.9|10057.5|10059.7|10056.2|10062.8|10060.4|10057.6|10055.3|475
1652704200000|2022-05-16 12:30:00|10059.4|10056.4|10056.3|10054.8|10059.4|10056.8|10054.6|10052.2|787
1652704500000|2022-05-16 12:35:00|10056.7|10054.3|10057.2|10054.8|10057.3|10055.3|10054|10051.9|641
1652704800000|2022-05-16 12:40:00|10057.1|10054.7|10050|10048.5|10057.1|10055.3|10047.7|10045.4|655
1652705100000|2022-05-16 12:45:00|10049.9|10048.4|10048.5|10047|10050.4|10048.4|10045.6|10043.6|574
1652705400000|2022-05-16 12:50:00|10048.4|10046.9|10043.7|10042.2|10049.7|10047.3|10042.6|10040.9|581
1652705700000|2022-05-16 12:55:00|10043.6|10042.1|10045.6|10044.1|10046.9|10044.9|10043.2|10041.2|419
1652706000000|2022-05-16 13:00:00|10045.9|10044.4|10042.8|10041.3|10047.1|10045.2|10041.1|10039.3|507
1652706300000|2022-05-16 13:05:00|10042.7|10041.2|10042.1|10039.7|10044.4|10042.7|10040.3|10038.5|398
1652706600000|2022-05-16 13:10:00|10042.2|10039.8|10045.6|10043.2|10046|10043.9|10038.9|10037.1|548
1652706900000|2022-05-16 13:15:00|10045.5|10043.1|10045.9|10043.5|10049|10047.2|10044.5|10042.1|544
1652707200000|2022-05-16 13:20:00|10045.8|10043.4|10048.7|10047.2|10049.4|10047.9|10043.4|10041.4|539
1652707500000|2022-05-16 13:25:00|10048.8|10047.3|10048.9|10046.5|10050.8|10049.3|10047.3|10045.6|645
1652707800000|2022-05-16 13:30:00|10049|10046.6|10050.3|10048.8|10053|10050.7|10048.7|10046.4|543
1652708100000|2022-05-16 13:35:00|10050.4|10048.9|10047.5|10045.1|10052.9|10051.2|10047.1|10045|598
1652708400000|2022-05-16 13:40:00|10047.6|10045.2|10052.6|10050.2|10052.8|10050.7|10045.6|10043.6|735
1652708700000|2022-05-16 13:45:00|10052.2|10050.7|10055.5|10053.1|10056.9|10055.4|10050.6|10048.4|630
1652709000000|2022-05-16 13:50:00|10055.4|10053|10051.8|10049.4|10055.4|10053.4|10048.9|10047.2|801
1652709300000|2022-05-16 13:55:00|10051.7|10049.3|10057.3|10055.8|10059.9|10057.9|10051.3|10049|707
1652709600000|2022-05-16 14:00:00|10057.2|10055.7|10061|10058.6|10062.3|10060.3|10055.3|10053.4|722
1652709900000|2022-05-16 14:05:00|10060.8|10059.3|10055.1|10053.6|10061.3|10059.4|10053.8|10052.3|797
1652710200000|2022-05-16 14:10:00|10055|10053.5|10048.6|10046.2|10055.5|10053.6|10045.6|10043.3|769
1652710500000|2022-05-16 14:15:00|10048.2|10046.7|10047|10045.5|10051|10049.1|10047|10045.5|585
1652710800000|2022-05-16 14:20:00|10047.1|10045.6|10046.3|10044.8|10047.4|10045.6|10045.1|10043.1|486
1652711100000|2022-05-16 14:25:00|10046.4|10044.9|10041.1|10039.6|10047|10045.4|10039.7|10037.8|630
1652711400000|2022-05-16 14:30:00|10041|10039.5|10043.5|10042|10043.6|10042.1|10040.6|10039.1|489
1652711700000|2022-05-16 14:35:00|10043.4|10041.9|10043.8|10042.3|10046.9|10045|10041.3|10039.4|517
1652712000000|2022-05-16 14:40:00|10043.9|10042.4|10051.7|10049.3|10053.6|10051.7|10043.8|10042.3|644
1652712300000|2022-05-16 14:45:00|10051.8|10049.4|10059.7|10057.3|10061.5|10059.3|10050.2|10048.5|752
1652712600000|2022-05-16 14:50:00|10059.3|10057.8|10052.8|10051.3|10061.4|10059.1|10052.7|10050.7|801
1652712900000|2022-05-16 14:55:00|10052.9|10051.4|10049.9|10047.5|10053.3|10051.4|10046.2|10043.9|991
1652713200000|2022-05-16 15:00:00|10050|10047.6|10048.7|10046.3|10051.2|10048.8|10046.7|10044.4|738
1652713500000|2022-05-16 15:05:00|10048.6|10046.2|10049.6|10048.1|10051.2|10048.8|10047.8|10045.8|416
1652713800000|2022-05-16 15:10:00|10049.9|10047.5|10050.1|10047.7|10053|10051.2|10049.4|10047.5|540
1652714100000|2022-05-16 15:15:00|10049.6|10048.1|10045.5|10043.1|10050.1|10048.2|10044.1|10042.5|585
1652714400000|2022-05-16 15:20:00|10045.6|10043.2|10041.6|10040.1|10045.6|10043.9|10041.6|10040|443
1652714700000|2022-05-16 15:25:00|10041.5|10040|10040.1|10037.7|10043.3|10041.8|10039.4|10037.6|364
1652715000000|2022-05-16 15:30:00|10039.7|10038.2|10036.3|10034.8|10040.6|10038.6|10035.6|10034.1|522
1652715300000|2022-05-16 15:35:00|10036.4|10034.9|10034.8|10032.4|10039.7|10038.2|10034.1|10032.3|457
1652715600000|2022-05-16 15:40:00|10034.7|10032.3|10026.7|10025.2|10035|10033.4|10026.7|10024.9|544
1652715900000|2022-05-16 15:45:00|10026.8|10025.3|10029.5|10028|10029.9|10028.4|10025.1|10023.2|394
1652716200000|2022-05-16 15:50:00|10029.2|10027.7|10028.9|10027.4|10031.9|10029.9|10028|10026|378
1652716500000|2022-05-16 15:55:00|10028.8|10027.3|10029.1|10026.7|10029.8|10028.3|10028.2|10026.3|224
1652716800000|2022-05-16 16:00:00|10029.2|10026.8|10030.9|10029.4|10031.5|10029.6|10028.7|10026.7|551
1652717100000|2022-05-16 16:05:00|10031.1|10029.6|10032.5|10031|10033.8|10031.9|10030.6|10028.8|485
1652717400000|2022-05-16 16:10:00|10032.6|10031.1|10033|10031.5|10037.6|10035.6|10032.3|10030.8|441
1652717700000|2022-05-16 16:15:00|10032.9|10031.4|10032.3|10030.8|10034.4|10032.8|10031.9|10030|480
1652718000000|2022-05-16 16:20:00|10032.2|10030.7|10032.4|10030.9|10033.6|10031.7|10031.1|10029.6|366
1652718300000|2022-05-16 16:25:00|10032.3|10030.8|10032.7|10031.2|10033.3|10031.4|10031.6|10029.8|362
1652718600000|2022-05-16 16:30:00|10032.8|10031.3|10031.3|10029.8|10033.9|10032.4|10031.1|10029.6|303
1652718900000|2022-05-16 16:35:00|10031.4|10029.9|10031.9|10030.4|10032.4|10030.9|10030|10028.5|356
1652719200000|2022-05-16 16:40:00|10032|10030.5|10030.7|10029.2|10032.6|10031.1|10030.2|10028.7|375
1652719500000|2022-05-16 16:45:00|10030.6|10029.1|10027.5|10026|10031.5|10029.9|10027.5|10026|341
1652719800000|2022-05-16 16:50:00|10027.6|10026.1|10026.7|10025.2|10027.6|10026.1|10025.2|10023.2|349
1652720100000|2022-05-16 16:55:00|10026.5|10025|10025.8|10023.4|10026.8|10025|10025|10022.9|377
1652720400000|2022-05-16 17:00:00|10025.9|10023.5|10025.1|10023.6|10026.7|10024.9|10023.4|10021.9|415
1652720700000|2022-05-16 17:05:00|10025.2|10023.7|10027.8|10026.3|10027.9|10026.4|10025.1|10023.6|392
1652721000000|2022-05-16 17:10:00|10027.9|10026.4|10031|10029.5|10031.2|10029.7|10027.7|10026.2|429
1652721300000|2022-05-16 17:15:00|10031.1|10029.6|10034.5|10033|10034.6|10033.1|10030.8|10029.3|517
1652721600000|2022-05-16 17:20:00|10034.4|10032.9|10032|10030.5|10034.5|10033|10031.3|10029.8|290
1652721900000|2022-05-16 17:25:00|10032.1|10030.6|10032|10030.5|10032.7|10031.2|10030.7|10029|433
1652722200000|2022-05-16 17:30:00|10031.9|10030.4|10033.5|10032|10033.8|10032.3|10031.2|10029.5|292
1652722500000|2022-05-16 17:35:00|10033.6|10032.1|10031.4|10029.9|10033.6|10032.1|10030.9|10029|340
1652722800000|2022-05-16 17:40:00|10031.3|10029.8|10031.7|10029.3|10032.5|10030.6|10030.4|10028.3|350
1652723100000|2022-05-16 17:45:00|10031.8|10029.4|10031.9|10030.4|10032.4|10030.9|10030.1|10028.6|366
1652723400000|2022-05-16 17:50:00|10032|10030.5|10030.7|10029.2|10032.5|10031|10030.6|10029.1|299
1652723700000|2022-05-16 17:55:00|10030.6|10029.1|10031.2|10029.7|10031.6|10030.1|10030.3|10028.6|245
1652724000000|2022-05-16 18:00:00|10031.1|10029.6|10031.7|10030.2|10032.1|10030.6|10031|10029.5|364
1652724300000|2022-05-16 18:05:00|10031.6|10030.1|10030.8|10029.3|10033.6|10032.1|10030.4|10028.9|525
1652724600000|2022-05-16 18:10:00|10030.7|10029.2|10030.4|10028.9|10031.3|10029.8|10028.8|10027.3|458
1652724900000|2022-05-16 18:15:00|10030.3|10028.8|10031.9|10030.4|10032.4|10030.5|10030|10027.8|468
1652725200000|2022-05-16 18:20:00|10032|10030.5|10031.5|10030|10034.1|10032.2|10031.3|10029.4|335
1652725500000|2022-05-16 18:25:00|10031.2|10029.7|10031.4|10029.9|10033|10031.2|10030.8|10028.9|397
1652725800000|2022-05-16 18:30:00|10031.5|10030|10027.3|10025.8|10031.6|10030|10026.7|10024.8|446
1652726100000|2022-05-16 18:35:00|10027.4|10025.9|10026.4|10024.9|10028.3|10026.2|10025|10023.4|619
1652726400000|2022-05-16 18:40:00|10026.5|10025|10024.3|10022.8|10027.2|10025.7|10023.5|10022|613
1652726700000|2022-05-16 18:45:00|10024.2|10022.7|10022.6|10021.1|10025|10023.2|10022.5|10021|571
1652727000000|2022-05-16 18:50:00|10022.4|10020.9|10015.2|10012.8|10022.4|10020.9|10014.4|10012.5|630
1652727300000|2022-05-16 18:55:00|10015.3|10012.9|10014.3|10012.8|10015.3|10013.2|10008.5|10006.6|714
1652727600000|2022-05-16 19:00:00|10014.4|10012.9|10019.4|10017.9|10020|10018.2|10014.1|10012.5|502
1652727900000|2022-05-16 19:05:00|10019.5|10018|10015|10013.5|10019.6|10018.1|10014.2|10012.6|523
1652728200000|2022-05-16 19:10:00|10015.1|10013.6|10017.9|10016.4|10018.3|10016.4|10015|10013.4|441
1652728500000|2022-05-16 19:15:00|10017.4|10015.9|10015.3|10013.8|10017.5|10016|10014.2|10012.7|341
1652728800000|2022-05-16 19:20:00|10015.2|10013.7|10017.8|10016.3|10018.9|10016.9|10015.2|10013.7|384
1652729100000|2022-05-16 19:25:00|10018.1|10016.6|10019.4|10017.9|10019.9|10018|10017.7|10015.9|470
1652729400000|2022-05-16 19:30:00|10019.3|10017.8|10020.2|10018.7|10021|10019.5|10019.1|10017.3|455
1652729700000|2022-05-16 19:35:00|10020.1|10018.6|10020.4|10018.9|10021.5|10020|10019.9|10018.1|412
1652730000000|2022-05-16 19:40:00|10020.5|10019|10020.9|10019.4|10022.9|10021|10019.8|10017.8|412
1652730300000|2022-05-16 19:45:00|10021|10019.5|10021.9|10020.4|10022.5|10021|10020.8|10019|499
1652730600000|2022-05-16 19:50:00|10021.8|10020.3|10020.9|10019.4|10022.3|10020.8|10020.3|10018.8|440
1652730900000|2022-05-16 19:55:00|10021|10019.5|10024.4|10022.9|10025.4|10023.9|10020.9|10019.4|498
1652731200000|2022-05-16 20:00:00|10024.5|10023|10028.4|10026.9|10028.9|10027|10024.4|10022.9|247
1652731500000|2022-05-16 20:05:00|10028.3|10026.8|10027.5|10025.1|10028.7|10027|10027|10025.1|232
1652731800000|2022-05-16 20:10:00|10027.4|10025|10026.8|10024.4|10028.1|10026.2|10026.3|10024.3|310
1652732100000|2022-05-16 20:15:00|10026.7|10024.3|10025.8|10024.3|10026.8|10024.9|10025.4|10023.6|308
1652732400000|2022-05-16 20:20:00|10025.9|10024.4|10024.5|10023|10026.3|10024.4|10024.5|10022.9|350
1652732700000|2022-05-16 20:25:00|10024.6|10023.1|10027.4|10025.9|10028.3|10026.8|10024.5|10023|409
1652733000000|2022-05-16 20:30:00|10027.2|10025.7|10021.1|10018.7|10028.1|10026.1|10020.9|10018.6|392
1652733300000|2022-05-16 20:35:00|10021.2|10018.8|10021.9|10019.5|10022.1|10019.7|10021.1|10018.7|237
1652733600000|2022-05-16 20:40:00|10021.8|10019.4|10021.7|10019.3|10022.2|10019.9|10021.4|10019.1|357
1652733900000|2022-05-16 20:45:00|10021.6|10019.2|10019.7|10017.3|10022.1|10019.7|10018.9|10016.8|201
1652734200000|2022-05-16 20:50:00|10019.6|10017.2|10019.8|10017.4|10020|10017.6|10019.5|10017|112
1652734500000|2022-05-16 20:55:00|10019.7|10017.3|10027.5|10017.5|10028|10018.4|10019.6|10011.7|366
1652734800000|2022-05-16 21:00:00|10026.6|10016.6|10028.3|10018.3|10028.3|10018.3|10026.6|10016.6|21
1652735100000|2022-05-16 21:05:00|10028.9|10018.9|10028.4|10018.4|10029|10019|10026.2|10016.2|11
1652735400000|2022-05-16 21:10:00|10024.4|10014.4|10029.6|10019.6|10031.5|10021.5|10023.9|10013.9|34
1652735700000|2022-05-16 21:15:00|10029.3|10019.3|10026.7|10016.7|10033.7|10023.7|10024.5|10014.5|81
1652736000000|2022-05-16 21:20:00|10027.3|10017.3|10026.6|10016.6|10031.2|10021.2|10023.9|10013.9|99
1652736300000|2022-05-16 21:25:00|10027.2|10017.2|10029.1|10019.1|10033.7|10023.7|10025.6|10015.6|71
1652736600000|2022-05-16 21:30:00|10027.6|10017.6|10016.5|10006.5|10027.6|10017.6|10016.4|10006.4|258
1652736900000|2022-05-16 21:35:00|10017.9|10007.9|10024.9|10014.9|10026.5|10016.5|10015.3|10005.3|57
1652737200000|2022-05-16 21:40:00|10020.4|10010.4|10026.1|10016.1|10028.5|10018.5|10019|10009|72
1652737500000|2022-05-16 21:45:00|10017.5|10007.5|10024|10014|10027.1|10017.1|10017.5|10007.5|327
1652737800000|2022-05-16 21:50:00|10023.6|10013.6|10024.9|10014.9|10033.7|10023.7|10022.2|10012.2|135
1652738100000|2022-05-16 21:55:00|10023.3|10013.3|10030.2|10020.2|10031.1|10021.1|10021.5|10011.5|271
1652738400000|2022-05-16 22:00:00|10030.3|10020.3|10018.7|10014.1|10030.3|10020.3|10018|10011.3|374
1652738700000|2022-05-16 22:05:00|10018.6|10014.2|10017.7|10014.2|10020.2|10015.2|10017|10010.9|228
1652739000000|2022-05-16 22:10:00|10018|10014.5|10020|10017.3|10023.3|10017.5|10016.6|10012|296
1652739300000|2022-05-16 22:15:00|10019.9|10017.4|10020.7|10017.4|10022.8|10018|10019.6|10015.1|393
1652739600000|2022-05-16 22:20:00|10020.6|10017.5|10019.6|10017.1|10021.2|10017.9|10019.5|10016.3|317
1652739900000|2022-05-16 22:25:00|10019.5|10016.8|10020.2|10017.1|10020.9|10017.6|10018.9|10016|847
1652740200000|2022-05-16 22:30:00|10020.1|10017.2|10020|10017.4|10020.2|10017.6|10018|10015.5|797
1652740500000|2022-05-16 22:35:00|10019.9|10017.5|10020.4|10017.9|10020.7|10018.1|10019.8|10017|1048
1652740800000|2022-05-16 22:40:00|10020.5|10018|10020.9|10018.5|10020.9|10018.5|10020.2|10017.5|843
1652741100000|2022-05-16 22:45:00|10020.8|10018.4|10022.1|10019.7|10023.5|10021.5|10020.8|10018.4|243
1652741400000|2022-05-16 22:50:00|10022|10019.6|10020.2|10017.8|10022.3|10019.9|10020.2|10017.8|92
1652741700000|2022-05-16 22:55:00|10020.1|10017.7|10020.2|10017.8|10020.5|10018.1|10019.6|10016.8|93
1652742000000|2022-05-16 23:00:00|10020|10017.6|10022.2|10019.8|10022.8|10020.7|10020|10017.5|121
1652742300000|2022-05-16 23:05:00|10022.1|10019.7|10021.6|10019.2|10023.4|10021.5|10021|10018.7|202
1652742600000|2022-05-16 23:10:00|10021.7|10019.3|10022.6|10020.2|10023.3|10021.3|10020|10018.4|312
1652742900000|2022-05-16 23:15:00|10022.5|10020.1|10021.9|10020.4|10022.7|10020.7|10020.9|10018.5|263
1652743200000|2022-05-16 23:20:00|10022|10020.5|10023.8|10021.4|10023.9|10022|10021.8|10019.8|317
1652743500000|2022-05-16 23:25:00|10023.9|10021.5|10020.8|10018.4|10023.9|10021.7|10020.7|10018.4|358
1652743800000|2022-05-16 23:30:00|10020.9|10018.5|10021.1|10018.7|10022.3|10019.9|10019.7|10017.3|323
1652744100000|2022-05-16 23:35:00|10021.2|10018.8|10019.6|10017.2|10022.2|10019.8|10019.3|10016.9|326
1652744400000|2022-05-16 23:40:00|10019.5|10017.1|10019.9|10017.5|10020.9|10018.7|10019.3|10016.9|293
1652744700000|2022-05-16 23:45:00|10020|10017.6|10019.4|10017|10020.7|10018.5|10019.3|10017|378
1652745000000|2022-05-16 23:50:00|10019.5|10017.1|10020.1|10017.7|10021.1|10018.8|10019.4|10017|376
1652745300000|2022-05-16 23:55:00|10020|10017.6|10021.9|10019.5|10021.9|10019.8|10018.9|10016.5|305
1652745600000|2022-05-17 00:00:00|10021.8|10019.4|10014.5|10012.1|10021.9|10019.7|10014.3|10011.9|712
1652745900000|2022-05-17 00:05:00|10014.4|10012|10012.2|10009.8|10016.1|10013.7|10011.7|10009.5|474
1652746200000|2022-05-17 00:10:00|10012.3|10009.9|10015.4|10013|10016.4|10014|10012|10009.6|457
1652746500000|2022-05-17 00:15:00|10015.5|10013.1|10015.9|10013.5|10017.1|10015|10014.4|10012|501
1652746800000|2022-05-17 00:20:00|10015.8|10013.4|10015.7|10013.3|10016.5|10014.5|10013.8|10011.9|646
1652747100000|2022-05-17 00:25:00|10015.8|10013.4|10014.6|10013.1|10016.9|10014.8|10014.3|10012.4|487
1652747400000|2022-05-17 00:30:00|10014.5|10013|10014.2|10011.8|10016.2|10014.3|10013.2|10011.2|462
1652747700000|2022-05-17 00:35:00|10014|10011.6|10015.3|10013.8|10016|10014|10013.1|10011.1|465
1652748000000|2022-05-17 00:40:00|10015.5|10014|10014.6|10013.1|10016|10014.2|10014.4|10012.6|423
1652748300000|2022-05-17 00:45:00|10015.2|10012.8|10015.2|10013.7|10015.9|10014|10012.9|10011.4|445
1652748600000|2022-05-17 00:50:00|10015.5|10014|10015.8|10014.3|10018.1|10015.7|10014.8|10012.9|610
1652748900000|2022-05-17 00:55:00|10016.7|10014.4|10017.2|10015.7|10018.9|10016.9|10015.5|10013.8|589
1652749200000|2022-05-17 01:00:00|10017.3|10015.8|10021|10018.6|10021.7|10019.9|10017.3|10015.6|598
1652749500000|2022-05-17 01:05:00|10020.4|10018.9|10020.2|10017.8|10021.8|10019.6|10019.4|10017.1|402
1652749800000|2022-05-17 01:10:00|10020.5|10018.1|10019.6|10017.2|10021.5|10019.4|10019|10016.9|331
1652750100000|2022-05-17 01:15:00|10019.7|10017.3|10020.5|10018.1|10020.7|10018.8|10018.7|10016.8|531
1652750400000|2022-05-17 01:20:00|10020.6|10018.2|10021.3|10019.8|10023.1|10021.2|10020.1|10018.1|524
1652750700000|2022-05-17 01:25:00|10021.4|10019.9|10022.8|10020.4|10023.5|10021.4|10021.4|10019.5|269
1652751000000|2022-05-17 01:30:00|10022.9|10020.5|10021.4|10019|10023.7|10021.3|10019.8|10017.4|657
1652751300000|2022-05-17 01:35:00|10020.9|10019.4|10019.5|10017.1|10021.1|10019.5|10015.8|10013.7|684
1652751600000|2022-05-17 01:40:00|10019.6|10017.2|10018.2|10015.8|10020.2|10018|10016.8|10014.4|606
1652751900000|2022-05-17 01:45:00|10018.1|10015.7|10018.2|10016.7|10019.3|10017.3|10017.6|10015.7|333
1652752200000|2022-05-17 01:50:00|10018.1|10016.6|10019.3|10016.9|10020|10018|10017|10015|568
1652752500000|2022-05-17 01:55:00|10018.6|10017.1|10015.5|10014|10018.8|10017.3|10014.9|10013.4|484
1652752800000|2022-05-17 02:00:00|10015.6|10014.1|10016.8|10015.3|10018.4|10016.4|10014.4|10012.5|525
1652753100000|2022-05-17 02:05:00|10016.7|10015.2|10018.5|10017|10018.9|10017.3|10016.2|10014.4|404
1652753400000|2022-05-17 02:10:00|10019|10016.6|10019.1|10017.6|10019.8|10018|10017.4|10015.5|419
1652753700000|2022-05-17 02:15:00|10019|10017.5|10019.9|10018.4|10020.8|10019|10018.6|10016.8|383
1652754000000|2022-05-17 02:20:00|10019.8|10018.3|10021|10018.6|10022|10020.4|10019.8|10018.3|367
1652754300000|2022-05-17 02:25:00|10021.1|10019.6|10020.9|10018.5|10021.5|10019.7|10018.9|10016.9|421
1652754600000|2022-05-17 02:30:00|10020.8|10018.4|10021.4|10019|10022.1|10020|10019.4|10017.5|467
1652754900000|2022-05-17 02:35:00|10021.5|10019.1|10020.3|10018.8|10022.3|10020.3|10020.2|10018.3|309
1652755200000|2022-05-17 02:40:00|10020.4|10018.9|10022.2|10019.8|10022.3|10020.3|10018.5|10016.8|291
1652755500000|2022-05-17 02:45:00|10022.3|10019.9|10021.5|10019.1|10022.3|10020.4|10020.7|10018.6|247
1652755800000|2022-05-17 02:50:00|10021.4|10019|10021.5|10020|10022.3|10020.6|10020.5|10018.4|210
1652756100000|2022-05-17 02:55:00|10021.6|10020.1|10021.2|10018.8|10022.1|10020.1|10019.6|10017.6|237
1652756400000|2022-05-17 03:00:00|10021.1|10018.7|10022|10020.5|10022.7|10021.2|10020.4|10018.5|285
1652756700000|2022-05-17 03:05:00|10021.9|10020.4|10022.2|10019.8|10023.2|10021.3|10021.4|10019.6|306
1652757000000|2022-05-17 03:10:00|10022|10020.5|10023.3|10021.8|10023.9|10022.2|10021.7|10019.7|324
1652757300000|2022-05-17 03:15:00|10023.4|10021.9|10023|10021.5|10024|10022.1|10022.7|10020.8|247
1652757600000|2022-05-17 03:20:00|10022.9|10021.4|10022.4|10020|10023|10021.4|10020.7|10018.3|343
1652757900000|2022-05-17 03:25:00|10022.3|10019.9|10023.4|10021|10023.6|10021.5|10021.7|10019.8|340
1652758200000|2022-05-17 03:30:00|10023.5|10021.1|10023.2|10021.7|10024.7|10022.9|10022.2|10020.1|289
1652758500000|2022-05-17 03:35:00|10023.1|10021.6|10023.8|10022.3|10024.8|10022.9|10022.7|10020.6|291
1652758800000|2022-05-17 03:40:00|10023.7|10022.2|10022.9|10021.4|10024.2|10022.3|10022.2|10020.3|246
1652759100000|2022-05-17 03:45:00|10023.3|10020.9|10022.3|10020.8|10024.4|10022.3|10021.8|10020.3|320
1652759400000|2022-05-17 03:50:00|10022.2|10020.7|10022.4|10020.9|10023.9|10022.1|10022|10020.2|206
1652759700000|2022-05-17 03:55:00|10022.5|10021|10021.9|10020.4|10022.8|10021.1|10021.2|10019.3|225
1652760000000|2022-05-17 04:00:00|10021.8|10020.3|10022.3|10020.8|10023.1|10021.6|10021.7|10019.9|160
1652760300000|2022-05-17 04:05:00|10022.2|10020.7|10022.9|10021.4|10023.7|10022.1|10021.7|10019.9|194
1652760600000|2022-05-17 04:10:00|10022.6|10021.1|10019.3|10017.8|10023.6|10022.1|10018.9|10017.3|258
1652760900000|2022-05-17 04:15:00|10019.4|10017.9|10018.4|10016.9|10021.9|10020|10018.4|10016.4|305
1652761200000|2022-05-17 04:20:00|10018.5|10017|10018.5|10017|10021|10019.1|10017.6|10015.3|268
1652761500000|2022-05-17 04:25:00|10018.4|10016.9|10020.9|10018.5|10021|10018.9|10018.4|10016.4|229
1652761800000|2022-05-17 04:30:00|10020.4|10018.9|10020|10017.6|10021.3|10019.8|10019|10017.4|252
1652762100000|2022-05-17 04:35:00|10019.9|10017.5|10019.4|10017|10020|10018|10018.3|10016.5|274
1652762400000|2022-05-17 04:40:00|10019.3|10016.9|10021.4|10019|10022.1|10020|10019|10016.9|359
1652762700000|2022-05-17 04:45:00|10021.5|10019.1|10020.8|10019.3|10021.6|10019.6|10019.5|10017.9|232
1652763000000|2022-05-17 04:50:00|10021.2|10018.8|10019.2|10017.7|10021.3|10019.3|10018.9|10017.3|261
1652763300000|2022-05-17 04:55:00|10019.3|10017.8|10018.7|10017.2|10020.5|10018.8|10018.6|10016.6|229
1652763600000|2022-05-17 05:00:00|10018.8|10017.3|10018.6|10017.1|10019.6|10017.5|10018.3|10016.3|222
1652763900000|2022-05-17 05:05:00|10018.4|10016.9|10017|10015.5|10018.9|10017.2|10016.6|10014.6|316
1652764200000|2022-05-17 05:10:00|10016.9|10015.4|10015.8|10013.4|10017.9|10015.9|10015|10013.2|247
1652764500000|2022-05-17 05:15:00|10015.7|10013.3|10012.2|10010.7|10015.7|10013.3|10011.5|10009.4|291
1652764800000|2022-05-17 05:20:00|10012.3|10010.8|10014.6|10013.1|10015|10013.2|10011.5|10009.5|330
1652765100000|2022-05-17 05:25:00|10014.3|10012.8|10014.4|10012.9|10015.6|10013.6|10013.1|10011.2|318
1652765400000|2022-05-17 05:30:00|10014.9|10012.5|10016.7|10014.3|10016.8|10014.7|10013.9|10012|335
1652765700000|2022-05-17 05:35:00|10016.6|10014.2|10017.5|10016|10018.6|10016.6|10015.6|10013.4|320
1652766000000|2022-05-17 05:40:00|10017.6|10016.1|10018.2|10015.8|10018.6|10016.8|10015.9|10014|426
1652766300000|2022-05-17 05:45:00|10017.7|10016.2|10012.8|10011.3|10017.8|10016.3|10011.8|10009.4|549
1652766600000|2022-05-17 05:50:00|10012.5|10011|10011.8|10009.4|10015.1|10013.2|10010.5|10008.2|372
1652766900000|2022-05-17 05:55:00|10011.9|10009.5|10013.7|10011.3|10014.6|10011.7|10010|10008.1|419
1652767200000|2022-05-17 06:00:00|10014|10011.6|10010.2|10008.7|10014.2|10011.9|10009.9|10008.2|776
1652767500000|2022-05-17 06:05:00|10010.1|10008.6|10005.8|10004.3|10011.9|10009.8|10005.2|10003.3|751
1652767800000|2022-05-17 06:10:00|10005.6|10004.1|10008.1|10006.6|10009.8|10008.1|10005.2|10003.2|591
1652768100000|2022-05-17 06:15:00|10008|10006.5|10012.3|10010.8|10013.2|10011.4|10007.4|10005.5|562
1652768400000|2022-05-17 06:20:00|10012.2|10010.7|10010.6|10008.2|10013.3|10011.4|10010|10007.9|644
1652768700000|2022-05-17 06:25:00|10010.2|10008.7|10009.5|10008|10012.7|10010.8|10008.3|10006.8|400
1652769000000|2022-05-17 06:30:00|10009.4|10007.9|10006.6|10004.2|10010.6|10009.1|10006|10004|523
1652769300000|2022-05-17 06:35:00|10006.5|10004.1|10000.9|9998.5|10007.2|10005.2|9997|9994.4|575
1652769600000|2022-05-17 06:40:00|10000.8|9999.4|10001.7|9999.3|10004.2|10002.1|9999.8|9997.6|404
1652769900000|2022-05-17 06:45:00|10001.6|9999.2|10000.5|9998.1|10003.6|10001.5|10000|9997.9|512
1652770200000|2022-05-17 06:50:00|10000.4|9998|9997.1|9994.7|10001|9998.8|9995.9|9993.5|532
1652770500000|2022-05-17 06:55:00|9997|9994.6|9996.7|9994.3|9997.4|9995.4|9994.2|9992|545
1652770800000|2022-05-17 07:00:00|9996.6|9994.2|9998.2|9996.7|10002.3|10000.3|9996.2|9994.2|721
1652771100000|2022-05-17 07:05:00|9998.9|9996.5|9996.5|9995|10000.7|9999.2|9996.1|9994.1|742
1652771400000|2022-05-17 07:10:00|9996.7|9995.2|9996.4|9994|9998.6|9996.6|9994.4|9992.5|707
1652771700000|2022-05-17 07:15:00|9996|9994.5|9997.9|9996.4|9998.9|9996.9|9994.3|9992.3|647
1652772000000|2022-05-17 07:20:00|9998|9996.5|9999.8|9998.3|10000.3|9998.3|9997.7|9995.7|504
1652772300000|2022-05-17 07:25:00|10000|9998.5|9997.2|9995.7|10001|9999.3|9997.2|9995.4|501
1652772600000|2022-05-17 07:30:00|9997.1|9995.6|9999.4|9997|10000.8|9999.2|9995.2|9993.3|643
1652772900000|2022-05-17 07:35:00|9999.2|9996.8|9993.5|9992|10000.6|9998.2|9993|9991.1|596
1652773200000|2022-05-17 07:40:00|9993.6|9992.1|9996.1|9994.6|9997.7|9995.7|9993|9991.2|670
1652773500000|2022-05-17 07:45:00|9996.3|9994.8|9988.9|9986.5|9997.3|9995.5|9986.1|9983.7|757
1652773800000|2022-05-17 07:50:00|9988.8|9986.4|9989.8|9987.4|9993.3|9991.2|9986.1|9984|693
1652774100000|2022-05-17 07:55:00|9989.9|9987.5|9985.2|9982.8|9991.2|9989.4|9984.6|9982.6|618
1652774400000|2022-05-17 08:00:00|9985.3|9982.9|9979.3|9976.9|9986.7|9984.8|9978.7|9976.5|610
1652774700000|2022-05-17 08:05:00|9979.4|9977|9969.8|9967.4|9979.8|9977.5|9966.6|9963.7|782
1652775000000|2022-05-17 08:10:00|9969.9|9967.5|9959.6|9957.2|9972|9969.6|9959.2|9956.8|878
1652775300000|2022-05-17 08:15:00|9959.8|9957.4|9968.3|9965.9|9969.2|9967.2|9958.6|9956.5|767
1652775600000|2022-05-17 08:20:00|9968.4|9966|9970.4|9968.9|9971.3|9968.9|9964.8|9962.7|706
1652775900000|2022-05-17 08:25:00|9970.3|9968.8|9969.3|9966.9|9971.7|9969.7|9966.2|9964.1|463
1652776200000|2022-05-17 08:30:00|9969.2|9966.8|9973.6|9972.1|9974.8|9972.7|9966.5|9964.6|608
1652776500000|2022-05-17 08:35:00|9973.7|9972.2|9972.2|9969.8|9974.5|9972.5|9968.8|9966.9|724
1652776800000|2022-05-17 08:40:00|9972.1|9969.7|9968.8|9967.3|9974.4|9972.8|9967.1|9965.2|764
1652777100000|2022-05-17 08:45:00|9968.7|9967.2|9968.7|9966.3|9970.1|9968.1|9966.1|9964.3|804
1652777400000|2022-05-17 08:50:00|9968.9|9966.5|9966.5|9965|9969.2|9967.3|9964|9962.1|712
1652777700000|2022-05-17 08:55:00|9966.6|9965.1|9964.9|9962.5|9967.6|9965.9|9963.1|9961.3|458
1652778000000|2022-05-17 09:00:00|9964.8|9962.4|9965.8|9964.3|9968.1|9966.3|9963.4|9961.9|532
1652778300000|2022-05-17 09:05:00|9965.9|9964.4|9966.4|9964.9|9967.1|9965.5|9964.3|9962.4|646
1652778600000|2022-05-17 09:10:00|9966|9964.5|9967.6|9966.1|9967.9|9966.4|9964.3|9962.8|654
1652778900000|2022-05-17 09:15:00|9967.5|9966|9967|9965.5|9967.8|9966.3|9966.1|9964.3|609
1652779200000|2022-05-17 09:20:00|9967.4|9965|9965.1|9963.6|9967.4|9965.7|9963.1|9961.6|644
1652779500000|2022-05-17 09:25:00|9965|9963.5|9965.1|9963.6|9968.4|9966.9|9964.9|9963.1|489
1652779800000|2022-05-17 09:30:00|9965.3|9963.8|9966.2|9963.8|9967.6|9966.1|9965.1|9963.6|369
1652780100000|2022-05-17 09:35:00|9965.8|9964.3|9968.3|9966.8|9969.4|9967.4|9963.9|9962.3|379
1652780400000|2022-05-17 09:40:00|9968.4|9966.9|9967.8|9966.3|9968.8|9967.2|9967.1|9965.6|395
1652780700000|2022-05-17 09:45:00|9967.9|9966.4|9972.2|9970.7|9973.5|9972|9967.8|9966.3|348
1652781000000|2022-05-17 09:50:00|9972.7|9970.3|9972.9|9971.4|9975.3|9973.4|9972.2|9970.3|397
1652781300000|2022-05-17 09:55:00|9973.1|9971.6|9965.2|9963.7|9973.2|9971.7|9964.4|9962.3|487
1652781600000|2022-05-17 10:00:00|9965.4|9963.9|9962.1|9960.6|9965.9|9963.9|9961.1|9959.3|443
1652781900000|2022-05-17 10:05:00|9962|9960.5|9965.2|9962.8|9967.5|9965.5|9962|9960.2|550
1652782200000|2022-05-17 10:10:00|9965.3|9962.9|9963.8|9961.4|9965.3|9963.5|9962.1|9960.2|457
1652782500000|2022-05-17 10:15:00|9963.3|9961.8|9955.1|9953.6|9965.1|9963.5|9952.8|9950.6|1063
1652782800000|2022-05-17 10:20:00|9955|9953.5|9956.2|9953.8|9958.8|9956.9|9952.8|9950.9|1001
1652783100000|2022-05-17 10:25:00|9956.3|9953.9|9957|9954.6|9958.4|9956.4|9953.3|9951.4|912
1652783400000|2022-05-17 10:30:00|9957.1|9954.7|9959.9|9958.4|9961.4|9959.3|9955.7|9954|800
1652783700000|2022-05-17 10:35:00|9959.8|9958.3|9958.5|9957|9961.6|9959.7|9956|9954|619
1652784000000|2022-05-17 10:40:00|9958.6|9957.1|9960.5|9959|9962.6|9960.9|9958.4|9956.9|462
1652784300000|2022-05-17 10:45:00|9960.4|9958.9|9957.9|9956.4|9960.8|9959.3|9957.5|9955.5|445
1652784600000|2022-05-17 10:50:00|9958|9956.5|9957.5|9956|9958.9|9957.4|9957.1|9955.3|300
1652784900000|2022-05-17 10:55:00|9957.6|9956.1|9957|9955.5|9958.7|9957.2|9955.6|9954.1|511
1652785200000|2022-05-17 11:00:00|9956.8|9955.3|9953.8|9951.4|9958.3|9956.8|9952.6|9951.1|463
1652785500000|2022-05-17 11:05:00|9953.7|9951.3|9953.9|9951.5|9955.1|9953.5|9952.8|9951.1|462
1652785800000|2022-05-17 11:10:00|9953.5|9952|9952.8|9951.3|9954.9|9953.4|9952.4|9950.9|498
1652786100000|2022-05-17 11:15:00|9953.1|9951.6|9944.5|9942.1|9954.4|9952.9|9943.6|9941.6|636
1652786400000|2022-05-17 11:20:00|9944.4|9942|9939.4|9937.9|9945.1|9943.1|9938|9936|826
1652786700000|2022-05-17 11:25:00|9939.3|9937.8|9937.7|9936.2|9946.1|9944.4|9937.1|9935.2|576
1652787000000|2022-05-17 11:30:00|9937.6|9936.1|9938.2|9935.8|9940.3|9938.8|9937.1|9935.4|548
1652787300000|2022-05-17 11:35:00|9938.1|9935.7|9928.2|9925.8|9938.7|9937.2|9926.6|9924.8|660
1652787600000|2022-05-17 11:40:00|9928.3|9925.9|9926.3|9924.8|9929.6|9927.8|9924.5|9922.6|758
1652787900000|2022-05-17 11:45:00|9926.4|9924.9|9923|9921.5|9927.2|9925.6|9922.6|9920.6|703
1652788200000|2022-05-17 11:50:00|9922.7|9921.2|9919.8|9918.3|9924.4|9922.5|9919.2|9917.7|587
1652788500000|2022-05-17 11:55:00|9919.9|9918.4|9925.4|9923.9|9925.6|9924|9919.6|9918|535
1652788800000|2022-05-17 12:00:00|9925.3|9923.8|9924.1|9922.6|9927.5|9925.6|9923.1|9921.6|526
1652789100000|2022-05-17 12:05:00|9924.2|9922.7|9924.5|9923|9925.6|9923.7|9921.7|9920.2|362
1652789400000|2022-05-17 12:10:00|9924.6|9923.1|9921.6|9920.1|9925|9923.5|9921.2|9919.7|475
1652789700000|2022-05-17 12:15:00|9921.7|9920.2|9923.6|9922.1|9924.9|9923.2|9921.5|9919.5|546
1652790000000|2022-05-17 12:20:00|9923.2|9921.7|9931.9|9930.4|9932.3|9930.7|9923.2|9921.7|513
1652790300000|2022-05-17 12:25:00|9932.4|9930|9935.5|9925.5|9936.5|9932.3|9930.1|9924.8|542
1652790600000|2022-05-17 12:30:00|9935.6|9925.6|9939.3|9937.8|9942|9940.5|9928|9923.5|959
1652790900000|2022-05-17 12:35:00|9939.4|9937.9|9928.8|9926.4|9940.5|9939|9928.5|9926.4|842
1652791200000|2022-05-17 12:40:00|9928.9|9926.5|9924.6|9923.1|9932.1|9930.1|9923.3|9921.2|566
1652791500000|2022-05-17 12:45:00|9924.5|9923|9919.7|9918.2|9925|9923.2|9919.4|9917.4|683
1652791800000|2022-05-17 12:50:00|9919.6|9918.1|9923.4|9921.9|9925.3|9923.4|9919.6|9917.9|610
1652792100000|2022-05-17 12:55:00|9923.1|9921.6|9923.7|9922.2|9924.4|9922.5|9921.4|9919.7|592
1652792400000|2022-05-17 13:00:00|9923.6|9922.1|9929.8|9927.4|9930.1|9928.1|9922.8|9921|764
1652792700000|2022-05-17 13:05:00|9929.9|9927.5|9929.3|9927.8|9934.4|9932.3|9928.9|9927|523
1652793000000|2022-05-17 13:10:00|9929.2|9927.7|9930.4|9928|9930.4|9928.3|9926.3|9923.9|500
1652793300000|2022-05-17 13:15:00|9930.2|9927.8|9932.5|9931|9935.3|9933.1|9928.7|9926.3|657
1652793600000|2022-05-17 13:20:00|9932.4|9930.9|9935.3|9933.8|9935.7|9933.9|9930.2|9928.7|533
1652793900000|2022-05-17 13:25:00|9935.2|9933.7|9937.4|9935.9|9940.2|9938.7|9934.8|9932.8|663
1652794200000|2022-05-17 13:30:00|9937.6|9936.1|9935.8|9934.3|9939|9937.1|9934.1|9932.6|721
1652794500000|2022-05-17 13:35:00|9935.9|9934.4|9934.3|9932.8|9938.8|9937.1|9933.7|9932.1|566
1652794800000|2022-05-17 13:40:00|9934.2|9932.7|9937.9|9936.4|9937.9|9936.4|9932.6|9931|477
1652795100000|2022-05-17 13:45:00|9938.2|9936.7|9938.2|9936.7|9940.7|9939.1|9936.1|9934.6|469
1652795400000|2022-05-17 13:50:00|9938.3|9936.8|9933.7|9932.2|9938.5|9937|9932.6|9931|457
1652795700000|2022-05-17 13:55:00|9934.2|9931.8|9932.1|9930.6|9936.7|9934.8|9931|9929.2|663
1652796000000|2022-05-17 14:00:00|9932|9930.5|9932.3|9930.8|9934.9|9933.4|9929.6|9927.7|733
1652796300000|2022-05-17 14:05:00|9932.2|9930.7|9937.8|9935.4|9940.6|9938.7|9932.2|9930.7|661
1652796600000|2022-05-17 14:10:00|9937.3|9935.8|9934.5|9933|9939.5|9938|9934.3|9932.4|726
1652796900000|2022-05-17 14:15:00|9934.3|9932.8|9933.9|9931.5|9935.5|9933.9|9932.6|9931.1|617
1652797200000|2022-05-17 14:20:00|9933.8|9931.4|9929.4|9927.9|9934.1|9932.6|9929.3|9927.3|609
1652797500000|2022-05-17 14:25:00|9929.8|9927.4|9928|9926.5|9930.4|9928.2|9926.4|9924.6|470
1652797800000|2022-05-17 14:30:00|9927.8|9926.3|9923.3|9921.8|9928.7|9927.2|9923.1|9921.2|649
1652798100000|2022-05-17 14:35:00|9923.2|9921.7|9922.3|9920.8|9925.1|9923.4|9919.9|9918.3|572
1652798400000|2022-05-17 14:40:00|9922.4|9920.9|9925.4|9923.9|9927.3|9925.5|9921.5|9919.8|728
1652798700000|2022-05-17 14:45:00|9925.5|9924|9928.5|9927|9928.5|9927|9923.1|9921.6|696
1652799000000|2022-05-17 14:50:00|9928.6|9927.1|9935.7|9933.3|9938.5|9937|9928.6|9926.7|826
1652799300000|2022-05-17 14:55:00|9935.6|9933.2|9930|9928.5|9935.7|9933.8|9927|9925.5|765
1652799600000|2022-05-17 15:00:00|9929.7|9928.2|9928.2|9926.7|9931.3|9929.8|9928.1|9926.6|558
1652799900000|2022-05-17 15:05:00|9928.3|9926.8|9928.2|9926.7|9929.2|9927.7|9925.2|9923.5|357
1652800200000|2022-05-17 15:10:00|9928.1|9926.6|9925|9923.5|9928.4|9926.9|9922.6|9920.8|379
1652800500000|2022-05-17 15:15:00|9925.1|9923.6|9927.9|9926.4|9928.5|9926.5|9925|9923.5|445
1652800800000|2022-05-17 15:20:00|9927.8|9926.3|9928|9926.5|9930.1|9928.2|9925.6|9924.1|439
1652801100000|2022-05-17 15:25:00|9927.9|9926.4|9927.6|9926.1|9928.6|9926.9|9926.1|9924.6|413
1652801400000|2022-05-17 15:30:00|9927.5|9926|9925.9|9924.4|9927.6|9926.1|9925.8|9924|325
1652801700000|2022-05-17 15:35:00|9925.8|9924.3|9923.2|9921.7|9926.1|9924.5|9922.3|9920.5|415
1652802000000|2022-05-17 15:40:00|9923.3|9921.8|9924|9922.5|9925.8|9923.9|9922.2|9920.1|527
1652802300000|2022-05-17 15:45:00|9923.9|9922.4|9925.8|9923.4|9926|9924.1|9923.1|9921.2|551
1652802600000|2022-05-17 15:50:00|9925.9|9923.5|9924.4|9922.9|9926.3|9924.3|9923.4|9921.7|409
1652802900000|2022-05-17 15:55:00|9924.5|9923|9933.5|9931.1|9933.6|9931.6|9923.7|9922.2|558
1652803200000|2022-05-17 16:00:00|9933.4|9931|9933.5|9932|9936.1|9934|9932.4|9930.6|647
1652803500000|2022-05-17 16:05:00|9933.6|9932.1|9932.5|9931|9937.4|9935.5|9932.1|9930.6|501
1652803800000|2022-05-17 16:10:00|9932.4|9930.9|9930.9|9929.4|9932.7|9931.2|9930.7|9929.2|439
1652804100000|2022-05-17 16:15:00|9930.8|9929.3|9926.3|9924.8|9930.9|9929.4|9926.2|9924.7|547
1652804400000|2022-05-17 16:20:00|9926.2|9924.7|9924.1|9922.6|9926.3|9924.8|9922.9|9921.4|519
1652804700000|2022-05-17 16:25:00|9924|9922.5|9925.2|9923.7|9926.3|9924.8|9923.9|9922.4|440
1652805000000|2022-05-17 16:30:00|9925.1|9923.6|9929.4|9927.9|9930.7|9928.8|9925.1|9923.6|410
1652805300000|2022-05-17 16:35:00|9929.5|9928|9935.2|9933.7|9935.9|9934.4|9928.9|9927.4|409
1652805600000|2022-05-17 16:40:00|9935.1|9933.6|9934.6|9933.1|9937.4|9935.9|9934.3|9932.7|518
1652805900000|2022-05-17 16:45:00|9934.7|9933.2|9933.6|9932.1|9936.3|9934.8|9933.5|9931.6|395
1652806200000|2022-05-17 16:50:00|9933.5|9932|9933.4|9931.9|9934.9|9933.4|9932.4|9930.9|425
1652806500000|2022-05-17 16:55:00|9933.3|9931.8|9935.9|9934.4|9937.3|9935.8|9933.3|9931.8|459
1652806800000|2022-05-17 17:00:00|9935.6|9934.1|9936|9934.5|9937.2|9935.5|9933.4|9931.9|470
1652807100000|2022-05-17 17:05:00|9936.1|9934.6|9935.3|9933.8|9937.3|9935.8|9935.2|9933.7|375
1652807400000|2022-05-17 17:10:00|9935.5|9934|9933.8|9932.3|9936.8|9935.3|9932.6|9931.1|579
1652807700000|2022-05-17 17:15:00|9933.3|9931.8|9931.1|9929.6|9934.5|9932.6|9930.2|9928.4|544
1652808000000|2022-05-17 17:20:00|9931.2|9929.7|9932.6|9931.1|9932.8|9931.3|9930.5|9929|322
1652808300000|2022-05-17 17:25:00|9932.7|9931.2|9931.6|9930.1|9933.3|9931.8|9930.1|9928.6|403
1652808600000|2022-05-17 17:30:00|9931.5|9930|9930.1|9928.6|9932.7|9931.2|9929.9|9928.4|325
1652808900000|2022-05-17 17:35:00|9930.2|9928.7|9929.9|9928.4|9930.9|9929.4|9929|9927.5|311
1652809200000|2022-05-17 17:40:00|9929.8|9928.3|9929.7|9928.2|9930.9|9929.4|9929.7|9928.2|268
1652809500000|2022-05-17 17:45:00|9929.8|9928.3|9931.8|9930.3|9932.3|9930.8|9929.8|9928.3|324
1652809800000|2022-05-17 17:50:00|9931.9|9930.4|9932.5|9931|9933|9931.1|9931.2|9929.5|303
1652810100000|2022-05-17 17:55:00|9932.4|9930.9|9935.4|9933.9|9935.5|9934|9930.6|9929.1|589
1652810400000|2022-05-17 18:00:00|9935.5|9934|9936.7|9935.2|9940.4|9938.6|9935.3|9933.8|595
1652810700000|2022-05-17 18:05:00|9936.8|9935.3|9932.7|9930.3|9938.7|9937|9925.7|9922.9|867
1652811000000|2022-05-17 18:10:00|9932.6|9930.2|9943|9941.5|9949.7|9947.3|9932.2|9930|1303
1652811300000|2022-05-17 18:15:00|9942.7|9941.2|9942.8|9941.3|9948.2|9946.1|9939.6|9937.5|1403
1652811600000|2022-05-17 18:20:00|9942.7|9941.2|9945.2|9942.8|9950.4|9948.3|9942.7|9940.7|1311
1652811900000|2022-05-17 18:25:00|9945.5|9943.1|9947.4|9945.9|9948.4|9946.4|9938.3|9936.4|1049
1652812200000|2022-05-17 18:30:00|9947.7|9945.3|9955.4|9953|9956.9|9954.7|9944.6|9942.6|1010
1652812500000|2022-05-17 18:35:00|9955.3|9952.9|9954.9|9952.5|9960.2|9958.3|9953.9|9951.9|986
1652812800000|2022-05-17 18:40:00|9954.5|9953|9946.5|9944.1|9954.8|9953|9946.1|9944|965
1652813100000|2022-05-17 18:45:00|9946.1|9944.6|9937.7|9935.3|9946.5|9944.6|9937.2|9935.1|718
1652813400000|2022-05-17 18:50:00|9937.8|9935.4|9938.8|9937.3|9939.2|9937.3|9936.3|9934.5|566
1652813700000|2022-05-17 18:55:00|9939.3|9937.8|9939.8|9938.3|9941.5|9939.6|9936.8|9934.8|855
1652814000000|2022-05-17 19:00:00|9939.7|9938.2|9945.4|9943.9|9946.9|9945.4|9939.7|9938.2|665
1652814300000|2022-05-17 19:05:00|9945.5|9944|9943.7|9942.2|9947|9945.4|9943.6|9942|450
1652814600000|2022-05-17 19:10:00|9943.6|9942.1|9943.7|9942.2|9945.5|9943.7|9941.8|9940|360
1652814900000|2022-05-17 19:15:00|9943.8|9942.3|9940.7|9939.2|9944.4|9942.6|9940.5|9938.7|251
1652815200000|2022-05-17 19:20:00|9940.6|9939.1|9940.3|9938.8|9941.2|9939.6|9939.7|9938|308
1652815500000|2022-05-17 19:25:00|9940.2|9938.7|9943.8|9942.3|9943.9|9942.4|9940.1|9938.4|423
1652815800000|2022-05-17 19:30:00|9943.7|9942.2|9941.3|9939.8|9944.6|9943.1|9941.1|9939.3|444
1652816100000|2022-05-17 19:35:00|9941.1|9939.6|9938.1|9935.7|9941.8|9940|9937.4|9935.4|430
1652816400000|2022-05-17 19:40:00|9938.2|9935.8|9936.9|9935.4|9939.5|9938|9936.6|9934.7|572
1652816700000|2022-05-17 19:45:00|9936.8|9935.3|9939.5|9938|9941.2|9939.7|9936.7|9935.2|436
1652817000000|2022-05-17 19:50:00|9939.4|9937.9|9940.5|9938.1|9941.3|9939.3|9939.2|9937.3|459
1652817300000|2022-05-17 19:55:00|9940.6|9938.2|9939|9937.5|9941.9|9939.9|9939|9937.5|475
1652817600000|2022-05-17 20:00:00|9939.4|9937|9938.7|9936.3|9939.8|9937.6|9937.8|9935.8|334
1652817900000|2022-05-17 20:05:00|9938.8|9936.4|9937.8|9935.4|9938.8|9936.4|9936.2|9934.2|262
1652818200000|2022-05-17 20:10:00|9937.7|9935.3|9938.8|9936.4|9939.2|9937.3|9937.5|9935.3|169
1652818500000|2022-05-17 20:15:00|9938.3|9936.8|9941.8|9939.4|9942|9939.6|9937.8|9935.8|251
1652818800000|2022-05-17 20:20:00|9941.9|9939.5|9942.4|9940|9942.6|9940.5|9941.4|9939.3|284
1652819100000|2022-05-17 20:25:00|9942.3|9939.9|9942.9|9940.5|9944.5|9942.1|9940.9|9938.9|307
1652819400000|2022-05-17 20:30:00|9942.8|9940.4|9942.6|9940.2|9943.2|9941.2|9942.4|9940|209
1652819700000|2022-05-17 20:35:00|9942.5|9940.1|9941.8|9940.3|9942.9|9941|9941.7|9939.8|172
1652820000000|2022-05-17 20:40:00|9941.9|9940.4|9941.1|9939.6|9942.3|9940.4|9940.9|9939.4|148
1652820300000|2022-05-17 20:45:00|9941.5|9939.1|9938.8|9936.4|9941.5|9939.5|9938.7|9936.3|133
1652820600000|2022-05-17 20:50:00|9939|9936.6|9939|9936.6|9939|9936.6|9938.9|9936.5|3
1652820900000|2022-05-17 20:55:00|9937.6|9935.2|9941.4|9931.4|9943.9|9935.5|9936.4|9928.4|557
1652821200000|2022-05-17 21:00:00|9941.3|9931.3|9940|9930|9942.5|9932.5|9940|9930|20
1652821500000|2022-05-17 21:05:00|9940.3|9930.3|9941.1|9931.1|9943|9933|9940.1|9930.1|38
1652821800000|2022-05-17 21:10:00|9941.3|9931.3|9939.9|9929.9|9943.6|9933.6|9933|9923|110
1652822100000|2022-05-17 21:15:00|9940.4|9930.4|9942|9932|9943.1|9933.1|9935|9925|100
1652822400000|2022-05-17 21:20:00|9941|9931|9942.9|9932.9|9943.3|9933.3|9937.2|9927.2|75
1652822700000|2022-05-17 21:25:00|9942|9932|9940.2|9930.2|9943|9933|9935.2|9925.2|87
1652823000000|2022-05-17 21:30:00|9940|9930|9939.4|9929.4|9942.5|9932.5|9938.2|9928.2|347
1652823300000|2022-05-17 21:35:00|9939.7|9929.7|9941.1|9931.1|9942.6|9932.6|9938.7|9928.7|120
1652823600000|2022-05-17 21:40:00|9940|9930|9938.7|9928.7|9943.1|9933.1|9938.4|9928.4|99
1652823900000|2022-05-17 21:45:00|9940.1|9930.1|9939.6|9929.6|9940.9|9930.9|9938.9|9928.9|90
1652824200000|2022-05-17 21:50:00|9939.5|9929.5|9939.7|9929.7|9940.7|9930.7|9939|9929|76
1652824500000|2022-05-17 21:55:00|9939.8|9929.8|9937.2|9927.2|9941.9|9931.9|9935.1|9925.1|213
1652824800000|2022-05-17 22:00:00|9938.2|9928.2|9942.4|9932.4|9942.8|9934.9|9937.5|9927.5|297
1652825100000|2022-05-17 22:05:00|9942.5|9932.5|9940.6|9937.5|9942.5|9937.7|9939.1|9932.4|241
1652825400000|2022-05-17 22:10:00|9940.4|9937.4|9940.3|9937.3|9941.3|9937.8|9939.4|9936|160
1652825700000|2022-05-17 22:15:00|9940.4|9937|9940.5|9937.2|9941.1|9938.1|9939.6|9935.9|218
1652826000000|2022-05-17 22:20:00|9940.4|9937.3|9939.9|9937.5|9941.6|9937.9|9939.8|9936.2|115
1652826300000|2022-05-17 22:25:00|9939.8|9937.4|9940.7|9937.8|9941.6|9938.9|9939.8|9936.9|166
1652826600000|2022-05-17 22:30:00|9940.6|9937.9|9940.1|9937.7|9942.7|9938.3|9939.5|9935.4|143
1652826900000|2022-05-17 22:35:00|9940.4|9937.4|9938.6|9936.2|9941.1|9938.2|9938.1|9935.4|163
1652827200000|2022-05-17 22:40:00|9938.3|9935.9|9937.7|9934.9|9939.3|9936.3|9936.7|9934.4|154
1652827500000|2022-05-17 22:45:00|9937.5|9935|9938.6|9936.2|9939|9936.3|9936.6|9934|124
1652827800000|2022-05-17 22:50:00|9938.8|9936.4|9939.7|9937.3|9940.2|9938|9938.6|9935.7|129
1652828100000|2022-05-17 22:55:00|9939.8|9937.2|9940.6|9938.2|9940.8|9938.3|9939.6|9937.2|84
1652828400000|2022-05-17 23:00:00|9940.5|9938.1|9941.2|9938.8|9941.4|9939.4|9939.4|9937|189
1652828700000|2022-05-17 23:05:00|9941.1|9938.7|9942.4|9940|9942.8|9940.4|9940.4|9938.3|167
1652829000000|2022-05-17 23:10:00|9942.5|9940.1|9942.2|9939.8|9943.1|9941|9941.7|9939.3|168
1652829300000|2022-05-17 23:15:00|9942.3|9939.9|9942.9|9940.5|9943.2|9941.2|9941.9|9939.8|140
1652829600000|2022-05-17 23:20:00|9942.8|9940.4|9942.6|9941.1|9943.1|9941.2|9941.9|9939.5|189
1652829900000|2022-05-17 23:25:00|9943|9940.6|9944.2|9941.8|9945.4|9943.2|9942.8|9940.4|165
1652830200000|2022-05-17 23:30:00|9944.3|9941.9|9943.1|9940.7|9945.5|9943.4|9942.2|9940.4|248
1652830500000|2022-05-17 23:35:00|9943|9940.6|9944.1|9941.7|9944.3|9942.3|9942.8|9940.6|233
1652830800000|2022-05-17 23:40:00|9944.2|9941.8|9943.2|9940.8|9944.5|9942.6|9942.6|9940.5|210
1652831100000|2022-05-17 23:45:00|9943.1|9940.7|9942.1|9939.7|9943.2|9940.8|9942|9939.6|293
1652831400000|2022-05-17 23:50:00|9942|9939.6|9939.9|9938.4|9942|9939.6|9939.6|9937.7|186
1652831700000|2022-05-17 23:55:00|9939.8|9938.3|9938.2|9935.8|9940.9|9938.8|9937.3|9935.4|312
1652832000000|2022-05-18 00:00:00|9938.1|9935.7|9938.8|9937.3|9939.6|9937.8|9933.9|9932.1|524
1652832300000|2022-05-18 00:05:00|9938.7|9937.2|9931.2|9928.8|9939.4|9937.3|9929.5|9927.1|657
1652832600000|2022-05-18 00:10:00|9931|9928.6|9929.6|9927.2|9932.5|9931|9928.9|9927.2|346
1652832900000|2022-05-18 00:15:00|9929.2|9927.7|9931.4|9929.9|9931.9|9929.9|9927.8|9925.9|350
1652833200000|2022-05-18 00:20:00|9931.3|9929.8|9929.9|9928.4|9931.8|9929.9|9929|9927.2|447
1652833500000|2022-05-18 00:25:00|9930|9928.5|9927.7|9926.2|9930.2|9928.6|9927.4|9925.4|384
1652833800000|2022-05-18 00:30:00|9927.8|9926.3|9926.8|9925.3|9928.5|9926.6|9926.3|9924.6|390
1652834100000|2022-05-18 00:35:00|9927.3|9924.9|9927.3|9925.8|9929.2|9927.3|9926.6|9924.8|430
1652834400000|2022-05-18 00:40:00|9927.8|9925.4|9926.9|9925.4|9928.7|9927.1|9926.6|9924.7|313
1652834700000|2022-05-18 00:45:00|9926.8|9925.3|9927.1|9925.6|9927.7|9925.7|9924.5|9922.3|429
1652835000000|2022-05-18 00:50:00|9927.5|9925.1|9926.8|9924.4|9927.6|9925.7|9924.5|9922.8|425
1652835300000|2022-05-18 00:55:00|9927.1|9924.7|9928.6|9927.1|9930.2|9928.4|9927.1|9924.7|433
1652835600000|2022-05-18 01:00:00|9928.7|9927.2|9933.6|9932.1|9934.8|9932.8|9928.6|9927.1|591
1652835900000|2022-05-18 01:05:00|9933.5|9932|9933.1|9930.7|9935.6|9933.7|9932.3|9930.5|377
1652836200000|2022-05-18 01:10:00|9933|9930.6|9934.9|9932.5|9935.5|9933.6|9932.5|9930.6|330
1652836500000|2022-05-18 01:15:00|9934.8|9932.4|9935.6|9933.2|9937.1|9935.2|9934.3|9932.4|300
1652836800000|2022-05-18 01:20:00|9935.5|9933.1|9934.7|9933.2|9935.6|9934.1|9932.7|9930.8|358
1652837100000|2022-05-18 01:25:00|9934.8|9933.3|9934.4|9932.9|9936|9934.2|9934|9932.2|304
1652837400000|2022-05-18 01:30:00|9934.3|9932.8|9942.6|9940.2|9942.8|9940.7|9933.7|9931.7|675
1652837700000|2022-05-18 01:35:00|9942.7|9940.3|9938.6|9936.2|9942.7|9940.3|9938.2|9936.1|407
1652838000000|2022-05-18 01:40:00|9938.7|9936.3|9941|9939.5|9942.4|9940.5|9938.1|9936|544
1652838300000|2022-05-18 01:45:00|9941.1|9939.6|9941.3|9939.8|9943.8|9941.8|9940|9938.2|515
1652838600000|2022-05-18 01:50:00|9941.2|9939.7|9942.3|9940.8|9942.8|9940.9|9940.6|9938.8|351
1652838900000|2022-05-18 01:55:00|9942.4|9940.9|9941.9|9940.4|9943.5|9941.7|9941.1|9939.3|506
1652839200000|2022-05-18 02:00:00|9942.1|9940.6|9942.5|9940.1|9943.4|9941.8|9941.8|9939.9|474
1652839500000|2022-05-18 02:05:00|9942.4|9940|9941.4|9939|9943.1|9941.3|9940.4|9938.3|469
1652839800000|2022-05-18 02:10:00|9941.6|9939.2|9941.1|9938.7|9943.1|9941.2|9940.4|9938.5|404
1652840100000|2022-05-18 02:15:00|9941.2|9938.8|9939|9936.6|9942.3|9940.4|9938.5|9936.4|383
1652840400000|2022-05-18 02:20:00|9938.9|9936.5|9941.1|9938.7|9941.7|9939.6|9938.9|9936.5|320
1652840700000|2022-05-18 02:25:00|9941|9938.6|9940.3|9938.8|9941.3|9939.5|9939.5|9937.5|336
1652841000000|2022-05-18 02:30:00|9940.2|9938.7|9940.7|9939.2|9941.4|9939.6|9939.1|9937.2|244
1652841300000|2022-05-18 02:35:00|9940.8|9939.3|9940.5|9939|9942.1|9940.6|9939.7|9938.2|287
1652841600000|2022-05-18 02:40:00|9941.2|9938.8|9939.6|9938.1|9941.2|9939.2|9939.3|9937.5|252
1652841900000|2022-05-18 02:45:00|9939.5|9938|9940.6|9939.1|9942.2|9940.2|9939.3|9937.3|251
1652842200000|2022-05-18 02:50:00|9940.7|9939.2|9943.2|9940.8|9943.2|9941.2|9940.2|9938.3|237
1652842500000|2022-05-18 02:55:00|9943.1|9940.7|9943.5|9942|9945.3|9943.3|9942.6|9940.6|344
1652842800000|2022-05-18 03:00:00|9943.4|9941.9|9943.9|9942.4|9944.9|9943.3|9942.5|9940.5|400
1652843100000|2022-05-18 03:05:00|9943.3|9941.8|9944.4|9942.9|9945.8|9943.9|9943.2|9941.4|293
1652843400000|2022-05-18 03:10:00|9944.3|9942.8|9945.7|9944.2|9945.9|9944.3|9943.6|9941.6|256
1652843700000|2022-05-18 03:15:00|9945.8|9944.3|9946.9|9945.4|9947.6|9946.1|9945.2|9943.2|372
1652844000000|2022-05-18 03:20:00|9947|9945.5|9948.5|9947|9948.7|9947.2|9946.9|9945.2|322
1652844300000|2022-05-18 03:25:00|9948.4|9946.9|9948.6|9946.2|9948.8|9947|9947.6|9945.6|274
1652844600000|2022-05-18 03:30:00|9948.7|9946.3|9947.9|9946.4|9948.7|9946.8|9946.1|9944.4|238
1652844900000|2022-05-18 03:35:00|9947.8|9946.3|9947.3|9945.8|9949|9947|9947.1|9945.2|399
1652845200000|2022-05-18 03:40:00|9947.4|9945.9|9947.2|9945.7|9948.2|9946.5|9946.7|9944.9|218
1652845500000|2022-05-18 03:45:00|9947.3|9945.8|9945.6|9944.1|9948.3|9946.8|9945.5|9943.7|323
1652845800000|2022-05-18 03:50:00|9945.7|9944.2|9945.2|9943.7|9946.8|9944.8|9945|9943|320
1652846100000|2022-05-18 03:55:00|9945.3|9943.8|9945.2|9943.7|9946.5|9944.7|9944.5|9942.7|316
1652846400000|2022-05-18 04:00:00|9945.1|9943.6|9945.2|9942.8|9946.3|9944.4|9944.4|9942.5|371
1652846700000|2022-05-18 04:05:00|9945.1|9942.7|9943.6|9942.1|9945.2|9943.3|9943.5|9941.6|167
1652847000000|2022-05-18 04:10:00|9943.7|9942.2|9943.4|9941.9|9945.6|9943.8|9943.3|9941.8|282
1652847300000|2022-05-18 04:15:00|9943.3|9941.8|9943.7|9942.2|9944.2|9942.3|9942.2|9940.7|288
1652847600000|2022-05-18 04:20:00|9943.6|9942.1|9944.1|9942.6|9944.9|9943|9943|9941.2|279
1652847900000|2022-05-18 04:25:00|9944|9942.5|9946.2|9943.8|9946.2|9944.4|9943.4|9941.5|292
1652848200000|2022-05-18 04:30:00|9945.8|9944.3|9943.1|9941.6|9945.9|9944.3|9943|9941.1|205
1652848500000|2022-05-18 04:35:00|9943.5|9941.1|9945|9942.6|9945.8|9944.3|9942|9940.1|231
1652848800000|2022-05-18 04:40:00|9945.1|9942.7|9944|9942.5|9945.8|9944.2|9943.7|9941.9|254
1652849100000|2022-05-18 04:45:00|9943.9|9942.4|9944.5|9943|9946.9|9945.2|9943.9|9942.3|309
1652849400000|2022-05-18 04:50:00|9944.4|9942.9|9945.4|9943.9|9946|9944.1|9944.2|9942.4|268
1652849700000|2022-05-18 04:55:00|9945.6|9944.1|9945.9|9944.4|9946.2|9944.4|9944.3|9942.4|272
1652850000000|2022-05-18 05:00:00|9945.8|9944.3|9943.4|9941.9|9946.4|9944.5|9943.2|9941.5|379
1652850300000|2022-05-18 05:05:00|9943.3|9941.8|9941.4|9939.9|9943.9|9942.1|9940.9|9939.1|335
1652850600000|2022-05-18 05:10:00|9941.5|9940|9940.5|9939|9941.8|9940.3|9940.1|9937.9|273
1652850900000|2022-05-18 05:15:00|9940.4|9938.9|9941.5|9940|9942.1|9940.5|9939.9|9938|370
1652851200000|2022-05-18 05:20:00|9941.4|9939.9|9941.7|9940.2|9943.6|9941.8|9940.7|9939|356
1652851500000|2022-05-18 05:25:00|9942.2|9939.8|9942.9|9941.4|9943.7|9941.8|9941|9939|483
1652851800000|2022-05-18 05:30:00|9942.6|9941.1|9942.4|9940|9944.2|9942.3|9941.5|9939.5|425
1652852100000|2022-05-18 05:35:00|9942.3|9939.9|9940.8|9939.3|9943.4|9941.9|9940.3|9938.5|618
1652852400000|2022-05-18 05:40:00|9940.7|9939.2|9941.2|9939.7|9943.2|9941.4|9940.6|9938.7|403
1652852700000|2022-05-18 05:45:00|9941.3|9939.8|9940.2|9938.7|9943.5|9942|9940.2|9938.5|453
1652853000000|2022-05-18 05:50:00|9940.1|9938.6|9941.9|9939.5|9944.6|9942.8|9939.6|9937.4|634
1652853300000|2022-05-18 05:55:00|9941.8|9939.4|9939.6|9937.2|9942.5|9940.1|9938.3|9935.8|702
1652853600000|2022-05-18 06:00:00|9939.2|9936.8|9939.5|9937.1|9942.5|9940.1|9938|9935.6|1151
1652853900000|2022-05-18 06:05:00|9939.6|9937.2|9941|9938.6|9941.8|9939.4|9938.3|9935.9|755
1652854200000|2022-05-18 06:10:00|9940.9|9938.5|9944.1|9941.7|9945.3|9943.2|9940.1|9937.7|922
1652854500000|2022-05-18 06:15:00|9944.3|9941.9|9946.9|9944.5|9947.9|9945.5|9943.3|9940.9|661
1652854800000|2022-05-18 06:20:00|9946.8|9944.4|9946.5|9944.1|9948|9945.8|9945.7|9943.3|832
1652855100000|2022-05-18 06:25:00|9946.7|9944.3|9946.6|9944.2|9948.5|9946.6|9945.1|9942.7|624
1652855400000|2022-05-18 06:30:00|9946.5|9944.1|9950.4|9948|9950.4|9948.5|9946.1|9943.7|670
1652855700000|2022-05-18 06:35:00|9950.3|9947.9|9953.3|9950.9|9954.2|9952|9949.6|9947.2|641
1652856000000|2022-05-18 06:40:00|9953.4|9951|9956|9953.6|9956.3|9954|9953|9950.9|544
1652856300000|2022-05-18 06:45:00|9955.9|9953.5|9955.5|9953.1|9957.2|9954.8|9955|9952.9|428
1652856600000|2022-05-18 06:50:00|9955.3|9953.8|9957|9954.6|9957.9|9955.9|9955.1|9953|469
1652856900000|2022-05-18 06:55:00|9956.9|9954.5|9957.4|9955|9957.6|9955.4|9952.4|9950|536
1652857200000|2022-05-18 07:00:00|9957.2|9954.8|9964.9|9962.5|9965.5|9963.2|9956.2|9954.3|756
1652857500000|2022-05-18 07:05:00|9964.6|9962.2|9959.3|9956.9|9965.8|9963.8|9957.1|9955.2|664
1652857800000|2022-05-18 07:10:00|9959.2|9956.8|9960.3|9957.9|9961.8|9959.4|9958.4|9956.2|506
1652858100000|2022-05-18 07:15:00|9960.5|9958.1|9960.3|9957.9|9962.8|9960.6|9958.2|9955.9|753
1652858400000|2022-05-18 07:20:00|9960.1|9957.7|9963.2|9960.8|9963.9|9962|9959.6|9957.5|675
1652858700000|2022-05-18 07:25:00|9963.6|9961.2|9967.2|9964.8|9968.2|9966.1|9960.7|9958.3|456
1652859000000|2022-05-18 07:30:00|9967.1|9964.7|9964.8|9963.3|9967.2|9965|9963.2|9960.8|657
1652859300000|2022-05-18 07:35:00|9965.2|9962.8|9971.8|9969.4|9974.3|9972.7|9964.3|9962.4|642
1652859600000|2022-05-18 07:40:00|9971.9|9969.5|9972.5|9971|9977.7|9975.9|9970.8|9968.5|711
1652859900000|2022-05-18 07:45:00|9972.4|9970.9|9975.4|9973.9|9977.4|9975.8|9972.4|9970.5|440
1652860200000|2022-05-18 07:50:00|9975.5|9974|9976.7|9975.2|9980.1|9978.6|9975.2|9973.7|497
1652860500000|2022-05-18 07:55:00|9976.8|9975.3|9976.3|9974.8|9977.6|9976|9973.5|9972|390
1652860800000|2022-05-18 08:00:00|9976.2|9974.7|9975.6|9973.2|9982.4|9980.7|9975.1|9972.9|527
1652861100000|2022-05-18 08:05:00|9975.7|9973.3|9970.7|9969.2|9976.8|9974.7|9968.9|9966.9|416
1652861400000|2022-05-18 08:10:00|9970.8|9969.3|9969.3|9967.8|9972.9|9971.4|9965.3|9962.9|438
1652861700000|2022-05-18 08:15:00|9969.2|9967.7|9973.4|9971.9|9973.7|9972.2|9969|9967.4|404
1652862000000|2022-05-18 08:20:00|9973.3|9971.8|9974.5|9973|9978.1|9976.2|9973|9971.4|394
1652862300000|2022-05-18 08:25:00|9974.6|9973.1|9973.1|9971.6|9978.1|9976.6|9973.1|9971.6|344
1652862600000|2022-05-18 08:30:00|9973.2|9971.7|9977.3|9975.8|9978.9|9977|9970.2|9968.2|533
1652862900000|2022-05-18 08:35:00|9977.4|9975.9|9983.8|9982.3|9986.2|9984.1|9977.3|9975.8|482
1652863200000|2022-05-18 08:40:00|9984|9982.5|9972.8|9971.3|9984|9982.5|9972.7|9970.4|535
1652863500000|2022-05-18 08:45:00|9972.9|9971.4|9969.4|9967.9|9973.4|9971.7|9967.4|9965.9|423
1652863800000|2022-05-18 08:50:00|9969.8|9967.4|9971.1|9969.6|9971.6|9970.1|9963.9|9962.1|435
1652864100000|2022-05-18 08:55:00|9971.2|9969.7|9974.7|9972.3|9974.8|9972.9|9970.7|9969.2|431
1652864400000|2022-05-18 09:00:00|9974.3|9972.8|9972.2|9970.7|9974.3|9972.8|9968.4|9966.9|497
1652864700000|2022-05-18 09:05:00|9972.4|9970.9|9969|9967.5|9972.4|9970.9|9968.4|9966.5|404
1652865000000|2022-05-18 09:10:00|9968.9|9967.4|9966.9|9965.4|9969.2|9967.7|9964.3|9962.6|542
1652865300000|2022-05-18 09:15:00|9967|9965.5|9967|9965.5|9969.8|9968.3|9966.7|9964.7|371
1652865600000|2022-05-18 09:20:00|9966.9|9965.4|9966.5|9965|9967.1|9965.6|9963.7|9961.8|333
1652865900000|2022-05-18 09:25:00|9966.6|9965.1|9966.8|9965.3|9967.3|9965.8|9963.3|9961.8|498
1652866200000|2022-05-18 09:30:00|9966.9|9965.4|9966.1|9964.6|9967.5|9965.8|9964.5|9962.6|334
1652866500000|2022-05-18 09:35:00|9966|9964.5|9961.7|9960.2|9966.7|9964.8|9960.9|9959.1|437
1652866800000|2022-05-18 09:40:00|9962|9960.5|9965.3|9963.8|9965.4|9963.9|9960.6|9959.1|407
1652867100000|2022-05-18 09:45:00|9965.2|9963.7|9959.1|9957.6|9965.5|9963.9|9959.1|9957.3|459
1652867400000|2022-05-18 09:50:00|9959.2|9957.7|9961.3|9959.8|9961.6|9959.8|9959.2|9957.2|384
1652867700000|2022-05-18 09:55:00|9961.2|9959.7|9960.7|9959.2|9963.9|9962.4|9960.1|9958.4|474
1652868000000|2022-05-18 10:00:00|9960.8|9959.3|9958.6|9957.1|9960.8|9959.3|9956.5|9955|454
1652868300000|2022-05-18 10:05:00|9958.5|9957|9957.5|9956|9959.3|9957.8|9955.6|9953.9|393
1652868600000|2022-05-18 10:10:00|9957.4|9955.9|9959.1|9957.6|9959.3|9957.8|9956.8|9955.3|474
1652868900000|2022-05-18 10:15:00|9959|9957.5|9957.8|9956.3|9960|9958.4|9957.7|9956.2|430
1652869200000|2022-05-18 10:20:00|9957.7|9956.2|9959.5|9958|9960.2|9958.7|9956.4|9954.9|412
1652869500000|2022-05-18 10:25:00|9959.4|9957.9|9959.3|9957.8|9960.1|9958.2|9957.2|9955.7|387
1652869800000|2022-05-18 10:30:00|9959|9957.5|9959.9|9958.4|9960|9958.5|9958.2|9956.7|309
1652870100000|2022-05-18 10:35:00|9960|9958.5|9960.3|9958.8|9960.5|9959|9958.8|9957.3|231
1652870400000|2022-05-18 10:40:00|9960.2|9958.7|9959.9|9958.4|9960.3|9958.8|9958.1|9956.6|389
1652870700000|2022-05-18 10:45:00|9960|9958.5|9961.8|9960.3|9963|9961.1|9958.9|9957.4|304
1652871000000|2022-05-18 10:50:00|9961.7|9960.2|9965.2|9963.7|9965.6|9964|9961.4|9959.9|398
1652871300000|2022-05-18 10:55:00|9965.4|9963.9|9966.8|9964.4|9967.3|9965.8|9964.9|9963.3|365
1652871600000|2022-05-18 11:00:00|9966.9|9964.5|9966.2|9964.7|9967.9|9966.4|9964.5|9963|377
1652871900000|2022-05-18 11:05:00|9966.3|9964.8|9968.4|9966.9|9968.5|9967|9965|9963.5|382
1652872200000|2022-05-18 11:10:00|9968.3|9966.8|9974.1|9972.6|9974.2|9972.7|9967.7|9966.2|346
1652872500000|2022-05-18 11:15:00|9974.2|9972.7|9971.1|9969.6|9974.8|9973.3|9970.5|9968.9|407
1652872800000|2022-05-18 11:20:00|9971|9969.5|9971.1|9969.6|9973.6|9972.1|9970.2|9968.5|354
1652873100000|2022-05-18 11:25:00|9971|9969.5|9974.1|9972.6|9974.2|9972.7|9969.4|9967.9|415
1652873400000|2022-05-18 11:30:00|9974|9972.5|9975.1|9973.6|9978.9|9977|9972.5|9971|420
1652873700000|2022-05-18 11:35:00|9975.3|9973.8|9973.7|9972.2|9977.7|9975.7|9973.4|9971.9|498
1652874000000|2022-05-18 11:40:00|9973.8|9972.3|9973.3|9971.8|9976.3|9974.3|9971.3|9969.8|483
1652874300000|2022-05-18 11:45:00|9973|9971.5|9974.4|9972.9|9974.7|9973.2|9970.8|9969.3|437
1652874600000|2022-05-18 11:50:00|9974.3|9972.8|9975.7|9974.2|9977.1|9975.6|9974.2|9972.7|496
1652874900000|2022-05-18 11:55:00|9975.6|9974.1|9974.7|9973.2|9975.7|9974.2|9973.6|9972.1|524
1652875200000|2022-05-18 12:00:00|9974.8|9973.3|9973.6|9972.1|9974.8|9973.3|9971.9|9970.4|590
1652875500000|2022-05-18 12:05:00|9973.7|9972.2|9968.9|9967.4|9973.7|9972.2|9967|9965.3|531
1652875800000|2022-05-18 12:10:00|9968.8|9967.3|9966.4|9964.9|9969.3|9967.8|9966.1|9964.2|363
1652876100000|2022-05-18 12:15:00|9966.5|9965|9968.5|9967|9968.8|9967.2|9965.9|9964.1|410
1652876400000|2022-05-18 12:20:00|9968.6|9967.1|9967.3|9965.8|9970.5|9969|9966.2|9964.6|447
1652876700000|2022-05-18 12:25:00|9967.4|9965.9|9969.8|9967.4|9969.9|9968|9966.1|9964.5|403
1652877000000|2022-05-18 12:30:00|9969.5|9967.1|9974|9972.5|9976.5|9974.4|9968.9|9967|502
1652877300000|2022-05-18 12:35:00|9973.9|9972.4|9975.6|9974.1|9976.1|9974.4|9971.7|9970.1|388
1652877600000|2022-05-18 12:40:00|9975.5|9974|9970.1|9968.6|9977.2|9975.3|9968.5|9967|562
1652877900000|2022-05-18 12:45:00|9970.2|9968.7|9970.1|9968.6|9972.9|9970.9|9968.7|9966.8|464
1652878200000|2022-05-18 12:50:00|9971|9969.5|9968.6|9967.1|9972.7|9971.2|9968.3|9966.8|453
1652878500000|2022-05-18 12:55:00|9968.7|9967.2|9972.1|9970.6|9972.6|9971.1|9967.1|9965.4|517
1652878800000|2022-05-18 13:00:00|9972.2|9970.7|9969.5|9967.1|9973.8|9972.3|9967|9965.5|564
1652879100000|2022-05-18 13:05:00|9969|9967.5|9967.8|9966.3|9971|9969.2|9965.7|9963.8|563
1652879400000|2022-05-18 13:10:00|9967.7|9966.2|9968.1|9966.6|9968.2|9966.7|9965.6|9963.9|458
1652879700000|2022-05-18 13:15:00|9968|9966.5|9973|9971.5|9973.9|9972.2|9968|9966.3|383
1652880000000|2022-05-18 13:20:00|9972.9|9971.4|9970|9968.5|9975.5|9974|9969.6|9967.9|537
1652880300000|2022-05-18 13:25:00|9970.1|9968.6|9970.6|9969.1|9970.7|9969.2|9968|9966.5|446
1652880600000|2022-05-18 13:30:00|9970.5|9969|9972.5|9971|9974.1|9972.1|9966.9|9965.1|703
1652880900000|2022-05-18 13:35:00|9972.9|9970.5|9966.3|9964.8|9973.3|9971.8|9963.5|9961.3|637
1652881200000|2022-05-18 13:40:00|9966.4|9964.9|9953.9|9951.5|9966.7|9965|9953|9951.1|771
1652881500000|2022-05-18 13:45:00|9953.8|9951.4|9954.2|9952.7|9959.2|9957.7|9952.8|9951|624
1652881800000|2022-05-18 13:50:00|9954.1|9952.6|9954|9952.5|9960.4|9958.9|9953|9951|495
1652882100000|2022-05-18 13:55:00|9953.9|9952.4|9961|9959.5|9962.5|9960.7|9953.3|9951.8|724
1652882400000|2022-05-18 14:00:00|9960.9|9959.4|9953.7|9952.2|9963.7|9961.6|9950.5|9948.5|819
1652882700000|2022-05-18 14:05:00|9953.8|9952.3|9939|9937.5|9953.9|9952.4|9936.5|9935|852
1652883000000|2022-05-18 14:10:00|9938.4|9936.9|9940.6|9939.1|9944.2|9942.7|9937.2|9935.4|759
1652883300000|2022-05-18 14:15:00|9940.5|9939|9938|9936.5|9940.7|9939.2|9933.1|9931.6|604
1652883600000|2022-05-18 14:20:00|9937.9|9936.4|9934.4|9932.9|9938.8|9937.3|9934|9931.9|514
1652883900000|2022-05-18 14:25:00|9934.5|9933|9926.7|9924.3|9936.4|9934.9|9924.9|9922.6|692
1652884200000|2022-05-18 14:30:00|9926.6|9924.2|9923.2|9921.7|9927.4|9925.6|9922.7|9921.2|693
1652884500000|2022-05-18 14:35:00|9923.3|9921.8|9925.1|9922.7|9927.1|9925|9922.7|9920.9|623
1652884800000|2022-05-18 14:40:00|9924.7|9923.2|9909.6|9907.2|9926.1|9924.1|9909.2|9907.2|747
1652885100000|2022-05-18 14:45:00|9909.2|9907.7|9907.5|9906|9912.7|9910.9|9905.5|9903.5|656
1652885400000|2022-05-18 14:50:00|9907.6|9906.1|9894.3|9892.8|9910.6|9909|9892.3|9890.2|775
1652885700000|2022-05-18 14:55:00|9894.2|9892.7|9894.6|9893.1|9903.6|9901.5|9893.2|9891.2|1022
1652886000000|2022-05-18 15:00:00|9894.5|9893|9897.9|9896.4|9902.4|9900.9|9893.9|9892.4|732
1652886300000|2022-05-18 15:05:00|9898|9896.5|9885.7|9884.2|9900.6|9899.1|9884.1|9881.7|650
1652886600000|2022-05-18 15:10:00|9885.8|9884.3|9887.6|9886.1|9888.4|9886.6|9878.8|9876.5|587
1652886900000|2022-05-18 15:15:00|9887.5|9886|9885.4|9883|9887.6|9886.1|9875.1|9873.2|692
1652887200000|2022-05-18 15:20:00|9885.3|9882.9|9885.5|9884|9887|9885|9880.2|9878.4|624
1652887500000|2022-05-18 15:25:00|9885.4|9883.9|9882.4|9880.9|9887.7|9886.1|9881.8|9879.9|512
1652887800000|2022-05-18 15:30:00|9882.3|9880.8|9886.2|9884.7|9886.6|9884.9|9882.3|9880.8|528
1652888100000|2022-05-18 15:35:00|9886.3|9884.8|9892.1|9889.7|9892.3|9890.2|9883.8|9882.1|423
1652888400000|2022-05-18 15:40:00|9892.2|9889.8|9890.3|9888.8|9892.2|9890.4|9887.4|9885.5|536
1652888700000|2022-05-18 15:45:00|9890.4|9888.9|9899.8|9897.4|9901.9|9900|9890.4|9888.9|558
1652889000000|2022-05-18 15:50:00|9899.9|9897.5|9902|9900.5|9903.2|9901.1|9897.3|9895.7|473
1652889300000|2022-05-18 15:55:00|9901.9|9900.4|9904.7|9902.3|9904.7|9902.8|9897.7|9895.9|574
1652889600000|2022-05-18 16:00:00|9904.5|9902.1|9908.3|9906.8|9911.2|9909.7|9902.5|9901|829
1652889900000|2022-05-18 16:05:00|9908.2|9906.7|9903.9|9902.4|9908.9|9907|9903.5|9902|690
1652890200000|2022-05-18 16:10:00|9903.8|9902.3|9867.5|9866|9905.6|9903.8|9863.5|9860.9|1225
1652890500000|2022-05-18 16:15:00|9867.6|9866.1|9875|9873.5|9877.2|9874.8|9866.3|9863.9|751
1652890800000|2022-05-18 16:20:00|9875.5|9873.1|9878.4|9876.9|9880.7|9878.8|9874.2|9872.3|651
1652891100000|2022-05-18 16:25:00|9878.3|9876.8|9874|9871.6|9879.1|9877.2|9872.9|9871|602
1652891400000|2022-05-18 16:30:00|9873.9|9871.5|9877.6|9875.2|9878.1|9875.8|9872.9|9870.9|445
1652891700000|2022-05-18 16:35:00|9877.5|9875.1|9867.6|9866.1|9878|9876.5|9867.1|9864.4|598
1652892000000|2022-05-18 16:40:00|9867.4|9865.9|9872.6|9870.2|9874.4|9872|9866|9863.6|462
1652892300000|2022-05-18 16:45:00|9872.7|9870.3|9874.4|9872.9|9875.8|9874.2|9872.4|9870|516
1652892600000|2022-05-18 16:50:00|9874.3|9872.8|9874.8|9873.3|9877.7|9876|9874|9872.2|549
1652892900000|2022-05-18 16:55:00|9874.7|9873.2|9873.9|9872.4|9875.2|9873.7|9869.4|9867.4|539
1652893200000|2022-05-18 17:00:00|9873.8|9872.3|9871|9869.5|9874.3|9872.4|9870.2|9868.6|592
1652893500000|2022-05-18 17:05:00|9871.1|9869.6|9873.2|9871.7|9873.7|9871.8|9870.5|9869|530
1652893800000|2022-05-18 17:10:00|9873.6|9871.2|9874.6|9873.1|9875|9873.5|9871.9|9870.4|523
1652894100000|2022-05-18 17:15:00|9874.5|9873|9866.8|9865.3|9875.4|9873.9|9865.6|9863.2|629
1652894400000|2022-05-18 17:20:00|9866.7|9865.2|9867.7|9866.2|9868.7|9866.8|9861.7|9859.5|668
1652894700000|2022-05-18 17:25:00|9867.8|9866.3|9865.8|9863.4|9869.1|9867.1|9865.5|9863.3|470
1652895000000|2022-05-18 17:30:00|9866|9864.5|9869.8|9868.3|9870.1|9868.4|9865.4|9863.5|516
1652895300000|2022-05-18 17:35:00|9869.7|9868.2|9872.2|9870.7|9873|9871|9868.4|9866.5|550
1652895600000|2022-05-18 17:40:00|9871.7|9870.2|9871.3|9869.8|9872.8|9871|9870.9|9869|356
1652895900000|2022-05-18 17:45:00|9871.4|9869.9|9869.5|9868|9872.3|9870.8|9869.5|9868|494
1652896200000|2022-05-18 17:50:00|9869.3|9867.8|9867.2|9865.7|9869.9|9868.4|9865.6|9863.7|506
1652896500000|2022-05-18 17:55:00|9867.1|9865.6|9871.9|9870.4|9872.5|9870.8|9867.1|9865.6|539
1652896800000|2022-05-18 18:00:00|9872|9870.5|9868.9|9867.4|9872.4|9870.7|9867.3|9865.5|420
1652897100000|2022-05-18 18:05:00|9868.8|9867.3|9869.4|9867|9870.7|9868.7|9868.4|9866.5|452
1652897400000|2022-05-18 18:10:00|9869.5|9867.1|9869.9|9868.4|9870|9868.5|9868.6|9866.5|403
1652897700000|2022-05-18 18:15:00|9869.8|9868.3|9867.4|9865.9|9870.4|9868.9|9867.2|9865.7|627
1652898000000|2022-05-18 18:20:00|9867.5|9866|9867.5|9866|9868.7|9867|9866.8|9864.8|601
1652898300000|2022-05-18 18:25:00|9867.6|9866.1|9868.3|9866.8|9869.9|9867.9|9867.5|9866|489
1652898600000|2022-05-18 18:30:00|9868.2|9866.7|9867.4|9865.9|9868.8|9867.2|9866.6|9864.7|802
1652898900000|2022-05-18 18:35:00|9867.3|9865.8|9872.4|9870|9874.3|9872.6|9867.1|9865.6|609
1652899200000|2022-05-18 18:40:00|9872.2|9869.8|9870.6|9869.1|9872.4|9870.7|9868.7|9867.2|506
1652899500000|2022-05-18 18:45:00|9870.7|9869.2|9875.1|9872.7|9875.9|9874|9870.3|9868.5|488
1652899800000|2022-05-18 18:50:00|9875.2|9872.8|9873.3|9871.8|9875.3|9873.3|9872.1|9870.2|430
1652900100000|2022-05-18 18:55:00|9873.2|9871.7|9875.1|9873.6|9875.7|9874.1|9871.4|9869.9|523
1652900400000|2022-05-18 19:00:00|9875.4|9873.9|9877.6|9876.1|9879.6|9877.8|9875.3|9873.8|713
1652900700000|2022-05-18 19:05:00|9877.5|9876|9878.1|9876.6|9879.2|9877.5|9876.9|9875.1|442
1652901000000|2022-05-18 19:10:00|9878|9876.5|9878.9|9877.4|9879.1|9877.5|9876.6|9874.7|363
1652901300000|2022-05-18 19:15:00|9878.8|9877.3|9879.7|9878.2|9880.2|9878.7|9878|9876.1|386
1652901600000|2022-05-18 19:20:00|9879.8|9878.3|9882.6|9881.1|9883.8|9882.3|9878.4|9876.4|474
1652901900000|2022-05-18 19:25:00|9882.5|9881|9883.7|9882.2|9884.4|9882.9|9882.2|9880.5|406
1652902200000|2022-05-18 19:30:00|9883.8|9882.3|9885.7|9883.3|9886.4|9884.8|9883.2|9881.3|596
1652902500000|2022-05-18 19:35:00|9885.3|9883.8|9882.2|9880.7|9886.9|9885|9881.3|9879.7|684
1652902800000|2022-05-18 19:40:00|9881.9|9880.4|9884.3|9882.8|9885.4|9883.5|9881.3|9879.4|702
1652903100000|2022-05-18 19:45:00|9884.4|9882.9|9885.6|9884.1|9886.3|9884.8|9884.2|9882.7|587
1652903400000|2022-05-18 19:50:00|9885.5|9884|9884.2|9882.7|9885.9|9884|9883.1|9881.5|555
1652903700000|2022-05-18 19:55:00|9884.3|9882.8|9884|9881.6|9885|9883.2|9880.9|9879|535
1652904000000|2022-05-18 20:00:00|9883.7|9882.2|9887.1|9885.6|9887.7|9885.9|9883.5|9881.6|349
1652904300000|2022-05-18 20:05:00|9887.5|9885.1|9886.5|9885|9887.5|9885.8|9885.9|9884.4|265
1652904600000|2022-05-18 20:10:00|9886.6|9885.1|9887.8|9886.3|9888|9886.3|9886.5|9885|254
1652904900000|2022-05-18 20:15:00|9887.7|9886.2|9886.5|9885|9887.8|9886.3|9886.5|9885|224
1652905200000|2022-05-18 20:20:00|9886.3|9884.8|9886.2|9884.7|9886.5|9885|9885.8|9884|173
1652905500000|2022-05-18 20:25:00|9886.3|9884.8|9883.4|9881.9|9887.1|9885.5|9883.3|9881.4|218
1652905800000|2022-05-18 20:30:00|9883.3|9881.8|9883.9|9881.5|9884.5|9882.6|9883.2|9881.2|157
1652906100000|2022-05-18 20:35:00|9883.8|9881.4|9883.5|9882|9884|9882|9882.6|9880.8|200
1652906400000|2022-05-18 20:40:00|9883.4|9881.9|9883.9|9881.5|9884.8|9883|9882.6|9880.8|209
1652906700000|2022-05-18 20:45:00|9884|9881.6|9884|9881.6|9884.5|9882.3|9883.2|9881.2|102
1652907000000|2022-05-18 20:50:00|9884.1|9881.7|9881.9|9879.5|9884.3|9882.3|9881.5|9879.1|184
1652907300000|2022-05-18 20:55:00|9882.3|9879.9|9887.8|9877.8|9889|9885.5|9882.3|9877.2|425
1652907600000|2022-05-18 21:00:00|9887.5|9877.5|9889.6|9879.6|9889.6|9879.6|9887.5|9877.5|5
1652908200000|2022-05-18 21:10:00|9896.2|9886.2|9893.9|9883.9|9897|9887|9892.5|9882.5|23
1652908500000|2022-05-18 21:15:00|9896.5|9886.5|9896.5|9886.5|9897|9887|9892.8|9882.8|15
1652908800000|2022-05-18 21:20:00|9896.8|9886.8|9894.8|9884.8|9896.8|9886.8|9893.8|9883.8|5
1652909100000|2022-05-18 21:25:00|9894.1|9884.1|9888.3|9878.3|9894.6|9884.6|9888.3|9878.3|27
1652909400000|2022-05-18 21:30:00|9885.9|9875.9|9891.9|9881.9|9894.6|9884.6|9884.3|9874.3|168
1652909700000|2022-05-18 21:35:00|9891.4|9881.4|9891|9881|9893.6|9883.6|9889.2|9879.2|131
1652910000000|2022-05-18 21:40:00|9892.5|9882.5|9890.3|9880.3|9894|9884|9883.9|9873.9|62
1652910300000|2022-05-18 21:45:00|9891.3|9881.3|9888.9|9878.9|9897.6|9887.6|9878.7|9868.7|223
1652910600000|2022-05-18 21:50:00|9888.6|9878.6|9887.9|9877.9|9892.8|9882.8|9887.9|9877.9|118
1652910900000|2022-05-18 21:55:00|9888.3|9878.3|9891.2|9881.2|9892.2|9882.2|9885.3|9875.3|204
1652911200000|2022-05-18 22:00:00|9886.4|9876.4|9890.8|9880.8|9897.5|9887.5|9885|9875|470
1652911500000|2022-05-18 22:05:00|9890.9|9880.9|9889.3|9879.3|9891.6|9881.6|9885.1|9875.1|391
1652911800000|2022-05-18 22:10:00|9889.5|9879.5|9887.5|9877.5|9890.9|9882.7|9884.8|9874.8|513
1652912100000|2022-05-18 22:15:00|9887.7|9877.7|9890|9880|9892.9|9882.9|9885.8|9876.7|573
1652912400000|2022-05-18 22:20:00|9890.1|9880.1|9889.4|9879.4|9891.1|9881.9|9887.3|9878.8|404
1652912700000|2022-05-18 22:25:00|9889.3|9879.3|9889.9|9879.9|9894.6|9884.6|9886.9|9878.8|310
1652913000000|2022-05-18 22:30:00|9889.3|9879.3|9882.4|9879|9891.9|9883.8|9881.8|9877.9|400
1652913300000|2022-05-18 22:35:00|9882.7|9879.1|9883.7|9880.8|9884.3|9881.5|9881.7|9878.4|769
1652913600000|2022-05-18 22:40:00|9883.6|9880.9|9883|9880.6|9884.1|9881.5|9881.7|9878.9|666
1652913900000|2022-05-18 22:45:00|9883.1|9880.5|9883.3|9880.9|9883.8|9880.9|9881.6|9879|509
1652914200000|2022-05-18 22:50:00|9883.2|9880.8|9882.2|9879.8|9885.4|9882.6|9881.9|9879.7|380
1652914500000|2022-05-18 22:55:00|9882.3|9880|9880.8|9878.2|9883.6|9880.9|9880.1|9877.5|469
1652914800000|2022-05-18 23:00:00|9880.6|9878.1|9882.7|9880.3|9883.3|9880.9|9880.5|9878.1|479
1652915100000|2022-05-18 23:05:00|9882.6|9880.2|9883.8|9881.4|9884|9882|9881.4|9879.6|296
1652915400000|2022-05-18 23:10:00|9883.7|9881.3|9881.4|9879|9883.9|9881.8|9880.3|9878.2|241
1652915700000|2022-05-18 23:15:00|9881.5|9879.1|9879.9|9877.5|9881.5|9879.1|9878.8|9877|223
1652916000000|2022-05-18 23:20:00|9879.4|9877.9|9879.3|9876.9|9880.9|9878.9|9878.9|9876.7|410
1652916300000|2022-05-18 23:25:00|9879.4|9877|9878.7|9877.2|9879.9|9878|9878.5|9876.6|184
1652916600000|2022-05-18 23:30:00|9879.1|9876.7|9880.2|9877.8|9880.3|9878.4|9876.9|9874.9|381
1652916900000|2022-05-18 23:35:00|9880|9877.6|9878.3|9875.9|9881.2|9879.3|9877.7|9875.7|365
1652917200000|2022-05-18 23:40:00|9878.2|9876.7|9877.2|9874.8|9879.9|9877.9|9876.3|9873.9|480
1652917500000|2022-05-18 23:45:00|9877.4|9875|9876.3|9873.9|9877.4|9875|9873.8|9871.9|754
1652917800000|2022-05-18 23:50:00|9876.4|9874|9873.6|9872.1|9876.8|9874.7|9872.2|9870.7|956
1652918100000|2022-05-18 23:55:00|9873.5|9872|9873.6|9871.2|9874.4|9872.4|9871.7|9869.7|698
1652918400000|2022-05-19 00:00:00|9873.5|9871.1|9874.1|9871.7|9874.4|9872.3|9871|9869|770
1652918700000|2022-05-19 00:05:00|9873.5|9872|9873.3|9870.9|9877.1|9875.1|9872.8|9870.9|629
1652919000000|2022-05-19 00:10:00|9873.4|9871|9873.1|9870.7|9874.4|9872.6|9872.1|9870.1|442
1652919300000|2022-05-19 00:15:00|9873|9870.6|9866.7|9864.3|9873|9871|9866.3|9864.2|522
1652919600000|2022-05-19 00:20:00|9866.8|9864.4|9861.6|9859.2|9866.9|9864.5|9861.5|9859.2|585
1652919900000|2022-05-19 00:25:00|9861.7|9859.3|9866.1|9863.7|9868.1|9866|9861.4|9859.3|696
1652920200000|2022-05-19 00:30:00|9866|9863.6|9865|9862.6|9866.2|9864.3|9864.2|9861.8|541
1652920500000|2022-05-19 00:35:00|9864.9|9862.5|9866.1|9863.7|9867.6|9865.2|9861|9858.8|462
1652920800000|2022-05-19 00:40:00|9866|9863.6|9863.3|9860.9|9867.2|9864.8|9862.9|9860.5|487
1652921100000|2022-05-19 00:45:00|9863.2|9860.8|9861.5|9859.1|9863.7|9861.7|9860.6|9858.7|499
1652921400000|2022-05-19 00:50:00|9861.6|9859.2|9863.3|9860.9|9864.7|9862.8|9859.5|9857.7|925
1652921700000|2022-05-19 00:55:00|9863.5|9861.1|9870.7|9868.3|9871.2|9868.8|9862.9|9860.5|771
1652922000000|2022-05-19 01:00:00|9870.2|9868.7|9872.1|9869.7|9874.5|9872.2|9870|9867.8|719
1652922300000|2022-05-19 01:05:00|9872.2|9869.8|9873.3|9871.8|9874.8|9872.9|9871.3|9869|613
1652922600000|2022-05-19 01:10:00|9872.9|9871.4|9871.7|9870.2|9873.9|9872|9870.4|9868.5|506
1652922900000|2022-05-19 01:15:00|9872.2|9869.8|9870.5|9868.1|9872.6|9870.6|9868|9865.8|476
1652923200000|2022-05-19 01:20:00|9870.6|9868.2|9869.4|9867|9872.1|9870|9868.7|9866.7|514
1652923500000|2022-05-19 01:25:00|9869.6|9867.2|9869|9866.6|9870.6|9868.4|9868|9866.1|523
1652923800000|2022-05-19 01:30:00|9868.9|9866.5|9871|9868.6|9872.1|9869.8|9868.7|9866.4|677
1652924100000|2022-05-19 01:35:00|9871.1|9868.7|9872.3|9869.9|9873.3|9871.8|9869.2|9867|537
1652924400000|2022-05-19 01:40:00|9872.4|9870|9875.1|9872.7|9875.7|9873.8|9870.9|9868.9|563
1652924700000|2022-05-19 01:45:00|9875|9872.6|9873.7|9871.3|9875.1|9872.8|9872.3|9870.3|539
1652925000000|2022-05-19 01:50:00|9873.8|9871.4|9871.5|9870|9875.1|9873.1|9871.1|9869.3|520
1652925300000|2022-05-19 01:55:00|9871.6|9870.1|9872|9869.6|9873.5|9871.5|9870.6|9868.8|358
1652925600000|2022-05-19 02:00:00|9871.9|9869.5|9866.9|9865.4|9873.2|9871.2|9865.2|9863.3|561
1652925900000|2022-05-19 02:05:00|9867|9865.5|9867.4|9865.9|9869|9867.1|9864.7|9863|289
1652926200000|2022-05-19 02:10:00|9867.3|9865.8|9870|9868.5|9870.6|9868.7|9867.1|9865.4|507
1652926500000|2022-05-19 02:15:00|9870.2|9868.7|9868.7|9867.2|9871.2|9869.3|9867.9|9866|321
1652926800000|2022-05-19 02:20:00|9869.1|9866.7|9866.5|9864.1|9869.3|9867.2|9866.1|9864.1|335
1652927100000|2022-05-19 02:25:00|9866.6|9864.2|9867.3|9864.9|9868.8|9866.8|9865.2|9863.2|281
1652927400000|2022-05-19 02:30:00|9867.4|9865|9866.6|9864.2|9868.1|9866.3|9866|9863.9|255
1652927700000|2022-05-19 02:35:00|9866.5|9864.1|9866.9|9864.5|9867.8|9866|9865|9863.2|341
1652928000000|2022-05-19 02:40:00|9866.8|9864.4|9863.4|9861.9|9867|9865.1|9863.3|9861.5|392
1652928300000|2022-05-19 02:45:00|9863.5|9862|9862.7|9861.2|9863.5|9862|9858.5|9856.7|649
1652928600000|2022-05-19 02:50:00|9863.2|9860.8|9866.3|9863.9|9866.4|9864.5|9862.1|9860.6|505
1652928900000|2022-05-19 02:55:00|9865.8|9864.3|9868.9|9866.5|9868.9|9867.2|9864.4|9862.5|574
1652929200000|2022-05-19 03:00:00|9868.8|9866.4|9863.7|9861.3|9868.9|9867.1|9863.1|9860.9|612
1652929500000|2022-05-19 03:05:00|9863.8|9861.4|9858.6|9856.2|9864.2|9862.4|9857.1|9854.8|579
1652929800000|2022-05-19 03:10:00|9858.5|9856.1|9860.2|9857.8|9860.6|9858.2|9858|9855.6|566
1652930100000|2022-05-19 03:15:00|9859.9|9857.5|9861.3|9858.9|9862.5|9860.3|9859.1|9856.7|471
1652930400000|2022-05-19 03:20:00|9861.2|9858.8|9860.6|9859.1|9862.7|9860.4|9859.2|9857.1|569
1652930700000|2022-05-19 03:25:00|9860.5|9859|9862|9859.6|9862.7|9860.8|9859.2|9857.2|498
1652931000000|2022-05-19 03:30:00|9861.6|9860.1|9862.4|9860.9|9863|9860.9|9860.9|9858.9|350
1652931300000|2022-05-19 03:35:00|9862.3|9860.8|9859.5|9858|9864|9862|9859.3|9857.4|446
1652931600000|2022-05-19 03:40:00|9859.6|9858.1|9860.4|9858.9|9861.7|9859.8|9859.4|9857.4|321
1652931900000|2022-05-19 03:45:00|9860.5|9859|9859.4|9857.9|9861.8|9859.9|9859.3|9857.4|291
1652932200000|2022-05-19 03:50:00|9859.3|9857.8|9860|9857.6|9861.3|9859.5|9859.1|9857.3|308
1652932500000|2022-05-19 03:55:00|9859.5|9858|9858|9855.6|9860.5|9858.5|9857.5|9855.6|307
1652932800000|2022-05-19 04:00:00|9858.1|9855.7|9859.1|9857.6|9859.7|9858.2|9857.6|9855.7|309
1652933100000|2022-05-19 04:05:00|9859.2|9857.7|9855.2|9853.7|9860|9858.5|9854.2|9852.5|299
1652933400000|2022-05-19 04:10:00|9855.3|9853.8|9856.2|9854.7|9856.7|9854.7|9853.8|9851.7|355
1652933700000|2022-05-19 04:15:00|9856.1|9854.6|9857|9855.5|9857.8|9856.1|9854.3|9852.3|359
1652934000000|2022-05-19 04:20:00|9856.9|9855.4|9856.3|9854.8|9858.3|9856.4|9855.3|9853.4|330
1652934300000|2022-05-19 04:25:00|9856.4|9854.9|9857|9855.5|9857.8|9855.9|9855.8|9853.9|430
1652934600000|2022-05-19 04:30:00|9856.9|9855.4|9858.2|9856.7|9859.4|9857.6|9856.7|9854.9|524
1652934900000|2022-05-19 04:35:00|9858.1|9856.6|9859.2|9856.8|9859.6|9857.8|9857.3|9855.4|302
1652935200000|2022-05-19 04:40:00|9859.4|9857|9858.8|9857.3|9859.8|9858|9858|9856.1|309
1652935500000|2022-05-19 04:45:00|9858.7|9857.2|9856.4|9854.9|9859.5|9857.7|9856.4|9854.6|311
1652935800000|2022-05-19 04:50:00|9856.5|9855|9858.7|9857.2|9859.5|9858|9856.1|9854.2|248
1652936100000|2022-05-19 04:55:00|9858.8|9857.3|9859.9|9858.4|9860.7|9859.2|9858.5|9857|324
1652936400000|2022-05-19 05:00:00|9859.8|9858.3|9859.4|9857.9|9860.4|9858.9|9858.5|9856.8|375
1652936700000|2022-05-19 05:05:00|9859.5|9858|9858.6|9857.1|9859.9|9858.1|9857.9|9856.4|236
1652937000000|2022-05-19 05:10:00|9858.4|9856.9|9860.4|9858|9860.5|9858.6|9857.2|9855.7|264
1652937300000|2022-05-19 05:15:00|9860.5|9858.1|9859.9|9858.4|9861.9|9860|9859.1|9857.6|253
1652937600000|2022-05-19 05:20:00|9859.8|9858.3|9860.2|9857.8|9861.1|9859.2|9857.8|9856.2|521
1652937900000|2022-05-19 05:25:00|9859.5|9858|9859.9|9857.5|9860.5|9858.6|9858.7|9856.8|433
1652938200000|2022-05-19 05:30:00|9859.4|9857.9|9861.1|9859.6|9861.5|9859.8|9858.6|9856.7|361
1652938500000|2022-05-19 05:35:00|9861|9859.5|9859.7|9858.2|9862|9860.2|9858.9|9857.1|544
1652938800000|2022-05-19 05:40:00|9859.8|9858.3|9859.9|9858.4|9860.4|9858.6|9857.9|9856.4|361
1652939100000|2022-05-19 05:45:00|9860|9858.5|9859.7|9858.2|9861.1|9859.2|9858.5|9856.6|473
1652939400000|2022-05-19 05:50:00|9859.8|9858.3|9862.8|9861.3|9864.4|9862.4|9859|9857|477
1652939700000|2022-05-19 05:55:00|9862.7|9861.2|9863.4|9861|9865.4|9863.7|9861.7|9859.7|521
1652940000000|2022-05-19 06:00:00|9863.5|9862|9864.8|9863.3|9865.3|9863.4|9859.7|9857.8|631
1652940300000|2022-05-19 06:05:00|9864.9|9863.4|9859.5|9858|9865.7|9863.8|9858.7|9856.8|639
1652940600000|2022-05-19 06:10:00|9859.6|9858.1|9858.5|9857|9860.4|9858.5|9856.8|9855|612
1652940900000|2022-05-19 06:15:00|9858.4|9856.9|9862.9|9861.4|9864.3|9862.5|9858.4|9856.7|430
1652941200000|2022-05-19 06:20:00|9863|9861.5|9863.6|9862.1|9864.2|9862.7|9859.1|9857.2|407
1652941500000|2022-05-19 06:25:00|9863.8|9862.3|9862.1|9860.6|9864|9862.5|9860|9858.5|379
1652941800000|2022-05-19 06:30:00|9862.2|9860.7|9858.8|9857.3|9863|9861.5|9856.8|9854.4|471
1652942100000|2022-05-19 06:35:00|9858.9|9857.4|9860.9|9859.4|9863.4|9861.6|9858.7|9857.2|286
1652942400000|2022-05-19 06:40:00|9860.7|9859.2|9863.3|9861.8|9863.8|9862.3|9860.7|9858.8|491
1652942700000|2022-05-19 06:45:00|9863.2|9861.7|9863.3|9861.8|9864.3|9862.8|9861.6|9859.7|365
1652943000000|2022-05-19 06:50:00|9863.4|9861.9|9865|9863.5|9867.2|9865.3|9863.4|9861.9|386
1652943300000|2022-05-19 06:55:00|9864.8|9863.3|9860.5|9858.1|9866.1|9864.3|9859.6|9857.6|529
1652943600000|2022-05-19 07:00:00|9860.6|9858.2|9848.4|9846|9860.6|9858.9|9841|9838.6|1066
1652943900000|2022-05-19 07:05:00|9847.4|9845.9|9848.8|9847.3|9853.4|9851.4|9847.2|9845.2|831
1652944200000|2022-05-19 07:10:00|9849.3|9846.9|9841.2|9839.7|9851.6|9849.8|9840.3|9838.6|744
1652944500000|2022-05-19 07:15:00|9841.1|9839.6|9825.8|9823.4|9841.7|9839.7|9825|9823|914
1652944800000|2022-05-19 07:20:00|9825.6|9823.2|9821.4|9819|9830.4|9828|9818.1|9815.7|812
1652945100000|2022-05-19 07:25:00|9821.1|9818.7|9827|9824.6|9830.3|9827.9|9819.1|9817|762
1652945400000|2022-05-19 07:30:00|9826.8|9824.4|9814.8|9812.4|9827.1|9824.7|9814|9812|832
1652945700000|2022-05-19 07:35:00|9814.7|9812.3|9807.5|9805.1|9815.3|9813.3|9803.8|9801.4|773
1652946000000|2022-05-19 07:40:00|9807.6|9805.2|9816.4|9814|9816.6|9814.3|9805|9802.6|700
1652946300000|2022-05-19 07:45:00|9816.1|9813.7|9824.3|9821.9|9825.2|9822.8|9816|9813.6|697
1652946600000|2022-05-19 07:50:00|9824.2|9821.8|9828.4|9826|9829.4|9827.5|9822.3|9819.9|506
1652946900000|2022-05-19 07:55:00|9828.3|9825.9|9827.1|9824.7|9832.8|9830.9|9823.4|9821.6|707
1652947200000|2022-05-19 08:00:00|9827|9824.6|9819.3|9816.9|9829.8|9827.8|9817.5|9814.9|701
1652947500000|2022-05-19 08:05:00|9819.4|9817|9814.5|9812.1|9823.4|9821|9814.5|9812.1|515
1652947800000|2022-05-19 08:10:00|9814.6|9812.2|9814.6|9813.1|9817.9|9815.6|9809.4|9806.7|894
1652948100000|2022-05-19 08:15:00|9814.8|9812.4|9809.9|9807.5|9816.2|9814.3|9807.8|9806|771
1652948400000|2022-05-19 08:20:00|9809.8|9807.4|9793.6|9791.2|9810.4|9808.4|9792.7|9790.3|876
1652948700000|2022-05-19 08:25:00|9793.5|9791.1|9799.7|9797.3|9805.5|9802.6|9790.5|9788.6|821
1652949000000|2022-05-19 08:30:00|9799.6|9797.2|9792.5|9790.1|9800|9797.7|9790.3|9788.4|842
1652949300000|2022-05-19 08:35:00|9792.6|9790.2|9794.8|9792.4|9797.2|9794.8|9792.6|9790.2|519
1652949600000|2022-05-19 08:40:00|9794.7|9792.3|9785.3|9782.7|9795.6|9793.2|9785.2|9782.6|575
1652949900000|2022-05-19 08:45:00|9785.2|9781.6|9776.5|9775|9786.3|9783.2|9776.4|9774.4|964
1652950200000|2022-05-19 08:50:00|9776.4|9774.9|9761.8|9759.4|9777.3|9775.3|9759.7|9757.4|856
1652950500000|2022-05-19 08:55:00|9761.7|9759.3|9764.5|9762.1|9768.8|9766.8|9759.6|9756.1|857
1652950800000|2022-05-19 09:00:00|9764.7|9763.2|9756.1|9753.7|9765.6|9763.6|9750.6|9748.2|1061
1652951100000|2022-05-19 09:05:00|9755.8|9753.4|9762.3|9759.9|9762.3|9759.9|9750.2|9748|858
1652951400000|2022-05-19 09:10:00|9762.2|9759.8|9766.2|9763.8|9770.2|9768|9762.2|9759.8|510
1652951700000|2022-05-19 09:15:00|9766.1|9763.7|9771.1|9768.7|9771.4|9769.1|9764.9|9762.5|602
1652952000000|2022-05-19 09:20:00|9771|9768.6|9771.7|9769.3|9772.7|9770.6|9768.8|9766.4|550
1652952300000|2022-05-19 09:25:00|9771.6|9769.2|9775.9|9773.5|9776|9773.9|9771.4|9769.1|476
1652952600000|2022-05-19 09:30:00|9776|9773.6|9775.4|9773|9777.4|9775.4|9773.5|9771.5|663
1652952900000|2022-05-19 09:35:00|9775.3|9772.9|9776.6|9775.1|9779|9777|9774.6|9772.2|512
1652953200000|2022-05-19 09:40:00|9777|9774.6|9772.1|9769.7|9777.1|9774.7|9768.9|9766.7|519
1652953500000|2022-05-19 09:45:00|9772|9769.6|9768.4|9766|9772.3|9770.2|9767.1|9765|577
1652953800000|2022-05-19 09:50:00|9768.5|9766.1|9777|9774.6|9778.8|9776.4|9768.3|9765.9|592
1652954100000|2022-05-19 09:55:00|9777.2|9774.8|9768.4|9766|9778.2|9775.8|9768.2|9765.6|623
1652954400000|2022-05-19 10:00:00|9768.3|9765.9|9774.5|9772.1|9777.7|9775.3|9768.2|9765.8|510
1652954700000|2022-05-19 10:05:00|9774.6|9772.2|9770.4|9768|9775.2|9773|9769.5|9767.5|504
1652955000000|2022-05-19 10:10:00|9770.5|9768.1|9773.9|9771.5|9774.4|9771.9|9770.1|9767.8|432
1652955300000|2022-05-19 10:15:00|9773.8|9771.4|9772.6|9770.2|9774.1|9771.7|9769.9|9767.9|587
1652955600000|2022-05-19 10:20:00|9772.7|9770.3|9772.7|9770.3|9773.5|9771.5|9771.3|9768.9|410
1652955900000|2022-05-19 10:25:00|9772.8|9770.4|9774|9771.6|9774.3|9771.9|9768.9|9766.5|356
1652956200000|2022-05-19 10:30:00|9774.4|9772|9780.5|9778.1|9782.1|9779.7|9773.9|9771.5|416
1652956500000|2022-05-19 10:35:00|9780.6|9778.2|9774.6|9772.2|9780.7|9778.3|9774.1|9772.1|471
1652956800000|2022-05-19 10:40:00|9774.8|9772.4|9767.5|9766|9775.9|9773.9|9767.5|9765.7|653
1652957100000|2022-05-19 10:45:00|9767.6|9766.1|9766.7|9765.2|9769.8|9767.6|9762.7|9760.6|592
1652957400000|2022-05-19 10:50:00|9766.6|9765.1|9765.9|9764.4|9770|9767.9|9764.9|9763|696
1652957700000|2022-05-19 10:55:00|9766.4|9764|9766.8|9765.3|9770.4|9768.3|9765.6|9763.8|772
1652958000000|2022-05-19 11:00:00|9766.9|9765.4|9767.2|9765.7|9768.3|9765.9|9762.1|9760.3|655
1652958300000|2022-05-19 11:05:00|9767.1|9765.6|9766.4|9764|9770.1|9768.5|9765.2|9763|657
1652958600000|2022-05-19 11:10:00|9766.3|9763.9|9759.7|9757.3|9770.4|9768|9759.5|9757.1|663
1652958900000|2022-05-19 11:15:00|9759.8|9757.4|9760.5|9758.1|9762|9759.6|9754.3|9751.9|510
1652959200000|2022-05-19 11:20:00|9760.6|9758.2|9765.8|9763.4|9765.9|9763.5|9760.5|9758.1|391
1652959500000|2022-05-19 11:25:00|9765.9|9763.5|9767.4|9765|9768.4|9766.4|9765.1|9763|369
1652959800000|2022-05-19 11:30:00|9767.5|9765.1|9767.2|9764.8|9768.6|9766.3|9763.8|9761.7|663
1652960100000|2022-05-19 11:35:00|9767.1|9764.7|9763.5|9761.1|9768|9765.6|9762.5|9760.1|394
1652960400000|2022-05-19 11:40:00|9762.8|9761.3|9758.9|9757.4|9763.1|9761.3|9757.1|9754.7|451
1652960700000|2022-05-19 11:45:00|9759|9757.5|9765.4|9763|9765.8|9763.8|9758.9|9757.1|443
1652961000000|2022-05-19 11:50:00|9765.5|9763.1|9766.9|9764.5|9766.9|9764.5|9764.4|9762.6|395
1652961300000|2022-05-19 11:55:00|9766.7|9764.3|9764.6|9763.1|9767.6|9765.6|9764.3|9761.9|550
1652961600000|2022-05-19 12:00:00|9765.1|9762.7|9763|9760.6|9769.6|9767.2|9762.8|9760.5|488
1652961900000|2022-05-19 12:05:00|9763.1|9760.7|9757.4|9755.9|9763.4|9761|9757.1|9755.2|535
1652962200000|2022-05-19 12:10:00|9757.3|9755.8|9754.7|9753.2|9758.7|9756.9|9753.3|9751.3|590
1652962500000|2022-05-19 12:15:00|9754.5|9753|9756.6|9755.1|9757|9755.2|9754.1|9751.9|750
1652962800000|2022-05-19 12:20:00|9756.7|9755.2|9758.4|9756|9759.1|9757.1|9755.8|9754|529
1652963100000|2022-05-19 12:25:00|9758.3|9755.9|9750.5|9746.3|9759.6|9757.3|9749.7|9745.6|610
1652963400000|2022-05-19 12:30:00|9750.4|9746.4|9735.9|9734.4|9751.9|9749.6|9735.4|9733.7|789
1652963700000|2022-05-19 12:35:00|9735.8|9734.3|9734|9731.6|9739.6|9737.7|9720.5|9718.5|1009
1652964000000|2022-05-19 12:40:00|9734.1|9731.7|9735.6|9733.2|9735.8|9734.1|9729.5|9727.4|781
1652964300000|2022-05-19 12:45:00|9735.3|9733.8|9733|9730.6|9736.1|9734.4|9730.1|9728|745
1652964600000|2022-05-19 12:50:00|9732.8|9730.4|9733.5|9731.1|9737|9735|9730.3|9728.8|804
1652964900000|2022-05-19 12:55:00|9733.4|9731|9739.4|9737.9|9741.2|9738.8|9731.8|9729.5|662
1652965200000|2022-05-19 13:00:00|9739.5|9738|9730.5|9728.1|9740.5|9738.7|9729.9|9727.5|882
1652965500000|2022-05-19 13:05:00|9730.3|9727.9|9737.5|9735.1|9739.1|9737|9730.3|9727.9|799
1652965800000|2022-05-19 13:10:00|9737|9735.5|9734|9732.5|9737.3|9735.5|9729.9|9728.3|834
1652966100000|2022-05-19 13:15:00|9733.7|9732.2|9734.9|9732.5|9738.6|9736.3|9732.2|9730.4|748
1652966400000|2022-05-19 13:20:00|9734.8|9732.4|9734.5|9732.1|9734.8|9732.5|9726.6|9724.2|930
1652966700000|2022-05-19 13:25:00|9734.4|9732|9732.1|9729.7|9736.6|9734.4|9728.4|9726.2|794
1652967000000|2022-05-19 13:30:00|9731.7|9730.2|9733.3|9731.8|9736.4|9734.5|9727.9|9725.9|1018
1652967300000|2022-05-19 13:35:00|9733.4|9731.9|9724.8|9722.4|9738.5|9736.5|9723.3|9720.9|1167
1652967600000|2022-05-19 13:40:00|9724.7|9722.3|9726.7|9724.3|9731.7|9729.3|9724.3|9722|681
1652967900000|2022-05-19 13:45:00|9725|9723.5|9721.5|9720|9725.8|9723.9|9716|9713.9|956
1652968200000|2022-05-19 13:50:00|9721.8|9719.4|9714.1|9712.6|9721.8|9719.7|9713.9|9712.1|771
1652968500000|2022-05-19 13:55:00|9714|9712.5|9718.7|9716.3|9720.9|9718.5|9711.7|9709.8|812
1652968800000|2022-05-19 14:00:00|9719|9716.6|9721|9718.6|9721.2|9718.8|9711.8|9709.4|1136
1652969100000|2022-05-19 14:05:00|9720.8|9718.4|9711.7|9709.3|9722.1|9719.8|9710.6|9708|1164
1652969400000|2022-05-19 14:10:00|9711.8|9709.4|9717.5|9715.1|9717.8|9715.7|9711.7|9709.3|917
1652969700000|2022-05-19 14:15:00|9717|9715.5|9715.6|9714.1|9718.7|9716.8|9713.3|9711.4|936
1652970000000|2022-05-19 14:20:00|9715.5|9714|9712.8|9710.4|9719.8|9717.9|9712.5|9710.1|965
1652970300000|2022-05-19 14:25:00|9712.6|9710.2|9719.6|9718.1|9721.6|9719.7|9712|9710.2|749
1652970600000|2022-05-19 14:30:00|9719.8|9718.3|9729.5|9728|9730.2|9728.3|9719.6|9717.7|793
1652970900000|2022-05-19 14:35:00|9729.2|9727.7|9732.7|9731.2|9736.2|9734.3|9726.3|9724.8|880
1652971200000|2022-05-19 14:40:00|9732.8|9731.3|9733.4|9731|9735.7|9733.8|9731.9|9729.9|881
1652971500000|2022-05-19 14:45:00|9733.5|9731.1|9724.2|9721.8|9733.6|9731.7|9721.5|9719.6|950
1652971800000|2022-05-19 14:50:00|9724.3|9721.9|9727.3|9724.9|9731.5|9729.1|9722.1|9720|1066
1652972100000|2022-05-19 14:55:00|9727.4|9725|9721.5|9720|9727.7|9725.5|9720|9718|1507
1652972400000|2022-05-19 15:00:00|9721.6|9720.1|9731.3|9728.9|9731.7|9729.8|9721.4|9719.4|1118
1652972700000|2022-05-19 15:05:00|9731.4|9729|9734.5|9733|9738|9736.1|9730.2|9728.4|992
1652973000000|2022-05-19 15:10:00|9734.6|9733.1|9735.3|9733.8|9736.5|9734.9|9732.8|9730.9|719
1652973300000|2022-05-19 15:15:00|9735.4|9733.9|9736.9|9734.5|9738|9736|9733.8|9732.3|755
1652973600000|2022-05-19 15:20:00|9737|9734.6|9724.7|9723.2|9738.9|9737.3|9723.2|9721.4|801
1652973900000|2022-05-19 15:25:00|9724.9|9723.4|9716.1|9714.6|9726.1|9724.3|9715.9|9714.4|788
1652974200000|2022-05-19 15:30:00|9716|9714.5|9717|9715.5|9721.2|9719.3|9716|9714.5|577
1652974500000|2022-05-19 15:35:00|9716.9|9715.4|9717.5|9716|9719.3|9717.8|9715.9|9714.4|551
1652974800000|2022-05-19 15:40:00|9717.4|9715.9|9725|9722.6|9726.9|9724.9|9717.1|9715.6|824
1652975100000|2022-05-19 15:45:00|9724.6|9723.1|9727.9|9725.5|9728.8|9727.2|9724.4|9722.9|613
1652975400000|2022-05-19 15:50:00|9728|9725.6|9731.2|9729.7|9731.7|9729.8|9725.6|9724.1|483
1652975700000|2022-05-19 15:55:00|9731.1|9729.6|9730.7|9729.2|9735.3|9733.3|9730.3|9728.6|701
1652976000000|2022-05-19 16:00:00|9731.3|9728.9|9729.7|9728.2|9732.3|9730.5|9727.7|9725.7|845
1652976300000|2022-05-19 16:05:00|9729.6|9728.1|9729.7|9728.2|9730.8|9729.3|9727.5|9725.6|671
1652976600000|2022-05-19 16:10:00|9729.6|9728.1|9725.4|9723.9|9730|9728.2|9724.7|9722.9|736
1652976900000|2022-05-19 16:15:00|9725.5|9724|9726.2|9724.7|9726.7|9725.2|9723.7|9722.2|557
1652977200000|2022-05-19 16:20:00|9726.1|9724.6|9723.6|9722.1|9729.7|9728.2|9723.3|9721.8|644
1652977500000|2022-05-19 16:25:00|9723.5|9722|9719.2|9716.8|9723.9|9722.2|9718.2|9716.6|535
1652977800000|2022-05-19 16:30:00|9719.1|9716.7|9715|9713.5|9719.1|9717|9714.9|9713.4|389
1652978100000|2022-05-19 16:35:00|9715.1|9713.6|9717.5|9716|9718|9716.5|9714.9|9713.4|315
1652978400000|2022-05-19 16:40:00|9717.6|9716.1|9719|9717.5|9719.6|9718|9717|9715.5|430
1652978700000|2022-05-19 16:45:00|9718.9|9717.4|9718.7|9717.2|9720|9718.5|9718.4|9716.6|370
1652979000000|2022-05-19 16:50:00|9718.6|9717.1|9716.2|9714.7|9718.6|9717.1|9714.3|9712.4|624
1652979300000|2022-05-19 16:55:00|9716.3|9714.8|9714.2|9712.7|9717|9715.4|9713.9|9712.4|603
1652979600000|2022-05-19 17:00:00|9714.3|9712.8|9714|9711.6|9715.9|9714|9712.5|9710.7|694
1652979900000|2022-05-19 17:05:00|9713.5|9712|9716.4|9714.9|9716.5|9715|9712.9|9711.1|666
1652980200000|2022-05-19 17:10:00|9716.3|9714.8|9717.4|9715.9|9719.2|9717.7|9716.2|9714.6|574
1652980500000|2022-05-19 17:15:00|9717.5|9716|9716.6|9715.1|9719.2|9717.7|9716.2|9714.5|646
1652980800000|2022-05-19 17:20:00|9716.7|9715.2|9717.1|9715.6|9718.3|9716.8|9716.3|9714.6|536
1652981100000|2022-05-19 17:25:00|9717|9715.5|9717|9715.5|9718.3|9716.8|9716.7|9715|415
1652981400000|2022-05-19 17:30:00|9717.1|9715.6|9719.2|9717.7|9720.2|9718.7|9716.9|9715.4|550
1652981700000|2022-05-19 17:35:00|9719.1|9717.6|9717.4|9715.9|9720.6|9718.7|9716.4|9714.6|514
1652982000000|2022-05-19 17:40:00|9717.5|9716|9711.8|9709.4|9717.9|9716.4|9711.3|9709.4|485
1652982300000|2022-05-19 17:45:00|9711.9|9709.5|9708.4|9706.9|9712.1|9710.1|9706.4|9704.5|580
1652982600000|2022-05-19 17:50:00|9708.3|9706.8|9704.8|9703.3|9709.2|9707.6|9704.5|9702.5|489
1652982900000|2022-05-19 17:55:00|9704.7|9703.2|9699.7|9697.3|9705.3|9703.3|9697.8|9695.8|695
1652983200000|2022-05-19 18:00:00|9700.1|9697.7|9703.7|9701.3|9704.4|9702.6|9700.1|9697.7|603
1652983500000|2022-05-19 18:05:00|9703.8|9701.4|9704.1|9702.6|9706.3|9704.4|9702.4|9700.6|530
1652983800000|2022-05-19 18:10:00|9704.2|9702.7|9705.7|9703.3|9706.5|9704.5|9704|9702|584
1652984100000|2022-05-19 18:15:00|9705.8|9703.4|9707.4|9705|9707.8|9705.6|9704.2|9702.3|570
1652984400000|2022-05-19 18:20:00|9707.5|9705.1|9708.3|9706.8|9709.3|9707.2|9706.1|9703.8|598
1652984700000|2022-05-19 18:25:00|9708.4|9706.9|9706.4|9704.9|9709.1|9707.2|9705.7|9704|436
1652985000000|2022-05-19 18:30:00|9706.3|9704.8|9707.3|9704.9|9708.8|9706.9|9705.4|9703.6|564
1652985300000|2022-05-19 18:35:00|9706.5|9705|9706.6|9705.1|9706.7|9705.2|9702.2|9700.4|584
1652985600000|2022-05-19 18:40:00|9706.7|9705.2|9706.9|9705.4|9709|9707|9705.8|9703.8|628
1652985900000|2022-05-19 18:45:00|9706.8|9705.3|9709|9706.6|9710.8|9708.7|9706.8|9704.8|584
1652986200000|2022-05-19 18:50:00|9708.9|9706.5|9706.1|9703.7|9709|9706.9|9704.9|9702.9|601
1652986500000|2022-05-19 18:55:00|9706.2|9703.8|9704.7|9703.2|9707.3|9705.4|9703.3|9701.6|815
1652986800000|2022-05-19 19:00:00|9705.5|9704|9705.3|9702.9|9707.2|9705.3|9704.8|9702.8|724
1652987100000|2022-05-19 19:05:00|9705.2|9702.8|9705.6|9704.1|9706.4|9704.7|9704.9|9702.7|397
1652987400000|2022-05-19 19:10:00|9705.5|9704|9708.8|9706.4|9709.1|9707|9705.5|9703.5|577
1652987700000|2022-05-19 19:15:00|9708.7|9706.3|9713.8|9712.3|9715.2|9713.2|9707.8|9706.3|543
1652988000000|2022-05-19 19:20:00|9713.9|9712.4|9714.4|9712.9|9715|9713|9713.1|9711.1|396
1652988300000|2022-05-19 19:25:00|9714.3|9712.8|9718.1|9716.6|9718.6|9716.8|9714.2|9712.3|355
1652988600000|2022-05-19 19:30:00|9718.4|9716.9|9718.7|9716.3|9718.9|9716.9|9716.1|9714.3|396
1652988900000|2022-05-19 19:35:00|9718.8|9716.4|9717.9|9715.5|9719.5|9717.5|9716.3|9714.4|429
1652989200000|2022-05-19 19:40:00|9718|9715.6|9716.5|9714.1|9718.1|9716.1|9714.6|9712.7|436
1652989500000|2022-05-19 19:45:00|9716.6|9714.2|9717.9|9716.4|9718.7|9716.8|9716.2|9714|386
1652989800000|2022-05-19 19:50:00|9717.8|9716.3|9718.7|9717.2|9720.3|9718.3|9716.9|9715|307
1652990100000|2022-05-19 19:55:00|9718.6|9717.1|9715.8|9714.3|9719.3|9717.5|9715.8|9714.3|396
1652990400000|2022-05-19 20:00:00|9715.9|9714.4|9718.9|9717.4|9719.9|9718|9715.9|9714.4|284
1652990700000|2022-05-19 20:05:00|9719|9717.5|9718.9|9717.4|9720.5|9718.7|9718.8|9716.8|224
1652991000000|2022-05-19 20:10:00|9719|9717.5|9719.8|9717.4|9720.2|9718.3|9718.3|9716.4|351
1652991300000|2022-05-19 20:15:00|9719.2|9716.8|9719.6|9717.2|9720.2|9718.1|9719|9716.6|207
1652991600000|2022-05-19 20:20:00|9719.7|9717.3|9720.9|9719.4|9721.5|9719.5|9719.1|9717|182
1652991900000|2022-05-19 20:25:00|9720.8|9719.3|9722.5|9720.1|9723.9|9721.8|9720.8|9718.9|290
1652992200000|2022-05-19 20:30:00|9722.4|9720|9722|9720.5|9723.3|9720.9|9721.9|9719.7|175
1652992500000|2022-05-19 20:35:00|9722.1|9720.6|9726.9|9724.5|9726.9|9724.5|9721.8|9719.9|233
1652992800000|2022-05-19 20:40:00|9726.8|9724.4|9728.2|9726.7|9729|9727|9726.4|9724.3|214
1652993100000|2022-05-19 20:45:00|9728.6|9726.2|9727.4|9725|9729.4|9726.8|9727.1|9724.8|196
1652993400000|2022-05-19 20:50:00|9727.3|9724.9|9728.2|9725.8|9730.4|9727.8|9726.7|9724.6|176
1652993700000|2022-05-19 20:55:00|9728.4|9726|9730.1|9720.1|9735.7|9728.6|9727.9|9717.9|393
1652994000000|2022-05-19 21:00:00|9729.3|9719.3|9732.4|9722.4|9732.9|9722.9|9725.4|9715.4|38
1652997600000|2022-05-19 22:00:00|9735.9|9725.9|9737.9|9727.9|9740.2|9730.2|9727.8|9718.1|381
1652997900000|2022-05-19 22:05:00|9738.8|9728.8|9725.6|9721.7|9741.1|9731.1|9716.2|9706.2|297
1652998200000|2022-05-19 22:10:00|9725.5|9721.8|9721.8|9717.3|9726.5|9722.4|9720.2|9715.5|347
1652998500000|2022-05-19 22:15:00|9721.7|9717.1|9719.6|9716.3|9721.9|9718.2|9717.4|9713.6|418
1652998800000|2022-05-19 22:20:00|9719.5|9716.4|9719.8|9716.9|9721.4|9718.2|9719|9715.6|238
1652999100000|2022-05-19 22:25:00|9719.7|9716.8|9719|9716.1|9720.5|9717.7|9718.6|9715.4|250
1652999400000|2022-05-19 22:30:00|9719.1|9716|9720.9|9718.5|9721|9718.6|9719.1|9715.7|311
1652999700000|2022-05-19 22:35:00|9721.1|9718.6|9721.1|9718.7|9722.2|9720|9720.6|9717.8|371
1653000000000|2022-05-19 22:40:00|9721.2|9718.8|9720.5|9717.8|9722|9719.6|9720.3|9717.6|375
1653000300000|2022-05-19 22:45:00|9720.3|9717.6|9718.3|9715.9|9720.5|9718|9718.1|9715.7|254
1653000600000|2022-05-19 22:50:00|9718.4|9716|9720.3|9717.9|9720.5|9717.9|9717.7|9714.9|300
1653000900000|2022-05-19 22:55:00|9720.4|9717.8|9720.3|9717.5|9720.7|9718|9719.7|9716.7|397
1653001200000|2022-05-19 23:00:00|9720.4|9717.9|9722.3|9719.9|9722.7|9720.3|9719.6|9717.2|247
1653001500000|2022-05-19 23:05:00|9722.4|9720|9721.4|9719|9722.4|9720.1|9720.5|9718.1|207
1653001800000|2022-05-19 23:10:00|9721.3|9718.9|9720.7|9718.3|9721.6|9719.2|9719.8|9717.4|326
1653002100000|2022-05-19 23:15:00|9720.6|9718.2|9721|9718.6|9721.4|9719.1|9720.2|9717.8|184
1653002400000|2022-05-19 23:20:00|9720.9|9718.5|9720.4|9718|9721.9|9719.5|9720.2|9717.8|192
1653002700000|2022-05-19 23:25:00|9720.5|9718.1|9720.8|9718.4|9721.4|9719|9720|9717.7|276
1653003000000|2022-05-19 23:30:00|9721|9718.6|9724.2|9721.8|9724.3|9722.3|9719.9|9717.5|391
1653003300000|2022-05-19 23:35:00|9724.3|9721.9|9723.3|9720.9|9724.3|9722.5|9722.8|9720.4|219
1653003600000|2022-05-19 23:40:00|9723.4|9721|9723.2|9720.8|9724.4|9722.3|9722.8|9720.4|261
1653003900000|2022-05-19 23:45:00|9723.3|9720.9|9724|9721.6|9724.4|9722.3|9722.6|9720.2|249
1653004200000|2022-05-19 23:50:00|9723.9|9721.5|9723.7|9721.3|9724.5|9722.5|9722.3|9720.4|353
1653004500000|2022-05-19 23:55:00|9723.8|9721.4|9723.8|9722.3|9725.3|9722.9|9723.1|9721.2|246
1653004800000|2022-05-20 00:00:00|9724.3|9721.9|9719|9716.6|9724.7|9722.5|9717.9|9716.1|661
1653005100000|2022-05-20 00:05:00|9718.9|9716.5|9718.4|9716|9719.6|9717.7|9716.7|9714.7|407
1653005400000|2022-05-20 00:10:00|9718.5|9716.1|9719.8|9718.3|9721.6|9719.8|9717.5|9715.6|423
1653005700000|2022-05-20 00:15:00|9719.9|9718.4|9725.9|9723.5|9725.9|9723.9|9719.7|9717.8|421
1653006000000|2022-05-20 00:20:00|9725.4|9723.9|9725.2|9722.8|9727.1|9725.3|9724.5|9722.4|340
1653006300000|2022-05-20 00:25:00|9725|9722.6|9724.4|9722.9|9726|9724.1|9724.3|9722.4|188
1653006600000|2022-05-20 00:30:00|9724.3|9722.8|9726.3|9724.8|9727.6|9725.6|9724.2|9722.3|215
1653006900000|2022-05-20 00:35:00|9726.4|9724.9|9728.5|9726.1|9729.1|9727.2|9725.5|9723.5|201
1653007200000|2022-05-20 00:40:00|9728.9|9727.4|9729|9727.5|9730.5|9728.5|9728.3|9726.6|329
1653007500000|2022-05-20 00:45:00|9728.9|9727.4|9731.6|9730.1|9732.5|9730.5|9727.9|9726.1|319
1653007800000|2022-05-20 00:50:00|9731.7|9730.2|9734.1|9731.7|9735|9733.3|9731.4|9729.6|495
1653008100000|2022-05-20 00:55:00|9733.4|9732.6|9730.9|9728.5|9734.5|9732.6|9727.8|9726|618
1653008400000|2022-05-20 01:00:00|9730.4|9728.9|9729.1|9727.6|9730.5|9729|9726.5|9724.8|698
1653008700000|2022-05-20 01:05:00|9729|9727.5|9729.7|9728.2|9730.7|9728.9|9728.3|9726.4|415
1653009000000|2022-05-20 01:10:00|9729.8|9728.3|9727.5|9725.1|9730.3|9728.4|9727.3|9724.9|454
1653009300000|2022-05-20 01:15:00|9727.3|9724.9|9725.9|9723.5|9729.6|9727.2|9725.4|9723|789
1653009600000|2022-05-20 01:20:00|9725.8|9723.4|9724.5|9722.1|9727.2|9724.8|9724.1|9722.1|753
1653009900000|2022-05-20 01:25:00|9724.6|9722.2|9725.2|9722.8|9727.3|9724.9|9723.4|9721|749
1653010200000|2022-05-20 01:30:00|9725.3|9722.9|9725.5|9724|9728.5|9726.1|9724.1|9721.7|954
1653010500000|2022-05-20 01:35:00|9725.6|9724.1|9728.1|9725.7|9729.1|9727.1|9724.8|9722.9|540
1653010800000|2022-05-20 01:40:00|9728.2|9725.8|9725.4|9723.9|9729.5|9727.5|9725.2|9723.4|511
1653011100000|2022-05-20 01:45:00|9725.5|9724|9728.9|9727.4|9729.5|9727.6|9725.3|9723.4|567
1653011400000|2022-05-20 01:50:00|9729|9727.5|9729.9|9727.5|9731.4|9729.5|9728.6|9727|416
1653011700000|2022-05-20 01:55:00|9729.8|9727.4|9729.3|9727.8|9731.1|9729.1|9728.9|9727|397
1653012000000|2022-05-20 02:00:00|9729.8|9727.4|9732.6|9731.1|9734.1|9732.6|9728.8|9726.9|421
1653012300000|2022-05-20 02:05:00|9732.5|9731|9733.6|9731.2|9734.4|9732.7|9732|9730.2|458
1653012600000|2022-05-20 02:10:00|9733.5|9731.1|9736.4|9734|9736.8|9735.1|9732.8|9730.8|526
1653012900000|2022-05-20 02:15:00|9736.5|9734.1|9734.4|9732.9|9737|9735|9733.2|9731.2|361
1653013200000|2022-05-20 02:20:00|9734.8|9732.4|9736|9733.6|9736.9|9734.8|9733.3|9731.3|453
1653013500000|2022-05-20 02:25:00|9736.1|9733.7|9733.2|9731.7|9736.1|9734.2|9733|9731.2|494
1653013800000|2022-05-20 02:30:00|9733.3|9731.8|9734.7|9732.3|9736.4|9734.6|9733.1|9731.2|436
1653014100000|2022-05-20 02:35:00|9734.6|9732.2|9731.9|9729.5|9735.1|9733.3|9731.2|9729.4|424
1653014400000|2022-05-20 02:40:00|9731.8|9729.4|9733.2|9731.7|9734.9|9732.9|9730.2|9728.7|326
1653014700000|2022-05-20 02:45:00|9732.9|9731.4|9731.9|9730.4|9733.5|9731.9|9731.6|9729.7|428
1653015000000|2022-05-20 02:50:00|9731.8|9730.3|9730.6|9729.1|9733.6|9731.6|9730.6|9728.7|319
1653015300000|2022-05-20 02:55:00|9731|9728.6|9729.8|9728.3|9731|9729.3|9729|9727.1|220
1653015600000|2022-05-20 03:00:00|9729.7|9728.2|9729|9726.6|9730.6|9729.1|9728.3|9726.4|305
1653015900000|2022-05-20 03:05:00|9728.9|9726.5|9725.2|9723.7|9729|9727.5|9725.1|9723.6|249
1653016200000|2022-05-20 03:10:00|9725.4|9723.9|9723.9|9722.4|9726|9724.2|9723.3|9721.5|308
1653016500000|2022-05-20 03:15:00|9724|9722.5|9722.1|9720.6|9724.5|9722.5|9720.9|9719.4|253
1653016800000|2022-05-20 03:20:00|9722.2|9720.7|9721.7|9720.2|9723.1|9721.6|9721.5|9720|258
1653017100000|2022-05-20 03:25:00|9721.6|9720.1|9721.8|9719.4|9723.6|9722.1|9721.1|9719.3|216
1653017400000|2022-05-20 03:30:00|9721.9|9719.5|9718.9|9717.4|9722.5|9720.5|9717.8|9715.9|316
1653017700000|2022-05-20 03:35:00|9719|9717.5|9716.4|9714.9|9719.4|9717.7|9716.3|9714.4|283
1653018000000|2022-05-20 03:40:00|9716.8|9714.4|9711.4|9709|9716.9|9714.5|9710.1|9708.2|351
1653018300000|2022-05-20 03:45:00|9711.3|9708.9|9715.4|9713|9715.4|9713.3|9709.3|9707.4|469
1653018600000|2022-05-20 03:50:00|9715.2|9712.8|9711.4|9709|9715.9|9714.1|9709.6|9707.5|568
1653018900000|2022-05-20 03:55:00|9711.3|9708.9|9708.9|9706.5|9712.1|9709.7|9707.9|9705.9|420
1653019200000|2022-05-20 04:00:00|9709|9706.6|9710.5|9709|9711.9|9709.5|9708.5|9706.1|524
1653019500000|2022-05-20 04:05:00|9710.4|9708.9|9711.2|9708.8|9714.9|9712.7|9710|9708.1|677
1653019800000|2022-05-20 04:10:00|9711.1|9708.7|9710.7|9708.3|9714|9711.9|9710.3|9708.2|487
1653020100000|2022-05-20 04:15:00|9710.8|9708.4|9709.6|9707.2|9711.4|9709.4|9708.1|9706.1|361
1653020400000|2022-05-20 04:20:00|9709.5|9707.1|9708.9|9706.5|9710|9708.1|9707.5|9705.3|343
1653020700000|2022-05-20 04:25:00|9708.4|9706.9|9708|9705.6|9709.8|9707.8|9706.4|9704.1|338
1653021000000|2022-05-20 04:30:00|9708.1|9705.7|9708.6|9706.2|9710|9708|9706.9|9704.9|261
1653021300000|2022-05-20 04:35:00|9708.5|9706.1|9710.6|9708.2|9710.7|9708.4|9706.8|9704.8|269
1653021600000|2022-05-20 04:40:00|9710.4|9708|9708.6|9706.2|9710.9|9708.6|9708|9706.1|285
1653021900000|2022-05-20 04:45:00|9708.5|9706.1|9709.3|9706.9|9709.7|9707.7|9706.6|9704.6|236
1653022200000|2022-05-20 04:50:00|9709.7|9707.3|9709.9|9707.5|9711.4|9709.4|9708.8|9706.8|319
1653022500000|2022-05-20 04:55:00|9709.8|9707.4|9710.6|9708.2|9712|9709.8|9709.8|9707.4|344
1653022800000|2022-05-20 05:00:00|9710.7|9708.3|9712.6|9710.2|9714.4|9712|9708.8|9706.7|492
1653023100000|2022-05-20 05:05:00|9712.2|9709.8|9713.6|9711.2|9714.5|9712.1|9711.8|9709.7|341
1653023400000|2022-05-20 05:10:00|9713.2|9711.7|9710.4|9708|9713.6|9711.7|9710.1|9708|431
1653023700000|2022-05-20 05:15:00|9710.3|9707.9|9708.1|9705.7|9711.8|9709.8|9707.5|9705.5|495
1653024000000|2022-05-20 05:20:00|9708.2|9705.8|9710|9707.6|9710.5|9708.5|9706.2|9704.7|342
1653024300000|2022-05-20 05:25:00|9710.1|9707.7|9710.5|9708.1|9712|9709.6|9710|9707.6|355
1653024600000|2022-05-20 05:30:00|9710.6|9708.2|9708.4|9706|9711.6|9709.2|9706.9|9704.5|384
1653024900000|2022-05-20 05:35:00|9708.3|9705.9|9703.7|9701.3|9708.4|9706|9703.2|9700.8|510
1653025200000|2022-05-20 05:40:00|9703.8|9701.4|9703.1|9700.7|9704.8|9702.7|9702.1|9700|538
1653025500000|2022-05-20 05:45:00|9703|9700.6|9705.6|9703.2|9706.4|9704|9702.3|9699.9|483
1653025800000|2022-05-20 05:50:00|9705.5|9703.1|9707.1|9704.7|9709.2|9706.8|9705.5|9703.1|526
1653026100000|2022-05-20 05:55:00|9707.2|9704.8|9696.9|9694.5|9707.2|9704.8|9696.4|9694|666
1653026400000|2022-05-20 06:00:00|9696.5|9694.1|9703.7|9702.2|9704.8|9702.5|9695.3|9692.9|709
1653026700000|2022-05-20 06:05:00|9704.5|9702.1|9703.4|9701|9707.4|9705|9701.1|9699|680
1653027000000|2022-05-20 06:10:00|9703.3|9700.9|9707|9704.6|9710.1|9708.1|9699.8|9697.4|727
1653027300000|2022-05-20 06:15:00|9706.9|9704.5|9711|9708.6|9711.2|9709.3|9705.8|9703.7|622
1653027600000|2022-05-20 06:20:00|9710.2|9708.7|9713.7|9711.3|9714.1|9712.2|9708.1|9706.1|636
1653027900000|2022-05-20 06:25:00|9713.6|9711.2|9711.3|9708.9|9715.4|9713.4|9710.5|9708.6|692
1653028200000|2022-05-20 06:30:00|9711.4|9709|9706.7|9705.2|9711.5|9709.1|9706.3|9704.8|457
1653028500000|2022-05-20 06:35:00|9706.8|9705.3|9711.4|9709.9|9713.3|9711.8|9706.6|9704.7|512
1653028800000|2022-05-20 06:40:00|9711.5|9710|9715.9|9714.4|9716.5|9714.4|9711.1|9709.4|450
1653029100000|2022-05-20 06:45:00|9715.7|9714.2|9715.5|9714|9716.8|9714.9|9712.1|9710.6|580
1653029400000|2022-05-20 06:50:00|9715.6|9714.1|9715.8|9713.4|9719.4|9717.5|9715|9713.2|528
1653029700000|2022-05-20 06:55:00|9715.2|9713.7|9717.2|9715.7|9718.4|9716.8|9712.8|9711.3|550
1653030000000|2022-05-20 07:00:00|9717.1|9715.6|9708.8|9706.4|9718.2|9716.5|9706.8|9704.4|745
1653030300000|2022-05-20 07:05:00|9708.7|9706.3|9709.1|9706.7|9710.9|9709|9705.7|9703.6|688
1653030600000|2022-05-20 07:10:00|9708.6|9707.1|9721.6|9720.1|9726.1|9723.9|9708.1|9706.6|689
1653030900000|2022-05-20 07:15:00|9722.2|9719.8|9726.5|9725|9727.7|9725.9|9720.4|9718.9|840
1653031200000|2022-05-20 07:20:00|9726.2|9724.7|9731.4|9729.9|9733.4|9731.4|9725.4|9723.5|1019
1653031500000|2022-05-20 07:25:00|9731.3|9729.8|9728.7|9726.3|9733.5|9731.6|9724.3|9721.9|879
1653031800000|2022-05-20 07:30:00|9728.6|9726.2|9725.8|9723.4|9731.8|9729.8|9724.4|9722.6|843
1653032100000|2022-05-20 07:35:00|9725.9|9723.5|9741.6|9740.1|9743|9740.6|9723.3|9721.4|915
1653032400000|2022-05-20 07:40:00|9741.5|9740|9728.9|9726.5|9745.4|9743|9728.8|9726.4|1011
1653032700000|2022-05-20 07:45:00|9728.8|9726.4|9730.2|9727.8|9731.2|9729.1|9725.6|9723.2|623
1653033000000|2022-05-20 07:50:00|9730.1|9727.7|9730.3|9727.9|9730.7|9728.5|9727.9|9725.8|474
1653033300000|2022-05-20 07:55:00|9729.9|9727.5|9725.6|9723.2|9736|9733.5|9725.3|9722.8|722
1653033600000|2022-05-20 08:00:00|9725.7|9723.3|9731.7|9729.3|9732.1|9730|9723.9|9722|694
1653033900000|2022-05-20 08:05:00|9731.8|9729.4|9739.1|9736.7|9740.7|9738.1|9731.2|9729.2|444
1653034200000|2022-05-20 08:10:00|9737.8|9736.3|9741.9|9740.4|9742.4|9740.5|9737.8|9735.9|677
1653034500000|2022-05-20 08:15:00|9742|9740.5|9744.5|9742.1|9747.1|9744.9|9740|9737.9|708
1653034800000|2022-05-20 08:20:00|9744|9742.5|9740.4|9738|9744.8|9742.5|9738.4|9736|682
1653035100000|2022-05-20 08:25:00|9740.3|9737.9|9736.1|9733.7|9741|9738.6|9733.2|9731.2|520
1653035400000|2022-05-20 08:30:00|9736.6|9734.2|9742.1|9739.7|9742.1|9739.9|9734.2|9732.2|622
1653035700000|2022-05-20 08:35:00|9742|9739.6|9741.6|9739.2|9744.7|9742.3|9740.4|9738.3|601
1653036000000|2022-05-20 08:40:00|9741.5|9739.1|9742.3|9739.9|9743.8|9741.7|9740.3|9737.9|441
1653036300000|2022-05-20 08:45:00|9742.5|9740.1|9737.5|9735.1|9743.7|9741.3|9735.9|9733.9|695
1653036600000|2022-05-20 08:50:00|9737.6|9735.2|9734|9732.5|9739|9736.6|9732.8|9730.4|456
1653036900000|2022-05-20 08:55:00|9734.1|9732.6|9728.8|9726.4|9737|9735|9727|9725.1|671
1653037200000|2022-05-20 09:00:00|9728.9|9726.5|9729.4|9727|9731.1|9729|9728.6|9726.5|535
1653037500000|2022-05-20 09:05:00|9729.3|9726.9|9728.6|9726.2|9730.8|9728.5|9726.8|9724.5|505
1653037800000|2022-05-20 09:10:00|9728.5|9726.1|9721.7|9720.2|9728.6|9726.2|9721.2|9719.2|417
1653038100000|2022-05-20 09:15:00|9721.6|9720.1|9719.5|9718|9722.8|9720.8|9719.3|9717.4|389
1653038400000|2022-05-20 09:20:00|9719.4|9717.9|9721.6|9719.2|9725.4|9723.3|9719.3|9717.7|588
1653038700000|2022-05-20 09:25:00|9721.5|9719.1|9726.6|9724.2|9727.2|9725.1|9720.5|9718.6|502
1653039000000|2022-05-20 09:30:00|9726.5|9724.1|9726.5|9724.1|9728.9|9726.5|9725.4|9723.6|428
1653039300000|2022-05-20 09:35:00|9726.7|9724.3|9730.2|9727.8|9730.5|9728.3|9725.7|9723.7|343
1653039600000|2022-05-20 09:40:00|9729.8|9727.4|9732.3|9729.9|9732.6|9730.5|9728.9|9726.9|320
1653039900000|2022-05-20 09:45:00|9732.2|9729.8|9729.5|9727.1|9733.7|9731.6|9728.6|9726.6|371
1653040200000|2022-05-20 09:50:00|9729.6|9727.2|9727|9724.6|9729.6|9727.5|9726|9724|392
1653040500000|2022-05-20 09:55:00|9727.1|9724.7|9724|9722.5|9727.5|9725.6|9723.2|9720.8|399
1653040800000|2022-05-20 10:00:00|9724.5|9722.1|9718.8|9716.4|9724.8|9723.1|9718.6|9716.3|499
1653041100000|2022-05-20 10:05:00|9718.9|9716.5|9717|9714.6|9719.4|9717|9714.7|9712.2|470
1653041400000|2022-05-20 10:10:00|9717.1|9714.7|9714.3|9711.9|9718.8|9717|9712.1|9710|443
1653041700000|2022-05-20 10:15:00|9714.2|9711.8|9714.8|9712.4|9717.2|9715.4|9713.6|9711.5|422
1653042000000|2022-05-20 10:20:00|9714.9|9712.5|9711.9|9709.5|9716.7|9714.7|9711.8|9709.4|417
1653042300000|2022-05-20 10:25:00|9712|9709.6|9707.4|9705|9713.6|9711.3|9706.2|9704.2|605
1653042600000|2022-05-20 10:30:00|9707.1|9704.7|9707.3|9705.8|9708.1|9706.3|9705.5|9703.7|471
1653042900000|2022-05-20 10:35:00|9707.4|9705.9|9710.3|9707.9|9710.6|9708.5|9707.3|9705.3|366
1653043200000|2022-05-20 10:40:00|9710.4|9708|9703.1|9701.6|9711|9709|9702.9|9700.7|474
1653043500000|2022-05-20 10:45:00|9702.1|9700.6|9709.9|9707.5|9710.4|9708.3|9700.9|9699|568
1653043800000|2022-05-20 10:50:00|9709.8|9707.4|9707.5|9705.1|9710.1|9707.9|9706.6|9704.5|405
1653044100000|2022-05-20 10:55:00|9707.4|9705|9710.3|9707.9|9710.5|9708.6|9706.9|9704.8|533
1653044400000|2022-05-20 11:00:00|9709.8|9708.3|9715.7|9713.3|9716.3|9714.2|9709.7|9707.7|788
1653044700000|2022-05-20 11:05:00|9714.7|9712.3|9712.4|9710|9714.7|9712.3|9711.1|9708.7|650
1653045000000|2022-05-20 11:10:00|9712.3|9709.9|9715.6|9713.2|9716|9713.6|9712.2|9709.8|540
1653045300000|2022-05-20 11:15:00|9715.7|9713.3|9715.2|9712.8|9715.8|9713.8|9711.9|9709.8|564
1653045600000|2022-05-20 11:20:00|9715.3|9712.9|9713.6|9711.2|9715.4|9713.4|9711.5|9709.1|499
1653045900000|2022-05-20 11:25:00|9713.7|9711.3|9715.5|9713.1|9715.7|9714.2|9712.8|9710.8|364
1653046200000|2022-05-20 11:30:00|9715.6|9713.2|9713.3|9710.9|9717.1|9715|9712.3|9710.3|457
1653046500000|2022-05-20 11:35:00|9713.4|9711|9707.8|9705.4|9715|9713.5|9707.6|9705.2|348
1653046800000|2022-05-20 11:40:00|9707.7|9705.3|9710.2|9707.8|9710.7|9708.8|9707|9704.6|381
1653047100000|2022-05-20 11:45:00|9709.6|9708.1|9708.3|9705.9|9710.8|9709|9706.7|9704.6|386
1653047400000|2022-05-20 11:50:00|9708.5|9706.1|9714.5|9713|9715.9|9713.8|9708.4|9706|461
1653047700000|2022-05-20 11:55:00|9714.6|9713.1|9722.7|9720.3|9722.7|9720.8|9714.5|9712.5|673
1653048000000|2022-05-20 12:00:00|9722.5|9720.1|9723.6|9721.2|9729.3|9727.3|9721.6|9719.9|674
1653048300000|2022-05-20 12:05:00|9723.7|9721.3|9720.7|9718.3|9723.8|9721.6|9718.9|9716.9|528
1653048600000|2022-05-20 12:10:00|9720.8|9718.4|9721.8|9719.4|9723.2|9721.2|9717.5|9715.6|569
1653048900000|2022-05-20 12:15:00|9721.4|9719.9|9725.4|9723|9725.9|9723.5|9718.7|9716.4|621
1653049200000|2022-05-20 12:20:00|9724.7|9722.3|9723.8|9722.3|9727.3|9725.5|9722.6|9720.8|693
1653049500000|2022-05-20 12:25:00|9724|9722.5|9726.3|9723.9|9727.9|9725.5|9721.5|9719.7|902
1653049800000|2022-05-20 12:30:00|9726.2|9723.8|9729.9|9727.5|9730.4|9728.1|9722.6|9720.6|780
1653050100000|2022-05-20 12:35:00|9729.8|9727.4|9731.5|9729.1|9733.1|9730.8|9724.5|9722.6|610
1653050400000|2022-05-20 12:40:00|9731.4|9729|9728.4|9726|9733.9|9731.9|9725.1|9722.8|608
1653050700000|2022-05-20 12:45:00|9728.3|9725.9|9730.4|9728.9|9731.4|9729.6|9728.1|9725.7|630
1653051000000|2022-05-20 12:50:00|9730.5|9729|9732.9|9731.4|9734|9731.9|9730.2|9728.4|671
1653051300000|2022-05-20 12:55:00|9733.3|9730.9|9736.8|9734.4|9737.7|9735.8|9732.4|9730.5|726
1653051600000|2022-05-20 13:00:00|9736.9|9734.5|9739.7|9738.2|9744.3|9742.4|9736.2|9734.2|844
1653051900000|2022-05-20 13:05:00|9739.6|9738.1|9739.3|9737.8|9740.9|9739|9737.3|9735.3|608
1653052200000|2022-05-20 13:10:00|9739.2|9737.7|9737.6|9735.2|9740.4|9738.4|9736.3|9734.5|518
1653052500000|2022-05-20 13:15:00|9737.7|9735.3|9733.8|9731.4|9741.8|9739.9|9732.6|9730.2|524
1653052800000|2022-05-20 13:20:00|9733.7|9731.3|9736.6|9734.2|9738.5|9736.3|9732.9|9730.8|567
1653053100000|2022-05-20 13:25:00|9736.7|9734.3|9739.3|9737.8|9740.6|9739.1|9736.6|9734.2|509
1653053400000|2022-05-20 13:30:00|9739.4|9737.9|9743.7|9742.2|9744.2|9742.6|9738.9|9737.2|773
1653053700000|2022-05-20 13:35:00|9743.6|9742.1|9742.5|9740.1|9744.1|9742.3|9741.1|9739|753
1653054000000|2022-05-20 13:40:00|9742.4|9740|9737.8|9736.3|9746|9744.2|9737.7|9735.8|734
1653054300000|2022-05-20 13:45:00|9737.9|9736.4|9741.6|9740.1|9745.1|9743.2|9737.6|9735.5|692
1653054600000|2022-05-20 13:50:00|9741.7|9740.2|9743.1|9740.7|9745.1|9743.4|9740.9|9738.9|628
1653054900000|2022-05-20 13:55:00|9743|9740.6|9744.7|9742.3|9745.3|9743.4|9742|9739.6|781
1653055200000|2022-05-20 14:00:00|9744.2|9742.7|9744|9742.5|9745.6|9743.5|9741.2|9739.1|729
1653055500000|2022-05-20 14:05:00|9744.1|9742.6|9750.2|9748.7|9750.7|9748.9|9741.5|9740|874
1653055800000|2022-05-20 14:10:00|9750.3|9748.8|9749.6|9748.1|9756|9753.7|9749.6|9748.1|915
1653056100000|2022-05-20 14:15:00|9749.5|9748|9744.7|9742.3|9749.8|9748.3|9743.5|9741.5|757
1653056400000|2022-05-20 14:20:00|9744.3|9742.8|9743.1|9741.6|9747.7|9745.8|9743|9741.1|772
1653056700000|2022-05-20 14:25:00|9743|9741.5|9749|9747.5|9749.4|9747.6|9742.1|9740.2|708
1653057000000|2022-05-20 14:30:00|9749.4|9747.9|9745.2|9743.7|9749.9|9748.3|9743.8|9742|737
1653057300000|2022-05-20 14:35:00|9745.3|9743.8|9743.5|9742|9752.5|9750.6|9742|9740.3|757
1653057600000|2022-05-20 14:40:00|9743.4|9741.9|9749.5|9747.1|9750.9|9748.9|9743|9741.2|671
1653057900000|2022-05-20 14:45:00|9749.4|9747|9746.7|9745.2|9751.4|9749.9|9746.3|9744.6|715
1653058200000|2022-05-20 14:50:00|9746.6|9745.1|9750.4|9748|9753.7|9751.7|9745.9|9744.4|799
1653058500000|2022-05-20 14:55:00|9750.3|9747.9|9753.5|9752|9753.5|9752|9749|9747.1|840
1653058800000|2022-05-20 15:00:00|9753.6|9752.1|9755.2|9753.7|9756|9754.2|9752.9|9751.2|778
1653059100000|2022-05-20 15:05:00|9755.6|9753.2|9753.6|9752.1|9756|9754.2|9753.1|9751.2|585
1653059400000|2022-05-20 15:10:00|9753.7|9752.2|9756.6|9755.1|9757.7|9755.7|9752.2|9750.2|648
1653059700000|2022-05-20 15:15:00|9756.5|9755|9757|9755.5|9759.9|9757.9|9756.4|9754.4|571
1653060000000|2022-05-20 15:20:00|9756.9|9755.4|9750.3|9747.9|9759|9756.9|9748.7|9746.8|691
1653060300000|2022-05-20 15:25:00|9749.8|9748.3|9756.5|9755|9760.1|9757.7|9749.7|9747.5|697
1653060600000|2022-05-20 15:30:00|9756.6|9755.1|9746.2|9743.8|9756.6|9755.1|9745.9|9743.5|639
1653060900000|2022-05-20 15:35:00|9745.1|9743.6|9750.6|9749.1|9751.5|9749.3|9744.6|9742.7|535
1653061200000|2022-05-20 15:40:00|9751|9748.6|9748.8|9746.4|9751.6|9750|9747.6|9745.4|654
1653061500000|2022-05-20 15:45:00|9748.7|9747.3|9749.5|9748|9751.7|9749.7|9747.3|9745.4|438
1653061800000|2022-05-20 15:50:00|9749.4|9747.9|9747.1|9745.6|9751|9749.3|9747|9745.3|521
1653062100000|2022-05-20 15:55:00|9747|9745.5|9750.5|9749|9750.6|9749.1|9745.7|9744.2|470
1653062400000|2022-05-20 16:00:00|9750.4|9748.9|9750|9748.5|9750.6|9749|9748.9|9747.1|578
1653062700000|2022-05-20 16:05:00|9750.1|9748.6|9753.8|9752.3|9754.4|9752.6|9749.4|9747.5|565
1653063000000|2022-05-20 16:10:00|9753.9|9752.4|9754|9752.5|9754.9|9753|9751.8|9749.9|730
1653063300000|2022-05-20 16:15:00|9754.1|9752.6|9755.9|9754.4|9756.9|9755.4|9754.1|9752.5|611
1653063600000|2022-05-20 16:20:00|9755.7|9754.2|9756|9753.6|9756.2|9754.6|9754.3|9752.8|572
1653063900000|2022-05-20 16:25:00|9755.9|9753.5|9753.1|9751.6|9756.5|9754.7|9752.1|9750.1|459
1653064200000|2022-05-20 16:30:00|9753|9751.5|9752.3|9750.8|9754.7|9753.2|9751.4|9749.8|495
1653064500000|2022-05-20 16:35:00|9752.7|9750.3|9749|9747.5|9752.7|9750.9|9749|9747.5|408
1653064800000|2022-05-20 16:40:00|9748.9|9747.4|9745.5|9744|9750.3|9748.7|9744|9742.5|600
1653065100000|2022-05-20 16:45:00|9745.6|9744.1|9740.7|9739.2|9746.5|9744.7|9740.4|9738.5|646
1653065400000|2022-05-20 16:50:00|9740.6|9739.1|9744.2|9742.7|9745.6|9744.1|9740.6|9739.1|760
1653065700000|2022-05-20 16:55:00|9744.3|9742.8|9747.7|9745.3|9748.4|9746.5|9744.1|9742.2|715
1653066000000|2022-05-20 17:00:00|9747.2|9745.7|9748|9746.5|9750.5|9748.6|9746.6|9744.7|760
1653066300000|2022-05-20 17:05:00|9747.9|9746.4|9745.2|9743.7|9748.6|9747.1|9744.6|9743.1|632
1653066600000|2022-05-20 17:10:00|9745.1|9743.6|9748.5|9746.1|9748.8|9747|9743.4|9741.9|582
1653066900000|2022-05-20 17:15:00|9748.4|9746|9749.9|9748.4|9750.7|9748.8|9746.9|9745.1|532
1653067200000|2022-05-20 17:20:00|9750|9748.5|9751.4|9749.9|9752.3|9750.8|9748.9|9747.2|442
1653067500000|2022-05-20 17:25:00|9751.8|9750.3|9753.4|9751.9|9754.5|9752.8|9751.7|9749.9|400
1653067800000|2022-05-20 17:30:00|9753.6|9752.1|9753.5|9752|9756.5|9754.7|9753.3|9751.7|586
1653068100000|2022-05-20 17:35:00|9753.4|9751.9|9752.5|9751|9754.9|9752.9|9752.2|9750.3|626
1653068400000|2022-05-20 17:40:00|9752.6|9751.1|9754.8|9753.3|9756.1|9754.2|9752.5|9750.6|642
1653068700000|2022-05-20 17:45:00|9754.7|9753.2|9754.3|9752.8|9755.4|9753.5|9752|9750.2|581
1653069000000|2022-05-20 17:50:00|9754.4|9752.9|9755.2|9753.7|9756.5|9754.7|9754|9752.2|677
1653069300000|2022-05-20 17:55:00|9755.3|9753.8|9758.1|9756.6|9758.7|9757|9754.3|9752.7|604
1653069600000|2022-05-20 18:00:00|9758|9756.5|9759.5|9758|9760.3|9758.5|9757.4|9755.9|574
1653069900000|2022-05-20 18:05:00|9759.6|9758.1|9761.7|9760.2|9764.3|9762.4|9759.4|9757.9|543
1653070200000|2022-05-20 18:10:00|9761.8|9760.3|9761.3|9759.8|9762.7|9761.2|9760.3|9758.7|525
1653070500000|2022-05-20 18:15:00|9761.2|9759.7|9761.8|9759.4|9762.8|9761.3|9760.5|9758.9|475
1653070800000|2022-05-20 18:20:00|9761.5|9760|9761.2|9759.7|9763.7|9761.7|9759.9|9758.4|518
1653071100000|2022-05-20 18:25:00|9761.3|9759.8|9763.9|9762.4|9764.2|9762.5|9761.1|9759.2|507
1653071400000|2022-05-20 18:30:00|9764|9762.5|9764.9|9763.4|9764.9|9763.4|9763|9761.5|516
1653071700000|2022-05-20 18:35:00|9764.7|9763.2|9764.1|9762.6|9764.9|9763.4|9762.8|9761.2|465
1653072000000|2022-05-20 18:40:00|9764.2|9762.7|9759.9|9758.4|9764.7|9762.9|9759.5|9757.8|530
1653072300000|2022-05-20 18:45:00|9760.1|9758.6|9758|9755.6|9760.7|9759|9757.5|9755.5|535
1653072600000|2022-05-20 18:50:00|9758.1|9755.7|9756.3|9754.8|9758.1|9756.1|9753.8|9752|582
1653072900000|2022-05-20 18:55:00|9756.5|9755|9760.3|9758.8|9760.8|9759.3|9756.4|9754.4|801
1653073200000|2022-05-20 19:00:00|9760.6|9759.1|9756.9|9754.5|9760.6|9759.1|9755|9753|739
1653073500000|2022-05-20 19:05:00|9756.8|9754.4|9756.3|9753.9|9757.9|9755.8|9755.3|9753.6|465
1653073800000|2022-05-20 19:10:00|9756.4|9754|9755.7|9754.2|9757.3|9755.4|9755.5|9753.7|333
1653074100000|2022-05-20 19:15:00|9755.6|9754.1|9754.5|9752.1|9757.4|9755.5|9754.1|9752.1|423
1653074400000|2022-05-20 19:20:00|9754.1|9751.7|9752.2|9749.8|9755.6|9753.4|9750.6|9748.7|475
1653074700000|2022-05-20 19:25:00|9752.5|9750.1|9751.8|9750.3|9752.9|9750.9|9751.1|9749.5|486
1653075000000|2022-05-20 19:30:00|9751.9|9750.4|9752.7|9750.3|9754.1|9752|9751.2|9749.5|441
1653075300000|2022-05-20 19:35:00|9752.3|9750.8|9750.8|9748.4|9753.7|9751.7|9750.1|9747.8|521
1653075600000|2022-05-20 19:40:00|9750.7|9748.3|9750.5|9749|9752.1|9750.1|9749.2|9747.3|550
1653075900000|2022-05-20 19:45:00|9750.6|9749.1|9750.9|9748.5|9751.2|9749.7|9748|9746.4|474
1653076200000|2022-05-20 19:50:00|9751|9748.6|9750.2|9748.7|9751|9749.1|9749.2|9747.5|416
1653076500000|2022-05-20 19:55:00|9750.1|9748.6|9750.6|9749.1|9751.7|9750.2|9748.5|9746.8|454
1653076800000|2022-05-20 20:00:00|9750.5|9749|9750.1|9748.6|9751.7|9749.7|9749.1|9747.1|360
1653077100000|2022-05-20 20:05:00|9750.3|9748.8|9750.6|9748.2|9751|9749|9749.5|9747.5|173
1653077400000|2022-05-20 20:10:00|9750.8|9748.4|9751.8|9749.4|9752|9750|9749.6|9747.6|218
1653077700000|2022-05-20 20:15:00|9751.9|9749.5|9750.2|9747.8|9752.1|9750.1|9750.2|9747.8|218
1653078000000|2022-05-20 20:20:00|9750.3|9747.9|9752|9749.6|9752.1|9750|9750.3|9747.9|181
1653078300000|2022-05-20 20:25:00|9751.9|9749.5|9744.9|9742.5|9752|9749.8|9742.5|9740.2|466
1653078600000|2022-05-20 20:30:00|9745.1|9742.7|9746.3|9743.9|9746.4|9744|9744.6|9742.2|305
1653078900000|2022-05-20 20:35:00|9746.8|9744.4|9744.6|9742.2|9747.1|9745.1|9744.6|9742.1|252
1653079200000|2022-05-20 20:40:00|9744.7|9742.3|9746.5|9744.1|9746.8|9744.4|9744.6|9742.2|238
1653079500000|2022-05-20 20:45:00|9746.4|9744|9745.7|9743.3|9746.6|9744.2|9745.1|9743.3|101
1653079800000|2022-05-20 20:50:00|9745.8|9743.4|9746.9|9744.5|9750.3|9745.5|9745.7|9741.5|113
1653080100000|2022-05-20 20:55:00|9747.1|9744.7|9747.9|9745.5|9755|9748.6|9746.9|9741.8|434
1653249600000|2022-05-22 20:00:00|9755.5|9739.5|9751.5|9735.5|9755.5|9739.5|9751.1|9735.1|3
1653249900000|2022-05-22 20:05:00|9759.6|9743.6|9755.5|9739.5|9759.9|9743.9|9755.5|9739.5|4
1653250200000|2022-05-22 20:10:00|9751.5|9735.5|9755.5|9739.5|9755.5|9739.5|9751.5|9735.5|2
1653250500000|2022-05-22 20:15:00|9751.5|9735.5|9751.5|9735.5|9751.5|9735.5|9751.5|9735.5|1
1653250800000|2022-05-22 20:20:00|9755.5|9739.5|9751.5|9735.5|9755.5|9739.5|9751.5|9735.5|2
1653251100000|2022-05-22 20:25:00|9756.9|9740.9|9753.8|9737.8|9756.9|9740.9|9753.8|9737.8|2
1653251400000|2022-05-22 20:30:00|9755.5|9739.5|9755.5|9739.5|9755.5|9739.5|9755.5|9739.5|1
1653251700000|2022-05-22 20:35:00|9753.8|9737.8|9753.8|9737.8|9753.8|9737.8|9753.8|9737.8|1
1653252000000|2022-05-22 20:40:00|9755.5|9739.5|9753.8|9737.8|9755.5|9739.5|9753.8|9737.8|2
1653252600000|2022-05-22 20:50:00|9755.5|9739.5|9753.8|9737.8|9755.5|9739.5|9753.8|9737.8|2
1653252900000|2022-05-22 20:55:00|9752.3|9736.3|9756.3|9740.3|9759.8|9743.8|9752.3|9736.3|6
1653253200000|2022-05-22 21:00:00|9758.6|9742.6|9759.5|9743.5|9759.5|9743.5|9758.6|9742.6|2
1653253500000|2022-05-22 21:05:00|9756.8|9740.8|9757.4|9741.4|9757.5|9741.5|9756.8|9740.8|6
1653253800000|2022-05-22 21:10:00|9756.8|9740.8|9756.8|9740.8|9759.5|9743.5|9756.2|9740.2|16
1653254100000|2022-05-22 21:15:00|9757.8|9741.8|9759.2|9743.2|9759.6|9743.6|9755.1|9739.1|31
1653254400000|2022-05-22 21:20:00|9756.8|9740.8|9754.5|9744.5|9759.6|9745.3|9752.4|9740.6|55
1653254700000|2022-05-22 21:25:00|9754.2|9744.2|9754.4|9744.4|9756.4|9746.4|9750.1|9740.1|56
1653255000000|2022-05-22 21:30:00|9754.5|9744.5|9750.3|9740.3|9755.8|9745.8|9750|9740|100
1653255300000|2022-05-22 21:35:00|9750.4|9740.4|9751.3|9741.3|9753.4|9743.4|9749.4|9739.4|86
1653255600000|2022-05-22 21:40:00|9750.6|9740.6|9750|9740|9753|9743|9750|9740|56
1653255900000|2022-05-22 21:45:00|9751|9741|9750.1|9740.1|9752.8|9742.8|9749.3|9739.3|43
1653256200000|2022-05-22 21:50:00|9750.6|9740.6|9746.9|9736.9|9751.5|9741.5|9746.5|9736.5|84
1653256500000|2022-05-22 21:55:00|9746.8|9736.8|9747|9737|9753.9|9743.9|9746.1|9736.1|108
1653256800000|2022-05-22 22:00:00|9756.2|9746.2|9749.5|9742.7|9756.2|9747.3|9749|9739.4|492
1653257100000|2022-05-22 22:05:00|9749.7|9742.5|9752.7|9742.7|9752.8|9746.1|9748.4|9742.3|186
1653257400000|2022-05-22 22:10:00|9752.6|9742.8|9753.4|9743.4|9754.5|9747.9|9749.1|9742.3|388
1653257700000|2022-05-22 22:15:00|9753|9743.5|9749.9|9746.9|9754.6|9746.9|9749.2|9741.2|305
1653258000000|2022-05-22 22:20:00|9749.4|9746.5|9749.6|9746.7|9750.8|9748|9748.4|9745.6|274
1653258300000|2022-05-22 22:25:00|9750.6|9747.5|9750.1|9746.2|9751.6|9747.5|9748.8|9745.1|226
1653258600000|2022-05-22 22:30:00|9750.2|9746.7|9748.6|9745.4|9750.5|9746.9|9748.1|9744.7|228
1653258900000|2022-05-22 22:35:00|9748.5|9745.5|9746.6|9743.2|9751|9747|9745.7|9742.7|277
1653259200000|2022-05-22 22:40:00|9746.9|9743.1|9747.2|9744.1|9749|9745.7|9746.2|9743.1|254
1653259500000|2022-05-22 22:45:00|9747.5|9743.8|9748|9744.1|9748.6|9745.4|9746.5|9742.9|178
1653259800000|2022-05-22 22:50:00|9747.7|9745|9746.9|9743.6|9747.8|9745|9746.1|9742.5|186
1653260100000|2022-05-22 22:55:00|9746.8|9743.8|9746|9743.2|9747.2|9744.4|9745.4|9741.8|163
1653260400000|2022-05-22 23:00:00|9745.9|9743.4|9746.8|9744.4|9747.2|9744.8|9745.6|9742.6|261
1653260700000|2022-05-22 23:05:00|9746.7|9744.3|9746.3|9743.6|9748.7|9746.2|9744.1|9741.6|252
1653261000000|2022-05-22 23:10:00|9746.2|9743.8|9748.9|9746.5|9749.7|9747.2|9745.6|9743.2|298
1653261300000|2022-05-22 23:15:00|9748.8|9746.4|9746.5|9744.1|9749.1|9746.7|9746.3|9743.9|309
1653261600000|2022-05-22 23:20:00|9746.4|9744|9745.2|9742.8|9747.9|9745.5|9744.7|9742.6|291
1653261900000|2022-05-22 23:25:00|9745.1|9742.7|9746.1|9743.7|9746.2|9744.3|9744|9741.8|383
1653262200000|2022-05-22 23:30:00|9746|9743.6|9745.6|9743.2|9746.9|9745.2|9744.7|9742.9|340
1653262500000|2022-05-22 23:35:00|9745.7|9743.3|9745.4|9743.9|9746.9|9744.5|9745.1|9743.1|243
1653262800000|2022-05-22 23:40:00|9745.3|9743.8|9750.3|9748.8|9751.8|9749.9|9745.2|9743.3|390
1653263100000|2022-05-22 23:45:00|9750.2|9748.7|9751.1|9748.7|9751.4|9749.3|9749.2|9747.1|292
1653263400000|2022-05-22 23:50:00|9751|9748.6|9752|9749.6|9752|9749.9|9750.6|9748.3|299
1653263700000|2022-05-22 23:55:00|9752.3|9749.9|9751.8|9750.3|9752.6|9750.8|9750.6|9748.8|255
1653264000000|2022-05-23 00:00:00|9751.7|9750.2|9744.8|9743.3|9752.1|9750.4|9744.3|9742.4|633
1653264300000|2022-05-23 00:05:00|9745.3|9742.9|9745.8|9744.3|9747.2|9745.3|9744.9|9742.9|464
1653264600000|2022-05-23 00:10:00|9745.4|9743.9|9745.4|9743|9746.1|9744.3|9744.3|9742.3|387
1653264900000|2022-05-23 00:15:00|9745.3|9742.9|9745.3|9743.8|9747.5|9745.5|9744.9|9742.9|360
1653265200000|2022-05-23 00:20:00|9745.2|9743.7|9742.2|9740.7|9746.8|9744.9|9742|9740|448
1653265500000|2022-05-23 00:25:00|9742.1|9740.6|9738.9|9737.4|9743.6|9741.7|9738.8|9736.7|567
1653265800000|2022-05-23 00:30:00|9738.8|9737.3|9735.5|9734|9739.9|9738|9734.2|9732.3|493
1653266100000|2022-05-23 00:35:00|9735.6|9734.1|9733.7|9732.2|9736.3|9734.5|9731.7|9730.1|528
1653266400000|2022-05-23 00:40:00|9733.6|9732.1|9735.3|9733.8|9736|9734.2|9733.1|9731.3|621
1653266700000|2022-05-23 00:45:00|9735.2|9733.7|9736.1|9734.6|9737.8|9736.3|9734.4|9732.1|468
1653267000000|2022-05-23 00:50:00|9735.9|9734.4|9736.1|9733.7|9736.2|9734.4|9730.2|9728.7|675
1653267300000|2022-05-23 00:55:00|9736|9733.6|9737|9735.5|9738.5|9737|9734.3|9732.6|613
1653267600000|2022-05-23 01:00:00|9736.9|9735.4|9740.1|9738.6|9740.5|9739|9735.9|9734.4|501
1653267900000|2022-05-23 01:05:00|9740|9738.5|9737.6|9736.1|9740.9|9739.4|9736.7|9735.2|371
1653268200000|2022-05-23 01:10:00|9737.5|9736|9733.9|9732.4|9738.9|9737.4|9733.5|9732|442
1653268500000|2022-05-23 01:15:00|9734|9732.5|9730.4|9728.9|9735.6|9734.1|9730.1|9728.6|450
1653268800000|2022-05-23 01:20:00|9730.3|9728.8|9731.5|9730|9732.1|9730.6|9729.5|9727.6|400
1653269100000|2022-05-23 01:25:00|9731.6|9730.1|9730.3|9728.8|9731.6|9730.1|9730.1|9728.4|283
1653269400000|2022-05-23 01:30:00|9730.4|9728.9|9728.7|9727.2|9731.1|9729.6|9727|9725.5|329
1653269700000|2022-05-23 01:35:00|9728.6|9727.1|9726.5|9725|9729.7|9727.9|9726.3|9724.8|278
1653270000000|2022-05-23 01:40:00|9726.4|9724.9|9726.7|9725.2|9727.8|9726.3|9726.1|9724.6|271
1653270300000|2022-05-23 01:45:00|9726.9|9725.4|9726.7|9725.2|9728.4|9726.9|9726.5|9725|407
1653270600000|2022-05-23 01:50:00|9726.8|9725.3|9726.3|9724.8|9727.3|9725.7|9725.6|9724.1|368
1653270900000|2022-05-23 01:55:00|9726.4|9724.9|9723.9|9722.4|9726.6|9725.1|9723.4|9721.9|451
1653271200000|2022-05-23 02:00:00|9723.8|9722.3|9723.6|9722.1|9725.2|9723.6|9722.8|9721.3|463
1653271500000|2022-05-23 02:05:00|9723.7|9722.2|9719|9717.5|9724.5|9723|9718.7|9716.7|471
1653271800000|2022-05-23 02:10:00|9719.1|9717.6|9715.5|9714|9719.8|9718.3|9715.3|9713.8|454
1653272100000|2022-05-23 02:15:00|9715.6|9714.1|9714.2|9712.7|9715.8|9714.3|9714|9712.2|386
1653272400000|2022-05-23 02:20:00|9714.1|9712.6|9714.9|9713.4|9715.8|9714.3|9713.5|9712|284
1653272700000|2022-05-23 02:25:00|9715|9713.5|9715.4|9713.9|9715.9|9714.4|9713.7|9712.2|300
1653273000000|2022-05-23 02:30:00|9715.5|9714|9717.3|9715.8|9718.5|9717|9715.3|9713.8|329
1653273300000|2022-05-23 02:35:00|9717.2|9715.7|9715.1|9713.6|9717.2|9715.7|9714.9|9713.4|218
1653273600000|2022-05-23 02:40:00|9715|9713.5|9717|9715.5|9717.1|9715.6|9713.9|9712.4|248
1653273900000|2022-05-23 02:45:00|9716.9|9715.4|9717.4|9715.9|9718.1|9716.6|9715.9|9714.4|407
1653274200000|2022-05-23 02:50:00|9717.5|9716|9717.8|9716.3|9718.9|9717.2|9716.3|9714.7|318
1653274500000|2022-05-23 02:55:00|9717.7|9716.2|9716.7|9715.2|9718.5|9716.6|9715.7|9714.1|375
1653274800000|2022-05-23 03:00:00|9716.5|9715|9714|9712.5|9716.5|9715|9714|9712.5|269
1653275100000|2022-05-23 03:05:00|9714.1|9712.6|9715.4|9713.9|9715.4|9713.9|9713.9|9712.4|201
1653275400000|2022-05-23 03:10:00|9715.3|9713.8|9715.4|9713.9|9716.2|9714.5|9714.8|9713.3|328
1653275700000|2022-05-23 03:15:00|9715.5|9714|9718.5|9717|9719.4|9717.5|9715.1|9713.6|301
1653276000000|2022-05-23 03:20:00|9718.6|9717.1|9718.2|9716.7|9719.2|9717.4|9716.6|9715.1|291
1653276300000|2022-05-23 03:25:00|9718.1|9716.6|9717.6|9716.1|9719.9|9718.4|9716.5|9715|338
1653276600000|2022-05-23 03:30:00|9717.7|9716.2|9717.2|9715.7|9719.7|9718.2|9717.2|9715.7|314
1653276900000|2022-05-23 03:35:00|9716.9|9715.4|9718.9|9717.4|9719|9717.5|9716.9|9715.4|196
1653277200000|2022-05-23 03:40:00|9718.8|9717.3|9717.2|9715.7|9718.8|9717.3|9716.9|9715.4|207
1653277500000|2022-05-23 03:45:00|9717.5|9716|9718.4|9716.9|9719.2|9717.7|9717.4|9715.9|199
1653277800000|2022-05-23 03:50:00|9718.7|9717.2|9718.2|9716.7|9719|9717.4|9717.6|9716.1|192
1653278100000|2022-05-23 03:55:00|9718.3|9716.8|9719|9717.5|9719.7|9718.2|9717.1|9715.6|331
1653278400000|2022-05-23 04:00:00|9718.9|9717.4|9719.6|9718.1|9720.3|9718.8|9718.8|9717.3|247
1653278700000|2022-05-23 04:05:00|9719.8|9718.3|9719|9717.5|9719.9|9718.4|9718.4|9716.5|180
1653279000000|2022-05-23 04:10:00|9719.1|9717.6|9716.8|9715.3|9720.7|9719.2|9716.6|9715.1|229
1653279300000|2022-05-23 04:15:00|9716.9|9715.4|9717.1|9715.6|9719.1|9717.1|9716.4|9714.9|306
1653279600000|2022-05-23 04:20:00|9717.2|9715.7|9718.1|9716.6|9718.7|9717.2|9716.9|9715.4|297
1653279900000|2022-05-23 04:25:00|9717.7|9716.2|9716.5|9715|9719.4|9717.7|9715.5|9714|242
1653280200000|2022-05-23 04:30:00|9716.6|9715.1|9715.5|9714|9717.1|9715.6|9715.4|9713.9|176
1653280500000|2022-05-23 04:35:00|9715.6|9714.1|9716.7|9715.2|9717.2|9715.3|9714.4|9712.9|222
1653280800000|2022-05-23 04:40:00|9716.6|9715.1|9717.2|9715.7|9717.5|9716|9716.3|9714.8|190
1653281100000|2022-05-23 04:45:00|9717.1|9715.6|9718.2|9716.7|9719.2|9717.7|9716.9|9715.4|167
1653281400000|2022-05-23 04:50:00|9718.1|9716.6|9718.6|9717.1|9719|9717.5|9718.1|9716.6|161
1653281700000|2022-05-23 04:55:00|9718.5|9717|9720.2|9718.7|9720.7|9719.2|9717.5|9716|156
1653282000000|2022-05-23 05:00:00|9720.1|9718.6|9719.6|9718.1|9722.4|9720.9|9719.6|9718.1|221
1653282300000|2022-05-23 05:05:00|9719.7|9718.2|9721.1|9719.6|9722.3|9720.8|9718.7|9717.2|163
1653282600000|2022-05-23 05:10:00|9721|9719.5|9722.7|9721.2|9724|9722.5|9720.8|9719.3|136
1653282900000|2022-05-23 05:15:00|9722.6|9721.1|9723.7|9722.2|9724.2|9722.7|9722.1|9720.6|183
1653283200000|2022-05-23 05:20:00|9723.8|9722.3|9723.1|9721.6|9724.3|9722.8|9722.2|9720.7|250
1653283500000|2022-05-23 05:25:00|9723.2|9721.7|9726.5|9725|9727.1|9725.6|9722.5|9721|261
1653283800000|2022-05-23 05:30:00|9726.4|9724.9|9726.1|9724.6|9727.2|9725.7|9725.7|9724.2|252
1653284100000|2022-05-23 05:35:00|9726|9724.5|9726.2|9724.7|9727.9|9726.4|9725.4|9723.9|174
1653284400000|2022-05-23 05:40:00|9726.3|9724.8|9724.2|9722.7|9726.3|9724.8|9723.7|9722.2|255
1653284700000|2022-05-23 05:45:00|9724.3|9722.8|9717.2|9714.8|9726.6|9724.8|9716.1|9714|542
1653285000000|2022-05-23 05:50:00|9717.1|9714.7|9719|9716.6|9719.9|9717.5|9715.3|9712.9|677
1653285300000|2022-05-23 05:55:00|9719.1|9716.7|9720.6|9718.2|9722.4|9720|9717|9714.6|865
1653285600000|2022-05-23 06:00:00|9720.1|9717.7|9715.4|9713|9721.6|9719.2|9714.9|9712.7|795
1653285900000|2022-05-23 06:05:00|9715.3|9712.9|9720.2|9717.8|9721.4|9719.5|9714.3|9712.3|606
1653286200000|2022-05-23 06:10:00|9720.1|9717.7|9724.6|9722.2|9725.1|9722.7|9720.1|9717.7|608
1653286500000|2022-05-23 06:15:00|9724.7|9722.3|9719.3|9717.8|9725.2|9723.4|9719|9717.5|491
1653286800000|2022-05-23 06:20:00|9719.2|9717.7|9724.3|9722.8|9724.5|9723|9719.2|9717.7|494
1653287100000|2022-05-23 06:25:00|9724.4|9722.9|9729.1|9727.6|9729.4|9727.9|9723.2|9721.7|573
1653287400000|2022-05-23 06:30:00|9728.9|9727.4|9726.3|9724.8|9729.2|9727.7|9725.6|9723.7|487
1653287700000|2022-05-23 06:35:00|9726.5|9725|9723.4|9721.9|9728.6|9726.6|9721.7|9719.8|567
1653288000000|2022-05-23 06:40:00|9723.5|9722|9716.7|9714.3|9724.2|9722.3|9714.5|9712.7|491
1653288300000|2022-05-23 06:45:00|9716.6|9714.2|9720.2|9718.7|9721.1|9719.3|9715.9|9714.1|412
1653288600000|2022-05-23 06:50:00|9720.5|9719|9720|9718.5|9722.5|9720.8|9719.4|9717.6|510
1653288900000|2022-05-23 06:55:00|9719.9|9718.4|9716.9|9715.4|9720|9718.5|9715.9|9714.4|379
1653289200000|2022-05-23 07:00:00|9716.8|9715.3|9718.5|9717|9722.1|9720.6|9716.8|9715.3|605
1653289500000|2022-05-23 07:05:00|9718.6|9717.1|9720.2|9718.7|9722.8|9721.3|9717.3|9715.8|470
1653289800000|2022-05-23 07:10:00|9720.8|9719.3|9721.6|9720.1|9723.5|9722|9719.1|9717.6|520
1653290100000|2022-05-23 07:15:00|9721.5|9720|9719.9|9718.4|9722.2|9720.4|9719.4|9717.3|523
1653290400000|2022-05-23 07:20:00|9719.8|9718.3|9711.3|9709.8|9720.7|9719|9710.7|9709.2|557
1653290700000|2022-05-23 07:25:00|9711.1|9709.6|9712.6|9711.1|9714.7|9712.8|9710.5|9709|360
1653291000000|2022-05-23 07:30:00|9712.7|9711.2|9719.1|9717.6|9719.8|9718.3|9712.7|9711.2|324
1653291300000|2022-05-23 07:35:00|9719|9717.5|9721.5|9720|9723.7|9722.2|9717.5|9716|445
1653291600000|2022-05-23 07:40:00|9721.4|9719.9|9724.7|9723.2|9725.1|9723.6|9721.4|9719.9|356
1653291900000|2022-05-23 07:45:00|9724.8|9723.3|9721.3|9719.8|9725.4|9723.9|9719.8|9718.3|408
1653292200000|2022-05-23 07:50:00|9721.1|9719.6|9714.8|9713.3|9721.2|9719.7|9714.4|9712.5|378
1653292500000|2022-05-23 07:55:00|9714.7|9713.2|9711.3|9708.9|9715.4|9713.7|9710.8|9708.8|408
1653292800000|2022-05-23 08:00:00|9710.9|9709.4|9712.2|9710.7|9712.2|9710.7|9703.4|9701|625
1653293100000|2022-05-23 08:05:00|9712.7|9710.3|9709.5|9708|9716.7|9714.7|9709.3|9707.4|505
1653293400000|2022-05-23 08:10:00|9709.4|9707.9|9715.4|9713.9|9718.1|9716.2|9708.8|9707.3|500
1653293700000|2022-05-23 08:15:00|9715.9|9713.5|9704.3|9702.8|9716.2|9714.6|9700.1|9698.2|837
1653294000000|2022-05-23 08:20:00|9704.1|9702.6|9697.3|9694.9|9704.3|9702.6|9692.9|9690.8|672
1653294300000|2022-05-23 08:25:00|9697.2|9694.8|9704.1|9702.6|9704.6|9702.7|9694.8|9692.8|488
1653294600000|2022-05-23 08:30:00|9704.2|9702.7|9709.9|9707.5|9714.3|9712.4|9704.2|9702.5|610
1653294900000|2022-05-23 08:35:00|9709.8|9707.4|9716.5|9714.1|9717.2|9714.8|9709|9706.9|496
1653295200000|2022-05-23 08:40:00|9716.3|9713.9|9710|9707.6|9717.2|9715.2|9708.5|9706.5|482
1653295500000|2022-05-23 08:45:00|9710.1|9707.7|9707.4|9705.9|9710.2|9708.3|9706.4|9704.3|548
1653295800000|2022-05-23 08:50:00|9707.6|9706.1|9704.4|9702.9|9709.9|9708.4|9704.2|9702.3|449
1653296100000|2022-05-23 08:55:00|9704.5|9703|9691|9688.6|9704.7|9703|9690.3|9688.2|711
1653296400000|2022-05-23 09:00:00|9690.9|9688.5|9686.8|9685.3|9693.6|9691.7|9685.1|9683|830
1653296700000|2022-05-23 09:05:00|9686.9|9685.4|9681.4|9679.9|9688.2|9686.7|9679.9|9678.1|672
1653297000000|2022-05-23 09:10:00|9681.5|9680|9673.4|9671.9|9685.1|9683.1|9672.8|9671.2|821
1653297300000|2022-05-23 09:15:00|9673.9|9671.5|9677|9674.6|9677.1|9674.8|9669.6|9667.8|802
1653297600000|2022-05-23 09:20:00|9677.1|9674.7|9677.2|9674.8|9677.9|9676|9673.3|9671.4|726
1653297900000|2022-05-23 09:25:00|9677.1|9674.7|9676.4|9674|9681.4|9679.5|9675.9|9673.9|729
1653298200000|2022-05-23 09:30:00|9676.5|9674.1|9686.6|9685.1|9686.9|9685.1|9675.8|9673.8|739
1653298500000|2022-05-23 09:35:00|9686.7|9685.2|9676.8|9675.3|9686.7|9685.2|9676.6|9674.7|690
1653298800000|2022-05-23 09:40:00|9676.7|9675.2|9667.7|9666.2|9677.3|9675.8|9666.8|9664.8|764
1653299100000|2022-05-23 09:45:00|9668.3|9665.9|9667.9|9666.4|9671.1|9669.3|9666.7|9664.8|724
1653299400000|2022-05-23 09:50:00|9668.3|9665.9|9663.6|9661.2|9670.9|9669.4|9662.9|9660.8|662
1653299700000|2022-05-23 09:55:00|9663.2|9661.7|9665.1|9663.6|9666|9664.3|9659.9|9658.4|753
1653300000000|2022-05-23 10:00:00|9665.5|9663.1|9664.6|9662.2|9668.7|9667.2|9663.3|9661.6|732
1653300300000|2022-05-23 10:05:00|9664.7|9662.3|9664.6|9662.2|9668|9665.7|9661.3|9659.4|533
1653300600000|2022-05-23 10:10:00|9664.7|9662.3|9663.3|9661.8|9666|9664|9659.7|9658.1|757
1653300900000|2022-05-23 10:15:00|9663.9|9661.5|9662.6|9660.2|9666.5|9664.7|9660.8|9659|641
1653301200000|2022-05-23 10:20:00|9662.5|9660.1|9668.4|9666.9|9669.3|9667.8|9662|9660|550
1653301500000|2022-05-23 10:25:00|9668.5|9667|9664.3|9662.8|9668.9|9667|9664.2|9662.5|473
1653301800000|2022-05-23 10:30:00|9664.4|9662.9|9665.5|9664|9666.8|9665.3|9664.1|9662|358
1653302100000|2022-05-23 10:35:00|9666.1|9663.7|9664.1|9662.6|9668.3|9666.6|9663.5|9661.6|491
1653302400000|2022-05-23 10:40:00|9664.2|9662.7|9664.7|9663.2|9666.2|9664.5|9660.9|9659|589
1653302700000|2022-05-23 10:45:00|9664.8|9663.3|9665.8|9664.3|9666.9|9665.4|9664.6|9662.9|573
1653303000000|2022-05-23 10:50:00|9665.7|9664.2|9666.6|9665.1|9667.8|9665.9|9665|9663.1|360
1653303300000|2022-05-23 10:55:00|9666.4|9664.9|9665.3|9663.8|9667.7|9665.6|9664.5|9662.5|485
1653303600000|2022-05-23 11:00:00|9665.2|9663.7|9666.6|9665.1|9668.9|9666.7|9664|9662.2|646
1653303900000|2022-05-23 11:05:00|9666.3|9664.8|9670.2|9667.8|9670.3|9668.8|9666.3|9664.5|369
1653304200000|2022-05-23 11:10:00|9669.7|9668.2|9668.2|9666.7|9671.5|9669.6|9667.4|9665.9|459
1653304500000|2022-05-23 11:15:00|9668.6|9666.2|9663.8|9662.3|9669|9667.2|9663.6|9661.5|420
1653304800000|2022-05-23 11:20:00|9664.2|9661.8|9661.8|9660.3|9664.3|9662.2|9660.4|9658.6|401
1653305100000|2022-05-23 11:25:00|9661.9|9660.4|9664|9661.6|9664.9|9662.6|9661.3|9659.4|430
1653305400000|2022-05-23 11:30:00|9664.1|9661.7|9667.5|9666|9669.7|9667.6|9662.4|9660.5|408
1653305700000|2022-05-23 11:35:00|9667.6|9666.1|9670.6|9669.1|9671.6|9669.6|9667.6|9665.6|515
1653306000000|2022-05-23 11:40:00|9670.7|9669.2|9669.4|9667|9672.2|9669.9|9668.9|9666.9|392
1653306300000|2022-05-23 11:45:00|9669.5|9667.1|9671.6|9669.2|9672|9670|9669.2|9666.9|385
1653306600000|2022-05-23 11:50:00|9671.7|9669.3|9670.9|9668.5|9673.8|9672.3|9670.1|9667.7|515
1653306900000|2022-05-23 11:55:00|9670.8|9668.4|9677.7|9676.2|9678.5|9676.6|9670.2|9668.3|661
1653307200000|2022-05-23 12:00:00|9677.5|9676|9676.2|9673.8|9681.2|9679.4|9673.6|9671.8|800
1653307500000|2022-05-23 12:05:00|9676.3|9673.9|9673.6|9671.2|9676.3|9674|9670.3|9668.4|582
1653307800000|2022-05-23 12:10:00|9673.5|9671.1|9673.9|9671.5|9675.3|9673.3|9671.6|9670.1|469
1653308100000|2022-05-23 12:15:00|9673.8|9671.4|9678.5|9677|9679.2|9677.3|9673.6|9671.4|463
1653308400000|2022-05-23 12:20:00|9678.3|9676.8|9655.7|9653.3|9682.6|9681.1|9638.8|9634.3|1153
1653308700000|2022-05-23 12:25:00|9655.8|9653.4|9661.3|9658.9|9662|9659.6|9628.7|9625.9|1318
1653309000000|2022-05-23 12:30:00|9661.2|9658.8|9663|9660.6|9669.1|9666.7|9660.8|9658.8|1014
1653309300000|2022-05-23 12:35:00|9663.1|9660.7|9658.8|9656.4|9664.3|9661.9|9658|9655.9|740
1653309600000|2022-05-23 12:40:00|9659|9656.6|9663.6|9661.2|9664.3|9661.9|9657.7|9655.3|644
1653309900000|2022-05-23 12:45:00|9663.7|9661.3|9664.5|9662.1|9670.2|9667.8|9663|9660.6|876
1653310200000|2022-05-23 12:50:00|9664.4|9662|9656.3|9653.9|9665.4|9663|9647.8|9644.7|1072
1653310500000|2022-05-23 12:55:00|9656.5|9654.1|9652.8|9650.4|9658.5|9656.1|9651.8|9649.4|1152
1653310800000|2022-05-23 13:00:00|9652.6|9650.2|9652.7|9650.3|9654.8|9652.8|9646.1|9643.9|880
1653311100000|2022-05-23 13:05:00|9652.6|9650.2|9651.6|9649.2|9653.3|9650.9|9649.2|9647.2|672
1653311400000|2022-05-23 13:10:00|9651.7|9649.3|9656|9653.6|9656|9653.6|9650|9647.4|695
1653311700000|2022-05-23 13:15:00|9655.9|9653.5|9653.6|9651.2|9658.5|9656.4|9653.1|9650.7|557
1653312000000|2022-05-23 13:20:00|9653.5|9651.1|9653.1|9650.7|9653.8|9651.4|9646.3|9643.9|493
1653312300000|2022-05-23 13:25:00|9653.2|9650.8|9659.4|9657|9662.1|9659.9|9652.1|9649.7|602
1653312600000|2022-05-23 13:30:00|9659.5|9657.1|9656|9653.6|9659.8|9657.7|9656|9653.6|613
1653312900000|2022-05-23 13:35:00|9656.1|9653.7|9657.4|9655|9660.2|9658.1|9652.6|9650.3|625
1653313200000|2022-05-23 13:40:00|9657.3|9654.9|9652.6|9650.2|9657.9|9655.5|9650.3|9647.9|677
1653313500000|2022-05-23 13:45:00|9652.5|9650.1|9649.5|9647.1|9652.7|9650.3|9648.8|9646.9|857
1653313800000|2022-05-23 13:50:00|9649.4|9647|9651.3|9648.9|9652.4|9650.4|9647.8|9645.5|698
1653314100000|2022-05-23 13:55:00|9651.2|9648.8|9649.7|9647.3|9653.3|9651|9648.7|9646.6|622
1653314400000|2022-05-23 14:00:00|9649.5|9648|9659.7|9657.3|9659.8|9657.8|9648.6|9646.7|1041
1653314700000|2022-05-23 14:05:00|9659.8|9657.4|9654.9|9652.5|9661.3|9659.8|9653.5|9651.2|615
1653315000000|2022-05-23 14:10:00|9654.8|9652.4|9657.2|9654.8|9657.4|9655|9654.2|9651.9|453
1653315300000|2022-05-23 14:15:00|9657.3|9654.9|9650|9647.6|9657.4|9655|9648.4|9646|724
1653315600000|2022-05-23 14:20:00|9649.9|9647.5|9645.4|9643.9|9650.3|9648.1|9644.1|9641.7|579
1653315900000|2022-05-23 14:25:00|9645.5|9644|9647.2|9644.8|9651|9648.6|9644.2|9642.3|542
1653316200000|2022-05-23 14:30:00|9647.1|9644.7|9653.3|9650.9|9654|9651.6|9646.2|9644.1|509
1653316500000|2022-05-23 14:35:00|9653.4|9651|9646.3|9643.9|9654.2|9652.2|9645.8|9643.7|436
1653316800000|2022-05-23 14:40:00|9646.2|9643.8|9647.5|9645.1|9648.7|9646.3|9641.5|9639.2|628
1653317100000|2022-05-23 14:45:00|9647.6|9645.2|9646.7|9645.2|9648.3|9646.4|9643.2|9641.2|578
1653317400000|2022-05-23 14:50:00|9646.8|9645.3|9654.8|9652.4|9656.4|9654|9645|9642.6|1073
1653317700000|2022-05-23 14:55:00|9654.7|9652.3|9653.1|9651.6|9658.6|9657.1|9652.7|9651.2|794
1653318000000|2022-05-23 15:00:00|9653.5|9651.1|9654.2|9652.7|9658.1|9656.1|9652.1|9650.1|776
1653318300000|2022-05-23 15:05:00|9654.1|9652.6|9655.5|9653.1|9655.5|9653.1|9651.6|9649.4|442
1653318600000|2022-05-23 15:10:00|9655.6|9653.2|9654.3|9651.9|9657.5|9655.1|9651.9|9650.1|596
1653318900000|2022-05-23 15:15:00|9654.4|9652|9653.9|9651.5|9654.8|9652.4|9651.1|9649.2|559
1653319200000|2022-05-23 15:20:00|9653.8|9651.4|9660.8|9659.3|9662.6|9661.1|9653.2|9651.3|703
1653319500000|2022-05-23 15:25:00|9660.9|9659.4|9659.1|9656.7|9662.8|9661.3|9658.1|9656.4|553
1653319800000|2022-05-23 15:30:00|9659.2|9656.8|9655.2|9653.7|9659.8|9657.8|9652.7|9651.2|485
1653320100000|2022-05-23 15:35:00|9655.3|9653.8|9659|9656.6|9659.4|9657|9654.4|9652.4|532
1653320400000|2022-05-23 15:40:00|9659.1|9656.7|9663.1|9660.7|9663.2|9660.8|9658.3|9656.2|404
1653320700000|2022-05-23 15:45:00|9663.2|9660.8|9662.6|9661.1|9663.2|9661.5|9662|9660|329
1653321000000|2022-05-23 15:50:00|9662.5|9661|9664.8|9663.3|9665.6|9664|9662.3|9660.4|403
1653321300000|2022-05-23 15:55:00|9665.3|9662.9|9665.4|9663.9|9666.4|9664.4|9664.1|9662.5|404
1653321600000|2022-05-23 16:00:00|9665.7|9664.2|9665.4|9663|9666.2|9664.3|9663.6|9661.7|442
1653321900000|2022-05-23 16:05:00|9665.5|9663.1|9665.7|9664.2|9666.3|9664.5|9664.8|9663|372
1653322200000|2022-05-23 16:10:00|9665.8|9664.3|9664.1|9662.6|9667.1|9665.1|9663.9|9662.1|269
1653322500000|2022-05-23 16:15:00|9664.2|9662.7|9666|9664.5|9667|9665.1|9664.1|9662.6|348
1653322800000|2022-05-23 16:20:00|9665.9|9664.4|9665|9663.5|9666.2|9664.7|9664.9|9663.4|203
1653323100000|2022-05-23 16:25:00|9665.1|9663.6|9664.3|9662.8|9665.4|9663.9|9662.5|9661|347
1653323400000|2022-05-23 16:30:00|9664.4|9662.9|9665.1|9663.6|9665.2|9663.7|9663.4|9661.7|365
1653323700000|2022-05-23 16:35:00|9665.2|9663.7|9665.2|9663.7|9666.7|9664.7|9664|9662|371
1653324000000|2022-05-23 16:40:00|9665.1|9663.6|9662.1|9659.7|9665.2|9663.6|9661.8|9659.4|466
1653324300000|2022-05-23 16:45:00|9662.2|9659.8|9659.1|9656.7|9662.2|9660.1|9659|9656.7|331
1653324600000|2022-05-23 16:50:00|9659.2|9656.8|9661.5|9659.1|9661.7|9659.6|9659|9656.6|446
1653324900000|2022-05-23 16:55:00|9661.4|9659|9665|9662.6|9666|9663.7|9660.7|9658.8|537
1653325200000|2022-05-23 17:00:00|9664.9|9662.5|9669.3|9667.8|9670.6|9668.5|9663.9|9661.9|500
1653325500000|2022-05-23 17:05:00|9669.2|9667.7|9668.2|9665.8|9670.4|9668.2|9667.4|9665.6|314
1653325800000|2022-05-23 17:10:00|9668.1|9665.7|9666|9664.5|9668.3|9666.1|9665.8|9663.9|341
1653326100000|2022-05-23 17:15:00|9665.9|9664.4|9668.6|9666.2|9669.1|9666.7|9665.9|9663.9|386
1653326400000|2022-05-23 17:20:00|9668.7|9666.3|9668.5|9666.1|9669.3|9667.5|9667.9|9665.6|311
1653326700000|2022-05-23 17:25:00|9668|9666.5|9668.2|9665.8|9669.8|9667.8|9667.7|9665.6|270
1653327000000|2022-05-23 17:30:00|9668.3|9665.9|9663.8|9662.3|9668.3|9666|9663.7|9661.8|448
1653327300000|2022-05-23 17:35:00|9663.9|9662.4|9660.7|9659.2|9664.9|9663|9660.6|9658.7|457
1653327600000|2022-05-23 17:40:00|9660.6|9659.1|9661.9|9660.4|9664.1|9662.6|9660.4|9658.5|494
1653327900000|2022-05-23 17:45:00|9661.8|9660.3|9662.3|9660.8|9662.4|9660.9|9660.1|9658.6|360
1653328200000|2022-05-23 17:50:00|9662.4|9660.9|9663.1|9661.6|9664.3|9662.8|9661.8|9659.9|438
1653328500000|2022-05-23 17:55:00|9663|9661.5|9664.6|9662.2|9665.5|9663.6|9662.5|9660.9|350
1653328800000|2022-05-23 18:00:00|9664.5|9662.1|9663.2|9661.7|9664.8|9662.9|9663|9661.2|420
1653329100000|2022-05-23 18:05:00|9663.3|9661.8|9665|9662.6|9665.1|9663.4|9663|9660.9|323
1653329400000|2022-05-23 18:10:00|9664.9|9662.5|9666.3|9663.9|9666.5|9664.3|9663.9|9662.1|321
1653329700000|2022-05-23 18:15:00|9666.2|9663.8|9667.1|9664.7|9667.8|9665.7|9666.1|9663.8|389
1653330000000|2022-05-23 18:20:00|9667.2|9664.8|9666.7|9665.2|9667.5|9665.6|9666.4|9664.6|199
1653330300000|2022-05-23 18:25:00|9666.9|9665.4|9666.1|9663.7|9668|9666|9665.2|9663.4|290
1653330600000|2022-05-23 18:30:00|9665.6|9664.1|9663.1|9661.6|9666|9664.2|9662.8|9661.3|211
1653330900000|2022-05-23 18:35:00|9663|9661.5|9659.2|9657.7|9663.2|9661.7|9659.2|9657.3|298
1653331200000|2022-05-23 18:40:00|9659.3|9657.8|9658.5|9656.1|9660.2|9658.2|9657.7|9656|351
1653331500000|2022-05-23 18:45:00|9658.6|9656.2|9654.8|9653.3|9659|9657.5|9654.1|9652.6|445
1653331800000|2022-05-23 18:50:00|9654.7|9653.2|9656|9654.5|9658.1|9656.6|9654.6|9652.7|497
1653332100000|2022-05-23 18:55:00|9655.9|9654.4|9655.9|9654.4|9657.9|9656.1|9655.6|9653.6|583
1653332400000|2022-05-23 19:00:00|9656.2|9654.7|9658.5|9657|9659.6|9657.7|9656.2|9654.3|359
1653332700000|2022-05-23 19:05:00|9658.6|9657.1|9662.4|9660|9662.5|9660.4|9658.3|9656.4|355
1653333000000|2022-05-23 19:10:00|9662.3|9659.9|9664.8|9663.3|9666.1|9664.2|9661.2|9659.2|431
1653333300000|2022-05-23 19:15:00|9664.9|9663.4|9664.2|9662.7|9668.2|9666.3|9662.9|9661.4|450
1653333600000|2022-05-23 19:20:00|9664.1|9662.6|9664.4|9662.9|9665.4|9663.5|9663.8|9661.8|194
1653333900000|2022-05-23 19:25:00|9664.5|9663|9663.9|9662.4|9665.4|9663.7|9662.8|9660.8|224
1653334200000|2022-05-23 19:30:00|9663.8|9662.3|9661.9|9659.5|9664.4|9662.9|9661.3|9659.5|442
1653334500000|2022-05-23 19:35:00|9662|9659.6|9662|9660.5|9662.9|9660.8|9661.3|9659.4|448
1653334800000|2022-05-23 19:40:00|9662.1|9660.6|9662.1|9659.7|9662.3|9660.6|9660.8|9659|405
1653335100000|2022-05-23 19:45:00|9662|9659.6|9662.4|9660.9|9663.6|9661.6|9662|9659.6|293
1653335400000|2022-05-23 19:50:00|9662.1|9660.6|9662.6|9660.2|9662.9|9660.7|9660.5|9658.6|433
1653335700000|2022-05-23 19:55:00|9662.7|9660.3|9662.5|9661|9663.1|9661.1|9659.7|9658.2|496
1653336000000|2022-05-23 20:00:00|9662.3|9660.8|9660.6|9659.1|9665.5|9664|9660.6|9659.1|339
1653336300000|2022-05-23 20:05:00|9660.7|9659.2|9659.5|9658|9660.7|9659.2|9658.2|9656.2|235
1653336600000|2022-05-23 20:10:00|9659.9|9657.5|9659.9|9657.5|9660|9657.9|9658.4|9656.5|172
1653336900000|2022-05-23 20:15:00|9659.8|9657.4|9659.6|9658.1|9660.4|9658.5|9659.3|9657.4|163
1653337200000|2022-05-23 20:20:00|9659.5|9658|9662.4|9660|9662.5|9660.5|9659.2|9657.2|131
1653337500000|2022-05-23 20:25:00|9662.3|9659.9|9657.7|9655.3|9663.3|9660.9|9657.3|9654.9|251
1653337800000|2022-05-23 20:30:00|9657.8|9655.4|9659.7|9657.3|9659.8|9657.5|9657.5|9655.1|124
1653338100000|2022-05-23 20:35:00|9659.8|9657.4|9659.5|9657.1|9659.9|9657.9|9659.1|9657|60
1653338400000|2022-05-23 20:40:00|9659.6|9657.2|9658.7|9656.3|9659.7|9657.3|9658.5|9656.1|90
1653338700000|2022-05-23 20:45:00|9658.5|9656.1|9657.1|9654.7|9660.7|9658.6|9656.9|9654.5|194
1653339000000|2022-05-23 20:50:00|9657|9654.6|9657.3|9654.9|9657.8|9655.4|9655.7|9653.3|243
1653339300000|2022-05-23 20:55:00|9657.2|9654.8|9663.3|9653.3|9664|9654.9|9655.9|9649.8|206
1653339600000|2022-05-23 21:00:00|9663.2|9653.2|9666.5|9656.5|9666.5|9656.5|9661.4|9651.4|122
1653339900000|2022-05-23 21:05:00|9666.8|9656.8|9666.2|9656.2|9667.1|9657.1|9664.8|9654.8|54
1653340200000|2022-05-23 21:10:00|9666.7|9656.7|9663.9|9653.9|9666.9|9656.9|9662.4|9652.4|212
1653340500000|2022-05-23 21:15:00|9663.6|9653.6|9661|9651|9664.7|9654.7|9656.6|9646.6|172
1653340800000|2022-05-23 21:20:00|9661.5|9651.5|9662.1|9652.1|9662.7|9652.7|9660.1|9650.1|107
1653341100000|2022-05-23 21:25:00|9662.2|9652.2|9661.8|9651.8|9662.5|9652.5|9660|9650|102
1653341400000|2022-05-23 21:30:00|9661.4|9651.4|9662.5|9652.5|9662.9|9652.9|9656.2|9646.2|185
1653341700000|2022-05-23 21:35:00|9662.6|9652.6|9662|9652|9663.1|9653.1|9661.5|9651.5|105
1653342000000|2022-05-23 21:40:00|9662.5|9652.5|9662.3|9652.3|9662.8|9652.8|9661.5|9651.5|70
1653342300000|2022-05-23 21:45:00|9661.9|9651.9|9661.1|9651.1|9662.4|9652.4|9660.8|9650.8|105
1653342600000|2022-05-23 21:50:00|9661.3|9651.3|9661.4|9651.4|9662.3|9652.3|9660.9|9650.9|101
1653342900000|2022-05-23 21:55:00|9662.1|9652.1|9664.3|9654.3|9664.8|9654.8|9658.2|9648.2|169
1653343200000|2022-05-23 22:00:00|9664.4|9654.4|9662.4|9652.4|9664.4|9654.7|9656.1|9648.5|561
1653343500000|2022-05-23 22:05:00|9662.5|9652.5|9660.6|9652.9|9662.7|9655|9658.7|9651.4|353
1653343800000|2022-05-23 22:10:00|9661|9652.5|9661.8|9654.7|9663.8|9656.6|9658.8|9650.5|407
1653344100000|2022-05-23 22:15:00|9663.1|9653.4|9662.6|9654.8|9664.1|9656.7|9660.4|9653.3|280
1653344400000|2022-05-23 22:20:00|9660.1|9656.8|9664.2|9656.3|9668.5|9660.5|9660.1|9653.8|673
1653344700000|2022-05-23 22:25:00|9665.6|9656|9664.5|9656.9|9666.6|9659.9|9662.3|9655.2|481
1653345000000|2022-05-23 22:30:00|9664.7|9656.6|9665.5|9655.5|9666.6|9658.5|9662.4|9654.4|466
1653345300000|2022-05-23 22:35:00|9665.6|9655.6|9663.3|9654.8|9665.8|9658.7|9661|9653.5|245
1653345600000|2022-05-23 22:40:00|9663.5|9654.5|9661.2|9658.3|9666.2|9658.6|9660.7|9654.3|274
1653345900000|2022-05-23 22:45:00|9662.2|9657.9|9663.7|9656.8|9665.9|9658.5|9661|9655.2|278
1653346200000|2022-05-23 22:50:00|9663.2|9657.2|9662.3|9657.5|9665.8|9658.5|9661|9654.9|207
1653346500000|2022-05-23 22:55:00|9662.4|9657.2|9666|9656.9|9668.1|9659.5|9661|9654|250
1653346800000|2022-05-23 23:00:00|9665.5|9657.2|9664.9|9656.3|9666.1|9658.9|9660.5|9655.1|320
1653347100000|2022-05-23 23:05:00|9664.7|9656.6|9663|9658|9666.5|9658.8|9661|9654.7|448
1653347400000|2022-05-23 23:10:00|9664.1|9657.1|9661.8|9658.8|9666|9659.3|9659.4|9654.3|368
1653347700000|2022-05-23 23:15:00|9662.2|9658.3|9660.3|9657.9|9662.7|9660.3|9659.7|9657.3|188
1653348000000|2022-05-23 23:20:00|9660.4|9658|9659.3|9656.9|9660.6|9658.2|9659.1|9656.7|140
1653348300000|2022-05-23 23:25:00|9659.4|9657|9659|9656.6|9660.1|9657.7|9658.3|9655.9|127
1653348600000|2022-05-23 23:30:00|9658.9|9656.5|9657.4|9655|9658.9|9657|9655.9|9653.5|230
1653348900000|2022-05-23 23:35:00|9657.6|9655.2|9655.1|9652.7|9658.3|9656.1|9654.8|9652.4|234
1653349200000|2022-05-23 23:40:00|9655|9652.6|9655.6|9653.2|9656|9653.8|9653.4|9651.4|277
1653349500000|2022-05-23 23:45:00|9655.7|9653.3|9653.5|9651.1|9656.5|9654.1|9653.4|9651|221
1653349800000|2022-05-23 23:50:00|9653.4|9651|9658.3|9655.9|9658.9|9657|9653.4|9651|289
1653350100000|2022-05-23 23:55:00|9658.2|9655.8|9659.5|9657.1|9661.3|9658.9|9657.6|9655.4|277
1653350400000|2022-05-24 00:00:00|9659.4|9657|9660.9|9658.5|9662.5|9660.1|9657.1|9654.7|583
1653350700000|2022-05-24 00:05:00|9661|9658.6|9664.1|9661.7|9664.2|9661.9|9660.9|9658.5|415
1653351000000|2022-05-24 00:10:00|9664.3|9661.9|9663.3|9660.9|9664.8|9662.8|9662.8|9660.7|345
1653351300000|2022-05-24 00:15:00|9663.4|9661|9664.1|9661.7|9664.8|9662.8|9662.1|9659.9|329
1653351600000|2022-05-24 00:20:00|9664|9661.6|9664.5|9662.1|9665.8|9664|9663.1|9661.1|351
1653351900000|2022-05-24 00:25:00|9664.6|9662.2|9665.8|9663.4|9666.5|9664.5|9664|9661.7|276
1653352200000|2022-05-24 00:30:00|9665.9|9663.5|9665.3|9662.9|9666.3|9664.4|9664.5|9662.3|285
1653352500000|2022-05-24 00:35:00|9665.5|9663.1|9665.4|9663.9|9666.4|9664.2|9664.6|9662.4|243
1653352800000|2022-05-24 00:40:00|9665.3|9663.8|9664.8|9662.4|9665.4|9663.9|9662.4|9660.9|158
1653353100000|2022-05-24 00:45:00|9664.9|9662.5|9665|9663.5|9665.1|9663.6|9663|9661.3|196
1653353400000|2022-05-24 00:50:00|9664.9|9663.4|9665.7|9663.3|9667.4|9665.9|9664.3|9662.3|284
1653353700000|2022-05-24 00:55:00|9665.6|9663.2|9668.3|9666.8|9669.6|9668.1|9665.2|9663.2|283
1653354000000|2022-05-24 01:00:00|9668.2|9666.7|9668.3|9665.9|9669.1|9667.4|9666.2|9664.7|313
1653354300000|2022-05-24 01:05:00|9668.2|9665.8|9666|9664.5|9668.6|9666.5|9665.8|9664.2|271
1653354600000|2022-05-24 01:10:00|9666.2|9664.7|9666.2|9663.8|9666.9|9664.8|9663.6|9662.1|323
1653354900000|2022-05-24 01:15:00|9666.4|9664|9666.4|9664.9|9667.9|9666.1|9665.4|9663|249
1653355200000|2022-05-24 01:20:00|9666.5|9665|9663.8|9662.3|9666.8|9665.2|9663.8|9661.5|258
1653355500000|2022-05-24 01:25:00|9663.9|9662.4|9664.4|9662.9|9666|9664|9662.5|9661|220
1653355800000|2022-05-24 01:30:00|9664.9|9662.5|9669.9|9667.5|9670.2|9668.4|9664.3|9662.4|417
1653356100000|2022-05-24 01:35:00|9670|9667.6|9668.4|9666|9670|9668.2|9667.5|9665.5|364
1653356400000|2022-05-24 01:40:00|9668.5|9666.1|9664.8|9663.3|9668.5|9666.5|9664.5|9662.6|360
1653356700000|2022-05-24 01:45:00|9664.9|9663.4|9665.6|9664.1|9666.3|9664.3|9664.2|9662.4|296
1653357000000|2022-05-24 01:50:00|9665.5|9664|9667|9665.5|9668.3|9666.4|9665.5|9664|322
1653357300000|2022-05-24 01:55:00|9666.9|9665.4|9668.8|9666.4|9669.4|9667.4|9666.9|9665.4|366
1653357600000|2022-05-24 02:00:00|9668.7|9666.3|9667.9|9665.5|9670|9668.2|9667.3|9665.4|428
1653357900000|2022-05-24 02:05:00|9668|9665.6|9669.5|9668|9670.3|9668.5|9667.8|9665.5|360
1653358200000|2022-05-24 02:10:00|9669.4|9667.9|9669.9|9668.4|9670.3|9668.5|9668.4|9666.5|313
1653358500000|2022-05-24 02:15:00|9670|9668.5|9670.1|9668.6|9671.4|9669.5|9669.4|9667.5|286
1653358800000|2022-05-24 02:20:00|9669.8|9668.3|9670.8|9668.4|9671.3|9669.6|9669.4|9667.4|301
1653359100000|2022-05-24 02:25:00|9670.7|9668.3|9669.8|9668.3|9671.3|9669.5|9669.4|9667.4|298
1653359400000|2022-05-24 02:30:00|9669.9|9668.4|9669.4|9667.9|9670.5|9668.5|9668.6|9667|320
1653359700000|2022-05-24 02:35:00|9669.5|9668|9669|9667.5|9670|9668.1|9668.5|9666.6|223
1653360000000|2022-05-24 02:40:00|9668.9|9667.4|9667.4|9665|9669.6|9667.6|9666.8|9664.8|243
1653360300000|2022-05-24 02:45:00|9667.5|9665.1|9667.3|9665.8|9669.4|9667.3|9666.9|9665|260
1653360600000|2022-05-24 02:50:00|9667.4|9665.9|9668.7|9667.2|9669.5|9667.7|9667.3|9665.4|220
1653360900000|2022-05-24 02:55:00|9668.8|9667.3|9669.4|9667.9|9669.8|9668.1|9668.4|9666.2|211
1653361200000|2022-05-24 03:00:00|9669.5|9668|9668.8|9667.3|9670.3|9668.2|9667.3|9664.9|294
1653361500000|2022-05-24 03:05:00|9668.7|9667.2|9667.9|9665.5|9669.7|9667.8|9666.9|9664.9|296
1653361800000|2022-05-24 03:10:00|9667.7|9665.3|9665.6|9664.1|9668.1|9665.7|9665.4|9663.4|253
1653362100000|2022-05-24 03:15:00|9665.5|9664|9666.3|9663.9|9666.6|9664.7|9664.5|9662.7|272
1653362400000|2022-05-24 03:20:00|9666.2|9663.8|9668.5|9666.1|9668.5|9666.4|9666.1|9663.8|230
1653362700000|2022-05-24 03:25:00|9668.6|9666.2|9669.2|9667.7|9669.8|9667.8|9667.4|9665.4|232
1653363000000|2022-05-24 03:30:00|9669.3|9667.8|9667.1|9665.6|9669.7|9667.9|9666.6|9664.7|141
1653363300000|2022-05-24 03:35:00|9667|9665.5|9667.6|9665.2|9667.6|9665.8|9666.5|9664.6|146
1653363600000|2022-05-24 03:40:00|9667.5|9665.1|9666.5|9665|9668|9666.3|9666|9664.1|165
1653363900000|2022-05-24 03:45:00|9666.6|9665.1|9664.4|9662.9|9667.5|9665.5|9664.3|9662.3|176
1653364200000|2022-05-24 03:50:00|9664.5|9663|9664.9|9663.4|9666|9664|9664.2|9662.3|169
1653364500000|2022-05-24 03:55:00|9665|9663.5|9665.7|9663.3|9666|9664|9664.2|9662.4|163
1653364800000|2022-05-24 04:00:00|9665.2|9663.7|9665.1|9663.6|9666.1|9664.6|9664|9662.5|189
1653365100000|2022-05-24 04:05:00|9665|9663.5|9665.5|9663.1|9666.5|9665|9664.2|9662|229
1653365400000|2022-05-24 04:10:00|9665.6|9663.2|9665.7|9663.3|9666.7|9665|9664.5|9662.6|217
1653365700000|2022-05-24 04:15:00|9665.6|9663.2|9665.5|9663.1|9665.7|9663.5|9663.1|9661.1|345
1653366000000|2022-05-24 04:20:00|9665.6|9663.2|9666.5|9664.1|9666.7|9664.7|9665|9662.7|260
1653366300000|2022-05-24 04:25:00|9666.4|9664|9666.9|9664.5|9667.2|9665.3|9665.9|9664|187
1653366600000|2022-05-24 04:30:00|9666.8|9664.4|9665.2|9662.8|9667.2|9665|9664.5|9662.7|269
1653366900000|2022-05-24 04:35:00|9666.2|9664.7|9665.1|9663.6|9667.2|9665.3|9664.5|9662.8|217
1653367200000|2022-05-24 04:40:00|9665.2|9663.7|9665.2|9662.8|9667|9665.5|9664.1|9662.4|197
1653367500000|2022-05-24 04:45:00|9664.9|9663.4|9666.5|9664.1|9667.4|9665.3|9664.3|9662.6|214
1653367800000|2022-05-24 04:50:00|9666.4|9664|9664.5|9662.1|9667.6|9666.1|9663.9|9662.1|183
1653368100000|2022-05-24 04:55:00|9664.7|9662.3|9667.8|9666.3|9668.6|9666.6|9664.4|9662.3|287
1653368400000|2022-05-24 05:00:00|9667.3|9665.8|9666.3|9664.8|9667.7|9665.8|9665.9|9664.2|368
1653368700000|2022-05-24 05:05:00|9666.1|9664.6|9666.1|9664.6|9667.3|9665.3|9665.3|9663.5|264
1653369000000|2022-05-24 05:10:00|9666|9664.5|9666.5|9665|9667|9665.1|9664.2|9662.3|309
1653369300000|2022-05-24 05:15:00|9666.7|9665.2|9664.5|9663|9667.6|9666.1|9664.3|9662.5|265
1653369600000|2022-05-24 05:20:00|9664.6|9663.1|9665.8|9664.3|9666.6|9664.6|9663.9|9662.1|201
1653369900000|2022-05-24 05:25:00|9665.9|9664.4|9665.4|9663.9|9666.7|9664.8|9664.8|9662.8|231
1653370200000|2022-05-24 05:30:00|9665.5|9664|9664.1|9662.6|9666.8|9664.9|9663.3|9661.4|317
1653370500000|2022-05-24 05:35:00|9664.2|9662.7|9666.8|9665.3|9667.3|9665.8|9662.9|9661|335
1653370800000|2022-05-24 05:40:00|9666.9|9665.4|9668.3|9666.8|9668.9|9666.9|9665.8|9664.3|303
1653371100000|2022-05-24 05:45:00|9668.4|9666.9|9666.8|9664.4|9668.5|9667|9664.8|9662.9|368
1653371400000|2022-05-24 05:50:00|9666.9|9664.5|9666.5|9665|9667.7|9666.2|9664.8|9663.3|431
1653371700000|2022-05-24 05:55:00|9666.6|9665.1|9664.3|9662.8|9667.5|9666|9663.5|9661.1|555
1653372000000|2022-05-24 06:00:00|9664.2|9662.7|9665.2|9663.7|9665.7|9663.9|9663|9661.1|633
1653372300000|2022-05-24 06:05:00|9665.1|9663.6|9662.9|9660.5|9665.1|9663.6|9661.2|9659.4|568
1653372600000|2022-05-24 06:10:00|9662.7|9660.3|9663|9661.5|9663.9|9662|9661.4|9659.9|299
1653372900000|2022-05-24 06:15:00|9662.9|9661.4|9660|9658.5|9663|9661.5|9658.9|9657.4|380
1653373200000|2022-05-24 06:20:00|9659.9|9658.4|9659.8|9658.3|9661.1|9659.6|9658.5|9657|344
1653373500000|2022-05-24 06:25:00|9660.3|9657.9|9661.8|9659.4|9665.2|9663.1|9659.1|9657.4|463
1653373800000|2022-05-24 06:30:00|9661.7|9659.3|9660.6|9659.1|9661.8|9659.8|9659.1|9657.3|384
1653374100000|2022-05-24 06:35:00|9660.5|9659|9662.7|9660.3|9663.1|9661.6|9659|9657.5|454
1653374400000|2022-05-24 06:40:00|9662.6|9660.2|9658.9|9657.4|9663.6|9661.7|9658.9|9657.1|419
1653374700000|2022-05-24 06:45:00|9659|9657.5|9661.3|9659.8|9662|9660.3|9658.9|9657.4|421
1653375000000|2022-05-24 06:50:00|9661.2|9659.7|9649.7|9647.3|9661.6|9659.8|9648.8|9646.7|983
1653375300000|2022-05-24 06:55:00|9649.8|9647.4|9657.3|9654.9|9658.5|9656.6|9648.9|9647|878
1653375600000|2022-05-24 07:00:00|9656.7|9655.2|9644.1|9641.7|9656.7|9655.2|9640|9637.9|1287
1653375900000|2022-05-24 07:05:00|9644.3|9641.9|9635.6|9634.1|9648.1|9646.1|9634.6|9632.2|933
1653376200000|2022-05-24 07:10:00|9635.5|9634|9631.2|9628.8|9638.4|9636.5|9629.6|9627.5|767
1653376500000|2022-05-24 07:15:00|9631.1|9628.7|9638.2|9636.7|9638.8|9636.7|9628|9626.4|872
1653376800000|2022-05-24 07:20:00|9637.9|9636.4|9631.3|9628.9|9638.6|9636.7|9629.1|9627|931
1653377100000|2022-05-24 07:25:00|9630.9|9628.5|9630.4|9624.9|9635.5|9633.4|9629.5|9624.7|752
1653377400000|2022-05-24 07:30:00|9630.5|9625.3|9632.9|9630.5|9634.8|9632.8|9625.3|9622.9|942
1653377700000|2022-05-24 07:35:00|9633|9630.6|9630.1|9627.7|9636.1|9634.2|9628.5|9626.6|767
1653378000000|2022-05-24 07:40:00|9630|9627.6|9622|9620.5|9631|9629|9621.6|9619.8|587
1653378300000|2022-05-24 07:45:00|9621.9|9620.4|9624.7|9623.2|9625.9|9624.4|9620.8|9619.3|506
1653378600000|2022-05-24 07:50:00|9625|9623.5|9622|9620.5|9626.2|9624.7|9618.7|9617.2|693
1653378900000|2022-05-24 07:55:00|9622.7|9620.3|9621.8|9620.3|9625.5|9624|9619.1|9617.6|947
1653379200000|2022-05-24 08:00:00|9622.6|9620.2|9614.8|9613.3|9622.6|9620.7|9611.9|9610.4|840
1653379500000|2022-05-24 08:05:00|9614.9|9613.4|9620|9618.5|9620.3|9618.6|9611.3|9609.4|837
1653379800000|2022-05-24 08:10:00|9620.2|9618.7|9620|9617.6|9622.3|9620.8|9617.3|9615.5|673
1653380100000|2022-05-24 08:15:00|9620.1|9617.7|9622|9620.5|9623.5|9621.7|9619|9617.4|991
1653380400000|2022-05-24 08:20:00|9622.1|9620.6|9626.4|9624|9626.8|9624.9|9618.1|9616.4|659
1653380700000|2022-05-24 08:25:00|9626.5|9624.1|9627.3|9625.8|9628.4|9626.6|9623.8|9621.9|529
1653381000000|2022-05-24 08:30:00|9627.4|9625.9|9629.7|9628.2|9633.7|9632.2|9627.2|9625.5|938
1653381300000|2022-05-24 08:35:00|9629.4|9627.9|9629.3|9627.8|9633|9631.5|9626.8|9624.7|726
1653381600000|2022-05-24 08:40:00|9629.2|9627.7|9632.9|9631.4|9633.6|9631.9|9627.5|9625.9|701
1653381900000|2022-05-24 08:45:00|9633.3|9630.9|9629.9|9627.5|9633.5|9631.7|9628.3|9626.5|643
1653382200000|2022-05-24 08:50:00|9629.4|9627.9|9630.3|9628.8|9630.9|9629.4|9629.2|9627.3|407
1653382500000|2022-05-24 08:55:00|9630.4|9628.9|9631.6|9630.1|9634.1|9632.4|9630.3|9628.7|391
1653382800000|2022-05-24 09:00:00|9631.7|9630.2|9633.3|9630.9|9633.4|9631.5|9629.8|9628|482
1653383100000|2022-05-24 09:05:00|9633.2|9630.8|9629|9627.5|9633.2|9631.4|9627.9|9625.9|620
1653383400000|2022-05-24 09:10:00|9629.3|9627.8|9629.1|9627.6|9630.4|9628.5|9627.7|9625.7|417
1653383700000|2022-05-24 09:15:00|9629|9627.5|9626.2|9623.8|9630.2|9628.3|9624.9|9623.3|567
1653384000000|2022-05-24 09:20:00|9626.4|9624|9627.9|9626.4|9629.3|9627.6|9624.6|9622.8|461
1653384300000|2022-05-24 09:25:00|9628.1|9626.6|9627.5|9626|9628.8|9627.3|9626.3|9624.6|439
1653384600000|2022-05-24 09:30:00|9627.4|9625.9|9629.3|9627.8|9631|9629.5|9626.8|9624.9|515
1653384900000|2022-05-24 09:35:00|9629.2|9627.7|9629|9627.5|9630.7|9628.8|9628.5|9626.9|406
1653385200000|2022-05-24 09:40:00|9629.2|9627.7|9640.6|9639.1|9641.3|9639.4|9629.1|9627.6|540
1653385500000|2022-05-24 09:45:00|9641|9638.6|9640.9|9639.4|9642|9640.5|9637|9635.5|625
1653385800000|2022-05-24 09:50:00|9641|9639.5|9646.2|9644.7|9647.2|9645.5|9640.8|9639.3|639
1653386100000|2022-05-24 09:55:00|9646.5|9645|9647.7|9646.2|9648.7|9647|9645|9643.5|442
1653386400000|2022-05-24 10:00:00|9647.6|9646.1|9649.2|9647.7|9651.4|9649.8|9646.2|9644.5|474
1653386700000|2022-05-24 10:05:00|9649.1|9647.6|9645.6|9644.1|9649.2|9647.6|9643.5|9641.6|451
1653387000000|2022-05-24 10:10:00|9645.5|9644|9645.1|9643.6|9647.3|9645.5|9644.1|9642.6|376
1653387300000|2022-05-24 10:15:00|9645.2|9643.7|9654.7|9653.2|9655.2|9653.6|9644.8|9643.3|351
1653387600000|2022-05-24 10:20:00|9654.6|9653.1|9653.1|9651.6|9657.1|9655.5|9651.2|9649.3|341
1653387900000|2022-05-24 10:25:00|9653.3|9651.8|9650.4|9648.9|9653.4|9651.9|9648.8|9647.1|325
1653388200000|2022-05-24 10:30:00|9650.5|9649|9655.9|9654.4|9657|9655.4|9649.8|9647.9|478
1653388500000|2022-05-24 10:35:00|9656.2|9654.7|9654.6|9653.1|9656.9|9655.4|9652|9650.5|319
1653388800000|2022-05-24 10:40:00|9654.5|9653|9656.7|9655.2|9657|9655.4|9654.5|9653|324
1653389100000|2022-05-24 10:45:00|9656.5|9655|9656.5|9655|9658.4|9656.5|9654.8|9653.3|425
1653389400000|2022-05-24 10:50:00|9656.6|9655.1|9663.4|9661|9663.5|9661.8|9656|9654.5|404
1653389700000|2022-05-24 10:55:00|9663.3|9660.9|9662.9|9660.5|9667|9664.6|9660.3|9657.9|624
1653390000000|2022-05-24 11:00:00|9662.2|9660.7|9662.2|9659.8|9664.7|9662.9|9660.9|9659.1|578
1653390300000|2022-05-24 11:05:00|9662.1|9659.7|9660.8|9659.3|9663.2|9661.3|9659.2|9657.4|527
1653390600000|2022-05-24 11:10:00|9661.3|9658.9|9661.6|9660.1|9662.6|9660.3|9656.9|9655.1|535
1653390900000|2022-05-24 11:15:00|9661.7|9660.2|9657.6|9656.1|9662.7|9660.6|9657.1|9655.4|439
1653391200000|2022-05-24 11:20:00|9657.5|9656|9656.1|9654.6|9659|9656.9|9655.8|9654|413
1653391500000|2022-05-24 11:25:00|9656.2|9654.7|9654|9651.6|9656.6|9654.7|9652.8|9650.7|357
1653391800000|2022-05-24 11:30:00|9653.9|9651.5|9651.8|9649.4|9654.5|9652.1|9650.4|9648.6|376
1653392100000|2022-05-24 11:35:00|9651.7|9649.3|9649.2|9647.7|9651.8|9649.5|9646.1|9644.2|737
1653392400000|2022-05-24 11:40:00|9649|9647.5|9648.1|9646.6|9651.3|9649.8|9646.6|9644.5|474
1653392700000|2022-05-24 11:45:00|9648.2|9646.7|9649|9646.6|9649.6|9647.6|9643.1|9641.2|514
1653393000000|2022-05-24 11:50:00|9649.1|9646.7|9647.3|9645.8|9650.2|9648.3|9647.2|9645.1|489
1653393300000|2022-05-24 11:55:00|9647.2|9645.7|9647.9|9645.5|9651.4|9649.5|9646.9|9645.3|559
1653393600000|2022-05-24 12:00:00|9647.8|9645.4|9640.2|9638.7|9649.2|9647.7|9639.9|9637.9|852
1653393900000|2022-05-24 12:05:00|9640.6|9638.2|9639.5|9638|9642.7|9640.9|9638.8|9636.8|765
1653394200000|2022-05-24 12:10:00|9639.6|9638.1|9640.5|9638.1|9643.5|9641.5|9638.6|9636.7|599
1653394500000|2022-05-24 12:15:00|9640.4|9638|9646|9643.6|9646.9|9644.8|9638.5|9636.9|848
1653394800000|2022-05-24 12:20:00|9645.6|9643.2|9647.4|9645.9|9648.5|9646.5|9643.5|9641|909
1653395100000|2022-05-24 12:25:00|9647.3|9645.8|9651.6|9649.2|9653.1|9651.2|9645.1|9643.6|761
1653395400000|2022-05-24 12:30:00|9651.5|9649.1|9648.3|9645.9|9652.2|9650.2|9646.6|9644.6|864
1653395700000|2022-05-24 12:35:00|9648.2|9645.8|9650|9647.6|9650.9|9648.9|9645.9|9643.7|797
1653396000000|2022-05-24 12:40:00|9650.1|9647.7|9649.8|9647.4|9653.3|9651.4|9646.7|9644.7|746
1653396300000|2022-05-24 12:45:00|9649.9|9647.5|9641.6|9639.2|9652.2|9649.8|9641.1|9639.2|928
1653396600000|2022-05-24 12:50:00|9641.5|9639.1|9635.7|9633.3|9642.7|9640.7|9634.9|9632.5|714
1653396900000|2022-05-24 12:55:00|9635.6|9633.2|9638.2|9635.8|9641.3|9638.9|9633.9|9632|780
1653397200000|2022-05-24 13:00:00|9638.5|9636.1|9635.9|9633.5|9640.3|9638|9635.7|9633.3|806
1653397500000|2022-05-24 13:05:00|9636|9633.6|9633.1|9630.7|9638.3|9635.9|9630.6|9628.2|609
1653397800000|2022-05-24 13:10:00|9633.2|9630.8|9628.2|9625.8|9633.2|9630.8|9626.2|9623.8|685
1653398100000|2022-05-24 13:15:00|9628.1|9625.7|9635.6|9633.2|9635.6|9633.2|9627|9624.6|450
1653398400000|2022-05-24 13:20:00|9635.7|9633.3|9635.4|9633|9635.7|9633.3|9632.6|9630.2|420
1653398700000|2022-05-24 13:25:00|9635.5|9633.1|9629.5|9627.1|9636.3|9633.9|9629.5|9627.1|514
1653399000000|2022-05-24 13:30:00|9629.6|9627.2|9616.3|9613.9|9629.6|9627.5|9615.2|9612.8|1318
1653399300000|2022-05-24 13:35:00|9616.4|9614|9619.9|9617.5|9623.3|9620.9|9611.2|9609.2|977
1653399600000|2022-05-24 13:40:00|9620|9617.6|9617.2|9612.8|9621.8|9617.8|9614.2|9609.4|927
1653399900000|2022-05-24 13:45:00|9616.7|9612.5|9602.8|9600.4|9618.1|9612.8|9596.7|9594.3|1218
1653400200000|2022-05-24 13:50:00|9602.9|9600.5|9608.3|9605.9|9610.6|9608.2|9602.1|9599.7|1029
1653400500000|2022-05-24 13:55:00|9608|9605.6|9603.3|9600.9|9609.9|9608|9603.1|9600.7|1049
1653400800000|2022-05-24 14:00:00|9603.6|9601.2|9580.3|9577.9|9603.6|9601.2|9575.3|9572.9|1148
1653401100000|2022-05-24 14:05:00|9580.5|9578.1|9591.5|9589.1|9591.8|9589.4|9579.5|9577.3|1078
1653401400000|2022-05-24 14:10:00|9591.6|9589.2|9592.8|9590.4|9598.1|9595.9|9591.3|9588.9|762
1653401700000|2022-05-24 14:15:00|9592.9|9590.5|9596.6|9594.2|9597.7|9595.3|9592.8|9590.4|881
1653402000000|2022-05-24 14:20:00|9596.7|9594.3|9596.6|9594.2|9599.9|9597.8|9594.2|9591.8|808
1653402300000|2022-05-24 14:25:00|9596.5|9594.1|9593.1|9590.7|9599.7|9597.7|9589.5|9587.1|1112
1653402600000|2022-05-24 14:30:00|9593.2|9590.8|9594.5|9592.1|9597.3|9595.1|9589.1|9587.1|1012
1653402900000|2022-05-24 14:35:00|9594.6|9592.2|9588.7|9586.3|9596.3|9594.2|9586.5|9584.1|837
1653403200000|2022-05-24 14:40:00|9588.6|9586.2|9593.5|9591.1|9597.4|9595|9588.3|9585.9|821
1653403500000|2022-05-24 14:45:00|9593.4|9591|9600.7|9598.3|9601|9599.1|9591.9|9590.2|747
1653403800000|2022-05-24 14:50:00|9600.3|9598.8|9597.3|9594.9|9600.7|9598.8|9589.5|9587.1|1009
1653404100000|2022-05-24 14:55:00|9597.6|9595.2|9595.7|9593.3|9599.6|9597.2|9594.3|9592.5|798
1653404400000|2022-05-24 15:00:00|9595.8|9593.4|9603.1|9600.7|9603.5|9601.4|9595.2|9593.1|838
1653404700000|2022-05-24 15:05:00|9603.2|9600.8|9601.9|9599.5|9605|9603|9600.7|9598.6|787
1653405000000|2022-05-24 15:10:00|9601|9599.1|9605.2|9602.8|9606|9604|9600.9|9599.1|782
1653405300000|2022-05-24 15:15:00|9605.3|9602.9|9607.7|9605.3|9609.5|9607.1|9601.7|9599.7|896
1653405600000|2022-05-24 15:20:00|9607.6|9605.2|9606.1|9603.7|9610.1|9607.8|9604.8|9602.4|604
1653405900000|2022-05-24 15:25:00|9606.2|9603.8|9600|9597.6|9606.2|9603.8|9599.9|9597.5|466
1653406200000|2022-05-24 15:30:00|9599.9|9597.5|9600.7|9598.3|9603.9|9601.6|9598.9|9596.9|645
1653406500000|2022-05-24 15:35:00|9600.8|9598.4|9598.5|9596.1|9600.8|9598.8|9598.2|9595.8|456
1653406800000|2022-05-24 15:40:00|9598|9596.5|9600.2|9598.7|9600.9|9598.8|9598|9595.9|450
1653407100000|2022-05-24 15:45:00|9600.6|9598.2|9606.4|9604|9607.4|9605.3|9600.3|9597.9|611
1653407400000|2022-05-24 15:50:00|9605.7|9604.2|9600.2|9597.8|9606.6|9604.6|9600.2|9597.8|430
1653407700000|2022-05-24 15:55:00|9600.3|9597.9|9600.1|9597.7|9600.3|9597.9|9595.8|9593.9|430
1653408000000|2022-05-24 16:00:00|9600|9597.6|9600.6|9598.2|9603.8|9601.6|9599.3|9596.9|603
1653408300000|2022-05-24 16:05:00|9600.4|9598|9600.3|9597.9|9601.2|9598.8|9599.8|9596.9|598
1653408600000|2022-05-24 16:10:00|9600.4|9598|9598.1|9595.7|9600.5|9598|9596.5|9594.4|632
1653408900000|2022-05-24 16:15:00|9597.9|9595.5|9601.8|9599.4|9603.6|9601.8|9597|9595|730
1653409200000|2022-05-24 16:20:00|9601.9|9599.5|9601.6|9599.2|9603.4|9601|9600|9598|661
1653409500000|2022-05-24 16:25:00|9601.5|9599.1|9602.6|9600.2|9603.5|9601.5|9601.5|9599.1|544
1653409800000|2022-05-24 16:30:00|9602.3|9599.9|9603.8|9601.4|9604.2|9602.1|9600.9|9599.1|627
1653410100000|2022-05-24 16:35:00|9603.9|9601.5|9602.9|9601.4|9604.5|9602.6|9602.3|9600.1|515
1653410400000|2022-05-24 16:40:00|9602.8|9601.3|9603.4|9601.9|9604.2|9602.3|9602|9599.9|400
1653410700000|2022-05-24 16:45:00|9603.3|9601.8|9602.7|9601.2|9603.8|9602.3|9602.6|9600.7|352
1653411000000|2022-05-24 16:50:00|9602.6|9601.1|9606.8|9604.4|9607.3|9605.3|9602.6|9600.9|397
1653411300000|2022-05-24 16:55:00|9606.3|9604.8|9606.1|9604.6|9609.1|9607.2|9603.7|9601.7|540
1653411600000|2022-05-24 17:00:00|9606.2|9604.7|9607.6|9606.1|9609.1|9607.1|9603.5|9601.8|676
1653411900000|2022-05-24 17:05:00|9607.5|9606|9606.7|9604.3|9608.2|9606.5|9605.3|9603.6|468
1653412200000|2022-05-24 17:10:00|9606.8|9604.4|9605.2|9602.8|9608.3|9606.4|9605|9602.8|506
1653412500000|2022-05-24 17:15:00|9604.9|9602.5|9601.2|9598.8|9605.1|9603.2|9600|9598|462
1653412800000|2022-05-24 17:20:00|9601.1|9598.7|9604.1|9601.7|9604.2|9602.3|9600.3|9598.2|402
1653413100000|2022-05-24 17:25:00|9603.9|9601.5|9603|9600.6|9604.5|9602.6|9600.7|9598.7|349
1653413400000|2022-05-24 17:30:00|9602.9|9600.5|9605.6|9603.2|9607|9604.9|9602.3|9600.4|490
1653413700000|2022-05-24 17:35:00|9605.5|9603.1|9605.3|9602.9|9607.5|9605.5|9604.2|9602.3|403
1653414000000|2022-05-24 17:40:00|9605.2|9602.8|9605.4|9603.9|9606.2|9604.7|9601.8|9600.3|514
1653414300000|2022-05-24 17:45:00|9605.3|9603.8|9605.2|9602.8|9607|9605.1|9603.8|9602.3|486
1653414600000|2022-05-24 17:50:00|9605.3|9602.9|9606.7|9605.2|9607.3|9605.4|9604.4|9602.2|578
1653414900000|2022-05-24 17:55:00|9606.8|9605.3|9606.1|9603.7|9607.2|9605.5|9604.8|9602.8|468
1653415200000|2022-05-24 18:00:00|9606.2|9603.8|9604.7|9603.2|9607.1|9605.1|9604.5|9602.2|409
1653415500000|2022-05-24 18:05:00|9604.8|9603.3|9605.7|9603.3|9607.5|9605.7|9604.8|9602.4|318
1653415800000|2022-05-24 18:10:00|9605.8|9603.4|9605.2|9603.7|9605.9|9604.1|9603.7|9601.5|370
1653416100000|2022-05-24 18:15:00|9605.5|9603.1|9606.6|9604.2|9607.2|9605.3|9604.9|9602.4|394
1653416400000|2022-05-24 18:20:00|9606.7|9604.3|9604.8|9602.4|9607.9|9606|9604.2|9602.1|632
1653416700000|2022-05-24 18:25:00|9605.1|9602.7|9602.9|9600.5|9605.1|9602.9|9599.4|9597.5|618
1653417000000|2022-05-24 18:30:00|9602.8|9600.4|9602|9600.5|9604.2|9602.2|9601.8|9600|462
1653417300000|2022-05-24 18:35:00|9602.1|9600.6|9605|9602.6|9605.3|9603.3|9602|9600.1|452
1653417600000|2022-05-24 18:40:00|9605.1|9602.7|9608.9|9607.4|9609.6|9608.1|9604.9|9602.5|394
1653417900000|2022-05-24 18:45:00|9609|9607.5|9608.2|9606.7|9610.6|9608.5|9608|9606|327
1653418200000|2022-05-24 18:50:00|9608.1|9606.6|9611.1|9608.7|9611.2|9609.3|9607.6|9606.1|468
1653418500000|2022-05-24 18:55:00|9611|9608.6|9610.6|9608.2|9611.3|9609.4|9609|9606.9|494
1653418800000|2022-05-24 19:00:00|9610.5|9608.1|9609.3|9607.8|9611.8|9609.4|9608.6|9606.8|433
1653419100000|2022-05-24 19:05:00|9609.7|9607.3|9607.1|9604.7|9610.5|9608.3|9606.5|9604.7|422
1653419400000|2022-05-24 19:10:00|9607.2|9604.8|9607.7|9605.3|9608.4|9606.2|9605.5|9603.6|425
1653419700000|2022-05-24 19:15:00|9607.6|9605.2|9606.6|9604.2|9608.1|9606|9605.8|9603.7|439
1653420000000|2022-05-24 19:20:00|9606.5|9604.1|9604.4|9602.9|9607.6|9605.2|9604.4|9602.7|466
1653420300000|2022-05-24 19:25:00|9604.5|9603|9608.9|9606.5|9609.2|9607.2|9604.2|9602.4|388
1653420600000|2022-05-24 19:30:00|9608.4|9606.9|9608.3|9605.9|9608.9|9606.9|9606.9|9604.9|459
1653420900000|2022-05-24 19:35:00|9608.4|9606|9605.6|9603.2|9608.4|9606.5|9604.6|9603.1|508
1653421200000|2022-05-24 19:40:00|9604.9|9603.4|9607.4|9605|9608|9606|9604.8|9603.2|492
1653421500000|2022-05-24 19:45:00|9607.3|9604.9|9606|9603.6|9607.9|9605.6|9605|9602.9|571
1653421800000|2022-05-24 19:50:00|9605.9|9603.5|9607.3|9604.9|9608.6|9606.3|9605.3|9603.3|501
1653422100000|2022-05-24 19:55:00|9607.2|9604.8|9611.8|9609.4|9611.9|9609.9|9607.1|9604.7|589
1653422400000|2022-05-24 20:00:00|9611.9|9609.5|9609.2|9606.8|9612.4|9610|9608.8|9606.8|322
1653422700000|2022-05-24 20:05:00|9609.3|9606.9|9608.7|9606.3|9609.7|9607.6|9608.1|9606.1|169
1653423000000|2022-05-24 20:10:00|9608.6|9606.2|9609.2|9606.8|9609.8|9607.7|9608|9606.1|128
1653423300000|2022-05-24 20:15:00|9609.3|9606.9|9609.1|9606.7|9609.5|9607.4|9608.2|9606.2|152
1653423600000|2022-05-24 20:20:00|9609|9606.6|9607|9604.6|9609.2|9607|9607|9604.6|165
1653423900000|2022-05-24 20:25:00|9607.1|9604.7|9609.1|9606.7|9609.1|9607.2|9606.6|9604.6|185
1653424200000|2022-05-24 20:30:00|9609|9606.6|9606.9|9604.5|9609.6|9607.9|9606.5|9604.2|215
1653424500000|2022-05-24 20:35:00|9606.7|9605.2|9607.7|9605.3|9607.7|9605.3|9606|9604.1|183
1653424800000|2022-05-24 20:40:00|9607.6|9605.2|9604.5|9603|9608.4|9606|9604.4|9602|271
1653425100000|2022-05-24 20:45:00|9604.6|9603.1|9607.4|9605|9607.5|9605.1|9604.2|9601.5|118
1653425400000|2022-05-24 20:50:00|9607.5|9605.1|9608|9604.7|9608|9605.6|9607.4|9604.7|96
1653425700000|2022-05-24 20:55:00|9607.5|9605.1|9606.9|9596.9|9610.1|9606.1|9605.3|9595.3|269
1653426000000|2022-05-24 21:00:00|9605.1|9595.1|9604.9|9594.9|9607.7|9597.7|9604.7|9594.7|49
1653426300000|2022-05-24 21:05:00|9604.8|9594.8|9605.9|9595.9|9607.4|9597.4|9603.8|9593.8|42
1653426600000|2022-05-24 21:10:00|9607.3|9597.3|9608.2|9598.2|9609.8|9599.8|9602|9592|104
1653426900000|2022-05-24 21:15:00|9607.7|9597.7|9606|9596|9612.9|9602.9|9606|9596|140
1653427200000|2022-05-24 21:20:00|9606.2|9596.2|9606|9596|9611.5|9601.5|9606|9596|82
1653427500000|2022-05-24 21:25:00|9606.1|9596.1|9609.6|9599.6|9611.7|9601.7|9606|9596|169
1653427800000|2022-05-24 21:30:00|9609.1|9599.1|9611.6|9601.6|9615.2|9605.2|9607.6|9597.6|170
1653428100000|2022-05-24 21:35:00|9612|9602|9606.9|9596.9|9612.3|9602.3|9606.3|9596.3|105
1653428400000|2022-05-24 21:40:00|9608.2|9598.2|9607.9|9597.9|9613.5|9603.5|9606.8|9596.8|152
1653428700000|2022-05-24 21:45:00|9608.7|9598.7|9608.5|9598.5|9612.5|9602.5|9607.1|9597.1|115
1653429000000|2022-05-24 21:50:00|9608.2|9598.2|9610.7|9600.7|9614.7|9604.7|9607.4|9597.4|105
1653429300000|2022-05-24 21:55:00|9610.1|9600.1|9611|9601|9616.8|9606.8|9607.5|9597.5|137
1653429600000|2022-05-24 22:00:00|9612.1|9602.1|9608.3|9603.2|9614.1|9604.1|9607|9597.8|509
1653429900000|2022-05-24 22:05:00|9608.2|9603.6|9608.4|9603.9|9610|9604.8|9606.7|9602.2|189
1653430200000|2022-05-24 22:10:00|9608.7|9604.2|9607.1|9604.6|9608.9|9605|9606.8|9602.7|247
1653430500000|2022-05-24 22:15:00|9607.2|9604.3|9608.7|9606.2|9610.4|9607|9607|9601.8|365
1653430800000|2022-05-24 22:20:00|9608.8|9606.4|9609.3|9606.1|9610.1|9606.7|9607.9|9604.6|246
1653431100000|2022-05-24 22:25:00|9609.5|9606.2|9608.9|9605.8|9609.5|9606.6|9607.6|9604.4|241
1653431400000|2022-05-24 22:30:00|9608.7|9606|9607.5|9604.6|9609.1|9606.2|9606.2|9603.4|671
1653431700000|2022-05-24 22:35:00|9607.3|9604.9|9607.4|9604.6|9608.3|9605.3|9606.2|9603.2|628
1653432000000|2022-05-24 22:40:00|9607.6|9604.4|9609.1|9605.9|9610.2|9607.2|9606.5|9603.7|510
1653432300000|2022-05-24 22:45:00|9608.9|9606.1|9607.2|9604.5|9610.2|9607|9607.1|9604|553
1653432600000|2022-05-24 22:50:00|9607.3|9604.6|9606.9|9604.1|9608.2|9605.5|9606|9603.4|405
1653432900000|2022-05-24 22:55:00|9606.8|9604.2|9605.7|9602.4|9606.8|9604.3|9604.4|9601.3|490
1653433200000|2022-05-24 23:00:00|9605.4|9603|9603.9|9601.5|9606.1|9603.7|9603.8|9601.4|353
1653433500000|2022-05-24 23:05:00|9604|9601.6|9604.1|9601.7|9605.1|9602.5|9602.9|9600.6|418
1653433800000|2022-05-24 23:10:00|9604|9601.6|9605.3|9602.9|9606.1|9604|9603.4|9601.2|332
1653434100000|2022-05-24 23:15:00|9605|9602.6|9604.7|9602.3|9605.7|9603.3|9604.3|9601.9|267
1653434400000|2022-05-24 23:20:00|9605.4|9603|9605.7|9603.3|9606.4|9604.1|9604.8|9602.5|244
1653434700000|2022-05-24 23:25:00|9605.8|9603.4|9606.6|9604.2|9606.8|9604.5|9604.5|9602.1|235
1653435000000|2022-05-24 23:30:00|9606.5|9604.1|9606|9603.6|9606.5|9604.2|9605.3|9603|196
1653435300000|2022-05-24 23:35:00|9606.1|9603.7|9606.7|9604.3|9607.2|9605|9605.7|9603.6|255
1653435600000|2022-05-24 23:40:00|9606.6|9604.2|9606.1|9603.7|9607.2|9604.8|9606|9603.6|277
1653435900000|2022-05-24 23:45:00|9606.2|9603.8|9604.9|9602.5|9606.4|9604|9604.7|9602.3|207
1653436200000|2022-05-24 23:50:00|9604.8|9602.4|9604.5|9602.1|9606.1|9604|9603.9|9601.5|383
1653436500000|2022-05-24 23:55:00|9604.9|9602.5|9605.3|9602.9|9605.5|9603.2|9603.9|9601.5|280
1653436800000|2022-05-25 00:00:00|9605.2|9602.8|9603.8|9601.4|9605.3|9603.2|9602.4|9600.5|493
1653437100000|2022-05-25 00:05:00|9603.9|9601.5|9606.1|9603.7|9606.3|9604|9603.8|9601.4|438
1653437400000|2022-05-25 00:10:00|9606.2|9603.8|9606.6|9604.2|9609.3|9607.2|9605|9602.9|556
1653437700000|2022-05-25 00:15:00|9606.7|9604.3|9605.8|9603.4|9607.1|9605|9604.4|9602.3|634
1653438000000|2022-05-25 00:20:00|9606|9603.6|9608|9605.6|9608.5|9606.1|9605.6|9603.2|328
1653438300000|2022-05-25 00:25:00|9608.1|9605.7|9608.7|9606.3|9609.2|9607.1|9606.9|9604.6|302
1653438600000|2022-05-25 00:30:00|9608.8|9606.4|9608.8|9606.4|9609.7|9607.7|9607.7|9605.5|470
1653438900000|2022-05-25 00:35:00|9608.9|9606.5|9610.1|9607.7|9610.8|9608.7|9607.6|9605.7|366
1653439200000|2022-05-25 00:40:00|9610|9607.6|9610.8|9609.3|9611.9|9610.1|9609|9607|376
1653439500000|2022-05-25 00:45:00|9610.7|9609.2|9612.5|9611|9613|9611.2|9608.9|9607.1|473
1653439800000|2022-05-25 00:50:00|9612.4|9610.9|9613.6|9611.2|9616.5|9614.4|9611|9608.9|646
1653440100000|2022-05-25 00:55:00|9614.3|9611.9|9613.3|9610.9|9616.7|9614.6|9612.6|9610.8|475
1653440400000|2022-05-25 01:00:00|9612.4|9611|9612.4|9610|9614.6|9612.5|9611.1|9609.2|623
1653440700000|2022-05-25 01:05:00|9612.3|9610.8|9618.8|9616.4|9619.6|9617.7|9612.3|9610.2|572
1653441000000|2022-05-25 01:10:00|9619.1|9616.7|9619.3|9616.9|9619.8|9617.9|9617.2|9615.1|474
1653441300000|2022-05-25 01:15:00|9618.9|9617.4|9617.1|9614.7|9619.4|9617.4|9615.9|9613.9|550
1653441600000|2022-05-25 01:20:00|9617.2|9614.8|9617.5|9616|9620.3|9618.4|9616.6|9614.5|602
1653441900000|2022-05-25 01:25:00|9617.6|9616.1|9619.8|9617.4|9620.9|9618.9|9617.5|9615.5|472
1653442200000|2022-05-25 01:30:00|9619.9|9617.5|9616.5|9615|9620.4|9618.3|9616|9614|407
1653442500000|2022-05-25 01:35:00|9616.6|9615.1|9617.4|9615|9618.1|9616.1|9615.3|9613.1|336
1653442800000|2022-05-25 01:40:00|9617.3|9614.9|9617.6|9615.2|9619.2|9617.2|9616.3|9614.5|258
1653443100000|2022-05-25 01:45:00|9617.7|9615.3|9617.4|9615|9618|9616.2|9616.7|9614.3|327
1653443400000|2022-05-25 01:50:00|9617.5|9615.1|9617.4|9615|9617.7|9615.8|9615.9|9613.8|274
1653443700000|2022-05-25 01:55:00|9617.3|9614.9|9617.8|9615.4|9619|9616.6|9616.8|9614.3|690
1653444000000|2022-05-25 02:00:00|9617.6|9615.2|9611.9|9609.5|9618.4|9616|9611.3|9608.9|857
1653444300000|2022-05-25 02:05:00|9612|9609.6|9613.5|9612|9614.2|9612|9610.1|9607.7|685
1653444600000|2022-05-25 02:10:00|9614.7|9612.3|9614.8|9612.4|9615.9|9613.5|9612.5|9610.5|495
1653444900000|2022-05-25 02:15:00|9614.9|9612.5|9616.2|9613.8|9617|9615|9614.6|9612.5|545
1653445200000|2022-05-25 02:20:00|9615.9|9614.4|9619.3|9616.9|9620|9617.9|9615.5|9613.4|378
1653445500000|2022-05-25 02:25:00|9619.2|9616.8|9620.4|9618|9620.7|9618.7|9618|9616.1|494
1653445800000|2022-05-25 02:30:00|9620.3|9617.9|9626.6|9624.2|9627|9624.7|9619.9|9617.8|630
1653446100000|2022-05-25 02:35:00|9626.8|9624.4|9626.2|9623.8|9630.5|9628.7|9625.7|9623.8|604
1653446400000|2022-05-25 02:40:00|9626.3|9623.9|9626.7|9624.3|9627.9|9625.8|9625.4|9623.1|401
1653446700000|2022-05-25 02:45:00|9626.6|9624.2|9627|9625.5|9627.6|9625.8|9625.7|9623.8|343
1653447000000|2022-05-25 02:50:00|9626.7|9625.2|9626.7|9624.3|9627.7|9625.7|9625.3|9623.4|275
1653447300000|2022-05-25 02:55:00|9626.8|9624.4|9625.4|9623.9|9627.7|9625.6|9624.2|9622.7|532
1653447600000|2022-05-25 03:00:00|9625.3|9623.8|9627.3|9624.9|9629.7|9627.3|9624.2|9622.4|558
1653447900000|2022-05-25 03:05:00|9627.4|9625|9628.5|9626.1|9630.2|9628.1|9624.7|9622.6|653
1653448200000|2022-05-25 03:10:00|9628.6|9626.2|9627.7|9625.3|9629.1|9626.7|9626.7|9624.7|585
1653448500000|2022-05-25 03:15:00|9627.8|9625.4|9627.6|9626.1|9628|9626.4|9626.4|9624.6|406
1653448800000|2022-05-25 03:20:00|9627.5|9626|9626|9623.6|9628.5|9626.5|9625.4|9623.5|347
1653449100000|2022-05-25 03:25:00|9625.9|9623.5|9624|9621.6|9627.8|9626.3|9621.7|9619.8|576
1653449400000|2022-05-25 03:30:00|9623.4|9621.9|9623.9|9621.5|9624.8|9622.8|9622.6|9620.8|414
1653449700000|2022-05-25 03:35:00|9623.8|9621.4|9622.6|9621.1|9625|9622.9|9622.5|9620.6|489
1653450000000|2022-05-25 03:40:00|9622.5|9621|9622|9620.5|9624.3|9622.3|9621.7|9619.7|533
1653450300000|2022-05-25 03:45:00|9621.9|9620.4|9622.1|9619.7|9622.5|9620.6|9620.8|9618.9|453
1653450600000|2022-05-25 03:50:00|9622.2|9619.8|9621.8|9619.4|9622.7|9620.8|9621.2|9619.2|283
1653450900000|2022-05-25 03:55:00|9621.7|9619.3|9624.4|9622|9624.8|9622.9|9621.1|9619|527
1653451200000|2022-05-25 04:00:00|9624.5|9622.1|9626.4|9624|9626.6|9624.9|9623.5|9622|529
1653451500000|2022-05-25 04:05:00|9625.9|9624.4|9626.5|9625|9627.2|9625.5|9625.2|9623.5|273
1653451800000|2022-05-25 04:10:00|9626.6|9625.1|9628.9|9627.4|9629.1|9627.6|9626.5|9624.8|217
1653452100000|2022-05-25 04:15:00|9629|9627.5|9625.9|9624.4|9629.1|9627.6|9625.9|9624.1|276
1653452400000|2022-05-25 04:20:00|9626|9624.5|9626|9624.5|9626.6|9624.9|9624.7|9622.7|300
1653452700000|2022-05-25 04:25:00|9625.9|9624.4|9624.8|9622.4|9626.5|9624.5|9623.4|9621.9|349
1653453000000|2022-05-25 04:30:00|9624.9|9622.5|9624.5|9623|9626.8|9624.7|9623.6|9621.6|425
1653453300000|2022-05-25 04:35:00|9625.2|9623.7|9625.2|9623.7|9626.9|9625.4|9625.2|9623.5|222
1653453600000|2022-05-25 04:40:00|9625.3|9623.8|9623.2|9621.7|9626.2|9624.4|9623.2|9621.1|303
1653453900000|2022-05-25 04:45:00|9623.3|9621.8|9622|9619.6|9624.7|9623.2|9620.6|9618.8|472
1653454200000|2022-05-25 04:50:00|9621.9|9619.5|9624|9621.6|9624.8|9622.9|9621|9619.2|300
1653454500000|2022-05-25 04:55:00|9623.6|9622.1|9623.4|9621.9|9624.6|9622.7|9622.5|9620.6|282
1653454800000|2022-05-25 05:00:00|9623.5|9622|9623|9621.5|9624.6|9622.6|9622|9620.1|241
1653455100000|2022-05-25 05:05:00|9622.9|9621.4|9622.7|9621.2|9623.5|9621.5|9621.6|9619.7|248
1653455400000|2022-05-25 05:10:00|9622.8|9621.3|9622.8|9621.3|9623.8|9622|9622|9620.4|238
1653455700000|2022-05-25 05:15:00|9622.9|9621.4|9622.1|9620.6|9624|9622.2|9621.4|9619.7|248
1653456000000|2022-05-25 05:20:00|9623|9620.7|9623.6|9621.2|9624.1|9622.1|9621.9|9619.9|198
1653456300000|2022-05-25 05:25:00|9623.5|9621.1|9623.8|9621.4|9624.3|9622.4|9622.7|9620.9|307
1653456600000|2022-05-25 05:30:00|9623.9|9621.5|9622|9620.5|9625.4|9623.5|9621.8|9619.8|308
1653456900000|2022-05-25 05:35:00|9622.1|9620.6|9624.3|9622.8|9625.3|9622.9|9622|9620.5|322
1653457200000|2022-05-25 05:40:00|9624.4|9622.9|9625.3|9622.9|9626.6|9624.6|9624.3|9622.6|302
1653457500000|2022-05-25 05:45:00|9625.4|9623|9623.6|9621.2|9625.8|9623.7|9622.9|9621|305
1653457800000|2022-05-25 05:50:00|9623.5|9621.1|9622.1|9619.7|9624.5|9622.1|9621.1|9619|370
1653458100000|2022-05-25 05:55:00|9622.2|9619.8|9621.6|9619.2|9623.6|9622.1|9621.1|9619.1|319
1653458400000|2022-05-25 06:00:00|9621.5|9619.1|9623.1|9621.6|9624.3|9622.2|9620|9617.6|450
1653458700000|2022-05-25 06:05:00|9623.6|9621.2|9623.1|9620.7|9626.6|9624.4|9622.3|9620.3|707
1653459000000|2022-05-25 06:10:00|9623|9620.6|9625.3|9622.9|9625.7|9623.5|9621.8|9619.4|521
1653459300000|2022-05-25 06:15:00|9625.4|9623|9623.4|9621|9626.8|9624.4|9622.3|9619.9|528
1653459600000|2022-05-25 06:20:00|9623.6|9622.1|9627.3|9624.9|9627.9|9626.3|9623.3|9620.9|474
1653459900000|2022-05-25 06:25:00|9627.2|9624.8|9628.9|9626.5|9631.4|9629.4|9626.5|9624.1|513
1653460200000|2022-05-25 06:30:00|9628.7|9626.3|9625.8|9623.4|9630.2|9628.1|9622.4|9620|671
1653460500000|2022-05-25 06:35:00|9625.7|9623.3|9615.7|9613.3|9628.5|9626.1|9615.1|9612.7|622
1653460800000|2022-05-25 06:40:00|9615.6|9613.2|9621.5|9619.1|9623.6|9621.2|9614.8|9612.8|691
1653461100000|2022-05-25 06:45:00|9621.7|9619.3|9618.1|9615.7|9623.6|9621.2|9617.6|9615.5|453
1653461400000|2022-05-25 06:50:00|9618.2|9615.8|9616.9|9614.5|9618.2|9616.1|9613.9|9612|582
1653461700000|2022-05-25 06:55:00|9616.8|9614.4|9628.9|9626.5|9629.4|9626.6|9616.5|9614.4|695
1653462000000|2022-05-25 07:00:00|9627.8|9625.4|9627.1|9624.7|9628.4|9626.5|9622|9620|842
1653462300000|2022-05-25 07:05:00|9627.2|9624.8|9627.1|9625.6|9627.6|9625.8|9622.5|9620.8|668
1653462600000|2022-05-25 07:10:00|9627.4|9625|9626.6|9625.1|9628.7|9626.8|9624.7|9622.8|640
1653462900000|2022-05-25 07:15:00|9626.7|9625.2|9629.2|9627.7|9630.8|9628.6|9622.4|9620.4|805
1653463200000|2022-05-25 07:20:00|9629.5|9628|9627.9|9625.5|9630.2|9628.5|9625.3|9623.2|646
1653463500000|2022-05-25 07:25:00|9627.5|9626|9627.5|9625.1|9628.9|9627.4|9624|9622.1|761
1653463800000|2022-05-25 07:30:00|9627.4|9625|9624.9|9622.5|9628.5|9626.5|9622.4|9620.4|858
1653464100000|2022-05-25 07:35:00|9624.8|9622.4|9625.8|9623.4|9627.3|9625.2|9621.1|9619.2|863
1653464400000|2022-05-25 07:40:00|9625.7|9623.3|9620.1|9617.7|9626.4|9624.5|9619.4|9617|775
1653464700000|2022-05-25 07:45:00|9620|9617.6|9616.7|9614.3|9620.6|9618.2|9616.6|9614.2|492
1653465000000|2022-05-25 07:50:00|9616.8|9614.4|9617.3|9614.9|9618|9615.7|9616.1|9614.1|452
1653465300000|2022-05-25 07:55:00|9617.2|9614.8|9616.2|9613.8|9618|9616|9614.4|9612|506
1653465600000|2022-05-25 08:00:00|9616.1|9613.7|9623|9620.6|9623.9|9621.9|9614.6|9612.5|655
1653465900000|2022-05-25 08:05:00|9622.9|9620.5|9620.6|9618.2|9624|9621.9|9619.4|9617.7|758
1653466200000|2022-05-25 08:10:00|9620.7|9618.3|9623.6|9621.2|9625.3|9622.9|9620|9617.6|464
1653466500000|2022-05-25 08:15:00|9623.7|9621.3|9622.5|9620.1|9624.7|9622.5|9619.4|9617|714
1653466800000|2022-05-25 08:20:00|9622.4|9620|9627.6|9625.2|9629|9626.7|9619.2|9617.7|502
1653467100000|2022-05-25 08:25:00|9627.4|9625.9|9630|9627.6|9631.8|9630|9625.5|9623.6|782
1653467400000|2022-05-25 08:30:00|9629.7|9628.2|9629.8|9627.4|9631|9629.1|9626|9624|634
1653467700000|2022-05-25 08:35:00|9629.4|9627.9|9626.6|9624.2|9630.9|9629|9624.5|9622.3|660
1653468000000|2022-05-25 08:40:00|9626.5|9624.1|9626.4|9624|9628.6|9626.5|9624.6|9622.5|640
1653468300000|2022-05-25 08:45:00|9626.5|9624.1|9627.3|9624.9|9628.9|9627.1|9623.5|9621.5|491
1653468600000|2022-05-25 08:50:00|9627.2|9624.8|9627.2|9625.7|9628.8|9626.9|9624.3|9622.6|388
1653468900000|2022-05-25 08:55:00|9627.3|9625.8|9628.3|9626.8|9630.2|9628.3|9625.8|9623.9|487
1653469200000|2022-05-25 09:00:00|9628.4|9626.9|9632.2|9630.7|9635.3|9633.4|9628.2|9626.2|482
1653469500000|2022-05-25 09:05:00|9632.4|9630.9|9634.2|9631.8|9635.8|9634|9630.7|9628.7|635
1653469800000|2022-05-25 09:10:00|9634.1|9631.7|9638.6|9637.1|9640.8|9638.8|9634.1|9631.7|652
1653470100000|2022-05-25 09:15:00|9638.7|9637.2|9632.4|9630.9|9639.2|9637.4|9631.7|9629.7|514
1653470400000|2022-05-25 09:20:00|9632.3|9630.8|9625.7|9623.3|9633.1|9631.3|9624.4|9622.5|817
1653470700000|2022-05-25 09:25:00|9624.1|9622.6|9628.4|9626|9629.6|9627.7|9623.8|9621.9|585
1653471000000|2022-05-25 09:30:00|9628.3|9625.9|9627.3|9624.9|9629.3|9627.4|9623.9|9622|677
1653471300000|2022-05-25 09:35:00|9626.6|9625.1|9626.6|9624.2|9627|9625.3|9623.7|9622|710
1653471600000|2022-05-25 09:40:00|9625.8|9624.3|9631.1|9629.6|9631.6|9629.7|9625.6|9623.6|521
1653471900000|2022-05-25 09:45:00|9631|9629.5|9631.8|9630.3|9632.6|9630.6|9629.7|9627.7|572
1653472200000|2022-05-25 09:50:00|9631.9|9630.4|9633.5|9631.1|9635.8|9633.9|9631|9629.2|768
1653472500000|2022-05-25 09:55:00|9633.4|9631|9636.7|9634.3|9638.2|9636.1|9631.8|9629.7|440
1653472800000|2022-05-25 10:00:00|9636.8|9634.4|9635.8|9634.3|9637.3|9635.2|9634.4|9632.3|417
1653473100000|2022-05-25 10:05:00|9635.7|9634.2|9636.9|9634.5|9637.6|9635.2|9634.3|9632.8|441
1653473400000|2022-05-25 10:10:00|9636.8|9634.4|9637|9634.6|9640.8|9638.9|9635.8|9633.9|533
1653473700000|2022-05-25 10:15:00|9637.1|9634.7|9636.3|9633.9|9639.2|9637.3|9636|9633.6|487
1653474000000|2022-05-25 10:20:00|9636.2|9633.8|9638|9635.6|9638.1|9635.9|9634|9632|538
1653474300000|2022-05-25 10:25:00|9638.1|9635.7|9636.6|9634.2|9639.9|9637.6|9635.8|9633.8|533
1653474600000|2022-05-25 10:30:00|9636.5|9634.1|9638.2|9635.8|9639.7|9637.8|9635.2|9633.1|537
1653474900000|2022-05-25 10:35:00|9638|9635.6|9636.2|9633.8|9638|9635.9|9633.9|9631.5|512
1653475200000|2022-05-25 10:40:00|9636.3|9633.9|9638.6|9636.2|9638.7|9636.6|9634.7|9632.3|516
1653475500000|2022-05-25 10:45:00|9638.5|9636.1|9642.3|9639.9|9643.6|9641.5|9638.1|9635.9|523
1653475800000|2022-05-25 10:50:00|9642.4|9640|9641.7|9640.2|9642.6|9640.6|9640.8|9638.9|537
1653476100000|2022-05-25 10:55:00|9641.8|9640.3|9641.8|9639.4|9642.5|9640.6|9639.2|9637.2|449
1653476400000|2022-05-25 11:00:00|9641.9|9639.5|9641.4|9639|9643.4|9641.5|9640.3|9637.9|445
1653476700000|2022-05-25 11:05:00|9641.5|9639.1|9641.6|9639.2|9643.7|9641.3|9640.1|9638.1|372
1653477000000|2022-05-25 11:10:00|9641.7|9639.3|9636.5|9634.1|9641.7|9639.3|9635.8|9633.4|440
1653477300000|2022-05-25 11:15:00|9636.4|9634|9635.2|9632.8|9638.7|9636.5|9634.5|9632.1|444
1653477600000|2022-05-25 11:20:00|9635.3|9632.9|9640.3|9637.9|9640.3|9637.9|9635.2|9632.8|480
1653477900000|2022-05-25 11:25:00|9640.4|9638|9633.6|9632.1|9641|9638.6|9632.1|9630.1|573
1653478200000|2022-05-25 11:30:00|9633.7|9632.2|9633.7|9631.3|9635.1|9633|9627.5|9625.5|902
1653478500000|2022-05-25 11:35:00|9633.8|9631.4|9631.3|9628.9|9636.9|9634.9|9628.2|9625.8|761
1653478800000|2022-05-25 11:40:00|9631.4|9629|9631|9628.6|9632.1|9630|9628.1|9625.8|454
1653479100000|2022-05-25 11:45:00|9631.1|9628.7|9631.4|9629|9636|9633.6|9630.1|9628.3|682
1653479400000|2022-05-25 11:50:00|9631.3|9628.9|9635.9|9633.5|9636.9|9634.9|9629.9|9628.1|595
1653479700000|2022-05-25 11:55:00|9636.2|9633.8|9633.7|9632.2|9636.5|9634.6|9633|9631.3|566
1653480000000|2022-05-25 12:00:00|9633.5|9632|9640.5|9638.1|9640.5|9638.5|9633.3|9631.8|626
1653480300000|2022-05-25 12:05:00|9640.2|9638.7|9630|9627.6|9641.7|9639.3|9629.1|9626.7|938
1653480600000|2022-05-25 12:10:00|9630.1|9627.7|9636.7|9634.3|9640.4|9638|9630.1|9627.7|742
1653480900000|2022-05-25 12:15:00|9636.6|9634.2|9636.3|9633.9|9640.5|9638.5|9635.4|9633.2|702
1653481200000|2022-05-25 12:20:00|9635.2|9633.7|9625.7|9623.3|9635.2|9633.7|9625.1|9623.2|686
1653481500000|2022-05-25 12:25:00|9625.4|9623.9|9627.4|9623.6|9628.3|9625.5|9620.9|9618.9|770
1653481800000|2022-05-25 12:30:00|9627.6|9623.8|9612|9609.6|9628.1|9625.7|9609.7|9607.3|844
1653482100000|2022-05-25 12:35:00|9611.9|9609.5|9612.4|9610|9614.2|9611.8|9609.9|9607.5|661
1653482400000|2022-05-25 12:40:00|9611.4|9609|9616.7|9614.3|9617.3|9615.1|9608.5|9606.1|741
1653482700000|2022-05-25 12:45:00|9616.8|9614.4|9618.2|9615.8|9618.8|9616.7|9612|9609.6|606
1653483000000|2022-05-25 12:50:00|9618.1|9615.7|9620.4|9618.9|9620.9|9619|9615.4|9613.7|599
1653483300000|2022-05-25 12:55:00|9620.5|9619|9621.2|9618.8|9625.9|9623.9|9620|9618.3|563
1653483600000|2022-05-25 13:00:00|9620.3|9618.7|9621.7|9619.3|9623|9620.6|9618.5|9616.6|599
1653483900000|2022-05-25 13:05:00|9621.8|9619.4|9624.6|9622.2|9625.9|9624|9620.4|9618.6|676
1653484200000|2022-05-25 13:10:00|9624.7|9622.3|9624.5|9622.1|9625.6|9623.7|9622.6|9620.7|444
1653484500000|2022-05-25 13:15:00|9624.4|9622|9619.1|9616.7|9624.5|9622.3|9617.8|9615.8|390
1653484800000|2022-05-25 13:20:00|9619.2|9616.8|9615.8|9613.4|9619.5|9617.1|9614.5|9612.6|543
1653485100000|2022-05-25 13:25:00|9615.9|9613.5|9615.9|9613.5|9617.7|9615.7|9613.8|9612.2|462
1653485400000|2022-05-25 13:30:00|9616.2|9613.8|9618.6|9616.2|9619.9|9618.1|9614.8|9612.9|723
1653485700000|2022-05-25 13:35:00|9618.5|9616.1|9622.1|9620.6|9623.1|9621|9617.5|9615.8|776
1653486000000|2022-05-25 13:40:00|9622|9620.5|9625|9623.5|9625.8|9624|9619.9|9618|723
1653486300000|2022-05-25 13:45:00|9625.4|9623|9624.6|9622.2|9625.6|9624|9620.9|9618.9|656
1653486600000|2022-05-25 13:50:00|9623.4|9621.9|9632.9|9630.5|9633.1|9631|9623.4|9621.9|596
1653486900000|2022-05-25 13:55:00|9632.8|9630.4|9628.2|9626.7|9633.2|9631.2|9628|9626|606
1653487200000|2022-05-25 14:00:00|9628.3|9626.8|9625.3|9622.9|9631.6|9630|9624.4|9622.5|615
1653487500000|2022-05-25 14:05:00|9625.2|9622.8|9632.8|9630.4|9633.7|9631.3|9624.3|9622.5|524
1653487800000|2022-05-25 14:10:00|9632.9|9630.5|9631.3|9628.9|9634.5|9632.7|9629.2|9627.3|510
1653488100000|2022-05-25 14:15:00|9630.9|9629.4|9627.7|9626.2|9631.8|9629.9|9627.1|9625.2|740
1653488400000|2022-05-25 14:20:00|9627.8|9626.3|9624.2|9622.7|9628.2|9626.6|9624.1|9622.1|528
1653488700000|2022-05-25 14:25:00|9624.3|9622.8|9625.8|9624.3|9629.2|9627.3|9623.8|9622|646
1653489000000|2022-05-25 14:30:00|9625.9|9624.4|9629|9627.5|9633|9631.1|9625.3|9623.4|742
1653489300000|2022-05-25 14:35:00|9628.9|9627.4|9621.7|9620.2|9631.1|9629.1|9621|9619.5|694
1653489600000|2022-05-25 14:40:00|9621.8|9620.3|9624.4|9622|9626.9|9625.1|9620.6|9618.9|675
1653489900000|2022-05-25 14:45:00|9624.5|9622.1|9625.3|9622.9|9627.1|9625.2|9620.7|9618.8|738
1653490200000|2022-05-25 14:50:00|9625.1|9622.7|9628.6|9627.1|9630.8|9628.6|9624.1|9622.4|815
1653490500000|2022-05-25 14:55:00|9628.7|9627.2|9627.1|9625.6|9630.1|9628.6|9624.4|9622.7|880
1653490800000|2022-05-25 15:00:00|9627.5|9625.1|9626.8|9624.4|9627.8|9625.9|9622|9620.2|651
1653491100000|2022-05-25 15:05:00|9626.9|9624.5|9629.8|9628.3|9632.6|9630.8|9626|9623.8|588
1653491400000|2022-05-25 15:10:00|9629.7|9628.2|9629.9|9628.4|9632.7|9630.8|9628|9626.3|538
1653491700000|2022-05-25 15:15:00|9630|9628.5|9628.5|9627|9632.2|9630.4|9628.5|9627|565
1653492000000|2022-05-25 15:20:00|9628.4|9626.9|9624.4|9622|9629.8|9628|9623.9|9621.9|597
1653492300000|2022-05-25 15:25:00|9624.3|9621.9|9625.4|9623|9626.1|9624.3|9623.1|9621.2|470
1653492600000|2022-05-25 15:30:00|9625.5|9623.1|9630.2|9627.8|9632.1|9630|9624.4|9622.6|513
1653492900000|2022-05-25 15:35:00|9630.3|9627.9|9629.6|9628.1|9631.1|9629.1|9628.5|9626.5|395
1653493200000|2022-05-25 15:40:00|9629.7|9628.2|9632.9|9631.4|9633.7|9631.6|9629.3|9627.7|430
1653493500000|2022-05-25 15:45:00|9633|9631.5|9632.8|9630.4|9634.9|9632.7|9632.2|9630.1|393
1653493800000|2022-05-25 15:50:00|9632.7|9630.3|9634.5|9632.1|9635.9|9634|9632|9630.1|425
1653494100000|2022-05-25 15:55:00|9634.6|9632.2|9638.2|9635.8|9638.3|9636|9633.2|9631|444
1653494400000|2022-05-25 16:00:00|9638.1|9635.7|9633|9630.6|9638.6|9636.4|9631.7|9629.8|729
1653494700000|2022-05-25 16:05:00|9632.7|9630.3|9635.9|9633.5|9636.7|9635.2|9632.7|9630.3|513
1653495000000|2022-05-25 16:10:00|9635.8|9633.4|9633.6|9631.2|9636|9633.6|9633|9630.9|378
1653495300000|2022-05-25 16:15:00|9633.5|9631.1|9635.7|9634.2|9636.6|9634.4|9633.1|9631|434
1653495600000|2022-05-25 16:20:00|9635.8|9634.3|9635|9632.6|9636.1|9634.4|9633.8|9631.8|401
1653495900000|2022-05-25 16:25:00|9634.9|9632.5|9629.6|9627.2|9635|9633.1|9628.6|9626.6|511
1653496200000|2022-05-25 16:30:00|9629.5|9627.1|9629.6|9628.1|9630.2|9628.3|9626|9624|561
1653496500000|2022-05-25 16:35:00|9629.7|9628.2|9631.1|9629.6|9632.1|9630.1|9629.6|9627.7|322
1653496800000|2022-05-25 16:40:00|9631.7|9629.3|9632.9|9631.4|9634.2|9632.1|9630.7|9629.2|252
1653497100000|2022-05-25 16:45:00|9633|9631.5|9631.2|9629.7|9633.3|9631.5|9630.8|9628.7|380
1653497400000|2022-05-25 16:50:00|9631.1|9629.6|9634.1|9631.7|9634.4|9632.3|9631|9629.5|414
1653497700000|2022-05-25 16:55:00|9634.2|9631.8|9639.4|9637|9639.5|9637.5|9634|9631.6|487
1653498000000|2022-05-25 17:00:00|9639.5|9637.1|9635.7|9633.3|9639.9|9637.8|9635.1|9633.2|503
1653498300000|2022-05-25 17:05:00|9635.8|9633.4|9634.8|9632.4|9636.7|9634.8|9634.4|9632.4|388
1653498600000|2022-05-25 17:10:00|9634.9|9632.5|9633.6|9632.1|9635.2|9633|9632.7|9630.8|342
1653498900000|2022-05-25 17:15:00|9633.9|9632.4|9631.5|9630|9634.5|9632.6|9630.4|9628.7|374
1653499200000|2022-05-25 17:20:00|9631.4|9629.9|9628|9626.5|9632.2|9630|9627.7|9625.8|427
1653499500000|2022-05-25 17:25:00|9628.1|9626.6|9627.7|9626.2|9629.3|9627.4|9627.1|9625|645
1653499800000|2022-05-25 17:30:00|9627.6|9626.1|9626.8|9625.3|9628.1|9626.2|9625.8|9623.7|570
1653500100000|2022-05-25 17:35:00|9627.2|9625.7|9627.9|9626.4|9628.8|9626.8|9626.6|9624.6|549
1653500400000|2022-05-25 17:40:00|9628.4|9626|9624.7|9623.2|9629.3|9627.4|9624.7|9622.4|465
1653500700000|2022-05-25 17:45:00|9624.8|9623.3|9626|9623.6|9627|9624.8|9623.8|9621.8|428
1653501000000|2022-05-25 17:50:00|9625.9|9623.5|9625.8|9623.4|9627.6|9625.2|9625.4|9623.2|424
1653501300000|2022-05-25 17:55:00|9625.7|9623.3|9629.6|9625.1|9631.5|9628.6|9624.8|9623|678
1653501600000|2022-05-25 18:00:00|9630|9624.8|9616.7|9614.3|9631.6|9627.6|9609.7|9606.7|1729
1653501900000|2022-05-25 18:05:00|9616.6|9614.2|9625.4|9623|9633|9630.6|9616.1|9613.7|1478
1653502200000|2022-05-25 18:10:00|9625.5|9623.1|9620.1|9617.7|9625.5|9623.1|9619.1|9616.9|1276
1653502500000|2022-05-25 18:15:00|9620.2|9617.8|9622.8|9620.4|9624.5|9622.2|9620|9617.6|902
1653502800000|2022-05-25 18:20:00|9622.9|9620.5|9625.1|9622.7|9625.2|9622.8|9621.3|9618.9|729
1653503100000|2022-05-25 18:25:00|9625|9622.6|9623.3|9620.9|9625.8|9623.4|9623.3|9620.9|619
1653503400000|2022-05-25 18:30:00|9623.4|9621|9623.2|9620.8|9626.7|9624.3|9622.5|9620.1|571
1653503700000|2022-05-25 18:35:00|9623.3|9620.9|9622.8|9620.4|9624.5|9622.1|9620.6|9618.2|623
1653504000000|2022-05-25 18:40:00|9622.7|9620.3|9623|9620.6|9623.9|9621.6|9620.9|9618.5|583
1653504300000|2022-05-25 18:45:00|9622.9|9620.5|9622.5|9620.1|9624.8|9622.7|9621.2|9618.8|613
1653504600000|2022-05-25 18:50:00|9622.3|9619.9|9618.6|9616.2|9622.5|9620.1|9618|9616.1|599
1653504900000|2022-05-25 18:55:00|9618.4|9616|9617.7|9616.2|9619.7|9617.7|9616.2|9614.2|690
1653505200000|2022-05-25 19:00:00|9618|9616.5|9614|9611.6|9618.4|9616.5|9613.8|9611.4|686
1653505500000|2022-05-25 19:05:00|9614.1|9611.7|9615.3|9612.9|9616.8|9614.6|9613.6|9611.5|721
1653505800000|2022-05-25 19:10:00|9615.4|9613|9613.2|9611.7|9615.7|9613.8|9612|9610.1|509
1653506100000|2022-05-25 19:15:00|9613.3|9611.8|9614.3|9611.9|9615.7|9613.7|9612.9|9610.5|620
1653506400000|2022-05-25 19:20:00|9614.2|9611.8|9615.4|9613.9|9616|9614.1|9612.6|9610.2|525
1653506700000|2022-05-25 19:25:00|9615.8|9613.4|9616|9613.6|9617.1|9615.1|9614.7|9612.8|446
1653507000000|2022-05-25 19:30:00|9615.8|9613.4|9615.4|9613|9618.3|9616.1|9615|9612.6|491
1653507300000|2022-05-25 19:35:00|9615.5|9613.1|9619.3|9616.9|9620|9617.6|9614.8|9612.8|431
1653507600000|2022-05-25 19:40:00|9619.4|9617|9619.6|9617.2|9620.6|9618.6|9618.4|9616|409
1653507900000|2022-05-25 19:45:00|9619.5|9617.1|9620.3|9617.9|9620.6|9618.2|9618.8|9617|442
1653508200000|2022-05-25 19:50:00|9620.5|9618.1|9619.2|9617.7|9622.2|9620.3|9619|9617.2|642
1653508500000|2022-05-25 19:55:00|9619.5|9618|9621.4|9619.9|9622.7|9620.7|9619.2|9617.4|442
1653508800000|2022-05-25 20:00:00|9621.7|9619.3|9623.1|9620.7|9623.4|9621|9619.4|9617|382
1653509100000|2022-05-25 20:05:00|9623.2|9620.8|9623.6|9621.2|9624.2|9621.9|9622.7|9620.6|292
1653509400000|2022-05-25 20:10:00|9623.7|9621.3|9622.5|9620.1|9623.7|9621.7|9622.2|9619.8|280
1653509700000|2022-05-25 20:15:00|9622.6|9620.2|9623.6|9622.1|9624|9622.1|9622.3|9620.1|315
1653510000000|2022-05-25 20:20:00|9623.5|9622|9623.3|9620.9|9624.7|9622.7|9622.7|9620.8|168
1653510300000|2022-05-25 20:25:00|9623.2|9620.8|9625.8|9623.4|9626.1|9624.3|9622.1|9619.7|196
1653510600000|2022-05-25 20:30:00|9625.9|9623.5|9622.4|9620|9625.9|9623.5|9622|9619.8|242
1653510900000|2022-05-25 20:35:00|9622.3|9619.9|9622.6|9620.2|9622.8|9620.7|9621.8|9619.7|476
1653511200000|2022-05-25 20:40:00|9622.4|9620|9621.9|9619.5|9622.7|9620.5|9620.3|9618|201
1653511500000|2022-05-25 20:45:00|9621.8|9619.4|9623.1|9620.7|9623.6|9621.2|9621.8|9619.4|230
1653511800000|2022-05-25 20:50:00|9622.9|9620.5|9622.4|9620|9623.6|9620.9|9621.5|9619.1|215
1653512100000|2022-05-25 20:55:00|9622.5|9620.1|9624.4|9614.4|9625.2|9620.6|9620.1|9611.8|341
1653512400000|2022-05-25 21:00:00|9623.4|9613.4|9627.6|9617.6|9627.6|9617.6|9621.6|9611.6|13
1653513300000|2022-05-25 21:15:00|9617.1|9607.1|9624.7|9614.7|9626.1|9616.1|9617.1|9607.1|38
1653513600000|2022-05-25 21:20:00|9621.2|9611.2|9619|9609|9626|9616|9618.7|9608.7|86
1653513900000|2022-05-25 21:25:00|9619.7|9609.7|9623.3|9613.3|9624.4|9614.4|9618.2|9608.2|62
1653514200000|2022-05-25 21:30:00|9617.7|9607.7|9620.3|9610.3|9623.8|9613.8|9617.7|9607.7|90
1653514500000|2022-05-25 21:35:00|9620.4|9610.4|9621.2|9611.2|9633.3|9623.3|9615.4|9605.4|216
1653514800000|2022-05-25 21:40:00|9621.9|9611.9|9622.6|9612.6|9631.8|9621.8|9619.3|9609.3|168
1653515100000|2022-05-25 21:45:00|9620.1|9610.1|9624.4|9614.4|9632.6|9622.6|9620.1|9610.1|248
1653515400000|2022-05-25 21:50:00|9624.6|9614.6|9625.1|9615.1|9627.1|9617.1|9616.1|9606.1|171
1653515700000|2022-05-25 21:55:00|9624.4|9614.4|9625.7|9615.7|9631.8|9621.8|9618.8|9608.8|208
1653516000000|2022-05-25 22:00:00|9633.7|9623.7|9621.1|9612.6|9633.7|9623.7|9619.4|9609.4|439
1653516300000|2022-05-25 22:05:00|9621.3|9612.5|9619.2|9615.2|9621.3|9616.4|9618.1|9612.5|294
1653516600000|2022-05-25 22:10:00|9619.3|9615.1|9617.9|9615.2|9620.8|9616.4|9617.4|9613.2|235
1653516900000|2022-05-25 22:15:00|9617.8|9615.1|9617.6|9614.8|9619.5|9616.4|9617|9614|422
1653517200000|2022-05-25 22:20:00|9617.5|9614.9|9617.2|9614.8|9618.6|9615.4|9616.7|9613.5|314
1653517500000|2022-05-25 22:25:00|9617.1|9614.7|9618.2|9615.3|9619.2|9616|9616.7|9613.6|256
1653517800000|2022-05-25 22:30:00|9618.5|9615.1|9616|9613.6|9618.7|9615.5|9615.6|9613|764
1653518100000|2022-05-25 22:35:00|9616.2|9613.8|9616.9|9614.5|9618.1|9615.3|9615.6|9613.1|562
1653518400000|2022-05-25 22:40:00|9617|9614.6|9618.5|9616.1|9619.3|9616.7|9616.8|9614.4|607
1653518700000|2022-05-25 22:45:00|9618.4|9616|9618.1|9615.7|9619.6|9616.6|9617.4|9614.8|622
1653519000000|2022-05-25 22:50:00|9618.3|9615.5|9617.7|9614.9|9618.4|9615.7|9616.9|9614.1|754
1653519300000|2022-05-25 22:55:00|9617.5|9615.1|9617.6|9615.2|9618.9|9615.7|9616.9|9613.9|661
1653519600000|2022-05-25 23:00:00|9617.4|9615|9616.7|9614.3|9617.8|9615.4|9615.6|9613.2|396
1653519900000|2022-05-25 23:05:00|9616.8|9614.2|9617.6|9615.2|9618.4|9615.7|9616.5|9614.1|425
1653520200000|2022-05-25 23:10:00|9617.4|9615|9616.2|9613.8|9617.6|9615.5|9615.6|9613.6|337
1653520500000|2022-05-25 23:15:00|9616.4|9614|9616.1|9613.7|9617.3|9615|9616|9613.6|143
1653520800000|2022-05-25 23:20:00|9616.2|9613.8|9617.1|9614.7|9617.3|9614.9|9615.6|9613.7|119
1653521100000|2022-05-25 23:25:00|9617.3|9614.9|9617.6|9615.2|9618.1|9615.7|9616.8|9614.4|175
1653521400000|2022-05-25 23:30:00|9617.5|9615.1|9617.4|9615|9618.7|9616.3|9616.4|9614.5|289
1653521700000|2022-05-25 23:35:00|9617.2|9614.8|9617.3|9614.9|9618.2|9615.8|9617.2|9614.8|244
1653522000000|2022-05-25 23:40:00|9617.4|9615|9617|9614.6|9618.1|9615.7|9616.5|9614.1|326
1653522300000|2022-05-25 23:45:00|9617.1|9614.7|9617.3|9614.9|9617.4|9615|9615.7|9613.6|327
1653522600000|2022-05-25 23:50:00|9617.2|9614.8|9618|9615.6|9618.2|9615.9|9617|9614.6|242
1653522900000|2022-05-25 23:55:00|9617.9|9615.5|9617.2|9614.8|9618.1|9615.8|9616.9|9614.5|216
1653523200000|2022-05-26 00:00:00|9617.5|9615.1|9618.2|9615.8|9620.4|9618.3|9616.5|9614.3|428
1653523500000|2022-05-26 00:05:00|9618.3|9615.9|9619|9616.6|9619.7|9617.7|9617.6|9615.4|389
1653523800000|2022-05-26 00:10:00|9618.3|9616.8|9618|9615.6|9619.3|9617.6|9617|9615.4|409
1653524100000|2022-05-26 00:15:00|9617.9|9615.5|9615.9|9614.4|9618.9|9616.8|9615.8|9613.9|283
1653524400000|2022-05-26 00:20:00|9616|9614.5|9616.2|9614.7|9617.6|9615.7|9615.3|9613.4|239
1653524700000|2022-05-26 00:25:00|9616.1|9614.6|9616.7|9614.3|9618.1|9616.3|9616.1|9614.2|154
1653525000000|2022-05-26 00:30:00|9616.6|9614.2|9613.9|9611.5|9617.2|9615|9612.8|9610.8|377
1653525300000|2022-05-26 00:35:00|9613.4|9611.9|9612.8|9610.4|9615.2|9613.1|9611.8|9609.9|449
1653525600000|2022-05-26 00:40:00|9612.6|9610.2|9611.9|9609.5|9613.4|9611|9611|9608.6|410
1653525900000|2022-05-26 00:45:00|9612|9609.6|9609.3|9606.9|9612.3|9610.5|9609.1|9606.7|379
1653526200000|2022-05-26 00:50:00|9609.4|9607|9613.4|9611|9614.1|9611.8|9609.2|9606.8|629
1653526500000|2022-05-26 00:55:00|9613.5|9611.1|9615.1|9613.6|9617.9|9615.5|9613.5|9611|477
1653526800000|2022-05-26 01:00:00|9615.5|9613.1|9616.5|9615|9617.6|9615.6|9614.2|9612|402
1653527100000|2022-05-26 01:05:00|9616.4|9614.9|9615.1|9613.6|9618.3|9616.5|9614.9|9613.2|306
1653527400000|2022-05-26 01:10:00|9615.2|9613.7|9615.4|9613|9616.8|9614.9|9614.4|9612.6|301
1653527700000|2022-05-26 01:15:00|9614.9|9613.4|9615.9|9613.5|9616.2|9614.1|9614.1|9612.3|304
1653528000000|2022-05-26 01:20:00|9616|9613.6|9615.4|9613|9616.4|9614.6|9613.6|9611.5|351
1653528300000|2022-05-26 01:25:00|9615.3|9612.9|9614.8|9612.4|9615.4|9613.4|9614|9611.8|290
1653528600000|2022-05-26 01:30:00|9614.9|9612.5|9617.4|9615|9618.2|9615.9|9614.6|9612.2|425
1653528900000|2022-05-26 01:35:00|9617.3|9614.9|9619|9616.6|9620|9618.1|9617.3|9614.9|315
1653529200000|2022-05-26 01:40:00|9619.1|9616.7|9619.1|9616.7|9619.4|9617|9616.9|9614.6|418
1653529500000|2022-05-26 01:45:00|9618.9|9616.5|9618.9|9617.4|9619.7|9617.7|9618|9616|400
1653529800000|2022-05-26 01:50:00|9618.8|9617.3|9616.7|9614.3|9619.8|9617.4|9614.6|9612.8|447
1653530100000|2022-05-26 01:55:00|9616.6|9614.2|9620.2|9618.7|9621.4|9619.6|9615.8|9613.8|373
1653530400000|2022-05-26 02:00:00|9619.9|9618.4|9619.1|9617.6|9620.6|9619.1|9617.6|9615.5|387
1653530700000|2022-05-26 02:05:00|9619.4|9617.9|9616.2|9613.8|9619.8|9618|9615.8|9613.7|453
1653531000000|2022-05-26 02:10:00|9616.1|9613.7|9619.5|9617.1|9619.8|9617.8|9616.1|9613.7|363
1653531300000|2022-05-26 02:15:00|9619.4|9617|9618.7|9617.2|9619.9|9617.9|9618.1|9616.1|275
1653531600000|2022-05-26 02:20:00|9618.6|9617.1|9618.8|9616.4|9619.8|9617.8|9617.2|9615.3|465
1653531900000|2022-05-26 02:25:00|9619.1|9616.7|9619.7|9617.3|9620.3|9617.9|9618.2|9616|290
1653532200000|2022-05-26 02:30:00|9619.6|9617.2|9615.9|9613.5|9619.9|9617.8|9615.2|9613.4|348
1653532500000|2022-05-26 02:35:00|9615.8|9613.4|9617.2|9614.8|9617.7|9615.8|9615.4|9613.4|322
1653532800000|2022-05-26 02:40:00|9617.1|9614.7|9616.8|9614.4|9617.5|9615.8|9615.9|9613.8|353
1653533100000|2022-05-26 02:45:00|9616.6|9614.2|9614.5|9612.1|9616.6|9614.4|9613.4|9611.5|283
1653533400000|2022-05-26 02:50:00|9614.4|9612|9614.5|9612.1|9614.9|9613|9613.1|9611.2|223
1653533700000|2022-05-26 02:55:00|9614.4|9612|9617.3|9614.9|9618|9615.6|9614.4|9612|271
1653534000000|2022-05-26 03:00:00|9617.4|9615|9618.4|9616|9619.4|9617|9616.8|9614.8|294
1653534300000|2022-05-26 03:05:00|9618.3|9615.9|9619.8|9618.3|9621|9618.9|9618.3|9615.9|444
1653534600000|2022-05-26 03:10:00|9619.7|9618.2|9620.2|9618.7|9622.7|9620.7|9619.5|9617.5|492
1653534900000|2022-05-26 03:15:00|9620.6|9618.2|9620.7|9618.3|9622.2|9620.2|9618.5|9616.7|534
1653535200000|2022-05-26 03:20:00|9620.8|9618.4|9620.5|9618.1|9621.4|9619.1|9619|9616.6|449
1653535500000|2022-05-26 03:25:00|9620.6|9618.2|9619.9|9618.4|9621.3|9619.2|9618.1|9616.4|407
1653535800000|2022-05-26 03:30:00|9620|9618.5|9618.6|9616.2|9621.2|9619|9618.4|9616|353
1653536100000|2022-05-26 03:35:00|9618.5|9616.1|9618.4|9616|9619.1|9617.2|9616.7|9614.8|283
1653536400000|2022-05-26 03:40:00|9618.3|9615.9|9617|9614.6|9618.6|9616.5|9616|9613.6|263
1653536700000|2022-05-26 03:45:00|9616.7|9614.3|9616.5|9614.1|9617.5|9615.1|9615.6|9613.5|353
1653537000000|2022-05-26 03:50:00|9616.6|9614.2|9615.8|9614.3|9618.1|9616.2|9615.5|9613.6|277
1653537300000|2022-05-26 03:55:00|9615.7|9614.2|9614.7|9613.2|9616.6|9614.5|9614.7|9612.5|380
1653537600000|2022-05-26 04:00:00|9614.6|9613.1|9614.3|9611.9|9615.7|9613.5|9613.6|9611.7|324
1653537900000|2022-05-26 04:05:00|9613.9|9612.4|9614.1|9611.7|9614.4|9612.4|9612.4|9610.4|307
1653538200000|2022-05-26 04:10:00|9614.2|9611.8|9615.7|9613.3|9616|9613.7|9613.4|9611.2|394
1653538500000|2022-05-26 04:15:00|9615.9|9613.5|9616|9614.5|9616.4|9614.8|9612.8|9611|499
1653538800000|2022-05-26 04:20:00|9615.9|9614.4|9618.4|9616|9618.6|9616.7|9615.9|9614.3|365
1653539100000|2022-05-26 04:25:00|9618.5|9616.1|9618.4|9616.9|9620.7|9618.7|9617.5|9615.4|426
1653539400000|2022-05-26 04:30:00|9619.2|9616.8|9620.3|9617.9|9620.4|9618.5|9617.8|9615.9|346
1653539700000|2022-05-26 04:35:00|9620.4|9618|9620.2|9617.8|9620.4|9618.4|9618.1|9616.3|379
1653540000000|2022-05-26 04:40:00|9620.1|9617.7|9621.4|9619|9621.7|9619.9|9619.4|9617|454
1653540300000|2022-05-26 04:45:00|9621.5|9619.1|9622.3|9620.8|9623.3|9621.2|9620.7|9618.7|265
1653540600000|2022-05-26 04:50:00|9622.2|9620.7|9625|9622.6|9625.2|9623.1|9621.8|9620.1|395
1653540900000|2022-05-26 04:55:00|9625.1|9622.7|9625.3|9622.9|9626|9624.1|9624.2|9622.3|361
1653541200000|2022-05-26 05:00:00|9626.1|9623.7|9626.5|9624.1|9626.6|9624.5|9624.8|9622.8|352
1653541500000|2022-05-26 05:05:00|9625.9|9624.4|9626.2|9623.8|9626.9|9624.9|9624.5|9622.6|320
1653541800000|2022-05-26 05:10:00|9626.1|9623.7|9627.1|9624.7|9627.6|9625.5|9625.6|9623.5|394
1653542100000|2022-05-26 05:15:00|9627|9625.5|9626.3|9623.9|9627.4|9625.5|9625.4|9623.3|281
1653542400000|2022-05-26 05:20:00|9626.2|9623.8|9626.5|9624.1|9627.3|9625.2|9624.5|9622.2|444
1653542700000|2022-05-26 05:25:00|9626.6|9624.2|9628|9625.6|9628.7|9626.7|9625.7|9623.7|379
1653543000000|2022-05-26 05:30:00|9627.9|9625.5|9628.1|9626.6|9629.6|9627.5|9627|9624.9|548
1653543300000|2022-05-26 05:35:00|9628.2|9626.7|9629|9627.5|9630.1|9628.1|9627.9|9626|459
1653543600000|2022-05-26 05:40:00|9629.1|9627.6|9629|9626.6|9629.5|9627.6|9627.8|9625.4|374
1653543900000|2022-05-26 05:45:00|9629.1|9626.7|9630.8|9628.4|9631.1|9629|9628.9|9626.7|416
1653544200000|2022-05-26 05:50:00|9630.7|9628.3|9631.2|9628.8|9632.3|9630.4|9629|9627.1|471
1653544500000|2022-05-26 05:55:00|9631|9629.5|9633.3|9630.9|9634.3|9632|9629.7|9627.8|665
1653544800000|2022-05-26 06:00:00|9632.3|9629.9|9626.2|9623.6|9632.3|9629.9|9624.4|9622|644
1653545100000|2022-05-26 06:05:00|9626.1|9623.5|9622.1|9619.7|9626.2|9623.8|9620.2|9618.1|718
1653545400000|2022-05-26 06:10:00|9621.5|9620|9621.8|9619.4|9623.3|9620.9|9621.2|9618.8|381
1653545700000|2022-05-26 06:15:00|9621.7|9619.3|9621.1|9618.7|9622.9|9621|9619.6|9617.5|421
1653546000000|2022-05-26 06:20:00|9621.4|9619|9620.7|9619.2|9622|9619.9|9619.3|9617.3|523
1653546300000|2022-05-26 06:25:00|9621.2|9618.8|9624.3|9621.9|9625.3|9622.9|9620.7|9618.7|480
1653546600000|2022-05-26 06:30:00|9624.2|9621.8|9621.9|9619.5|9624.8|9622.7|9620.7|9618.8|404
1653546900000|2022-05-26 06:35:00|9621.3|9619.8|9624.2|9621.8|9624.2|9622.3|9619.1|9616.9|301
1653547200000|2022-05-26 06:40:00|9624.1|9621.7|9624.6|9622.2|9625.3|9623.2|9623|9620.8|327
1653547500000|2022-05-26 06:45:00|9624|9622.5|9620.3|9618.8|9624.4|9622.5|9619.9|9617.9|264
1653547800000|2022-05-26 06:50:00|9620.4|9618.9|9618.5|9617|9621.1|9619.6|9618.3|9616.4|291
1653548100000|2022-05-26 06:55:00|9618.4|9616.9|9617|9615.5|9619|9617|9615.1|9613.2|443
1653548400000|2022-05-26 07:00:00|9617.1|9615.6|9611|9609.5|9617.8|9615.9|9608.6|9606.6|1022
1653548700000|2022-05-26 07:05:00|9610.9|9609.4|9611.8|9609.4|9613.6|9611.2|9609|9607|792
1653549000000|2022-05-26 07:10:00|9611.9|9609.5|9612.2|9610.7|9614|9612.1|9609.8|9607.4|706
1653549300000|2022-05-26 07:15:00|9612.5|9610.1|9610.9|9608.5|9613.6|9611.3|9609.3|9607.3|572
1653549600000|2022-05-26 07:20:00|9610.8|9608.4|9609.4|9607|9611.6|9609.2|9605.5|9603.4|721
1653549900000|2022-05-26 07:25:00|9609.5|9607.1|9611.6|9609.2|9612.5|9610.1|9608.9|9606.8|694
1653550200000|2022-05-26 07:30:00|9611.7|9609.3|9608|9605.6|9612.9|9610.8|9606.1|9604.1|759
1653550500000|2022-05-26 07:35:00|9607.9|9605.5|9605.8|9603.4|9609.1|9607|9603.9|9601.8|726
1653550800000|2022-05-26 07:40:00|9605.2|9603.7|9597.2|9595.7|9606.6|9604.5|9596|9594.1|753
1653551100000|2022-05-26 07:45:00|9597.8|9595.4|9601.6|9599.2|9603.7|9601.2|9596.3|9593.9|630
1653551400000|2022-05-26 07:50:00|9601.5|9599.1|9595.3|9592.9|9604|9601.6|9595.2|9592.8|811
1653551700000|2022-05-26 07:55:00|9595.2|9592.8|9595.4|9593|9597.4|9595|9591.5|9589.5|676
1653552000000|2022-05-26 08:00:00|9595.5|9593.1|9597.4|9595|9598.2|9596.1|9591.5|9589.7|649
1653552300000|2022-05-26 08:05:00|9597.3|9594.9|9599.8|9597.4|9599.9|9598|9595.1|9592.9|515
1653552600000|2022-05-26 08:10:00|9599.6|9597.2|9600|9597.6|9600.9|9598.5|9597.2|9595|450
1653552900000|2022-05-26 08:15:00|9600.1|9597.7|9602|9599.6|9603.8|9601.9|9599.5|9597.3|514
1653553200000|2022-05-26 08:20:00|9602.1|9599.7|9602.6|9600.2|9603.8|9601.8|9599.9|9598|562
1653553500000|2022-05-26 08:25:00|9602.5|9600.1|9601.4|9599|9603.6|9601.5|9600.2|9598.3|474
1653553800000|2022-05-26 08:30:00|9601.3|9598.9|9601.3|9599.8|9602.6|9600.5|9599.3|9597.5|510
1653554100000|2022-05-26 08:35:00|9601.8|9599.4|9598.7|9596.3|9602.5|9600.4|9598.4|9596.3|489
1653554400000|2022-05-26 08:40:00|9598.8|9596.4|9600|9597.6|9601.8|9599.8|9597.9|9595.5|412
1653554700000|2022-05-26 08:45:00|9599.9|9597.5|9597.8|9596.3|9601.3|9599.1|9596.4|9594.3|440
1653555000000|2022-05-26 08:50:00|9597.7|9596.2|9596.5|9594.1|9598.3|9596.3|9594.8|9592.9|497
1653555300000|2022-05-26 08:55:00|9596.6|9594.2|9598.1|9595.7|9598.8|9597.2|9594.4|9592.5|470
1653555600000|2022-05-26 09:00:00|9598|9595.6|9595.4|9593|9598.8|9596.9|9593.7|9592|510
1653555900000|2022-05-26 09:05:00|9595.5|9593.1|9597.8|9595.4|9598.5|9597|9594.6|9592.6|511
1653556200000|2022-05-26 09:10:00|9597.6|9595.2|9599|9597.5|9599.7|9598|9596.4|9594.5|600
1653556500000|2022-05-26 09:15:00|9598.8|9597.3|9601|9598.6|9602.6|9600.7|9597.7|9595.7|344
1653556800000|2022-05-26 09:20:00|9601.1|9598.7|9601.6|9599.2|9603.6|9601.5|9599.9|9598.1|418
1653557100000|2022-05-26 09:25:00|9601.7|9599.3|9601.2|9598.8|9602.2|9600.2|9599.5|9597.5|306
1653557400000|2022-05-26 09:30:00|9601.3|9598.9|9600.7|9598.3|9601.7|9599.9|9597.6|9595.6|475
1653557700000|2022-05-26 09:35:00|9600.2|9598.7|9602.2|9599.8|9607|9604.8|9599.4|9597.4|725
1653558000000|2022-05-26 09:40:00|9602.1|9599.7|9603|9600.6|9604.3|9602.1|9600.6|9598.5|643
1653558300000|2022-05-26 09:45:00|9603.1|9600.7|9600.5|9599|9603.1|9600.7|9597.8|9595.9|631
1653558600000|2022-05-26 09:50:00|9600.9|9598.5|9603.3|9600.9|9603.3|9601.4|9599.3|9596.9|437
1653558900000|2022-05-26 09:55:00|9603.4|9601|9595.1|9592.7|9603.6|9601.5|9593.3|9591.5|863
1653559200000|2022-05-26 10:00:00|9594.9|9592.5|9596.4|9594|9597.4|9595.4|9591.7|9590.2|869
1653559500000|2022-05-26 10:05:00|9595.8|9594.3|9595.2|9593.7|9598.3|9596.6|9592.8|9590.4|635
1653559800000|2022-05-26 10:10:00|9595.1|9593.6|9596.3|9594.8|9597.2|9595.2|9593.7|9591.7|554
1653560100000|2022-05-26 10:15:00|9596.2|9594.7|9599.9|9598.4|9601.4|9599.5|9595.6|9593.6|637
1653560400000|2022-05-26 10:20:00|9600.4|9598|9599.4|9597|9601.2|9599.3|9598.3|9596.4|453
1653560700000|2022-05-26 10:25:00|9599.5|9597.1|9597.6|9595.2|9601.1|9599.2|9596.3|9594.5|489
1653561000000|2022-05-26 10:30:00|9597.8|9595.4|9596.4|9594|9598.7|9596.8|9596|9593.9|490
1653561300000|2022-05-26 10:35:00|9595.5|9594.1|9593.6|9591.2|9598.6|9596.3|9593.2|9591.1|606
1653561600000|2022-05-26 10:40:00|9593.7|9591.3|9589.9|9587.5|9594.9|9592.9|9589.2|9586.9|550
1653561900000|2022-05-26 10:45:00|9590|9587.6|9586.7|9584.3|9590|9587.6|9583.7|9581.5|595
1653562200000|2022-05-26 10:50:00|9586.8|9584.4|9587.8|9585.4|9588.3|9586.6|9585.7|9583.7|629
1653562500000|2022-05-26 10:55:00|9587.3|9585.8|9589.8|9588.3|9591.2|9589.4|9587.1|9585.2|594
1653562800000|2022-05-26 11:00:00|9590|9588.5|9588.9|9586.5|9591.2|9589.3|9588.1|9586.1|532
1653563100000|2022-05-26 11:05:00|9588.7|9587.2|9592.4|9590|9592.6|9591.1|9588.7|9586.8|351
1653563400000|2022-05-26 11:10:00|9591.9|9590.4|9592.9|9590.5|9594.6|9592.6|9590.8|9588.6|704
1653563700000|2022-05-26 11:15:00|9593|9590.6|9594.4|9592|9595.1|9593.2|9591.2|9589.2|665
1653564000000|2022-05-26 11:20:00|9594.3|9591.9|9594.1|9592.6|9597|9594.9|9592.4|9590.4|512
1653564300000|2022-05-26 11:25:00|9594.5|9593|9607.9|9605.5|9608.8|9606.4|9594.4|9592.7|507
1653564600000|2022-05-26 11:30:00|9608|9605.6|9605.1|9603.6|9609|9606.6|9604.3|9602.4|643
1653564900000|2022-05-26 11:35:00|9605.2|9603.7|9606.2|9603.8|9607.3|9605.8|9604.4|9602.9|552
1653565200000|2022-05-26 11:40:00|9606.3|9603.9|9608.4|9606|9608.7|9606.8|9604.9|9602.9|662
1653565500000|2022-05-26 11:45:00|9608.6|9606.2|9607.3|9605.8|9611.8|9609.8|9606.9|9604.8|838
1653565800000|2022-05-26 11:50:00|9607.4|9605.9|9608.5|9606.1|9609.9|9607.9|9606.6|9605|604
1653566100000|2022-05-26 11:55:00|9608.6|9606.2|9607.1|9604.7|9610.7|9608.7|9606.4|9604.7|689
1653566400000|2022-05-26 12:00:00|9606.3|9604.8|9606.7|9605.2|9608.1|9606.2|9602.9|9600.9|805
1653566700000|2022-05-26 12:05:00|9607.1|9605.6|9610.3|9608.8|9610.3|9608.8|9605.8|9604|643
1653567000000|2022-05-26 12:10:00|9610.4|9608.9|9613.6|9611.2|9615.1|9613.1|9609.2|9607.2|661
1653567300000|2022-05-26 12:15:00|9613.7|9611.3|9612.6|9611.1|9617.1|9615.5|9610.3|9608.2|739
1653567600000|2022-05-26 12:20:00|9612.3|9610.8|9609.6|9608.1|9613.5|9611.7|9608.3|9606.5|539
1653567900000|2022-05-26 12:25:00|9609.7|9608.2|9609|9601.7|9610.8|9608.3|9607.1|9600.8|579
1653568200000|2022-05-26 12:30:00|9609.2|9602.1|9601.9|9600.4|9610.8|9605.6|9600.3|9597.9|954
1653568500000|2022-05-26 12:35:00|9601.7|9600.2|9606.7|9604.3|9609|9607.5|9601.7|9600.2|664
1653568800000|2022-05-26 12:40:00|9606.8|9604.4|9610.6|9608.2|9610.8|9608.8|9606.6|9604.2|641
1653569100000|2022-05-26 12:45:00|9609.8|9608.3|9611.9|9610.4|9614|9612.3|9608.8|9606.9|686
1653569400000|2022-05-26 12:50:00|9611.8|9610.3|9605.1|9602.7|9617.2|9614.9|9602.8|9600.4|816
1653569700000|2022-05-26 12:55:00|9605|9602.6|9610.9|9608.5|9611.5|9609.7|9604.7|9602.5|650
1653570000000|2022-05-26 13:00:00|9610.5|9609|9607.1|9605.6|9610.9|9609|9605.6|9603.5|631
1653570300000|2022-05-26 13:05:00|9607.2|9605.7|9601.5|9599.1|9609|9607.5|9601|9599.1|535
1653570600000|2022-05-26 13:10:00|9601.3|9598.9|9606.6|9604.2|9606.7|9604.8|9598.8|9596.8|702
1653570900000|2022-05-26 13:15:00|9606.7|9604.3|9602.7|9601.2|9608.1|9606.3|9600.6|9599.1|703
1653571200000|2022-05-26 13:20:00|9602.8|9601.3|9602.3|9600.8|9604.4|9602.5|9601.3|9599.3|514
1653571500000|2022-05-26 13:25:00|9602.2|9600.7|9602.1|9600.6|9606|9604.1|9601.4|9599.9|573
1653571800000|2022-05-26 13:30:00|9602|9600.5|9596.3|9593.9|9603.3|9601.3|9595.8|9593.8|729
1653572100000|2022-05-26 13:35:00|9596.4|9594|9593.1|9590.7|9599.8|9598.1|9592.7|9590.6|886
1653572400000|2022-05-26 13:40:00|9593|9590.6|9593.9|9592.4|9595.9|9593.9|9592.8|9590.4|674
1653572700000|2022-05-26 13:45:00|9594|9592.5|9594.7|9593.2|9596.3|9594.4|9592.1|9590.1|631
1653573000000|2022-05-26 13:50:00|9594.6|9593.1|9598.2|9595.8|9598.2|9596.1|9593.4|9591.6|293
1653573300000|2022-05-26 13:55:00|9598.1|9595.7|9595.7|9593.3|9599.1|9597.2|9595.1|9593.1|413
1653573600000|2022-05-26 14:00:00|9595.8|9593.4|9596.8|9595.3|9598.5|9596.7|9594.1|9592.2|598
1653573900000|2022-05-26 14:05:00|9596.9|9595.4|9594.4|9592.9|9597|9595.4|9592.3|9590.5|730
1653574200000|2022-05-26 14:10:00|9594.8|9592.4|9594.6|9593.1|9595.8|9594|9593|9591.1|782
1653574500000|2022-05-26 14:15:00|9594.5|9593|9596|9594.5|9596.7|9594.7|9594.2|9592.2|665
1653574800000|2022-05-26 14:20:00|9596.4|9594|9594.5|9593|9596.5|9594.1|9593.3|9591.3|693
1653575100000|2022-05-26 14:25:00|9594.6|9593.1|9595.8|9593.4|9596.2|9594.1|9593.5|9591.6|627
1653575400000|2022-05-26 14:30:00|9595.3|9593.8|9598|9595.6|9599.8|9597.8|9595.1|9593.3|791
1653575700000|2022-05-26 14:35:00|9597.6|9596.1|9599.4|9597|9599.7|9597.9|9596.8|9594.8|759
1653576000000|2022-05-26 14:40:00|9598.6|9597.1|9602.3|9600.8|9602.6|9600.9|9597.4|9595.4|773
1653576300000|2022-05-26 14:45:00|9602.6|9601.1|9601.5|9600|9604.7|9602.7|9599.9|9598.4|610
1653576600000|2022-05-26 14:50:00|9601.6|9600.1|9607.2|9605.7|9609.2|9607.1|9600.9|9598.9|809
1653576900000|2022-05-26 14:55:00|9607.3|9605.8|9607.1|9604.7|9614.7|9612.3|9605|9603.2|937
1653577200000|2022-05-26 15:00:00|9607.2|9604.8|9608.6|9607.1|9610.5|9609|9605.3|9603.6|816
1653577500000|2022-05-26 15:05:00|9608.5|9607|9612.7|9611.2|9615.2|9613.1|9607.7|9605.7|783
1653577800000|2022-05-26 15:10:00|9612.8|9611.3|9608.4|9606|9612.8|9611.3|9606.9|9605.4|518
1653578100000|2022-05-26 15:15:00|9608.1|9606.6|9611.4|9609|9613.2|9611.1|9607.2|9605.7|650
1653578400000|2022-05-26 15:20:00|9611|9609.5|9608.3|9606.8|9612.3|9610.5|9607.6|9605.7|532
1653578700000|2022-05-26 15:25:00|9608.4|9606.9|9610.4|9608.9|9614.7|9612.7|9608.2|9606.2|694
1653579000000|2022-05-26 15:30:00|9610.2|9608.7|9611.4|9609|9612|9610.2|9609.1|9607.3|503
1653579300000|2022-05-26 15:35:00|9611|9609.5|9613|9610.6|9613|9611.2|9609.9|9608|619
1653579600000|2022-05-26 15:40:00|9612.9|9610.5|9610.6|9608.2|9612.9|9611.3|9609.8|9608.2|448
1653579900000|2022-05-26 15:45:00|9610.7|9608.3|9607.5|9606|9611.5|9609.6|9605.5|9603.5|547
1653580200000|2022-05-26 15:50:00|9608|9605.6|9608.2|9605.8|9609.3|9607.6|9605.8|9604|448
1653580500000|2022-05-26 15:55:00|9607.6|9605.2|9596.2|9593.8|9608.4|9606.8|9595.8|9593.7|553
1653580800000|2022-05-26 16:00:00|9596.3|9593.9|9596.4|9594|9598|9595.6|9594.5|9592.4|621
1653581100000|2022-05-26 16:05:00|9596.2|9593.8|9596.4|9594|9599.4|9597.1|9595.7|9593.6|481
1653581400000|2022-05-26 16:10:00|9596.3|9593.9|9594.1|9592.6|9597.9|9595.9|9594.1|9592.2|442
1653581700000|2022-05-26 16:15:00|9594.3|9592.8|9596.2|9593.8|9596.3|9594.4|9594.1|9592.1|467
1653582000000|2022-05-26 16:20:00|9596.3|9593.9|9598.6|9597.1|9599.3|9597.2|9594.5|9592.9|445
1653582300000|2022-05-26 16:25:00|9599.1|9596.7|9600.2|9597.8|9601.5|9599.6|9598.2|9596.5|506
1653582600000|2022-05-26 16:30:00|9600.1|9597.7|9599.5|9597.1|9600.4|9598.5|9596.8|9594.8|519
1653582900000|2022-05-26 16:35:00|9599.6|9597.2|9601.5|9600|9602.7|9600.7|9598.6|9596.7|550
1653583200000|2022-05-26 16:40:00|9601.8|9600.3|9605|9602.6|9606.6|9604.5|9601.6|9599.8|584
1653583500000|2022-05-26 16:45:00|9604.9|9602.5|9604.4|9602.9|9605.9|9604.2|9603.6|9601.9|549
1653583800000|2022-05-26 16:50:00|9604.3|9602.8|9604.8|9603.3|9605.9|9604|9602.8|9601.2|584
1653584100000|2022-05-26 16:55:00|9604.9|9603.4|9608.1|9605.7|9609.4|9607.4|9604.5|9602.5|837
1653584400000|2022-05-26 17:00:00|9608|9605.6|9604|9602.5|9609.4|9607.4|9604|9602.4|674
1653584700000|2022-05-26 17:05:00|9604.1|9602.6|9601.8|9600.3|9604.6|9603.1|9600.5|9599|493
1653585000000|2022-05-26 17:10:00|9601.7|9600.2|9604.3|9602.8|9604.4|9602.9|9601.6|9600|505
1653585300000|2022-05-26 17:15:00|9604.4|9602.9|9603.7|9601.3|9605.7|9604.2|9602.3|9600.8|425
1653585600000|2022-05-26 17:20:00|9603.6|9601.2|9605.7|9603.3|9606.2|9604.3|9602.7|9600.9|449
1653585900000|2022-05-26 17:25:00|9605.6|9603.2|9602|9600.5|9605.7|9603.6|9600.7|9599.1|461
1653586200000|2022-05-26 17:30:00|9601.9|9600.4|9600.4|9598|9602.7|9600.8|9599.3|9597.5|571
1653586500000|2022-05-26 17:35:00|9600.5|9598.1|9596.7|9594.3|9600.7|9598.7|9595.9|9593.9|650
1653586800000|2022-05-26 17:40:00|9596.2|9594.7|9596.2|9593.8|9597.5|9595.6|9595.2|9593.4|462
1653587100000|2022-05-26 17:45:00|9596|9593.6|9595.7|9593.3|9598.3|9596.3|9595.3|9593.3|540
1653587400000|2022-05-26 17:50:00|9595.8|9593.4|9596.4|9594|9596.7|9594.6|9594.3|9592.3|489
1653587700000|2022-05-26 17:55:00|9596.3|9593.9|9595.4|9593.9|9596.8|9594.8|9595.1|9593.2|390
1653588000000|2022-05-26 18:00:00|9595.3|9593.8|9595.8|9594.3|9596.8|9595.1|9595|9593.3|293
1653588300000|2022-05-26 18:05:00|9595.9|9594.4|9597.2|9594.8|9598.2|9596.2|9595.7|9593.9|306
1653588600000|2022-05-26 18:10:00|9597.3|9594.9|9596|9594.5|9598.1|9596.1|9595.6|9593.8|369
1653588900000|2022-05-26 18:15:00|9596.5|9595|9595.9|9594.4|9598|9596.3|9595.8|9594|347
1653589200000|2022-05-26 18:20:00|9596|9594.5|9594.6|9592.2|9596.9|9594.8|9593.5|9591.6|304
1653589500000|2022-05-26 18:25:00|9594.5|9592.1|9596.9|9595.4|9597.6|9595.8|9593.7|9591.9|572
1653589800000|2022-05-26 18:30:00|9596.4|9594.9|9594.6|9592.2|9596.8|9594.9|9594|9592|317
1653590100000|2022-05-26 18:35:00|9594.7|9592.3|9595.7|9594.2|9596.4|9594.4|9594.2|9592.3|404
1653590400000|2022-05-26 18:40:00|9595.8|9594.3|9596.1|9593.7|9597.1|9595.3|9595.1|9592.9|327
1653590700000|2022-05-26 18:45:00|9595.8|9594.3|9594.6|9592.2|9596.1|9594.5|9594.2|9592.1|250
1653591000000|2022-05-26 18:50:00|9594.5|9592.1|9594.7|9592.3|9596.2|9594.3|9593.6|9591.5|409
1653591300000|2022-05-26 18:55:00|9594.6|9593.1|9595|9593.5|9595.1|9593.6|9593|9591.1|438
1653591600000|2022-05-26 19:00:00|9594.9|9593.4|9593.8|9592.3|9595.5|9593.6|9593.3|9591.6|514
1653591900000|2022-05-26 19:05:00|9593.7|9592.2|9590.6|9588.2|9594.9|9593|9589.3|9587.4|477
1653592200000|2022-05-26 19:10:00|9590.5|9588.1|9593.2|9591.7|9593.8|9591.7|9589.1|9587.3|589
1653592500000|2022-05-26 19:15:00|9593.7|9591.3|9594.7|9593.2|9595.6|9593.8|9591.8|9589.8|599
1653592800000|2022-05-26 19:20:00|9594.6|9593.1|9592.9|9591.4|9595.1|9593.1|9592.7|9590.9|465
1653593100000|2022-05-26 19:25:00|9593.3|9590.9|9594.2|9591.8|9595|9593|9592.2|9590.3|374
1653593400000|2022-05-26 19:30:00|9594.1|9591.7|9591.4|9589|9594.4|9592|9591.2|9588.8|386
1653593700000|2022-05-26 19:35:00|9591.5|9589.1|9592.4|9590|9593.5|9591.5|9590.9|9588.9|393
1653594000000|2022-05-26 19:40:00|9592.3|9589.9|9592.8|9590.4|9593.3|9591.4|9590.8|9589.1|409
1653594300000|2022-05-26 19:45:00|9592.6|9591.1|9593.2|9590.8|9594.7|9592.8|9591.8|9589.8|543
1653594600000|2022-05-26 19:50:00|9592.8|9591.3|9594.7|9592.3|9594.8|9592.8|9592.3|9590.5|464
1653594900000|2022-05-26 19:55:00|9594.8|9592.4|9594.3|9591.9|9595.3|9593.4|9593.7|9591.5|486
1653595200000|2022-05-26 20:00:00|9594.2|9591.8|9592.7|9590.3|9594.2|9591.9|9591.9|9590.1|236
1653595500000|2022-05-26 20:05:00|9592.6|9590.2|9591.8|9589.4|9593.1|9591.2|9591.3|9589.4|186
1653595800000|2022-05-26 20:10:00|9591.9|9589.5|9592.6|9590.2|9592.6|9590.5|9590.8|9589|128
1653596100000|2022-05-26 20:15:00|9592.5|9590.1|9592.7|9590.3|9593.1|9591|9591.8|9589.8|149
1653596400000|2022-05-26 20:20:00|9592.2|9590.7|9591.3|9589.8|9592.6|9590.7|9591|9589.1|109
1653596700000|2022-05-26 20:25:00|9591.8|9589.4|9590|9587.6|9591.8|9590|9589.1|9587.2|141
1653597000000|2022-05-26 20:30:00|9590.1|9587.7|9590.5|9589|9591|9589|9589.1|9587|133
1653597300000|2022-05-26 20:35:00|9590.4|9588.9|9590.5|9588.1|9591.6|9589.3|9589.8|9587.5|153
1653597600000|2022-05-26 20:40:00|9590.4|9588|9590.5|9588.1|9590.6|9588.2|9588.6|9586.8|206
1653597900000|2022-05-26 20:45:00|9590.4|9588|9592.3|9589.9|9593|9590.4|9589.6|9587.2|125
1653598200000|2022-05-26 20:50:00|9592.4|9590|9589.9|9587.5|9592.9|9590.3|9589.3|9587.2|126
1653598500000|2022-05-26 20:55:00|9589.7|9587.3|9598.4|9588.4|9598.8|9588.8|9587|9584.6|324
1653598800000|2022-05-26 21:00:00|9599.3|9589.3|9603.8|9593.8|9604.5|9594.5|9598.3|9588.3|66
1653599100000|2022-05-26 21:05:00|9604.3|9594.3|9604.1|9594.1|9604.7|9594.7|9602.4|9592.4|49
1653599400000|2022-05-26 21:10:00|9600.5|9590.5|9603.6|9593.6|9606.4|9596.4|9599.5|9589.5|165
1653599700000|2022-05-26 21:15:00|9603.8|9593.8|9602.7|9592.7|9606.3|9596.3|9598.5|9588.5|95
1653600000000|2022-05-26 21:20:00|9602.9|9592.9|9602.3|9592.3|9605.6|9595.6|9598.8|9588.8|137
1653600300000|2022-05-26 21:25:00|9602.5|9592.5|9600|9590|9605.4|9595.4|9598.3|9588.3|157
1653600600000|2022-05-26 21:30:00|9600.5|9590.5|9598.9|9588.9|9604|9594|9597.2|9587.2|202
1653600900000|2022-05-26 21:35:00|9598.7|9588.7|9599|9589|9603.1|9593.1|9597.4|9587.4|136
1653601200000|2022-05-26 21:40:00|9598.9|9588.9|9599.7|9589.7|9601.3|9591.3|9597.6|9587.6|129
1653601500000|2022-05-26 21:45:00|9600.3|9590.3|9597.4|9587.4|9600.9|9590.9|9592.1|9582.1|207
1653601800000|2022-05-26 21:50:00|9598|9588|9597.3|9587.3|9599.2|9589.2|9595|9585|128
1653602100000|2022-05-26 21:55:00|9597.8|9587.8|9599.2|9589.2|9602.2|9592.2|9593.7|9583.7|138
1653602400000|2022-05-26 22:00:00|9600.3|9590.3|9594.4|9585.7|9600.3|9590.3|9592.8|9583|437
1653602700000|2022-05-26 22:05:00|9594.1|9584.4|9592.6|9589.5|9595.6|9589.9|9591.8|9584.4|239
1653603000000|2022-05-26 22:10:00|9592.5|9589.6|9593.5|9588.1|9594.2|9590.4|9592.1|9587.4|176
1653603300000|2022-05-26 22:15:00|9593.1|9589.4|9592|9589.6|9593.8|9590.4|9590.5|9586.1|491
1653603600000|2022-05-26 22:20:00|9591.8|9589.4|9591.2|9588.8|9592.3|9589.6|9590.9|9588|231
1653603900000|2022-05-26 22:25:00|9591.3|9588.7|9591.4|9588.8|9592.1|9589.2|9590.9|9588.1|199
1653604200000|2022-05-26 22:30:00|9591.5|9588.9|9591|9587.5|9592.3|9589.1|9590.3|9587.3|269
1653604500000|2022-05-26 22:35:00|9590.8|9587.7|9590.7|9588.2|9592|9589|9590.4|9587.4|661
1653604800000|2022-05-26 22:40:00|9590.6|9588.3|9590.7|9588.3|9591.8|9588.7|9590.1|9587.2|657
1653605100000|2022-05-26 22:45:00|9590.5|9588.1|9590.8|9588.3|9591.5|9588.7|9590|9587.3|588
1653605400000|2022-05-26 22:50:00|9590.7|9588|9591|9588.3|9591.6|9588.6|9590.1|9587.2|575
1653605700000|2022-05-26 22:55:00|9591.1|9588.2|9591|9588.5|9592.1|9588.8|9590.7|9587.5|931
1653606000000|2022-05-26 23:00:00|9590.9|9588.4|9592.6|9590.2|9592.9|9590.5|9590.8|9588.4|373
1653606300000|2022-05-26 23:05:00|9592.7|9590.1|9589.2|9586.8|9592.7|9590.2|9588.1|9585.7|346
1653606600000|2022-05-26 23:10:00|9589.1|9586.7|9587.4|9585|9590|9587.4|9586.7|9584.3|358
1653606900000|2022-05-26 23:15:00|9587.5|9585.1|9587.6|9585.2|9588.3|9585.9|9586.9|9584.5|387
1653607200000|2022-05-26 23:20:00|9587.7|9585.3|9586.8|9584.4|9587.8|9585.4|9586.6|9584.2|327
1653607500000|2022-05-26 23:25:00|9586.9|9584.5|9587.9|9585.5|9587.9|9585.5|9586.5|9584.1|435
1653607800000|2022-05-26 23:30:00|9587.6|9585.2|9586.8|9584.4|9588.5|9586.1|9586.4|9584.2|342
1653608100000|2022-05-26 23:35:00|9586.9|9584.5|9586.5|9584.1|9587.5|9585.1|9585.8|9583.4|291
1653608400000|2022-05-26 23:40:00|9586.6|9584.2|9586.6|9584.2|9587|9584.6|9585.5|9583.1|234
1653608700000|2022-05-26 23:45:00|9586.7|9584.3|9586.7|9584.3|9587.4|9585|9585.5|9583.1|259
1653609000000|2022-05-26 23:50:00|9586.6|9584.2|9586.9|9584.5|9587.5|9585.1|9586|9583.6|197
1653609300000|2022-05-26 23:55:00|9587|9584.6|9587.8|9585.4|9588.4|9586|9587|9584.6|214
1653609600000|2022-05-27 00:00:00|9587.5|9585.1|9587.3|9584.9|9588.8|9586.5|9585|9583.1|574
1653609900000|2022-05-27 00:05:00|9587.5|9585.1|9587.1|9584.7|9589.2|9587.1|9586.4|9584.5|392
1653610200000|2022-05-27 00:10:00|9587|9585.5|9586.2|9583.8|9587.8|9585.8|9585|9583.1|447
1653610500000|2022-05-27 00:15:00|9586.1|9583.7|9586.6|9584.2|9588|9585.7|9585|9583.2|465
1653610800000|2022-05-27 00:20:00|9586.4|9584|9586.3|9583.9|9588.1|9586.1|9585.9|9583.5|317
1653611100000|2022-05-27 00:25:00|9586.4|9584|9586.2|9583.8|9587.3|9584.9|9585.2|9583.2|234
1653611400000|2022-05-27 00:30:00|9586.1|9583.7|9586.7|9584.3|9587.3|9584.9|9585.7|9583.3|362
1653611700000|2022-05-27 00:35:00|9586.6|9584.2|9585.2|9582.8|9587.9|9585.8|9584.5|9582.6|446
1653612000000|2022-05-27 00:40:00|9585.1|9582.7|9588.7|9586.3|9589|9586.7|9584.1|9582|664
1653612300000|2022-05-27 00:45:00|9588.9|9586.5|9588.9|9586.5|9590.5|9588.1|9587.6|9585.6|619
1653612600000|2022-05-27 00:50:00|9589.7|9587.3|9586.6|9584.2|9591|9588.6|9585.4|9583|597
1653612900000|2022-05-27 00:55:00|9586.1|9583.7|9585.2|9582.8|9588.6|9586.8|9584.6|9582.2|502
1653613200000|2022-05-27 01:00:00|9584.6|9582.2|9585|9582.6|9586.9|9584.6|9584.3|9582.1|594
1653613500000|2022-05-27 01:05:00|9584.9|9582.5|9584.4|9582|9585.6|9583.6|9582.8|9580.8|454
1653613800000|2022-05-27 01:10:00|9584.3|9581.9|9584.3|9582.8|9585.3|9583.4|9583.2|9581.2|452
1653614100000|2022-05-27 01:15:00|9584.2|9582.7|9585|9582.6|9585.9|9584.1|9584|9581.9|401
1653614400000|2022-05-27 01:20:00|9584.6|9583.1|9587|9584.6|9587.1|9585.4|9584.3|9582.2|409
1653614700000|2022-05-27 01:25:00|9586.9|9584.5|9585.7|9583.3|9587.3|9585.4|9585.3|9583.3|363
1653615000000|2022-05-27 01:30:00|9585.8|9583.4|9581.6|9579.2|9586.4|9584.2|9581.3|9578.9|431
1653615300000|2022-05-27 01:35:00|9581.9|9579.5|9582.7|9580.3|9583|9580.6|9580.8|9578.8|688
1653615600000|2022-05-27 01:40:00|9582.9|9580.5|9582.2|9579.8|9583.2|9581.2|9581.4|9579.1|541
1653615900000|2022-05-27 01:45:00|9582.1|9579.7|9569.8|9567.4|9582.3|9579.9|9569|9566.6|811
1653616200000|2022-05-27 01:50:00|9569.7|9567.3|9568.3|9565.9|9571.7|9569.5|9567.1|9564.7|747
1653616500000|2022-05-27 01:55:00|9568.4|9566|9569.7|9567.3|9570.1|9567.8|9566.3|9564|751
1653616800000|2022-05-27 02:00:00|9569.6|9567.2|9569.8|9568.3|9572.1|9569.9|9569.2|9567.2|590
1653617100000|2022-05-27 02:05:00|9569.9|9567.5|9572.2|9569.8|9572.8|9571|9569.6|9567.4|529
1653617400000|2022-05-27 02:10:00|9571.8|9570.3|9573.4|9571.9|9574.5|9572.7|9571.5|9569.6|371
1653617700000|2022-05-27 02:15:00|9573.5|9572|9574.1|9572.6|9575.4|9573.6|9573.4|9571.4|378
1653618000000|2022-05-27 02:20:00|9574.2|9572.7|9573.7|9571.3|9575.8|9574|9573.2|9571.1|402
1653618300000|2022-05-27 02:25:00|9573.8|9571.4|9574.4|9572|9575.8|9573.5|9572.5|9570.5|314
1653618600000|2022-05-27 02:30:00|9574.2|9571.8|9571.2|9568.8|9574.3|9571.9|9570.8|9568.8|352
1653618900000|2022-05-27 02:35:00|9571.3|9568.9|9571.6|9569.2|9571.6|9569.6|9569.3|9567.3|461
1653619200000|2022-05-27 02:40:00|9571.2|9569.7|9569.1|9567.6|9572.8|9570.9|9568.1|9566.3|503
1653619500000|2022-05-27 02:45:00|9569.2|9567.7|9568.8|9567.3|9571.1|9569.1|9567.7|9565.8|457
1653619800000|2022-05-27 02:50:00|9568.7|9567.2|9572.5|9570.1|9574.9|9572.7|9568.2|9566.2|507
1653620100000|2022-05-27 02:55:00|9572.4|9570|9573.9|9572.4|9574.7|9572.6|9570.5|9568.8|404
1653620400000|2022-05-27 03:00:00|9574|9572.5|9572.1|9569.7|9574.3|9572.7|9570.6|9568.7|345
1653620700000|2022-05-27 03:05:00|9572|9569.6|9573.2|9570.8|9573.9|9571.8|9571.2|9569.2|375
1653621000000|2022-05-27 03:10:00|9573.1|9570.7|9572.4|9570.9|9574.7|9572.7|9572.3|9570.5|352
1653621300000|2022-05-27 03:15:00|9572.5|9571|9573|9571.5|9575.2|9573.2|9571.7|9569.9|340
1653621600000|2022-05-27 03:20:00|9573.1|9571.6|9572.2|9570.7|9574.8|9572.9|9571.3|9569.8|461
1653621900000|2022-05-27 03:25:00|9572.1|9570.6|9575.1|9572.7|9575.9|9573.9|9572.1|9570.6|414
1653622200000|2022-05-27 03:30:00|9575|9572.6|9574.1|9571.7|9576.2|9574.4|9572.8|9570.8|504
1653622500000|2022-05-27 03:35:00|9574|9571.6|9575.2|9572.8|9575.3|9573.4|9573.7|9571.6|338
1653622800000|2022-05-27 03:40:00|9575.1|9572.7|9574|9571.6|9576.3|9574.4|9573.3|9571.4|364
1653623100000|2022-05-27 03:45:00|9573.9|9571.5|9578.1|9576.6|9578.8|9576.7|9572.8|9570.8|427
1653623400000|2022-05-27 03:50:00|9577.9|9576.4|9576.8|9575.3|9579.6|9577.7|9576.7|9574.8|354
1653623700000|2022-05-27 03:55:00|9576.9|9575.4|9578.9|9576.5|9579|9577.3|9576.2|9574.2|264
1653624000000|2022-05-27 04:00:00|9579|9576.6|9579|9577.5|9580|9578.3|9577.6|9575.5|339
1653624300000|2022-05-27 04:05:00|9579.5|9577.1|9580.1|9577.7|9580.5|9578.8|9577.9|9576.4|326
1653624600000|2022-05-27 04:10:00|9580.2|9577.8|9577.8|9576.3|9580.5|9578.6|9577.5|9575.6|393
1653624900000|2022-05-27 04:15:00|9577.9|9576.4|9581.1|9578.7|9581.2|9579.3|9577.4|9575.4|452
1653625200000|2022-05-27 04:20:00|9580.9|9578.5|9578.3|9576.8|9581|9578.9|9578.3|9576.3|380
1653625500000|2022-05-27 04:25:00|9578.4|9576.9|9578.9|9576.5|9579.7|9577.7|9577.6|9575.9|370
1653625800000|2022-05-27 04:30:00|9578.8|9576.4|9579.8|9577.4|9580|9578.2|9578|9576.1|257
1653626100000|2022-05-27 04:35:00|9579.7|9577.3|9579|9576.6|9579.7|9577.8|9577.8|9575.9|277
1653626400000|2022-05-27 04:40:00|9579.1|9576.7|9578.4|9576.9|9579.9|9578|9577.8|9575.8|349
1653626700000|2022-05-27 04:45:00|9578.3|9576.8|9579.1|9577.6|9579.9|9578.1|9578|9576.2|227
1653627000000|2022-05-27 04:50:00|9578.9|9577.4|9578.5|9577|9579.8|9577.9|9577.6|9575.7|200
1653627300000|2022-05-27 04:55:00|9578.6|9577.1|9578.4|9576|9579.8|9577.9|9577.8|9575.9|134
1653627600000|2022-05-27 05:00:00|9578.7|9576.3|9579.6|9578.1|9580.7|9578.8|9578.6|9576.3|434
1653627900000|2022-05-27 05:05:00|9579.5|9578|9579.6|9577.2|9580.5|9578.6|9578.2|9576.4|364
1653628200000|2022-05-27 05:10:00|9579.7|9577.3|9578|9576.5|9580.5|9578.3|9577.6|9575.7|325
1653628500000|2022-05-27 05:15:00|9578.3|9576.8|9578.8|9576.4|9579.1|9577|9577.8|9575.4|314
1653628800000|2022-05-27 05:20:00|9578.7|9576.3|9578.8|9576.4|9579.6|9577.7|9577.8|9576.1|276
1653629100000|2022-05-27 05:25:00|9578.7|9576.3|9578.6|9576.2|9579.5|9577.4|9577.8|9576|311
1653629400000|2022-05-27 05:30:00|9578.7|9576.3|9578.3|9575.9|9579.5|9577.5|9577.5|9575.5|353
1653629700000|2022-05-27 05:35:00|9577.9|9576.4|9577.4|9575|9578.7|9576.7|9576.3|9574.2|364
1653630000000|2022-05-27 05:40:00|9577.5|9575.1|9580.8|9578.4|9580.9|9579|9575.1|9573.2|582
1653630300000|2022-05-27 05:45:00|9580.4|9578.9|9585.3|9582.9|9585.3|9583.1|9580.3|9578.4|511
1653630600000|2022-05-27 05:50:00|9585.4|9583|9589.1|9586.7|9589.6|9587.8|9584.7|9582.6|500
1653630900000|2022-05-27 05:55:00|9589.4|9587|9586.6|9584.2|9590.3|9588.3|9585.9|9584|574
1653631200000|2022-05-27 06:00:00|9586.2|9583.8|9585|9582.6|9586.7|9584.8|9582.7|9580.9|602
1653631500000|2022-05-27 06:05:00|9585.1|9582.7|9585.7|9583.3|9587.2|9585.2|9583.6|9581.6|498
1653631800000|2022-05-27 06:10:00|9585.6|9583.2|9579.9|9577.5|9586.2|9584.3|9578.9|9576.8|607
1653632100000|2022-05-27 06:15:00|9579.8|9577.4|9580.7|9578.3|9580.8|9578.8|9577.7|9576|602
1653632400000|2022-05-27 06:20:00|9580.6|9578.2|9581.4|9579|9582.2|9580.6|9576.4|9574.4|459
1653632700000|2022-05-27 06:25:00|9581.5|9579.1|9581.9|9579.5|9585.1|9582.9|9580|9578.1|603
1653633000000|2022-05-27 06:30:00|9581.8|9579.4|9587.3|9584.9|9588.9|9587|9581.3|9579.2|571
1653633300000|2022-05-27 06:35:00|9587.7|9585.3|9591.3|9588.9|9591.6|9589.2|9586.1|9584|565
1653633600000|2022-05-27 06:40:00|9591.4|9589|9591.9|9589.5|9593.2|9590.8|9590|9587.8|482
1653633900000|2022-05-27 06:45:00|9592.2|9589.8|9597.8|9595.4|9599.1|9597.1|9591.9|9589.7|455
1653634200000|2022-05-27 06:50:00|9597.9|9595.5|9593.9|9592.4|9599.6|9597.6|9592.6|9590.8|618
1653634500000|2022-05-27 06:55:00|9594.3|9591.9|9592.9|9590.5|9594.5|9592.1|9590.9|9588.7|756
1653634800000|2022-05-27 07:00:00|9592.8|9590.4|9591.4|9589|9595.9|9593.9|9589.1|9586.7|841
1653635100000|2022-05-27 07:05:00|9590.8|9588.4|9591.6|9590.1|9593.4|9591.3|9588.7|9586.7|698
1653635400000|2022-05-27 07:10:00|9591.5|9590|9599.4|9597.9|9600.4|9598.6|9591.4|9589.5|709
1653635700000|2022-05-27 07:15:00|9599.5|9598|9597.2|9594.8|9599.5|9598|9593.7|9591.8|639
1653636000000|2022-05-27 07:20:00|9597.5|9595.1|9600.2|9598.7|9601.1|9599.2|9596.6|9594.7|588
1653636300000|2022-05-27 07:25:00|9599.8|9598.3|9600|9598.5|9600.9|9599.2|9597|9595.1|590
1653636600000|2022-05-27 07:30:00|9600.2|9598.7|9595.7|9593.3|9600.8|9599.2|9593.6|9591.8|611
1653636900000|2022-05-27 07:35:00|9595.1|9593.6|9600.6|9598.2|9600.8|9599|9595.1|9593.6|594
1653637200000|2022-05-27 07:40:00|9600.5|9598.1|9600.4|9598|9603.6|9602|9599.8|9597.8|523
1653637500000|2022-05-27 07:45:00|9600.3|9597.9|9600|9597.6|9600.9|9598.9|9598.5|9596.5|527
1653637800000|2022-05-27 07:50:00|9599.8|9597.4|9598.9|9597.4|9600.8|9598.9|9598.2|9596.5|447
1653638100000|2022-05-27 07:55:00|9599|9597.5|9598|9595.6|9600.3|9598.3|9597.1|9595|335
1653638400000|2022-05-27 08:00:00|9597.9|9595.5|9595.7|9594.2|9598.5|9596.4|9595.2|9593.4|543
1653638700000|2022-05-27 08:05:00|9595.8|9594.3|9588.9|9586.5|9595.9|9594.4|9587.6|9585.2|492
1653639000000|2022-05-27 08:10:00|9588.8|9586.4|9585.3|9582.9|9588.9|9586.8|9583.3|9580.9|577
1653639300000|2022-05-27 08:15:00|9585.4|9583|9582.9|9581.4|9586.7|9584.2|9581.1|9578.6|574
1653639600000|2022-05-27 08:20:00|9583|9581.5|9583.8|9581.4|9584.1|9581.8|9580.6|9578.5|347
1653639900000|2022-05-27 08:25:00|9583.9|9581.5|9587.2|9584.8|9587.5|9585.1|9582.1|9580.2|520
1653640200000|2022-05-27 08:30:00|9587.1|9584.7|9587.4|9585|9588.8|9586.4|9585.2|9582.8|270
1653640500000|2022-05-27 08:35:00|9587.3|9584.9|9588.8|9586.4|9590.7|9588.6|9587.3|9584.9|414
1653640800000|2022-05-27 08:40:00|9588|9586.5|9587.5|9585.1|9589|9586.8|9584.7|9582.5|650
1653641100000|2022-05-27 08:45:00|9587.6|9585.2|9588.4|9586|9589.5|9587.5|9585.9|9584.3|403
1653641400000|2022-05-27 08:50:00|9587.9|9586.4|9591.6|9589.2|9593.1|9591.1|9587.6|9585.7|533
1653641700000|2022-05-27 08:55:00|9591.4|9589|9588.4|9586|9593.6|9591.5|9586.7|9584.7|548
1653642000000|2022-05-27 09:00:00|9588.3|9585.9|9594.4|9592|9594.6|9592.2|9587.8|9585.8|408
1653642300000|2022-05-27 09:05:00|9594|9592.5|9593.8|9592.3|9595.1|9593.2|9592.7|9590.4|408
1653642600000|2022-05-27 09:10:00|9593.7|9592.2|9591|9589.5|9595.8|9594.1|9589.2|9586.8|463
1653642900000|2022-05-27 09:15:00|9591.1|9589.6|9585.7|9584.2|9592.2|9590.1|9585.5|9583.6|521
1653643200000|2022-05-27 09:20:00|9585.6|9584.1|9587.8|9585.4|9588.9|9587.2|9585.6|9583.5|473
1653643500000|2022-05-27 09:25:00|9587.7|9585.3|9591.9|9589.5|9592.2|9590|9587.2|9585.3|564
1653643800000|2022-05-27 09:30:00|9592|9589.6|9592.6|9590.2|9594.5|9593|9590.8|9588.9|693
1653644100000|2022-05-27 09:35:00|9592.8|9590.4|9594|9591.6|9594.4|9592|9590.2|9588|538
1653644400000|2022-05-27 09:40:00|9593.9|9591.5|9592.8|9591.3|9596.6|9594.6|9592.2|9590.2|510
1653644700000|2022-05-27 09:45:00|9592.4|9590.9|9592.3|9589.9|9594.5|9592.5|9590.6|9588.7|514
1653645000000|2022-05-27 09:50:00|9592.2|9589.8|9591|9589.5|9593.3|9591.3|9588.9|9586.9|471
1653645300000|2022-05-27 09:55:00|9590.7|9589.2|9592.7|9591.2|9595.7|9594.2|9589.8|9588.2|548
1653645600000|2022-05-27 10:00:00|9592.5|9591|9593|9590.6|9593.1|9591.2|9589.6|9587.7|540
1653645900000|2022-05-27 10:05:00|9592.9|9590.5|9596.7|9594.3|9597.9|9595.8|9592.3|9590.2|478
1653646200000|2022-05-27 10:10:00|9596.8|9594.4|9596.1|9594.6|9598|9595.6|9595.5|9593.6|444
1653646500000|2022-05-27 10:15:00|9596|9594.5|9594|9592.5|9597.7|9595.7|9593.9|9591.9|331
1653646800000|2022-05-27 10:20:00|9594.1|9592.6|9590.1|9588.6|9594.2|9592.7|9589.2|9587.3|398
1653647100000|2022-05-27 10:25:00|9589.8|9588.3|9588.4|9586|9590|9588.5|9586.4|9584.5|421
1653647400000|2022-05-27 10:30:00|9588.5|9586.1|9585.5|9584|9588.7|9586.8|9585.3|9583.4|363
1653647700000|2022-05-27 10:35:00|9585.4|9583.9|9587.9|9585.5|9588.7|9586.4|9584.4|9582.9|264
1653648000000|2022-05-27 10:40:00|9587.5|9586|9589.8|9587.4|9589.9|9587.8|9587.1|9585|294
1653648300000|2022-05-27 10:45:00|9589.9|9587.5|9592.1|9589.7|9593.3|9591.4|9589.9|9587.5|362
1653648600000|2022-05-27 10:50:00|9592.2|9589.8|9598.7|9596.3|9599.2|9597.4|9591.4|9589.5|349
1653648900000|2022-05-27 10:55:00|9598.9|9596.5|9598.4|9596|9599.4|9597.3|9596|9594.1|505
1653649200000|2022-05-27 11:00:00|9598.2|9596.7|9598|9596.5|9598.9|9597.4|9596.1|9594.5|371
1653649500000|2022-05-27 11:05:00|9598.1|9596.6|9593.9|9592.4|9599.4|9597.9|9593.8|9592.3|324
1653649800000|2022-05-27 11:10:00|9593.8|9592.3|9589.6|9587.2|9594|9592.5|9587.9|9586.1|452
1653650100000|2022-05-27 11:15:00|9589.7|9587.3|9589.6|9587.2|9590.6|9588.5|9585|9582.9|446
1653650400000|2022-05-27 11:20:00|9589.7|9587.3|9587.4|9585|9590.6|9588.6|9583.7|9581.6|477
1653650700000|2022-05-27 11:25:00|9587.5|9585.1|9586.8|9584.4|9588.3|9586.5|9583.4|9581.4|527
1653651000000|2022-05-27 11:30:00|9586.7|9584.3|9583.8|9581.4|9591.1|9588.4|9582.9|9581|398
1653651300000|2022-05-27 11:35:00|9583.7|9581.3|9581.3|9579.8|9584.5|9583|9581.1|9579.3|455
1653651600000|2022-05-27 11:40:00|9581.2|9579.7|9576.8|9574.4|9581.3|9579.8|9574|9572|429
1653651900000|2022-05-27 11:45:00|9576.9|9574.5|9577.9|9575.5|9579.1|9577|9574.1|9572.3|505
1653652200000|2022-05-27 11:50:00|9577.8|9575.4|9582.7|9581.2|9583.4|9581.5|9577.2|9575.3|500
1653652500000|2022-05-27 11:55:00|9582.8|9581.3|9586.5|9584.1|9587.4|9585.6|9582.7|9580.6|645
1653652800000|2022-05-27 12:00:00|9586|9584.5|9579.8|9577.4|9586.7|9584.7|9577.7|9575.7|582
1653653100000|2022-05-27 12:05:00|9580|9577.6|9574.4|9572.9|9580|9578|9571.6|9570.1|574
1653653400000|2022-05-27 12:10:00|9574.2|9572.7|9567.9|9566.4|9575.7|9574.2|9567.7|9565.6|559
1653653700000|2022-05-27 12:15:00|9567.8|9566.3|9559.9|9558.4|9569.2|9567.4|9559.9|9558|769
1653654000000|2022-05-27 12:20:00|9559.3|9557.8|9553.1|9551.6|9559.8|9557.8|9552.8|9551.3|866
1653654300000|2022-05-27 12:25:00|9553|9551.5|9563.7|9556.3|9564.4|9559|9549.5|9547.5|890
1653654600000|2022-05-27 12:30:00|9564.8|9554.8|9562.7|9561.2|9576.3|9573.5|9557.6|9553.5|1334
1653654900000|2022-05-27 12:35:00|9562.8|9561.3|9566|9563.6|9569.2|9566.8|9556.5|9554.8|914
1653655200000|2022-05-27 12:40:00|9565.8|9563.4|9571.5|9569.1|9572.8|9570.8|9565.5|9563.2|770
1653655500000|2022-05-27 12:45:00|9571.6|9569.2|9574|9571.6|9575.8|9573.5|9569.6|9567.6|743
1653655800000|2022-05-27 12:50:00|9573.9|9571.5|9579.3|9576.9|9579.4|9577.5|9571.8|9569.9|453
1653656100000|2022-05-27 12:55:00|9579.4|9577|9580.6|9579.1|9581.9|9579.9|9576.9|9574.9|622
1653656400000|2022-05-27 13:00:00|9579.9|9578.4|9577.2|9574.8|9581.1|9579.1|9573.9|9571.8|573
1653656700000|2022-05-27 13:05:00|9577|9574.6|9569.8|9567.4|9579.2|9577.5|9569.3|9567.1|568
1653657000000|2022-05-27 13:10:00|9569.9|9567.5|9576.3|9573.9|9576.5|9574.5|9568.2|9566.2|580
1653657300000|2022-05-27 13:15:00|9576.2|9573.8|9575.1|9572.7|9576.9|9574.9|9573.7|9571.8|538
1653657600000|2022-05-27 13:20:00|9575.2|9572.8|9573.3|9570.9|9577.1|9574.9|9572.8|9570.9|519
1653657900000|2022-05-27 13:25:00|9573.2|9570.8|9566|9564.5|9573.2|9571.4|9566|9564.3|595
1653658200000|2022-05-27 13:30:00|9566.6|9564.2|9566.7|9564.3|9569.8|9567.4|9564.1|9561.9|684
1653658500000|2022-05-27 13:35:00|9566.5|9565|9569.6|9567.2|9569.8|9567.7|9565.1|9562.8|530
1653658800000|2022-05-27 13:40:00|9569.4|9567|9572.3|9570.8|9574.5|9572.6|9568.5|9566.1|674
1653659100000|2022-05-27 13:45:00|9572.4|9570.9|9566.5|9564.1|9572.6|9571|9564.7|9562.7|621
1653659400000|2022-05-27 13:50:00|9565.9|9564.4|9557.3|9555.8|9566|9564.5|9556.8|9554.9|769
1653659700000|2022-05-27 13:55:00|9557|9555.5|9564.7|9562.3|9564.8|9562.4|9554.9|9552.8|693
1653660000000|2022-05-27 14:00:00|9564.8|9562.4|9565.2|9562.8|9570.7|9569.2|9560.4|9557.7|858
1653660300000|2022-05-27 14:05:00|9565.3|9562.9|9558.3|9555.9|9565.3|9563|9558|9555.8|532
1653660600000|2022-05-27 14:10:00|9558.4|9556|9558.3|9555.9|9560.9|9559.2|9557.5|9555.7|559
1653660900000|2022-05-27 14:15:00|9558.4|9556|9558.5|9556.1|9558.5|9556.6|9555|9553|597
1653661200000|2022-05-27 14:20:00|9558.4|9556|9560.3|9558.8|9561|9559.1|9556.8|9554.8|540
1653661500000|2022-05-27 14:25:00|9560.8|9558.4|9564.7|9563.2|9565.4|9563.9|9558.4|9556.9|434
1653661800000|2022-05-27 14:30:00|9564.6|9563.1|9562.9|9561.4|9564.8|9563.1|9560.9|9559.4|453
1653662100000|2022-05-27 14:35:00|9563.3|9560.9|9554.4|9552.9|9563.4|9561.5|9553.5|9552|537
1653662400000|2022-05-27 14:40:00|9554.5|9553|9552.6|9551.1|9556.1|9554.4|9550.5|9548.6|436
1653662700000|2022-05-27 14:45:00|9552.5|9551|9550.7|9548.3|9555.5|9554|9545.9|9543.6|759
1653663000000|2022-05-27 14:50:00|9550.8|9548.4|9563.6|9562.1|9565.8|9563.9|9550.8|9548.4|964
1653663300000|2022-05-27 14:55:00|9563.4|9561.9|9569.1|9566.7|9570.1|9568.2|9563.4|9561.4|1084
1653663600000|2022-05-27 15:00:00|9568.6|9567.1|9573.1|9570.7|9575|9572.6|9568.1|9565.9|1092
1653663900000|2022-05-27 15:05:00|9573.4|9571|9572.7|9570.3|9575.8|9573.4|9569.5|9567.5|708
1653664200000|2022-05-27 15:10:00|9572.5|9570.1|9570.3|9567.9|9575|9572.5|9569|9566.7|571
1653664500000|2022-05-27 15:15:00|9570.5|9568.1|9567.3|9564.9|9570.5|9568.8|9564.8|9562.8|621
1653664800000|2022-05-27 15:20:00|9567.1|9564.7|9562.3|9559.9|9567.4|9565|9559.8|9557.8|612
1653665100000|2022-05-27 15:25:00|9562.2|9559.8|9564.5|9562.1|9567.2|9565.1|9561.7|9559.3|465
1653665400000|2022-05-27 15:30:00|9564|9562.5|9564.7|9562.3|9566.8|9564.9|9562.7|9560.8|574
1653665700000|2022-05-27 15:35:00|9564.3|9562.8|9566.9|9564.5|9566.9|9565|9562.4|9560.2|542
1653666000000|2022-05-27 15:40:00|9566.8|9564.4|9569.2|9566.8|9569.4|9567.4|9566|9564.2|467
1653666300000|2022-05-27 15:45:00|9569.3|9566.9|9566.3|9563.9|9570.3|9567.9|9565.7|9563.7|366
1653666600000|2022-05-27 15:50:00|9566.4|9564|9573.2|9570.8|9573.4|9571.4|9565.3|9563.4|493
1653666900000|2022-05-27 15:55:00|9573.4|9571|9577.1|9574.7|9580.9|9579|9573|9570.9|491
1653667200000|2022-05-27 16:00:00|9577.2|9574.8|9577.9|9575.5|9578.2|9575.8|9575.1|9572.7|424
1653667500000|2022-05-27 16:05:00|9578|9575.6|9577.5|9575.1|9578.6|9576.4|9576.2|9574.1|315
1653667800000|2022-05-27 16:10:00|9577.4|9575|9575.1|9573.6|9577.6|9575.2|9575|9573|353
1653668100000|2022-05-27 16:15:00|9575.2|9573.7|9578.6|9576.2|9580.4|9578|9575.1|9573.3|367
1653668400000|2022-05-27 16:20:00|9578.7|9576.3|9577.6|9575.2|9579.8|9577.7|9576.2|9574.3|383
1653668700000|2022-05-27 16:25:00|9577.5|9575.1|9578.4|9576|9581.2|9579.1|9577.3|9574.9|397
1653669000000|2022-05-27 16:30:00|9578.3|9575.9|9576.6|9574.2|9578.4|9576|9576.1|9574.1|259
1653669300000|2022-05-27 16:35:00|9576.7|9574.3|9577.3|9575.8|9577.9|9575.9|9575.7|9573.3|348
1653669600000|2022-05-27 16:40:00|9577.4|9575.9|9579.1|9577.6|9579.7|9577.7|9576.1|9574|333
1653669900000|2022-05-27 16:45:00|9579.2|9577.7|9583|9580.6|9583.8|9581.8|9579|9577|419
1653670200000|2022-05-27 16:50:00|9582.9|9580.5|9581.8|9580.3|9586.5|9584.2|9581.1|9578.8|416
1653670500000|2022-05-27 16:55:00|9581.7|9580.2|9578.8|9577.3|9584.7|9582.4|9578.4|9576.5|526
1653670800000|2022-05-27 17:00:00|9579|9577.5|9581.3|9579.8|9581.6|9580.1|9579|9577.5|438
1653671100000|2022-05-27 17:05:00|9581.2|9579.7|9581.3|9579.8|9584.5|9582.6|9580.5|9578.6|461
1653671400000|2022-05-27 17:10:00|9581.2|9579.7|9583|9580.6|9583.3|9581|9580.7|9578.8|438
1653671700000|2022-05-27 17:15:00|9582.9|9580.5|9583.1|9580.7|9584.6|9582.6|9579.9|9578.1|447
1653672000000|2022-05-27 17:20:00|9583.2|9580.8|9581.8|9580.3|9583.2|9581.3|9581.1|9579.2|433
1653672300000|2022-05-27 17:25:00|9582.2|9579.8|9584.6|9582.2|9585.4|9583.4|9581.3|9579.4|433
1653672600000|2022-05-27 17:30:00|9584.7|9582.3|9584.3|9581.9|9586.2|9584.2|9583.1|9581|460
1653672900000|2022-05-27 17:35:00|9584.4|9582|9581.5|9579.1|9585.3|9583.4|9580.1|9578|484
1653673200000|2022-05-27 17:40:00|9581.4|9579|9581.3|9579.8|9582.7|9581|9580.3|9578.1|437
1653673500000|2022-05-27 17:45:00|9581.4|9579.9|9582.7|9580.3|9584.7|9582.8|9581.1|9579.4|366
1653673800000|2022-05-27 17:50:00|9582.8|9580.4|9584.3|9581.9|9584.4|9582.4|9582.5|9580.3|290
1653674100000|2022-05-27 17:55:00|9583.6|9582.1|9583.3|9580.9|9585.4|9583.3|9581.7|9579.8|478
1653674400000|2022-05-27 18:00:00|9583.4|9581|9583.5|9582|9584.7|9582.7|9582.2|9580.3|453
1653674700000|2022-05-27 18:05:00|9583.6|9582.1|9581.3|9578.9|9585.8|9583.5|9580.5|9578.5|537
1653675000000|2022-05-27 18:10:00|9581.2|9578.8|9583.6|9581.2|9583.7|9581.9|9581|9578.7|435
1653675300000|2022-05-27 18:15:00|9583.7|9581.3|9581.9|9579.5|9583.7|9581.4|9580.7|9578.5|339
1653675600000|2022-05-27 18:20:00|9582|9579.6|9581.1|9579.6|9584|9582.1|9580.8|9578.7|423
1653675900000|2022-05-27 18:25:00|9581.7|9579.3|9581.4|9579|9582.4|9580.4|9580.8|9578.7|347
1653676200000|2022-05-27 18:30:00|9581.5|9579.1|9578.5|9577|9581.7|9579.8|9578.2|9576.4|313
1653676500000|2022-05-27 18:35:00|9578.6|9577.1|9577.9|9575.5|9579.1|9577.1|9576.4|9574.5|307
1653676800000|2022-05-27 18:40:00|9577.5|9576|9578.8|9576.4|9580.6|9578.4|9577.5|9575.5|299
1653677100000|2022-05-27 18:45:00|9579|9576.6|9579|9576.6|9580.7|9578.6|9578.2|9576.1|254
1653677400000|2022-05-27 18:50:00|9578.9|9576.5|9579.3|9576.9|9579.6|9577.6|9578.2|9576.2|235
1653677700000|2022-05-27 18:55:00|9579.4|9577|9579.2|9576.8|9579.6|9577.4|9577|9574.9|513
1653678000000|2022-05-27 19:00:00|9579.3|9576.9|9579.8|9577.4|9579.9|9577.9|9576.8|9574.8|515
1653678300000|2022-05-27 19:05:00|9579.7|9577.3|9578|9576.5|9580|9578|9577.8|9575.9|301
1653678600000|2022-05-27 19:10:00|9577.9|9576.4|9578|9575.6|9579.3|9577.4|9577.2|9575.1|294
1653678900000|2022-05-27 19:15:00|9578.1|9575.7|9578.6|9576.2|9579.8|9577.7|9577.6|9575.5|253
1653679200000|2022-05-27 19:20:00|9578.7|9576.3|9576.2|9573.8|9579.7|9577.9|9575.1|9573|281
1653679500000|2022-05-27 19:25:00|9576.3|9573.9|9576.7|9574.3|9577.5|9575.3|9575.7|9573.7|302
1653679800000|2022-05-27 19:30:00|9576.8|9574.4|9577|9574.6|9577.1|9574.9|9575.4|9573.5|222
1653680100000|2022-05-27 19:35:00|9577.1|9574.7|9577.1|9575.6|9577.9|9575.8|9576.3|9574.3|280
1653680400000|2022-05-27 19:40:00|9577|9575.5|9576.4|9574|9578|9576|9576|9573.9|317
1653680700000|2022-05-27 19:45:00|9576.5|9574.1|9577.9|9575.5|9578.5|9576.6|9575.7|9573.7|374
1653681000000|2022-05-27 19:50:00|9578|9575.6|9575.8|9574.3|9578|9575.6|9574.6|9572.4|433
1653681300000|2022-05-27 19:55:00|9576.3|9573.9|9576.4|9574|9577.3|9575.1|9574.4|9572.4|457
1653681600000|2022-05-27 20:00:00|9576.3|9573.9|9576.6|9574.2|9577.2|9574.8|9575.4|9573|195
1653681900000|2022-05-27 20:05:00|9576.5|9574.1|9576|9573.6|9576.8|9574.4|9575.4|9573.4|250
1653682200000|2022-05-27 20:10:00|9576.1|9573.7|9576.8|9574.4|9576.8|9574.8|9575.5|9573.4|222
1653682500000|2022-05-27 20:15:00|9576.7|9574.3|9576.9|9574.5|9577.3|9575.1|9576.4|9574.2|155
1653682800000|2022-05-27 20:20:00|9576.8|9574.4|9576.5|9574.1|9576.9|9574.7|9575.9|9573.6|147
1653683100000|2022-05-27 20:25:00|9576.4|9574|9573.1|9570.7|9576.4|9574.3|9572.3|9570.3|232
1653683400000|2022-05-27 20:30:00|9573.2|9570.8|9574|9571.6|9574|9571.6|9573.2|9570.6|108
1653683700000|2022-05-27 20:35:00|9573.8|9571.4|9573.4|9571|9574.5|9572.1|9573.1|9570.8|154
1653684000000|2022-05-27 20:40:00|9573.3|9570.9|9573.5|9571.1|9574.2|9571.8|9572.6|9570.2|180
1653684300000|2022-05-27 20:45:00|9573.4|9571|9576.3|9573.9|9577|9574.6|9573.4|9571|139
1653684600000|2022-05-27 20:50:00|9576|9573.6|9573.4|9571|9579.3|9574.8|9573.4|9570.7|235
1653684900000|2022-05-27 20:55:00|9574.2|9571.8|9577.5|9569.7|9581.7|9573.8|9574|9568.2|210
1653854400000|2022-05-29 20:00:00|9578.8|9567.9|9578.8|9567.9|9578.8|9567.9|9578.8|9567.9|1
1653858000000|2022-05-29 21:00:00|9578.3|9568.4|9578.3|9568.4|9578.3|9568.4|9578.3|9568.4|1
1653858300000|2022-05-29 21:05:00|9574.5|9564.5|9576.7|9566.7|9577.2|9567.2|9574.5|9564.5|5
1653858600000|2022-05-29 21:10:00|9576.8|9566.8|9582.5|9572.5|9586.2|9576.2|9560.4|9550.4|219
1653858900000|2022-05-29 21:15:00|9581.9|9571.9|9585.1|9575.1|9590.3|9580.3|9581.1|9571.1|179
1653859200000|2022-05-29 21:20:00|9584.9|9574.9|9584.2|9574.2|9589|9579|9582.2|9572.2|68
1653859500000|2022-05-29 21:25:00|9585.6|9575.6|9581.3|9571.3|9588.5|9578.5|9578.1|9568.1|98
1653859800000|2022-05-29 21:30:00|9581.1|9571.1|9580.9|9570.9|9582.7|9572.7|9579.6|9569.6|168
1653860100000|2022-05-29 21:35:00|9581.9|9571.9|9579.1|9569.1|9583.4|9573.4|9578.6|9568.6|117
1653860400000|2022-05-29 21:40:00|9580.1|9570.1|9579.9|9569.9|9583.8|9573.8|9579|9569|93
1653860700000|2022-05-29 21:45:00|9579.8|9569.8|9579.3|9569.3|9584.7|9574.7|9578.9|9568.9|59
1653861000000|2022-05-29 21:50:00|9582.6|9572.6|9580.5|9570.5|9583.7|9573.7|9578.9|9568.9|59
1653861300000|2022-05-29 21:55:00|9579.5|9569.5|9580.2|9570.2|9583.4|9573.4|9577.5|9567.5|120
1653861600000|2022-05-29 22:00:00|9579.4|9569.4|9579.8|9569.8|9585.8|9575.8|9574.9|9565.6|295
1653861900000|2022-05-29 22:05:00|9580.4|9570.4|9576.1|9572.3|9580.4|9572.3|9575.6|9566.6|126
1653862200000|2022-05-29 22:10:00|9576|9572.1|9578.8|9572.3|9581.6|9574.4|9575.1|9568.5|244
1653862500000|2022-05-29 22:15:00|9580.6|9570.6|9576.7|9571.7|9581.1|9573.7|9576.7|9567.9|244
1653862800000|2022-05-29 22:20:00|9577|9571.2|9577.4|9572.9|9580.1|9573.8|9575.8|9566.1|256
1653863100000|2022-05-29 22:25:00|9577|9573.5|9576.8|9574.1|9579.4|9574.3|9576.2|9570.6|176
1653863400000|2022-05-29 22:30:00|9576.7|9574.2|9577.8|9574.7|9579.6|9575.8|9576.4|9573.6|324
1653863700000|2022-05-29 22:35:00|9577.7|9574.8|9577.8|9575.1|9578.4|9575.3|9576.9|9573.9|224
1653864000000|2022-05-29 22:40:00|9578.1|9575|9578.4|9575.2|9580.1|9575.6|9577.2|9573.6|188
1653864300000|2022-05-29 22:45:00|9578|9575.3|9580.7|9576.1|9581.8|9577.7|9578|9574.6|271
1653864600000|2022-05-29 22:50:00|9581.3|9575.3|9580.6|9576.9|9582.3|9578.3|9579.7|9575.2|316
1653864900000|2022-05-29 22:55:00|9580.5|9577|9579.3|9575.3|9580.9|9577.5|9578.2|9574.1|278
1653865200000|2022-05-29 23:00:00|9578.7|9575.9|9577.4|9574.3|9580.1|9576.2|9576.8|9573.1|332
1653865500000|2022-05-29 23:05:00|9577.3|9574.4|9580.4|9576.8|9582.8|9578.7|9576.9|9574.1|361
1653865800000|2022-05-29 23:10:00|9580.7|9576.4|9580.6|9578.2|9581.7|9578.7|9579.8|9575.9|303
1653866100000|2022-05-29 23:15:00|9580.5|9577.6|9582.1|9579.7|9582.8|9580.1|9580.5|9577.6|241
1653866400000|2022-05-29 23:20:00|9582|9579.6|9581.8|9579.4|9584.6|9582|9581.2|9578.8|294
1653866700000|2022-05-29 23:25:00|9581.9|9579.5|9582|9579.6|9583.7|9581.3|9581.5|9579.1|143
1653867000000|2022-05-29 23:30:00|9582.1|9579.7|9582|9579.6|9583.7|9581.3|9581.3|9579.1|186
1653867300000|2022-05-29 23:35:00|9582.1|9579.7|9583.2|9580.8|9584.6|9582.7|9582.1|9579.7|333
1653867600000|2022-05-29 23:40:00|9583.1|9580.7|9581.7|9579.3|9584|9581.6|9580.9|9579|371
1653867900000|2022-05-29 23:45:00|9581.6|9579.2|9581|9578.6|9582.3|9579.9|9580.2|9578.2|281
1653868200000|2022-05-29 23:50:00|9580.9|9578.5|9580.4|9578|9581.5|9579.3|9580.2|9577.9|246
1653868500000|2022-05-29 23:55:00|9580.3|9577.9|9580.9|9578.5|9581|9579|9579.4|9577|217
1653868800000|2022-05-30 00:00:00|9581|9578.6|9580.4|9578|9582.2|9580.3|9578.7|9576.9|517
1653869100000|2022-05-30 00:05:00|9580.5|9578.1|9579.7|9578.2|9582.1|9579.7|9579.5|9577.6|360
1653869400000|2022-05-30 00:10:00|9579.8|9578.3|9580.4|9578.9|9580.8|9579.1|9579.1|9577.1|266
1653869700000|2022-05-30 00:15:00|9580.2|9578.7|9581.6|9579.2|9581.8|9579.7|9579|9577.2|365
1653870000000|2022-05-30 00:20:00|9581.7|9579.3|9577.7|9576.2|9582.2|9580.2|9577.3|9575.6|300
1653870300000|2022-05-30 00:25:00|9577.6|9576.1|9579.4|9577.9|9579.9|9578|9577.3|9575.8|360
1653870600000|2022-05-30 00:30:00|9579.3|9577.8|9579.8|9577.4|9580.8|9578.9|9577.7|9576|294
1653870900000|2022-05-30 00:35:00|9579.9|9577.5|9579.5|9577.1|9580.4|9578.4|9578.5|9576.6|271
1653871200000|2022-05-30 00:40:00|9579.6|9577.2|9582.1|9580.6|9582.7|9580.7|9579.3|9577.1|281
1653871500000|2022-05-30 00:45:00|9582|9580.5|9581.2|9578.8|9582.6|9580.8|9579.6|9577.8|202
1653871800000|2022-05-30 00:50:00|9581.1|9578.7|9578.3|9575.9|9581.3|9579|9577.7|9575.6|542
1653872100000|2022-05-30 00:55:00|9578|9575.6|9580.1|9577.7|9581|9578.8|9577.7|9575.5|359
1653872400000|2022-05-30 01:00:00|9579.7|9578.2|9580.3|9577.9|9580.5|9578.5|9578.1|9576.4|241
1653872700000|2022-05-30 01:05:00|9580.4|9578|9582|9579.6|9582.3|9579.9|9579.4|9577.9|191
1653873000000|2022-05-30 01:10:00|9582.1|9579.7|9578.6|9576.2|9582.3|9580.4|9576.8|9574.8|278
1653873300000|2022-05-30 01:15:00|9578.7|9576.3|9577|9574.6|9579|9576.9|9576.6|9574.2|370
1653873600000|2022-05-30 01:20:00|9576.9|9574.5|9577.1|9574.7|9578.6|9576.5|9576.5|9574.4|292
1653873900000|2022-05-30 01:25:00|9577.2|9574.8|9576.8|9574.4|9578.3|9576.2|9576.3|9574.1|282
1653874200000|2022-05-30 01:30:00|9576.7|9574.3|9576.2|9573.8|9577.7|9575.8|9575.2|9573.2|279
1653874500000|2022-05-30 01:35:00|9576.3|9573.9|9568.9|9566.5|9576.5|9574.6|9568|9566.3|532
1653874800000|2022-05-30 01:40:00|9568.8|9566.4|9566|9563.6|9569.2|9566.8|9565.4|9563.4|323
1653875100000|2022-05-30 01:45:00|9566.1|9563.7|9563.3|9560.9|9566.1|9563.7|9562.9|9560.8|395
1653875400000|2022-05-30 01:50:00|9563.4|9561|9562.7|9560.3|9563.4|9561|9560.4|9558|447
1653875700000|2022-05-30 01:55:00|9562.6|9560.2|9563.8|9562.3|9565.4|9563.3|9562.2|9560.2|664
1653876000000|2022-05-30 02:00:00|9563.7|9562.2|9563.3|9560.9|9565.2|9563.2|9562.2|9560.1|427
1653876300000|2022-05-30 02:05:00|9563.5|9561.1|9560.8|9558.4|9564.5|9562.3|9560.5|9558.1|556
1653876600000|2022-05-30 02:10:00|9560.7|9558.3|9559.2|9557.7|9561.8|9559.7|9559.2|9557.3|405
1653876900000|2022-05-30 02:15:00|9559.3|9557.8|9558.3|9555.9|9559.8|9557.8|9557|9555.1|376
1653877200000|2022-05-30 02:20:00|9558.4|9556|9562.1|9559.7|9562.4|9560|9557.8|9555.6|361
1653877500000|2022-05-30 02:25:00|9562.2|9559.8|9559.8|9557.4|9563|9560.8|9559.1|9556.7|418
1653877800000|2022-05-30 02:30:00|9559.5|9558|9561.7|9559.3|9562.2|9559.9|9559.1|9557.3|318
1653878100000|2022-05-30 02:35:00|9561.8|9559.4|9562.5|9560.1|9563.6|9561.2|9561.7|9559.3|340
1653878400000|2022-05-30 02:40:00|9562.4|9560|9563|9561.5|9563.9|9562|9561.6|9559.2|391
1653878700000|2022-05-30 02:45:00|9562.9|9561.4|9566.8|9564.4|9567.4|9565.3|9562.9|9560.9|410
1653879000000|2022-05-30 02:50:00|9566.7|9564.3|9565.1|9563.6|9569.2|9567.3|9564.4|9562.3|593
1653879300000|2022-05-30 02:55:00|9565.3|9563.8|9566.7|9564.3|9567.8|9565.6|9564.3|9562.5|577
1653879600000|2022-05-30 03:00:00|9566.8|9564.4|9566.3|9563.9|9567.9|9565.7|9565.8|9563.7|329
1653879900000|2022-05-30 03:05:00|9566.4|9564|9569.2|9566.8|9569.3|9567.1|9565.6|9563.9|264
1653880200000|2022-05-30 03:10:00|9569.1|9566.7|9569.8|9568.3|9570.9|9569|9566.9|9565|472
1653880500000|2022-05-30 03:15:00|9569.7|9568.2|9573.1|9571.6|9574.5|9572.1|9568.1|9566.2|511
1653880800000|2022-05-30 03:20:00|9573.2|9571.7|9574|9571.6|9575.7|9573.3|9572.6|9570.7|362
1653881100000|2022-05-30 03:25:00|9573.7|9571.3|9573.7|9571.3|9574.7|9572.4|9572.9|9570.9|311
1653881400000|2022-05-30 03:30:00|9573.6|9571.2|9573.4|9571.9|9574.3|9572.4|9573.1|9570.8|307
1653881700000|2022-05-30 03:35:00|9573.5|9572|9573|9570.6|9574.4|9572.1|9572.3|9569.9|259
1653882000000|2022-05-30 03:40:00|9572.9|9570.5|9570.5|9569|9573.7|9571.7|9570.4|9568.6|298
1653882300000|2022-05-30 03:45:00|9570.4|9568.9|9570.6|9568.2|9571.3|9569.4|9569.6|9567.6|394
1653882600000|2022-05-30 03:50:00|9570.7|9568.3|9568.6|9566.2|9570.7|9568.3|9566.8|9564.4|370
1653882900000|2022-05-30 03:55:00|9568.4|9566|9567.6|9565.2|9569|9567.1|9567.2|9565|209
1653883200000|2022-05-30 04:00:00|9567.7|9565.3|9566.2|9563.8|9567.8|9565.9|9566|9563.8|244
1653883500000|2022-05-30 04:05:00|9566.3|9563.9|9567.7|9565.3|9567.9|9565.8|9565.1|9563.2|277
1653883800000|2022-05-30 04:10:00|9567.6|9565.2|9568.1|9565.7|9568.9|9566.9|9566.2|9564.2|223
1653884100000|2022-05-30 04:15:00|9567.7|9565.3|9568.2|9565.8|9568.8|9566.8|9566.9|9565|272
1653884400000|2022-05-30 04:20:00|9568.1|9565.7|9566.4|9564.9|9568.2|9566|9565.8|9563.9|242
1653884700000|2022-05-30 04:25:00|9566.5|9565|9566.4|9564.9|9567.1|9565.3|9565.7|9563.9|193
1653885000000|2022-05-30 04:30:00|9566.5|9565|9563.4|9561|9567.1|9565.1|9563|9560.6|377
1653885300000|2022-05-30 04:35:00|9563.5|9561.1|9563.7|9561.3|9565.1|9563|9562.6|9560.6|384
1653885600000|2022-05-30 04:40:00|9563.8|9561.4|9564|9562.5|9566.1|9564|9563.1|9561.3|286
1653885900000|2022-05-30 04:45:00|9563.9|9562.4|9565.3|9563.8|9565.9|9563.9|9562.4|9560|295
1653886200000|2022-05-30 04:50:00|9565.4|9563.9|9565.8|9564.3|9567.3|9565.2|9564.1|9562.1|358
1653886500000|2022-05-30 04:55:00|9565.7|9564.2|9565.3|9562.9|9565.9|9564.2|9563.7|9561.5|358
1653886800000|2022-05-30 05:00:00|9565.2|9562.8|9565|9563.5|9566.9|9564.5|9565|9562.8|379
1653887100000|2022-05-30 05:05:00|9565.3|9562.9|9564.9|9562.5|9566|9564.2|9564|9562.1|471
1653887400000|2022-05-30 05:10:00|9564.8|9562.4|9562.6|9560.2|9565|9562.6|9562|9560.1|465
1653887700000|2022-05-30 05:15:00|9562.5|9560.1|9562.5|9560.1|9564.8|9562.5|9561.8|9559.9|434
1653888000000|2022-05-30 05:20:00|9562.7|9560.3|9564.9|9562.5|9565.1|9562.7|9561.9|9559.9|475
1653888300000|2022-05-30 05:25:00|9564.8|9562.4|9566.8|9564.4|9567|9565|9563.8|9561.9|459
1653888600000|2022-05-30 05:30:00|9566.7|9564.3|9566.4|9564.9|9567.8|9565.9|9565.6|9563.3|435
1653888900000|2022-05-30 05:35:00|9566.9|9564.5|9565.4|9563|9566.9|9564.8|9564.4|9562.8|508
1653889200000|2022-05-30 05:40:00|9565.5|9563.1|9563.7|9561.3|9565.7|9563.5|9563.3|9561|443
1653889500000|2022-05-30 05:45:00|9563.6|9561.2|9563|9560.6|9564.9|9562.5|9562|9560|356
1653889800000|2022-05-30 05:50:00|9562.7|9561.2|9568.2|9565.8|9568.5|9566.5|9562.7|9560.7|524
1653890100000|2022-05-30 05:55:00|9568.3|9565.9|9568.9|9566.5|9569|9566.6|9565.9|9563.9|499
1653890400000|2022-05-30 06:00:00|9568.8|9566.4|9566.1|9563.7|9569.3|9567.2|9565.1|9562.7|551
1653890700000|2022-05-30 06:05:00|9565.9|9563.5|9571.7|9569.3|9571.9|9570.1|9564.7|9562.3|540
1653891000000|2022-05-30 06:10:00|9571.8|9569.4|9566.1|9563.7|9573.3|9571.4|9564.7|9562.3|495
1653891300000|2022-05-30 06:15:00|9566.2|9563.8|9566.9|9564.5|9567.7|9565.5|9565.3|9562.9|423
1653891600000|2022-05-30 06:20:00|9567|9564.6|9571|9568.6|9571.2|9569.2|9564|9562|493
1653891900000|2022-05-30 06:25:00|9570.8|9568.4|9567|9564.6|9570.8|9568.4|9566|9563.6|338
1653892200000|2022-05-30 06:30:00|9566.9|9564.5|9562.9|9560.5|9567.3|9565.4|9562.4|9560.3|398
1653892500000|2022-05-30 06:35:00|9562.7|9560.3|9558.6|9556.2|9563.8|9561.8|9558.1|9556.1|561
1653892800000|2022-05-30 06:40:00|9558.7|9556.3|9556.9|9554.5|9560|9557.7|9554.9|9553|543
1653893100000|2022-05-30 06:45:00|9556.7|9554.3|9559.3|9556.9|9560.8|9558.6|9555.2|9553.2|619
1653893400000|2022-05-30 06:50:00|9559.4|9557|9561.6|9559.2|9563.1|9561.3|9558.2|9556.7|431
1653893700000|2022-05-30 06:55:00|9561.7|9559.3|9559.8|9557.4|9561.7|9559.6|9557.6|9555.6|441
1653894000000|2022-05-30 07:00:00|9559.7|9557.3|9562.2|9559.8|9562.9|9561|9558.1|9555.8|513
1653894300000|2022-05-30 07:05:00|9562.3|9559.9|9566.5|9564.1|9567.2|9564.8|9560.6|9559.1|675
1653894600000|2022-05-30 07:10:00|9566.6|9564.2|9564.2|9561.8|9568|9566.2|9561.9|9560|529
1653894900000|2022-05-30 07:15:00|9564.3|9561.9|9566.9|9564.5|9568|9566|9563|9561.1|455
1653895200000|2022-05-30 07:20:00|9566.8|9564.4|9570.5|9568.1|9572.5|9570.4|9566.7|9564.3|525
1653895500000|2022-05-30 07:25:00|9570.4|9568|9570.7|9568.3|9571.4|9569.5|9569.7|9567.7|362
1653895800000|2022-05-30 07:30:00|9570.8|9568.4|9570.3|9567.9|9571.9|9570|9570|9567.8|289
1653896100000|2022-05-30 07:35:00|9569.8|9567.4|9572.6|9570.2|9572.6|9570.2|9567.1|9565|416
1653896400000|2022-05-30 07:40:00|9572.4|9570|9570.5|9568.1|9575.7|9573.4|9570.1|9567.9|390
1653896700000|2022-05-30 07:45:00|9570.4|9568|9579.2|9576.8|9579.5|9577.2|9570.4|9568|363
1653897000000|2022-05-30 07:50:00|9579.1|9576.7|9581.4|9579|9581.7|9579.6|9578.7|9576.5|436
1653897300000|2022-05-30 07:55:00|9581.7|9579.3|9588.4|9586|9590.8|9588.4|9580.6|9578.4|491
1653897600000|2022-05-30 08:00:00|9588.3|9585.9|9585.7|9583.3|9588.3|9586.1|9582.5|9580.2|623
1653897900000|2022-05-30 08:05:00|9585.8|9583.4|9581.9|9579.5|9586.7|9584.3|9581.4|9579|527
1653898200000|2022-05-30 08:10:00|9582|9579.6|9586|9583.6|9587.2|9585.6|9579.8|9577.9|581
1653898500000|2022-05-30 08:15:00|9586.1|9583.7|9586.8|9584.4|9588|9585.6|9584|9582.1|574
1653898800000|2022-05-30 08:20:00|9586.2|9584.7|9588.9|9586.5|9589.3|9586.9|9584|9581.9|367
1653899100000|2022-05-30 08:25:00|9588.8|9586.4|9586|9583.6|9590.4|9588.8|9585.7|9583.3|478
1653899400000|2022-05-30 08:30:00|9585.9|9583.5|9584.3|9581.9|9586.1|9583.7|9582.8|9580.9|385
1653899700000|2022-05-30 08:35:00|9584.2|9581.8|9578.7|9576.3|9584.4|9582|9577.7|9575.6|490
1653900000000|2022-05-30 08:40:00|9578.8|9576.4|9580.5|9578.1|9581.3|9579|9577.1|9574.8|351
1653900300000|2022-05-30 08:45:00|9580.3|9577.9|9576.4|9574|9581|9578.6|9574.7|9572.6|365
1653900600000|2022-05-30 08:50:00|9576.6|9574.2|9576.5|9572.6|9578.3|9575.9|9574.9|9572.4|399
1653900900000|2022-05-30 08:55:00|9576.6|9572.8|9567.7|9565.3|9576.8|9573.9|9566.8|9564.4|625
1653901200000|2022-05-30 09:00:00|9567.8|9565.4|9571.1|9569.6|9571.4|9569.6|9566.7|9564.3|634
1653901500000|2022-05-30 09:05:00|9571.5|9569.1|9575.6|9573.2|9575.6|9573.7|9567.5|9565.1|629
1653901800000|2022-05-30 09:10:00|9575.8|9573.4|9577.6|9575.2|9578.4|9576.4|9574.9|9572.7|475
1653902100000|2022-05-30 09:15:00|9577.5|9575.1|9579.7|9577.3|9581|9578.6|9576.3|9574.4|555
1653902400000|2022-05-30 09:20:00|9579.8|9577.4|9576.5|9574.1|9581.7|9579.5|9576|9573.6|415
1653902700000|2022-05-30 09:25:00|9576.6|9574.2|9575.7|9573.3|9579.1|9576.7|9575.5|9573.1|443
1653903000000|2022-05-30 09:30:00|9575.8|9573.4|9574.5|9573|9579.3|9576.9|9574.1|9572|413
1653903300000|2022-05-30 09:35:00|9574.6|9573.1|9574.2|9572.7|9574.8|9573.1|9572.6|9570.6|326
1653903600000|2022-05-30 09:40:00|9574.4|9572|9575.1|9572.7|9575.3|9573.4|9573.5|9571.5|376
1653903900000|2022-05-30 09:45:00|9575|9572.6|9574.4|9572.9|9575.6|9573.5|9573.7|9571.8|300
1653904200000|2022-05-30 09:50:00|9574.8|9572.4|9574.4|9572|9576|9574|9572.9|9571|329
1653904500000|2022-05-30 09:55:00|9574.3|9571.9|9576.2|9573.8|9576.7|9574.3|9573.4|9571.1|268
1653904800000|2022-05-30 10:00:00|9576.3|9573.9|9578|9575.6|9578.9|9576.5|9574.5|9572.3|319
1653905100000|2022-05-30 10:05:00|9577.9|9575.5|9580.6|9579.1|9580.9|9579.1|9577.4|9575|232
1653905400000|2022-05-30 10:10:00|9580.5|9579|9587.9|9586.4|9588.8|9586.9|9580.5|9579|510
1653905700000|2022-05-30 10:15:00|9588.4|9586|9589.8|9587.4|9589.8|9587.8|9586.1|9584.2|416
1653906000000|2022-05-30 10:20:00|9589.7|9587.3|9590.8|9589.3|9593|9591|9589.4|9587.3|421
1653906300000|2022-05-30 10:25:00|9591.2|9588.8|9590.2|9587.8|9591.8|9589.8|9589.5|9587.4|367
1653906600000|2022-05-30 10:30:00|9590.1|9587.7|9586.3|9583.9|9591.7|9589.9|9585.6|9583.5|554
1653906900000|2022-05-30 10:35:00|9586.6|9584.2|9588.3|9585.9|9590.9|9589.1|9584.9|9582.8|757
1653907200000|2022-05-30 10:40:00|9588.4|9586|9588.3|9586.8|9588.9|9586.9|9585.2|9582.8|799
1653907500000|2022-05-30 10:45:00|9588.4|9586.9|9593.4|9591|9593.6|9591.5|9587.9|9585.8|878
1653907800000|2022-05-30 10:50:00|9593|9590.6|9596.7|9594.3|9597.5|9595.4|9592.5|9590.2|516
1653908100000|2022-05-30 10:55:00|9596.3|9594.8|9591.1|9588.7|9596.7|9594.8|9590.5|9588.5|320
1653908400000|2022-05-30 11:00:00|9591|9588.6|9589.5|9587.1|9591.4|9589.4|9587.9|9585.5|430
1653908700000|2022-05-30 11:05:00|9589.4|9587|9586.3|9583.9|9590|9587.6|9585.7|9583.8|547
1653909000000|2022-05-30 11:10:00|9586.4|9584|9587.8|9586.3|9589.7|9587.6|9585.8|9583.6|432
1653909300000|2022-05-30 11:15:00|9588.3|9585.9|9589.3|9586.9|9589.6|9587.4|9587|9584.6|360
1653909600000|2022-05-30 11:20:00|9589.2|9586.8|9595.5|9594|9596.1|9594.2|9587.2|9584.8|576
1653909900000|2022-05-30 11:25:00|9596|9593.6|9595.4|9593.9|9596.7|9594.5|9595.1|9593.1|296
1653910200000|2022-05-30 11:30:00|9595.2|9593.7|9598|9595.6|9598.3|9596.1|9595|9593.1|241
1653910500000|2022-05-30 11:35:00|9597.9|9595.5|9596.1|9593.7|9598.5|9596.6|9594.9|9593|326
1653910800000|2022-05-30 11:40:00|9596|9593.6|9597|9595.5|9599.1|9597.2|9595.7|9593.3|323
1653911100000|2022-05-30 11:45:00|9597.1|9595.6|9593.2|9590.8|9597.8|9595.7|9592.8|9590.7|341
1653911400000|2022-05-30 11:50:00|9593.3|9590.9|9590.5|9588.1|9593.4|9591|9589.6|9587.7|470
1653911700000|2022-05-30 11:55:00|9590.6|9588.2|9593.9|9591.5|9595.5|9593.5|9590.3|9588.1|577
1653912000000|2022-05-30 12:00:00|9593.8|9591.4|9593.1|9590.7|9595.2|9593.2|9592.8|9590.4|550
1653912300000|2022-05-30 12:05:00|9592.9|9590.5|9593.1|9590.7|9594.9|9592.7|9592.2|9589.8|425
1653912600000|2022-05-30 12:10:00|9593|9590.6|9594.8|9592.4|9595.5|9593.5|9592.7|9590.3|406
1653912900000|2022-05-30 12:15:00|9594.3|9592.8|9597.4|9595|9601.7|9599.3|9593.8|9591.7|550
1653913200000|2022-05-30 12:20:00|9597.5|9595.1|9599.5|9597.1|9601.4|9599.4|9596.5|9594.6|488
1653913500000|2022-05-30 12:25:00|9599.4|9597|9597.7|9596.2|9601.4|9599.3|9597.3|9595.2|496
1653913800000|2022-05-30 12:30:00|9598.3|9596.8|9598|9595.6|9599.9|9597.9|9596|9594|454
1653914100000|2022-05-30 12:35:00|9597.7|9595.3|9602.4|9600|9602.4|9600.1|9596.1|9594|651
1653914400000|2022-05-30 12:40:00|9602.2|9599.8|9603.6|9601.2|9607.8|9605.4|9600.9|9598.8|545
1653914700000|2022-05-30 12:45:00|9603.5|9601.1|9606.4|9604|9607.6|9605.2|9601.7|9599.3|490
1653915000000|2022-05-30 12:50:00|9606.1|9604.6|9604|9602.5|9606.6|9604.6|9601.3|9599.3|531
1653915300000|2022-05-30 12:55:00|9603.9|9602.4|9602.3|9599.9|9605.2|9603.7|9600.4|9598.9|542
1653915600000|2022-05-30 13:00:00|9602.4|9600|9600.7|9598.3|9604.3|9602.3|9599.2|9596.8|603
1653915900000|2022-05-30 13:05:00|9600.6|9598.2|9595.9|9593.5|9602|9599.6|9595.3|9593.5|526
1653916200000|2022-05-30 13:10:00|9595.8|9593.4|9597|9594.6|9599.7|9597.8|9595.4|9593.3|455
1653916500000|2022-05-30 13:15:00|9596.9|9594.5|9599.7|9597.3|9599.8|9597.7|9595.3|9593.4|415
1653916800000|2022-05-30 13:20:00|9598.7|9597.2|9599.2|9596.8|9600.7|9598.6|9597.6|9595.7|477
1653917100000|2022-05-30 13:25:00|9599.3|9596.9|9596.5|9594.1|9600.3|9598.1|9596|9594|443
1653917400000|2022-05-30 13:30:00|9596.4|9594|9593.2|9590.8|9596.9|9594.8|9592.3|9590.2|428
1653917700000|2022-05-30 13:35:00|9593.3|9590.9|9596|9593.6|9596.3|9594.4|9592.7|9590.7|358
1653918000000|2022-05-30 13:40:00|9596.1|9593.7|9596.2|9594.7|9596.8|9594.8|9594.7|9592.8|358
1653918300000|2022-05-30 13:45:00|9596|9594.5|9596.5|9594.1|9598.6|9596.7|9595.3|9593.3|365
1653918600000|2022-05-30 13:50:00|9596.4|9594|9595.9|9593.5|9597|9595.1|9594.1|9591.7|419
1653918900000|2022-05-30 13:55:00|9595.8|9593.4|9590.5|9589|9596.7|9594.7|9590.5|9589|547
1653919200000|2022-05-30 14:00:00|9590.6|9589.1|9589.5|9588|9591.3|9589.2|9588.6|9586.4|561
1653919500000|2022-05-30 14:05:00|9589.4|9587.9|9592.7|9590.3|9593|9591|9588.4|9586.5|455
1653919800000|2022-05-30 14:10:00|9592.8|9590.4|9590.1|9587.7|9593.5|9591.4|9589|9587.1|394
1653920100000|2022-05-30 14:15:00|9590.2|9587.8|9590|9587.6|9591|9589.2|9587|9585.2|614
1653920400000|2022-05-30 14:20:00|9590.1|9587.7|9589.2|9587.7|9592.6|9590.6|9588.3|9586.2|361
1653920700000|2022-05-30 14:25:00|9589.7|9587.3|9593.5|9591.1|9596|9594.5|9589.2|9587.2|452
1653921000000|2022-05-30 14:30:00|9593.6|9591.2|9588|9585.6|9593.8|9591.9|9587.4|9585.4|467
1653921300000|2022-05-30 14:35:00|9588.1|9585.7|9590.6|9588.2|9590.7|9588.7|9587.2|9585.1|557
1653921600000|2022-05-30 14:40:00|9590.5|9588.1|9587.3|9584.9|9591.4|9589.3|9584.8|9582.7|537
1653921900000|2022-05-30 14:45:00|9587.4|9585|9589.8|9587.4|9590|9587.9|9587.3|9584.9|371
1653922200000|2022-05-30 14:50:00|9589.7|9587.3|9583|9580.6|9589.9|9587.7|9581.8|9579.9|567
1653922500000|2022-05-30 14:55:00|9582.2|9580.7|9575.6|9574.1|9583.6|9581.5|9574.3|9571.9|824
1653922800000|2022-05-30 15:00:00|9575.5|9574|9575.6|9573.2|9577.6|9575.5|9573.9|9572.2|714
1653923100000|2022-05-30 15:05:00|9575.7|9573.3|9574|9571.6|9576.5|9574.4|9573.1|9571.4|409
1653923400000|2022-05-30 15:10:00|9573.9|9571.5|9569.9|9567.5|9574.3|9571.9|9569.2|9567.4|349
1653923700000|2022-05-30 15:15:00|9570|9567.6|9573.6|9571.2|9574.1|9571.7|9569.3|9567.2|366
1653924000000|2022-05-30 15:20:00|9573.7|9571.3|9574.2|9572.7|9577.7|9575.6|9573.6|9571.2|369
1653924300000|2022-05-30 15:25:00|9574.1|9571.8|9575.1|9572.7|9575.6|9573.4|9572.9|9570.8|369
1653924600000|2022-05-30 15:30:00|9575|9572.6|9577|9574.6|9577.4|9575.7|9573.9|9571.9|445
1653924900000|2022-05-30 15:35:00|9576.9|9574.5|9577.3|9574.9|9578.4|9576.3|9576.2|9574.3|324
1653925200000|2022-05-30 15:40:00|9577.2|9574.8|9577.8|9575.4|9578|9576.1|9574.9|9572.5|250
1653925500000|2022-05-30 15:45:00|9578|9575.6|9576.7|9574.3|9578|9576.1|9574.9|9572.9|276
1653925800000|2022-05-30 15:50:00|9576.6|9574.2|9577.3|9574.9|9578.6|9576.7|9575.9|9573.7|364
1653926100000|2022-05-30 15:55:00|9577.2|9574.8|9574.5|9572.1|9577.3|9575.1|9574.4|9572|248
1653926400000|2022-05-30 16:00:00|9574.3|9571.9|9576.4|9574|9576.9|9574.5|9574|9571.6|370
1653926700000|2022-05-30 16:05:00|9576.3|9573.9|9576.5|9574.1|9576.9|9574.5|9575|9572.6|302
1653927000000|2022-05-30 16:10:00|9576.6|9574.2|9575.4|9573|9577.1|9574.7|9574.8|9572.9|301
1653927300000|2022-05-30 16:15:00|9575.5|9573.1|9574.8|9572.4|9575.6|9573.5|9574.1|9572.2|293
1653927600000|2022-05-30 16:20:00|9574.7|9572.3|9574.3|9571.9|9574.9|9572.6|9574|9571.8|185
1653927900000|2022-05-30 16:25:00|9574.2|9571.8|9571.3|9568.9|9574.4|9572|9571.2|9568.8|359
1653928200000|2022-05-30 16:30:00|9571.4|9569|9574.6|9572.2|9574.7|9572.3|9570.2|9568.2|476
1653928500000|2022-05-30 16:35:00|9574.5|9572.1|9574|9571.6|9574.7|9572.3|9573.1|9570.7|418
1653928800000|2022-05-30 16:40:00|9573.9|9571.5|9577.7|9575.3|9578.7|9576.3|9573.5|9571.1|513
1653929100000|2022-05-30 16:45:00|9577.6|9575.2|9578|9575.6|9578.2|9575.8|9577.3|9574.9|314
1653929400000|2022-05-30 16:50:00|9578.1|9575.7|9577.7|9575.3|9578.4|9576|9577.4|9574.7|477
1653929700000|2022-05-30 16:55:00|9577.8|9575.4|9576.8|9574.4|9581.2|9578.8|9576.2|9573.8|494
1653930000000|2022-05-30 17:00:00|9576.7|9574.3|9574.3|9571.9|9577|9574.6|9573.6|9571.2|408
1653930300000|2022-05-30 17:05:00|9574.4|9572|9574.2|9571.8|9574.6|9572.2|9573.4|9571|322
1653930600000|2022-05-30 17:10:00|9574.1|9571.7|9576.9|9574.5|9577.1|9574.7|9573.6|9571.2|323
1653930900000|2022-05-30 17:15:00|9577|9574.6|9576.8|9574.4|9577.5|9575.1|9576.5|9574.1|416
1653931200000|2022-05-30 17:20:00|9576.7|9574.3|9575.6|9573.2|9577|9574.6|9575|9572.6|308
1653931500000|2022-05-30 17:25:00|9575.5|9573.1|9574.6|9572.2|9576.2|9573.6|9574.3|9571.7|534
1653931800000|2022-05-30 17:30:00|9574.7|9572.3|9573.9|9571.5|9574.8|9572.4|9573.5|9571.1|436
1653932100000|2022-05-30 17:35:00|9573.7|9571.3|9574.2|9571.8|9574.5|9572|9573.7|9571.3|313
1653932400000|2022-05-30 17:40:00|9574.4|9572|9575.1|9572.7|9575.2|9572.8|9573.1|9570.7|376
1653932700000|2022-05-30 17:45:00|9575|9572.6|9574.6|9572.2|9575.2|9572.8|9574.2|9571.8|308
1653933000000|2022-05-30 17:50:00|9574.5|9572.1|9574.5|9572.1|9574.8|9572.4|9574.1|9571.7|282
1653933300000|2022-05-30 17:55:00|9574.4|9572|9574.7|9572.3|9574.9|9572.5|9574.4|9572|169
1653933600000|2022-05-30 18:00:00|9574.6|9572.2|9574.6|9572.2|9575|9572.6|9574.2|9571.8|147
1653933900000|2022-05-30 18:05:00|9574.5|9572.1|9576.5|9573.9|9576.7|9574.2|9574.5|9572.1|279
1653934200000|2022-05-30 18:10:00|9576.4|9574|9578|9575.6|9578.1|9575.7|9576.2|9573.7|284
1653934500000|2022-05-30 18:15:00|9578.1|9575.7|9577.3|9574.9|9578.1|9575.7|9577.1|9574.7|318
1653934800000|2022-05-30 18:20:00|9577.2|9574.8|9576.9|9574.5|9577.4|9575|9576.6|9574.2|277
1653935100000|2022-05-30 18:25:00|9576.8|9574.4|9576.1|9573.7|9577.1|9574.7|9575.2|9572.8|387
1653935400000|2022-05-30 18:30:00|9576|9573.6|9576.2|9573.8|9576.6|9574.2|9576|9573.6|310
1653935700000|2022-05-30 18:35:00|9576|9573.6|9576.9|9574.5|9577|9574.6|9576|9573.6|274
1653936000000|2022-05-30 18:40:00|9576.8|9574.4|9577.2|9574.8|9578.2|9576|9576.6|9574.4|313
1653936300000|2022-05-30 18:45:00|9577.3|9574.9|9576.6|9575.1|9577.4|9575.5|9576.5|9574.6|111
1653936600000|2022-05-30 18:50:00|9576.7|9575.2|9578.5|9576.1|9578.7|9576.7|9576.6|9574.8|247
1653936900000|2022-05-30 18:55:00|9578.4|9576|9576.1|9573.7|9579.4|9577.1|9575.9|9573.7|213
1653937200000|2022-05-30 19:00:00|9575.9|9573.5|9575.8|9573.4|9577.1|9574.2|9574|9571.6|286
1653937500000|2022-05-30 19:05:00|9575.9|9573.5|9575.6|9573.2|9576|9573.6|9575.3|9572.9|202
1653937800000|2022-05-30 19:10:00|9575.5|9573.1|9578.2|9575.8|9578.4|9576|9575.4|9573|337
1653938100000|2022-05-30 19:15:00|9578.1|9575.7|9577.7|9575.3|9578.6|9576.2|9577.5|9574.9|384
1653938400000|2022-05-30 19:20:00|9577.9|9575.4|9578.2|9575.5|9578.5|9575.9|9577.7|9575.1|502
1653938700000|2022-05-30 19:25:00|9578.1|9575.4|9576.8|9574.1|9578.2|9575.4|9576.3|9573.8|523
1653939000000|2022-05-30 19:30:00|9577|9574|9576.8|9574.4|9577.3|9574.8|9576.1|9573.7|410
1653939300000|2022-05-30 19:35:00|9576.9|9574.5|9577.5|9575.1|9577.7|9575.3|9576.8|9574.4|319
1653939600000|2022-05-30 19:40:00|9577.4|9575|9577.1|9574.7|9577.6|9575.1|9577.1|9574.7|210
1653939900000|2022-05-30 19:45:00|9577.3|9574.9|9577.5|9575.1|9577.6|9575.2|9577.1|9574.7|216
1653940200000|2022-05-30 19:50:00|9577.3|9574.9|9577.5|9575.1|9577.9|9575.5|9577|9574.6|241
1653940500000|2022-05-30 19:55:00|9577.6|9575.2|9576.5|9574.1|9577.6|9575.2|9576.3|9573.9|277
1653940800000|2022-05-30 20:00:00|9576.3|9573.9|9574.5|9572.1|9576.3|9573.9|9572.7|9569.9|411
1653941100000|2022-05-30 20:05:00|9574.4|9572|9573.3|9570.3|9575.2|9572.8|9572.9|9569.8|326
1653941400000|2022-05-30 20:10:00|9573.2|9570.2|9575.3|9572.9|9575.8|9573|9571.9|9569.4|292
1653941700000|2022-05-30 20:15:00|9575.2|9572.8|9575.4|9573|9575.9|9573.1|9575.2|9572.3|231
1653942000000|2022-05-30 20:20:00|9575.7|9573.2|9575.7|9573.3|9576.5|9573.3|9575.4|9571.8|608
1653942300000|2022-05-30 20:25:00|9575.6|9573.1|9575.7|9572.5|9577.2|9574.5|9575|9572.2|277
1653942600000|2022-05-30 20:30:00|9575.6|9572.7|9575.2|9572.8|9575.8|9573|9575.1|9572.1|195
1653942900000|2022-05-30 20:35:00|9575.4|9572.7|9575.4|9573|9575.6|9573.2|9575|9572.5|127
1653943200000|2022-05-30 20:40:00|9575.5|9573.1|9575.4|9573|9576.2|9573.2|9575.1|9571.8|123
1653943500000|2022-05-30 20:45:00|9575.5|9572.6|9575.5|9572.1|9576.6|9573.2|9574.4|9571.2|230
1653943800000|2022-05-30 20:50:00|9575.3|9571.9|9576.2|9571.4|9576.2|9573.4|9575|9571.4|174
1653944100000|2022-05-30 20:55:00|9576|9572.2|9577|9567|9578.6|9572.3|9574.4|9566|302
1653944700000|2022-05-30 21:05:00|9579.4|9569.4|9580.1|9570.1|9580.1|9570.1|9579.4|9569.4|3
1653945600000|2022-05-30 21:20:00|9580.3|9570.3|9577.3|9567.3|9580.3|9570.3|9577.3|9567.3|2
1653945900000|2022-05-30 21:25:00|9580.3|9570.3|9580.1|9570.1|9580.3|9570.3|9580.1|9570.1|2
1653946200000|2022-05-30 21:30:00|9575.6|9565.6|9572.6|9562.6|9579.2|9569.2|9572.6|9562.6|21
1653946500000|2022-05-30 21:35:00|9577.5|9567.5|9581.5|9571.5|9582|9572|9572|9562|29
1653946800000|2022-05-30 21:40:00|9581.2|9571.2|9580.3|9570.3|9582.8|9572.8|9578.8|9568.8|29
1653947100000|2022-05-30 21:45:00|9582.6|9572.6|9580.5|9570.5|9582.6|9572.6|9575.6|9565.6|59
1653947400000|2022-05-30 21:50:00|9580.1|9570.1|9582.5|9572.5|9583|9573|9577.5|9567.5|54
1653947700000|2022-05-30 21:55:00|9579.4|9569.4|9583.8|9573.8|9585.3|9575.3|9578|9568|39
1653948000000|2022-05-30 22:00:00|9581|9571|9577.7|9573.4|9582.1|9574.5|9569.2|9559.2|390
1653948300000|2022-05-30 22:05:00|9577.6|9573.5|9577.3|9574|9580.9|9574.7|9576.6|9572.7|210
1653948600000|2022-05-30 22:10:00|9577.2|9574.1|9576.9|9574.2|9579.4|9574.6|9576.7|9572|173
1653948900000|2022-05-30 22:15:00|9576.8|9573.8|9577|9574.5|9579.5|9574.7|9576.6|9572|214
1653949200000|2022-05-30 22:20:00|9577.9|9573.6|9579.2|9576.5|9581.4|9577.1|9577.4|9573.6|272
1653949500000|2022-05-30 22:25:00|9579.3|9576.4|9579.6|9576|9580.7|9576.9|9578.7|9575|160
1653949800000|2022-05-30 22:30:00|9579.1|9576.3|9580|9577.1|9581.7|9577.8|9578.8|9574.6|393
1653950100000|2022-05-30 22:35:00|9579.9|9577.2|9580.3|9577.9|9581.1|9578|9579|9576.6|246
1653950400000|2022-05-30 22:40:00|9580.7|9577.6|9579.6|9577.2|9580.7|9578|9579|9576.5|211
1653950700000|2022-05-30 22:45:00|9579.5|9577.1|9580.2|9577.8|9580.9|9578.2|9579.4|9576.5|223
1653951000000|2022-05-30 22:50:00|9580.1|9577.7|9581.5|9579.1|9581.9|9579.5|9579.5|9577.5|191
1653951300000|2022-05-30 22:55:00|9581.4|9579|9581.8|9579.3|9582.9|9579.9|9581.4|9578.9|268
1653951600000|2022-05-30 23:00:00|9581.7|9579.4|9582.8|9580.4|9583|9580.8|9580.9|9578.8|277
1653951900000|2022-05-30 23:05:00|9582.7|9580.3|9583.1|9580.7|9583.3|9581.2|9582.1|9579.7|191
1653952200000|2022-05-30 23:10:00|9583|9580.6|9581.9|9579.5|9583.1|9580.7|9581.4|9579.2|178
1653952500000|2022-05-30 23:15:00|9581.8|9579.4|9581.3|9578.9|9585.1|9582.7|9580.6|9578.6|317
1653952800000|2022-05-30 23:20:00|9581.4|9579|9581.8|9579.4|9583|9580.6|9580.7|9578.7|205
1653953100000|2022-05-30 23:25:00|9581.9|9579.5|9583.9|9581.5|9584|9581.6|9581.2|9579.2|297
1653953400000|2022-05-30 23:30:00|9583.8|9581.4|9582.7|9580.3|9583.9|9581.5|9581.1|9578.9|388
1653953700000|2022-05-30 23:35:00|9582.6|9580.2|9582.6|9580.2|9583.8|9581.4|9581.4|9579.1|337
1653954000000|2022-05-30 23:40:00|9582.5|9580.1|9584|9581.6|9584.8|9582.4|9582.4|9580|296
1653954300000|2022-05-30 23:45:00|9583.9|9581.5|9583.5|9581.1|9584.3|9581.9|9582.6|9580.2|279
1653954600000|2022-05-30 23:50:00|9583.4|9581|9583.7|9581.3|9584.7|9582.3|9582.7|9580.5|266
1653954900000|2022-05-30 23:55:00|9583.6|9581.2|9584.3|9581.9|9584.4|9582.5|9583.3|9581.1|287
1653955200000|2022-05-31 00:00:00|9584.2|9581.8|9586.2|9583.8|9587.5|9585.5|9583.4|9581|401
1653955500000|2022-05-31 00:05:00|9586.3|9583.9|9585.7|9584.2|9586.7|9584.7|9584.1|9582.1|316
1653955800000|2022-05-31 00:10:00|9586|9583.6|9588.3|9586.8|9588.7|9586.8|9585.4|9583.5|417
1653956100000|2022-05-31 00:15:00|9588.2|9586.7|9593.7|9591.3|9594.3|9592|9587.2|9585.5|449
1653956400000|2022-05-31 00:20:00|9593.6|9591.2|9604.5|9602.1|9607|9604.6|9592.6|9590.7|593
1653956700000|2022-05-31 00:25:00|9604.6|9602.2|9610|9607.6|9610.1|9607.7|9603.7|9601.7|468
1653957000000|2022-05-31 00:30:00|9610.1|9607.7|9609.2|9606.8|9611.7|9609.3|9608.3|9606.1|589
1653957300000|2022-05-31 00:35:00|9609.1|9606.7|9607.6|9605.2|9610.2|9607.8|9605.9|9603.5|470
1653957600000|2022-05-31 00:40:00|9607.7|9605.3|9609.7|9607.3|9610.4|9608.3|9606.9|9604.8|458
1653957900000|2022-05-31 00:45:00|9610.1|9608.6|9611.7|9609.3|9612.9|9610.5|9609.1|9607|592
1653958200000|2022-05-31 00:50:00|9611.6|9609.2|9606.6|9604.2|9612|9610.3|9605.6|9603.2|632
1653958500000|2022-05-31 00:55:00|9606.8|9604.4|9612.3|9609.9|9613.9|9611.5|9606.4|9604|673
1653958800000|2022-05-31 01:00:00|9612.7|9610.3|9611.8|9609.4|9615.2|9612.8|9611.7|9609.3|577
1653959100000|2022-05-31 01:05:00|9611.7|9609.3|9608|9605.6|9615.2|9612.8|9607.9|9605.5|675
1653959400000|2022-05-31 01:10:00|9608.2|9605.8|9606.9|9604.5|9608.3|9606.3|9603.8|9601.5|608
1653959700000|2022-05-31 01:15:00|9607|9604.6|9609.7|9607.3|9611.1|9608.7|9605.8|9603.4|429
1653960000000|2022-05-31 01:20:00|9609.8|9607.4|9608.2|9605.8|9611.6|9609.6|9607|9604.6|580
1653960300000|2022-05-31 01:25:00|9608.1|9605.7|9606.8|9604.4|9608.6|9606.6|9605.7|9603.7|467
1653960600000|2022-05-31 01:30:00|9606.5|9604.1|9609.7|9607.3|9609.9|9607.5|9604.6|9602.8|590
1653960900000|2022-05-31 01:35:00|9610.2|9607.8|9609|9606.6|9612.9|9610.5|9608.9|9606.5|659
1653961200000|2022-05-31 01:40:00|9609.3|9606.9|9603.4|9601|9609.3|9606.9|9603|9600.9|577
1653961500000|2022-05-31 01:45:00|9603.3|9600.9|9603.8|9601.4|9604.3|9602.2|9601.2|9598.8|515
1653961800000|2022-05-31 01:50:00|9604|9601.6|9605|9602.6|9608.1|9605.9|9603.1|9601.2|597
1653962100000|2022-05-31 01:55:00|9605.3|9602.9|9603.5|9601.1|9606.2|9604.1|9602.4|9600.4|616
1653962400000|2022-05-31 02:00:00|9603.6|9601.2|9602.5|9600.1|9604.5|9602.7|9600.8|9598.9|560
1653962700000|2022-05-31 02:05:00|9602.4|9600|9600.3|9597.9|9602.8|9600.4|9599.7|9597.8|402
1653963000000|2022-05-31 02:10:00|9599.5|9598|9599.9|9598.4|9600.7|9598.7|9598.9|9597|458
1653963300000|2022-05-31 02:15:00|9599.8|9598.3|9601.5|9599.1|9602.8|9600.8|9599.4|9597.5|412
1653963600000|2022-05-31 02:20:00|9601.2|9599.7|9601.5|9600|9602.4|9600.4|9600.1|9598.1|372
1653963900000|2022-05-31 02:25:00|9601.4|9599.9|9598.9|9597.4|9601.5|9600|9598.3|9596.8|485
1653964200000|2022-05-31 02:30:00|9599.2|9596.8|9602.9|9600.5|9603.9|9602|9598.5|9596.7|474
1653964500000|2022-05-31 02:35:00|9603|9600.6|9601.4|9599|9605.2|9603.2|9598.9|9596.7|428
1653964800000|2022-05-31 02:40:00|9601.5|9599.1|9600.5|9598.1|9601.5|9599.7|9599.6|9597.7|242
1653965100000|2022-05-31 02:45:00|9600.6|9598.2|9601.5|9599.1|9602.1|9600.2|9599.8|9597.7|356
1653965400000|2022-05-31 02:50:00|9601.6|9599.2|9603.3|9601.8|9605.4|9603.6|9598.7|9596.9|540
1653965700000|2022-05-31 02:55:00|9603.2|9601.7|9601.3|9599.8|9603.9|9601.9|9600.9|9599|317
1653966000000|2022-05-31 03:00:00|9601.1|9599.6|9599.2|9597.7|9601.8|9600.1|9599.1|9597.3|335
1653966300000|2022-05-31 03:05:00|9599.4|9597.9|9596.7|9594.3|9600.1|9598.1|9595.9|9593.6|345
1653966600000|2022-05-31 03:10:00|9596.8|9594.4|9596.3|9593.9|9598.3|9596.2|9595.7|9593.6|427
1653966900000|2022-05-31 03:15:00|9596.4|9594|9595.2|9592.8|9596.9|9594.8|9594.4|9592.5|413
1653967200000|2022-05-31 03:20:00|9595.4|9593|9596.2|9593.8|9596.3|9593.9|9593.9|9592|236
1653967500000|2022-05-31 03:25:00|9596.3|9593.9|9597.8|9595.4|9598.6|9596.6|9595.3|9593.2|326
1653967800000|2022-05-31 03:30:00|9597.4|9595|9597|9595.5|9597.9|9596|9596|9593.9|306
1653968100000|2022-05-31 03:35:00|9597.5|9595.1|9597.2|9594.8|9597.7|9595.8|9595.6|9593.2|246
1653968400000|2022-05-31 03:40:00|9597.3|9594.9|9596.8|9594.4|9597.9|9596|9595.8|9594|318
1653968700000|2022-05-31 03:45:00|9596.7|9594.3|9596.8|9594.4|9597.5|9595.4|9595.6|9593.2|285
1653969000000|2022-05-31 03:50:00|9596.9|9594.5|9596.1|9594.6|9597.1|9595|9595.7|9593.8|255
1653969300000|2022-05-31 03:55:00|9595.9|9594.4|9595.4|9593|9596.4|9594.6|9593.7|9592|358
1653969600000|2022-05-31 04:00:00|9595.2|9592.8|9595.4|9593|9595.5|9593.6|9593.7|9591.9|305
1653969900000|2022-05-31 04:05:00|9595.5|9593.1|9594.3|9592.8|9595.5|9593.3|9593.5|9591.6|267
1653970200000|2022-05-31 04:10:00|9594.2|9592.7|9594.6|9593.1|9595.6|9593.8|9593.9|9591.8|272
1653970500000|2022-05-31 04:15:00|9594.8|9592.4|9593.6|9591.2|9595.2|9593.1|9593.3|9591.2|255
1653970800000|2022-05-31 04:20:00|9593.3|9591.8|9597.1|9595.6|9597.2|9595.6|9593.1|9591.3|348
1653971100000|2022-05-31 04:25:00|9597|9595.5|9596.6|9594.2|9597.9|9596|9595.1|9593|482
1653971400000|2022-05-31 04:30:00|9596.7|9594.3|9599.1|9596.7|9600.4|9598.3|9596.5|9594.2|393
1653971700000|2022-05-31 04:35:00|9599|9596.6|9599.7|9597.3|9600.6|9598.7|9598.6|9596.6|363
1653972000000|2022-05-31 04:40:00|9599.9|9597.5|9599.1|9596.7|9600|9597.6|9597.6|9595.6|409
1653972300000|2022-05-31 04:45:00|9599.2|9596.8|9599.7|9597.3|9600.3|9598.3|9598|9595.8|325
1653972600000|2022-05-31 04:50:00|9599.8|9597.4|9600.3|9597.9|9600.9|9598.8|9599.2|9596.9|328
1653972900000|2022-05-31 04:55:00|9600.2|9597.8|9601.7|9599.3|9602.1|9600|9599.6|9597.4|250
1653973200000|2022-05-31 05:00:00|9601.4|9599|9601.1|9598.7|9602.6|9600.6|9600.2|9597.8|346
1653973500000|2022-05-31 05:05:00|9600.9|9598.5|9601.5|9599.1|9602.4|9600.4|9600.1|9598|332
1653973800000|2022-05-31 05:10:00|9601.4|9599|9599|9596.6|9602|9599.6|9598.1|9596.1|299
1653974100000|2022-05-31 05:15:00|9599.1|9596.7|9597.8|9595.4|9599.3|9596.9|9597.2|9594.8|180
1653974400000|2022-05-31 05:20:00|9597.9|9595.5|9597.6|9595.2|9598.4|9596.1|9597|9595|288
1653974700000|2022-05-31 05:25:00|9597.5|9595.1|9597.2|9594.8|9598.8|9596.9|9596.6|9594.2|272
1653975000000|2022-05-31 05:30:00|9597.3|9594.9|9596.1|9593.7|9597.7|9595.5|9594.4|9592.4|276
1653975300000|2022-05-31 05:35:00|9596|9593.6|9597.4|9595|9598.3|9596.3|9595.2|9592.8|305
1653975600000|2022-05-31 05:40:00|9597.5|9595.1|9596.6|9594.2|9597.9|9595.5|9595.7|9593.3|358
1653975900000|2022-05-31 05:45:00|9596.5|9594.1|9597.4|9595|9598.2|9596.1|9596.4|9594|328
1653976200000|2022-05-31 05:50:00|9596.9|9595.4|9598.7|9596.3|9599|9596.6|9596.1|9593.9|224
1653976500000|2022-05-31 05:55:00|9598.8|9596.4|9602.2|9599.8|9602.4|9600.5|9598.7|9596.3|472
1653976800000|2022-05-31 06:00:00|9602.5|9600.1|9599.8|9597.4|9602.5|9600.1|9599.5|9597.2|491
1653977100000|2022-05-31 06:05:00|9599.9|9597.5|9596.3|9593.9|9602.1|9600.1|9594.7|9592.7|535
1653977400000|2022-05-31 06:10:00|9596.2|9593.8|9590.6|9588.2|9596.6|9594.6|9590.6|9588.2|511
1653977700000|2022-05-31 06:15:00|9590.7|9588.3|9592.3|9589.9|9595.5|9593.1|9590.6|9588.2|640
1653978000000|2022-05-31 06:20:00|9592.7|9590.3|9595.7|9594.2|9596.2|9594.2|9591.7|9589.7|629
1653978300000|2022-05-31 06:25:00|9596|9593.6|9597.1|9594.7|9600.3|9597.9|9595.6|9593.5|615
1653978600000|2022-05-31 06:30:00|9597.2|9594.8|9595.9|9593.5|9598.5|9596.6|9595.4|9593.3|566
1653978900000|2022-05-31 06:35:00|9595.8|9593.4|9607.9|9605.5|9608.1|9605.7|9595.8|9593.4|807
1653979200000|2022-05-31 06:40:00|9607.8|9605.3|9603.8|9601.4|9607.8|9605.4|9603.4|9601.3|625
1653979500000|2022-05-31 06:45:00|9603.9|9601.5|9605|9602.6|9606.8|9604.4|9600.2|9598.3|710
1653979800000|2022-05-31 06:50:00|9604.9|9603.4|9606.2|9603.8|9608.3|9606.2|9604|9602.1|575
1653980100000|2022-05-31 06:55:00|9606.1|9603.7|9605.6|9603|9607.9|9605.5|9603.5|9601.5|700
1653980400000|2022-05-31 07:00:00|9605.7|9603.2|9603.1|9600.7|9606.6|9604.7|9601.1|9598.7|851
1653980700000|2022-05-31 07:05:00|9602.7|9601.2|9603.8|9601.4|9606.1|9603.7|9602.6|9600.4|590
1653981000000|2022-05-31 07:10:00|9603.7|9601.3|9604.5|9602.1|9605.6|9604.1|9602.3|9599.9|442
1653981300000|2022-05-31 07:15:00|9604.4|9602|9606.9|9604.5|9607.4|9605.1|9603.3|9601.2|415
1653981600000|2022-05-31 07:20:00|9606.7|9604.3|9608.9|9606.5|9609.7|9607.4|9604.3|9602.2|494
1653981900000|2022-05-31 07:25:00|9609|9606.6|9608.7|9606.3|9609.3|9606.9|9607.1|9604.9|531
1653982200000|2022-05-31 07:30:00|9608.6|9606.2|9609.4|9607|9610.6|9608.2|9606|9603.8|599
1653982500000|2022-05-31 07:35:00|9609.5|9607.1|9610.5|9609|9612.5|9610.7|9608.1|9606.1|591
1653982800000|2022-05-31 07:40:00|9610.3|9608.8|9611.7|9610.2|9613.4|9611.5|9606|9604.5|505
1653983100000|2022-05-31 07:45:00|9612.1|9609.7|9612.4|9610|9614.5|9612.4|9611.5|9609.4|388
1653983400000|2022-05-31 07:50:00|9612.5|9610.1|9612.1|9609.7|9613.5|9611.1|9611.5|9609.1|376
1653983700000|2022-05-31 07:55:00|9612.2|9609.8|9612.5|9610.1|9614.5|9613|9610.1|9608.1|448
1653984000000|2022-05-31 08:00:00|9612.4|9610|9608.9|9606.5|9613.6|9611.6|9608|9606.4|546
1653984300000|2022-05-31 08:05:00|9608.8|9606.4|9606.8|9604.4|9610.7|9608.6|9604.4|9602.4|528
1653984600000|2022-05-31 08:10:00|9606.9|9604.5|9604.4|9602.9|9609.7|9607.3|9604|9602|361
1653984900000|2022-05-31 08:15:00|9604.3|9602.8|9605.4|9603|9607.2|9605|9604|9602|456
1653985200000|2022-05-31 08:20:00|9604.7|9603.2|9610.4|9608|9611.4|9609.2|9604.7|9603|482
1653985500000|2022-05-31 08:25:00|9610.3|9607.9|9610.4|9608|9610.8|9608.9|9608.7|9606.7|437
1653985800000|2022-05-31 08:30:00|9610.6|9608.2|9606.6|9604.2|9610.6|9608.6|9606.1|9604.1|446
1653986100000|2022-05-31 08:35:00|9606.7|9604.3|9606.8|9604.4|9607.7|9606|9605.9|9604|460
1653986400000|2022-05-31 08:40:00|9606.9|9604.5|9612.8|9610.4|9612.8|9610.4|9605.8|9603.9|528
1653986700000|2022-05-31 08:45:00|9612.7|9610.3|9616.8|9614.4|9617|9615|9612|9610.1|454
1653987000000|2022-05-31 08:50:00|9616.3|9614.8|9612.9|9611.4|9617.8|9615.8|9611.9|9610.2|443
1653987300000|2022-05-31 08:55:00|9612.7|9611.2|9609.9|9607.5|9616.2|9614.3|9608.2|9606|642
1653987600000|2022-05-31 09:00:00|9609.8|9607.4|9603.6|9601.2|9614.8|9612.4|9600.4|9598|624
1653987900000|2022-05-31 09:05:00|9603.5|9601.1|9600.1|9598.6|9605.4|9603.6|9599.2|9597.4|604
1653988200000|2022-05-31 09:10:00|9600.6|9598.2|9596|9593.6|9601.2|9599.4|9595.3|9593|485
1653988500000|2022-05-31 09:15:00|9596.1|9593.7|9587.3|9584.9|9596.6|9594.3|9586.2|9584.4|638
1653988800000|2022-05-31 09:20:00|9587|9584.6|9585.1|9582.7|9588|9586.3|9583.8|9581.9|604
1653989100000|2022-05-31 09:25:00|9585|9582.6|9584.6|9582.2|9585.9|9583.8|9580.2|9578.2|496
1653989400000|2022-05-31 09:30:00|9584.7|9582.3|9587.4|9585|9589.8|9587.8|9584.1|9582.2|420
1653989700000|2022-05-31 09:35:00|9587.3|9584.9|9588.8|9587.3|9591|9588.6|9586.1|9584.1|606
1653990000000|2022-05-31 09:40:00|9589.3|9586.9|9588.5|9587|9589.7|9587.6|9586.8|9585.1|485
1653990300000|2022-05-31 09:45:00|9588.3|9586.8|9588|9585.6|9588.9|9587.2|9584.5|9582.8|451
1653990600000|2022-05-31 09:50:00|9587.6|9586.1|9590.9|9589.4|9591.1|9589.6|9587.1|9585|407
1653990900000|2022-05-31 09:55:00|9591|9589.5|9600.5|9599|9601|9599.4|9591|9589.5|623
1653991200000|2022-05-31 10:00:00|9600.4|9598.9|9598.8|9596.4|9603.1|9601.3|9597.4|9595.4|491
1653991500000|2022-05-31 10:05:00|9598.6|9596.2|9597.3|9594.9|9598.8|9596.6|9594.8|9592.7|605
1653991800000|2022-05-31 10:10:00|9597.4|9595|9593.2|9590.8|9597.4|9595.2|9592.4|9590.4|566
1653992100000|2022-05-31 10:15:00|9593.1|9590.7|9594.4|9592|9596.3|9594.3|9592.4|9590.3|322
1653992400000|2022-05-31 10:20:00|9594.3|9591.9|9593.2|9590.8|9595.7|9593.7|9592.8|9590.7|341
1653992700000|2022-05-31 10:25:00|9593.3|9590.9|9592.8|9591.3|9593.5|9591.5|9591.1|9589.1|332
1653993000000|2022-05-31 10:30:00|9592.7|9591.2|9586.7|9585.2|9593|9591.2|9586.4|9584|375
1653993300000|2022-05-31 10:35:00|9586.8|9585.3|9589.7|9587.3|9591|9588.8|9586.5|9584.6|456
1653993600000|2022-05-31 10:40:00|9589.6|9587.2|9590.9|9588.5|9591.3|9589.8|9588.2|9586.4|305
1653993900000|2022-05-31 10:45:00|9591|9588.6|9594.5|9593|9595|9593|9589.2|9587.3|283
1653994200000|2022-05-31 10:50:00|9594.6|9593.1|9602.3|9599.9|9602.3|9600.3|9594.3|9592.7|878
1653994500000|2022-05-31 10:55:00|9602.2|9599.8|9598.7|9596.3|9608.3|9606.1|9595.5|9593.7|1238
1653994800000|2022-05-31 11:00:00|9598.8|9596.4|9601.6|9599.2|9602.8|9600.4|9595.5|9593.4|971
1653995100000|2022-05-31 11:05:00|9601.7|9599.3|9603.5|9601.1|9604.3|9602.2|9600.2|9598.3|537
1653995400000|2022-05-31 11:10:00|9603.4|9601|9599.4|9597.9|9604.2|9602.3|9599.3|9597.3|410
1653995700000|2022-05-31 11:15:00|9599.5|9598|9601.9|9599.5|9602.1|9600.2|9597.8|9596.3|353
1653996000000|2022-05-31 11:20:00|9601.7|9600.2|9607.4|9605.9|9607.8|9606|9601.7|9600.2|433
1653996300000|2022-05-31 11:25:00|9607.3|9605.8|9605.2|9603.7|9608.9|9607|9604|9602|468
1653996600000|2022-05-31 11:30:00|9605.6|9603.2|9604.2|9602.7|9605.8|9604|9601.8|9599.9|517
1653996900000|2022-05-31 11:35:00|9604|9602.5|9601.3|9599.8|9604.5|9602.8|9599.6|9598.1|326
1653997200000|2022-05-31 11:40:00|9601.1|9599.6|9603.2|9600.8|9603.7|9601.7|9600.3|9598.7|276
1653997500000|2022-05-31 11:45:00|9602.7|9601.2|9603.1|9601.6|9603.6|9601.9|9600.7|9599.2|376
1653997800000|2022-05-31 11:50:00|9602.9|9601.4|9601.3|9599.8|9603.4|9601.9|9601|9599.5|317
1653998100000|2022-05-31 11:55:00|9600.4|9598.9|9596.5|9594.1|9603.3|9601.6|9595.7|9594.1|537
1653998400000|2022-05-31 12:00:00|9596.1|9594.6|9597.7|9595.3|9598.6|9597|9594.4|9592.8|734
1653998700000|2022-05-31 12:05:00|9597.8|9595.4|9596|9594.5|9599.1|9597.4|9594.8|9592.8|680
1653999000000|2022-05-31 12:10:00|9596.3|9593.9|9597.5|9595.1|9599.2|9597.7|9595.4|9593.6|593
1653999300000|2022-05-31 12:15:00|9597.7|9595.3|9601.5|9600|9605.9|9603.5|9597.6|9595.3|706
1653999600000|2022-05-31 12:20:00|9601.6|9600.1|9605.5|9603.1|9606.2|9604.4|9595.6|9593.6|742
1653999900000|2022-05-31 12:25:00|9605.4|9603|9609.2|9606.8|9611.7|9609.7|9604.7|9602.7|625
1654000200000|2022-05-31 12:30:00|9609.3|9606.9|9613.9|9611.5|9614.9|9612.5|9603.8|9602.3|833
1654000500000|2022-05-31 12:35:00|9613.4|9611.9|9611|9608.6|9613.4|9611.9|9607.8|9605.9|832
1654000800000|2022-05-31 12:40:00|9610.7|9609.2|9610.4|9608.9|9616.2|9614.4|9609.1|9607.6|865
1654001100000|2022-05-31 12:45:00|9610.5|9609|9612.2|9609.8|9612.7|9610.6|9609.1|9607.5|631
1654001400000|2022-05-31 12:50:00|9611.3|9609.3|9615.5|9613.1|9616|9613.7|9608.5|9606.7|754
1654001700000|2022-05-31 12:55:00|9615.4|9613|9614.6|9612.2|9621.7|9619.3|9611.7|9609.3|874
1654002000000|2022-05-31 13:00:00|9614.5|9612.1|9611.8|9609.4|9614.5|9612.1|9608|9606.1|698
1654002300000|2022-05-31 13:05:00|9611.7|9609.3|9611.3|9608.9|9612.9|9610.9|9607.7|9605.9|641
1654002600000|2022-05-31 13:10:00|9610.9|9609.4|9598.3|9595.9|9611.7|9609.7|9597.1|9594.7|734
1654002900000|2022-05-31 13:15:00|9598.1|9595.7|9594.3|9591.9|9599.8|9597.4|9591.8|9589.7|686
1654003200000|2022-05-31 13:20:00|9594.4|9592|9592.3|9589.9|9595.8|9593.4|9586.6|9584.2|673
1654003500000|2022-05-31 13:25:00|9592.1|9589.7|9588.2|9585.8|9592.1|9589.7|9585|9583|552
1654003800000|2022-05-31 13:30:00|9588.1|9585.7|9592.3|9590.8|9593|9591|9584.3|9582.3|898
1654004100000|2022-05-31 13:35:00|9592.1|9590.6|9590.8|9589.3|9593.7|9591.7|9589.7|9588|532
1654004400000|2022-05-31 13:40:00|9590.7|9589.2|9596.8|9594.4|9597.3|9594.9|9590.7|9588.8|597
1654004700000|2022-05-31 13:45:00|9596.1|9593.7|9596.5|9595|9601.4|9599.1|9594.5|9592.3|761
1654005000000|2022-05-31 13:50:00|9596.4|9594.9|9592.3|9590.8|9599.4|9597.2|9591|9588.6|835
1654005300000|2022-05-31 13:55:00|9592.4|9590.9|9594.5|9592.1|9596.7|9594.7|9589.4|9587.6|785
1654005600000|2022-05-31 14:00:00|9594.4|9592|9602.4|9600.9|9603.2|9601.3|9593.8|9592|957
1654005900000|2022-05-31 14:05:00|9602.3|9600.8|9602.7|9600.3|9603.1|9601|9590.8|9589.3|909
1654006200000|2022-05-31 14:10:00|9602.6|9600.2|9591.5|9590|9602.7|9600.3|9591.4|9589.8|788
1654006500000|2022-05-31 14:15:00|9591.4|9589.9|9600.5|9599|9602.9|9601|9591.4|9589.6|859
1654006800000|2022-05-31 14:20:00|9600.4|9598.9|9595.4|9593|9602|9600|9592.9|9590.9|895
1654007100000|2022-05-31 14:25:00|9595.1|9593.6|9591|9588.6|9602.5|9600.1|9590.9|9588.5|1043
1654007400000|2022-05-31 14:30:00|9591.1|9588.7|9588.2|9585.8|9593.2|9591.7|9587.2|9585.3|889
1654007700000|2022-05-31 14:35:00|9587.7|9586.2|9582.5|9581|9590.7|9588.8|9582.5|9580.4|879
1654008000000|2022-05-31 14:40:00|9583|9580.6|9573.6|9571.2|9583.1|9581.3|9572.9|9571|991
1654008300000|2022-05-31 14:45:00|9573.5|9571.1|9576|9573.6|9579|9576.8|9570.5|9568.1|1074
1654008600000|2022-05-31 14:50:00|9575.9|9573.5|9575.4|9573.9|9578.9|9576.7|9570.4|9568.5|1109
1654008900000|2022-05-31 14:55:00|9575.5|9574|9586.3|9584.8|9598.5|9596.1|9574.8|9573|1544
1654009200000|2022-05-31 15:00:00|9586.4|9584.9|9587|9584.6|9590.5|9588.1|9584.3|9582.4|1400
1654009500000|2022-05-31 15:05:00|9586.9|9584.5|9586.2|9583.8|9589.8|9587.4|9580.9|9578.6|809
1654009800000|2022-05-31 15:10:00|9586.3|9583.9|9579.2|9577.7|9588.8|9586.4|9576.7|9574.6|802
1654010100000|2022-05-31 15:15:00|9579.1|9577.6|9582.9|9580.5|9584.3|9582.8|9578.6|9576.8|660
1654010400000|2022-05-31 15:20:00|9581.8|9580.3|9578.5|9576.1|9584.9|9583|9578|9576.1|967
1654010700000|2022-05-31 15:25:00|9578.4|9576|9582.7|9580.3|9582.8|9580.8|9577.5|9575.1|628
1654011000000|2022-05-31 15:30:00|9582.8|9580.4|9579|9576.6|9586|9584.5|9576.9|9574.9|626
1654011300000|2022-05-31 15:35:00|9578.9|9576.5|9575.2|9573.7|9580.1|9578.3|9573.2|9571.2|659
1654011600000|2022-05-31 15:40:00|9575.3|9573.8|9574.1|9571.7|9577.7|9575.8|9573.2|9571.2|578
1654011900000|2022-05-31 15:45:00|9574.2|9571.8|9571.7|9570.2|9574.5|9572.7|9570.8|9569.1|567
1654012200000|2022-05-31 15:50:00|9571.6|9570.1|9571.4|9569|9572.2|9570.4|9568.8|9566.7|636
1654012500000|2022-05-31 15:55:00|9571.1|9569.6|9571.1|9569.6|9573|9571.1|9570|9568|517
1654012800000|2022-05-31 16:00:00|9571.2|9569.7|9571.5|9569.1|9576.1|9574.1|9570.1|9568|667
1654013100000|2022-05-31 16:05:00|9571.6|9569.2|9576.9|9575.4|9577.5|9575.5|9571|9568.6|503
1654013400000|2022-05-31 16:10:00|9577|9575.5|9576.1|9574.6|9578.3|9576.4|9575.2|9573.4|514
1654013700000|2022-05-31 16:15:00|9576|9574.5|9576.1|9574.6|9577.9|9576.4|9575|9573.1|466
1654014000000|2022-05-31 16:20:00|9576|9574.5|9580.8|9578.4|9581.3|9579.3|9575.5|9573.5|621
1654014300000|2022-05-31 16:25:00|9580.2|9578.7|9586.8|9584.4|9586.8|9584.8|9580|9577.9|640
1654014600000|2022-05-31 16:30:00|9586.7|9584.3|9588.4|9586.9|9589.5|9587.6|9584.7|9582.7|595
1654014900000|2022-05-31 16:35:00|9588.3|9586.8|9585.8|9584.3|9589.9|9588.1|9585.3|9583.6|669
1654015200000|2022-05-31 16:40:00|9585.9|9584.4|9586.6|9585.1|9587.2|9585.4|9585.2|9583.4|367
1654015500000|2022-05-31 16:45:00|9586.7|9585.2|9586.8|9585.3|9588.9|9587.4|9586.4|9584.9|517
1654015800000|2022-05-31 16:50:00|9586.9|9585.4|9585.8|9584.3|9587.7|9585.9|9583.6|9581.7|500
1654016100000|2022-05-31 16:55:00|9585.9|9584.4|9585.2|9582.8|9587.1|9585.5|9584.1|9582.2|507
1654016400000|2022-05-31 17:00:00|9584.9|9583.4|9589|9587.5|9589.2|9587.7|9584.6|9582.7|552
1654016700000|2022-05-31 17:05:00|9589.1|9587.6|9586|9584.5|9589.2|9587.6|9585.3|9583.8|354
1654017000000|2022-05-31 17:10:00|9586.1|9584.6|9581|9578.6|9586.3|9584.8|9578.3|9576.8|533
1654017300000|2022-05-31 17:15:00|9581.1|9578.7|9579.3|9576.9|9582.2|9580.1|9578.1|9576.3|504
1654017600000|2022-05-31 17:20:00|9579.4|9577|9579|9576.6|9580.8|9578.8|9578.1|9576.1|479
1654017900000|2022-05-31 17:25:00|9578.9|9576.5|9576.5|9575|9579|9576.8|9575.6|9573.8|436
1654018200000|2022-05-31 17:30:00|9576.4|9574.9|9574.6|9573.1|9578|9576.3|9574.4|9572.9|369
1654018500000|2022-05-31 17:35:00|9574.7|9573.2|9576.1|9574.6|9576.9|9575|9574|9572.2|433
1654018800000|2022-05-31 17:40:00|9576|9574.5|9573.6|9572.1|9576.4|9574.9|9571.9|9570.4|375
1654019100000|2022-05-31 17:45:00|9573.5|9572|9574.1|9572.6|9575.2|9573.4|9573.2|9571.5|294
1654019400000|2022-05-31 17:50:00|9574.2|9572.7|9572.4|9570|9574.8|9572.9|9570.4|9568.5|458
1654019700000|2022-05-31 17:55:00|9572.3|9569.9|9575.7|9574.2|9576.5|9574.7|9572.3|9569.9|536
1654020000000|2022-05-31 18:00:00|9575.8|9574.3|9575.3|9573.8|9576.7|9575.1|9574.9|9573.1|439
1654020300000|2022-05-31 18:05:00|9575.5|9574|9579.2|9576.8|9579.3|9577.5|9575.5|9573.7|419
1654020600000|2022-05-31 18:10:00|9579.3|9576.9|9581.8|9580.3|9582.6|9580.6|9578.4|9576.6|535
1654020900000|2022-05-31 18:15:00|9581.7|9580.2|9583.9|9582.4|9584.5|9582.5|9581.3|9579.6|464
1654021200000|2022-05-31 18:20:00|9583.8|9582.3|9584.3|9582.8|9586.8|9585.2|9583.8|9582.3|480
1654021500000|2022-05-31 18:25:00|9584.8|9583.3|9582.5|9581|9585|9583.3|9582.2|9580.4|322
1654021800000|2022-05-31 18:30:00|9582.9|9581.4|9582.8|9580.4|9584|9582.4|9581.6|9579.8|375
1654022100000|2022-05-31 18:35:00|9582.7|9580.3|9580.6|9578.2|9582.8|9580.5|9578.5|9576.5|403
1654022400000|2022-05-31 18:40:00|9580.7|9578.3|9586|9583.6|9586.1|9584.1|9578.9|9577.4|389
1654022700000|2022-05-31 18:45:00|9586.1|9583.7|9587.8|9586.3|9588.8|9587.3|9585.5|9583.7|447
1654023000000|2022-05-31 18:50:00|9587.9|9586.4|9589.1|9587.6|9590.6|9589|9587.4|9585.9|464
1654023300000|2022-05-31 18:55:00|9589.2|9587.7|9588|9586.5|9590.5|9588.5|9587|9585|629
1654023600000|2022-05-31 19:00:00|9588.1|9586.6|9589.3|9586.9|9591|9588.8|9588|9586|648
1654023900000|2022-05-31 19:05:00|9588.8|9587.3|9588.4|9586|9590.2|9588.1|9587.1|9585.3|649
1654024200000|2022-05-31 19:10:00|9588.5|9586.1|9587.7|9585.3|9589.4|9587.4|9587.3|9585.2|689
1654024500000|2022-05-31 19:15:00|9588|9585.6|9587.6|9585.2|9588.2|9585.8|9585.8|9583.9|625
1654024800000|2022-05-31 19:20:00|9586.8|9585.3|9586.5|9584.1|9587.9|9585.9|9586.2|9583.9|590
1654025100000|2022-05-31 19:25:00|9586.4|9584|9587.1|9584.7|9588.4|9586.1|9586|9583.8|574
1654025400000|2022-05-31 19:30:00|9587.2|9584.8|9588.7|9586.3|9590|9587.6|9586.8|9584.7|568
1654025700000|2022-05-31 19:35:00|9589.1|9586.7|9588.8|9586.4|9589.8|9587.4|9588.2|9586|499
1654026000000|2022-05-31 19:40:00|9588.7|9586.3|9592.2|9589.8|9592.2|9590|9587.9|9586.2|482
1654026300000|2022-05-31 19:45:00|9592.1|9589.7|9594.5|9592.1|9595|9593|9591.9|9589.5|548
1654026600000|2022-05-31 19:50:00|9594.7|9592.3|9595.7|9593.3|9596|9593.7|9593|9590.8|627
1654026900000|2022-05-31 19:55:00|9595.3|9593.8|9595.2|9592.8|9597.7|9595.6|9594.7|9592.5|651
1654027200000|2022-05-31 20:00:00|9595.3|9592.9|9593.7|9591.3|9595.6|9593.2|9588.9|9587|763
1654027500000|2022-05-31 20:05:00|9593.8|9591.4|9595.9|9593.5|9598|9595.6|9593.2|9590.8|500
1654027800000|2022-05-31 20:10:00|9596|9593.6|9597.2|9594.8|9597.3|9594.9|9595.1|9592.9|481
1654028100000|2022-05-31 20:15:00|9597.1|9594.7|9597.1|9594.7|9598.2|9595.8|9595.6|9593.6|330
1654028400000|2022-05-31 20:20:00|9597.4|9595|9598.9|9597.4|9599.9|9598.2|9597.3|9594.9|196
1654028700000|2022-05-31 20:25:00|9599|9597.5|9592.1|9589.7|9599.6|9597.6|9591.7|9589.5|239
1654029000000|2022-05-31 20:30:00|9592|9589.6|9596.4|9594|9596.5|9594.1|9591.9|9589.5|301
1654029300000|2022-05-31 20:35:00|9595.9|9594.4|9599.9|9597.5|9600.4|9598.2|9595.9|9593.9|181
1654029600000|2022-05-31 20:40:00|9599.8|9597.4|9595.7|9593.3|9600.5|9598.4|9595.7|9593.3|157
1654029900000|2022-05-31 20:45:00|9595.8|9593.4|9595.7|9593.3|9597.4|9595|9595.6|9593.2|105
1654030200000|2022-05-31 20:50:00|9594.6|9592.2|9594.4|9592|9599.8|9597.2|9593.8|9591|311
1654030500000|2022-05-31 20:55:00|9594.6|9591.4|9601|9591|9603.7|9594.8|9594.2|9589.7|713
1654030800000|2022-05-31 21:00:00|9600.7|9590.7|9594.8|9584.8|9600.7|9590.7|9594.8|9584.8|43
1654031100000|2022-05-31 21:05:00|9594.3|9584.3|9593.8|9583.8|9596.3|9586.3|9592|9582|52
1654031400000|2022-05-31 21:10:00|9594.1|9584.1|9593.3|9583.3|9598.6|9588.6|9589.7|9579.7|108
1654031700000|2022-05-31 21:15:00|9593.4|9583.4|9592.6|9582.6|9596.7|9586.7|9590|9580|264
1654032000000|2022-05-31 21:20:00|9595.7|9585.7|9594|9584|9600|9590|9590.3|9580.3|366
1654032300000|2022-05-31 21:25:00|9593.4|9583.4|9598.9|9588.9|9608.1|9598.1|9590.5|9580.5|271
1654032600000|2022-05-31 21:30:00|9599.6|9589.6|9600|9590|9605.1|9595.1|9598.2|9588.2|315
1654032900000|2022-05-31 21:35:00|9599.5|9589.5|9603.5|9593.5|9604.5|9594.5|9598.7|9588.7|167
1654033200000|2022-05-31 21:40:00|9602.2|9592.2|9598.2|9588.2|9607.2|9597.2|9595.6|9585.6|106
1654033500000|2022-05-31 21:45:00|9595.3|9585.3|9600.4|9590.4|9602.7|9592.7|9595.3|9585.3|201
1654033800000|2022-05-31 21:50:00|9600.7|9590.7|9602.8|9592.8|9603.5|9593.5|9598.3|9588.3|178
1654034100000|2022-05-31 21:55:00|9603.3|9593.3|9598|9588|9604.4|9594.4|9596.8|9586.8|212
1654034400000|2022-05-31 22:00:00|9599.6|9589.6|9596.9|9594.2|9603.3|9594.6|9596.6|9586.6|400
1654034700000|2022-05-31 22:05:00|9597.3|9594.1|9597.2|9593.9|9599.3|9594.8|9596.3|9592.5|153
1654035000000|2022-05-31 22:10:00|9597|9594.3|9598.1|9592.5|9599.2|9594.6|9595.8|9590.6|306
1654035300000|2022-05-31 22:15:00|9597.8|9593|9595.7|9590|9600.4|9594.8|9594.3|9589.5|682
1654035600000|2022-05-31 22:20:00|9596|9589.9|9596.6|9593|9598|9593.7|9594.1|9589.6|357
1654035900000|2022-05-31 22:25:00|9596.7|9593.1|9594.4|9592|9597.9|9593.8|9594.4|9591.3|200
1654036200000|2022-05-31 22:30:00|9594.2|9591.8|9593.8|9591.4|9596|9592.7|9593.6|9590|239
1654036500000|2022-05-31 22:35:00|9593.7|9591.3|9593.5|9590.8|9594.7|9591.9|9593.1|9589.7|168
1654036800000|2022-05-31 22:40:00|9593.4|9590.9|9595|9591.9|9596.6|9593.8|9593|9590.1|186
1654037100000|2022-05-31 22:45:00|9594.8|9592.3|9594.8|9592.4|9595.4|9593|9593.3|9590.3|181
1654037400000|2022-05-31 22:50:00|9594.9|9592.2|9594.7|9592.3|9595.9|9592.9|9594.5|9590.8|261
1654037700000|2022-05-31 22:55:00|9594.6|9592.2|9594.4|9591.8|9595.7|9592.9|9593.7|9591|204
1654038000000|2022-05-31 23:00:00|9594.2|9591.9|9594.9|9592.5|9597.7|9594.4|9593.8|9591.4|573
1654038300000|2022-05-31 23:05:00|9594.8|9592.4|9594.4|9592|9595.2|9593.1|9593.7|9591.2|281
1654038600000|2022-05-31 23:10:00|9594.3|9591.9|9594.3|9591.9|9595.4|9592.8|9593.9|9591.5|302
1654038900000|2022-05-31 23:15:00|9594.4|9592|9595.4|9593|9595.4|9593|9593.9|9591.5|216
1654039200000|2022-05-31 23:20:00|9595.3|9592.9|9596.2|9593.8|9596.6|9594.2|9594.2|9591.8|274
1654039500000|2022-05-31 23:25:00|9596.1|9593.7|9596.3|9593.9|9597.8|9595.2|9595.5|9593.1|355
1654039800000|2022-05-31 23:30:00|9596.2|9593.8|9596.7|9594.3|9597.3|9594.9|9595.1|9592.9|365
1654040100000|2022-05-31 23:35:00|9596.6|9594.2|9596.4|9594|9597.5|9595.1|9596.1|9593.9|368
1654040400000|2022-05-31 23:40:00|9596.5|9594.1|9596.9|9594.5|9597.7|9595.3|9595.4|9593|231
1654040700000|2022-05-31 23:45:00|9597|9594.6|9596.6|9594.2|9597.7|9595.3|9596.2|9593.8|387
1654041000000|2022-05-31 23:50:00|9596.5|9594.1|9596.7|9594.3|9597.6|9595.2|9595.4|9593|333
1654041300000|2022-05-31 23:55:00|9596.8|9594.4|9597.7|9595.3|9598|9595.6|9596.5|9594.1|399
1654041600000|2022-06-01 00:00:00|9597.8|9595.4|9599.3|9596.9|9599.4|9597.3|9596.3|9594.4|439
1654041900000|2022-06-01 00:05:00|9599.2|9596.8|9598.2|9595.8|9600.3|9598.3|9596.8|9594.8|341
1654042200000|2022-06-01 00:10:00|9598.1|9595.7|9598.6|9596.2|9599.3|9597.4|9597.5|9595.5|207
1654042500000|2022-06-01 00:15:00|9598.5|9596.1|9599.9|9597.5|9600|9598|9598.1|9595.8|178
1654042800000|2022-06-01 00:20:00|9599.8|9597.4|9598.1|9595.7|9599.9|9597.7|9597.4|9595.3|307
1654043100000|2022-06-01 00:25:00|9598.2|9595.8|9598.1|9595.7|9599|9596.7|9597.7|9595.6|222
1654043400000|2022-06-01 00:30:00|9598.2|9595.8|9598.4|9596|9599|9596.6|9597.6|9595.2|273
1654043700000|2022-06-01 00:35:00|9598.5|9596.1|9596.9|9594.5|9598.6|9596.2|9596.3|9594.2|446
1654044000000|2022-06-01 00:40:00|9597|9594.6|9599.2|9596.8|9599.6|9597.5|9596|9593.9|325
1654044300000|2022-06-01 00:45:00|9599.3|9596.9|9597.4|9595|9599.4|9597.1|9595.7|9593.8|275
1654044600000|2022-06-01 00:50:00|9597.3|9594.9|9599.4|9597|9600|9597.6|9596.2|9594.3|366
1654044900000|2022-06-01 00:55:00|9599.6|9597.2|9601.9|9599.5|9602.4|9600|9598|9596.1|521
1654045200000|2022-06-01 01:00:00|9602|9599.6|9604.3|9601.9|9605.8|9603.8|9602|9599.6|452
1654045500000|2022-06-01 01:05:00|9604.2|9601.8|9601.3|9599.8|9604.3|9602.4|9601.3|9599.3|369
1654045800000|2022-06-01 01:10:00|9601.5|9600|9601.8|9599.4|9603.6|9601.2|9600.9|9599|316
1654046100000|2022-06-01 01:15:00|9601.3|9599.8|9602.2|9599.8|9604.2|9602.6|9601.2|9599.4|403
1654046400000|2022-06-01 01:20:00|9601.9|9600.4|9602.7|9600.3|9603.8|9602|9601.7|9599.9|268
1654046700000|2022-06-01 01:25:00|9602.8|9600.4|9603.9|9601.5|9604.3|9602.5|9601.9|9600.1|447
1654047000000|2022-06-01 01:30:00|9604.2|9601.8|9609.7|9608.2|9610.6|9608.6|9604|9601.6|584
1654047300000|2022-06-01 01:35:00|9609.8|9608.3|9614.3|9611.9|9615.2|9612.9|9609.7|9607.6|564
1654047600000|2022-06-01 01:40:00|9614.2|9611.8|9613.9|9610.7|9617.5|9615.1|9612.4|9609.8|714
1654047900000|2022-06-01 01:45:00|9613.7|9610.8|9610.8|9608.4|9616.4|9614|9610.1|9607.7|702
1654048200000|2022-06-01 01:50:00|9611|9608.6|9607.6|9605.2|9611.5|9609.1|9606.6|9604.2|570
1654048500000|2022-06-01 01:55:00|9607.7|9605.3|9608.8|9606.4|9610.2|9607.8|9607.3|9604.9|506
1654048800000|2022-06-01 02:00:00|9608.7|9606.3|9609.4|9607.9|9612.6|9610.5|9608.2|9606.3|598
1654049100000|2022-06-01 02:05:00|9609.5|9608|9610.7|9609.2|9611.9|9609.7|9609.2|9607.1|574
1654049400000|2022-06-01 02:10:00|9610.8|9609.3|9610.9|9608.5|9611.8|9609.9|9609.3|9607.4|416
1654049700000|2022-06-01 02:15:00|9611|9608.6|9608.8|9607.3|9611.1|9609.1|9608.8|9607|324
1654050000000|2022-06-01 02:20:00|9608.9|9607.4|9608.4|9606.9|9609.4|9607.8|9606.3|9604.4|289
1654050300000|2022-06-01 02:25:00|9608.3|9606.8|9607.6|9605.2|9609.2|9606.9|9605.8|9604|297
1654050600000|2022-06-01 02:30:00|9607.8|9605.4|9606|9603.6|9608.3|9606.2|9605.9|9603.5|330
1654050900000|2022-06-01 02:35:00|9606.1|9603.7|9606.3|9603.9|9608.1|9606.2|9605.4|9603.4|338
1654051200000|2022-06-01 02:40:00|9606.2|9603.8|9606.9|9604.5|9607.1|9605|9605.1|9603.1|226
1654051500000|2022-06-01 02:45:00|9607|9604.6|9606.2|9603.8|9607.7|9605.7|9605.4|9603.4|244
1654051800000|2022-06-01 02:50:00|9605.5|9604|9607.8|9605.4|9608.8|9606.4|9604.4|9602.9|325
1654052100000|2022-06-01 02:55:00|9607.9|9605.5|9610.5|9608.1|9611.5|9609.5|9607.1|9605.2|435
1654052400000|2022-06-01 03:00:00|9610.6|9608.2|9608.6|9606.2|9611.4|9609.2|9606.3|9604.2|562
1654052700000|2022-06-01 03:05:00|9608.7|9606.3|9608.9|9607.4|9610|9608.1|9606.5|9604.5|518
1654053000000|2022-06-01 03:10:00|9608.8|9607.3|9606.5|9604.1|9609.5|9607.5|9605.2|9603.6|383
1654053300000|2022-06-01 03:15:00|9606.6|9604.2|9607.4|9605.9|9608|9606.1|9605.9|9604.1|313
1654053600000|2022-06-01 03:20:00|9607.3|9605.8|9606|9604.5|9607.9|9606|9606|9603.8|237
1654053900000|2022-06-01 03:25:00|9606.1|9604.6|9606.9|9605.4|9607.9|9606|9605.1|9603.3|296
1654054200000|2022-06-01 03:30:00|9607.3|9605.8|9607.1|9605.6|9608.2|9606.3|9606.8|9604.9|290
1654054500000|2022-06-01 03:35:00|9607|9605.5|9608.1|9606.6|9608.9|9607.1|9607|9605.5|319
1654054800000|2022-06-01 03:40:00|9608|9606.5|9606.3|9603.9|9608.7|9606.8|9605.9|9603.8|263
1654055100000|2022-06-01 03:45:00|9606.2|9603.8|9607.1|9605.6|9607.9|9605.9|9605.8|9603.7|249
1654055400000|2022-06-01 03:50:00|9607.2|9605.7|9607.6|9605.2|9607.7|9606.2|9606.6|9604.8|277
1654055700000|2022-06-01 03:55:00|9607.7|9605.3|9607.3|9605.8|9608.4|9606.8|9607|9605.2|234
1654056000000|2022-06-01 04:00:00|9607.7|9605.3|9611.1|9609.6|9612|9610.2|9607.6|9605.2|343
1654056300000|2022-06-01 04:05:00|9611.3|9609.8|9615.4|9613.9|9616.3|9614.2|9611|9609.1|474
1654056600000|2022-06-01 04:10:00|9615.5|9614|9614.9|9613.4|9616.9|9615|9614.5|9612.6|553
1654056900000|2022-06-01 04:15:00|9614.8|9613.3|9613.7|9612.2|9615.9|9614.4|9613.6|9611.5|391
1654057200000|2022-06-01 04:20:00|9613.5|9612|9613.3|9611.8|9614.8|9613.1|9612.6|9610.7|395
1654057500000|2022-06-01 04:25:00|9613.9|9611.5|9613.3|9610.9|9614.9|9613.4|9612.6|9610.7|431
1654057800000|2022-06-01 04:30:00|9613.2|9610.8|9612.5|9611|9613.5|9611.3|9611.5|9609.6|190
1654058100000|2022-06-01 04:35:00|9612.4|9610.9|9612.5|9611|9614.3|9612.3|9611.4|9609.6|332
1654058400000|2022-06-01 04:40:00|9612.6|9611.1|9613|9610.6|9613.3|9611.2|9611.1|9608.9|331
1654058700000|2022-06-01 04:45:00|9613.1|9610.7|9615.9|9613.5|9616.3|9614.3|9611.4|9609.6|350
1654059000000|2022-06-01 04:50:00|9616|9613.6|9618.5|9616.1|9618.5|9616.3|9614.5|9612.8|353
1654059300000|2022-06-01 04:55:00|9618.4|9616|9615.6|9613.2|9618.5|9616.4|9615.1|9613.1|387
1654059600000|2022-06-01 05:00:00|9615.7|9613.3|9616.2|9614.7|9617.6|9615.7|9614.1|9612.3|515
1654059900000|2022-06-01 05:05:00|9616.3|9614.8|9617|9614.6|9617.1|9615.3|9615.1|9613.3|305
1654060200000|2022-06-01 05:10:00|9616.5|9615|9616|9614.5|9616.9|9615.1|9615.4|9613.7|299
1654060500000|2022-06-01 05:15:00|9615.9|9614.4|9617|9615.5|9617.9|9616.1|9615.3|9613.4|307
1654060800000|2022-06-01 05:20:00|9617.1|9615.6|9619.1|9617.6|9620.1|9618|9616.9|9615.1|331
1654061100000|2022-06-01 05:25:00|9619.5|9617.1|9616.5|9614.1|9619.5|9617.6|9615.5|9613.5|409
1654061400000|2022-06-01 05:30:00|9616.4|9614|9619.4|9617|9619.4|9617.5|9615.9|9614|350
1654061700000|2022-06-01 05:35:00|9619.3|9616.9|9618.3|9615.9|9619.4|9617.5|9616.7|9614.9|331
1654062000000|2022-06-01 05:40:00|9618.1|9615.7|9617.8|9615.4|9619.6|9617.6|9616.5|9614.7|390
1654062300000|2022-06-01 05:45:00|9617.9|9615.5|9617.9|9616.4|9618.9|9617|9616.5|9614.5|346
1654062600000|2022-06-01 05:50:00|9618|9616.5|9614.7|9613.2|9619|9616.9|9614.6|9612.6|506
1654062900000|2022-06-01 05:55:00|9614.8|9613.3|9614.1|9611.7|9616.2|9614|9613.5|9611.5|435
1654063200000|2022-06-01 06:00:00|9613.9|9611.5|9606|9603.6|9615.2|9612.8|9605.4|9603.4|709
1654063500000|2022-06-01 06:05:00|9606.1|9603.7|9603.6|9602.1|9606.8|9604.7|9601.5|9599.7|450
1654063800000|2022-06-01 06:10:00|9603.5|9602|9600.7|9599.2|9603.8|9602.3|9600.5|9598.9|389
1654064100000|2022-06-01 06:15:00|9601.1|9598.7|9601.4|9599.9|9602.7|9601|9598|9595.8|573
1654064400000|2022-06-01 06:20:00|9601.2|9599.7|9596.7|9595.2|9603.5|9601.8|9596.4|9594.6|532
1654064700000|2022-06-01 06:25:00|9597|9594.6|9600.2|9597.8|9601.3|9599.4|9596.6|9594.6|520
1654065000000|2022-06-01 06:30:00|9600.3|9597.9|9601.5|9599.1|9604.7|9602.3|9599.1|9597|526
1654065300000|2022-06-01 06:35:00|9600.9|9599.4|9601.8|9599.4|9601.9|9599.8|9597.7|9595.7|396
1654065600000|2022-06-01 06:40:00|9601.6|9600.1|9597.3|9595.8|9606.2|9604.2|9597.1|9595.2|535
1654065900000|2022-06-01 06:45:00|9597.4|9595.9|9602.6|9601.1|9603.4|9601.5|9597.4|9595.7|478
1654066200000|2022-06-01 06:50:00|9603.1|9600.7|9601.1|9599.6|9604.9|9602.8|9600.6|9599|351
1654066500000|2022-06-01 06:55:00|9601|9599.5|9600|9597.6|9603.7|9601.7|9597.8|9595.9|756
1654066800000|2022-06-01 07:00:00|9599.4|9597.9|9599.9|9598.4|9600.9|9599.3|9595.3|9593.4|724
1654067100000|2022-06-01 07:05:00|9600|9598.5|9594.1|9591.7|9601.8|9599.8|9590.1|9588.2|641
1654067400000|2022-06-01 07:10:00|9593.6|9592.1|9595.1|9593.6|9595.7|9593.7|9591|9589.2|600
1654067700000|2022-06-01 07:15:00|9595.2|9593.7|9595.9|9593.5|9598.8|9596.8|9594.7|9592.7|440
1654068000000|2022-06-01 07:20:00|9595.8|9593.4|9598.7|9596.3|9600.9|9598.6|9593.4|9591.3|586
1654068300000|2022-06-01 07:25:00|9598.6|9596.2|9596.5|9594.1|9598.9|9596.9|9595.7|9594|490
1654068600000|2022-06-01 07:30:00|9596.6|9594.2|9598.3|9596.8|9600.4|9598.4|9596.4|9594|472
1654068900000|2022-06-01 07:35:00|9598.5|9597|9603.8|9602.3|9604.2|9602.3|9597.6|9595.8|483
1654069200000|2022-06-01 07:40:00|9603.9|9602.4|9604.6|9603.1|9606.3|9604.6|9602.3|9600.3|480
1654069500000|2022-06-01 07:45:00|9604.7|9603.2|9601|9598.6|9607.7|9605.7|9601|9598.6|463
1654069800000|2022-06-01 07:50:00|9601.1|9598.7|9604|9601.6|9604.1|9601.7|9598.8|9596.8|527
1654070100000|2022-06-01 07:55:00|9603.9|9601.5|9605.3|9602.9|9606.8|9604.7|9602.5|9600.1|460
1654070400000|2022-06-01 08:00:00|9605.4|9603|9603.5|9601.1|9605.7|9603.5|9602.8|9600.7|502
1654070700000|2022-06-01 08:05:00|9603.3|9601.8|9598.9|9596.5|9604.3|9602.3|9593|9590.6|655
1654071000000|2022-06-01 08:10:00|9598.8|9596.4|9599.4|9597|9601.5|9599.2|9597|9594.6|417
1654071300000|2022-06-01 08:15:00|9599.5|9597.1|9604.3|9601.9|9604.9|9602.5|9598.3|9596.4|279
1654071600000|2022-06-01 08:20:00|9603.9|9602.4|9602.2|9599.8|9606.9|9604.9|9601.5|9599.6|477
1654071900000|2022-06-01 08:25:00|9602.1|9599.7|9604.2|9601.8|9605.6|9603.3|9602.1|9599.7|389
1654072200000|2022-06-01 08:30:00|9604.1|9601.7|9601.4|9599.9|9605.8|9603.9|9601.1|9599.2|352
1654072500000|2022-06-01 08:35:00|9601.3|9599.8|9610.2|9607.8|9611.4|9609.2|9601|9599.1|637
1654072800000|2022-06-01 08:40:00|9610.3|9607.9|9614.2|9611.8|9614.2|9612|9608.6|9606.5|373
1654073100000|2022-06-01 08:45:00|9614.1|9611.7|9609.4|9607.9|9614.3|9612|9608.9|9607.2|311
1654073400000|2022-06-01 08:50:00|9609.3|9607.8|9611.2|9609.7|9612.1|9610.2|9608.2|9606.2|335
1654073700000|2022-06-01 08:55:00|9611.1|9609.6|9615.6|9613.2|9616|9614.2|9611.1|9609.4|439
1654074000000|2022-06-01 09:00:00|9615.7|9613.3|9618.7|9616.3|9619.2|9617.2|9614.8|9613.1|473
1654074300000|2022-06-01 09:05:00|9618.8|9616.4|9620.4|9618|9633.6|9623.6|9613.6|9611.6|496
1654074600000|2022-06-01 09:10:00|9620.5|9618.1|9618.1|9615.7|9623|9621|9615.5|9613.5|556
1654074900000|2022-06-01 09:15:00|9618.4|9616|9621.7|9619.3|9622.3|9620.3|9616.1|9614|436
1654075200000|2022-06-01 09:20:00|9621.8|9619.4|9619.3|9617.8|9622.3|9620.3|9617.7|9615.3|387
1654075500000|2022-06-01 09:25:00|9619.4|9617.9|9618.6|9617.1|9620.4|9618.5|9615.9|9613.9|490
1654075800000|2022-06-01 09:30:00|9618.7|9617.2|9622|9620.5|9623.4|9621.5|9617.6|9615.7|312
1654076100000|2022-06-01 09:35:00|9622.5|9620.1|9622|9620.5|9623.5|9621.6|9621|9618.9|334
1654076400000|2022-06-01 09:40:00|9622.2|9620.7|9619.4|9617|9622.9|9621|9618.9|9616.9|391
1654076700000|2022-06-01 09:45:00|9619.3|9616.9|9619.7|9617.3|9623.1|9621.1|9617.2|9615.7|348
1654077000000|2022-06-01 09:50:00|9619.8|9617.4|9616.9|9614.5|9620.5|9618.5|9615|9612.6|279
1654077300000|2022-06-01 09:55:00|9616.5|9615|9615.6|9614.1|9619.2|9617.5|9615.6|9613.9|336
1654077600000|2022-06-01 10:00:00|9616.1|9613.7|9618.9|9616.5|9619.3|9617.3|9615|9613.1|391
1654077900000|2022-06-01 10:05:00|9619|9616.6|9618.3|9616.8|9619.4|9617.8|9616.6|9614.6|387
1654078200000|2022-06-01 10:10:00|9618.7|9616.3|9620.5|9618.1|9620.9|9618.9|9616.7|9614.7|306
1654078500000|2022-06-01 10:15:00|9620.4|9618|9619.6|9618.1|9624.5|9622.8|9619.3|9617.6|341
1654078800000|2022-06-01 10:20:00|9619.7|9618.2|9619.1|9616.7|9622|9620.1|9615.8|9613.8|302
1654079100000|2022-06-01 10:25:00|9619|9616.6|9620.3|9617.9|9623.4|9621|9618.7|9616.6|440
1654079400000|2022-06-01 10:30:00|9620.2|9617.8|9622.4|9620|9622.9|9620.7|9617.9|9615.9|418
1654079700000|2022-06-01 10:35:00|9621.7|9620.2|9622.1|9619.7|9623.8|9621.9|9620.1|9617.9|507
1654080000000|2022-06-01 10:40:00|9622|9619.6|9625|9622.6|9625.6|9623.6|9621.6|9619.4|559
1654080300000|2022-06-01 10:45:00|9624.9|9622.5|9622.4|9620|9625.8|9623.8|9621.6|9619.7|441
1654080600000|2022-06-01 10:50:00|9622.5|9620.1|9625.9|9624.4|9626.5|9624.9|9620.7|9618.8|520
1654080900000|2022-06-01 10:55:00|9625.8|9624.3|9622.7|9620.3|9626.1|9624.4|9622.2|9620|420
1654081200000|2022-06-01 11:00:00|9622.8|9620.4|9623.1|9620.7|9625.1|9622.8|9622.4|9620.3|396
1654081500000|2022-06-01 11:05:00|9623.2|9620.8|9621|9619.5|9625.5|9623.7|9620.4|9618.6|358
1654081800000|2022-06-01 11:10:00|9621.1|9619.6|9622|9620.5|9622.6|9621.1|9621.1|9619.5|295
1654082100000|2022-06-01 11:15:00|9621.9|9620.4|9621.7|9620.2|9624.2|9622.5|9620.7|9619.2|352
1654082400000|2022-06-01 11:20:00|9621.6|9620.1|9625.3|9623.8|9626.8|9625|9621.6|9620.1|383
1654082700000|2022-06-01 11:25:00|9625.4|9623.9|9625.3|9622.9|9626.8|9624.6|9624.7|9622.4|349
1654083000000|2022-06-01 11:30:00|9625.4|9623|9623.5|9621.1|9626.9|9624.9|9622.7|9620.7|426
1654083300000|2022-06-01 11:35:00|9623.4|9621|9621|9619.5|9623.5|9621.1|9618.9|9617|431
1654083600000|2022-06-01 11:40:00|9621.1|9619.6|9619.8|9618.3|9621.5|9620|9617|9614.9|301
1654083900000|2022-06-01 11:45:00|9619.9|9618.4|9619.2|9616.8|9620.1|9618.4|9618|9616|321
1654084200000|2022-06-01 11:50:00|9619.1|9616.7|9622.5|9621|9623|9621.1|9617.4|9615.6|406
1654084500000|2022-06-01 11:55:00|9622.9|9621.4|9624.8|9622.4|9625.1|9623.1|9619.2|9617.4|538
1654084800000|2022-06-01 12:00:00|9624.4|9622.9|9625.7|9624.2|9628.6|9626.8|9621.6|9619.7|608
1654085100000|2022-06-01 12:05:00|9626.1|9623.7|9620.7|9619.2|9626.2|9624.2|9619.7|9617.8|611
1654085400000|2022-06-01 12:10:00|9620.8|9619.3|9621.4|9619|9623.4|9621.5|9619.8|9618.3|468
1654085700000|2022-06-01 12:15:00|9621.5|9619.1|9622.4|9620.9|9623.6|9621.6|9620|9618.4|539
1654086000000|2022-06-01 12:20:00|9622.5|9621|9621.7|9620.2|9623.4|9621.9|9620.8|9619.3|496
1654086300000|2022-06-01 12:25:00|9622.1|9619.7|9621|9618.6|9623|9621|9618.8|9617.1|517
1654086600000|2022-06-01 12:30:00|9620.9|9618.5|9611.6|9609.2|9622.1|9620.4|9611.1|9609|719
1654086900000|2022-06-01 12:35:00|9611.5|9609.1|9610.1|9607.7|9614.8|9612.4|9606.9|9605|752
1654087200000|2022-06-01 12:40:00|9610.2|9607.8|9609|9607.5|9612.3|9610.3|9607.9|9606|575
1654087500000|2022-06-01 12:45:00|9608.9|9607.4|9609.5|9607.1|9613.2|9611.1|9607.6|9605.6|582
1654087800000|2022-06-01 12:50:00|9609.6|9607.2|9604.8|9602.4|9612.1|9610.1|9604.7|9602.4|544
1654088100000|2022-06-01 12:55:00|9604.9|9602.5|9604.9|9602.5|9605.8|9603.8|9602.2|9600.3|550
1654088400000|2022-06-01 13:00:00|9604.5|9603|9601.3|9598.9|9605.5|9603.8|9600.8|9598.9|462
1654088700000|2022-06-01 13:05:00|9601.5|9599.1|9601.8|9599.4|9602.8|9600.9|9599.2|9597.3|449
1654089000000|2022-06-01 13:10:00|9602|9599.6|9599.3|9597.8|9603|9601.1|9598.5|9596.9|460
1654089300000|2022-06-01 13:15:00|9599.4|9597.9|9600.9|9599.4|9604.1|9602.2|9598.2|9596.4|444
1654089600000|2022-06-01 13:20:00|9601.1|9599.6|9602.2|9599.8|9602.3|9600.3|9596.7|9595.2|502
1654089900000|2022-06-01 13:25:00|9601.9|9599.5|9603.1|9600.7|9603.1|9601.1|9599.9|9598.1|375
1654090200000|2022-06-01 13:30:00|9603.2|9600.8|9606.1|9604.6|9607.2|9605.3|9602.7|9600.7|530
1654090500000|2022-06-01 13:35:00|9606|9604.5|9612.8|9611.3|9613.5|9611.7|9604|9602.2|639
1654090800000|2022-06-01 13:40:00|9612.7|9611.2|9608.2|9605.8|9615.1|9613.3|9607.7|9605.4|628
1654091100000|2022-06-01 13:45:00|9608|9605.6|9609.6|9608.1|9610.5|9608.6|9605.5|9603.6|661
1654091400000|2022-06-01 13:50:00|9609.5|9608|9607.9|9606.4|9611.3|9609.2|9604.2|9602.7|658
1654091700000|2022-06-01 13:55:00|9608|9606.5|9606.7|9603.4|9611.8|9610.3|9606.4|9598.5|738
1654092000000|2022-06-01 14:00:00|9609.3|9599.3|9629.9|9628.4|9631.6|9629.2|9609.3|9599.3|1403
1654092300000|2022-06-01 14:05:00|9630.4|9628|9636.2|9634.7|9642.4|9640.3|9629.5|9627.5|1123
1654092600000|2022-06-01 14:10:00|9636.3|9634.8|9645.2|9643.7|9647.5|9645.5|9635.6|9633.2|1063
1654092900000|2022-06-01 14:15:00|9645.3|9643.8|9647.8|9645.4|9652.6|9650.2|9644.1|9642.1|960
1654093200000|2022-06-01 14:20:00|9647.3|9645.8|9656.9|9654.5|9656.9|9654.8|9646.7|9644.6|856
1654093500000|2022-06-01 14:25:00|9656.6|9655.1|9653.9|9651.5|9660.5|9658.3|9651.1|9649.2|1092
1654093800000|2022-06-01 14:30:00|9652.8|9651.3|9646.1|9643.7|9653.7|9651.4|9645.2|9642.9|1078
1654094100000|2022-06-01 14:35:00|9646.2|9643.8|9639.7|9637.3|9646.3|9644.1|9637.9|9635.8|824
1654094400000|2022-06-01 14:40:00|9639.6|9637.2|9637.8|9636.3|9640.6|9639|9636.6|9635|754
1654094700000|2022-06-01 14:45:00|9637.7|9636.2|9636.2|9633.8|9639.7|9637.8|9632.7|9630.5|750
1654095000000|2022-06-01 14:50:00|9636.3|9633.9|9637.7|9635.3|9640.9|9638.9|9636.1|9633.7|789
1654095300000|2022-06-01 14:55:00|9637.9|9635.5|9638.3|9636.8|9639.8|9637.4|9632|9629.6|902
1654095600000|2022-06-01 15:00:00|9638.2|9636.7|9643.1|9640.7|9643.4|9641.3|9635.7|9633.6|990
1654095900000|2022-06-01 15:05:00|9643.2|9640.8|9645.6|9644.1|9649.8|9647.8|9642.8|9640.8|884
1654096200000|2022-06-01 15:10:00|9645.7|9644.2|9647.6|9645.2|9648.2|9646.3|9642.1|9640.4|733
1654096500000|2022-06-01 15:15:00|9647.5|9645.1|9649|9647.5|9651.1|9649|9645.9|9644.4|716
1654096800000|2022-06-01 15:20:00|9648.9|9647.4|9649.1|9647.6|9654.3|9652.3|9648.7|9647.2|646
1654097100000|2022-06-01 15:25:00|9649|9647.5|9646.9|9645.4|9650.5|9648.5|9645.6|9643.8|483
1654097400000|2022-06-01 15:30:00|9646.8|9645.3|9647.2|9645.7|9648.2|9646.4|9645.9|9644.3|579
1654097700000|2022-06-01 15:35:00|9646.9|9645.4|9651.2|9648.8|9651.5|9650|9646.3|9644.3|739
1654098000000|2022-06-01 15:40:00|9651.4|9649|9652.7|9650.3|9654|9652.1|9648.1|9646.2|564
1654098300000|2022-06-01 15:45:00|9652.6|9650.2|9649.2|9646.8|9654.9|9652.6|9646.9|9645.2|786
1654098600000|2022-06-01 15:50:00|9649.1|9646.7|9647.5|9646|9649.8|9647.9|9646.7|9644.7|670
1654098900000|2022-06-01 15:55:00|9647.4|9645.9|9646.3|9643.9|9649|9646.7|9643.6|9641.8|778
1654099200000|2022-06-01 16:00:00|9646.4|9644|9646.8|9644.4|9648.2|9646.4|9643.6|9641.8|999
1654099500000|2022-06-01 16:05:00|9646.7|9644.3|9640.6|9638.2|9647|9644.6|9638.6|9636.7|689
1654099800000|2022-06-01 16:10:00|9640.5|9638.1|9637.1|9635.6|9642.6|9640.8|9637.1|9635|629
1654100100000|2022-06-01 16:15:00|9637.6|9636.1|9632.2|9629.8|9639.3|9637.4|9631.3|9629.3|833
1654100400000|2022-06-01 16:20:00|9632.1|9629.7|9634.8|9633.3|9636|9634.5|9631.4|9629.4|528
1654100700000|2022-06-01 16:25:00|9634.9|9633.4|9638.7|9637.2|9639.9|9638.1|9633.7|9632.2|559
1654101000000|2022-06-01 16:30:00|9638.8|9637.3|9636.3|9634.8|9639.6|9638|9635.6|9634.1|416
1654101300000|2022-06-01 16:35:00|9636.4|9634.9|9635.8|9633.4|9636.9|9635.4|9632.4|9630.5|563
1654101600000|2022-06-01 16:40:00|9635.7|9633.3|9637.6|9635.2|9637.8|9636.1|9633.6|9632.1|474
1654101900000|2022-06-01 16:45:00|9637.7|9635.3|9633.3|9631.8|9638|9635.9|9631.5|9630|577
1654102200000|2022-06-01 16:50:00|9633.2|9631.7|9634|9632.5|9636.1|9634.6|9632.7|9631.2|472
1654102500000|2022-06-01 16:55:00|9633.9|9632.4|9636.3|9634.8|9636.8|9634.8|9630.5|9628.9|570
1654102800000|2022-06-01 17:00:00|9636.9|9635.4|9632|9629.6|9639|9637|9628.2|9626.1|605
1654103100000|2022-06-01 17:05:00|9631.9|9629.5|9628.9|9626.5|9632.6|9630.8|9628.4|9626.3|549
1654103400000|2022-06-01 17:10:00|9628.8|9626.4|9629.9|9627.5|9630.1|9628.1|9627.7|9625.6|445
1654103700000|2022-06-01 17:15:00|9630|9627.6|9627.2|9625.7|9630|9627.9|9627.1|9625.1|574
1654104000000|2022-06-01 17:20:00|9627.3|9625.8|9626.7|9625.2|9627.9|9626.2|9625.5|9624|500
1654104300000|2022-06-01 17:25:00|9626.6|9625.1|9629.2|9627.7|9629.2|9627.7|9626.3|9624.7|374
1654104600000|2022-06-01 17:30:00|9629.1|9627.6|9629.3|9627.8|9631.2|9629.3|9628.2|9626.6|467
1654104900000|2022-06-01 17:35:00|9629.2|9627.7|9629.2|9627.7|9631.1|9629.4|9628.8|9626.8|494
1654105200000|2022-06-01 17:40:00|9628.7|9627.2|9627.6|9625.2|9628.8|9627.3|9625.9|9624.2|571
1654105500000|2022-06-01 17:45:00|9627.5|9625.1|9628.3|9626.8|9629.2|9627.4|9626.9|9625.1|406
1654105800000|2022-06-01 17:50:00|9628.4|9626.9|9626.1|9624.6|9628.9|9627.4|9624.1|9622.6|452
1654106100000|2022-06-01 17:55:00|9626.2|9624.7|9628.7|9626.3|9630.3|9628.4|9625.1|9623.4|431
1654106400000|2022-06-01 18:00:00|9628.6|9626.2|9626.1|9624.6|9629.3|9627.8|9626|9624|463
1654106700000|2022-06-01 18:05:00|9626.2|9624.7|9630.5|9628.1|9631.3|9629.5|9624.9|9623.4|601
1654107000000|2022-06-01 18:10:00|9630.6|9628.2|9630.6|9629.1|9632.6|9631.1|9628.4|9626.9|474
1654107300000|2022-06-01 18:15:00|9630.7|9629.2|9634.8|9633.3|9634.8|9633.3|9630.5|9629|409
1654107600000|2022-06-01 18:20:00|9634.9|9633.4|9630.1|9628.6|9635.5|9633.9|9629.2|9627.4|506
1654107900000|2022-06-01 18:25:00|9630.2|9628.7|9627.9|9626.4|9630.4|9628.7|9627.2|9625.4|600
1654108200000|2022-06-01 18:30:00|9628|9626.5|9628.8|9627.3|9629.9|9628|9625.5|9624|521
1654108500000|2022-06-01 18:35:00|9628.7|9627.2|9626|9624.5|9629.3|9627.4|9625.2|9623.6|350
1654108800000|2022-06-01 18:40:00|9626.1|9624.6|9623.8|9622.3|9626.8|9625.3|9623.7|9621.8|417
1654109100000|2022-06-01 18:45:00|9623.9|9622.4|9625.5|9624|9626.8|9624.9|9623.9|9622|383
1654109400000|2022-06-01 18:50:00|9625.6|9624.1|9627.2|9625.7|9627.6|9625.7|9625.4|9623.9|324
1654109700000|2022-06-01 18:55:00|9627.1|9625.6|9625.8|9624.3|9628.1|9626.6|9625.2|9623.7|396
1654110000000|2022-06-01 19:00:00|9625.7|9624.2|9626.8|9624.4|9628.5|9627|9625.6|9624.1|444
1654110300000|2022-06-01 19:05:00|9627|9624.6|9625.6|9623.2|9628.8|9626.9|9624.8|9622.8|586
1654110600000|2022-06-01 19:10:00|9625.7|9623.3|9625|9622.6|9627.1|9624.7|9623.8|9621.9|468
1654110900000|2022-06-01 19:15:00|9624.9|9622.5|9624.7|9622.3|9627.1|9624.7|9624.1|9622.1|451
1654111200000|2022-06-01 19:20:00|9624.6|9622.2|9625.4|9623|9625.9|9624|9623.7|9621.8|335
1654111500000|2022-06-01 19:25:00|9625.5|9623.1|9626.1|9624.6|9626.6|9625|9624.5|9623|293
1654111800000|2022-06-01 19:30:00|9626.6|9624.2|9627.2|9624.8|9627.4|9625.5|9625.6|9623.7|424
1654112100000|2022-06-01 19:35:00|9627.3|9624.9|9626.7|9625.2|9629.3|9627.3|9626.6|9624.7|465
1654112400000|2022-06-01 19:40:00|9626.8|9625.3|9630.1|9628.6|9630.6|9628.6|9626.7|9625|288
1654112700000|2022-06-01 19:45:00|9630.2|9628.7|9632.1|9630.6|9632.6|9630.7|9629.7|9627.8|345
1654113000000|2022-06-01 19:50:00|9632.4|9630|9630.3|9628.8|9632.6|9630.7|9629.9|9628.2|460
1654113300000|2022-06-01 19:55:00|9630.4|9628.9|9635.6|9633.2|9635.6|9633.2|9629.9|9627.9|508
1654113600000|2022-06-01 20:00:00|9635.1|9633.6|9634.6|9632.2|9636.8|9635|9633|9631.1|470
1654113900000|2022-06-01 20:05:00|9634.5|9632.1|9636.2|9633.8|9636.4|9634.5|9633.9|9631.9|319
1654114200000|2022-06-01 20:10:00|9636.4|9634|9635.8|9633.4|9637|9634.8|9635.2|9633.3|245
1654114500000|2022-06-01 20:15:00|9635.9|9633.5|9635|9632.6|9636.7|9634.7|9633.6|9631.6|286
1654114800000|2022-06-01 20:20:00|9634.9|9632.5|9633.2|9631.7|9636.1|9634.1|9633.1|9631.6|176
1654115100000|2022-06-01 20:25:00|9633.3|9631.8|9634.2|9631.8|9634.4|9632.2|9631.6|9629.7|226
1654115400000|2022-06-01 20:30:00|9634.1|9631.7|9633.6|9631.2|9634.2|9632.2|9632.9|9630.9|209
1654115700000|2022-06-01 20:35:00|9633.5|9631.1|9633.8|9631.4|9634|9632|9633.2|9631|187
1654116000000|2022-06-01 20:40:00|9633.7|9631.3|9634.8|9632.4|9635.5|9633.1|9633.2|9631.1|125
1654116300000|2022-06-01 20:45:00|9634.3|9631.9|9634.4|9632|9634.7|9632.3|9634.2|9631.8|114
1654116600000|2022-06-01 20:50:00|9634.5|9632.1|9634.4|9632|9634.9|9632.5|9633.7|9631.3|144
1654116900000|2022-06-01 20:55:00|9634.3|9631.9|9635.9|9625.9|9637.4|9632.2|9631.2|9624.9|451
1654117200000|2022-06-01 21:00:00|9636.2|9626.2|9632|9622|9638.1|9628.1|9632|9622|68
1654117500000|2022-06-01 21:05:00|9632.4|9622.4|9628.4|9618.4|9634.7|9624.7|9627.6|9617.6|59
1654117800000|2022-06-01 21:10:00|9628.2|9618.2|9627.7|9617.7|9635.9|9625.9|9626.6|9616.6|284
1654118100000|2022-06-01 21:15:00|9628|9618|9627.5|9617.5|9631.4|9621.4|9623.8|9613.8|146
1654118400000|2022-06-01 21:20:00|9627.2|9617.2|9627.7|9617.7|9632.8|9622.8|9626.9|9616.9|125
1654118700000|2022-06-01 21:25:00|9627.6|9617.6|9628.3|9618.3|9632.3|9622.3|9627.4|9617.4|154
1654119000000|2022-06-01 21:30:00|9628.5|9618.5|9627.7|9617.7|9630.7|9620.7|9627.7|9617.7|130
1654119300000|2022-06-01 21:35:00|9628|9618|9633|9623|9634.4|9624.4|9626.6|9616.6|221
1654119600000|2022-06-01 21:40:00|9632.8|9622.8|9633.9|9623.9|9634.4|9624.4|9630.5|9620.5|181
1654119900000|2022-06-01 21:45:00|9632.6|9622.6|9633.3|9623.3|9635.8|9625.8|9630.8|9620.8|273
1654120200000|2022-06-01 21:50:00|9633.2|9623.2|9636|9626|9637|9627|9629.8|9619.8|215
1654120500000|2022-06-01 21:55:00|9636.4|9626.4|9636|9626|9640|9630|9631.4|9621.4|278
1654120800000|2022-06-01 22:00:00|9635.3|9625.3|9632.5|9629|9637.8|9629.3|9632.1|9622.8|670
1654121100000|2022-06-01 22:05:00|9632.4|9629.2|9631|9626.8|9634.6|9630.7|9630.4|9625.6|420
1654121400000|2022-06-01 22:10:00|9630.5|9627.6|9628.1|9624.2|9632.6|9629.1|9627.6|9623.9|752
1654121700000|2022-06-01 22:15:00|9627.8|9624.5|9630.7|9626.9|9630.9|9627.7|9627.5|9624.1|435
1654122000000|2022-06-01 22:20:00|9630.6|9626.8|9630.4|9627.1|9631.2|9628|9630.1|9626|394
1654122300000|2022-06-01 22:25:00|9630.7|9627.2|9630.6|9627.5|9630.9|9627.9|9630|9626.6|581
1654122600000|2022-06-01 22:30:00|9630.8|9627.2|9630.9|9627.8|9631.2|9628.8|9629.7|9626.5|446
1654122900000|2022-06-01 22:35:00|9631|9627.6|9631.7|9628.5|9632.1|9628.5|9630|9626.8|564
1654123200000|2022-06-01 22:40:00|9631.5|9628.4|9630.9|9627.9|9632.1|9629|9630.1|9627.1|647
1654123500000|2022-06-01 22:45:00|9630.8|9628|9630.3|9627.5|9631.2|9628.3|9630|9627.1|433
1654123800000|2022-06-01 22:50:00|9630.4|9627.3|9630.5|9627.2|9631.1|9628.2|9629.9|9626.7|372
1654124100000|2022-06-01 22:55:00|9630.3|9627.3|9630.5|9627.5|9631.4|9628.3|9630.1|9626.9|367
1654124400000|2022-06-01 23:00:00|9630.3|9627.9|9630.9|9628.5|9632.1|9629.7|9630.3|9627.4|480
1654124700000|2022-06-01 23:05:00|9631|9628.6|9631.3|9628.9|9631.6|9629.1|9630.8|9628.2|275
1654125000000|2022-06-01 23:10:00|9631|9628.6|9631.1|9628.7|9632.5|9630.1|9630.5|9628.4|276
1654125300000|2022-06-01 23:15:00|9631|9628.6|9631.9|9629.5|9632.5|9630.5|9631|9628.6|232
1654125600000|2022-06-01 23:20:00|9631.8|9629.4|9632.1|9629.7|9633.3|9630.9|9631|9628.8|329
1654125900000|2022-06-01 23:25:00|9632|9629.6|9630|9627.6|9632.2|9629.8|9629.9|9627.5|235
1654126200000|2022-06-01 23:30:00|9629.9|9627.5|9631.2|9628.8|9631.7|9629.3|9629.7|9627.3|265
1654126500000|2022-06-01 23:35:00|9631.3|9628.9|9631.7|9629.3|9632.4|9630|9631.1|9628.7|192
1654126800000|2022-06-01 23:40:00|9631.8|9629.4|9631.9|9629.5|9632.5|9630.3|9631.5|9629.1|104
1654127100000|2022-06-01 23:45:00|9632|9629.6|9632|9629.6|9633.2|9631.3|9631.8|9629.4|206
1654127400000|2022-06-01 23:50:00|9632.1|9629.7|9632.4|9630|9633.6|9631.2|9631.8|9629.6|308
1654127700000|2022-06-01 23:55:00|9632.3|9629.9|9632.3|9629.9|9633.4|9631|9631.8|9629.7|321
1654128000000|2022-06-02 00:00:00|9632.2|9629.8|9635.4|9633|9636.7|9634.6|9632.2|9629.8|570
1654128300000|2022-06-02 00:05:00|9635.6|9633.2|9632.3|9629.9|9636.2|9633.8|9631.7|9629.3|490
1654128600000|2022-06-02 00:10:00|9632.2|9629.8|9632.7|9630.3|9633.4|9631.4|9631.6|9629.2|293
1654128900000|2022-06-02 00:15:00|9632.8|9630.4|9629|9626.6|9632.8|9630.4|9628.9|9626.5|377
1654129200000|2022-06-02 00:20:00|9628.8|9626.4|9626.7|9624.3|9629|9626.6|9626.2|9624.1|351
1654129500000|2022-06-02 00:25:00|9626.6|9624.2|9623.2|9620.8|9627.4|9625.1|9622.8|9620.8|348
1654129800000|2022-06-02 00:30:00|9623.3|9620.9|9623.4|9621|9624.6|9622.7|9622.6|9620.6|268
1654130100000|2022-06-02 00:35:00|9623.3|9620.9|9623.2|9620.8|9625.3|9623.3|9622.8|9620.6|254
1654130400000|2022-06-02 00:40:00|9623.4|9621|9622.2|9619.8|9623.8|9621.4|9621.2|9619.2|227
1654130700000|2022-06-02 00:45:00|9622|9619.6|9621.8|9620.3|9623.7|9621.6|9621|9618.6|317
1654131000000|2022-06-02 00:50:00|9621.7|9620.2|9626.5|9624.1|9626.5|9624.1|9621.2|9619.3|327
1654131300000|2022-06-02 00:55:00|9628.3|9625.9|9629.1|9626.7|9629.2|9627.2|9626|9624.4|246
1654131600000|2022-06-02 01:00:00|9629.2|9626.8|9629.9|9627.5|9631.1|9628.7|9628.2|9626.2|248
1654131900000|2022-06-02 01:05:00|9630|9627.6|9630|9627.6|9631.7|9629.6|9628.7|9626.6|303
1654132200000|2022-06-02 01:10:00|9630.1|9627.7|9630.9|9628.5|9633|9630.8|9629.4|9627.2|363
1654132500000|2022-06-02 01:15:00|9630.8|9628.4|9632.7|9630.3|9633.6|9631.2|9630.6|9628.2|402
1654132800000|2022-06-02 01:20:00|9632.8|9630.4|9632|9629.6|9632.8|9630.4|9629.5|9627.3|314
1654133100000|2022-06-02 01:25:00|9632.1|9629.7|9629.2|9626.8|9632.5|9630.1|9629.1|9626.7|326
1654133400000|2022-06-02 01:30:00|9628.6|9626.2|9629.2|9626.8|9629.8|9627.7|9627.7|9625.3|367
1654133700000|2022-06-02 01:35:00|9629.1|9626.7|9628.1|9626.6|9631.7|9629.3|9625.8|9623.8|439
1654134000000|2022-06-02 01:40:00|9628.2|9626.7|9629.9|9627.5|9630.2|9627.8|9626.8|9624.7|504
1654134300000|2022-06-02 01:45:00|9630|9627.6|9629.3|9626.9|9631.1|9629.1|9626.2|9624.3|436
1654134600000|2022-06-02 01:50:00|9629.2|9626.8|9628.9|9626.5|9630.5|9628.6|9628|9626.1|221
1654134900000|2022-06-02 01:55:00|9629|9626.6|9629.4|9627.9|9630.1|9628.1|9628.1|9626.2|290
1654135200000|2022-06-02 02:00:00|9629.8|9627.4|9628.5|9627|9630.6|9628.6|9627.7|9626.1|335
1654135500000|2022-06-02 02:05:00|9628.6|9627.1|9627.7|9626.2|9630|9627.9|9627|9625.4|352
1654135800000|2022-06-02 02:10:00|9627.9|9626.4|9627.1|9625.6|9629|9627|9626.9|9625.4|379
1654136100000|2022-06-02 02:15:00|9627.2|9625.7|9626.7|9625.2|9628.1|9626.5|9625.1|9623.6|328
1654136400000|2022-06-02 02:20:00|9626.8|9625.3|9628.4|9626.9|9629|9627.1|9626.5|9624.6|225
1654136700000|2022-06-02 02:25:00|9628.3|9626.8|9627.9|9626.4|9629.1|9627.3|9627.8|9626.1|270
1654137000000|2022-06-02 02:30:00|9627.8|9626.3|9630.9|9628.5|9631|9629.1|9627.7|9625.7|308
1654137300000|2022-06-02 02:35:00|9631|9628.6|9632|9629.6|9632.8|9630.7|9630.2|9628.4|417
1654137600000|2022-06-02 02:40:00|9632.2|9629.8|9633.2|9631.7|9634.6|9632.7|9631.6|9629.7|363
1654137900000|2022-06-02 02:45:00|9633.5|9632|9635.6|9634.1|9636.4|9634.4|9632.8|9630.9|460
1654138200000|2022-06-02 02:50:00|9635.4|9633.9|9636.1|9633.7|9636.7|9634.6|9634.8|9632.9|397
1654138500000|2022-06-02 02:55:00|9636.2|9633.8|9636.9|9635.4|9637.5|9635.6|9634|9632.1|576
1654138800000|2022-06-02 03:00:00|9636.8|9635.3|9636.9|9634.5|9637.9|9635.9|9635.5|9633.8|447
1654139100000|2022-06-02 03:05:00|9637|9634.6|9636.4|9634|9637.5|9635.4|9635.7|9633.5|224
1654139400000|2022-06-02 03:10:00|9636.3|9633.9|9636.2|9633.8|9637.6|9635.4|9635.8|9633.8|204
1654139700000|2022-06-02 03:15:00|9636.3|9633.9|9637.2|9634.8|9637.4|9635.3|9635.4|9633.4|190
1654140000000|2022-06-02 03:20:00|9637.1|9634.7|9636.3|9633.9|9637.3|9635.3|9635.4|9633.4|346
1654140300000|2022-06-02 03:25:00|9636.4|9634|9635.7|9633.3|9636.6|9634.7|9634.7|9632.7|277
1654140600000|2022-06-02 03:30:00|9635.8|9633.4|9636.5|9634.1|9636.7|9634.8|9633.4|9631.5|438
1654140900000|2022-06-02 03:35:00|9636.1|9634.6|9635.5|9634|9636.8|9634.8|9634.9|9632.8|236
1654141200000|2022-06-02 03:40:00|9635.9|9633.5|9635.4|9633|9636.2|9634.4|9634.3|9632.4|280
1654141500000|2022-06-02 03:45:00|9635.5|9633.1|9634.5|9633|9636|9634|9634.2|9632.2|273
1654141800000|2022-06-02 03:50:00|9634.4|9632.9|9636.3|9633.9|9636.8|9634.4|9634.4|9632.5|271
1654142100000|2022-06-02 03:55:00|9636.4|9634|9635.9|9633.5|9637|9634.9|9635.3|9633.1|267
1654142400000|2022-06-02 04:00:00|9635.8|9633.4|9633.9|9631.5|9635.8|9633.6|9632.8|9630.9|347
1654142700000|2022-06-02 04:05:00|9633.8|9631.4|9631.8|9630.3|9634.4|9632.8|9630.3|9628.3|437
1654143000000|2022-06-02 04:10:00|9631.7|9630.2|9634.9|9633.4|9635.8|9633.7|9631.5|9629.5|481
1654143300000|2022-06-02 04:15:00|9635|9633.5|9632.8|9630.4|9635.5|9633.5|9631.8|9629.8|458
1654143600000|2022-06-02 04:20:00|9632.9|9630.5|9631.9|9630.4|9633.4|9631.1|9630.8|9629.3|318
1654143900000|2022-06-02 04:25:00|9632.4|9630|9631.9|9630.4|9633.3|9631.4|9631.4|9629.6|364
1654144200000|2022-06-02 04:30:00|9632|9630.5|9631.2|9629.7|9632.4|9630.8|9630.2|9628.2|530
1654144500000|2022-06-02 04:35:00|9631.4|9629.9|9631.4|9629|9632.2|9630.2|9630.1|9628.2|396
1654144800000|2022-06-02 04:40:00|9630.7|9629.2|9632|9629.6|9632|9630.1|9629.8|9628.2|329
1654145100000|2022-06-02 04:45:00|9631.9|9629.5|9631|9628.6|9632.2|9629.9|9630.3|9628.1|304
1654145400000|2022-06-02 04:50:00|9631.1|9628.7|9630.2|9627.8|9631.7|9629.7|9629.5|9627.5|393
1654145700000|2022-06-02 04:55:00|9630.4|9628|9629.9|9627.5|9631|9628.7|9629|9627.2|330
1654146000000|2022-06-02 05:00:00|9630|9627.6|9633.3|9630.9|9633.4|9631.5|9629.7|9627.3|363
1654146300000|2022-06-02 05:05:00|9633.2|9630.8|9631.9|9629.5|9633.4|9631|9631.2|9629.1|385
1654146600000|2022-06-02 05:10:00|9631.8|9629.4|9633.3|9630.9|9633.5|9631.3|9631.1|9629|390
1654146900000|2022-06-02 05:15:00|9633.4|9631|9633.8|9631.4|9635|9633|9632.9|9630.8|465
1654147200000|2022-06-02 05:20:00|9633.9|9631.5|9633.6|9632.1|9634.3|9632.6|9632.6|9630.2|328
1654147500000|2022-06-02 05:25:00|9633.7|9632.2|9636|9633.6|9637|9635|9633.6|9631.6|321
1654147800000|2022-06-02 05:30:00|9635.9|9633.5|9635.6|9633.2|9637|9635|9635.3|9633|247
1654148100000|2022-06-02 05:35:00|9635.7|9633.3|9634.8|9632.4|9636|9634|9634.1|9632.1|205
1654148400000|2022-06-02 05:40:00|9634.9|9632.5|9633.1|9630.7|9635|9632.9|9632.8|9630.6|221
1654148700000|2022-06-02 05:45:00|9633.2|9630.8|9632.9|9630.5|9634|9632|9631.3|9629.2|371
1654149000000|2022-06-02 05:50:00|9633|9630.6|9630.8|9628.4|9633.1|9631|9629.5|9627.1|563
1654149300000|2022-06-02 05:55:00|9631.1|9628.7|9635|9632.6|9635.1|9632.7|9630.2|9628.1|473
1654149600000|2022-06-02 06:00:00|9635.1|9632.7|9628.9|9627.4|9635.1|9632.7|9628.8|9626.9|510
1654149900000|2022-06-02 06:05:00|9628.8|9627.3|9630.6|9628.2|9631.4|9629.4|9628.1|9626.3|528
1654150200000|2022-06-02 06:10:00|9630.4|9628.9|9632.5|9630.1|9632.8|9631.1|9630.3|9628.3|287
1654150500000|2022-06-02 06:15:00|9632.2|9630.7|9631.6|9629.2|9633.4|9631.9|9630.9|9628.8|417
1654150800000|2022-06-02 06:20:00|9631.7|9629.3|9629.9|9627.5|9632.8|9631.1|9629.2|9627.2|439
1654151100000|2022-06-02 06:25:00|9629.8|9627.4|9626.7|9624.2|9630|9627.7|9626|9623.3|394
1654151400000|2022-06-02 06:30:00|9626.6|9624.1|9577.5|9574.6|9627|9624.2|9576.8|9573.4|1814
1654151700000|2022-06-02 06:35:00|9577.8|9575.4|9588.8|9586.4|9589.6|9587.2|9577.8|9575.4|1208
1654152000000|2022-06-02 06:40:00|9588.7|9586.3|9589|9586.6|9594.2|9591.8|9587.6|9585.2|797
1654152300000|2022-06-02 06:45:00|9589.1|9586.7|9579.5|9578|9590.4|9588|9578.9|9577|674
1654152600000|2022-06-02 06:50:00|9579.9|9577.5|9589.5|9587.1|9589.8|9587.4|9579.9|9577.5|711
1654152900000|2022-06-02 06:55:00|9589.4|9587|9583|9580.6|9591.2|9588.9|9581.7|9579.6|865
1654153200000|2022-06-02 07:00:00|9583.1|9580.7|9581.8|9579.4|9586.7|9584.3|9580.6|9578.6|991
1654153500000|2022-06-02 07:05:00|9581.9|9579.5|9588.2|9585.8|9588.5|9586.1|9577.7|9575.3|1058
1654153800000|2022-06-02 07:10:00|9588.3|9585.5|9591.3|9588.9|9594.1|9591.7|9586.7|9584.8|660
1654154100000|2022-06-02 07:15:00|9591.2|9588.8|9593.3|9590.9|9597.1|9595.2|9590.9|9588.5|591
1654154400000|2022-06-02 07:20:00|9593.2|9590.8|9591.4|9589|9596.8|9594.4|9586.7|9584.3|684
1654154700000|2022-06-02 07:25:00|9591.6|9589.2|9589.1|9586.7|9591.7|9589.3|9586.8|9584.8|568
1654155000000|2022-06-02 07:30:00|9589|9586.6|9590.4|9588|9593.5|9591.3|9589|9586.6|391
1654155300000|2022-06-02 07:35:00|9590.5|9588.1|9587.5|9585.1|9593|9590.6|9586.2|9583.9|567
1654155600000|2022-06-02 07:40:00|9587.4|9585|9594.1|9591.7|9594.5|9592.1|9586.6|9584.2|560
1654155900000|2022-06-02 07:45:00|9592.8|9590.4|9592.6|9590.2|9593|9590.8|9591.6|9589.5|457
1654156200000|2022-06-02 07:50:00|9592.7|9590.3|9593.3|9590.9|9596.7|9594.6|9591.9|9589.8|581
1654156500000|2022-06-02 07:55:00|9593.7|9591.3|9597.8|9595.4|9598.6|9596.8|9592.8|9591|709
1654156800000|2022-06-02 08:00:00|9597.7|9595.3|9598.3|9595.9|9601|9599.1|9595.8|9593.8|674
1654157100000|2022-06-02 08:05:00|9598.9|9596.5|9595.8|9593.4|9598.9|9596.5|9593.5|9591.2|645
1654157400000|2022-06-02 08:10:00|9595.7|9593.3|9596.5|9594.1|9598.2|9595.8|9594.3|9592.2|457
1654157700000|2022-06-02 08:15:00|9596.6|9594.2|9598.1|9595.7|9599.1|9596.8|9595.1|9592.9|560
1654158000000|2022-06-02 08:20:00|9597.6|9596.1|9602.5|9601|9604.9|9602.5|9596.9|9594.8|564
1654158300000|2022-06-02 08:25:00|9602.6|9601.1|9604.2|9602.7|9604.8|9602.7|9601.1|9599.6|565
1654158600000|2022-06-02 08:30:00|9604.4|9602.9|9599.2|9596.8|9605.5|9603.5|9598.1|9596.1|480
1654158900000|2022-06-02 08:35:00|9599.1|9596.7|9599.9|9597.5|9601|9599.1|9598.5|9596.4|430
1654159200000|2022-06-02 08:40:00|9600|9597.6|9600.5|9599|9602.5|9600.5|9598.8|9597|425
1654159500000|2022-06-02 08:45:00|9600.7|9599.2|9603.2|9600.8|9603.4|9601.5|9599.7|9597.5|413
1654159800000|2022-06-02 08:50:00|9603.3|9600.9|9602.6|9600.2|9603.8|9602.1|9601.4|9599.4|532
1654160100000|2022-06-02 08:55:00|9602.7|9600.3|9608.9|9606.5|9609.5|9607.3|9601.6|9599.7|605
1654160400000|2022-06-02 09:00:00|9608.8|9607.3|9610.3|9608.8|9612.2|9610.3|9608.7|9606.7|550
1654160700000|2022-06-02 09:05:00|9610.7|9608.3|9609.3|9607.8|9613.8|9612.1|9609.1|9607.2|381
1654161000000|2022-06-02 09:10:00|9608.9|9607.4|9606.5|9605|9610.8|9609.1|9606.5|9604.5|423
1654161300000|2022-06-02 09:15:00|9607|9604.6|9599.7|9597.3|9607.2|9605.2|9598.8|9596.8|525
1654161600000|2022-06-02 09:20:00|9599.1|9597.6|9601.8|9600.3|9602.9|9601.1|9599.1|9597.1|383
1654161900000|2022-06-02 09:25:00|9601.9|9600.4|9605.1|9603.6|9605.2|9603.6|9601.2|9599.3|390
1654162200000|2022-06-02 09:30:00|9605.4|9603|9603.4|9601.9|9606.9|9605|9600.8|9599|416
1654162500000|2022-06-02 09:35:00|9603.5|9602|9602.5|9601|9606.1|9604.5|9602.3|9600.5|325
1654162800000|2022-06-02 09:40:00|9602.6|9601.1|9604.3|9601.9|9604.5|9602.8|9601.9|9599.9|425
1654163100000|2022-06-02 09:45:00|9604.2|9601.8|9603.5|9601.1|9604.9|9602.9|9602.5|9600.5|439
1654163400000|2022-06-02 09:50:00|9603.6|9601.2|9605.2|9602.8|9605.4|9603.5|9601.9|9600.1|360
1654163700000|2022-06-02 09:55:00|9604.6|9603.1|9605.5|9604|9606.9|9604.5|9602.1|9600.1|479
1654164000000|2022-06-02 10:00:00|9605.3|9603.8|9605|9603.5|9607.3|9605.5|9604.5|9602.4|549
1654164300000|2022-06-02 10:05:00|9604.9|9603.4|9605.9|9603.5|9607.5|9605.4|9603.8|9601.8|775
1654164600000|2022-06-02 10:10:00|9606.2|9603.8|9604.7|9603.2|9607.3|9605.3|9603.8|9602.1|563
1654164900000|2022-06-02 10:15:00|9604.8|9603.3|9603.8|9602.3|9605.5|9603.7|9602.3|9600.5|493
1654165200000|2022-06-02 10:20:00|9603.9|9602.4|9603.9|9602.4|9605.3|9603.4|9602.7|9600.7|528
1654165500000|2022-06-02 10:25:00|9604.1|9602.6|9605.5|9604|9607.4|9605.4|9603.5|9601.5|441
1654165800000|2022-06-02 10:30:00|9605.4|9603.9|9607.3|9604.9|9608.2|9606.3|9604.6|9602.8|294
1654166100000|2022-06-02 10:35:00|9606.8|9605.3|9604.2|9601.8|9607.8|9605.9|9603.8|9601.8|319
1654166400000|2022-06-02 10:40:00|9603.7|9602.2|9600.8|9598.4|9604.8|9602.9|9599.9|9598.3|474
1654166700000|2022-06-02 10:45:00|9601|9598.6|9599.1|9597.6|9601.5|9599.3|9596.6|9594.7|330
1654167000000|2022-06-02 10:50:00|9599.2|9597.7|9598.7|9596.3|9600.2|9598.3|9598|9596.1|273
1654167300000|2022-06-02 10:55:00|9598.2|9596.7|9595.8|9594.3|9598.9|9597|9595.2|9593.2|367
1654167600000|2022-06-02 11:00:00|9595.9|9594.4|9596.5|9594.1|9597.2|9595.4|9594.8|9593|293
1654167900000|2022-06-02 11:05:00|9596.4|9594|9597.3|9595.8|9598.8|9596.7|9596.3|9594|252
1654168200000|2022-06-02 11:10:00|9597.4|9595.9|9596.9|9595.4|9599|9597.4|9596.9|9595.1|202
1654168500000|2022-06-02 11:15:00|9597|9595.5|9599.8|9598.3|9599.8|9598.3|9595.3|9593.8|471
1654168800000|2022-06-02 11:20:00|9600.2|9598.7|9594.7|9592.3|9601.9|9600.1|9593.1|9591.1|425
1654169100000|2022-06-02 11:25:00|9594.5|9592.1|9591.7|9589.3|9594.5|9592.3|9590.4|9588.4|321
1654169400000|2022-06-02 11:30:00|9591.8|9589.4|9595.8|9594.3|9596.1|9594.4|9590.8|9588.9|393
1654169700000|2022-06-02 11:35:00|9595.7|9594.2|9599.5|9597.1|9600.3|9598.5|9594.2|9592.5|428
1654170000000|2022-06-02 11:40:00|9599.7|9597.3|9602.2|9599.8|9603.1|9601.1|9598|9596.2|552
1654170300000|2022-06-02 11:45:00|9602.1|9599.7|9605|9602.6|9605.5|9603.6|9601.4|9599.7|482
1654170600000|2022-06-02 11:50:00|9604.9|9602.5|9602.4|9600|9605.8|9603.9|9601.8|9599.7|512
1654170900000|2022-06-02 11:55:00|9602.3|9599.9|9601.2|9598.8|9604.8|9602.9|9599.2|9597.1|445
1654171200000|2022-06-02 12:00:00|9600.8|9599.3|9600.1|9598.6|9603.3|9601.4|9600|9598.2|619
1654171500000|2022-06-02 12:05:00|9600|9598.5|9601.2|9598.8|9602.7|9601.2|9599.7|9597.8|452
1654171800000|2022-06-02 12:10:00|9601.4|9599|9604.3|9595.4|9607.3|9600|9599.7|9593.9|552
1654172100000|2022-06-02 12:15:00|9605.1|9595.1|9599.4|9597.9|9605.1|9601.1|9595.4|9591.3|1025
1654172400000|2022-06-02 12:20:00|9599.6|9598.1|9596.9|9594.5|9602.8|9600.6|9596.3|9594|725
1654172700000|2022-06-02 12:25:00|9596.8|9594.4|9602.6|9593.5|9603.1|9596.6|9595.3|9592.5|603
1654173000000|2022-06-02 12:30:00|9603.1|9593.8|9603.2|9601.7|9607.1|9604.7|9596.8|9593.3|963
1654173300000|2022-06-02 12:35:00|9603|9601.5|9592.7|9591.2|9603.4|9601.5|9591.9|9590|881
1654173600000|2022-06-02 12:40:00|9592.8|9591.3|9595.2|9592.8|9595.3|9593.3|9590.6|9588.6|773
1654173900000|2022-06-02 12:45:00|9595.3|9592.9|9594.7|9592.3|9598|9595.6|9592.6|9590.4|657
1654174200000|2022-06-02 12:50:00|9594.6|9592.2|9588.4|9586|9595.6|9594.1|9581.9|9579.6|1115
1654174500000|2022-06-02 12:55:00|9588.3|9585.9|9590.8|9589.3|9591.5|9589.6|9586.7|9584.7|959
1654174800000|2022-06-02 13:00:00|9590.9|9589.4|9605.7|9603.3|9607|9604.6|9588.3|9586.7|1048
1654175100000|2022-06-02 13:05:00|9605.6|9603.2|9602.9|9600.5|9605.9|9603.5|9595.8|9593.9|730
1654175400000|2022-06-02 13:10:00|9602.8|9600.4|9598.8|9596.4|9604.8|9603.3|9598.1|9596.3|476
1654175700000|2022-06-02 13:15:00|9598.9|9596.5|9595.2|9592.8|9601.6|9599.3|9595|9592.7|525
1654176000000|2022-06-02 13:20:00|9595.3|9592.9|9594.9|9592.5|9597.2|9594.8|9593.5|9591.1|441
1654176300000|2022-06-02 13:25:00|9594.6|9592.2|9589.6|9587.2|9595.3|9592.9|9585.6|9583.2|573
1654176600000|2022-06-02 13:30:00|9589.5|9587.1|9592|9589.6|9597.3|9594.7|9589.3|9586.9|888
1654176900000|2022-06-02 13:35:00|9592.1|9589.7|9595.2|9592.8|9598.7|9596.5|9592|9589.6|724
1654177200000|2022-06-02 13:40:00|9595.1|9592.7|9598.8|9596.4|9603.3|9600.9|9593.3|9590.9|609
1654177500000|2022-06-02 13:45:00|9598.7|9596.3|9609.3|9606.9|9610.4|9608|9598.7|9596.3|622
1654177800000|2022-06-02 13:50:00|9608.8|9607.3|9609.2|9606.8|9615.8|9613.9|9607.5|9605.4|735
1654178100000|2022-06-02 13:55:00|9608.7|9607.2|9605.4|9603|9609.3|9607.3|9603.5|9601.1|774
1654178400000|2022-06-02 14:00:00|9605.3|9602.9|9609.2|9606.8|9609.6|9607.2|9600|9597.6|990
1654178700000|2022-06-02 14:05:00|9609.3|9606.9|9609.6|9608.1|9612.2|9610.1|9607.2|9604.8|856
1654179000000|2022-06-02 14:10:00|9610.1|9607.7|9596.8|9594.4|9610.1|9607.7|9594.1|9591.7|965
1654179300000|2022-06-02 14:15:00|9597|9594.6|9607.9|9606.4|9609.2|9606.8|9596.6|9594.6|886
1654179600000|2022-06-02 14:20:00|9608|9606.5|9611.2|9608.8|9612|9609.9|9602.4|9600.5|1070
1654179900000|2022-06-02 14:25:00|9611.3|9608.9|9610.8|9608.4|9612.1|9610.2|9606.4|9604|874
1654180200000|2022-06-02 14:30:00|9611|9608.6|9607|9604.6|9611.1|9609.6|9603.8|9601.9|882
1654180500000|2022-06-02 14:35:00|9606.6|9605.1|9603|9601.5|9608.1|9606.3|9599.8|9597.4|831
1654180800000|2022-06-02 14:40:00|9602.4|9600.9|9608.7|9606.3|9610.9|9608.8|9599.8|9598.1|915
1654181100000|2022-06-02 14:45:00|9608.1|9606.6|9607.2|9604.8|9610.3|9608.5|9604.7|9602.6|870
1654181400000|2022-06-02 14:50:00|9607.1|9605.6|9603.2|9600.8|9608.4|9606.1|9601.1|9599.2|944
1654181700000|2022-06-02 14:55:00|9603.1|9600.7|9602.8|9601.3|9603.9|9601.8|9597.8|9595.4|761
1654182000000|2022-06-02 15:00:00|9603.1|9600.7|9594.9|9593.4|9606|9604.2|9594.7|9592.7|716
1654182300000|2022-06-02 15:05:00|9595.3|9593.8|9592.9|9590.5|9597.3|9595.3|9589.9|9587.5|704
1654182600000|2022-06-02 15:10:00|9593|9590.6|9587.6|9585.2|9593.7|9591.8|9586.6|9584.5|642
1654182900000|2022-06-02 15:15:00|9587.5|9585.1|9590.1|9587.7|9591.7|9589.3|9587.5|9585.1|514
1654183200000|2022-06-02 15:20:00|9590|9587.6|9592|9590.5|9593.8|9591.7|9585.1|9583.2|617
1654183500000|2022-06-02 15:25:00|9591.8|9590.3|9592.4|9590|9595.9|9594.4|9591.4|9589.3|573
1654183800000|2022-06-02 15:30:00|9592.3|9589.9|9597.1|9594.7|9597.6|9595.7|9591.9|9589.9|390
1654184100000|2022-06-02 15:35:00|9597.2|9594.8|9597.4|9595|9598.6|9596.7|9596.1|9594.2|375
1654184400000|2022-06-02 15:40:00|9597.3|9594.9|9594.4|9592.9|9597.6|9595.6|9593.3|9591.8|392
1654184700000|2022-06-02 15:45:00|9594.5|9593|9593.1|9591.6|9594.8|9593|9591.1|9589.5|337
1654185000000|2022-06-02 15:50:00|9593.4|9591|9593.8|9592.3|9594.2|9592.4|9590.9|9588.9|629
1654185300000|2022-06-02 15:55:00|9593.9|9592.4|9594.9|9592.5|9595.7|9593.9|9593.1|9591.2|511
1654185600000|2022-06-02 16:00:00|9594.8|9592.4|9592.2|9590.7|9594.9|9593|9591.4|9589.9|468
1654185900000|2022-06-02 16:05:00|9592|9590.5|9590.1|9588.6|9592.6|9590.9|9589.1|9587.2|535
1654186200000|2022-06-02 16:10:00|9590.2|9588.7|9589.9|9587.5|9590.8|9589|9587.7|9585.7|532
1654186500000|2022-06-02 16:15:00|9589.8|9587.4|9589.3|9587.8|9591.1|9589.1|9588.7|9586.7|399
1654186800000|2022-06-02 16:20:00|9589.2|9587.7|9584.6|9583.1|9589.8|9588.1|9584.4|9582.3|472
1654187100000|2022-06-02 16:25:00|9584.7|9583.2|9587.8|9586.3|9588.4|9586.9|9583.5|9581.5|509
1654187400000|2022-06-02 16:30:00|9587.9|9586.4|9590.3|9588.8|9591.6|9589.8|9586.1|9584.3|564
1654187700000|2022-06-02 16:35:00|9590.2|9588.7|9590.6|9589.1|9591.8|9589.9|9589.5|9587.7|355
1654188000000|2022-06-02 16:40:00|9590.5|9589|9591|9588.6|9591.8|9590.3|9590.1|9588.1|327
1654188300000|2022-06-02 16:45:00|9591.1|9588.7|9590.3|9588.8|9591.6|9589.6|9588.8|9587.2|385
1654188600000|2022-06-02 16:50:00|9590.2|9588.7|9588.4|9586|9590.3|9588.7|9586.2|9584.7|413
1654188900000|2022-06-02 16:55:00|9588.5|9586.1|9588.6|9586.2|9589.5|9587.7|9585|9583.5|437
1654189200000|2022-06-02 17:00:00|9588.7|9586.3|9588.3|9585.9|9589|9587|9585.8|9583.9|508
1654189500000|2022-06-02 17:05:00|9588.4|9586|9589.7|9587.3|9589.9|9588|9587.5|9585.9|454
1654189800000|2022-06-02 17:10:00|9589.6|9587.2|9590.4|9588.9|9591.7|9589.7|9589|9587|346
1654190100000|2022-06-02 17:15:00|9590.5|9589|9589.6|9588.1|9592.7|9590.8|9588.7|9586.9|560
1654190400000|2022-06-02 17:20:00|9589.7|9588.2|9590.3|9588.8|9591.4|9589.4|9589.4|9587.3|325
1654190700000|2022-06-02 17:25:00|9590.4|9588.9|9589.2|9587.7|9591.2|9589.6|9589.1|9587.2|390
1654191000000|2022-06-02 17:30:00|9589.1|9587.6|9587.3|9584.9|9589.9|9587.9|9586|9584.2|365
1654191300000|2022-06-02 17:35:00|9587.1|9584.7|9587|9585.5|9588.6|9586.5|9586.3|9584.6|379
1654191600000|2022-06-02 17:40:00|9586.9|9585.4|9585.6|9583.2|9587.5|9585.7|9584.7|9582.5|495
1654191900000|2022-06-02 17:45:00|9585.3|9583.8|9586.7|9585.2|9587.4|9585.6|9584.9|9583|481
1654192200000|2022-06-02 17:50:00|9586.6|9585.1|9586.8|9585.3|9587.2|9585.4|9585|9583.5|292
1654192500000|2022-06-02 17:55:00|9586.7|9585.2|9587.3|9584.9|9588|9586.5|9586.5|9584.6|338
1654192800000|2022-06-02 18:00:00|9586.9|9585.4|9586.3|9584.8|9587.8|9585.9|9585.9|9584.1|335
1654193100000|2022-06-02 18:05:00|9586.2|9584.7|9583.8|9582.3|9586.8|9584.8|9583.7|9581.7|382
1654193400000|2022-06-02 18:10:00|9583.9|9582.4|9583.1|9581.6|9585.1|9583|9581.8|9580.2|410
1654193700000|2022-06-02 18:15:00|9583|9581.5|9583.4|9581.9|9584.5|9582.6|9582.6|9580.8|342
1654194000000|2022-06-02 18:20:00|9583.3|9581.8|9582.8|9581.3|9584.2|9582.1|9582.5|9580.6|347
1654194300000|2022-06-02 18:25:00|9582.7|9581.2|9583.2|9581.7|9584|9582.5|9582.6|9581.1|326
1654194600000|2022-06-02 18:30:00|9583.3|9581.8|9582.4|9580|9583.9|9582.4|9581.8|9579.9|329
1654194900000|2022-06-02 18:35:00|9582.3|9579.9|9580.4|9578|9582.4|9580.4|9579.8|9577.8|447
1654195200000|2022-06-02 18:40:00|9580.3|9577.9|9580.6|9579.1|9583.9|9581.9|9579.5|9577.5|490
1654195500000|2022-06-02 18:45:00|9580.7|9579.2|9581.6|9580.1|9582.7|9581.2|9580.2|9578.6|303
1654195800000|2022-06-02 18:50:00|9581.7|9580.2|9579.6|9578.1|9582.2|9580.4|9579.4|9577.9|279
1654196100000|2022-06-02 18:55:00|9579.9|9578.4|9582.3|9580.8|9583.6|9581.7|9579.7|9577.7|416
1654196400000|2022-06-02 19:00:00|9582.2|9580.7|9582.2|9579.8|9584.1|9582|9581.3|9579.7|374
1654196700000|2022-06-02 19:05:00|9581.4|9579.9|9580.4|9578.9|9582.1|9580.1|9579.6|9577.7|386
1654197000000|2022-06-02 19:10:00|9580.5|9579|9582.1|9579.7|9583.2|9581.4|9579.8|9577.9|390
1654197300000|2022-06-02 19:15:00|9581.8|9580.3|9583.1|9581.6|9583.5|9581.6|9581.2|9579.2|322
1654197600000|2022-06-02 19:20:00|9583|9581.5|9581.5|9580|9583.7|9581.8|9581.3|9579.3|401
1654197900000|2022-06-02 19:25:00|9581.4|9579.9|9582.7|9581.2|9583.9|9582|9581.2|9579.4|450
1654198200000|2022-06-02 19:30:00|9583.2|9580.8|9582|9579.6|9583.4|9581|9579.9|9577.9|478
1654198500000|2022-06-02 19:35:00|9582.1|9579.7|9581.8|9580.3|9582.4|9580.7|9580.2|9578.1|394
1654198800000|2022-06-02 19:40:00|9581.9|9580.4|9580.8|9578.4|9582.7|9580.7|9580.4|9578.4|483
1654199100000|2022-06-02 19:45:00|9580.9|9578.5|9581.9|9580.4|9582|9580.4|9580.2|9578.3|415
1654199400000|2022-06-02 19:50:00|9581.8|9580.3|9578.8|9577.3|9581.9|9580.3|9578.2|9576.3|583
1654199700000|2022-06-02 19:55:00|9578.9|9577.4|9578.8|9576.4|9580.6|9578.5|9578.2|9576.2|489
1654200000000|2022-06-02 20:00:00|9578.6|9576.2|9578.9|9576.5|9581.3|9579.4|9576.8|9574.4|329
1654200300000|2022-06-02 20:05:00|9578.8|9576.4|9580.1|9577.7|9580.1|9578.2|9578.1|9576|203
1654200600000|2022-06-02 20:10:00|9580.2|9577.8|9580.2|9577.8|9580.6|9578.6|9579.2|9577.2|180
1654200900000|2022-06-02 20:15:00|9580.3|9577.9|9580.5|9578.1|9580.8|9578.8|9580|9577.7|198
1654201200000|2022-06-02 20:20:00|9580.4|9578|9580.5|9578.1|9581.5|9579.4|9579.1|9577.1|340
1654201500000|2022-06-02 20:25:00|9580.4|9578|9577.5|9575.1|9580.9|9578.7|9577.2|9575.1|364
1654201800000|2022-06-02 20:30:00|9577.6|9575.2|9578.7|9576.3|9579.2|9577.1|9577.6|9575.2|201
1654202100000|2022-06-02 20:35:00|9578.6|9576.2|9576.3|9573.9|9578.9|9576.5|9576|9573.8|263
1654202400000|2022-06-02 20:40:00|9576.4|9574|9578.3|9575.9|9578.5|9576.4|9576.3|9573.9|289
1654202700000|2022-06-02 20:45:00|9578.2|9575.8|9577.4|9575|9579|9576.6|9576.7|9574.3|247
1654203000000|2022-06-02 20:50:00|9577.5|9575.1|9576.7|9574.3|9579.1|9576.6|9576.7|9574.1|186
1654203300000|2022-06-02 20:55:00|9576.8|9574.4|9585.1|9575.1|9587.3|9578|9576.2|9570.4|710
1654203600000|2022-06-02 21:00:00|9584.9|9574.9|9586.9|9576.9|9590|9580|9584.8|9574.8|36
1654203900000|2022-06-02 21:05:00|9586.8|9576.8|9583.5|9573.5|9587.1|9577.1|9581.3|9571.3|65
1654204200000|2022-06-02 21:10:00|9584.1|9574.1|9584.1|9574.1|9588.7|9578.7|9581.1|9571.1|169
1654204500000|2022-06-02 21:15:00|9585.8|9575.8|9582.5|9572.5|9585.8|9575.8|9580.1|9570.1|209
1654204800000|2022-06-02 21:20:00|9582.9|9572.9|9583.5|9573.5|9586.3|9576.3|9581.1|9571.1|146
1654205100000|2022-06-02 21:25:00|9583.6|9573.6|9586.6|9576.6|9591.6|9581.6|9581.3|9571.3|194
1654205400000|2022-06-02 21:30:00|9587|9577|9582.4|9572.4|9587.6|9577.6|9581.3|9571.3|238
1654205700000|2022-06-02 21:35:00|9583.1|9573.1|9585|9575|9587.6|9577.6|9581.7|9571.7|173
1654206000000|2022-06-02 21:40:00|9586|9576|9584.3|9574.3|9587.6|9577.6|9582.2|9572.2|169
1654206300000|2022-06-02 21:45:00|9585.1|9575.1|9584.4|9574.4|9587.2|9577.2|9583.2|9573.2|230
1654206600000|2022-06-02 21:50:00|9584.7|9574.7|9584.7|9574.7|9586.1|9576.1|9582.2|9572.2|151
1654206900000|2022-06-02 21:55:00|9584|9574|9585.1|9575.1|9588.9|9578.9|9582.2|9572.2|313
1654207200000|2022-06-02 22:00:00|9588.7|9578.7|9582.5|9572.5|9592.5|9582.5|9581.2|9571.2|395
1654207500000|2022-06-02 22:05:00|9582.6|9572.6|9578.6|9575|9583.3|9575.7|9577.7|9571|264
1654207800000|2022-06-02 22:10:00|9578.5|9575.1|9579.6|9575.2|9580.9|9576|9576.9|9572.5|285
1654208100000|2022-06-02 22:15:00|9579.3|9575.3|9578.5|9575.8|9581.5|9577.6|9578|9574.3|405
1654208400000|2022-06-02 22:20:00|9578.6|9575.7|9578.5|9576|9580.3|9576.2|9577.7|9574.2|398
1654208700000|2022-06-02 22:25:00|9578.6|9575.9|9580.4|9576.4|9581.4|9577.6|9578.6|9574.8|284
1654209000000|2022-06-02 22:30:00|9580|9576.5|9581.9|9579.3|9582.6|9579.3|9579.2|9575.6|422
1654209300000|2022-06-02 22:35:00|9581.8|9579.2|9580.3|9576.8|9582.6|9579.5|9579.4|9576.8|243
1654209600000|2022-06-02 22:40:00|9580.5|9577|9581|9577.9|9583.3|9578.4|9579.3|9576.6|305
1654209900000|2022-06-02 22:45:00|9581.1|9577.8|9581.6|9577.7|9582.7|9578.5|9580.7|9577.1|314
1654210200000|2022-06-02 22:50:00|9582.2|9577.6|9579.9|9577.2|9583.1|9579.1|9579.1|9576.4|266
1654210500000|2022-06-02 22:55:00|9580|9577.1|9578.9|9576.3|9580.7|9577.6|9578.7|9575.9|697
1654210800000|2022-06-02 23:00:00|9578.8|9576.4|9578.9|9576.5|9579.2|9576.8|9577.6|9575.2|442
1654211100000|2022-06-02 23:05:00|9579|9576.6|9577.5|9574.5|9579.8|9577.3|9577.2|9574.5|326
1654211400000|2022-06-02 23:10:00|9577.4|9575|9577.7|9575.3|9578.8|9576.8|9577.1|9574.7|224
1654211700000|2022-06-02 23:15:00|9577.6|9575.2|9578.1|9575.7|9579.1|9576.8|9577.4|9575|220
1654212000000|2022-06-02 23:20:00|9578.2|9575.8|9578.8|9576.4|9578.9|9576.5|9577.8|9575.4|260
1654212300000|2022-06-02 23:25:00|9578.7|9576.3|9578.8|9576.4|9579.1|9576.7|9578.1|9575.7|188
1654212600000|2022-06-02 23:30:00|9578.9|9576.5|9578.5|9576.1|9579.4|9577.2|9578.1|9575.7|366
1654212900000|2022-06-02 23:35:00|9578.4|9576|9579.4|9577|9579.7|9577.7|9578.4|9576|375
1654213200000|2022-06-02 23:40:00|9579.3|9576.9|9578.3|9575.9|9579.4|9577.2|9577.9|9575.5|317
1654213500000|2022-06-02 23:45:00|9578.2|9575.8|9578.3|9575.9|9579.5|9577.2|9577.3|9574.9|280
1654213800000|2022-06-02 23:50:00|9578.1|9575.7|9577.4|9575|9578.6|9576.2|9577.2|9574.8|234
1654214100000|2022-06-02 23:55:00|9577.5|9575.1|9577.6|9575.2|9578|9575.3|9576.2|9573.6|513
1654214400000|2022-06-03 00:00:00|9577.4|9575|9580.5|9578.1|9581.4|9579.1|9577.4|9575|466
1654214700000|2022-06-03 00:05:00|9580.2|9577.8|9580.4|9578|9581.9|9579.6|9579.4|9577.3|352
1654215000000|2022-06-03 00:10:00|9580.3|9577.9|9580.1|9577.7|9580.5|9578.2|9578.5|9576.5|292
1654215300000|2022-06-03 00:15:00|9580.2|9577.8|9579.4|9577|9580.7|9578.6|9579|9577|292
1654215600000|2022-06-03 00:20:00|9579.5|9577.1|9577.6|9575.2|9580.4|9578|9577.3|9574.9|415
1654215900000|2022-06-03 00:25:00|9577.7|9575.3|9576.8|9574.4|9579|9577|9576.8|9574.4|350
1654216200000|2022-06-03 00:30:00|9576.9|9574.5|9569.5|9567.1|9577.6|9575.5|9569.5|9567.1|644
1654216500000|2022-06-03 00:35:00|9569.6|9567.2|9573.4|9571|9573.7|9571.3|9569|9567|490
1654216800000|2022-06-03 00:40:00|9573.3|9570.9|9571.4|9569|9575|9572.6|9570.1|9567.7|609
1654217100000|2022-06-03 00:45:00|9571.5|9569.1|9571|9568.6|9571.7|9569.3|9569.6|9567.2|573
1654217400000|2022-06-03 00:50:00|9571.1|9568.7|9570.2|9567.8|9572.7|9570.3|9569.5|9567.1|489
1654217700000|2022-06-03 00:55:00|9570.4|9568|9572|9569.6|9572.8|9570.6|9569.5|9567.1|472
1654218000000|2022-06-03 01:00:00|9572.1|9569.7|9573.3|9570.9|9574.8|9572.8|9571.7|9569.3|542
1654218300000|2022-06-03 01:05:00|9573.5|9571.1|9573.9|9571.5|9574.5|9572.1|9572.7|9570.5|378
1654218600000|2022-06-03 01:10:00|9573.8|9571.4|9575.1|9572.7|9575.9|9573.5|9573.2|9571|425
1654218900000|2022-06-03 01:15:00|9575|9572.6|9575.4|9573|9576.3|9574|9574.8|9572.5|437
1654219200000|2022-06-03 01:20:00|9575.5|9573.1|9575.1|9572.7|9576.2|9573.8|9574.2|9572.3|453
1654219500000|2022-06-03 01:25:00|9575.5|9573.1|9574.9|9572.5|9575.5|9573.1|9573.5|9571.4|338
1654219800000|2022-06-03 01:30:00|9574.4|9572.9|9575.9|9573.5|9576.1|9574.1|9573.2|9570.8|420
1654220100000|2022-06-03 01:35:00|9576|9573.6|9575.9|9573.5|9576|9573.8|9574.4|9572|394
1654220400000|2022-06-03 01:40:00|9575.8|9573.4|9573.5|9571.1|9576|9573.6|9573.2|9571|233
1654220700000|2022-06-03 01:45:00|9573.6|9571.2|9573.9|9571.5|9574.7|9572.5|9572.9|9571|275
1654221000000|2022-06-03 01:50:00|9574|9571.6|9573.5|9571.1|9574.3|9572.5|9573|9571|217
1654221300000|2022-06-03 01:55:00|9573.4|9571|9573.2|9570.8|9573.9|9571.5|9572.1|9569.8|336
1654221600000|2022-06-03 02:00:00|9573.1|9570.7|9575.5|9573.1|9575.6|9573.6|9572.9|9570.6|376
1654221900000|2022-06-03 02:05:00|9575.4|9573|9575.5|9573.1|9576.9|9574.6|9574.9|9572.5|236
1654222200000|2022-06-03 02:10:00|9575.4|9573|9574.5|9572.1|9576.1|9573.7|9573.9|9571.5|440
1654222500000|2022-06-03 02:15:00|9574.4|9572|9574.1|9571.7|9574.5|9572.3|9572.8|9570.6|278
1654222800000|2022-06-03 02:20:00|9574|9571.6|9573.4|9571|9575|9573|9573.1|9571|291
1654223100000|2022-06-03 02:25:00|9572.8|9571.3|9572.8|9570.4|9574.1|9571.7|9572.3|9570.2|248
1654223400000|2022-06-03 02:30:00|9573|9570.6|9575.9|9573.5|9576.1|9574.2|9572.4|9570.4|309
1654223700000|2022-06-03 02:35:00|9576.1|9573.7|9575.4|9573|9576.6|9574.6|9573.9|9571.8|351
1654224000000|2022-06-03 02:40:00|9575.5|9573.1|9574.6|9573.1|9576.5|9574.7|9574.1|9572|249
1654224300000|2022-06-03 02:45:00|9574.7|9573.2|9575|9572.6|9575.7|9574.1|9573.1|9570.7|304
1654224600000|2022-06-03 02:50:00|9575.1|9572.7|9573.1|9570.7|9575.4|9573.5|9572.6|9570.5|390
1654224900000|2022-06-03 02:55:00|9573|9570.6|9574.7|9572.3|9574.7|9572.4|9572.5|9570.5|311
1654225200000|2022-06-03 03:00:00|9574.6|9572.2|9576.2|9573.8|9577|9574.9|9573.8|9572|319
1654225500000|2022-06-03 03:05:00|9576.3|9573.9|9575.8|9573.4|9577.2|9575.1|9575|9572.7|227
1654225800000|2022-06-03 03:10:00|9575.9|9573.5|9576.6|9574.2|9576.9|9574.7|9575.3|9573.4|354
1654226100000|2022-06-03 03:15:00|9576.5|9574.1|9576.1|9573.7|9577.3|9575.2|9575.3|9573.2|405
1654226400000|2022-06-03 03:20:00|9576.2|9573.8|9576.6|9574.2|9576.7|9574.3|9574.8|9572.6|411
1654226700000|2022-06-03 03:25:00|9576.7|9574.3|9575.1|9573.6|9576.9|9574.9|9574.7|9572.7|339
1654227000000|2022-06-03 03:30:00|9575.2|9573.7|9576.6|9575.1|9577.2|9575.3|9574.7|9573.2|355
1654227300000|2022-06-03 03:35:00|9576.7|9575.2|9575.8|9573.4|9577.1|9575.2|9575.3|9573.3|204
1654227600000|2022-06-03 03:40:00|9575.4|9573.9|9576.5|9575|9578|9576.2|9575.4|9573.3|392
1654227900000|2022-06-03 03:45:00|9576.7|9575.2|9577.3|9574.9|9578.2|9576|9575.7|9573.5|369
1654228200000|2022-06-03 03:50:00|9577.4|9575|9577.2|9574.8|9577.8|9575.7|9576.5|9574.5|252
1654228500000|2022-06-03 03:55:00|9577.1|9574.7|9578.1|9575.7|9578.4|9576.6|9576.7|9574.5|371
1654228800000|2022-06-03 04:00:00|9578|9575.6|9579.6|9577.2|9579.7|9577.7|9577.6|9575.3|394
1654229100000|2022-06-03 04:05:00|9579.2|9577.7|9578.5|9577|9579.6|9577.8|9578.1|9575.9|356
1654229400000|2022-06-03 04:10:00|9578.6|9577.1|9578.1|9575.7|9579.5|9577.5|9577.1|9575|257
1654229700000|2022-06-03 04:15:00|9578|9575.6|9578.7|9576.3|9578.9|9576.9|9577.5|9575.4|240
1654230000000|2022-06-03 04:20:00|9578.8|9576.4|9580.2|9577.8|9580.2|9578.3|9577.9|9575.9|236
1654230300000|2022-06-03 04:25:00|9580.1|9577.7|9579.2|9576.8|9580.1|9578|9578.7|9576.6|203
1654230600000|2022-06-03 04:30:00|9579.3|9576.9|9578.3|9575.9|9579.3|9577.1|9578|9575.8|267
1654230900000|2022-06-03 04:35:00|9578.2|9575.8|9578.7|9576.3|9579.7|9577.5|9578.1|9575.8|296
1654231200000|2022-06-03 04:40:00|9578.8|9576.4|9579|9576.6|9579.2|9577.3|9578.3|9576.2|326
1654231500000|2022-06-03 04:45:00|9578.9|9576.5|9578.2|9576.7|9579.1|9577.2|9577.5|9575.7|223
1654231800000|2022-06-03 04:50:00|9578.1|9576.6|9580.5|9578.1|9580.6|9578.5|9578|9576.1|199
1654232100000|2022-06-03 04:55:00|9579.5|9578|9580.9|9578.5|9581|9579|9579.4|9577.4|290
1654232400000|2022-06-03 05:00:00|9581|9578.6|9580.5|9579|9581.7|9579.8|9580|9577.9|349
1654232700000|2022-06-03 05:05:00|9580.6|9579.1|9581|9578.6|9581.5|9579.5|9579.3|9577.6|314
1654233000000|2022-06-03 05:10:00|9580.9|9578.5|9581.8|9579.4|9582.4|9580.4|9580.9|9578.5|369
1654233300000|2022-06-03 05:15:00|9581.7|9579.3|9581.4|9579|9581.7|9579.9|9580.6|9578.8|286
1654233600000|2022-06-03 05:20:00|9581.5|9579.1|9581.2|9578.8|9582.1|9579.9|9579.9|9578|340
1654233900000|2022-06-03 05:25:00|9581.3|9578.9|9577.6|9576.1|9581.4|9579.3|9577.3|9575.4|508
1654234200000|2022-06-03 05:30:00|9577.5|9576|9579.9|9578.4|9580.4|9578.4|9577.5|9575.8|338
1654234500000|2022-06-03 05:35:00|9579.8|9578.3|9579.2|9576.8|9581|9579|9578.4|9576.4|311
1654234800000|2022-06-03 05:40:00|9579.3|9576.9|9578.9|9576.5|9579.4|9577.5|9577.9|9576.1|229
1654235100000|2022-06-03 05:45:00|9578.4|9576.9|9579.7|9578.2|9580.4|9578.5|9577.9|9576|325
1654235400000|2022-06-03 05:50:00|9579.6|9578.1|9578.5|9576.1|9580.3|9578.3|9577.5|9575.6|191
1654235700000|2022-06-03 05:55:00|9578.6|9576.2|9579.6|9577.2|9580|9577.8|9578|9576|295
1654236000000|2022-06-03 06:00:00|9579.4|9577|9578.9|9576.5|9581.2|9579|9578.3|9575.9|461
1654236300000|2022-06-03 06:05:00|9579.2|9576.8|9579.1|9576.7|9580.8|9578.8|9578.2|9576.2|305
1654236600000|2022-06-03 06:10:00|9579.2|9576.8|9579.6|9577.2|9580.3|9578|9577.6|9575.2|368
1654236900000|2022-06-03 06:15:00|9579.5|9577.1|9580.1|9577.7|9581.3|9579.1|9578.6|9576.6|491
1654237200000|2022-06-03 06:20:00|9580|9577.6|9578|9575.6|9580.5|9578.3|9577.5|9575.6|334
1654237500000|2022-06-03 06:25:00|9577.5|9576|9580.4|9578|9580.7|9578.7|9577.5|9575.5|291
1654237800000|2022-06-03 06:30:00|9580.5|9578.1|9580.6|9578.2|9581.1|9579.1|9579.3|9577.2|364
1654238100000|2022-06-03 06:35:00|9580.7|9578.3|9580.2|9577.8|9581.3|9578.9|9579.3|9577.4|351
1654238400000|2022-06-03 06:40:00|9580.3|9577.9|9582.3|9579.9|9583.2|9581|9579.1|9577.3|499
1654238700000|2022-06-03 06:45:00|9582.4|9580|9581.3|9578.9|9582.9|9580.6|9580.2|9578.2|479
1654239000000|2022-06-03 06:50:00|9581.4|9579|9582.3|9579.9|9583|9581|9580.7|9578.6|551
1654239300000|2022-06-03 06:55:00|9582.1|9579.7|9581.1|9578.7|9582.5|9580.1|9579.6|9577.5|557
1654239600000|2022-06-03 07:00:00|9581.2|9578.8|9581.9|9579.5|9583.3|9581.4|9580.9|9578.8|639
1654239900000|2022-06-03 07:05:00|9582|9579.6|9580.5|9578.1|9582.5|9580.4|9579.1|9577.1|757
1654240200000|2022-06-03 07:10:00|9580.4|9578|9578.2|9575.8|9581|9579.1|9577.8|9575.6|409
1654240500000|2022-06-03 07:15:00|9577.7|9576.2|9576.5|9574.1|9579.5|9577.5|9575.1|9573.1|478
1654240800000|2022-06-03 07:20:00|9576.3|9574.8|9574.6|9573.1|9576.5|9574.8|9573.1|9570.8|524
1654241100000|2022-06-03 07:25:00|9574.7|9573.2|9570.1|9568.6|9575.3|9573.4|9569.9|9568|550
1654241400000|2022-06-03 07:30:00|9570.2|9568.7|9567.6|9565.2|9572.1|9570.2|9566.2|9564|409
1654241700000|2022-06-03 07:35:00|9567.5|9565.1|9565|9562.6|9568|9566.1|9564.5|9562.5|319
1654242000000|2022-06-03 07:40:00|9564.3|9562.8|9559.2|9556.8|9564.8|9562.8|9559|9556.6|530
1654242300000|2022-06-03 07:45:00|9559.7|9557.3|9558.5|9556.1|9561.6|9559.8|9557.5|9555.8|672
1654242600000|2022-06-03 07:50:00|9558.4|9556|9562|9560.5|9562.6|9560.6|9558.3|9556|620
1654242900000|2022-06-03 07:55:00|9562.1|9560.6|9564|9561.6|9565.4|9563.1|9560.3|9558.5|685
1654243200000|2022-06-03 08:00:00|9563.9|9561.5|9569.1|9566.7|9569.7|9567.4|9562.9|9560.9|637
1654243500000|2022-06-03 08:05:00|9569|9566.6|9566.5|9564.1|9570.9|9569|9565.8|9563.7|508
1654243800000|2022-06-03 08:10:00|9566.6|9564.2|9566.5|9564.1|9567.9|9565.8|9564.3|9562.3|588
1654244100000|2022-06-03 08:15:00|9566.4|9564|9566.6|9564.2|9567.3|9564.9|9563.6|9561.5|456
1654244400000|2022-06-03 08:20:00|9566.5|9565|9569|9566.6|9570.9|9568.9|9565.8|9564|532
1654244700000|2022-06-03 08:25:00|9569.1|9566.7|9569|9566.6|9570.9|9568.9|9567.1|9565.2|463
1654245000000|2022-06-03 08:30:00|9569.1|9566.7|9571.1|9568.7|9573.2|9571.2|9567|9565.1|707
1654245300000|2022-06-03 08:35:00|9570.6|9569.1|9572.4|9570.9|9573.2|9571.3|9570.1|9568.2|572
1654245600000|2022-06-03 08:40:00|9572.5|9571|9573.1|9570.7|9573.5|9571.4|9570.2|9568.4|638
1654245900000|2022-06-03 08:45:00|9573|9570.6|9574.3|9572.8|9574.9|9573|9572.1|9570.1|522
1654246200000|2022-06-03 08:50:00|9574.4|9572.9|9580.7|9579.2|9581.2|9579.7|9574.3|9572.8|508
1654246500000|2022-06-03 08:55:00|9580.5|9579|9583.1|9581.6|9585|9583.2|9579.4|9577.8|689
1654246800000|2022-06-03 09:00:00|9583.2|9581.7|9591.3|9588.9|9591.3|9589.4|9581.9|9579.8|678
1654247100000|2022-06-03 09:05:00|9591.2|9588.8|9589.9|9588.4|9591.7|9589.9|9586.7|9584.7|541
1654247400000|2022-06-03 09:10:00|9589.8|9588.3|9590.6|9588.2|9592.5|9590.5|9588|9586.1|397
1654247700000|2022-06-03 09:15:00|9590.5|9588.1|9594.9|9592.5|9596.7|9595.1|9589.8|9587.8|543
1654248000000|2022-06-03 09:20:00|9595|9592.6|9599.2|9596.8|9599.4|9597.4|9594|9592.2|476
1654248300000|2022-06-03 09:25:00|9599.3|9596.9|9597.1|9595.6|9599.8|9597.9|9596.5|9594.3|337
1654248600000|2022-06-03 09:30:00|9597|9595.5|9597.4|9595|9598.9|9596.7|9594.9|9593.1|372
1654248900000|2022-06-03 09:35:00|9597.5|9595.1|9597.8|9595.4|9599.9|9598.2|9596.9|9594.8|405
1654249200000|2022-06-03 09:40:00|9598.2|9595.8|9597.3|9595.8|9599.3|9597.3|9596.1|9594.1|476
1654249500000|2022-06-03 09:45:00|9597.4|9595.9|9598.2|9595.8|9600.1|9598.2|9596.3|9594.3|623
1654249800000|2022-06-03 09:50:00|9598.3|9595.9|9596.8|9594.4|9598.9|9597|9596.5|9594.4|354
1654250100000|2022-06-03 09:55:00|9596.9|9594.5|9595|9592.6|9597|9594.9|9594|9592.3|368
1654250400000|2022-06-03 10:00:00|9594.9|9592.5|9596|9593.6|9598.1|9595.9|9594.3|9592.4|553
1654250700000|2022-06-03 10:05:00|9596.1|9593.7|9593.6|9592.1|9597.4|9595.3|9592.4|9590.6|582
1654251000000|2022-06-03 10:10:00|9593.7|9592.2|9592.6|9590.2|9594.3|9592.4|9589.5|9587.6|360
1654251300000|2022-06-03 10:15:00|9592.5|9590.1|9593.3|9590.9|9593.5|9591.4|9590.7|9588.7|400
1654251600000|2022-06-03 10:20:00|9592.9|9591.4|9591.7|9589.3|9594|9592.1|9590.7|9588.7|336
1654251900000|2022-06-03 10:25:00|9591.8|9589.4|9593.6|9592.1|9593.9|9592.4|9590.9|9589|382
1654252200000|2022-06-03 10:30:00|9593.5|9592|9593.6|9591.2|9594.8|9592.9|9591.7|9589.8|447
1654252500000|2022-06-03 10:35:00|9593.5|9591.1|9596|9594.5|9597.1|9595.1|9593.4|9591.1|296
1654252800000|2022-06-03 10:40:00|9595.9|9594.4|9599|9596.6|9599.2|9597.5|9595.9|9594|387
1654253100000|2022-06-03 10:45:00|9599.1|9596.7|9595.5|9594|9599.1|9596.9|9595.1|9593.4|308
1654253400000|2022-06-03 10:50:00|9595.6|9594.1|9593.1|9591.6|9596.4|9594.5|9591.9|9590|544
1654253700000|2022-06-03 10:55:00|9593.2|9591.7|9591|9589.5|9594.1|9592.2|9590.7|9589.2|458
1654254000000|2022-06-03 11:00:00|9590.9|9589.4|9591.2|9589.7|9592.2|9590.3|9589.3|9587.8|444
1654254300000|2022-06-03 11:05:00|9591.3|9589.8|9590.3|9588.8|9592.8|9590.8|9589.9|9588.4|386
1654254600000|2022-06-03 11:10:00|9590.4|9588.9|9594.3|9592.8|9595.1|9593.6|9590.3|9588.8|272
1654254900000|2022-06-03 11:15:00|9594.4|9592.9|9590.8|9589.3|9594.8|9593.2|9589|9587.5|351
1654255200000|2022-06-03 11:20:00|9590.9|9589.4|9591|9589.5|9592.9|9591.1|9590.1|9588.6|328
1654255500000|2022-06-03 11:25:00|9591.4|9589.9|9596.9|9595.4|9597|9595.5|9589.7|9588.2|429
1654255800000|2022-06-03 11:30:00|9596.8|9595.3|9597.6|9596.1|9599.1|9597.5|9596.5|9595|499
1654256100000|2022-06-03 11:35:00|9597.5|9596|9598|9596.5|9599|9597|9596.6|9594.9|353
1654256400000|2022-06-03 11:40:00|9597.9|9596.4|9599.3|9597.8|9599.6|9598.1|9596.8|9595.3|289
1654256700000|2022-06-03 11:45:00|9599.2|9597.7|9602.8|9600.4|9603.3|9601.5|9599.2|9597.7|381
1654257000000|2022-06-03 11:50:00|9602.7|9600.3|9602|9600.5|9603.1|9601.6|9600|9598.2|402
1654257300000|2022-06-03 11:55:00|9601.9|9600.4|9603.1|9601.6|9607.4|9605.5|9601.9|9600.4|645
1654257600000|2022-06-03 12:00:00|9603|9601.5|9602.4|9600.9|9604.6|9603.1|9601.1|9599.6|414
1654257900000|2022-06-03 12:05:00|9602.5|9601|9604|9602.5|9605.8|9604.2|9602.3|9600.8|374
1654258200000|2022-06-03 12:10:00|9604.5|9602.1|9596.4|9594.9|9604.6|9603.1|9596.2|9594.4|493
1654258500000|2022-06-03 12:15:00|9596.7|9595.2|9600.7|9599.2|9602.5|9600.7|9596.7|9594.9|554
1654258800000|2022-06-03 12:20:00|9600.3|9598.8|9595.7|9594.2|9600.3|9598.8|9593.9|9592|558
1654259100000|2022-06-03 12:25:00|9595.8|9594.3|9609|9599|9610.8|9605.3|9594.7|9593.2|747
1654259400000|2022-06-03 12:30:00|9611.4|9601.4|9614.8|9612.4|9616.9|9613.9|9600.5|9593.6|1883
1654259700000|2022-06-03 12:35:00|9614.9|9612.5|9629.8|9628.3|9630.3|9628.4|9614.2|9612|1520
1654260000000|2022-06-03 12:40:00|9629.9|9628.4|9640.8|9639.3|9643.7|9642.2|9629.8|9628.3|1101
1654260300000|2022-06-03 12:45:00|9640.6|9639.1|9641.1|9638.7|9642.3|9640.7|9630|9628|1298
1654260600000|2022-06-03 12:50:00|9641|9638.6|9636.5|9634.1|9643.6|9641.9|9635.6|9633.4|1072
1654260900000|2022-06-03 12:55:00|9636.4|9634|9627.2|9625.7|9638.2|9636.5|9627.2|9625.7|826
1654261200000|2022-06-03 13:00:00|9627|9625.5|9623.7|9622.2|9630.2|9628.3|9623.6|9622|710
1654261500000|2022-06-03 13:05:00|9623.5|9622|9619.6|9618.1|9624.6|9622.7|9617|9615.2|752
1654261800000|2022-06-03 13:10:00|9619.5|9618|9619.9|9618.4|9623.4|9621.5|9618.3|9616.6|560
1654262100000|2022-06-03 13:15:00|9619.8|9618.3|9619|9617.5|9623.2|9621.7|9616.5|9614.5|547
1654262400000|2022-06-03 13:20:00|9619.4|9617|9618.7|9617.2|9621|9619.5|9615.4|9613.9|510
1654262700000|2022-06-03 13:25:00|9618.5|9617|9609.9|9608.4|9619.8|9618.3|9608.7|9606.9|794
1654263000000|2022-06-03 13:30:00|9609.8|9608.3|9610.2|9608.7|9610.5|9609|9603.2|9601.2|913
1654263300000|2022-06-03 13:35:00|9610.1|9608.6|9612.1|9610.6|9615|9613.2|9607.9|9606.2|807
1654263600000|2022-06-03 13:40:00|9612.2|9610.7|9615.8|9613.4|9619|9617.3|9611.7|9610|734
1654263900000|2022-06-03 13:45:00|9615.6|9613.2|9611.1|9609.6|9619.1|9617.3|9609.9|9608.4|699
1654264200000|2022-06-03 13:50:00|9611|9609.5|9605.9|9604.4|9612.9|9611|9604.7|9603.2|828
1654264500000|2022-06-03 13:55:00|9605.4|9603.9|9611|9601|9611|9605.4|9602.8|9599.9|786
1654264800000|2022-06-03 14:00:00|9608.6|9602.7|9607.6|9606.1|9610.2|9607.7|9602.3|9599.1|894
1654265100000|2022-06-03 14:05:00|9607.5|9606|9611.4|9609.9|9611.9|9610.4|9605.9|9604.4|663
1654265400000|2022-06-03 14:10:00|9611.5|9610|9614.1|9612.6|9614.9|9613.4|9610.7|9609|544
1654265700000|2022-06-03 14:15:00|9614|9612.5|9617.4|9615.9|9619.6|9618.1|9613.2|9611.6|574
1654266000000|2022-06-03 14:20:00|9617.3|9615.8|9618.4|9616.9|9623.7|9622.2|9617.3|9615.8|678
1654266300000|2022-06-03 14:25:00|9618.3|9616.8|9620.2|9618.7|9620.9|9619.4|9616.7|9615.2|551
1654266600000|2022-06-03 14:30:00|9620.6|9619.1|9616.7|9615.2|9623.7|9622.2|9615.6|9614.1|568
1654266900000|2022-06-03 14:35:00|9616.5|9615|9619.1|9617.6|9621|9619.5|9616.2|9614.7|568
1654267200000|2022-06-03 14:40:00|9619.4|9617.9|9626.9|9625.4|9627|9625.5|9618.4|9616.9|543
1654267500000|2022-06-03 14:45:00|9627|9625.5|9625.9|9624.4|9630.1|9628.6|9625.9|9624.3|592
1654267800000|2022-06-03 14:50:00|9625.8|9624.3|9624.7|9623.2|9628|9626.3|9622.6|9620.7|839
1654268100000|2022-06-03 14:55:00|9624.8|9623.3|9622.1|9620.6|9625.5|9624|9621.8|9620.3|620
1654268400000|2022-06-03 15:00:00|9622.2|9620.7|9626|9623.6|9631|9629.5|9622|9620.5|679
1654268700000|2022-06-03 15:05:00|9625.5|9624|9626|9624.5|9627.7|9625.9|9624.8|9623.3|456
1654269000000|2022-06-03 15:10:00|9626.1|9624.6|9626.5|9625|9627.8|9626|9625.7|9624.2|391
1654269300000|2022-06-03 15:15:00|9626.6|9625.1|9627.3|9625.8|9627.7|9626.2|9626.2|9624.7|381
1654269600000|2022-06-03 15:20:00|9627.4|9625.9|9627.1|9625.6|9627.6|9626.1|9625.1|9623.6|491
1654269900000|2022-06-03 15:25:00|9627.2|9625.7|9627.1|9625.6|9627.7|9626.1|9625.7|9624.2|393
1654270200000|2022-06-03 15:30:00|9627|9625.5|9627.6|9626.1|9627.7|9626.2|9626.1|9624.6|288
1654270500000|2022-06-03 15:35:00|9627.7|9626.2|9626.8|9625.3|9627.7|9626.2|9626.1|9624.6|313
1654270800000|2022-06-03 15:40:00|9626.9|9625.4|9627.5|9626|9628.7|9626.8|9626.7|9625.2|294
1654271100000|2022-06-03 15:45:00|9627.4|9625.9|9634.9|9633.4|9636.4|9634.8|9627.4|9625.9|417
1654271400000|2022-06-03 15:50:00|9634.8|9633.3|9639.1|9637.6|9639.8|9638.1|9634.8|9633.3|477
1654271700000|2022-06-03 15:55:00|9639|9637.5|9638.2|9635.8|9639.4|9637.5|9637.1|9635.2|407
1654272000000|2022-06-03 16:00:00|9638.1|9635.7|9635.9|9634.4|9638.6|9637.1|9634.5|9632.7|641
1654272300000|2022-06-03 16:05:00|9635.8|9634.3|9634|9632.5|9636.3|9634.8|9632.9|9631.3|556
1654272600000|2022-06-03 16:10:00|9634.1|9632.6|9632.5|9631|9635|9633.3|9632.4|9630.5|422
1654272900000|2022-06-03 16:15:00|9632.4|9630.9|9636.2|9634.7|9636.4|9634.9|9631.7|9630|500
1654273200000|2022-06-03 16:20:00|9636.1|9634.6|9631.7|9630.2|9636.3|9634.8|9631|9629.5|554
1654273500000|2022-06-03 16:25:00|9631.8|9630.3|9629.9|9627.5|9633.1|9631.6|9629.3|9627.2|459
1654273800000|2022-06-03 16:30:00|9629.8|9627.4|9628.3|9626.8|9630|9628|9627.9|9626.1|424
1654274100000|2022-06-03 16:35:00|9628.2|9626.7|9626.1|9624.6|9629.1|9627.6|9625.7|9624|441
1654274400000|2022-06-03 16:40:00|9626.2|9624.7|9631|9628.6|9631.1|9629.3|9626|9624.5|404
1654274700000|2022-06-03 16:45:00|9630.9|9628.5|9628|9626.5|9631|9629.1|9627.2|9625.2|368
1654275000000|2022-06-03 16:50:00|9627.9|9626.4|9628.1|9626.6|9630|9628.1|9627.9|9626.1|396
1654275300000|2022-06-03 16:55:00|9628.2|9626.7|9625.1|9622.7|9629|9627.1|9624|9622.1|522
1654275600000|2022-06-03 17:00:00|9624.7|9623.2|9621.7|9620.2|9626.1|9624.2|9621.6|9619.7|429
1654275900000|2022-06-03 17:05:00|9621.8|9620.3|9623.2|9621.7|9623.9|9622.4|9621.5|9619.6|469
1654276200000|2022-06-03 17:10:00|9623.3|9621.8|9624.4|9622.9|9625.1|9623.6|9622.7|9621.2|390
1654276500000|2022-06-03 17:15:00|9624.3|9622.8|9628.5|9627|9629.1|9627|9624|9622.5|476
1654276800000|2022-06-03 17:20:00|9628.6|9627.1|9626.3|9623.9|9628.9|9627.2|9625.1|9623.3|452
1654277100000|2022-06-03 17:25:00|9626.2|9623.8|9627.7|9625.3|9627.8|9625.7|9625.3|9623.4|430
1654277400000|2022-06-03 17:30:00|9627.6|9625.2|9627.5|9626|9629.3|9627.1|9626.4|9624.9|477
1654277700000|2022-06-03 17:35:00|9627.4|9625.9|9627.3|9625.8|9628.7|9626.9|9627.1|9625.1|392
1654278000000|2022-06-03 17:40:00|9627.1|9625.6|9626.9|9625.4|9628.3|9626.6|9626|9624.3|449
1654278300000|2022-06-03 17:45:00|9627|9625.5|9627.5|9626|9628.4|9626.9|9626.6|9625.1|309
1654278600000|2022-06-03 17:50:00|9628|9626.5|9626.9|9625.4|9628.8|9626.9|9626.6|9625.1|253
1654278900000|2022-06-03 17:55:00|9626.8|9625.3|9628.3|9626.8|9629.1|9627.6|9626|9624.5|460
1654279200000|2022-06-03 18:00:00|9628.4|9626.9|9629.8|9628.3|9629.9|9628.4|9628|9626.5|378
1654279500000|2022-06-03 18:05:00|9629.7|9628.2|9630.4|9628.9|9630.8|9629.3|9628.9|9627.4|404
1654279800000|2022-06-03 18:10:00|9630.6|9629.1|9629.8|9628.3|9630.9|9629.2|9629.1|9627.4|339
1654280100000|2022-06-03 18:15:00|9629.9|9628.4|9629|9627.5|9630.4|9628.9|9628.8|9627.3|412
1654280400000|2022-06-03 18:20:00|9629.1|9627.6|9631.2|9629.7|9631.3|9629.8|9628.9|9626.9|443
1654280700000|2022-06-03 18:25:00|9631.1|9629.6|9628.1|9626.6|9631.3|9629.8|9627.8|9625.8|278
1654281000000|2022-06-03 18:30:00|9628.2|9626.7|9628.1|9626.6|9629.4|9627.8|9627.8|9626.3|304
1654281300000|2022-06-03 18:35:00|9628|9626.5|9629|9627.5|9629.6|9627.8|9627.8|9626.3|252
1654281600000|2022-06-03 18:40:00|9628.8|9627.3|9628.9|9627.4|9629.8|9628.3|9628.4|9626.5|330
1654281900000|2022-06-03 18:45:00|9629|9627.5|9628.9|9627.4|9629.5|9628|9627.9|9626.1|325
1654282200000|2022-06-03 18:50:00|9628.8|9627.3|9628|9626.5|9629.9|9628.4|9628|9626.5|300
1654282500000|2022-06-03 18:55:00|9628.2|9626.7|9625.9|9623.5|9629.3|9627.7|9625.5|9623.5|530
1654282800000|2022-06-03 19:00:00|9625.8|9623.4|9623.4|9621.9|9626.6|9624.7|9622.9|9621|393
1654283100000|2022-06-03 19:05:00|9623.7|9622.2|9625.8|9624.3|9626.7|9625.2|9623.7|9621.8|239
1654283400000|2022-06-03 19:10:00|9626|9624.5|9627.1|9624.7|9627.3|9625.3|9624.8|9623.1|274
1654283700000|2022-06-03 19:15:00|9627|9624.6|9626.8|9625.3|9628.5|9626.5|9626.4|9624.3|311
1654284000000|2022-06-03 19:20:00|9627|9624.6|9628.7|9626.3|9629|9627.1|9626.9|9624.5|266
1654284300000|2022-06-03 19:25:00|9628.8|9626.4|9626.8|9625.3|9629|9627.1|9626.7|9625|241
1654284600000|2022-06-03 19:30:00|9626.9|9625.4|9627.8|9625.4|9628|9626.3|9626.8|9624.9|236
1654284900000|2022-06-03 19:35:00|9627.7|9625.3|9626.9|9625.4|9628.6|9626.5|9626.9|9624.9|204
1654285200000|2022-06-03 19:40:00|9627|9625.5|9626|9624.5|9627.5|9625.9|9625.7|9624.2|255
1654285500000|2022-06-03 19:45:00|9625.9|9624.4|9626.8|9625.3|9627.4|9625.5|9625.7|9624.2|269
1654285800000|2022-06-03 19:50:00|9627|9625.5|9626.4|9624.9|9627.3|9625.8|9625.6|9624.1|348
1654286100000|2022-06-03 19:55:00|9626.3|9624.8|9626|9624.5|9626.6|9625.1|9624.9|9623.3|383
1654286400000|2022-06-03 20:00:00|9626.4|9624|9626.9|9624.5|9627.4|9625.6|9625.3|9623.6|321
1654286700000|2022-06-03 20:05:00|9627|9624.6|9628.2|9625.8|9629|9626.8|9626.8|9624.5|265
1654287000000|2022-06-03 20:10:00|9628.3|9625.9|9627|9624.6|9628.3|9625.9|9626.4|9624.4|228
1654287300000|2022-06-03 20:15:00|9626.9|9624.5|9627|9624.6|9627.6|9625.6|9625.9|9623.9|389
1654287600000|2022-06-03 20:20:00|9627.1|9624.7|9627|9625.5|9628.3|9626.5|9626.8|9624.7|308
1654287900000|2022-06-03 20:25:00|9626.9|9625.4|9625.2|9623.7|9628.3|9626.6|9624.7|9622.5|361
1654288200000|2022-06-03 20:30:00|9625.3|9623.8|9628.1|9625.7|9628.2|9625.8|9624.6|9622.6|274
1654288500000|2022-06-03 20:35:00|9628|9625.6|9628.9|9626.5|9629.3|9626.9|9627.5|9625.1|353
1654288800000|2022-06-03 20:40:00|9628.8|9626.4|9626.3|9623.9|9629|9626.7|9626.1|9623.7|380
1654289100000|2022-06-03 20:45:00|9626.1|9623.7|9631.1|9628.7|9633.5|9629.1|9623|9620.2|459
1654289400000|2022-06-03 20:50:00|9630.9|9628.5|9630.3|9627.9|9633.7|9629.4|9628.4|9623.8|226
1654289700000|2022-06-03 20:55:00|9630.5|9628.1|9629.5|9620.1|9632|9628.1|9626.2|9619.7|197
1654459200000|2022-06-05 20:00:00|9634.8|9618.8|9634.8|9618.8|9634.8|9618.8|9634.8|9618.8|1
1654461000000|2022-06-05 20:30:00|9626.9|9610.9|9632.4|9616.4|9634.8|9618.8|9626.9|9610.9|3
1654461300000|2022-06-05 20:35:00|9634.8|9618.8|9634.8|9618.8|9634.8|9618.8|9632.4|9616.4|7
1654461600000|2022-06-05 20:40:00|9632.4|9616.4|9634.8|9618.8|9634.8|9618.8|9632.4|9616.4|2
1654461900000|2022-06-05 20:45:00|9626.9|9610.9|9634.8|9618.8|9634.8|9618.8|9626.9|9610.9|4
1654462200000|2022-06-05 20:50:00|9626.9|9610.9|9626.9|9610.9|9634.8|9618.8|9626.9|9610.9|7
1654462500000|2022-06-05 20:55:00|9631.8|9615.8|9632.3|9621.2|9634.8|9621.2|9626.9|9610.9|7
1654462800000|2022-06-05 21:00:00|9634.8|9618.8|9628.7|9618.7|9634.8|9619.2|9628.7|9615.7|9
1654463100000|2022-06-05 21:05:00|9630.1|9620.1|9630.8|9620.8|9633.1|9623.1|9621.5|9611.5|22
1654463400000|2022-06-05 21:10:00|9632.1|9622.1|9629.5|9619.5|9633|9623|9628.6|9618.6|43
1654463700000|2022-06-05 21:15:00|9630.1|9620.1|9630.6|9620.6|9632.4|9622.4|9623|9613|35
1654464000000|2022-06-05 21:20:00|9629.3|9619.3|9630.9|9620.9|9631.9|9621.9|9623|9613|64
1654464300000|2022-06-05 21:25:00|9625.2|9615.2|9630.5|9620.5|9631.4|9621.4|9625.1|9615.1|89
1654464600000|2022-06-05 21:30:00|9631.1|9621.1|9630.4|9620.4|9632|9622|9625.2|9615.2|174
1654464900000|2022-06-05 21:35:00|9630.3|9620.3|9630.3|9620.3|9631.5|9621.5|9625.9|9615.9|107
1654465200000|2022-06-05 21:40:00|9630.5|9620.5|9628.6|9618.6|9631.4|9621.4|9625.3|9615.3|316
1654465500000|2022-06-05 21:45:00|9628.7|9618.7|9629.2|9619.2|9630.9|9620.9|9626.9|9616.9|251
1654465800000|2022-06-05 21:50:00|9629|9619|9627.9|9617.9|9631.3|9621.3|9626.2|9616.2|147
1654466100000|2022-06-05 21:55:00|9628.9|9618.9|9629.7|9619.7|9631.6|9621.6|9626.4|9616.4|220
1654466400000|2022-06-05 22:00:00|9629.5|9619.5|9636.1|9626.1|9639.8|9630|9628.9|9618.9|493
1654466700000|2022-06-05 22:05:00|9636.2|9626.2|9634.8|9624.8|9639.8|9630.5|9633|9624.7|340
1654467000000|2022-06-05 22:10:00|9633.4|9625.8|9630.8|9620.8|9635.8|9628.8|9627.6|9619.5|594
1654467300000|2022-06-05 22:15:00|9630.2|9621.1|9628.4|9618.4|9632.1|9623.5|9626|9617.7|434
1654467600000|2022-06-05 22:20:00|9629.5|9619.5|9627.3|9621.8|9631.4|9623.7|9624.9|9618.1|409
1654467900000|2022-06-05 22:25:00|9625.6|9623.2|9627.4|9623.5|9629.7|9623.7|9625.6|9619.4|407
1654468200000|2022-06-05 22:30:00|9627.5|9623.3|9627.6|9623.6|9630.8|9625|9625.7|9620.3|395
1654468500000|2022-06-05 22:35:00|9627.9|9623.1|9626.3|9621.6|9628.7|9624.7|9625.4|9620.1|238
1654468800000|2022-06-05 22:40:00|9626.4|9621.5|9626.5|9623.6|9628.3|9624.3|9625.2|9620.5|230
1654469100000|2022-06-05 22:45:00|9626.3|9623.5|9625.4|9621|9627.5|9624.1|9624.2|9619.2|284
1654469400000|2022-06-05 22:50:00|9625.5|9621.2|9625.8|9623|9627.9|9623.3|9624.8|9619.5|229
1654469700000|2022-06-05 22:55:00|9625.7|9623.1|9625.6|9623.2|9627.2|9623.7|9625.3|9620|184
1654470000000|2022-06-05 23:00:00|9626|9622.5|9626.7|9622.9|9628.1|9624.6|9625.2|9621.3|321
1654470300000|2022-06-05 23:05:00|9626.6|9623|9627.2|9624.6|9628.5|9625.2|9625.5|9621.3|196
1654470600000|2022-06-05 23:10:00|9627.1|9624.7|9628.1|9624.8|9628.3|9624.9|9625.7|9622.3|125
1654470900000|2022-06-05 23:15:00|9628.2|9625.3|9625|9622.6|9628.3|9625.5|9624.9|9622.3|176
1654471200000|2022-06-05 23:20:00|9624.9|9622.5|9625.3|9622.9|9626.9|9624.3|9624.9|9622.5|173
1654471500000|2022-06-05 23:25:00|9625.4|9623|9625.8|9623.4|9626.6|9624|9625|9622.3|200
1654471800000|2022-06-05 23:30:00|9626.1|9623.7|9626.2|9623.8|9626.6|9624.9|9625.7|9623.3|123
1654472100000|2022-06-05 23:35:00|9626.3|9623.9|9626|9623.6|9627.1|9624.7|9625.8|9623.1|129
1654472400000|2022-06-05 23:40:00|9625.9|9623.5|9625.7|9623.3|9626.9|9624.5|9625.2|9622.8|144
1654472700000|2022-06-05 23:45:00|9625.6|9623.2|9625|9622.6|9625.8|9623.4|9623.4|9621|161
1654473000000|2022-06-05 23:50:00|9624.9|9622.5|9625.8|9623.4|9626.1|9623.7|9623.6|9621.2|160
1654473300000|2022-06-05 23:55:00|9625.9|9623.5|9625.2|9622.7|9626|9623.6|9624.3|9621.9|158
1654473600000|2022-06-06 00:00:00|9625.1|9622.6|9624.9|9622.5|9626.6|9624.2|9623.5|9621.1|420
1654473900000|2022-06-06 00:05:00|9625|9622.6|9623|9620.6|9625|9622.6|9621.7|9619.3|207
1654474200000|2022-06-06 00:10:00|9622.5|9620.1|9621.7|9619.3|9623.3|9620.9|9621.2|9618.8|201
1654474500000|2022-06-06 00:15:00|9621.5|9619.1|9621.7|9619.3|9622.7|9620.4|9621.2|9618.8|170
1654474800000|2022-06-06 00:20:00|9621.6|9619.2|9622.1|9619.7|9622.7|9620.3|9620.7|9618.3|251
1654475100000|2022-06-06 00:25:00|9622|9619.6|9622.1|9619.7|9623.4|9621|9621.4|9619|290
1654475400000|2022-06-06 00:30:00|9621.9|9619.5|9622.2|9619.8|9623.3|9620.9|9621.5|9619.1|402
1654475700000|2022-06-06 00:35:00|9622.3|9619.9|9624.6|9622.2|9625|9622.6|9622|9619.6|443
1654476000000|2022-06-06 00:40:00|9624.5|9622.1|9625.5|9623.1|9625.9|9623.5|9624|9621.9|454
1654476300000|2022-06-06 00:45:00|9625.1|9622.7|9627.7|9625.3|9627.8|9625.4|9624.8|9622.4|444
1654476600000|2022-06-06 00:50:00|9627.8|9625.4|9629|9626.6|9629|9626.6|9625.2|9622.9|614
1654476900000|2022-06-06 00:55:00|9628.9|9626.5|9629.6|9627.2|9630.3|9627.9|9627.7|9625.5|557
1654477200000|2022-06-06 01:00:00|9629.7|9627.3|9628.3|9625.9|9629.7|9627.3|9625.6|9623.2|554
1654477500000|2022-06-06 01:05:00|9628.4|9626|9626.9|9624.5|9629.1|9627|9626.8|9624.4|548
1654477800000|2022-06-06 01:10:00|9626.8|9624.4|9626.9|9624.5|9627.6|9625.5|9625.9|9623.5|348
1654478100000|2022-06-06 01:15:00|9626.8|9624.4|9622.6|9620.2|9626.8|9624.4|9622.4|9620|376
1654478400000|2022-06-06 01:20:00|9622.5|9620.1|9623.3|9620.9|9623.4|9621|9621.5|9619.1|325
1654478700000|2022-06-06 01:25:00|9623.4|9621|9623.8|9621.4|9624.5|9622.1|9623.1|9621|378
1654479000000|2022-06-06 01:30:00|9623.6|9621.2|9626.8|9624.4|9628|9625.6|9623.6|9621.2|388
1654479300000|2022-06-06 01:35:00|9626.9|9624.5|9627.6|9625.2|9628.6|9626.5|9626.5|9624.1|334
1654479600000|2022-06-06 01:40:00|9627.5|9625.1|9628.2|9625.8|9628.7|9626.3|9626.9|9624.5|268
1654479900000|2022-06-06 01:45:00|9628.3|9625.6|9627|9624.6|9628.3|9626|9626.3|9624|245
1654480200000|2022-06-06 01:50:00|9626.9|9624.5|9622.2|9619.8|9626.9|9624.5|9621.2|9618.8|310
1654480500000|2022-06-06 01:55:00|9622.3|9619.9|9622.5|9620.1|9623.1|9620.7|9621.7|9619.3|301
1654480800000|2022-06-06 02:00:00|9622.4|9620|9621.1|9619.6|9623.1|9620.7|9620.9|9618.8|321
1654481100000|2022-06-06 02:05:00|9621.2|9619.7|9619.5|9617.1|9621.8|9619.7|9618.9|9616.6|327
1654481400000|2022-06-06 02:10:00|9619.6|9617.2|9620.1|9617.7|9620.6|9618.2|9618.8|9616.9|355
1654481700000|2022-06-06 02:15:00|9620|9617.6|9620|9617.6|9620.4|9618|9618.9|9616.5|336
1654482000000|2022-06-06 02:20:00|9620.1|9617.7|9620.5|9618.1|9620.6|9618.3|9618.7|9616.6|361
1654482300000|2022-06-06 02:25:00|9620.4|9618|9619.9|9617.5|9620.8|9618.5|9618.4|9616.6|411
1654482600000|2022-06-06 02:30:00|9619.8|9617.4|9619.4|9617|9620.6|9618.5|9618|9615.6|412
1654482900000|2022-06-06 02:35:00|9619.5|9617.1|9618.8|9616.4|9619.6|9617.2|9618.3|9615.9|361
1654483200000|2022-06-06 02:40:00|9618.7|9616.3|9619.2|9616.8|9619.3|9617.1|9617.3|9615.4|332
1654483500000|2022-06-06 02:45:00|9618.6|9617.1|9619.6|9617.2|9619.7|9617.4|9618.6|9616.5|322
1654483800000|2022-06-06 02:50:00|9619.5|9617.1|9618.6|9616.2|9619.8|9617.7|9617.8|9615.8|311
1654484100000|2022-06-06 02:55:00|9618.5|9616.1|9619|9616.6|9619.3|9616.9|9618.3|9615.9|286
1654484400000|2022-06-06 03:00:00|9619.1|9616.7|9619|9616.6|9619.7|9617.4|9618.4|9616.4|295
1654484700000|2022-06-06 03:05:00|9619.1|9616.7|9618.4|9616|9619.7|9617.7|9618.3|9615.9|241
1654485000000|2022-06-06 03:10:00|9618|9615.6|9619|9616.6|9619.8|9617.4|9617.1|9615|246
1654485300000|2022-06-06 03:15:00|9618.9|9616.5|9619|9616.6|9619.1|9617.3|9617.6|9615.6|206
1654485600000|2022-06-06 03:20:00|9619.1|9616.7|9618.9|9616.5|9619.5|9617.5|9618.2|9616.4|161
1654485900000|2022-06-06 03:25:00|9619|9616.6|9618.6|9617.1|9619.8|9617.9|9618.2|9616.4|105
1654486200000|2022-06-06 03:30:00|9618.5|9617|9618.9|9616.5|9619.4|9617.6|9617.4|9615.4|191
1654486500000|2022-06-06 03:35:00|9618.8|9616.4|9618.7|9617.2|9619.1|9617.2|9617.6|9615.6|140
1654486800000|2022-06-06 03:40:00|9618.6|9617.1|9617.5|9615.1|9619.1|9617.2|9616.9|9614.9|173
1654487100000|2022-06-06 03:45:00|9616.9|9615.4|9617.9|9615.5|9618.7|9616.7|9616.9|9614.9|216
1654487400000|2022-06-06 03:50:00|9616.6|9615.1|9615.6|9613.2|9617.2|9615.2|9615.3|9613.1|238
1654487700000|2022-06-06 03:55:00|9615.7|9613.3|9615.3|9612.9|9615.8|9613.5|9613.6|9611.7|306
1654488000000|2022-06-06 04:00:00|9615.2|9612.8|9616.6|9614.2|9616.8|9614.8|9615.2|9612.8|280
1654488300000|2022-06-06 04:05:00|9616.5|9614.1|9617|9614.6|9618.3|9616.1|9616.5|9614.1|237
1654488600000|2022-06-06 04:10:00|9616.8|9614.4|9619.4|9617|9620.4|9618|9616.8|9614.4|314
1654488900000|2022-06-06 04:15:00|9619.5|9617.1|9618.2|9616.7|9619.6|9617.2|9617.3|9615.1|268
1654489200000|2022-06-06 04:20:00|9618.7|9616.3|9618.6|9616.2|9619.6|9617.5|9617.4|9615.2|230
1654489500000|2022-06-06 04:25:00|9618.4|9616|9617.3|9615.8|9619.2|9617.2|9616.8|9614.7|298
1654489800000|2022-06-06 04:30:00|9617.1|9615.6|9618.9|9616.5|9619.2|9617.1|9617.1|9615.1|229
1654490100000|2022-06-06 04:35:00|9619|9616.6|9618.7|9616.3|9619.5|9617.4|9617.9|9615.9|183
1654490400000|2022-06-06 04:40:00|9618.6|9616.2|9616.7|9615.2|9618.7|9616.6|9616|9614.2|252
1654490700000|2022-06-06 04:45:00|9616.4|9614.9|9617.2|9614.8|9618.7|9616.7|9614.4|9612.1|351
1654491000000|2022-06-06 04:50:00|9616.7|9615.2|9616.4|9614|9618.1|9616.1|9614.8|9612.8|491
1654491300000|2022-06-06 04:55:00|9616.5|9614.1|9617.4|9615|9619|9617.2|9615.6|9613.7|417
1654491600000|2022-06-06 05:00:00|9617.3|9614.9|9615.8|9613.4|9617.9|9615.8|9615.3|9613.4|228
1654491900000|2022-06-06 05:05:00|9615.9|9614.4|9613.5|9612|9618.3|9616.4|9613.3|9611.6|725
1654492200000|2022-06-06 05:10:00|9613.4|9611.9|9618.5|9616.1|9618.7|9616.8|9613|9611|536
1654492500000|2022-06-06 05:15:00|9618.4|9616|9620|9618.5|9620.4|9618.6|9616|9614.2|564
1654492800000|2022-06-06 05:20:00|9620.2|9618.7|9622.1|9619.7|9622.6|9620.7|9619.6|9617.6|425
1654493100000|2022-06-06 05:25:00|9622|9619.6|9621.8|9619.4|9622.9|9620.5|9620.7|9618.8|264
1654493400000|2022-06-06 05:30:00|9621.9|9619.5|9620|9617.6|9622.5|9620.1|9618.9|9616.8|321
1654493700000|2022-06-06 05:35:00|9619.9|9617.5|9618.9|9616.5|9619.9|9617.6|9618|9616|222
1654494000000|2022-06-06 05:40:00|9619|9616.6|9619|9616.6|9619.3|9617|9617.6|9615.6|182
1654494300000|2022-06-06 05:45:00|9618.9|9616.5|9619.7|9618.2|9620.3|9618.4|9618.6|9616.5|223
1654494600000|2022-06-06 05:50:00|9619.6|9618.1|9622|9619.6|9622.1|9620.1|9619.2|9617.4|265
1654494900000|2022-06-06 05:55:00|9621.9|9619.5|9623|9620.6|9623.3|9621.4|9620.5|9618.5|460
1654495200000|2022-06-06 06:00:00|9623.2|9620.8|9619.2|9616.8|9623.6|9621.4|9618.3|9616.3|563
1654495500000|2022-06-06 06:05:00|9618.7|9617.2|9620.5|9619|9622.5|9620.7|9618.3|9616.3|372
1654495800000|2022-06-06 06:10:00|9620.4|9618.9|9623.1|9620.7|9623.7|9621.7|9620.4|9618.5|362
1654496100000|2022-06-06 06:15:00|9622.9|9621.4|9623.4|9621|9624.8|9622.8|9622.7|9620.7|330
1654496400000|2022-06-06 06:20:00|9623.5|9621.1|9623.5|9622|9624.9|9622.9|9623.3|9621.1|259
1654496700000|2022-06-06 06:25:00|9623.7|9622.2|9623.5|9622|9625.2|9623.2|9623.4|9621.6|244
1654497000000|2022-06-06 06:30:00|9623.7|9622.2|9622.4|9620.9|9624.7|9622.7|9621.5|9619.7|416
1654497300000|2022-06-06 06:35:00|9622.3|9620.8|9619.1|9617.6|9623.3|9621.3|9618.9|9617|410
1654497600000|2022-06-06 06:40:00|9619|9617.5|9621|9619.5|9621.3|9619.8|9618.9|9617|312
1654497900000|2022-06-06 06:45:00|9621.1|9619.6|9618.5|9616.1|9621.1|9619.6|9617.8|9615.9|286
1654498200000|2022-06-06 06:50:00|9618.4|9616|9619|9616.6|9619.7|9617.8|9617.9|9616|340
1654498500000|2022-06-06 06:55:00|9619.1|9616.7|9617.2|9614.8|9619.2|9617.2|9615.7|9613.8|497
1654498800000|2022-06-06 07:00:00|9617.4|9615.9|9613.9|9611.5|9618.2|9616.2|9613.4|9611.4|604
1654499100000|2022-06-06 07:05:00|9613.8|9611.4|9619.2|9616.8|9619.7|9617.7|9613.2|9611.2|568
1654499400000|2022-06-06 07:10:00|9619.3|9616.9|9620.7|9619.2|9623.4|9621|9618.5|9616.5|657
1654499700000|2022-06-06 07:15:00|9621.2|9618.8|9618.4|9616|9621.2|9618.8|9615.8|9613.9|488
1654500000000|2022-06-06 07:20:00|9618.5|9616.1|9618.7|9616.3|9620.4|9618.5|9617.5|9615.5|442
1654500300000|2022-06-06 07:25:00|9619|9616.6|9621.7|9620.2|9622.1|9620.4|9617.2|9615.2|435
1654500600000|2022-06-06 07:30:00|9621.8|9620.3|9622.1|9619.7|9623.5|9621.7|9619.6|9617.7|495
1654500900000|2022-06-06 07:35:00|9622|9619.6|9621.3|9619.8|9623.2|9621.2|9621.3|9619.3|304
1654501200000|2022-06-06 07:40:00|9620.7|9619.2|9624.4|9622|9624.7|9622.3|9620.4|9618.7|479
1654501500000|2022-06-06 07:45:00|9624.5|9622.1|9620.5|9618.1|9625.2|9622.8|9617.9|9615.8|429
1654501800000|2022-06-06 07:50:00|9620.7|9618.3|9618|9615.6|9621.3|9618.9|9616.6|9614.2|442
1654502100000|2022-06-06 07:55:00|9618.2|9615.8|9613.1|9610.7|9618.4|9616.2|9612.1|9610.2|576
1654502400000|2022-06-06 08:00:00|9613|9610.6|9612.4|9610|9616.4|9614.5|9610.3|9608.3|588
1654502700000|2022-06-06 08:05:00|9612.3|9609.9|9612.3|9609.9|9613.4|9611|9609.7|9607.9|428
1654503000000|2022-06-06 08:10:00|9612.5|9610.1|9606.8|9604.4|9613|9610.6|9606.4|9604.1|570
1654503300000|2022-06-06 08:15:00|9606.9|9604.5|9609.9|9607.5|9610.5|9608.1|9606.7|9604.3|439
1654503600000|2022-06-06 08:20:00|9610|9607.6|9612.4|9610|9612.6|9610.5|9609.4|9607.2|328
1654503900000|2022-06-06 08:25:00|9612.6|9610.2|9613.8|9611.4|9614.2|9612.3|9611.9|9609.7|510
1654504200000|2022-06-06 08:30:00|9613.7|9611.3|9615.1|9612.7|9615.2|9613.2|9612.7|9610.6|412
1654504500000|2022-06-06 08:35:00|9615.3|9612.9|9615|9612.6|9615.8|9613.9|9613.9|9612|367
1654504800000|2022-06-06 08:40:00|9614.9|9612.5|9613.8|9611.4|9615.2|9613.3|9613.1|9611.4|346
1654505100000|2022-06-06 08:45:00|9613.7|9611.3|9610.8|9609.3|9613.7|9611.5|9610|9608.4|374
1654505400000|2022-06-06 08:50:00|9610.7|9609.2|9612.9|9611.4|9613.4|9611.4|9610.3|9608.4|361
1654505700000|2022-06-06 08:55:00|9613.3|9610.9|9608.9|9606.5|9613.8|9611.9|9608.4|9606.4|351
1654506000000|2022-06-06 09:00:00|9609|9606.6|9608|9605.6|9610.4|9608|9607.1|9605.1|352
1654506300000|2022-06-06 09:05:00|9607.9|9605.5|9607.2|9605.7|9609|9607|9607.1|9605.1|226
1654506600000|2022-06-06 09:10:00|9607.1|9605.6|9608.4|9606.9|9609.8|9607.5|9606.5|9604.6|254
1654506900000|2022-06-06 09:15:00|9609|9606.6|9611.2|9608.8|9611.5|9609.5|9606.4|9604.4|449
1654507200000|2022-06-06 09:20:00|9611.3|9608.9|9613.2|9610.8|9613.3|9611.2|9609.7|9607.6|325
1654507500000|2022-06-06 09:25:00|9613.1|9610.7|9611.4|9609|9613.2|9611.3|9610.1|9608.2|301
1654507800000|2022-06-06 09:30:00|9611.3|9608.9|9611|9608.6|9612|9610|9609.6|9607.6|243
1654508100000|2022-06-06 09:35:00|9611.1|9608.7|9611.5|9610|9612.6|9610.8|9610.6|9608.6|254
1654508400000|2022-06-06 09:40:00|9611.6|9610.1|9609.2|9607.7|9612.1|9610.4|9609.2|9607.7|317
1654508700000|2022-06-06 09:45:00|9609.5|9608|9609.4|9607.9|9610.1|9608.6|9608.4|9606.5|301
1654509000000|2022-06-06 09:50:00|9609.5|9608|9610.1|9608.6|9613.1|9611.4|9609|9607.5|331
1654509300000|2022-06-06 09:55:00|9610|9608.5|9607.4|9605.9|9610.6|9608.7|9607.3|9605.8|325
1654509600000|2022-06-06 10:00:00|9607.5|9606|9608.6|9607.1|9609.5|9607.8|9607.4|9605.9|311
1654509900000|2022-06-06 10:05:00|9608.5|9607|9608.1|9606.6|9609.9|9608|9607.1|9605.6|254
1654510200000|2022-06-06 10:10:00|9608.2|9606.7|9609.8|9608.3|9610.5|9608.7|9606.5|9605|336
1654510500000|2022-06-06 10:15:00|9609.9|9608.4|9609.9|9608.4|9610.4|9608.4|9606.9|9605.4|298
1654510800000|2022-06-06 10:20:00|9609.8|9608.3|9608.6|9607.1|9609.9|9608.4|9607.4|9605.9|336
1654511100000|2022-06-06 10:25:00|9608.5|9607|9611.7|9610.2|9612.8|9611.3|9608.1|9606.1|312
1654511400000|2022-06-06 10:30:00|9611.6|9610.1|9614.2|9612.7|9615|9613.2|9611.6|9610|336
1654511700000|2022-06-06 10:35:00|9614.1|9612.6|9618.5|9617|9619.5|9618|9614.1|9612.6|500
1654512000000|2022-06-06 10:40:00|9618.6|9617.1|9618.4|9616|9619|9617.3|9617.1|9615.4|417
1654512300000|2022-06-06 10:45:00|9618.5|9616.1|9620|9617.6|9620.2|9618.4|9617.8|9616|371
1654512600000|2022-06-06 10:50:00|9620.1|9617.7|9618|9616.5|9620.3|9618.4|9616.9|9615.3|314
1654512900000|2022-06-06 10:55:00|9618.1|9616.6|9618|9616.5|9619.7|9617.5|9616.4|9614.6|353
1654513200000|2022-06-06 11:00:00|9618.4|9616|9618.6|9617.1|9619.2|9617.3|9616.9|9615.2|244
1654513500000|2022-06-06 11:05:00|9619|9616.6|9619.6|9618.1|9620.2|9618.3|9616.6|9615|327
1654513800000|2022-06-06 11:10:00|9619.5|9618|9618|9616.5|9620.2|9618.6|9616.8|9614.8|356
1654514100000|2022-06-06 11:15:00|9618.7|9617.2|9617.9|9615.5|9620.1|9618.1|9617.2|9615.4|330
1654514400000|2022-06-06 11:20:00|9617.4|9615.9|9619.5|9617.1|9619.6|9617.6|9617.2|9615.4|336
1654514700000|2022-06-06 11:25:00|9619.1|9617.6|9618.8|9617.3|9620.4|9618.6|9618.8|9617.1|232
1654515000000|2022-06-06 11:30:00|9619|9617.5|9619.4|9617|9620.3|9618.8|9618.6|9616.7|191
1654515300000|2022-06-06 11:35:00|9619.5|9617.1|9618.7|9617.2|9619.9|9617.9|9618|9616.5|169
1654515600000|2022-06-06 11:40:00|9618.8|9617.3|9620|9618.5|9620.8|9619.3|9617.2|9615.7|231
1654515900000|2022-06-06 11:45:00|9620.1|9618.6|9620.3|9618.8|9620.5|9619|9618.5|9617|197
1654516200000|2022-06-06 11:50:00|9620.4|9618.9|9620.7|9619.2|9621.9|9620.4|9619.1|9617.6|250
1654516500000|2022-06-06 11:55:00|9620.8|9619.3|9620.1|9618.6|9622|9620.5|9619.7|9617.9|269
1654516800000|2022-06-06 12:00:00|9620|9618.5|9623.3|9621.8|9624.4|9622.6|9619.6|9618.1|355
1654517100000|2022-06-06 12:05:00|9623.2|9621.7|9622|9620.5|9623.6|9621.7|9621.1|9619.4|211
1654517400000|2022-06-06 12:10:00|9622.2|9620.7|9622.4|9620.9|9623.1|9621.2|9621.3|9619.8|199
1654517700000|2022-06-06 12:15:00|9622.5|9621|9629.6|9628.1|9630|9628.5|9622.4|9620.9|429
1654518000000|2022-06-06 12:20:00|9629.5|9628|9633.7|9632.2|9634.5|9633|9627.6|9626.1|490
1654518300000|2022-06-06 12:25:00|9633.6|9632.1|9629.5|9628|9634|9632.4|9628.6|9627|415
1654518600000|2022-06-06 12:30:00|9629.6|9628.1|9629.1|9627.6|9632.1|9630.4|9629|9627.5|279
1654518900000|2022-06-06 12:35:00|9629.2|9627.7|9631.9|9630.4|9631.9|9630.4|9628.5|9627|225
1654519200000|2022-06-06 12:40:00|9632.3|9630.8|9632.9|9631.4|9633|9631.5|9629.8|9628.3|285
1654519500000|2022-06-06 12:45:00|9633|9631.5|9633.2|9631.7|9633.8|9631.7|9630.7|9629.2|283
1654519800000|2022-06-06 12:50:00|9633.3|9631.8|9632.8|9630.4|9634.7|9632.6|9630.7|9628.9|382
1654520100000|2022-06-06 12:55:00|9632.7|9630.3|9631.3|9629.8|9633.6|9631.8|9631.1|9629.6|330
1654520400000|2022-06-06 13:00:00|9631.2|9629.7|9630.6|9629.1|9632.1|9630.6|9630.3|9628.7|359
1654520700000|2022-06-06 13:05:00|9630.5|9629|9630.8|9629.3|9632.2|9630.7|9630.4|9628.9|271
1654521000000|2022-06-06 13:10:00|9630.9|9629.4|9633.6|9632.1|9633.9|9632.4|9630.2|9628.7|301
1654521300000|2022-06-06 13:15:00|9633.5|9632|9635.7|9633.3|9636.9|9635.4|9633.1|9631.6|410
1654521600000|2022-06-06 13:20:00|9635.2|9633.7|9639.2|9637.7|9639.4|9637.9|9634.7|9633.2|355
1654521900000|2022-06-06 13:25:00|9639.3|9637.8|9639.2|9636.8|9640.8|9639.3|9637.4|9635.9|322
1654522200000|2022-06-06 13:30:00|9639.1|9636.7|9636.5|9635|9640|9638.5|9636.1|9634.5|498
1654522500000|2022-06-06 13:35:00|9636.4|9634.9|9638.1|9636.6|9639.2|9637.7|9636.3|9634.8|343
1654522800000|2022-06-06 13:40:00|9638.2|9636.7|9640.1|9638.6|9640.6|9638.7|9636.7|9635.2|371
1654523100000|2022-06-06 13:45:00|9640|9638.5|9641.9|9640.4|9642.5|9640.8|9639.3|9637.4|416
1654523400000|2022-06-06 13:50:00|9642|9640.5|9640.8|9639.3|9643.2|9641.7|9639|9637.2|454
1654523700000|2022-06-06 13:55:00|9640.9|9639.4|9640.4|9638.9|9643.2|9641.7|9640.4|9638.9|340
1654524000000|2022-06-06 14:00:00|9640.5|9639|9644|9642.5|9644|9642.5|9638.4|9636.9|499
1654524300000|2022-06-06 14:05:00|9643.9|9642.4|9642.8|9641.3|9645.1|9643.6|9639.9|9638.4|439
1654524600000|2022-06-06 14:10:00|9642.9|9641.4|9645.1|9643.6|9645.4|9643.9|9641.7|9640.2|374
1654524900000|2022-06-06 14:15:00|9645.2|9643.7|9657.7|9656.2|9661.3|9658.9|9645.1|9643.6|686
1654525200000|2022-06-06 14:20:00|9657.8|9656.3|9660.2|9658.7|9664.6|9663.1|9657.7|9656.2|628
1654525500000|2022-06-06 14:25:00|9660.3|9658.8|9663.9|9662.4|9664|9662.5|9658.4|9656.9|435
1654525800000|2022-06-06 14:30:00|9663.8|9662.3|9667.8|9666.3|9668.3|9666.5|9661.8|9660.1|588
1654526100000|2022-06-06 14:35:00|9667.7|9666.2|9670.6|9669.1|9676.5|9675|9667|9665.3|760
1654526400000|2022-06-06 14:40:00|9670.5|9669|9672.5|9670.1|9684|9682.5|9670.4|9668.9|1001
1654526700000|2022-06-06 14:45:00|9672.4|9670|9667.4|9665.9|9675.8|9673.7|9665.5|9663.5|727
1654527000000|2022-06-06 14:50:00|9667.3|9665.8|9662|9660.5|9668|9666.1|9660.9|9659.1|810
1654527300000|2022-06-06 14:55:00|9661.9|9660.4|9662.6|9661.1|9663.8|9661.9|9660.3|9658.3|572
1654527600000|2022-06-06 15:00:00|9662.7|9661.2|9666.8|9665.3|9666.8|9665.3|9659.7|9658.1|669
1654527900000|2022-06-06 15:05:00|9666.9|9665.4|9668.4|9666.9|9668.6|9667|9664.5|9662.6|548
1654528200000|2022-06-06 15:10:00|9668.3|9666.8|9675|9673.5|9676.6|9675.1|9668.2|9666.4|845
1654528500000|2022-06-06 15:15:00|9675.1|9673.6|9678.5|9677|9678.6|9677.1|9670.6|9669.1|682
1654528800000|2022-06-06 15:20:00|9678.6|9677.1|9687.8|9686.3|9687.8|9686.3|9677.5|9676|717
1654529100000|2022-06-06 15:25:00|9688.1|9686.6|9691.7|9689.3|9693.9|9692|9687.2|9685.6|662
1654529400000|2022-06-06 15:30:00|9691.8|9689.4|9688.8|9687.3|9693.2|9691.4|9688.2|9686.2|656
1654529700000|2022-06-06 15:35:00|9688.9|9687.4|9692.3|9690.8|9692.8|9691.3|9686.6|9684.9|501
1654530000000|2022-06-06 15:40:00|9692.4|9690.9|9686.3|9684.8|9693.3|9691.5|9686.3|9684.6|480
1654530300000|2022-06-06 15:45:00|9686.5|9685|9693.7|9692.2|9693.9|9692.2|9686.3|9684.8|561
1654530600000|2022-06-06 15:50:00|9693.6|9692.1|9688.8|9687.3|9694.5|9693|9688.8|9687.3|447
1654530900000|2022-06-06 15:55:00|9688.9|9687.4|9691.5|9690|9691.9|9690.3|9688.1|9686.6|529
1654531200000|2022-06-06 16:00:00|9691.4|9689.9|9693.2|9691.7|9693.3|9691.8|9690|9688.2|543
1654531500000|2022-06-06 16:05:00|9693.1|9691.6|9690.8|9689.3|9693.3|9691.8|9689.8|9688.1|502
1654531800000|2022-06-06 16:10:00|9690.9|9689.4|9693.1|9691.6|9693.2|9691.7|9689.5|9687.8|540
1654532100000|2022-06-06 16:15:00|9692.8|9691.3|9694.2|9692.7|9694.3|9692.8|9691.5|9690|455
1654532400000|2022-06-06 16:20:00|9694.3|9692.8|9696.1|9694.6|9697|9695.5|9692.2|9690.7|485
1654532700000|2022-06-06 16:25:00|9696|9694.5|9696.7|9695.2|9697.3|9695.8|9695|9693.5|474
1654533000000|2022-06-06 16:30:00|9697|9695.5|9696.6|9695.1|9699.4|9697.9|9696.3|9694.8|338
1654533300000|2022-06-06 16:35:00|9696.5|9695|9698.4|9696.9|9699.9|9698.4|9696.2|9694.7|447
1654533600000|2022-06-06 16:40:00|9698.5|9697|9697.8|9696.3|9699.2|9697.7|9697.2|9695.7|331
1654533900000|2022-06-06 16:45:00|9697.7|9696.2|9696.3|9694.8|9698.2|9696.7|9695.4|9693.9|417
1654534200000|2022-06-06 16:50:00|9696.4|9694.9|9696.7|9695.2|9697.4|9695.9|9695.7|9693.9|404
1654534500000|2022-06-06 16:55:00|9696.6|9695.1|9697.2|9695.7|9700.3|9698.8|9695.2|9693.7|618
1654534800000|2022-06-06 17:00:00|9697.1|9695.6|9702.3|9700.8|9703.3|9701.8|9695.9|9694.4|517
1654535100000|2022-06-06 17:05:00|9702.2|9700.7|9703.4|9701.9|9703.7|9702.2|9700.8|9699.3|321
1654535400000|2022-06-06 17:10:00|9702.9|9701.4|9701.2|9699.7|9703.2|9701.5|9700.1|9698.6|368
1654535700000|2022-06-06 17:15:00|9701.1|9699.6|9699|9697.5|9702.2|9700.4|9698.8|9697.3|381
1654536000000|2022-06-06 17:20:00|9698.9|9697.4|9702.1|9700.6|9703.1|9701.3|9698.9|9697.4|488
1654536300000|2022-06-06 17:25:00|9702.2|9700.7|9700.5|9699|9702.9|9701.4|9700.3|9698.5|420
1654536600000|2022-06-06 17:30:00|9700.4|9698.9|9700.5|9698.1|9702.3|9700.2|9698.8|9696.9|447
1654536900000|2022-06-06 17:35:00|9700.6|9698.2|9700.2|9698.7|9702.3|9700.4|9698.7|9697.2|388
1654537200000|2022-06-06 17:40:00|9700.3|9698.8|9702.3|9700.8|9702.6|9701.1|9700.2|9698.7|328
1654537500000|2022-06-06 17:45:00|9702.2|9700.7|9705.5|9704|9705.7|9704.2|9701.6|9700.1|289
1654537800000|2022-06-06 17:50:00|9705.6|9704.1|9708.6|9707.1|9708.6|9707.1|9704.2|9702.7|339
1654538100000|2022-06-06 17:55:00|9708.5|9707|9713.9|9712.4|9714.4|9712.9|9707.7|9706.2|451
1654538400000|2022-06-06 18:00:00|9713.6|9712.1|9710.8|9709.3|9713.6|9712.1|9709.9|9708.4|397
1654538700000|2022-06-06 18:05:00|9710.9|9709.4|9710.7|9709.2|9712.6|9711.1|9709.8|9708.3|315
1654539000000|2022-06-06 18:10:00|9710.8|9709.3|9709.2|9707.7|9712.1|9710.2|9708.4|9706.9|340
1654539300000|2022-06-06 18:15:00|9709.1|9707.6|9707.6|9706.1|9709.5|9708|9706.8|9705.3|282
1654539600000|2022-06-06 18:20:00|9707.7|9706.2|9707.7|9706.2|9709.3|9707.8|9707.1|9705.6|381
1654539900000|2022-06-06 18:25:00|9707.8|9706.3|9710.3|9708.8|9712.1|9710.6|9707.7|9706.2|483
1654540200000|2022-06-06 18:30:00|9710.2|9708.7|9711.1|9709.6|9711.5|9710|9709.7|9708.2|393
1654540500000|2022-06-06 18:35:00|9711.2|9709.7|9712.3|9710.8|9712.4|9710.9|9710.4|9708.9|394
1654540800000|2022-06-06 18:40:00|9711.4|9709.9|9710.8|9709.3|9712|9710.5|9710|9708.5|381
1654541100000|2022-06-06 18:45:00|9710.7|9709.2|9711.4|9709.9|9711.7|9710.2|9709.2|9707.7|449
1654541400000|2022-06-06 18:50:00|9711.6|9710.1|9712.2|9710.7|9712.9|9711.4|9711.5|9710|454
1654541700000|2022-06-06 18:55:00|9712.3|9710.8|9712.5|9711|9713.7|9712.2|9711.2|9709.7|483
1654542000000|2022-06-06 19:00:00|9712.6|9711.1|9713.9|9712.4|9714.5|9713|9712|9710|387
1654542300000|2022-06-06 19:05:00|9713.8|9712.3|9712.9|9711.4|9715.2|9713.7|9712.9|9710.9|340
1654542600000|2022-06-06 19:10:00|9713|9711.5|9710.3|9708.8|9713.7|9712.2|9709.7|9708.1|289
1654542900000|2022-06-06 19:15:00|9710.9|9709.4|9711.2|9709.7|9711.9|9710.4|9709.4|9707.9|232
1654543200000|2022-06-06 19:20:00|9711.4|9709.9|9710.5|9708.1|9712.1|9710.4|9709.5|9707.9|320
1654543500000|2022-06-06 19:25:00|9710.6|9708.2|9709.2|9706.8|9711.6|9709.6|9707.7|9705.8|343
1654543800000|2022-06-06 19:30:00|9709.3|9706.9|9706.1|9704.6|9709.3|9707.1|9705.9|9704|364
1654544100000|2022-06-06 19:35:00|9706|9704.5|9707.1|9705.6|9708.1|9706.6|9706|9704.5|229
1654544400000|2022-06-06 19:40:00|9707.2|9705.7|9704.8|9703.3|9707.6|9705.8|9704.6|9702.6|335
1654544700000|2022-06-06 19:45:00|9704.9|9703.4|9705.7|9704.2|9706.8|9705.2|9704.6|9702.8|339
1654545000000|2022-06-06 19:50:00|9705.6|9704.1|9706.8|9705.3|9708|9706.3|9705|9703.5|305
1654545300000|2022-06-06 19:55:00|9706.9|9705.4|9706.2|9704.7|9707.4|9705.9|9706|9704.3|253
1654545600000|2022-06-06 20:00:00|9706.9|9705.4|9708.7|9707.2|9710.8|9709.3|9706.9|9705.4|202
1654545900000|2022-06-06 20:05:00|9708.8|9707.3|9710.6|9709.1|9711.4|9709.4|9708.3|9706.4|236
1654546200000|2022-06-06 20:10:00|9710.7|9709.2|9709.6|9707.2|9711.3|9709.2|9709.2|9707.1|173
1654546500000|2022-06-06 20:15:00|9709.5|9707.1|9707.9|9706.4|9709.6|9707.6|9707.7|9705.8|156
1654546800000|2022-06-06 20:20:00|9707.8|9706.3|9708.8|9707.3|9709.4|9707.9|9707.8|9705.8|92
1654547100000|2022-06-06 20:25:00|9708.9|9707.4|9709.9|9708.4|9710.7|9708.7|9708.5|9706.8|151
1654547400000|2022-06-06 20:30:00|9709.8|9708.3|9709.5|9707.1|9710.7|9708.8|9707.4|9705.6|222
1654547700000|2022-06-06 20:35:00|9709.6|9707.2|9708.2|9705.8|9709.6|9707.3|9707.4|9705.4|131
1654548000000|2022-06-06 20:40:00|9708|9705.6|9708.7|9706.3|9708.7|9706.6|9707.5|9705.6|140
1654548300000|2022-06-06 20:45:00|9708.4|9706|9707.8|9705.4|9709.2|9706.8|9707.4|9705.1|149
1654548600000|2022-06-06 20:50:00|9707.7|9705.3|9707.7|9705.3|9708.4|9706|9707.3|9704.9|194
1654548900000|2022-06-06 20:55:00|9708|9705.6|9712.8|9705.4|9712.8|9707.5|9707.3|9704.5|371
1654549200000|2022-06-06 21:00:00|9713.2|9703.2|9710.8|9700.8|9713.2|9705.4|9710.8|9700.8|43
1654549500000|2022-06-06 21:05:00|9711.8|9701.8|9712.1|9702.1|9712.4|9702.4|9711|9701|31
1654549800000|2022-06-06 21:10:00|9712.2|9702.2|9713.1|9703.1|9714.9|9704.9|9711.3|9701.3|93
1654550100000|2022-06-06 21:15:00|9711.7|9701.7|9712|9702|9713.8|9703.8|9711.3|9701.3|102
1654550400000|2022-06-06 21:20:00|9712.3|9702.3|9712.3|9702.3|9713.7|9703.7|9709.5|9699.5|87
1654550700000|2022-06-06 21:25:00|9711.7|9701.7|9712.8|9702.8|9713.4|9703.4|9711|9701|90
1654551000000|2022-06-06 21:30:00|9712.4|9702.4|9712.1|9702.1|9713|9703|9711.1|9701.1|89
1654551300000|2022-06-06 21:35:00|9712.4|9702.4|9712.1|9702.1|9712.5|9702.5|9711.1|9701.1|105
1654551600000|2022-06-06 21:40:00|9712.4|9702.4|9712.2|9702.2|9715.2|9705.2|9711.3|9701.3|81
1654551900000|2022-06-06 21:45:00|9712.3|9702.3|9712|9702|9713|9703|9710.9|9700.9|117
1654552200000|2022-06-06 21:50:00|9711.6|9701.6|9712.5|9702.5|9712.6|9702.7|9711.3|9701.3|88
1654552500000|2022-06-06 21:55:00|9712.4|9702.4|9712.4|9702.4|9712.8|9702.8|9711.7|9701.7|83
1654552800000|2022-06-06 22:00:00|9713.2|9703.2|9711.8|9704.2|9714|9705.8|9710.2|9701.7|431
1654553100000|2022-06-06 22:05:00|9712.2|9703|9712.7|9705.5|9713.3|9707.7|9709.6|9703|543
1654553400000|2022-06-06 22:10:00|9712.9|9707.6|9711.2|9706|9713.1|9707.8|9710.6|9704.5|424
1654553700000|2022-06-06 22:15:00|9711.9|9705.6|9710.4|9707.6|9712.7|9708.7|9710.4|9703.3|420
1654554000000|2022-06-06 22:20:00|9710.5|9707.9|9710.9|9708.5|9711.4|9708.8|9710.1|9707.7|263
1654554300000|2022-06-06 22:25:00|9711|9708.6|9711.7|9709.3|9711.9|9709.8|9710.7|9708.1|265
1654554600000|2022-06-06 22:30:00|9711.5|9709.1|9711.3|9708.9|9712.1|9709.4|9710.6|9707.9|310
1654554900000|2022-06-06 22:35:00|9711.1|9708.7|9711|9708.6|9711.9|9709.5|9710.6|9708.2|744
1654555200000|2022-06-06 22:40:00|9711.1|9708.7|9710.4|9708|9711.5|9709.1|9709.6|9707.3|785
1654555500000|2022-06-06 22:45:00|9710.5|9708.1|9711.3|9708.9|9711.8|9709.4|9709.6|9707.2|852
1654555800000|2022-06-06 22:50:00|9711.2|9708.8|9711.4|9709|9711.8|9709.4|9710.9|9708.2|629
1654556100000|2022-06-06 22:55:00|9711.3|9708.9|9710.2|9707.8|9711.4|9709|9710.1|9707.8|820
1654556400000|2022-06-06 23:00:00|9710.1|9707.7|9711.8|9709.4|9711.9|9709.5|9710|9707.6|827
1654556700000|2022-06-06 23:05:00|9711.9|9709.5|9711.3|9708.9|9712|9709.9|9710.8|9708.9|628
1654557000000|2022-06-06 23:10:00|9711.4|9709|9711.5|9709.1|9712|9710.3|9711|9708.8|614
1654557300000|2022-06-06 23:15:00|9711.6|9709.2|9711.7|9709.3|9712.1|9710.2|9710.4|9708.3|626
1654557600000|2022-06-06 23:20:00|9711.9|9709.5|9716.1|9714.6|9717|9715|9711.7|9709.3|720
1654557900000|2022-06-06 23:25:00|9715.9|9714.4|9716.8|9714.4|9717.4|9715.3|9715.9|9713.8|680
1654558200000|2022-06-06 23:30:00|9716.7|9714.3|9718.8|9716.4|9719|9717|9716.2|9714.2|664
1654558500000|2022-06-06 23:35:00|9718.9|9716.5|9718.8|9717.3|9720.2|9718.5|9717.5|9715.4|739
1654558800000|2022-06-06 23:40:00|9718.9|9717.4|9715.2|9712.8|9719.3|9717.4|9714.7|9712.7|801
1654559100000|2022-06-06 23:45:00|9715.3|9712.9|9714.9|9712.5|9716.2|9714.2|9714.6|9712.3|888
1654559400000|2022-06-06 23:50:00|9715|9712.6|9715.9|9713.5|9716.3|9714.1|9713.6|9711.6|804
1654559700000|2022-06-06 23:55:00|9716|9713.6|9715.5|9713.1|9716|9713.6|9714.1|9711.8|729
1654560000000|2022-06-07 00:00:00|9715.4|9713|9712.8|9711.3|9715.4|9713.7|9710.9|9708.7|877
1654560300000|2022-06-07 00:05:00|9713|9711.5|9713.3|9711.8|9714.8|9713.2|9712.7|9710.7|799
1654560600000|2022-06-07 00:10:00|9713.2|9711.7|9713.5|9712|9715.1|9712.7|9712.5|9710.4|849
1654560900000|2022-06-07 00:15:00|9713.4|9711.9|9714.4|9712.9|9715|9713.5|9712.9|9710.9|812
1654561200000|2022-06-07 00:20:00|9714.2|9712.7|9716.5|9714.1|9717.3|9715.4|9714.1|9712.6|751
1654561500000|2022-06-07 00:25:00|9716.6|9714.2|9715.7|9713.3|9717.8|9715.8|9714|9712.1|878
1654561800000|2022-06-07 00:30:00|9715.6|9713.2|9719.7|9717.3|9719.9|9718|9714.9|9713|812
1654562100000|2022-06-07 00:35:00|9719.6|9717.2|9717.3|9714.9|9719.9|9718|9716.6|9714.8|776
1654562400000|2022-06-07 00:40:00|9717.4|9715|9718.2|9715.8|9718.2|9716.4|9715.2|9713.2|848
1654562700000|2022-06-07 00:45:00|9718.1|9715.7|9715.7|9713.3|9718.5|9716.5|9715|9713.2|742
1654563000000|2022-06-07 00:50:00|9715.8|9713.4|9715.5|9713.1|9717.9|9716.4|9713.4|9711.6|877
1654563300000|2022-06-07 00:55:00|9715.7|9713.3|9718.2|9715.8|9718.2|9716.7|9715.4|9713|738
1654563600000|2022-06-07 01:00:00|9718.1|9715.7|9717.4|9715.9|9719.1|9717.4|9716.8|9715|724
1654563900000|2022-06-07 01:05:00|9717.3|9715.8|9716.9|9714.5|9719.6|9717.6|9714.8|9712.5|849
1654564200000|2022-06-07 01:10:00|9716.7|9714.3|9719.2|9717.7|9719.5|9718|9716.6|9714.2|900
1654564500000|2022-06-07 01:15:00|9719.3|9717.8|9722.7|9720.3|9724.7|9722.4|9719.2|9717.4|989
1654564800000|2022-06-07 01:20:00|9722.6|9720.2|9724.9|9722.5|9725.8|9724.1|9722.1|9719.9|883
1654565100000|2022-06-07 01:25:00|9725.2|9722.8|9722.9|9720.5|9725.9|9723.9|9721.3|9719.3|937
1654565400000|2022-06-07 01:30:00|9722.8|9720.4|9723.4|9721.9|9724|9722.2|9722.1|9720|922
1654565700000|2022-06-07 01:35:00|9723.3|9721.8|9719|9717.5|9723.5|9721.9|9719|9717|869
1654566000000|2022-06-07 01:40:00|9719.1|9717.6|9719.8|9718.3|9723.5|9721.4|9719|9717.5|948
1654566300000|2022-06-07 01:45:00|9719.9|9718.4|9719.5|9718|9723.2|9721.7|9719.2|9717.3|919
1654566600000|2022-06-07 01:50:00|9719.4|9717.9|9721.4|9719.9|9722.2|9720.5|9719|9717.5|827
1654566900000|2022-06-07 01:55:00|9721.2|9719.7|9720.5|9719|9722.4|9720.8|9718.9|9717.4|819
1654567200000|2022-06-07 02:00:00|9720.4|9718.9|9721.4|9719.9|9724|9722.5|9719.6|9717.8|902
1654567500000|2022-06-07 02:05:00|9721.3|9719.8|9724.4|9722.9|9724.5|9723|9721|9719.5|720
1654567800000|2022-06-07 02:10:00|9724.3|9722.8|9723.2|9721.7|9725.1|9723.6|9721.9|9720.4|724
1654568100000|2022-06-07 02:15:00|9723.3|9721.8|9721.8|9720.3|9723.5|9721.8|9721.7|9720.2|751
1654568400000|2022-06-07 02:20:00|9721.7|9720.2|9721.4|9719.9|9722.1|9720.6|9720.5|9718.8|718
1654568700000|2022-06-07 02:25:00|9721.5|9720|9721.3|9719.8|9721.8|9720.3|9720.8|9719.3|740
1654569000000|2022-06-07 02:30:00|9721.5|9720|9721.4|9719.9|9722.7|9721.1|9720.4|9718.9|748
1654569300000|2022-06-07 02:35:00|9721.3|9719.8|9720.9|9719.4|9722.9|9721|9720.7|9718.6|714
1654569600000|2022-06-07 02:40:00|9721|9719.5|9721.9|9720.4|9722.4|9720.5|9720.5|9718.8|699
1654569900000|2022-06-07 02:45:00|9721.8|9720.3|9722|9720.5|9725|9723.5|9721.7|9720|813
1654570200000|2022-06-07 02:50:00|9721.9|9720.4|9719.6|9718.1|9722.5|9721|9718.3|9716.4|804
1654570500000|2022-06-07 02:55:00|9719.5|9718|9718.7|9717.2|9720|9718.2|9718.2|9716.7|704
1654570800000|2022-06-07 03:00:00|9718.6|9717.1|9719.5|9718|9720.6|9719.1|9717.8|9716.3|738
1654571100000|2022-06-07 03:05:00|9719.6|9718.1|9718.2|9716.7|9719.7|9718.2|9717.1|9715.6|752
1654571400000|2022-06-07 03:10:00|9718.1|9716.6|9712.6|9710.2|9718.5|9717|9712.2|9710.2|884
1654571700000|2022-06-07 03:15:00|9712.8|9710.4|9713.7|9711.3|9715.1|9712.7|9712.1|9709.7|989
1654572000000|2022-06-07 03:20:00|9713.6|9711.2|9714.9|9712.5|9715.1|9713.2|9712.9|9711.1|879
1654572300000|2022-06-07 03:25:00|9715|9712.6|9715.8|9713.4|9716.5|9714.4|9714.7|9712.5|864
1654572600000|2022-06-07 03:30:00|9716|9713.6|9714.7|9713.2|9716.2|9714.3|9714.4|9712.6|842
1654572900000|2022-06-07 03:35:00|9714.6|9713.1|9715.6|9714.1|9716.4|9714.9|9714.5|9713|783
1654573200000|2022-06-07 03:40:00|9715.7|9714.2|9717.8|9716.3|9718|9716.5|9715|9713.5|815
1654573500000|2022-06-07 03:45:00|9717.9|9716.4|9716.1|9714.6|9717.9|9716.4|9715.3|9713.8|843
1654573800000|2022-06-07 03:50:00|9716.3|9714.8|9715.6|9714.1|9716.4|9714.9|9715.4|9713.8|766
1654574100000|2022-06-07 03:55:00|9715.5|9714|9715.1|9713.6|9715.7|9714.2|9714.4|9712.9|789
1654574400000|2022-06-07 04:00:00|9715.2|9713.7|9716.6|9715.1|9717.2|9715.7|9715.1|9713.6|825
1654574700000|2022-06-07 04:05:00|9716.5|9715|9716.7|9715.2|9717.2|9715.4|9715.5|9714|787
1654575000000|2022-06-07 04:10:00|9716.9|9715.4|9715.6|9714.1|9717.1|9715.6|9715.5|9714|792
1654575300000|2022-06-07 04:15:00|9715.7|9714.2|9714.3|9712.8|9716.9|9715.3|9714|9712.5|784
1654575600000|2022-06-07 04:20:00|9714.5|9713|9713.4|9711.9|9715|9713.5|9712.6|9710.9|828
1654575900000|2022-06-07 04:25:00|9713.3|9711.8|9712.4|9710|9715.2|9712.8|9711.8|9709.4|1089
1654576200000|2022-06-07 04:30:00|9712.2|9709.8|9712.6|9710.2|9712.9|9710.5|9706.6|9704.2|1455
1654576500000|2022-06-07 04:35:00|9712.3|9709.9|9715.3|9713.8|9716.3|9714.6|9710.7|9708.3|1190
1654576800000|2022-06-07 04:40:00|9715.4|9713.9|9716.7|9714.3|9717.2|9715.4|9713.2|9711.7|981
1654577100000|2022-06-07 04:45:00|9716.8|9714.4|9718.7|9717.2|9720.1|9717.7|9716.4|9714.2|912
1654577400000|2022-06-07 04:50:00|9718.6|9717.1|9716.5|9714.1|9719.6|9717.4|9715.7|9713.8|931
1654577700000|2022-06-07 04:55:00|9716.4|9714|9720.1|9718.6|9720.7|9718.7|9715.6|9713.2|991
1654578000000|2022-06-07 05:00:00|9720|9718.5|9720.2|9718.7|9720.8|9718.7|9717.5|9715.5|935
1654578300000|2022-06-07 05:05:00|9720.1|9718.6|9719.5|9717.1|9723.8|9722.3|9718.3|9716.4|1104
1654578600000|2022-06-07 05:10:00|9719.7|9717.3|9718.5|9716.1|9720.9|9719|9717.6|9715.4|883
1654578900000|2022-06-07 05:15:00|9718.4|9716|9719.1|9716.7|9720.2|9718.3|9717.1|9715.4|902
1654579200000|2022-06-07 05:20:00|9719|9716.6|9721.4|9719|9721.6|9719.4|9718.2|9716.3|876
1654579500000|2022-06-07 05:25:00|9721.5|9719.1|9726.2|9724.7|9728.8|9726.8|9721.5|9719.1|955
1654579800000|2022-06-07 05:30:00|9726.1|9724.6|9727.8|9725.4|9728.9|9726.7|9725.3|9723.4|776
1654580100000|2022-06-07 05:35:00|9727.7|9725.3|9726.6|9725.1|9728.7|9726.6|9725.7|9724.2|855
1654580400000|2022-06-07 05:40:00|9726.7|9725.2|9724.6|9722.2|9726.9|9725.4|9722.3|9720.2|884
1654580700000|2022-06-07 05:45:00|9724.5|9722.1|9725|9723.5|9726.3|9724.3|9724.4|9722.1|822
1654581000000|2022-06-07 05:50:00|9724.9|9723.4|9730.4|9728|9730.4|9728.6|9724.4|9722.9|862
1654581300000|2022-06-07 05:55:00|9730|9728.5|9728.9|9726.5|9732|9730.1|9728.3|9726.3|936
1654581600000|2022-06-07 06:00:00|9729|9726.6|9731|9728.6|9731.5|9730|9727.8|9726.2|900
1654581900000|2022-06-07 06:05:00|9730.9|9728.5|9731.9|9730.4|9734.1|9732.6|9730.1|9728.1|874
1654582200000|2022-06-07 06:10:00|9732|9730.5|9737.7|9736.2|9738.6|9736.7|9731.6|9730.1|901
1654582500000|2022-06-07 06:15:00|9737.6|9736.1|9737.3|9735.8|9739|9737.5|9736.5|9734.6|846
1654582800000|2022-06-07 06:20:00|9737.2|9735.7|9734|9732.5|9737.8|9736|9732.8|9730.9|821
1654583100000|2022-06-07 06:25:00|9733.8|9732.3|9732.1|9730.6|9734.8|9732.8|9732|9730.3|842
1654583400000|2022-06-07 06:30:00|9732|9730.5|9732.1|9730.6|9734.4|9732.9|9731.2|9729.7|871
1654583700000|2022-06-07 06:35:00|9732.2|9730.7|9731.3|9729.8|9733.3|9731.4|9730.7|9729.2|826
1654584000000|2022-06-07 06:40:00|9731.4|9729.9|9729|9727.5|9734.1|9732.3|9727.1|9725.6|854
1654584300000|2022-06-07 06:45:00|9729.1|9727.6|9728.2|9726.7|9729.5|9728|9725.4|9723.6|985
1654584600000|2022-06-07 06:50:00|9728.3|9726.8|9731.7|9730.2|9732.2|9730.3|9728|9726.5|887
1654584900000|2022-06-07 06:55:00|9731.8|9730.3|9739.6|9738.1|9740.8|9738.8|9731.4|9729.9|962
1654585200000|2022-06-07 07:00:00|9739.7|9738.2|9736.4|9734.9|9740.4|9738.6|9733.9|9731.5|1063
1654585500000|2022-06-07 07:05:00|9736.5|9735|9731.6|9730.1|9737.1|9735.3|9728.7|9726.9|928
1654585800000|2022-06-07 07:10:00|9731.5|9730|9732.6|9731.1|9733.3|9731.6|9731.2|9729.7|823
1654586100000|2022-06-07 07:15:00|9732.7|9731.2|9733.6|9732.1|9734.8|9732.8|9730.6|9728.8|817
1654586400000|2022-06-07 07:20:00|9733.4|9731.9|9733.7|9732.2|9736.4|9734.4|9731.7|9729.8|916
1654586700000|2022-06-07 07:25:00|9733.9|9732.4|9737.3|9734.9|9737.5|9735.6|9733.9|9732.4|795
1654587000000|2022-06-07 07:30:00|9737.5|9735.1|9739.5|9737.1|9740|9738|9730.6|9728.9|753
1654587300000|2022-06-07 07:35:00|9739.1|9737.6|9737.1|9735.6|9743.4|9741.5|9735.1|9733.6|880
1654587600000|2022-06-07 07:40:00|9737|9735.5|9747|9745.5|9747.3|9745.6|9736.2|9734.7|911
1654587900000|2022-06-07 07:45:00|9747.2|9745.7|9753.7|9752.2|9754.3|9752.3|9745.7|9743.7|1001
1654588200000|2022-06-07 07:50:00|9753.8|9752.3|9749.5|9747.1|9754.9|9752.9|9748.8|9746.9|797
1654588500000|2022-06-07 07:55:00|9749.6|9747.2|9751.4|9749.9|9751.9|9750|9748.1|9746.4|538
1654588800000|2022-06-07 08:00:00|9751.8|9749.4|9746.9|9744.5|9753.8|9751.9|9746.5|9744.1|550
1654589100000|2022-06-07 08:05:00|9747|9744.6|9745.5|9744|9749.2|9747.2|9743.6|9741.6|547
1654589400000|2022-06-07 08:10:00|9745.4|9743.9|9736.1|9733.7|9745.4|9743.9|9733.5|9731.7|676
1654589700000|2022-06-07 08:15:00|9735.7|9734.2|9736.5|9734.1|9738.9|9736.5|9734|9732.1|471
1654590000000|2022-06-07 08:20:00|9736.4|9734|9735.3|9732.9|9738.6|9736.5|9733.8|9731.7|423
1654590300000|2022-06-07 08:25:00|9735.1|9732.7|9738.3|9735.9|9738.5|9736.5|9735|9732.6|326
1654590600000|2022-06-07 08:30:00|9738.1|9735.7|9738.1|9735.7|9739.3|9737.4|9736.2|9734.3|378
1654590900000|2022-06-07 08:35:00|9738.2|9735.8|9737.5|9735.1|9738.2|9736.1|9734.5|9732.6|540
1654591200000|2022-06-07 08:40:00|9737.6|9735.2|9736.7|9734.3|9739.5|9737.2|9735.1|9733.1|444
1654591500000|2022-06-07 08:45:00|9737|9734.6|9738.8|9737.3|9739.6|9737.7|9735|9733|306
1654591800000|2022-06-07 08:50:00|9738.9|9737.4|9746.8|9744.4|9746.9|9744.5|9738.3|9736.8|370
1654592100000|2022-06-07 08:55:00|9745.4|9743.9|9759.8|9757.4|9760|9757.6|9745.3|9743.2|557
1654592400000|2022-06-07 09:00:00|9759.7|9757.3|9764.9|9762.5|9765.4|9763|9758.8|9756.7|622
1654592700000|2022-06-07 09:05:00|9764.8|9762.4|9763.9|9761.5|9768.5|9766.4|9763.3|9760.9|456
1654593000000|2022-06-07 09:10:00|9763.5|9761.1|9760.1|9757.7|9763.5|9761.1|9758.9|9756.5|292
1654593300000|2022-06-07 09:15:00|9760|9757.6|9758.9|9756.5|9760.3|9757.9|9756.6|9754.2|418
1654593600000|2022-06-07 09:20:00|9759|9756.6|9760.7|9758.3|9760.8|9758.9|9756.9|9754.7|369
1654593900000|2022-06-07 09:25:00|9761.2|9759.7|9760.3|9757.9|9763.1|9760.7|9759|9756.8|344
1654594200000|2022-06-07 09:30:00|9760.4|9758|9759.8|9758.3|9762.8|9760.7|9757.8|9755.7|462
1654594500000|2022-06-07 09:35:00|9759.7|9758.2|9764.1|9762.6|9764.6|9762.8|9759.7|9757.8|384
1654594800000|2022-06-07 09:40:00|9764.2|9762.7|9763.8|9762.3|9765.7|9763.8|9762.9|9760.7|328
1654595100000|2022-06-07 09:45:00|9764|9762.5|9760.2|9757.8|9764.6|9762.7|9759.7|9757.6|272
1654595400000|2022-06-07 09:50:00|9759.7|9758.2|9764.3|9761.9|9764.4|9762.2|9759.7|9757.8|319
1654595700000|2022-06-07 09:55:00|9764.4|9762|9764.2|9761.8|9768.1|9766.3|9763.9|9761.8|299
1654596000000|2022-06-07 10:00:00|9764.3|9761.9|9766.3|9763.9|9767|9764.9|9762.5|9760.7|436
1654596300000|2022-06-07 10:05:00|9766.4|9764|9760.8|9759.3|9767.6|9765.2|9760.7|9758.6|416
1654596600000|2022-06-07 10:10:00|9760.9|9759.4|9762.6|9760.2|9765.2|9763.3|9759.4|9757.5|385
1654596900000|2022-06-07 10:15:00|9762.5|9760.1|9764.3|9761.9|9765.8|9763.8|9761.9|9760|295
1654597200000|2022-06-07 10:20:00|9764.4|9762|9763.2|9761.7|9765.1|9763.1|9762.7|9760.7|356
1654597500000|2022-06-07 10:25:00|9763.9|9761.5|9772.7|9770.3|9774.5|9772.6|9762.8|9761.2|527
1654597800000|2022-06-07 10:30:00|9772.9|9770.5|9771.8|9769.4|9774.2|9772.1|9768.6|9766.3|447
1654598100000|2022-06-07 10:35:00|9771.7|9769.3|9767.5|9766|9773.4|9771|9764.7|9762.9|584
1654598400000|2022-06-07 10:40:00|9767.4|9765.9|9768.4|9766|9768.6|9766.6|9763.7|9761.9|531
1654598700000|2022-06-07 10:45:00|9768.3|9765.9|9764.3|9761.9|9768.4|9766.1|9761.1|9759.2|444
1654599000000|2022-06-07 10:50:00|9764.2|9761.8|9763.3|9760.9|9765|9762.9|9760.5|9759|456
1654599300000|2022-06-07 10:55:00|9763.4|9761|9765.4|9763|9768|9765.8|9761.3|9759.6|495
1654599600000|2022-06-07 11:00:00|9765.6|9763.2|9767.8|9765.4|9769.6|9767.7|9764.3|9762.4|479
1654599900000|2022-06-07 11:05:00|9767.7|9765.3|9768.7|9767.2|9769.4|9767.4|9764.8|9763|322
1654600200000|2022-06-07 11:10:00|9768.8|9767.3|9766.8|9765.3|9770.5|9768.5|9765.6|9763.9|315
1654600500000|2022-06-07 11:15:00|9766.9|9765.4|9763.6|9761.2|9768|9765.9|9762.9|9760.6|414
1654600800000|2022-06-07 11:20:00|9763.7|9761.3|9757.8|9756.3|9764|9762.1|9754.7|9753.2|470
1654601100000|2022-06-07 11:25:00|9757.7|9756.2|9763.5|9761.1|9766|9764|9756.8|9755.3|358
1654601400000|2022-06-07 11:30:00|9763.9|9761.5|9767.2|9765.7|9769.6|9767.8|9762.4|9760.5|413
1654601700000|2022-06-07 11:35:00|9767.1|9765.6|9767.5|9765.1|9768.1|9765.8|9764.9|9762.9|340
1654602000000|2022-06-07 11:40:00|9767.4|9765|9768.5|9766.1|9770.2|9768|9766.9|9764.6|309
1654602300000|2022-06-07 11:45:00|9768.4|9766|9770.7|9769.2|9772.9|9770.6|9768.4|9766|430
1654602600000|2022-06-07 11:50:00|9770.8|9769.3|9779.3|9776.9|9779.4|9777.5|9768.6|9766.7|457
1654602900000|2022-06-07 11:55:00|9779.4|9777|9775|9773.5|9780.4|9778.3|9775|9773.5|525
1654603200000|2022-06-07 12:00:00|9775.1|9773.6|9776.4|9774.9|9777|9775.3|9772|9770.5|529
1654603500000|2022-06-07 12:05:00|9776.3|9774.8|9776.4|9774.9|9777.3|9775.6|9773.2|9771.7|353
1654603800000|2022-06-07 12:10:00|9776.1|9774.6|9776.5|9775|9777.6|9775.8|9775.1|9773.6|423
1654604100000|2022-06-07 12:15:00|9776.4|9774.9|9777.4|9775|9778.7|9777.2|9775.5|9773.5|366
1654604400000|2022-06-07 12:20:00|9777.5|9775.1|9766.3|9764.8|9777.5|9775.6|9766.1|9764.5|547
1654604700000|2022-06-07 12:25:00|9766.2|9764.7|9763.6|9761.1|9766.9|9764.8|9761.4|9759|570
1654605000000|2022-06-07 12:30:00|9763.5|9761|9763|9761.5|9765.9|9763.9|9760.8|9758.6|642
1654605300000|2022-06-07 12:35:00|9762.8|9761.3|9758.1|9756.6|9763.3|9761.3|9757.3|9755.5|583
1654605600000|2022-06-07 12:40:00|9758.2|9756.7|9759.4|9757.9|9759.8|9758.1|9755.8|9754.1|550
1654605900000|2022-06-07 12:45:00|9759.3|9757.8|9760.8|9759.3|9764.6|9762.7|9759.3|9757.5|499
1654606200000|2022-06-07 12:50:00|9760.7|9759.2|9762.1|9760.6|9764.3|9762.2|9758.7|9757|474
1654606500000|2022-06-07 12:55:00|9762|9760.5|9766.2|9764.7|9767.7|9765.8|9760.8|9758.8|497
1654606800000|2022-06-07 13:00:00|9767.2|9765.7|9761.9|9760.4|9768.8|9767.3|9761.8|9760.3|558
1654607100000|2022-06-07 13:05:00|9762.3|9760.8|9764|9762.5|9764.5|9762.6|9761|9759.2|632
1654607400000|2022-06-07 13:10:00|9763.9|9762.4|9765.1|9763.6|9769|9766.6|9763.6|9762.1|483
1654607700000|2022-06-07 13:15:00|9765.5|9763.1|9768.6|9767.1|9769|9767.4|9762.9|9761.4|479
1654608000000|2022-06-07 13:20:00|9768.7|9767.2|9767.4|9765.9|9771.3|9769.4|9765.7|9763.7|550
1654608300000|2022-06-07 13:25:00|9767.7|9766.2|9758.7|9757.2|9768.2|9766.6|9756.1|9754.3|635
1654608600000|2022-06-07 13:30:00|9758.6|9757.1|9758.2|9756.7|9761.3|9759.1|9754|9752|698
1654608900000|2022-06-07 13:35:00|9758.1|9756.6|9758.7|9756.3|9760.3|9758.7|9754.8|9752.8|642
1654609200000|2022-06-07 13:40:00|9758.2|9756.7|9752.5|9751|9759.9|9758.4|9750.6|9748.8|749
1654609500000|2022-06-07 13:45:00|9752.7|9751.2|9733.8|9731.4|9752.7|9751.2|9733.4|9731.3|944
1654609800000|2022-06-07 13:50:00|9733.9|9731.5|9736.9|9734.5|9737|9735.1|9730.7|9728.6|824
1654610100000|2022-06-07 13:55:00|9736.5|9735|9734.4|9732.9|9739.5|9738|9734.2|9732.2|778
1654610400000|2022-06-07 14:00:00|9734.9|9732.5|9744|9741.6|9744|9741.7|9732.8|9731.2|946
1654610700000|2022-06-07 14:05:00|9744.1|9741.7|9743.4|9741|9746|9744|9739.1|9737|699
1654611000000|2022-06-07 14:10:00|9743.5|9741.1|9744.8|9742.4|9746.6|9744.6|9742.6|9740.7|597
1654611300000|2022-06-07 14:15:00|9744.4|9742.9|9749.4|9747|9750.1|9748.1|9743.9|9742|460
1654611600000|2022-06-07 14:20:00|9749.5|9747.1|9746.3|9744.8|9750.1|9748.6|9744.1|9742.1|581
1654611900000|2022-06-07 14:25:00|9746.7|9744.3|9737.5|9736|9749.5|9747.5|9736.6|9734.7|597
1654612200000|2022-06-07 14:30:00|9738.1|9735.7|9729.5|9728|9738.5|9736.5|9729.3|9727.3|743
1654612500000|2022-06-07 14:35:00|9729.4|9727.9|9730.9|9728.5|9731.4|9729.3|9726.2|9724.4|653
1654612800000|2022-06-07 14:40:00|9731|9728.6|9724.3|9722.8|9731|9728.6|9721|9719.1|858
1654613100000|2022-06-07 14:45:00|9724.4|9722.9|9724.6|9722.2|9731.3|9728.9|9721.6|9719.6|823
1654613400000|2022-06-07 14:50:00|9724.7|9722.3|9725.4|9723.9|9729.7|9727.6|9723.1|9720.7|699
1654613700000|2022-06-07 14:55:00|9725.5|9724|9725.4|9723.9|9728.3|9726.8|9724.1|9722.6|625
1654614000000|2022-06-07 15:00:00|9725.5|9724|9725.8|9723.4|9725.9|9724|9722.4|9720.8|667
1654614300000|2022-06-07 15:05:00|9725.7|9723.3|9727.6|9726.1|9729.5|9728|9725.3|9723.3|532
1654614600000|2022-06-07 15:10:00|9727.7|9726.2|9726.2|9724.7|9727.9|9726.2|9722.7|9721.2|607
1654614900000|2022-06-07 15:15:00|9726.3|9724.8|9728.6|9727.1|9729.3|9727.8|9723.4|9721.9|599
1654615200000|2022-06-07 15:20:00|9728.5|9727|9728.1|9726.6|9730.3|9728.4|9726.4|9724.9|441
1654615500000|2022-06-07 15:25:00|9728|9726.5|9727|9725.5|9729.7|9727.9|9725.9|9724|537
1654615800000|2022-06-07 15:30:00|9727.1|9725.6|9730.6|9728.2|9730.8|9728.8|9725.9|9723.9|546
1654616100000|2022-06-07 15:35:00|9730.7|9728.3|9730.5|9728.1|9732.9|9731.1|9729.6|9727.6|477
1654616400000|2022-06-07 15:40:00|9730.3|9727.9|9733|9731.5|9733.8|9732.1|9728.9|9727|424
1654616700000|2022-06-07 15:45:00|9733.1|9731.6|9733.3|9731.8|9734.4|9732.7|9732.1|9730.1|318
1654617000000|2022-06-07 15:50:00|9733.2|9731.7|9729|9727.5|9733.4|9731.7|9728.6|9727.1|429
1654617300000|2022-06-07 15:55:00|9729.1|9727.6|9734.8|9732.4|9736.4|9734.9|9728.4|9726.6|412
1654617600000|2022-06-07 16:00:00|9734.6|9732.2|9733.9|9732.4|9734.6|9732.5|9730.9|9728.9|449
1654617900000|2022-06-07 16:05:00|9733.8|9732.3|9732.8|9730.4|9735.5|9733.4|9731.9|9729.8|557
1654618200000|2022-06-07 16:10:00|9732.9|9730.5|9732.3|9729.9|9733.9|9732.1|9730|9728.5|450
1654618500000|2022-06-07 16:15:00|9732.4|9730|9735.3|9732.9|9735.7|9733.7|9731.3|9729.2|573
1654618800000|2022-06-07 16:20:00|9735.5|9733.1|9733.6|9732.1|9736.1|9734.6|9732.9|9731.2|637
1654619100000|2022-06-07 16:25:00|9733.7|9732.2|9733.1|9730.7|9734|9732.4|9730.8|9729.3|483
1654619400000|2022-06-07 16:30:00|9733.2|9730.8|9730.7|9729.2|9734|9732.1|9728.6|9726.9|442
1654619700000|2022-06-07 16:35:00|9730.6|9729.1|9730.6|9728.2|9732|9730.1|9729.4|9727.9|430
1654620000000|2022-06-07 16:40:00|9730.7|9728.3|9731.9|9730.4|9732.9|9731.2|9729.1|9727.4|501
1654620300000|2022-06-07 16:45:00|9732|9730.5|9733.5|9732|9734|9732.5|9731.1|9729.6|459
1654620600000|2022-06-07 16:50:00|9733.4|9731.9|9732.4|9730.9|9734.9|9733.3|9731.3|9729.4|344
1654620900000|2022-06-07 16:55:00|9732|9730.5|9734.2|9731.8|9734.8|9732.8|9730.8|9728.9|578
1654621200000|2022-06-07 17:00:00|9733.9|9732.4|9734.7|9733.2|9738.5|9736.6|9732.3|9730.7|415
1654621500000|2022-06-07 17:05:00|9734.8|9733.3|9736.3|9733.9|9736.6|9735|9734.6|9732.6|480
1654621800000|2022-06-07 17:10:00|9736.6|9734.2|9738.6|9737.1|9739.3|9737.6|9736.1|9734.1|353
1654622100000|2022-06-07 17:15:00|9738.4|9736.9|9741|9739.5|9742.3|9740.8|9737.7|9736.2|355
1654622400000|2022-06-07 17:20:00|9741.1|9739.6|9738.3|9736.8|9741.1|9739.6|9737.6|9735.8|414
1654622700000|2022-06-07 17:25:00|9738.2|9736.7|9738.3|9736.8|9739.7|9737.9|9737.3|9735.6|510
1654623000000|2022-06-07 17:30:00|9738.2|9736.7|9738.9|9736.5|9739.2|9737.2|9736.5|9734.6|438
1654623300000|2022-06-07 17:35:00|9738.5|9737|9738.6|9736.2|9739.6|9737.5|9737.1|9735.1|367
1654623600000|2022-06-07 17:40:00|9738.5|9736.1|9735.6|9733.2|9740.1|9738.1|9734.7|9733.2|428
1654623900000|2022-06-07 17:45:00|9735.7|9733.3|9735.3|9732.9|9737.3|9735.3|9734.6|9732.7|374
1654624200000|2022-06-07 17:50:00|9735.1|9733.6|9734.4|9732.9|9735.9|9733.9|9733.1|9731.2|465
1654624500000|2022-06-07 17:55:00|9734.3|9732.8|9735.8|9733.4|9736.2|9734.3|9733.2|9731.2|450
1654624800000|2022-06-07 18:00:00|9735.9|9733.5|9734.3|9732.8|9737.4|9735.4|9734.2|9732.2|508
1654625100000|2022-06-07 18:05:00|9734.2|9732.7|9729.5|9728|9734.9|9732.9|9728.9|9726.8|402
1654625400000|2022-06-07 18:10:00|9730|9727.6|9726.7|9725.2|9730|9728.1|9725.9|9724.4|486
1654625700000|2022-06-07 18:15:00|9726.8|9725.3|9726.7|9725.2|9728.2|9726.7|9726.3|9724.8|431
1654626000000|2022-06-07 18:20:00|9726.8|9725.3|9727.1|9725.6|9729.2|9727.3|9726.2|9724.1|333
1654626300000|2022-06-07 18:25:00|9727.2|9725.7|9722.2|9720.7|9727.4|9725.9|9722.2|9720.4|433
1654626600000|2022-06-07 18:30:00|9722.3|9720.8|9720.3|9718.8|9722.9|9721.1|9719.4|9717.9|480
1654626900000|2022-06-07 18:35:00|9720.4|9718.9|9718.6|9717.1|9721|9719.2|9716.6|9714.8|547
1654627200000|2022-06-07 18:40:00|9718.7|9717.2|9717.7|9716.2|9719.8|9718.3|9717.2|9715.3|477
1654627500000|2022-06-07 18:45:00|9717.8|9716.3|9720.1|9717.7|9721.1|9719.1|9717.3|9715.4|402
1654627800000|2022-06-07 18:50:00|9720.2|9717.8|9721.9|9720.4|9722.8|9720.9|9719.4|9717.4|536
1654628100000|2022-06-07 18:55:00|9722.3|9720.8|9725.2|9722.8|9725.9|9724.4|9721.9|9720.2|624
1654628400000|2022-06-07 19:00:00|9724.4|9722.9|9726.7|9724.3|9726.8|9724.8|9723.1|9721.2|507
1654628700000|2022-06-07 19:05:00|9726.6|9724.2|9722.9|9721.4|9726.7|9724.3|9722.8|9720.9|436
1654629000000|2022-06-07 19:10:00|9722.8|9721.3|9725.9|9724.4|9726.3|9724.6|9722.3|9720.5|371
1654629300000|2022-06-07 19:15:00|9726.4|9724|9724.7|9723.2|9727.1|9725.1|9723.8|9721.9|475
1654629600000|2022-06-07 19:20:00|9724.8|9723.3|9725.5|9723.1|9725.8|9723.8|9723.8|9722|425
1654629900000|2022-06-07 19:25:00|9725.4|9723|9725.1|9723.6|9726.7|9724.5|9724.9|9722.7|311
1654630200000|2022-06-07 19:30:00|9724.7|9723.2|9722.8|9721.3|9725.8|9723.9|9722.6|9720.7|399
1654630500000|2022-06-07 19:35:00|9722.7|9721.2|9725.2|9722.8|9725.6|9723.7|9722.1|9720.2|532
1654630800000|2022-06-07 19:40:00|9725.3|9722.9|9726.3|9723.9|9726.5|9724.5|9723.7|9721.7|416
1654631100000|2022-06-07 19:45:00|9726.2|9723.8|9727.1|9725.6|9728.2|9726.3|9725.7|9723.7|465
1654631400000|2022-06-07 19:50:00|9727|9725.5|9726.9|9724.5|9728.3|9726.4|9725.6|9723.7|535
1654631700000|2022-06-07 19:55:00|9726.7|9724.3|9728.2|9726.7|9728.8|9727|9725.7|9723.3|500
1654632000000|2022-06-07 20:00:00|9728.4|9726.9|9727|9725.5|9729.1|9727.1|9725.3|9723.3|186
1654632300000|2022-06-07 20:05:00|9727.5|9725.1|9727.6|9726.1|9729.7|9727.7|9727.3|9725|210
1654632600000|2022-06-07 20:10:00|9727.8|9726.3|9727|9725.5|9728.1|9726.3|9725.6|9723.4|271
1654632900000|2022-06-07 20:15:00|9727.1|9724.7|9726|9724.5|9727.5|9725.5|9726|9723.9|106
1654633200000|2022-06-07 20:20:00|9725.8|9724.3|9726|9724.5|9726.9|9724.8|9725.8|9723.7|67
1654633500000|2022-06-07 20:25:00|9726.1|9724.6|9730.2|9727.8|9730.2|9728.3|9725.9|9724.1|176
1654633800000|2022-06-07 20:30:00|9730.1|9727.7|9728.5|9727|9730.2|9728.1|9728.5|9726.4|138
1654634100000|2022-06-07 20:35:00|9728.6|9727.1|9729.6|9727.2|9730.1|9727.7|9728.4|9726.5|97
1654634400000|2022-06-07 20:40:00|9729.5|9727.1|9729.5|9727.1|9729.7|9727.7|9728.4|9726.7|105
1654634700000|2022-06-07 20:45:00|9729.3|9726.9|9727.2|9724.8|9730.4|9728.5|9727.1|9724.7|144
1654635000000|2022-06-07 20:50:00|9727.1|9724.7|9728.3|9725.9|9728.4|9726.4|9725.8|9723.6|147
1654635300000|2022-06-07 20:55:00|9728.2|9725.8|9733.7|9723.7|9734.4|9726.6|9728.2|9723.2|453
1654635600000|2022-06-07 21:00:00|9733.8|9723.8|9736.1|9726.1|9736.1|9726.1|9733.3|9723.3|43
1654635900000|2022-06-07 21:05:00|9735.3|9725.3|9734.6|9724.6|9735.3|9725.3|9729.7|9719.7|55
1654636200000|2022-06-07 21:10:00|9734.2|9724.2|9733.2|9723.2|9735.3|9725.3|9730.7|9720.7|225
1654636500000|2022-06-07 21:15:00|9733.5|9723.5|9731.1|9721.1|9736.1|9726.1|9730.2|9720.2|208
1654636800000|2022-06-07 21:20:00|9731|9721|9734|9724|9735.1|9725.1|9729.6|9719.6|104
1654637100000|2022-06-07 21:25:00|9733.1|9723.1|9733.7|9723.7|9735.1|9725.1|9729.6|9719.6|121
1654637400000|2022-06-07 21:30:00|9732.5|9722.5|9727.7|9717.7|9732.5|9722.5|9725.9|9715.9|263
1654637700000|2022-06-07 21:35:00|9728.5|9718.5|9728.9|9718.9|9729.6|9719.6|9725.8|9715.8|193
1654638000000|2022-06-07 21:40:00|9729.4|9719.4|9728.5|9718.5|9732.1|9722.1|9725.7|9715.7|131
1654638300000|2022-06-07 21:45:00|9730.3|9720.3|9727.6|9717.6|9730.4|9722.1|9726.9|9716.9|231
1654638600000|2022-06-07 21:50:00|9728.6|9718.6|9729.8|9719.8|9730.4|9720.4|9725.4|9715.4|209
1654638900000|2022-06-07 21:55:00|9729.9|9719.9|9729.7|9719.7|9731.6|9721.6|9727.2|9717.2|402
1654639200000|2022-06-07 22:00:00|9729.5|9719.5|9729|9725.6|9731.2|9726.2|9727.9|9718.3|433
1654639500000|2022-06-07 22:05:00|9729.1|9725.5|9729.5|9727.1|9730.5|9727.6|9728.2|9725|267
1654639800000|2022-06-07 22:10:00|9729.6|9727.2|9729.4|9726.9|9729.9|9727.2|9729.1|9726.5|151
1654640100000|2022-06-07 22:15:00|9729.6|9727|9729.9|9727.2|9730.2|9727.3|9729.1|9726.1|158
1654640400000|2022-06-07 22:20:00|9729.8|9727.3|9730.1|9727.7|9731.1|9728.2|9729.5|9726.8|185
1654640700000|2022-06-07 22:25:00|9730.2|9727.6|9730.6|9728.1|9730.9|9728.2|9729.5|9726.8|113
1654641000000|2022-06-07 22:30:00|9730.5|9728.2|9730.6|9728.2|9731.1|9729.1|9730.4|9728.1|126
1654641300000|2022-06-07 22:35:00|9730.7|9728.3|9732|9729.6|9732.3|9730|9730.4|9728.1|89
1654641600000|2022-06-07 22:40:00|9731.9|9729.5|9731.5|9729.1|9732|9729.6|9730.8|9728.4|245
1654641900000|2022-06-07 22:45:00|9731.3|9728.9|9732.3|9729.9|9732.9|9730|9731.3|9728.6|110
1654642200000|2022-06-07 22:50:00|9732.5|9729.7|9730|9727.6|9732.6|9730|9729.5|9726.8|194
1654642500000|2022-06-07 22:55:00|9730.1|9727.7|9730|9727.6|9730.5|9728.2|9729.4|9727|94
1654642800000|2022-06-07 23:00:00|9729.9|9727.5|9730.2|9727.8|9730.3|9728.3|9729.6|9727.5|69
1654643100000|2022-06-07 23:05:00|9730.1|9727.7|9731|9728.6|9732.6|9730.2|9729.9|9727.5|126
1654643400000|2022-06-07 23:10:00|9731.1|9728.7|9732.2|9729.8|9732.6|9730.6|9730.7|9728.3|160
1654643700000|2022-06-07 23:15:00|9732.1|9729.7|9733|9730.6|9733.1|9730.7|9731.8|9729.4|354
1654644000000|2022-06-07 23:20:00|9732.9|9730.5|9733.4|9731|9733.6|9731.2|9732.4|9730|158
1654644300000|2022-06-07 23:25:00|9733.3|9730.9|9735.4|9733|9735.5|9733.1|9732.3|9730.2|203
1654644600000|2022-06-07 23:30:00|9735.5|9733.1|9733.5|9731.1|9735.5|9733.1|9733.3|9730.6|368
1654644900000|2022-06-07 23:35:00|9733.4|9731|9734.6|9732.2|9734.7|9732.3|9732.8|9730.4|293
1654645200000|2022-06-07 23:40:00|9734.7|9732.3|9734.5|9732.1|9735.3|9732.9|9733.9|9731.5|375
1654645500000|2022-06-07 23:45:00|9734.4|9732|9735.3|9732.9|9736.1|9733.9|9734.4|9732|358
1654645800000|2022-06-07 23:50:00|9735.2|9732.8|9736.4|9734|9736.7|9734.3|9734.9|9732.5|294
1654646100000|2022-06-07 23:55:00|9736.3|9733.9|9737.6|9735.2|9738|9735.6|9735.2|9732.9|350
1654646400000|2022-06-08 00:00:00|9737.5|9735.1|9737.3|9734.9|9738.4|9736.4|9734.6|9732.4|598
1654646700000|2022-06-08 00:05:00|9737.2|9734.8|9739.9|9737.5|9740.8|9739|9737.2|9734.8|449
1654647000000|2022-06-08 00:10:00|9740|9737.6|9738.4|9736|9740.1|9737.7|9738.1|9735.7|339
1654647300000|2022-06-08 00:15:00|9738.5|9736.1|9737|9734.6|9739|9736.6|9736.7|9734.6|290
1654647600000|2022-06-08 00:20:00|9737.1|9734.7|9737.9|9736.4|9739.2|9737.2|9735.9|9733.8|194
1654647900000|2022-06-08 00:25:00|9738.2|9735.8|9737.4|9735|9739.3|9737.4|9736.6|9734.5|273
1654648200000|2022-06-08 00:30:00|9737.3|9734.9|9733.9|9732.4|9737.4|9735|9733.7|9731.6|281
1654648500000|2022-06-08 00:35:00|9733.8|9732.3|9734.9|9733.4|9735.9|9734|9733.7|9731.7|331
1654648800000|2022-06-08 00:40:00|9734.8|9733.3|9736|9733.6|9736.1|9733.7|9733.8|9731.9|230
1654649100000|2022-06-08 00:45:00|9736.1|9733.7|9739.6|9737.2|9739.9|9737.5|9735.3|9733.4|245
1654649400000|2022-06-08 00:50:00|9739.7|9737.3|9740.3|9737.9|9740.3|9737.9|9737.1|9735.3|379
1654649700000|2022-06-08 00:55:00|9740|9737.6|9743.1|9740.7|9743.3|9741.2|9738.5|9736.6|410
1654650000000|2022-06-08 01:00:00|9743.2|9740.8|9745.1|9743.6|9745.4|9743.9|9742|9740.1|455
1654650300000|2022-06-08 01:05:00|9745|9743.5|9748.4|9746.9|9749.7|9747.5|9744.6|9742.5|505
1654650600000|2022-06-08 01:10:00|9748.3|9746.8|9746.8|9745.3|9749.3|9747.6|9746.7|9744.8|485
1654650900000|2022-06-08 01:15:00|9746.9|9745.4|9741.1|9739.6|9747|9745.5|9740.8|9739|521
1654651200000|2022-06-08 01:20:00|9741|9739.5|9745.6|9743.2|9746.8|9744.4|9740.9|9738.9|528
1654651500000|2022-06-08 01:25:00|9745.7|9743.3|9741.9|9739.5|9746.6|9744.4|9741.7|9739.3|480
1654651800000|2022-06-08 01:30:00|9741.8|9739.4|9743.7|9742.2|9744.8|9742.9|9740.8|9738.4|646
1654652100000|2022-06-08 01:35:00|9743.6|9742.1|9744.4|9742|9745.4|9743.7|9741.6|9739.8|507
1654652400000|2022-06-08 01:40:00|9744.3|9741.9|9746.4|9744.9|9746.6|9745|9743.6|9741.4|284
1654652700000|2022-06-08 01:45:00|9746.3|9744.8|9746.8|9745.3|9749.1|9747.2|9746.1|9744.2|335
1654653000000|2022-06-08 01:50:00|9746.7|9745.2|9747.7|9745.3|9748.7|9746.7|9744.9|9742.7|670
1654653300000|2022-06-08 01:55:00|9747.6|9745.2|9747.3|9744.9|9751.2|9749.4|9744.6|9742.7|840
1654653600000|2022-06-08 02:00:00|9747.5|9745.1|9745.5|9744|9747.5|9745.6|9744|9742|410
1654653900000|2022-06-08 02:05:00|9745.4|9743.9|9744.1|9741.7|9745.5|9744|9743.5|9741.6|324
1654654200000|2022-06-08 02:10:00|9744.2|9741.8|9742.1|9739.7|9744.2|9742.2|9740.7|9738.9|398
1654654500000|2022-06-08 02:15:00|9742|9739.6|9744.6|9742.2|9745.2|9743|9741.2|9739.3|506
1654654800000|2022-06-08 02:20:00|9744.5|9742.1|9747.1|9744.7|9748|9746|9744.1|9741.7|649
1654655100000|2022-06-08 02:25:00|9747.3|9744.9|9743.9|9742.4|9747.3|9744.9|9741.3|9739.5|579
1654655400000|2022-06-08 02:30:00|9744|9742.5|9744.7|9743.2|9745.5|9743.4|9742.9|9740.9|416
1654655700000|2022-06-08 02:35:00|9744.8|9743.3|9740.4|9738.9|9745.2|9743.3|9739.9|9737.9|384
1654656000000|2022-06-08 02:40:00|9740.5|9739|9741.4|9739.9|9742.4|9740.5|9740.1|9738.3|205
1654656300000|2022-06-08 02:45:00|9741.8|9739.4|9741.8|9740.3|9742.4|9740.6|9740|9738.1|377
1654656600000|2022-06-08 02:50:00|9741.9|9739.4|9742.3|9740.8|9742.6|9740.9|9739.4|9737.3|621
1654656900000|2022-06-08 02:55:00|9742.2|9740.7|9741.1|9738.7|9742.5|9740.9|9738.9|9736.9|322
1654657200000|2022-06-08 03:00:00|9741|9738.6|9740.4|9738|9741.4|9739.5|9739.4|9737.3|343
1654657500000|2022-06-08 03:05:00|9740.3|9737.9|9742.9|9740.5|9744|9741.7|9739.9|9737.9|273
1654657800000|2022-06-08 03:10:00|9743|9740.6|9744.8|9742.4|9745.5|9743.7|9742.8|9740.6|315
1654658100000|2022-06-08 03:15:00|9744.7|9742.3|9745.2|9742.8|9746|9743.8|9744.1|9741.8|355
1654658400000|2022-06-08 03:20:00|9745.1|9742.7|9745|9742.6|9745.5|9743.5|9743.9|9741.8|272
1654658700000|2022-06-08 03:25:00|9744.5|9743|9745.7|9743.3|9746.2|9744.4|9744.5|9742.9|277
1654659000000|2022-06-08 03:30:00|9745.8|9743.4|9744.9|9743.4|9746.3|9744.1|9743.8|9741.8|226
1654659300000|2022-06-08 03:35:00|9745|9743.5|9746|9743.6|9746.8|9744.5|9744.6|9742.3|269
1654659600000|2022-06-08 03:40:00|9746.1|9743.7|9748.8|9746.4|9749|9746.6|9746|9743.6|320
1654659900000|2022-06-08 03:45:00|9748.7|9746.3|9747.8|9745.4|9748.8|9746.4|9747.1|9745.1|203
1654660200000|2022-06-08 03:50:00|9747.7|9745.3|9747.5|9745.1|9747.9|9745.8|9747|9744.8|199
1654660500000|2022-06-08 03:55:00|9747.4|9745|9748|9745.6|9748.7|9746.3|9747.2|9745|272
1654660800000|2022-06-08 04:00:00|9748.1|9745.7|9748.6|9746.2|9749.9|9748|9747.3|9745.3|264
1654661100000|2022-06-08 04:05:00|9748.4|9746.9|9748.6|9747.1|9749.5|9748|9747.8|9745.9|315
1654661400000|2022-06-08 04:10:00|9748.7|9747.2|9751|9748.6|9751.8|9749.7|9748.6|9747.1|324
1654661700000|2022-06-08 04:15:00|9751.1|9748.7|9749.1|9747.6|9751.2|9748.8|9748.9|9746.8|369
1654662000000|2022-06-08 04:20:00|9749.2|9747.7|9748.1|9746.6|9749.7|9747.9|9748|9746.3|205
1654662300000|2022-06-08 04:25:00|9748.2|9746.7|9749.4|9747|9750|9748.1|9747.7|9746.2|208
1654662600000|2022-06-08 04:30:00|9749.3|9746.9|9750.6|9748.2|9751.1|9748.8|9749|9746.7|309
1654662900000|2022-06-08 04:35:00|9750.7|9748.3|9750.7|9749.2|9752.2|9750.2|9750.5|9748.1|199
1654663200000|2022-06-08 04:40:00|9750.6|9749.1|9750.6|9748.2|9751.3|9749.7|9750|9748|354
1654663500000|2022-06-08 04:45:00|9750.7|9748.3|9750.3|9748.8|9752.4|9750.4|9750.1|9748.1|288
1654663800000|2022-06-08 04:50:00|9750.2|9748.7|9751.2|9748.8|9751.6|9749.5|9749.7|9747.7|265
1654664100000|2022-06-08 04:55:00|9751.4|9749|9754|9751.6|9754.1|9752.1|9750.1|9748|504
1654664400000|2022-06-08 05:00:00|9754.2|9751.8|9752.9|9750.5|9754.6|9752.7|9751.5|9749.5|557
1654664700000|2022-06-08 05:05:00|9753|9750.6|9750.5|9749|9753.5|9751.3|9750.4|9748.6|442
1654665000000|2022-06-08 05:10:00|9750.4|9748.9|9750.7|9749.2|9752.6|9750.7|9750.2|9748.2|495
1654665300000|2022-06-08 05:15:00|9751.1|9749.6|9751.8|9749.4|9752|9750.3|9750.3|9748.2|286
1654665600000|2022-06-08 05:20:00|9751.7|9749.3|9751.7|9749.3|9752.2|9749.9|9750.2|9748.2|195
1654665900000|2022-06-08 05:25:00|9751.8|9749.4|9752|9749.6|9753.1|9751.1|9751.2|9749.2|232
1654666200000|2022-06-08 05:30:00|9751.9|9749.5|9747.5|9745.1|9752.1|9749.7|9746.3|9744.1|460
1654666500000|2022-06-08 05:35:00|9747.6|9745.2|9747.6|9745.2|9749.1|9747.2|9747.1|9745|233
1654666800000|2022-06-08 05:40:00|9747.7|9745.3|9749|9746.6|9749.7|9747.3|9746.8|9744.8|396
1654667100000|2022-06-08 05:45:00|9748.9|9746.5|9749|9746.6|9750.2|9748.1|9748.1|9745.8|232
1654667400000|2022-06-08 05:50:00|9749.1|9746.7|9749.1|9746.7|9749.8|9747.4|9748.4|9746|204
1654667700000|2022-06-08 05:55:00|9749|9746.6|9749|9746.6|9750.2|9748.3|9748.5|9746.4|215
1654668000000|2022-06-08 06:00:00|9748.8|9746.4|9742.3|9739.9|9751.9|9749.7|9739.1|9736.7|695
1654668300000|2022-06-08 06:05:00|9742.4|9740|9741.8|9739.4|9743.8|9741.4|9740|9737.8|620
1654668600000|2022-06-08 06:10:00|9741.7|9739.3|9744.8|9742.4|9745.4|9743.4|9740.8|9738.6|502
1654668900000|2022-06-08 06:15:00|9744.7|9742.3|9740.4|9738|9745.2|9743|9740|9737.6|524
1654669200000|2022-06-08 06:20:00|9740.6|9738.2|9740.7|9738.3|9742.7|9740.9|9739.8|9737.8|344
1654669500000|2022-06-08 06:25:00|9740.8|9738.4|9742|9739.6|9743.3|9741.2|9739.6|9737.5|354
1654669800000|2022-06-08 06:30:00|9742.1|9739.7|9741.6|9739.2|9742.3|9740.4|9739.6|9737.6|449
1654670100000|2022-06-08 06:35:00|9741.7|9739.3|9744.3|9741.9|9744.6|9742.5|9740.9|9738.8|235
1654670400000|2022-06-08 06:40:00|9744.2|9741.8|9743.7|9741.3|9746.1|9744.1|9741.8|9739.8|383
1654670700000|2022-06-08 06:45:00|9743.8|9741.4|9743.3|9741.8|9745.4|9743.8|9742.3|9740.4|294
1654671000000|2022-06-08 06:50:00|9743.7|9741.3|9745.9|9743.5|9746.5|9744.5|9741.6|9739.8|518
1654671300000|2022-06-08 06:55:00|9746|9743.6|9742.2|9740.7|9746.6|9744.4|9742.1|9740.3|544
1654671600000|2022-06-08 07:00:00|9742.6|9740.2|9738.2|9736.7|9744.5|9742.5|9737.8|9735.6|698
1654671900000|2022-06-08 07:05:00|9737.7|9736.2|9745.7|9744.2|9746.3|9744.5|9737.7|9735.7|701
1654672200000|2022-06-08 07:10:00|9746.2|9743.8|9749.1|9747.6|9750.6|9748.6|9744.9|9742.5|484
1654672500000|2022-06-08 07:15:00|9749.2|9747.7|9750.6|9748.2|9752.5|9750.5|9747.9|9745.9|665
1654672800000|2022-06-08 07:20:00|9750.7|9748.3|9761.8|9759.4|9763.7|9761.3|9749.4|9747.4|693
1654673100000|2022-06-08 07:25:00|9761.7|9759.3|9756.7|9754.3|9762.4|9760.1|9755.6|9753.6|602
1654673400000|2022-06-08 07:30:00|9756.8|9754.4|9753.3|9750.9|9757.1|9755|9752.4|9750.5|546
1654673700000|2022-06-08 07:35:00|9753.6|9752.1|9758.5|9756.1|9760|9758|9752.8|9751|576
1654674000000|2022-06-08 07:40:00|9758.4|9756|9759.8|9757.4|9760.5|9758.7|9757.3|9755|428
1654674300000|2022-06-08 07:45:00|9760|9757.6|9756.8|9754.4|9760.8|9758.8|9754.7|9752.7|462
1654674600000|2022-06-08 07:50:00|9756.7|9754.3|9760.6|9758.2|9763.4|9761|9755.9|9753.9|495
1654674900000|2022-06-08 07:55:00|9760.5|9758.1|9762.1|9759.7|9762.2|9760.1|9757|9755|533
1654675200000|2022-06-08 08:00:00|9761.8|9760.3|9768.2|9765.8|9769.1|9766.8|9760.3|9758.5|732
1654675500000|2022-06-08 08:05:00|9768.3|9765.9|9765.8|9763.4|9768.9|9767|9764|9761.7|556
1654675800000|2022-06-08 08:10:00|9765.7|9763.3|9765|9762.6|9766.9|9764.5|9764.4|9762|489
1654676100000|2022-06-08 08:15:00|9763.7|9762.2|9765.5|9763.1|9769.7|9767.7|9763.7|9761.7|569
1654676400000|2022-06-08 08:20:00|9765.6|9763.2|9763.4|9761|9767.2|9765|9762.5|9760.5|456
1654676700000|2022-06-08 08:25:00|9763.3|9760.9|9769.1|9766.7|9769.2|9766.8|9762.6|9760.6|486
1654677000000|2022-06-08 08:30:00|9769.2|9766.8|9774.7|9772.3|9779.9|9777.6|9769.2|9766.8|691
1654677300000|2022-06-08 08:35:00|9774.6|9772.2|9780.9|9778.5|9780.9|9778.9|9771.4|9769.2|689
1654677600000|2022-06-08 08:40:00|9780.8|9778.4|9783.5|9781.1|9785.4|9783.1|9778.8|9776.9|485
1654677900000|2022-06-08 08:45:00|9783.4|9781|9781.6|9779.2|9784.3|9782.4|9779.2|9777.3|468
1654678200000|2022-06-08 08:50:00|9781.5|9779.1|9784.5|9782.1|9785.1|9783.3|9780.1|9778.6|403
1654678500000|2022-06-08 08:55:00|9784.4|9782|9789.9|9787.5|9790.3|9788.5|9783.8|9781.5|595
1654678800000|2022-06-08 09:00:00|9790|9787.6|9785.3|9783.8|9790|9788.1|9782.9|9781.1|533
1654679100000|2022-06-08 09:05:00|9785.5|9784|9786.9|9785.4|9788.4|9786.5|9783.6|9781.7|491
1654679400000|2022-06-08 09:10:00|9786.8|9785.3|9789.1|9786.7|9790.2|9788.2|9786|9784.2|469
1654679700000|2022-06-08 09:15:00|9789|9786.6|9783.8|9781.4|9789.3|9787.4|9783.3|9781.3|597
1654680000000|2022-06-08 09:20:00|9783.7|9781.3|9783.1|9780.7|9784.3|9782.4|9782|9779.6|625
1654680300000|2022-06-08 09:25:00|9783.2|9780.8|9780.5|9778.1|9785.9|9783.5|9780.1|9778|727
1654680600000|2022-06-08 09:30:00|9780.4|9778|9778.7|9777.2|9780.6|9778.7|9774.6|9772.5|568
1654680900000|2022-06-08 09:35:00|9778.6|9777.1|9773.2|9770.8|9780.1|9778.3|9772.6|9770.7|507
1654681200000|2022-06-08 09:40:00|9772.7|9771.2|9773.7|9771.3|9776.7|9775.2|9771.1|9769.2|630
1654681500000|2022-06-08 09:45:00|9773.8|9771.4|9768.4|9766|9774.4|9772.5|9768|9765.9|483
1654681800000|2022-06-08 09:50:00|9768.9|9766.9|9774.4|9772|9775.1|9773.6|9768.3|9766.3|410
1654682100000|2022-06-08 09:55:00|9774.3|9771.9|9774.4|9772.9|9776.5|9774.6|9772|9770|411
1654682400000|2022-06-08 10:00:00|9774.5|9773|9772|9770.5|9776.6|9774.7|9771.2|9769.3|589
1654682700000|2022-06-08 10:05:00|9771.9|9770.4|9773.1|9771.6|9774.6|9773.1|9771|9769.3|567
1654683000000|2022-06-08 10:10:00|9773.2|9771.7|9771|9769.5|9774|9772|9768.9|9766.9|539
1654683300000|2022-06-08 10:15:00|9771.1|9769.6|9773.2|9771.7|9774.6|9772.7|9769.4|9767.9|539
1654683600000|2022-06-08 10:20:00|9773.1|9771.6|9778.1|9775.7|9778.3|9776.3|9771.8|9769.9|666
1654683900000|2022-06-08 10:25:00|9778.2|9775.8|9777.1|9774.7|9778.3|9776.3|9775.8|9773.6|528
1654684200000|2022-06-08 10:30:00|9776.9|9775.4|9777.8|9776.3|9778.5|9776.6|9775.7|9773.7|520
1654684500000|2022-06-08 10:35:00|9777.9|9776.4|9775.9|9773.5|9778|9776.5|9773.3|9771.3|370
1654684800000|2022-06-08 10:40:00|9775.8|9773.4|9778.8|9777.3|9781.6|9779.3|9774.8|9772.9|499
1654685100000|2022-06-08 10:45:00|9778.9|9777.4|9774.9|9773.4|9778.9|9777.4|9771.5|9770|565
1654685400000|2022-06-08 10:50:00|9775|9773.5|9777.2|9774.8|9778.3|9776.3|9772.4|9770.3|565
1654685700000|2022-06-08 10:55:00|9776.9|9775.4|9775.3|9772.9|9777.3|9775.4|9774|9772|471
1654686000000|2022-06-08 11:00:00|9775.2|9772.8|9773.1|9770.7|9777.8|9776.1|9772.4|9770.5|455
1654686300000|2022-06-08 11:05:00|9773.3|9770.9|9763.9|9762.4|9773.3|9771.1|9763.8|9761.5|517
1654686600000|2022-06-08 11:10:00|9764.4|9762|9762.2|9759.8|9767.4|9765.2|9760.6|9758.4|536
1654686900000|2022-06-08 11:15:00|9761.9|9760.4|9755.3|9753.8|9762.6|9760.9|9754|9752|471
1654687200000|2022-06-08 11:20:00|9755.4|9753.9|9761.1|9759.6|9761.8|9759.9|9754.9|9753.2|333
1654687500000|2022-06-08 11:25:00|9761|9759.5|9760.3|9758.8|9762.5|9761|9758.8|9757|355
1654687800000|2022-06-08 11:30:00|9760.2|9758.7|9759.1|9757.6|9761.5|9759.7|9755.8|9754|429
1654688100000|2022-06-08 11:35:00|9759|9757.5|9765.4|9763.9|9765.4|9763.9|9758.1|9756.1|502
1654688400000|2022-06-08 11:40:00|9765.3|9763.8|9763.5|9762|9766.2|9764.7|9762.5|9761|347
1654688700000|2022-06-08 11:45:00|9763.4|9761.9|9766.2|9764.7|9767.7|9765.9|9761.2|9759.7|390
1654689000000|2022-06-08 11:50:00|9766.3|9764.8|9765.3|9763.8|9767.7|9766.2|9764.7|9762.9|346
1654689300000|2022-06-08 11:55:00|9765.4|9763.9|9763.5|9762|9766.4|9764.9|9762.9|9761|444
1654689600000|2022-06-08 12:00:00|9763.9|9762.4|9765.2|9762.8|9766.8|9765.3|9759.8|9758.2|512
1654689900000|2022-06-08 12:05:00|9764.7|9763.2|9765.6|9764.1|9766.6|9764.8|9762.1|9760.3|359
1654690200000|2022-06-08 12:10:00|9765.7|9764.2|9766.2|9764.7|9767.7|9765.9|9764.6|9762.5|444
1654690500000|2022-06-08 12:15:00|9766.6|9764.2|9767.4|9765.9|9769.4|9767.9|9765.3|9763.3|438
1654690800000|2022-06-08 12:20:00|9767.5|9766|9778.2|9775.8|9779.3|9776.9|9767|9765|582
1654691100000|2022-06-08 12:25:00|9778.1|9775.7|9784.5|9782.1|9785.3|9782.9|9777.3|9775|795
1654691400000|2022-06-08 12:30:00|9784.7|9782.3|9782.1|9779.7|9785.9|9783.9|9779.4|9777.8|599
1654691700000|2022-06-08 12:35:00|9782.2|9779.8|9779.1|9777.6|9783.5|9781.6|9779.1|9777.5|581
1654692000000|2022-06-08 12:40:00|9779.3|9777.8|9780.1|9777.7|9781.5|9779.6|9776.6|9775.1|573
1654692300000|2022-06-08 12:45:00|9779.6|9778.1|9777.4|9775.9|9781.6|9779.7|9774.2|9772.7|590
1654692600000|2022-06-08 12:50:00|9777|9775.5|9779.2|9777.7|9779.6|9778|9774.6|9772.7|533
1654692900000|2022-06-08 12:55:00|9779.3|9777.8|9774.3|9772.8|9779.3|9777.8|9773.2|9771.7|492
1654693200000|2022-06-08 13:00:00|9774.4|9772.9|9772.9|9771.4|9777.2|9775.3|9770.4|9768.4|574
1654693500000|2022-06-08 13:05:00|9772.8|9771.3|9769.5|9768|9775.7|9774.2|9769.1|9767.2|567
1654693800000|2022-06-08 13:10:00|9769.6|9768.1|9759|9756.6|9770.6|9769.1|9758.8|9756.5|578
1654694100000|2022-06-08 13:15:00|9758.8|9756.4|9760.6|9759.1|9762|9759.6|9757|9755|634
1654694400000|2022-06-08 13:20:00|9761.1|9758.7|9760|9757.6|9762.6|9760.8|9758.4|9756|429
1654694700000|2022-06-08 13:25:00|9759.9|9757.5|9757.3|9754.9|9760.5|9758.6|9755.6|9754.1|474
1654695000000|2022-06-08 13:30:00|9757.2|9754.8|9761.4|9759|9763|9761.1|9755.6|9753.7|777
1654695300000|2022-06-08 13:35:00|9761.3|9758.9|9748|9745.6|9761.4|9759.5|9747.4|9744.8|790
1654695600000|2022-06-08 13:40:00|9748.1|9745.7|9742.9|9740.5|9751.5|9749.4|9741.5|9739.1|816
1654695900000|2022-06-08 13:45:00|9742.1|9739.7|9741.4|9739|9746.6|9744.3|9739.6|9737.5|791
1654696200000|2022-06-08 13:50:00|9741.6|9739.2|9737.2|9735.7|9743.3|9741.5|9735.3|9733.3|952
1654696500000|2022-06-08 13:55:00|9737.1|9735.6|9738.5|9737|9739|9737.1|9731.9|9730.1|711
1654696800000|2022-06-08 14:00:00|9738.6|9737.1|9744.1|9742.6|9744.8|9742.9|9738.2|9735.8|871
1654697100000|2022-06-08 14:05:00|9744|9742.5|9745.4|9743.9|9746|9744.1|9741.1|9739.3|611
1654697400000|2022-06-08 14:10:00|9745.5|9744|9743.5|9742|9747.8|9745.9|9742.7|9741|710
1654697700000|2022-06-08 14:15:00|9743.3|9741.8|9734.4|9732|9744.9|9743|9731.7|9729.3|933
1654698000000|2022-06-08 14:20:00|9734.5|9732.1|9738.2|9736.7|9739.3|9737.8|9734.3|9731.9|738
1654698300000|2022-06-08 14:25:00|9738.1|9736.6|9743.9|9741.5|9744.3|9741.9|9737.4|9735.7|714
1654698600000|2022-06-08 14:30:00|9743.8|9741.4|9736.6|9735.1|9745.6|9743.2|9735.2|9733.5|843
1654698900000|2022-06-08 14:35:00|9736.9|9735.4|9742.4|9740.9|9742.9|9741.1|9735.1|9733.4|606
1654699200000|2022-06-08 14:40:00|9742.3|9740.8|9742.9|9741.4|9747.5|9745.5|9740.8|9738.8|739
1654699500000|2022-06-08 14:45:00|9742.8|9741.3|9742.6|9741.1|9744.1|9741.9|9734.9|9733|769
1654699800000|2022-06-08 14:50:00|9742.5|9741|9745.1|9743.6|9746.3|9744.8|9735.6|9733.7|1012
1654700100000|2022-06-08 14:55:00|9745.2|9743.7|9745.2|9743.7|9746.4|9744.4|9740.2|9738.6|727
1654700400000|2022-06-08 15:00:00|9745.1|9743.6|9745.1|9743.6|9746.6|9744.7|9741|9739.3|763
1654700700000|2022-06-08 15:05:00|9745|9743.5|9740.6|9739.1|9745.6|9743.6|9740.5|9738.7|580
1654701000000|2022-06-08 15:10:00|9740.5|9739|9744.3|9742.8|9746|9744.5|9740.4|9738.7|553
1654701300000|2022-06-08 15:15:00|9744.2|9742.7|9744.1|9742.6|9746.1|9744.6|9743.5|9741.9|437
1654701600000|2022-06-08 15:20:00|9744|9742.5|9748.8|9747.3|9751.3|9749.5|9743.4|9741.9|515
1654701900000|2022-06-08 15:25:00|9748.9|9747.4|9748.8|9746.4|9750.7|9748.8|9746.5|9744.8|405
1654702200000|2022-06-08 15:30:00|9748.5|9746.1|9748.3|9746.8|9749.1|9747.1|9746.6|9744.7|355
1654702500000|2022-06-08 15:35:00|9748.2|9746.7|9749|9747.5|9750.2|9748.7|9747.7|9746|280
1654702800000|2022-06-08 15:40:00|9749.1|9747.6|9750.1|9748.6|9750.7|9749.2|9747.7|9746.2|284
1654703100000|2022-06-08 15:45:00|9750|9748.5|9748.9|9747.4|9750.6|9748.7|9747.7|9745.7|264
1654703400000|2022-06-08 15:50:00|9749|9747.5|9748.4|9746.9|9749.3|9747.5|9747.7|9746.2|247
1654703700000|2022-06-08 15:55:00|9748.5|9747|9750.4|9748.9|9752.5|9750.6|9747.9|9746.4|332
1654704000000|2022-06-08 16:00:00|9750.5|9749|9752.3|9750.8|9752.8|9751.1|9750.4|9748.9|396
1654704300000|2022-06-08 16:05:00|9752.4|9750.9|9754.7|9753.2|9759.8|9758|9752.3|9750.7|651
1654704600000|2022-06-08 16:10:00|9754.8|9753.3|9754.2|9751.8|9757|9755.2|9752.3|9750.4|529
1654704900000|2022-06-08 16:15:00|9753.7|9752.2|9752.1|9749.7|9754.7|9752.7|9751.8|9749.6|535
1654705200000|2022-06-08 16:20:00|9752|9749.6|9751|9749.5|9754.3|9752.1|9750.4|9748.6|455
1654705500000|2022-06-08 16:25:00|9750.9|9749.4|9750|9748.5|9753.3|9751.3|9749.3|9747.8|362
1654705800000|2022-06-08 16:30:00|9749.9|9748.4|9752.9|9750.5|9755.5|9753.6|9749.7|9747.9|535
1654706100000|2022-06-08 16:35:00|9753|9750.6|9753.4|9751.9|9754.2|9752.3|9752.2|9750.3|427
1654706400000|2022-06-08 16:40:00|9753.6|9752.1|9754.4|9752.9|9755.3|9752.9|9752.4|9750.4|403
1654706700000|2022-06-08 16:45:00|9754.3|9752.8|9756.9|9754.5|9757.1|9754.7|9753.3|9751.3|457
1654707000000|2022-06-08 16:50:00|9757|9754.6|9758.4|9756.9|9759.2|9757.6|9755.7|9753.8|360
1654707300000|2022-06-08 16:55:00|9759|9756.6|9758.1|9756.6|9759.7|9758.2|9757.6|9756.1|385
1654707600000|2022-06-08 17:00:00|9758|9756.5|9762|9759.6|9763.7|9761.7|9758|9756.5|446
1654707900000|2022-06-08 17:05:00|9762.1|9759.7|9762.8|9761.3|9763.5|9761.6|9760.9|9758.8|379
1654708200000|2022-06-08 17:10:00|9762.9|9761.4|9765.2|9763.7|9765.3|9763.8|9762.2|9760.2|430
1654708500000|2022-06-08 17:15:00|9765.1|9763.6|9764.3|9762.8|9765.8|9764.3|9764.2|9762.6|346
1654708800000|2022-06-08 17:20:00|9764.8|9763.3|9763.4|9761.9|9766.1|9764.6|9763.3|9761.8|399
1654709100000|2022-06-08 17:25:00|9763.3|9761.8|9763.6|9762.1|9764.5|9763|9763|9761.5|351
1654709400000|2022-06-08 17:30:00|9763.7|9762.2|9765.2|9762.8|9765.9|9764.3|9763.2|9761.7|372
1654709700000|2022-06-08 17:35:00|9765.3|9762.9|9767.4|9765.9|9767.9|9766.2|9764.7|9762.8|304
1654710000000|2022-06-08 17:40:00|9767.3|9765.8|9766.3|9764.8|9768.1|9766.5|9766.1|9764.6|335
1654710300000|2022-06-08 17:45:00|9766.2|9764.7|9767|9765.5|9767.6|9766.1|9766|9764.5|352
1654710600000|2022-06-08 17:50:00|9766.9|9765.4|9766.8|9765.3|9768.7|9767.2|9766.2|9764.7|315
1654710900000|2022-06-08 17:55:00|9766.9|9765.4|9766.8|9765.3|9768|9766.5|9765.9|9764.4|317
1654711200000|2022-06-08 18:00:00|9766.7|9765.2|9771.1|9769.6|9771.3|9769.7|9766.1|9764.6|405
1654711500000|2022-06-08 18:05:00|9771.6|9769.2|9770.5|9769|9772.1|9770.1|9769.1|9767|471
1654711800000|2022-06-08 18:10:00|9771.1|9768.7|9769.6|9768.1|9771.2|9769.2|9768.5|9766.6|465
1654712100000|2022-06-08 18:15:00|9769.7|9768.2|9769.5|9768|9770.2|9768.7|9768.6|9766.8|432
1654712400000|2022-06-08 18:20:00|9769.3|9767.8|9770.2|9768.7|9770.9|9769.4|9769|9767.5|325
1654712700000|2022-06-08 18:25:00|9770.3|9768.8|9771.3|9769.8|9772.5|9771|9770|9768.5|324
1654713000000|2022-06-08 18:30:00|9771.4|9769.9|9776.6|9775.1|9777.8|9775.8|9771.4|9769.9|390
1654713300000|2022-06-08 18:35:00|9776.5|9775|9778.3|9776.8|9778.8|9777.3|9776.2|9774.7|315
1654713600000|2022-06-08 18:40:00|9778.2|9776.7|9779.4|9777.9|9782.3|9780.5|9777.1|9775.6|469
1654713900000|2022-06-08 18:45:00|9780|9777.6|9777.9|9776.4|9780.2|9778.2|9777.9|9776.2|378
1654714200000|2022-06-08 18:50:00|9778|9776.5|9777.6|9776.1|9781.5|9779.6|9776.6|9775.1|288
1654714500000|2022-06-08 18:55:00|9777.7|9776.2|9778.4|9776.9|9778.7|9776.9|9776.1|9774.6|392
1654714800000|2022-06-08 19:00:00|9778.5|9777|9777.2|9775.7|9779.2|9777.5|9776.9|9775.1|332
1654715100000|2022-06-08 19:05:00|9777.1|9775.6|9777.1|9775.6|9778.2|9776.3|9776|9774|398
1654715400000|2022-06-08 19:10:00|9777.2|9775.7|9777.1|9775.6|9777.7|9775.9|9775.9|9774|247
1654715700000|2022-06-08 19:15:00|9776.7|9775.2|9778.9|9777.4|9779.6|9777.9|9776.2|9774.2|299
1654716000000|2022-06-08 19:20:00|9778.8|9777.3|9780.7|9779.2|9781.3|9779.4|9778.1|9776.6|343
1654716300000|2022-06-08 19:25:00|9780.6|9779.1|9779.2|9777.7|9780.9|9779.4|9779|9777.2|266
1654716600000|2022-06-08 19:30:00|9779.3|9777.8|9783.4|9781|9784.6|9782.6|9778.8|9777.1|439
1654716900000|2022-06-08 19:35:00|9783.5|9781.1|9785.4|9783.9|9786.7|9784.5|9782.9|9780.8|397
1654717200000|2022-06-08 19:40:00|9785.3|9783.8|9786|9783.6|9787.2|9785.3|9785.2|9783.3|375
1654717500000|2022-06-08 19:45:00|9785.9|9783.5|9786.7|9784.3|9787.3|9785.1|9785.5|9783.4|475
1654717800000|2022-06-08 19:50:00|9786.6|9784.2|9787.8|9785.4|9789|9787|9785.5|9783.5|492
1654718100000|2022-06-08 19:55:00|9787.7|9785.3|9787.8|9785.4|9789.1|9787.2|9786.8|9784.8|529
1654718400000|2022-06-08 20:00:00|9786.9|9785.3|9788.2|9785.8|9788.2|9786.2|9784.7|9782.7|188
1654718700000|2022-06-08 20:05:00|9788.1|9785.7|9787.7|9786.2|9789.4|9787.3|9787.5|9785.6|136
1654719000000|2022-06-08 20:10:00|9787.8|9786.3|9788.4|9786.9|9788.7|9786.9|9787.6|9785.9|104
1654719300000|2022-06-08 20:15:00|9788.2|9786.7|9786.4|9784.9|9788.7|9786.7|9785.9|9784|90
1654719600000|2022-06-08 20:20:00|9786.5|9785|9788.1|9785.7|9788.6|9786.7|9786.4|9784.4|111
1654719900000|2022-06-08 20:25:00|9786.8|9785.3|9788|9786.5|9788.5|9787|9786.7|9784.9|143
1654720200000|2022-06-08 20:30:00|9787.9|9786.4|9788.1|9786.6|9788.8|9786.8|9787.7|9785.7|80
1654720500000|2022-06-08 20:35:00|9788.3|9786.8|9786.4|9784|9789.5|9787.6|9786|9784|145
1654720800000|2022-06-08 20:40:00|9786.5|9784.1|9787.9|9785.5|9787.9|9785.9|9786|9784|146
1654721100000|2022-06-08 20:45:00|9787.8|9785.4|9787.7|9785.3|9788.2|9786.1|9787|9784.8|107
1654721400000|2022-06-08 20:50:00|9787.5|9785.1|9786.2|9783.8|9787.8|9785.4|9786|9783.6|156
1654721700000|2022-06-08 20:55:00|9786.1|9783.7|9787.1|9777.1|9789.6|9785.3|9785.9|9777.1|288
1654722000000|2022-06-08 21:00:00|9786.2|9776.2|9776.8|9766.8|9786.2|9776.2|9776.7|9766.7|36
1654722300000|2022-06-08 21:05:00|9776.2|9766.2|9784.6|9774.6|9784.9|9774.9|9775.3|9765.3|84
1654722600000|2022-06-08 21:10:00|9786|9776|9782|9772|9788.4|9778.4|9776.9|9766.9|153
1654722900000|2022-06-08 21:15:00|9779|9769|9783.3|9773.3|9786.6|9776.6|9778.2|9768.2|142
1654723200000|2022-06-08 21:20:00|9782.5|9772.5|9784.2|9774.2|9786.4|9776.4|9779.1|9769.1|170
1654723500000|2022-06-08 21:25:00|9783.4|9773.4|9785.4|9775.4|9789.3|9779.3|9779.2|9769.2|141
1654723800000|2022-06-08 21:30:00|9787.2|9777.2|9785.5|9775.5|9791.8|9781.8|9783.1|9773.1|202
1654724100000|2022-06-08 21:35:00|9786.7|9776.7|9788.6|9778.6|9796.2|9786.2|9784.3|9774.3|142
1654724400000|2022-06-08 21:40:00|9792.2|9782.2|9784.1|9774.1|9796.7|9786.7|9781.6|9771.6|92
1654724700000|2022-06-08 21:45:00|9780.9|9770.9|9787.8|9777.8|9792.9|9782.9|9780.9|9770.9|178
1654725000000|2022-06-08 21:50:00|9788.7|9778.7|9788.5|9778.5|9792.4|9782.4|9784|9774|236
1654725300000|2022-06-08 21:55:00|9786.9|9776.9|9788.1|9778.1|9791.5|9781.5|9786|9776|172
1654725600000|2022-06-08 22:00:00|9788.7|9778.7|9787.7|9782.9|9791.6|9784|9786.4|9777.5|388
1654725900000|2022-06-08 22:05:00|9787.8|9782.7|9787.5|9784.2|9788.9|9785.1|9786.7|9782.6|246
1654726200000|2022-06-08 22:10:00|9787.8|9783.8|9786.3|9783.2|9787.8|9784.5|9785.7|9781.8|337
1654726500000|2022-06-08 22:15:00|9786.2|9783.1|9786.9|9784.3|9787.1|9784.7|9785.5|9782.9|578
1654726800000|2022-06-08 22:20:00|9787|9784.1|9786.5|9784.1|9787.2|9784.8|9785.7|9783.5|377
1654727100000|2022-06-08 22:25:00|9786.6|9784.2|9788|9785.6|9788.5|9785.7|9786|9783.9|206
1654727400000|2022-06-08 22:30:00|9787.9|9785.5|9786.7|9784.3|9788.7|9786.1|9786.6|9784|466
1654727700000|2022-06-08 22:35:00|9786.6|9784.2|9786.3|9783.9|9787.2|9784.5|9785.9|9782.8|324
1654728000000|2022-06-08 22:40:00|9786.4|9784|9787|9784.6|9787.2|9784.8|9785.3|9783.3|200
1654728300000|2022-06-08 22:45:00|9786.9|9784.5|9787.4|9785|9788.1|9785.2|9786.9|9784|375
1654728600000|2022-06-08 22:50:00|9787.5|9784.9|9787.2|9784.8|9787.7|9785.2|9786.9|9784.4|325
1654728900000|2022-06-08 22:55:00|9787.4|9785|9787|9784.2|9788|9785.2|9786.8|9784.1|440
1654729200000|2022-06-08 23:00:00|9786.8|9784.4|9786.9|9784.5|9787.6|9785.2|9785.5|9783.1|260
1654729500000|2022-06-08 23:05:00|9786.6|9785.1|9787.2|9784.8|9787.6|9785.2|9786.6|9784.6|137
1654729800000|2022-06-08 23:10:00|9787.3|9784.9|9789.1|9786.7|9789.6|9787.5|9787.2|9784.8|356
1654730100000|2022-06-08 23:15:00|9789|9786.6|9788.8|9786.4|9789.6|9787.2|9788.5|9786.1|280
1654730400000|2022-06-08 23:20:00|9788.7|9786.3|9787.9|9785.5|9789|9786.6|9787|9784.6|281
1654730700000|2022-06-08 23:25:00|9788|9785.6|9787.7|9785.3|9788.8|9786.8|9787.5|9785.1|141
1654731000000|2022-06-08 23:30:00|9787.9|9785.5|9787.8|9785.4|9788|9785.6|9787.4|9785|170
1654731300000|2022-06-08 23:35:00|9787.9|9785.5|9788.2|9785.8|9788.2|9785.8|9787.5|9785.1|131
1654731600000|2022-06-08 23:40:00|9788.1|9785.7|9789.4|9787|9789.5|9787.1|9788|9785.6|108
1654731900000|2022-06-08 23:45:00|9789.5|9787.1|9791|9788.6|9791.6|9789.2|9789.4|9787|103
1654732200000|2022-06-08 23:50:00|9790.9|9788.5|9790.8|9788.4|9791.5|9789.1|9790.5|9788.3|215
1654732500000|2022-06-08 23:55:00|9790.9|9788.5|9790.3|9787.9|9790.9|9788.5|9789.7|9787.4|167
1654732800000|2022-06-09 00:00:00|9790.4|9788|9790.3|9787.9|9794.6|9792.2|9788.6|9786.4|458
1654733100000|2022-06-09 00:05:00|9790.4|9788|9788.1|9785.7|9791.5|9789.6|9787.5|9785.3|241
1654733400000|2022-06-09 00:10:00|9787.6|9786.1|9789.2|9786.8|9789.4|9787.3|9786.8|9784.7|254
1654733700000|2022-06-09 00:15:00|9789.3|9787.8|9789|9786.6|9790.5|9788.5|9787.9|9785.8|363
1654734000000|2022-06-09 00:20:00|9788.9|9786.5|9787.8|9785.4|9789.7|9787.7|9787.1|9785.1|326
1654734300000|2022-06-09 00:25:00|9787.9|9785.5|9788.4|9786|9788.6|9786.5|9787|9785|295
1654734600000|2022-06-09 00:30:00|9788.5|9786.1|9789.5|9787.1|9790.8|9789.1|9787.4|9785.4|270
1654734900000|2022-06-09 00:35:00|9789.6|9787.2|9791.3|9788.9|9791.9|9789.8|9789.5|9787.2|281
1654735200000|2022-06-09 00:40:00|9790.8|9788.4|9793.7|9791.3|9794.1|9791.7|9790.6|9788.2|268
1654735500000|2022-06-09 00:45:00|9793.6|9791.2|9791.6|9789.2|9794.3|9791.9|9791.2|9789|319
1654735800000|2022-06-09 00:50:00|9791.5|9789.1|9793.2|9790.8|9793.5|9791.6|9790.2|9788.1|495
1654736100000|2022-06-09 00:55:00|9792.3|9789.9|9790.3|9787.9|9794.2|9792.1|9789.7|9787.8|467
1654736400000|2022-06-09 01:00:00|9790.2|9787.8|9787.7|9786.2|9790.6|9788.8|9787.3|9785.3|486
1654736700000|2022-06-09 01:05:00|9787.6|9786.1|9789.8|9787.4|9790.2|9788.2|9787.2|9785.3|354
1654737000000|2022-06-09 01:10:00|9789.7|9787.3|9790.5|9789|9791.2|9789.2|9788.3|9786.6|294
1654737300000|2022-06-09 01:15:00|9791|9788.6|9791.8|9789.4|9791.8|9789.6|9790|9788|201
1654737600000|2022-06-09 01:20:00|9791.7|9789.3|9788.2|9786.7|9791.9|9790|9788.2|9786.7|230
1654737900000|2022-06-09 01:25:00|9788.1|9786.6|9788.2|9786.7|9791.1|9788.8|9786.9|9785.1|324
1654738200000|2022-06-09 01:30:00|9788.1|9786.6|9787.3|9784.9|9790.4|9788.7|9786.6|9784.7|445
1654738500000|2022-06-09 01:35:00|9786.9|9785.4|9789.8|9787.4|9789.8|9787.9|9786.3|9784.3|298
1654738800000|2022-06-09 01:40:00|9790|9787.6|9786.1|9784.6|9790.1|9788|9785.8|9784|341
1654739100000|2022-06-09 01:45:00|9786.9|9785.4|9790.3|9787.9|9791|9788.9|9786.8|9785|383
1654739400000|2022-06-09 01:50:00|9790.4|9788|9790.3|9787.9|9791.3|9789.2|9788.5|9786.5|387
1654739700000|2022-06-09 01:55:00|9790.2|9787.8|9790.6|9788.2|9791.5|9789.6|9788.3|9786.3|334
1654740000000|2022-06-09 02:00:00|9790.7|9788.3|9789.4|9787.9|9790.9|9788.9|9788.3|9786.4|306
1654740300000|2022-06-09 02:05:00|9789.9|9787.5|9791.4|9789|9792|9789.6|9789.1|9786.8|321
1654740600000|2022-06-09 02:10:00|9791.5|9789.1|9789.5|9787.1|9791.7|9789.7|9789|9786.9|401
1654740900000|2022-06-09 02:15:00|9789.4|9787|9789.9|9787.5|9790.9|9788.5|9787.9|9785.9|319
1654741200000|2022-06-09 02:20:00|9790|9787.6|9790.9|9788.5|9792.4|9790|9789.4|9787.4|348
1654741500000|2022-06-09 02:25:00|9790.8|9788.4|9789.2|9786.8|9791.7|9789.3|9788.6|9786.4|321
1654741800000|2022-06-09 02:30:00|9789.1|9786.7|9787.6|9785.2|9789.5|9787.5|9787.3|9785.1|294
1654742100000|2022-06-09 02:35:00|9787.5|9785.1|9788.3|9785.9|9788.4|9786.3|9786.5|9784.4|319
1654742400000|2022-06-09 02:40:00|9788.4|9786|9786.4|9784|9788.5|9786.1|9786.4|9784|209
1654742700000|2022-06-09 02:45:00|9786.3|9783.9|9784.6|9782.2|9786.5|9784.1|9784.1|9782|185
1654743000000|2022-06-09 02:50:00|9784.7|9782.3|9785|9782.6|9785.7|9783.5|9784.5|9782.1|169
1654743300000|2022-06-09 02:55:00|9784.9|9782.5|9784.3|9782.8|9785.9|9783.8|9784.1|9782|289
1654743600000|2022-06-09 03:00:00|9784.5|9783|9782.7|9781.2|9786.1|9783.9|9781.8|9779.8|309
1654743900000|2022-06-09 03:05:00|9783|9781.5|9785.3|9782.9|9785.4|9783.4|9783|9781|196
1654744200000|2022-06-09 03:10:00|9784.8|9783.3|9785.1|9782.7|9785.3|9783.5|9783.9|9781.9|145
1654744500000|2022-06-09 03:15:00|9785|9782.6|9784.1|9782.6|9785|9782.8|9783.1|9781.1|184
1654744800000|2022-06-09 03:20:00|9784.2|9782.7|9785.1|9782.7|9785.2|9783.3|9784|9782.1|183
1654745100000|2022-06-09 03:25:00|9785|9782.6|9783.9|9782.4|9785.1|9783.1|9783.7|9781.9|203
1654745400000|2022-06-09 03:30:00|9783.8|9782.3|9783.1|9781.6|9785.1|9783.4|9783|9781.1|261
1654745700000|2022-06-09 03:35:00|9783.2|9781.7|9781.1|9779.6|9783.6|9782|9779.9|9778.4|289
1654746000000|2022-06-09 03:40:00|9781.2|9779.7|9778.8|9776.4|9781.9|9780|9778.2|9776.2|382
1654746300000|2022-06-09 03:45:00|9778.7|9776.3|9773.2|9770.8|9778.8|9776.4|9772.7|9770.3|439
1654746600000|2022-06-09 03:50:00|9773.1|9770.7|9771.6|9770.1|9773.6|9771.2|9769.7|9767.6|434
1654746900000|2022-06-09 03:55:00|9771.5|9770|9772.7|9770.3|9773.3|9771.2|9770.9|9768.9|279
1654747200000|2022-06-09 04:00:00|9772.8|9770.4|9774.5|9772.1|9774.7|9772.6|9772.2|9769.8|317
1654747500000|2022-06-09 04:05:00|9774.6|9772.2|9775.4|9773|9776.6|9774.6|9773.6|9771.2|316
1654747800000|2022-06-09 04:10:00|9775.3|9772.9|9775|9772.6|9776.3|9773.9|9773.9|9771.6|398
1654748100000|2022-06-09 04:15:00|9774.8|9772.4|9774.2|9772.7|9775.9|9773.7|9773.6|9771.6|256
1654748400000|2022-06-09 04:20:00|9774.1|9772.6|9774.6|9773.1|9775.6|9773.7|9773.5|9771.6|337
1654748700000|2022-06-09 04:25:00|9774.9|9773.4|9777.8|9775.4|9778.5|9776.1|9773.7|9772|295
1654749000000|2022-06-09 04:30:00|9777.9|9775.5|9776.8|9774.4|9777.9|9775.5|9774.8|9772.5|457
1654749300000|2022-06-09 04:35:00|9776.7|9774.3|9777.2|9774.8|9777.5|9775.3|9775.1|9773.1|277
1654749600000|2022-06-09 04:40:00|9777.3|9774.9|9777.4|9775.9|9778.1|9776.2|9776.6|9774.2|227
1654749900000|2022-06-09 04:45:00|9777.5|9776|9777.8|9776.3|9778.4|9776.4|9776.4|9774.5|310
1654750200000|2022-06-09 04:50:00|9777.9|9776.4|9777.8|9775.4|9778|9776.5|9776.2|9774.3|239
1654750500000|2022-06-09 04:55:00|9777.9|9775.5|9779.7|9777.3|9780.6|9778.6|9777.5|9775.3|292
1654750800000|2022-06-09 05:00:00|9779.8|9777.4|9779.4|9777.9|9780.9|9779|9779|9776.9|256
1654751100000|2022-06-09 05:05:00|9779.3|9777.8|9779.9|9777.5|9780.2|9778.1|9778.4|9776.2|191
1654751400000|2022-06-09 05:10:00|9779.7|9777.3|9781.2|9778.8|9781.6|9780.1|9778.4|9776.5|295
1654751700000|2022-06-09 05:15:00|9781.4|9779|9778.1|9776.6|9781.7|9779.7|9778|9776.5|209
1654752000000|2022-06-09 05:20:00|9778|9776.5|9779.2|9777.7|9779.8|9777.8|9776.8|9774.8|247
1654752300000|2022-06-09 05:25:00|9779.1|9777.6|9778.3|9776.8|9779.2|9777.7|9777.6|9775.8|294
1654752600000|2022-06-09 05:30:00|9778.7|9776.3|9773.4|9771|9779.4|9777.4|9773.1|9770.7|341
1654752900000|2022-06-09 05:35:00|9773.3|9770.9|9773.1|9770.7|9773.5|9771.3|9770.5|9768.5|470
1654753200000|2022-06-09 05:40:00|9773.2|9770.8|9773.9|9771.5|9774.3|9771.9|9772|9769.9|348
1654753500000|2022-06-09 05:45:00|9774|9771.6|9774.7|9772.3|9776.3|9774.3|9772.2|9770.3|347
1654753800000|2022-06-09 05:50:00|9774.6|9772.2|9779.1|9776.7|9779.4|9777.2|9772.6|9770.7|443
1654754100000|2022-06-09 05:55:00|9779.2|9776.8|9781.7|9779.3|9782.1|9779.7|9778.8|9776.4|491
1654754400000|2022-06-09 06:00:00|9782.2|9779.8|9783.9|9781.5|9784.8|9782.4|9780.5|9778.2|474
1654754700000|2022-06-09 06:05:00|9783.8|9781.4|9782.7|9780.3|9784.8|9782.8|9781.7|9779.3|347
1654755000000|2022-06-09 06:10:00|9782.3|9779.9|9784.1|9781.7|9784.9|9782.5|9781|9779.1|300
1654755300000|2022-06-09 06:15:00|9784.2|9781.8|9782.7|9781.2|9785.3|9783.3|9781|9779|447
1654755600000|2022-06-09 06:20:00|9782.6|9781.1|9781.9|9780.4|9784.1|9782|9781.5|9779.3|421
1654755900000|2022-06-09 06:25:00|9781.8|9780.3|9789.8|9787.4|9790.7|9788.6|9781.3|9779.4|518
1654756200000|2022-06-09 06:30:00|9789.6|9787.2|9789.8|9787.4|9790.4|9788.4|9787.8|9785.8|255
1654756500000|2022-06-09 06:35:00|9789.7|9787.3|9787.7|9786.2|9789.9|9787.5|9786.9|9784.5|305
1654756800000|2022-06-09 06:40:00|9787.8|9786.3|9785.9|9783.5|9790.5|9788.7|9785|9782.9|317
1654757100000|2022-06-09 06:45:00|9785.5|9784|9788.8|9786.4|9789.9|9787.5|9785.5|9783.5|469
1654757400000|2022-06-09 06:50:00|9788.9|9786.5|9784.3|9781.9|9789.3|9787.3|9783.5|9781.3|451
1654757700000|2022-06-09 06:55:00|9784.4|9782|9782.5|9780.1|9784.4|9782.4|9781.1|9778.9|413
1654758000000|2022-06-09 07:00:00|9782.4|9780|9790.9|9788.5|9792|9789.6|9782|9780|678
1654758300000|2022-06-09 07:05:00|9790.8|9788.4|9789.5|9787.1|9793.2|9791.2|9789.1|9787|562
1654758600000|2022-06-09 07:10:00|9789.6|9787.2|9794.8|9793.3|9795.3|9793.5|9789.2|9787.1|496
1654758900000|2022-06-09 07:15:00|9794.9|9793.4|9795.7|9793.3|9797.6|9795.5|9794.4|9792.6|535
1654759200000|2022-06-09 07:20:00|9795.8|9793.4|9793|9790.6|9796.5|9794.4|9793|9790.6|579
1654759500000|2022-06-09 07:25:00|9793.1|9790.7|9796.9|9794.5|9797|9795.1|9791.7|9789.5|506
1654759800000|2022-06-09 07:30:00|9797|9794.6|9796|9794.5|9798.3|9796.5|9795.6|9793.7|576
1654760100000|2022-06-09 07:35:00|9795.9|9794.4|9794.5|9792.1|9799.9|9798.1|9794|9791.8|428
1654760400000|2022-06-09 07:40:00|9794.6|9792.2|9795.2|9792.8|9797.4|9795.6|9791|9788.6|546
1654760700000|2022-06-09 07:45:00|9794.7|9793.2|9792.3|9790.8|9796.2|9794.2|9788.1|9786.1|443
1654761000000|2022-06-09 07:50:00|9792.4|9790.9|9792.2|9790.7|9792.8|9790.9|9789.5|9787.8|455
1654761300000|2022-06-09 07:55:00|9792.1|9790.6|9794.9|9792.5|9795.8|9794|9791.8|9789.8|635
1654761600000|2022-06-09 08:00:00|9794.8|9792.4|9795.2|9792.8|9798.2|9796.4|9794.2|9792.3|557
1654761900000|2022-06-09 08:05:00|9794.5|9793|9793|9791.5|9795.6|9793.7|9791.9|9789.9|339
1654762200000|2022-06-09 08:10:00|9793.4|9791|9793.2|9791.7|9797.1|9795.3|9792.4|9790.5|472
1654762500000|2022-06-09 08:15:00|9793.4|9791.9|9796.7|9794.3|9796.8|9794.9|9791.7|9790.2|455
1654762800000|2022-06-09 08:20:00|9796.3|9794.8|9799|9796.6|9799.1|9797.2|9796.3|9794.4|393
1654763100000|2022-06-09 08:25:00|9799.4|9797|9802.1|9799.7|9802.3|9800.2|9797.7|9795.8|487
1654763400000|2022-06-09 08:30:00|9802.3|9799.9|9800.3|9797.9|9802.4|9800.4|9798.2|9796.5|368
1654763700000|2022-06-09 08:35:00|9800.2|9797.8|9792.2|9790.7|9800.3|9798.1|9791.5|9789.5|563
1654764000000|2022-06-09 08:40:00|9792.4|9790|9794.9|9792.5|9798.2|9796.4|9792.4|9790|503
1654764300000|2022-06-09 08:45:00|9794.8|9792.4|9788.3|9786.8|9795|9793|9788.2|9786.2|405
1654764600000|2022-06-09 08:50:00|9788.5|9787|9789.2|9786.8|9790|9788.1|9785.4|9783.8|482
1654764900000|2022-06-09 08:55:00|9789.3|9786.9|9788.5|9786.1|9790.1|9788.1|9787.1|9785.1|406
1654765200000|2022-06-09 09:00:00|9788.4|9786|9791.6|9789.2|9792.7|9790.7|9787.5|9785.7|359
1654765500000|2022-06-09 09:05:00|9791.5|9789.1|9786.7|9784.3|9792|9790|9782|9779.8|437
1654765800000|2022-06-09 09:10:00|9786.8|9784.4|9786|9783.6|9787.1|9785.1|9784.3|9782.8|329
1654766100000|2022-06-09 09:15:00|9785.9|9783.5|9785.8|9783.4|9786.7|9784.5|9783.7|9781.3|334
1654766400000|2022-06-09 09:20:00|9785.7|9784.2|9788.3|9785.9|9789.7|9787.8|9785.3|9782.9|536
1654766700000|2022-06-09 09:25:00|9787.7|9786.2|9786|9783.6|9789.8|9787.7|9785.4|9783.4|430
1654767000000|2022-06-09 09:30:00|9786.1|9783.7|9782.5|9781|9786.2|9784.3|9782.4|9780.4|278
1654767300000|2022-06-09 09:35:00|9782.2|9780.7|9783.2|9780.8|9785|9782.8|9782.2|9780.2|293
1654767600000|2022-06-09 09:40:00|9783.1|9780.7|9782.6|9780.2|9784.4|9782.5|9782|9779.9|211
1654767900000|2022-06-09 09:45:00|9782.5|9780.1|9781.4|9779.9|9785|9783|9781.4|9779.9|212
1654768200000|2022-06-09 09:50:00|9782|9779.6|9780.3|9778.8|9782.3|9780.8|9779.1|9777.1|301
1654768500000|2022-06-09 09:55:00|9780.4|9778.9|9773.6|9772.1|9780.7|9779.2|9773.5|9771.6|551
1654768800000|2022-06-09 10:00:00|9773.7|9772.2|9776|9773.6|9779.1|9776.9|9773.7|9771.9|416
1654769100000|2022-06-09 10:05:00|9775.7|9774.2|9775.1|9772.7|9777.5|9775.8|9772.4|9770.6|366
1654769400000|2022-06-09 10:10:00|9775.2|9772.8|9776.6|9774.2|9777.6|9775.5|9773.7|9771.8|296
1654769700000|2022-06-09 10:15:00|9775.9|9774.4|9778.5|9776.1|9778.9|9776.8|9775.3|9773.3|283
1654770000000|2022-06-09 10:20:00|9778.1|9776.6|9774.2|9772.7|9778.1|9776.6|9771.6|9769.7|496
1654770300000|2022-06-09 10:25:00|9774.6|9772.2|9772.1|9769.7|9777|9774.8|9770.9|9768.7|620
1654770600000|2022-06-09 10:30:00|9772|9769.6|9776.8|9774.4|9777.8|9775.9|9771.6|9769.2|303
1654770900000|2022-06-09 10:35:00|9776.4|9774.9|9774.4|9772|9776.4|9774.9|9773.3|9771.1|500
1654771200000|2022-06-09 10:40:00|9774.2|9771.8|9773.6|9772.1|9775.4|9773.9|9771.6|9769.5|565
1654771500000|2022-06-09 10:45:00|9773.5|9772|9774.9|9772.5|9775|9773|9769.9|9768|524
1654771800000|2022-06-09 10:50:00|9775|9772.6|9774.8|9773.3|9776.7|9774.9|9774.1|9772.2|375
1654772100000|2022-06-09 10:55:00|9774.7|9773.2|9778.6|9776.2|9780.4|9778.4|9774.7|9773.1|432
1654772400000|2022-06-09 11:00:00|9778.5|9776.1|9782.1|9779.7|9782.9|9780.8|9777.1|9775.5|489
1654772700000|2022-06-09 11:05:00|9782|9779.6|9782.7|9781.2|9784.8|9782.8|9781.6|9779.6|320
1654773000000|2022-06-09 11:10:00|9782.8|9781.3|9781|9778.6|9782.8|9781.3|9778.3|9776.3|456
1654773300000|2022-06-09 11:15:00|9780.9|9778.5|9777.8|9776.3|9781.9|9779.8|9776.4|9774.9|430
1654773600000|2022-06-09 11:20:00|9777.9|9776.4|9776.3|9774.8|9779.3|9777.8|9774|9772.4|793
1654773900000|2022-06-09 11:25:00|9776.5|9775|9776.5|9775|9777.3|9775.8|9774.5|9772.7|650
1654774200000|2022-06-09 11:30:00|9776.6|9775.1|9783.7|9781.3|9784.3|9782.3|9776.5|9774.9|718
1654774500000|2022-06-09 11:35:00|9783.8|9781.4|9780.8|9778.4|9784.2|9782.3|9778.6|9776.4|490
1654774800000|2022-06-09 11:40:00|9781|9778.6|9776.2|9766.6|9781|9778.9|9769.7|9765.2|913
1654775100000|2022-06-09 11:45:00|9775.9|9766.1|9784|9781.6|9791.9|9788.6|9772.8|9764.9|1969
1654775400000|2022-06-09 11:50:00|9784.4|9782|9776.7|9774.3|9784.9|9782.4|9774.7|9772.3|1331
1654775700000|2022-06-09 11:55:00|9776.6|9774.2|9775.5|9774|9778.8|9776.9|9771.1|9768.7|1339
1654776000000|2022-06-09 12:00:00|9775.2|9773.7|9772.9|9770.5|9781.7|9779.5|9769.8|9767.8|1048
1654776300000|2022-06-09 12:05:00|9772.8|9770.4|9765|9763.5|9775.3|9773.1|9764.7|9762.6|966
1654776600000|2022-06-09 12:10:00|9765.1|9763.6|9769.9|9768.4|9772.9|9770.7|9760.9|9758.6|1116
1654776900000|2022-06-09 12:15:00|9770.3|9767.9|9772.8|9771.3|9775.3|9772.9|9769.2|9766.8|1012
1654777200000|2022-06-09 12:20:00|9773|9771.5|9766.9|9765.4|9775.4|9773.4|9766.2|9764.2|1028
1654777500000|2022-06-09 12:25:00|9766.7|9765.2|9767.9|9764.5|9770.5|9767.8|9760.2|9758.7|1101
1654777800000|2022-06-09 12:30:00|9769.9|9763.4|9765.5|9764|9769.9|9766.6|9759.4|9757.3|1032
1654778100000|2022-06-09 12:35:00|9765.4|9763.9|9760.5|9758.1|9766.9|9765.3|9759.3|9757.7|933
1654778400000|2022-06-09 12:40:00|9759.4|9757.9|9764.8|9762.4|9767.1|9765.3|9757.5|9756|1177
1654778700000|2022-06-09 12:45:00|9764.9|9762.5|9758.9|9756.5|9766.3|9764.5|9756.9|9754.9|929
1654779000000|2022-06-09 12:50:00|9758.4|9756.9|9770.3|9768.8|9771.2|9769.4|9758.4|9756.9|1117
1654779300000|2022-06-09 12:55:00|9770.5|9769|9753|9750.6|9770.9|9769|9752.4|9750.3|1196
1654779600000|2022-06-09 13:00:00|9752.6|9751.1|9753.2|9751.7|9754.7|9752.9|9745.9|9744.3|1061
1654779900000|2022-06-09 13:05:00|9753.1|9751.6|9739.8|9737.4|9755.7|9754.2|9734.7|9732.9|1138
1654780200000|2022-06-09 13:10:00|9739.9|9737.5|9745.6|9744.1|9747.1|9745.2|9738.6|9737.1|945
1654780500000|2022-06-09 13:15:00|9745.3|9743.8|9746.6|9745.1|9749.2|9747.4|9743.7|9741.9|824
1654780800000|2022-06-09 13:20:00|9746.7|9745.2|9743.9|9741.5|9746.7|9745.2|9733.4|9731.9|994
1654781100000|2022-06-09 13:25:00|9743.8|9742.4|9742.3|9740.8|9750.6|9749|9741.4|9739.5|935
1654781400000|2022-06-09 13:30:00|9742.6|9741.1|9738.2|9736.7|9744.8|9742.6|9733.2|9731.5|1150
1654781700000|2022-06-09 13:35:00|9738.4|9736.9|9729.7|9728.2|9739.9|9738.4|9726.8|9724.8|1061
1654782000000|2022-06-09 13:40:00|9729.8|9728.3|9737.5|9736|9739|9737.2|9728|9726.1|1155
1654782300000|2022-06-09 13:45:00|9737.4|9735.9|9733.1|9731.6|9738.3|9736.4|9732.5|9730.6|820
1654782600000|2022-06-09 13:50:00|9733.6|9731.2|9732.1|9730.6|9734|9732|9725.5|9723.8|861
1654782900000|2022-06-09 13:55:00|9732.2|9730.7|9730|9728.5|9732.7|9731.2|9724.7|9723.2|749
1654783200000|2022-06-09 14:00:00|9730.1|9728.6|9727.7|9726.2|9733.6|9732.1|9726.2|9724.1|916
1654783500000|2022-06-09 14:05:00|9727.8|9726.3|9741.6|9740.1|9744.6|9742.9|9727.7|9726.2|990
1654783800000|2022-06-09 14:10:00|9741.7|9740.2|9744.8|9743.3|9746.4|9744.9|9740.9|9739|865
1654784100000|2022-06-09 14:15:00|9745.7|9744.2|9760.5|9758.1|9761.9|9759.9|9742.7|9741.2|976
1654784400000|2022-06-09 14:20:00|9760.1|9758.6|9763.6|9762.1|9767.5|9765.5|9760.1|9758.6|883
1654784700000|2022-06-09 14:25:00|9763.5|9762|9758.4|9756|9768.8|9766.9|9755.5|9753.9|987
1654785000000|2022-06-09 14:30:00|9758.6|9756.2|9767.1|9764.7|9769.4|9767.4|9758.1|9756.2|648
1654785300000|2022-06-09 14:35:00|9767.2|9764.8|9776.2|9774.7|9776.8|9775|9766.8|9764.8|728
1654785600000|2022-06-09 14:40:00|9776.3|9774.8|9780.6|9779.1|9786.3|9784.3|9775.2|9773.3|868
1654785900000|2022-06-09 14:45:00|9780.7|9779.2|9786.6|9785.1|9787.8|9785.9|9778.9|9777|758
1654786200000|2022-06-09 14:50:00|9786.7|9785.2|9793.7|9792.2|9793.9|9792.4|9779.2|9777.2|1008
1654786500000|2022-06-09 14:55:00|9793.6|9792.1|9793.5|9792|9794.1|9792.6|9788|9786.1|1074
1654786800000|2022-06-09 15:00:00|9793.4|9791.9|9792.2|9790.7|9797.6|9796.1|9786|9784.3|1173
1654787100000|2022-06-09 15:05:00|9792.3|9790.8|9793.9|9792.4|9795.9|9794.1|9789|9786.9|757
1654787400000|2022-06-09 15:10:00|9794|9792.5|9786|9784.5|9794.2|9792.7|9785.7|9783.9|775
1654787700000|2022-06-09 15:15:00|9785.7|9784.2|9791.7|9790.2|9792.4|9790.8|9784.2|9782.7|606
1654788000000|2022-06-09 15:20:00|9791.6|9790.1|9788|9786.5|9792.3|9790.8|9787.6|9786.1|508
1654788300000|2022-06-09 15:25:00|9788.1|9786.6|9785|9783.5|9790.6|9789.1|9784.6|9783.1|505
1654788600000|2022-06-09 15:30:00|9785.3|9783.8|9784.4|9782.9|9787.4|9785.9|9784.2|9782.7|482
1654788900000|2022-06-09 15:35:00|9784.5|9783|9780.2|9778.7|9785.1|9783.6|9776.3|9774.8|398
1654789200000|2022-06-09 15:40:00|9780.3|9778.8|9774.9|9773.4|9780.3|9778.8|9770.4|9768.9|485
1654789500000|2022-06-09 15:45:00|9775.1|9773.6|9783.3|9781.8|9783.5|9782|9775.1|9773.6|550
1654789800000|2022-06-09 15:50:00|9783.4|9781.9|9781.7|9779.3|9786.1|9784.1|9780.5|9778.7|370
1654790100000|2022-06-09 15:55:00|9781.6|9779.2|9778.7|9777.2|9781.6|9779.4|9775.3|9773.4|394
1654790400000|2022-06-09 16:00:00|9778.9|9777.4|9778.3|9776.8|9779.8|9778.3|9778|9776.5|307
1654790700000|2022-06-09 16:05:00|9778.5|9777|9784.2|9782.7|9784.5|9782.7|9778.3|9776.8|396
1654791000000|2022-06-09 16:10:00|9784|9782.5|9788.5|9787|9788.5|9787|9783.9|9782|373
1654791300000|2022-06-09 16:15:00|9788.6|9787.1|9785.3|9783.8|9789|9787.2|9784.7|9783.2|449
1654791600000|2022-06-09 16:20:00|9785.2|9783.7|9782.4|9780.9|9787.1|9785.2|9780.9|9779.3|520
1654791900000|2022-06-09 16:25:00|9782.5|9781|9783.6|9781.2|9784.9|9783|9781.6|9779.5|429
1654792200000|2022-06-09 16:30:00|9783.7|9781.3|9782.7|9781.2|9785.6|9783.7|9781.6|9779.8|337
1654792500000|2022-06-09 16:35:00|9782.6|9781.1|9782.4|9780|9783.8|9781.9|9781.9|9780|386
1654792800000|2022-06-09 16:40:00|9782.5|9780.1|9777|9774.6|9782.5|9780.6|9776.4|9774.5|253
1654793100000|2022-06-09 16:45:00|9776.9|9774.5|9782.5|9781|9782.8|9781.3|9775.6|9774|384
1654793400000|2022-06-09 16:50:00|9782.7|9781.2|9783.5|9782|9784.3|9782.3|9779.8|9777.8|276
1654793700000|2022-06-09 16:55:00|9783.4|9781.9|9781.7|9780.2|9784.7|9783.2|9781.7|9780.2|276
1654794000000|2022-06-09 17:00:00|9781.9|9780.4|9781|9779.5|9783.4|9781.6|9779.4|9777.5|444
1654794300000|2022-06-09 17:05:00|9781.1|9779.6|9778.5|9776.1|9781.1|9779.6|9777.3|9775.7|298
1654794600000|2022-06-09 17:10:00|9778.4|9776|9783.4|9781.9|9783.4|9781.9|9777.7|9775.8|418
1654794900000|2022-06-09 17:15:00|9783.5|9782|9788.5|9787|9789.5|9787.9|9781.6|9779.7|629
1654795200000|2022-06-09 17:20:00|9788.4|9786.9|9789.5|9788|9792.3|9790.4|9788.2|9786.5|539
1654795500000|2022-06-09 17:25:00|9789.6|9788.1|9787.2|9785.7|9791.4|9789.9|9787.1|9785.6|435
1654795800000|2022-06-09 17:30:00|9787.1|9785.6|9788.8|9786.4|9789.1|9787.2|9786.7|9784.9|420
1654796100000|2022-06-09 17:35:00|9788.9|9786.5|9789.3|9787.8|9791.1|9789.6|9788.5|9786.3|346
1654796400000|2022-06-09 17:40:00|9789.4|9787.9|9791.6|9789.2|9791.9|9790.2|9788.6|9787.1|319
1654796700000|2022-06-09 17:45:00|9791.2|9789.7|9790.9|9789.4|9791.8|9790.1|9789.9|9788.2|242
1654797000000|2022-06-09 17:50:00|9791|9789.5|9789.5|9788|9791.3|9789.8|9789.1|9787.5|357
1654797300000|2022-06-09 17:55:00|9789.6|9788.1|9789.8|9788.3|9790.7|9789.1|9789.1|9787.6|294
1654797600000|2022-06-09 18:00:00|9789.7|9788.2|9790.3|9788.8|9790.8|9789.3|9789.1|9787.6|435
1654797900000|2022-06-09 18:05:00|9790.4|9788.9|9789.7|9788.2|9790.6|9789.1|9788.2|9786.7|287
1654798200000|2022-06-09 18:10:00|9789.6|9788.1|9788.9|9787.4|9790.8|9789.3|9788.9|9787.1|343
1654798500000|2022-06-09 18:15:00|9788.8|9787.3|9789.1|9786.7|9790.3|9788.8|9788.6|9786.5|368
1654798800000|2022-06-09 18:20:00|9789|9786.6|9790.3|9788.8|9790.5|9788.8|9788|9786.2|434
1654799100000|2022-06-09 18:25:00|9790.2|9788.7|9792.1|9790.6|9792.2|9790.7|9789|9786.9|356
1654799400000|2022-06-09 18:30:00|9792.2|9790.7|9800.4|9798.9|9800.8|9799.3|9792.1|9790.6|448
1654799700000|2022-06-09 18:35:00|9800.5|9799|9798.7|9797.2|9800.8|9799.1|9798.2|9796.5|421
1654800000000|2022-06-09 18:40:00|9798.8|9797.3|9798.9|9797.4|9800.3|9798.5|9798.8|9797.2|388
1654800300000|2022-06-09 18:45:00|9799|9797.5|9796.6|9794.2|9799.5|9797.7|9796.2|9794.2|372
1654800600000|2022-06-09 18:50:00|9796.2|9794.7|9798|9795.6|9798.5|9797|9795.9|9793.9|339
1654800900000|2022-06-09 18:55:00|9797.5|9796|9800.6|9799.1|9800.6|9799.1|9797.5|9795.7|397
1654801200000|2022-06-09 19:00:00|9800.2|9798.7|9801.4|9799.9|9802.6|9800.7|9800.2|9798.7|385
1654801500000|2022-06-09 19:05:00|9801.3|9799.8|9802.2|9800.7|9802.9|9801|9801.1|9799.2|329
1654801800000|2022-06-09 19:10:00|9802.1|9800.6|9803.6|9801.2|9804.4|9802.4|9801.7|9800.2|326
1654802100000|2022-06-09 19:15:00|9803.5|9801.1|9803|9801.5|9804.1|9802|9802.8|9800.9|275
1654802400000|2022-06-09 19:20:00|9803.1|9801.6|9802.3|9800.8|9803.8|9801.9|9802|9800.3|258
1654802700000|2022-06-09 19:25:00|9802.2|9800.7|9803.5|9801.1|9804.1|9802.2|9802.1|9800.3|299
1654803000000|2022-06-09 19:30:00|9803.7|9801.3|9804.1|9802.6|9805.4|9803.8|9802.9|9800.9|371
1654803300000|2022-06-09 19:35:00|9804|9802.5|9804.1|9801.7|9805.4|9803.4|9803.4|9801.3|293
1654803600000|2022-06-09 19:40:00|9804|9801.6|9805.1|9802.7|9805.9|9804.2|9804|9801.6|258
1654803900000|2022-06-09 19:45:00|9805|9802.6|9808.2|9806.7|9809.1|9807.3|9804.8|9802.5|362
1654804200000|2022-06-09 19:50:00|9808.3|9806.8|9808|9806.5|9809|9807.1|9807.4|9805.6|314
1654804500000|2022-06-09 19:55:00|9808.1|9806.6|9808.8|9807.3|9810.7|9808.7|9807.4|9805.9|427
1654804800000|2022-06-09 20:00:00|9809|9807.5|9817.3|9815.8|9817.9|9816|9808.6|9806.7|362
1654805100000|2022-06-09 20:05:00|9817.4|9815.9|9815|9813.5|9818.8|9816.9|9814.9|9813.3|242
1654805400000|2022-06-09 20:10:00|9815.1|9813.6|9811.2|9809.7|9815.8|9814|9811.1|9809.6|295
1654805700000|2022-06-09 20:15:00|9811.1|9809.6|9812.1|9809.7|9812.5|9810.7|9811.1|9809.2|237
1654806000000|2022-06-09 20:20:00|9812.2|9809.8|9810|9808.5|9812.3|9810.5|9809.8|9808.3|228
1654806300000|2022-06-09 20:25:00|9809.9|9808.4|9810.5|9808.1|9811.1|9809.3|9809.1|9807.2|211
1654806600000|2022-06-09 20:30:00|9810|9808.5|9808.1|9806.6|9810.9|9808.9|9807.4|9805.4|240
1654806900000|2022-06-09 20:35:00|9808|9806.5|9808.1|9806.6|9809.3|9807.5|9807.9|9806.4|78
1654807200000|2022-06-09 20:40:00|9808|9806.5|9807.2|9805.7|9809.5|9807.4|9807.1|9804.8|77
1654807500000|2022-06-09 20:45:00|9807.5|9805.1|9807.6|9805.2|9807.7|9805.7|9805.7|9803.4|154
1654807800000|2022-06-09 20:50:00|9807.7|9805.3|9803.6|9801.2|9807.8|9805.7|9803.4|9801|184
1654808100000|2022-06-09 20:55:00|9803.7|9801.3|9809.2|9799.2|9811.2|9802|9800.7|9795.6|615
1654808400000|2022-06-09 21:00:00|9810.1|9800.1|9811.9|9801.9|9812.5|9802.5|9809.6|9799.6|38
1654808700000|2022-06-09 21:05:00|9811.6|9801.6|9811.9|9801.9|9812.8|9802.8|9810.8|9800.8|50
1654809000000|2022-06-09 21:10:00|9810.8|9800.8|9810|9800|9814.1|9804.1|9809|9799|137
1654809300000|2022-06-09 21:15:00|9809.2|9799.2|9812.3|9802.3|9814|9804|9808.6|9798.6|102
1654809600000|2022-06-09 21:20:00|9811.8|9801.8|9811.1|9801.1|9813.5|9803.7|9808.7|9798.7|102
1654809900000|2022-06-09 21:25:00|9810.8|9800.8|9811.1|9801.1|9813.1|9803.1|9808.6|9798.6|121
1654810200000|2022-06-09 21:30:00|9811|9801|9810.4|9800.4|9812.1|9802.1|9808.4|9798.4|143
1654810500000|2022-06-09 21:35:00|9810.3|9800.3|9811|9801|9813.6|9803.6|9809.9|9799.9|245
1654810800000|2022-06-09 21:40:00|9811.1|9801.1|9811.8|9801.8|9814|9804|9804.6|9794.6|244
1654811100000|2022-06-09 21:45:00|9811.9|9801.9|9810.9|9800.9|9811.9|9801.9|9807.9|9797.9|148
1654811400000|2022-06-09 21:50:00|9810.8|9800.8|9811.1|9801.1|9812.7|9802.7|9809.2|9799.2|166
1654811700000|2022-06-09 21:55:00|9811.2|9801.2|9811.3|9801.3|9812.7|9802.7|9810.5|9800.5|142
1654812000000|2022-06-09 22:00:00|9812.5|9802.5|9806.7|9801.9|9812.5|9802.9|9805.9|9796.4|769
1654812300000|2022-06-09 22:05:00|9806.5|9802.3|9806.1|9802.3|9807.5|9803.2|9805.1|9800|255
1654812600000|2022-06-09 22:10:00|9805.4|9802.7|9806.1|9802.8|9807.5|9803.7|9804.5|9801.3|391
1654812900000|2022-06-09 22:15:00|9805.7|9803.1|9805.4|9802.3|9806.6|9803.2|9805.2|9801.7|257
1654813200000|2022-06-09 22:20:00|9805.5|9802.4|9805.3|9802.5|9806.8|9802.9|9805|9800.7|314
1654813500000|2022-06-09 22:25:00|9805.2|9802.6|9806.6|9803.7|9807.2|9803.9|9805.1|9801.7|233
1654813800000|2022-06-09 22:30:00|9806.4|9804|9806.8|9803.9|9807.4|9804.4|9805.7|9802.9|252
1654814100000|2022-06-09 22:35:00|9806.6|9804|9808.4|9806|9808.9|9806|9806.3|9803.2|188
1654814400000|2022-06-09 22:40:00|9808.3|9805.9|9808.4|9806|9808.6|9806.1|9807.2|9804.5|430
1654814700000|2022-06-09 22:45:00|9808.3|9805.9|9808.4|9806|9808.8|9806.2|9807.7|9805|490
1654815000000|2022-06-09 22:50:00|9808.5|9806.1|9808.4|9806|9808.7|9806.2|9808|9804.9|477
1654815300000|2022-06-09 22:55:00|9808.3|9805.9|9808.4|9806|9808.8|9806.3|9808.1|9805.6|378
1654815600000|2022-06-09 23:00:00|9808.5|9806.1|9808.5|9806.1|9808.7|9806.3|9808.1|9805.7|253
1654815900000|2022-06-09 23:05:00|9808.6|9806.2|9808.6|9806.2|9809.5|9807.6|9808.2|9805.9|188
1654816200000|2022-06-09 23:10:00|9808.7|9806.3|9808.8|9806.4|9810.2|9807.8|9808.1|9806|109
1654816500000|2022-06-09 23:15:00|9808.7|9806.3|9808.7|9806.3|9809.8|9807.4|9808.3|9806.2|311
1654816800000|2022-06-09 23:20:00|9809.2|9806.8|9807.9|9805.5|9809.5|9807.1|9807.8|9805.4|336
1654817100000|2022-06-09 23:25:00|9808.1|9805.7|9808.7|9806.3|9809.3|9806.9|9807.1|9805.1|326
1654817400000|2022-06-09 23:30:00|9808.6|9806.2|9807|9804.6|9808.8|9806.4|9806.4|9804.4|316
1654817700000|2022-06-09 23:35:00|9807.1|9804.7|9806.9|9804.5|9808.3|9805.9|9806.5|9804.2|283
1654818000000|2022-06-09 23:40:00|9806.8|9804.4|9806.5|9804.1|9806.9|9804.5|9805.9|9803.5|239
1654818300000|2022-06-09 23:45:00|9806.6|9804.2|9806.2|9803.8|9807.7|9805.3|9806|9803.6|180
1654818600000|2022-06-09 23:50:00|9806.1|9803.7|9805.6|9803.2|9806.3|9803.9|9804.6|9802.6|370
1654818900000|2022-06-09 23:55:00|9805.7|9803.3|9805.1|9802.7|9806.4|9804.4|9804.8|9802.7|343
1654819200000|2022-06-10 00:00:00|9805.2|9802.8|9804.8|9803.3|9808.2|9806.4|9803.9|9801.9|550
1654819500000|2022-06-10 00:05:00|9804.9|9803.4|9804.8|9803.3|9806.9|9805.4|9804.7|9802.9|421
1654819800000|2022-06-10 00:10:00|9804.9|9803.4|9805.3|9803.8|9807.2|9805.4|9804.8|9802.9|483
1654820100000|2022-06-10 00:15:00|9805.2|9803.7|9805.6|9804.1|9806.6|9804.6|9804.4|9802.8|372
1654820400000|2022-06-10 00:20:00|9805.5|9804|9806.5|9804.1|9808.2|9806.4|9804.4|9802.6|492
1654820700000|2022-06-10 00:25:00|9806.6|9804.2|9804.9|9802.5|9806.7|9804.3|9803.6|9801.6|362
1654821000000|2022-06-10 00:30:00|9805|9802.6|9802.5|9801|9805.3|9802.9|9802.4|9800.5|334
1654821300000|2022-06-10 00:35:00|9802.4|9800.9|9798.6|9797.1|9802.5|9801|9798.5|9797|367
1654821600000|2022-06-10 00:40:00|9798.5|9797|9798.1|9795.7|9799.6|9797.7|9797.1|9795.1|342
1654821900000|2022-06-10 00:45:00|9798|9795.6|9795.8|9793.4|9798.1|9796|9794.7|9793.1|344
1654822200000|2022-06-10 00:50:00|9795.7|9793.3|9797.6|9795.2|9799.5|9797.6|9794.8|9793.2|385
1654822500000|2022-06-10 00:55:00|9797.4|9795|9794.9|9793.4|9800.1|9797.7|9794.7|9793.1|351
1654822800000|2022-06-10 01:00:00|9795|9793.5|9794.4|9792|9796.2|9794.7|9793.5|9791.6|322
1654823100000|2022-06-10 01:05:00|9794.5|9792.1|9796.1|9794.6|9796.3|9794.8|9793.5|9791.5|288
1654823400000|2022-06-10 01:10:00|9796.2|9794.7|9794.3|9791.9|9796.4|9794.7|9794.3|9791.9|278
1654823700000|2022-06-10 01:15:00|9794.2|9791.8|9794.3|9791.9|9795.4|9793.3|9792.6|9790.4|414
1654824000000|2022-06-10 01:20:00|9794.4|9792|9797.7|9795.3|9798.4|9796.2|9794|9791.9|343
1654824300000|2022-06-10 01:25:00|9797.5|9795.1|9797.7|9795.3|9797.9|9795.9|9794.9|9793|375
1654824600000|2022-06-10 01:30:00|9797.8|9795.4|9799.5|9797.1|9799.8|9798.1|9796.8|9794.5|398
1654824900000|2022-06-10 01:35:00|9799.4|9797|9796.8|9795.3|9800.3|9798.3|9796.6|9794.9|268
1654825200000|2022-06-10 01:40:00|9797.1|9795.6|9800.4|9798.9|9801.4|9799.4|9796.7|9795.2|507
1654825500000|2022-06-10 01:45:00|9800.3|9798.8|9800.2|9797.8|9801.4|9799.2|9798.6|9796.6|421
1654825800000|2022-06-10 01:50:00|9800|9797.6|9799.9|9798.4|9801.4|9799.3|9798.5|9796.7|401
1654826100000|2022-06-10 01:55:00|9799.8|9798.3|9798.1|9796.6|9800.4|9798.6|9797.7|9796.1|392
1654826400000|2022-06-10 02:00:00|9798|9796.5|9796.6|9794.2|9798.9|9796.9|9796.1|9794.1|357
1654826700000|2022-06-10 02:05:00|9796.7|9794.3|9796.9|9795.4|9797.4|9795.6|9795.5|9793.9|385
1654827000000|2022-06-10 02:10:00|9796.8|9795.3|9796.8|9794.4|9797|9795.5|9794.4|9792.7|321
1654827300000|2022-06-10 02:15:00|9797.2|9794.8|9794.8|9793.3|9797.3|9795|9794.8|9793.1|351
1654827600000|2022-06-10 02:20:00|9794.9|9793.4|9797.2|9794.8|9797.8|9795.7|9794.6|9792.6|376
1654827900000|2022-06-10 02:25:00|9797.1|9794.7|9792.9|9791.4|9797.2|9795.2|9792.8|9791|416
1654828200000|2022-06-10 02:30:00|9793|9791.5|9794.4|9792.9|9795.1|9793.1|9792.2|9790.7|342
1654828500000|2022-06-10 02:35:00|9794.3|9792.8|9796.4|9794.9|9797.8|9795.7|9794.3|9792.8|377
1654828800000|2022-06-10 02:40:00|9796.3|9794.8|9796.1|9794.6|9798.3|9796.6|9795.9|9794.3|331
1654829100000|2022-06-10 02:45:00|9796.2|9794.7|9794.9|9792.5|9796.3|9794.8|9794.1|9792.3|387
1654829400000|2022-06-10 02:50:00|9794.8|9792.4|9794.2|9792.7|9795.5|9793.5|9794|9792.2|312
1654829700000|2022-06-10 02:55:00|9794.3|9792.8|9793|9790.6|9795.3|9793.3|9791.8|9790.3|485
1654830000000|2022-06-10 03:00:00|9793.1|9790.7|9793.4|9791|9793.8|9791.8|9791.9|9790.2|340
1654830300000|2022-06-10 03:05:00|9793.5|9791.1|9793|9790.6|9794.2|9792.3|9792.5|9790.5|328
1654830600000|2022-06-10 03:10:00|9793.1|9790.7|9793.2|9791.7|9794.1|9792.2|9792.2|9790.1|297
1654830900000|2022-06-10 03:15:00|9792.7|9791.2|9793.5|9791.1|9793.6|9791.7|9792.5|9790.5|207
1654831200000|2022-06-10 03:20:00|9793.6|9791.2|9793.5|9791.1|9794.2|9791.9|9792.3|9790.4|271
1654831500000|2022-06-10 03:25:00|9793.4|9791|9791.6|9790.1|9794.2|9792.2|9791.6|9789.6|293
1654831800000|2022-06-10 03:30:00|9791.7|9790.2|9792|9790.5|9792.3|9790.6|9790.5|9788.6|345
1654832100000|2022-06-10 03:35:00|9792.1|9790.6|9791|9789.5|9792.1|9790.6|9790.2|9788.7|208
1654832400000|2022-06-10 03:40:00|9791.1|9789.6|9791.8|9790.3|9792.1|9790.6|9790.4|9788.7|369
1654832700000|2022-06-10 03:45:00|9791.7|9790.2|9791.2|9789.7|9792.2|9790.4|9790.4|9788.8|342
1654833000000|2022-06-10 03:50:00|9791.6|9789.2|9791.6|9790.1|9792|9790.5|9790.8|9788.8|287
1654833300000|2022-06-10 03:55:00|9791.7|9790.2|9791.7|9790.2|9792.5|9790.6|9791.1|9789.3|309
1654833600000|2022-06-10 04:00:00|9791.6|9790.1|9790.4|9788.9|9791.9|9790.3|9790.1|9788.4|310
1654833900000|2022-06-10 04:05:00|9790.5|9789|9790.4|9788.9|9791.4|9789.6|9790.3|9788.6|309
1654834200000|2022-06-10 04:10:00|9790.5|9789|9789.9|9788.4|9791.1|9789.6|9789.8|9788.3|283
1654834500000|2022-06-10 04:15:00|9789.7|9788.2|9791.8|9790.3|9792.3|9790.7|9789.7|9788.2|351
1654834800000|2022-06-10 04:20:00|9791.9|9790.4|9792.1|9790.6|9792.5|9790.9|9790.9|9789|248
1654835100000|2022-06-10 04:25:00|9792.4|9790.9|9793.4|9791.9|9793.8|9792|9791.2|9789.7|356
1654835400000|2022-06-10 04:30:00|9793.3|9791.8|9793.5|9792|9794.8|9793|9792.6|9791|343
1654835700000|2022-06-10 04:35:00|9793.4|9791.9|9793.9|9792.4|9794.6|9793|9792.7|9791.2|287
1654836000000|2022-06-10 04:40:00|9794|9792.5|9794.9|9793.4|9795.1|9793.6|9794|9792|173
1654836300000|2022-06-10 04:45:00|9795|9793.5|9794.1|9792.6|9795.2|9793.5|9793.6|9791.9|332
1654836600000|2022-06-10 04:50:00|9794|9792.5|9795.6|9794.1|9797|9795.2|9794|9792.5|277
1654836900000|2022-06-10 04:55:00|9795.7|9794.2|9796.3|9794.8|9796.6|9794.8|9795.1|9793.6|303
1654837200000|2022-06-10 05:00:00|9796.4|9794.9|9790.5|9788.1|9796.7|9794.9|9789.3|9787.2|630
1654837500000|2022-06-10 05:05:00|9790.3|9787.9|9786.4|9784.9|9791.2|9788.8|9786.3|9784.4|679
1654837800000|2022-06-10 05:10:00|9786.5|9785|9788.5|9786.1|9789|9786.6|9786.2|9784.2|437
1654838100000|2022-06-10 05:15:00|9788.4|9786|9787.7|9785.3|9789.2|9787.6|9786.3|9784.3|435
1654838400000|2022-06-10 05:20:00|9787.8|9785.4|9791.1|9788.7|9791.2|9789.4|9787.2|9785.4|290
1654838700000|2022-06-10 05:25:00|9791|9788.6|9790.1|9787.7|9791.1|9789|9788.4|9786.7|270
1654839000000|2022-06-10 05:30:00|9790|9787.6|9788.2|9785.8|9790.1|9788.2|9787.4|9785.3|345
1654839300000|2022-06-10 05:35:00|9788.1|9785.7|9788.1|9786.6|9789.1|9787.3|9786.9|9785.1|334
1654839600000|2022-06-10 05:40:00|9788.2|9786.7|9786.7|9785.2|9788.3|9786.7|9786|9784.3|340
1654839900000|2022-06-10 05:45:00|9786.6|9785.1|9787.9|9785.5|9789|9787|9786.4|9784.9|435
1654840200000|2022-06-10 05:50:00|9787.8|9785.4|9790.2|9788.7|9790.7|9788.8|9787.3|9785.3|313
1654840500000|2022-06-10 05:55:00|9790.1|9788.6|9792|9789.6|9792|9790|9789.9|9787.7|316
1654840800000|2022-06-10 06:00:00|9792.1|9789.7|9792.7|9791.2|9793.5|9791.5|9789.9|9788.4|503
1654841100000|2022-06-10 06:05:00|9792.8|9791.3|9793|9791.5|9795.7|9794.2|9792.7|9791.2|434
1654841400000|2022-06-10 06:10:00|9793.4|9791.9|9789.1|9787.6|9793.5|9792|9788.8|9787.3|420
1654841700000|2022-06-10 06:15:00|9789.2|9787.7|9792|9790.5|9792.9|9791.4|9789|9787.5|541
1654842000000|2022-06-10 06:20:00|9791.9|9790.4|9787.3|9785.8|9795|9793|9786.8|9785|564
1654842300000|2022-06-10 06:25:00|9787.4|9785.9|9783.6|9781.2|9788.3|9786.5|9782.3|9780.5|718
1654842600000|2022-06-10 06:30:00|9783.7|9781.3|9785.2|9782.8|9788.1|9786.3|9782.4|9780.9|516
1654842900000|2022-06-10 06:35:00|9785.1|9782.7|9781.2|9779.7|9787|9785|9781.1|9779.6|446
1654843200000|2022-06-10 06:40:00|9781.3|9779.8|9775.3|9773.8|9781.4|9779.9|9775.2|9773.1|392
1654843500000|2022-06-10 06:45:00|9775.2|9773.7|9779|9777.5|9779.9|9777.9|9774.4|9772.5|406
1654843800000|2022-06-10 06:50:00|9779.1|9777.6|9777.3|9775.8|9779.5|9778|9775.9|9774.4|485
1654844100000|2022-06-10 06:55:00|9777.4|9775.9|9778.5|9777|9781.2|9779.7|9777.1|9775.3|480
1654844400000|2022-06-10 07:00:00|9778.4|9776.9|9775.6|9774.1|9780.5|9779|9774.3|9772.8|746
1654844700000|2022-06-10 07:05:00|9775.8|9774.3|9778.5|9777|9778.6|9777.1|9775.5|9773.8|688
1654845000000|2022-06-10 07:10:00|9778.8|9777.3|9778.1|9776.6|9779.6|9778|9776.4|9774.4|644
1654845300000|2022-06-10 07:15:00|9778|9776.5|9778|9775.6|9780|9777.6|9776.2|9774.5|610
1654845600000|2022-06-10 07:20:00|9777.9|9775.5|9771.1|9769.6|9779|9777.2|9770|9768.3|749
1654845900000|2022-06-10 07:25:00|9771.2|9769.7|9769.6|9768.1|9771.8|9769.9|9767|9765.5|747
1654846200000|2022-06-10 07:30:00|9769.7|9768.2|9776.7|9774.3|9779.5|9777.8|9769.7|9768.2|733
1654846500000|2022-06-10 07:35:00|9776.6|9774.2|9775|9773.5|9777.3|9775.6|9773.6|9771.9|566
1654846800000|2022-06-10 07:40:00|9774.9|9773.4|9774.1|9772.6|9775.9|9774.4|9772.6|9771.1|522
1654847100000|2022-06-10 07:45:00|9774.2|9772.7|9783.1|9781.6|9783.4|9781.8|9774|9772.5|585
1654847400000|2022-06-10 07:50:00|9783|9781.5|9781.8|9780.3|9786.1|9784.6|9780.6|9778.6|530
1654847700000|2022-06-10 07:55:00|9782.3|9779.9|9785.1|9783.6|9785.6|9783.6|9780.8|9778.9|475
1654848000000|2022-06-10 08:00:00|9785|9783.5|9782|9780.5|9786.1|9784.2|9781.3|9779.7|585
1654848300000|2022-06-10 08:05:00|9782.1|9780.6|9783|9781.5|9784|9782.2|9781.7|9780.2|399
1654848600000|2022-06-10 08:10:00|9783.1|9781.6|9785|9783.5|9786.5|9784.7|9782.2|9780.7|350
1654848900000|2022-06-10 08:15:00|9784.9|9783.4|9787|9785.5|9789.4|9787.4|9784.9|9782.9|443
1654849200000|2022-06-10 08:20:00|9787.1|9785.6|9789.4|9787|9790.1|9788.3|9785.3|9783.8|380
1654849500000|2022-06-10 08:25:00|9789.5|9787.1|9787.1|9785.6|9790.7|9788.9|9786.5|9784.6|432
1654849800000|2022-06-10 08:30:00|9787.2|9785.7|9786.4|9784.9|9787.3|9785.7|9781.9|9780.3|531
1654850100000|2022-06-10 08:35:00|9786.6|9785.1|9787.5|9785.1|9790.7|9789.1|9786.1|9784.1|618
1654850400000|2022-06-10 08:40:00|9787.4|9786|9781.5|9780|9788|9786|9781.2|9779.7|468
1654850700000|2022-06-10 08:45:00|9781.6|9780.1|9783.4|9781.9|9783.4|9781.9|9779.9|9778|357
1654851000000|2022-06-10 08:50:00|9783.5|9782|9790.1|9788.6|9790.1|9788.6|9783.4|9781.7|524
1654851300000|2022-06-10 08:55:00|9790|9788.5|9791.4|9789.9|9792.4|9790.7|9787.5|9785.9|443
1654851600000|2022-06-10 09:00:00|9791.5|9790|9790.7|9789.2|9792.3|9790.4|9788.6|9786.8|398
1654851900000|2022-06-10 09:05:00|9790.6|9789.1|9795.5|9794|9796.9|9795|9790.4|9788.9|391
1654852200000|2022-06-10 09:10:00|9795.9|9793.5|9794.2|9792.7|9795.9|9793.6|9791.4|9789.8|400
1654852500000|2022-06-10 09:15:00|9794.6|9792.2|9803.6|9801.2|9804.1|9802|9793.6|9792|676
1654852800000|2022-06-10 09:20:00|9803.7|9801.3|9804.9|9803.4|9806.1|9804.6|9801.5|9799.6|515
1654853100000|2022-06-10 09:25:00|9805|9803.5|9805.9|9804.4|9808.3|9806.5|9803.8|9802.3|378
1654853400000|2022-06-10 09:30:00|9806|9804.5|9804.4|9802.9|9807.7|9806.2|9804.1|9802.1|340
1654853700000|2022-06-10 09:35:00|9804.3|9802.8|9805.1|9803.6|9805.9|9804|9801.6|9799.8|305
1654854000000|2022-06-10 09:40:00|9805.2|9803.7|9807|9804.6|9807.8|9806|9803.7|9802.2|407
1654854300000|2022-06-10 09:45:00|9806.8|9804.4|9814|9812.5|9814.7|9812.8|9806.2|9804.3|444
1654854600000|2022-06-10 09:50:00|9814.2|9812.7|9812|9809.6|9815.6|9814.1|9811.4|9809.3|381
1654854900000|2022-06-10 09:55:00|9811.6|9810.1|9813|9811.5|9817.3|9815.1|9811.1|9809.3|604
1654855200000|2022-06-10 10:00:00|9812.9|9811.4|9816.4|9814.9|9817|9815|9811.9|9810|380
1654855500000|2022-06-10 10:05:00|9816.3|9814.8|9811.9|9810.4|9816.3|9814.8|9810.7|9808.9|370
1654855800000|2022-06-10 10:10:00|9812|9810.5|9812.9|9811.4|9815.4|9813.8|9811.4|9809.9|334
1654856100000|2022-06-10 10:15:00|9812.8|9811.3|9813.4|9811|9814.5|9812.9|9810.4|9808.9|308
1654856400000|2022-06-10 10:20:00|9813.3|9810.9|9814.7|9813.2|9815.1|9813.3|9812.1|9810.5|312
1654856700000|2022-06-10 10:25:00|9814.6|9813.1|9815.3|9813.8|9820.6|9818.7|9814.5|9813|394
1654857000000|2022-06-10 10:30:00|9815.2|9813.7|9813.7|9812.2|9816.8|9814.9|9812.7|9810.7|478
1654857300000|2022-06-10 10:35:00|9813.8|9812.3|9812.5|9811|9814.5|9812.5|9809|9807.4|405
1654857600000|2022-06-10 10:40:00|9812.6|9811.1|9812.6|9811.1|9813.6|9812.1|9811.3|9809.8|270
1654857900000|2022-06-10 10:45:00|9812.9|9811.4|9814.6|9812.2|9815|9813.5|9812.2|9810.7|412
1654858200000|2022-06-10 10:50:00|9814.5|9812.1|9815.3|9813.8|9816.3|9814.8|9811.4|9809.5|311
1654858500000|2022-06-10 10:55:00|9815.2|9813.7|9815|9813.5|9817.1|9815.4|9814.7|9813.2|344
1654858800000|2022-06-10 11:00:00|9814.7|9813.2|9815.1|9813.6|9816|9814.5|9812.9|9811.4|372
1654859100000|2022-06-10 11:05:00|9815|9813.5|9818.6|9817.1|9819.1|9817.5|9815|9813.5|258
1654859400000|2022-06-10 11:10:00|9818.8|9817.3|9822.3|9820.8|9823.1|9821.3|9818.6|9816.6|458
1654859700000|2022-06-10 11:15:00|9822.2|9820.7|9826.5|9824.1|9826.5|9824.6|9820.9|9819.4|456
1654860000000|2022-06-10 11:20:00|9826.4|9824|9828.3|9825.9|9828.4|9826.9|9825.2|9823.7|399
1654860300000|2022-06-10 11:25:00|9828.4|9826|9826.5|9825|9829.1|9827.4|9825.8|9824.1|398
1654860600000|2022-06-10 11:30:00|9826.6|9825.1|9831.6|9830.1|9832.4|9830.4|9826.6|9825.1|350
1654860900000|2022-06-10 11:35:00|9831.8|9830.3|9833.1|9830.7|9834.1|9832|9830.6|9828.9|359
1654861200000|2022-06-10 11:40:00|9833.2|9830.8|9836.6|9835.1|9837.7|9836|9833.1|9830.7|499
1654861500000|2022-06-10 11:45:00|9836.7|9835.2|9840.2|9838.7|9842|9840.1|9836.5|9835|503
1654861800000|2022-06-10 11:50:00|9840.4|9838.9|9842.3|9840.8|9843.7|9842.2|9838.5|9837|539
1654862100000|2022-06-10 11:55:00|9842.4|9840.9|9840|9838.5|9843.8|9842.3|9839.9|9838.4|640
1654862400000|2022-06-10 12:00:00|9839.9|9838.4|9838.8|9837.3|9843.2|9841.7|9838.8|9836.8|568
1654862700000|2022-06-10 12:05:00|9839.4|9837.9|9837.1|9835.6|9843|9841.5|9836.8|9835.1|484
1654863000000|2022-06-10 12:10:00|9837|9835.5|9836.6|9834.2|9838.3|9836.8|9835.6|9834.1|319
1654863300000|2022-06-10 12:15:00|9836.5|9834.1|9837.9|9836.4|9838.5|9837|9833.8|9832.3|519
1654863600000|2022-06-10 12:20:00|9837.7|9836.2|9834.2|9832.7|9838.7|9836.9|9833.3|9831.5|423
1654863900000|2022-06-10 12:25:00|9834.3|9832.8|9833.4|9823.4|9835.4|9833.4|9828.9|9819.1|745
1654864200000|2022-06-10 12:30:00|9831.2|9821.2|9860.6|9858.2|9868.2|9865.8|9831.2|9821.2|1977
1654864500000|2022-06-10 12:35:00|9860.4|9858|9845.1|9843.2|9860.8|9858.5|9829.1|9826.7|1678
1654864800000|2022-06-10 12:40:00|9845.5|9843.6|9845|9842.6|9846|9843.6|9824.9|9822.6|1734
1654865100000|2022-06-10 12:45:00|9845.1|9842.7|9847.7|9845.3|9850|9847.6|9837.8|9835.4|1205
1654865400000|2022-06-10 12:50:00|9847.9|9845.5|9848.5|9846.1|9860.7|9858.3|9844.8|9842.4|1272
1654865700000|2022-06-10 12:55:00|9848.6|9846.2|9863.6|9861.2|9864|9862.2|9848.5|9846.1|1266
1654866000000|2022-06-10 13:00:00|9863.5|9861.1|9852.7|9851.2|9863.5|9861.1|9848.7|9846.7|1371
1654866300000|2022-06-10 13:05:00|9852.8|9851.3|9858|9856.5|9861.7|9859.8|9852.2|9850.7|1036
1654866600000|2022-06-10 13:10:00|9857.9|9856.4|9862.9|9861.4|9863.3|9861.8|9857|9855.1|845
1654866900000|2022-06-10 13:15:00|9863|9861.5|9870.2|9868.7|9872.2|9870.5|9862.5|9860.9|987
1654867200000|2022-06-10 13:20:00|9870.3|9868.8|9872.9|9870.5|9876.9|9875|9870.3|9868.8|1045
1654867500000|2022-06-10 13:25:00|9872.8|9871.3|9872|9870.5|9874.7|9872.6|9866.4|9864.9|1034
1654867800000|2022-06-10 13:30:00|9872.1|9870.6|9877.2|9875.7|9881.3|9879.8|9871.3|9869.4|1237
1654868100000|2022-06-10 13:35:00|9877.6|9876.1|9884.9|9883.4|9884.9|9883.4|9873|9871.4|871
1654868400000|2022-06-10 13:40:00|9885.1|9883.6|9882.9|9881.4|9890|9888.5|9879.6|9878.1|1184
1654868700000|2022-06-10 13:45:00|9882.8|9881.3|9885.2|9883.7|9890.4|9888.9|9881.8|9880.3|903
1654869000000|2022-06-10 13:50:00|9885.4|9883.9|9889|9887.5|9893.8|9891.9|9884.1|9882.6|1031
1654869300000|2022-06-10 13:55:00|9888.9|9887.4|9882.2|9879.8|9889.6|9887.6|9877.6|9875.7|938
1654869600000|2022-06-10 14:00:00|9882|9879.6|9894.1|9892.6|9896.9|9894.5|9881.9|9879.5|930
1654869900000|2022-06-10 14:05:00|9894.2|9892.7|9896.4|9894.9|9897.1|9895.2|9890.9|9889.4|811
1654870200000|2022-06-10 14:10:00|9896.6|9895.1|9891.7|9889.3|9899.3|9897.5|9889.4|9887.5|904
1654870500000|2022-06-10 14:15:00|9891.8|9889.4|9890.2|9888.7|9892.2|9890.3|9881|9879.5|855
1654870800000|2022-06-10 14:20:00|9890.1|9888.6|9889.5|9888|9890.4|9888.9|9885|9883|653
1654871100000|2022-06-10 14:25:00|9889.6|9888.1|9888.5|9887|9891.8|9890|9885.8|9884.3|727
1654871400000|2022-06-10 14:30:00|9888.4|9886.9|9883.3|9881.8|9889.1|9887.3|9878.1|9876.6|1026
1654871700000|2022-06-10 14:35:00|9883.5|9882|9889.2|9886.8|9889.2|9887.3|9882.6|9881|785
1654872000000|2022-06-10 14:40:00|9889.1|9886.7|9888.6|9887.1|9890.5|9889|9885.8|9884.3|757
1654872300000|2022-06-10 14:45:00|9888.8|9887.3|9885.8|9883.4|9891.5|9889.4|9884.6|9882.7|779
1654872600000|2022-06-10 14:50:00|9885.9|9883.5|9880.3|9878.8|9886.4|9884.9|9879.5|9878|855
1654872900000|2022-06-10 14:55:00|9880.2|9878.7|9884.6|9882.2|9886.3|9884.4|9879.8|9877.9|768
1654873200000|2022-06-10 15:00:00|9884.5|9883|9879.6|9878.1|9886.7|9884.8|9878.4|9876.9|941
1654873500000|2022-06-10 15:05:00|9879.9|9878.4|9879.9|9877.5|9883.9|9882|9878.3|9876.2|959
1654873800000|2022-06-10 15:10:00|9880|9877.6|9882.4|9880.9|9884|9882.3|9879.1|9877.6|703
1654874100000|2022-06-10 15:15:00|9882.3|9880.8|9884.2|9882.7|9886.7|9885|9882.2|9880.4|622
1654874400000|2022-06-10 15:20:00|9884.1|9882.6|9884.6|9882.2|9885.1|9882.8|9880.3|9878.8|637
1654874700000|2022-06-10 15:25:00|9884|9882.5|9886.4|9884|9886.4|9884.3|9880.8|9878.8|676
1654875000000|2022-06-10 15:30:00|9886.3|9883.9|9886.8|9884.4|9889.9|9888.2|9885.6|9883.9|537
1654875300000|2022-06-10 15:35:00|9886.4|9884.9|9891.1|9888.7|9892|9889.9|9886|9884.1|593
1654875600000|2022-06-10 15:40:00|9891.2|9888.8|9890.2|9888.7|9892.3|9890.6|9889.4|9887.4|529
1654875900000|2022-06-10 15:45:00|9890.3|9888.8|9892.4|9890.9|9893.4|9891.6|9889.5|9887.7|506
1654876200000|2022-06-10 15:50:00|9892.6|9891.1|9894.3|9891.9|9895.4|9893.6|9891.5|9889.6|504
1654876500000|2022-06-10 15:55:00|9894|9892.5|9888|9885.6|9894.6|9892.7|9886.9|9885|599
1654876800000|2022-06-10 16:00:00|9887.4|9885.9|9886|9884.5|9890.9|9888.5|9885.8|9883.9|579
1654877100000|2022-06-10 16:05:00|9886.1|9884.6|9886.7|9885.2|9889.5|9887.5|9883.9|9881.9|545
1654877400000|2022-06-10 16:10:00|9886.8|9885.3|9888.8|9886.4|9889.8|9887.9|9886.5|9884.6|422
1654877700000|2022-06-10 16:15:00|9888.7|9886.3|9889.1|9886.7|9889.7|9887.7|9887.9|9885.9|460
1654878000000|2022-06-10 16:20:00|9889|9886.6|9888.9|9886.5|9889.8|9887.8|9887.7|9885.7|502
1654878300000|2022-06-10 16:25:00|9888.8|9886.4|9886.9|9884.5|9892.5|9890.1|9886.5|9884.4|536
1654878600000|2022-06-10 16:30:00|9887|9884.6|9884.5|9883|9888.2|9886.1|9884.5|9882.6|577
1654878900000|2022-06-10 16:35:00|9885.2|9882.8|9887.7|9885.3|9888.6|9886.7|9884.3|9882.8|501
1654879200000|2022-06-10 16:40:00|9887.5|9886|9885.9|9884.4|9888|9886.2|9885.6|9883.4|547
1654879500000|2022-06-10 16:45:00|9886.4|9884|9885.3|9882.9|9886.6|9884.4|9882.9|9881|478
1654879800000|2022-06-10 16:50:00|9885.4|9883|9888.5|9887|9889.6|9888.1|9885.3|9882.9|324
1654880100000|2022-06-10 16:55:00|9889|9886.6|9888.6|9887.1|9890|9888.4|9887.8|9885.8|370
1654880400000|2022-06-10 17:00:00|9888.7|9887.2|9888.1|9885.7|9889.3|9887.5|9887.3|9885.2|356
1654880700000|2022-06-10 17:05:00|9888|9885.6|9888.2|9885.8|9889.2|9887.3|9886.5|9884.2|391
1654881000000|2022-06-10 17:10:00|9888.3|9885.9|9887.7|9886.2|9888.8|9886.7|9887.1|9885.2|470
1654881300000|2022-06-10 17:15:00|9887.8|9886.3|9884.6|9882.2|9888.2|9886.7|9883.6|9882.1|424
1654881600000|2022-06-10 17:20:00|9884.7|9882.3|9882|9879.6|9884.9|9883|9880.7|9879.2|391
1654881900000|2022-06-10 17:25:00|9881.5|9880|9877.1|9874.7|9883.8|9882.3|9876.8|9874.7|493
1654882200000|2022-06-10 17:30:00|9877.2|9874.8|9879.7|9878.2|9882.1|9880.3|9875.3|9873.5|613
1654882500000|2022-06-10 17:35:00|9879.8|9878.3|9879.3|9877.8|9880.6|9879|9877.3|9875.8|512
1654882800000|2022-06-10 17:40:00|9879.4|9877.9|9879.5|9877.1|9880.1|9878.2|9878.6|9876.8|377
1654883100000|2022-06-10 17:45:00|9879.6|9877.2|9878.3|9876.8|9881.1|9879.2|9878.1|9876.3|632
1654883400000|2022-06-10 17:50:00|9878.2|9876.7|9882.6|9881.1|9883.6|9881.7|9878.2|9876.7|497
1654883700000|2022-06-10 17:55:00|9882.7|9881.2|9885|9882.6|9885.7|9883.3|9881.1|9879.1|556
1654884000000|2022-06-10 18:00:00|9885.1|9882.7|9889.3|9886.9|9889.5|9887.3|9884.5|9882.7|544
1654884300000|2022-06-10 18:05:00|9889.2|9886.8|9885.8|9884.3|9889.3|9887.2|9885.1|9883.1|432
1654884600000|2022-06-10 18:10:00|9885.9|9884.4|9886.8|9884.4|9887.2|9885.3|9885.3|9883.8|359
1654884900000|2022-06-10 18:15:00|9886.7|9884.3|9885.3|9883.8|9888.2|9886.4|9885.3|9883.8|469
1654885200000|2022-06-10 18:20:00|9885.4|9883.9|9887.6|9885.2|9887.7|9885.3|9883.2|9881.2|306
1654885500000|2022-06-10 18:25:00|9887.5|9885.1|9887.7|9886.2|9889.6|9887.8|9887|9885|243
1654885800000|2022-06-10 18:30:00|9887.6|9886.1|9885.7|9884.2|9887.6|9886.1|9885.3|9883.4|335
1654886100000|2022-06-10 18:35:00|9885.8|9884.3|9886.6|9884.2|9887.9|9886.3|9885.7|9883.7|367
1654886400000|2022-06-10 18:40:00|9886.7|9884.3|9883.1|9881.6|9890.6|9888.2|9883.1|9881.6|441
1654886700000|2022-06-10 18:45:00|9883|9881.5|9879.7|9878.2|9884|9882.1|9879.4|9877.9|433
1654887000000|2022-06-10 18:50:00|9879.8|9878.3|9882.3|9879.9|9883.5|9881.8|9879.7|9878.2|435
1654887300000|2022-06-10 18:55:00|9881.7|9880.2|9882|9880.5|9882.9|9881|9878.6|9876.5|617
1654887600000|2022-06-10 19:00:00|9882.1|9880.6|9883.4|9881.9|9885.6|9883.7|9880.8|9879|630
1654887900000|2022-06-10 19:05:00|9883.3|9881.8|9883.1|9880.7|9884.4|9882.5|9881.9|9879.8|440
1654888200000|2022-06-10 19:10:00|9883|9880.6|9881.3|9878.9|9883.5|9881.6|9880.7|9878.5|410
1654888500000|2022-06-10 19:15:00|9881.4|9879|9883.1|9880.7|9884.2|9881.8|9879.8|9877.4|468
1654888800000|2022-06-10 19:20:00|9883|9880.6|9882.9|9881.4|9884.9|9883|9882.3|9880.3|394
1654889100000|2022-06-10 19:25:00|9883|9881.5|9880.9|9878.5|9883.3|9881.5|9878.9|9877|532
1654889400000|2022-06-10 19:30:00|9880.5|9879|9882|9879.6|9882.5|9880.7|9879.7|9877.8|443
1654889700000|2022-06-10 19:35:00|9882.1|9879.7|9880.9|9878.5|9882.1|9879.9|9879.5|9877.4|419
1654890000000|2022-06-10 19:40:00|9881.1|9878.7|9883.5|9881.1|9885.3|9882.9|9880.7|9878.5|396
1654890300000|2022-06-10 19:45:00|9883.6|9881.2|9882|9880.5|9884.6|9882.7|9881.2|9879.2|426
1654890600000|2022-06-10 19:50:00|9882.5|9880.1|9884.4|9882|9884.9|9882.5|9882|9879.9|443
1654890900000|2022-06-10 19:55:00|9884.5|9882.1|9884|9881.6|9884.6|9882.6|9882.2|9880.1|435
1654891200000|2022-06-10 20:00:00|9883.9|9881.5|9884.5|9882.1|9884.9|9882.7|9883.6|9881.3|388
1654891500000|2022-06-10 20:05:00|9884.3|9881.9|9884|9881.6|9884.7|9882.3|9883.4|9881.1|264
1654891800000|2022-06-10 20:10:00|9884.1|9881.7|9884.5|9882.1|9885.1|9883.1|9883.7|9881.6|206
1654892100000|2022-06-10 20:15:00|9884.4|9882|9884.3|9881.9|9884.7|9882.6|9883.6|9881.2|224
1654892400000|2022-06-10 20:20:00|9884.4|9882|9883.8|9881.4|9884.8|9882.7|9883.5|9881.3|164
1654892700000|2022-06-10 20:25:00|9883.7|9881.3|9881.8|9879.4|9884.5|9882.1|9881.8|9879.4|317
1654893000000|2022-06-10 20:30:00|9881.7|9879.3|9883.9|9881.5|9883.9|9881.5|9881.6|9879.2|162
1654893300000|2022-06-10 20:35:00|9883.8|9881.4|9882.8|9880.4|9884.1|9881.7|9882.6|9880.2|75
1654893600000|2022-06-10 20:40:00|9882.7|9880.3|9881.6|9879.2|9882.8|9880.4|9881.6|9879.2|50
1654893900000|2022-06-10 20:45:00|9881.5|9879.1|9876.7|9874.3|9881.8|9879.4|9875.6|9873.2|244
1654894200000|2022-06-10 20:50:00|9876.8|9874.4|9874.3|9871.9|9879.3|9876.1|9873.9|9868.8|265
1654894500000|2022-06-10 20:55:00|9874.4|9872|9879.3|9869.7|9889.2|9879.2|9873.8|9864.3|974
1655064000000|2022-06-12 20:00:00|9880.4|9869.4|9880.4|9869.4|9886.9|9875.9|9880.4|9869.4|8
1655064300000|2022-06-12 20:05:00|9886.5|9875.5|9889.3|9878.3|9890|9879|9886.5|9875.5|5
1655064600000|2022-06-12 20:10:00|9886.5|9875.5|9880.4|9869.4|9886.9|9875.9|9880.4|9869.4|6
1655064900000|2022-06-12 20:15:00|9883.4|9872.4|9884.9|9873.9|9886.9|9875.9|9872|9861|15
1655065200000|2022-06-12 20:20:00|9886.5|9875.5|9880.4|9869.4|9886.9|9875.9|9880.4|9869.4|9
1655065500000|2022-06-12 20:25:00|9886.5|9875.5|9889.3|9878.3|9890|9879|9880.4|9869.4|11
1655065800000|2022-06-12 20:30:00|9890|9879|9887.4|9876.4|9890|9879|9880.4|9869.4|5
1655066100000|2022-06-12 20:35:00|9887.8|9876.8|9887.4|9876.4|9887.8|9876.8|9887.4|9876.4|6
1655066400000|2022-06-12 20:40:00|9887.8|9876.8|9887.4|9876.4|9887.8|9876.8|9887.4|9876.4|2
1655066700000|2022-06-12 20:45:00|9887.8|9876.8|9880.4|9869.4|9887.8|9876.8|9880.4|9869.4|5
1655067000000|2022-06-12 20:50:00|9887.4|9876.4|9887.4|9876.4|9887.8|9876.8|9887.4|9876.4|7
1655067300000|2022-06-12 20:55:00|9887.8|9876.8|9881.1|9870.1|9889.1|9878.1|9874.2|9863.2|11
1655067600000|2022-06-12 21:00:00|9886.3|9875.3|9885.3|9880.3|9886.3|9880.7|9879.5|9869|21
1655067900000|2022-06-12 21:05:00|9885.1|9880.1|9878|9873|9885.8|9880.8|9877|9872|47
1655068200000|2022-06-12 21:10:00|9877.4|9872.4|9886.1|9881.1|9886.1|9881.1|9876.8|9871.8|35
1655068500000|2022-06-12 21:15:00|9885.5|9880.5|9881|9876|9886.1|9881.1|9879|9874|36
1655068800000|2022-06-12 21:20:00|9882.5|9877.5|9880.2|9875.2|9884.5|9879.5|9878.2|9873.2|17
1655069100000|2022-06-12 21:25:00|9885|9880|9880.2|9875.2|9885.4|9880.4|9878.2|9873.2|131
1655069400000|2022-06-12 21:30:00|9880.5|9875.5|9884.4|9879.4|9887.8|9882.8|9877.8|9872.8|28
1655069700000|2022-06-12 21:35:00|9880.8|9875.8|9883.4|9878.4|9886|9881|9878.4|9873.4|90
1655070000000|2022-06-12 21:40:00|9879.4|9874.4|9881.5|9876.7|9886.8|9881.8|9879.4|9874.4|93
1655070300000|2022-06-12 21:45:00|9884.4|9879.4|9881.1|9876.1|9885.7|9880.7|9881.1|9876.1|20
1655070600000|2022-06-12 21:50:00|9881.2|9876.2|9882.7|9877.7|9885.5|9880.5|9881.1|9876.1|35
1655070900000|2022-06-12 21:55:00|9882.8|9877.8|9883.9|9878.9|9884.5|9879.5|9881.1|9876.1|117
1655071200000|2022-06-12 22:00:00|9883.3|9878.3|9891.7|9886.7|9894.8|9890.7|9881.1|9876.1|542
1655071500000|2022-06-12 22:05:00|9892.3|9888.7|9892.6|9887.6|9894.9|9892.5|9888.2|9883.2|511
1655071800000|2022-06-12 22:10:00|9892.5|9887.5|9887.4|9882.4|9894.5|9891.1|9885.5|9880.5|550
1655072100000|2022-06-12 22:15:00|9887.5|9882.5|9888.5|9884.9|9890.6|9885.6|9884.3|9879.3|521
1655072400000|2022-06-12 22:20:00|9888.7|9885|9890.6|9886.1|9892.7|9888.1|9888.4|9883.7|233
1655072700000|2022-06-12 22:25:00|9890.5|9886|9881.5|9876.5|9890.5|9886.3|9880.5|9875.5|516
1655073000000|2022-06-12 22:30:00|9881.3|9876.3|9885|9880.9|9887.6|9882.6|9880.7|9876.1|382
1655073300000|2022-06-12 22:35:00|9885.3|9880.5|9887.4|9882.4|9887.8|9883.5|9883.4|9878.4|307
1655073600000|2022-06-12 22:40:00|9887.3|9882.3|9888.3|9883.7|9889.6|9885.2|9885.1|9880.1|371
1655073900000|2022-06-12 22:45:00|9888.2|9883.8|9887.6|9883.6|9891.2|9887|9886.8|9882.6|368
1655074200000|2022-06-12 22:50:00|9887.4|9883.9|9887.8|9883.9|9888.9|9884.8|9886.6|9882.4|360
1655074500000|2022-06-12 22:55:00|9887.4|9884|9888.1|9883.1|9889.3|9885.4|9887.1|9882.7|295
1655074800000|2022-06-12 23:00:00|9887.2|9883.4|9884.9|9882.1|9887.2|9884.1|9883.4|9880.3|610
1655075100000|2022-06-12 23:05:00|9884.8|9882|9889.1|9885.7|9889.2|9886.3|9884.6|9881.8|494
1655075400000|2022-06-12 23:10:00|9889|9886|9889.6|9886.8|9891.6|9888.5|9888.5|9884.6|428
1655075700000|2022-06-12 23:15:00|9889.7|9886.5|9891.7|9888.1|9892.7|9889.5|9888.6|9885.3|443
1655076000000|2022-06-12 23:20:00|9891.6|9888.2|9891.6|9888.9|9892.6|9890|9888.9|9886.3|497
1655076300000|2022-06-12 23:25:00|9891.7|9888.7|9888.9|9886|9892.3|9889.4|9887.9|9885.2|469
1655076600000|2022-06-12 23:30:00|9889|9885.9|9889|9886.6|9891.7|9889|9888.4|9885.6|487
1655076900000|2022-06-12 23:35:00|9889.1|9886.7|9891.7|9889|9892.2|9889.6|9888.8|9886.1|328
1655077200000|2022-06-12 23:40:00|9891.8|9888.9|9889.9|9887.5|9892.3|9889.6|9889.4|9886.9|468
1655077500000|2022-06-12 23:45:00|9890|9887.4|9897.3|9894.4|9897.7|9895.3|9889.4|9886.9|691
1655077800000|2022-06-12 23:50:00|9897.2|9894.3|9897.1|9894.7|9898.6|9895.6|9896.3|9893.9|543
1655078100000|2022-06-12 23:55:00|9897.2|9894.5|9894.5|9892.1|9898.5|9895.9|9894.5|9892.1|508
1655078400000|2022-06-13 00:00:00|9894.6|9892.2|9896.7|9894.3|9898.8|9896.4|9893.1|9890.7|658
1655078700000|2022-06-13 00:05:00|9896.9|9894.5|9895.2|9892.8|9898.5|9896.1|9894.8|9892.4|604
1655079000000|2022-06-13 00:10:00|9895.3|9892.9|9895.7|9893.3|9897.2|9894.8|9894.1|9891.7|370
1655079300000|2022-06-13 00:15:00|9895.8|9893.4|9896.7|9894.3|9898.3|9896|9894|9891.6|413
1655079600000|2022-06-13 00:20:00|9896.8|9894.4|9894.2|9891.8|9898.3|9896.3|9893.2|9891.3|541
1655079900000|2022-06-13 00:25:00|9894.4|9892|9889.6|9887.2|9894.5|9892.5|9888.5|9886.8|612
1655080200000|2022-06-13 00:30:00|9889.9|9887.5|9892.4|9890|9893|9891.1|9888.3|9886.2|799
1655080500000|2022-06-13 00:35:00|9892.7|9890.3|9894.5|9892.1|9896.4|9894.5|9892|9889.7|655
1655080800000|2022-06-13 00:40:00|9894.6|9892.2|9898.6|9896.2|9899|9896.6|9894.4|9892|277
1655081100000|2022-06-13 00:45:00|9898.7|9896.3|9899.6|9897.2|9900.5|9898.5|9898.4|9896|647
1655081400000|2022-06-13 00:50:00|9898.6|9897.1|9899.6|9898.1|9900.7|9898.8|9897|9895.4|648
1655081700000|2022-06-13 00:55:00|9900.4|9898|9897.4|9895|9900.7|9899.1|9897|9894.9|502
1655082000000|2022-06-13 01:00:00|9897.5|9895.1|9901|9898.6|9901.3|9899.4|9896.6|9894.3|562
1655082300000|2022-06-13 01:05:00|9900.6|9899.1|9897.8|9895.4|9900.8|9899.1|9896.8|9894.9|774
1655082600000|2022-06-13 01:10:00|9897.7|9895.3|9896.3|9893.9|9897.8|9895.8|9893.5|9891.4|818
1655082900000|2022-06-13 01:15:00|9896.2|9893.8|9896.7|9894.3|9898.6|9896.8|9894.4|9892.3|739
1655083200000|2022-06-13 01:20:00|9896.8|9894.4|9898.4|9896.9|9898.7|9896.9|9894.8|9892.4|842
1655083500000|2022-06-13 01:25:00|9898.5|9897|9894.8|9893.3|9899.1|9897.2|9893.4|9891.4|658
1655083800000|2022-06-13 01:30:00|9894.7|9893.2|9893.9|9892.4|9895|9893.4|9891.3|9889.1|801
1655084100000|2022-06-13 01:35:00|9894.3|9892.8|9891|9888.6|9894.3|9892.8|9890|9888|767
1655084400000|2022-06-13 01:40:00|9891.1|9888.7|9893|9891.5|9894|9891.8|9889.9|9887.9|606
1655084700000|2022-06-13 01:45:00|9892.9|9891.4|9894.4|9892|9894.5|9892.1|9890.1|9888.1|552
1655085000000|2022-06-13 01:50:00|9894.3|9891.9|9894.3|9891.9|9896.4|9894|9892.5|9890.1|472
1655085300000|2022-06-13 01:55:00|9894.4|9892|9893.3|9890.9|9895.3|9892.9|9891.6|9889.2|426
1655085600000|2022-06-13 02:00:00|9893.5|9891.1|9889.4|9887|9894|9891.8|9889.1|9886.7|784
1655085900000|2022-06-13 02:05:00|9889.3|9886.9|9891.7|9889.3|9895|9892.6|9885|9882.6|721
1655086200000|2022-06-13 02:10:00|9891.6|9889.2|9893.7|9891.3|9894.8|9892.4|9888.3|9885.9|562
1655086500000|2022-06-13 02:15:00|9893.5|9891.1|9891.6|9889.2|9897.6|9895.2|9891.1|9889|819
1655086800000|2022-06-13 02:20:00|9891.5|9889.1|9893.4|9891|9895.6|9893.2|9891.4|9889|396
1655087100000|2022-06-13 02:25:00|9893.3|9890.9|9894.3|9891.9|9894.7|9892.3|9890|9887.6|522
1655087400000|2022-06-13 02:30:00|9894.5|9892.1|9895.1|9892.7|9895.4|9893.1|9892.5|9890.7|412
1655087700000|2022-06-13 02:35:00|9895.2|9892.8|9892.9|9890.5|9895.3|9893.4|9892.6|9890.2|383
1655088000000|2022-06-13 02:40:00|9892.8|9890.4|9893.6|9891.2|9895.6|9893.6|9892.3|9889.9|363
1655088300000|2022-06-13 02:45:00|9893.7|9891.3|9890.5|9888.1|9894|9891.6|9888.4|9886|366
1655088600000|2022-06-13 02:50:00|9890.6|9888.2|9889.6|9887.2|9891|9888.6|9888.5|9886.6|354
1655088900000|2022-06-13 02:55:00|9889.8|9887.4|9892.5|9890.1|9893.2|9891.1|9888.8|9886.7|525
1655089200000|2022-06-13 03:00:00|9892.6|9890.2|9890|9888.5|9892.9|9890.8|9888.9|9887.4|626
1655089500000|2022-06-13 03:05:00|9890.1|9888.6|9891|9888.6|9891|9888.7|9887.9|9885.8|456
1655089800000|2022-06-13 03:10:00|9890.9|9888.5|9891.4|9889|9891.4|9889.7|9888.9|9886.8|420
1655090100000|2022-06-13 03:15:00|9891.5|9889.1|9891.6|9889.2|9893.1|9890.8|9890.6|9888.6|430
1655090400000|2022-06-13 03:20:00|9891.5|9889.1|9889.9|9888.4|9892.2|9890.2|9889.9|9887.9|217
1655090700000|2022-06-13 03:25:00|9890.1|9888.6|9891.9|9889.5|9892.7|9891|9890.1|9888|301
1655091000000|2022-06-13 03:30:00|9892.1|9889.7|9892.5|9890.1|9893.3|9890.9|9891.3|9889.2|202
1655091300000|2022-06-13 03:35:00|9892.4|9890|9892.5|9890.1|9893.3|9891|9891.4|9889.1|252
1655091600000|2022-06-13 03:40:00|9892.6|9890.2|9892.3|9890.8|9893.7|9891.3|9891.5|9889.6|266
1655091900000|2022-06-13 03:45:00|9892.1|9889.7|9893.6|9891.2|9894.6|9892.4|9892|9889.7|256
1655092200000|2022-06-13 03:50:00|9893.5|9891.1|9893.6|9891.2|9894.2|9891.9|9891.8|9889.7|287
1655092500000|2022-06-13 03:55:00|9893.7|9891.3|9892.9|9890.5|9895.1|9893.2|9892.8|9890.4|371
1655092800000|2022-06-13 04:00:00|9892.8|9890.4|9894.8|9892.4|9896.5|9894.8|9892.1|9890.2|538
1655093100000|2022-06-13 04:05:00|9894.1|9892.6|9896.1|9893.7|9897|9894.6|9892.9|9891.1|449
1655093400000|2022-06-13 04:10:00|9896.2|9893.8|9895.6|9894.1|9897.7|9895.3|9894.5|9892.5|627
1655093700000|2022-06-13 04:15:00|9895.8|9894.3|9893.8|9892.3|9896.4|9894.6|9892.7|9891|455
1655094000000|2022-06-13 04:20:00|9894.1|9892.6|9894.5|9893|9895.8|9893.6|9893.8|9891.7|439
1655094300000|2022-06-13 04:25:00|9894.4|9892.9|9894.9|9893.4|9896.1|9894.1|9894|9892.1|395
1655094600000|2022-06-13 04:30:00|9895|9893.5|9898|9896.5|9898.4|9896.9|9894.5|9892.6|519
1655094900000|2022-06-13 04:35:00|9898.1|9896.6|9895.5|9894|9898.4|9896.8|9894.7|9892.8|465
1655095200000|2022-06-13 04:40:00|9895.4|9893.9|9897|9895.5|9897.2|9895.7|9895.4|9893.9|172
1655095500000|2022-06-13 04:45:00|9897.2|9895.7|9893.2|9891.7|9899.4|9897.7|9892.9|9891.4|445
1655095800000|2022-06-13 04:50:00|9893.3|9891.8|9892.4|9890.9|9895|9893.5|9892.4|9890.4|503
1655096100000|2022-06-13 04:55:00|9892.5|9891|9890.9|9888.5|9894.5|9892.6|9890.1|9888.4|356
1655096400000|2022-06-13 05:00:00|9890.8|9888.4|9890.7|9888.3|9894.3|9891.9|9890.5|9888.1|316
1655096700000|2022-06-13 05:05:00|9890.8|9888.4|9894.2|9891.8|9894.6|9892.2|9890|9888.2|264
1655097000000|2022-06-13 05:10:00|9894.1|9891.7|9891.4|9889.9|9894.1|9891.7|9890.5|9888.3|407
1655097300000|2022-06-13 05:15:00|9890.7|9889.2|9888.4|9886|9892.2|9890.2|9883.5|9881.4|769
1655097600000|2022-06-13 05:20:00|9888.3|9885.9|9890.9|9888.5|9891.7|9889.3|9887.5|9885.1|488
1655097900000|2022-06-13 05:25:00|9890.7|9888.3|9889.2|9886.8|9891.9|9889.5|9888.3|9885.9|570
1655098200000|2022-06-13 05:30:00|9889.1|9886.7|9887.7|9886.2|9890.9|9888.8|9886.3|9884.4|562
1655098500000|2022-06-13 05:35:00|9887.6|9886.1|9889.2|9886.8|9890.3|9888.3|9887.6|9886.1|351
1655098800000|2022-06-13 05:40:00|9889.3|9886.9|9893.2|9890.8|9893.5|9891.9|9888|9886.1|540
1655099100000|2022-06-13 05:45:00|9893.1|9890.7|9892.3|9889.9|9895.3|9893.3|9890.6|9888.7|392
1655099400000|2022-06-13 05:50:00|9892.4|9890|9890.3|9887.9|9892.4|9890.3|9889.7|9887.5|347
1655099700000|2022-06-13 05:55:00|9890.2|9887.8|9891.5|9889.1|9891.7|9890|9889.4|9887.4|378
1655100000000|2022-06-13 06:00:00|9892.3|9889.9|9890.8|9888.4|9893.2|9891|9889.2|9886.8|500
1655100300000|2022-06-13 06:05:00|9890.9|9888.5|9890.6|9889.1|9893.4|9891.5|9890.5|9888.5|520
1655100600000|2022-06-13 06:10:00|9890.5|9889|9892.6|9891.1|9894.1|9891.8|9890.5|9888.8|409
1655100900000|2022-06-13 06:15:00|9892.5|9891|9887.4|9885|9893.4|9891.3|9885.6|9883.2|473
1655101200000|2022-06-13 06:20:00|9887.5|9885.1|9883.7|9881.3|9887.8|9885.8|9882.5|9880.7|486
1655101500000|2022-06-13 06:25:00|9883.8|9881.4|9890.7|9888.3|9891.1|9889.2|9883.8|9881.4|369
1655101800000|2022-06-13 06:30:00|9890.6|9888.2|9891.4|9889|9891.6|9889.6|9889.9|9887.8|311
1655102100000|2022-06-13 06:35:00|9891.5|9889.1|9898.8|9897.3|9898.8|9897.3|9890.6|9888.2|463
1655102400000|2022-06-13 06:40:00|9898.7|9897.2|9899.5|9897.1|9900.6|9898.6|9897|9895|554
1655102700000|2022-06-13 06:45:00|9899.4|9897|9907.7|9905.3|9908.2|9905.8|9899|9897|608
1655103000000|2022-06-13 06:50:00|9907.6|9905.2|9909.1|9906.7|9909.5|9907.7|9904.8|9903.3|576
1655103300000|2022-06-13 06:55:00|9909.2|9906.8|9913|9910.6|9914.7|9912.7|9909|9906.6|511
1655103600000|2022-06-13 07:00:00|9912.9|9910.5|9903.9|9902.4|9913.2|9911.6|9902.8|9901|619
1655103900000|2022-06-13 07:05:00|9903.8|9902.3|9899.2|9897.7|9904.3|9902.8|9890.3|9888.4|607
1655104200000|2022-06-13 07:10:00|9899.1|9897.6|9899.6|9897.2|9899.8|9898|9894.8|9893.3|437
1655104500000|2022-06-13 07:15:00|9899.7|9897.3|9904.2|9902.7|9904.4|9902.8|9898.4|9896.8|478
1655104800000|2022-06-13 07:20:00|9904.3|9902.8|9901.9|9899.5|9910.3|9908.8|9901|9899.5|697
1655105100000|2022-06-13 07:25:00|9902|9899.6|9905.8|9904.3|9907.1|9905.6|9897.9|9896|663
1655105400000|2022-06-13 07:30:00|9905.9|9904.4|9904.9|9902.5|9908.8|9907.3|9903.9|9902.4|719
1655105700000|2022-06-13 07:35:00|9904.4|9902.9|9905.1|9902.7|9905.8|9904.2|9900.8|9899|736
1655106000000|2022-06-13 07:40:00|9905.2|9902.8|9912.7|9910.3|9912.8|9911|9903.8|9902.2|636
1655106300000|2022-06-13 07:45:00|9912.8|9910.4|9914.6|9913.1|9915.5|9914|9908.8|9907.3|655
1655106600000|2022-06-13 07:50:00|9914.7|9913.2|9915.7|9914.2|9919|9917.5|9912.9|9911.1|594
1655106900000|2022-06-13 07:55:00|9915.6|9914.1|9915.9|9913.5|9918.4|9916.9|9914.3|9912.5|740
1655107200000|2022-06-13 08:00:00|9916.1|9913.7|9922.5|9921|9924.5|9923|9915.4|9913.3|664
1655107500000|2022-06-13 08:05:00|9922.4|9920.9|9919.6|9918.1|9923.2|9921.7|9917.3|9915.8|594
1655107800000|2022-06-13 08:10:00|9919.7|9918.2|9920.6|9919.1|9921.4|9919.3|9916|9914.4|540
1655108100000|2022-06-13 08:15:00|9920.5|9919|9923|9921.5|9923.8|9922.1|9916.7|9914.7|629
1655108400000|2022-06-13 08:20:00|9922.9|9921.4|9909.1|9906.7|9923|9921.5|9908.6|9906.7|809
1655108700000|2022-06-13 08:25:00|9909.4|9907|9900.2|9898.7|9910.4|9908.5|9898.8|9896.8|569
1655109000000|2022-06-13 08:30:00|9900.3|9898.8|9903.4|9901.9|9905.9|9904.4|9896.4|9894.9|591
1655109300000|2022-06-13 08:35:00|9903.9|9901.5|9905.8|9904.3|9908.6|9906.7|9903.2|9901.3|511
1655109600000|2022-06-13 08:40:00|9905.7|9904.2|9910.8|9909.3|9915|9913.1|9905.6|9903.7|598
1655109900000|2022-06-13 08:45:00|9910.9|9909.4|9906.4|9904.9|9911.8|9910.3|9904.3|9902.8|701
1655110200000|2022-06-13 08:50:00|9906.3|9904.8|9907.4|9905.9|9911.7|9909.7|9905.1|9903.2|531
1655110500000|2022-06-13 08:55:00|9907.5|9906|9915.2|9913.7|9915.8|9913.9|9907.3|9905.8|522
1655110800000|2022-06-13 09:00:00|9915.1|9913.6|9909.8|9908.3|9915.7|9914|9907.7|9905.9|487
1655111100000|2022-06-13 09:05:00|9909.9|9908.4|9912.9|9911.4|9913.6|9911.7|9909|9907.5|529
1655111400000|2022-06-13 09:10:00|9912.8|9911.3|9917.4|9915|9917.7|9915.7|9912.6|9910.8|648
1655111700000|2022-06-13 09:15:00|9917.5|9915.1|9923|9921.5|9923.5|9921.5|9916.5|9914.5|450
1655112000000|2022-06-13 09:20:00|9922.9|9921.4|9916.2|9914.7|9922.9|9921.4|9913.4|9911.6|575
1655112300000|2022-06-13 09:25:00|9916.1|9914.6|9915.7|9914.2|9920.1|9918.6|9914.9|9913.4|635
1655112600000|2022-06-13 09:30:00|9915.6|9914.1|9916.7|9915.2|9921.6|9920|9915.3|9913.4|526
1655112900000|2022-06-13 09:35:00|9916.6|9915.1|9919.9|9917.5|9919.9|9918.1|9916.2|9914.5|556
1655113200000|2022-06-13 09:40:00|9919.2|9917.7|9928.9|9927.4|9929.9|9928.4|9918.9|9916.9|694
1655113500000|2022-06-13 09:45:00|9928.8|9927.3|9926.2|9923.8|9928.8|9927.3|9923.8|9921.8|471
1655113800000|2022-06-13 09:50:00|9926.1|9923.7|9930.2|9928.7|9932.3|9930.8|9925.6|9923.7|515
1655114100000|2022-06-13 09:55:00|9930.3|9928.8|9937|9935.5|9937.4|9935.5|9930.2|9928.7|423
1655114400000|2022-06-13 10:00:00|9936.9|9935.4|9945.1|9943.6|9946.5|9945|9936.4|9934.5|596
1655114700000|2022-06-13 10:05:00|9945|9943.5|9940.2|9938.7|9945.3|9943.8|9938|9936.5|566
1655115000000|2022-06-13 10:10:00|9940.1|9938.6|9936.6|9935.1|9944.9|9943.4|9936.2|9934.6|806
1655115300000|2022-06-13 10:15:00|9936.8|9935.3|9929.2|9927.7|9938.5|9937|9929|9927.3|843
1655115600000|2022-06-13 10:20:00|9929|9927.5|9926.1|9924.6|9930.8|9929.1|9925.3|9923.8|436
1655115900000|2022-06-13 10:25:00|9926.2|9924.7|9929.5|9928|9930.7|9929.2|9925.7|9924|365
1655116200000|2022-06-13 10:30:00|9929.6|9928.1|9925.6|9924.1|9932.2|9930.7|9925.2|9923.3|481
1655116500000|2022-06-13 10:35:00|9925.8|9924.3|9921.2|9919.7|9927.5|9925.3|9920.9|9919.4|504
1655116800000|2022-06-13 10:40:00|9921.1|9919.6|9920.3|9918.8|9923.3|9921.7|9917.2|9915.7|602
1655117100000|2022-06-13 10:45:00|9920.4|9918.9|9924.3|9922.8|9925.1|9923.6|9918|9916.5|528
1655117400000|2022-06-13 10:50:00|9924.4|9922.9|9924.2|9922.7|9926.4|9924.9|9921.9|9920|626
1655117700000|2022-06-13 10:55:00|9924.3|9922.8|9930.1|9928.6|9930.8|9929|9921.2|9919.5|653
1655118000000|2022-06-13 11:00:00|9930.2|9928.7|9934|9932.5|9936.1|9934.1|9930.2|9928.4|511
1655118300000|2022-06-13 11:05:00|9934.2|9932.7|9939.9|9938.4|9941|9939.4|9934.1|9932.6|481
1655118600000|2022-06-13 11:10:00|9939.8|9938.3|9940.3|9938.8|9942.6|9940.7|9935.7|9934.2|512
1655118900000|2022-06-13 11:15:00|9940.4|9938.9|9939.1|9936.7|9941.3|9939.2|9937.8|9936.3|445
1655119200000|2022-06-13 11:20:00|9939|9936.6|9941.6|9940.1|9944.2|9942.3|9938.4|9936.5|517
1655119500000|2022-06-13 11:25:00|9941.5|9940|9935.6|9934.1|9941.9|9940|9934.2|9932.4|634
1655119800000|2022-06-13 11:30:00|9935.1|9933.6|9928.8|9927.3|9935.1|9933.6|9925.9|9924.4|631
1655120100000|2022-06-13 11:35:00|9928.7|9927.2|9925.8|9924.3|9932.1|9930.4|9925.3|9923.8|531
1655120400000|2022-06-13 11:40:00|9925.7|9924.2|9935.5|9934|9935.9|9934.4|9925.5|9924|437
1655120700000|2022-06-13 11:45:00|9935.6|9934.1|9942|9940.5|9942.1|9940.6|9933.5|9931.8|591
1655121000000|2022-06-13 11:50:00|9942.1|9940.6|9940.4|9938.9|9946.3|9944.3|9939.7|9937.9|549
1655121300000|2022-06-13 11:55:00|9940.5|9939|9944|9942.5|9944.1|9942.6|9937.4|9935.5|645
1655121600000|2022-06-13 12:00:00|9943.9|9942.4|9934.4|9932.9|9944|9942.5|9934|9932.5|710
1655121900000|2022-06-13 12:05:00|9934.5|9933|9931.2|9929.7|9936.1|9934.6|9929.6|9928.1|743
1655122200000|2022-06-13 12:10:00|9931.1|9929.6|9924.1|9922.6|9933.1|9931.6|9923.8|9922.3|799
1655122500000|2022-06-13 12:15:00|9924|9922.5|9927.4|9925.9|9929.4|9927.9|9923.3|9921.8|731
1655122800000|2022-06-13 12:20:00|9927.5|9926|9910.7|9908.3|9928.6|9926.6|9909.8|9907.6|998
1655123100000|2022-06-13 12:25:00|9910.6|9908.2|9904.6|9902.2|9910.8|9908.7|9903.9|9901.5|953
1655123400000|2022-06-13 12:30:00|9904.7|9902.3|9910.3|9907.9|9910.7|9909.2|9904.5|9902.1|1022
1655123700000|2022-06-13 12:35:00|9910|9908.5|9911.9|9910.4|9912.9|9911.3|9905.6|9904.1|1062
1655124000000|2022-06-13 12:40:00|9911.8|9910.3|9915.9|9913.5|9918.5|9916.8|9911.4|9909.9|854
1655124300000|2022-06-13 12:45:00|9915.5|9913.1|9918.6|9917.1|9920|9918.1|9909.5|9907.4|687
1655124600000|2022-06-13 12:50:00|9918.7|9917.2|9918.4|9916.9|9921.2|9919.5|9916.2|9914.7|757
1655124900000|2022-06-13 12:55:00|9918.3|9916.8|9918.2|9916.7|9921.1|9919.6|9915.7|9914.1|816
1655125200000|2022-06-13 13:00:00|9918.3|9916.8|9919.7|9918.2|9920.8|9919.3|9916.3|9914.8|604
1655125500000|2022-06-13 13:05:00|9919.4|9917.9|9921.8|9920.3|9923.1|9921.3|9916.8|9915|667
1655125800000|2022-06-13 13:10:00|9921.9|9920.4|9915.2|9913.7|9922|9920.5|9914.8|9913|614
1655126100000|2022-06-13 13:15:00|9915.3|9913.8|9917.7|9916.2|9920.5|9919|9915.2|9913.4|508
1655126400000|2022-06-13 13:20:00|9917.6|9916.1|9929.4|9927.9|9931.7|9929.7|9917.6|9916.1|831
1655126700000|2022-06-13 13:25:00|9929.3|9927.8|9931.6|9930.1|9932.7|9930.3|9927.7|9926.2|530
1655127000000|2022-06-13 13:30:00|9931.5|9930|9920.1|9918.6|9931.6|9930.1|9918.3|9916.8|673
1655127300000|2022-06-13 13:35:00|9920.3|9918.8|9930.1|9928.6|9930.3|9928.6|9920|9918|592
1655127600000|2022-06-13 13:40:00|9930|9928.5|9933.1|9931.6|9938.6|9937.1|9928.2|9926.5|895
1655127900000|2022-06-13 13:45:00|9933|9931.5|9925.3|9923.8|9933.8|9932.3|9923.7|9921.8|729
1655128200000|2022-06-13 13:50:00|9925.2|9923.7|9932.3|9929.9|9935|9933.2|9922.3|9920.8|743
1655128500000|2022-06-13 13:55:00|9932.2|9929.8|9939.4|9937.9|9943.3|9941.7|9929.9|9928.4|803
1655128800000|2022-06-13 14:00:00|9939.3|9937.8|9939.6|9938.1|9943.2|9941.7|9937|9935.5|671
1655129100000|2022-06-13 14:05:00|9939.5|9938|9946.4|9944.9|9947.9|9946.1|9936.8|9935.3|745
1655129400000|2022-06-13 14:10:00|9946.5|9945|9954.5|9953|9954.6|9953.1|9944.6|9943.1|731
1655129700000|2022-06-13 14:15:00|9954.9|9953.4|9958.3|9956.8|9960.3|9958.8|9954.9|9953.4|829
1655130000000|2022-06-13 14:20:00|9958.2|9956.7|9952.3|9950.8|9958.9|9957.3|9951.8|9950.3|697
1655130300000|2022-06-13 14:25:00|9952.2|9950.7|9950.9|9949.4|9955.4|9953.7|9950.6|9949.1|594
1655130600000|2022-06-13 14:30:00|9951|9949.5|9949.6|9948.1|9954.7|9952.7|9946.7|9945.2|706
1655130900000|2022-06-13 14:35:00|9949.7|9948.2|9954.7|9953.2|9955.7|9953.9|9949|9947.5|654
1655131200000|2022-06-13 14:40:00|9954.8|9953.3|9962.2|9960.7|9963|9961.5|9954.4|9952.9|668
1655131500000|2022-06-13 14:45:00|9962|9960.5|9965.1|9963.6|9966.1|9964.6|9960.6|9959.1|780
1655131800000|2022-06-13 14:50:00|9965|9963.5|9969.7|9968.2|9970.6|9969.1|9962.9|9961.4|623
1655132100000|2022-06-13 14:55:00|9969.6|9968.1|9972.4|9970.9|9972.6|9971.1|9967.4|9965.9|763
1655132400000|2022-06-13 15:00:00|9972.5|9971|9969|9967.5|9973.5|9971.9|9968|9966.3|747
1655132700000|2022-06-13 15:05:00|9968.9|9967.4|9974.9|9973.4|9979.3|9977.8|9968.9|9967.4|779
1655133000000|2022-06-13 15:10:00|9974.8|9973.3|9976.1|9974.6|9978.5|9977|9973.2|9971.7|601
1655133300000|2022-06-13 15:15:00|9976.2|9974.7|9975.2|9973.7|9979.9|9978.1|9973.2|9971.7|644
1655133600000|2022-06-13 15:20:00|9975.1|9973.6|9968.7|9967.2|9977.1|9975.5|9968.2|9966.7|624
1655133900000|2022-06-13 15:25:00|9968.9|9967.4|9965.6|9964.1|9971.4|9969.7|9965.6|9964.1|761
1655134200000|2022-06-13 15:30:00|9965.7|9964.2|9973.5|9972|9975.5|9974|9965.1|9963.6|635
1655134500000|2022-06-13 15:35:00|9974|9971.6|9968.9|9967.4|9974.1|9972.1|9968.5|9966.6|731
1655134800000|2022-06-13 15:40:00|9968.8|9967.3|9970.7|9969.2|9972.5|9970.4|9967.8|9966.1|649
1655135100000|2022-06-13 15:45:00|9970.6|9969.1|9968.3|9966.8|9973.4|9971.9|9968.3|9966.8|503
1655135400000|2022-06-13 15:50:00|9968.4|9966.9|9973|9971.5|9973.4|9971.9|9967.2|9965.3|634
1655135700000|2022-06-13 15:55:00|9972.8|9971.3|9967.5|9966|9972.8|9971.3|9967|9965.5|678
1655136000000|2022-06-13 16:00:00|9967.7|9966.2|9964.3|9962.8|9969.7|9968.2|9964.3|9962.8|712
1655136300000|2022-06-13 16:05:00|9964.2|9962.7|9964.7|9963.2|9969.5|9968|9963.5|9962|769
1655136600000|2022-06-13 16:10:00|9964.9|9963.4|9959|9957.5|9965.5|9964|9958.8|9957.3|783
1655136900000|2022-06-13 16:15:00|9959.1|9957.6|9952.8|9950.4|9959.5|9957.7|9951.4|9949.5|686
1655137200000|2022-06-13 16:20:00|9952.9|9950.5|9951.4|9949|9953.6|9952|9950.1|9948.4|551
1655137500000|2022-06-13 16:25:00|9951.3|9948.9|9949.3|9947.8|9951.5|9949.7|9948.2|9946.2|589
1655137800000|2022-06-13 16:30:00|9949.6|9948.1|9946.7|9945.2|9951.8|9950|9946.4|9944.9|595
1655138100000|2022-06-13 16:35:00|9946.8|9945.3|9944.2|9942.7|9947.8|9946.3|9943.1|9941.6|573
1655138400000|2022-06-13 16:40:00|9944.3|9942.8|9949.4|9947.9|9949.5|9948|9944|9942.5|523
1655138700000|2022-06-13 16:45:00|9949.3|9947.8|9949.9|9948.4|9949.9|9948.4|9947.7|9946.2|421
1655139000000|2022-06-13 16:50:00|9950|9948.5|9953.9|9952.4|9954.3|9952.8|9949.7|9948.2|581
1655139300000|2022-06-13 16:55:00|9953.8|9952.3|9959.2|9957.7|9959.4|9957.7|9952.4|9950.9|658
1655139600000|2022-06-13 17:00:00|9959.3|9957.8|9959.3|9957.8|9960.7|9958.9|9957.2|9955.4|629
1655139900000|2022-06-13 17:05:00|9959.2|9957.7|9957.1|9955.6|9960.1|9958.1|9956.8|9954.8|464
1655140200000|2022-06-13 17:10:00|9957|9955.5|9953.4|9951.9|9957.3|9955.8|9953.3|9951.8|411
1655140500000|2022-06-13 17:15:00|9953.2|9951.7|9953.5|9952|9955.6|9953.8|9953.1|9951.5|430
1655140800000|2022-06-13 17:20:00|9953.7|9952.2|9952.6|9951.1|9955.3|9953.8|9952.4|9950.9|454
1655141100000|2022-06-13 17:25:00|9952.7|9951.2|9955.1|9953.6|9955.6|9954|9952.7|9951.2|487
1655141400000|2022-06-13 17:30:00|9955.2|9953.7|9957.9|9956.4|9959.2|9957.5|9955.2|9953.7|561
1655141700000|2022-06-13 17:35:00|9958|9956.5|9952.8|9951.3|9958.4|9956.9|9952.4|9950.9|513
1655142000000|2022-06-13 17:40:00|9952.9|9951.4|9950.4|9948.9|9952.9|9951.4|9949.5|9947.6|485
1655142300000|2022-06-13 17:45:00|9950.5|9949|9950|9947.6|9950.6|9949.1|9947.1|9945.1|707
1655142600000|2022-06-13 17:50:00|9949.9|9947.5|9949.6|9948.1|9950.5|9948.9|9947.5|9945.8|654
1655142900000|2022-06-13 17:55:00|9949.5|9948|9952.8|9950.4|9953.1|9951.2|9948.6|9946.8|790
1655143200000|2022-06-13 18:00:00|9952.4|9950.9|9954.6|9953.1|9954.9|9953.2|9952.1|9950.2|712
1655143500000|2022-06-13 18:05:00|9955.2|9952.8|9957.3|9955.8|9957.6|9955.9|9953.8|9951.9|665
1655143800000|2022-06-13 18:10:00|9957.4|9955.9|9960.2|9957.8|9960.6|9958.8|9957.1|9955.1|606
1655144100000|2022-06-13 18:15:00|9960.1|9957.7|9960|9958.5|9960.5|9958.9|9955.9|9954.4|584
1655144400000|2022-06-13 18:20:00|9959.8|9958.3|9962.1|9960.6|9962.4|9960.7|9958.2|9956.7|570
1655144700000|2022-06-13 18:25:00|9962|9960.5|9964.1|9962.6|9964.6|9963.1|9961.9|9960.4|547
1655145000000|2022-06-13 18:30:00|9964.2|9962.7|9967.4|9965.9|9968.9|9967.4|9964|9962.5|657
1655145300000|2022-06-13 18:35:00|9967.3|9965.8|9963.2|9960.8|9967.8|9966.3|9962|9960.4|687
1655145600000|2022-06-13 18:40:00|9963.1|9960.7|9965.2|9963.7|9966.7|9965|9962.1|9960.1|721
1655145900000|2022-06-13 18:45:00|9965.4|9963.9|9967.2|9964.8|9967.5|9965.6|9962.7|9960.3|551
1655146200000|2022-06-13 18:50:00|9967.1|9964.7|9970.5|9968.1|9970.6|9968.6|9966.3|9964.7|586
1655146500000|2022-06-13 18:55:00|9970.1|9968.6|9975.2|9973.7|9976.3|9974.8|9970.1|9968.4|662
1655146800000|2022-06-13 19:00:00|9975.1|9973.6|9971.9|9970.4|9976.6|9975.1|9971.1|9969.2|761
1655147100000|2022-06-13 19:05:00|9972.1|9970.6|9973|9971.5|9975.1|9973.1|9971.2|9969.7|644
1655147400000|2022-06-13 19:10:00|9973.1|9971.6|9973.5|9972|9974.3|9972.5|9971.3|9969.3|527
1655147700000|2022-06-13 19:15:00|9973.4|9971.9|9973.4|9971|9989.9|9987.5|9956.9|9954.5|1823
1655148000000|2022-06-13 19:20:00|9973|9970.6|9985.7|9983.3|9986.3|9983.9|9970.9|9968.5|1707
1655148300000|2022-06-13 19:25:00|9985.8|9983.4|9990.7|9988.3|9991.3|9989|9982.2|9979.8|1436
1655148600000|2022-06-13 19:30:00|9990.3|9988.8|9992.1|9990.6|9995.9|9993.8|9985.9|9983.9|1266
1655148900000|2022-06-13 19:35:00|9992.8|9990.4|9990.5|9988.1|9993.1|9990.7|9984.8|9982.4|1287
1655149200000|2022-06-13 19:40:00|9990.3|9987.9|9987.3|9984.9|9990.3|9987.9|9983|9980.6|1063
1655149500000|2022-06-13 19:45:00|9987.4|9985|9984.7|9982.3|9987.7|9985.3|9980.2|9977.8|962
1655149800000|2022-06-13 19:50:00|9984.5|9982.1|9986.3|9983.9|9989.8|9987.4|9983.5|9981.1|1134
1655150100000|2022-06-13 19:55:00|9986.2|9983.8|9984.8|9982.4|9986.5|9984.1|9979.8|9977.4|944
1655150400000|2022-06-13 20:00:00|9984.7|9982.3|9988.7|9986.3|9989.4|9987|9984.6|9982.2|624
1655150700000|2022-06-13 20:05:00|9988.8|9986.4|9985.9|9983.5|9992.7|9990.3|9985.8|9983.4|554
1655151000000|2022-06-13 20:10:00|9985.8|9983.4|9984.9|9982.5|9985.9|9983.5|9979.6|9977.2|324
1655151300000|2022-06-13 20:15:00|9984.8|9982.4|9983.1|9980.7|9984.9|9982.5|9980|9977.6|405
1655151600000|2022-06-13 20:20:00|9983.3|9980.9|9986.6|9984.2|9987.1|9984.7|9983.3|9980.9|621
1655151900000|2022-06-13 20:25:00|9986.7|9984.3|9983.5|9981.1|9988.9|9986.8|9982.7|9980.6|556
1655152200000|2022-06-13 20:30:00|9983.6|9981.2|9982.1|9979.7|9984.8|9982.4|9981.4|9979|507
1655152500000|2022-06-13 20:35:00|9982|9979.6|9979.4|9977|9982.3|9980.2|9978.4|9976|641
1655152800000|2022-06-13 20:40:00|9979.5|9977.1|9979.5|9977.1|9981.3|9978.9|9978.9|9976.9|421
1655153100000|2022-06-13 20:45:00|9979.4|9977|9972.4|9970|9979.6|9977.2|9971.6|9969.2|383
1655153400000|2022-06-13 20:50:00|9972.2|9969.8|9972.7|9970.3|9973.2|9971.1|9971.3|9969.2|365
1655153700000|2022-06-13 20:55:00|9972.5|9970.1|9976.6|9971.6|9977.9|9974|9970.6|9967.8|489
1655154000000|2022-06-13 21:00:00|9977.6|9972.6|9979.2|9974.2|9983.2|9978.2|9976.3|9971.3|65
1655154300000|2022-06-13 21:05:00|9979.3|9974.3|9978.2|9973.2|9981.9|9976.9|9975.8|9970.8|53
1655154600000|2022-06-13 21:10:00|9977.1|9972.1|9977.3|9972.3|9982.2|9977.2|9976.8|9971.8|202
1655154900000|2022-06-13 21:15:00|9977.6|9972.6|9978.5|9973.5|9978.7|9973.7|9975.4|9970.4|144
1655155200000|2022-06-13 21:20:00|9978.6|9973.6|9979.5|9974.5|9982.8|9977.8|9977.1|9972.1|172
1655155500000|2022-06-13 21:25:00|9978.4|9973.4|9976.9|9971.9|9979.6|9974.6|9975.6|9970.6|118
1655155800000|2022-06-13 21:30:00|9977|9972|9977.2|9972.2|9981.4|9976.4|9975.4|9970.4|183
1655156100000|2022-06-13 21:35:00|9977.3|9972.3|9977.4|9972.4|9980.3|9975.3|9974.7|9969.7|209
1655156400000|2022-06-13 21:40:00|9978.2|9973.2|9975.5|9970.5|9980.5|9975.5|9973|9968|312
1655156700000|2022-06-13 21:45:00|9975.9|9970.9|9975.5|9970.5|9978.4|9973.4|9973.4|9968.4|378
1655157000000|2022-06-13 21:50:00|9974.8|9969.8|9978.6|9973.6|9979.8|9974.8|9974.1|9969.1|468
1655157300000|2022-06-13 21:55:00|9978.5|9973.5|9982.5|9977.5|9984.1|9979.1|9976.8|9971.8|226
1655157600000|2022-06-13 22:00:00|9982.2|9977.2|9977.6|9972.6|9982.8|9977.8|9975.5|9970.5|494
1655157900000|2022-06-13 22:05:00|9978.2|9973.2|9981.1|9976.1|9983.2|9978.2|9977.6|9972.6|338
1655158200000|2022-06-13 22:10:00|9981.4|9976.4|9977.8|9972.8|9983.1|9978.1|9977.1|9972.1|365
1655158500000|2022-06-13 22:15:00|9978.1|9973.1|9976.1|9971.1|9979.5|9974.5|9976|9971|499
1655158800000|2022-06-13 22:20:00|9976|9971|9974.1|9969.1|9976.4|9971.4|9973.9|9968.9|258
1655159100000|2022-06-13 22:25:00|9973.9|9968.9|9975.3|9970.3|9977.3|9972.3|9973.1|9968.9|435
1655159400000|2022-06-13 22:30:00|9974.9|9969.9|9971.6|9966.6|9975.3|9970.3|9970.1|9966|470
1655159700000|2022-06-13 22:35:00|9971.3|9966.3|9969.7|9966.3|9973.3|9968.3|9968.7|9964.6|523
1655160000000|2022-06-13 22:40:00|9969.8|9966.2|9969.9|9967.5|9972|9968.3|9969.5|9966.1|378
1655160300000|2022-06-13 22:45:00|9969.7|9967.3|9972.1|9968.6|9973.5|9969.8|9969.7|9966.8|372
1655160600000|2022-06-13 22:50:00|9972.2|9968.7|9972.1|9968.8|9974|9970.7|9971.3|9968.1|385
1655160900000|2022-06-13 22:55:00|9972|9968.9|9970|9967.6|9972.4|9969.3|9969.4|9966.4|371
1655161200000|2022-06-13 23:00:00|9969.9|9967.5|9971.3|9968.9|9973.9|9970.5|9969.8|9967.2|333
1655161500000|2022-06-13 23:05:00|9971.2|9968.8|9969.7|9966.8|9973.1|9970.4|9969.2|9966.3|365
1655161800000|2022-06-13 23:10:00|9969.6|9966.7|9970.9|9968.2|9971.6|9968.4|9968.6|9965.6|330
1655162100000|2022-06-13 23:15:00|9970.6|9968.1|9970.4|9968|9971.5|9968.6|9970.2|9967.3|339
1655162400000|2022-06-13 23:20:00|9970.5|9968.3|9969.9|9967.5|9971.2|9968.5|9969.7|9967.1|323
1655162700000|2022-06-13 23:25:00|9970|9967.6|9969.6|9967.2|9971|9968.1|9969|9966.6|257
1655163000000|2022-06-13 23:30:00|9969.5|9967.1|9970.6|9968.1|9970.8|9968.4|9968.7|9966.3|183
1655163300000|2022-06-13 23:35:00|9970.7|9968.2|9973.3|9970.9|9973.6|9971.2|9970.6|9968.1|719
1655163600000|2022-06-13 23:40:00|9973.4|9971|9976.1|9973.5|9976.2|9973.8|9973.3|9970.9|613
1655163900000|2022-06-13 23:45:00|9976|9973.3|9972|9969.5|9976.6|9973.9|9972|9969.4|510
1655164200000|2022-06-13 23:50:00|9972.1|9969.6|9968.8|9966.4|9972.6|9970.2|9968.4|9965.9|513
1655164500000|2022-06-13 23:55:00|9968.7|9966.3|9968.7|9966.3|9969.2|9966.8|9968.3|9965.9|250
1655164800000|2022-06-14 00:00:00|9968.8|9966.4|9976.7|9974.3|9978.1|9975.7|9968.6|9966.2|501
1655165100000|2022-06-14 00:05:00|9976.9|9974.5|9969.7|9968.2|9978.3|9975.9|9969.7|9967.9|501
1655165400000|2022-06-14 00:10:00|9969.6|9967.3|9968.8|9966.4|9971.4|9969|9966.5|9964.4|807
1655165700000|2022-06-14 00:15:00|9968.7|9966.3|9969.6|9967.2|9973.5|9971.1|9967.6|9965.2|864
1655166000000|2022-06-14 00:20:00|9969.7|9967.3|9963.9|9961.5|9970|9967.6|9963.4|9961.3|664
1655166300000|2022-06-14 00:25:00|9963.3|9961.8|9962.1|9959.7|9964.3|9962.6|9959.9|9957.5|692
1655166600000|2022-06-14 00:30:00|9962.4|9960|9960.8|9959.3|9963|9960.7|9958.7|9956.3|702
1655166900000|2022-06-14 00:35:00|9960.7|9959.2|9960.6|9958.2|9961.6|9959.8|9958.3|9956.1|469
1655167200000|2022-06-14 00:40:00|9960.3|9957.9|9956.6|9954.2|9962.1|9960.1|9956.5|9954.1|530
1655167500000|2022-06-14 00:45:00|9956.5|9954.1|9959.7|9957.3|9959.9|9957.5|9955.5|9953.1|786
1655167800000|2022-06-14 00:50:00|9960|9957.6|9958.2|9955.8|9961|9959.1|9956.5|9954.5|644
1655168100000|2022-06-14 00:55:00|9958.3|9955.9|9958.6|9956.2|9960.2|9958.1|9955.4|9953.4|673
1655168400000|2022-06-14 01:00:00|9958.5|9956.1|9963.1|9960.7|9966.3|9963.9|9956.6|9954.2|655
1655168700000|2022-06-14 01:05:00|9963|9960.6|9963.5|9961.1|9965|9962.6|9961.1|9958.7|559
1655169000000|2022-06-14 01:10:00|9963.6|9961.2|9965.7|9963.3|9966.9|9964.5|9962.7|9960.3|787
1655169300000|2022-06-14 01:15:00|9965.6|9963.2|9968.2|9965.8|9968.9|9966.5|9964.8|9962.4|435
1655169600000|2022-06-14 01:20:00|9967.3|9964.9|9970.2|9967.8|9971.2|9969.1|9965.2|9962.8|870
1655169900000|2022-06-14 01:25:00|9970.3|9967.9|9968.9|9966.5|9970.9|9968.8|9968.8|9966.4|728
1655170200000|2022-06-14 01:30:00|9969.1|9966.7|9969.6|9967.2|9970.2|9967.9|9967|9964.6|774
1655170500000|2022-06-14 01:35:00|9969.5|9967.1|9968|9965.6|9970.3|9968.1|9967|9964.6|854
1655170800000|2022-06-14 01:40:00|9968.2|9965.8|9970.5|9968.1|9971.1|9968.7|9966.9|9964.5|745
1655171100000|2022-06-14 01:45:00|9970.6|9968.2|9973.1|9970.7|9974|9971.6|9969.6|9967.4|819
1655171400000|2022-06-14 01:50:00|9973.2|9970.8|9972.6|9970.2|9973.5|9971.5|9970.9|9968.5|744
1655171700000|2022-06-14 01:55:00|9972.7|9970.3|9973.2|9970.8|9977|9974.9|9972.7|9970.3|738
1655172000000|2022-06-14 02:00:00|9973.4|9971|9973.7|9971.3|9975.1|9972.9|9970.2|9968|726
1655172300000|2022-06-14 02:05:00|9973.6|9971.2|9972.7|9970.3|9975.5|9973.1|9971.8|9969.5|573
1655172600000|2022-06-14 02:10:00|9972.8|9970.4|9976.1|9973.7|9976.3|9974.2|9972.1|9970.2|602
1655172900000|2022-06-14 02:15:00|9976.2|9973.8|9978.2|9975.8|9978.5|9976.1|9975.7|9973.3|381
1655173200000|2022-06-14 02:20:00|9978|9975.6|9975.6|9973.2|9978.8|9976.6|9975|9972.6|422
1655173500000|2022-06-14 02:25:00|9975.7|9973.3|9974|9971.6|9975.7|9973.3|9971.9|9969.5|428
1655173800000|2022-06-14 02:30:00|9975|9972.6|9966|9963.6|9975.2|9972.8|9965.4|9963.4|541
1655174100000|2022-06-14 02:35:00|9966.2|9963.8|9966.1|9964.6|9966.5|9964.7|9962.6|9960.2|511
1655174400000|2022-06-14 02:40:00|9966|9964.5|9967.4|9965|9967.9|9965.5|9964.5|9962.3|408
1655174700000|2022-06-14 02:45:00|9967.5|9965.1|9964.5|9962.1|9967.5|9965.2|9963.2|9961.5|377
1655175000000|2022-06-14 02:50:00|9964.4|9962|9964|9961.6|9965.9|9963.7|9961.5|9959.1|569
1655175300000|2022-06-14 02:55:00|9963.7|9961.3|9962.8|9960.4|9965.8|9963.4|9959.8|9957.4|444
1655175600000|2022-06-14 03:00:00|9963.2|9960.8|9960.3|9957.9|9965.3|9962.9|9958.6|9956.2|630
1655175900000|2022-06-14 03:05:00|9960|9957.6|9960.5|9958.1|9961.4|9959|9957.2|9955.1|774
1655176200000|2022-06-14 03:10:00|9960.6|9958.2|9959.2|9956.8|9963.5|9961.1|9958.3|9955.9|921
1655176500000|2022-06-14 03:15:00|9959.3|9956.9|9956.3|9953.9|9959.9|9957.5|9955.4|9953.3|789
1655176800000|2022-06-14 03:20:00|9956.2|9953.8|9961|9958.6|9962|9960.5|9955.3|9953.7|817
1655177100000|2022-06-14 03:25:00|9961.2|9958.8|9965.5|9963.1|9968.5|9966.1|9959.4|9957|836
1655177400000|2022-06-14 03:30:00|9965.4|9963|9966.2|9963.8|9968.7|9966.5|9964.6|9962.2|777
1655177700000|2022-06-14 03:35:00|9966.3|9963.9|9961.5|9959.1|9967.1|9965.1|9961.2|9958.8|685
1655178000000|2022-06-14 03:40:00|9962.1|9959.7|9960.4|9958.9|9962.1|9959.7|9959.1|9957.1|547
1655178300000|2022-06-14 03:45:00|9960.5|9959|9956.4|9954|9960.7|9959.2|9954.7|9952.9|727
1655178600000|2022-06-14 03:50:00|9956.1|9954.6|9958.2|9956.7|9960.5|9958.7|9955.9|9953.9|619
1655178900000|2022-06-14 03:55:00|9958.1|9956.6|9959.6|9958.1|9961.8|9959.7|9958.1|9956|440
1655179200000|2022-06-14 04:00:00|9959.4|9957.9|9957.3|9954.9|9960|9958.2|9956|9953.6|919
1655179500000|2022-06-14 04:05:00|9957.2|9954.8|9955.6|9953.2|9959.9|9957.9|9953.8|9951.4|844
1655179800000|2022-06-14 04:10:00|9955.5|9953.1|9954.8|9952.4|9956.2|9953.8|9952.5|9950.1|629
1655180100000|2022-06-14 04:15:00|9954.7|9952.3|9954.7|9952.3|9955.1|9952.8|9953|9950.9|469
1655180400000|2022-06-14 04:20:00|9954.6|9952.2|9952|9949.6|9954.9|9952.5|9949.6|9947.2|587
1655180700000|2022-06-14 04:25:00|9951.9|9949.5|9954.9|9952.5|9956.4|9954|9950.3|9948.1|601
1655181000000|2022-06-14 04:30:00|9955|9952.6|9955.8|9953.4|9957.5|9955.3|9954.3|9952.3|567
1655181300000|2022-06-14 04:35:00|9955.7|9953.3|9961.8|9959.4|9963|9960.6|9953.1|9950.7|893
1655181600000|2022-06-14 04:40:00|9961.9|9959.5|9959.2|9957.7|9962.8|9960.4|9956.6|9954.5|640
1655181900000|2022-06-14 04:45:00|9959.6|9957.2|9958.4|9956|9961|9959.2|9956.3|9954.7|541
1655182200000|2022-06-14 04:50:00|9958.5|9956.1|9957.1|9955.6|9960.4|9958.3|9957|9954.9|354
1655182500000|2022-06-14 04:55:00|9957|9955.5|9960.6|9959.1|9961.7|9960.2|9957|9954.9|384
1655182800000|2022-06-14 05:00:00|9960.5|9959|9963|9961.5|9963.3|9961.8|9960.5|9958.8|300
1655183100000|2022-06-14 05:05:00|9963.1|9961.6|9961.1|9958.7|9963.1|9961.6|9958.5|9956.7|353
1655183400000|2022-06-14 05:10:00|9961.2|9958.8|9962.7|9960.3|9965.7|9963.3|9961|9958.7|358
1655183700000|2022-06-14 05:15:00|9962.8|9960.4|9962.3|9959.9|9964|9962|9960.6|9958.2|400
1655184000000|2022-06-14 05:20:00|9962.2|9959.8|9965.1|9963.6|9966.2|9964.2|9961.5|9959.5|358
1655184300000|2022-06-14 05:25:00|9965|9963.5|9969.1|9966.7|9969.2|9967|9964.9|9962.9|314
1655184600000|2022-06-14 05:30:00|9969|9966.6|9966.2|9963.8|9970.1|9968.1|9965.8|9963.4|373
1655184900000|2022-06-14 05:35:00|9966.1|9963.7|9963.2|9960.8|9966.6|9964.2|9962.4|9960.3|394
1655185200000|2022-06-14 05:40:00|9963.1|9960.7|9959.8|9957.4|9963.7|9961.7|9959|9957.1|412
1655185500000|2022-06-14 05:45:00|9959.6|9957.2|9958.6|9956.2|9959.9|9957.9|9955.2|9953.5|441
1655185800000|2022-06-14 05:50:00|9958.7|9956.3|9953.6|9951.2|9960.1|9957.7|9952.2|9949.8|611
1655186100000|2022-06-14 05:55:00|9953.4|9951|9956.6|9954.2|9956.9|9954.5|9950.9|9948.5|708
1655186400000|2022-06-14 06:00:00|9957.2|9954.8|9957.3|9954.9|9958.1|9955.6|9949.3|9946.9|878
1655186700000|2022-06-14 06:05:00|9957.4|9955|9962.3|9960.8|9962.6|9960.9|9957|9954.8|737
1655187000000|2022-06-14 06:10:00|9962.8|9961.3|9958.4|9956.9|9964.2|9962.2|9958.3|9956.4|625
1655187300000|2022-06-14 06:15:00|9958.3|9956.8|9961.3|9958.9|9964.8|9962.9|9958.2|9956.4|556
1655187600000|2022-06-14 06:20:00|9961.2|9958.8|9955.7|9954.2|9964.2|9961.8|9955.7|9953.9|781
1655187900000|2022-06-14 06:25:00|9956|9953.6|9952.8|9951.3|9957.1|9954.7|9950|9947.9|831
1655188200000|2022-06-14 06:30:00|9953.4|9951|9950.7|9949.2|9959|9957|9950.5|9948.7|783
1655188500000|2022-06-14 06:35:00|9950.6|9949.1|9950|9947.6|9953.8|9951.7|9948.7|9946.8|638
1655188800000|2022-06-14 06:40:00|9950.1|9947.7|9947.3|9945.8|9951.3|9949.8|9946.8|9944.9|654
1655189100000|2022-06-14 06:45:00|9947.5|9946|9940.8|9939.3|9947.6|9946.1|9939.5|9937.2|602
1655189400000|2022-06-14 06:50:00|9940.9|9939.4|9939.2|9937.7|9942.2|9940.2|9935|9933.1|541
1655189700000|2022-06-14 06:55:00|9939.3|9937.8|9944.1|9941.7|9944.4|9942.8|9939.3|9937.8|452
1655190000000|2022-06-14 07:00:00|9943.7|9942.2|9932.3|9930.8|9945.2|9943.3|9932|9929.7|815
1655190300000|2022-06-14 07:05:00|9932.6|9931.1|9934.8|9932.4|9938|9936.5|9932.6|9931.1|788
1655190600000|2022-06-14 07:10:00|9934.9|9932.5|9935.7|9934.2|9938|9936.5|9931.6|9929.8|663
1655190900000|2022-06-14 07:15:00|9935.6|9934.1|9930.3|9928.8|9936.4|9934.5|9928.8|9927.3|698
1655191200000|2022-06-14 07:20:00|9930.4|9928.9|9925.6|9924.1|9932.7|9931.2|9921.1|9919.3|971
1655191500000|2022-06-14 07:25:00|9925.8|9924.3|9924.1|9922.6|9929|9927.5|9923.5|9921.4|685
1655191800000|2022-06-14 07:30:00|9924.2|9922.7|9915.9|9914.4|9926.5|9924.7|9915.6|9914.1|714
1655192100000|2022-06-14 07:35:00|9915.8|9914.3|9920.3|9918.8|9921.7|9920.2|9914.6|9913.1|663
1655192400000|2022-06-14 07:40:00|9920.2|9918.7|9915.4|9913.9|9920.2|9918.7|9912.9|9911.4|645
1655192700000|2022-06-14 07:45:00|9915.3|9913.8|9908.8|9907.3|9915.5|9914|9906.9|9904.9|712
1655193000000|2022-06-14 07:50:00|9908.9|9907.4|9902.8|9901.3|9910.8|9909.2|9902.3|9900.8|730
1655193300000|2022-06-14 07:55:00|9902.9|9901.4|9905.4|9903.9|9907.6|9905.7|9902|9900.5|532
1655193600000|2022-06-14 08:00:00|9905.7|9904.2|9908.7|9907.2|9910.2|9908.7|9905.7|9903.9|691
1655193900000|2022-06-14 08:05:00|9908.6|9907.1|9903.7|9901.3|9908.6|9907.1|9902.1|9900.2|604
1655194200000|2022-06-14 08:10:00|9903.9|9901.5|9907.1|9905.6|9909.1|9907.6|9900.9|9899.2|690
1655194500000|2022-06-14 08:15:00|9907|9905.5|9906.8|9905.3|9907.5|9906|9905.4|9903.4|586
1655194800000|2022-06-14 08:20:00|9906.9|9905.4|9891.2|9889.7|9907.8|9906.3|9888.5|9886.6|986
1655195100000|2022-06-14 08:25:00|9891.3|9889.8|9889|9886.6|9895.7|9894.2|9886.9|9885.4|866
1655195400000|2022-06-14 08:30:00|9888.8|9887.3|9876|9874.5|9892|9890.3|9875.5|9873.8|1078
1655195700000|2022-06-14 08:35:00|9875.5|9874|9883.7|9881.3|9892|9890|9874.4|9872.9|1140
1655196000000|2022-06-14 08:40:00|9883.4|9881.9|9881.2|9878.8|9884.2|9882.6|9877.9|9875.5|964
1655196300000|2022-06-14 08:45:00|9881.5|9879.1|9880.2|9877.8|9883|9881.1|9875|9873.5|856
1655196600000|2022-06-14 08:50:00|9879.9|9878.4|9882.3|9880.8|9884.5|9882.8|9879.4|9877.5|698
1655196900000|2022-06-14 08:55:00|9882.2|9880.7|9890.6|9888.2|9890.9|9888.5|9879.6|9877.4|751
1655197200000|2022-06-14 09:00:00|9890.8|9888.4|9894.8|9893.3|9895.5|9893.8|9887.3|9885.3|954
1655197500000|2022-06-14 09:05:00|9895.2|9893.7|9896.7|9895.2|9898.3|9896.4|9892.2|9890.5|718
1655197800000|2022-06-14 09:10:00|9897|9895.5|9901.4|9899.9|9903.2|9901.4|9894.8|9893|740
1655198100000|2022-06-14 09:15:00|9901.9|9900.4|9900.7|9899.2|9906|9904.3|9898.6|9897.1|613
1655198400000|2022-06-14 09:20:00|9900.5|9899|9904.6|9903.1|9908.6|9906.6|9900.1|9898.6|645
1655198700000|2022-06-14 09:25:00|9904.5|9903|9911.4|9909|9914.6|9912.7|9904.5|9903|763
1655199000000|2022-06-14 09:30:00|9911.5|9909.1|9914.9|9912.5|9915.4|9913.3|9909.2|9907.2|668
1655199300000|2022-06-14 09:35:00|9915|9912.6|9916.6|9914.2|9917.1|9915.1|9910.3|9908.5|593
1655199600000|2022-06-14 09:40:00|9916.7|9914.3|9922.2|9920.7|9922.9|9921.4|9915|9913.3|763
1655199900000|2022-06-14 09:45:00|9921.8|9920.3|9923.4|9921.9|9924.7|9923.2|9920.8|9919.3|551
1655200200000|2022-06-14 09:50:00|9923.5|9922|9928.1|9926.6|9929.6|9928|9921.5|9919.8|642
1655200500000|2022-06-14 09:55:00|9928|9926.5|9934.6|9932.2|9936.1|9934.1|9926.7|9925.2|695
1655200800000|2022-06-14 10:00:00|9934.5|9932.1|9935.3|9933.8|9935.8|9934|9932.4|9930.6|694
1655201100000|2022-06-14 10:05:00|9935.7|9933.3|9930.1|9928.6|9936.3|9934.4|9929.9|9928|611
1655201400000|2022-06-14 10:10:00|9930|9928.5|9933.5|9932|9935.8|9934.3|9929.9|9928.4|576
1655201700000|2022-06-14 10:15:00|9933.4|9931.9|9934.3|9932.8|9934.9|9933.2|9929.8|9928.1|596
1655202000000|2022-06-14 10:20:00|9934.2|9932.7|9936.2|9934.7|9936.6|9935.1|9933.1|9931.6|506
1655202300000|2022-06-14 10:25:00|9935.9|9934.4|9937.1|9935.6|9940.6|9938.8|9935.8|9934.3|703
1655202600000|2022-06-14 10:30:00|9937|9935.5|9937.8|9935.4|9940.7|9938.8|9935.7|9933.9|716
1655202900000|2022-06-14 10:35:00|9937.9|9935.5|9939.4|9937|9940.2|9938.6|9936.7|9935|389
1655203200000|2022-06-14 10:40:00|9939.5|9937.1|9936.7|9935.2|9943.2|9941.2|9936.3|9934.8|504
1655203500000|2022-06-14 10:45:00|9936.8|9935.3|9939.2|9937.7|9939.9|9938|9933.6|9932.1|513
1655203800000|2022-06-14 10:50:00|9939.1|9937.6|9940.7|9939.2|9941.2|9939.6|9935.9|9934.1|693
1655204100000|2022-06-14 10:55:00|9940.6|9939.1|9939.5|9938|9945.2|9943.7|9939.4|9937.9|656
1655204400000|2022-06-14 11:00:00|9939.1|9937.6|9937.1|9935.6|9940.6|9939.1|9935.9|9934.4|764
1655204700000|2022-06-14 11:05:00|9937.2|9935.7|9942.2|9940.7|9942.4|9940.9|9937.2|9935.7|486
1655205000000|2022-06-14 11:10:00|9942.3|9940.8|9939.9|9938.4|9944.1|9942.4|9937.3|9935.8|664
1655205300000|2022-06-14 11:15:00|9939.8|9938.3|9940.2|9938.7|9942.4|9940.9|9938.7|9937.2|697
1655205600000|2022-06-14 11:20:00|9940.1|9938.6|9939.1|9937.6|9943.1|9941.6|9937.5|9936|687
1655205900000|2022-06-14 11:25:00|9939.3|9937.8|9937.9|9936.4|9940.9|9939.4|9936.2|9934.7|671
1655206200000|2022-06-14 11:30:00|9938|9936.5|9938.3|9936.8|9938.4|9936.9|9932|9930|658
1655206500000|2022-06-14 11:35:00|9938.1|9936.6|9935.8|9934.3|9940.2|9938.7|9935.6|9934.1|724
1655206800000|2022-06-14 11:40:00|9935.9|9934.4|9935.4|9933.9|9939.6|9938.1|9934.8|9932.9|510
1655207100000|2022-06-14 11:45:00|9935.5|9934|9935.4|9933.9|9936.1|9934.6|9929.4|9927.9|577
1655207400000|2022-06-14 11:50:00|9935.5|9934|9941.2|9939.7|9942.1|9940.6|9935.4|9933.9|613
1655207700000|2022-06-14 11:55:00|9941.4|9939.9|9941.7|9940.2|9942.1|9940.6|9935.6|9934.1|625
1655208000000|2022-06-14 12:00:00|9941.8|9940.3|9940|9938.5|9941.8|9940.3|9934.4|9932.3|911
1655208300000|2022-06-14 12:05:00|9939.7|9938.2|9943.5|9942|9945|9942.9|9934.7|9933.2|882
1655208600000|2022-06-14 12:10:00|9943.2|9941.7|9945.6|9944.1|9948.7|9946.7|9941.6|9940.1|773
1655208900000|2022-06-14 12:15:00|9945.4|9943.9|9951.7|9950.2|9951.8|9950.3|9945.4|9943.9|874
1655209200000|2022-06-14 12:20:00|9951.3|9949.8|9947.4|9945|9951.8|9950.3|9946.1|9944.3|900
1655209500000|2022-06-14 12:25:00|9947.6|9945.2|9946.2|9942.4|9949.3|9947.6|9943.5|9942|775
1655209800000|2022-06-14 12:30:00|9946.1|9941.9|9939.8|9938.3|9946.9|9944.6|9937.3|9935.5|1313
1655210100000|2022-06-14 12:35:00|9939.7|9938.2|9939.1|9937.6|9943.7|9941.9|9938.3|9936.6|983
1655210400000|2022-06-14 12:40:00|9939.2|9937.7|9944.1|9941.7|9945.8|9943.8|9937.9|9935.7|988
1655210700000|2022-06-14 12:45:00|9944|9941.6|9952.5|9951|9953.6|9952|9942.4|9940.9|919
1655211000000|2022-06-14 12:50:00|9952.4|9950.9|9949|9947.5|9955.4|9953.5|9947.1|9945.1|879
1655211300000|2022-06-14 12:55:00|9948.7|9947.2|9951.9|9950.4|9952.2|9950.6|9946.8|9945.3|742
1655211600000|2022-06-14 13:00:00|9952|9950.5|9947.3|9945.8|9952.5|9951|9944.8|9942.9|875
1655211900000|2022-06-14 13:05:00|9947.1|9945.6|9944.6|9943.1|9949.8|9948.3|9943.3|9941.8|897
1655212200000|2022-06-14 13:10:00|9944.7|9943.2|9948.3|9946.8|9951.8|9949.8|9944.6|9943.1|1053
1655212500000|2022-06-14 13:15:00|9948.4|9946.9|9945|9943.5|9948.4|9946.9|9937.9|9935.9|825
1655212800000|2022-06-14 13:20:00|9944.9|9943.4|9945.9|9944.4|9946|9944.5|9937.8|9936.3|761
1655213100000|2022-06-14 13:25:00|9946|9944.5|9947.9|9945.5|9949.2|9947.5|9943|9941.3|796
1655213400000|2022-06-14 13:30:00|9947.8|9945.4|9944|9942.5|9951.6|9950.1|9942.5|9941|1105
1655213700000|2022-06-14 13:35:00|9943.7|9942.2|9945.1|9943.6|9948|9946|9942.3|9940.8|952
1655214000000|2022-06-14 13:40:00|9945.6|9944.1|9945.3|9943.8|9947.6|9945.7|9941.5|9940|841
1655214300000|2022-06-14 13:45:00|9945.4|9943.9|9947.3|9945.8|9948.1|9946.2|9943.3|9941.5|749
1655214600000|2022-06-14 13:50:00|9947.2|9945.7|9946.9|9945.4|9949.9|9948.4|9945.3|9943.6|901
1655214900000|2022-06-14 13:55:00|9947.1|9945.6|9949.6|9948.1|9950.5|9949|9946.3|9944.8|781
1655215200000|2022-06-14 14:00:00|9949.7|9948.2|9950.1|9948.6|9951.3|9949.5|9947.6|9946.1|764
1655215500000|2022-06-14 14:05:00|9949.8|9948.3|9962.5|9961|9963|9961.3|9949.7|9948.2|920
1655215800000|2022-06-14 14:10:00|9962.3|9960.8|9967.9|9966.4|9971.7|9969.9|9962.3|9960.8|1028
1655216100000|2022-06-14 14:15:00|9968|9966.5|9972.4|9970.9|9974.8|9973|9968|9966.1|948
1655216400000|2022-06-14 14:20:00|9972.9|9970.5|9974.1|9972.6|9975.5|9973.7|9972|9970.4|718
1655216700000|2022-06-14 14:25:00|9974.2|9972.7|9988|9986.5|9989.5|9988|9973.2|9971.7|881
1655217000000|2022-06-14 14:30:00|9987.9|9986.4|9989.1|9987.6|9989.8|9988.3|9985|9983.5|998
1655217300000|2022-06-14 14:35:00|9989|9987.5|9993|9991.5|9994.7|9993.2|9987|9985.5|1001
1655217600000|2022-06-14 14:40:00|9993.1|9991.6|9995.3|9993.8|9995.6|9994.1|9989.5|9988|892
1655217900000|2022-06-14 14:45:00|9995.2|9993.7|9991.8|9989.4|9998.1|9996|9986.7|9985.2|1097
1655218200000|2022-06-14 14:50:00|9991.6|9989.2|9998.4|9996.9|9999.3|9997.4|9991.3|9989.1|1041
1655218500000|2022-06-14 14:55:00|9998.3|9996.8|10003.4|10001.9|10003.9|10002.4|9996.4|9994.9|927
1655218800000|2022-06-14 15:00:00|10003.3|10001.8|10004.8|10003.3|10005.3|10003.8|9999.6|9998.1|901
1655219100000|2022-06-14 15:05:00|10004.6|10003.1|10009.3|10006.9|10010.2|10008.7|10002.7|10001.2|976
1655219400000|2022-06-14 15:10:00|10008.9|10007.4|10006.4|10004|10015.8|10014|10004.8|10003.1|908
1655219700000|2022-06-14 15:15:00|10006.5|10004.1|10009.3|10007.8|10011.9|10010.4|10004.5|10002.6|863
1655220000000|2022-06-14 15:20:00|10009.4|10007.9|10001.8|10000.3|10009.7|10008.2|10001.4|9999.3|787
1655220300000|2022-06-14 15:25:00|10001.9|10000.4|9998.6|9997.1|10004.4|10002|9996.5|9994.1|870
1655220600000|2022-06-14 15:30:00|9998.7|9997.2|10000.6|9999.1|10002.8|10001.1|9996.1|9994.2|914
1655220900000|2022-06-14 15:35:00|10000.7|9999.2|10013.1|10011.6|10013.1|10011.6|10000.4|9998.6|737
1655221200000|2022-06-14 15:40:00|10013|10011.5|10021.2|10019.7|10021.4|10019.9|10012.3|10010.8|900
1655221500000|2022-06-14 15:45:00|10021.1|10019.6|10023.4|10021.9|10025.8|10024.2|10018.2|10016.7|938
1655221800000|2022-06-14 15:50:00|10023.5|10022|10018|10016.5|10029.2|10027|10017.9|10016.4|689
1655222100000|2022-06-14 15:55:00|10017.9|10016.4|10018.7|10017.2|10018.8|10017.3|10010.5|10008.6|714
1655222400000|2022-06-14 16:00:00|10018.6|10017.1|10018.3|10016.8|10022.5|10020.7|10016.8|10015.3|916
1655222700000|2022-06-14 16:05:00|10018.4|10016.9|10022.9|10020.5|10023.8|10021.9|10016.9|10015.2|842
1655223000000|2022-06-14 16:10:00|10022.8|10020.4|10023.1|10020.7|10023.9|10022.3|10018.9|10017.2|854
1655223300000|2022-06-14 16:15:00|10023|10020.6|10021.6|10020.1|10024.6|10022.7|10019|10017.3|740
1655223600000|2022-06-14 16:20:00|10021.5|10020|10019.2|10016.8|10024.3|10022.8|10018|10016.5|791
1655223900000|2022-06-14 16:25:00|10018.5|10017|10012.9|10011.4|10019.5|10018|10010.9|10009.4|685
1655224200000|2022-06-14 16:30:00|10012.8|10011.3|10015.1|10013.6|10017.4|10015.9|10012.7|10011.2|693
1655224500000|2022-06-14 16:35:00|10015|10013.5|10018.9|10017.4|10019.1|10017.6|10014.8|10013.3|767
1655224800000|2022-06-14 16:40:00|10018.8|10017.3|10017.8|10016.3|10021.8|10020.3|10017.4|10015.9|728
1655225100000|2022-06-14 16:45:00|10017.9|10016.4|10013.6|10012.1|10019.9|10017.9|10013.5|10011.6|695
1655225400000|2022-06-14 16:50:00|10013.7|10012.2|10019|10017.5|10019.9|10018.4|10013.5|10012|769
1655225700000|2022-06-14 16:55:00|10018.9|10017.4|10027.1|10025.6|10027.7|10026.2|10018.9|10017.1|760
1655226000000|2022-06-14 17:00:00|10027.3|10025.8|10020.1|10018.6|10027.5|10026|10020.1|10018.6|656
1655226300000|2022-06-14 17:05:00|10020.2|10018.7|10017.6|10016.1|10021|10019.5|10015|10013.5|757
1655226600000|2022-06-14 17:10:00|10018|10015.6|10016.5|10015|10018.8|10017.2|10015.7|10014|680
1655226900000|2022-06-14 17:15:00|10016.6|10015.1|10014|10012.5|10016.8|10015.3|10012.1|10010.6|609
1655227200000|2022-06-14 17:20:00|10014.1|10012.6|10013.5|10012|10015|10013.5|10007.5|10005.4|841
1655227500000|2022-06-14 17:25:00|10013.3|10011.8|10012.5|10011|10014.4|10012.8|10007.4|10005.9|763
1655227800000|2022-06-14 17:30:00|10012.6|10011.1|10012.7|10011.2|10016|10014.2|10009.5|10008|692
1655228100000|2022-06-14 17:35:00|10012.8|10011.3|10013.2|10011.7|10014|10011.9|10010.1|10008.5|606
1655228400000|2022-06-14 17:40:00|10013.4|10011.9|10013.4|10011.9|10015.3|10013.8|10012.5|10010.7|574
1655228700000|2022-06-14 17:45:00|10013.5|10012|10015.6|10013.2|10015.9|10014.3|10012.2|10010.7|655
1655229000000|2022-06-14 17:50:00|10015.1|10013.6|10014.5|10013|10015.8|10014.1|10012.9|10011|537
1655229300000|2022-06-14 17:55:00|10014.6|10013.1|10014.6|10013.1|10014.8|10013.3|10011.7|10010|697
1655229600000|2022-06-14 18:00:00|10014.5|10013|10008.8|10007.3|10014.5|10013|10008.6|10007.1|763
1655229900000|2022-06-14 18:05:00|10008.7|10007.2|10002.1|10000.6|10010.6|10008.6|10002|10000.5|629
1655230200000|2022-06-14 18:10:00|10002|10000.5|10010.3|10008.8|10013.1|10011.6|10002|10000.5|448
1655230500000|2022-06-14 18:15:00|10010.4|10008.9|10010.1|10007.7|10011.7|10009.9|10008|10006.5|554
1655230800000|2022-06-14 18:20:00|10010|10007.6|10013|10011.5|10013.1|10011.6|10009.6|10007.5|520
1655231100000|2022-06-14 18:25:00|10013.6|10012.1|10013.8|10012.3|10015.9|10014.4|10010.9|10009.4|605
1655231400000|2022-06-14 18:30:00|10013.9|10012.4|10013.3|10011.8|10014.8|10013.3|10012|10010.3|516
1655231700000|2022-06-14 18:35:00|10013.2|10011.7|10016.2|10014.7|10016.2|10014.7|10012.2|10010.6|443
1655232000000|2022-06-14 18:40:00|10016.1|10014.6|10023.3|10021.8|10024.9|10023|10016.1|10014.3|596
1655232300000|2022-06-14 18:45:00|10023.2|10021.7|10030.3|10027.9|10032.9|10030.9|10018.9|10017.1|714
1655232600000|2022-06-14 18:50:00|10030.2|10027.8|10028|10026.5|10030.6|10028.6|10025.9|10024.4|759
1655232900000|2022-06-14 18:55:00|10027.9|10026.4|10028.5|10027|10029.3|10027.8|10023.9|10022.4|688
1655233200000|2022-06-14 19:00:00|10028.6|10027.1|10030.3|10028.8|10032.4|10030.9|10028.6|10027.1|724
1655233500000|2022-06-14 19:05:00|10030.4|10028.9|10031.4|10029.9|10033.1|10031.2|10029.5|10027.8|466
1655233800000|2022-06-14 19:10:00|10031.5|10030|10033.3|10031.8|10034.1|10032.3|10031|10029.4|406
1655234100000|2022-06-14 19:15:00|10033.2|10031.7|10036.1|10034.6|10036.1|10034.6|10032.7|10031.1|472
1655234400000|2022-06-14 19:20:00|10036|10034.5|10035.5|10033.1|10038.1|10036.3|10032.8|10031|595
1655234700000|2022-06-14 19:25:00|10035.6|10033.2|10027.4|10025|10035.6|10033.7|10026.1|10024.2|710
1655235000000|2022-06-14 19:30:00|10026.7|10025.2|10028.7|10027.2|10029.5|10027.4|10021.9|10020.1|1023
1655235300000|2022-06-14 19:35:00|10028.6|10027.1|10022.3|10019.9|10029.5|10027.3|10020.3|10018.5|808
1655235600000|2022-06-14 19:40:00|10022.4|10020|10025.1|10023.6|10025.4|10023.9|10019.5|10017.6|777
1655235900000|2022-06-14 19:45:00|10025|10023.5|10026.4|10024.9|10029.9|10028|10024.4|10022.4|797
1655236200000|2022-06-14 19:50:00|10026.3|10024.8|10020.7|10018.3|10026.6|10024.8|10019.5|10017.4|875
1655236500000|2022-06-14 19:55:00|10020|10018.5|10019.8|10017.4|10020.6|10018.5|10017.4|10015.3|723
1655236800000|2022-06-14 20:00:00|10019.9|10017.5|10017.4|10015|10020.8|10018.9|10014.2|10011.8|418
1655237100000|2022-06-14 20:05:00|10017.5|10015.1|10014.7|10013.2|10020|10018|10014.6|10013|204
1655237400000|2022-06-14 20:10:00|10014.6|10013.1|10016.3|10014.8|10016.5|10015|10014.4|10012.9|170
1655237700000|2022-06-14 20:15:00|10016.4|10014.9|10017.9|10015.5|10017.9|10015.9|10015.4|10013.5|213
1655238000000|2022-06-14 20:20:00|10017.8|10015.4|10018.7|10017.2|10018.9|10017.4|10017|10015.3|122
1655238300000|2022-06-14 20:25:00|10018.9|10017.4|10020.5|10019|10021.1|10019.3|10018.3|10016.4|165
1655238600000|2022-06-14 20:30:00|10020.4|10018.9|10020.2|10017.8|10020.6|10018.9|10019.5|10017.5|76
1655238900000|2022-06-14 20:35:00|10020.3|10017.9|10015.8|10014.3|10020.8|10018.8|10015.5|10013.6|147
1655239200000|2022-06-14 20:40:00|10015.9|10014.4|10016.3|10013.9|10017.2|10015.2|10015.7|10013.9|122
1655239500000|2022-06-14 20:45:00|10016.2|10013.8|10016.5|10014.1|10017.7|10015.3|10016|10013.6|172
1655239800000|2022-06-14 20:50:00|10016.6|10014.2|10016.6|10014.2|10016.9|10014.8|10015.4|10013.2|181
1655240100000|2022-06-14 20:55:00|10016.5|10014.1|10017.6|10013.9|10018.1|10015.7|10015.9|10011.8|281
1655240400000|2022-06-14 21:00:00|10017.2|10014.2|10010.9|10005.9|10019.1|10014.2|10008.4|10003.4|51
1655240700000|2022-06-14 21:05:00|10025|10020|10025.6|10020.6|10030.1|10025.1|10023.1|10018.1|45
1655241000000|2022-06-14 21:10:00|10022.6|10017.6|10019.1|10014.1|10027.6|10022.6|10016|10011|185
1655241300000|2022-06-14 21:15:00|10019.7|10014.7|10022.7|10017.7|10027.8|10022.8|10011.1|10006.1|156
1655241600000|2022-06-14 21:20:00|10022.1|10017.1|10020.9|10015.9|10025.2|10020.2|10011.7|10006.7|133
1655241900000|2022-06-14 21:25:00|10020.4|10015.4|10025.8|10020.8|10027.6|10022.6|10014.6|10009.6|288
1655242200000|2022-06-14 21:30:00|10022|10017|10018.4|10013.4|10022|10017|10013|10008|334
1655242500000|2022-06-14 21:35:00|10018.6|10013.6|10014.4|10009.4|10023.7|10018.7|10008.1|10003.1|340
1655242800000|2022-06-14 21:40:00|10014.7|10009.7|10020|10015|10025.6|10020.6|10012.1|10007.1|105
1655243100000|2022-06-14 21:45:00|10019.7|10014.7|10019.4|10014.4|10023.5|10018.5|10015.6|10010.6|254
1655243400000|2022-06-14 21:50:00|10019.2|10014.2|10021|10016|10025.7|10020.7|10017.2|10012.2|168
1655243700000|2022-06-14 21:55:00|10020.9|10015.9|10025|10020|10026.1|10021.1|10018.5|10013.5|166
1655244000000|2022-06-14 22:00:00|10025.1|10020.1|10016.2|10011.2|10025.1|10020.1|10013.3|10008.3|839
1655244300000|2022-06-14 22:05:00|10016.3|10011.3|10015.3|10010.3|10018.1|10013.1|10013.3|10008.3|405
1655244600000|2022-06-14 22:10:00|10016.8|10011.8|10017.5|10012.7|10020.2|10015.2|10014|10009|521
1655244900000|2022-06-14 22:15:00|10018.3|10013.3|10022.1|10017.1|10025.2|10020.2|10017|10012|765
1655245200000|2022-06-14 22:20:00|10022.3|10017.3|10021|10016|10024.9|10019.9|10016.5|10011.5|844
1655245500000|2022-06-14 22:25:00|10020.5|10015.5|10020.1|10015.1|10020.5|10015.5|10016.8|10011.8|347
1655245800000|2022-06-14 22:30:00|10020|10015|10015|10010|10020.9|10015.9|10013.4|10008.4|395
1655246100000|2022-06-14 22:35:00|10014.9|10009.9|10014.6|10009.6|10016.7|10011.7|10012.5|10007.5|340
1655246400000|2022-06-14 22:40:00|10014.7|10009.7|10016.5|10011.5|10018.9|10013.9|10014.1|10009.4|329
1655246700000|2022-06-14 22:45:00|10016.6|10011.6|10014.7|10009.7|10017.9|10012.9|10013|10008|417
1655247000000|2022-06-14 22:50:00|10014.9|10009.9|10014.2|10009.2|10016.8|10011.8|10012.8|10007.8|522
1655247300000|2022-06-14 22:55:00|10014|10009|10014.7|10009.7|10016.3|10011.3|10011.7|10006.7|440
1655247600000|2022-06-14 23:00:00|10014.5|10009.5|10008.5|10005.6|10016.9|10011.9|10008.3|10005.6|630
1655247900000|2022-06-14 23:05:00|10008.4|10005.5|10004.4|10002|10008.9|10007.3|10003.9|10001.5|446
1655248200000|2022-06-14 23:10:00|10004.5|10002.1|10000.9|9998.3|10004.9|10002.4|9999.2|9996.8|810
1655248500000|2022-06-14 23:15:00|10001|9998.4|10005.3|10002.9|10005.5|10003.1|10000.2|9996.9|593
1655248800000|2022-06-14 23:20:00|10005.4|10003|10004.9|10002.5|10007.3|10004.9|10003.9|10001.5|241
1655249100000|2022-06-14 23:25:00|10005|10002.6|10003.5|10001.1|10005.9|10003.5|10003.5|10001.1|293
1655249400000|2022-06-14 23:30:00|10003.6|10001.2|10003.3|10000.9|10004.7|10002.3|10002.4|10000|533
1655249700000|2022-06-14 23:35:00|10003.2|10000.8|10001.1|9998.7|10004.3|10001.9|10000.6|9998.2|408
1655250000000|2022-06-14 23:40:00|10001.2|9998.8|10000.3|9997.9|10001.8|9999.4|10000.1|9997.7|344
1655250300000|2022-06-14 23:45:00|10000.4|9998|9996.6|9994.2|10000.4|9998|9994.5|9991.9|414
1655250600000|2022-06-14 23:50:00|9996.5|9994.1|9998.6|9996.2|9999.3|9997|9996.5|9994.1|354
1655250900000|2022-06-14 23:55:00|9998.7|9996.3|9996.4|9994|9998.7|9996.3|9995.1|9992.7|393
1655251200000|2022-06-15 00:00:00|9996.2|9994.7|9995.4|9993|9996.3|9994.7|9990.3|9987.9|973
1655251500000|2022-06-15 00:05:00|9995.5|9993.1|9996.8|9994.4|10000.2|9998|9995.2|9992.9|842
1655251800000|2022-06-15 00:10:00|9996.5|9995|10001|9999.5|10002.5|10000.7|9996.5|9994.6|789
1655252100000|2022-06-15 00:15:00|10001.1|9999.6|9999.6|9997.2|10005.3|10003.4|9999|9997.1|852
1655252400000|2022-06-15 00:20:00|9999.5|9997.1|10003.6|10001.2|10008|10005.6|9999|9997.1|970
1655252700000|2022-06-15 00:25:00|10003.7|10001.3|10003.1|10000.7|10006.1|10003.7|10001|9998.6|785
1655253000000|2022-06-15 00:30:00|10003.2|10000.8|10000|9997.6|10005.1|10002.7|9999.9|9997.5|648
1655253300000|2022-06-15 00:35:00|9999.9|9997.5|10001.5|10000|10003.4|10001|9999.8|9997.4|624
1655253600000|2022-06-15 00:40:00|10001.4|9999.9|10002.9|10001.4|10003.3|10001.8|10000.1|9998.2|457
1655253900000|2022-06-15 00:45:00|10003|10001.5|10001.5|9999.1|10005|10003|9997.6|9995.4|675
1655254200000|2022-06-15 00:50:00|10001.4|9999|10000.9|9998.5|10002.1|9999.7|9996.8|9995|1044
1655254500000|2022-06-15 00:55:00|10000.8|9998.4|9997.9|9995.5|10001.7|9999.3|9997.2|9995.2|883
1655254800000|2022-06-15 01:00:00|9997.8|9995.4|9999.8|9997.4|10000.4|9998.4|9997.5|9995.2|827
1655255100000|2022-06-15 01:05:00|9999.7|9997.3|9999|9996.6|10002.3|9999.9|9997.3|9995|598
1655255400000|2022-06-15 01:10:00|9998.9|9996.5|9995.4|9993|10001.1|9998.7|9995|9992.6|699
1655255700000|2022-06-15 01:15:00|9995.5|9993.1|9997.7|9995.3|9998.9|9996.5|9994.9|9992.5|505
1655256000000|2022-06-15 01:20:00|9997.6|9995.2|9992.7|9990.3|9997.8|9995.4|9992.7|9990.3|526
1655256300000|2022-06-15 01:25:00|9992.6|9990.2|9989.1|9986.7|9993|9990.6|9987.9|9985.5|521
1655256600000|2022-06-15 01:30:00|9989|9986.6|9994.4|9992|9995.3|9992.9|9989|9986.6|705
1655256900000|2022-06-15 01:35:00|9994.3|9991.9|9990.8|9989.3|9995.3|9993.4|9989.3|9987.1|764
1655257200000|2022-06-15 01:40:00|9990.9|9989.4|9992.9|9990.5|9993.8|9991.4|9988.2|9986.4|558
1655257500000|2022-06-15 01:45:00|9993.1|9990.7|9992.9|9990.5|9994.6|9992.2|9992.2|9990.3|681
1655257800000|2022-06-15 01:50:00|9993|9990.6|9995.1|9993.6|9997.3|9994.9|9992.5|9990.1|806
1655258100000|2022-06-15 01:55:00|9995|9993.5|9994.2|9991.8|9997.6|9995.5|9993.9|9991.5|518
1655258400000|2022-06-15 02:00:00|9994.1|9991.7|9992.8|9990.4|9995.9|9993.5|9991.8|9989.4|401
1655258700000|2022-06-15 02:05:00|9993.2|9990.8|9992.9|9990.5|9997.3|9994.9|9992.9|9990.5|306
1655259000000|2022-06-15 02:10:00|9992.8|9990.4|9993.8|9991.4|9995.4|9993|9992|9989.6|369
1655259300000|2022-06-15 02:15:00|9993.7|9991.3|9991.2|9988.8|9993.9|9991.5|9990.1|9987.7|346
1655259600000|2022-06-15 02:20:00|9991.1|9988.7|9990.3|9987.9|9992.2|9989.8|9989.2|9986.8|534
1655259900000|2022-06-15 02:25:00|9990.4|9988|9991.3|9988.9|9991.9|9990|9989|9986.6|739
1655260200000|2022-06-15 02:30:00|9991.8|9989.4|9991.6|9989.2|9992.1|9989.7|9987.9|9985.6|835
1655260500000|2022-06-15 02:35:00|9991.5|9989.1|9989.5|9987.1|9991.6|9989.2|9988.3|9986.2|588
1655260800000|2022-06-15 02:40:00|9989.4|9987|9989.1|9987.6|9990.6|9988.6|9987.3|9985|800
1655261100000|2022-06-15 02:45:00|9989.3|9987.8|9990.3|9987.9|9991.9|9989.5|9988.8|9987.1|351
1655261400000|2022-06-15 02:50:00|9990.5|9988.1|9991.6|9989.2|9993.1|9991.2|9989.5|9987.4|387
1655261700000|2022-06-15 02:55:00|9991.7|9989.3|9989.4|9987|9992.5|9990.1|9988|9986|529
1655262000000|2022-06-15 03:00:00|9989.5|9987.1|9990.6|9988.2|9991.2|9988.8|9988.9|9986.5|207
1655262300000|2022-06-15 03:05:00|9990.4|9988|9988.5|9986.1|9991.2|9988.8|9988.2|9985.8|187
1655262600000|2022-06-15 03:10:00|9988.6|9986.2|9989.6|9987.2|9990.1|9987.7|9988.6|9986.2|187
1655262900000|2022-06-15 03:15:00|9989.7|9987.3|9990.5|9988.1|9992.3|9989.9|9989.1|9986.7|290
1655263200000|2022-06-15 03:20:00|9990.4|9988|9991.9|9989.5|9992.1|9989.7|9989.3|9987.3|301
1655263500000|2022-06-15 03:25:00|9991.8|9989.4|9990.4|9988|9993.2|9990.8|9989.6|9987.2|269
1655263800000|2022-06-15 03:30:00|9990.2|9987.8|9994.5|9992.1|9994.7|9992.3|9990.1|9987.7|435
1655264100000|2022-06-15 03:35:00|9994.6|9992.2|9995.3|9993.8|9996.8|9994.9|9994|9991.7|545
1655264400000|2022-06-15 03:40:00|9995.4|9993.9|9995|9993.5|9996.1|9994.4|9994|9992.2|486
1655264700000|2022-06-15 03:45:00|9995.1|9993.6|9993.1|9991.6|9995.4|9993.8|9992.9|9991.2|707
1655265000000|2022-06-15 03:50:00|9993|9991.5|9992.4|9990.9|9993.8|9991.7|9992.1|9990.3|950
1655265300000|2022-06-15 03:55:00|9992.5|9991|9995.3|9992.9|9995.5|9993.6|9991.7|9990.2|462
1655265600000|2022-06-15 04:00:00|9995.2|9992.8|9995.7|9993.3|9996.7|9994.3|9994.1|9991.7|282
1655265900000|2022-06-15 04:05:00|9995.8|9993.4|9999.9|9997.5|9999.9|9997.5|9995.4|9993|281
1655266200000|2022-06-15 04:10:00|9999.8|9997.4|9998.7|9997.2|10000.6|9998.2|9998.4|9996.2|265
1655266500000|2022-06-15 04:15:00|9998.6|9997.1|9997.4|9995.9|9998.8|9997.2|9997.1|9995.3|470
1655266800000|2022-06-15 04:20:00|9997.5|9996|10000.7|9998.3|10001.3|9999.6|9997.5|9995.5|538
1655267100000|2022-06-15 04:25:00|10000.6|9998.2|10003.2|10000.8|10003.6|10001.2|9998.5|9996.4|399
1655267400000|2022-06-15 04:30:00|10003.1|10000.7|10006|10003.6|10006.1|10004.1|10002.3|9999.9|274
1655267700000|2022-06-15 04:35:00|10005.9|10003.5|10005.3|10002.9|10007.2|10004.9|10004.4|10002.4|256
1655268000000|2022-06-15 04:40:00|10005.4|10003|10006.6|10004.2|10007.7|10005.7|10004.7|10002.4|238
1655268300000|2022-06-15 04:45:00|10006.5|10004.1|10004|10001.6|10008.6|10006.6|10004|10001.6|580
1655268600000|2022-06-15 04:50:00|10004.1|10001.7|10005.4|10003.9|10007.2|10004.9|10003.3|10000.9|497
1655268900000|2022-06-15 04:55:00|10005.3|10003.8|10009.2|10007.7|10010.5|10008.4|10004.4|10002.4|623
1655269200000|2022-06-15 05:00:00|10009.1|10007.6|10010.1|10007.7|10011|10008.9|10007.2|10005.7|566
1655269500000|2022-06-15 05:05:00|10010|10007.6|10006.4|10004|10011.2|10009.6|10005.8|10003.8|381
1655269800000|2022-06-15 05:10:00|10006.3|10003.9|10005.7|10004.2|10006.8|10004.6|10003.8|10001.4|703
1655270100000|2022-06-15 05:15:00|10005.6|10004.1|10009.3|10006.9|10009.3|10007.5|10005.5|10003.6|481
1655270400000|2022-06-15 05:20:00|10009.2|10006.8|10009.1|10006.7|10009.8|10008|10006.9|10004.6|559
1655270700000|2022-06-15 05:25:00|10009.2|10006.8|10004.8|10002.4|10011.2|10009.1|10004|10001.9|464
1655271000000|2022-06-15 05:30:00|10004.9|10002.5|10018|10015.6|10021.1|10018.1|9998.7|9996.3|1047
1655271300000|2022-06-15 05:35:00|10017.9|10015.5|10011|10008.6|10021|10018.5|10008.8|10006|886
1655271600000|2022-06-15 05:40:00|10011.2|10008.8|10005.3|10002.9|10014.1|10011.7|10005.2|10002.8|745
1655271900000|2022-06-15 05:45:00|10005.4|10003|10007.6|10005.2|10009.7|10007.3|10004.4|10002|816
1655272200000|2022-06-15 05:50:00|10007.5|10005.1|10002.6|10000.2|10007.6|10005.7|10001.8|9999.4|775
1655272500000|2022-06-15 05:55:00|10002.7|10000.3|10005.5|10003.1|10006.4|10004|9999.9|9997.9|802
1655272800000|2022-06-15 06:00:00|10005.6|10003.2|10003.6|10001.2|10007.1|10004.7|9998.9|9997.1|954
1655273100000|2022-06-15 06:05:00|10003.7|10001.3|10004|10002.5|10006.6|10004.5|10000.5|9998.8|750
1655273400000|2022-06-15 06:10:00|10003.9|10002.4|10004.8|10002.4|10005.1|10003.6|10000.2|9998.3|809
1655273700000|2022-06-15 06:15:00|10004.7|10002.3|10003.5|10002|10006.2|10004.3|9999.4|9997.4|757
1655274000000|2022-06-15 06:20:00|10003.4|10001.9|9993.8|9992.3|10003.4|10001.9|9991.1|9988.8|933
1655274300000|2022-06-15 06:25:00|9993.9|9992.4|9987.7|9985.3|9996.2|9994|9983.6|9981.6|1089
1655274600000|2022-06-15 06:30:00|9987.5|9985.1|9974.4|9972.9|9996.5|9994.1|9974.4|9972.9|936
1655274900000|2022-06-15 06:35:00|9974.5|9973|9981.6|9979.2|9982.2|9979.8|9972.8|9970.8|737
1655275200000|2022-06-15 06:40:00|9981.7|9979.3|9982.5|9980.1|9984.8|9982.4|9980.6|9978.8|592
1655275500000|2022-06-15 06:45:00|9982.1|9980.6|9985.8|9984.3|9987.9|9985.9|9982.1|9980.6|580
1655275800000|2022-06-15 06:50:00|9985.9|9984.4|9984.5|9983|9988.1|9986.1|9981.8|9980.3|586
1655276100000|2022-06-15 06:55:00|9984.4|9982.9|9983.7|9982.2|9986.2|9984|9980.4|9978.9|513
1655276400000|2022-06-15 07:00:00|9983.6|9982.1|9991|9989.5|9993.3|9991.4|9983.6|9982.1|879
1655276700000|2022-06-15 07:05:00|9991.3|9989.8|9992.5|9991|9995.2|9993.2|9989.8|9988.3|696
1655277000000|2022-06-15 07:10:00|9992.2|9990.7|9990.5|9988.1|9993.2|9991.7|9988.8|9987.1|621
1655277300000|2022-06-15 07:15:00|9990|9988.5|9990.1|9988.6|9993.5|9992|9986.8|9985.2|742
1655277600000|2022-06-15 07:20:00|9990|9988.5|9989.2|9987.7|9993.3|9991.6|9987.1|9985.2|886
1655277900000|2022-06-15 07:25:00|9989.4|9987.9|9990.4|9988.9|9995.9|9994.1|9988.2|9986.7|657
1655278200000|2022-06-15 07:30:00|9990.3|9988.8|9981.5|9979.1|9992.2|9990.4|9980|9977.9|723
1655278500000|2022-06-15 07:35:00|9981.1|9979.6|9987|9985.5|9988.3|9986.8|9980|9978.2|764
1655278800000|2022-06-15 07:40:00|9986.9|9985.4|9981|9979.5|9987.2|9985.6|9977.1|9975.1|755
1655279100000|2022-06-15 07:45:00|9980.9|9979.4|9992.4|9990|9999.9|9997.5|9980.9|9979.4|1281
1655279400000|2022-06-15 07:50:00|9992.5|9990.1|9984.5|9982.1|9992.9|9990.5|9984.2|9981.8|931
1655279700000|2022-06-15 07:55:00|9984.4|9982|9991.5|9989.1|9994.2|9992|9984.4|9982|719
1655280000000|2022-06-15 08:00:00|9991.6|9989.2|9989.4|9987|9992.8|9990.4|9982.7|9981.1|859
1655280300000|2022-06-15 08:05:00|9989.3|9986.9|9985.3|9982.9|9989.5|9987.5|9982.2|9980.1|1123
1655280600000|2022-06-15 08:10:00|9985.2|9982.8|9981|9978.6|9987.8|9985.4|9979|9977.1|908
1655280900000|2022-06-15 08:15:00|9980.5|9979|9980.7|9978.3|9982.6|9980.7|9977.5|9975.2|913
1655281200000|2022-06-15 08:20:00|9980.9|9978.5|9985.6|9983.2|9987.2|9984.8|9976.4|9974.4|775
1655281500000|2022-06-15 08:25:00|9985.5|9983.1|9984.3|9982.8|9989.5|9987.7|9983.5|9981.4|924
1655281800000|2022-06-15 08:30:00|9984.4|9982.9|9987.6|9986.1|9990.9|9988.5|9981.6|9979.4|805
1655282100000|2022-06-15 08:35:00|9987.7|9986.2|9985.7|9983.3|9990.8|9988.6|9979.8|9977.7|796
1655282400000|2022-06-15 08:40:00|9985.6|9983.2|9973.5|9971.1|9985.7|9983.5|9973.5|9971.1|857
1655282700000|2022-06-15 08:45:00|9973.9|9971.5|9978.8|9976.4|9979.3|9977.4|9972.4|9970.4|855
1655283000000|2022-06-15 08:50:00|9978.9|9976.5|9977.2|9974.8|9983.1|9981.3|9976.7|9974.6|843
1655283300000|2022-06-15 08:55:00|9977.1|9974.7|9972.7|9970.3|9977.6|9975.4|9972.3|9970.2|636
1655283600000|2022-06-15 09:00:00|9972.9|9970.5|9975.6|9973.2|9978.2|9975.8|9972.8|9970.4|838
1655283900000|2022-06-15 09:05:00|9975.5|9973.1|9970.7|9969.2|9975.6|9973.4|9970|9968.1|790
1655284200000|2022-06-15 09:10:00|9970.8|9969.3|9965.8|9963.4|9973.3|9970.9|9962.4|9960.1|739
1655284500000|2022-06-15 09:15:00|9965.7|9963.3|9975.7|9973.3|9978|9976.2|9965.3|9962.9|677
1655284800000|2022-06-15 09:20:00|9975.8|9973.4|9978.6|9976.2|9981.4|9979.5|9972.6|9970.7|590
1655285100000|2022-06-15 09:25:00|9978.5|9976.1|9982.2|9979.8|9982.8|9980.6|9975.9|9973.5|482
1655285400000|2022-06-15 09:30:00|9982|9979.6|9978.9|9976.5|9984|9982.1|9977.9|9975.5|735
1655285700000|2022-06-15 09:35:00|9979|9976.6|9979.3|9976.9|9983|9980.6|9978.7|9976.3|663
1655286000000|2022-06-15 09:40:00|9979.1|9976.7|9976.4|9974|9982|9979.6|9972.4|9970|770
1655286300000|2022-06-15 09:45:00|9976.5|9974.1|9975.7|9973.3|9980.1|9977.7|9972.7|9970.6|768
1655286600000|2022-06-15 09:50:00|9975.8|9973.4|9973|9970.6|9976|9974.1|9970.3|9968.7|734
1655286900000|2022-06-15 09:55:00|9972.9|9970.5|9968.8|9967.3|9975.3|9973.1|9968.5|9966.4|564
1655287200000|2022-06-15 10:00:00|9969.1|9967.6|9974.4|9972|9975|9973.3|9969.1|9967.4|678
1655287500000|2022-06-15 10:05:00|9974.5|9972.1|9973.8|9971.4|9978.2|9975.8|9971.2|9969.3|668
1655287800000|2022-06-15 10:10:00|9973.7|9971.3|9977.7|9975.3|9978.1|9975.7|9972.3|9969.9|571
1655288100000|2022-06-15 10:15:00|9977.6|9975.2|9975.6|9974.1|9977.8|9975.7|9972.6|9970.7|595
1655288400000|2022-06-15 10:20:00|9975.7|9974.2|9979.8|9977.4|9983.3|9981.4|9974.7|9972.4|641
1655288700000|2022-06-15 10:25:00|9979.1|9977.6|9978.2|9975.8|9983.3|9981.6|9978.1|9975.7|603
1655289000000|2022-06-15 10:30:00|9978.1|9975.7|9986.8|9984.4|9986.8|9985|9976.1|9974.5|647
1655289300000|2022-06-15 10:35:00|9986.9|9984.5|9979.9|9978.4|9986.9|9984.7|9978.4|9976.5|712
1655289600000|2022-06-15 10:40:00|9979.6|9977.2|9981.6|9979.2|9983.4|9981.5|9978.5|9976.6|608
1655289900000|2022-06-15 10:45:00|9981.7|9979.3|9983.1|9981.6|9983.4|9981.7|9980.1|9977.7|631
1655290200000|2022-06-15 10:50:00|9983|9981.5|9986.2|9984.7|9986.9|9985.2|9981.5|9979.6|582
1655290500000|2022-06-15 10:55:00|9986.3|9984.8|9989.7|9987.3|9989.7|9988.2|9982.9|9981.4|598
1655290800000|2022-06-15 11:00:00|9989.4|9987|9987.9|9986.4|9993.5|9991.2|9986.5|9984.6|658
1655291100000|2022-06-15 11:05:00|9988|9986.5|9987.3|9984.9|9988.3|9986.8|9983.3|9981.1|729
1655291400000|2022-06-15 11:10:00|9987.4|9985|9982.9|9981.4|9987.7|9985.6|9982.5|9980.7|728
1655291700000|2022-06-15 11:15:00|9983|9981.5|9978|9976.5|9983.9|9982|9977.8|9976.3|691
1655292000000|2022-06-15 11:20:00|9977.9|9976.4|9978.5|9977|9981.5|9979.7|9975|9973|743
1655292300000|2022-06-15 11:25:00|9979|9976.6|9980.3|9977.9|9983.2|9981.4|9977.2|9975|587
1655292600000|2022-06-15 11:30:00|9980.2|9977.8|9981.7|9979.3|9982.2|9980.4|9976.8|9975.2|567
1655292900000|2022-06-15 11:35:00|9981.6|9979.2|9983.8|9981.4|9985.5|9983.6|9979.2|9977.7|497
1655293200000|2022-06-15 11:40:00|9983.9|9981.5|9985.6|9983.2|9987|9984.7|9981.2|9979|704
1655293500000|2022-06-15 11:45:00|9985.7|9983.3|9992.2|9990.7|9992.2|9990.7|9983.7|9981.7|644
1655293800000|2022-06-15 11:50:00|9992.3|9990.8|9993.4|9991.9|9995.1|9993.6|9990.2|9988.7|752
1655294100000|2022-06-15 11:55:00|9993.5|9992|9993.6|9992.1|9995.4|9993.9|9990.8|9989.3|590
1655294400000|2022-06-15 12:00:00|9994.1|9991.7|9995.2|9993.7|9996.9|9995.1|9991|9989.3|678
1655294700000|2022-06-15 12:05:00|9995.1|9993.6|9999.5|9998|10001.3|9999.8|9994.1|9992.4|615
1655295000000|2022-06-15 12:10:00|9999.4|9997.9|10004.4|10002.9|10009.5|10007.1|9995.6|9994.1|1258
1655295300000|2022-06-15 12:15:00|10004.8|10002.4|10005.5|10003.1|10010.4|10008.3|10000.6|9998.6|1153
1655295600000|2022-06-15 12:20:00|10005.7|10003.3|10003|10001.5|10007.8|10005.4|10000.6|9998.8|898
1655295900000|2022-06-15 12:25:00|10003.1|10001.6|10001.9|9997.1|10006.8|10004.4|9994.9|9989.9|987
1655296200000|2022-06-15 12:30:00|10003.2|9998.2|9988.5|9986.1|10003.8|9999.8|9983.4|9978.4|1533
1655296500000|2022-06-15 12:35:00|9988.6|9986.2|9993.6|9991.2|9993.9|9991.7|9985.9|9983.7|903
1655296800000|2022-06-15 12:40:00|9993.4|9991|9985.9|9984.4|9994.9|9992.5|9985.9|9984.4|832
1655297100000|2022-06-15 12:45:00|9986|9984.5|9994|9991.6|9997.7|9995.7|9984.3|9982.3|919
1655297400000|2022-06-15 12:50:00|9993.9|9991.5|10002.4|10000.9|10003.3|10001.8|9993.2|9991.3|1048
1655297700000|2022-06-15 12:55:00|10002.3|10000.8|10006.6|10004.2|10010.9|10009|10002.3|10000.8|1215
1655298000000|2022-06-15 13:00:00|10006.7|10004.3|10007.4|10005.9|10009.2|10007.4|10002.7|10000.9|974
1655298300000|2022-06-15 13:05:00|10007.7|10006.2|10008.2|10006.7|10010.1|10008.5|10003.5|10002|861
1655298600000|2022-06-15 13:10:00|10008.4|10006.9|10012.6|10011.1|10013.1|10011.6|10006.8|10004.9|989
1655298900000|2022-06-15 13:15:00|10012.7|10011.2|10008.3|10006.8|10012.8|10011.2|10007.2|10005.7|846
1655299200000|2022-06-15 13:20:00|10008.2|10006.7|10014.6|10013.1|10019.2|10017.5|10008.2|10006.3|951
1655299500000|2022-06-15 13:25:00|10014.5|10013|10017.1|10014.7|10019.9|10018.4|10013.1|10011.1|862
1655299800000|2022-06-15 13:30:00|10016.7|10015.2|10019.3|10017.8|10022|10020|10010.7|10008.9|957
1655300100000|2022-06-15 13:35:00|10019.2|10017.7|10021.4|10019.9|10022.2|10020.2|10015.2|10013.1|1125
1655300400000|2022-06-15 13:40:00|10021.2|10019.7|10019.6|10017.2|10021.7|10019.8|10016.7|10015.2|822
1655300700000|2022-06-15 13:45:00|10019.4|10017|10016.5|10015|10020.1|10018.4|10013.3|10011.8|805
1655301000000|2022-06-15 13:50:00|10016.4|10014.9|10010|10008.5|10018|10015.6|10007.7|10005.3|751
1655301300000|2022-06-15 13:55:00|10010.7|10008.3|10000.5|9998.1|10010.7|10008.8|10000|9997.7|655
1655301600000|2022-06-15 14:00:00|10000.1|9998.6|10001.9|10000.4|10004.2|10002.7|9998.4|9996.8|672
1655301900000|2022-06-15 14:05:00|10001.7|10000.2|10007.3|10005.8|10007.8|10006|9997.3|9995.6|875
1655302200000|2022-06-15 14:10:00|10007.2|10005.7|10000.9|9999.4|10007.7|10006.2|9998.9|9997.2|920
1655302500000|2022-06-15 14:15:00|10001|9999.5|10000.5|9999|10003|10001.3|9998.7|9997.1|826
1655302800000|2022-06-15 14:20:00|10000.7|9999.2|10001.6|10000.1|10006.2|10004.7|9998.6|9997.1|645
1655303100000|2022-06-15 14:25:00|10001.5|10000|9998.2|9995.8|10003.1|10001.2|9997.8|9995.8|668
1655303400000|2022-06-15 14:30:00|9998.3|9995.9|9996.5|9995|9999|9997.5|9993.7|9991.7|710
1655303700000|2022-06-15 14:35:00|9996.6|9995.1|9997.9|9996.4|9999.2|9997.7|9993|9991.5|592
1655304000000|2022-06-15 14:40:00|9998|9996.5|10000.3|9998.8|10003.3|10001.3|9997.6|9996.1|801
1655304300000|2022-06-15 14:45:00|10000.2|9998.7|9993.6|9992.1|10000.3|9998.8|9991.8|9990.3|727
1655304600000|2022-06-15 14:50:00|9993.7|9992.2|10005.6|10004.1|10007.5|10006|9993.7|9992.1|927
1655304900000|2022-06-15 14:55:00|10005.8|10004.3|10009|10007.5|10009.4|10007.9|10003.1|10001.6|756
1655305200000|2022-06-15 15:00:00|10008.9|10007.4|10010.4|10008.9|10013.5|10012|10007.6|10005.6|812
1655305500000|2022-06-15 15:05:00|10010.1|10008.6|10012.8|10011.3|10013.3|10011.8|10009.4|10007.6|561
1655305800000|2022-06-15 15:10:00|10012.7|10011.2|10020|10018.5|10020.1|10018.6|10012|10010.5|659
1655306100000|2022-06-15 15:15:00|10020.1|10018.6|10016.6|10015.1|10020.7|10019.2|10016.3|10014.8|613
1655306400000|2022-06-15 15:20:00|10016.1|10014.6|10012.6|10011.1|10017.5|10015.7|10011.4|10009.9|559
1655306700000|2022-06-15 15:25:00|10012.5|10011|10005.1|10003.6|10012.5|10011|10004.1|10002.6|701
1655307000000|2022-06-15 15:30:00|10004.9|10003.4|10010.5|10009|10011.7|10010.2|10004.9|10003.4|598
1655307300000|2022-06-15 15:35:00|10010.6|10009.1|10008.8|10007.3|10011.1|10009.6|10005.3|10003.8|621
1655307600000|2022-06-15 15:40:00|10008.7|10007.2|10013.1|10010.7|10013.1|10010.7|10004.4|10002.7|608
1655307900000|2022-06-15 15:45:00|10012.5|10011|10016.3|10014.8|10016.4|10014.9|10009.3|10007.6|602
1655308200000|2022-06-15 15:50:00|10016.1|10014.6|10014.5|10013|10016.6|10015.1|10012.2|10010.7|522
1655308500000|2022-06-15 15:55:00|10014.6|10013.1|10023.7|10022.2|10024.5|10023|10014.6|10013.1|551
1655308800000|2022-06-15 16:00:00|10023.8|10022.3|10021.2|10019.7|10023.8|10022.3|10019.2|10017.6|626
1655309100000|2022-06-15 16:05:00|10021.5|10020|10026|10024.5|10027.5|10026|10020.3|10018.4|629
1655309400000|2022-06-15 16:10:00|10025.9|10024.4|10021.8|10020.3|10026.1|10024.6|10021.4|10019.9|569
1655309700000|2022-06-15 16:15:00|10021.9|10020.4|10024|10022.5|10025|10023.5|10019.4|10017.8|660
1655310000000|2022-06-15 16:20:00|10023.9|10022.4|10023.9|10022.4|10025|10023.3|10022.2|10020.7|460
1655310300000|2022-06-15 16:25:00|10024|10022.5|10025.8|10024.3|10026.3|10024.8|10023.7|10021.9|528
1655310600000|2022-06-15 16:30:00|10025.6|10024.1|10024.7|10023.2|10025.6|10024.1|10022.4|10020.9|445
1655310900000|2022-06-15 16:35:00|10024.6|10023.1|10025.8|10024.3|10028|10026.5|10024.6|10023.1|565
1655311200000|2022-06-15 16:40:00|10025.9|10024.4|10027.8|10026.3|10028.3|10026.8|10025.8|10024.3|542
1655311500000|2022-06-15 16:45:00|10027.7|10026.2|10027.6|10026.1|10028.3|10026.8|10026|10024.5|552
1655311800000|2022-06-15 16:50:00|10027.7|10026.2|10029.1|10027.6|10029.7|10028.2|10027.6|10026.1|453
1655312100000|2022-06-15 16:55:00|10028.9|10027.4|10030|10028.5|10031.1|10029.6|10028.4|10026.9|586
1655312400000|2022-06-15 17:00:00|10029.9|10028.4|10028.3|10026.8|10030.6|10029.1|10026.8|10025.3|615
1655312700000|2022-06-15 17:05:00|10028.2|10026.7|10028.5|10027|10029.4|10027.9|10027.7|10026.2|501
1655313000000|2022-06-15 17:10:00|10028.6|10027.1|10027.2|10025.7|10028.9|10027.1|10025.2|10023.7|528
1655313300000|2022-06-15 17:15:00|10027.3|10025.8|10027.2|10025.7|10029|10027.5|10024.9|10023.1|489
1655313600000|2022-06-15 17:20:00|10027.1|10025.6|10025.3|10023.8|10028.5|10026.4|10024.3|10022.8|466
1655313900000|2022-06-15 17:25:00|10025.2|10023.7|10023.1|10021.6|10025.3|10023.8|10022.2|10020.4|494
1655314200000|2022-06-15 17:30:00|10023.2|10021.7|10023.1|10021.6|10023.6|10022.1|10021.6|10019.9|502
1655314500000|2022-06-15 17:35:00|10023.4|10021|10021.2|10019.7|10024.5|10022.7|10020.7|10018.8|468
1655314800000|2022-06-15 17:40:00|10021.3|10019.8|10019.6|10018.1|10022.3|10020.6|10019.4|10017.6|459
1655315100000|2022-06-15 17:45:00|10019.7|10018.2|10015.2|10012.8|10019.7|10018.2|10014.5|10012.8|472
1655315400000|2022-06-15 17:50:00|10015.3|10012.9|10010.8|10008.4|10015.6|10013.4|10008.2|10005.8|647
1655315700000|2022-06-15 17:55:00|10010.7|10008.3|10014|10009|10018.4|10013.4|10005.8|10003.4|1063
1655316000000|2022-06-15 18:00:00|10012.7|10007.7|10048.6|10045.2|10049.9|10047.5|9992.6|9987.6|2186
1655316300000|2022-06-15 18:05:00|10048.9|10046.3|10040.1|10037.7|10051.1|10048.7|10038.4|10036|1903
1655316600000|2022-06-15 18:10:00|10040|10037.6|10040.6|10038.2|10048.1|10045.7|10034|10031.6|1751
1655316900000|2022-06-15 18:15:00|10040.5|10038.1|10032.8|10030.1|10048.4|10046|10016.5|10013.7|2015
1655317200000|2022-06-15 18:20:00|10033|10030.2|10034.2|10031.8|10039.6|10037.2|10026.5|10024.1|1567
1655317500000|2022-06-15 18:25:00|10034.1|10031.6|10031|10028.5|10035.8|10032.9|10026.3|10023.9|1949
1655317800000|2022-06-15 18:30:00|10031.4|10029|10029.9|10027.5|10046.6|10043.8|10025.5|10022.9|2054
1655318100000|2022-06-15 18:35:00|10029.8|10027.4|9982.7|9980.3|10031.9|10029.2|9974.7|9972.2|1748
1655318400000|2022-06-15 18:40:00|9982.9|9980.5|9967.4|9965|9983.9|9982|9961.3|9958.9|1633
1655318700000|2022-06-15 18:45:00|9965.9|9964.9|9972.7|9969.5|9985.1|9982.4|9959|9956.4|2042
1655319000000|2022-06-15 18:50:00|9972.3|9969.3|9988.1|9985.3|9994.9|9992.4|9963.2|9960.6|2163
1655319300000|2022-06-15 18:55:00|9987.7|9985.2|9989.1|9986.7|10002.9|9999.8|9983.6|9980.5|1953
1655319600000|2022-06-15 19:00:00|9988.1|9985.7|9976.2|9973.6|9995.8|9993.3|9975.9|9973.4|1913
1655319900000|2022-06-15 19:05:00|9976|9973.7|9971.9|9969.5|9984.8|9982.4|9967.2|9964.8|1681
1655320200000|2022-06-15 19:10:00|9971.3|9969.4|9962.2|9959.6|9971.3|9969.4|9961.3|9958.8|1924
1655320500000|2022-06-15 19:15:00|9962.3|9959.5|9958|9955.6|9966|9963.4|9957.8|9955.4|1810
1655320800000|2022-06-15 19:20:00|9957.9|9955.5|9940|9937.6|9959.4|9957|9938.1|9935.7|1464
1655321100000|2022-06-15 19:25:00|9939.9|9937.5|9936.7|9934.3|9946|9943.6|9935.8|9933.2|1415
1655321400000|2022-06-15 19:30:00|9936.9|9934.5|9945.2|9942.8|9945.8|9943.4|9935.1|9932.6|1153
1655321700000|2022-06-15 19:35:00|9945.3|9942.9|9944.9|9942.5|9953.6|9951.2|9943.5|9941.1|1142
1655322000000|2022-06-15 19:40:00|9945.4|9943|9956|9953.6|9956.7|9954.3|9944.8|9942.4|1359
1655322300000|2022-06-15 19:45:00|9955.8|9953.4|9946.5|9944.1|9956.6|9954.2|9946.4|9944|1198
1655322600000|2022-06-15 19:50:00|9946.7|9944.3|9948.6|9946.2|9956|9953.6|9946.7|9944.3|1071
1655322900000|2022-06-15 19:55:00|9948.7|9946.3|9946.2|9943.8|9951.5|9949.1|9944.4|9942|1099
1655323200000|2022-06-15 20:00:00|9946.3|9943.9|9940.5|9938.1|9947.3|9944.9|9940.3|9937.9|763
1655323500000|2022-06-15 20:05:00|9940.6|9938.2|9935.1|9932.7|9941.7|9939.3|9935|9932.6|780
1655323800000|2022-06-15 20:10:00|9935.2|9932.8|9937.5|9935.1|9937.6|9935.2|9934.6|9932.2|650
1655324100000|2022-06-15 20:15:00|9937.4|9935|9936.4|9934|9938.7|9936.5|9932.9|9930.5|693
1655324400000|2022-06-15 20:20:00|9936.3|9933.9|9940.1|9937.7|9940.3|9937.9|9936.2|9933.8|587
1655324700000|2022-06-15 20:25:00|9940|9937.6|9936.9|9934.5|9942|9940.1|9936.7|9934.3|749
1655325000000|2022-06-15 20:30:00|9936.8|9934.4|9935.4|9933|9938.7|9936.3|9935.1|9932.7|452
1655325300000|2022-06-15 20:35:00|9935.3|9932.9|9938.8|9936.4|9938.9|9936.5|9932.8|9930.4|528
1655325600000|2022-06-15 20:40:00|9938.9|9936.5|9943.1|9940.7|9943.8|9941.9|9938.7|9936.3|361
1655325900000|2022-06-15 20:45:00|9943.2|9940.8|9944.4|9942|9945.6|9943.2|9943.1|9940.7|287
1655326200000|2022-06-15 20:50:00|9944.3|9941.9|9943.7|9941.3|9944.7|9942.3|9942.4|9940|279
1655326500000|2022-06-15 20:55:00|9943.6|9941.2|9944.1|9939.1|9944.2|9941.4|9942.4|9938.6|406
1655326800000|2022-06-15 21:00:00|9944.7|9939.7|9944.4|9939.4|9945|9940|9943.8|9938.8|29
1655327100000|2022-06-15 21:05:00|9943.6|9938.6|9944.9|9939.9|9947.2|9942.2|9943.6|9938.6|40
1655327400000|2022-06-15 21:10:00|9945.1|9940.1|9944.3|9939.3|9946.2|9941.2|9942.1|9937.1|125
1655327700000|2022-06-15 21:15:00|9944.2|9939.2|9945.2|9940.2|9945.8|9940.8|9942.7|9937.7|237
1655328000000|2022-06-15 21:20:00|9943.5|9938.5|9945.7|9940.7|9946|9941|9943.3|9938.3|165
1655328300000|2022-06-15 21:25:00|9945.3|9940.3|9944.5|9939.5|9945.8|9940.8|9942.5|9937.5|161
1655328600000|2022-06-15 21:30:00|9944.4|9939.4|9943.3|9938.3|9946|9941|9943.2|9938.2|186
1655328900000|2022-06-15 21:35:00|9943.2|9938.2|9944.1|9939.1|9945.3|9940.3|9942|9937|122
1655329200000|2022-06-15 21:40:00|9943.9|9938.9|9943.1|9938.1|9945.5|9940.5|9942|9937|111
1655329500000|2022-06-15 21:45:00|9941.4|9936.4|9943.1|9938.1|9944.9|9939.9|9941.4|9936.4|122
1655329800000|2022-06-15 21:50:00|9943.3|9938.3|9943.4|9938.4|9945.5|9940.5|9942.1|9937.1|127
1655330100000|2022-06-15 21:55:00|9943.6|9938.6|9944.5|9939.5|9945.4|9940.4|9942.4|9937.4|190
1655330400000|2022-06-15 22:00:00|9944.3|9939.3|9947.6|9942.6|9951.9|9946.9|9943.3|9938.3|572
1655330700000|2022-06-15 22:05:00|9948|9943|9952.7|9947.7|9953.2|9948.2|9947.4|9942.4|440
1655331000000|2022-06-15 22:10:00|9952.8|9947.8|9952.2|9947.2|9953.2|9948.2|9951.8|9946.8|257
1655331300000|2022-06-15 22:15:00|9952.3|9947.3|9952|9947|9954.6|9950|9950.6|9945.6|422
1655331600000|2022-06-15 22:20:00|9951.8|9946.8|9953.4|9951|9956.8|9953.3|9948|9943|929
1655331900000|2022-06-15 22:25:00|9953.6|9951.2|9953|9950.6|9954.3|9951.5|9951.3|9948.9|800
1655332200000|2022-06-15 22:30:00|9953.1|9950.8|9953.9|9951.5|9954.3|9952|9952.8|9950.4|585
1655332500000|2022-06-15 22:35:00|9953.8|9951.4|9956.3|9953.9|9957.2|9954.8|9953|9951|466
1655332800000|2022-06-15 22:40:00|9956.4|9954|9957.8|9955.3|9958|9955.4|9955.9|9953.5|508
1655333100000|2022-06-15 22:45:00|9957.7|9955.2|9959.6|9957.2|9960|9957.3|9957.1|9954.6|571
1655333400000|2022-06-15 22:50:00|9959.7|9957.3|9958.4|9956|9960.2|9957.3|9958.3|9955.5|1187
1655333700000|2022-06-15 22:55:00|9958.5|9956.1|9958.6|9956.1|9959.7|9956.3|9958.1|9955.4|585
1655334000000|2022-06-15 23:00:00|9958.5|9956.2|9963.6|9961.2|9963.6|9961.2|9958.3|9955.9|422
1655334300000|2022-06-15 23:05:00|9963.4|9961|9959.6|9957.2|9963.5|9961.1|9959.5|9957.1|302
1655334600000|2022-06-15 23:10:00|9959.5|9957.1|9957.7|9955.3|9959.6|9957.2|9957.2|9954.8|477
1655334900000|2022-06-15 23:15:00|9957.6|9955.2|9957.6|9955.2|9958.8|9956.4|9956.4|9954|345
1655335200000|2022-06-15 23:20:00|9957.5|9955.1|9955.9|9953.5|9957.8|9955.4|9955.7|9953.3|199
1655335500000|2022-06-15 23:25:00|9956|9953.6|9952.9|9950.5|9956.3|9953.9|9951.4|9949.3|454
1655335800000|2022-06-15 23:30:00|9953|9950.6|9951.1|9948.7|9953.9|9951.9|9949.8|9947.8|345
1655336100000|2022-06-15 23:35:00|9951.2|9948.8|9951.1|9948.7|9952.8|9950.4|9950.5|9948.1|337
1655336400000|2022-06-15 23:40:00|9951|9948.6|9949.9|9947.5|9952|9949.6|9949.8|9947.4|440
1655336700000|2022-06-15 23:45:00|9949.8|9947.4|9950.2|9947.8|9952.5|9950.1|9948|9945.6|758
1655337000000|2022-06-15 23:50:00|9950.1|9947.7|9947.2|9944.8|9950.8|9948.4|9946.8|9944.4|725
1655337300000|2022-06-15 23:55:00|9947.3|9944.9|9946.2|9943.8|9949.1|9946.7|9945.9|9943.5|486
1655337600000|2022-06-16 00:00:00|9946.1|9943.7|9935.9|9933.5|9946.2|9943.8|9933.7|9931.3|950
1655337900000|2022-06-16 00:05:00|9936|9933.6|9939.5|9937.1|9940.6|9938.2|9935.9|9933.5|654
1655338200000|2022-06-16 00:10:00|9939.4|9937|9940.4|9938|9942.4|9940|9937.6|9935.2|505
1655338500000|2022-06-16 00:15:00|9940.5|9938.1|9940.9|9938.5|9940.9|9938.9|9938.4|9936.5|438
1655338800000|2022-06-16 00:20:00|9940.8|9938.4|9943.4|9941|9943.7|9941.3|9940.2|9938.2|490
1655339100000|2022-06-16 00:25:00|9943.6|9941.2|9946.8|9944.4|9947.2|9944.8|9943.4|9941|773
1655339400000|2022-06-16 00:30:00|9946.9|9944.5|9944.8|9942.4|9947.1|9945.1|9943.4|9941|714
1655339700000|2022-06-16 00:35:00|9944.7|9942.3|9948.2|9945.8|9949|9946.6|9944.6|9942.2|497
1655340000000|2022-06-16 00:40:00|9948.3|9945.9|9946.7|9944.3|9949.3|9946.9|9945.9|9943.5|353
1655340300000|2022-06-16 00:45:00|9946.8|9944.4|9948.7|9946.3|9949.1|9946.7|9945.2|9942.8|291
1655340600000|2022-06-16 00:50:00|9948.6|9946.2|9945.5|9943.1|9950.3|9948.1|9944.5|9942.6|744
1655340900000|2022-06-16 00:55:00|9945.6|9943.2|9952.9|9950.5|9954.3|9952.2|9944.8|9943.1|889
1655341200000|2022-06-16 01:00:00|9953|9950.6|9954.2|9951.8|9957.9|9956|9952.3|9949.9|857
1655341500000|2022-06-16 01:05:00|9954.3|9951.9|9954.1|9951.7|9954.7|9952.6|9953.2|9950.8|831
1655341800000|2022-06-16 01:10:00|9954|9951.6|9956.4|9954|9958.5|9956.5|9953.9|9951.5|955
1655342100000|2022-06-16 01:15:00|9956.2|9954.7|9958.1|9955.7|9958.9|9956.7|9955.6|9953.3|853
1655342400000|2022-06-16 01:20:00|9958.3|9955.9|9960.4|9958|9962.6|9960.2|9957.9|9955.5|617
1655342700000|2022-06-16 01:25:00|9960.5|9958.1|9959.4|9957|9961.7|9959.1|9958.3|9955.9|388
1655343000000|2022-06-16 01:30:00|9959.1|9956.5|9962.3|9959.9|9963.4|9961.2|9958.9|9956.4|831
1655343300000|2022-06-16 01:35:00|9962.7|9960.3|9967.1|9964.7|9967.1|9964.9|9962.6|9960.2|843
1655343600000|2022-06-16 01:40:00|9966.9|9964.5|9976.2|9973.8|9977.1|9974.7|9966.8|9964.5|1031
1655343900000|2022-06-16 01:45:00|9976.3|9973.9|9978.2|9975.8|9979.1|9976.7|9973.3|9970.9|1096
1655344200000|2022-06-16 01:50:00|9978.3|9975.9|9977.7|9975.3|9979.8|9977.4|9972.6|9970.2|567
1655344500000|2022-06-16 01:55:00|9977.8|9975.4|9981.8|9979.4|9983.3|9980.9|9975.6|9973.2|707
1655344800000|2022-06-16 02:00:00|9981.7|9979.3|9979.7|9977.3|9982.6|9980.2|9976.1|9973.7|644
1655345100000|2022-06-16 02:05:00|9979.8|9977.4|9981.5|9979.1|9982.7|9980.3|9979.8|9977.4|518
1655345400000|2022-06-16 02:10:00|9981.6|9979.2|9976.4|9974|9982.2|9979.8|9975.3|9972.9|434
1655345700000|2022-06-16 02:15:00|9976.5|9974.1|9972.6|9970.2|9976.6|9974.2|9972.3|9969.9|393
1655346000000|2022-06-16 02:20:00|9972.5|9970.1|9978.7|9976.3|9978.8|9976.4|9972.3|9969.9|451
1655346300000|2022-06-16 02:25:00|9978.6|9976.2|9978.9|9976.5|9980.3|9977.9|9977.1|9974.7|419
1655346600000|2022-06-16 02:30:00|9978.8|9976.4|9975.6|9973.2|9979.1|9976.7|9974.7|9972.3|489
1655346900000|2022-06-16 02:35:00|9975.7|9973.3|9970.9|9968.5|9976.5|9974.4|9970.8|9968.4|566
1655347200000|2022-06-16 02:40:00|9971|9968.6|9961.6|9959.2|9971.2|9968.8|9960.2|9958.7|512
1655347500000|2022-06-16 02:45:00|9961.7|9959.3|9965.6|9963.2|9966.5|9964.1|9961.3|9958.9|382
1655347800000|2022-06-16 02:50:00|9965.7|9963.3|9963.8|9961.4|9966.6|9964.2|9962.6|9960.2|525
1655348100000|2022-06-16 02:55:00|9963.9|9961.5|9961.4|9959|9964|9962.2|9961|9958.6|523
1655348400000|2022-06-16 03:00:00|9961.3|9958.9|9956.8|9955.3|9961.4|9959|9956.6|9954.9|395
1655348700000|2022-06-16 03:05:00|9956.6|9955.1|9956.3|9953.9|9958.4|9956.8|9954.8|9953.3|421
1655349000000|2022-06-16 03:10:00|9956.2|9953.8|9954.4|9952|9956.8|9954.7|9953.9|9951.7|278
1655349300000|2022-06-16 03:15:00|9954.5|9952.1|9953.7|9951.3|9954.5|9952.6|9952.4|9950|555
1655349600000|2022-06-16 03:20:00|9953.8|9951.4|9954.4|9952|9955.7|9953.3|9953.2|9951.1|433
1655349900000|2022-06-16 03:25:00|9954.3|9951.9|9953.7|9951.3|9954.8|9952.8|9952|9950|396
1655350200000|2022-06-16 03:30:00|9954.1|9951.7|9951.9|9949.5|9955.7|9953.3|9950.8|9948.8|600
1655350500000|2022-06-16 03:35:00|9952|9949.6|9955.1|9952.7|9955.9|9953.5|9951.4|9949|568
1655350800000|2022-06-16 03:40:00|9955|9952.6|9953.7|9951.3|9956.8|9954.4|9953.7|9951.3|484
1655351100000|2022-06-16 03:45:00|9953.8|9951.4|9951.2|9948.8|9955.3|9952.9|9949.8|9947.4|591
1655351400000|2022-06-16 03:50:00|9950.9|9948.5|9952.8|9950.4|9953.4|9951|9950.5|9948.1|504
1655351700000|2022-06-16 03:55:00|9952.9|9950.5|9951.6|9949.2|9953.5|9951.5|9951.4|9949.1|244
1655352000000|2022-06-16 04:00:00|9951.7|9949.3|9951.5|9949.1|9952.9|9950.5|9950.4|9948|386
1655352300000|2022-06-16 04:05:00|9951.4|9949|9951.6|9949.2|9952.3|9949.9|9950.7|9948.6|218
1655352600000|2022-06-16 04:10:00|9951.5|9949.1|9952.1|9949.7|9953.7|9951.5|9951.4|9949|265
1655352900000|2022-06-16 04:15:00|9952.2|9949.8|9956|9953.6|9956.4|9954|9951.4|9949|330
1655353200000|2022-06-16 04:20:00|9955.9|9953.5|9957.4|9955|9958|9955.9|9953.9|9951.5|500
1655353500000|2022-06-16 04:25:00|9957.6|9955.2|9956.5|9954.1|9957.9|9955.5|9955.4|9953|404
1655353800000|2022-06-16 04:30:00|9956.6|9954.2|9954.9|9952.5|9957.1|9954.7|9953|9951.1|427
1655354100000|2022-06-16 04:35:00|9955|9952.6|9954.6|9953.1|9955.5|9954|9953.4|9951.5|366
1655354400000|2022-06-16 04:40:00|9954.7|9953.2|9959.3|9956.9|9959.5|9957.6|9953.7|9952.2|360
1655354700000|2022-06-16 04:45:00|9959.5|9957.1|9958.6|9956.2|9960.5|9958.6|9958.2|9955.8|477
1655355000000|2022-06-16 04:50:00|9958.5|9956.1|9958.5|9956.1|9960|9958.3|9957.8|9955.8|367
1655355300000|2022-06-16 04:55:00|9958.4|9956|9958.7|9956.3|9959.6|9957.2|9955.5|9953.5|375
1655355600000|2022-06-16 05:00:00|9958.8|9956.4|9956.6|9954.2|9958.9|9957|9955.6|9953.6|474
1655355900000|2022-06-16 05:05:00|9956.8|9954.4|9957.2|9954.8|9959.5|9957.1|9955.9|9953.5|473
1655356200000|2022-06-16 05:10:00|9957.1|9954.7|9955.9|9953.5|9957.6|9955.4|9953.8|9951.8|533
1655356500000|2022-06-16 05:15:00|9956|9953.6|9955.5|9954|9957.6|9955.5|9954.4|9952.5|591
1655356800000|2022-06-16 05:20:00|9955.4|9953.9|9955|9953.5|9955.9|9954.1|9953.5|9952|376
1655357100000|2022-06-16 05:25:00|9954.9|9953.4|9956.8|9954.4|9956.8|9955|9954.6|9953.1|331
1655357400000|2022-06-16 05:30:00|9956.9|9954.5|9959.6|9957.2|9959.6|9957.5|9955.4|9953.9|327
1655357700000|2022-06-16 05:35:00|9959.7|9957.3|9963|9961.5|9965.4|9963.5|9959.3|9956.9|575
1655358000000|2022-06-16 05:40:00|9962.9|9961.4|9963.8|9962.3|9964.2|9962.4|9962.1|9960.4|446
1655358300000|2022-06-16 05:45:00|9963.7|9962.2|9962.7|9960.3|9965.3|9963.4|9961.1|9959.3|571
1655358600000|2022-06-16 05:50:00|9962.8|9960.4|9960.8|9959.3|9963.8|9961.6|9960.8|9958.7|673
1655358900000|2022-06-16 05:55:00|9960.7|9959.2|9961.7|9959.3|9963.9|9962|9958.9|9957.1|843
1655359200000|2022-06-16 06:00:00|9961.4|9959|9955.2|9952.8|9963.8|9961.4|9951.7|9949.3|788
1655359500000|2022-06-16 06:05:00|9955.3|9952.9|9950.4|9948|9955.9|9953.5|9949.8|9947.8|827
1655359800000|2022-06-16 06:10:00|9950.5|9948.1|9954.5|9953|9954.9|9953|9949.7|9947.9|841
1655360100000|2022-06-16 06:15:00|9954.4|9952.9|9949.4|9947.9|9955.6|9953.6|9949.1|9947.5|824
1655360400000|2022-06-16 06:20:00|9949.5|9948|9949.2|9947.7|9952|9949.6|9947.4|9945.7|704
1655360700000|2022-06-16 06:25:00|9949|9947.5|9948.8|9946.4|9950|9948.1|9947|9945.1|661
1655361000000|2022-06-16 06:30:00|9948.6|9946.2|9964.6|9962.2|9965.4|9963.2|9948.5|9946.1|980
1655361300000|2022-06-16 06:35:00|9964.2|9962.7|9972.5|9970.1|9972.6|9970.4|9964.1|9961.8|601
1655361600000|2022-06-16 06:40:00|9972.4|9970|9984.1|9981.7|9985.9|9983.5|9970.3|9968|795
1655361900000|2022-06-16 06:45:00|9983.9|9981.5|9980.6|9979.1|9987.8|9985.4|9977.3|9974.9|756
1655362200000|2022-06-16 06:50:00|9981|9978.6|9976.3|9973.9|9982|9979.7|9973.8|9971.9|651
1655362500000|2022-06-16 06:55:00|9976.4|9974|9977.8|9975.4|9978|9976|9972|9970|637
1655362800000|2022-06-16 07:00:00|9978.1|9975.7|9975|9972.6|9981.2|9979.3|9973.3|9971.3|924
1655363100000|2022-06-16 07:05:00|9975.3|9972.9|9976|9974.5|9980.2|9978.3|9974.1|9972.2|862
1655363400000|2022-06-16 07:10:00|9975.9|9974.4|9981.5|9980|9982.2|9980.7|9975.5|9973.9|755
1655363700000|2022-06-16 07:15:00|9981.6|9980.1|9982.9|9981.4|9990|9987.9|9980.5|9979|943
1655364000000|2022-06-16 07:20:00|9982.8|9981.3|9982.2|9979.8|9990.6|9988.8|9980.9|9978.5|952
1655364300000|2022-06-16 07:25:00|9982.1|9979.7|9979.2|9974.6|9985.3|9982.9|9976.5|9974.1|978
1655364600000|2022-06-16 07:30:00|9979.4|9974.4|9837.7|9833.1|9979.4|9974.4|9832.3|9829.6|2116
1655364900000|2022-06-16 07:35:00|9837.9|9833.3|9798.6|9794.6|9853.2|9849.9|9787|9782.9|2140
1655365200000|2022-06-16 07:40:00|9798.5|9794.9|9865.2|9861.6|9865.9|9861.6|9798.2|9793.9|2063
1655365500000|2022-06-16 07:45:00|9865.4|9861.4|9835.9|9832.1|9869.4|9865.6|9835.6|9832.1|1844
1655365800000|2022-06-16 07:50:00|9836.2|9832|9819|9815.8|9841.3|9838|9813.8|9809.8|1809
1655366100000|2022-06-16 07:55:00|9819.2|9816.2|9795.3|9792.4|9821.3|9818.1|9794.6|9791.7|1792
1655366400000|2022-06-16 08:00:00|9795.2|9792.1|9823.9|9818.9|9839|9834|9791.1|9786.1|1847
1655366700000|2022-06-16 08:05:00|9823.8|9818.8|9817.1|9813.2|9828.6|9823.7|9811.1|9807.7|1631
1655367000000|2022-06-16 08:10:00|9817|9813.4|9815|9811.6|9825.9|9823.1|9808.1|9804|1719
1655367300000|2022-06-16 08:15:00|9814.9|9811.7|9792.9|9789.2|9816.6|9813|9786.9|9784.4|1937
1655367600000|2022-06-16 08:20:00|9792.8|9789.1|9820.4|9817.1|9821.7|9819.1|9792.7|9789.1|1721
1655367900000|2022-06-16 08:25:00|9820.5|9817.5|9817.4|9813.4|9820.9|9818.5|9810.3|9806.9|1830
1655368200000|2022-06-16 08:30:00|9817|9813.3|9820.7|9818.1|9825.7|9822.6|9815.9|9812.3|1869
1655368500000|2022-06-16 08:35:00|9821|9818.2|9827.9|9824.8|9833.1|9829.8|9820.7|9818.1|1670
1655368800000|2022-06-16 08:40:00|9827.8|9824.7|9835.3|9831.5|9845.2|9841.9|9827.3|9824.2|1627
1655369100000|2022-06-16 08:45:00|9835.6|9831.8|9820.4|9816.7|9839.9|9836.8|9812.8|9808.9|1616
1655369400000|2022-06-16 08:50:00|9820.5|9816.8|9807.6|9804.6|9823.7|9820.8|9804.4|9800.8|1570
1655369700000|2022-06-16 08:55:00|9807.5|9804.8|9800.6|9798|9809.3|9805.8|9797|9794.6|1772
1655370000000|2022-06-16 09:00:00|9800.5|9797.9|9807.1|9804|9808.1|9805.1|9797.4|9794.6|1513
1655370300000|2022-06-16 09:05:00|9807|9803.8|9807.3|9804.2|9812.9|9809|9803.1|9800.6|1422
1655370600000|2022-06-16 09:10:00|9807.2|9804.3|9777.3|9774.3|9809.3|9806.5|9774.8|9772.4|1319
1655370900000|2022-06-16 09:15:00|9777.4|9774.4|9793|9790.2|9798.1|9794.2|9772.6|9769.4|1591
1655371200000|2022-06-16 09:20:00|9792.9|9790.3|9803.7|9800.5|9805.9|9802.9|9789.3|9785.7|1564
1655371500000|2022-06-16 09:25:00|9803.6|9800.7|9804.8|9802.2|9809.9|9806.7|9800.7|9797.1|1164
1655371800000|2022-06-16 09:30:00|9804.7|9802.1|9798.9|9796.5|9804.8|9802.3|9797.8|9795|1044
1655372100000|2022-06-16 09:35:00|9799|9796.6|9805.1|9801.1|9807.9|9805.5|9798.8|9796.1|927
1655372400000|2022-06-16 09:40:00|9805|9801.2|9802.1|9799.4|9816.3|9812.3|9801.3|9798.2|1267
1655372700000|2022-06-16 09:45:00|9802|9799.3|9800|9797.6|9802.1|9799.6|9797.9|9795.3|982
1655373000000|2022-06-16 09:50:00|9800.1|9797.7|9807.7|9805.1|9808.7|9805.4|9800|9797.4|1386
1655373300000|2022-06-16 09:55:00|9807.6|9805.2|9806.4|9803.7|9816|9812.8|9804.5|9800|1685
1655373600000|2022-06-16 10:00:00|9806.6|9803.4|9815.6|9811.9|9815.8|9812.3|9805.5|9802.9|1050
1655373900000|2022-06-16 10:05:00|9815.1|9812.1|9814|9811.3|9819.4|9816.1|9808|9805.5|1244
1655374200000|2022-06-16 10:10:00|9814.1|9811.4|9804.8|9802.4|9814.3|9811.5|9804.2|9801.8|1241
1655374500000|2022-06-16 10:15:00|9804.3|9801.9|9803.6|9800.3|9808.6|9804.6|9801.3|9798.1|1210
1655374800000|2022-06-16 10:20:00|9803.5|9800.2|9804.7|9800.9|9805.6|9802.7|9801.1|9797.9|1338
1655375100000|2022-06-16 10:25:00|9804.6|9801.3|9809.2|9806.5|9810.2|9807.2|9804.6|9801|1295
1655375400000|2022-06-16 10:30:00|9809|9806.8|9801.2|9796.2|9810.7|9807.9|9801.2|9796.2|1020
1655375700000|2022-06-16 10:35:00|9801.9|9796.7|9811.3|9808.6|9811.3|9808.6|9800.7|9796.7|1311
1655376000000|2022-06-16 10:40:00|9811|9808.5|9812.7|9810.3|9818|9815.6|9809.2|9806.1|882
1655376300000|2022-06-16 10:45:00|9816.3|9813.9|9807.6|9805.2|9816.3|9813.9|9807.1|9804.7|980
1655376600000|2022-06-16 10:50:00|9807.7|9805.3|9807.1|9804.3|9807.7|9805.3|9798.5|9795.8|903
1655376900000|2022-06-16 10:55:00|9807|9804.5|9816.5|9812.6|9817.7|9814.2|9805.3|9802.3|1208
1655377200000|2022-06-16 11:00:00|9816.9|9812.1|9812.4|9810|9816.9|9814.5|9809.5|9807.2|1560
1655377500000|2022-06-16 11:05:00|9812.3|9809.9|9805|9802.6|9812.9|9810.5|9802.9|9800.7|1448
1655377800000|2022-06-16 11:10:00|9804.6|9802.7|9809.1|9807.2|9810.9|9809.1|9804.6|9802.7|1164
1655378100000|2022-06-16 11:15:00|9809.2|9807|9804.7|9802.7|9812.8|9810.5|9802.7|9800.3|1058
1655378400000|2022-06-16 11:20:00|9804.8|9802.6|9807.3|9805.4|9809.9|9807.5|9803.2|9800.8|1201
1655378700000|2022-06-16 11:25:00|9807.8|9805.3|9796.8|9794.4|9810.6|9808.2|9792.3|9789.7|1321
1655379000000|2022-06-16 11:30:00|9796.9|9794.5|9792.9|9790.5|9801.5|9799.1|9791.1|9788.7|890
1655379300000|2022-06-16 11:35:00|9793|9790.6|9798.4|9796|9798.5|9796.1|9792.9|9790.5|916
1655379600000|2022-06-16 11:40:00|9798.6|9796.2|9808.2|9805.8|9808.5|9806.1|9797.5|9795.1|1050
1655379900000|2022-06-16 11:45:00|9808.1|9805.7|9807.8|9805.4|9809.5|9807.1|9806.4|9804|886
1655380200000|2022-06-16 11:50:00|9807.9|9805.5|9797.5|9795|9810.3|9807.9|9797.4|9794.8|730
1655380500000|2022-06-16 11:55:00|9797.6|9795.1|9806.3|9803.9|9807.1|9804.6|9797.4|9795|872
1655380800000|2022-06-16 12:00:00|9805.9|9803.5|9790.8|9788.4|9805.9|9803.5|9789.4|9787|1038
1655381100000|2022-06-16 12:05:00|9790.7|9788.3|9785.5|9783.1|9792.4|9790|9784.4|9782|854
1655381400000|2022-06-16 12:10:00|9785.7|9783.3|9752.1|9749.7|9785.7|9783.3|9749.2|9746.6|1156
1655381700000|2022-06-16 12:15:00|9752.3|9749.9|9757.9|9755.5|9766.2|9763.8|9751|9748.6|1031
1655382000000|2022-06-16 12:20:00|9757.7|9755.4|9746.5|9744.1|9760.7|9758.3|9745.8|9743.2|921
1655382300000|2022-06-16 12:25:00|9746.4|9744|9742.6|9737.6|9747.4|9744.9|9731.8|9729.4|1172
1655382600000|2022-06-16 12:30:00|9742.4|9737.4|9727.9|9725.5|9743.2|9738.7|9727.3|9724.9|1190
1655382900000|2022-06-16 12:35:00|9727.6|9725.2|9729.1|9726.7|9730.5|9728.1|9721.9|9719.5|1179
1655383200000|2022-06-16 12:40:00|9729|9726.6|9741.8|9739.4|9744|9741.6|9728.8|9726.4|1049
1655383500000|2022-06-16 12:45:00|9741.7|9739.3|9745.4|9743|9752.3|9749.9|9739.9|9737.5|1000
1655383800000|2022-06-16 12:50:00|9745.5|9743.1|9741.9|9739.5|9748.8|9746.4|9739.6|9737.2|885
1655384100000|2022-06-16 12:55:00|9741.8|9739.4|9750.6|9748.2|9752.2|9749.8|9741|9739.2|937
1655384400000|2022-06-16 13:00:00|9750.7|9748.3|9740.6|9738.2|9750.9|9748.9|9739.6|9737.2|1001
1655384700000|2022-06-16 13:05:00|9740.3|9737.9|9740.8|9738.4|9746.7|9744.3|9738.9|9736.5|1131
1655385000000|2022-06-16 13:10:00|9740.7|9738.3|9744.7|9743.2|9746|9744.1|9737.7|9736.2|899
1655385300000|2022-06-16 13:15:00|9745.4|9743|9745.2|9743.7|9748.7|9746.8|9740.9|9738.8|902
1655385600000|2022-06-16 13:20:00|9745.3|9743.8|9744.3|9741.9|9748.5|9746.7|9743|9740.9|772
1655385900000|2022-06-16 13:25:00|9744.5|9742.1|9729.5|9727.1|9745|9743.4|9729.4|9727|985
1655386200000|2022-06-16 13:30:00|9729.8|9727.4|9724.9|9722.5|9731|9728.6|9716.1|9713.7|1367
1655386500000|2022-06-16 13:35:00|9724.8|9722.4|9724.7|9722.3|9731.9|9727.7|9720.7|9718.6|1074
1655386800000|2022-06-16 13:40:00|9724.8|9722.4|9724.9|9722.5|9727.4|9724.8|9721.7|9719.3|1115
1655387100000|2022-06-16 13:45:00|9724.8|9722.4|9721.7|9719.3|9727.8|9725.4|9721.3|9718.9|1239
1655387400000|2022-06-16 13:50:00|9721.8|9719.4|9722.6|9720.2|9724.7|9722.3|9720.5|9718.3|973
1655387700000|2022-06-16 13:55:00|9722.5|9720.1|9718|9715.6|9727.6|9725.2|9718|9715.6|1117
1655388000000|2022-06-16 14:00:00|9718.2|9715.8|9717|9714.6|9719.7|9717.3|9714.1|9711.7|1116
1655388300000|2022-06-16 14:05:00|9717.2|9714.8|9720.5|9718.1|9724.1|9721.7|9715.9|9713.8|1149
1655388600000|2022-06-16 14:10:00|9720.6|9718.2|9739.8|9737.4|9741.1|9738.7|9719.9|9717.5|1213
1655388900000|2022-06-16 14:15:00|9739.7|9737.3|9718.8|9716.4|9741|9738.6|9715.2|9712.8|1003
1655389200000|2022-06-16 14:20:00|9718.7|9716.3|9704.4|9702|9718.9|9716.5|9702|9700.5|955
1655389500000|2022-06-16 14:25:00|9704.5|9702.1|9700.1|9697.7|9705.6|9703.7|9695.6|9693.7|955
1655389800000|2022-06-16 14:30:00|9700.2|9697.5|9698.1|9695.7|9703.6|9701.7|9695.6|9693.6|885
1655390100000|2022-06-16 14:35:00|9697.9|9695.5|9687.2|9684.8|9704.2|9702.4|9685.9|9683.9|1081
1655390400000|2022-06-16 14:40:00|9687.3|9684.9|9698.2|9695.8|9699|9696.6|9686|9684.2|886
1655390700000|2022-06-16 14:45:00|9698|9695.6|9706.4|9704|9706.4|9704|9696|9693.6|877
1655391000000|2022-06-16 14:50:00|9706.2|9703.8|9690.9|9688.5|9709.9|9707.5|9690.4|9688.5|1124
1655391300000|2022-06-16 14:55:00|9691.1|9688.7|9694|9692.5|9695.5|9694|9684.6|9682.8|1097
1655391600000|2022-06-16 15:00:00|9693.9|9692.4|9705.9|9703.5|9708.3|9705.9|9693.7|9692.2|1030
1655391900000|2022-06-16 15:05:00|9706.1|9703.7|9697.2|9695.7|9709.8|9707.8|9696.7|9694.9|806
1655392200000|2022-06-16 15:10:00|9697.7|9695.3|9684.8|9682.4|9697.7|9695.7|9683.2|9681|929
1655392500000|2022-06-16 15:15:00|9684.7|9682.3|9690.2|9688.7|9697.5|9695.1|9684|9681.8|972
1655392800000|2022-06-16 15:20:00|9690.5|9688.1|9686.5|9684.1|9693.2|9691.2|9685.7|9683.9|939
1655393100000|2022-06-16 15:25:00|9686.7|9684.3|9689.1|9686.7|9689.2|9686.8|9677.6|9675.2|792
1655393400000|2022-06-16 15:30:00|9689|9686.6|9685.9|9683.5|9695.8|9693.4|9678.3|9676.2|1025
1655393700000|2022-06-16 15:35:00|9685.8|9683.4|9681.8|9679.4|9687|9684.6|9681.5|9679.3|735
1655394000000|2022-06-16 15:40:00|9681.9|9679.5|9679.8|9677.4|9690.4|9688|9679.6|9677.2|850
1655394300000|2022-06-16 15:45:00|9679.7|9677.3|9673.4|9671.9|9683.4|9681.5|9673.2|9671.5|724
1655394600000|2022-06-16 15:50:00|9674.4|9672|9666.9|9665.4|9677.7|9675.7|9665.3|9663.4|890
1655394900000|2022-06-16 15:55:00|9666.8|9665.3|9664.7|9662.3|9670.1|9668.1|9661.6|9659.6|924
1655395200000|2022-06-16 16:00:00|9664.6|9662.2|9670.4|9668|9673.4|9671.4|9664.5|9662.1|796
1655395500000|2022-06-16 16:05:00|9670.3|9667.9|9677.4|9675.9|9678.2|9676.3|9669.4|9667|673
1655395800000|2022-06-16 16:10:00|9677.5|9676|9672|9669.6|9680.4|9678|9670.3|9668.6|735
1655396100000|2022-06-16 16:15:00|9672.1|9669.7|9661.4|9659|9676.3|9674.2|9660.9|9659|785
1655396400000|2022-06-16 16:20:00|9661|9659.5|9665.3|9662.9|9669.4|9667.4|9660.9|9659.4|962
1655396700000|2022-06-16 16:25:00|9665.2|9662.8|9657.1|9654.7|9666.4|9664.4|9650.5|9648.6|1016
1655397000000|2022-06-16 16:30:00|9657.2|9654.8|9662.8|9660.4|9668.5|9666.1|9656.7|9654.3|973
1655397300000|2022-06-16 16:35:00|9662.9|9660.5|9659.5|9657.1|9664.7|9662.3|9658.9|9656.5|871
1655397600000|2022-06-16 16:40:00|9659.7|9657.3|9646.4|9644|9661.3|9658.9|9645.8|9643.7|854
1655397900000|2022-06-16 16:45:00|9645.9|9644.4|9651.1|9648.7|9652.1|9649.9|9645.9|9644.4|1002
1655398200000|2022-06-16 16:50:00|9651.2|9648.8|9646.2|9643.8|9656.3|9654.1|9645.2|9642.8|942
1655398500000|2022-06-16 16:55:00|9646.1|9643.7|9656.2|9653.8|9657.6|9655.7|9645.3|9643.3|761
1655398800000|2022-06-16 17:00:00|9656|9653.6|9657.1|9655.6|9661.1|9659|9654.8|9652.4|952
1655399100000|2022-06-16 17:05:00|9657|9655.5|9656|9653.6|9660|9657.9|9655|9653.1|798
1655399400000|2022-06-16 17:10:00|9655.9|9653.5|9661.3|9658.9|9662.6|9660.2|9655.2|9653.2|648
1655399700000|2022-06-16 17:15:00|9661.2|9658.8|9656.9|9654.5|9662.2|9660.2|9656.7|9654.3|652
1655400000000|2022-06-16 17:20:00|9656.8|9654.4|9659|9656.6|9660.6|9658.2|9655.4|9653.4|499
1655400300000|2022-06-16 17:25:00|9658.8|9656.4|9652.2|9649.8|9660.9|9658.9|9648.9|9646.5|1028
1655400600000|2022-06-16 17:30:00|9652.3|9649.9|9653.1|9650.7|9656|9653.9|9650.3|9647.9|973
1655400900000|2022-06-16 17:35:00|9653|9650.6|9649.5|9647.1|9657.3|9655.1|9646.8|9644.4|834
1655401200000|2022-06-16 17:40:00|9649.8|9647.4|9643.4|9641|9651.8|9649.4|9642.1|9640.1|953
1655401500000|2022-06-16 17:45:00|9643|9640.6|9640.2|9638.7|9643.9|9641.5|9640.1|9638|689
1655401800000|2022-06-16 17:50:00|9640.9|9638.5|9637.6|9635.2|9645.4|9643.2|9636.8|9634.4|828
1655402100000|2022-06-16 17:55:00|9637.7|9635.3|9642.5|9640.1|9644.2|9641.8|9637.5|9635.1|984
1655402400000|2022-06-16 18:00:00|9642.7|9640.3|9640.2|9637.8|9645|9642.8|9638.5|9636.4|890
1655402700000|2022-06-16 18:05:00|9640.4|9638|9644.5|9643|9645.1|9643.1|9639.2|9636.8|771
1655403000000|2022-06-16 18:10:00|9644.6|9643.1|9642.2|9639.8|9646.1|9644.1|9640.9|9639.1|576
1655403300000|2022-06-16 18:15:00|9642.1|9639.7|9646.7|9645.2|9647.7|9645.7|9640.6|9638.6|628
1655403600000|2022-06-16 18:20:00|9647.1|9644.7|9642.2|9640.7|9647.1|9645.1|9640.5|9639|539
1655403900000|2022-06-16 18:25:00|9642.3|9640.8|9635.9|9633.5|9643.2|9641.7|9635.3|9633.3|589
1655404200000|2022-06-16 18:30:00|9636|9633.6|9639.5|9638|9642.1|9640.5|9633.5|9631.6|632
1655404500000|2022-06-16 18:35:00|9639.6|9638.1|9634|9632.5|9640.1|9638.2|9631.5|9629.1|507
1655404800000|2022-06-16 18:40:00|9634.1|9632.6|9637.3|9634.9|9637.5|9635.3|9633.5|9631.5|605
1655405100000|2022-06-16 18:45:00|9636.8|9635.3|9639.9|9637.5|9640.1|9638.1|9636.5|9634.7|617
1655405400000|2022-06-16 18:50:00|9640|9637.6|9641.8|9640.3|9645.6|9643.2|9636.3|9634.3|664
1655405700000|2022-06-16 18:55:00|9641.7|9640.2|9637.6|9636.1|9645.6|9643.5|9637.4|9635.9|944
1655406000000|2022-06-16 19:00:00|9637.7|9636.2|9637.9|9635.5|9640.8|9639|9636.3|9634.5|1048
1655406300000|2022-06-16 19:05:00|9637.4|9635.9|9638.8|9637.3|9642.4|9640.3|9637.3|9635.8|863
1655406600000|2022-06-16 19:10:00|9638.7|9637.2|9636.9|9634.5|9639|9637.5|9635.8|9634.3|676
1655406900000|2022-06-16 19:15:00|9636.8|9634.4|9634.9|9633.4|9637.2|9635.3|9633.5|9631.7|663
1655407200000|2022-06-16 19:20:00|9635.7|9633.3|9638|9636.5|9638.6|9636.6|9634.1|9632.3|735
1655407500000|2022-06-16 19:25:00|9638.2|9636.7|9641.5|9639.1|9643.6|9641.8|9637.9|9636|657
1655407800000|2022-06-16 19:30:00|9641.4|9639|9642|9640.5|9643|9641.1|9639.7|9637.8|728
1655408100000|2022-06-16 19:35:00|9641.9|9640.4|9647.5|9645.1|9650.7|9648.9|9641.9|9640.4|643
1655408400000|2022-06-16 19:40:00|9647.4|9645|9651.6|9650.1|9652|9650.3|9645|9643.3|601
1655408700000|2022-06-16 19:45:00|9652.1|9649.7|9654.3|9652.8|9654.9|9653.1|9650.8|9649.1|615
1655409000000|2022-06-16 19:50:00|9653.9|9652.4|9655.7|9654.2|9656.5|9654.7|9653.4|9651.5|657
1655409300000|2022-06-16 19:55:00|9655.5|9654|9657.7|9655.3|9658.4|9656.5|9654.6|9652.7|727
1655409600000|2022-06-16 20:00:00|9657.3|9655.8|9656.8|9654.4|9658.3|9656.2|9655.5|9653.4|531
1655409900000|2022-06-16 20:05:00|9656.7|9654.3|9659.2|9656.8|9659.4|9657.6|9655.7|9653.6|497
1655410200000|2022-06-16 20:10:00|9659.1|9656.7|9661.2|9658.8|9661.9|9659.6|9658.4|9656.4|546
1655410500000|2022-06-16 20:15:00|9661.1|9658.7|9661.9|9660.4|9662.5|9660.6|9660.6|9658.4|507
1655410800000|2022-06-16 20:20:00|9661.7|9660.2|9663.6|9661.2|9663.8|9661.6|9661.3|9659.4|331
1655411100000|2022-06-16 20:25:00|9663.5|9661.1|9664.6|9662.2|9664.7|9662.5|9663|9661|400
1655411400000|2022-06-16 20:30:00|9664.5|9662.1|9665.7|9663.3|9667.1|9664.7|9663.8|9661.4|562
1655411700000|2022-06-16 20:35:00|9665.8|9663.4|9665|9662.6|9666.1|9663.7|9664.8|9662.4|277
1655412000000|2022-06-16 20:40:00|9665.1|9662.7|9665.4|9663|9665.9|9663.5|9664.8|9662.4|219
1655412300000|2022-06-16 20:45:00|9665.3|9662.9|9665.9|9663.5|9666.8|9664.3|9665.3|9662.9|227
1655412600000|2022-06-16 20:50:00|9664.9|9662.5|9666.9|9664.5|9667.5|9665.1|9663.5|9660.7|383
1655412900000|2022-06-16 20:55:00|9666.7|9664.3|9668.6|9663.6|9669.3|9665.8|9665.9|9661.4|694
1655413200000|2022-06-16 21:00:00|9667.8|9662.8|9663.6|9658.6|9669.1|9664.1|9663.1|9658.1|98
1655413500000|2022-06-16 21:05:00|9672.2|9667.2|9661|9656|9672.9|9667.9|9661|9656|86
1655413800000|2022-06-16 21:10:00|9662.6|9657.6|9666|9661|9672.1|9667.1|9658.8|9653.8|164
1655414100000|2022-06-16 21:15:00|9665.5|9660.5|9665.6|9660.6|9670.8|9665.8|9658.1|9653.1|145
1655414400000|2022-06-16 21:20:00|9665.4|9660.4|9664.3|9659.3|9669|9664|9658.9|9653.9|163
1655414700000|2022-06-16 21:25:00|9663.8|9658.8|9665.5|9660.5|9671.3|9666.3|9658.9|9653.9|174
1655415000000|2022-06-16 21:30:00|9663.9|9658.9|9663.8|9658.8|9669.6|9664.6|9660.3|9655.3|195
1655415300000|2022-06-16 21:35:00|9664.9|9659.9|9666.8|9661.8|9675.7|9670.7|9659.9|9654.9|250
1655415600000|2022-06-16 21:40:00|9666.1|9661.1|9662.8|9657.8|9668.2|9663.2|9660|9655|140
1655415900000|2022-06-16 21:45:00|9664.8|9659.8|9665.3|9660.3|9675.3|9670.3|9659.7|9654.7|149
1655416200000|2022-06-16 21:50:00|9665.7|9660.7|9661.9|9656.9|9679.1|9674.1|9656.6|9651.6|220
1655416500000|2022-06-16 21:55:00|9663.4|9658.4|9666.9|9661.9|9672.2|9667.2|9659|9654|290
1655416800000|2022-06-16 22:00:00|9665.9|9660.9|9663.1|9658.1|9666.2|9661.2|9654.1|9649.1|556
1655417100000|2022-06-16 22:05:00|9664.7|9659.7|9664.1|9659.1|9666.6|9661.6|9662|9657|446
1655417400000|2022-06-16 22:10:00|9664.2|9659.2|9662.6|9657.6|9667.6|9662.6|9660.2|9655.2|677
1655417700000|2022-06-16 22:15:00|9662.5|9657.5|9667|9662|9669.1|9664.1|9660.1|9655.1|690
1655418000000|2022-06-16 22:20:00|9665.6|9660.6|9665.6|9660.6|9667.7|9662.7|9664.6|9659.6|686
1655418300000|2022-06-16 22:25:00|9665.8|9660.8|9667.7|9662.7|9668.2|9663.2|9664.2|9659.2|474
1655418600000|2022-06-16 22:30:00|9667.8|9662.8|9667.4|9663.8|9668.5|9664|9663.4|9658.4|584
1655418900000|2022-06-16 22:35:00|9667.5|9663.7|9670.4|9667.4|9670.9|9667.6|9667.1|9663.5|401
1655419200000|2022-06-16 22:40:00|9670.3|9667|9672.5|9669|9673.1|9669.8|9669.7|9666.3|283
1655419500000|2022-06-16 22:45:00|9672.6|9668.9|9673|9670.4|9674.3|9671|9671.9|9668.6|202
1655419800000|2022-06-16 22:50:00|9672.9|9670.3|9673.9|9670.4|9675.1|9671.2|9671.4|9668.2|314
1655420100000|2022-06-16 22:55:00|9673.8|9670.5|9672.7|9669.2|9675.6|9671.6|9672.3|9669.2|981
1655420400000|2022-06-16 23:00:00|9672.2|9669.6|9668.4|9666|9673.9|9670.9|9668.1|9665.5|1139
1655420700000|2022-06-16 23:05:00|9668.3|9665.9|9668.1|9665.7|9670.4|9668|9667.7|9665.2|584
1655421000000|2022-06-16 23:10:00|9668|9665.6|9669.7|9667.3|9670.7|9668.1|9667|9664.5|649
1655421300000|2022-06-16 23:15:00|9669.9|9667.5|9670.3|9667.9|9670.8|9668.4|9668.4|9666|559
1655421600000|2022-06-16 23:20:00|9670.4|9668|9673.4|9671|9673.5|9671.1|9669.6|9667.1|492
1655421900000|2022-06-16 23:25:00|9673.2|9670.8|9672|9669.6|9675|9672.6|9671.8|9669.4|514
1655422200000|2022-06-16 23:30:00|9672.2|9669.8|9668.8|9666.4|9672.2|9669.8|9668.7|9666.3|547
1655422500000|2022-06-16 23:35:00|9668.9|9666.5|9669.8|9667.4|9670.6|9668.2|9668|9665.4|488
1655422800000|2022-06-16 23:40:00|9669.7|9667.3|9668.7|9666.3|9671.8|9669.4|9668.1|9665.7|586
1655423100000|2022-06-16 23:45:00|9669.2|9666.8|9669|9666.6|9670.8|9668.2|9666.6|9664.2|610
1655423400000|2022-06-16 23:50:00|9669.1|9666.7|9667.6|9665.2|9669.6|9666.9|9665.5|9663.1|658
1655423700000|2022-06-16 23:55:00|9667.8|9665.4|9670.4|9668|9671|9668.4|9665.7|9663.3|581
1655424000000|2022-06-17 00:00:00|9670.3|9667.9|9664.4|9662|9673.6|9671.2|9663.7|9661.3|1023
1655424300000|2022-06-17 00:05:00|9664.5|9662.1|9670.5|9668.1|9670.6|9668.4|9663.2|9660.8|879
1655424600000|2022-06-17 00:10:00|9670.3|9667.9|9677.4|9675|9679.7|9677.3|9669.6|9667.2|1264
1655424900000|2022-06-17 00:15:00|9677.5|9675.1|9673.7|9671.3|9677.6|9675.2|9672.3|9669.9|778
1655425200000|2022-06-17 00:20:00|9673.8|9671.4|9672.5|9670.1|9676.1|9673.7|9672.5|9670.1|796
1655425500000|2022-06-17 00:25:00|9672.6|9670.2|9674.8|9672.4|9675.9|9673.5|9672.1|9669.7|871
1655425800000|2022-06-17 00:30:00|9675.1|9672.7|9681.7|9679.3|9682|9679.6|9674.4|9672|987
1655426100000|2022-06-17 00:35:00|9681.6|9679.2|9680.1|9677.7|9683.9|9681.5|9678.8|9676.4|1276
1655426400000|2022-06-17 00:40:00|9680|9677.6|9680.6|9678.2|9682.1|9679.7|9677|9674.6|1164
1655426700000|2022-06-17 00:45:00|9680.5|9678.1|9682.3|9679.9|9682.8|9680.4|9677.7|9675.3|1233
1655427000000|2022-06-17 00:50:00|9682.2|9679.8|9685.3|9682.8|9685.5|9683.1|9680.4|9678|957
1655427300000|2022-06-17 00:55:00|9687.6|9682.9|9685.1|9682.7|9688.4|9686|9683.9|9681.5|745
1655427600000|2022-06-17 01:00:00|9685.2|9682.8|9686.6|9684.2|9687.3|9685.3|9682|9679.8|696
1655427900000|2022-06-17 01:05:00|9686.4|9684|9687.8|9685.4|9689|9687|9684.1|9681.7|571
1655428200000|2022-06-17 01:10:00|9687.7|9685.3|9693.1|9690.7|9695.8|9693.4|9686.9|9684.5|927
1655428500000|2022-06-17 01:15:00|9693.2|9690.8|9691|9688.6|9693.2|9690.8|9687.3|9685.3|647
1655428800000|2022-06-17 01:20:00|9690.9|9688.5|9684.9|9682.5|9690.9|9688.5|9682.2|9679.8|576
1655429100000|2022-06-17 01:25:00|9684.8|9682.4|9684.3|9681.9|9686|9683.6|9682.4|9680|501
1655429400000|2022-06-17 01:30:00|9684.2|9681.8|9686.8|9684.4|9689.6|9687.2|9683.1|9680.7|858
1655429700000|2022-06-17 01:35:00|9686.1|9683.7|9691.1|9688.7|9692.2|9689.8|9685.2|9682.8|722
1655430000000|2022-06-17 01:40:00|9691.3|9688.9|9687.3|9684.9|9692.7|9690.6|9687.1|9684.7|538
1655430300000|2022-06-17 01:45:00|9687.2|9684.8|9688.4|9686|9690.3|9687.9|9686.6|9684.2|539
1655430600000|2022-06-17 01:50:00|9688.2|9685.8|9687.1|9684.7|9689.7|9687.3|9685.4|9683|516
1655430900000|2022-06-17 01:55:00|9687|9684.6|9691.3|9688.9|9692.5|9690.1|9687|9684.6|532
1655431200000|2022-06-17 02:00:00|9691.4|9689|9692.2|9689.8|9694.4|9692.3|9690.4|9688|505
1655431500000|2022-06-17 02:05:00|9692.3|9689.9|9694.9|9692.5|9696|9693.6|9692.2|9689.8|420
1655431800000|2022-06-17 02:10:00|9694.8|9692.4|9692.6|9690.2|9694.8|9692.4|9691.3|9688.9|428
1655432100000|2022-06-17 02:15:00|9692.7|9690.3|9691.4|9689|9693.4|9691|9691.3|9688.9|242
1655432400000|2022-06-17 02:20:00|9691.3|9688.9|9693.1|9690.7|9693.3|9691|9689.9|9687.5|365
1655432700000|2022-06-17 02:25:00|9693.2|9690.8|9694.6|9692.2|9696.7|9694.3|9693.1|9690.7|353
1655433000000|2022-06-17 02:30:00|9694.5|9692.1|9694.1|9691.7|9696.6|9694.2|9692.9|9690.5|388
1655433300000|2022-06-17 02:35:00|9694|9691.6|9699.1|9696.7|9699.6|9697.2|9693.6|9691.2|451
1655433600000|2022-06-17 02:40:00|9699.2|9696.8|9699|9696.6|9713.1|9711.1|9696.9|9694.5|1007
1655433900000|2022-06-17 02:45:00|9698.7|9696.3|9701|9698.6|9707.9|9705.8|9696|9693.1|1497
1655434200000|2022-06-17 02:50:00|9700.9|9698.5|9700.9|9698.5|9703.4|9701.1|9699.4|9697.1|1354
1655434500000|2022-06-17 02:55:00|9701|9698.6|9688.8|9686.4|9704.1|9701.8|9681.8|9679.5|1572
1655434800000|2022-06-17 03:00:00|9688.7|9686.3|9696.2|9693.8|9696.3|9694.4|9688.1|9684.9|946
1655435100000|2022-06-17 03:05:00|9696.3|9693.9|9688.9|9686.5|9698|9695.9|9687.7|9685.3|935
1655435400000|2022-06-17 03:10:00|9689|9686.6|9684.1|9681.7|9689.1|9686.7|9684|9681.6|710
1655435700000|2022-06-17 03:15:00|9684|9681.6|9685.5|9684|9686|9684.1|9682.2|9679.8|566
1655436000000|2022-06-17 03:20:00|9685.6|9684.1|9692.2|9689.8|9693.5|9691.4|9685.5|9683.1|734
1655436300000|2022-06-17 03:25:00|9692.3|9689.9|9693.4|9691|9693.5|9691.5|9691.1|9688.8|533
1655436600000|2022-06-17 03:30:00|9693.3|9690.9|9701.3|9698.9|9701.4|9699.2|9690.9|9689.1|830
1655436900000|2022-06-17 03:35:00|9701.2|9698.8|9703.7|9701.3|9704.1|9701.7|9699.9|9698.1|835
1655437200000|2022-06-17 03:40:00|9703.6|9701.2|9704.5|9702.1|9706.6|9704.2|9702|9700.1|596
1655437500000|2022-06-17 03:45:00|9704.6|9702.2|9708.9|9706.5|9709.3|9706.9|9703.8|9701.4|585
1655437800000|2022-06-17 03:50:00|9708.8|9706.4|9709.3|9706.9|9710.5|9708.4|9706.3|9703.9|741
1655438100000|2022-06-17 03:55:00|9708.4|9706.5|9708.9|9706.5|9709.8|9707.4|9707.1|9705.1|617
1655438400000|2022-06-17 04:00:00|9708.8|9706.4|9703.8|9701.4|9709.2|9706.8|9702.9|9700.7|553
1655438700000|2022-06-17 04:05:00|9703.7|9701.3|9697.7|9696.2|9704.1|9701.7|9697.2|9695.2|628
1655439000000|2022-06-17 04:10:00|9698|9695.6|9697.6|9695.2|9698.1|9695.9|9694.8|9692.6|631
1655439300000|2022-06-17 04:15:00|9697.7|9695.3|9695|9692.6|9697.8|9695.4|9694.6|9692.2|450
1655439600000|2022-06-17 04:20:00|9694.9|9692.5|9698.4|9696.9|9699.5|9697.7|9694.1|9691.7|609
1655439900000|2022-06-17 04:25:00|9698.3|9696.8|9695.8|9693.4|9699.1|9697.6|9695.3|9693.2|470
1655440200000|2022-06-17 04:30:00|9695.9|9693.5|9694.2|9691.8|9696.1|9694.5|9693.3|9691.4|484
1655440500000|2022-06-17 04:35:00|9694.1|9691.7|9694.1|9691.7|9695.2|9693.4|9693.2|9691.2|413
1655440800000|2022-06-17 04:40:00|9694.3|9691.9|9692.7|9690.3|9695.3|9693.2|9691.2|9688.8|596
1655441100000|2022-06-17 04:45:00|9692.6|9690.2|9693.4|9691|9693.9|9691.7|9691|9689|677
1655441400000|2022-06-17 04:50:00|9693.3|9690.9|9690.3|9687.9|9694.8|9692.8|9689.7|9687.3|566
1655441700000|2022-06-17 04:55:00|9690.2|9687.8|9690.9|9689.4|9691.3|9689.7|9689.2|9687.5|392
1655442000000|2022-06-17 05:00:00|9690.8|9689.3|9692.4|9690.9|9693.6|9691.9|9688.9|9687.2|628
1655442300000|2022-06-17 05:05:00|9692.3|9690.8|9695.7|9693.3|9695.9|9693.9|9691.4|9689.4|561
1655442600000|2022-06-17 05:10:00|9695.8|9693.4|9694.5|9692.1|9695.8|9693.8|9692.9|9691.1|465
1655442900000|2022-06-17 05:15:00|9694.3|9691.9|9694.8|9692.4|9696.4|9694.4|9693|9691|420
1655443200000|2022-06-17 05:20:00|9694|9691.6|9693.8|9692.3|9695.1|9692.9|9692.9|9690.7|444
1655443500000|2022-06-17 05:25:00|9693.9|9692.4|9695.9|9694.4|9696.6|9695.1|9693.5|9691.5|505
1655443800000|2022-06-17 05:30:00|9695.8|9694.3|9694.8|9693.3|9698.9|9697.2|9694.7|9692.8|527
1655444100000|2022-06-17 05:35:00|9694.7|9693.2|9693.9|9691.5|9694.9|9693.2|9691.8|9689.9|536
1655444400000|2022-06-17 05:40:00|9694.1|9691.7|9692.6|9690.2|9694.1|9691.9|9690.2|9688.3|503
1655444700000|2022-06-17 05:45:00|9692.7|9690.3|9692.5|9690.1|9695.1|9692.7|9692|9689.8|562
1655445000000|2022-06-17 05:50:00|9692.4|9690|9689.9|9687.5|9693.2|9691.3|9688.7|9686.6|626
1655445300000|2022-06-17 05:55:00|9690|9687.6|9697.5|9695.1|9697.8|9695.9|9689.3|9686.9|654
1655445600000|2022-06-17 06:00:00|9697.4|9695|9695.4|9693|9698|9696.5|9691|9688.8|788
1655445900000|2022-06-17 06:05:00|9695.5|9693.1|9693|9690.6|9695.6|9693.6|9689.5|9687.6|887
1655446200000|2022-06-17 06:10:00|9693.1|9690.7|9692.9|9691.4|9697.4|9695.3|9692.3|9690.3|697
1655446500000|2022-06-17 06:15:00|9692.8|9691.3|9690.1|9687.7|9696.4|9694.1|9690|9687.6|760
1655446800000|2022-06-17 06:20:00|9690.2|9687.8|9693.7|9691.3|9695.5|9693.1|9688.6|9686.7|610
1655447100000|2022-06-17 06:25:00|9693.6|9691.2|9689.9|9688.4|9696.7|9694.6|9688.7|9686.9|757
1655447400000|2022-06-17 06:30:00|9689.8|9688.3|9684.4|9682|9690.1|9688.4|9680.9|9679.4|857
1655447700000|2022-06-17 06:35:00|9684.5|9682.1|9682.4|9680|9696.4|9694.3|9681.4|9679.8|1150
1655448000000|2022-06-17 06:40:00|9682.7|9680.3|9687.4|9685|9692.3|9689.9|9680.8|9678.9|1094
1655448300000|2022-06-17 06:45:00|9687.3|9684.9|9687.9|9685.5|9688.3|9686.2|9681|9678.8|1005
1655448600000|2022-06-17 06:50:00|9688.2|9685.8|9683.3|9680.9|9693.7|9691.3|9682.9|9680.7|990
1655448900000|2022-06-17 06:55:00|9683.2|9680.8|9677.6|9675.2|9683.6|9681.3|9670.2|9668.1|1006
1655449200000|2022-06-17 07:00:00|9677.5|9675.1|9691.5|9689.1|9691.6|9689.3|9677|9675.1|1284
1655449500000|2022-06-17 07:05:00|9691.4|9689|9685.4|9683|9691.5|9689.1|9682.5|9680.8|1067
1655449800000|2022-06-17 07:10:00|9685.5|9683.1|9671.7|9669.3|9685.5|9683.1|9671.2|9668.8|1164
1655450100000|2022-06-17 07:15:00|9671.6|9669.2|9663.1|9660.7|9672.8|9670.4|9660.5|9658.1|1145
1655450400000|2022-06-17 07:20:00|9663|9660.6|9653.3|9650.9|9663.8|9661.4|9651.3|9649|1183
1655450700000|2022-06-17 07:25:00|9653.4|9651|9647.9|9645.5|9656.2|9653.8|9647.5|9645.1|932
1655451000000|2022-06-17 07:30:00|9648|9645.6|9647.6|9645.2|9652.8|9650.9|9644.4|9642.6|1103
1655451300000|2022-06-17 07:35:00|9647.5|9645.1|9651.7|9649.3|9657.5|9655.5|9646.4|9644|911
1655451600000|2022-06-17 07:40:00|9651.6|9649.2|9646|9643.6|9655.3|9653.3|9644.2|9642.1|837
1655451900000|2022-06-17 07:45:00|9646.5|9645|9652.4|9650|9652.4|9650.1|9640.7|9638.8|770
1655452200000|2022-06-17 07:50:00|9652.3|9649.9|9645|9642.6|9653.6|9651.3|9644.2|9642.3|789
1655452500000|2022-06-17 07:55:00|9644.9|9642.5|9636.9|9634.5|9647.3|9644.9|9636.1|9633.7|770
1655452800000|2022-06-17 08:00:00|9637|9634.6|9644|9641.6|9650.6|9648.2|9635.9|9633.5|851
1655453100000|2022-06-17 08:05:00|9643.9|9641.5|9649.6|9647.2|9649.7|9647.3|9636|9633.6|764
1655453400000|2022-06-17 08:10:00|9649.5|9647.1|9650.2|9647.8|9658.2|9655.8|9649.5|9647.1|1051
1655453700000|2022-06-17 08:15:00|9650.1|9647.7|9657|9654.6|9657.7|9655.7|9649.3|9647.3|833
1655454000000|2022-06-17 08:20:00|9657.1|9654.7|9652.5|9650.1|9658|9655.9|9651.9|9649.5|839
1655454300000|2022-06-17 08:25:00|9652.6|9650.2|9655.7|9653.3|9656.3|9654.2|9648.2|9645.8|662
1655454600000|2022-06-17 08:30:00|9654.2|9652.7|9648.1|9646.6|9654.6|9652.7|9647.6|9645.5|940
1655454900000|2022-06-17 08:35:00|9648.5|9646.1|9651.7|9649.3|9656|9654|9647.4|9645|706
1655455200000|2022-06-17 08:40:00|9651.8|9649.4|9640.8|9638.4|9652.5|9650.1|9639.3|9637.5|1020
1655455500000|2022-06-17 08:45:00|9641|9638.6|9650.5|9648.1|9650.9|9648.5|9635.1|9632.7|1203
1655455800000|2022-06-17 08:50:00|9650.6|9648.2|9657.5|9656|9658.2|9656.2|9650.1|9647.8|827
1655456100000|2022-06-17 08:55:00|9657.4|9655.9|9656.5|9654.1|9658.2|9656.2|9649.7|9647.5|785
1655456400000|2022-06-17 09:00:00|9656.6|9654.2|9656.7|9654.3|9657.8|9655.9|9653.3|9650.9|777
1655456700000|2022-06-17 09:05:00|9656.4|9654|9651.3|9648.9|9657.3|9655.2|9650.9|9648.9|854
1655457000000|2022-06-17 09:10:00|9651.4|9649|9650.5|9649|9654.1|9651.7|9647.5|9645.7|843
1655457300000|2022-06-17 09:15:00|9650.4|9648.9|9664.3|9661.9|9664.5|9662.9|9650.4|9648.4|811
1655457600000|2022-06-17 09:20:00|9664.2|9661.8|9670.9|9669.4|9672.4|9670.9|9661.1|9659.6|932
1655457900000|2022-06-17 09:25:00|9671.1|9669.6|9674.2|9672.7|9675.3|9673.5|9669.6|9667.9|669
1655458200000|2022-06-17 09:30:00|9674.3|9672.8|9665.2|9662.8|9674.6|9673.1|9664.5|9662.6|562
1655458500000|2022-06-17 09:35:00|9665.1|9662.7|9670.2|9668.7|9671.5|9669.9|9662.7|9660.8|701
1655458800000|2022-06-17 09:40:00|9670|9668.5|9665.6|9664.1|9670.5|9668.6|9663.1|9661.4|1094
1655459100000|2022-06-17 09:45:00|9665.7|9664.2|9661.2|9659.7|9665.8|9664.3|9660.3|9658.4|842
1655459400000|2022-06-17 09:50:00|9661.5|9660|9659|9657.5|9662.2|9660.6|9653.4|9651.4|880
1655459700000|2022-06-17 09:55:00|9658.9|9657.4|9664.3|9662.8|9665|9663.3|9658|9656.2|611
1655460000000|2022-06-17 10:00:00|9664.2|9662.7|9660.3|9658.8|9667|9665.1|9659.2|9657.6|964
1655460300000|2022-06-17 10:05:00|9660.4|9658.9|9661.4|9659|9664.5|9662.5|9659.8|9657.8|575
1655460600000|2022-06-17 10:10:00|9660.9|9659.4|9659.5|9657.1|9663.9|9662.4|9658.8|9656.5|651
1655460900000|2022-06-17 10:15:00|9659|9657.5|9653.6|9651.2|9660.1|9658.1|9652.3|9650.4|585
1655461200000|2022-06-17 10:20:00|9653|9651.5|9653.2|9651.7|9654.3|9652.4|9648.9|9647.2|531
1655461500000|2022-06-17 10:25:00|9653.1|9651.6|9656.2|9654.7|9658.1|9656.2|9652.2|9650.5|548
1655461800000|2022-06-17 10:30:00|9656.3|9654.8|9651.3|9649.8|9657.6|9655.7|9649.5|9647.5|527
1655462100000|2022-06-17 10:35:00|9651.2|9649.7|9648.4|9646.9|9652.2|9650.3|9645|9643.3|528
1655462400000|2022-06-17 10:40:00|9648.5|9647|9642|9639.6|9653.9|9651.5|9642|9639.6|538
1655462700000|2022-06-17 10:45:00|9642.1|9639.7|9645.8|9643.4|9646.9|9645.1|9642.1|9639.7|513
1655463000000|2022-06-17 10:50:00|9645.7|9643.3|9644.9|9643.4|9647.3|9645.2|9642.6|9640.5|698
1655463300000|2022-06-17 10:55:00|9645|9643.5|9644.3|9642.8|9647.5|9645.5|9642.2|9640.2|652
1655463600000|2022-06-17 11:00:00|9644.4|9642.9|9645.9|9644.4|9647.2|9645.3|9640.7|9638.9|720
1655463900000|2022-06-17 11:05:00|9646|9644.5|9640.1|9638.6|9647.1|9645.6|9640|9638.2|718
1655464200000|2022-06-17 11:10:00|9640.2|9638.7|9643.8|9641.4|9647.2|9645.2|9640.1|9638.2|895
1655464500000|2022-06-17 11:15:00|9643.7|9641.3|9639.9|9638.4|9644.7|9642.6|9639.8|9637.7|601
1655464800000|2022-06-17 11:20:00|9640.3|9637.9|9631|9628.6|9640.5|9638.7|9630.4|9628.2|894
1655465100000|2022-06-17 11:25:00|9630.8|9628.4|9622.5|9620.1|9631.1|9629|9621.2|9618.8|845
1655465400000|2022-06-17 11:30:00|9622.6|9620.2|9631.5|9629.1|9632|9630|9620.7|9618.5|762
1655465700000|2022-06-17 11:35:00|9631.4|9629|9634.8|9633.3|9637.2|9635.2|9631.1|9628.7|815
1655466000000|2022-06-17 11:40:00|9634.9|9633.4|9631.7|9630.2|9638.9|9636.7|9630.7|9628.6|680
1655466300000|2022-06-17 11:45:00|9631.6|9630.1|9629.6|9627.2|9636.2|9634.5|9628.6|9626.2|610
1655466600000|2022-06-17 11:50:00|9629.7|9627.3|9631.4|9629|9632.1|9629.7|9626.6|9624.8|683
1655466900000|2022-06-17 11:55:00|9631.3|9628.9|9635.5|9633.1|9637.2|9634.8|9624.6|9622.2|861
1655467200000|2022-06-17 12:00:00|9635.2|9632.8|9637.6|9635.2|9643.5|9641.4|9633.3|9630.9|1086
1655467500000|2022-06-17 12:05:00|9637.7|9635.3|9640.8|9639.3|9643.1|9641.1|9635.9|9634.2|951
1655467800000|2022-06-17 12:10:00|9641.4|9639.9|9636.5|9634.1|9641.7|9639.9|9633.2|9631.4|821
1655468100000|2022-06-17 12:15:00|9636.6|9634.2|9640.1|9638.6|9643.3|9641.5|9636.1|9634.2|902
1655468400000|2022-06-17 12:20:00|9639.8|9638.3|9646.5|9645|9648.2|9646.4|9634|9631.9|1171
1655468700000|2022-06-17 12:25:00|9646.6|9645.1|9645.7|9643.3|9649|9646.6|9643.5|9641.4|795
1655469000000|2022-06-17 12:30:00|9645.2|9643.7|9640|9638.5|9645.7|9643.8|9638.7|9636.6|836
1655469300000|2022-06-17 12:35:00|9638.8|9637.3|9634|9631.6|9638.9|9637.4|9630.5|9628.8|896
1655469600000|2022-06-17 12:40:00|9633.9|9631.5|9631.8|9630.3|9634.1|9632.1|9628.4|9626.5|794
1655469900000|2022-06-17 12:45:00|9631.9|9630.4|9640.8|9638.4|9642.2|9640.2|9631.6|9629.6|918
1655470200000|2022-06-17 12:50:00|9640.9|9638.5|9634.9|9633.4|9642.2|9640.7|9631.6|9629.5|769
1655470500000|2022-06-17 12:55:00|9634.8|9633.3|9633.6|9631.2|9636.6|9634.6|9631.9|9629.7|605
1655470800000|2022-06-17 13:00:00|9633.5|9631.1|9632|9630.5|9636.7|9634.7|9631.6|9629.8|721
1655471100000|2022-06-17 13:05:00|9631.9|9630.4|9636|9634.5|9638.2|9636.3|9630.6|9628.7|684
1655471400000|2022-06-17 13:10:00|9636.1|9634.6|9644.2|9641.8|9644.5|9642.1|9634.5|9632.6|723
1655471700000|2022-06-17 13:15:00|9644.3|9641.9|9649.5|9647.1|9649.5|9647.6|9641.6|9639.3|913
1655472000000|2022-06-17 13:20:00|9649|9647.5|9647|9644.6|9650.8|9649.3|9645.1|9643.2|741
1655472300000|2022-06-17 13:25:00|9646.8|9644.4|9646.5|9644.1|9647.6|9645.7|9642.1|9640.3|730
1655472600000|2022-06-17 13:30:00|9646.4|9644|9648.3|9645.9|9649.9|9647.5|9636.6|9634.8|1217
1655472900000|2022-06-17 13:35:00|9648.2|9645.8|9661|9658.6|9661.2|9659.5|9646.6|9644.7|1116
1655473200000|2022-06-17 13:40:00|9661.1|9658.7|9662.8|9661.3|9668.2|9666.2|9656.9|9654.7|974
1655473500000|2022-06-17 13:45:00|9663.2|9660.8|9659|9656.6|9665.8|9663.6|9659|9656.6|1090
1655473800000|2022-06-17 13:50:00|9659.3|9656.9|9659.4|9657.9|9661|9659.1|9655.2|9652.8|1052
1655474100000|2022-06-17 13:55:00|9659.8|9657.4|9656.1|9653.7|9660.9|9659|9652.5|9650.1|1026
1655474400000|2022-06-17 14:00:00|9655.9|9653.5|9664.5|9663|9667|9664.8|9655.7|9653.4|1167
1655474700000|2022-06-17 14:05:00|9664.8|9662.4|9662.1|9659.7|9667.4|9665.5|9661|9659|1409
1655475000000|2022-06-17 14:10:00|9661.8|9660.3|9667.7|9666.2|9670|9667.8|9661.3|9659.6|1034
1655475300000|2022-06-17 14:15:00|9667.6|9666.1|9693.3|9690.9|9698.2|9695.8|9666.1|9664|1401
1655475600000|2022-06-17 14:20:00|9693.5|9691.1|9698|9695.6|9705.4|9703.3|9690.2|9687.8|1555
1655475900000|2022-06-17 14:25:00|9697.8|9695.4|9695.8|9694.3|9699.6|9697.9|9692.6|9690.8|1253
1655476200000|2022-06-17 14:30:00|9696.1|9694.6|9700.9|9699.4|9702.6|9700.2|9692.5|9690.1|1101
1655476500000|2022-06-17 14:35:00|9700.8|9699.3|9706|9703.6|9712.4|9710|9700.6|9698.6|1279
1655476800000|2022-06-17 14:40:00|9705.7|9704.2|9705.4|9703|9715.5|9713.3|9700.2|9698.2|1172
1655477100000|2022-06-17 14:45:00|9705.5|9703.1|9716.4|9714|9717.9|9715.6|9704.2|9702.3|1243
1655477400000|2022-06-17 14:50:00|9716.5|9714.1|9733.3|9730.9|9734.2|9732.1|9714.3|9712.4|1496
1655477700000|2022-06-17 14:55:00|9733.4|9731|9723.2|9721.7|9733.4|9731|9720.6|9718.9|1387
1655478000000|2022-06-17 15:00:00|9723.1|9721.6|9718.1|9715.7|9723.5|9721.6|9716.3|9713.9|1137
1655478300000|2022-06-17 15:05:00|9718|9715.6|9707.6|9705.2|9719.5|9717.3|9704.6|9702.2|1289
1655478600000|2022-06-17 15:10:00|9707.7|9705.3|9702.6|9700.2|9710.2|9708.3|9700.7|9699|1051
1655478900000|2022-06-17 15:15:00|9702.5|9700.1|9703.9|9702.4|9704.2|9702.7|9699.4|9697.8|1161
1655479200000|2022-06-17 15:20:00|9703.6|9702.1|9712.9|9710.5|9714.8|9712.4|9701|9699.1|1213
1655479500000|2022-06-17 15:25:00|9712.8|9710.4|9712.4|9710|9714.4|9712.1|9708.5|9706.1|966
1655479800000|2022-06-17 15:30:00|9712.3|9709.9|9713.5|9711.1|9716.4|9714|9704.4|9702|870
1655480100000|2022-06-17 15:35:00|9713.8|9711.4|9716.1|9713.7|9717.7|9715.6|9708.7|9706.3|798
1655480400000|2022-06-17 15:40:00|9715.9|9713.5|9711.2|9708.8|9715.9|9713.5|9708.9|9706.6|636
1655480700000|2022-06-17 15:45:00|9711.3|9708.9|9710|9707.6|9712|9710.3|9709.7|9707.3|546
1655481000000|2022-06-17 15:50:00|9709.9|9707.5|9719.5|9717.1|9720.1|9717.7|9707.2|9705.2|827
1655481300000|2022-06-17 15:55:00|9719.6|9717.2|9718.1|9715.7|9720|9718.1|9715.9|9714.3|660
1655481600000|2022-06-17 16:00:00|9717.7|9716.2|9718.9|9716.5|9724.6|9722.8|9716.9|9715.1|919
1655481900000|2022-06-17 16:05:00|9719|9716.6|9721.6|9719.2|9722|9720.1|9717.3|9714.9|856
1655482200000|2022-06-17 16:10:00|9721.5|9719.1|9715.7|9713.3|9721.6|9719.2|9714.3|9712.3|948
1655482500000|2022-06-17 16:15:00|9715.5|9713.1|9716.3|9713.9|9716.4|9714.4|9712.7|9710.3|918
1655482800000|2022-06-17 16:20:00|9716.2|9713.8|9715.6|9714.1|9718.8|9716.8|9714|9711.8|784
1655483100000|2022-06-17 16:25:00|9715.8|9714.3|9715.9|9713.5|9716.8|9714.7|9714.9|9712.8|712
1655483400000|2022-06-17 16:30:00|9716|9713.6|9720.5|9718.1|9723|9720.9|9715.9|9713.6|682
1655483700000|2022-06-17 16:35:00|9720.6|9718.2|9719.1|9717.6|9721.9|9719.9|9718.5|9716.7|722
1655484000000|2022-06-17 16:40:00|9719.2|9717.7|9717.5|9716|9720.9|9718.9|9717.4|9715.4|500
1655484300000|2022-06-17 16:45:00|9718|9715.6|9717.1|9714.7|9720.1|9718.1|9716.6|9714.7|541
1655484600000|2022-06-17 16:50:00|9717|9714.6|9718.3|9716.8|9720.9|9719.4|9715.8|9714.1|634
1655484900000|2022-06-17 16:55:00|9718.4|9716.9|9716.3|9713.9|9719.3|9717.4|9714.4|9712.2|690
1655485200000|2022-06-17 17:00:00|9716.2|9713.8|9706.2|9703.8|9717.2|9715.7|9705.2|9703|827
1655485500000|2022-06-17 17:05:00|9706|9703.6|9707.2|9704.8|9708|9705.7|9702.5|9700.1|806
1655485800000|2022-06-17 17:10:00|9707.1|9704.7|9706.4|9704|9708|9705.6|9704.2|9701.8|789
1655486100000|2022-06-17 17:15:00|9706.5|9704.1|9707.1|9704.7|9708.4|9706.5|9704.5|9702.4|594
1655486400000|2022-06-17 17:20:00|9707.2|9704.8|9699.8|9697.4|9707.4|9705|9699.1|9697|642
1655486700000|2022-06-17 17:25:00|9699.9|9697.5|9700.2|9697.8|9701.7|9699.8|9698.1|9695.8|681
1655487000000|2022-06-17 17:30:00|9700.1|9697.7|9699.5|9697.1|9702.2|9700.3|9698.7|9696.3|695
1655487300000|2022-06-17 17:35:00|9699.4|9697|9708.5|9706.1|9709.1|9706.7|9698.6|9696.2|720
1655487600000|2022-06-17 17:40:00|9708.4|9706|9697|9694.6|9708.4|9706|9696.7|9694.3|908
1655487900000|2022-06-17 17:45:00|9697.2|9694.8|9701|9699.5|9703.9|9701.7|9696.1|9694|880
1655488200000|2022-06-17 17:50:00|9701.1|9699.6|9706.4|9704|9706.6|9704.2|9699.4|9697.4|642
1655488500000|2022-06-17 17:55:00|9706.3|9703.9|9704.8|9702.4|9706.9|9704.5|9703.1|9701.1|524
1655488800000|2022-06-17 18:00:00|9704.7|9702.3|9699|9697.5|9704.7|9702.4|9697.7|9695.8|851
1655489100000|2022-06-17 18:05:00|9699.1|9697.6|9696.2|9694.7|9701.1|9699.1|9696.1|9694.2|689
1655489400000|2022-06-17 18:10:00|9696.3|9694.8|9693.7|9692.2|9698.6|9696.4|9693.6|9691.5|639
1655489700000|2022-06-17 18:15:00|9693.8|9692.3|9694.5|9693|9696|9693.6|9693.3|9691.2|581
1655490000000|2022-06-17 18:20:00|9694.6|9693.1|9696.7|9695.2|9698.4|9696|9694|9692.2|579
1655490300000|2022-06-17 18:25:00|9696.6|9695.1|9698.2|9696.7|9698.9|9696.7|9693.5|9691.5|702
1655490600000|2022-06-17 18:30:00|9698.3|9695.9|9699|9696.6|9700.8|9698.6|9698.1|9695.8|540
1655490900000|2022-06-17 18:35:00|9699.1|9696.7|9696.5|9694.1|9699.7|9697.4|9695.6|9693.4|496
1655491200000|2022-06-17 18:40:00|9696.4|9694|9696.5|9695|9697.5|9695.1|9695|9693|576
1655491500000|2022-06-17 18:45:00|9697.1|9694.7|9701|9699.5|9701.5|9699.6|9697|9694.6|519
1655491800000|2022-06-17 18:50:00|9701.1|9699.6|9701|9698.6|9703.5|9701.5|9700.2|9698.3|591
1655492100000|2022-06-17 18:55:00|9701.1|9698.7|9705.9|9703.5|9706.2|9704.6|9701|9698.6|702
1655492400000|2022-06-17 19:00:00|9706|9703.6|9706.8|9705.3|9707.2|9705.4|9704.5|9702.5|703
1655492700000|2022-06-17 19:05:00|9706.9|9705.4|9708.9|9706.5|9710.6|9708.7|9706.1|9704.2|440
1655493000000|2022-06-17 19:10:00|9709.1|9706.7|9707.8|9706.3|9709.4|9707.2|9707.5|9705.5|443
1655493300000|2022-06-17 19:15:00|9708.1|9706.6|9705.4|9703|9710.3|9707.9|9705.1|9702.7|597
1655493600000|2022-06-17 19:20:00|9705.6|9703.2|9702.9|9701.4|9705.7|9703.3|9702|9700|465
1655493900000|2022-06-17 19:25:00|9702.8|9701.3|9701.6|9699.2|9704.3|9702.5|9700.4|9698.6|390
1655494200000|2022-06-17 19:30:00|9700.5|9699|9699.7|9697.3|9702.8|9700.4|9698.7|9696.3|421
1655494500000|2022-06-17 19:35:00|9699.1|9697.6|9698.5|9696.1|9699.9|9698|9697|9694.6|497
1655494800000|2022-06-17 19:40:00|9698.6|9696.2|9695.2|9692.8|9698.6|9696.5|9694.3|9692|448
1655495100000|2022-06-17 19:45:00|9695.1|9692.7|9698.9|9696.5|9699.2|9697.2|9694.6|9692.2|432
1655495400000|2022-06-17 19:50:00|9699.1|9696.7|9696.5|9694.1|9701|9698.6|9696.3|9693.9|558
1655495700000|2022-06-17 19:55:00|9696.6|9694.2|9706.9|9704.5|9707.2|9704.8|9695.8|9693.4|820
1655496000000|2022-06-17 20:00:00|9707|9704.6|9707.4|9705|9710.2|9707.8|9706.2|9703.8|614
1655496300000|2022-06-17 20:05:00|9707.5|9705.1|9708.9|9706.5|9709.1|9706.7|9707.3|9704.9|203
1655496600000|2022-06-17 20:10:00|9708.8|9706.4|9711.5|9709.1|9712.6|9710.2|9708.5|9706.1|404
1655496900000|2022-06-17 20:15:00|9711.6|9709.2|9706.3|9703.9|9711.6|9709.2|9706.1|9703.7|342
1655497200000|2022-06-17 20:20:00|9706.2|9703.8|9704.4|9702|9706.4|9704|9703.7|9701.3|278
1655497500000|2022-06-17 20:25:00|9704.3|9701.9|9707.4|9705|9707.8|9705.2|9703.2|9700.8|462
1655497800000|2022-06-17 20:30:00|9707.3|9704.9|9707.6|9705.2|9709|9706.5|9707|9704.6|259
1655498100000|2022-06-17 20:35:00|9707.5|9705.1|9704.1|9701.3|9707.7|9705.2|9703.1|9700.6|264
1655498400000|2022-06-17 20:40:00|9704|9701.4|9706.7|9702.6|9707.6|9703.9|9703.7|9700.7|570
1655498700000|2022-06-17 20:45:00|9706.3|9702.4|9695.7|9693.3|9707.7|9704|9693.7|9690.4|556
1655499000000|2022-06-17 20:50:00|9695.8|9693.4|9698.2|9695.8|9701|9696.5|9695.2|9690.2|580
1655499300000|2022-06-17 20:55:00|9698.1|9695.7|9699.5|9697.1|9704.2|9699.2|9696.5|9692.5|435
1655668800000|2022-06-19 20:00:00|9708.9|9702.9|9713.8|9702.8|9713.8|9702.9|9708.9|9702.8|2
1655669100000|2022-06-19 20:05:00|9713.2|9702.2|9713.3|9702.3|9713.3|9702.3|9713.2|9702.2|2
1655669400000|2022-06-19 20:10:00|9713.2|9702.2|9712.4|9701.4|9716.2|9705.2|9710.4|9699.4|6
1655670000000|2022-06-19 20:20:00|9712.3|9701.3|9712.3|9701.3|9712.3|9701.3|9712.3|9701.3|1
1655670300000|2022-06-19 20:25:00|9715.4|9704.4|9715.7|9704.7|9715.7|9704.7|9715.4|9704.4|2
1655670900000|2022-06-19 20:35:00|9702.2|9691.2|9702.2|9691.2|9702.2|9691.2|9702.2|9691.2|1
1655671500000|2022-06-19 20:45:00|9719.9|9708.9|9719.6|9708.6|9719.9|9708.9|9719.6|9708.6|2
1655671800000|2022-06-19 20:50:00|9720.9|9709.9|9721.8|9710.8|9722.3|9711.3|9720.9|9709.9|4
1655672400000|2022-06-19 21:00:00|9700.9|9684.9|9695.4|9690.4|9700.9|9690.4|9695.4|9684.9|3
1655672700000|2022-06-19 21:05:00|9706|9701|9709.8|9701.8|9713.6|9705.6|9706|9700.6|15
1655673000000|2022-06-19 21:10:00|9710.8|9700.8|9708.1|9698.1|9712.8|9702.8|9697.4|9687.4|127
1655673300000|2022-06-19 21:15:00|9706.8|9696.8|9708.3|9698.3|9711.2|9701.2|9702.8|9692.8|151
1655673600000|2022-06-19 21:20:00|9707.5|9697.5|9703.9|9693.9|9712.4|9702.4|9697.8|9687.8|262
1655673900000|2022-06-19 21:25:00|9703.3|9693.3|9704.3|9694.3|9708.2|9698.2|9701.4|9691.4|123
1655674200000|2022-06-19 21:30:00|9705.9|9695.9|9709.4|9699.4|9709.9|9699.9|9698.6|9688.6|289
1655674500000|2022-06-19 21:35:00|9709.6|9699.6|9709|9699|9713.9|9703.9|9699.7|9689.7|256
1655674800000|2022-06-19 21:40:00|9703.5|9693.5|9707.9|9697.9|9710.5|9700.8|9699.7|9689.7|197
1655675100000|2022-06-19 21:45:00|9710|9700|9706.9|9696.9|9711.8|9701.8|9702.6|9692.6|132
1655675400000|2022-06-19 21:50:00|9705|9695|9705.1|9695.1|9709.8|9699.8|9704.2|9694.2|178
1655675700000|2022-06-19 21:55:00|9705.2|9695.2|9708.5|9698.5|9708.8|9699.1|9698.5|9688.5|138
1655676000000|2022-06-19 22:00:00|9708.3|9698.3|9711.3|9701.3|9712.1|9702.8|9699.8|9689.8|777
1655676300000|2022-06-19 22:05:00|9711.4|9701.4|9716.2|9706.2|9720.9|9710.9|9711.4|9701.4|717
1655676600000|2022-06-19 22:10:00|9714.7|9704.7|9709|9699|9716.2|9706.2|9697.1|9687.1|644
1655676900000|2022-06-19 22:15:00|9710|9700|9705.5|9695.5|9710|9700|9697.6|9687.6|443
1655677200000|2022-06-19 22:20:00|9705.4|9695.4|9701.5|9691.5|9706.4|9699.4|9695.1|9685.1|408
1655677500000|2022-06-19 22:25:00|9700.8|9690.8|9700|9693.5|9703.7|9694|9694.5|9684.5|542
1655677800000|2022-06-19 22:30:00|9701.6|9691.7|9701|9691|9704|9695.4|9698.4|9689.8|583
1655678100000|2022-06-19 22:35:00|9700.8|9690.8|9699.3|9695.5|9703.2|9696.2|9696.8|9689.5|446
1655678400000|2022-06-19 22:40:00|9699.2|9695.6|9698.8|9693.9|9701.5|9696.3|9694.8|9689.9|575
1655678700000|2022-06-19 22:45:00|9699|9694|9697|9693.4|9699.9|9695.1|9696.4|9692.1|385
1655679000000|2022-06-19 22:50:00|9696.9|9693.5|9696.2|9693.4|9699.6|9695.4|9695.2|9690.2|452
1655679300000|2022-06-19 22:55:00|9696.8|9693.2|9696.9|9693.7|9698.5|9694.6|9695.3|9690.5|411
1655679600000|2022-06-19 23:00:00|9697|9693.8|9697.7|9693.8|9698.1|9695|9694.4|9691.5|640
1655679900000|2022-06-19 23:05:00|9697.3|9694|9704|9701|9705.1|9702.2|9696.3|9692.8|771
1655680200000|2022-06-19 23:10:00|9703.8|9701.3|9702.4|9699.4|9704.1|9701.4|9701|9697.9|428
1655680500000|2022-06-19 23:15:00|9702.5|9699.5|9705.7|9703.3|9706|9703.6|9702.2|9699.4|627
1655680800000|2022-06-19 23:20:00|9705.8|9703.4|9705.4|9702.9|9709.6|9707.2|9705.2|9702.7|633
1655681100000|2022-06-19 23:25:00|9705.3|9703.1|9703.2|9700.8|9708.1|9705.5|9702.2|9699.8|526
1655681400000|2022-06-19 23:30:00|9703.1|9700.7|9701.9|9699.5|9704|9701.6|9701.8|9699.4|342
1655681700000|2022-06-19 23:35:00|9702|9699.6|9702|9699.6|9703.8|9701.4|9701.9|9699.5|271
1655682000000|2022-06-19 23:40:00|9701.9|9699.5|9698.3|9695.9|9702.6|9700.2|9698|9695.6|287
1655682300000|2022-06-19 23:45:00|9698.4|9696|9701.5|9699.1|9701.6|9699.2|9697.5|9695.1|374
1655682600000|2022-06-19 23:50:00|9701.2|9698.8|9697.9|9695.5|9701.3|9698.9|9697.3|9694.9|302
1655682900000|2022-06-19 23:55:00|9697.8|9695.4|9699.6|9697.2|9699.9|9697.5|9696.7|9694.3|232
1655683200000|2022-06-20 00:00:00|9699.7|9697.3|9695.7|9693.3|9703.2|9700.8|9695.2|9692.8|585
1655683500000|2022-06-20 00:05:00|9695.8|9693.4|9697.9|9695.5|9698.9|9696.5|9695.8|9693.3|487
1655683800000|2022-06-20 00:10:00|9697.8|9695.4|9697.3|9694.9|9702.6|9700.2|9697|9694.6|514
1655684100000|2022-06-20 00:15:00|9697.2|9694.8|9695.2|9692.6|9697.6|9695.2|9692.9|9690.3|1003
1655684400000|2022-06-20 00:20:00|9694.9|9692.5|9697|9694.4|9697.6|9695.2|9694.9|9692.4|559
1655684700000|2022-06-20 00:25:00|9697.1|9694.5|9697.7|9695.3|9698.9|9696.5|9695.4|9693|582
1655685000000|2022-06-20 00:30:00|9697.6|9695.2|9694.4|9692|9698.4|9696|9693.8|9691.4|431
1655685300000|2022-06-20 00:35:00|9694.6|9692.2|9698.2|9695.8|9698.3|9695.9|9694.1|9691.7|515
1655685600000|2022-06-20 00:40:00|9698.3|9695.9|9699.7|9697.3|9700.7|9698.3|9697.9|9695.5|482
1655685900000|2022-06-20 00:45:00|9699.6|9697.2|9702.4|9700|9706|9703.6|9698.8|9696.4|634
1655686200000|2022-06-20 00:50:00|9702.5|9700.1|9698.7|9696.3|9703.4|9701|9697.1|9694.7|715
1655686500000|2022-06-20 00:55:00|9698.9|9696.5|9696.3|9693.9|9701.1|9698.5|9696.2|9693.8|671
1655686800000|2022-06-20 01:00:00|9696.1|9693.7|9695.6|9693.2|9697.5|9695.1|9694.3|9691.9|492
1655687100000|2022-06-20 01:05:00|9695.8|9693.4|9695.9|9693.5|9698.4|9696|9695.3|9692.9|425
1655687400000|2022-06-20 01:10:00|9696.1|9693.7|9695.9|9693.5|9696.7|9694.3|9694.6|9692.2|432
1655687700000|2022-06-20 01:15:00|9696.4|9694|9694.8|9692.4|9697.5|9695|9694.2|9691.8|626
1655688000000|2022-06-20 01:20:00|9694.9|9692.5|9692.8|9690.4|9695.2|9692.8|9690.6|9688.2|649
1655688300000|2022-06-20 01:25:00|9692.7|9690.3|9689.7|9687.3|9692.9|9690.5|9687.7|9685.3|659
1655688600000|2022-06-20 01:30:00|9689.6|9687.2|9686.8|9684.4|9691.6|9689.2|9686.4|9684|734
1655688900000|2022-06-20 01:35:00|9686.9|9684.5|9686.1|9683.7|9687.2|9684.8|9683.8|9681.7|691
1655689200000|2022-06-20 01:40:00|9686.3|9683.9|9681.6|9679.2|9686.6|9684.2|9678.3|9675.9|754
1655689500000|2022-06-20 01:45:00|9681.5|9679.1|9681.3|9678.9|9684.6|9682.2|9680.5|9678.1|691
1655689800000|2022-06-20 01:50:00|9681.4|9679|9680.9|9678.5|9683.4|9681|9680.2|9677.8|652
1655690100000|2022-06-20 01:55:00|9681|9678.6|9679.5|9677.1|9682.1|9679.7|9678.1|9675.7|579
1655690400000|2022-06-20 02:00:00|9679.4|9677|9678.9|9676.5|9680.2|9677.8|9678|9675.6|488
1655690700000|2022-06-20 02:05:00|9679.1|9676.7|9674.4|9672|9679.3|9676.9|9674.3|9671.9|492
1655691000000|2022-06-20 02:10:00|9674.3|9671.9|9673|9670.6|9675.6|9673.2|9671.8|9669.5|653
1655691300000|2022-06-20 02:15:00|9673.1|9670.7|9673|9670.6|9674.4|9672|9670.9|9668.8|545
1655691600000|2022-06-20 02:20:00|9673.1|9670.7|9673.4|9671|9674.9|9672.5|9670.5|9668.4|439
1655691900000|2022-06-20 02:25:00|9673.5|9671.1|9673.8|9671.4|9674.9|9672.5|9673|9670.6|428
1655692200000|2022-06-20 02:30:00|9673.9|9671.5|9669.4|9667|9674.4|9672|9669.2|9666.8|492
1655692500000|2022-06-20 02:35:00|9669.5|9667.1|9668.2|9665.8|9672.2|9669.8|9667.9|9665.5|526
1655692800000|2022-06-20 02:40:00|9668.1|9665.7|9668.6|9666.2|9670.5|9668.1|9665.3|9662.9|898
1655693100000|2022-06-20 02:45:00|9668.5|9666.1|9669.8|9667.4|9670.7|9668.4|9668.2|9665.8|480
1655693400000|2022-06-20 02:50:00|9669.9|9667.5|9668.3|9665.9|9670.3|9667.9|9664.8|9662.4|559
1655693700000|2022-06-20 02:55:00|9668.2|9665.8|9670.6|9668.2|9670.8|9668.4|9666|9663.6|709
1655694000000|2022-06-20 03:00:00|9670.7|9668.3|9669.7|9667.3|9670.7|9668.3|9667.7|9665.3|657
1655694300000|2022-06-20 03:05:00|9669.9|9667.5|9671|9668.6|9673.6|9671.2|9669.1|9666.7|457
1655694600000|2022-06-20 03:10:00|9671.1|9668.7|9668.3|9665.9|9672.4|9670|9668.2|9665.8|501
1655694900000|2022-06-20 03:15:00|9668.2|9665.8|9669.8|9667.4|9670.9|9668.5|9667.6|9665.2|434
1655695200000|2022-06-20 03:20:00|9669.9|9667.5|9674.7|9672.3|9675.1|9672.7|9669.5|9667.1|386
1655695500000|2022-06-20 03:25:00|9674.8|9672.4|9675.5|9673.1|9676.6|9674.2|9673.1|9670.7|403
1655695800000|2022-06-20 03:30:00|9675.6|9673.2|9671.7|9669.3|9676.2|9673.8|9671.6|9669.2|354
1655696100000|2022-06-20 03:35:00|9671.8|9669.4|9668.6|9666.2|9672|9669.6|9667.7|9665.3|420
1655696400000|2022-06-20 03:40:00|9668.7|9666.3|9668.8|9666.4|9670.2|9667.8|9668.4|9666|380
1655696700000|2022-06-20 03:45:00|9668.9|9666.5|9665.7|9663.3|9669.2|9666.8|9665.1|9663|366
1655697000000|2022-06-20 03:50:00|9665.6|9663.2|9663.8|9661.4|9665.7|9663.3|9662.2|9659.8|435
1655697300000|2022-06-20 03:55:00|9663.7|9661.3|9662.4|9660|9664.1|9661.7|9661.9|9659.5|440
1655697600000|2022-06-20 04:00:00|9662.5|9660.1|9665.5|9663.1|9667|9664.6|9662.4|9660|624
1655697900000|2022-06-20 04:05:00|9665.6|9663.2|9663.4|9661|9665.7|9663.3|9662.9|9660.5|448
1655698200000|2022-06-20 04:10:00|9663.5|9661.1|9663.3|9660.9|9663.5|9661.1|9660.5|9658.1|524
1655698500000|2022-06-20 04:15:00|9663.4|9661|9662.3|9659.9|9663.7|9661.3|9660.7|9658.3|410
1655698800000|2022-06-20 04:20:00|9662.2|9659.8|9665.6|9663.2|9666.1|9663.7|9661.1|9658.7|461
1655699100000|2022-06-20 04:25:00|9665.5|9663.1|9664.5|9662.1|9667.8|9665.4|9664|9661.6|412
1655699400000|2022-06-20 04:30:00|9664.6|9662.2|9665.1|9662.7|9666.1|9663.7|9663.7|9661.3|341
1655699700000|2022-06-20 04:35:00|9664.9|9662.5|9665.5|9663.1|9665.6|9663.3|9664|9661.6|221
1655700000000|2022-06-20 04:40:00|9665.6|9663.2|9666.9|9664.5|9667.7|9665.3|9665.5|9663.1|368
1655700300000|2022-06-20 04:45:00|9666.8|9664.4|9668.5|9666.1|9668.6|9666.2|9665.8|9663.4|394
1655700600000|2022-06-20 04:50:00|9668.4|9666|9668.8|9666.4|9670|9667.7|9667.3|9664.9|398
1655700900000|2022-06-20 04:55:00|9668.7|9666.3|9670.8|9668.4|9671.5|9669.1|9668.1|9665.7|475
1655701200000|2022-06-20 05:00:00|9670.9|9668.5|9672.3|9669.9|9672.3|9669.9|9669.7|9667.3|535
1655701500000|2022-06-20 05:05:00|9672.2|9669.8|9669.4|9667|9673.3|9670.9|9669.4|9667|446
1655701800000|2022-06-20 05:10:00|9669.5|9667.1|9669.2|9666.8|9670.4|9668|9667.5|9665.1|473
1655702100000|2022-06-20 05:15:00|9669.1|9666.7|9669.8|9667.4|9671.2|9668.8|9667.3|9664.9|528
1655702400000|2022-06-20 05:20:00|9670|9667.6|9671.6|9669.2|9671.6|9669.2|9668.9|9666.5|476
1655702700000|2022-06-20 05:25:00|9671.5|9669.1|9671.3|9668.9|9672.4|9670|9670.4|9668|397
1655703000000|2022-06-20 05:30:00|9671.4|9669|9671.7|9669.3|9672.8|9670.4|9669.9|9667.5|457
1655703300000|2022-06-20 05:35:00|9671.6|9669.2|9670.8|9668.4|9673.1|9670.7|9670.5|9668.1|491
1655703600000|2022-06-20 05:40:00|9670.9|9668.5|9665|9662.6|9671|9668.8|9664.9|9662.5|456
1655703900000|2022-06-20 05:45:00|9665.3|9662.9|9661.2|9658.8|9665.3|9663.3|9660.5|9658.1|592
1655704200000|2022-06-20 05:50:00|9661.1|9658.7|9661.6|9659.2|9661.9|9659.5|9659.4|9657.3|441
1655704500000|2022-06-20 05:55:00|9661.5|9659.1|9662.8|9660.1|9663.5|9661.3|9661.5|9659.1|396
1655704800000|2022-06-20 06:00:00|9662.6|9660.4|9658.4|9656|9665.5|9663.1|9658.2|9655.8|704
1655705100000|2022-06-20 06:05:00|9658.5|9656.1|9653.5|9651.1|9658.8|9656.7|9653.2|9650.8|649
1655705400000|2022-06-20 06:10:00|9653.6|9651.2|9655.6|9653.2|9657.8|9655.4|9652.9|9650.7|662
1655705700000|2022-06-20 06:15:00|9655.5|9653.1|9649.2|9646.8|9655.5|9653.1|9644.8|9642.4|1034
1655706000000|2022-06-20 06:20:00|9649.1|9646.7|9648.3|9645.9|9650.4|9648|9645.5|9643.1|627
1655706300000|2022-06-20 06:25:00|9648.6|9646.2|9653.4|9651|9653.5|9651.1|9647.7|9645.3|423
1655706600000|2022-06-20 06:30:00|9653.6|9651.2|9658.5|9656.1|9660.9|9657.8|9652.5|9650.1|542
1655706900000|2022-06-20 06:35:00|9658.6|9656.2|9660|9657.6|9661.6|9659.2|9657.8|9655.4|451
1655707200000|2022-06-20 06:40:00|9660.1|9657.7|9657|9654.6|9660.9|9658.5|9656.2|9654.3|503
1655707500000|2022-06-20 06:45:00|9656.9|9654.5|9657.8|9655.4|9658.8|9656.4|9656.7|9654.3|400
1655707800000|2022-06-20 06:50:00|9657.9|9655.5|9658|9655.6|9661.8|9659.4|9657.3|9654.9|445
1655708100000|2022-06-20 06:55:00|9657.8|9655.4|9663.7|9661.3|9665.1|9662.7|9656.9|9654.5|616
1655708400000|2022-06-20 07:00:00|9663.8|9661.4|9658.3|9655.7|9664.3|9661.9|9656.9|9654.5|964
1655708700000|2022-06-20 07:05:00|9658.2|9655.8|9659.6|9657.2|9661.6|9659.3|9657.9|9655.5|827
1655709000000|2022-06-20 07:10:00|9659.8|9657.4|9668|9665.6|9668.6|9666.3|9658.8|9656.4|768
1655709300000|2022-06-20 07:15:00|9668.1|9665.7|9668.6|9666.2|9670.9|9668.5|9662.4|9660|792
1655709600000|2022-06-20 07:20:00|9668.7|9666.3|9662.3|9659.9|9670.7|9668.3|9662.2|9659.8|732
1655709900000|2022-06-20 07:25:00|9662.5|9660.1|9666.7|9664.3|9666.8|9664.4|9660.5|9658.1|616
1655710200000|2022-06-20 07:30:00|9666.6|9664.2|9673.4|9671|9674.3|9672.4|9666.3|9663.9|555
1655710500000|2022-06-20 07:35:00|9673.3|9670.9|9668.7|9666.3|9673.6|9671.2|9668.1|9665.7|524
1655710800000|2022-06-20 07:40:00|9668.6|9666.2|9668.5|9666.1|9671.9|9669.5|9667.5|9665.1|577
1655711100000|2022-06-20 07:45:00|9668.6|9666.2|9666.9|9664.5|9669.6|9667.5|9664|9661.6|683
1655711400000|2022-06-20 07:50:00|9666.8|9664.4|9669|9666.6|9671.8|9669.4|9666.7|9664.3|804
1655711700000|2022-06-20 07:55:00|9668.1|9666.1|9654|9650.5|9669.8|9667.4|9653.7|9650.3|709
1655712000000|2022-06-20 08:00:00|9653.3|9650.9|9655.4|9653|9661.3|9658.7|9653.1|9649.8|1030
1655712300000|2022-06-20 08:05:00|9655.3|9652.9|9653.5|9651.1|9655.9|9653.8|9651.9|9649.9|684
1655712600000|2022-06-20 08:10:00|9653|9650.6|9658.2|9655.8|9659.3|9656.9|9650.4|9648|605
1655712900000|2022-06-20 08:15:00|9658.1|9655.7|9658.4|9656|9659.2|9656.8|9655.7|9653.3|554
1655713200000|2022-06-20 08:20:00|9658.3|9655.9|9653.7|9651.3|9660.3|9657.9|9651.4|9649.3|557
1655713500000|2022-06-20 08:25:00|9653.6|9651.2|9653.6|9651.2|9656.1|9653.7|9651.4|9649.5|638
1655713800000|2022-06-20 08:30:00|9653.5|9651.1|9658.2|9655.8|9662|9659.6|9653.1|9650.7|609
1655714100000|2022-06-20 08:35:00|9658|9655.6|9653.8|9651.4|9659.1|9656.7|9653|9650.8|633
1655714400000|2022-06-20 08:40:00|9653.6|9651.2|9653|9650.6|9654|9651.9|9651.9|9649.8|527
1655714700000|2022-06-20 08:45:00|9653.1|9650.7|9654|9651.6|9655.2|9653.2|9650.4|9648.4|521
1655715000000|2022-06-20 08:50:00|9654.2|9651.8|9648.8|9646.4|9654.2|9651.8|9648.2|9646.2|562
1655715300000|2022-06-20 08:55:00|9648.9|9646.5|9655.3|9652.9|9655.7|9653.5|9648.3|9645.9|676
1655715600000|2022-06-20 09:00:00|9655.4|9653|9647.5|9645.1|9655.4|9653.4|9647.2|9644.9|614
1655715900000|2022-06-20 09:05:00|9647.3|9644.9|9642.7|9640.3|9648.4|9646|9642.3|9639.9|594
1655716200000|2022-06-20 09:10:00|9642.6|9640.2|9644.5|9642.1|9646.3|9643.9|9640.9|9639.2|832
1655716500000|2022-06-20 09:15:00|9644.4|9642|9645.1|9642.7|9647.5|9645.1|9642.9|9640.5|632
1655716800000|2022-06-20 09:20:00|9644.9|9642.5|9641.4|9639.9|9645.8|9643.7|9641|9639.1|531
1655717100000|2022-06-20 09:25:00|9641.8|9639.4|9642.1|9639.7|9644.2|9642.1|9641.1|9639.1|435
1655717400000|2022-06-20 09:30:00|9641.7|9640.2|9644.4|9642.9|9645.6|9643.4|9641.2|9639.2|422
1655717700000|2022-06-20 09:35:00|9644.3|9642.8|9639.6|9637.2|9645.3|9642.9|9639.5|9637.1|607
1655718000000|2022-06-20 09:40:00|9639.2|9636.8|9637.8|9635.4|9640|9637.6|9635|9632.6|490
1655718300000|2022-06-20 09:45:00|9637.7|9635.3|9641|9638.6|9641.1|9638.7|9637.7|9635.3|406
1655718600000|2022-06-20 09:50:00|9640.9|9638.5|9641.4|9639|9641.9|9639.5|9638|9635.6|352
1655718900000|2022-06-20 09:55:00|9641.5|9639.1|9638.4|9636|9643.2|9640.8|9637.3|9635.4|449
1655719200000|2022-06-20 10:00:00|9637.9|9636.4|9639.2|9636.8|9639.8|9637.8|9635.9|9633.5|440
1655719500000|2022-06-20 10:05:00|9639.1|9636.7|9648|9645.6|9648.1|9645.7|9639|9636.6|612
1655719800000|2022-06-20 10:10:00|9647.9|9645.5|9645.1|9642.7|9648.8|9646.5|9644.7|9642.3|489
1655720100000|2022-06-20 10:15:00|9645.4|9643|9645.6|9644.1|9648.5|9646.6|9643.4|9641.5|639
1655720400000|2022-06-20 10:20:00|9645.7|9644.2|9643.9|9641.5|9649.7|9647.6|9643.7|9641.3|482
1655720700000|2022-06-20 10:25:00|9644.1|9641.7|9636.2|9633.8|9644.7|9642.3|9635.5|9633.1|552
1655721000000|2022-06-20 10:30:00|9635.7|9634.2|9634.8|9632.4|9636.6|9634.2|9633.4|9631|648
1655721300000|2022-06-20 10:35:00|9634.9|9632.5|9633.1|9630.7|9635.7|9633.3|9632.3|9630.1|575
1655721600000|2022-06-20 10:40:00|9633|9630.6|9624.7|9622.3|9633.4|9631|9624.3|9621.9|533
1655721900000|2022-06-20 10:45:00|9624.6|9622.2|9629.1|9626.7|9630.3|9628.2|9623.1|9620.7|593
1655722200000|2022-06-20 10:50:00|9628|9626.5|9627.7|9625.3|9630.7|9628.7|9626.5|9624.7|489
1655722500000|2022-06-20 10:55:00|9627.6|9625.2|9629.6|9627.2|9630.5|9628.1|9627.1|9625.1|502
1655722800000|2022-06-20 11:00:00|9629.5|9627.1|9630.3|9627.9|9630.8|9628.7|9626.8|9624.4|547
1655723100000|2022-06-20 11:05:00|9630.4|9628|9632.7|9630.3|9633.1|9630.7|9629.7|9627.5|482
1655723400000|2022-06-20 11:10:00|9633|9631.5|9637.9|9635.5|9638.5|9636.5|9632.2|9630|481
1655723700000|2022-06-20 11:15:00|9637.8|9635.4|9635.5|9633.1|9637.9|9635.6|9634.6|9632.8|410
1655724000000|2022-06-20 11:20:00|9635.4|9633|9638|9635.6|9638|9635.7|9633.3|9630.9|412
1655724300000|2022-06-20 11:25:00|9638.2|9635.8|9639.1|9636.7|9640.6|9638.4|9636.2|9634.3|466
1655724600000|2022-06-20 11:30:00|9639.2|9636.8|9635.9|9633.5|9639.8|9637.6|9634.5|9632.4|580
1655724900000|2022-06-20 11:35:00|9636|9633.6|9639.5|9637.1|9639.5|9637.4|9633.7|9631.7|592
1655725200000|2022-06-20 11:40:00|9639.6|9638|9636.7|9634.3|9640.4|9638.3|9635.2|9633.3|542
1655725500000|2022-06-20 11:45:00|9636.6|9634.2|9641.1|9638.7|9641.6|9639.4|9636.6|9634.2|405
1655725800000|2022-06-20 11:50:00|9640.7|9639.2|9648.1|9646.6|9651.5|9649.5|9640.7|9638.9|618
1655726100000|2022-06-20 11:55:00|9648.5|9646.1|9662.7|9660.3|9663.3|9660.9|9648.3|9646.1|908
1655726400000|2022-06-20 12:00:00|9662.9|9660.5|9666.4|9664|9668|9665.6|9659.5|9657.1|675
1655726700000|2022-06-20 12:05:00|9666.3|9663.9|9660.8|9658.4|9668.1|9666.2|9660.6|9658.3|420
1655727000000|2022-06-20 12:10:00|9660.4|9658.9|9663|9660.6|9665.1|9663.1|9660.2|9658.2|375
1655727300000|2022-06-20 12:15:00|9663.1|9660.7|9662.3|9659.9|9664.2|9661.9|9659.2|9656.8|485
1655727600000|2022-06-20 12:20:00|9662.4|9660|9656.1|9653.7|9662.8|9660.4|9655.8|9653.4|569
1655727900000|2022-06-20 12:25:00|9656.2|9653.8|9656.5|9654.1|9659.9|9657.5|9655.9|9653.7|423
1655728200000|2022-06-20 12:30:00|9656.6|9654.2|9656|9653.6|9656.7|9654.3|9653|9650.9|555
1655728500000|2022-06-20 12:35:00|9656.1|9653.7|9660.3|9657.9|9660.9|9658.5|9654.4|9652.3|567
1655728800000|2022-06-20 12:40:00|9660.2|9657.8|9658|9655.6|9660.9|9658.5|9656.8|9654.4|569
1655729100000|2022-06-20 12:45:00|9658.1|9655.7|9657|9654.6|9658.7|9656.4|9654.8|9652.4|552
1655729400000|2022-06-20 12:50:00|9656.4|9654|9656.8|9654.4|9659.7|9657.5|9654.5|9652.1|463
1655729700000|2022-06-20 12:55:00|9656.7|9654.3|9659.3|9656.9|9660.1|9657.7|9655.8|9653.5|379
1655730000000|2022-06-20 13:00:00|9659.2|9656.8|9665.8|9663.4|9665.9|9663.5|9656.9|9654.5|645
1655730300000|2022-06-20 13:05:00|9665.9|9663.5|9670.9|9668.5|9671.7|9669.3|9663|9660.6|605
1655730600000|2022-06-20 13:10:00|9670.8|9668.4|9668.6|9667.1|9674.9|9672.5|9667.4|9665|881
1655730900000|2022-06-20 13:15:00|9668.5|9667|9665.1|9662.7|9668.6|9667.1|9664.1|9661.9|612
1655731200000|2022-06-20 13:20:00|9665.3|9662.9|9666.2|9663.8|9667.2|9665.2|9662.5|9660.1|743
1655731500000|2022-06-20 13:25:00|9666.1|9663.7|9670.8|9668.4|9672.3|9670.1|9666.1|9663.7|676
1655731800000|2022-06-20 13:30:00|9670.4|9668.9|9676.1|9674.6|9677.5|9675.1|9670.3|9668.2|595
1655732100000|2022-06-20 13:35:00|9676.2|9674.7|9673.4|9671|9676.8|9674.7|9671.3|9668.9|605
1655732400000|2022-06-20 13:40:00|9673.3|9670.9|9672.9|9670.5|9673.8|9671.4|9670.4|9668|598
1655732700000|2022-06-20 13:45:00|9673.1|9670.7|9674.4|9672|9676.8|9674.4|9671.3|9668.9|539
1655733000000|2022-06-20 13:50:00|9674.3|9671.9|9681.2|9678.8|9684|9681.6|9673.7|9671.6|722
1655733300000|2022-06-20 13:55:00|9681.1|9678.7|9679|9676.6|9681.4|9679|9677|9674.8|774
1655733600000|2022-06-20 14:00:00|9679.5|9677.1|9672.9|9670.5|9681|9679.1|9669.9|9668.1|844
1655733900000|2022-06-20 14:05:00|9672.7|9671.2|9671.3|9669.8|9675.8|9673.4|9669.6|9667.7|737
1655734200000|2022-06-20 14:10:00|9671.2|9669.7|9667.2|9664.8|9672.3|9670.5|9665.3|9663.6|567
1655734500000|2022-06-20 14:15:00|9667.1|9664.7|9663.9|9661.5|9668.6|9666.3|9663.1|9660.9|621
1655734800000|2022-06-20 14:20:00|9663.8|9661.4|9666.8|9664.4|9668.5|9666.6|9662.9|9660.8|723
1655735100000|2022-06-20 14:25:00|9666.9|9664.5|9671.6|9669.2|9672|9669.9|9664|9661.6|747
1655735400000|2022-06-20 14:30:00|9671.5|9669.1|9674.8|9672.4|9676.1|9673.9|9671.5|9669.1|732
1655735700000|2022-06-20 14:35:00|9674.5|9673|9679.4|9677|9680.7|9678.7|9674.4|9672|826
1655736000000|2022-06-20 14:40:00|9679.3|9676.9|9674.8|9672.4|9679.8|9677.9|9674.5|9672.4|618
1655736300000|2022-06-20 14:45:00|9675|9672.6|9673.1|9671.6|9675.2|9673.3|9666.5|9664.5|822
1655736600000|2022-06-20 14:50:00|9673.2|9671.7|9670.6|9669.1|9674.6|9673.1|9667.9|9666|780
1655736900000|2022-06-20 14:55:00|9670.5|9669|9670.8|9668.4|9671.4|9669.3|9660.6|9658.7|893
1655737200000|2022-06-20 15:00:00|9669.9|9668.2|9672.7|9671.2|9674.4|9672.9|9667.1|9665.6|719
1655737500000|2022-06-20 15:05:00|9672.6|9671.1|9674.3|9671.9|9678.7|9677|9672.5|9671|669
1655737800000|2022-06-20 15:10:00|9674.2|9671.8|9669.2|9666.8|9674.3|9672|9667.9|9666.2|600
1655738100000|2022-06-20 15:15:00|9668.7|9667.2|9663.4|9661.9|9669.9|9668|9662.5|9660.6|593
1655738400000|2022-06-20 15:20:00|9663.6|9661.2|9663.5|9661.1|9664.2|9662.2|9660.7|9658.8|515
1655738700000|2022-06-20 15:25:00|9663.2|9661.7|9666.4|9664|9666.7|9664.6|9662.1|9660.1|531
1655739000000|2022-06-20 15:30:00|9666.3|9663.9|9661.9|9659.5|9666.6|9664.2|9661.1|9659|516
1655739300000|2022-06-20 15:35:00|9662|9659.6|9662.6|9661.1|9665.3|9663.6|9661.4|9659.6|464
1655739600000|2022-06-20 15:40:00|9662.5|9661|9661|9659.5|9664.1|9662|9659.2|9657.3|452
1655739900000|2022-06-20 15:45:00|9660.9|9659.4|9658.4|9656.9|9661.6|9659.8|9658.2|9656.3|549
1655740200000|2022-06-20 15:50:00|9658.9|9656.5|9658.5|9656.1|9658.9|9656.8|9655.8|9654.2|498
1655740500000|2022-06-20 15:55:00|9658.6|9656.2|9658.6|9657.1|9661.3|9659.3|9658|9656.1|435
1655740800000|2022-06-20 16:00:00|9658.7|9657.2|9658.8|9657.3|9660.1|9658|9658.4|9656.6|543
1655741100000|2022-06-20 16:05:00|9658.9|9657.4|9660|9657.6|9662.1|9660.6|9657.5|9655.8|608
1655741400000|2022-06-20 16:10:00|9659.9|9657.5|9661.7|9660.2|9662|9660.5|9658.5|9656.6|489
1655741700000|2022-06-20 16:15:00|9661.6|9660.1|9663.3|9660.9|9663.6|9661.8|9661.2|9659.4|650
1655742000000|2022-06-20 16:20:00|9663.4|9661|9663.1|9661.6|9664|9662.2|9662|9660.1|549
1655742300000|2022-06-20 16:25:00|9663.5|9661.1|9667.2|9665.7|9668.1|9666.3|9662.1|9660.2|639
1655742600000|2022-06-20 16:30:00|9667.1|9665.6|9671.4|9669|9671.7|9669.7|9667.1|9665.3|623
1655742900000|2022-06-20 16:35:00|9671.5|9669.1|9673.5|9671.1|9674.3|9672.7|9669.3|9667.6|752
1655743200000|2022-06-20 16:40:00|9673.4|9671|9671.6|9669.2|9673.7|9671.8|9670.7|9668.3|577
1655743500000|2022-06-20 16:45:00|9671.3|9668.9|9673.9|9671.5|9674.4|9672|9671.3|9668.9|579
1655743800000|2022-06-20 16:50:00|9674|9671.6|9675|9672.6|9675.5|9673.1|9673.7|9671.3|421
1655744100000|2022-06-20 16:55:00|9675.1|9672.7|9674.3|9671.9|9676.9|9674.5|9673.8|9671.4|543
1655744400000|2022-06-20 17:00:00|9674.2|9671.8|9674.9|9672.5|9675.4|9673|9674.1|9671.7|526
1655744700000|2022-06-20 17:05:00|9674.8|9672.4|9675|9672.6|9675.7|9673.3|9674.3|9671.9|648
1655745000000|2022-06-20 17:10:00|9674.9|9672.5|9680.1|9677.7|9681.1|9678.6|9674.8|9672.4|650
1655745300000|2022-06-20 17:15:00|9680|9677.6|9679.4|9677.9|9683.3|9680.9|9678.7|9676.4|701
1655745600000|2022-06-20 17:20:00|9679.2|9677.7|9679.2|9676.8|9680.3|9678.5|9678.8|9676.5|301
1655745900000|2022-06-20 17:25:00|9679.3|9676.9|9679.2|9676.8|9679.6|9677.6|9678.5|9676.6|243
1655746200000|2022-06-20 17:30:00|9679.1|9676.7|9677.2|9674.8|9679.2|9677.2|9676.1|9674.2|434
1655746500000|2022-06-20 17:35:00|9677.1|9674.7|9676.9|9674.5|9677.4|9675|9676.4|9674|703
1655746800000|2022-06-20 17:40:00|9676.8|9674.4|9675.2|9672.8|9677.2|9674.8|9674.7|9672.3|725
1655747100000|2022-06-20 17:45:00|9675.1|9672.7|9675.7|9673.3|9675.8|9673.4|9674|9672|438
1655747400000|2022-06-20 17:50:00|9675.5|9673.1|9679|9676.6|9679.5|9677.1|9675.3|9672.9|485
1655747700000|2022-06-20 17:55:00|9679.1|9676.7|9683.5|9681.1|9683.8|9681.4|9678.9|9676.5|867
1655748000000|2022-06-20 18:00:00|9683.4|9681|9683.7|9681.3|9683.8|9681.4|9682.6|9680.2|702
1655748300000|2022-06-20 18:05:00|9683.6|9681.2|9688.4|9686|9688.9|9686.5|9682.1|9679.7|609
1655748600000|2022-06-20 18:10:00|9688.5|9686.1|9688.3|9685.9|9688.5|9686.1|9687.5|9685.1|401
1655748900000|2022-06-20 18:15:00|9688.1|9685.7|9690.3|9687.9|9691|9688.7|9685.7|9683.7|506
1655749200000|2022-06-20 18:20:00|9690.4|9688|9689.6|9687.2|9690.5|9688.1|9688.8|9686.8|317
1655749500000|2022-06-20 18:25:00|9689.5|9687.1|9688|9685.6|9689.7|9687.4|9687.8|9685.5|315
1655749800000|2022-06-20 18:30:00|9687.9|9685.5|9686.5|9684.1|9688.2|9685.8|9686.2|9683.4|779
1655750100000|2022-06-20 18:35:00|9686.3|9684|9688.1|9685.4|9688.4|9685.8|9685.8|9682.9|584
1655750400000|2022-06-20 18:40:00|9687.9|9685.2|9688.3|9685.9|9688.7|9686.3|9687.7|9685.1|321
1655750700000|2022-06-20 18:45:00|9688.2|9685.8|9687.9|9685.5|9688.6|9686.2|9687.7|9685|189
1655751000000|2022-06-20 18:50:00|9687.6|9685.1|9691.4|9689|9691.7|9689.6|9687.6|9684.9|600
1655751300000|2022-06-20 18:55:00|9691.3|9688.9|9691|9688.6|9691.8|9689.8|9690.6|9688.2|468
1655751600000|2022-06-20 19:00:00|9690.9|9688.5|9689.3|9686.9|9690.9|9688.5|9689|9686.5|295
1655751900000|2022-06-20 19:05:00|9689.2|9686.8|9688.2|9685.4|9689.3|9686.9|9688|9685.3|658
1655752200000|2022-06-20 19:10:00|9688.1|9685.5|9688|9685.5|9688.7|9685.9|9687.8|9685.2|340
1655752500000|2022-06-20 19:15:00|9688.2|9685.3|9689.3|9686.9|9689.8|9687.4|9688|9685.3|352
1655752800000|2022-06-20 19:20:00|9689.2|9686.8|9688.9|9686.5|9689.4|9687|9688.4|9686|1078
1655753100000|2022-06-20 19:25:00|9688.8|9686.4|9688.9|9686.5|9689.2|9686.8|9688.6|9686.1|596
1655753400000|2022-06-20 19:30:00|9688.8|9686.4|9688.1|9685.7|9689|9686.6|9687.4|9685|287
1655753700000|2022-06-20 19:35:00|9688|9685.6|9685.9|9683.4|9688.8|9686.4|9685.9|9683.4|560
1655754000000|2022-06-20 19:40:00|9685.6|9683.3|9685.1|9682.7|9686.1|9683.6|9684.6|9682.2|317
1655754300000|2022-06-20 19:45:00|9685|9682.6|9684.6|9682.2|9685.4|9683|9684.4|9682|441
1655754600000|2022-06-20 19:50:00|9684.5|9682.1|9683|9680.6|9684.6|9682.2|9682.5|9680|576
1655754900000|2022-06-20 19:55:00|9683.2|9680.5|9680.7|9678.1|9683.8|9680.9|9680.4|9677.6|389
1655755200000|2022-06-20 20:00:00|9680.6|9678|9679.8|9676.3|9681.5|9678.9|9678.5|9674.8|765
1655755500000|2022-06-20 20:05:00|9679.7|9676.2|9679.8|9676.2|9680.6|9678.1|9678.9|9675.3|363
1655755800000|2022-06-20 20:10:00|9679.9|9676.3|9679.9|9675.4|9680.3|9677|9679.4|9674.1|300
1655756100000|2022-06-20 20:15:00|9679.7|9675.8|9679.8|9676.7|9680.3|9677.2|9678.8|9674|445
1655756400000|2022-06-20 20:20:00|9679.7|9676.8|9678.7|9675.9|9680.3|9677.2|9678.5|9674|1147
1655756700000|2022-06-20 20:25:00|9679.2|9676.1|9679.3|9676.2|9681|9676.9|9678.4|9674|922
1655757000000|2022-06-20 20:30:00|9679.5|9676|9678.7|9674.7|9679.6|9676|9677.6|9673.3|623
1655757300000|2022-06-20 20:35:00|9678.5|9674.6|9679.3|9675.1|9680.6|9676.4|9678.4|9673.2|1068
1655757600000|2022-06-20 20:40:00|9679.2|9675.3|9678|9674.7|9680|9676.6|9677.5|9674.2|974
1655757900000|2022-06-20 20:45:00|9678.3|9674.3|9677.5|9672.3|9679.2|9674.8|9676.6|9672.2|514
1655758200000|2022-06-20 20:50:00|9677.6|9672|9681.3|9674.1|9684.4|9675.7|9677.6|9672|466
1655758500000|2022-06-20 20:55:00|9681.2|9673.6|9681.5|9671.5|9683.1|9674.8|9680.3|9670.3|287
1655758800000|2022-06-20 21:00:00|9681.3|9671.3|9680.8|9672.8|9689.3|9679.3|9680.5|9671.3|90
1655759100000|2022-06-20 21:05:00|9680.9|9673.1|9680.4|9675|9681.2|9675|9680|9672.3|36
1655759400000|2022-06-20 21:10:00|9681.7|9674.1|9681.2|9675.4|9682.9|9675.4|9679.9|9672.6|165
1655759700000|2022-06-20 21:15:00|9681.9|9675.5|9684.7|9674.7|9692|9682|9680.5|9673.2|272
1655760000000|2022-06-20 21:20:00|9688.8|9678.8|9678.1|9668.1|9689.2|9679.2|9675.8|9665.8|113
1655760300000|2022-06-20 21:25:00|9678.9|9668.9|9676.6|9666.6|9680.2|9670.2|9674.7|9664.7|143
1655760600000|2022-06-20 21:30:00|9677.2|9667.2|9678.6|9668.6|9680.8|9670.8|9674.5|9664.5|160
1655760900000|2022-06-20 21:35:00|9679.9|9669.9|9678.8|9668.8|9681.1|9671.1|9677.6|9667.6|133
1655761200000|2022-06-20 21:40:00|9680.2|9670.2|9679.8|9669.8|9680.6|9670.6|9676.6|9666.6|137
1655761500000|2022-06-20 21:45:00|9678.8|9668.8|9679.4|9669.4|9682.7|9672.7|9677.4|9667.4|98
1655761800000|2022-06-20 21:50:00|9678.8|9668.8|9679.1|9669.1|9681.2|9671.2|9678.3|9668.4|150
1655762100000|2022-06-20 21:55:00|9679.4|9669.4|9678.7|9668.7|9684.2|9674.2|9677|9667|191
1655762400000|2022-06-20 22:00:00|9679|9669|9679.9|9669.9|9681.1|9673|9676.9|9666.9|433
1655762700000|2022-06-20 22:05:00|9678.7|9669.3|9681.3|9671.3|9682.4|9675.3|9678.4|9668.4|343
1655763000000|2022-06-20 22:10:00|9681.2|9671.2|9682.5|9677.7|9685.7|9678.1|9678.7|9670.2|551
1655763300000|2022-06-20 22:15:00|9682.3|9677.8|9681.7|9674.9|9684.7|9678|9680.8|9672.3|475
1655763600000|2022-06-20 22:20:00|9681.4|9675.1|9680.4|9673|9682.6|9675.6|9679.7|9671|309
1655763900000|2022-06-20 22:25:00|9679.8|9673.7|9683.1|9676.8|9684.2|9678.6|9679|9670.7|411
1655764200000|2022-06-20 22:30:00|9683.3|9676.7|9678.6|9674.9|9683.4|9677.3|9677.9|9673.9|336
1655764500000|2022-06-20 22:35:00|9679.1|9674.7|9679.1|9676.6|9680.6|9677.6|9678.2|9674.7|290
1655764800000|2022-06-20 22:40:00|9679|9676.7|9678.4|9676|9679.2|9676.7|9676.8|9674.4|285
1655765100000|2022-06-20 22:45:00|9678.3|9675.9|9675.9|9673.5|9678.6|9676.4|9675.1|9672.9|257
1655765400000|2022-06-20 22:50:00|9676|9673.6|9675.6|9673.2|9677.1|9674.7|9675|9672.4|213
1655765700000|2022-06-20 22:55:00|9675.7|9673.3|9674.5|9672.1|9675.8|9673.4|9674.1|9671.3|202
1655766000000|2022-06-20 23:00:00|9674.7|9672.3|9676.4|9674|9677|9674.8|9674.2|9672.2|249
1655766300000|2022-06-20 23:05:00|9676.3|9673.9|9676.5|9674.1|9677.4|9675|9676|9673.6|177
1655766600000|2022-06-20 23:10:00|9676.4|9674|9675.7|9673.3|9677.1|9675.1|9674.7|9672.3|215
1655766900000|2022-06-20 23:15:00|9675.8|9673.4|9674.6|9672.2|9676|9673.6|9674.2|9671.8|274
1655767200000|2022-06-20 23:20:00|9674.7|9672.3|9674.5|9672.1|9675.4|9673|9674.2|9671.8|298
1655767500000|2022-06-20 23:25:00|9674.4|9672|9674.6|9672.2|9675.1|9672.7|9674.2|9671.8|335
1655767800000|2022-06-20 23:30:00|9674.5|9672.1|9678.4|9676|9678.5|9676.1|9674.5|9672.1|441
1655768100000|2022-06-20 23:35:00|9678.3|9675.9|9677.4|9675|9678.7|9676.3|9676.8|9674.4|608
1655768400000|2022-06-20 23:40:00|9677.3|9674.9|9676|9673.6|9677.3|9674.9|9675.6|9673.2|463
1655768700000|2022-06-20 23:45:00|9675.9|9673.5|9673.4|9671|9676.5|9674.1|9673.3|9670.9|305
1655769000000|2022-06-20 23:50:00|9673.3|9670.9|9673.4|9671|9674.4|9672|9672.8|9670.4|249
1655769300000|2022-06-20 23:55:00|9673.3|9670.9|9676.2|9673.8|9676.3|9673.9|9672.3|9669.9|227
1655769600000|2022-06-21 00:00:00|9676.4|9674|9670.6|9668.2|9676.4|9674|9667.4|9665|697
1655769900000|2022-06-21 00:05:00|9670.7|9668.3|9673.8|9672.3|9675|9673.1|9670.6|9668.2|630
1655770200000|2022-06-21 00:10:00|9673.9|9672.4|9673.6|9671.2|9674.7|9672.7|9670.6|9668.8|576
1655770500000|2022-06-21 00:15:00|9673.7|9671.3|9676|9673.6|9678.7|9677|9672.7|9670.8|558
1655770800000|2022-06-21 00:20:00|9676.1|9673.7|9675.4|9673|9677.3|9674.9|9673.1|9671.6|568
1655771100000|2022-06-21 00:25:00|9675|9673.5|9671.4|9669|9676.3|9674.3|9671.2|9668.8|538
1655771400000|2022-06-21 00:30:00|9671.3|9668.9|9663.5|9661.1|9672.3|9670.1|9663.4|9661|706
1655771700000|2022-06-21 00:35:00|9663.2|9660.8|9668.4|9666|9668.5|9666.1|9663.2|9660.8|553
1655772000000|2022-06-21 00:40:00|9668.6|9666.2|9672.7|9670.3|9673.2|9670.8|9668.4|9666|680
1655772300000|2022-06-21 00:45:00|9672.6|9670.2|9665.7|9664.2|9672.6|9670.7|9665.6|9663.4|511
1655772600000|2022-06-21 00:50:00|9666|9663.6|9664.9|9662.5|9668.7|9666.8|9664.7|9662.3|719
1655772900000|2022-06-21 00:55:00|9665|9662.6|9662.6|9661.1|9667.5|9665.7|9662.3|9660.3|659
1655773200000|2022-06-21 01:00:00|9662.7|9661.2|9663.5|9661.1|9665.5|9663.1|9662.3|9660.8|452
1655773500000|2022-06-21 01:05:00|9663|9661.5|9662.2|9660.7|9663.5|9662|9661.5|9660|416
1655773800000|2022-06-21 01:10:00|9662.3|9660.8|9665.6|9664.1|9666.9|9665.1|9662.1|9660.6|423
1655774100000|2022-06-21 01:15:00|9665.7|9664.2|9663.8|9661.4|9667.3|9665.4|9663.3|9661.2|323
1655774400000|2022-06-21 01:20:00|9663.7|9661.3|9662.2|9659.8|9663.7|9661.4|9658.1|9656.2|578
1655774700000|2022-06-21 01:25:00|9662.6|9660.2|9664.7|9662.3|9664.7|9662.8|9660.9|9658.9|393
1655775000000|2022-06-21 01:30:00|9664.6|9662.2|9665.8|9664.3|9667.8|9666|9663.5|9661.6|586
1655775300000|2022-06-21 01:35:00|9665.7|9664.2|9663.3|9661.8|9666.6|9665.1|9662.9|9661.4|485
1655775600000|2022-06-21 01:40:00|9663.2|9661.7|9665.5|9664|9666.1|9664.6|9663.1|9661.6|407
1655775900000|2022-06-21 01:45:00|9665.4|9663.9|9665.6|9664.1|9668.9|9667.1|9664.4|9662.5|570
1655776200000|2022-06-21 01:50:00|9665.5|9664|9664.7|9663.2|9667.8|9666|9664.7|9663.2|576
1655776500000|2022-06-21 01:55:00|9664.6|9663.1|9669.7|9667.3|9670.4|9668.4|9664.6|9663.1|621
1655776800000|2022-06-21 02:00:00|9669.6|9667.2|9668|9666.5|9669.8|9667.9|9666.7|9664.3|561
1655777100000|2022-06-21 02:05:00|9668.4|9666.9|9669.7|9667.3|9670.6|9668.5|9668.4|9666.6|519
1655777400000|2022-06-21 02:10:00|9669.6|9667.2|9670|9667.6|9670.8|9668.6|9668.6|9666.7|418
1655777700000|2022-06-21 02:15:00|9670.2|9667.8|9672.2|9669.8|9672.8|9670.8|9669.4|9667.7|505
1655778000000|2022-06-21 02:20:00|9672.3|9669.9|9671.9|9669.5|9672.5|9670.8|9670.6|9668.4|330
1655778300000|2022-06-21 02:25:00|9671.8|9669.4|9671.4|9669.9|9672.7|9671|9670.8|9669|319
1655778600000|2022-06-21 02:30:00|9671.3|9669.8|9671.3|9668.9|9672.1|9670.3|9670.8|9668.7|307
1655778900000|2022-06-21 02:35:00|9671.4|9669|9672.1|9669.7|9672.7|9671.1|9670.8|9668.8|351
1655779200000|2022-06-21 02:40:00|9672|9669.6|9670.7|9669.2|9672.3|9670.8|9669.7|9668.2|377
1655779500000|2022-06-21 02:45:00|9670.8|9669.3|9671.9|9670.4|9672.5|9670.9|9670.2|9668.5|397
1655779800000|2022-06-21 02:50:00|9672|9670.5|9673|9671.5|9673.7|9672.2|9671.6|9670.1|419
1655780100000|2022-06-21 02:55:00|9672.9|9671.4|9672.3|9670.8|9673.8|9672.3|9671.9|9670.4|366
1655780400000|2022-06-21 03:00:00|9672.2|9670.7|9672.2|9670.7|9672.9|9671.4|9671.4|9669.9|317
1655780700000|2022-06-21 03:05:00|9672.1|9670.6|9673.5|9672|9674.5|9672.7|9672.1|9670.1|370
1655781000000|2022-06-21 03:10:00|9673.4|9671.9|9675.1|9673.6|9675.6|9673.8|9673.4|9671.9|415
1655781300000|2022-06-21 03:15:00|9675.2|9673.7|9672|9670.5|9675.2|9673.7|9671.4|9669.3|622
1655781600000|2022-06-21 03:20:00|9672.1|9670.6|9670.9|9668.5|9672.6|9670.8|9669.9|9668.4|483
1655781900000|2022-06-21 03:25:00|9670.8|9668.4|9672.4|9670.9|9672.8|9671.3|9669.3|9667.4|454
1655782200000|2022-06-21 03:30:00|9672.3|9670.8|9672.7|9671.2|9672.7|9671.2|9671.3|9669.1|399
1655782500000|2022-06-21 03:35:00|9672.6|9671.1|9674.3|9672.8|9675|9673.2|9672.6|9671.1|432
1655782800000|2022-06-21 03:40:00|9674.2|9672.7|9672.3|9669.9|9675.2|9673.2|9671.2|9669.2|487
1655783100000|2022-06-21 03:45:00|9672.2|9669.8|9672.8|9671.3|9674|9671.9|9672|9669.8|320
1655783400000|2022-06-21 03:50:00|9672.7|9671.2|9668.9|9667.4|9673.4|9671.3|9668.4|9666.7|430
1655783700000|2022-06-21 03:55:00|9669.1|9667.6|9667.2|9665.7|9670.4|9668.9|9667.1|9665.1|592
1655784000000|2022-06-21 04:00:00|9667.3|9665.8|9667.1|9665.6|9668.3|9666.1|9666.6|9665.1|401
1655784300000|2022-06-21 04:05:00|9667.2|9665.7|9669|9666.6|9670.3|9668.1|9667|9664.8|391
1655784600000|2022-06-21 04:10:00|9669.1|9666.7|9670.1|9668.6|9670.2|9668.7|9668.2|9666.3|366
1655784900000|2022-06-21 04:15:00|9670.2|9668.7|9668.8|9667.3|9670.5|9669|9668|9666.5|393
1655785200000|2022-06-21 04:20:00|9668.9|9667.4|9667.2|9665.7|9669.3|9667.5|9666.8|9665.2|220
1655785500000|2022-06-21 04:25:00|9667.3|9665.8|9666.6|9665.1|9668.1|9666.6|9666|9664|418
1655785800000|2022-06-21 04:30:00|9666.5|9665|9666.5|9665|9668.7|9666.9|9666.4|9664.5|500
1655786100000|2022-06-21 04:35:00|9666.6|9665.1|9665.4|9663.9|9668|9666.1|9665.3|9663.3|384
1655786400000|2022-06-21 04:40:00|9665.5|9664|9665.7|9664.2|9666.8|9665.2|9665.3|9663.3|468
1655786700000|2022-06-21 04:45:00|9665.8|9664.3|9669.9|9667.5|9670.1|9668.1|9665.8|9664.3|333
1655787000000|2022-06-21 04:50:00|9670|9667.6|9669.6|9668.1|9670.4|9668.9|9668.7|9667.1|361
1655787300000|2022-06-21 04:55:00|9669.5|9668|9671|9668.6|9671.5|9669.8|9669.5|9668|291
1655787600000|2022-06-21 05:00:00|9671.1|9668.7|9668.3|9665.9|9671.2|9668.8|9666.7|9665.1|509
1655787900000|2022-06-21 05:05:00|9668.4|9666|9667.8|9665.4|9669.4|9667.5|9667|9665.1|337
1655788200000|2022-06-21 05:10:00|9667.7|9665.3|9670.2|9668.7|9670.8|9668.9|9666.7|9664.9|436
1655788500000|2022-06-21 05:15:00|9670.1|9668.6|9670.1|9668.6|9671.5|9669.4|9669|9667.1|444
1655788800000|2022-06-21 05:20:00|9670.2|9668.7|9670.5|9669|9670.9|9669.4|9669.9|9668.4|463
1655789100000|2022-06-21 05:25:00|9670.6|9669.1|9672.7|9671.2|9672.9|9671.4|9670.2|9668.6|480
1655789400000|2022-06-21 05:30:00|9672.6|9671.1|9673.9|9672.4|9676.1|9673.9|9672.4|9670.5|529
1655789700000|2022-06-21 05:35:00|9674|9672.5|9675|9673.5|9676|9674.5|9673.4|9671.8|551
1655790000000|2022-06-21 05:40:00|9674.9|9673.4|9673.7|9671.3|9674.9|9673.4|9672.7|9670.5|554
1655790300000|2022-06-21 05:45:00|9673.6|9671.2|9675.7|9673.3|9677.3|9675.1|9673.1|9671|514
1655790600000|2022-06-21 05:50:00|9675.8|9673.4|9674.4|9672|9676.7|9674.6|9674.2|9671.8|481
1655790900000|2022-06-21 05:55:00|9674.3|9671.9|9673.6|9671.2|9676.4|9674.4|9673|9671|570
1655791200000|2022-06-21 06:00:00|9673.5|9671.1|9667|9664.6|9674.2|9672.1|9666.1|9664.3|756
1655791500000|2022-06-21 06:05:00|9666.9|9664.5|9669.1|9666.7|9672.3|9670.2|9666.3|9664.2|634
1655791800000|2022-06-21 06:10:00|9669.2|9666.8|9671.5|9669.1|9671.6|9669.2|9667.3|9665.5|385
1655792100000|2022-06-21 06:15:00|9671.6|9669.2|9671.7|9669.3|9673.4|9671.2|9669.5|9667.7|565
1655792400000|2022-06-21 06:20:00|9671.6|9669.2|9672.2|9670.7|9674|9672.1|9666.8|9664.9|769
1655792700000|2022-06-21 06:25:00|9672.1|9670.6|9670.8|9668.4|9674.3|9671.9|9670|9667.6|592
1655793000000|2022-06-21 06:30:00|9671.1|9668.7|9671.5|9669.1|9672.3|9670.3|9669.6|9667.9|521
1655793300000|2022-06-21 06:35:00|9671.4|9669|9665.4|9663.9|9672.6|9670.8|9665.4|9663.8|632
1655793600000|2022-06-21 06:40:00|9665.1|9663.6|9662.7|9661.2|9666.8|9665|9662.7|9660.8|554
1655793900000|2022-06-21 06:45:00|9662.8|9661.3|9660.1|9658.6|9663.8|9661.6|9659|9657.4|675
1655794200000|2022-06-21 06:50:00|9660.3|9658.8|9663.8|9662.3|9665.1|9663|9658.8|9656.8|631
1655794500000|2022-06-21 06:55:00|9663.9|9662.4|9660.5|9659|9667|9665.3|9659.4|9657.7|835
1655794800000|2022-06-21 07:00:00|9660.4|9658.9|9660|9658.5|9660.9|9659|9655.2|9653.2|1098
1655795100000|2022-06-21 07:05:00|9659.8|9658.3|9657.3|9654.9|9661.2|9659.4|9652|9650.2|1097
1655795400000|2022-06-21 07:10:00|9657.1|9654.7|9661.4|9659.9|9662.4|9660.9|9657|9654.6|862
1655795700000|2022-06-21 07:15:00|9661.3|9659.8|9653.3|9651.8|9661.5|9659.8|9650.8|9649.3|1114
1655796000000|2022-06-21 07:20:00|9653.1|9651.6|9651.7|9650.2|9656|9654.1|9651.2|9649.1|955
1655796300000|2022-06-21 07:25:00|9651.8|9650.3|9647.3|9645.8|9652.4|9650.8|9646.9|9645.2|860
1655796600000|2022-06-21 07:30:00|9647.4|9645.9|9643.5|9641.1|9648.9|9647.1|9642.5|9640.7|818
1655796900000|2022-06-21 07:35:00|9643.4|9641|9640.7|9639.2|9646.8|9645.3|9639.6|9638.1|762
1655797200000|2022-06-21 07:40:00|9640.8|9639.3|9644.5|9642.1|9646.8|9644.6|9640.5|9638.9|796
1655797500000|2022-06-21 07:45:00|9644.1|9642.6|9642.6|9641.1|9646|9644.1|9641.4|9639.5|753
1655797800000|2022-06-21 07:50:00|9642.5|9641|9646.2|9644.7|9647.7|9645.8|9640.3|9638.4|904
1655798100000|2022-06-21 07:55:00|9646.5|9645|9643.5|9642|9646.9|9645.1|9641.3|9639.8|690
1655798400000|2022-06-21 08:00:00|9643.4|9641.9|9645.8|9643.4|9649.2|9647.7|9643.4|9641.5|727
1655798700000|2022-06-21 08:05:00|9645.7|9643.3|9652.6|9651.1|9653.7|9651.8|9644.5|9642.9|797
1655799000000|2022-06-21 08:10:00|9652.7|9651.2|9657.1|9655.6|9657.4|9655.9|9651|9649.1|757
1655799300000|2022-06-21 08:15:00|9656.9|9655.4|9658.6|9656.2|9668.5|9666.4|9656.5|9654.8|1038
1655799600000|2022-06-21 08:20:00|9658.5|9656.1|9664.3|9662.8|9665.5|9663.1|9657.8|9655.7|727
1655799900000|2022-06-21 08:25:00|9664.2|9662.7|9662.6|9661.1|9668.5|9666.1|9662.5|9660.6|611
1655800200000|2022-06-21 08:30:00|9662.5|9661|9658|9655.6|9663.3|9661.3|9653.7|9651.6|1092
1655800500000|2022-06-21 08:35:00|9657.5|9656|9656.1|9653.7|9658.5|9656.5|9653.5|9651.5|743
1655800800000|2022-06-21 08:40:00|9656|9653.6|9656.9|9654.5|9658.7|9656.4|9653.5|9651.7|715
1655801100000|2022-06-21 08:45:00|9656.8|9654.4|9652.3|9650.8|9657.1|9655.1|9650.1|9648.1|940
1655801400000|2022-06-21 08:50:00|9652.9|9650.5|9648.1|9646.6|9654.7|9652.8|9646.7|9644.7|782
1655801700000|2022-06-21 08:55:00|9648|9646.5|9649.4|9647.9|9651.2|9649.7|9646.9|9644.9|937
1655802000000|2022-06-21 09:00:00|9649.2|9647.7|9650.2|9648.7|9653|9651.1|9648.6|9647.1|688
1655802300000|2022-06-21 09:05:00|9650|9648.5|9652.3|9650.8|9661|9658.6|9649.8|9648.2|875
1655802600000|2022-06-21 09:10:00|9652.4|9650.9|9656.4|9654.9|9657.1|9655.1|9650.9|9649.4|536
1655802900000|2022-06-21 09:15:00|9656.3|9654.8|9654.7|9652.3|9657.8|9655.8|9652.3|9650.6|705
1655803200000|2022-06-21 09:20:00|9654.6|9652.2|9651.9|9649.5|9656|9654.1|9651|9648.9|697
1655803500000|2022-06-21 09:25:00|9651.8|9649.4|9653|9651.5|9653.3|9651.8|9650|9648.3|550
1655803800000|2022-06-21 09:30:00|9652.9|9651.4|9655.2|9653.7|9657.5|9656|9652.5|9651|530
1655804100000|2022-06-21 09:35:00|9655.4|9653.9|9655.4|9653.9|9657.5|9655.3|9653.5|9652|562
1655804400000|2022-06-21 09:40:00|9655.8|9653.4|9655.8|9654.3|9657.6|9655.2|9654.7|9652.7|401
1655804700000|2022-06-21 09:45:00|9655.7|9654.2|9657.1|9655.6|9658.8|9656.6|9654|9652|565
1655805000000|2022-06-21 09:50:00|9657.2|9655.7|9661.1|9659.6|9662.1|9660.1|9656|9654|669
1655805300000|2022-06-21 09:55:00|9661|9659.5|9664.7|9663.2|9666.3|9664.1|9660.1|9658.1|569
1655805600000|2022-06-21 10:00:00|9664.8|9663.3|9666.4|9664.9|9667.8|9666.1|9664.6|9662.6|714
1655805900000|2022-06-21 10:05:00|9666.3|9664.8|9666.4|9664|9667.6|9665.9|9665.5|9663.5|629
1655806200000|2022-06-21 10:10:00|9666.3|9663.9|9661.1|9658.7|9666.6|9664.5|9660.4|9658.4|718
1655806500000|2022-06-21 10:15:00|9661.3|9658.9|9662.3|9660.8|9662.7|9660.8|9659.3|9657.4|658
1655806800000|2022-06-21 10:20:00|9662.2|9660.7|9666.6|9665.1|9667.3|9665.6|9662.1|9659.8|750
1655807100000|2022-06-21 10:25:00|9666.5|9665|9665.7|9664.2|9669.5|9667.1|9663.8|9662|684
1655807400000|2022-06-21 10:30:00|9665.6|9664.1|9659.3|9657.8|9666.4|9664.4|9657.4|9655.2|685
1655807700000|2022-06-21 10:35:00|9659.2|9657.7|9655.7|9653.3|9661.2|9659.2|9655.1|9653.1|619
1655808000000|2022-06-21 10:40:00|9655.8|9653.4|9656|9653.6|9658.8|9656.6|9655.1|9653.2|624
1655808300000|2022-06-21 10:45:00|9656.1|9653.7|9654.2|9651.8|9656.5|9654.6|9650.8|9648.9|554
1655808600000|2022-06-21 10:50:00|9654.1|9651.7|9661.4|9659|9661.4|9659.2|9654.1|9651.7|590
1655808900000|2022-06-21 10:55:00|9661.1|9658.7|9668.6|9666.2|9669.1|9666.9|9659.6|9657.3|1030
1655809200000|2022-06-21 11:00:00|9668.7|9666.3|9667.9|9666.4|9669.1|9667.3|9663.3|9661.3|713
1655809500000|2022-06-21 11:05:00|9668.2|9666.7|9668.4|9666|9669.8|9668.3|9667.3|9665.5|699
1655809800000|2022-06-21 11:10:00|9668.5|9666.1|9672.5|9671|9672.9|9671.1|9664.6|9662.2|710
1655810100000|2022-06-21 11:15:00|9672.9|9670.5|9671.8|9670.3|9677.8|9675.9|9671|9669.5|767
1655810400000|2022-06-21 11:20:00|9671.7|9670.2|9678|9675.6|9685.2|9682.8|9671|9669.3|871
1655810700000|2022-06-21 11:25:00|9678.1|9675.7|9678.8|9676.4|9680.8|9678.6|9677|9674.9|680
1655811000000|2022-06-21 11:30:00|9678.9|9676.5|9677.7|9675.3|9679.3|9677.3|9675.4|9673.8|622
1655811300000|2022-06-21 11:35:00|9677.3|9675.8|9677.8|9676.3|9680.3|9678.6|9676.7|9675|654
1655811600000|2022-06-21 11:40:00|9678.1|9676.6|9676.8|9675.3|9682.5|9680.7|9676.4|9674.9|889
1655811900000|2022-06-21 11:45:00|9676.7|9675.2|9680.1|9677.7|9681.3|9678.9|9673.8|9671.9|922
1655812200000|2022-06-21 11:50:00|9680.2|9677.8|9681.7|9680.2|9683.5|9681.7|9678.8|9676.8|978
1655812500000|2022-06-21 11:55:00|9682.1|9679.7|9677.2|9674.8|9682.2|9680.1|9676.9|9674.6|933
1655812800000|2022-06-21 12:00:00|9676.8|9675.3|9681.4|9679|9684.5|9682.1|9676.2|9674.7|827
1655813100000|2022-06-21 12:05:00|9681.1|9678.7|9679.6|9677.2|9681.9|9679.5|9674.7|9672.8|804
1655813400000|2022-06-21 12:10:00|9679.1|9677.6|9682.9|9681.4|9684.5|9682.2|9677|9674.8|790
1655813700000|2022-06-21 12:15:00|9682.8|9681.3|9677.1|9674.7|9683.7|9681.9|9672.2|9669.9|966
1655814000000|2022-06-21 12:20:00|9676.9|9674.5|9671.5|9669.1|9677|9674.6|9670.3|9668.3|979
1655814300000|2022-06-21 12:25:00|9671.8|9669.4|9671.9|9669.5|9674.6|9672.2|9670|9667.6|705
1655814600000|2022-06-21 12:30:00|9671.8|9669.4|9671.3|9668.9|9672.1|9670.1|9667.5|9666|953
1655814900000|2022-06-21 12:35:00|9671.4|9669|9674.5|9672.1|9674.8|9672.4|9665.4|9663|980
1655815200000|2022-06-21 12:40:00|9674.4|9672|9670.2|9667.8|9674.4|9672.3|9667.2|9664.8|868
1655815500000|2022-06-21 12:45:00|9670.3|9667.9|9668.2|9665.8|9671.5|9669.6|9666.5|9664.1|815
1655815800000|2022-06-21 12:50:00|9668.3|9665.9|9672|9669.6|9672.6|9670.2|9664.7|9662.3|865
1655816100000|2022-06-21 12:55:00|9671.9|9669.5|9681.7|9679.3|9685.1|9683.2|9670.3|9668.4|820
1655816400000|2022-06-21 13:00:00|9681.9|9679.5|9677.4|9675.9|9682.5|9680.2|9676.8|9674.7|885
1655816700000|2022-06-21 13:05:00|9677.5|9676|9673.2|9670.8|9678.5|9676.3|9670.6|9668.5|766
1655817000000|2022-06-21 13:10:00|9673.3|9670.9|9678.2|9675.8|9681.6|9679.7|9672.8|9670.7|919
1655817300000|2022-06-21 13:15:00|9678.1|9675.7|9675.8|9674.3|9679.3|9677.3|9674.9|9672.5|877
1655817600000|2022-06-21 13:20:00|9675.9|9674.4|9670.7|9669.2|9676.7|9674.9|9670.5|9668.6|817
1655817900000|2022-06-21 13:25:00|9670.6|9669.1|9673.6|9671.2|9676.4|9674|9670.6|9669.1|827
1655818200000|2022-06-21 13:30:00|9673.7|9671.3|9670.9|9669.4|9674.8|9673|9668.1|9665.7|1176
1655818500000|2022-06-21 13:35:00|9670.8|9669.3|9665.8|9664.3|9672.6|9671.1|9664.5|9662.5|1077
1655818800000|2022-06-21 13:40:00|9665.9|9664.4|9656.2|9654.7|9666.6|9664.8|9655.5|9653.9|965
1655819100000|2022-06-21 13:45:00|9656.4|9654.9|9658.8|9657.3|9660.2|9658.7|9649.2|9647.3|1171
1655819400000|2022-06-21 13:50:00|9658.9|9657.4|9651.1|9649.6|9661.5|9659.9|9650.3|9648.7|1011
1655819700000|2022-06-21 13:55:00|9651|9649.5|9652.9|9650.5|9655.7|9653.6|9646.7|9644.7|1071
1655820000000|2022-06-21 14:00:00|9652.8|9650.4|9664.6|9662.2|9667.3|9665.2|9652|9650.1|1250
1655820300000|2022-06-21 14:05:00|9665|9662.6|9659.3|9656.9|9666.9|9665.1|9658.8|9656.9|901
1655820600000|2022-06-21 14:10:00|9659.2|9656.8|9666|9664.5|9667.8|9666.1|9659.1|9656.7|853
1655820900000|2022-06-21 14:15:00|9665.9|9664.4|9663.3|9661.8|9666.9|9665.4|9661.2|9659.3|686
1655821200000|2022-06-21 14:20:00|9663.2|9661.7|9666.4|9664.9|9668.3|9666.3|9662.8|9660.6|751
1655821500000|2022-06-21 14:25:00|9666.8|9664.4|9646.2|9644.7|9667.2|9665|9644.9|9643.4|1006
1655821800000|2022-06-21 14:30:00|9646.1|9644.6|9652.1|9649.7|9653.8|9651.4|9641.7|9639.8|1216
1655822100000|2022-06-21 14:35:00|9652|9649.6|9642.6|9640.2|9653.2|9651|9642|9640|1024
1655822400000|2022-06-21 14:40:00|9642.5|9640.1|9644.9|9642.5|9647.4|9645|9637.2|9635.7|891
1655822700000|2022-06-21 14:45:00|9644.7|9642.3|9642.4|9640.9|9646.2|9644.1|9638.6|9636.6|954
1655823000000|2022-06-21 14:50:00|9642.3|9640.8|9634.1|9631.7|9643.6|9641.9|9633.7|9631.6|1039
1655823300000|2022-06-21 14:55:00|9634|9631.6|9637.9|9636.4|9638.6|9637.1|9633|9631.2|1044
1655823600000|2022-06-21 15:00:00|9637.8|9636.3|9641.2|9638.8|9641.2|9639.6|9633.4|9631.7|1108
1655823900000|2022-06-21 15:05:00|9641.1|9638.7|9652.8|9650.4|9652.8|9650.9|9639.4|9637.5|980
1655824200000|2022-06-21 15:10:00|9652.7|9650.3|9647|9645.5|9655|9653.5|9646.9|9645.4|920
1655824500000|2022-06-21 15:15:00|9646.9|9645.4|9645.9|9644.4|9648.6|9646.5|9642.1|9640.4|831
1655824800000|2022-06-21 15:20:00|9645.8|9644.3|9647|9645.5|9648.1|9646.6|9644|9642.2|695
1655825100000|2022-06-21 15:25:00|9647.1|9645.6|9643|9641.5|9647.6|9645.7|9642.8|9640.9|647
1655825400000|2022-06-21 15:30:00|9642.9|9641.4|9640.3|9638.8|9646|9644.1|9638.9|9637.1|704
1655825700000|2022-06-21 15:35:00|9640.4|9638.9|9648.5|9647|9649.8|9647.8|9640.2|9638.4|749
1655826000000|2022-06-21 15:40:00|9648.6|9647.1|9655.4|9653|9655.5|9653.5|9648.3|9646.8|705
1655826300000|2022-06-21 15:45:00|9655.5|9653.1|9657.4|9655|9662.4|9660.3|9654.1|9652|814
1655826600000|2022-06-21 15:50:00|9657.3|9654.9|9660.2|9658.7|9662.4|9660.2|9656|9654.1|664
1655826900000|2022-06-21 15:55:00|9660.1|9658.6|9661.5|9660|9664.4|9662.5|9659.8|9658.1|753
1655827200000|2022-06-21 16:00:00|9661.6|9660.1|9667.4|9665.9|9667.9|9666|9661.5|9659.5|956
1655827500000|2022-06-21 16:05:00|9667.5|9665.1|9665.4|9663.9|9670.1|9668.6|9662.7|9661.2|733
1655827800000|2022-06-21 16:10:00|9665.3|9663.8|9669.3|9667.8|9670.1|9668.1|9664.2|9662.2|870
1655828100000|2022-06-21 16:15:00|9669.2|9667.7|9668.1|9666.6|9670.8|9669.1|9667.9|9666.4|640
1655828400000|2022-06-21 16:20:00|9667.8|9666.3|9666.5|9665|9669.2|9667.2|9663.3|9661.5|738
1655828700000|2022-06-21 16:25:00|9666.2|9664.7|9665|9663.5|9668.8|9667.3|9664.5|9663|687
1655829000000|2022-06-21 16:30:00|9665.1|9663.6|9664|9662.5|9666.9|9665.1|9663.8|9662.2|715
1655829300000|2022-06-21 16:35:00|9664.1|9662.6|9662.3|9660.8|9664.3|9662.8|9661.1|9659.6|635
1655829600000|2022-06-21 16:40:00|9662.1|9660.6|9661.2|9659.7|9663.4|9661.9|9660.8|9659.3|568
1655829900000|2022-06-21 16:45:00|9661.1|9659.6|9661.2|9658.8|9662.5|9661|9660.6|9658.6|598
1655830200000|2022-06-21 16:50:00|9661.1|9658.7|9660.3|9658.8|9661.6|9660.1|9658|9656.5|542
1655830500000|2022-06-21 16:55:00|9661.2|9659.7|9660.7|9659.2|9662.3|9660.3|9659.1|9657.4|529
1655830800000|2022-06-21 17:00:00|9660.6|9659.1|9658.9|9657.4|9663.2|9661.7|9658.8|9656.9|611
1655831100000|2022-06-21 17:05:00|9659|9657.5|9661.3|9658.9|9662.6|9661|9658.8|9656.9|711
1655831400000|2022-06-21 17:10:00|9661.2|9658.8|9656.4|9654.9|9662.1|9660.4|9655.9|9653.8|623
1655831700000|2022-06-21 17:15:00|9656.3|9654.8|9654.4|9652.9|9656.4|9654.9|9653.9|9652.4|543
1655832000000|2022-06-21 17:20:00|9654.2|9652.7|9653|9651.5|9654.2|9652.7|9651.6|9650.1|473
1655832300000|2022-06-21 17:25:00|9652.9|9651.4|9657.2|9655.7|9657.4|9655.9|9652.7|9651.1|629
1655832600000|2022-06-21 17:30:00|9657.3|9655.8|9654.9|9653.4|9657.5|9655.9|9654.6|9653.1|578
1655832900000|2022-06-21 17:35:00|9654.8|9653.3|9656.3|9654.8|9656.5|9655|9653.4|9651.9|517
1655833200000|2022-06-21 17:40:00|9656.2|9654.7|9657.3|9655.8|9659.4|9657.9|9656.1|9654.6|534
1655833500000|2022-06-21 17:45:00|9657.4|9655.9|9654.7|9653.2|9657.4|9655.9|9653.6|9652.1|599
1655833800000|2022-06-21 17:50:00|9654.8|9653.3|9655.5|9654|9656.1|9654.2|9653.3|9651.8|458
1655834100000|2022-06-21 17:55:00|9655.6|9654.1|9656.9|9655.4|9657.7|9656.2|9654.7|9653.2|539
1655834400000|2022-06-21 18:00:00|9656.8|9655.3|9658.1|9656.6|9659.1|9657.4|9656.4|9654.9|468
1655834700000|2022-06-21 18:05:00|9658.2|9656.7|9658.9|9656.5|9658.9|9657.2|9655.7|9654|510
1655835000000|2022-06-21 18:10:00|9658.8|9656.4|9661.4|9659.9|9661.9|9660|9657.6|9655.7|476
1655835300000|2022-06-21 18:15:00|9661.5|9660|9659.9|9658.4|9663.2|9661.6|9658.8|9657.3|445
1655835600000|2022-06-21 18:20:00|9659.8|9658.3|9658.5|9657|9660.4|9658.9|9657.4|9655.7|437
1655835900000|2022-06-21 18:25:00|9658.4|9656.9|9660.6|9659.1|9660.9|9659.4|9658.4|9656.9|448
1655836200000|2022-06-21 18:30:00|9660.4|9658.9|9659.7|9658.2|9660.5|9658.9|9658.4|9656.5|440
1655836500000|2022-06-21 18:35:00|9659.8|9658.3|9662|9660.5|9663.5|9661.9|9659.4|9657.6|569
1655836800000|2022-06-21 18:40:00|9662.1|9660.6|9664.9|9663.4|9665.9|9664.4|9660.6|9659.1|524
1655837100000|2022-06-21 18:45:00|9665.1|9663.6|9671.5|9669.1|9673.3|9671.2|9665|9663.5|709
1655837400000|2022-06-21 18:50:00|9671.7|9669.3|9667.8|9666.3|9672.8|9671.1|9666.8|9665.3|701
1655837700000|2022-06-21 18:55:00|9667.6|9666.1|9667.2|9665.7|9668.3|9666.8|9664.4|9662.9|648
1655838000000|2022-06-21 19:00:00|9666.9|9665.4|9662.8|9661.3|9667|9665.5|9662.3|9660.5|808
1655838300000|2022-06-21 19:05:00|9662.7|9661.2|9662.6|9661.1|9665.3|9663.8|9661.9|9660.4|694
1655838600000|2022-06-21 19:10:00|9662.7|9661.2|9661.3|9659.8|9662.8|9661.3|9659.7|9658.1|514
1655838900000|2022-06-21 19:15:00|9661.2|9659.7|9663|9660.6|9663.3|9661.4|9660.7|9658.6|423
1655839200000|2022-06-21 19:20:00|9663.1|9660.7|9663.9|9662.4|9666|9664|9662.5|9660.6|442
1655839500000|2022-06-21 19:25:00|9663.8|9662.3|9661.3|9659.8|9665.7|9663.7|9660.9|9659.4|509
1655839800000|2022-06-21 19:30:00|9661.1|9659.6|9665.7|9664.2|9666.8|9665.3|9660.4|9658.7|502
1655840100000|2022-06-21 19:35:00|9665.6|9664.1|9667.9|9666.4|9668.2|9666.7|9665.5|9663.8|437
1655840400000|2022-06-21 19:40:00|9669|9667.5|9669.1|9667.6|9669.8|9668.3|9667.9|9666.3|420
1655840700000|2022-06-21 19:45:00|9669|9667.5|9669.6|9668.1|9670.1|9668.2|9668|9666.4|482
1655841000000|2022-06-21 19:50:00|9669.3|9667.8|9670.5|9668.1|9671.2|9668.8|9666.7|9664.7|684
1655841300000|2022-06-21 19:55:00|9670.7|9668.3|9668.3|9666.8|9672.7|9670.7|9667.8|9665.9|603
1655841600000|2022-06-21 20:00:00|9668.1|9666.6|9669.1|9666.7|9669.9|9667.6|9667.6|9665.3|348
1655841900000|2022-06-21 20:05:00|9669|9666.6|9670.8|9668.4|9670.8|9668.4|9668.5|9666.1|262
1655842200000|2022-06-21 20:10:00|9670.7|9668.3|9670.4|9668.9|9671.5|9669.5|9668.9|9666.8|347
1655842500000|2022-06-21 20:15:00|9670.9|9668.5|9669.1|9666.7|9670.9|9668.8|9669|9666.6|330
1655842800000|2022-06-21 20:20:00|9669|9666.6|9669.8|9667.4|9670|9667.6|9667.3|9665.1|243
1655843100000|2022-06-21 20:25:00|9669.5|9667.1|9664.9|9662.5|9669.7|9667.3|9664.7|9662.3|353
1655843400000|2022-06-21 20:30:00|9665|9662.6|9666|9663.6|9666.1|9663.9|9664.5|9662.1|217
1655843700000|2022-06-21 20:35:00|9665.9|9663.5|9666|9663.6|9666.2|9663.8|9665.7|9663.3|171
1655844000000|2022-06-21 20:40:00|9666.1|9663.7|9665.9|9663.5|9666.2|9663.8|9665.6|9663.2|133
1655844300000|2022-06-21 20:45:00|9666|9663.6|9664.7|9662.3|9667|9664.6|9664.5|9662.1|234
1655844600000|2022-06-21 20:50:00|9664.8|9662.4|9664.1|9661.7|9665.3|9662.9|9663.8|9661.4|230
1655844900000|2022-06-21 20:55:00|9664|9661.5|9667|9657|9668.3|9662.1|9662.7|9655.7|390
1655845200000|2022-06-21 21:00:00|9666.5|9656.5|9664.2|9654.2|9668.9|9658.9|9664.2|9654.2|104
1655845500000|2022-06-21 21:05:00|9664.5|9654.5|9665.3|9655.3|9667.5|9657.5|9663.6|9653.6|72
1655845800000|2022-06-21 21:10:00|9665.4|9655.4|9666.5|9656.5|9668.2|9658.2|9660.6|9650.6|120
1655846100000|2022-06-21 21:15:00|9667.5|9657.5|9666.8|9656.8|9668.9|9658.9|9661.6|9651.6|166
1655846400000|2022-06-21 21:20:00|9666.7|9656.7|9666.3|9656.3|9667.8|9657.9|9661.8|9651.8|124
1655846700000|2022-06-21 21:25:00|9666.6|9656.6|9667.1|9657.1|9667.9|9657.9|9664.7|9655.5|160
1655847000000|2022-06-21 21:30:00|9666.9|9656.9|9665.9|9655.9|9668.5|9658.5|9665|9655|278
1655847300000|2022-06-21 21:35:00|9666.3|9656.3|9666.9|9656.9|9668.5|9658.5|9664.3|9654.3|188
1655847600000|2022-06-21 21:40:00|9667|9657|9666|9656|9669.3|9659.3|9664.8|9654.8|201
1655847900000|2022-06-21 21:45:00|9665.6|9655.6|9666.8|9656.8|9667.2|9657.2|9662.8|9652.8|479
1655848200000|2022-06-21 21:50:00|9666.7|9656.7|9665.7|9655.7|9670.4|9660.4|9662.6|9652.6|131
1655848500000|2022-06-21 21:55:00|9665.8|9655.8|9664.3|9654.3|9668.8|9658.8|9662.1|9652.1|425
1655848800000|2022-06-21 22:00:00|9662.6|9652.6|9665.9|9655.9|9666.5|9658.5|9662.6|9652.6|735
1655849100000|2022-06-21 22:05:00|9665.8|9655.8|9664.9|9654.9|9666.5|9659|9662.2|9654.2|778
1655849400000|2022-06-21 22:10:00|9664.7|9655.1|9663.9|9658.7|9666.8|9659.6|9661.3|9652.8|775
1655849700000|2022-06-21 22:15:00|9663.8|9659|9662.6|9658.9|9667.4|9659.7|9662.4|9656.7|374
1655850000000|2022-06-21 22:20:00|9663.3|9659.3|9665.5|9660.4|9668|9660.7|9662.4|9658.1|355
1655850300000|2022-06-21 22:25:00|9665.2|9660.3|9662.3|9659.4|9667.6|9660.6|9662.1|9658.2|240
1655850600000|2022-06-21 22:30:00|9662.2|9659.6|9662.8|9659.9|9664|9660.4|9662|9659|845
1655850900000|2022-06-21 22:35:00|9662.9|9660|9661.1|9657.1|9663.7|9660.2|9659.2|9656.5|690
1655851200000|2022-06-21 22:40:00|9660.9|9657.6|9660.7|9657|9662.5|9659.4|9659.7|9656.8|905
1655851500000|2022-06-21 22:45:00|9660.3|9657.1|9661.6|9659|9662.1|9659.2|9659.9|9657|559
1655851800000|2022-06-21 22:50:00|9661.4|9658.8|9660.4|9658|9661.8|9659|9660.2|9657.5|519
1655852100000|2022-06-21 22:55:00|9660.3|9657.9|9659.7|9656.5|9660.6|9657.9|9658.7|9655.9|467
1655852400000|2022-06-21 23:00:00|9659.5|9656.7|9661|9658.6|9661.3|9658.9|9658.9|9656.2|429
1655852700000|2022-06-21 23:05:00|9661.2|9658.8|9663.8|9660.9|9664.7|9662|9660.7|9658.5|803
1655853000000|2022-06-21 23:10:00|9663.6|9661|9664.3|9661.9|9665.1|9662.5|9662.9|9660.4|978
1655853300000|2022-06-21 23:15:00|9664.4|9662.1|9665|9662.6|9666.1|9663.7|9663.6|9661.3|556
1655853600000|2022-06-21 23:20:00|9664.9|9662.5|9664.4|9662|9665.2|9662.8|9663.6|9661.4|524
1655853900000|2022-06-21 23:25:00|9664.3|9661.9|9664.6|9662.2|9665.1|9662.7|9663.7|9661.4|455
1655854200000|2022-06-21 23:30:00|9664.7|9662.3|9663.7|9661.3|9665.3|9662.9|9662.8|9660.4|370
1655854500000|2022-06-21 23:35:00|9663.8|9661.4|9662.9|9660.5|9663.8|9661.4|9662.4|9660|257
1655854800000|2022-06-21 23:40:00|9662.8|9660.4|9662.5|9660.1|9663.4|9661|9661.6|9659.2|319
1655855100000|2022-06-21 23:45:00|9662.4|9660|9662.7|9660.3|9663.2|9660.8|9661.2|9658.9|298
1655855400000|2022-06-21 23:50:00|9662.6|9660.2|9660.5|9658.1|9662.9|9660.7|9660|9657.6|395
1655855700000|2022-06-21 23:55:00|9660.4|9658|9663.6|9661.2|9663.7|9661.3|9659.7|9657.3|458
1655856000000|2022-06-22 00:00:00|9663.5|9661.1|9666.5|9664.1|9666.9|9664.9|9662.1|9660.5|806
1655856300000|2022-06-22 00:05:00|9666.3|9664.8|9670.1|9668.6|9671.1|9669.2|9665.3|9663.5|755
1655856600000|2022-06-22 00:10:00|9670|9668.5|9671.9|9669.5|9673.1|9671.1|9669.1|9667.2|706
1655856900000|2022-06-22 00:15:00|9672|9669.6|9670.9|9668.5|9674.3|9672.2|9668.5|9666.1|655
1655857200000|2022-06-22 00:20:00|9671.1|9668.7|9669.8|9667.4|9671.1|9668.7|9668.6|9666.5|551
1655857500000|2022-06-22 00:25:00|9669.7|9667.3|9671.3|9668.9|9673.4|9671|9666|9664.2|602
1655857800000|2022-06-22 00:30:00|9670.8|9669.3|9675|9672.6|9676|9674|9670.8|9668.6|626
1655858100000|2022-06-22 00:35:00|9674.9|9672.5|9675.9|9673.5|9676.2|9674.1|9673.1|9671.2|643
1655858400000|2022-06-22 00:40:00|9675.4|9673.9|9676.2|9674.7|9677.6|9675.8|9673.9|9671.9|618
1655858700000|2022-06-22 00:45:00|9676|9674.5|9679.2|9676.8|9680.1|9677.7|9674.1|9672.4|697
1655859000000|2022-06-22 00:50:00|9679.3|9676.9|9680.5|9678.1|9681.4|9679.5|9678.4|9676.4|622
1655859300000|2022-06-22 00:55:00|9680.2|9677.8|9677.6|9676.1|9680.5|9678.1|9677.4|9675.5|572
1655859600000|2022-06-22 01:00:00|9677.5|9676|9676|9673.6|9678.1|9676.1|9674.8|9672.5|636
1655859900000|2022-06-22 01:05:00|9675.9|9673.5|9670.7|9669.2|9677.1|9674.8|9670.5|9668.7|519
1655860200000|2022-06-22 01:10:00|9670.6|9669.1|9672.5|9671|9673|9671.1|9668.8|9666.7|709
1655860500000|2022-06-22 01:15:00|9672.6|9671.1|9672.7|9670.3|9674.5|9673|9670.6|9668.3|828
1655860800000|2022-06-22 01:20:00|9672.8|9670.4|9670.4|9668|9672.8|9670.9|9668.6|9666.2|700
1655861100000|2022-06-22 01:25:00|9670.5|9668.1|9669.5|9667.1|9671.2|9668.8|9668.8|9666.4|463
1655861400000|2022-06-22 01:30:00|9669.4|9667|9676.6|9674.2|9677.7|9676.2|9669.3|9666.9|782
1655861700000|2022-06-22 01:35:00|9676.5|9674.1|9677|9675.5|9677.8|9676.1|9672.9|9670.8|888
1655862000000|2022-06-22 01:40:00|9676.8|9675.3|9676.2|9673.8|9678.5|9677|9675.1|9673.2|804
1655862300000|2022-06-22 01:45:00|9676.1|9673.7|9677.1|9674.7|9678.5|9676.1|9675.5|9673.1|539
1655862600000|2022-06-22 01:50:00|9677|9674.6|9678.6|9676.2|9681.7|9679.7|9676.2|9673.8|465
1655862900000|2022-06-22 01:55:00|9678.7|9676.3|9679.2|9676.8|9680.9|9678.6|9678.1|9675.7|506
1655863200000|2022-06-22 02:00:00|9679.3|9676.9|9674.4|9672|9679.7|9677.3|9673.5|9671.1|576
1655863500000|2022-06-22 02:05:00|9674.3|9671.9|9676.7|9674.3|9676.9|9675.1|9673.1|9670.9|596
1655863800000|2022-06-22 02:10:00|9676.6|9674.2|9676.1|9674.6|9676.8|9674.8|9675.3|9673.2|522
1655864100000|2022-06-22 02:15:00|9676|9674.5|9674.5|9673|9677.4|9675.9|9674.5|9672.7|467
1655864400000|2022-06-22 02:20:00|9674.6|9673.1|9673|9670.6|9675.5|9673.6|9672.6|9670.6|536
1655864700000|2022-06-22 02:25:00|9673.1|9670.7|9668.2|9666.7|9673.2|9671.3|9667.9|9666.1|606
1655865000000|2022-06-22 02:30:00|9668.3|9666.8|9664.8|9662.4|9669|9666.9|9664.6|9662.2|631
1655865300000|2022-06-22 02:35:00|9664.7|9662.3|9669.2|9666.8|9669.5|9667.5|9663.3|9660.9|516
1655865600000|2022-06-22 02:40:00|9669.3|9666.9|9668.8|9666.4|9669.4|9667.5|9667.2|9664.8|743
1655865900000|2022-06-22 02:45:00|9668.9|9666.5|9666.9|9665.4|9669.6|9667.8|9665.4|9663.8|713
1655866200000|2022-06-22 02:50:00|9666.8|9665.3|9666.5|9665|9667.5|9665.7|9665.3|9663.5|458
1655866500000|2022-06-22 02:55:00|9666.6|9665.1|9662.4|9660|9667.7|9666.1|9661.6|9660|562
1655866800000|2022-06-22 03:00:00|9662.3|9659.9|9661.5|9660|9663.2|9661.4|9661.2|9659.5|445
1655867100000|2022-06-22 03:05:00|9661.4|9659.9|9660|9658.5|9662.3|9660.4|9659.7|9657.7|456
1655867400000|2022-06-22 03:10:00|9660.2|9658.7|9660.6|9658.2|9661.9|9659.6|9659.5|9657.6|437
1655867700000|2022-06-22 03:15:00|9660.5|9658.1|9660.8|9658.4|9661.4|9659.1|9659.4|9657.6|451
1655868000000|2022-06-22 03:20:00|9660.7|9658.3|9660.8|9659.3|9661.5|9659.6|9659.8|9657.8|375
1655868300000|2022-06-22 03:25:00|9660.7|9659.2|9661.1|9658.7|9661.7|9659.8|9660.2|9658.3|409
1655868600000|2022-06-22 03:30:00|9661.3|9658.9|9659.3|9657.8|9661.6|9659.4|9659|9657.5|399
1655868900000|2022-06-22 03:35:00|9660|9657.6|9659.2|9657.7|9660|9658.5|9658.7|9656.8|342
1655869200000|2022-06-22 03:40:00|9659.1|9657.6|9659.5|9657.1|9661.1|9659.1|9658.7|9656.6|465
1655869500000|2022-06-22 03:45:00|9659.4|9657|9662.4|9660|9662.5|9660.4|9659|9656.9|328
1655869800000|2022-06-22 03:50:00|9662.6|9660.2|9667.2|9664.8|9667.4|9665.6|9661.7|9659.3|477
1655870100000|2022-06-22 03:55:00|9667.3|9664.9|9668.6|9667.1|9668.8|9667.2|9666.8|9664.4|365
1655870400000|2022-06-22 04:00:00|9668.5|9667|9667.7|9666.2|9669.4|9667.6|9667.5|9665.5|316
1655870700000|2022-06-22 04:05:00|9667.5|9666|9666|9664.5|9668.8|9667.2|9665.8|9663.8|411
1655871000000|2022-06-22 04:10:00|9666.1|9664.6|9666.7|9664.3|9667.4|9665.6|9663.9|9661.9|449
1655871300000|2022-06-22 04:15:00|9666.8|9664.4|9668.9|9667.4|9670.2|9668.6|9666.1|9663.9|355
1655871600000|2022-06-22 04:20:00|9668.7|9667.2|9668|9666.5|9671.6|9669.3|9667.8|9665.9|424
1655871900000|2022-06-22 04:25:00|9668.1|9666.6|9669.4|9667.9|9669.9|9668|9667.6|9666|424
1655872200000|2022-06-22 04:30:00|9669.3|9667.8|9672.7|9670.3|9673.1|9671.1|9668|9666.3|561
1655872500000|2022-06-22 04:35:00|9672.6|9670.2|9674.3|9671.9|9674.5|9672.1|9672.4|9670|283
1655872800000|2022-06-22 04:40:00|9674.4|9672|9676.9|9674.5|9678|9675.9|9674|9671.9|410
1655873100000|2022-06-22 04:45:00|9677|9674.6|9678.6|9676.2|9680.8|9678.4|9676.6|9674.2|481
1655873400000|2022-06-22 04:50:00|9678.5|9676.1|9681.6|9679.2|9682.2|9679.8|9678.2|9675.8|606
1655873700000|2022-06-22 04:55:00|9681.5|9679.1|9678.1|9675.7|9681.6|9679.2|9677.7|9675.3|672
1655874000000|2022-06-22 05:00:00|9678.2|9675.8|9679.6|9677.2|9680.7|9678.7|9677.7|9675.3|619
1655874300000|2022-06-22 05:05:00|9679.7|9677.3|9679.7|9678.2|9680.5|9678.4|9677.8|9675.7|411
1655874600000|2022-06-22 05:10:00|9679.6|9678.1|9680.1|9678.6|9681.5|9679.4|9678.5|9676.7|576
1655874900000|2022-06-22 05:15:00|9680.2|9678.7|9679.7|9678.2|9680.6|9678.9|9678.3|9676.6|503
1655875200000|2022-06-22 05:20:00|9679.8|9678.3|9680.3|9677.9|9680.8|9678.6|9678.3|9676.3|386
1655875500000|2022-06-22 05:25:00|9680.2|9677.8|9679.7|9677.3|9681.2|9678.9|9679|9676.7|483
1655875800000|2022-06-22 05:30:00|9679.6|9677.2|9679.7|9677.3|9681.9|9679.6|9679.2|9677.2|442
1655876100000|2022-06-22 05:35:00|9679.8|9677.4|9681|9678.6|9681.8|9679.7|9679|9677.1|603
1655876400000|2022-06-22 05:40:00|9680.9|9678.5|9685.1|9682.7|9685.4|9683.5|9680.4|9678.2|553
1655876700000|2022-06-22 05:45:00|9685|9682.6|9684.7|9682.3|9686.5|9684.2|9683.8|9682.2|461
1655877000000|2022-06-22 05:50:00|9684.8|9682.4|9687.6|9685.2|9689.4|9687.5|9684.7|9682.3|554
1655877300000|2022-06-22 05:55:00|9687.5|9685.1|9688.2|9685.7|9689.7|9687.3|9684.5|9682.1|1013
1655877600000|2022-06-22 06:00:00|9688.3|9685.9|9680|9677.6|9688.3|9685.9|9678.8|9676.4|1086
1655877900000|2022-06-22 06:05:00|9679.6|9678.1|9679.1|9676.7|9680.2|9678.1|9674.4|9672.5|685
1655878200000|2022-06-22 06:10:00|9679.2|9676.8|9681.1|9679.6|9684.8|9682.4|9678.6|9676.8|654
1655878500000|2022-06-22 06:15:00|9681.7|9679.3|9682.3|9680.8|9684.8|9683.1|9678.2|9676.2|661
1655878800000|2022-06-22 06:20:00|9682.4|9680.9|9680.2|9678.7|9682.6|9680.9|9677.8|9675.9|618
1655879100000|2022-06-22 06:25:00|9680.1|9678.6|9678.4|9676|9680.7|9678.6|9675|9673|643
1655879400000|2022-06-22 06:30:00|9678.6|9676.2|9680.6|9678.2|9681.8|9679.8|9678.1|9676|639
1655879700000|2022-06-22 06:35:00|9681|9678.6|9678.8|9676.4|9685|9683|9677.5|9675.8|692
1655880000000|2022-06-22 06:40:00|9678.9|9676.5|9676.7|9674.3|9683.9|9681.6|9676.1|9673.7|852
1655880300000|2022-06-22 06:45:00|9676.6|9674.2|9681.8|9679.4|9682.2|9679.9|9675.3|9673.2|746
1655880600000|2022-06-22 06:50:00|9681.7|9679.3|9686.5|9684.1|9691.2|9688.9|9679.5|9677.1|815
1655880900000|2022-06-22 06:55:00|9686.4|9684|9679.6|9677.2|9686.7|9684.3|9675|9672.6|769
1655881200000|2022-06-22 07:00:00|9679.7|9677.3|9682.1|9679.7|9682.9|9680.9|9671|9669|1170
1655881500000|2022-06-22 07:05:00|9682|9679.6|9678|9675.6|9685.3|9682.9|9675.6|9673.4|1120
1655881800000|2022-06-22 07:10:00|9677.9|9675.5|9682.2|9679.8|9683|9680.6|9674.8|9673|956
1655882100000|2022-06-22 07:15:00|9681.7|9680.2|9674.8|9673.3|9684.2|9681.8|9674.4|9672|902
1655882400000|2022-06-22 07:20:00|9674.9|9673.4|9675.4|9673|9681.6|9679.6|9674.4|9672.5|1009
1655882700000|2022-06-22 07:25:00|9675.3|9672.9|9676.8|9674.4|9678.6|9676.6|9672.4|9670.6|821
1655883000000|2022-06-22 07:30:00|9676.7|9674.3|9670.9|9668.5|9678|9676|9670.3|9668.2|933
1655883300000|2022-06-22 07:35:00|9671|9668.6|9671.3|9668.9|9675.9|9674.1|9670|9668|830
1655883600000|2022-06-22 07:40:00|9670.5|9669|9671.4|9669|9674.1|9672.5|9667.1|9665.5|867
1655883900000|2022-06-22 07:45:00|9671.5|9669.1|9671.1|9668.7|9677.2|9675.1|9670.5|9668.4|701
1655884200000|2022-06-22 07:50:00|9671.2|9668.8|9675.9|9673.5|9675.9|9673.9|9670.6|9668.4|791
1655884500000|2022-06-22 07:55:00|9676|9673.6|9675.3|9673.8|9677.5|9675.6|9674|9672.1|736
1655884800000|2022-06-22 08:00:00|9675.2|9673.7|9677.2|9674.8|9677.9|9676.1|9672.1|9670.2|903
1655885100000|2022-06-22 08:05:00|9677.1|9674.7|9680.7|9679.2|9683.7|9682.1|9676.3|9674.3|785
1655885400000|2022-06-22 08:10:00|9680.6|9679.1|9679|9676.6|9682.9|9681|9677|9675.4|751
1655885700000|2022-06-22 08:15:00|9678.9|9676.5|9674|9672.5|9681.2|9679.7|9673.1|9670.9|874
1655886000000|2022-06-22 08:20:00|9674.1|9672.6|9672.6|9670.2|9675.6|9673.4|9662.2|9660.4|901
1655886300000|2022-06-22 08:25:00|9672.5|9670.1|9671.5|9669.1|9673.6|9671.6|9667|9664.6|753
1655886600000|2022-06-22 08:30:00|9671.6|9669.2|9677.4|9675|9677.4|9675|9668.6|9666.3|816
1655886900000|2022-06-22 08:35:00|9677.6|9675.2|9677.7|9675.3|9680|9677.6|9674.3|9672.5|668
1655887200000|2022-06-22 08:40:00|9677.8|9675.4|9678|9675.6|9678.5|9676.2|9673.5|9671.1|735
1655887500000|2022-06-22 08:45:00|9678.1|9675.7|9674|9671.6|9680.4|9678|9673.4|9671.4|615
1655887800000|2022-06-22 08:50:00|9673.9|9671.5|9675.5|9673.1|9677.9|9675.5|9671.9|9669.7|631
1655888100000|2022-06-22 08:55:00|9675|9672.6|9678.2|9675.8|9678.8|9677.1|9674.9|9672.5|585
1655888400000|2022-06-22 09:00:00|9678.3|9675.9|9678.7|9676.3|9682.7|9680.6|9677.9|9675.9|659
1655888700000|2022-06-22 09:05:00|9678.6|9676.2|9674.7|9672.3|9679.4|9677|9673.3|9670.9|725
1655889000000|2022-06-22 09:10:00|9674.8|9672.4|9672.2|9669.8|9675|9673|9670.5|9668.6|643
1655889300000|2022-06-22 09:15:00|9672.4|9670|9668.7|9667.2|9676.1|9673.9|9667.2|9665.3|876
1655889600000|2022-06-22 09:20:00|9668.6|9667.1|9667.4|9665|9669.7|9668.2|9664.2|9662.4|764
1655889900000|2022-06-22 09:25:00|9667.2|9664.8|9660.8|9658.4|9669.6|9667.2|9659.4|9657|694
1655890200000|2022-06-22 09:30:00|9660.7|9658.3|9664.7|9663.2|9664.9|9663.3|9659.5|9657.4|737
1655890500000|2022-06-22 09:35:00|9664.6|9663.1|9661.2|9659.7|9666.9|9664.9|9659.1|9656.7|543
1655890800000|2022-06-22 09:40:00|9661|9659.5|9654.3|9652.8|9664.3|9662.3|9653.9|9652.1|778
1655891100000|2022-06-22 09:45:00|9654.4|9652.9|9656.5|9654.1|9661.1|9659.1|9652.9|9650.5|901
1655891400000|2022-06-22 09:50:00|9656.4|9654|9657|9654.6|9658.2|9656.3|9652.8|9650.7|804
1655891700000|2022-06-22 09:55:00|9657.1|9654.7|9656.5|9654.1|9658.6|9656.6|9652.9|9650.9|776
1655892000000|2022-06-22 10:00:00|9656.4|9654|9653.7|9652.2|9657.1|9655.1|9650.6|9648.7|805
1655892300000|2022-06-22 10:05:00|9653.8|9652.3|9660.7|9658.3|9660.9|9658.5|9652.7|9650.9|709
1655892600000|2022-06-22 10:10:00|9660.5|9658.1|9666.3|9664.8|9668.1|9665.7|9659.6|9657.2|877
1655892900000|2022-06-22 10:15:00|9666.9|9664.5|9669.9|9668.4|9674.2|9671.8|9664.2|9661.8|783
1655893200000|2022-06-22 10:20:00|9669.8|9668.3|9667.7|9665.3|9670.9|9668.5|9666.5|9664.1|740
1655893500000|2022-06-22 10:25:00|9667.9|9665.5|9663.7|9662.2|9670.3|9667.9|9662.5|9660.6|969
1655893800000|2022-06-22 10:30:00|9663.6|9661.2|9664.3|9661.9|9666.4|9664|9662.8|9660.9|805
1655894100000|2022-06-22 10:35:00|9664.4|9662|9658.9|9657.4|9664.8|9662.4|9657.5|9655.9|536
1655894400000|2022-06-22 10:40:00|9658.8|9657.3|9657|9655.5|9661.1|9659.6|9656.5|9654.5|555
1655894700000|2022-06-22 10:45:00|9656.9|9655.4|9652|9649.6|9657.3|9655.6|9649.6|9647.8|626
1655895000000|2022-06-22 10:50:00|9651.9|9649.5|9654.4|9652|9655.3|9653.3|9650.4|9648.3|519
1655895300000|2022-06-22 10:55:00|9654.5|9652.1|9651.4|9649|9655.4|9653.4|9650.8|9648.5|554
1655895600000|2022-06-22 11:00:00|9651.5|9649.1|9652.2|9649.8|9652.3|9650.6|9648.7|9646.8|813
1655895900000|2022-06-22 11:05:00|9652.1|9649.7|9651.4|9649|9654.6|9652.7|9650.1|9647.9|618
1655896200000|2022-06-22 11:10:00|9651.3|9648.9|9645.2|9642.8|9651.3|9648.9|9642.5|9640.7|744
1655896500000|2022-06-22 11:15:00|9645.3|9642.9|9648|9646.5|9650.3|9648.3|9643.6|9641.5|773
1655896800000|2022-06-22 11:20:00|9647.8|9646.3|9653.4|9651|9653.8|9651.7|9647.8|9645.9|705
1655897100000|2022-06-22 11:25:00|9653.5|9651.1|9654.6|9652.2|9657.6|9655.6|9653.3|9650.9|825
1655897400000|2022-06-22 11:30:00|9654.5|9652.1|9654.2|9651.8|9655.7|9653.7|9652|9649.6|823
1655897700000|2022-06-22 11:35:00|9653.9|9652.4|9660.6|9659.1|9661.3|9659.8|9652.5|9650.1|663
1655898000000|2022-06-22 11:40:00|9660.5|9659|9658.8|9657.3|9661|9659.1|9657.9|9656.4|442
1655898300000|2022-06-22 11:45:00|9658.7|9657.2|9660.3|9658.8|9660.9|9659.1|9655.2|9653.2|626
1655898600000|2022-06-22 11:50:00|9660.4|9658.9|9660.2|9657.8|9661.1|9659.5|9656.5|9654.9|577
1655898900000|2022-06-22 11:55:00|9660.3|9657.9|9659.1|9657.6|9660.9|9659.1|9657.2|9655.3|707
1655899200000|2022-06-22 12:00:00|9659.5|9657.1|9656.9|9655.4|9661.6|9660.1|9655.5|9654|687
1655899500000|2022-06-22 12:05:00|9656.8|9655.3|9655.9|9654.4|9659.3|9657.8|9654.6|9653.1|499
1655899800000|2022-06-22 12:10:00|9655.8|9654.3|9650.2|9648.7|9658.7|9657.2|9650.1|9648.2|844
1655900100000|2022-06-22 12:15:00|9650.3|9648.8|9648.3|9646.8|9652.1|9650.2|9647.2|9645.2|726
1655900400000|2022-06-22 12:20:00|9648.9|9647.4|9642.6|9640.2|9650.8|9648.8|9638.4|9636.1|898
1655900700000|2022-06-22 12:25:00|9642.5|9640.1|9639.3|9636.9|9646.1|9643.7|9638.9|9636.8|740
1655901000000|2022-06-22 12:30:00|9639.1|9636.7|9647.8|9646.3|9648|9646.5|9635.8|9633.6|835
1655901300000|2022-06-22 12:35:00|9647.9|9646.4|9646.7|9644.3|9648.6|9647.1|9641.1|9638.8|875
1655901600000|2022-06-22 12:40:00|9646.6|9644.2|9652|9650.5|9655.1|9653.6|9646.1|9644.2|950
1655901900000|2022-06-22 12:45:00|9652.2|9650.7|9647.5|9646|9656|9654.5|9646.9|9645.3|887
1655902200000|2022-06-22 12:50:00|9647.6|9646.1|9634.8|9632.4|9649.8|9647.7|9634|9631.7|1020
1655902500000|2022-06-22 12:55:00|9634.7|9632.3|9633.6|9631.2|9635.9|9633.5|9629.8|9627.4|1028
1655902800000|2022-06-22 13:00:00|9633.5|9631.1|9626.9|9624.5|9634.9|9633.4|9625.5|9623.5|1141
1655903100000|2022-06-22 13:05:00|9626.7|9624.3|9628.5|9626.1|9630.5|9628.4|9625.7|9624|1067
1655903400000|2022-06-22 13:10:00|9628.6|9626.2|9630.2|9627.8|9631.9|9629.8|9626.1|9624.2|894
1655903700000|2022-06-22 13:15:00|9630.1|9627.7|9630.7|9629.2|9632.8|9631.2|9623.7|9622.1|991
1655904000000|2022-06-22 13:20:00|9630.6|9629.1|9637.7|9635.3|9637.7|9635.4|9620|9617.6|1215
1655904300000|2022-06-22 13:25:00|9637.6|9635.2|9630.2|9627.8|9637.6|9635.2|9627.3|9625|975
1655904600000|2022-06-22 13:30:00|9631.5|9629.1|9635.3|9632.9|9639.9|9638.2|9630.4|9628|1451
1655904900000|2022-06-22 13:35:00|9635.1|9632.7|9624.6|9622.2|9638.5|9636.1|9622.7|9620.7|1235
1655905200000|2022-06-22 13:40:00|9624.5|9622.1|9609.9|9607.5|9625|9623.2|9600.9|9598.5|1618
1655905500000|2022-06-22 13:45:00|9609.8|9607.4|9607.6|9605.2|9615|9612.6|9603.7|9601.3|1245
1655905800000|2022-06-22 13:50:00|9607.5|9605.1|9604.7|9602.3|9611.9|9609.6|9601.6|9599.4|1271
1655906100000|2022-06-22 13:55:00|9604.5|9603|9617|9614.6|9619|9616.6|9600.4|9598|1248
1655906400000|2022-06-22 14:00:00|9616.9|9614.5|9614.7|9613.2|9621.2|9619.5|9614|9611.6|1232
1655906700000|2022-06-22 14:05:00|9614.6|9613.1|9613|9611.5|9617.5|9615.8|9608.8|9606.5|1156
1655907000000|2022-06-22 14:10:00|9612.8|9611.3|9619.2|9617.7|9619.2|9617.7|9612.3|9610.3|1043
1655907300000|2022-06-22 14:15:00|9619.3|9617.8|9625.1|9622.7|9626.2|9624.5|9613.9|9611.8|1131
1655907600000|2022-06-22 14:20:00|9624.9|9622.5|9619.3|9616.9|9627.8|9626.3|9616.3|9614.3|994
1655907900000|2022-06-22 14:25:00|9619.2|9616.8|9618.6|9617.1|9625.8|9623.9|9616|9614|915
1655908200000|2022-06-22 14:30:00|9619|9617.5|9624.1|9622.6|9627|9624.6|9614.7|9612.8|1130
1655908500000|2022-06-22 14:35:00|9624.3|9622.8|9610.1|9608.6|9625.2|9623.1|9608.7|9607.2|1249
1655908800000|2022-06-22 14:40:00|9610.5|9608.1|9603.9|9601.5|9610.9|9608.8|9602.6|9601.1|1218
1655909100000|2022-06-22 14:45:00|9603.8|9601.4|9594.3|9591.9|9604.8|9602.9|9591.1|9589.6|1365
1655909400000|2022-06-22 14:50:00|9594.4|9592|9589.6|9588.1|9597.2|9594.8|9581.6|9579.6|1443
1655909700000|2022-06-22 14:55:00|9589.5|9588|9592.9|9591.4|9594.1|9592.4|9583.3|9581.4|1200
1655910000000|2022-06-22 15:00:00|9593.4|9591|9592.4|9590.9|9598.9|9596.9|9589|9587.1|1178
1655910300000|2022-06-22 15:05:00|9592.5|9591|9593.7|9592.2|9593.7|9592.2|9586.8|9584.9|1000
1655910600000|2022-06-22 15:10:00|9593.8|9592.3|9594.8|9592.4|9597.2|9595.3|9591.4|9589.2|839
1655910900000|2022-06-22 15:15:00|9594.9|9592.5|9597.5|9596|9599.9|9598.1|9592.8|9590.8|815
1655911200000|2022-06-22 15:20:00|9597.4|9595.9|9595.2|9593.7|9602.1|9600.3|9595.1|9593.6|838
1655911500000|2022-06-22 15:25:00|9595|9593.5|9595.3|9593.8|9597.5|9595.9|9592.5|9590.9|741
1655911800000|2022-06-22 15:30:00|9595.2|9593.7|9597.5|9596|9599.5|9598|9592.9|9591.1|843
1655912100000|2022-06-22 15:35:00|9597.6|9596.1|9598|9596.5|9601.5|9600|9597.5|9596|711
1655912400000|2022-06-22 15:40:00|9597.9|9596.4|9607.9|9606.4|9608.7|9606.9|9597.7|9596.2|914
1655912700000|2022-06-22 15:45:00|9608|9606.5|9609.8|9608.3|9612.9|9611.4|9604.9|9603|985
1655913000000|2022-06-22 15:50:00|9609.9|9608.4|9613.3|9611.8|9616|9613.9|9609.3|9607.8|905
1655913300000|2022-06-22 15:55:00|9613.2|9611.7|9618.6|9617.1|9619|9617.2|9611.4|9609.9|880
1655913600000|2022-06-22 16:00:00|9618.4|9616.9|9619.7|9617.3|9620.6|9618.9|9614.1|9611.9|1095
1655913900000|2022-06-22 16:05:00|9619.3|9617.8|9620.6|9619.1|9624.3|9622.8|9618.6|9616.7|800
1655914200000|2022-06-22 16:10:00|9620.7|9619.2|9618.7|9617.2|9622.6|9621.1|9617|9615.5|749
1655914500000|2022-06-22 16:15:00|9618.9|9617.4|9621.7|9620.2|9624.2|9622.3|9618.1|9616.6|772
1655914800000|2022-06-22 16:20:00|9621.8|9620.3|9620.9|9619.4|9622.2|9620.4|9616.9|9615.4|876
1655915100000|2022-06-22 16:25:00|9621.1|9619.6|9620.4|9618.9|9625.6|9624.1|9620|9618.2|827
1655915400000|2022-06-22 16:30:00|9620.3|9618.8|9622.1|9620.6|9622.6|9620.9|9618.1|9616.4|798
1655915700000|2022-06-22 16:35:00|9622.2|9620.7|9619.4|9617.9|9623.6|9622.1|9618.8|9617|671
1655916000000|2022-06-22 16:40:00|9619.5|9618|9623.2|9621.7|9623.2|9621.7|9618.8|9617.3|602
1655916300000|2022-06-22 16:45:00|9623.3|9621.8|9620.4|9618.9|9623.9|9622.4|9620.3|9618.8|592
1655916600000|2022-06-22 16:50:00|9620.5|9619|9620.8|9619.3|9623.6|9622.1|9619.9|9618.4|600
1655916900000|2022-06-22 16:55:00|9620.7|9619.2|9623.4|9621.9|9624.7|9622.8|9620.1|9618.6|675
1655917200000|2022-06-22 17:00:00|9623.5|9622|9622.9|9620.5|9624.8|9622.9|9621.2|9619.6|848
1655917500000|2022-06-22 17:05:00|9622.5|9621|9620.3|9618.8|9624.2|9622.7|9620.2|9618.7|743
1655917800000|2022-06-22 17:10:00|9620.5|9619|9617.9|9616.4|9620.7|9619.2|9616.3|9614.8|726
1655918100000|2022-06-22 17:15:00|9617.8|9616.3|9617.1|9615.6|9618.8|9617|9616.3|9614.6|538
1655918400000|2022-06-22 17:20:00|9617|9615.5|9617.4|9615.9|9618.9|9617.2|9614.7|9612.7|535
1655918700000|2022-06-22 17:25:00|9617.3|9615.8|9606.5|9604.1|9618.2|9616.7|9605.3|9603.1|904
1655919000000|2022-06-22 17:30:00|9606.4|9604|9609.7|9608.2|9609.8|9608.3|9605.6|9603.6|440
1655919300000|2022-06-22 17:35:00|9609.8|9608.3|9608.1|9606.6|9611.6|9609.7|9607.3|9605.6|456
1655919600000|2022-06-22 17:40:00|9608|9606.5|9608.3|9605.9|9610.7|9608.8|9605.2|9603.7|586
1655919900000|2022-06-22 17:45:00|9608|9606.5|9608.6|9606.2|9610.3|9608.4|9607.4|9605.5|508
1655920200000|2022-06-22 17:50:00|9608.7|9606.3|9611.4|9609.9|9611.6|9610.1|9607.3|9605.4|529
1655920500000|2022-06-22 17:55:00|9611.3|9609.8|9606.9|9604.5|9611.4|9609.9|9604.8|9602.9|584
1655920800000|2022-06-22 18:00:00|9606.8|9604.4|9609|9606.6|9609.9|9608.4|9606.2|9604.3|678
1655921100000|2022-06-22 18:05:00|9608.5|9607|9606.2|9604.7|9609|9607.5|9603.5|9602|600
1655921400000|2022-06-22 18:10:00|9606.4|9604.9|9606.5|9605|9608.4|9606.7|9605.5|9604|694
1655921700000|2022-06-22 18:15:00|9606.6|9605.1|9608.3|9605.9|9609|9607.2|9606.5|9605|563
1655922000000|2022-06-22 18:20:00|9608.2|9605.8|9608.5|9607|9608.8|9607.3|9606|9604.5|633
1655922300000|2022-06-22 18:25:00|9608.4|9606.9|9609.5|9608|9611.9|9610.4|9608.3|9606.8|613
1655922600000|2022-06-22 18:30:00|9609.9|9608.4|9608.6|9607.1|9610.9|9609.2|9608.3|9606.8|483
1655922900000|2022-06-22 18:35:00|9608.5|9607|9611.5|9609.1|9611.6|9609.7|9608.3|9606.3|585
1655923200000|2022-06-22 18:40:00|9611.6|9609.2|9611.1|9609.6|9612.4|9610.9|9609.9|9607.9|427
1655923500000|2022-06-22 18:45:00|9611.2|9609.7|9616.2|9614.7|9616.2|9614.7|9611.1|9609.6|575
1655923800000|2022-06-22 18:50:00|9616.1|9614.6|9619.4|9617|9619.9|9617.9|9614.6|9612.7|651
1655924100000|2022-06-22 18:55:00|9619.5|9617.1|9616.3|9614.8|9620|9618.5|9614.8|9613.3|707
1655924400000|2022-06-22 19:00:00|9616.2|9614.7|9609.1|9606.7|9617.5|9615.7|9608.5|9606.5|728
1655924700000|2022-06-22 19:05:00|9609.2|9606.8|9608.3|9605.9|9611.8|9609.7|9606.3|9604.5|533
1655925000000|2022-06-22 19:10:00|9608|9606.5|9607.1|9604.7|9608.5|9606.5|9604.5|9602.4|689
1655925300000|2022-06-22 19:15:00|9607|9604.6|9605.7|9604.2|9607.6|9605.9|9605.4|9603.7|553
1655925600000|2022-06-22 19:20:00|9605.5|9604|9607.6|9606.1|9607.8|9606.3|9604.3|9602.8|504
1655925900000|2022-06-22 19:25:00|9607.5|9606|9612.9|9611.4|9613.5|9611.5|9607.2|9605.3|545
1655926200000|2022-06-22 19:30:00|9613|9611.5|9615.2|9613.7|9615.8|9613.9|9612.9|9610.9|594
1655926500000|2022-06-22 19:35:00|9615.7|9613.3|9612.2|9609.8|9615.9|9613.9|9611.3|9609.4|478
1655926800000|2022-06-22 19:40:00|9612.3|9609.9|9614|9612.5|9615.4|9613.4|9610.9|9609.2|365
1655927100000|2022-06-22 19:45:00|9613.9|9612.4|9611|9609.5|9614.9|9613.2|9610.9|9609.4|387
1655927400000|2022-06-22 19:50:00|9611.4|9609.9|9614.1|9611.7|9614.3|9612.4|9610.2|9608.7|516
1655927700000|2022-06-22 19:55:00|9614.2|9611.8|9618.8|9617.3|9619.6|9617.5|9613.7|9611.8|716
1655928000000|2022-06-22 20:00:00|9618.9|9617.4|9619.4|9617.9|9623.6|9621.6|9618.9|9617.2|597
1655928300000|2022-06-22 20:05:00|9619.3|9617.8|9617.6|9615.2|9619.4|9617.9|9617|9615|361
1655928600000|2022-06-22 20:10:00|9617.5|9615.1|9619.1|9617.6|9619.8|9617.9|9616.5|9614.5|244
1655928900000|2022-06-22 20:15:00|9619.2|9617.7|9618.1|9616.6|9619.3|9617.7|9617.4|9615.5|207
1655929200000|2022-06-22 20:20:00|9618.2|9616.7|9619.4|9617.9|9620|9618|9618.1|9616.5|254
1655929500000|2022-06-22 20:25:00|9619.3|9617.8|9618.7|9616.3|9621|9619.4|9617.9|9616|396
1655929800000|2022-06-22 20:30:00|9618.8|9616.4|9618.7|9616.3|9619.3|9617|9618|9616|143
1655930100000|2022-06-22 20:35:00|9618.8|9616.4|9616.5|9614.1|9618.8|9616.7|9616.1|9613.8|232
1655930400000|2022-06-22 20:40:00|9616.4|9614|9615.8|9613.4|9616.8|9614.8|9613.9|9611.7|243
1655930700000|2022-06-22 20:45:00|9615.9|9613.5|9614.3|9611.9|9616.4|9614.2|9613.9|9611.5|316
1655931000000|2022-06-22 20:50:00|9614.5|9612.1|9613.4|9611|9614.6|9612.5|9612.9|9610.6|250
1655931300000|2022-06-22 20:55:00|9613.2|9610.8|9617.2|9607.2|9618.5|9611|9612.1|9607.2|389
1655931600000|2022-06-22 21:00:00|9615.7|9605.7|9612.3|9602.3|9615.9|9605.9|9611.7|9601.7|25
1655931900000|2022-06-22 21:05:00|9612.1|9602.1|9618.3|9608.3|9621.1|9611.1|9611.9|9601.9|47
1655932200000|2022-06-22 21:10:00|9616.5|9606.5|9618.1|9608.1|9621|9611|9611.8|9601.8|174
1655932500000|2022-06-22 21:15:00|9616.8|9606.8|9618.4|9608.4|9623.7|9613.7|9614.4|9604.4|160
1655932800000|2022-06-22 21:20:00|9618.2|9608.2|9618.3|9608.3|9620|9610|9614|9604|150
1655933100000|2022-06-22 21:25:00|9618.2|9608.2|9617.4|9607.4|9619.5|9609.5|9614.4|9604.4|174
1655933400000|2022-06-22 21:30:00|9617.8|9607.8|9616.8|9606.8|9620.4|9610.4|9614.9|9604.9|123
1655933700000|2022-06-22 21:35:00|9616.3|9606.3|9618.2|9608.2|9619.5|9609.5|9614.5|9604.5|134
1655934000000|2022-06-22 21:40:00|9617.6|9607.6|9616.1|9606.1|9620.3|9610.3|9613.7|9603.7|136
1655934300000|2022-06-22 21:45:00|9619.2|9609.2|9619.7|9609.7|9620.5|9610.8|9617.9|9608.3|132
1655934600000|2022-06-22 21:50:00|9617.9|9607.9|9618.2|9608.2|9621.4|9611.4|9617.1|9607.1|132
1655934900000|2022-06-22 21:55:00|9618.5|9608.5|9619.6|9609.6|9620.7|9610.7|9616.6|9606.6|183
1655935200000|2022-06-22 22:00:00|9619.1|9609.1|9617|9607|9620.9|9611.1|9615.2|9605.2|811
1655935500000|2022-06-22 22:05:00|9617.6|9607.6|9617.9|9608.8|9619.7|9610.5|9616|9606.9|395
1655935800000|2022-06-22 22:10:00|9618.1|9608.3|9617.4|9610.9|9619.9|9612.9|9616.1|9606.8|568
1655936100000|2022-06-22 22:15:00|9617.5|9610.7|9616.6|9610.2|9620|9612.6|9615.9|9607.6|356
1655936400000|2022-06-22 22:20:00|9616.8|9609.9|9617.3|9608.9|9619.1|9612.4|9615.8|9606|225
1655936700000|2022-06-22 22:25:00|9616.9|9607.6|9617.4|9610.9|9618.8|9612|9616.3|9606.5|349
1655937000000|2022-06-22 22:30:00|9617.3|9611|9616.5|9609.5|9619.1|9612.5|9615|9606.3|383
1655937300000|2022-06-22 22:35:00|9616.7|9610.3|9616.6|9614|9619.6|9614.3|9615.9|9607.9|353
1655937600000|2022-06-22 22:40:00|9616.5|9614.2|9617.4|9612.8|9617.8|9614.4|9616|9611|180
1655937900000|2022-06-22 22:45:00|9617.7|9612.1|9617.5|9615.1|9618.5|9615.5|9616.5|9612.1|319
1655938200000|2022-06-22 22:50:00|9617.7|9615.3|9617.8|9615.2|9618.2|9615.4|9616.7|9612.6|283
1655938500000|2022-06-22 22:55:00|9617.7|9615.3|9618|9615.3|9619.2|9616|9617.3|9613.4|281
1655938800000|2022-06-22 23:00:00|9617.9|9615.2|9619|9616.3|9619|9616.6|9617.6|9615.1|303
1655939100000|2022-06-22 23:05:00|9618.9|9616.4|9618.5|9616.1|9619.5|9617.1|9618|9615.6|347
1655939400000|2022-06-22 23:10:00|9618.4|9616|9617.6|9615.2|9619.2|9616.3|9616.6|9614.2|418
1655939700000|2022-06-22 23:15:00|9617.7|9615.3|9617.3|9614.9|9618.9|9616.5|9616.4|9614|238
1655940000000|2022-06-22 23:20:00|9617.4|9615|9616.4|9614|9617.6|9615.2|9615.9|9613.5|257
1655940300000|2022-06-22 23:25:00|9616.3|9613.9|9616.7|9614.3|9618.5|9616.1|9616|9613.5|409
1655940600000|2022-06-22 23:30:00|9616.6|9614.2|9617.7|9615.3|9617.9|9615.5|9616.5|9614.1|443
1655940900000|2022-06-22 23:35:00|9617.8|9615.4|9615.8|9613.4|9618.3|9615.9|9613.9|9611.5|400
1655941200000|2022-06-22 23:40:00|9615.9|9613.5|9617.4|9615|9617.9|9615.5|9615.3|9612.9|325
1655941500000|2022-06-22 23:45:00|9617.3|9614.9|9618.6|9616.2|9618.9|9616.5|9617.3|9614.9|405
1655941800000|2022-06-22 23:50:00|9618.7|9616.3|9620.2|9617.8|9620.2|9617.8|9617.8|9615.4|402
1655942100000|2022-06-22 23:55:00|9620.1|9617.7|9618.3|9615.9|9621|9618.9|9617.6|9615.2|321
1655942400000|2022-06-23 00:00:00|9618.4|9616|9616.8|9614.4|9618.9|9616.5|9612.5|9610.1|703
1655942700000|2022-06-23 00:05:00|9616.7|9614.3|9616|9613.6|9617.2|9615.5|9614.3|9612.7|614
1655943000000|2022-06-23 00:10:00|9615.9|9613.5|9613.1|9610.7|9616.3|9614.1|9611.8|9609.7|525
1655943300000|2022-06-23 00:15:00|9613.2|9610.8|9609.9|9607.5|9613.3|9610.9|9608.4|9606.6|608
1655943600000|2022-06-23 00:20:00|9610|9607.6|9611|9609.5|9613.4|9611.2|9609.1|9607.3|531
1655943900000|2022-06-23 00:25:00|9610.9|9609.4|9615.2|9613.7|9615.5|9613.8|9610.8|9609|601
1655944200000|2022-06-23 00:30:00|9615.1|9613.6|9615.9|9614.4|9619.1|9617|9615|9613.2|700
1655944500000|2022-06-23 00:35:00|9616.4|9614|9611.8|9610.3|9616.5|9614.5|9611.5|9609.6|599
1655944800000|2022-06-23 00:40:00|9611.9|9610.4|9613.8|9612.3|9613.9|9612.4|9610.5|9608.6|611
1655945100000|2022-06-23 00:45:00|9613.9|9612.4|9613.2|9610.8|9615.7|9614|9612.5|9610.3|564
1655945400000|2022-06-23 00:50:00|9613.1|9610.7|9611.9|9609.5|9613.7|9611.7|9609.4|9607.2|714
1655945700000|2022-06-23 00:55:00|9611.3|9609.8|9605.9|9604.4|9612.6|9610.3|9605.4|9603.3|944
1655946000000|2022-06-23 01:00:00|9605.8|9604.3|9606.7|9604.3|9608|9605.8|9600.7|9599.2|753
1655946300000|2022-06-23 01:05:00|9606.8|9604.4|9601.8|9600.3|9607.9|9605.8|9601.7|9599.5|687
1655946600000|2022-06-23 01:10:00|9601.9|9600.4|9607.2|9605.7|9608.4|9606.7|9601.7|9600.1|728
1655946900000|2022-06-23 01:15:00|9606.8|9605.3|9603|9601.5|9607.1|9605.4|9602.8|9600.8|910
1655947200000|2022-06-23 01:20:00|9603.1|9601.6|9601.6|9599.2|9603.9|9601.7|9599|9597|919
1655947500000|2022-06-23 01:25:00|9601.9|9599.5|9603.8|9602.3|9604.4|9602.4|9601.3|9599.2|727
1655947800000|2022-06-23 01:30:00|9603.7|9602.2|9609|9607.5|9609|9607.5|9603.7|9602.2|805
1655948100000|2022-06-23 01:35:00|9609.1|9607.6|9612.8|9610.4|9613.5|9611.4|9608.4|9606.2|870
1655948400000|2022-06-23 01:40:00|9612.7|9610.3|9618.8|9616.4|9619.1|9617.2|9611.1|9609.3|750
1655948700000|2022-06-23 01:45:00|9618.7|9616.3|9618|9615.6|9619.2|9617.2|9616.7|9614.9|836
1655949000000|2022-06-23 01:50:00|9617.8|9616.3|9619.6|9617.2|9619.9|9617.7|9616.8|9614.7|825
1655949300000|2022-06-23 01:55:00|9619.8|9617.4|9623.7|9622.2|9624.7|9622.7|9618.3|9616.3|875
1655949600000|2022-06-23 02:00:00|9623.6|9622.1|9621.4|9619|9624.6|9622.8|9620.5|9618.5|618
1655949900000|2022-06-23 02:05:00|9621.5|9619.1|9622.3|9619.9|9625.4|9623.8|9621.5|9619.1|662
1655950200000|2022-06-23 02:10:00|9622.4|9620|9621.4|9619|9623.1|9621.3|9619.5|9617.7|594
1655950500000|2022-06-23 02:15:00|9621.5|9619.1|9617.1|9615.6|9621.7|9619.4|9614.9|9613.1|823
1655950800000|2022-06-23 02:20:00|9617.2|9615.7|9618|9616.5|9619.3|9617.4|9614.5|9612.8|502
1655951100000|2022-06-23 02:25:00|9618.1|9616.6|9619.2|9617.7|9619.5|9617.7|9617.5|9615.6|638
1655951400000|2022-06-23 02:30:00|9619.1|9617.6|9618.3|9616.8|9620.8|9619.1|9617.5|9615.8|631
1655951700000|2022-06-23 02:35:00|9618.4|9616.9|9613|9611.5|9618.6|9617.1|9613|9611.3|744
1655952000000|2022-06-23 02:40:00|9613.1|9611.6|9612|9610.5|9615.3|9613.8|9611.9|9609.9|575
1655952300000|2022-06-23 02:45:00|9612.1|9610.6|9604.9|9602.5|9612.7|9610.8|9604|9601.9|798
1655952600000|2022-06-23 02:50:00|9605|9602.6|9606|9603.6|9607.2|9604.8|9603.2|9601|746
1655952900000|2022-06-23 02:55:00|9605.9|9603.5|9608.7|9606.3|9608.7|9606.3|9602.6|9600.6|922
1655953200000|2022-06-23 03:00:00|9608.8|9606.4|9611.5|9609.1|9612.5|9610.7|9606.5|9604.6|879
1655953500000|2022-06-23 03:05:00|9611.6|9609.2|9610.1|9608.6|9613.3|9611|9609.1|9607.3|776
1655953800000|2022-06-23 03:10:00|9610|9608.5|9609.8|9608.3|9612.2|9610|9608.6|9606.6|812
1655954100000|2022-06-23 03:15:00|9609.9|9608.4|9609.2|9607.7|9614.2|9612.1|9609|9607.2|848
1655954400000|2022-06-23 03:20:00|9609.1|9607.6|9610.9|9609.4|9611.6|9609.7|9608|9605.9|621
1655954700000|2022-06-23 03:25:00|9610.8|9609.3|9613.4|9611|9615|9612.7|9610.8|9609.2|628
1655955000000|2022-06-23 03:30:00|9613.5|9611.1|9612|9609.6|9614.5|9612.5|9610.4|9608.4|427
1655955300000|2022-06-23 03:35:00|9612.2|9609.8|9616.9|9614.5|9617.1|9614.7|9610.7|9608.7|625
1655955600000|2022-06-23 03:40:00|9616.8|9614.4|9619.7|9618.2|9620.7|9618.7|9616.4|9614.3|504
1655955900000|2022-06-23 03:45:00|9619.8|9618.3|9618.7|9617.2|9620.7|9618.8|9618.5|9616.5|478
1655956200000|2022-06-23 03:50:00|9618.6|9617.1|9616.8|9614.4|9619.2|9617.2|9616.5|9614.4|455
1655956500000|2022-06-23 03:55:00|9616.9|9614.5|9613.8|9612.3|9617.1|9614.9|9613.3|9611.2|509
1655956800000|2022-06-23 04:00:00|9613.9|9612.4|9612.6|9611.1|9617|9615|9612.5|9610.7|551
1655957100000|2022-06-23 04:05:00|9612.5|9611|9616.5|9615|9617.2|9615.3|9612.4|9610.8|612
1655957400000|2022-06-23 04:10:00|9616.6|9615.1|9616.4|9614.9|9618|9616.1|9615.3|9613.4|430
1655957700000|2022-06-23 04:15:00|9616.3|9614.8|9613.6|9612.1|9616.5|9615|9612.9|9611.1|492
1655958000000|2022-06-23 04:20:00|9613.5|9612|9610.7|9609.2|9614.4|9612.9|9610.6|9608.9|514
1655958300000|2022-06-23 04:25:00|9610.8|9609.3|9609.6|9607.2|9611.7|9609.4|9608.9|9607.1|600
1655958600000|2022-06-23 04:30:00|9608.9|9607.4|9610.8|9609.3|9612.1|9610.2|9608.9|9607|458
1655958900000|2022-06-23 04:35:00|9610.9|9609.4|9611.1|9609.6|9613.4|9611.3|9610.2|9608.6|507
1655959200000|2022-06-23 04:40:00|9611|9609.5|9613|9610.6|9614.2|9612.4|9610.9|9609.4|575
1655959500000|2022-06-23 04:45:00|9612.9|9610.5|9614.2|9612.7|9615.8|9614.2|9612.9|9610.5|457
1655959800000|2022-06-23 04:50:00|9614|9612.5|9615.1|9612.7|9615.8|9614|9614|9612|367
1655960100000|2022-06-23 04:55:00|9615|9613.5|9615.9|9613.5|9615.9|9614.2|9613.9|9612.1|550
1655960400000|2022-06-23 05:00:00|9616|9613.6|9614|9612.5|9616|9614.2|9613.8|9612.1|706
1655960700000|2022-06-23 05:05:00|9614.1|9612.6|9614.4|9612|9615.7|9614|9613.5|9611.8|426
1655961000000|2022-06-23 05:10:00|9614.3|9611.9|9611.9|9609.5|9614.4|9612.1|9611.2|9609.2|344
1655961300000|2022-06-23 05:15:00|9612|9609.6|9610|9607.6|9612.1|9610.2|9609.1|9607.5|420
1655961600000|2022-06-23 05:20:00|9609.9|9607.5|9610.9|9608.5|9611.8|9609.7|9609.2|9607|602
1655961900000|2022-06-23 05:25:00|9610.8|9608.4|9612.1|9610.6|9612.4|9610.7|9609.5|9608|517
1655962200000|2022-06-23 05:30:00|9612|9610.5|9613.5|9611.1|9615.8|9614.3|9611.6|9609.9|691
1655962500000|2022-06-23 05:35:00|9613.3|9610.9|9612.5|9610.1|9613.6|9611.2|9609|9607|448
1655962800000|2022-06-23 05:40:00|9612.4|9610|9613.8|9612.3|9614.9|9612.9|9610.9|9609|427
1655963100000|2022-06-23 05:45:00|9613.7|9612.2|9615|9613.5|9616.9|9614.9|9613.6|9611.8|627
1655963400000|2022-06-23 05:50:00|9614.9|9613.4|9611.7|9610.2|9616|9613.9|9610.7|9608.6|440
1655963700000|2022-06-23 05:55:00|9611.8|9610.3|9609.2|9606.8|9612.1|9610.6|9607.2|9605.3|693
1655964000000|2022-06-23 06:00:00|9609.3|9606.9|9619.5|9618|9620.6|9618.7|9607.7|9605.6|739
1655964300000|2022-06-23 06:05:00|9619.4|9617.9|9617.3|9615.8|9621.7|9619.6|9615.7|9613.9|737
1655964600000|2022-06-23 06:10:00|9617.4|9615.9|9621.1|9618.7|9622.3|9619.9|9614.1|9612.2|733
1655964900000|2022-06-23 06:15:00|9620.3|9618.8|9616.1|9614.6|9620.9|9619.1|9614.2|9612.4|714
1655965200000|2022-06-23 06:20:00|9616.2|9614.7|9617.3|9615.8|9618.3|9616.4|9615.9|9613.9|664
1655965500000|2022-06-23 06:25:00|9617.4|9615.9|9617.3|9615.8|9618|9616.5|9615.9|9614|556
1655965800000|2022-06-23 06:30:00|9619.6|9618.1|9616.1|9614.6|9620.8|9618.8|9615.9|9614.2|544
1655966100000|2022-06-23 06:35:00|9616|9614.5|9618.3|9615.9|9619|9616.8|9615.8|9614.1|610
1655966400000|2022-06-23 06:40:00|9618.4|9616|9622.3|9620.8|9623.4|9621.5|9617.2|9614.9|618
1655966700000|2022-06-23 06:45:00|9622.4|9620.9|9614.4|9612|9623.2|9621.3|9612.2|9610.2|748
1655967000000|2022-06-23 06:50:00|9614.5|9612.1|9614|9612.5|9617|9615.1|9611.4|9609|575
1655967300000|2022-06-23 06:55:00|9613.9|9612.4|9607.6|9606.1|9614.5|9613|9604.7|9602.5|761
1655967600000|2022-06-23 07:00:00|9607.5|9606|9610.5|9609|9615.8|9613.8|9607.4|9605.9|991
1655967900000|2022-06-23 07:05:00|9610.6|9609.1|9610.9|9609.4|9613.8|9612.3|9606.9|9605.1|854
1655968200000|2022-06-23 07:10:00|9610.1|9608.6|9613|9610.6|9613.6|9611.8|9605.1|9603.2|941
1655968500000|2022-06-23 07:15:00|9613.2|9610.8|9625.7|9624.2|9625.9|9624.2|9608|9606|1509
1655968800000|2022-06-23 07:20:00|9626.2|9624.7|9641|9638.6|9647.9|9645.5|9626.2|9624.7|1338
1655969100000|2022-06-23 07:25:00|9640.9|9638.5|9639.6|9633|9644.4|9642.1|9636|9628.2|1139
1655969400000|2022-06-23 07:30:00|9639.8|9637.4|9643.8|9641.4|9650.2|9648.7|9636.5|9634.1|1283
1655969700000|2022-06-23 07:35:00|9644|9641.6|9656.9|9654.5|9658.8|9656.9|9643.7|9641.3|1221
1655970000000|2022-06-23 07:40:00|9656.8|9654.4|9647.6|9645.2|9659.4|9657|9647.4|9645|1266
1655970300000|2022-06-23 07:45:00|9647.9|9645.5|9651.4|9649.9|9658.7|9656.7|9647.3|9645.1|1168
1655970600000|2022-06-23 07:50:00|9651.3|9649.8|9655.5|9654|9656.7|9654.8|9650.1|9648.6|971
1655970900000|2022-06-23 07:55:00|9655.4|9653.9|9665.3|9662.9|9668.3|9666.8|9653.2|9651.3|1050
1655971200000|2022-06-23 08:00:00|9665.4|9663|9673.3|9671.8|9673.6|9672.1|9662.7|9660.3|1165
1655971500000|2022-06-23 08:05:00|9673.2|9671.7|9668.8|9666.4|9676.5|9674.6|9667.9|9666|1146
1655971800000|2022-06-23 08:10:00|9668.9|9666.5|9665.8|9663.4|9670.5|9668.8|9661.8|9660.3|1053
1655972100000|2022-06-23 08:15:00|9665.9|9663.5|9664.1|9662.6|9666.7|9664.7|9661.6|9660.1|1102
1655972400000|2022-06-23 08:20:00|9664.2|9662.7|9671.7|9670.2|9672.2|9670.7|9663.8|9662.3|733
1655972700000|2022-06-23 08:25:00|9671.5|9670|9666.3|9663.9|9672.7|9671.2|9663.4|9661.5|938
1655973000000|2022-06-23 08:30:00|9666.2|9663.8|9669.7|9667.3|9673.6|9671.8|9663.7|9661.3|1168
1655973300000|2022-06-23 08:35:00|9669.8|9667.4|9667.4|9665.9|9671.1|9669.6|9664|9661.6|992
1655973600000|2022-06-23 08:40:00|9667.3|9665.8|9668.9|9667.4|9670.9|9668.5|9664.9|9663.3|1075
1655973900000|2022-06-23 08:45:00|9669|9667.5|9676|9674.5|9676.3|9674.8|9666.4|9664.9|1209
1655974200000|2022-06-23 08:50:00|9676.1|9674.6|9670.3|9667.9|9678.4|9676.9|9669.9|9667.9|1059
1655974500000|2022-06-23 08:55:00|9669.8|9668.3|9678.1|9676.6|9679.6|9677.8|9667|9664.9|964
1655974800000|2022-06-23 09:00:00|9678|9676.5|9673.5|9672|9678.1|9676.6|9672.4|9670.5|1004
1655975100000|2022-06-23 09:05:00|9673.4|9671.9|9664.2|9661.8|9674|9672.1|9663.7|9661.7|855
1655975400000|2022-06-23 09:10:00|9664.1|9661.7|9661.5|9660|9666.9|9665|9661.5|9660|885
1655975700000|2022-06-23 09:15:00|9661.3|9659.8|9658.6|9657.1|9663.5|9661.6|9658|9656.4|614
1655976000000|2022-06-23 09:20:00|9658.5|9657|9657.8|9656.3|9659.1|9657.6|9653.6|9652.1|770
1655976300000|2022-06-23 09:25:00|9657.9|9656.4|9662.5|9660.1|9664.7|9663.2|9657.9|9656.4|902
1655976600000|2022-06-23 09:30:00|9662.1|9660.6|9666.2|9664.7|9668.1|9666.6|9661.6|9660|757
1655976900000|2022-06-23 09:35:00|9666.1|9664.6|9666.2|9664.7|9669.2|9667.5|9661.6|9660.1|757
1655977200000|2022-06-23 09:40:00|9666|9664.5|9670.6|9669.1|9670.8|9669.3|9665.2|9663.7|753
1655977500000|2022-06-23 09:45:00|9670.5|9669|9665.4|9663.9|9671|9669.4|9663.1|9661.1|786
1655977800000|2022-06-23 09:50:00|9665.3|9663.8|9663.5|9661.1|9666.2|9664.4|9660.6|9658.7|638
1655978100000|2022-06-23 09:55:00|9663.4|9661|9660.7|9659.2|9664.8|9663|9659.7|9658.1|936
1655978400000|2022-06-23 10:00:00|9661.2|9659.7|9665.1|9663.6|9665.1|9663.6|9660.3|9658.7|673
1655978700000|2022-06-23 10:05:00|9665|9663.5|9665.9|9664.4|9670.3|9668.8|9664.9|9663.4|648
1655979000000|2022-06-23 10:10:00|9665.8|9664.3|9667|9665.5|9670.8|9669|9665.8|9664.1|581
1655979300000|2022-06-23 10:15:00|9666.9|9665.4|9661|9659.5|9668.5|9666.4|9659.7|9657.8|755
1655979600000|2022-06-23 10:20:00|9660.9|9659.4|9657.6|9656.1|9662.7|9660.9|9657.4|9655.9|680
1655979900000|2022-06-23 10:25:00|9657.5|9656|9658.1|9655.7|9660.1|9658.5|9654.6|9652.7|710
1655980200000|2022-06-23 10:30:00|9658.2|9655.8|9658.7|9657.2|9661.1|9659.4|9657.5|9655.7|615
1655980500000|2022-06-23 10:35:00|9658.6|9657.1|9659.1|9657.6|9661|9659.5|9656.5|9654.5|665
1655980800000|2022-06-23 10:40:00|9659|9657.5|9658.6|9656.2|9659.8|9657.8|9654.7|9652.8|679
1655981100000|2022-06-23 10:45:00|9658.7|9656.3|9660.4|9658|9665.6|9663.8|9655.4|9653.9|880
1655981400000|2022-06-23 10:50:00|9660.3|9657.9|9659.6|9658.1|9660.7|9659.2|9655.8|9654|590
1655981700000|2022-06-23 10:55:00|9659.7|9658.2|9657.7|9656.2|9660|9658.3|9655.5|9653.5|667
1655982000000|2022-06-23 11:00:00|9657.6|9656.1|9652.5|9651|9657.7|9656.2|9651.9|9650.4|604
1655982300000|2022-06-23 11:05:00|9652.6|9651.1|9661.1|9658.7|9661.6|9659.8|9652.5|9650.9|634
1655982600000|2022-06-23 11:10:00|9661.2|9658.8|9661.5|9660|9666.3|9664.8|9660.9|9658.6|686
1655982900000|2022-06-23 11:15:00|9661.4|9659.9|9659|9656.6|9663.9|9662.4|9658.5|9656.6|719
1655983200000|2022-06-23 11:20:00|9658.5|9657|9660.8|9659.3|9660.9|9659.4|9656.9|9655.4|564
1655983500000|2022-06-23 11:25:00|9660.9|9659.4|9658.2|9655.8|9661.5|9659.9|9657.5|9655.5|490
1655983800000|2022-06-23 11:30:00|9658.3|9655.9|9659.2|9657.7|9660.4|9658.9|9657|9655.4|443
1655984100000|2022-06-23 11:35:00|9659.1|9657.6|9659|9657.5|9659.7|9658.2|9656.1|9654.6|490
1655984400000|2022-06-23 11:40:00|9659.1|9657.6|9657.1|9655.6|9665.2|9663.4|9657.1|9655.6|758
1655984700000|2022-06-23 11:45:00|9657.2|9655.7|9648.6|9646.2|9658.2|9656.4|9646.3|9644.2|912
1655985000000|2022-06-23 11:50:00|9648.5|9647|9653.7|9652.2|9658|9656.1|9648.4|9646.6|702
1655985300000|2022-06-23 11:55:00|9653.8|9652.3|9649.4|9647.9|9656.8|9654.9|9646.7|9644.7|1116
1655985600000|2022-06-23 12:00:00|9649.5|9648|9650.2|9648.7|9654.3|9652.8|9647.1|9645.6|975
1655985900000|2022-06-23 12:05:00|9650|9648.5|9650.8|9649.3|9655.5|9654|9648.6|9646.9|867
1655986200000|2022-06-23 12:10:00|9650.9|9649.4|9653.9|9652.4|9655|9653.2|9643.7|9642|962
1655986500000|2022-06-23 12:15:00|9654.5|9652.1|9649.7|9647.3|9657.8|9655.8|9648.7|9647|1096
1655986800000|2022-06-23 12:20:00|9649.8|9647.4|9646.2|9644.7|9653|9651.2|9645.4|9643.5|1180
1655987100000|2022-06-23 12:25:00|9646.3|9644.8|9641.4|9637.9|9651.2|9649.1|9639.5|9637|958
1655987400000|2022-06-23 12:30:00|9642.3|9636.9|9637.3|9634.9|9645.3|9641.4|9636.6|9634.7|1003
1655987700000|2022-06-23 12:35:00|9637.4|9635|9633.5|9631.1|9638.9|9636.9|9628.8|9626.7|1133
1655988000000|2022-06-23 12:40:00|9633.3|9630.9|9639.4|9637|9640.2|9637.8|9627.6|9625.6|1114
1655988300000|2022-06-23 12:45:00|9639.5|9637.1|9639.3|9637.8|9642.2|9640.1|9636.6|9634.2|1085
1655988600000|2022-06-23 12:50:00|9639.2|9637.7|9634.2|9632.7|9642.4|9640.4|9634.2|9632.4|976
1655988900000|2022-06-23 12:55:00|9634.4|9632.9|9635|9633.5|9637.3|9635.3|9630.8|9629.3|1134
1655989200000|2022-06-23 13:00:00|9635.1|9633.6|9629.3|9626.9|9635.2|9633.7|9627.9|9625.7|1173
1655989500000|2022-06-23 13:05:00|9629.2|9626.8|9624.6|9623.1|9631.4|9629.7|9624.6|9623.1|958
1655989800000|2022-06-23 13:10:00|9624.5|9623|9622.2|9620.7|9627.7|9626.2|9619.7|9617.9|1172
1655990100000|2022-06-23 13:15:00|9622.3|9620.8|9616.1|9614.6|9625.2|9623.7|9616.1|9614.6|1104
1655990400000|2022-06-23 13:20:00|9616.2|9614.7|9612.7|9610.3|9617.7|9616|9612|9610.1|922
1655990700000|2022-06-23 13:25:00|9612.8|9610.4|9610.5|9608.1|9617|9615.1|9607.2|9605.7|885
1655991000000|2022-06-23 13:30:00|9610|9608.5|9610.7|9609.2|9612.8|9611|9607.8|9606.3|957
1655991300000|2022-06-23 13:35:00|9610.6|9609.1|9616.4|9614.9|9616.4|9614.9|9609.3|9607.8|900
1655991600000|2022-06-23 13:40:00|9616.3|9614.8|9619.1|9616.5|9619.7|9616.6|9611.7|9609.3|766
1655991900000|2022-06-23 13:45:00|9619.3|9616.9|9604.8|9603.3|9619.3|9616.9|9603.8|9601.8|1090
1655992200000|2022-06-23 13:50:00|9604.9|9603.4|9595.4|9593.9|9607|9605.1|9591.6|9589.1|936
1655992500000|2022-06-23 13:55:00|9595.5|9594|9591|9588.5|9600|9597.6|9589.8|9587.7|1070
1655992800000|2022-06-23 14:00:00|9584.6|9583.1|9587.6|9585.2|9590.1|9587.5|9582.4|9579.2|754
1655993100000|2022-06-23 14:05:00|9587.8|9585.4|9587.9|9586.4|9595.4|9593.4|9583.4|9581.4|1355
1655993400000|2022-06-23 14:10:00|9588|9586.5|9585.4|9583.9|9591.7|9590.2|9581.6|9580.1|1177
1655993700000|2022-06-23 14:15:00|9585.5|9584|9594.1|9592.6|9594.5|9593|9579.1|9577.2|1266
1655994000000|2022-06-23 14:20:00|9593.9|9592.4|9583.8|9582.3|9594.3|9592.8|9581.8|9580.3|1065
1655994300000|2022-06-23 14:25:00|9583.7|9582.2|9579.5|9577.1|9586.8|9584.8|9568.6|9566.2|1539
1655994600000|2022-06-23 14:30:00|9579.7|9577.3|9585.1|9582.7|9589.5|9587.9|9575.7|9574|1524
1655994900000|2022-06-23 14:35:00|9584.7|9583.2|9588.3|9586.8|9594.2|9592.5|9583.5|9581.2|1438
1655995200000|2022-06-23 14:40:00|9588.2|9586.7|9587.2|9585.7|9595.6|9594.1|9584.8|9583.1|1265
1655995500000|2022-06-23 14:45:00|9587.4|9585.9|9586.2|9583.8|9589.3|9587.2|9582.1|9580.1|1150
1655995800000|2022-06-23 14:50:00|9586.1|9583.7|9578.4|9576|9591.5|9589.6|9573.2|9570.8|1217
1655996100000|2022-06-23 14:55:00|9578.9|9576.5|9582.4|9580.9|9587.1|9585.5|9576.8|9575.3|1180
1655996400000|2022-06-23 15:00:00|9582.5|9581|9582.6|9581.1|9588.5|9587|9577.1|9575.6|1118
1655996700000|2022-06-23 15:05:00|9582.7|9581.2|9579.5|9578|9588.7|9587.2|9579.4|9577.7|997
1655997000000|2022-06-23 15:10:00|9579.4|9577.9|9580.8|9578.4|9587|9585|9577.1|9575.2|1103
1655997300000|2022-06-23 15:15:00|9581|9578.6|9587.8|9586.3|9588.3|9586.8|9580.3|9578.4|1165
1655997600000|2022-06-23 15:20:00|9587.7|9586.2|9598.2|9596.7|9598.6|9597.1|9581.6|9580|1285
1655997900000|2022-06-23 15:25:00|9598.1|9596.6|9597.6|9596.1|9599.3|9597.8|9593.5|9591.9|1151
1655998200000|2022-06-23 15:30:00|9597.7|9596.2|9598.4|9596.9|9599.7|9598.2|9594.5|9592.5|1003
1655998500000|2022-06-23 15:35:00|9598.2|9596.7|9599.3|9597.8|9600|9598.5|9596.1|9594.6|896
1655998800000|2022-06-23 15:40:00|9599.4|9597.9|9598.8|9597.3|9599.7|9598.2|9596.3|9594.5|888
1655999100000|2022-06-23 15:45:00|9598.9|9597.4|9600.6|9599.1|9600.7|9599.2|9597.1|9595.6|825
1655999400000|2022-06-23 15:50:00|9600.5|9599|9602|9600.5|9602.3|9600.6|9597.9|9596.4|740
1655999700000|2022-06-23 15:55:00|9601.9|9600.4|9609.2|9607.7|9609.5|9608|9601.4|9599.9|860
1656000000000|2022-06-23 16:00:00|9609.4|9607.9|9608.9|9607.4|9612.2|9610.3|9607.4|9605.9|1059
1656000300000|2022-06-23 16:05:00|9608.8|9607.3|9600.6|9599.1|9609.2|9607.7|9599.9|9598.4|1079
1656000600000|2022-06-23 16:10:00|9600.8|9599.3|9605.4|9603.9|9605.9|9604.1|9599.7|9598.2|915
1656000900000|2022-06-23 16:15:00|9605.9|9603.5|9605.2|9603.7|9606.4|9604.8|9601.1|9599.5|989
1656001200000|2022-06-23 16:20:00|9605.3|9603.8|9606.2|9604.7|9607.1|9605.3|9602.4|9600.7|893
1656001500000|2022-06-23 16:25:00|9606.1|9604.6|9604.9|9603.4|9608.1|9606.6|9602|9600.1|1068
1656001800000|2022-06-23 16:30:00|9604.8|9603.3|9600.6|9599.1|9604.9|9603.4|9599.7|9598.2|816
1656002100000|2022-06-23 16:35:00|9600.5|9599|9601.7|9599.3|9605.5|9603.8|9600.2|9598.7|914
1656002400000|2022-06-23 16:40:00|9601.8|9599.4|9600.6|9599.1|9603.2|9601.4|9597.4|9595.5|946
1656002700000|2022-06-23 16:45:00|9600.5|9599|9605.5|9604|9605.8|9604.1|9598.6|9596.8|935
1656003000000|2022-06-23 16:50:00|9605.4|9603.9|9605.9|9604.4|9609.9|9608.4|9605.2|9603.7|978
1656003300000|2022-06-23 16:55:00|9606|9604.5|9606.7|9605.2|9607.7|9606.2|9603.2|9601.7|821
1656003600000|2022-06-23 17:00:00|9606.6|9605.1|9606|9604.5|9610|9608.3|9605.5|9603.7|972
1656003900000|2022-06-23 17:05:00|9606.1|9604.6|9599.8|9598.3|9606.9|9605.4|9599.7|9597.6|829
1656004200000|2022-06-23 17:10:00|9599.6|9598.1|9602.9|9601.4|9603|9601.5|9599.6|9597.7|790
1656004500000|2022-06-23 17:15:00|9602.8|9601.3|9606.5|9605|9607.2|9605.2|9600.2|9598.2|648
1656004800000|2022-06-23 17:20:00|9606.4|9604.9|9607.4|9605.9|9611.8|9610|9605.6|9604.1|886
1656005100000|2022-06-23 17:25:00|9607.5|9606|9603.4|9601|9608.4|9606.5|9602.7|9600.7|869
1656005400000|2022-06-23 17:30:00|9603.3|9600.9|9601.7|9599.3|9603.8|9602.3|9601.1|9599.2|725
1656005700000|2022-06-23 17:35:00|9601.6|9599.2|9601.2|9599.7|9603.7|9601.8|9600|9598.4|748
1656006000000|2022-06-23 17:40:00|9601.3|9599.8|9604.3|9602.8|9605.6|9603.7|9600.8|9599.1|692
1656006300000|2022-06-23 17:45:00|9604.2|9602.7|9604.3|9602.8|9605|9603.3|9600.6|9599.1|720
1656006600000|2022-06-23 17:50:00|9604.4|9602.9|9610.1|9608.6|9610.5|9608.8|9604.3|9602.4|724
1656006900000|2022-06-23 17:55:00|9610|9608.5|9614.2|9612.7|9614.5|9613|9609.5|9608|692
1656007200000|2022-06-23 18:00:00|9614.3|9612.8|9617.9|9616.4|9618.9|9617.4|9614.3|9612.8|798
1656007500000|2022-06-23 18:05:00|9618|9616.5|9617.6|9616.1|9619|9617.5|9617|9615.2|654
1656007800000|2022-06-23 18:10:00|9617.4|9615.9|9616.1|9614.6|9619.5|9618|9615.6|9614.1|541
1656008100000|2022-06-23 18:15:00|9616|9614.5|9617.6|9616.1|9619.2|9617.4|9615.6|9614.1|602
1656008400000|2022-06-23 18:20:00|9617.7|9616.2|9617.8|9616.3|9619.9|9618.4|9617.2|9615.7|590
1656008700000|2022-06-23 18:25:00|9617.9|9616.4|9619.6|9618.1|9619.8|9618.3|9617.7|9616.2|426
1656009000000|2022-06-23 18:30:00|9619.7|9618.2|9615.5|9614|9620.2|9618.7|9614.8|9613.3|679
1656009300000|2022-06-23 18:35:00|9615.4|9613.9|9616.4|9614.9|9618.8|9616.9|9614.8|9613.3|714
1656009600000|2022-06-23 18:40:00|9616.5|9615|9613.5|9612|9617.2|9615.2|9613|9611.5|573
1656009900000|2022-06-23 18:45:00|9613.6|9612.1|9614.3|9612.8|9616.6|9615.1|9613.5|9612|605
1656010200000|2022-06-23 18:50:00|9614.2|9612.7|9611.4|9609.9|9614.5|9613|9611.1|9609.2|540
1656010500000|2022-06-23 18:55:00|9611.3|9609.8|9612.7|9611.2|9615.1|9613.6|9611.3|9609.8|704
1656010800000|2022-06-23 19:00:00|9612.9|9611.4|9607.4|9605.9|9613.3|9611.8|9607|9605.5|751
1656011100000|2022-06-23 19:05:00|9607.5|9606|9609.1|9607.6|9609.7|9607.8|9606.2|9604.3|631
1656011400000|2022-06-23 19:10:00|9609.2|9607.7|9609|9607.5|9611.4|9609.7|9608.7|9606.5|656
1656011700000|2022-06-23 19:15:00|9609.1|9607.6|9605.3|9603.8|9610.3|9608.8|9605.2|9603.4|651
1656012000000|2022-06-23 19:20:00|9605.5|9604|9605|9603.5|9606.6|9605.1|9603.7|9602.2|606
1656012300000|2022-06-23 19:25:00|9604.9|9603.4|9605.7|9604.2|9605.9|9604.4|9603.8|9602|571
1656012600000|2022-06-23 19:30:00|9605.8|9604.3|9604.4|9602.9|9606.7|9605.2|9603.8|9602.3|629
1656012900000|2022-06-23 19:35:00|9604.5|9603|9603.9|9602.4|9605.8|9604.1|9603.6|9601.8|527
1656013200000|2022-06-23 19:40:00|9603.8|9602.3|9603.6|9602.1|9604.4|9602.9|9601.9|9600.4|442
1656013500000|2022-06-23 19:45:00|9603.5|9602|9606.3|9603.9|9607.3|9605.2|9601.3|9599.6|625
1656013800000|2022-06-23 19:50:00|9606.6|9604.2|9610|9608.5|9610.2|9608.7|9605.7|9603.7|469
1656014100000|2022-06-23 19:55:00|9610.1|9608.6|9605.4|9603.9|9610.4|9608.9|9603|9601.5|615
1656014400000|2022-06-23 20:00:00|9605.5|9604|9608.7|9607.2|9608.9|9607.4|9603.2|9601.3|519
1656014700000|2022-06-23 20:05:00|9608.8|9607.3|9611.8|9610.3|9611.9|9610.3|9608.4|9606.9|371
1656015000000|2022-06-23 20:10:00|9611.7|9610.2|9610|9608.5|9613.4|9611.5|9609.8|9608.3|286
1656015300000|2022-06-23 20:15:00|9610.1|9608.6|9612.5|9611|9612.8|9611.3|9609.8|9608.2|255
1656015600000|2022-06-23 20:20:00|9612.4|9610.9|9612.4|9610.9|9612.8|9611|9611.6|9609.7|207
1656015900000|2022-06-23 20:25:00|9612.5|9611|9613.6|9612.1|9614.1|9612.6|9611.4|9609.7|335
1656016200000|2022-06-23 20:30:00|9613.7|9612.2|9612.2|9610.7|9614.3|9612.8|9612|9610.1|136
1656016500000|2022-06-23 20:35:00|9612.1|9610.6|9612.1|9610.6|9612.7|9611.2|9611.9|9610|285
1656016800000|2022-06-23 20:40:00|9612.2|9610.7|9612.9|9610.5|9614|9612.1|9612.1|9610.4|210
1656017100000|2022-06-23 20:45:00|9612.8|9610.4|9614.3|9611.9|9614.4|9612.1|9612.4|9610.4|185
1656017400000|2022-06-23 20:50:00|9614.2|9611.8|9616.7|9614.3|9617.2|9614.9|9614|9611.6|272
1656017700000|2022-06-23 20:55:00|9616.6|9614.1|9611.7|9601.7|9618.4|9615.1|9611.6|9601.6|470
1656018000000|2022-06-23 21:00:00|9613.3|9603.3|9618.4|9608.4|9618.4|9608.4|9603.8|9593.8|35
1656018300000|2022-06-23 21:05:00|9622.6|9612.6|9619|9609|9622.6|9612.6|9618.4|9608.4|42
1656018600000|2022-06-23 21:10:00|9619.3|9609.3|9618.3|9608.3|9619.7|9609.7|9616.7|9606.7|171
1656018900000|2022-06-23 21:15:00|9618.4|9608.4|9618.4|9608.4|9619.1|9609.1|9616.7|9606.7|133
1656019200000|2022-06-23 21:20:00|9618.5|9608.5|9618.9|9608.9|9619.5|9609.5|9617.6|9607.6|90
1656019500000|2022-06-23 21:25:00|9618.7|9608.7|9618|9608.1|9619.9|9609.9|9617|9608|104
1656019800000|2022-06-23 21:30:00|9617.4|9607.4|9619.4|9609.4|9620.5|9610.5|9616.8|9606.8|191
1656020100000|2022-06-23 21:35:00|9619.2|9609.2|9617.9|9607.9|9620.2|9610.2|9615.5|9605.5|137
1656020400000|2022-06-23 21:40:00|9617.8|9607.8|9619.5|9609.5|9620.7|9610.7|9617.7|9607.7|132
1656020700000|2022-06-23 21:45:00|9619.9|9609.9|9619.2|9609.2|9620.3|9610.6|9618.5|9608.5|130
1656021000000|2022-06-23 21:50:00|9619.3|9609.3|9618.9|9608.9|9620.4|9610.4|9618.6|9608.6|106
1656021300000|2022-06-23 21:55:00|9618.8|9608.8|9619.2|9609.2|9620.4|9610.4|9618.8|9608.8|157
1656021600000|2022-06-23 22:00:00|9619.7|9609.7|9614.3|9610.8|9620.2|9612.7|9614|9608.3|437
1656021900000|2022-06-23 22:05:00|9614.4|9609.8|9613.6|9610.4|9616.2|9611.9|9613.1|9608.8|433
1656022200000|2022-06-23 22:10:00|9613.4|9610.3|9616.5|9613.2|9617.9|9613.7|9612.5|9608.9|530
1656022500000|2022-06-23 22:15:00|9616.3|9613.3|9614.7|9612.3|9618.3|9613.5|9614.2|9611.3|283
1656022800000|2022-06-23 22:20:00|9614.1|9611.7|9614.1|9611.7|9615.1|9612.7|9613.6|9611|215
1656023100000|2022-06-23 22:25:00|9613.9|9611.4|9617.4|9614.6|9618.2|9615|9613.3|9610.1|367
1656023400000|2022-06-23 22:30:00|9617.2|9614.7|9615.3|9611.1|9619.5|9616.1|9614.2|9611.1|690
1656023700000|2022-06-23 22:35:00|9615.4|9611|9614.4|9609.6|9616.9|9614.2|9613.4|9609.6|350
1656024000000|2022-06-23 22:40:00|9613.9|9610.4|9613.3|9610.2|9615.9|9612.8|9612.3|9609.2|727
1656024300000|2022-06-23 22:45:00|9613.2|9610.3|9612.9|9610.5|9614.8|9611.8|9611.7|9608.4|692
1656024600000|2022-06-23 22:50:00|9613|9610.1|9614.1|9611.7|9615.1|9611.9|9612.7|9609.7|226
1656024900000|2022-06-23 22:55:00|9614.2|9611.4|9612.8|9610.4|9615|9612|9612.8|9610.1|433
1656025200000|2022-06-23 23:00:00|9612.9|9610.5|9612.5|9610.1|9613.5|9611.4|9612.4|9610|300
1656025500000|2022-06-23 23:05:00|9612.4|9610|9612.4|9610|9613.9|9611.5|9611.7|9609.3|258
1656025800000|2022-06-23 23:10:00|9612.3|9609.9|9612.1|9609.7|9613.1|9610.7|9611.5|9609.1|255
1656026100000|2022-06-23 23:15:00|9612|9609.6|9611.6|9609.2|9612.4|9610.1|9611.5|9609.1|258
1656026400000|2022-06-23 23:20:00|9611.5|9609.1|9611.1|9608.7|9611.8|9609.4|9610.8|9608.4|336
1656026700000|2022-06-23 23:25:00|9611.2|9608.8|9610.8|9608.4|9612.6|9610.2|9610.4|9608.3|354
1656027000000|2022-06-23 23:30:00|9611.2|9608.8|9614.3|9611.9|9614.5|9612.4|9611.2|9608.8|598
1656027300000|2022-06-23 23:35:00|9614.4|9612|9615.3|9612.9|9615.9|9614.1|9614.1|9611.7|418
1656027600000|2022-06-23 23:40:00|9615.4|9613|9615.7|9613.3|9616.1|9614.3|9614.7|9612.8|304
1656027900000|2022-06-23 23:45:00|9615.6|9613.2|9617.1|9614.7|9617.7|9615.8|9615|9613.1|338
1656028200000|2022-06-23 23:50:00|9617.3|9614.9|9616.2|9613.8|9617.3|9615.1|9616|9613.6|201
1656028500000|2022-06-23 23:55:00|9616.1|9613.7|9614.7|9612.3|9616.4|9614.3|9614.3|9612.1|203
1656028800000|2022-06-24 00:00:00|9614.6|9612.2|9612.4|9610|9614.6|9612.3|9609.8|9608|606
1656029100000|2022-06-24 00:05:00|9612.3|9610.8|9612|9609.6|9613.1|9611.4|9611.3|9609.5|449
1656029400000|2022-06-24 00:10:00|9611.9|9609.5|9617|9614.6|9617|9615.1|9611.4|9609|478
1656029700000|2022-06-24 00:15:00|9617.1|9614.7|9622.3|9619.9|9622.5|9620.9|9616.4|9614.3|537
1656030000000|2022-06-24 00:20:00|9622.2|9619.8|9614|9612.5|9622.2|9620.1|9613.7|9611.8|629
1656030300000|2022-06-24 00:25:00|9613.9|9612.4|9621.7|9619.3|9622.8|9620.4|9613.6|9612.1|593
1656030600000|2022-06-24 00:30:00|9621.8|9619.4|9626.3|9624.8|9627.8|9625.4|9619|9617|893
1656030900000|2022-06-24 00:35:00|9626.4|9624.9|9624|9621.6|9628.4|9626.8|9622.8|9620.6|762
1656031200000|2022-06-24 00:40:00|9623.1|9621.5|9620.4|9618.9|9623.8|9621.8|9620.4|9618.4|590
1656031500000|2022-06-24 00:45:00|9620.5|9619|9617|9614.6|9621.4|9619.8|9615.1|9612.8|717
1656031800000|2022-06-24 00:50:00|9617.1|9614.7|9618.5|9616.1|9622.2|9620.3|9616.5|9614.1|656
1656032100000|2022-06-24 00:55:00|9618.9|9616.5|9618.2|9615.8|9619.8|9618.3|9617|9615.1|610
1656032400000|2022-06-24 01:00:00|9618.3|9615.9|9619|9617.5|9621.6|9619.9|9616.4|9614.8|531
1656032700000|2022-06-24 01:05:00|9618.1|9616.6|9615.7|9613.3|9618.7|9616.7|9612.9|9611|579
1656033000000|2022-06-24 01:10:00|9615.6|9613.2|9614.4|9612|9616.1|9613.8|9611.5|9609.6|575
1656033300000|2022-06-24 01:15:00|9614.5|9612.1|9613.8|9611.4|9615.4|9613|9612.2|9610.1|629
1656033600000|2022-06-24 01:20:00|9614|9611.6|9611.3|9608.9|9615.2|9613.5|9609.8|9608.1|657
1656033900000|2022-06-24 01:25:00|9611.4|9609|9613.3|9611.8|9614.3|9612.3|9610.8|9608.5|567
1656034200000|2022-06-24 01:30:00|9613.2|9611.7|9611.2|9608.8|9618.4|9616.1|9610.7|9608.6|768
1656034500000|2022-06-24 01:35:00|9610.5|9609|9613|9610.6|9613.3|9611.3|9609.8|9607.8|655
1656034800000|2022-06-24 01:40:00|9613.1|9610.7|9611.3|9608.9|9613.1|9611.2|9609.6|9607.4|637
1656035100000|2022-06-24 01:45:00|9611.2|9608.8|9611.3|9609.8|9612.6|9610.6|9609.1|9607.3|744
1656035400000|2022-06-24 01:50:00|9610.9|9609.4|9608.3|9606.8|9611.8|9610|9607.1|9605.2|600
1656035700000|2022-06-24 01:55:00|9608.9|9606.5|9612.8|9611.3|9613.2|9611.3|9607.2|9605.7|531
1656036000000|2022-06-24 02:00:00|9612.7|9611.2|9613.6|9611.2|9614.7|9612.8|9611.2|9609.4|523
1656036300000|2022-06-24 02:05:00|9613.7|9611.3|9611|9609.5|9613.7|9611.7|9610.1|9608.2|421
1656036600000|2022-06-24 02:10:00|9610.6|9609.1|9612.5|9611|9614.6|9612.7|9610|9608.3|645
1656036900000|2022-06-24 02:15:00|9612.4|9610.9|9615.2|9613.7|9616.2|9614.3|9612|9609.8|739
1656037200000|2022-06-24 02:20:00|9615.4|9613.9|9616|9614.5|9617.1|9615.6|9614.7|9613.2|621
1656037500000|2022-06-24 02:25:00|9616.1|9614.6|9617.3|9615.8|9618.8|9617.3|9615.7|9614.2|522
1656037800000|2022-06-24 02:30:00|9617.4|9615.9|9613.7|9612.2|9617.8|9616.1|9613.1|9611.2|589
1656038100000|2022-06-24 02:35:00|9613.8|9612.3|9612.5|9611|9614.4|9612.4|9610.5|9608.9|540
1656038400000|2022-06-24 02:40:00|9612.6|9611.1|9610.6|9609.1|9613.2|9611.5|9610.5|9608.8|532
1656038700000|2022-06-24 02:45:00|9610.7|9609.2|9609.3|9607.8|9611.8|9610|9608.8|9606.9|501
1656039000000|2022-06-24 02:50:00|9609.2|9607.7|9610|9608.5|9611|9609.5|9608.9|9607.1|523
1656039300000|2022-06-24 02:55:00|9609.9|9608.4|9608.6|9607.1|9611.2|9609.7|9608.4|9606.9|573
1656039600000|2022-06-24 03:00:00|9608.8|9607.3|9613.9|9612.4|9614.8|9612.9|9608.8|9606.7|636
1656039900000|2022-06-24 03:05:00|9614.1|9612.6|9615.8|9614.3|9616.1|9614.4|9612.9|9611.1|526
1656040200000|2022-06-24 03:10:00|9615.9|9614.4|9616.1|9614.6|9617.9|9615.6|9614.8|9613.3|463
1656040500000|2022-06-24 03:15:00|9616.2|9614.7|9615.4|9613|9617.8|9615.9|9613.5|9611.9|569
1656040800000|2022-06-24 03:20:00|9615.5|9613.1|9612|9610.5|9615.6|9613.9|9611.2|9609.1|526
1656041100000|2022-06-24 03:25:00|9612.1|9610.6|9608.9|9607.4|9613|9611.5|9608.6|9606.7|572
1656041400000|2022-06-24 03:30:00|9609|9607.5|9609.3|9607.8|9611.7|9610.2|9608.8|9606.8|614
1656041700000|2022-06-24 03:35:00|9609.4|9607.9|9609.7|9608.2|9610.4|9608.5|9607|9605|643
1656042000000|2022-06-24 03:40:00|9609.8|9608.3|9613.2|9611.7|9613.9|9611.9|9609.8|9608|595
1656042300000|2022-06-24 03:45:00|9613.1|9611.6|9611.2|9609.7|9614.1|9612.3|9610.4|9608.9|538
1656042600000|2022-06-24 03:50:00|9611.4|9609.9|9611.9|9610.4|9612.5|9610.9|9610.5|9609|549
1656042900000|2022-06-24 03:55:00|9611.8|9610.3|9612.1|9610.6|9613.1|9611.5|9611.5|9609.8|407
1656043200000|2022-06-24 04:00:00|9612|9610.5|9613.3|9611.8|9615.4|9613.9|9612|9610.5|459
1656043500000|2022-06-24 04:05:00|9613.5|9612|9613.7|9612.2|9614.6|9613.1|9612.9|9611.3|482
1656043800000|2022-06-24 04:10:00|9613.8|9612.3|9611.6|9610.1|9614.1|9612.6|9611.3|9609.5|506
1656044100000|2022-06-24 04:15:00|9611.3|9609.8|9610.9|9609.4|9612.5|9610.9|9609.6|9607.8|508
1656044400000|2022-06-24 04:20:00|9611.1|9609.6|9611.6|9610.1|9612.6|9610.6|9610.8|9609.2|425
1656044700000|2022-06-24 04:25:00|9612|9609.6|9609.2|9606.8|9612.3|9610.5|9608.5|9606.7|430
1656045000000|2022-06-24 04:30:00|9609.1|9606.7|9610.9|9608.5|9611.3|9609.2|9609.1|9606.7|405
1656045300000|2022-06-24 04:35:00|9610.8|9608.4|9610.5|9609|9611.1|9609.3|9609.6|9607.9|463
1656045600000|2022-06-24 04:40:00|9610.3|9608.8|9607.4|9605.9|9610.9|9608.8|9607.3|9605.3|392
1656045900000|2022-06-24 04:45:00|9607.3|9605.8|9610|9607.6|9610.1|9608.2|9607.2|9605.3|539
1656046200000|2022-06-24 04:50:00|9609.9|9607.5|9605.5|9604|9610.1|9607.8|9605.3|9603.5|440
1656046500000|2022-06-24 04:55:00|9605.6|9604.1|9605.1|9602.7|9606.6|9605.1|9601.5|9599.8|633
1656046800000|2022-06-24 05:00:00|9605.2|9602.8|9609|9607.5|9609.4|9607.6|9603.9|9601.9|678
1656047100000|2022-06-24 05:05:00|9608.9|9607.4|9610.2|9608.7|9610.3|9608.8|9607.2|9605.1|477
1656047400000|2022-06-24 05:10:00|9610.1|9608.6|9610.5|9609|9611.4|9609.8|9608.7|9607.1|506
1656047700000|2022-06-24 05:15:00|9610.4|9608.9|9611.1|9609.6|9611.8|9610.3|9610.2|9608.4|362
1656048000000|2022-06-24 05:20:00|9611.2|9609.7|9609.8|9608.3|9611.7|9610.2|9609.5|9607.5|434
1656048300000|2022-06-24 05:25:00|9610.2|9608.7|9608.3|9606.8|9611.7|9610.2|9608|9606.5|593
1656048600000|2022-06-24 05:30:00|9608.4|9606.9|9606.1|9604.6|9609|9607.2|9605.3|9603.7|562
1656048900000|2022-06-24 05:35:00|9606.2|9604.7|9605.2|9603.7|9607.1|9605.4|9604.7|9602.7|515
1656049200000|2022-06-24 05:40:00|9605.3|9603.8|9606|9603.6|9607.9|9605.9|9605.2|9603.2|465
1656049500000|2022-06-24 05:45:00|9605.9|9603.5|9606|9604.5|9607.1|9605.4|9604.6|9603|602
1656049800000|2022-06-24 05:50:00|9606.1|9604.6|9607|9604.6|9608.1|9606.4|9605.8|9603.8|449
1656050100000|2022-06-24 05:55:00|9606.9|9604.5|9605|9603.5|9607.1|9605|9604.2|9602.3|529
1656050400000|2022-06-24 06:00:00|9605.4|9603|9607.6|9606.1|9612.2|9610.2|9605.3|9602.9|688
1656050700000|2022-06-24 06:05:00|9608|9605.6|9609.9|9608.4|9610.2|9608.7|9605.5|9604|770
1656051000000|2022-06-24 06:10:00|9609.8|9608.3|9608|9606.5|9610.1|9608.6|9606.8|9605|565
1656051300000|2022-06-24 06:15:00|9608.1|9606.6|9606|9604.5|9610.7|9609.2|9605.6|9603.9|558
1656051600000|2022-06-24 06:20:00|9605.9|9604.4|9605.2|9603.7|9607.8|9605.9|9603.5|9601.8|763
1656051900000|2022-06-24 06:25:00|9605.3|9603.8|9600.9|9599.4|9605.6|9603.8|9600.1|9598.4|695
1656052200000|2022-06-24 06:30:00|9601|9599.5|9602.3|9600.8|9604|9602.2|9600.9|9599.1|701
1656052500000|2022-06-24 06:35:00|9602.4|9600.9|9596|9594.5|9603.8|9602.2|9595.9|9594.1|663
1656052800000|2022-06-24 06:40:00|9595.9|9594.4|9597.8|9596.3|9598.6|9596.7|9595.7|9594.2|587
1656053100000|2022-06-24 06:45:00|9597.9|9596.4|9593.7|9592.2|9598.7|9596.6|9593.4|9591.4|619
1656053400000|2022-06-24 06:50:00|9593.6|9592.1|9599.8|9598.3|9602.6|9600.2|9592.6|9590.8|711
1656053700000|2022-06-24 06:55:00|9599.9|9598.4|9597.8|9595.4|9602.4|9600.7|9596.9|9594.6|804
1656054000000|2022-06-24 07:00:00|9597.6|9595.2|9601.1|9599.6|9601.6|9600.1|9596.2|9594.3|890
1656054300000|2022-06-24 07:05:00|9601.2|9599.7|9597|9595.5|9603.3|9601.8|9595.1|9593.6|779
1656054600000|2022-06-24 07:10:00|9597.1|9595.6|9599.9|9598.4|9603.3|9601.8|9594.7|9593.1|1044
1656054900000|2022-06-24 07:15:00|9600.1|9598.6|9597.8|9596.3|9600.5|9598.7|9594.7|9592.8|1002
1656055200000|2022-06-24 07:20:00|9597.7|9596.2|9595.3|9593.8|9598.1|9596.6|9593.1|9591.6|945
1656055500000|2022-06-24 07:25:00|9595.4|9593.9|9607.7|9605.3|9607.9|9605.5|9595.3|9593.4|958
1656055800000|2022-06-24 07:30:00|9607.8|9605.4|9610.4|9608.9|9612.3|9610.2|9607.6|9605.4|604
1656056100000|2022-06-24 07:35:00|9610.1|9608.6|9612|9609.6|9615.5|9613.6|9606.6|9604.8|777
1656056400000|2022-06-24 07:40:00|9612.1|9609.7|9602.1|9600.6|9614.9|9613|9602.1|9600.6|710
1656056700000|2022-06-24 07:45:00|9602|9600.5|9611.8|9610.3|9612.9|9611.1|9602|9600.5|809
1656057000000|2022-06-24 07:50:00|9611.7|9610.2|9609|9606.6|9615.2|9613.3|9607.3|9605.3|660
1656057300000|2022-06-24 07:55:00|9609.1|9606.7|9614.5|9612.1|9615.2|9612.8|9607.3|9605.4|711
1656057600000|2022-06-24 08:00:00|9614.6|9612.2|9612.9|9610.5|9615|9613|9609.7|9607.8|1037
1656057900000|2022-06-24 08:05:00|9613|9610.6|9617.2|9615.7|9618.2|9616.2|9612.2|9610.5|666
1656058200000|2022-06-24 08:10:00|9616.8|9615.3|9627.5|9626|9628.1|9626.5|9616.3|9614.5|842
1656058500000|2022-06-24 08:15:00|9627.3|9625.8|9622.8|9621.3|9629|9627.2|9622.1|9620.2|803
1656058800000|2022-06-24 08:20:00|9622.7|9621.2|9631.2|9629.7|9633.6|9632.1|9622.7|9620.9|809
1656059100000|2022-06-24 08:25:00|9631.1|9629.6|9624.2|9622.7|9632.4|9630.6|9623.7|9621.9|802
1656059400000|2022-06-24 08:30:00|9624.1|9622.6|9618.2|9615.8|9626.3|9624.8|9617.3|9615.4|870
1656059700000|2022-06-24 08:35:00|9618.1|9615.7|9617|9614.6|9620.2|9618.5|9612.9|9611.1|959
1656060000000|2022-06-24 08:40:00|9616.8|9614.4|9608.4|9606.9|9617.1|9615.4|9608.2|9606.3|736
1656060300000|2022-06-24 08:45:00|9608.5|9607|9601.3|9599.8|9608.7|9607.2|9601|9599.2|819
1656060600000|2022-06-24 08:50:00|9601.4|9599.9|9591.5|9589.1|9602|9600.1|9587.8|9585.4|922
1656060900000|2022-06-24 08:55:00|9591.6|9589.2|9598.7|9596.3|9599.3|9597.3|9590.8|9588.8|972
1656061200000|2022-06-24 09:00:00|9598.6|9596.2|9595.6|9594.1|9600|9597.9|9592.4|9590.4|1027
1656061500000|2022-06-24 09:05:00|9595.7|9594.2|9582.4|9580|9597.1|9595.3|9581.9|9579.9|779
1656061800000|2022-06-24 09:10:00|9582.6|9580.2|9584.6|9583.1|9592|9590.1|9582.1|9580.2|904
1656062100000|2022-06-24 09:15:00|9584.7|9583.2|9585.7|9584.2|9590.9|9588.9|9584.7|9582.8|622
1656062400000|2022-06-24 09:20:00|9585.8|9584.3|9582.9|9581.4|9587.5|9585.7|9582.4|9580.6|625
1656062700000|2022-06-24 09:25:00|9583.1|9581.6|9579.1|9576.7|9585.4|9583.7|9578.6|9576.6|669
1656063000000|2022-06-24 09:30:00|9579.3|9576.9|9581.5|9580|9585.4|9583.5|9579.3|9576.9|726
1656063300000|2022-06-24 09:35:00|9581.6|9580.1|9585|9583.5|9585.7|9584.2|9581.5|9580|821
1656063600000|2022-06-24 09:40:00|9585.3|9583.8|9583.6|9582.1|9588.6|9586.8|9583.5|9581.7|770
1656063900000|2022-06-24 09:45:00|9583.5|9582|9580.2|9578.7|9586.3|9584.4|9578.2|9576.7|543
1656064200000|2022-06-24 09:50:00|9580.1|9578.6|9579.5|9578|9581.9|9580.1|9577.8|9575.8|633
1656064500000|2022-06-24 09:55:00|9579.4|9577.9|9575.2|9572.8|9579.5|9578|9573.6|9571.2|889
1656064800000|2022-06-24 10:00:00|9575.3|9572.9|9574.9|9572.5|9577.2|9574.8|9574.3|9572|718
1656065100000|2022-06-24 10:05:00|9574.4|9572.9|9580.1|9577.7|9580.7|9578.7|9572.6|9570.4|628
1656065400000|2022-06-24 10:10:00|9580.2|9577.8|9575.8|9574.3|9580.8|9578.5|9574.2|9572.4|575
1656065700000|2022-06-24 10:15:00|9576.3|9573.9|9574.4|9572.9|9578.4|9576.5|9574.1|9572.1|621
1656066000000|2022-06-24 10:20:00|9574.3|9572.8|9574.1|9572.6|9576|9573.9|9572|9569.6|688
1656066300000|2022-06-24 10:25:00|9574.3|9572.8|9568.8|9566.4|9576.2|9574.1|9564.1|9562.3|743
1656066600000|2022-06-24 10:30:00|9568.9|9566.5|9566.4|9564|9569.9|9567.8|9565.2|9563.1|507
1656066900000|2022-06-24 10:35:00|9566.5|9564.1|9574.6|9572.2|9575.4|9573.6|9565.8|9563.8|717
1656067200000|2022-06-24 10:40:00|9574.5|9572.1|9574.2|9571.8|9576.9|9575.3|9571|9568.7|706
1656067500000|2022-06-24 10:45:00|9574.1|9571.7|9570.8|9569.3|9574.2|9571.9|9570.4|9568.5|616
1656067800000|2022-06-24 10:50:00|9570.3|9568.8|9570.9|9569.4|9574.2|9572.3|9567.7|9566.2|676
1656068100000|2022-06-24 10:55:00|9570.8|9569.3|9574.4|9572|9574.5|9572.9|9570.2|9568.3|626
1656068400000|2022-06-24 11:00:00|9574.5|9572.1|9576.1|9573.7|9577|9575.5|9572.1|9570.3|645
1656068700000|2022-06-24 11:05:00|9575.9|9573.5|9574.7|9572.3|9577.3|9575.6|9572.9|9570.8|640
1656069000000|2022-06-24 11:10:00|9574.9|9572.5|9574.8|9573.3|9577.1|9575.1|9573|9570.9|729
1656069300000|2022-06-24 11:15:00|9574.7|9573.2|9575.5|9573.1|9580.6|9578.7|9574.4|9572.3|833
1656069600000|2022-06-24 11:20:00|9575.3|9572.9|9579.1|9577.6|9581|9579.1|9575.1|9572.8|618
1656069900000|2022-06-24 11:25:00|9579|9577.5|9583.3|9580.9|9583.4|9581.4|9578.6|9576.7|784
1656070200000|2022-06-24 11:30:00|9583.2|9580.8|9581.1|9579.6|9584.9|9583.1|9579.1|9577.6|763
1656070500000|2022-06-24 11:35:00|9581.5|9580|9571.7|9570.2|9582.2|9580.4|9568|9565.9|720
1656070800000|2022-06-24 11:40:00|9571.8|9570.3|9572.8|9570.4|9577.6|9575.6|9570.8|9568.9|912
1656071100000|2022-06-24 11:45:00|9572.9|9570.5|9571.3|9568.9|9577.1|9575.1|9566.4|9564|980
1656071400000|2022-06-24 11:50:00|9571.4|9569|9569.1|9567.6|9573.1|9570.7|9566.9|9564.5|856
1656071700000|2022-06-24 11:55:00|9569|9567.5|9567.2|9565.7|9575.1|9572.7|9563.5|9561.1|1067
1656072000000|2022-06-24 12:00:00|9567.1|9565.6|9569|9566.6|9575.3|9573.1|9565.8|9563.4|1025
1656072300000|2022-06-24 12:05:00|9568.9|9566.5|9566.6|9564.2|9573.9|9571.7|9563.4|9561.6|826
1656072600000|2022-06-24 12:10:00|9566.5|9564.1|9571.8|9570.3|9572.9|9571.1|9563.8|9562.3|840
1656072900000|2022-06-24 12:15:00|9571.9|9570.4|9569.6|9568.1|9573.6|9571.7|9566.9|9565.4|841
1656073200000|2022-06-24 12:20:00|9569.7|9568.2|9568.8|9567.3|9571.8|9569.5|9563.1|9561.5|1049
1656073500000|2022-06-24 12:25:00|9568.7|9567.2|9559.4|9557.9|9570.9|9568.8|9558|9556.2|880
1656073800000|2022-06-24 12:30:00|9559.3|9557.8|9557.7|9555.3|9562.7|9560.9|9554.5|9552.2|856
1656074100000|2022-06-24 12:35:00|9557.6|9555.2|9555.2|9553.7|9559.3|9557.4|9551.6|9549.2|871
1656074400000|2022-06-24 12:40:00|9555.1|9553.6|9549|9547.5|9556.3|9554.5|9549|9547.4|722
1656074700000|2022-06-24 12:45:00|9548.2|9546.7|9548.9|9546.5|9552|9549.8|9546.5|9544.5|929
1656075000000|2022-06-24 12:50:00|9548.5|9546.1|9552.8|9551.3|9554.7|9552.8|9546.3|9544.6|1078
1656075300000|2022-06-24 12:55:00|9552.6|9551.1|9559|9557.5|9560.1|9558.2|9550.6|9549.1|1079
1656075600000|2022-06-24 13:00:00|9558.8|9557.3|9566.6|9565.1|9567.6|9566|9557.3|9555.6|1016
1656075900000|2022-06-24 13:05:00|9566.5|9565|9561.9|9560.4|9571.4|9569.6|9561.6|9560.1|890
1656076200000|2022-06-24 13:10:00|9561.8|9560.3|9555.5|9553.1|9564.7|9562.8|9554.1|9552.2|938
1656076500000|2022-06-24 13:15:00|9555.6|9553.2|9564.2|9561.8|9564.4|9562.6|9555.4|9553|688
1656076800000|2022-06-24 13:20:00|9564.3|9561.9|9558.1|9556.6|9566.8|9565.1|9557.7|9555.8|938
1656077100000|2022-06-24 13:25:00|9557.9|9556.4|9549.2|9547.7|9558.5|9556.5|9548.1|9546.6|799
1656077400000|2022-06-24 13:30:00|9549.3|9547.8|9549.9|9547.5|9551.2|9549.1|9540|9537.8|1160
1656077700000|2022-06-24 13:35:00|9549.8|9547.4|9557.8|9556.3|9559.6|9558|9546.2|9544.7|1155
1656078000000|2022-06-24 13:40:00|9557.6|9556.1|9556.1|9554.6|9561.7|9560.2|9553.2|9551.4|1047
1656078300000|2022-06-24 13:45:00|9556.2|9554.7|9550.1|9548.6|9560.4|9558.9|9549.6|9547.9|1044
1656078600000|2022-06-24 13:50:00|9549.9|9548.4|9549.1|9547.6|9550.6|9548.8|9543.2|9541.1|1010
1656078900000|2022-06-24 13:55:00|9549|9547.5|9558.5|9556.1|9559.8|9557.4|9548.9|9547.4|1019
1656079200000|2022-06-24 14:00:00|9558.6|9556.2|9543.4|9541|9558.6|9556.2|9531.6|9529.2|1847
1656079500000|2022-06-24 14:05:00|9544.7|9542.3|9541.9|9539.5|9551.6|9549.2|9538.7|9536.3|1609
1656079800000|2022-06-24 14:10:00|9542.2|9539.8|9540|9537.6|9546.7|9544.3|9535.8|9533.4|1379
1656080100000|2022-06-24 14:15:00|9540.3|9537.9|9543.6|9541.2|9548.1|9545.7|9537.1|9534.7|1349
1656080400000|2022-06-24 14:20:00|9543.7|9541.3|9534.3|9531.9|9543.7|9541.3|9523.2|9521.6|1244
1656080700000|2022-06-24 14:25:00|9534.2|9531.8|9525.5|9524|9535.7|9533.8|9523.6|9521.7|1154
1656081000000|2022-06-24 14:30:00|9525.9|9523.5|9542.8|9541.3|9542.8|9541.3|9523.1|9520.7|1157
1656081300000|2022-06-24 14:35:00|9542.5|9541|9544|9541.6|9551.4|9549|9539.9|9537.5|1374
1656081600000|2022-06-24 14:40:00|9544.1|9541.7|9553.3|9550.9|9555.7|9553.3|9541.8|9540|1206
1656081900000|2022-06-24 14:45:00|9553.2|9550.8|9549.1|9546.7|9556.6|9554.5|9545.7|9543.3|1290
1656082200000|2022-06-24 14:50:00|9549|9546.6|9548.5|9546.1|9553.4|9551|9542.7|9540.3|1248
1656082500000|2022-06-24 14:55:00|9548.4|9546|9551.6|9549.2|9553|9551.3|9544.6|9542.2|1307
1656082800000|2022-06-24 15:00:00|9551.8|9549.4|9546.5|9544.1|9552.5|9550.5|9546|9543.6|1239
1656083100000|2022-06-24 15:05:00|9546.6|9544.2|9544.1|9542.6|9547.7|9546.2|9543.6|9541.7|970
1656083400000|2022-06-24 15:10:00|9543.9|9542.4|9554.2|9552.7|9555.8|9554|9542.5|9541|1022
1656083700000|2022-06-24 15:15:00|9554.3|9552.8|9557.8|9555.4|9558.1|9556.6|9551|9548.7|931
1656084000000|2022-06-24 15:20:00|9557.9|9555.5|9552.6|9551.1|9559|9557.1|9549|9546.6|963
1656084300000|2022-06-24 15:25:00|9552.8|9550.4|9547.6|9546.1|9556.1|9554.3|9546.2|9544.1|871
1656084600000|2022-06-24 15:30:00|9547.5|9546|9546.8|9544.4|9548.8|9546.4|9543.4|9541.6|961
1656084900000|2022-06-24 15:35:00|9547|9544.6|9543.8|9542.3|9547.9|9545.9|9543.6|9541.8|1033
1656085200000|2022-06-24 15:40:00|9544|9542.5|9548|9545.6|9548|9545.9|9541.3|9539.4|649
1656085500000|2022-06-24 15:45:00|9547.9|9545.5|9559.9|9557.5|9560.6|9558.2|9547.1|9545.2|999
1656085800000|2022-06-24 15:50:00|9559.8|9557.4|9566.2|9563.8|9567.2|9565.3|9557.6|9555.2|923
1656086100000|2022-06-24 15:55:00|9566.3|9563.9|9570|9568.5|9572.4|9570.1|9565.9|9563.9|965
1656086400000|2022-06-24 16:00:00|9570.2|9568.7|9568.4|9566.9|9571.5|9570|9566.4|9564.9|919
1656086700000|2022-06-24 16:05:00|9568.5|9567|9569.1|9567.6|9576.4|9574.6|9567.9|9566|986
1656087000000|2022-06-24 16:10:00|9569.2|9567.7|9567.7|9565.3|9571.3|9569.3|9566|9564|910
1656087300000|2022-06-24 16:15:00|9567.8|9565.4|9570.1|9568.6|9574.3|9572.2|9567.1|9565.1|877
1656087600000|2022-06-24 16:20:00|9570.2|9568.7|9576|9573.6|9576.4|9574.6|9568.4|9566.9|901
1656087900000|2022-06-24 16:25:00|9576.3|9573.9|9576.9|9575.4|9579.6|9577.7|9574.4|9572.6|803
1656088200000|2022-06-24 16:30:00|9577.1|9575.6|9576.6|9575.1|9578.5|9577|9576.3|9574.6|713
1656088500000|2022-06-24 16:35:00|9576.7|9575.2|9577.2|9575.7|9578.6|9576.8|9576.2|9574.7|641
1656088800000|2022-06-24 16:40:00|9577.5|9576|9581.1|9579.6|9582|9580.5|9576.8|9575|650
1656089100000|2022-06-24 16:45:00|9581.2|9579.7|9583.8|9582.3|9585.4|9583.3|9580.5|9579|710
1656089400000|2022-06-24 16:50:00|9583.7|9582.2|9584.9|9582.5|9588.8|9586.8|9583.1|9581.4|827
1656089700000|2022-06-24 16:55:00|9584.8|9582.4|9584.5|9582.1|9585.6|9583.4|9583.2|9581|870
1656090000000|2022-06-24 17:00:00|9583.8|9582.3|9583.7|9582.2|9585.1|9582.9|9579|9576.9|742
1656090300000|2022-06-24 17:05:00|9583.6|9582.1|9583.6|9582.1|9585.6|9583.7|9583.2|9581.6|488
1656090600000|2022-06-24 17:10:00|9583.5|9582|9583.9|9582.4|9584.8|9582.9|9582.8|9580.9|464
1656090900000|2022-06-24 17:15:00|9584.1|9582.6|9584.7|9583.2|9585.9|9584|9583.2|9581.7|497
1656091200000|2022-06-24 17:20:00|9584.5|9583|9586.5|9584.1|9587.5|9585.6|9583.6|9581.9|346
1656091500000|2022-06-24 17:25:00|9586|9584.5|9586|9584.5|9587|9585.2|9585.4|9583.5|481
1656091800000|2022-06-24 17:30:00|9585.9|9584.4|9588.9|9587.4|9589|9587.5|9583.4|9581.4|519
1656092100000|2022-06-24 17:35:00|9588.7|9587.2|9591.1|9588.7|9592.8|9590.9|9588.2|9586.7|585
1656092400000|2022-06-24 17:40:00|9591|9588.6|9594.1|9591.7|9594.7|9592.7|9591|9588.6|648
1656092700000|2022-06-24 17:45:00|9594.2|9591.8|9601.9|9600.4|9602.8|9601.1|9594.1|9591.7|609
1656093000000|2022-06-24 17:50:00|9601.8|9600.3|9599.9|9597.5|9601.9|9600.4|9595.5|9593.6|725
1656093300000|2022-06-24 17:55:00|9599.4|9597.9|9591.9|9590.4|9601.2|9599.3|9590.3|9587.9|866
1656093600000|2022-06-24 18:00:00|9592.5|9590.1|9585.7|9583.3|9592.5|9590.3|9585|9583|801
1656093900000|2022-06-24 18:05:00|9586|9583.6|9583.6|9581.2|9586|9584.1|9582.3|9580.3|589
1656094200000|2022-06-24 18:10:00|9583.5|9581.1|9583|9581.5|9583.6|9581.7|9578.4|9576.3|662
1656094500000|2022-06-24 18:15:00|9583.1|9581.6|9583.8|9581.4|9584.9|9583|9582|9579.9|572
1656094800000|2022-06-24 18:20:00|9583.9|9581.5|9585.8|9583.4|9586.6|9584.6|9581.8|9579.8|613
1656095100000|2022-06-24 18:25:00|9585.9|9583.5|9581.6|9579.2|9585.9|9583.5|9580.7|9578.8|524
1656095400000|2022-06-24 18:30:00|9581.1|9579.6|9584.7|9583.2|9585.1|9583.3|9578.7|9576.7|734
1656095700000|2022-06-24 18:35:00|9585.3|9582.9|9586|9584.5|9586.8|9584.8|9584.4|9582|584
1656096000000|2022-06-24 18:40:00|9586.1|9584.6|9584.3|9582.8|9586.4|9584.6|9584.2|9582.1|514
1656096300000|2022-06-24 18:45:00|9584.8|9582.4|9586.9|9584.5|9587.4|9585.7|9584.1|9582.1|559
1656096600000|2022-06-24 18:50:00|9586.1|9584.6|9588.2|9586.7|9589.5|9587.5|9586.1|9584.2|752
1656096900000|2022-06-24 18:55:00|9588.3|9586.8|9588|9585.6|9590.3|9587.9|9586.9|9584.9|794
1656097200000|2022-06-24 19:00:00|9587.5|9586|9591.2|9588.8|9591.5|9589.5|9587.5|9586|761
1656097500000|2022-06-24 19:05:00|9591.3|9588.9|9593.3|9590.9|9593.7|9591.8|9590|9587.6|662
1656097800000|2022-06-24 19:10:00|9593.2|9590.8|9591.5|9589.1|9594.6|9592.7|9590.3|9587.9|586
1656098100000|2022-06-24 19:15:00|9591.6|9589.2|9591.8|9589.4|9592.6|9590.2|9590|9587.6|657
1656098400000|2022-06-24 19:20:00|9591.7|9589.3|9585.9|9583.5|9592.2|9590.3|9585.6|9583.2|545
1656098700000|2022-06-24 19:25:00|9585.6|9583.2|9584.2|9581.8|9585.7|9583.8|9581.7|9579.7|707
1656099000000|2022-06-24 19:30:00|9584.1|9581.7|9589.5|9587.1|9589.5|9587.1|9584|9581.6|580
1656099300000|2022-06-24 19:35:00|9589.4|9587|9588|9585.6|9589.7|9587.7|9585.9|9583.5|484
1656099600000|2022-06-24 19:40:00|9588.1|9585.7|9584.8|9582.4|9588.1|9585.7|9583.8|9581.6|499
1656099900000|2022-06-24 19:45:00|9584.9|9582.5|9589.1|9587.6|9589.6|9587.7|9584.5|9582.4|505
1656100200000|2022-06-24 19:50:00|9588.4|9586.9|9588.6|9587.1|9590|9588.3|9586.7|9584.9|517
1656100500000|2022-06-24 19:55:00|9588.9|9586.5|9582|9580.5|9589.3|9587.3|9582|9580.1|652
1656100800000|2022-06-24 20:00:00|9581.5|9580|9583.9|9581.5|9587.2|9584.4|9581.5|9579.9|469
1656101100000|2022-06-24 20:05:00|9583.8|9581.4|9585.8|9583.4|9587.1|9584.7|9583.7|9581.3|236
1656101400000|2022-06-24 20:10:00|9586|9583.6|9585.8|9583.4|9586.3|9584.1|9585.2|9583.2|236
1656101700000|2022-06-24 20:15:00|9585.9|9583.5|9585.9|9583.5|9586.2|9583.8|9583.7|9581.2|265
1656102000000|2022-06-24 20:20:00|9585.8|9583.4|9588.5|9586.1|9589|9587|9585.8|9583.4|250
1656102300000|2022-06-24 20:25:00|9588.6|9586.2|9591.6|9589.2|9591.7|9589.9|9588.4|9586.1|255
1656102600000|2022-06-24 20:30:00|9591.3|9588.9|9590.4|9588|9591.7|9589.2|9589.5|9587.1|376
1656102900000|2022-06-24 20:35:00|9590.3|9587.9|9590.4|9588|9591.3|9588.9|9589.7|9587.1|257
1656103200000|2022-06-24 20:40:00|9590.3|9587.8|9589.2|9586.4|9591|9588.2|9588.7|9586.1|483
1656103500000|2022-06-24 20:45:00|9588.5|9586.1|9591.6|9586.8|9594.5|9589.9|9588.5|9584.8|678
1656103800000|2022-06-24 20:50:00|9591.3|9586.7|9587.5|9585.1|9591.7|9587.8|9586.9|9581.8|383
1656104100000|2022-06-24 20:55:00|9587.4|9585|9585.4|9583|9592.5|9585.2|9579.5|9569.5|368
1656273600000|2022-06-26 20:00:00|9708.9|9702.9|9708.9|9702.9|9708.9|9702.9|9708.9|9702.9|1
1656274500000|2022-06-26 20:15:00|9584.2|9568.2|9584.2|9568.2|9584.2|9568.2|9584.2|9568.2|1
1656275100000|2022-06-26 20:25:00|9585.3|9569.3|9585.3|9569.3|9585.3|9569.3|9585.3|9569.3|1
1656276600000|2022-06-26 20:50:00|9590.7|9569.7|9590.7|9569.7|9590.7|9569.7|9590.7|9569.7|1
1656277200000|2022-06-26 21:00:00|9585.1|9564.1|9583.7|9562.7|9585.1|9564.1|9583.7|9562.7|2
1656277500000|2022-06-26 21:05:00|9585.5|9564.5|9583.3|9562.3|9587|9566|9581.9|9560.9|18
1656277800000|2022-06-26 21:10:00|9585.9|9564.9|9586.4|9565.4|9586.4|9565.4|9582|9561|46
1656278100000|2022-06-26 21:15:00|9584.4|9563.4|9582.1|9561.1|9585.3|9564.3|9582.1|9561.1|37
1656278400000|2022-06-26 21:20:00|9582.9|9561.9|9586.5|9565.5|9590.6|9570.6|9579.7|9558.7|28
1656278700000|2022-06-26 21:25:00|9592.4|9571.4|9580.7|9559.7|9592.4|9571.4|9580.7|9559.7|9
1656279000000|2022-06-26 21:30:00|9586.5|9565.5|9581.7|9571.7|9590.2|9575.7|9573.6|9563.1|326
1656279300000|2022-06-26 21:35:00|9581.1|9571.1|9584|9574|9586|9576|9579.2|9569.2|184
1656279600000|2022-06-26 21:40:00|9584.7|9574.7|9578.7|9568.7|9586.1|9576.1|9571.2|9561.2|110
1656279900000|2022-06-26 21:45:00|9583.8|9573.8|9583.2|9573.2|9589.9|9579.9|9575|9565|134
1656280200000|2022-06-26 21:50:00|9581.1|9571.1|9583.6|9573.6|9587.2|9578.2|9579.1|9569.1|135
1656280500000|2022-06-26 21:55:00|9583|9573|9582.7|9572.7|9587.6|9579.4|9572|9562|162
1656280800000|2022-06-26 22:00:00|9585.5|9575.5|9587.3|9577.3|9589.5|9579.9|9578|9568|802
1656281100000|2022-06-26 22:05:00|9587.2|9577.2|9585.7|9576.7|9588.8|9580.1|9584.5|9575.8|521
1656281400000|2022-06-26 22:10:00|9585.5|9577.3|9584.2|9575.9|9587|9578.3|9582.2|9573.4|515
1656281700000|2022-06-26 22:15:00|9584.8|9575.4|9584.8|9577.5|9586.7|9577.9|9583.1|9573.3|391
1656282000000|2022-06-26 22:20:00|9585.7|9576.7|9585.1|9581.1|9588|9581.1|9584.3|9576.4|304
1656282300000|2022-06-26 22:25:00|9585.7|9580.6|9584.8|9578.3|9587.2|9581.1|9581.9|9577.1|229
1656282600000|2022-06-26 22:30:00|9584.2|9578.1|9580|9575.5|9584.6|9578.4|9578.3|9572.6|585
1656282900000|2022-06-26 22:35:00|9580.4|9575.1|9578.5|9574.6|9582.1|9577.8|9577.5|9572.4|338
1656283200000|2022-06-26 22:40:00|9578.7|9574.4|9579.2|9573.9|9580.8|9576.5|9577|9571.1|318
1656283500000|2022-06-26 22:45:00|9578.7|9575.3|9576.1|9570.9|9578.7|9575.3|9574.9|9568.2|350
1656283800000|2022-06-26 22:50:00|9575.9|9571.1|9573.9|9569.1|9576.6|9571.6|9572.9|9566.5|260
1656284100000|2022-06-26 22:55:00|9573.7|9569.2|9568.1|9564.9|9574.9|9570.1|9568|9564.4|320
1656284400000|2022-06-26 23:00:00|9568|9564.7|9568.8|9566.3|9570|9566.6|9567.3|9564|400
1656284700000|2022-06-26 23:05:00|9569|9566.2|9569.4|9566.1|9573|9569.3|9567.5|9564.1|573
1656285000000|2022-06-26 23:10:00|9569.5|9565.8|9568.3|9565.8|9571.7|9568.7|9564.2|9561.3|873
1656285300000|2022-06-26 23:15:00|9568.4|9565.9|9571.8|9569.4|9572.4|9570|9568|9565.6|732
1656285600000|2022-06-26 23:20:00|9571.9|9569.5|9576|9573.6|9577|9574.6|9571.2|9568.8|601
1656285900000|2022-06-26 23:25:00|9575.9|9573.5|9571.2|9568.8|9576.1|9573.7|9571|9568.6|589
1656286200000|2022-06-26 23:30:00|9571.1|9568.7|9571.9|9569.5|9572.1|9570.2|9568.1|9566.2|470
1656286500000|2022-06-26 23:35:00|9571.8|9569.4|9572.1|9569.7|9572.8|9570.7|9571|9568.9|405
1656286800000|2022-06-26 23:40:00|9572|9569.6|9571.3|9568.9|9573.3|9570.9|9571|9568.6|386
1656287100000|2022-06-26 23:45:00|9571.4|9569|9570.5|9568.1|9571.4|9569|9568.3|9565.9|393
1656287400000|2022-06-26 23:50:00|9570.4|9568|9573.9|9571.5|9575.4|9573|9569.9|9567.5|356
1656287700000|2022-06-26 23:55:00|9573.8|9571.4|9574.4|9572|9575.1|9572.7|9573.2|9570.8|345
1656288000000|2022-06-27 00:00:00|9574.3|9571.9|9576.5|9574.1|9578.5|9576.1|9568.8|9566.4|660
1656288300000|2022-06-27 00:05:00|9576.3|9573.9|9574.9|9572.5|9577|9574.6|9572.5|9570.1|555
1656288600000|2022-06-27 00:10:00|9574.8|9572.4|9576|9573.6|9578.1|9575.7|9574.5|9572.1|443
1656288900000|2022-06-27 00:15:00|9576.1|9573.7|9576.5|9574.1|9577.6|9575.2|9574.8|9572.4|423
1656289200000|2022-06-27 00:20:00|9576.6|9574.2|9572|9569.6|9577|9574.6|9571.3|9568.9|456
1656289500000|2022-06-27 00:25:00|9572.1|9569.7|9574.1|9571.7|9574.5|9572.1|9570.9|9568.8|413
1656289800000|2022-06-27 00:30:00|9574.3|9571.9|9572|9569.6|9575.5|9573.1|9570.7|9568.7|409
1656290100000|2022-06-27 00:35:00|9571.9|9569.5|9574.6|9572.2|9575.2|9572.8|9571.6|9569.4|435
1656290400000|2022-06-27 00:40:00|9574.4|9572|9574.4|9572|9576.1|9574.5|9571.9|9569.5|582
1656290700000|2022-06-27 00:45:00|9574.3|9571.9|9579.8|9577.4|9580.1|9577.7|9573.6|9571.2|558
1656291000000|2022-06-27 00:50:00|9579.9|9577.5|9578.9|9577.4|9580.6|9579.1|9575.5|9573.6|822
1656291300000|2022-06-27 00:55:00|9579|9576.6|9576.7|9574.3|9579|9576.6|9573.7|9571.3|538
1656291600000|2022-06-27 01:00:00|9576.6|9574.2|9570.4|9568|9576.6|9574.2|9570.4|9568|588
1656291900000|2022-06-27 01:05:00|9570.3|9567.9|9573.1|9570.7|9573.1|9570.7|9569.6|9567.5|597
1656292200000|2022-06-27 01:10:00|9573|9570.6|9576.5|9574.1|9578.5|9576.1|9572.1|9569.7|438
1656292500000|2022-06-27 01:15:00|9576.7|9574.3|9575.7|9574.2|9576.8|9574.4|9571.6|9569.5|519
1656292800000|2022-06-27 01:20:00|9575.6|9574.1|9575.5|9574|9576.9|9575.1|9574.8|9572.7|342
1656293100000|2022-06-27 01:25:00|9575.2|9573.7|9574.3|9571.9|9576.1|9574.1|9573.4|9571.4|415
1656293400000|2022-06-27 01:30:00|9574.4|9572|9569.8|9567.4|9574.8|9573.2|9569.5|9567.1|475
1656293700000|2022-06-27 01:35:00|9569.9|9567.5|9568.1|9565.7|9569.9|9567.9|9565.1|9563.1|575
1656294000000|2022-06-27 01:40:00|9568|9565.6|9572.6|9570.2|9573.9|9571.9|9568|9565.6|601
1656294300000|2022-06-27 01:45:00|9572.8|9570.4|9573.7|9571.3|9574.4|9572.2|9571|9568.6|557
1656294600000|2022-06-27 01:50:00|9573.8|9571.4|9569.6|9567.2|9574|9571.9|9569|9566.7|778
1656294900000|2022-06-27 01:55:00|9569.7|9567.3|9570.9|9568.5|9571.2|9568.8|9567.8|9565.4|622
1656295200000|2022-06-27 02:00:00|9571|9568.6|9570.6|9568.2|9572.3|9569.9|9570|9567.8|588
1656295500000|2022-06-27 02:05:00|9570.5|9568.1|9571.8|9570.3|9572.6|9570.5|9569.4|9567.3|619
1656295800000|2022-06-27 02:10:00|9571.5|9570|9573.1|9570.7|9573.6|9571.3|9570.2|9568.1|623
1656296100000|2022-06-27 02:15:00|9573.3|9570.9|9569.4|9567|9573.5|9571.1|9568.3|9565.9|770
1656296400000|2022-06-27 02:20:00|9569.3|9566.9|9570.7|9568.3|9571.2|9568.8|9568.6|9566.2|695
1656296700000|2022-06-27 02:25:00|9570.8|9568.4|9571.7|9569.3|9573.4|9571|9569.3|9566.9|901
1656297000000|2022-06-27 02:30:00|9571.6|9569.2|9572.4|9570|9572.5|9570.1|9567.9|9565.7|1086
1656297300000|2022-06-27 02:35:00|9573|9570.6|9574|9572|9574.9|9572.5|9571.2|9568.8|1177
1656297600000|2022-06-27 02:40:00|9574.2|9571.8|9575.5|9573.1|9576.9|9574.5|9573.9|9571.5|808
1656297900000|2022-06-27 02:45:00|9575.6|9573.2|9576.6|9574.2|9576.8|9574.4|9574.1|9571.7|899
1656298200000|2022-06-27 02:50:00|9576.4|9574|9579.3|9576.9|9579.9|9577.5|9575.8|9573.4|1005
1656298500000|2022-06-27 02:55:00|9579.1|9576.7|9581.4|9579|9582.5|9580.1|9578.3|9576.1|1122
1656298800000|2022-06-27 03:00:00|9581.7|9579.3|9579.9|9577.5|9582.3|9579.9|9578.7|9576.3|957
1656299100000|2022-06-27 03:05:00|9579.8|9577.4|9579.6|9577.2|9580.2|9577.8|9578.1|9575.8|1018
1656299400000|2022-06-27 03:10:00|9579.8|9577.4|9582.1|9579.7|9583.2|9580.8|9577.9|9575.5|1014
1656299700000|2022-06-27 03:15:00|9581.9|9579.5|9582.1|9579.7|9582.9|9580.5|9580|9577.6|993
1656300000000|2022-06-27 03:20:00|9582.3|9579.9|9582.5|9580.1|9583.8|9581.4|9581.3|9578.9|920
1656300300000|2022-06-27 03:25:00|9582.6|9580.2|9580.4|9578|9583.3|9580.9|9579.9|9577.5|791
1656300600000|2022-06-27 03:30:00|9580.6|9578.2|9578.8|9576.4|9581|9578.6|9578.5|9576.1|773
1656300900000|2022-06-27 03:35:00|9578.7|9576.3|9578.2|9575.8|9581.6|9579.2|9577.2|9574.8|847
1656301200000|2022-06-27 03:40:00|9577.9|9575.5|9576.2|9573.8|9578.5|9576.1|9575.9|9573.5|760
1656301500000|2022-06-27 03:45:00|9576.3|9573.9|9576.9|9574.5|9579.3|9577.2|9575.5|9573.1|889
1656301800000|2022-06-27 03:50:00|9576.8|9574.4|9577.8|9576.3|9579|9577.2|9576.3|9573.9|696
1656302100000|2022-06-27 03:55:00|9577.9|9576.4|9575.6|9573.2|9579.1|9577|9574.2|9572.4|566
1656302400000|2022-06-27 04:00:00|9575.7|9573.3|9577|9575.5|9579.4|9577.3|9574.8|9573.3|514
1656302700000|2022-06-27 04:05:00|9577.1|9575.6|9576.7|9575.2|9577.9|9576|9576|9574.5|394
1656303000000|2022-06-27 04:10:00|9576.8|9575.3|9577|9575.5|9578.1|9576.3|9576.7|9574.8|363
1656303300000|2022-06-27 04:15:00|9577.1|9575.6|9576|9574.5|9578.3|9576.4|9575.9|9574.1|430
1656303600000|2022-06-27 04:20:00|9575.9|9574.4|9574|9571.6|9576.8|9575.2|9573.5|9571.6|384
1656303900000|2022-06-27 04:25:00|9574.1|9571.7|9572.6|9571.1|9574.8|9572.9|9572.1|9570.2|375
1656304200000|2022-06-27 04:30:00|9572.7|9571.2|9573|9571.5|9573.9|9571.8|9571.8|9569.9|299
1656304500000|2022-06-27 04:35:00|9572.9|9571.4|9573.9|9571.5|9575.4|9573.6|9572.9|9570.7|381
1656304800000|2022-06-27 04:40:00|9574|9571.6|9573.7|9571.3|9574.4|9572.5|9571.9|9570.2|368
1656305100000|2022-06-27 04:45:00|9573.6|9571.2|9572.6|9570.2|9573.7|9572.1|9571.6|9570.1|339
1656305400000|2022-06-27 04:50:00|9572.7|9570.3|9570.9|9569.4|9573|9571.1|9570.7|9569.2|349
1656305700000|2022-06-27 04:55:00|9571.3|9568.9|9570.7|9568.3|9571.3|9569.7|9569.7|9567.8|498
1656306000000|2022-06-27 05:00:00|9570.8|9568.4|9569.8|9568.3|9571|9568.9|9568|9566.1|449
1656306300000|2022-06-27 05:05:00|9569.5|9568|9569.9|9567.5|9570.1|9568.6|9568.4|9566.5|447
1656306600000|2022-06-27 05:10:00|9569.8|9567.4|9570.7|9568.3|9572.3|9570.4|9568.6|9566.7|489
1656306900000|2022-06-27 05:15:00|9570.3|9568.8|9571|9568.6|9571.2|9569.3|9568.7|9566.7|375
1656307200000|2022-06-27 05:20:00|9570.8|9568.4|9573|9570.6|9573.5|9571.5|9570.8|9568.4|449
1656307500000|2022-06-27 05:25:00|9572.8|9570.4|9571.4|9569|9573|9571.1|9570.8|9568.7|470
1656307800000|2022-06-27 05:30:00|9571.5|9569.1|9574.4|9572|9574.5|9572.3|9571.2|9569.1|476
1656308100000|2022-06-27 05:35:00|9574.3|9571.9|9573.9|9571.5|9574.6|9572.5|9572.5|9570.6|428
1656308400000|2022-06-27 05:40:00|9573.5|9572|9577.1|9574.7|9577.4|9575.4|9573.1|9571|497
1656308700000|2022-06-27 05:45:00|9577|9574.6|9576.1|9573.7|9578.2|9575.8|9575.5|9573.6|454
1656309000000|2022-06-27 05:50:00|9576.2|9573.8|9578.3|9575.9|9578.7|9576.5|9575.8|9573.8|394
1656309300000|2022-06-27 05:55:00|9578.2|9575.8|9582.8|9580.4|9583.7|9582.2|9577.7|9575.5|619
1656309600000|2022-06-27 06:00:00|9582.1|9579.7|9581.7|9579.3|9584.8|9582.5|9581|9578.7|631
1656309900000|2022-06-27 06:05:00|9581.8|9579.4|9576.8|9574.4|9582.4|9580|9576|9573.6|602
1656310200000|2022-06-27 06:10:00|9576.9|9574.5|9579.8|9577.4|9580.9|9579|9576.2|9573.9|491
1656310500000|2022-06-27 06:15:00|9579.9|9577.5|9584.1|9581.7|9584.2|9581.8|9579.1|9576.9|635
1656310800000|2022-06-27 06:20:00|9584.2|9581.8|9583.5|9581.1|9585.5|9583.6|9580.2|9578.3|562
1656311100000|2022-06-27 06:25:00|9583.4|9581|9575.9|9574.4|9584.7|9582.3|9575.7|9573.9|576
1656311400000|2022-06-27 06:30:00|9575.8|9574.3|9577.3|9575.8|9579.7|9577.6|9575.7|9573.7|600
1656311700000|2022-06-27 06:35:00|9577.6|9575.2|9572.4|9570|9578.4|9576.4|9571.5|9569.1|507
1656312000000|2022-06-27 06:40:00|9572.5|9570.1|9580|9578.5|9582.2|9580.3|9571.7|9569.6|622
1656312300000|2022-06-27 06:45:00|9579.6|9578.1|9573.8|9571.4|9580|9578.1|9572|9569.6|589
1656312600000|2022-06-27 06:50:00|9573.7|9571.3|9573.7|9571.3|9577.8|9575.7|9573|9571.1|468
1656312900000|2022-06-27 06:55:00|9573.6|9571.2|9572.5|9570.1|9575.5|9573.4|9569.9|9567.8|586
1656313200000|2022-06-27 07:00:00|9572|9570.5|9568.9|9566.5|9575.8|9574.1|9567.3|9565.4|753
1656313500000|2022-06-27 07:05:00|9568.6|9566.2|9569.9|9567.5|9571.4|9569.7|9568.2|9565.8|836
1656313800000|2022-06-27 07:10:00|9570|9567.6|9572.8|9571.3|9573.9|9572.4|9568.2|9566.3|617
1656314100000|2022-06-27 07:15:00|9572.2|9570.7|9574|9572.5|9574.7|9573|9569.4|9567.6|791
1656314400000|2022-06-27 07:20:00|9574.5|9572.1|9571.1|9569.6|9575|9573.1|9570.3|9568.2|728
1656314700000|2022-06-27 07:25:00|9571.5|9570|9572.6|9571.1|9575|9573|9566.9|9565.2|890
1656315000000|2022-06-27 07:30:00|9573|9570.6|9570.8|9568.4|9574.5|9573|9567.2|9565.5|868
1656315300000|2022-06-27 07:35:00|9570.7|9568.3|9568.6|9566.2|9570.7|9569|9567.3|9565.7|649
1656315600000|2022-06-27 07:40:00|9568.3|9566.8|9569|9567.5|9571.3|9569.4|9567.6|9565.8|725
1656315900000|2022-06-27 07:45:00|9569.1|9567.6|9567.8|9566.3|9570|9568.2|9565.8|9563.9|545
1656316200000|2022-06-27 07:50:00|9567.5|9566|9569|9567.5|9574|9572|9567.5|9565.5|701
1656316500000|2022-06-27 07:55:00|9569.1|9567.6|9567.7|9566.2|9569.6|9567.7|9561.3|9558.9|779
1656316800000|2022-06-27 08:00:00|9567.6|9566.1|9565.4|9563|9567.9|9566.1|9564|9562.1|625
1656317100000|2022-06-27 08:05:00|9565.3|9562.9|9565.4|9563.9|9566.3|9564.8|9560.3|9557.9|620
1656317400000|2022-06-27 08:10:00|9565.5|9564|9568|9565.6|9569|9567.1|9564.7|9563.2|528
1656317700000|2022-06-27 08:15:00|9568.1|9565.7|9570.9|9569.4|9572|9570.5|9564.9|9563.1|550
1656318000000|2022-06-27 08:20:00|9571|9569.5|9575.1|9573.6|9577.3|9575.7|9570.6|9569|634
1656318300000|2022-06-27 08:25:00|9575.2|9573.7|9577.5|9576|9579.2|9577.6|9574.6|9572.7|692
1656318600000|2022-06-27 08:30:00|9577.4|9575.9|9580.1|9578.6|9581.7|9580.1|9577|9575.1|564
1656318900000|2022-06-27 08:35:00|9580|9578.5|9581.5|9580|9583.6|9581.9|9580|9578.5|613
1656319200000|2022-06-27 08:40:00|9581.6|9580.1|9584.1|9581.7|9586.3|9584.3|9577.8|9575.8|642
1656319500000|2022-06-27 08:45:00|9584.2|9581.8|9581.7|9579.3|9584.2|9581.8|9577.2|9575.2|645
1656319800000|2022-06-27 08:50:00|9581.8|9579.4|9580.5|9579|9583.7|9581.9|9578.7|9577.2|610
1656320100000|2022-06-27 08:55:00|9580.3|9578.8|9581.5|9580|9583.7|9582.2|9578.6|9577.1|599
1656320400000|2022-06-27 09:00:00|9581.6|9580.1|9584|9582.5|9585.1|9583.6|9579.2|9577.4|630
1656320700000|2022-06-27 09:05:00|9583.9|9582.4|9581.9|9580.4|9584.6|9582.6|9579|9577.1|633
1656321000000|2022-06-27 09:10:00|9581.6|9580.1|9583.9|9582.4|9584.4|9582.6|9579.4|9577.8|614
1656321300000|2022-06-27 09:15:00|9583.8|9582.3|9585.9|9584.4|9586.3|9584.8|9581.5|9579.8|538
1656321600000|2022-06-27 09:20:00|9586|9584.5|9588.8|9586.4|9590.4|9588.3|9582.2|9580.7|707
1656321900000|2022-06-27 09:25:00|9588.9|9586.5|9593.5|9591.1|9593.6|9591.8|9588.3|9586.4|688
1656322200000|2022-06-27 09:30:00|9593|9591.5|9585.3|9583.8|9594.1|9592.5|9584.9|9583.2|719
1656322500000|2022-06-27 09:35:00|9585.4|9583.9|9582|9579.6|9586|9584.5|9580.1|9578.5|784
1656322800000|2022-06-27 09:40:00|9582.2|9579.8|9578.8|9577.3|9582.2|9580.1|9576.6|9574.8|673
1656323100000|2022-06-27 09:45:00|9578.5|9577|9576.3|9573.9|9579.4|9577.9|9576|9573.8|601
1656323400000|2022-06-27 09:50:00|9575.7|9574.2|9575|9573.5|9577.1|9575.3|9571.3|9569.5|729
1656323700000|2022-06-27 09:55:00|9574.8|9573.3|9579.8|9577.4|9581|9579.1|9574.5|9572.6|866
1656324000000|2022-06-27 10:00:00|9579.4|9577.9|9578.8|9576.4|9582|9579.7|9576.2|9574.3|786
1656324300000|2022-06-27 10:05:00|9578.7|9576.3|9580.9|9579.4|9583|9580.8|9578.1|9576.1|504
1656324600000|2022-06-27 10:10:00|9580.6|9579.1|9580.8|9578.4|9585.3|9583.6|9580|9578.3|614
1656324900000|2022-06-27 10:15:00|9580.7|9578.3|9581.4|9579|9581.8|9579.4|9575.6|9573.5|658
1656325200000|2022-06-27 10:20:00|9581.3|9578.9|9582.9|9581.4|9583.3|9581.4|9577.4|9575.4|612
1656325500000|2022-06-27 10:25:00|9582.8|9581.3|9584.1|9582.6|9585.8|9584.3|9582|9580.1|589
1656325800000|2022-06-27 10:30:00|9584|9582.5|9581|9579.5|9584.4|9582.9|9579.5|9577.6|604
1656326100000|2022-06-27 10:35:00|9580.9|9579.4|9580|9578.5|9581|9579.5|9578.8|9576.9|693
1656326400000|2022-06-27 10:40:00|9579.9|9578.4|9580.2|9578.7|9584.4|9582.9|9579.7|9578.1|724
1656326700000|2022-06-27 10:45:00|9580.1|9578.6|9581|9579.5|9581.8|9580.2|9579.4|9577.9|562
1656327000000|2022-06-27 10:50:00|9580.9|9579.4|9581.2|9579.7|9582.8|9581.3|9580.2|9578.4|492
1656327300000|2022-06-27 10:55:00|9581.1|9579.6|9583.7|9582.2|9585.6|9584.1|9580.2|9578.7|616
1656327600000|2022-06-27 11:00:00|9583.5|9582|9585.9|9584.4|9586.5|9585|9583.2|9581.7|563
1656327900000|2022-06-27 11:05:00|9586|9584.5|9589.6|9588.1|9593.6|9592|9585.4|9583.9|647
1656328200000|2022-06-27 11:10:00|9589.5|9588|9587|9585.5|9590.1|9588.5|9586.9|9585.2|586
1656328500000|2022-06-27 11:15:00|9587.1|9585.6|9591|9589.5|9591.1|9589.6|9586.5|9585|658
1656328800000|2022-06-27 11:20:00|9590.8|9589.3|9590.5|9589|9591.4|9589.9|9588.2|9586.7|389
1656329100000|2022-06-27 11:25:00|9590.4|9588.9|9595.9|9594.4|9596.1|9594.4|9590.4|9588.5|583
1656329400000|2022-06-27 11:30:00|9596|9594.5|9593.8|9592.3|9597.2|9595.5|9593.8|9591.6|450
1656329700000|2022-06-27 11:35:00|9594|9592.5|9593|9591.5|9595|9592.8|9592.8|9591|377
1656330000000|2022-06-27 11:40:00|9593.1|9591.6|9590.8|9589.3|9593.1|9591.6|9590.3|9588.6|339
1656330300000|2022-06-27 11:45:00|9590.7|9589.2|9599.7|9598.2|9601.6|9600.1|9590.5|9589|530
1656330600000|2022-06-27 11:50:00|9599.8|9598.3|9601.1|9598.7|9601.2|9599.3|9594.4|9592.5|612
1656330900000|2022-06-27 11:55:00|9601.4|9599|9597.9|9595.5|9601.7|9599.5|9595.5|9593.6|679
1656331200000|2022-06-27 12:00:00|9597.8|9595.4|9599.1|9596.7|9602.9|9600.8|9595.5|9593.4|916
1656331500000|2022-06-27 12:05:00|9599|9596.6|9596.5|9595|9600|9598.3|9595.3|9593.5|724
1656331800000|2022-06-27 12:10:00|9596.4|9594.9|9595.7|9594.2|9599.3|9597.6|9594.3|9592.8|596
1656332100000|2022-06-27 12:15:00|9595.8|9594.3|9596.3|9594.8|9599.4|9597.7|9595|9593.3|671
1656332400000|2022-06-27 12:20:00|9596.5|9595|9599.7|9598.2|9603|9601.1|9595|9593.5|595
1656332700000|2022-06-27 12:25:00|9599.8|9598.3|9596.1|9593.7|9601.9|9600.3|9593.8|9591.5|592
1656333000000|2022-06-27 12:30:00|9596.7|9594.3|9584.2|9582.7|9600.1|9597.7|9583.6|9581.5|1140
1656333300000|2022-06-27 12:35:00|9584.6|9583.1|9607.1|9604.7|9608.7|9606.9|9584.3|9582.4|1208
1656333600000|2022-06-27 12:40:00|9607.2|9604.8|9617.4|9615|9621.6|9619.8|9604.7|9603.1|1115
1656333900000|2022-06-27 12:45:00|9617|9615.5|9614.4|9612|9617.9|9616|9612.6|9610.7|934
1656334200000|2022-06-27 12:50:00|9614.3|9611.9|9609.3|9607.8|9615.8|9614.2|9607.7|9605.4|831
1656334500000|2022-06-27 12:55:00|9609.4|9607.9|9603.2|9601.7|9610.4|9608.6|9599.8|9597.9|805
1656334800000|2022-06-27 13:00:00|9603.1|9601.6|9590.3|9587.9|9603.4|9601.6|9589.6|9587.6|1040
1656335100000|2022-06-27 13:05:00|9590.2|9587.8|9588|9586.5|9590.8|9588.9|9586.8|9584.8|893
1656335400000|2022-06-27 13:10:00|9587.9|9586.4|9582.8|9581.3|9590.9|9589.1|9582.7|9580.9|879
1656335700000|2022-06-27 13:15:00|9582.7|9581.2|9587.6|9585.2|9588.9|9587.4|9582|9580.4|772
1656336000000|2022-06-27 13:20:00|9587.7|9585.3|9589|9587.5|9591.1|9589|9586.8|9584.7|810
1656336300000|2022-06-27 13:25:00|9589.1|9587.6|9587.6|9586.1|9593.7|9592.2|9587.3|9585.4|718
1656336600000|2022-06-27 13:30:00|9587.7|9586.2|9587|9584.6|9590.4|9588.7|9584.5|9582.7|937
1656336900000|2022-06-27 13:35:00|9587.1|9584.7|9587.8|9586.3|9588.5|9586.8|9581.7|9580.2|1101
1656337200000|2022-06-27 13:40:00|9587.7|9586.2|9577.4|9575.9|9588.9|9587.4|9575.5|9573.5|934
1656337500000|2022-06-27 13:45:00|9577.3|9575.8|9578.6|9576.2|9580|9578.4|9575.1|9573.4|1054
1656337800000|2022-06-27 13:50:00|9578.5|9576.1|9579.9|9577.5|9581|9579.2|9575.3|9573.8|814
1656338100000|2022-06-27 13:55:00|9579.8|9577.4|9580.2|9577.8|9581.7|9579.8|9578.9|9576.9|687
1656338400000|2022-06-27 14:00:00|9580.1|9577.7|9583|9581.5|9586.4|9584.4|9577.3|9575.5|1075
1656338700000|2022-06-27 14:05:00|9582.9|9581.4|9586|9584.5|9588|9586.3|9582|9579.9|923
1656339000000|2022-06-27 14:10:00|9585.9|9584.4|9585.7|9584.2|9588.1|9586.6|9583.8|9582.3|854
1656339300000|2022-06-27 14:15:00|9585.6|9584.1|9582.7|9580.3|9586.1|9584.3|9580|9578.5|778
1656339600000|2022-06-27 14:20:00|9582.6|9580.2|9576.1|9574.6|9582.6|9580.6|9575|9573.5|902
1656339900000|2022-06-27 14:25:00|9576.2|9574.7|9577.6|9576.1|9580.3|9578.5|9574.3|9572.8|851
1656340200000|2022-06-27 14:30:00|9577.8|9576.3|9575.7|9574.2|9579.6|9578.1|9571.7|9569.9|869
1656340500000|2022-06-27 14:35:00|9575.8|9574.3|9572.1|9570.6|9579|9576.7|9572|9570.5|873
1656340800000|2022-06-27 14:40:00|9572.4|9570.9|9564.1|9562.6|9574.3|9572.7|9563.9|9562.4|879
1656341100000|2022-06-27 14:45:00|9564.2|9562.7|9566.8|9565.3|9569.7|9567.7|9560.5|9558.6|1143
1656341400000|2022-06-27 14:50:00|9567.1|9565.6|9566.2|9563.8|9569.5|9567.9|9562.9|9561.2|1059
1656341700000|2022-06-27 14:55:00|9565.5|9564|9564.1|9562.6|9571.1|9569.4|9562.5|9561|972
1656342000000|2022-06-27 15:00:00|9564.2|9562.7|9567|9565.5|9568.8|9566.8|9561.4|9559.8|914
1656342300000|2022-06-27 15:05:00|9567.4|9565|9561.5|9560|9567.4|9565.3|9560|9558.5|558
1656342600000|2022-06-27 15:10:00|9561.6|9560.1|9560.6|9559.1|9565.8|9564.3|9560.3|9558.4|726
1656342900000|2022-06-27 15:15:00|9560.7|9559.2|9553.8|9551.4|9561.1|9559.6|9547.6|9546|963
1656343200000|2022-06-27 15:20:00|9553.7|9551.3|9554.3|9552.8|9557.8|9556.3|9552.2|9550.3|759
1656343500000|2022-06-27 15:25:00|9554.4|9552.9|9553.2|9551.7|9554.8|9552.9|9551.6|9549.9|682
1656343800000|2022-06-27 15:30:00|9553.1|9551.6|9544|9542.5|9555.6|9554.1|9544|9542.5|821
1656344100000|2022-06-27 15:35:00|9544.1|9542.6|9551.1|9549.6|9552|9550.4|9543.8|9542|812
1656344400000|2022-06-27 15:40:00|9550.9|9549.4|9553.4|9551|9554.1|9552.2|9548.3|9546.8|594
1656344700000|2022-06-27 15:45:00|9553.2|9550.8|9553.1|9551.6|9553.2|9551.6|9548.9|9546.9|744
1656345000000|2022-06-27 15:50:00|9553|9551.5|9554.1|9552.6|9555.9|9554.2|9552.4|9550.9|549
1656345300000|2022-06-27 15:55:00|9554|9552.5|9554|9551.6|9554.7|9552.9|9550|9548.3|584
1656345600000|2022-06-27 16:00:00|9553.9|9551.5|9553.2|9551.7|9554.4|9552.9|9551.4|9549.9|709
1656345900000|2022-06-27 16:05:00|9553.1|9551.6|9549.3|9547.8|9555|9553.5|9549|9547.5|591
1656346200000|2022-06-27 16:10:00|9549.2|9547.7|9552.9|9551.4|9552.9|9551.4|9549.2|9547.7|619
1656346500000|2022-06-27 16:15:00|9552.8|9551.3|9555|9553.5|9556.1|9554.6|9552.6|9550.7|563
1656346800000|2022-06-27 16:20:00|9554.9|9553.4|9553.2|9551.7|9555.2|9553.7|9552|9550.5|561
1656347100000|2022-06-27 16:25:00|9553.1|9551.6|9555.2|9553.7|9555.5|9554|9552.4|9550.9|527
1656347400000|2022-06-27 16:30:00|9555.1|9553.6|9558|9556.5|9558.6|9556.6|9554.3|9552.8|616
1656347700000|2022-06-27 16:35:00|9558.3|9556.8|9558|9556.5|9559.5|9558|9557.1|9555.6|502
1656348000000|2022-06-27 16:40:00|9557.9|9556.4|9556.9|9555.4|9558.3|9556.8|9555.2|9553.7|504
1656348300000|2022-06-27 16:45:00|9556.7|9555.2|9552.8|9551.3|9557.1|9555.4|9551.1|9549.6|545
1656348600000|2022-06-27 16:50:00|9552.7|9551.2|9552.5|9551|9554.7|9553.2|9552.1|9550.6|539
1656348900000|2022-06-27 16:55:00|9552.2|9550.7|9550.7|9549.2|9552.7|9551|9550.4|9548.9|600
1656349200000|2022-06-27 17:00:00|9550.9|9549.4|9555.9|9554.4|9558.9|9556.5|9547|9545.5|866
1656349500000|2022-06-27 17:05:00|9556|9554.5|9562.5|9561|9565.6|9564.1|9555.8|9554.3|954
1656349800000|2022-06-27 17:10:00|9562.4|9560.9|9561|9558.6|9564.6|9562.7|9559.6|9557.7|671
1656350100000|2022-06-27 17:15:00|9560.9|9558.5|9560.3|9558.8|9563.8|9562.3|9559.9|9558.1|584
1656350400000|2022-06-27 17:20:00|9560.2|9558.7|9559.8|9558.3|9560.5|9559|9558.1|9556.6|499
1656350700000|2022-06-27 17:25:00|9559.7|9558.2|9556.7|9555.2|9561|9559.5|9556.4|9554.9|572
1656351000000|2022-06-27 17:30:00|9556.8|9555.3|9559.2|9557.7|9559.9|9558.1|9556.3|9554.8|623
1656351300000|2022-06-27 17:35:00|9559.3|9557.8|9557.2|9554.8|9560.3|9558.8|9556.5|9554.7|600
1656351600000|2022-06-27 17:40:00|9557.3|9554.9|9558.6|9557.1|9560.3|9558.8|9557|9554.9|533
1656351900000|2022-06-27 17:45:00|9558.7|9557.2|9563|9561.5|9563|9561.5|9557.6|9555.8|514
1656352200000|2022-06-27 17:50:00|9562.9|9561.4|9561.4|9559.9|9562.9|9561.4|9560.3|9558.5|477
1656352500000|2022-06-27 17:55:00|9561.5|9560|9557.6|9556.1|9561.6|9560.1|9555.9|9554.4|615
1656352800000|2022-06-27 18:00:00|9557.5|9556|9556.1|9554.6|9558.8|9557.3|9553.4|9551.9|682
1656353100000|2022-06-27 18:05:00|9556.2|9554.7|9559.2|9557.7|9560.4|9558.8|9555.7|9554.2|407
1656353400000|2022-06-27 18:10:00|9559.3|9557.8|9558.4|9556.9|9560.4|9558.6|9557.7|9556.1|445
1656353700000|2022-06-27 18:15:00|9558.5|9557|9558.6|9557.1|9559.5|9557.8|9557.2|9555.3|578
1656354000000|2022-06-27 18:20:00|9558.5|9557|9556.8|9555.3|9558.9|9557.1|9556.4|9554.9|480
1656354300000|2022-06-27 18:25:00|9557|9555.5|9557.7|9555.3|9558.3|9556.6|9556.1|9554.3|574
1656354600000|2022-06-27 18:30:00|9557.6|9555.2|9557.4|9555.9|9558.1|9556.5|9556.2|9554.4|433
1656354900000|2022-06-27 18:35:00|9557.5|9556|9558.6|9557.1|9559.1|9557.6|9557.4|9555.8|405
1656355200000|2022-06-27 18:40:00|9558.5|9557|9561.6|9560.1|9561.6|9560.1|9558.3|9556.8|319
1656355500000|2022-06-27 18:45:00|9561.4|9559.9|9562.9|9561.4|9563.8|9561.9|9560.9|9559.1|437
1656355800000|2022-06-27 18:50:00|9563.2|9561.7|9564.4|9562.9|9566.1|9564.5|9562.8|9561.3|462
1656356100000|2022-06-27 18:55:00|9564.3|9562.8|9564.3|9562.8|9565.1|9563.6|9562.7|9561.2|568
1656356400000|2022-06-27 19:00:00|9564.4|9562.9|9564.7|9563.2|9567.3|9565.4|9563.7|9561.8|526
1656356700000|2022-06-27 19:05:00|9564.9|9563.4|9563.4|9561.9|9565.6|9563.6|9562.8|9560.8|453
1656357000000|2022-06-27 19:10:00|9563.3|9561.8|9562.5|9561|9563.4|9561.9|9559.1|9557.4|553
1656357300000|2022-06-27 19:15:00|9562.4|9560.9|9562.7|9561.2|9563.7|9561.6|9561.1|9559.1|440
1656357600000|2022-06-27 19:20:00|9562.8|9561.3|9564|9562.5|9564.7|9562.8|9562.2|9560.3|463
1656357900000|2022-06-27 19:25:00|9564.1|9562.6|9562|9560.5|9564.8|9563.3|9561.7|9559.8|353
1656358200000|2022-06-27 19:30:00|9562.2|9559.8|9564.2|9562.7|9564.7|9562.8|9561.9|9559.8|427
1656358500000|2022-06-27 19:35:00|9564.1|9562.6|9562.4|9560.9|9565.9|9563.7|9562.3|9560.4|435
1656358800000|2022-06-27 19:40:00|9562.5|9561|9559.7|9558.2|9563.4|9561.5|9559.5|9557.6|465
1656359100000|2022-06-27 19:45:00|9559.6|9558.1|9560.3|9558.8|9561.3|9559.4|9558.7|9556.9|470
1656359400000|2022-06-27 19:50:00|9561|9559.5|9561.4|9559|9563.4|9561.5|9560.4|9558.3|534
1656359700000|2022-06-27 19:55:00|9560.7|9559.2|9564.7|9562.3|9565.1|9563.2|9560.7|9558.9|528
1656360000000|2022-06-27 20:00:00|9564.5|9562.1|9564.1|9562.6|9566.5|9564.8|9563.6|9561.8|359
1656360300000|2022-06-27 20:05:00|9564.2|9562.7|9563.9|9561.5|9565.2|9563.1|9563.5|9561|223
1656360600000|2022-06-27 20:10:00|9563.8|9561.4|9564.4|9562|9564.7|9562.6|9562|9560.1|277
1656360900000|2022-06-27 20:15:00|9564.6|9562.2|9563.5|9562|9565.4|9563.3|9563.3|9561.5|154
1656361200000|2022-06-27 20:20:00|9563.7|9562.2|9564.7|9562.3|9565.4|9563.5|9563.7|9562|167
1656361500000|2022-06-27 20:25:00|9564.8|9562.4|9562.8|9561.3|9564.8|9562.9|9562.5|9560.4|194
1656361800000|2022-06-27 20:30:00|9562.6|9561.1|9565.2|9562.8|9565.4|9563|9562.3|9560.5|239
1656362100000|2022-06-27 20:35:00|9565.3|9562.9|9564.8|9563.3|9566.1|9564|9564.5|9562.6|177
1656362400000|2022-06-27 20:40:00|9565.2|9562.8|9565.4|9563|9565.5|9563.5|9564.1|9562.2|247
1656362700000|2022-06-27 20:45:00|9565.3|9562.9|9565.4|9563|9565.6|9563.2|9563.2|9560.8|161
1656363000000|2022-06-27 20:50:00|9565.5|9563.1|9564|9561.6|9565.5|9563.1|9563.4|9561.2|209
1656363300000|2022-06-27 20:55:00|9563.9|9561.5|9568.2|9558.2|9568.5|9561.9|9563.4|9558.1|311
1656363600000|2022-06-27 21:00:00|9566.3|9556.3|9568.6|9558.6|9569.8|9559.8|9558.3|9548.3|101
1656363900000|2022-06-27 21:05:00|9567.7|9557.7|9568|9558|9568.8|9558.8|9565.9|9555.9|38
1656364200000|2022-06-27 21:10:00|9567.2|9557.2|9567.3|9557.3|9568.6|9558.6|9565|9555|128
1656364500000|2022-06-27 21:15:00|9567.4|9557.4|9567.7|9557.7|9570.2|9560.2|9564.3|9554.3|87
1656364800000|2022-06-27 21:20:00|9568.9|9558.9|9568.5|9558.5|9570.9|9560.9|9562.8|9552.8|109
1656365100000|2022-06-27 21:25:00|9568.7|9558.7|9570.3|9560.3|9570.6|9560.6|9565.9|9555.9|95
1656365400000|2022-06-27 21:30:00|9569.7|9559.7|9567.4|9557.4|9571.8|9561.8|9565.4|9555.4|160
1656365700000|2022-06-27 21:35:00|9567.5|9557.5|9568.7|9558.7|9569.5|9559.5|9565.5|9555.5|169
1656366000000|2022-06-27 21:40:00|9568.6|9558.6|9568.3|9558.3|9569.7|9559.7|9565.5|9555.5|195
1656366300000|2022-06-27 21:45:00|9568.7|9558.7|9569.1|9559.1|9572.9|9562.9|9567.3|9557.3|255
1656366600000|2022-06-27 21:50:00|9568.3|9558.3|9568.3|9558.3|9570.5|9560.5|9564.7|9554.7|251
1656366900000|2022-06-27 21:55:00|9568|9558|9566.2|9556.2|9570.1|9560.1|9563.8|9553.8|243
1656367200000|2022-06-27 22:00:00|9567.3|9557.3|9565.6|9561.6|9569.9|9562.3|9564.9|9556.8|535
1656367500000|2022-06-27 22:05:00|9565.7|9561.7|9566|9562.7|9566.2|9563.1|9565.2|9560.9|220
1656367800000|2022-06-27 22:10:00|9565.9|9561.9|9566|9562.7|9566.5|9563|9565.1|9560.6|205
1656368100000|2022-06-27 22:15:00|9565.8|9561.9|9565.9|9562.8|9566.4|9563.7|9565|9561.2|264
1656368400000|2022-06-27 22:20:00|9566.1|9562.6|9564.7|9562.2|9566.2|9563.5|9564.4|9561|265
1656368700000|2022-06-27 22:25:00|9564.6|9562|9565.3|9562.8|9565.8|9563.4|9563.3|9560.1|415
1656369000000|2022-06-27 22:30:00|9565.2|9562.7|9564.9|9562.5|9565.7|9563|9564.9|9562|594
1656369300000|2022-06-27 22:35:00|9565|9562.6|9568.7|9566.3|9569|9566.6|9564.8|9562.3|619
1656369600000|2022-06-27 22:40:00|9568.4|9566|9567.9|9565.5|9569.1|9566.6|9567.3|9564.9|448
1656369900000|2022-06-27 22:45:00|9568|9565.6|9565.5|9563.1|9568|9565.6|9565|9562.6|419
1656370200000|2022-06-27 22:50:00|9565.4|9563|9564.6|9562.2|9566.4|9564|9564|9561.7|305
1656370500000|2022-06-27 22:55:00|9564.5|9562.1|9562.9|9560.5|9564.6|9562.2|9562.3|9560.1|375
1656370800000|2022-06-27 23:00:00|9562.8|9560.4|9561.8|9559.4|9563.5|9561.1|9561.4|9559|373
1656371100000|2022-06-27 23:05:00|9561.7|9559.3|9563.9|9561.5|9564.9|9562.8|9561.7|9559.3|218
1656371400000|2022-06-27 23:10:00|9563.8|9561.4|9564.6|9562.2|9565.3|9562.9|9563.2|9560.8|220
1656371700000|2022-06-27 23:15:00|9564.7|9562.3|9565|9562.6|9565.7|9563.3|9564.1|9561.7|289
1656372000000|2022-06-27 23:20:00|9565.1|9562.7|9565.9|9563.5|9566.2|9563.8|9564.8|9562.4|286
1656372300000|2022-06-27 23:25:00|9565.8|9563.4|9565.5|9563.1|9566.1|9563.7|9564.7|9562.9|175
1656372600000|2022-06-27 23:30:00|9565.4|9563|9565.4|9563|9566.3|9564.2|9564.5|9562.5|365
1656372900000|2022-06-27 23:35:00|9565.5|9563.1|9565.6|9563.2|9566.2|9563.8|9564.7|9562.3|426
1656373200000|2022-06-27 23:40:00|9565.7|9563.3|9565.9|9563.5|9567.7|9565.6|9565.6|9563.2|199
1656373500000|2022-06-27 23:45:00|9565.8|9563.4|9567.4|9565|9567.5|9565.1|9565.5|9563.1|237
1656373800000|2022-06-27 23:50:00|9567.3|9564.9|9565.4|9563|9567.4|9565|9564.7|9562.3|269
1656374100000|2022-06-27 23:55:00|9565.5|9563.1|9565.1|9562.7|9565.9|9563.8|9564.5|9562.1|249
1656374400000|2022-06-28 00:00:00|9565|9562.6|9564.8|9562.4|9565.6|9563.3|9558.1|9556|619
1656374700000|2022-06-28 00:05:00|9565|9562.6|9563|9560.6|9565.6|9563.2|9562.5|9560.6|460
1656375000000|2022-06-28 00:10:00|9563.1|9560.7|9561.9|9559.5|9563.2|9561.2|9560.5|9558.1|495
1656375300000|2022-06-28 00:15:00|9561.8|9559.4|9561.2|9558.8|9562.4|9560.2|9560|9557.9|398
1656375600000|2022-06-28 00:20:00|9561.3|9558.9|9559.4|9557|9562.2|9560.3|9559.4|9557|452
1656375900000|2022-06-28 00:25:00|9559.5|9557.1|9561.3|9558.9|9561.5|9559.6|9558|9556|413
1656376200000|2022-06-28 00:30:00|9561.2|9558.8|9559.5|9558|9561.6|9559.6|9558.5|9556.4|436
1656376500000|2022-06-28 00:35:00|9559.4|9557.9|9560.6|9559.1|9561.1|9559.5|9558.8|9556.9|428
1656376800000|2022-06-28 00:40:00|9560.7|9559.2|9562.5|9560.1|9562.9|9560.5|9560.1|9558|457
1656377100000|2022-06-28 00:45:00|9562.8|9560.4|9562.8|9560.4|9563.2|9561.5|9561.2|9559.2|536
1656377400000|2022-06-28 00:50:00|9562.7|9560.3|9562.7|9560.3|9564|9562.1|9561.4|9559.5|607
1656377700000|2022-06-28 00:55:00|9561.9|9560.4|9560.5|9558.1|9562.2|9560.4|9560.4|9558|527
1656378000000|2022-06-28 01:00:00|9560.6|9558.2|9559.5|9557.1|9560.9|9558.8|9558|9555.8|437
1656378300000|2022-06-28 01:05:00|9559.4|9557|9559.2|9557.7|9560.9|9559|9558|9556.1|366
1656378600000|2022-06-28 01:10:00|9559.3|9557.8|9556|9554.5|9559.9|9557.9|9555.9|9554.4|348
1656378900000|2022-06-28 01:15:00|9556.1|9554.6|9557.4|9555.9|9558.5|9556.7|9555.9|9554.3|288
1656379200000|2022-06-28 01:20:00|9557.3|9555.8|9555.7|9553.3|9557.8|9556.1|9553.7|9551.7|408
1656379500000|2022-06-28 01:25:00|9554.9|9553.4|9558.3|9556.8|9560.5|9559|9553.7|9551.7|657
1656379800000|2022-06-28 01:30:00|9558.8|9556.4|9559.8|9558.3|9560.4|9558.9|9556.8|9554.8|632
1656380100000|2022-06-28 01:35:00|9559.9|9558.4|9559.2|9557.7|9560.3|9558.6|9556.7|9554.6|487
1656380400000|2022-06-28 01:40:00|9559.3|9557.8|9557.1|9555.6|9560.1|9557.9|9556.6|9554.6|436
1656380700000|2022-06-28 01:45:00|9557.2|9555.7|9562.3|9559.9|9565.3|9563.5|9557.1|9555.2|715
1656381000000|2022-06-28 01:50:00|9562.2|9559.8|9558.3|9555.9|9562.2|9559.9|9555.8|9553.8|805
1656381300000|2022-06-28 01:55:00|9557.8|9555.4|9558.9|9556.5|9561.7|9559.8|9556.5|9554.7|706
1656381600000|2022-06-28 02:00:00|9558.7|9556.3|9560.5|9559|9561|9559.1|9557.6|9555.2|488
1656381900000|2022-06-28 02:05:00|9560.4|9558.9|9559.4|9557.9|9561.5|9559.6|9558.5|9556.3|603
1656382200000|2022-06-28 02:10:00|9559.5|9558|9561.1|9559.6|9561.8|9559.9|9559.3|9557.4|495
1656382500000|2022-06-28 02:15:00|9561.2|9559.7|9564.5|9562.1|9565.1|9563.3|9561|9559.1|528
1656382800000|2022-06-28 02:20:00|9564.4|9562|9564.3|9561.9|9565.4|9563.7|9562.7|9561.1|384
1656383100000|2022-06-28 02:25:00|9564.4|9562|9562.5|9560.1|9564.7|9562.7|9561.9|9559.9|406
1656383400000|2022-06-28 02:30:00|9562.4|9560|9560.3|9557.9|9563.5|9561.7|9559.7|9557.7|429
1656383700000|2022-06-28 02:35:00|9560.5|9558.1|9558.6|9557.1|9560.5|9558.6|9558.3|9556.6|347
1656384000000|2022-06-28 02:40:00|9558.5|9557|9556.9|9555.4|9559.4|9557.9|9556.8|9554.6|266
1656384300000|2022-06-28 02:45:00|9557|9555.5|9553.4|9551|9557.4|9555.6|9552.6|9550.5|304
1656384600000|2022-06-28 02:50:00|9553.5|9551.1|9555.6|9554.1|9557.3|9555.2|9552|9550.2|518
1656384900000|2022-06-28 02:55:00|9555.7|9554.2|9558|9555.6|9558.8|9557.1|9555.6|9554.1|536
1656385200000|2022-06-28 03:00:00|9558.1|9555.7|9558|9555.6|9559.6|9557.5|9557.2|9555.2|416
1656385500000|2022-06-28 03:05:00|9557.9|9555.5|9555.9|9554.4|9557.9|9555.9|9555.3|9553.5|387
1656385800000|2022-06-28 03:10:00|9555.8|9554.3|9556.2|9554.7|9558.3|9556.6|9555.8|9553.9|481
1656386100000|2022-06-28 03:15:00|9556.3|9554.8|9555.3|9552.9|9556.9|9555.3|9554.8|9552.6|398
1656386400000|2022-06-28 03:20:00|9555.2|9552.8|9555.9|9554.4|9557.2|9555.3|9554.3|9552.6|395
1656386700000|2022-06-28 03:25:00|9556.2|9553.8|9556.7|9554.3|9557.2|9554.9|9554.8|9552.9|339
1656387000000|2022-06-28 03:30:00|9556.8|9554.4|9558.5|9556.1|9558.7|9556.9|9556.7|9554.3|320
1656387300000|2022-06-28 03:35:00|9558.6|9556.2|9557.4|9555|9560.3|9558.2|9556.6|9554.7|267
1656387600000|2022-06-28 03:40:00|9557.3|9554.9|9559.5|9557.1|9560.2|9558.2|9556.6|9554.3|375
1656387900000|2022-06-28 03:45:00|9559.2|9556.8|9558.6|9557.1|9560.4|9558.4|9558.4|9556.5|381
1656388200000|2022-06-28 03:50:00|9558.9|9557.4|9557.6|9556.1|9559.4|9557.8|9556|9554.1|349
1656388500000|2022-06-28 03:55:00|9557.5|9556|9559.8|9557.4|9559.8|9557.4|9556.9|9554.9|290
1656388800000|2022-06-28 04:00:00|9559.4|9557.9|9558.3|9555.9|9561.5|9559.5|9557.9|9555.9|411
1656389100000|2022-06-28 04:05:00|9558.4|9556|9557.1|9555.6|9559.4|9557.2|9556.9|9554.7|298
1656389400000|2022-06-28 04:10:00|9557.2|9555.7|9557.4|9555|9558.3|9556.4|9556.3|9554.3|292
1656389700000|2022-06-28 04:15:00|9557.5|9555.1|9557.3|9555.8|9558.6|9556.7|9556.3|9554.3|331
1656390000000|2022-06-28 04:20:00|9557.2|9555.7|9557.8|9555.4|9558.9|9557|9557.1|9555.1|318
1656390300000|2022-06-28 04:25:00|9557.7|9555.3|9557.4|9555.9|9559.4|9557.3|9556.8|9554.8|304
1656390600000|2022-06-28 04:30:00|9557.3|9555.8|9559.7|9557.3|9559.7|9557.8|9557.1|9555.1|318
1656390900000|2022-06-28 04:35:00|9559.8|9557.4|9561.4|9559|9562.6|9561.1|9559|9557.1|330
1656391200000|2022-06-28 04:40:00|9561.2|9558.8|9561.2|9559.7|9561.4|9559.7|9559.5|9557.8|286
1656391500000|2022-06-28 04:45:00|9561.1|9559.6|9560.5|9558.1|9561.7|9559.9|9559.7|9557.8|249
1656391800000|2022-06-28 04:50:00|9560.4|9558|9563.9|9561.5|9564.3|9562.3|9559.9|9558|364
1656392100000|2022-06-28 04:55:00|9563.7|9561.3|9564.8|9563.3|9565.2|9563.3|9563.1|9561.2|355
1656392400000|2022-06-28 05:00:00|9564.7|9563.2|9563.7|9562.2|9565|9563.2|9562.7|9560.9|258
1656392700000|2022-06-28 05:05:00|9563.8|9562.3|9563.6|9561.2|9565.5|9563.5|9562.5|9560.7|402
1656393000000|2022-06-28 05:10:00|9563.8|9561.4|9562.9|9560.5|9564|9562|9562.1|9560.3|336
1656393300000|2022-06-28 05:15:00|9563|9560.6|9561.1|9559.6|9563.1|9561|9560.2|9558.1|271
1656393600000|2022-06-28 05:20:00|9561.5|9559.1|9561.7|9559.3|9561.8|9559.9|9560.9|9558.7|249
1656393900000|2022-06-28 05:25:00|9560.9|9559.4|9564.6|9563.1|9564.7|9563.2|9560.7|9558.8|355
1656394200000|2022-06-28 05:30:00|9565.1|9563.6|9564.2|9561.8|9565.5|9563.6|9562.4|9560.3|367
1656394500000|2022-06-28 05:35:00|9564.3|9561.9|9565.8|9563.4|9565.8|9564|9563.3|9561.2|346
1656394800000|2022-06-28 05:40:00|9565.3|9563.8|9565.1|9563.6|9565.8|9563.9|9564.7|9562.3|312
1656395100000|2022-06-28 05:45:00|9565|9563.5|9566.4|9564|9567.7|9565.7|9563.5|9561.5|413
1656395400000|2022-06-28 05:50:00|9566.3|9563.9|9564|9561.6|9567.3|9565.3|9563.1|9561.1|402
1656395700000|2022-06-28 05:55:00|9564.2|9561.8|9567.6|9565.2|9568.1|9565.7|9563|9561.1|388
1656396000000|2022-06-28 06:00:00|9567.9|9565.5|9566.2|9564.7|9569.3|9567.3|9564.3|9562.3|578
1656396300000|2022-06-28 06:05:00|9566.3|9564.8|9557.7|9555.3|9567.7|9565.7|9555.6|9553.6|825
1656396600000|2022-06-28 06:10:00|9557.8|9555.4|9563.3|9560.9|9563.9|9562.2|9557.6|9555.2|762
1656396900000|2022-06-28 06:15:00|9563.4|9561|9559|9556.6|9563.7|9561.3|9556.1|9554.1|645
1656397200000|2022-06-28 06:20:00|9558.9|9556.5|9557.3|9555.8|9560.6|9558.3|9554.8|9552.8|662
1656397500000|2022-06-28 06:25:00|9557.2|9555.7|9553.2|9550.8|9557.8|9555.9|9549.7|9547.9|715
1656397800000|2022-06-28 06:30:00|9553|9550.6|9554.9|9552.5|9555.3|9553|9550|9547.7|828
1656398100000|2022-06-28 06:35:00|9555|9552.6|9549.9|9548.4|9555.8|9553.9|9543.8|9541.9|804
1656398400000|2022-06-28 06:40:00|9550|9548.5|9556|9553.6|9557.8|9555.8|9549.2|9547.1|808
1656398700000|2022-06-28 06:45:00|9555.8|9553.4|9555.6|9553.2|9559.1|9557.2|9545.8|9543.4|751
1656399000000|2022-06-28 06:50:00|9555.5|9553.1|9555.8|9553.4|9557|9554.7|9551.3|9548.9|605
1656399300000|2022-06-28 06:55:00|9555.9|9553.5|9560.2|9557.8|9563.8|9561.9|9555.5|9553.1|735
1656399600000|2022-06-28 07:00:00|9560.1|9557.7|9556.5|9554.1|9560.1|9557.7|9554.9|9552.5|937
1656399900000|2022-06-28 07:05:00|9556.6|9554.2|9557.1|9554.7|9558.3|9556.3|9553.8|9551.4|862
1656400200000|2022-06-28 07:10:00|9557|9554.6|9559|9557.5|9560.7|9558.3|9551.7|9549.7|880
1656400500000|2022-06-28 07:15:00|9558.9|9557.4|9554.5|9553|9563.6|9561.7|9554.1|9552.1|1108
1656400800000|2022-06-28 07:20:00|9554.4|9552.9|9560.2|9557.8|9562.2|9560.1|9553.8|9551.9|768
1656401100000|2022-06-28 07:25:00|9560.1|9557.7|9559.7|9557.3|9563.3|9561.4|9557.7|9556.1|809
1656401400000|2022-06-28 07:30:00|9559.2|9557.7|9556.4|9554|9563|9560.7|9555.9|9554|693
1656401700000|2022-06-28 07:35:00|9556.5|9554.1|9554.7|9553.2|9557|9555|9548.1|9546.2|750
1656402000000|2022-06-28 07:40:00|9554.6|9553.1|9557.4|9555|9559.6|9557.2|9553.8|9551.8|825
1656402300000|2022-06-28 07:45:00|9557.7|9555.3|9542.4|9540.9|9558.3|9555.9|9542.3|9540.5|906
1656402600000|2022-06-28 07:50:00|9542.5|9541|9546|9543.6|9548.5|9546.6|9542.1|9540|940
1656402900000|2022-06-28 07:55:00|9546.1|9543.7|9551.7|9549.3|9552.5|9550.6|9544.2|9542.2|912
1656403200000|2022-06-28 08:00:00|9551.8|9549.4|9555.7|9553.3|9559.5|9557.5|9550.9|9549.1|886
1656403500000|2022-06-28 08:05:00|9555.8|9553.4|9555.8|9554.3|9560.2|9558.1|9552.2|9550.2|972
1656403800000|2022-06-28 08:10:00|9555.7|9554.2|9548.1|9545.7|9556.6|9554.7|9545.9|9543.8|1017
1656404100000|2022-06-28 08:15:00|9548.2|9545.8|9552.1|9549.7|9552.7|9550.7|9543.5|9542|814
1656404400000|2022-06-28 08:20:00|9552|9549.6|9544|9542.5|9553.6|9551.9|9543.2|9541.4|840
1656404700000|2022-06-28 08:25:00|9543.9|9542.4|9548.3|9545.9|9551.6|9549.7|9542.7|9541.2|735
1656405000000|2022-06-28 08:30:00|9548.4|9546|9541.9|9540.4|9548.4|9546|9538.9|9537.1|789
1656405300000|2022-06-28 08:35:00|9542|9540.5|9546.1|9544.6|9549.7|9547.9|9541.8|9540.3|927
1656405600000|2022-06-28 08:40:00|9546.6|9544.2|9543.8|9542.3|9546.7|9544.6|9540.4|9538.8|828
1656405900000|2022-06-28 08:45:00|9544.2|9541.8|9546.8|9545.3|9548.4|9546|9538.8|9537.3|734
1656406200000|2022-06-28 08:50:00|9546.9|9545.4|9544.8|9543.3|9552.1|9549.9|9543.6|9542.1|876
1656406500000|2022-06-28 08:55:00|9545.1|9543.6|9542.1|9540.6|9545.1|9543.6|9541.7|9540|740
1656406800000|2022-06-28 09:00:00|9542.2|9540.7|9545.7|9543.3|9551.9|9549.5|9542.2|9540.7|893
1656407100000|2022-06-28 09:05:00|9545.8|9543.4|9544.5|9543|9546.6|9545.1|9543.7|9542|633
1656407400000|2022-06-28 09:10:00|9544.4|9542.9|9535.8|9534.3|9545.3|9543.8|9534.5|9533|696
1656407700000|2022-06-28 09:15:00|9535.7|9534.2|9547.2|9544.8|9547.7|9545.8|9535.7|9534|765
1656408000000|2022-06-28 09:20:00|9546.7|9545.2|9551.5|9549.1|9551.5|9549.8|9544|9542|698
1656408300000|2022-06-28 09:25:00|9551.6|9549.2|9548.9|9547.4|9551.8|9550.2|9547.2|9545.3|630
1656408600000|2022-06-28 09:30:00|9549|9547.5|9550.4|9548|9552.5|9551|9548|9546.1|605
1656408900000|2022-06-28 09:35:00|9550.2|9548.7|9543.4|9541.9|9551.2|9549.3|9541.3|9539.8|646
1656409200000|2022-06-28 09:40:00|9543.3|9541.8|9543.8|9542.3|9545.1|9543.3|9539.2|9537.4|815
1656409500000|2022-06-28 09:45:00|9543.9|9542.4|9541.2|9538.8|9546.2|9544.7|9538|9536.1|684
1656409800000|2022-06-28 09:50:00|9541.3|9538.9|9546.9|9545.4|9548.7|9547.1|9541.3|9538.9|688
1656410100000|2022-06-28 09:55:00|9547.1|9544.7|9544.4|9542.9|9548.4|9546.5|9543.4|9541.6|669
1656410400000|2022-06-28 10:00:00|9544.5|9543|9547.1|9544.7|9548.5|9547|9542.9|9541.1|634
1656410700000|2022-06-28 10:05:00|9546.9|9545.4|9544.3|9542.8|9547.1|9545.4|9542.5|9540.9|625
1656411000000|2022-06-28 10:10:00|9544.6|9543.1|9540.9|9539.4|9546.7|9544.7|9539.3|9537.8|678
1656411300000|2022-06-28 10:15:00|9541|9539.5|9544.7|9542.3|9549.2|9547.4|9540.9|9539.4|624
1656411600000|2022-06-28 10:20:00|9544.6|9542.2|9543.2|9541.7|9545.4|9543.9|9538.7|9536.4|765
1656411900000|2022-06-28 10:25:00|9542.9|9541.4|9545.5|9544|9547.7|9546.2|9542.9|9541.4|568
1656412200000|2022-06-28 10:30:00|9545.6|9544.1|9549.1|9546.7|9552.1|9550.4|9545.4|9543.6|612
1656412500000|2022-06-28 10:35:00|9548.8|9546.4|9551.9|9550.4|9555.2|9553.7|9548.2|9546.3|626
1656412800000|2022-06-28 10:40:00|9552.1|9550.6|9553.7|9552.2|9553.8|9552.3|9548|9546.2|655
1656413100000|2022-06-28 10:45:00|9553.8|9552.3|9555.6|9554.1|9557.2|9555.7|9550.5|9548.8|663
1656413400000|2022-06-28 10:50:00|9555.5|9554|9556|9554.5|9558.5|9556.6|9554.3|9552.6|609
1656413700000|2022-06-28 10:55:00|9555.9|9554.4|9561.1|9559.6|9562|9560.3|9555.7|9554.2|690
1656414000000|2022-06-28 11:00:00|9561.2|9559.7|9553.5|9552|9562.2|9560.3|9552.4|9550.5|688
1656414300000|2022-06-28 11:05:00|9553.7|9552.2|9552.7|9551.2|9557.6|9556|9551.9|9550.1|695
1656414600000|2022-06-28 11:10:00|9553|9551.5|9549.5|9547.1|9555|9553.5|9549|9547|606
1656414900000|2022-06-28 11:15:00|9549.1|9547.6|9549.2|9547.7|9552.2|9550.2|9547.3|9545.8|570
1656415200000|2022-06-28 11:20:00|9549.3|9547.8|9548.4|9546.9|9551.5|9549.7|9545.1|9543.2|566
1656415500000|2022-06-28 11:25:00|9548.6|9547.1|9558.5|9556.1|9559|9557.5|9548.6|9547.1|870
1656415800000|2022-06-28 11:30:00|9558.6|9556.2|9560.6|9559.1|9562.9|9561|9556.8|9554.8|675
1656416100000|2022-06-28 11:35:00|9560.5|9559|9560.6|9558.2|9562.4|9560.4|9558.6|9556.6|596
1656416400000|2022-06-28 11:40:00|9560.7|9558.3|9559.7|9558.2|9561|9558.6|9555.7|9553.8|616
1656416700000|2022-06-28 11:45:00|9559.8|9558.3|9562.8|9561.3|9563.1|9561.6|9559.1|9557.2|633
1656417000000|2022-06-28 11:50:00|9562.9|9561.4|9566|9564.5|9568.7|9567.1|9562.4|9560.9|652
1656417300000|2022-06-28 11:55:00|9565.9|9564.4|9563.8|9562.3|9569.9|9567.9|9563.7|9562|987
1656417600000|2022-06-28 12:00:00|9564.1|9562.6|9562.7|9561.2|9567.6|9565.6|9560.8|9558.9|752
1656417900000|2022-06-28 12:05:00|9562.5|9561|9566.3|9563.9|9566.5|9564.4|9560.6|9558.9|907
1656418200000|2022-06-28 12:10:00|9566.4|9564|9566|9564.5|9567.7|9565.8|9563|9561.5|769
1656418500000|2022-06-28 12:15:00|9566.1|9564.6|9567.9|9566.4|9569|9567.5|9561.5|9559.7|880
1656418800000|2022-06-28 12:20:00|9567.8|9566.3|9564.7|9563.2|9567.9|9566.4|9560.1|9558.3|794
1656419100000|2022-06-28 12:25:00|9564.6|9563.1|9559.8|9557.4|9565.2|9563.7|9558|9556.5|724
1656419400000|2022-06-28 12:30:00|9559.7|9557.3|9574.3|9572.8|9574.9|9573|9559.7|9557.3|880
1656419700000|2022-06-28 12:35:00|9573.9|9572.4|9573.9|9572.4|9575.1|9573.1|9570.4|9568.9|835
1656420000000|2022-06-28 12:40:00|9573.8|9572.3|9576|9574.5|9578.5|9576.7|9566.4|9564.4|996
1656420300000|2022-06-28 12:45:00|9576.2|9574.7|9581.6|9580.1|9585.5|9583.1|9572.9|9570.6|1115
1656420600000|2022-06-28 12:50:00|9581.7|9580.2|9582.1|9579.7|9582.7|9580.9|9575.6|9573.6|893
1656420900000|2022-06-28 12:55:00|9581.6|9580.1|9580.9|9578.5|9585.7|9583.9|9579.6|9577.7|726
1656421200000|2022-06-28 13:00:00|9581|9578.6|9577.9|9576.4|9582.5|9580.1|9576.1|9574.3|1017
1656421500000|2022-06-28 13:05:00|9577.8|9576.3|9583.6|9581.2|9588.3|9586.3|9577.3|9575.4|1151
1656421800000|2022-06-28 13:10:00|9583.7|9581.3|9578.7|9577.2|9586.1|9584.6|9577.8|9576.1|983
1656422100000|2022-06-28 13:15:00|9578.8|9577.3|9575.2|9573.7|9580.6|9578.6|9574.5|9573|949
1656422400000|2022-06-28 13:20:00|9574.9|9573.4|9568.2|9566.7|9574.9|9573.4|9565.3|9563.8|920
1656422700000|2022-06-28 13:25:00|9568.3|9566.8|9570.1|9568.6|9573.8|9571.7|9567.8|9566.2|670
1656423000000|2022-06-28 13:30:00|9569.9|9568.4|9567.4|9565.9|9571|9569.4|9566.9|9565.4|955
1656423300000|2022-06-28 13:35:00|9567.5|9566|9570.5|9569|9570.5|9569|9565.9|9564.1|909
1656423600000|2022-06-28 13:40:00|9570.6|9569.1|9571.9|9570.4|9577.1|9575.2|9570.4|9568.2|785
1656423900000|2022-06-28 13:45:00|9572.1|9570.6|9572.6|9571.1|9574.2|9572.7|9570.4|9568.8|869
1656424200000|2022-06-28 13:50:00|9572.7|9571.2|9572.6|9571.1|9576.9|9575.4|9572.2|9570.6|841
1656424500000|2022-06-28 13:55:00|9573|9571.5|9579.3|9573.3|9581.2|9576.8|9568.3|9566.3|961
1656424800000|2022-06-28 14:00:00|9578.4|9574|9575.7|9574.2|9581.4|9577.8|9571.8|9569.9|1265
1656425100000|2022-06-28 14:05:00|9575.6|9574.1|9573.4|9571.9|9578.5|9576.7|9571.7|9570.2|1055
1656425400000|2022-06-28 14:10:00|9573.3|9571.8|9566.7|9565.2|9574|9572.5|9566.4|9564.8|823
1656425700000|2022-06-28 14:15:00|9567.2|9564.8|9566.8|9564.4|9569.2|9567.6|9565.2|9563.3|687
1656426000000|2022-06-28 14:20:00|9566.7|9564.3|9569.4|9567.9|9571.5|9570|9566|9564.1|815
1656426300000|2022-06-28 14:25:00|9569.5|9568|9569.6|9568.1|9572.9|9571.4|9568.5|9566.8|839
1656426600000|2022-06-28 14:30:00|9569.7|9568.2|9566.7|9565.2|9575|9573.5|9566.4|9564.3|844
1656426900000|2022-06-28 14:35:00|9566.8|9565.3|9576.4|9574.9|9576.6|9575|9565.7|9564.2|842
1656427200000|2022-06-28 14:40:00|9576.5|9575|9569.5|9568|9577.9|9576.4|9568.8|9567|989
1656427500000|2022-06-28 14:45:00|9569.4|9567.9|9570|9568.5|9578.1|9576.5|9568.8|9567.1|1062
1656427800000|2022-06-28 14:50:00|9570.2|9568.7|9580.2|9578.7|9582|9580|9561.1|9559.2|1308
1656428100000|2022-06-28 14:55:00|9580.3|9578.8|9577|9575.5|9586.3|9584.8|9576.7|9575.2|1124
1656428400000|2022-06-28 15:00:00|9577.1|9575.6|9573.5|9572|9579.5|9578|9573.3|9571.8|998
1656428700000|2022-06-28 15:05:00|9573.4|9571.9|9575.2|9573.7|9577.4|9575.9|9568|9566.4|848
1656429000000|2022-06-28 15:10:00|9575.1|9573.6|9576.1|9574.6|9579.1|9577.6|9574.7|9573.2|699
1656429300000|2022-06-28 15:15:00|9576|9574.5|9569.2|9567.7|9576.8|9575.3|9569.1|9567.6|744
1656429600000|2022-06-28 15:20:00|9569.8|9568.3|9569.3|9567.8|9571.6|9569.8|9568.3|9566.8|702
1656429900000|2022-06-28 15:25:00|9569.4|9567.9|9571.9|9570.4|9575.4|9573.8|9569.2|9567.7|915
1656430200000|2022-06-28 15:30:00|9572.1|9570.6|9569.2|9567.7|9573|9571.5|9567.5|9566|813
1656430500000|2022-06-28 15:35:00|9569.3|9567.8|9565|9563.5|9569.9|9568.1|9561.2|9559.3|842
1656430800000|2022-06-28 15:40:00|9564.8|9563.3|9569.9|9568.4|9571.5|9570|9563.7|9562.2|667
1656431100000|2022-06-28 15:45:00|9569.6|9568.1|9566.7|9565.2|9569.9|9568.4|9566.3|9564.4|659
1656431400000|2022-06-28 15:50:00|9566.8|9565.3|9565|9563.5|9568.4|9566.8|9564|9562.5|704
1656431700000|2022-06-28 15:55:00|9565.1|9563.6|9564.9|9563.4|9565.2|9563.7|9561|9559.5|581
1656432000000|2022-06-28 16:00:00|9564.8|9563.3|9564.1|9562.6|9565.7|9564.2|9562.5|9561|746
1656432300000|2022-06-28 16:05:00|9563.5|9562|9560.7|9559.2|9563.5|9562|9559.4|9557.9|802
1656432600000|2022-06-28 16:10:00|9560.8|9559.3|9563.4|9561.9|9563.6|9562.1|9559.1|9557.6|634
1656432900000|2022-06-28 16:15:00|9563.5|9562|9564.8|9563.3|9568.2|9566.7|9562.9|9561.4|723
1656433200000|2022-06-28 16:20:00|9564.7|9563.2|9565.6|9564.1|9566.8|9565.3|9564|9562.5|654
1656433500000|2022-06-28 16:25:00|9565.5|9564|9563.1|9561.6|9565.6|9564.1|9561.7|9560.2|735
1656433800000|2022-06-28 16:30:00|9563|9561.5|9562.7|9561.2|9564.2|9562.7|9562.2|9560.6|614
1656434100000|2022-06-28 16:35:00|9562.8|9561.3|9567.1|9565.6|9567.7|9566.2|9561.8|9560.3|575
1656434400000|2022-06-28 16:40:00|9567|9565.5|9565.9|9564.4|9567.1|9565.6|9564.7|9563.2|584
1656434700000|2022-06-28 16:45:00|9566|9564.5|9568|9566.5|9568.3|9566.8|9564.7|9563.2|509
1656435000000|2022-06-28 16:50:00|9568.3|9566.8|9568.7|9567.2|9569.6|9568.1|9567.5|9566|665
1656435300000|2022-06-28 16:55:00|9568.6|9567.1|9566.8|9565.3|9569.4|9567.9|9565.1|9563.6|618
1656435600000|2022-06-28 17:00:00|9566.7|9565.2|9565.4|9563|9567.4|9565.5|9559.4|9557.9|921
1656435900000|2022-06-28 17:05:00|9565.3|9562.9|9565.2|9563.7|9566.5|9565|9563|9561.5|662
1656436200000|2022-06-28 17:10:00|9565.5|9564|9564.8|9563.3|9566|9564.5|9562.3|9560.8|725
1656436500000|2022-06-28 17:15:00|9564.9|9563.4|9567.9|9566.4|9568.9|9567.4|9563.4|9561.4|767
1656436800000|2022-06-28 17:20:00|9568|9566.5|9568.1|9566.6|9569.3|9567.8|9567.7|9566.2|575
1656437100000|2022-06-28 17:25:00|9568.2|9566.7|9570.2|9568.7|9570.7|9569.2|9568.1|9566.3|577
1656437400000|2022-06-28 17:30:00|9570.1|9568.6|9570.2|9568.7|9570.7|9569.2|9567.3|9565.8|537
1656437700000|2022-06-28 17:35:00|9570.3|9568.8|9567.7|9566.2|9571.1|9569.6|9567.6|9566.1|591
1656438000000|2022-06-28 17:40:00|9567.6|9566.1|9566.5|9565|9568.3|9566.8|9565|9563.2|413
1656438300000|2022-06-28 17:45:00|9566.6|9565.1|9565.9|9564.4|9567.9|9566.4|9565.9|9564.1|398
1656438600000|2022-06-28 17:50:00|9566|9564.5|9563.8|9562.3|9566.1|9564.5|9562.5|9561|440
1656438900000|2022-06-28 17:55:00|9563.7|9562.2|9559.8|9558.3|9565.1|9563.6|9559.4|9557.9|454
1656439200000|2022-06-28 18:00:00|9559.9|9558.4|9558.7|9557.2|9560.8|9559.3|9557.1|9555.6|495
1656439500000|2022-06-28 18:05:00|9558.1|9556.6|9561.1|9559.6|9561.7|9560.2|9557.5|9555.9|459
1656439800000|2022-06-28 18:10:00|9561.4|9559|9561.7|9560.2|9562.1|9560.6|9559.6|9557.7|385
1656440100000|2022-06-28 18:15:00|9561.6|9560.1|9561.7|9560.2|9564|9562|9561.5|9560|521
1656440400000|2022-06-28 18:20:00|9561.6|9560.1|9561.1|9559.6|9562.7|9561.2|9560.3|9558.7|465
1656440700000|2022-06-28 18:25:00|9561.2|9559.7|9561.6|9560.1|9562|9560.5|9560|9558.5|446
1656441000000|2022-06-28 18:30:00|9561.5|9560|9565.8|9564.3|9566.3|9564.8|9561.3|9559.8|490
1656441300000|2022-06-28 18:35:00|9565.7|9564.2|9568|9566.5|9568.1|9566.6|9565.4|9563.9|535
1656441600000|2022-06-28 18:40:00|9567.9|9566.4|9566.7|9565.2|9568|9566.5|9566.4|9564.9|496
1656441900000|2022-06-28 18:45:00|9566.8|9565.3|9571.8|9570.3|9572.5|9571|9566.7|9565.1|487
1656442200000|2022-06-28 18:50:00|9571.7|9570.2|9570.8|9569.3|9572.8|9571.3|9568.3|9566.8|549
1656442500000|2022-06-28 18:55:00|9570.7|9569.2|9572.9|9571.4|9574.9|9573.4|9570.6|9569.1|812
1656442800000|2022-06-28 19:00:00|9573.3|9571.8|9573.6|9572.1|9574.7|9572.9|9571.1|9569.1|658
1656443100000|2022-06-28 19:05:00|9573.7|9572.2|9574.4|9572.9|9574.7|9573.1|9571.9|9570.4|353
1656443400000|2022-06-28 19:10:00|9574.5|9573|9572|9570.5|9575.6|9574.1|9571.9|9570.2|343
1656443700000|2022-06-28 19:15:00|9572.1|9570.6|9571.5|9570|9572.6|9571.1|9570.9|9569.4|290
1656444000000|2022-06-28 19:20:00|9571.4|9569.9|9570.6|9569.1|9572.4|9570.9|9570.4|9568.9|319
1656444300000|2022-06-28 19:25:00|9570.8|9569.3|9570.9|9569.4|9571.2|9569.7|9568.9|9567.4|414
1656444600000|2022-06-28 19:30:00|9570.8|9569.3|9573|9571.5|9573.9|9572.4|9569.8|9568.3|406
1656444900000|2022-06-28 19:35:00|9573.1|9571.6|9571.5|9570|9573.6|9572.1|9571.4|9569.9|434
1656445200000|2022-06-28 19:40:00|9571.4|9569.9|9571.7|9570.2|9572.2|9570.7|9570.4|9568.9|318
1656445500000|2022-06-28 19:45:00|9571.6|9570.1|9574.5|9573|9574.6|9573.1|9571.1|9569.6|410
1656445800000|2022-06-28 19:50:00|9574.6|9573.1|9577|9575.5|9579.7|9578.2|9574.3|9572.8|519
1656446100000|2022-06-28 19:55:00|9576.9|9575.4|9573.1|9571.6|9578.5|9577|9572.5|9570.6|647
1656446400000|2022-06-28 20:00:00|9573.2|9571.7|9573.9|9571.5|9574|9572.3|9570.6|9568.7|550
1656446700000|2022-06-28 20:05:00|9573.4|9571.9|9569.5|9568|9573.6|9571.9|9569.4|9567.5|519
1656447000000|2022-06-28 20:10:00|9569.6|9568.1|9576.4|9574.9|9576.9|9575.4|9568.9|9567.4|494
1656447300000|2022-06-28 20:15:00|9576.3|9574.8|9577.8|9576.3|9578.3|9576.8|9574.7|9573.2|440
1656447600000|2022-06-28 20:20:00|9577.9|9576.4|9580.4|9578.9|9580.8|9578.9|9576.1|9574.4|565
1656447900000|2022-06-28 20:25:00|9580.3|9578.8|9574.7|9573.2|9581.1|9579.2|9574.7|9572.7|614
1656448200000|2022-06-28 20:30:00|9575.2|9572.8|9571.6|9570.1|9577.7|9575.7|9571.1|9569.4|460
1656448500000|2022-06-28 20:35:00|9571.8|9570.3|9569.9|9567.5|9573.5|9571.6|9569.1|9567.1|378
1656448800000|2022-06-28 20:40:00|9569.8|9567.4|9575.7|9573.3|9576.3|9574.1|9568.7|9566.6|479
1656449100000|2022-06-28 20:45:00|9575.8|9573.4|9575.8|9573.4|9575.8|9573.4|9574.1|9572.2|133
1656449400000|2022-06-28 20:50:00|9575.9|9573.5|9574.4|9572|9575.9|9573.5|9573.8|9571.3|200
1656449700000|2022-06-28 20:55:00|9574.6|9572.2|9576.9|9570.3|9578.2|9574.5|9574.2|9568.3|549
1656450000000|2022-06-28 21:00:00|9577.4|9570.6|9577.7|9567.7|9578.2|9570.6|9573|9563|1279
1656450300000|2022-06-28 21:05:00|9577.3|9567.3|9576.6|9566.6|9577.8|9567.8|9576|9566|56
1656450600000|2022-06-28 21:10:00|9576.8|9566.8|9576.6|9566.6|9577.2|9567.5|9576|9566.2|89
1656450900000|2022-06-28 21:15:00|9576.5|9566.9|9576.4|9567.2|9577.2|9568.4|9575.4|9566.3|114
1656451200000|2022-06-28 21:20:00|9576.3|9567.5|9576|9568.7|9577.4|9568.7|9575.6|9566.4|111
1656451500000|2022-06-28 21:25:00|9576.4|9566.5|9576.2|9569.3|9578|9569.3|9575.4|9565.6|107
1656451800000|2022-06-28 21:30:00|9577.7|9567.7|9578.9|9568.9|9579.7|9569.7|9576.2|9566.2|163
1656452100000|2022-06-28 21:35:00|9579|9569|9579.3|9569.3|9580.1|9570.1|9576.7|9567.3|182
1656452400000|2022-06-28 21:40:00|9579|9569|9577.9|9568.1|9579.8|9569.8|9575.4|9565.4|206
1656452700000|2022-06-28 21:45:00|9577.6|9567.6|9579|9569|9579.8|9569.8|9576.1|9567.6|277
1656453000000|2022-06-28 21:50:00|9579.1|9569.1|9578.9|9568.9|9580|9570|9574.9|9567|238
1656453300000|2022-06-28 21:55:00|9578.7|9568.7|9577.9|9567.9|9580|9570|9576.9|9566.9|247
1656453600000|2022-06-28 22:00:00|9578|9568|9576.2|9566.9|9578.2|9568.5|9574.6|9566.3|467
1656453900000|2022-06-28 22:05:00|9575.7|9567.4|9574.6|9568.7|9577.3|9569.1|9573.2|9565.5|844
1656454200000|2022-06-28 22:10:00|9574.5|9568.8|9576.5|9567.7|9577.5|9570|9573.8|9566.4|544
1656454500000|2022-06-28 22:15:00|9576.9|9567.4|9576.4|9567.5|9579|9569|9574.7|9566.4|559
1656454800000|2022-06-28 22:20:00|9576.1|9567.8|9576.4|9571.1|9580|9571.9|9575.1|9566.6|811
1656455100000|2022-06-28 22:25:00|9576.2|9571.2|9577.6|9572.2|9580.5|9573.2|9575.7|9568.6|617
1656455400000|2022-06-28 22:30:00|9577.4|9572.5|9573.8|9571.1|9579.9|9573.8|9573|9566.9|465
1656455700000|2022-06-28 22:35:00|9573.9|9571|9574.5|9570.4|9575|9571.6|9573.7|9570|221
1656456000000|2022-06-28 22:40:00|9574.2|9570.5|9573.2|9570|9574.4|9571.2|9572.4|9569.7|736
1656456300000|2022-06-28 22:45:00|9573.3|9570.2|9573.2|9570.3|9573.5|9571|9572.5|9569.4|490
1656456600000|2022-06-28 22:50:00|9573.3|9570.2|9571.9|9569.5|9573.4|9570.8|9571.3|9568.9|616
1656456900000|2022-06-28 22:55:00|9572|9569.6|9572|9569.5|9572.3|9569.7|9571.6|9568.8|700
1656457200000|2022-06-28 23:00:00|9571.9|9569.4|9572.5|9570.1|9573.3|9570.6|9571.1|9568.7|264
1656457500000|2022-06-28 23:05:00|9572.6|9570.2|9569|9566.6|9572.8|9570.5|9569|9566.6|269
1656457800000|2022-06-28 23:10:00|9569.1|9566.7|9569.1|9566.7|9569.6|9567.2|9568.3|9566.1|325
1656458100000|2022-06-28 23:15:00|9569.2|9566.8|9567.7|9565.3|9569.3|9566.9|9567.1|9564.8|164
1656458400000|2022-06-28 23:20:00|9567.6|9565.2|9568.1|9565.7|9568.2|9565.8|9566.9|9564.6|205
1656458700000|2022-06-28 23:25:00|9568|9565.6|9569.7|9567.3|9569.9|9567.5|9567|9564.9|372
1656459000000|2022-06-28 23:30:00|9569.8|9567.4|9571|9568.6|9571.5|9569.1|9569.4|9567.3|234
1656459300000|2022-06-28 23:35:00|9570.9|9568.5|9567.3|9564.9|9571.8|9569.4|9566.9|9564.6|211
1656459600000|2022-06-28 23:40:00|9567.4|9565|9568.8|9566.4|9569.3|9566.9|9566.9|9564.8|175
1656459900000|2022-06-28 23:45:00|9568.7|9566.3|9570.6|9568.2|9570.7|9568.3|9568.4|9566|235
1656460200000|2022-06-28 23:50:00|9571.2|9568.8|9570.1|9567.7|9571.6|9569.2|9569.8|9567.3|297
1656460500000|2022-06-28 23:55:00|9570|9567.6|9569.4|9567|9570.1|9567.7|9568.3|9565.9|342
1656460800000|2022-06-29 00:00:00|9569.5|9567.1|9568.2|9565.8|9571.5|9569.5|9566.9|9564.5|711
1656461100000|2022-06-29 00:05:00|9568.3|9565.9|9570.6|9568.2|9570.6|9568.4|9566.9|9565.2|392
1656461400000|2022-06-29 00:10:00|9570.7|9568.3|9570.7|9568.3|9572.1|9569.9|9569.6|9567.6|357
1656461700000|2022-06-29 00:15:00|9570.8|9568.4|9569.7|9567.3|9571|9568.6|9568.7|9566.8|384
1656462000000|2022-06-29 00:20:00|9569|9567.5|9568|9565.6|9570.8|9568.9|9567.2|9565|568
1656462300000|2022-06-29 00:25:00|9568.1|9565.7|9567.8|9565.4|9569|9567|9566.9|9564.7|376
1656462600000|2022-06-29 00:30:00|9567.7|9565.3|9567.9|9566.4|9569.3|9567.2|9567.3|9565.2|419
1656462900000|2022-06-29 00:35:00|9567.6|9566.1|9567.6|9566.1|9568.6|9566.8|9566.4|9564.6|457
1656463200000|2022-06-29 00:40:00|9567.5|9566|9569.3|9567.8|9570.8|9568.6|9564.5|9563|679
1656463500000|2022-06-29 00:45:00|9569.7|9567.3|9570.8|9568.4|9571.2|9569.1|9569|9567.2|613
1656463800000|2022-06-29 00:50:00|9570.9|9568.5|9568.9|9566.5|9571|9568.7|9566.2|9563.8|770
1656464100000|2022-06-29 00:55:00|9568.6|9566.2|9570.1|9567.7|9570.7|9568.3|9568.2|9565.8|628
1656464400000|2022-06-29 01:00:00|9570.5|9568.1|9569.3|9566.9|9572.8|9570.7|9568.5|9566.7|707
1656464700000|2022-06-29 01:05:00|9569.4|9567|9563.2|9561.7|9569.9|9567.8|9562.4|9560.5|688
1656465000000|2022-06-29 01:10:00|9563.1|9561.6|9560.4|9558.9|9563.2|9561.7|9559.5|9557.6|613
1656465300000|2022-06-29 01:15:00|9560.3|9558.8|9561.9|9559.5|9563.1|9560.7|9560.2|9558.4|467
1656465600000|2022-06-29 01:20:00|9562|9559.6|9563.5|9562|9564.3|9562.2|9561|9558.8|536
1656465900000|2022-06-29 01:25:00|9563.4|9561.9|9566.2|9563.8|9566.6|9564.7|9562.1|9560.1|536
1656466200000|2022-06-29 01:30:00|9566|9563.6|9566.6|9565.1|9567.8|9565.6|9563|9561|527
1656466500000|2022-06-29 01:35:00|9566.7|9565.2|9566.6|9564.2|9567.4|9565.5|9565.7|9563.9|423
1656466800000|2022-06-29 01:40:00|9566.5|9564.1|9567.5|9565.1|9568.2|9566.4|9564.3|9562.3|634
1656467100000|2022-06-29 01:45:00|9567.4|9565|9563.1|9560.7|9567.7|9565.8|9562.8|9560.7|689
1656467400000|2022-06-29 01:50:00|9563.2|9560.8|9561|9558.6|9563.8|9561.8|9559.6|9557.7|555
1656467700000|2022-06-29 01:55:00|9560.9|9559.5|9559.9|9558.4|9562.5|9560.6|9559.7|9557.8|507
1656468000000|2022-06-29 02:00:00|9560.8|9558.5|9555.3|9552.9|9560.9|9558.9|9554.3|9552.3|622
1656468300000|2022-06-29 02:05:00|9554.9|9553.4|9552.7|9550.3|9556.4|9554.5|9551.5|9549.5|585
1656468600000|2022-06-29 02:10:00|9552.6|9550.2|9557.9|9556.4|9558.3|9556.5|9551.7|9549.8|565
1656468900000|2022-06-29 02:15:00|9558|9556.5|9561|9559.5|9561.9|9560|9557.1|9555.2|449
1656469200000|2022-06-29 02:20:00|9561.2|9559.7|9563.2|9560.8|9564.4|9562.2|9560.7|9558.8|336
1656469500000|2022-06-29 02:25:00|9563.3|9560.9|9563.7|9561.3|9565.1|9562.9|9562.9|9560.8|383
1656469800000|2022-06-29 02:30:00|9563.6|9561.2|9561.4|9559|9564.1|9562.1|9560.7|9558.8|330
1656470100000|2022-06-29 02:35:00|9561.5|9559.1|9564.6|9563.1|9564.8|9563.3|9560.5|9558.6|546
1656470400000|2022-06-29 02:40:00|9564.7|9563.2|9561.8|9560.3|9565.2|9563.2|9560.4|9558.9|534
1656470700000|2022-06-29 02:45:00|9561.9|9560.4|9561.9|9559.5|9564.7|9562.7|9561.2|9559.3|459
1656471000000|2022-06-29 02:50:00|9561.7|9559.3|9559.6|9558.1|9561.7|9559.9|9559.5|9557.4|499
1656471300000|2022-06-29 02:55:00|9559.7|9558.2|9559|9557.5|9560.7|9559.2|9558|9556.5|498
1656471600000|2022-06-29 03:00:00|9559.1|9557.6|9559.7|9558.2|9561.5|9559.7|9557.8|9556.3|443
1656471900000|2022-06-29 03:05:00|9559.8|9558.3|9558.8|9557.3|9561.2|9559.7|9558.1|9556.3|440
1656472200000|2022-06-29 03:10:00|9558.9|9557.4|9563.2|9560.8|9563.2|9561.2|9558.7|9556.7|531
1656472500000|2022-06-29 03:15:00|9563.3|9560.9|9563.3|9560.9|9564.6|9562.8|9562.1|9560.1|432
1656472800000|2022-06-29 03:20:00|9563.4|9561|9561.7|9560.2|9565|9563|9561.7|9560.2|438
1656473100000|2022-06-29 03:25:00|9562.2|9559.8|9563.5|9561.1|9563.6|9561.6|9560.6|9558.8|381
1656473400000|2022-06-29 03:30:00|9563.6|9561.2|9563.4|9561|9564|9561.8|9561.7|9559.7|451
1656473700000|2022-06-29 03:35:00|9563.5|9561.1|9563.2|9560.8|9564.6|9562.5|9562.7|9560.4|318
1656474000000|2022-06-29 03:40:00|9563.3|9560.9|9563.4|9561|9563.9|9561.5|9562|9559.9|264
1656474300000|2022-06-29 03:45:00|9563.3|9560.9|9563.6|9561.2|9564.1|9562.2|9562.6|9560.3|307
1656474600000|2022-06-29 03:50:00|9563.7|9561.3|9564.4|9562|9565|9563|9563.5|9561.1|261
1656474900000|2022-06-29 03:55:00|9564.5|9562.1|9565.1|9562.7|9565.1|9563|9563.7|9561.6|282
1656475200000|2022-06-29 04:00:00|9565|9562.6|9563.7|9562.2|9566.3|9564.3|9563.2|9561.4|458
1656475500000|2022-06-29 04:05:00|9563.6|9562.1|9560.6|9558.2|9564.1|9562.3|9559.6|9557.5|423
1656475800000|2022-06-29 04:10:00|9560.7|9558.3|9562.5|9561|9563.1|9561.1|9559.8|9557.8|341
1656476100000|2022-06-29 04:15:00|9562.8|9560.4|9560.7|9558.3|9563.8|9561.9|9560.2|9558.3|406
1656476400000|2022-06-29 04:20:00|9560.2|9558.7|9561|9558.6|9561.2|9559.3|9559.5|9557.5|415
1656476700000|2022-06-29 04:25:00|9561.1|9558.7|9562.5|9560.1|9563.8|9562|9561.1|9558.7|333
1656477000000|2022-06-29 04:30:00|9562.6|9560.2|9562.3|9559.9|9571.5|9569.1|9560.5|9558.1|976
1656477300000|2022-06-29 04:35:00|9562.2|9559.8|9566|9564.5|9566.4|9564.6|9559.6|9557.7|716
1656477600000|2022-06-29 04:40:00|9565.6|9564.1|9562.5|9560.1|9566.8|9565|9561.5|9559.6|538
1656477900000|2022-06-29 04:45:00|9562.4|9560|9566.1|9563.7|9566.1|9564.2|9560.6|9558.3|729
1656478200000|2022-06-29 04:50:00|9565.9|9563.5|9569.2|9566.8|9569.9|9567.8|9565.4|9563.5|773
1656478500000|2022-06-29 04:55:00|9568.7|9566.3|9571.1|9568.7|9572.1|9569.7|9566.9|9565|621
1656478800000|2022-06-29 05:00:00|9571.2|9568.8|9567.8|9565.4|9571.8|9569.9|9567.1|9565.2|522
1656479100000|2022-06-29 05:05:00|9567.7|9565.3|9567.8|9565.4|9570.5|9568.6|9566.6|9564.2|454
1656479400000|2022-06-29 05:10:00|9567.7|9565.3|9567.8|9565.4|9569.8|9567.5|9566.7|9564.5|458
1656479700000|2022-06-29 05:15:00|9567.9|9565.5|9568.2|9565.8|9568.9|9567|9565.8|9563.6|422
1656480000000|2022-06-29 05:20:00|9568.3|9565.9|9567|9564.6|9569.1|9567.1|9565.7|9563.3|458
1656480300000|2022-06-29 05:25:00|9566.9|9564.5|9566.5|9564.1|9568.4|9566.5|9565.9|9563.5|417
1656480600000|2022-06-29 05:30:00|9566.6|9564.2|9567|9564.6|9567.2|9564.9|9563.7|9561.7|461
1656480900000|2022-06-29 05:35:00|9567.2|9564.8|9567.6|9566.1|9569.1|9567.3|9564.1|9562.1|623
1656481200000|2022-06-29 05:40:00|9567.4|9565.9|9565.3|9563.8|9570.3|9568.2|9565.2|9563.6|571
1656481500000|2022-06-29 05:45:00|9565.4|9563.9|9565.6|9563.2|9567.2|9564.8|9564.2|9561.8|487
1656481800000|2022-06-29 05:50:00|9565.5|9563.1|9565.9|9564.4|9566.8|9564.8|9564.3|9561.9|491
1656482100000|2022-06-29 05:55:00|9566.4|9564|9568.9|9566.5|9569.5|9567.1|9565.3|9563.3|580
1656482400000|2022-06-29 06:00:00|9568.5|9566.1|9565.6|9563.2|9569.5|9567.9|9565.6|9563.2|670
1656482700000|2022-06-29 06:05:00|9564.9|9563.4|9565|9563.5|9569.2|9567.3|9561.6|9559.7|669
1656483000000|2022-06-29 06:10:00|9565.1|9563.6|9570.3|9567.9|9570.3|9568.5|9564.9|9563.4|727
1656483300000|2022-06-29 06:15:00|9570.1|9567.7|9567.9|9566.4|9571.9|9570.2|9566.9|9564.9|652
1656483600000|2022-06-29 06:20:00|9568|9566.5|9563.6|9562.1|9571.4|9569.3|9563.4|9561.5|803
1656483900000|2022-06-29 06:25:00|9563.4|9561.9|9559.1|9557.6|9564|9562.1|9556|9554.2|829
1656484200000|2022-06-29 06:30:00|9559.2|9557.7|9557.6|9556.1|9563.9|9562|9557.2|9555.4|871
1656484500000|2022-06-29 06:35:00|9557.5|9556|9568.5|9566.1|9570.2|9567.8|9555.8|9554|823
1656484800000|2022-06-29 06:40:00|9568.4|9566|9562.9|9561.4|9570.1|9568.2|9562.7|9560.9|646
1656485100000|2022-06-29 06:45:00|9562.8|9561.3|9563|9560.6|9564.6|9562.7|9560.8|9558.4|635
1656485400000|2022-06-29 06:50:00|9563.2|9560.8|9567.6|9566.1|9570.4|9568.6|9562.6|9560.6|884
1656485700000|2022-06-29 06:55:00|9567.7|9566.2|9574.7|9573.2|9575.5|9573.7|9566.7|9564.7|712
1656486000000|2022-06-29 07:00:00|9574|9572.5|9572.9|9571.4|9574.5|9573|9552.7|9550.3|1580
1656486300000|2022-06-29 07:05:00|9572.8|9571.3|9563.7|9561.3|9573.2|9571.5|9562.7|9560.8|1059
1656486600000|2022-06-29 07:10:00|9564|9561.6|9560.8|9558.4|9569.8|9567.9|9555.2|9553|1005
1656486900000|2022-06-29 07:15:00|9560.7|9558.3|9569.7|9567.3|9571.5|9569.7|9555.7|9553.6|981
1656487200000|2022-06-29 07:20:00|9569.6|9567.2|9572.8|9571.3|9576.1|9574.2|9567.2|9565.7|931
1656487500000|2022-06-29 07:25:00|9573.5|9571.1|9574.6|9573.1|9576.4|9574.8|9569.5|9568|917
1656487800000|2022-06-29 07:30:00|9574.5|9573|9575.6|9574.1|9579.4|9577.7|9573.5|9572|924
1656488100000|2022-06-29 07:35:00|9575.5|9574|9576.3|9574.8|9577.2|9575.4|9571.7|9570.2|817
1656488400000|2022-06-29 07:40:00|9576.5|9575|9576.2|9573.8|9577.1|9575.2|9572.3|9570.7|666
1656488700000|2022-06-29 07:45:00|9575.7|9574.2|9570.6|9568.2|9575.7|9574.2|9568.8|9566.8|1060
1656489000000|2022-06-29 07:50:00|9570.5|9568.1|9571.8|9569.4|9573.2|9571.4|9568.8|9567.3|789
1656489300000|2022-06-29 07:55:00|9571.9|9569.5|9563.7|9561.3|9572.5|9570.5|9560.5|9558.4|829
1656489600000|2022-06-29 08:00:00|9563.6|9561.2|9562.6|9560.2|9568.9|9566.8|9559.9|9557.5|1038
1656489900000|2022-06-29 08:05:00|9562.5|9560.1|9561.1|9559.6|9564|9561.9|9556.4|9554.6|887
1656490200000|2022-06-29 08:10:00|9562.1|9560.6|9560.9|9559.4|9567|9565.1|9560.4|9558.9|715
1656490500000|2022-06-29 08:15:00|9560.8|9559.3|9554.8|9553.3|9562.8|9561.3|9551.5|9550|846
1656490800000|2022-06-29 08:20:00|9554.6|9553.1|9550.7|9549.2|9556.8|9555.2|9546.8|9545.3|781
1656491100000|2022-06-29 08:25:00|9550.6|9549.1|9554.4|9552|9555.8|9554.1|9550.6|9549.1|686
1656491400000|2022-06-29 08:30:00|9554|9552.5|9558.4|9556.9|9559|9557.3|9553.7|9551.8|704
1656491700000|2022-06-29 08:35:00|9558.3|9556.8|9557.8|9556.3|9560.5|9558.8|9555.1|9553.4|714
1656492000000|2022-06-29 08:40:00|9557.9|9556.4|9558.5|9557|9560.7|9559.2|9554.6|9553.1|732
1656492300000|2022-06-29 08:45:00|9558.4|9556.9|9557.7|9555.3|9560.9|9559.4|9556.3|9554.4|768
1656492600000|2022-06-29 08:50:00|9557.6|9555.2|9560.9|9559.4|9562.8|9560.9|9557|9555.1|668
1656492900000|2022-06-29 08:55:00|9561.1|9559.6|9554.8|9553.3|9561.5|9560|9554.3|9552.7|622
1656493200000|2022-06-29 09:00:00|9554.7|9553.2|9548.2|9546.7|9555.6|9554|9548.2|9546.5|678
1656493500000|2022-06-29 09:05:00|9547.8|9546.3|9545.3|9543.8|9549.7|9548.2|9542.2|9540.2|711
1656493800000|2022-06-29 09:10:00|9545.2|9543.7|9540.8|9539.3|9545.9|9544.1|9536.5|9534.7|945
1656494100000|2022-06-29 09:15:00|9541.2|9539.7|9533.6|9532.1|9542.1|9540.6|9526.1|9523.8|1007
1656494400000|2022-06-29 09:20:00|9533.8|9532.3|9525.5|9524|9535.5|9533.4|9525.4|9523.4|830
1656494700000|2022-06-29 09:25:00|9525.4|9523.9|9535.1|9532.7|9536.6|9534.8|9523.1|9521.3|827
1656495000000|2022-06-29 09:30:00|9534.7|9532.3|9537.7|9536.2|9538.2|9536.4|9529.2|9527.2|894
1656495300000|2022-06-29 09:35:00|9537.6|9536.1|9534.6|9533.1|9538|9536.5|9532.7|9530.8|705
1656495600000|2022-06-29 09:40:00|9534.5|9533|9528.4|9526.9|9535.1|9533.3|9526.7|9525.2|640
1656495900000|2022-06-29 09:45:00|9528.3|9526.8|9529.5|9527.1|9533.3|9531.4|9527.7|9526.2|685
1656496200000|2022-06-29 09:50:00|9529.6|9527.2|9532.6|9530.2|9533.5|9532|9529.2|9526.9|819
1656496500000|2022-06-29 09:55:00|9532.7|9530.3|9542.6|9540.2|9542.7|9541.2|9530.8|9529.2|809
1656496800000|2022-06-29 10:00:00|9542.5|9540.1|9537.5|9536|9546.5|9545|9537.4|9535.5|831
1656497100000|2022-06-29 10:05:00|9537.6|9536.1|9533.8|9532.3|9538.1|9536.1|9531.7|9530.2|789
1656497400000|2022-06-29 10:10:00|9533.9|9532.4|9523|9521.5|9534.9|9532.8|9521.9|9520.1|844
1656497700000|2022-06-29 10:15:00|9522.9|9521.4|9518.6|9517.1|9523.7|9522|9518.1|9516.6|782
1656498000000|2022-06-29 10:20:00|9518.5|9517|9515.3|9512.9|9521.9|9520|9513.6|9512|898
1656498300000|2022-06-29 10:25:00|9515.6|9513.2|9520.3|9517.9|9524.3|9521.9|9509.3|9507.4|925
1656498600000|2022-06-29 10:30:00|9520.2|9517.8|9514.8|9512.4|9520.3|9518.4|9509.1|9507.2|947
1656498900000|2022-06-29 10:35:00|9514.7|9512.3|9514.2|9512.7|9516.4|9514.9|9505|9503.2|875
1656499200000|2022-06-29 10:40:00|9514.1|9512.6|9512.3|9509.9|9516.7|9514.7|9509.8|9508.2|755
1656499500000|2022-06-29 10:45:00|9512.2|9509.8|9509.6|9507.2|9513.5|9511.5|9508|9506.1|707
1656499800000|2022-06-29 10:50:00|9509.4|9507|9513.1|9511.6|9513.4|9511.7|9508.3|9506.5|737
1656500100000|2022-06-29 10:55:00|9513.2|9511.7|9507.5|9505.1|9515.8|9513.9|9507.5|9505.1|637
1656500400000|2022-06-29 11:00:00|9507.4|9505|9505.6|9504.1|9512.5|9510.4|9505.3|9502.9|774
1656500700000|2022-06-29 11:05:00|9505.4|9503.9|9504.9|9502.5|9507.1|9505.5|9503.7|9501.7|719
1656501000000|2022-06-29 11:10:00|9504.8|9502.4|9511.2|9509.7|9512.7|9511|9500.5|9498.7|643
1656501300000|2022-06-29 11:15:00|9511.1|9509.6|9502.1|9500.6|9511.2|9509.7|9501.8|9499.9|645
1656501600000|2022-06-29 11:20:00|9502|9500.5|9503.2|9501.7|9504.9|9503.4|9501.7|9500.1|564
1656501900000|2022-06-29 11:25:00|9503.3|9501.8|9505|9503.5|9505.5|9504|9501.9|9499.9|781
1656502200000|2022-06-29 11:30:00|9504.9|9503.4|9503.2|9501.7|9505.5|9504|9500.6|9499|606
1656502500000|2022-06-29 11:35:00|9503.1|9501.6|9496.3|9494.8|9504.2|9502.2|9496.3|9494.8|610
1656502800000|2022-06-29 11:40:00|9496.5|9495|9504.1|9502.6|9504.3|9502.8|9496|9494.1|732
1656503100000|2022-06-29 11:45:00|9504.2|9502.7|9504.7|9502.3|9509.9|9507.6|9503.6|9501.9|791
1656503400000|2022-06-29 11:50:00|9504.6|9502.2|9508.4|9506|9508.5|9506.5|9503.5|9502|874
1656503700000|2022-06-29 11:55:00|9508.6|9506.2|9510|9507.6|9513.9|9512.1|9508|9506.2|1056
1656504000000|2022-06-29 12:00:00|9510.1|9507.7|9507.2|9505.7|9516.3|9514|9505.8|9504|1036
1656504300000|2022-06-29 12:05:00|9507.3|9505.8|9513.4|9511.9|9513.9|9511.9|9505.7|9503.9|739
1656504600000|2022-06-29 12:10:00|9513.5|9512|9514|9512.5|9515.9|9514.1|9510.2|9508.4|658
1656504900000|2022-06-29 12:15:00|9513.9|9512.4|9520.6|9519.1|9521|9519.4|9511|9509.2|831
1656505200000|2022-06-29 12:20:00|9520.4|9518.9|9521.1|9519.6|9523.1|9521.6|9517.6|9516.1|751
1656505500000|2022-06-29 12:25:00|9521.2|9519.7|9527.4|9523.9|9529|9526.6|9519.2|9517.2|888
1656505800000|2022-06-29 12:30:00|9527.7|9524.3|9517.9|9515.5|9528.8|9526.4|9514.9|9513.1|1333
1656506100000|2022-06-29 12:35:00|9518|9515.6|9518.9|9516.5|9523.9|9522.1|9516.1|9513.8|977
1656506400000|2022-06-29 12:40:00|9518.8|9516.4|9515.8|9514.3|9520.2|9518.3|9513|9511.2|970
1656506700000|2022-06-29 12:45:00|9516|9514.5|9516.8|9515.3|9517.5|9516|9512.2|9510.7|745
1656507000000|2022-06-29 12:50:00|9517.2|9514.8|9519.8|9518.3|9521.5|9519.7|9515.2|9513.5|724
1656507300000|2022-06-29 12:55:00|9520.2|9517.8|9527.1|9524.7|9532.8|9531|9519.2|9517.4|850
1656507600000|2022-06-29 13:00:00|9527|9524.6|9528.2|9525.8|9528.6|9526.5|9522.6|9520.6|873
1656507900000|2022-06-29 13:05:00|9528.1|9525.7|9525.3|9523.8|9529.4|9527.7|9521.9|9520|969
1656508200000|2022-06-29 13:10:00|9524.6|9523.1|9526.9|9525.4|9527.2|9525.4|9519.4|9517.4|1021
1656508500000|2022-06-29 13:15:00|9526.8|9525.3|9527|9524.6|9535.1|9533.5|9524.8|9522.9|1241
1656508800000|2022-06-29 13:20:00|9527.3|9525.8|9529.5|9528|9532.8|9530.7|9525.3|9523.4|1133
1656509100000|2022-06-29 13:25:00|9529.4|9527.9|9532.9|9530.5|9540|9538.5|9527.2|9525.7|1036
1656509400000|2022-06-29 13:30:00|9533|9530.6|9525.6|9523.2|9535|9532.9|9524.7|9522.4|1323
1656509700000|2022-06-29 13:35:00|9526|9523.6|9530.9|9528.5|9535.2|9533.4|9524.9|9523.1|1040
1656510000000|2022-06-29 13:40:00|9531|9528.6|9541.6|9540.1|9542.6|9540.4|9528.3|9526.3|1076
1656510300000|2022-06-29 13:45:00|9541.7|9540.2|9539.9|9538.4|9545.4|9543.4|9537.1|9535.1|1055
1656510600000|2022-06-29 13:50:00|9539.8|9538.3|9537.7|9536.2|9542.9|9541.2|9537.3|9535.5|1058
1656510900000|2022-06-29 13:55:00|9538.1|9535.7|9533|9530.6|9541.9|9540|9530.9|9529.1|1206
1656511200000|2022-06-29 14:00:00|9532.9|9530.5|9527.3|9525.8|9537.9|9535.5|9524.8|9522.8|1180
1656511500000|2022-06-29 14:05:00|9527.1|9525.6|9527|9524.6|9532.5|9530.6|9523|9520.9|1024
1656511800000|2022-06-29 14:10:00|9526.9|9524.5|9527|9525.5|9528.4|9526.6|9523.2|9521.7|860
1656512100000|2022-06-29 14:15:00|9526.9|9525.4|9532.2|9530.7|9535.9|9534|9525.8|9523.8|891
1656512400000|2022-06-29 14:20:00|9532.5|9531|9535.3|9532.9|9535.7|9533.8|9530.7|9529|947
1656512700000|2022-06-29 14:25:00|9535.4|9533|9533.2|9530.8|9537.1|9535.2|9532.7|9530.7|829
1656513000000|2022-06-29 14:30:00|9533.1|9530.7|9535.5|9534|9538.8|9537|9532|9529.8|1016
1656513300000|2022-06-29 14:35:00|9535.3|9533.8|9529.3|9527.8|9536.6|9535.1|9528.8|9527.3|1159
1656513600000|2022-06-29 14:40:00|9529.4|9527.9|9530.6|9529.1|9531.8|9530|9523.8|9521.7|1109
1656513900000|2022-06-29 14:45:00|9530.5|9529|9538.1|9536.6|9538.8|9536.9|9529.6|9528.1|1078
1656514200000|2022-06-29 14:50:00|9538.4|9536.9|9531.6|9530.1|9539.1|9537.6|9527.5|9525.6|1196
1656514500000|2022-06-29 14:55:00|9532|9529.6|9529.9|9528.4|9532.4|9530.2|9527.1|9525.4|1127
1656514800000|2022-06-29 15:00:00|9529.7|9528.2|9534.4|9532|9535.2|9532.8|9528.3|9526.8|1019
1656515100000|2022-06-29 15:05:00|9534.2|9531.8|9538.8|9537.3|9539.6|9537.8|9532.6|9531|967
1656515400000|2022-06-29 15:10:00|9538.9|9537.4|9536.7|9535.2|9540.7|9539.2|9535.8|9534.3|917
1656515700000|2022-06-29 15:15:00|9537.2|9534.8|9535.9|9534.4|9538.4|9536.3|9534|9532.3|824
1656516000000|2022-06-29 15:20:00|9536|9534.5|9539|9537.5|9541.5|9539.8|9535.7|9533.9|824
1656516300000|2022-06-29 15:25:00|9539.1|9537.6|9538.4|9536.9|9541.6|9540|9536.2|9534.7|770
1656516600000|2022-06-29 15:30:00|9538.3|9536.8|9540.6|9539.1|9544.5|9543|9538.1|9536.3|763
1656516900000|2022-06-29 15:35:00|9541|9538.6|9544.1|9542.6|9546|9544.5|9540.3|9538.5|526
1656517200000|2022-06-29 15:40:00|9544.5|9543|9544.4|9542.9|9546.7|9545.2|9543.5|9541.8|620
1656517500000|2022-06-29 15:45:00|9544.3|9542.8|9546|9544.5|9547.5|9545.7|9542.2|9540.7|699
1656517800000|2022-06-29 15:50:00|9546.1|9544.6|9549.8|9548.3|9550.2|9548.7|9545.9|9544.4|706
1656518100000|2022-06-29 15:55:00|9549.9|9548.4|9541.5|9540|9550.6|9549.1|9540.9|9539|716
1656518400000|2022-06-29 16:00:00|9541.6|9540.1|9542.5|9541|9544.1|9542.6|9541.4|9539.8|787
1656518700000|2022-06-29 16:05:00|9542.6|9541.1|9543.5|9542|9545.3|9543.8|9541.2|9539.7|708
1656519000000|2022-06-29 16:10:00|9543.6|9542.1|9540|9538.5|9543.7|9542.1|9538.2|9536.3|749
1656519300000|2022-06-29 16:15:00|9540.1|9538.6|9540.1|9538.6|9542|9540.5|9538.1|9536.5|683
1656519600000|2022-06-29 16:20:00|9539.8|9538.3|9538.1|9536.6|9541|9539.5|9537.4|9535.9|677
1656519900000|2022-06-29 16:25:00|9538|9536.5|9540.4|9538.9|9540.6|9539.1|9536.1|9534.6|695
1656520200000|2022-06-29 16:30:00|9540.2|9538.7|9542.6|9541.1|9544.1|9542.4|9540.2|9538.7|766
1656520500000|2022-06-29 16:35:00|9542.7|9541.2|9544.4|9542.9|9545.2|9543.7|9541.8|9540.3|602
1656520800000|2022-06-29 16:40:00|9544.5|9543|9547.3|9545.8|9547.4|9545.9|9543.3|9541.8|706
1656521100000|2022-06-29 16:45:00|9547.2|9545.7|9546.8|9545.3|9547.8|9546.3|9545.4|9543.9|628
1656521400000|2022-06-29 16:50:00|9546.9|9545.4|9548.3|9546.8|9549.3|9547.4|9545.3|9543.8|679
1656521700000|2022-06-29 16:55:00|9548.2|9546.7|9550.1|9548.6|9551.4|9549.9|9548.2|9546.7|733
1656522000000|2022-06-29 17:00:00|9550.2|9548.7|9544.6|9543.1|9550.8|9549.3|9543|9541|801
1656522300000|2022-06-29 17:05:00|9544.7|9543.2|9545.2|9543.7|9545.5|9544|9542|9540.2|554
1656522600000|2022-06-29 17:10:00|9545.1|9543.6|9544.7|9543.2|9546.7|9545.2|9543.8|9542.3|542
1656522900000|2022-06-29 17:15:00|9544.9|9543.4|9543.6|9542.1|9547.2|9545.7|9543.1|9541.6|501
1656523200000|2022-06-29 17:20:00|9543.7|9542.2|9545|9543.5|9545.4|9543.8|9543.3|9541.5|508
1656523500000|2022-06-29 17:25:00|9545.1|9543.6|9543.2|9541.7|9546|9544.5|9542.9|9541.2|585
1656523800000|2022-06-29 17:30:00|9543.4|9541.9|9545.3|9543.8|9547.4|9545.8|9543.1|9541.6|610
1656524100000|2022-06-29 17:35:00|9545.4|9543.9|9546.1|9544.6|9547.3|9545.8|9544.5|9543|589
1656524400000|2022-06-29 17:40:00|9546.2|9544.7|9546.1|9544.6|9547|9545.2|9544.8|9542.7|487
1656524700000|2022-06-29 17:45:00|9546|9544.5|9546.1|9544.6|9547.2|9545.2|9545.8|9544.3|341
1656525000000|2022-06-29 17:50:00|9546.2|9544.7|9546.9|9545.4|9547.2|9545.7|9544.5|9543|423
1656525300000|2022-06-29 17:55:00|9546.8|9545.3|9547.9|9546.4|9548|9546.4|9545.4|9543.5|441
1656525600000|2022-06-29 18:00:00|9548.2|9546.7|9545.3|9543.8|9548.3|9546.8|9544.6|9543.1|535
1656525900000|2022-06-29 18:05:00|9545.4|9543.9|9547|9545.5|9547.6|9546|9544.7|9542.8|528
1656526200000|2022-06-29 18:10:00|9547.1|9545.6|9548.6|9547.1|9549.5|9547.6|9545.9|9544.4|454
1656526500000|2022-06-29 18:15:00|9548.5|9547|9549.7|9548.2|9549.8|9548.3|9548.3|9546.6|469
1656526800000|2022-06-29 18:20:00|9549.6|9548.1|9548.9|9547.4|9552.5|9551|9548.2|9546.4|490
1656527100000|2022-06-29 18:25:00|9548.7|9547.2|9548.1|9546.6|9549.4|9547.9|9547|9545|613
1656527400000|2022-06-29 18:30:00|9548|9546.5|9547.5|9546|9550.2|9548.5|9547.5|9546|567
1656527700000|2022-06-29 18:35:00|9547.6|9546.1|9548.7|9547.2|9550|9548.2|9547.5|9545.7|514
1656528000000|2022-06-29 18:40:00|9548.8|9547.3|9547.5|9546|9550.1|9548.1|9546.8|9544.9|473
1656528300000|2022-06-29 18:45:00|9547.7|9546.2|9549.7|9547.3|9550.2|9548.2|9547.2|9545.3|570
1656528600000|2022-06-29 18:50:00|9549.6|9547.2|9548.7|9547.2|9550.2|9548.7|9548|9546.2|484
1656528900000|2022-06-29 18:55:00|9548.6|9547.1|9552|9550.5|9552.6|9551.1|9548.5|9546.8|614
1656529200000|2022-06-29 19:00:00|9552.1|9550.6|9550.8|9549.3|9555.2|9553.4|9549.2|9544.8|558
1656529500000|2022-06-29 19:05:00|9550.7|9549.2|9549|9546.6|9551.8|9550|9548.5|9546.6|519
1656529800000|2022-06-29 19:10:00|9548.7|9547.2|9549.1|9547.6|9549.9|9547.9|9548|9546.2|347
1656530100000|2022-06-29 19:15:00|9549|9547.5|9546.6|9545.1|9549.8|9547.8|9546.5|9544.9|474
1656530400000|2022-06-29 19:20:00|9546.5|9545|9549.5|9548|9550.7|9548.9|9546.1|9544.2|509
1656530700000|2022-06-29 19:25:00|9549.4|9547.9|9549.8|9547.4|9550.8|9549|9549.4|9547.4|424
1656531000000|2022-06-29 19:30:00|9549.9|9547.5|9549.3|9546.9|9550.4|9548.4|9548.1|9545.9|559
1656531300000|2022-06-29 19:35:00|9549.2|9546.8|9548.9|9547.4|9549.5|9547.8|9547.8|9545.9|460
1656531600000|2022-06-29 19:40:00|9549|9547.5|9549.5|9548|9550|9548.5|9548.9|9547|291
1656531900000|2022-06-29 19:45:00|9549.6|9548.1|9551.8|9549.4|9551.9|9549.9|9548.7|9547.2|318
1656532200000|2022-06-29 19:50:00|9551.7|9549.3|9550.2|9547.8|9551.7|9549.7|9546.6|9545.1|582
1656532500000|2022-06-29 19:55:00|9550.3|9547.9|9552.7|9551.2|9553.2|9551.4|9549.7|9547.8|576
1656532800000|2022-06-29 20:00:00|9552.8|9551.3|9551.9|9549.5|9553.8|9551.8|9551.2|9549.4|352
1656533100000|2022-06-29 20:05:00|9551.8|9549.4|9551.9|9549.5|9553.1|9551.1|9551.1|9549|311
1656533400000|2022-06-29 20:10:00|9551.8|9549.4|9553.1|9551.6|9553.9|9552|9551.2|9549.2|211
1656533700000|2022-06-29 20:15:00|9553.2|9551.7|9552.6|9550.2|9554|9552.1|9552.3|9550.1|222
1656534000000|2022-06-29 20:20:00|9552.5|9550.1|9551|9549.5|9552.5|9550.4|9550.6|9548.5|199
1656534300000|2022-06-29 20:25:00|9550.9|9549.4|9550.3|9547.9|9551.4|9549.5|9549.2|9547.4|191
1656534600000|2022-06-29 20:30:00|9549.9|9548.4|9550.7|9548.3|9551.2|9549|9549.9|9547.9|150
1656534900000|2022-06-29 20:35:00|9550.8|9548.4|9548.7|9546.3|9551|9548.9|9548.1|9546.1|281
1656535200000|2022-06-29 20:40:00|9548.8|9546.4|9548.2|9545.8|9549.2|9547.3|9547.1|9545.1|305
1656535500000|2022-06-29 20:45:00|9548.3|9545.9|9548.1|9545.7|9548.9|9546.7|9547.5|9545.4|154
1656535800000|2022-06-29 20:50:00|9548.2|9545.8|9548.5|9546.1|9548.6|9546.3|9547.5|9545.6|99
1656536100000|2022-06-29 20:55:00|9548.6|9546.2|9555.3|9545.3|9555.9|9548.4|9548.3|9543.8|350
1656536400000|2022-06-29 21:00:00|9555.2|9545.2|9558.1|9548.1|9558.9|9548.9|9552.2|9542.2|121
1656536700000|2022-06-29 21:05:00|9558|9548|9556.8|9546.8|9559.7|9549.7|9554.7|9544.7|134
1656537000000|2022-06-29 21:10:00|9557.1|9547.1|9557.1|9547.1|9558.7|9548.7|9556.3|9546.4|176
1656537300000|2022-06-29 21:15:00|9556.7|9546.7|9557.4|9547.4|9558.9|9548.9|9555.5|9545.5|184
1656537600000|2022-06-29 21:20:00|9556.8|9546.8|9556.6|9546.6|9558.4|9548.4|9555.4|9545.4|266
1656537900000|2022-06-29 21:25:00|9556.9|9546.9|9556.3|9546.3|9558.2|9548.2|9548.9|9538.9|314
1656538200000|2022-06-29 21:30:00|9555.6|9545.6|9555.6|9545.6|9557.7|9547.7|9554.8|9544.8|208
1656538500000|2022-06-29 21:35:00|9555.8|9545.8|9554.6|9544.6|9557.2|9547.2|9552.4|9544.1|169
1656538800000|2022-06-29 21:40:00|9554.9|9544.9|9558.4|9548.4|9558.4|9548.4|9553.7|9543.9|330
1656539100000|2022-06-29 21:45:00|9558.1|9548.1|9555.9|9545.9|9558.2|9548.2|9554.1|9544.3|359
1656539400000|2022-06-29 21:50:00|9556.1|9546.1|9553.5|9543.5|9556.6|9546.6|9551.5|9541.5|361
1656539700000|2022-06-29 21:55:00|9553.4|9543.4|9553.6|9543.6|9556.3|9546.3|9551|9541.5|228
1656540000000|2022-06-29 22:00:00|9553.4|9543.4|9550|9544.2|9554.9|9545.2|9549.4|9540.3|629
1656540300000|2022-06-29 22:05:00|9551.3|9543.4|9551.5|9543.7|9553.2|9545.3|9548.1|9541.8|641
1656540600000|2022-06-29 22:10:00|9551.4|9543.2|9554.2|9544.2|9556|9547.4|9549.4|9541.5|1092
1656540900000|2022-06-29 22:15:00|9553.9|9543.9|9553|9547.2|9557.4|9547.6|9552|9542|794
1656541200000|2022-06-29 22:20:00|9553.1|9547.1|9551.6|9546|9555.9|9547.2|9550.8|9543|655
1656541500000|2022-06-29 22:25:00|9551.5|9545.9|9552.4|9548.1|9554.3|9548.6|9550.7|9544.7|437
1656541800000|2022-06-29 22:30:00|9552.5|9547.9|9550.2|9546.7|9552.5|9548|9549.4|9545.3|522
1656542100000|2022-06-29 22:35:00|9550.1|9546.9|9548.7|9546.3|9552.1|9547.5|9548.5|9545.1|343
1656542400000|2022-06-29 22:40:00|9549.6|9545.6|9549|9546.1|9550.9|9547.4|9548.4|9544.7|343
1656542700000|2022-06-29 22:45:00|9548.8|9546.2|9548.5|9545.6|9549.7|9546.3|9547.4|9544.7|523
1656543000000|2022-06-29 22:50:00|9548.4|9545.5|9547.6|9545.2|9549.2|9546|9547.4|9544.9|539
1656543300000|2022-06-29 22:55:00|9547.5|9545.1|9547.6|9545.2|9548.6|9545.9|9547.1|9544.7|404
1656543600000|2022-06-29 23:00:00|9547.5|9545.1|9550|9547.6|9551.4|9549|9547.5|9545.1|584
1656543900000|2022-06-29 23:05:00|9550.1|9547.7|9551|9548.6|9551.5|9549.1|9550|9547.5|512
1656544200000|2022-06-29 23:10:00|9551.1|9548.7|9547.8|9545.4|9551.1|9548.7|9546.9|9544.5|558
1656544500000|2022-06-29 23:15:00|9547.7|9545.3|9548.2|9545.8|9548.7|9546.4|9547.2|9544.8|395
1656544800000|2022-06-29 23:20:00|9548.3|9545.9|9546.7|9544.3|9548.4|9546.2|9545.9|9543.9|482
1656545100000|2022-06-29 23:25:00|9546.8|9544.4|9546.9|9544.5|9547.5|9545.5|9545|9543|384
1656545400000|2022-06-29 23:30:00|9546.8|9544.4|9547|9545.5|9548.1|9545.8|9545.8|9544.1|427
1656545700000|2022-06-29 23:35:00|9546.9|9545.4|9544|9542.5|9547.5|9545.6|9544|9542.1|374
1656546000000|2022-06-29 23:40:00|9543.5|9542|9542|9540.5|9544.4|9542.4|9541.4|9539.2|442
1656546300000|2022-06-29 23:45:00|9541.9|9540.4|9542.7|9540.3|9542.8|9540.9|9541.8|9539.6|209
1656546600000|2022-06-29 23:50:00|9542.6|9540.2|9542.7|9541.2|9544.4|9542|9542.5|9540.1|385
1656546900000|2022-06-29 23:55:00|9542.6|9541.1|9543.1|9540.7|9544.1|9541.9|9541.9|9540|335
1656547200000|2022-06-30 00:00:00|9543|9540.6|9548|9545.6|9550.9|9549.2|9542.2|9540.3|674
1656547500000|2022-06-30 00:05:00|9548.2|9545.8|9550.9|9548.5|9551|9549.1|9546.2|9544.6|618
1656547800000|2022-06-30 00:10:00|9550.3|9548.8|9552.5|9551|9553|9551.5|9550.2|9548.2|393
1656548100000|2022-06-30 00:15:00|9552.4|9550.9|9555.2|9552.8|9556|9554.3|9551.8|9550.3|631
1656548400000|2022-06-30 00:20:00|9554.5|9553|9553.2|9550.8|9556.2|9554.7|9552.8|9550.7|476
1656548700000|2022-06-30 00:25:00|9553.1|9550.7|9552.7|9551.2|9555|9552.9|9552|9550|299
1656549000000|2022-06-30 00:30:00|9552.5|9551|9552.6|9550.2|9554.2|9552.3|9550.8|9548.9|457
1656549300000|2022-06-30 00:35:00|9552.8|9550.4|9553.6|9551.2|9553.7|9551.8|9551.5|9549.5|288
1656549600000|2022-06-30 00:40:00|9553.7|9551.3|9552|9549.6|9554.7|9552.8|9551.4|9549|316
1656549900000|2022-06-30 00:45:00|9552.1|9549.7|9549.2|9546.8|9552.1|9550|9547|9545|386
1656550200000|2022-06-30 00:50:00|9549.1|9546.7|9544.8|9542.4|9550.3|9548.4|9544.8|9542.4|679
1656550500000|2022-06-30 00:55:00|9544.9|9542.5|9546.4|9544|9547.2|9544.8|9543.5|9541.2|668
1656550800000|2022-06-30 01:00:00|9546.8|9544.4|9548.6|9547.1|9551.3|9549.2|9546.4|9544|521
1656551100000|2022-06-30 01:05:00|9548.5|9547|9550.9|9549.4|9551.7|9549.7|9548.5|9546.1|577
1656551400000|2022-06-30 01:10:00|9550.8|9549.3|9552.2|9549.8|9553.6|9551.5|9550.8|9549|559
1656551700000|2022-06-30 01:15:00|9552.3|9549.9|9550.3|9547.9|9552.7|9550.5|9548.9|9547|617
1656552000000|2022-06-30 01:20:00|9550.2|9547.8|9545.5|9543.1|9550.2|9548.1|9544.7|9542.8|521
1656552300000|2022-06-30 01:25:00|9545.2|9542.8|9544.4|9542|9546.6|9544.5|9544.1|9541.7|545
1656552600000|2022-06-30 01:30:00|9544.5|9542.1|9548.7|9546.3|9549.9|9548|9544.3|9541.9|626
1656552900000|2022-06-30 01:35:00|9548.6|9546.2|9548.5|9546.1|9549.7|9547.8|9546|9544|548
1656553200000|2022-06-30 01:40:00|9548.4|9546|9546.7|9544.3|9548.5|9546.3|9545.6|9543.7|396
1656553500000|2022-06-30 01:45:00|9546.6|9544.2|9545.6|9544.1|9547.7|9545.9|9545.5|9543.6|426
1656553800000|2022-06-30 01:50:00|9545.7|9544.2|9546.9|9545.4|9547.7|9545.6|9545.5|9543.6|415
1656554100000|2022-06-30 01:55:00|9546.8|9545.3|9551.7|9549.3|9552.2|9550.5|9546.8|9545.3|440
1656554400000|2022-06-30 02:00:00|9551.6|9549.2|9547.2|9544.8|9551.7|9549.3|9546.4|9544|502
1656554700000|2022-06-30 02:05:00|9547.3|9544.9|9545.8|9544.3|9549.4|9547.9|9545.8|9544.1|359
1656555000000|2022-06-30 02:10:00|9545.9|9544.4|9545.3|9543.8|9546.4|9544.8|9543.8|9541.6|445
1656555300000|2022-06-30 02:15:00|9545.2|9543.7|9548.3|9546.8|9549|9547.1|9545.2|9543.2|368
1656555600000|2022-06-30 02:20:00|9548.4|9546.9|9545.1|9542.7|9548.8|9546.9|9545|9542.6|383
1656555900000|2022-06-30 02:25:00|9545.3|9542.9|9540.4|9538|9545.6|9543.6|9539.9|9538|551
1656556200000|2022-06-30 02:30:00|9540.5|9538.1|9541.6|9540.1|9542.5|9540.9|9539|9537.1|466
1656556500000|2022-06-30 02:35:00|9541.5|9540|9540.2|9538.7|9541.6|9540.1|9539.2|9537.2|735
1656556800000|2022-06-30 02:40:00|9540.3|9538.8|9539.3|9537.8|9541.8|9540|9539.2|9537.7|488
1656557100000|2022-06-30 02:45:00|9538.5|9537|9540.5|9539|9541.5|9539.9|9538.2|9536.5|395
1656557400000|2022-06-30 02:50:00|9540.4|9538.9|9540.4|9538|9541.6|9539.7|9539.5|9537.4|376
1656557700000|2022-06-30 02:55:00|9539.6|9538.1|9539.1|9537.6|9540.9|9539|9537.9|9535.9|535
1656558000000|2022-06-30 03:00:00|9539.2|9537.7|9541.4|9539.9|9542.2|9540.5|9539|9537.2|457
1656558300000|2022-06-30 03:05:00|9541.5|9540|9541.7|9540.2|9542.7|9541|9541.2|9539.3|267
1656558600000|2022-06-30 03:10:00|9541.8|9540.3|9539.7|9538.2|9542.5|9540.4|9539.6|9537.6|365
1656558900000|2022-06-30 03:15:00|9539.6|9538.1|9539.2|9536.8|9540.1|9538.5|9537.6|9535.6|361
1656559200000|2022-06-30 03:20:00|9539.3|9536.9|9540.6|9538.2|9540.6|9538.7|9538.5|9536.5|308
1656559500000|2022-06-30 03:25:00|9540.1|9538.6|9539.6|9538.1|9542.4|9540.5|9538.1|9536.1|534
1656559800000|2022-06-30 03:30:00|9539.7|9538.2|9540.8|9539.3|9541.7|9539.9|9539.2|9537.3|374
1656560100000|2022-06-30 03:35:00|9540.9|9539.4|9542.7|9540.3|9542.9|9540.8|9540.2|9538.7|355
1656560400000|2022-06-30 03:40:00|9542.8|9540.4|9538.9|9537.4|9543.2|9541.4|9538.8|9536.9|457
1656560700000|2022-06-30 03:45:00|9539|9537.5|9542.3|9540.8|9542.6|9541|9538.9|9537.4|379
1656561000000|2022-06-30 03:50:00|9542.4|9540.9|9541|9538.6|9542.4|9540.9|9539.4|9537.7|644
1656561300000|2022-06-30 03:55:00|9540.8|9538.4|9542.4|9540.9|9543.2|9541.4|9539.2|9537.7|851
1656561600000|2022-06-30 04:00:00|9542.3|9540.8|9542.5|9541|9543.8|9541.7|9541.5|9539.7|382
1656561900000|2022-06-30 04:05:00|9542.6|9541.1|9541.9|9540.4|9542.8|9541.1|9541.5|9539.5|221
1656562200000|2022-06-30 04:10:00|9541.8|9540.3|9542.8|9541.3|9543.4|9541.7|9541.4|9539.9|294
1656562500000|2022-06-30 04:15:00|9542.7|9541.2|9543.8|9542.3|9546|9544.3|9542.3|9540.8|621
1656562800000|2022-06-30 04:20:00|9543.9|9542.4|9543.4|9541.9|9545.9|9544.1|9541.4|9539.9|457
1656563100000|2022-06-30 04:25:00|9543.5|9542|9543.9|9542.4|9544.4|9542.6|9542.7|9540.9|243
1656563400000|2022-06-30 04:30:00|9544|9542.5|9543.5|9542|9544.4|9542.6|9542.9|9541.2|295
1656563700000|2022-06-30 04:35:00|9543.6|9542.1|9544.7|9543.2|9545|9543.5|9543.3|9541.8|281
1656564000000|2022-06-30 04:40:00|9545.1|9542.7|9544.6|9543.1|9545.3|9543.4|9544.5|9542.5|296
1656564300000|2022-06-30 04:45:00|9544.4|9542.9|9543.2|9540.8|9544.6|9542.9|9542.8|9540.6|342
1656564600000|2022-06-30 04:50:00|9543.3|9540.9|9541.6|9540.1|9543.4|9541.5|9540.6|9539.1|328
1656564900000|2022-06-30 04:55:00|9541.5|9540|9543.2|9541.7|9543.7|9541.9|9540.4|9538.9|420
1656565200000|2022-06-30 05:00:00|9543.1|9541.6|9542.3|9539.9|9544.4|9542.7|9541.7|9539.9|392
1656565500000|2022-06-30 05:05:00|9542.4|9540|9539.9|9538.4|9542.6|9540.5|9539.4|9537.4|365
1656565800000|2022-06-30 05:10:00|9539.8|9538.3|9539.7|9538.2|9541.2|9539.4|9539.6|9537.6|436
1656566100000|2022-06-30 05:15:00|9539.9|9538.4|9543|9541.5|9543.4|9541.9|9539.8|9538|563
1656566400000|2022-06-30 05:20:00|9543.2|9541.7|9542.5|9540.1|9544.1|9542.2|9541.9|9540|440
1656566700000|2022-06-30 05:25:00|9542.4|9540|9540.6|9538.2|9544|9542.1|9540.4|9538|501
1656567000000|2022-06-30 05:30:00|9540.7|9538.3|9540.9|9539.4|9543.4|9541|9540.2|9538|429
1656567300000|2022-06-30 05:35:00|9540.8|9539.3|9542.8|9541.3|9543|9541.4|9540.8|9539.1|354
1656567600000|2022-06-30 05:40:00|9542.9|9541.4|9544.6|9542.2|9545.9|9544|9542.4|9540.5|472
1656567900000|2022-06-30 05:45:00|9544.5|9542.1|9547.2|9544.8|9549|9546.6|9542.1|9540.2|533
1656568200000|2022-06-30 05:50:00|9547.4|9545|9545.7|9543.3|9547.7|9545.7|9543.6|9541.6|425
1656568500000|2022-06-30 05:55:00|9545.6|9543.2|9541.9|9539.5|9546.1|9543.7|9541.5|9538.9|616
1656568800000|2022-06-30 06:00:00|9541.6|9539.2|9539.5|9538|9542.3|9539.9|9538.3|9536.7|709
1656569100000|2022-06-30 06:05:00|9539.6|9538.1|9531.1|9528.7|9540.6|9538.9|9531.1|9528.7|822
1656569400000|2022-06-30 06:10:00|9531.2|9528.8|9539.1|9536.7|9539.6|9537.7|9530.6|9528.6|949
1656569700000|2022-06-30 06:15:00|9539.2|9536.8|9542.5|9540.1|9543|9541.3|9535.2|9533.2|942
1656570000000|2022-06-30 06:20:00|9542.6|9540.2|9544.1|9541.7|9544.2|9542.3|9540.9|9538.9|825
1656570300000|2022-06-30 06:25:00|9544|9541.6|9547.1|9544.7|9548.5|9546.5|9542.2|9540.3|655
1656570600000|2022-06-30 06:30:00|9547.2|9544.8|9544.9|9542.5|9549.2|9547.7|9544.2|9542.1|792
1656570900000|2022-06-30 06:35:00|9544.8|9543.3|9540.7|9538.3|9545.5|9543.6|9539.2|9537.3|631
1656571200000|2022-06-30 06:40:00|9540.1|9538.6|9540.9|9539.4|9541.5|9540|9539.1|9537.3|695
1656571500000|2022-06-30 06:45:00|9540.8|9539.3|9547.3|9544.9|9548.3|9545.9|9539.3|9537.7|983
1656571800000|2022-06-30 06:50:00|9547.4|9545|9555.5|9553.1|9557.4|9555|9545.5|9543.9|852
1656572100000|2022-06-30 06:55:00|9555.4|9553|9560.7|9558.3|9562.2|9560|9551|9549.3|1098
1656572400000|2022-06-30 07:00:00|9560.5|9558.1|9567.6|9566.1|9568.9|9567|9556.4|9554.1|1167
1656572700000|2022-06-30 07:05:00|9567.5|9566|9566.4|9564|9575.8|9574.1|9563.6|9561.2|1118
1656573000000|2022-06-30 07:10:00|9566.5|9564.1|9560.3|9558.8|9569.3|9567.5|9557.9|9556.1|997
1656573300000|2022-06-30 07:15:00|9559.8|9558.3|9556.5|9554.1|9562|9560|9554.2|9552.3|1092
1656573600000|2022-06-30 07:20:00|9556.6|9554.2|9546.8|9544.4|9556.6|9554.2|9544.9|9543.1|1024
1656573900000|2022-06-30 07:25:00|9546.9|9544.5|9548.3|9546.8|9550|9547.6|9544.2|9542.2|865
1656574200000|2022-06-30 07:30:00|9548.4|9546.9|9547.1|9544.7|9551.6|9550.1|9544.1|9541.7|1032
1656574500000|2022-06-30 07:35:00|9547|9544.6|9550.7|9548.3|9550.7|9548.6|9543|9540.7|930
1656574800000|2022-06-30 07:40:00|9550.6|9548.2|9549.7|9547.3|9550.9|9549.1|9546|9543.9|783
1656575100000|2022-06-30 07:45:00|9549.8|9547.4|9550.9|9549.4|9554|9552.3|9548.7|9546.6|809
1656575400000|2022-06-30 07:50:00|9550.8|9549.3|9550.3|9548.8|9551.4|9549.5|9548.4|9546.5|621
1656575700000|2022-06-30 07:55:00|9550.2|9548.7|9553.2|9550.8|9556|9554.3|9549.2|9547.5|965
1656576000000|2022-06-30 08:00:00|9553.3|9550.9|9554.8|9552.4|9556|9554.3|9549.7|9547.6|816
1656576300000|2022-06-30 08:05:00|9554.7|9552.3|9548.6|9547.1|9555.7|9553.7|9547.5|9545.9|840
1656576600000|2022-06-30 08:10:00|9548.5|9547|9548.7|9547.2|9549.3|9547.8|9545.5|9543.9|816
1656576900000|2022-06-30 08:15:00|9549.2|9546.8|9551|9549.5|9553|9550.6|9547.3|9545.4|890
1656577200000|2022-06-30 08:20:00|9551.1|9549.6|9555.4|9553.9|9556.8|9555.2|9550.9|9549|819
1656577500000|2022-06-30 08:25:00|9555.5|9554|9555.9|9554.4|9559|9557|9552.5|9550.2|817
1656577800000|2022-06-30 08:30:00|9556|9554.5|9550.2|9547.8|9558.7|9556.6|9547.3|9545.7|858
1656578100000|2022-06-30 08:35:00|9550.3|9547.9|9552.6|9550.2|9557.5|9555.1|9541.1|9538.7|1095
1656578400000|2022-06-30 08:40:00|9552.5|9550.1|9557.9|9555.5|9558.5|9555.9|9549.7|9547.3|1043
1656578700000|2022-06-30 08:45:00|9558|9555.6|9556.8|9555.3|9559.7|9557.7|9554.7|9553.1|799
1656579000000|2022-06-30 08:50:00|9556.9|9555.4|9558.3|9556.8|9558.9|9556.8|9553.8|9551.7|753
1656579300000|2022-06-30 08:55:00|9558.7|9557.2|9559.2|9556.8|9559.6|9557.6|9556.2|9554.3|640
1656579600000|2022-06-30 09:00:00|9559.1|9556.7|9560.6|9558.2|9561.6|9559.8|9556.4|9554.1|738
1656579900000|2022-06-30 09:05:00|9560.4|9558|9558.9|9556.5|9564|9561.9|9557.2|9555|687
1656580200000|2022-06-30 09:10:00|9558.8|9556.4|9562.3|9559.9|9562.3|9559.9|9557.2|9555.1|601
1656580500000|2022-06-30 09:15:00|9562.4|9560|9563.2|9561.7|9569|9567|9560.6|9558.2|751
1656580800000|2022-06-30 09:20:00|9563.5|9561.1|9569.4|9567.9|9569.9|9568.4|9563|9561.1|654
1656581100000|2022-06-30 09:25:00|9569.3|9567.8|9572.9|9571.4|9573.7|9572.2|9566.1|9564.4|591
1656581400000|2022-06-30 09:30:00|9572.8|9571.3|9572.9|9570.5|9574.8|9572.7|9570.6|9568.2|636
1656581700000|2022-06-30 09:35:00|9572.8|9570.4|9583.4|9581|9586.7|9584.3|9572.7|9570.4|796
1656582000000|2022-06-30 09:40:00|9583.5|9581.1|9580.1|9577.7|9586.4|9584.3|9574.8|9572.8|717
1656582300000|2022-06-30 09:45:00|9579.9|9577.5|9585.8|9583.4|9586.2|9584.1|9578.3|9576.2|537
1656582600000|2022-06-30 09:50:00|9585.6|9583.2|9582.8|9580.4|9588.1|9586.6|9581.8|9580.3|607
1656582900000|2022-06-30 09:55:00|9582.7|9580.3|9584.3|9581.9|9590.2|9588.4|9581.8|9579.7|655
1656583200000|2022-06-30 10:00:00|9584.4|9582|9592.4|9590|9592.7|9590.7|9583.7|9581.7|631
1656583500000|2022-06-30 10:05:00|9592.3|9589.9|9588.7|9586.3|9593.5|9591.4|9587.5|9585.5|831
1656583800000|2022-06-30 10:10:00|9588.8|9586.4|9590.2|9588.7|9593|9591.5|9585.7|9583.8|584
1656584100000|2022-06-30 10:15:00|9590.3|9588.8|9598.5|9597|9598.5|9597|9590|9588.1|697
1656584400000|2022-06-30 10:20:00|9598.3|9596.8|9595.3|9593.8|9599.5|9598|9594.8|9593.3|673
1656584700000|2022-06-30 10:25:00|9595.4|9593.9|9603.3|9601.8|9606.8|9605|9595.3|9593.8|754
1656585000000|2022-06-30 10:30:00|9603.8|9601.4|9605|9603.5|9606.4|9604.2|9601|9599.2|731
1656585300000|2022-06-30 10:35:00|9605.1|9603.6|9598.9|9596.5|9605.2|9603.7|9595.5|9593.7|542
1656585600000|2022-06-30 10:40:00|9598.8|9596.4|9598.6|9596.2|9599.6|9597.5|9595.1|9593|503
1656585900000|2022-06-30 10:45:00|9598.5|9596.1|9595|9593.5|9598.7|9596.3|9593.8|9591.9|546
1656586200000|2022-06-30 10:50:00|9594.9|9593.4|9592.2|9589.8|9598.2|9596.1|9591.9|9589.7|896
1656586500000|2022-06-30 10:55:00|9592.3|9589.9|9594.9|9592.5|9595.9|9593.9|9592.1|9589.9|711
1656586800000|2022-06-30 11:00:00|9595|9592.6|9593.7|9591.3|9595.6|9593.7|9591.5|9590|763
1656587100000|2022-06-30 11:05:00|9593.8|9591.4|9589.5|9587.1|9594.4|9592.4|9588.6|9586.6|593
1656587400000|2022-06-30 11:10:00|9589.6|9587.2|9581.6|9579.2|9589.9|9587.5|9581.1|9579.2|601
1656587700000|2022-06-30 11:15:00|9581.8|9579.4|9575.2|9573.7|9582.8|9580.9|9573.3|9571.4|759
1656588000000|2022-06-30 11:20:00|9575.1|9573.6|9579.5|9577.1|9580.9|9579.4|9574.8|9572.6|667
1656588300000|2022-06-30 11:25:00|9579.6|9577.2|9580.7|9579.2|9582.9|9581.2|9577.6|9575.8|788
1656588600000|2022-06-30 11:30:00|9580.8|9579.3|9583.9|9582.4|9586|9584.5|9580.6|9578.7|835
1656588900000|2022-06-30 11:35:00|9583.8|9582.3|9581.8|9579.4|9587.6|9586.1|9579.1|9577.4|818
1656589200000|2022-06-30 11:40:00|9582|9579.6|9576.6|9575.1|9582.1|9580.2|9574.9|9572.8|713
1656589500000|2022-06-30 11:45:00|9576.7|9575.2|9581.8|9580.3|9582.1|9580.6|9576|9574.4|753
1656589800000|2022-06-30 11:50:00|9581.7|9580.2|9588.6|9586.2|9590|9587.9|9580.8|9579.3|743
1656590100000|2022-06-30 11:55:00|9588.7|9586.3|9573.8|9572.3|9588.9|9586.5|9573.6|9571.8|930
1656590400000|2022-06-30 12:00:00|9573.9|9572.4|9582.1|9579.7|9582.2|9579.8|9571.9|9570.4|830
1656590700000|2022-06-30 12:05:00|9582|9579.6|9585.3|9583.8|9586|9584.2|9580.5|9578.4|737
1656591000000|2022-06-30 12:10:00|9585.9|9583.5|9590.2|9588.7|9592|9590.5|9585.2|9583.1|716
1656591300000|2022-06-30 12:15:00|9591.2|9588.8|9585.8|9583.4|9592.9|9590.9|9585.2|9583.2|652
1656591600000|2022-06-30 12:20:00|9584.7|9583.2|9578.8|9577.3|9586.2|9584.3|9576.7|9575.2|806
1656591900000|2022-06-30 12:25:00|9578.7|9577.2|9577.1|9568.3|9580.1|9578.2|9564.5|9562.6|1048
1656592200000|2022-06-30 12:30:00|9577.4|9567.4|9577.5|9575.1|9581.8|9577.6|9562.3|9559.9|1448
1656592500000|2022-06-30 12:35:00|9577.3|9574.9|9581.6|9579.2|9587.8|9585.9|9577.3|9574.9|1109
1656592800000|2022-06-30 12:40:00|9581.7|9579.3|9577.6|9575.2|9583.8|9582.2|9570|9568.5|1194
1656593100000|2022-06-30 12:45:00|9577.2|9574.8|9578.7|9576.3|9581.5|9579.5|9573.7|9571.6|915
1656593400000|2022-06-30 12:50:00|9578.8|9576.4|9572.1|9570.6|9578.8|9576.7|9571.5|9569.2|851
1656593700000|2022-06-30 12:55:00|9571.9|9570.4|9581.5|9579.1|9582.2|9580.3|9568.7|9567.2|955
1656594000000|2022-06-30 13:00:00|9581.6|9580.1|9576.2|9574.7|9583|9581|9572.5|9570.6|1031
1656594300000|2022-06-30 13:05:00|9576.1|9574.6|9572.2|9570.7|9579.4|9577.1|9571.8|9570.3|926
1656594600000|2022-06-30 13:10:00|9572.1|9570.6|9565.9|9564.4|9573.6|9572|9565.8|9564.2|907
1656594900000|2022-06-30 13:15:00|9566.5|9564.1|9562.8|9561.3|9570.2|9568.2|9561.6|9559.7|1053
1656595200000|2022-06-30 13:20:00|9562.7|9561.2|9565.3|9563.8|9568.5|9566.8|9557.9|9556|1112
1656595500000|2022-06-30 13:25:00|9565.4|9563.9|9560.9|9559.4|9570|9567.8|9560.9|9559.2|784
1656595800000|2022-06-30 13:30:00|9560.6|9558.5|9554.7|9553.2|9561.7|9559.8|9548.9|9547.4|1306
1656596100000|2022-06-30 13:35:00|9554.8|9553.3|9558.8|9557.3|9560.8|9559|9553.7|9551.9|1136
1656596400000|2022-06-30 13:40:00|9559.3|9556.9|9556.6|9554.2|9563.2|9561.4|9555.9|9554|817
1656596700000|2022-06-30 13:45:00|9556.7|9554.3|9556.7|9554.3|9560.4|9558.8|9555.7|9553.7|921
1656597000000|2022-06-30 13:50:00|9556.8|9554.4|9553.5|9552|9557.3|9555.8|9551.3|9549.8|970
1656597300000|2022-06-30 13:55:00|9553.6|9552.1|9555.8|9554.3|9557.2|9555.5|9550.5|9548.7|895
1656597600000|2022-06-30 14:00:00|9555.9|9554.4|9555.7|9553.3|9562.3|9560.5|9552.7|9550.7|1247
1656597900000|2022-06-30 14:05:00|9555.6|9553.2|9553.5|9551.1|9557.8|9555.8|9547.5|9546|981
1656598200000|2022-06-30 14:10:00|9553|9551.5|9556.3|9554.8|9556.4|9554.9|9551.8|9549.8|963
1656598500000|2022-06-30 14:15:00|9555.6|9554.1|9553.3|9551.8|9558.4|9556.9|9553|9551.1|651
1656598800000|2022-06-30 14:20:00|9553.4|9551.9|9551.9|9549.5|9554.1|9552.4|9548.8|9546.6|831
1656599100000|2022-06-30 14:25:00|9551.8|9549.4|9557.1|9554.7|9560.4|9558.4|9551.1|9549.4|834
1656599400000|2022-06-30 14:30:00|9557|9554.6|9557.9|9556.4|9560.8|9559.3|9555.1|9553.2|784
1656599700000|2022-06-30 14:35:00|9557.8|9556.3|9558.5|9557|9564|9562.2|9557|9555.2|980
1656600000000|2022-06-30 14:40:00|9559.5|9557.1|9566.5|9565|9568.7|9566.7|9556.6|9554.7|1081
1656600300000|2022-06-30 14:45:00|9566.3|9564.8|9585.9|9584.4|9586.8|9585.2|9563.4|9561.9|1159
1656600600000|2022-06-30 14:50:00|9586|9583.6|9567.5|9565.1|9595.7|9593.6|9566.3|9563.9|1579
1656600900000|2022-06-30 14:55:00|9567.2|9564.8|9576.7|9575.2|9578|9576.5|9563.2|9560.8|1606
1656601200000|2022-06-30 15:00:00|9576.8|9575.3|9565.4|9563|9576.9|9575.4|9562.4|9560.4|1592
1656601500000|2022-06-30 15:05:00|9565.6|9563.2|9567.5|9565.1|9567.8|9565.9|9563.2|9561.2|956
1656601800000|2022-06-30 15:10:00|9564.7|9563.2|9563|9560.6|9568|9566|9561.3|9559.5|795
1656602100000|2022-06-30 15:15:00|9563.1|9560.7|9557.6|9555.2|9563.7|9561.6|9554.6|9552.3|1055
1656602400000|2022-06-30 15:20:00|9557.7|9555.3|9556.7|9554.3|9557.8|9555.7|9553.7|9551.9|759
1656602700000|2022-06-30 15:25:00|9556.4|9554|9549.9|9547.5|9556.7|9554.6|9547.3|9545.2|887
1656603000000|2022-06-30 15:30:00|9549.8|9547.4|9547.7|9545.3|9550.4|9548.4|9545.9|9543.5|877
1656603300000|2022-06-30 15:35:00|9547.8|9545.4|9552|9550.5|9553|9550.8|9547.3|9544.9|684
1656603600000|2022-06-30 15:40:00|9552.1|9550.6|9550.9|9548.5|9555.2|9553.3|9549.9|9548.1|788
1656603900000|2022-06-30 15:45:00|9551|9548.6|9547.7|9545.3|9554.2|9552.1|9544.8|9542.4|914
1656604200000|2022-06-30 15:50:00|9547.5|9546|9550|9548.5|9552.2|9550.2|9546.7|9544.3|789
1656604500000|2022-06-30 15:55:00|9550.1|9548.6|9552.7|9550.3|9557.4|9555.5|9549.9|9548.1|739
1656604800000|2022-06-30 16:00:00|9552.4|9550|9550.1|9548.6|9554.1|9552.3|9549.8|9548.1|730
1656605100000|2022-06-30 16:05:00|9550.2|9548.7|9547.2|9545.7|9551.6|9549.7|9547|9545.1|589
1656605400000|2022-06-30 16:10:00|9547.3|9545.8|9547.5|9545.1|9550.6|9548.7|9545.9|9544.1|557
1656605700000|2022-06-30 16:15:00|9547.2|9544.8|9542|9540.5|9547.2|9545.3|9541.7|9540|606
1656606000000|2022-06-30 16:20:00|9541.9|9540.4|9541.3|9538.9|9542.9|9541.2|9539.2|9537.2|863
1656606300000|2022-06-30 16:25:00|9541.5|9539.1|9544.2|9542.7|9546.6|9544.6|9540.6|9538.6|859
1656606600000|2022-06-30 16:30:00|9544.3|9542.8|9541.4|9539.9|9544.3|9542.8|9536.4|9534.6|670
1656606900000|2022-06-30 16:35:00|9541.3|9539.8|9543.3|9541.8|9544.1|9542.6|9540|9538.5|542
1656607200000|2022-06-30 16:40:00|9543.4|9541.9|9543.7|9542.2|9545.8|9543.9|9542.8|9541|599
1656607500000|2022-06-30 16:45:00|9543.5|9542|9537.1|9535.6|9543.5|9542|9536.7|9534.7|794
1656607800000|2022-06-30 16:50:00|9537.2|9535.7|9536.6|9535.1|9538.7|9537.2|9536.1|9534.1|694
1656608100000|2022-06-30 16:55:00|9536.5|9535|9538|9536.5|9540|9538.2|9535.8|9533.8|661
1656608400000|2022-06-30 17:00:00|9537.9|9536.4|9538|9536.5|9540.2|9538.4|9536.7|9534.7|594
1656608700000|2022-06-30 17:05:00|9538.1|9536.6|9538.3|9536.8|9539|9537.3|9536.6|9535|617
1656609000000|2022-06-30 17:10:00|9538.2|9536.7|9539|9537.5|9541.7|9539.9|9538.2|9536.7|644
1656609300000|2022-06-30 17:15:00|9538.9|9537.4|9537.7|9536.2|9539.3|9537.8|9536.7|9535.2|607
1656609600000|2022-06-30 17:20:00|9537.8|9536.3|9537.4|9535.9|9540.3|9538.8|9537.1|9535.6|543
1656609900000|2022-06-30 17:25:00|9537.5|9536|9539.1|9537.6|9539.6|9537.7|9536.8|9535.3|462
1656610200000|2022-06-30 17:30:00|9539|9537.5|9538.3|9536.8|9539.5|9537.9|9537.6|9536.1|542
1656610500000|2022-06-30 17:35:00|9538.4|9536.9|9542.1|9540.6|9542.5|9541|9537.9|9536.4|446
1656610800000|2022-06-30 17:40:00|9541.8|9540.3|9542.2|9540.7|9542.6|9541|9540.8|9539.3|509
1656611100000|2022-06-30 17:45:00|9542.1|9540.6|9538.6|9536.2|9542.4|9540.9|9537.7|9535.9|543
1656611400000|2022-06-30 17:50:00|9538.7|9536.3|9538.2|9536.7|9538.7|9536.8|9536.3|9534.8|546
1656611700000|2022-06-30 17:55:00|9538.3|9536.8|9543|9541.5|9543.3|9541.8|9538.1|9536.3|509
1656612000000|2022-06-30 18:00:00|9542.8|9541.3|9543.9|9541.5|9545.7|9544.2|9541.6|9540|626
1656612300000|2022-06-30 18:05:00|9543.4|9541.9|9542.7|9541.2|9544.3|9542.4|9542.1|9540.6|483
1656612600000|2022-06-30 18:10:00|9542.9|9541.4|9542.1|9540.6|9543.3|9541.8|9541.3|9539.8|651
1656612900000|2022-06-30 18:15:00|9542.2|9540.7|9543.1|9541.6|9544.9|9542.9|9540.7|9539.2|626
1656613200000|2022-06-30 18:20:00|9542.9|9541.4|9544.1|9542.6|9544.8|9542.8|9541.6|9539.7|615
1656613500000|2022-06-30 18:25:00|9544|9542.5|9541.4|9539.9|9545|9543.2|9541.2|9539.3|414
1656613800000|2022-06-30 18:30:00|9541.3|9539.8|9542.2|9540.7|9542.7|9540.9|9540.3|9538.8|623
1656614100000|2022-06-30 18:35:00|9542.1|9540.6|9541.2|9539.7|9542.8|9540.9|9540.2|9538.7|509
1656614400000|2022-06-30 18:40:00|9541.3|9539.8|9542.6|9541.1|9542.8|9541.3|9540.3|9538.8|514
1656614700000|2022-06-30 18:45:00|9542.4|9540.9|9540.9|9539.4|9542.5|9541|9540.7|9539.2|401
1656615000000|2022-06-30 18:50:00|9540.8|9539.3|9541.3|9539.8|9542.4|9540.8|9540.1|9538.6|536
1656615300000|2022-06-30 18:55:00|9541.4|9539.9|9537.5|9536|9541.8|9540|9537.1|9535.6|737
1656615600000|2022-06-30 19:00:00|9537.4|9535.9|9539.5|9538|9540.4|9538.6|9536.3|9534.6|756
1656615900000|2022-06-30 19:05:00|9539.4|9537.9|9541.2|9539.7|9542|9540.1|9539.4|9537.8|541
1656616200000|2022-06-30 19:10:00|9541.4|9539.9|9542.8|9541.3|9545.7|9543.8|9540.4|9538.4|666
1656616500000|2022-06-30 19:15:00|9542.7|9541.2|9550|9548.5|9551.1|9549.1|9542.4|9540.3|512
1656616800000|2022-06-30 19:20:00|9550.1|9548.6|9551.7|9550.2|9552.7|9550.9|9550|9548.2|604
1656617100000|2022-06-30 19:25:00|9551.6|9550.1|9550.9|9549.4|9552.1|9550.5|9550.2|9548.7|522
1656617400000|2022-06-30 19:30:00|9550.8|9549.3|9549.8|9548.3|9551.9|9550.1|9549.1|9547.3|552
1656617700000|2022-06-30 19:35:00|9549.9|9548.4|9549.5|9548|9551|9549.1|9549.2|9547.3|430
1656618000000|2022-06-30 19:40:00|9549.6|9548.1|9550.8|9549.3|9551.8|9550.3|9549.2|9547.5|515
1656618300000|2022-06-30 19:45:00|9550.9|9549.4|9552.6|9550.2|9552.8|9550.9|9550.6|9548.8|683
1656618600000|2022-06-30 19:50:00|9552.2|9550.7|9549.7|9547.3|9552.8|9550.7|9548.9|9547.1|491
1656618900000|2022-06-30 19:55:00|9548.3|9545.9|9547.9|9545.5|9549.7|9547.6|9545.1|9543.3|801
1656619200000|2022-06-30 20:00:00|9548|9545.6|9547.7|9545.3|9548.7|9546.3|9546.5|9544.1|416
1656619500000|2022-06-30 20:05:00|9547.8|9545.4|9549.8|9547.4|9551.3|9548.9|9547.7|9545.3|482
1656619800000|2022-06-30 20:10:00|9549.6|9547.2|9548.3|9545.9|9549.9|9547.7|9547.3|9544.9|225
1656620100000|2022-06-30 20:15:00|9548.5|9546.1|9548.4|9546|9548.9|9546.8|9547.2|9544.8|296
1656620400000|2022-06-30 20:20:00|9548.5|9546.1|9547.5|9546|9549.9|9547.5|9547.2|9545.2|302
1656620700000|2022-06-30 20:25:00|9547.4|9545.9|9545.6|9543.2|9549.6|9547.2|9544.8|9542.6|570
1656621000000|2022-06-30 20:30:00|9545.7|9543.3|9546.6|9544.2|9547.1|9544.7|9545.6|9543.2|121
1656621300000|2022-06-30 20:35:00|9546.5|9544.1|9545.6|9543.2|9546.8|9544.4|9545.4|9543|200
1656621600000|2022-06-30 20:40:00|9545.5|9543.1|9545.9|9543.5|9546.2|9543.8|9545.3|9542.9|227
1656621900000|2022-06-30 20:45:00|9545.8|9543.4|9549|9546.6|9551.3|9548.9|9545.3|9542.9|283
1656622200000|2022-06-30 20:50:00|9549.1|9547|9549.5|9547.1|9551.3|9548.9|9549|9546.7|182
1656622500000|2022-06-30 20:55:00|9549.6|9547.2|9554.3|9544.3|9554.3|9548.2|9549.4|9543.7|375
1656622800000|2022-06-30 21:00:00|9553.1|9545.6|9554.8|9544.8|9557.2|9547.2|9553.1|9543.8|523
1656623100000|2022-06-30 21:05:00|9554.7|9544.7|9555.7|9545.7|9557.8|9547.8|9554.3|9544.3|47
1656623400000|2022-06-30 21:10:00|9553.9|9543.9|9552.1|9542.1|9558.1|9548.1|9549.2|9539.2|308
1656623700000|2022-06-30 21:15:00|9551.9|9541.9|9550.7|9540.7|9554.4|9544.4|9548.6|9538.6|216
1656624000000|2022-06-30 21:20:00|9551.7|9541.7|9551|9541|9552.3|9542.3|9548.1|9538.1|293
1656624300000|2022-06-30 21:25:00|9550.7|9540.7|9548|9538|9552.2|9542.2|9547.6|9537.6|209
1656624600000|2022-06-30 21:30:00|9548.1|9538.1|9549.8|9539.8|9552.5|9542.5|9547.3|9537.3|422
1656624900000|2022-06-30 21:35:00|9549.6|9539.6|9551.6|9541.6|9554|9544|9548.2|9538.2|368
1656625200000|2022-06-30 21:40:00|9551.7|9541.7|9552.5|9542.5|9553.2|9543.2|9550.1|9540.1|227
1656625500000|2022-06-30 21:45:00|9552.8|9542.8|9556.3|9546.3|9556.4|9546.4|9551.1|9541.1|323
1656625800000|2022-06-30 21:50:00|9556.4|9546.4|9554.7|9544.7|9557.2|9547.2|9550.8|9540.8|409
1656626100000|2022-06-30 21:55:00|9555.4|9545.4|9554.3|9544.3|9557.4|9547.4|9551.2|9541.2|304
1656626400000|2022-06-30 22:00:00|9554.5|9544.5|9553.3|9546.7|9555.7|9547.7|9550.8|9540.8|651
1656626700000|2022-06-30 22:05:00|9553.7|9546.2|9557.9|9549.9|9559.2|9551|9551.9|9544.6|534
1656627000000|2022-06-30 22:10:00|9557.8|9549.2|9557.8|9552.8|9559.3|9554.1|9555.5|9546.5|802
1656627300000|2022-06-30 22:15:00|9557.9|9552.6|9559.1|9551.4|9560.4|9553.9|9556.5|9548.7|778
1656627600000|2022-06-30 22:20:00|9559|9551.5|9558.2|9549.6|9560|9553.1|9556.6|9548|912
1656627900000|2022-06-30 22:25:00|9557.9|9551.6|9556.7|9553.4|9559.4|9554.5|9556.1|9549|878
1656628200000|2022-06-30 22:30:00|9556.3|9553.3|9553.8|9550.4|9557.6|9553.5|9553.6|9549.2|496
1656628500000|2022-06-30 22:35:00|9553.9|9550.3|9553.5|9548.5|9554.6|9550.9|9552|9548.3|334
1656628800000|2022-06-30 22:40:00|9553.6|9548.4|9551.9|9547.8|9553.6|9549.5|9551|9547.5|367
1656629100000|2022-06-30 22:45:00|9552|9548.3|9552|9548.9|9552.5|9549|9550.9|9547.4|386
1656629400000|2022-06-30 22:50:00|9551.9|9549.1|9552.8|9549|9553.6|9549.6|9551.6|9548.5|388
1656629700000|2022-06-30 22:55:00|9552.9|9548.9|9552.7|9550.3|9553.1|9550.5|9552|9548.8|796
1656630000000|2022-06-30 23:00:00|9552.9|9550.5|9551.8|9549.2|9553.3|9550.7|9551.6|9548.8|889
1656630300000|2022-06-30 23:05:00|9551.7|9549.3|9554.5|9551.7|9557.6|9555|9551.6|9548.9|971
1656630600000|2022-06-30 23:10:00|9554.3|9551.8|9552.7|9550.3|9555.8|9553|9552.1|9549.3|762
1656630900000|2022-06-30 23:15:00|9553|9550.6|9553|9550.6|9554.3|9551.9|9552.2|9549.8|552
1656631200000|2022-06-30 23:20:00|9553.1|9550.7|9552.8|9550.4|9554.3|9551.9|9552.8|9550.4|461
1656631500000|2022-06-30 23:25:00|9552.9|9550.5|9554.1|9551.7|9554.7|9552.3|9552.4|9550|461
1656631800000|2022-06-30 23:30:00|9554.2|9551.8|9555.4|9553|9555.9|9553.5|9554.1|9551.6|391
1656632100000|2022-06-30 23:35:00|9555.3|9552.9|9556.4|9554|9556.8|9554.4|9554.1|9551.7|484
1656632400000|2022-06-30 23:40:00|9556.5|9554.1|9554.9|9552.5|9557.1|9554.7|9554.7|9552.3|382
1656632700000|2022-06-30 23:45:00|9555|9552.6|9551.4|9549|9555|9552.6|9550.7|9548.3|324
1656633000000|2022-06-30 23:50:00|9551.5|9549.1|9551.4|9549|9552.1|9549.7|9550.9|9548.5|304
1656633300000|2022-06-30 23:55:00|9551.3|9548.9|9552.7|9550.3|9553.8|9551.4|9551.2|9548.8|332
1656633600000|2022-07-01 00:00:00|9552|9549.6|9552.1|9550.6|9554.5|9552.1|9550.7|9548.8|730
1656633900000|2022-07-01 00:05:00|9552|9550.5|9555.3|9552.9|9555.6|9553.4|9550.4|9548.5|665
1656634200000|2022-07-01 00:10:00|9555.2|9552.8|9557.2|9555.7|9557.8|9555.9|9554.5|9552.3|415
1656634500000|2022-07-01 00:15:00|9557.1|9555.6|9555.1|9552.7|9557.6|9555.6|9554|9551.6|490
1656634800000|2022-07-01 00:20:00|9554.8|9552.4|9555|9552.6|9556|9553.6|9553.8|9551.4|393
1656635100000|2022-07-01 00:25:00|9555.1|9552.7|9555.2|9552.8|9556.2|9554.3|9554.1|9552|421
1656635400000|2022-07-01 00:30:00|9555.1|9552.7|9557.3|9554.9|9557.7|9555.9|9554.9|9552.5|423
1656635700000|2022-07-01 00:35:00|9557.2|9554.8|9558.1|9555.7|9558.8|9557|9556.2|9554.6|469
1656636000000|2022-07-01 00:40:00|9558.3|9555.9|9558.5|9556.1|9558.7|9556.8|9557.3|9554.9|472
1656636300000|2022-07-01 00:45:00|9558.4|9556|9556.4|9554|9558.5|9556.2|9554.9|9552.9|642
1656636600000|2022-07-01 00:50:00|9556.3|9553.9|9554|9551.6|9557.8|9555.4|9553.6|9551.2|657
1656636900000|2022-07-01 00:55:00|9554.1|9551.7|9557|9554.6|9557.2|9554.8|9552.8|9550.4|692
1656637200000|2022-07-01 01:00:00|9557.1|9554.7|9556.3|9554.8|9557.6|9555.7|9554.9|9553.3|450
1656637500000|2022-07-01 01:05:00|9556.2|9554.7|9555.4|9553.9|9557.1|9555.1|9553.1|9550.9|603
1656637800000|2022-07-01 01:10:00|9555.3|9553.8|9556.3|9554.8|9556.8|9554.9|9553.1|9551.6|671
1656638100000|2022-07-01 01:15:00|9556.2|9554.7|9554.9|9552.5|9557.4|9555.5|9554.5|9552.5|482
1656638400000|2022-07-01 01:20:00|9554.7|9552.3|9554|9551.6|9556|9553.8|9553.3|9551.5|436
1656638700000|2022-07-01 01:25:00|9553.9|9551.5|9555.5|9554|9556.1|9554.2|9553.2|9551.3|371
1656639000000|2022-07-01 01:30:00|9555.6|9554.1|9555.1|9552.7|9557.4|9555.5|9552.6|9550.5|570
1656639300000|2022-07-01 01:35:00|9555.2|9552.8|9553.5|9552|9556.3|9553.9|9552.5|9550.7|457
1656639600000|2022-07-01 01:40:00|9553.4|9551.9|9554.1|9551.7|9555.5|9553.6|9552.5|9550.6|415
1656639900000|2022-07-01 01:45:00|9554|9551.6|9553|9550.6|9554.5|9552.4|9551.7|9549.9|464
1656640200000|2022-07-01 01:50:00|9553.1|9550.7|9552.4|9550.9|9554.8|9552.6|9551.7|9549.9|452
1656640500000|2022-07-01 01:55:00|9552.5|9551|9551.7|9550.2|9553.6|9551.6|9551.1|9549.3|406
1656640800000|2022-07-01 02:00:00|9551.8|9550.3|9551.4|9549|9552.9|9551.4|9550.6|9548.7|388
1656641100000|2022-07-01 02:05:00|9551.3|9548.9|9553.6|9551.2|9553.7|9551.8|9551|9548.8|365
1656641400000|2022-07-01 02:10:00|9553.5|9551.1|9553.5|9552|9553.9|9552|9550.8|9549.3|351
1656641700000|2022-07-01 02:15:00|9553.6|9552.1|9553.3|9551.8|9554.5|9553|9552.8|9550.8|260
1656642000000|2022-07-01 02:20:00|9553.4|9551.9|9550|9548.5|9554.5|9553|9549.7|9547.9|355
1656642300000|2022-07-01 02:25:00|9549.9|9548.4|9554.7|9552.3|9554.8|9552.4|9549.7|9547.8|442
1656642600000|2022-07-01 02:30:00|9554.6|9552.2|9557.8|9555.4|9558.1|9556.2|9553.9|9551.5|746
1656642900000|2022-07-01 02:35:00|9557.7|9555.3|9555.8|9553.4|9557.9|9556.2|9554.5|9552.4|635
1656643200000|2022-07-01 02:40:00|9555.9|9553.5|9553.2|9550.8|9556.9|9554.9|9552.4|9550.5|668
1656643500000|2022-07-01 02:45:00|9553.3|9550.9|9553.4|9551.9|9554.8|9553.1|9552.3|9550.2|569
1656643800000|2022-07-01 02:50:00|9553.3|9551.8|9552.8|9550.4|9555.5|9553.7|9551.9|9550.3|446
1656644100000|2022-07-01 02:55:00|9552.7|9550.3|9555|9552.6|9556.4|9554.6|9552.5|9550.3|592
1656644400000|2022-07-01 03:00:00|9555.1|9552.7|9556.8|9555.3|9557.6|9556|9554.6|9552.7|429
1656644700000|2022-07-01 03:05:00|9556.7|9555.2|9555|9553.5|9556.8|9555.3|9554.3|9552.5|393
1656645000000|2022-07-01 03:10:00|9555.1|9553.6|9555.6|9553.2|9558.3|9556.5|9554.9|9552.9|510
1656645300000|2022-07-01 03:15:00|9555.5|9553.1|9552.4|9550|9556.4|9554|9552.1|9549.7|586
1656645600000|2022-07-01 03:20:00|9552.1|9549.7|9553.4|9551|9553.7|9551.3|9550|9547.9|536
1656645900000|2022-07-01 03:25:00|9553.3|9550.9|9554.5|9552.1|9556.1|9554.2|9553|9550.6|559
1656646200000|2022-07-01 03:30:00|9554.4|9552|9557.1|9554.7|9557.9|9555.9|9554.1|9551.9|650
1656646500000|2022-07-01 03:35:00|9557.2|9554.8|9559.3|9556.9|9559.4|9557.6|9555|9552.7|547
1656646800000|2022-07-01 03:40:00|9559.4|9557|9558.8|9556.4|9559.7|9557.9|9557.2|9555.3|525
1656647100000|2022-07-01 03:45:00|9558.7|9556.3|9564.2|9561.8|9564.6|9562.2|9557.6|9555.8|823
1656647400000|2022-07-01 03:50:00|9564.3|9561.9|9569.7|9567.3|9569.8|9568|9563.4|9561.5|852
1656647700000|2022-07-01 03:55:00|9569.3|9567.8|9564.7|9562.3|9569.4|9567.8|9561.9|9559.8|598
1656648000000|2022-07-01 04:00:00|9564.8|9562.4|9564.8|9562.4|9566.1|9563.9|9562.5|9560.4|543
1656648300000|2022-07-01 04:05:00|9564.4|9562|9565.7|9563.3|9566.2|9564.2|9563|9561|607
1656648600000|2022-07-01 04:10:00|9565.8|9563.4|9567.8|9566.3|9568.4|9566.5|9565.4|9563|664
1656648900000|2022-07-01 04:15:00|9567.9|9566.4|9567|9565.5|9568.3|9566.8|9566.1|9563.9|596
1656649200000|2022-07-01 04:20:00|9567.1|9565.6|9569.2|9567.7|9572.6|9570.8|9566.9|9565.1|829
1656649500000|2022-07-01 04:25:00|9569.1|9567.6|9573.7|9572.2|9574.9|9573|9568.1|9566.2|694
1656649800000|2022-07-01 04:30:00|9573.6|9572.1|9568.7|9567.2|9574.6|9572.9|9568.2|9566.5|615
1656650100000|2022-07-01 04:35:00|9568.8|9567.3|9570.2|9568.7|9570.5|9568.9|9567.8|9566|645
1656650400000|2022-07-01 04:40:00|9570.1|9568.6|9568.3|9566.8|9571.3|9569.6|9567.6|9566.1|696
1656650700000|2022-07-01 04:45:00|9568.8|9566.4|9563.7|9562.2|9569|9567.2|9563.5|9561.7|764
1656651000000|2022-07-01 04:50:00|9563.6|9562.1|9564.6|9563.1|9565.3|9563.7|9563.6|9561.8|447
1656651300000|2022-07-01 04:55:00|9564.7|9563.2|9568.3|9565.9|9570|9567.8|9563.7|9562.2|685
1656651600000|2022-07-01 05:00:00|9568.7|9566.3|9565.9|9564.4|9568.7|9566.9|9565.5|9563.8|629
1656651900000|2022-07-01 05:05:00|9565.8|9564.3|9562.7|9561.2|9566.8|9564.6|9562.3|9560.7|509
1656652200000|2022-07-01 05:10:00|9563|9561.5|9561.5|9559.1|9563.4|9561.7|9558.8|9556.9|622
1656652500000|2022-07-01 05:15:00|9561.4|9559|9562.8|9560.4|9564.9|9562.5|9560.5|9558.3|628
1656652800000|2022-07-01 05:20:00|9562.7|9560.3|9561.3|9559.8|9563.2|9561.3|9561.3|9559.8|349
1656653100000|2022-07-01 05:25:00|9561.4|9559.9|9559.7|9557.3|9561.8|9560.1|9559.4|9557.3|456
1656653400000|2022-07-01 05:30:00|9559.8|9557.4|9561.6|9559.2|9563.7|9562.2|9558.6|9557.1|591
1656653700000|2022-07-01 05:35:00|9561.4|9559|9560.5|9559|9562.5|9560.9|9559.6|9557.5|443
1656654000000|2022-07-01 05:40:00|9560.4|9558.9|9558|9555.6|9561.8|9560.3|9556.4|9554.9|517
1656654300000|2022-07-01 05:45:00|9557.9|9555.5|9560.1|9558.6|9560.6|9559.1|9555.8|9554.3|638
1656654600000|2022-07-01 05:50:00|9560.2|9558.7|9558.5|9557|9560.3|9558.8|9557.1|9555.2|654
1656654900000|2022-07-01 05:55:00|9558.4|9556.9|9557.4|9555.9|9559.7|9557.9|9556.5|9554.8|556
1656655200000|2022-07-01 06:00:00|9557.9|9556.4|9551.7|9550.2|9558.1|9556.6|9549.9|9548.3|804
1656655500000|2022-07-01 06:05:00|9551.8|9550.3|9551.2|9549.7|9553|9551|9548|9546.2|820
1656655800000|2022-07-01 06:10:00|9550.8|9549.3|9558.5|9556.1|9558.6|9556.7|9549|9547|607
1656656100000|2022-07-01 06:15:00|9558.4|9556|9558.1|9555.7|9558.9|9557|9556.5|9554.7|472
1656656400000|2022-07-01 06:20:00|9558|9555.6|9560.9|9559.4|9561.5|9559.7|9556|9554.5|554
1656656700000|2022-07-01 06:25:00|9560.8|9559.3|9561.4|9559.9|9563.3|9561.8|9558.6|9556.7|685
1656657000000|2022-07-01 06:30:00|9561.5|9560|9561.7|9560.2|9562.2|9560.6|9558.6|9557.1|601
1656657300000|2022-07-01 06:35:00|9561.6|9560.1|9561.2|9559.7|9567.8|9565.7|9559.3|9557.5|886
1656657600000|2022-07-01 06:40:00|9561.3|9559.8|9564.3|9561.9|9567.8|9565.8|9561.1|9559.6|876
1656657900000|2022-07-01 06:45:00|9563.7|9562.2|9561|9558.6|9564.2|9562.3|9556.1|9553.7|678
1656658200000|2022-07-01 06:50:00|9560.9|9558.5|9566|9564.5|9566.9|9564.9|9559.9|9557.5|814
1656658500000|2022-07-01 06:55:00|9565.9|9564.4|9555|9552.6|9566.5|9564.6|9554.7|9552.3|1014
1656658800000|2022-07-01 07:00:00|9554.9|9552.5|9550.5|9549|9556.3|9554.1|9548|9546.2|1280
1656659100000|2022-07-01 07:05:00|9550.4|9548.9|9555.7|9554.2|9558.3|9556.8|9549.2|9547.1|999
1656659400000|2022-07-01 07:10:00|9555.8|9554.3|9576.1|9573.7|9576.9|9574.8|9555.1|9553.6|1186
1656659700000|2022-07-01 07:15:00|9576.2|9573.8|9570.1|9567.7|9577.1|9575.1|9568.5|9566.2|955
1656660000000|2022-07-01 07:20:00|9570|9567.6|9578.7|9576.3|9586.6|9584.2|9569.1|9566.7|1066
1656660300000|2022-07-01 07:25:00|9578.6|9576.2|9571.7|9569.3|9579.2|9576.8|9568.9|9566.5|908
1656660600000|2022-07-01 07:30:00|9572.7|9570.3|9569|9566.6|9573.2|9570.8|9566.7|9564.3|988
1656660900000|2022-07-01 07:35:00|9568.9|9566.5|9573.1|9570.7|9573.5|9571.5|9567.7|9565.7|800
1656661200000|2022-07-01 07:40:00|9573|9570.6|9578.5|9577|9583.2|9580.8|9569.5|9567.5|981
1656661500000|2022-07-01 07:45:00|9578.4|9576.9|9581|9578.6|9586.1|9583.7|9574.3|9571.9|850
1656661800000|2022-07-01 07:50:00|9581.7|9579.3|9579|9576.6|9583.2|9580.8|9575.8|9574.1|774
1656662100000|2022-07-01 07:55:00|9578.9|9576.5|9584.7|9582.3|9587.7|9585.3|9578.3|9575.9|951
1656662400000|2022-07-01 08:00:00|9584.6|9582.2|9592.3|9589.9|9593|9590.6|9583.6|9581.4|962
1656662700000|2022-07-01 08:05:00|9592.4|9590|9594.5|9592.1|9598.4|9596.5|9590.5|9588.4|1032
1656663000000|2022-07-01 08:10:00|9594.4|9592|9587|9584.6|9595.9|9594|9585.4|9583.5|786
1656663300000|2022-07-01 08:15:00|9587.3|9584.9|9581.9|9579.5|9589.3|9587.2|9580.7|9578.9|843
1656663600000|2022-07-01 08:20:00|9582|9579.6|9580.2|9577.8|9584.8|9583|9575.3|9573.4|883
1656663900000|2022-07-01 08:25:00|9580.1|9577.7|9579|9577.5|9582.7|9580.9|9575.1|9572.8|860
1656664200000|2022-07-01 08:30:00|9579.1|9577.6|9577.6|9576.1|9579.5|9577.6|9574.4|9572.7|890
1656664500000|2022-07-01 08:35:00|9578.5|9576.2|9581.3|9578.9|9582.8|9580.6|9575.8|9573.7|1024
1656664800000|2022-07-01 08:40:00|9581.5|9579.1|9579.9|9577.5|9582.2|9579.9|9576.6|9574.3|908
1656665100000|2022-07-01 08:45:00|9580|9577.6|9581.8|9579.4|9583.8|9581.4|9577.8|9575.7|770
1656665400000|2022-07-01 08:50:00|9581.6|9579.2|9580.7|9579.2|9584|9582.3|9579.5|9578|760
1656665700000|2022-07-01 08:55:00|9580.6|9579.1|9582|9579.6|9584.1|9582.1|9579.7|9578|778
1656666000000|2022-07-01 09:00:00|9582.1|9579.7|9572.5|9571|9583.4|9581.3|9570.3|9568.2|1268
1656666300000|2022-07-01 09:05:00|9572.7|9571.2|9579.3|9577.8|9580.6|9578.6|9572|9570|857
1656666600000|2022-07-01 09:10:00|9579.2|9577.7|9582.2|9580.7|9583.8|9581.8|9578.3|9576.3|822
1656666900000|2022-07-01 09:15:00|9582.3|9580.8|9582.9|9580.5|9583.4|9581|9578.4|9576.6|709
1656667200000|2022-07-01 09:20:00|9583|9580.6|9590.3|9587.9|9590.3|9587.9|9583|9580.6|764
1656667500000|2022-07-01 09:25:00|9590.5|9588.1|9592.5|9590.1|9593.2|9590.8|9588.8|9586.4|584
1656667800000|2022-07-01 09:30:00|9592.6|9590.2|9590.9|9589.4|9596.3|9594.2|9589|9586.7|679
1656668100000|2022-07-01 09:35:00|9590.8|9589.3|9588.5|9586.1|9591.3|9589.4|9586.4|9584.7|683
1656668400000|2022-07-01 09:40:00|9588.9|9586.5|9590.7|9589.2|9591.7|9589.7|9586|9584|845
1656668700000|2022-07-01 09:45:00|9590.8|9589.3|9589.1|9586.7|9591.6|9589.8|9588.7|9586.3|558
1656669000000|2022-07-01 09:50:00|9589|9586.6|9590.8|9589.3|9592.7|9590.3|9586.7|9584.7|647
1656669300000|2022-07-01 09:55:00|9591|9589.5|9594.9|9592.5|9594.9|9593.1|9590.1|9588.6|645
1656669600000|2022-07-01 10:00:00|9594.8|9592.4|9593.8|9592.3|9595.4|9593.9|9591.6|9590.1|620
1656669900000|2022-07-01 10:05:00|9593.7|9592.2|9591.1|9588.7|9594|9592.4|9587.6|9585.8|629
1656670200000|2022-07-01 10:10:00|9591|9588.6|9589.4|9587|9591.1|9589.1|9587.1|9585.2|469
1656670500000|2022-07-01 10:15:00|9589.3|9586.9|9585|9582.6|9589.3|9587.4|9583.8|9582|609
1656670800000|2022-07-01 10:20:00|9585.1|9582.7|9590.5|9589|9591.1|9589.2|9585.1|9582.7|601
1656671100000|2022-07-01 10:25:00|9590.4|9588.9|9589.9|9587.5|9592.6|9590.7|9584|9582|827
1656671400000|2022-07-01 10:30:00|9590.2|9587.8|9587.8|9586.3|9592|9590|9585.5|9583.5|763
1656671700000|2022-07-01 10:35:00|9587.9|9586.4|9592.9|9590.5|9593.9|9592.2|9586.8|9585|762
1656672000000|2022-07-01 10:40:00|9593|9590.6|9594.6|9593.1|9595.3|9593.4|9591.2|9589.1|647
1656672300000|2022-07-01 10:45:00|9595.3|9592.9|9595.3|9592.9|9596.1|9594.2|9593.6|9591.2|620
1656672600000|2022-07-01 10:50:00|9595.2|9592.8|9601|9599.5|9601.1|9599.5|9594.1|9592.2|615
1656672900000|2022-07-01 10:55:00|9601.1|9599.6|9605.8|9603.4|9608.7|9607|9599.6|9598|876
1656673200000|2022-07-01 11:00:00|9605.7|9603.3|9606.6|9605.1|9613.8|9611.8|9604.7|9602.7|814
1656673500000|2022-07-01 11:05:00|9606.7|9605.2|9598.6|9596.2|9608|9606.1|9597.4|9595.4|708
1656673800000|2022-07-01 11:10:00|9598.5|9596.1|9599.7|9597.3|9601.5|9599.1|9595|9592.9|929
1656674100000|2022-07-01 11:15:00|9599.5|9597.1|9595.4|9593|9600.1|9597.7|9593.3|9591.3|801
1656674400000|2022-07-01 11:20:00|9595.5|9593.1|9597.6|9596.1|9602.1|9600|9595.4|9593.1|742
1656674700000|2022-07-01 11:25:00|9597.7|9596.2|9599.1|9597.6|9599.3|9597.8|9594.9|9593.1|739
1656675000000|2022-07-01 11:30:00|9599.2|9597.7|9605.9|9603.5|9606|9604.5|9598.7|9597.2|805
1656675300000|2022-07-01 11:35:00|9605.8|9603.4|9602.4|9600|9606.3|9604.5|9600.9|9598.9|758
1656675600000|2022-07-01 11:40:00|9602.3|9599.9|9605.5|9604|9606.9|9604.8|9598.4|9596.4|950
1656675900000|2022-07-01 11:45:00|9605.4|9603.9|9605.9|9603.5|9609.6|9608|9603.5|9602|793
1656676200000|2022-07-01 11:50:00|9605.8|9603.4|9609.4|9607.9|9610|9608.5|9603.5|9601.5|772
1656676500000|2022-07-01 11:55:00|9609.5|9608|9606.8|9604.4|9611|9609.1|9606|9604.1|964
1656676800000|2022-07-01 12:00:00|9606.9|9604.5|9611.2|9609.7|9613.7|9612.1|9605.6|9603.6|763
1656677100000|2022-07-01 12:05:00|9611.3|9609.8|9609.4|9607|9611.5|9610|9608.2|9606.2|709
1656677400000|2022-07-01 12:10:00|9609.5|9607.1|9620.2|9617.8|9620.3|9617.9|9608.5|9606.5|688
1656677700000|2022-07-01 12:15:00|9620.1|9617.7|9620.2|9618.7|9620.3|9618.8|9614.8|9613|978
1656678000000|2022-07-01 12:20:00|9620.4|9618.9|9619.3|9617.8|9620.7|9618.9|9614.8|9613.3|967
1656678300000|2022-07-01 12:25:00|9619.4|9617.9|9623.1|9620.7|9623.6|9622|9618.1|9616.1|835
1656678600000|2022-07-01 12:30:00|9622.6|9621.1|9618.4|9616.9|9623|9621.2|9617.7|9615.7|916
1656678900000|2022-07-01 12:35:00|9618.1|9616.6|9619.8|9618.3|9624.7|9622.7|9617.2|9615.7|952
1656679200000|2022-07-01 12:40:00|9619.7|9618.2|9618.7|9617.2|9623.1|9621.6|9618.3|9616.5|912
1656679500000|2022-07-01 12:45:00|9618.6|9617.1|9618|9616.5|9621.1|9619.6|9617.7|9615.9|681
1656679800000|2022-07-01 12:50:00|9618.1|9616.6|9620.8|9619.3|9623.2|9621.4|9616.4|9614.4|880
1656680100000|2022-07-01 12:55:00|9620.9|9619.4|9627|9625.5|9627.4|9625.5|9620.8|9619.3|899
1656680400000|2022-07-01 13:00:00|9626.8|9625.3|9626.6|9624.2|9630.6|9628.8|9624.2|9622.4|943
1656680700000|2022-07-01 13:05:00|9626.5|9624.1|9624.2|9621.8|9628.7|9626.8|9622|9620.5|936
1656681000000|2022-07-01 13:10:00|9624.1|9621.7|9629.9|9627.5|9630.2|9628.7|9623.6|9621.7|768
1656681300000|2022-07-01 13:15:00|9630|9627.6|9629.4|9627.9|9632.3|9630.6|9627.2|9625.1|872
1656681600000|2022-07-01 13:20:00|9629.5|9628|9626.1|9623.7|9631.7|9629.7|9623.2|9621.2|1136
1656681900000|2022-07-01 13:25:00|9626|9623.6|9627.2|9625.7|9627.3|9625.8|9620.7|9619.2|809
1656682200000|2022-07-01 13:30:00|9627.1|9625.6|9620.9|9618.5|9627.6|9625.8|9620.4|9618.5|965
1656682500000|2022-07-01 13:35:00|9621|9618.6|9623.4|9621.9|9623.6|9622.1|9619.5|9618|919
1656682800000|2022-07-01 13:40:00|9623.5|9622|9620.9|9618.5|9626|9623.9|9619.2|9617.1|771
1656683100000|2022-07-01 13:45:00|9620.6|9618.2|9613.8|9611.4|9622.8|9620.4|9612.3|9610.4|997
1656683400000|2022-07-01 13:50:00|9613.3|9611.8|9614.8|9612.4|9618.6|9616.7|9608.6|9606.2|1016
1656683700000|2022-07-01 13:55:00|9614.7|9612.3|9617.5|9614.2|9618.4|9616|9611.5|9609.5|1156
1656684000000|2022-07-01 14:00:00|9615.9|9614|9621.2|9618.8|9624|9622.2|9606.2|9597.6|1715
1656684300000|2022-07-01 14:05:00|9620.8|9619.3|9630.3|9627.9|9634.2|9631.9|9620.1|9618|1514
1656684600000|2022-07-01 14:10:00|9630.2|9627.8|9627.9|9625.5|9630.4|9628|9617.6|9615.2|1368
1656684900000|2022-07-01 14:15:00|9627.8|9625.4|9628.2|9625.8|9632.5|9630.3|9625.9|9624.1|1155
1656685200000|2022-07-01 14:20:00|9628.1|9625.7|9622.4|9620|9630.3|9628.3|9616.9|9614.7|1137
1656685500000|2022-07-01 14:25:00|9621.9|9620.4|9628.7|9627.2|9630.6|9628.9|9619.3|9617.5|1233
1656685800000|2022-07-01 14:30:00|9628.6|9627.1|9627.6|9625.2|9630.4|9628.9|9619.5|9617.3|1315
1656686100000|2022-07-01 14:35:00|9627.5|9625.1|9631.1|9628.7|9632|9630.5|9622.3|9620.4|1121
1656686400000|2022-07-01 14:40:00|9630.7|9629.2|9627.2|9624.8|9633.2|9631.3|9626.6|9624.4|1093
1656686700000|2022-07-01 14:45:00|9627.1|9624.7|9622.9|9621.4|9631.5|9629.7|9621|9618.9|1133
1656687000000|2022-07-01 14:50:00|9623.1|9621.6|9624|9621.6|9629.4|9627|9619|9617.2|1331
1656687300000|2022-07-01 14:55:00|9624.1|9621.7|9632.2|9630.7|9633.6|9632.1|9622.1|9620|1465
1656687600000|2022-07-01 15:00:00|9633|9630.6|9640.7|9638.3|9643|9640.6|9630.2|9628.5|1255
1656687900000|2022-07-01 15:05:00|9640.8|9638.4|9639.7|9637.3|9641.3|9638.9|9632.4|9630.2|1173
1656688200000|2022-07-01 15:10:00|9638.8|9636|9635.5|9633.1|9643|9640.6|9635.1|9632.9|1066
1656688500000|2022-07-01 15:15:00|9635.7|9633.3|9631|9629.5|9637.5|9635.4|9629.2|9627.3|1073
1656688800000|2022-07-01 15:20:00|9630.9|9629.4|9631.7|9629.3|9632.3|9630.3|9626.5|9625|878
1656689100000|2022-07-01 15:25:00|9631.8|9629.4|9627.8|9625.4|9636.8|9634.9|9627.7|9625.4|709
1656689400000|2022-07-01 15:30:00|9627.9|9625.5|9624|9621.6|9630|9627.9|9623.6|9621.5|816
1656689700000|2022-07-01 15:35:00|9623.9|9621.5|9620.9|9619.4|9624|9621.9|9619.6|9617.8|742
1656690000000|2022-07-01 15:40:00|9620.8|9619.3|9620.5|9618.1|9621.8|9619.9|9616.8|9614.8|809
1656690300000|2022-07-01 15:45:00|9620.4|9618|9620.9|9618.5|9621.8|9619.6|9616.5|9614.1|700
1656690600000|2022-07-01 15:50:00|9620.8|9618.4|9623.9|9622.4|9627.2|9625.3|9620.6|9618.2|1019
1656690900000|2022-07-01 15:55:00|9623.8|9622.3|9624.7|9622.3|9626.3|9624.1|9620.5|9618.5|825
1656691200000|2022-07-01 16:00:00|9624.8|9622.4|9623.5|9621.1|9627.5|9625.2|9622.2|9620.1|835
1656691500000|2022-07-01 16:05:00|9623.1|9620.7|9625.1|9623.6|9626.6|9625.1|9620.1|9618.6|893
1656691800000|2022-07-01 16:10:00|9625.2|9623.7|9625.7|9624.2|9627.3|9625.5|9623.2|9621.4|792
1656692100000|2022-07-01 16:15:00|9625.9|9624.4|9626.5|9624.1|9627.9|9626.1|9622.4|9620.4|941
1656692400000|2022-07-01 16:20:00|9626.3|9623.9|9624|9621.6|9627|9625.2|9622.3|9620.3|934
1656692700000|2022-07-01 16:25:00|9624.1|9621.7|9629.6|9628.1|9630|9628.1|9620.8|9618.6|997
1656693000000|2022-07-01 16:30:00|9629.3|9627.8|9628.8|9627.3|9633|9631.2|9628.7|9626.7|854
1656693300000|2022-07-01 16:35:00|9628.9|9627.4|9627.4|9625|9629.2|9627.6|9624.5|9622.2|938
1656693600000|2022-07-01 16:40:00|9627.3|9625.8|9622.7|9620.3|9628.1|9626.1|9621.1|9618.7|823
1656693900000|2022-07-01 16:45:00|9622.8|9620.4|9616.2|9614.7|9624.1|9622|9616.2|9614.3|894
1656694200000|2022-07-01 16:50:00|9616.3|9614.8|9617.8|9615.4|9619.2|9616.8|9614.1|9611.9|996
1656694500000|2022-07-01 16:55:00|9617.3|9614.9|9619.9|9618.4|9622.1|9620.1|9615.8|9613.6|961
1656694800000|2022-07-01 17:00:00|9620|9618.5|9619.9|9618.4|9620.6|9618.6|9616|9614.1|1012
1656695100000|2022-07-01 17:05:00|9620.1|9618.6|9621.5|9619.1|9622.5|9620.6|9619.6|9617.7|718
1656695400000|2022-07-01 17:10:00|9621.6|9619.2|9620.5|9618.1|9622.4|9620.4|9620|9617.9|718
1656695700000|2022-07-01 17:15:00|9620.6|9618.2|9621.2|9619.7|9623.7|9621.7|9620.1|9618|782
1656696000000|2022-07-01 17:20:00|9621.1|9619.6|9623.1|9620.7|9623.5|9621.5|9620.1|9618.1|621
1656696300000|2022-07-01 17:25:00|9623.2|9620.8|9622.1|9619.7|9623.8|9622|9621.3|9619.1|574
1656696600000|2022-07-01 17:30:00|9622.2|9619.8|9621.8|9619.4|9623.3|9621.2|9619.9|9617.9|578
1656696900000|2022-07-01 17:35:00|9621.7|9619.3|9619.6|9618.1|9622.1|9619.7|9618.5|9616.5|484
1656697200000|2022-07-01 17:40:00|9619.5|9618|9619.2|9617.7|9622.1|9620.1|9617.6|9616|598
1656697500000|2022-07-01 17:45:00|9619.3|9617.8|9619.9|9617.5|9620.8|9619.3|9618.7|9617.1|606
1656697800000|2022-07-01 17:50:00|9619.8|9617.4|9617.7|9616.2|9619.9|9617.9|9616.3|9614.4|611
1656698100000|2022-07-01 17:55:00|9617.6|9616.1|9609.4|9607.9|9618.1|9616.3|9609.1|9607.2|725
1656698400000|2022-07-01 18:00:00|9609.6|9608.1|9608|9605.6|9610.6|9608.9|9605.6|9604.1|543
1656698700000|2022-07-01 18:05:00|9607.9|9605.5|9607.3|9604.9|9608.5|9606.7|9606.1|9604.1|495
1656699000000|2022-07-01 18:10:00|9607.4|9605|9605.9|9603.5|9607.5|9605.1|9604.6|9602.6|462
1656699300000|2022-07-01 18:15:00|9605.7|9603.3|9606.7|9605.2|9607.8|9605.9|9605.6|9603.2|476
1656699600000|2022-07-01 18:20:00|9606.9|9605.4|9604.7|9603.2|9607.8|9605.8|9604.4|9602.9|541
1656699900000|2022-07-01 18:25:00|9604.8|9603.3|9605|9602.6|9606.6|9604.7|9603.7|9601.9|354
1656700200000|2022-07-01 18:30:00|9605.3|9602.9|9602.1|9599.7|9605.4|9603|9601.2|9599.6|395
1656700500000|2022-07-01 18:35:00|9602.2|9599.8|9601.8|9600.3|9603.4|9601.2|9601.1|9599.2|328
1656700800000|2022-07-01 18:40:00|9601.9|9600.4|9599.2|9596.8|9602.7|9600.7|9598.2|9596.4|361
1656701100000|2022-07-01 18:45:00|9599.1|9596.7|9596|9594.5|9599.2|9597.4|9595.2|9593.4|535
1656701400000|2022-07-01 18:50:00|9595.8|9594.3|9598.9|9596.5|9599|9597.1|9594.3|9592.8|495
1656701700000|2022-07-01 18:55:00|9598.7|9596.3|9598.9|9597.4|9603.7|9601.8|9598.6|9596.3|881
1656702000000|2022-07-01 19:00:00|9599.4|9597|9603.4|9601|9604.2|9602.2|9598.4|9596.8|710
1656702300000|2022-07-01 19:05:00|9603.3|9600.9|9598.8|9597.3|9603.3|9600.9|9598.7|9596.7|584
1656702600000|2022-07-01 19:10:00|9598.9|9597.4|9599.7|9597.3|9601.4|9599.3|9598.8|9596.9|479
1656702900000|2022-07-01 19:15:00|9599.9|9597.5|9600.9|9599.4|9601.5|9599.5|9598.6|9596.9|566
1656703200000|2022-07-01 19:20:00|9601|9599.5|9603.9|9601.5|9604.5|9602.5|9600.2|9598.2|467
1656703500000|2022-07-01 19:25:00|9603.8|9601.4|9602.6|9600.2|9604|9602.1|9601.2|9599.3|482
1656703800000|2022-07-01 19:30:00|9602.5|9600.1|9602.8|9600.4|9603.3|9600.9|9601.5|9599.1|462
1656704100000|2022-07-01 19:35:00|9602.5|9600.1|9599.5|9597.1|9602.7|9600.3|9598.8|9596.8|400
1656704400000|2022-07-01 19:40:00|9599.6|9597.2|9601.2|9598.8|9601.5|9599.5|9598.7|9596.9|492
1656704700000|2022-07-01 19:45:00|9601.3|9598.9|9599.7|9598.2|9602.2|9599.9|9599.5|9597.4|435
1656705000000|2022-07-01 19:50:00|9599.6|9598.1|9600|9597.6|9602|9599.6|9599.2|9597.1|516
1656705300000|2022-07-01 19:55:00|9600.1|9597.7|9599.9|9597.5|9601|9598.6|9598.8|9596.6|495
1656705600000|2022-07-01 20:00:00|9599.6|9597.2|9601.4|9599|9602.1|9599.7|9598.7|9596.3|420
1656705900000|2022-07-01 20:05:00|9601.3|9598.9|9600.9|9598.5|9602.9|9600.5|9600.9|9598.4|166
1656706200000|2022-07-01 20:10:00|9601.1|9598.7|9599.4|9597|9601.6|9599.2|9599.2|9596.8|386
1656706500000|2022-07-01 20:15:00|9599.3|9596.9|9596.4|9594|9599.7|9597.3|9596.3|9593.9|159
1656706800000|2022-07-01 20:20:00|9596.5|9594.1|9598.5|9596.1|9599.3|9596.9|9596.4|9594|268
1656707100000|2022-07-01 20:25:00|9598.3|9595.9|9594.1|9591.7|9598.5|9596.1|9593.2|9590.8|398
1656707400000|2022-07-01 20:30:00|9594|9591.6|9596.4|9594|9596.8|9594.4|9593.8|9591.4|201
1656707700000|2022-07-01 20:35:00|9596.5|9594.1|9599.7|9597.3|9599.7|9597.3|9596.2|9593.8|401
1656708000000|2022-07-01 20:40:00|9599.6|9597.2|9600.2|9597.8|9600.3|9597.9|9599.6|9597.2|43
1656708300000|2022-07-01 20:45:00|9600.1|9597.7|9599|9596.6|9600.1|9597.7|9598.8|9596.4|78
1656708600000|2022-07-01 20:50:00|9597.9|9595.5|9597.9|9595.5|9598.6|9596.2|9597.2|9594.8|121
1656708900000|2022-07-01 20:55:00|9597.8|9595.4|9600.1|9590.1|9602.2|9595.5|9594.4|9588.6|262
1656878400000|2022-07-03 20:00:00|9596.8|9593.4|9624.8|9608.8|9624.8|9608.8|9596.8|9593.4|2
1656880500000|2022-07-03 20:35:00|9621.6|9605.6|9624.8|9608.8|9624.8|9608.8|9621.6|9605.6|2
1656880800000|2022-07-03 20:40:00|9623.2|9607.2|9623.2|9607.2|9623.2|9607.2|9621.6|9605.6|3
1656882000000|2022-07-03 21:00:00|9622.6|9606.6|9610.4|9600.4|9622.6|9609.3|9610.4|9600.4|8
1656882300000|2022-07-03 21:05:00|9616|9606|9612.8|9602.8|9616|9606|9610.8|9600.8|25
1656882600000|2022-07-03 21:10:00|9609.5|9599.5|9613.5|9603.5|9615.2|9605.2|9609.5|9599.5|75
1656882900000|2022-07-03 21:15:00|9612.9|9602.9|9618.3|9608.3|9618.3|9608.3|9610|9600|682
1656883200000|2022-07-03 21:20:00|9614.1|9604.1|9614.4|9604.4|9617.4|9607.4|9612.1|9602.1|884
1656883500000|2022-07-03 21:25:00|9614.7|9604.7|9612.2|9602.2|9616.1|9606.1|9610.2|9600.2|1502
1656883800000|2022-07-03 21:30:00|9613.2|9603.2|9608.9|9598.9|9616.5|9606.5|9601.4|9591.4|255
1656884100000|2022-07-03 21:35:00|9611.1|9601.1|9603.7|9593.7|9614.7|9604.7|9598.3|9592.4|181
1656884400000|2022-07-03 21:40:00|9602.8|9592.8|9603.1|9593.1|9614|9604|9600.4|9592.7|101
1656884700000|2022-07-03 21:45:00|9600.7|9595.5|9603.1|9593.1|9612.2|9602.2|9600.1|9592.8|58
1656885000000|2022-07-03 21:50:00|9601.5|9595.1|9605.4|9595.4|9613.8|9603.8|9599.9|9593.3|165
1656885300000|2022-07-03 21:55:00|9611.4|9601.4|9611.5|9601.5|9615.9|9605.9|9603|9594.7|398
1656885600000|2022-07-03 22:00:00|9610.7|9600.7|9602|9592|9612.4|9602.4|9598.8|9592|511
1656885900000|2022-07-03 22:05:00|9602.2|9592.2|9599.4|9594.1|9607.1|9597.1|9598.7|9591.7|413
1656886200000|2022-07-03 22:10:00|9599.6|9593.9|9595.9|9589.9|9599.8|9594.3|9594.2|9587.6|658
1656886500000|2022-07-03 22:15:00|9595.6|9589.7|9594.9|9590.2|9598.4|9592.1|9594.4|9589.4|393
1656886800000|2022-07-03 22:20:00|9594.7|9589.4|9594.2|9589.2|9596.2|9591.3|9593|9588.4|342
1656887100000|2022-07-03 22:25:00|9593.8|9589.7|9595.3|9591.1|9596.2|9592.5|9592.9|9588.5|446
1656887400000|2022-07-03 22:30:00|9595.1|9591.3|9593.1|9589|9596|9591.5|9591.5|9588.2|604
1656887700000|2022-07-03 22:35:00|9593.3|9588.9|9593.9|9589.6|9594.7|9590.7|9592.6|9588.4|471
1656888000000|2022-07-03 22:40:00|9593.8|9589.5|9593.3|9589|9594.7|9590.7|9592.3|9588.2|415
1656888300000|2022-07-03 22:45:00|9593.4|9588.8|9591.5|9588.1|9594.3|9590.8|9589.9|9586.6|779
1656888600000|2022-07-03 22:50:00|9591.2|9588.3|9591.6|9588.2|9592.3|9588.9|9590.6|9587.4|584
1656888900000|2022-07-03 22:55:00|9591.7|9588.3|9590.5|9587.7|9591.7|9588.7|9590|9586.9|792
1656889200000|2022-07-03 23:00:00|9590.7|9587.6|9592.4|9590|9592.8|9590.3|9590.5|9587.6|595
1656889500000|2022-07-03 23:05:00|9592.3|9589.9|9592|9589.6|9594|9591.1|9591.4|9588.8|570
1656889800000|2022-07-03 23:10:00|9591.9|9589.5|9590.5|9588.1|9592.6|9589.8|9590.4|9588|550
1656890100000|2022-07-03 23:15:00|9590.6|9588.2|9589.9|9587.5|9591.6|9589.2|9589.7|9587.3|326
1656890400000|2022-07-03 23:20:00|9589.8|9587.4|9589|9586.6|9590.5|9588.1|9588.7|9586.3|425
1656890700000|2022-07-03 23:25:00|9588.9|9586.5|9587.5|9585.1|9590.6|9588.2|9587.5|9585.1|420
1656891000000|2022-07-03 23:30:00|9587.6|9585.2|9589.1|9586.7|9589.2|9586.8|9587.1|9584.7|369
1656891300000|2022-07-03 23:35:00|9589|9586.6|9588.3|9585.9|9590.1|9587.7|9588.1|9585.7|291
1656891600000|2022-07-03 23:40:00|9588.2|9585.8|9591.4|9589|9592|9589.6|9587.2|9584.9|451
1656891900000|2022-07-03 23:45:00|9591.3|9588.9|9587.6|9585.2|9591.6|9589.2|9587|9584.6|531
1656892200000|2022-07-03 23:50:00|9587.4|9585|9587.6|9585.2|9588.2|9585.8|9585.8|9583.4|388
1656892500000|2022-07-03 23:55:00|9587.5|9585.1|9587.7|9585.3|9590|9587.6|9587.4|9585|394
1656892800000|2022-07-04 00:00:00|9588.4|9586|9586.1|9583.7|9588.6|9586.2|9584|9581.6|580
1656893100000|2022-07-04 00:05:00|9586|9583.6|9584.2|9581.8|9588.1|9585.7|9582.9|9580.5|357
1656893400000|2022-07-04 00:10:00|9584.3|9581.9|9585.3|9582.9|9585.6|9583.7|9584.2|9581.8|300
1656893700000|2022-07-04 00:15:00|9585.2|9582.8|9583.4|9581|9585.2|9582.8|9582.4|9580|444
1656894000000|2022-07-04 00:20:00|9583.5|9581.1|9583.7|9581.3|9585.5|9583.3|9582.9|9580.5|332
1656894300000|2022-07-04 00:25:00|9583.6|9581.2|9582.4|9580|9583.6|9581.2|9581.4|9579.3|259
1656894600000|2022-07-04 00:30:00|9582.3|9579.9|9584.1|9581.7|9585.5|9583.5|9581.6|9579.5|369
1656894900000|2022-07-04 00:35:00|9584|9581.6|9588.2|9585.8|9589.3|9586.9|9583.1|9581|301
1656895200000|2022-07-04 00:40:00|9588.3|9585.9|9589.6|9587.2|9590.9|9588.5|9587.6|9585.2|357
1656895500000|2022-07-04 00:45:00|9589.7|9587.3|9587.5|9585.1|9590.7|9588.8|9587.1|9584.7|426
1656895800000|2022-07-04 00:50:00|9587.6|9585.2|9586.6|9583.9|9588.9|9586.5|9583.2|9580.8|643
1656896100000|2022-07-04 00:55:00|9585.8|9583.4|9585.7|9583.3|9587.2|9584.8|9584.8|9582.4|424
1656896400000|2022-07-04 01:00:00|9585.6|9583.2|9588.1|9585.7|9588.5|9586.1|9585.3|9582.9|388
1656896700000|2022-07-04 01:05:00|9588|9585.6|9590.8|9588.4|9591|9588.6|9586.6|9584.2|385
1656897000000|2022-07-04 01:10:00|9590.7|9588.3|9591.4|9589|9591.7|9589.4|9589.6|9587.2|440
1656897300000|2022-07-04 01:15:00|9591.5|9589.1|9591.2|9588.8|9593|9591|9589.7|9587.3|498
1656897600000|2022-07-04 01:20:00|9591.3|9588.9|9590.2|9587.8|9592|9589.6|9590.1|9587.7|359
1656897900000|2022-07-04 01:25:00|9590.1|9587.7|9587.9|9585.5|9590.8|9588.4|9587.6|9585.2|399
1656898200000|2022-07-04 01:30:00|9588|9585.6|9585.3|9582.9|9588.4|9586|9585|9582.6|487
1656898500000|2022-07-04 01:35:00|9585.4|9583|9586.6|9584.2|9587.6|9585.2|9584.6|9582.2|442
1656898800000|2022-07-04 01:40:00|9586.7|9584.3|9585.4|9583|9587.2|9584.8|9583.2|9580.8|438
1656899100000|2022-07-04 01:45:00|9585.3|9582.9|9584.5|9582.1|9587.6|9585.2|9583.8|9581.4|604
1656899400000|2022-07-04 01:50:00|9584.6|9582.2|9586.7|9584.3|9587.4|9585|9583.7|9581.3|495
1656899700000|2022-07-04 01:55:00|9587|9584.6|9585.9|9583.5|9589.4|9587|9584|9581.6|591
1656900000000|2022-07-04 02:00:00|9585.8|9583.4|9586.6|9584.2|9587.9|9586|9585.7|9583.4|415
1656900300000|2022-07-04 02:05:00|9586.5|9584.1|9585.8|9583.4|9587.5|9585.7|9585.2|9582.8|391
1656900600000|2022-07-04 02:10:00|9585.5|9583.1|9586.2|9583.8|9586.5|9584.5|9584|9581.6|451
1656900900000|2022-07-04 02:15:00|9586.1|9583.7|9588.4|9586|9588.5|9586.1|9585.1|9582.7|474
1656901200000|2022-07-04 02:20:00|9588.5|9586.1|9590|9587.6|9591.2|9589.1|9587.4|9585.5|488
1656901500000|2022-07-04 02:25:00|9589.9|9587.5|9590|9588.5|9591.2|9589.1|9589.4|9587.4|303
1656901800000|2022-07-04 02:30:00|9589.9|9588.4|9590.4|9588|9591.9|9589.6|9589.4|9587.4|376
1656902100000|2022-07-04 02:35:00|9590.5|9588.1|9589.2|9586.8|9590.8|9588.4|9588.7|9586.3|359
1656902400000|2022-07-04 02:40:00|9589.1|9586.7|9589.6|9587.2|9592.3|9589.9|9588.7|9586.3|377
1656902700000|2022-07-04 02:45:00|9589.7|9587.3|9587.4|9585|9590.3|9587.9|9587.2|9584.8|383
1656903000000|2022-07-04 02:50:00|9587.5|9585.1|9587.5|9585.1|9588.1|9585.7|9586.7|9584.3|286
1656903300000|2022-07-04 02:55:00|9587.6|9585.2|9589.3|9586.9|9589.6|9587.2|9586.8|9584.7|304
1656903600000|2022-07-04 03:00:00|9589.4|9587|9589.1|9586.7|9590.8|9588.4|9588.4|9586|346
1656903900000|2022-07-04 03:05:00|9589|9586.6|9589|9586.6|9589.7|9587.3|9588.2|9586|356
1656904200000|2022-07-04 03:10:00|9589.4|9587|9587.9|9585.5|9589.5|9587.3|9587.5|9585.1|244
1656904500000|2022-07-04 03:15:00|9587.8|9585.4|9587|9584.6|9588.2|9585.8|9586.7|9584.3|247
1656904800000|2022-07-04 03:20:00|9587.1|9584.7|9588.2|9585.8|9588.8|9587|9586.8|9584.5|361
1656905100000|2022-07-04 03:25:00|9588.3|9585.9|9586.9|9584.5|9588.4|9586.4|9585|9582.6|368
1656905400000|2022-07-04 03:30:00|9587.1|9584.7|9590.6|9588.2|9590.8|9588.8|9586.8|9584.4|324
1656905700000|2022-07-04 03:35:00|9590.5|9588.1|9591.4|9589|9591.5|9589.1|9589.8|9587.5|212
1656906000000|2022-07-04 03:40:00|9591.5|9589.1|9593.9|9591.5|9594.6|9592.2|9591.3|9588.9|320
1656906300000|2022-07-04 03:45:00|9593.8|9591.4|9593.7|9591.3|9594.6|9592.5|9592.7|9590.3|324
1656906600000|2022-07-04 03:50:00|9593.6|9591.2|9594.4|9592|9594.7|9592.3|9593|9590.6|354
1656906900000|2022-07-04 03:55:00|9594.5|9592.1|9593.7|9591.3|9596.1|9594.1|9592.7|9590.3|334
1656907200000|2022-07-04 04:00:00|9593.8|9591.4|9595.1|9592.7|9595.1|9592.7|9592.9|9590.5|297
1656907500000|2022-07-04 04:05:00|9595|9592.6|9595.5|9593.1|9596.2|9594|9593.9|9591.5|280
1656907800000|2022-07-04 04:10:00|9595.8|9593.4|9594|9591.6|9595.9|9593.5|9593.9|9591.6|261
1656908100000|2022-07-04 04:15:00|9594.1|9591.7|9593.5|9591.1|9595|9592.7|9592.9|9590.5|317
1656908400000|2022-07-04 04:20:00|9593.7|9591.3|9595.3|9592.9|9596.1|9593.7|9593.4|9591|346
1656908700000|2022-07-04 04:25:00|9595.4|9593|9594.7|9592.3|9596.4|9594.1|9594.7|9592.3|246
1656909000000|2022-07-04 04:30:00|9594.8|9592.4|9596.2|9593.8|9596.3|9594.1|9594.3|9592.2|335
1656909300000|2022-07-04 04:35:00|9596.3|9593.9|9597.2|9594.8|9597.3|9595|9595.7|9593.6|364
1656909600000|2022-07-04 04:40:00|9597.1|9594.7|9596.5|9594.1|9597.3|9594.9|9595.6|9593.6|303
1656909900000|2022-07-04 04:45:00|9596.6|9594.2|9595.4|9593|9596.6|9594.2|9594.6|9592.2|329
1656910200000|2022-07-04 04:50:00|9595.5|9593.1|9594.3|9591.9|9596.1|9593.7|9593.7|9591.7|437
1656910500000|2022-07-04 04:55:00|9594.4|9592|9594.5|9592.1|9595|9592.6|9593.3|9591.4|366
1656910800000|2022-07-04 05:00:00|9594.6|9592.2|9594.2|9591.8|9596.9|9594.5|9593.5|9591.1|410
1656911100000|2022-07-04 05:05:00|9594.1|9591.7|9594.7|9592.3|9595.2|9593.2|9592.6|9590.2|456
1656911400000|2022-07-04 05:10:00|9594.8|9592.4|9595|9592.6|9595.6|9593.2|9593.7|9591.3|328
1656911700000|2022-07-04 05:15:00|9595.2|9592.8|9594.7|9593.2|9595.7|9593.3|9593.8|9591.7|262
1656912000000|2022-07-04 05:20:00|9595.2|9592.8|9596.3|9593.9|9596.6|9594.7|9594.4|9592.6|300
1656912300000|2022-07-04 05:25:00|9596.2|9593.8|9595.8|9593.4|9596.7|9594.7|9595.6|9593.2|375
1656912600000|2022-07-04 05:30:00|9595.7|9593.3|9593.4|9591|9596.7|9594.4|9593.3|9590.9|386
1656912900000|2022-07-04 05:35:00|9593.2|9590.8|9594.4|9592|9594.5|9592.1|9592.3|9590.2|442
1656913200000|2022-07-04 05:40:00|9594.3|9591.9|9590.4|9588|9594.4|9592|9589.3|9586.9|404
1656913500000|2022-07-04 05:45:00|9590.3|9587.9|9595.2|9592.8|9595.3|9592.9|9590.3|9587.9|385
1656913800000|2022-07-04 05:50:00|9595.3|9592.9|9593.6|9591.2|9595.8|9593.4|9592.5|9590.5|279
1656914100000|2022-07-04 05:55:00|9593.5|9591.1|9591.2|9588.8|9593.7|9591.3|9590.3|9587.9|399
1656914400000|2022-07-04 06:00:00|9590.8|9589.3|9591.5|9589.1|9593|9590.6|9590.2|9588.4|524
1656914700000|2022-07-04 06:05:00|9591.3|9588.9|9592.8|9590.4|9592.8|9590.4|9590.8|9588.4|378
1656915000000|2022-07-04 06:10:00|9592.7|9590.3|9593.8|9591.4|9595.4|9593|9592.3|9589.9|384
1656915300000|2022-07-04 06:15:00|9593.7|9591.3|9592.7|9590.3|9595.6|9593.4|9592.1|9589.7|403
1656915600000|2022-07-04 06:20:00|9592.5|9590.1|9590.1|9587.7|9593.1|9591|9588.3|9585.9|444
1656915900000|2022-07-04 06:25:00|9590|9587.6|9594|9589.8|9595.6|9591.1|9588.2|9585.6|628
1656916200000|2022-07-04 06:30:00|9593.9|9590|9584.8|9582.3|9593.9|9590|9563.1|9559.4|1392
1656916500000|2022-07-04 06:35:00|9584.7|9582.2|9591.2|9588.2|9596.9|9594.3|9584.6|9582.1|1108
1656916800000|2022-07-04 06:40:00|9591.1|9588.3|9588.3|9585.9|9591.2|9588.8|9586.8|9584.4|540
1656917100000|2022-07-04 06:45:00|9588.2|9585.8|9586.7|9584.3|9588.9|9586.5|9584|9581.6|618
1656917400000|2022-07-04 06:50:00|9586.6|9584.2|9595.7|9593.3|9597.1|9594.7|9585|9582.6|544
1656917700000|2022-07-04 06:55:00|9595.6|9593.2|9589.1|9586.7|9596|9593.6|9589.1|9586.7|549
1656918000000|2022-07-04 07:00:00|9589.2|9586.8|9583.6|9581.2|9589.2|9586.8|9579.1|9576.7|1014
1656918300000|2022-07-04 07:05:00|9583.8|9581.4|9578.6|9576.2|9584.3|9581.9|9577.4|9575|734
1656918600000|2022-07-04 07:10:00|9578.5|9576.1|9585.1|9582.7|9585.8|9583.4|9577.4|9575.2|705
1656918900000|2022-07-04 07:15:00|9585.2|9582.8|9586.6|9584.2|9589.5|9587.1|9585.1|9582.7|672
1656919200000|2022-07-04 07:20:00|9586.7|9584.3|9587|9584.6|9588.2|9585.8|9583.6|9581.2|623
1656919500000|2022-07-04 07:25:00|9587.1|9584.7|9584.9|9582.5|9588.4|9586|9584.1|9582.1|570
1656919800000|2022-07-04 07:30:00|9585.1|9582.7|9587.2|9584.8|9591.6|9589.2|9584.2|9582.1|671
1656920100000|2022-07-04 07:35:00|9587.3|9584.9|9587.4|9585|9589|9586.6|9585.9|9583.5|410
1656920400000|2022-07-04 07:40:00|9587.3|9584.9|9591.2|9588.8|9591.3|9588.9|9585.5|9583.3|610
1656920700000|2022-07-04 07:45:00|9591.1|9588.7|9589.9|9587.5|9591.9|9589.5|9589.5|9587.1|797
1656921000000|2022-07-04 07:50:00|9590|9587.6|9588.5|9586.1|9590.8|9588.4|9586.9|9585|480
1656921300000|2022-07-04 07:55:00|9588.6|9586.2|9594|9591.6|9595.2|9593.2|9588.3|9585.9|591
1656921600000|2022-07-04 08:00:00|9594.2|9591.8|9594.7|9592.3|9596.5|9594.2|9591.4|9589.2|576
1656921900000|2022-07-04 08:05:00|9594.6|9592.2|9596.7|9594.3|9598.3|9595.9|9593.4|9591|520
1656922200000|2022-07-04 08:10:00|9595.5|9593.1|9599.8|9597.4|9601.8|9599.4|9594.9|9592.5|577
1656922500000|2022-07-04 08:15:00|9599.9|9597.5|9600.8|9598.4|9602.9|9600.5|9596.8|9594.4|750
1656922800000|2022-07-04 08:20:00|9601|9598.6|9598.7|9596.3|9601.2|9598.8|9596|9594|458
1656923100000|2022-07-04 08:25:00|9598.8|9596.4|9596.1|9593.7|9602.6|9600.2|9596.1|9593.7|527
1656923400000|2022-07-04 08:30:00|9596.2|9593.8|9599.4|9597|9599.7|9597.8|9595.5|9593.7|572
1656923700000|2022-07-04 08:35:00|9599.5|9597.1|9603.5|9601.1|9607.2|9604.8|9599.2|9597.1|730
1656924000000|2022-07-04 08:40:00|9603.4|9601|9602.8|9600.4|9604.6|9602.2|9602.2|9599.9|490
1656924300000|2022-07-04 08:45:00|9602.9|9600.5|9597.8|9595.4|9604.2|9602.3|9597.2|9595|554
1656924600000|2022-07-04 08:50:00|9597.9|9595.5|9597.2|9594.8|9599.2|9597|9595.2|9593|517
1656924900000|2022-07-04 08:55:00|9596.8|9595.3|9600.4|9598|9601.1|9599|9593.9|9591.7|501
1656925200000|2022-07-04 09:00:00|9600.5|9598.1|9597.6|9595.2|9602.1|9599.8|9595.9|9593.5|649
1656925500000|2022-07-04 09:05:00|9597.7|9595.3|9594.1|9591.7|9597.9|9595.5|9593.6|9591.2|517
1656925800000|2022-07-04 09:10:00|9594|9591.6|9596.1|9593.7|9597|9594.8|9593.5|9591.1|510
1656926100000|2022-07-04 09:15:00|9596|9593.6|9595.8|9594.3|9596.5|9594.4|9592.7|9590.7|342
1656926400000|2022-07-04 09:20:00|9595.9|9594.4|9598.6|9596.2|9599.9|9597.9|9595.4|9593.4|392
1656926700000|2022-07-04 09:25:00|9598.5|9596.1|9597.2|9594.8|9598.8|9596.9|9596.7|9594.3|361
1656927000000|2022-07-04 09:30:00|9597.1|9594.7|9590.8|9588.4|9599|9596.8|9590.1|9587.7|914
1656927300000|2022-07-04 09:35:00|9591.1|9588.7|9592.9|9591.4|9594.2|9591.8|9590.2|9588.1|813
1656927600000|2022-07-04 09:40:00|9593.4|9591|9596.8|9594.4|9597|9594.9|9591.8|9589.4|626
1656927900000|2022-07-04 09:45:00|9596.9|9594.5|9596.2|9593.8|9598|9596|9595.3|9592.9|466
1656928200000|2022-07-04 09:50:00|9596.3|9593.9|9595.5|9593.1|9597.1|9595|9594.9|9592.5|496
1656928500000|2022-07-04 09:55:00|9595.4|9593|9595.4|9593|9597.1|9594.7|9593.8|9591.4|403
1656928800000|2022-07-04 10:00:00|9595.3|9592.9|9592.9|9590.5|9595.9|9593.6|9592.7|9590.3|600
1656929100000|2022-07-04 10:05:00|9592.8|9590.4|9593.6|9591.2|9595.2|9593|9591.8|9589.8|572
1656929400000|2022-07-04 10:10:00|9593.5|9591.1|9593.9|9592.4|9595.1|9592.8|9592.6|9590.4|446
1656929700000|2022-07-04 10:15:00|9593.8|9592.3|9594.4|9592|9596.8|9594.9|9593.5|9591.1|520
1656930000000|2022-07-04 10:20:00|9594.3|9591.9|9593.6|9591.2|9596.6|9594.6|9593.6|9591.2|497
1656930300000|2022-07-04 10:25:00|9594|9591.6|9593.7|9591.3|9594.6|9592.6|9592.3|9590.2|494
1656930600000|2022-07-04 10:30:00|9593.8|9591.4|9594.7|9592.3|9595.1|9592.8|9591.9|9589.5|491
1656930900000|2022-07-04 10:35:00|9594.8|9592.4|9596.8|9594.4|9597.1|9595.2|9592.8|9591.2|553
1656931200000|2022-07-04 10:40:00|9596.7|9594.3|9596.3|9593.9|9597.3|9595.1|9594.7|9592.6|469
1656931500000|2022-07-04 10:45:00|9596.2|9593.8|9597|9595.5|9599.4|9597.4|9596.1|9593.8|494
1656931800000|2022-07-04 10:50:00|9597.1|9595.6|9598|9595.6|9600.5|9598.6|9597|9595.2|590
1656932100000|2022-07-04 10:55:00|9597.9|9595.5|9596.4|9594|9598.3|9596.7|9592.5|9590.5|571
1656932400000|2022-07-04 11:00:00|9596.3|9593.9|9601.2|9598.8|9602.8|9600.7|9595.4|9593.3|645
1656932700000|2022-07-04 11:05:00|9601.3|9598.9|9593.7|9591.3|9601.3|9598.9|9592.8|9590.8|739
1656933000000|2022-07-04 11:10:00|9593.8|9591.4|9595.5|9594|9597|9595.1|9592.8|9590.9|664
1656933300000|2022-07-04 11:15:00|9595.6|9594.1|9599.2|9596.8|9600.8|9598.5|9594.6|9593.1|546
1656933600000|2022-07-04 11:20:00|9599.3|9596.9|9600.6|9598.2|9605.9|9603.5|9599.2|9596.8|623
1656933900000|2022-07-04 11:25:00|9600.8|9598.4|9595.5|9593.1|9601.7|9599.3|9593.1|9590.7|506
1656934200000|2022-07-04 11:30:00|9595.6|9593.2|9592.8|9590.4|9596.7|9594.8|9591|9588.8|486
1656934500000|2022-07-04 11:35:00|9592.7|9590.3|9592.9|9590.5|9594.6|9592.7|9591.4|9589.4|442
1656934800000|2022-07-04 11:40:00|9593|9590.6|9601.6|9599.2|9602.1|9599.9|9592.2|9590.3|478
1656935100000|2022-07-04 11:45:00|9601.5|9599.1|9599.6|9597.2|9601.7|9599.4|9596.6|9594.9|367
1656935400000|2022-07-04 11:50:00|9599.5|9597.1|9601.6|9599.2|9603.2|9601.3|9598.1|9595.7|476
1656935700000|2022-07-04 11:55:00|9601.7|9599.3|9604.7|9602.3|9605.7|9603.3|9599.4|9597|427
1656936000000|2022-07-04 12:00:00|9604.6|9602.2|9602.3|9600.8|9605.3|9603.2|9599.8|9597.8|552
1656936300000|2022-07-04 12:05:00|9602.2|9600.7|9602.3|9599.9|9604.6|9602.6|9600.9|9598.5|582
1656936600000|2022-07-04 12:10:00|9602.2|9599.8|9601.6|9599.2|9605.8|9603.9|9601.2|9599.1|485
1656936900000|2022-07-04 12:15:00|9600.8|9599.3|9604.7|9603.2|9605.8|9604|9600.6|9598.6|621
1656937200000|2022-07-04 12:20:00|9604.8|9603.3|9605.6|9603.2|9607.9|9605.5|9603|9600.9|531
1656937500000|2022-07-04 12:25:00|9605.5|9603.1|9605.6|9603.2|9607.9|9605.5|9604.7|9602.6|585
1656937800000|2022-07-04 12:30:00|9605.7|9603.3|9606.2|9604.7|9608.9|9606.8|9605.2|9603|477
1656938100000|2022-07-04 12:35:00|9606.1|9604.6|9607.1|9604.7|9608|9606.2|9604.2|9602.1|454
1656938400000|2022-07-04 12:40:00|9607|9604.6|9608.1|9605.7|9610.6|9608.4|9606.3|9604.4|466
1656938700000|2022-07-04 12:45:00|9608.2|9605.8|9605.9|9604.4|9609.9|9608|9605.8|9604|442
1656939000000|2022-07-04 12:50:00|9606|9604.5|9608.8|9607.3|9612|9609.9|9606|9604|416
1656939300000|2022-07-04 12:55:00|9608.9|9607.4|9608.6|9606.2|9609.7|9607.8|9606.6|9604.5|583
1656939600000|2022-07-04 13:00:00|9608.7|9606.3|9610.5|9609|9611|9609.3|9606.9|9604.5|511
1656939900000|2022-07-04 13:05:00|9610.6|9609.1|9610.6|9609.1|9612.9|9610.8|9610.2|9608.4|382
1656940200000|2022-07-04 13:10:00|9611|9608.6|9609.8|9607.4|9614.1|9612.2|9608.7|9606.6|379
1656940500000|2022-07-04 13:15:00|9609.9|9607.5|9607.2|9604.8|9610.2|9607.9|9605.1|9603|395
1656940800000|2022-07-04 13:20:00|9607.3|9604.9|9609.9|9607.5|9611.2|9609.3|9606.5|9604.7|499
1656941100000|2022-07-04 13:25:00|9610|9607.6|9611|9608.6|9612|9610|9608.7|9607|451
1656941400000|2022-07-04 13:30:00|9610.8|9608.4|9612.6|9611.1|9614.7|9612.9|9610.1|9608.1|530
1656941700000|2022-07-04 13:35:00|9612.7|9611.2|9609|9606.6|9613.9|9611.9|9608.9|9606.5|458
1656942000000|2022-07-04 13:40:00|9609.1|9606.7|9608.4|9606|9611.4|9609.4|9607.4|9605.7|484
1656942300000|2022-07-04 13:45:00|9608.5|9606.1|9611.2|9608.8|9611.4|9609|9606.8|9604.6|487
1656942600000|2022-07-04 13:50:00|9611.1|9608.7|9609|9606.6|9611.6|9609.7|9607|9604.6|603
1656942900000|2022-07-04 13:55:00|9609.1|9606.7|9611.8|9609.4|9613.3|9610.9|9608.3|9606.2|522
1656943200000|2022-07-04 14:00:00|9611.9|9609.5|9609.7|9607.3|9614.6|9612.7|9608.9|9606.6|721
1656943500000|2022-07-04 14:05:00|9609.9|9607.5|9612.5|9610.1|9613.7|9611.3|9609.6|9607.4|482
1656943800000|2022-07-04 14:10:00|9612.6|9610.2|9614.4|9612|9616.3|9614.1|9611.7|9609.3|533
1656944100000|2022-07-04 14:15:00|9614.5|9612.1|9613.1|9610.7|9615.8|9613.5|9611.9|9609.5|530
1656944400000|2022-07-04 14:20:00|9613|9610.6|9614|9611.6|9615.4|9613|9612.9|9610.5|540
1656944700000|2022-07-04 14:25:00|9613.9|9611.5|9614.3|9611.9|9616.4|9614|9613|9610.6|608
1656945000000|2022-07-04 14:30:00|9614.4|9612|9613.4|9611|9614.6|9612.2|9609|9606.6|568
1656945300000|2022-07-04 14:35:00|9613.5|9611.1|9612.2|9609.8|9615.3|9612.9|9611.7|9609.3|423
1656945600000|2022-07-04 14:40:00|9612.3|9609.9|9606.4|9604|9612.4|9610|9604.9|9602.5|611
1656945900000|2022-07-04 14:45:00|9606.3|9603.9|9606.4|9604|9608.1|9605.9|9604|9601.9|619
1656946200000|2022-07-04 14:50:00|9606.1|9603.7|9608.6|9606.2|9608.7|9606.3|9599.7|9597.3|714
1656946500000|2022-07-04 14:55:00|9608.5|9606.1|9615.3|9612.9|9615.7|9613.6|9608.4|9606|896
1656946800000|2022-07-04 15:00:00|9615.2|9612.8|9615.6|9614.1|9618.1|9616.1|9613.7|9611.7|910
1656947100000|2022-07-04 15:05:00|9615.7|9614.2|9616|9614.5|9619|9616.9|9614.4|9612.4|705
1656947400000|2022-07-04 15:10:00|9615.9|9614.4|9614.6|9612.2|9618.2|9616.2|9613.5|9611.1|544
1656947700000|2022-07-04 15:15:00|9614.7|9612.3|9606.8|9604.4|9615.3|9613.3|9605.1|9602.7|830
1656948000000|2022-07-04 15:20:00|9607|9604.6|9611.4|9609|9612.1|9610.1|9605.3|9602.9|664
1656948300000|2022-07-04 15:25:00|9611.3|9608.9|9613.8|9611.4|9616.6|9614.5|9610.9|9608.9|620
1656948600000|2022-07-04 15:30:00|9613.9|9611.5|9614.3|9611.9|9615.7|9613.3|9613.5|9611.1|426
1656948900000|2022-07-04 15:35:00|9614.4|9612|9615.9|9613.5|9617.4|9615|9614.4|9612|447
1656949200000|2022-07-04 15:40:00|9616|9613.6|9611.9|9609.5|9616.5|9614.1|9611.1|9608.7|372
1656949500000|2022-07-04 15:45:00|9612|9609.6|9613.7|9611.3|9614.7|9612.7|9612|9609.6|434
1656949800000|2022-07-04 15:50:00|9613.6|9611.2|9610.6|9608.2|9613.7|9611.3|9610.2|9607.8|330
1656950100000|2022-07-04 15:55:00|9609.9|9607.5|9608.7|9606.3|9610.8|9608.7|9608.3|9606|376
1656950400000|2022-07-04 16:00:00|9608.8|9606.4|9608.5|9606.1|9609.9|9607.5|9608.2|9605.8|633
1656950700000|2022-07-04 16:05:00|9608.6|9606.2|9607.7|9605.3|9609.8|9607.6|9606.4|9604|569
1656951000000|2022-07-04 16:10:00|9607.8|9605.4|9606.6|9604.2|9608.3|9605.9|9605.5|9603.1|568
1656951300000|2022-07-04 16:15:00|9606.7|9604.3|9608.7|9606.3|9609.7|9607.3|9605.3|9602.9|546
1656951600000|2022-07-04 16:20:00|9608.8|9606.4|9609.3|9606.9|9609.9|9607.5|9608.1|9605.7|624
1656951900000|2022-07-04 16:25:00|9609.4|9607|9608.9|9606.5|9610.3|9608.2|9608.6|9606.3|548
1656952200000|2022-07-04 16:30:00|9609|9606.6|9609.4|9607|9611|9608.8|9608.8|9606.4|549
1656952500000|2022-07-04 16:35:00|9609.3|9606.9|9611.6|9609.2|9611.8|9609.4|9608.8|9606.4|791
1656952800000|2022-07-04 16:40:00|9611.7|9609.3|9610.8|9608.4|9612.7|9610.3|9610.1|9607.7|668
1656953100000|2022-07-04 16:45:00|9610.9|9608.5|9610.9|9608.5|9611|9608.8|9609.5|9607.1|452
1656953400000|2022-07-04 16:50:00|9611|9608.6|9613.2|9610.8|9613.5|9611.1|9610.9|9608.5|503
1656953700000|2022-07-04 16:55:00|9613.1|9610.7|9612.9|9610.5|9613.4|9611.4|9611.6|9609.2|407
1656954000000|2022-07-04 17:00:00|9612.8|9610.4|9613.5|9611.1|9613.9|9611.5|9608.4|9606|523
1656954300000|2022-07-04 17:05:00|9613.6|9611.2|9613.7|9611.3|9614.7|9612.7|9612.1|9610|293
1656954600000|2022-07-04 17:10:00|9613.6|9611.2|9613.6|9611.2|9614.8|9613|9612.9|9610.5|523
1656954900000|2022-07-04 17:15:00|9613.5|9611.1|9614.2|9611.8|9614.6|9612.2|9611.2|9609.3|720
1656955200000|2022-07-04 17:20:00|9614.1|9611.7|9614|9611.6|9614.7|9612.6|9613.5|9611.5|435
1656955500000|2022-07-04 17:25:00|9613.9|9611.5|9614|9611.6|9614.2|9611.8|9612.6|9610.2|532
1656955800000|2022-07-04 17:30:00|9614.1|9611.7|9614.3|9611.9|9614.5|9612.4|9613.5|9611.3|288
1656956100000|2022-07-04 17:35:00|9614.2|9611.8|9613.9|9611.5|9614.5|9612.1|9613.9|9611.5|301
1656956400000|2022-07-04 17:40:00|9614|9611.6|9613.7|9611.3|9614.3|9611.9|9613.6|9611.2|501
1656956700000|2022-07-04 17:45:00|9613.8|9611.4|9614|9611.6|9614.1|9611.7|9613.6|9611.2|423
1656957000000|2022-07-04 17:50:00|9613.9|9611.5|9613.8|9611.4|9614|9611.6|9612.5|9610.1|412
1656957300000|2022-07-04 17:55:00|9613.9|9611.5|9613.5|9611.1|9614.1|9611.7|9612.4|9610|495
1656957600000|2022-07-04 18:00:00|9613.6|9611.2|9613|9610.6|9613.6|9611.2|9612.5|9610.1|395
1656957900000|2022-07-04 18:05:00|9612.9|9610.5|9612.6|9610.2|9613.3|9610.9|9612.1|9609.7|453
1656958200000|2022-07-04 18:10:00|9612.4|9610|9612.3|9609.9|9612.9|9610.4|9612.1|9609.7|489
1656958500000|2022-07-04 18:15:00|9612.4|9610|9612.1|9609.7|9612.7|9610.3|9611.9|9609.5|317
1656958800000|2022-07-04 18:20:00|9612|9609.6|9612.3|9609.9|9612.7|9610.3|9611.7|9609.3|546
1656959100000|2022-07-04 18:25:00|9612.2|9609.8|9612.3|9609.9|9612.6|9610.2|9611.8|9609.4|539
1656959400000|2022-07-04 18:30:00|9612.2|9609.8|9613.6|9611|9614.3|9611.5|9612|9609.6|573
1656959700000|2022-07-04 18:35:00|9613.5|9610.9|9613.4|9610.8|9613.8|9611.2|9613.2|9610.6|735
1656960000000|2022-07-04 18:40:00|9613.5|9610.9|9613|9610.4|9613.7|9611|9612.8|9609.8|278
1656960300000|2022-07-04 18:45:00|9612.9|9610.5|9613.3|9610.4|9613.8|9610.9|9612.7|9609.8|195
1656960600000|2022-07-04 18:50:00|9613.4|9610.2|9614|9611.4|9614.3|9611.4|9613.1|9610.1|239
1656960900000|2022-07-04 18:55:00|9614.1|9610.9|9613.4|9611|9614.3|9611.6|9612.8|9610.4|250
1656961200000|2022-07-04 19:00:00|9613.3|9610.9|9613.4|9611|9614.9|9612.5|9612.9|9610.3|243
1656961500000|2022-07-04 19:05:00|9613.5|9611.1|9616.4|9614|9616.7|9614.3|9613.1|9610.7|290
1656961800000|2022-07-04 19:10:00|9616.5|9614.1|9615.9|9613.5|9616.8|9614.4|9615.3|9613.3|194
1656962100000|2022-07-04 19:15:00|9616.1|9613.7|9617.1|9614.5|9617.4|9614.8|9615.9|9613.5|342
1656962400000|2022-07-04 19:20:00|9617.2|9614.8|9617.2|9614.8|9617.5|9614.9|9616.7|9614|397
1656962700000|2022-07-04 19:25:00|9617.1|9614.7|9617.5|9615.1|9617.9|9615.5|9616.8|9614.4|152
1656963000000|2022-07-04 19:30:00|9617.6|9615.2|9616.7|9613.7|9617.6|9615.6|9616.6|9613.7|147
1656963300000|2022-07-04 19:35:00|9616.8|9613.8|9616.9|9614|9617.1|9614.7|9616.2|9613.4|291
1656963600000|2022-07-04 19:40:00|9616.8|9613.9|9617.3|9614.1|9617.6|9614.6|9616.6|9613.7|298
1656963900000|2022-07-04 19:45:00|9617.4|9614.3|9616.7|9613.7|9617.6|9614.5|9616.7|9613.2|310
1656964200000|2022-07-04 19:50:00|9616.8|9613.8|9617.1|9613.8|9617.2|9614.2|9616.5|9613.2|448
1656964500000|2022-07-04 19:55:00|9617|9613.6|9616|9612.3|9617|9614.1|9614.7|9611.4|426
1656964800000|2022-07-04 20:00:00|9616.3|9612.5|9612|9608.4|9616.9|9614|9612|9607.6|418
1656965100000|2022-07-04 20:05:00|9612.2|9608|9614|9610.9|9614.1|9610.9|9611.6|9607.8|522
1656965400000|2022-07-04 20:10:00|9614.1|9610.8|9614.5|9611.5|9614.6|9611.9|9613.5|9609.1|267
1656965700000|2022-07-04 20:15:00|9614.6|9611.1|9614.8|9611.1|9615.2|9612.1|9614.2|9610.2|226
1656966000000|2022-07-04 20:20:00|9614.7|9611.3|9614.6|9611.1|9615.1|9611.9|9614.2|9610.8|237
1656966300000|2022-07-04 20:25:00|9614.4|9611.2|9614.5|9610|9615.1|9611.4|9613.3|9608.8|318
1656966600000|2022-07-04 20:30:00|9614.8|9610.2|9615.9|9611.2|9617.1|9612.1|9614.2|9609.4|391
1656966900000|2022-07-04 20:35:00|9615.3|9611.6|9615|9611.3|9616.6|9612.3|9614.5|9610.4|286
1656967200000|2022-07-04 20:40:00|9615.4|9611.7|9614.6|9610.2|9616.1|9612.1|9613.8|9609.2|290
1656967500000|2022-07-04 20:45:00|9615.4|9610.1|9617.4|9607.4|9617.7|9610.8|9611.5|9606.3|486
1656967800000|2022-07-04 20:50:00|9617.3|9607.3|9615.7|9609.1|9617.5|9609.6|9611.8|9604.8|400
1656968100000|2022-07-04 20:55:00|9616|9609.5|9617.8|9607.8|9619.1|9610.6|9615.1|9607.2|332
1656968400000|2022-07-04 21:00:00|9618|9608|9618.7|9608.7|9619.1|9609.1|9617.7|9607.7|34
1656968700000|2022-07-04 21:05:00|9618.6|9608.6|9618.5|9608.5|9619.8|9609.8|9617.1|9607.1|53
1656969000000|2022-07-04 21:10:00|9619.5|9609.5|9616.7|9606.7|9620|9610|9616.5|9606.5|134
1656969300000|2022-07-04 21:15:00|9616.4|9606.4|9617.2|9607.2|9617.8|9607.8|9616|9606|147
1656969600000|2022-07-04 21:20:00|9616.3|9606.3|9616.7|9606.7|9617.8|9607.8|9616.1|9606.1|148
1656969900000|2022-07-04 21:25:00|9617|9607|9616.9|9606.9|9617.7|9607.7|9616.3|9606.3|160
1656970200000|2022-07-04 21:30:00|9616.8|9606.8|9616.4|9606.4|9618|9608|9616.2|9606.2|121
1656970500000|2022-07-04 21:35:00|9616.7|9606.7|9616.5|9606.5|9617.7|9607.7|9616.2|9606.2|143
1656970800000|2022-07-04 21:40:00|9616.1|9606.1|9616.8|9606.8|9617.6|9607.6|9616.1|9606.1|137
1656971100000|2022-07-04 21:45:00|9615.2|9605.2|9617.2|9607.2|9618.3|9608.3|9614.2|9604.2|197
1656971400000|2022-07-04 21:50:00|9617|9607|9617.1|9607.1|9618.5|9608.5|9615.5|9605.5|151
1656971700000|2022-07-04 21:55:00|9617.2|9607.2|9616.8|9606.8|9618.1|9608.1|9616.6|9606.6|346
1656972000000|2022-07-04 22:00:00|9616.6|9606.6|9612.1|9604.7|9616.6|9606.7|9611.6|9602.4|293
1656972300000|2022-07-04 22:05:00|9614.7|9604.9|9614.3|9607.3|9615.7|9607.4|9612.1|9604.1|290
1656972600000|2022-07-04 22:10:00|9613.7|9607.1|9615.1|9606.9|9617.5|9608.4|9613.3|9605.3|410
1656972900000|2022-07-04 22:15:00|9614.7|9607.2|9613.2|9610.1|9617.2|9610.1|9613|9605.9|530
1656973200000|2022-07-04 22:20:00|9613.5|9610|9611.7|9608.8|9614.3|9610|9611.2|9607.8|267
1656973500000|2022-07-04 22:25:00|9611.3|9608.6|9612.2|9609.5|9613.1|9609.9|9611.3|9607.6|261
1656973800000|2022-07-04 22:30:00|9612.1|9609.6|9612.4|9609.5|9613.2|9609.8|9611.3|9608.1|237
1656974100000|2022-07-04 22:35:00|9612.7|9609.6|9612.3|9609.7|9613|9610|9612|9609.1|124
1656974400000|2022-07-04 22:40:00|9612|9609.6|9612.4|9610|9612.9|9610.5|9612|9609.6|72
1656974700000|2022-07-04 22:45:00|9612.3|9609.9|9611.4|9609|9612.8|9610.2|9611.3|9608.9|87
1656975000000|2022-07-04 22:50:00|9611.3|9608.9|9610.7|9608|9612.3|9609.5|9610.5|9607.5|242
1656975300000|2022-07-04 22:55:00|9610.5|9608.1|9609.2|9606.8|9611|9608.1|9608.9|9606.5|151
1656975600000|2022-07-04 23:00:00|9609.4|9607|9608.6|9606.2|9610.8|9608.2|9608.6|9605.8|229
1656975900000|2022-07-04 23:05:00|9608.5|9606.1|9607.5|9605.1|9609.2|9606.8|9607|9604.6|255
1656976200000|2022-07-04 23:10:00|9607.6|9605.2|9609.9|9607.5|9610.7|9608.3|9606.6|9604.2|328
1656976500000|2022-07-04 23:15:00|9609.7|9607.3|9609.6|9607.2|9610|9607.6|9609|9606.6|270
1656976800000|2022-07-04 23:20:00|9609.7|9607.3|9606.6|9604.2|9609.8|9607.4|9605.9|9603.5|431
1656977100000|2022-07-04 23:25:00|9606.7|9604.3|9608.1|9605.7|9608.4|9606|9606|9603.6|388
1656977400000|2022-07-04 23:30:00|9608.2|9605.8|9606.6|9604.2|9608.7|9606.3|9606.4|9604|387
1656977700000|2022-07-04 23:35:00|9606.4|9604|9607.8|9605.4|9608.5|9606.2|9606.3|9603.9|357
1656978000000|2022-07-04 23:40:00|9607.7|9605.3|9608.1|9605.7|9608.8|9606.4|9607.1|9604.7|313
1656978300000|2022-07-04 23:45:00|9608|9605.6|9609.2|9606.8|9610.4|9608|9607.6|9605.2|256
1656978600000|2022-07-04 23:50:00|9609|9606.6|9609.3|9606.9|9610.2|9607.8|9607.6|9605.4|397
1656978900000|2022-07-04 23:55:00|9609.2|9606.8|9611.3|9608.9|9611.9|9610|9608.6|9606.2|409
1656979200000|2022-07-05 00:00:00|9610.8|9609.3|9610|9608.5|9611.4|9609.8|9607.1|9605.6|490
1656979500000|2022-07-05 00:05:00|9609.9|9608.4|9609.4|9607.9|9611|9609.3|9608.5|9606.6|382
1656979800000|2022-07-05 00:10:00|9609.3|9607.8|9605.6|9603.2|9610.5|9608.5|9604.8|9602.8|496
1656980100000|2022-07-05 00:15:00|9606.7|9604.3|9605.7|9603.3|9608.2|9606.4|9605.3|9602.9|585
1656980400000|2022-07-05 00:20:00|9605.8|9603.4|9609.9|9607.5|9610.1|9607.9|9604|9602.1|558
1656980700000|2022-07-05 00:25:00|9609.8|9607.4|9609.3|9606.9|9610.6|9608.4|9608.7|9606.3|525
1656981000000|2022-07-05 00:30:00|9609.2|9606.8|9609.7|9607.3|9611.1|9608.7|9608.4|9606|529
1656981300000|2022-07-05 00:35:00|9609.6|9607.2|9610.7|9608.3|9611.5|9609.1|9607.9|9606|529
1656981600000|2022-07-05 00:40:00|9610.5|9608.1|9608.6|9606.2|9611.3|9608.9|9608.2|9605.8|511
1656981900000|2022-07-05 00:45:00|9608.7|9606.3|9609.4|9607.9|9610.7|9609|9607.7|9605.3|584
1656982200000|2022-07-05 00:50:00|9609.3|9607.8|9609.8|9607.4|9611.8|9609.4|9609|9607|540
1656982500000|2022-07-05 00:55:00|9609.6|9607.2|9609.7|9607.3|9611.4|9609.6|9608|9606|448
1656982800000|2022-07-05 01:00:00|9609.8|9607.4|9610.9|9608.5|9611.1|9609.1|9608.7|9606.3|450
1656983100000|2022-07-05 01:05:00|9610.8|9608.4|9611.7|9609.3|9612.3|9610.1|9609.2|9607.3|524
1656983400000|2022-07-05 01:10:00|9611.6|9609.2|9611.7|9609.3|9612.3|9610.1|9611.1|9608.8|366
1656983700000|2022-07-05 01:15:00|9611.8|9609.4|9615.2|9612.8|9615.3|9613.2|9611.5|9609.1|502
1656984000000|2022-07-05 01:20:00|9615.3|9612.9|9615.1|9612.7|9616|9613.6|9614.2|9611.8|531
1656984300000|2022-07-05 01:25:00|9615.2|9612.8|9613.9|9611.5|9615.6|9613.2|9613.1|9611.1|511
1656984600000|2022-07-05 01:30:00|9614|9611.6|9610.7|9609.2|9614.9|9612.9|9609.7|9608.2|628
1656984900000|2022-07-05 01:35:00|9610.8|9609.3|9609.4|9607.9|9611.6|9609.8|9608.1|9606.3|518
1656985200000|2022-07-05 01:40:00|9609.3|9607.8|9611|9608.6|9611.5|9609.8|9609.3|9607.4|481
1656985500000|2022-07-05 01:45:00|9611.1|9608.7|9610.6|9609.1|9611.1|9609.4|9608.8|9607.1|438
1656985800000|2022-07-05 01:50:00|9610.7|9609.2|9610.8|9608.4|9611.8|9609.8|9609.8|9607.9|469
1656986100000|2022-07-05 01:55:00|9610.4|9608.9|9610.8|9608.4|9611.1|9608.9|9607.9|9606|431
1656986400000|2022-07-05 02:00:00|9610.7|9608.3|9610.9|9609.4|9611.7|9609.5|9609.5|9607.4|633
1656986700000|2022-07-05 02:05:00|9610.8|9609.3|9609.8|9607.4|9611.6|9609.6|9608.8|9606.9|484
1656987000000|2022-07-05 02:10:00|9609.7|9607.3|9610.6|9608.2|9611|9609.1|9609.6|9607.3|416
1656987300000|2022-07-05 02:15:00|9610.4|9608|9608.6|9607.1|9611.3|9609.7|9608.4|9606.6|474
1656987600000|2022-07-05 02:20:00|9608.7|9607.2|9608.9|9607.4|9610.5|9608.6|9608.7|9606.7|429
1656987900000|2022-07-05 02:25:00|9608.8|9607.3|9612.1|9609.7|9612.7|9610.7|9608.7|9607.2|344
1656988200000|2022-07-05 02:30:00|9612|9609.6|9610.9|9608.5|9612.2|9609.9|9610.4|9608.4|492
1656988500000|2022-07-05 02:35:00|9611|9608.6|9610.7|9608.3|9611.6|9609.5|9609.6|9607.6|424
1656988800000|2022-07-05 02:40:00|9610.9|9608.5|9610.8|9608.4|9611.5|9609.3|9610|9607.9|360
1656989100000|2022-07-05 02:45:00|9610.9|9608.5|9611.7|9609.3|9611.7|9609.7|9609.1|9607.2|398
1656989400000|2022-07-05 02:50:00|9611.2|9609.7|9611.5|9609.1|9611.9|9609.8|9609.9|9607.5|503
1656989700000|2022-07-05 02:55:00|9611.6|9609.2|9611.9|9609.5|9612.3|9610.3|9611.1|9608.8|392
1656990000000|2022-07-05 03:00:00|9611.8|9609.4|9611.9|9610.4|9612.8|9610.6|9610.7|9608.9|481
1656990300000|2022-07-05 03:05:00|9612|9610.5|9611.6|9609.2|9612.7|9610.8|9610.8|9609|239
1656990600000|2022-07-05 03:10:00|9611.5|9609.1|9609.5|9608|9611.8|9609.7|9609.5|9607.6|433
1656990900000|2022-07-05 03:15:00|9609.6|9608.1|9609.7|9607.3|9610|9608.3|9608.2|9606.3|436
1656991200000|2022-07-05 03:20:00|9609.8|9607.4|9611.3|9609.8|9612.1|9610.6|9608.7|9607|501
1656991500000|2022-07-05 03:25:00|9611.2|9609.7|9610.3|9608.8|9613|9611.2|9610.2|9608.3|445
1656991800000|2022-07-05 03:30:00|9610.4|9608.9|9606.2|9604.7|9610.8|9608.9|9605.4|9603.8|602
1656992100000|2022-07-05 03:35:00|9606.1|9604.6|9607.5|9606|9607.8|9606.2|9604.1|9602.1|616
1656992400000|2022-07-05 03:40:00|9607.4|9605.9|9606.7|9604.3|9608.5|9606.7|9606|9604.2|320
1656992700000|2022-07-05 03:45:00|9606.8|9604.4|9605.1|9603.6|9608.4|9606.4|9605|9603.1|392
1656993000000|2022-07-05 03:50:00|9605.2|9603.7|9607.4|9605|9607.6|9605.5|9605.1|9603.1|313
1656993300000|2022-07-05 03:55:00|9607.5|9605.1|9607.6|9605.2|9607.7|9606.1|9606.1|9604.1|271
1656993600000|2022-07-05 04:00:00|9607.5|9605.1|9609.7|9607.3|9610.9|9609.2|9607|9605.1|430
1656993900000|2022-07-05 04:05:00|9609.8|9607.4|9609.1|9606.7|9609.9|9607.7|9607.7|9605.6|312
1656994200000|2022-07-05 04:10:00|9609|9606.6|9607.5|9606|9609|9607.1|9606.9|9605.3|299
1656994500000|2022-07-05 04:15:00|9608|9605.6|9608.6|9607.1|9608.7|9607.2|9606.3|9604.5|312
1656994800000|2022-07-05 04:20:00|9608.5|9607|9608.6|9607.1|9609.7|9607.7|9607.8|9605.9|322
1656995100000|2022-07-05 04:25:00|9608.7|9607.2|9606.3|9603.9|9609.3|9607.2|9605.8|9603.4|679
1656995400000|2022-07-05 04:30:00|9606.4|9604|9610.1|9607.7|9612.3|9610|9606.4|9604|973
1656995700000|2022-07-05 04:35:00|9609.9|9607.5|9609.2|9607.7|9611.1|9609.2|9608.8|9607.2|387
1656996000000|2022-07-05 04:40:00|9609.1|9607.6|9606.6|9605.1|9610.2|9608.1|9605.7|9603.8|379
1656996300000|2022-07-05 04:45:00|9606.5|9605|9607.5|9606|9609.4|9607.4|9606.5|9604.6|394
1656996600000|2022-07-05 04:50:00|9607.6|9606.1|9608.3|9605.9|9608.5|9606.5|9606.3|9604.4|255
1656996900000|2022-07-05 04:55:00|9608.2|9605.8|9605.6|9603.2|9608.3|9606.2|9605.3|9603.1|328
1656997200000|2022-07-05 05:00:00|9605.5|9603.1|9605.2|9602.8|9606.9|9604.5|9604.1|9602.2|457
1656997500000|2022-07-05 05:05:00|9605.3|9602.9|9604.4|9602|9606.3|9604|9603.5|9601.5|543
1656997800000|2022-07-05 05:10:00|9604.5|9602.1|9603.4|9601|9604.6|9602.5|9602.7|9601|303
1656998100000|2022-07-05 05:15:00|9603.3|9600.9|9603.1|9601.6|9604.5|9602.6|9602.3|9600.2|324
1656998400000|2022-07-05 05:20:00|9603|9601.5|9603.2|9600.8|9604.5|9602.8|9602.2|9600.1|305
1656998700000|2022-07-05 05:25:00|9603.1|9600.7|9603|9600.6|9603.3|9601.4|9601.7|9599.7|362
1656999000000|2022-07-05 05:30:00|9603.1|9600.7|9601.9|9600.4|9603.6|9601.8|9601.7|9599.7|410
1656999300000|2022-07-05 05:35:00|9602|9600.5|9603|9601.5|9604.2|9602.5|9600.1|9597.8|403
1656999600000|2022-07-05 05:40:00|9602.9|9601.4|9603.1|9600.7|9604|9602.5|9602.2|9600|349
1656999900000|2022-07-05 05:45:00|9602.9|9600.5|9603.3|9601.8|9604.5|9602.5|9601.7|9599.9|442
1657000200000|2022-07-05 05:50:00|9603.2|9601.7|9604.7|9603.2|9605.3|9603.4|9601.6|9599.6|363
1657000500000|2022-07-05 05:55:00|9604.8|9603.3|9604.8|9602.4|9605.2|9603.7|9603.7|9601.4|533
1657000800000|2022-07-05 06:00:00|9605.5|9603.1|9605|9603.5|9608.4|9606.5|9603.3|9601.4|510
1657001100000|2022-07-05 06:05:00|9605.1|9603.6|9607.3|9604.9|9607.7|9605.3|9603.2|9601.3|472
1657001400000|2022-07-05 06:10:00|9607.2|9604.8|9604.7|9603.2|9607.6|9606.1|9601.2|9599.7|424
1657001700000|2022-07-05 06:15:00|9604.8|9603.3|9603|9601.5|9606.6|9604.4|9601.5|9600|407
1657002000000|2022-07-05 06:20:00|9603.1|9601.6|9602.8|9601.3|9603.8|9602.3|9601.3|9599.6|427
1657002300000|2022-07-05 06:25:00|9602.9|9601.4|9603.1|9601.6|9603.9|9601.9|9601|9599.4|393
1657002600000|2022-07-05 06:30:00|9603.5|9601.1|9607.9|9605.5|9608.9|9606.6|9603|9601.1|479
1657002900000|2022-07-05 06:35:00|9607.8|9605.4|9607.1|9604.7|9608.9|9607.3|9606.4|9604.2|376
1657003200000|2022-07-05 06:40:00|9607|9604.6|9603.6|9601.2|9609.2|9607.2|9603.3|9600.9|400
1657003500000|2022-07-05 06:45:00|9603.5|9601.1|9605.5|9603.1|9605.9|9603.6|9602.1|9599.7|455
1657003800000|2022-07-05 06:50:00|9605.3|9602.9|9604|9602.5|9605.8|9603.7|9603.6|9601.6|372
1657004100000|2022-07-05 06:55:00|9603.9|9602.4|9600.5|9598.1|9604.5|9602.6|9599.8|9597.9|427
1657004400000|2022-07-05 07:00:00|9600.3|9598.8|9598.6|9596.2|9601|9599.5|9593.8|9591.8|895
1657004700000|2022-07-05 07:05:00|9597.9|9596.4|9610|9607.6|9611.6|9609.3|9597.5|9595.6|945
1657005000000|2022-07-05 07:10:00|9609.9|9607.5|9615.6|9613.2|9616.6|9614.4|9607.6|9605.7|1018
1657005300000|2022-07-05 07:15:00|9615.7|9613.3|9616.9|9614.5|9621.3|9619.8|9615.3|9613|1007
1657005600000|2022-07-05 07:20:00|9617|9614.6|9621.6|9620.1|9622.4|9620.6|9615.9|9613.5|819
1657005900000|2022-07-05 07:25:00|9621.7|9620.2|9623.9|9621.5|9626.9|9625|9621.7|9619.6|925
1657006200000|2022-07-05 07:30:00|9623.8|9621.4|9624.9|9622.5|9626.9|9624.7|9622.8|9620.4|803
1657006500000|2022-07-05 07:35:00|9624.6|9623.1|9616.4|9614|9627|9625.4|9612.3|9610.4|948
1657006800000|2022-07-05 07:40:00|9616.8|9614.4|9606.1|9603.7|9620|9617.6|9605.9|9603.5|1069
1657007100000|2022-07-05 07:45:00|9606|9603.6|9614.8|9612.4|9615.3|9613.3|9602.9|9600.5|1050
1657007400000|2022-07-05 07:50:00|9614.9|9612.5|9615|9612.6|9624.8|9622.5|9612.9|9610.8|1044
1657007700000|2022-07-05 07:55:00|9614.9|9612.5|9612.2|9609.8|9618.1|9616.4|9611.5|9609.5|932
1657008000000|2022-07-05 08:00:00|9612.1|9609.7|9615.2|9612.8|9615.5|9613.5|9606.1|9604.2|1048
1657008300000|2022-07-05 08:05:00|9615.3|9612.9|9620.4|9618.9|9621.2|9619.1|9612.4|9610.2|1232
1657008600000|2022-07-05 08:10:00|9620.7|9619.2|9613.9|9611.5|9621.2|9619.5|9607.5|9605.7|1156
1657008900000|2022-07-05 08:15:00|9613.8|9612.3|9611|9609.5|9617|9615.5|9608.6|9606.7|1059
1657009200000|2022-07-05 08:20:00|9611.1|9609.6|9616.8|9614.4|9621.2|9619|9609.3|9607.3|1023
1657009500000|2022-07-05 08:25:00|9617|9614.6|9622.9|9620.5|9624.7|9622.4|9616|9613.6|1246
1657009800000|2022-07-05 08:30:00|9623.1|9620.7|9616.1|9613.7|9624.7|9622.8|9615.8|9613.6|1080
1657010100000|2022-07-05 08:35:00|9616.2|9613.8|9627.9|9625.5|9628.2|9626.4|9615.9|9613.5|1017
1657010400000|2022-07-05 08:40:00|9627.7|9625.3|9625.7|9623.3|9628.7|9626.7|9623.5|9621.1|883
1657010700000|2022-07-05 08:45:00|9625.5|9623.1|9632.9|9631.4|9634.7|9632.8|9624.9|9622.5|1174
1657011000000|2022-07-05 08:50:00|9632.8|9631.3|9640.4|9638.9|9640.9|9639.2|9632.8|9630.9|993
1657011300000|2022-07-05 08:55:00|9640.3|9638.8|9645|9642.6|9648.2|9646.6|9636.7|9635|996
1657011600000|2022-07-05 09:00:00|9644.8|9642.4|9640.7|9639.2|9646.1|9644.3|9636.4|9634|1144
1657011900000|2022-07-05 09:05:00|9640.5|9639|9634.3|9631.9|9642.1|9640.2|9633.6|9631.3|1058
1657012200000|2022-07-05 09:10:00|9634.4|9632|9635|9632.6|9639.9|9637.6|9631.6|9630|951
1657012500000|2022-07-05 09:15:00|9634.9|9632.5|9636.2|9633.8|9636.4|9634.4|9631|9628.6|913
1657012800000|2022-07-05 09:20:00|9636.3|9633.9|9634.6|9632.2|9636.7|9634.7|9632.6|9630.7|777
1657013100000|2022-07-05 09:25:00|9634.5|9632.1|9636.7|9634.3|9637|9634.8|9632.6|9630.6|869
1657013400000|2022-07-05 09:30:00|9636.8|9634.4|9640.3|9638.8|9642.1|9640.4|9633.7|9631.7|953
1657013700000|2022-07-05 09:35:00|9640.4|9638.9|9642.6|9640.2|9644|9642.1|9638.9|9636.8|810
1657014000000|2022-07-05 09:40:00|9642.7|9640.3|9653.5|9651.1|9655|9653.1|9641.9|9639.9|750
1657014300000|2022-07-05 09:45:00|9653.6|9651.2|9657.3|9655.8|9657.8|9655.8|9651.5|9649.5|1072
1657014600000|2022-07-05 09:50:00|9657.4|9655.9|9650.9|9649.4|9661.8|9660.3|9650.7|9648.7|938
1657014900000|2022-07-05 09:55:00|9651|9649.5|9651.2|9649.7|9654.2|9652.3|9649.6|9647.8|807
1657015200000|2022-07-05 10:00:00|9651.1|9649.6|9649.3|9646.9|9651.9|9650.4|9645|9642.9|753
1657015500000|2022-07-05 10:05:00|9649.2|9646.8|9650.4|9648|9651.7|9649.9|9647|9644.8|774
1657015800000|2022-07-05 10:10:00|9650.5|9648.1|9649.9|9648.4|9652.7|9650.3|9647.6|9645.2|835
1657016100000|2022-07-05 10:15:00|9650|9648.5|9647.8|9646.3|9650.4|9648.6|9642.9|9641.1|916
1657016400000|2022-07-05 10:20:00|9647.9|9646.4|9641.8|9639.4|9649.2|9647.7|9639.6|9637.8|906
1657016700000|2022-07-05 10:25:00|9641.7|9639.3|9646.5|9644.1|9646.5|9644.4|9639|9637.2|799
1657017000000|2022-07-05 10:30:00|9646.6|9644.2|9647.1|9644.7|9649.9|9648|9644.4|9642.5|611
1657017300000|2022-07-05 10:35:00|9647.2|9644.8|9644.3|9642.8|9647.9|9646.3|9643.5|9641.8|518
1657017600000|2022-07-05 10:40:00|9644.4|9642.9|9651.5|9650|9652.1|9650.6|9644.1|9642.1|823
1657017900000|2022-07-05 10:45:00|9651.4|9649.9|9654.7|9653.2|9655.7|9654.2|9650.3|9648.8|842
1657018200000|2022-07-05 10:50:00|9654.9|9653.4|9647.1|9644.7|9654.9|9653.4|9645|9643.5|764
1657018500000|2022-07-05 10:55:00|9647|9644.6|9649.8|9648.3|9652.1|9650.2|9646.5|9644.5|661
1657018800000|2022-07-05 11:00:00|9649.7|9648.2|9653.9|9652.4|9654.1|9652.6|9648.1|9646|750
1657019100000|2022-07-05 11:05:00|9653.8|9652.3|9652|9650.5|9655.2|9653.6|9650.7|9648.9|495
1657019400000|2022-07-05 11:10:00|9651.9|9650.4|9659.3|9657.8|9659.5|9658|9651.7|9650.2|623
1657019700000|2022-07-05 11:15:00|9659.4|9657.9|9656.5|9655|9660.7|9658.9|9656.2|9654.4|784
1657020000000|2022-07-05 11:20:00|9656.6|9655.1|9655.8|9654.3|9658.3|9656.8|9654.9|9653.4|684
1657020300000|2022-07-05 11:25:00|9655.7|9654.2|9656.5|9654.1|9657.4|9655.8|9653.8|9651.9|685
1657020600000|2022-07-05 11:30:00|9656.6|9654.2|9656.8|9655.3|9659.7|9658.1|9655.5|9654|591
1657020900000|2022-07-05 11:35:00|9656.9|9655.4|9655.1|9653.6|9657.3|9655.8|9653.9|9651.9|578
1657021200000|2022-07-05 11:40:00|9655|9653.5|9654.5|9653|9656.8|9655|9652.6|9651.1|579
1657021500000|2022-07-05 11:45:00|9654.4|9652.9|9654.1|9652.6|9658.1|9656.2|9652.2|9650.4|677
1657021800000|2022-07-05 11:50:00|9654.5|9653|9656.1|9654.6|9658.9|9657.1|9652.9|9651|832
1657022100000|2022-07-05 11:55:00|9656.5|9654.1|9652.9|9650.5|9657.9|9656.2|9652.6|9650.4|638
1657022400000|2022-07-05 12:00:00|9652.4|9650.9|9659.6|9657.2|9660|9658.2|9651|9649.2|860
1657022700000|2022-07-05 12:05:00|9659.2|9657.7|9655.4|9653.9|9660|9658.5|9654.3|9652.5|756
1657023000000|2022-07-05 12:10:00|9655.5|9654|9653.7|9652.2|9655.5|9654|9651.9|9650.1|726
1657023300000|2022-07-05 12:15:00|9653.6|9652.1|9656.1|9654.6|9659.8|9658|9653.4|9651.9|843
1657023600000|2022-07-05 12:20:00|9655.9|9654.4|9650.6|9649.1|9658.3|9656.6|9649.7|9648.2|839
1657023900000|2022-07-05 12:25:00|9650.4|9648.9|9659|9657.5|9659.4|9657.8|9647.9|9646.2|1048
1657024200000|2022-07-05 12:30:00|9659.1|9657.6|9659.4|9657.9|9660.7|9659|9655.6|9653.7|892
1657024500000|2022-07-05 12:35:00|9659.3|9657.8|9664.9|9663.4|9666.3|9664.2|9659.1|9657.6|949
1657024800000|2022-07-05 12:40:00|9665|9663.5|9672.6|9671.1|9674.1|9672|9663.4|9661.4|934
1657025100000|2022-07-05 12:45:00|9672.5|9671|9672.2|9670.7|9676|9674.3|9671.1|9669.4|1013
1657025400000|2022-07-05 12:50:00|9672.3|9670.8|9667.4|9665.9|9672.4|9670.9|9664.9|9663.4|881
1657025700000|2022-07-05 12:55:00|9667.5|9666|9662.7|9661.2|9669.8|9668.1|9662.2|9660.7|1012
1657026000000|2022-07-05 13:00:00|9662.6|9661.1|9660|9658.5|9665.4|9663.6|9659.3|9657.8|887
1657026300000|2022-07-05 13:05:00|9659.9|9658.4|9671.4|9669|9672.1|9670|9659.9|9658.4|999
1657026600000|2022-07-05 13:10:00|9671.3|9668.9|9669.9|9668.4|9672.6|9670.4|9666.8|9665|988
1657026900000|2022-07-05 13:15:00|9669.7|9668.2|9672.7|9670.3|9673|9670.9|9668.1|9665.8|944
1657027200000|2022-07-05 13:20:00|9672.8|9670.4|9674.7|9672.3|9675.7|9673.6|9669.5|9667.5|957
1657027500000|2022-07-05 13:25:00|9674.2|9671.8|9678|9675.6|9680.7|9678.6|9673.4|9671.6|857
1657027800000|2022-07-05 13:30:00|9677.2|9674.8|9681.3|9679.8|9681.6|9679.8|9673.6|9671.7|751
1657028100000|2022-07-05 13:35:00|9681.5|9680|9675.8|9674.3|9682|9680|9675.2|9673.7|626
1657028400000|2022-07-05 13:40:00|9676|9674.5|9668.9|9666.5|9676.7|9675|9667.3|9665.2|929
1657028700000|2022-07-05 13:45:00|9668.8|9666.4|9668.7|9667.2|9672.1|9670.4|9665|9662.7|1003
1657029000000|2022-07-05 13:50:00|9668.6|9667.1|9672.8|9670.4|9674.2|9672.3|9668.6|9666.9|822
1657029300000|2022-07-05 13:55:00|9672.7|9670.3|9677.4|9675|9679.1|9676.7|9671.3|9669.3|698
1657029600000|2022-07-05 14:00:00|9677.7|9675.3|9675.6|9673.2|9683.5|9681.5|9675.2|9673.2|1136
1657029900000|2022-07-05 14:05:00|9675.7|9673.3|9685.3|9682.9|9685.9|9683.8|9675.7|9673.3|873
1657030200000|2022-07-05 14:10:00|9685.2|9682.8|9676.8|9674.4|9685.4|9683|9676.3|9674.2|980
1657030500000|2022-07-05 14:15:00|9676.9|9674.5|9682.2|9679.8|9683.3|9680.9|9673.1|9671.3|880
1657030800000|2022-07-05 14:20:00|9682.3|9679.9|9682.7|9681.2|9686.4|9684.9|9680.9|9679.1|717
1657031100000|2022-07-05 14:25:00|9682.6|9681.1|9680.1|9678.6|9683.6|9681.6|9679.6|9678|805
1657031400000|2022-07-05 14:30:00|9680.4|9678.9|9688.8|9687.3|9690.8|9688.8|9678.8|9677.2|958
1657031700000|2022-07-05 14:35:00|9688.7|9687.2|9688.7|9686.3|9697.9|9696|9687.7|9685.4|1036
1657032000000|2022-07-05 14:40:00|9688.6|9687.1|9691.1|9688.7|9692.5|9690.3|9686.7|9684.8|954
1657032300000|2022-07-05 14:45:00|9691|9688.6|9696|9693.6|9701.7|9700.2|9690.2|9687.8|907
1657032600000|2022-07-05 14:50:00|9696.1|9693.7|9704.7|9703.2|9705.1|9703.5|9694.3|9691.9|1046
1657032900000|2022-07-05 14:55:00|9704.6|9703.1|9704.3|9702.8|9705.9|9704.1|9699.9|9698|1262
1657033200000|2022-07-05 15:00:00|9704.2|9702.7|9700.1|9698.6|9704.7|9702.7|9697.4|9695.3|994
1657033500000|2022-07-05 15:05:00|9700.6|9698.2|9696.8|9695.3|9702.9|9700.5|9696.7|9694.5|982
1657033800000|2022-07-05 15:10:00|9696.7|9695.2|9696.2|9694.7|9702|9700.4|9695.7|9693.9|849
1657034100000|2022-07-05 15:15:00|9696.5|9695|9689.4|9687.9|9699.5|9697.6|9689.4|9687.6|947
1657034400000|2022-07-05 15:20:00|9689.3|9687.8|9694.2|9692.7|9696.7|9694.8|9689.2|9687.7|710
1657034700000|2022-07-05 15:25:00|9694.3|9692.8|9692.2|9690.7|9696.7|9695.1|9691.7|9689.9|751
1657035000000|2022-07-05 15:30:00|9692.3|9690.8|9691.3|9689.8|9695.1|9693.5|9690.8|9689.2|803
1657035300000|2022-07-05 15:35:00|9691.2|9689.7|9685.3|9683.8|9693.2|9691.3|9685.2|9683.4|730
1657035600000|2022-07-05 15:40:00|9685.8|9683.4|9687|9684.6|9687.2|9685.2|9681.9|9679.9|807
1657035900000|2022-07-05 15:45:00|9686.9|9684.5|9685.9|9683.5|9687.4|9685.1|9683.3|9681.5|807
1657036200000|2022-07-05 15:50:00|9685.8|9683.4|9690.6|9688.2|9690.7|9688.3|9685|9683|708
1657036500000|2022-07-05 15:55:00|9690.7|9688.3|9690.7|9688.3|9690.9|9688.9|9687.8|9685.9|717
1657036800000|2022-07-05 16:00:00|9690.6|9688.2|9691.3|9689.8|9692.9|9690.5|9688.1|9686.1|864
1657037100000|2022-07-05 16:05:00|9691.1|9689.6|9693.5|9691.1|9694.2|9692.2|9689.4|9687.5|671
1657037400000|2022-07-05 16:10:00|9693.1|9691.6|9697.6|9695.2|9698.3|9696.1|9692.7|9690.8|882
1657037700000|2022-07-05 16:15:00|9697.5|9695.1|9703.3|9700.9|9703.4|9701.2|9696.4|9694.3|769
1657038000000|2022-07-05 16:20:00|9703.4|9701|9699.9|9697.5|9703.9|9701.9|9699.3|9697.4|895
1657038300000|2022-07-05 16:25:00|9700|9697.6|9700.7|9699.2|9703.5|9701.5|9698.9|9696.9|584
1657038600000|2022-07-05 16:30:00|9700.6|9699.1|9696.7|9695.2|9700.7|9699.2|9695.1|9693.4|561
1657038900000|2022-07-05 16:35:00|9697.1|9694.7|9696.2|9694.7|9697.1|9695.4|9693.9|9691.9|524
1657039200000|2022-07-05 16:40:00|9696.1|9694.6|9694.2|9692.7|9697.3|9695.5|9693.8|9692|537
1657039500000|2022-07-05 16:45:00|9694.8|9692.4|9698.1|9696.6|9699|9697.1|9693.9|9691.9|608
1657039800000|2022-07-05 16:50:00|9698.2|9696.7|9698.3|9696.8|9700.8|9699.3|9698|9696.5|715
1657040100000|2022-07-05 16:55:00|9698.1|9696.6|9696.5|9695|9700.3|9698.3|9696.4|9694.9|589
1657040400000|2022-07-05 17:00:00|9696.6|9695.1|9697.4|9695.9|9698.7|9697.2|9696.4|9694.9|543
1657040700000|2022-07-05 17:05:00|9697.5|9696|9697.8|9696.3|9700.4|9698.9|9697.4|9695.9|515
1657041000000|2022-07-05 17:10:00|9697.9|9696.4|9697.1|9695.6|9698.8|9697.3|9695.9|9694.4|677
1657041300000|2022-07-05 17:15:00|9697|9695.5|9693.3|9691.8|9697.4|9695.7|9693.2|9691.4|660
1657041600000|2022-07-05 17:20:00|9693.4|9691.9|9689.7|9688.2|9693.5|9692|9689.4|9687.6|817
1657041900000|2022-07-05 17:25:00|9689.6|9688.1|9692.8|9690.4|9693.4|9691.5|9687.8|9686.1|726
1657042200000|2022-07-05 17:30:00|9692.7|9690.3|9693.7|9691.3|9693.9|9692.3|9691.2|9689.4|640
1657042500000|2022-07-05 17:35:00|9693.6|9691.2|9695.4|9693.9|9696.4|9694.6|9692.6|9690.6|487
1657042800000|2022-07-05 17:40:00|9695.3|9693.8|9694.6|9693.1|9695.5|9693.9|9692.1|9690.3|599
1657043100000|2022-07-05 17:45:00|9694.7|9693.2|9691.7|9690.2|9694.9|9693.3|9691.4|9689.9|616
1657043400000|2022-07-05 17:50:00|9691.6|9690.1|9691.1|9689.6|9692.3|9690.8|9689.1|9687.6|577
1657043700000|2022-07-05 17:55:00|9691|9689.5|9688.7|9687.2|9691.9|9690.4|9687.7|9685.9|628
1657044000000|2022-07-05 18:00:00|9689.3|9687.8|9688.7|9687.2|9691.2|9689.7|9688.2|9686.5|559
1657044300000|2022-07-05 18:05:00|9688.8|9687.3|9687|9685.5|9689.5|9688|9686.2|9684.4|500
1657044600000|2022-07-05 18:10:00|9687.1|9685.6|9687.4|9685.9|9688.6|9687.1|9686.1|9684.6|509
1657044900000|2022-07-05 18:15:00|9687.5|9686|9689|9687.5|9689.6|9687.8|9686.6|9685.1|472
1657045200000|2022-07-05 18:20:00|9689.1|9687.6|9687.8|9686.3|9690.3|9688.8|9686.7|9684.8|647
1657045500000|2022-07-05 18:25:00|9687.9|9686.4|9685.1|9683.6|9688.8|9686.9|9683.9|9682.4|673
1657045800000|2022-07-05 18:30:00|9685.3|9683.8|9683.7|9682.2|9685.6|9684.1|9682.2|9680.7|586
1657046100000|2022-07-05 18:35:00|9683.5|9682|9683.3|9681.8|9684.2|9682.6|9682.4|9680.9|503
1657046400000|2022-07-05 18:40:00|9683.4|9681.9|9682.1|9680.6|9685.1|9683.5|9681.2|9679.7|550
1657046700000|2022-07-05 18:45:00|9682.2|9680.7|9684.3|9682.8|9685.1|9683.5|9680.7|9679.2|490
1657047000000|2022-07-05 18:50:00|9684.4|9682.9|9685.7|9684.2|9686.6|9685.1|9684|9682|683
1657047300000|2022-07-05 18:55:00|9685.8|9684.3|9685.2|9683.7|9686.7|9685.2|9684|9682.5|769
1657047600000|2022-07-05 19:00:00|9684.8|9683.3|9686.6|9684.2|9687.2|9685.3|9684.6|9682.9|485
1657047900000|2022-07-05 19:05:00|9686.3|9684.8|9685.5|9684|9687.1|9685.3|9684|9682|501
1657048200000|2022-07-05 19:10:00|9685.4|9683.9|9686.7|9685.2|9689.2|9687.3|9684.8|9682.8|623
1657048500000|2022-07-05 19:15:00|9686.8|9685.3|9690|9688.5|9691|9689|9685.9|9684.1|413
1657048800000|2022-07-05 19:20:00|9690.1|9688.6|9688.5|9687|9690.8|9689|9687.9|9686.4|386
1657049100000|2022-07-05 19:25:00|9688.6|9687.1|9686.8|9684.4|9689.4|9687.5|9685.7|9683.9|501
1657049400000|2022-07-05 19:30:00|9686.7|9684.3|9683.9|9682.4|9687|9685|9682.6|9680.7|510
1657049700000|2022-07-05 19:35:00|9684|9682.5|9684.1|9681.7|9686|9684.5|9682.7|9680.9|469
1657050000000|2022-07-05 19:40:00|9683.6|9682.1|9682.7|9680.3|9684.5|9682.5|9682.1|9680|425
1657050300000|2022-07-05 19:45:00|9682.8|9680.4|9682.2|9680.7|9683.4|9681.5|9680.5|9678.4|480
1657050600000|2022-07-05 19:50:00|9682.1|9680.6|9684.1|9682.6|9684.5|9682.7|9681|9678.8|584
1657050900000|2022-07-05 19:55:00|9684.2|9682.7|9684.1|9681.7|9685.9|9684.4|9683.1|9681.1|629
1657051200000|2022-07-05 20:00:00|9684|9682.5|9683.7|9681.3|9685.3|9683.1|9683.4|9681.2|262
1657051500000|2022-07-05 20:05:00|9683.9|9681.5|9683.7|9681.3|9687.2|9685|9683.5|9681.1|213
1657051800000|2022-07-05 20:10:00|9683.8|9681.4|9685.2|9683.7|9685.7|9683.9|9682.9|9680.9|270
1657052100000|2022-07-05 20:15:00|9685.1|9683.6|9686.4|9684.9|9687|9685.2|9685.1|9682.9|163
1657052400000|2022-07-05 20:20:00|9686.3|9684.8|9686.9|9685.4|9687.4|9685.5|9686.1|9684|178
1657052700000|2022-07-05 20:25:00|9686.8|9685.3|9688.4|9686|9689.1|9687.3|9686.8|9685.3|240
1657053000000|2022-07-05 20:30:00|9688.5|9686.1|9684|9681.6|9688.5|9686.1|9683.2|9681.2|176
1657053300000|2022-07-05 20:35:00|9684.1|9681.7|9683.3|9680.9|9684.1|9681.7|9682.5|9680.7|155
1657053600000|2022-07-05 20:40:00|9683.2|9680.8|9683.8|9681.4|9684.4|9682|9682|9679.9|210
1657053900000|2022-07-05 20:45:00|9683.7|9681.3|9686|9683.6|9686.8|9684.5|9683.7|9681.3|289
1657054200000|2022-07-05 20:50:00|9685.9|9683.5|9686.3|9683.9|9686.7|9684.3|9685.6|9683.2|239
1657054500000|2022-07-05 20:55:00|9686.4|9684|9692.1|9682.1|9694.4|9687.1|9686.2|9681|465
1657054800000|2022-07-05 21:00:00|9692.2|9682.2|9692.9|9682.9|9695.2|9685.2|9691.7|9681.7|35
1657055100000|2022-07-05 21:05:00|9693|9683|9691.6|9681.6|9696.5|9686.5|9687.1|9677.1|51
1657055400000|2022-07-05 21:10:00|9692.1|9682.1|9690.5|9680.5|9693.7|9683.7|9688.6|9678.6|172
1657055700000|2022-07-05 21:15:00|9690.4|9680.4|9690.7|9680.7|9694.8|9684.8|9688.8|9678.8|144
1657056000000|2022-07-05 21:20:00|9691|9681|9690.5|9680.5|9694.9|9684.9|9689.4|9679.4|118
1657056300000|2022-07-05 21:25:00|9691.1|9681.1|9690.5|9680.5|9693.8|9683.8|9688.7|9678.7|174
1657056600000|2022-07-05 21:30:00|9690.2|9680.2|9690.6|9680.6|9694.9|9684.9|9688.9|9678.9|201
1657056900000|2022-07-05 21:35:00|9690.5|9680.5|9690|9680|9694|9684|9688.5|9678.5|162
1657057200000|2022-07-05 21:40:00|9690.1|9680.1|9689|9679|9692.7|9682.7|9686.8|9676.8|269
1657057500000|2022-07-05 21:45:00|9690.1|9680.1|9688|9678|9693.2|9683.2|9687.1|9677.6|297
1657057800000|2022-07-05 21:50:00|9687.9|9677.9|9688.4|9678.5|9691.3|9681.3|9685.6|9675.6|218
1657058100000|2022-07-05 21:55:00|9688.3|9678.3|9690.4|9680.4|9693.3|9683.3|9686.6|9677.8|237
1657058400000|2022-07-05 22:00:00|9690.3|9680.7|9688.7|9682.7|9695.3|9685.3|9688.7|9679.6|671
1657058700000|2022-07-05 22:05:00|9688.5|9682.8|9689.5|9679.5|9690.4|9682.8|9687.7|9679.4|310
1657059000000|2022-07-05 22:10:00|9689.2|9680|9686.5|9680.4|9689.5|9681.7|9686.2|9678.5|427
1657059300000|2022-07-05 22:15:00|9686.4|9680.3|9685.9|9681|9689.9|9683|9684.8|9677.9|576
1657059600000|2022-07-05 22:20:00|9686.1|9680.8|9686|9681.8|9687.5|9682.8|9684.6|9680.4|377
1657059900000|2022-07-05 22:25:00|9686.7|9681.2|9684.7|9682.3|9687.4|9683|9684.4|9679.9|207
1657060200000|2022-07-05 22:30:00|9684.6|9682.2|9683.9|9680|9686.5|9682.3|9682.8|9677.7|586
1657060500000|2022-07-05 22:35:00|9684|9679.9|9682.7|9680.2|9684.5|9681.1|9681.2|9677.8|481
1657060800000|2022-07-05 22:40:00|9682.9|9680.3|9684.3|9681.7|9685.4|9682.3|9682.1|9680|410
1657061100000|2022-07-05 22:45:00|9684.4|9681.8|9684.7|9682|9685.5|9682.2|9682.7|9679.4|588
1657061400000|2022-07-05 22:50:00|9684.6|9682.1|9685.7|9683.3|9686.6|9683.6|9683.9|9681.1|507
1657061700000|2022-07-05 22:55:00|9685.8|9683.4|9686.1|9683.3|9686.5|9683.6|9685.5|9683|325
1657062000000|2022-07-05 23:00:00|9686.2|9683.4|9684.2|9681.4|9687.2|9683.9|9683.6|9681.2|569
1657062300000|2022-07-05 23:05:00|9684|9681.5|9685.4|9682.3|9685.9|9682.6|9683.1|9680.2|731
1657062600000|2022-07-05 23:10:00|9685.3|9682.5|9684.5|9682.1|9685.3|9682.6|9683.1|9680.4|658
1657062900000|2022-07-05 23:15:00|9684.4|9682|9685.4|9683|9685.4|9683|9682.3|9679.9|454
1657063200000|2022-07-05 23:20:00|9685.3|9682.9|9685.4|9683|9685.9|9683.5|9684.5|9682.1|448
1657063500000|2022-07-05 23:25:00|9685.5|9683.1|9685.9|9683.5|9686.2|9684.4|9685|9682.6|568
1657063800000|2022-07-05 23:30:00|9685.6|9683.2|9681.2|9678.8|9687.8|9685.4|9680.4|9678|683
1657064100000|2022-07-05 23:35:00|9681.3|9678.9|9683.1|9680.7|9683.4|9681|9681|9678.6|308
1657064400000|2022-07-05 23:40:00|9683.2|9680.8|9682.2|9679.8|9684|9681.6|9680.6|9678|360
1657064700000|2022-07-05 23:45:00|9682.4|9680|9683.1|9680.7|9683.2|9681.3|9682.1|9679.7|246
1657065000000|2022-07-05 23:50:00|9682.7|9681.2|9684.4|9682|9685.3|9683.4|9682.3|9680|392
1657065300000|2022-07-05 23:55:00|9684.7|9682.3|9686|9683.6|9688.1|9686.2|9684.3|9682.1|556
1657065600000|2022-07-06 00:00:00|9686.1|9683.7|9687.1|9684.7|9688|9686.1|9684.3|9682.8|656
1657065900000|2022-07-06 00:05:00|9687|9684.6|9686.4|9684|9687.8|9685.8|9685.2|9683.2|609
1657066200000|2022-07-06 00:10:00|9686.5|9684.1|9687.1|9684.7|9688|9686.5|9685.3|9683.2|665
1657066500000|2022-07-06 00:15:00|9687.2|9684.8|9685.9|9683.5|9687.6|9685.7|9685.5|9683.4|500
1657066800000|2022-07-06 00:20:00|9686|9683.6|9687.8|9686.3|9690.1|9688.1|9685.2|9683.3|526
1657067100000|2022-07-06 00:25:00|9688.3|9685.9|9689.7|9688.2|9690.4|9688.8|9687.9|9685.8|440
1657067400000|2022-07-06 00:30:00|9689.6|9688.1|9687.7|9686.2|9690.5|9688.3|9686.8|9684.8|385
1657067700000|2022-07-06 00:35:00|9687.6|9686.1|9688.4|9686|9689.4|9687.2|9686.3|9684.1|354
1657068000000|2022-07-06 00:40:00|9688.5|9686.1|9686.7|9685.2|9689.4|9687.3|9686.6|9684.3|497
1657068300000|2022-07-06 00:45:00|9686.5|9685|9685.1|9682.7|9687.1|9685.1|9684.5|9682.1|409
1657068600000|2022-07-06 00:50:00|9685|9682.6|9685|9682.6|9686.1|9683.7|9682.8|9680.9|474
1657068900000|2022-07-06 00:55:00|9684.6|9682.2|9682.3|9680.8|9684.6|9682.7|9682|9680.1|605
1657069200000|2022-07-06 01:00:00|9682.2|9680.7|9682|9680.5|9683.5|9681.6|9681|9679.5|442
1657069500000|2022-07-06 01:05:00|9682.1|9680.6|9679.2|9677.7|9682.8|9680.8|9677.5|9675.7|481
1657069800000|2022-07-06 01:10:00|9679.3|9677.8|9678.4|9676|9680.5|9678.6|9676.7|9675.2|533
1657070100000|2022-07-06 01:15:00|9678.5|9676.1|9679.7|9677.3|9680.7|9678.8|9677|9675.5|371
1657070400000|2022-07-06 01:20:00|9679.6|9677.2|9681.5|9680|9682.2|9680.7|9678|9676.3|519
1657070700000|2022-07-06 01:25:00|9681.4|9679.9|9686.6|9685.1|9688|9686.4|9681.4|9679.6|681
1657071000000|2022-07-06 01:30:00|9686.4|9684.9|9678.3|9675.9|9686.9|9685|9676.6|9674.2|688
1657071300000|2022-07-06 01:35:00|9678.2|9675.8|9679.6|9677.2|9681.3|9678.9|9676.5|9674.7|538
1657071600000|2022-07-06 01:40:00|9679.7|9677.3|9681.2|9679.7|9681.7|9679.8|9679.6|9677.2|511
1657071900000|2022-07-06 01:45:00|9681.3|9679.8|9680.7|9678.3|9682.4|9680.3|9679.8|9677.7|521
1657072200000|2022-07-06 01:50:00|9680.6|9678.2|9682.2|9680.7|9682.9|9680.9|9679.6|9677.5|424
1657072500000|2022-07-06 01:55:00|9682.1|9680.6|9681.7|9679.3|9683.1|9681.1|9679.9|9677.9|435
1657072800000|2022-07-06 02:00:00|9681.8|9679.4|9681.6|9680.1|9682.2|9680.3|9678.2|9676.3|572
1657073100000|2022-07-06 02:05:00|9681.7|9680.2|9682.4|9680.9|9682.8|9681|9679.4|9677.8|563
1657073400000|2022-07-06 02:10:00|9682.3|9680.8|9676.2|9674.7|9683.9|9682.4|9675.9|9673.8|688
1657073700000|2022-07-06 02:15:00|9676.3|9674.8|9675|9672.6|9677.8|9675.4|9674.8|9672.4|463
1657074000000|2022-07-06 02:20:00|9674.9|9672.5|9677.2|9674.8|9678.1|9675.7|9674.8|9672.4|481
1657074300000|2022-07-06 02:25:00|9677.3|9674.9|9677.4|9675|9678.1|9675.7|9676.1|9673.7|456
1657074600000|2022-07-06 02:30:00|9677.5|9675.1|9676.6|9674.2|9677.7|9675.3|9675.1|9672.7|453
1657074900000|2022-07-06 02:35:00|9676.7|9674.3|9677.6|9675.2|9677.7|9676.2|9675.7|9673.8|416
1657075200000|2022-07-06 02:40:00|9677.7|9675.3|9676.8|9674.4|9678.8|9676.4|9676.1|9674.1|360
1657075500000|2022-07-06 02:45:00|9676.9|9674.5|9675.4|9673|9676.9|9674.5|9674.7|9672.8|391
1657075800000|2022-07-06 02:50:00|9675.5|9673.1|9676.3|9673.9|9677.6|9675.2|9674.5|9672.1|448
1657076100000|2022-07-06 02:55:00|9676.2|9673.8|9674.9|9672.5|9676.5|9674.1|9674.2|9671.8|359
1657076400000|2022-07-06 03:00:00|9674.8|9672.4|9674|9672.5|9675.3|9673.2|9672.5|9670.9|388
1657076700000|2022-07-06 03:05:00|9674.1|9672.6|9675.7|9674.2|9676.3|9674.4|9673|9671.1|360
1657077000000|2022-07-06 03:10:00|9675.6|9674.1|9676.3|9674.8|9677.9|9675.8|9675.6|9673.6|428
1657077300000|2022-07-06 03:15:00|9676.4|9674.9|9677.1|9674.7|9678.6|9676.5|9675.7|9674.2|488
1657077600000|2022-07-06 03:20:00|9677.4|9675|9678.4|9676|9680|9678.5|9677.4|9675|469
1657077900000|2022-07-06 03:25:00|9678.3|9675.9|9679.1|9676.7|9679.7|9677.5|9677.7|9675.6|375
1657078200000|2022-07-06 03:30:00|9679|9676.6|9679.5|9677.1|9679.7|9677.3|9677.5|9675.4|340
1657078500000|2022-07-06 03:35:00|9679.6|9677.2|9679.6|9677.2|9681.5|9679.1|9678.3|9676.4|397
1657078800000|2022-07-06 03:40:00|9679.7|9677.3|9677.6|9675.2|9680.3|9677.9|9677.1|9675.1|319
1657079100000|2022-07-06 03:45:00|9677.5|9675.1|9680.6|9678.2|9681.2|9678.8|9676.8|9674.9|386
1657079400000|2022-07-06 03:50:00|9680.7|9678.3|9681.2|9678.8|9681.5|9679.4|9679.1|9676.8|515
1657079700000|2022-07-06 03:55:00|9681.1|9678.7|9684.4|9682|9684.5|9682.5|9680.6|9678.6|469
1657080000000|2022-07-06 04:00:00|9684.5|9682.1|9683|9680.6|9685.4|9683.6|9681.3|9679.2|592
1657080300000|2022-07-06 04:05:00|9683.1|9680.7|9682.3|9680.8|9684.8|9682.4|9681.7|9679.7|420
1657080600000|2022-07-06 04:10:00|9682.2|9680.7|9684.5|9683|9685.2|9683.5|9681.7|9680.2|518
1657080900000|2022-07-06 04:15:00|9684.4|9682.9|9685.4|9683|9686.5|9684.4|9683.4|9681.5|494
1657081200000|2022-07-06 04:20:00|9685.5|9683.1|9687.6|9685.2|9687.8|9685.7|9684.7|9682.8|382
1657081500000|2022-07-06 04:25:00|9687.5|9685.1|9686|9683.6|9687.7|9685.3|9685.9|9683.5|337
1657081800000|2022-07-06 04:30:00|9686.1|9683.7|9688|9685.6|9689.2|9686.8|9686.1|9683.7|547
1657082100000|2022-07-06 04:35:00|9688.1|9685.7|9686.2|9683.8|9688.1|9685.7|9684.7|9682.9|461
1657082400000|2022-07-06 04:40:00|9686.3|9683.9|9686|9683.6|9687.1|9685.1|9685.7|9683.3|382
1657082700000|2022-07-06 04:45:00|9685.9|9683.5|9686.6|9684.2|9689.1|9687.4|9685.5|9683.5|426
1657083000000|2022-07-06 04:50:00|9686.5|9684.1|9686.6|9685.1|9690.3|9688.8|9686.2|9684|484
1657083300000|2022-07-06 04:55:00|9686.2|9684.7|9685.6|9683.2|9686.8|9684.7|9682.8|9680.8|584
1657083600000|2022-07-06 05:00:00|9685.5|9683.1|9684|9681.6|9686.7|9684.8|9682|9680.4|557
1657083900000|2022-07-06 05:05:00|9684.2|9681.8|9684.1|9681.7|9684.8|9682.9|9682.1|9680.1|369
1657084200000|2022-07-06 05:10:00|9684|9681.6|9684.1|9681.7|9684.6|9682.6|9682|9680.3|392
1657084500000|2022-07-06 05:15:00|9684.2|9681.8|9682.8|9681.3|9685|9683|9682.5|9680.5|441
1657084800000|2022-07-06 05:20:00|9682.9|9681.4|9682.7|9680.3|9687.5|9686|9681.7|9680.2|637
1657085100000|2022-07-06 05:25:00|9682.8|9680.4|9683.6|9682.1|9685.4|9683.4|9682.1|9680.1|425
1657085400000|2022-07-06 05:30:00|9683.7|9682.2|9685.2|9682.8|9686.2|9684.3|9682.7|9680.8|564
1657085700000|2022-07-06 05:35:00|9685.3|9682.9|9684.3|9682.8|9686|9684.1|9681|9679.2|600
1657086000000|2022-07-06 05:40:00|9684.2|9682.7|9684.7|9682.3|9685.2|9683.1|9682.6|9680.5|550
1657086300000|2022-07-06 05:45:00|9684.8|9682.4|9683.3|9681.8|9684.9|9682.5|9681.4|9679.7|486
1657086600000|2022-07-06 05:50:00|9683.2|9681.7|9682.9|9681.4|9685|9683|9682.6|9680.7|583
1657086900000|2022-07-06 05:55:00|9682.8|9681.3|9681.9|9680.4|9684.2|9682.6|9680.2|9678.3|557
1657087200000|2022-07-06 06:00:00|9681.8|9680.3|9680.4|9678.9|9683.1|9681.6|9679.2|9677.7|697
1657087500000|2022-07-06 06:05:00|9680.3|9678.8|9684.3|9682.8|9685.5|9684|9680|9678.1|779
1657087800000|2022-07-06 06:10:00|9684.2|9682.7|9679.3|9677.8|9685|9683.5|9672.8|9670.9|935
1657088100000|2022-07-06 06:15:00|9679.7|9677.3|9679.5|9678|9680.2|9678.7|9674.9|9673.1|983
1657088400000|2022-07-06 06:20:00|9680|9677.6|9678.4|9676.9|9682.9|9680.9|9676.9|9675.4|693
1657088700000|2022-07-06 06:25:00|9678.5|9677|9685.3|9682.9|9686.9|9684.5|9677.4|9675.7|732
1657089000000|2022-07-06 06:30:00|9685.2|9682.8|9685.6|9684.1|9689.1|9687|9682.9|9681.4|929
1657089300000|2022-07-06 06:35:00|9685.8|9684.3|9686.7|9684.3|9687.8|9685.7|9683.6|9681.7|684
1657089600000|2022-07-06 06:40:00|9686.8|9684.4|9681.6|9680.1|9687.6|9685.6|9680.6|9678.6|763
1657089900000|2022-07-06 06:45:00|9681.7|9680.2|9682.7|9681.2|9683.7|9682|9679|9677.2|768
1657090200000|2022-07-06 06:50:00|9682.8|9681.3|9680.1|9677.7|9683.4|9681.9|9679.5|9677.1|550
1657090500000|2022-07-06 06:55:00|9680|9677.6|9678.4|9676.9|9680.6|9678.6|9673.9|9672.4|928
1657090800000|2022-07-06 07:00:00|9678.5|9677|9690.2|9688.7|9690.8|9689.3|9673.6|9672.1|1163
1657091100000|2022-07-06 07:05:00|9690.1|9688.6|9685.1|9682.7|9691|9689|9684.7|9682.6|932
1657091400000|2022-07-06 07:10:00|9685.2|9682.8|9687.7|9685.3|9687.9|9686.1|9683.7|9682.2|974
1657091700000|2022-07-06 07:15:00|9687.8|9685.4|9688.5|9686.1|9688.9|9686.8|9683.4|9681.9|796
1657092000000|2022-07-06 07:20:00|9688.4|9686|9688|9686.5|9690.5|9688.6|9685.7|9683.7|902
1657092300000|2022-07-06 07:25:00|9687.9|9686.4|9687.4|9685.9|9689.3|9687.5|9682.4|9680.9|794
1657092600000|2022-07-06 07:30:00|9687.3|9685.8|9687|9685.5|9693.3|9691.6|9686.5|9685|757
1657092900000|2022-07-06 07:35:00|9688|9685.6|9682.5|9681|9690.4|9688.4|9682.3|9680.8|912
1657093200000|2022-07-06 07:40:00|9682.4|9680.9|9689.1|9687.6|9689.1|9687.6|9681.7|9680.1|897
1657093500000|2022-07-06 07:45:00|9689|9687.5|9691.3|9689.8|9692.3|9690.5|9686.9|9685.4|890
1657093800000|2022-07-06 07:50:00|9691.2|9689.7|9688.5|9687|9691.9|9690.3|9687.4|9685.6|698
1657094100000|2022-07-06 07:55:00|9688.6|9687.1|9685.6|9684.1|9689.8|9687.9|9685.1|9683.6|829
1657094400000|2022-07-06 08:00:00|9685.7|9684.2|9688.1|9686.6|9690.9|9689|9685|9683|824
1657094700000|2022-07-06 08:05:00|9688|9686.5|9675.7|9673.3|9688.5|9686.7|9672.9|9670.5|1107
1657095000000|2022-07-06 08:10:00|9676|9673.6|9677.7|9675.3|9679.9|9678|9672.4|9670.5|1073
1657095300000|2022-07-06 08:15:00|9677.5|9675.1|9681.3|9678.9|9682|9680.3|9675.4|9673.9|794
1657095600000|2022-07-06 08:20:00|9680.8|9678.4|9680.9|9679.4|9683.4|9681.4|9678.7|9676.9|630
1657095900000|2022-07-06 08:25:00|9680.8|9679.3|9686.5|9684.1|9686.6|9684.2|9679.8|9678|661
1657096200000|2022-07-06 08:30:00|9686.6|9684.2|9687.8|9686.3|9690.9|9688.6|9684.1|9682.3|774
1657096500000|2022-07-06 08:35:00|9687.7|9686.2|9687.5|9686|9689.7|9687.9|9683.4|9681.5|687
1657096800000|2022-07-06 08:40:00|9687.4|9685.9|9691.3|9688.9|9692.5|9690.6|9685.5|9683.8|870
1657097100000|2022-07-06 08:45:00|9690.8|9689.3|9692.7|9691.2|9693.4|9691.6|9689.3|9687|881
1657097400000|2022-07-06 08:50:00|9692.6|9691.1|9695.4|9693.9|9700.8|9698.7|9692.3|9689.9|909
1657097700000|2022-07-06 08:55:00|9695.3|9693.8|9692.7|9690.3|9696|9694.3|9690.2|9688.1|565
1657098000000|2022-07-06 09:00:00|9692.8|9690.4|9690.5|9688.1|9694.4|9692.7|9689.5|9687.1|817
1657098300000|2022-07-06 09:05:00|9690.6|9688.2|9692.2|9689.8|9696.1|9694.2|9689.4|9687.6|891
1657098600000|2022-07-06 09:10:00|9692.3|9689.9|9694.2|9691.8|9694.7|9692.5|9690.9|9688.7|834
1657098900000|2022-07-06 09:15:00|9694.1|9691.7|9690.6|9689.1|9695|9693.5|9689|9686.6|1124
1657099200000|2022-07-06 09:20:00|9690.7|9689.2|9691.2|9688.8|9693.1|9691.2|9688.1|9686.2|815
1657099500000|2022-07-06 09:25:00|9691|9688.6|9694.7|9692.3|9695.3|9693.2|9690.3|9688.6|768
1657099800000|2022-07-06 09:30:00|9694.6|9692.2|9696.8|9694.4|9698.8|9696.4|9694.2|9691.8|755
1657100100000|2022-07-06 09:35:00|9696.5|9694.1|9697|9694.6|9699.1|9696.9|9694.8|9693|807
1657100400000|2022-07-06 09:40:00|9697.1|9694.7|9695.9|9693.5|9699.2|9697.2|9694.9|9693.1|695
1657100700000|2022-07-06 09:45:00|9695.6|9694.1|9698.9|9697.4|9699.7|9697.7|9695.1|9693.2|629
1657101000000|2022-07-06 09:50:00|9698.8|9697.3|9703.7|9701.3|9706.1|9704.2|9698.1|9696.4|630
1657101300000|2022-07-06 09:55:00|9703.8|9701.4|9705.5|9703.1|9706.2|9704.4|9702.2|9700.4|702
1657101600000|2022-07-06 10:00:00|9705.4|9703|9708.7|9706.3|9709|9707.2|9705|9702.6|822
1657101900000|2022-07-06 10:05:00|9708.9|9706.5|9710.5|9709|9711.4|9709.3|9703.6|9702|703
1657102200000|2022-07-06 10:10:00|9711.2|9708.8|9709.3|9707.8|9711.7|9709.7|9708.2|9706.7|555
1657102500000|2022-07-06 10:15:00|9709.2|9707.7|9706.3|9704.8|9709.7|9707.9|9705.2|9703.2|597
1657102800000|2022-07-06 10:20:00|9706.4|9704.9|9709.8|9708.3|9710.4|9708.9|9704|9702.1|593
1657103100000|2022-07-06 10:25:00|9709.9|9708.4|9708.2|9705.8|9710.6|9708.5|9706.1|9703.9|683
1657103400000|2022-07-06 10:30:00|9708.3|9705.9|9709.3|9707.8|9709.3|9707.8|9706.5|9705|566
1657103700000|2022-07-06 10:35:00|9709.2|9707.7|9714.2|9711.8|9714.5|9712.5|9709|9707.4|607
1657104000000|2022-07-06 10:40:00|9714.3|9711.9|9714.6|9712.2|9719.4|9717.4|9713.6|9711.5|991
1657104300000|2022-07-06 10:45:00|9714.7|9712.3|9712.2|9709.8|9715.8|9713.8|9711.8|9709.8|731
1657104600000|2022-07-06 10:50:00|9712.1|9709.7|9719|9717.5|9720|9718|9709.6|9708.1|717
1657104900000|2022-07-06 10:55:00|9719.7|9718.2|9716|9713.6|9722.1|9720|9714.8|9712.8|829
1657105200000|2022-07-06 11:00:00|9715.9|9713.5|9715.6|9713.2|9717.7|9715.3|9712.7|9710.3|780
1657105500000|2022-07-06 11:05:00|9715.7|9713.3|9712.2|9709.8|9717.7|9716.2|9711|9708.9|805
1657105800000|2022-07-06 11:10:00|9712.4|9710|9725.6|9724.1|9726.6|9724.6|9712.2|9709.8|796
1657106100000|2022-07-06 11:15:00|9725.5|9724|9721.4|9719|9726.1|9724.1|9721|9718.6|538
1657106400000|2022-07-06 11:20:00|9721.5|9719.1|9716|9713.6|9721.9|9719.6|9715.6|9713.6|568
1657106700000|2022-07-06 11:25:00|9716.1|9713.7|9715.7|9713.3|9717.7|9715.5|9712.2|9710.2|740
1657107000000|2022-07-06 11:30:00|9715.6|9713.2|9715.6|9713.2|9718.5|9716.3|9712.9|9710.5|658
1657107300000|2022-07-06 11:35:00|9715.7|9713.3|9716.6|9714.2|9717.9|9715.9|9713.5|9711.1|699
1657107600000|2022-07-06 11:40:00|9716.7|9714.3|9715.2|9712.8|9718.5|9716.4|9712.2|9710.1|766
1657107900000|2022-07-06 11:45:00|9715.1|9712.7|9718.6|9716.2|9719|9717.1|9715|9712.7|860
1657108200000|2022-07-06 11:50:00|9718.4|9716|9723.2|9721.7|9724.7|9722.3|9717.2|9714.9|795
1657108500000|2022-07-06 11:55:00|9723.3|9721.8|9715.2|9712.8|9723.5|9721.8|9714.5|9712.1|903
1657108800000|2022-07-06 12:00:00|9715.4|9713|9719.4|9717|9720.2|9718.1|9713.2|9711|854
1657109100000|2022-07-06 12:05:00|9719.5|9717.1|9719.5|9717.1|9722.7|9720.7|9718.1|9715.7|882
1657109400000|2022-07-06 12:10:00|9719.6|9717.2|9725|9722.6|9725.9|9724|9718.7|9716.5|949
1657109700000|2022-07-06 12:15:00|9725.3|9722.9|9724.5|9722.1|9726.3|9724.7|9720.8|9719.3|758
1657110000000|2022-07-06 12:20:00|9724.6|9722.2|9713.4|9711|9724.8|9722.4|9712.8|9710.4|1033
1657110300000|2022-07-06 12:25:00|9713.3|9710.9|9721.7|9719.3|9723.4|9721.5|9712|9710.1|1079
1657110600000|2022-07-06 12:30:00|9721.8|9719.4|9724.7|9722.3|9724.8|9722.6|9718.9|9717|938
1657110900000|2022-07-06 12:35:00|9724.6|9722.2|9721.8|9719.4|9724.9|9722.7|9718.4|9716.3|977
1657111200000|2022-07-06 12:40:00|9721.5|9720|9722|9719.6|9724.7|9722.8|9719.6|9717.2|830
1657111500000|2022-07-06 12:45:00|9722.1|9719.7|9720.8|9718.4|9726.9|9724.7|9720|9717.8|811
1657111800000|2022-07-06 12:50:00|9720.9|9718.5|9718.9|9716.5|9724.1|9721.7|9716.8|9714.8|905
1657112100000|2022-07-06 12:55:00|9719.1|9716.7|9715.1|9712.7|9722.4|9720.3|9714.2|9712.2|913
1657112400000|2022-07-06 13:00:00|9715.3|9712.9|9710.7|9708.3|9717.4|9715.8|9710.1|9708.1|919
1657112700000|2022-07-06 13:05:00|9710.8|9708.4|9706|9704.5|9713.9|9712.2|9705.6|9703.7|792
1657113000000|2022-07-06 13:10:00|9706.1|9704.6|9709.2|9707.7|9710.5|9708.1|9702.4|9700.5|908
1657113300000|2022-07-06 13:15:00|9709.4|9707|9712.2|9709.8|9712.6|9710.5|9708.3|9706.2|781
1657113600000|2022-07-06 13:20:00|9712.1|9709.7|9707.9|9705.5|9715.1|9713.1|9707.2|9704.8|657
1657113900000|2022-07-06 13:25:00|9707.7|9705.3|9708.8|9706.4|9709.2|9707.4|9704.7|9702.7|835
1657114200000|2022-07-06 13:30:00|9708.1|9706.6|9704.2|9702.7|9710.5|9708.4|9703.6|9701.6|861
1657114500000|2022-07-06 13:35:00|9704.1|9702.6|9705|9702.6|9708.3|9706.1|9703.3|9701.8|910
1657114800000|2022-07-06 13:40:00|9705.1|9702.7|9700.1|9697.7|9707.6|9705.3|9696.8|9694.4|935
1657115100000|2022-07-06 13:45:00|9700.4|9698|9709|9707.5|9712.1|9710.6|9700.3|9697.9|1394
1657115400000|2022-07-06 13:50:00|9709.2|9707.7|9714.4|9712|9715.6|9713.5|9705.9|9704.1|1280
1657115700000|2022-07-06 13:55:00|9714.2|9711.8|9720.8|9716.7|9724|9718.7|9710.7|9709.1|1157
1657116000000|2022-07-06 14:00:00|9720.7|9716.6|9733.4|9731|9735.7|9733.3|9720.7|9716|1624
1657116300000|2022-07-06 14:05:00|9733.3|9730.9|9730.8|9728.4|9734.6|9732.4|9726.8|9724.4|1375
1657116600000|2022-07-06 14:10:00|9730.9|9728.5|9732.8|9730.4|9735.4|9733|9723.7|9721.3|1414
1657116900000|2022-07-06 14:15:00|9733|9730.6|9742.9|9740.5|9744.7|9742.9|9732.1|9729.7|1293
1657117200000|2022-07-06 14:20:00|9743|9740.6|9730.8|9728.4|9743.2|9740.9|9727.3|9725.2|1284
1657117500000|2022-07-06 14:25:00|9731.1|9728.7|9710.1|9707.7|9734.6|9732.7|9709.4|9707.5|1294
1657117800000|2022-07-06 14:30:00|9710.4|9708|9710|9707.6|9714.1|9712.1|9703.6|9701.8|1200
1657118100000|2022-07-06 14:35:00|9710.1|9707.7|9711.5|9709.1|9712.1|9709.9|9705.8|9703.8|1111
1657118400000|2022-07-06 14:40:00|9711.6|9709.2|9713.2|9711.7|9715.8|9713.8|9708.8|9706.6|1081
1657118700000|2022-07-06 14:45:00|9713.6|9711.2|9710.9|9708.5|9715|9712.9|9710|9708|991
1657119000000|2022-07-06 14:50:00|9711|9708.6|9706.7|9704.3|9711.9|9709.5|9701.1|9699|1294
1657119300000|2022-07-06 14:55:00|9706.6|9704.2|9704.5|9702.1|9713.5|9711.5|9702.1|9700.6|1158
1657119600000|2022-07-06 15:00:00|9704.4|9702|9702.7|9701.2|9706.6|9704.6|9701.2|9699.4|1010
1657119900000|2022-07-06 15:05:00|9702.9|9701.4|9703.2|9700.8|9705.6|9703.6|9701.9|9700|957
1657120200000|2022-07-06 15:10:00|9703|9700.6|9695.4|9693|9706.8|9704.4|9689.3|9687.1|1137
1657120500000|2022-07-06 15:15:00|9695.3|9692.9|9702.7|9701.2|9705|9703.1|9693|9690.6|996
1657120800000|2022-07-06 15:20:00|9702.8|9701.3|9705.3|9703.8|9707.4|9705.4|9702.6|9700.8|906
1657121100000|2022-07-06 15:25:00|9705.2|9703.7|9714.9|9712.5|9714.9|9712.5|9705.1|9702.7|879
1657121400000|2022-07-06 15:30:00|9714.8|9712.4|9717.1|9714.7|9719.9|9717.8|9712.2|9710.4|913
1657121700000|2022-07-06 15:35:00|9717.2|9714.8|9718.2|9716.7|9721.3|9719.7|9716.8|9714.6|776
1657122000000|2022-07-06 15:40:00|9718.3|9716.8|9721.2|9719.7|9723.8|9722.1|9718.2|9716.7|681
1657122300000|2022-07-06 15:45:00|9721.3|9719.8|9719.3|9716.9|9722.4|9720|9716.8|9715.2|768
1657122600000|2022-07-06 15:50:00|9719.4|9717|9722.9|9721.4|9724.8|9723.3|9718.3|9716.1|708
1657122900000|2022-07-06 15:55:00|9722.8|9721.3|9717.7|9716.2|9723.4|9721.5|9716.5|9715|771
1657123200000|2022-07-06 16:00:00|9717.8|9716.3|9720.2|9718.7|9720.8|9719|9715.7|9714|904
1657123500000|2022-07-06 16:05:00|9720.7|9718.3|9720|9718.5|9720.7|9718.5|9715.6|9714.1|722
1657123800000|2022-07-06 16:10:00|9719.9|9718.4|9717.6|9715.2|9720.6|9718.8|9716|9714.1|764
1657124100000|2022-07-06 16:15:00|9717.5|9715.1|9720.3|9718.8|9720.7|9718.9|9717.2|9715.1|726
1657124400000|2022-07-06 16:20:00|9720.1|9718.6|9722.6|9721.1|9722.6|9721.1|9718.7|9716.7|797
1657124700000|2022-07-06 16:25:00|9722.7|9721.2|9716.8|9714.4|9723.1|9721.3|9716.8|9714.4|636
1657125000000|2022-07-06 16:30:00|9716.9|9714.5|9716.7|9714.3|9719.6|9717.7|9716.1|9714.3|645
1657125300000|2022-07-06 16:35:00|9716.6|9714.2|9715.4|9713|9717|9715|9712.5|9710.5|634
1657125600000|2022-07-06 16:40:00|9715.2|9712.8|9715.6|9713.2|9717.6|9715.9|9714.3|9712.4|661
1657125900000|2022-07-06 16:45:00|9715.7|9713.3|9714.2|9712.7|9715.9|9714.3|9712.5|9711|556
1657126200000|2022-07-06 16:50:00|9714|9712.5|9711.8|9710.3|9715.3|9713.7|9711.5|9710|577
1657126500000|2022-07-06 16:55:00|9712|9710.5|9714.4|9712.9|9716.2|9714.3|9711.6|9710.1|513
1657126800000|2022-07-06 17:00:00|9714.8|9712.4|9710.5|9709|9715.2|9713.2|9710.2|9708.1|780
1657127100000|2022-07-06 17:05:00|9710.8|9708.4|9706.8|9705.3|9711.4|9709.3|9706.4|9704.4|634
1657127400000|2022-07-06 17:10:00|9706.9|9705.4|9707|9704.6|9709.6|9707.5|9706.7|9704.4|636
1657127700000|2022-07-06 17:15:00|9706.9|9704.5|9708.6|9706.2|9708.7|9706.8|9706.3|9704.1|581
1657128000000|2022-07-06 17:20:00|9708.3|9705.9|9708.8|9707.3|9709.3|9707.4|9705.8|9703.9|588
1657128300000|2022-07-06 17:25:00|9708.7|9707.2|9709.1|9706.7|9711.9|9710|9707.2|9705.1|504
1657128600000|2022-07-06 17:30:00|9709.2|9706.8|9707.9|9706.4|9710|9708.2|9707.7|9705.8|383
1657128900000|2022-07-06 17:35:00|9708|9706.5|9710.9|9708.5|9712.1|9710.1|9707.9|9706.3|382
1657129200000|2022-07-06 17:40:00|9710.8|9708.4|9712.1|9710.6|9712.9|9710.9|9709.2|9707.2|365
1657129500000|2022-07-06 17:45:00|9712|9710.5|9714.7|9712.3|9715.3|9712.9|9710.7|9708.9|506
1657129800000|2022-07-06 17:50:00|9714.8|9712.4|9712.8|9710.4|9716.1|9713.7|9711.7|9709.9|492
1657130100000|2022-07-06 17:55:00|9712.7|9710.3|9706.2|9702|9715.4|9713|9703.7|9701.8|857
1657130400000|2022-07-06 18:00:00|9706.5|9701.8|9704.5|9702.1|9721.2|9713.1|9700|9695.1|1876
1657130700000|2022-07-06 18:05:00|9704.3|9701.9|9713.3|9710.9|9714.6|9712.2|9699.2|9696.8|1281
1657131000000|2022-07-06 18:10:00|9713.4|9711|9709.2|9706.8|9715.4|9713|9707.8|9705.4|1182
1657131300000|2022-07-06 18:15:00|9709.3|9706.9|9724.4|9722|9727.3|9725.6|9708.5|9706.5|1126
1657131600000|2022-07-06 18:20:00|9724.5|9722.1|9727.2|9724.8|9728|9725.6|9722.5|9720.3|1040
1657131900000|2022-07-06 18:25:00|9727.3|9724.9|9719.7|9717.3|9729.4|9727.1|9718.2|9715.8|1042
1657132200000|2022-07-06 18:30:00|9719.9|9717.5|9717|9714.6|9722|9719.6|9715.6|9713.2|1137
1657132500000|2022-07-06 18:35:00|9716.9|9714.5|9716.8|9714.4|9720.2|9718.2|9713.2|9711.3|1309
1657132800000|2022-07-06 18:40:00|9716.7|9714.3|9711.1|9708.7|9717|9715.3|9710.4|9708.3|1068
1657133100000|2022-07-06 18:45:00|9711.2|9708.8|9712.8|9710.4|9713.4|9711.1|9710|9707.9|835
1657133400000|2022-07-06 18:50:00|9712.7|9710.3|9715.8|9713.4|9715.9|9713.5|9711.7|9709.6|817
1657133700000|2022-07-06 18:55:00|9715.9|9713.5|9714.2|9711.8|9716.4|9714.1|9712.4|9710.2|960
1657134000000|2022-07-06 19:00:00|9714.3|9711.9|9716.9|9714.5|9719|9716.8|9713.8|9711.4|731
1657134300000|2022-07-06 19:05:00|9716.8|9714.4|9712.2|9709.8|9717.7|9715.3|9711.8|9709.4|673
1657134600000|2022-07-06 19:10:00|9712.4|9710|9714.2|9711.8|9714.4|9712|9711.4|9709|785
1657134900000|2022-07-06 19:15:00|9714.1|9711.7|9714.4|9712|9715.2|9713.1|9710.2|9708.1|832
1657135200000|2022-07-06 19:20:00|9714.3|9711.9|9714.6|9712.2|9715.7|9713.8|9713.5|9711.2|731
1657135500000|2022-07-06 19:25:00|9714.5|9712.1|9712.5|9710.1|9714.6|9712.8|9712|9709.8|701
1657135800000|2022-07-06 19:30:00|9712.6|9710.2|9715|9712.6|9715.7|9713.8|9711.2|9708.9|624
1657136100000|2022-07-06 19:35:00|9715.1|9712.7|9714.9|9713.4|9716.2|9714.4|9713.8|9712|622
1657136400000|2022-07-06 19:40:00|9715|9713.5|9715.1|9713.6|9715.8|9713.8|9713.2|9711.2|605
1657136700000|2022-07-06 19:45:00|9715.5|9713.1|9715.7|9714.2|9717.4|9715.7|9713.4|9711.2|601
1657137000000|2022-07-06 19:50:00|9715.6|9714.1|9716.7|9714.3|9719.9|9717.9|9714.2|9712.3|808
1657137300000|2022-07-06 19:55:00|9716.6|9714.2|9707.1|9704.7|9717.6|9715.6|9706.5|9704.6|823
1657137600000|2022-07-06 20:00:00|9707|9704.6|9710.2|9707.8|9710.3|9708.4|9705|9703|628
1657137900000|2022-07-06 20:05:00|9710.3|9707.9|9710.5|9708.1|9710.7|9708.8|9708.7|9706.5|273
1657138200000|2022-07-06 20:10:00|9710.6|9708.2|9710.2|9708.7|9710.8|9708.8|9708.9|9707|300
1657138500000|2022-07-06 20:15:00|9710.1|9708.6|9709.3|9706.9|9711.1|9709.1|9709.2|9706.8|329
1657138800000|2022-07-06 20:20:00|9709.1|9706.7|9710.9|9709.4|9712.5|9710.5|9708.9|9706.5|301
1657139100000|2022-07-06 20:25:00|9710.8|9709.3|9710.6|9708.2|9711.7|9709.6|9709.9|9708|238
1657139400000|2022-07-06 20:30:00|9710.8|9708.4|9712|9709.6|9712|9709.9|9709.8|9707.9|179
1657139700000|2022-07-06 20:35:00|9711.7|9709.3|9711.7|9709.3|9712.1|9710|9711.3|9708.9|152
1657140000000|2022-07-06 20:40:00|9711.8|9709.4|9711.9|9709.5|9713.1|9710.9|9711|9709|216
1657140300000|2022-07-06 20:45:00|9712.1|9709.7|9708.3|9705.9|9712.8|9710.4|9707.8|9705.3|199
1657140600000|2022-07-06 20:50:00|9708.4|9706|9708.7|9705.8|9709.6|9706.8|9708.1|9705.3|316
1657140900000|2022-07-06 20:55:00|9708.5|9705.7|9714.2|9704.2|9717.3|9707.3|9707.6|9701.2|545
1657141200000|2022-07-06 21:00:00|9714.1|9704.1|9708.9|9698.9|9714.1|9704.1|9700.9|9690.9|30
1657141500000|2022-07-06 21:05:00|9706.1|9696.1|9708.3|9698.3|9709.5|9699.5|9703.6|9693.6|284
1657141800000|2022-07-06 21:10:00|9707.7|9697.7|9710.7|9700.7|9717.5|9707.5|9701.3|9691.3|182
1657142100000|2022-07-06 21:15:00|9718|9708|9709.5|9699.5|9718|9708|9709|9699|109
1657142400000|2022-07-06 21:20:00|9708.6|9698.6|9709.9|9699.9|9712.4|9702.4|9705.6|9695.6|116
1657142700000|2022-07-06 21:25:00|9711.2|9701.2|9709.6|9699.6|9712.7|9702.7|9708.2|9698.2|173
1657143000000|2022-07-06 21:30:00|9710.2|9700.2|9714.3|9704.3|9717.7|9707.7|9706.9|9696.9|183
1657143300000|2022-07-06 21:35:00|9714.9|9704.9|9712|9702|9720.1|9710.1|9710.7|9700.7|124
1657143600000|2022-07-06 21:40:00|9713.2|9703.2|9713|9703|9716.6|9706.6|9711.2|9701.2|127
1657143900000|2022-07-06 21:45:00|9712.3|9702.3|9711.3|9701.3|9712.9|9702.9|9710.7|9700.7|182
1657144200000|2022-07-06 21:50:00|9711.2|9701.2|9712.8|9702.8|9714.7|9704.7|9710.6|9700.6|156
1657144500000|2022-07-06 21:55:00|9713.3|9703.3|9713.4|9703.4|9714.3|9704.3|9711.5|9701.5|146
1657144800000|2022-07-06 22:00:00|9713.2|9703.2|9710.3|9700.3|9716.8|9706.8|9706.7|9696.7|993
1657145100000|2022-07-06 22:05:00|9710.1|9700.1|9710.3|9702.9|9713.4|9704.6|9708.9|9700.1|790
1657145400000|2022-07-06 22:10:00|9710.5|9702.8|9708.6|9704.9|9713.1|9706.5|9707.9|9700.7|932
1657145700000|2022-07-06 22:15:00|9708.7|9704.8|9707.7|9705|9709.5|9706.3|9706.9|9703.7|649
1657146000000|2022-07-06 22:20:00|9707.8|9704.9|9708.2|9705.3|9708.7|9706|9707.1|9704.6|253
1657146300000|2022-07-06 22:25:00|9708.1|9705.2|9707.4|9704.6|9708.6|9705.7|9707.2|9704.2|272
1657146600000|2022-07-06 22:30:00|9707.5|9704.7|9703.8|9701.4|9707.8|9704.8|9702.9|9700.1|480
1657146900000|2022-07-06 22:35:00|9703.7|9701.3|9703.9|9701.5|9704.6|9702|9703.3|9701|264
1657147200000|2022-07-06 22:40:00|9703.8|9701.4|9703.2|9700.8|9704.9|9702.6|9702.9|9700.5|273
1657147500000|2022-07-06 22:45:00|9703.1|9700.7|9701.6|9699.2|9703.2|9701.2|9701.4|9698.9|345
1657147800000|2022-07-06 22:50:00|9701.8|9699.4|9700.8|9698.4|9702.3|9699.4|9700.5|9698|260
1657148100000|2022-07-06 22:55:00|9700.9|9698.3|9700.8|9698.3|9701.2|9698.9|9700.4|9698|352
1657148400000|2022-07-06 23:00:00|9700.7|9698|9707.1|9704.7|9707.8|9705.4|9700.4|9698|423
1657148700000|2022-07-06 23:05:00|9707.2|9704.6|9708.1|9705.7|9709.2|9706.7|9706.1|9703.7|630
1657149000000|2022-07-06 23:10:00|9708|9705.6|9707.8|9705.4|9709.6|9707.3|9707.6|9705|354
1657149300000|2022-07-06 23:15:00|9707.7|9705.3|9706.4|9704|9708.1|9705.7|9706.3|9703.9|359
1657149600000|2022-07-06 23:20:00|9706.6|9704.2|9704.9|9702.5|9706.8|9704.4|9704.7|9702.3|248
1657149900000|2022-07-06 23:25:00|9705|9702.6|9704.1|9701.7|9705.4|9703.5|9703|9700.6|242
1657150200000|2022-07-06 23:30:00|9704|9701.6|9701.8|9699.4|9704.2|9701.8|9701.2|9699.1|307
1657150500000|2022-07-06 23:35:00|9701.9|9699.5|9702.7|9700.3|9703.3|9700.9|9701.8|9699.4|214
1657150800000|2022-07-06 23:40:00|9702.8|9700.4|9704.7|9702.3|9705.4|9703|9702.7|9700.3|229
1657151100000|2022-07-06 23:45:00|9705.1|9702.7|9704.5|9702.1|9705.8|9703.4|9702.2|9699.8|270
1657151400000|2022-07-06 23:50:00|9704.6|9702.2|9703.3|9700.9|9704.8|9702.4|9703.1|9700.7|196
1657151700000|2022-07-06 23:55:00|9703.2|9700.8|9703.9|9701.5|9704.1|9702.1|9703.1|9700.7|270
1657152000000|2022-07-07 00:00:00|9703.8|9701.4|9704.9|9702.5|9708|9706.2|9703.3|9701.4|645
1657152300000|2022-07-07 00:05:00|9704.8|9702.4|9707.2|9704.8|9707.9|9706.4|9704.4|9702|478
1657152600000|2022-07-07 00:10:00|9706.7|9705.2|9706.9|9704.5|9708.3|9706.7|9705.6|9703.2|405
1657152900000|2022-07-07 00:15:00|9707|9704.6|9705.2|9703.7|9707.1|9705.6|9704.5|9703|452
1657153200000|2022-07-07 00:20:00|9705.1|9703.6|9704.8|9702.4|9707.4|9705|9703.5|9701.3|421
1657153500000|2022-07-07 00:25:00|9704.9|9702.5|9704.3|9702.8|9705.1|9702.9|9702.2|9700.7|544
1657153800000|2022-07-07 00:30:00|9704.1|9702.6|9708.5|9707|9709.9|9707.5|9704.1|9702.5|479
1657154100000|2022-07-07 00:35:00|9708.2|9706.7|9705|9702.6|9708.8|9706.7|9704|9701.6|476
1657154400000|2022-07-07 00:40:00|9705.1|9702.7|9704.4|9702|9706|9704|9703.7|9701.6|467
1657154700000|2022-07-07 00:45:00|9704.5|9702.1|9704.8|9702.4|9704.9|9703.1|9703.1|9701.4|460
1657155000000|2022-07-07 00:50:00|9704.7|9702.3|9705.9|9703.5|9706.8|9705.3|9703|9700.9|728
1657155300000|2022-07-07 00:55:00|9705.5|9703.1|9701.7|9700.2|9705.5|9703.3|9699.9|9698.2|558
1657155600000|2022-07-07 01:00:00|9701.6|9700.1|9702.8|9700.4|9703.6|9701.8|9700.4|9698.9|794
1657155900000|2022-07-07 01:05:00|9702.7|9700.3|9702.7|9700.3|9704.6|9703|9701.2|9699.6|508
1657156200000|2022-07-07 01:10:00|9702.4|9700|9695.7|9693.3|9702.8|9700.8|9695.5|9693.1|533
1657156500000|2022-07-07 01:15:00|9695.6|9693.2|9696.5|9694.1|9698.1|9695.7|9695.5|9693.1|508
1657156800000|2022-07-07 01:20:00|9696.6|9694.2|9695.9|9694.4|9699|9696.9|9695|9693.1|642
1657157100000|2022-07-07 01:25:00|9695.8|9694.3|9697.6|9696.1|9697.7|9696.2|9695.2|9693.4|410
1657157400000|2022-07-07 01:30:00|9697.4|9695.9|9698.3|9695.9|9700.5|9699|9696.2|9694.3|445
1657157700000|2022-07-07 01:35:00|9698.2|9695.8|9698.9|9696.5|9699.6|9697.8|9696.2|9693.8|432
1657158000000|2022-07-07 01:40:00|9699|9696.6|9698.5|9696.1|9701.3|9699.4|9698.5|9696.1|615
1657158300000|2022-07-07 01:45:00|9698.6|9696.2|9695.5|9694|9698.7|9696.6|9695.2|9693.2|597
1657158600000|2022-07-07 01:50:00|9695.4|9693.9|9700.5|9699|9700.9|9699.4|9695.1|9693.4|653
1657158900000|2022-07-07 01:55:00|9700.4|9698.9|9700.6|9699.1|9702.6|9701.1|9699.8|9698.3|585
1657159200000|2022-07-07 02:00:00|9700.5|9699|9697|9695.5|9700.5|9699|9696.3|9694.8|497
1657159500000|2022-07-07 02:05:00|9697.1|9695.6|9697.5|9696|9698.2|9696.1|9695|9693.3|535
1657159800000|2022-07-07 02:10:00|9697.4|9695.9|9695.6|9694.1|9698.8|9697|9695.1|9693.5|452
1657160100000|2022-07-07 02:15:00|9695.5|9694|9695.3|9692.9|9697.5|9695.6|9694.3|9692.2|465
1657160400000|2022-07-07 02:20:00|9695.4|9693|9691.5|9689.1|9697.8|9695.8|9690.4|9688|626
1657160700000|2022-07-07 02:25:00|9691.6|9689.2|9693.9|9691.5|9693.9|9691.5|9691.4|9689|440
1657161000000|2022-07-07 02:30:00|9694|9691.6|9689.2|9686.8|9695.6|9693.2|9688.5|9686|642
1657161300000|2022-07-07 02:35:00|9689.3|9686.9|9688.8|9686.4|9690.2|9687.8|9686.9|9684.7|676
1657161600000|2022-07-07 02:40:00|9688.7|9686.3|9686.3|9684.8|9689.1|9686.7|9686.1|9684.1|552
1657161900000|2022-07-07 02:45:00|9686.2|9684.7|9688.9|9686.5|9690.3|9687.9|9686|9684|931
1657162200000|2022-07-07 02:50:00|9689.5|9687.1|9692.6|9690.2|9696|9694|9689|9686.8|810
1657162500000|2022-07-07 02:55:00|9692.5|9690.1|9692.5|9690.1|9694.7|9692.9|9687.5|9685.1|877
1657162800000|2022-07-07 03:00:00|9692.4|9690|9689.9|9688.4|9693.1|9691.2|9688.8|9687.3|679
1657163100000|2022-07-07 03:05:00|9689.7|9688.2|9691.3|9689.8|9692.7|9690.3|9688.1|9686.6|468
1657163400000|2022-07-07 03:10:00|9690.9|9689.4|9690.3|9688.8|9692.2|9690.4|9689|9687.5|513
1657163700000|2022-07-07 03:15:00|9690.7|9689.2|9688.9|9687.4|9691.5|9690|9688.6|9687.1|388
1657164000000|2022-07-07 03:20:00|9689|9687.5|9688.6|9687.1|9689.3|9687.8|9686.9|9685.4|409
1657164300000|2022-07-07 03:25:00|9688.4|9686.9|9691.4|9689.9|9691.9|9690.2|9687.9|9686.4|432
1657164600000|2022-07-07 03:30:00|9691.3|9689.8|9690.5|9689|9693.2|9691.7|9690.1|9688.2|535
1657164900000|2022-07-07 03:35:00|9690.4|9688.9|9688.9|9687.4|9691|9689.3|9688.8|9686.9|350
1657165200000|2022-07-07 03:40:00|9689|9687.5|9688.3|9686.8|9691.1|9689.6|9687.9|9686|423
1657165500000|2022-07-07 03:45:00|9688.2|9686.7|9690.8|9689.3|9691.1|9689.6|9687|9685.5|398
1657165800000|2022-07-07 03:50:00|9690.9|9689.4|9690.3|9688.8|9691.7|9690.2|9689.2|9687.5|349
1657166100000|2022-07-07 03:55:00|9690.4|9688.9|9690.7|9689.2|9691.5|9689.9|9689.8|9687.8|372
1657166400000|2022-07-07 04:00:00|9690.8|9689.3|9691.8|9690.3|9692|9690.3|9689.5|9687.6|511
1657166700000|2022-07-07 04:05:00|9691.7|9690.2|9692.3|9690.8|9692.9|9691|9689.5|9687.7|304
1657167000000|2022-07-07 04:10:00|9692.4|9690.9|9692.3|9690.8|9693.6|9691.9|9691.7|9690.2|251
1657167300000|2022-07-07 04:15:00|9692.4|9690.9|9689.9|9687.5|9692.5|9691|9687.6|9685.5|337
1657167600000|2022-07-07 04:20:00|9689.8|9687.4|9691.1|9688.7|9691.5|9689.2|9689.3|9687.4|289
1657167900000|2022-07-07 04:25:00|9691.2|9688.8|9690.1|9688.6|9691.7|9689.7|9689|9687.1|227
1657168200000|2022-07-07 04:30:00|9690|9688.5|9690.9|9689.4|9692.4|9690.4|9689.9|9688.4|219
1657168500000|2022-07-07 04:35:00|9690.4|9688.9|9688.8|9687.3|9691.2|9689.3|9687.8|9686|413
1657168800000|2022-07-07 04:40:00|9688.7|9687.2|9688.6|9686.2|9690.3|9688.8|9687.6|9686|358
1657169100000|2022-07-07 04:45:00|9688.5|9686.1|9687.5|9686|9688.9|9686.7|9686.1|9684.3|459
1657169400000|2022-07-07 04:50:00|9687.6|9686.1|9687.8|9685.4|9688.1|9686.4|9686.5|9684.6|377
1657169700000|2022-07-07 04:55:00|9687.9|9685.5|9688.3|9686.8|9690.7|9688.8|9687.1|9685.1|261
1657170000000|2022-07-07 05:00:00|9688.2|9686.7|9688.2|9686.7|9691.1|9689|9687.9|9685.8|421
1657170300000|2022-07-07 05:05:00|9688.1|9686.6|9686.3|9683.9|9688.6|9686.6|9685.1|9683.1|545
1657170600000|2022-07-07 05:10:00|9685.6|9684.1|9685.2|9682.8|9688.7|9686.7|9682.4|9680.7|693
1657170900000|2022-07-07 05:15:00|9685.3|9682.9|9687.8|9686.3|9688.7|9686.8|9683.9|9681.9|498
1657171200000|2022-07-07 05:20:00|9687.7|9686.2|9686.4|9684|9690|9688|9685.4|9683.6|373
1657171500000|2022-07-07 05:25:00|9686.3|9683.9|9687|9684.6|9689|9686.6|9685.5|9683.9|279
1657171800000|2022-07-07 05:30:00|9687.1|9684.7|9687.5|9685.1|9687.8|9685.7|9685.2|9683.1|394
1657172100000|2022-07-07 05:35:00|9687.4|9685|9686.8|9684.4|9687.5|9685.6|9685.3|9683.4|334
1657172400000|2022-07-07 05:40:00|9686.7|9684.3|9687.3|9684.9|9687.8|9685.9|9685|9683.1|333
1657172700000|2022-07-07 05:45:00|9687.2|9684.8|9686.3|9683.9|9687.4|9685|9685.3|9683.4|287
1657173000000|2022-07-07 05:50:00|9686.4|9684|9686.6|9685.1|9688|9686.1|9683.9|9682.4|541
1657173300000|2022-07-07 05:55:00|9686.7|9685.2|9690.2|9687.8|9690.2|9688.2|9685.9|9684.1|861
1657173600000|2022-07-07 06:00:00|9690|9687.6|9693.7|9692.2|9695.3|9693.8|9689.7|9687.3|971
1657173900000|2022-07-07 06:05:00|9693.8|9692.3|9694.1|9691.7|9695.8|9694|9692.7|9691|606
1657174200000|2022-07-07 06:10:00|9694.2|9691.8|9699.7|9697.3|9699.9|9697.9|9694.2|9691.8|739
1657174500000|2022-07-07 06:15:00|9699.8|9697.4|9700.2|9697.8|9701.1|9698.7|9698.5|9696.1|647
1657174800000|2022-07-07 06:20:00|9700.4|9698|9698.2|9695.8|9701.1|9698.7|9696.3|9694.3|644
1657175100000|2022-07-07 06:25:00|9698.1|9695.7|9694.5|9692.1|9698.8|9696.4|9694.2|9691.8|598
1657175400000|2022-07-07 06:30:00|9694.6|9692.2|9699.8|9697.4|9700.3|9697.9|9693.8|9691.8|593
1657175700000|2022-07-07 06:35:00|9699.9|9697.5|9698.1|9696.6|9701.2|9699.2|9694.7|9692.8|558
1657176000000|2022-07-07 06:40:00|9698.2|9696.7|9697.5|9696|9700|9698.5|9695.6|9693.7|751
1657176300000|2022-07-07 06:45:00|9698.1|9695.7|9696.6|9695.1|9698.2|9696.2|9695.7|9694|549
1657176600000|2022-07-07 06:50:00|9696.5|9695|9698.6|9697.1|9699.3|9697.2|9696.3|9694.5|549
1657176900000|2022-07-07 06:55:00|9699.1|9696.7|9699.3|9696.9|9701.6|9699.6|9697.4|9695.9|839
1657177200000|2022-07-07 07:00:00|9699.4|9697|9699.5|9697.1|9701.7|9699.5|9693|9690.7|1101
1657177500000|2022-07-07 07:05:00|9698.9|9697.4|9703.6|9702.1|9704.3|9702.3|9696.5|9694.6|902
1657177800000|2022-07-07 07:10:00|9703.5|9702|9701.4|9699|9703.9|9702.4|9697.8|9696.3|726
1657178100000|2022-07-07 07:15:00|9701.3|9698.9|9703|9701.5|9705.5|9703.4|9700.2|9698.4|962
1657178400000|2022-07-07 07:20:00|9702.9|9701.4|9704.5|9703|9705.8|9704.3|9699.3|9697.5|801
1657178700000|2022-07-07 07:25:00|9704.6|9703.1|9714.1|9712.6|9715.3|9713.4|9704.4|9702.8|830
1657179000000|2022-07-07 07:30:00|9714.6|9712.2|9714.9|9712.5|9715.8|9714.1|9710.2|9708.2|864
1657179300000|2022-07-07 07:35:00|9714.8|9712.4|9710.8|9708.4|9718.1|9716.1|9710.4|9708|826
1657179600000|2022-07-07 07:40:00|9710.9|9708.5|9712.3|9710.8|9714.8|9713.2|9707.8|9706.1|752
1657179900000|2022-07-07 07:45:00|9712.4|9710.9|9711.1|9709.6|9713|9711.5|9709|9707.1|835
1657180200000|2022-07-07 07:50:00|9710.9|9709.4|9709.7|9708.2|9712.8|9711|9709.2|9707.5|883
1657180500000|2022-07-07 07:55:00|9709.8|9708.3|9711.5|9710|9712.8|9711.3|9706.5|9704.6|677
1657180800000|2022-07-07 08:00:00|9711.4|9709.9|9710.5|9709|9712.6|9710.9|9708.5|9707|751
1657181100000|2022-07-07 08:05:00|9710.3|9708.8|9701.6|9699.2|9710.8|9709.2|9699.1|9697.2|1075
1657181400000|2022-07-07 08:10:00|9701.5|9699.1|9702.1|9700.6|9704.5|9702.5|9700.2|9698|916
1657181700000|2022-07-07 08:15:00|9702.2|9700.7|9700.5|9699|9702.9|9701.3|9700.1|9698.3|597
1657182000000|2022-07-07 08:20:00|9700.4|9698.9|9702.7|9701.2|9703.1|9701.4|9698.8|9697.3|733
1657182300000|2022-07-07 08:25:00|9702.8|9701.3|9711.9|9709.5|9714.1|9711.9|9701.5|9700|902
1657182600000|2022-07-07 08:30:00|9711.8|9709.4|9715.6|9713.2|9716.3|9713.9|9708.4|9706.2|967
1657182900000|2022-07-07 08:35:00|9715.7|9713.3|9717.1|9714.7|9719.1|9716.7|9714|9711.7|918
1657183200000|2022-07-07 08:40:00|9716.8|9714.4|9719.2|9716.8|9719.7|9717.4|9715|9712.6|827
1657183500000|2022-07-07 08:45:00|9719.3|9716.9|9716.6|9715.1|9720.8|9718.9|9716|9714.1|782
1657183800000|2022-07-07 08:50:00|9716.5|9715|9715.8|9714.3|9718.4|9716.4|9713.9|9712.1|813
1657184100000|2022-07-07 08:55:00|9716.5|9715|9715.9|9713.5|9721.7|9719.7|9715.4|9713|825
1657184400000|2022-07-07 09:00:00|9716.1|9713.7|9723.4|9721|9725.7|9723.3|9710.5|9708.1|1289
1657184700000|2022-07-07 09:05:00|9723.2|9720.8|9723.3|9720.9|9727.2|9724.8|9722.9|9720.6|1048
1657185000000|2022-07-07 09:10:00|9723.4|9721|9720.7|9718.3|9724.7|9722.7|9719.1|9716.7|800
1657185300000|2022-07-07 09:15:00|9720.8|9718.4|9721.9|9720.4|9723.1|9720.7|9718.4|9716.2|816
1657185600000|2022-07-07 09:20:00|9722.8|9720.8|9727.3|9724.9|9729.8|9727.5|9722|9719.9|903
1657185900000|2022-07-07 09:25:00|9727.2|9724.8|9728.8|9726.4|9729.2|9727.4|9725|9723.1|805
1657186200000|2022-07-07 09:30:00|9728.3|9726.8|9726.5|9724.1|9730.6|9729.1|9724|9722.2|944
1657186500000|2022-07-07 09:35:00|9726.4|9724|9720.6|9718.2|9726.8|9724.4|9719|9716.9|811
1657186800000|2022-07-07 09:40:00|9720.4|9718.9|9716.5|9714.1|9721.5|9719.5|9716|9713.9|789
1657187100000|2022-07-07 09:45:00|9716.4|9714|9719|9716.6|9720|9718.2|9715|9713|697
1657187400000|2022-07-07 09:50:00|9719.1|9716.7|9727.5|9726|9728.7|9726.8|9717.1|9715.1|712
1657187700000|2022-07-07 09:55:00|9727.6|9726.1|9725.6|9723.2|9730.9|9729|9723.8|9722|705
1657188000000|2022-07-07 10:00:00|9725.4|9723|9725.8|9724.3|9728.1|9726.2|9723|9721.5|582
1657188300000|2022-07-07 10:05:00|9725.9|9724.4|9722.8|9721.3|9727.1|9725.3|9721.3|9719.3|697
1657188600000|2022-07-07 10:10:00|9722.6|9721.1|9719.4|9717.9|9722.7|9721.2|9716|9714.3|640
1657188900000|2022-07-07 10:15:00|9719.5|9718|9719.4|9717|9723.6|9721.8|9717.3|9715.4|704
1657189200000|2022-07-07 10:20:00|9719.7|9717.3|9720|9718.5|9721.5|9719.5|9719.2|9717.2|607
1657189500000|2022-07-07 10:25:00|9719.9|9718.4|9721|9718.6|9723.9|9721.9|9718.9|9717.2|610
1657189800000|2022-07-07 10:30:00|9720.9|9718.5|9720.6|9718.2|9723.6|9721.6|9717.7|9715.8|824
1657190100000|2022-07-07 10:35:00|9720.5|9718.1|9726|9723.6|9726.2|9724.1|9719.9|9717.8|939
1657190400000|2022-07-07 10:40:00|9725.9|9723.5|9721.1|9719.6|9726|9724.1|9720.3|9718.2|667
1657190700000|2022-07-07 10:45:00|9721.8|9719.4|9726.3|9724.8|9727.2|9725.2|9720.5|9719|643
1657191000000|2022-07-07 10:50:00|9726.2|9724.7|9730.5|9729|9732|9729.9|9725.1|9723.4|654
1657191300000|2022-07-07 10:55:00|9730.4|9728.9|9727.5|9726|9733.2|9731.3|9727.4|9725.8|915
1657191600000|2022-07-07 11:00:00|9727.6|9726.1|9727|9725.5|9730.6|9729.1|9725.8|9724.3|943
1657191900000|2022-07-07 11:05:00|9727.1|9725.6|9728.4|9726|9729.7|9728.2|9726.6|9725|704
1657192200000|2022-07-07 11:10:00|9728.5|9726.1|9724.8|9723.3|9728.5|9726.6|9724.6|9722.7|621
1657192500000|2022-07-07 11:15:00|9724.9|9723.4|9719.3|9717.8|9726|9724|9718.7|9716.8|718
1657192800000|2022-07-07 11:20:00|9719.4|9717.9|9718.5|9717|9721.5|9719.1|9715.9|9714.4|778
1657193100000|2022-07-07 11:25:00|9718.6|9717.1|9723.9|9722.4|9724|9722.5|9717.7|9715.8|730
1657193400000|2022-07-07 11:30:00|9724|9722.5|9721.9|9719.5|9724.4|9722.8|9720.3|9718.4|792
1657193700000|2022-07-07 11:35:00|9721.5|9720|9725.4|9723|9726.8|9724.8|9719.7|9717.9|854
1657194000000|2022-07-07 11:40:00|9725.5|9723.1|9723.8|9722.3|9727.2|9725.2|9723.6|9721.7|763
1657194300000|2022-07-07 11:45:00|9723.7|9722.2|9725.5|9723.1|9726.9|9725|9723.1|9721.5|631
1657194600000|2022-07-07 11:50:00|9725.1|9723.6|9726.6|9724.2|9729.5|9727.4|9724.5|9722.3|679
1657194900000|2022-07-07 11:55:00|9726.8|9724.4|9727.7|9725.3|9728.7|9726.3|9725.4|9723.1|669
1657195200000|2022-07-07 12:00:00|9727.6|9725.2|9722.7|9720.3|9730.5|9728.1|9722|9720.3|802
1657195500000|2022-07-07 12:05:00|9722.5|9720.1|9725.4|9723.9|9725.9|9724.2|9721.5|9719.6|782
1657195800000|2022-07-07 12:10:00|9725.5|9724|9731.7|9729.3|9733.2|9730.8|9724.6|9722.5|967
1657196100000|2022-07-07 12:15:00|9732|9729.6|9728.4|9726|9734.2|9731.8|9727.6|9725.6|824
1657196400000|2022-07-07 12:20:00|9728.3|9725.9|9717.9|9715.5|9728.3|9726.5|9716.9|9715.1|912
1657196700000|2022-07-07 12:25:00|9717.4|9715.9|9722.7|9719.3|9722.9|9720.5|9715.4|9713.6|869
1657197000000|2022-07-07 12:30:00|9722.9|9719.2|9729.5|9727.1|9729.6|9727.2|9721|9718.6|834
1657197300000|2022-07-07 12:35:00|9729.8|9727.4|9726.5|9725|9730.8|9728.4|9722.9|9721|852
1657197600000|2022-07-07 12:40:00|9726.8|9725.3|9723.3|9720.9|9728.1|9725.7|9722.1|9720.1|846
1657197900000|2022-07-07 12:45:00|9723|9721.5|9728.4|9726|9730.6|9728.2|9722.1|9720.1|849
1657198200000|2022-07-07 12:50:00|9728.3|9725.9|9731.2|9728.8|9732.2|9729.9|9726.6|9724.5|789
1657198500000|2022-07-07 12:55:00|9731.3|9728.9|9742.2|9739.8|9742.9|9740.5|9730.5|9728.3|962
1657198800000|2022-07-07 13:00:00|9742.1|9739.7|9741.1|9738.7|9742.2|9739.9|9737|9735.1|804
1657199100000|2022-07-07 13:05:00|9741|9738.6|9733.1|9730.7|9741.1|9739.2|9730.9|9729.1|887
1657199400000|2022-07-07 13:10:00|9733.2|9730.8|9730.8|9728.4|9737.6|9735.2|9728.3|9726.4|942
1657199700000|2022-07-07 13:15:00|9730.9|9728.5|9727.5|9726|9732.3|9730.3|9726.3|9723.9|863
1657200000000|2022-07-07 13:20:00|9727.4|9725.9|9734.7|9732.3|9734.7|9732.3|9724.8|9723|770
1657200300000|2022-07-07 13:25:00|9734.6|9732.2|9731.9|9729.5|9735.2|9732.8|9728|9725.6|864
1657200600000|2022-07-07 13:30:00|9731.5|9730|9732.4|9730|9734.1|9731.9|9727.4|9725|992
1657200900000|2022-07-07 13:35:00|9732.3|9729.9|9734.8|9732.4|9735.5|9733.8|9730.7|9728.4|933
1657201200000|2022-07-07 13:40:00|9734.3|9732.8|9735.3|9732.9|9735.5|9733.1|9731.7|9729.8|897
1657201500000|2022-07-07 13:45:00|9735.4|9733|9729.2|9727.7|9735.4|9733.5|9726.6|9724.8|893
1657201800000|2022-07-07 13:50:00|9729.1|9727.6|9728.9|9726.5|9729.8|9728|9724.2|9722.2|840
1657202100000|2022-07-07 13:55:00|9728.3|9726.8|9728|9725.6|9729.9|9728.4|9725.5|9723.5|820
1657202400000|2022-07-07 14:00:00|9728.1|9725.7|9729|9726.6|9729.8|9728.1|9721.9|9720.4|944
1657202700000|2022-07-07 14:05:00|9729.1|9726.7|9731.7|9729.3|9732|9730|9726.3|9724.2|865
1657203000000|2022-07-07 14:10:00|9731.8|9729.4|9730.2|9728.7|9732.2|9730.2|9724.3|9722.1|976
1657203300000|2022-07-07 14:15:00|9730.1|9728.6|9730.7|9728.3|9730.7|9728.9|9728|9726|726
1657203600000|2022-07-07 14:20:00|9730.2|9728.7|9731.9|9729.5|9734.8|9732.9|9729.7|9727.6|729
1657203900000|2022-07-07 14:25:00|9732|9729.6|9729.8|9728.3|9732.7|9730.7|9728.1|9726.5|727
1657204200000|2022-07-07 14:30:00|9729.9|9728.4|9726.7|9725.2|9733.2|9731.4|9725.2|9723.1|799
1657204500000|2022-07-07 14:35:00|9726.6|9725.1|9732.8|9730.4|9736.1|9734.3|9726.6|9725.1|850
1657204800000|2022-07-07 14:40:00|9732.6|9730.2|9730.1|9728.6|9733.6|9731.7|9726|9724.3|957
1657205100000|2022-07-07 14:45:00|9730|9728.5|9721.8|9719.4|9730.8|9728.9|9721.1|9719|939
1657205400000|2022-07-07 14:50:00|9721.9|9719.5|9726.8|9725.3|9729.9|9727.6|9720.8|9718.6|1009
1657205700000|2022-07-07 14:55:00|9726.9|9725.4|9730.4|9728.9|9730.8|9729.3|9726.7|9725.1|919
1657206000000|2022-07-07 15:00:00|9730.2|9728.7|9730.2|9728.7|9736|9734.3|9728.4|9726.8|734
1657206300000|2022-07-07 15:05:00|9730.3|9728.8|9730|9727.6|9731.5|9729.2|9727.7|9725.6|608
1657206600000|2022-07-07 15:10:00|9729.9|9727.5|9731.5|9729.1|9731.7|9729.4|9727|9725.1|635
1657206900000|2022-07-07 15:15:00|9731.3|9728.9|9731.8|9730.3|9733.1|9730.8|9729.3|9727.3|639
1657207200000|2022-07-07 15:20:00|9732.3|9729.9|9725.2|9723.7|9733.1|9730.7|9725.2|9723.2|781
1657207500000|2022-07-07 15:25:00|9725.6|9723.2|9730.4|9728|9733.3|9731.3|9724.6|9722.6|810
1657207800000|2022-07-07 15:30:00|9730.3|9727.9|9727|9725.5|9731.2|9729.5|9726.9|9724.7|805
1657208100000|2022-07-07 15:35:00|9726.8|9725.3|9729.5|9727.1|9730.1|9727.9|9724.9|9722.8|499
1657208400000|2022-07-07 15:40:00|9729.6|9727.2|9729.9|9727.5|9731.3|9729.3|9727.9|9725.5|450
1657208700000|2022-07-07 15:45:00|9730|9727.6|9724.7|9722.3|9730.1|9727.9|9724.2|9722.3|491
1657209000000|2022-07-07 15:50:00|9724.9|9722.5|9731.1|9729.6|9731.7|9729.8|9722.2|9720.3|611
1657209300000|2022-07-07 15:55:00|9731|9729.5|9735.9|9734.4|9737.9|9735.9|9730|9727.9|715
1657209600000|2022-07-07 16:00:00|9735.5|9734|9735.8|9734.3|9739.8|9737.4|9735.1|9732.8|832
1657209900000|2022-07-07 16:05:00|9735.6|9734.1|9732.1|9730.6|9736.6|9734.9|9732|9730.3|838
1657210200000|2022-07-07 16:10:00|9732.3|9730.8|9735.8|9734.3|9737.2|9735.1|9732.2|9730.7|580
1657210500000|2022-07-07 16:15:00|9735.9|9734.4|9737.2|9734.8|9738.1|9736.1|9734.2|9732.1|601
1657210800000|2022-07-07 16:20:00|9736.7|9735.2|9735.7|9733.3|9739.2|9737.2|9734.2|9732.4|663
1657211100000|2022-07-07 16:25:00|9735.6|9733.2|9738.8|9736.4|9738.9|9736.7|9734.6|9732.7|624
1657211400000|2022-07-07 16:30:00|9738.6|9736.2|9733.5|9732|9739.3|9737.2|9733.2|9731.5|711
1657211700000|2022-07-07 16:35:00|9733.4|9731.9|9735.9|9733.5|9736.8|9734.9|9733.4|9731.6|537
1657212000000|2022-07-07 16:40:00|9736|9733.6|9734.6|9733.1|9736.7|9734.9|9733.6|9731.6|537
1657212300000|2022-07-07 16:45:00|9735.2|9732.8|9738|9735.6|9738.2|9736.2|9734.5|9732.5|636
1657212600000|2022-07-07 16:50:00|9738.1|9735.7|9744.1|9741.7|9744.4|9742.7|9737.4|9735.3|651
1657212900000|2022-07-07 16:55:00|9744|9741.6|9741|9739.5|9744|9742.1|9739.4|9737.6|512
1657213200000|2022-07-07 17:00:00|9740.7|9739.2|9737.8|9736.3|9741.9|9739.8|9737.3|9735.4|463
1657213500000|2022-07-07 17:05:00|9737.9|9736.4|9742|9739.6|9742|9740.1|9737.3|9735.8|476
1657213800000|2022-07-07 17:10:00|9742.1|9739.7|9743.2|9741.7|9744|9742|9741.2|9739|452
1657214100000|2022-07-07 17:15:00|9742.9|9741.4|9744.6|9742.2|9745.6|9743.7|9740.9|9739.1|543
1657214400000|2022-07-07 17:20:00|9744.5|9742.1|9744.5|9743|9746.3|9744.5|9743.3|9741.5|598
1657214700000|2022-07-07 17:25:00|9744.9|9742.5|9744|9741.6|9744.9|9743|9742.1|9740.4|507
1657215000000|2022-07-07 17:30:00|9744.1|9741.7|9745.6|9744.1|9746.7|9744.6|9742.8|9741|526
1657215300000|2022-07-07 17:35:00|9745.7|9744.2|9743.5|9742|9746.7|9744.5|9742.9|9741|517
1657215600000|2022-07-07 17:40:00|9743.6|9742.1|9745.4|9743|9745.6|9743.6|9741.8|9740.3|537
1657215900000|2022-07-07 17:45:00|9745.5|9743.1|9744.3|9742.8|9747.1|9745.2|9744.2|9742.7|499
1657216200000|2022-07-07 17:50:00|9744.4|9742.9|9745|9743.5|9746.4|9744.9|9744.1|9742.4|558
1657216500000|2022-07-07 17:55:00|9745.1|9743.6|9745|9743.5|9745.9|9744.3|9743.3|9741.8|535
1657216800000|2022-07-07 18:00:00|9744.9|9743.4|9744.3|9742.8|9745|9743.5|9742.3|9740.4|543
1657217100000|2022-07-07 18:05:00|9744.4|9742.9|9744.5|9743|9745.1|9743.1|9743.1|9741.3|543
1657217400000|2022-07-07 18:10:00|9744.6|9743.1|9745.7|9744.2|9746.3|9744.6|9744.2|9742.2|503
1657217700000|2022-07-07 18:15:00|9745.8|9744.3|9744.2|9742.7|9746|9744.3|9744|9742.5|405
1657218000000|2022-07-07 18:20:00|9744.1|9742.6|9743.1|9741.6|9745.4|9743.8|9742.6|9741.1|503
1657218300000|2022-07-07 18:25:00|9743.2|9741.7|9741.4|9739.9|9743.5|9741.9|9740.9|9739.4|449
1657218600000|2022-07-07 18:30:00|9741.5|9740|9743|9741.5|9744|9742|9740.9|9739.4|461
1657218900000|2022-07-07 18:35:00|9743.4|9741|9740.4|9738.9|9744|9742|9740.1|9738.5|437
1657219200000|2022-07-07 18:40:00|9740.6|9739.1|9743.7|9741.3|9743.8|9742.1|9740.3|9738.4|399
1657219500000|2022-07-07 18:45:00|9743.6|9741.2|9745.2|9743.7|9746.6|9744.8|9743.2|9741.2|413
1657219800000|2022-07-07 18:50:00|9745.3|9743.8|9745.4|9743.9|9746.6|9744.8|9744.2|9742.2|477
1657220100000|2022-07-07 18:55:00|9745.3|9743.8|9747|9745.5|9747.1|9745.6|9743.7|9742.1|553
1657220400000|2022-07-07 19:00:00|9746.9|9745.4|9747.9|9745.5|9748.7|9746.8|9746.1|9744.2|572
1657220700000|2022-07-07 19:05:00|9748|9745.6|9749.5|9747.1|9750.1|9748.1|9747.6|9745.2|549
1657221000000|2022-07-07 19:10:00|9749.6|9747.2|9747.7|9745.3|9749.8|9747.6|9746.5|9744.7|563
1657221300000|2022-07-07 19:15:00|9747.6|9745.2|9745.7|9743.3|9748.4|9746.1|9745.2|9743.3|507
1657221600000|2022-07-07 19:20:00|9745.6|9743.2|9745.7|9744.2|9747|9745.1|9745.4|9743.2|505
1657221900000|2022-07-07 19:25:00|9745.8|9744.3|9747.5|9745.1|9748.3|9746.2|9745.7|9743.8|417
1657222200000|2022-07-07 19:30:00|9747.6|9745.2|9745.6|9744.1|9747.9|9745.6|9743.6|9741.7|482
1657222500000|2022-07-07 19:35:00|9745.5|9744|9745.8|9744.3|9747.3|9745.4|9744.8|9742.8|449
1657222800000|2022-07-07 19:40:00|9745.9|9744.4|9744.6|9743.1|9746.4|9744.6|9744.4|9742.7|304
1657223100000|2022-07-07 19:45:00|9744.7|9743.2|9742.9|9741.4|9745.2|9743.2|9742.6|9740.5|415
1657223400000|2022-07-07 19:50:00|9743.3|9740.9|9740.9|9738.5|9743.3|9741.2|9739.8|9737.9|420
1657223700000|2022-07-07 19:55:00|9741|9738.6|9741.6|9740.1|9744.4|9742.4|9740.2|9738.2|550
1657224000000|2022-07-07 20:00:00|9741.9|9740.4|9741.9|9739.5|9743|9740.9|9740.7|9739|370
1657224300000|2022-07-07 20:05:00|9742|9739.6|9741.7|9739.3|9742.6|9740.4|9739.9|9737.5|292
1657224600000|2022-07-07 20:10:00|9741.6|9739.2|9743.8|9741.4|9744.1|9741.7|9741.5|9739.1|204
1657224900000|2022-07-07 20:15:00|9743.7|9741.3|9744.5|9742.1|9744.5|9742.1|9743.1|9741|150
1657225200000|2022-07-07 20:20:00|9744.4|9742|9743.3|9740.9|9744.4|9742.4|9742.4|9740|220
1657225500000|2022-07-07 20:25:00|9743.4|9741|9741.9|9739.5|9744.1|9741.7|9740|9737.7|298
1657225800000|2022-07-07 20:30:00|9742.1|9739.7|9744|9741.6|9744.2|9741.8|9741|9738.6|340
1657226100000|2022-07-07 20:35:00|9744.2|9741.8|9742.4|9740|9745.7|9743.3|9742.4|9740|309
1657226400000|2022-07-07 20:40:00|9742.5|9740.1|9742.8|9740.4|9744.2|9741.8|9741.5|9739.1|248
1657226700000|2022-07-07 20:45:00|9742.9|9740.5|9742|9739.6|9742.9|9740.8|9741.7|9739.3|128
1657227000000|2022-07-07 20:50:00|9742.1|9739.7|9742.2|9739.8|9742.4|9739.9|9741.4|9739|150
1657227300000|2022-07-07 20:55:00|9742|9739.5|9739.8|9729.8|9744.9|9740.4|9739.8|9729.8|457
1657227600000|2022-07-07 21:00:00|9740.9|9730.9|9735.5|9725.5|9740.9|9730.9|9734.9|9724.9|180
1657227900000|2022-07-07 21:05:00|9734.1|9724.1|9737.4|9727.4|9738.2|9728.2|9734.1|9724.1|41
1657228200000|2022-07-07 21:10:00|9736.1|9726.1|9737.3|9727.3|9741.5|9731.5|9734.5|9724.5|144
1657228500000|2022-07-07 21:15:00|9738.2|9728.2|9739.8|9729.8|9741.7|9731.7|9736.3|9726.3|253
1657228800000|2022-07-07 21:20:00|9740.3|9730.3|9735.2|9725.2|9745.6|9735.6|9732.1|9722.1|194
1657229100000|2022-07-07 21:25:00|9735.1|9725.1|9740.5|9730.5|9743.3|9733.3|9732.4|9722.4|215
1657229400000|2022-07-07 21:30:00|9741.8|9731.8|9736.7|9726.7|9747.8|9737.8|9735.5|9725.5|327
1657229700000|2022-07-07 21:35:00|9739.2|9729.2|9741.5|9731.5|9743.4|9733.4|9737.4|9727.4|261
1657230000000|2022-07-07 21:40:00|9741.8|9731.8|9740.6|9730.6|9746.5|9736.5|9738.8|9728.8|224
1657230300000|2022-07-07 21:45:00|9743.1|9733.1|9742.4|9732.4|9744|9735.8|9738.6|9728.6|359
1657230600000|2022-07-07 21:50:00|9741.7|9731.7|9743.6|9733.6|9744.5|9736.2|9739|9729|285
1657230900000|2022-07-07 21:55:00|9743.7|9733.7|9744.3|9734.3|9745.6|9736.2|9741.3|9731.3|199
1657231200000|2022-07-07 22:00:00|9743.8|9733.8|9745|9736.1|9746.7|9737.9|9741.8|9733.2|497
1657231500000|2022-07-07 22:05:00|9742.8|9738|9741.4|9737.4|9744.8|9738.9|9741.3|9736.4|389
1657231800000|2022-07-07 22:10:00|9741.5|9737.3|9740.8|9737.7|9745.6|9738.3|9740.3|9736.6|373
1657232100000|2022-07-07 22:15:00|9740.9|9737.6|9741.1|9737.6|9743.5|9738.5|9740.2|9736.8|252
1657232400000|2022-07-07 22:20:00|9740.9|9737.8|9740|9737.6|9744.5|9738.6|9739.6|9735.8|421
1657232700000|2022-07-07 22:25:00|9739.9|9737.5|9739.8|9737.4|9740.9|9738.1|9738.3|9735.6|561
1657233000000|2022-07-07 22:30:00|9739.9|9737.5|9739.3|9736.9|9740.4|9737.8|9738.8|9736.2|441
1657233300000|2022-07-07 22:35:00|9739.4|9737|9740|9737.6|9740.3|9737.9|9738.6|9736.2|439
1657233600000|2022-07-07 22:40:00|9740.1|9737.7|9741.7|9739.3|9742.1|9739.7|9740|9737.6|359
1657233900000|2022-07-07 22:45:00|9741.6|9739.2|9741.7|9739.3|9742.5|9740.1|9741.3|9738.9|267
1657234200000|2022-07-07 22:50:00|9741.8|9739.4|9740.5|9738.1|9741.8|9739.4|9740.1|9737.7|213
1657234500000|2022-07-07 22:55:00|9740.6|9738.2|9739.2|9736.8|9740.7|9738.3|9738.7|9736.3|270
1657234800000|2022-07-07 23:00:00|9739|9736.6|9741.1|9738.7|9741.3|9738.8|9739|9736.6|323
1657235100000|2022-07-07 23:05:00|9741.2|9738.8|9741.2|9738.8|9742.1|9739.7|9740.7|9738.3|381
1657235400000|2022-07-07 23:10:00|9741.1|9738.7|9741.3|9738.9|9742|9739.7|9740|9737.6|342
1657235700000|2022-07-07 23:15:00|9741.4|9739|9740.8|9739.3|9741.6|9739.5|9740.6|9738.6|232
1657236000000|2022-07-07 23:20:00|9740.9|9739.4|9742.3|9739.9|9742.7|9740.7|9740.8|9738.8|230
1657236300000|2022-07-07 23:25:00|9742.4|9740|9741.7|9740.2|9742.4|9740.4|9741.3|9739.3|165
1657236600000|2022-07-07 23:30:00|9742.1|9739.7|9743.5|9741.1|9743.9|9741.9|9741.9|9739.6|289
1657236900000|2022-07-07 23:35:00|9743.6|9741.2|9740.5|9738.1|9743.7|9741.3|9739.7|9737.6|344
1657237200000|2022-07-07 23:40:00|9740.4|9738|9738.9|9736.5|9741.3|9738.9|9738.6|9736.5|253
1657237500000|2022-07-07 23:45:00|9739|9736.6|9739.9|9737.5|9740.5|9738.5|9738.7|9736.4|258
1657237800000|2022-07-07 23:50:00|9739.7|9738.2|9740.1|9737.7|9741.1|9739.2|9739.7|9737.4|266
1657238100000|2022-07-07 23:55:00|9740|9737.6|9739.8|9737.4|9740.8|9738.7|9739.2|9736.8|268
1657238400000|2022-07-08 00:00:00|9739.7|9737.3|9740|9738.5|9740.5|9738.8|9738.1|9736.3|398
1657238700000|2022-07-08 00:05:00|9740.1|9738.6|9743.6|9742.1|9744.8|9742.8|9739.2|9737.1|583
1657239000000|2022-07-08 00:10:00|9743.7|9742.2|9743.8|9742.3|9744.7|9742.9|9742.3|9739.9|365
1657239300000|2022-07-08 00:15:00|9744.3|9741.9|9739.9|9738.4|9744.4|9742.3|9739.8|9738|396
1657239600000|2022-07-08 00:20:00|9740|9738.5|9740.2|9737.8|9741.4|9739.2|9739.4|9737.6|360
1657239900000|2022-07-08 00:25:00|9740.4|9738|9740.7|9738.3|9741.5|9739.3|9739.5|9737.6|387
1657240200000|2022-07-08 00:30:00|9740.6|9738.2|9740.5|9738.1|9741|9738.9|9738.6|9736.7|325
1657240500000|2022-07-08 00:35:00|9740.4|9738|9741|9738.6|9741.1|9738.8|9739|9737.4|284
1657240800000|2022-07-08 00:40:00|9740.9|9738.5|9739.9|9737.5|9740.9|9739.1|9738.4|9736.5|418
1657241100000|2022-07-08 00:45:00|9740|9737.6|9736.6|9735.1|9740.1|9737.7|9734.9|9733|475
1657241400000|2022-07-08 00:50:00|9736.8|9735.3|9732.8|9730.4|9736.9|9735.3|9732.8|9730.4|623
1657241700000|2022-07-08 00:55:00|9733.1|9730.7|9729.7|9727.3|9733.9|9731.9|9728.4|9726|631
1657242000000|2022-07-08 01:00:00|9729.9|9727.5|9731.2|9728.8|9731.3|9729.3|9728.2|9725.8|601
1657242300000|2022-07-08 01:05:00|9731.1|9728.7|9728.8|9726.4|9731.3|9729.2|9728.3|9726.2|388
1657242600000|2022-07-08 01:10:00|9728.9|9726.5|9727.2|9724.8|9729.8|9727.9|9726.6|9724.7|370
1657242900000|2022-07-08 01:15:00|9726.7|9725.2|9724.3|9722.8|9728.1|9726.3|9724.1|9722|348
1657243200000|2022-07-08 01:20:00|9724.4|9722.9|9725.3|9722.9|9725.6|9723.4|9723.9|9722.1|264
1657243500000|2022-07-08 01:25:00|9725.2|9722.8|9725.9|9723.5|9726.5|9724.7|9724.4|9722.3|278
1657243800000|2022-07-08 01:30:00|9726|9723.6|9725.8|9724.3|9726.7|9724.7|9724.5|9722.4|270
1657244100000|2022-07-08 01:35:00|9725.9|9724.4|9727.3|9724.9|9727.5|9725.5|9725.8|9723.7|317
1657244400000|2022-07-08 01:40:00|9727.4|9725|9727.7|9725.3|9727.7|9725.5|9724.8|9722.8|443
1657244700000|2022-07-08 01:45:00|9727.6|9725.2|9727|9725.5|9729|9726.8|9726.9|9724.5|348
1657245000000|2022-07-08 01:50:00|9727.1|9725.6|9730.2|9728.7|9731.6|9729.7|9726.9|9725.2|405
1657245300000|2022-07-08 01:55:00|9730.3|9728.8|9730.7|9729.2|9732|9729.8|9730|9728|319
1657245600000|2022-07-08 02:00:00|9730.8|9729.3|9730.7|9728.3|9733.1|9731.3|9730.5|9728.2|417
1657245900000|2022-07-08 02:05:00|9730.8|9728.4|9730.8|9729.3|9731.9|9730.4|9728.8|9727|484
1657246200000|2022-07-08 02:10:00|9731|9729.5|9731.4|9729|9732.7|9730.3|9730.4|9728.7|381
1657246500000|2022-07-08 02:15:00|9731.5|9729.1|9730.7|9728.3|9732.3|9730.3|9730|9728.1|377
1657246800000|2022-07-08 02:20:00|9730.8|9728.4|9729.6|9727.2|9730.9|9729.1|9728.7|9726.7|279
1657247100000|2022-07-08 02:25:00|9729.5|9727.1|9730.6|9729.1|9730.9|9729.1|9729.2|9726.9|327
1657247400000|2022-07-08 02:30:00|9730.5|9729|9730.3|9728.8|9731|9729.1|9729.3|9727.2|338
1657247700000|2022-07-08 02:35:00|9730.4|9728.9|9730.6|9729.1|9730.9|9729.4|9729.3|9727.4|245
1657248000000|2022-07-08 02:40:00|9730.7|9729.2|9727.5|9726|9732.6|9730.9|9727.5|9726|459
1657248300000|2022-07-08 02:45:00|9727.4|9725.9|9730.8|9728.4|9737|9734.6|9727.4|9725.9|942
1657248600000|2022-07-08 02:50:00|9730.9|9728.5|9733.9|9731.5|9735|9732.6|9729.4|9727|1024
1657248900000|2022-07-08 02:55:00|9733.8|9731.4|9733.1|9730.7|9736.5|9734.1|9731.1|9728.7|1241
1657249200000|2022-07-08 03:00:00|9733|9730.6|9732.1|9729.7|9736|9733.6|9731.1|9728.7|1223
1657249500000|2022-07-08 03:05:00|9732.4|9730|9730.9|9728.5|9735.2|9732.8|9729.3|9726.9|1106
1657249800000|2022-07-08 03:10:00|9730.8|9728.4|9733.7|9731.3|9734.7|9732.3|9730.1|9727.7|1007
1657250100000|2022-07-08 03:15:00|9733.6|9731.2|9735.2|9732.8|9736.2|9733.8|9733|9730.6|924
1657250400000|2022-07-08 03:20:00|9735.1|9732.7|9731.4|9729|9735.5|9733.1|9729.9|9727.5|974
1657250700000|2022-07-08 03:25:00|9731.7|9729.3|9731.5|9729.1|9733|9730.6|9730.6|9728.2|1057
1657251000000|2022-07-08 03:30:00|9731.8|9729.4|9732.3|9729.9|9733|9730.6|9729.3|9726.9|978
1657251300000|2022-07-08 03:35:00|9732.4|9730|9737.6|9735.2|9737.7|9735.3|9731.2|9728.8|1091
1657251600000|2022-07-08 03:40:00|9737.5|9735.1|9735.7|9733.3|9737.6|9735.2|9735|9733.1|922
1657251900000|2022-07-08 03:45:00|9735.6|9733.2|9735.5|9733.1|9736.7|9734.3|9733.7|9731.4|850
1657252200000|2022-07-08 03:50:00|9735.4|9733|9734.2|9731.8|9737.1|9734.7|9734.1|9731.8|533
1657252500000|2022-07-08 03:55:00|9734.3|9731.9|9736.4|9734|9738.1|9735.7|9733.9|9731.5|828
1657252800000|2022-07-08 04:00:00|9736.5|9734.1|9739.3|9736.9|9740.3|9738.1|9736.3|9733.9|743
1657253100000|2022-07-08 04:05:00|9739.2|9736.8|9746.5|9745|9746.9|9745|9739|9736.6|928
1657253400000|2022-07-08 04:10:00|9746.6|9745.1|9747.9|9745.5|9748|9745.6|9744.9|9743|588
1657253700000|2022-07-08 04:15:00|9747.8|9745.4|9745.3|9743.8|9747.9|9746|9742.2|9740.4|582
1657254000000|2022-07-08 04:20:00|9745.5|9744|9746|9744.5|9747.7|9745.9|9744.4|9742.9|388
1657254300000|2022-07-08 04:25:00|9746.1|9744.6|9742.5|9740.1|9747.5|9746|9741.8|9739.5|502
1657254600000|2022-07-08 04:30:00|9742.6|9740.2|9738.7|9737.2|9742.7|9740.6|9738.5|9736.7|364
1657254900000|2022-07-08 04:35:00|9738.6|9737.1|9738.9|9737.4|9741.2|9739.3|9738|9736.4|350
1657255200000|2022-07-08 04:40:00|9738.8|9737.3|9740.8|9739.3|9741.9|9740.4|9738.6|9736.2|376
1657255500000|2022-07-08 04:45:00|9740.7|9739.2|9739.4|9737.9|9741.3|9739.8|9738.7|9737.2|375
1657255800000|2022-07-08 04:50:00|9739.9|9738.4|9740.6|9739.1|9741.3|9739.8|9739.3|9737.5|366
1657256100000|2022-07-08 04:55:00|9740.7|9739.2|9739.9|9737.5|9741.7|9740.2|9739|9737.5|342
1657256400000|2022-07-08 05:00:00|9739.8|9737.4|9737.7|9736.2|9740.3|9738.8|9737.4|9735.4|306
1657256700000|2022-07-08 05:05:00|9737.8|9736.3|9739.6|9737.2|9744.1|9742.3|9736.8|9734.8|468
1657257000000|2022-07-08 05:10:00|9739.5|9737.1|9745.8|9743.4|9746.2|9743.8|9738.7|9736.7|525
1657257300000|2022-07-08 05:15:00|9745.7|9743.3|9744.5|9742.1|9745.8|9743.4|9742.7|9740.8|473
1657257600000|2022-07-08 05:20:00|9744.6|9742.2|9743.9|9742.4|9745.8|9743.8|9742.9|9741.4|419
1657257900000|2022-07-08 05:25:00|9744|9742.5|9743.7|9742.2|9745.2|9743.1|9741.7|9739.8|332
1657258200000|2022-07-08 05:30:00|9743.6|9742.1|9746.8|9744.4|9748|9745.8|9743.2|9741.5|381
1657258500000|2022-07-08 05:35:00|9746.9|9744.5|9746.7|9744.3|9747.7|9745.6|9744.6|9742.7|407
1657258800000|2022-07-08 05:40:00|9746.8|9744.4|9745.8|9744.3|9748.7|9746.7|9745.5|9743.4|347
1657259100000|2022-07-08 05:45:00|9745.7|9744.2|9746.2|9744.7|9748.6|9746.7|9743.6|9742.1|392
1657259400000|2022-07-08 05:50:00|9746.1|9744.6|9745.9|9744.4|9746.6|9744.9|9743.5|9742|337
1657259700000|2022-07-08 05:55:00|9745.8|9744.3|9738.8|9736.4|9746.2|9744.3|9737.1|9735.6|854
1657260000000|2022-07-08 06:00:00|9738.4|9736|9738.4|9736|9741.6|9739.5|9737.7|9735.3|620
1657260300000|2022-07-08 06:05:00|9738.5|9736.1|9737.4|9735|9738.6|9736.2|9733.7|9731.7|496
1657260600000|2022-07-08 06:10:00|9737.5|9735.1|9738.7|9736.3|9739.3|9736.9|9735|9733.1|632
1657260900000|2022-07-08 06:15:00|9738.8|9736.4|9738.6|9736.2|9739.3|9737.2|9737.6|9735.2|571
1657261200000|2022-07-08 06:20:00|9738.5|9736.1|9737.2|9735.7|9741|9739.4|9736|9734.4|512
1657261500000|2022-07-08 06:25:00|9737.3|9735.8|9737.6|9735.2|9738.8|9736.5|9735.7|9733.7|503
1657261800000|2022-07-08 06:30:00|9737.7|9735.3|9738.7|9737.2|9739.4|9737.8|9736.6|9734.8|487
1657262100000|2022-07-08 06:35:00|9738.6|9737.1|9739.7|9737.3|9740.5|9738.8|9738.4|9736.4|502
1657262400000|2022-07-08 06:40:00|9739.6|9737.2|9740.9|9738.5|9742.7|9740.6|9738.4|9736|443
1657262700000|2022-07-08 06:45:00|9740.7|9738.3|9741.9|9740.4|9742.1|9740.4|9739.7|9737.8|501
1657263000000|2022-07-08 06:50:00|9741.8|9740.3|9742.8|9741.3|9744.4|9742.5|9741.8|9739.7|542
1657263300000|2022-07-08 06:55:00|9742.7|9741.2|9744.1|9741.7|9744.5|9742.6|9741.2|9739.4|530
1657263600000|2022-07-08 07:00:00|9743.9|9741.5|9743.4|9741.9|9746.2|9744.1|9742|9740.5|732
1657263900000|2022-07-08 07:05:00|9743.7|9741.3|9754.8|9752.4|9755.2|9752.8|9741.5|9739.9|738
1657264200000|2022-07-08 07:10:00|9754.7|9752.3|9755.4|9753|9756.5|9754|9751.1|9749.2|869
1657264500000|2022-07-08 07:15:00|9755|9753.5|9762.9|9760.5|9764.6|9762.2|9754.1|9752.3|777
1657264800000|2022-07-08 07:20:00|9763.3|9760.9|9764|9762.5|9771|9769|9761.8|9759.7|1052
1657265100000|2022-07-08 07:25:00|9763.9|9762.4|9771.9|9770.4|9775.2|9773.5|9763.3|9761.4|1110
1657265400000|2022-07-08 07:30:00|9772|9770.5|9784.1|9781.7|9786|9783.6|9768.7|9766.8|1104
1657265700000|2022-07-08 07:35:00|9784|9781.6|9790.1|9788.6|9791|9789.2|9781.4|9779.1|1223
1657266000000|2022-07-08 07:40:00|9790|9788.5|9798.1|9795.7|9798.8|9796.4|9784.5|9782.5|1300
1657266300000|2022-07-08 07:45:00|9798|9795.6|9787.2|9784.8|9798.8|9796.1|9785.3|9783.2|1285
1657266600000|2022-07-08 07:50:00|9787|9784.6|9781.2|9778.8|9789.7|9787.4|9781.2|9778.8|1107
1657266900000|2022-07-08 07:55:00|9781.3|9778.9|9777.6|9775.2|9784.2|9782|9776.3|9773.9|1117
1657267200000|2022-07-08 08:00:00|9777.4|9775|9773.5|9771.1|9782.4|9780.7|9772.4|9770.2|1031
1657267500000|2022-07-08 08:05:00|9773.4|9771|9772.8|9770.4|9780.1|9778.1|9770.7|9768.7|876
1657267800000|2022-07-08 08:10:00|9772.9|9770.5|9771.5|9770|9780.4|9778.9|9769.2|9766.8|954
1657268100000|2022-07-08 08:15:00|9771.4|9769.9|9775.7|9773.3|9778.3|9775.9|9770.3|9768.5|839
1657268400000|2022-07-08 08:20:00|9775.6|9773.2|9785.3|9782.9|9785.8|9783.8|9775.2|9772.8|1146
1657268700000|2022-07-08 08:25:00|9785.4|9783|9778.6|9776.2|9786.1|9784|9776.1|9773.8|1114
1657269000000|2022-07-08 08:30:00|9778.3|9775.9|9770.4|9768|9779.9|9778|9768.7|9767.2|833
1657269300000|2022-07-08 08:35:00|9770.5|9768.1|9779.4|9777|9783.9|9781.5|9769.5|9767.7|1042
1657269600000|2022-07-08 08:40:00|9779.3|9776.9|9770.6|9769.1|9780.9|9779.4|9769.2|9767.4|742
1657269900000|2022-07-08 08:45:00|9770.7|9769.2|9775.6|9773.2|9776.8|9774.5|9765|9763.3|1031
1657270200000|2022-07-08 08:50:00|9775.5|9773.1|9769.4|9767|9775.6|9773.2|9769.4|9767|761
1657270500000|2022-07-08 08:55:00|9769.3|9766.9|9772.1|9769.7|9772.7|9770.7|9768.9|9766.7|755
1657270800000|2022-07-08 09:00:00|9772.2|9769.8|9771.8|9769.4|9773|9771|9768.5|9766.5|728
1657271100000|2022-07-08 09:05:00|9771.7|9769.3|9773.9|9771.5|9777.9|9776|9771.1|9769.1|818
1657271400000|2022-07-08 09:10:00|9773.8|9771.4|9776.7|9774.3|9777.6|9775.5|9771.4|9769.4|595
1657271700000|2022-07-08 09:15:00|9776.8|9774.4|9783.9|9781.5|9783.9|9782|9774.4|9772.2|731
1657272000000|2022-07-08 09:20:00|9783.4|9781.9|9781.4|9779.9|9783.9|9782|9778.7|9776.9|752
1657272300000|2022-07-08 09:25:00|9781.5|9780|9777.7|9775.3|9782.5|9780.6|9775.1|9772.7|891
1657272600000|2022-07-08 09:30:00|9777.6|9775.2|9778.5|9777|9780.7|9778.5|9774.2|9772.2|717
1657272900000|2022-07-08 09:35:00|9778.3|9776.8|9782.7|9780.3|9782.9|9780.5|9775.1|9773.2|785
1657273200000|2022-07-08 09:40:00|9782.6|9780.2|9778.8|9776.4|9783.1|9780.7|9777.5|9775.8|522
1657273500000|2022-07-08 09:45:00|9778.7|9776.3|9776.1|9774.6|9780.6|9778.9|9772.7|9770.9|781
1657273800000|2022-07-08 09:50:00|9776.2|9774.7|9775.3|9773.8|9777.9|9775.9|9774|9771.8|657
1657274100000|2022-07-08 09:55:00|9775.8|9773.4|9771.2|9769.7|9776.2|9774.3|9770.2|9768.6|614
1657274400000|2022-07-08 10:00:00|9771.3|9769.8|9771.3|9768.9|9774.9|9773.1|9769.4|9767.3|618
1657274700000|2022-07-08 10:05:00|9771.2|9768.8|9768.9|9767.4|9772.2|9770.4|9768.3|9766.8|697
1657275000000|2022-07-08 10:10:00|9769|9767.5|9768.8|9766.4|9771.2|9769.1|9767.8|9765.9|569
1657275300000|2022-07-08 10:15:00|9768.7|9766.3|9766.8|9765.3|9769.9|9768.4|9766.7|9765.2|556
1657275600000|2022-07-08 10:20:00|9766.7|9765.2|9769.4|9767.9|9770.6|9769|9765.8|9764.3|811
1657275900000|2022-07-08 10:25:00|9769.3|9767.8|9767.3|9764.9|9769.9|9768.3|9763.3|9761.8|756
1657276200000|2022-07-08 10:30:00|9767.2|9764.8|9765.6|9763.2|9769.3|9767.1|9765.2|9762.8|591
1657276500000|2022-07-08 10:35:00|9765.5|9763.1|9767.8|9765.4|9768.8|9766.6|9763.8|9761.4|641
1657276800000|2022-07-08 10:40:00|9767.7|9765.3|9766.6|9764.2|9767.9|9765.5|9761.1|9759.2|682
1657277100000|2022-07-08 10:45:00|9766.3|9763.9|9766.4|9764.9|9768.4|9766.5|9763.4|9761.4|764
1657277400000|2022-07-08 10:50:00|9766.7|9764.3|9764.4|9762.9|9767.1|9765|9764.2|9762.7|554
1657277700000|2022-07-08 10:55:00|9764.5|9763|9768.4|9766.9|9769.2|9767.5|9763.9|9762|690
1657278000000|2022-07-08 11:00:00|9768.8|9766.4|9762.9|9760.5|9768.8|9766.8|9761.6|9759.7|683
1657278300000|2022-07-08 11:05:00|9762|9761|9763.6|9761.2|9766.7|9764.6|9762|9760.8|600
1657278600000|2022-07-08 11:10:00|9763.7|9761.3|9767.6|9765.2|9768.1|9766.2|9762.2|9760.2|530
1657278900000|2022-07-08 11:15:00|9767.1|9765.6|9772.1|9770.6|9773.1|9771.1|9766.5|9764.5|585
1657279200000|2022-07-08 11:20:00|9771.9|9770.4|9772.6|9770.2|9774.3|9771.9|9769.2|9767.1|683
1657279500000|2022-07-08 11:25:00|9772.7|9770.3|9773.9|9771.5|9774.4|9772.5|9770.9|9769.2|529
1657279800000|2022-07-08 11:30:00|9774|9771.6|9770.2|9767.8|9774.4|9772.4|9768.9|9766.9|514
1657280100000|2022-07-08 11:35:00|9770.3|9767.9|9769.6|9768.1|9771.9|9770.2|9769.5|9767.8|485
1657280400000|2022-07-08 11:40:00|9769.7|9768.2|9765|9762.6|9770.4|9768.5|9764.6|9762.6|544
1657280700000|2022-07-08 11:45:00|9764.9|9762.5|9761|9759.5|9766.4|9764.3|9760.9|9759.1|597
1657281000000|2022-07-08 11:50:00|9760.9|9759.4|9764.7|9762.3|9764.7|9762.8|9760.6|9758.8|721
1657281300000|2022-07-08 11:55:00|9764.8|9762.4|9763|9760.6|9766|9764.1|9762|9760.3|714
1657281600000|2022-07-08 12:00:00|9762.9|9760.5|9765.4|9763.9|9768.2|9766.2|9761.5|9759.6|691
1657281900000|2022-07-08 12:05:00|9765.3|9763.8|9761.7|9759.3|9768.1|9766.2|9760.5|9758.6|573
1657282200000|2022-07-08 12:10:00|9761.3|9758.9|9755.5|9753.1|9763.4|9761.4|9750.5|9748.4|921
1657282500000|2022-07-08 12:15:00|9755.4|9753|9753.6|9751.2|9756.2|9754.7|9751.4|9749.4|602
1657282800000|2022-07-08 12:20:00|9754.1|9752.6|9756.3|9754.8|9756.9|9755.1|9751.5|9749.6|662
1657283100000|2022-07-08 12:25:00|9756.7|9754.3|9754.2|9746.3|9757.8|9755.4|9750.2|9744|989
1657283400000|2022-07-08 12:30:00|9754.1|9746.2|9761.9|9759.5|9786.9|9784.4|9753.9|9746|1929
1657283700000|2022-07-08 12:35:00|9762.6|9760.2|9770.6|9768.2|9776.4|9772.7|9753.3|9750.9|1627
1657284000000|2022-07-08 12:40:00|9770.5|9768.1|9779.6|9777.2|9785.9|9783.6|9770.5|9768.1|1437
1657284300000|2022-07-08 12:45:00|9779.8|9777.4|9792.5|9790.1|9793.8|9791.4|9778.8|9776.4|1203
1657284600000|2022-07-08 12:50:00|9792.8|9790.4|9779.5|9777.1|9794|9791.6|9773|9770.6|1329
1657284900000|2022-07-08 12:55:00|9779.3|9776.9|9779.7|9777.3|9780.7|9778.3|9772.2|9769.8|1205
1657285200000|2022-07-08 13:00:00|9779.8|9777.4|9771.6|9769.2|9780.1|9777.7|9764.2|9762.3|1291
1657285500000|2022-07-08 13:05:00|9771.7|9769.3|9776|9773.6|9778.5|9776.1|9766.3|9763.9|1094
1657285800000|2022-07-08 13:10:00|9776.2|9773.8|9772.4|9770|9779.5|9777.5|9771.9|9769.8|955
1657286100000|2022-07-08 13:15:00|9772.3|9769.9|9778.2|9775.8|9778.6|9776.2|9768.9|9766.5|1232
1657286400000|2022-07-08 13:20:00|9778.3|9775.9|9773.8|9771.4|9780.8|9778.5|9770.3|9768|1171
1657286700000|2022-07-08 13:25:00|9773.7|9771.3|9771.3|9768.9|9775.2|9773.3|9765.3|9762.9|1247
1657287000000|2022-07-08 13:30:00|9770.8|9768.4|9774.3|9771.9|9776.8|9774.6|9768.2|9765.8|1377
1657287300000|2022-07-08 13:35:00|9774.4|9772|9769.3|9766.9|9774.9|9773|9766.9|9764.5|1249
1657287600000|2022-07-08 13:40:00|9769.2|9766.8|9777.4|9775|9779.2|9777.3|9767.5|9765.1|1223
1657287900000|2022-07-08 13:45:00|9777.5|9775.1|9783.2|9781.7|9788.2|9786|9775|9773|1052
1657288200000|2022-07-08 13:50:00|9783.9|9781.5|9793.6|9791.2|9794.2|9792|9783.2|9781.4|1378
1657288500000|2022-07-08 13:55:00|9792.8|9791.3|9787.8|9785.4|9794.5|9792.1|9784|9781.9|1112
1657288800000|2022-07-08 14:00:00|9787.7|9785.3|9783|9780.6|9790.9|9788.5|9782.1|9780|1253
1657289100000|2022-07-08 14:05:00|9783.1|9780.7|9778|9775.6|9784.5|9782.1|9776.3|9774.2|993
1657289400000|2022-07-08 14:10:00|9777.9|9775.5|9772.2|9769.8|9779.4|9777.3|9768.7|9766.3|1069
1657289700000|2022-07-08 14:15:00|9772.1|9769.7|9773.2|9770.8|9777.4|9775|9770.4|9768|967
1657290000000|2022-07-08 14:20:00|9773|9770.6|9772|9769.6|9773.5|9772|9768.6|9766.7|954
1657290300000|2022-07-08 14:25:00|9772.3|9769.9|9765.5|9764|9772.3|9769.9|9765.3|9763.4|883
1657290600000|2022-07-08 14:30:00|9765.3|9763.8|9757.7|9755.3|9766|9764.5|9756.9|9755|926
1657290900000|2022-07-08 14:35:00|9757.8|9755.4|9762.8|9761.3|9763.6|9761.8|9755.5|9753.4|887
1657291200000|2022-07-08 14:40:00|9762.7|9761.2|9755.5|9753.1|9765.2|9763|9754.7|9752.3|946
1657291500000|2022-07-08 14:45:00|9755.3|9752.9|9768.4|9766|9768.8|9766.4|9753.8|9751.5|1087
1657291800000|2022-07-08 14:50:00|9768.2|9765.8|9762.7|9760.3|9768.5|9766.1|9760.5|9758.1|1110
1657292100000|2022-07-08 14:55:00|9762.5|9760.1|9762.6|9761.1|9764.5|9763|9759.1|9756.7|1009
1657292400000|2022-07-08 15:00:00|9763.1|9760.7|9756.6|9754.2|9765.5|9763.6|9756.1|9754.2|968
1657292700000|2022-07-08 15:05:00|9756.1|9754.6|9761.4|9759|9762.4|9760|9754.6|9752.7|861
1657293000000|2022-07-08 15:10:00|9761.5|9759.1|9761.5|9759.1|9765|9762.8|9758.1|9755.7|811
1657293300000|2022-07-08 15:15:00|9761.1|9758.7|9768.8|9766.4|9769.3|9767.2|9759.6|9757.5|671
1657293600000|2022-07-08 15:20:00|9768.7|9766.3|9774.7|9772.3|9775|9772.6|9765.6|9763.5|762
1657293900000|2022-07-08 15:25:00|9774.5|9772.1|9772.9|9771.4|9776|9773.6|9769.1|9766.7|840
1657294200000|2022-07-08 15:30:00|9773.2|9770.8|9770.7|9768.3|9777.5|9775.6|9767.4|9765.6|688
1657294500000|2022-07-08 15:35:00|9770.6|9768.2|9771.2|9768.8|9771.5|9769.2|9767.5|9765.1|730
1657294800000|2022-07-08 15:40:00|9771.1|9768.7|9768.4|9766|9773.4|9771|9767.3|9764.9|608
1657295100000|2022-07-08 15:45:00|9768.5|9766.1|9774.9|9772.5|9775|9772.6|9768.4|9766|663
1657295400000|2022-07-08 15:50:00|9774.8|9772.4|9776.1|9774.6|9777.9|9775.8|9772.7|9770.3|727
1657295700000|2022-07-08 15:55:00|9776.3|9773.9|9777.8|9775.4|9780.9|9779.1|9775|9773.1|557
1657296000000|2022-07-08 16:00:00|9777.6|9775.2|9780.6|9778.2|9783.3|9781.1|9776.6|9774.6|596
1657296300000|2022-07-08 16:05:00|9780|9778.5|9784.7|9782.3|9785.1|9783|9779.8|9777.9|541
1657296600000|2022-07-08 16:10:00|9784.4|9782|9785.7|9783.3|9786.5|9784.6|9782.3|9780.3|454
1657296900000|2022-07-08 16:15:00|9784.9|9783.4|9784|9781.6|9785.8|9783.6|9783.4|9781.6|439
1657297200000|2022-07-08 16:20:00|9783.4|9781.9|9785.4|9783|9786.3|9784.3|9783|9781|389
1657297500000|2022-07-08 16:25:00|9785.5|9783.1|9787.4|9785|9788.7|9786.9|9785.4|9783|555
1657297800000|2022-07-08 16:30:00|9787.1|9784.7|9787.7|9786.2|9788.9|9786.9|9784.8|9783|692
1657298100000|2022-07-08 16:35:00|9788.2|9785.8|9787.7|9785.3|9788.7|9786.5|9785.8|9784.1|705
1657298400000|2022-07-08 16:40:00|9787.1|9785.6|9786.9|9784.5|9787.6|9785.8|9785.7|9783.9|663
1657298700000|2022-07-08 16:45:00|9787|9784.6|9784.8|9783.3|9787.5|9785.6|9784.8|9783.3|575
1657299000000|2022-07-08 16:50:00|9784.9|9783.4|9782.9|9781.4|9788.9|9786.9|9782.9|9781|651
1657299300000|2022-07-08 16:55:00|9783|9781.5|9783.4|9781|9783.8|9781.8|9781|9779|690
1657299600000|2022-07-08 17:00:00|9783.5|9781.1|9785.9|9783.5|9786.2|9784.3|9781.9|9780|690
1657299900000|2022-07-08 17:05:00|9785.8|9783.4|9784|9782.5|9785.8|9783.8|9783.8|9781.9|644
1657300200000|2022-07-08 17:10:00|9784.1|9782.6|9783.1|9780.7|9784.8|9782.9|9782|9780.1|630
1657300500000|2022-07-08 17:15:00|9782.9|9780.5|9782.2|9780.7|9783.3|9781.4|9779.8|9778.2|609
1657300800000|2022-07-08 17:20:00|9782.1|9780.6|9786.5|9784.1|9787.1|9785.2|9781.8|9780|686
1657301100000|2022-07-08 17:25:00|9786.1|9783.7|9785.2|9783.7|9787.2|9785.2|9784.8|9782.4|752
1657301400000|2022-07-08 17:30:00|9785.8|9783.4|9788.5|9786.1|9788.6|9786.8|9784.7|9782.7|638
1657301700000|2022-07-08 17:35:00|9788.6|9786.2|9790.4|9788|9790.7|9788.7|9787.2|9784.8|694
1657302000000|2022-07-08 17:40:00|9790.3|9787.9|9786.6|9784.2|9790.3|9788.3|9785|9783.2|524
1657302300000|2022-07-08 17:45:00|9786.8|9784.4|9785.7|9783.3|9787.7|9785.6|9785.1|9782.7|511
1657302600000|2022-07-08 17:50:00|9785.6|9783.2|9786.3|9783.9|9787|9784.6|9783.7|9781.7|676
1657302900000|2022-07-08 17:55:00|9786.4|9784|9786.2|9783.8|9787.5|9785.4|9785.5|9783.1|463
1657303200000|2022-07-08 18:00:00|9786.1|9783.7|9783.6|9781.2|9786.2|9784.3|9782.3|9780.6|536
1657303500000|2022-07-08 18:05:00|9783.5|9781.1|9780.6|9779.1|9783.9|9781.9|9780.5|9779|374
1657303800000|2022-07-08 18:10:00|9780.5|9779|9781.2|9779.7|9782.1|9780.4|9780|9778.3|474
1657304100000|2022-07-08 18:15:00|9781|9779.5|9782|9779.6|9783.3|9781.3|9780.5|9779|393
1657304400000|2022-07-08 18:20:00|9780.9|9779.4|9781.3|9778.9|9782.6|9780.7|9780.7|9778.9|486
1657304700000|2022-07-08 18:25:00|9781.2|9778.8|9778.3|9775.9|9782.6|9780.2|9777.9|9775.9|431
1657305000000|2022-07-08 18:30:00|9778.4|9776|9778.7|9776.3|9779.3|9777.3|9777.4|9775.5|391
1657305300000|2022-07-08 18:35:00|9778.5|9776.1|9778.5|9776.1|9779.2|9777|9777|9775|428
1657305600000|2022-07-08 18:40:00|9778.4|9776|9777.9|9776.4|9780|9777.9|9777.4|9775.5|490
1657305900000|2022-07-08 18:45:00|9777.8|9776.3|9776.9|9775.4|9780.4|9778.5|9776.9|9775|541
1657306200000|2022-07-08 18:50:00|9776.8|9775.3|9775.5|9773.1|9776.9|9775.3|9773.6|9771.2|433
1657306500000|2022-07-08 18:55:00|9774.8|9772.4|9775.2|9773.7|9776.5|9775|9774.1|9772|584
1657306800000|2022-07-08 19:00:00|9774.9|9773.4|9772.7|9770.3|9775.6|9773.8|9771.5|9769.5|582
1657307100000|2022-07-08 19:05:00|9772.6|9770.2|9774|9771.6|9775.4|9773.5|9771.7|9769.7|482
1657307400000|2022-07-08 19:10:00|9774.1|9771.7|9774.1|9771.7|9775.4|9773.2|9773.3|9771.1|489
1657307700000|2022-07-08 19:15:00|9773.5|9772|9771.9|9770.4|9774.2|9772.3|9771.7|9769.7|438
1657308000000|2022-07-08 19:20:00|9771.8|9770.3|9770|9767.6|9772.5|9771|9768.6|9766.9|445
1657308300000|2022-07-08 19:25:00|9769.9|9767.5|9770|9767.6|9771.4|9769.5|9768.9|9766.9|331
1657308600000|2022-07-08 19:30:00|9769.6|9768.1|9771.2|9768.8|9772.4|9770.4|9769.4|9767.7|481
1657308900000|2022-07-08 19:35:00|9771.1|9768.7|9770.6|9768.2|9771.5|9769.3|9768.7|9766.7|430
1657309200000|2022-07-08 19:40:00|9770.5|9768.1|9766.5|9765|9770.7|9768.6|9766.3|9764.8|310
1657309500000|2022-07-08 19:45:00|9766.4|9764.9|9762.8|9760.4|9768|9766.2|9762.3|9760.3|471
1657309800000|2022-07-08 19:50:00|9762.9|9760.5|9765.1|9762.7|9765.4|9763.3|9762.4|9760.1|368
1657310100000|2022-07-08 19:55:00|9765.2|9762.8|9767.7|9765.3|9768.1|9766.4|9764.5|9762.3|554
1657310400000|2022-07-08 20:00:00|9767.8|9765.4|9768|9765.6|9768.7|9766.3|9764.1|9761.7|462
1657310700000|2022-07-08 20:05:00|9767.9|9765.5|9767.5|9765.1|9768.4|9766|9766.2|9763.8|204
1657311000000|2022-07-08 20:10:00|9767.4|9765|9766.9|9764.5|9767.5|9765.1|9765.3|9763.3|129
1657311300000|2022-07-08 20:15:00|9767.1|9764.7|9770.2|9767.8|9771.3|9769.3|9767|9764.6|195
1657311600000|2022-07-08 20:20:00|9770.3|9767.9|9770.7|9768.3|9772|9769.8|9769.8|9767.6|329
1657311900000|2022-07-08 20:25:00|9770.6|9768.2|9767.6|9765.2|9771|9769.1|9764.5|9762.6|397
1657312200000|2022-07-08 20:30:00|9768.4|9766|9766.5|9764.1|9768.6|9766.2|9766.5|9764.1|153
1657312500000|2022-07-08 20:35:00|9766.6|9764.2|9769.9|9767.5|9770.3|9767.9|9765|9762.6|388
1657312800000|2022-07-08 20:40:00|9769.7|9767.3|9770.5|9768.1|9771.4|9769.2|9769.3|9766.9|219
1657313100000|2022-07-08 20:45:00|9770.4|9768|9767.7|9765.3|9770.8|9768.4|9767.3|9764.9|145
1657313400000|2022-07-08 20:50:00|9767.9|9765.5|9766.4|9764|9768.1|9765.7|9764.4|9762|187
1657313700000|2022-07-08 20:55:00|9766.5|9764.1|9772.2|9762.2|9774.1|9767|9763.6|9756.2|558
1657483200000|2022-07-10 20:00:00|9778.2||9778.2||9778.2||9778.2||1
1657485000000|2022-07-10 20:30:00|9773.3|9757.3|9773.3|9757.3|9773.3|9757.3|9773.3|9757.3|1
1657486800000|2022-07-10 21:00:00|9772.8|9757.8|9772.8|9757.8|9772.8|9757.8|9772.8|9757.8|1
1657487100000|2022-07-10 21:05:00|9773.3|9760.1|9776.8|9761.8|9783.4|9768.4|9772.3|9760.1|15
1657487400000|2022-07-10 21:10:00|9784|9769|9779.3|9764.3|9784|9769|9772.1|9757.1|144
1657487700000|2022-07-10 21:15:00|9781.9|9766.9|9778.6|9763.6|9782.4|9767.4|9771.5|9758.9|139
1657488000000|2022-07-10 21:20:00|9781.3|9766.3|9773.9|9763.9|9781.3|9766.9|9773.9|9759.8|59
1657488300000|2022-07-10 21:25:00|9775.3|9765.3|9774|9764|9778|9768|9773.9|9763.9|50
1657488600000|2022-07-10 21:30:00|9776.5|9766.5|9776.2|9766.2|9778.7|9768.7|9770.8|9760.8|193
1657488900000|2022-07-10 21:35:00|9770.1|9760.1|9774.7|9764.7|9779|9769|9768|9758|115
1657489200000|2022-07-10 21:40:00|9774.5|9764.5|9776.8|9766.8|9778.8|9768.8|9773.2|9763.2|154
1657489500000|2022-07-10 21:45:00|9775.2|9765.2|9776.2|9766.2|9783.4|9773.4|9769|9759|157
1657489800000|2022-07-10 21:50:00|9774.7|9764.7|9777.2|9767.2|9777.7|9767.7|9768.5|9758.5|395
1657490100000|2022-07-10 21:55:00|9776.8|9766.8|9777.1|9767.1|9779.8|9769.8|9768.1|9758.1|387
1657490400000|2022-07-10 22:00:00|9776.6|9766.6|9773.7|9766.4|9785.1|9775.1|9771.5|9764.3|527
1657490700000|2022-07-10 22:05:00|9773.6|9766.3|9775.3|9765.3|9781.6|9771.6|9771.8|9762|391
1657491000000|2022-07-10 22:10:00|9775|9765|9775.7|9767.7|9779.4|9771.6|9774.6|9765|515
1657491300000|2022-07-10 22:15:00|9776.1|9767.3|9770.1|9767.4|9776.5|9768.2|9769.1|9763.5|650
1657491600000|2022-07-10 22:20:00|9770.5|9767.2|9771.8|9768.2|9773.4|9769.2|9769.9|9765.7|433
1657491900000|2022-07-10 22:25:00|9772.3|9767.7|9776.5|9773.8|9777|9774.2|9770.6|9766.5|599
1657492200000|2022-07-10 22:30:00|9776.4|9773.7|9774.9|9772|9776.7|9773.8|9774|9770.8|776
1657492500000|2022-07-10 22:35:00|9774.8|9771.9|9773.6|9771|9775.4|9772.7|9773.3|9770.6|716
1657492800000|2022-07-10 22:40:00|9773.7|9771.1|9774|9771.6|9775.1|9772.3|9772.8|9770.2|595
1657493100000|2022-07-10 22:45:00|9773.7|9771.3|9773.9|9771.1|9774.5|9772|9773|9770.9|519
1657493400000|2022-07-10 22:50:00|9773.8|9771.2|9774.1|9771.7|9775.6|9772.9|9773.6|9771|741
1657493700000|2022-07-10 22:55:00|9774.2|9771.8|9772.8|9769.9|9774.9|9772.1|9772.2|9769.6|730
1657494000000|2022-07-10 23:00:00|9772.4|9770|9774.5|9771.7|9775.8|9773.4|9772.3|9769.9|656
1657494300000|2022-07-10 23:05:00|9774.4|9771.8|9774.6|9772|9775.5|9773.1|9773.6|9771.1|639
1657494600000|2022-07-10 23:10:00|9774.5|9771.9|9774.6|9771.9|9775.8|9773.5|9774|9771.5|517
1657494900000|2022-07-10 23:15:00|9774.5|9772.1|9775.9|9773.5|9776.7|9774.3|9773.8|9771.4|402
1657495200000|2022-07-10 23:20:00|9776|9773.6|9779.9|9777.5|9780.4|9778|9775.7|9773.3|595
1657495500000|2022-07-10 23:25:00|9779.8|9777.4|9777.6|9775.2|9780.1|9777.7|9777.1|9774.7|446
1657495800000|2022-07-10 23:30:00|9777.5|9775.1|9773.7|9771.3|9777.7|9775.3|9772.6|9770.2|500
1657496100000|2022-07-10 23:35:00|9773.6|9771.2|9777.4|9775|9777.6|9775.2|9773.6|9771.2|423
1657496400000|2022-07-10 23:40:00|9777.3|9774.9|9776.5|9774.1|9777.4|9775|9775.6|9773.2|447
1657496700000|2022-07-10 23:45:00|9776.4|9774|9776.4|9774|9777|9774.6|9775.1|9772.7|258
1657497000000|2022-07-10 23:50:00|9776.3|9773.9|9777.2|9774.8|9778.5|9776.1|9775.6|9773.2|343
1657497300000|2022-07-10 23:55:00|9777.1|9774.7|9779.1|9776.7|9780.3|9777.9|9776.6|9774.2|437
1657497600000|2022-07-11 00:00:00|9778.9|9776.5|9782.4|9780|9782.9|9781|9778.8|9776.4|737
1657497900000|2022-07-11 00:05:00|9782.5|9780.1|9781.8|9779.4|9782.5|9780.1|9779.2|9777.2|486
1657498200000|2022-07-11 00:10:00|9781.7|9779.3|9784.9|9783.4|9786.2|9783.8|9781|9779.3|509
1657498500000|2022-07-11 00:15:00|9784.8|9783.3|9784.8|9783.3|9786.8|9784.7|9782.8|9781.1|489
1657498800000|2022-07-11 00:20:00|9784.7|9783.2|9787.2|9785.7|9787.7|9785.9|9784.5|9782.6|502
1657499100000|2022-07-11 00:25:00|9787|9785.5|9785.7|9784.2|9788.1|9786.2|9784.5|9782.5|400
1657499400000|2022-07-11 00:30:00|9785.8|9784.3|9785.5|9783.1|9786.6|9785.1|9782.6|9780.2|541
1657499700000|2022-07-11 00:35:00|9785.4|9783|9786.7|9785.2|9787.3|9785.5|9784.2|9782.3|377
1657500000000|2022-07-11 00:40:00|9786.6|9785.1|9786.1|9784.6|9787.3|9785.8|9785.3|9783.5|427
1657500300000|2022-07-11 00:45:00|9786.2|9784.7|9786.8|9784.4|9786.8|9784.7|9784.4|9782.6|428
1657500600000|2022-07-11 00:50:00|9787|9784.6|9786|9783.6|9789.2|9787.4|9785.6|9783.4|744
1657500900000|2022-07-11 00:55:00|9786.8|9784.4|9790.1|9787.7|9790.5|9788.6|9785.8|9783.5|848
1657501200000|2022-07-11 01:00:00|9790|9787.6|9790.1|9788.6|9790.7|9789.2|9788.4|9786.7|576
1657501500000|2022-07-11 01:05:00|9789.9|9788.4|9789.4|9787.9|9791|9789.3|9787.5|9785.4|637
1657501800000|2022-07-11 01:10:00|9789.3|9787.8|9789.9|9788.4|9790.9|9789|9788|9786.2|500
1657502100000|2022-07-11 01:15:00|9790.2|9788.7|9789|9787.5|9790.9|9789.3|9788.8|9787.3|512
1657502400000|2022-07-11 01:20:00|9789.3|9787.8|9790.4|9788.9|9791.3|9789.6|9788.5|9787|503
1657502700000|2022-07-11 01:25:00|9790.3|9788.8|9789.9|9788.4|9791|9789.3|9789.4|9787.7|543
1657503000000|2022-07-11 01:30:00|9790|9788.5|9790.2|9788.7|9791|9789.4|9789.6|9787.6|587
1657503300000|2022-07-11 01:35:00|9790.1|9788.6|9790|9788.5|9791.1|9789.5|9789.3|9787.4|588
1657503600000|2022-07-11 01:40:00|9790.1|9788.6|9794.8|9792.4|9795.3|9793.3|9790.1|9788.6|753
1657503900000|2022-07-11 01:45:00|9794.7|9792.3|9797.5|9795.1|9798.6|9796.2|9794.7|9792.3|1011
1657504200000|2022-07-11 01:50:00|9797.6|9795.2|9796.7|9795.2|9799.1|9796.7|9796.4|9794.1|717
1657504500000|2022-07-11 01:55:00|9796.8|9795.3|9794.7|9792.3|9797.8|9795.8|9793.4|9791.2|501
1657504800000|2022-07-11 02:00:00|9794.8|9792.4|9795.1|9792.7|9795.4|9793|9791.7|9789.7|626
1657505100000|2022-07-11 02:05:00|9795|9792.6|9792.5|9791|9795.8|9793.4|9792.1|9790|520
1657505400000|2022-07-11 02:10:00|9792.7|9791.2|9790|9788.5|9792.9|9791.4|9789.5|9787.1|452
1657505700000|2022-07-11 02:15:00|9790.1|9788.6|9789|9786.6|9791.1|9788.9|9788.4|9786.1|513
1657506000000|2022-07-11 02:20:00|9789.1|9786.7|9786.7|9785.2|9790.2|9788.2|9786.2|9784.2|522
1657506300000|2022-07-11 02:25:00|9786.8|9785.3|9785.4|9783|9787.3|9785.4|9785.2|9782.8|452
1657506600000|2022-07-11 02:30:00|9785.2|9783.7|9782|9779.6|9786.2|9784.1|9781.1|9778.7|538
1657506900000|2022-07-11 02:35:00|9782.2|9779.8|9783|9780.6|9784.9|9783|9781.1|9778.7|518
1657507200000|2022-07-11 02:40:00|9782.9|9780.5|9786.8|9785.3|9788.4|9786.2|9782.9|9780.5|544
1657507500000|2022-07-11 02:45:00|9786.7|9785.2|9788.2|9785.8|9789.3|9786.9|9786.7|9785|452
1657507800000|2022-07-11 02:50:00|9788.1|9785.7|9786.8|9784.4|9788.4|9786.6|9786.1|9783.9|433
1657508100000|2022-07-11 02:55:00|9786.7|9784.3|9785|9782.6|9787.5|9785.5|9784.4|9782|415
1657508400000|2022-07-11 03:00:00|9784.6|9783.1|9782.6|9781.1|9785|9783.1|9782.4|9780.9|278
1657508700000|2022-07-11 03:05:00|9782.7|9781.2|9782.1|9779.7|9784|9781.6|9780|9777.8|311
1657509000000|2022-07-11 03:10:00|9782.2|9779.8|9783.1|9780.7|9783.4|9781|9780.8|9778.5|390
1657509300000|2022-07-11 03:15:00|9783.2|9780.8|9782.3|9779.9|9783.3|9780.9|9781.4|9779|388
1657509600000|2022-07-11 03:20:00|9782.5|9780.1|9778.5|9776.1|9782.7|9780.3|9777.5|9775.1|449
1657509900000|2022-07-11 03:25:00|9778.6|9776.2|9780.2|9777.8|9780.7|9778.5|9778.5|9776.1|251
1657510200000|2022-07-11 03:30:00|9780.3|9777.9|9783.7|9781.3|9784.7|9783|9780.3|9777.9|409
1657510500000|2022-07-11 03:35:00|9783.8|9781.4|9783.8|9781.4|9784.4|9782.2|9782.6|9780.2|310
1657510800000|2022-07-11 03:40:00|9783.9|9781.5|9786.6|9784.2|9786.8|9784.6|9783.6|9781.2|272
1657511100000|2022-07-11 03:45:00|9786.5|9784.1|9785.9|9784.4|9786.6|9784.5|9785|9782.7|281
1657511400000|2022-07-11 03:50:00|9785.8|9784.3|9788.1|9786.6|9789.1|9787.1|9784.7|9782.9|306
1657511700000|2022-07-11 03:55:00|9788|9786.5|9786.1|9783.7|9788.4|9786.7|9785.5|9783.6|280
1657512000000|2022-07-11 04:00:00|9786|9783.6|9785.8|9783.4|9786.9|9784.8|9784.5|9782.8|356
1657512300000|2022-07-11 04:05:00|9785.9|9783.5|9786|9783.6|9786|9783.9|9783.1|9781.3|394
1657512600000|2022-07-11 04:10:00|9785.9|9783.5|9782.7|9780.3|9786.3|9784.3|9781.8|9780.1|352
1657512900000|2022-07-11 04:15:00|9782.6|9780.2|9782.5|9780.1|9783.5|9781.6|9780.6|9779|324
1657513200000|2022-07-11 04:20:00|9782.7|9780.3|9782.9|9781.4|9783.8|9782.2|9782.3|9780|291
1657513500000|2022-07-11 04:25:00|9782.8|9781.3|9783.1|9781.6|9784.2|9782.7|9782.8|9781.1|329
1657513800000|2022-07-11 04:30:00|9783.2|9781.7|9781.1|9779.6|9784.2|9781.9|9780.8|9779|342
1657514100000|2022-07-11 04:35:00|9781.2|9779.7|9782|9780.5|9783.1|9781.6|9780.9|9779.2|243
1657514400000|2022-07-11 04:40:00|9782.1|9780.6|9783.6|9782.1|9783.7|9782.2|9781.4|9779.7|261
1657514700000|2022-07-11 04:45:00|9783.5|9782|9785|9782.6|9785|9782.9|9782.9|9781.2|299
1657515000000|2022-07-11 04:50:00|9784.9|9782.5|9785.3|9783.8|9788.1|9786.1|9784.3|9782.5|430
1657515300000|2022-07-11 04:55:00|9785.4|9783.9|9784|9781.6|9785.9|9784.4|9783.3|9781.4|405
1657515600000|2022-07-11 05:00:00|9783.6|9782.1|9785|9783.5|9786.7|9784.8|9783.5|9782|356
1657515900000|2022-07-11 05:05:00|9785.1|9783.6|9783|9781.5|9785.2|9783.7|9781.6|9779.8|360
1657516200000|2022-07-11 05:10:00|9783.1|9781.6|9783.2|9781.7|9784.9|9782.9|9781.6|9780.1|279
1657516500000|2022-07-11 05:15:00|9783.3|9781.8|9788.4|9786|9788.7|9786.7|9782.7|9781.2|414
1657516800000|2022-07-11 05:20:00|9788.3|9785.9|9785.7|9784.2|9788.5|9787|9785.2|9783.5|295
1657517100000|2022-07-11 05:25:00|9785.8|9784.3|9785.8|9784.3|9786.8|9785.1|9785.1|9783.1|247
1657517400000|2022-07-11 05:30:00|9785.7|9784.2|9789.5|9788|9790.5|9788.4|9785.3|9783.8|427
1657517700000|2022-07-11 05:35:00|9789.7|9788.2|9787.8|9786.3|9791.7|9790.2|9786.9|9785.4|437
1657518000000|2022-07-11 05:40:00|9787.7|9786.2|9789.7|9787.3|9791|9789|9787.6|9785.8|465
1657518300000|2022-07-11 05:45:00|9789.3|9787.8|9786.3|9784.8|9792.4|9790.6|9786.1|9784.1|606
1657518600000|2022-07-11 05:50:00|9786.2|9784.7|9788.2|9786.7|9789.5|9788|9785.6|9784|497
1657518900000|2022-07-11 05:55:00|9788.3|9786.8|9789.4|9787.9|9789.5|9788|9785.9|9784.4|459
1657519200000|2022-07-11 06:00:00|9790|9788.5|9793|9791.5|9794.1|9792.1|9788.4|9786.6|641
1657519500000|2022-07-11 06:05:00|9793.1|9791.6|9797.8|9796.3|9798.2|9796.4|9789|9787.1|729
1657519800000|2022-07-11 06:10:00|9798.4|9796|9797.6|9796.1|9798.7|9796.9|9793.8|9792|782
1657520100000|2022-07-11 06:15:00|9797.7|9796.2|9796.2|9793.8|9799.7|9797.7|9794.6|9792.2|959
1657520400000|2022-07-11 06:20:00|9796.3|9793.9|9797.3|9795.8|9798.9|9797.1|9795.5|9793.6|528
1657520700000|2022-07-11 06:25:00|9797.4|9795.9|9799.5|9798|9802.6|9800.8|9795.7|9794.1|705
1657521000000|2022-07-11 06:30:00|9799.6|9798.1|9799.8|9798.3|9801.5|9800|9797.7|9795.9|641
1657521300000|2022-07-11 06:35:00|9799.9|9798.4|9794.7|9792.3|9801.1|9799.3|9792.7|9790.6|729
1657521600000|2022-07-11 06:40:00|9794.1|9792.6|9797.3|9795.8|9798.2|9796.5|9794|9792.1|456
1657521900000|2022-07-11 06:45:00|9797.2|9795.7|9796.5|9795|9798.2|9796.5|9793.4|9791.5|628
1657522200000|2022-07-11 06:50:00|9796.6|9795.1|9798.8|9796.4|9801.5|9799.6|9795|9793.5|740
1657522500000|2022-07-11 06:55:00|9798.9|9796.5|9795.8|9794.3|9799.6|9797.7|9795.7|9793.7|630
1657522800000|2022-07-11 07:00:00|9795.9|9794.4|9797.7|9796.2|9799.8|9797.9|9793.7|9791.8|740
1657523100000|2022-07-11 07:05:00|9797.8|9796.3|9798.6|9797.1|9799.2|9797.5|9795.3|9793.6|787
1657523400000|2022-07-11 07:10:00|9798.8|9797.3|9795.5|9793.1|9799.9|9798.3|9792.9|9791.2|566
1657523700000|2022-07-11 07:15:00|9795.6|9793.2|9792.6|9790.2|9796.5|9795|9789|9787|752
1657524000000|2022-07-11 07:20:00|9792.7|9790.3|9789.7|9788.2|9794.6|9793.1|9789.2|9787.3|700
1657524300000|2022-07-11 07:25:00|9789.6|9788.1|9794.4|9792.9|9795.7|9794.1|9789.5|9788|738
1657524600000|2022-07-11 07:30:00|9794.5|9793|9788.6|9787.1|9795.5|9794|9787.7|9785.7|587
1657524900000|2022-07-11 07:35:00|9788.7|9787.2|9789.9|9788.4|9791.4|9789.9|9785.6|9783.7|733
1657525200000|2022-07-11 07:40:00|9790|9788.5|9791|9789.5|9791.2|9789.7|9786.7|9784.7|674
1657525500000|2022-07-11 07:45:00|9790.9|9789.4|9794.9|9793.4|9795.6|9794.1|9789.4|9787.7|776
1657525800000|2022-07-11 07:50:00|9795|9793.5|9797.8|9795.4|9798|9796.2|9793.9|9792|763
1657526100000|2022-07-11 07:55:00|9797.9|9795.5|9795.2|9792.8|9797.9|9796|9791.8|9789.6|691
1657526400000|2022-07-11 08:00:00|9795.1|9792.7|9795.8|9794.3|9796.4|9794.9|9793.4|9791.3|760
1657526700000|2022-07-11 08:05:00|9795.9|9794.4|9794.1|9792.6|9796.3|9794.8|9792.2|9790.5|605
1657527000000|2022-07-11 08:10:00|9794.5|9793|9793.7|9791.3|9794.7|9793.2|9788.6|9787.1|599
1657527300000|2022-07-11 08:15:00|9793.4|9791.9|9790.6|9789.1|9796.1|9794.2|9790.5|9788.4|646
1657527600000|2022-07-11 08:20:00|9790.5|9789|9790|9788.5|9792.3|9790.8|9789.1|9787.6|689
1657527900000|2022-07-11 08:25:00|9790.2|9788.7|9791.2|9789.7|9794.1|9792.3|9789.5|9788|556
1657528200000|2022-07-11 08:30:00|9791.3|9789.8|9787|9785.5|9791.4|9789.9|9786.7|9784.8|676
1657528500000|2022-07-11 08:35:00|9787.3|9785.8|9787|9785.5|9788.7|9786.8|9782.9|9781.4|633
1657528800000|2022-07-11 08:40:00|9787.1|9785.6|9787.7|9786.2|9788.6|9787|9785.5|9783.9|445
1657529100000|2022-07-11 08:45:00|9787.6|9786.1|9790.2|9788.7|9791.1|9789.6|9787.6|9786|468
1657529400000|2022-07-11 08:50:00|9790.1|9788.6|9793.2|9790.8|9795.9|9794.1|9788|9786.5|593
1657529700000|2022-07-11 08:55:00|9793.1|9790.7|9794.6|9793.1|9796.5|9794.4|9791|9788.9|578
1657530000000|2022-07-11 09:00:00|9794.5|9793|9794.4|9792.9|9798.5|9796.5|9792.3|9790.7|727
1657530300000|2022-07-11 09:05:00|9794.3|9792.8|9790.9|9789.4|9794.5|9793|9789|9787.4|545
1657530600000|2022-07-11 09:10:00|9791|9789.5|9792.2|9790.7|9793.4|9791.3|9789.1|9787.1|547
1657530900000|2022-07-11 09:15:00|9792|9790.5|9794.9|9793.4|9796.9|9795.3|9791.6|9789.6|544
1657531200000|2022-07-11 09:20:00|9795|9793.5|9796|9794.5|9797.3|9795.8|9794.1|9792.6|502
1657531500000|2022-07-11 09:25:00|9796.1|9794.6|9799.7|9797.3|9799.7|9797.6|9794.4|9792.7|461
1657531800000|2022-07-11 09:30:00|9799.4|9797.9|9804.5|9802.1|9807.9|9806|9798.7|9797.1|538
1657532100000|2022-07-11 09:35:00|9804.4|9802|9809.5|9807.1|9810.2|9808.5|9803.4|9801.4|609
1657532400000|2022-07-11 09:40:00|9809|9807.5|9818|9815.6|9818.9|9817|9807.4|9805.9|591
1657532700000|2022-07-11 09:45:00|9817.9|9815.5|9818.5|9816.1|9818.9|9817|9815.6|9813.6|565
1657533000000|2022-07-11 09:50:00|9818.6|9816.2|9817.1|9814.7|9818.9|9816.9|9814.8|9812.4|478
1657533300000|2022-07-11 09:55:00|9817.2|9814.8|9816.6|9815.1|9817.3|9815.5|9813.9|9811.9|444
1657533600000|2022-07-11 10:00:00|9816.7|9815.2|9814.2|9812.7|9818.2|9816.2|9813|9811.1|555
1657533900000|2022-07-11 10:05:00|9814.1|9812.6|9814.5|9813|9817.7|9815.8|9813.5|9811.8|494
1657534200000|2022-07-11 10:10:00|9814.4|9812.9|9814.8|9813.3|9817.1|9815.3|9813.3|9811.8|563
1657534500000|2022-07-11 10:15:00|9815.1|9812.7|9813.6|9811.2|9815.7|9814.1|9811.1|9809.4|561
1657534800000|2022-07-11 10:20:00|9813.7|9811.3|9810.6|9809.1|9813.7|9811.7|9809.1|9807.6|591
1657535100000|2022-07-11 10:25:00|9810.5|9809|9813.7|9811.3|9814.1|9812.2|9810.5|9809|436
1657535400000|2022-07-11 10:30:00|9813.6|9811.2|9813.8|9812.3|9815.1|9813.6|9812.2|9810.4|523
1657535700000|2022-07-11 10:35:00|9813.7|9812.2|9809.3|9807.8|9814.3|9812.8|9808.6|9807|402
1657536000000|2022-07-11 10:40:00|9809.4|9807.9|9805.8|9803.4|9809.5|9808|9805|9803.1|450
1657536300000|2022-07-11 10:45:00|9805.4|9803.9|9806.2|9804.7|9806.7|9804.9|9804.9|9803|313
1657536600000|2022-07-11 10:50:00|9806.1|9804.6|9806.3|9804.8|9810.7|9809.2|9805.6|9804.1|601
1657536900000|2022-07-11 10:55:00|9806.2|9804.7|9803.8|9802.3|9807|9805|9802.9|9801.2|547
1657537200000|2022-07-11 11:00:00|9803.9|9802.4|9804.7|9802.3|9805.6|9804.1|9802|9800.5|387
1657537500000|2022-07-11 11:05:00|9804.8|9802.4|9802.5|9801|9804.8|9803|9802|9800.1|459
1657537800000|2022-07-11 11:10:00|9802.6|9801.1|9801.6|9800.1|9802.6|9801.1|9800.4|9798.5|362
1657538100000|2022-07-11 11:15:00|9801.7|9800.2|9803.7|9802.2|9804.1|9802.2|9800.3|9798.8|430
1657538400000|2022-07-11 11:20:00|9803.8|9802.3|9808.2|9806.7|9808.4|9806.9|9803.1|9801.3|557
1657538700000|2022-07-11 11:25:00|9808.3|9806.8|9811.7|9810.2|9812.1|9810.6|9808.1|9806.6|723
1657539000000|2022-07-11 11:30:00|9811.6|9810.1|9812|9810.5|9813.1|9811.4|9808.5|9807|563
1657539300000|2022-07-11 11:35:00|9812.1|9810.6|9812.6|9811.1|9814.2|9812.7|9810.3|9808.8|415
1657539600000|2022-07-11 11:40:00|9812.7|9811.2|9814.2|9812.7|9816.2|9814.7|9811.9|9810.4|515
1657539900000|2022-07-11 11:45:00|9813.9|9812.4|9816.6|9815.1|9817.4|9815.9|9813.5|9811.9|557
1657540200000|2022-07-11 11:50:00|9816.7|9815.2|9816.5|9815|9817.3|9815.8|9812.3|9810.8|698
1657540500000|2022-07-11 11:55:00|9816.4|9814.9|9811.3|9809.8|9816.5|9815|9810.9|9809|751
1657540800000|2022-07-11 12:00:00|9811.5|9810|9812.4|9810.9|9813.9|9812.1|9809|9807.3|760
1657541100000|2022-07-11 12:05:00|9812.7|9811.2|9814.3|9812.8|9815.3|9813.8|9809.7|9808.2|631
1657541400000|2022-07-11 12:10:00|9814.4|9812.9|9812.8|9811.3|9815.9|9814|9811.8|9810.2|557
1657541700000|2022-07-11 12:15:00|9813.3|9810.9|9813.6|9812.1|9815.1|9813.2|9810.6|9809.1|689
1657542000000|2022-07-11 12:20:00|9813.7|9812.2|9808|9806.5|9813.9|9812.4|9806.2|9804.7|695
1657542300000|2022-07-11 12:25:00|9807.8|9806.3|9811.8|9810.3|9812.7|9810.9|9806.3|9804.4|753
1657542600000|2022-07-11 12:30:00|9812.1|9809.7|9816.7|9814.3|9817.5|9815.8|9807.9|9806|993
1657542900000|2022-07-11 12:35:00|9816.9|9814.5|9823.3|9821.8|9824.9|9822.8|9816.3|9814.5|924
1657543200000|2022-07-11 12:40:00|9823.2|9821.7|9822.7|9820.3|9824.1|9822.1|9818.8|9817|700
1657543500000|2022-07-11 12:45:00|9822.8|9820.4|9821.5|9820|9825.6|9823.9|9820.3|9818.2|790
1657543800000|2022-07-11 12:50:00|9822|9819.6|9817.7|9815.3|9822|9820.2|9815.6|9814.1|713
1657544100000|2022-07-11 12:55:00|9817.6|9815.2|9815.8|9813.4|9817.6|9815.2|9809.4|9807.3|782
1657544400000|2022-07-11 13:00:00|9815.9|9813.5|9819.9|9818.4|9825.1|9823.6|9814.1|9812.3|924
1657544700000|2022-07-11 13:05:00|9819.8|9818.3|9829.1|9827.6|9829.6|9827.7|9817.3|9815.8|942
1657545000000|2022-07-11 13:10:00|9829.6|9827.2|9830.2|9828.7|9833.2|9831.1|9826.7|9824.8|1036
1657545300000|2022-07-11 13:15:00|9830.1|9828.6|9831.6|9830.1|9833.1|9831.3|9828.9|9827.4|725
1657545600000|2022-07-11 13:20:00|9831.5|9830|9836.7|9835.2|9843.5|9841.5|9831.4|9829.9|868
1657545900000|2022-07-11 13:25:00|9836.9|9835.4|9834.1|9831.7|9839.1|9837.2|9831.9|9830|781
1657546200000|2022-07-11 13:30:00|9834.2|9831.8|9835|9832.6|9838.1|9836.3|9832|9829.9|1147
1657546500000|2022-07-11 13:35:00|9835.1|9832.7|9839.6|9838.1|9840.1|9838.1|9834.4|9832.6|1038
1657546800000|2022-07-11 13:40:00|9840|9838.5|9833|9831.5|9844.1|9842.6|9832.9|9831.4|931
1657547100000|2022-07-11 13:45:00|9832.9|9831.4|9826.1|9823.7|9835|9833.2|9825.6|9823.7|894
1657547400000|2022-07-11 13:50:00|9825.6|9824.1|9821.5|9820|9829|9827|9821.3|9819.8|1115
1657547700000|2022-07-11 13:55:00|9821.6|9820.1|9820.9|9819.4|9823.8|9821.8|9813.9|9812.2|992
1657548000000|2022-07-11 14:00:00|9820.7|9819.2|9816.7|9815.2|9822.6|9820.6|9816.1|9814.4|912
1657548300000|2022-07-11 14:05:00|9816.6|9815.1|9808.4|9806.9|9818.8|9816.7|9808.3|9806.8|780
1657548600000|2022-07-11 14:10:00|9808.3|9806.8|9812.8|9811.3|9813.1|9811.3|9807|9805.3|892
1657548900000|2022-07-11 14:15:00|9812.7|9811.2|9815.5|9813.1|9816.7|9815.2|9810.5|9809|907
1657549200000|2022-07-11 14:20:00|9815.3|9813.8|9818.2|9815.8|9820.1|9818.6|9815.1|9813.2|838
1657549500000|2022-07-11 14:25:00|9818.3|9815.9|9810.5|9809|9820|9818.5|9807.9|9805.7|1006
1657549800000|2022-07-11 14:30:00|9810.8|9809.3|9805.1|9803.6|9811.4|9809.6|9803.3|9801.8|980
1657550100000|2022-07-11 14:35:00|9804.9|9803.4|9801|9799.5|9804.9|9803.4|9800.6|9799.1|844
1657550400000|2022-07-11 14:40:00|9801.2|9799.7|9796.2|9794.7|9803|9801.5|9795.9|9794.4|781
1657550700000|2022-07-11 14:45:00|9796.1|9794.6|9800.7|9799.2|9802.9|9801.4|9795.3|9793.4|810
1657551000000|2022-07-11 14:50:00|9800.6|9799.1|9799.9|9797.5|9805.2|9803.4|9792.8|9790.8|1080
1657551300000|2022-07-11 14:55:00|9800|9797.6|9800.3|9798.8|9801.3|9799.8|9797.8|9795.9|833
1657551600000|2022-07-11 15:00:00|9800.5|9799|9798.4|9796.9|9801.7|9799.8|9796.3|9794.7|855
1657551900000|2022-07-11 15:05:00|9798.2|9796.7|9797.5|9796|9800.7|9798.7|9793|9791.5|849
1657552200000|2022-07-11 15:10:00|9797.6|9796.1|9793.8|9791.4|9797.6|9796.1|9791.4|9789.4|794
1657552500000|2022-07-11 15:15:00|9793.9|9791.5|9796.3|9794.8|9798.6|9797.1|9792.2|9790.3|605
1657552800000|2022-07-11 15:20:00|9796.2|9794.7|9793.4|9791.9|9797.2|9795.7|9793.1|9791.6|676
1657553100000|2022-07-11 15:25:00|9793.6|9792.1|9794.5|9793|9794.6|9793.1|9791.8|9790|598
1657553400000|2022-07-11 15:30:00|9794.6|9793.1|9798.7|9797.2|9798.9|9797.4|9791.8|9790.2|705
1657553700000|2022-07-11 15:35:00|9798.8|9797.3|9798.8|9797.3|9801.2|9799.7|9795.5|9794|696
1657554000000|2022-07-11 15:40:00|9798.9|9797.4|9796.7|9795.2|9801.8|9800.3|9796.7|9794.8|544
1657554300000|2022-07-11 15:45:00|9796.6|9795.1|9801.3|9799.8|9802.1|9800.6|9796.6|9794.6|654
1657554600000|2022-07-11 15:50:00|9801.2|9799.7|9800.3|9798.8|9802.6|9801|9797.9|9796.3|605
1657554900000|2022-07-11 15:55:00|9800.2|9798.7|9795.8|9794.3|9800.8|9799.3|9795.4|9793.9|587
1657555200000|2022-07-11 16:00:00|9795.7|9794.2|9798.6|9797.1|9802.1|9800.5|9794.9|9793.4|747
1657555500000|2022-07-11 16:05:00|9798.7|9797.2|9796.4|9794.9|9799.2|9797.7|9794.9|9793.4|711
1657555800000|2022-07-11 16:10:00|9796.5|9795|9798.7|9797.2|9799.7|9797.9|9796.4|9794.9|780
1657556100000|2022-07-11 16:15:00|9798.8|9797.3|9798.2|9796.7|9800.7|9799.2|9797.8|9796.1|692
1657556400000|2022-07-11 16:20:00|9798|9796.5|9801.1|9799.6|9803.1|9801.4|9797.3|9795.3|703
1657556700000|2022-07-11 16:25:00|9801.3|9799.8|9800.1|9798.6|9802.1|9800.6|9798.5|9796.4|582
1657557000000|2022-07-11 16:30:00|9800.2|9798.7|9801.3|9798.9|9804.7|9802.9|9800|9798.1|633
1657557300000|2022-07-11 16:35:00|9801.4|9799|9799.6|9798.1|9801.5|9799.1|9797.7|9796.2|685
1657557600000|2022-07-11 16:40:00|9799.7|9798.2|9800.7|9799.2|9802.7|9801.2|9799.6|9798.1|513
1657557900000|2022-07-11 16:45:00|9800.6|9799.1|9801.6|9800.1|9801.8|9800.3|9799.2|9797.7|540
1657558200000|2022-07-11 16:50:00|9801.7|9800.2|9802.8|9801.3|9802.9|9801.4|9801.4|9799.5|566
1657558500000|2022-07-11 16:55:00|9802.7|9801.2|9801.6|9800.1|9804.2|9802.7|9800.3|9798.8|548
1657558800000|2022-07-11 17:00:00|9801.5|9800|9798.7|9797.2|9801.8|9800.3|9796.5|9794.8|705
1657559100000|2022-07-11 17:05:00|9798.8|9797.3|9796.3|9794.8|9799.2|9797.7|9795.8|9793.8|603
1657559400000|2022-07-11 17:10:00|9796.4|9794.9|9790.5|9789|9796.4|9794.9|9790.4|9788.6|633
1657559700000|2022-07-11 17:15:00|9790.7|9789.2|9791.1|9789.6|9793.9|9792.2|9790.4|9788.8|582
1657560000000|2022-07-11 17:20:00|9791.2|9789.7|9790.3|9788.8|9791.6|9789.7|9788|9786.5|566
1657560300000|2022-07-11 17:25:00|9790.2|9788.7|9792.3|9790.8|9792.8|9791.2|9789.8|9788.1|502
1657560600000|2022-07-11 17:30:00|9792.2|9790.7|9792.2|9790.7|9794.3|9792.8|9791.1|9789.6|674
1657560900000|2022-07-11 17:35:00|9792.3|9790.8|9795.5|9794|9796.1|9794.5|9792|9790.5|546
1657561200000|2022-07-11 17:40:00|9795.6|9794.1|9794.2|9792.7|9796.9|9795.4|9791.9|9790.4|633
1657561500000|2022-07-11 17:45:00|9794.1|9792.6|9792.6|9791.1|9794.4|9792.8|9792.2|9790.7|608
1657561800000|2022-07-11 17:50:00|9792.7|9791.2|9793.5|9792|9794.1|9792.2|9791.5|9790|562
1657562100000|2022-07-11 17:55:00|9793.6|9792.1|9791.4|9789.9|9794.5|9793|9791.2|9789.5|525
1657562400000|2022-07-11 18:00:00|9791.5|9790|9792.7|9791.2|9793.3|9791.8|9788|9786.5|630
1657562700000|2022-07-11 18:05:00|9792.5|9791|9796.6|9795.1|9796.9|9795.4|9792.2|9790.7|488
1657563000000|2022-07-11 18:10:00|9796.7|9795.2|9797.5|9796|9798.4|9796.9|9796.1|9794.6|649
1657563300000|2022-07-11 18:15:00|9797.4|9795.9|9796|9794.5|9797.8|9796.2|9794.5|9793|603
1657563600000|2022-07-11 18:20:00|9796.1|9794.6|9796.4|9794.9|9797.2|9795.4|9795.4|9793.9|490
1657563900000|2022-07-11 18:25:00|9796.5|9795|9795.7|9794.2|9796.8|9795.3|9795.2|9793.1|440
1657564200000|2022-07-11 18:30:00|9795.6|9794.1|9795|9793.5|9796.2|9794.4|9794.5|9793|416
1657564500000|2022-07-11 18:35:00|9794.9|9793.4|9794.5|9793|9795.3|9793.5|9793.4|9791.9|417
1657564800000|2022-07-11 18:40:00|9794.4|9792.9|9793.3|9791.8|9795.5|9793.6|9792.4|9790.9|407
1657565100000|2022-07-11 18:45:00|9793.2|9791.7|9795.8|9794.3|9796.2|9794.7|9793.2|9791.7|365
1657565400000|2022-07-11 18:50:00|9795.9|9794.4|9798|9796.5|9798.9|9797.3|9795.9|9794.4|480
1657565700000|2022-07-11 18:55:00|9798.1|9796.6|9800.8|9799.3|9802.9|9800.9|9797.6|9795.8|664
1657566000000|2022-07-11 19:00:00|9800.5|9799|9801.1|9799.6|9801.9|9800.3|9797.6|9796.1|522
1657566300000|2022-07-11 19:05:00|9801.5|9799.1|9802.6|9801.1|9805|9803.5|9800.8|9799.1|487
1657566600000|2022-07-11 19:10:00|9802.5|9801|9807.1|9805.6|9807.1|9805.6|9802.5|9800.6|448
1657566900000|2022-07-11 19:15:00|9807.2|9805.7|9813.2|9811.7|9814.1|9812.1|9807.1|9805.2|565
1657567200000|2022-07-11 19:20:00|9813.3|9811.8|9811.7|9810.2|9815.4|9813.4|9809.6|9807.6|788
1657567500000|2022-07-11 19:25:00|9811.8|9810.3|9812.4|9810|9815.3|9813.4|9810.8|9809.3|615
1657567800000|2022-07-11 19:30:00|9812.3|9809.9|9813.7|9812.2|9813.8|9812.2|9808.9|9807.3|637
1657568100000|2022-07-11 19:35:00|9813.6|9812.1|9815.8|9814.3|9817.8|9815.9|9813.3|9811.6|559
1657568400000|2022-07-11 19:40:00|9815.9|9814.4|9820|9818.5|9820.2|9818.7|9815.6|9813.8|597
1657568700000|2022-07-11 19:45:00|9820.5|9818.1|9822.2|9820.7|9823.7|9822.2|9819.4|9817.5|653
1657569000000|2022-07-11 19:50:00|9822.5|9821|9827.1|9825.6|9827.1|9825.6|9821|9819.5|650
1657569300000|2022-07-11 19:55:00|9827.2|9825.7|9819.3|9817.8|9829.4|9827.9|9819.3|9817.2|792
1657569600000|2022-07-11 20:00:00|9819.5|9817.1|9819.5|9817.1|9820.9|9819.3|9816.5|9814.6|506
1657569900000|2022-07-11 20:05:00|9819.9|9818|9824.5|9823|9825.2|9823.2|9819.6|9817.4|355
1657570200000|2022-07-11 20:10:00|9824.6|9823.1|9827.5|9825.1|9827.5|9825.5|9823.6|9821.8|339
1657570500000|2022-07-11 20:15:00|9827.4|9825|9827.9|9826.4|9828|9826.5|9825.3|9823|272
1657570800000|2022-07-11 20:20:00|9828|9826.5|9831.3|9829.8|9831.8|9830.3|9828|9826.5|290
1657571100000|2022-07-11 20:25:00|9831.8|9829.4|9833.6|9831.2|9834|9832.5|9830.4|9828.9|306
1657571400000|2022-07-11 20:30:00|9833.7|9831.3|9830|9827.6|9834.8|9832.8|9829.7|9827.3|230
1657571700000|2022-07-11 20:35:00|9829.9|9827.5|9832.5|9830.1|9833|9830.9|9829.8|9827.4|272
1657572000000|2022-07-11 20:40:00|9832.6|9830.2|9832.3|9829.9|9832.9|9831|9830.4|9828|197
1657572300000|2022-07-11 20:45:00|9832.4|9830|9832.2|9829.8|9832.6|9830.2|9830.8|9828.4|159
1657572600000|2022-07-11 20:50:00|9832.1|9829.7|9831.3|9828.9|9833.2|9830.8|9831.2|9828.8|190
1657572900000|2022-07-11 20:55:00|9831.6|9828.4|9837.2|9827.2|9837.6|9834.3|9829.7|9825.9|529
1657573200000|2022-07-11 21:00:00|9837.3|9827.3|9828.5|9818.5|9837.3|9827.3|9828.5|9818.5|49
1657573500000|2022-07-11 21:05:00|9827.8|9817.8|9829.8|9819.8|9831.5|9821.5|9826.7|9816.7|75
1657573800000|2022-07-11 21:10:00|9829.5|9819.5|9830.6|9820.6|9834.3|9824.3|9827.3|9817.3|403
1657574100000|2022-07-11 21:15:00|9830.1|9820.1|9834.3|9824.3|9835.5|9825.5|9826|9816|101
1657574400000|2022-07-11 21:20:00|9834.7|9824.7|9830.2|9820.2|9836.8|9826.8|9826.9|9816.9|116
1657574700000|2022-07-11 21:25:00|9833|9823|9836.5|9826.5|9837.4|9827.4|9828|9818|70
1657575000000|2022-07-11 21:30:00|9834.9|9824.9|9832.4|9822.4|9837.3|9829.9|9829.9|9819.9|275
1657575300000|2022-07-11 21:35:00|9832.8|9822.8|9835.5|9828.3|9837.1|9828.3|9829.2|9819.2|167
1657575600000|2022-07-11 21:40:00|9835.3|9828.5|9836.4|9826.4|9837|9829.7|9829.7|9819.7|130
1657575900000|2022-07-11 21:45:00|9831.8|9821.8|9835|9825|9836.8|9830.6|9831.2|9821.2|228
1657576200000|2022-07-11 21:50:00|9835.5|9825.5|9836.4|9826.4|9837|9829.9|9833.5|9823.5|219
1657576500000|2022-07-11 21:55:00|9836.5|9826.5|9836.1|9826.1|9837.1|9828.6|9829.7|9819.7|351
1657576800000|2022-07-11 22:00:00|9835.1|9825.1|9836.3|9830.2|9838.9|9832.6|9830.9|9820.9|730
1657577100000|2022-07-11 22:05:00|9836.2|9830.3|9834.4|9828.7|9838|9833.5|9832.7|9828|494
1657577400000|2022-07-11 22:10:00|9833.4|9828.1|9825.4|9820.4|9834.6|9829|9824.5|9819.5|1059
1657577700000|2022-07-11 22:15:00|9825.5|9820.5|9826.4|9821.1|9827.1|9821.9|9824.7|9818.4|484
1657578000000|2022-07-11 22:20:00|9826.3|9821|9826|9821.3|9827.2|9821.9|9825.5|9820.5|417
1657578300000|2022-07-11 22:25:00|9825.9|9821.2|9826.4|9821.1|9826.9|9822.1|9825.6|9820.2|506
1657578600000|2022-07-11 22:30:00|9826.2|9821.7|9827.6|9823.4|9829.9|9826.2|9825.6|9820.6|394
1657578900000|2022-07-11 22:35:00|9827.5|9824|9828.7|9826.3|9829.7|9826.9|9826.7|9822.7|366
1657579200000|2022-07-11 22:40:00|9828.8|9826.5|9826.6|9824.2|9829.1|9826.5|9826.3|9823|351
1657579500000|2022-07-11 22:45:00|9826.7|9824.3|9827.3|9824.5|9827.8|9825|9826.1|9823.1|353
1657579800000|2022-07-11 22:50:00|9827.4|9824.6|9828.5|9826|9829.2|9826.7|9827.1|9824.5|346
1657580100000|2022-07-11 22:55:00|9828.6|9825.8|9828.3|9825.5|9829.3|9826.7|9828|9825.1|359
1657580400000|2022-07-11 23:00:00|9828.1|9825.6|9827.3|9824.9|9830|9827.6|9826.8|9824.4|464
1657580700000|2022-07-11 23:05:00|9827.4|9825|9829.4|9827|9830.8|9828.2|9827.2|9824.8|518
1657581000000|2022-07-11 23:10:00|9829.6|9827.2|9829.1|9826.7|9830.4|9828|9828.3|9825.9|318
1657581300000|2022-07-11 23:15:00|9828.8|9826.4|9828.6|9827.1|9829.6|9827.2|9827.9|9825.8|391
1657581600000|2022-07-11 23:20:00|9828.5|9827|9829|9826.6|9829.3|9827.3|9826.6|9824.5|402
1657581900000|2022-07-11 23:25:00|9828.9|9826.5|9830|9827.6|9830.2|9827.9|9828.6|9826.2|340
1657582200000|2022-07-11 23:30:00|9829.8|9827.4|9831.2|9828.8|9831.5|9829.1|9828.7|9826.3|379
1657582500000|2022-07-11 23:35:00|9831.3|9828.9|9830.9|9828.5|9831.4|9829|9829.7|9827.3|423
1657582800000|2022-07-11 23:40:00|9830.8|9828.4|9831.2|9828.8|9831.5|9829.1|9830.6|9828.2|256
1657583100000|2022-07-11 23:45:00|9831.1|9828.7|9828|9825.6|9831.3|9828.9|9827.8|9825.4|351
1657583400000|2022-07-11 23:50:00|9827.9|9825.5|9828.8|9826.4|9829.2|9826.8|9827.9|9825.5|286
1657583700000|2022-07-11 23:55:00|9828.7|9826.3|9831|9828.6|9831|9828.6|9828.1|9825.7|373
1657584000000|2022-07-12 00:00:00|9831.7|9829.3|9820.5|9818.1|9833.2|9830.9|9820.4|9818|653
1657584300000|2022-07-12 00:05:00|9820.6|9818.2|9820.5|9818.1|9821.8|9819.4|9818.1|9815.7|449
1657584600000|2022-07-12 00:10:00|9820.4|9818|9821.2|9818.8|9822.6|9820.6|9818.8|9816.6|424
1657584900000|2022-07-12 00:15:00|9821.3|9818.9|9822.8|9821.3|9823.7|9821.7|9821|9818.9|484
1657585200000|2022-07-12 00:20:00|9822.7|9821.2|9824.3|9822.8|9825.1|9823|9821.6|9819.3|469
1657585500000|2022-07-12 00:25:00|9824.4|9822.9|9829.3|9826.9|9829.6|9827.5|9823.6|9821.6|499
1657585800000|2022-07-12 00:30:00|9829.2|9826.8|9827.1|9824.7|9829.5|9827.4|9827|9824.6|396
1657586100000|2022-07-12 00:35:00|9827|9824.6|9826|9823.6|9828.5|9826.1|9825|9822.6|471
1657586400000|2022-07-12 00:40:00|9825.9|9823.5|9827|9824.6|9828.3|9826|9824.9|9822.7|482
1657586700000|2022-07-12 00:45:00|9826.9|9824.5|9821.9|9819.5|9827.7|9825.5|9819.9|9818.3|505
1657587000000|2022-07-12 00:50:00|9821.8|9819.4|9822.6|9820.2|9824.6|9822.9|9821.5|9819.1|514
1657587300000|2022-07-12 00:55:00|9821.5|9819.1|9822.5|9820.1|9823.5|9821.7|9820.1|9818.1|540
1657587600000|2022-07-12 01:00:00|9822.4|9820|9825.3|9823.8|9827.3|9825|9820.4|9818.4|712
1657587900000|2022-07-12 01:05:00|9825.2|9823.7|9833.2|9830.8|9833.5|9831.7|9824.1|9822|797
1657588200000|2022-07-12 01:10:00|9833.1|9830.7|9841.3|9838.9|9842.8|9840.4|9832.8|9830.7|1150
1657588500000|2022-07-12 01:15:00|9840.8|9838.4|9841.5|9839.1|9844.2|9841.8|9840.1|9837.7|1172
1657588800000|2022-07-12 01:20:00|9841.3|9838.9|9842.5|9840.1|9845.6|9843.2|9836.8|9834.4|1240
1657589100000|2022-07-12 01:25:00|9842.6|9840.2|9839.3|9836.9|9843.3|9840.9|9838.6|9836.2|992
1657589400000|2022-07-12 01:30:00|9839.2|9836.8|9835.3|9832.9|9839.2|9836.8|9832.4|9830|1198
1657589700000|2022-07-12 01:35:00|9835.4|9833|9835.6|9833.2|9837.8|9835.4|9834|9831.6|1333
1657590000000|2022-07-12 01:40:00|9835.5|9833.1|9832.7|9830.3|9837.8|9835.4|9832.6|9830.2|1254
1657590300000|2022-07-12 01:45:00|9832.9|9830.5|9831.9|9830.4|9835.8|9833.4|9829|9826.6|874
1657590600000|2022-07-12 01:50:00|9832.1|9829.7|9829.2|9826.8|9833.5|9831.1|9828.3|9825.9|643
1657590900000|2022-07-12 01:55:00|9829.1|9826.7|9830.6|9828.2|9830.7|9828.3|9828.5|9826.1|618
1657591200000|2022-07-12 02:00:00|9830.5|9828.1|9835|9832.6|9836|9833.6|9830.4|9828|628
1657591500000|2022-07-12 02:05:00|9835.1|9832.7|9829.6|9827.2|9835.1|9832.7|9829.6|9827.2|478
1657591800000|2022-07-12 02:10:00|9829.7|9827.3|9827|9824.6|9830.4|9828|9825.9|9823.5|418
1657592100000|2022-07-12 02:15:00|9826.9|9824.5|9831|9828.6|9831|9828.6|9826.9|9824.5|496
1657592400000|2022-07-12 02:20:00|9831.1|9828.7|9831.3|9828.9|9837.3|9834.9|9830.3|9827.9|712
1657592700000|2022-07-12 02:25:00|9831.4|9829|9834|9831.6|9836.7|9834.3|9830.4|9828|536
1657593000000|2022-07-12 02:30:00|9834.1|9831.7|9831.5|9829.1|9834.9|9832.5|9830.1|9827.7|688
1657593300000|2022-07-12 02:35:00|9831.4|9829|9828.2|9825.8|9831.4|9829|9827.7|9825.3|546
1657593600000|2022-07-12 02:40:00|9828.3|9825.9|9827.6|9825.2|9828.7|9826.3|9826.1|9823.7|550
1657593900000|2022-07-12 02:45:00|9827.5|9825.1|9827.5|9825.1|9828.6|9826.5|9826.9|9824.7|364
1657594200000|2022-07-12 02:50:00|9827.6|9825.2|9830.7|9828.3|9831|9828.6|9826.3|9824.2|321
1657594500000|2022-07-12 02:55:00|9830.6|9828.2|9827.7|9825.3|9831.9|9829.5|9827.6|9825.2|423
1657594800000|2022-07-12 03:00:00|9827.8|9825.4|9829.6|9827.2|9829.9|9827.5|9825.9|9823.8|397
1657595100000|2022-07-12 03:05:00|9829.7|9827.3|9829.6|9827.2|9833|9830.8|9828.7|9826.7|481
1657595400000|2022-07-12 03:10:00|9829.5|9827.1|9831.2|9828.8|9833.2|9831|9829.5|9827.1|356
1657595700000|2022-07-12 03:15:00|9831.3|9828.9|9831.3|9828.9|9831.6|9829.2|9829.2|9827.2|276
1657596000000|2022-07-12 03:20:00|9831.2|9828.8|9832.3|9830.8|9834.5|9832.5|9831.2|9828.8|450
1657596300000|2022-07-12 03:25:00|9832.7|9830.3|9829.7|9827.3|9832.9|9830.5|9829.1|9827|307
1657596600000|2022-07-12 03:30:00|9829.9|9827.5|9830.4|9828.9|9831|9829.1|9828.5|9826.3|350
1657596900000|2022-07-12 03:35:00|9830.3|9828.8|9833|9830.6|9834.5|9832.6|9829.8|9827.8|343
1657597200000|2022-07-12 03:40:00|9833.1|9830.7|9831.7|9829.3|9833.7|9831.8|9831.2|9829.2|286
1657597500000|2022-07-12 03:45:00|9831.6|9829.2|9831.7|9830.2|9832.3|9830.3|9830.5|9828.8|285
1657597800000|2022-07-12 03:50:00|9831.6|9830.1|9831.4|9829|9832.5|9830.8|9831|9829|370
1657598100000|2022-07-12 03:55:00|9831.3|9828.9|9830.4|9828|9832.5|9830.5|9828.9|9826.7|466
1657598400000|2022-07-12 04:00:00|9830.5|9828.1|9834.1|9831.7|9834.6|9832.5|9830.4|9828|322
1657598700000|2022-07-12 04:05:00|9834.3|9831.9|9832.6|9830.2|9835.3|9832.9|9831.2|9828.9|330
1657599000000|2022-07-12 04:10:00|9832.5|9830.1|9834.1|9831.7|9836.2|9834.2|9831.4|9829|299
1657599300000|2022-07-12 04:15:00|9834|9831.6|9833.6|9831.2|9835.5|9833.7|9831.9|9829.5|378
1657599600000|2022-07-12 04:20:00|9833.5|9831.1|9834.9|9832.5|9838.1|9836.3|9832.8|9830.7|631
1657599900000|2022-07-12 04:25:00|9834.8|9832.4|9835.6|9833.2|9836.9|9835|9833.8|9831.9|507
1657600200000|2022-07-12 04:30:00|9835.7|9833.3|9838.5|9837|9840|9838|9835.3|9833|555
1657600500000|2022-07-12 04:35:00|9838.6|9837.1|9837.8|9835.4|9839.3|9837.4|9836.3|9834.3|492
1657600800000|2022-07-12 04:40:00|9837.7|9835.3|9838.9|9836.5|9840.5|9838.5|9835.7|9833.7|452
1657601100000|2022-07-12 04:45:00|9838.7|9836.3|9838.8|9836.4|9842.1|9840.2|9837.7|9835.6|510
1657601400000|2022-07-12 04:50:00|9839|9836.6|9837.4|9835|9841.9|9840|9836.9|9834.9|590
1657601700000|2022-07-12 04:55:00|9837.3|9834.9|9837|9834.6|9838|9835.6|9836|9833.6|448
1657602000000|2022-07-12 05:00:00|9836.9|9834.5|9837.3|9834.9|9841|9838.6|9835.5|9833.1|805
1657602300000|2022-07-12 05:05:00|9837.2|9834.8|9841.3|9839.8|9841.9|9840.3|9837.1|9834.7|657
1657602600000|2022-07-12 05:10:00|9841.1|9839.6|9841.3|9838.9|9846.3|9844.3|9840.9|9838.5|803
1657602900000|2022-07-12 05:15:00|9841.4|9839|9841|9838.6|9845.1|9842.7|9840.9|9838.5|866
1657603200000|2022-07-12 05:20:00|9841.1|9838.7|9842.8|9840.4|9843.3|9840.9|9840.7|9838.3|850
1657603500000|2022-07-12 05:25:00|9843|9840.6|9840.4|9838.9|9844.6|9842.6|9839.8|9837.9|621
1657603800000|2022-07-12 05:30:00|9840.5|9839|9842.8|9840.4|9843.1|9841.4|9840.3|9838.8|818
1657604100000|2022-07-12 05:35:00|9842.7|9840.3|9843.6|9842.1|9843.8|9842.3|9840.4|9838.7|475
1657604400000|2022-07-12 05:40:00|9843.5|9842|9841.8|9839.4|9844.3|9842.5|9840|9837.8|527
1657604700000|2022-07-12 05:45:00|9842.1|9839.7|9843.5|9841.1|9844.7|9842.6|9841.8|9839.4|563
1657605000000|2022-07-12 05:50:00|9843.4|9841|9845.4|9843|9847.7|9845.3|9840.2|9837.8|798
1657605300000|2022-07-12 05:55:00|9845.3|9842.9|9843.5|9841.1|9846|9843.6|9841.3|9838.9|635
1657605600000|2022-07-12 06:00:00|9843.3|9840.9|9841.5|9839.1|9843.3|9840.9|9837.9|9835.6|784
1657605900000|2022-07-12 06:05:00|9841.6|9839.2|9842.5|9840.1|9843.2|9840.8|9839.5|9837.7|755
1657606200000|2022-07-12 06:10:00|9842.6|9840.2|9836.7|9835.2|9842.8|9840.7|9836.5|9834.6|623
1657606500000|2022-07-12 06:15:00|9836.8|9835.3|9841.6|9840.1|9844.1|9841.8|9836.6|9834.7|747
1657606800000|2022-07-12 06:20:00|9841.7|9840.2|9840.2|9837.8|9843.8|9841.4|9837.2|9834.8|786
1657607100000|2022-07-12 06:25:00|9840.3|9837.9|9842|9840.5|9843.5|9841.5|9837|9834.6|716
1657607400000|2022-07-12 06:30:00|9842.3|9839.9|9839.9|9838.4|9846.2|9844.3|9837.3|9835.8|937
1657607700000|2022-07-12 06:35:00|9840.1|9838.6|9843.5|9841.1|9843.9|9841.8|9837.8|9835.9|739
1657608000000|2022-07-12 06:40:00|9843.6|9841.2|9842.4|9840.9|9845.1|9843.6|9841.3|9839.3|800
1657608300000|2022-07-12 06:45:00|9842.5|9841|9841.2|9839.7|9843.4|9841.4|9838.5|9836.7|900
1657608600000|2022-07-12 06:50:00|9841.3|9839.8|9844.1|9841.7|9844.9|9843|9841.1|9839.3|564
1657608900000|2022-07-12 06:55:00|9844|9841.6|9843.1|9840.7|9844.1|9841.7|9840.5|9838.5|583
1657609200000|2022-07-12 07:00:00|9843|9840.6|9843.8|9842.3|9851.4|9849.5|9840.1|9838.1|1141
1657609500000|2022-07-12 07:05:00|9844.1|9842.6|9846.5|9845|9850.2|9848.7|9843.2|9841.3|1139
1657609800000|2022-07-12 07:10:00|9846.4|9844.9|9848.3|9846.8|9851.7|9849.9|9845.8|9844.3|977
1657610100000|2022-07-12 07:15:00|9848.2|9846.7|9851.1|9848.7|9854.1|9852.3|9846.6|9844.7|920
1657610400000|2022-07-12 07:20:00|9851.2|9848.8|9847.6|9845.2|9851.2|9848.9|9845.4|9843|931
1657610700000|2022-07-12 07:25:00|9847.7|9845.3|9843.5|9841.1|9851.2|9849.4|9843.1|9840.9|924
1657611000000|2022-07-12 07:30:00|9843.4|9841|9842.4|9840|9845.3|9843.7|9838.4|9836.2|998
1657611300000|2022-07-12 07:35:00|9842.5|9840.1|9844.2|9842.7|9846.9|9844.7|9841.7|9839.3|935
1657611600000|2022-07-12 07:40:00|9844.1|9842.6|9845.8|9843.4|9846.9|9844.8|9841.5|9839.3|812
1657611900000|2022-07-12 07:45:00|9845.7|9843.3|9845.3|9843.8|9846|9843.9|9841.1|9839.6|753
1657612200000|2022-07-12 07:50:00|9845.7|9844.2|9845.4|9843.9|9847.3|9845.6|9842.7|9840.7|856
1657612500000|2022-07-12 07:55:00|9845.5|9844|9842.6|9840.2|9847.1|9845.5|9840.7|9838.8|658
1657612800000|2022-07-12 08:00:00|9842.7|9840.3|9842.2|9840.7|9846.2|9843.9|9841.6|9839.7|648
1657613100000|2022-07-12 08:05:00|9842.1|9840.6|9847.1|9845.6|9848.5|9846.5|9842.1|9840.6|591
1657613400000|2022-07-12 08:10:00|9847.2|9845.7|9842.1|9839.7|9847.7|9845.7|9838.5|9836.9|719
1657613700000|2022-07-12 08:15:00|9842.2|9839.8|9839|9836.6|9842.3|9840.6|9833.2|9831.7|683
1657614000000|2022-07-12 08:20:00|9838.9|9836.5|9839.5|9837.1|9842|9839.6|9837|9834.6|619
1657614300000|2022-07-12 08:25:00|9839.4|9837|9839.4|9837|9846.1|9843.7|9837.3|9835.2|664
1657614600000|2022-07-12 08:30:00|9839.5|9837.1|9836.5|9835|9839.7|9837.3|9835.1|9832.8|700
1657614900000|2022-07-12 08:35:00|9837|9834.6|9842.8|9840.4|9843.7|9841.6|9835.9|9833.5|876
1657615200000|2022-07-12 08:40:00|9842.9|9840.5|9846.1|9843.7|9846.1|9843.8|9841|9838.6|647
1657615500000|2022-07-12 08:45:00|9846|9843.6|9847.5|9845.1|9847.6|9845.2|9841.5|9839.4|580
1657615800000|2022-07-12 08:50:00|9847.3|9844.9|9849.1|9846.7|9850.2|9847.8|9845|9843.1|514
1657616100000|2022-07-12 08:55:00|9849.2|9846.8|9848.3|9845.9|9849.6|9847.2|9847|9844.9|377
1657616400000|2022-07-12 09:00:00|9848.2|9845.8|9850.4|9848|9851.4|9849.1|9845.9|9843.9|749
1657616700000|2022-07-12 09:05:00|9850.5|9848.1|9849|9846.6|9852.6|9850.7|9847|9844.8|816
1657617000000|2022-07-12 09:10:00|9848.9|9846.5|9848.7|9846.3|9850.4|9848.1|9846.2|9844.1|717
1657617300000|2022-07-12 09:15:00|9848.6|9846.2|9848.2|9845.8|9851.5|9849.2|9847.6|9845.2|566
1657617600000|2022-07-12 09:20:00|9848.1|9845.7|9847.6|9845.2|9849.4|9847.4|9845.9|9844.1|540
1657617900000|2022-07-12 09:25:00|9847.7|9845.3|9852.1|9849.7|9852.1|9850.5|9846.7|9844.3|428
1657618200000|2022-07-12 09:30:00|9852|9849.6|9856.3|9854.8|9856.7|9854.9|9850.6|9848.3|629
1657618500000|2022-07-12 09:35:00|9856.4|9854.9|9854.1|9851.7|9858.9|9857|9853.4|9851.3|624
1657618800000|2022-07-12 09:40:00|9854.2|9851.8|9858.1|9855.7|9859.5|9857.5|9853.7|9851.6|485
1657619100000|2022-07-12 09:45:00|9858.2|9855.8|9855.9|9853.5|9858.4|9856.4|9854.3|9851.9|773
1657619400000|2022-07-12 09:50:00|9855.8|9853.4|9851.4|9849|9856.1|9853.8|9850.5|9848.6|672
1657619700000|2022-07-12 09:55:00|9851.6|9849.2|9851.7|9849.3|9854.4|9852.2|9850|9848|735
1657620000000|2022-07-12 10:00:00|9851.6|9849.2|9852|9849.6|9854.8|9852.8|9849.5|9847.6|792
1657620300000|2022-07-12 10:05:00|9851.9|9849.5|9847.5|9845.1|9852.2|9850|9847.1|9845.1|915
1657620600000|2022-07-12 10:10:00|9847.4|9845|9849.2|9846.8|9851.6|9849.2|9846.8|9844.7|582
1657620900000|2022-07-12 10:15:00|9849.3|9846.9|9852.8|9851.3|9853.6|9851.3|9848.6|9846.2|741
1657621200000|2022-07-12 10:20:00|9852.9|9851.4|9854|9851.6|9854.3|9852.4|9851.6|9849.9|484
1657621500000|2022-07-12 10:25:00|9854.1|9851.7|9854.8|9853.3|9856|9854|9853.2|9851|567
1657621800000|2022-07-12 10:30:00|9854.9|9853.4|9858|9855.6|9859.7|9857.9|9853.5|9851.6|605
1657622100000|2022-07-12 10:35:00|9857.9|9855.5|9854.2|9852.7|9858.5|9856.4|9854.1|9852.3|611
1657622400000|2022-07-12 10:40:00|9854.3|9852.8|9857.7|9855.3|9858|9856|9853.8|9851.9|556
1657622700000|2022-07-12 10:45:00|9856.8|9854.7|9857.1|9855.6|9860.1|9857.7|9855.4|9853.2|639
1657623000000|2022-07-12 10:50:00|9857.2|9855.7|9856.1|9853.7|9858.8|9856.8|9855.4|9853.2|564
1657623300000|2022-07-12 10:55:00|9855.9|9853.5|9853.1|9850.7|9856.8|9854.9|9851.1|9849.3|787
1657623600000|2022-07-12 11:00:00|9853.3|9850.9|9853.2|9851.7|9854.9|9853|9851.1|9849.1|751
1657623900000|2022-07-12 11:05:00|9853.9|9851.5|9853.7|9852.2|9856.4|9854.4|9851.5|9849.7|719
1657624200000|2022-07-12 11:10:00|9853.8|9852.3|9853.5|9852|9856|9854|9851|9849|649
1657624500000|2022-07-12 11:15:00|9853.4|9851.9|9839.4|9837|9853.5|9851.9|9837.4|9835|859
1657624800000|2022-07-12 11:20:00|9839.5|9837.1|9836.8|9834.4|9841.5|9839.1|9830.8|9829.2|1244
1657625100000|2022-07-12 11:25:00|9837|9834.6|9837.6|9835.2|9839|9836.6|9834.1|9831.7|905
1657625400000|2022-07-12 11:30:00|9837.5|9835.1|9837.9|9835.5|9839.3|9837.1|9833.6|9831.8|945
1657625700000|2022-07-12 11:35:00|9838|9835.6|9843.5|9841.1|9843.6|9841.7|9836.3|9834.4|832
1657626000000|2022-07-12 11:40:00|9843.6|9841.2|9843.3|9840.9|9843.8|9841.6|9839|9837|709
1657626300000|2022-07-12 11:45:00|9842.9|9841.4|9845.4|9843|9847.4|9845.6|9842.4|9840|688
1657626600000|2022-07-12 11:50:00|9845.3|9842.9|9847.2|9844.8|9849.3|9847.1|9844.3|9842.3|738
1657626900000|2022-07-12 11:55:00|9847.1|9844.7|9842.2|9839.8|9848.9|9846.9|9840.9|9839.3|806
1657627200000|2022-07-12 12:00:00|9842.4|9840|9847.1|9844.7|9847.8|9845.7|9840.9|9838.5|851
1657627500000|2022-07-12 12:05:00|9847|9844.6|9849|9847.5|9849.3|9847.5|9844.4|9842.4|631
1657627800000|2022-07-12 12:10:00|9848.9|9847.4|9843.7|9841.3|9849|9847.5|9841.8|9839.7|818
1657628100000|2022-07-12 12:15:00|9843.8|9841.4|9843.9|9842.4|9844.4|9842.5|9840.6|9838.9|743
1657628400000|2022-07-12 12:20:00|9844.4|9842|9843.8|9841.4|9845.3|9843.5|9839.9|9838|793
1657628700000|2022-07-12 12:25:00|9843.7|9841.3|9847.1|9844.7|9847.1|9845.1|9842.3|9840.2|776
1657629000000|2022-07-12 12:30:00|9847|9844.6|9844.3|9842.8|9848.7|9846.9|9841.5|9839.6|895
1657629300000|2022-07-12 12:35:00|9844.7|9842.3|9846|9843.6|9847.3|9845.4|9841.1|9839.4|874
1657629600000|2022-07-12 12:40:00|9845.5|9844|9844.5|9843|9848.2|9846.6|9843.9|9842.1|847
1657629900000|2022-07-12 12:45:00|9844.6|9843.1|9843.9|9842.4|9848.2|9846.7|9841.9|9840|708
1657630200000|2022-07-12 12:50:00|9843.8|9842.3|9838.4|9836|9844.6|9842.5|9836.5|9835|654
1657630500000|2022-07-12 12:55:00|9838.6|9836.2|9830.4|9828|9839.1|9837.1|9828.6|9826.2|874
1657630800000|2022-07-12 13:00:00|9830.6|9828.2|9824.3|9821.9|9831.8|9829.4|9820.7|9818.3|763
1657631100000|2022-07-12 13:05:00|9824.5|9822.1|9823.9|9821.5|9826.8|9824.4|9823.1|9820.7|719
1657631400000|2022-07-12 13:10:00|9823.8|9821.4|9824.6|9822.2|9824.7|9822.5|9820.5|9818.7|759
1657631700000|2022-07-12 13:15:00|9824.7|9822.3|9826.7|9824.3|9829.1|9827.2|9823.7|9821.6|747
1657632000000|2022-07-12 13:20:00|9826.6|9824.2|9829.4|9827|9829.8|9827.8|9825.7|9823.6|734
1657632300000|2022-07-12 13:25:00|9829.3|9826.9|9826.3|9823.9|9829.6|9827.6|9824.3|9822.2|711
1657632600000|2022-07-12 13:30:00|9826.5|9824.1|9825|9822.6|9826.8|9824.8|9822|9819.8|976
1657632900000|2022-07-12 13:35:00|9824.9|9822.5|9821|9818.6|9825.3|9822.9|9818.1|9816.1|951
1657633200000|2022-07-12 13:40:00|9820.5|9819|9827.7|9825.3|9828.2|9825.8|9820|9818|934
1657633500000|2022-07-12 13:45:00|9827.6|9825.2|9828.9|9826.5|9830.1|9828.3|9824|9822|1033
1657633800000|2022-07-12 13:50:00|9829|9826.6|9835.6|9833.2|9839|9837|9828.2|9826.5|1107
1657634100000|2022-07-12 13:55:00|9835.4|9833|9827.8|9825.4|9836.5|9834.3|9827.3|9825.1|1035
1657634400000|2022-07-12 14:00:00|9827.3|9825.8|9824.1|9821.7|9829.6|9827.7|9820.5|9818.2|966
1657634700000|2022-07-12 14:05:00|9824.2|9821.8|9815.7|9814.2|9824.3|9821.9|9815.4|9813.6|917
1657635000000|2022-07-12 14:10:00|9815.8|9814.3|9815.8|9814.3|9818|9816.1|9812.1|9810.4|832
1657635300000|2022-07-12 14:15:00|9815.9|9814.4|9817.3|9815.8|9819.5|9817.5|9815|9813|880
1657635600000|2022-07-12 14:20:00|9817.2|9815.7|9816.1|9814.6|9818.1|9816.5|9815.6|9813.7|760
1657635900000|2022-07-12 14:25:00|9815.9|9814.4|9815.9|9814.4|9820.2|9818.3|9814.1|9812.3|718
1657636200000|2022-07-12 14:30:00|9815.8|9814.3|9821.3|9819.8|9823.1|9821.5|9815.3|9813.8|811
1657636500000|2022-07-12 14:35:00|9821.2|9819.7|9816.2|9813.8|9823.7|9821.9|9814|9812|785
1657636800000|2022-07-12 14:40:00|9816.4|9814|9812.7|9811.2|9817.9|9816.1|9812.5|9811|765
1657637100000|2022-07-12 14:45:00|9813|9811.5|9808.3|9805.9|9814|9812.5|9804.6|9803.1|951
1657637400000|2022-07-12 14:50:00|9808.5|9806.1|9811.9|9810.4|9814.7|9812.9|9807.8|9805.8|841
1657637700000|2022-07-12 14:55:00|9811.8|9810.3|9813|9810.6|9814|9812.5|9807.7|9805.8|742
1657638000000|2022-07-12 15:00:00|9812.4|9810.9|9814.7|9812.3|9816.3|9814.5|9811.4|9809.5|655
1657638300000|2022-07-12 15:05:00|9814.6|9812.2|9811.4|9809.9|9815.6|9813.8|9811.4|9809.5|638
1657638600000|2022-07-12 15:10:00|9811.5|9810|9809.8|9808.3|9812.3|9810.3|9808.6|9807.1|670
1657638900000|2022-07-12 15:15:00|9809.9|9808.4|9813.8|9812.3|9814.8|9813.1|9809.6|9808.1|552
1657639200000|2022-07-12 15:20:00|9814|9812.5|9811.1|9808.7|9815.8|9813.9|9810.4|9808.5|583
1657639500000|2022-07-12 15:25:00|9811.2|9808.8|9809.7|9808.2|9811.3|9809.5|9806.9|9805|687
1657639800000|2022-07-12 15:30:00|9809.8|9808.3|9813.1|9810.7|9818.1|9815.7|9808.5|9806.5|781
1657640100000|2022-07-12 15:35:00|9813|9810.6|9814.9|9813.4|9818.2|9816.4|9812.3|9810.1|541
1657640400000|2022-07-12 15:40:00|9814.8|9813.3|9818.1|9815.7|9822|9820.5|9814.7|9812.8|502
1657640700000|2022-07-12 15:45:00|9817.7|9816.2|9814.1|9811.7|9819|9817.1|9813|9811.1|551
1657641000000|2022-07-12 15:50:00|9814.2|9811.8|9811.7|9809.3|9815.1|9813.1|9810.8|9808.7|589
1657641300000|2022-07-12 15:55:00|9811.6|9809.2|9814.6|9812.2|9816|9813.8|9810.6|9808.7|483
1657641600000|2022-07-12 16:00:00|9814.4|9812|9811.4|9809.9|9815.1|9813.1|9810.5|9808.6|758
1657641900000|2022-07-12 16:05:00|9811.3|9809.8|9814.5|9813|9815.8|9814.2|9810.6|9809.1|646
1657642200000|2022-07-12 16:10:00|9814.4|9812.9|9815.4|9813.9|9817.2|9815.7|9814.4|9812.9|611
1657642500000|2022-07-12 16:15:00|9815.3|9813.8|9814.5|9813|9816.7|9815.2|9814.5|9813|548
1657642800000|2022-07-12 16:20:00|9814.4|9812.9|9814.7|9813.2|9817.3|9815.8|9813.4|9811.9|554
1657643100000|2022-07-12 16:25:00|9814.6|9813.1|9817.5|9816|9817.5|9816|9811.6|9810.1|657
1657643400000|2022-07-12 16:30:00|9817.6|9816.1|9815.6|9814.1|9818|9816.4|9814.9|9813.4|544
1657643700000|2022-07-12 16:35:00|9815.7|9814.2|9815.1|9813.6|9817.3|9815.5|9814|9812.1|583
1657644000000|2022-07-12 16:40:00|9815.2|9813.7|9816.5|9815|9817.2|9815.7|9814.5|9813|388
1657644300000|2022-07-12 16:45:00|9816.4|9814.9|9817.2|9815.7|9817.6|9816.1|9815.8|9814.3|510
1657644600000|2022-07-12 16:50:00|9817.3|9815.8|9814.7|9813.2|9817.7|9816.2|9814|9812.5|418
1657644900000|2022-07-12 16:55:00|9814.6|9813.1|9814.6|9813.1|9815|9813.5|9812.6|9811.1|470
1657645200000|2022-07-12 17:00:00|9814.4|9812.9|9819.2|9817.7|9820.4|9818.6|9812.9|9811.2|819
1657645500000|2022-07-12 17:05:00|9819.3|9817.8|9818|9816.5|9821.8|9819.9|9818|9816.1|718
1657645800000|2022-07-12 17:10:00|9818.2|9816.7|9820.6|9819.1|9820.7|9819.2|9818.2|9816.7|489
1657646100000|2022-07-12 17:15:00|9820.5|9819|9820.3|9818.8|9821.7|9820.2|9819.5|9818|567
1657646400000|2022-07-12 17:20:00|9820.2|9818.7|9818.5|9817|9820.6|9818.9|9818.2|9816.6|592
1657646700000|2022-07-12 17:25:00|9818.6|9817.1|9818.4|9816.9|9819.9|9818.4|9817.5|9816|569
1657647000000|2022-07-12 17:30:00|9818.2|9816.7|9818.5|9817|9820.4|9818.4|9818|9816.5|514
1657647300000|2022-07-12 17:35:00|9818.4|9816.9|9817.4|9815.9|9819.4|9817.9|9816.5|9815|552
1657647600000|2022-07-12 17:40:00|9817.5|9816|9815.1|9813.6|9818.2|9816.5|9814.1|9812.6|501
1657647900000|2022-07-12 17:45:00|9815.2|9813.7|9816|9814.5|9816.5|9814.9|9814.2|9812.7|414
1657648200000|2022-07-12 17:50:00|9815.9|9814.4|9816.6|9815.1|9816.9|9815.2|9814.8|9813.3|402
1657648500000|2022-07-12 17:55:00|9816.5|9815|9812.7|9811.2|9816.6|9815.1|9812.7|9811.2|467
1657648800000|2022-07-12 18:00:00|9812.8|9811.3|9814.2|9812.7|9814.4|9812.9|9810.5|9808.9|559
1657649100000|2022-07-12 18:05:00|9814.3|9812.8|9814.1|9812.6|9817.6|9815.7|9813.6|9812|470
1657649400000|2022-07-12 18:10:00|9814.2|9812.7|9812.3|9810.8|9814.7|9813.2|9812.1|9810.6|445
1657649700000|2022-07-12 18:15:00|9812.4|9810.9|9811.6|9810.1|9813.9|9812.4|9811.6|9810.1|399
1657650000000|2022-07-12 18:20:00|9811.7|9810.2|9813.3|9811.8|9814.2|9812.7|9811.5|9810|389
1657650300000|2022-07-12 18:25:00|9813.4|9811.9|9813.7|9812.2|9814.8|9813.3|9813.1|9811.1|474
1657650600000|2022-07-12 18:30:00|9813.6|9812.1|9815.5|9814|9815.5|9814|9812.9|9811.4|427
1657650900000|2022-07-12 18:35:00|9815.6|9814.1|9814.8|9813.3|9816.5|9815|9814.3|9812.8|527
1657651200000|2022-07-12 18:40:00|9815|9813.5|9812.5|9811|9815|9813.5|9812.2|9810.3|512
1657651500000|2022-07-12 18:45:00|9812.8|9811.3|9814.4|9812.9|9815.2|9813.4|9812.3|9810.8|414
1657651800000|2022-07-12 18:50:00|9814.5|9813|9817.4|9815.9|9818.2|9816.7|9814.3|9812.4|514
1657652100000|2022-07-12 18:55:00|9817.5|9816|9819.4|9817.9|9820.4|9818.9|9817.3|9815.7|729
1657652400000|2022-07-12 19:00:00|9819.3|9817.8|9818.9|9816.5|9820.2|9818.2|9817.6|9815.6|763
1657652700000|2022-07-12 19:05:00|9819|9816.6|9819.6|9818.1|9820.2|9818.1|9817.2|9815.5|519
1657653000000|2022-07-12 19:10:00|9819.8|9818.3|9819.6|9818.1|9821.5|9819.6|9818.6|9817.1|561
1657653300000|2022-07-12 19:15:00|9819.5|9818|9818.8|9817.3|9821.3|9819.4|9818|9816.2|529
1657653600000|2022-07-12 19:20:00|9818.7|9817.2|9819|9816.6|9820.5|9818.8|9818.2|9816.2|466
1657653900000|2022-07-12 19:25:00|9819.1|9816.7|9819.8|9818.3|9819.8|9818.3|9816.8|9814.7|530
1657654200000|2022-07-12 19:30:00|9819.7|9818.2|9819.1|9817.6|9820.5|9818.5|9818.2|9816.3|469
1657654500000|2022-07-12 19:35:00|9819.2|9817.7|9821.3|9818.9|9821.6|9819.6|9818.8|9816.9|507
1657654800000|2022-07-12 19:40:00|9821.4|9819|9819.9|9817.5|9821.6|9819.8|9819|9817.2|487
1657655100000|2022-07-12 19:45:00|9820.2|9817.8|9817.1|9814.7|9820.2|9818.4|9816.3|9814.3|524
1657655400000|2022-07-12 19:50:00|9817.2|9814.8|9819.6|9817.2|9820.9|9819|9815.8|9813.8|887
1657655700000|2022-07-12 19:55:00|9819.8|9817.4|9822.9|9820.5|9824|9822.1|9819.4|9817.4|1088
1657656000000|2022-07-12 20:00:00|9822.8|9820.4|9823.7|9821.3|9823.8|9821.5|9819.5|9818|457
1657656300000|2022-07-12 20:05:00|9822.6|9821.1|9825.1|9822.7|9825.3|9823.3|9822.5|9820.6|211
1657656600000|2022-07-12 20:10:00|9825.2|9822.8|9825.7|9823.3|9825.7|9823.6|9824.6|9822.4|196
1657656900000|2022-07-12 20:15:00|9825.6|9823.2|9823.2|9821.7|9825.7|9823.3|9822.6|9820.6|150
1657657200000|2022-07-12 20:20:00|9822.9|9821.4|9823.1|9821.6|9823.4|9821.6|9822.4|9820.4|243
1657657500000|2022-07-12 20:25:00|9823|9821.5|9822|9820.5|9824.3|9822.5|9821.1|9819.2|217
1657657800000|2022-07-12 20:30:00|9821.8|9820.3|9818.8|9816.4|9822.3|9820.7|9816.9|9815.1|308
1657658100000|2022-07-12 20:35:00|9818.7|9816.3|9818.1|9815.7|9819.1|9817.2|9816|9813.6|181
1657658400000|2022-07-12 20:40:00|9818.3|9815.9|9818.7|9816.3|9818.9|9816.5|9816.8|9814.9|176
1657658700000|2022-07-12 20:45:00|9818.8|9816.4|9817.5|9815.1|9820|9817.6|9816.2|9813.8|196
1657659000000|2022-07-12 20:50:00|9817.6|9815.2|9817.1|9814.7|9817.9|9815.4|9816.6|9814.2|188
1657659300000|2022-07-12 20:55:00|9817|9814.6|9829|9819|9829|9819|9816.2|9813.3|537
1657659600000|2022-07-12 21:00:00|9829.6|9819.6|9834.4|9824.4|9835.2|9825.2|9828.9|9818.9|44
1657659900000|2022-07-12 21:05:00|9835.2|9825.2|9836.7|9826.7|9838.5|9828.5|9834.4|9824.4|43
1657660200000|2022-07-12 21:10:00|9834.7|9824.7|9834.2|9824.2|9839.1|9829.1|9831.8|9821.8|66
1657660500000|2022-07-12 21:15:00|9833.2|9823.2|9835|9825|9838.6|9828.6|9828.7|9818.7|97
1657660800000|2022-07-12 21:20:00|9831.1|9821.1|9832.4|9822.4|9837.3|9827.3|9828.7|9818.7|136
1657661100000|2022-07-12 21:25:00|9831.4|9821.4|9832.5|9822.5|9837.1|9827.1|9828.5|9818.5|131
1657661400000|2022-07-12 21:30:00|9830.8|9820.8|9829.3|9819.3|9838.5|9828.5|9821.9|9811.9|219
1657661700000|2022-07-12 21:35:00|9826.1|9816.1|9827.9|9817.9|9830.8|9820.8|9824.6|9815|133
1657662000000|2022-07-12 21:40:00|9827.2|9817.2|9824.9|9814.9|9831.6|9821.6|9821.8|9813|172
1657662300000|2022-07-12 21:45:00|9825.5|9815.5|9824.6|9814.6|9832.9|9822.9|9824.2|9814.2|77
1657662600000|2022-07-12 21:50:00|9825.6|9815.6|9830.1|9820.1|9832.3|9822.3|9824.6|9814.6|116
1657662900000|2022-07-12 21:55:00|9829.1|9819.1|9828.1|9818.1|9834.6|9824.6|9825.4|9815.4|216
1657663200000|2022-07-12 22:00:00|9826.5|9816.5|9823.7|9815|9828.3|9818.3|9820.2|9811.3|813
1657663500000|2022-07-12 22:05:00|9823.3|9813.8|9822.5|9812.7|9824.4|9816.4|9819.7|9811.9|805
1657663800000|2022-07-12 22:10:00|9821.8|9813.5|9826.6|9823.2|9827.5|9823.2|9820.4|9812.5|756
1657664100000|2022-07-12 22:15:00|9826.4|9823.3|9829|9825.1|9829.8|9825.3|9825.4|9820.9|605
1657664400000|2022-07-12 22:20:00|9829.2|9825|9826.8|9822.8|9829.8|9825.5|9826.5|9822|464
1657664700000|2022-07-12 22:25:00|9826.7|9822.7|9824.5|9821.7|9827|9823.1|9823.5|9820.5|379
1657665000000|2022-07-12 22:30:00|9824.6|9821.8|9824.9|9822.3|9825.5|9822.6|9824.2|9821.7|557
1657665300000|2022-07-12 22:35:00|9825|9822.2|9824.4|9822|9825.3|9822.5|9822.8|9820.3|357
1657665600000|2022-07-12 22:40:00|9824.3|9821.9|9823.3|9820.9|9824.5|9822|9823|9820.3|312
1657665900000|2022-07-12 22:45:00|9823.4|9820.8|9823.2|9820.8|9823.7|9821|9822.9|9820.4|307
1657666200000|2022-07-12 22:50:00|9823.3|9820.9|9821.5|9819.1|9823.4|9820.9|9821.1|9818.7|328
1657666500000|2022-07-12 22:55:00|9821.6|9819.2|9822.6|9820.2|9823.3|9820.9|9821.4|9819|224
1657666800000|2022-07-12 23:00:00|9822.3|9819.9|9825.9|9823.5|9826|9823.6|9821.9|9819.3|482
1657667100000|2022-07-12 23:05:00|9825.7|9823.3|9824.3|9821.9|9825.8|9823.4|9823.3|9821|342
1657667400000|2022-07-12 23:10:00|9824.4|9822|9823.5|9821.1|9824.4|9822|9822.6|9820.2|235
1657667700000|2022-07-12 23:15:00|9823.4|9821|9822.1|9819.7|9824.3|9822.4|9821.9|9819.7|284
1657668000000|2022-07-12 23:20:00|9822.2|9819.8|9819.6|9817.2|9822.8|9820.8|9819.1|9817.2|289
1657668300000|2022-07-12 23:25:00|9819.7|9817.3|9818.6|9816.2|9820.6|9818.5|9818.5|9816.1|306
1657668600000|2022-07-12 23:30:00|9818.5|9816.1|9819.7|9817.3|9820.1|9817.9|9818.3|9815.9|220
1657668900000|2022-07-12 23:35:00|9819.8|9817.4|9820.1|9817.7|9820.2|9817.8|9818.8|9816.8|193
1657669200000|2022-07-12 23:40:00|9819.9|9817.5|9819.4|9817|9820.5|9818.5|9818.9|9816.7|249
1657669500000|2022-07-12 23:45:00|9819.5|9817.1|9818|9816.5|9819.5|9817.4|9817.6|9815.7|216
1657669800000|2022-07-12 23:50:00|9817.9|9816.4|9819.4|9817|9820.6|9818.2|9817.9|9815.5|342
1657670100000|2022-07-12 23:55:00|9819.5|9817.1|9820.7|9818.3|9821.5|9819.1|9819.5|9817.1|284
1657670400000|2022-07-13 00:00:00|9821.1|9818.7|9820.5|9818.1|9821.6|9819.2|9818.2|9816.4|507
1657670700000|2022-07-13 00:05:00|9820.1|9817.7|9822.1|9820.6|9822.6|9820.6|9820.1|9817.7|340
1657671000000|2022-07-13 00:10:00|9822.2|9820.7|9824|9821.6|9825.4|9823.3|9822.2|9820.5|442
1657671300000|2022-07-13 00:15:00|9823.8|9821.4|9826.4|9824|9827.9|9825.5|9822.5|9820.5|436
1657671600000|2022-07-13 00:20:00|9826.5|9824.1|9826.1|9823.7|9826.5|9824.5|9824.1|9822.2|542
1657671900000|2022-07-13 00:25:00|9825.9|9823.5|9825.1|9823.6|9827.1|9824.7|9824.7|9822.4|431
1657672200000|2022-07-13 00:30:00|9825.2|9823.7|9826|9823.6|9827.6|9825.3|9825.1|9823.3|346
1657672500000|2022-07-13 00:35:00|9825.9|9823.5|9826.5|9824.1|9827.6|9825.4|9824.9|9823|305
1657672800000|2022-07-13 00:40:00|9826.4|9824|9826.2|9823.8|9827.9|9825.5|9824.8|9823.1|370
1657673100000|2022-07-13 00:45:00|9826.3|9823.9|9822.7|9820.3|9826.3|9823.9|9821.7|9820.2|420
1657673400000|2022-07-13 00:50:00|9822.5|9820.1|9826.2|9823.8|9827.8|9825.4|9821.2|9819.4|594
1657673700000|2022-07-13 00:55:00|9826.3|9823.9|9824.2|9822.7|9826.3|9824.4|9822.6|9820.6|502
1657674000000|2022-07-13 01:00:00|9824.3|9821.9|9819.6|9817.2|9825.8|9823.4|9816.3|9814.1|816
1657674300000|2022-07-13 01:05:00|9819.7|9817.3|9819.8|9817.4|9820.4|9818|9817.2|9814.8|456
1657674600000|2022-07-13 01:10:00|9819.9|9817.5|9823.2|9821.7|9824|9821.7|9818.5|9816.1|511
1657674900000|2022-07-13 01:15:00|9823.3|9821.8|9823.5|9821.1|9825.6|9823.5|9822.6|9820.7|485
1657675200000|2022-07-13 01:20:00|9823.6|9821.2|9826.1|9824.6|9826.4|9824.9|9822.8|9820.4|473
1657675500000|2022-07-13 01:25:00|9826.2|9824.7|9827.5|9825.1|9829.8|9827.9|9826|9823.7|631
1657675800000|2022-07-13 01:30:00|9827.8|9825.4|9826.5|9824.1|9829.5|9827.1|9825.3|9823.3|608
1657676100000|2022-07-13 01:35:00|9826.8|9824.4|9825.3|9822.9|9828.2|9825.8|9823.4|9821.5|495
1657676400000|2022-07-13 01:40:00|9825.4|9823|9828.7|9826.3|9830.2|9828.1|9825.1|9822.9|648
1657676700000|2022-07-13 01:45:00|9828.6|9826.2|9826.4|9824.9|9828.8|9826.7|9825.3|9823.7|393
1657677000000|2022-07-13 01:50:00|9826.5|9825|9825.7|9824.2|9828|9826.1|9825.5|9823.5|349
1657677300000|2022-07-13 01:55:00|9825.6|9824.1|9827.8|9825.4|9828.3|9825.9|9825.5|9823.6|475
1657677600000|2022-07-13 02:00:00|9827.7|9825.3|9830.5|9828.1|9831.6|9829.2|9827.1|9824.7|1111
1657677900000|2022-07-13 02:05:00|9830.3|9827.9|9828.5|9826.1|9831.2|9828.8|9827.5|9825.1|446
1657678200000|2022-07-13 02:10:00|9828.4|9826|9826.3|9824.8|9829|9826.9|9825.4|9823.5|468
1657678500000|2022-07-13 02:15:00|9826.9|9824.5|9827.3|9825.8|9828.1|9826.2|9825.7|9824|423
1657678800000|2022-07-13 02:20:00|9827.2|9825.7|9829.1|9826.7|9829.4|9827.2|9826|9823.9|357
1657679100000|2022-07-13 02:25:00|9829|9826.6|9828.5|9826.1|9830.3|9828.4|9827.6|9826|327
1657679400000|2022-07-13 02:30:00|9828.4|9826|9827|9824.6|9828.4|9826.3|9824.9|9823.4|346
1657679700000|2022-07-13 02:35:00|9826.9|9824.5|9826|9823.6|9827.9|9825.5|9824.9|9822.9|372
1657680000000|2022-07-13 02:40:00|9825.9|9823.5|9827.5|9825.1|9828.3|9826.3|9825.7|9823.3|368
1657680300000|2022-07-13 02:45:00|9827.4|9825|9827.1|9824.7|9828.7|9826.3|9826.7|9824.3|315
1657680600000|2022-07-13 02:50:00|9827|9824.6|9824.4|9822|9827.2|9824.8|9824.1|9821.7|486
1657680900000|2022-07-13 02:55:00|9824.5|9822.1|9819.6|9817.2|9824.9|9822.8|9818.7|9816.3|435
1657681200000|2022-07-13 03:00:00|9819.5|9817.1|9820.3|9818.8|9821|9819|9818.7|9816.4|453
1657681500000|2022-07-13 03:05:00|9820.4|9818.9|9821|9819.5|9823.1|9821.3|9819.9|9818|339
1657681800000|2022-07-13 03:10:00|9821.5|9819.1|9823.4|9821|9823.9|9821.9|9821|9819.1|379
1657682100000|2022-07-13 03:15:00|9823.3|9820.9|9822.7|9820.3|9823.5|9821.5|9821.2|9819.1|453
1657682400000|2022-07-13 03:20:00|9822.6|9820.2|9820.2|9817.8|9823.1|9821.2|9819.1|9817.6|396
1657682700000|2022-07-13 03:25:00|9820.4|9818|9819.2|9817.7|9820.9|9818.9|9818.4|9816.3|401
1657683000000|2022-07-13 03:30:00|9819.3|9817.8|9813.5|9812|9820|9818|9813.2|9811.1|537
1657683300000|2022-07-13 03:35:00|9813.4|9811.9|9816.3|9813.9|9816.3|9813.9|9812.2|9810.7|339
1657683600000|2022-07-13 03:40:00|9816.2|9813.8|9818.2|9815.8|9818.5|9816.1|9815.4|9813.4|301
1657683900000|2022-07-13 03:45:00|9818.1|9815.7|9819.5|9817.1|9820.2|9818.5|9817.7|9815.3|290
1657684200000|2022-07-13 03:50:00|9819.4|9817|9820.9|9818.5|9821.7|9819.8|9819.3|9817|323
1657684500000|2022-07-13 03:55:00|9821|9818.6|9819.7|9818.2|9821.2|9819.2|9819.1|9816.9|292
1657684800000|2022-07-13 04:00:00|9819.8|9818.3|9820.1|9817.7|9820.3|9818.3|9818.1|9815.9|296
1657685100000|2022-07-13 04:05:00|9820|9817.6|9820.2|9817.8|9820.8|9818.5|9819.4|9817.1|228
1657685400000|2022-07-13 04:10:00|9820.3|9817.9|9820.4|9818|9821.9|9820|9820|9817.6|265
1657685700000|2022-07-13 04:15:00|9820.5|9818.1|9820.1|9817.7|9820.6|9818.2|9819.2|9817.2|193
1657686000000|2022-07-13 04:20:00|9820.2|9817.8|9817.5|9815.1|9820.2|9817.8|9817|9814.6|325
1657686300000|2022-07-13 04:25:00|9817.4|9815|9816.8|9815.3|9817.8|9815.7|9816|9814.2|361
1657686600000|2022-07-13 04:30:00|9817.5|9815.1|9817.3|9815.8|9819|9817.1|9816.7|9814.9|276
1657686900000|2022-07-13 04:35:00|9817.2|9815.7|9819.1|9816.7|9820.1|9818|9817.2|9815.4|218
1657687200000|2022-07-13 04:40:00|9819|9816.6|9821.2|9818.8|9821.3|9819.5|9818.7|9816.6|383
1657687500000|2022-07-13 04:45:00|9821.5|9819.1|9821|9818.6|9821.9|9819.5|9819.9|9817.9|289
1657687800000|2022-07-13 04:50:00|9821.1|9818.7|9821.6|9819.2|9821.9|9819.5|9819.6|9817.2|377
1657688100000|2022-07-13 04:55:00|9821.4|9819|9821.2|9819.7|9822.9|9820.8|9820.5|9818.4|403
1657688400000|2022-07-13 05:00:00|9821.1|9819.6|9821.7|9819.3|9822.2|9820.5|9819.9|9817.8|441
1657688700000|2022-07-13 05:05:00|9821.8|9819.4|9823.3|9821.8|9823.7|9821.9|9820.7|9818.8|323
1657689000000|2022-07-13 05:10:00|9823.2|9821.7|9822.7|9820.3|9823.9|9822|9821.5|9819.8|378
1657689300000|2022-07-13 05:15:00|9821.3|9819.8|9821.9|9820.4|9825.2|9823.3|9821.3|9819.3|397
1657689600000|2022-07-13 05:20:00|9822|9820.5|9823.6|9822.1|9824.4|9822.3|9821.8|9819.9|335
1657689900000|2022-07-13 05:25:00|9823.5|9822|9822.2|9820.7|9826.1|9824.1|9822.2|9820.3|366
1657690200000|2022-07-13 05:30:00|9821.9|9820.4|9822.7|9821.2|9825|9823.1|9821.9|9820.3|484
1657690500000|2022-07-13 05:35:00|9822.5|9821|9820|9817.6|9825.4|9823.5|9819.6|9817.6|563
1657690800000|2022-07-13 05:40:00|9820.4|9818|9820.4|9818|9821.5|9819.2|9817.3|9814.9|639
1657691100000|2022-07-13 05:45:00|9820.6|9818.2|9820.4|9818|9822.6|9820.2|9819.2|9816.8|484
1657691400000|2022-07-13 05:50:00|9820.5|9818.1|9821.3|9819.8|9823.8|9821.8|9819.2|9817.4|524
1657691700000|2022-07-13 05:55:00|9821.2|9819.7|9821.1|9818.7|9823|9820.6|9819.4|9817.4|812
1657692000000|2022-07-13 06:00:00|9820.1|9817.7|9819.6|9817.2|9821.9|9819.5|9810.1|9807.7|1158
1657692300000|2022-07-13 06:05:00|9819.5|9817.1|9818.4|9816|9820.5|9818.1|9817.1|9814.7|745
1657692600000|2022-07-13 06:10:00|9818.5|9816.1|9820.9|9818.5|9822.3|9819.9|9812.8|9810.7|925
1657692900000|2022-07-13 06:15:00|9820.8|9818.4|9820.7|9818.3|9822.5|9820.6|9819.6|9817.5|655
1657693200000|2022-07-13 06:20:00|9820.6|9818.2|9823.1|9820.7|9826.4|9824.4|9820|9818|683
1657693500000|2022-07-13 06:25:00|9822.9|9820.5|9823|9820.6|9826.2|9824.6|9819.7|9817.7|1045
1657693800000|2022-07-13 06:30:00|9823.2|9820.8|9819.1|9817.6|9825.3|9823.7|9818.7|9817.2|759
1657694100000|2022-07-13 06:35:00|9818.8|9817.3|9821|9819.5|9822.2|9820.1|9817.4|9815.9|837
1657694400000|2022-07-13 06:40:00|9821.1|9819.6|9820.1|9817.7|9822.4|9820.6|9818.5|9817|678
1657694700000|2022-07-13 06:45:00|9820|9817.6|9819.8|9818.3|9821.9|9820.2|9817|9815.1|716
1657695000000|2022-07-13 06:50:00|9819.7|9818.2|9821.2|9818.8|9825.1|9823.5|9817.5|9815.5|769
1657695300000|2022-07-13 06:55:00|9821.1|9818.7|9818.9|9816.5|9821.5|9819.5|9816.5|9814.6|840
1657695600000|2022-07-13 07:00:00|9819|9816.6|9812.9|9811.4|9820|9818|9812.9|9811.1|1025
1657695900000|2022-07-13 07:05:00|9812.6|9811.1|9813.5|9812|9817.6|9816.1|9812.4|9810.9|804
1657696200000|2022-07-13 07:10:00|9813.4|9811.9|9809.4|9807|9813.5|9812|9806.9|9804.6|821
1657696500000|2022-07-13 07:15:00|9809.1|9806.7|9810.8|9809.3|9811.6|9809.3|9806.8|9804.7|937
1657696800000|2022-07-13 07:20:00|9810.6|9809.1|9810.6|9809.1|9812.1|9810.6|9806|9804.3|983
1657697100000|2022-07-13 07:25:00|9810.7|9809.2|9817.4|9815|9818.9|9816.7|9810.6|9808.8|823
1657697400000|2022-07-13 07:30:00|9817.3|9814.9|9808.2|9805.8|9817.5|9815.1|9806.5|9804.2|917
1657697700000|2022-07-13 07:35:00|9808.1|9805.7|9805.1|9802.7|9810.3|9808.4|9804|9802|841
1657698000000|2022-07-13 07:40:00|9805|9802.6|9802.9|9800.5|9807.7|9805.7|9797.7|9795.9|823
1657698300000|2022-07-13 07:45:00|9803|9801.5|9802.7|9800.3|9807.1|9804.8|9797.6|9795.2|953
1657698600000|2022-07-13 07:50:00|9802.8|9800.4|9788|9785.6|9803.3|9801.3|9787.8|9785.4|802
1657698900000|2022-07-13 07:55:00|9787.8|9785.4|9791|9788.6|9792.5|9790.3|9785.8|9783.4|791
1657699200000|2022-07-13 08:00:00|9791.4|9789|9788.9|9786.5|9793.3|9791.1|9785.4|9783.5|769
1657699500000|2022-07-13 08:05:00|9788.8|9786.4|9794.2|9791.8|9796.4|9794.5|9787.4|9785|679
1657699800000|2022-07-13 08:10:00|9794.3|9791.9|9791.9|9789.5|9794.8|9792.5|9790.3|9788.4|641
1657700100000|2022-07-13 08:15:00|9792|9789.6|9793.4|9791|9794.1|9792|9790.6|9788.2|673
1657700400000|2022-07-13 08:20:00|9793.5|9791.1|9788.8|9786.4|9793.6|9791.2|9782.4|9780.7|803
1657700700000|2022-07-13 08:25:00|9788.9|9786.5|9787.5|9785.1|9789.8|9787.8|9784.5|9782.5|777
1657701000000|2022-07-13 08:30:00|9787.6|9785.2|9782.8|9780.4|9787.6|9785.3|9776.7|9774.8|862
1657701300000|2022-07-13 08:35:00|9782.6|9780.2|9785.5|9783.1|9786.6|9784.7|9782.5|9780.1|687
1657701600000|2022-07-13 08:40:00|9785.6|9783.2|9781.6|9779.2|9785.7|9783.5|9780.4|9778.5|665
1657701900000|2022-07-13 08:45:00|9781.5|9779.1|9788.5|9787|9789.4|9787.5|9779.6|9777.5|740
1657702200000|2022-07-13 08:50:00|9789.1|9786.7|9789.1|9786.7|9793|9790.9|9785.4|9783.4|816
1657702500000|2022-07-13 08:55:00|9789|9786.6|9788.8|9786.4|9789.8|9787.7|9787.3|9785|531
1657702800000|2022-07-13 09:00:00|9788.9|9786.5|9794.9|9793.4|9795.4|9793.9|9788.6|9786.5|789
1657703100000|2022-07-13 09:05:00|9794.8|9793.3|9793.1|9791.6|9799.3|9797.5|9792.5|9791|655
1657703400000|2022-07-13 09:10:00|9792.7|9791.2|9792.3|9790.8|9796.1|9794|9792.3|9790.8|724
1657703700000|2022-07-13 09:15:00|9792.4|9790.9|9791.5|9790|9794.1|9792.6|9791.4|9789.5|546
1657704000000|2022-07-13 09:20:00|9791.6|9790.1|9790.6|9789.1|9792|9790.5|9789.3|9787.5|550
1657704300000|2022-07-13 09:25:00|9790.5|9789|9785.4|9783|9791.3|9789.8|9784.6|9782.9|595
1657704600000|2022-07-13 09:30:00|9785.3|9782.9|9783.2|9781.7|9787.4|9785.9|9782.3|9780.3|569
1657704900000|2022-07-13 09:35:00|9783.3|9781.8|9782.7|9781.2|9784.4|9782.5|9782|9780.1|442
1657705200000|2022-07-13 09:40:00|9783.1|9781.6|9783.6|9781.2|9784.4|9782.5|9779|9777.1|591
1657705500000|2022-07-13 09:45:00|9783.5|9781.1|9785.4|9783|9786|9784.1|9782.3|9780.4|525
1657705800000|2022-07-13 09:50:00|9785.5|9783.1|9787.9|9786.4|9788.3|9786.6|9784.3|9782.6|622
1657706100000|2022-07-13 09:55:00|9787.8|9786.3|9788.1|9786.6|9790.3|9788.1|9784.4|9782.3|669
1657706400000|2022-07-13 10:00:00|9788|9786.5|9788.6|9787.1|9792|9790.3|9787.6|9785.8|610
1657706700000|2022-07-13 10:05:00|9788.7|9787.2|9789|9786.6|9790.5|9788.3|9787|9785.5|515
1657707000000|2022-07-13 10:10:00|9788.9|9786.5|9787.5|9785.1|9789.4|9787.3|9786.7|9784.8|476
1657707300000|2022-07-13 10:15:00|9787.6|9785.2|9788.8|9786.4|9789.3|9787.3|9785.8|9784.1|462
1657707600000|2022-07-13 10:20:00|9788.7|9786.3|9785.1|9783.6|9789.9|9788.1|9782.2|9780.5|708
1657707900000|2022-07-13 10:25:00|9785.2|9783.7|9781|9778.6|9786.6|9784.9|9777.1|9775.3|939
1657708200000|2022-07-13 10:30:00|9781.1|9778.7|9778.1|9775.7|9781.1|9779.1|9775.4|9773.6|629
1657708500000|2022-07-13 10:35:00|9778.2|9775.8|9775.7|9773.3|9781.6|9779.9|9771.4|9769.4|743
1657708800000|2022-07-13 10:40:00|9775.8|9773.4|9774.2|9772.7|9775.8|9773.4|9770.8|9769|706
1657709100000|2022-07-13 10:45:00|9774.3|9772.8|9774|9772.5|9776.1|9774.2|9772.4|9770.4|546
1657709400000|2022-07-13 10:50:00|9774.1|9772.6|9774.9|9773.4|9776.6|9774.6|9773.3|9771.8|503
1657709700000|2022-07-13 10:55:00|9775.4|9773|9776.7|9774.3|9778|9775.9|9772.5|9770.5|644
1657710000000|2022-07-13 11:00:00|9776.6|9774.2|9777.9|9775.5|9779|9777|9775.9|9774.1|685
1657710300000|2022-07-13 11:05:00|9778|9775.6|9770.5|9769|9778.7|9776.9|9769.7|9767.7|740
1657710600000|2022-07-13 11:10:00|9770.4|9768.9|9767.8|9765.4|9770.7|9769|9763.9|9762.4|720
1657710900000|2022-07-13 11:15:00|9767.7|9765.3|9767.6|9766.1|9769.3|9767.4|9765.6|9763.5|623
1657711200000|2022-07-13 11:20:00|9767.7|9766.2|9771.2|9768.8|9773.1|9771.3|9767.5|9765.3|588
1657711500000|2022-07-13 11:25:00|9771.3|9768.9|9769.7|9768.2|9772.8|9770.8|9769.7|9767.8|480
1657711800000|2022-07-13 11:30:00|9769.8|9768.3|9766.3|9764.8|9771.4|9769.5|9764.9|9763|631
1657712100000|2022-07-13 11:35:00|9766.4|9764.9|9766.2|9763.8|9769.6|9767.7|9765.7|9763.7|589
1657712400000|2022-07-13 11:40:00|9766.1|9763.7|9764.4|9762.9|9766.9|9764.7|9763.9|9761.9|600
1657712700000|2022-07-13 11:45:00|9765|9762.6|9772|9769.6|9772.8|9770.6|9764.4|9762.4|694
1657713000000|2022-07-13 11:50:00|9771.9|9769.5|9770|9767.6|9772.5|9770.5|9768.5|9766.6|616
1657713300000|2022-07-13 11:55:00|9769.7|9767.3|9758.9|9756.5|9770.2|9768.1|9758.9|9756.5|873
1657713600000|2022-07-13 12:00:00|9759|9756.6|9762.5|9760.1|9762.7|9760.7|9758.1|9756.3|584
1657713900000|2022-07-13 12:05:00|9762.3|9759.9|9762.7|9760.3|9765.7|9763.4|9757.5|9755.5|814
1657714200000|2022-07-13 12:10:00|9762.8|9760.4|9765.1|9762.7|9767.4|9765.5|9761.3|9759.1|700
1657714500000|2022-07-13 12:15:00|9765|9762.6|9767.7|9765.3|9768.3|9766.1|9763.2|9761.3|552
1657714800000|2022-07-13 12:20:00|9767.6|9765.2|9763.4|9761|9767.6|9765.6|9762.7|9760.3|640
1657715100000|2022-07-13 12:25:00|9764.1|9761.7|9770.8|9760.8|9777|9773.7|9760.7|9753.1|1115
1657715400000|2022-07-13 12:30:00|9775.2|9765.2|9805.3|9803.4|9817|9812.6|9771.8|9761.8|2254
1657715700000|2022-07-13 12:35:00|9805.5|9803.1|9811.2|9808.8|9821.4|9819|9805.4|9803.1|1865
1657716000000|2022-07-13 12:40:00|9811.1|9808.7|9810.1|9807.7|9820.7|9818.4|9804|9801.9|1825
1657716300000|2022-07-13 12:45:00|9809.4|9807|9785.4|9783|9817.7|9815.3|9783.4|9781.2|2037
1657716600000|2022-07-13 12:50:00|9785.2|9782.8|9791.7|9789.8|9794.7|9792.5|9769|9766.8|2062
1657716900000|2022-07-13 12:55:00|9791.9|9789.9|9807.2|9804.8|9807.2|9804.8|9789.7|9787.7|1893
1657717200000|2022-07-13 13:00:00|9807.1|9804.7|9805.1|9802.7|9814.4|9812|9803|9800.6|1331
1657717500000|2022-07-13 13:05:00|9805|9802.6|9810.7|9808.3|9817.8|9815.4|9804.4|9802|1200
1657717800000|2022-07-13 13:10:00|9810.8|9808.4|9792.9|9790.5|9811.2|9808.8|9791|9788.6|1474
1657718100000|2022-07-13 13:15:00|9792.8|9790.4|9802|9799.6|9802.2|9799.8|9787.6|9785.2|1408
1657718400000|2022-07-13 13:20:00|9801.8|9799.4|9807.1|9804.7|9810.7|9808.3|9798.7|9796.3|1196
1657718700000|2022-07-13 13:25:00|9806.9|9804.5|9811.4|9809|9818.9|9816.6|9805.7|9803.4|1214
1657719000000|2022-07-13 13:30:00|9810.5|9808.1|9820.6|9818.2|9823.4|9821|9808.7|9806.3|914
1657719300000|2022-07-13 13:35:00|9820.9|9818.5|9816.7|9814.3|9825.5|9823.1|9815.3|9812.9|821
1657719600000|2022-07-13 13:40:00|9816.2|9813.8|9826.7|9824.3|9827.9|9825.5|9813.5|9811.1|771
1657719900000|2022-07-13 13:45:00|9826.5|9824.1|9810.6|9808.2|9826.9|9824.5|9809.4|9807|1228
1657720200000|2022-07-13 13:50:00|9810.7|9808.3|9809|9806.6|9815|9812.6|9806.3|9803.9|1245
1657720500000|2022-07-13 13:55:00|9809.1|9806.7|9818.5|9816.1|9820.9|9818.5|9808.1|9805.7|1204
1657720800000|2022-07-13 14:00:00|9818.3|9815.9|9817.2|9814.8|9828.4|9826|9813|9810.6|1583
1657721100000|2022-07-13 14:05:00|9817|9814.6|9813.6|9811.2|9818.8|9816.4|9805.8|9803.4|1497
1657721400000|2022-07-13 14:10:00|9813.7|9811.3|9806|9803.6|9818.5|9816.1|9804.5|9802.1|1468
1657721700000|2022-07-13 14:15:00|9805.9|9803.5|9803.7|9801.3|9812.5|9810.1|9800.9|9798.5|1234
1657722000000|2022-07-13 14:20:00|9803.9|9801.5|9799.8|9797.4|9805.9|9803.6|9796.5|9794.3|1422
1657722300000|2022-07-13 14:25:00|9800.1|9797.7|9793.7|9791.3|9800.6|9798.2|9792.5|9790.1|1108
1657722600000|2022-07-13 14:30:00|9794.1|9791.7|9788.8|9786.4|9801.1|9798.7|9788|9785.6|1232
1657722900000|2022-07-13 14:35:00|9788.7|9786.3|9780.4|9778|9791.2|9788.8|9780.3|9777.9|1274
1657723200000|2022-07-13 14:40:00|9780.3|9777.9|9772.2|9769.8|9785.1|9782.7|9771.7|9769.7|1362
1657723500000|2022-07-13 14:45:00|9772.1|9769.7|9774.1|9771.7|9783.8|9781.4|9765.8|9763.4|1597
1657723800000|2022-07-13 14:50:00|9773.9|9771.5|9771.2|9768.8|9778.1|9775.7|9767.5|9765.1|1413
1657724100000|2022-07-13 14:55:00|9771.4|9769|9771|9768.6|9771.5|9769.1|9763.8|9761.4|1236
1657724400000|2022-07-13 15:00:00|9771.1|9768.7|9777.4|9775|9780.9|9778.5|9768.6|9766.2|1159
1657724700000|2022-07-13 15:05:00|9777.5|9775.1|9772.3|9769.9|9780.1|9777.7|9766.4|9764|1015
1657725000000|2022-07-13 15:10:00|9772.1|9769.7|9772.3|9769.9|9777.6|9775.2|9771|9768.6|958
1657725300000|2022-07-13 15:15:00|9772.5|9770.1|9775.3|9772.9|9776.2|9773.8|9770.2|9768.1|768
1657725600000|2022-07-13 15:20:00|9775.2|9772.8|9779.8|9777.4|9780.9|9778.5|9773.2|9770.9|807
1657725900000|2022-07-13 15:25:00|9779.7|9777.3|9778.3|9775.9|9786.1|9783.7|9777|9774.6|902
1657726200000|2022-07-13 15:30:00|9778.4|9776|9782|9779.6|9782|9779.6|9776|9773.6|734
1657726500000|2022-07-13 15:35:00|9782.1|9779.7|9778.3|9775.9|9782.2|9779.8|9775.2|9772.8|754
1657726800000|2022-07-13 15:40:00|9778.2|9775.8|9783.7|9781.3|9783.8|9781.8|9776.1|9773.7|807
1657727100000|2022-07-13 15:45:00|9783.8|9781.4|9787.3|9784.9|9787.9|9785.5|9783.2|9781.3|721
1657727400000|2022-07-13 15:50:00|9787.2|9784.8|9789.3|9786.9|9789.5|9787.1|9784.4|9782|567
1657727700000|2022-07-13 15:55:00|9789.4|9787|9787.5|9785.1|9790.3|9787.9|9782.7|9780.3|708
1657728000000|2022-07-13 16:00:00|9787.6|9785.2|9783|9780.6|9787.6|9785.4|9782.5|9780.5|715
1657728300000|2022-07-13 16:05:00|9782.9|9780.5|9777.7|9776.2|9783.5|9781.3|9776.7|9774.4|616
1657728600000|2022-07-13 16:10:00|9777.5|9776|9775.8|9773.4|9779.2|9777.2|9774.6|9772.2|720
1657728900000|2022-07-13 16:15:00|9775.9|9773.5|9775|9772.6|9780.1|9778.4|9774.3|9772.3|678
1657729200000|2022-07-13 16:20:00|9775.1|9772.7|9772.5|9770.1|9775.6|9773.7|9768.8|9766.8|773
1657729500000|2022-07-13 16:25:00|9772.1|9770.6|9773.5|9772|9775.1|9773.1|9770.4|9768.4|661
1657729800000|2022-07-13 16:30:00|9773.4|9771.9|9770.3|9767.9|9773.7|9772.2|9769.3|9767.2|680
1657730100000|2022-07-13 16:35:00|9770.4|9768|9769.2|9767.7|9772.3|9770.8|9767.3|9765.8|632
1657730400000|2022-07-13 16:40:00|9769.1|9767.6|9774.4|9772|9777.2|9775.2|9769.1|9767.6|724
1657730700000|2022-07-13 16:45:00|9773.9|9772.4|9774.1|9771.7|9776.5|9774.3|9772.1|9770.3|756
1657731000000|2022-07-13 16:50:00|9774.2|9771.8|9778.1|9776.6|9779|9777.5|9773.7|9771.7|627
1657731300000|2022-07-13 16:55:00|9777.6|9776.1|9774.7|9773.2|9779.2|9777.2|9774.1|9772.2|693
1657731600000|2022-07-13 17:00:00|9774.6|9773.1|9777.8|9776.3|9779.8|9777.8|9773.7|9772|917
1657731900000|2022-07-13 17:05:00|9777.9|9776.4|9780.6|9778.2|9781.1|9778.9|9774|9771.9|807
1657732200000|2022-07-13 17:10:00|9780.7|9778.3|9775|9772.6|9781.1|9779.4|9774.6|9772.5|877
1657732500000|2022-07-13 17:15:00|9775.1|9772.7|9778.7|9776.3|9780.6|9778.2|9774.3|9772.3|833
1657732800000|2022-07-13 17:20:00|9778.8|9776.4|9777|9774.6|9780.1|9778|9776.1|9774.2|778
1657733100000|2022-07-13 17:25:00|9776.9|9774.5|9775.3|9773.8|9777.9|9775.7|9774.3|9771.9|736
1657733400000|2022-07-13 17:30:00|9775.4|9773.9|9774.6|9773.1|9778.1|9776.3|9774.1|9772|630
1657733700000|2022-07-13 17:35:00|9774.5|9773|9773.8|9771.4|9776.9|9775.1|9773.1|9771.2|518
1657734000000|2022-07-13 17:40:00|9773.9|9771.5|9770.9|9768.5|9773.9|9771.5|9768.4|9766.6|545
1657734300000|2022-07-13 17:45:00|9770.8|9768.4|9771.9|9770.4|9773.3|9771.5|9770.1|9768.4|409
1657734600000|2022-07-13 17:50:00|9771.8|9770.3|9777.8|9776.3|9778.2|9776.3|9771.6|9770.1|504
1657734900000|2022-07-13 17:55:00|9777.7|9776.2|9777.3|9774.9|9780.5|9778.4|9774.7|9772.4|481
1657735200000|2022-07-13 18:00:00|9777.2|9774.8|9791.9|9789.5|9793.9|9791.4|9777.2|9774.8|1416
1657735500000|2022-07-13 18:05:00|9791.7|9789.3|9790.7|9788.3|9793.5|9791.6|9787.4|9785|1174
1657735800000|2022-07-13 18:10:00|9791|9788.6|9789.8|9787.4|9792.1|9789.7|9787.5|9785.2|1044
1657736100000|2022-07-13 18:15:00|9789.9|9787.5|9790.2|9787.8|9791.9|9789.9|9787.1|9784.7|878
1657736400000|2022-07-13 18:20:00|9789.9|9787.5|9787.5|9785.1|9793|9791|9787.2|9784.8|832
1657736700000|2022-07-13 18:25:00|9787.2|9784.8|9785.8|9783.4|9790.6|9788.2|9784.9|9782.5|860
1657737000000|2022-07-13 18:30:00|9785.4|9783|9786.5|9784.1|9787|9784.9|9783.2|9780.8|640
1657737300000|2022-07-13 18:35:00|9786.6|9784.2|9785.4|9783|9787.7|9785.3|9784.8|9782.6|590
1657737600000|2022-07-13 18:40:00|9785.5|9783.1|9787|9784.6|9787.8|9785.4|9783.9|9781.8|620
1657737900000|2022-07-13 18:45:00|9786.9|9784.5|9790.5|9788.1|9790.5|9788.1|9784.6|9782.5|756
1657738200000|2022-07-13 18:50:00|9790.4|9788|9790.7|9788.3|9791.2|9788.8|9787|9784.6|703
1657738500000|2022-07-13 18:55:00|9790.6|9788.2|9794.1|9791.7|9795.7|9793.3|9790.5|9788.1|811
1657738800000|2022-07-13 19:00:00|9794.2|9791.8|9792.6|9790.2|9796.5|9794.1|9792.1|9789.8|675
1657739100000|2022-07-13 19:05:00|9792.7|9790.3|9794.6|9792.2|9795.8|9793.4|9792.2|9790.2|656
1657739400000|2022-07-13 19:10:00|9794.7|9792.3|9789.9|9787.5|9794.8|9792.9|9789.3|9786.9|632
1657739700000|2022-07-13 19:15:00|9789.5|9787.1|9788.6|9786.2|9792|9790.2|9788.4|9786|640
1657740000000|2022-07-13 19:20:00|9788.5|9786.1|9788.7|9786.3|9790.1|9787.9|9787.6|9785.2|589
1657740300000|2022-07-13 19:25:00|9788.8|9786.4|9789.3|9786.9|9790.1|9787.8|9787.2|9785.1|584
1657740600000|2022-07-13 19:30:00|9789.4|9787|9792.7|9790.3|9794|9791.8|9788|9786|497
1657740900000|2022-07-13 19:35:00|9792.8|9790.4|9791.3|9788.9|9793.3|9791|9791|9788.6|314
1657741200000|2022-07-13 19:40:00|9791.4|9789|9794.3|9792.8|9795.6|9793.5|9791.2|9788.8|439
1657741500000|2022-07-13 19:45:00|9794.2|9792.7|9793.8|9791.4|9794.4|9792.7|9789.3|9787.3|420
1657741800000|2022-07-13 19:50:00|9794.2|9791.8|9792.7|9791.2|9795.7|9793.7|9792.5|9790.5|502
1657742100000|2022-07-13 19:55:00|9792.8|9791.3|9790.8|9788.4|9793.5|9791.3|9789.2|9787.1|392
1657742400000|2022-07-13 20:00:00|9790.7|9788.3|9790.4|9788|9793|9790.6|9789.5|9787.2|343
1657742700000|2022-07-13 20:05:00|9790.5|9788.1|9791.1|9788.7|9794.1|9791.7|9790|9788.1|348
1657743000000|2022-07-13 20:10:00|9791.2|9788.8|9791.9|9789.5|9793.2|9791.1|9791.1|9788.7|329
1657743300000|2022-07-13 20:15:00|9791.8|9789.4|9792.8|9790.4|9793.5|9791.3|9791.2|9788.8|249
1657743600000|2022-07-13 20:20:00|9792.9|9790.5|9791.7|9789.3|9793.5|9791.3|9790.9|9788.6|225
1657743900000|2022-07-13 20:25:00|9791.8|9789.4|9788.9|9786.5|9791.8|9789.5|9787.9|9785.5|275
1657744200000|2022-07-13 20:30:00|9788.8|9786.4|9787.1|9784.7|9788.9|9786.5|9786.6|9784.6|246
1657744500000|2022-07-13 20:35:00|9787|9784.6|9788.6|9786.2|9789.1|9786.7|9786.2|9784|258
1657744800000|2022-07-13 20:40:00|9788.3|9785.9|9790.4|9788|9790.4|9788.5|9787.9|9785.5|267
1657745100000|2022-07-13 20:45:00|9790.3|9787.9|9788.3|9785.9|9791.3|9789.4|9788.2|9785.8|329
1657745400000|2022-07-13 20:50:00|9788.4|9786|9790.8|9788.4|9790.9|9788.5|9788.3|9785.8|240
1657745700000|2022-07-13 20:55:00|9790.3|9788.8|9794.4|9784.4|9794.7|9789.1|9789.4|9783|386
1657746000000|2022-07-13 21:00:00|9794.3|9784.3|9793.9|9783.9|9794.5|9784.5|9791.7|9781.7|12
1657746300000|2022-07-13 21:05:00|9789.7|9779.7|9790.1|9780.1|9790.4|9780.4|9789.7|9779.7|11
1657746600000|2022-07-13 21:10:00|9788.2|9778.2|9789.4|9779.4|9793.5|9783.5|9786.5|9776.5|78
1657746900000|2022-07-13 21:15:00|9789.7|9779.7|9797.2|9787.2|9797.2|9787.2|9789.1|9779.1|89
1657747200000|2022-07-13 21:20:00|9793.1|9783.1|9794.7|9784.7|9795.6|9785.6|9792.3|9782.3|36
1657747500000|2022-07-13 21:25:00|9795|9785|9792.6|9782.6|9795.8|9785.8|9792.6|9782.6|58
1657747800000|2022-07-13 21:30:00|9790.1|9780.1|9791.8|9781.8|9794.7|9784.7|9783.3|9773.3|16
1657748100000|2022-07-13 21:35:00|9791.4|9781.4|9792.8|9782.8|9797.6|9787.6|9787.1|9777.1|225
1657748400000|2022-07-13 21:40:00|9791.5|9781.5|9794.7|9784.7|9799.2|9789.2|9789.7|9779.7|73
1657748700000|2022-07-13 21:45:00|9796.8|9786.8|9793.2|9783.2|9796.8|9786.8|9781.2|9771.2|273
1657749000000|2022-07-13 21:50:00|9792.2|9782.2|9792.5|9782.5|9796.4|9786.4|9787.5|9777.5|280
1657749300000|2022-07-13 21:55:00|9792|9782|9794|9784|9795|9785|9786|9776|269
1657749600000|2022-07-13 22:00:00|9794.1|9784.1|9794.2|9785.8|9798|9788.1|9790|9780|817
1657749900000|2022-07-13 22:05:00|9794.4|9785.9|9794.4|9785.8|9795.5|9786.9|9792.5|9784.3|927
1657750200000|2022-07-13 22:10:00|9794.3|9785.9|9792|9786.6|9795.6|9787.1|9790.1|9783.9|668
1657750500000|2022-07-13 22:15:00|9791.9|9786.7|9790.1|9786.2|9795.7|9788.7|9789|9784.8|364
1657750800000|2022-07-13 22:20:00|9790.3|9786|9789.6|9786.4|9790.8|9787.1|9788.7|9785.1|300
1657751100000|2022-07-13 22:25:00|9789.8|9786.1|9789.4|9786.4|9790.8|9787.4|9788.8|9785.4|338
1657751400000|2022-07-13 22:30:00|9789.7|9786.3|9792|9789.6|9792.1|9789.7|9788|9785.3|547
1657751700000|2022-07-13 22:35:00|9792.1|9789.7|9792.6|9790.2|9793.5|9791.2|9791.9|9789.3|225
1657752000000|2022-07-13 22:40:00|9792.7|9790.3|9793|9790.6|9794.3|9791.9|9792.6|9790.3|145
1657752300000|2022-07-13 22:45:00|9793.1|9790.7|9794.7|9792.3|9794.8|9792.4|9792.9|9790.5|166
1657752600000|2022-07-13 22:50:00|9794.6|9792.2|9792.3|9789.9|9794.6|9792.2|9791.2|9789|188
1657752900000|2022-07-13 22:55:00|9792.2|9789.8|9792.7|9790.3|9794.1|9791.6|9792.2|9789.7|220
1657753200000|2022-07-13 23:00:00|9793.1|9790.6|9794.2|9791.8|9794.5|9792.1|9793.1|9790.6|220
1657753500000|2022-07-13 23:05:00|9794.3|9791.9|9796.9|9794.5|9797.1|9794.7|9794.2|9791.8|184
1657753800000|2022-07-13 23:10:00|9796.6|9794.2|9798.6|9796.2|9798.7|9796.3|9796.1|9794.2|195
1657754100000|2022-07-13 23:15:00|9798.9|9796.5|9799.4|9797|9799.5|9797.1|9798|9795.6|193
1657754400000|2022-07-13 23:20:00|9799.5|9797.1|9798.5|9796.1|9800.2|9797.8|9796.8|9794.4|236
1657754700000|2022-07-13 23:25:00|9798.6|9796.2|9800|9797.6|9800.2|9797.8|9797.6|9795.2|243
1657755000000|2022-07-13 23:30:00|9800.1|9797.7|9800.1|9797.7|9800.4|9798|9798.7|9796.3|219
1657755300000|2022-07-13 23:35:00|9800.2|9797.8|9805|9802.6|9805.5|9802.7|9800.1|9797.7|284
1657755600000|2022-07-13 23:40:00|9804.9|9802.5|9808.2|9805.8|9809.1|9806.7|9804.8|9802.4|316
1657755900000|2022-07-13 23:45:00|9808.1|9805.7|9808.4|9806|9810.4|9808|9807.7|9805.3|306
1657756200000|2022-07-13 23:50:00|9808.3|9805.9|9810.5|9808.1|9812.1|9809.8|9808|9805.6|307
1657756500000|2022-07-13 23:55:00|9810.4|9808|9810|9807.6|9810.8|9808.4|9809.4|9807|323
1657756800000|2022-07-14 00:00:00|9809.6|9807.2|9810.7|9808.3|9813.4|9811.2|9809.3|9806.9|677
1657757100000|2022-07-14 00:05:00|9810.8|9808.4|9809.2|9806.8|9811.1|9808.7|9808.1|9805.7|427
1657757400000|2022-07-14 00:10:00|9809.1|9806.7|9809.7|9807.3|9810.4|9808|9807.9|9805.7|426
1657757700000|2022-07-14 00:15:00|9809.8|9807.4|9812.3|9809.9|9812.3|9809.9|9808.3|9805.9|339
1657758000000|2022-07-14 00:20:00|9812.5|9810.1|9814.2|9811.8|9814.3|9812.3|9810.9|9808.5|388
1657758300000|2022-07-14 00:25:00|9814.3|9811.9|9814.6|9812.2|9817.2|9815.2|9814|9811.6|537
1657758600000|2022-07-14 00:30:00|9814.7|9812.3|9816.3|9813.9|9817.6|9815.5|9814.5|9812.1|520
1657758900000|2022-07-14 00:35:00|9816.2|9813.8|9816.3|9813.9|9818.6|9816.6|9815.7|9813.6|676
1657759200000|2022-07-14 00:40:00|9816.2|9813.8|9815.3|9812.9|9818.3|9816.2|9814|9811.8|674
1657759500000|2022-07-14 00:45:00|9815.4|9813|9814.3|9811.9|9817.8|9815.4|9812.6|9810.6|477
1657759800000|2022-07-14 00:50:00|9814.4|9812|9814.3|9811.9|9817.9|9815.7|9813.5|9811.2|629
1657760100000|2022-07-14 00:55:00|9813.8|9811.4|9815|9812.6|9815.5|9813.4|9811.9|9809.5|485
1657760400000|2022-07-14 01:00:00|9815.1|9812.7|9815.5|9813.1|9816.5|9814.5|9813.3|9811.1|498
1657760700000|2022-07-14 01:05:00|9815.4|9813|9819.4|9817|9819.9|9818.3|9815.2|9812.8|570
1657761000000|2022-07-14 01:10:00|9819.3|9816.9|9823|9820.6|9823.6|9821.2|9817.7|9815.8|627
1657761300000|2022-07-14 01:15:00|9822.9|9820.5|9819.2|9816.8|9822.9|9820.5|9818|9815.9|637
1657761600000|2022-07-14 01:20:00|9819.3|9816.9|9814.7|9813.2|9819.5|9817.5|9814.3|9812.1|614
1657761900000|2022-07-14 01:25:00|9814.9|9812.5|9814.6|9812.2|9815.9|9814|9814.1|9811.9|616
1657762200000|2022-07-14 01:30:00|9814.4|9812|9823.2|9820.8|9823.5|9821.1|9814|9811.6|827
1657762500000|2022-07-14 01:35:00|9823.3|9820.9|9821.2|9818.8|9824.2|9821.8|9819|9816.9|724
1657762800000|2022-07-14 01:40:00|9821.1|9818.7|9821.9|9819.5|9823.5|9821.5|9820.3|9817.9|651
1657763100000|2022-07-14 01:45:00|9821.8|9819.4|9821.2|9819.7|9822|9820.5|9819.5|9817.5|505
1657763400000|2022-07-14 01:50:00|9821.3|9819.8|9823.2|9820.8|9824.9|9822.9|9820.6|9818.6|403
1657763700000|2022-07-14 01:55:00|9823.3|9820.9|9821.6|9819.2|9823.3|9820.9|9820|9817.6|448
1657764000000|2022-07-14 02:00:00|9821.7|9819.3|9820.6|9818.2|9823.3|9821.2|9820.3|9818|471
1657764300000|2022-07-14 02:05:00|9820.7|9818.3|9822.8|9820.4|9823.4|9821.5|9820.1|9818.2|388
1657764600000|2022-07-14 02:10:00|9822.7|9820.3|9823.5|9821.1|9827.7|9825.8|9822.7|9820.3|559
1657764900000|2022-07-14 02:15:00|9823.6|9821.2|9823.4|9821|9824.9|9822.8|9822.5|9820.4|595
1657765200000|2022-07-14 02:20:00|9823.1|9820.7|9821.9|9820.4|9823.3|9821.3|9820|9818|582
1657765500000|2022-07-14 02:25:00|9821.7|9820.2|9822.5|9820.1|9822.9|9820.5|9816|9813.6|882
1657765800000|2022-07-14 02:30:00|9822.3|9819.9|9819.4|9817|9823|9820.6|9817.4|9815|742
1657766100000|2022-07-14 02:35:00|9819.2|9816.8|9818|9815.6|9820.2|9817.8|9814.5|9812.6|727
1657766400000|2022-07-14 02:40:00|9817.9|9815.5|9817.1|9814.7|9819.9|9817.6|9816.5|9814.4|626
1657766700000|2022-07-14 02:45:00|9817.2|9814.8|9820.4|9818|9820.6|9818.7|9816.5|9814.6|685
1657767000000|2022-07-14 02:50:00|9820.3|9817.9|9820.6|9818.2|9821.5|9819.6|9818.3|9816.6|472
1657767300000|2022-07-14 02:55:00|9820.7|9818.3|9818.9|9816.5|9821.8|9820.1|9817.9|9816.1|533
1657767600000|2022-07-14 03:00:00|9818.8|9816.4|9817.7|9815.3|9820|9818.4|9815.3|9813.6|724
1657767900000|2022-07-14 03:05:00|9817.5|9815.1|9817.2|9814.8|9817.7|9816.1|9814.5|9812.6|642
1657768200000|2022-07-14 03:10:00|9816.9|9814.5|9817.4|9815.9|9819.4|9817.9|9815.8|9814.1|463
1657768500000|2022-07-14 03:15:00|9817.6|9816.1|9817.8|9816.3|9818.7|9816.7|9815.9|9813.9|529
1657768800000|2022-07-14 03:20:00|9817.7|9816.2|9817.3|9814.9|9818.6|9816.9|9816.5|9814.2|500
1657769100000|2022-07-14 03:25:00|9817.4|9815|9813.5|9811.1|9818.5|9816.1|9813.3|9810.9|487
1657769400000|2022-07-14 03:30:00|9813.4|9811|9813.1|9810.7|9814.1|9811.7|9811.8|9809.8|432
1657769700000|2022-07-14 03:35:00|9813|9810.6|9815|9812.6|9815.3|9813.3|9812.3|9810.1|344
1657770000000|2022-07-14 03:40:00|9814.9|9812.5|9815.4|9813|9816.1|9814.1|9814|9812.5|372
1657770300000|2022-07-14 03:45:00|9815.2|9812.8|9816.3|9814.8|9817.5|9815.4|9814.3|9812.4|483
1657770600000|2022-07-14 03:50:00|9816.7|9814.3|9815.9|9813.5|9816.8|9814.4|9813.6|9811.7|383
1657770900000|2022-07-14 03:55:00|9816|9813.6|9816.2|9813.8|9816.5|9814.5|9813.3|9811.7|483
1657771200000|2022-07-14 04:00:00|9816.3|9813.9|9817.2|9814.8|9817.4|9815|9815.1|9813.1|341
1657771500000|2022-07-14 04:05:00|9817.1|9814.7|9818.4|9816|9819.1|9816.9|9816.8|9814.4|327
1657771800000|2022-07-14 04:10:00|9818.2|9815.8|9817.1|9815.6|9818.3|9816.3|9815.9|9813.5|317
1657772100000|2022-07-14 04:15:00|9817.2|9815.7|9817.6|9815.2|9818|9816|9816.3|9814.5|314
1657772400000|2022-07-14 04:20:00|9817.5|9815.1|9817.8|9815.4|9819.4|9817.3|9816.8|9815|287
1657772700000|2022-07-14 04:25:00|9817.7|9815.3|9816.6|9814.2|9817.8|9815.7|9816.1|9814|419
1657773000000|2022-07-14 04:30:00|9816.5|9814.1|9816.5|9814.1|9817.1|9815.3|9815.4|9813.4|429
1657773300000|2022-07-14 04:35:00|9816.4|9814|9814.8|9813.3|9816.6|9814.6|9814.8|9812.7|327
1657773600000|2022-07-14 04:40:00|9814.9|9813.4|9818.3|9815.9|9818.5|9816.1|9814.6|9812.9|359
1657773900000|2022-07-14 04:45:00|9818.4|9816|9818.4|9816|9820.8|9818.4|9816.8|9814.4|522
1657774200000|2022-07-14 04:50:00|9818.3|9815.9|9820.7|9818.3|9821.4|9819.1|9818.3|9815.9|423
1657774500000|2022-07-14 04:55:00|9820.6|9818.2|9822.7|9820.3|9824.2|9822.4|9820.4|9818|477
1657774800000|2022-07-14 05:00:00|9822.8|9820.4|9822.5|9820.1|9824|9822.1|9821.6|9819.6|522
1657775100000|2022-07-14 05:05:00|9822.3|9819.9|9821.8|9819.4|9825.3|9823.8|9821.4|9819|615
1657775400000|2022-07-14 05:10:00|9821.7|9819.3|9821.6|9819.2|9822.9|9820.9|9818.3|9816.6|525
1657775700000|2022-07-14 05:15:00|9821.5|9819.1|9822.4|9820|9822.9|9821|9820.8|9818.8|423
1657776000000|2022-07-14 05:20:00|9822.5|9820.1|9824.7|9822.3|9825.6|9823.2|9821.7|9820|435
1657776300000|2022-07-14 05:25:00|9824.6|9822.2|9824.6|9822.2|9825.4|9823.3|9823.4|9821|461
1657776600000|2022-07-14 05:30:00|9824.5|9822.1|9822.5|9820.1|9825|9822.8|9821.9|9820|441
1657776900000|2022-07-14 05:35:00|9822.3|9819.9|9823.1|9820.7|9824.6|9822.2|9821|9818.9|492
1657777200000|2022-07-14 05:40:00|9823|9820.6|9827.1|9824.7|9827.8|9825.8|9822.5|9820.5|499
1657777500000|2022-07-14 05:45:00|9827.2|9824.8|9824.5|9822.1|9827.7|9825.8|9824.5|9822.1|473
1657777800000|2022-07-14 05:50:00|9824.7|9822.3|9822.9|9820.5|9825.7|9823.7|9822.5|9820.4|411
1657778100000|2022-07-14 05:55:00|9823|9820.6|9825.3|9822.9|9825.9|9823.5|9819.9|9817.9|606
1657778400000|2022-07-14 06:00:00|9825.2|9822.8|9826.5|9825|9828.6|9826.5|9823.6|9821.9|635
1657778700000|2022-07-14 06:05:00|9826.4|9824.9|9827.4|9825|9829.1|9827.1|9823.8|9822.1|599
1657779000000|2022-07-14 06:10:00|9827.5|9825.1|9824.7|9822.3|9835.2|9833.1|9823.9|9822|807
1657779300000|2022-07-14 06:15:00|9824.6|9822.2|9825.9|9823.5|9827.7|9825.6|9823.8|9821.8|712
1657779600000|2022-07-14 06:20:00|9825.8|9823.4|9822.5|9820.1|9829.9|9828.3|9821.8|9819.8|764
1657779900000|2022-07-14 06:25:00|9822.3|9819.9|9829.3|9826.9|9829.7|9827.3|9819.5|9817.5|556
1657780200000|2022-07-14 06:30:00|9830.6|9828.2|9831.7|9829.3|9831.8|9829.6|9826.7|9824.3|588
1657780500000|2022-07-14 06:35:00|9831.8|9829.4|9828.2|9825.8|9832.9|9830.8|9827.8|9825.7|602
1657780800000|2022-07-14 06:40:00|9828.4|9826|9824.7|9823.2|9828.8|9826.4|9822.6|9820.8|721
1657781100000|2022-07-14 06:45:00|9824.5|9823|9827.6|9826.1|9828.1|9826.4|9821.8|9819.8|611
1657781400000|2022-07-14 06:50:00|9827.5|9826|9837.1|9834.7|9838.4|9836|9827.4|9825.7|812
1657781700000|2022-07-14 06:55:00|9837|9834.6|9839.7|9837.3|9840.2|9838|9833.8|9832|726
1657782000000|2022-07-14 07:00:00|9839.6|9837.2|9838.3|9836.8|9840.8|9838.8|9829.6|9827.2|1346
1657782300000|2022-07-14 07:05:00|9838.4|9836.9|9838|9836.5|9842.3|9840.6|9835.8|9834|926
1657782600000|2022-07-14 07:10:00|9837.9|9836.4|9838.8|9837.3|9842.6|9840.7|9836.3|9834.8|910
1657782900000|2022-07-14 07:15:00|9838.9|9837.4|9841.7|9840.2|9846.1|9844.2|9837.1|9835.4|1011
1657783200000|2022-07-14 07:20:00|9841.8|9840.3|9838.8|9836.4|9842.1|9840.6|9834.3|9832.2|1007
1657783500000|2022-07-14 07:25:00|9838.9|9836.5|9840.8|9839.3|9845|9843.1|9837.4|9835.7|920
1657783800000|2022-07-14 07:30:00|9840.9|9839.4|9838.1|9835.7|9841.7|9840.2|9837.3|9835.7|851
1657784100000|2022-07-14 07:35:00|9837.6|9836.1|9833.2|9831.7|9838.7|9836.6|9831.3|9829.2|818
1657784400000|2022-07-14 07:40:00|9833.3|9831.8|9834.7|9833.2|9836.9|9835.4|9833.1|9831.4|725
1657784700000|2022-07-14 07:45:00|9834.8|9833.3|9842.3|9839.9|9842.9|9840.5|9830|9828.5|807
1657785000000|2022-07-14 07:50:00|9843|9840.6|9834.6|9833.1|9843|9840.6|9834.4|9832.9|789
1657785300000|2022-07-14 07:55:00|9834.5|9833|9844.3|9842.8|9845.6|9843.7|9834.5|9832.9|817
1657785600000|2022-07-14 08:00:00|9844|9842.5|9855.7|9853.3|9856|9853.9|9844|9842|914
1657785900000|2022-07-14 08:05:00|9855.6|9853.2|9854.5|9852.1|9856.4|9854.2|9848.9|9846.5|984
1657786200000|2022-07-14 08:10:00|9854.6|9852.2|9854.8|9853.3|9855.9|9854.2|9851.9|9849.8|831
1657786500000|2022-07-14 08:15:00|9855.1|9853.6|9857.4|9855.9|9861.6|9859.3|9851.2|9849.3|979
1657786800000|2022-07-14 08:20:00|9857.6|9856.1|9854.4|9852.9|9864|9862|9854.3|9852.4|913
1657787100000|2022-07-14 08:25:00|9854.3|9852.8|9855.6|9853.2|9857.4|9855.3|9853|9851|831
1657787400000|2022-07-14 08:30:00|9855.5|9853.1|9853.7|9852.2|9856.8|9855.1|9852.1|9850|848
1657787700000|2022-07-14 08:35:00|9854|9852.5|9847.1|9845.6|9855.7|9853.8|9845.9|9844.4|839
1657788000000|2022-07-14 08:40:00|9847|9845.5|9846.3|9844.8|9847.7|9846.2|9842.8|9841.1|745
1657788300000|2022-07-14 08:45:00|9846.2|9844.7|9845.2|9842.8|9848.9|9847|9839.9|9838|666
1657788600000|2022-07-14 08:50:00|9844.8|9842.4|9846.1|9843.7|9849.3|9847.5|9844.4|9842|754
1657788900000|2022-07-14 08:55:00|9845.4|9843.9|9845.5|9844|9846|9844.5|9840.5|9838.6|830
1657789200000|2022-07-14 09:00:00|9845.6|9844.1|9845.2|9842.8|9847|9845.1|9843.7|9842|781
1657789500000|2022-07-14 09:05:00|9845.3|9842.9|9846.8|9845.3|9849|9847.1|9845|9842.8|830
1657789800000|2022-07-14 09:10:00|9847|9844.6|9850|9848.5|9851.4|9849.6|9846.2|9844.4|652
1657790100000|2022-07-14 09:15:00|9850.1|9848.6|9842.6|9840.2|9851.1|9849.5|9840.7|9839.1|847
1657790400000|2022-07-14 09:20:00|9842.9|9840.5|9846.5|9844.1|9847.6|9845.6|9840.5|9838.6|798
1657790700000|2022-07-14 09:25:00|9846.6|9844.2|9838|9836.5|9846.9|9845|9837.6|9835.7|1057
1657791000000|2022-07-14 09:30:00|9838.1|9836.6|9838.9|9836.5|9840.4|9838.4|9837.3|9835.4|763
1657791300000|2022-07-14 09:35:00|9838.8|9836.4|9834.6|9833.1|9839.6|9837.7|9834.4|9832.5|764
1657791600000|2022-07-14 09:40:00|9834.7|9833.2|9835.1|9833.6|9837.8|9835.9|9832.8|9830.8|767
1657791900000|2022-07-14 09:45:00|9835.4|9833|9833.9|9832.4|9836.5|9834.8|9832.6|9830.5|528
1657792200000|2022-07-14 09:50:00|9834.4|9832|9831.8|9830.3|9836.9|9834.6|9830.4|9828.6|756
1657792500000|2022-07-14 09:55:00|9831.9|9830.4|9830.8|9828.4|9834.3|9832.5|9828.9|9827.4|732
1657792800000|2022-07-14 10:00:00|9830.9|9828.5|9831.4|9829.9|9832.5|9830.5|9829.5|9827.5|585
1657793100000|2022-07-14 10:05:00|9831.3|9829.8|9830.3|9828.8|9833.6|9831.7|9829.2|9827.4|580
1657793400000|2022-07-14 10:10:00|9830.2|9828.7|9834.7|9833.2|9835.4|9833.8|9827.1|9825.2|681
1657793700000|2022-07-14 10:15:00|9834.8|9833.3|9836.3|9834.8|9838.1|9836.1|9834|9832.3|548
1657794000000|2022-07-14 10:20:00|9836.2|9834.7|9840|9838.5|9842|9840.5|9834.9|9833.2|719
1657794300000|2022-07-14 10:25:00|9840.1|9838.6|9839.8|9837.4|9842.4|9840|9838.2|9836|787
1657794600000|2022-07-14 10:30:00|9839.9|9837.5|9839.6|9838.1|9840.9|9839.1|9837.4|9835.6|680
1657794900000|2022-07-14 10:35:00|9839.7|9838.2|9837|9835.5|9841.3|9839.3|9836.5|9835|683
1657795200000|2022-07-14 10:40:00|9837.1|9835.6|9840.9|9839.4|9842.2|9840.3|9836.9|9835|606
1657795500000|2022-07-14 10:45:00|9841.1|9839.6|9845.5|9843.1|9846|9844|9840.7|9838.8|774
1657795800000|2022-07-14 10:50:00|9845.4|9843|9842.9|9840.5|9846.5|9844.7|9841.7|9839.8|775
1657796100000|2022-07-14 10:55:00|9843|9840.6|9840.7|9839.2|9843.5|9841.4|9840.2|9838.2|765
1657796400000|2022-07-14 11:00:00|9840.6|9839.1|9843.4|9841.9|9845.5|9843.5|9839.6|9838|740
1657796700000|2022-07-14 11:05:00|9843.9|9841.5|9839.3|9836.9|9845.4|9843.4|9838.4|9836.3|732
1657797000000|2022-07-14 11:10:00|9839.4|9837|9839.8|9837.4|9843.3|9841.5|9838.2|9836.1|544
1657797300000|2022-07-14 11:15:00|9839.9|9837.5|9841.9|9839.5|9842.6|9841|9839.4|9837.5|702
1657797600000|2022-07-14 11:20:00|9841.8|9839.4|9842|9840.5|9845.9|9843.8|9840.8|9839|677
1657797900000|2022-07-14 11:25:00|9841.9|9840.4|9841.7|9840.2|9844.1|9842.2|9841.3|9838.9|638
1657798200000|2022-07-14 11:30:00|9841.8|9840.3|9842.8|9841.3|9844.2|9842.3|9835.4|9833.5|887
1657798500000|2022-07-14 11:35:00|9842.7|9841.2|9838.5|9837|9844.1|9842.5|9836.1|9834.6|709
1657798800000|2022-07-14 11:40:00|9838.4|9836.9|9831.8|9830.3|9841.3|9839.3|9830.3|9828.1|860
1657799100000|2022-07-14 11:45:00|9831.9|9830.4|9835.5|9834|9836.4|9834.6|9831|9829|687
1657799400000|2022-07-14 11:50:00|9835.4|9833.9|9835.9|9834.4|9838.1|9836.3|9833.9|9832.4|681
1657799700000|2022-07-14 11:55:00|9836|9834.5|9833.7|9832.2|9837.2|9835.1|9831.6|9829.8|623
1657800000000|2022-07-14 12:00:00|9833.9|9832.4|9833.8|9832.3|9837.2|9835.3|9832.1|9830.1|657
1657800300000|2022-07-14 12:05:00|9833.9|9832.4|9834|9832.5|9835.4|9833.9|9832.1|9830.6|686
1657800600000|2022-07-14 12:10:00|9833.9|9832.4|9837|9834.6|9837|9835|9832|9830.1|561
1657800900000|2022-07-14 12:15:00|9837.1|9834.7|9836.7|9835.2|9838.4|9836.9|9835.7|9833.8|632
1657801200000|2022-07-14 12:20:00|9836.6|9835.1|9843.7|9842.2|9844.2|9842.5|9836.6|9835.1|814
1657801500000|2022-07-14 12:25:00|9843.8|9842.3|9843.3|9833.3|9845.8|9844.3|9842|9832.7|842
1657801800000|2022-07-14 12:30:00|9844.5|9834.5|9843.5|9841.1|9847.1|9843.9|9832.7|9830.3|1364
1657802100000|2022-07-14 12:35:00|9843.4|9841|9844.1|9841.7|9845.4|9843.5|9839.6|9837.5|946
1657802400000|2022-07-14 12:40:00|9844|9841.6|9848.4|9846|9849.5|9847.5|9843|9840.6|813
1657802700000|2022-07-14 12:45:00|9847.7|9846.2|9849.3|9847.8|9852.6|9851.1|9845.4|9843|705
1657803000000|2022-07-14 12:50:00|9849.7|9847.3|9848.1|9846.6|9850.7|9849.1|9846.6|9844.7|621
1657803300000|2022-07-14 12:55:00|9848|9846.5|9851.6|9850.1|9852.1|9850.4|9846.9|9845.4|561
1657803600000|2022-07-14 13:00:00|9851.7|9850.2|9850.7|9849.2|9853.9|9852.4|9847.8|9845.9|725
1657803900000|2022-07-14 13:05:00|9850.6|9849.1|9853.1|9851.6|9853.3|9851.8|9847.1|9845.6|695
1657804200000|2022-07-14 13:10:00|9853|9851.5|9851|9849.5|9855.4|9853.9|9850.3|9848.7|923
1657804500000|2022-07-14 13:15:00|9850.8|9849.3|9856.9|9855.4|9857|9855.5|9846.6|9845.1|846
1657804800000|2022-07-14 13:20:00|9857|9855.5|9868.3|9865.9|9872.6|9870.2|9857|9855.5|956
1657805100000|2022-07-14 13:25:00|9868.4|9866|9873.1|9870.7|9876.8|9874.4|9864.6|9862.5|1321
1657805400000|2022-07-14 13:30:00|9873|9870.6|9879.7|9877.3|9880.9|9878.5|9868.1|9866.3|1570
1657805700000|2022-07-14 13:35:00|9879.3|9876.9|9873.6|9871.2|9880.8|9878.4|9868.6|9866.2|1652
1657806000000|2022-07-14 13:40:00|9873.9|9871.5|9883.9|9881.5|9885.5|9883.1|9870.1|9867.7|1237
1657806300000|2022-07-14 13:45:00|9883.8|9881.4|9876.9|9874.5|9887.4|9885|9876.5|9874.1|1500
1657806600000|2022-07-14 13:50:00|9876.7|9874.3|9852.2|9849.8|9877.4|9875|9850.5|9848.1|1438
1657806900000|2022-07-14 13:55:00|9852.1|9849.7|9853|9850.6|9856.9|9854.5|9851|9848.9|1396
1657807200000|2022-07-14 14:00:00|9852.8|9850.4|9864|9861.6|9865.8|9863.4|9851.8|9850.1|1429
1657807500000|2022-07-14 14:05:00|9863.9|9861.5|9873.2|9870.8|9876.1|9873.7|9863.1|9860.7|1252
1657807800000|2022-07-14 14:10:00|9873.3|9870.9|9868.5|9866.1|9875.2|9872.8|9862.7|9860.3|1139
1657808100000|2022-07-14 14:15:00|9868.3|9865.9|9867.8|9865.4|9871.2|9869.3|9866.7|9864.8|813
1657808400000|2022-07-14 14:20:00|9867.9|9865.5|9866.3|9863.9|9872.8|9870.4|9864.4|9862|1267
1657808700000|2022-07-14 14:25:00|9866.2|9863.8|9863.1|9860.7|9866.8|9864.4|9859.3|9856.9|1139
1657809000000|2022-07-14 14:30:00|9863.2|9860.8|9863.1|9861.6|9863.5|9861.7|9857.9|9855.9|909
1657809300000|2022-07-14 14:35:00|9863|9861.5|9862.1|9860.6|9868.3|9866.7|9862|9860.5|809
1657809600000|2022-07-14 14:40:00|9862.2|9860.7|9857.2|9855.7|9862.4|9860.9|9855.8|9854.1|930
1657809900000|2022-07-14 14:45:00|9857.3|9855.8|9858.2|9855.8|9865.8|9864.1|9857.3|9855.8|879
1657810200000|2022-07-14 14:50:00|9858.1|9855.7|9853.4|9851|9859.3|9857.5|9850.7|9849.2|916
1657810500000|2022-07-14 14:55:00|9853.3|9850.9|9855.1|9853.6|9856.1|9854.6|9851.4|9849.9|774
1657810800000|2022-07-14 15:00:00|9855.4|9853.9|9839.1|9836.7|9857.2|9855.6|9836.3|9833.9|1561
1657811100000|2022-07-14 15:05:00|9839.2|9836.8|9844.7|9842.3|9847.7|9845.9|9837.4|9835|1373
1657811400000|2022-07-14 15:10:00|9844.5|9842.1|9851.4|9849|9852.2|9850.4|9844.2|9841.8|1123
1657811700000|2022-07-14 15:15:00|9851.5|9849.1|9845.3|9842.9|9856.3|9854.3|9840.9|9838.8|1120
1657812000000|2022-07-14 15:20:00|9844.9|9843.4|9845.3|9843.8|9847.8|9845.8|9839.7|9837.3|956
1657812300000|2022-07-14 15:25:00|9845.4|9843.9|9849.4|9847|9850|9848.5|9843.1|9841.2|820
1657812600000|2022-07-14 15:30:00|9849.5|9847.1|9840.2|9837.8|9850|9848.1|9839.2|9837.1|958
1657812900000|2022-07-14 15:35:00|9840.1|9838.6|9835.5|9833.1|9843.3|9841.1|9834.7|9832.3|1173
1657813200000|2022-07-14 15:40:00|9835.7|9833.3|9830.2|9827.8|9835.9|9833.5|9823.3|9820.9|1370
1657813500000|2022-07-14 15:45:00|9830.3|9827.9|9827|9824.6|9831.6|9829.6|9824.7|9822.3|1005
1657813800000|2022-07-14 15:50:00|9826.9|9824.5|9827.9|9826.4|9830.4|9828.8|9824.9|9822.5|982
1657814100000|2022-07-14 15:55:00|9828.1|9826.6|9830.1|9828.6|9833.9|9832.3|9826.7|9825|849
1657814400000|2022-07-14 16:00:00|9830.5|9828.1|9832.7|9831.2|9835.6|9834.1|9830|9828.1|963
1657814700000|2022-07-14 16:05:00|9832.6|9831.1|9833.1|9831.6|9835.1|9833.6|9831.6|9830.1|723
1657815000000|2022-07-14 16:10:00|9832.9|9831.4|9836.9|9835.4|9837.6|9836.1|9832.6|9831.1|739
1657815300000|2022-07-14 16:15:00|9836.8|9835.3|9838.8|9837.3|9838.8|9837.3|9835.8|9834.3|835
1657815600000|2022-07-14 16:20:00|9839.1|9837.6|9854.4|9852|9854.5|9852.5|9839.1|9837.6|997
1657815900000|2022-07-14 16:25:00|9854.3|9851.9|9851.2|9849.7|9854.5|9852.1|9848.9|9847|843
1657816200000|2022-07-14 16:30:00|9851.1|9849.6|9852.2|9850.7|9853|9851.4|9848.5|9846.3|766
1657816500000|2022-07-14 16:35:00|9852.3|9850.8|9848.8|9847.3|9853.6|9851.6|9847.1|9845.6|890
1657816800000|2022-07-14 16:40:00|9849|9847.5|9847.7|9846.2|9851|9849.1|9846.9|9845.1|883
1657817100000|2022-07-14 16:45:00|9847.6|9846.1|9854.1|9852.6|9857.7|9855.3|9846.4|9844.9|1407
1657817400000|2022-07-14 16:50:00|9854|9852.5|9854.6|9853.1|9858.7|9857.2|9852.4|9850.4|1095
1657817700000|2022-07-14 16:55:00|9854.7|9853.2|9853.5|9852|9856.8|9855.3|9853.1|9851.6|900
1657818000000|2022-07-14 17:00:00|9853.4|9851.9|9846|9844.5|9853.7|9851.9|9845|9843.5|1024
1657818300000|2022-07-14 17:05:00|9846.1|9844.6|9843.6|9842.1|9847.8|9846.3|9843.2|9841.7|825
1657818600000|2022-07-14 17:10:00|9843.7|9842.2|9851.9|9850.4|9853|9851.5|9843.6|9842.1|783
1657818900000|2022-07-14 17:15:00|9851.8|9850.3|9838.7|9837.2|9853.1|9851.6|9838.4|9836.9|992
1657819200000|2022-07-14 17:20:00|9838.6|9837.1|9844.7|9843.2|9845.3|9843.8|9836.8|9835.3|829
1657819500000|2022-07-14 17:25:00|9844.6|9843.1|9841|9839.5|9846.9|9845.1|9839.9|9838.4|880
1657819800000|2022-07-14 17:30:00|9840.9|9839.4|9846.5|9844.1|9846.8|9845.3|9839.9|9838.4|866
1657820100000|2022-07-14 17:35:00|9846.4|9844|9844.6|9842.2|9849.1|9847.4|9844.1|9842.2|818
1657820400000|2022-07-14 17:40:00|9844.4|9842|9842|9840.5|9845.1|9843.5|9840.5|9838.9|878
1657820700000|2022-07-14 17:45:00|9841.9|9840.4|9846.5|9845|9847.4|9845.9|9841.9|9840.4|708
1657821000000|2022-07-14 17:50:00|9846.6|9845.1|9845.3|9843.8|9848.1|9846.1|9842.8|9841.3|1047
1657821300000|2022-07-14 17:55:00|9845.4|9843.9|9844.8|9843.3|9847.6|9845.8|9842.3|9840.1|896
1657821600000|2022-07-14 18:00:00|9844.9|9843.4|9843.1|9840.7|9845.5|9844|9842.4|9840.5|926
1657821900000|2022-07-14 18:05:00|9843.2|9840.8|9839.4|9837.9|9843.7|9842.2|9837.7|9836|839
1657822200000|2022-07-14 18:10:00|9839.6|9838.1|9839.7|9838.2|9841.6|9839.7|9838.8|9837.3|697
1657822500000|2022-07-14 18:15:00|9839.6|9838.1|9834.1|9832.6|9842.1|9840.3|9832.8|9831.1|871
1657822800000|2022-07-14 18:20:00|9834|9832.5|9831.9|9830.4|9835.7|9834|9830.9|9829.4|837
1657823100000|2022-07-14 18:25:00|9831.8|9830.3|9832.2|9830.7|9833.8|9832.3|9829.5|9828|744
1657823400000|2022-07-14 18:30:00|9832.3|9830.8|9831.9|9830.4|9835.7|9833.6|9831.4|9829.6|733
1657823700000|2022-07-14 18:35:00|9831.7|9830.2|9826.7|9825.2|9831.8|9830.2|9826.6|9825.1|663
1657824000000|2022-07-14 18:40:00|9826.4|9824.9|9827.7|9826.2|9829.1|9827.2|9825.5|9823.6|758
1657824300000|2022-07-14 18:45:00|9827.6|9826.1|9827.7|9826.2|9828.7|9827.2|9826.4|9824.7|649
1657824600000|2022-07-14 18:50:00|9827.6|9826.1|9831.6|9830.1|9832.2|9830.3|9827.1|9825.2|619
1657824900000|2022-07-14 18:55:00|9831.1|9829.6|9831.4|9829.9|9832|9829.9|9828.7|9827|761
1657825200000|2022-07-14 19:00:00|9831.9|9829.5|9835.9|9833.5|9836|9833.9|9829.3|9827.5|816
1657825500000|2022-07-14 19:05:00|9835.8|9833.4|9835.9|9833.5|9838.2|9836.1|9834.3|9832.4|803
1657825800000|2022-07-14 19:10:00|9835.8|9833.4|9839.1|9837.6|9840.9|9838.5|9835|9833|722
1657826100000|2022-07-14 19:15:00|9838.9|9837.4|9838|9836.5|9840.1|9838.1|9836|9834|662
1657826400000|2022-07-14 19:20:00|9838.6|9836.2|9837.1|9834.7|9838.6|9836.3|9834.7|9832.5|512
1657826700000|2022-07-14 19:25:00|9837|9834.6|9834.3|9831.9|9837.9|9835.9|9833.1|9831.1|667
1657827000000|2022-07-14 19:30:00|9834.2|9831.8|9834.3|9831.9|9835.6|9833.2|9833.3|9831.4|494
1657827300000|2022-07-14 19:35:00|9834.2|9831.8|9833.8|9831.4|9835.8|9833.9|9832.9|9830.8|507
1657827600000|2022-07-14 19:40:00|9833.9|9831.5|9834|9831.6|9834.7|9832.8|9832.1|9829.7|365
1657827900000|2022-07-14 19:45:00|9834.3|9831.9|9835.2|9833.7|9835.7|9833.8|9833.3|9831.3|347
1657828200000|2022-07-14 19:50:00|9835.6|9833.2|9837.7|9836.2|9839|9837.1|9834|9832.2|526
1657828500000|2022-07-14 19:55:00|9837.8|9836.3|9838.5|9837|9840.3|9838.4|9837.3|9835.1|546
1657828800000|2022-07-14 20:00:00|9838.3|9836.8|9839.4|9837|9840.2|9838.3|9835.5|9833.4|331
1657829100000|2022-07-14 20:05:00|9839.3|9836.9|9836.9|9834.5|9839.5|9837.1|9836.3|9833.9|280
1657829400000|2022-07-14 20:10:00|9837|9834.6|9838.9|9836.5|9839|9836.6|9836.6|9834.4|343
1657829700000|2022-07-14 20:15:00|9839|9836.6|9838.5|9836.1|9839.4|9837.6|9837.9|9836|224
1657830000000|2022-07-14 20:20:00|9838.4|9836|9838.4|9836.9|9840.4|9838.4|9838.3|9836|236
1657830300000|2022-07-14 20:25:00|9838.5|9837|9835.6|9833.2|9839|9837|9835.1|9832.7|452
1657830600000|2022-07-14 20:30:00|9835.5|9833.1|9837.2|9834.8|9837.3|9835.2|9835.5|9833.1|258
1657830900000|2022-07-14 20:35:00|9836.9|9834.5|9837.9|9835.5|9838|9835.6|9835.6|9833.2|403
1657831200000|2022-07-14 20:40:00|9838|9835.6|9837.4|9835|9838.6|9836.2|9837.2|9834.8|148
1657831500000|2022-07-14 20:45:00|9837.3|9834.9|9836.6|9834.2|9838.5|9836.2|9836.1|9833.7|174
1657831800000|2022-07-14 20:50:00|9836.5|9834.1|9836.5|9834.1|9837.4|9835.4|9836.1|9833.7|181
1657832100000|2022-07-14 20:55:00|9836.7|9834|9839.5|9829.5|9846.8|9836.8|9836.3|9828.8|870
1657832400000|2022-07-14 21:00:00|9840.2|9830.2|9840|9830|9840.5|9830.5|9840|9830|5
1657833300000|2022-07-14 21:15:00|9828.2|9818.2|9830.9|9820.9|9835.2|9825.2|9828.2|9818.2|278
1657833600000|2022-07-14 21:20:00|9831.2|9821.2|9831|9821|9835.3|9825.3|9830.3|9820.3|120
1657833900000|2022-07-14 21:25:00|9833.3|9823.3|9839.2|9829.2|9840.7|9830.7|9830.3|9820.3|21
1657834200000|2022-07-14 21:30:00|9834.9|9824.9|9834.9|9824.9|9836.5|9826.5|9833.1|9823.1|17
1657834500000|2022-07-14 21:35:00|9834.1|9824.1|9840.3|9830.3|9842.3|9832.3|9834.1|9824.1|58
1657834800000|2022-07-14 21:40:00|9838.5|9828.5|9839|9829|9843|9833|9837.4|9827.4|111
1657835100000|2022-07-14 21:45:00|9839.1|9829.1|9840.1|9830.1|9844.1|9834.1|9837.8|9827.8|217
1657835400000|2022-07-14 21:50:00|9844.2|9834.2|9846.3|9836.3|9846.8|9836.8|9837|9827|342
1657835700000|2022-07-14 21:55:00|9845.3|9835.3|9845.6|9835.6|9852.6|9842.6|9840.4|9830.4|273
1657836000000|2022-07-14 22:00:00|9845.7|9835.7|9839.8|9833.2|9847.4|9837.4|9838.8|9829.7|939
1657836300000|2022-07-14 22:05:00|9839.2|9833.6|9838.3|9833.8|9843.2|9833.8|9838.2|9831|861
1657836600000|2022-07-14 22:10:00|9838.2|9833.7|9837.4|9831.1|9842.4|9834.1|9836|9829.5|698
1657836900000|2022-07-14 22:15:00|9836.8|9831|9837.9|9831.9|9840.9|9832.8|9836.1|9829.1|606
1657837200000|2022-07-14 22:20:00|9837.6|9831.8|9839.9|9836.3|9840.5|9836.6|9835.8|9831.4|306
1657837500000|2022-07-14 22:25:00|9839.8|9836.4|9840.6|9837.4|9842.4|9838.3|9839.6|9835.1|317
1657837800000|2022-07-14 22:30:00|9840.3|9837.5|9837.3|9834.9|9841.9|9838.1|9837.2|9833.9|384
1657838100000|2022-07-14 22:35:00|9837.4|9835|9837.5|9834.7|9837.8|9835|9836.1|9833.4|374
1657838400000|2022-07-14 22:40:00|9838.1|9834.8|9837.5|9834.6|9838.1|9835.1|9836.7|9834|469
1657838700000|2022-07-14 22:45:00|9837.8|9834.4|9836.9|9833.3|9838.4|9835.4|9835.8|9833|639
1657839000000|2022-07-14 22:50:00|9836.8|9833.2|9837.9|9835.2|9838.7|9836.1|9836|9833.1|584
1657839300000|2022-07-14 22:55:00|9838.5|9834.8|9837.9|9834.8|9838.8|9835.7|9837.2|9834.3|686
1657839600000|2022-07-14 23:00:00|9837.8|9834.9|9837.8|9835.4|9838.7|9835.7|9836.5|9833.7|636
1657839900000|2022-07-14 23:05:00|9837.9|9835.3|9835.6|9831.7|9839.5|9836.8|9834.6|9831.6|804
1657840200000|2022-07-14 23:10:00|9835.4|9831.8|9836.7|9834.3|9837.8|9834.7|9835|9831.5|541
1657840500000|2022-07-14 23:15:00|9836.8|9834.4|9836.7|9834.3|9837.2|9834.8|9836|9833.6|271
1657840800000|2022-07-14 23:20:00|9836.6|9834.2|9836.8|9834.4|9837.6|9835.2|9836.6|9834.2|232
1657841100000|2022-07-14 23:25:00|9836.6|9834.2|9834.9|9832.5|9836.7|9834.3|9834.6|9832.2|299
1657841400000|2022-07-14 23:30:00|9834.8|9832.4|9832.9|9830.5|9835|9832.6|9832.7|9830.3|310
1657841700000|2022-07-14 23:35:00|9832.8|9830.4|9833.2|9830.8|9834|9831.6|9832.8|9830.4|329
1657842000000|2022-07-14 23:40:00|9833.1|9830.7|9833.1|9830.7|9833.6|9831.4|9832.6|9830.2|303
1657842300000|2022-07-14 23:45:00|9833|9830.6|9832.8|9830.4|9833.7|9831.3|9831.4|9829|288
1657842600000|2022-07-14 23:50:00|9832.7|9830.3|9831.4|9829|9833|9830.6|9830.9|9828.5|358
1657842900000|2022-07-14 23:55:00|9831.3|9828.9|9830.5|9828.1|9832|9829.6|9830.2|9827.8|346
1657843200000|2022-07-15 00:00:00|9830.6|9828.2|9828.8|9826.4|9832.1|9829.7|9828.3|9825.9|583
1657843500000|2022-07-15 00:05:00|9828.9|9826.5|9831.2|9828.8|9835|9832.6|9828.2|9825.8|704
1657843800000|2022-07-15 00:10:00|9831.1|9828.7|9831.2|9828.8|9832.4|9830|9828.6|9826.7|562
1657844100000|2022-07-15 00:15:00|9831.3|9828.9|9831.8|9829.4|9832.9|9830.8|9830.2|9827.8|430
1657844400000|2022-07-15 00:20:00|9831.9|9829.5|9832.9|9830.5|9834.9|9832.8|9830.7|9828.3|558
1657844700000|2022-07-15 00:25:00|9833|9830.6|9830.8|9828.4|9833.8|9831.6|9830.1|9828.3|531
1657845000000|2022-07-15 00:30:00|9830.6|9828.2|9829.1|9826.7|9831.7|9829.3|9828.8|9826.4|517
1657845300000|2022-07-15 00:35:00|9829.2|9826.8|9830.3|9827.9|9830.6|9828.2|9828.9|9826.6|377
1657845600000|2022-07-15 00:40:00|9830.2|9827.8|9829.4|9827|9830.2|9828.1|9827.9|9825.9|437
1657845900000|2022-07-15 00:45:00|9829.5|9827.1|9829.2|9826.8|9834.2|9831.8|9827.8|9825.8|478
1657846200000|2022-07-15 00:50:00|9829.3|9826.9|9825.7|9823.3|9832.3|9829.9|9825.6|9823.1|928
1657846500000|2022-07-15 00:55:00|9825.9|9823.5|9826.4|9824|9828.7|9826.4|9825|9822.6|832
1657846800000|2022-07-15 01:00:00|9826.5|9824.1|9826.3|9823.9|9827.1|9824.7|9821.7|9819.3|1038
1657847100000|2022-07-15 01:05:00|9826.2|9823.8|9823.4|9821|9826.5|9824.1|9822.8|9820.4|902
1657847400000|2022-07-15 01:10:00|9823.5|9821.1|9821.9|9819.5|9824.8|9822.4|9821.3|9818.9|809
1657847700000|2022-07-15 01:15:00|9821.7|9819.3|9823.3|9820.9|9823.5|9821.1|9821|9818.6|729
1657848000000|2022-07-15 01:20:00|9823.5|9821.1|9823.3|9820.9|9824.1|9821.7|9821.5|9819.1|881
1657848300000|2022-07-15 01:25:00|9823.4|9821|9824.6|9822.2|9825.9|9823.5|9822.9|9820.5|891
1657848600000|2022-07-15 01:30:00|9824.7|9822.3|9825.4|9823|9825.5|9823.1|9823|9820.6|675
1657848900000|2022-07-15 01:35:00|9825.3|9822.9|9818.7|9816.3|9825.4|9823|9817.2|9814.8|774
1657849200000|2022-07-15 01:40:00|9818.8|9816.4|9820.5|9818.1|9820.6|9818.2|9816|9813.6|735
1657849500000|2022-07-15 01:45:00|9820.4|9818|9818|9815.6|9820.5|9818.1|9815.6|9813.2|634
1657849800000|2022-07-15 01:50:00|9818.1|9815.7|9818.2|9815.8|9819.9|9817.5|9817.3|9814.9|401
1657850100000|2022-07-15 01:55:00|9818.3|9815.9|9816.6|9814.2|9818.3|9815.9|9816.3|9813.9|314
1657850400000|2022-07-15 02:00:00|9816.7|9814.3|9817.7|9815.3|9819.9|9817.8|9816.6|9814.2|687
1657850700000|2022-07-15 02:05:00|9817.6|9815.2|9817.1|9814.7|9818.4|9816|9815.8|9813.4|356
1657851000000|2022-07-15 02:10:00|9817.2|9814.8|9816.2|9813.8|9818.1|9815.7|9814.9|9812.9|341
1657851300000|2022-07-15 02:15:00|9816.3|9813.9|9813.7|9812.2|9817.4|9815|9813|9811|406
1657851600000|2022-07-15 02:20:00|9813.8|9812.3|9814|9811.6|9815.8|9813.9|9812.9|9810.9|464
1657851900000|2022-07-15 02:25:00|9813.8|9811.4|9812.4|9810|9814.3|9812.4|9811.5|9809.1|382
1657852200000|2022-07-15 02:30:00|9812.3|9809.9|9813.1|9810.7|9815.5|9813.1|9811.9|9809.5|462
1657852500000|2022-07-15 02:35:00|9813|9810.6|9814.7|9812.3|9815.9|9813.5|9812.9|9810.5|457
1657852800000|2022-07-15 02:40:00|9814.6|9812.2|9815.6|9813.2|9815.7|9813.4|9813.8|9811.4|380
1657853100000|2022-07-15 02:45:00|9815.5|9813.1|9815.8|9813.4|9816.5|9814.3|9814.7|9812.3|413
1657853400000|2022-07-15 02:50:00|9815.9|9813.5|9813.1|9810.7|9816.4|9814|9812.6|9810.2|684
1657853700000|2022-07-15 02:55:00|9813.3|9810.9|9816.8|9814.4|9817.9|9815.9|9812|9809.6|809
1657854000000|2022-07-15 03:00:00|9816.9|9814.5|9818.3|9815.9|9819.9|9818|9816.5|9814.1|477
1657854300000|2022-07-15 03:05:00|9818.4|9816|9818.6|9817.1|9820.1|9817.7|9818|9815.6|366
1657854600000|2022-07-15 03:10:00|9818.7|9817.2|9821.3|9818.9|9821.8|9819.7|9818.7|9816.6|384
1657854900000|2022-07-15 03:15:00|9821.2|9818.8|9824.5|9822.1|9825.9|9823.5|9821|9818.8|462
1657855200000|2022-07-15 03:20:00|9824.6|9822.2|9826.9|9824.5|9828.2|9825.8|9824.5|9822.1|533
1657855500000|2022-07-15 03:25:00|9826.8|9824.4|9829.2|9826.8|9829.6|9827.3|9826|9823.6|427
1657855800000|2022-07-15 03:30:00|9829.1|9826.7|9829|9827.5|9830.4|9828.3|9828.3|9825.9|409
1657856100000|2022-07-15 03:35:00|9829.5|9827.1|9829.2|9826.8|9830.8|9828.9|9828.5|9826.4|426
1657856400000|2022-07-15 03:40:00|9829.3|9826.9|9828.5|9826.1|9830.2|9828.1|9827.7|9825.3|347
1657856700000|2022-07-15 03:45:00|9828.6|9826.2|9828.3|9825.9|9829.4|9827.5|9827.5|9825.2|253
1657857000000|2022-07-15 03:50:00|9828.2|9825.8|9829.3|9826.9|9829.3|9827.4|9827.6|9825.6|267
1657857300000|2022-07-15 03:55:00|9828.8|9827.3|9830.4|9828.9|9831.4|9829.6|9828.5|9826.5|276
1657857600000|2022-07-15 04:00:00|9830.3|9828.8|9831.7|9830.2|9833.3|9831.6|9830.2|9828.2|309
1657857900000|2022-07-15 04:05:00|9831.8|9830.3|9832.7|9831.2|9833.3|9831.5|9831.5|9829.5|308
1657858200000|2022-07-15 04:10:00|9832.8|9831.3|9832.3|9830.8|9833.4|9831.9|9831.2|9829.2|264
1657858500000|2022-07-15 04:15:00|9832.4|9830.9|9829.3|9827.8|9833.2|9831.1|9829.1|9827.2|310
1657858800000|2022-07-15 04:20:00|9829.2|9827.7|9829.1|9827.6|9830.8|9829.2|9828.2|9826.5|320
1657859100000|2022-07-15 04:25:00|9829.2|9827.7|9830.2|9827.8|9830.7|9828.3|9828.9|9826.5|552
1657859400000|2022-07-15 04:30:00|9830.3|9827.9|9829.3|9826.9|9831|9828.6|9828.7|9826.3|510
1657859700000|2022-07-15 04:35:00|9829.2|9826.8|9829|9826.6|9830.1|9827.7|9828|9825.6|422
1657860000000|2022-07-15 04:40:00|9828.9|9826.5|9827.1|9824.7|9829.2|9826.8|9827|9824.6|588
1657860300000|2022-07-15 04:45:00|9827.2|9824.8|9827.7|9825.3|9828.3|9825.9|9826.4|9824|368
1657860600000|2022-07-15 04:50:00|9827.6|9825.2|9828.6|9826.2|9830.2|9827.8|9827.5|9825.1|495
1657860900000|2022-07-15 04:55:00|9828.7|9826.3|9827.7|9825.3|9828.7|9826.3|9825.9|9823.5|591
1657861200000|2022-07-15 05:00:00|9827.9|9825.5|9832.3|9829.9|9832.8|9830.4|9827.4|9825|562
1657861500000|2022-07-15 05:05:00|9832.4|9830|9830.5|9828.1|9832.5|9830.1|9829.1|9826.7|544
1657861800000|2022-07-15 05:10:00|9830.6|9828.2|9828.6|9826.2|9830.6|9828.2|9827.7|9825.3|593
1657862100000|2022-07-15 05:15:00|9829.1|9826.7|9832.4|9830|9832.4|9830|9828.1|9825.7|448
1657862400000|2022-07-15 05:20:00|9832.3|9829.9|9835|9832.6|9835.6|9833.2|9832.3|9829.9|400
1657862700000|2022-07-15 05:25:00|9835.1|9832.7|9835.7|9833.3|9835.7|9833.3|9833.9|9831.7|409
1657863000000|2022-07-15 05:30:00|9835.8|9833.4|9834.1|9831.7|9835.9|9833.5|9833.6|9831.2|494
1657863300000|2022-07-15 05:35:00|9834|9831.6|9834.9|9832.5|9835.6|9833.2|9832.4|9830|524
1657863600000|2022-07-15 05:40:00|9834.8|9832.4|9832.1|9829.7|9835.9|9833.5|9831.8|9829.4|587
1657863900000|2022-07-15 05:45:00|9832.2|9829.8|9830.7|9828.3|9832.3|9829.9|9829.1|9826.7|674
1657864200000|2022-07-15 05:50:00|9830.8|9828.4|9831.1|9828.7|9831.3|9828.9|9828.9|9826.5|511
1657864500000|2022-07-15 05:55:00|9831.2|9828.8|9836.6|9834.2|9839.1|9836.9|9830.9|9828.5|626
1657864800000|2022-07-15 06:00:00|9836.1|9833.7|9838.3|9835.9|9841|9838.7|9833.3|9830.9|1047
1657865100000|2022-07-15 06:05:00|9838.2|9835.8|9838.5|9836.1|9842.8|9840.4|9837.9|9835.7|1178
1657865400000|2022-07-15 06:10:00|9838.7|9836.3|9835.9|9833.5|9842|9839.6|9834.5|9832.4|954
1657865700000|2022-07-15 06:15:00|9835.8|9833.4|9833.1|9830.7|9837.7|9835.3|9831.1|9829.6|1019
1657866000000|2022-07-15 06:20:00|9833.2|9830.8|9831.3|9828.9|9836.4|9834|9830.3|9827.9|948
1657866300000|2022-07-15 06:25:00|9831.1|9828.7|9828.5|9826.1|9832.6|9830.2|9828|9825.6|669
1657866600000|2022-07-15 06:30:00|9828.4|9826|9834.2|9831.8|9835.4|9833|9828.3|9825.9|830
1657866900000|2022-07-15 06:35:00|9834.1|9831.7|9831.8|9829.4|9840.1|9837.7|9831.8|9829.4|1081
1657867200000|2022-07-15 06:40:00|9831.7|9829.3|9830.1|9827.7|9834.6|9832.2|9829.1|9826.7|997
1657867500000|2022-07-15 06:45:00|9830.3|9827.9|9829.7|9827.3|9834.5|9832.1|9828.9|9826.5|1193
1657867800000|2022-07-15 06:50:00|9829.4|9827|9826.7|9824.3|9830.6|9828.2|9826.3|9823.9|870
1657868100000|2022-07-15 06:55:00|9826.6|9824.2|9827.2|9824.8|9829.4|9827|9826.3|9823.9|882
1657868400000|2022-07-15 07:00:00|9827.1|9824.7|9824.9|9822.5|9829.1|9826.7|9823.9|9821.5|1238
1657868700000|2022-07-15 07:05:00|9825|9822.6|9826.4|9824|9832.1|9829.7|9824.5|9822.1|1211
1657869000000|2022-07-15 07:10:00|9826.2|9823.8|9823.5|9821.1|9829.8|9827.4|9822.1|9819.7|1240
1657869300000|2022-07-15 07:15:00|9823|9820.6|9823.9|9821.5|9827.6|9825.2|9820.8|9818.4|1115
1657869600000|2022-07-15 07:20:00|9823.5|9821.1|9821.6|9819.2|9824.3|9821.9|9820.2|9817.8|841
1657869900000|2022-07-15 07:25:00|9821.5|9819.1|9811.9|9809.5|9821.5|9819.1|9811.9|9809.5|1043
1657870200000|2022-07-15 07:30:00|9811.8|9809.4|9812.8|9810.4|9812.9|9810.5|9809.3|9806.9|1188
1657870500000|2022-07-15 07:35:00|9812.7|9810.3|9808.2|9805.8|9814.9|9812.5|9807.2|9804.8|1016
1657870800000|2022-07-15 07:40:00|9808.3|9805.9|9807.6|9805.2|9811.4|9809|9804.9|9802.5|1040
1657871100000|2022-07-15 07:45:00|9807.9|9805.5|9805|9802.6|9809.3|9806.9|9803.9|9801.5|875
1657871400000|2022-07-15 07:50:00|9804.7|9802.3|9807.6|9805.2|9808.5|9806.1|9804|9801.6|1135
1657871700000|2022-07-15 07:55:00|9807.7|9805.3|9807.8|9805.4|9812.7|9810.3|9807.5|9805.1|1005
1657872000000|2022-07-15 08:00:00|9807.5|9805.1|9809.8|9807.4|9811|9808.6|9807|9804.6|903
1657872300000|2022-07-15 08:05:00|9810|9807.6|9811.4|9809|9812.5|9810.1|9808.2|9805.8|823
1657872600000|2022-07-15 08:10:00|9811.3|9808.9|9809.9|9807.5|9813.2|9810.8|9809.1|9806.7|824
1657872900000|2022-07-15 08:15:00|9810|9807.6|9807.7|9805.3|9810.5|9808.1|9804|9801.6|897
1657873200000|2022-07-15 08:20:00|9807.8|9805.4|9809.1|9806.7|9812.6|9810.2|9802.8|9800.4|793
1657873500000|2022-07-15 08:25:00|9808.8|9806.4|9812.2|9809.8|9813.2|9810.8|9807.5|9805.1|647
1657873800000|2022-07-15 08:30:00|9812.1|9809.7|9818|9815.6|9818.6|9816.2|9809.8|9807.4|695
1657874100000|2022-07-15 08:35:00|9818.1|9815.7|9821.2|9818.8|9823.4|9821|9817.8|9815.4|754
1657874400000|2022-07-15 08:40:00|9821.1|9818.7|9821|9818.6|9823.2|9820.8|9818.5|9816.1|850
1657874700000|2022-07-15 08:45:00|9820.8|9818.4|9812|9809.6|9820.9|9818.5|9810.9|9808.5|1118
1657875000000|2022-07-15 08:50:00|9812.2|9809.8|9808|9805.6|9812.9|9810.7|9807.5|9805.1|1090
1657875300000|2022-07-15 08:55:00|9808.2|9805.8|9804.2|9801.8|9809.6|9807.2|9802.9|9800.5|1025
1657875600000|2022-07-15 09:00:00|9804.5|9802.1|9801.6|9799.2|9806.8|9804.4|9801.1|9798.7|837
1657875900000|2022-07-15 09:05:00|9801.5|9799.1|9795.3|9792.9|9801.5|9799.1|9794.9|9792.5|942
1657876200000|2022-07-15 09:10:00|9795|9792.6|9795.7|9793.3|9798.4|9796|9794.4|9792|824
1657876500000|2022-07-15 09:15:00|9795.6|9793.2|9793.5|9791.1|9795.6|9793.2|9791.9|9789.6|735
1657876800000|2022-07-15 09:20:00|9793.4|9791|9793.9|9792.4|9794.9|9793|9792.7|9790.8|450
1657877100000|2022-07-15 09:25:00|9794|9792.5|9796.8|9794.4|9797.5|9795.1|9793.6|9791.8|402
1657877400000|2022-07-15 09:30:00|9796.9|9794.5|9797.7|9796.2|9800.9|9799.4|9795.6|9793.7|518
1657877700000|2022-07-15 09:35:00|9797.6|9796.1|9801.5|9800|9804.2|9802.4|9796.2|9794.7|779
1657878000000|2022-07-15 09:40:00|9801.6|9800.1|9797.9|9796.4|9802.9|9801|9797.8|9795.9|694
1657878300000|2022-07-15 09:45:00|9798|9796.5|9796.2|9793.8|9799.2|9797.3|9794.9|9792.9|681
1657878600000|2022-07-15 09:50:00|9796.3|9793.9|9798.3|9795.9|9798.6|9796.6|9792|9790.1|768
1657878900000|2022-07-15 09:55:00|9798.4|9796|9798.4|9796|9799.2|9797|9793.6|9791.6|683
1657879200000|2022-07-15 10:00:00|9798.3|9795.9|9797.3|9794.9|9800.6|9798.3|9795.9|9793.7|540
1657879500000|2022-07-15 10:05:00|9797.2|9794.8|9795.4|9793.9|9798.6|9796.8|9795|9793.1|585
1657879800000|2022-07-15 10:10:00|9795.2|9793.7|9795.9|9793.5|9796.6|9794.6|9792.5|9790.3|641
1657880100000|2022-07-15 10:15:00|9796|9793.6|9797.1|9795.6|9798.4|9796.4|9795.1|9793.2|533
1657880400000|2022-07-15 10:20:00|9797|9795.5|9796.7|9794.3|9799.3|9797|9795.2|9793.2|496
1657880700000|2022-07-15 10:25:00|9796.8|9794.4|9796.7|9794.3|9798.2|9796.2|9793.4|9791.4|514
1657881000000|2022-07-15 10:30:00|9796.6|9794.2|9796.4|9794|9797.3|9795.5|9795.4|9793.3|488
1657881300000|2022-07-15 10:35:00|9796.3|9793.9|9797.4|9795.9|9798.5|9796.5|9794.8|9793|510
1657881600000|2022-07-15 10:40:00|9797.1|9795.6|9799.1|9796.7|9799.3|9797.3|9793.6|9792.1|612
1657881900000|2022-07-15 10:45:00|9799.2|9796.8|9797.3|9794.9|9799.2|9796.8|9795.1|9793.2|680
1657882200000|2022-07-15 10:50:00|9797.4|9795|9796.7|9794.3|9798.5|9796.6|9795.6|9793.2|661
1657882500000|2022-07-15 10:55:00|9796.8|9794.4|9796.6|9794.2|9798.7|9796.4|9795.6|9793.6|598
1657882800000|2022-07-15 11:00:00|9796.5|9794.1|9798.8|9796.4|9799.2|9797.2|9795.2|9793.5|552
1657883100000|2022-07-15 11:05:00|9798.4|9796.9|9798.6|9797.1|9800|9798|9796.8|9795|610
1657883400000|2022-07-15 11:10:00|9798.5|9797|9796.7|9795.2|9801.8|9800|9796.7|9794.7|677
1657883700000|2022-07-15 11:15:00|9796.8|9795.3|9795.3|9792.9|9798.7|9797.1|9794.9|9792.9|583
1657884000000|2022-07-15 11:20:00|9795.4|9793|9796.2|9794.7|9797.8|9795.8|9795.1|9792.9|423
1657884300000|2022-07-15 11:25:00|9796.4|9794.9|9796.8|9794.4|9798.4|9796.6|9794.7|9792.7|546
1657884600000|2022-07-15 11:30:00|9796.7|9794.3|9792.6|9791.1|9796.7|9794.3|9791.6|9789.9|601
1657884900000|2022-07-15 11:35:00|9792.7|9791.2|9794|9792.5|9794.4|9792.8|9792|9790.2|449
1657885200000|2022-07-15 11:40:00|9793.9|9792.4|9794.1|9792.6|9795.7|9793.9|9793.1|9791.6|563
1657885500000|2022-07-15 11:45:00|9794.3|9792.8|9790.8|9789.3|9794.7|9792.8|9790.6|9789.1|435
1657885800000|2022-07-15 11:50:00|9790.9|9789.4|9792.1|9790.6|9792.7|9791.2|9790.6|9789.1|444
1657886100000|2022-07-15 11:55:00|9792.2|9790.7|9793|9791.5|9794.5|9792.7|9791.5|9789.9|698
1657886400000|2022-07-15 12:00:00|9792.9|9791.4|9790.7|9789.2|9793.3|9791.4|9788.8|9787.3|588
1657886700000|2022-07-15 12:05:00|9790.6|9789.1|9789.8|9787.4|9791.7|9789.7|9789|9787.1|487
1657887000000|2022-07-15 12:10:00|9789.7|9787.3|9792|9790.5|9792.1|9790.6|9787.7|9785.8|485
1657887300000|2022-07-15 12:15:00|9792.1|9790.6|9788.6|9787.1|9792.2|9790.7|9787.2|9785.7|464
1657887600000|2022-07-15 12:20:00|9788.5|9787|9789.9|9787.5|9791.5|9789.9|9788.3|9786.8|646
1657887900000|2022-07-15 12:25:00|9789.5|9788|9794.6|9784.6|9795|9792|9787.9|9784.6|741
1657888200000|2022-07-15 12:30:00|9794.4|9785.7|9807.7|9805.3|9811.1|9808.7|9793|9784.7|1813
1657888500000|2022-07-15 12:35:00|9807.6|9805.2|9786.2|9783.8|9809.1|9806.7|9782.6|9780.3|1672
1657888800000|2022-07-15 12:40:00|9786.5|9784.1|9784.5|9782.1|9789.1|9786.9|9782|9779.6|1221
1657889100000|2022-07-15 12:45:00|9784|9782.5|9776.9|9775.4|9784.6|9782.8|9774.8|9773.3|1095
1657889400000|2022-07-15 12:50:00|9777.1|9775.6|9776.3|9774.8|9780.2|9778.7|9773.9|9772.4|846
1657889700000|2022-07-15 12:55:00|9776.4|9774.9|9775.8|9774.3|9778.4|9776.6|9771.3|9769.8|1045
1657890000000|2022-07-15 13:00:00|9775.7|9774.2|9774.9|9772.5|9778.1|9776.2|9771.5|9769.9|959
1657890300000|2022-07-15 13:05:00|9774.6|9772.2|9776.4|9774|9778.6|9776.5|9772.4|9770.8|971
1657890600000|2022-07-15 13:10:00|9776.5|9774.1|9783.3|9780.8|9783.4|9780.9|9774.1|9772.5|940
1657890900000|2022-07-15 13:15:00|9783.2|9780.7|9788.2|9786.7|9789.7|9787.5|9780.2|9777.8|994
1657891200000|2022-07-15 13:20:00|9788.3|9786.8|9802.3|9800.8|9803.9|9801.9|9786.6|9784.6|1121
1657891500000|2022-07-15 13:25:00|9802.2|9800.7|9811.9|9809.5|9813.1|9811.2|9800.2|9798.7|838
1657891800000|2022-07-15 13:30:00|9811.5|9809.1|9805|9803.5|9814.1|9811.7|9802.1|9800.2|1221
1657892100000|2022-07-15 13:35:00|9805.1|9803.6|9802.5|9801|9805.9|9803.9|9799.1|9797.3|1142
1657892400000|2022-07-15 13:40:00|9803|9800.6|9807.7|9806.2|9809.5|9807.3|9800.8|9799|1206
1657892700000|2022-07-15 13:45:00|9808.2|9805.8|9816.8|9815.3|9818.9|9816.5|9808|9805.7|1079
1657893000000|2022-07-15 13:50:00|9816.7|9815.2|9821.2|9818.8|9821.4|9819.1|9814.7|9812.9|999
1657893300000|2022-07-15 13:55:00|9821.3|9818.9|9816.8|9806.8|9821.3|9819|9812.9|9806.8|828
1657893600000|2022-07-15 14:00:00|9813.6|9803.6|9801|9798.6|9813.6|9805.9|9788.3|9784|1793
1657893900000|2022-07-15 14:05:00|9801.2|9798.8|9803.2|9800.8|9806.1|9803.7|9793.5|9791.1|1510
1657894200000|2022-07-15 14:10:00|9803.3|9800.9|9804.7|9802.3|9806.2|9803.8|9799.5|9797.8|1202
1657894500000|2022-07-15 14:15:00|9804.6|9802.2|9807.2|9804.8|9812.8|9810.9|9803.6|9801.2|1133
1657894800000|2022-07-15 14:20:00|9807.5|9805.1|9800.8|9798.4|9809.3|9807.4|9800.4|9798.4|893
1657895100000|2022-07-15 14:25:00|9800.4|9798.9|9792.5|9790.1|9801.1|9799|9791.9|9789.9|1025
1657895400000|2022-07-15 14:30:00|9792.3|9789.9|9797.3|9794.9|9801.7|9799.7|9790.9|9788.5|1208
1657895700000|2022-07-15 14:35:00|9797.2|9794.8|9787.7|9785.3|9797.4|9795.2|9783.8|9781.4|1173
1657896000000|2022-07-15 14:40:00|9787.6|9785.2|9790.8|9788.4|9790.8|9788.8|9784.4|9782|991
1657896300000|2022-07-15 14:45:00|9790.7|9788.3|9801.3|9798.9|9802.7|9800.5|9790.5|9788.1|1236
1657896600000|2022-07-15 14:50:00|9801.2|9798.8|9798.4|9796|9804.5|9802.5|9795.4|9793.5|969
1657896900000|2022-07-15 14:55:00|9798.3|9795.9|9789.4|9787.9|9798.3|9795.9|9788.2|9786.2|1109
1657897200000|2022-07-15 15:00:00|9789.3|9787.8|9786.4|9784|9790.9|9789|9785.6|9783.5|898
1657897500000|2022-07-15 15:05:00|9786.1|9783.7|9784.2|9781.8|9788.5|9786.1|9783.3|9781.3|641
1657897800000|2022-07-15 15:10:00|9783.7|9781.3|9787.6|9785.2|9793.2|9790.8|9783.7|9781.3|898
1657898100000|2022-07-15 15:15:00|9787|9784.6|9785.1|9783.6|9789.9|9787.8|9783.8|9782|768
1657898400000|2022-07-15 15:20:00|9785.2|9783.7|9786|9784.5|9787.6|9785.5|9781.9|9779.8|767
1657898700000|2022-07-15 15:25:00|9785.8|9784.3|9778.7|9777.2|9787.2|9785.3|9776.9|9775|800
1657899000000|2022-07-15 15:30:00|9778.8|9777.3|9779|9776.6|9783.5|9781.3|9777.9|9775.9|731
1657899300000|2022-07-15 15:35:00|9778.9|9776.5|9779.7|9777.3|9780.1|9778.2|9778.1|9776.1|623
1657899600000|2022-07-15 15:40:00|9779.9|9777.5|9778.3|9775.9|9782.9|9780.5|9778|9775.7|627
1657899900000|2022-07-15 15:45:00|9778.4|9776|9774.9|9772.5|9778.4|9776|9772.2|9770.2|610
1657900200000|2022-07-15 15:50:00|9774.8|9772.4|9774.6|9773.1|9777.5|9775.5|9773.7|9772.2|537
1657900500000|2022-07-15 15:55:00|9774.5|9773|9778|9775.6|9778.2|9775.8|9772.9|9770.9|548
1657900800000|2022-07-15 16:00:00|9777.9|9775.5|9779.9|9777.5|9781.1|9779.3|9777.5|9775.1|640
1657901100000|2022-07-15 16:05:00|9780.1|9777.7|9780.7|9778.3|9782.3|9780.3|9779.6|9777.3|496
1657901400000|2022-07-15 16:10:00|9780.8|9778.4|9784.6|9782.2|9784.7|9782.7|9780.1|9778|633
1657901700000|2022-07-15 16:15:00|9784.3|9781.9|9784.1|9782.6|9786.5|9784.6|9783|9780.8|532
1657902000000|2022-07-15 16:20:00|9784.2|9782.7|9784|9781.6|9786.8|9784.9|9782.6|9780.5|600
1657902300000|2022-07-15 16:25:00|9784.1|9781.7|9787.8|9786.3|9788.5|9786.3|9782.9|9780.9|720
1657902600000|2022-07-15 16:30:00|9787.9|9786.4|9789.2|9787.7|9790.8|9789.1|9787.6|9785.6|376
1657902900000|2022-07-15 16:35:00|9789.1|9787.6|9789.6|9787.2|9791|9789|9787.6|9785.6|444
1657903200000|2022-07-15 16:40:00|9789.2|9787.7|9786.9|9784.5|9791.1|9788.9|9786|9784|459
1657903500000|2022-07-15 16:45:00|9786.5|9785|9784.7|9782.3|9788.4|9786.4|9783.8|9781.8|367
1657903800000|2022-07-15 16:50:00|9784.8|9782.4|9781.7|9779.3|9787|9785.1|9781.1|9778.7|572
1657904100000|2022-07-15 16:55:00|9781.8|9779.4|9779.5|9777.1|9783.2|9780.8|9779.4|9777|702
1657904400000|2022-07-15 17:00:00|9779.3|9776.9|9773.1|9770.7|9780|9777.9|9773|9770.6|571
1657904700000|2022-07-15 17:05:00|9773.2|9770.8|9772.5|9770.1|9775.1|9773.2|9771.6|9769.4|456
1657905000000|2022-07-15 17:10:00|9772.1|9769.7|9768.8|9766.4|9772.6|9770.4|9768|9765.6|640
1657905300000|2022-07-15 17:15:00|9768.9|9766.5|9769.2|9767.7|9771.6|9769.9|9768.7|9766.3|504
1657905600000|2022-07-15 17:20:00|9769.6|9767.2|9772.5|9770.1|9773.4|9771.2|9769.6|9767.2|588
1657905900000|2022-07-15 17:25:00|9772.4|9770|9774|9771.6|9774.2|9772.1|9771.9|9769.5|804
1657906200000|2022-07-15 17:30:00|9773.9|9771.5|9775|9772.6|9776.1|9773.9|9773|9771.1|623
1657906500000|2022-07-15 17:35:00|9774.9|9772.5|9771.3|9768.9|9775.3|9773.4|9770.6|9768.5|565
1657906800000|2022-07-15 17:40:00|9771.4|9769|9775.8|9773.4|9777|9774.9|9769.6|9767.7|700
1657907100000|2022-07-15 17:45:00|9775.7|9773.3|9776.8|9774.4|9778|9775.8|9775.6|9773.3|610
1657907400000|2022-07-15 17:50:00|9777|9774.6|9778.7|9777.2|9780.1|9778.3|9776.5|9774.4|671
1657907700000|2022-07-15 17:55:00|9778.8|9777.3|9778.9|9776.5|9780.1|9778.4|9776.9|9774.8|613
1657908000000|2022-07-15 18:00:00|9779|9776.6|9782.8|9780.4|9783.2|9781|9777.8|9775.8|539
1657908300000|2022-07-15 18:05:00|9782.7|9780.3|9783.5|9781.1|9783.6|9781.2|9781.2|9779.1|534
1657908600000|2022-07-15 18:10:00|9783.4|9781|9783.2|9780.8|9784.5|9782.7|9782.4|9780.1|510
1657908900000|2022-07-15 18:15:00|9783.3|9780.9|9783|9780.6|9784.6|9782.7|9782.1|9780.2|452
1657909200000|2022-07-15 18:20:00|9782.9|9780.5|9783.7|9781.3|9784.7|9782.7|9782.5|9780.2|370
1657909500000|2022-07-15 18:25:00|9783.6|9781.2|9782.4|9780.9|9784.5|9782.7|9782.1|9780.1|474
1657909800000|2022-07-15 18:30:00|9782.5|9781|9785.1|9782.7|9786.5|9784.8|9782.2|9780.4|397
1657910100000|2022-07-15 18:35:00|9785|9782.6|9781.9|9779.5|9785|9782.8|9781.5|9779.3|391
1657910400000|2022-07-15 18:40:00|9781.8|9779.4|9780.1|9777.7|9782|9780|9780|9777.7|438
1657910700000|2022-07-15 18:45:00|9780.2|9777.8|9781.4|9779|9781.7|9779.6|9779.8|9777.4|495
1657911000000|2022-07-15 18:50:00|9781.5|9779.1|9780.4|9778.9|9781.7|9779.9|9779.7|9777.9|364
1657911300000|2022-07-15 18:55:00|9780.5|9779|9781.7|9779.3|9782.4|9780.4|9780.4|9778.5|404
1657911600000|2022-07-15 19:00:00|9781.1|9779.6|9780.4|9778|9782.7|9780.8|9780|9777.9|492
1657911900000|2022-07-15 19:05:00|9780.5|9778.1|9779.8|9778.3|9781.6|9779.7|9779.4|9777.4|422
1657912200000|2022-07-15 19:10:00|9779.9|9778.4|9780.3|9777.9|9781|9779|9778.5|9776.5|402
1657912500000|2022-07-15 19:15:00|9780.4|9778|9779.6|9777.2|9780.4|9778|9778.5|9776.4|342
1657912800000|2022-07-15 19:20:00|9779.5|9777.1|9777.7|9775.3|9779.5|9777.6|9777.4|9775.2|498
1657913100000|2022-07-15 19:25:00|9777.9|9775.5|9777.5|9775.1|9778.1|9775.7|9776.7|9774.3|387
1657913400000|2022-07-15 19:30:00|9776.9|9775.4|9778.8|9776.4|9779.8|9777.8|9776.9|9774.7|510
1657913700000|2022-07-15 19:35:00|9778.7|9776.3|9779.9|9777.5|9780.9|9778.8|9778.2|9775.8|406
1657914000000|2022-07-15 19:40:00|9780|9777.6|9779.5|9777.1|9780.3|9778.2|9778.8|9776.5|411
1657914300000|2022-07-15 19:45:00|9779.4|9777|9779.9|9777.5|9780.5|9778.1|9778.6|9776.2|383
1657914600000|2022-07-15 19:50:00|9779.6|9777.2|9778|9775.6|9780.2|9778.2|9777.4|9775|572
1657914900000|2022-07-15 19:55:00|9777.9|9775.5|9771.5|9769.1|9778.3|9775.9|9771|9768.9|803
1657915200000|2022-07-15 20:00:00|9771.4|9769|9769|9766.6|9772.1|9769.7|9768|9765.6|642
1657915500000|2022-07-15 20:05:00|9768.9|9766.5|9770|9767.6|9770.1|9767.7|9768.4|9766|298
1657915800000|2022-07-15 20:10:00|9770.1|9767.7|9769.8|9767.4|9770.3|9767.9|9769.1|9766.4|259
1657916100000|2022-07-15 20:15:00|9769.5|9767.1|9768.6|9766.2|9769.7|9767.3|9768.3|9765.9|283
1657916400000|2022-07-15 20:20:00|9768.7|9766.3|9767.6|9765.2|9768.7|9766.3|9766.9|9764.7|313
1657916700000|2022-07-15 20:25:00|9767.5|9765.1|9769|9767.5|9769.2|9767.5|9765.7|9763.3|398
1657917000000|2022-07-15 20:30:00|9768.9|9767.4|9769.1|9766.7|9769.3|9767.5|9768.1|9765.7|221
1657917300000|2022-07-15 20:35:00|9769|9766.6|9768.8|9766.4|9769.6|9767.4|9768.7|9766.4|227
1657917600000|2022-07-15 20:40:00|9768.7|9766.3|9769.5|9767.1|9771.7|9769.3|9768.7|9766.3|291
1657917900000|2022-07-15 20:45:00|9769.6|9767.2|9765.6|9763.2|9770.9|9768.5|9765|9762.6|216
1657918200000|2022-07-15 20:50:00|9765.7|9763.3|9765.8|9763.4|9768.4|9764.1|9765.6|9761.2|82
1657918500000|2022-07-15 20:55:00|9765.7|9763.3|9768.2|9758.3|9771.9|9765.6|9761.4|9756|262
1658088000000|2022-07-17 20:00:00|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|1
1658091600000|2022-07-17 21:00:00|9779.3|9763.3|9776.4|9766.4|9779.4|9766.4|9775.2|9760.4|11
1658091900000|2022-07-17 21:05:00|9775.3|9765.3|9773.6|9763.6|9777.4|9767.4|9771.8|9761.8|43
1658092200000|2022-07-17 21:10:00|9773.3|9763.3|9773.8|9763.8|9775.3|9765.3|9771.8|9761.8|243
1658092500000|2022-07-17 21:15:00|9774.1|9764.1|9773.3|9763.3|9776|9766|9769|9759|198
1658092800000|2022-07-17 21:20:00|9773.7|9763.7|9773.7|9763.7|9775.3|9765.3|9772|9762|75
1658093100000|2022-07-17 21:25:00|9773.8|9763.8|9772.5|9762.5|9775.8|9765.8|9770.3|9760.3|188
1658093400000|2022-07-17 21:30:00|9773.6|9763.6|9773.1|9763.1|9775.2|9765.2|9769.9|9759.9|203
1658093700000|2022-07-17 21:35:00|9773|9763|9773.8|9763.8|9774.4|9764.4|9771.4|9761.4|90
1658094000000|2022-07-17 21:40:00|9773.3|9763.3|9775.4|9765.4|9779.5|9769.5|9771.2|9761.2|145
1658094300000|2022-07-17 21:45:00|9774.6|9764.6|9779.7|9769.7|9779.7|9769.7|9772|9762|97
1658094600000|2022-07-17 21:50:00|9777.3|9767.3|9776.2|9766.2|9782.6|9772.6|9771.6|9761.6|145
1658094900000|2022-07-17 21:55:00|9776.4|9766.4|9775.5|9765.5|9781.9|9771.9|9772.8|9762.8|153
1658095200000|2022-07-17 22:00:00|9777.1|9767.1|9772.6|9762.6|9777.1|9767.1|9764.7|9754.9|821
1658095500000|2022-07-17 22:05:00|9773.7|9763.7|9770.2|9761.8|9774.6|9765.4|9770.1|9761|665
1658095800000|2022-07-17 22:10:00|9770.3|9760.3|9773.1|9763.1|9775.1|9765.9|9768.1|9758.1|429
1658096100000|2022-07-17 22:15:00|9773.4|9763.4|9773.7|9765.8|9775.4|9766|9770.4|9762.1|315
1658096400000|2022-07-17 22:20:00|9773.2|9766.2|9770.5|9766|9774.4|9767.1|9769.9|9764.7|306
1658096700000|2022-07-17 22:25:00|9770.4|9765.9|9770.8|9766.4|9772|9767.1|9769.5|9764|256
1658097000000|2022-07-17 22:30:00|9770.7|9766|9769.1|9765.9|9771.4|9767|9767.7|9763.9|366
1658097300000|2022-07-17 22:35:00|9769|9766|9769.7|9766.2|9771.3|9767|9767.7|9765.2|360
1658097600000|2022-07-17 22:40:00|9769.9|9767.3|9770.1|9767.6|9770.7|9767.6|9768.6|9765.5|280
1658097900000|2022-07-17 22:45:00|9770.2|9767.5|9765.6|9761.5|9770.5|9767.5|9764.8|9761.4|397
1658098200000|2022-07-17 22:50:00|9764.7|9762.3|9766.2|9763|9767.1|9764.1|9764.4|9761.2|357
1658098500000|2022-07-17 22:55:00|9766.1|9763.1|9765.7|9762.7|9767.5|9764.7|9764.8|9762.2|401
1658098800000|2022-07-17 23:00:00|9765.6|9762.8|9765.5|9762.7|9768.5|9766.1|9764.7|9761.4|553
1658099100000|2022-07-17 23:05:00|9765.8|9762.6|9764.5|9761.3|9767.6|9763|9764.3|9760|514
1658099400000|2022-07-17 23:10:00|9764.4|9761|9762.6|9759.8|9765.8|9762.1|9762|9758.7|415
1658099700000|2022-07-17 23:15:00|9762.7|9760.3|9762.2|9759.8|9763.9|9761.1|9761.5|9758.9|384
1658100000000|2022-07-17 23:20:00|9762.1|9759.7|9760.4|9758|9763.2|9760.8|9758.1|9755.7|687
1658100300000|2022-07-17 23:25:00|9760.3|9757.9|9760.5|9758.1|9761.8|9759.4|9759.2|9756.8|412
1658100600000|2022-07-17 23:30:00|9760.6|9758.2|9760.6|9758.2|9761.4|9759|9759|9756.8|376
1658100900000|2022-07-17 23:35:00|9760.7|9758.3|9758.6|9756.2|9760.9|9758.8|9757.9|9756|529
1658101200000|2022-07-17 23:40:00|9758.5|9756.1|9760|9757.6|9760.3|9758.4|9758|9755.8|471
1658101500000|2022-07-17 23:45:00|9759.9|9757.5|9758|9755.6|9760.8|9758.4|9757.7|9755.4|376
1658101800000|2022-07-17 23:50:00|9758.1|9755.7|9758.6|9756.2|9760.4|9758|9756.1|9753.7|503
1658102100000|2022-07-17 23:55:00|9758.7|9756.3|9756|9753.6|9759.2|9756.8|9755.4|9753.4|389
1658102400000|2022-07-18 00:00:00|9755.9|9753.5|9756.1|9753.7|9758.2|9755.8|9754.9|9752.9|575
1658102700000|2022-07-18 00:05:00|9755.3|9752.9|9756.2|9754.7|9757.3|9754.9|9754.1|9752.1|544
1658103000000|2022-07-18 00:10:00|9756.3|9754.8|9757.8|9756.3|9758.3|9756.5|9755.8|9754|507
1658103300000|2022-07-18 00:15:00|9757.9|9756.4|9755.7|9754.2|9758.7|9757|9755.3|9753.3|398
1658103600000|2022-07-18 00:20:00|9755.6|9754.1|9754.2|9752.7|9755.9|9754.3|9753.2|9751.3|429
1658103900000|2022-07-18 00:25:00|9754.3|9752.8|9754.7|9753.2|9756.6|9754.8|9753.2|9751.6|389
1658104200000|2022-07-18 00:30:00|9754.8|9753.3|9755.7|9754.2|9756.5|9754.7|9753|9751.5|450
1658104500000|2022-07-18 00:35:00|9755.8|9754.3|9756.9|9755.4|9757.9|9756.4|9754|9752.5|377
1658104800000|2022-07-18 00:40:00|9757|9755.5|9756.7|9754.3|9758.2|9756.3|9755.5|9753.3|386
1658105100000|2022-07-18 00:45:00|9756.4|9754|9756.3|9753.9|9757.4|9755.4|9754|9751.9|425
1658105400000|2022-07-18 00:50:00|9756.5|9754.1|9756.8|9755.3|9757.8|9756.2|9756.2|9754.1|255
1658105700000|2022-07-18 00:55:00|9756.7|9755.2|9752.1|9749.7|9756.8|9755.3|9748.1|9745.7|499
1658106000000|2022-07-18 01:00:00|9751.8|9749.4|9750.7|9748.3|9752.1|9750|9747.5|9745.3|591
1658106300000|2022-07-18 01:05:00|9750.6|9748.2|9749.5|9748|9751.1|9749.6|9748.3|9746.8|507
1658106600000|2022-07-18 01:10:00|9749.4|9747.9|9749.2|9746.8|9751.2|9749.4|9748.9|9746.5|437
1658106900000|2022-07-18 01:15:00|9749.3|9746.9|9746.2|9743.8|9749.8|9747.8|9745|9742.9|474
1658107200000|2022-07-18 01:20:00|9746.1|9743.7|9741.8|9740.3|9746.7|9744.7|9741.5|9739.7|554
1658107500000|2022-07-18 01:25:00|9741.9|9740.4|9744.1|9741.7|9745.2|9742.8|9741.7|9740.1|615
1658107800000|2022-07-18 01:30:00|9744.2|9741.8|9742.4|9740|9746.5|9744.1|9741.7|9739.7|553
1658108100000|2022-07-18 01:35:00|9742.6|9740.2|9744.2|9742.7|9744.8|9742.8|9741.9|9739.9|422
1658108400000|2022-07-18 01:40:00|9744.1|9742.6|9744.3|9741.9|9745.2|9743.2|9742.4|9740|446
1658108700000|2022-07-18 01:45:00|9744.4|9742|9741|9739.5|9745.2|9743.1|9740.9|9739|501
1658109000000|2022-07-18 01:50:00|9740.9|9739.4|9743.6|9741.2|9744|9741.7|9738.5|9736.5|573
1658109300000|2022-07-18 01:55:00|9743.5|9741.1|9741.6|9739.2|9743.8|9742.2|9740.8|9738.9|328
1658109600000|2022-07-18 02:00:00|9741.7|9739.3|9738.9|9736.5|9741.7|9740.1|9737.9|9735.7|406
1658109900000|2022-07-18 02:05:00|9739|9736.6|9740.8|9739.3|9741.3|9739.6|9739|9736.6|287
1658110200000|2022-07-18 02:10:00|9740.6|9739.1|9740.9|9739.4|9743.2|9741.1|9740.2|9738.7|324
1658110500000|2022-07-18 02:15:00|9740.7|9739.2|9741|9738.6|9741.7|9739.8|9739.3|9737.6|356
1658110800000|2022-07-18 02:20:00|9741.3|9738.9|9741.3|9739.8|9741.5|9740|9739.3|9737.8|412
1658111100000|2022-07-18 02:25:00|9741.4|9739.9|9742.6|9741.1|9742.9|9741.3|9741.2|9739.3|348
1658111400000|2022-07-18 02:30:00|9742.8|9741.3|9743.5|9741.1|9743.6|9741.5|9741.5|9739.7|372
1658111700000|2022-07-18 02:35:00|9743.4|9741|9742.3|9739.9|9743.5|9741.1|9740.7|9738.3|425
1658112000000|2022-07-18 02:40:00|9742.1|9740.6|9744.7|9742.3|9744.9|9743.2|9742|9739.7|403
1658112300000|2022-07-18 02:45:00|9744.6|9742.2|9745.6|9744.1|9746.7|9744.8|9744|9742|450
1658112600000|2022-07-18 02:50:00|9746|9743.6|9748.5|9746.1|9748.6|9746.2|9745|9743.5|391
1658112900000|2022-07-18 02:55:00|9748.4|9746|9749.5|9748|9750.1|9748|9747.6|9745.5|439
1658113200000|2022-07-18 03:00:00|9749.6|9748.1|9750.2|9747.8|9751|9748.9|9748.1|9746.2|405
1658113500000|2022-07-18 03:05:00|9750.1|9747.7|9748.8|9747.3|9751.2|9749.7|9748.8|9747.2|336
1658113800000|2022-07-18 03:10:00|9748.7|9747.2|9748|9746.5|9749.5|9747.7|9746.2|9744.4|328
1658114100000|2022-07-18 03:15:00|9748.4|9746|9745|9743.5|9748.5|9747|9744.8|9743.1|452
1658114400000|2022-07-18 03:20:00|9744.9|9743.4|9746.2|9744.7|9747.9|9745.7|9744.9|9743.4|444
1658114700000|2022-07-18 03:25:00|9746.1|9744.6|9745.6|9744.1|9746.9|9745|9744.4|9742.6|327
1658115000000|2022-07-18 03:30:00|9745.7|9744.2|9751|9748.6|9751|9748.8|9745.4|9743.3|371
1658115300000|2022-07-18 03:35:00|9750.7|9748.3|9752.1|9749.7|9752.8|9750.4|9750.7|9748.3|406
1658115600000|2022-07-18 03:40:00|9752|9749.6|9752.9|9751.4|9753.8|9752.1|9750.5|9748.7|388
1658115900000|2022-07-18 03:45:00|9752.8|9751.3|9756.3|9754.8|9756.8|9754.9|9752.6|9751.1|347
1658116200000|2022-07-18 03:50:00|9756.2|9754.7|9754.9|9753.4|9757.4|9755.4|9754.6|9752.8|334
1658116500000|2022-07-18 03:55:00|9755.1|9753.6|9756.6|9754.2|9757.4|9755.6|9754.2|9752|317
1658116800000|2022-07-18 04:00:00|9756.5|9754.1|9755.3|9753.8|9757.2|9755.7|9755.2|9753.3|298
1658117100000|2022-07-18 04:05:00|9755.1|9753.6|9755|9753.5|9755.8|9753.8|9754.4|9752.4|277
1658117400000|2022-07-18 04:10:00|9754.9|9753.4|9756.9|9755.4|9757.1|9755.6|9754.9|9753.3|250
1658117700000|2022-07-18 04:15:00|9757|9755.5|9759.8|9758.3|9761.1|9759.2|9757|9755.4|400
1658118000000|2022-07-18 04:20:00|9759.9|9758.4|9760.8|9758.4|9761.3|9759|9757.8|9755.8|396
1658118300000|2022-07-18 04:25:00|9761|9758.6|9761.2|9758.8|9762.8|9761.3|9759.7|9757.3|470
1658118600000|2022-07-18 04:30:00|9761.3|9758.9|9762.7|9761.2|9762.9|9761.3|9759.9|9758.2|367
1658118900000|2022-07-18 04:35:00|9762.8|9761.3|9761.9|9760.4|9762.8|9761.3|9760.6|9758.8|272
1658119200000|2022-07-18 04:40:00|9762|9760.5|9762.1|9760.6|9763|9761.2|9761.4|9759.4|210
1658119500000|2022-07-18 04:45:00|9762|9760.5|9762.5|9761|9762.7|9761.1|9761.2|9759.5|215
1658119800000|2022-07-18 04:50:00|9762.4|9760.9|9762.9|9760.5|9763.7|9761.9|9762.3|9760.4|194
1658120100000|2022-07-18 04:55:00|9762.8|9760.4|9761.9|9760.4|9763.2|9761.5|9761.5|9759.7|243
1658120400000|2022-07-18 05:00:00|9762.1|9760.6|9760.8|9759.3|9762.7|9760.7|9759.8|9758.3|336
1658120700000|2022-07-18 05:05:00|9760.9|9759.4|9762.2|9760.7|9763.1|9761.2|9760.8|9759|274
1658121000000|2022-07-18 05:10:00|9762.1|9760.6|9759.4|9757|9763|9761|9758.9|9756.9|269
1658121300000|2022-07-18 05:15:00|9759.3|9756.9|9759.2|9756.8|9761.3|9759.5|9758.4|9756.3|362
1658121600000|2022-07-18 05:20:00|9759.1|9756.7|9757.9|9756.4|9760.7|9758.7|9757.7|9756.2|351
1658121900000|2022-07-18 05:25:00|9757.8|9756.3|9755.4|9753|9758.7|9756.8|9755.3|9752.9|381
1658122200000|2022-07-18 05:30:00|9755.1|9752.7|9756.7|9754.3|9757.8|9755.8|9754.5|9752.7|485
1658122500000|2022-07-18 05:35:00|9756.8|9754.4|9753.8|9752.3|9756.8|9755|9753.7|9751.7|342
1658122800000|2022-07-18 05:40:00|9753.7|9752.2|9750.3|9748.8|9754.1|9752.3|9750.3|9748.5|300
1658123100000|2022-07-18 05:45:00|9750.4|9748.9|9749.2|9746.8|9751.1|9749.1|9747.5|9745.6|381
1658123400000|2022-07-18 05:50:00|9749.3|9746.9|9753.7|9751.3|9753.8|9751.5|9747.7|9745.8|428
1658123700000|2022-07-18 05:55:00|9754.2|9751.8|9760.1|9757.7|9760.4|9758|9752.2|9750.5|529
1658124000000|2022-07-18 06:00:00|9759.7|9757.3|9761.3|9759.8|9762.8|9760.8|9754.9|9752.7|742
1658124300000|2022-07-18 06:05:00|9761.4|9759.9|9759.9|9757.5|9761.9|9760.4|9758.5|9756.2|557
1658124600000|2022-07-18 06:10:00|9760|9757.6|9758.1|9756.6|9761.9|9759.8|9757.8|9756.2|552
1658124900000|2022-07-18 06:15:00|9758.2|9756.7|9761.4|9759|9761.9|9760.3|9755.3|9753.8|599
1658125200000|2022-07-18 06:20:00|9761.3|9758.9|9758.3|9756.8|9761.9|9759.9|9757.7|9756.2|429
1658125500000|2022-07-18 06:25:00|9758.4|9756.9|9761.7|9759.3|9763|9760.9|9758.4|9756.4|468
1658125800000|2022-07-18 06:30:00|9761.8|9759.4|9766.3|9763.9|9768|9766.1|9760.5|9758.1|543
1658126100000|2022-07-18 06:35:00|9766.2|9763.8|9764.3|9761.9|9766.4|9764.1|9761.7|9759.9|663
1658126400000|2022-07-18 06:40:00|9764.5|9762.1|9759.5|9758|9765.7|9763.3|9759|9756.7|797
1658126700000|2022-07-18 06:45:00|9760.1|9757.7|9759.1|9757.6|9761.2|9759.2|9757.1|9754.7|671
1658127000000|2022-07-18 06:50:00|9759.6|9757.2|9764.6|9763.1|9764.9|9763.1|9757.1|9754.7|701
1658127300000|2022-07-18 06:55:00|9764.5|9763|9765.3|9762.9|9769.3|9767.4|9764.4|9762.5|811
1658127600000|2022-07-18 07:00:00|9765.2|9762.8|9764.3|9761.9|9771.3|9768.9|9760.4|9758|1216
1658127900000|2022-07-18 07:05:00|9764.4|9762|9759|9756.6|9766.9|9764.5|9755|9752.6|1219
1658128200000|2022-07-18 07:10:00|9759.1|9756.7|9757.3|9754.9|9763.3|9761.2|9755.2|9753.1|941
1658128500000|2022-07-18 07:15:00|9757.5|9755.1|9751.2|9749.7|9757.5|9755.1|9750.5|9748.5|972
1658128800000|2022-07-18 07:20:00|9751.1|9749.6|9745.2|9743.7|9755|9752.6|9745|9743.5|862
1658129100000|2022-07-18 07:25:00|9745.1|9743.6|9757.9|9755.5|9758.8|9756.4|9744.8|9743.1|1071
1658129400000|2022-07-18 07:30:00|9758|9755.6|9755.3|9752.9|9759.5|9757.4|9753.2|9751.7|760
1658129700000|2022-07-18 07:35:00|9755.1|9752.7|9753|9751.5|9757.8|9755.4|9752.8|9750.9|770
1658130000000|2022-07-18 07:40:00|9752.9|9751.4|9760.7|9759.2|9761.9|9759.7|9752.4|9750.6|819
1658130300000|2022-07-18 07:45:00|9760.8|9759.3|9753|9750.6|9761.4|9759.3|9752.8|9750.6|765
1658130600000|2022-07-18 07:50:00|9753.1|9750.7|9748.9|9747.4|9754.1|9751.9|9748.3|9746.5|612
1658130900000|2022-07-18 07:55:00|9748.8|9747.3|9750.5|9748.1|9753.1|9751.1|9747.9|9746.2|765
1658131200000|2022-07-18 08:00:00|9750.6|9748.2|9750.1|9748.6|9754.6|9752.8|9748.9|9747.4|681
1658131500000|2022-07-18 08:05:00|9750.2|9748.7|9751.4|9749.9|9753.7|9751.8|9745.9|9744.1|911
1658131800000|2022-07-18 08:10:00|9751|9749.5|9749.8|9748.3|9753.6|9751.8|9749|9747.2|605
1658132100000|2022-07-18 08:15:00|9749.7|9748.2|9745.2|9742.8|9750.6|9749.1|9742.4|9740.4|779
1658132400000|2022-07-18 08:20:00|9745.4|9743|9745.6|9744.1|9747.7|9745.8|9742.4|9740.7|735
1658132700000|2022-07-18 08:25:00|9745.7|9744.2|9746.9|9744.5|9747.2|9745.1|9741.4|9739.3|811
1658133000000|2022-07-18 08:30:00|9746.8|9744.4|9745.5|9743.1|9747.6|9745.2|9741.6|9740.1|730
1658133300000|2022-07-18 08:35:00|9745.3|9742.9|9745.2|9743.7|9748.7|9746.5|9744.5|9742.5|852
1658133600000|2022-07-18 08:40:00|9745.8|9743.4|9743.9|9741.5|9748|9746.5|9741.3|9739.2|866
1658133900000|2022-07-18 08:45:00|9743.7|9741.3|9745.2|9743.7|9747.3|9745.2|9743.2|9741.3|516
1658134200000|2022-07-18 08:50:00|9745.4|9743.9|9740.5|9738.1|9746.4|9744.7|9738.3|9736.8|742
1658134500000|2022-07-18 08:55:00|9740.4|9738|9746.2|9743.8|9746.3|9744.3|9738.9|9737.4|830
1658134800000|2022-07-18 09:00:00|9745.8|9744.3|9747.2|9745.7|9750.7|9749.2|9744.6|9742.9|758
1658135100000|2022-07-18 09:05:00|9747.3|9745.8|9745.6|9744.1|9748|9746.3|9744|9742.5|662
1658135400000|2022-07-18 09:10:00|9745.4|9743.9|9745.8|9744.3|9749.6|9748|9744.6|9742.8|662
1658135700000|2022-07-18 09:15:00|9746|9744.5|9757.9|9755.5|9758.1|9756.3|9745.7|9744.2|732
1658136000000|2022-07-18 09:20:00|9758|9755.6|9753.4|9751|9759.1|9757.2|9752.3|9750.7|617
1658136300000|2022-07-18 09:25:00|9753|9751.5|9752.8|9751.3|9755.5|9753.9|9749|9747.5|707
1658136600000|2022-07-18 09:30:00|9752.7|9751.2|9755.2|9752.8|9756.4|9754.6|9752.7|9750.7|623
1658136900000|2022-07-18 09:35:00|9754.8|9753.3|9755|9753.5|9756.5|9754.6|9752.6|9750.8|604
1658137200000|2022-07-18 09:40:00|9755.3|9752.9|9756.7|9755.2|9757.4|9755.9|9753.4|9751.5|469
1658137500000|2022-07-18 09:45:00|9756.3|9754.8|9752.2|9750.7|9756.3|9754.8|9747.2|9745.7|759
1658137800000|2022-07-18 09:50:00|9752.1|9750.6|9749.3|9747.8|9753.5|9752|9745.7|9743.7|862
1658138100000|2022-07-18 09:55:00|9749.2|9747.7|9746.4|9744.9|9749.4|9747.9|9743.9|9741.9|631
1658138400000|2022-07-18 10:00:00|9746.5|9745|9747.9|9746.4|9748.8|9746.9|9744.3|9742.8|642
1658138700000|2022-07-18 10:05:00|9748|9746.5|9747.9|9745.5|9750.2|9748.3|9744.4|9742.5|612
1658139000000|2022-07-18 10:10:00|9748.1|9745.7|9738.7|9737.2|9748.1|9746.4|9738.7|9736.7|568
1658139300000|2022-07-18 10:15:00|9738.8|9737.3|9737.9|9736.4|9741.4|9739.4|9735.8|9734.1|632
1658139600000|2022-07-18 10:20:00|9738|9736.5|9737.6|9736.1|9738.3|9736.5|9733|9731.4|742
1658139900000|2022-07-18 10:25:00|9738.2|9735.8|9746.4|9744|9746.6|9744.2|9736.9|9735.1|628
1658140200000|2022-07-18 10:30:00|9746.2|9743.8|9753.2|9751.7|9754|9752.2|9744.4|9742.9|667
1658140500000|2022-07-18 10:35:00|9753.9|9751.5|9761.7|9759.3|9762|9760|9750.7|9748.8|845
1658140800000|2022-07-18 10:40:00|9761.8|9759.4|9761|9758.6|9765.2|9763.4|9760.3|9758.2|585
1658141100000|2022-07-18 10:45:00|9761.1|9758.7|9765.4|9763|9765.7|9763.5|9759.8|9757.4|564
1658141400000|2022-07-18 10:50:00|9765.5|9763.1|9766.8|9764.4|9766.9|9764.5|9761.3|9759.3|644
1658141700000|2022-07-18 10:55:00|9766.6|9764.2|9762.8|9761.3|9766.6|9764.4|9761|9759.3|656
1658142000000|2022-07-18 11:00:00|9762.7|9761.2|9764.8|9762.4|9765.8|9764.1|9761.5|9759.5|740
1658142300000|2022-07-18 11:05:00|9764.7|9762.3|9763.7|9762.2|9766.8|9765.3|9762.7|9761.2|590
1658142600000|2022-07-18 11:10:00|9763.8|9762.3|9763.5|9762|9764.9|9763.1|9760.9|9759.3|601
1658142900000|2022-07-18 11:15:00|9763.4|9761.9|9764.2|9761.8|9765.5|9764|9760.9|9759.4|441
1658143200000|2022-07-18 11:20:00|9764.1|9761.7|9764.2|9762.7|9766.9|9765|9763.1|9760.8|563
1658143500000|2022-07-18 11:25:00|9764.1|9762.6|9767.1|9765.6|9767.8|9766.3|9764.1|9762.6|541
1658143800000|2022-07-18 11:30:00|9766.9|9765.4|9763.1|9761.6|9766.9|9765.4|9762.5|9760.5|567
1658144100000|2022-07-18 11:35:00|9763.2|9761.7|9768.1|9766.6|9769.5|9767.5|9761.3|9759.8|740
1658144400000|2022-07-18 11:40:00|9768|9766.5|9766.7|9765.2|9771.7|9769.9|9766.5|9764.5|602
1658144700000|2022-07-18 11:45:00|9766.8|9765.3|9765.8|9764.3|9770.5|9768.2|9765|9762.9|655
1658145000000|2022-07-18 11:50:00|9766|9764.5|9770.3|9768.8|9771.1|9769.2|9765.9|9764.4|576
1658145300000|2022-07-18 11:55:00|9770.2|9768.7|9769.2|9767.7|9772.7|9771.2|9768.3|9766.8|628
1658145600000|2022-07-18 12:00:00|9769.3|9767.8|9777.5|9776|9778|9776.5|9765.7|9763.6|773
1658145900000|2022-07-18 12:05:00|9777.6|9776.1|9776.5|9775|9779.5|9777.5|9775.5|9774|700
1658146200000|2022-07-18 12:10:00|9776.4|9774.9|9783.1|9780.7|9783.8|9782.3|9774.8|9773.1|781
1658146500000|2022-07-18 12:15:00|9783.2|9780.8|9783.6|9782.1|9786.2|9784.7|9781.4|9779.6|784
1658146800000|2022-07-18 12:20:00|9784|9781.6|9784.9|9783.4|9785.9|9784.4|9780.6|9778.7|788
1658147100000|2022-07-18 12:25:00|9784.7|9783.2|9789.4|9787.9|9789.7|9788.2|9782.9|9781.4|749
1658147400000|2022-07-18 12:30:00|9789.3|9787.8|9785.9|9784.4|9789.3|9787.8|9782|9780|883
1658147700000|2022-07-18 12:35:00|9786|9784.5|9787.1|9784.7|9790.8|9789.2|9783|9781.5|851
1658148000000|2022-07-18 12:40:00|9786.7|9785.2|9783.6|9781.2|9788.5|9786.5|9783.2|9781.1|706
1658148300000|2022-07-18 12:45:00|9783.7|9781.3|9780.6|9779.1|9784.5|9782.3|9780.5|9778.5|679
1658148600000|2022-07-18 12:50:00|9780.5|9779|9776.6|9775.1|9782|9780.4|9776.6|9775.1|727
1658148900000|2022-07-18 12:55:00|9776.7|9775.2|9777|9774.6|9778.7|9776.5|9774.9|9773|591
1658149200000|2022-07-18 13:00:00|9777.1|9774.7|9779.1|9776.7|9784.9|9783.1|9777|9774.6|832
1658149500000|2022-07-18 13:05:00|9778.8|9776.4|9778.8|9777.3|9784.4|9782.4|9776.7|9774.5|807
1658149800000|2022-07-18 13:10:00|9778.9|9777.4|9775.9|9773.5|9780.6|9778.6|9775.1|9772.9|777
1658150100000|2022-07-18 13:15:00|9776|9773.6|9774.9|9772.5|9776.7|9774.9|9772.5|9770.3|928
1658150400000|2022-07-18 13:20:00|9775|9772.6|9771.5|9770|9776.4|9774.4|9767.2|9765.2|822
1658150700000|2022-07-18 13:25:00|9771.2|9769.7|9767.5|9765.1|9772.5|9770.5|9764.1|9762.2|838
1658151000000|2022-07-18 13:30:00|9767.1|9765.6|9765.2|9763.7|9768.4|9766.4|9760.5|9759|997
1658151300000|2022-07-18 13:35:00|9765.7|9763.3|9769.8|9768.3|9770.4|9768.9|9764|9761.9|864
1658151600000|2022-07-18 13:40:00|9769.7|9768.2|9758.7|9757.2|9772|9770|9757.3|9755.4|1052
1658151900000|2022-07-18 13:45:00|9758.8|9757.3|9753.8|9751.4|9759.7|9757.7|9752.3|9750.2|985
1658152200000|2022-07-18 13:50:00|9753.4|9751.9|9755.4|9753.9|9755.9|9753.9|9745.5|9743.7|918
1658152500000|2022-07-18 13:55:00|9755.3|9753.8|9755|9752.6|9757.4|9755.8|9751.5|9749.6|789
1658152800000|2022-07-18 14:00:00|9754.8|9753.3|9751.4|9749.9|9755.9|9753.5|9747|9744.6|1054
1658153100000|2022-07-18 14:05:00|9751.6|9750.1|9751.9|9750.4|9753.9|9752|9748.2|9746.3|853
1658153400000|2022-07-18 14:10:00|9752|9750.5|9749.1|9746.7|9753.9|9752|9748.4|9746.6|844
1658153700000|2022-07-18 14:15:00|9748.9|9746.5|9742.3|9739.9|9749.6|9748|9739.5|9737.1|882
1658154000000|2022-07-18 14:20:00|9742.5|9740.1|9741.4|9739|9744|9741.8|9740.5|9738.2|732
1658154300000|2022-07-18 14:25:00|9741.5|9739.1|9742.5|9741|9745.9|9744.2|9739.1|9736.7|909
1658154600000|2022-07-18 14:30:00|9743.2|9740.8|9742.2|9739.8|9744.2|9742.1|9737.5|9735.7|945
1658154900000|2022-07-18 14:35:00|9742.1|9739.7|9736.5|9735|9743.2|9740.8|9735.7|9733.8|934
1658155200000|2022-07-18 14:40:00|9736.4|9734.9|9736.1|9734.6|9738.2|9736.3|9733|9731.3|863
1658155500000|2022-07-18 14:45:00|9735.9|9734.4|9734.5|9732.1|9736.9|9735.1|9731.9|9729.9|985
1658155800000|2022-07-18 14:50:00|9734|9732.5|9737.6|9736.1|9739.1|9737.2|9734|9731.9|933
1658156100000|2022-07-18 14:55:00|9737.8|9736.3|9738.5|9737|9742.4|9740.6|9735.3|9733.2|1026
1658156400000|2022-07-18 15:00:00|9738.6|9737.1|9745.8|9744.3|9748.1|9746.6|9737.5|9735.8|878
1658156700000|2022-07-18 15:05:00|9745.6|9744.1|9755.1|9753.6|9755.2|9753.7|9744.7|9743.2|787
1658157000000|2022-07-18 15:10:00|9755.2|9753.7|9757.9|9755.5|9763.2|9761.4|9754.2|9752.1|730
1658157300000|2022-07-18 15:15:00|9758|9755.6|9763.8|9761.4|9764|9761.9|9757.3|9755.3|570
1658157600000|2022-07-18 15:20:00|9763.9|9761.5|9767|9765.5|9768|9766.1|9763|9761.1|680
1658157900000|2022-07-18 15:25:00|9767.1|9765.6|9769|9766.6|9770.5|9768.9|9766|9764.3|628
1658158200000|2022-07-18 15:30:00|9768.8|9767.3|9764.5|9762.1|9771|9769.1|9763.1|9761.1|720
1658158500000|2022-07-18 15:35:00|9764.7|9762.3|9767.2|9765.7|9769.1|9767.2|9763.9|9761.7|535
1658158800000|2022-07-18 15:40:00|9767.3|9765.8|9769|9767.5|9770.2|9768.4|9766.6|9764.7|520
1658159100000|2022-07-18 15:45:00|9768.9|9767.4|9767.1|9765.6|9769.9|9767.9|9765.3|9763.6|508
1658159400000|2022-07-18 15:50:00|9766.9|9765.4|9767.1|9764.7|9768.4|9766.4|9764.6|9763.1|405
1658159700000|2022-07-18 15:55:00|9767.2|9764.8|9764.5|9763|9768.6|9766.9|9763.3|9761.6|520
1658160000000|2022-07-18 16:00:00|9764.4|9762.9|9763.3|9761.8|9766.1|9764.2|9762.4|9760.9|442
1658160300000|2022-07-18 16:05:00|9763.4|9761.9|9763.3|9761.8|9765.7|9764.2|9761.9|9760.1|609
1658160600000|2022-07-18 16:10:00|9763.4|9761.9|9761.1|9759.6|9765.4|9763.9|9760.6|9759.1|584
1658160900000|2022-07-18 16:15:00|9761.2|9759.7|9756.9|9755.4|9761.9|9759.9|9755.4|9753.9|642
1658161200000|2022-07-18 16:20:00|9756.7|9755.2|9754.2|9752.7|9757|9755.4|9752.8|9751.3|565
1658161500000|2022-07-18 16:25:00|9754.1|9752.6|9753.5|9752|9755.7|9754.2|9753.3|9751.6|491
1658161800000|2022-07-18 16:30:00|9753.6|9752.1|9754.6|9753.1|9754.9|9753.2|9752.7|9751|392
1658162100000|2022-07-18 16:35:00|9754.5|9753|9759.1|9757.6|9759.1|9757.6|9753.9|9752.4|560
1658162400000|2022-07-18 16:40:00|9758.9|9757.4|9757.4|9755.9|9760|9758.3|9756.7|9755|518
1658162700000|2022-07-18 16:45:00|9757.5|9756|9759.3|9757.8|9760.8|9759.3|9757.1|9755.6|536
1658163000000|2022-07-18 16:50:00|9759.1|9757.6|9761.7|9760.2|9762.2|9760.7|9758.6|9757.1|527
1658163300000|2022-07-18 16:55:00|9761.6|9760.1|9763.9|9762.4|9765.1|9763.6|9761.5|9760|689
1658163600000|2022-07-18 17:00:00|9764|9762.5|9759.8|9758.3|9764|9762.5|9757.7|9756.2|585
1658163900000|2022-07-18 17:05:00|9759.7|9758.2|9758.3|9756.8|9760.9|9759|9757.7|9756|535
1658164200000|2022-07-18 17:10:00|9758.4|9756.9|9758.2|9755.8|9760.2|9758.7|9757.4|9755.4|561
1658164500000|2022-07-18 17:15:00|9758.1|9755.7|9759.7|9758.2|9761.5|9759.9|9756.8|9755.1|661
1658164800000|2022-07-18 17:20:00|9759.6|9758.1|9762.9|9761.4|9764.5|9763|9758.8|9756.9|580
1658165100000|2022-07-18 17:25:00|9763|9761.5|9762.6|9761.1|9763|9761.5|9760.7|9759.2|633
1658165400000|2022-07-18 17:30:00|9762.7|9761.2|9767.6|9766.1|9769|9767|9762.4|9760.9|654
1658165700000|2022-07-18 17:35:00|9767.4|9765.9|9771.3|9769.8|9771.9|9770.1|9767.2|9765.7|556
1658166000000|2022-07-18 17:40:00|9771.2|9769.7|9770.7|9768.3|9772|9770.4|9769.5|9768|555
1658166300000|2022-07-18 17:45:00|9770.8|9768.4|9770.9|9769.4|9772.1|9770|9767.6|9765.6|861
1658166600000|2022-07-18 17:50:00|9771|9769.5|9770.6|9769.1|9773.5|9771.9|9770.2|9768.2|555
1658166900000|2022-07-18 17:55:00|9770.7|9769.2|9773.6|9772.1|9774.6|9772.8|9770.6|9769.1|606
1658167200000|2022-07-18 18:00:00|9773.8|9772.3|9774.6|9773.1|9776.5|9774.7|9773.7|9772|665
1658167500000|2022-07-18 18:05:00|9774.5|9773|9769.9|9768.4|9774.5|9773|9769.3|9767.4|478
1658167800000|2022-07-18 18:10:00|9769.7|9768.2|9770.6|9769.1|9771.3|9769.8|9769.1|9767.6|470
1658168100000|2022-07-18 18:15:00|9770.7|9769.2|9771|9769.5|9771.6|9769.7|9769|9767|560
1658168400000|2022-07-18 18:20:00|9770.9|9769.4|9773.2|9771.7|9774.1|9772.2|9770.1|9768.3|553
1658168700000|2022-07-18 18:25:00|9773.1|9771.6|9773.8|9772.3|9775.9|9773.9|9772.7|9771.1|617
1658169000000|2022-07-18 18:30:00|9773.9|9772.4|9773.3|9771.8|9776|9773.9|9772.9|9771|620
1658169300000|2022-07-18 18:35:00|9773.4|9771.9|9773.6|9771.2|9774.2|9772.5|9772.2|9770.3|510
1658169600000|2022-07-18 18:40:00|9773.7|9771.3|9772.8|9771.3|9774.4|9772.6|9772|9770.5|529
1658169900000|2022-07-18 18:45:00|9772.6|9771.1|9771.1|9769.6|9772.7|9771.2|9770.9|9769.4|545
1658170200000|2022-07-18 18:50:00|9771.2|9769.7|9772.3|9770.8|9773.1|9771.6|9770.9|9769.4|561
1658170500000|2022-07-18 18:55:00|9772.4|9770.9|9772.5|9771|9774|9772.1|9770.3|9768.4|606
1658170800000|2022-07-18 19:00:00|9772.7|9771.2|9770.3|9767.9|9773.5|9771.9|9769.1|9767.2|706
1658171100000|2022-07-18 19:05:00|9769.8|9768.3|9768.2|9766.7|9770.2|9768.3|9768|9766|611
1658171400000|2022-07-18 19:10:00|9768.1|9766.6|9771.5|9770|9771.7|9770.1|9767.7|9765.9|544
1658171700000|2022-07-18 19:15:00|9771.6|9770.1|9772.1|9769.7|9772.6|9770.4|9769.7|9767.9|462
1658172000000|2022-07-18 19:20:00|9772.2|9769.8|9771.8|9770.3|9772.9|9770.9|9771.1|9769.1|408
1658172300000|2022-07-18 19:25:00|9771.7|9770.2|9771.2|9769.7|9771.8|9770.3|9770.7|9769.2|350
1658172600000|2022-07-18 19:30:00|9771.3|9769.8|9774.4|9772.9|9775.8|9774.3|9771|9769.3|593
1658172900000|2022-07-18 19:35:00|9774.3|9772.8|9772.6|9771.1|9775.4|9773.5|9772|9770.1|715
1658173200000|2022-07-18 19:40:00|9772.5|9771|9775.8|9773.4|9775.8|9774.3|9771.8|9769.9|571
1658173500000|2022-07-18 19:45:00|9775.7|9773.3|9774.4|9772|9776.5|9774.5|9772.7|9770.7|603
1658173800000|2022-07-18 19:50:00|9774.9|9772.5|9775.5|9773.1|9776.8|9774.8|9774|9771.6|649
1658174100000|2022-07-18 19:55:00|9775.4|9773|9774.9|9773.4|9776.1|9774.2|9773.5|9771.5|767
1658174400000|2022-07-18 20:00:00|9774.7|9773.2|9777.4|9775|9777.8|9775.9|9774.1|9772.3|447
1658174700000|2022-07-18 20:05:00|9777.5|9775.1|9776.7|9774.3|9777.8|9775.9|9775.7|9773.8|255
1658175000000|2022-07-18 20:10:00|9776.2|9774.7|9775.9|9773.5|9776.8|9774.8|9775.1|9773.2|279
1658175300000|2022-07-18 20:15:00|9775.8|9773.4|9776.3|9774.8|9776.9|9774.8|9775.5|9773.3|194
1658175600000|2022-07-18 20:20:00|9776.2|9774.7|9774.8|9773.3|9776.8|9774.9|9774.8|9772.9|134
1658175900000|2022-07-18 20:25:00|9774.9|9773.4|9777.5|9775.1|9778.1|9775.9|9774.7|9772.8|296
1658176200000|2022-07-18 20:30:00|9777.4|9775|9777.2|9774.8|9777.6|9775.7|9776.6|9774.6|131
1658176500000|2022-07-18 20:35:00|9777.3|9774.9|9776.2|9773.8|9777.3|9774.9|9775.6|9773.7|202
1658176800000|2022-07-18 20:40:00|9776.1|9773.7|9775.8|9773.4|9777.1|9774.7|9775|9773.1|195
1658177100000|2022-07-18 20:45:00|9775.7|9773.3|9777.7|9775.3|9778.1|9775.9|9775.6|9773.2|132
1658177400000|2022-07-18 20:50:00|9777.3|9774.9|9774.5|9772.1|9777.3|9774.9|9773.8|9771.4|157
1658177700000|2022-07-18 20:55:00|9774.6|9772.2|9780.9|9770.9|9780.9|9773.3|9774.4|9767.1|365
1658178000000|2022-07-18 21:00:00|9780.8|9770.8|9782.9|9772.9|9784.4|9774.4|9780.5|9770.5|47
1658178300000|2022-07-18 21:05:00|9782.8|9772.8|9775.4|9765.4|9784|9774|9772.4|9762.4|61
1658178600000|2022-07-18 21:10:00|9775.3|9765.3|9778.9|9768.9|9789.5|9779.5|9773.7|9763.7|183
1658178900000|2022-07-18 21:15:00|9779|9769|9777.7|9767.7|9781|9771|9776|9766|143
1658179200000|2022-07-18 21:20:00|9778|9768|9780.4|9770.4|9781.2|9772.1|9777.1|9767.1|125
1658179500000|2022-07-18 21:25:00|9778.7|9768.7|9776.5|9766.5|9786.8|9776.8|9771.4|9761.4|546
1658179800000|2022-07-18 21:30:00|9776.6|9766.6|9775.7|9765.7|9778.3|9769.2|9774.5|9764.5|190
1658180100000|2022-07-18 21:35:00|9776.2|9766.2|9775.6|9765.6|9777.8|9767.8|9773.6|9763.6|130
1658180400000|2022-07-18 21:40:00|9775.5|9765.5|9776|9766|9777.3|9767.3|9774.7|9764.7|226
1658180700000|2022-07-18 21:45:00|9775.7|9765.7|9778.5|9768.5|9778.7|9768.7|9773.8|9763.8|202
1658181000000|2022-07-18 21:50:00|9778.7|9768.7|9779.2|9769.2|9780.4|9771.3|9777.1|9767.1|228
1658181300000|2022-07-18 21:55:00|9779.3|9769.3|9777.7|9767.7|9780.3|9771.3|9776.2|9766.2|197
1658181600000|2022-07-18 22:00:00|9778.1|9768.1|9779.2|9769.2|9786.6|9776.6|9774.3|9766.2|623
1658181900000|2022-07-18 22:05:00|9779.1|9769.1|9778.4|9768.4|9780.9|9772.4|9774.9|9766.5|561
1658182200000|2022-07-18 22:10:00|9779.4|9769.4|9778.1|9771.3|9781.2|9773.5|9776.2|9767.1|449
1658182500000|2022-07-18 22:15:00|9778|9771.7|9778.4|9770.3|9780.1|9773.1|9776|9769.2|507
1658182800000|2022-07-18 22:20:00|9778.1|9770.9|9776.5|9772.7|9781.7|9773.6|9775.3|9769|270
1658183100000|2022-07-18 22:25:00|9776.7|9772.8|9775.9|9772.8|9779.5|9774|9775.3|9769.4|283
1658183400000|2022-07-18 22:30:00|9775.8|9772.9|9776|9772.2|9779.1|9775.6|9775|9770.9|651
1658183700000|2022-07-18 22:35:00|9775.8|9773.4|9776.3|9773.9|9779|9774.4|9774.3|9768.6|542
1658184000000|2022-07-18 22:40:00|9776.4|9773.7|9776.2|9773.8|9779.8|9774.5|9776|9770.8|272
1658184300000|2022-07-18 22:45:00|9776.1|9773.7|9777|9774.6|9779.5|9774.8|9775.7|9770.6|435
1658184600000|2022-07-18 22:50:00|9776.9|9774.5|9779.3|9776.9|9781.3|9777.1|9776.8|9774.2|376
1658184900000|2022-07-18 22:55:00|9780.2|9776.1|9779.6|9776.3|9780.5|9776.9|9777.7|9774.4|502
1658185200000|2022-07-18 23:00:00|9779.5|9776.4|9779.6|9777.2|9780.4|9777.3|9778.4|9775.4|384
1658185500000|2022-07-18 23:05:00|9779.7|9777.3|9780.9|9778.5|9781.4|9778.7|9778.9|9776.5|307
1658185800000|2022-07-18 23:10:00|9780.8|9778.4|9780.7|9777.8|9781.4|9778.8|9779.9|9777.1|229
1658186100000|2022-07-18 23:15:00|9780.4|9778|9779.7|9777.3|9781.4|9779|9779.5|9777.1|281
1658186400000|2022-07-18 23:20:00|9779.8|9777.4|9779.4|9777|9781|9778.6|9779.2|9776.8|283
1658186700000|2022-07-18 23:25:00|9779.3|9776.9|9779.1|9776.7|9779.9|9777.5|9778.1|9775.7|262
1658187000000|2022-07-18 23:30:00|9779|9776.6|9780.6|9778.2|9780.7|9778.3|9778.3|9775.9|257
1658187300000|2022-07-18 23:35:00|9780.7|9778.3|9780.9|9778.5|9781.7|9779.3|9780.4|9778|217
1658187600000|2022-07-18 23:40:00|9780.8|9778.4|9780.8|9778.4|9781.7|9779.3|9779.8|9777.4|275
1658187900000|2022-07-18 23:45:00|9780.9|9778.5|9777.9|9775.5|9781.2|9778.8|9777.4|9775.1|581
1658188200000|2022-07-18 23:50:00|9777.8|9775.4|9778.3|9775.9|9778.5|9776.6|9776.8|9774.4|539
1658188500000|2022-07-18 23:55:00|9778.1|9775.7|9777.2|9774.8|9780.4|9778|9775.7|9773.3|436
1658188800000|2022-07-19 00:00:00|9777.1|9774.7|9780.8|9778.4|9781.4|9779.1|9774.8|9772.5|449
1658189100000|2022-07-19 00:05:00|9780.9|9778.5|9779.9|9777.5|9781.4|9779|9779.5|9777.2|296
1658189400000|2022-07-19 00:10:00|9780|9777.6|9781.4|9779|9781.5|9779.1|9779.7|9777.3|290
1658189700000|2022-07-19 00:15:00|9781.5|9779.1|9782|9779.6|9782.4|9780.4|9780.9|9778.5|345
1658190000000|2022-07-19 00:20:00|9781.9|9779.5|9783.1|9780.7|9783.5|9781.4|9781.6|9779.3|378
1658190300000|2022-07-19 00:25:00|9783|9780.6|9782.5|9780.1|9783.9|9781.5|9782.1|9780.1|395
1658190600000|2022-07-19 00:30:00|9782.6|9780.2|9780.7|9779.2|9782.6|9780.2|9780.2|9778.3|403
1658190900000|2022-07-19 00:35:00|9780.6|9779.1|9781.8|9779.4|9782.3|9780.4|9780|9778.1|330
1658191200000|2022-07-19 00:40:00|9781.9|9779.5|9782.5|9780.1|9783.6|9781.3|9781.6|9779.3|368
1658191500000|2022-07-19 00:45:00|9782.6|9780.2|9782.8|9780.4|9783.9|9781.5|9782|9779.6|355
1658191800000|2022-07-19 00:50:00|9782.7|9780.3|9782|9779.6|9784.5|9782.5|9781.7|9779.3|742
1658192100000|2022-07-19 00:55:00|9782.2|9779.8|9784.2|9781.8|9784.6|9782.3|9781.3|9778.9|567
1658192400000|2022-07-19 01:00:00|9784.3|9781.9|9784.7|9782.3|9784.9|9782.8|9783.3|9781.4|501
1658192700000|2022-07-19 01:05:00|9784.8|9782.4|9785.3|9782.9|9786.1|9784|9784.3|9781.9|446
1658193000000|2022-07-19 01:10:00|9785.4|9783|9785.9|9783.5|9786.5|9784.1|9785.3|9782.9|438
1658193300000|2022-07-19 01:15:00|9786.2|9783.8|9786.9|9784.5|9788|9786|9785.9|9783.5|401
1658193600000|2022-07-19 01:20:00|9787|9784.6|9785.5|9783.1|9787|9784.6|9784.5|9782.4|386
1658193900000|2022-07-19 01:25:00|9785.6|9783.2|9785|9782.6|9786|9784|9784.4|9782.5|302
1658194200000|2022-07-19 01:30:00|9784.9|9782.5|9783|9781.5|9785.4|9783.3|9782.4|9780.4|371
1658194500000|2022-07-19 01:35:00|9782.9|9781.4|9782.7|9780.3|9785.4|9783|9782.6|9780.3|398
1658194800000|2022-07-19 01:40:00|9782.8|9780.4|9783.6|9781.2|9783.8|9781.8|9782.4|9780|366
1658195100000|2022-07-19 01:45:00|9783.5|9781.1|9783.4|9781|9785.3|9782.9|9782.2|9780.3|378
1658195400000|2022-07-19 01:50:00|9783.3|9780.9|9782.4|9780|9784.1|9781.9|9781.7|9779.6|311
1658195700000|2022-07-19 01:55:00|9782.5|9780.1|9786.5|9784.1|9787.9|9786|9781.7|9779.4|481
1658196000000|2022-07-19 02:00:00|9785.8|9784.3|9780.5|9778.1|9786.1|9784.3|9780.3|9777.9|434
1658196300000|2022-07-19 02:05:00|9780.4|9778|9778.6|9776.2|9780.6|9778.5|9777.8|9775.7|341
1658196600000|2022-07-19 02:10:00|9778.7|9776.3|9779.2|9776.8|9780.3|9778.5|9777.9|9775.9|263
1658196900000|2022-07-19 02:15:00|9779.3|9776.9|9781.1|9778.7|9781.1|9779.2|9777.4|9775.2|384
1658197200000|2022-07-19 02:20:00|9781|9778.6|9781.4|9779.9|9781.9|9780|9779.2|9777.2|267
1658197500000|2022-07-19 02:25:00|9781.5|9780|9779.7|9777.3|9783|9780.6|9779.6|9777.2|320
1658197800000|2022-07-19 02:30:00|9779.9|9777.5|9779.3|9776.9|9781.6|9779.6|9777.7|9775.6|396
1658198100000|2022-07-19 02:35:00|9779.5|9777.1|9776.7|9774.3|9780.3|9778.4|9775.8|9773.8|409
1658198400000|2022-07-19 02:40:00|9776.5|9774.1|9776.6|9774.2|9777.7|9775.3|9775.2|9773.3|318
1658198700000|2022-07-19 02:45:00|9776.7|9774.3|9777.8|9775.4|9779.1|9776.7|9776.1|9773.7|285
1658199000000|2022-07-19 02:50:00|9777.7|9775.3|9779.8|9777.4|9779.9|9777.5|9777.4|9775.3|308
1658199300000|2022-07-19 02:55:00|9779.9|9777.5|9780.3|9777.9|9780.6|9778.8|9779.3|9776.9|292
1658199600000|2022-07-19 03:00:00|9780.2|9777.8|9780.8|9778.4|9781.1|9779|9778.1|9776.1|260
1658199900000|2022-07-19 03:05:00|9780.7|9778.3|9776.3|9773.9|9780.8|9778.6|9776|9773.6|434
1658200200000|2022-07-19 03:10:00|9776.4|9774|9774.5|9772.1|9776.9|9774.9|9773.5|9771.1|520
1658200500000|2022-07-19 03:15:00|9774.7|9772.3|9777.3|9774.9|9778.4|9776|9774.1|9771.7|483
1658200800000|2022-07-19 03:20:00|9777.2|9774.8|9776.2|9773.8|9777.9|9775.5|9775.5|9773.1|283
1658201100000|2022-07-19 03:25:00|9776.1|9773.7|9774.8|9772.4|9776.2|9773.8|9773.9|9771.5|271
1658201400000|2022-07-19 03:30:00|9774.5|9772.1|9776.2|9773.8|9776.4|9774|9773.7|9771.3|265
1658201700000|2022-07-19 03:35:00|9776.3|9773.9|9776|9773.6|9777.3|9774.9|9775.4|9773.3|335
1658202000000|2022-07-19 03:40:00|9775.9|9773.5|9776.4|9774|9776.9|9774.5|9775.6|9773.2|263
1658202300000|2022-07-19 03:45:00|9776.3|9773.9|9776.9|9774.5|9777.3|9774.9|9775.7|9773.3|287
1658202600000|2022-07-19 03:50:00|9776.8|9774.4|9775.7|9773.3|9777.2|9774.8|9775.2|9772.8|246
1658202900000|2022-07-19 03:55:00|9775.8|9773.4|9779.6|9777.2|9782.4|9780.5|9775.8|9773.4|552
1658203200000|2022-07-19 04:00:00|9779.7|9777.3|9776|9773.6|9779.7|9777.3|9775.6|9773.2|275
1658203500000|2022-07-19 04:05:00|9776.1|9773.7|9776.2|9773.8|9776.5|9774.1|9774.7|9772.3|290
1658203800000|2022-07-19 04:10:00|9776.3|9773.9|9776.4|9774|9776.9|9774.7|9775.6|9773.2|358
1658204100000|2022-07-19 04:15:00|9776.3|9773.9|9777.8|9775.4|9778.2|9775.8|9776.2|9773.8|317
1658204400000|2022-07-19 04:20:00|9777.9|9775.5|9777.2|9774.8|9778.3|9775.9|9776.2|9773.8|271
1658204700000|2022-07-19 04:25:00|9777.3|9774.9|9775.7|9773.3|9777.6|9775.2|9775.7|9773.3|223
1658205000000|2022-07-19 04:30:00|9775.8|9773.4|9774.5|9772.1|9776|9773.6|9773.6|9771.2|275
1658205300000|2022-07-19 04:35:00|9774.4|9772|9774.9|9772.5|9775.3|9773.3|9773.6|9771.6|179
1658205600000|2022-07-19 04:40:00|9774.8|9772.4|9773.6|9771.2|9775|9772.6|9773|9770.8|203
1658205900000|2022-07-19 04:45:00|9773.7|9771.3|9767.8|9765.4|9773.7|9771.3|9767.8|9765.4|299
1658206200000|2022-07-19 04:50:00|9767.9|9765.5|9771.1|9768.7|9773.6|9771.2|9766.4|9764|415
1658206500000|2022-07-19 04:55:00|9770.9|9768.5|9774.9|9772.5|9779.3|9777.4|9769.2|9766.8|796
1658206800000|2022-07-19 05:00:00|9774.8|9772.4|9772.9|9770.5|9775.3|9772.9|9772.6|9770.4|490
1658207100000|2022-07-19 05:05:00|9772.2|9770.7|9769.9|9767.5|9772.8|9770.8|9769.1|9766.8|473
1658207400000|2022-07-19 05:10:00|9770|9767.6|9766.5|9764.1|9770.2|9767.8|9765.7|9763.7|461
1658207700000|2022-07-19 05:15:00|9766.6|9764.2|9764.4|9762.9|9767.9|9765.7|9764.4|9762.2|545
1658208000000|2022-07-19 05:20:00|9764.3|9762.8|9762.4|9760|9765.7|9763.6|9762.1|9759.7|462
1658208300000|2022-07-19 05:25:00|9762.3|9759.9|9761.3|9758.9|9762.8|9760.7|9759.7|9757.6|392
1658208600000|2022-07-19 05:30:00|9761.2|9758.8|9759.3|9756.9|9762.9|9760.9|9756.6|9754.5|454
1658208900000|2022-07-19 05:35:00|9759.2|9756.8|9759.7|9757.3|9760.9|9758.5|9757.3|9754.9|419
1658209200000|2022-07-19 05:40:00|9759.8|9757.4|9759.8|9757.4|9760.8|9758.4|9758.3|9756.3|560
1658209500000|2022-07-19 05:45:00|9759.4|9757.9|9760.2|9757.8|9761.8|9759.4|9759|9756.9|450
1658209800000|2022-07-19 05:50:00|9760.3|9757.9|9760.3|9758.8|9761.6|9759.6|9759.1|9757.1|310
1658210100000|2022-07-19 05:55:00|9760.8|9758.4|9762.3|9759.9|9764|9762.1|9760.6|9758.4|457
1658210400000|2022-07-19 06:00:00|9762.2|9759.8|9757.9|9756.4|9762.8|9760.7|9756.9|9754.5|768
1658210700000|2022-07-19 06:05:00|9758|9756.5|9757|9754.6|9761.2|9759.3|9756.4|9754.3|586
1658211000000|2022-07-19 06:10:00|9756.9|9754.5|9758.1|9755.7|9758.9|9756.5|9756.1|9754.2|581
1658211300000|2022-07-19 06:15:00|9758.2|9755.8|9762.6|9761.1|9764.6|9762.7|9757|9755|559
1658211600000|2022-07-19 06:20:00|9762.5|9761|9761.2|9759.7|9763.6|9761.7|9760|9758.4|486
1658211900000|2022-07-19 06:25:00|9761.3|9759.8|9757.8|9755.4|9763.4|9761.3|9756.7|9754.7|583
1658212200000|2022-07-19 06:30:00|9757.6|9755.2|9754.9|9752.5|9757.6|9755.3|9752.4|9750.2|613
1658212500000|2022-07-19 06:35:00|9755|9752.6|9754.5|9753|9756.6|9754.2|9754|9751.9|670
1658212800000|2022-07-19 06:40:00|9753.7|9752.2|9747.9|9745.5|9755.3|9753.5|9746.5|9744.5|650
1658213100000|2022-07-19 06:45:00|9748|9745.6|9746.3|9744.8|9748.3|9746.2|9744.7|9743|559
1658213400000|2022-07-19 06:50:00|9746.4|9744.9|9746.2|9744.7|9748.6|9746.7|9746.1|9744.2|481
1658213700000|2022-07-19 06:55:00|9746.3|9744.8|9746.9|9745.4|9749.2|9747.6|9743.6|9741.3|683
1658214000000|2022-07-19 07:00:00|9746.8|9745.3|9740.3|9738.8|9747.6|9745.4|9737.3|9734.9|1209
1658214300000|2022-07-19 07:05:00|9740.4|9738.9|9737.4|9735|9744|9742.1|9733.7|9732.1|920
1658214600000|2022-07-19 07:10:00|9737.2|9734.8|9732.7|9730.3|9737.3|9734.9|9728.5|9726.4|835
1658214900000|2022-07-19 07:15:00|9732|9730.5|9736.9|9735.4|9739.1|9737.6|9730.1|9727.7|800
1658215200000|2022-07-19 07:20:00|9737|9735.5|9736.3|9733.9|9738|9736|9734.2|9732|779
1658215500000|2022-07-19 07:25:00|9736.4|9734|9733.4|9731|9737.3|9735.5|9726.4|9724|1015
1658215800000|2022-07-19 07:30:00|9733.5|9731.1|9725|9722.6|9733.5|9731.1|9719.7|9717.3|1321
1658216100000|2022-07-19 07:35:00|9724.9|9722.5|9712.7|9710.3|9727.6|9725.2|9710|9707.9|1272
1658216400000|2022-07-19 07:40:00|9712.8|9710.4|9718.7|9716.3|9721.6|9719.8|9709.9|9708.1|1085
1658216700000|2022-07-19 07:45:00|9718.8|9716.4|9710.7|9709.2|9718.8|9716.9|9709.2|9707.4|813
1658217000000|2022-07-19 07:50:00|9711.2|9708.8|9704|9701.6|9711.2|9708.9|9701.3|9699.2|1172
1658217300000|2022-07-19 07:55:00|9703.9|9701.5|9704.4|9702.9|9707.8|9706.3|9701.1|9699.1|1051
1658217600000|2022-07-19 08:00:00|9704.5|9703|9699.1|9697.6|9706.3|9704.3|9696.2|9693.8|1149
1658217900000|2022-07-19 08:05:00|9699.3|9697.8|9701.8|9699.4|9705.2|9702.8|9698.4|9696.5|993
1658218200000|2022-07-19 08:10:00|9701.9|9699.5|9704.4|9702.9|9706.1|9703.7|9701.3|9698.9|1163
1658218500000|2022-07-19 08:15:00|9704.8|9702.4|9698.6|9696.2|9707.9|9705.7|9698.6|9696.2|1030
1658218800000|2022-07-19 08:20:00|9698.7|9696.3|9698.4|9696|9703.9|9702.4|9697.7|9695.6|935
1658219100000|2022-07-19 08:25:00|9698.5|9696.1|9705.1|9702.7|9706.2|9703.8|9695.8|9693.8|939
1658219400000|2022-07-19 08:30:00|9705.2|9702.8|9700.2|9697.8|9705.2|9703.2|9699.6|9697.5|1007
1658219700000|2022-07-19 08:35:00|9700.1|9697.7|9701|9699.5|9704|9702.1|9699|9696.8|893
1658220000000|2022-07-19 08:40:00|9701.1|9699.6|9703.9|9701.5|9706.7|9704.7|9701.1|9699.4|828
1658220300000|2022-07-19 08:45:00|9704|9701.6|9705.7|9704.2|9708|9705.7|9703|9701|585
1658220600000|2022-07-19 08:50:00|9705.9|9703.5|9702.3|9699.9|9706.3|9704.3|9702.1|9699.7|663
1658220900000|2022-07-19 08:55:00|9702.2|9699.8|9701.5|9699.1|9702.2|9700.1|9697.8|9695.7|736
1658221200000|2022-07-19 09:00:00|9701.7|9699.3|9703.9|9701.5|9709|9707.3|9701|9699.1|938
1658221500000|2022-07-19 09:05:00|9704.1|9701.7|9706.5|9704.1|9711.9|9709.9|9703.7|9701.7|752
1658221800000|2022-07-19 09:10:00|9706.7|9704.3|9702.4|9700|9707.3|9704.9|9702.1|9699.7|871
1658222100000|2022-07-19 09:15:00|9702.5|9700.1|9703.6|9701.2|9708.1|9706.1|9702.1|9699.7|853
1658222400000|2022-07-19 09:20:00|9703.5|9701.1|9697.8|9695.4|9703.6|9701.2|9697.3|9695.4|907
1658222700000|2022-07-19 09:25:00|9697.7|9695.3|9702.8|9700.4|9703.5|9701.1|9696.6|9694.7|848
1658223000000|2022-07-19 09:30:00|9702.9|9700.5|9703|9700.6|9704.6|9702.6|9700.4|9698|789
1658223300000|2022-07-19 09:35:00|9703.1|9700.7|9696.5|9694.1|9703.9|9701.8|9695.9|9693.7|844
1658223600000|2022-07-19 09:40:00|9696.7|9694.3|9687|9684.6|9697.5|9695.2|9686.2|9683.8|854
1658223900000|2022-07-19 09:45:00|9686.9|9684.5|9691.2|9688.8|9691.2|9689.4|9684.4|9682.3|904
1658224200000|2022-07-19 09:50:00|9691.1|9688.7|9692|9689.6|9692.9|9690.5|9688.6|9686.3|571
1658224500000|2022-07-19 09:55:00|9691.9|9689.5|9694.8|9693.3|9696|9694.5|9691|9688.7|683
1658224800000|2022-07-19 10:00:00|9695.3|9692.9|9691|9689.5|9695.6|9693.7|9690.7|9688.9|759
1658225100000|2022-07-19 10:05:00|9690.9|9689.4|9683.1|9680.7|9691.6|9689.8|9677.1|9674.9|1057
1658225400000|2022-07-19 10:10:00|9682.9|9680.5|9687.3|9684.9|9687.6|9685.6|9681.6|9679.5|654
1658225700000|2022-07-19 10:15:00|9687.2|9684.8|9685.7|9684.2|9688.1|9686.1|9683.6|9681.7|781
1658226000000|2022-07-19 10:20:00|9686.1|9683.7|9687.6|9685.2|9688.1|9685.8|9683.8|9681.5|766
1658226300000|2022-07-19 10:25:00|9687.7|9685.3|9686.8|9684.4|9690.3|9688.4|9686.3|9684.1|690
1658226600000|2022-07-19 10:30:00|9686.3|9684.8|9689.8|9687.4|9692|9689.9|9686.1|9683.9|741
1658226900000|2022-07-19 10:35:00|9689.7|9687.3|9688.3|9685.9|9690|9688.1|9683.6|9681.2|780
1658227200000|2022-07-19 10:40:00|9688.4|9686|9687.4|9685|9688.9|9687.2|9685|9683|576
1658227500000|2022-07-19 10:45:00|9687.5|9685.1|9685.7|9683.3|9687.5|9685.5|9683.7|9681.4|661
1658227800000|2022-07-19 10:50:00|9685.8|9683.4|9678.4|9676|9686.5|9684.5|9678.2|9675.8|884
1658228100000|2022-07-19 10:55:00|9678.5|9676.1|9675.2|9672.8|9682.3|9680.4|9674.4|9672.2|917
1658228400000|2022-07-19 11:00:00|9675.3|9672.9|9680.5|9678.1|9683.1|9680.7|9675.2|9672.8|957
1658228700000|2022-07-19 11:05:00|9680.6|9678.2|9680.4|9678.9|9683.1|9681.2|9678.6|9676.7|740
1658229000000|2022-07-19 11:10:00|9680.3|9678.8|9678.9|9677.4|9683.2|9681.6|9677.3|9675.6|836
1658229300000|2022-07-19 11:15:00|9678.8|9677.3|9681|9678.6|9682.4|9680.4|9677.3|9675.5|685
1658229600000|2022-07-19 11:20:00|9680.9|9678.5|9682.6|9681.1|9683|9681.1|9679.2|9677.3|630
1658229900000|2022-07-19 11:25:00|9682.7|9681.2|9680.9|9679.4|9684.2|9682.4|9679.7|9677.7|621
1658230200000|2022-07-19 11:30:00|9680.8|9679.3|9678.7|9677.2|9682.5|9681|9677.3|9675.3|765
1658230500000|2022-07-19 11:35:00|9678.8|9677.3|9675.9|9673.5|9679.9|9678|9675.4|9673.4|578
1658230800000|2022-07-19 11:40:00|9675.8|9673.4|9675.5|9674|9676.9|9675.1|9673.2|9671.7|651
1658231100000|2022-07-19 11:45:00|9675.4|9673.9|9676.2|9674.7|9676.7|9675|9673.2|9671.4|716
1658231400000|2022-07-19 11:50:00|9676|9674.5|9676.9|9675.4|9678.8|9677|9674.6|9672.6|711
1658231700000|2022-07-19 11:55:00|9676.8|9675.3|9680.2|9678.7|9681|9678.9|9676.2|9674.2|664
1658232000000|2022-07-19 12:00:00|9680.1|9678.6|9678.8|9677.3|9683.1|9681.2|9678|9676.1|686
1658232300000|2022-07-19 12:05:00|9678.5|9677|9680.3|9678.8|9681.7|9680.2|9678|9676.2|587
1658232600000|2022-07-19 12:10:00|9680.4|9678.9|9681.8|9680.3|9684.4|9682.9|9678.2|9676.7|574
1658232900000|2022-07-19 12:15:00|9681.7|9680.2|9685.3|9683.8|9685.9|9683.8|9678.7|9676.8|733
1658233200000|2022-07-19 12:20:00|9685.2|9683.7|9685.8|9684.3|9687.3|9685.8|9681.3|9679.6|876
1658233500000|2022-07-19 12:25:00|9685.9|9684.4|9683.9|9681.2|9687.3|9685.5|9682.2|9679.8|653
1658233800000|2022-07-19 12:30:00|9683.6|9681.3|9682.1|9680.6|9684.1|9682.1|9680.7|9678.8|809
1658234100000|2022-07-19 12:35:00|9682|9680.5|9684.7|9683.2|9685.2|9683.2|9680.1|9678.6|735
1658234400000|2022-07-19 12:40:00|9684.6|9683.1|9684.7|9682.3|9686.6|9684.6|9682.1|9680.1|827
1658234700000|2022-07-19 12:45:00|9684.8|9682.4|9679|9677.5|9685.1|9683.5|9678.9|9677.2|646
1658235000000|2022-07-19 12:50:00|9678.9|9677.4|9678.5|9677|9679.4|9677.6|9674.6|9672.7|919
1658235300000|2022-07-19 12:55:00|9678.7|9677.2|9680|9677.6|9681.4|9679.9|9676.1|9674.3|608
1658235600000|2022-07-19 13:00:00|9679.2|9677.7|9678.4|9676.9|9679.7|9677.7|9676|9674.3|565
1658235900000|2022-07-19 13:05:00|9678.2|9676.7|9671.4|9669.9|9678.5|9676.7|9671.3|9669.5|594
1658236200000|2022-07-19 13:10:00|9671.3|9669.8|9668.2|9665.8|9671.6|9669.8|9664.4|9662.4|661
1658236500000|2022-07-19 13:15:00|9668.3|9665.9|9671.3|9669.8|9672.6|9671.1|9666.8|9664.8|687
1658236800000|2022-07-19 13:20:00|9671.1|9669.6|9665.1|9663.6|9672.3|9670.3|9663.1|9661.6|818
1658237100000|2022-07-19 13:25:00|9665.2|9663.7|9673.6|9671.2|9673.6|9672.1|9665|9663.1|750
1658237400000|2022-07-19 13:30:00|9673.3|9671.8|9669.9|9667.5|9673.4|9671.9|9664.1|9662|813
1658237700000|2022-07-19 13:35:00|9669.8|9667.4|9666.4|9664|9669.8|9667.4|9663.9|9661.7|828
1658238000000|2022-07-19 13:40:00|9666.2|9663.8|9666|9664.5|9669.3|9666.9|9665|9662.6|908
1658238300000|2022-07-19 13:45:00|9666.5|9664.1|9666.5|9665|9670.3|9667.9|9665|9662.8|883
1658238600000|2022-07-19 13:50:00|9666.9|9664.5|9668.4|9666|9670.5|9668.2|9662.1|9660.2|1099
1658238900000|2022-07-19 13:55:00|9668.5|9666.1|9672.7|9670.3|9673.4|9671|9667.6|9665.8|1137
1658239200000|2022-07-19 14:00:00|9672.9|9670.5|9677.7|9675.3|9678|9675.6|9671.3|9669.2|986
1658239500000|2022-07-19 14:05:00|9677.8|9675.4|9674.6|9672.2|9679.3|9676.9|9674.4|9672.1|927
1658239800000|2022-07-19 14:10:00|9674.5|9672.1|9669.8|9667.4|9674.5|9672.5|9655.4|9653|1216
1658240100000|2022-07-19 14:15:00|9669.9|9667.5|9681|9678.6|9688.1|9685.7|9669.4|9667.4|1360
1658240400000|2022-07-19 14:20:00|9681.1|9678.7|9686.4|9684|9687.6|9685.2|9680.2|9678|1164
1658240700000|2022-07-19 14:25:00|9686.5|9684.1|9684.1|9681.7|9687.3|9684.9|9677.2|9675.1|1100
1658241000000|2022-07-19 14:30:00|9684.3|9681.9|9687.5|9685.1|9687.8|9685.4|9680.4|9678|918
1658241300000|2022-07-19 14:35:00|9687.4|9685|9684.2|9681.8|9689.5|9687.1|9684.1|9681.7|1109
1658241600000|2022-07-19 14:40:00|9684.3|9681.9|9691.4|9689|9692.4|9690.5|9684.1|9681.7|835
1658241900000|2022-07-19 14:45:00|9691.5|9689.1|9688.2|9685.8|9695|9692.6|9687.1|9685.1|833
1658242200000|2022-07-19 14:50:00|9688|9685.6|9681.3|9678.9|9688.2|9686|9680.7|9678.4|992
1658242500000|2022-07-19 14:55:00|9680.9|9679.4|9684.7|9683.2|9685.5|9683.8|9680.9|9679|873
1658242800000|2022-07-19 15:00:00|9685.1|9682.7|9680.7|9678.3|9687.1|9685.5|9675.5|9673.1|972
1658243100000|2022-07-19 15:05:00|9680.6|9678.2|9681.2|9678.8|9683.9|9681.5|9678.7|9676.8|753
1658243400000|2022-07-19 15:10:00|9681.4|9679|9680.3|9677.9|9685.2|9683.1|9679.9|9677.5|617
1658243700000|2022-07-19 15:15:00|9680.4|9678|9681.8|9679.4|9684.7|9682.7|9679.8|9677.5|568
1658244000000|2022-07-19 15:20:00|9681.7|9679.3|9685.3|9682.9|9686.2|9684|9680.8|9678.6|725
1658244300000|2022-07-19 15:25:00|9685.5|9683.1|9683.1|9680.7|9686.3|9684.3|9681.8|9679.4|578
1658244600000|2022-07-19 15:30:00|9682.7|9680.3|9682.9|9680.5|9686.2|9684.2|9681.8|9679.4|595
1658244900000|2022-07-19 15:35:00|9683|9680.6|9678.3|9675.9|9683.1|9680.7|9676.7|9674.5|786
1658245200000|2022-07-19 15:40:00|9678.2|9675.8|9681|9679.5|9681.5|9679.6|9676.9|9674.9|502
1658245500000|2022-07-19 15:45:00|9681.5|9679.1|9682.2|9679.8|9684.7|9682.7|9680.9|9679|521
1658245800000|2022-07-19 15:50:00|9682.1|9679.7|9686|9684.5|9688|9685.8|9678.7|9676.4|810
1658246100000|2022-07-19 15:55:00|9685.9|9684.4|9684.7|9682.3|9687.5|9685.5|9684.2|9682.2|523
1658246400000|2022-07-19 16:00:00|9684.6|9682.2|9688.4|9686.9|9689|9687.5|9683.6|9681.7|576
1658246700000|2022-07-19 16:05:00|9688.3|9686.8|9688.9|9687.4|9691.4|9689.5|9687.6|9685.6|529
1658247000000|2022-07-19 16:10:00|9689|9687.5|9687.4|9685|9689.2|9687.7|9683.5|9681.6|540
1658247300000|2022-07-19 16:15:00|9687.2|9684.8|9689.8|9688.3|9690.1|9688.5|9686.8|9684.7|451
1658247600000|2022-07-19 16:20:00|9689.9|9688.4|9685.3|9683.8|9690.1|9688.6|9684.4|9682.9|551
1658247900000|2022-07-19 16:25:00|9685.4|9683.9|9686.1|9684.6|9687.9|9686.3|9685.2|9683.5|499
1658248200000|2022-07-19 16:30:00|9686.2|9684.7|9685.7|9684.2|9686.9|9685.3|9681.4|9679.9|541
1658248500000|2022-07-19 16:35:00|9685.8|9684.3|9680.1|9678.6|9688.9|9687.3|9679.5|9678|654
1658248800000|2022-07-19 16:40:00|9680.2|9678.7|9686.4|9684.9|9686.8|9685.1|9678.7|9677.1|533
1658249100000|2022-07-19 16:45:00|9686.5|9685|9684|9682.5|9687.3|9685.5|9683.6|9682.1|507
1658249400000|2022-07-19 16:50:00|9684.1|9682.6|9686|9684.5|9687|9685.2|9682.2|9680.4|567
1658249700000|2022-07-19 16:55:00|9685.9|9684.4|9684.1|9682.6|9686.1|9684.6|9682.7|9680.8|477
1658250000000|2022-07-19 17:00:00|9684.6|9682.2|9685.2|9683.7|9685.7|9683.8|9680.3|9678.5|684
1658250300000|2022-07-19 17:05:00|9685.1|9683.6|9685.7|9684.2|9687.6|9685.8|9684.9|9683.1|499
1658250600000|2022-07-19 17:10:00|9685.6|9684.1|9685.8|9684.3|9686.8|9685.3|9684.2|9682.4|556
1658250900000|2022-07-19 17:15:00|9686|9684.5|9683.8|9682.3|9686.5|9684.8|9682.9|9681.1|572
1658251200000|2022-07-19 17:20:00|9683.9|9682.4|9683.7|9682.2|9686.1|9684.3|9683|9681.5|514
1658251500000|2022-07-19 17:25:00|9683.6|9682.1|9685.4|9683.9|9687.4|9685.5|9683.6|9681.9|532
1658251800000|2022-07-19 17:30:00|9685.3|9683.8|9685.3|9683.8|9686.4|9684.9|9684.6|9683.1|345
1658252100000|2022-07-19 17:35:00|9685.4|9683.9|9685.9|9684.4|9686.8|9685.3|9684.5|9683|477
1658252400000|2022-07-19 17:40:00|9686|9684.5|9686.5|9685|9687.2|9685.5|9685.7|9684|347
1658252700000|2022-07-19 17:45:00|9686.4|9684.9|9686.8|9685.3|9687.6|9686.1|9685.3|9683.5|428
1658253000000|2022-07-19 17:50:00|9686.7|9685.2|9688.2|9686.7|9688.3|9686.8|9686|9684.5|451
1658253300000|2022-07-19 17:55:00|9688.1|9686.6|9688.6|9687.1|9689|9687.5|9687|9685.5|419
1658253600000|2022-07-19 18:00:00|9688.7|9687.2|9688.7|9687.2|9689.7|9688.2|9687.1|9685.6|372
1658253900000|2022-07-19 18:05:00|9688.8|9687.3|9690.3|9688.8|9690.5|9689|9688.2|9686.7|365
1658254200000|2022-07-19 18:10:00|9690.4|9688.9|9690.8|9689.3|9691.9|9690.4|9689.8|9688.3|523
1658254500000|2022-07-19 18:15:00|9690.7|9689.2|9690.1|9688.6|9692.6|9691.1|9689.6|9688.1|446
1658254800000|2022-07-19 18:20:00|9690|9688.5|9689.2|9687.7|9691.4|9689.9|9688.6|9687.1|518
1658255100000|2022-07-19 18:25:00|9689.3|9687.8|9691.4|9689.9|9692.7|9691.2|9689.3|9687.8|547
1658255400000|2022-07-19 18:30:00|9691.5|9690|9692|9690.5|9692.8|9691.3|9690.6|9689.1|479
1658255700000|2022-07-19 18:35:00|9692.1|9690.6|9691.8|9690.3|9692.1|9690.6|9690.1|9688.6|479
1658256000000|2022-07-19 18:40:00|9691.7|9690.2|9694.8|9692.4|9695.7|9694.1|9691.7|9690.2|542
1658256300000|2022-07-19 18:45:00|9695|9692.6|9691.1|9689.6|9695.7|9694.1|9690.3|9688.8|567
1658256600000|2022-07-19 18:50:00|9691|9689.5|9688.8|9687.3|9692.1|9690.4|9688.1|9686.6|505
1658256900000|2022-07-19 18:55:00|9688.9|9687.4|9689.9|9688.4|9691|9689.5|9688.6|9687.1|483
1658257200000|2022-07-19 19:00:00|9689.8|9688.3|9693.5|9692|9693.7|9692.2|9689.8|9688.3|553
1658257500000|2022-07-19 19:05:00|9693.6|9692.1|9690.2|9688.7|9693.7|9692.2|9689.9|9688.1|488
1658257800000|2022-07-19 19:10:00|9690.1|9688.6|9690|9688.5|9691.8|9689.9|9689.4|9687.5|452
1658258100000|2022-07-19 19:15:00|9690.1|9688.6|9688.4|9686|9691|9689.2|9687.1|9685.6|570
1658258400000|2022-07-19 19:20:00|9688.3|9685.9|9688.2|9686.7|9689.5|9687.7|9687.7|9685.8|458
1658258700000|2022-07-19 19:25:00|9688|9686.5|9688.4|9686|9689.6|9687.7|9687.7|9685.9|522
1658259000000|2022-07-19 19:30:00|9688.5|9686.1|9688.7|9687.2|9689.3|9687.4|9687.3|9685.2|432
1658259300000|2022-07-19 19:35:00|9688.5|9687|9688.2|9685.8|9689.8|9687.7|9687.9|9685.5|455
1658259600000|2022-07-19 19:40:00|9688.1|9685.7|9688.9|9686.5|9689.3|9687.1|9687.3|9685.1|675
1658259900000|2022-07-19 19:45:00|9689|9686.6|9688.5|9686.1|9689.2|9687.2|9687|9684.6|646
1658260200000|2022-07-19 19:50:00|9688.6|9686.2|9692|9689.6|9692|9690.1|9686.8|9684.9|802
1658260500000|2022-07-19 19:55:00|9691.4|9689.9|9692.4|9690.9|9693.3|9691.8|9690.9|9688.8|791
1658260800000|2022-07-19 20:00:00|9692.5|9691|9691|9688.6|9693|9691.1|9690.3|9687.9|378
1658261100000|2022-07-19 20:05:00|9690.9|9688.5|9690.5|9688.1|9691|9688.6|9689.2|9687.1|196
1658261400000|2022-07-19 20:10:00|9690.6|9688.2|9689.9|9687.5|9691.8|9689.4|9689|9687|260
1658261700000|2022-07-19 20:15:00|9690|9687.6|9690.4|9688|9690.5|9688.4|9689.1|9687.2|167
1658262000000|2022-07-19 20:20:00|9690.5|9688.1|9691.2|9688.8|9692.3|9690.1|9690.1|9688|202
1658262300000|2022-07-19 20:25:00|9691.3|9688.9|9690.9|9688.5|9693.1|9691.2|9690.3|9687.9|320
1658262600000|2022-07-19 20:30:00|9690.7|9688.3|9690.8|9688.4|9691.1|9688.7|9689.8|9687.4|126
1658262900000|2022-07-19 20:35:00|9690.9|9688.5|9690.3|9687.9|9691|9688.7|9689.9|9687.9|84
1658263200000|2022-07-19 20:40:00|9690.4|9688|9689.7|9688.2|9690.5|9688.5|9688.8|9686.5|207
1658263500000|2022-07-19 20:45:00|9690.2|9687.8|9690.6|9688.2|9691.6|9689.2|9689.9|9687.7|143
1658263800000|2022-07-19 20:50:00|9690.5|9688.1|9690.5|9688.1|9690.7|9688.4|9689.7|9687.8|60
1658264100000|2022-07-19 20:55:00|9690.6|9687.9|9688.5|9678.5|9695.3|9689.2|9687.8|9677.8|637
1658264400000|2022-07-19 21:00:00|9688|9678|9686.9|9676.9|9690.2|9680.2|9684.5|9674.5|29
1658264700000|2022-07-19 21:05:00|9684.2|9674.2|9686.1|9676.1|9688.6|9678.6|9680.9|9670.9|65
1658265000000|2022-07-19 21:10:00|9684.6|9674.6|9691.3|9681.3|9698.6|9688.6|9680.9|9670.9|150
1658265300000|2022-07-19 21:15:00|9695.1|9685.1|9694.6|9684.6|9695.2|9685.2|9688.6|9678.6|55
1658265600000|2022-07-19 21:20:00|9690.5|9680.5|9692|9682|9695.1|9685.1|9688.7|9678.7|108
1658265900000|2022-07-19 21:25:00|9692.1|9682.1|9692.5|9682.5|9694.5|9684.5|9684.6|9674.6|118
1658266200000|2022-07-19 21:30:00|9692.3|9682.3|9690.1|9680.1|9695|9685|9684.5|9674.5|138
1658266500000|2022-07-19 21:35:00|9689.6|9679.6|9691.3|9681.3|9695.4|9685.4|9682|9672|130
1658266800000|2022-07-19 21:40:00|9693.2|9683.2|9689.7|9679.7|9693.2|9683.2|9679.1|9669.1|319
1658267100000|2022-07-19 21:45:00|9684.6|9674.6|9690.3|9680.3|9698.2|9688.2|9684.6|9674.6|170
1658267400000|2022-07-19 21:50:00|9690.1|9680.1|9693.5|9683.5|9695.7|9685.7|9689.4|9679.4|125
1658267700000|2022-07-19 21:55:00|9691.9|9681.9|9692.1|9682.1|9694.1|9684.1|9690|9680|180
1658268000000|2022-07-19 22:00:00|9692.7|9682.7|9690.8|9684.6|9695.8|9687.4|9688.5|9678.5|467
1658268300000|2022-07-19 22:05:00|9692.8|9682.8|9690.8|9684.6|9693.1|9686.7|9689.2|9679.9|261
1658268600000|2022-07-19 22:10:00|9691.1|9684.3|9691|9684.2|9693.1|9686.3|9689.2|9682.5|188
1658268900000|2022-07-19 22:15:00|9691.3|9683.9|9689.3|9686.6|9694.2|9687|9689|9682.6|237
1658269200000|2022-07-19 22:20:00|9689.2|9686.4|9688.3|9685.8|9690.3|9686.8|9688.2|9684.7|295
1658269500000|2022-07-19 22:25:00|9688.4|9685.9|9688.4|9685.8|9688.9|9686.5|9687.8|9684.9|204
1658269800000|2022-07-19 22:30:00|9688.6|9686.1|9687.9|9685.3|9689.2|9686.8|9687.7|9681.9|279
1658270100000|2022-07-19 22:35:00|9687.5|9685|9687|9683.5|9689.4|9685.5|9685.8|9682|303
1658270400000|2022-07-19 22:40:00|9687.2|9683.9|9687.2|9684.1|9689.1|9685.4|9686.5|9682.6|321
1658270700000|2022-07-19 22:45:00|9687.3|9684.2|9688.4|9684.9|9695.3|9686.1|9686.5|9683|494
1658271000000|2022-07-19 22:50:00|9688.3|9685.3|9690.2|9684.9|9694.2|9685.8|9687.1|9682.8|884
1658271300000|2022-07-19 22:55:00|9689.8|9684.8|9688.9|9686.1|9695.2|9686.4|9687|9682.5|405
1658271600000|2022-07-19 23:00:00|9688.8|9686|9691.4|9687|9695.3|9687.8|9687.2|9680.9|786
1658271900000|2022-07-19 23:05:00|9691.9|9686.9|9691.5|9687|9696.2|9688|9688.6|9684.4|1220
1658272200000|2022-07-19 23:10:00|9692|9687.1|9689|9686.1|9699.4|9689.4|9687.4|9677.6|1362
1658272500000|2022-07-19 23:15:00|9689.3|9686.2|9692.8|9687.8|9699|9689|9688.2|9684.9|1024
1658272800000|2022-07-19 23:20:00|9693|9687.7|9689.3|9686.5|9697.3|9688.6|9689.2|9686|1113
1658273100000|2022-07-19 23:25:00|9689.4|9686.3|9691.4|9687.2|9695.4|9688.1|9688.9|9685.1|626
1658273400000|2022-07-19 23:30:00|9691.8|9687.3|9689.9|9687|9694.6|9688.2|9689.2|9685.1|697
1658273700000|2022-07-19 23:35:00|9689.8|9687.2|9692.3|9686|9694.3|9689|9688.8|9685.6|578
1658274000000|2022-07-19 23:40:00|9691.2|9686.9|9689.5|9687|9695.2|9689|9688.3|9685|743
1658274300000|2022-07-19 23:45:00|9689.4|9686.9|9690.7|9688.2|9691.2|9688.2|9689.2|9686.8|372
1658274600000|2022-07-19 23:50:00|9690.8|9688.1|9690.9|9688.4|9695.9|9689.7|9690|9687.5|513
1658274900000|2022-07-19 23:55:00|9691|9688.2|9690.6|9688.2|9692.6|9688.7|9690.1|9687.1|393
1658275200000|2022-07-20 00:00:00|9690.9|9688.5|9690.7|9688.3|9692.1|9689.6|9688.7|9686.1|513
1658275500000|2022-07-20 00:05:00|9690.8|9688.4|9692.3|9689.9|9693.3|9690.9|9690.6|9688.2|358
1658275800000|2022-07-20 00:10:00|9692.5|9690.1|9691.6|9689.2|9692.9|9690.4|9690.8|9688.4|309
1658276100000|2022-07-20 00:15:00|9692.1|9689.7|9688.8|9686.4|9692.2|9689.8|9688.6|9686.2|384
1658276400000|2022-07-20 00:20:00|9689|9686.6|9690.1|9687.7|9692.6|9690.2|9689|9686.6|433
1658276700000|2022-07-20 00:25:00|9690.7|9688.3|9687.6|9685.2|9690.8|9688.8|9686.3|9684.5|494
1658277000000|2022-07-20 00:30:00|9687.7|9685.3|9690.8|9688.4|9692.3|9689.9|9687.3|9684.9|403
1658277300000|2022-07-20 00:35:00|9690.9|9688.5|9690.4|9688|9691|9688.7|9688|9686|251
1658277600000|2022-07-20 00:40:00|9690.5|9688.1|9692.1|9688.3|9694.2|9689.7|9689.4|9687|814
1658277900000|2022-07-20 00:45:00|9692.6|9688.2|9689.9|9687.5|9694|9689.5|9688.8|9686.4|844
1658278200000|2022-07-20 00:50:00|9689.8|9687.4|9682.1|9677.7|9691.1|9688.7|9681.9|9677.7|758
1658278500000|2022-07-20 00:55:00|9683.5|9675|9683.5|9681.1|9685.7|9683.7|9681|9675|640
1658278800000|2022-07-20 01:00:00|9683.3|9680.9|9685.6|9683.2|9687.4|9684.6|9682|9679.7|544
1658279100000|2022-07-20 01:05:00|9685.3|9682.9|9681.2|9678.8|9685.7|9683.5|9680.9|9678.5|282
1658279400000|2022-07-20 01:10:00|9681.3|9678.9|9683.4|9681|9684.4|9682.3|9680.6|9678.7|346
1658279700000|2022-07-20 01:15:00|9683.3|9680.9|9679.4|9677|9685|9682.8|9678.8|9676.8|380
1658280000000|2022-07-20 01:20:00|9679.5|9677.1|9682.3|9680.8|9683.7|9681.6|9679|9677.1|326
1658280300000|2022-07-20 01:25:00|9682.4|9680.9|9683.5|9681.1|9683.7|9681.9|9681|9679.5|324
1658280600000|2022-07-20 01:30:00|9683.6|9681.2|9686.2|9683.8|9687.9|9685.9|9683|9681.1|391
1658280900000|2022-07-20 01:35:00|9686.3|9683.9|9686.1|9684.6|9686.5|9684.9|9684|9682.3|307
1658281200000|2022-07-20 01:40:00|9686.4|9684.9|9685.6|9684.1|9687.6|9685.7|9683.7|9681.3|332
1658281500000|2022-07-20 01:45:00|9685.5|9684|9686|9684.5|9687.4|9685.9|9685.1|9683.3|366
1658281800000|2022-07-20 01:50:00|9685.9|9684.4|9685.7|9683.3|9686.3|9684.6|9684|9682.2|292
1658282100000|2022-07-20 01:55:00|9685.8|9683.4|9686.3|9684.8|9687.1|9685.2|9684.6|9682.4|249
1658282400000|2022-07-20 02:00:00|9686.2|9684.7|9686.9|9685.4|9687.8|9685.9|9685.2|9683.2|210
1658282700000|2022-07-20 02:05:00|9686.6|9685.1|9687.3|9685.8|9687.8|9686.3|9685.8|9684|256
1658283000000|2022-07-20 02:10:00|9687.4|9685.9|9684|9682.5|9687.8|9685.9|9683.6|9682.1|314
1658283300000|2022-07-20 02:15:00|9683.9|9682.4|9686|9684.5|9686.9|9684.9|9682.7|9680.6|301
1658283600000|2022-07-20 02:20:00|9686.1|9684.6|9686.5|9685|9688|9686|9686|9684|319
1658283900000|2022-07-20 02:25:00|9686.7|9684.3|9687.5|9685.1|9688.1|9686.1|9685.3|9683.8|285
1658284200000|2022-07-20 02:30:00|9687.7|9685.3|9687.4|9685.9|9688.7|9686.7|9686.9|9684.9|241
1658284500000|2022-07-20 02:35:00|9687.6|9686.1|9686.9|9684.5|9688|9686.1|9686|9684|289
1658284800000|2022-07-20 02:40:00|9687|9684.6|9683.9|9681.5|9687.6|9685.2|9683.5|9681.5|294
1658285100000|2022-07-20 02:45:00|9683.8|9681.4|9685.4|9683.9|9687|9685|9683|9680.9|391
1658285400000|2022-07-20 02:50:00|9685.5|9684|9686.2|9683.8|9686.9|9685.1|9685.1|9683.3|318
1658285700000|2022-07-20 02:55:00|9686.3|9683.9|9684.3|9681.9|9686.3|9684.5|9683.2|9681.1|370
1658286000000|2022-07-20 03:00:00|9684.2|9681.8|9684.3|9682.8|9685.9|9683.6|9683.2|9681.4|360
1658286300000|2022-07-20 03:05:00|9684.4|9682.9|9684.4|9682|9686.3|9684.4|9682.1|9680.6|319
1658286600000|2022-07-20 03:10:00|9684.3|9681.9|9682.7|9681.2|9684.4|9682.5|9682.1|9680.6|201
1658286900000|2022-07-20 03:15:00|9682.6|9681.1|9682.3|9680.8|9683.3|9681.2|9681.2|9679.3|205
1658287200000|2022-07-20 03:20:00|9682.4|9680.9|9682.9|9680.5|9683.1|9680.9|9681.5|9679.1|178
1658287500000|2022-07-20 03:25:00|9682.8|9680.4|9681.8|9680.3|9684|9682|9681.1|9679.4|244
1658287800000|2022-07-20 03:30:00|9681.9|9680.4|9682|9680.5|9683.4|9681.2|9680.2|9678.3|233
1658288100000|2022-07-20 03:35:00|9682.1|9680.6|9683.6|9682.1|9684.4|9682.5|9681.9|9680.2|241
1658288400000|2022-07-20 03:40:00|9684.3|9681.9|9682.6|9681.1|9684.8|9683|9682.3|9680.3|154
1658288700000|2022-07-20 03:45:00|9682.5|9681|9683.5|9681.1|9683.8|9682.3|9682.1|9680.1|155
1658289000000|2022-07-20 03:50:00|9683.8|9681.4|9684.6|9682.2|9685.8|9683.5|9683.1|9681.3|238
1658289300000|2022-07-20 03:55:00|9684.5|9682.1|9684.7|9682.3|9685.1|9683.1|9684|9682|142
1658289600000|2022-07-20 04:00:00|9684.6|9682.2|9686.2|9683.8|9686.5|9684.5|9684|9682.2|187
1658289900000|2022-07-20 04:05:00|9686.3|9683.9|9687.4|9685|9687.9|9686.4|9685.2|9683.3|281
1658290200000|2022-07-20 04:10:00|9687.3|9684.9|9685.8|9683.4|9688.2|9686.2|9685.5|9683.3|212
1658290500000|2022-07-20 04:15:00|9685.6|9683.2|9685.8|9683.4|9686|9683.6|9682.8|9680.9|230
1658290800000|2022-07-20 04:20:00|9685.9|9683.5|9685.3|9683.8|9686|9684|9683.7|9681.5|267
1658291100000|2022-07-20 04:25:00|9685.4|9683.9|9687.2|9684.8|9687.5|9685.7|9685.1|9682.8|218
1658291400000|2022-07-20 04:30:00|9687.3|9684.9|9685.8|9683.4|9688.7|9686.8|9685.2|9683|243
1658291700000|2022-07-20 04:35:00|9686|9683.6|9686.8|9685.3|9687.4|9685.9|9685.4|9683.5|217
1658292000000|2022-07-20 04:40:00|9686.5|9685|9685.6|9684.1|9687.2|9685.5|9685.4|9683.9|346
1658292300000|2022-07-20 04:45:00|9685.5|9684|9686.2|9684.7|9686.9|9685.1|9684.6|9683|296
1658292600000|2022-07-20 04:50:00|9685.9|9684.4|9684.5|9683|9687.1|9685.1|9684.5|9682.8|221
1658292900000|2022-07-20 04:55:00|9684.6|9683.1|9687|9684.6|9687.3|9685.5|9684|9682.1|228
1658293200000|2022-07-20 05:00:00|9687.1|9684.7|9685|9683.5|9687.9|9686.3|9684.9|9683.1|398
1658293500000|2022-07-20 05:05:00|9684.9|9683.4|9687.7|9685.3|9687.9|9686|9684.4|9682.3|368
1658293800000|2022-07-20 05:10:00|9687.9|9685.5|9687.3|9685.8|9688.9|9686.9|9686.8|9684.6|457
1658294100000|2022-07-20 05:15:00|9687.2|9685.7|9688.1|9685.7|9689|9686.9|9687.2|9685.2|374
1658294400000|2022-07-20 05:20:00|9688.2|9685.8|9689.3|9687.8|9690.9|9689|9687.8|9685.8|334
1658294700000|2022-07-20 05:25:00|9689.4|9687.9|9688.5|9686.1|9690|9688.2|9687.4|9685.7|348
1658295000000|2022-07-20 05:30:00|9688.6|9686.2|9690.8|9688.4|9691.1|9689|9688.1|9686|314
1658295300000|2022-07-20 05:35:00|9690.9|9688.5|9689.6|9688.1|9691.2|9689|9689.4|9687.4|352
1658295600000|2022-07-20 05:40:00|9689.5|9688|9690.7|9689.2|9691.4|9689.4|9689.4|9687.1|284
1658295900000|2022-07-20 05:45:00|9690.6|9689.1|9693.5|9692|9694|9692|9690.4|9688.6|396
1658296200000|2022-07-20 05:50:00|9693.4|9691.9|9693.9|9691.5|9694.8|9692.9|9691.9|9689.8|487
1658296500000|2022-07-20 05:55:00|9693.8|9691.4|9694|9691.6|9696.1|9693.7|9693.6|9691.2|597
1658296800000|2022-07-20 06:00:00|9693.6|9691.2|9692.6|9690.2|9694.7|9692.3|9690.9|9688.5|851
1658297100000|2022-07-20 06:05:00|9692.4|9690|9694.7|9693.2|9696.3|9694.8|9691.5|9689.1|714
1658297400000|2022-07-20 06:10:00|9694.6|9693.1|9695.2|9693.7|9696.2|9694.7|9693.8|9691.9|473
1658297700000|2022-07-20 06:15:00|9694.7|9693.2|9690.2|9688.7|9694.7|9693.2|9690.2|9688.4|499
1658298000000|2022-07-20 06:20:00|9690.3|9688.8|9690.8|9689.3|9692|9690.4|9689.9|9688.1|528
1658298300000|2022-07-20 06:25:00|9690.9|9689.4|9693.4|9691.9|9695.2|9693.5|9690.5|9689|461
1658298600000|2022-07-20 06:30:00|9693.6|9692.1|9695|9693.5|9696.7|9694.9|9692.6|9691|485
1658298900000|2022-07-20 06:35:00|9694.9|9693.4|9691.3|9689.8|9695.7|9694.2|9690|9688|534
1658299200000|2022-07-20 06:40:00|9691.2|9689.7|9686.2|9684.7|9692.1|9690.4|9686.1|9684.6|525
1658299500000|2022-07-20 06:45:00|9686.7|9684.3|9680.6|9678.2|9686.8|9684.8|9680.3|9678.1|601
1658299800000|2022-07-20 06:50:00|9679.7|9677.3|9684.1|9681.7|9684.2|9682.1|9678.3|9675.9|731
1658300100000|2022-07-20 06:55:00|9684|9681.6|9684.2|9681.8|9686.4|9684.5|9681.1|9678.9|567
1658300400000|2022-07-20 07:00:00|9684.1|9681.7|9684.9|9683.4|9686.8|9685.3|9679.8|9677.6|913
1658300700000|2022-07-20 07:05:00|9685|9683.5|9686.7|9684.3|9691.1|9689.1|9683.4|9681.8|847
1658301000000|2022-07-20 07:10:00|9686.8|9684.4|9685.2|9682.8|9688.9|9687|9685|9682.8|686
1658301300000|2022-07-20 07:15:00|9684.9|9683.4|9684.5|9683|9686.9|9685.1|9680.9|9679.4|776
1658301600000|2022-07-20 07:20:00|9684.4|9682.9|9682.1|9680.6|9688|9686.5|9680.5|9678.1|900
1658301900000|2022-07-20 07:25:00|9682|9680.5|9681.5|9680|9684|9682.2|9678.3|9676.7|791
1658302200000|2022-07-20 07:30:00|9681.4|9679.9|9684.8|9683.3|9685.7|9683.8|9677.1|9675.2|890
1658302500000|2022-07-20 07:35:00|9685.2|9682.8|9693.3|9690.9|9693.5|9691.6|9684.6|9682.5|796
1658302800000|2022-07-20 07:40:00|9692.9|9691.4|9693|9691.5|9693.5|9692|9688.3|9686.4|663
1658303100000|2022-07-20 07:45:00|9692.9|9691.4|9692.2|9690.7|9695.9|9694.4|9689.5|9687.9|822
1658303400000|2022-07-20 07:50:00|9692.3|9690.8|9698.1|9696.6|9701.6|9700.1|9690.5|9688.9|994
1658303700000|2022-07-20 07:55:00|9698.2|9696.7|9699.5|9698|9700.6|9698.8|9696.3|9694.8|796
1658304000000|2022-07-20 08:00:00|9699.4|9697.9|9695.4|9693.9|9702|9699.9|9693.8|9692.1|1175
1658304300000|2022-07-20 08:05:00|9695.3|9693.8|9698.6|9697.1|9699.2|9697.4|9694.9|9693|673
1658304600000|2022-07-20 08:10:00|9698.5|9697|9697.1|9695.6|9698.5|9697|9691.3|9689.6|864
1658304900000|2022-07-20 08:15:00|9697|9695.5|9698.9|9696.5|9699.7|9698.1|9693.7|9692|803
1658305200000|2022-07-20 08:20:00|9698.8|9697.3|9697.2|9695.7|9703.5|9702|9697|9695.2|655
1658305500000|2022-07-20 08:25:00|9697.1|9695.6|9701.6|9699.2|9702|9699.9|9695.2|9693.7|578
1658305800000|2022-07-20 08:30:00|9701.5|9699.1|9699.4|9697.9|9701.6|9699.6|9697|9695|610
1658306100000|2022-07-20 08:35:00|9699.2|9697.7|9697.9|9696.4|9699.4|9697.9|9695|9693.2|682
1658306400000|2022-07-20 08:40:00|9698|9696.5|9694.5|9693|9698.6|9697|9693.7|9692|663
1658306700000|2022-07-20 08:45:00|9695|9693.5|9693|9690.6|9696.1|9694.4|9691.5|9689.9|562
1658307000000|2022-07-20 08:50:00|9693.1|9690.7|9692.7|9691.2|9695.4|9693.3|9691.5|9689.5|537
1658307300000|2022-07-20 08:55:00|9692.6|9691.1|9697.4|9695|9698.2|9696.3|9692.6|9690.8|588
1658307600000|2022-07-20 09:00:00|9697|9695.5|9694.2|9691.8|9698.1|9696.5|9693|9691.1|684
1658307900000|2022-07-20 09:05:00|9694.6|9692.2|9690.2|9687.8|9694.8|9692.7|9689.5|9687.4|540
1658308200000|2022-07-20 09:10:00|9690.3|9687.9|9687.7|9685.3|9690.7|9689.1|9686.6|9684.7|507
1658308500000|2022-07-20 09:15:00|9687.2|9685.7|9681.8|9680.3|9688.7|9686.8|9680.6|9678.7|590
1658308800000|2022-07-20 09:20:00|9681.7|9680.2|9687.9|9685.5|9688.1|9686.5|9681.7|9680.2|674
1658309100000|2022-07-20 09:25:00|9688|9685.6|9688.1|9685.7|9690.6|9688.4|9685.5|9683.3|546
1658309400000|2022-07-20 09:30:00|9688.2|9685.8|9687.3|9685.8|9688.7|9686.4|9683.7|9682|463
1658309700000|2022-07-20 09:35:00|9687.2|9685.7|9684.3|9682.8|9687.8|9686.1|9683.1|9681.4|594
1658310000000|2022-07-20 09:40:00|9684.2|9682.7|9686.1|9684.6|9687.5|9686|9682.4|9680.9|411
1658310300000|2022-07-20 09:45:00|9686.2|9684.7|9686.7|9685.2|9687.9|9685.9|9685.3|9683.3|444
1658310600000|2022-07-20 09:50:00|9687.3|9684.9|9689.5|9688|9692.3|9690.6|9686.7|9684.9|463
1658310900000|2022-07-20 09:55:00|9689.6|9688.1|9685.8|9684.3|9691.3|9689.4|9685.1|9683.6|587
1658311200000|2022-07-20 10:00:00|9686.1|9684.6|9691.6|9690.1|9692.8|9691.1|9685.3|9683.8|631
1658311500000|2022-07-20 10:05:00|9691.5|9690|9689.5|9688|9691.6|9690.1|9688.3|9686.8|373
1658311800000|2022-07-20 10:10:00|9689.6|9688.1|9693|9691.5|9695.1|9693.3|9688.9|9687.1|367
1658312100000|2022-07-20 10:15:00|9693.1|9691.6|9694.4|9692.9|9699|9697.5|9691.8|9690.1|533
1658312400000|2022-07-20 10:20:00|9694.5|9693|9692.6|9691.1|9695.2|9693.2|9692.6|9690.8|440
1658312700000|2022-07-20 10:25:00|9692.7|9691.2|9692.1|9690.6|9694.8|9693.3|9689.7|9687.9|578
1658313000000|2022-07-20 10:30:00|9691.7|9690.2|9704|9701.6|9704.2|9701.9|9691|9689.2|812
1658313300000|2022-07-20 10:35:00|9704.1|9701.7|9712|9709.6|9712.5|9710.5|9703.8|9701.7|983
1658313600000|2022-07-20 10:40:00|9711.9|9709.5|9711.3|9708.9|9713.8|9711.4|9707|9704.8|939
1658313900000|2022-07-20 10:45:00|9711.4|9709|9710.4|9708|9718.1|9715.7|9709.6|9707.4|1061
1658314200000|2022-07-20 10:50:00|9710.3|9707.9|9710|9708.5|9713.3|9711.5|9706.4|9704|1042
1658314500000|2022-07-20 10:55:00|9709.9|9708.4|9705.2|9702.8|9710.4|9708.5|9700.9|9698.9|754
1658314800000|2022-07-20 11:00:00|9705.1|9702.7|9702.8|9701.3|9707.5|9705.5|9702|9700.5|638
1658315100000|2022-07-20 11:05:00|9702.9|9701.4|9700.5|9699|9704|9702.2|9699.9|9698|694
1658315400000|2022-07-20 11:10:00|9700.8|9699.3|9701.1|9698.7|9704.8|9702.9|9700|9698|844
1658315700000|2022-07-20 11:15:00|9701.6|9699.2|9701.5|9700|9704|9702.1|9700.4|9698.4|770
1658316000000|2022-07-20 11:20:00|9701.1|9699.6|9705.1|9703.6|9705.2|9703.7|9699.8|9698.3|683
1658316300000|2022-07-20 11:25:00|9705.2|9703.7|9700.6|9699.1|9706.5|9705|9699.7|9698|792
1658316600000|2022-07-20 11:30:00|9700.4|9698.9|9705.9|9704.4|9706|9704.5|9699.8|9698.3|494
1658316900000|2022-07-20 11:35:00|9706.1|9704.6|9713|9711.5|9714.9|9713.4|9705.8|9704.3|527
1658317200000|2022-07-20 11:40:00|9713.1|9711.6|9708.9|9706.5|9713.1|9711.6|9707.4|9705.6|713
1658317500000|2022-07-20 11:45:00|9709|9706.6|9709.6|9708.1|9709.6|9708.1|9703|9701.2|840
1658317800000|2022-07-20 11:50:00|9709.7|9708.2|9708.3|9706.8|9711.5|9709.6|9705.8|9704.3|775
1658318100000|2022-07-20 11:55:00|9708.1|9706.6|9700|9698.5|9709.1|9707.5|9699.9|9698.4|760
1658318400000|2022-07-20 12:00:00|9700.2|9698.7|9701.9|9700.4|9702.6|9701.1|9699.6|9698.1|650
1658318700000|2022-07-20 12:05:00|9701.8|9700.3|9705.5|9704|9711.2|9709.4|9701.8|9700.3|639
1658319000000|2022-07-20 12:10:00|9705.3|9703.8|9703.6|9702.1|9708.2|9706.5|9703.3|9701.4|605
1658319300000|2022-07-20 12:15:00|9703.4|9701.9|9707|9705.5|9708.4|9706.9|9702.2|9700.6|472
1658319600000|2022-07-20 12:20:00|9707.1|9705.6|9707.5|9706|9710.4|9708.7|9703.6|9702.1|840
1658319900000|2022-07-20 12:25:00|9707.2|9705.7|9705.8|9704.3|9708.2|9706.7|9704.1|9702.5|670
1658320200000|2022-07-20 12:30:00|9705.9|9704.4|9705.3|9702.9|9707|9705.1|9700.1|9698.4|877
1658320500000|2022-07-20 12:35:00|9705.1|9702.7|9703.6|9702.1|9705.3|9703.2|9700.5|9699|605
1658320800000|2022-07-20 12:40:00|9703.7|9702.2|9706.7|9705.2|9708.7|9707.1|9702.8|9701.3|638
1658321100000|2022-07-20 12:45:00|9706.8|9705.3|9705.1|9703.6|9707|9705.5|9704.4|9702.9|505
1658321400000|2022-07-20 12:50:00|9705.2|9703.7|9703.4|9701.9|9709.9|9707.9|9699.5|9697.6|1105
1658321700000|2022-07-20 12:55:00|9703.5|9702|9700.3|9698.8|9704.2|9702.7|9699.7|9698.2|599
1658322000000|2022-07-20 13:00:00|9700.2|9698.7|9694.6|9693.1|9700.6|9699.1|9692.9|9691.2|683
1658322300000|2022-07-20 13:05:00|9694.4|9692.9|9694.7|9693.2|9697.2|9695.4|9690.2|9688.5|750
1658322600000|2022-07-20 13:10:00|9694.9|9693.4|9690.1|9688.6|9695.5|9694|9689.5|9688|570
1658322900000|2022-07-20 13:15:00|9690.4|9688.9|9688.2|9686.7|9692.6|9691.1|9686.4|9684.9|558
1658323200000|2022-07-20 13:20:00|9688|9686.5|9695.1|9693.6|9696.1|9694.2|9686.8|9685.3|655
1658323500000|2022-07-20 13:25:00|9695.2|9693.7|9693.7|9691.3|9699.9|9698.4|9692.1|9690.1|681
1658323800000|2022-07-20 13:30:00|9693.8|9691.4|9691.6|9690.1|9694.4|9692.8|9689.6|9688.1|819
1658324100000|2022-07-20 13:35:00|9691.5|9690|9688.9|9686.5|9692.3|9690.8|9685.9|9684.4|721
1658324400000|2022-07-20 13:40:00|9688.7|9686.3|9691.6|9690.1|9693.8|9692|9686.3|9684.8|810
1658324700000|2022-07-20 13:45:00|9691.5|9690|9693.9|9692.4|9696.9|9695.4|9690.8|9689.3|831
1658325000000|2022-07-20 13:50:00|9694.1|9692.6|9698.3|9696.8|9700.5|9699|9694|9692.5|822
1658325300000|2022-07-20 13:55:00|9698.4|9696.9|9700.7|9698.3|9701.6|9699.6|9694.4|9692.4|807
1658325600000|2022-07-20 14:00:00|9700.8|9698.4|9699.8|9698.3|9701|9699.1|9692.7|9690.9|927
1658325900000|2022-07-20 14:05:00|9699.9|9698.4|9700.7|9699.2|9704.8|9703.1|9699.3|9697.8|759
1658326200000|2022-07-20 14:10:00|9700.8|9699.3|9700.8|9699.3|9704.5|9703|9699.5|9698|631
1658326500000|2022-07-20 14:15:00|9700.7|9699.2|9703.7|9702.2|9704.5|9703|9698.7|9697.2|730
1658326800000|2022-07-20 14:20:00|9703.5|9702|9703.2|9701.7|9704.8|9703.3|9700.1|9698.6|679
1658327100000|2022-07-20 14:25:00|9703.3|9701.8|9703.7|9701.3|9705.2|9703.7|9698.2|9696.7|779
1658327400000|2022-07-20 14:30:00|9703.5|9702|9705.4|9703.9|9709.7|9708.2|9702.9|9701.4|771
1658327700000|2022-07-20 14:35:00|9705.3|9703.8|9703|9701.5|9706.4|9704.8|9701.1|9699.6|731
1658328000000|2022-07-20 14:40:00|9703.1|9701.6|9707.2|9705.7|9709.6|9708.1|9702.8|9701.3|838
1658328300000|2022-07-20 14:45:00|9707.3|9705.8|9711|9709.5|9711.8|9709.9|9705.7|9704.1|709
1658328600000|2022-07-20 14:50:00|9711.1|9709.6|9701.6|9700.1|9713.9|9712.3|9700.1|9698.6|930
1658328900000|2022-07-20 14:55:00|9701.5|9700|9704.1|9702.6|9705.6|9704.1|9700.9|9699.1|897
1658329200000|2022-07-20 15:00:00|9704|9702.5|9710.8|9708.4|9711|9709.3|9703.1|9701.6|787
1658329500000|2022-07-20 15:05:00|9709.8|9708.3|9713.7|9711.3|9714.8|9713.3|9709.6|9708.1|823
1658329800000|2022-07-20 15:10:00|9713|9711.5|9715.1|9713.6|9715.7|9714|9711.3|9709.8|592
1658330100000|2022-07-20 15:15:00|9715.2|9713.7|9720.1|9718.6|9723|9721.5|9714.9|9713.4|602
1658330400000|2022-07-20 15:20:00|9720.2|9718.7|9717.1|9715.6|9720.2|9718.7|9716.2|9714.7|435
1658330700000|2022-07-20 15:25:00|9717.2|9715.7|9725.3|9723.8|9725.5|9724|9717|9715.5|516
1658331000000|2022-07-20 15:30:00|9725.1|9723.6|9726|9724.5|9727.4|9725.9|9724.1|9722.6|593
1658331300000|2022-07-20 15:35:00|9725.9|9724.4|9729.9|9728.4|9729.9|9728.4|9723.8|9722.3|500
1658331600000|2022-07-20 15:40:00|9729.8|9728.3|9728.2|9726.7|9730.6|9729|9727.1|9725.3|410
1658331900000|2022-07-20 15:45:00|9728.1|9726.6|9729|9727.5|9730.1|9728.5|9727.2|9725.6|458
1658332200000|2022-07-20 15:50:00|9728.9|9727.4|9725.4|9723.9|9728.9|9727.4|9723.6|9722.1|606
1658332500000|2022-07-20 15:55:00|9725.5|9724|9721.1|9719.6|9726.8|9725.1|9720.5|9719|450
1658332800000|2022-07-20 16:00:00|9721.2|9719.7|9724.1|9722.6|9725|9723|9720.6|9719.1|661
1658333100000|2022-07-20 16:05:00|9724|9722.5|9725.2|9723.7|9726.5|9724.8|9722.8|9720.8|622
1658333400000|2022-07-20 16:10:00|9725.1|9723.6|9724.6|9723.1|9726.1|9724.6|9723.5|9721.7|455
1658333700000|2022-07-20 16:15:00|9724.7|9723.2|9725.1|9723.6|9726.7|9725.2|9723|9721.5|561
1658334000000|2022-07-20 16:20:00|9725|9723.5|9723|9721.5|9725.1|9723.6|9722.6|9721.1|414
1658334300000|2022-07-20 16:25:00|9723.1|9721.6|9726.5|9725|9726.9|9725|9723.1|9721.6|545
1658334600000|2022-07-20 16:30:00|9726.4|9724.9|9728.5|9727|9728.6|9727.1|9725.7|9724.2|488
1658334900000|2022-07-20 16:35:00|9728.4|9726.9|9729.8|9728.3|9730.6|9729.1|9727.3|9725.8|613
1658335200000|2022-07-20 16:40:00|9729.5|9728|9729.8|9728.3|9732.8|9730.9|9728.9|9727|678
1658335500000|2022-07-20 16:45:00|9730.1|9728.6|9736.3|9733.9|9737.1|9735.2|9729.6|9728.1|859
1658335800000|2022-07-20 16:50:00|9736.2|9733.8|9734.9|9733.4|9737.3|9735.1|9730.9|9729.4|663
1658336100000|2022-07-20 16:55:00|9734.8|9733.3|9732|9729.6|9736.5|9735|9731.1|9729.1|648
1658336400000|2022-07-20 17:00:00|9731.7|9730.2|9733.9|9732.4|9737.3|9735.1|9727.2|9725.2|1269
1658336700000|2022-07-20 17:05:00|9733.8|9732.3|9730.8|9729.3|9734.6|9732.8|9728.4|9726.6|880
1658337000000|2022-07-20 17:10:00|9730.9|9729.4|9728.3|9726.8|9734.3|9732.8|9727.7|9726.2|1065
1658337300000|2022-07-20 17:15:00|9728.4|9726.9|9731.4|9729.9|9731.4|9729.9|9727|9725.5|806
1658337600000|2022-07-20 17:20:00|9731.7|9730.2|9730.7|9729.2|9732.1|9730.6|9729.5|9728|630
1658337900000|2022-07-20 17:25:00|9730.6|9729.1|9730.6|9729.1|9732.6|9731.1|9730.2|9728.2|689
1658338200000|2022-07-20 17:30:00|9730.7|9729.2|9729.8|9728.3|9732.3|9730.8|9728.9|9727.2|752
1658338500000|2022-07-20 17:35:00|9729.6|9728.1|9730.4|9728.9|9733|9730.9|9729.6|9728.1|738
1658338800000|2022-07-20 17:40:00|9730.5|9729|9727|9725.5|9730.8|9729.3|9726.9|9725.4|617
1658339100000|2022-07-20 17:45:00|9726.9|9725.4|9729.6|9728.1|9730|9728.3|9726.6|9724.6|433
1658339400000|2022-07-20 17:50:00|9729.8|9728.3|9725.6|9723.2|9730.1|9728.3|9722|9720.1|774
1658339700000|2022-07-20 17:55:00|9725.2|9723.7|9726.2|9724.7|9727.8|9726.3|9724.9|9723.4|734
1658340000000|2022-07-20 18:00:00|9726.3|9724.8|9726.7|9725.2|9727|9725.5|9722.4|9720.9|843
1658340300000|2022-07-20 18:05:00|9726.6|9725.1|9725.5|9724|9728.4|9726.9|9724.3|9722.8|590
1658340600000|2022-07-20 18:10:00|9725.2|9723.7|9725.4|9723.9|9726.9|9725.4|9722.7|9721.2|734
1658340900000|2022-07-20 18:15:00|9726.2|9724.7|9726.3|9724.8|9727.8|9726.3|9725.6|9724.1|607
1658341200000|2022-07-20 18:20:00|9726|9724.5|9725.9|9724.4|9727.5|9726|9725.8|9724.1|459
1658341500000|2022-07-20 18:25:00|9725.8|9724.3|9725.5|9724|9728.9|9726.9|9725.4|9723.9|567
1658341800000|2022-07-20 18:30:00|9725.4|9723.9|9724.7|9723.2|9727.2|9725.7|9723|9721.5|795
1658342100000|2022-07-20 18:35:00|9724.8|9723.3|9723.9|9722.4|9725.1|9723.6|9722.8|9721.1|571
1658342400000|2022-07-20 18:40:00|9724|9722.5|9724.9|9723.4|9725.9|9724.2|9723.5|9721.9|512
1658342700000|2022-07-20 18:45:00|9725|9723.5|9723|9721.5|9725.2|9723.7|9722.7|9721.2|433
1658343000000|2022-07-20 18:50:00|9723.1|9721.6|9724.5|9723|9725.5|9723.7|9722.9|9721.4|446
1658343300000|2022-07-20 18:55:00|9724.4|9722.9|9721.8|9720.3|9725.3|9723.5|9721.6|9720.1|654
1658343600000|2022-07-20 19:00:00|9721.7|9720.2|9718.6|9717.1|9723.1|9721.1|9718.5|9716.7|725
1658343900000|2022-07-20 19:05:00|9718.5|9717|9720.7|9718.3|9720.8|9718.9|9718.5|9716.5|624
1658344200000|2022-07-20 19:10:00|9720.6|9718.2|9723.6|9722.1|9724.2|9722.3|9720|9718|533
1658344500000|2022-07-20 19:15:00|9723.7|9722.2|9722.6|9721.1|9724.1|9722.3|9722.3|9720.6|456
1658344800000|2022-07-20 19:20:00|9722.5|9721|9725|9722.6|9725.1|9723.1|9722.5|9720.5|549
1658345100000|2022-07-20 19:25:00|9725.1|9722.7|9724.3|9722.8|9725.2|9723.3|9723.3|9721.4|394
1658345400000|2022-07-20 19:30:00|9724.4|9722.9|9724.5|9723|9726.6|9724.7|9724.1|9722.4|506
1658345700000|2022-07-20 19:35:00|9724.6|9723.1|9724.1|9722.6|9725.2|9723.7|9723.4|9721.9|368
1658346000000|2022-07-20 19:40:00|9724.2|9722.7|9724.1|9722.6|9725.1|9723.2|9722.8|9721.3|459
1658346300000|2022-07-20 19:45:00|9724|9722.5|9724.4|9722.9|9725|9723.2|9723|9721.2|494
1658346600000|2022-07-20 19:50:00|9724.7|9722.3|9724.9|9723.4|9725.5|9724|9723.4|9721.5|458
1658346900000|2022-07-20 19:55:00|9725|9723.5|9722.9|9721.4|9727|9725.4|9721.8|9720.3|534
1658347200000|2022-07-20 20:00:00|9722.8|9721.3|9723.2|9721.7|9723.9|9722.1|9721.2|9719.7|347
1658347500000|2022-07-20 20:05:00|9723.3|9721.8|9721.3|9719.8|9723.5|9721.8|9721.3|9719.3|179
1658347800000|2022-07-20 20:10:00|9721.4|9719.9|9721.2|9718.8|9721.9|9719.9|9720.4|9718.6|267
1658348100000|2022-07-20 20:15:00|9721.3|9718.9|9720.2|9717.8|9721.7|9719.6|9719.6|9717.6|247
1658348400000|2022-07-20 20:20:00|9719.7|9718.2|9719.3|9716.9|9720.3|9718.3|9718.8|9716.9|197
1658348700000|2022-07-20 20:25:00|9719.4|9717|9717.1|9714.7|9719.8|9717.8|9716.6|9714.7|187
1658349000000|2022-07-20 20:30:00|9717|9714.6|9717.2|9715.7|9718.2|9716.1|9715.7|9713.8|164
1658349300000|2022-07-20 20:35:00|9717.3|9715.8|9717.9|9716.4|9718.6|9716.7|9717|9715.1|118
1658349600000|2022-07-20 20:40:00|9717.8|9716.3|9718.7|9716.3|9719.1|9716.7|9717.8|9715.7|387
1658349900000|2022-07-20 20:45:00|9718.6|9716.2|9716.4|9714|9718.9|9716.5|9715.6|9713.2|197
1658350200000|2022-07-20 20:50:00|9716.3|9713.9|9715.8|9713.4|9716.5|9714.6|9715.5|9713.4|95
1658350500000|2022-07-20 20:55:00|9715.9|9713.5|9720.9|9710.9|9724.6|9714.6|9714.2|9705.7|808
1658350800000|2022-07-20 21:00:00|9720.7|9710.7|9720.6|9710.6|9724.4|9714.4|9718.9|9708.9|18
1658351100000|2022-07-20 21:05:00|9718.5|9708.5|9717.5|9707.5|9724.8|9714.8|9716.7|9706.7|48
1658351400000|2022-07-20 21:10:00|9718.3|9708.3|9719|9709|9720|9710|9715.6|9705.6|70
1658351700000|2022-07-20 21:15:00|9718.6|9708.6|9719.3|9709.3|9719.7|9709.7|9715.4|9705.4|74
1658352000000|2022-07-20 21:20:00|9718.2|9708.2|9717.2|9707.2|9719.3|9709.3|9715.1|9705.1|132
1658352300000|2022-07-20 21:25:00|9717.4|9707.4|9716.8|9706.8|9719.3|9709.3|9713.9|9703.9|152
1658352600000|2022-07-20 21:30:00|9717|9707|9719.4|9709.4|9720.8|9710.8|9712.9|9702.9|230
1658352900000|2022-07-20 21:35:00|9720.8|9710.8|9717.6|9707.6|9721.3|9711.3|9711.7|9701.7|188
1658353200000|2022-07-20 21:40:00|9718.3|9708.3|9718.1|9708.1|9721.1|9711.1|9714.8|9704.8|218
1658353500000|2022-07-20 21:45:00|9718|9708|9717.5|9707.5|9720.2|9712.4|9714.3|9704.3|209
1658353800000|2022-07-20 21:50:00|9717.4|9707.4|9718.5|9708.5|9720.9|9713.1|9715.7|9705.7|293
1658354100000|2022-07-20 21:55:00|9718.3|9708.3|9718.5|9708.5|9718.7|9711.5|9714.7|9705.6|253
1658354400000|2022-07-20 22:00:00|9718.4|9708.4|9720.6|9710.9|9721.6|9712.7|9715|9707.3|404
1658354700000|2022-07-20 22:05:00|9718.8|9711.3|9715.5|9707.1|9719.8|9712.9|9715.5|9706|707
1658355000000|2022-07-20 22:10:00|9715.8|9707.2|9713.6|9706|9717.8|9709.8|9711.5|9703.2|1752
1658355300000|2022-07-20 22:15:00|9713.7|9706.1|9714.6|9705.1|9716.3|9707.6|9711.5|9703.5|1128
1658355600000|2022-07-20 22:20:00|9714.5|9705.5|9715.2|9705.2|9716|9708|9711.1|9702.7|1092
1658355900000|2022-07-20 22:25:00|9714.9|9705.1|9712.5|9707.3|9716|9708.4|9711.6|9703|1177
1658356200000|2022-07-20 22:30:00|9712.9|9706.7|9709.4|9706.5|9714.4|9707.8|9708.6|9704.1|514
1658356500000|2022-07-20 22:35:00|9709.3|9706.6|9711.4|9708.3|9712.8|9708.7|9709.1|9705.9|361
1658356800000|2022-07-20 22:40:00|9711.5|9708|9712.8|9708.9|9716.7|9709.9|9711|9705.1|622
1658357100000|2022-07-20 22:45:00|9712.9|9708.6|9712.5|9709.1|9716.5|9710.1|9711.4|9704.9|553
1658357400000|2022-07-20 22:50:00|9712.8|9709|9712.1|9709.7|9714|9710|9711.8|9708.1|203
1658357700000|2022-07-20 22:55:00|9712.2|9709.6|9712.7|9710.3|9715.5|9710.7|9711.9|9707|242
1658358000000|2022-07-20 23:00:00|9712.9|9710.1|9714.4|9711.4|9716.2|9711.8|9712.7|9708.7|385
1658358300000|2022-07-20 23:05:00|9714.3|9711.3|9716.2|9713|9720.8|9713.8|9713.3|9707.9|510
1658358600000|2022-07-20 23:10:00|9716.1|9713.5|9716.3|9712.2|9717|9713.8|9714.6|9711.2|445
1658358900000|2022-07-20 23:15:00|9716.5|9712|9716.3|9713.9|9716.8|9714.4|9713.8|9711.3|276
1658359200000|2022-07-20 23:20:00|9716.2|9713.8|9718.7|9716.3|9719.1|9716.7|9715.1|9712.7|575
1658359500000|2022-07-20 23:25:00|9718.8|9716.4|9718.3|9715.9|9719.7|9717.3|9716.6|9714.1|405
1658359800000|2022-07-20 23:30:00|9718.4|9716|9718.7|9716.3|9720|9717.6|9717.6|9715.2|364
1658360100000|2022-07-20 23:35:00|9718.9|9716.5|9719|9716.6|9719.4|9717.2|9717.8|9715.4|357
1658360400000|2022-07-20 23:40:00|9719.1|9716.7|9718.8|9716.4|9719.1|9717.1|9718.3|9716.2|231
1658360700000|2022-07-20 23:45:00|9718.7|9716.3|9719|9716.6|9719.8|9717.4|9718.5|9716.3|376
1658361000000|2022-07-20 23:50:00|9718.9|9716.5|9716.1|9713.7|9719.1|9716.7|9715.3|9713.1|402
1658361300000|2022-07-20 23:55:00|9716.2|9713.8|9717.4|9715|9717.5|9715.1|9715.7|9713.4|262
1658361600000|2022-07-21 00:00:00|9717.5|9715.1|9718.7|9716.3|9720.6|9718.2|9717.2|9714.8|553
1658361900000|2022-07-21 00:05:00|9718.3|9715.9|9719.9|9717.5|9720.1|9717.7|9716.7|9714.3|426
1658362200000|2022-07-21 00:10:00|9719.8|9717.4|9717.8|9715.4|9719.9|9717.9|9717.8|9715.4|459
1658362500000|2022-07-21 00:15:00|9717.7|9715.3|9720.8|9718.4|9721.1|9719|9716.8|9714.7|463
1658362800000|2022-07-21 00:20:00|9721|9718.6|9718.5|9716.1|9721|9718.6|9718.2|9715.8|431
1658363100000|2022-07-21 00:25:00|9718.4|9716|9718.9|9716.5|9719.2|9717.3|9717.8|9715.5|381
1658363400000|2022-07-21 00:30:00|9718.8|9716.4|9718.6|9717.1|9720.1|9718|9716.1|9714.1|559
1658363700000|2022-07-21 00:35:00|9718.7|9717.2|9718|9716.5|9720.1|9718.1|9717.8|9715.9|446
1658364000000|2022-07-21 00:40:00|9718.1|9716.6|9717.2|9714.8|9718.1|9716.6|9716.2|9714.4|529
1658364300000|2022-07-21 00:45:00|9716.5|9715|9717.4|9715|9718.2|9716.1|9713|9711.2|529
1658364600000|2022-07-21 00:50:00|9717.3|9714.9|9716|9713.6|9719.3|9717.4|9715.9|9713.5|537
1658364900000|2022-07-21 00:55:00|9715.7|9713.3|9717.6|9715.2|9718.9|9716.5|9714.8|9712.4|622
1658365200000|2022-07-21 01:00:00|9717.7|9715.3|9720.1|9717.7|9720.1|9718.2|9717.5|9715.1|429
1658365500000|2022-07-21 01:05:00|9720.2|9717.8|9716.9|9715.4|9721.3|9719.5|9716.2|9714.2|566
1658365800000|2022-07-21 01:10:00|9716.8|9715.3|9718.3|9716.8|9718.9|9717.4|9715.9|9713.7|395
1658366100000|2022-07-21 01:15:00|9718.2|9716.7|9718.7|9717.2|9719.8|9717.8|9717.6|9715.8|369
1658366400000|2022-07-21 01:20:00|9718.6|9717.1|9717.3|9714.9|9720.1|9717.7|9716.3|9714.3|311
1658366700000|2022-07-21 01:25:00|9717.4|9715|9716.9|9715.4|9719.7|9717.8|9716.8|9714.8|466
1658367000000|2022-07-21 01:30:00|9716.8|9715.3|9715.6|9713.2|9717.7|9716|9714.6|9712.5|556
1658367300000|2022-07-21 01:35:00|9715.5|9713.1|9714.9|9713.4|9716.7|9714.8|9714.3|9712.6|554
1658367600000|2022-07-21 01:40:00|9715|9713.5|9714.4|9712|9715.3|9713.6|9713.5|9711.4|599
1658367900000|2022-07-21 01:45:00|9714.3|9711.9|9711.1|9709.6|9715.2|9713|9710.9|9708.9|608
1658368200000|2022-07-21 01:50:00|9711.2|9709.7|9713.8|9711.4|9714.4|9712.3|9710.7|9708.6|508
1658368500000|2022-07-21 01:55:00|9713.9|9711.5|9714|9711.6|9714.9|9712.8|9712.9|9710.9|604
1658368800000|2022-07-21 02:00:00|9714.1|9711.7|9714|9711.6|9716.4|9714.4|9713.7|9711.6|660
1658369100000|2022-07-21 02:05:00|9714.1|9711.7|9714|9711.6|9715|9713.1|9713|9711.1|561
1658369400000|2022-07-21 02:10:00|9713.9|9711.5|9713.2|9710.8|9714.1|9712.1|9711.8|9709.8|388
1658369700000|2022-07-21 02:15:00|9713.3|9710.9|9712.7|9710.3|9713.6|9711.6|9711.4|9709.3|403
1658370000000|2022-07-21 02:20:00|9712.6|9710.2|9713.7|9711.3|9714|9711.8|9711.7|9709.6|424
1658370300000|2022-07-21 02:25:00|9713.8|9711.4|9708.6|9706.2|9714|9711.9|9708.1|9706|391
1658370600000|2022-07-21 02:30:00|9708.5|9706.1|9708|9706.5|9709.4|9707.2|9708|9706|295
1658370900000|2022-07-21 02:35:00|9708.1|9706.6|9706.3|9704.8|9708.1|9706.6|9705.5|9703.2|253
1658371200000|2022-07-21 02:40:00|9706.7|9704.3|9704.5|9702.1|9707.2|9705.2|9703.1|9701.3|304
1658371500000|2022-07-21 02:45:00|9704.6|9702.2|9705.5|9703.1|9706.3|9703.9|9704.4|9702.2|478
1658371800000|2022-07-21 02:50:00|9705.4|9703|9705.3|9702.9|9706.5|9704.7|9704.2|9701.8|623
1658372100000|2022-07-21 02:55:00|9705.4|9703|9705.5|9703.1|9705.9|9704.1|9704.1|9702.1|586
1658372400000|2022-07-21 03:00:00|9705.4|9703|9707.3|9704.9|9708|9705.9|9704.8|9702.6|624
1658372700000|2022-07-21 03:05:00|9707.2|9704.8|9703.4|9701|9707.3|9704.9|9700.6|9698.2|1029
1658373000000|2022-07-21 03:10:00|9703.5|9701.1|9705.3|9702.9|9707.2|9704.8|9702.7|9700.3|912
1658373300000|2022-07-21 03:15:00|9705.2|9702.8|9703.6|9701.2|9706.7|9704.3|9703.4|9701|790
1658373600000|2022-07-21 03:20:00|9703.7|9701.3|9705.2|9702.8|9705.4|9703.4|9702.6|9700.6|352
1658373900000|2022-07-21 03:25:00|9705.1|9702.7|9705.9|9703.5|9705.9|9703.8|9703.6|9701.7|298
1658374200000|2022-07-21 03:30:00|9705.8|9703.4|9708.8|9706.4|9708.8|9706.4|9705.5|9703.1|279
1658374500000|2022-07-21 03:35:00|9708.9|9706.5|9708.6|9706.2|9709.5|9707.2|9708.1|9705.8|298
1658374800000|2022-07-21 03:40:00|9708.9|9707.1|9708.3|9705.9|9709.2|9707.5|9707.7|9705.3|397
1658375100000|2022-07-21 03:45:00|9708.2|9705.8|9706.7|9704.3|9708.6|9706.3|9706.3|9704.2|361
1658375400000|2022-07-21 03:50:00|9706.1|9704.6|9706.7|9704.3|9707|9704.8|9705|9703|375
1658375700000|2022-07-21 03:55:00|9706.8|9704.4|9706.8|9704.4|9707.9|9705.7|9706.4|9704|364
1658376000000|2022-07-21 04:00:00|9706.9|9704.5|9705.7|9703.3|9706.9|9704.8|9704.9|9702.8|326
1658376300000|2022-07-21 04:05:00|9705.5|9703.1|9705.6|9704.1|9706.4|9704.6|9704.3|9702.5|311
1658376600000|2022-07-21 04:10:00|9705.5|9704|9704.8|9702.4|9705.6|9704.1|9703.1|9701|290
1658376900000|2022-07-21 04:15:00|9704.7|9702.3|9703.7|9701.3|9704.8|9702.4|9702.6|9700.7|214
1658377200000|2022-07-21 04:20:00|9703.6|9701.2|9702.6|9700.2|9704.1|9702.1|9702|9700|231
1658377500000|2022-07-21 04:25:00|9702.7|9700.3|9704.6|9703.1|9705.2|9703.3|9702.3|9700.1|217
1658377800000|2022-07-21 04:30:00|9704.5|9703|9700.9|9698.5|9705.1|9703.1|9696.2|9693.8|610
1658378100000|2022-07-21 04:35:00|9701|9698.6|9704.7|9702.3|9705.3|9703.4|9700.8|9698.4|487
1658378400000|2022-07-21 04:40:00|9704.6|9702.2|9703.8|9701.4|9704.9|9703.1|9703.1|9701.3|352
1658378700000|2022-07-21 04:45:00|9703.9|9701.5|9703.2|9700.8|9704.9|9702.5|9701.7|9699.7|413
1658379000000|2022-07-21 04:50:00|9703.1|9700.7|9699.7|9698.2|9703.3|9701.2|9699.5|9697.9|317
1658379300000|2022-07-21 04:55:00|9699.8|9698.3|9698.5|9696.1|9700.4|9698.5|9697.3|9695.4|290
1658379600000|2022-07-21 05:00:00|9698.6|9696.2|9699.1|9696.7|9700.3|9697.9|9698|9695.8|439
1658379900000|2022-07-21 05:05:00|9699.2|9696.8|9698.8|9697.3|9700.2|9698.3|9697.7|9695.7|422
1658380200000|2022-07-21 05:10:00|9698.9|9697.4|9699.3|9696.9|9699.8|9697.8|9697.4|9695.5|433
1658380500000|2022-07-21 05:15:00|9699.2|9696.8|9701.7|9699.3|9702.4|9700.2|9698.7|9696.6|442
1658380800000|2022-07-21 05:20:00|9701.9|9699.5|9703.7|9701.3|9704.9|9702.6|9701.9|9699.5|501
1658381100000|2022-07-21 05:25:00|9703.6|9701.2|9703.5|9701.1|9704.1|9702.1|9702.2|9700.2|338
1658381400000|2022-07-21 05:30:00|9703.4|9701|9700.3|9697.9|9703.7|9701.3|9699.3|9697.4|464
1658381700000|2022-07-21 05:35:00|9699.9|9698.4|9698.4|9696|9701.8|9699.4|9697.8|9696|561
1658382000000|2022-07-21 05:40:00|9698.6|9696.2|9697.9|9695.5|9699|9697.1|9696.9|9694.9|444
1658382300000|2022-07-21 05:45:00|9697.8|9695.4|9698|9695.6|9699.3|9697.4|9697.4|9695.2|507
1658382600000|2022-07-21 05:50:00|9698.1|9695.7|9696.4|9694.9|9698.1|9696|9696|9693.7|549
1658382900000|2022-07-21 05:55:00|9696.5|9695|9701.2|9698.8|9701.7|9699.5|9696.4|9694.9|538
1658383200000|2022-07-21 06:00:00|9702|9699.6|9702.5|9701|9704.2|9702.3|9699.9|9697.8|547
1658383500000|2022-07-21 06:05:00|9702.6|9701.1|9700.3|9697.9|9703.7|9702.2|9700|9697.8|613
1658383800000|2022-07-21 06:10:00|9700.2|9697.8|9700.3|9697.9|9702.7|9700.6|9700|9697.8|517
1658384100000|2022-07-21 06:15:00|9700.5|9698.1|9702.3|9699.9|9703.7|9701.7|9700.3|9698|599
1658384400000|2022-07-21 06:20:00|9702.1|9699.7|9710.8|9708.4|9711|9708.6|9701.5|9699.6|711
1658384700000|2022-07-21 06:25:00|9710.9|9708.5|9711|9708.6|9711.2|9709|9707.5|9705.7|585
1658385000000|2022-07-21 06:30:00|9710.9|9708.5|9711.7|9709.3|9713|9710.6|9709.9|9707.9|683
1658385300000|2022-07-21 06:35:00|9711.6|9709.2|9712.4|9710|9712.4|9710.5|9710.3|9708.4|624
1658385600000|2022-07-21 06:40:00|9712.3|9709.9|9707|9705.5|9712.9|9710.7|9705.4|9703.4|625
1658385900000|2022-07-21 06:45:00|9706.9|9705.4|9712.4|9710.9|9713.3|9710.9|9706.9|9705.4|608
1658386200000|2022-07-21 06:50:00|9712.5|9711|9715.9|9714.4|9717|9714.7|9712.5|9710.8|510
1658386500000|2022-07-21 06:55:00|9716.3|9713.9|9723.6|9721.2|9725.1|9723|9715.9|9713.9|636
1658386800000|2022-07-21 07:00:00|9723.7|9721.3|9720.2|9717.8|9724.3|9721.9|9717.7|9715.3|883
1658387100000|2022-07-21 07:05:00|9720.3|9717.9|9716.6|9714.2|9720.8|9718.8|9711.5|9709.6|786
1658387400000|2022-07-21 07:10:00|9716.7|9714.3|9718.2|9715.8|9719.6|9717.2|9715.1|9712.7|688
1658387700000|2022-07-21 07:15:00|9718.4|9716|9720.8|9719.3|9728|9726|9718.4|9716|1024
1658388000000|2022-07-21 07:20:00|9721.3|9718.9|9727|9724.6|9728.8|9726.8|9720.4|9718.8|938
1658388300000|2022-07-21 07:25:00|9727.2|9724.8|9736.9|9734.5|9737.7|9735.3|9725.4|9723|930
1658388600000|2022-07-21 07:30:00|9736.3|9733.9|9728.2|9725.8|9737.2|9735.2|9727.4|9725.3|722
1658388900000|2022-07-21 07:35:00|9728.4|9726|9726.6|9724.2|9729.5|9727.4|9725.4|9723.7|725
1658389200000|2022-07-21 07:40:00|9726.5|9724.1|9729.9|9727.5|9729.9|9727.5|9724|9721.9|603
1658389500000|2022-07-21 07:45:00|9730.2|9727.8|9732|9729.6|9733.1|9731|9729.2|9727.3|780
1658389800000|2022-07-21 07:50:00|9731.9|9729.5|9732.4|9730|9735.8|9733.4|9730.6|9728.4|805
1658390100000|2022-07-21 07:55:00|9732.5|9730.1|9735.4|9733|9736|9734.3|9729.5|9727.5|753
1658390400000|2022-07-21 08:00:00|9735.5|9733.1|9738.6|9737.1|9739.7|9738|9735|9732.8|648
1658390700000|2022-07-21 08:05:00|9739.1|9736.7|9737.3|9735.8|9740.2|9737.8|9735.7|9734.2|703
1658391000000|2022-07-21 08:10:00|9737.2|9735.7|9736.7|9734.3|9739.1|9737.2|9735.4|9733|876
1658391300000|2022-07-21 08:15:00|9736.6|9734.2|9740.1|9737.7|9740.6|9738.2|9735.1|9733.1|841
1658391600000|2022-07-21 08:20:00|9739.9|9737.5|9736.9|9734.5|9740.6|9738.6|9733.8|9731.4|785
1658391900000|2022-07-21 08:25:00|9736.8|9734.4|9732.7|9730.3|9736.8|9734.7|9730.6|9728.2|910
1658392200000|2022-07-21 08:30:00|9732.6|9730.2|9726.3|9724.8|9733|9730.6|9725.4|9723.6|847
1658392500000|2022-07-21 08:35:00|9726.2|9724.7|9730.3|9727.9|9732.3|9730.4|9725.6|9723.6|743
1658392800000|2022-07-21 08:40:00|9730|9728.5|9730.8|9728.4|9735.7|9733.7|9729.8|9728.1|1145
1658393100000|2022-07-21 08:45:00|9730.3|9728.8|9732.9|9730.5|9733.6|9731.6|9730.3|9728.3|935
1658393400000|2022-07-21 08:50:00|9733|9730.6|9730.8|9728.4|9733.8|9731.9|9727.7|9725.8|754
1658393700000|2022-07-21 08:55:00|9730.7|9728.3|9725.1|9723.6|9730.8|9728.4|9724.3|9722.2|738
1658394000000|2022-07-21 09:00:00|9725|9723.5|9729.1|9726.7|9729.4|9727.4|9725|9723.1|745
1658394300000|2022-07-21 09:05:00|9729.2|9726.8|9726.6|9724.2|9729.2|9726.8|9722.1|9719.9|785
1658394600000|2022-07-21 09:10:00|9727.1|9724.7|9729.6|9727.2|9730|9728.2|9723.7|9721.4|715
1658394900000|2022-07-21 09:15:00|9729.1|9727.6|9730.9|9728.5|9730.9|9728.9|9727.7|9725.3|704
1658395200000|2022-07-21 09:20:00|9730.8|9728.4|9726|9724.5|9731.5|9729.8|9725.6|9724|746
1658395500000|2022-07-21 09:25:00|9725.9|9724.4|9722.2|9720.7|9726.6|9725|9722|9720|951
1658395800000|2022-07-21 09:30:00|9721.9|9720.4|9726.4|9724.9|9727.3|9725.7|9721.3|9719.4|774
1658396100000|2022-07-21 09:35:00|9726.3|9724.8|9723.9|9722.4|9730.1|9728.6|9723.6|9721.9|547
1658396400000|2022-07-21 09:40:00|9724|9722.5|9726.1|9723.7|9727.5|9725.4|9723.4|9721.5|518
1658396700000|2022-07-21 09:45:00|9726|9723.6|9723.6|9721.2|9727.3|9725.4|9721.7|9719.8|585
1658397000000|2022-07-21 09:50:00|9723.1|9721.6|9720.8|9719.3|9723.6|9721.6|9717.5|9716|674
1658397300000|2022-07-21 09:55:00|9720.7|9719.2|9718.8|9717.3|9721.4|9719.5|9717.3|9715.4|584
1658397600000|2022-07-21 10:00:00|9718.7|9717.2|9716.9|9715.4|9721.7|9720.2|9716.9|9715|488
1658397900000|2022-07-21 10:05:00|9716.8|9715.3|9717.9|9715.5|9718.8|9717.3|9716|9714|545
1658398200000|2022-07-21 10:10:00|9717.8|9715.4|9717.7|9716.2|9718.3|9716.3|9715.9|9714|461
1658398500000|2022-07-21 10:15:00|9717.6|9716.1|9722.7|9721.2|9724|9722.4|9717|9715.5|477
1658398800000|2022-07-21 10:20:00|9722.9|9721.4|9721.6|9720.1|9724.1|9722.2|9719.6|9718|482
1658399100000|2022-07-21 10:25:00|9721.5|9720|9721|9719.5|9722.6|9720.8|9718.2|9716.2|442
1658399400000|2022-07-21 10:30:00|9720.7|9719.2|9718.7|9716.3|9724.6|9722.6|9718.3|9716.2|511
1658399700000|2022-07-21 10:35:00|9718.6|9716.2|9719.7|9718.2|9721.1|9719|9718.6|9716.2|573
1658400000000|2022-07-21 10:40:00|9719.8|9718.3|9725|9722.6|9726.2|9724.7|9719.4|9717.2|541
1658400300000|2022-07-21 10:45:00|9725.1|9722.7|9723.7|9721.3|9726.4|9724.6|9722.5|9720.3|491
1658400600000|2022-07-21 10:50:00|9723.6|9721.2|9728.4|9726.9|9728.7|9727.1|9722.7|9720.8|479
1658400900000|2022-07-21 10:55:00|9728.8|9727.3|9727.7|9726.2|9729.7|9727.9|9725.7|9724|509
1658401200000|2022-07-21 11:00:00|9727.6|9726.1|9726.6|9725.1|9731.1|9729.2|9725.4|9723.9|682
1658401500000|2022-07-21 11:05:00|9726.5|9725|9727.8|9726.3|9728.4|9726.6|9723.9|9722.4|638
1658401800000|2022-07-21 11:10:00|9727.7|9726.2|9731.8|9729.4|9732.8|9730.9|9727.7|9725.8|568
1658402100000|2022-07-21 11:15:00|9731.7|9729.3|9732|9730.5|9732.8|9730.9|9729|9727.5|524
1658402400000|2022-07-21 11:20:00|9731.9|9730.4|9732.7|9731.2|9734.7|9732.8|9731.2|9729.1|541
1658402700000|2022-07-21 11:25:00|9732.8|9731.3|9724.8|9723.3|9732.9|9731.3|9724.8|9723.3|646
1658403000000|2022-07-21 11:30:00|9724.7|9723.2|9725.5|9724|9726.8|9725.3|9723|9721.3|593
1658403300000|2022-07-21 11:35:00|9725.3|9723.8|9727.9|9725.5|9728.7|9726.8|9723.4|9721.9|625
1658403600000|2022-07-21 11:40:00|9727.7|9725.3|9725.4|9723.9|9728.2|9726.2|9724|9722|554
1658403900000|2022-07-21 11:45:00|9725.5|9724|9731.7|9730.2|9734.2|9732.3|9725.4|9723.9|577
1658404200000|2022-07-21 11:50:00|9731.6|9730.1|9728.4|9726.9|9731.7|9730.1|9727.8|9725.9|573
1658404500000|2022-07-21 11:55:00|9728.7|9727.2|9730.6|9729.1|9731.3|9729.2|9724.8|9722.5|641
1658404800000|2022-07-21 12:00:00|9730.5|9729|9726.6|9725.1|9730.8|9729.2|9724.8|9723.2|566
1658405100000|2022-07-21 12:05:00|9726.7|9725.2|9724.9|9722.5|9727.4|9725.9|9720.2|9717.8|695
1658405400000|2022-07-21 12:10:00|9724.6|9722.2|9734.8|9724.8|9736.3|9730.5|9724.2|9721.8|885
1658405700000|2022-07-21 12:15:00|9734.7|9724.9|9714.8|9711.4|9734.7|9725.4|9704|9697.9|2119
1658406000000|2022-07-21 12:20:00|9714.4|9711|9702.3|9699.7|9715|9712.2|9697|9693.5|2054
1658406300000|2022-07-21 12:25:00|9702.1|9699.5|9709.4|9705.7|9711.1|9707.2|9697|9694.4|1198
1658406600000|2022-07-21 12:30:00|9709.9|9705.5|9695.1|9692.7|9710.1|9706.6|9690.4|9688|1470
1658406900000|2022-07-21 12:35:00|9695.5|9693.1|9688.8|9686.4|9695.5|9693.1|9687.2|9684.8|1192
1658407200000|2022-07-21 12:40:00|9688.9|9686.5|9676.5|9674.1|9693.2|9690.8|9674.7|9672.3|1217
1658407500000|2022-07-21 12:45:00|9676.6|9674.2|9673.3|9670.9|9682.8|9680.4|9673.1|9670.7|1353
1658407800000|2022-07-21 12:50:00|9673.4|9671|9685.1|9683.6|9685.7|9683.8|9671.7|9669.3|1304
1658408100000|2022-07-21 12:55:00|9685|9683.5|9673.2|9670.8|9685.3|9683.5|9672.9|9670.5|1154
1658408400000|2022-07-21 13:00:00|9673.4|9671|9677.5|9675.1|9677.9|9675.5|9669|9666.8|1097
1658408700000|2022-07-21 13:05:00|9677.7|9675.3|9693.3|9690.9|9693.4|9691|9672.7|9670.7|1346
1658409000000|2022-07-21 13:10:00|9693.2|9690.8|9703.1|9700.7|9708.1|9706|9690.1|9687.7|1584
1658409300000|2022-07-21 13:15:00|9703.4|9701|9699.5|9697.1|9704.7|9702.3|9697.3|9695.2|1470
1658409600000|2022-07-21 13:20:00|9699.4|9697|9705.2|9702.8|9707.9|9705.5|9694.4|9692.1|1349
1658409900000|2022-07-21 13:25:00|9705.4|9703|9715.1|9713.6|9719.2|9717.2|9704.2|9701.8|1333
1658410200000|2022-07-21 13:30:00|9715.2|9712.8|9723.2|9720.8|9723.3|9720.9|9713.3|9711.1|1145
1658410500000|2022-07-21 13:35:00|9723.3|9720.9|9719|9716.6|9727.4|9725.3|9712.1|9709.9|1143
1658410800000|2022-07-21 13:40:00|9719.4|9717|9718.1|9716.6|9719.7|9717.3|9708.4|9706|1129
1658411100000|2022-07-21 13:45:00|9718.2|9716.7|9713.4|9711|9720.4|9718|9705|9702.6|1304
1658411400000|2022-07-21 13:50:00|9714.1|9711.7|9702.1|9700.6|9716.2|9713.8|9700|9698.5|1300
1658411700000|2022-07-21 13:55:00|9702.2|9700.7|9707.9|9705.5|9710.6|9708.2|9699.6|9697.7|1407
1658412000000|2022-07-21 14:00:00|9708.1|9705.7|9710.9|9709.4|9711.7|9709.8|9706.3|9703.9|1126
1658412300000|2022-07-21 14:05:00|9711.1|9709.6|9710.3|9708.8|9713.5|9711.4|9703.7|9701.7|992
1658412600000|2022-07-21 14:10:00|9710.4|9708.9|9711.8|9710.3|9713.4|9711.5|9706.6|9704.8|1122
1658412900000|2022-07-21 14:15:00|9712.5|9711|9711.4|9709|9716.5|9714.7|9706.8|9705.3|1040
1658413200000|2022-07-21 14:20:00|9711.2|9708.8|9717.9|9716.4|9718.2|9716.5|9707.6|9706|1148
1658413500000|2022-07-21 14:25:00|9717.7|9716.2|9722.1|9719.7|9722.7|9721|9716.7|9714.9|1058
1658413800000|2022-07-21 14:30:00|9722|9719.6|9716.3|9714.8|9722.9|9721.4|9713.9|9712.3|1049
1658414100000|2022-07-21 14:35:00|9716.1|9714.6|9711.7|9710.2|9716.9|9715|9708.3|9706.6|927
1658414400000|2022-07-21 14:40:00|9711.3|9709.8|9706.4|9704.9|9717.2|9715.3|9704.8|9703.2|865
1658414700000|2022-07-21 14:45:00|9706.2|9704.7|9710.3|9708.8|9711.4|9709.9|9702.9|9701.2|805
1658415000000|2022-07-21 14:50:00|9710.2|9708.7|9700.4|9698.9|9710.3|9708.8|9700.4|9698.9|983
1658415300000|2022-07-21 14:55:00|9700.3|9698.8|9694.9|9693.4|9700.6|9699.1|9692.4|9690.8|980
1658415600000|2022-07-21 15:00:00|9694.8|9693.3|9690.5|9689|9696.9|9695.4|9686.6|9684.8|915
1658415900000|2022-07-21 15:05:00|9690.7|9689.2|9697.4|9695.9|9698.2|9696.6|9689.6|9687.9|842
1658416200000|2022-07-21 15:10:00|9697.7|9696.2|9699.8|9698.3|9702.4|9700.9|9696.2|9694.7|709
1658416500000|2022-07-21 15:15:00|9699.9|9698.4|9700.4|9698.9|9702.2|9700.3|9696.6|9695.1|770
1658416800000|2022-07-21 15:20:00|9700.5|9699|9703.8|9702.3|9704.2|9702.6|9696.8|9695.3|621
1658417100000|2022-07-21 15:25:00|9703.7|9702.2|9700|9698.5|9705.5|9704|9697.5|9695.5|684
1658417400000|2022-07-21 15:30:00|9699.9|9698.4|9696.1|9694.6|9701.7|9700|9693.8|9692|740
1658417700000|2022-07-21 15:35:00|9696|9694.5|9696.4|9694|9697.6|9696|9691.8|9690.1|549
1658418000000|2022-07-21 15:40:00|9696.5|9694.1|9692.9|9690.5|9697.8|9696|9689.9|9688.4|616
1658418300000|2022-07-21 15:45:00|9692.8|9690.4|9693|9691.5|9695.8|9694.2|9691.9|9690|546
1658418600000|2022-07-21 15:50:00|9693.1|9691.6|9694.9|9693.4|9695.1|9693.6|9692.7|9691.2|425
1658418900000|2022-07-21 15:55:00|9694.8|9693.3|9694.3|9692.8|9696.8|9695.2|9692.6|9691.1|588
1658419200000|2022-07-21 16:00:00|9694.4|9692.9|9698.3|9696.8|9699.8|9697.8|9694.1|9692.1|950
1658419500000|2022-07-21 16:05:00|9698.4|9696.9|9701.5|9699.1|9701.6|9699.8|9696.1|9694.5|804
1658419800000|2022-07-21 16:10:00|9701.6|9699.2|9698.7|9697.2|9701.6|9699.4|9697.1|9695.6|694
1658420100000|2022-07-21 16:15:00|9698.6|9697.1|9699.4|9697.9|9700.8|9699.1|9697|9695.4|706
1658420400000|2022-07-21 16:20:00|9699.5|9698|9696.2|9694.7|9699.9|9698.1|9695.9|9694.1|622
1658420700000|2022-07-21 16:25:00|9696.3|9694.8|9695|9693.5|9697.2|9695.2|9693.7|9692.2|542
1658421000000|2022-07-21 16:30:00|9694.9|9693.4|9694.2|9692.7|9695.6|9694.1|9693.5|9692|490
1658421300000|2022-07-21 16:35:00|9694.1|9692.6|9698.5|9697|9700.5|9698.6|9693.5|9691.6|572
1658421600000|2022-07-21 16:40:00|9698.6|9697.1|9700.2|9698.7|9701.6|9699.9|9696.9|9695.4|622
1658421900000|2022-07-21 16:45:00|9700.3|9698.8|9698.4|9696.9|9701.3|9699.8|9697.9|9696.4|501
1658422200000|2022-07-21 16:50:00|9698.5|9697|9697.1|9695.6|9699.1|9697.6|9696.4|9694.6|571
1658422500000|2022-07-21 16:55:00|9697|9695.5|9697.5|9696|9700|9698.5|9695.9|9693.9|489
1658422800000|2022-07-21 17:00:00|9697.6|9696.1|9697.2|9695.7|9699.9|9698.3|9696.3|9694.6|725
1658423100000|2022-07-21 17:05:00|9697.1|9695.6|9695.2|9692.8|9697.4|9695.9|9692|9690.5|555
1658423400000|2022-07-21 17:10:00|9695.3|9692.9|9697.6|9696.1|9697.8|9696.3|9693.4|9691.7|413
1658423700000|2022-07-21 17:15:00|9697.5|9696|9696.8|9695.3|9697.8|9696.2|9695.7|9694.2|459
1658424000000|2022-07-21 17:20:00|9696.7|9695.2|9694.9|9693.4|9698.5|9697|9694.4|9692.9|397
1658424300000|2022-07-21 17:25:00|9695|9693.5|9691.9|9690.4|9695|9693.5|9690.7|9689.2|610
1658424600000|2022-07-21 17:30:00|9691.8|9690.3|9694.3|9692.8|9695|9693.2|9691.1|9689.6|744
1658424900000|2022-07-21 17:35:00|9694.2|9692.7|9697|9694.6|9697.1|9695.2|9693.4|9691.6|759
1658425200000|2022-07-21 17:40:00|9697.1|9694.7|9696.1|9694.6|9697.8|9695.4|9694.8|9692.7|619
1658425500000|2022-07-21 17:45:00|9696.2|9694.7|9697.3|9695.8|9697.3|9695.8|9693.5|9691.5|521
1658425800000|2022-07-21 17:50:00|9697.4|9695.9|9697.4|9695.9|9697.6|9696.1|9696.2|9694.5|346
1658426100000|2022-07-21 17:55:00|9697.5|9696|9695.8|9694.3|9698.2|9696.3|9693.2|9691.7|555
1658426400000|2022-07-21 18:00:00|9695.7|9694.2|9696.9|9695.4|9697.6|9696.1|9693.9|9691.8|514
1658426700000|2022-07-21 18:05:00|9697|9695.5|9693.3|9690.9|9697|9695.5|9692.6|9690.9|386
1658427000000|2022-07-21 18:10:00|9693.4|9691|9691.3|9689.8|9694.1|9692.5|9690.7|9689|413
1658427300000|2022-07-21 18:15:00|9691.4|9689.9|9684.6|9683.1|9693.5|9692|9684.2|9682.7|423
1658427600000|2022-07-21 18:20:00|9684.5|9683|9683.6|9682.1|9684.8|9683.3|9681.9|9680.4|499
1658427900000|2022-07-21 18:25:00|9683.7|9682.2|9686.7|9685.2|9688.3|9686.7|9683.4|9681.5|502
1658428200000|2022-07-21 18:30:00|9686.8|9685.3|9686.4|9684.9|9687.7|9685.9|9684.3|9682.5|458
1658428500000|2022-07-21 18:35:00|9686.5|9685|9685|9683.5|9687.5|9686|9685|9683.5|406
1658428800000|2022-07-21 18:40:00|9685.1|9683.6|9685.7|9684.2|9686.2|9684.7|9683.6|9682.1|403
1658429100000|2022-07-21 18:45:00|9685.8|9684.3|9685.2|9683.7|9686.6|9685.1|9683.7|9681.9|441
1658429400000|2022-07-21 18:50:00|9685.3|9683.8|9685.1|9683.6|9686.3|9684.4|9683.7|9682.2|417
1658429700000|2022-07-21 18:55:00|9685|9683.5|9687|9685.5|9687.2|9685.7|9684.2|9682.4|715
1658430000000|2022-07-21 19:00:00|9687.1|9685.6|9690.2|9688.7|9690.5|9688.9|9685.4|9683.8|787
1658430300000|2022-07-21 19:05:00|9689.4|9687.9|9685.6|9683.2|9689.5|9688|9685.2|9683.1|529
1658430600000|2022-07-21 19:10:00|9685.7|9683.3|9684.4|9682.9|9686.3|9684.4|9684.3|9682.7|360
1658430900000|2022-07-21 19:15:00|9684.3|9682.8|9681.4|9679|9684.4|9682.9|9680.7|9678.9|505
1658431200000|2022-07-21 19:20:00|9681.5|9679.1|9683.8|9681.4|9684|9682|9680.2|9678.3|529
1658431500000|2022-07-21 19:25:00|9683.9|9681.5|9684.2|9682.7|9684.4|9682.9|9682|9680.1|447
1658431800000|2022-07-21 19:30:00|9684.1|9682.6|9684.7|9682.3|9684.9|9683|9683.1|9681.1|487
1658432100000|2022-07-21 19:35:00|9684.6|9682.2|9684.7|9683.2|9685.9|9684.4|9683.7|9682.1|550
1658432400000|2022-07-21 19:40:00|9684.6|9683.1|9681.4|9679|9685.2|9683.5|9680.9|9679|454
1658432700000|2022-07-21 19:45:00|9681.3|9678.9|9678.6|9677.1|9682|9680|9677|9675.2|551
1658433000000|2022-07-21 19:50:00|9679|9676.6|9679|9676.6|9679.6|9677.8|9675.7|9673.8|724
1658433300000|2022-07-21 19:55:00|9678.9|9676.5|9674.8|9673.3|9679.1|9676.9|9674.5|9672.5|721
1658433600000|2022-07-21 20:00:00|9675.4|9673|9677|9674.6|9678.8|9676.8|9675.3|9672.9|334
1658433900000|2022-07-21 20:05:00|9676.9|9674.5|9674.7|9672.3|9677|9674.8|9674.3|9671.9|335
1658434200000|2022-07-21 20:10:00|9674.8|9672.4|9673.2|9670.8|9675.2|9673.3|9672.6|9670.2|362
1658434500000|2022-07-21 20:15:00|9673.1|9670.7|9672.4|9670|9676.2|9673.8|9670|9667.6|362
1658434800000|2022-07-21 20:20:00|9672.6|9670.2|9666.9|9664.5|9673|9670.6|9665.8|9663.6|378
1658435100000|2022-07-21 20:25:00|9666.1|9664.6|9667.1|9664.7|9669.3|9666.9|9665.7|9663.7|469
1658435400000|2022-07-21 20:30:00|9667.3|9664.9|9666.4|9664|9668.8|9666.4|9666|9663.8|233
1658435700000|2022-07-21 20:35:00|9666.5|9664.1|9667.7|9665.3|9667.9|9665.9|9665.3|9663.8|193
1658436000000|2022-07-21 20:40:00|9667.9|9665.5|9667.6|9665.2|9669|9666.7|9667.5|9665.1|187
1658436300000|2022-07-21 20:45:00|9667.5|9665.1|9668.2|9665.8|9669.3|9666.9|9666|9664.1|212
1658436600000|2022-07-21 20:50:00|9667.9|9665.5|9667.9|9665.5|9668.8|9666.4|9667.4|9665|356
1658436900000|2022-07-21 20:55:00|9667.8|9665.4|9668.6|9664.8|9670.5|9666.1|9667|9662.7|585
1658437200000|2022-07-21 21:00:00|9668.8|9664.6|9669.7|9664.1|9670.7|9665.4|9668.5|9663.9|48
1658437500000|2022-07-21 21:05:00|9670|9664.2|9669.7|9664.2|9670.9|9664.4|9669.7|9663.6|27
1658437800000|2022-07-21 21:10:00|9670.5|9663.6|9672.6|9662.6|9678.7|9668.7|9669.1|9662.1|263
1658438100000|2022-07-21 21:15:00|9672.5|9662.8|9671.2|9663.3|9672.6|9664.8|9668.4|9661.2|194
1658438400000|2022-07-21 21:20:00|9670.9|9663.4|9669.7|9664.5|9673.4|9665.8|9668.5|9662.2|215
1658438700000|2022-07-21 21:25:00|9669.8|9664.4|9668.8|9663.8|9672.4|9665|9667.9|9661.9|224
1658439000000|2022-07-21 21:30:00|9669.4|9663.9|9671.1|9662.7|9672.6|9664.7|9668.1|9662.2|260
1658439300000|2022-07-21 21:35:00|9670.7|9662.9|9669.5|9663.7|9671.9|9664.8|9668.6|9661.5|227
1658439600000|2022-07-21 21:40:00|9669.9|9663.4|9670.5|9664|9672|9665|9668.2|9661.3|200
1658439900000|2022-07-21 21:45:00|9671.6|9663.3|9668|9663.5|9671.7|9664.3|9667.2|9661.5|247
1658440200000|2022-07-21 21:50:00|9667|9663.7|9669.5|9663.4|9670.4|9664.2|9666.5|9661.2|177
1658440500000|2022-07-21 21:55:00|9668|9663.9|9668.6|9664.1|9670.5|9664.5|9666.6|9662|150
1658440800000|2022-07-21 22:00:00|9670.4|9661.9|9667.1|9663.7|9670.7|9665.5|9665.6|9661.9|552
1658441100000|2022-07-21 22:05:00|9666.9|9664|9667.3|9664.4|9668.6|9665.2|9666.3|9663.3|600
1658441400000|2022-07-21 22:10:00|9667.4|9664.6|9669.4|9667|9670.1|9667.6|9666.6|9663.7|594
1658441700000|2022-07-21 22:15:00|9669.5|9667.1|9668.4|9666|9670.9|9667.8|9668|9665.3|408
1658442000000|2022-07-21 22:20:00|9668.3|9665.9|9669|9666.6|9669.6|9667.2|9668.3|9665.6|300
1658442300000|2022-07-21 22:25:00|9669.1|9666.7|9669.2|9666.8|9669.5|9667.1|9668.5|9666.1|199
1658442600000|2022-07-21 22:30:00|9669.3|9666.9|9668.7|9666.3|9670.3|9668.3|9668.6|9666.2|331
1658442900000|2022-07-21 22:35:00|9668.6|9666.2|9668.5|9666.1|9669.5|9667.1|9668.4|9666|335
1658443200000|2022-07-21 22:40:00|9668.6|9666.2|9668.9|9666.5|9669.1|9666.7|9668.1|9665.7|442
1658443500000|2022-07-21 22:45:00|9669|9666.6|9668.3|9665.9|9669.3|9666.9|9667.6|9665.2|420
1658443800000|2022-07-21 22:50:00|9668.2|9665.6|9666.5|9664.1|9668.3|9665.9|9666.4|9664|304
1658444100000|2022-07-21 22:55:00|9666.7|9664.3|9667.9|9665.5|9667.9|9665.5|9666.5|9664|286
1658444400000|2022-07-21 23:00:00|9667.8|9665.4|9666.9|9664.5|9668|9665.6|9665.6|9663.7|295
1658444700000|2022-07-21 23:05:00|9666.8|9664.4|9664.2|9661.8|9667.3|9664.9|9663.7|9661.5|357
1658445000000|2022-07-21 23:10:00|9664.1|9661.7|9663.9|9661.5|9665.4|9662.7|9662.9|9660.5|427
1658445300000|2022-07-21 23:15:00|9664|9661.6|9664.3|9661.9|9664.6|9662.3|9661.8|9659.7|651
1658445600000|2022-07-21 23:20:00|9664.2|9661.8|9662|9659.6|9664.3|9661.9|9661.2|9659.1|436
1658445900000|2022-07-21 23:25:00|9662.1|9659.7|9662.1|9659.7|9663.3|9660.9|9661|9659.1|290
1658446200000|2022-07-21 23:30:00|9662|9659.6|9661.7|9659.3|9662.7|9660.3|9661|9659|462
1658446500000|2022-07-21 23:35:00|9661.6|9659.2|9662.4|9660|9663|9660.8|9659.3|9657.1|415
1658446800000|2022-07-21 23:40:00|9662.5|9660.1|9661.2|9658.8|9663|9660.6|9660.5|9658.1|422
1658447100000|2022-07-21 23:45:00|9661.3|9658.9|9663.1|9660.7|9663.3|9660.9|9660.2|9657.8|446
1658447400000|2022-07-21 23:50:00|9663|9660.6|9664.1|9661.7|9664.7|9662.3|9662.9|9660.5|296
1658447700000|2022-07-21 23:55:00|9664.5|9662.1|9664.8|9663.3|9665.5|9663.6|9663.1|9661.1|335
1658448000000|2022-07-22 00:00:00|9665|9663.5|9665.1|9662.7|9665.6|9663.8|9660|9657.6|749
1658448300000|2022-07-22 00:05:00|9665|9662.6|9667|9664.6|9667.8|9665.9|9664.6|9662.2|547
1658448600000|2022-07-22 00:10:00|9666.9|9664.5|9668.1|9665.7|9668.2|9666.3|9663.6|9661.7|498
1658448900000|2022-07-22 00:15:00|9667.9|9665.5|9667.6|9665.2|9668.1|9665.9|9666.1|9664.1|468
1658449200000|2022-07-22 00:20:00|9667.5|9665.1|9664.2|9661.8|9668|9665.6|9664.1|9661.8|346
1658449500000|2022-07-22 00:25:00|9664.3|9661.9|9668.4|9666|9668.6|9666.2|9663.5|9661.3|449
1658449800000|2022-07-22 00:30:00|9668.5|9666.1|9669.2|9666.8|9669.8|9667.7|9667.1|9664.7|346
1658450100000|2022-07-22 00:35:00|9669.5|9667.1|9670.6|9668.2|9672.2|9670.2|9668.6|9666.4|369
1658450400000|2022-07-22 00:40:00|9670.5|9668.1|9671.8|9669.4|9672.1|9670.1|9669.4|9667.4|418
1658450700000|2022-07-22 00:45:00|9671.7|9669.3|9672.5|9670.1|9673.6|9671.3|9671.1|9668.9|463
1658451000000|2022-07-22 00:50:00|9672.4|9670|9669.6|9667.2|9672.4|9670|9668.8|9666.4|458
1658451300000|2022-07-22 00:55:00|9669.7|9667.3|9673|9670.6|9673|9670.6|9669.5|9667.1|337
1658451600000|2022-07-22 01:00:00|9673.1|9670.7|9674.5|9672.1|9674.6|9672.2|9669.2|9667.4|539
1658451900000|2022-07-22 01:05:00|9674.3|9671.9|9675.3|9672.9|9675.6|9673.2|9672.1|9669.7|708
1658452200000|2022-07-22 01:10:00|9674.8|9672.4|9674|9671.6|9676.3|9673.9|9673.4|9671.3|532
1658452500000|2022-07-22 01:15:00|9674.1|9671.7|9674.3|9672.8|9675.8|9674|9673.2|9671.3|465
1658452800000|2022-07-22 01:20:00|9674.4|9672.9|9679|9676.6|9680.1|9678.1|9673.9|9671.8|553
1658453100000|2022-07-22 01:25:00|9679.1|9676.7|9679|9676.6|9679.1|9676.8|9676.9|9674.9|481
1658453400000|2022-07-22 01:30:00|9678.9|9676.5|9678.5|9676.1|9679.1|9677.1|9674.6|9672.2|445
1658453700000|2022-07-22 01:35:00|9678.4|9676|9675.6|9673.2|9679.1|9676.7|9675|9672.8|390
1658454000000|2022-07-22 01:40:00|9675.7|9673.3|9673.1|9670.7|9675.7|9673.6|9671.4|9669.3|413
1658454300000|2022-07-22 01:45:00|9673|9670.6|9676|9673.6|9676.6|9674.2|9672.9|9670.5|358
1658454600000|2022-07-22 01:50:00|9675.9|9673.5|9674.2|9671.8|9677.2|9675.1|9673.3|9671.3|297
1658454900000|2022-07-22 01:55:00|9674.3|9671.9|9674.6|9672.2|9675.2|9673.1|9672.9|9670.5|362
1658455200000|2022-07-22 02:00:00|9674.7|9672.3|9676.3|9673.9|9677.7|9675.3|9673.7|9671.3|506
1658455500000|2022-07-22 02:05:00|9676.2|9673.8|9677.1|9674.7|9677.7|9675.3|9674.9|9672.5|360
1658455800000|2022-07-22 02:10:00|9677.2|9674.8|9680.1|9677.7|9682|9679.6|9677.1|9674.7|539
1658456100000|2022-07-22 02:15:00|9680|9677.6|9680|9677.6|9680.2|9678.2|9677.7|9675.8|326
1658456400000|2022-07-22 02:20:00|9680.1|9677.7|9680.9|9678.5|9681.4|9679.1|9678.6|9676.3|394
1658456700000|2022-07-22 02:25:00|9680.8|9678.4|9682.9|9680.5|9683.2|9680.8|9680|9677.8|495
1658457000000|2022-07-22 02:30:00|9682.8|9680.4|9679.9|9677.5|9682.9|9680.5|9679.8|9677.4|334
1658457300000|2022-07-22 02:35:00|9680|9677.6|9680.8|9678.4|9681.7|9679.3|9679.9|9677.5|299
1658457600000|2022-07-22 02:40:00|9680.9|9678.5|9678.5|9676.1|9681.3|9678.9|9677.7|9675.8|329
1658457900000|2022-07-22 02:45:00|9678.6|9676.2|9678.8|9676.4|9679.4|9677.3|9678.1|9675.7|357
1658458200000|2022-07-22 02:50:00|9678.9|9676.5|9678.4|9676|9679.9|9677.7|9677.9|9675.7|387
1658458500000|2022-07-22 02:55:00|9678.5|9676.1|9682.2|9679.8|9682.8|9680.7|9678.2|9675.8|526
1658458800000|2022-07-22 03:00:00|9682.1|9679.7|9682.1|9679.7|9682.8|9680.4|9680.6|9678.3|306
1658459100000|2022-07-22 03:05:00|9682|9679.6|9681.1|9678.7|9682.6|9680.7|9681|9678.6|237
1658459400000|2022-07-22 03:10:00|9681.2|9678.8|9681.6|9679.2|9682.1|9679.9|9680.8|9678.8|224
1658459700000|2022-07-22 03:15:00|9681.7|9679.3|9682.7|9680.3|9682.7|9680.7|9680.2|9678.2|294
1658460000000|2022-07-22 03:20:00|9682.6|9680.2|9686.6|9684.2|9687.4|9685.1|9682.6|9680.2|399
1658460300000|2022-07-22 03:25:00|9686.8|9684.4|9686.6|9684.2|9687.1|9685.1|9685.6|9683.2|312
1658460600000|2022-07-22 03:30:00|9686.4|9684|9686|9683.6|9687.6|9685.5|9685.8|9683.5|318
1658460900000|2022-07-22 03:35:00|9685.9|9683.5|9686.9|9684.5|9687.3|9685.4|9685.8|9683.4|282
1658461200000|2022-07-22 03:40:00|9686.8|9684.4|9685.4|9683|9687.3|9685.4|9684.9|9682.9|358
1658461500000|2022-07-22 03:45:00|9685.3|9682.9|9685.2|9683.7|9685.8|9683.9|9682.8|9681|282
1658461800000|2022-07-22 03:50:00|9685.4|9683.9|9685.8|9683.4|9687.1|9685|9685.2|9682.9|238
1658462100000|2022-07-22 03:55:00|9685.9|9683.5|9683.5|9681.1|9686|9683.9|9682.9|9680.9|202
1658462400000|2022-07-22 04:00:00|9683.6|9681.2|9683.5|9681.1|9684.2|9682.5|9681.9|9679.8|298
1658462700000|2022-07-22 04:05:00|9683.6|9681.2|9683.2|9680.8|9684.1|9682.3|9682.4|9680.4|359
1658463000000|2022-07-22 04:10:00|9682.5|9681|9684.4|9682|9684.4|9682|9682.4|9680.1|232
1658463300000|2022-07-22 04:15:00|9684.3|9681.9|9683.7|9681.3|9684.6|9682.5|9682.5|9680.6|225
1658463600000|2022-07-22 04:20:00|9683.8|9681.4|9684.7|9682.3|9685.3|9683.1|9682.5|9680.5|266
1658463900000|2022-07-22 04:25:00|9684.8|9682.4|9685.9|9683.5|9686.1|9683.9|9684.7|9682.3|295
1658464200000|2022-07-22 04:30:00|9686|9683.6|9686.2|9683.8|9687.5|9685.7|9685.9|9683.5|348
1658464500000|2022-07-22 04:35:00|9686.3|9683.9|9686.6|9684.2|9687|9684.9|9686.2|9683.8|231
1658464800000|2022-07-22 04:40:00|9686.7|9684.3|9686.6|9684.2|9688.4|9686.3|9685.7|9683.8|287
1658465100000|2022-07-22 04:45:00|9686.5|9684.1|9686.5|9685|9687.2|9685.3|9686.1|9684|219
1658465400000|2022-07-22 04:50:00|9686.6|9685.1|9687.7|9685.3|9687.9|9685.9|9686|9684.1|196
1658465700000|2022-07-22 04:55:00|9687.6|9685.2|9690.8|9688.4|9691.3|9689.1|9687.6|9685.2|367
1658466000000|2022-07-22 05:00:00|9690.6|9689.1|9688.4|9686|9691.2|9689.3|9687.7|9685.7|446
1658466300000|2022-07-22 05:05:00|9688.3|9685.9|9686.9|9684.5|9688.8|9686.8|9686.2|9684|341
1658466600000|2022-07-22 05:10:00|9687|9684.6|9689.2|9686.8|9689.5|9687.5|9685.9|9684.2|318
1658466900000|2022-07-22 05:15:00|9689.1|9686.7|9687.8|9685.4|9689.8|9687.4|9687.1|9685.1|379
1658467200000|2022-07-22 05:20:00|9687.7|9685.3|9689.7|9687.3|9690.9|9689.1|9687.3|9685.1|410
1658467500000|2022-07-22 05:25:00|9689.8|9687.4|9687.6|9685.2|9689.8|9687.8|9687|9684.8|313
1658467800000|2022-07-22 05:30:00|9687.5|9685.1|9687.4|9685|9688.5|9686.6|9685.6|9683.8|467
1658468100000|2022-07-22 05:35:00|9687.3|9684.9|9686.8|9684.4|9688|9685.9|9685.3|9683.1|454
1658468400000|2022-07-22 05:40:00|9686.7|9684.3|9688.3|9685.9|9688.3|9686.2|9684.9|9682.9|476
1658468700000|2022-07-22 05:45:00|9688.2|9685.8|9688.2|9685.8|9689.4|9687.3|9686.6|9684.5|379
1658469000000|2022-07-22 05:50:00|9688.1|9685.7|9685.3|9682.9|9689|9686.6|9684.8|9682.6|434
1658469300000|2022-07-22 05:55:00|9685.2|9682.8|9686.6|9684.2|9687.9|9685.8|9684.7|9682.8|549
1658469600000|2022-07-22 06:00:00|9686.7|9684.3|9686.2|9684.7|9689|9687.2|9684.7|9682.9|832
1658469900000|2022-07-22 06:05:00|9686.3|9684.8|9689.3|9686.9|9689.8|9688.2|9686.2|9684.2|581
1658470200000|2022-07-22 06:10:00|9689.4|9687|9683.8|9681.4|9691.6|9689.5|9683.2|9681.4|612
1658470500000|2022-07-22 06:15:00|9684|9681.6|9684.1|9681.7|9685.7|9683.8|9682.8|9680.9|666
1658470800000|2022-07-22 06:20:00|9684.2|9681.8|9683.2|9680.8|9687.6|9685.7|9682.3|9680.3|654
1658471100000|2022-07-22 06:25:00|9683.4|9681|9680.7|9679.2|9685.4|9683.5|9680.5|9678.5|524
1658471400000|2022-07-22 06:30:00|9680.8|9679.3|9685.1|9683.6|9687.2|9684.9|9680.7|9679|633
1658471700000|2022-07-22 06:35:00|9685.2|9683.7|9686.6|9685.1|9686.9|9685.4|9684.1|9682.1|442
1658472000000|2022-07-22 06:40:00|9686.9|9685.4|9680.8|9678.4|9687|9685.5|9680.2|9677.8|518
1658472300000|2022-07-22 06:45:00|9680.9|9678.5|9681.5|9679.1|9682.1|9679.7|9678|9675.6|466
1658472600000|2022-07-22 06:50:00|9681.6|9679.2|9675.7|9674.2|9681.6|9679.2|9674.1|9671.9|704
1658472900000|2022-07-22 06:55:00|9675.8|9674.3|9670.8|9669.3|9676.6|9674.6|9670.3|9668.8|619
1658473200000|2022-07-22 07:00:00|9670.4|9668.9|9673.7|9672.2|9675.2|9673.5|9670.3|9668.8|815
1658473500000|2022-07-22 07:05:00|9673.8|9672.3|9673|9671.5|9676|9674|9672.1|9670.2|749
1658473800000|2022-07-22 07:10:00|9673.1|9671.6|9673.1|9670.7|9674.3|9672.8|9669.9|9667.6|639
1658474100000|2022-07-22 07:15:00|9673.6|9671.2|9679.5|9677.1|9684.6|9682.3|9673.6|9671.2|1321
1658474400000|2022-07-22 07:20:00|9679.4|9677|9683.3|9680.9|9686.8|9684.8|9679.4|9677|879
1658474700000|2022-07-22 07:25:00|9683.4|9681|9686.1|9680|9686.9|9684|9683|9675.2|822
1658475000000|2022-07-22 07:30:00|9686.7|9679.6|9699.3|9696.9|9700.1|9697.7|9686.7|9679.6|1405
1658475300000|2022-07-22 07:35:00|9699.4|9697|9702.1|9699.7|9705|9703.4|9696.1|9693.7|976
1658475600000|2022-07-22 07:40:00|9702.4|9700|9697.2|9694.8|9702.4|9700.2|9695.2|9693.5|911
1658475900000|2022-07-22 07:45:00|9697.1|9694.7|9685.8|9683.4|9697.1|9695|9685.4|9683.3|785
1658476200000|2022-07-22 07:50:00|9685.9|9683.5|9690.4|9688|9690.7|9688.9|9683.7|9681.8|785
1658476500000|2022-07-22 07:55:00|9690.7|9688.3|9689.8|9687.4|9694.5|9692.1|9688.9|9686.9|882
1658476800000|2022-07-22 08:00:00|9689.7|9687.3|9690.7|9688.3|9691.2|9688.9|9685.8|9683.5|926
1658477100000|2022-07-22 08:05:00|9690.8|9688.4|9681|9679.5|9690.8|9688.6|9678.6|9676.8|875
1658477400000|2022-07-22 08:10:00|9680.8|9679.3|9685.5|9683.1|9687.1|9684.7|9680.5|9678.1|656
1658477700000|2022-07-22 08:15:00|9685.6|9683.2|9684|9682.5|9688.4|9686.3|9683.6|9681.7|808
1658478000000|2022-07-22 08:20:00|9684.4|9682|9688.8|9686.4|9689|9687.3|9678.3|9675.9|827
1658478300000|2022-07-22 08:25:00|9688.3|9686.8|9686|9683.6|9692.3|9690.4|9683.1|9681.2|855
1658478600000|2022-07-22 08:30:00|9685.8|9683.4|9684.8|9682.4|9687.2|9685.7|9680.1|9677.7|1057
1658478900000|2022-07-22 08:35:00|9684.7|9682.3|9685.1|9683.6|9686.2|9684.5|9682|9679.9|831
1658479200000|2022-07-22 08:40:00|9685.2|9683.7|9682.7|9681.2|9685.2|9683.7|9679.5|9677.8|647
1658479500000|2022-07-22 08:45:00|9682.6|9681.1|9678.9|9677.4|9683.3|9681.6|9678.4|9676.6|814
1658479800000|2022-07-22 08:50:00|9679.2|9676.8|9680.5|9679|9680.9|9679.1|9676.1|9674.3|806
1658480100000|2022-07-22 08:55:00|9680.4|9678.9|9681.2|9678.8|9681.8|9679.8|9676.8|9675.2|692
1658480400000|2022-07-22 09:00:00|9680.9|9679.4|9672.3|9669.9|9681.7|9679.8|9669.4|9667.6|826
1658480700000|2022-07-22 09:05:00|9672|9669.6|9672.8|9671.3|9673.9|9671.9|9668.8|9666.4|1082
1658481000000|2022-07-22 09:10:00|9672.7|9671.2|9668.9|9667.4|9673.8|9671.8|9663.9|9661.9|845
1658481300000|2022-07-22 09:15:00|9668.8|9667.3|9663.4|9661|9671.1|9669.6|9663|9661|729
1658481600000|2022-07-22 09:20:00|9663.5|9661.1|9668|9666.5|9668.2|9666.7|9663.3|9660.9|735
1658481900000|2022-07-22 09:25:00|9668.1|9666.6|9672.3|9670.8|9673.3|9671.8|9668|9666.1|768
1658482200000|2022-07-22 09:30:00|9673.5|9671.1|9672.9|9670.5|9676.9|9674.7|9670.8|9669|789
1658482500000|2022-07-22 09:35:00|9672.8|9670.4|9672.6|9670.2|9676.7|9674.9|9670.6|9668.7|745
1658482800000|2022-07-22 09:40:00|9672.7|9670.3|9669.1|9667.6|9673.5|9671.6|9667.4|9665.5|748
1658483100000|2022-07-22 09:45:00|9669|9667.5|9671.7|9670.2|9672.3|9670.8|9667.6|9665.9|538
1658483400000|2022-07-22 09:50:00|9671.8|9670.3|9672.8|9671.3|9677|9675.2|9670.1|9668.2|880
1658483700000|2022-07-22 09:55:00|9672.9|9671.4|9664.7|9663.2|9672.9|9671.4|9663.9|9661.9|637
1658484000000|2022-07-22 10:00:00|9664.8|9663.3|9668.5|9667|9672.4|9670.5|9664.3|9662.8|782
1658484300000|2022-07-22 10:05:00|9668.4|9666.9|9670.7|9669.2|9673.7|9671.8|9668|9666.5|529
1658484600000|2022-07-22 10:10:00|9670.6|9669.1|9677.2|9675.7|9678.9|9677.1|9670.5|9668.8|658
1658484900000|2022-07-22 10:15:00|9677.1|9675.6|9674.1|9671.7|9679.9|9678.3|9673.2|9671.2|782
1658485200000|2022-07-22 10:20:00|9674|9671.6|9674.3|9671.9|9677.1|9674.9|9673|9670.8|728
1658485500000|2022-07-22 10:25:00|9673.7|9672.2|9667.2|9665.7|9675|9672.8|9666.3|9664.3|630
1658485800000|2022-07-22 10:30:00|9667.3|9665.8|9667.3|9665.8|9670.3|9668.4|9665.9|9664|637
1658486100000|2022-07-22 10:35:00|9667.4|9665.9|9666.5|9665|9668.7|9666.9|9665|9663.1|533
1658486400000|2022-07-22 10:40:00|9666.2|9664.7|9666.3|9663.9|9667.4|9665.9|9663.7|9661.9|440
1658486700000|2022-07-22 10:45:00|9666.4|9664|9659.2|9657.7|9666.4|9664|9659.1|9657.3|450
1658487000000|2022-07-22 10:50:00|9659.1|9657.6|9658.4|9656.9|9659.5|9657.6|9654.8|9653|680
1658487300000|2022-07-22 10:55:00|9658.3|9656.8|9655.7|9653.3|9659.2|9657.2|9654.7|9652.8|716
1658487600000|2022-07-22 11:00:00|9655.6|9653.2|9656.2|9654.7|9658.3|9656.8|9655.2|9653.2|684
1658487900000|2022-07-22 11:05:00|9656.1|9654.6|9657.7|9656.2|9659.4|9657.8|9655.3|9653.8|780
1658488200000|2022-07-22 11:10:00|9657.6|9656.1|9660.2|9658.7|9660.8|9659.3|9655.7|9653.9|671
1658488500000|2022-07-22 11:15:00|9660.3|9658.8|9659.9|9658.4|9661.9|9660.2|9657.6|9656.1|755
1658488800000|2022-07-22 11:20:00|9659.8|9658.3|9663.2|9661.7|9663.6|9662.1|9659.5|9657.5|602
1658489100000|2022-07-22 11:25:00|9663.3|9661.8|9659.1|9657.6|9665.5|9663.5|9658.8|9656.7|647
1658489400000|2022-07-22 11:30:00|9657.9|9656.4|9657.6|9656.1|9661.1|9659.4|9656.4|9654.8|624
1658489700000|2022-07-22 11:35:00|9657.7|9656.2|9656.6|9655.1|9658.5|9657|9654.3|9652.8|714
1658490000000|2022-07-22 11:40:00|9656.7|9655.2|9659.1|9657.6|9659.3|9657.6|9653.7|9652.2|744
1658490300000|2022-07-22 11:45:00|9659.2|9657.7|9652.5|9650.1|9659.7|9657.7|9646.6|9643.3|853
1658490600000|2022-07-22 11:50:00|9651.7|9650.2|9649.6|9648.1|9653.2|9651.3|9649.4|9647.6|815
1658490900000|2022-07-22 11:55:00|9649.5|9648|9649.4|9647.9|9652|9650.4|9645.2|9643.3|844
1658491200000|2022-07-22 12:00:00|9649.6|9648.1|9652.7|9651.2|9653.9|9652.4|9647.6|9645.8|774
1658491500000|2022-07-22 12:05:00|9652.9|9651.4|9649.8|9647.4|9652.9|9651.4|9648.3|9646.8|639
1658491800000|2022-07-22 12:10:00|9649.3|9647.8|9649.5|9648|9650.5|9649|9645.5|9644|746
1658492100000|2022-07-22 12:15:00|9649.6|9648.1|9653.2|9651.7|9655.8|9654.1|9649.1|9647.6|718
1658492400000|2022-07-22 12:20:00|9653.1|9651.6|9651.3|9649.8|9658|9656.5|9650.3|9648.8|823
1658492700000|2022-07-22 12:25:00|9651.5|9650|9647|9645.5|9654.2|9652.4|9646.1|9644.6|754
1658493000000|2022-07-22 12:30:00|9646.9|9645.4|9651|9649.5|9651|9649.5|9645.3|9643.3|877
1658493300000|2022-07-22 12:35:00|9651.1|9649.6|9656.7|9655.2|9657.3|9655.5|9650.2|9648.4|572
1658493600000|2022-07-22 12:40:00|9656.8|9655.3|9658.4|9656.9|9661|9659.3|9656.2|9654.4|610
1658493900000|2022-07-22 12:45:00|9658.5|9657|9656.9|9655.4|9660.5|9658.6|9654.9|9653|609
1658494200000|2022-07-22 12:50:00|9656.8|9655.3|9656.6|9655.1|9662.1|9660.2|9656.3|9654.6|538
1658494500000|2022-07-22 12:55:00|9656.4|9654.9|9661.5|9660|9662|9660.2|9655.1|9653.4|564
1658494800000|2022-07-22 13:00:00|9661.6|9660.1|9657.5|9656|9665.8|9664|9656|9654|822
1658495100000|2022-07-22 13:05:00|9657.4|9655.9|9657.6|9656.1|9662.5|9660.5|9656.1|9653.7|858
1658495400000|2022-07-22 13:10:00|9658|9655.6|9657.9|9656.4|9661.7|9659.8|9656.3|9654.2|829
1658495700000|2022-07-22 13:15:00|9658|9656.5|9662.9|9661.4|9663.7|9662.2|9657.2|9655.6|635
1658496000000|2022-07-22 13:20:00|9663|9661.5|9657.9|9656.4|9663|9661.5|9657.4|9655.6|697
1658496300000|2022-07-22 13:25:00|9658.2|9656.7|9660.1|9657.7|9661.3|9659.8|9656.3|9654.5|629
1658496600000|2022-07-22 13:30:00|9659.6|9658.1|9655.9|9654.4|9660.3|9658.8|9652.3|9650.3|849
1658496900000|2022-07-22 13:35:00|9655.8|9654.3|9648.9|9647.4|9656.4|9654.4|9648.3|9646.8|643
1658497200000|2022-07-22 13:40:00|9649|9647.5|9638.8|9635.8|9650|9648.2|9633.7|9631.8|948
1658497500000|2022-07-22 13:45:00|9638.3|9635.9|9613.4|9611|9638.3|9635.9|9604.1|9601.4|1718
1658497800000|2022-07-22 13:50:00|9613|9610.6|9612.7|9610.3|9615.6|9613.2|9602.4|9600|1398
1658498100000|2022-07-22 13:55:00|9612.5|9610.1|9611.1|9608.7|9617.4|9615.3|9605|9602.6|1357
1658498400000|2022-07-22 14:00:00|9611|9608.6|9607.3|9604.9|9615.2|9613.2|9602.2|9599.9|1413
1658498700000|2022-07-22 14:05:00|9607.4|9605|9615|9613.5|9617.8|9615.8|9605.9|9603.8|1245
1658499000000|2022-07-22 14:10:00|9615.1|9613.6|9607.9|9605.5|9616.2|9614.4|9601.6|9599.7|1093
1658499300000|2022-07-22 14:15:00|9608|9605.6|9603.7|9601.3|9608.8|9606.4|9600.5|9599|1018
1658499600000|2022-07-22 14:20:00|9603.8|9601.4|9612.7|9610.3|9614.3|9611.9|9602.9|9600.6|1055
1658499900000|2022-07-22 14:25:00|9612.5|9610.1|9619.1|9616.7|9620|9617.6|9609.9|9607.9|1013
1658500200000|2022-07-22 14:30:00|9618.7|9617.2|9617.9|9615.5|9624.6|9622.7|9614.9|9612.5|1052
1658500500000|2022-07-22 14:35:00|9618|9615.6|9616.1|9613.7|9619|9616.6|9613.8|9611.8|777
1658500800000|2022-07-22 14:40:00|9616.3|9613.9|9616.6|9614.2|9617|9615|9612.4|9610.6|906
1658501100000|2022-07-22 14:45:00|9616.5|9614.1|9608.2|9605.8|9616.7|9614.3|9606.5|9605|792
1658501400000|2022-07-22 14:50:00|9608.3|9605.9|9615.6|9613.2|9616.8|9614.6|9606.7|9604.3|957
1658501700000|2022-07-22 14:55:00|9615.7|9613.3|9607.6|9606.1|9616.6|9614.3|9607.6|9606.1|1032
1658502000000|2022-07-22 15:00:00|9608.1|9605.7|9614.9|9612.5|9614.9|9612.5|9605.6|9603.7|1027
1658502300000|2022-07-22 15:05:00|9614.8|9612.4|9611.9|9610.4|9617.3|9614.9|9611|9609|768
1658502600000|2022-07-22 15:10:00|9612|9610.5|9615.3|9612.9|9615.3|9613.1|9608.2|9606.4|792
1658502900000|2022-07-22 15:15:00|9615.2|9612.8|9616.1|9613.7|9621.2|9619.3|9613|9610.6|885
1658503200000|2022-07-22 15:20:00|9616|9613.6|9611.4|9609|9616.2|9614|9608.8|9606.4|878
1658503500000|2022-07-22 15:25:00|9611.5|9609.1|9613.8|9611.4|9614.7|9612.3|9610|9608|740
1658503800000|2022-07-22 15:30:00|9613.6|9611.2|9613.7|9611.3|9615.4|9613|9610.8|9608.4|788
1658504100000|2022-07-22 15:35:00|9613.4|9611|9616|9614.5|9618.7|9616.7|9612.9|9611|583
1658504400000|2022-07-22 15:40:00|9616.1|9614.6|9618.1|9615.7|9619.2|9617.4|9614.6|9612.6|608
1658504700000|2022-07-22 15:45:00|9617.9|9615.5|9619.9|9618.4|9620|9618.5|9616.8|9615.1|444
1658505000000|2022-07-22 15:50:00|9620|9618.5|9614.9|9613.4|9620.8|9618.8|9613.5|9611.6|544
1658505300000|2022-07-22 15:55:00|9615.5|9614|9613.6|9611.2|9615.8|9614.3|9613|9610.8|562
1658505600000|2022-07-22 16:00:00|9613.7|9611.3|9614.3|9612.8|9618.1|9616|9613.2|9611.2|849
1658505900000|2022-07-22 16:05:00|9614.4|9612.9|9619.7|9618.2|9620|9618.5|9613.8|9612.3|625
1658506200000|2022-07-22 16:10:00|9619.6|9618.1|9619.8|9618.3|9620.3|9618.8|9617.2|9615.7|526
1658506500000|2022-07-22 16:15:00|9619.9|9618.4|9617.3|9614.9|9620.4|9618.6|9616.6|9614.9|463
1658506800000|2022-07-22 16:20:00|9617.4|9615|9618|9615.6|9620.5|9618.5|9616.8|9614.9|606
1658507100000|2022-07-22 16:25:00|9617.5|9616|9617.4|9615.9|9620.5|9619|9617|9615.5|621
1658507400000|2022-07-22 16:30:00|9617.5|9616|9615.1|9613.6|9618.6|9617.1|9614.5|9613|612
1658507700000|2022-07-22 16:35:00|9615.2|9613.7|9613.3|9611.8|9617.8|9615.8|9612.7|9611|720
1658508000000|2022-07-22 16:40:00|9613.4|9611.9|9612.2|9610.7|9614|9612.2|9609.8|9608|804
1658508300000|2022-07-22 16:45:00|9612.1|9610.6|9611.5|9610|9614.3|9612.8|9610.5|9608.6|590
1658508600000|2022-07-22 16:50:00|9611.4|9609.9|9609.8|9608.3|9613.3|9611.4|9608.4|9606.5|662
1658508900000|2022-07-22 16:55:00|9609.9|9608.4|9608.6|9607.1|9610.9|9608.9|9606.9|9604.9|679
1658509200000|2022-07-22 17:00:00|9608.3|9606.8|9606.4|9604.9|9609|9607.4|9604.3|9602.3|686
1658509500000|2022-07-22 17:05:00|9606.5|9605|9605.5|9604|9607.3|9605.8|9605|9603.1|613
1658509800000|2022-07-22 17:10:00|9605.6|9604.1|9611.7|9610.2|9612.8|9611|9605.5|9603.6|620
1658510100000|2022-07-22 17:15:00|9611.6|9610.1|9612.8|9610.4|9613.8|9611.8|9610.3|9608.3|634
1658510400000|2022-07-22 17:20:00|9612.9|9610.5|9613.9|9612.4|9614.8|9612.9|9611.5|9609.8|625
1658510700000|2022-07-22 17:25:00|9613.8|9612.3|9614.1|9612.6|9616.2|9614.7|9612.9|9611.4|651
1658511000000|2022-07-22 17:30:00|9614.2|9612.7|9618.3|9616.8|9619.9|9617.9|9614.1|9612.6|645
1658511300000|2022-07-22 17:35:00|9618.4|9616.9|9620.8|9618.4|9620.9|9619|9618.3|9616.5|536
1658511600000|2022-07-22 17:40:00|9620.7|9618.3|9620.3|9618.8|9621.4|9619.5|9619.8|9617.7|531
1658511900000|2022-07-22 17:45:00|9620.2|9618.7|9620.3|9618.8|9621.1|9619.6|9619.6|9617.7|593
1658512200000|2022-07-22 17:50:00|9620.4|9618.9|9619.9|9618.4|9620.9|9619.4|9619.8|9618.3|551
1658512500000|2022-07-22 17:55:00|9619.8|9618.3|9620.2|9618.7|9621.1|9619.4|9619.6|9618.1|634
1658512800000|2022-07-22 18:00:00|9620.3|9618.8|9625.7|9624.2|9626.3|9624.3|9618.3|9616.4|789
1658513100000|2022-07-22 18:05:00|9625.6|9624.1|9629|9627.5|9629.9|9628.4|9625|9623.5|780
1658513400000|2022-07-22 18:10:00|9629.1|9627.6|9633.6|9632.1|9634.6|9632.7|9627.4|9625.9|780
1658513700000|2022-07-22 18:15:00|9633.7|9632.2|9633.5|9632|9634.8|9633.3|9632|9630.4|651
1658514000000|2022-07-22 18:20:00|9633.6|9632.1|9635.9|9633.5|9636.5|9634.4|9631.9|9630.2|669
1658514300000|2022-07-22 18:25:00|9635.8|9633.4|9634|9632.5|9636.7|9634.8|9633.8|9631.9|746
1658514600000|2022-07-22 18:30:00|9633.9|9632.4|9635.4|9633.9|9637|9635.1|9633.9|9631.9|809
1658514900000|2022-07-22 18:35:00|9635.5|9634|9631.5|9630|9635.5|9634|9631.4|9629.6|661
1658515200000|2022-07-22 18:40:00|9631.6|9630.1|9638.1|9635.7|9638.5|9636.7|9631.5|9629.6|718
1658515500000|2022-07-22 18:45:00|9638.2|9635.8|9641|9639.5|9642|9640|9637.5|9635.6|679
1658515800000|2022-07-22 18:50:00|9640.9|9639.4|9637.7|9635.3|9641.6|9639.5|9637.2|9635.1|803
1658516100000|2022-07-22 18:55:00|9637.8|9635.4|9637.8|9636.3|9638.7|9636.7|9635.9|9634.1|833
1658516400000|2022-07-22 19:00:00|9637.7|9636.2|9638.6|9637.1|9641.3|9639.8|9637.3|9635.8|799
1658516700000|2022-07-22 19:05:00|9638.7|9637.2|9637.1|9635.6|9640.2|9638.3|9636.4|9634.4|750
1658517000000|2022-07-22 19:10:00|9637.4|9635|9633.8|9631.4|9638|9636.1|9633.5|9631.3|751
1658517300000|2022-07-22 19:15:00|9633.9|9631.5|9633|9630.6|9636.2|9633.9|9632.4|9630|713
1658517600000|2022-07-22 19:20:00|9633.1|9630.7|9632.8|9630.4|9634.6|9632.6|9632.7|9630.3|590
1658517900000|2022-07-22 19:25:00|9632.7|9630.3|9633.2|9631.7|9634.3|9632|9630.9|9629.1|733
1658518200000|2022-07-22 19:30:00|9633.1|9631.6|9634.4|9632|9634.9|9633.4|9632.8|9630.9|611
1658518500000|2022-07-22 19:35:00|9634.3|9631.9|9634.3|9631.9|9635.2|9633.1|9633.5|9631.6|559
1658518800000|2022-07-22 19:40:00|9634.2|9631.8|9630.3|9627.9|9634.3|9631.9|9629|9627|597
1658519100000|2022-07-22 19:45:00|9630.7|9628.3|9627.9|9625.5|9630.7|9628.3|9626.4|9624.5|643
1658519400000|2022-07-22 19:50:00|9627.8|9625.4|9630.2|9627.8|9631.1|9629|9626.6|9624.6|653
1658519700000|2022-07-22 19:55:00|9630.3|9627.9|9621.5|9619.1|9630.7|9628.6|9621|9619.1|807
1658520000000|2022-07-22 20:00:00|9620.8|9619.3|9623.5|9621.1|9625.4|9623|9620.4|9618|500
1658520300000|2022-07-22 20:05:00|9623.4|9621|9622.8|9620.4|9624|9621.6|9622.3|9619.9|340
1658520600000|2022-07-22 20:10:00|9622.9|9620.5|9622.6|9620.2|9623.4|9621|9622.1|9619.7|263
1658520900000|2022-07-22 20:15:00|9622.7|9620.3|9622.2|9619.8|9623.6|9621.2|9621.9|9619.5|241
1658521200000|2022-07-22 20:20:00|9622.1|9619.7|9620.3|9617.9|9622.2|9619.8|9620|9617.7|225
1658521500000|2022-07-22 20:25:00|9620.2|9617.8|9620.1|9617.7|9621.6|9619.2|9619.3|9617|241
1658521800000|2022-07-22 20:30:00|9620|9617.6|9620.7|9618.3|9621|9618.6|9619.8|9617.4|153
1658522100000|2022-07-22 20:35:00|9620.8|9618.4|9619.1|9616.7|9620.9|9618.5|9618.6|9616.2|138
1658522400000|2022-07-22 20:40:00|9619|9616.6|9616.5|9614.1|9619.5|9617|9616.2|9613.8|301
1658522700000|2022-07-22 20:45:00|9616.4|9614|9615.2|9612.8|9618.2|9615.8|9614.4|9612|166
1658523000000|2022-07-22 20:50:00|9615.1|9612.7|9612.8|9610.4|9617.5|9613.5|9612.2|9607.2|209
1658523300000|2022-07-22 20:55:00|9614.9|9607.7|9619.2|9609.2|9621.4|9612.2|9611.2|9605.2|773
1658692800000|2022-07-24 20:00:00|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|1
1658696400000|2022-07-24 21:00:00|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1658696700000|2022-07-24 21:05:00|9631.3|9621.3|9631|9621|9631.3|9621.3|9630.9|9620.9|10
1658697000000|2022-07-24 21:10:00|9631.6|9621.6|9631.8|9621.8|9632|9622|9631.3|9621.3|20
1658697300000|2022-07-24 21:15:00|9631.3|9621.3|9630.7|9620.7|9634.7|9624.7|9629.5|9619.5|70
1658697600000|2022-07-24 21:20:00|9629|9619|9629.4|9619.4|9635.1|9625.1|9628|9618|99
1658697900000|2022-07-24 21:25:00|9629.2|9619.2|9630|9620|9633.8|9623.8|9627.7|9617.7|288
1658698200000|2022-07-24 21:30:00|9625.1|9615.1|9629.1|9619.1|9632.7|9622.7|9624.8|9614.8|175
1658698500000|2022-07-24 21:35:00|9627.4|9617.4|9629.1|9619.1|9632|9622|9624.1|9614.1|125
1658698800000|2022-07-24 21:40:00|9630.2|9620.2|9626.1|9616.1|9632.6|9622.6|9621.7|9611.7|118
1658699100000|2022-07-24 21:45:00|9624.6|9614.6|9623.1|9613.1|9631.6|9621.6|9622.6|9612.6|92
1658699400000|2022-07-24 21:50:00|9628.4|9618.4|9622.5|9612.5|9630.1|9620.1|9621.4|9611.4|56
1658699700000|2022-07-24 21:55:00|9621.7|9611.7|9627.1|9617.1|9630.1|9620.1|9621.1|9611.1|123
1658700000000|2022-07-24 22:00:00|9626.3|9616.3|9619.5|9609.5|9630.8|9620.8|9618.1|9608.1|533
1658700300000|2022-07-24 22:05:00|9619.6|9609.6|9624.9|9614.9|9629.3|9619.3|9617.5|9607.5|218
1658700600000|2022-07-24 22:10:00|9623.6|9613.6|9628.7|9618.7|9630.7|9620.7|9619.2|9609.2|264
1658700900000|2022-07-24 22:15:00|9628|9618|9626.8|9616.8|9632.9|9622.9|9624.8|9615.4|340
1658701200000|2022-07-24 22:20:00|9626.6|9616.6|9623.4|9618.4|9626.9|9618.4|9623.4|9615.1|155
1658701500000|2022-07-24 22:25:00|9623.7|9617.9|9626.1|9616.1|9626.3|9619|9621.3|9614.2|211
1658701800000|2022-07-24 22:30:00|9626.3|9616.3|9623.5|9616.6|9626.3|9619.9|9621.9|9615.6|325
1658702100000|2022-07-24 22:35:00|9623.6|9616.4|9625.1|9620.9|9626|9621.3|9621.1|9615.4|504
1658702400000|2022-07-24 22:40:00|9625.2|9620.8|9622|9618.2|9626.1|9621.7|9617.9|9612.7|508
1658702700000|2022-07-24 22:45:00|9621.9|9618.1|9626.5|9622.2|9626.9|9623.5|9621.7|9616.3|452
1658703000000|2022-07-24 22:50:00|9626.4|9622.1|9626.8|9622.8|9627.5|9623.7|9625.2|9621.1|842
1658703300000|2022-07-24 22:55:00|9626.7|9622.7|9626.3|9622.4|9629.9|9626.9|9625.7|9622.1|712
1658703600000|2022-07-24 23:00:00|9626.2|9622.5|9629.8|9627.3|9630.2|9627.5|9625.8|9622.4|812
1658703900000|2022-07-24 23:05:00|9629.7|9626.9|9628.4|9625.7|9631.6|9628.7|9628.1|9624.9|778
1658704200000|2022-07-24 23:10:00|9628.5|9625.8|9631.5|9628.9|9632.6|9629.5|9628.1|9625.5|628
1658704500000|2022-07-24 23:15:00|9631.6|9629|9634.4|9632|9634.5|9632.1|9631.4|9628.9|325
1658704800000|2022-07-24 23:20:00|9634.3|9631.9|9633.6|9631.2|9635|9632.6|9633.5|9631.1|236
1658705100000|2022-07-24 23:25:00|9633.5|9631.1|9635|9632.6|9638.1|9632.9|9632.5|9628|160
1658705400000|2022-07-24 23:30:00|9635.1|9632.7|9633.9|9631.5|9635.3|9632.9|9632.5|9630.1|275
1658705700000|2022-07-24 23:35:00|9633.6|9631.2|9632.8|9630.4|9633.6|9631.2|9632.5|9630.1|250
1658706000000|2022-07-24 23:40:00|9632.7|9630.3|9633.5|9630.6|9634.4|9631.6|9632.3|9629.4|493
1658706300000|2022-07-24 23:45:00|9633.4|9630.7|9633|9630.4|9634|9631.1|9632.2|9629.6|470
1658706600000|2022-07-24 23:50:00|9633.1|9630.3|9633.4|9631|9633.8|9631.4|9631.2|9628.2|392
1658706900000|2022-07-24 23:55:00|9633.1|9630.7|9634|9631.6|9635|9632.3|9632.7|9630.3|398
1658707200000|2022-07-25 00:00:00|9634.1|9631.7|9639.6|9637.2|9639.9|9637.5|9634.1|9631.7|534
1658707500000|2022-07-25 00:05:00|9639.7|9637.3|9640.1|9637.7|9644.4|9642|9639.6|9637.2|465
1658707800000|2022-07-25 00:10:00|9639.8|9637.4|9640.8|9638.4|9640.9|9638.5|9638.2|9635.8|408
1658708100000|2022-07-25 00:15:00|9640.9|9638.5|9642.4|9640|9642.7|9640.3|9640.4|9638|517
1658708400000|2022-07-25 00:20:00|9642.3|9639.9|9639.8|9637.4|9643|9640.5|9639.5|9637.1|469
1658708700000|2022-07-25 00:25:00|9639.7|9637.3|9641.3|9638.9|9641.7|9639.4|9638.3|9635.9|317
1658709000000|2022-07-25 00:30:00|9641.5|9639.1|9643.4|9641|9643.6|9641.7|9641.2|9638.8|341
1658709300000|2022-07-25 00:35:00|9643.3|9640.9|9642.8|9640.4|9644.6|9642.4|9641.8|9639.6|352
1658709600000|2022-07-25 00:40:00|9642.9|9640.5|9643.2|9640.8|9644.1|9641.7|9642.3|9640.1|316
1658709900000|2022-07-25 00:45:00|9643.3|9640.9|9643.3|9640.9|9644.3|9641.9|9642.3|9639.9|323
1658710200000|2022-07-25 00:50:00|9643.2|9640.8|9644|9641.6|9647|9644.6|9643|9640.6|534
1658710500000|2022-07-25 00:55:00|9644.4|9642|9644.3|9641.9|9646.6|9644.2|9642.5|9640.1|667
1658710800000|2022-07-25 01:00:00|9644.4|9642|9641.6|9639.2|9644.8|9642.4|9640|9637.6|484
1658711100000|2022-07-25 01:05:00|9641.7|9639.3|9638.7|9636.3|9641.7|9639.3|9638.4|9636|448
1658711400000|2022-07-25 01:10:00|9638.5|9636.1|9640.7|9638.3|9641.3|9638.9|9634.9|9632.5|417
1658711700000|2022-07-25 01:15:00|9640.6|9638.2|9638.2|9635.8|9641.7|9639.3|9638.1|9635.7|405
1658712000000|2022-07-25 01:20:00|9638.3|9635.9|9640.5|9638.1|9641.4|9639|9638.3|9635.9|300
1658712300000|2022-07-25 01:25:00|9640.6|9638.2|9641.2|9638.8|9642.8|9640.4|9640.3|9637.9|368
1658712600000|2022-07-25 01:30:00|9641.3|9638.9|9637.8|9635.4|9641.9|9639.5|9637.5|9635.1|435
1658712900000|2022-07-25 01:35:00|9637.7|9635.3|9637.2|9634.8|9638.6|9636.2|9633.6|9631.2|470
1658713200000|2022-07-25 01:40:00|9637.1|9634.7|9630.4|9628|9637.1|9635|9630.1|9627.7|538
1658713500000|2022-07-25 01:45:00|9630.3|9627.9|9629.9|9627.5|9631.3|9628.9|9628.4|9626|470
1658713800000|2022-07-25 01:50:00|9630|9627.6|9632.2|9629.8|9632.9|9630.5|9629.5|9627.2|364
1658714100000|2022-07-25 01:55:00|9632.1|9629.7|9629.4|9627|9632.2|9629.8|9628.4|9626|397
1658714400000|2022-07-25 02:00:00|9629.3|9626.9|9629.8|9627.4|9630.9|9628.5|9628.2|9625.8|407
1658714700000|2022-07-25 02:05:00|9629.7|9627.3|9627.7|9625.3|9631.2|9628.8|9627.6|9625.2|414
1658715000000|2022-07-25 02:10:00|9627.8|9625.4|9625.4|9623|9628.3|9625.9|9625|9622.6|360
1658715300000|2022-07-25 02:15:00|9625.3|9622.9|9624|9621.6|9625.9|9623.5|9621.9|9619.7|405
1658715600000|2022-07-25 02:20:00|9623.9|9621.5|9626.1|9623.7|9626.4|9624|9623.1|9620.7|393
1658715900000|2022-07-25 02:25:00|9626|9623.6|9628.3|9625.9|9629|9626.6|9625.9|9623.5|375
1658716200000|2022-07-25 02:30:00|9628.2|9625.8|9631|9628.6|9631.3|9628.9|9626.9|9624.5|347
1658716500000|2022-07-25 02:35:00|9630.9|9628.5|9629.7|9627.3|9631.6|9629.5|9629.2|9626.8|383
1658716800000|2022-07-25 02:40:00|9629.8|9627.4|9626.8|9624.4|9629.9|9627.5|9626|9623.6|408
1658717100000|2022-07-25 02:45:00|9626.9|9624.5|9628.9|9626.5|9628.9|9626.5|9626.5|9624.5|343
1658717400000|2022-07-25 02:50:00|9629.1|9626.7|9627|9624.6|9629.8|9627.4|9626.3|9623.9|410
1658717700000|2022-07-25 02:55:00|9627.1|9624.7|9626.8|9624.4|9628.5|9626.1|9626.6|9624.4|301
1658718000000|2022-07-25 03:00:00|9626.9|9624.5|9630.4|9628|9630.4|9628.2|9626.8|9624.4|317
1658718300000|2022-07-25 03:05:00|9630.3|9627.9|9628.9|9626.5|9631.3|9628.9|9627.7|9625.7|368
1658718600000|2022-07-25 03:10:00|9628.8|9626.4|9630.9|9628.5|9631.4|9629|9628.8|9626.4|276
1658718900000|2022-07-25 03:15:00|9630.8|9628.4|9631.5|9629.1|9633.3|9631.3|9630.7|9628.3|275
1658719200000|2022-07-25 03:20:00|9631.4|9629|9630.3|9627.9|9633.4|9631|9629.7|9627.7|245
1658719500000|2022-07-25 03:25:00|9630.2|9627.8|9633.5|9632|9634.1|9632.1|9629.9|9627.5|306
1658719800000|2022-07-25 03:30:00|9633.2|9631.7|9633.7|9631.3|9634.8|9632.4|9632.8|9630.9|332
1658720100000|2022-07-25 03:35:00|9633.9|9631.5|9631|9629.5|9634|9631.6|9629.9|9627.8|426
1658720400000|2022-07-25 03:40:00|9630.9|9629.4|9631.8|9629.4|9633.1|9630.7|9630.8|9628.8|227
1658720700000|2022-07-25 03:45:00|9631.4|9629.9|9632.5|9630.1|9634|9631.9|9631.4|9629.4|279
1658721000000|2022-07-25 03:50:00|9632.6|9630.2|9631.7|9629.3|9633.6|9631.2|9631.4|9629|246
1658721300000|2022-07-25 03:55:00|9631.8|9629.4|9635.2|9632.8|9635.7|9633.5|9631.8|9629.4|304
1658721600000|2022-07-25 04:00:00|9635.1|9632.7|9633.5|9631.1|9635.1|9632.7|9632.3|9630.3|187
1658721900000|2022-07-25 04:05:00|9633.4|9631|9630.7|9629.2|9634.2|9632.2|9630.6|9628.8|240
1658722200000|2022-07-25 04:10:00|9630.8|9629.3|9632|9629.6|9632.4|9630.6|9630.2|9628.7|215
1658722500000|2022-07-25 04:15:00|9631.8|9629.4|9629.9|9627.5|9631.8|9629.5|9629.4|9627.2|199
1658722800000|2022-07-25 04:20:00|9629.8|9627.4|9629.5|9628|9630.6|9628.7|9629.3|9627.3|168
1658723100000|2022-07-25 04:25:00|9629.4|9627.9|9626.9|9625.4|9629.9|9628|9625.9|9623.9|268
1658723400000|2022-07-25 04:30:00|9626.8|9625.3|9625.9|9624.4|9627.9|9625.7|9624.9|9623.4|265
1658723700000|2022-07-25 04:35:00|9626|9624.5|9627.3|9625.8|9628.1|9625.8|9625.6|9624.1|279
1658724000000|2022-07-25 04:40:00|9627.2|9625.7|9631.1|9628.7|9631.3|9629|9627.2|9625.5|297
1658724300000|2022-07-25 04:45:00|9630.9|9629.4|9629.7|9627.3|9632.7|9630.8|9629.6|9627.2|272
1658724600000|2022-07-25 04:50:00|9629.6|9627.2|9631.2|9628.8|9631.4|9629.4|9628.9|9626.9|311
1658724900000|2022-07-25 04:55:00|9631.3|9628.9|9631|9628.6|9632|9629.6|9629.6|9627.2|382
1658725200000|2022-07-25 05:00:00|9631.1|9628.7|9632.9|9630.5|9634.1|9631.7|9630|9628|443
1658725500000|2022-07-25 05:05:00|9633|9630.6|9635.8|9633.4|9635.9|9633.8|9632.5|9630.3|435
1658725800000|2022-07-25 05:10:00|9635.7|9633.3|9635.8|9633.4|9636.1|9633.9|9634.2|9632.1|407
1658726100000|2022-07-25 05:15:00|9635.9|9633.5|9636.7|9634.3|9637.9|9636.2|9635.2|9632.8|422
1658726400000|2022-07-25 05:20:00|9636.6|9634.2|9636|9633.6|9637.4|9635|9635.6|9633.5|444
1658726700000|2022-07-25 05:25:00|9636.1|9633.7|9634.6|9632.2|9636.4|9634|9634.1|9632|306
1658727000000|2022-07-25 05:30:00|9634.5|9632.1|9638.5|9636.1|9639|9637.1|9634.5|9632.1|471
1658727300000|2022-07-25 05:35:00|9638.6|9636.2|9636.7|9635.2|9638.8|9636.4|9636.3|9634.3|416
1658727600000|2022-07-25 05:40:00|9637.1|9634.7|9639.2|9636.8|9639.6|9637.6|9636.6|9634.6|466
1658727900000|2022-07-25 05:45:00|9639.1|9636.7|9638.2|9635.8|9639.8|9637.7|9637.6|9635.4|363
1658728200000|2022-07-25 05:50:00|9638.1|9635.7|9636.9|9634.5|9639.4|9637|9636.9|9634.5|368
1658728500000|2022-07-25 05:55:00|9637|9634.6|9637.9|9635.5|9638.4|9636|9635.5|9633.1|474
1658728800000|2022-07-25 06:00:00|9638|9635.6|9638.3|9636.8|9640.8|9638.7|9635.2|9633.3|637
1658729100000|2022-07-25 06:05:00|9638.2|9636.7|9638.8|9636.4|9640.5|9638.6|9636.7|9634.7|739
1658729400000|2022-07-25 06:10:00|9638.7|9636.3|9638.8|9636.4|9639.5|9637.6|9636.5|9634.1|677
1658729700000|2022-07-25 06:15:00|9638.7|9636.3|9644.8|9642.4|9645.8|9643.8|9637.5|9635.1|659
1658730000000|2022-07-25 06:20:00|9644.4|9642.9|9647.6|9646.1|9649.6|9647.4|9644.3|9642.2|604
1658730300000|2022-07-25 06:25:00|9647.7|9646.2|9647.5|9646|9648.7|9646.4|9644.9|9642.5|576
1658730600000|2022-07-25 06:30:00|9648|9645.6|9647.4|9645.9|9648.7|9646.8|9644.3|9642.1|556
1658730900000|2022-07-25 06:35:00|9647.3|9645.8|9650|9648.5|9650.5|9648.5|9645|9643.3|636
1658731200000|2022-07-25 06:40:00|9650.1|9648.6|9649.1|9647.6|9651.5|9650|9648.2|9646.2|552
1658731500000|2022-07-25 06:45:00|9649|9647.5|9644.9|9643.4|9649|9647.5|9644|9642.1|633
1658731800000|2022-07-25 06:50:00|9645|9643.5|9647.8|9645.4|9648.8|9646.4|9642.5|9640.5|673
1658732100000|2022-07-25 06:55:00|9647.6|9645.2|9646.8|9644.4|9648|9646.1|9645.2|9643.5|484
1658732400000|2022-07-25 07:00:00|9646.3|9644.8|9646.7|9644.3|9649.2|9647.2|9642.5|9640.7|914
1658732700000|2022-07-25 07:05:00|9645.9|9644.4|9643.6|9642.1|9648.3|9646.2|9642.7|9640.6|884
1658733000000|2022-07-25 07:10:00|9643.5|9642|9645.3|9643.8|9645.6|9643.8|9642.7|9640.7|646
1658733300000|2022-07-25 07:15:00|9645.2|9643.7|9651|9649.5|9653|9651.1|9645.2|9643.2|679
1658733600000|2022-07-25 07:20:00|9650.9|9649.4|9646.3|9643.9|9655|9653.1|9639.9|9637.5|1115
1658733900000|2022-07-25 07:25:00|9646.2|9643.8|9646.8|9644.4|9647.3|9645.3|9642|9640|856
1658734200000|2022-07-25 07:30:00|9646.6|9644.2|9648.3|9646.8|9649.1|9646.8|9642.7|9640.6|841
1658734500000|2022-07-25 07:35:00|9649|9646.6|9651.6|9649.2|9653.5|9651.3|9644.2|9642.2|795
1658734800000|2022-07-25 07:40:00|9651.5|9649.1|9654.2|9651.8|9655.1|9652.8|9648.1|9646.2|674
1658735100000|2022-07-25 07:45:00|9653.7|9652.2|9654.5|9652.1|9656.3|9654.2|9651.2|9649.4|700
1658735400000|2022-07-25 07:50:00|9654.4|9652|9653.2|9650.8|9654.4|9652|9648.7|9646.4|592
1658735700000|2022-07-25 07:55:00|9653.1|9650.7|9655|9652.6|9655.7|9653.3|9651.2|9649.3|491
1658736000000|2022-07-25 08:00:00|9655.1|9652.7|9652.3|9649.9|9662|9659.6|9647.8|9645.9|1070
1658736300000|2022-07-25 08:05:00|9652.4|9650|9650.7|9648.3|9654.2|9651.8|9649.3|9647.1|967
1658736600000|2022-07-25 08:10:00|9650.8|9648.4|9647.4|9645|9652.7|9650.7|9646.4|9644.3|819
1658736900000|2022-07-25 08:15:00|9647.5|9645.1|9647.5|9645.1|9649.7|9647.6|9640.7|9638.5|899
1658737200000|2022-07-25 08:20:00|9647.6|9645.2|9647.4|9645|9650.9|9648.5|9645.9|9643.5|881
1658737500000|2022-07-25 08:25:00|9647.3|9644.9|9644.6|9643.1|9648.4|9646.2|9641.4|9639.2|779
1658737800000|2022-07-25 08:30:00|9644.7|9643.2|9642.9|9640.5|9645.9|9644|9641.5|9639.6|672
1658738100000|2022-07-25 08:35:00|9642.8|9640.4|9636.5|9635|9643.1|9641.2|9634.3|9631.9|777
1658738400000|2022-07-25 08:40:00|9636.3|9634.8|9635.6|9634.1|9639.3|9637.4|9631.9|9630.4|648
1658738700000|2022-07-25 08:45:00|9635.7|9634.2|9636.4|9634.9|9637.3|9635.2|9631.5|9629.6|603
1658739000000|2022-07-25 08:50:00|9636.3|9634.8|9636.7|9635.2|9637|9635.5|9631.7|9629.9|549
1658739300000|2022-07-25 08:55:00|9636.6|9635.1|9636.5|9634.1|9638.7|9637.2|9632.9|9631.1|829
1658739600000|2022-07-25 09:00:00|9636.1|9634.6|9633.7|9632.2|9638.9|9637|9633.1|9631.3|723
1658739900000|2022-07-25 09:05:00|9634|9632.5|9630.8|9629.3|9635.1|9633.3|9630.8|9628.9|890
1658740200000|2022-07-25 09:10:00|9631|9629.5|9632.4|9630|9632.7|9630.8|9623.7|9621.5|1081
1658740500000|2022-07-25 09:15:00|9632.6|9630.2|9629.2|9627.7|9633.2|9631.7|9628.7|9626.7|786
1658740800000|2022-07-25 09:20:00|9629.3|9627.8|9629.1|9627.6|9631.3|9629.3|9628.4|9626.6|811
1658741100000|2022-07-25 09:25:00|9629.2|9627.7|9630.2|9628.7|9632.2|9630.4|9627.7|9625.9|603
1658741400000|2022-07-25 09:30:00|9630.1|9628.6|9628.9|9627.4|9632.7|9630.7|9626.6|9624.8|673
1658741700000|2022-07-25 09:35:00|9629.1|9627.6|9627.8|9625.4|9629.9|9627.8|9625.3|9622.9|623
1658742000000|2022-07-25 09:40:00|9627.9|9625.5|9627.2|9625.7|9628.4|9626.4|9625.5|9623.9|564
1658742300000|2022-07-25 09:45:00|9627|9625.5|9628.5|9627|9629.7|9627.4|9625.2|9623.4|434
1658742600000|2022-07-25 09:50:00|9628.6|9627.1|9626.4|9624.9|9631.5|9629.4|9626.3|9624.3|658
1658742900000|2022-07-25 09:55:00|9626.3|9624.8|9622.3|9619.9|9627.8|9626.1|9619|9616.6|649
1658743200000|2022-07-25 10:00:00|9622.4|9620|9622|9620.5|9624.3|9622.4|9621.5|9619.8|557
1658743500000|2022-07-25 10:05:00|9621.9|9620.4|9626.7|9625.2|9627.2|9625.7|9621.8|9619.9|538
1658743800000|2022-07-25 10:10:00|9626.6|9625.1|9628.7|9627.2|9631|9629.2|9626.5|9624.6|564
1658744100000|2022-07-25 10:15:00|9628.6|9627.1|9626.7|9625.2|9628.8|9627.1|9625.6|9623.6|522
1658744400000|2022-07-25 10:20:00|9626.6|9625.1|9631.8|9630.3|9632.2|9630.5|9625.2|9623.7|725
1658744700000|2022-07-25 10:25:00|9631.7|9630.2|9635|9633.5|9635.8|9634.1|9629.9|9628.4|494
1658745000000|2022-07-25 10:30:00|9634.9|9633.4|9639.7|9638.2|9640.7|9638.6|9634.6|9632.8|490
1658745300000|2022-07-25 10:35:00|9639.6|9638.1|9637.7|9635.3|9640.7|9638.7|9635.7|9633.8|368
1658745600000|2022-07-25 10:40:00|9638|9635.6|9637.7|9635.3|9638.1|9636.3|9635.3|9633.3|418
1658745900000|2022-07-25 10:45:00|9637.8|9635.4|9637.8|9636.3|9640.6|9638.9|9636.4|9634.8|375
1658746200000|2022-07-25 10:50:00|9638.2|9636.7|9638.3|9636.8|9639.4|9637.5|9634.9|9633.2|440
1658746500000|2022-07-25 10:55:00|9637.8|9636.3|9635.2|9633.7|9639.1|9637.2|9634.8|9633.3|553
1658746800000|2022-07-25 11:00:00|9635.1|9633.6|9636.1|9634.6|9638.6|9636.6|9634.2|9632.7|647
1658747100000|2022-07-25 11:05:00|9636|9634.5|9637.6|9636.1|9640.2|9638|9634.9|9633.4|475
1658747400000|2022-07-25 11:10:00|9637.7|9636.2|9633.6|9631.2|9637.7|9636.2|9632.7|9630.9|533
1658747700000|2022-07-25 11:15:00|9633.5|9631.1|9632.7|9631.2|9635.5|9634|9632.4|9630.8|474
1658748000000|2022-07-25 11:20:00|9632.6|9631.1|9630.2|9628.7|9634|9632.2|9628|9626.5|667
1658748300000|2022-07-25 11:25:00|9630.1|9628.6|9636.8|9635.3|9637.2|9635.4|9630.1|9628.2|587
1658748600000|2022-07-25 11:30:00|9637.1|9635.6|9637.4|9635.9|9638.5|9637|9634.5|9632.5|621
1658748900000|2022-07-25 11:35:00|9637.2|9635.7|9638.2|9636.7|9639.7|9638|9636.7|9635.1|575
1658749200000|2022-07-25 11:40:00|9638.3|9636.8|9638.4|9636.9|9640|9638.5|9636.1|9634.3|485
1658749500000|2022-07-25 11:45:00|9638.3|9636.8|9638.6|9637.1|9639.5|9638|9634.8|9633.2|618
1658749800000|2022-07-25 11:50:00|9638.7|9637.2|9641.8|9640.3|9642.3|9640.8|9636.7|9635.2|493
1658750100000|2022-07-25 11:55:00|9641.2|9639.7|9640.8|9639.3|9645.1|9643.6|9639.3|9637.8|606
1658750400000|2022-07-25 12:00:00|9640.7|9639.2|9650.1|9648.6|9650.1|9648.6|9639.9|9638.4|782
1658750700000|2022-07-25 12:05:00|9650.2|9648.7|9643.9|9642.4|9650.8|9649.3|9643.2|9641.5|578
1658751000000|2022-07-25 12:10:00|9644|9642.5|9642|9640.5|9645.1|9643.6|9641.3|9639.8|529
1658751300000|2022-07-25 12:15:00|9642.1|9640.6|9640.6|9639.1|9642.3|9640.8|9638.3|9636.3|531
1658751600000|2022-07-25 12:20:00|9640.1|9638.6|9642.2|9640.7|9644|9642.5|9640.1|9638.6|609
1658751900000|2022-07-25 12:25:00|9642.3|9640.8|9647.9|9646.4|9649.9|9648.4|9642.3|9640.8|515
1658752200000|2022-07-25 12:30:00|9648.2|9646.7|9640.2|9638.7|9648.6|9646.7|9640.2|9638.6|717
1658752500000|2022-07-25 12:35:00|9640.8|9638.4|9639.1|9637.6|9643.5|9642|9638.8|9637.1|618
1658752800000|2022-07-25 12:40:00|9639.2|9637.7|9640.3|9638.8|9643.2|9641.7|9639.1|9637.6|540
1658753100000|2022-07-25 12:45:00|9640.4|9638.9|9641.9|9640.4|9644|9642.1|9639.7|9637.8|494
1658753400000|2022-07-25 12:50:00|9642|9640.5|9643.6|9642.1|9644.2|9642.7|9639.7|9638.2|529
1658753700000|2022-07-25 12:55:00|9643.3|9641.8|9639.3|9637.8|9644.8|9643.3|9638.2|9636.7|628
1658754000000|2022-07-25 13:00:00|9639.2|9637.7|9640.4|9638.9|9643.2|9641.7|9638.8|9637.3|526
1658754300000|2022-07-25 13:05:00|9640.5|9639|9636.4|9634.9|9640.9|9639|9635.4|9633.9|499
1658754600000|2022-07-25 13:10:00|9636.3|9634.8|9641.6|9640.1|9641.6|9640.1|9636.3|9634.8|428
1658754900000|2022-07-25 13:15:00|9641.5|9640|9638.9|9637.4|9643.4|9641.9|9638.8|9637.3|538
1658755200000|2022-07-25 13:20:00|9638.8|9637.3|9639.4|9637.9|9641.1|9639.2|9637.9|9636.4|481
1658755500000|2022-07-25 13:25:00|9639.3|9637.8|9639.4|9637.9|9639.9|9638.4|9636.6|9635.1|605
1658755800000|2022-07-25 13:30:00|9639.5|9638|9640.6|9639.1|9641.9|9640.4|9639|9637.4|616
1658756100000|2022-07-25 13:35:00|9640.7|9639.2|9642.6|9641.1|9644.5|9643|9640.7|9639.2|652
1658756400000|2022-07-25 13:40:00|9642.7|9641.2|9642.6|9641.1|9644.1|9642.6|9640.9|9639.4|617
1658756700000|2022-07-25 13:45:00|9642.7|9641.2|9640.6|9639.1|9644.9|9643.4|9639.4|9637.9|611
1658757000000|2022-07-25 13:50:00|9640.5|9639|9639.7|9638.2|9643|9641.5|9638.5|9637|641
1658757300000|2022-07-25 13:55:00|9639.6|9638.1|9641.3|9639.8|9642.1|9640.6|9637.6|9636.1|606
1658757600000|2022-07-25 14:00:00|9641.5|9640|9642.1|9640.6|9644|9642.5|9639.9|9638.2|644
1658757900000|2022-07-25 14:05:00|9642|9640.5|9640.9|9639.4|9646.6|9645.1|9640.7|9639.1|754
1658758200000|2022-07-25 14:10:00|9640.8|9639.3|9644.6|9643.1|9646.2|9644.7|9640.8|9639.1|588
1658758500000|2022-07-25 14:15:00|9644.5|9643|9643.5|9642|9647.8|9646.3|9642.9|9641.4|581
1658758800000|2022-07-25 14:20:00|9643.6|9642.1|9643|9641.5|9644.4|9642.9|9640.2|9638.4|525
1658759100000|2022-07-25 14:25:00|9642.9|9641.4|9654.3|9651.9|9657.2|9654.9|9640.1|9638.6|1323
1658759400000|2022-07-25 14:30:00|9654.4|9652|9653.7|9651.3|9655.1|9653.2|9649|9647.3|1093
1658759700000|2022-07-25 14:35:00|9653.8|9651.4|9656.8|9654.4|9656.8|9655|9650.6|9648.2|815
1658760000000|2022-07-25 14:40:00|9656.5|9655|9654.1|9651.7|9659.3|9657.2|9651.7|9649.8|905
1658760300000|2022-07-25 14:45:00|9654|9651.6|9656.9|9655.4|9657.3|9655.4|9651.1|9649.6|831
1658760600000|2022-07-25 14:50:00|9657.4|9655|9653|9651.5|9658.4|9656.7|9652.1|9650.6|978
1658760900000|2022-07-25 14:55:00|9653.2|9651.7|9649.5|9648|9654.9|9653.3|9645.9|9644.4|805
1658761200000|2022-07-25 15:00:00|9649.3|9647.8|9647.8|9646.3|9650.4|9648.9|9645.9|9644.4|593
1658761500000|2022-07-25 15:05:00|9648.1|9646.6|9649.1|9647.6|9651.6|9649.4|9647.7|9646.2|587
1658761800000|2022-07-25 15:10:00|9649.2|9647.7|9652|9650.5|9652.8|9651.2|9648.3|9646.8|554
1658762100000|2022-07-25 15:15:00|9651.9|9650.4|9651.3|9649.8|9653.8|9652.3|9651.2|9649.4|469
1658762400000|2022-07-25 15:20:00|9651.4|9649.9|9650.7|9649.2|9653.8|9652|9650.3|9648.7|501
1658762700000|2022-07-25 15:25:00|9650.6|9649.1|9653.2|9650.8|9655.1|9653.6|9649.8|9648.1|489
1658763000000|2022-07-25 15:30:00|9652.6|9651.1|9652|9650.5|9652.7|9651.2|9649.3|9647.8|532
1658763300000|2022-07-25 15:35:00|9652.1|9650.6|9655.4|9653.9|9656.2|9654.7|9650.7|9649.2|482
1658763600000|2022-07-25 15:40:00|9655.5|9654|9652.5|9651|9655.9|9654.4|9652.1|9650.6|372
1658763900000|2022-07-25 15:45:00|9652.6|9651.1|9654.7|9653.2|9655.2|9653.5|9651.2|9649.6|450
1658764200000|2022-07-25 15:50:00|9654.6|9653.1|9654.4|9652.9|9656.1|9654.5|9653.6|9652.1|355
1658764500000|2022-07-25 15:55:00|9654.3|9652.8|9653.6|9652.1|9656.4|9654.9|9653.5|9652|427
1658764800000|2022-07-25 16:00:00|9653.7|9652.2|9653.9|9652.4|9655.7|9654.2|9652.7|9650.9|513
1658765100000|2022-07-25 16:05:00|9653.8|9652.3|9655.1|9653.6|9655.8|9653.9|9651.3|9649.6|310
1658765400000|2022-07-25 16:10:00|9655.2|9653.7|9656.4|9654.9|9657|9655.5|9654.3|9652.8|384
1658765700000|2022-07-25 16:15:00|9656.3|9654.8|9655.1|9653.6|9656.7|9655.2|9654|9652.5|352
1658766000000|2022-07-25 16:20:00|9655.2|9653.7|9656.4|9654.9|9657.5|9656|9654.6|9653.1|350
1658766300000|2022-07-25 16:25:00|9656.5|9655|9656.1|9654.6|9657.2|9655.6|9655.1|9653.3|343
1658766600000|2022-07-25 16:30:00|9656.2|9654.7|9653.4|9651.9|9657.2|9655.7|9652.4|9650.9|506
1658766900000|2022-07-25 16:35:00|9653.3|9651.8|9653.6|9652.1|9655.6|9653.8|9652.5|9650.8|443
1658767200000|2022-07-25 16:40:00|9653.7|9652.2|9652.6|9651.1|9654.8|9652.9|9652.5|9651|254
1658767500000|2022-07-25 16:45:00|9652.7|9651.2|9651.2|9649.7|9652.9|9651.2|9649.5|9648|353
1658767800000|2022-07-25 16:50:00|9651.4|9649.9|9655.6|9654.1|9656.3|9654.8|9651.4|9649.9|323
1658768100000|2022-07-25 16:55:00|9655.5|9654|9652.8|9651.3|9656.3|9654.8|9652.6|9651.1|335
1658768400000|2022-07-25 17:00:00|9652.7|9651.2|9648.4|9646|9654.4|9652.6|9647.4|9645.4|462
1658768700000|2022-07-25 17:05:00|9647.9|9646.4|9646.9|9645.4|9649.4|9647.3|9646.7|9644.9|395
1658769000000|2022-07-25 17:10:00|9647.3|9645.8|9645.8|9644.3|9647.8|9645.8|9645.1|9643.2|475
1658769300000|2022-07-25 17:15:00|9645.7|9644.2|9646.9|9645.4|9647.8|9646|9644|9642.1|230
1658769600000|2022-07-25 17:20:00|9647.3|9644.9|9645.2|9643.7|9647.6|9645.7|9644.8|9642.9|261
1658769900000|2022-07-25 17:25:00|9645.3|9643.8|9643.5|9642|9645.9|9644|9643.5|9641.7|217
1658770200000|2022-07-25 17:30:00|9643.6|9642.1|9647.6|9646.1|9648.7|9647.2|9642.7|9640.8|344
1658770500000|2022-07-25 17:35:00|9648|9646.5|9651.9|9650.4|9652.9|9650.9|9647.8|9645.9|278
1658770800000|2022-07-25 17:40:00|9652|9650.5|9651.2|9649.7|9652.4|9650.5|9650.6|9648.9|260
1658771100000|2022-07-25 17:45:00|9651.1|9649.6|9648.8|9647.3|9652.1|9650.6|9648.7|9647.2|339
1658771400000|2022-07-25 17:50:00|9648.9|9647.4|9650|9648.5|9651.6|9650.1|9648.9|9647.4|265
1658771700000|2022-07-25 17:55:00|9650.1|9648.6|9648.4|9646.9|9650.8|9649.3|9647.8|9646.3|275
1658772000000|2022-07-25 18:00:00|9648.3|9646.8|9647.5|9646|9649.7|9647.9|9647.4|9645.5|260
1658772300000|2022-07-25 18:05:00|9647.6|9646.1|9648.3|9646.8|9649.9|9648.4|9647|9645.2|222
1658772600000|2022-07-25 18:10:00|9648.4|9646.9|9646|9644.5|9648.8|9647.3|9645.9|9644.2|293
1658772900000|2022-07-25 18:15:00|9646.9|9645.4|9645.6|9644.1|9646.9|9645.4|9644.7|9643.2|364
1658773200000|2022-07-25 18:20:00|9645.7|9644.2|9645.5|9644|9646.4|9644.9|9642.8|9641.3|305
1658773500000|2022-07-25 18:25:00|9645.6|9644.1|9644.6|9643.1|9646.4|9644.9|9644.1|9642.6|268
1658773800000|2022-07-25 18:30:00|9644.5|9643|9647|9645.5|9647.6|9646.1|9644.3|9642.8|284
1658774100000|2022-07-25 18:35:00|9646.9|9645.4|9645|9642.6|9647.4|9645.5|9644.4|9642.6|338
1658774400000|2022-07-25 18:40:00|9644.6|9643.1|9643.6|9642.1|9645.3|9643.3|9643.6|9641.7|173
1658774700000|2022-07-25 18:45:00|9643.5|9642|9642.7|9641.2|9644.9|9643|9642.4|9640.9|225
1658775000000|2022-07-25 18:50:00|9642.5|9641|9644.8|9643.3|9645|9643.5|9642.3|9640.8|262
1658775300000|2022-07-25 18:55:00|9644.7|9643.2|9647.8|9646.3|9648|9646.5|9644.5|9643|348
1658775600000|2022-07-25 19:00:00|9647.7|9646.2|9647.6|9646.1|9648.8|9646.9|9646.4|9644.6|317
1658775900000|2022-07-25 19:05:00|9647.4|9645.9|9644.9|9642.5|9648.3|9646.3|9644.4|9642.5|232
1658776200000|2022-07-25 19:10:00|9644.2|9642.7|9645|9642.6|9646.1|9644.3|9643.9|9642.2|307
1658776500000|2022-07-25 19:15:00|9644.9|9642.5|9644.9|9642.5|9645.4|9643.3|9643.8|9641.8|236
1658776800000|2022-07-25 19:20:00|9644.5|9643|9644|9641.6|9644.9|9643|9643|9641.3|198
1658777100000|2022-07-25 19:25:00|9643.5|9642|9645.1|9642.7|9646.3|9644.3|9643.1|9641|310
1658777400000|2022-07-25 19:30:00|9645|9642.6|9644.7|9643.2|9646.8|9645|9643.7|9641.6|268
1658777700000|2022-07-25 19:35:00|9644.5|9643|9643.6|9641.2|9646|9643.9|9643.2|9641.2|226
1658778000000|2022-07-25 19:40:00|9643.7|9641.3|9646.2|9644.7|9646.5|9644.8|9643.1|9641.2|358
1658778300000|2022-07-25 19:45:00|9646.1|9644.6|9644.1|9642.6|9646.7|9644.6|9643.9|9641.9|241
1658778600000|2022-07-25 19:50:00|9644|9642.5|9644.7|9642.3|9646.6|9644.2|9642.8|9640.9|399
1658778900000|2022-07-25 19:55:00|9644.6|9642.2|9643.1|9640.7|9646|9644|9642.8|9640.4|379
1658779200000|2022-07-25 20:00:00|9642.9|9640.5|9644.9|9642.5|9645|9642.9|9640.9|9639.2|326
1658779500000|2022-07-25 20:05:00|9644.8|9642.4|9645.1|9642.7|9645.2|9643.2|9644.4|9642.4|170
1658779800000|2022-07-25 20:10:00|9645|9642.6|9645.5|9643.1|9645.7|9643.8|9644.6|9642.6|150
1658780100000|2022-07-25 20:15:00|9645.6|9643.2|9646.2|9643.8|9647.7|9645.7|9644.3|9641.9|304
1658780400000|2022-07-25 20:20:00|9646.3|9643.9|9645.5|9644|9646.3|9644.1|9644.8|9642.8|206
1658780700000|2022-07-25 20:25:00|9645.4|9643.9|9646.4|9644.9|9646.4|9644.9|9645|9643.1|199
1658781000000|2022-07-25 20:30:00|9646.1|9644.6|9643.5|9642|9646.8|9644.8|9642.6|9640.6|256
1658781300000|2022-07-25 20:35:00|9643.4|9641.9|9644.9|9643.4|9646|9644.2|9643.4|9641.4|318
1658781600000|2022-07-25 20:40:00|9644.8|9643.3|9647.4|9645|9647.6|9645.5|9644.7|9642.8|312
1658781900000|2022-07-25 20:45:00|9647.5|9645.1|9648.4|9646|9648.7|9646.3|9647.1|9644.9|175
1658782200000|2022-07-25 20:50:00|9648.3|9645.9|9648.5|9646.1|9649.4|9647|9647.3|9645.4|100
1658782500000|2022-07-25 20:55:00|9648.4|9646|9649.2|9639.2|9650.3|9646.8|9645.2|9636.3|497
1658782800000|2022-07-25 21:00:00|9650.1|9640.1|9638.3|9628.3|9650.1|9640.1|9638.3|9628.3|78
1658783100000|2022-07-25 21:05:00|9643.9|9633.9|9646.3|9636.3|9647.3|9638.4|9641.9|9631.9|44
1658783400000|2022-07-25 21:10:00|9648.6|9638.6|9648.3|9638.3|9650.4|9640.4|9644.5|9634.5|172
1658783700000|2022-07-25 21:15:00|9648.7|9638.7|9646.8|9636.8|9650.8|9643|9645.5|9636.1|156
1658784000000|2022-07-25 21:20:00|9647.1|9637.1|9648.1|9638.1|9650.6|9642.6|9644.8|9634.8|125
1658784300000|2022-07-25 21:25:00|9648.4|9638.4|9646.4|9636.4|9650.1|9641.1|9644.2|9634.2|242
1658784600000|2022-07-25 21:30:00|9646.6|9636.6|9648.8|9639.8|9649.9|9641.7|9645.1|9636.6|235
1658784900000|2022-07-25 21:35:00|9647.9|9637.9|9649.2|9639.2|9649.9|9642.5|9645.9|9637.4|187
1658785200000|2022-07-25 21:40:00|9648.9|9639.9|9648.1|9639.7|9649.8|9643.7|9646.1|9636.6|204
1658785500000|2022-07-25 21:45:00|9650.1|9640.5|9647.8|9641.7|9650.4|9642.5|9645.9|9636.3|196
1658785800000|2022-07-25 21:50:00|9647.7|9640.3|9651.2|9641.2|9652.1|9642.1|9647.6|9637.6|225
1658786100000|2022-07-25 21:55:00|9649.1|9641.7|9651.2|9641.2|9655|9645|9647.8|9639.4|215
1658786400000|2022-07-25 22:00:00|9651.4|9641.4|9647.2|9642.6|9653.2|9643.4|9646.2|9638.5|644
1658786700000|2022-07-25 22:05:00|9646.4|9643.1|9646.6|9643.1|9647.7|9643.6|9645.9|9642.1|207
1658787000000|2022-07-25 22:10:00|9646.7|9643.2|9646.2|9643.6|9647.8|9643.8|9645.9|9642.1|197
1658787300000|2022-07-25 22:15:00|9646.3|9643.5|9645.9|9643|9648|9643.9|9645.8|9641.4|228
1658787600000|2022-07-25 22:20:00|9645.8|9643.3|9645.7|9643.2|9647.5|9644.3|9645.6|9642.5|282
1658787900000|2022-07-25 22:25:00|9645.9|9643|9646.4|9643.5|9646.6|9643.8|9645.1|9642|335
1658788200000|2022-07-25 22:30:00|9646.5|9643.3|9645.2|9642.7|9646.5|9643.8|9644.8|9642|417
1658788500000|2022-07-25 22:35:00|9645.1|9642.8|9645|9642.6|9645.3|9642.8|9644.9|9642.5|100
1658788800000|2022-07-25 22:40:00|9644.9|9642.5|9645|9642.6|9645.2|9642.7|9644.9|9642.5|114
1658789100000|2022-07-25 22:45:00|9645.2|9642.4|9644.8|9642.4|9645.3|9642.8|9644.6|9642.2|143
1658789400000|2022-07-25 22:50:00|9644.6|9642.2|9647.2|9644.8|9647.5|9645.1|9644.6|9642.1|245
1658789700000|2022-07-25 22:55:00|9647.3|9644.9|9644.6|9642.2|9648|9645.6|9644.3|9641.9|171
1658790000000|2022-07-25 23:00:00|9644.7|9642.3|9644.9|9642.5|9646.4|9644|9643.9|9641.5|171
1658790300000|2022-07-25 23:05:00|9645|9642.6|9645.7|9643.3|9646.2|9644.1|9644.9|9642.5|208
1658790600000|2022-07-25 23:10:00|9645.6|9643.2|9645.1|9642.7|9646|9643.6|9643.9|9641.5|276
1658790900000|2022-07-25 23:15:00|9644.9|9642.5|9645.9|9643.5|9646.6|9644.3|9644.2|9642|286
1658791200000|2022-07-25 23:20:00|9646|9643.6|9648.1|9645.7|9648.3|9646.2|9645.9|9643.3|256
1658791500000|2022-07-25 23:25:00|9648|9645.6|9646.9|9644.5|9648.1|9645.7|9646.3|9644|198
1658791800000|2022-07-25 23:30:00|9647.3|9644.9|9646.4|9644|9648.8|9646.4|9646|9644|212
1658792100000|2022-07-25 23:35:00|9646.5|9644.1|9647.5|9645.1|9648.1|9645.7|9646.4|9644|341
1658792400000|2022-07-25 23:40:00|9647.3|9645.8|9646.5|9644.1|9648|9645.8|9646.5|9644.1|292
1658792700000|2022-07-25 23:45:00|9646.6|9644.2|9645.7|9643.3|9646.8|9644.8|9644.2|9641.8|168
1658793000000|2022-07-25 23:50:00|9645.6|9643.2|9644.8|9642|9650.7|9643.6|9644.4|9640.3|570
1658793300000|2022-07-25 23:55:00|9644.7|9642.1|9644.6|9642.2|9645.3|9642.6|9644.3|9641.8|192
1658793600000|2022-07-26 00:00:00|9644.7|9642.3|9643.5|9641.1|9644.7|9642.9|9641.8|9639.4|416
1658793900000|2022-07-26 00:05:00|9643.6|9641.2|9643.9|9641.5|9645|9642.6|9643.4|9641.1|263
1658794200000|2022-07-26 00:10:00|9643.8|9641.4|9643.7|9641.3|9644.6|9642.6|9643|9640.9|232
1658794500000|2022-07-26 00:15:00|9643.8|9641.4|9640.4|9638|9644.5|9642.4|9639.8|9637.4|329
1658794800000|2022-07-26 00:20:00|9640.5|9638.1|9641.6|9639.2|9642.7|9640.3|9639.6|9637.2|524
1658795100000|2022-07-26 00:25:00|9641.7|9639.3|9641.6|9639.2|9643.8|9641.4|9641.2|9638.8|500
1658795400000|2022-07-26 00:30:00|9641.5|9639.1|9641|9638.6|9641.6|9639.4|9639.4|9637.3|618
1658795700000|2022-07-26 00:35:00|9641.1|9638.7|9636.1|9634.6|9642.9|9640.9|9635.2|9633.7|599
1658796000000|2022-07-26 00:40:00|9636|9634.5|9636.6|9635.1|9637.2|9635.4|9634.8|9633|431
1658796300000|2022-07-26 00:45:00|9636.7|9635.2|9638.1|9636.6|9639.7|9637.5|9636.6|9634.7|426
1658796600000|2022-07-26 00:50:00|9638.2|9636.7|9639|9636.6|9641.4|9639.5|9638|9636.1|480
1658796900000|2022-07-26 00:55:00|9638.9|9636.5|9636.5|9635|9639|9636.6|9635.7|9634.2|255
1658797200000|2022-07-26 01:00:00|9636.6|9635.1|9636.5|9634.1|9639.2|9637|9635.4|9633.9|305
1658797500000|2022-07-26 01:05:00|9636.4|9634|9635.2|9632.8|9636.5|9634.1|9633.2|9631.2|466
1658797800000|2022-07-26 01:10:00|9635.1|9632.7|9636.1|9633.7|9636.8|9634.8|9634.2|9631.8|324
1658798100000|2022-07-26 01:15:00|9636|9633.6|9635.7|9633.3|9636|9633.8|9632.8|9631|394
1658798400000|2022-07-26 01:20:00|9635.8|9633.4|9632.6|9630.2|9635.8|9633.8|9630.4|9628.4|375
1658798700000|2022-07-26 01:25:00|9632.7|9630.3|9628.3|9625.9|9632.7|9630.7|9627.1|9625.1|394
1658799000000|2022-07-26 01:30:00|9628.2|9625.8|9630.2|9627.8|9630.9|9628.5|9627.6|9625.5|302
1658799300000|2022-07-26 01:35:00|9630.3|9627.9|9626.9|9624.5|9630.3|9628.3|9623.9|9621.9|484
1658799600000|2022-07-26 01:40:00|9627.2|9624.8|9627.2|9624.8|9628.4|9626.5|9626.5|9624.5|416
1658799900000|2022-07-26 01:45:00|9627.4|9625|9626.6|9624.2|9628.2|9626.3|9626.1|9623.7|419
1658800200000|2022-07-26 01:50:00|9626.7|9624.3|9628.8|9626.4|9629.1|9627.2|9626.1|9624.2|339
1658800500000|2022-07-26 01:55:00|9628.9|9626.5|9631.3|9628.9|9632.6|9630.6|9628.6|9626.2|622
1658800800000|2022-07-26 02:00:00|9631.2|9628.8|9632.8|9630.4|9633.9|9631.8|9631|9628.6|437
1658801100000|2022-07-26 02:05:00|9632.7|9630.3|9633.6|9631.2|9633.8|9631.8|9631.7|9629.6|400
1658801400000|2022-07-26 02:10:00|9633.8|9631.4|9633|9630.6|9634|9631.9|9632.3|9629.9|369
1658801700000|2022-07-26 02:15:00|9632.9|9630.5|9634.7|9632.3|9634.9|9632.8|9632.8|9630.4|355
1658802000000|2022-07-26 02:20:00|9634.6|9632.2|9634.7|9633.2|9636.2|9634.2|9634.1|9632.1|440
1658802300000|2022-07-26 02:25:00|9634.6|9633.1|9635|9633.5|9636.2|9634.3|9634.3|9632.4|412
1658802600000|2022-07-26 02:30:00|9634.9|9633.4|9634.9|9632.5|9635.4|9633.5|9633.7|9631.8|220
1658802900000|2022-07-26 02:35:00|9635|9632.6|9636.5|9634.1|9636.8|9634.9|9634|9632|371
1658803200000|2022-07-26 02:40:00|9636.6|9634.2|9634.4|9632.9|9636.6|9634.6|9633.5|9631.7|361
1658803500000|2022-07-26 02:45:00|9634.3|9632.8|9631.9|9629.5|9634.8|9633|9631.2|9629.3|337
1658803800000|2022-07-26 02:50:00|9631.8|9629.4|9631.4|9629|9632.4|9630.2|9630.2|9628.3|282
1658804100000|2022-07-26 02:55:00|9631.5|9629.1|9633.6|9632.1|9634.6|9632.7|9630.9|9629|355
1658804400000|2022-07-26 03:00:00|9633.5|9632|9633.8|9631.4|9634.4|9632.5|9633|9630.8|232
1658804700000|2022-07-26 03:05:00|9633.9|9631.5|9633.7|9631.3|9633.9|9631.8|9631.8|9629.9|376
1658805000000|2022-07-26 03:10:00|9633.8|9631.4|9634.5|9632.1|9634.6|9632.5|9633.3|9630.9|179
1658805300000|2022-07-26 03:15:00|9634.4|9632|9635.8|9634.3|9636.1|9634.6|9634|9631.8|159
1658805600000|2022-07-26 03:20:00|9635.9|9634.4|9635.3|9632.9|9635.9|9634.4|9634.3|9632.3|129
1658805900000|2022-07-26 03:25:00|9635.6|9633.2|9635.8|9633.4|9636.2|9634.1|9634.8|9632.8|132
1658806200000|2022-07-26 03:30:00|9635.7|9633.3|9638.1|9635.7|9638.1|9636.1|9635.7|9633.3|189
1658806500000|2022-07-26 03:35:00|9638.3|9635.9|9641.4|9639|9641.8|9639.6|9637.5|9635.4|299
1658806800000|2022-07-26 03:40:00|9641.5|9639.1|9639.7|9637.3|9641.5|9639.5|9639.6|9637.3|163
1658807100000|2022-07-26 03:45:00|9640|9637.6|9641.2|9638.8|9641.4|9639.2|9639.9|9637.5|178
1658807400000|2022-07-26 03:50:00|9641.1|9638.7|9641.7|9639.3|9642.5|9640.6|9640.9|9638.7|251
1658807700000|2022-07-26 03:55:00|9641.6|9639.2|9641.4|9639|9641.9|9639.8|9640.7|9638.4|216
1658808000000|2022-07-26 04:00:00|9641.3|9638.9|9642.8|9640.4|9643.4|9641.4|9641.2|9638.8|239
1658808300000|2022-07-26 04:05:00|9642.7|9640.3|9642.2|9639.8|9643.3|9640.9|9641.1|9639.1|200
1658808600000|2022-07-26 04:10:00|9642.1|9639.7|9641.4|9639|9642.2|9639.8|9641|9638.9|210
1658808900000|2022-07-26 04:15:00|9641.3|9638.9|9641.8|9639.4|9641.8|9639.6|9640|9637.8|327
1658809200000|2022-07-26 04:20:00|9641.7|9639.3|9641.4|9639|9642.5|9640.6|9641|9638.9|214
1658809500000|2022-07-26 04:25:00|9641.3|9638.9|9641.8|9639.4|9642.5|9640.3|9640.8|9638.9|200
1658809800000|2022-07-26 04:30:00|9641.9|9639.5|9640.9|9639.4|9642|9640.2|9640.7|9638.9|164
1658810100000|2022-07-26 04:35:00|9641|9639.5|9642.5|9641|9643.1|9641.2|9640.9|9638.9|179
1658810400000|2022-07-26 04:40:00|9642.4|9640.9|9643.6|9642.1|9644.3|9642.7|9642.4|9640.5|144
1658810700000|2022-07-26 04:45:00|9643.5|9642|9643|9640.6|9644|9642.1|9641.9|9639.9|157
1658811000000|2022-07-26 04:50:00|9642.9|9640.5|9643.5|9641.1|9643.8|9641.8|9642.4|9640.2|173
1658811300000|2022-07-26 04:55:00|9643.6|9641.2|9644.8|9642.4|9644.9|9642.9|9642.7|9640.8|223
1658811600000|2022-07-26 05:00:00|9644.7|9642.3|9643.3|9640.9|9644.9|9642.5|9643|9640.9|291
1658811900000|2022-07-26 05:05:00|9643.2|9640.8|9640.7|9638.3|9643.5|9641.4|9639.6|9637.8|384
1658812200000|2022-07-26 05:10:00|9640.4|9638|9640.5|9638.1|9641|9639|9639|9637.1|356
1658812500000|2022-07-26 05:15:00|9640.4|9638|9643.3|9640.9|9643.7|9641.3|9639.8|9637.8|251
1658812800000|2022-07-26 05:20:00|9643.4|9641|9645.5|9644|9646.3|9644.3|9642.6|9640.2|385
1658813100000|2022-07-26 05:25:00|9645.9|9643.5|9644.2|9641.8|9645.9|9643.6|9643.4|9641|402
1658813400000|2022-07-26 05:30:00|9644.3|9641.9|9642.9|9641.4|9644.8|9643|9642.9|9641|311
1658813700000|2022-07-26 05:35:00|9643|9641.5|9643.8|9642.3|9644.2|9642.3|9642.7|9640.8|430
1658814000000|2022-07-26 05:40:00|9643.7|9642.2|9646.1|9644.6|9646.9|9645|9643.7|9642.2|370
1658814300000|2022-07-26 05:45:00|9645.9|9644.4|9646.5|9644.1|9648|9646.1|9645.2|9643.2|397
1658814600000|2022-07-26 05:50:00|9646.6|9644.2|9648.1|9645.7|9648.3|9646.3|9645.9|9644.1|356
1658814900000|2022-07-26 05:55:00|9648.2|9645.8|9650.3|9647.9|9651.5|9649.7|9647.8|9645.6|495
1658815200000|2022-07-26 06:00:00|9650.5|9648.1|9648.7|9647.2|9650.5|9648.3|9645.9|9643.9|613
1658815500000|2022-07-26 06:05:00|9648.5|9647|9647.6|9645.2|9649.1|9647.1|9646.6|9644.6|328
1658815800000|2022-07-26 06:10:00|9647.5|9645.1|9647.6|9646.1|9647.8|9646.1|9646.3|9644.6|269
1658816100000|2022-07-26 06:15:00|9647.5|9646|9649.3|9646.9|9649.8|9648|9646.4|9644.6|452
1658816400000|2022-07-26 06:20:00|9649.5|9647.1|9651.1|9648.7|9651.2|9649.3|9648.4|9646.4|421
1658816700000|2022-07-26 06:25:00|9651.2|9648.8|9647|9645.5|9651.9|9650|9646.6|9644.8|436
1658817000000|2022-07-26 06:30:00|9646.9|9645.4|9648|9646.5|9649.1|9647.2|9646.7|9644.8|405
1658817300000|2022-07-26 06:35:00|9648.1|9646.6|9646.7|9645.2|9649.8|9647.8|9645.8|9644.2|478
1658817600000|2022-07-26 06:40:00|9646.6|9645.1|9646.9|9645.4|9648.5|9646.7|9646.6|9644.8|340
1658817900000|2022-07-26 06:45:00|9646.8|9645.3|9643.7|9642.2|9647.4|9645.5|9642.8|9641.3|370
1658818200000|2022-07-26 06:50:00|9643.6|9642.1|9647.3|9645.8|9647.7|9645.9|9642|9640.1|445
1658818500000|2022-07-26 06:55:00|9647.2|9645.7|9655|9653.5|9655.9|9654|9647.2|9645.3|652
1658818800000|2022-07-26 07:00:00|9655.1|9653.6|9653.1|9650.7|9656.5|9654.9|9651.5|9649.4|858
1658819100000|2022-07-26 07:05:00|9652.7|9651.2|9651.9|9650.4|9654.6|9653|9649.9|9648.1|811
1658819400000|2022-07-26 07:10:00|9651.8|9650.3|9647.4|9645|9652.2|9650.4|9645.7|9643.6|719
1658819700000|2022-07-26 07:15:00|9647.6|9645.2|9647.4|9645.9|9650.9|9649.3|9646.9|9644.9|529
1658820000000|2022-07-26 07:20:00|9647.5|9646|9646.2|9644.7|9648.4|9646.5|9645.8|9644|535
1658820300000|2022-07-26 07:25:00|9646.1|9644.6|9641.1|9638.7|9646.3|9644.8|9638.4|9636.9|697
1658820600000|2022-07-26 07:30:00|9641|9638.6|9644.6|9643.1|9645.2|9643.3|9639.1|9637.2|741
1658820900000|2022-07-26 07:35:00|9644.5|9643|9647.4|9645|9648.1|9645.8|9642.7|9641.2|404
1658821200000|2022-07-26 07:40:00|9647.5|9645.1|9646.7|9645.2|9648.4|9646.5|9644.2|9642.7|601
1658821500000|2022-07-26 07:45:00|9646.6|9645.1|9649.4|9647.9|9652.3|9650.6|9645.3|9643.4|746
1658821800000|2022-07-26 07:50:00|9649.3|9647.8|9654.1|9652.6|9654.6|9652.7|9648|9646.3|610
1658822100000|2022-07-26 07:55:00|9654|9652.5|9648.1|9646.6|9654.2|9652.5|9647.5|9646|531
1658822400000|2022-07-26 08:00:00|9648.2|9646.7|9648.3|9646.8|9649.1|9647.3|9645.1|9643.6|537
1658822700000|2022-07-26 08:05:00|9648.4|9646.9|9644.6|9643.1|9649|9647|9643.7|9642.2|814
1658823000000|2022-07-26 08:10:00|9644.9|9643.4|9640.5|9639|9645.1|9643.6|9638.9|9637.4|634
1658823300000|2022-07-26 08:15:00|9640.4|9638.9|9638.2|9636.7|9644.8|9642.8|9638.2|9636.7|608
1658823600000|2022-07-26 08:20:00|9638.3|9636.8|9634.5|9632.1|9640.2|9638.4|9633.4|9631.8|453
1658823900000|2022-07-26 08:25:00|9633.7|9632.2|9635.1|9633.6|9635.9|9634|9632|9630.1|558
1658824200000|2022-07-26 08:30:00|9634.8|9633.3|9636.4|9634.9|9637.9|9636.2|9633.8|9631.9|624
1658824500000|2022-07-26 08:35:00|9636.3|9634.8|9639.1|9637.6|9640.8|9639.3|9636.3|9634.8|574
1658824800000|2022-07-26 08:40:00|9639|9637.5|9640.7|9639.2|9642.8|9640.8|9638.6|9636.9|642
1658825100000|2022-07-26 08:45:00|9640.6|9639.1|9647|9644.6|9647.5|9645.6|9640.5|9638.8|655
1658825400000|2022-07-26 08:50:00|9646.3|9644.8|9645.3|9643.8|9648.4|9646.9|9643.9|9642.3|722
1658825700000|2022-07-26 08:55:00|9645.4|9643.9|9642.2|9640.7|9646.7|9645.2|9640.9|9639.1|623
1658826000000|2022-07-26 09:00:00|9642.1|9640.6|9644.5|9642.1|9645.7|9643.8|9642|9640.1|500
1658826300000|2022-07-26 09:05:00|9644.6|9642.2|9643.5|9642|9645.6|9643.8|9642.6|9640.7|473
1658826600000|2022-07-26 09:10:00|9643.4|9641.9|9645.1|9643.6|9646.1|9644.3|9641.7|9640.1|484
1658826900000|2022-07-26 09:15:00|9645|9643.5|9648.7|9647.2|9650.8|9648.9|9644.7|9642.9|504
1658827200000|2022-07-26 09:20:00|9648.5|9647|9658.8|9657.3|9659.7|9657.8|9648.3|9646.1|638
1658827500000|2022-07-26 09:25:00|9658.9|9657.4|9664.7|9662.3|9669|9666.5|9658.7|9657|694
1658827800000|2022-07-26 09:30:00|9664.6|9662.2|9661.1|9659.6|9664.9|9663|9657.2|9655.3|737
1658828100000|2022-07-26 09:35:00|9660.9|9659.4|9659.8|9657.4|9661.9|9660|9656.2|9654.3|511
1658828400000|2022-07-26 09:40:00|9659.7|9657.3|9658|9656.5|9661|9658.8|9656.4|9654.5|531
1658828700000|2022-07-26 09:45:00|9658.1|9656.6|9659|9657.5|9662.9|9661.4|9656.4|9654.7|818
1658829000000|2022-07-26 09:50:00|9658.9|9657.4|9658.2|9656.7|9662.3|9660.4|9656.5|9654.9|667
1658829300000|2022-07-26 09:55:00|9658.1|9656.6|9660.2|9658.7|9661.3|9659.4|9656.1|9654.1|526
1658829600000|2022-07-26 10:00:00|9660.1|9658.6|9658.2|9656.7|9662.9|9661.4|9657.9|9655.9|776
1658829900000|2022-07-26 10:05:00|9658.5|9656.1|9655.4|9653|9661.6|9659.9|9654.2|9652.2|1128
1658830200000|2022-07-26 10:10:00|9655.3|9652.9|9658.5|9656.1|9660.1|9658.6|9654.9|9652.9|834
1658830500000|2022-07-26 10:15:00|9658.4|9656|9658|9655.6|9665.9|9664.1|9657.1|9655.2|1082
1658830800000|2022-07-26 10:20:00|9657.9|9655.5|9644.1|9641.7|9659.5|9657.4|9641.5|9639.1|1055
1658831100000|2022-07-26 10:25:00|9644.2|9641.8|9642.8|9640.4|9646.4|9644.5|9635.9|9634|812
1658831400000|2022-07-26 10:30:00|9642.9|9640.5|9646|9644.5|9647.1|9645.2|9641.8|9639.9|601
1658831700000|2022-07-26 10:35:00|9646.1|9644.6|9647.7|9646.2|9651|9649.5|9644.2|9642.7|761
1658832000000|2022-07-26 10:40:00|9647.9|9646.4|9647.9|9645.5|9650.6|9648.8|9646|9644.5|724
1658832300000|2022-07-26 10:45:00|9648|9645.6|9648.3|9645.9|9648.4|9646.7|9645.9|9644|634
1658832600000|2022-07-26 10:50:00|9647.9|9646.4|9648.4|9646.9|9650|9648.1|9645.6|9644.1|647
1658832900000|2022-07-26 10:55:00|9648.3|9646.8|9649.2|9646.8|9651|9649.2|9646.5|9644.7|745
1658833200000|2022-07-26 11:00:00|9648.4|9646.9|9649.3|9647.8|9651.4|9649.9|9648.1|9646.2|710
1658833500000|2022-07-26 11:05:00|9649.4|9647.9|9650.7|9649.2|9652.3|9650.8|9648.3|9646.8|746
1658833800000|2022-07-26 11:10:00|9650.8|9649.3|9650.3|9647.9|9652.5|9651|9649.6|9647.9|607
1658834100000|2022-07-26 11:15:00|9649.8|9648.3|9655.6|9654.1|9655.7|9654.2|9649.8|9648.3|644
1658834400000|2022-07-26 11:20:00|9655.8|9654.3|9651|9649.5|9656.7|9654.8|9650.4|9648.7|479
1658834700000|2022-07-26 11:25:00|9651.1|9649.6|9651.7|9650.2|9653.7|9651.8|9649.9|9648.4|490
1658835000000|2022-07-26 11:30:00|9651.9|9650.4|9652.3|9649.9|9654.5|9653|9650.6|9649.1|482
1658835300000|2022-07-26 11:35:00|9652.4|9650|9651.1|9649.6|9654.9|9653|9649|9647.5|542
1658835600000|2022-07-26 11:40:00|9651|9649.5|9648.7|9647.2|9652.8|9651.3|9648.4|9646.9|700
1658835900000|2022-07-26 11:45:00|9648.8|9647.3|9646|9644.5|9650.1|9648.6|9645.7|9644.2|625
1658836200000|2022-07-26 11:50:00|9645.9|9644.4|9645.1|9643.6|9648.5|9647|9643.4|9641.9|648
1658836500000|2022-07-26 11:55:00|9645|9643.5|9646|9644.5|9648.4|9646.6|9641.7|9639.8|659
1658836800000|2022-07-26 12:00:00|9646.1|9644.6|9645.1|9643.6|9646.8|9645.1|9644.4|9642.3|596
1658837100000|2022-07-26 12:05:00|9645.3|9643.8|9645|9643.5|9648.9|9647.1|9644.7|9642.8|485
1658837400000|2022-07-26 12:10:00|9645.1|9643.6|9646|9644.5|9647.2|9645.7|9643.8|9642.2|435
1658837700000|2022-07-26 12:15:00|9646.1|9644.6|9651.1|9649.6|9652.7|9650.8|9646.1|9644.3|686
1658838000000|2022-07-26 12:20:00|9650.7|9649.2|9654.5|9653|9655.5|9654|9648.7|9647.2|706
1658838300000|2022-07-26 12:25:00|9654.4|9652.9|9657.7|9656.2|9660|9658.5|9653.9|9652|622
1658838600000|2022-07-26 12:30:00|9657.8|9656.3|9648.3|9646.8|9658.2|9656.3|9647.7|9646.2|665
1658838900000|2022-07-26 12:35:00|9648.5|9647|9651.6|9650.1|9652.1|9650.1|9645.7|9644.1|613
1658839200000|2022-07-26 12:40:00|9651.7|9650.2|9649.9|9648.4|9654.3|9652.4|9648.7|9646.9|509
1658839500000|2022-07-26 12:45:00|9650.2|9648.7|9644.6|9643.1|9651.8|9650.3|9643|9641.5|539
1658839800000|2022-07-26 12:50:00|9644.4|9642.9|9642.7|9641.2|9645.5|9644|9640.2|9638.7|487
1658840100000|2022-07-26 12:55:00|9642.8|9641.3|9640.1|9638.6|9647.6|9646.1|9639.5|9637.7|571
1658840400000|2022-07-26 13:00:00|9640.2|9638.7|9637.2|9635.7|9645.5|9643.4|9636.9|9635.2|963
1658840700000|2022-07-26 13:05:00|9637.1|9635.6|9641.7|9640.2|9642.8|9641|9635.4|9633.9|596
1658841000000|2022-07-26 13:10:00|9641.8|9640.3|9640.8|9639.3|9644.6|9642.8|9638.4|9636.4|596
1658841300000|2022-07-26 13:15:00|9640.7|9639.2|9635.4|9633.9|9641.9|9639.9|9634|9632.1|699
1658841600000|2022-07-26 13:20:00|9635.5|9634|9631.7|9630.2|9636.2|9634.7|9631.4|9629.9|586
1658841900000|2022-07-26 13:25:00|9631.6|9630.1|9633.3|9631.8|9635.1|9633.2|9630.2|9628.2|542
1658842200000|2022-07-26 13:30:00|9633.4|9631.9|9636.9|9635.4|9639.9|9637.9|9631.8|9630.3|599
1658842500000|2022-07-26 13:35:00|9637|9635.5|9638.2|9636.7|9639.6|9638|9632.5|9630.7|521
1658842800000|2022-07-26 13:40:00|9638.3|9636.8|9636|9634.5|9638.8|9636.8|9631.6|9629.8|658
1658843100000|2022-07-26 13:45:00|9635.9|9634.4|9645.8|9644.3|9646.8|9645.1|9635.9|9634.4|691
1658843400000|2022-07-26 13:50:00|9645.7|9644.2|9644.7|9643.2|9648.1|9646.6|9642.9|9641.4|667
1658843700000|2022-07-26 13:55:00|9644.5|9643|9636|9633.6|9647.7|9645.9|9634.7|9632.3|853
1658844000000|2022-07-26 14:00:00|9636.2|9633.3|9636.3|9634.8|9641.7|9640|9630.5|9628|1181
1658844300000|2022-07-26 14:05:00|9636.4|9634.9|9629.4|9627.9|9636.7|9634.9|9625.4|9623.9|877
1658844600000|2022-07-26 14:10:00|9629.5|9628|9633.9|9632.4|9635.6|9634.1|9625.6|9623.7|707
1658844900000|2022-07-26 14:15:00|9634.2|9632.7|9625.4|9623.9|9634.5|9633|9625.3|9623.8|756
1658845200000|2022-07-26 14:20:00|9625.3|9623.8|9622.1|9620.6|9627.4|9625.6|9621.8|9620.3|744
1658845500000|2022-07-26 14:25:00|9622|9620.5|9625|9623.5|9625.1|9623.6|9621.3|9619.8|738
1658845800000|2022-07-26 14:30:00|9624.9|9623.4|9621.7|9620.2|9627|9625.5|9621.1|9619.6|650
1658846100000|2022-07-26 14:35:00|9621.6|9620.1|9618.9|9617.4|9622.6|9620.7|9616.8|9615|632
1658846400000|2022-07-26 14:40:00|9619.2|9617.7|9619.7|9617.3|9621.5|9619.7|9616.5|9615|610
1658846700000|2022-07-26 14:45:00|9619.3|9616.9|9622.5|9621|9626.5|9624.4|9616.8|9614.9|743
1658847000000|2022-07-26 14:50:00|9622.6|9621.1|9624.4|9622.9|9626.2|9624.1|9621.4|9619.7|682
1658847300000|2022-07-26 14:55:00|9624.5|9623|9624|9622.5|9627.4|9625.6|9622.9|9621.4|702
1658847600000|2022-07-26 15:00:00|9623.9|9622.4|9622.3|9619.9|9624.5|9622.7|9620.8|9618.5|663
1658847900000|2022-07-26 15:05:00|9622.2|9619.8|9623.4|9621.9|9623.7|9622.2|9620.2|9618.7|495
1658848200000|2022-07-26 15:10:00|9623.5|9622|9623.6|9621.2|9624.5|9622.6|9621|9619.1|491
1658848500000|2022-07-26 15:15:00|9623.4|9621|9628.6|9627.1|9628.7|9627.2|9620.8|9619.3|495
1658848800000|2022-07-26 15:20:00|9628.7|9627.2|9632.2|9630.7|9633.1|9631.6|9627.5|9626|441
1658849100000|2022-07-26 15:25:00|9632.3|9630.8|9640.5|9639|9640.6|9639.1|9631.9|9630.4|531
1658849400000|2022-07-26 15:30:00|9640.7|9639.2|9635|9632.6|9640.8|9639.3|9634.2|9632.2|513
1658849700000|2022-07-26 15:35:00|9634.9|9632.5|9635.7|9633.3|9637.3|9635.5|9633.8|9631.8|511
1658850000000|2022-07-26 15:40:00|9635.3|9633.8|9635|9633.5|9635.8|9633.9|9631.4|9629.9|512
1658850300000|2022-07-26 15:45:00|9634.6|9633.1|9632.8|9631.3|9635.9|9634|9631.6|9630.1|415
1658850600000|2022-07-26 15:50:00|9632.9|9631.4|9632.8|9631.3|9636.5|9634.7|9632.6|9631.1|422
1658850900000|2022-07-26 15:55:00|9632.7|9631.2|9635.3|9633.8|9635.3|9633.8|9631.7|9630.2|483
1658851200000|2022-07-26 16:00:00|9635.2|9633.7|9633.8|9632.3|9636.9|9635.2|9632.5|9630.7|414
1658851500000|2022-07-26 16:05:00|9633.9|9632.4|9635|9633.5|9637.7|9635.4|9633.3|9631.4|446
1658851800000|2022-07-26 16:10:00|9634.9|9633.4|9635.8|9634.3|9636.9|9635|9634.3|9632.4|497
1658852100000|2022-07-26 16:15:00|9635.7|9634.2|9633.5|9632|9637|9635|9632.6|9630.7|539
1658852400000|2022-07-26 16:20:00|9633.6|9632.1|9631.2|9629.7|9634.6|9632.6|9630|9628.5|353
1658852700000|2022-07-26 16:25:00|9629.9|9628.4|9628.2|9626.7|9631.2|9629.3|9627.3|9625.8|372
1658853000000|2022-07-26 16:30:00|9628.3|9626.8|9629.2|9627.7|9629.7|9627.8|9625.9|9624.4|330
1658853300000|2022-07-26 16:35:00|9629.1|9627.6|9632.7|9630.3|9632.7|9630.8|9628.6|9627.1|418
1658853600000|2022-07-26 16:40:00|9632.6|9630.2|9630.6|9628.2|9632.9|9631.3|9629.5|9627.8|343
1658853900000|2022-07-26 16:45:00|9630.1|9628.6|9627.5|9626|9630.1|9628.6|9627.3|9625.4|269
1658854200000|2022-07-26 16:50:00|9627.6|9626.1|9628|9626.5|9629.7|9628.2|9627.4|9625.9|247
1658854500000|2022-07-26 16:55:00|9628.1|9626.6|9625.7|9624.2|9629|9627.5|9625|9623.5|326
1658854800000|2022-07-26 17:00:00|9625.6|9624.1|9623.1|9620.7|9627.5|9626|9622.4|9620.7|483
1658855100000|2022-07-26 17:05:00|9622.3|9620.8|9623|9620.6|9627.3|9625.3|9621.4|9619.4|527
1658855400000|2022-07-26 17:10:00|9622.9|9620.5|9624.5|9623|9625.1|9623.6|9622.4|9620.5|308
1658855700000|2022-07-26 17:15:00|9624.6|9623.1|9624.6|9623.1|9625.8|9624.3|9623.2|9621.7|272
1658856000000|2022-07-26 17:20:00|9624.5|9623|9624.4|9622.9|9625.9|9624.4|9623.3|9621.4|317
1658856300000|2022-07-26 17:25:00|9624.5|9623|9625.7|9624.2|9629.1|9627.6|9624.4|9622.9|406
1658856600000|2022-07-26 17:30:00|9626|9624.5|9633.3|9631.8|9633.4|9631.9|9626|9624.5|444
1658856900000|2022-07-26 17:35:00|9633.4|9631.9|9634.2|9632.7|9634.2|9632.7|9631.9|9630.4|223
1658857200000|2022-07-26 17:40:00|9634.1|9632.6|9632.6|9631.1|9635|9633.3|9632.6|9631.1|283
1658857500000|2022-07-26 17:45:00|9632.5|9631|9635.9|9634.4|9636.4|9634.9|9632.5|9631|290
1658857800000|2022-07-26 17:50:00|9636.1|9634.6|9635|9633.5|9637.3|9635.8|9634.9|9633.4|308
1658858100000|2022-07-26 17:55:00|9635.1|9633.6|9635.8|9634.3|9636.5|9635|9634|9632.5|260
1658858400000|2022-07-26 18:00:00|9635.7|9634.2|9629.8|9628.3|9635.8|9634.3|9629.6|9628.1|477
1658858700000|2022-07-26 18:05:00|9629.7|9628.2|9632.1|9629.7|9632.1|9630.3|9628|9626.5|382
1658859000000|2022-07-26 18:10:00|9632|9629.6|9628.7|9627.2|9632.7|9630.8|9628.2|9626.2|414
1658859300000|2022-07-26 18:15:00|9628.8|9627.3|9629.9|9628.4|9631.1|9629.6|9628.5|9627|462
1658859600000|2022-07-26 18:20:00|9629.8|9628.3|9630.1|9628.6|9632.8|9631.3|9629.6|9627.9|341
1658859900000|2022-07-26 18:25:00|9630.2|9628.7|9631.2|9629.7|9631.8|9630.2|9629.5|9628|340
1658860200000|2022-07-26 18:30:00|9630.9|9629.4|9632.7|9631.2|9632.8|9631.3|9629.9|9628.4|298
1658860500000|2022-07-26 18:35:00|9632.6|9631.1|9632.2|9630.7|9634|9631.9|9631.8|9630.3|268
1658860800000|2022-07-26 18:40:00|9632.1|9630.6|9632|9630.5|9632.2|9630.6|9630.1|9628.2|352
1658861100000|2022-07-26 18:45:00|9631.9|9630.4|9630.1|9628.6|9632.4|9630.9|9628.9|9627.4|420
1658861400000|2022-07-26 18:50:00|9630|9628.5|9629.6|9628.1|9631.4|9629.7|9629.1|9627.3|277
1658861700000|2022-07-26 18:55:00|9629.3|9627.8|9631|9629.5|9631.1|9629.6|9628.6|9626.9|355
1658862000000|2022-07-26 19:00:00|9630.9|9629.4|9631|9629.5|9631.5|9629.8|9629.1|9627.6|272
1658862300000|2022-07-26 19:05:00|9631.2|9629.7|9630.2|9627.8|9631.7|9629.8|9629.5|9627.7|280
1658862600000|2022-07-26 19:10:00|9630.3|9627.9|9630.3|9628.8|9631.2|9629.3|9629.5|9627.6|267
1658862900000|2022-07-26 19:15:00|9630.1|9628.6|9630.7|9629.2|9631.2|9629.4|9629.7|9627.8|246
1658863200000|2022-07-26 19:20:00|9630.5|9629|9630.2|9627.8|9630.8|9629.3|9629.1|9627.3|241
1658863500000|2022-07-26 19:25:00|9630.3|9627.9|9629.7|9628.2|9630.3|9628.4|9627.4|9625.9|397
1658863800000|2022-07-26 19:30:00|9629.3|9627.8|9629.6|9628.1|9630.1|9628.5|9628.7|9627.2|361
1658864100000|2022-07-26 19:35:00|9629.5|9628|9628.2|9626.7|9630.3|9628.4|9628|9626.1|471
1658864400000|2022-07-26 19:40:00|9628.1|9626.6|9629.2|9626.8|9629.8|9627.8|9627.2|9625.5|318
1658864700000|2022-07-26 19:45:00|9629.1|9626.7|9628.6|9626.2|9629.4|9627.4|9627.9|9626.1|332
1658865000000|2022-07-26 19:50:00|9627.9|9626.4|9628.6|9627.1|9629.9|9627.9|9626.9|9625.1|474
1658865300000|2022-07-26 19:55:00|9628.7|9627.2|9630.2|9628.7|9631.5|9629.8|9628.2|9626.3|579
1658865600000|2022-07-26 20:00:00|9630.1|9628.6|9628.8|9626.4|9630.2|9628.7|9626.7|9624.7|401
1658865900000|2022-07-26 20:05:00|9628.9|9626.5|9631.6|9629.2|9633.1|9631.4|9628.8|9626.5|275
1658866200000|2022-07-26 20:10:00|9631.5|9629.1|9630.2|9627.8|9631.6|9629.5|9628.7|9626.5|202
1658866500000|2022-07-26 20:15:00|9630.1|9627.7|9629.8|9628.3|9631.7|9629.8|9629.2|9627.4|310
1658866800000|2022-07-26 20:20:00|9630|9627.6|9629.8|9628.3|9631.1|9629.6|9629.5|9627.6|229
1658867100000|2022-07-26 20:25:00|9629.9|9628.4|9630.3|9628.8|9631.7|9629.8|9629.6|9628|325
1658867400000|2022-07-26 20:30:00|9630.1|9628.6|9629.7|9628.2|9630.6|9628.6|9629.2|9627.5|220
1658867700000|2022-07-26 20:35:00|9629.6|9628.1|9630.3|9628.8|9630.7|9629.1|9629.4|9627.4|214
1658868000000|2022-07-26 20:40:00|9630.2|9628.7|9631.3|9628.9|9631.3|9628.9|9629.6|9627.5|189
1658868300000|2022-07-26 20:45:00|9631.2|9628.8|9632.1|9629.7|9632.1|9630.2|9630.5|9628.3|118
1658868600000|2022-07-26 20:50:00|9632.2|9629.8|9632.5|9630.1|9632.6|9630.2|9631.1|9629|132
1658868900000|2022-07-26 20:55:00|9632.4|9630|9633.6|9623.7|9634.5|9631|9631.4|9623.6|250
1658869200000|2022-07-26 21:00:00|9633.5|9623.5|9632.8|9622.8|9636.7|9626.7|9631.5|9621.5|44
1658869500000|2022-07-26 21:05:00|9632.9|9622.9|9633.2|9623.2|9633.2|9623.2|9632.6|9622.6|34
1658869800000|2022-07-26 21:10:00|9633.4|9623.4|9632.9|9622.9|9633.5|9623.5|9632.4|9622.4|147
1658870100000|2022-07-26 21:15:00|9633|9623|9633.5|9623.5|9633.7|9623.7|9628.7|9618.7|190
1658870400000|2022-07-26 21:20:00|9633.6|9623.6|9633.4|9624.7|9634.2|9624.7|9630.7|9622.6|158
1658870700000|2022-07-26 21:25:00|9633|9623|9633|9623|9634.1|9624.7|9631.6|9622.4|119
1658871000000|2022-07-26 21:30:00|9632.9|9622.9|9632.9|9622.9|9633.8|9623.8|9630.3|9622.1|219
1658871300000|2022-07-26 21:35:00|9633.1|9623.1|9632.9|9622.9|9633.2|9623.9|9628.6|9618.6|203
1658871600000|2022-07-26 21:40:00|9632.8|9623|9637.7|9627.7|9640.1|9630.1|9630.5|9620.5|248
1658871900000|2022-07-26 21:45:00|9636.3|9626.3|9634.9|9624.9|9638.7|9628.7|9627.3|9622.4|355
1658872200000|2022-07-26 21:50:00|9635.4|9625.4|9636.6|9626.6|9639.3|9629.3|9627.7|9622.6|385
1658872500000|2022-07-26 21:55:00|9636.7|9626.7|9635.5|9625.5|9637.9|9627.9|9631.6|9621.6|381
1658872800000|2022-07-26 22:00:00|9636.3|9626.3|9630.5|9627.1|9637|9627.8|9629.4|9622.5|558
1658873100000|2022-07-26 22:05:00|9630.3|9627.2|9628|9625.1|9631.2|9627.3|9626.9|9623.9|341
1658873400000|2022-07-26 22:10:00|9628.1|9624.8|9625.1|9621|9628.2|9625.3|9623.6|9619.4|808
1658873700000|2022-07-26 22:15:00|9625.2|9620.7|9624.6|9621.2|9625.9|9621.8|9623.3|9620.6|488
1658874000000|2022-07-26 22:20:00|9624.5|9621.1|9624.1|9621.1|9625.4|9621.7|9623.6|9620.7|385
1658874300000|2022-07-26 22:25:00|9624.4|9621.4|9624.4|9621.5|9625.3|9621.9|9623.8|9621|316
1658874600000|2022-07-26 22:30:00|9624.3|9621.4|9625|9622.2|9625.4|9622.5|9624.3|9621.4|333
1658874900000|2022-07-26 22:35:00|9625.2|9622.3|9625|9622.1|9625.5|9622.6|9624.7|9621.3|225
1658875200000|2022-07-26 22:40:00|9625.3|9621.7|9624.9|9622.2|9625.7|9622.6|9624.7|9621.4|159
1658875500000|2022-07-26 22:45:00|9624.7|9622.3|9625.5|9622.1|9626.4|9622.4|9624.7|9620.9|310
1658875800000|2022-07-26 22:50:00|9625.4|9621.1|9625.8|9622.3|9626.5|9623.4|9625.1|9619.9|259
1658876100000|2022-07-26 22:55:00|9626|9622.2|9625.4|9621.1|9626.3|9622.7|9624.8|9620.1|334
1658876400000|2022-07-26 23:00:00|9625|9621.3|9625|9622.4|9625.8|9622.8|9624|9620.2|322
1658876700000|2022-07-26 23:05:00|9625.2|9622.2|9623.8|9621.3|9625.8|9622.8|9623.3|9620.4|290
1658877000000|2022-07-26 23:10:00|9623.7|9621.2|9623.3|9620.9|9624.5|9621.8|9622.6|9620.1|142
1658877300000|2022-07-26 23:15:00|9623.4|9621|9621.7|9619.3|9623.4|9621|9621.4|9619|237
1658877600000|2022-07-26 23:20:00|9621.8|9619.4|9621|9618.6|9622.1|9619.7|9620.3|9617.9|357
1658877900000|2022-07-26 23:25:00|9621.4|9619|9622.3|9619.9|9623|9621.1|9621.3|9618.9|281
1658878200000|2022-07-26 23:30:00|9622.4|9620|9623.7|9621.3|9623.9|9621.5|9622|9619.6|202
1658878500000|2022-07-26 23:35:00|9623.6|9621.2|9624.4|9622|9624.5|9622.2|9622.8|9620.4|200
1658878800000|2022-07-26 23:40:00|9624.3|9621.9|9623.8|9621.4|9625.4|9623|9623.1|9621|197
1658879100000|2022-07-26 23:45:00|9623.9|9621.5|9624.2|9621.8|9624.3|9622.2|9623.4|9621.3|173
1658879400000|2022-07-26 23:50:00|9624.1|9621.7|9623.8|9621.4|9624.3|9622.4|9623.1|9621.2|251
1658879700000|2022-07-26 23:55:00|9623.9|9621.5|9624.5|9622.1|9624.6|9622.3|9623.2|9621.1|350
1658880000000|2022-07-27 00:00:00|9624.6|9622.2|9626.8|9625.3|9627.4|9625.4|9622.4|9620|648
1658880300000|2022-07-27 00:05:00|9627.3|9624.9|9625.4|9623|9627.4|9625.4|9624.8|9622.9|391
1658880600000|2022-07-27 00:10:00|9625.7|9623.3|9621.5|9619.1|9625.7|9623.8|9620.5|9618.6|400
1658880900000|2022-07-27 00:15:00|9621.2|9618.8|9621.9|9620.4|9622.4|9620.6|9619.1|9616.9|513
1658881200000|2022-07-27 00:20:00|9622|9620.5|9624.2|9622.7|9624.2|9622.7|9621.5|9619.3|415
1658881500000|2022-07-27 00:25:00|9624.1|9622.6|9622.1|9620.6|9625.6|9623.7|9621.2|9619.4|356
1658881800000|2022-07-27 00:30:00|9622.3|9620.8|9623.2|9620.8|9624.2|9622.4|9621.8|9620.3|272
1658882100000|2022-07-27 00:35:00|9623.3|9620.9|9621.3|9618.9|9623.3|9620.9|9621|9618.7|212
1658882400000|2022-07-27 00:40:00|9621.4|9619|9623.1|9620.7|9624.1|9622.4|9620.2|9618.3|279
1658882700000|2022-07-27 00:45:00|9622.7|9621.2|9622.4|9620.9|9623.3|9621.3|9621.5|9619.8|288
1658883000000|2022-07-27 00:50:00|9622.3|9620.8|9624|9621.6|9625.8|9623.9|9620.8|9618.8|410
1658883300000|2022-07-27 00:55:00|9623.9|9621.5|9623.5|9621.1|9624.2|9622.6|9618.1|9615.9|411
1658883600000|2022-07-27 01:00:00|9623.4|9621.9|9622|9619.6|9623.9|9622|9620.3|9617.9|403
1658883900000|2022-07-27 01:05:00|9622.4|9620|9622.2|9620.7|9624.1|9622|9621.8|9619.8|402
1658884200000|2022-07-27 01:10:00|9622.4|9620.9|9621.2|9619.7|9624.7|9622.8|9621.1|9619.6|391
1658884500000|2022-07-27 01:15:00|9621.3|9619.8|9623.7|9621.3|9625.2|9623.1|9620.7|9618.8|486
1658884800000|2022-07-27 01:20:00|9623.8|9621.4|9622.3|9619.9|9623.8|9621.6|9620.8|9618.7|510
1658885100000|2022-07-27 01:25:00|9622.2|9619.8|9625.8|9623.4|9626|9623.6|9622.1|9619.7|542
1658885400000|2022-07-27 01:30:00|9625.7|9623.3|9623|9620.6|9627.6|9625.2|9621.7|9619.3|793
1658885700000|2022-07-27 01:35:00|9622.9|9620.5|9621.7|9619.3|9624.4|9622|9620.3|9617.9|658
1658886000000|2022-07-27 01:40:00|9621.8|9619.4|9622.1|9619.7|9623.7|9621.7|9620.3|9618.4|452
1658886300000|2022-07-27 01:45:00|9622|9619.6|9618.7|9617.2|9622.1|9620|9618.7|9616.9|425
1658886600000|2022-07-27 01:50:00|9618.8|9617.3|9618.1|9615.7|9620.6|9618.9|9617.7|9615.6|415
1658886900000|2022-07-27 01:55:00|9618.2|9615.8|9619.9|9617.5|9620|9618|9617.5|9615.5|296
1658887200000|2022-07-27 02:00:00|9619.8|9617.4|9621.8|9619.4|9622.5|9620.6|9618.1|9616.2|534
1658887500000|2022-07-27 02:05:00|9621.7|9619.3|9621|9619.5|9622.6|9620.6|9620.4|9618.4|355
1658887800000|2022-07-27 02:10:00|9620.9|9619.4|9624.3|9621.9|9624.4|9622.5|9620.8|9618.8|443
1658888100000|2022-07-27 02:15:00|9624.1|9621.7|9626.5|9624.1|9626.8|9624.8|9623.6|9621.7|542
1658888400000|2022-07-27 02:20:00|9626.6|9624.2|9626.3|9623.9|9627.6|9625.6|9625.6|9623.8|473
1658888700000|2022-07-27 02:25:00|9626.2|9623.8|9624.8|9623.3|9626.3|9624.2|9624.6|9622.6|375
1658889000000|2022-07-27 02:30:00|9624.9|9623.4|9624.9|9623.4|9626|9624.4|9624.4|9622.8|454
1658889300000|2022-07-27 02:35:00|9624.8|9623.3|9621.3|9619.8|9625.3|9623.4|9620.8|9618.7|350
1658889600000|2022-07-27 02:40:00|9621.5|9620|9623.2|9620.8|9623.6|9621.5|9620.8|9618.9|244
1658889900000|2022-07-27 02:45:00|9623.1|9620.7|9623.8|9621.4|9624.2|9622.2|9622.1|9620|288
1658890200000|2022-07-27 02:50:00|9623|9621.5|9623.3|9620.9|9624.1|9622|9622.2|9620.2|304
1658890500000|2022-07-27 02:55:00|9623.4|9621|9623.8|9621.4|9625.3|9623.3|9622.6|9620.7|480
1658890800000|2022-07-27 03:00:00|9623.9|9621.5|9622|9619.6|9623.9|9621.8|9621.3|9619.3|209
1658891100000|2022-07-27 03:05:00|9622.1|9619.7|9622.4|9620|9622.7|9620.6|9620.7|9618.8|297
1658891400000|2022-07-27 03:10:00|9621.7|9620.2|9621.9|9619.5|9623.6|9621.4|9621.3|9619.4|292
1658891700000|2022-07-27 03:15:00|9621.8|9619.4|9620.8|9618.4|9622.5|9620.2|9620.3|9618.2|151
1658892000000|2022-07-27 03:20:00|9620.7|9618.3|9619.3|9616.9|9620.9|9618.9|9618.5|9616.8|236
1658892300000|2022-07-27 03:25:00|9619.4|9617|9619.7|9617.3|9620.1|9618.1|9618.1|9616.4|233
1658892600000|2022-07-27 03:30:00|9619.6|9617.2|9618.6|9616.2|9620.4|9618.4|9617.9|9616.1|292
1658892900000|2022-07-27 03:35:00|9618.5|9616.1|9620.1|9617.7|9620.3|9618.4|9617.6|9615.7|197
1658893200000|2022-07-27 03:40:00|9620.2|9617.8|9619.4|9617|9620.4|9618.3|9618.8|9616.8|271
1658893500000|2022-07-27 03:45:00|9619.3|9616.9|9620.9|9619.4|9621.4|9619.5|9618.4|9616.4|272
1658893800000|2022-07-27 03:50:00|9620.8|9619.3|9621.6|9619.2|9621.7|9619.9|9619.8|9617.8|309
1658894100000|2022-07-27 03:55:00|9621.4|9619|9621.9|9619.5|9621.9|9619.8|9620.3|9618.3|192
1658894400000|2022-07-27 04:00:00|9621.8|9619.4|9620.8|9619.3|9622.4|9620.3|9620.4|9618.4|212
1658894700000|2022-07-27 04:05:00|9620.5|9619|9619.6|9617.2|9621.3|9619.2|9618.9|9617.1|310
1658895000000|2022-07-27 04:10:00|9619.5|9617.1|9620.1|9617.7|9620.5|9618.6|9619.3|9617.1|300
1658895300000|2022-07-27 04:15:00|9620.2|9617.8|9617.9|9616.4|9620.3|9618.3|9617.5|9615.8|269
1658895600000|2022-07-27 04:20:00|9617.8|9616.3|9618.5|9616.1|9618.6|9616.7|9617.4|9615.6|228
1658895900000|2022-07-27 04:25:00|9618.4|9616|9617.2|9615.7|9618.8|9616.8|9616.6|9614.7|274
1658896200000|2022-07-27 04:30:00|9617|9615.5|9618|9616.5|9618.9|9616.8|9616.5|9614.9|307
1658896500000|2022-07-27 04:35:00|9617.9|9616.4|9616.4|9614.9|9618.3|9616.4|9616.1|9614.2|197
1658896800000|2022-07-27 04:40:00|9616.3|9614.8|9617.8|9616.3|9619.2|9617.3|9616.3|9614.5|266
1658897100000|2022-07-27 04:45:00|9617.9|9616.4|9618.7|9616.3|9619.3|9617.4|9617.3|9615.6|231
1658897400000|2022-07-27 04:50:00|9618.6|9616.2|9618.4|9616.9|9619.3|9617.4|9618|9616.1|274
1658897700000|2022-07-27 04:55:00|9618.3|9616.8|9617.6|9616.1|9619.4|9617.5|9617.6|9616.1|228
1658898000000|2022-07-27 05:00:00|9617.7|9616.2|9618.8|9617.3|9619.5|9617.6|9617.6|9616.1|191
1658898300000|2022-07-27 05:05:00|9618.7|9617.2|9619.4|9617.9|9620.2|9618.4|9618.4|9616.7|286
1658898600000|2022-07-27 05:10:00|9619.3|9617.8|9618.4|9616|9619.7|9618|9617.6|9615.8|282
1658898900000|2022-07-27 05:15:00|9618.5|9616.1|9618.7|9616.3|9619|9617.3|9617.7|9615.6|186
1658899200000|2022-07-27 05:20:00|9618.3|9616.8|9617.5|9616|9618.8|9616.9|9617.5|9615.5|120
1658899500000|2022-07-27 05:25:00|9617.4|9615.9|9616|9614.5|9618.4|9616.5|9615.7|9613.9|207
1658899800000|2022-07-27 05:30:00|9616.1|9614.6|9618.1|9616.6|9618.3|9616.8|9615.6|9614.1|220
1658900100000|2022-07-27 05:35:00|9618.2|9616.7|9618.4|9616.9|9619.4|9617.4|9617.7|9615.9|241
1658900400000|2022-07-27 05:40:00|9618.3|9616.8|9617.1|9615.6|9620.3|9618.3|9616.4|9614.6|269
1658900700000|2022-07-27 05:45:00|9617|9615.5|9617.8|9615.4|9619|9616.8|9616.4|9614.5|272
1658901000000|2022-07-27 05:50:00|9617.9|9615.5|9619.6|9618.1|9620.1|9618.2|9617.4|9615.3|346
1658901300000|2022-07-27 05:55:00|9619.7|9618.2|9617.2|9614.8|9620.5|9618.9|9617.1|9614.7|547
1658901600000|2022-07-27 06:00:00|9616.7|9615.2|9614.5|9613|9617.8|9615.9|9611.4|9609.9|670
1658901900000|2022-07-27 06:05:00|9614.2|9612.7|9618.3|9615.9|9618.3|9616.4|9614.2|9612.5|558
1658902200000|2022-07-27 06:10:00|9618.2|9615.8|9617.2|9614.8|9618.7|9616.8|9615.5|9614|647
1658902500000|2022-07-27 06:15:00|9617.5|9615.7|9620.5|9618.1|9621.4|9619.4|9616.6|9614.6|467
1658902800000|2022-07-27 06:20:00|9620.4|9618|9618.8|9617.3|9620.9|9618.9|9615.8|9613.8|561
1658903100000|2022-07-27 06:25:00|9619|9616.6|9620.6|9618.2|9620.9|9619|9617.8|9616|486
1658903400000|2022-07-27 06:30:00|9620.7|9618.3|9619.4|9617.9|9621.4|9619.6|9618.7|9616.9|445
1658903700000|2022-07-27 06:35:00|9619.5|9618|9617.7|9616.2|9620.5|9618.7|9617.3|9615.7|387
1658904000000|2022-07-27 06:40:00|9617.6|9616.1|9617.8|9616.3|9618.3|9616.8|9616.3|9614.5|384
1658904300000|2022-07-27 06:45:00|9617.9|9616.4|9622.4|9620.9|9623|9621.5|9617.1|9615.6|428
1658904600000|2022-07-27 06:50:00|9622.6|9621.1|9628.1|9626.6|9628.7|9627.2|9622.3|9620.3|653
1658904900000|2022-07-27 06:55:00|9628.2|9626.7|9632|9630.5|9634.2|9632.3|9627.9|9625.9|563
1658905200000|2022-07-27 07:00:00|9631.9|9630.4|9623.2|9621.7|9632.1|9630.6|9621.3|9619.6|821
1658905500000|2022-07-27 07:05:00|9623.3|9621.8|9625.1|9623.6|9626.9|9624.9|9621.3|9619.4|609
1658905800000|2022-07-27 07:10:00|9625|9623.5|9627|9625.5|9629.8|9628.2|9624.9|9623.1|700
1658906100000|2022-07-27 07:15:00|9626.9|9625.4|9625.7|9624.2|9630.7|9628.7|9625.5|9624|822
1658906400000|2022-07-27 07:20:00|9625.6|9624.1|9627.4|9625.9|9628.5|9627|9623.3|9621.4|723
1658906700000|2022-07-27 07:25:00|9627.5|9626|9629.3|9626.9|9629.9|9628.4|9625.3|9623.5|794
1658907000000|2022-07-27 07:30:00|9629.2|9626.8|9628.5|9627|9630.9|9629.2|9626.8|9624.9|685
1658907300000|2022-07-27 07:35:00|9628.6|9627.1|9629.9|9628.4|9630.7|9629.2|9626.7|9625.2|620
1658907600000|2022-07-27 07:40:00|9630|9628.5|9638.2|9636.7|9638.4|9636.8|9629.6|9628.1|621
1658907900000|2022-07-27 07:45:00|9638.3|9636.8|9630.9|9629.4|9639|9637.5|9630.3|9628.8|662
1658908200000|2022-07-27 07:50:00|9631|9629.5|9626.6|9625.1|9631.1|9629.5|9625.9|9624.2|789
1658908500000|2022-07-27 07:55:00|9626.8|9625.3|9623.9|9622.4|9626.8|9625.3|9621.6|9620.1|648
1658908800000|2022-07-27 08:00:00|9623.8|9622.3|9620.5|9619|9623.9|9622.4|9620|9618.5|666
1658909100000|2022-07-27 08:05:00|9620.4|9618.9|9617.8|9616.3|9623.3|9621.8|9614.3|9612.8|787
1658909400000|2022-07-27 08:10:00|9617.7|9616.2|9618.2|9616.7|9619.4|9617.6|9616.5|9614.7|701
1658909700000|2022-07-27 08:15:00|9618.3|9616.8|9616.8|9615.3|9621.8|9620.3|9616.3|9614.8|744
1658910000000|2022-07-27 08:20:00|9617.4|9615|9614.9|9613.4|9618.3|9616.5|9614.5|9612.7|665
1658910300000|2022-07-27 08:25:00|9614.8|9613.3|9617.6|9616.1|9618.1|9616.3|9612.5|9611|647
1658910600000|2022-07-27 08:30:00|9617.5|9616|9614.4|9612.9|9617.7|9616.2|9613.8|9612.3|504
1658910900000|2022-07-27 08:35:00|9614.1|9612.6|9613.2|9611.7|9616.2|9614.5|9612.1|9610.6|673
1658911200000|2022-07-27 08:40:00|9613.3|9611.8|9614.3|9611.9|9615.2|9613.4|9612.7|9611|439
1658911500000|2022-07-27 08:45:00|9614|9612.5|9615.9|9614.4|9616.6|9615.1|9613.9|9612.4|507
1658911800000|2022-07-27 08:50:00|9616|9614.5|9611.8|9610.3|9616.1|9614.6|9610.8|9609.2|565
1658912100000|2022-07-27 08:55:00|9611.9|9610.4|9614|9612.5|9614.3|9612.8|9608.5|9606.6|479
1658912400000|2022-07-27 09:00:00|9613.9|9612.4|9608.1|9606.6|9615.4|9613.4|9607.9|9606.3|551
1658912700000|2022-07-27 09:05:00|9608|9606.5|9606.5|9605|9610.1|9608.2|9605.8|9603.9|624
1658913000000|2022-07-27 09:10:00|9607|9604.6|9606.9|9604.5|9609.4|9607.9|9605.9|9604.3|698
1658913300000|2022-07-27 09:15:00|9606.2|9604.7|9606.6|9605.1|9609.3|9607.8|9605.7|9604.2|655
1658913600000|2022-07-27 09:20:00|9606.8|9605.3|9606.3|9604.8|9609.2|9607.7|9605.5|9603.7|683
1658913900000|2022-07-27 09:25:00|9606|9604.5|9605.9|9604.4|9608.1|9606.6|9605.5|9603.4|388
1658914200000|2022-07-27 09:30:00|9605.8|9604.3|9607.3|9605.8|9608.8|9607|9605.5|9603.8|565
1658914500000|2022-07-27 09:35:00|9607.2|9605.7|9607.3|9605.8|9609.7|9607.9|9605.4|9603.9|872
1658914800000|2022-07-27 09:40:00|9607.4|9605.9|9609.8|9608.3|9610.7|9609.2|9606.2|9604.5|668
1658915100000|2022-07-27 09:45:00|9609.9|9608.4|9611.3|9609.8|9611.5|9610|9606.4|9604.6|528
1658915400000|2022-07-27 09:50:00|9611.1|9609.6|9614.1|9612.6|9615.2|9613.4|9611|9609.5|668
1658915700000|2022-07-27 09:55:00|9614|9612.5|9615.6|9614.1|9616.2|9614.7|9613.9|9612.2|473
1658916000000|2022-07-27 10:00:00|9615.5|9614|9615.4|9613.9|9616.5|9614.9|9614.2|9612.5|435
1658916300000|2022-07-27 10:05:00|9615.5|9614|9614|9612.5|9615.6|9614|9611.6|9610.1|543
1658916600000|2022-07-27 10:10:00|9613.9|9612.4|9615.1|9613.6|9615.6|9614.1|9611.5|9610|581
1658916900000|2022-07-27 10:15:00|9615.2|9613.7|9613|9611.5|9616.4|9614.6|9611.6|9610.1|632
1658917200000|2022-07-27 10:20:00|9612.9|9611.4|9613|9611.5|9615.8|9613.9|9612.8|9611.3|479
1658917500000|2022-07-27 10:25:00|9613.1|9611.6|9612.7|9610.3|9614.4|9612.6|9611.5|9609.6|666
1658917800000|2022-07-27 10:30:00|9612.4|9610.9|9612.4|9610|9613.4|9611.5|9610.9|9609|628
1658918100000|2022-07-27 10:35:00|9612.2|9609.8|9611.2|9609.7|9614.2|9612.5|9608.9|9607.4|562
1658918400000|2022-07-27 10:40:00|9611.3|9609.8|9613.5|9612|9613.7|9612.2|9609.5|9608|626
1658918700000|2022-07-27 10:45:00|9613.9|9612.4|9614.5|9613|9616.1|9614.3|9613.2|9611.4|370
1658919000000|2022-07-27 10:50:00|9614.3|9612.8|9614.5|9613|9614.8|9613.1|9611.5|9609.9|534
1658919300000|2022-07-27 10:55:00|9614.4|9612.9|9615.3|9613.8|9616.1|9614.5|9612.8|9611.3|586
1658919600000|2022-07-27 11:00:00|9615.5|9614|9609.7|9608.2|9615.6|9614.1|9609.6|9608.1|668
1658919900000|2022-07-27 11:05:00|9609.6|9608.1|9609.1|9607.6|9611.8|9610.3|9607.2|9605.7|549
1658920200000|2022-07-27 11:10:00|9609.2|9607.7|9610.1|9608.6|9611.4|9609.9|9605.6|9604.1|493
1658920500000|2022-07-27 11:15:00|9610|9608.5|9613.1|9611.6|9613.4|9611.9|9608.6|9607.1|537
1658920800000|2022-07-27 11:20:00|9613|9611.5|9615.1|9613.6|9615.7|9614.2|9608|9606.5|717
1658921100000|2022-07-27 11:25:00|9614.8|9613.3|9614.9|9613.4|9615.8|9614.3|9611.3|9609.8|466
1658921400000|2022-07-27 11:30:00|9615|9613.5|9614.7|9613.2|9616.4|9614.9|9612.9|9611.4|576
1658921700000|2022-07-27 11:35:00|9614.6|9613.1|9617.5|9616|9618.4|9616.9|9614.3|9612.8|559
1658922000000|2022-07-27 11:40:00|9617.6|9616.1|9613.8|9612.3|9618.3|9616.8|9613.7|9612.2|509
1658922300000|2022-07-27 11:45:00|9613.9|9612.4|9616.1|9614.6|9617.5|9615.5|9613.8|9612.1|595
1658922600000|2022-07-27 11:50:00|9616|9614.5|9618.4|9616.9|9618.5|9617|9614.7|9613.2|731
1658922900000|2022-07-27 11:55:00|9618.3|9616.8|9625.1|9623.6|9626.1|9624.6|9618|9616.5|717
1658923200000|2022-07-27 12:00:00|9625|9623.5|9627.1|9625.6|9628.7|9627.2|9623.9|9622.4|582
1658923500000|2022-07-27 12:05:00|9627|9625.5|9626|9624.5|9628.9|9627.4|9624.5|9623|667
1658923800000|2022-07-27 12:10:00|9625.9|9624.4|9623.2|9621.7|9627|9625.5|9622.8|9621.3|516
1658924100000|2022-07-27 12:15:00|9623.4|9621.9|9619.9|9618.4|9625.2|9623.7|9619.9|9618.4|612
1658924400000|2022-07-27 12:20:00|9620|9618.5|9616.2|9614.7|9621.8|9620.2|9615.6|9614.1|553
1658924700000|2022-07-27 12:25:00|9616.1|9614.6|9609.6|9605.9|9616.7|9615.2|9608.9|9605.9|529
1658925000000|2022-07-27 12:30:00|9609.8|9605.6|9620.4|9618.9|9622.7|9621.1|9609.8|9605.6|1117
1658925300000|2022-07-27 12:35:00|9620.3|9618.8|9617.6|9616.1|9621.7|9620.2|9616.2|9614.7|672
1658925600000|2022-07-27 12:40:00|9617.7|9616.2|9620|9618.5|9621.9|9620.4|9617|9615.5|600
1658925900000|2022-07-27 12:45:00|9619.9|9618.4|9619.5|9618|9622|9620.5|9617.7|9616.2|568
1658926200000|2022-07-27 12:50:00|9619.6|9618.1|9621.9|9620.4|9622.8|9621.3|9618.7|9617.2|530
1658926500000|2022-07-27 12:55:00|9621.8|9620.3|9621.1|9619.6|9623.5|9622|9620.3|9618.8|590
1658926800000|2022-07-27 13:00:00|9620|9618.5|9616.1|9614.6|9621.4|9619.9|9616.1|9614.6|711
1658927100000|2022-07-27 13:05:00|9616.2|9614.7|9612.3|9610.8|9616.4|9614.9|9611.6|9610.1|666
1658927400000|2022-07-27 13:10:00|9612.4|9610.9|9606.3|9604.8|9612.8|9611.3|9606.2|9604.7|633
1658927700000|2022-07-27 13:15:00|9606.4|9604.9|9613.4|9611.9|9613.7|9612.2|9604.2|9602.7|585
1658928000000|2022-07-27 13:20:00|9613.2|9611.7|9610.8|9609.3|9616.3|9614.8|9610.6|9609.1|392
1658928300000|2022-07-27 13:25:00|9610.7|9609.2|9615.7|9614.2|9616.1|9614.6|9610.7|9609.2|448
1658928600000|2022-07-27 13:30:00|9615.6|9614.1|9612|9610.5|9617.4|9615.9|9608.5|9607|626
1658928900000|2022-07-27 13:35:00|9612.1|9610.6|9611|9609.5|9614.4|9612.9|9610.7|9609.2|538
1658929200000|2022-07-27 13:40:00|9610.9|9609.4|9615.6|9614.1|9617.3|9615.8|9606.6|9605.1|778
1658929500000|2022-07-27 13:45:00|9615.7|9614.2|9623.7|9622.2|9626.2|9624.7|9615.6|9614.1|855
1658929800000|2022-07-27 13:50:00|9623.8|9622.3|9625.4|9623.9|9627.8|9626.3|9623.5|9622|757
1658930100000|2022-07-27 13:55:00|9625.5|9624|9626.8|9625.3|9629.8|9628.3|9624.9|9623.4|743
1658930400000|2022-07-27 14:00:00|9626.1|9624.6|9621.8|9620.3|9626.1|9624.6|9619.8|9618.3|736
1658930700000|2022-07-27 14:05:00|9622.1|9620.6|9628.6|9627.1|9629.9|9628.4|9621.6|9620.1|676
1658931000000|2022-07-27 14:10:00|9628.7|9627.2|9632.5|9631|9632.6|9631.1|9625.7|9624.2|579
1658931300000|2022-07-27 14:15:00|9632.3|9630.8|9632.1|9630.6|9633.2|9631.7|9627.3|9625.8|722
1658931600000|2022-07-27 14:20:00|9632.3|9630.8|9636.6|9635.1|9639.2|9637.7|9631.6|9630.1|744
1658931900000|2022-07-27 14:25:00|9636.5|9635|9641|9639.5|9641.3|9639.8|9636.2|9634.7|623
1658932200000|2022-07-27 14:30:00|9641.1|9639.6|9640.1|9638.6|9642.7|9641.2|9637.6|9636.1|646
1658932500000|2022-07-27 14:35:00|9639.9|9638.4|9641.5|9640|9641.7|9640.2|9636|9634.5|596
1658932800000|2022-07-27 14:40:00|9641.6|9640.1|9643.8|9642.3|9644.5|9643|9640|9638.5|618
1658933100000|2022-07-27 14:45:00|9643.7|9642.2|9641.1|9639.6|9645.3|9643.7|9638.9|9637.4|634
1658933400000|2022-07-27 14:50:00|9641.2|9639.7|9647.1|9645.6|9649.4|9647.6|9640.9|9639.4|753
1658933700000|2022-07-27 14:55:00|9647|9645.5|9643.6|9642.1|9651.2|9649.7|9643.2|9641.7|860
1658934000000|2022-07-27 15:00:00|9644.1|9642.6|9646.7|9645.2|9646.9|9645.4|9642.1|9640.6|689
1658934300000|2022-07-27 15:05:00|9646.6|9645.1|9647.9|9646.4|9649.7|9648.2|9645.7|9644.2|694
1658934600000|2022-07-27 15:10:00|9648|9646.5|9642|9640.5|9650.3|9648.8|9642|9640.5|527
1658934900000|2022-07-27 15:15:00|9641.9|9640.4|9641.9|9640.4|9644.7|9643.2|9640|9638.5|633
1658935200000|2022-07-27 15:20:00|9641.8|9640.3|9646.6|9645.1|9646.7|9645.2|9640.3|9638.8|551
1658935500000|2022-07-27 15:25:00|9646.9|9645.4|9646.3|9644.8|9648.1|9646.6|9644.7|9643.2|609
1658935800000|2022-07-27 15:30:00|9646.2|9644.7|9646.5|9645|9647.7|9646.2|9642.2|9640.7|617
1658936100000|2022-07-27 15:35:00|9646.6|9645.1|9644.7|9643.2|9647.1|9645.6|9641.6|9640.1|574
1658936400000|2022-07-27 15:40:00|9644.6|9643.1|9647.8|9646.3|9649|9647.5|9644.4|9642.9|432
1658936700000|2022-07-27 15:45:00|9647.9|9646.4|9651.8|9650.3|9651.9|9650.4|9646.8|9645.3|456
1658937000000|2022-07-27 15:50:00|9651.9|9650.4|9655.9|9654.4|9657|9655.5|9651.6|9650.1|634
1658937300000|2022-07-27 15:55:00|9655.7|9654.2|9653.8|9652.3|9656.8|9655.3|9650.8|9649.3|650
1658937600000|2022-07-27 16:00:00|9653.7|9652.2|9648.8|9647.3|9654.2|9652.7|9648.6|9647.1|645
1658937900000|2022-07-27 16:05:00|9648.7|9647.2|9647.1|9645.6|9650|9648.5|9646.9|9644.9|478
1658938200000|2022-07-27 16:10:00|9646.9|9645.4|9644.7|9643.2|9648.5|9646.7|9644.2|9642.7|405
1658938500000|2022-07-27 16:15:00|9644.8|9643.3|9651.2|9649.7|9651.3|9649.8|9644.1|9642.6|543
1658938800000|2022-07-27 16:20:00|9651.1|9649.6|9654.3|9652.8|9654.5|9653|9650.6|9649.1|559
1658939100000|2022-07-27 16:25:00|9654.4|9652.9|9656.2|9654.7|9656.9|9655.4|9653.4|9651.9|420
1658939400000|2022-07-27 16:30:00|9656.3|9654.8|9655.7|9654.2|9657.2|9655.7|9653.4|9651.9|432
1658939700000|2022-07-27 16:35:00|9655.8|9654.3|9659.1|9657.6|9659.7|9657.7|9655.5|9654|264
1658940000000|2022-07-27 16:40:00|9659.2|9657.7|9654.2|9652.7|9660.6|9658.6|9654|9652.5|471
1658940300000|2022-07-27 16:45:00|9654.1|9652.6|9653.7|9652.2|9654.7|9653.2|9651.6|9650.1|476
1658940600000|2022-07-27 16:50:00|9653.8|9652.3|9652|9650.5|9654.8|9653.3|9651.8|9650.3|335
1658940900000|2022-07-27 16:55:00|9652.1|9650.6|9656.7|9655.2|9657.2|9655.7|9651.4|9649.9|407
1658941200000|2022-07-27 17:00:00|9656.6|9655.1|9654.8|9653.3|9657.3|9655.8|9654.6|9653.1|398
1658941500000|2022-07-27 17:05:00|9654.7|9653.2|9653.9|9652.4|9655.8|9654|9653.6|9652.1|329
1658941800000|2022-07-27 17:10:00|9653.3|9651.8|9647.6|9646.1|9653.9|9652.4|9647.5|9646|469
1658942100000|2022-07-27 17:15:00|9647.7|9646.2|9647.2|9645.7|9648.3|9646.5|9645.8|9644.3|401
1658942400000|2022-07-27 17:20:00|9647.3|9645.8|9648.9|9647.4|9649.2|9647.7|9646.4|9644.6|405
1658942700000|2022-07-27 17:25:00|9649|9647.5|9648.8|9647.3|9650.1|9648.6|9647.2|9645.4|387
1658943000000|2022-07-27 17:30:00|9648.9|9647.4|9652.6|9651.1|9652.8|9651.2|9648.8|9647.3|422
1658943300000|2022-07-27 17:35:00|9652.7|9651.2|9648.1|9646.6|9654.2|9652.7|9647.1|9645.6|509
1658943600000|2022-07-27 17:40:00|9648.5|9647|9646.1|9644.6|9648.9|9647.1|9645.3|9643.4|477
1658943900000|2022-07-27 17:45:00|9646|9644.5|9643.3|9641.8|9646.5|9644.6|9642.7|9641.2|591
1658944200000|2022-07-27 17:50:00|9643.1|9641.6|9642.9|9640.5|9644.1|9642.5|9640.8|9639|528
1658944500000|2022-07-27 17:55:00|9642.8|9640.4|9645.1|9639.4|9654.5|9650.1|9640.2|9638.4|877
1658944800000|2022-07-27 18:00:00|9646.5|9640.3|9633.6|9631.2|9651.4|9645.7|9623.7|9621.2|1956
1658945100000|2022-07-27 18:05:00|9633.4|9631|9641.5|9639.1|9643.1|9640.7|9633.4|9631|1642
1658945400000|2022-07-27 18:10:00|9640.8|9638.4|9635.1|9632.7|9641.8|9639.4|9630.8|9628.4|1428
1658945700000|2022-07-27 18:15:00|9635|9632.6|9634.7|9632.3|9636.1|9633.7|9632|9629.6|1147
1658946000000|2022-07-27 18:20:00|9634.8|9632.4|9633.4|9631|9635.9|9633.5|9631.8|9629.4|897
1658946300000|2022-07-27 18:25:00|9633.5|9631.1|9631.7|9629.3|9635.3|9632.9|9629.2|9626.8|908
1658946600000|2022-07-27 18:30:00|9631.6|9629.2|9650.2|9647.8|9659.1|9656.7|9631.3|9628.9|1672
1658946900000|2022-07-27 18:35:00|9649.7|9647.7|9636|9633.1|9658.7|9656.1|9623.4|9621.3|2304
1658947200000|2022-07-27 18:40:00|9636.3|9633.4|9615.4|9612.9|9636.6|9634.2|9606.4|9604.5|2200
1658947500000|2022-07-27 18:45:00|9615|9612.7|9613.7|9611.8|9617.2|9614.6|9607.5|9605|2075
1658947800000|2022-07-27 18:50:00|9614|9611.6|9594.9|9592.8|9614.1|9611.7|9590.2|9587.8|2041
1658948100000|2022-07-27 18:55:00|9595.8|9593.4|9592.3|9589.9|9598.9|9596.9|9589.6|9587.2|1794
1658948400000|2022-07-27 19:00:00|9591.9|9589.5|9594.3|9591.9|9600.6|9598.2|9590.5|9588.1|1353
1658948700000|2022-07-27 19:05:00|9594.2|9591.8|9599.1|9596.7|9600.9|9598.5|9590.4|9588|1706
1658949000000|2022-07-27 19:10:00|9598.6|9596.2|9595.6|9593.2|9600|9597.6|9591.4|9589|1537
1658949300000|2022-07-27 19:15:00|9595.7|9593.3|9595.3|9592.9|9596.9|9594.5|9589.1|9586.7|1381
1658949600000|2022-07-27 19:20:00|9595.2|9592.8|9595|9592.6|9597.1|9594.7|9589.7|9587.3|1258
1658949900000|2022-07-27 19:25:00|9595.2|9592.8|9591.3|9588.9|9596.7|9594.3|9589.9|9587.5|1185
1658950200000|2022-07-27 19:30:00|9591.5|9589.1|9587.5|9585.1|9591.8|9589.4|9585|9582.6|1365
1658950500000|2022-07-27 19:35:00|9587.3|9584.9|9594.2|9591.8|9595.8|9593.9|9586.7|9584.3|923
1658950800000|2022-07-27 19:40:00|9594.4|9592|9592.1|9590.6|9594.8|9592.5|9589.5|9587.3|707
1658951100000|2022-07-27 19:45:00|9592.3|9590.8|9592.3|9590.8|9592.7|9591.2|9587.7|9585.3|649
1658951400000|2022-07-27 19:50:00|9591.9|9590.4|9590.2|9588.7|9594.3|9592.4|9588.6|9587.1|691
1658951700000|2022-07-27 19:55:00|9590.3|9588.8|9590.6|9589.1|9592.8|9591.3|9589.4|9587.9|737
1658952000000|2022-07-27 20:00:00|9590.9|9589.4|9592.9|9591.4|9594.1|9592.2|9588.2|9586.7|612
1658952300000|2022-07-27 20:05:00|9593|9591.5|9589.8|9587.4|9594.3|9592.4|9589.1|9587.1|557
1658952600000|2022-07-27 20:10:00|9589.9|9587.5|9592.8|9590.4|9593|9591|9589|9587|380
1658952900000|2022-07-27 20:15:00|9592.7|9590.3|9593.2|9590.8|9594|9592.3|9590.8|9588.9|642
1658953200000|2022-07-27 20:20:00|9593.3|9590.9|9593.3|9590.9|9594.3|9592.1|9591.8|9589.4|360
1658953500000|2022-07-27 20:25:00|9592.9|9591.4|9592.9|9590.5|9595.2|9592.8|9592.1|9589.9|403
1658953800000|2022-07-27 20:30:00|9593|9590.6|9590.5|9588.1|9593|9590.6|9590.5|9588.1|199
1658954100000|2022-07-27 20:35:00|9590.7|9588.3|9589.7|9587.3|9590.7|9588.3|9589.3|9586.9|137
1658954400000|2022-07-27 20:40:00|9589.6|9587.2|9594.5|9592.1|9596.2|9593.8|9589.4|9587|362
1658954700000|2022-07-27 20:45:00|9594.4|9592|9596.5|9594.1|9596.5|9594.1|9593.6|9591.2|261
1658955000000|2022-07-27 20:50:00|9596.4|9594|9595.2|9592.8|9596.4|9594|9594.1|9591.5|281
1658955300000|2022-07-27 20:55:00|9595.5|9592.1|9604.3|9594.3|9606.3|9596.3|9595|9590.7|736
1658955600000|2022-07-27 21:00:00|9604.4|9594.4|9601.7|9591.7|9604.9|9594.9|9601.6|9591.6|61
1658955900000|2022-07-27 21:05:00|9602.4|9592.4|9600.6|9590.6|9602.7|9592.7|9600.5|9590.5|55
1658956200000|2022-07-27 21:10:00|9600.7|9590.7|9601.7|9591.7|9602.8|9592.8|9597.1|9587.1|226
1658956500000|2022-07-27 21:15:00|9601.8|9591.8|9600.5|9590.5|9603.7|9593.7|9597.9|9587.9|352
1658956800000|2022-07-27 21:20:00|9600.2|9590.2|9598.6|9588.6|9602|9592|9598.1|9588.1|164
1658957100000|2022-07-27 21:25:00|9600.7|9590.7|9600.4|9590.4|9601.8|9591.8|9597.9|9587.9|139
1658957400000|2022-07-27 21:30:00|9600|9590|9600.1|9590.1|9602.5|9592.5|9597.2|9587.2|192
1658957700000|2022-07-27 21:35:00|9601.1|9591.1|9600|9590|9601.7|9591.7|9597.3|9587.3|197
1658958000000|2022-07-27 21:40:00|9601.1|9591.1|9599.3|9589.3|9601.3|9592.6|9596.4|9586.4|246
1658958300000|2022-07-27 21:45:00|9599.6|9589.6|9599.8|9589.8|9602.2|9592.2|9596.2|9586.2|296
1658958600000|2022-07-27 21:50:00|9599|9589|9599.3|9589.3|9602.3|9592.3|9597.3|9587.3|257
1658958900000|2022-07-27 21:55:00|9599.2|9589.2|9599.6|9589.6|9600.4|9590.4|9598.2|9588.2|302
1658959200000|2022-07-27 22:00:00|9599.5|9589.5|9599.5|9593|9602.7|9594.7|9596.7|9587.8|854
1658959500000|2022-07-27 22:05:00|9599.7|9591.1|9601.5|9592.5|9603.5|9594.9|9598.9|9590.5|938
1658959800000|2022-07-27 22:10:00|9601.8|9591.8|9599.8|9590.5|9602.4|9594.8|9597.3|9589.4|997
1658960100000|2022-07-27 22:15:00|9600|9590.6|9599.6|9591.8|9600.7|9593.3|9596.6|9588.2|798
1658960400000|2022-07-27 22:20:00|9599.7|9591.7|9600.3|9592.3|9601.1|9594|9598.1|9590.3|473
1658960700000|2022-07-27 22:25:00|9600.5|9592|9598.6|9593.9|9601.5|9594.2|9598.2|9590.3|384
1658961000000|2022-07-27 22:30:00|9598.7|9593.8|9600.9|9594.6|9603.2|9595.1|9598.4|9590.2|793
1658961300000|2022-07-27 22:35:00|9601.2|9594.5|9600.6|9593.5|9604|9596.2|9599.8|9591.3|774
1658961600000|2022-07-27 22:40:00|9600.3|9594|9602.9|9595.1|9604.7|9596.4|9599.1|9592|472
1658961900000|2022-07-27 22:45:00|9602.7|9595.7|9599.3|9594.1|9604.7|9596.8|9598|9591.7|698
1658962200000|2022-07-27 22:50:00|9599.2|9594.4|9596.8|9593.6|9600.3|9597.3|9596|9592.4|611
1658962500000|2022-07-27 22:55:00|9596.7|9593.5|9592.7|9589.4|9597.2|9593.9|9591.9|9587.6|667
1658962800000|2022-07-27 23:00:00|9592.5|9589.6|9589.9|9587.5|9592.9|9589.9|9589.5|9586.2|591
1658963100000|2022-07-27 23:05:00|9590|9587.6|9589.9|9587.5|9590.7|9587.8|9588.3|9585|492
1658963400000|2022-07-27 23:10:00|9590|9587.4|9588.9|9586.5|9590.2|9587.6|9587.8|9585.2|461
1658963700000|2022-07-27 23:15:00|9589|9586.6|9587.4|9585|9589|9586.6|9586.5|9584.1|355
1658964000000|2022-07-27 23:20:00|9587.5|9585.1|9588.1|9585.7|9588.7|9586.9|9587|9584.6|282
1658964300000|2022-07-27 23:25:00|9588|9585.6|9587.8|9585.4|9588.7|9586.6|9587.3|9584.9|251
1658964600000|2022-07-27 23:30:00|9587.9|9585.5|9586.5|9584.1|9588.3|9586.2|9586.4|9584|275
1658964900000|2022-07-27 23:35:00|9586.4|9584|9586.1|9583.7|9587|9584.6|9585.3|9583.3|318
1658965200000|2022-07-27 23:40:00|9586|9583.6|9585.9|9583.5|9586.3|9584.5|9584.3|9582|278
1658965500000|2022-07-27 23:45:00|9585.8|9583.4|9586.4|9584|9586.6|9584.2|9584.9|9582.5|302
1658965800000|2022-07-27 23:50:00|9586.3|9583.9|9585.7|9583.3|9586.6|9584.5|9585.1|9582.9|331
1658966100000|2022-07-27 23:55:00|9585.8|9583.4|9584.8|9583.3|9585.8|9583.8|9583.6|9581.5|263
1658966400000|2022-07-28 00:00:00|9585.2|9582.8|9582|9580.5|9585.6|9583.3|9581.2|9579.2|636
1658966700000|2022-07-28 00:05:00|9582.6|9581.1|9583.4|9581|9584.7|9582.7|9579.7|9577.8|396
1658967000000|2022-07-28 00:10:00|9583.5|9581.1|9585.2|9583.7|9585.9|9584|9582.8|9580.9|406
1658967300000|2022-07-28 00:15:00|9585.3|9583.8|9591.2|9588.8|9591.2|9589.1|9584.4|9582.5|457
1658967600000|2022-07-28 00:20:00|9590.8|9589.3|9590.2|9587.8|9593.1|9591.3|9588.6|9586.2|549
1658967900000|2022-07-28 00:25:00|9590.1|9587.7|9595.7|9593.3|9596.1|9593.9|9590.1|9587.7|357
1658968200000|2022-07-28 00:30:00|9595.9|9593.5|9592.1|9589.7|9596.2|9593.8|9591|9589|368
1658968500000|2022-07-28 00:35:00|9592|9589.6|9595.5|9593.1|9595.7|9593.8|9591.5|9589.1|350
1658968800000|2022-07-28 00:40:00|9595.6|9593.2|9598.3|9596.8|9599.3|9597.4|9594.1|9591.7|433
1658969100000|2022-07-28 00:45:00|9599.1|9596.7|9594.7|9592.3|9600.2|9597.8|9594.2|9592.2|371
1658969400000|2022-07-28 00:50:00|9594.6|9592.2|9593.3|9590.9|9596.7|9594.5|9592.1|9590.2|645
1658969700000|2022-07-28 00:55:00|9593.5|9591.1|9594.9|9592.5|9595.1|9593.3|9591|9588.7|468
1658970000000|2022-07-28 01:00:00|9594.5|9592.1|9589.9|9587.5|9596.7|9595.2|9588.7|9586.3|593
1658970300000|2022-07-28 01:05:00|9590|9587.6|9588.5|9586.1|9592.4|9590|9588.1|9586|532
1658970600000|2022-07-28 01:10:00|9588.6|9586.2|9585.7|9583.3|9591|9588.6|9584.6|9582.2|481
1658970900000|2022-07-28 01:15:00|9585.8|9583.4|9581.9|9579.5|9587.5|9585.1|9581.6|9579.5|644
1658971200000|2022-07-28 01:20:00|9582.1|9579.7|9585.7|9583.3|9585.7|9583.3|9581|9578.6|627
1658971500000|2022-07-28 01:25:00|9586.1|9583.7|9583.9|9581.5|9588.6|9586.4|9582.7|9580.3|526
1658971800000|2022-07-28 01:30:00|9584|9581.6|9577.2|9574.8|9585.1|9582.7|9576|9573.7|963
1658972100000|2022-07-28 01:35:00|9577.3|9574.9|9579.2|9576.8|9580.8|9578.5|9574.6|9572.2|891
1658972400000|2022-07-28 01:40:00|9579.7|9577.3|9578.2|9575.8|9582.5|9580.1|9578|9575.6|831
1658972700000|2022-07-28 01:45:00|9578.3|9575.9|9574.5|9572.1|9578.4|9576|9573.4|9571|960
1658973000000|2022-07-28 01:50:00|9574.6|9572.2|9578.8|9576.4|9581.7|9579.3|9573.9|9571.7|574
1658973300000|2022-07-28 01:55:00|9578.9|9576.5|9583.4|9581|9584.3|9582.4|9577.5|9575.1|639
1658973600000|2022-07-28 02:00:00|9583.1|9580.7|9584.9|9582.5|9585.6|9583.8|9580.2|9578.1|675
1658973900000|2022-07-28 02:05:00|9584.8|9582.4|9587.9|9585.5|9588.2|9586|9583.5|9581.6|577
1658974200000|2022-07-28 02:10:00|9588.3|9585.9|9584.6|9582.2|9589|9587.1|9583.5|9581.6|582
1658974500000|2022-07-28 02:15:00|9584.5|9582.1|9587.3|9584.9|9589|9586.9|9584.2|9582.1|455
1658974800000|2022-07-28 02:20:00|9587.1|9584.7|9586.4|9584|9588.3|9585.9|9584.3|9582.3|476
1658975100000|2022-07-28 02:25:00|9586.3|9583.9|9585.2|9582.8|9586.3|9584.4|9583.3|9581.5|642
1658975400000|2022-07-28 02:30:00|9585.1|9582.7|9585.2|9582.8|9587.2|9585.3|9583.4|9581.3|586
1658975700000|2022-07-28 02:35:00|9585.1|9582.7|9584.5|9583|9586|9584.2|9583|9581|619
1658976000000|2022-07-28 02:40:00|9584.4|9582.9|9585.8|9583.4|9587.8|9585.7|9583|9581|498
1658976300000|2022-07-28 02:45:00|9585.9|9583.5|9581.7|9579.3|9587|9585|9581.6|9579.2|444
1658976600000|2022-07-28 02:50:00|9581.8|9579.4|9582.4|9580|9583.7|9581.6|9579.4|9577.3|573
1658976900000|2022-07-28 02:55:00|9582.5|9580.1|9580.6|9578.2|9582.8|9580.6|9580.1|9578|313
1658977200000|2022-07-28 03:00:00|9580.7|9578.3|9579.8|9577.4|9581|9578.6|9576.8|9574.7|489
1658977500000|2022-07-28 03:05:00|9579.9|9577.5|9578.3|9575.9|9579.9|9577.5|9576.8|9575|343
1658977800000|2022-07-28 03:10:00|9578.4|9576|9577.1|9574.7|9578.4|9576.3|9576.4|9574.2|427
1658978100000|2022-07-28 03:15:00|9577.2|9574.8|9580.9|9578.5|9581.4|9579.6|9577.1|9574.7|409
1658978400000|2022-07-28 03:20:00|9580.8|9578.4|9578.8|9576.4|9581.3|9579.3|9577.8|9575.4|359
1658978700000|2022-07-28 03:25:00|9579|9577.5|9578.5|9576.1|9579.5|9577.5|9577.1|9574.8|376
1658979000000|2022-07-28 03:30:00|9578.4|9576|9579.1|9576.7|9581.7|9579.9|9577.5|9575.6|512
1658979300000|2022-07-28 03:35:00|9579.4|9577|9580|9578.5|9582|9579.9|9578.8|9576.8|454
1658979600000|2022-07-28 03:40:00|9580.2|9578.7|9584|9581.6|9584.2|9581.9|9579.8|9578.2|435
1658979900000|2022-07-28 03:45:00|9583.9|9581.5|9586.3|9583.9|9587|9584.7|9583.6|9581.2|312
1658980200000|2022-07-28 03:50:00|9586.4|9584|9588.2|9585.8|9588.3|9586.1|9585.9|9583.7|252
1658980500000|2022-07-28 03:55:00|9588.3|9585.9|9587|9584.6|9588.7|9586.3|9585.8|9583.6|265
1658980800000|2022-07-28 04:00:00|9587.1|9584.7|9587.4|9585|9587.9|9585.9|9584.8|9582.7|368
1658981100000|2022-07-28 04:05:00|9587.3|9584.9|9590.9|9588.5|9591.6|9589.2|9587.2|9584.9|343
1658981400000|2022-07-28 04:10:00|9591|9588.6|9590.7|9588.3|9592.7|9590.7|9590|9587.9|296
1658981700000|2022-07-28 04:15:00|9590.9|9588.5|9591|9588.6|9591.1|9589.1|9589|9587|237
1658982000000|2022-07-28 04:20:00|9590.9|9588.5|9589.4|9587.9|9590.9|9589|9589|9587.2|172
1658982300000|2022-07-28 04:25:00|9589.6|9588.1|9586.5|9584.1|9590.9|9589|9585.8|9583.8|367
1658982600000|2022-07-28 04:30:00|9586.6|9584.2|9593.2|9590.8|9593.3|9591.4|9582.6|9580.5|865
1658982900000|2022-07-28 04:35:00|9593.4|9591|9590.7|9588.3|9593.4|9591.5|9588|9586.3|481
1658983200000|2022-07-28 04:40:00|9590.6|9588.2|9588.9|9586.5|9590.6|9588.2|9587.3|9585.2|425
1658983500000|2022-07-28 04:45:00|9588.8|9586.4|9586.8|9585.3|9590.3|9588.7|9586.6|9584.5|344
1658983800000|2022-07-28 04:50:00|9586.7|9585.2|9590.1|9588.6|9590.5|9588.6|9586.5|9585|243
1658984100000|2022-07-28 04:55:00|9590.6|9589.1|9591.6|9589.2|9592|9590.1|9587.6|9585.7|368
1658984400000|2022-07-28 05:00:00|9591.5|9589.1|9590.9|9588.5|9592.3|9590.2|9589.2|9587.3|282
1658984700000|2022-07-28 05:05:00|9590.8|9588.4|9591.9|9589.5|9593.9|9592.1|9590.2|9588.4|312
1658985000000|2022-07-28 05:10:00|9591.7|9589.3|9589.7|9588.2|9592.1|9590.2|9588.6|9586.6|365
1658985300000|2022-07-28 05:15:00|9589.8|9588.3|9590.3|9588.8|9590.8|9589|9588.6|9586.9|334
1658985600000|2022-07-28 05:20:00|9590.4|9588.9|9589.8|9587.4|9591.2|9589.4|9588.9|9587.1|320
1658985900000|2022-07-28 05:25:00|9589.9|9587.5|9588.8|9586.4|9590.4|9588.3|9588.2|9586.3|250
1658986200000|2022-07-28 05:30:00|9588.7|9586.3|9589|9586.6|9589.3|9587.2|9586.1|9584.1|383
1658986500000|2022-07-28 05:35:00|9588.9|9586.5|9589.2|9586.8|9589.4|9587.7|9586.7|9585.2|285
1658986800000|2022-07-28 05:40:00|9589.3|9586.9|9588.7|9586.3|9590.8|9588.7|9587.9|9585.9|414
1658987100000|2022-07-28 05:45:00|9588.9|9586.5|9587.5|9586|9590.1|9588.1|9586|9584.2|491
1658987400000|2022-07-28 05:50:00|9587.7|9586.2|9585|9582.6|9588.6|9586.7|9582.6|9580.9|560
1658987700000|2022-07-28 05:55:00|9585.2|9582.8|9588|9586.5|9588.5|9586.5|9584|9582|665
1658988000000|2022-07-28 06:00:00|9588.1|9586.6|9583.9|9582.4|9590.4|9588.5|9583.5|9581.6|661
1658988300000|2022-07-28 06:05:00|9583.8|9582.3|9584.8|9582.4|9585.6|9584.1|9581.6|9580|707
1658988600000|2022-07-28 06:10:00|9584.7|9582.3|9587.2|9585.7|9587.8|9586|9583|9581.3|657
1658988900000|2022-07-28 06:15:00|9587.7|9585.3|9586|9584.5|9589.4|9587.4|9584.9|9582.9|853
1658989200000|2022-07-28 06:20:00|9585.9|9584.4|9587.9|9586.4|9589.2|9587.1|9585.3|9583.3|775
1658989500000|2022-07-28 06:25:00|9587.8|9586.3|9586.9|9585.4|9590.7|9588.7|9585.7|9583.8|578
1658989800000|2022-07-28 06:30:00|9586.7|9585.2|9585.5|9584|9587.9|9586.2|9580.2|9578.7|939
1658990100000|2022-07-28 06:35:00|9585.4|9583.9|9587|9585.5|9588|9586.1|9584.2|9582.7|559
1658990400000|2022-07-28 06:40:00|9587.4|9585.9|9587|9585.5|9590|9588|9585.4|9583.9|501
1658990700000|2022-07-28 06:45:00|9587.1|9585.6|9591.5|9589.1|9593|9591|9587|9585.2|720
1658991000000|2022-07-28 06:50:00|9591.1|9589.6|9596.1|9594.6|9596.2|9594.7|9590.5|9588.7|735
1658991300000|2022-07-28 06:55:00|9596|9594.5|9587.9|9585.5|9598.6|9596.7|9587.8|9585.4|702
1658991600000|2022-07-28 07:00:00|9587.6|9585.2|9588.3|9586.8|9592.4|9590.5|9586.7|9585.2|800
1658991900000|2022-07-28 07:05:00|9588.4|9586.9|9588|9586.5|9590.1|9588.3|9585.1|9583.6|745
1658992200000|2022-07-28 07:10:00|9588.1|9586.6|9589.6|9588.1|9594.3|9592.8|9586|9584.5|808
1658992500000|2022-07-28 07:15:00|9589.5|9588|9589|9587.5|9591.2|9589.2|9586.4|9584.6|719
1658992800000|2022-07-28 07:20:00|9588.5|9587|9604.6|9603.1|9606|9604.1|9588.1|9586.6|957
1658993100000|2022-07-28 07:25:00|9604.5|9603|9597.6|9595.2|9605.4|9603.2|9596.8|9594.4|678
1658993400000|2022-07-28 07:30:00|9597.5|9595.1|9597.4|9595.9|9603.4|9601.3|9597.4|9595|728
1658993700000|2022-07-28 07:35:00|9597.5|9596|9602.7|9600.3|9603.6|9601.9|9597|9595.3|742
1658994000000|2022-07-28 07:40:00|9602.1|9600.6|9598.2|9596.7|9602.2|9600.7|9595.8|9593.6|724
1658994300000|2022-07-28 07:45:00|9598.3|9596.8|9595.5|9594|9598.7|9597.2|9594.1|9592|651
1658994600000|2022-07-28 07:50:00|9595.6|9594.1|9596.2|9594.7|9602.8|9600.4|9595.5|9594|766
1658994900000|2022-07-28 07:55:00|9596.4|9594.9|9590.5|9589|9596.7|9595|9589|9587.5|844
1658995200000|2022-07-28 08:00:00|9590|9588.5|9596.1|9593.7|9597.1|9595.5|9589|9587.1|799
1658995500000|2022-07-28 08:05:00|9595.6|9594.1|9592.6|9590.2|9597.9|9595.8|9591.2|9589.7|775
1658995800000|2022-07-28 08:10:00|9592.4|9590|9591|9589.5|9596.8|9595.2|9590.8|9589.3|746
1658996100000|2022-07-28 08:15:00|9590.9|9589.4|9584.1|9582.6|9593.3|9591.8|9584|9582.1|618
1658996400000|2022-07-28 08:20:00|9584.3|9582.8|9582.4|9580.9|9585.7|9583.8|9581.4|9579.5|741
1658996700000|2022-07-28 08:25:00|9582.3|9580.8|9584.4|9582.9|9586.1|9584.2|9581.7|9580.2|578
1658997000000|2022-07-28 08:30:00|9584.3|9582.8|9584.3|9582.8|9587.1|9585.6|9583.4|9581.4|544
1658997300000|2022-07-28 08:35:00|9584.2|9582.7|9586.3|9583.9|9586.6|9585.1|9582.5|9580.4|735
1658997600000|2022-07-28 08:40:00|9585.5|9584|9582.1|9580.6|9586.4|9584.9|9580.5|9579|707
1658997900000|2022-07-28 08:45:00|9582.2|9580.7|9578.6|9576.2|9582.3|9580.8|9577.9|9576.2|637
1658998200000|2022-07-28 08:50:00|9578|9576.5|9579.9|9577.5|9579.9|9578.2|9574.7|9572.8|685
1658998500000|2022-07-28 08:55:00|9579.8|9577.4|9575|9573.5|9581.8|9580.1|9574.8|9573.1|574
1658998800000|2022-07-28 09:00:00|9574.9|9573.4|9576.9|9575.4|9582|9580.5|9574.9|9573.4|822
1658999100000|2022-07-28 09:05:00|9577|9575.5|9576.1|9573.7|9580.9|9579|9574.6|9572.5|682
1658999400000|2022-07-28 09:10:00|9575.4|9573.9|9575|9572.6|9577.7|9576|9573.2|9571.7|665
1658999700000|2022-07-28 09:15:00|9575.1|9572.7|9570.8|9569.3|9575.6|9574|9569.4|9567.5|752
1659000000000|2022-07-28 09:20:00|9570.9|9569.4|9572.2|9569.8|9574.7|9572.8|9570.7|9568.6|524
1659000300000|2022-07-28 09:25:00|9571.8|9570.3|9574.9|9572.5|9575.7|9573.8|9571.5|9569.5|503
1659000600000|2022-07-28 09:30:00|9574.8|9572.4|9579.6|9577.2|9584.3|9582.2|9574.8|9572.4|699
1659000900000|2022-07-28 09:35:00|9579.7|9577.3|9582.2|9580.7|9583|9581.3|9576.8|9575.3|654
1659001200000|2022-07-28 09:40:00|9582.1|9580.6|9584.4|9582|9584.4|9582.9|9581.2|9579.4|504
1659001500000|2022-07-28 09:45:00|9584.3|9581.9|9588.1|9585.7|9589.9|9588.2|9583.4|9581.7|802
1659001800000|2022-07-28 09:50:00|9588|9585.6|9590.3|9588.8|9592.1|9590.5|9585.2|9583.7|929
1659002100000|2022-07-28 09:55:00|9590.2|9588.7|9598.2|9596.7|9598.3|9596.8|9589.2|9587.2|1013
1659002400000|2022-07-28 10:00:00|9598|9596.5|9593.3|9591.8|9599.3|9597.7|9593|9591.1|891
1659002700000|2022-07-28 10:05:00|9593.2|9591.7|9595|9593.5|9596|9594.5|9592.1|9590.4|589
1659003000000|2022-07-28 10:10:00|9594.9|9593.4|9597.3|9594.9|9598.2|9596.6|9594.9|9593.3|657
1659003300000|2022-07-28 10:15:00|9597.4|9595|9597.1|9595.6|9599.3|9597.3|9595.5|9594|678
1659003600000|2022-07-28 10:20:00|9597|9595.5|9597.9|9596.4|9598.3|9596.6|9595.1|9593.6|603
1659003900000|2022-07-28 10:25:00|9598|9596.5|9598|9596.5|9601.7|9600|9595.6|9594.1|605
1659004200000|2022-07-28 10:30:00|9597.9|9596.4|9597.3|9595.8|9601.1|9599.3|9596.4|9594.8|668
1659004500000|2022-07-28 10:35:00|9597.4|9595.9|9602.7|9600.3|9602.9|9601|9597.1|9595.6|664
1659004800000|2022-07-28 10:40:00|9603.1|9600.7|9610.2|9608.7|9610.4|9608.9|9602.1|9600.2|685
1659005100000|2022-07-28 10:45:00|9610.4|9608.9|9620.6|9618.2|9620.6|9619|9609.2|9607.7|802
1659005400000|2022-07-28 10:50:00|9620.4|9618|9617.9|9616.4|9620.7|9618.9|9616.7|9615.2|803
1659005700000|2022-07-28 10:55:00|9617.8|9616.3|9614|9612.5|9619.7|9618.2|9613.7|9612.2|550
1659006000000|2022-07-28 11:00:00|9614.1|9612.6|9618.1|9615.7|9620.9|9618.9|9613.9|9612.4|686
1659006300000|2022-07-28 11:05:00|9618|9615.6|9622.8|9621.3|9624.2|9622.7|9617.1|9615.2|665
1659006600000|2022-07-28 11:10:00|9622.6|9621.1|9621.7|9620.2|9627.1|9625.2|9621.7|9620.2|630
1659006900000|2022-07-28 11:15:00|9621.6|9620.1|9620.1|9618.6|9623.5|9621.5|9617.1|9615.6|571
1659007200000|2022-07-28 11:20:00|9620|9618.5|9621.7|9620.2|9625|9623.5|9619.2|9617.7|628
1659007500000|2022-07-28 11:25:00|9621.6|9620.1|9621.1|9619.6|9625.3|9623.8|9620|9618.5|539
1659007800000|2022-07-28 11:30:00|9621.2|9619.7|9625.1|9623.6|9625.9|9624.2|9620.2|9618.7|614
1659008100000|2022-07-28 11:35:00|9625.3|9623.8|9623.3|9621.8|9625.3|9623.8|9621.5|9620|515
1659008400000|2022-07-28 11:40:00|9623.2|9621.7|9625.2|9623.7|9625.6|9624.1|9622.9|9621|552
1659008700000|2022-07-28 11:45:00|9625.1|9623.6|9630.3|9628.8|9630.9|9629.1|9624.6|9623|460
1659009000000|2022-07-28 11:50:00|9630.2|9628.7|9625|9623.5|9632.9|9631.4|9624.2|9622.7|659
1659009300000|2022-07-28 11:55:00|9625.1|9623.6|9625.1|9622.7|9628|9626.5|9624.3|9622.6|845
1659009600000|2022-07-28 12:00:00|9625.2|9622.8|9627|9625.5|9628.4|9626.9|9622.7|9620.3|829
1659009900000|2022-07-28 12:05:00|9626.9|9625.4|9628.2|9626.7|9629.7|9627.7|9624.3|9622.8|626
1659010200000|2022-07-28 12:10:00|9628.3|9626.8|9627.5|9626|9631.9|9630.4|9627|9625.5|573
1659010500000|2022-07-28 12:15:00|9627.6|9626.1|9622.5|9621|9630.7|9629.2|9622.5|9621|555
1659010800000|2022-07-28 12:20:00|9622.6|9621.1|9603.1|9600.7|9625.6|9624.1|9595.7|9593.3|1322
1659011100000|2022-07-28 12:25:00|9603.2|9600.8|9621.3|9611.3|9621.4|9615.6|9603.2|9600.8|1137
1659011400000|2022-07-28 12:30:00|9621.2|9611.5|9590.3|9587.9|9622.9|9614.7|9586.3|9582|1760
1659011700000|2022-07-28 12:35:00|9590.1|9587.7|9585.3|9582.9|9590.4|9588|9581.9|9579.5|1206
1659012000000|2022-07-28 12:40:00|9585.4|9583|9582.8|9581.3|9592.9|9590.5|9581.5|9579.7|1272
1659012300000|2022-07-28 12:45:00|9582.9|9581.4|9577.3|9575.8|9584.8|9582.7|9574.8|9572.7|1155
1659012600000|2022-07-28 12:50:00|9577.4|9575.9|9577.2|9575.7|9580.6|9579.1|9574.5|9572.2|1083
1659012900000|2022-07-28 12:55:00|9577.3|9575.8|9574.4|9572.9|9578.8|9576.9|9567.4|9565.2|1225
1659013200000|2022-07-28 13:00:00|9574.7|9573.2|9582.3|9580.8|9584.8|9583.3|9572.2|9570.7|1151
1659013500000|2022-07-28 13:05:00|9582.5|9581|9583.6|9581.2|9586.6|9584.8|9578.2|9576.7|973
1659013800000|2022-07-28 13:10:00|9583.2|9581.7|9572.2|9570.7|9583.9|9582|9571.2|9569.7|1039
1659014100000|2022-07-28 13:15:00|9572.1|9570.6|9560.4|9558.9|9574.5|9572.7|9560|9558|1230
1659014400000|2022-07-28 13:20:00|9560.7|9558.3|9570|9568.5|9573|9571.5|9559.7|9557.9|1151
1659014700000|2022-07-28 13:25:00|9569.7|9568.2|9568.7|9567.2|9570.7|9569.2|9565.6|9563.6|974
1659015000000|2022-07-28 13:30:00|9568.6|9567.1|9569.4|9567.9|9573.2|9571.7|9565.2|9563.2|1108
1659015300000|2022-07-28 13:35:00|9569.2|9567.7|9568|9566.5|9570.9|9569.4|9561.5|9560|1035
1659015600000|2022-07-28 13:40:00|9568.2|9566.7|9567.8|9566.3|9568.7|9567.2|9560.5|9558.5|1224
1659015900000|2022-07-28 13:45:00|9567.7|9566.2|9577.9|9575.5|9582.5|9580.3|9566|9564.2|1142
1659016200000|2022-07-28 13:50:00|9577.6|9576.1|9588.9|9587.4|9591.6|9589.5|9575.9|9573.9|1054
1659016500000|2022-07-28 13:55:00|9588.6|9587.1|9579.1|9577.6|9591.5|9589.6|9579.1|9577.2|1085
1659016800000|2022-07-28 14:00:00|9578.4|9576.9|9573.8|9572.3|9579.6|9578.1|9571.7|9570.2|1176
1659017100000|2022-07-28 14:05:00|9573.9|9572.4|9573.3|9571.8|9578.5|9576.8|9572.8|9570.9|1052
1659017400000|2022-07-28 14:10:00|9573.4|9571.9|9575.3|9573.8|9581|9579.5|9570.7|9568.3|964
1659017700000|2022-07-28 14:15:00|9575.6|9573.2|9568.6|9567.1|9576.3|9574.3|9568.2|9566.5|963
1659018000000|2022-07-28 14:20:00|9568.5|9567|9570.3|9568.8|9575.1|9573.4|9567.5|9566|1022
1659018300000|2022-07-28 14:25:00|9570.2|9568.7|9569.8|9567.4|9578.4|9576.9|9568.9|9567.4|821
1659018600000|2022-07-28 14:30:00|9569.7|9567.3|9568.4|9566.9|9572.2|9570.6|9564.8|9563.3|822
1659018900000|2022-07-28 14:35:00|9568.7|9567.2|9563.4|9561.9|9569.2|9567.3|9560.6|9559.1|762
1659019200000|2022-07-28 14:40:00|9563.3|9561.8|9567.9|9566.4|9571.7|9570.2|9562.1|9560.6|670
1659019500000|2022-07-28 14:45:00|9568.4|9566|9563.7|9562.2|9571|9569.4|9562.4|9560.9|819
1659019800000|2022-07-28 14:50:00|9563.8|9562.3|9567.1|9565.6|9568.1|9566.6|9562|9560.2|786
1659020100000|2022-07-28 14:55:00|9567|9565.5|9563.8|9562.3|9570.2|9568.7|9562.4|9560.7|974
1659020400000|2022-07-28 15:00:00|9564.1|9561.7|9569|9567.5|9569.1|9567.6|9563.6|9561.7|854
1659020700000|2022-07-28 15:05:00|9569.3|9567.8|9571.5|9570|9575.4|9573.9|9568.1|9566.6|661
1659021000000|2022-07-28 15:10:00|9571|9569.5|9574.7|9573.2|9576.2|9574.7|9570.2|9568.7|695
1659021300000|2022-07-28 15:15:00|9574.9|9573.4|9571.9|9570.4|9577.8|9576.3|9570|9568.5|599
1659021600000|2022-07-28 15:20:00|9572|9570.5|9564.4|9562.9|9574.5|9573|9564|9562.5|551
1659021900000|2022-07-28 15:25:00|9564.3|9562.8|9562.5|9561|9564.6|9563.1|9558|9556|716
1659022200000|2022-07-28 15:30:00|9562.4|9560.9|9561.3|9559.8|9563.7|9561.7|9559.4|9557.9|667
1659022500000|2022-07-28 15:35:00|9561.2|9559.7|9563.7|9562.2|9566|9564.5|9560.9|9559.4|764
1659022800000|2022-07-28 15:40:00|9563.6|9562.1|9564.1|9562.6|9566.9|9565.3|9561.7|9560.2|628
1659023100000|2022-07-28 15:45:00|9564.5|9563|9565.6|9564.1|9569.1|9567.6|9563.6|9562.1|506
1659023400000|2022-07-28 15:50:00|9565.8|9564.3|9569.3|9567.8|9569.7|9567.8|9565.1|9563|420
1659023700000|2022-07-28 15:55:00|9569.4|9567.9|9569.2|9567.7|9573|9571.1|9567.9|9566.4|555
1659024000000|2022-07-28 16:00:00|9569.1|9567.6|9574.8|9573.3|9575.1|9573.6|9569.1|9567.6|555
1659024300000|2022-07-28 16:05:00|9574.9|9573.4|9578.5|9577|9580.3|9578.5|9572.6|9571.1|488
1659024600000|2022-07-28 16:10:00|9578.6|9577.1|9576.7|9575.2|9581.2|9579.7|9576.6|9575.1|504
1659024900000|2022-07-28 16:15:00|9576.8|9575.3|9579.2|9577.7|9579.4|9577.9|9576.2|9574.7|331
1659025200000|2022-07-28 16:20:00|9579.3|9577.8|9575.9|9574.4|9579.3|9577.8|9574.8|9573.3|375
1659025500000|2022-07-28 16:25:00|9576|9574.5|9577.2|9575.7|9577.9|9576.4|9575.2|9573.7|323
1659025800000|2022-07-28 16:30:00|9577.1|9575.6|9577.3|9575.8|9579.7|9577.6|9575.6|9574|376
1659026100000|2022-07-28 16:35:00|9577.1|9575.6|9572|9570.5|9577.7|9575.6|9572|9570.5|525
1659026400000|2022-07-28 16:40:00|9571.6|9570.1|9572.7|9570.3|9573.6|9571.6|9570.2|9568.3|439
1659026700000|2022-07-28 16:45:00|9572.5|9570.1|9571.1|9569.6|9573.3|9571.2|9569.6|9567.8|424
1659027000000|2022-07-28 16:50:00|9571.2|9569.7|9572.4|9570.9|9573.1|9571.6|9570.4|9568.7|358
1659027300000|2022-07-28 16:55:00|9572.1|9570.6|9566.1|9564.6|9572.5|9570.8|9566|9564.2|410
1659027600000|2022-07-28 17:00:00|9566.2|9564.7|9562.8|9561.3|9567.5|9565.6|9561.7|9560.2|615
1659027900000|2022-07-28 17:05:00|9562.9|9561.4|9559.2|9556.8|9563.1|9561.4|9558.3|9556.4|497
1659028200000|2022-07-28 17:10:00|9559.3|9556.9|9561.5|9560|9562.3|9560.8|9559.1|9556.8|446
1659028500000|2022-07-28 17:15:00|9561.7|9560.2|9562.7|9561.2|9564.3|9562.7|9561.6|9560.1|425
1659028800000|2022-07-28 17:20:00|9562.8|9561.3|9564.9|9563.4|9565.3|9563.8|9562|9560.4|444
1659029100000|2022-07-28 17:25:00|9564.8|9563.3|9563.2|9561.7|9566.2|9564.5|9563.2|9561.5|420
1659029400000|2022-07-28 17:30:00|9563.3|9561.8|9566.6|9565.1|9566.9|9565.4|9562.7|9561.2|384
1659029700000|2022-07-28 17:35:00|9566.5|9565|9564.4|9562.9|9566.5|9565|9564.1|9562.5|237
1659030000000|2022-07-28 17:40:00|9564.5|9563|9561.7|9560.2|9564.6|9563.1|9560.8|9558.7|375
1659030300000|2022-07-28 17:45:00|9561.8|9560.3|9563.7|9562.2|9564.8|9563.3|9561.7|9560.1|393
1659030600000|2022-07-28 17:50:00|9563.6|9562.1|9564.7|9563.2|9564.9|9563.4|9563.6|9562|309
1659030900000|2022-07-28 17:55:00|9564.8|9563.3|9565.5|9564|9566.2|9564.2|9563.8|9562.1|304
1659031200000|2022-07-28 18:00:00|9565.6|9564.1|9566.5|9565|9567.3|9565.8|9565.1|9563.2|424
1659031500000|2022-07-28 18:05:00|9566.6|9565.1|9570.6|9569.1|9570.8|9569.3|9565.9|9564.4|373
1659031800000|2022-07-28 18:10:00|9570.5|9569|9567.1|9565.6|9570.5|9569|9566.8|9565.3|328
1659032100000|2022-07-28 18:15:00|9567|9565.5|9563|9561.5|9567.4|9565.9|9563|9561.5|371
1659032400000|2022-07-28 18:20:00|9562.9|9561.4|9559.5|9558|9563.9|9562.4|9559.4|9557.9|348
1659032700000|2022-07-28 18:25:00|9559.6|9558.1|9559.9|9558.4|9561.2|9559.7|9558.7|9556.9|393
1659033000000|2022-07-28 18:30:00|9559.8|9558.3|9561.7|9560.2|9562.9|9561.4|9559.6|9558|319
1659033300000|2022-07-28 18:35:00|9561.6|9560.1|9559|9557.5|9561.7|9560.2|9557.5|9556|496
1659033600000|2022-07-28 18:40:00|9559.5|9557.1|9558.9|9557.4|9560.9|9559.4|9557.5|9556|422
1659033900000|2022-07-28 18:45:00|9559.1|9557.6|9557.7|9556.2|9559.7|9558.2|9555.2|9553.6|421
1659034200000|2022-07-28 18:50:00|9557.6|9556.1|9555.8|9553.4|9557.9|9556.4|9554.3|9552.5|453
1659034500000|2022-07-28 18:55:00|9555.5|9554|9553.5|9552|9557|9555.1|9553.1|9551.6|527
1659034800000|2022-07-28 19:00:00|9553.6|9552.1|9551.3|9548.9|9554|9552.2|9549.9|9548.2|453
1659035100000|2022-07-28 19:05:00|9551.4|9549|9546.2|9543.8|9552|9549.9|9545.6|9543.2|449
1659035400000|2022-07-28 19:10:00|9546.3|9543.9|9550.6|9549.1|9551.8|9549.5|9545.6|9543.5|490
1659035700000|2022-07-28 19:15:00|9550.9|9548.5|9548.3|9545.9|9551.1|9549|9546.5|9544.7|425
1659036000000|2022-07-28 19:20:00|9548.2|9545.8|9546.9|9545.4|9549.7|9547.7|9546.3|9544.4|234
1659036300000|2022-07-28 19:25:00|9546.8|9545.3|9547.9|9546.4|9548.8|9546.9|9546.6|9544.9|241
1659036600000|2022-07-28 19:30:00|9547.8|9546.3|9548.9|9547.4|9550.4|9548.8|9547.6|9545.7|278
1659036900000|2022-07-28 19:35:00|9548.8|9547.3|9550.3|9547.9|9551.1|9549.4|9548.3|9546.4|245
1659037200000|2022-07-28 19:40:00|9549.8|9548.3|9551.4|9549.9|9552.9|9551.1|9548.9|9547.4|262
1659037500000|2022-07-28 19:45:00|9551.5|9550|9552.5|9551|9552.7|9551.2|9550.3|9548.3|274
1659037800000|2022-07-28 19:50:00|9552.6|9551.1|9548.9|9546.5|9552.6|9551.1|9548.4|9546.4|375
1659038100000|2022-07-28 19:55:00|9549|9546.6|9551.6|9550.1|9552.2|9550.7|9548.9|9546.6|277
1659038400000|2022-07-28 20:00:00|9551.7|9550.2|9550.9|9549.4|9552.4|9550.4|9549.1|9547.3|237
1659038700000|2022-07-28 20:05:00|9550.7|9549.2|9549.6|9547.2|9551|9549.2|9548.5|9546.5|192
1659039000000|2022-07-28 20:10:00|9549.7|9547.3|9549.4|9547|9550.1|9548.1|9548.8|9546.7|123
1659039300000|2022-07-28 20:15:00|9549.3|9546.9|9549|9546.6|9549.5|9547.4|9548.7|9546.3|72
1659039600000|2022-07-28 20:20:00|9548.9|9546.5|9548.2|9546.7|9550.2|9548.5|9547.2|9545.3|165
1659039900000|2022-07-28 20:25:00|9548.1|9546.6|9549|9546.6|9549.7|9547.9|9547.7|9546|250
1659040200000|2022-07-28 20:30:00|9549.2|9546.8|9549.2|9546.8|9550|9547.6|9547.6|9545.5|232
1659040500000|2022-07-28 20:35:00|9549.3|9546.9|9548.1|9545.7|9549.3|9547.2|9547.6|9545.6|129
1659040800000|2022-07-28 20:40:00|9548|9545.6|9546.9|9545.4|9548.1|9545.9|9545.7|9543.7|209
1659041100000|2022-07-28 20:45:00|9547.3|9544.9|9548.9|9546.5|9549.3|9547.2|9547|9544.9|126
1659041400000|2022-07-28 20:50:00|9548.8|9546.4|9547.6|9545.2|9548.9|9546.7|9546.7|9544.7|142
1659041700000|2022-07-28 20:55:00|9547.8|9545.4|9557.4|9547.4|9557.4|9548.9|9547.5|9543.4|498
1659042000000|2022-07-28 21:00:00|9554.7|9544.7|9569.4|9559.4|9569.4|9559.4|9553.9|9543.9|15
1659042600000|2022-07-28 21:10:00|9565.3|9555.3|9553.9|9543.9|9565.3|9555.3|9553.4|9543.4|7
1659042900000|2022-07-28 21:15:00|9553.8|9543.8|9553.6|9543.6|9554.6|9544.6|9552.8|9542.8|156
1659043200000|2022-07-28 21:20:00|9553.7|9543.7|9554|9544|9555.1|9545.1|9552.2|9542.2|110
1659043500000|2022-07-28 21:25:00|9554.8|9544.8|9551.8|9541.8|9555.4|9545.4|9551|9541|189
1659043800000|2022-07-28 21:30:00|9551.9|9541.9|9553.7|9543.7|9553.9|9543.9|9551.2|9541.2|233
1659044100000|2022-07-28 21:35:00|9553.6|9543.6|9553.6|9546.7|9554.8|9546.7|9552.2|9542.4|245
1659044400000|2022-07-28 21:40:00|9553.3|9547.1|9555.1|9545.1|9556.9|9547.6|9551.5|9541.8|237
1659044700000|2022-07-28 21:45:00|9555.6|9545.6|9554.6|9544.6|9555.6|9548|9551.3|9541.3|252
1659045000000|2022-07-28 21:50:00|9554|9545.3|9555.2|9546.7|9557.2|9547.5|9551.8|9541.8|258
1659045300000|2022-07-28 21:55:00|9555.5|9546|9554.3|9546.8|9556.2|9549.9|9552.3|9543.1|218
1659045600000|2022-07-28 22:00:00|9555.8|9545.8|9550.9|9547.3|9555.8|9548|9549|9541.4|598
1659045900000|2022-07-28 22:05:00|9550.8|9547.6|9553.4|9549.1|9555.4|9551|9550|9544.4|358
1659046200000|2022-07-28 22:10:00|9553.3|9549.3|9551.5|9548.7|9556.2|9552.2|9551.4|9547.5|551
1659046500000|2022-07-28 22:15:00|9551.7|9548.8|9550.7|9548.2|9552.5|9548.8|9549.7|9545.6|379
1659046800000|2022-07-28 22:20:00|9550.6|9548.3|9551.6|9549.2|9552.1|9549.4|9550.6|9547.9|425
1659047100000|2022-07-28 22:25:00|9551.7|9549.3|9551.7|9549.3|9552.3|9549.9|9550.8|9547.7|289
1659047400000|2022-07-28 22:30:00|9551.6|9548.9|9551.4|9549|9551.9|9549.3|9549.6|9547.2|282
1659047700000|2022-07-28 22:35:00|9551.3|9548.9|9550|9547.6|9551.5|9549.1|9549.2|9546.8|225
1659048000000|2022-07-28 22:40:00|9549.9|9547.5|9548.8|9546.4|9550.2|9547.7|9548.7|9546.3|165
1659048300000|2022-07-28 22:45:00|9548.9|9546.5|9550|9547.6|9550.3|9547.9|9548.3|9545.9|248
1659048600000|2022-07-28 22:50:00|9549.9|9547.5|9548.7|9546.3|9550.1|9547.7|9548.4|9546|205
1659048900000|2022-07-28 22:55:00|9548.8|9546.4|9547.4|9545|9548.8|9546.4|9547.2|9544.8|207
1659049200000|2022-07-28 23:00:00|9547.3|9544.9|9548.2|9545.8|9550.1|9547.6|9547.3|9544.9|223
1659049500000|2022-07-28 23:05:00|9548.1|9545.7|9548.6|9546.2|9548.8|9546.4|9546.9|9544.5|265
1659049800000|2022-07-28 23:10:00|9548.4|9546|9549.3|9546.9|9550.3|9548|9548.1|9545.7|393
1659050100000|2022-07-28 23:15:00|9549.4|9547|9548.6|9546.2|9549.5|9547.2|9547.6|9545.2|318
1659050400000|2022-07-28 23:20:00|9548.3|9545.9|9548.3|9545.9|9548.8|9546.4|9547.7|9545.5|172
1659050700000|2022-07-28 23:25:00|9548.2|9545.8|9548.6|9546.2|9548.8|9546.4|9547.9|9545.5|123
1659051000000|2022-07-28 23:30:00|9548.7|9546.3|9550|9547.6|9550.2|9547.8|9547.7|9545.5|234
1659051300000|2022-07-28 23:35:00|9549.9|9547.5|9549.6|9547.2|9550.3|9547.9|9549.4|9547|176
1659051600000|2022-07-28 23:40:00|9549.8|9547.4|9550.9|9548.5|9552.6|9550.2|9549.8|9547.4|196
1659051900000|2022-07-28 23:45:00|9550.8|9548.4|9550.5|9548.1|9551.4|9549|9550.2|9547.8|161
1659052200000|2022-07-28 23:50:00|9550.4|9548|9549.7|9547.3|9550.6|9548.2|9549.7|9547.3|152
1659052500000|2022-07-28 23:55:00|9549.8|9547.4|9545.5|9543.1|9549.9|9547.5|9545|9543.1|359
1658966400000|2022-07-28 00:00:00|9585.2|9582.8|9582|9580.5|9585.6|9583.3|9581.2|9579.2|636
1658966700000|2022-07-28 00:05:00|9582.6|9581.1|9583.4|9581|9584.7|9582.7|9579.7|9577.8|396
1658967000000|2022-07-28 00:10:00|9583.5|9581.1|9585.2|9583.7|9585.9|9584|9582.8|9580.9|406
1658967300000|2022-07-28 00:15:00|9585.3|9583.8|9591.2|9588.8|9591.2|9589.1|9584.4|9582.5|457
1658967600000|2022-07-28 00:20:00|9590.8|9589.3|9590.2|9587.8|9593.1|9591.3|9588.6|9586.2|549
1658967900000|2022-07-28 00:25:00|9590.1|9587.7|9595.7|9593.3|9596.1|9593.9|9590.1|9587.7|357
1658968200000|2022-07-28 00:30:00|9595.9|9593.5|9592.1|9589.7|9596.2|9593.8|9591|9589|368
1658968500000|2022-07-28 00:35:00|9592|9589.6|9595.5|9593.1|9595.7|9593.8|9591.5|9589.1|350
1658968800000|2022-07-28 00:40:00|9595.6|9593.2|9598.3|9596.8|9599.3|9597.4|9594.1|9591.7|433
1658969100000|2022-07-28 00:45:00|9599.1|9596.7|9594.7|9592.3|9600.2|9597.8|9594.2|9592.2|371
1658969400000|2022-07-28 00:50:00|9594.6|9592.2|9593.3|9590.9|9596.7|9594.5|9592.1|9590.2|645
1658969700000|2022-07-28 00:55:00|9593.5|9591.1|9594.9|9592.5|9595.1|9593.3|9591|9588.7|468
1658970000000|2022-07-28 01:00:00|9594.5|9592.1|9589.9|9587.5|9596.7|9595.2|9588.7|9586.3|593
1658970300000|2022-07-28 01:05:00|9590|9587.6|9588.5|9586.1|9592.4|9590|9588.1|9586|532
1658970600000|2022-07-28 01:10:00|9588.6|9586.2|9585.7|9583.3|9591|9588.6|9584.6|9582.2|481
1658970900000|2022-07-28 01:15:00|9585.8|9583.4|9581.9|9579.5|9587.5|9585.1|9581.6|9579.5|644
1658971200000|2022-07-28 01:20:00|9582.1|9579.7|9585.7|9583.3|9585.7|9583.3|9581|9578.6|627
1658971500000|2022-07-28 01:25:00|9586.1|9583.7|9583.9|9581.5|9588.6|9586.4|9582.7|9580.3|526
1658971800000|2022-07-28 01:30:00|9584|9581.6|9577.2|9574.8|9585.1|9582.7|9576|9573.7|963
1658972100000|2022-07-28 01:35:00|9577.3|9574.9|9579.2|9576.8|9580.8|9578.5|9574.6|9572.2|891
1658972400000|2022-07-28 01:40:00|9579.7|9577.3|9578.2|9575.8|9582.5|9580.1|9578|9575.6|831
1658972700000|2022-07-28 01:45:00|9578.3|9575.9|9574.5|9572.1|9578.4|9576|9573.4|9571|960
1658973000000|2022-07-28 01:50:00|9574.6|9572.2|9578.8|9576.4|9581.7|9579.3|9573.9|9571.7|574
1658973300000|2022-07-28 01:55:00|9578.9|9576.5|9583.4|9581|9584.3|9582.4|9577.5|9575.1|639
1658973600000|2022-07-28 02:00:00|9583.1|9580.7|9584.9|9582.5|9585.6|9583.8|9580.2|9578.1|675
1658973900000|2022-07-28 02:05:00|9584.8|9582.4|9587.9|9585.5|9588.2|9586|9583.5|9581.6|577
1658974200000|2022-07-28 02:10:00|9588.3|9585.9|9584.6|9582.2|9589|9587.1|9583.5|9581.6|582
1658974500000|2022-07-28 02:15:00|9584.5|9582.1|9587.3|9584.9|9589|9586.9|9584.2|9582.1|455
1658974800000|2022-07-28 02:20:00|9587.1|9584.7|9586.4|9584|9588.3|9585.9|9584.3|9582.3|476
1658975100000|2022-07-28 02:25:00|9586.3|9583.9|9585.2|9582.8|9586.3|9584.4|9583.3|9581.5|642
1658975400000|2022-07-28 02:30:00|9585.1|9582.7|9585.2|9582.8|9587.2|9585.3|9583.4|9581.3|586
1658975700000|2022-07-28 02:35:00|9585.1|9582.7|9584.5|9583|9586|9584.2|9583|9581|619
1658976000000|2022-07-28 02:40:00|9584.4|9582.9|9585.8|9583.4|9587.8|9585.7|9583|9581|498
1658976300000|2022-07-28 02:45:00|9585.9|9583.5|9581.7|9579.3|9587|9585|9581.6|9579.2|444
1658976600000|2022-07-28 02:50:00|9581.8|9579.4|9582.4|9580|9583.7|9581.6|9579.4|9577.3|573
1658976900000|2022-07-28 02:55:00|9582.5|9580.1|9580.6|9578.2|9582.8|9580.6|9580.1|9578|313
1658977200000|2022-07-28 03:00:00|9580.7|9578.3|9579.8|9577.4|9581|9578.6|9576.8|9574.7|489
1658977500000|2022-07-28 03:05:00|9579.9|9577.5|9578.3|9575.9|9579.9|9577.5|9576.8|9575|343
1658977800000|2022-07-28 03:10:00|9578.4|9576|9577.1|9574.7|9578.4|9576.3|9576.4|9574.2|427
1658978100000|2022-07-28 03:15:00|9577.2|9574.8|9580.9|9578.5|9581.4|9579.6|9577.1|9574.7|409
1658978400000|2022-07-28 03:20:00|9580.8|9578.4|9578.8|9576.4|9581.3|9579.3|9577.8|9575.4|359
1658978700000|2022-07-28 03:25:00|9579|9577.5|9578.5|9576.1|9579.5|9577.5|9577.1|9574.8|376
1658979000000|2022-07-28 03:30:00|9578.4|9576|9579.1|9576.7|9581.7|9579.9|9577.5|9575.6|512
1658979300000|2022-07-28 03:35:00|9579.4|9577|9580|9578.5|9582|9579.9|9578.8|9576.8|454
1658979600000|2022-07-28 03:40:00|9580.2|9578.7|9584|9581.6|9584.2|9581.9|9579.8|9578.2|435
1658979900000|2022-07-28 03:45:00|9583.9|9581.5|9586.3|9583.9|9587|9584.7|9583.6|9581.2|312
1658980200000|2022-07-28 03:50:00|9586.4|9584|9588.2|9585.8|9588.3|9586.1|9585.9|9583.7|252
1658980500000|2022-07-28 03:55:00|9588.3|9585.9|9587|9584.6|9588.7|9586.3|9585.8|9583.6|265
1658980800000|2022-07-28 04:00:00|9587.1|9584.7|9587.4|9585|9587.9|9585.9|9584.8|9582.7|368
1658981100000|2022-07-28 04:05:00|9587.3|9584.9|9590.9|9588.5|9591.6|9589.2|9587.2|9584.9|343
1658981400000|2022-07-28 04:10:00|9591|9588.6|9590.7|9588.3|9592.7|9590.7|9590|9587.9|296
1658981700000|2022-07-28 04:15:00|9590.9|9588.5|9591|9588.6|9591.1|9589.1|9589|9587|237
1658982000000|2022-07-28 04:20:00|9590.9|9588.5|9589.4|9587.9|9590.9|9589|9589|9587.2|172
1658982300000|2022-07-28 04:25:00|9589.6|9588.1|9586.5|9584.1|9590.9|9589|9585.8|9583.8|367
1658982600000|2022-07-28 04:30:00|9586.6|9584.2|9593.2|9590.8|9593.3|9591.4|9582.6|9580.5|865
1658982900000|2022-07-28 04:35:00|9593.4|9591|9590.7|9588.3|9593.4|9591.5|9588|9586.3|481
1658983200000|2022-07-28 04:40:00|9590.6|9588.2|9588.9|9586.5|9590.6|9588.2|9587.3|9585.2|425
1658983500000|2022-07-28 04:45:00|9588.8|9586.4|9586.8|9585.3|9590.3|9588.7|9586.6|9584.5|344
1658983800000|2022-07-28 04:50:00|9586.7|9585.2|9590.1|9588.6|9590.5|9588.6|9586.5|9585|243
1658984100000|2022-07-28 04:55:00|9590.6|9589.1|9591.6|9589.2|9592|9590.1|9587.6|9585.7|368
1658984400000|2022-07-28 05:00:00|9591.5|9589.1|9590.9|9588.5|9592.3|9590.2|9589.2|9587.3|282
1658984700000|2022-07-28 05:05:00|9590.8|9588.4|9591.9|9589.5|9593.9|9592.1|9590.2|9588.4|312
1658985000000|2022-07-28 05:10:00|9591.7|9589.3|9589.7|9588.2|9592.1|9590.2|9588.6|9586.6|365
1658985300000|2022-07-28 05:15:00|9589.8|9588.3|9590.3|9588.8|9590.8|9589|9588.6|9586.9|334
1658985600000|2022-07-28 05:20:00|9590.4|9588.9|9589.8|9587.4|9591.2|9589.4|9588.9|9587.1|320
1658985900000|2022-07-28 05:25:00|9589.9|9587.5|9588.8|9586.4|9590.4|9588.3|9588.2|9586.3|250
1658986200000|2022-07-28 05:30:00|9588.7|9586.3|9589|9586.6|9589.3|9587.2|9586.1|9584.1|383
1658986500000|2022-07-28 05:35:00|9588.9|9586.5|9589.2|9586.8|9589.4|9587.7|9586.7|9585.2|285
1658986800000|2022-07-28 05:40:00|9589.3|9586.9|9588.7|9586.3|9590.8|9588.7|9587.9|9585.9|414
1658987100000|2022-07-28 05:45:00|9588.9|9586.5|9587.5|9586|9590.1|9588.1|9586|9584.2|491
1658987400000|2022-07-28 05:50:00|9587.7|9586.2|9585|9582.6|9588.6|9586.7|9582.6|9580.9|560
1658987700000|2022-07-28 05:55:00|9585.2|9582.8|9588|9586.5|9588.5|9586.5|9584|9582|665
1658988000000|2022-07-28 06:00:00|9588.1|9586.6|9583.9|9582.4|9590.4|9588.5|9583.5|9581.6|661
1658988300000|2022-07-28 06:05:00|9583.8|9582.3|9584.8|9582.4|9585.6|9584.1|9581.6|9580|707
1658988600000|2022-07-28 06:10:00|9584.7|9582.3|9587.2|9585.7|9587.8|9586|9583|9581.3|657
1658988900000|2022-07-28 06:15:00|9587.7|9585.3|9586|9584.5|9589.4|9587.4|9584.9|9582.9|853
1658989200000|2022-07-28 06:20:00|9585.9|9584.4|9587.9|9586.4|9589.2|9587.1|9585.3|9583.3|775
1658989500000|2022-07-28 06:25:00|9587.8|9586.3|9586.9|9585.4|9590.7|9588.7|9585.7|9583.8|578
1658989800000|2022-07-28 06:30:00|9586.7|9585.2|9585.5|9584|9587.9|9586.2|9580.2|9578.7|939
1658990100000|2022-07-28 06:35:00|9585.4|9583.9|9587|9585.5|9588|9586.1|9584.2|9582.7|559
1658990400000|2022-07-28 06:40:00|9587.4|9585.9|9587|9585.5|9590|9588|9585.4|9583.9|501
1658990700000|2022-07-28 06:45:00|9587.1|9585.6|9591.5|9589.1|9593|9591|9587|9585.2|720
1658991000000|2022-07-28 06:50:00|9591.1|9589.6|9596.1|9594.6|9596.2|9594.7|9590.5|9588.7|735
1658991300000|2022-07-28 06:55:00|9596|9594.5|9587.9|9585.5|9598.6|9596.7|9587.8|9585.4|702
1658991600000|2022-07-28 07:00:00|9587.6|9585.2|9588.3|9586.8|9592.4|9590.5|9586.7|9585.2|800
1658991900000|2022-07-28 07:05:00|9588.4|9586.9|9588|9586.5|9590.1|9588.3|9585.1|9583.6|745
1658992200000|2022-07-28 07:10:00|9588.1|9586.6|9589.6|9588.1|9594.3|9592.8|9586|9584.5|808
1658992500000|2022-07-28 07:15:00|9589.5|9588|9589|9587.5|9591.2|9589.2|9586.4|9584.6|719
1658992800000|2022-07-28 07:20:00|9588.5|9587|9604.6|9603.1|9606|9604.1|9588.1|9586.6|957
1658993100000|2022-07-28 07:25:00|9604.5|9603|9597.6|9595.2|9605.4|9603.2|9596.8|9594.4|678
1658993400000|2022-07-28 07:30:00|9597.5|9595.1|9597.4|9595.9|9603.4|9601.3|9597.4|9595|728
1658993700000|2022-07-28 07:35:00|9597.5|9596|9602.7|9600.3|9603.6|9601.9|9597|9595.3|742
1658994000000|2022-07-28 07:40:00|9602.1|9600.6|9598.2|9596.7|9602.2|9600.7|9595.8|9593.6|724
1658994300000|2022-07-28 07:45:00|9598.3|9596.8|9595.5|9594|9598.7|9597.2|9594.1|9592|651
1658994600000|2022-07-28 07:50:00|9595.6|9594.1|9596.2|9594.7|9602.8|9600.4|9595.5|9594|766
1658994900000|2022-07-28 07:55:00|9596.4|9594.9|9590.5|9589|9596.7|9595|9589|9587.5|844
1658995200000|2022-07-28 08:00:00|9590|9588.5|9596.1|9593.7|9597.1|9595.5|9589|9587.1|799
1658995500000|2022-07-28 08:05:00|9595.6|9594.1|9592.6|9590.2|9597.9|9595.8|9591.2|9589.7|775
1658995800000|2022-07-28 08:10:00|9592.4|9590|9591|9589.5|9596.8|9595.2|9590.8|9589.3|746
1658996100000|2022-07-28 08:15:00|9590.9|9589.4|9584.1|9582.6|9593.3|9591.8|9584|9582.1|618
1658996400000|2022-07-28 08:20:00|9584.3|9582.8|9582.4|9580.9|9585.7|9583.8|9581.4|9579.5|741
1658996700000|2022-07-28 08:25:00|9582.3|9580.8|9584.4|9582.9|9586.1|9584.2|9581.7|9580.2|578
1658997000000|2022-07-28 08:30:00|9584.3|9582.8|9584.3|9582.8|9587.1|9585.6|9583.4|9581.4|544
1658997300000|2022-07-28 08:35:00|9584.2|9582.7|9586.3|9583.9|9586.6|9585.1|9582.5|9580.4|735
1658997600000|2022-07-28 08:40:00|9585.5|9584|9582.1|9580.6|9586.4|9584.9|9580.5|9579|707
1658997900000|2022-07-28 08:45:00|9582.2|9580.7|9578.6|9576.2|9582.3|9580.8|9577.9|9576.2|637
1658998200000|2022-07-28 08:50:00|9578|9576.5|9579.9|9577.5|9579.9|9578.2|9574.7|9572.8|685
1658998500000|2022-07-28 08:55:00|9579.8|9577.4|9575|9573.5|9581.8|9580.1|9574.8|9573.1|574
1658998800000|2022-07-28 09:00:00|9574.9|9573.4|9576.9|9575.4|9582|9580.5|9574.9|9573.4|822
1658999100000|2022-07-28 09:05:00|9577|9575.5|9576.1|9573.7|9580.9|9579|9574.6|9572.5|682
1658999400000|2022-07-28 09:10:00|9575.4|9573.9|9575|9572.6|9577.7|9576|9573.2|9571.7|665
1658999700000|2022-07-28 09:15:00|9575.1|9572.7|9570.8|9569.3|9575.6|9574|9569.4|9567.5|752
1659000000000|2022-07-28 09:20:00|9570.9|9569.4|9572.2|9569.8|9574.7|9572.8|9570.7|9568.6|524
1659000300000|2022-07-28 09:25:00|9571.8|9570.3|9574.9|9572.5|9575.7|9573.8|9571.5|9569.5|503
1659000600000|2022-07-28 09:30:00|9574.8|9572.4|9579.6|9577.2|9584.3|9582.2|9574.8|9572.4|699
1659000900000|2022-07-28 09:35:00|9579.7|9577.3|9582.2|9580.7|9583|9581.3|9576.8|9575.3|654
1659001200000|2022-07-28 09:40:00|9582.1|9580.6|9584.4|9582|9584.4|9582.9|9581.2|9579.4|504
1659001500000|2022-07-28 09:45:00|9584.3|9581.9|9588.1|9585.7|9589.9|9588.2|9583.4|9581.7|802
1659001800000|2022-07-28 09:50:00|9588|9585.6|9590.3|9588.8|9592.1|9590.5|9585.2|9583.7|929
1659002100000|2022-07-28 09:55:00|9590.2|9588.7|9598.2|9596.7|9598.3|9596.8|9589.2|9587.2|1013
1659002400000|2022-07-28 10:00:00|9598|9596.5|9593.3|9591.8|9599.3|9597.7|9593|9591.1|891
1659002700000|2022-07-28 10:05:00|9593.2|9591.7|9595|9593.5|9596|9594.5|9592.1|9590.4|589
1659003000000|2022-07-28 10:10:00|9594.9|9593.4|9597.3|9594.9|9598.2|9596.6|9594.9|9593.3|657
1659003300000|2022-07-28 10:15:00|9597.4|9595|9597.1|9595.6|9599.3|9597.3|9595.5|9594|678
1659003600000|2022-07-28 10:20:00|9597|9595.5|9597.9|9596.4|9598.3|9596.6|9595.1|9593.6|603
1659003900000|2022-07-28 10:25:00|9598|9596.5|9598|9596.5|9601.7|9600|9595.6|9594.1|605
1659004200000|2022-07-28 10:30:00|9597.9|9596.4|9597.3|9595.8|9601.1|9599.3|9596.4|9594.8|668
1659004500000|2022-07-28 10:35:00|9597.4|9595.9|9602.7|9600.3|9602.9|9601|9597.1|9595.6|664
1659004800000|2022-07-28 10:40:00|9603.1|9600.7|9610.2|9608.7|9610.4|9608.9|9602.1|9600.2|685
1659005100000|2022-07-28 10:45:00|9610.4|9608.9|9620.6|9618.2|9620.6|9619|9609.2|9607.7|802
1659005400000|2022-07-28 10:50:00|9620.4|9618|9617.9|9616.4|9620.7|9618.9|9616.7|9615.2|803
1659005700000|2022-07-28 10:55:00|9617.8|9616.3|9614|9612.5|9619.7|9618.2|9613.7|9612.2|550
1659006000000|2022-07-28 11:00:00|9614.1|9612.6|9618.1|9615.7|9620.9|9618.9|9613.9|9612.4|686
1659006300000|2022-07-28 11:05:00|9618|9615.6|9622.8|9621.3|9624.2|9622.7|9617.1|9615.2|665
1659006600000|2022-07-28 11:10:00|9622.6|9621.1|9621.7|9620.2|9627.1|9625.2|9621.7|9620.2|630
1659006900000|2022-07-28 11:15:00|9621.6|9620.1|9620.1|9618.6|9623.5|9621.5|9617.1|9615.6|571
1659007200000|2022-07-28 11:20:00|9620|9618.5|9621.7|9620.2|9625|9623.5|9619.2|9617.7|628
1659007500000|2022-07-28 11:25:00|9621.6|9620.1|9621.1|9619.6|9625.3|9623.8|9620|9618.5|539
1659007800000|2022-07-28 11:30:00|9621.2|9619.7|9625.1|9623.6|9625.9|9624.2|9620.2|9618.7|614
1659008100000|2022-07-28 11:35:00|9625.3|9623.8|9623.3|9621.8|9625.3|9623.8|9621.5|9620|515
1659008400000|2022-07-28 11:40:00|9623.2|9621.7|9625.2|9623.7|9625.6|9624.1|9622.9|9621|552
1659008700000|2022-07-28 11:45:00|9625.1|9623.6|9630.3|9628.8|9630.9|9629.1|9624.6|9623|460
1659009000000|2022-07-28 11:50:00|9630.2|9628.7|9625|9623.5|9632.9|9631.4|9624.2|9622.7|659
1659009300000|2022-07-28 11:55:00|9625.1|9623.6|9625.1|9622.7|9628|9626.5|9624.3|9622.6|845
1659009600000|2022-07-28 12:00:00|9625.2|9622.8|9627|9625.5|9628.4|9626.9|9622.7|9620.3|829
1659009900000|2022-07-28 12:05:00|9626.9|9625.4|9628.2|9626.7|9629.7|9627.7|9624.3|9622.8|626
1659010200000|2022-07-28 12:10:00|9628.3|9626.8|9627.5|9626|9631.9|9630.4|9627|9625.5|573
1659010500000|2022-07-28 12:15:00|9627.6|9626.1|9622.5|9621|9630.7|9629.2|9622.5|9621|555
1659010800000|2022-07-28 12:20:00|9622.6|9621.1|9603.1|9600.7|9625.6|9624.1|9595.7|9593.3|1322
1659011100000|2022-07-28 12:25:00|9603.2|9600.8|9621.3|9611.3|9621.4|9615.6|9603.2|9600.8|1137
1659011400000|2022-07-28 12:30:00|9621.2|9611.5|9590.3|9587.9|9622.9|9614.7|9586.3|9582|1760
1659011700000|2022-07-28 12:35:00|9590.1|9587.7|9585.3|9582.9|9590.4|9588|9581.9|9579.5|1206
1659012000000|2022-07-28 12:40:00|9585.4|9583|9582.8|9581.3|9592.9|9590.5|9581.5|9579.7|1272
1659012300000|2022-07-28 12:45:00|9582.9|9581.4|9577.3|9575.8|9584.8|9582.7|9574.8|9572.7|1155
1659012600000|2022-07-28 12:50:00|9577.4|9575.9|9577.2|9575.7|9580.6|9579.1|9574.5|9572.2|1083
1659012900000|2022-07-28 12:55:00|9577.3|9575.8|9574.4|9572.9|9578.8|9576.9|9567.4|9565.2|1225
1659013200000|2022-07-28 13:00:00|9574.7|9573.2|9582.3|9580.8|9584.8|9583.3|9572.2|9570.7|1151
1659013500000|2022-07-28 13:05:00|9582.5|9581|9583.6|9581.2|9586.6|9584.8|9578.2|9576.7|973
1659013800000|2022-07-28 13:10:00|9583.2|9581.7|9572.2|9570.7|9583.9|9582|9571.2|9569.7|1039
1659014100000|2022-07-28 13:15:00|9572.1|9570.6|9560.4|9558.9|9574.5|9572.7|9560|9558|1230
1659014400000|2022-07-28 13:20:00|9560.7|9558.3|9570|9568.5|9573|9571.5|9559.7|9557.9|1151
1659014700000|2022-07-28 13:25:00|9569.7|9568.2|9568.7|9567.2|9570.7|9569.2|9565.6|9563.6|974
1659015000000|2022-07-28 13:30:00|9568.6|9567.1|9569.4|9567.9|9573.2|9571.7|9565.2|9563.2|1108
1659015300000|2022-07-28 13:35:00|9569.2|9567.7|9568|9566.5|9570.9|9569.4|9561.5|9560|1035
1659015600000|2022-07-28 13:40:00|9568.2|9566.7|9567.8|9566.3|9568.7|9567.2|9560.5|9558.5|1224
1659015900000|2022-07-28 13:45:00|9567.7|9566.2|9577.9|9575.5|9582.5|9580.3|9566|9564.2|1142
1659016200000|2022-07-28 13:50:00|9577.6|9576.1|9588.9|9587.4|9591.6|9589.5|9575.9|9573.9|1054
1659016500000|2022-07-28 13:55:00|9588.6|9587.1|9579.1|9577.6|9591.5|9589.6|9579.1|9577.2|1085
1659016800000|2022-07-28 14:00:00|9578.4|9576.9|9573.8|9572.3|9579.6|9578.1|9571.7|9570.2|1176
1659017100000|2022-07-28 14:05:00|9573.9|9572.4|9573.3|9571.8|9578.5|9576.8|9572.8|9570.9|1052
1659017400000|2022-07-28 14:10:00|9573.4|9571.9|9575.3|9573.8|9581|9579.5|9570.7|9568.3|964
1659017700000|2022-07-28 14:15:00|9575.6|9573.2|9568.6|9567.1|9576.3|9574.3|9568.2|9566.5|963
1659018000000|2022-07-28 14:20:00|9568.5|9567|9570.3|9568.8|9575.1|9573.4|9567.5|9566|1022
1659018300000|2022-07-28 14:25:00|9570.2|9568.7|9569.8|9567.4|9578.4|9576.9|9568.9|9567.4|821
1659018600000|2022-07-28 14:30:00|9569.7|9567.3|9568.4|9566.9|9572.2|9570.6|9564.8|9563.3|822
1659018900000|2022-07-28 14:35:00|9568.7|9567.2|9563.4|9561.9|9569.2|9567.3|9560.6|9559.1|762
1659019200000|2022-07-28 14:40:00|9563.3|9561.8|9567.9|9566.4|9571.7|9570.2|9562.1|9560.6|670
1659019500000|2022-07-28 14:45:00|9568.4|9566|9563.7|9562.2|9571|9569.4|9562.4|9560.9|819
1659019800000|2022-07-28 14:50:00|9563.8|9562.3|9567.1|9565.6|9568.1|9566.6|9562|9560.2|786
1659020100000|2022-07-28 14:55:00|9567|9565.5|9563.8|9562.3|9570.2|9568.7|9562.4|9560.7|974
1659020400000|2022-07-28 15:00:00|9564.1|9561.7|9569|9567.5|9569.1|9567.6|9563.6|9561.7|854
1659020700000|2022-07-28 15:05:00|9569.3|9567.8|9571.5|9570|9575.4|9573.9|9568.1|9566.6|661
1659021000000|2022-07-28 15:10:00|9571|9569.5|9574.7|9573.2|9576.2|9574.7|9570.2|9568.7|695
1659021300000|2022-07-28 15:15:00|9574.9|9573.4|9571.9|9570.4|9577.8|9576.3|9570|9568.5|599
1659021600000|2022-07-28 15:20:00|9572|9570.5|9564.4|9562.9|9574.5|9573|9564|9562.5|551
1659021900000|2022-07-28 15:25:00|9564.3|9562.8|9562.5|9561|9564.6|9563.1|9558|9556|716
1659022200000|2022-07-28 15:30:00|9562.4|9560.9|9561.3|9559.8|9563.7|9561.7|9559.4|9557.9|667
1659022500000|2022-07-28 15:35:00|9561.2|9559.7|9563.7|9562.2|9566|9564.5|9560.9|9559.4|764
1659022800000|2022-07-28 15:40:00|9563.6|9562.1|9564.1|9562.6|9566.9|9565.3|9561.7|9560.2|628
1659023100000|2022-07-28 15:45:00|9564.5|9563|9565.6|9564.1|9569.1|9567.6|9563.6|9562.1|506
1659023400000|2022-07-28 15:50:00|9565.8|9564.3|9569.3|9567.8|9569.7|9567.8|9565.1|9563|420
1659023700000|2022-07-28 15:55:00|9569.4|9567.9|9569.2|9567.7|9573|9571.1|9567.9|9566.4|555
1659024000000|2022-07-28 16:00:00|9569.1|9567.6|9574.8|9573.3|9575.1|9573.6|9569.1|9567.6|555
1659024300000|2022-07-28 16:05:00|9574.9|9573.4|9578.5|9577|9580.3|9578.5|9572.6|9571.1|488
1659024600000|2022-07-28 16:10:00|9578.6|9577.1|9576.7|9575.2|9581.2|9579.7|9576.6|9575.1|504
1659024900000|2022-07-28 16:15:00|9576.8|9575.3|9579.2|9577.7|9579.4|9577.9|9576.2|9574.7|331
1659025200000|2022-07-28 16:20:00|9579.3|9577.8|9575.9|9574.4|9579.3|9577.8|9574.8|9573.3|375
1659025500000|2022-07-28 16:25:00|9576|9574.5|9577.2|9575.7|9577.9|9576.4|9575.2|9573.7|323
1659025800000|2022-07-28 16:30:00|9577.1|9575.6|9577.3|9575.8|9579.7|9577.6|9575.6|9574|376
1659026100000|2022-07-28 16:35:00|9577.1|9575.6|9572|9570.5|9577.7|9575.6|9572|9570.5|525
1659026400000|2022-07-28 16:40:00|9571.6|9570.1|9572.7|9570.3|9573.6|9571.6|9570.2|9568.3|439
1659026700000|2022-07-28 16:45:00|9572.5|9570.1|9571.1|9569.6|9573.3|9571.2|9569.6|9567.8|424
1659027000000|2022-07-28 16:50:00|9571.2|9569.7|9572.4|9570.9|9573.1|9571.6|9570.4|9568.7|358
1659027300000|2022-07-28 16:55:00|9572.1|9570.6|9566.1|9564.6|9572.5|9570.8|9566|9564.2|410
1659027600000|2022-07-28 17:00:00|9566.2|9564.7|9562.8|9561.3|9567.5|9565.6|9561.7|9560.2|615
1659027900000|2022-07-28 17:05:00|9562.9|9561.4|9559.2|9556.8|9563.1|9561.4|9558.3|9556.4|497
1659028200000|2022-07-28 17:10:00|9559.3|9556.9|9561.5|9560|9562.3|9560.8|9559.1|9556.8|446
1659028500000|2022-07-28 17:15:00|9561.7|9560.2|9562.7|9561.2|9564.3|9562.7|9561.6|9560.1|425
1659028800000|2022-07-28 17:20:00|9562.8|9561.3|9564.9|9563.4|9565.3|9563.8|9562|9560.4|444
1659029100000|2022-07-28 17:25:00|9564.8|9563.3|9563.2|9561.7|9566.2|9564.5|9563.2|9561.5|420
1659029400000|2022-07-28 17:30:00|9563.3|9561.8|9566.6|9565.1|9566.9|9565.4|9562.7|9561.2|384
1659029700000|2022-07-28 17:35:00|9566.5|9565|9564.4|9562.9|9566.5|9565|9564.1|9562.5|237
1659030000000|2022-07-28 17:40:00|9564.5|9563|9561.7|9560.2|9564.6|9563.1|9560.8|9558.7|375
1659030300000|2022-07-28 17:45:00|9561.8|9560.3|9563.7|9562.2|9564.8|9563.3|9561.7|9560.1|393
1659030600000|2022-07-28 17:50:00|9563.6|9562.1|9564.7|9563.2|9564.9|9563.4|9563.6|9562|309
1659030900000|2022-07-28 17:55:00|9564.8|9563.3|9565.5|9564|9566.2|9564.2|9563.8|9562.1|304
1659031200000|2022-07-28 18:00:00|9565.6|9564.1|9566.5|9565|9567.3|9565.8|9565.1|9563.2|424
1659031500000|2022-07-28 18:05:00|9566.6|9565.1|9570.6|9569.1|9570.8|9569.3|9565.9|9564.4|373
1659031800000|2022-07-28 18:10:00|9570.5|9569|9567.1|9565.6|9570.5|9569|9566.8|9565.3|328
1659032100000|2022-07-28 18:15:00|9567|9565.5|9563|9561.5|9567.4|9565.9|9563|9561.5|371
1659032400000|2022-07-28 18:20:00|9562.9|9561.4|9559.5|9558|9563.9|9562.4|9559.4|9557.9|348
1659032700000|2022-07-28 18:25:00|9559.6|9558.1|9559.9|9558.4|9561.2|9559.7|9558.7|9556.9|393
1659033000000|2022-07-28 18:30:00|9559.8|9558.3|9561.7|9560.2|9562.9|9561.4|9559.6|9558|319
1659033300000|2022-07-28 18:35:00|9561.6|9560.1|9559|9557.5|9561.7|9560.2|9557.5|9556|496
1659033600000|2022-07-28 18:40:00|9559.5|9557.1|9558.9|9557.4|9560.9|9559.4|9557.5|9556|422
1659033900000|2022-07-28 18:45:00|9559.1|9557.6|9557.7|9556.2|9559.7|9558.2|9555.2|9553.6|421
1659034200000|2022-07-28 18:50:00|9557.6|9556.1|9555.8|9553.4|9557.9|9556.4|9554.3|9552.5|453
1659034500000|2022-07-28 18:55:00|9555.5|9554|9553.5|9552|9557|9555.1|9553.1|9551.6|527
1659034800000|2022-07-28 19:00:00|9553.6|9552.1|9551.3|9548.9|9554|9552.2|9549.9|9548.2|453
1659035100000|2022-07-28 19:05:00|9551.4|9549|9546.2|9543.8|9552|9549.9|9545.6|9543.2|449
1659035400000|2022-07-28 19:10:00|9546.3|9543.9|9550.6|9549.1|9551.8|9549.5|9545.6|9543.5|490
1659035700000|2022-07-28 19:15:00|9550.9|9548.5|9548.3|9545.9|9551.1|9549|9546.5|9544.7|425
1659036000000|2022-07-28 19:20:00|9548.2|9545.8|9546.9|9545.4|9549.7|9547.7|9546.3|9544.4|234
1659036300000|2022-07-28 19:25:00|9546.8|9545.3|9547.9|9546.4|9548.8|9546.9|9546.6|9544.9|241
1659036600000|2022-07-28 19:30:00|9547.8|9546.3|9548.9|9547.4|9550.4|9548.8|9547.6|9545.7|278
1659036900000|2022-07-28 19:35:00|9548.8|9547.3|9550.3|9547.9|9551.1|9549.4|9548.3|9546.4|245
1659037200000|2022-07-28 19:40:00|9549.8|9548.3|9551.4|9549.9|9552.9|9551.1|9548.9|9547.4|262
1659037500000|2022-07-28 19:45:00|9551.5|9550|9552.5|9551|9552.7|9551.2|9550.3|9548.3|274
1659037800000|2022-07-28 19:50:00|9552.6|9551.1|9548.9|9546.5|9552.6|9551.1|9548.4|9546.4|375
1659038100000|2022-07-28 19:55:00|9549|9546.6|9551.6|9550.1|9552.2|9550.7|9548.9|9546.6|277
1659038400000|2022-07-28 20:00:00|9551.7|9550.2|9550.9|9549.4|9552.4|9550.4|9549.1|9547.3|237
1659038700000|2022-07-28 20:05:00|9550.7|9549.2|9549.6|9547.2|9551|9549.2|9548.5|9546.5|192
1659039000000|2022-07-28 20:10:00|9549.7|9547.3|9549.4|9547|9550.1|9548.1|9548.8|9546.7|123
1659039300000|2022-07-28 20:15:00|9549.3|9546.9|9549|9546.6|9549.5|9547.4|9548.7|9546.3|72
1659039600000|2022-07-28 20:20:00|9548.9|9546.5|9548.2|9546.7|9550.2|9548.5|9547.2|9545.3|165
1659039900000|2022-07-28 20:25:00|9548.1|9546.6|9549|9546.6|9549.7|9547.9|9547.7|9546|250
1659040200000|2022-07-28 20:30:00|9549.2|9546.8|9549.2|9546.8|9550|9547.6|9547.6|9545.5|232
1659040500000|2022-07-28 20:35:00|9549.3|9546.9|9548.1|9545.7|9549.3|9547.2|9547.6|9545.6|129
1659040800000|2022-07-28 20:40:00|9548|9545.6|9546.9|9545.4|9548.1|9545.9|9545.7|9543.7|209
1659041100000|2022-07-28 20:45:00|9547.3|9544.9|9548.9|9546.5|9549.3|9547.2|9547|9544.9|126
1659041400000|2022-07-28 20:50:00|9548.8|9546.4|9547.6|9545.2|9548.9|9546.7|9546.7|9544.7|142
1659041700000|2022-07-28 20:55:00|9547.8|9545.4|9557.4|9547.4|9557.4|9548.9|9547.5|9543.4|498
1659042000000|2022-07-28 21:00:00|9554.7|9544.7|9569.4|9559.4|9569.4|9559.4|9553.9|9543.9|15
1659042600000|2022-07-28 21:10:00|9565.3|9555.3|9553.9|9543.9|9565.3|9555.3|9553.4|9543.4|7
1659042900000|2022-07-28 21:15:00|9553.8|9543.8|9553.6|9543.6|9554.6|9544.6|9552.8|9542.8|156
1659043200000|2022-07-28 21:20:00|9553.7|9543.7|9554|9544|9555.1|9545.1|9552.2|9542.2|110
1659043500000|2022-07-28 21:25:00|9554.8|9544.8|9551.8|9541.8|9555.4|9545.4|9551|9541|189
1659043800000|2022-07-28 21:30:00|9551.9|9541.9|9553.7|9543.7|9553.9|9543.9|9551.2|9541.2|233
1659044100000|2022-07-28 21:35:00|9553.6|9543.6|9553.6|9546.7|9554.8|9546.7|9552.2|9542.4|245
1659044400000|2022-07-28 21:40:00|9553.3|9547.1|9555.1|9545.1|9556.9|9547.6|9551.5|9541.8|237
1659044700000|2022-07-28 21:45:00|9555.6|9545.6|9554.6|9544.6|9555.6|9548|9551.3|9541.3|252
1659045000000|2022-07-28 21:50:00|9554|9545.3|9555.2|9546.7|9557.2|9547.5|9551.8|9541.8|258
1659045300000|2022-07-28 21:55:00|9555.5|9546|9554.3|9546.8|9556.2|9549.9|9552.3|9543.1|218
1659045600000|2022-07-28 22:00:00|9555.8|9545.8|9550.9|9547.3|9555.8|9548|9549|9541.4|598
1659045900000|2022-07-28 22:05:00|9550.8|9547.6|9553.4|9549.1|9555.4|9551|9550|9544.4|358
1659046200000|2022-07-28 22:10:00|9553.3|9549.3|9551.5|9548.7|9556.2|9552.2|9551.4|9547.5|551
1659046500000|2022-07-28 22:15:00|9551.7|9548.8|9550.7|9548.2|9552.5|9548.8|9549.7|9545.6|379
1659046800000|2022-07-28 22:20:00|9550.6|9548.3|9551.6|9549.2|9552.1|9549.4|9550.6|9547.9|425
1659047100000|2022-07-28 22:25:00|9551.7|9549.3|9551.7|9549.3|9552.3|9549.9|9550.8|9547.7|289
1659047400000|2022-07-28 22:30:00|9551.6|9548.9|9551.4|9549|9551.9|9549.3|9549.6|9547.2|282
1659047700000|2022-07-28 22:35:00|9551.3|9548.9|9550|9547.6|9551.5|9549.1|9549.2|9546.8|225
1659048000000|2022-07-28 22:40:00|9549.9|9547.5|9548.8|9546.4|9550.2|9547.7|9548.7|9546.3|165
1659048300000|2022-07-28 22:45:00|9548.9|9546.5|9550|9547.6|9550.3|9547.9|9548.3|9545.9|248
1659048600000|2022-07-28 22:50:00|9549.9|9547.5|9548.7|9546.3|9550.1|9547.7|9548.4|9546|205
1659048900000|2022-07-28 22:55:00|9548.8|9546.4|9547.4|9545|9548.8|9546.4|9547.2|9544.8|207
1659049200000|2022-07-28 23:00:00|9547.3|9544.9|9548.2|9545.8|9550.1|9547.6|9547.3|9544.9|223
1659049500000|2022-07-28 23:05:00|9548.1|9545.7|9548.6|9546.2|9548.8|9546.4|9546.9|9544.5|265
1659049800000|2022-07-28 23:10:00|9548.4|9546|9549.3|9546.9|9550.3|9548|9548.1|9545.7|393
1659050100000|2022-07-28 23:15:00|9549.4|9547|9548.6|9546.2|9549.5|9547.2|9547.6|9545.2|318
1659050400000|2022-07-28 23:20:00|9548.3|9545.9|9548.3|9545.9|9548.8|9546.4|9547.7|9545.5|172
1659050700000|2022-07-28 23:25:00|9548.2|9545.8|9548.6|9546.2|9548.8|9546.4|9547.9|9545.5|123
1659051000000|2022-07-28 23:30:00|9548.7|9546.3|9550|9547.6|9550.2|9547.8|9547.7|9545.5|234
1659051300000|2022-07-28 23:35:00|9549.9|9547.5|9549.6|9547.2|9550.3|9547.9|9549.4|9547|176
1659051600000|2022-07-28 23:40:00|9549.8|9547.4|9550.9|9548.5|9552.6|9550.2|9549.8|9547.4|196
1659051900000|2022-07-28 23:45:00|9550.8|9548.4|9550.5|9548.1|9551.4|9549|9550.2|9547.8|161
1659052200000|2022-07-28 23:50:00|9550.4|9548|9549.7|9547.3|9550.6|9548.2|9549.7|9547.3|152
1659052500000|2022-07-28 23:55:00|9549.8|9547.4|9545.5|9543.1|9549.9|9547.5|9545|9543.1|359
1659052800000|2022-07-29 00:00:00|9545.4|9543|9544.9|9542.5|9546.4|9544.5|9541.4|9539.6|443
1659053100000|2022-07-29 00:05:00|9545.1|9542.7|9546.4|9544|9547.4|9545.3|9545.1|9542.7|409
1659053400000|2022-07-29 00:10:00|9546.5|9544.1|9550.6|9548.2|9550.7|9548.3|9546.4|9544|365
1659053700000|2022-07-29 00:15:00|9550.5|9548.1|9546.7|9544.3|9551.1|9548.9|9545.1|9542.8|377
1659054000000|2022-07-29 00:20:00|9546.6|9544.2|9547.1|9544.7|9547.1|9545.1|9545.1|9543.1|370
1659054300000|2022-07-29 00:25:00|9547.2|9544.8|9548.9|9546.5|9549.5|9547.1|9546.4|9544.4|432
1659054600000|2022-07-29 00:30:00|9548.8|9546.4|9545.5|9544|9549.5|9547.3|9545.4|9543.9|392
1659054900000|2022-07-29 00:35:00|9545.3|9543.8|9547.3|9544.9|9548.7|9546.7|9545.3|9543.1|338
1659055200000|2022-07-29 00:40:00|9547.2|9544.8|9546|9543.6|9548.5|9546.3|9545.2|9543.2|319
1659055500000|2022-07-29 00:45:00|9546.1|9543.7|9545.8|9543.4|9546.6|9544.7|9544|9541.9|350
1659055800000|2022-07-29 00:50:00|9545.6|9543.2|9540.6|9538.2|9548.3|9546.2|9539.9|9537.8|571
1659056100000|2022-07-29 00:55:00|9539.2|9536.8|9542.6|9540.2|9544.3|9542|9538|9535.6|553
1659056400000|2022-07-29 01:00:00|9542.7|9540.3|9542.9|9540.5|9543.9|9542|9540.9|9538.9|558
1659056700000|2022-07-29 01:05:00|9543|9540.6|9544.1|9541.7|9544.8|9542.9|9542.8|9540.4|541
1659057000000|2022-07-29 01:10:00|9544|9541.6|9543.5|9541.1|9545.9|9544|9540.4|9538.3|713
1659057300000|2022-07-29 01:15:00|9543.6|9541.2|9542|9539.6|9544.6|9542.6|9540.7|9538.9|522
1659057600000|2022-07-29 01:20:00|9542.1|9539.7|9543.4|9541.9|9544.4|9542.4|9540.3|9538.5|324
1659057900000|2022-07-29 01:25:00|9543.5|9542|9542.8|9541.3|9544.3|9542.4|9542.4|9540.4|290
1659058200000|2022-07-29 01:30:00|9542.9|9541.4|9541.3|9538.9|9543.5|9541.7|9540.1|9537.9|361
1659058500000|2022-07-29 01:35:00|9541.2|9538.8|9545.2|9542.8|9545.2|9542.8|9541.1|9538.8|410
1659058800000|2022-07-29 01:40:00|9545.1|9542.7|9544.8|9542.4|9546.1|9544.1|9543.2|9540.9|439
1659059100000|2022-07-29 01:45:00|9544.7|9542.3|9545.4|9543|9546.3|9544.3|9543.5|9541.8|335
1659059400000|2022-07-29 01:50:00|9545.3|9542.9|9544.4|9542|9546.9|9545|9544.1|9541.9|340
1659059700000|2022-07-29 01:55:00|9544.5|9542.1|9544.8|9542.4|9545|9542.6|9541.5|9539.5|397
1659060000000|2022-07-29 02:00:00|9544.5|9542.1|9544|9541.6|9544.6|9542.2|9542.5|9540.5|351
1659060300000|2022-07-29 02:05:00|9543.9|9541.5|9544.8|9543.3|9545.7|9543.9|9543.6|9541.2|277
1659060600000|2022-07-29 02:10:00|9544.7|9543.2|9545.7|9544.2|9546.5|9544.5|9544|9542|277
1659060900000|2022-07-29 02:15:00|9545.6|9544.1|9545.1|9542.7|9546.8|9544.6|9544.8|9542.7|325
1659061200000|2022-07-29 02:20:00|9545|9542.6|9542.9|9540.5|9545.9|9543.5|9541|9539|246
1659061500000|2022-07-29 02:25:00|9542.8|9540.4|9542.5|9541|9544.1|9542.6|9542.3|9540.3|188
1659061800000|2022-07-29 02:30:00|9542.6|9541.1|9543.9|9541.5|9545.2|9543.1|9542.6|9540.7|373
1659062100000|2022-07-29 02:35:00|9544|9541.6|9542.6|9541.1|9545.1|9542.9|9542.4|9540.4|346
1659062400000|2022-07-29 02:40:00|9542.5|9541|9545.2|9543.7|9545.7|9543.7|9541.9|9539.9|449
1659062700000|2022-07-29 02:45:00|9545|9543.5|9546|9543.6|9546.3|9544.3|9544.7|9542.9|335
1659063000000|2022-07-29 02:50:00|9546.1|9543.7|9545.8|9543.4|9546.3|9544.2|9545.1|9543.1|353
1659063300000|2022-07-29 02:55:00|9545.9|9543.5|9542.8|9541.3|9546.3|9544.3|9542.6|9541.1|309
1659063600000|2022-07-29 03:00:00|9542.7|9541.2|9544.4|9542|9545.3|9543.6|9542|9540.5|379
1659063900000|2022-07-29 03:05:00|9544.1|9542.6|9538.6|9536.2|9544.1|9542.6|9538|9535.6|705
1659064200000|2022-07-29 03:10:00|9538.7|9536.3|9531.5|9529.1|9539.4|9537|9530.1|9527.7|926
1659064500000|2022-07-29 03:15:00|9531.6|9529.2|9529.7|9528.2|9533.6|9531.2|9529.6|9527.7|579
1659064800000|2022-07-29 03:20:00|9529.6|9528.1|9531.7|9529.3|9532.1|9529.7|9527.8|9525.8|935
1659065100000|2022-07-29 03:25:00|9531.8|9529.4|9534.5|9532.1|9534.7|9532.7|9531.3|9528.9|389
1659065400000|2022-07-29 03:30:00|9534.6|9532.2|9531.8|9530.3|9535.3|9533.5|9529.8|9528.3|523
1659065700000|2022-07-29 03:35:00|9531.9|9530.4|9532.7|9530.3|9534|9532.1|9531.7|9530|469
1659066000000|2022-07-29 03:40:00|9532.6|9530.2|9531.3|9528.9|9532.9|9530.8|9529.8|9527.7|509
1659066300000|2022-07-29 03:45:00|9531.5|9529.1|9526.7|9524.3|9531.9|9529.5|9525.7|9523.9|502
1659066600000|2022-07-29 03:50:00|9526.6|9524.2|9516.2|9513.8|9526.7|9524.3|9515.6|9513.2|1034
1659066900000|2022-07-29 03:55:00|9516.3|9513.9|9521.3|9518.9|9523.9|9521.5|9516.3|9513.9|840
1659067200000|2022-07-29 04:00:00|9521.4|9519|9517.9|9515.5|9522.2|9519.8|9515.9|9513.5|586
1659067500000|2022-07-29 04:05:00|9518.1|9515.7|9520.1|9517.7|9522.2|9519.8|9516.3|9513.9|581
1659067800000|2022-07-29 04:10:00|9520|9517.6|9517.6|9515.2|9522.1|9520.3|9517.3|9515|474
1659068100000|2022-07-29 04:15:00|9517.7|9515.3|9516.1|9513.7|9519.3|9517.2|9515.8|9513.5|397
1659068400000|2022-07-29 04:20:00|9516.2|9513.8|9520.9|9518.5|9521.8|9519.9|9515.6|9513.5|491
1659068700000|2022-07-29 04:25:00|9521|9518.6|9520|9517.6|9522.4|9520.6|9518.6|9516.5|458
1659069000000|2022-07-29 04:30:00|9520.1|9517.7|9524.3|9521.9|9524.5|9522.1|9519.9|9517.5|465
1659069300000|2022-07-29 04:35:00|9524.2|9521.8|9524.1|9521.7|9525.9|9523.7|9523|9520.9|312
1659069600000|2022-07-29 04:40:00|9523.9|9521.5|9524|9521.6|9524.4|9522.2|9522.4|9520.4|350
1659069900000|2022-07-29 04:45:00|9523.8|9521.4|9525.8|9523.4|9526|9523.8|9521.9|9520.1|292
1659070200000|2022-07-29 04:50:00|9525.7|9523.3|9526.7|9524.3|9527.8|9525.5|9524.1|9522.3|361
1659070500000|2022-07-29 04:55:00|9526.8|9524.4|9525.6|9524.1|9526.9|9525|9524.8|9522.4|344
1659070800000|2022-07-29 05:00:00|9525.5|9524|9519.8|9517.4|9526|9524.1|9519.6|9517.4|534
1659071100000|2022-07-29 05:05:00|9519.9|9517.5|9520.5|9518.1|9521.1|9519.6|9518.3|9516.4|613
1659071400000|2022-07-29 05:10:00|9520.6|9518.2|9520|9518.5|9521.8|9519.8|9519.6|9517.6|485
1659071700000|2022-07-29 05:15:00|9519.9|9518.4|9518.9|9516.5|9520.9|9518.9|9518.2|9516.2|472
1659072000000|2022-07-29 05:20:00|9519.2|9516.8|9515.2|9512.8|9519.3|9517.3|9513.1|9510.7|1155
1659072300000|2022-07-29 05:25:00|9515.1|9512.7|9514.5|9512.1|9515.8|9513.4|9511.4|9509|849
1659072600000|2022-07-29 05:30:00|9514.6|9512.2|9512.5|9510.1|9515.8|9513.6|9511.4|9509.2|527
1659072900000|2022-07-29 05:35:00|9512.6|9510.2|9511.4|9509|9513.1|9511|9510.3|9508.7|498
1659073200000|2022-07-29 05:40:00|9511.5|9509.1|9513.4|9511|9516|9514.3|9511.4|9509|616
1659073500000|2022-07-29 05:45:00|9513.5|9511.1|9515.8|9513.4|9515.9|9513.9|9512.4|9510.5|681
1659073800000|2022-07-29 05:50:00|9515.9|9513.5|9516.5|9514.1|9517.8|9515.8|9514.3|9512.3|535
1659074100000|2022-07-29 05:55:00|9516.4|9514|9517.2|9514.8|9517.7|9515.7|9513.4|9511.4|531
1659074400000|2022-07-29 06:00:00|9517.4|9515|9515.8|9514.3|9517.7|9516.1|9514.6|9512.8|861
1659074700000|2022-07-29 06:05:00|9516|9514.5|9515.9|9514.4|9518.1|9515.7|9515.2|9513.2|634
1659075000000|2022-07-29 06:10:00|9516|9514.5|9513.2|9511.7|9517.3|9515.8|9511.4|9509.9|659
1659075300000|2022-07-29 06:15:00|9513.3|9511.8|9514|9512.5|9514.7|9512.9|9510.7|9509.2|624
1659075600000|2022-07-29 06:20:00|9514.1|9512.6|9510.5|9509|9514.2|9512.6|9510|9508.5|614
1659075900000|2022-07-29 06:25:00|9510.8|9509.3|9511.3|9508.9|9513.6|9511.5|9510.1|9508.2|936
1659076200000|2022-07-29 06:30:00|9511.2|9508.8|9510.3|9507.9|9512.7|9511|9505.7|9503.8|1003
1659076500000|2022-07-29 06:35:00|9510.4|9508|9516|9514.5|9516.5|9514.7|9508.3|9505.9|804
1659076800000|2022-07-29 06:40:00|9515.7|9514.2|9513.4|9511|9518.3|9516.4|9512.7|9510.9|878
1659077100000|2022-07-29 06:45:00|9513.3|9510.9|9510.8|9508.4|9515.1|9513|9510.1|9507.7|841
1659077400000|2022-07-29 06:50:00|9510.9|9508.5|9508.4|9506.9|9511.4|9509.1|9508|9506.2|672
1659077700000|2022-07-29 06:55:00|9508.6|9506.2|9507.3|9505.8|9510.2|9508.2|9506.6|9504.4|759
1659078000000|2022-07-29 07:00:00|9507.4|9505.9|9508.8|9507.3|9509.7|9507.8|9502.7|9500.8|924
1659078300000|2022-07-29 07:05:00|9509.2|9506.8|9508.3|9505.9|9510.1|9508.3|9504.9|9503.4|735
1659078600000|2022-07-29 07:10:00|9508.2|9505.8|9511.3|9508.9|9518|9516|9508|9505.6|1057
1659078900000|2022-07-29 07:15:00|9511.4|9509|9507.4|9505.9|9514.5|9512.5|9505.3|9503.4|878
1659079200000|2022-07-29 07:20:00|9507.3|9505.8|9516.6|9514.2|9517.6|9516.1|9504.9|9502.8|940
1659079500000|2022-07-29 07:25:00|9516.7|9514.3|9514.4|9512|9520.2|9518.4|9513.8|9511.7|802
1659079800000|2022-07-29 07:30:00|9514.5|9512.1|9522|9519.6|9522.2|9520.6|9514.3|9511.9|957
1659080100000|2022-07-29 07:35:00|9521.5|9520|9524.5|9523|9526.5|9524.9|9519.2|9516.8|748
1659080400000|2022-07-29 07:40:00|9524.6|9523.1|9530.1|9528.6|9531.8|9529.7|9523.6|9522.1|651
1659080700000|2022-07-29 07:45:00|9530.2|9528.7|9521.5|9520|9530.9|9528.9|9521|9519.2|658
1659081000000|2022-07-29 07:50:00|9521.4|9519.9|9518.6|9516.2|9524.9|9523.1|9517.4|9515.7|740
1659081300000|2022-07-29 07:55:00|9518.5|9516.1|9520.9|9518.5|9524.7|9522.6|9518|9516|700
1659081600000|2022-07-29 08:00:00|9521|9518.6|9527.9|9525.5|9528.1|9526.1|9518.9|9517|814
1659081900000|2022-07-29 08:05:00|9527.7|9526.2|9532|9529.6|9532.1|9530.4|9525.2|9522.9|730
1659082200000|2022-07-29 08:10:00|9531.4|9529.9|9530.6|9529.1|9532.6|9530.9|9527.6|9525.9|701
1659082500000|2022-07-29 08:15:00|9530.5|9529|9519.8|9517.4|9533.2|9531.3|9519.1|9517|906
1659082800000|2022-07-29 08:20:00|9519.7|9517.3|9517.6|9515.2|9524.5|9522.2|9517.4|9515|796
1659083100000|2022-07-29 08:25:00|9517.5|9515.1|9520.5|9518.1|9522.8|9520.7|9515.9|9513.9|829
1659083400000|2022-07-29 08:30:00|9520.4|9518|9531.5|9529.1|9532.4|9530|9519.7|9517.7|784
1659083700000|2022-07-29 08:35:00|9531.7|9529.3|9530|9528.5|9533.1|9531.2|9529.1|9527|883
1659084000000|2022-07-29 08:40:00|9530.1|9528.6|9528.7|9527.2|9531.9|9529.8|9526.1|9524.3|753
1659084300000|2022-07-29 08:45:00|9529.1|9526.7|9528|9526.5|9531.8|9529.7|9526|9524.2|564
1659084600000|2022-07-29 08:50:00|9528.1|9526.6|9528.6|9527.1|9530|9528|9526.7|9525|536
1659084900000|2022-07-29 08:55:00|9528.9|9526.5|9526.8|9524.4|9529.3|9527.7|9525.2|9523.2|533
1659085200000|2022-07-29 09:00:00|9526.9|9524.5|9525.8|9524.3|9528.1|9526.2|9518.8|9516.9|851
1659085500000|2022-07-29 09:05:00|9525.9|9524.4|9524.1|9522.6|9527.7|9525.8|9522.5|9520.4|770
1659085800000|2022-07-29 09:10:00|9524.6|9523.1|9528.5|9527|9529.6|9527.9|9523.7|9521.9|773
1659086100000|2022-07-29 09:15:00|9528.4|9526.9|9529.8|9528.3|9531.6|9529.8|9527.2|9525.3|628
1659086400000|2022-07-29 09:20:00|9530.3|9527.9|9536.8|9535.3|9539.5|9537.7|9528.7|9527|907
1659086700000|2022-07-29 09:25:00|9536.7|9535.2|9534.1|9531.7|9538.1|9536.2|9532.4|9530.3|623
1659087000000|2022-07-29 09:30:00|9534.3|9531.9|9526.8|9525.3|9534.3|9532|9525.1|9523.6|529
1659087300000|2022-07-29 09:35:00|9526.9|9525.4|9526.1|9523.7|9528.4|9526.5|9524.1|9522.1|541
1659087600000|2022-07-29 09:40:00|9526|9523.6|9528.4|9526|9528.8|9527.2|9525.4|9523.4|580
1659087900000|2022-07-29 09:45:00|9528.5|9526.1|9533.5|9531.1|9533.6|9531.5|9527.3|9525.2|569
1659088200000|2022-07-29 09:50:00|9533.4|9531|9535.4|9533.9|9537.5|9535.5|9531.8|9529.5|468
1659088500000|2022-07-29 09:55:00|9535.3|9533.8|9533.8|9531.4|9538.5|9536.3|9532.4|9530|671
1659088800000|2022-07-29 10:00:00|9533.9|9531.5|9535.3|9533.8|9538.9|9536.5|9531|9529.2|814
1659089100000|2022-07-29 10:05:00|9535.2|9533.7|9538.9|9536.5|9539.4|9537|9534|9531.6|598
1659089400000|2022-07-29 10:10:00|9538.3|9535.9|9529.3|9527.8|9538.3|9536.1|9528.7|9527.2|799
1659089700000|2022-07-29 10:15:00|9529.4|9527.9|9530.7|9529.2|9533.9|9532|9528.7|9527.2|685
1659090000000|2022-07-29 10:20:00|9530.6|9529.1|9531|9529.5|9532.8|9530.9|9527.6|9525.6|471
1659090300000|2022-07-29 10:25:00|9530.9|9529.4|9532.4|9530|9534.8|9532.9|9529|9527.1|526
1659090600000|2022-07-29 10:30:00|9532.5|9530.1|9529.4|9527.9|9532.6|9530.7|9528.1|9526.6|500
1659090900000|2022-07-29 10:35:00|9529.5|9528|9526.5|9525|9531.1|9529.1|9526.5|9524.7|616
1659091200000|2022-07-29 10:40:00|9526.6|9525.1|9522.7|9520.3|9527.6|9525.6|9522|9520.3|734
1659091500000|2022-07-29 10:45:00|9522.8|9520.4|9523.2|9520.8|9524.1|9522.1|9519.3|9517.5|568
1659091800000|2022-07-29 10:50:00|9523.1|9520.7|9517.9|9515.5|9524.4|9522.4|9516.7|9514.3|603
1659092100000|2022-07-29 10:55:00|9517.8|9515.4|9517.5|9515.1|9520.6|9518.2|9515.5|9513.5|593
1659092400000|2022-07-29 11:00:00|9517.4|9515|9522.6|9521.1|9523.7|9522|9517.3|9515|691
1659092700000|2022-07-29 11:05:00|9522.4|9520.9|9525.3|9523.8|9525.8|9524.2|9521.1|9519.6|636
1659093000000|2022-07-29 11:10:00|9525.2|9523.7|9531.8|9530.3|9532.2|9530.4|9524|9522.3|536
1659093300000|2022-07-29 11:15:00|9531.7|9530.2|9534.9|9533.4|9535.5|9534|9530.5|9528.5|642
1659093600000|2022-07-29 11:20:00|9535|9533.5|9536.6|9535.1|9537.1|9535.2|9531.9|9530.4|502
1659093900000|2022-07-29 11:25:00|9536.4|9534.9|9536.1|9534.6|9536.4|9534.9|9533.2|9531.3|577
1659094200000|2022-07-29 11:30:00|9536.2|9534.7|9536.3|9534.8|9538.5|9537|9534.2|9532.7|625
1659094500000|2022-07-29 11:35:00|9536.1|9534.6|9536.6|9535.1|9536.8|9535.3|9532.4|9530.9|563
1659094800000|2022-07-29 11:40:00|9536.4|9534.9|9536.9|9535.4|9540.4|9538.9|9535.5|9533.4|695
1659095100000|2022-07-29 11:45:00|9537|9535.5|9539.6|9537.2|9541.2|9539.7|9535.5|9533.9|508
1659095400000|2022-07-29 11:50:00|9538.6|9536.2|9540.1|9538.6|9541.7|9539.6|9538|9536.1|656
1659095700000|2022-07-29 11:55:00|9540|9538.5|9544.4|9542.9|9545.3|9543.8|9539.5|9537.4|669
1659096000000|2022-07-29 12:00:00|9544.2|9542.7|9546.9|9545.4|9552.2|9550.7|9544|9542.1|757
1659096300000|2022-07-29 12:05:00|9546.8|9545.3|9546|9544.5|9552.4|9550.9|9545.7|9544.2|716
1659096600000|2022-07-29 12:10:00|9546.2|9544.7|9554.4|9552.9|9557.5|9555.6|9546.2|9544.7|821
1659096900000|2022-07-29 12:15:00|9554.3|9552.8|9559.1|9557.6|9562.8|9560.9|9554.1|9552.2|846
1659097200000|2022-07-29 12:20:00|9558.6|9557.1|9561.7|9560.2|9561.9|9560.2|9556.5|9555|789
1659097500000|2022-07-29 12:25:00|9561.8|9560.3|9555.4|9550.6|9562.7|9561.2|9554|9549.8|790
1659097800000|2022-07-29 12:30:00|9554.9|9550.5|9561.2|9558.8|9571.4|9566.8|9553.8|9550.5|1580
1659098100000|2022-07-29 12:35:00|9561.1|9558.7|9561.7|9560.2|9565|9563.4|9558.8|9557.1|1220
1659098400000|2022-07-29 12:40:00|9562.1|9559.7|9560|9557.6|9562.5|9560.8|9556.9|9555.3|1037
1659098700000|2022-07-29 12:45:00|9559.9|9557.5|9560.6|9558.2|9565|9563.5|9557.9|9556.3|933
1659099000000|2022-07-29 12:50:00|9560.5|9558.1|9563.7|9562.2|9564.8|9563.1|9559.2|9557.4|849
1659099300000|2022-07-29 12:55:00|9563.8|9562.3|9570.6|9569.1|9572.2|9570.7|9562.9|9561.4|782
1659099600000|2022-07-29 13:00:00|9570.7|9569.2|9579.2|9576.8|9581.8|9579.8|9570.4|9568.6|883
1659099900000|2022-07-29 13:05:00|9579.1|9576.7|9585|9583.5|9588.6|9586.8|9577.7|9575.6|789
1659100200000|2022-07-29 13:10:00|9585.2|9583.7|9592|9589.6|9594.5|9593|9585|9583.5|877
1659100500000|2022-07-29 13:15:00|9591.4|9589.9|9588.5|9586.1|9595.3|9592.9|9587.6|9585.4|865
1659100800000|2022-07-29 13:20:00|9588.7|9586.3|9584|9582.5|9591.8|9590.3|9582.7|9581.2|932
1659101100000|2022-07-29 13:25:00|9583.9|9582.4|9579.1|9576.7|9584|9582.5|9576.2|9574.7|860
1659101400000|2022-07-29 13:30:00|9578.9|9577.6|9584.3|9582.8|9591.9|9590|9578.6|9576.6|975
1659101700000|2022-07-29 13:35:00|9584.5|9583|9587.7|9586.2|9591.8|9590.3|9584.5|9583|677
1659102000000|2022-07-29 13:40:00|9587.6|9586.1|9578.4|9576.9|9588|9586.5|9578.2|9576.4|781
1659102300000|2022-07-29 13:45:00|9578.3|9576.8|9580|9578.5|9584.6|9583.1|9577.7|9576.1|839
1659102600000|2022-07-29 13:50:00|9579.9|9578.4|9585|9583.5|9587.7|9586.2|9579.9|9578.4|755
1659102900000|2022-07-29 13:55:00|9584.9|9583.4|9579.5|9577.1|9584.9|9583.4|9577.2|9575.3|878
1659103200000|2022-07-29 14:00:00|9579.6|9577.2|9568.4|9566.9|9590.8|9588|9567.1|9564.8|1398
1659103500000|2022-07-29 14:05:00|9568.3|9566.8|9565.2|9563.7|9570.2|9568.7|9560.4|9558.9|1190
1659103800000|2022-07-29 14:10:00|9565.7|9563.3|9565.1|9563.6|9569.5|9568|9564.3|9562.8|910
1659104100000|2022-07-29 14:15:00|9565.2|9563.7|9567.4|9565.9|9570.5|9569|9562.9|9561.4|880
1659104400000|2022-07-29 14:20:00|9567|9565.5|9566.6|9565.1|9573.3|9571.8|9565.7|9564.2|1029
1659104700000|2022-07-29 14:25:00|9566.3|9564.8|9561.6|9560.1|9566.4|9564.9|9559.8|9558.3|878
1659105000000|2022-07-29 14:30:00|9561.7|9560.2|9561|9559.5|9562.1|9560.2|9556.2|9553.9|968
1659105300000|2022-07-29 14:35:00|9561.5|9559.1|9557.9|9556.4|9562|9559.9|9554.2|9552.7|952
1659105600000|2022-07-29 14:40:00|9557.6|9556.1|9560.8|9559.3|9563.4|9561.7|9556.9|9555.4|1099
1659105900000|2022-07-29 14:45:00|9560.7|9559.2|9554.1|9552.6|9562.3|9560.3|9551.1|9549.6|1013
1659106200000|2022-07-29 14:50:00|9554|9552.5|9532.8|9530.4|9554|9552.5|9531.6|9529.5|1288
1659106500000|2022-07-29 14:55:00|9532.9|9530.5|9524.5|9523|9535.4|9533.9|9524.5|9522.7|1469
1659106800000|2022-07-29 15:00:00|9524.7|9523.2|9524.8|9522.4|9528.2|9526.2|9515.6|9513.2|1467
1659107100000|2022-07-29 15:05:00|9524.9|9522.5|9524.6|9522.2|9526.4|9524|9519.5|9517.4|1057
1659107400000|2022-07-29 15:10:00|9524.5|9522.1|9519.5|9518|9525.7|9523.7|9516.7|9514.3|769
1659107700000|2022-07-29 15:15:00|9520.1|9517.7|9518.9|9516.5|9521.8|9519.7|9513.9|9512.2|903
1659108000000|2022-07-29 15:20:00|9519|9516.6|9523.6|9522.1|9524.3|9522.8|9516.3|9513.9|928
1659108300000|2022-07-29 15:25:00|9524.1|9521.7|9513.8|9512.3|9524.2|9521.8|9511.8|9509.6|804
1659108600000|2022-07-29 15:30:00|9513.6|9512.1|9518.6|9517.1|9525.7|9523.3|9512.5|9510.5|939
1659108900000|2022-07-29 15:35:00|9518.7|9517.2|9519.2|9516.8|9523.5|9521.5|9517.4|9515.9|856
1659109200000|2022-07-29 15:40:00|9518.6|9517.1|9511.4|9509.9|9519.1|9517.2|9510.9|9509|573
1659109500000|2022-07-29 15:45:00|9511.5|9510|9518.6|9517.1|9520.2|9518.2|9511.1|9509.3|759
1659109800000|2022-07-29 15:50:00|9518.7|9517.2|9518|9515.6|9518.9|9517.2|9514.8|9513.2|746
1659110100000|2022-07-29 15:55:00|9517.9|9515.5|9514.1|9512.6|9519.2|9517.7|9513.7|9512.2|644
1659110400000|2022-07-29 16:00:00|9514.2|9512.7|9514.6|9513.1|9517.1|9515.2|9513.2|9510.8|825
1659110700000|2022-07-29 16:05:00|9514.7|9513.2|9511.6|9510.1|9516.5|9514.6|9511|9509.1|613
1659111000000|2022-07-29 16:10:00|9511.5|9510|9512|9509.6|9513.3|9511.6|9508.6|9506.8|637
1659111300000|2022-07-29 16:15:00|9511.9|9509.5|9513.9|9512.4|9514.2|9512.5|9510.2|9508.2|542
1659111600000|2022-07-29 16:20:00|9513.8|9512.3|9517.7|9516.2|9518.4|9516.5|9513.7|9512.2|570
1659111900000|2022-07-29 16:25:00|9517.6|9516.1|9522.1|9520.6|9523.1|9521.6|9517.4|9515.5|569
1659112200000|2022-07-29 16:30:00|9522|9520.5|9527.1|9525.6|9527.4|9525.9|9521.2|9519.7|601
1659112500000|2022-07-29 16:35:00|9527.2|9525.7|9530.6|9529.1|9531.2|9529.5|9525.2|9523.6|687
1659112800000|2022-07-29 16:40:00|9530.9|9528.5|9526.7|9524.3|9531.1|9529.2|9525.3|9523.8|586
1659113100000|2022-07-29 16:45:00|9526.8|9524.4|9524.9|9523.4|9527.1|9525.3|9523.3|9521.4|648
1659113400000|2022-07-29 16:50:00|9525|9523.5|9526.3|9524.8|9526.6|9525.1|9523.9|9522.1|547
1659113700000|2022-07-29 16:55:00|9526.2|9524.7|9523.7|9521.3|9526.9|9525.4|9522.5|9520.5|527
1659114000000|2022-07-29 17:00:00|9523.2|9521.7|9531.8|9529.4|9531.8|9529.9|9522.4|9520.5|551
1659114300000|2022-07-29 17:05:00|9531.9|9529.5|9532.7|9531.2|9534.3|9532.6|9530.9|9529|634
1659114600000|2022-07-29 17:10:00|9532.8|9531.3|9534.1|9532.6|9534.7|9532.8|9531.2|9529.5|420
1659114900000|2022-07-29 17:15:00|9534|9532.5|9532.9|9531.4|9534.4|9532.5|9530|9528.5|343
1659115200000|2022-07-29 17:20:00|9532.8|9531.3|9532.5|9531|9533.7|9532|9531.3|9529.8|295
1659115500000|2022-07-29 17:25:00|9532.4|9530.9|9532.1|9530.6|9533.6|9532.1|9530.2|9528.7|287
1659115800000|2022-07-29 17:30:00|9532|9530.5|9532.8|9531.3|9534.4|9532.6|9531.1|9529.2|318
1659116100000|2022-07-29 17:35:00|9532.9|9531.4|9528.8|9526.4|9533.3|9531.8|9527.8|9526.3|454
1659116400000|2022-07-29 17:40:00|9528.9|9526.5|9526|9523.6|9529.7|9527.7|9525.5|9523.5|348
1659116700000|2022-07-29 17:45:00|9526.1|9523.7|9526.6|9524.2|9528|9526.3|9525.3|9523.3|443
1659117000000|2022-07-29 17:50:00|9526.2|9524.7|9525.5|9524|9526.7|9524.8|9522.3|9520.4|333
1659117300000|2022-07-29 17:55:00|9525.4|9523.9|9526.1|9524.6|9527.3|9525.8|9524.1|9522.3|408
1659117600000|2022-07-29 18:00:00|9526.2|9524.7|9527.2|9525.7|9527.8|9526.3|9523.5|9521.7|345
1659117900000|2022-07-29 18:05:00|9527.1|9525.6|9525|9522.6|9527.3|9525.6|9524.4|9522.5|267
1659118200000|2022-07-29 18:10:00|9525.1|9522.7|9524.7|9523.2|9525.9|9524.1|9523.8|9521.9|297
1659118500000|2022-07-29 18:15:00|9524.8|9523.3|9523.4|9521|9526|9524.5|9523|9521|309
1659118800000|2022-07-29 18:20:00|9523.3|9520.9|9524.5|9523|9525.2|9523.5|9522.2|9520.3|270
1659119100000|2022-07-29 18:25:00|9525.1|9522.7|9524.5|9523|9526|9524.5|9524.5|9522.6|234
1659119400000|2022-07-29 18:30:00|9524.3|9522.8|9531.1|9529.6|9531.5|9529.8|9524.1|9522.1|431
1659119700000|2022-07-29 18:35:00|9530.4|9528.9|9529|9527.5|9531.7|9530|9528.4|9526.5|359
1659120000000|2022-07-29 18:40:00|9528.9|9527.4|9527.1|9525.6|9529.7|9528.2|9526.5|9524.5|283
1659120300000|2022-07-29 18:45:00|9526.9|9525.4|9527.2|9524.8|9528.3|9526.2|9524.6|9522.6|432
1659120600000|2022-07-29 18:50:00|9527.3|9524.9|9524.3|9522.8|9527.9|9526.3|9524.2|9522.5|338
1659120900000|2022-07-29 18:55:00|9524.1|9522.6|9519.8|9518.3|9525.6|9524.1|9519.4|9517.9|628
1659121200000|2022-07-29 19:00:00|9519.6|9518.1|9517.9|9516.4|9521.1|9519.4|9517.2|9515.3|496
1659121500000|2022-07-29 19:05:00|9517.8|9516.3|9520.2|9517.8|9520.6|9518.5|9517.8|9516|361
1659121800000|2022-07-29 19:10:00|9520.1|9517.7|9523.7|9521.3|9524.2|9522.1|9518.9|9516.9|382
1659122100000|2022-07-29 19:15:00|9523.6|9521.2|9523.2|9520.8|9523.7|9521.5|9520.6|9518.6|316
1659122400000|2022-07-29 19:20:00|9523.1|9520.7|9524.7|9522.3|9525.1|9523.2|9522.9|9520.5|285
1659122700000|2022-07-29 19:25:00|9524.8|9522.4|9526.8|9524.4|9528|9526.1|9524.1|9522.1|356
1659123000000|2022-07-29 19:30:00|9526.7|9524.3|9525.9|9523.5|9526.7|9524.3|9523.5|9521.7|331
1659123300000|2022-07-29 19:35:00|9525.8|9523.4|9528.1|9525.7|9528.5|9526.4|9524.8|9522.5|405
1659123600000|2022-07-29 19:40:00|9527.8|9526.3|9528.8|9526.4|9529.3|9527.5|9527.6|9525.5|382
1659123900000|2022-07-29 19:45:00|9528.9|9526.5|9527.8|9525.4|9529.6|9527.6|9527.6|9525.4|400
1659124200000|2022-07-29 19:50:00|9527.3|9525.8|9526.7|9524.3|9529.4|9527.6|9526.1|9524.2|569
1659124500000|2022-07-29 19:55:00|9526.6|9524.2|9520|9518.5|9526.7|9524.7|9517.9|9516.1|863
1659124800000|2022-07-29 20:00:00|9520.1|9517.7|9518.6|9516.2|9522.3|9519.9|9517.7|9515.3|499
1659125100000|2022-07-29 20:05:00|9518.7|9516.3|9517.7|9515.3|9518.7|9516.7|9516.9|9514.5|177
1659125400000|2022-07-29 20:10:00|9517.6|9515.2|9513.7|9511.3|9518|9515.6|9513.2|9510.8|221
1659125700000|2022-07-29 20:15:00|9513.6|9511.2|9514.3|9511.9|9514.6|9512.2|9512.9|9510.5|171
1659126000000|2022-07-29 20:20:00|9514.2|9511.8|9512.9|9510.5|9514.2|9512.2|9512.6|9510.5|111
1659126300000|2022-07-29 20:25:00|9513|9510.6|9510.5|9509|9513.9|9512|9510.4|9508|223
1659126600000|2022-07-29 20:30:00|9510.4|9508.9|9512.7|9510.3|9512.8|9510.4|9510.4|9508.3|171
1659126900000|2022-07-29 20:35:00|9512.8|9510.4|9512.6|9510.2|9513.2|9510.8|9512.2|9509.8|397
1659127200000|2022-07-29 20:40:00|9512.7|9510.3|9516|9513.6|9516.2|9513.8|9512.5|9510.1|344
1659127500000|2022-07-29 20:45:00|9515.9|9513.5|9513.9|9511.5|9515.9|9513.5|9513|9510.6|141
1659127800000|2022-07-29 20:50:00|9514|9511.6|9514.9|9512.5|9515.1|9512.7|9513.7|9511.3|51
1659128100000|2022-07-29 20:55:00|9515|9512.6|9517.3|9510.4|9522.6|9514.7|9513.3|9507.3|735
1659297600000|2022-07-31 20:00:00|9529.8|9518.8|9529.8|9518.8|9529.8|9518.8|9529.8|9518.8|1
1659300600000|2022-07-31 20:50:00|9540.4|9524.4|9540.4|9524.4|9540.4|9524.4|9540.4|9524.4|1
1659301200000|2022-07-31 21:00:00|9536|9520|9528.1|9518.1|9536|9521.1|9527.5|9512.9|20
1659301500000|2022-07-31 21:05:00|9531.1|9521.1|9522.1|9512.1|9539.2|9529.2|9522|9512|146
1659301800000|2022-07-31 21:10:00|9522.2|9512.2|9523.9|9513.9|9524.9|9514.9|9522.2|9512.2|62
1659302100000|2022-07-31 21:15:00|9524|9514|9523.6|9513.6|9524.4|9514.4|9522.5|9512.5|72
1659302400000|2022-07-31 21:20:00|9523.8|9513.8|9521.4|9511.4|9525.1|9515.1|9520.8|9510.8|103
1659302700000|2022-07-31 21:25:00|9522.4|9512.4|9522.1|9512.1|9524.1|9514.1|9519.3|9509.3|160
1659303000000|2022-07-31 21:30:00|9522.4|9512.4|9522.8|9512.8|9523.9|9513.9|9521.4|9511.4|191
1659303300000|2022-07-31 21:35:00|9522.4|9512.4|9523.7|9513.7|9524.4|9514.4|9521|9511|135
1659303600000|2022-07-31 21:40:00|9523.5|9513.5|9524|9514|9524.9|9514.9|9522.6|9512.6|99
1659303900000|2022-07-31 21:45:00|9523.8|9513.8|9522.9|9512.9|9524.8|9514.8|9522|9512|124
1659304200000|2022-07-31 21:50:00|9522.8|9512.8|9524.6|9514.6|9525|9515|9522.3|9512.3|144
1659304500000|2022-07-31 21:55:00|9524.3|9514.3|9525.5|9515.5|9526.3|9516.3|9523.7|9513.7|224
1659304800000|2022-07-31 22:00:00|9524.8|9514.8|9525|9515|9525.5|9516.4|9522.5|9512.5|375
1659305100000|2022-07-31 22:05:00|9525.1|9515.1|9528.2|9518.2|9528.9|9518.9|9523.8|9514.3|253
1659305400000|2022-07-31 22:10:00|9528.3|9518.3|9532.1|9522.1|9532.9|9522.9|9526.5|9517.5|279
1659305700000|2022-07-31 22:15:00|9532.2|9522.2|9540.1|9530.1|9541.6|9531.6|9530.9|9520.9|896
1659306000000|2022-07-31 22:20:00|9540.2|9530.2|9535.6|9525.6|9540.6|9531.3|9533.7|9523.7|388
1659306300000|2022-07-31 22:25:00|9535.7|9525.7|9532.4|9525.3|9535.8|9527.5|9531|9523|507
1659306600000|2022-07-31 22:30:00|9532|9526.1|9529.3|9521|9534.3|9526.2|9528.4|9519.9|526
1659306900000|2022-07-31 22:35:00|9529.5|9520.8|9529.6|9522.2|9532.1|9525.1|9525.8|9519.6|367
1659307200000|2022-07-31 22:40:00|9529.5|9522.5|9528.4|9521.3|9530.5|9523.3|9525.6|9519.1|391
1659307500000|2022-07-31 22:45:00|9528.7|9521|9529.4|9522.1|9530.8|9523.4|9525.5|9519.3|419
1659307800000|2022-07-31 22:50:00|9529.2|9522.3|9529.5|9519.5|9532.1|9524.7|9525.2|9518.9|328
1659308100000|2022-07-31 22:55:00|9529.2|9519.2|9526.8|9522.1|9529.9|9522.7|9524.2|9517|303
1659308400000|2022-07-31 23:00:00|9526.7|9522|9526.8|9523.1|9531|9523.8|9525.1|9519.3|373
1659308700000|2022-07-31 23:05:00|9526.6|9523.3|9525.9|9520.8|9531.1|9524.5|9524.3|9517.4|333
1659309000000|2022-07-31 23:10:00|9525.8|9520.9|9524.4|9522|9529.1|9523.3|9524.3|9518.1|343
1659309300000|2022-07-31 23:15:00|9525.1|9521.1|9527.7|9523.4|9531|9524.7|9524.3|9518.7|309
1659309600000|2022-07-31 23:20:00|9529.7|9521.7|9529.3|9526.9|9532.9|9527.1|9526.6|9520.2|375
1659309900000|2022-07-31 23:25:00|9529.4|9527|9530.7|9528.3|9534.4|9528.8|9529.3|9524.2|306
1659310200000|2022-07-31 23:30:00|9530.6|9528.2|9531.6|9528.6|9535.1|9529.1|9530|9523.8|381
1659310500000|2022-07-31 23:35:00|9531.7|9528.5|9532.8|9530.4|9537.5|9530.6|9530.5|9525.2|362
1659310800000|2022-07-31 23:40:00|9532.9|9530.5|9531.9|9529.5|9536.1|9530.5|9530.8|9524.2|388
1659311100000|2022-07-31 23:45:00|9531.7|9529.3|9531.1|9528.7|9536.1|9530|9530.9|9526.1|327
1659311400000|2022-07-31 23:50:00|9531|9528.6|9531.3|9528.9|9534.4|9530.2|9530.9|9527.2|384
1659311700000|2022-07-31 23:55:00|9531.2|9528.8|9530.6|9527.8|9536|9530.3|9530.3|9524.4|687
1659312000000|2022-08-01 00:00:00|9530.5|9527.9|9528.7|9526.3|9531|9528.6|9526.8|9524.6|376
1659312300000|2022-08-01 00:05:00|9528.8|9526.4|9525.7|9523.3|9529.4|9527|9524.7|9522.7|336
1659312600000|2022-08-01 00:10:00|9525.6|9523.2|9522|9519.6|9525.9|9523.8|9521|9518.6|462
1659312900000|2022-08-01 00:15:00|9521.8|9519.4|9519.2|9516.8|9521.8|9519.4|9517.7|9515.3|397
1659313200000|2022-08-01 00:20:00|9519.1|9516.7|9516.6|9514.2|9519.1|9516.7|9513.5|9511.1|468
1659313500000|2022-08-01 00:25:00|9517.1|9514.7|9517.6|9515.2|9518.5|9516.1|9515.8|9513.4|392
1659313800000|2022-08-01 00:30:00|9518.1|9515.7|9521.4|9519|9521.5|9519.1|9517.9|9515.5|400
1659314100000|2022-08-01 00:35:00|9521.5|9519.1|9519|9516.6|9522.4|9520|9518.8|9516.4|531
1659314400000|2022-08-01 00:40:00|9519.1|9516.7|9517.5|9515.1|9519.1|9516.7|9516.2|9513.8|334
1659314700000|2022-08-01 00:45:00|9517.1|9514.7|9517.4|9515|9519|9516.6|9516.3|9513.9|407
1659315000000|2022-08-01 00:50:00|9517.5|9515.1|9519.5|9517.1|9520.1|9517.3|9515.4|9513|494
1659315300000|2022-08-01 00:55:00|9518.8|9516.3|9517.5|9515.1|9520.7|9518.3|9516.9|9514.7|463
1659315600000|2022-08-01 01:00:00|9517.4|9515|9514.9|9512.5|9519.8|9517.4|9514.3|9511.9|453
1659315900000|2022-08-01 01:05:00|9515|9512.6|9512|9509.6|9515.5|9513.1|9509.8|9507.4|522
1659316200000|2022-08-01 01:10:00|9512.1|9509.7|9507.4|9504.9|9512.2|9509.8|9505.9|9503.5|762
1659316500000|2022-08-01 01:15:00|9507.3|9504.8|9506.7|9504.3|9507.8|9505.4|9505.3|9503.3|697
1659316800000|2022-08-01 01:20:00|9506.6|9504.2|9508.6|9506.2|9509.4|9506.9|9506.2|9503.8|483
1659317100000|2022-08-01 01:25:00|9508.7|9506.3|9506.7|9504.3|9509.2|9506.8|9506|9504.1|446
1659317400000|2022-08-01 01:30:00|9506.8|9504.4|9507.1|9504.7|9509.1|9506.7|9506|9503.6|446
1659317700000|2022-08-01 01:35:00|9507|9504.6|9506.6|9504.2|9509.7|9507.3|9506.3|9503.9|519
1659318000000|2022-08-01 01:40:00|9506.7|9504.3|9508.7|9506.3|9511.4|9509|9506.2|9503.8|622
1659318300000|2022-08-01 01:45:00|9509|9506.4|9511|9508.6|9511.2|9508.8|9506.2|9503.8|618
1659318600000|2022-08-01 01:50:00|9511.1|9508.7|9508.9|9506.5|9512|9509.6|9508|9505.6|562
1659318900000|2022-08-01 01:55:00|9508.8|9506.4|9508.8|9506.4|9510.5|9508.1|9508.4|9506|379
1659319200000|2022-08-01 02:00:00|9508.7|9506.3|9507.7|9505.3|9509.7|9507.3|9506.2|9504|380
1659319500000|2022-08-01 02:05:00|9507.6|9505.2|9506.3|9503.9|9507.8|9505.4|9505.7|9503.7|309
1659319800000|2022-08-01 02:10:00|9506.2|9503.8|9506.6|9504.2|9507.7|9505.3|9505.8|9503.8|260
1659320100000|2022-08-01 02:15:00|9506.5|9504.1|9505.5|9503.1|9507.8|9505.4|9503.7|9501.6|328
1659320400000|2022-08-01 02:20:00|9505.4|9503|9503.2|9501.7|9506.6|9504.2|9503.1|9500.7|438
1659320700000|2022-08-01 02:25:00|9503.1|9501.6|9503|9500.6|9504.3|9501.9|9502.4|9500|354
1659321000000|2022-08-01 02:30:00|9502.9|9500.5|9503.2|9500.8|9503.8|9501.4|9502.3|9500|324
1659321300000|2022-08-01 02:35:00|9503.3|9500.9|9503.2|9500.8|9504.8|9502.8|9502.2|9500|208
1659321600000|2022-08-01 02:40:00|9503.1|9500.7|9504.3|9501.9|9504.5|9502.1|9502.1|9499.8|335
1659321900000|2022-08-01 02:45:00|9504.4|9502|9503.5|9501.1|9505.4|9503|9503|9500.6|425
1659322200000|2022-08-01 02:50:00|9503.6|9501.2|9503.9|9501.5|9505.2|9502.6|9502.7|9500.3|407
1659322500000|2022-08-01 02:55:00|9503.8|9501.4|9502.5|9500.1|9504|9501.6|9502.4|9500|421
1659322800000|2022-08-01 03:00:00|9502.4|9500|9504.5|9502.1|9504.7|9502.3|9502.3|9499.9|387
1659323100000|2022-08-01 03:05:00|9504.4|9502|9505.4|9503|9505.7|9503.3|9504.2|9501.8|193
1659323400000|2022-08-01 03:10:00|9505.5|9503.1|9508.9|9506.5|9510|9508.4|9503.9|9501.5|410
1659323700000|2022-08-01 03:15:00|9509.4|9507|9510.7|9508.3|9511.8|9509.4|9509.4|9507|420
1659324000000|2022-08-01 03:20:00|9510.5|9508.1|9511.4|9509|9511.9|9509.8|9509.3|9506.9|401
1659324300000|2022-08-01 03:25:00|9511.2|9508.8|9511|9508.6|9512.9|9510.6|9510.7|9508.6|389
1659324600000|2022-08-01 03:30:00|9510.8|9508.4|9511.8|9509.4|9511.9|9509.5|9509.7|9507.5|282
1659324900000|2022-08-01 03:35:00|9511.9|9509.5|9513|9510.6|9513.2|9510.9|9510.8|9508.9|372
1659325200000|2022-08-01 03:40:00|9512.8|9510.4|9509.6|9507.2|9512.8|9510.5|9508.9|9506.9|342
1659325500000|2022-08-01 03:45:00|9509.7|9507.3|9513.4|9511|9513.7|9511.7|9509.2|9507.2|361
1659325800000|2022-08-01 03:50:00|9513.2|9510.8|9511.5|9509.1|9513.4|9511|9510.3|9508.3|293
1659326100000|2022-08-01 03:55:00|9511.6|9509.2|9512.5|9510.1|9513.1|9510.7|9511.3|9508.9|254
1659326400000|2022-08-01 04:00:00|9512.6|9510.2|9513.5|9511.1|9513.9|9511.9|9511.8|9509.5|287
1659326700000|2022-08-01 04:05:00|9513.4|9511|9516.2|9513.8|9516.4|9514.5|9513.4|9511|274
1659327000000|2022-08-01 04:10:00|9516.4|9514|9516.2|9513.8|9517.3|9514.9|9515.1|9513.1|310
1659327300000|2022-08-01 04:15:00|9516.3|9513.9|9511.2|9508.8|9516.6|9514|9511|9508.6|287
1659327600000|2022-08-01 04:20:00|9511.1|9508.7|9509.5|9507.1|9512|9509.6|9508.6|9506.2|525
1659327900000|2022-08-01 04:25:00|9509.6|9507.2|9510.1|9507.7|9510.3|9507.9|9508.1|9505.7|250
1659328200000|2022-08-01 04:30:00|9510|9507.6|9507.9|9505.5|9510.5|9508.1|9507.5|9505.1|300
1659328500000|2022-08-01 04:35:00|9508|9505.6|9510.3|9508.8|9510.9|9508.8|9507.6|9505.5|208
1659328800000|2022-08-01 04:40:00|9510.8|9508.4|9509.2|9506.8|9510.8|9508.5|9508|9505.6|251
1659329100000|2022-08-01 04:45:00|9509.3|9506.9|9512.4|9510|9512.4|9510|9509.2|9506.8|306
1659329400000|2022-08-01 04:50:00|9512.3|9509.9|9512.4|9510|9512.9|9510.9|9510.8|9508.8|325
1659329700000|2022-08-01 04:55:00|9512.6|9510.2|9512.6|9510.2|9514.3|9512.3|9512.1|9509.8|269
1659330000000|2022-08-01 05:00:00|9512.4|9510|9512.5|9510.1|9513.1|9510.7|9511.8|9509.4|191
1659330300000|2022-08-01 05:05:00|9512.4|9510|9512.9|9510.5|9513.3|9510.9|9511.7|9509.3|314
1659330600000|2022-08-01 05:10:00|9513|9510.6|9512.9|9510.5|9513.8|9511.4|9512|9510|212
1659330900000|2022-08-01 05:15:00|9513|9510.6|9510.6|9508.2|9513.1|9510.7|9510.4|9508|281
1659331200000|2022-08-01 05:20:00|9510.7|9508.3|9510.4|9508|9511.8|9509.4|9509.5|9507.5|332
1659331500000|2022-08-01 05:25:00|9510.3|9507.9|9508.9|9506.5|9510.3|9507.9|9508.2|9505.8|341
1659331800000|2022-08-01 05:30:00|9508.8|9506.4|9508.7|9506.3|9509.9|9507.5|9508.3|9505.9|326
1659332100000|2022-08-01 05:35:00|9508.8|9506.4|9508.7|9506.3|9509.2|9506.8|9508|9505.9|254
1659332400000|2022-08-01 05:40:00|9508.8|9506.4|9510.3|9507.9|9511.5|9509.1|9508.1|9506.2|242
1659332700000|2022-08-01 05:45:00|9510.4|9508|9508.4|9506|9510.7|9508.6|9508.2|9505.8|354
1659333000000|2022-08-01 05:50:00|9508.5|9506.1|9511.9|9509.5|9512.3|9509.9|9508.4|9506|305
1659333300000|2022-08-01 05:55:00|9511.8|9509.4|9512.5|9510.1|9515.9|9513.8|9511.6|9509.2|416
1659333600000|2022-08-01 06:00:00|9512.3|9509.9|9508|9505.6|9512.4|9510|9507.8|9505.4|534
1659333900000|2022-08-01 06:05:00|9508.1|9505.7|9511.4|9509|9512.4|9510|9507.8|9505.4|550
1659334200000|2022-08-01 06:10:00|9511.3|9508.9|9512|9509.6|9512.6|9510.2|9509.7|9507.3|487
1659334500000|2022-08-01 06:15:00|9511.9|9509.5|9512.9|9510.5|9513|9510.6|9511.2|9509|387
1659334800000|2022-08-01 06:20:00|9512.8|9510.4|9514.4|9512|9515.1|9512.7|9512.3|9509.9|547
1659335100000|2022-08-01 06:25:00|9514.3|9511.9|9509.3|9506.9|9515.4|9513|9509.2|9506.8|424
1659335400000|2022-08-01 06:30:00|9509.2|9506.8|9508.7|9506.3|9511.5|9509.3|9507.9|9505.9|434
1659335700000|2022-08-01 06:35:00|9508.9|9506.5|9508.2|9505.8|9511.8|9509.8|9507.3|9505.3|546
1659336000000|2022-08-01 06:40:00|9508.1|9505.7|9507.4|9505|9510.9|9508.8|9506.6|9504.2|777
1659336300000|2022-08-01 06:45:00|9507.5|9505.1|9501.1|9498.7|9507.5|9505.1|9498.5|9496.1|699
1659336600000|2022-08-01 06:50:00|9501.2|9498.8|9505.1|9502.7|9507|9504.8|9500.8|9498.4|669
1659336900000|2022-08-01 06:55:00|9505|9502.6|9506.3|9503.9|9506.5|9504.2|9502.7|9500.8|552
1659337200000|2022-08-01 07:00:00|9505.4|9504.3|9503.6|9501.2|9509.4|9507.7|9503|9500.9|779
1659337500000|2022-08-01 07:05:00|9503.5|9501.1|9502.9|9501.4|9507.7|9505.6|9501.7|9499.7|630
1659337800000|2022-08-01 07:10:00|9503|9501.5|9505.2|9502.8|9506.8|9504.7|9501.2|9499|615
1659338100000|2022-08-01 07:15:00|9504.8|9503.3|9505.1|9503.6|9508.3|9506.7|9502.2|9500|738
1659338400000|2022-08-01 07:20:00|9505.7|9503.3|9508.1|9505.7|9509.7|9507.6|9502.5|9500.4|693
1659338700000|2022-08-01 07:25:00|9508.2|9505.8|9508.4|9506|9509.2|9507.3|9504.6|9502.6|601
1659339000000|2022-08-01 07:30:00|9508.3|9505.9|9504.9|9503.4|9509.7|9507.9|9503.8|9501.7|681
1659339300000|2022-08-01 07:35:00|9504.8|9503.3|9504.9|9503.4|9507.6|9506.1|9503.3|9501.8|642
1659339600000|2022-08-01 07:40:00|9505|9503.5|9507.6|9505.2|9509.7|9507.7|9504.9|9503.4|687
1659339900000|2022-08-01 07:45:00|9507.5|9505.1|9509.8|9508.3|9513.5|9511.8|9506.6|9505.1|712
1659340200000|2022-08-01 07:50:00|9509.9|9508.4|9507.9|9505.5|9510.8|9508.8|9507.2|9505.2|538
1659340500000|2022-08-01 07:55:00|9507.6|9506.1|9511.1|9508.7|9511.9|9510|9505.6|9503.5|583
1659340800000|2022-08-01 08:00:00|9511.2|9508.8|9517.2|9514.8|9519.6|9517.6|9509.3|9507.4|662
1659341100000|2022-08-01 08:05:00|9517.3|9514.9|9517.2|9515.7|9520|9518.1|9514.6|9512.8|667
1659341400000|2022-08-01 08:10:00|9517.3|9515.8|9512.2|9510.7|9520.1|9518.3|9511.8|9510|658
1659341700000|2022-08-01 08:15:00|9512.3|9510.8|9516.9|9514.5|9517|9514.8|9511.9|9510.4|491
1659342000000|2022-08-01 08:20:00|9516.7|9515.2|9517.9|9515.5|9518.6|9516.7|9514.1|9511.9|580
1659342300000|2022-08-01 08:25:00|9517.8|9515.4|9511.8|9510.3|9519.6|9517.7|9511.4|9509.6|648
1659342600000|2022-08-01 08:30:00|9511.7|9510.2|9504.7|9503.2|9512.2|9510.4|9501.2|9499.7|715
1659342900000|2022-08-01 08:35:00|9504.6|9503.1|9501.7|9499.3|9505.5|9503.4|9499.1|9496.8|714
1659343200000|2022-08-01 08:40:00|9501.8|9499.4|9499.5|9498|9502.6|9500.6|9495.9|9494|662
1659343500000|2022-08-01 08:45:00|9499.6|9498.1|9503.2|9500.8|9505.6|9503.2|9498.6|9496.8|630
1659343800000|2022-08-01 08:50:00|9503.3|9500.9|9502.9|9500.5|9506|9504.2|9501.5|9499.6|558
1659344100000|2022-08-01 08:55:00|9503|9500.6|9497.5|9495.1|9503.7|9501.4|9496.6|9494.6|510
1659344400000|2022-08-01 09:00:00|9497.4|9495|9498.3|9495.9|9500.4|9498.3|9496.3|9494.3|557
1659344700000|2022-08-01 09:05:00|9498.4|9496|9494|9492.5|9500.1|9498.2|9493.9|9492|555
1659345000000|2022-08-01 09:10:00|9494.7|9492.3|9499|9496.6|9499.4|9497.6|9491.6|9489.4|801
1659345300000|2022-08-01 09:15:00|9498.9|9496.5|9497.4|9495.9|9499.9|9498.1|9497.1|9495.6|496
1659345600000|2022-08-01 09:20:00|9497.3|9495.8|9499.1|9497.6|9500.4|9498.2|9495.8|9494|573
1659345900000|2022-08-01 09:25:00|9499.2|9497.7|9497.6|9495.2|9500.3|9498.8|9496.7|9494.8|486
1659346200000|2022-08-01 09:30:00|9497.7|9495.3|9494|9492.5|9497.7|9495.7|9490.7|9488.9|563
1659346500000|2022-08-01 09:35:00|9494.1|9492.6|9487.1|9484.7|9496|9493.6|9485.3|9483.7|549
1659346800000|2022-08-01 09:40:00|9487.2|9484.8|9487.1|9485.6|9489.7|9487.8|9484.8|9483.3|732
1659347100000|2022-08-01 09:45:00|9487|9485.5|9488.3|9486.8|9489.2|9487.7|9484.6|9482.9|789
1659347400000|2022-08-01 09:50:00|9488.2|9486.7|9492.2|9490.7|9492.6|9491.1|9487.3|9485.8|604
1659347700000|2022-08-01 09:55:00|9492.5|9491|9487.1|9484.7|9494.2|9492.5|9485.3|9483.8|559
1659348000000|2022-08-01 10:00:00|9487|9484.6|9484.5|9483|9487.1|9484.8|9484.4|9482.9|481
1659348300000|2022-08-01 10:05:00|9484.6|9483.1|9487.5|9486|9488.6|9487.1|9483.4|9481.7|524
1659348600000|2022-08-01 10:10:00|9487.4|9485.9|9488.9|9487.4|9489.8|9488.1|9485.2|9483.3|468
1659348900000|2022-08-01 10:15:00|9488.8|9487.3|9486.8|9485.3|9490|9488.5|9486.7|9485.2|548
1659349200000|2022-08-01 10:20:00|9486.7|9485.2|9485.7|9484.2|9489.5|9488|9485.7|9484.2|427
1659349500000|2022-08-01 10:25:00|9485.8|9484.3|9488.2|9486.7|9488.2|9486.7|9483.5|9481.9|544
1659349800000|2022-08-01 10:30:00|9488.5|9487|9486.3|9484.8|9490|9488.4|9485.8|9484.3|462
1659350100000|2022-08-01 10:35:00|9486.2|9484.7|9492.2|9490.7|9493.2|9491.7|9484.4|9482.9|468
1659350400000|2022-08-01 10:40:00|9492.1|9490.6|9496.8|9495.3|9497|9495.5|9492|9490.2|518
1659350700000|2022-08-01 10:45:00|9496.9|9495.4|9492.8|9491.3|9498.3|9496.8|9492.5|9491|505
1659351000000|2022-08-01 10:50:00|9493.3|9491.8|9496.3|9494.8|9497.6|9496.1|9492.9|9491.4|562
1659351300000|2022-08-01 10:55:00|9496.4|9494.9|9497|9495.5|9498.4|9496.9|9494.9|9493.4|558
1659351600000|2022-08-01 11:00:00|9496.9|9495.4|9495.3|9493.8|9497.4|9495.9|9493.1|9491.6|524
1659351900000|2022-08-01 11:05:00|9495.2|9493.7|9494.9|9493.4|9500.2|9498.7|9493.2|9491.7|501
1659352200000|2022-08-01 11:10:00|9495|9493.5|9497.1|9495.6|9497.6|9495.8|9494|9492.3|480
1659352500000|2022-08-01 11:15:00|9497|9495.5|9496.9|9495.4|9499.3|9497.8|9496.1|9494.6|588
1659352800000|2022-08-01 11:20:00|9496.6|9495.1|9496.5|9495|9500.2|9498.6|9496.1|9494.6|615
1659353100000|2022-08-01 11:25:00|9496.4|9494.9|9497.4|9495.9|9498.7|9497|9494.8|9493.3|472
1659353400000|2022-08-01 11:30:00|9497.5|9496|9498.6|9496.2|9499.6|9497.9|9496.2|9494.7|423
1659353700000|2022-08-01 11:35:00|9498.7|9496.3|9497.6|9496.1|9498.8|9497.3|9496.2|9494.7|461
1659354000000|2022-08-01 11:40:00|9497.5|9496|9498|9496.5|9498.6|9497.1|9494.4|9492.9|478
1659354300000|2022-08-01 11:45:00|9497.9|9496.4|9501.1|9499.6|9501.1|9499.6|9496.4|9494.9|597
1659354600000|2022-08-01 11:50:00|9501.2|9499.7|9501.3|9499.8|9503.7|9502.2|9499.2|9497.7|599
1659354900000|2022-08-01 11:55:00|9500.9|9499.4|9499.6|9498.1|9503.1|9501.6|9499.6|9498.1|469
1659355200000|2022-08-01 12:00:00|9499.4|9497.9|9503.3|9501.8|9505.7|9504.1|9499.3|9497.5|611
1659355500000|2022-08-01 12:05:00|9503.4|9501.9|9501.1|9499.6|9505.6|9504.1|9500.1|9498.6|440
1659355800000|2022-08-01 12:10:00|9501|9499.5|9496.5|9495|9501.2|9499.7|9496.4|9494.9|513
1659356100000|2022-08-01 12:15:00|9496.6|9495.1|9490.2|9488.7|9496.9|9495.3|9490.1|9488.6|468
1659356400000|2022-08-01 12:20:00|9490.1|9488.6|9492.3|9490.8|9495.1|9493.6|9488.4|9486.9|752
1659356700000|2022-08-01 12:25:00|9492.4|9490.9|9499.1|9497.6|9499.9|9498.4|9491.4|9489.5|645
1659357000000|2022-08-01 12:30:00|9499.2|9497.7|9502.2|9500.7|9503.1|9501.5|9498.1|9496.6|695
1659357300000|2022-08-01 12:35:00|9502.1|9500.6|9497.9|9496.4|9503.8|9502.3|9495.2|9493.7|580
1659357600000|2022-08-01 12:40:00|9498|9496.5|9499.1|9497.6|9501.1|9499.6|9497.9|9496.4|549
1659357900000|2022-08-01 12:45:00|9499.3|9497.8|9501.3|9499.8|9502.5|9501|9499|9497.5|449
1659358200000|2022-08-01 12:50:00|9501.2|9499.7|9503.4|9501.9|9505.1|9503.6|9496.1|9494.3|723
1659358500000|2022-08-01 12:55:00|9503.3|9501.8|9497.2|9495.7|9504.2|9502.7|9496.8|9495.1|837
1659358800000|2022-08-01 13:00:00|9497.1|9495.6|9502.9|9501.4|9503.8|9502.3|9496.8|9495|959
1659359100000|2022-08-01 13:05:00|9502.8|9501.3|9492.9|9491.4|9503.7|9502|9492.7|9491.1|907
1659359400000|2022-08-01 13:10:00|9493|9491.5|9483.9|9482.4|9494.9|9493.4|9483.1|9481.6|865
1659359700000|2022-08-01 13:15:00|9484.2|9482.7|9485.5|9484|9486.1|9484.6|9483.2|9481.7|835
1659360000000|2022-08-01 13:20:00|9485.4|9483.9|9494.7|9492.3|9494.7|9492.9|9484|9482.5|764
1659360300000|2022-08-01 13:25:00|9494.8|9492.4|9496.2|9494.7|9497.9|9496.4|9491.2|9489.3|702
1659360600000|2022-08-01 13:30:00|9496.1|9494.6|9497.1|9495.6|9504|9502.5|9495.3|9493.4|1021
1659360900000|2022-08-01 13:35:00|9497.3|9495.8|9496.7|9495.2|9499.9|9498.4|9495.2|9493.7|689
1659361200000|2022-08-01 13:40:00|9496.6|9495.1|9497.6|9495.2|9501.1|9499.6|9495.8|9494.3|697
1659361500000|2022-08-01 13:45:00|9497.5|9495.1|9497.2|9495.7|9499.4|9497.7|9494.6|9493|902
1659361800000|2022-08-01 13:50:00|9497.3|9495.8|9500.4|9498.9|9503.2|9501.7|9497.2|9495.7|714
1659362100000|2022-08-01 13:55:00|9500.6|9499.1|9502.1|9495.1|9503.5|9501.3|9498.1|9494.6|884
1659362400000|2022-08-01 14:00:00|9502.8|9496.4|9504.6|9503.1|9518.3|9513.2|9494.1|9490.2|1482
1659362700000|2022-08-01 14:05:00|9505|9502.6|9505.1|9503.6|9508.5|9506.1|9499|9496.6|1263
1659363000000|2022-08-01 14:10:00|9505|9503.5|9498.1|9496.6|9505.5|9503.9|9495.6|9494.1|1050
1659363300000|2022-08-01 14:15:00|9498.2|9496.7|9499.1|9497.6|9502.1|9500.4|9495.6|9493.8|716
1659363600000|2022-08-01 14:20:00|9499.2|9497.7|9506.4|9504|9508.6|9506.8|9497.7|9496.2|896
1659363900000|2022-08-01 14:25:00|9506.1|9504.6|9503.2|9501.7|9508.1|9506.1|9502.2|9500.7|795
1659364200000|2022-08-01 14:30:00|9503.1|9501.6|9501.6|9499.2|9503.6|9502.1|9498.1|9496.2|958
1659364500000|2022-08-01 14:35:00|9501.4|9499|9499.5|9498|9501.4|9499.4|9496.2|9494.7|783
1659364800000|2022-08-01 14:40:00|9499.4|9497.9|9495.8|9494.3|9500|9498.5|9493.8|9492.3|629
1659365100000|2022-08-01 14:45:00|9495.9|9494.4|9491|9489.5|9495.9|9494.4|9489.9|9488.4|632
1659365400000|2022-08-01 14:50:00|9491.1|9489.6|9492.8|9491.3|9495.2|9493.3|9488.5|9487|820
1659365700000|2022-08-01 14:55:00|9492.9|9491.4|9496.5|9495|9498.8|9497.3|9492.3|9490.8|822
1659366000000|2022-08-01 15:00:00|9496.4|9494.9|9496.2|9494.7|9498.1|9496.6|9494.2|9492.2|736
1659366300000|2022-08-01 15:05:00|9496|9494.5|9498.7|9497.2|9500.9|9499.2|9496|9494.5|517
1659366600000|2022-08-01 15:10:00|9498.6|9497.1|9492.8|9491.3|9499.3|9497.8|9491.9|9490.4|486
1659366900000|2022-08-01 15:15:00|9492.6|9491.1|9493.6|9492.1|9495|9493.5|9490.2|9488.7|528
1659367200000|2022-08-01 15:20:00|9493.8|9492.3|9489.3|9487.8|9495.5|9494|9488.9|9487.4|456
1659367500000|2022-08-01 15:25:00|9489.2|9487.7|9491.9|9489.5|9492.6|9491.1|9486.1|9484.6|525
1659367800000|2022-08-01 15:30:00|9491.3|9489.8|9487.4|9485.9|9491.5|9490|9485.8|9484.3|561
1659368100000|2022-08-01 15:35:00|9487.3|9485.8|9487.1|9485.6|9487.8|9485.9|9485.3|9483.8|436
1659368400000|2022-08-01 15:40:00|9487.2|9485.7|9484.9|9483.4|9487.3|9485.7|9483.2|9481.6|492
1659368700000|2022-08-01 15:45:00|9485|9483.5|9486.1|9484.6|9487.6|9486.1|9484|9482.1|355
1659369000000|2022-08-01 15:50:00|9486|9484.5|9491.2|9489.7|9491.7|9490|9485.8|9484.3|451
1659369300000|2022-08-01 15:55:00|9491|9489.5|9489|9487.5|9493.7|9492.2|9488.3|9486.5|464
1659369600000|2022-08-01 16:00:00|9489.1|9487.6|9487.1|9485.6|9489.2|9487.7|9486.6|9485.1|394
1659369900000|2022-08-01 16:05:00|9487|9485.5|9490.5|9489|9490.8|9489.3|9486.5|9485|396
1659370200000|2022-08-01 16:10:00|9490.4|9488.9|9492.3|9490.8|9493.3|9491.8|9489.6|9488.1|393
1659370500000|2022-08-01 16:15:00|9492.5|9491|9494.3|9492.8|9495.1|9493.6|9492.1|9490.6|253
1659370800000|2022-08-01 16:20:00|9494.5|9493|9493.8|9492.3|9495.4|9493.9|9491.6|9490.1|331
1659371100000|2022-08-01 16:25:00|9493.9|9492.4|9499.3|9497.8|9500|9498.5|9493|9491.5|378
1659371400000|2022-08-01 16:30:00|9499.2|9497.7|9496.9|9495.4|9500.9|9499.4|9495.8|9494.3|333
1659371700000|2022-08-01 16:35:00|9497|9495.5|9497|9495.5|9497.5|9496|9495.8|9494.2|385
1659372000000|2022-08-01 16:40:00|9497.1|9495.6|9497.8|9496.3|9499.1|9497.6|9496.5|9495|275
1659372300000|2022-08-01 16:45:00|9498.3|9496.8|9494.6|9493.1|9498.3|9496.8|9493.7|9492.2|323
1659372600000|2022-08-01 16:50:00|9494.7|9493.2|9494.2|9492.7|9495.6|9494.1|9493.5|9492|400
1659372900000|2022-08-01 16:55:00|9494.1|9492.6|9495.6|9494.1|9496.2|9494.7|9493.3|9491.8|364
1659373200000|2022-08-01 17:00:00|9495.7|9494.2|9501.6|9500.1|9502.3|9500.8|9495.7|9494.2|409
1659373500000|2022-08-01 17:05:00|9501.7|9500.2|9501.1|9499.6|9502.6|9501.1|9499.4|9497.9|317
1659373800000|2022-08-01 17:10:00|9501|9499.5|9503.5|9502|9503.8|9502.3|9500.9|9499.4|268
1659374100000|2022-08-01 17:15:00|9503.4|9501.9|9507.8|9506.3|9508.6|9507.1|9502.7|9501.2|366
1659374400000|2022-08-01 17:20:00|9507.7|9506.2|9508.1|9506.6|9509.9|9508.4|9507.1|9505.6|313
1659374700000|2022-08-01 17:25:00|9508.2|9506.7|9507.9|9506.4|9508.2|9506.7|9506.2|9504.7|304
1659375000000|2022-08-01 17:30:00|9507.8|9506.3|9505.9|9504.4|9507.9|9506.3|9505.1|9503.6|287
1659375300000|2022-08-01 17:35:00|9506|9504.5|9505.6|9504.1|9506.2|9504.7|9504.6|9503|309
1659375600000|2022-08-01 17:40:00|9505.5|9504|9508.4|9506.9|9508.9|9507.4|9504.8|9503.3|290
1659375900000|2022-08-01 17:45:00|9508.5|9507|9508.8|9507.3|9510.9|9509.4|9507.7|9506.2|373
1659376200000|2022-08-01 17:50:00|9508.7|9507.2|9508.7|9507.2|9510.7|9508.8|9508.4|9506.5|415
1659376500000|2022-08-01 17:55:00|9508.8|9507.3|9509.6|9508.1|9510.9|9509.4|9508.7|9507.2|311
1659376800000|2022-08-01 18:00:00|9509.5|9508|9512.1|9510.6|9513.9|9512.4|9508.5|9507|424
1659377100000|2022-08-01 18:05:00|9512.5|9511|9512.5|9511|9513.6|9512|9511.7|9510|311
1659377400000|2022-08-01 18:10:00|9512.6|9511.1|9512.1|9510.6|9513.9|9512.4|9512|9510.4|199
1659377700000|2022-08-01 18:15:00|9512|9510.5|9514.2|9512.7|9515.1|9513.4|9511.1|9509.6|287
1659378000000|2022-08-01 18:20:00|9514.3|9512.8|9515.1|9513.6|9515.5|9514|9513.4|9511.9|274
1659378300000|2022-08-01 18:25:00|9515.2|9513.7|9513.9|9512.4|9516.7|9515.2|9513.8|9512.3|260
1659378600000|2022-08-01 18:30:00|9513.8|9512.3|9513.7|9512.2|9514.8|9513.3|9512.1|9510.6|290
1659378900000|2022-08-01 18:35:00|9513.8|9512.3|9513.4|9511.9|9515.1|9513.6|9512.1|9510.6|255
1659379200000|2022-08-01 18:40:00|9513|9511.5|9514.2|9512.7|9514.4|9512.9|9511.6|9510.1|230
1659379500000|2022-08-01 18:45:00|9514.3|9512.8|9512.8|9511.3|9517.1|9515.6|9512|9510.5|390
1659379800000|2022-08-01 18:50:00|9512.9|9511.4|9510.9|9509.4|9513.6|9512.1|9510.4|9508.9|409
1659380100000|2022-08-01 18:55:00|9511|9509.5|9504.6|9503.1|9511.7|9510.2|9504.1|9502.6|571
1659380400000|2022-08-01 19:00:00|9504.1|9502.6|9506.9|9505.4|9509.5|9507.5|9504.1|9502.6|629
1659380700000|2022-08-01 19:05:00|9506.7|9505.2|9507.8|9505.4|9508.3|9506.8|9505.6|9504.1|390
1659381000000|2022-08-01 19:10:00|9508|9505.6|9505.4|9503.9|9508.6|9507.1|9505.3|9503.6|345
1659381300000|2022-08-01 19:15:00|9505.5|9504|9505.2|9502.8|9505.8|9504.1|9504|9502.1|269
1659381600000|2022-08-01 19:20:00|9505.3|9502.9|9505.5|9504|9506.6|9504.6|9504.4|9502.7|308
1659381900000|2022-08-01 19:25:00|9505.4|9503.9|9504.9|9503.4|9506|9504|9504.2|9502.4|276
1659382200000|2022-08-01 19:30:00|9505|9503.5|9504.4|9502.9|9506|9504|9504.3|9502.4|239
1659382500000|2022-08-01 19:35:00|9504.5|9503|9503.2|9501.7|9504.9|9503.1|9502.6|9500.8|211
1659382800000|2022-08-01 19:40:00|9503.3|9501.8|9504.6|9502.2|9505.7|9504|9503.1|9501.2|293
1659383100000|2022-08-01 19:45:00|9504.5|9502.1|9503.4|9501.9|9504.6|9502.6|9502.1|9500.3|289
1659383400000|2022-08-01 19:50:00|9503.3|9501.8|9502.1|9499.7|9503.7|9501.8|9499.6|9497.5|267
1659383700000|2022-08-01 19:55:00|9501.6|9500.1|9502.6|9500.2|9503.3|9501.4|9501|9499|281
1659384000000|2022-08-01 20:00:00|9502.8|9500.4|9502.8|9500.4|9503.4|9501.8|9500.5|9499|301
1659384300000|2022-08-01 20:05:00|9502.7|9500.3|9501.9|9499.5|9502.9|9500.7|9501.6|9499.5|203
1659384600000|2022-08-01 20:10:00|9502|9499.6|9501.1|9498.7|9502.4|9500.3|9500.7|9498.7|152
1659384900000|2022-08-01 20:15:00|9501.2|9498.8|9501.2|9498.8|9501.5|9499.1|9500.2|9498.2|174
1659385200000|2022-08-01 20:20:00|9501.3|9498.9|9501.5|9500|9502.1|9500.1|9501.1|9498.8|105
1659385500000|2022-08-01 20:25:00|9501.4|9499.9|9501|9499.5|9502.8|9500.9|9499.9|9497.7|228
1659385800000|2022-08-01 20:30:00|9501.6|9499.2|9501|9499.5|9501.9|9499.8|9501|9498.9|109
1659386100000|2022-08-01 20:35:00|9501.5|9499.1|9502.5|9500.1|9503.4|9501.3|9501.4|9499|183
1659386400000|2022-08-01 20:40:00|9502.4|9500|9503.1|9500.7|9503.3|9500.9|9502.4|9500|207
1659386700000|2022-08-01 20:45:00|9503.2|9500.8|9502.6|9500.2|9503.2|9501.3|9501.8|9499.4|171
1659387000000|2022-08-01 20:50:00|9502.4|9500|9501.3|9498.9|9503|9500.3|9501.2|9498.8|112
1659387300000|2022-08-01 20:55:00|9501.2|9498.8|9502.4|9492.4|9503|9499.1|9498.8|9490.1|661
1659387600000|2022-08-01 21:00:00|9502.3|9492.3|9502.5|9492.5|9503.6|9493.6|9502.3|9492.3|46
1659387900000|2022-08-01 21:05:00|9501.4|9491.4|9504.6|9494.6|9506|9496|9501.4|9491.4|86
1659388200000|2022-08-01 21:10:00|9504.8|9494.8|9505.5|9495.5|9507.1|9497.1|9502.5|9492.5|268
1659388500000|2022-08-01 21:15:00|9505.6|9495.6|9501.8|9491.8|9505.7|9495.7|9501.8|9491.8|149
1659388800000|2022-08-01 21:20:00|9503.9|9493.9|9504.9|9494.9|9506.6|9496.6|9502.5|9492.5|211
1659389100000|2022-08-01 21:25:00|9504.8|9494.8|9503.9|9493.9|9506.3|9496.3|9502.8|9492.8|227
1659389400000|2022-08-01 21:30:00|9503.8|9493.8|9503.3|9493.3|9504.1|9495.2|9502.1|9492.1|336
1659389700000|2022-08-01 21:35:00|9503.8|9493.8|9503.2|9494.2|9504.6|9496|9502.2|9492.7|281
1659390000000|2022-08-01 21:40:00|9504|9494|9504.2|9494.2|9504.3|9495.4|9502.6|9493.1|165
1659390300000|2022-08-01 21:45:00|9504.4|9494.4|9511.5|9501.5|9512.5|9502.5|9502.4|9492.7|297
1659390600000|2022-08-01 21:50:00|9511.2|9501.2|9505.2|9495.2|9512.6|9502.6|9503.8|9493.8|288
1659390900000|2022-08-01 21:55:00|9504.8|9494.8|9504.1|9494.1|9506.5|9496.8|9501.6|9491.6|303
1659391200000|2022-08-01 22:00:00|9504.4|9494.4|9500.8|9497.4|9505.9|9497.6|9500.7|9492.6|396
1659391500000|2022-08-01 22:05:00|9501.2|9497.1|9500.6|9497|9502.3|9498.3|9499.9|9495.6|181
1659391800000|2022-08-01 22:10:00|9501|9496.6|9501.6|9498.7|9503.8|9500.6|9500.2|9496.3|533
1659392100000|2022-08-01 22:15:00|9501.4|9498.9|9503.2|9500.8|9504.2|9500.8|9501.4|9498.1|696
1659392400000|2022-08-01 22:20:00|9503.3|9500.9|9506|9503.6|9507.9|9504.3|9503.2|9500.4|597
1659392700000|2022-08-01 22:25:00|9506.2|9503.8|9509.2|9504.2|9509.4|9506.2|9506.1|9502.8|466
1659393000000|2022-08-01 22:30:00|9508.5|9505|9506.1|9503.7|9508.9|9505.5|9505.6|9502.3|276
1659393300000|2022-08-01 22:35:00|9506|9503.6|9502.6|9500.2|9506.2|9503.8|9502.6|9500.2|274
1659393600000|2022-08-01 22:40:00|9502.9|9500.5|9504.1|9501.7|9504.2|9501.8|9502.4|9500|268
1659393900000|2022-08-01 22:45:00|9504.2|9501.8|9504.9|9502.5|9505.9|9503.5|9504.1|9501.7|132
1659394200000|2022-08-01 22:50:00|9504.8|9502.4|9502|9499.6|9504.9|9502.7|9501.2|9498.6|139
1659394500000|2022-08-01 22:55:00|9502.1|9499.7|9501.4|9499|9502.1|9500.1|9500.7|9498.1|116
1659394800000|2022-08-01 23:00:00|9501.9|9499.5|9502.6|9500.2|9503.2|9500.9|9501.5|9499.1|115
1659395100000|2022-08-01 23:05:00|9502.7|9500.3|9499.3|9496.9|9503|9501.1|9498.3|9495.9|185
1659395400000|2022-08-01 23:10:00|9499.4|9497|9499|9496.6|9499.9|9497.5|9498.4|9496.1|170
1659395700000|2022-08-01 23:15:00|9499.1|9496.7|9499.8|9497.4|9500.4|9498|9498.6|9496.5|155
1659396000000|2022-08-01 23:20:00|9499.7|9497.3|9499.4|9497|9500.5|9498.4|9498.9|9496.8|144
1659396300000|2022-08-01 23:25:00|9499.5|9497.1|9500.4|9498|9500.5|9498.2|9499.1|9496.7|211
1659396600000|2022-08-01 23:30:00|9500.3|9497.9|9501.7|9499.3|9501.7|9499.3|9499.8|9497.5|165
1659396900000|2022-08-01 23:35:00|9501.8|9499.4|9503.3|9501.8|9503.7|9501.8|9501|9499|238
1659397200000|2022-08-01 23:40:00|9503.2|9501.7|9502.6|9500.2|9504.4|9502|9502.1|9499.9|357
1659397500000|2022-08-01 23:45:00|9502.8|9500.4|9504.2|9501.8|9505|9502.8|9502.6|9500.2|305
1659397800000|2022-08-01 23:50:00|9504.4|9502|9504.9|9502.5|9506.9|9505.1|9504.1|9502|444
1659398100000|2022-08-01 23:55:00|9505|9502.6|9502.3|9500.8|9505.6|9503.6|9502.3|9500.5|359
1659398400000|2022-08-02 00:00:00|9502.2|9500.7|9502.7|9501.2|9503.7|9501.7|9500.3|9498.3|498
1659398700000|2022-08-02 00:05:00|9502.8|9501.3|9502.8|9500.4|9505.5|9503.5|9502.7|9500.3|328
1659399000000|2022-08-02 00:10:00|9502.9|9500.5|9499.3|9497.8|9503.3|9500.9|9497.4|9495.6|399
1659399300000|2022-08-02 00:15:00|9499.4|9497.9|9496.2|9493.8|9501.9|9499.7|9494.2|9491.8|787
1659399600000|2022-08-02 00:20:00|9496.1|9493.7|9495.4|9493|9498.1|9495.7|9494.6|9492.2|777
1659399900000|2022-08-02 00:25:00|9495.8|9493.4|9491.7|9489.3|9498.2|9495.8|9490.3|9487.9|781
1659400200000|2022-08-02 00:30:00|9491.6|9489.2|9493|9490.6|9495.3|9493.3|9490.5|9488.2|774
1659400500000|2022-08-02 00:35:00|9493.1|9490.7|9476.7|9474.3|9493.1|9491.5|9471.9|9469.5|748
1659400800000|2022-08-02 00:40:00|9477|9474.6|9480|9477.6|9480.5|9478.1|9472.9|9470.5|951
1659401100000|2022-08-02 00:45:00|9479.9|9477.5|9482|9479.6|9482.6|9480.7|9476.7|9474|789
1659401400000|2022-08-02 00:50:00|9481.8|9480.3|9484.4|9482|9486.1|9483.7|9479.5|9477.8|643
1659401700000|2022-08-02 00:55:00|9484.5|9482.1|9484.8|9483.3|9488.7|9486.7|9482.5|9480.2|670
1659402000000|2022-08-02 01:00:00|9484.9|9483.4|9482.9|9480.5|9487.3|9485.2|9482|9480|728
1659402300000|2022-08-02 01:05:00|9482.8|9480.4|9483.7|9481.3|9486.4|9484|9482.6|9480.2|631
1659402600000|2022-08-02 01:10:00|9482.9|9480.5|9489.6|9487.2|9490.4|9488.5|9482.6|9480.2|537
1659402900000|2022-08-02 01:15:00|9489.3|9486.9|9491.7|9489.3|9493.3|9490.9|9488.3|9486.2|541
1659403200000|2022-08-02 01:20:00|9491.8|9489.4|9488.6|9486.2|9492.3|9489.9|9488.3|9486.1|442
1659403500000|2022-08-02 01:25:00|9488.5|9486.1|9488.8|9486.4|9490.7|9488.8|9487.7|9485.3|510
1659403800000|2022-08-02 01:30:00|9488.9|9486.5|9484.9|9482.5|9489.4|9487.4|9480.9|9478.5|833
1659404100000|2022-08-02 01:35:00|9484.8|9482.4|9490.7|9488.3|9491.2|9488.8|9484.1|9481.8|653
1659404400000|2022-08-02 01:40:00|9490.8|9488.4|9487.9|9485.5|9491.1|9488.7|9486.8|9484.4|827
1659404700000|2022-08-02 01:45:00|9488.1|9485.7|9489.8|9487.4|9491.6|9489.5|9487.4|9485|733
1659405000000|2022-08-02 01:50:00|9489.9|9487.5|9489.3|9486.9|9491.9|9489.5|9488.3|9486|557
1659405300000|2022-08-02 01:55:00|9489.2|9486.8|9491.3|9488.9|9492.9|9490.7|9488.8|9486.4|525
1659405600000|2022-08-02 02:00:00|9491.2|9488.8|9493.3|9490.9|9493.5|9491.1|9488.2|9485.8|590
1659405900000|2022-08-02 02:05:00|9493.4|9491|9491.7|9489.3|9493.6|9491.2|9489.2|9486.8|499
1659406200000|2022-08-02 02:10:00|9491.8|9489.4|9494.6|9492.2|9497.2|9494.9|9491.6|9489.4|637
1659406500000|2022-08-02 02:15:00|9494.7|9492.3|9498|9495.6|9498|9495.6|9494.6|9492.2|436
1659406800000|2022-08-02 02:20:00|9497.9|9495.5|9496.1|9493.7|9498.1|9495.7|9493.6|9491.2|509
1659407100000|2022-08-02 02:25:00|9496.5|9494.1|9495|9492.6|9499.3|9496.9|9493.8|9491.4|545
1659407400000|2022-08-02 02:30:00|9494.9|9492.5|9495.8|9494.3|9497.4|9495.5|9493.9|9491.5|552
1659407700000|2022-08-02 02:35:00|9495.9|9494.4|9495.8|9493.4|9497.2|9495.3|9494.6|9492.5|441
1659408000000|2022-08-02 02:40:00|9495.7|9493.3|9497|9494.6|9497.4|9495|9493.5|9491.5|480
1659408300000|2022-08-02 02:45:00|9497.1|9494.7|9497.6|9495.2|9499.2|9496.9|9496.3|9494.1|447
1659408600000|2022-08-02 02:50:00|9497.8|9495.4|9494.8|9492.4|9498.4|9496|9493.8|9491.5|523
1659408900000|2022-08-02 02:55:00|9494.7|9492.3|9493.1|9491.6|9494.9|9492.7|9491.2|9488.8|445
1659409200000|2022-08-02 03:00:00|9493|9491.5|9496.8|9494.4|9497.4|9495.6|9492.9|9490.7|481
1659409500000|2022-08-02 03:05:00|9496.7|9494.3|9498.7|9496.3|9499.4|9497.3|9495.7|9493.3|376
1659409800000|2022-08-02 03:10:00|9498.6|9496.2|9501.7|9499.3|9506|9503.6|9497.5|9495.6|664
1659410100000|2022-08-02 03:15:00|9501.8|9499.4|9499|9496.6|9501.9|9499.5|9498.5|9496.1|511
1659410400000|2022-08-02 03:20:00|9499.1|9496.7|9499.4|9497|9500.8|9498.6|9497.5|9495.6|479
1659410700000|2022-08-02 03:25:00|9499.3|9496.9|9501.3|9499.8|9502|9499.8|9496.4|9494|559
1659411000000|2022-08-02 03:30:00|9501.4|9499.9|9501.8|9499.4|9505.1|9502.9|9501.2|9498.8|381
1659411300000|2022-08-02 03:35:00|9501.9|9499.5|9501.7|9500.2|9502.4|9500.8|9498.7|9497|429
1659411600000|2022-08-02 03:40:00|9501.8|9500.3|9499.2|9496.8|9502.6|9500.3|9498.7|9496.7|361
1659411900000|2022-08-02 03:45:00|9499.3|9496.9|9499.7|9497.3|9501.5|9499.7|9498.7|9496.4|248
1659412200000|2022-08-02 03:50:00|9499.6|9497.2|9500|9497.6|9500.5|9498.4|9497.9|9495.7|208
1659412500000|2022-08-02 03:55:00|9499.9|9497.5|9501.7|9499.3|9503.3|9500.9|9499.5|9497.1|371
1659412800000|2022-08-02 04:00:00|9501.8|9499.4|9502|9499.6|9503.1|9500.7|9500.7|9498.3|315
1659413100000|2022-08-02 04:05:00|9501.8|9499.4|9501|9498.6|9502.1|9499.8|9499.7|9497.3|277
1659413400000|2022-08-02 04:10:00|9501.1|9498.7|9498.4|9496|9502|9499.6|9498.1|9496|292
1659413700000|2022-08-02 04:15:00|9498.5|9496.1|9497.4|9495|9499.4|9497|9496.7|9494.7|259
1659414000000|2022-08-02 04:20:00|9497.3|9494.9|9499.8|9497.4|9500.8|9498.8|9497.1|9494.7|279
1659414300000|2022-08-02 04:25:00|9499.7|9497.3|9499|9496.6|9500.2|9497.8|9498.1|9495.7|402
1659414600000|2022-08-02 04:30:00|9498.9|9496.5|9498.6|9496.2|9501.4|9499|9498.4|9496|853
1659414900000|2022-08-02 04:35:00|9498.8|9496.4|9496.5|9494.1|9498.8|9496.4|9496.1|9493.7|528
1659415200000|2022-08-02 04:40:00|9496.6|9494.2|9497.4|9495|9497.6|9495.7|9495.9|9493.5|435
1659415500000|2022-08-02 04:45:00|9497.3|9494.9|9498.2|9495.8|9499.2|9497.3|9496.3|9494.3|393
1659415800000|2022-08-02 04:50:00|9498.1|9495.7|9499.2|9496.8|9500.1|9497.7|9497.7|9495.4|252
1659416100000|2022-08-02 04:55:00|9499.3|9496.9|9498.3|9495.9|9501.9|9499.6|9497.8|9495.7|402
1659416400000|2022-08-02 05:00:00|9498.4|9496|9502|9499.6|9502.7|9500.3|9497.8|9495.5|579
1659416700000|2022-08-02 05:05:00|9501.9|9499.5|9501.6|9499.2|9502.8|9500.4|9499|9497|533
1659417000000|2022-08-02 05:10:00|9501.5|9499.1|9500.6|9498.2|9503|9500.6|9499.1|9496.7|445
1659417300000|2022-08-02 05:15:00|9500.5|9498.1|9498.8|9496.4|9501.5|9499.2|9497.8|9495.8|560
1659417600000|2022-08-02 05:20:00|9498.9|9496.5|9500.1|9498.6|9501.9|9499.5|9498.2|9496.4|487
1659417900000|2022-08-02 05:25:00|9500.2|9498.7|9497.5|9495.1|9501.1|9498.7|9497.2|9494.8|499
1659418200000|2022-08-02 05:30:00|9497.6|9495.2|9498.7|9496.3|9500.9|9498.8|9496.6|9494.2|712
1659418500000|2022-08-02 05:35:00|9498.8|9496.4|9499.6|9497.2|9500.3|9497.9|9497.8|9495.6|471
1659418800000|2022-08-02 05:40:00|9499.7|9497.3|9501.4|9499|9502|9500|9499.6|9497.2|518
1659419100000|2022-08-02 05:45:00|9501.5|9499.1|9505.7|9503.3|9505.7|9503.5|9500.9|9498.5|527
1659419400000|2022-08-02 05:50:00|9505.6|9503.2|9507.1|9504.7|9508.1|9505.7|9504.5|9502.6|419
1659419700000|2022-08-02 05:55:00|9507|9504.6|9506.5|9504.1|9508|9505.8|9504.7|9502.4|402
1659420000000|2022-08-02 06:00:00|9506.2|9503.8|9506.6|9504.2|9509.7|9507.9|9504.9|9503|704
1659420300000|2022-08-02 06:05:00|9506.3|9503.9|9506.1|9504.6|9508.3|9506.6|9505.3|9503.4|645
1659420600000|2022-08-02 06:10:00|9506.3|9504.8|9510|9507.6|9511|9509.2|9505.8|9504.3|604
1659420900000|2022-08-02 06:15:00|9510.1|9507.7|9511.7|9509.3|9512.5|9510.4|9508.2|9506.2|637
1659421200000|2022-08-02 06:20:00|9511.6|9509.2|9511.6|9510.1|9515.3|9513.8|9510.7|9508.7|644
1659421500000|2022-08-02 06:25:00|9512.1|9509.7|9511.7|9510.2|9513.2|9511|9510.6|9508.2|642
1659421800000|2022-08-02 06:30:00|9511.8|9510.3|9516.2|9513.8|9517.9|9516.3|9511.7|9509.4|716
1659422100000|2022-08-02 06:35:00|9516.1|9513.7|9516.2|9513.8|9517|9515.4|9514.4|9512.7|705
1659422400000|2022-08-02 06:40:00|9515.8|9514.3|9516.2|9513.8|9518.5|9517|9515.2|9513.2|635
1659422700000|2022-08-02 06:45:00|9516.3|9513.9|9517.4|9515|9519.9|9517.5|9514.9|9513|699
1659423000000|2022-08-02 06:50:00|9517.6|9515.2|9516.9|9514.5|9518.3|9516.4|9513.5|9512|627
1659423300000|2022-08-02 06:55:00|9517|9514.6|9520.6|9518.2|9520.6|9518.8|9514.7|9512.7|755
1659423600000|2022-08-02 07:00:00|9520.8|9518.4|9516|9513.6|9520.8|9518.8|9514.9|9513.1|829
1659423900000|2022-08-02 07:05:00|9515.4|9513.9|9517.9|9515.5|9518.1|9516|9514.4|9512.9|712
1659424200000|2022-08-02 07:10:00|9518|9515.6|9515.3|9513.8|9520.3|9518.8|9515.3|9513.8|757
1659424500000|2022-08-02 07:15:00|9515.7|9514.2|9516.7|9515.2|9518.3|9516.8|9514.6|9512.9|693
1659424800000|2022-08-02 07:20:00|9516.6|9514.2|9520.8|9518.4|9520.9|9518.5|9515.4|9513.8|781
1659425100000|2022-08-02 07:25:00|9520.7|9518.3|9526.3|9523.9|9526.7|9524.7|9519.6|9517.7|603
1659425400000|2022-08-02 07:30:00|9526.5|9524|9527.7|9525.3|9528.6|9526.2|9524.1|9521.7|889
1659425700000|2022-08-02 07:35:00|9527.5|9525.1|9533.2|9531.7|9534.9|9533|9527|9524.6|985
1659426000000|2022-08-02 07:40:00|9533.1|9531.6|9525.7|9523.3|9533.3|9531.8|9524.6|9523.1|829
1659426300000|2022-08-02 07:45:00|9524.8|9523.1|9525|9523.5|9527.8|9525.8|9523.9|9522.1|824
1659426600000|2022-08-02 07:50:00|9524.9|9523.4|9518.1|9515.7|9524.9|9523.4|9516.9|9514.9|809
1659426900000|2022-08-02 07:55:00|9518|9515.6|9523.5|9521.1|9524.9|9522.5|9516.9|9515|735
1659427200000|2022-08-02 08:00:00|9523.4|9521|9526|9523.6|9527.1|9525.2|9521.7|9519.9|800
1659427500000|2022-08-02 08:05:00|9525.7|9524.2|9525.7|9524.2|9527.3|9525.1|9524|9522|648
1659427800000|2022-08-02 08:10:00|9525.6|9524.1|9521.6|9520.1|9527.1|9525.2|9519.8|9517.8|790
1659428100000|2022-08-02 08:15:00|9521.5|9520|9515.4|9513.9|9523.7|9521.7|9514.5|9512.5|752
1659428400000|2022-08-02 08:20:00|9516|9513.6|9515|9513.5|9517.1|9515|9509.8|9507.4|693
1659428700000|2022-08-02 08:25:00|9515.1|9513.6|9517.8|9515.4|9520.3|9518.2|9514.3|9512.4|780
1659429000000|2022-08-02 08:30:00|9517.9|9515.5|9520.2|9517.8|9522.3|9520.4|9517.1|9515.1|794
1659429300000|2022-08-02 08:35:00|9520.4|9518|9515.9|9514.4|9521.9|9520|9515.8|9513.8|688
1659429600000|2022-08-02 08:40:00|9515.8|9514.3|9520.2|9518.7|9523.6|9521.6|9515.8|9513.6|732
1659429900000|2022-08-02 08:45:00|9520.3|9518.8|9520.7|9518.3|9523.5|9521.3|9519.1|9517.1|595
1659430200000|2022-08-02 08:50:00|9520.6|9518.2|9518.1|9515.7|9521|9519|9516.2|9513.9|619
1659430500000|2022-08-02 08:55:00|9517.9|9515.5|9516.7|9515.2|9519.6|9517.6|9516.4|9514.4|575
1659430800000|2022-08-02 09:00:00|9517.2|9515.7|9517.5|9516|9518.7|9517|9514.8|9513.3|630
1659431100000|2022-08-02 09:05:00|9517.9|9515.5|9515.8|9514.3|9519.6|9517.5|9515.8|9514.1|428
1659431400000|2022-08-02 09:10:00|9515.9|9514.4|9517.2|9515.7|9520.1|9518.4|9514.3|9512.4|582
1659431700000|2022-08-02 09:15:00|9517.4|9515.9|9516.9|9515.4|9519|9517.2|9514.2|9512.3|629
1659432000000|2022-08-02 09:20:00|9516.8|9515.3|9520.1|9517.7|9520.9|9518.9|9516.8|9515|535
1659432300000|2022-08-02 09:25:00|9520.2|9517.8|9517.5|9516|9520.3|9518.4|9514.6|9512.7|753
1659432600000|2022-08-02 09:30:00|9517.4|9515.9|9510.6|9509.1|9520.2|9518.6|9510|9507.9|619
1659432900000|2022-08-02 09:35:00|9510.5|9509|9510.3|9508.8|9511.8|9510|9508.5|9506.7|570
1659433200000|2022-08-02 09:40:00|9510.4|9508.9|9509.8|9507.4|9512.6|9510.3|9506.1|9504|626
1659433500000|2022-08-02 09:45:00|9509.5|9507.1|9514.9|9513.4|9515|9513.4|9509.4|9507|707
1659433800000|2022-08-02 09:50:00|9514.8|9513.3|9513.9|9512.4|9514.8|9513.3|9510.8|9509.2|601
1659434100000|2022-08-02 09:55:00|9513.8|9512.3|9511.8|9510.3|9515.8|9513.4|9511.7|9509.7|617
1659434400000|2022-08-02 10:00:00|9511.5|9510|9513.9|9512.4|9514.6|9513.1|9511.4|9509.3|526
1659434700000|2022-08-02 10:05:00|9514|9512.5|9514.7|9513.2|9517|9515.3|9513.9|9512.2|580
1659435000000|2022-08-02 10:10:00|9514.8|9513.3|9516.3|9514.8|9517|9515.3|9514.5|9513|465
1659435300000|2022-08-02 10:15:00|9516.2|9514.7|9514.4|9512.9|9518.1|9516|9512.5|9511|590
1659435600000|2022-08-02 10:20:00|9514.2|9512.7|9516.6|9515.1|9518.2|9516.3|9513.1|9511.6|526
1659435900000|2022-08-02 10:25:00|9516.3|9514.8|9519.8|9517.4|9519.9|9517.9|9515.6|9513.6|521
1659436200000|2022-08-02 10:30:00|9519.3|9517.8|9520.5|9519|9521.2|9519.3|9518|9516.4|477
1659436500000|2022-08-02 10:35:00|9520.6|9519.1|9520.4|9518.9|9521.3|9519.8|9518.7|9517.2|515
1659436800000|2022-08-02 10:40:00|9520.5|9519|9523|9521.5|9524.4|9522.8|9520|9518.2|437
1659437100000|2022-08-02 10:45:00|9523.1|9521.6|9526.1|9523.7|9526.7|9524.7|9521.7|9520.1|593
1659437400000|2022-08-02 10:50:00|9526|9523.6|9527.2|9524.8|9528.4|9526.9|9524.8|9523.1|579
1659437700000|2022-08-02 10:55:00|9526.6|9525.1|9529.7|9528.2|9530.5|9529|9526.1|9524.4|668
1659438000000|2022-08-02 11:00:00|9529.6|9528.1|9526.6|9525.1|9531.3|9529.8|9525.6|9524.1|593
1659438300000|2022-08-02 11:05:00|9526.4|9524.9|9522.3|9520.8|9527|9525.5|9521.9|9520.4|543
1659438600000|2022-08-02 11:10:00|9522.4|9520.9|9524.6|9523.1|9525.7|9524.2|9522.4|9520.9|472
1659438900000|2022-08-02 11:15:00|9524.5|9523|9518.6|9517.1|9525.4|9523.7|9518.3|9516.8|581
1659439200000|2022-08-02 11:20:00|9518.5|9517|9518.2|9516.7|9520|9518.5|9517.9|9516.2|559
1659439500000|2022-08-02 11:25:00|9518.3|9516.8|9518.9|9517.4|9521|9519.5|9517.8|9516.3|388
1659439800000|2022-08-02 11:30:00|9519|9517.5|9522.8|9521.3|9524.1|9522.6|9518.1|9516.6|483
1659440100000|2022-08-02 11:35:00|9522.7|9521.2|9524|9522.5|9524.7|9523.2|9521.7|9520.2|483
1659440400000|2022-08-02 11:40:00|9523.9|9522.4|9522.2|9520.7|9523.9|9522.4|9520.2|9518.7|572
1659440700000|2022-08-02 11:45:00|9522.1|9520.6|9520.9|9518.5|9523.9|9522.3|9517.5|9516|591
1659441000000|2022-08-02 11:50:00|9520.3|9518.8|9523.7|9522.2|9524.8|9523.3|9520.1|9518.6|637
1659441300000|2022-08-02 11:55:00|9523.8|9522.3|9525.5|9524|9527.4|9525.9|9523.1|9521.2|797
1659441600000|2022-08-02 12:00:00|9525.3|9523.8|9524.9|9523.4|9531.1|9529.2|9524.8|9523.3|691
1659441900000|2022-08-02 12:05:00|9524.8|9523.3|9527|9525.5|9527.4|9525.9|9522.4|9520.9|531
1659442200000|2022-08-02 12:10:00|9527.1|9525.6|9529.6|9528.1|9530.4|9528.9|9524|9522.5|570
1659442500000|2022-08-02 12:15:00|9529.5|9528|9528.8|9527.3|9531.4|9529.9|9528.2|9526.7|715
1659442800000|2022-08-02 12:20:00|9529|9527.5|9525.5|9524|9529|9527.5|9524.7|9523.2|728
1659443100000|2022-08-02 12:25:00|9525.4|9523.9|9523.6|9522.1|9530.1|9528.6|9522.5|9521|763
1659443400000|2022-08-02 12:30:00|9523.5|9522|9524.6|9523.1|9526.6|9525.1|9520.8|9519.3|914
1659443700000|2022-08-02 12:35:00|9524.5|9523|9522.5|9521|9526.9|9525.4|9521.8|9520.3|739
1659444000000|2022-08-02 12:40:00|9522.6|9521.1|9523.5|9522|9525.2|9523|9521.2|9519.3|826
1659444300000|2022-08-02 12:45:00|9523.4|9521.9|9524.3|9522.8|9526.5|9525|9521|9519.5|625
1659444600000|2022-08-02 12:50:00|9524.2|9522.7|9520.6|9519.1|9524.5|9523|9520.3|9518.8|555
1659444900000|2022-08-02 12:55:00|9520.5|9519|9523.8|9522.3|9525.4|9523.9|9520.5|9519|543
1659445200000|2022-08-02 13:00:00|9523.7|9522.2|9524.4|9522.9|9526.1|9524.6|9522.1|9520.6|682
1659445500000|2022-08-02 13:05:00|9524.3|9522.8|9527.1|9525.6|9528.5|9526.6|9521.5|9520|797
1659445800000|2022-08-02 13:10:00|9527.2|9525.7|9526.2|9524.7|9528.1|9526.6|9523|9521.5|858
1659446100000|2022-08-02 13:15:00|9526.4|9524.9|9530.4|9528|9530.4|9528.9|9523.1|9521.1|730
1659446400000|2022-08-02 13:20:00|9530.5|9528.1|9533.9|9532.4|9534.4|9532.4|9526.9|9525|841
1659446700000|2022-08-02 13:25:00|9534.7|9532.3|9536|9534.5|9551.2|9541.8|9530.4|9528.8|777
1659447000000|2022-08-02 13:30:00|9535.9|9534.4|9526.7|9524.3|9536.8|9534.9|9524.2|9522.3|1083
1659447300000|2022-08-02 13:35:00|9526.6|9524.2|9530.2|9527.8|9532.1|9530.1|9522.9|9520.9|997
1659447600000|2022-08-02 13:40:00|9530.1|9527.7|9531|9529.5|9531.8|9530.3|9527.7|9525.9|795
1659447900000|2022-08-02 13:45:00|9530.9|9529.4|9548.4|9546|9550.7|9548.5|9529.2|9527.6|1101
1659448200000|2022-08-02 13:50:00|9548.5|9546.1|9542.1|9540.6|9550.2|9548.2|9542.1|9540.1|1154
1659448500000|2022-08-02 13:55:00|9542.5|9541|9544.4|9542|9546|9543.6|9539|9537|989
1659448800000|2022-08-02 14:00:00|9544.3|9541.9|9554.6|9552.2|9556.7|9554.7|9541.4|9539.4|1218
1659449100000|2022-08-02 14:05:00|9554.4|9552|9559.9|9557.5|9560.7|9558.8|9553.8|9551.7|973
1659449400000|2022-08-02 14:10:00|9559.8|9557.4|9552.6|9550.2|9561|9559|9548.9|9546.5|1063
1659449700000|2022-08-02 14:15:00|9551.9|9549.5|9550.7|9548.3|9554|9552.1|9547.4|9545.8|922
1659450000000|2022-08-02 14:20:00|9550.8|9548.4|9550.8|9548.4|9552.9|9550.5|9546.9|9544.5|728
1659450300000|2022-08-02 14:25:00|9550.7|9548.3|9552.5|9551|9556.4|9554.5|9549.2|9547.7|832
1659450600000|2022-08-02 14:30:00|9553|9550.6|9555.7|9553.3|9558.4|9556.3|9549.2|9547.3|904
1659450900000|2022-08-02 14:35:00|9555.6|9553.2|9554.3|9552.8|9558.1|9556.1|9552.4|9550.9|909
1659451200000|2022-08-02 14:40:00|9554|9552.5|9547.5|9545.1|9559.8|9557.9|9546.7|9544.8|1010
1659451500000|2022-08-02 14:45:00|9547.6|9545.2|9541.5|9539.1|9548.8|9546.6|9540.5|9538.4|951
1659451800000|2022-08-02 14:50:00|9541.2|9538.8|9537.2|9535.7|9545.7|9543.3|9537|9535.2|1039
1659452100000|2022-08-02 14:55:00|9537.5|9536|9539.3|9537.8|9552.7|9550.3|9537.1|9535|1183
1659452400000|2022-08-02 15:00:00|9539.4|9537.9|9542.8|9541.3|9546.1|9544|9535.6|9533.7|1123
1659452700000|2022-08-02 15:05:00|9542.9|9541.4|9543.3|9540.9|9548.4|9546.5|9539.9|9538|905
1659453000000|2022-08-02 15:10:00|9543.2|9540.8|9548.9|9547.4|9550.1|9548.1|9542.8|9540.8|616
1659453300000|2022-08-02 15:15:00|9548.8|9547.3|9537.3|9535.8|9548.9|9547.3|9535.5|9534|700
1659453600000|2022-08-02 15:20:00|9537.4|9535.9|9534.1|9532.6|9542.7|9541.2|9533|9531.1|720
1659453900000|2022-08-02 15:25:00|9534|9532.5|9531.6|9530.1|9534.8|9532.8|9529.8|9528.2|694
1659454200000|2022-08-02 15:30:00|9531.7|9530.2|9529|9527.5|9534.2|9532.7|9529|9527.1|691
1659454500000|2022-08-02 15:35:00|9529.1|9527.6|9529.7|9528.2|9530.2|9528.5|9524|9522.2|664
1659454800000|2022-08-02 15:40:00|9529.8|9528.3|9533.6|9531.2|9534.1|9532.2|9529.2|9527.5|704
1659455100000|2022-08-02 15:45:00|9533.8|9531.4|9536.9|9534.5|9538.6|9536.8|9533.6|9531.2|782
1659455400000|2022-08-02 15:50:00|9537|9534.6|9542.6|9541.1|9543.1|9541.2|9536.2|9534.2|869
1659455700000|2022-08-02 15:55:00|9541.6|9540.1|9541.5|9540|9547.2|9545.1|9540.9|9539.3|697
1659456000000|2022-08-02 16:00:00|9541.6|9540.1|9539.6|9538.1|9545.8|9543.9|9539.5|9538|697
1659456300000|2022-08-02 16:05:00|9539.5|9538|9542.1|9540.6|9543.1|9541.5|9536.4|9534.9|550
1659456600000|2022-08-02 16:10:00|9542.2|9540.7|9539|9537.5|9543.6|9542.1|9536.8|9535.3|444
1659456900000|2022-08-02 16:15:00|9538.9|9537.4|9536.4|9534.9|9541.8|9540.3|9535.6|9534.1|508
1659457200000|2022-08-02 16:20:00|9536.3|9534.8|9539.5|9538|9541.9|9540.4|9535.5|9534|490
1659457500000|2022-08-02 16:25:00|9539.4|9537.9|9537.6|9536.1|9542.3|9540.7|9537.6|9535.8|570
1659457800000|2022-08-02 16:30:00|9537.7|9536.2|9541.5|9540|9543.7|9542.2|9537.7|9536.2|516
1659458100000|2022-08-02 16:35:00|9541.4|9539.9|9542.1|9540.6|9543.1|9541.1|9537.3|9535.8|595
1659458400000|2022-08-02 16:40:00|9542.3|9540.8|9539|9537.5|9542.6|9541.1|9536.6|9535.1|638
1659458700000|2022-08-02 16:45:00|9539.1|9537.6|9543.1|9541.6|9544.5|9543|9539|9537.5|425
1659459000000|2022-08-02 16:50:00|9543.5|9542|9543.4|9541.9|9545.9|9544.4|9543|9541.4|482
1659459300000|2022-08-02 16:55:00|9543.3|9541.8|9540.3|9538.8|9544|9542.5|9538.9|9537.4|543
1659459600000|2022-08-02 17:00:00|9540.5|9539|9539.6|9538.1|9541.6|9539.9|9539|9537.4|558
1659459900000|2022-08-02 17:05:00|9539.7|9538.2|9543.5|9542|9544.2|9542.7|9539|9537.5|530
1659460200000|2022-08-02 17:10:00|9543.4|9541.9|9545.7|9544.2|9546.1|9544.3|9541.4|9539.9|481
1659460500000|2022-08-02 17:15:00|9545.8|9544.3|9551.8|9550.3|9551.9|9550.4|9545.8|9544.3|513
1659460800000|2022-08-02 17:20:00|9551.7|9550.2|9557.2|9554.8|9557.3|9555.8|9551.7|9549.9|519
1659461100000|2022-08-02 17:25:00|9556.8|9555.3|9557.9|9556.4|9563.3|9561.7|9556.5|9555|729
1659461400000|2022-08-02 17:30:00|9558|9556.5|9559.5|9558|9561.8|9559.9|9557.8|9556.2|650
1659461700000|2022-08-02 17:35:00|9559.6|9558.1|9562.2|9560.7|9562.5|9561|9558.6|9556.8|546
1659462000000|2022-08-02 17:40:00|9562.1|9560.6|9564.8|9562.4|9565.8|9564.3|9559.7|9557.8|764
1659462300000|2022-08-02 17:45:00|9564.9|9562.5|9566.7|9564.3|9569.3|9567.4|9564.3|9562.3|554
1659462600000|2022-08-02 17:50:00|9566.8|9564.4|9560.6|9559.1|9567.1|9565.2|9558.9|9557.4|596
1659462900000|2022-08-02 17:55:00|9560.9|9559.4|9560.5|9559|9562.4|9560.9|9560.2|9558.4|434
1659463200000|2022-08-02 18:00:00|9560.7|9559.2|9566.4|9564.9|9566.9|9565.4|9560.7|9559.2|498
1659463500000|2022-08-02 18:05:00|9566.7|9565.2|9567.3|9565.8|9568.5|9567|9565.7|9564.2|454
1659463800000|2022-08-02 18:10:00|9567.5|9566|9567.5|9566|9569.3|9567.8|9565.1|9563.6|486
1659464100000|2022-08-02 18:15:00|9567.2|9565.7|9568|9566.5|9570.4|9568.9|9567.1|9565.6|400
1659464400000|2022-08-02 18:20:00|9567.9|9566.4|9563.1|9561.6|9568.4|9566.9|9562.7|9561.2|493
1659464700000|2022-08-02 18:25:00|9562.9|9561.4|9561.1|9559.6|9563.7|9562.2|9560.5|9559|342
1659465000000|2022-08-02 18:30:00|9561|9559.5|9560.2|9558.7|9564.1|9562.6|9559.2|9557.5|516
1659465300000|2022-08-02 18:35:00|9560.1|9558.6|9561.1|9559.6|9561.4|9559.8|9557.5|9555.7|524
1659465600000|2022-08-02 18:40:00|9561.2|9559.7|9564.7|9563.2|9566.1|9564.1|9560.3|9558.8|420
1659465900000|2022-08-02 18:45:00|9564.8|9563.3|9565.8|9564.3|9567.3|9565.8|9563.7|9562.2|505
1659466200000|2022-08-02 18:50:00|9565.9|9564.4|9567.1|9565.6|9569.4|9567.9|9565.1|9563.4|441
1659466500000|2022-08-02 18:55:00|9567.2|9565.7|9570.5|9569|9572.5|9571|9567.2|9565.7|664
1659466800000|2022-08-02 19:00:00|9570.4|9568.9|9566.5|9565|9571.7|9570|9565.7|9563.8|461
1659467100000|2022-08-02 19:05:00|9566.4|9564.9|9566.4|9564.9|9568|9566.5|9565.7|9564.2|351
1659467400000|2022-08-02 19:10:00|9566.5|9565|9566.3|9563.9|9568.2|9566.3|9564.8|9562.9|332
1659467700000|2022-08-02 19:15:00|9566.4|9564|9565.6|9564.1|9567|9565.5|9564.7|9562.8|284
1659468000000|2022-08-02 19:20:00|9565.7|9564.2|9563.2|9561.7|9566|9564.5|9562.8|9561.3|326
1659468300000|2022-08-02 19:25:00|9563.3|9561.8|9569.4|9567|9569.9|9568|9563.3|9561.8|298
1659468600000|2022-08-02 19:30:00|9568.9|9567.4|9567.1|9565.6|9571.1|9569.4|9567|9565.2|473
1659468900000|2022-08-02 19:35:00|9567.2|9565.7|9567.7|9566.2|9567.8|9566.3|9564.6|9563.1|255
1659469200000|2022-08-02 19:40:00|9567.8|9566.3|9567.3|9565.8|9568.7|9567.2|9567.2|9565.7|353
1659469500000|2022-08-02 19:45:00|9567.7|9566.2|9569.2|9567.7|9570.2|9568.7|9567.7|9566.2|313
1659469800000|2022-08-02 19:50:00|9569.1|9567.6|9573.1|9571.6|9573.1|9571.6|9568.3|9566.8|316
1659470100000|2022-08-02 19:55:00|9573.3|9571.8|9572.7|9571.2|9574.7|9573.2|9570.4|9568.9|351
1659470400000|2022-08-02 20:00:00|9572.6|9571.1|9574|9572.5|9574.8|9572.8|9572.1|9570.4|334
1659470700000|2022-08-02 20:05:00|9574.1|9572.6|9572.4|9570.9|9574.9|9573.1|9572.1|9570.4|197
1659471000000|2022-08-02 20:10:00|9572.5|9571|9573.2|9571.7|9573.8|9572.3|9572.1|9570.4|236
1659471300000|2022-08-02 20:15:00|9573.3|9571.8|9574.9|9573.4|9575.1|9573.6|9572.9|9571.2|180
1659471600000|2022-08-02 20:20:00|9575|9573.5|9574.2|9572.7|9575.6|9573.6|9572.8|9571.3|254
1659471900000|2022-08-02 20:25:00|9574.3|9572.8|9574.3|9572.8|9575.7|9574.2|9573.9|9572|293
1659472200000|2022-08-02 20:30:00|9574.1|9572.6|9574.4|9572.9|9575.3|9573.8|9574.1|9572.6|103
1659472500000|2022-08-02 20:35:00|9574.5|9573|9574.9|9572.5|9575.8|9573.8|9574.3|9572.2|234
1659472800000|2022-08-02 20:40:00|9574.8|9572.4|9574.8|9572.4|9576.2|9573.8|9574.6|9572.2|256
1659473100000|2022-08-02 20:45:00|9574.9|9572.5|9575.1|9572.7|9575.5|9573.1|9574.1|9571.7|210
1659473400000|2022-08-02 20:50:00|9575|9572.6|9574.9|9572.5|9575.7|9573.3|9574.9|9572.5|185
1659473700000|2022-08-02 20:55:00|9574.7|9572.3|9577|9567|9579.1|9573|9574.4|9566.8|399
1659474000000|2022-08-02 21:00:00|9577.2|9567.2|9570.9|9560.9|9578.1|9568.1|9570.9|9560.9|42
1659474300000|2022-08-02 21:05:00|9570.8|9560.8|9576.9|9566.9|9579.5|9569.5|9566.9|9556.9|126
1659474600000|2022-08-02 21:10:00|9580.9|9570.9|9575|9565|9581.6|9571.6|9572.1|9562.1|232
1659474900000|2022-08-02 21:15:00|9575.8|9565.8|9582.4|9572.4|9582.4|9572.4|9573.4|9563.4|182
1659475200000|2022-08-02 21:20:00|9582.1|9572.1|9580.8|9570.8|9582.1|9572.1|9570.2|9560.2|143
1659475500000|2022-08-02 21:25:00|9582|9572|9576.1|9566.1|9582.9|9572.9|9570.2|9560.2|141
1659475800000|2022-08-02 21:30:00|9576.9|9566.9|9578.2|9568.2|9582.1|9572.1|9574|9564|362
1659476100000|2022-08-02 21:35:00|9578.4|9568.4|9579.4|9569.4|9581.5|9573.8|9572.8|9562.8|308
1659476400000|2022-08-02 21:40:00|9579.3|9569.3|9579.9|9569.9|9582.7|9572.7|9576.7|9566.7|208
1659476700000|2022-08-02 21:45:00|9579.7|9569.7|9579.3|9569.3|9580.4|9572.6|9578.5|9569.3|165
1659477000000|2022-08-02 21:50:00|9579.9|9569.8|9580.7|9570.7|9582.2|9575|9578.2|9569.3|163
1659477300000|2022-08-02 21:55:00|9580.6|9570.6|9580.3|9570.3|9581.2|9572.7|9578.5|9569.3|199
1659477600000|2022-08-02 22:00:00|9580.4|9570.4|9578.3|9574.4|9583|9575.2|9577.5|9567.5|588
1659477900000|2022-08-02 22:05:00|9578.5|9574.5|9574.3|9568.1|9579.5|9575.1|9573.9|9566.9|915
1659478200000|2022-08-02 22:10:00|9574.6|9567.9|9569.9|9566|9576.8|9570.6|9569.2|9564.9|832
1659478500000|2022-08-02 22:15:00|9570.2|9566.1|9569.3|9566.2|9570.5|9567.2|9567.5|9564.4|736
1659478800000|2022-08-02 22:20:00|9569.2|9566.4|9569.4|9567|9570.7|9567.9|9568.5|9564.7|710
1659479100000|2022-08-02 22:25:00|9569.3|9566.9|9569.3|9566.9|9569.8|9567.4|9568.5|9566.4|305
1659479400000|2022-08-02 22:30:00|9569.4|9567|9570.1|9567.7|9571.4|9569|9569|9566.5|407
1659479700000|2022-08-02 22:35:00|9570.5|9568|9568.9|9566.5|9570.8|9568.4|9568.5|9566.3|236
1659480000000|2022-08-02 22:40:00|9569.2|9566.8|9570.1|9567.7|9571|9568.6|9569.1|9566.7|217
1659480300000|2022-08-02 22:45:00|9570.7|9568.3|9572.3|9569.9|9573.7|9571.3|9569.9|9567.9|328
1659480600000|2022-08-02 22:50:00|9572.4|9570|9573.9|9571.5|9574.2|9571.8|9572|9569.6|231
1659480900000|2022-08-02 22:55:00|9573.8|9571.4|9576.1|9573.7|9576.8|9574.4|9573.5|9571.1|335
1659481200000|2022-08-02 23:00:00|9576.2|9573.8|9578.1|9575.7|9578.5|9576.3|9575.3|9572.9|246
1659481500000|2022-08-02 23:05:00|9578.3|9575.9|9578.3|9575.9|9579.8|9577.4|9577.5|9575.1|302
1659481800000|2022-08-02 23:10:00|9578.2|9575.8|9579.8|9577.4|9580.7|9578.6|9578.1|9575.7|291
1659482100000|2022-08-02 23:15:00|9579.3|9577.8|9579.4|9577|9580.4|9578.4|9578.3|9575.9|276
1659482400000|2022-08-02 23:20:00|9579.5|9577.1|9583.3|9580.9|9584.2|9582|9579.1|9577.1|432
1659482700000|2022-08-02 23:25:00|9583.1|9580.7|9587.4|9585|9588.1|9585.7|9582.6|9580.5|489
1659483000000|2022-08-02 23:30:00|9587.5|9585.1|9584|9581.6|9587.5|9585.1|9583.3|9580.9|450
1659483300000|2022-08-02 23:35:00|9583.9|9581.5|9586.5|9584.1|9587.1|9584.7|9583.4|9581|524
1659483600000|2022-08-02 23:40:00|9586.6|9584.2|9584.9|9582.5|9586.6|9584.2|9583.3|9581.2|351
1659483900000|2022-08-02 23:45:00|9585|9582.6|9587.3|9584.9|9587.5|9585.1|9584.1|9581.7|426
1659484200000|2022-08-02 23:50:00|9587.2|9584.8|9585.5|9583.1|9588.2|9585.8|9585|9582.7|553
1659484500000|2022-08-02 23:55:00|9585.4|9583|9585.4|9583|9587.3|9584.9|9584.8|9582.6|447
1659484800000|2022-08-03 00:00:00|9585.5|9583.1|9581.1|9579.6|9585.5|9583.1|9580.1|9578.1|640
1659485100000|2022-08-03 00:05:00|9581.5|9580|9581.6|9579.2|9583.2|9581|9579.5|9577.7|580
1659485400000|2022-08-03 00:10:00|9581.7|9579.3|9585.7|9583.3|9585.8|9583.8|9580.3|9578.8|484
1659485700000|2022-08-03 00:15:00|9585.6|9583.2|9586.7|9584.3|9586.9|9584.5|9580.8|9579|725
1659486000000|2022-08-03 00:20:00|9586.6|9584.2|9588.7|9586.3|9591.9|9589.5|9586.2|9584.2|823
1659486300000|2022-08-03 00:25:00|9589|9586.6|9588.7|9586.3|9590.2|9587.9|9586.7|9584.9|645
1659486600000|2022-08-03 00:30:00|9588.6|9586.2|9589.2|9586.8|9590.1|9587.7|9586.7|9584.3|476
1659486900000|2022-08-03 00:35:00|9589.1|9586.7|9582.5|9580.1|9589.2|9586.8|9581.6|9579.6|444
1659487200000|2022-08-03 00:40:00|9582.4|9580|9587.4|9585|9587.6|9585.5|9581.5|9579.3|560
1659487500000|2022-08-03 00:45:00|9587.5|9585.1|9586.2|9583.8|9588.6|9586.5|9585|9582.9|400
1659487800000|2022-08-03 00:50:00|9586.3|9583.9|9586.5|9584.1|9587.7|9585.7|9584.9|9582.8|441
1659488100000|2022-08-03 00:55:00|9586.4|9584|9585.9|9584.4|9587.8|9585.5|9585.4|9583.5|468
1659488400000|2022-08-03 01:00:00|9585.8|9584.3|9581|9579.5|9587.3|9585|9580.3|9578.2|506
1659488700000|2022-08-03 01:05:00|9580.9|9579.4|9581|9579.5|9583.5|9581.4|9579.8|9577.8|504
1659489000000|2022-08-03 01:10:00|9580.9|9579.4|9574.7|9572.3|9581|9579.5|9573.1|9570.7|497
1659489300000|2022-08-03 01:15:00|9573.7|9572.2|9578.1|9575.7|9579.9|9577.5|9573.3|9570.9|764
1659489600000|2022-08-03 01:20:00|9578.2|9575.8|9579|9576.6|9579.2|9576.8|9576.2|9574|438
1659489900000|2022-08-03 01:25:00|9579.1|9576.7|9577.6|9575.2|9579.1|9576.8|9575.1|9573.3|447
1659490200000|2022-08-03 01:30:00|9577.7|9575.3|9579.4|9577.9|9581.9|9579.9|9577.6|9575.3|467
1659490500000|2022-08-03 01:35:00|9579.7|9577.3|9581.5|9579.1|9581.5|9579.4|9578|9575.9|456
1659490800000|2022-08-03 01:40:00|9581.4|9579|9579.3|9576.9|9582.5|9580.3|9576.2|9574.2|448
1659491100000|2022-08-03 01:45:00|9579.2|9576.8|9580.3|9577.9|9580.9|9578.7|9577.3|9575.3|555
1659491400000|2022-08-03 01:50:00|9580.2|9577.8|9576.4|9574.9|9580.6|9578.8|9576|9574.5|448
1659491700000|2022-08-03 01:55:00|9576.3|9574.8|9573.6|9572.1|9577.5|9575.4|9572.9|9570.9|388
1659492000000|2022-08-03 02:00:00|9573.7|9571.3|9573|9571.5|9574.7|9572.6|9572.9|9570.9|343
1659492300000|2022-08-03 02:05:00|9572.8|9571.3|9574.4|9572.9|9575.1|9573.2|9572.5|9570.6|308
1659492600000|2022-08-03 02:10:00|9574.2|9572.7|9573.7|9571.3|9575.4|9573.4|9571.4|9569.3|411
1659492900000|2022-08-03 02:15:00|9573.3|9571.8|9572.4|9570|9574|9572.3|9571.6|9569.8|420
1659493200000|2022-08-03 02:20:00|9572.7|9570.3|9570.1|9568.6|9573.6|9571.6|9569.6|9568.1|324
1659493500000|2022-08-03 02:25:00|9570|9568.5|9571.5|9569.1|9572.9|9570.8|9569.1|9567.4|367
1659493800000|2022-08-03 02:30:00|9570.9|9569.4|9570.4|9568.9|9571.9|9570|9569.4|9567|336
1659494100000|2022-08-03 02:35:00|9570.3|9568.8|9568.8|9566.4|9571|9569|9568.2|9566.2|331
1659494400000|2022-08-03 02:40:00|9568.7|9566.3|9566.7|9565.2|9569.1|9567.1|9566|9564.2|270
1659494700000|2022-08-03 02:45:00|9567|9565.5|9567.6|9565.2|9567.8|9565.6|9563.9|9562.4|457
1659495000000|2022-08-03 02:50:00|9567.7|9565.3|9563.2|9560.8|9568.1|9566.1|9562|9559.9|519
1659495300000|2022-08-03 02:55:00|9563.3|9560.9|9564.3|9561.9|9567|9565|9562.8|9560.9|406
1659495600000|2022-08-03 03:00:00|9564.2|9561.8|9564.3|9561.9|9565.7|9563.7|9561.8|9560.3|334
1659495900000|2022-08-03 03:05:00|9564.2|9561.8|9563.5|9562|9564.7|9562.7|9562.7|9560.7|327
1659496200000|2022-08-03 03:10:00|9563.4|9561.9|9560.2|9557.8|9564.6|9562.8|9559.5|9557.5|383
1659496500000|2022-08-03 03:15:00|9560.4|9558.7|9560.4|9558.9|9561.2|9559.2|9557.3|9555.6|658
1659496800000|2022-08-03 03:20:00|9560.8|9558.4|9561.1|9558.7|9561.1|9559|9558.4|9556.5|423
1659497100000|2022-08-03 03:25:00|9561|9558.6|9562.4|9560|9562.9|9561.2|9559.5|9558|399
1659497400000|2022-08-03 03:30:00|9562.3|9559.9|9561.4|9559|9562.4|9560.6|9559.1|9557.6|337
1659497700000|2022-08-03 03:35:00|9561.7|9559.3|9561.3|9559.8|9562.8|9560.8|9560.4|9558.6|241
1659498000000|2022-08-03 03:40:00|9561.4|9559.9|9560.5|9559|9562.2|9560.3|9560.4|9558.4|294
1659498300000|2022-08-03 03:45:00|9560.6|9559.1|9558.7|9557.2|9561|9559.2|9556.8|9555.1|293
1659498600000|2022-08-03 03:50:00|9558.8|9557.3|9554.1|9552.6|9559.9|9558|9553.9|9552.1|440
1659498900000|2022-08-03 03:55:00|9554.2|9552.7|9548.2|9545.8|9555|9552.9|9546.7|9545.1|563
1659499200000|2022-08-03 04:00:00|9548.1|9545.7|9546.4|9544.9|9549.1|9547.2|9543.1|9541.2|730
1659499500000|2022-08-03 04:05:00|9546.5|9545|9546.9|9544.5|9548.9|9546.7|9546|9543.9|431
1659499800000|2022-08-03 04:10:00|9547|9544.6|9547.4|9545|9547.9|9546|9544.1|9542.3|417
1659500100000|2022-08-03 04:15:00|9547.3|9544.9|9548.2|9545.8|9549.3|9547.1|9546.8|9544.4|358
1659500400000|2022-08-03 04:20:00|9548.1|9545.7|9546.7|9544.3|9548.3|9545.9|9545.7|9543.3|473
1659500700000|2022-08-03 04:25:00|9546.6|9544.2|9545.3|9542.9|9547.1|9545.3|9544.4|9542|424
1659501000000|2022-08-03 04:30:00|9545.4|9543|9547.8|9546.3|9548.7|9546.7|9543.3|9541.4|453
1659501300000|2022-08-03 04:35:00|9547.6|9546.1|9548.5|9546.1|9548.8|9546.9|9546.6|9544.6|369
1659501600000|2022-08-03 04:40:00|9548.4|9546|9550.5|9548.1|9550.7|9548.7|9547.5|9545.6|398
1659501900000|2022-08-03 04:45:00|9550.6|9548.2|9551.4|9549|9551.5|9549.5|9548|9546|287
1659502200000|2022-08-03 04:50:00|9551.5|9549.1|9550.1|9548.6|9553.3|9551.2|9549.5|9547.3|353
1659502500000|2022-08-03 04:55:00|9550.2|9548.7|9550.6|9548.2|9550.6|9549|9547.6|9545.8|315
1659502800000|2022-08-03 05:00:00|9550.5|9548.1|9553.4|9551|9554.3|9552.5|9549.2|9547.7|380
1659503100000|2022-08-03 05:05:00|9553.5|9551.1|9553|9551.5|9553.6|9551.9|9551.3|9549.3|370
1659503400000|2022-08-03 05:10:00|9553.1|9551.6|9557.7|9555.3|9558|9556|9553.1|9551.6|368
1659503700000|2022-08-03 05:15:00|9557.8|9555.4|9557|9554.6|9558.8|9556.8|9556.3|9554.1|370
1659504000000|2022-08-03 05:20:00|9556.9|9554.5|9558|9555.6|9558.9|9557.3|9556.4|9554.2|342
1659504300000|2022-08-03 05:25:00|9557.9|9555.5|9560|9557.6|9560.4|9558.8|9555.7|9553.7|348
1659504600000|2022-08-03 05:30:00|9560.1|9557.7|9559.1|9557.6|9560.8|9558.7|9557.2|9555.3|486
1659504900000|2022-08-03 05:35:00|9559|9557.5|9557.5|9556|9559.8|9557.9|9557.2|9555.2|393
1659505200000|2022-08-03 05:40:00|9557.4|9555.9|9558|9555.6|9559.2|9556.8|9557.1|9555.2|236
1659505500000|2022-08-03 05:45:00|9557.9|9555.5|9560.3|9557.9|9560.7|9558.7|9556.7|9554.7|346
1659505800000|2022-08-03 05:50:00|9560.2|9557.8|9560.4|9558|9563.5|9561.5|9559.6|9557.8|461
1659506100000|2022-08-03 05:55:00|9560.5|9558.1|9562.7|9560.3|9563.3|9561.5|9559.7|9558|505
1659506400000|2022-08-03 06:00:00|9562.6|9560.2|9566.1|9564.6|9566.8|9565.1|9560.8|9559.1|644
1659506700000|2022-08-03 06:05:00|9566.2|9564.7|9567|9564.6|9568|9566|9564.7|9562.9|709
1659507000000|2022-08-03 06:10:00|9566.9|9564.5|9567.8|9565.4|9568.1|9566.1|9565.1|9563.1|583
1659507300000|2022-08-03 06:15:00|9567.7|9565.3|9566.7|9564.3|9567.8|9565.9|9566|9564.2|398
1659507600000|2022-08-03 06:20:00|9566.2|9564.7|9569.5|9567.1|9570.1|9568.1|9565.7|9563.9|577
1659507900000|2022-08-03 06:25:00|9569.6|9567.2|9571.7|9565.9|9572.9|9567.8|9565.8|9563.3|560
1659508200000|2022-08-03 06:30:00|9574|9566.1|9580.5|9578.1|9582.8|9580.9|9564|9560.6|828
1659508500000|2022-08-03 06:35:00|9580.6|9578.2|9577|9574.6|9582.8|9580.8|9574.2|9572.2|513
1659508800000|2022-08-03 06:40:00|9577.1|9574.7|9577.3|9575.8|9579.4|9577.8|9575.2|9573.2|627
1659509100000|2022-08-03 06:45:00|9577.4|9575.9|9579|9577.5|9580.6|9578.6|9576.2|9574.2|634
1659509400000|2022-08-03 06:50:00|9579.1|9577.6|9584.7|9582.3|9584.7|9582.9|9577.9|9576.3|613
1659509700000|2022-08-03 06:55:00|9584.6|9582.2|9583.1|9581.6|9586|9584.1|9581.8|9580.1|605
1659510000000|2022-08-03 07:00:00|9582.6|9581.1|9578.5|9577|9582.6|9581.1|9576.2|9574.4|887
1659510300000|2022-08-03 07:05:00|9578.4|9576.9|9582.7|9580.3|9582.8|9580.8|9578|9576.4|671
1659510600000|2022-08-03 07:10:00|9582.3|9580.8|9582|9580.5|9586.1|9584.2|9579.6|9578.1|790
1659510900000|2022-08-03 07:15:00|9581.9|9580.4|9576.8|9574.4|9582.9|9580.9|9574.5|9572.6|1003
1659511200000|2022-08-03 07:20:00|9576.7|9574.3|9578.1|9576.6|9581.5|9579.9|9575.4|9573.6|970
1659511500000|2022-08-03 07:25:00|9578|9576.5|9575.2|9573.7|9579.2|9577.3|9572.8|9571.3|696
1659511800000|2022-08-03 07:30:00|9575|9573.5|9574.5|9573|9575.7|9574.2|9570.1|9568.6|751
1659512100000|2022-08-03 07:35:00|9574.4|9572.9|9572.8|9570.4|9577.8|9576|9571.4|9569.9|683
1659512400000|2022-08-03 07:40:00|9572.9|9570.5|9582.7|9580.3|9582.7|9580.6|9570.6|9568.7|734
1659512700000|2022-08-03 07:45:00|9582.8|9580.4|9588.8|9586.4|9589.2|9587|9581.1|9579.1|685
1659513000000|2022-08-03 07:50:00|9588.9|9586.5|9582.1|9580.6|9590.6|9588.7|9582|9580.5|683
1659513300000|2022-08-03 07:55:00|9582.2|9580.7|9584.2|9581.8|9588.3|9585.9|9582.1|9580.2|625
1659513600000|2022-08-03 08:00:00|9584|9581.6|9582.1|9580.6|9584.1|9582.1|9577.9|9576|723
1659513900000|2022-08-03 08:05:00|9582|9580.5|9581.8|9580.3|9583.9|9581.8|9580.6|9578.8|550
1659514200000|2022-08-03 08:10:00|9581.9|9580.4|9581|9578.6|9583.4|9581.5|9579.9|9578.1|579
1659514500000|2022-08-03 08:15:00|9580.5|9579|9575.2|9573.7|9581.5|9579.6|9574.8|9573.2|530
1659514800000|2022-08-03 08:20:00|9574.8|9573.3|9577.7|9576.2|9579|9577.1|9573.9|9572.4|495
1659515100000|2022-08-03 08:25:00|9577.9|9576.4|9576.8|9575.3|9580.8|9579|9576.4|9574.3|505
1659515400000|2022-08-03 08:30:00|9577.2|9574.8|9581.8|9580.3|9582.8|9581.3|9576.3|9574.4|549
1659515700000|2022-08-03 08:35:00|9581.7|9580.2|9586.3|9584.8|9588|9586.5|9579.9|9578.4|616
1659516000000|2022-08-03 08:40:00|9586.4|9584.9|9585.8|9584.3|9588.9|9587|9584.8|9582.8|645
1659516300000|2022-08-03 08:45:00|9585.6|9584.1|9587.8|9586.3|9588.3|9586.8|9583.1|9581.2|731
1659516600000|2022-08-03 08:50:00|9587.9|9586.4|9595.5|9593.1|9596.2|9594.7|9587.7|9586.2|756
1659516900000|2022-08-03 08:55:00|9594.9|9593.4|9593.7|9591.3|9595.4|9593.9|9590.5|9588.9|489
1659517200000|2022-08-03 09:00:00|9593|9591.5|9594.9|9592.5|9596.2|9594.4|9592|9589.7|665
1659517500000|2022-08-03 09:05:00|9594.8|9592.4|9595.1|9593.6|9596.7|9594.8|9591.9|9590.1|612
1659517800000|2022-08-03 09:10:00|9594.9|9593.4|9593.2|9591.7|9595.3|9593.8|9592|9590.2|719
1659518100000|2022-08-03 09:15:00|9593.3|9591.8|9590.8|9589.3|9593.8|9592.3|9590.2|9588.3|571
1659518400000|2022-08-03 09:20:00|9590.7|9589.2|9589.3|9587.8|9591.6|9589.9|9586|9584.5|447
1659518700000|2022-08-03 09:25:00|9589.2|9587.7|9586.9|9585.4|9590.8|9589.3|9586.1|9584.6|630
1659519000000|2022-08-03 09:30:00|9586.8|9585.3|9585.4|9583.9|9587|9585.5|9584.9|9583.3|506
1659519300000|2022-08-03 09:35:00|9585.6|9584.1|9589.8|9588.3|9591.9|9590|9585|9583.5|636
1659519600000|2022-08-03 09:40:00|9589.9|9588.4|9589|9587.5|9590.1|9588.4|9587.7|9586.1|572
1659519900000|2022-08-03 09:45:00|9589.1|9587.6|9593.9|9592.4|9593.9|9592.4|9588.3|9586.7|516
1659520200000|2022-08-03 09:50:00|9593.8|9592.3|9598|9596.5|9598.4|9596.6|9593.1|9591.6|552
1659520500000|2022-08-03 09:55:00|9598.3|9595.9|9596.5|9595|9599.5|9597.6|9595.6|9593.6|546
1659520800000|2022-08-03 10:00:00|9596.6|9595.1|9592.3|9590.8|9596.9|9595.4|9591.1|9589.6|627
1659521100000|2022-08-03 10:05:00|9592.2|9590.7|9588.4|9586.9|9593.4|9591.7|9588.4|9586.8|479
1659521400000|2022-08-03 10:10:00|9588.6|9587.1|9586.9|9584.5|9588.8|9587.2|9583.5|9582|670
1659521700000|2022-08-03 10:15:00|9586.8|9584.4|9597.1|9595.6|9599.1|9597.3|9586.1|9584.4|727
1659522000000|2022-08-03 10:20:00|9596.8|9595.3|9604.4|9602|9604.4|9602.4|9596.6|9595.1|606
1659522300000|2022-08-03 10:25:00|9604.3|9601.9|9602.1|9600.6|9604.3|9602.4|9600|9598|673
1659522600000|2022-08-03 10:30:00|9602.2|9600.7|9600.1|9598.6|9602.7|9600.9|9597.1|9595.4|631
1659522900000|2022-08-03 10:35:00|9600|9598.5|9598.3|9596.8|9600.1|9598.6|9596.7|9595.2|446
1659523200000|2022-08-03 10:40:00|9598.4|9596.9|9595.5|9594|9599.6|9597.7|9593.7|9592.2|524
1659523500000|2022-08-03 10:45:00|9595.4|9593.9|9593.1|9591.6|9595.9|9594.4|9589.8|9587.8|672
1659523800000|2022-08-03 10:50:00|9593.2|9591.7|9587.7|9586.2|9593.9|9592.2|9586.1|9584.4|607
1659524100000|2022-08-03 10:55:00|9587.6|9586.1|9586.5|9584.1|9589.4|9587.6|9583.9|9582.4|615
1659524400000|2022-08-03 11:00:00|9586.6|9584.2|9577.5|9576|9587.5|9585.3|9576.9|9575.4|805
1659524700000|2022-08-03 11:05:00|9577.6|9576.1|9578.8|9577.3|9582.1|9580.6|9577.3|9575.8|511
1659525000000|2022-08-03 11:10:00|9579.1|9577.6|9577.1|9575.6|9580.2|9578.7|9576.9|9575.2|443
1659525300000|2022-08-03 11:15:00|9577.2|9575.7|9582.5|9581|9582.8|9581.3|9575.6|9574.1|507
1659525600000|2022-08-03 11:20:00|9582.6|9581.1|9579.3|9577.8|9583.9|9582.4|9578.8|9577.3|553
1659525900000|2022-08-03 11:25:00|9579.4|9577.9|9572.2|9570.7|9580.5|9579|9571.2|9569.7|566
1659526200000|2022-08-03 11:30:00|9572|9570.5|9576.5|9575|9577.3|9575.8|9571|9569.5|681
1659526500000|2022-08-03 11:35:00|9576.7|9575.2|9583.4|9581.9|9583.8|9582.3|9575.5|9574|615
1659526800000|2022-08-03 11:40:00|9583.5|9582|9585.4|9583.9|9586.8|9585|9582.9|9581.4|517
1659527100000|2022-08-03 11:45:00|9585.2|9583.7|9587.3|9585.8|9590.1|9588.6|9584.6|9583.1|645
1659527400000|2022-08-03 11:50:00|9587.4|9585.9|9589.2|9587.7|9590.1|9588.6|9586.9|9584.9|749
1659527700000|2022-08-03 11:55:00|9589.1|9587.6|9589.3|9587.8|9589.4|9587.9|9584.4|9582.4|733
1659528000000|2022-08-03 12:00:00|9589.4|9587.9|9591.7|9590.2|9591.8|9590.3|9586.4|9584.9|680
1659528300000|2022-08-03 12:05:00|9591.8|9590.3|9593|9591.5|9596.7|9595.2|9590.8|9589.3|592
1659528600000|2022-08-03 12:10:00|9592.9|9591.4|9587.7|9586.2|9595|9593.5|9587.7|9586.1|510
1659528900000|2022-08-03 12:15:00|9587.8|9586.3|9590.9|9589.4|9594.3|9592.8|9587.5|9586|605
1659529200000|2022-08-03 12:20:00|9590.8|9589.3|9595.5|9594|9596.6|9595.1|9586.9|9585.4|572
1659529500000|2022-08-03 12:25:00|9595.4|9593.9|9596.9|9595.4|9596.9|9595.4|9593.1|9591.1|537
1659529800000|2022-08-03 12:30:00|9596.8|9595.3|9600.7|9599.2|9600.9|9599.4|9591.5|9590|601
1659530100000|2022-08-03 12:35:00|9600.6|9599.1|9603.3|9601.8|9603.3|9601.8|9597.8|9596.3|691
1659530400000|2022-08-03 12:40:00|9603.2|9601.7|9596.9|9595.4|9603.2|9601.7|9594.2|9592.4|741
1659530700000|2022-08-03 12:45:00|9597|9595.5|9599.2|9597.7|9600.5|9599|9595.8|9594.3|619
1659531000000|2022-08-03 12:50:00|9599.5|9598|9597.7|9596.2|9602|9600.1|9596.2|9594.7|676
1659531300000|2022-08-03 12:55:00|9597.8|9596.3|9597.2|9595.7|9599.2|9597.7|9594.9|9593.4|481
1659531600000|2022-08-03 13:00:00|9597.3|9595.8|9601.3|9599.8|9602.7|9601.2|9596.9|9595.4|560
1659531900000|2022-08-03 13:05:00|9601.4|9599.9|9599.2|9597.7|9603.1|9601.6|9598.8|9597.3|532
1659532200000|2022-08-03 13:10:00|9599.1|9597.6|9606.5|9605|9606.5|9605|9598.6|9597.1|454
1659532500000|2022-08-03 13:15:00|9606.6|9605.1|9609.7|9608.2|9610.9|9609.4|9605|9603.2|727
1659532800000|2022-08-03 13:20:00|9609.8|9608.3|9613.9|9612.4|9614.7|9613|9609.4|9607.9|570
1659533100000|2022-08-03 13:25:00|9614|9612.5|9610.7|9609.2|9614.8|9613.2|9610|9608.5|531
1659533400000|2022-08-03 13:30:00|9610.6|9609.1|9614.1|9612.6|9614.4|9612.9|9609.6|9608.1|594
1659533700000|2022-08-03 13:35:00|9614|9612.5|9610.9|9609.4|9615.3|9613.8|9610.4|9608.9|751
1659534000000|2022-08-03 13:40:00|9610.8|9609.3|9609.8|9607.4|9613.5|9612|9607|9605.5|732
1659534300000|2022-08-03 13:45:00|9609.9|9607.5|9610.5|9609|9613.7|9612.2|9608|9606.5|750
1659534600000|2022-08-03 13:50:00|9610.6|9609.1|9613.7|9612.2|9614.4|9612.9|9607.6|9606.1|746
1659534900000|2022-08-03 13:55:00|9613.6|9612.1|9611.8|9608.3|9615.3|9613.8|9610.8|9607.7|777
1659535200000|2022-08-03 14:00:00|9612|9609.5|9631.2|9629.7|9640.3|9637.9|9612|9609.5|1512
1659535500000|2022-08-03 14:05:00|9631.3|9629.8|9638.1|9636.6|9640.6|9639.1|9628|9626.5|1241
1659535800000|2022-08-03 14:10:00|9638.2|9636.7|9633.1|9631.6|9640.1|9638.6|9632.3|9630.4|1106
1659536100000|2022-08-03 14:15:00|9633.5|9632|9649.2|9646.8|9652.6|9650.9|9633.5|9631.7|1247
1659536400000|2022-08-03 14:20:00|9649.3|9646.9|9643.7|9642.2|9652.1|9650|9643.6|9642.1|1064
1659536700000|2022-08-03 14:25:00|9643.6|9642.1|9639.1|9637.6|9646.3|9644.8|9637.9|9636|761
1659537000000|2022-08-03 14:30:00|9639.2|9637.7|9647.7|9646.2|9648.9|9646.7|9636.5|9634.8|889
1659537300000|2022-08-03 14:35:00|9647.2|9645.7|9637.5|9635.1|9652.8|9650.9|9634.2|9632.7|1127
1659537600000|2022-08-03 14:40:00|9637.6|9635.2|9644.5|9643|9645.4|9643.7|9636.6|9634.6|951
1659537900000|2022-08-03 14:45:00|9644.2|9642.7|9644.4|9642.9|9651.2|9649.5|9641.6|9640.1|958
1659538200000|2022-08-03 14:50:00|9644.2|9642.7|9646.8|9645.3|9649.7|9647.9|9641|9639.1|1002
1659538500000|2022-08-03 14:55:00|9646.9|9645.4|9644|9642.5|9647.7|9646.2|9641|9639.5|878
1659538800000|2022-08-03 15:00:00|9643.9|9642.4|9644.6|9643.1|9645.5|9644|9638.6|9636.9|889
1659539100000|2022-08-03 15:05:00|9644.5|9643|9646.7|9645.2|9650|9648.3|9643.9|9642.4|643
1659539400000|2022-08-03 15:10:00|9646.8|9645.3|9643.7|9642.2|9648.6|9647.1|9641.5|9640|750
1659539700000|2022-08-03 15:15:00|9644.2|9642.7|9646.1|9644.6|9647.8|9646.3|9640.8|9639.3|681
1659540000000|2022-08-03 15:20:00|9646.2|9644.7|9642.1|9640.6|9646.7|9645.2|9640|9638.5|729
1659540300000|2022-08-03 15:25:00|9642.2|9640.7|9640.8|9639.3|9643.8|9642.3|9637.6|9636.1|729
1659540600000|2022-08-03 15:30:00|9640.7|9639.2|9641.3|9639.8|9644.1|9642.6|9638.3|9636.8|691
1659540900000|2022-08-03 15:35:00|9641.2|9639.7|9635.6|9634.1|9641.2|9639.7|9635.2|9633.7|658
1659541200000|2022-08-03 15:40:00|9635.5|9634|9636.1|9634.6|9637.7|9635.7|9633.3|9631.1|736
1659541500000|2022-08-03 15:45:00|9636|9634.5|9637.9|9636.4|9639.3|9637.5|9633.8|9632.2|816
1659541800000|2022-08-03 15:50:00|9638|9636.5|9634.2|9632.7|9638.7|9637.1|9634.1|9632.6|652
1659542100000|2022-08-03 15:55:00|9634.3|9632.8|9633.8|9632.3|9636.3|9634.4|9633|9631.1|477
1659542400000|2022-08-03 16:00:00|9633.7|9632.2|9630|9627.6|9635.8|9634|9629.2|9627.2|451
1659542700000|2022-08-03 16:05:00|9628.8|9627.3|9625.4|9623.9|9629.8|9628.2|9623.8|9622.3|718
1659543000000|2022-08-03 16:10:00|9625.3|9623.8|9624.9|9623.4|9629|9627|9623.6|9622|656
1659543300000|2022-08-03 16:15:00|9624.8|9623.3|9625|9623.5|9626.9|9625.2|9623.9|9622.2|693
1659543600000|2022-08-03 16:20:00|9624.9|9623.4|9617.8|9616.3|9625|9623.5|9615.4|9613.7|748
1659543900000|2022-08-03 16:25:00|9618|9616.5|9620|9618.5|9620.6|9619|9616.5|9614.9|461
1659544200000|2022-08-03 16:30:00|9620.1|9618.6|9618.3|9616.8|9620.9|9619.1|9617.6|9615.8|348
1659544500000|2022-08-03 16:35:00|9618.2|9616.7|9620.9|9619.4|9621.5|9620|9617.3|9615.8|613
1659544800000|2022-08-03 16:40:00|9620.8|9619.3|9623.2|9620.8|9624.3|9622.8|9620.1|9618.5|532
1659545100000|2022-08-03 16:45:00|9623.3|9620.9|9626|9624.5|9626.3|9624.5|9622.9|9620.9|457
1659545400000|2022-08-03 16:50:00|9625.9|9624.4|9630|9628.5|9630.3|9628.8|9625|9623.5|461
1659545700000|2022-08-03 16:55:00|9629.9|9628.4|9627.5|9626|9630|9628.5|9626.7|9625.2|399
1659546000000|2022-08-03 17:00:00|9627.4|9625.9|9627.7|9626.2|9628.3|9626.8|9625.5|9624|419
1659546300000|2022-08-03 17:05:00|9627.5|9626|9630.9|9629.4|9631|9629.5|9626.7|9625.2|446
1659546600000|2022-08-03 17:10:00|9630.8|9629.3|9628.3|9625.9|9631|9629.5|9626.9|9625.3|319
1659546900000|2022-08-03 17:15:00|9627.7|9626.2|9625.8|9624.3|9627.8|9626.2|9625.7|9624.2|256
1659547200000|2022-08-03 17:20:00|9625.9|9624.4|9626.4|9624.9|9626.4|9624.9|9623|9621.5|345
1659547500000|2022-08-03 17:25:00|9626.3|9624.8|9624.5|9623|9626.7|9625.2|9624.4|9622.9|286
1659547800000|2022-08-03 17:30:00|9624.6|9623.1|9621.8|9620.3|9624.6|9623.1|9620.3|9618.7|349
1659548100000|2022-08-03 17:35:00|9621.7|9620.2|9619.8|9618.3|9621.7|9620.2|9618.2|9616.7|278
1659548400000|2022-08-03 17:40:00|9619.7|9618.2|9621.2|9619.7|9621.4|9619.9|9619.1|9617.5|338
1659548700000|2022-08-03 17:45:00|9621.3|9619.8|9620.8|9619.3|9621.7|9619.9|9619.3|9617.8|335
1659549000000|2022-08-03 17:50:00|9620.9|9619.4|9621.4|9619.9|9622.4|9620.9|9619.5|9618|380
1659549300000|2022-08-03 17:55:00|9621.5|9620|9617.9|9616.4|9621.5|9620|9616.8|9615.2|312
1659549600000|2022-08-03 18:00:00|9617.8|9616.3|9617.6|9616.1|9618.9|9616.9|9616.2|9614.7|339
1659549900000|2022-08-03 18:05:00|9617.7|9616.2|9621.9|9620.4|9621.9|9620.4|9617.5|9616|288
1659550200000|2022-08-03 18:10:00|9621.8|9620.3|9620.2|9618.7|9621.9|9620.4|9618.2|9616.7|311
1659550500000|2022-08-03 18:15:00|9620.1|9618.6|9620.9|9619.4|9622|9620.5|9619.9|9618.4|264
1659550800000|2022-08-03 18:20:00|9620.7|9619.2|9620.2|9618.7|9621.9|9620.4|9619.7|9618|447
1659551100000|2022-08-03 18:25:00|9620.1|9618.6|9619.4|9617.9|9620.8|9619.2|9618.5|9617|316
1659551400000|2022-08-03 18:30:00|9619.5|9618|9621|9619.5|9621.2|9619.6|9618.5|9616.9|340
1659551700000|2022-08-03 18:35:00|9621.1|9619.6|9623.4|9621.9|9624.1|9622.6|9620.5|9618.6|485
1659552000000|2022-08-03 18:40:00|9623.5|9622|9625.7|9623.3|9626.3|9624.8|9623.1|9621.2|410
1659552300000|2022-08-03 18:45:00|9625.3|9623.8|9623.9|9621.5|9627.4|9625.9|9622.4|9620.9|428
1659552600000|2022-08-03 18:50:00|9623.8|9621.4|9622.9|9621.4|9625.7|9624.2|9622.7|9620.9|420
1659552900000|2022-08-03 18:55:00|9622.8|9621.3|9624.6|9623.1|9625.9|9624.1|9621.8|9620.3|489
1659553200000|2022-08-03 19:00:00|9624.5|9623|9619.7|9618.2|9624.5|9623|9618.9|9617.4|419
1659553500000|2022-08-03 19:05:00|9619.6|9618.1|9620.9|9619.4|9621.9|9620.3|9617.8|9616.3|391
1659553800000|2022-08-03 19:10:00|9620.8|9619.3|9620.2|9618.7|9622.2|9620.3|9619.9|9618.4|410
1659554100000|2022-08-03 19:15:00|9620.3|9618.8|9617.5|9615.1|9620.5|9619|9616.7|9614.8|418
1659554400000|2022-08-03 19:20:00|9617.2|9615.7|9614.5|9613|9617.3|9615.7|9613.8|9611.7|636
1659554700000|2022-08-03 19:25:00|9614.4|9612.9|9613.9|9611.5|9616.2|9614.3|9612.6|9611.1|380
1659555000000|2022-08-03 19:30:00|9613.8|9611.4|9613.7|9611.3|9615.4|9613.2|9613.1|9611.1|387
1659555300000|2022-08-03 19:35:00|9613.6|9611.2|9611.3|9609.8|9614|9612.2|9611.1|9609.2|368
1659555600000|2022-08-03 19:40:00|9611.7|9609.3|9609.6|9608.1|9611.8|9609.7|9608.9|9606.9|364
1659555900000|2022-08-03 19:45:00|9609.7|9608.2|9609.8|9608.3|9611|9609.4|9608.7|9607|419
1659556200000|2022-08-03 19:50:00|9609.9|9608.4|9609.3|9607.8|9610.8|9609.3|9608.8|9607.3|524
1659556500000|2022-08-03 19:55:00|9609.2|9607.7|9608.6|9607.1|9609.9|9608.4|9605.8|9604|567
1659556800000|2022-08-03 20:00:00|9608.3|9606.8|9605|9603.5|9608.5|9607|9604.2|9602.4|400
1659557100000|2022-08-03 20:05:00|9605.1|9603.6|9605.5|9604|9606.6|9604.6|9603.3|9601.5|201
1659557400000|2022-08-03 20:10:00|9605.4|9603.9|9605.5|9603.1|9605.9|9604.1|9604.2|9602.2|199
1659557700000|2022-08-03 20:15:00|9605.6|9603.2|9606.4|9604.9|9606.9|9604.9|9604.5|9602.5|189
1659558000000|2022-08-03 20:20:00|9606.2|9604.7|9604.9|9603.4|9606.5|9604.7|9603.7|9601.8|160
1659558300000|2022-08-03 20:25:00|9605|9603.5|9605.2|9603.7|9605.8|9603.9|9602.9|9600.9|196
1659558600000|2022-08-03 20:30:00|9605.7|9603.3|9604.4|9602|9605.7|9603.6|9603.2|9601.2|239
1659558900000|2022-08-03 20:35:00|9604.3|9601.9|9604.3|9602.8|9604.9|9603.1|9603.7|9601.7|207
1659559200000|2022-08-03 20:40:00|9604.4|9602.9|9603.5|9601.1|9605.1|9603.2|9603|9601.1|344
1659559500000|2022-08-03 20:45:00|9603.6|9601.2|9604.2|9601.8|9605.2|9602.8|9602.6|9600.6|219
1659559800000|2022-08-03 20:50:00|9604.3|9601.9|9605|9602.6|9605.1|9602.7|9603.8|9601.4|204
1659560100000|2022-08-03 20:55:00|9604.9|9602.5|9616.1|9606.1|9617.7|9607.7|9604.2|9600.5|459
1659560400000|2022-08-03 21:00:00|9616.3|9606.3|9609.9|9599.9|9625.6|9615.6|9609.8|9599.8|46
1659560700000|2022-08-03 21:05:00|9609.8|9599.8|9609.9|9599.9|9610|9600.4|9609.1|9599.6|54
1659561000000|2022-08-03 21:10:00|9609.5|9599.8|9609.5|9599.5|9610.4|9601.6|9607.4|9599.1|156
1659561300000|2022-08-03 21:15:00|9609.3|9599.8|9615.3|9605.3|9619|9609|9607.4|9599.2|211
1659561600000|2022-08-03 21:20:00|9613.5|9603.5|9614.4|9604.4|9621.2|9611.2|9611.9|9601.9|133
1659561900000|2022-08-03 21:25:00|9614.7|9604.7|9614.8|9604.8|9618.7|9608.7|9613.6|9603.6|165
1659562200000|2022-08-03 21:30:00|9615.1|9605.1|9623.3|9613.3|9626.2|9616.2|9612|9602|284
1659562500000|2022-08-03 21:35:00|9623.1|9613.1|9612|9602|9624.5|9614.5|9609.8|9599.8|333
1659562800000|2022-08-03 21:40:00|9612.2|9602.2|9613.4|9603.4|9626.1|9616.1|9611.4|9601.4|199
1659563100000|2022-08-03 21:45:00|9612.5|9602.5|9613.6|9603.6|9620.8|9610.8|9610.2|9600.2|148
1659563400000|2022-08-03 21:50:00|9613.3|9603.3|9610.8|9600.8|9621.1|9611.1|9609.7|9599.7|229
1659563700000|2022-08-03 21:55:00|9614.7|9604.7|9610.7|9600.7|9625.3|9615.3|9609.9|9599.9|210
1659564000000|2022-08-03 22:00:00|9610.8|9600.8|9608.5|9602.9|9618.6|9608.6|9606.4|9599.2|487
1659564300000|2022-08-03 22:05:00|9608.7|9602.7|9611.3|9607.9|9611.7|9608.6|9607.3|9602.5|333
1659564600000|2022-08-03 22:10:00|9611.2|9607.8|9613.9|9610.4|9615.2|9611.8|9611|9606.9|537
1659564900000|2022-08-03 22:15:00|9614|9610.3|9612.7|9609.3|9614|9610.4|9611.9|9608.2|313
1659565200000|2022-08-03 22:20:00|9612.6|9609.1|9612|9609|9613.2|9610|9611.8|9608.3|166
1659565500000|2022-08-03 22:25:00|9612.1|9609.1|9612.5|9610.1|9613.1|9610.2|9611.6|9607.7|227
1659565800000|2022-08-03 22:30:00|9612.4|9610|9611.5|9608.1|9612.5|9610|9610.8|9607.8|264
1659566100000|2022-08-03 22:35:00|9611.3|9608.3|9610.3|9607.9|9611.6|9609.1|9609.8|9606.9|236
1659566400000|2022-08-03 22:40:00|9610.7|9607.5|9610.3|9607.9|9611.5|9609.1|9609.5|9606.6|196
1659566700000|2022-08-03 22:45:00|9610.7|9608.3|9610.6|9607.8|9611.9|9609.4|9609.8|9606.9|163
1659567000000|2022-08-03 22:50:00|9610.8|9607.5|9610.8|9608.3|9611.5|9609.1|9609.8|9606.6|186
1659567300000|2022-08-03 22:55:00|9610.9|9608.2|9610.8|9608.4|9611.3|9608.9|9610.1|9607.6|159
1659567600000|2022-08-03 23:00:00|9610.9|9608.5|9613.1|9610.7|9613.4|9611|9610.9|9608.5|198
1659567900000|2022-08-03 23:05:00|9612.9|9610.5|9613.3|9610.9|9614.3|9611.9|9612.3|9609.9|301
1659568200000|2022-08-03 23:10:00|9613.4|9611|9614.5|9612.1|9614.5|9612.1|9612.5|9610.1|135
1659568500000|2022-08-03 23:15:00|9614.4|9612|9613.6|9612.1|9614.7|9612.3|9613.2|9610.8|192
1659568800000|2022-08-03 23:20:00|9614|9611.6|9615.1|9612.7|9616.3|9614|9614|9611.6|149
1659569100000|2022-08-03 23:25:00|9615.2|9612.8|9616.1|9613.7|9616.2|9614.1|9614.6|9612.3|203
1659569400000|2022-08-03 23:30:00|9616.2|9613.8|9615.3|9612.9|9616.2|9613.8|9613.8|9611.8|239
1659569700000|2022-08-03 23:35:00|9615.1|9612.7|9615|9612.6|9615.2|9613.3|9613.8|9611.7|179
1659570000000|2022-08-03 23:40:00|9615.1|9612.7|9614.7|9612.3|9615.3|9613|9614.4|9612.1|231
1659570300000|2022-08-03 23:45:00|9614.6|9612.2|9614.6|9612.2|9615.2|9613.2|9613.9|9611.9|187
1659570600000|2022-08-03 23:50:00|9614.7|9612.3|9612.9|9610.5|9615|9612.9|9612.8|9610.4|159
1659570900000|2022-08-03 23:55:00|9613|9610.6|9613.9|9611.5|9614|9611.9|9612.6|9610.2|155
1659571200000|2022-08-04 00:00:00|9614|9611.6|9610.3|9607.9|9616.1|9614.2|9609.6|9607.6|555
1659571500000|2022-08-04 00:05:00|9610.2|9607.8|9613.2|9611.7|9615.2|9613.3|9609.7|9607.7|697
1659571800000|2022-08-04 00:10:00|9613.1|9611.6|9614.3|9611.9|9616.4|9614.2|9613.1|9611.2|546
1659572100000|2022-08-04 00:15:00|9614.4|9612|9615.4|9613|9615.4|9613.3|9612.7|9610.7|309
1659572400000|2022-08-04 00:20:00|9615.3|9612.9|9616.8|9614.4|9617.3|9615.4|9614.8|9612.8|350
1659572700000|2022-08-04 00:25:00|9617|9614.6|9616.4|9614|9618.2|9616.7|9615.1|9613.1|363
1659573000000|2022-08-04 00:30:00|9616|9614.5|9612.2|9610.7|9617.2|9615.4|9611.9|9610|433
1659573300000|2022-08-04 00:35:00|9612.6|9610.2|9613.1|9610.7|9613.1|9611.1|9611.1|9609|369
1659573600000|2022-08-04 00:40:00|9612.9|9610.5|9611.6|9609.2|9613|9610.6|9610.3|9608.1|391
1659573900000|2022-08-04 00:45:00|9611.5|9609.1|9611.5|9609.1|9613.9|9611.8|9611.3|9608.9|302
1659574200000|2022-08-04 00:50:00|9611.6|9609.2|9608.9|9606.5|9611.6|9609.2|9607.6|9605.6|509
1659574500000|2022-08-04 00:55:00|9609|9606.6|9606.4|9604.9|9609.6|9607.7|9605.4|9603.2|347
1659574800000|2022-08-04 01:00:00|9606.5|9605|9607.7|9605.3|9609.1|9607.4|9605.5|9603.5|634
1659575100000|2022-08-04 01:05:00|9607.6|9605.2|9606.2|9604.7|9608.9|9607.3|9605.8|9604.3|539
1659575400000|2022-08-04 01:10:00|9606.5|9605|9608.6|9606.2|9609.5|9607.5|9606.4|9604.9|629
1659575700000|2022-08-04 01:15:00|9608.5|9606.1|9605.5|9603.1|9608.7|9606.3|9603.1|9601.5|548
1659576000000|2022-08-04 01:20:00|9605.3|9602.9|9607.6|9605.2|9607.7|9605.8|9604.7|9602.6|354
1659576300000|2022-08-04 01:25:00|9607.7|9605.3|9604.6|9602.2|9609.4|9607|9604.1|9602.1|396
1659576600000|2022-08-04 01:30:00|9604.7|9602.3|9604.9|9602.5|9605.5|9603.6|9602.7|9601.2|484
1659576900000|2022-08-04 01:35:00|9605|9602.6|9607.7|9605.3|9608|9606.3|9603.5|9601.5|412
1659577200000|2022-08-04 01:40:00|9607.6|9605.2|9607|9605.5|9609.5|9607.6|9606.4|9604.7|554
1659577500000|2022-08-04 01:45:00|9607.4|9605.9|9609.5|9607.1|9609.6|9607.6|9606.5|9604.7|374
1659577800000|2022-08-04 01:50:00|9609.4|9607|9610|9607.6|9610.1|9608.1|9608|9606.3|503
1659578100000|2022-08-04 01:55:00|9609.9|9607.5|9612.6|9610.2|9613.2|9611.2|9608.9|9607.1|526
1659578400000|2022-08-04 02:00:00|9612.5|9610.1|9609.2|9607.7|9612.6|9610.7|9609|9607|465
1659578700000|2022-08-04 02:05:00|9609.1|9607.6|9610.5|9608.1|9610.8|9609.2|9608.7|9607|458
1659579000000|2022-08-04 02:10:00|9610.7|9608.3|9610.3|9608.8|9611.7|9609.9|9609.6|9607.8|441
1659579300000|2022-08-04 02:15:00|9610.2|9608.7|9610.1|9608.6|9610.9|9609.2|9609|9607|442
1659579600000|2022-08-04 02:20:00|9610|9608.5|9610.3|9607.9|9611.3|9609.4|9609.8|9607.7|316
1659579900000|2022-08-04 02:25:00|9610.4|9608|9610.1|9608.6|9611|9609.2|9609.8|9607.8|217
1659580200000|2022-08-04 02:30:00|9610|9608.5|9610.5|9609|9611.1|9609.2|9609.4|9607.5|359
1659580500000|2022-08-04 02:35:00|9610.6|9609.1|9613.5|9611.1|9614|9611.7|9610.2|9608.1|274
1659580800000|2022-08-04 02:40:00|9613.4|9611|9611|9608.6|9613.6|9611.2|9610.8|9608.4|267
1659581100000|2022-08-04 02:45:00|9610.9|9608.5|9611.3|9609.8|9612.5|9610.3|9610.4|9608|253
1659581400000|2022-08-04 02:50:00|9611.7|9609.3|9612.4|9610|9612.9|9611|9611|9609.1|205
1659581700000|2022-08-04 02:55:00|9612.3|9609.9|9611.2|9609.7|9613.2|9611.1|9611.2|9609.2|264
1659582000000|2022-08-04 03:00:00|9611.1|9609.6|9610.8|9608.4|9612.2|9610.2|9610.1|9608.1|236
1659582300000|2022-08-04 03:05:00|9609.8|9608.3|9611|9608.6|9611.4|9609.2|9609.4|9607.3|219
1659582600000|2022-08-04 03:10:00|9611.1|9608.7|9612|9609.6|9612.8|9610.4|9610.9|9608.5|156
1659582900000|2022-08-04 03:15:00|9611.9|9609.5|9613.4|9611.9|9614.1|9611.9|9611.1|9608.8|153
1659583200000|2022-08-04 03:20:00|9613.5|9612|9614.4|9612.9|9615.2|9613.4|9613.4|9611.1|180
1659583500000|2022-08-04 03:25:00|9614.5|9613|9612.9|9610.5|9615.3|9613.4|9612.6|9610.5|253
1659583800000|2022-08-04 03:30:00|9613.2|9610.8|9613.6|9611.2|9613.9|9611.5|9612.2|9610|209
1659584100000|2022-08-04 03:35:00|9613.7|9611.3|9614.4|9612.9|9615.1|9613.1|9612.8|9610.9|197
1659584400000|2022-08-04 03:40:00|9614.3|9612.8|9615|9612.6|9615.3|9613.3|9614|9612|134
1659584700000|2022-08-04 03:45:00|9614.9|9612.5|9614.2|9612.7|9615.7|9613.4|9613.9|9611.9|231
1659585000000|2022-08-04 03:50:00|9614.3|9612.8|9614.1|9611.7|9614.8|9612.8|9613.4|9611.4|225
1659585300000|2022-08-04 03:55:00|9614.2|9611.8|9613.4|9611|9614.5|9612.3|9612.9|9611|257
1659585600000|2022-08-04 04:00:00|9613.3|9610.9|9612|9609.6|9613.7|9611.8|9610.9|9609|218
1659585900000|2022-08-04 04:05:00|9611.9|9609.5|9612.6|9610.2|9613.3|9610.9|9611.5|9609.4|224
1659586200000|2022-08-04 04:10:00|9612.7|9610.3|9612.6|9610.2|9613.7|9611.3|9611.8|9609.7|271
1659586500000|2022-08-04 04:15:00|9612.7|9610.3|9613|9610.6|9614.4|9612|9612.5|9610.1|169
1659586800000|2022-08-04 04:20:00|9613.1|9610.7|9611|9609.5|9613.6|9611.2|9610.9|9609|205
1659587100000|2022-08-04 04:25:00|9610.9|9609.4|9610.9|9608.5|9612.1|9610.1|9610.4|9608.3|114
1659587400000|2022-08-04 04:30:00|9611.3|9609.8|9611.1|9609.6|9611.9|9609.9|9610.9|9608.6|138
1659587700000|2022-08-04 04:35:00|9611|9609.5|9610.9|9608.5|9612.7|9611.2|9610.5|9608.3|159
1659588000000|2022-08-04 04:40:00|9610.8|9608.4|9609.9|9607.5|9611.2|9608.8|9608.5|9606.5|182
1659588300000|2022-08-04 04:45:00|9609.8|9607.4|9609.8|9607.4|9611.4|9609.2|9609.1|9607.2|146
1659588600000|2022-08-04 04:50:00|9609.9|9607.5|9609.7|9608.2|9610.3|9608.3|9609|9606.7|133
1659588900000|2022-08-04 04:55:00|9610.1|9607.7|9611.4|9609.9|9612|9610|9609.8|9607.6|152
1659589200000|2022-08-04 05:00:00|9611.3|9609.8|9612.3|9610.8|9612.9|9610.9|9610.7|9608.8|210
1659589500000|2022-08-04 05:05:00|9612.4|9610.9|9613.1|9610.7|9614.4|9612.3|9611.9|9609.9|214
1659589800000|2022-08-04 05:10:00|9613|9610.6|9611|9609.5|9614|9612.1|9610.7|9608.7|302
1659590100000|2022-08-04 05:15:00|9611.1|9609.6|9611.6|9610.1|9612.4|9610.8|9610.2|9608.3|316
1659590400000|2022-08-04 05:20:00|9611.7|9610.2|9610.3|9607.9|9612.1|9610.4|9609.8|9607.9|253
1659590700000|2022-08-04 05:25:00|9610.2|9607.8|9608.7|9606.3|9610.2|9607.8|9607.1|9605.4|336
1659591000000|2022-08-04 05:30:00|9608.6|9606.2|9612|9609.6|9612.3|9610.4|9607.8|9605.9|372
1659591300000|2022-08-04 05:35:00|9612.1|9609.7|9613.9|9612.4|9614.7|9612.8|9610|9608|516
1659591600000|2022-08-04 05:40:00|9614|9612.5|9614.8|9613.3|9615.9|9613.9|9611.8|9610|282
1659591900000|2022-08-04 05:45:00|9614.9|9613.4|9611|9609.5|9615|9613.4|9610.9|9609|322
1659592200000|2022-08-04 05:50:00|9611.1|9609.6|9611|9609.5|9612.7|9610.7|9610.3|9608.7|258
1659592500000|2022-08-04 05:55:00|9610.9|9609.4|9614.3|9611.9|9616.3|9614.2|9610.7|9608.7|467
1659592800000|2022-08-04 06:00:00|9614.1|9611.7|9614.9|9613.4|9617|9615|9612.7|9610.8|672
1659593100000|2022-08-04 06:05:00|9615.3|9613.8|9615.8|9613.4|9616.3|9614.2|9613.2|9611|559
1659593400000|2022-08-04 06:10:00|9615.9|9613.5|9616.2|9613.8|9617.1|9615|9614|9612.3|598
1659593700000|2022-08-04 06:15:00|9616.1|9613.7|9622.2|9619.8|9622.6|9620.4|9615|9613|629
1659594000000|2022-08-04 06:20:00|9622.1|9619.7|9619.6|9618.1|9622.1|9619.7|9618.7|9616.8|495
1659594300000|2022-08-04 06:25:00|9619.5|9618|9619.6|9617.2|9620.9|9618.9|9616.8|9615|597
1659594600000|2022-08-04 06:30:00|9619.4|9617|9618.1|9615.7|9619.7|9617.7|9617.1|9615.3|599
1659594900000|2022-08-04 06:35:00|9618.2|9615.8|9617.8|9615.4|9621.1|9619.2|9616.7|9614.8|580
1659595200000|2022-08-04 06:40:00|9617.7|9615.3|9615.4|9613|9619|9617.2|9613.8|9611.9|500
1659595500000|2022-08-04 06:45:00|9615.7|9613.3|9615|9612.6|9617.8|9615.9|9612.4|9610.3|519
1659595800000|2022-08-04 06:50:00|9614.9|9612.5|9613.5|9612|9616.2|9613.8|9613.3|9610.9|588
1659596100000|2022-08-04 06:55:00|9613.4|9611.9|9616.4|9614.9|9618.5|9616.6|9613.3|9611.5|583
1659596400000|2022-08-04 07:00:00|9616.5|9615|9612.7|9611.2|9617.2|9615.4|9611.1|9609.6|714
1659596700000|2022-08-04 07:05:00|9612.6|9611.1|9615.5|9614|9616.2|9614.4|9610|9607.9|791
1659597000000|2022-08-04 07:10:00|9615.4|9613.9|9621.7|9620.2|9623.9|9622.4|9615|9613.4|627
1659597300000|2022-08-04 07:15:00|9621.6|9620.1|9618.4|9616.9|9621.8|9620.1|9616.9|9615.3|623
1659597600000|2022-08-04 07:20:00|9618.3|9616.8|9615.3|9613.8|9619.6|9618.1|9615|9613.5|597
1659597900000|2022-08-04 07:25:00|9615.2|9613.7|9616.4|9614|9616.7|9615|9613.7|9611.9|621
1659598200000|2022-08-04 07:30:00|9616|9613.6|9612.7|9611.2|9616.3|9614.8|9611.2|9609.7|583
1659598500000|2022-08-04 07:35:00|9612.8|9611.3|9613|9611.5|9615.5|9613.7|9612.2|9610.6|604
1659598800000|2022-08-04 07:40:00|9613.1|9611.6|9616|9614.5|9616.6|9615|9612.6|9611.1|457
1659599100000|2022-08-04 07:45:00|9616.1|9614.6|9616.5|9615|9616.7|9615.2|9614.5|9613|565
1659599400000|2022-08-04 07:50:00|9616.6|9615.1|9616.7|9614.3|9617.8|9616.2|9614.1|9612.6|457
1659599700000|2022-08-04 07:55:00|9616.6|9614.2|9614.5|9613|9617|9615.1|9614.4|9612.5|480
1659600000000|2022-08-04 08:00:00|9614.4|9612.9|9610|9608.5|9615.3|9613.5|9609.7|9608.2|555
1659600300000|2022-08-04 08:05:00|9610.1|9608.6|9612.5|9611|9613.2|9611.6|9608.8|9607.3|526
1659600600000|2022-08-04 08:10:00|9612.8|9611.3|9613|9611.5|9615.1|9613.1|9611.2|9609.5|500
1659600900000|2022-08-04 08:15:00|9613.1|9611.6|9612.4|9610|9614.7|9612.8|9611.6|9609.8|517
1659601200000|2022-08-04 08:20:00|9612.2|9609.8|9615.4|9613.9|9615.9|9614.4|9611.6|9609.7|636
1659601500000|2022-08-04 08:25:00|9615.3|9613.8|9617.8|9615.4|9619.1|9617.2|9615|9613.2|511
1659601800000|2022-08-04 08:30:00|9617.9|9615.5|9613.8|9612.3|9619.1|9617.2|9613.6|9612.1|473
1659602100000|2022-08-04 08:35:00|9613.7|9612.2|9611.9|9610.4|9615|9613.5|9610.2|9608.7|421
1659602400000|2022-08-04 08:40:00|9611.8|9610.3|9614.3|9612.8|9617|9614.8|9610.4|9608.9|585
1659602700000|2022-08-04 08:45:00|9614.4|9612.9|9616.4|9614.9|9617.6|9616|9614.4|9612.9|595
1659603000000|2022-08-04 08:50:00|9616.3|9614.8|9615.3|9613.8|9619.6|9618.1|9615|9613|580
1659603300000|2022-08-04 08:55:00|9615.2|9613.7|9609.9|9608.4|9615.7|9614.2|9607.4|9605.9|568
1659603600000|2022-08-04 09:00:00|9609.8|9608.3|9608.7|9607.2|9612.8|9610.9|9608.7|9607.2|456
1659603900000|2022-08-04 09:05:00|9608.6|9607.1|9605.5|9604|9608.9|9607.1|9604.2|9602.7|406
1659604200000|2022-08-04 09:10:00|9605.4|9603.9|9602.2|9600.7|9606.7|9605.1|9602|9600.5|441
1659604500000|2022-08-04 09:15:00|9602.1|9600.6|9603.6|9602.1|9604.8|9603.1|9602|9600.5|558
1659604800000|2022-08-04 09:20:00|9603.5|9602|9600.2|9598.7|9603.9|9602.2|9600|9598.5|400
1659605100000|2022-08-04 09:25:00|9600.3|9598.8|9596.1|9594.6|9600.4|9598.9|9595.7|9593.9|351
1659605400000|2022-08-04 09:30:00|9596.2|9594.7|9594.4|9592|9597.8|9596.1|9593.6|9592|380
1659605700000|2022-08-04 09:35:00|9594.5|9592.1|9591.4|9589.9|9594.9|9593.2|9590.6|9589.1|451
1659606000000|2022-08-04 09:40:00|9591.3|9589.8|9589.1|9587.6|9592.7|9590.8|9588.9|9587.4|357
1659606300000|2022-08-04 09:45:00|9589|9587.5|9589.9|9588.4|9591|9589.5|9587.7|9586.2|511
1659606600000|2022-08-04 09:50:00|9590|9588.5|9594.1|9592.6|9594.2|9592.7|9589.4|9587.9|479
1659606900000|2022-08-04 09:55:00|9593.8|9592.3|9598.1|9596.6|9599.1|9597.2|9591.5|9590|529
1659607200000|2022-08-04 10:00:00|9598|9596.5|9600.2|9598.7|9602.2|9600.3|9597.2|9595.7|468
1659607500000|2022-08-04 10:05:00|9600.1|9598.6|9599.5|9598|9601.3|9599.6|9598.3|9596.5|601
1659607800000|2022-08-04 10:10:00|9599.3|9597.8|9599.4|9597.9|9600.7|9598.8|9597.9|9596.3|427
1659608100000|2022-08-04 10:15:00|9599.3|9597.8|9598.8|9597.3|9601.2|9599.5|9598.4|9596.9|484
1659608400000|2022-08-04 10:20:00|9598.9|9597.4|9600.4|9598|9600.6|9598.8|9597.9|9596.2|428
1659608700000|2022-08-04 10:25:00|9600.3|9597.9|9594.9|9593.4|9600.6|9598.2|9594.1|9592.1|480
1659609000000|2022-08-04 10:30:00|9595|9593.5|9597|9595.5|9598.7|9597.1|9594.6|9592.9|665
1659609300000|2022-08-04 10:35:00|9597.1|9595.6|9596.3|9594.8|9597.2|9595.6|9593.6|9592.1|370
1659609600000|2022-08-04 10:40:00|9596.7|9594.3|9592|9590.5|9597.2|9595.1|9591.8|9590.1|391
1659609900000|2022-08-04 10:45:00|9591.9|9590.4|9596.1|9593.7|9597.3|9595.8|9591.1|9589.2|481
1659610200000|2022-08-04 10:50:00|9595.7|9594.2|9592.4|9590.9|9598.2|9596.4|9592|9590|446
1659610500000|2022-08-04 10:55:00|9592.5|9591|9595.8|9594.3|9596.3|9594.6|9592.4|9590.8|485
1659610800000|2022-08-04 11:00:00|9595.9|9594.4|9599.8|9597.4|9601.9|9599.5|9594.2|9592.4|1136
1659611100000|2022-08-04 11:05:00|9599.4|9597.9|9602.1|9600.6|9602.9|9601.4|9597.9|9596.4|1018
1659611400000|2022-08-04 11:10:00|9602.2|9600.7|9604.9|9603.4|9605.4|9603.6|9600.8|9598.9|812
1659611700000|2022-08-04 11:15:00|9605|9603.5|9596.9|9595.4|9605.9|9603.9|9596.6|9595.1|613
1659612000000|2022-08-04 11:20:00|9596.8|9595.3|9596.2|9594.7|9598.1|9596.6|9594.4|9592.7|510
1659612300000|2022-08-04 11:25:00|9596.1|9594.6|9598.8|9597.3|9599.2|9597.4|9595.1|9593.4|584
1659612600000|2022-08-04 11:30:00|9598.9|9597.4|9604.8|9603.3|9606.4|9604.9|9598.5|9596.6|636
1659612900000|2022-08-04 11:35:00|9604.9|9603.4|9605.4|9603.9|9608.2|9606.7|9603.7|9602.2|622
1659613200000|2022-08-04 11:40:00|9605.6|9604.1|9610.3|9608.8|9611.3|9609.8|9605.2|9603.2|730
1659613500000|2022-08-04 11:45:00|9610.4|9608.9|9611.4|9609.9|9611.9|9610.4|9606.2|9604.7|656
1659613800000|2022-08-04 11:50:00|9611.3|9609.8|9609.6|9608.1|9611.8|9610|9606.8|9605.3|604
1659614100000|2022-08-04 11:55:00|9609.5|9608|9600.8|9599.3|9609.9|9608.2|9599.6|9598|732
1659614400000|2022-08-04 12:00:00|9600.9|9599.4|9597.5|9596|9603.9|9602.4|9597.5|9596|701
1659614700000|2022-08-04 12:05:00|9597.4|9595.9|9597|9595.5|9597.7|9596.2|9594.8|9593.2|566
1659615000000|2022-08-04 12:10:00|9596.9|9595.4|9592.5|9591|9597.2|9595.7|9591.7|9589.9|851
1659615300000|2022-08-04 12:15:00|9592.7|9591.2|9595.6|9594.1|9599.5|9598|9592.4|9590.9|691
1659615600000|2022-08-04 12:20:00|9595.5|9594|9596.6|9595.1|9597.7|9596.2|9592.9|9591.4|657
1659615900000|2022-08-04 12:25:00|9596.5|9595|9594.1|9590.2|9596.5|9595|9591.9|9590|565
1659616200000|2022-08-04 12:30:00|9593.7|9591.3|9591.2|9589.7|9597.3|9595.4|9590.6|9589.1|867
1659616500000|2022-08-04 12:35:00|9591.1|9589.6|9583.4|9581.9|9591.1|9589.6|9583.2|9581.5|792
1659616800000|2022-08-04 12:40:00|9583.3|9581.8|9586.4|9584.9|9587.2|9585.7|9580.9|9579.2|760
1659617100000|2022-08-04 12:45:00|9587|9585.5|9584.3|9582.8|9591.7|9590.2|9583.6|9582.1|722
1659617400000|2022-08-04 12:50:00|9584.2|9582.7|9583.4|9581.9|9588.4|9586.9|9582.9|9581.4|669
1659617700000|2022-08-04 12:55:00|9583.5|9582|9590|9588.5|9590|9588.5|9583.5|9582|711
1659618000000|2022-08-04 13:00:00|9590.1|9588.6|9590.3|9588.8|9591.7|9590.2|9587.8|9586.3|646
1659618300000|2022-08-04 13:05:00|9590.2|9588.7|9592.1|9590.6|9594.7|9592.7|9587.4|9585.9|707
1659618600000|2022-08-04 13:10:00|9592.2|9590.7|9597.1|9594.7|9597.3|9595.5|9590.6|9588.9|778
1659618900000|2022-08-04 13:15:00|9597.2|9594.8|9600.2|9598.7|9600.7|9598.9|9595.4|9593.5|841
1659619200000|2022-08-04 13:20:00|9600.1|9598.6|9605.9|9604.4|9607.3|9605.6|9600.1|9598.2|894
1659619500000|2022-08-04 13:25:00|9605.8|9604.3|9603.8|9602.3|9607.5|9605.8|9601.4|9599.7|765
1659619800000|2022-08-04 13:30:00|9603.9|9602.4|9605.4|9603.9|9606|9604|9599.1|9597.1|909
1659620100000|2022-08-04 13:35:00|9605.5|9604|9603.1|9600.7|9607.4|9605.6|9602.1|9600.3|893
1659620400000|2022-08-04 13:40:00|9603.2|9600.8|9593.4|9591|9603.2|9600.8|9592.4|9590.5|930
1659620700000|2022-08-04 13:45:00|9593.5|9591.1|9592|9590.5|9595.1|9593.2|9589.1|9587|840
1659621000000|2022-08-04 13:50:00|9591.9|9590.4|9594.2|9592.7|9595.3|9593.3|9590.8|9588.9|778
1659621300000|2022-08-04 13:55:00|9594.1|9592.6|9588.9|9587.4|9594.3|9592.6|9587.4|9585|773
1659621600000|2022-08-04 14:00:00|9588.8|9587.3|9589.4|9587.9|9593|9591.4|9587|9585.4|808
1659621900000|2022-08-04 14:05:00|9589.8|9588.3|9581.6|9579.2|9590|9588.5|9579.8|9577.9|813
1659622200000|2022-08-04 14:10:00|9581.9|9579.5|9580|9578.5|9585.2|9583.4|9578.2|9576.4|761
1659622500000|2022-08-04 14:15:00|9580.1|9578.6|9587.1|9585.6|9587.1|9585.6|9577.7|9575.8|628
1659622800000|2022-08-04 14:20:00|9587|9585.5|9584.8|9583.3|9587.1|9585.6|9581.2|9579.5|631
1659623100000|2022-08-04 14:25:00|9584.7|9583.2|9587.3|9585.8|9588.1|9586.6|9583.6|9582.1|541
1659623400000|2022-08-04 14:30:00|9587.4|9585.9|9589.3|9587.8|9593.6|9592.1|9583.7|9582.2|562
1659623700000|2022-08-04 14:35:00|9589.4|9587.9|9584.3|9582.8|9589.5|9588|9583.1|9581.6|648
1659624000000|2022-08-04 14:40:00|9584.4|9582.9|9582.8|9581.3|9586.5|9585|9580.1|9578.6|674
1659624300000|2022-08-04 14:45:00|9582.7|9581.2|9585.3|9583.8|9587.6|9586.1|9582.7|9581.2|742
1659624600000|2022-08-04 14:50:00|9585.4|9583.9|9579.6|9578.1|9587.1|9585.1|9577.9|9576.4|722
1659624900000|2022-08-04 14:55:00|9579.7|9578.2|9573|9571.5|9579.8|9578.3|9571.4|9569.9|761
1659625200000|2022-08-04 15:00:00|9573.1|9571.6|9576.4|9574.9|9577.7|9576.2|9571.9|9570.4|757
1659625500000|2022-08-04 15:05:00|9576.8|9575.3|9577.2|9575.7|9578.3|9576.8|9569.7|9568.2|660
1659625800000|2022-08-04 15:10:00|9577.1|9575.6|9574.9|9573.4|9579.6|9577.7|9574.5|9573|646
1659626100000|2022-08-04 15:15:00|9575.1|9573.6|9571.6|9570.1|9577.4|9575.9|9571.6|9570.1|650
1659626400000|2022-08-04 15:20:00|9571.7|9570.2|9573.3|9570.9|9573.3|9571.2|9566.6|9564.6|713
1659626700000|2022-08-04 15:25:00|9573.2|9570.8|9571.1|9568.7|9574.6|9573.1|9570.4|9568.7|534
1659627000000|2022-08-04 15:30:00|9570.5|9569|9572.6|9571.1|9575.1|9573.2|9569.7|9567.9|618
1659627300000|2022-08-04 15:35:00|9572.4|9570.9|9578.8|9577.3|9578.8|9577.3|9571|9569.2|567
1659627600000|2022-08-04 15:40:00|9578.7|9577.2|9577.2|9574.8|9578.7|9577.2|9575.3|9573.8|584
1659627900000|2022-08-04 15:45:00|9577.1|9574.7|9577.3|9574.9|9577.6|9575.9|9574.7|9572.8|419
1659628200000|2022-08-04 15:50:00|9577.4|9575|9573.3|9570.9|9577.9|9576.1|9572.5|9570.2|505
1659628500000|2022-08-04 15:55:00|9573.7|9571.3|9565.3|9562.9|9573.8|9571.4|9564.7|9562.9|501
1659628800000|2022-08-04 16:00:00|9565.4|9563|9566.3|9563.9|9569.1|9567.1|9564.8|9562.8|632
1659629100000|2022-08-04 16:05:00|9566.4|9564|9563.4|9561|9566.8|9564.9|9562.2|9560|493
1659629400000|2022-08-04 16:10:00|9563.5|9561.1|9559.6|9558.1|9563.9|9561.5|9558.9|9557.3|504
1659629700000|2022-08-04 16:15:00|9560|9557.6|9556.3|9554.8|9560.9|9558.9|9556.1|9554.5|466
1659630000000|2022-08-04 16:20:00|9556.4|9554.9|9561.9|9560.4|9562.7|9561.2|9555.6|9553.9|386
1659630300000|2022-08-04 16:25:00|9561.8|9560.3|9556.9|9555.4|9562.8|9560.8|9556.1|9554.2|373
1659630600000|2022-08-04 16:30:00|9556.8|9555.3|9554.1|9552.6|9557|9555.4|9552|9550|627
1659630900000|2022-08-04 16:35:00|9554.3|9552.8|9555.3|9553.8|9556.5|9554.7|9552.8|9550.9|590
1659631200000|2022-08-04 16:40:00|9555.2|9553.7|9556.5|9554.1|9556.9|9555.1|9553.1|9551.6|427
1659631500000|2022-08-04 16:45:00|9556.2|9554.7|9558.5|9557|9561.4|9559.5|9556.2|9554.7|504
1659631800000|2022-08-04 16:50:00|9558.6|9557.1|9556.7|9555.2|9559|9557.4|9556.4|9554.4|506
1659632100000|2022-08-04 16:55:00|9556.8|9555.3|9557.2|9555.7|9558.1|9556.5|9555.4|9553.9|451
1659632400000|2022-08-04 17:00:00|9557.3|9555.8|9557.9|9556.4|9558|9556.5|9554|9552.1|454
1659632700000|2022-08-04 17:05:00|9558|9556.5|9557.1|9555.6|9560.3|9558.8|9557|9555.5|417
1659633000000|2022-08-04 17:10:00|9557.2|9555.7|9558|9555.6|9559.1|9557.1|9555.9|9553.8|387
1659633300000|2022-08-04 17:15:00|9557.6|9556.1|9559|9557.5|9560.1|9558.3|9557.3|9555.3|335
1659633600000|2022-08-04 17:20:00|9558.7|9557.2|9558.1|9556.6|9559.5|9557.9|9556.6|9554.7|405
1659633900000|2022-08-04 17:25:00|9558|9556.5|9555|9553.5|9558.5|9556.6|9554.5|9552.6|477
1659634200000|2022-08-04 17:30:00|9555.1|9553.6|9556.1|9554.6|9557.3|9555.4|9555|9553.2|354
1659634500000|2022-08-04 17:35:00|9556.2|9554.7|9556.1|9554.6|9557.6|9555.7|9554.7|9553|332
1659634800000|2022-08-04 17:40:00|9556.2|9554.7|9556.1|9553.7|9557.3|9555.5|9555.1|9553.3|315
1659635100000|2022-08-04 17:45:00|9556.2|9553.8|9554|9551.6|9557.5|9555.5|9553.8|9551.4|337
1659635400000|2022-08-04 17:50:00|9553.9|9551.5|9554|9552.5|9555.6|9553.7|9553.1|9551.5|337
1659635700000|2022-08-04 17:55:00|9554.2|9552.7|9556.5|9554.1|9556.6|9554.7|9553.8|9551.9|271
1659636000000|2022-08-04 18:00:00|9556.4|9554.9|9554.8|9552.4|9557.7|9555.5|9553.5|9551.8|427
1659636300000|2022-08-04 18:05:00|9554.4|9552.9|9552.5|9550.1|9555.4|9553.5|9551.6|9549.8|380
1659636600000|2022-08-04 18:10:00|9552.4|9550|9552.1|9550.6|9553.8|9552.1|9551.8|9550|397
1659636900000|2022-08-04 18:15:00|9552.2|9550.7|9551.6|9550.1|9553.7|9551.9|9551.5|9550|290
1659637200000|2022-08-04 18:20:00|9551.7|9550.2|9552.4|9550.9|9552.8|9551.3|9551.7|9550.2|384
1659637500000|2022-08-04 18:25:00|9552.5|9551|9552.9|9551.4|9553.9|9552.3|9551.7|9550.2|346
1659637800000|2022-08-04 18:30:00|9552.8|9551.3|9552|9550.5|9553.7|9551.8|9551.5|9550|301
1659638100000|2022-08-04 18:35:00|9551.9|9550.4|9549.2|9547.7|9553|9551.4|9547.7|9546|427
1659638400000|2022-08-04 18:40:00|9549.4|9547.9|9550.8|9549.3|9553.4|9551.9|9549|9547.5|336
1659638700000|2022-08-04 18:45:00|9550.9|9549.4|9550.2|9548.7|9553.6|9551.7|9550.2|9548.7|274
1659639000000|2022-08-04 18:50:00|9550.1|9548.6|9547.6|9546.1|9550.6|9549|9546.8|9544.9|336
1659639300000|2022-08-04 18:55:00|9547.7|9546.2|9545.5|9544|9547.9|9546.2|9544.7|9543.2|505
1659639600000|2022-08-04 19:00:00|9545.4|9543.9|9546.4|9544|9548|9546.5|9545.4|9543.6|361
1659639900000|2022-08-04 19:05:00|9546.5|9544.1|9548.2|9546.7|9549.2|9547.4|9546.1|9544|300
1659640200000|2022-08-04 19:10:00|9548.8|9546.4|9548.2|9546.7|9549|9547.1|9546.4|9544.5|283
1659640500000|2022-08-04 19:15:00|9548.1|9546.6|9545.5|9544|9549.3|9547.3|9544.9|9543.4|401
1659640800000|2022-08-04 19:20:00|9545.4|9543.9|9548|9546.5|9548.6|9546.7|9544.9|9543.4|267
1659641100000|2022-08-04 19:25:00|9548.1|9546.6|9548|9546.5|9549.6|9547.4|9547.5|9545.8|380
1659641400000|2022-08-04 19:30:00|9548.1|9546.6|9552.9|9550.5|9552.9|9550.5|9548.1|9546.6|434
1659641700000|2022-08-04 19:35:00|9553.1|9550.7|9552.1|9549.7|9553.2|9550.8|9549.9|9548|552
1659642000000|2022-08-04 19:40:00|9552.2|9549.8|9550.9|9549.4|9552.3|9550.1|9550.2|9548.3|360
1659642300000|2022-08-04 19:45:00|9550.8|9549.3|9550.4|9548.9|9552.2|9550.5|9549.3|9547.3|449
1659642600000|2022-08-04 19:50:00|9550.3|9548.8|9549.3|9546.9|9550.6|9548.8|9546.9|9545.2|470
1659642900000|2022-08-04 19:55:00|9549.5|9547.1|9550.4|9548.9|9552.1|9550.3|9549|9546.6|345
1659643200000|2022-08-04 20:00:00|9550.8|9549.3|9550.6|9549.1|9552.5|9550.3|9549.8|9547.4|336
1659643500000|2022-08-04 20:05:00|9550.5|9549|9550|9547.6|9551.1|9549.1|9548.8|9546.9|147
1659643800000|2022-08-04 20:10:00|9549.6|9548.1|9548.6|9547.1|9550.6|9548.5|9548.6|9546.9|165
1659644100000|2022-08-04 20:15:00|9549.2|9547.7|9551.9|9549.5|9552.3|9550.3|9549.2|9547.7|293
1659644400000|2022-08-04 20:20:00|9551.6|9550.1|9553.8|9551.4|9554.9|9553.1|9551.3|9549.7|387
1659644700000|2022-08-04 20:25:00|9553.7|9551.3|9553.3|9550.9|9554|9551.8|9551.9|9549.8|336
1659645000000|2022-08-04 20:30:00|9553.4|9551|9553.4|9551|9554.7|9552.3|9552.1|9549.8|316
1659645300000|2022-08-04 20:35:00|9553.3|9550.9|9553.9|9551.5|9554.1|9551.7|9552.9|9550.7|251
1659645600000|2022-08-04 20:40:00|9554|9551.6|9552.7|9550.3|9554.5|9552.7|9552.6|9550.2|388
1659645900000|2022-08-04 20:45:00|9552.6|9550.2|9551.9|9549.5|9553|9550.6|9551.6|9549.2|187
1659646200000|2022-08-04 20:50:00|9552|9549.6|9551.2|9548.8|9552.2|9550|9550.4|9548|116
1659646500000|2022-08-04 20:55:00|9551.3|9548.9|9557.6|9547.6|9559.4|9550.2|9550|9545.8|590
1659646800000|2022-08-04 21:00:00|9559.8|9549.8|9554.5|9544.5|9564.1|9554.1|9554.1|9544.1|731
1659647100000|2022-08-04 21:05:00|9554.6|9544.6|9554.1|9544.1|9555|9545|9554|9544|40
1659647400000|2022-08-04 21:10:00|9554.4|9544.4|9553.8|9543.8|9558.2|9548.2|9553.2|9543.2|127
1659647700000|2022-08-04 21:15:00|9553.2|9543.2|9554.8|9544.8|9555.2|9545.2|9552.5|9542.5|153
1659648000000|2022-08-04 21:20:00|9554.6|9544.6|9553.4|9543.4|9554.9|9544.9|9552.1|9542.1|159
1659648300000|2022-08-04 21:25:00|9554.2|9544.2|9554.3|9544.3|9555.3|9545.3|9552.4|9542.4|153
1659648600000|2022-08-04 21:30:00|9554.5|9544.5|9554.9|9544.9|9555.6|9545.6|9552.5|9542.5|204
1659648900000|2022-08-04 21:35:00|9555.3|9545.3|9554.9|9544.9|9556.1|9546.1|9553.7|9544.3|164
1659649200000|2022-08-04 21:40:00|9554.8|9544.8|9554.8|9544.8|9555.8|9545.8|9553.4|9543.4|176
1659649500000|2022-08-04 21:45:00|9554.1|9544.1|9556.7|9546.7|9557|9547|9553.4|9543.4|326
1659649800000|2022-08-04 21:50:00|9556.8|9546.8|9555.5|9545.5|9557.6|9547.6|9555.3|9545.3|220
1659650100000|2022-08-04 21:55:00|9555.4|9545.4|9556.6|9546.6|9557|9547|9554.9|9544.9|256
1659650400000|2022-08-04 22:00:00|9556|9546|9554.2|9546.3|9557.8|9548.3|9549.4|9539.4|1072
1659650700000|2022-08-04 22:05:00|9553.8|9546.6|9556.5|9548.5|9557.7|9549.6|9553.4|9544.3|778
1659651000000|2022-08-04 22:10:00|9555.5|9549.6|9555.9|9546.6|9559|9553.1|9554.9|9545|1489
1659651300000|2022-08-04 22:15:00|9555.4|9547.8|9555.6|9549.9|9557.7|9551|9554.6|9545.5|913
1659651600000|2022-08-04 22:20:00|9555.7|9549.7|9555.5|9551.4|9556.6|9551.5|9554.9|9549.7|757
1659651900000|2022-08-04 22:25:00|9555.7|9551.2|9555|9551.9|9556.5|9552.2|9554.5|9548.3|445
1659652200000|2022-08-04 22:30:00|9555.1|9552|9554|9550.9|9556.3|9552.1|9553.6|9549.7|314
1659652500000|2022-08-04 22:35:00|9554.1|9551.4|9553.4|9550.8|9555.7|9552|9553.3|9549.2|234
1659652800000|2022-08-04 22:40:00|9553.5|9550.9|9554.2|9551.3|9555.3|9551.8|9553.2|9549.1|230
1659653100000|2022-08-04 22:45:00|9554.3|9551.2|9553.6|9547.3|9554.8|9551.6|9552|9547.3|195
1659653400000|2022-08-04 22:50:00|9552.6|9548.3|9551.6|9548.6|9552.6|9548.9|9551.3|9548.1|210
1659653700000|2022-08-04 22:55:00|9551.7|9548.3|9551|9547.8|9552.6|9548.8|9550.8|9547.2|225
1659654000000|2022-08-04 23:00:00|9551.2|9547.7|9550.2|9547.6|9551.9|9547.9|9549.9|9546|351
1659654300000|2022-08-04 23:05:00|9550.3|9547.7|9548.1|9545.1|9550.5|9547.8|9547.7|9543.5|465
1659654600000|2022-08-04 23:10:00|9547.8|9545.2|9548.8|9546.4|9549.9|9546.6|9547.8|9544.8|423
1659654900000|2022-08-04 23:15:00|9548.7|9546.3|9547.7|9545.3|9549.1|9546.6|9547.4|9545|216
1659655200000|2022-08-04 23:20:00|9547.6|9545.2|9542.8|9540.4|9547.7|9545.3|9541.1|9538.7|624
1659655500000|2022-08-04 23:25:00|9542.9|9540.5|9542.5|9540.1|9544.8|9542.3|9542.3|9539.5|573
1659655800000|2022-08-04 23:30:00|9542.4|9540|9544.6|9542.2|9545.8|9543.4|9541.8|9539.1|581
1659656100000|2022-08-04 23:35:00|9544.7|9542.3|9545.3|9542.9|9545.8|9543.4|9543.7|9541.2|429
1659656400000|2022-08-04 23:40:00|9545.4|9543|9543.4|9541|9545.4|9543.5|9543|9540.7|308
1659656700000|2022-08-04 23:45:00|9543.5|9541.1|9545.2|9542.8|9545.2|9542.8|9543.2|9541.1|369
1659657000000|2022-08-04 23:50:00|9545.1|9542.7|9541.2|9538.8|9545.5|9543.1|9541.2|9538.8|418
1659657300000|2022-08-04 23:55:00|9541|9538.6|9542|9539.6|9543.2|9540.8|9541|9538.6|407
1659657600000|2022-08-05 00:00:00|9541.9|9539.5|9548.1|9545.7|9548.2|9545.8|9540.2|9537.8|884
1659657900000|2022-08-05 00:05:00|9548.2|9545.8|9553.1|9550.7|9554.4|9552.4|9548.2|9545.8|771
1659658200000|2022-08-05 00:10:00|9553|9550.6|9554.9|9552.5|9556.6|9554.4|9552.6|9550.2|775
1659658500000|2022-08-05 00:15:00|9555|9552.6|9555.4|9553|9556.6|9554.2|9553.4|9551|607
1659658800000|2022-08-05 00:20:00|9555.2|9552.8|9555.9|9553.5|9556.6|9554.2|9553.8|9551.7|504
1659659100000|2022-08-05 00:25:00|9555.8|9553.4|9556.6|9554.2|9557.1|9555.2|9554.6|9552.3|344
1659659400000|2022-08-05 00:30:00|9556.7|9554.3|9554|9551.6|9558.3|9556.3|9553.1|9551.3|335
1659659700000|2022-08-05 00:35:00|9553.9|9551.5|9555.8|9553.4|9556.3|9553.9|9552|9550|470
1659660000000|2022-08-05 00:40:00|9555.7|9553.3|9555.4|9553|9555.7|9553.6|9553|9550.7|463
1659660300000|2022-08-05 00:45:00|9555.3|9552.9|9554.8|9552.4|9555.8|9553.9|9553.9|9551.7|600
1659660600000|2022-08-05 00:50:00|9554.7|9552.3|9554.8|9552.4|9556.4|9554|9553|9550.8|677
1659660900000|2022-08-05 00:55:00|9554.9|9552.5|9557|9554.6|9557.3|9554.9|9554.3|9551.9|528
1659661200000|2022-08-05 01:00:00|9557.1|9554.7|9559.1|9556.7|9559.4|9557.3|9556|9554.1|554
1659661500000|2022-08-05 01:05:00|9559|9556.6|9559.6|9557.2|9561.1|9559.5|9555.8|9553.8|609
1659661800000|2022-08-05 01:10:00|9559.5|9557.1|9557.8|9555.4|9560.5|9558.2|9557.5|9555.2|478
1659662100000|2022-08-05 01:15:00|9558|9555.6|9556.8|9554.4|9558.2|9556.3|9553.4|9551|476
1659662400000|2022-08-05 01:20:00|9556.7|9554.3|9556.2|9553.8|9559.2|9556.8|9555.8|9553.7|301
1659662700000|2022-08-05 01:25:00|9555.8|9553.4|9558.3|9556.8|9558.9|9557|9555.2|9553.3|421
1659663000000|2022-08-05 01:30:00|9558.2|9556.7|9560|9557.6|9560.2|9558.3|9556.9|9554.8|545
1659663300000|2022-08-05 01:35:00|9559.9|9557.5|9561.7|9559.3|9561.7|9559.8|9557.9|9556|384
1659663600000|2022-08-05 01:40:00|9561.8|9559.4|9565.8|9563.4|9566.1|9563.7|9561|9558.7|556
1659663900000|2022-08-05 01:45:00|9565.7|9563.3|9559.2|9556.8|9566.1|9564|9559.1|9556.7|551
1659664200000|2022-08-05 01:50:00|9559.3|9556.9|9560.8|9558.4|9562|9559.9|9559.1|9556.7|534
1659664500000|2022-08-05 01:55:00|9560.7|9558.3|9561.5|9560|9563.2|9561.3|9560.1|9558.1|526
1659664800000|2022-08-05 02:00:00|9561.4|9559.9|9559.1|9556.7|9562.2|9560.5|9558.6|9556.2|550
1659665100000|2022-08-05 02:05:00|9559|9556.6|9560.4|9558|9560.4|9558|9558.2|9555.8|367
1659665400000|2022-08-05 02:10:00|9560.5|9558.1|9559.3|9556.9|9561.6|9559.2|9559.1|9556.7|470
1659665700000|2022-08-05 02:15:00|9559.2|9556.8|9560.1|9557.7|9560.3|9557.9|9556.8|9554.8|376
1659666000000|2022-08-05 02:20:00|9560.2|9557.8|9563.4|9561|9563.7|9561.6|9560|9557.6|399
1659666300000|2022-08-05 02:25:00|9563.3|9560.9|9564.9|9562.5|9565.9|9563.8|9563.3|9560.9|383
1659666600000|2022-08-05 02:30:00|9564.6|9562.2|9564.4|9562|9565.6|9563.2|9563.7|9561.3|435
1659666900000|2022-08-05 02:35:00|9564.5|9562.1|9565.3|9562.9|9566.2|9564.2|9564.2|9561.9|410
1659667200000|2022-08-05 02:40:00|9565.2|9562.8|9566.5|9564.1|9566.8|9564.4|9564.7|9562.6|364
1659667500000|2022-08-05 02:45:00|9566.6|9564.2|9566.4|9564|9567.6|9565.7|9565.7|9563.3|396
1659667800000|2022-08-05 02:50:00|9566.3|9563.9|9565.7|9563.3|9568.3|9566|9565|9562.9|447
1659668100000|2022-08-05 02:55:00|9565.6|9563.2|9567.3|9564.9|9568.2|9566|9565.3|9563.2|397
1659668400000|2022-08-05 03:00:00|9567.4|9565|9565.4|9563.9|9567.5|9565.3|9565.2|9563|413
1659668700000|2022-08-05 03:05:00|9565.3|9563.8|9563.4|9561|9565.7|9564|9562.9|9560.8|307
1659669000000|2022-08-05 03:10:00|9563.3|9560.9|9565.1|9562.7|9565.3|9562.9|9562.8|9560.8|300
1659669300000|2022-08-05 03:15:00|9565.2|9562.8|9565.7|9563.3|9566.4|9564.6|9565|9562.6|249
1659669600000|2022-08-05 03:20:00|9565.6|9563.2|9563.7|9561.3|9565.7|9563.3|9563.2|9560.8|264
1659669900000|2022-08-05 03:25:00|9563.6|9561.2|9565.3|9562.9|9565.5|9563.3|9562.9|9560.7|252
1659670200000|2022-08-05 03:30:00|9565.2|9562.8|9564.2|9561.8|9565.9|9563.7|9563.6|9561.4|268
1659670500000|2022-08-05 03:35:00|9564.3|9561.9|9563.6|9561.2|9564.3|9562.4|9562.7|9560.9|247
1659670800000|2022-08-05 03:40:00|9563.5|9561.1|9563.9|9561.5|9564.8|9562.7|9563.2|9560.8|386
1659671100000|2022-08-05 03:45:00|9563.8|9561.4|9563.8|9561.4|9564.7|9562.8|9563.2|9561.2|291
1659671400000|2022-08-05 03:50:00|9563.9|9561.5|9563.4|9561|9563.9|9561.5|9561.8|9559.4|383
1659671700000|2022-08-05 03:55:00|9563.3|9560.9|9563.7|9561.3|9564.4|9561.5|9562.5|9560.1|367
1659672000000|2022-08-05 04:00:00|9563.6|9561.2|9564|9562.5|9564.9|9562.8|9563.5|9560.9|253
1659672300000|2022-08-05 04:05:00|9563.9|9562.4|9565.8|9563.4|9566.1|9564.1|9563.9|9562.3|186
1659672600000|2022-08-05 04:10:00|9565.7|9563.3|9564.1|9562.6|9565.9|9563.9|9563.9|9562|282
1659672900000|2022-08-05 04:15:00|9564.6|9562.2|9565.8|9563.4|9566|9564.1|9563.8|9561.7|224
1659673200000|2022-08-05 04:20:00|9565.9|9563.5|9565.9|9563.5|9567.4|9565.5|9565.5|9563.5|304
1659673500000|2022-08-05 04:25:00|9565.8|9563.4|9565.9|9563.5|9566.2|9564|9565.1|9563.1|223
1659673800000|2022-08-05 04:30:00|9566.2|9563.8|9564.6|9562.2|9566.5|9564.6|9564.1|9562|188
1659674100000|2022-08-05 04:35:00|9564.7|9562.3|9565|9562.6|9565.3|9563.6|9564.1|9561.8|192
1659674400000|2022-08-05 04:40:00|9564.9|9562.5|9565|9562.6|9565.7|9563.6|9564.5|9562.4|177
1659674700000|2022-08-05 04:45:00|9565.1|9562.7|9564.2|9562.7|9566.1|9564.2|9564.2|9562.3|202
1659675000000|2022-08-05 04:50:00|9564.6|9562.2|9564.6|9562.2|9565.1|9563|9563.5|9561.5|227
1659675300000|2022-08-05 04:55:00|9564.7|9562.3|9566.4|9564|9567.3|9565.1|9564.7|9562.3|301
1659675600000|2022-08-05 05:00:00|9566.6|9564.2|9569.2|9566.8|9569.5|9567.4|9566.1|9564|280
1659675900000|2022-08-05 05:05:00|9569.3|9566.9|9570.3|9567.9|9570.4|9568.4|9569.1|9566.8|176
1659676200000|2022-08-05 05:10:00|9570.4|9568|9570.3|9567.9|9571.5|9570|9569.3|9567.7|233
1659676500000|2022-08-05 05:15:00|9570.4|9568|9569.7|9568.2|9571.7|9569.7|9569.5|9567.9|175
1659676800000|2022-08-05 05:20:00|9569.6|9568.1|9566.2|9564.7|9569.8|9568.1|9566|9564.1|301
1659677100000|2022-08-05 05:25:00|9566.1|9564.6|9566.6|9564.2|9567.2|9565.3|9564.4|9562.9|238
1659677400000|2022-08-05 05:30:00|9566.5|9564.1|9566.4|9564|9566.6|9564.4|9564.2|9562.1|303
1659677700000|2022-08-05 05:35:00|9566.3|9563.9|9564.9|9563.4|9566.4|9564.2|9563.9|9562|258
1659678000000|2022-08-05 05:40:00|9564.8|9563.3|9565.7|9563.3|9565.8|9563.7|9564.3|9562|288
1659678300000|2022-08-05 05:45:00|9565.6|9563.2|9565.1|9562.7|9566.1|9564.1|9563.6|9561.8|369
1659678600000|2022-08-05 05:50:00|9565|9562.6|9567.1|9564.7|9567.3|9565.2|9564.6|9562.5|364
1659678900000|2022-08-05 05:55:00|9567.2|9564.8|9567.2|9564.8|9571.6|9569.5|9566.6|9564.3|398
1659679200000|2022-08-05 06:00:00|9567.1|9564.7|9568.5|9566.1|9570.4|9568.4|9564.7|9562.7|607
1659679500000|2022-08-05 06:05:00|9568.4|9566|9569|9566.6|9569.6|9567.6|9567|9565|476
1659679800000|2022-08-05 06:10:00|9569.1|9566.7|9570.7|9569.2|9572.3|9570.4|9569|9566.6|501
1659680100000|2022-08-05 06:15:00|9570.8|9569.3|9570.7|9569.2|9572.2|9570.6|9569.1|9567|455
1659680400000|2022-08-05 06:20:00|9570.8|9569.3|9569.4|9567|9572.5|9570.2|9568.9|9567|367
1659680700000|2022-08-05 06:25:00|9569.5|9567.1|9568.4|9566.9|9572|9570.2|9568.3|9566.8|528
1659681000000|2022-08-05 06:30:00|9568.5|9567|9570|9567.6|9570.5|9568.7|9568.2|9566.3|457
1659681300000|2022-08-05 06:35:00|9570.1|9567.7|9571.2|9569.7|9573|9571.1|9569.2|9567.3|395
1659681600000|2022-08-05 06:40:00|9571.4|9569.9|9572.9|9571.4|9573.7|9572.2|9569.8|9568|425
1659681900000|2022-08-05 06:45:00|9572.7|9571.2|9572.9|9571.4|9575.2|9573.7|9572.2|9570.2|432
1659682200000|2022-08-05 06:50:00|9573.4|9571|9568.5|9566.1|9573.4|9571.7|9567.6|9565.7|652
1659682500000|2022-08-05 06:55:00|9568.7|9566.3|9567.9|9565.5|9572.2|9570.3|9566.7|9564.8|586
1659682800000|2022-08-05 07:00:00|9567.2|9565.7|9571.2|9569.7|9571.2|9569.7|9566.6|9564.8|534
1659683100000|2022-08-05 07:05:00|9571.1|9569.6|9571.4|9569.9|9572.3|9570.4|9567.9|9566.4|565
1659683400000|2022-08-05 07:10:00|9571.3|9569.8|9569.1|9567.6|9573.2|9571.2|9568.8|9567.1|456
1659683700000|2022-08-05 07:15:00|9569|9567.5|9567.9|9566.4|9571.7|9570.1|9567.9|9566.4|474
1659684000000|2022-08-05 07:20:00|9568|9566.5|9570|9568.5|9570.1|9568.5|9567.6|9565.8|389
1659684300000|2022-08-05 07:25:00|9569.9|9568.4|9568.3|9566.8|9571.2|9569.7|9567.8|9566.1|417
1659684600000|2022-08-05 07:30:00|9568.2|9566.7|9562.7|9561.2|9568.6|9566.7|9561.3|9559.5|521
1659684900000|2022-08-05 07:35:00|9562.9|9561.4|9563.1|9561.6|9565.9|9563.7|9560.2|9558.7|485
1659685200000|2022-08-05 07:40:00|9563.2|9561.7|9566.1|9564.6|9567.2|9565.1|9563|9561|453
1659685500000|2022-08-05 07:45:00|9565.8|9564.3|9566.8|9565.3|9569.3|9567.8|9564.8|9563.3|526
1659685800000|2022-08-05 07:50:00|9566.7|9565.2|9566.8|9565.3|9567.4|9565.9|9565.4|9563.9|402
1659686100000|2022-08-05 07:55:00|9566.9|9565.4|9562.4|9560.9|9568|9566.1|9561.8|9559.8|549
1659686400000|2022-08-05 08:00:00|9562.5|9561|9565.8|9563.4|9567.1|9565.5|9561.8|9560.1|677
1659686700000|2022-08-05 08:05:00|9565.7|9563.3|9565.2|9562.8|9567.9|9566.2|9564.5|9562.7|461
1659687000000|2022-08-05 08:10:00|9564.7|9563.2|9569.5|9567.1|9570.1|9568.3|9564.7|9562.7|387
1659687300000|2022-08-05 08:15:00|9569.6|9567.2|9572.3|9570.8|9574.7|9573|9569.2|9567.2|620
1659687600000|2022-08-05 08:20:00|9572.8|9570.4|9574.3|9572.8|9575.1|9573.2|9571.7|9569.6|592
1659687900000|2022-08-05 08:25:00|9574.4|9572.9|9569.7|9568.2|9574.4|9572.9|9569.4|9567.9|413
1659688200000|2022-08-05 08:30:00|9569.6|9568.1|9566.8|9565.3|9571|9569.1|9566.8|9564.8|445
1659688500000|2022-08-05 08:35:00|9567.3|9564.9|9559.4|9557|9568.2|9566.6|9558.7|9556.6|572
1659688800000|2022-08-05 08:40:00|9559.1|9557.6|9558.9|9556.5|9561|9559.1|9557.9|9555.8|429
1659689100000|2022-08-05 08:45:00|9559|9556.6|9559.7|9557.3|9560.5|9558.8|9556.1|9554.2|347
1659689400000|2022-08-05 08:50:00|9559.2|9557.7|9561.2|9559.7|9563.5|9562|9558.9|9556.8|493
1659689700000|2022-08-05 08:55:00|9561.1|9559.6|9557.9|9556.4|9562.3|9560.7|9557.5|9556|510
1659690000000|2022-08-05 09:00:00|9557.7|9556.2|9550.4|9548|9558.1|9556.2|9546.3|9544.5|699
1659690300000|2022-08-05 09:05:00|9550.5|9548.1|9547.3|9545.8|9550.9|9549|9546.7|9544.9|574
1659690600000|2022-08-05 09:10:00|9548|9545.6|9546.9|9544.5|9548.6|9546.7|9545.6|9544|379
1659690900000|2022-08-05 09:15:00|9547|9544.6|9549.8|9547.4|9550.3|9548.5|9544.5|9542.6|505
1659691200000|2022-08-05 09:20:00|9549.3|9547.8|9549.7|9547.3|9550.1|9548.2|9547.3|9545.3|491
1659691500000|2022-08-05 09:25:00|9549.2|9547.7|9547.8|9546.3|9549.7|9548|9546.3|9544.5|432
1659691800000|2022-08-05 09:30:00|9547.9|9546.4|9550.6|9549.1|9551.9|9550|9547.9|9546.4|450
1659692100000|2022-08-05 09:35:00|9550.8|9549.3|9553.7|9552.2|9554.9|9553.2|9549|9547|443
1659692400000|2022-08-05 09:40:00|9553.6|9552.1|9553.1|9551.6|9554.2|9552.7|9551.8|9549.9|435
1659692700000|2022-08-05 09:45:00|9553.2|9551.7|9549.9|9548.4|9553.9|9552.1|9549.9|9548.3|357
1659693000000|2022-08-05 09:50:00|9549.8|9548.3|9550.1|9547.7|9551.5|9549.3|9549.1|9547.2|413
1659693300000|2022-08-05 09:55:00|9550|9547.6|9548.9|9547.4|9551.5|9549.8|9548.7|9547.2|410
1659693600000|2022-08-05 10:00:00|9549|9547.5|9547.1|9545.6|9549.1|9547.6|9545.4|9543.7|456
1659693900000|2022-08-05 10:05:00|9547.2|9545.7|9549.1|9547.6|9549.9|9547.8|9547.1|9545.3|378
1659694200000|2022-08-05 10:10:00|9549.2|9547.7|9547.4|9545.9|9550.5|9548.6|9546.5|9544.5|423
1659694500000|2022-08-05 10:15:00|9547.9|9545.5|9542.6|9541.1|9547.9|9545.9|9542.6|9540.6|398
1659694800000|2022-08-05 10:20:00|9542.8|9541.3|9545.3|9543.8|9545.3|9543.8|9542.3|9540.5|346
1659695100000|2022-08-05 10:25:00|9545.1|9543.6|9540.5|9539|9545.8|9544.3|9540.1|9538.6|349
1659695400000|2022-08-05 10:30:00|9540.6|9539.1|9542.1|9539.7|9542.1|9540.2|9538.8|9536.9|445
1659695700000|2022-08-05 10:35:00|9541.3|9539.8|9543.7|9541.3|9543.8|9541.7|9541|9539.2|407
1659696000000|2022-08-05 10:40:00|9543.6|9541.2|9550.1|9547.7|9550.7|9548.7|9543.3|9541.2|587
1659696300000|2022-08-05 10:45:00|9550.2|9547.8|9550.7|9549.2|9553.3|9551.3|9549.7|9547.7|488
1659696600000|2022-08-05 10:50:00|9550.8|9549.3|9556.2|9554.7|9558.5|9556.6|9550.7|9548.9|462
1659696900000|2022-08-05 10:55:00|9556.1|9554.6|9554.3|9552.8|9556.6|9554.7|9553.1|9550.9|528
1659697200000|2022-08-05 11:00:00|9554.2|9552.7|9558.7|9557.2|9560.8|9559|9553.6|9552.1|568
1659697500000|2022-08-05 11:05:00|9558.8|9557.3|9557.1|9555.6|9559.4|9557.5|9556.8|9555.3|348
1659697800000|2022-08-05 11:10:00|9557.3|9555.8|9555.2|9553.7|9557.3|9555.8|9554.8|9553.3|405
1659698100000|2022-08-05 11:15:00|9555.1|9553.6|9558.3|9556.8|9558.6|9557.1|9555|9553.5|345
1659698400000|2022-08-05 11:20:00|9558.4|9556.9|9559.7|9558.2|9560.4|9558.9|9557.1|9555.4|359
1659698700000|2022-08-05 11:25:00|9559.8|9558.3|9556.8|9555.3|9559.9|9558.3|9556.6|9554.9|441
1659699000000|2022-08-05 11:30:00|9556.9|9555.4|9558|9556.5|9558.2|9556.6|9556.1|9554.3|389
1659699300000|2022-08-05 11:35:00|9558.2|9556.7|9555.7|9554.2|9559.9|9558|9555.4|9553.9|373
1659699600000|2022-08-05 11:40:00|9555.9|9554.4|9555.8|9554.3|9556.5|9555|9553.6|9552|499
1659699900000|2022-08-05 11:45:00|9555.6|9554.1|9556.3|9554.8|9558.3|9556.8|9553.6|9551.6|466
1659700200000|2022-08-05 11:50:00|9556.5|9555|9555.2|9553.7|9559.2|9557.6|9554.8|9553.3|573
1659700500000|2022-08-05 11:55:00|9555.1|9553.6|9555|9553.5|9557.7|9556.2|9553.4|9551.9|563
1659700800000|2022-08-05 12:00:00|9555.1|9553.6|9555.1|9553.6|9556.4|9554.9|9554.3|9552.8|443
1659701100000|2022-08-05 12:05:00|9555.2|9553.7|9553.4|9551.9|9555.5|9554|9553.3|9551.8|389
1659701400000|2022-08-05 12:10:00|9553.3|9551.8|9554.7|9553.2|9555.2|9553.7|9553.2|9551.7|365
1659701700000|2022-08-05 12:15:00|9554.8|9553.3|9555.7|9554.2|9557.6|9555.6|9553.7|9552.2|429
1659702000000|2022-08-05 12:20:00|9555.8|9554.3|9559.2|9556.8|9559.5|9557.6|9553.9|9552|563
1659702300000|2022-08-05 12:25:00|9559.3|9556.9|9561.1|9554.4|9561.1|9558.2|9557.1|9554.4|718
1659702600000|2022-08-05 12:30:00|9561.2|9554.5|9605.6|9603.2|9620.8|9618.4|9561.2|9554|2044
1659702900000|2022-08-05 12:35:00|9605.9|9603.3|9610|9607.6|9619.8|9617.4|9605.1|9602.7|1571
1659703200000|2022-08-05 12:40:00|9609.8|9607.4|9616.1|9613.7|9616.9|9614.5|9604.5|9602.1|1390
1659703500000|2022-08-05 12:45:00|9616|9613.6|9620.2|9617.8|9622.5|9620.1|9615.9|9613.5|1436
1659703800000|2022-08-05 12:50:00|9620.5|9618.1|9620.7|9618.3|9622.9|9620.5|9613.2|9610.8|1195
1659704100000|2022-08-05 12:55:00|9620.4|9618|9623|9620.6|9626.3|9624.4|9618.8|9616.8|1124
1659704400000|2022-08-05 13:00:00|9623.2|9620.8|9622.8|9621.3|9625.9|9624.2|9619.5|9617.6|1048
1659704700000|2022-08-05 13:05:00|9622.7|9621.2|9625.1|9622.7|9625.6|9624|9620.2|9618.1|991
1659705000000|2022-08-05 13:10:00|9625.2|9622.8|9625.8|9624.3|9626.7|9625.1|9622.5|9620.4|1028
1659705300000|2022-08-05 13:15:00|9625.9|9624.4|9636|9634.5|9636.1|9634.6|9623.4|9621.9|1040
1659705600000|2022-08-05 13:20:00|9635.8|9634.3|9637.4|9635.9|9645.1|9643.6|9635.6|9634.1|1088
1659705900000|2022-08-05 13:25:00|9637.5|9636|9631.1|9629.6|9638.6|9637.1|9630.8|9629.1|905
1659706200000|2022-08-05 13:30:00|9631.3|9629.8|9625|9623.5|9636.2|9634.5|9624.7|9623|1157
1659706500000|2022-08-05 13:35:00|9624.8|9623.3|9628.4|9626.9|9630.7|9629.2|9623.2|9621.7|889
1659706800000|2022-08-05 13:40:00|9628.5|9627|9625.4|9623.9|9635.7|9634|9625.3|9623.8|1018
1659707100000|2022-08-05 13:45:00|9625.5|9624|9631.3|9629.8|9637.3|9635.8|9625.1|9623.6|953
1659707400000|2022-08-05 13:50:00|9631.2|9629.7|9622.6|9621.1|9632.2|9630.2|9621.1|9619.6|1016
1659707700000|2022-08-05 13:55:00|9622.5|9621|9618.6|9617.1|9624.9|9623.4|9616.7|9615.1|937
1659708000000|2022-08-05 14:00:00|9618.5|9617|9622.9|9621.4|9627.3|9625.8|9618.2|9616.5|1093
1659708300000|2022-08-05 14:05:00|9622.8|9621.3|9622.7|9621.2|9628.4|9626.5|9620.4|9618.9|1116
1659708600000|2022-08-05 14:10:00|9622.6|9621.1|9617.7|9616.2|9624.8|9623.1|9615.1|9613.6|1061
1659708900000|2022-08-05 14:15:00|9617.6|9616.1|9617.8|9616.3|9623.6|9621.9|9614.7|9613.2|1001
1659709200000|2022-08-05 14:20:00|9617.6|9616.1|9621.4|9619.9|9621.4|9619.9|9616.2|9614.7|985
1659709500000|2022-08-05 14:25:00|9621.7|9620.2|9625.3|9623.8|9627.3|9625.3|9620.9|9619.4|968
1659709800000|2022-08-05 14:30:00|9625.1|9623.6|9627|9625.5|9629|9627.3|9620.9|9619.2|965
1659710100000|2022-08-05 14:35:00|9627.1|9625.6|9625.5|9624|9627.8|9626.3|9623.9|9622.4|826
1659710400000|2022-08-05 14:40:00|9625.4|9623.9|9624.6|9623.1|9626.5|9625|9621.9|9620.4|772
1659710700000|2022-08-05 14:45:00|9624.7|9623.2|9630.6|9629.1|9631.4|9629.9|9619.6|9617.6|856
1659711000000|2022-08-05 14:50:00|9630.7|9629.2|9630.3|9628.8|9632|9630.5|9627.5|9625.7|671
1659711300000|2022-08-05 14:55:00|9630.2|9628.7|9631.2|9629.7|9633.2|9631.7|9629.5|9628|694
1659711600000|2022-08-05 15:00:00|9631.3|9629.8|9630.7|9629.2|9633.9|9632.4|9629.6|9628.1|739
1659711900000|2022-08-05 15:05:00|9630.6|9629.1|9637.3|9635.8|9638.8|9637.2|9630.5|9629|682
1659712200000|2022-08-05 15:10:00|9637.2|9635.7|9637.4|9635|9640|9638.1|9635.9|9634|609
1659712500000|2022-08-05 15:15:00|9636.9|9635.4|9638.6|9637.1|9639|9637.2|9635.6|9634.1|556
1659712800000|2022-08-05 15:20:00|9638.5|9637|9645.4|9643.9|9646.3|9644.8|9637.7|9636.2|612
1659713100000|2022-08-05 15:25:00|9645.3|9643.8|9648.1|9645.7|9651.2|9649.1|9645.2|9643.7|795
1659713400000|2022-08-05 15:30:00|9647.6|9646.1|9645.7|9643.3|9648|9646.2|9643|9641.2|647
1659713700000|2022-08-05 15:35:00|9645|9643.5|9641|9639.5|9645.3|9643.8|9638.2|9636.6|615
1659714000000|2022-08-05 15:40:00|9641.1|9639.6|9637.7|9636.2|9642.3|9640.4|9636.6|9634.5|674
1659714300000|2022-08-05 15:45:00|9637.9|9636.4|9639.8|9638.3|9640.2|9638.6|9637.7|9635.7|690
1659714600000|2022-08-05 15:50:00|9639.6|9638.1|9639.9|9638.4|9640.6|9638.6|9634.9|9633.1|677
1659714900000|2022-08-05 15:55:00|9640|9638.5|9635.8|9634.3|9641.9|9640.4|9635.1|9633.6|667
1659715200000|2022-08-05 16:00:00|9635.5|9634|9633|9631.5|9639.3|9637.5|9632.5|9630.5|742
1659715500000|2022-08-05 16:05:00|9633.4|9631.9|9632.3|9629.9|9633.4|9631.9|9628.5|9626.8|744
1659715800000|2022-08-05 16:10:00|9631.7|9630.2|9631.8|9630.3|9634.7|9632.6|9631.1|9629.2|611
1659716100000|2022-08-05 16:15:00|9631.7|9630.2|9632.1|9630.6|9634.3|9632.5|9631.2|9629.3|530
1659716400000|2022-08-05 16:20:00|9632.3|9629.9|9629.2|9627.7|9633|9631.2|9628.6|9627.1|410
1659716700000|2022-08-05 16:25:00|9629.3|9627.8|9629|9627.5|9631.5|9629.8|9626.8|9625.2|473
1659717000000|2022-08-05 16:30:00|9629.1|9627.6|9629.7|9628.2|9630.1|9628.6|9626.2|9624.7|506
1659717300000|2022-08-05 16:35:00|9629.8|9628.3|9631.2|9629.7|9631.4|9629.9|9628|9626.5|447
1659717600000|2022-08-05 16:40:00|9631.5|9630|9630.5|9628.1|9631.6|9630.1|9628.6|9626.8|420
1659717900000|2022-08-05 16:45:00|9630.6|9628.2|9624.1|9621.7|9630.7|9628.9|9622.8|9621.3|559
1659718200000|2022-08-05 16:50:00|9623.6|9622.1|9624.2|9621.8|9625.2|9622.8|9618|9616.1|789
1659718500000|2022-08-05 16:55:00|9624.3|9621.9|9623.5|9621.1|9625|9622.8|9619.7|9617.7|616
1659718800000|2022-08-05 17:00:00|9623.6|9621.2|9618.4|9616|9624.4|9622.4|9617.9|9615.8|516
1659719100000|2022-08-05 17:05:00|9618.3|9615.9|9620.1|9617.7|9620.1|9618|9617|9614.9|591
1659719400000|2022-08-05 17:10:00|9620|9617.6|9614.5|9613|9620.1|9618.1|9614.4|9612.5|544
1659719700000|2022-08-05 17:15:00|9615|9612.6|9614.3|9611.9|9617.6|9615.5|9612.3|9610.7|659
1659720000000|2022-08-05 17:20:00|9614|9611.6|9614.9|9613.4|9617.5|9615.6|9613.7|9611.5|589
1659720300000|2022-08-05 17:25:00|9614.7|9613.2|9618.1|9615.7|9619.9|9617.9|9613.1|9611.2|516
1659720600000|2022-08-05 17:30:00|9618.2|9615.8|9623.8|9621.4|9623.9|9621.5|9617.7|9615.3|529
1659720900000|2022-08-05 17:35:00|9623.5|9621.1|9619.8|9617.4|9624|9622.1|9618.6|9616.6|474
1659721200000|2022-08-05 17:40:00|9619.7|9617.3|9621.2|9618.8|9621.2|9618.8|9618.1|9616.2|500
1659721500000|2022-08-05 17:45:00|9621.1|9618.7|9617.5|9615.1|9621.1|9618.7|9615.4|9613.5|472
1659721800000|2022-08-05 17:50:00|9617|9615.5|9617.4|9615|9619.1|9617.6|9616.1|9614.3|607
1659722100000|2022-08-05 17:55:00|9617.3|9614.9|9617.5|9615.1|9619.3|9617.3|9615.9|9613.7|617
1659722400000|2022-08-05 18:00:00|9617.6|9615.2|9617.1|9614.7|9618.4|9616.5|9614.6|9612.3|479
1659722700000|2022-08-05 18:05:00|9617|9614.6|9621.6|9619.2|9623.6|9621.2|9616.9|9614.5|576
1659723000000|2022-08-05 18:10:00|9621.5|9619.1|9620.6|9618.2|9623.7|9622.1|9619.8|9617.9|541
1659723300000|2022-08-05 18:15:00|9620.7|9618.3|9618.2|9615.8|9621.6|9619.6|9616.8|9615|466
1659723600000|2022-08-05 18:20:00|9618.3|9615.9|9619.5|9617.1|9621.2|9619.4|9617.9|9615.9|470
1659723900000|2022-08-05 18:25:00|9619.4|9617|9619.1|9616.7|9620.2|9618.3|9618.1|9616.1|466
1659724200000|2022-08-05 18:30:00|9619.3|9616.9|9618.2|9615.8|9620|9618|9615.7|9613.4|478
1659724500000|2022-08-05 18:35:00|9618.1|9615.7|9618.5|9616.1|9619.2|9617.2|9616.4|9614.5|405
1659724800000|2022-08-05 18:40:00|9618|9616.5|9616.3|9614.8|9619|9617|9616.3|9614.3|450
1659725100000|2022-08-05 18:45:00|9616.4|9614.9|9618.3|9616.8|9619.8|9617.7|9616.2|9614.2|498
1659725400000|2022-08-05 18:50:00|9618.2|9616.7|9623.7|9622.2|9623.8|9622.2|9616.6|9614.8|551
1659725700000|2022-08-05 18:55:00|9624.1|9622.6|9621.1|9618.7|9625.2|9623.4|9620.3|9618.5|727
1659726000000|2022-08-05 19:00:00|9620.7|9619.2|9620.3|9618.8|9621.3|9619.4|9619.2|9617.3|475
1659726300000|2022-08-05 19:05:00|9620.4|9618.9|9620|9618.5|9623.4|9621.6|9617.4|9615.4|604
1659726600000|2022-08-05 19:10:00|9620.2|9618.7|9616.3|9613.9|9620.9|9619|9615.8|9613.8|559
1659726900000|2022-08-05 19:15:00|9616.2|9613.8|9617.3|9615.8|9618.4|9616.1|9615|9613.4|458
1659727200000|2022-08-05 19:20:00|9617.2|9615.7|9616.3|9613.9|9618.7|9617|9615.7|9613.4|497
1659727500000|2022-08-05 19:25:00|9616.1|9613.7|9620|9617.6|9620.5|9618.8|9616|9613.7|430
1659727800000|2022-08-05 19:30:00|9620.1|9617.7|9616.6|9614.2|9620.2|9618|9615.4|9613.5|415
1659728100000|2022-08-05 19:35:00|9616.4|9614|9617.8|9615.4|9618.3|9616.3|9614.7|9612.6|499
1659728400000|2022-08-05 19:40:00|9617.7|9615.3|9617.1|9614.7|9620.4|9618.2|9616.4|9614.3|578
1659728700000|2022-08-05 19:45:00|9617|9614.6|9617.8|9615.4|9618.3|9616.4|9615.8|9613.9|429
1659729000000|2022-08-05 19:50:00|9617.7|9615.3|9617.1|9614.7|9618.3|9616.4|9615.4|9613.5|516
1659729300000|2022-08-05 19:55:00|9616.6|9615.1|9622.4|9620|9622.4|9620.6|9616.5|9614.4|658
1659729600000|2022-08-05 20:00:00|9622.5|9620.1|9621.9|9619.5|9623.9|9621.5|9621.2|9618.8|282
1659729900000|2022-08-05 20:05:00|9622|9619.6|9621.6|9619.2|9623.6|9621.2|9621.5|9619|209
1659730200000|2022-08-05 20:10:00|9622|9619|9621.5|9619.1|9623.1|9620.5|9620.9|9618.5|274
1659730500000|2022-08-05 20:15:00|9621.4|9619|9620.3|9617.9|9621.6|9619.2|9619.8|9617.6|120
1659730800000|2022-08-05 20:20:00|9620.7|9618.3|9621.2|9618.8|9621.3|9618.9|9620.6|9618.2|96
1659731100000|2022-08-05 20:25:00|9621.3|9618.9|9620.3|9617.9|9623.4|9621|9619.6|9617.3|197
1659731400000|2022-08-05 20:30:00|9620.4|9618|9621.9|9619.5|9622.2|9619.8|9619.8|9617.9|89
1659731700000|2022-08-05 20:35:00|9621.8|9619.4|9619.1|9616.7|9621.9|9619.6|9619|9616.6|227
1659732000000|2022-08-05 20:40:00|9619.2|9616.8|9618.4|9616|9620.6|9618.2|9618.4|9615.9|509
1659732300000|2022-08-05 20:45:00|9618.5|9616.1|9619.3|9616.6|9619.5|9616.8|9617.4|9614.4|356
1659732600000|2022-08-05 20:50:00|9619.2|9616.7|9620.4|9616.1|9620.8|9617.5|9618.8|9615.8|432
1659732900000|2022-08-05 20:55:00|9620.8|9615.8|9619.2|9616.8|9621.7|9618.6|9617.8|9612.6|584
1659902400000|2022-08-07 20:00:00|9623.6|9612.6|9623.6|9612.6|9623.6|9612.6|9623.6|9612.6|1
1659904200000|2022-08-07 20:30:00|9637|9621|9638|9622|9638|9622|9634.6|9618.6|59
1659904500000|2022-08-07 20:35:00|9638.7|9622.7|9638.7|9622.7|9638.7|9622.7|9638.7|9622.7|1
1659904800000|2022-08-07 20:40:00|9638.6|9622.6|9638.6|9622.6|9638.6|9622.6|9638.6|9622.6|1
1659905400000|2022-08-07 20:50:00|9637.9|9621.9|9637.9|9621.9|9637.9|9621.9|9637.9|9621.9|1
1659906000000|2022-08-07 21:00:00|9629.6|9616.9|9626.9|9610.9|9648.3|9632.3|9622.6|9606.6|120
1659906300000|2022-08-07 21:05:00|9626.5|9616.5|9623.2|9607.2|9627.4|9616.5|9621.4|9605.4|23
1659906600000|2022-08-07 21:10:00|9623.8|9607.8|9625.7|9610.7|9631.3|9616.3|9619.1|9604.1|135
1659906900000|2022-08-07 21:15:00|9624|9609|9626.6|9616.6|9632|9618.7|9614.2|9602.7|157
1659907200000|2022-08-07 21:20:00|9625.6|9615.6|9618.7|9608.7|9628|9618|9612.6|9602.6|124
1659907500000|2022-08-07 21:25:00|9614.8|9604.8|9613.2|9603.2|9628.5|9618.5|9613.2|9603.2|89
1659907800000|2022-08-07 21:30:00|9615.3|9605.3|9613.6|9603.6|9629.1|9619.1|9610.6|9600.6|207
1659908100000|2022-08-07 21:35:00|9615.7|9605.7|9618.5|9608.5|9624.7|9614.7|9610.5|9600.5|170
1659908400000|2022-08-07 21:40:00|9619.7|9609.7|9622.1|9612.1|9628.1|9618.1|9613.5|9603.5|126
1659908700000|2022-08-07 21:45:00|9621.4|9611.4|9620.6|9610.6|9627.7|9617.7|9609|9599|146
1659909000000|2022-08-07 21:50:00|9620.1|9610.1|9621.5|9611.5|9624.3|9614.3|9614.5|9604.5|134
1659909300000|2022-08-07 21:55:00|9621.6|9611.6|9620.4|9610.4|9624.5|9614.5|9616.7|9606.7|144
1659909600000|2022-08-07 22:00:00|9620.7|9610.7|9629.8|9620.2|9631.2|9623.7|9620.7|9610.7|709
1659909900000|2022-08-07 22:05:00|9629.7|9620.3|9631.6|9622.1|9632|9624.1|9628.7|9618.7|326
1659910200000|2022-08-07 22:10:00|9631.5|9622.2|9628.3|9623.8|9632.1|9624.9|9628|9620.8|265
1659910500000|2022-08-07 22:15:00|9628.2|9624.1|9629.5|9621|9631.2|9624.3|9627.8|9618.9|370
1659910800000|2022-08-07 22:20:00|9630.3|9620.3|9630.3|9621.8|9631.9|9624|9626.9|9619.4|319
1659911100000|2022-08-07 22:25:00|9628.6|9623.4|9627.8|9623.2|9631|9624.4|9627.8|9619.6|252
1659911400000|2022-08-07 22:30:00|9628.4|9623.3|9626.6|9620.3|9630.5|9623.3|9625.4|9617.3|319
1659911700000|2022-08-07 22:35:00|9628.5|9618.5|9626.8|9619.1|9629.5|9622.5|9624.3|9617.2|311
1659912000000|2022-08-07 22:40:00|9627|9619|9625.4|9621.3|9628.8|9622.3|9624.8|9617.5|271
1659912300000|2022-08-07 22:45:00|9626.2|9621.4|9625.3|9620|9628.7|9622|9624.5|9616.5|261
1659912600000|2022-08-07 22:50:00|9626.4|9617.9|9628.1|9619.2|9628.1|9621.7|9624.4|9617|222
1659912900000|2022-08-07 22:55:00|9627.4|9619.9|9628.3|9618.9|9629|9621.8|9624.6|9617.3|246
1659913200000|2022-08-07 23:00:00|9628.2|9619.1|9626.5|9617.7|9628.6|9622.1|9623.8|9616.2|487
1659913500000|2022-08-07 23:05:00|9625.6|9618.6|9623.2|9620|9627.7|9620.7|9621.9|9615.6|459
1659913800000|2022-08-07 23:10:00|9622.8|9620.4|9622.1|9619.6|9624.4|9620.8|9621.4|9617.5|310
1659914100000|2022-08-07 23:15:00|9622.2|9619.7|9623.1|9620.7|9624.3|9621.5|9622.1|9619.6|374
1659914400000|2022-08-07 23:20:00|9623.2|9620.8|9623|9620.6|9625.7|9621.5|9622.9|9618.9|318
1659914700000|2022-08-07 23:25:00|9623.1|9620.7|9621.6|9619.2|9624.5|9620.7|9621.3|9617.8|285
1659915000000|2022-08-07 23:30:00|9621.7|9619.3|9621.8|9618.5|9624|9619.9|9620.9|9616.1|235
1659915300000|2022-08-07 23:35:00|9621.5|9618.8|9623.1|9620.7|9623.3|9620.9|9621|9618.4|168
1659915600000|2022-08-07 23:40:00|9623|9620.6|9621.9|9619.5|9623.3|9620.9|9621.3|9618.9|188
1659915900000|2022-08-07 23:45:00|9622|9619.6|9623|9620.6|9623.5|9620.9|9620.8|9617.9|225
1659916200000|2022-08-07 23:50:00|9622.9|9620.5|9622.7|9620.3|9623.3|9620.9|9619.8|9617.4|294
1659916500000|2022-08-07 23:55:00|9622.8|9620.4|9623.3|9620.9|9624.5|9622.1|9621.8|9619.7|234
1659916800000|2022-08-08 00:00:00|9623.2|9620.8|9627.1|9624.7|9629.7|9627.3|9621.8|9619.4|443
1659917100000|2022-08-08 00:05:00|9627.3|9624.9|9628.9|9626.5|9629.1|9626.9|9625.3|9622.9|428
1659917400000|2022-08-08 00:10:00|9628.6|9626.2|9631.4|9629|9633|9630.6|9627.7|9625.8|468
1659917700000|2022-08-08 00:15:00|9631.3|9628.9|9631.2|9628.8|9632.4|9630|9628.8|9626.4|398
1659918000000|2022-08-08 00:20:00|9631.1|9628.7|9632.9|9630.5|9633.5|9631.3|9630.6|9628.2|296
1659918300000|2022-08-08 00:25:00|9633|9630.6|9635.4|9633|9636.4|9634|9632.9|9630.6|313
1659918600000|2022-08-08 00:30:00|9635.2|9633.7|9635.1|9632.7|9636.3|9634.3|9633|9631.1|303
1659918900000|2022-08-08 00:35:00|9635.3|9632.9|9632.4|9630|9635.6|9633.6|9631|9629.1|324
1659919200000|2022-08-08 00:40:00|9632.1|9629.7|9630.6|9628.2|9633.2|9630.8|9630.3|9628.1|309
1659919500000|2022-08-08 00:45:00|9630.5|9628.1|9630.4|9628.9|9631.9|9629.6|9630|9627.6|316
1659919800000|2022-08-08 00:50:00|9630.3|9628.8|9629.2|9626.8|9633.3|9630.9|9629.2|9626.8|448
1659920100000|2022-08-08 00:55:00|9629.1|9626.7|9628.5|9626.1|9629.9|9628|9627.8|9625.4|354
1659920400000|2022-08-08 01:00:00|9628.6|9626.2|9629.1|9626.7|9629.8|9627.8|9625.9|9623.5|474
1659920700000|2022-08-08 01:05:00|9629|9626.6|9625.4|9623.9|9630.6|9628.6|9625.2|9623|351
1659921000000|2022-08-08 01:10:00|9625.5|9624|9627.4|9625.9|9628.1|9626|9625.4|9623.6|329
1659921300000|2022-08-08 01:15:00|9627.5|9626|9622.7|9620.3|9628.4|9626.3|9622.2|9619.9|292
1659921600000|2022-08-08 01:20:00|9622.8|9620.4|9624|9622.5|9625|9623|9622.3|9620.2|278
1659921900000|2022-08-08 01:25:00|9624.4|9622|9624.3|9621.9|9624.5|9622.7|9622.1|9620.3|260
1659922200000|2022-08-08 01:30:00|9624|9621.6|9622.5|9621|9624.6|9622.6|9622.5|9620.5|342
1659922500000|2022-08-08 01:35:00|9622.4|9620.9|9622.3|9619.9|9623.7|9621.4|9621.1|9619|253
1659922800000|2022-08-08 01:40:00|9622.4|9620|9621.5|9619.1|9623.2|9621.4|9621.3|9619.1|254
1659923100000|2022-08-08 01:45:00|9621.7|9619.3|9620.8|9618.4|9621.8|9619.9|9619.3|9617.2|219
1659923400000|2022-08-08 01:50:00|9620.9|9618.5|9621.6|9619.2|9621.7|9619.6|9619.4|9617.4|246
1659923700000|2022-08-08 01:55:00|9621.5|9619.1|9620.6|9619.1|9622.6|9620.7|9620.6|9618.5|267
1659924000000|2022-08-08 02:00:00|9620.5|9619|9622.4|9620|9623|9620.9|9620.5|9618.7|286
1659924300000|2022-08-08 02:05:00|9622.3|9619.9|9623.5|9621.1|9624|9621.8|9622.1|9619.9|218
1659924600000|2022-08-08 02:10:00|9623.6|9621.2|9621.6|9619.2|9623.7|9621.7|9620.7|9618.8|233
1659924900000|2022-08-08 02:15:00|9621.7|9619.3|9621.9|9619.5|9622.9|9620.5|9620.8|9618.9|252
1659925200000|2022-08-08 02:20:00|9621.8|9619.4|9616.8|9614.4|9622.1|9619.7|9616.6|9614.3|317
1659925500000|2022-08-08 02:25:00|9616.9|9614.5|9615.8|9613.4|9617.4|9615|9615.8|9613.4|351
1659925800000|2022-08-08 02:30:00|9615.9|9613.5|9615.1|9612.7|9617|9614.6|9614.6|9612.5|420
1659926100000|2022-08-08 02:35:00|9615.2|9612.8|9615.3|9613.8|9616.2|9614|9614.4|9612.3|312
1659926400000|2022-08-08 02:40:00|9615.4|9613.9|9616.4|9614|9617|9615|9614.7|9613|290
1659926700000|2022-08-08 02:45:00|9616.5|9614.1|9615.5|9613.1|9616.9|9614.7|9614.8|9612.7|289
1659927000000|2022-08-08 02:50:00|9615.6|9613.2|9615.5|9613.1|9615.8|9613.8|9614|9612.1|250
1659927300000|2022-08-08 02:55:00|9615.8|9613.4|9615.6|9613.2|9616.2|9613.9|9614.2|9612.3|256
1659927600000|2022-08-08 03:00:00|9615.7|9613.3|9616.8|9615.3|9617.7|9615.6|9615|9612.9|290
1659927900000|2022-08-08 03:05:00|9616.7|9615.2|9618.4|9616|9619.6|9617.3|9616.7|9615.1|254
1659928200000|2022-08-08 03:10:00|9617.9|9615.5|9619.9|9617.5|9620|9618|9617.9|9615.5|280
1659928500000|2022-08-08 03:15:00|9619.8|9617.4|9616.8|9615.3|9619.9|9618|9616.5|9614.6|264
1659928800000|2022-08-08 03:20:00|9616.7|9615.2|9617.6|9615.2|9618|9616|9616.5|9614.5|321
1659929100000|2022-08-08 03:25:00|9617.7|9615.3|9617.4|9615.9|9618.3|9616.3|9617.1|9615.2|315
1659929400000|2022-08-08 03:30:00|9617.2|9615.7|9616.1|9613.7|9618.8|9616.9|9615.7|9613.6|343
1659929700000|2022-08-08 03:35:00|9616.2|9613.8|9615.2|9613.7|9617.1|9614.7|9615|9613.2|228
1659930000000|2022-08-08 03:40:00|9615.3|9613.8|9615.3|9613.8|9616.3|9614.4|9614.8|9612.8|217
1659930300000|2022-08-08 03:45:00|9615.2|9613.7|9615.3|9612.9|9617.6|9615.4|9614.7|9612.7|230
1659930600000|2022-08-08 03:50:00|9615|9613.5|9614.8|9612.4|9616.6|9614.6|9614.2|9612.2|230
1659930900000|2022-08-08 03:55:00|9614.9|9612.5|9614.8|9612.4|9615.6|9613.5|9614.1|9612.1|182
1659931200000|2022-08-08 04:00:00|9614.7|9612.3|9616.4|9614|9616.4|9614.1|9614.2|9612.2|187
1659931500000|2022-08-08 04:05:00|9616.3|9613.9|9617.6|9616.1|9618.1|9616.1|9616.1|9613.7|195
1659931800000|2022-08-08 04:10:00|9617.5|9616|9616.7|9614.3|9618.5|9616.2|9616.3|9613.9|266
1659932100000|2022-08-08 04:15:00|9616.6|9614.2|9616.1|9613.7|9616.8|9614.7|9615.6|9613.4|216
1659932400000|2022-08-08 04:20:00|9616.2|9613.8|9616|9613.6|9616.8|9614.4|9615.1|9612.9|364
1659932700000|2022-08-08 04:25:00|9615.9|9613.5|9615.9|9614.4|9617.3|9615.3|9615.8|9613.4|281
1659933000000|2022-08-08 04:30:00|9616|9614.5|9616.6|9614.2|9617.8|9616|9615.8|9613.7|262
1659933300000|2022-08-08 04:35:00|9616.7|9614.3|9615.9|9614.4|9617.3|9615.2|9615.9|9613.9|242
1659933600000|2022-08-08 04:40:00|9616|9613.6|9614.9|9612.5|9616.1|9613.8|9614.2|9612.3|249
1659933900000|2022-08-08 04:45:00|9615|9612.6|9613.3|9611.8|9615|9612.7|9613.2|9611.1|183
1659934200000|2022-08-08 04:50:00|9613.2|9611.7|9613|9610.6|9614.1|9611.8|9612.2|9610.3|248
1659934500000|2022-08-08 04:55:00|9612.8|9610.4|9613|9610.6|9614|9612.1|9612|9610|338
1659934800000|2022-08-08 05:00:00|9613.2|9610.8|9613.7|9611.3|9614.6|9612.4|9611.9|9610|389
1659935100000|2022-08-08 05:05:00|9613|9611.5|9614.3|9611.9|9615|9612.6|9612.3|9610.2|316
1659935400000|2022-08-08 05:10:00|9614.4|9612|9615.9|9613.5|9616.2|9613.8|9612.9|9610.5|375
1659935700000|2022-08-08 05:15:00|9615.8|9613.3|9615.2|9612.8|9615.9|9613.5|9614.5|9611.9|303
1659936000000|2022-08-08 05:20:00|9615.3|9612.7|9615.1|9612.7|9615.5|9613.2|9613.8|9611.6|301
1659936300000|2022-08-08 05:25:00|9615|9612.6|9615.8|9613.4|9616.8|9614.8|9615|9612.6|406
1659936600000|2022-08-08 05:30:00|9615.9|9613.5|9615.5|9613.1|9617.1|9615.1|9614.8|9612.4|447
1659936900000|2022-08-08 05:35:00|9615.6|9613.2|9613.1|9611.6|9616.3|9614|9612.9|9610.9|394
1659937200000|2022-08-08 05:40:00|9613.2|9611.7|9613.5|9611.1|9615.3|9612.7|9613.1|9608.9|360
1659937500000|2022-08-08 05:45:00|9613.4|9611|9612.8|9610.4|9613.6|9611.7|9611.8|9609.4|315
1659937800000|2022-08-08 05:50:00|9612.7|9610.3|9610.7|9608.3|9614.5|9612.4|9610.2|9608.2|345
1659938100000|2022-08-08 05:55:00|9610.6|9608.2|9610.2|9608.7|9612.1|9610|9609.6|9607.3|283
1659938400000|2022-08-08 06:00:00|9610.3|9608.8|9610.6|9608.2|9611.8|9610.3|9609.5|9607.1|485
1659938700000|2022-08-08 06:05:00|9610.5|9608.1|9610.5|9608.1|9613.5|9611.1|9610.2|9607.9|439
1659939000000|2022-08-08 06:10:00|9610.6|9608.2|9610.8|9608.4|9611.4|9609.6|9608.7|9606.4|410
1659939300000|2022-08-08 06:15:00|9610.7|9608.3|9610.5|9608.1|9611.3|9609.4|9610|9607.8|423
1659939600000|2022-08-08 06:20:00|9610.6|9608.2|9602.7|9601.2|9610.9|9608.9|9602.2|9600.4|499
1659939900000|2022-08-08 06:25:00|9602.6|9601.1|9608|9605.6|9608.2|9605.8|9601.8|9599.4|443
1659940200000|2022-08-08 06:30:00|9608.1|9605.7|9609.6|9607.2|9610.9|9608.9|9607.2|9604.8|473
1659940500000|2022-08-08 06:35:00|9609.7|9607.3|9614.5|9612.1|9616|9614.1|9609.6|9607.2|502
1659940800000|2022-08-08 06:40:00|9614.6|9612.2|9610.4|9608|9616.5|9614.5|9609.8|9607.9|516
1659941100000|2022-08-08 06:45:00|9610.3|9607.9|9611.6|9609.2|9614.8|9612.7|9609|9606.6|457
1659941400000|2022-08-08 06:50:00|9611.3|9608.9|9610|9607.6|9611.9|9609.9|9609.4|9607.3|424
1659941700000|2022-08-08 06:55:00|9609.9|9607.5|9608.9|9606.5|9611.4|9609.1|9608.5|9606.4|466
1659942000000|2022-08-08 07:00:00|9609|9606.6|9610.2|9607.8|9610.6|9608.6|9607.8|9605.8|614
1659942300000|2022-08-08 07:05:00|9610.3|9607.9|9602.2|9599.8|9611|9608.8|9602.2|9599.8|576
1659942600000|2022-08-08 07:10:00|9602.3|9599.9|9602.7|9600.3|9603|9600.9|9599.2|9597.5|469
1659942900000|2022-08-08 07:15:00|9601.7|9600.2|9603.3|9600.9|9603.8|9601.7|9600.6|9598.2|457
1659943200000|2022-08-08 07:20:00|9602.9|9601.4|9600.1|9597.7|9605.9|9603.5|9599.2|9597.3|433
1659943500000|2022-08-08 07:25:00|9600.2|9597.8|9598.1|9595.7|9600.2|9597.8|9597.1|9594.9|506
1659943800000|2022-08-08 07:30:00|9598|9595.6|9589.9|9587.5|9598.7|9596.3|9589.1|9586.7|645
1659944100000|2022-08-08 07:35:00|9589.8|9587.4|9586.4|9584.9|9590.8|9588.8|9586.2|9584.3|479
1659944400000|2022-08-08 07:40:00|9586.7|9584.3|9579.8|9577.4|9587.7|9585.8|9579.6|9577.2|583
1659944700000|2022-08-08 07:45:00|9580|9577.6|9575|9572.6|9581.2|9579.2|9574.8|9572.4|504
1659945000000|2022-08-08 07:50:00|9575.1|9572.7|9572.1|9569.7|9575.3|9572.9|9571.9|9569.5|471
1659945300000|2022-08-08 07:55:00|9572.2|9569.8|9573.9|9571.5|9575.7|9573.3|9570.7|9568.3|609
1659945600000|2022-08-08 08:00:00|9574|9571.6|9584|9581.6|9584.1|9581.7|9573.2|9570.8|609
1659945900000|2022-08-08 08:05:00|9583.9|9581.5|9580.4|9578|9585|9582.6|9580|9577.6|488
1659946200000|2022-08-08 08:10:00|9580.6|9578.2|9583.6|9581.2|9583.7|9581.3|9579.9|9577.7|448
1659946500000|2022-08-08 08:15:00|9583.7|9581.3|9586.8|9584.4|9587.3|9585.1|9581.8|9580|550
1659946800000|2022-08-08 08:20:00|9586.7|9584.3|9587.8|9585.4|9588.8|9586.7|9585|9583.1|391
1659947100000|2022-08-08 08:25:00|9587.7|9585.3|9588.3|9585.9|9589.5|9587.4|9586.9|9584.5|463
1659947400000|2022-08-08 08:30:00|9588.4|9586|9590.7|9588.3|9591|9588.8|9586.7|9584.5|476
1659947700000|2022-08-08 08:35:00|9590.8|9588.4|9590.8|9588.4|9594.2|9591.8|9589.6|9587.7|530
1659948000000|2022-08-08 08:40:00|9590.9|9588.5|9587.2|9584.8|9591|9588.6|9586.6|9584.6|466
1659948300000|2022-08-08 08:45:00|9587.1|9584.7|9588.6|9586.2|9589.5|9587.3|9584.9|9582.5|464
1659948600000|2022-08-08 08:50:00|9588.5|9586.1|9587.2|9584.8|9590.2|9588|9586|9583.6|439
1659948900000|2022-08-08 08:55:00|9587.1|9584.7|9583.6|9581.2|9587.3|9584.9|9581.7|9579.3|383
1659949200000|2022-08-08 09:00:00|9583.7|9581.3|9588.7|9586.3|9589|9586.8|9583.5|9581.1|508
1659949500000|2022-08-08 09:05:00|9588.9|9586.5|9589.1|9586.7|9589.7|9587.5|9587.9|9585.6|521
1659949800000|2022-08-08 09:10:00|9589|9586.6|9589.6|9587.2|9590.8|9588.6|9588.2|9586.2|450
1659950100000|2022-08-08 09:15:00|9589.5|9587.1|9591.3|9588.9|9593.4|9591.3|9588.6|9586.2|457
1659950400000|2022-08-08 09:20:00|9591.2|9588.8|9590.7|9588.3|9593|9590.6|9589.3|9586.9|438
1659950700000|2022-08-08 09:25:00|9590.6|9588.2|9588|9585.6|9591.7|9589.6|9586.6|9584.7|508
1659951000000|2022-08-08 09:30:00|9588.1|9585.7|9589|9586.6|9590.4|9588|9586.4|9583.9|499
1659951300000|2022-08-08 09:35:00|9588.9|9586.5|9589.7|9587.3|9591.4|9589|9588.4|9586.4|479
1659951600000|2022-08-08 09:40:00|9589.8|9587.4|9590.2|9587.8|9592.1|9589.7|9588.9|9586.8|384
1659951900000|2022-08-08 09:45:00|9590.3|9587.9|9591.9|9589.5|9592.2|9590.1|9589.2|9586.8|319
1659952200000|2022-08-08 09:50:00|9591.8|9589.4|9591.4|9589|9593|9590.9|9590.8|9588.4|389
1659952500000|2022-08-08 09:55:00|9591.5|9589.1|9587|9585.5|9591.7|9589.3|9586.9|9584.9|399
1659952800000|2022-08-08 10:00:00|9586.9|9585.4|9587.4|9585|9588|9585.8|9583.5|9581.6|394
1659953100000|2022-08-08 10:05:00|9587.5|9585.1|9580.7|9578.3|9587.6|9585.2|9580.4|9578.2|371
1659953400000|2022-08-08 10:10:00|9580.6|9578.2|9577.8|9575.4|9581.3|9579.3|9577.1|9575|332
1659953700000|2022-08-08 10:15:00|9577.9|9575.5|9577.9|9575.5|9578.8|9576.8|9574.4|9572.3|470
1659954000000|2022-08-08 10:20:00|9577.6|9575.2|9580.4|9578|9580.6|9578.7|9576.6|9574.4|470
1659954300000|2022-08-08 10:25:00|9580.5|9578.1|9582.8|9580.4|9582.9|9580.5|9578.2|9576.1|426
1659954600000|2022-08-08 10:30:00|9582.7|9580.3|9584.4|9582|9585.3|9583.3|9582.4|9580.2|408
1659954900000|2022-08-08 10:35:00|9584.3|9581.9|9579.9|9577.5|9584.9|9582.8|9579.9|9577.5|376
1659955200000|2022-08-08 10:40:00|9579.8|9577.4|9578.2|9575.8|9579.9|9577.5|9577.8|9575.5|522
1659955500000|2022-08-08 10:45:00|9578.3|9575.9|9579.3|9576.9|9579.9|9578|9576.6|9574.7|408
1659955800000|2022-08-08 10:50:00|9579.4|9577|9578.9|9576.5|9580.2|9578|9576.9|9574.8|345
1659956100000|2022-08-08 10:55:00|9579|9576.6|9575.7|9573.3|9579|9576.9|9573.9|9572|444
1659956400000|2022-08-08 11:00:00|9575.8|9573.4|9571.8|9569.4|9576|9574.5|9570.5|9568.4|457
1659956700000|2022-08-08 11:05:00|9571.7|9569.3|9569.7|9568.2|9572.7|9570.8|9569|9567.1|472
1659957000000|2022-08-08 11:10:00|9569.6|9568.1|9569.9|9567.5|9572.4|9570|9568|9566.3|463
1659957300000|2022-08-08 11:15:00|9569.8|9567.4|9569.3|9567.8|9571.1|9569.1|9569|9567.2|330
1659957600000|2022-08-08 11:20:00|9569.4|9567.9|9574.9|9572.5|9575.5|9573.1|9569.2|9567.7|444
1659957900000|2022-08-08 11:25:00|9575|9572.6|9575.1|9572.7|9577.1|9574.7|9572.6|9570.5|490
1659958200000|2022-08-08 11:30:00|9575|9572.6|9576.1|9573.7|9577.2|9575.2|9574.5|9572.5|354
1659958500000|2022-08-08 11:35:00|9576.2|9573.8|9577.4|9575.9|9580|9577.6|9575.6|9573.2|357
1659958800000|2022-08-08 11:40:00|9577.5|9576|9577.7|9576.2|9579.6|9577.4|9576.9|9575.1|330
1659959100000|2022-08-08 11:45:00|9577.6|9576.1|9576.1|9573.7|9579.1|9577.2|9575.5|9573.6|314
1659959400000|2022-08-08 11:50:00|9576|9573.6|9574.8|9572.4|9576|9573.6|9571.8|9570.1|440
1659959700000|2022-08-08 11:55:00|9574.7|9572.3|9568.4|9566|9574.8|9572.4|9567.7|9565.3|537
1659960000000|2022-08-08 12:00:00|9568.2|9565.8|9567.7|9565.3|9570.7|9568.3|9565.4|9563.5|529
1659960300000|2022-08-08 12:05:00|9568|9565.6|9570.9|9568.5|9571.3|9569.1|9566.3|9564.2|462
1659960600000|2022-08-08 12:10:00|9570.8|9568.4|9574.2|9571.8|9574.9|9572.9|9568.7|9566.6|500
1659960900000|2022-08-08 12:15:00|9574.1|9571.7|9577.5|9575.1|9577.5|9575.1|9573.7|9571.3|383
1659961200000|2022-08-08 12:20:00|9577|9574.6|9579.8|9577.4|9579.8|9577.4|9572.9|9570.5|514
1659961500000|2022-08-08 12:25:00|9579.7|9577.3|9577.4|9575.9|9580.1|9578|9576|9573.7|398
1659961800000|2022-08-08 12:30:00|9578|9575.6|9580.6|9578.2|9582.5|9580.4|9576|9574|458
1659962100000|2022-08-08 12:35:00|9580.5|9578.1|9582.2|9579.8|9583.9|9582.1|9579.3|9576.9|425
1659962400000|2022-08-08 12:40:00|9582.1|9579.7|9579.5|9578|9583|9580.6|9578.5|9576.3|374
1659962700000|2022-08-08 12:45:00|9579.6|9578.1|9575.1|9573.6|9579.8|9578.1|9574.2|9572.3|502
1659963000000|2022-08-08 12:50:00|9575.5|9573.1|9576.7|9575.2|9579.1|9577|9574.7|9572.9|344
1659963300000|2022-08-08 12:55:00|9576.6|9575.1|9575.9|9573.5|9577.5|9575.5|9575.5|9573.2|385
1659963600000|2022-08-08 13:00:00|9575.4|9573.9|9577.1|9574.7|9577.9|9575.6|9573.3|9570.9|653
1659963900000|2022-08-08 13:05:00|9577.3|9574.9|9577.6|9575.2|9579.6|9577.5|9575.3|9572.9|672
1659964200000|2022-08-08 13:10:00|9577.5|9575.1|9578|9575.6|9579.8|9577.6|9577.1|9575|524
1659964500000|2022-08-08 13:15:00|9577.9|9575.5|9574.9|9572.5|9578.5|9576.5|9574.1|9572.3|456
1659964800000|2022-08-08 13:20:00|9574.8|9572.4|9568.5|9566.1|9574.8|9572.4|9567.7|9566|510
1659965100000|2022-08-08 13:25:00|9568.4|9566|9567.5|9565.1|9569.9|9567.5|9566.7|9564.5|450
1659965400000|2022-08-08 13:30:00|9567|9565.5|9567.7|9565.3|9568.3|9566.2|9564.1|9562.1|653
1659965700000|2022-08-08 13:35:00|9567.3|9565.8|9566.1|9564.6|9569|9567.5|9565.1|9563.2|563
1659966000000|2022-08-08 13:40:00|9565.7|9564.2|9556.4|9554|9566|9564.5|9556.1|9554|700
1659966300000|2022-08-08 13:45:00|9556.5|9554.1|9546.3|9543.8|9556.5|9554.1|9546.2|9543.8|870
1659966600000|2022-08-08 13:50:00|9546.2|9543.3|9543.4|9541|9546.2|9543.4|9539.1|9537|740
1659966900000|2022-08-08 13:55:00|9543.5|9541.1|9540.8|9538.4|9548.8|9546.4|9540.1|9537.7|865
1659967200000|2022-08-08 14:00:00|9541|9538.6|9536.2|9533.8|9542|9539.6|9534.6|9532.2|772
1659967500000|2022-08-08 14:05:00|9536.3|9533.9|9535.4|9533|9538.6|9536.2|9531.5|9529.2|754
1659967800000|2022-08-08 14:10:00|9535.5|9533.1|9530.8|9529.3|9536.2|9534|9528.5|9526.4|618
1659968100000|2022-08-08 14:15:00|9531.3|9529.8|9526.3|9524.8|9531.7|9529.8|9525.7|9523.7|638
1659968400000|2022-08-08 14:20:00|9526.2|9524.7|9523.9|9521.5|9530.8|9529|9523.1|9521.1|647
1659968700000|2022-08-08 14:25:00|9523.8|9522.3|9527.6|9525.2|9530.3|9528.3|9522.8|9521|824
1659969000000|2022-08-08 14:30:00|9527.8|9525.4|9530.7|9528.3|9532.7|9530.7|9526.8|9524.7|568
1659969300000|2022-08-08 14:35:00|9530.8|9528.4|9528|9525.6|9531.1|9529.2|9525.4|9523.6|562
1659969600000|2022-08-08 14:40:00|9528.1|9525.7|9528.3|9526.8|9531.8|9530|9526.7|9524.8|570
1659969900000|2022-08-08 14:45:00|9528.2|9526.7|9531.7|9530.2|9532.3|9530.6|9528.2|9526.6|511
1659970200000|2022-08-08 14:50:00|9532.2|9529.8|9534.2|9531.8|9539|9537.5|9530.4|9528.7|781
1659970500000|2022-08-08 14:55:00|9534|9531.6|9534.6|9533.1|9537.6|9535.7|9530.9|9528.9|733
1659970800000|2022-08-08 15:00:00|9535.1|9532.7|9528.2|9526.7|9537.5|9535.6|9526|9524.1|606
1659971100000|2022-08-08 15:05:00|9528.1|9526.6|9538.4|9536|9538.4|9536|9526.2|9524.2|506
1659971400000|2022-08-08 15:10:00|9538.2|9535.8|9536.1|9533.7|9539.3|9537.4|9535.4|9533.4|385
1659971700000|2022-08-08 15:15:00|9536.2|9533.8|9539.2|9536.8|9539.7|9537.8|9535.4|9533.3|425
1659972000000|2022-08-08 15:20:00|9539.1|9536.7|9534.6|9533.1|9539.1|9536.7|9532.3|9530.3|624
1659972300000|2022-08-08 15:25:00|9534.5|9533|9536|9533.6|9536|9534.2|9533.7|9532.1|348
1659972600000|2022-08-08 15:30:00|9536.1|9533.7|9536.8|9535.3|9539|9537.4|9535.4|9533.6|406
1659972900000|2022-08-08 15:35:00|9536.9|9535.4|9541.2|9539.7|9541.7|9539.9|9536|9534.5|489
1659973200000|2022-08-08 15:40:00|9541.1|9539.6|9539.8|9538.3|9542.1|9540|9539.7|9537.8|373
1659973500000|2022-08-08 15:45:00|9540.9|9538.5|9544.7|9542.3|9545.5|9543.5|9540.6|9538.5|565
1659973800000|2022-08-08 15:50:00|9544.3|9542.8|9550|9547.6|9550|9548.1|9543.8|9542.1|452
1659974100000|2022-08-08 15:55:00|9549.5|9548|9547.5|9545.1|9550|9548|9546.7|9544.9|374
1659974400000|2022-08-08 16:00:00|9547.6|9545.2|9544.1|9541.7|9547.9|9545.9|9541.4|9539.6|451
1659974700000|2022-08-08 16:05:00|9544.3|9541.9|9547.2|9545.7|9547.5|9545.8|9543.5|9541.5|339
1659975000000|2022-08-08 16:10:00|9547.1|9545.6|9546.9|9545.4|9548.3|9546.8|9546.1|9544.3|325
1659975300000|2022-08-08 16:15:00|9547|9545.5|9551.7|9550.2|9552.3|9550.8|9547|9545.2|422
1659975600000|2022-08-08 16:20:00|9551.6|9550.1|9551.4|9549|9552.9|9551.1|9548.7|9547.2|413
1659975900000|2022-08-08 16:25:00|9551.5|9549.1|9550.8|9548.4|9551.5|9549.1|9548.5|9546.7|389
1659976200000|2022-08-08 16:30:00|9551.2|9548.8|9549.1|9547.6|9551.3|9549.7|9549.1|9547.2|336
1659976500000|2022-08-08 16:35:00|9549|9547.5|9551.6|9550.1|9552.7|9550.8|9548.7|9547.2|317
1659976800000|2022-08-08 16:40:00|9551.5|9550|9553.8|9552.3|9554.3|9552.5|9551.4|9549.9|215
1659977100000|2022-08-08 16:45:00|9554.2|9552.7|9555.1|9553.6|9555.7|9553.8|9553.7|9551.8|251
1659977400000|2022-08-08 16:50:00|9555.2|9553.7|9553.2|9551.7|9555.6|9553.7|9551.3|9549.6|343
1659977700000|2022-08-08 16:55:00|9553.3|9551.8|9553.3|9551.8|9554|9552.4|9552.3|9550.4|289
1659978000000|2022-08-08 17:00:00|9553.2|9551.7|9554.2|9552.7|9554.8|9553.3|9553.1|9551.6|249
1659978300000|2022-08-08 17:05:00|9554.3|9552.8|9548.5|9547|9554.3|9552.8|9548|9546|447
1659978600000|2022-08-08 17:10:00|9548.2|9546.7|9549.8|9548.3|9550.4|9548.9|9548|9546.1|321
1659978900000|2022-08-08 17:15:00|9549.9|9548.4|9550.5|9549|9550.9|9549.4|9549|9547.2|267
1659979200000|2022-08-08 17:20:00|9550.6|9549.1|9550.8|9548.4|9554.2|9552.4|9550|9548.1|341
1659979500000|2022-08-08 17:25:00|9550.7|9548.3|9552.5|9550.1|9552.6|9550.5|9549.7|9547.7|285
1659979800000|2022-08-08 17:30:00|9552|9550.5|9550.1|9548.6|9552.9|9550.9|9549.4|9547.5|232
1659980100000|2022-08-08 17:35:00|9550|9548.5|9551.1|9549.6|9551.4|9549.9|9549.9|9548.4|202
1659980400000|2022-08-08 17:40:00|9551.3|9549.8|9551.1|9549.6|9552.7|9551.2|9550.7|9549.2|281
1659980700000|2022-08-08 17:45:00|9551.2|9549.7|9554.7|9553.2|9554.8|9553.3|9550.8|9548.8|345
1659981000000|2022-08-08 17:50:00|9554.8|9553.3|9555.3|9553.8|9556.1|9554.6|9554.2|9552.7|326
1659981300000|2022-08-08 17:55:00|9555.2|9553.7|9550.5|9548.1|9555.6|9554|9547.7|9546|510
1659981600000|2022-08-08 18:00:00|9550|9548.5|9554.5|9553|9554.5|9553|9546.6|9545.1|578
1659981900000|2022-08-08 18:05:00|9554.7|9553.2|9553.6|9551.2|9556|9554.3|9552.9|9550.9|458
1659982200000|2022-08-08 18:10:00|9553.7|9551.3|9555.6|9554.1|9556.1|9554.3|9553.2|9551.2|324
1659982500000|2022-08-08 18:15:00|9555.7|9554.2|9557.5|9556|9559.3|9557.4|9555.7|9554.2|353
1659982800000|2022-08-08 18:20:00|9557.7|9556.2|9557|9555.5|9559.2|9557.6|9556.7|9555|360
1659983100000|2022-08-08 18:25:00|9557.1|9555.6|9557|9555.5|9558.2|9556.7|9555.8|9554.3|315
1659983400000|2022-08-08 18:30:00|9556.9|9555.4|9555.1|9553.6|9557.4|9555.8|9554.4|9552.7|397
1659983700000|2022-08-08 18:35:00|9555.2|9553.7|9556.5|9555|9557.5|9555.3|9555|9552.8|322
1659984000000|2022-08-08 18:40:00|9556.4|9554.9|9558.6|9557.1|9558.9|9557.2|9556.3|9554.3|280
1659984300000|2022-08-08 18:45:00|9558.7|9557.2|9560|9557.6|9560.4|9558.7|9558|9556.1|236
1659984600000|2022-08-08 18:50:00|9559.9|9557.5|9560.2|9558.7|9561.4|9559.4|9559.7|9557.3|307
1659984900000|2022-08-08 18:55:00|9560.3|9558.8|9563.4|9561.9|9564.1|9562.6|9559.7|9557.7|510
1659985200000|2022-08-08 19:00:00|9564.3|9562.8|9561.5|9559.1|9564.9|9562.9|9559.8|9558.3|370
1659985500000|2022-08-08 19:05:00|9561.4|9559|9560.2|9558.7|9562.1|9560.1|9559.8|9557.9|179
1659985800000|2022-08-08 19:10:00|9560.3|9558.8|9562.6|9560.2|9563|9560.9|9560.2|9558.2|424
1659986100000|2022-08-08 19:15:00|9562.4|9560|9562.5|9561|9564.4|9562|9561.9|9559.8|373
1659986400000|2022-08-08 19:20:00|9562.6|9561.1|9562.3|9560.8|9563.5|9561.1|9561.1|9558.7|326
1659986700000|2022-08-08 19:25:00|9562.2|9560.7|9563.2|9560.8|9563.5|9561.5|9561.8|9559.6|227
1659987000000|2022-08-08 19:30:00|9562.7|9561.2|9562.2|9560.7|9564.2|9561.9|9561.9|9559.6|354
1659987300000|2022-08-08 19:35:00|9562.3|9560.8|9562.1|9559.7|9563.2|9560.8|9561.3|9559.2|285
1659987600000|2022-08-08 19:40:00|9562|9559.6|9562.9|9560.5|9563|9561|9561.6|9559.4|216
1659987900000|2022-08-08 19:45:00|9562.7|9560.3|9564.2|9561.8|9565.2|9562.9|9562.2|9559.9|263
1659988200000|2022-08-08 19:50:00|9564.1|9561.7|9565.9|9563.5|9566.6|9564.4|9563.9|9561.6|318
1659988500000|2022-08-08 19:55:00|9565.8|9563.4|9561|9558.6|9565.8|9563.6|9560.3|9557.9|349
1659988800000|2022-08-08 20:00:00|9560.9|9558.5|9560.7|9558.3|9561|9558.6|9556.3|9553.9|330
1659989100000|2022-08-08 20:05:00|9560.8|9558.4|9558.2|9555.8|9560.8|9558.7|9558.2|9555.8|285
1659989400000|2022-08-08 20:10:00|9558.3|9555.9|9558.6|9556|9559.2|9556.8|9557.8|9554.9|319
1659989700000|2022-08-08 20:15:00|9558.5|9556.1|9558|9555.6|9559.9|9556.9|9557.9|9555.3|410
1659990000000|2022-08-08 20:20:00|9557.7|9555.3|9557.3|9554.9|9557.9|9556|9557.2|9554.8|212
1659990300000|2022-08-08 20:25:00|9557.4|9555|9556.4|9554|9558.2|9555.7|9555.3|9552.8|311
1659990600000|2022-08-08 20:30:00|9556.5|9554.1|9557.7|9555.3|9558|9555.8|9556.4|9554|230
1659990900000|2022-08-08 20:35:00|9557.6|9555.2|9556.1|9553.7|9558.5|9556.1|9555.5|9553.5|192
1659991200000|2022-08-08 20:40:00|9555.9|9553.5|9555.8|9553.4|9556.4|9554.4|9554.5|9552|264
1659991500000|2022-08-08 20:45:00|9555.9|9553.5|9555.3|9552.9|9556.2|9553.8|9555|9552.6|186
1659991800000|2022-08-08 20:50:00|9555.8|9553.4|9555.4|9553|9555.9|9553.5|9554.1|9551.7|195
1659992100000|2022-08-08 20:55:00|9555.6|9552.1|9557.2|9547.2|9561.4|9553.4|9554.5|9546.7|598
1659992400000|2022-08-08 21:00:00|9557.1|9547.1|9559.9|9549.9|9560.5|9550.5|9555.1|9545.1|93
1659992700000|2022-08-08 21:05:00|9559.7|9549.7|9558.7|9548.7|9561.6|9551.6|9558.7|9548.7|49
1659993000000|2022-08-08 21:10:00|9560.1|9550.1|9560.8|9550.8|9564.8|9554.8|9557.4|9547.4|135
1659993300000|2022-08-08 21:15:00|9560.6|9550.6|9560.1|9550.1|9563.8|9553.8|9557.4|9547.4|213
1659993600000|2022-08-08 21:20:00|9560.7|9550.7|9560.3|9550.3|9566.4|9556.4|9542.3|9532.3|235
1659993900000|2022-08-08 21:25:00|9560|9550|9562.1|9552.1|9562.3|9552.3|9553.3|9543.3|199
1659994200000|2022-08-08 21:30:00|9562.2|9552.2|9559.5|9549.5|9562.7|9552.7|9557|9547|318
1659994500000|2022-08-08 21:35:00|9559.8|9549.8|9560.6|9550.6|9561.8|9551.8|9555|9545|271
1659994800000|2022-08-08 21:40:00|9558.9|9548.9|9559.5|9549.5|9561.2|9552.9|9556|9546|260
1659995100000|2022-08-08 21:45:00|9556.3|9546.3|9560.9|9550.9|9561.7|9551.7|9556.3|9546.3|261
1659995400000|2022-08-08 21:50:00|9560.8|9550.8|9560.6|9550.6|9562.1|9555.2|9557.5|9547.5|293
1659995700000|2022-08-08 21:55:00|9560.4|9550.4|9560.2|9550.2|9561.2|9554.8|9557.1|9548|231
1659996000000|2022-08-08 22:00:00|9559.9|9549.9|9556.8|9551.3|9561.6|9551.9|9555.7|9547|565
1659996300000|2022-08-08 22:05:00|9559.1|9549.1|9559|9549|9559.4|9552.6|9556.2|9549|321
1659996600000|2022-08-08 22:10:00|9559.1|9549.1|9555.5|9550|9560.3|9554.1|9555.1|9548.1|699
1659996900000|2022-08-08 22:15:00|9555.7|9549.9|9555.1|9552.2|9556.7|9552.5|9554.4|9549.3|338
1659997200000|2022-08-08 22:20:00|9554.8|9552.3|9556.6|9552.1|9557.9|9553.1|9554.3|9550.5|322
1659997500000|2022-08-08 22:25:00|9556.5|9552|9555.9|9552.4|9556.9|9553|9555.1|9551.5|226
1659997800000|2022-08-08 22:30:00|9555.8|9552.5|9555.7|9552.7|9557.7|9553.1|9555.1|9550.8|262
1659998100000|2022-08-08 22:35:00|9555.6|9552.8|9555.3|9552.9|9557.1|9553.3|9555|9551.2|199
1659998400000|2022-08-08 22:40:00|9555.2|9552.8|9555.3|9552.9|9556.8|9553.4|9555.2|9551.4|163
1659998700000|2022-08-08 22:45:00|9555.6|9553.2|9555.3|9552.6|9556.7|9553.3|9555.1|9551.8|198
1659999000000|2022-08-08 22:50:00|9555.8|9552.5|9554.9|9552.5|9556|9553|9554.7|9551.4|129
1659999300000|2022-08-08 22:55:00|9555|9552.6|9554.9|9552.5|9555.7|9552.9|9554.6|9551.7|148
1659999600000|2022-08-08 23:00:00|9554.8|9552.4|9554.1|9551.7|9555.3|9552.8|9554.1|9551.4|134
1659999900000|2022-08-08 23:05:00|9554.3|9551.9|9553.9|9551.5|9555|9552.2|9553.5|9550.6|153
1660000200000|2022-08-08 23:10:00|9553.5|9551.1|9551.1|9548.1|9554.5|9551.2|9550.5|9546.9|401
1660000500000|2022-08-08 23:15:00|9551.2|9548.2|9551.4|9549|9551.6|9549.2|9550.4|9548|150
1660000800000|2022-08-08 23:20:00|9551.5|9549.1|9551.4|9549|9552.1|9549.7|9551|9548.6|156
1660001100000|2022-08-08 23:25:00|9551.2|9548.8|9551.8|9549.4|9552|9549.6|9551.2|9548.8|178
1660001400000|2022-08-08 23:30:00|9551.9|9549.5|9551.8|9549.4|9552.3|9549.9|9551.4|9549.3|171
1660001700000|2022-08-08 23:35:00|9552|9549.6|9550.8|9548.4|9552.3|9549.9|9550.4|9548|148
1660002000000|2022-08-08 23:40:00|9551.3|9548.9|9551.3|9548.9|9552.3|9549.9|9550.9|9548.5|171
1660002300000|2022-08-08 23:45:00|9551.2|9548.8|9551.9|9549.5|9552.3|9549.9|9550.9|9548.5|208
1660002600000|2022-08-08 23:50:00|9552|9549.6|9552.4|9550|9552.5|9550.6|9551.6|9549.3|213
1660002900000|2022-08-08 23:55:00|9552.3|9549.9|9551.6|9549.2|9552.4|9550|9551.3|9548.9|179
1660003200000|2022-08-09 00:00:00|9551.7|9549.3|9553.5|9551.1|9555.7|9553.3|9550.9|9548.9|454
1660003500000|2022-08-09 00:05:00|9553.7|9551.3|9554.9|9552.5|9555.9|9553.7|9553.6|9551.3|341
1660003800000|2022-08-09 00:10:00|9555|9552.6|9553|9550.6|9555.1|9553.2|9552.8|9550.4|279
1660004100000|2022-08-09 00:15:00|9553.1|9550.7|9554.3|9551.9|9554.7|9552.7|9552|9550|406
1660004400000|2022-08-09 00:20:00|9554.2|9551.8|9555.1|9553.6|9555.9|9553.7|9554|9551.6|401
1660004700000|2022-08-09 00:25:00|9555|9553.5|9554.2|9551.8|9555.6|9553.7|9553.4|9551.5|282
1660005000000|2022-08-09 00:30:00|9554.1|9552.6|9555.3|9552.9|9556.5|9554.7|9553.8|9551.8|459
1660005300000|2022-08-09 00:35:00|9555.2|9552.8|9555.9|9553.5|9556.4|9554.5|9554.6|9552.6|278
1660005600000|2022-08-09 00:40:00|9555.8|9553.4|9556.7|9554.3|9556.8|9554.9|9554.9|9553|316
1660005900000|2022-08-09 00:45:00|9556.8|9554.4|9555.7|9553.3|9557.6|9555.4|9555.2|9553.2|286
1660006200000|2022-08-09 00:50:00|9555.8|9553.4|9556.8|9554.4|9557.5|9555.4|9554.5|9552.7|406
1660006500000|2022-08-09 00:55:00|9556.9|9554.5|9555.9|9553.5|9557.2|9554.8|9554.4|9552|410
1660006800000|2022-08-09 01:00:00|9555.7|9553.3|9555|9552.6|9556|9554.2|9554.2|9552.2|458
1660007100000|2022-08-09 01:05:00|9555.1|9552.7|9555.2|9552.8|9556.7|9554.8|9554.2|9552.3|401
1660007400000|2022-08-09 01:10:00|9555.1|9552.7|9554.8|9552.4|9556.5|9554.7|9553.7|9551.3|332
1660007700000|2022-08-09 01:15:00|9554.9|9552.5|9556.5|9554.1|9556.7|9554.3|9554.2|9552|358
1660008000000|2022-08-09 01:20:00|9556.6|9554.2|9554.9|9552.5|9556.9|9554.9|9554.4|9552.4|302
1660008300000|2022-08-09 01:25:00|9554.6|9552.2|9553.6|9551.2|9555.1|9552.9|9552.8|9550.8|223
1660008600000|2022-08-09 01:30:00|9554|9551.6|9553.1|9550.7|9554.5|9552.6|9552.4|9550.3|264
1660008900000|2022-08-09 01:35:00|9552.7|9551.2|9553.6|9551.2|9554.2|9552.1|9552.7|9550.7|228
1660009200000|2022-08-09 01:40:00|9553.7|9551.3|9554.3|9551.9|9554.6|9552.5|9553.7|9551.3|190
1660009500000|2022-08-09 01:45:00|9554.4|9552|9553.8|9551.4|9554.6|9552.6|9553.1|9550.9|320
1660009800000|2022-08-09 01:50:00|9553.7|9551.3|9553.7|9551.3|9554.2|9552.2|9552.7|9550.8|307
1660010100000|2022-08-09 01:55:00|9553.8|9551.4|9554.4|9552|9554.6|9552.5|9553.1|9551|202
1660010400000|2022-08-09 02:00:00|9554.3|9551.9|9554.6|9552.2|9555.2|9553.2|9553.6|9551.4|245
1660010700000|2022-08-09 02:05:00|9554.7|9552.3|9554.2|9551.8|9555.2|9553.1|9553.4|9551.1|228
1660011000000|2022-08-09 02:10:00|9554.1|9551.7|9555.5|9553.1|9556.2|9554.1|9554|9551.6|316
1660011300000|2022-08-09 02:15:00|9555.6|9553.2|9555.1|9552.7|9556.5|9554.1|9554.5|9552.4|238
1660011600000|2022-08-09 02:20:00|9555|9552.6|9554.6|9552.2|9555.3|9553.2|9554.3|9552.2|174
1660011900000|2022-08-09 02:25:00|9554.7|9552.3|9554|9551.6|9555.3|9553.3|9553.7|9551.5|148
1660012200000|2022-08-09 02:30:00|9553.9|9551.5|9555.6|9553.2|9555.6|9553.3|9553.9|9551.5|132
1660012500000|2022-08-09 02:35:00|9555.7|9553.3|9555.1|9552.7|9555.8|9553.7|9554.7|9552.4|245
1660012800000|2022-08-09 02:40:00|9555.2|9552.8|9553.8|9551.4|9555.2|9552.9|9552.8|9550.9|203
1660013100000|2022-08-09 02:45:00|9553.9|9551.5|9553.5|9552|9554.3|9552.2|9553.3|9551.2|137
1660013400000|2022-08-09 02:50:00|9553.7|9552.2|9553.8|9551.4|9554.2|9552.3|9553|9551|204
1660013700000|2022-08-09 02:55:00|9553.7|9551.3|9553.9|9551.5|9554.3|9551.9|9553.4|9551|151
1660014000000|2022-08-09 03:00:00|9554.4|9552|9554.7|9552.3|9554.9|9552.6|9553.6|9551.3|245
1660014300000|2022-08-09 03:05:00|9554.4|9552|9553.4|9551.9|9554.7|9552.7|9553.2|9551.2|172
1660014600000|2022-08-09 03:10:00|9553.5|9552|9553.6|9551.2|9554.5|9552.3|9552.3|9550.2|316
1660014900000|2022-08-09 03:15:00|9553.7|9551.3|9552.6|9550.2|9553.7|9551.3|9551.8|9549.8|205
1660015200000|2022-08-09 03:20:00|9552.2|9550.7|9552.8|9550.4|9553.1|9551.3|9552|9549.8|199
1660015500000|2022-08-09 03:25:00|9552.9|9550.5|9552|9550.5|9553.1|9550.9|9551.3|9549.3|195
1660015800000|2022-08-09 03:30:00|9552.1|9550.6|9552.6|9550.2|9553|9551.1|9551.8|9549.9|130
1660016100000|2022-08-09 03:35:00|9552.7|9550.3|9552.5|9551|9553.3|9551.2|9552|9550|183
1660016400000|2022-08-09 03:40:00|9552.6|9551.1|9552.6|9551.1|9553.5|9551.5|9552.2|9550.2|183
1660016700000|2022-08-09 03:45:00|9553|9550.6|9552.7|9551.2|9553.3|9551.5|9552.1|9550.1|196
1660017000000|2022-08-09 03:50:00|9552.8|9551.3|9552.3|9549.9|9553.3|9551.3|9551.8|9549.9|165
1660017300000|2022-08-09 03:55:00|9552.4|9550|9553.3|9550.9|9553.4|9551.5|9551.9|9549.9|142
1660017600000|2022-08-09 04:00:00|9553.4|9551|9554.5|9552.1|9554.6|9552.6|9552.9|9550.9|269
1660017900000|2022-08-09 04:05:00|9554.2|9552.7|9555.5|9554|9556.2|9554.1|9553.5|9551.6|264
1660018200000|2022-08-09 04:10:00|9555.6|9554.1|9554.4|9552|9556.3|9554.4|9554.1|9551.7|203
1660018500000|2022-08-09 04:15:00|9554.3|9551.9|9554.6|9552.2|9555.1|9552.7|9553.5|9551.4|213
1660018800000|2022-08-09 04:20:00|9554.7|9552.3|9554.7|9552.3|9555|9553.1|9554.1|9552.1|210
1660019100000|2022-08-09 04:25:00|9554.6|9552.2|9554.2|9551.8|9555|9553|9553.2|9551|174
1660019400000|2022-08-09 04:30:00|9554.3|9551.9|9553.2|9551.7|9554.9|9553.1|9553.1|9551.1|180
1660019700000|2022-08-09 04:35:00|9553.3|9551.8|9554.1|9551.7|9554.5|9552.5|9553.1|9551.1|116
1660020000000|2022-08-09 04:40:00|9554|9551.6|9554.1|9551.7|9554.3|9552.3|9553.2|9551.2|173
1660020300000|2022-08-09 04:45:00|9554.2|9551.8|9553.4|9551|9554.3|9552.2|9552.4|9550.8|182
1660020600000|2022-08-09 04:50:00|9553.5|9551.1|9552.1|9550.6|9553.9|9552|9552.1|9549.8|241
1660020900000|2022-08-09 04:55:00|9551.9|9550.4|9552.4|9550|9552.8|9550.6|9551.3|9549.3|269
1660021200000|2022-08-09 05:00:00|9552.5|9550.1|9551.1|9549.6|9552.9|9550.8|9550.7|9548.9|264
1660021500000|2022-08-09 05:05:00|9551|9549.5|9551.7|9549.3|9552.6|9550.2|9550.4|9548.9|201
1660021800000|2022-08-09 05:10:00|9551.6|9549.2|9551.9|9549.5|9552.1|9550.1|9550.8|9548.7|244
1660022100000|2022-08-09 05:15:00|9552|9549.6|9551.5|9549.1|9552.2|9550.6|9550.4|9548.2|183
1660022400000|2022-08-09 05:20:00|9551.6|9549.2|9551.7|9549.3|9551.9|9549.8|9550.4|9548.4|189
1660022700000|2022-08-09 05:25:00|9551.8|9549.4|9551.5|9549.1|9552.2|9550.1|9551|9548.9|184
1660023000000|2022-08-09 05:30:00|9551.6|9549.2|9551.5|9549.1|9551.7|9549.6|9550|9548|225
1660023300000|2022-08-09 05:35:00|9551.4|9549|9551.7|9549.3|9551.9|9549.9|9550.5|9548.6|172
1660023600000|2022-08-09 05:40:00|9551.8|9549.4|9550.6|9548.2|9551.9|9549.9|9550.2|9548.2|177
1660023900000|2022-08-09 05:45:00|9550.7|9548.3|9552|9549.6|9552.1|9549.7|9550.6|9548.2|215
1660024200000|2022-08-09 05:50:00|9552.1|9549.7|9553.9|9551.5|9554.4|9552.4|9551.4|9549.4|307
1660024500000|2022-08-09 05:55:00|9553.5|9552|9549.1|9546.7|9554.6|9552.7|9548.2|9546.6|458
1660024800000|2022-08-09 06:00:00|9549|9546.6|9547.6|9546.1|9549.8|9547.8|9546.4|9544.5|630
1660025100000|2022-08-09 06:05:00|9547.5|9546|9546.7|9545.2|9548.4|9546.7|9545.6|9543.9|483
1660025400000|2022-08-09 06:10:00|9546.8|9545.3|9547.8|9546.3|9548.2|9546.5|9546.3|9544.8|341
1660025700000|2022-08-09 06:15:00|9547.6|9546.1|9547.4|9545.9|9548.3|9546.4|9546.6|9544.9|416
1660026000000|2022-08-09 06:20:00|9547.3|9545.8|9548|9546.5|9549.4|9547.9|9546.9|9545|555
1660026300000|2022-08-09 06:25:00|9548.1|9546.6|9549.3|9546.9|9549.7|9547.9|9548|9546.5|348
1660026600000|2022-08-09 06:30:00|9549|9547.5|9548.4|9546.9|9549.3|9547.8|9548|9546.2|384
1660026900000|2022-08-09 06:35:00|9548.3|9546.8|9544.7|9542.3|9549|9547.3|9543.4|9541.5|378
1660027200000|2022-08-09 06:40:00|9543.8|9541.9|9543.1|9540.7|9544.4|9542.3|9541.7|9539.8|460
1660027500000|2022-08-09 06:45:00|9543.2|9540.8|9539.8|9537.4|9543.2|9540.8|9538.4|9536.2|353
1660027800000|2022-08-09 06:50:00|9539.9|9537.5|9540.5|9539|9541|9539|9539.4|9537|341
1660028100000|2022-08-09 06:55:00|9540.4|9538.9|9541.9|9540.4|9544.4|9542.4|9540.4|9538.5|441
1660028400000|2022-08-09 07:00:00|9541.6|9540.1|9542.5|9541|9546.2|9544.3|9541.4|9539.6|586
1660028700000|2022-08-09 07:05:00|9542.4|9540.9|9542|9540.5|9545.1|9543.6|9541.1|9539.6|491
1660029000000|2022-08-09 07:10:00|9542.1|9540.6|9543.3|9541.8|9544.1|9542.6|9540.9|9539.1|468
1660029300000|2022-08-09 07:15:00|9543.2|9541.7|9539|9536.6|9545.3|9543.6|9536.1|9534.1|627
1660029600000|2022-08-09 07:20:00|9538.9|9536.5|9542.1|9540.6|9542.2|9540.7|9538.6|9536.5|703
1660029900000|2022-08-09 07:25:00|9541.9|9540.4|9545.4|9543.9|9546.6|9544.8|9540.7|9539.2|571
1660030200000|2022-08-09 07:30:00|9545.3|9543.8|9544.1|9541.7|9550|9547.6|9542.9|9540.9|671
1660030500000|2022-08-09 07:35:00|9544.2|9541.8|9538.4|9536.9|9544.2|9541.8|9537.6|9536.1|554
1660030800000|2022-08-09 07:40:00|9538.5|9537|9542.3|9540.8|9543.3|9541.8|9538.4|9536.9|472
1660031100000|2022-08-09 07:45:00|9542.2|9540.7|9541.4|9539|9542.2|9540.7|9539|9537.5|452
1660031400000|2022-08-09 07:50:00|9541|9539.5|9538.7|9537.2|9541.8|9540.1|9537.9|9536.4|465
1660031700000|2022-08-09 07:55:00|9538.5|9537|9536.4|9534|9539|9537.5|9533.8|9532.3|601
1660032000000|2022-08-09 08:00:00|9536|9534.5|9536.8|9535.3|9538.2|9536.7|9535.9|9534.2|523
1660032300000|2022-08-09 08:05:00|9536.9|9535.4|9533.5|9532|9537.7|9536.2|9532.9|9531.1|599
1660032600000|2022-08-09 08:10:00|9533.4|9531.9|9532.1|9530.6|9535|9533|9532|9530.5|493
1660032900000|2022-08-09 08:15:00|9532.2|9530.7|9533.1|9531.6|9535.1|9533.1|9531.9|9530.4|621
1660033200000|2022-08-09 08:20:00|9533.6|9531.2|9531.1|9529.6|9534.7|9532.8|9530.2|9528.7|560
1660033500000|2022-08-09 08:25:00|9531|9529.5|9529.6|9528.1|9531.7|9530.2|9528.4|9526.9|473
1660033800000|2022-08-09 08:30:00|9529.5|9528|9530.4|9528.9|9532.4|9530.9|9528.7|9527.1|618
1660034100000|2022-08-09 08:35:00|9529.9|9528.4|9529.8|9528.3|9530.5|9529|9527.7|9526.1|503
1660034400000|2022-08-09 08:40:00|9529.9|9528.4|9527.8|9526.3|9530.8|9529|9527.5|9525.9|605
1660034700000|2022-08-09 08:45:00|9528|9526.5|9524.2|9522.7|9528.4|9526.9|9521.9|9519.8|605
1660035000000|2022-08-09 08:50:00|9524.3|9522.8|9521.4|9519.9|9524.9|9523.4|9521.1|9519.1|660
1660035300000|2022-08-09 08:55:00|9521.3|9519.8|9519.5|9518|9521.8|9519.9|9519|9517.3|598
1660035600000|2022-08-09 09:00:00|9519.6|9518.1|9520.9|9519.4|9522.5|9521|9518.9|9517.4|612
1660035900000|2022-08-09 09:05:00|9521|9519.5|9521.4|9519.9|9522.2|9520.2|9518.8|9517.3|502
1660036200000|2022-08-09 09:10:00|9521.3|9519.8|9519.7|9518.2|9522.2|9520.3|9518.7|9517.2|427
1660036500000|2022-08-09 09:15:00|9519.6|9518.1|9519.5|9518|9521|9519.5|9517.3|9515.8|459
1660036800000|2022-08-09 09:20:00|9519.4|9517.9|9522.7|9521.2|9523.1|9521.5|9519|9517.5|441
1660037100000|2022-08-09 09:25:00|9522.6|9521.1|9526.9|9525.4|9527.7|9526.2|9521.1|9519.6|691
1660037400000|2022-08-09 09:30:00|9526.8|9525.3|9529.2|9527.7|9530.9|9529.4|9526.1|9524.6|567
1660037700000|2022-08-09 09:35:00|9529.1|9527.6|9534.9|9533.4|9536.7|9535.2|9529.1|9527.6|575
1660038000000|2022-08-09 09:40:00|9534.8|9533.3|9530|9528.5|9536.3|9534.7|9529.1|9527.6|530
1660038300000|2022-08-09 09:45:00|9529.8|9528.3|9526.5|9525|9529.9|9528.3|9526.2|9524.2|434
1660038600000|2022-08-09 09:50:00|9526.6|9525.1|9522.8|9521.3|9527.3|9525.7|9521.5|9520|439
1660038900000|2022-08-09 09:55:00|9522.7|9521.2|9522.8|9521.3|9524.5|9522.7|9522.3|9520.4|494
1660039200000|2022-08-09 10:00:00|9522.7|9521.2|9523.3|9521.8|9524.9|9523.2|9521.5|9519.6|529
1660039500000|2022-08-09 10:05:00|9523|9521.5|9526.6|9524.2|9527.2|9525.7|9522.7|9520.8|434
1660039800000|2022-08-09 10:10:00|9525.7|9523.7|9526.1|9524.6|9528.2|9526.4|9525.4|9523.7|448
1660040100000|2022-08-09 10:15:00|9526.2|9524.7|9523.9|9522.4|9528.3|9526.8|9523.5|9521.7|479
1660040400000|2022-08-09 10:20:00|9524.2|9522.7|9523.6|9522.1|9524.6|9522.9|9522.7|9520.8|471
1660040700000|2022-08-09 10:25:00|9523.7|9522.2|9525.3|9523.8|9525.5|9523.8|9522.7|9521.2|592
1660041000000|2022-08-09 10:30:00|9525.8|9523.4|9530.6|9528.2|9531.1|9528.8|9525|9523.3|589
1660041300000|2022-08-09 10:35:00|9530.4|9528|9528.5|9527|9532.2|9530.2|9528.4|9526.9|519
1660041600000|2022-08-09 10:40:00|9528.6|9527.1|9530.1|9527.7|9531.2|9529.5|9527.5|9525.7|397
1660041900000|2022-08-09 10:45:00|9530.2|9527.8|9532.6|9531.1|9534.2|9532.4|9529|9527.2|460
1660042200000|2022-08-09 10:50:00|9532.5|9531|9531.4|9529.9|9532.7|9531.2|9529.2|9527.7|621
1660042500000|2022-08-09 10:55:00|9531.3|9529.8|9534.6|9533.1|9535.5|9533.6|9530.6|9529.1|528
1660042800000|2022-08-09 11:00:00|9534.5|9533|9532|9530.5|9534.5|9533|9531.4|9529.9|437
1660043100000|2022-08-09 11:05:00|9531.9|9530.4|9536.9|9535.4|9536.9|9535.4|9531.4|9529.9|352
1660043400000|2022-08-09 11:10:00|9536.5|9535|9538.8|9537.3|9539.4|9537.9|9536.4|9534.9|352
1660043700000|2022-08-09 11:15:00|9538.9|9537.4|9537.8|9536.3|9540.6|9538.8|9537.1|9535.3|407
1660044000000|2022-08-09 11:20:00|9537.9|9536.4|9538|9536.5|9540|9538.2|9537.1|9535.5|433
1660044300000|2022-08-09 11:25:00|9537.9|9536.4|9538.9|9537.4|9539.2|9537.7|9537.1|9535.2|578
1660044600000|2022-08-09 11:30:00|9538.8|9537.3|9535.4|9533.9|9539.1|9537.3|9535.4|9533.9|461
1660044900000|2022-08-09 11:35:00|9535.7|9534.2|9537.8|9536.3|9538.3|9536.8|9535.7|9534.2|379
1660045200000|2022-08-09 11:40:00|9538.2|9535.8|9541.5|9540|9545.5|9543.3|9537.5|9535.6|572
1660045500000|2022-08-09 11:45:00|9541.6|9540.1|9541.8|9539.4|9545.7|9544.2|9541.5|9539.1|628
1660045800000|2022-08-09 11:50:00|9541.9|9539.5|9547.6|9545.2|9547.7|9545.8|9540.2|9538.2|635
1660046100000|2022-08-09 11:55:00|9547.5|9545.1|9546.7|9545.2|9547.5|9545.4|9543.7|9542.2|583
1660046400000|2022-08-09 12:00:00|9546.5|9545|9546.3|9544.8|9548|9546.5|9543.3|9541.8|521
1660046700000|2022-08-09 12:05:00|9546.4|9544.9|9544.8|9543.3|9550.9|9549.1|9543.7|9542.2|454
1660047000000|2022-08-09 12:10:00|9544.9|9543.4|9541|9539.5|9546.2|9544.7|9540.9|9539.4|474
1660047300000|2022-08-09 12:15:00|9540.9|9539.4|9540.8|9539.3|9542.9|9541.4|9539.4|9537.9|567
1660047600000|2022-08-09 12:20:00|9540.9|9539.4|9535.4|9533.9|9540.9|9539.4|9535.2|9533.7|524
1660047900000|2022-08-09 12:25:00|9535.5|9534|9534.4|9532.9|9536.7|9535.2|9533.8|9532.3|420
1660048200000|2022-08-09 12:30:00|9534.5|9533|9531.4|9529.9|9535.7|9534|9526.9|9525.4|648
1660048500000|2022-08-09 12:35:00|9531.5|9530|9527.4|9525.9|9531.5|9530|9527.4|9525.9|500
1660048800000|2022-08-09 12:40:00|9527.3|9525.8|9525.2|9523.7|9527.7|9526.2|9523.6|9522.1|466
1660049100000|2022-08-09 12:45:00|9525.1|9523.6|9520|9518.5|9525.6|9524.1|9517.6|9516|531
1660049400000|2022-08-09 12:50:00|9519.9|9518.4|9519.7|9518.2|9523.5|9522|9519.2|9517.7|500
1660049700000|2022-08-09 12:55:00|9519.8|9518.3|9519.7|9518.2|9520.5|9519|9517.8|9516.3|443
1660050000000|2022-08-09 13:00:00|9519.6|9518.1|9516.3|9514.8|9522.6|9521.1|9515|9513.5|516
1660050300000|2022-08-09 13:05:00|9516.2|9514.7|9517.5|9516|9517.6|9516.1|9512|9510.5|488
1660050600000|2022-08-09 13:10:00|9518.2|9516.7|9519.4|9517.9|9520.5|9519|9517.2|9515.7|448
1660050900000|2022-08-09 13:15:00|9519.3|9517.8|9522.5|9521|9524.6|9523.1|9518.4|9516.9|490
1660051200000|2022-08-09 13:20:00|9522.4|9520.9|9518.9|9517.4|9523|9521.5|9518.6|9517.1|440
1660051500000|2022-08-09 13:25:00|9519|9517.5|9521.3|9519.8|9521.4|9519.9|9518.2|9516.7|409
1660051800000|2022-08-09 13:30:00|9521.2|9519.7|9516.3|9514.8|9521.3|9519.8|9513.7|9512.2|654
1660052100000|2022-08-09 13:35:00|9516.2|9514.7|9523.6|9522.1|9523.8|9522.3|9515.7|9514.2|581
1660052400000|2022-08-09 13:40:00|9523.7|9522.2|9520.2|9518.7|9526.8|9525.3|9520.2|9518.7|479
1660052700000|2022-08-09 13:45:00|9520.1|9518.6|9517.2|9515.7|9520.4|9518.9|9516.4|9514.9|531
1660053000000|2022-08-09 13:50:00|9517.3|9515.8|9518|9516.5|9520.9|9519.4|9515.2|9513.7|499
1660053300000|2022-08-09 13:55:00|9517.9|9516.4|9518.1|9516.6|9520.1|9518.6|9516.2|9514.7|466
1660053600000|2022-08-09 14:00:00|9518.8|9517.3|9517.8|9516.3|9520.6|9519.1|9516.7|9515.2|588
1660053900000|2022-08-09 14:05:00|9517.6|9516.1|9524.8|9523.3|9526.3|9524.6|9517.6|9516.1|624
1660054200000|2022-08-09 14:10:00|9524.9|9523.4|9527.9|9526.4|9528.2|9526.7|9522.5|9521|534
1660054500000|2022-08-09 14:15:00|9528|9526.5|9531.4|9529.9|9531.4|9529.9|9525|9523.5|493
1660054800000|2022-08-09 14:20:00|9531.3|9529.8|9529.4|9527.9|9532.3|9530.8|9528.9|9527.4|550
1660055100000|2022-08-09 14:25:00|9530.1|9528.6|9533.3|9531.8|9534.3|9532.8|9529.4|9527.9|518
1660055400000|2022-08-09 14:30:00|9533.5|9532|9527.6|9526.1|9534.4|9532.6|9527.5|9525.7|502
1660055700000|2022-08-09 14:35:00|9527.5|9526|9523.2|9521.7|9528.4|9526.9|9523.2|9521.7|479
1660056000000|2022-08-09 14:40:00|9522.9|9521.4|9517.2|9515.7|9524.5|9523|9516.2|9514.7|725
1660056300000|2022-08-09 14:45:00|9517.3|9515.8|9523.8|9522.3|9524.1|9522.6|9516.8|9515.3|727
1660056600000|2022-08-09 14:50:00|9523.9|9522.4|9523.3|9521.8|9530.6|9529.1|9522.2|9520.7|890
1660056900000|2022-08-09 14:55:00|9523|9521.5|9525.4|9523.9|9525.5|9524|9520.2|9518.7|598
1660057200000|2022-08-09 15:00:00|9525.5|9524|9524.3|9522.8|9526.2|9524.7|9523.7|9522.1|537
1660057500000|2022-08-09 15:05:00|9524.4|9522.9|9528.5|9527|9529|9527.5|9524.3|9522.8|417
1660057800000|2022-08-09 15:10:00|9528.4|9526.9|9526.7|9525.2|9529.4|9527.9|9524.2|9522.4|458
1660058100000|2022-08-09 15:15:00|9526.6|9525.1|9527.1|9525.6|9528.2|9526.7|9526|9524.5|382
1660058400000|2022-08-09 15:20:00|9527|9525.5|9529.5|9528|9529.6|9528.1|9523.8|9522.3|528
1660058700000|2022-08-09 15:25:00|9529.6|9528.1|9532.3|9530.8|9533.1|9531.6|9529.3|9527.8|382
1660059000000|2022-08-09 15:30:00|9532.2|9530.7|9532.5|9531|9532.8|9531.1|9530.9|9529.4|380
1660059300000|2022-08-09 15:35:00|9532.4|9530.9|9530.3|9528.8|9532.6|9531.1|9529.6|9528.1|392
1660059600000|2022-08-09 15:40:00|9530.4|9528.9|9528|9526.5|9530.5|9529|9527.6|9526.1|332
1660059900000|2022-08-09 15:45:00|9528.1|9526.6|9526.5|9525|9528.6|9527.1|9524.3|9522.8|322
1660060200000|2022-08-09 15:50:00|9526.4|9524.9|9525.5|9524|9527.1|9525.6|9524.5|9523|409
1660060500000|2022-08-09 15:55:00|9525.7|9524.2|9526.4|9524.9|9526.8|9525.3|9525.4|9523.9|266
1660060800000|2022-08-09 16:00:00|9526.3|9524.8|9525.5|9524|9527.5|9526|9525.2|9523.7|261
1660061100000|2022-08-09 16:05:00|9525.4|9523.9|9527.7|9526.2|9527.7|9526.2|9525.1|9523.6|302
1660061400000|2022-08-09 16:10:00|9527.6|9526.1|9531.2|9529.7|9531.4|9529.9|9527.6|9526.1|332
1660061700000|2022-08-09 16:15:00|9531.1|9529.6|9529.2|9527.7|9532|9530.1|9528.3|9526.8|267
1660062000000|2022-08-09 16:20:00|9529.3|9527.8|9531.1|9529.6|9531.6|9530.1|9528.3|9526.8|305
1660062300000|2022-08-09 16:25:00|9531.2|9529.7|9531|9529.5|9531.7|9530.2|9529.8|9528.3|339
1660062600000|2022-08-09 16:30:00|9531.1|9529.6|9535.2|9533.7|9535.3|9533.8|9528.8|9527.3|362
1660062900000|2022-08-09 16:35:00|9535.1|9533.6|9534.2|9532.7|9536.5|9535|9534.2|9532.7|309
1660063200000|2022-08-09 16:40:00|9534.1|9532.6|9535.8|9534.3|9536.2|9534.4|9534|9532.4|350
1660063500000|2022-08-09 16:45:00|9535.7|9534.2|9536.5|9535|9537.5|9536|9535.6|9534.1|305
1660063800000|2022-08-09 16:50:00|9536.4|9534.9|9535.9|9534.4|9537.1|9535.2|9535.6|9533.6|303
1660064100000|2022-08-09 16:55:00|9536|9534.5|9536.6|9535.1|9536.9|9535.4|9535.7|9534.2|185
1660064400000|2022-08-09 17:00:00|9536.7|9535.2|9535.4|9533.9|9536.9|9535.4|9535|9533.5|303
1660064700000|2022-08-09 17:05:00|9535.5|9534|9535.3|9533.8|9536.1|9534.6|9535.3|9533.8|200
1660065000000|2022-08-09 17:10:00|9535.4|9533.9|9537.5|9536|9538|9536.5|9535.1|9533.5|236
1660065300000|2022-08-09 17:15:00|9537.4|9535.9|9539.2|9537.7|9539.3|9537.7|9536.2|9534.3|253
1660065600000|2022-08-09 17:20:00|9539.1|9537.6|9539.5|9538|9540.2|9538.7|9538.2|9536.7|244
1660065900000|2022-08-09 17:25:00|9539.4|9537.9|9539.6|9538.1|9540.1|9538.6|9539.2|9537.4|152
1660066200000|2022-08-09 17:30:00|9539.5|9538|9540.6|9539.1|9540.7|9539.2|9538.7|9537.2|238
1660066500000|2022-08-09 17:35:00|9540.5|9539|9541.8|9540.3|9541.8|9540.3|9540.1|9538.6|198
1660066800000|2022-08-09 17:40:00|9542.1|9540.6|9547|9545.5|9547.4|9545.9|9542.1|9540.6|458
1660067100000|2022-08-09 17:45:00|9546.7|9545.2|9545.2|9543.7|9547.1|9545.6|9544.5|9543|256
1660067400000|2022-08-09 17:50:00|9545.1|9543.6|9543.5|9542|9545.4|9543.9|9543.2|9541.7|284
1660067700000|2022-08-09 17:55:00|9543.4|9541.9|9541.3|9539.8|9544.1|9542.6|9541.1|9539.4|233
1660068000000|2022-08-09 18:00:00|9541.4|9539.9|9539.5|9538|9541.8|9540.3|9538.7|9537.2|286
1660068300000|2022-08-09 18:05:00|9539.1|9537.6|9539.3|9536.9|9540.3|9538.8|9538.5|9536.9|223
1660068600000|2022-08-09 18:10:00|9539.2|9536.8|9539.3|9536.9|9540.1|9538.1|9537.1|9535.2|252
1660068900000|2022-08-09 18:15:00|9539.4|9537|9543.1|9541.6|9543.6|9542.1|9538.2|9536.4|396
1660069200000|2022-08-09 18:20:00|9543.2|9541.7|9544.7|9543.2|9546.2|9544.5|9542.3|9540.8|395
1660069500000|2022-08-09 18:25:00|9544.8|9543.3|9545.3|9543.8|9545.9|9544.1|9543.8|9541.9|381
1660069800000|2022-08-09 18:30:00|9545.2|9543.7|9543.7|9542.2|9545.9|9544.4|9543.3|9541.7|246
1660070100000|2022-08-09 18:35:00|9543.8|9542.3|9542.3|9540.8|9543.8|9542.3|9541.1|9539.3|280
1660070400000|2022-08-09 18:40:00|9542.4|9540.9|9543.6|9542.1|9544.2|9542.3|9541.5|9540|320
1660070700000|2022-08-09 18:45:00|9543.7|9542.2|9543.2|9541.7|9545.3|9543.8|9542.7|9541.2|345
1660071000000|2022-08-09 18:50:00|9543.1|9541.6|9542.9|9541.4|9543.8|9542.3|9542.2|9540.7|348
1660071300000|2022-08-09 18:55:00|9542.7|9541.2|9540.6|9539.1|9542.9|9541.4|9540.3|9538.8|372
1660071600000|2022-08-09 19:00:00|9540.5|9539|9542.1|9540.6|9542.6|9540.8|9540.4|9538.8|279
1660071900000|2022-08-09 19:05:00|9542|9540.5|9543.1|9541.6|9544.3|9542.6|9541.9|9539.9|300
1660072200000|2022-08-09 19:10:00|9543|9541.5|9544.3|9542.8|9544.4|9542.9|9542.9|9541.4|232
1660072500000|2022-08-09 19:15:00|9544.2|9542.7|9542.2|9540.7|9544.4|9542.9|9542.1|9540.4|382
1660072800000|2022-08-09 19:20:00|9542.3|9540.8|9542.4|9540.9|9542.9|9541|9540.6|9538.8|237
1660073100000|2022-08-09 19:25:00|9542.3|9540.8|9539.9|9537.5|9542.9|9541.1|9538.5|9536.5|253
1660073400000|2022-08-09 19:30:00|9540|9537.6|9539.3|9537.8|9540.2|9538.1|9538.3|9536.3|175
1660073700000|2022-08-09 19:35:00|9539.2|9537.7|9541|9538.6|9542.1|9540.1|9538.9|9536.9|183
1660074000000|2022-08-09 19:40:00|9541.1|9538.7|9542.7|9540.3|9542.7|9540.8|9540.8|9538.6|208
1660074300000|2022-08-09 19:45:00|9542.6|9540.2|9541.6|9539.2|9543|9540.9|9540.5|9538.4|146
1660074600000|2022-08-09 19:50:00|9541.7|9539.3|9541.3|9539.8|9541.9|9539.9|9539.7|9537.8|232
1660074900000|2022-08-09 19:55:00|9541.2|9539.7|9539.7|9538.2|9542|9540|9539.6|9538.1|189
1660075200000|2022-08-09 20:00:00|9539.6|9538.1|9538.2|9536.7|9540.7|9538.8|9537.6|9535.6|245
1660075500000|2022-08-09 20:05:00|9538.3|9536.8|9539.1|9537.6|9540|9538.1|9537.5|9535.6|229
1660075800000|2022-08-09 20:10:00|9539|9537.5|9539.1|9537.6|9539.8|9537.8|9538.6|9536.8|134
1660076100000|2022-08-09 20:15:00|9539.2|9537.7|9538.2|9536.7|9539.3|9537.7|9538.1|9536.1|99
1660076400000|2022-08-09 20:20:00|9537.9|9536.4|9536.9|9535.4|9538.3|9536.4|9536.5|9534.5|189
1660076700000|2022-08-09 20:25:00|9537|9535.5|9539.5|9537.1|9540.1|9538.1|9537|9535.1|265
1660077000000|2022-08-09 20:30:00|9539.3|9536.9|9538.2|9535.8|9539.5|9537.5|9537.3|9535.3|328
1660077300000|2022-08-09 20:35:00|9538.1|9535.7|9538.2|9536.7|9538.7|9536.9|9537.2|9535.3|356
1660077600000|2022-08-09 20:40:00|9538.1|9536.6|9538.5|9536.1|9538.7|9536.9|9537.5|9535.7|424
1660077900000|2022-08-09 20:45:00|9538.3|9535.9|9539.6|9537.2|9540.2|9537.8|9538.3|9535.9|165
1660078200000|2022-08-09 20:50:00|9539.8|9537.4|9539.4|9537|9539.8|9537.7|9538.9|9536.9|153
1660078500000|2022-08-09 20:55:00|9539.5|9537.1|9541.8|9531.8|9544.9|9537.9|9537.3|9530.4|585
1660078800000|2022-08-09 21:00:00|9541.7|9531.7|9538.5|9528.5|9542.4|9532.4|9538.2|9528.2|48
1660079100000|2022-08-09 21:05:00|9538.4|9528.4|9541|9531|9541.2|9531.6|9538.4|9528.4|121
1660079400000|2022-08-09 21:10:00|9540.3|9530.3|9538.6|9528.6|9545.2|9535.2|9537.5|9527.5|169
1660079700000|2022-08-09 21:15:00|9537.9|9527.9|9544.2|9534.2|9545.5|9535.5|9537.2|9527.2|228
1660080000000|2022-08-09 21:20:00|9544.5|9534.5|9543.7|9533.7|9545.8|9535.8|9539.4|9529.4|169
1660080300000|2022-08-09 21:25:00|9544.4|9534.4|9543.8|9533.8|9545.9|9535.9|9543.6|9533.6|72
1660080600000|2022-08-09 21:30:00|9544.7|9535.2|9544|9534|9546.5|9536.5|9542.7|9532.7|313
1660080900000|2022-08-09 21:35:00|9544.2|9534.2|9545.1|9535.1|9545.8|9535.8|9541.2|9531.2|193
1660081200000|2022-08-09 21:40:00|9545|9535|9543.8|9533.8|9545.2|9535.2|9541|9531|209
1660081500000|2022-08-09 21:45:00|9543.3|9533.3|9543.2|9533.2|9544.6|9534.6|9542.5|9532.5|215
1660081800000|2022-08-09 21:50:00|9543.1|9533.1|9544.3|9534.3|9546.1|9537.8|9542.2|9532.2|288
1660082100000|2022-08-09 21:55:00|9544.6|9534.6|9543.1|9534.2|9545.3|9537.2|9540.9|9533.6|176
1660082400000|2022-08-09 22:00:00|9543.8|9533.8|9538|9533.6|9543.8|9535.9|9537.9|9529.5|556
1660082700000|2022-08-09 22:05:00|9538.8|9533.9|9538.4|9535.9|9539.8|9535.9|9537.4|9533.7|340
1660083000000|2022-08-09 22:10:00|9538.5|9535.8|9538.9|9536.5|9540.2|9536.9|9538.3|9535.5|274
1660083300000|2022-08-09 22:15:00|9538.8|9536.4|9538.3|9534.6|9539|9536.4|9537.5|9533.5|368
1660083600000|2022-08-09 22:20:00|9538.2|9534.8|9537.6|9534.5|9539|9535.5|9537.2|9533.6|284
1660083900000|2022-08-09 22:25:00|9537.7|9534.6|9538.1|9535.5|9539.2|9535.9|9537.5|9534.2|273
1660084200000|2022-08-09 22:30:00|9538|9535.2|9537.7|9535.3|9538.9|9535.7|9537.5|9533.9|186
1660084500000|2022-08-09 22:35:00|9537.8|9535.4|9537.8|9535.3|9538.9|9536.4|9537.7|9534.9|295
1660084800000|2022-08-09 22:40:00|9537.9|9535.2|9538.6|9536|9538.8|9536.4|9537.6|9535.1|199
1660085100000|2022-08-09 22:45:00|9538.7|9535.8|9538.1|9535.7|9539.3|9536.6|9537.9|9535.3|176
1660085400000|2022-08-09 22:50:00|9538|9535.6|9538.5|9536.1|9538.8|9536.2|9537.8|9535|205
1660085700000|2022-08-09 22:55:00|9538.6|9535.9|9541.7|9539.3|9542.2|9539.7|9538.5|9535.9|493
1660086000000|2022-08-09 23:00:00|9541.8|9539.2|9540.9|9538.5|9542.5|9539.9|9540.7|9538.3|272
1660086300000|2022-08-09 23:05:00|9541|9538.6|9540.8|9538.4|9542.5|9539|9540.7|9537.8|244
1660086600000|2022-08-09 23:10:00|9541|9538.5|9541.5|9539.1|9541.8|9539.2|9539.9|9537.5|138
1660086900000|2022-08-09 23:15:00|9541.6|9539|9541.4|9539|9542.4|9540|9540.8|9538.4|138
1660087200000|2022-08-09 23:20:00|9541.3|9538.9|9542.3|9539.9|9542.5|9540.1|9540.8|9538.4|206
1660087500000|2022-08-09 23:25:00|9542.4|9540|9542.1|9539.7|9542.7|9540.3|9541.7|9539.2|170
1660087800000|2022-08-09 23:30:00|9542.2|9539.8|9542.3|9539.9|9542.9|9540.5|9541.7|9539.2|187
1660088100000|2022-08-09 23:35:00|9542.2|9539.8|9542.9|9540.5|9544|9541.6|9541.8|9539.4|209
1660088400000|2022-08-09 23:40:00|9542.8|9540.4|9542.4|9540|9543.1|9540.7|9541.9|9539.5|230
1660088700000|2022-08-09 23:45:00|9542.3|9539.9|9541.9|9539.5|9542.8|9540.4|9541.5|9539.1|230
1660089000000|2022-08-09 23:50:00|9542|9539.6|9543.1|9540.7|9543.2|9541.3|9541.6|9539.5|248
1660089300000|2022-08-09 23:55:00|9543|9540.6|9543.7|9541.3|9544|9541.7|9542.8|9540.6|282
1660089600000|2022-08-10 00:00:00|9543.8|9541.4|9544|9541.6|9544.2|9542.2|9540.2|9538.2|464
1660089900000|2022-08-10 00:05:00|9543.9|9541.5|9543|9540.6|9544.6|9542.6|9541.8|9539.9|383
1660090200000|2022-08-10 00:10:00|9542.7|9540.3|9542.5|9540.1|9543.9|9541.8|9541.2|9539.3|326
1660090500000|2022-08-10 00:15:00|9542.4|9540|9542.5|9540.1|9543.3|9541.4|9541.6|9539.7|334
1660090800000|2022-08-10 00:20:00|9542.4|9540|9545.2|9542.8|9545.4|9543.3|9542|9539.9|333
1660091100000|2022-08-10 00:25:00|9545.6|9543.2|9545.8|9543.4|9546.1|9544.2|9544.6|9542.5|268
1660091400000|2022-08-10 00:30:00|9546.4|9544|9545.1|9543.6|9546.4|9544.5|9544.8|9542.9|241
1660091700000|2022-08-10 00:35:00|9545|9543.5|9544.5|9543|9546.1|9544|9544.2|9542.2|222
1660092000000|2022-08-10 00:40:00|9544.6|9543.1|9544.5|9542.1|9545|9543.2|9543.4|9541.4|213
1660092300000|2022-08-10 00:45:00|9544.4|9542|9544.8|9542.4|9545.6|9543.5|9543.7|9541.7|253
1660092600000|2022-08-10 00:50:00|9544.9|9542.5|9541.9|9539.5|9545.9|9543.8|9541.2|9539.4|455
1660092900000|2022-08-10 00:55:00|9541.4|9539.9|9543.5|9542|9543.9|9542.1|9541.4|9539.4|200
1660093200000|2022-08-10 01:00:00|9543.6|9542.1|9542.3|9539.9|9544|9542.1|9541.6|9539.7|188
1660093500000|2022-08-10 01:05:00|9542.2|9539.8|9543.3|9540.9|9543.3|9541.3|9541.8|9539.7|182
1660093800000|2022-08-10 01:10:00|9543.1|9540.7|9541.9|9540.4|9543.2|9541.2|9541.6|9540.1|119
1660094100000|2022-08-10 01:15:00|9542|9540.5|9542.2|9540.7|9542.4|9540.9|9540.9|9538.8|229
1660094400000|2022-08-10 01:20:00|9542.7|9540.3|9543.4|9541.9|9543.9|9542.2|9542.1|9540.1|201
1660094700000|2022-08-10 01:25:00|9543.3|9541.8|9542.5|9540.1|9543.5|9541.9|9541.7|9539.8|224
1660095000000|2022-08-10 01:30:00|9542.4|9540|9541.1|9539.6|9543|9541.2|9540.7|9538.8|405
1660095300000|2022-08-10 01:35:00|9541.2|9539.7|9541.6|9539.2|9542.4|9540.5|9540.8|9538.8|248
1660095600000|2022-08-10 01:40:00|9541.5|9539.1|9539.7|9537.3|9542.3|9540.2|9539.3|9537|206
1660095900000|2022-08-10 01:45:00|9539.8|9537.4|9539.1|9536.7|9539.8|9537.9|9538.2|9535.8|192
1660096200000|2022-08-10 01:50:00|9539|9536.6|9537.5|9535.1|9540.1|9538.1|9536.5|9534.6|252
1660096500000|2022-08-10 01:55:00|9537.6|9535.2|9536.8|9534.4|9538.2|9536.2|9536.3|9534.1|180
1660096800000|2022-08-10 02:00:00|9536.9|9534.5|9536.4|9534.9|9538.2|9536.2|9535.9|9533.9|231
1660097100000|2022-08-10 02:05:00|9536.7|9535.2|9536.4|9534|9537.4|9535.4|9535.8|9533.7|259
1660097400000|2022-08-10 02:10:00|9536.2|9533.8|9534.9|9533.4|9536.8|9534.6|9534.3|9532.4|309
1660097700000|2022-08-10 02:15:00|9534.8|9533.3|9536.5|9534.1|9537|9535|9534.7|9533.1|229
1660098000000|2022-08-10 02:20:00|9536.3|9533.9|9536.4|9534.9|9537.1|9535.3|9535.6|9533.6|162
1660098300000|2022-08-10 02:25:00|9536.5|9535|9537.4|9535|9537.8|9535.7|9535.5|9533.6|207
1660098600000|2022-08-10 02:30:00|9537.3|9534.9|9536.1|9534.6|9537.8|9535.8|9535.7|9533.7|133
1660098900000|2022-08-10 02:35:00|9536.7|9534.3|9535.8|9533.4|9536.7|9534.5|9535.2|9533.2|155
1660099200000|2022-08-10 02:40:00|9535.7|9533.3|9534.9|9533.4|9536.1|9534.6|9534.3|9532.4|154
1660099500000|2022-08-10 02:45:00|9534.8|9533.3|9534.6|9533.1|9535.8|9533.7|9534.4|9532.5|260
1660099800000|2022-08-10 02:50:00|9534.7|9533.2|9534.8|9532.4|9535|9533.2|9533.5|9531.6|177
1660100100000|2022-08-10 02:55:00|9534.9|9532.5|9535.5|9533.1|9535.8|9533.9|9534|9532|156
1660100400000|2022-08-10 03:00:00|9535.6|9533.2|9535.1|9533.6|9536.3|9534.1|9534.7|9532.8|191
1660100700000|2022-08-10 03:05:00|9535.2|9533.7|9536.1|9533.7|9536.4|9534.4|9535.2|9533.2|189
1660101000000|2022-08-10 03:10:00|9536|9533.6|9536.3|9533.9|9537.1|9534.9|9535.4|9533.3|157
1660101300000|2022-08-10 03:15:00|9535.8|9534.3|9535.1|9532.7|9537.2|9535.3|9534.6|9532.7|170
1660101600000|2022-08-10 03:20:00|9535.2|9532.8|9536|9534.5|9536.5|9534.7|9534.6|9532.7|261
1660101900000|2022-08-10 03:25:00|9536.2|9534.7|9536.7|9535.2|9537.4|9535.5|9536|9534|108
1660102200000|2022-08-10 03:30:00|9536.6|9535.1|9537.5|9535.1|9537.7|9535.8|9536.5|9534.8|163
1660102500000|2022-08-10 03:35:00|9537.4|9535|9536.9|9535.4|9537.7|9535.8|9536.3|9534.5|159
1660102800000|2022-08-10 03:40:00|9537.4|9535|9537.2|9535.7|9537.9|9536.4|9537|9535|172
1660103100000|2022-08-10 03:45:00|9537.1|9535.6|9537.2|9534.8|9537.8|9535.7|9536.6|9534.6|199
1660103400000|2022-08-10 03:50:00|9537.1|9534.7|9536.6|9535.1|9537.6|9535.6|9535.6|9533.9|203
1660103700000|2022-08-10 03:55:00|9536.5|9535|9537.2|9535.7|9537.8|9535.8|9536.4|9534.5|213
1660104000000|2022-08-10 04:00:00|9537.1|9535.6|9537.1|9535.6|9537.9|9535.8|9537|9535.1|96
1660104300000|2022-08-10 04:05:00|9537|9535.5|9537|9535.5|9537.8|9535.9|9536.4|9534.9|161
1660104600000|2022-08-10 04:10:00|9537.1|9535.6|9537.6|9535.2|9537.9|9535.9|9536.7|9534.7|194
1660104900000|2022-08-10 04:15:00|9537.5|9535.1|9536.4|9534.9|9538|9536.1|9536.4|9534.6|114
1660105200000|2022-08-10 04:20:00|9536.5|9535|9537.5|9536|9538.2|9536.2|9536.1|9534.2|164
1660105500000|2022-08-10 04:25:00|9537.4|9535.9|9537.8|9535.4|9538.2|9536.1|9536.9|9534.9|159
1660105800000|2022-08-10 04:30:00|9537.7|9535.3|9537.7|9535.3|9537.9|9535.8|9536.7|9534.6|115
1660106100000|2022-08-10 04:35:00|9537.6|9535.2|9537.5|9535.1|9537.8|9535.8|9536.9|9535|146
1660106400000|2022-08-10 04:40:00|9537.6|9535.2|9536.8|9534.4|9537.7|9535.6|9536.2|9534.2|153
1660106700000|2022-08-10 04:45:00|9536.4|9534.9|9536.8|9535.3|9537.7|9535.8|9535.7|9534.1|139
1660107000000|2022-08-10 04:50:00|9536.7|9535.2|9537.1|9535.6|9537.9|9535.9|9536.5|9534.5|150
1660107300000|2022-08-10 04:55:00|9537|9535.5|9538.3|9535.9|9538.8|9536.7|9537|9535|144
1660107600000|2022-08-10 05:00:00|9538.2|9535.8|9539.1|9536.7|9539.1|9537.1|9537.3|9535.3|189
1660107900000|2022-08-10 05:05:00|9539|9536.6|9538.8|9536.4|9539|9537.2|9537.7|9535.7|133
1660108200000|2022-08-10 05:10:00|9538.9|9536.5|9539.6|9538.1|9539.9|9538.2|9538.5|9536.3|189
1660108500000|2022-08-10 05:15:00|9539.5|9538|9541.9|9539.5|9542|9540.1|9539.5|9537.7|275
1660108800000|2022-08-10 05:20:00|9541.8|9539.4|9541.8|9539.4|9541.9|9539.9|9540.3|9538.5|205
1660109100000|2022-08-10 05:25:00|9541.9|9539.5|9541.7|9539.3|9542.3|9540.5|9540.2|9538.3|234
1660109400000|2022-08-10 05:30:00|9541.3|9539.8|9539.3|9537.8|9541.7|9540.1|9539.3|9537.4|220
1660109700000|2022-08-10 05:35:00|9539.2|9537.7|9537.5|9535.1|9539.8|9537.9|9536.9|9535|255
1660110000000|2022-08-10 05:40:00|9537.6|9535.2|9537.3|9534.9|9537.9|9535.6|9536.5|9534.4|185
1660110300000|2022-08-10 05:45:00|9537.4|9535|9539|9536.6|9539.8|9538|9536.7|9534.6|288
1660110600000|2022-08-10 05:50:00|9539.1|9536.7|9539.5|9537.1|9539.7|9537.7|9538.1|9536|186
1660110900000|2022-08-10 05:55:00|9539.4|9537|9538|9535.6|9540.5|9538.2|9536.4|9534.5|310
1660111200000|2022-08-10 06:00:00|9537.8|9535.4|9536.2|9534.7|9539.5|9537.1|9536|9534.5|419
1660111500000|2022-08-10 06:05:00|9536.1|9534.6|9536.2|9534.7|9537|9535.5|9535.7|9533.9|216
1660111800000|2022-08-10 06:10:00|9536|9534.5|9533.3|9531.8|9536|9534.5|9532.7|9530.9|347
1660112100000|2022-08-10 06:15:00|9533.4|9531.9|9536.5|9535|9538.6|9537.1|9533.3|9531.8|407
1660112400000|2022-08-10 06:20:00|9536.6|9535.1|9536.5|9534.1|9537|9535.5|9534.6|9533.1|413
1660112700000|2022-08-10 06:25:00|9536.4|9534|9535.5|9534|9537.1|9535.2|9533.8|9532.3|395
1660113000000|2022-08-10 06:30:00|9535.6|9534.1|9534.7|9533.2|9537.4|9535.5|9534.3|9532.5|445
1660113300000|2022-08-10 06:35:00|9534.8|9533.3|9532.5|9531|9536.7|9534.9|9532.5|9530.6|392
1660113600000|2022-08-10 06:40:00|9532.6|9531.1|9529.1|9526.7|9532.8|9531.3|9528.6|9526.4|334
1660113900000|2022-08-10 06:45:00|9529.4|9527|9528.3|9526.8|9529.4|9527.3|9525.8|9523.9|344
1660114200000|2022-08-10 06:50:00|9528.4|9526.9|9530.2|9528.7|9531.1|9529.6|9527.5|9525.5|412
1660114500000|2022-08-10 06:55:00|9530.1|9528.6|9524.5|9523|9530.7|9529.2|9523.7|9522.2|396
1660114800000|2022-08-10 07:00:00|9524.4|9522.9|9519.9|9518.4|9526.1|9524.6|9519.3|9517.8|639
1660115100000|2022-08-10 07:05:00|9519.7|9518.2|9518.3|9516.8|9520.6|9519.1|9516.9|9515.1|503
1660115400000|2022-08-10 07:10:00|9518.5|9517|9523.6|9522.1|9523.9|9522.1|9516.8|9515.3|602
1660115700000|2022-08-10 07:15:00|9523.5|9522|9521.4|9519.9|9524.2|9522.3|9517.9|9516.4|598
1660116000000|2022-08-10 07:20:00|9521.3|9519.8|9522.1|9520.6|9523.2|9521.7|9520|9518.5|622
1660116300000|2022-08-10 07:25:00|9522.4|9520.9|9518.9|9517.4|9522.6|9520.9|9518.8|9516.9|571
1660116600000|2022-08-10 07:30:00|9519|9517.5|9516.5|9515|9520|9518.1|9516.2|9514.4|485
1660116900000|2022-08-10 07:35:00|9516.3|9514.8|9515.5|9514|9517.8|9516|9514.9|9513.4|459
1660117200000|2022-08-10 07:40:00|9515.6|9514.1|9512.5|9511|9515.9|9514.4|9511.4|9509.7|531
1660117500000|2022-08-10 07:45:00|9512.6|9511.1|9514.5|9513|9515.6|9514.1|9510.2|9508.5|551
1660117800000|2022-08-10 07:50:00|9514.6|9513.1|9514.5|9513|9515.8|9514.3|9512|9510.2|555
1660118100000|2022-08-10 07:55:00|9514.4|9512.9|9513|9511.5|9514.6|9513.1|9511.6|9510.1|468
1660118400000|2022-08-10 08:00:00|9512.8|9511.3|9523.8|9522.3|9524.6|9522.6|9512.1|9510.6|529
1660118700000|2022-08-10 08:05:00|9523.9|9522.4|9520|9518.5|9525.3|9523.4|9519.3|9517.8|587
1660119000000|2022-08-10 08:10:00|9519.9|9518.4|9522.7|9521.2|9526|9524.5|9519.1|9517.6|483
1660119300000|2022-08-10 08:15:00|9522.6|9521.1|9524.9|9522.5|9526|9523.9|9522.6|9520.7|526
1660119600000|2022-08-10 08:20:00|9524.8|9522.4|9523.9|9522.4|9524.9|9522.8|9521.3|9519.6|554
1660119900000|2022-08-10 08:25:00|9523.8|9522.3|9521.1|9518.7|9524.4|9522.9|9519.2|9517.7|539
1660120200000|2022-08-10 08:30:00|9521.3|9518.9|9521|9519.5|9522.9|9521.4|9520.3|9518.5|511
1660120500000|2022-08-10 08:35:00|9520.8|9519.3|9521.3|9519.8|9522.6|9520.6|9518.3|9516.7|510
1660120800000|2022-08-10 08:40:00|9521.2|9519.7|9516.4|9514.9|9521.4|9519.9|9514.3|9512.8|680
1660121100000|2022-08-10 08:45:00|9516.5|9515|9517.5|9516|9518.8|9516.8|9514.4|9512.5|528
1660121400000|2022-08-10 08:50:00|9517.6|9516.1|9515.7|9514.2|9518|9516.1|9514|9512.2|447
1660121700000|2022-08-10 08:55:00|9515.8|9514.3|9517.7|9516.2|9517.8|9516.3|9514.3|9512.4|372
1660122000000|2022-08-10 09:00:00|9517.6|9516.1|9519|9516.6|9520|9518.5|9516.4|9514.9|440
1660122300000|2022-08-10 09:05:00|9519.1|9516.7|9515.7|9514.2|9519.1|9517.4|9514.4|9512.5|520
1660122600000|2022-08-10 09:10:00|9515.6|9514.1|9514.8|9513.3|9516.7|9515.2|9514.8|9513.3|393
1660122900000|2022-08-10 09:15:00|9514.7|9513.2|9514.4|9512.9|9516.1|9514.6|9513.4|9511.8|392
1660123200000|2022-08-10 09:20:00|9514.6|9513.1|9510.8|9509.3|9514.9|9513.4|9510.7|9509|432
1660123500000|2022-08-10 09:25:00|9510.9|9509.4|9507.3|9505.8|9510.9|9509.4|9505.7|9504.2|634
1660123800000|2022-08-10 09:30:00|9507|9505.5|9503.3|9500.9|9507.4|9505.6|9501|9499.5|422
1660124100000|2022-08-10 09:35:00|9503|9501.5|9498.5|9497|9503|9501.5|9496.6|9495.1|479
1660124400000|2022-08-10 09:40:00|9498.4|9496.9|9503.6|9501.2|9505.3|9503.8|9498.4|9496.7|451
1660124700000|2022-08-10 09:45:00|9503.1|9501.6|9498.9|9497.4|9503.9|9502.1|9498|9496.5|554
1660125000000|2022-08-10 09:50:00|9498.7|9497.2|9497.5|9496|9499.7|9497.8|9496.3|9494.4|405
1660125300000|2022-08-10 09:55:00|9497.4|9495.9|9499.6|9498.1|9501.1|9499.2|9497|9495.3|532
1660125600000|2022-08-10 10:00:00|9499.7|9498.2|9499.9|9498.4|9501.1|9499.2|9498.9|9497.1|454
1660125900000|2022-08-10 10:05:00|9499.8|9498.3|9499.4|9497.9|9502.8|9500.9|9499.1|9497.2|441
1660126200000|2022-08-10 10:10:00|9499.5|9498|9496.9|9495.4|9500.2|9498.4|9496.5|9495|365
1660126500000|2022-08-10 10:15:00|9497.2|9495.7|9499.6|9498.1|9500.8|9498.8|9496.9|9495.1|429
1660126800000|2022-08-10 10:20:00|9499.5|9498|9497.1|9495.6|9500.1|9498.6|9497|9495.3|376
1660127100000|2022-08-10 10:25:00|9497.2|9495.7|9497|9495.5|9498.7|9496.9|9494.5|9493|546
1660127400000|2022-08-10 10:30:00|9496.9|9495.4|9493.8|9492.3|9498|9496.5|9493.8|9492.3|415
1660127700000|2022-08-10 10:35:00|9494|9492.5|9494.3|9492.8|9496.2|9494.2|9491.7|9490.1|459
1660128000000|2022-08-10 10:40:00|9494.7|9492.3|9494.2|9492.7|9496.8|9495.2|9493.2|9491.7|545
1660128300000|2022-08-10 10:45:00|9494.1|9492.6|9495.2|9493.7|9495.9|9494.1|9493.8|9492.2|362
1660128600000|2022-08-10 10:50:00|9495.1|9493.6|9493|9491.5|9496.1|9494.2|9492.9|9491.4|461
1660128900000|2022-08-10 10:55:00|9493.1|9491.6|9491.4|9489.9|9493.7|9492.2|9487.8|9485.9|631
1660129200000|2022-08-10 11:00:00|9491.3|9489.8|9492|9490.5|9493.3|9491.8|9489.5|9488|525
1660129500000|2022-08-10 11:05:00|9492.1|9490.6|9491.1|9489.6|9492.5|9491|9490.1|9488.5|483
1660129800000|2022-08-10 11:10:00|9491.2|9489.7|9491.6|9490.1|9493|9491.4|9490.2|9488.7|417
1660130100000|2022-08-10 11:15:00|9491.7|9490.2|9491.6|9490.1|9492.9|9491.2|9490.2|9488.7|437
1660130400000|2022-08-10 11:20:00|9491.7|9490.2|9487.7|9486.2|9491.7|9490.2|9487.6|9486.1|405
1660130700000|2022-08-10 11:25:00|9487.6|9486.1|9486.1|9484.6|9487.8|9486.3|9483.8|9482.3|426
1660131000000|2022-08-10 11:30:00|9486|9484.5|9484.7|9483.2|9487.8|9486.3|9483.9|9482.4|429
1660131300000|2022-08-10 11:35:00|9484.6|9483.1|9485.3|9483.8|9487.5|9486|9483.4|9481.9|479
1660131600000|2022-08-10 11:40:00|9485.4|9483.9|9487.4|9485|9489.8|9488|9484.8|9483.3|483
1660131900000|2022-08-10 11:45:00|9486.9|9485.4|9486.3|9484.8|9489.1|9487.6|9485.7|9483.8|451
1660132200000|2022-08-10 11:50:00|9486.2|9484.7|9482.1|9480.6|9487.8|9486|9481.3|9479.8|517
1660132500000|2022-08-10 11:55:00|9481.8|9480.3|9480.7|9479.2|9484.6|9483.1|9480.1|9478.3|740
1660132800000|2022-08-10 12:00:00|9480.3|9478.8|9476.7|9475.2|9482.7|9480.7|9476.3|9474.8|546
1660133100000|2022-08-10 12:05:00|9476.8|9475.3|9480.3|9478.8|9480.5|9478.8|9475.5|9474|528
1660133400000|2022-08-10 12:10:00|9480.4|9478.9|9475.7|9474.2|9480.4|9478.9|9474.6|9473.1|490
1660133700000|2022-08-10 12:15:00|9475.8|9474.3|9475.5|9474|9478.9|9477.4|9474.1|9472.6|431
1660134000000|2022-08-10 12:20:00|9475.7|9474.2|9479.3|9477.8|9481.1|9479.6|9474.8|9473.3|529
1660134300000|2022-08-10 12:25:00|9479.4|9477.9|9494.6|9485.6|9497.3|9489.5|9475.2|9472.8|872
1660134600000|2022-08-10 12:30:00|9494.9|9485.2|9435|9432.6|9494.9|9485.2|9416.8|9414.2|2185
1660134900000|2022-08-10 12:35:00|9434.9|9432.5|9418.1|9415.7|9435.6|9433.2|9411.2|9408.9|1571
1660135200000|2022-08-10 12:40:00|9417.6|9415.2|9415.7|9413.3|9423.2|9420.8|9408.5|9406.1|1397
1660135500000|2022-08-10 12:45:00|9415.8|9413.4|9416|9413.6|9423.3|9420.9|9412.8|9410.4|1511
1660135800000|2022-08-10 12:50:00|9416.1|9413.7|9426|9423.6|9430.2|9427.8|9415.9|9413.5|1541
1660136100000|2022-08-10 12:55:00|9425.8|9423.4|9430.5|9429|9431.7|9429.3|9423.2|9420.9|1398
1660136400000|2022-08-10 13:00:00|9430.4|9428.9|9429.9|9428.4|9438.3|9436.8|9426.3|9424.7|1361
1660136700000|2022-08-10 13:05:00|9430|9428.5|9430.9|9428.5|9435|9433.1|9424.3|9422.8|1282
1660137000000|2022-08-10 13:10:00|9431|9428.6|9435|9433.5|9437.7|9436.2|9430.4|9428.5|1027
1660137300000|2022-08-10 13:15:00|9434.8|9433.3|9424.6|9423.1|9437|9435.3|9422.6|9420.6|867
1660137600000|2022-08-10 13:20:00|9424.5|9423|9425.4|9423.9|9427.7|9426.2|9420.2|9418.6|778
1660137900000|2022-08-10 13:25:00|9425.5|9424|9427.2|9425.7|9432|9430.1|9424.9|9423.4|670
1660138200000|2022-08-10 13:30:00|9426.9|9425.4|9421.2|9418.8|9432.5|9431|9418.8|9416.9|1235
1660138500000|2022-08-10 13:35:00|9421.1|9418.7|9430.7|9429.2|9434.5|9433|9420.3|9418.5|1101
1660138800000|2022-08-10 13:40:00|9430.6|9429.1|9425.8|9424.3|9430.9|9429.3|9423.6|9422|921
1660139100000|2022-08-10 13:45:00|9425.7|9424.2|9424|9422.5|9427.5|9426|9423.5|9421.8|756
1660139400000|2022-08-10 13:50:00|9424.1|9422.6|9420.3|9418.8|9425.3|9423.8|9413.7|9412.2|895
1660139700000|2022-08-10 13:55:00|9420.2|9418.7|9416.1|9414.6|9423|9421.5|9413.7|9411.8|984
1660140000000|2022-08-10 14:00:00|9416.3|9414.8|9409.1|9407.6|9421.9|9419.7|9405.3|9403.5|1243
1660140300000|2022-08-10 14:05:00|9409|9407.5|9406.1|9404.6|9413.6|9412.1|9405.6|9404.1|1019
1660140600000|2022-08-10 14:10:00|9406|9404.5|9407.4|9405.9|9408.8|9406.9|9402.5|9401|986
1660140900000|2022-08-10 14:15:00|9407.3|9405.8|9407.2|9405.7|9409.6|9408.1|9401.9|9400.4|948
1660141200000|2022-08-10 14:20:00|9407.3|9405.8|9408.7|9407.2|9411|9409.2|9404.3|9402.8|1006
1660141500000|2022-08-10 14:25:00|9408.6|9407.1|9404.5|9402.1|9409.7|9407.9|9403.6|9401.7|747
1660141800000|2022-08-10 14:30:00|9404.6|9402.2|9401.7|9400.2|9405.6|9403.7|9398.4|9396.9|841
1660142100000|2022-08-10 14:35:00|9401.5|9400|9402.5|9401|9409.6|9408.1|9401.5|9400|740
1660142400000|2022-08-10 14:40:00|9402.4|9400.9|9402.3|9400.8|9404.3|9402.3|9399.2|9397.7|716
1660142700000|2022-08-10 14:45:00|9402.5|9401|9402|9400.5|9405.4|9403.9|9397.7|9396.1|678
1660143000000|2022-08-10 14:50:00|9401.9|9400.4|9408.6|9407.1|9409.6|9407.8|9400.7|9399.2|792
1660143300000|2022-08-10 14:55:00|9408.5|9407|9402.4|9400.9|9409.1|9407.2|9401.6|9400|920
1660143600000|2022-08-10 15:00:00|9402.5|9401|9399|9396.6|9402.8|9401.3|9394.7|9393.2|878
1660143900000|2022-08-10 15:05:00|9398.5|9397|9395.7|9394.2|9399.3|9397.4|9394.6|9393.1|677
1660144200000|2022-08-10 15:10:00|9395.8|9394.3|9402.2|9400.7|9406.9|9405.1|9394.5|9392.7|749
1660144500000|2022-08-10 15:15:00|9401.8|9400.3|9409.5|9408|9412.3|9410.8|9401.4|9399.9|886
1660144800000|2022-08-10 15:20:00|9409.4|9407.9|9405.5|9404|9410.4|9408.5|9405.5|9403.9|679
1660145100000|2022-08-10 15:25:00|9405.4|9403.9|9407|9405.5|9413|9411.1|9405.4|9403.9|584
1660145400000|2022-08-10 15:30:00|9406.8|9405.3|9411.6|9409.2|9412|9410.1|9405.6|9403.8|563
1660145700000|2022-08-10 15:35:00|9411.7|9409.3|9415.3|9413.8|9416.1|9414.5|9410.8|9408.6|632
1660146000000|2022-08-10 15:40:00|9415.5|9414|9416.9|9414.5|9418|9416.5|9414.1|9412.2|523
1660146300000|2022-08-10 15:45:00|9416.8|9414.4|9413.9|9412.4|9418.5|9416.5|9413.8|9412.2|554
1660146600000|2022-08-10 15:50:00|9414|9412.5|9409.5|9408|9414.1|9412.5|9408.9|9407.1|443
1660146900000|2022-08-10 15:55:00|9409.4|9407.9|9412.6|9411.1|9415.2|9413.2|9409.3|9407.4|506
1660147200000|2022-08-10 16:00:00|9412.5|9411|9416.5|9414.1|9417.9|9416.1|9411.4|9409.8|603
1660147500000|2022-08-10 16:05:00|9416.6|9414.2|9414.4|9412.9|9419.4|9417.6|9411.8|9410|521
1660147800000|2022-08-10 16:10:00|9414.8|9412.4|9414.7|9413.2|9415.8|9413.8|9413.3|9411.4|343
1660148100000|2022-08-10 16:15:00|9414.6|9413.1|9419.1|9417.6|9419.8|9418.3|9412.9|9411.2|501
1660148400000|2022-08-10 16:20:00|9419|9417.5|9418.6|9417.1|9422|9420.4|9418.5|9416.6|457
1660148700000|2022-08-10 16:25:00|9418.7|9417.2|9415.7|9414.2|9419.9|9418.1|9415.7|9414.2|400
1660149000000|2022-08-10 16:30:00|9415.8|9414.3|9414.7|9412.3|9416.4|9414.5|9414|9412.1|493
1660149300000|2022-08-10 16:35:00|9414.6|9412.2|9410.4|9408.9|9414.8|9412.4|9408.4|9406.9|580
1660149600000|2022-08-10 16:40:00|9410.3|9408.8|9413.4|9411.9|9413.5|9412|9409.8|9407.9|363
1660149900000|2022-08-10 16:45:00|9413.5|9412|9414.8|9413.3|9415.3|9413.6|9411.5|9410|483
1660150200000|2022-08-10 16:50:00|9414.9|9413.4|9410.5|9409|9414.9|9413.4|9409.4|9407.9|472
1660150500000|2022-08-10 16:55:00|9410.1|9408.6|9407|9405.5|9410.4|9408.9|9406.9|9405|495
1660150800000|2022-08-10 17:00:00|9406.9|9405.4|9405.5|9404|9408.9|9407.4|9404.1|9402.5|685
1660151100000|2022-08-10 17:05:00|9405.7|9404.2|9403.4|9401|9406.2|9404.7|9401.9|9400.1|480
1660151400000|2022-08-10 17:10:00|9403.5|9401.1|9402.8|9401.3|9404.5|9402.6|9401.1|9399.3|461
1660151700000|2022-08-10 17:15:00|9402.9|9401.4|9403.1|9401.6|9405.7|9404.2|9402.3|9400.6|291
1660152000000|2022-08-10 17:20:00|9403.3|9401.8|9404|9402.5|9405.8|9404.1|9403.3|9401.7|291
1660152300000|2022-08-10 17:25:00|9404.1|9402.6|9407.4|9405.9|9408.6|9406.9|9404|9402.5|517
1660152600000|2022-08-10 17:30:00|9407.6|9406.1|9407.6|9406.1|9408.2|9406.2|9405.2|9403.2|321
1660152900000|2022-08-10 17:35:00|9407.5|9406|9406.6|9405.1|9408.5|9406.8|9406.3|9404.5|300
1660153200000|2022-08-10 17:40:00|9406.3|9404.8|9406.1|9404.6|9408.3|9406.5|9405.8|9403.9|406
1660153500000|2022-08-10 17:45:00|9405.9|9404.4|9410.8|9409.3|9411.7|9410|9405.6|9403.9|348
1660153800000|2022-08-10 17:50:00|9410.9|9409.4|9411.6|9409.2|9411.6|9409.5|9407.5|9405.5|328
1660154100000|2022-08-10 17:55:00|9411|9409.5|9411|9409.5|9412.9|9411.2|9409.7|9407.8|431
1660154400000|2022-08-10 18:00:00|9410.9|9409.4|9413.3|9411.8|9415|9413.3|9410|9408.2|376
1660154700000|2022-08-10 18:05:00|9413.4|9411.9|9413.9|9412.4|9415.1|9413.1|9411.3|9409.8|456
1660155000000|2022-08-10 18:10:00|9413.8|9412.3|9415.5|9413.1|9415.5|9413.8|9412.7|9410.9|523
1660155300000|2022-08-10 18:15:00|9415.6|9413.2|9419.7|9418.2|9420.7|9419.2|9413.8|9412.3|620
1660155600000|2022-08-10 18:20:00|9420.1|9417.7|9422.4|9420.9|9423|9421.5|9418.7|9417.2|548
1660155900000|2022-08-10 18:25:00|9422.3|9420.8|9428.1|9426.6|9428.1|9426.6|9421.6|9420.1|639
1660156200000|2022-08-10 18:30:00|9428|9426.5|9424.4|9422.9|9428|9426.5|9423.5|9422|592
1660156500000|2022-08-10 18:35:00|9424.5|9423|9420.4|9418.9|9425.1|9423.6|9420|9418.3|461
1660156800000|2022-08-10 18:40:00|9420.3|9418.8|9419.9|9418.4|9420.7|9419.2|9417.7|9415.9|409
1660157100000|2022-08-10 18:45:00|9420|9418.5|9424.7|9422.3|9425|9423.2|9419.7|9418.2|451
1660157400000|2022-08-10 18:50:00|9424.5|9423|9424.5|9423|9425|9423.2|9422.1|9420.2|435
1660157700000|2022-08-10 18:55:00|9424.7|9423.2|9422.1|9420.6|9426.3|9424.8|9422.1|9420.6|518
1660158000000|2022-08-10 19:00:00|9422.2|9420.7|9426.8|9425.3|9427.8|9425.8|9422.2|9420.7|561
1660158300000|2022-08-10 19:05:00|9426.7|9425.2|9426.8|9425.3|9428.1|9426|9426.1|9424.5|457
1660158600000|2022-08-10 19:10:00|9426.7|9425.2|9428.7|9427.2|9430.3|9428.4|9426.5|9424.8|595
1660158900000|2022-08-10 19:15:00|9428.6|9427.1|9427.5|9426|9430.1|9428.4|9427.4|9425.9|438
1660159200000|2022-08-10 19:20:00|9427.6|9426.1|9427.7|9426.2|9429.2|9427.7|9427.4|9425.7|331
1660159500000|2022-08-10 19:25:00|9428.1|9426.6|9426.3|9424.8|9428.9|9427|9425|9423.5|438
1660159800000|2022-08-10 19:30:00|9426.5|9425|9430.4|9428.9|9431.1|9429.4|9425.9|9424.4|390
1660160100000|2022-08-10 19:35:00|9430.6|9429.1|9430.5|9428.1|9430.7|9429.2|9427.3|9425.8|615
1660160400000|2022-08-10 19:40:00|9430.4|9428|9428.7|9427.2|9432.4|9430.3|9428.7|9426.9|538
1660160700000|2022-08-10 19:45:00|9428.6|9427.1|9430.1|9428.6|9431.7|9430.2|9428.6|9426.9|343
1660161000000|2022-08-10 19:50:00|9430.4|9428.9|9429.5|9428|9431.3|9429.8|9428.6|9427.1|357
1660161300000|2022-08-10 19:55:00|9429.4|9427.9|9428.8|9427.3|9429.9|9428.4|9427.6|9426.1|340
1660161600000|2022-08-10 20:00:00|9429|9427.5|9431.4|9429.9|9431.5|9430|9429|9427.1|325
1660161900000|2022-08-10 20:05:00|9431.3|9429.8|9429.5|9428|9431.3|9429.8|9429.1|9427.3|260
1660162200000|2022-08-10 20:10:00|9429.4|9427.9|9428.3|9425.9|9429.5|9428|9427.5|9425.6|300
1660162500000|2022-08-10 20:15:00|9428.5|9426.1|9428.7|9426.3|9430.3|9428.4|9428|9425.9|351
1660162800000|2022-08-10 20:20:00|9428.6|9426.2|9427.1|9424.7|9429.1|9427.2|9426.7|9424.6|349
1660163100000|2022-08-10 20:25:00|9427.2|9424.8|9430.1|9428.6|9432|9430|9426.6|9424.6|219
1660163400000|2022-08-10 20:30:00|9430.2|9428.7|9429.8|9427.4|9430.5|9428.7|9427.7|9425.8|169
1660163700000|2022-08-10 20:35:00|9429.9|9427.5|9431.2|9428.8|9431.3|9428.9|9429.7|9427.3|172
1660164000000|2022-08-10 20:40:00|9431.3|9428.9|9430.9|9428.5|9431.4|9429.4|9429.8|9427.7|238
1660164300000|2022-08-10 20:45:00|9430.8|9428.4|9431.7|9429.3|9432|9429.6|9429.4|9427|301
1660164600000|2022-08-10 20:50:00|9431.6|9429.2|9428|9425.6|9432.3|9430|9427.8|9425.4|334
1660164900000|2022-08-10 20:55:00|9428.1|9425.7|9430|9420|9432.8|9425.9|9426.8|9419.9|594
1660165200000|2022-08-10 21:00:00|9429.9|9419.9|9423.8|9413.8|9429.9|9419.9|9421|9411|48
1660165500000|2022-08-10 21:05:00|9424.2|9414.2|9428|9418|9432.3|9422.3|9422.7|9412.7|72
1660165800000|2022-08-10 21:10:00|9426.8|9416.8|9434.5|9424.5|9435.8|9425.8|9426.5|9416.5|203
1660166100000|2022-08-10 21:15:00|9432.7|9422.7|9433.7|9423.7|9436|9426|9426.4|9416.4|140
1660166400000|2022-08-10 21:20:00|9426.8|9416.8|9432.4|9422.4|9436.2|9426.2|9423|9413|141
1660166700000|2022-08-10 21:25:00|9433.5|9423.5|9433.5|9423.5|9435.6|9425.6|9429.3|9419.3|590
1660167000000|2022-08-10 21:30:00|9433.4|9423.4|9429.8|9419.8|9434.9|9424.9|9425.7|9415.7|463
1660167300000|2022-08-10 21:35:00|9429.9|9419.9|9430.5|9420.5|9432.5|9422.5|9426.8|9416.8|290
1660167600000|2022-08-10 21:40:00|9430.7|9420.7|9429.9|9419.9|9432.3|9423.2|9427.4|9417.4|392
1660167900000|2022-08-10 21:45:00|9431.8|9421.8|9430|9422.1|9432.2|9424.2|9427.2|9417.3|356
1660168200000|2022-08-10 21:50:00|9429.3|9422.9|9429.4|9419.4|9432.9|9424|9425.2|9415.2|163
1660168500000|2022-08-10 21:55:00|9429.8|9419.8|9430.9|9420.9|9435.4|9425.4|9428.1|9418.1|269
1660168800000|2022-08-10 22:00:00|9431|9421|9424.8|9421.7|9431.2|9423.2|9423.6|9413.6|605
1660169100000|2022-08-10 22:05:00|9425|9421.5|9423.8|9420.2|9425.3|9421.8|9422.5|9418.9|317
1660169400000|2022-08-10 22:10:00|9424.2|9421|9425.4|9421.4|9426.9|9422.7|9422.9|9419.7|568
1660169700000|2022-08-10 22:15:00|9424.7|9421.8|9426.9|9424.5|9427.4|9424.6|9424.7|9421.5|543
1660170000000|2022-08-10 22:20:00|9426.8|9424.4|9427.7|9425.3|9428.6|9426.1|9426.8|9424.3|468
1660170300000|2022-08-10 22:25:00|9427.6|9425.2|9426.7|9424.3|9427.9|9425.4|9426.6|9424.2|418
1660170600000|2022-08-10 22:30:00|9426.6|9424.2|9425.4|9423|9426.8|9424.3|9425.2|9422.8|408
1660170900000|2022-08-10 22:35:00|9425.3|9422.9|9424.6|9422.2|9425.4|9423|9423.8|9421.4|368
1660171200000|2022-08-10 22:40:00|9424.7|9422.3|9422.7|9420.3|9424.9|9422.5|9422|9419.6|206
1660171500000|2022-08-10 22:45:00|9422.8|9420.4|9424.3|9421.9|9424.7|9422.2|9422|9419.6|250
1660171800000|2022-08-10 22:50:00|9424.2|9421.8|9424.8|9422.4|9425.1|9422.7|9424.1|9421.7|346
1660172100000|2022-08-10 22:55:00|9424.7|9422.3|9423.7|9421.3|9425|9422.6|9423.5|9421.1|254
1660172400000|2022-08-10 23:00:00|9423.6|9421.2|9425|9422.6|9425.5|9423.1|9422.6|9420.2|344
1660172700000|2022-08-10 23:05:00|9424.9|9422.5|9424.6|9422.2|9426|9423.6|9424|9421.6|365
1660173000000|2022-08-10 23:10:00|9424.7|9422.3|9424.3|9421.9|9425.2|9423.1|9423.9|9421.5|293
1660173300000|2022-08-10 23:15:00|9424.2|9421.8|9425.4|9423.9|9426.7|9424.7|9423.9|9421.8|136
1660173600000|2022-08-10 23:20:00|9425.5|9424|9425.9|9423.5|9426.6|9424.4|9425.2|9423.1|283
1660173900000|2022-08-10 23:25:00|9425.7|9423.3|9425.3|9422.9|9426|9423.6|9424.8|9422.6|189
1660174200000|2022-08-10 23:30:00|9425.1|9422.7|9426.1|9423.7|9427|9424.9|9424.9|9422.7|169
1660174500000|2022-08-10 23:35:00|9426|9423.6|9424.9|9423.4|9426.8|9424.4|9424.9|9423.1|161
1660174800000|2022-08-10 23:40:00|9424.8|9423.3|9423.8|9421.4|9425.9|9423.9|9423.6|9421.4|277
1660175100000|2022-08-10 23:45:00|9423.9|9421.5|9424.7|9422.3|9425.6|9423.6|9423.7|9421.3|272
1660175400000|2022-08-10 23:50:00|9424.8|9422.4|9425.2|9422.8|9425.3|9423.3|9424.1|9421.7|248
1660175700000|2022-08-10 23:55:00|9425.3|9422.9|9425.9|9423.5|9427|9425.1|9424.9|9422.9|244
1660176000000|2022-08-11 00:00:00|9425.8|9423.4|9423.4|9421|9425.8|9423.8|9422.2|9420.3|588
1660176300000|2022-08-11 00:05:00|9423.3|9420.9|9424.6|9422.2|9424.9|9422.8|9422.2|9420.2|434
1660176600000|2022-08-11 00:10:00|9424.7|9422.3|9426.1|9424.6|9426.9|9424.8|9424.3|9422.3|352
1660176900000|2022-08-11 00:15:00|9426|9424.5|9427.8|9425.4|9427.8|9425.8|9425.8|9423.9|326
1660177200000|2022-08-11 00:20:00|9427.7|9425.3|9428.7|9427.2|9429.8|9427.8|9427.3|9425.3|234
1660177500000|2022-08-11 00:25:00|9428.8|9427.3|9427.5|9425.1|9429.8|9427.9|9426.7|9424.8|316
1660177800000|2022-08-11 00:30:00|9427.3|9424.9|9428.7|9427.2|9429.3|9427.2|9427.1|9424.7|275
1660178100000|2022-08-11 00:35:00|9429.1|9426.7|9427.5|9426|9430.1|9427.8|9427.4|9425.6|301
1660178400000|2022-08-11 00:40:00|9427.6|9426.1|9427.8|9425.4|9428.8|9426.4|9426.9|9424.5|263
1660178700000|2022-08-11 00:45:00|9427.7|9426.2|9426.1|9424.6|9427.9|9426.2|9425.4|9423.9|325
1660179000000|2022-08-11 00:50:00|9426|9424.5|9428.3|9425.9|9429.1|9427.2|9425.8|9423.8|291
1660179300000|2022-08-11 00:55:00|9428.2|9425.8|9427.8|9426.3|9428.4|9426.4|9427|9424.9|296
1660179600000|2022-08-11 01:00:00|9428|9426.5|9429.3|9426.9|9430.1|9428.3|9427.8|9425.8|412
1660179900000|2022-08-11 01:05:00|9429.4|9427|9429.5|9428|9431|9429.3|9429.1|9426.7|397
1660180200000|2022-08-11 01:10:00|9430|9427.6|9430.7|9428.3|9431.2|9429.3|9429.2|9427.5|438
1660180500000|2022-08-11 01:15:00|9430.9|9428.5|9433.2|9430.8|9433.5|9431.6|9430|9427.8|499
1660180800000|2022-08-11 01:20:00|9433.1|9430.7|9432.1|9429.7|9433.7|9431.9|9431.5|9429.5|640
1660181100000|2022-08-11 01:25:00|9432|9429.6|9433|9430.6|9433.3|9431.5|9430.6|9428.7|480
1660181400000|2022-08-11 01:30:00|9432.6|9431.1|9435.9|9433.5|9436.1|9434.3|9432.4|9430.8|658
1660181700000|2022-08-11 01:35:00|9435.8|9433.4|9435.2|9433.7|9436.1|9434.3|9433.6|9431.5|436
1660182000000|2022-08-11 01:40:00|9435.1|9433.6|9436.2|9433.8|9436.9|9435|9434.2|9432.3|534
1660182300000|2022-08-11 01:45:00|9436.3|9433.9|9434.8|9432.4|9438.1|9435.8|9434|9432.1|500
1660182600000|2022-08-11 01:50:00|9434.9|9432.5|9436|9434.5|9436.3|9434.6|9434|9432.1|423
1660182900000|2022-08-11 01:55:00|9435.9|9434.4|9435.2|9433.7|9437.2|9435.3|9434.7|9432.6|453
1660183200000|2022-08-11 02:00:00|9435.3|9433.8|9436.5|9435|9438.1|9436.2|9435|9433|438
1660183500000|2022-08-11 02:05:00|9436.4|9434.9|9437.8|9435.4|9438.5|9436.9|9436.4|9434.8|450
1660183800000|2022-08-11 02:10:00|9437.7|9435.3|9438.4|9436|9438.8|9436.9|9437.2|9435.3|476
1660184100000|2022-08-11 02:15:00|9438.6|9436.2|9437.3|9434.9|9438.7|9436.3|9435.8|9433.8|413
1660184400000|2022-08-11 02:20:00|9437.4|9435|9437.8|9435.4|9439|9437|9437.1|9434.7|518
1660184700000|2022-08-11 02:25:00|9437.6|9435.2|9437.4|9435|9438.8|9436.9|9435.7|9433.8|392
1660185000000|2022-08-11 02:30:00|9437.5|9436|9439.6|9437.2|9439.9|9437.9|9437.1|9435.1|443
1660185300000|2022-08-11 02:35:00|9439.5|9437.1|9440.8|9438.4|9441.3|9439.3|9439.4|9437|525
1660185600000|2022-08-11 02:40:00|9440.9|9438.5|9442.2|9439.8|9442.6|9440.8|9440.2|9437.8|294
1660185900000|2022-08-11 02:45:00|9442.3|9439.9|9441.1|9439.6|9443|9441|9440.9|9438.7|415
1660186200000|2022-08-11 02:50:00|9441|9439.5|9441.4|9439.9|9442.1|9440.2|9440.4|9438|302
1660186500000|2022-08-11 02:55:00|9441.3|9439.8|9443.5|9441.1|9444|9441.6|9440.9|9439.3|469
1660186800000|2022-08-11 03:00:00|9443.6|9441.2|9443.6|9441.2|9443.7|9441.7|9442.3|9440.1|419
1660187100000|2022-08-11 03:05:00|9443.5|9441.1|9444.9|9442.5|9445.3|9443.2|9442|9440.1|355
1660187400000|2022-08-11 03:10:00|9445.1|9442.7|9445.9|9443.5|9446.5|9444.5|9444.9|9442.6|315
1660187700000|2022-08-11 03:15:00|9445.3|9443.8|9443|9440.6|9445.7|9443.8|9442.3|9440.3|518
1660188000000|2022-08-11 03:20:00|9442.9|9440.5|9442.5|9440.1|9443.6|9441.7|9441.8|9439.8|314
1660188300000|2022-08-11 03:25:00|9442.7|9440.3|9441.4|9439|9442.9|9440.8|9440.9|9438.8|274
1660188600000|2022-08-11 03:30:00|9441.5|9439.1|9439.7|9437.3|9442.2|9440.2|9439.4|9437.2|312
1660188900000|2022-08-11 03:35:00|9439.8|9437.4|9438|9436.5|9439.8|9437.9|9436.8|9434.8|432
1660189200000|2022-08-11 03:40:00|9438.3|9435.9|9441.4|9439|9442.2|9440.1|9438.2|9435.9|429
1660189500000|2022-08-11 03:45:00|9441.5|9439.1|9440.8|9438.4|9441.6|9439.7|9439.7|9437.8|257
1660189800000|2022-08-11 03:50:00|9440.7|9438.3|9440.9|9438.5|9441.5|9439.6|9439.9|9437.8|281
1660190100000|2022-08-11 03:55:00|9441|9438.6|9440.1|9438.6|9441.1|9439.1|9439.5|9437.8|301
1660190400000|2022-08-11 04:00:00|9440.6|9438.2|9437.7|9436.2|9440.9|9439.4|9437.2|9435.2|339
1660190700000|2022-08-11 04:05:00|9437.8|9436.3|9435|9433.5|9438.4|9436.5|9434.2|9432.2|392
1660191000000|2022-08-11 04:10:00|9434.8|9433.3|9435.9|9433.5|9436.7|9434.7|9434.8|9432.7|388
1660191300000|2022-08-11 04:15:00|9436|9433.6|9437.1|9435.6|9437.6|9435.6|9435.9|9433.5|303
1660191600000|2022-08-11 04:20:00|9437.6|9435.2|9438.6|9436.2|9438.8|9436.7|9437.2|9435.2|242
1660191900000|2022-08-11 04:25:00|9438.5|9436.1|9439.3|9436.9|9439.3|9437.3|9438.2|9435.9|167
1660192200000|2022-08-11 04:30:00|9439.2|9436.8|9440.4|9438|9440.9|9438.8|9438.9|9436.8|290
1660192500000|2022-08-11 04:35:00|9440.5|9438.1|9441|9438.6|9441.1|9438.8|9437.7|9435.8|437
1660192800000|2022-08-11 04:40:00|9440.9|9438.5|9442.3|9440.8|9443.7|9441.6|9440.4|9438.5|415
1660193100000|2022-08-11 04:45:00|9442.2|9440.7|9441.9|9439.5|9442.9|9440.8|9441.2|9439.2|251
1660193400000|2022-08-11 04:50:00|9441.8|9439.4|9441|9438.6|9442.9|9440.6|9440.5|9438.5|283
1660193700000|2022-08-11 04:55:00|9441.1|9438.7|9442.6|9440.2|9442.7|9440.8|9439.9|9438|256
1660194000000|2022-08-11 05:00:00|9442.5|9440.1|9442.3|9440.8|9443.2|9441.3|9440.8|9438.9|285
1660194300000|2022-08-11 05:05:00|9442.2|9440.7|9442.9|9441.4|9443.9|9442|9442|9439.9|376
1660194600000|2022-08-11 05:10:00|9443|9441.5|9446.4|9444.9|9447.2|9445.2|9442.6|9440.9|262
1660194900000|2022-08-11 05:15:00|9446.3|9444.8|9445.4|9443|9446.9|9445.3|9444.7|9442.9|260
1660195200000|2022-08-11 05:20:00|9445.3|9442.9|9445.5|9443.1|9446.3|9444.3|9444.8|9442.8|211
1660195500000|2022-08-11 05:25:00|9445.6|9443.2|9443.5|9442|9445.6|9443.7|9443.4|9441.6|340
1660195800000|2022-08-11 05:30:00|9443.3|9441.8|9442.3|9439.9|9443.6|9441.8|9441.7|9439.7|366
1660196100000|2022-08-11 05:35:00|9442.2|9439.8|9437.3|9435.8|9442.6|9440.4|9437.2|9435.3|359
1660196400000|2022-08-11 05:40:00|9437.4|9435.9|9436.8|9435.3|9439.9|9437.9|9436.6|9435.1|377
1660196700000|2022-08-11 05:45:00|9436.7|9435.2|9436.8|9435.3|9437.8|9435.8|9436.4|9434.9|234
1660197000000|2022-08-11 05:50:00|9437.2|9435.7|9439.2|9437.7|9439.5|9437.7|9437.2|9435.5|316
1660197300000|2022-08-11 05:55:00|9439|9437.5|9440.3|9437.9|9440.8|9438.8|9438.2|9436.3|423
1660197600000|2022-08-11 06:00:00|9439.7|9438.2|9438.6|9437.1|9440.5|9438.5|9436|9434.1|570
1660197900000|2022-08-11 06:05:00|9438.7|9437.2|9436.4|9434.9|9438.7|9437.2|9433.7|9431.9|560
1660198200000|2022-08-11 06:10:00|9436.3|9434.8|9433.8|9432.3|9436.8|9435|9433.6|9431.8|534
1660198500000|2022-08-11 06:15:00|9433.7|9432.2|9430.4|9428.9|9435.1|9433.1|9429.7|9427.9|557
1660198800000|2022-08-11 06:20:00|9430.3|9428.8|9426.6|9425.1|9431|9429.4|9425.6|9424.1|560
1660199100000|2022-08-11 06:25:00|9426.7|9425.2|9431.1|9428.7|9431.6|9429.6|9426.6|9425|565
1660199400000|2022-08-11 06:30:00|9431|9428.6|9429.1|9427.6|9431.3|9429.4|9428.6|9427|414
1660199700000|2022-08-11 06:35:00|9429.2|9427.7|9428.8|9427.3|9430.6|9429.1|9428.5|9426.6|395
1660200000000|2022-08-11 06:40:00|9428.9|9427.4|9423.6|9421.2|9430.3|9428.5|9420.6|9418.7|518
1660200300000|2022-08-11 06:45:00|9423.4|9421.9|9420.4|9418.9|9424.4|9422.7|9417.9|9416.4|768
1660200600000|2022-08-11 06:50:00|9420.5|9419|9417.4|9415.9|9420.8|9419.1|9415.9|9414.1|481
1660200900000|2022-08-11 06:55:00|9417.3|9415.8|9412.8|9411.3|9420|9418|9410.4|9408.6|673
1660201200000|2022-08-11 07:00:00|9413.2|9410.8|9414.7|9412.3|9416|9414|9409.8|9408|944
1660201500000|2022-08-11 07:05:00|9414.4|9412|9415.3|9413.8|9416.3|9414.2|9412.9|9410.8|541
1660201800000|2022-08-11 07:10:00|9415.2|9413.7|9411.8|9410.3|9416.9|9414.9|9410.5|9408.9|709
1660202100000|2022-08-11 07:15:00|9412|9409.6|9406.1|9404.6|9413.6|9411.7|9406.1|9404.5|721
1660202400000|2022-08-11 07:20:00|9406.2|9404.7|9408.2|9405.8|9409.7|9408|9405|9403.1|756
1660202700000|2022-08-11 07:25:00|9408|9405.6|9406.8|9405.3|9410.4|9408.8|9406|9404.5|581
1660203000000|2022-08-11 07:30:00|9406.9|9405.4|9403.9|9402.4|9408|9406.2|9401.1|9399.5|586
1660203300000|2022-08-11 07:35:00|9404.1|9402.6|9405.5|9403.1|9407.4|9405.4|9404|9402.2|716
1660203600000|2022-08-11 07:40:00|9405.6|9403.2|9403.8|9401.4|9407|9405.1|9402|9400.1|664
1660203900000|2022-08-11 07:45:00|9403.7|9401.3|9403.4|9401|9406|9404.2|9400.9|9399|682
1660204200000|2022-08-11 07:50:00|9403.5|9401.1|9402.5|9401|9405.2|9403.7|9401.5|9400|567
1660204500000|2022-08-11 07:55:00|9402.4|9400.9|9403.8|9402.3|9406.5|9405|9401.4|9399.2|610
1660204800000|2022-08-11 08:00:00|9404|9402.5|9408.2|9406.7|9408.8|9407.3|9403.6|9402.1|552
1660205100000|2022-08-11 08:05:00|9408.3|9406.8|9406.9|9405.4|9411.2|9409.7|9406.3|9404.5|574
1660205400000|2022-08-11 08:10:00|9406.8|9405.3|9403.7|9402.2|9409.2|9407.5|9403.6|9401.7|496
1660205700000|2022-08-11 08:15:00|9403.4|9401.9|9406.8|9405.3|9407.3|9405.4|9402.9|9401.1|386
1660206000000|2022-08-11 08:20:00|9406.7|9405.2|9405.3|9403.8|9406.9|9405.3|9402|9400.3|487
1660206300000|2022-08-11 08:25:00|9405.2|9403.7|9407.7|9406.2|9408.6|9406.9|9403.9|9402.4|631
1660206600000|2022-08-11 08:30:00|9407.6|9406.1|9404.9|9403.4|9409.5|9408|9404.8|9403.3|496
1660206900000|2022-08-11 08:35:00|9405|9403.5|9400.9|9399.4|9405.5|9403.7|9400.8|9399.3|522
1660207200000|2022-08-11 08:40:00|9400.7|9399.2|9403.7|9402.2|9405|9403.2|9400.6|9398.7|397
1660207500000|2022-08-11 08:45:00|9403.8|9402.3|9405.6|9404.1|9407.1|9405.3|9403.2|9401.7|449
1660207800000|2022-08-11 08:50:00|9405.7|9404.2|9403.3|9401.8|9407|9405.5|9403.1|9401.1|633
1660208100000|2022-08-11 08:55:00|9403.2|9401.7|9392.2|9390.7|9403.6|9402.1|9392.2|9390.3|690
1660208400000|2022-08-11 09:00:00|9392.3|9390.8|9397.6|9396.1|9397.8|9396.3|9392|9389.9|565
1660208700000|2022-08-11 09:05:00|9397.7|9396.2|9401.4|9399.9|9402.3|9400.6|9397.6|9395.7|587
1660209000000|2022-08-11 09:10:00|9402|9400.5|9400.6|9399.1|9404.2|9402.7|9399.8|9398|597
1660209300000|2022-08-11 09:15:00|9400.5|9399|9406.4|9404.9|9407.8|9406.1|9400.5|9399|643
1660209600000|2022-08-11 09:20:00|9406.3|9404.8|9405.3|9403.8|9408.5|9406.9|9404.4|9402.5|483
1660209900000|2022-08-11 09:25:00|9405.4|9403.9|9406.6|9405.1|9408.7|9406.8|9404.7|9403.2|534
1660210200000|2022-08-11 09:30:00|9406.5|9405|9407.2|9405.7|9408.5|9406.8|9404.4|9402.5|478
1660210500000|2022-08-11 09:35:00|9407.3|9405.8|9411.6|9410.1|9411.8|9410.3|9406.8|9405.2|356
1660210800000|2022-08-11 09:40:00|9411.5|9410|9411.3|9409.8|9413.8|9412|9410.8|9409.3|429
1660211100000|2022-08-11 09:45:00|9411.4|9409.9|9409.7|9408.2|9412.9|9411|9409|9407.4|564
1660211400000|2022-08-11 09:50:00|9409.6|9408.1|9410.1|9408.6|9412.9|9411.2|9409.6|9408.1|389
1660211700000|2022-08-11 09:55:00|9410|9408.5|9408.3|9406.8|9410.7|9409.2|9407|9405.5|513
1660212000000|2022-08-11 10:00:00|9408.4|9406.9|9410.6|9409.1|9411.5|9409.6|9408.2|9406.4|431
1660212300000|2022-08-11 10:05:00|9410.7|9409.2|9409.2|9407.7|9410.8|9409.3|9408.5|9406.9|461
1660212600000|2022-08-11 10:10:00|9409.1|9407.6|9403.1|9401.6|9409.7|9408|9402.8|9401|524
1660212900000|2022-08-11 10:15:00|9403.2|9401.7|9403.7|9402.2|9405.1|9403.6|9401|9399.5|491
1660213200000|2022-08-11 10:20:00|9403.6|9402.1|9405|9403.5|9405.7|9404.2|9401.8|9399.9|438
1660213500000|2022-08-11 10:25:00|9404.9|9403.4|9407.2|9405.7|9407.9|9406.4|9404.3|9402.8|370
1660213800000|2022-08-11 10:30:00|9407.1|9405.6|9406.1|9404.6|9407.3|9405.8|9403.1|9401.6|463
1660214100000|2022-08-11 10:35:00|9406.2|9404.7|9407.4|9405.9|9407.7|9406.1|9403.8|9402.2|488
1660214400000|2022-08-11 10:40:00|9407.2|9405.7|9412.2|9410.7|9414.2|9412.6|9404.8|9403.1|563
1660214700000|2022-08-11 10:45:00|9412.1|9410.6|9415.7|9413.3|9415.7|9413.8|9411.7|9409.7|515
1660215000000|2022-08-11 10:50:00|9415.6|9413.2|9416.9|9415.4|9418.6|9416.8|9414.7|9412.8|424
1660215300000|2022-08-11 10:55:00|9417|9415.5|9414.5|9413|9418.9|9417.1|9414.5|9413|559
1660215600000|2022-08-11 11:00:00|9414.4|9412.9|9412.4|9410.9|9416.4|9414.3|9411.7|9410.2|455
1660215900000|2022-08-11 11:05:00|9412.5|9411|9408.7|9407.2|9413.2|9411.7|9408.3|9406.8|350
1660216200000|2022-08-11 11:10:00|9408.8|9407.3|9414|9412.5|9415.1|9413.6|9408.6|9407|465
1660216500000|2022-08-11 11:15:00|9413.9|9412.4|9413.7|9412.2|9414.9|9412.9|9411.1|9409.6|503
1660216800000|2022-08-11 11:20:00|9413.8|9412.3|9412.6|9411.1|9414.1|9412.6|9412|9410.5|464
1660217100000|2022-08-11 11:25:00|9412.7|9411.2|9413.2|9411.7|9413.6|9412.1|9409.6|9408|452
1660217400000|2022-08-11 11:30:00|9413.3|9411.8|9409.1|9407.6|9413.7|9412.2|9408.2|9406.4|531
1660217700000|2022-08-11 11:35:00|9409|9407.5|9406.5|9405|9410|9408.5|9405.8|9404.3|526
1660218000000|2022-08-11 11:40:00|9406.6|9405.1|9408.8|9407.3|9410.1|9408.3|9405.4|9403.9|491
1660218300000|2022-08-11 11:45:00|9408.9|9407.4|9408.3|9406.8|9410.1|9408.6|9407.1|9405.6|533
1660218600000|2022-08-11 11:50:00|9408.4|9406.9|9404.6|9403.1|9408.7|9406.9|9402.3|9400.8|604
1660218900000|2022-08-11 11:55:00|9404.7|9403.2|9403.4|9401.9|9406.2|9404.7|9403|9401.5|559
1660219200000|2022-08-11 12:00:00|9403.5|9402|9403.2|9401.7|9406|9404.5|9401.6|9400.1|624
1660219500000|2022-08-11 12:05:00|9403.3|9401.8|9400.6|9399.1|9404.3|9402.8|9400.5|9399|526
1660219800000|2022-08-11 12:10:00|9400.5|9399|9394.3|9392.8|9400.6|9399.1|9392.5|9391|502
1660220100000|2022-08-11 12:15:00|9394.4|9392.9|9393.5|9392|9398.2|9396.7|9392.7|9391.2|562
1660220400000|2022-08-11 12:20:00|9393.3|9391.8|9395.2|9393.7|9396|9394.4|9392|9390.5|576
1660220700000|2022-08-11 12:25:00|9395.3|9393.8|9393.8|9389.4|9395.7|9394|9389.6|9388.1|510
1660221000000|2022-08-11 12:30:00|9393.6|9389.5|9396.1|9394.6|9397|9395.2|9383.2|9380.9|1242
1660221300000|2022-08-11 12:35:00|9396.2|9394.7|9392.9|9391.4|9401.9|9399.9|9392.4|9390.9|1034
1660221600000|2022-08-11 12:40:00|9393|9391.5|9386.8|9385.3|9393.9|9392.3|9385.8|9384.3|926
1660221900000|2022-08-11 12:45:00|9387|9385.5|9385.8|9384.3|9390.5|9389|9383|9381.5|883
1660222200000|2022-08-11 12:50:00|9385.7|9384.2|9390.4|9388.9|9390.8|9389.3|9383.1|9381.6|773
1660222500000|2022-08-11 12:55:00|9390.5|9389|9385.2|9383.7|9390.5|9389|9385.1|9383.6|714
1660222800000|2022-08-11 13:00:00|9385.1|9383.6|9386.1|9384.6|9389.8|9388.3|9383.5|9382|839
1660223100000|2022-08-11 13:05:00|9386.2|9384.7|9386.9|9385.4|9387.6|9386.1|9383.7|9382.2|690
1660223400000|2022-08-11 13:10:00|9387|9385.5|9381.1|9379.6|9387.6|9386.1|9380.9|9379.4|569
1660223700000|2022-08-11 13:15:00|9381.2|9379.7|9384.9|9383.4|9387.3|9385.4|9380.3|9378.8|702
1660224000000|2022-08-11 13:20:00|9385|9383.5|9384|9382.5|9388.9|9387.4|9382.4|9380.9|777
1660224300000|2022-08-11 13:25:00|9383.8|9382.3|9381.2|9379.7|9386|9384.5|9378.9|9377.4|711
1660224600000|2022-08-11 13:30:00|9381.3|9379.8|9383.8|9382.3|9383.9|9382.4|9379.3|9377.8|766
1660224900000|2022-08-11 13:35:00|9383.7|9382.2|9380|9378.5|9386.3|9384.8|9379.8|9378.3|900
1660225200000|2022-08-11 13:40:00|9379.9|9378.4|9376.9|9375.4|9381|9379.5|9376.6|9375.1|770
1660225500000|2022-08-11 13:45:00|9377|9375.5|9378.5|9377|9379.6|9378.1|9373.4|9371.9|730
1660225800000|2022-08-11 13:50:00|9378.4|9376.9|9373.9|9372.4|9379.6|9378.1|9371.5|9370|828
1660226100000|2022-08-11 13:55:00|9374|9372.5|9375.2|9373.7|9377.6|9376.1|9372.7|9371.2|808
1660226400000|2022-08-11 14:00:00|9375.4|9373.9|9374.1|9372.6|9379|9377.5|9373.8|9372.3|921
1660226700000|2022-08-11 14:05:00|9374.2|9372.7|9380.5|9379|9383|9381.5|9373.6|9372.1|735
1660227000000|2022-08-11 14:10:00|9380.3|9378.8|9385.5|9384|9387.3|9385.8|9379.5|9378|818
1660227300000|2022-08-11 14:15:00|9385.4|9383.9|9389|9387.5|9389.1|9387.6|9383.5|9382|714
1660227600000|2022-08-11 14:20:00|9388.9|9387.4|9387.2|9385.7|9390.1|9388.6|9384.5|9383|710
1660227900000|2022-08-11 14:25:00|9387|9385.5|9388.2|9386.7|9388.4|9386.9|9384.9|9383.4|713
1660228200000|2022-08-11 14:30:00|9388.1|9386.6|9390.2|9388.7|9392|9390.5|9385.8|9384.3|767
1660228500000|2022-08-11 14:35:00|9390.1|9388.6|9389.3|9387.8|9394.1|9392.6|9385|9383.5|686
1660228800000|2022-08-11 14:40:00|9389.5|9388|9399.2|9397.7|9399.8|9398.3|9387.7|9386.2|824
1660229100000|2022-08-11 14:45:00|9399.3|9397.8|9398.4|9396.9|9401.3|9399.5|9394.4|9392.6|870
1660229400000|2022-08-11 14:50:00|9398.7|9397.2|9398.3|9396.8|9403.5|9402|9395.6|9393.5|928
1660229700000|2022-08-11 14:55:00|9398.4|9396.9|9394.2|9392.7|9398.4|9396.9|9391.5|9390|827
1660230000000|2022-08-11 15:00:00|9394.3|9392.8|9394.4|9392.9|9395.9|9394.3|9392.4|9390.9|600
1660230300000|2022-08-11 15:05:00|9394.5|9393|9403.8|9402.3|9407.2|9405.7|9393.9|9392.4|817
1660230600000|2022-08-11 15:10:00|9403.5|9402|9406.7|9405.2|9409|9407.5|9402.7|9401.2|642
1660230900000|2022-08-11 15:15:00|9406.8|9405.3|9405.8|9404.3|9408.1|9406.6|9404.6|9403.1|552
1660231200000|2022-08-11 15:20:00|9405.7|9404.2|9405.7|9404.2|9407.3|9405.8|9403.4|9401.9|612
1660231500000|2022-08-11 15:25:00|9405.9|9404.4|9404.3|9402.8|9407.4|9405.9|9404.1|9402.6|549
1660231800000|2022-08-11 15:30:00|9404.4|9402.9|9399.9|9398.4|9404.4|9402.9|9397.7|9396.2|586
1660232100000|2022-08-11 15:35:00|9399.8|9398.3|9396.1|9394.6|9400.2|9398.7|9395.6|9394.1|604
1660232400000|2022-08-11 15:40:00|9396.2|9394.7|9395|9393.5|9396.9|9395.4|9394.2|9392.7|488
1660232700000|2022-08-11 15:45:00|9394.9|9393.4|9394|9392.5|9396.9|9395.4|9392.5|9390.8|494
1660233000000|2022-08-11 15:50:00|9393.9|9392.4|9393.7|9392.2|9397.2|9395.7|9393.1|9391.6|575
1660233300000|2022-08-11 15:55:00|9394|9392.5|9393.4|9391.9|9397.7|9396.2|9392.8|9391.3|517
1660233600000|2022-08-11 16:00:00|9393.5|9392|9394.7|9393.2|9396.2|9394.6|9391.9|9390.4|491
1660233900000|2022-08-11 16:05:00|9394.9|9393.4|9396.1|9394.6|9399.5|9398|9394.3|9392.8|478
1660234200000|2022-08-11 16:10:00|9395.9|9394.4|9393.8|9392.3|9396.6|9395.1|9393.7|9392.2|372
1660234500000|2022-08-11 16:15:00|9393.6|9392.1|9394.7|9393.2|9397|9395.5|9391.9|9390.4|429
1660234800000|2022-08-11 16:20:00|9394.8|9393.3|9392|9390.5|9395.8|9394.2|9391.9|9390.4|491
1660235100000|2022-08-11 16:25:00|9392.1|9390.6|9391.7|9390.2|9392.6|9391.1|9390.5|9389|346
1660235400000|2022-08-11 16:30:00|9391.6|9390.1|9393.3|9391.8|9394|9392.4|9390.9|9389.3|410
1660235700000|2022-08-11 16:35:00|9393.5|9392|9392.4|9390.9|9395.5|9394|9390.5|9389|418
1660236000000|2022-08-11 16:40:00|9392.6|9391.1|9395.6|9394.1|9396.2|9394.4|9392.4|9390.9|400
1660236300000|2022-08-11 16:45:00|9395.7|9394.2|9396.1|9394.6|9397.5|9396|9395.5|9393.8|434
1660236600000|2022-08-11 16:50:00|9395.9|9394.4|9395.8|9394.3|9396.9|9395.4|9393.9|9392.4|413
1660236900000|2022-08-11 16:55:00|9395.7|9394.2|9396.1|9394.6|9398.5|9397|9394.2|9392.7|421
1660237200000|2022-08-11 17:00:00|9396|9394.5|9400.9|9399.4|9402.7|9400.5|9394.8|9393.3|711
1660237500000|2022-08-11 17:05:00|9400.4|9398.9|9403.7|9402.2|9403.8|9402.3|9399.1|9397.6|443
1660237800000|2022-08-11 17:10:00|9403.6|9402.1|9403.6|9402.1|9404.5|9403|9401|9399.5|482
1660238100000|2022-08-11 17:15:00|9403.7|9402.2|9404.5|9403|9405|9403.5|9401.9|9400.4|391
1660238400000|2022-08-11 17:20:00|9404.6|9403.1|9399.6|9398.1|9404.6|9403.1|9399.5|9398|344
1660238700000|2022-08-11 17:25:00|9399.7|9398.2|9404.6|9403.1|9404.9|9403.4|9399.5|9398|426
1660239000000|2022-08-11 17:30:00|9404.5|9403|9408.9|9407.4|9410.7|9409.1|9404|9402.5|581
1660239300000|2022-08-11 17:35:00|9409|9407.5|9406.7|9405.2|9409.9|9408.4|9406.1|9404.6|371
1660239600000|2022-08-11 17:40:00|9406.6|9405.1|9406.9|9405.4|9407.8|9406.3|9405.9|9404.4|303
1660239900000|2022-08-11 17:45:00|9407|9405.5|9409.4|9407.9|9410.8|9409.3|9406.5|9405|414
1660240200000|2022-08-11 17:50:00|9409.3|9407.8|9412|9410.5|9412.2|9410.7|9409.2|9407.7|348
1660240500000|2022-08-11 17:55:00|9411.8|9410.3|9411.3|9409.8|9413.6|9412.1|9410.9|9409.4|463
1660240800000|2022-08-11 18:00:00|9411.7|9410.2|9414|9412.5|9415.1|9413.6|9411.6|9410.1|337
1660241100000|2022-08-11 18:05:00|9413.9|9412.4|9413.2|9410.8|9414.7|9413.2|9411|9409.5|475
1660241400000|2022-08-11 18:10:00|9413.1|9410.7|9414.1|9412.6|9414.2|9412.7|9411.7|9410.2|392
1660241700000|2022-08-11 18:15:00|9414.2|9412.7|9413.7|9412.2|9415|9413.5|9413.3|9411.8|427
1660242000000|2022-08-11 18:20:00|9413.8|9412.3|9414.7|9413.2|9415.1|9413.6|9413.2|9411.7|330
1660242300000|2022-08-11 18:25:00|9414.8|9413.3|9414.8|9413.3|9415.5|9414|9414.4|9412.7|286
1660242600000|2022-08-11 18:30:00|9414.7|9413.2|9418.4|9416.9|9421|9419.1|9414.5|9413|570
1660242900000|2022-08-11 18:35:00|9418.3|9416.8|9423.1|9421.6|9424.9|9423.1|9417.5|9416|469
1660243200000|2022-08-11 18:40:00|9423|9421.5|9420.6|9419.1|9424.3|9422.8|9420.5|9419|331
1660243500000|2022-08-11 18:45:00|9420.5|9419|9421.3|9419.8|9423.5|9421.8|9420.3|9418.8|305
1660243800000|2022-08-11 18:50:00|9421.2|9419.7|9420.1|9418.6|9422.1|9420.6|9419.9|9418.3|421
1660244100000|2022-08-11 18:55:00|9420.2|9418.7|9419.4|9417.9|9422.2|9420.7|9418.3|9416.8|618
1660244400000|2022-08-11 19:00:00|9419.5|9418|9418.4|9416.9|9421.5|9419.6|9418.2|9416.5|437
1660244700000|2022-08-11 19:05:00|9418.3|9416.8|9416.8|9415.3|9419.7|9417.7|9416.8|9415.3|348
1660245000000|2022-08-11 19:10:00|9416.9|9415.4|9420.7|9418.3|9420.7|9419.1|9416.3|9414.8|341
1660245300000|2022-08-11 19:15:00|9420.8|9418.4|9417.9|9416.4|9421.1|9419.6|9416.6|9415.1|332
1660245600000|2022-08-11 19:20:00|9417.8|9416.3|9418.6|9417.1|9419.8|9417.8|9416.8|9415.2|179
1660245900000|2022-08-11 19:25:00|9418.5|9417|9416.7|9415.2|9419.4|9417.8|9415.3|9413.8|310
1660246200000|2022-08-11 19:30:00|9416.6|9415.1|9416|9414.5|9417.1|9415.6|9416|9414.5|224
1660246500000|2022-08-11 19:35:00|9415.9|9414.4|9417.8|9416.3|9419.7|9418.2|9415.9|9414.4|295
1660246800000|2022-08-11 19:40:00|9417.9|9416.4|9418.1|9416.6|9419.3|9417.7|9417.5|9416|252
1660247100000|2022-08-11 19:45:00|9418|9416.5|9421.4|9419.9|9421.6|9420.1|9418|9416.5|277
1660247400000|2022-08-11 19:50:00|9421.5|9420|9421.1|9419.6|9421.7|9420.2|9420|9418.5|286
1660247700000|2022-08-11 19:55:00|9421.2|9419.7|9420.4|9418.9|9421.5|9420|9419.7|9418.2|265
1660248000000|2022-08-11 20:00:00|9420.7|9419.2|9422.9|9421.4|9423.7|9422.2|9420.4|9418.4|259
1660248300000|2022-08-11 20:05:00|9423|9421.5|9419.4|9417.9|9423.6|9421.5|9419.4|9417.2|220
1660248600000|2022-08-11 20:10:00|9419.8|9417.4|9418.4|9416|9421|9419|9417.9|9415.9|323
1660248900000|2022-08-11 20:15:00|9418.3|9415.9|9418.3|9415.9|9418.9|9416.8|9417.8|9415.8|154
1660249200000|2022-08-11 20:20:00|9418.4|9416|9417.2|9414.8|9418.4|9416.4|9416.3|9414.4|92
1660249500000|2022-08-11 20:25:00|9417.1|9414.7|9417.6|9415.2|9418.5|9416.3|9415.9|9413.8|233
1660249800000|2022-08-11 20:30:00|9417.1|9415.6|9416.9|9414.5|9417.7|9415.7|9416.6|9414.5|218
1660250100000|2022-08-11 20:35:00|9416.8|9414.4|9415.3|9412.9|9417|9414.6|9414|9411.6|184
1660250400000|2022-08-11 20:40:00|9415.4|9413|9415.2|9412.8|9415.7|9413.5|9414.5|9412.1|182
1660250700000|2022-08-11 20:45:00|9415.3|9412.9|9414.4|9412|9416.1|9413.9|9413.2|9410.8|153
1660251000000|2022-08-11 20:50:00|9414.5|9412.1|9412.8|9410.4|9415|9412.6|9412.7|9410.3|251
1660251300000|2022-08-11 20:55:00|9413|9410.6|9416.2|9406.2|9419.4|9411.6|9412.2|9404.1|891
1660251600000|2022-08-11 21:00:00|9416.1|9406.1|9414.9|9404.9|9417|9407|9413.1|9403.1|23
1660251900000|2022-08-11 21:05:00|9418.4|9408.4|9421.3|9411.3|9421.6|9411.6|9415.2|9405.2|42
1660252200000|2022-08-11 21:10:00|9422.1|9412.1|9421.9|9411.9|9426.4|9416.4|9415|9405|238
1660252500000|2022-08-11 21:15:00|9421.2|9411.2|9422.7|9412.7|9424.5|9414.5|9413.6|9403.6|151
1660252800000|2022-08-11 21:20:00|9422.6|9412.6|9423.5|9413.5|9424|9414|9414.9|9404.9|154
1660253100000|2022-08-11 21:25:00|9422.6|9412.6|9416.7|9406.7|9423.5|9413.5|9412.3|9402.3|175
1660253400000|2022-08-11 21:30:00|9418.7|9408.7|9418.4|9408.4|9423|9413|9414|9404|228
1660253700000|2022-08-11 21:35:00|9419.7|9409.7|9420.2|9410.2|9421.6|9411.6|9413.5|9403.5|220
1660254000000|2022-08-11 21:40:00|9421.3|9411.3|9414.7|9404.7|9421.5|9411.5|9413|9403|191
1660254300000|2022-08-11 21:45:00|9414|9404|9418.7|9408.7|9421.9|9411.9|9414|9404|258
1660254600000|2022-08-11 21:50:00|9418.2|9408.2|9418.3|9408.3|9419.9|9409.9|9414.1|9404.1|248
1660254900000|2022-08-11 21:55:00|9418.1|9408.1|9417.3|9407.3|9419.4|9409.4|9414.9|9404.9|221
1660255200000|2022-08-11 22:00:00|9418.8|9408.8|9414.7|9410.6|9420.7|9412.2|9414.2|9405.7|498
1660255500000|2022-08-11 22:05:00|9414.6|9410.8|9416.2|9408.4|9418|9411|9414.6|9406.5|586
1660255800000|2022-08-11 22:10:00|9416.1|9408.8|9411.6|9408|9417.6|9410.5|9410.7|9405.2|892
1660256100000|2022-08-11 22:15:00|9411.3|9408.1|9410.2|9407.3|9413.5|9408.9|9409.7|9406|424
1660256400000|2022-08-11 22:20:00|9410|9407.5|9411.2|9408|9412.2|9409.2|9409.9|9406.5|543
1660256700000|2022-08-11 22:25:00|9411|9408.1|9410.5|9407.8|9411.4|9408.2|9408.9|9405.8|573
1660257000000|2022-08-11 22:30:00|9410.6|9407.6|9411.2|9407.9|9411.8|9408.7|9409.6|9405.5|634
1660257300000|2022-08-11 22:35:00|9411.3|9408.1|9413.4|9410.1|9413.9|9410.6|9410.9|9407.2|271
1660257600000|2022-08-11 22:40:00|9413.3|9410.2|9412.6|9409.9|9413.6|9410.7|9412.1|9409.4|191
1660257900000|2022-08-11 22:45:00|9412.7|9409.7|9413|9410.6|9413.4|9410.7|9412.7|9409.7|96
1660258200000|2022-08-11 22:50:00|9413.1|9410.7|9413.3|9410.9|9414.2|9411.1|9412.9|9409.3|162
1660258500000|2022-08-11 22:55:00|9413.4|9411|9413.6|9411.2|9414.3|9411.3|9412.9|9409.9|114
1660258800000|2022-08-11 23:00:00|9413.5|9411.1|9413.7|9411.3|9414.4|9411.6|9413.4|9410.4|133
1660259100000|2022-08-11 23:05:00|9413.8|9411.4|9414.6|9412.2|9415|9412.3|9413.4|9410.4|130
1660259400000|2022-08-11 23:10:00|9414.7|9412.3|9416.9|9414.5|9417.1|9414.7|9414.5|9412.1|169
1660259700000|2022-08-11 23:15:00|9416.8|9414.4|9417.1|9414.7|9417.2|9414.8|9416.5|9414.1|80
1660260000000|2022-08-11 23:20:00|9417.2|9414.8|9417.8|9415.4|9418.6|9416.2|9417.2|9414.8|103
1660260300000|2022-08-11 23:25:00|9417.9|9415.5|9416.3|9413.9|9418.3|9415.9|9416.1|9413.7|411
1660260600000|2022-08-11 23:30:00|9416.2|9413.8|9417.2|9414.8|9417.3|9414.9|9416.2|9413.8|120
1660260900000|2022-08-11 23:35:00|9417.3|9414.9|9417.6|9415.2|9418.1|9415.7|9416.4|9414|288
1660261200000|2022-08-11 23:40:00|9417.7|9415.3|9418.6|9416.2|9418.8|9416.8|9417.6|9415.2|262
1660261500000|2022-08-11 23:45:00|9418.7|9416.3|9418.2|9415.8|9419.1|9416.7|9418|9415.6|249
1660261800000|2022-08-11 23:50:00|9418.1|9415.7|9416.8|9414.4|9418.4|9416|9416.7|9414.3|355
1660262100000|2022-08-11 23:55:00|9417|9414.6|9416.8|9414.4|9417.1|9414.8|9415.6|9413.2|311
1660262400000|2022-08-12 00:00:00|9416.9|9414.5|9414.9|9413.4|9417|9414.7|9409.8|9407.7|733
1660262700000|2022-08-12 00:05:00|9415|9413.5|9418.2|9416.7|9418.8|9417|9415|9413.4|466
1660263000000|2022-08-12 00:10:00|9418.4|9416.9|9420.9|9418.5|9421.2|9419.2|9418.3|9416.4|598
1660263300000|2022-08-12 00:15:00|9421|9418.6|9420.1|9417.7|9422|9420.1|9419.2|9417.4|540
1660263600000|2022-08-12 00:20:00|9420|9417.6|9421.3|9418.9|9422.8|9420.7|9418.9|9416.5|341
1660263900000|2022-08-12 00:25:00|9421.2|9418.8|9422.5|9420.1|9424.6|9422.6|9419.7|9417.5|454
1660264200000|2022-08-12 00:30:00|9422.8|9420.4|9424.3|9422.8|9426.5|9425|9422.5|9420.1|602
1660264500000|2022-08-12 00:35:00|9424.4|9422.9|9425.2|9422.8|9425.8|9423.8|9422.6|9420.9|590
1660264800000|2022-08-12 00:40:00|9425.3|9422.9|9424.7|9422.3|9426.5|9424.3|9423|9420.9|511
1660265100000|2022-08-12 00:45:00|9424.8|9422.4|9425.3|9423.8|9426.8|9425.3|9424.7|9422.4|367
1660265400000|2022-08-12 00:50:00|9425.2|9423.7|9418.6|9416.2|9425.4|9423.7|9418.3|9416.2|529
1660265700000|2022-08-12 00:55:00|9417.4|9415|9418.8|9417.3|9420.1|9418.1|9416.7|9414.7|431
1660266000000|2022-08-12 01:00:00|9418.7|9417.2|9417.3|9414.9|9420.6|9418.6|9416.5|9414.6|390
1660266300000|2022-08-12 01:05:00|9417.4|9415|9420.2|9417.8|9420.8|9418.9|9416.8|9414.9|476
1660266600000|2022-08-12 01:10:00|9420.3|9417.9|9420|9417.6|9420.9|9419.1|9418.6|9416.5|455
1660266900000|2022-08-12 01:15:00|9419.9|9417.5|9421.3|9418.9|9421.6|9419.5|9418.7|9416.4|414
1660267200000|2022-08-12 01:20:00|9421.4|9419|9420.2|9417.8|9421.6|9419.5|9419.3|9417.4|394
1660267500000|2022-08-12 01:25:00|9420.3|9417.9|9418.5|9416.1|9421.1|9419|9417.3|9415.2|512
1660267800000|2022-08-12 01:30:00|9418.6|9416.2|9418.1|9415.7|9419.9|9417.9|9416.3|9414.6|558
1660268100000|2022-08-12 01:35:00|9418.2|9415.8|9417.7|9415.3|9419.1|9416.8|9417.2|9414.8|320
1660268400000|2022-08-12 01:40:00|9417.6|9415.2|9418.4|9416.9|9419|9416.9|9416.6|9414.5|341
1660268700000|2022-08-12 01:45:00|9418.5|9417|9422|9419.6|9422.1|9420|9418.4|9416.9|324
1660269000000|2022-08-12 01:50:00|9422.1|9419.7|9423.7|9421.3|9424|9421.9|9421.5|9419.5|397
1660269300000|2022-08-12 01:55:00|9423.6|9421.2|9423.2|9420.8|9424.3|9422.5|9422.3|9420.3|474
1660269600000|2022-08-12 02:00:00|9423.1|9420.7|9425|9422.6|9425.2|9423.1|9422.2|9420.2|452
1660269900000|2022-08-12 02:05:00|9425.1|9422.7|9423.2|9421.7|9425.5|9423.5|9422.5|9420.6|404
1660270200000|2022-08-12 02:10:00|9423.3|9421.8|9424.4|9422.9|9425.7|9424.1|9423.3|9421.4|501
1660270500000|2022-08-12 02:15:00|9424.5|9423|9424.5|9423|9425.4|9423.7|9424|9422.1|357
1660270800000|2022-08-12 02:20:00|9424.6|9423.1|9425.5|9423.1|9426.3|9424.1|9424.5|9422.6|378
1660271100000|2022-08-12 02:25:00|9425.6|9423.2|9425|9423.5|9425.6|9423.8|9424.4|9422.8|253
1660271400000|2022-08-12 02:30:00|9424.9|9423.4|9425.2|9423.7|9425.5|9424|9423.1|9421.3|323
1660271700000|2022-08-12 02:35:00|9425.1|9423.6|9425.1|9423.6|9425.9|9424|9424.2|9422.3|292
1660272000000|2022-08-12 02:40:00|9425.2|9423.7|9423.6|9422.1|9425.8|9423.8|9423.5|9421.3|290
1660272300000|2022-08-12 02:45:00|9423.7|9422.2|9423.2|9421.7|9424.3|9422.3|9422.6|9420.7|283
1660272600000|2022-08-12 02:50:00|9423|9421.5|9421.7|9420.2|9423.7|9421.5|9421.2|9419.3|325
1660272900000|2022-08-12 02:55:00|9421.6|9420.1|9422.7|9420.3|9423.4|9421.5|9421.6|9419.5|328
1660273200000|2022-08-12 03:00:00|9422.3|9420.8|9422.8|9420.4|9423.7|9421.7|9421.7|9419.7|211
1660273500000|2022-08-12 03:05:00|9422.7|9420.3|9423.2|9420.8|9423.8|9421.6|9422.4|9420.3|202
1660273800000|2022-08-12 03:10:00|9423.3|9420.9|9420.8|9419.3|9423.3|9420.9|9420.7|9419.2|202
1660274100000|2022-08-12 03:15:00|9420.7|9419.2|9418.1|9415.7|9421.4|9419.7|9417.8|9415.4|376
1660274400000|2022-08-12 03:20:00|9418.2|9415.8|9417.7|9415.3|9418.4|9416.2|9416.2|9414.1|211
1660274700000|2022-08-12 03:25:00|9417.9|9415.5|9418.2|9415.8|9418.4|9416.5|9417.3|9415.2|175
1660275000000|2022-08-12 03:30:00|9418.1|9415.7|9417.6|9416.1|9419.8|9417.8|9417.6|9415.6|194
1660275300000|2022-08-12 03:35:00|9417.5|9416|9417.2|9415.7|9418.4|9416.7|9417|9415.1|252
1660275600000|2022-08-12 03:40:00|9417.3|9415.8|9416.9|9415.4|9417.7|9415.9|9416|9414.3|299
1660275900000|2022-08-12 03:45:00|9417|9415.5|9417.6|9416.1|9418.4|9416.5|9416.8|9415.2|288
1660276200000|2022-08-12 03:50:00|9417.7|9416.2|9417.5|9415.1|9419|9416.7|9416.9|9414.9|278
1660276500000|2022-08-12 03:55:00|9417.6|9415.2|9417.6|9415.2|9418.2|9416.3|9417.1|9415|177
1660276800000|2022-08-12 04:00:00|9417.5|9415.1|9416.5|9415|9418.3|9415.9|9416|9414.2|249
1660277100000|2022-08-12 04:05:00|9416.6|9415.1|9415.2|9412.8|9417.1|9415.5|9413.7|9411.8|357
1660277400000|2022-08-12 04:10:00|9415.1|9412.7|9415.9|9413.5|9417|9414.8|9414.7|9412.7|229
1660277700000|2022-08-12 04:15:00|9415.6|9413.2|9413.7|9411.3|9416.2|9414|9413.4|9411.3|254
1660278000000|2022-08-12 04:20:00|9412.9|9411.4|9414.9|9412.5|9414.9|9412.8|9412|9409.9|287
1660278300000|2022-08-12 04:25:00|9414.8|9412.4|9413.9|9411.5|9415.3|9413.4|9412.9|9410.8|232
1660278600000|2022-08-12 04:30:00|9413.8|9411.4|9414.9|9412.5|9415.7|9413.7|9413.4|9411.4|216
1660278900000|2022-08-12 04:35:00|9415|9412.6|9415.6|9413.2|9415.6|9413.2|9413.3|9411.5|226
1660279200000|2022-08-12 04:40:00|9415.3|9413.8|9418.7|9416.3|9418.8|9416.8|9415.1|9412.9|232
1660279500000|2022-08-12 04:45:00|9418.8|9416.4|9419.4|9417|9419.4|9417.3|9417.2|9415.1|159
1660279800000|2022-08-12 04:50:00|9419.1|9417.6|9417.6|9416.1|9419.8|9417.9|9417.5|9415.8|171
1660280100000|2022-08-12 04:55:00|9417.5|9416|9417.9|9415.5|9418.2|9416.2|9417|9414.8|215
1660280400000|2022-08-12 05:00:00|9417.8|9415.4|9418.7|9416.3|9418.7|9416.4|9416.8|9414.8|203
1660280700000|2022-08-12 05:05:00|9418.8|9416.4|9419.7|9417.3|9420.8|9418.8|9418.6|9416.2|228
1660281000000|2022-08-12 05:10:00|9419.6|9417.2|9419.6|9417.2|9421.6|9419.5|9419.2|9417.2|282
1660281300000|2022-08-12 05:15:00|9419.5|9417.1|9419.3|9416.9|9420.8|9418.8|9418.8|9416.9|213
1660281600000|2022-08-12 05:20:00|9419.4|9417|9417.5|9415.1|9419.4|9417|9416.9|9414.8|233
1660281900000|2022-08-12 05:25:00|9417.4|9415|9417.7|9416.2|9418.3|9416.4|9415.9|9413.9|284
1660282200000|2022-08-12 05:30:00|9417.6|9416.1|9414.5|9412.1|9419.3|9417.2|9413.9|9411.9|422
1660282500000|2022-08-12 05:35:00|9414|9411.6|9412.7|9410.3|9414.2|9412.4|9411.2|9408.8|374
1660282800000|2022-08-12 05:40:00|9412.8|9410.4|9414.1|9411.7|9414.8|9412.5|9412.5|9410.2|268
1660283100000|2022-08-12 05:45:00|9414.2|9411.8|9415.2|9412.8|9416|9414|9412.9|9410.9|425
1660283400000|2022-08-12 05:50:00|9415.1|9412.7|9414.8|9412.4|9415.2|9413|9412.5|9410.5|283
1660283700000|2022-08-12 05:55:00|9413.9|9412.3|9416.6|9414.2|9417.1|9414.7|9413.6|9411.8|345
1660284000000|2022-08-12 06:00:00|9416.8|9414.4|9418.8|9416.4|9419.7|9417.3|9412|9409.6|944
1660284300000|2022-08-12 06:05:00|9418.6|9416.2|9417.7|9416.2|9419.1|9417.6|9416|9413.9|650
1660284600000|2022-08-12 06:10:00|9417.6|9416.1|9417.7|9416.2|9419.1|9417.5|9416.3|9414.7|630
1660284900000|2022-08-12 06:15:00|9417.6|9416.1|9418.1|9416.6|9421.2|9419.3|9417.5|9415.4|419
1660285200000|2022-08-12 06:20:00|9418|9416.5|9419.7|9417.3|9420.4|9418.4|9417.2|9415.4|303
1660285500000|2022-08-12 06:25:00|9419.1|9417.6|9421.7|9420.2|9422|9420.2|9418.9|9417.2|477
1660285800000|2022-08-12 06:30:00|9421.6|9420.1|9421.3|9419.8|9422.4|9420.3|9419.6|9418.1|396
1660286100000|2022-08-12 06:35:00|9421.4|9419.9|9422.7|9420.3|9424.6|9422.7|9421.4|9419.4|452
1660286400000|2022-08-12 06:40:00|9422.8|9420.4|9417.5|9415.1|9422.8|9421|9416.4|9414.7|414
1660286700000|2022-08-12 06:45:00|9417.6|9415.2|9418|9416.5|9418.5|9416.6|9415.5|9413.5|476
1660287000000|2022-08-12 06:50:00|9418.1|9416.6|9420.4|9418.9|9421.7|9419.7|9417.9|9416.4|385
1660287300000|2022-08-12 06:55:00|9420.5|9419|9421.6|9420.1|9424|9422.2|9419.7|9417.7|505
1660287600000|2022-08-12 07:00:00|9421.4|9419.9|9425.6|9424.1|9426|9424.5|9421.4|9419.4|618
1660287900000|2022-08-12 07:05:00|9425.4|9423.9|9422.7|9421.2|9427.6|9426.1|9422.6|9420.9|529
1660288200000|2022-08-12 07:10:00|9422.8|9421.3|9415.8|9414.3|9423.2|9421.7|9413.8|9412.3|626
1660288500000|2022-08-12 07:15:00|9415.7|9414.2|9415.9|9414.4|9416.8|9415.3|9414.4|9412.9|469
1660288800000|2022-08-12 07:20:00|9415.7|9414.2|9422.4|9420.9|9422.6|9420.9|9415.5|9414|497
1660289100000|2022-08-12 07:25:00|9422.3|9420.8|9420.6|9418.2|9424.1|9422.5|9417.8|9415.9|641
1660289400000|2022-08-12 07:30:00|9420.5|9418.1|9421.3|9419.8|9423.2|9421.3|9418.5|9417|596
1660289700000|2022-08-12 07:35:00|9421.5|9420|9423.3|9421.8|9423.6|9422.1|9419|9417.5|468
1660290000000|2022-08-12 07:40:00|9423.2|9421.7|9422.4|9420.9|9423.3|9421.8|9421.3|9419.7|361
1660290300000|2022-08-12 07:45:00|9422.3|9420.8|9425.4|9423.9|9427|9425.5|9422.3|9420.8|618
1660290600000|2022-08-12 07:50:00|9425.5|9424|9425.2|9423.7|9427|9425.5|9424.4|9422.9|480
1660290900000|2022-08-12 07:55:00|9425.1|9423.6|9421.4|9419.9|9426.9|9425.1|9420.3|9418.4|518
1660291200000|2022-08-12 08:00:00|9421.5|9420|9417.1|9415.6|9424.5|9422.7|9417.1|9415.5|630
1660291500000|2022-08-12 08:05:00|9417.2|9415.7|9413.2|9411.7|9418.2|9416.7|9412.5|9410.6|558
1660291800000|2022-08-12 08:10:00|9413.4|9411.9|9414.6|9413.1|9414.9|9413.1|9411.8|9410.3|472
1660292100000|2022-08-12 08:15:00|9414.5|9413|9416.6|9415.1|9418.2|9416.7|9414|9412.5|539
1660292400000|2022-08-12 08:20:00|9416.7|9415.2|9414.9|9413.4|9416.9|9415.2|9414.5|9412.6|498
1660292700000|2022-08-12 08:25:00|9415|9413.5|9416.8|9415.3|9417.6|9416.1|9413.9|9412.4|295
1660293000000|2022-08-12 08:30:00|9416.7|9415.2|9420.5|9419|9420.7|9419.2|9415.8|9414.3|478
1660293300000|2022-08-12 08:35:00|9420.6|9419.1|9417.4|9415.9|9420.9|9419.4|9416.5|9415|314
1660293600000|2022-08-12 08:40:00|9417.5|9416|9415.4|9413.9|9418.6|9416.8|9415|9413.5|378
1660293900000|2022-08-12 08:45:00|9415.3|9413.8|9411.4|9409.9|9416.6|9414.9|9410.8|9409.3|405
1660294200000|2022-08-12 08:50:00|9411.3|9409.8|9412.6|9411.1|9414.9|9413.4|9411.3|9409.8|485
1660294500000|2022-08-12 08:55:00|9412.7|9411.2|9409|9407.5|9412.9|9411.4|9408.7|9407.2|369
1660294800000|2022-08-12 09:00:00|9409.1|9407.6|9414.9|9413.4|9415.2|9413.7|9409.1|9407.6|574
1660295100000|2022-08-12 09:05:00|9415|9413.5|9419.3|9417.8|9419.8|9418.2|9414.9|9413.4|425
1660295400000|2022-08-12 09:10:00|9419.2|9417.7|9418.8|9417.3|9420.2|9418.7|9417.7|9416.2|330
1660295700000|2022-08-12 09:15:00|9418.9|9417.4|9421.4|9419.9|9421.7|9420.2|9417.8|9416.3|370
1660296000000|2022-08-12 09:20:00|9421.3|9419.8|9421.5|9420|9422.1|9420.2|9418.2|9416.3|371
1660296300000|2022-08-12 09:25:00|9421.6|9420.1|9414.5|9413|9422.6|9420.9|9414|9412.5|515
1660296600000|2022-08-12 09:30:00|9414.4|9412.9|9417.6|9415.2|9418.2|9416.7|9413.7|9412|624
1660296900000|2022-08-12 09:35:00|9417.5|9415.1|9419.1|9417.6|9420.3|9418.8|9415.8|9413.9|435
1660297200000|2022-08-12 09:40:00|9419.2|9417.7|9419.9|9418.4|9421.5|9420|9418.3|9416.7|368
1660297500000|2022-08-12 09:45:00|9420|9418.5|9421.2|9419.7|9422.1|9420.3|9419.2|9417.5|461
1660297800000|2022-08-12 09:50:00|9421.3|9419.8|9419.9|9418.4|9421.8|9420.3|9418.1|9416.1|590
1660298100000|2022-08-12 09:55:00|9419.8|9418.3|9423.9|9422.4|9426.1|9424.2|9419|9417.1|545
1660298400000|2022-08-12 10:00:00|9423.8|9422.3|9424|9422.5|9425.7|9424.2|9422.9|9421.3|713
1660298700000|2022-08-12 10:05:00|9423.9|9422.4|9428.7|9427.2|9429.2|9427.7|9423.8|9422.3|439
1660299000000|2022-08-12 10:10:00|9428.8|9427.3|9429.6|9428.1|9431.3|9429.5|9428.7|9427.2|422
1660299300000|2022-08-12 10:15:00|9429.5|9428|9427.7|9426.2|9430.5|9429|9427.7|9425.8|423
1660299600000|2022-08-12 10:20:00|9427.8|9426.3|9427.5|9426|9429|9427.1|9426.4|9424.3|531
1660299900000|2022-08-12 10:25:00|9428|9425.6|9427.1|9425.6|9428.3|9426.2|9425.8|9424|555
1660300200000|2022-08-12 10:30:00|9427|9425.5|9429.2|9426.8|9430.1|9428.1|9427|9425.3|555
1660300500000|2022-08-12 10:35:00|9429.4|9427|9429|9427.5|9430.6|9429.1|9428.1|9426.6|451
1660300800000|2022-08-12 10:40:00|9428.9|9427.4|9430.7|9428.3|9431.2|9429.4|9427.8|9426.1|435
1660301100000|2022-08-12 10:45:00|9430.6|9428.2|9433.2|9430.8|9434.7|9432.3|9430|9427.9|457
1660301400000|2022-08-12 10:50:00|9432.9|9431.4|9431.4|9429.9|9433.9|9431.9|9430.8|9429.1|411
1660301700000|2022-08-12 10:55:00|9431.5|9430|9428.7|9426.3|9433.6|9431.6|9428.1|9426.2|516
1660302000000|2022-08-12 11:00:00|9428.6|9426.2|9433|9431.5|9433|9431.5|9428.1|9426.2|391
1660302300000|2022-08-12 11:05:00|9432.9|9431.4|9428.6|9427.1|9432.9|9431.4|9427|9425.5|509
1660302600000|2022-08-12 11:10:00|9428.7|9427.2|9428.1|9426.6|9430|9428.5|9426.4|9424.9|499
1660302900000|2022-08-12 11:15:00|9428.2|9426.7|9431.9|9429.5|9431.9|9430|9426.8|9424.9|421
1660303200000|2022-08-12 11:20:00|9431.8|9429.4|9432.9|9431.4|9434.7|9433.2|9430.1|9428.6|458
1660303500000|2022-08-12 11:25:00|9433|9431.5|9429.2|9427.7|9433.2|9431.7|9428.6|9426.7|579
1660303800000|2022-08-12 11:30:00|9429.1|9427.6|9425.8|9424.3|9430.1|9428.2|9425.7|9423.8|506
1660304100000|2022-08-12 11:35:00|9425.9|9424.4|9425.1|9423.6|9425.9|9424.4|9422.2|9420.7|450
1660304400000|2022-08-12 11:40:00|9425.2|9423.7|9427.8|9426.3|9428.7|9427.2|9424.9|9423.1|359
1660304700000|2022-08-12 11:45:00|9427.9|9426.4|9424.5|9423|9428.5|9427|9423.8|9422.3|371
1660305000000|2022-08-12 11:50:00|9424.7|9423.2|9425|9423.5|9425.9|9424.3|9423.5|9422|504
1660305300000|2022-08-12 11:55:00|9424.8|9423.3|9426.1|9424.6|9427.8|9426.3|9422.6|9421.1|494
1660305600000|2022-08-12 12:00:00|9426|9424.5|9427.4|9425.9|9428.4|9426.9|9425.1|9423.6|448
1660305900000|2022-08-12 12:05:00|9427.5|9426|9425.3|9423.8|9428.2|9426.7|9424.5|9423|454
1660306200000|2022-08-12 12:10:00|9425.2|9423.7|9421.3|9419.8|9425.6|9424.1|9420.7|9419.2|489
1660306500000|2022-08-12 12:15:00|9421.1|9419.6|9417.6|9416.1|9422|9420.5|9416.4|9414.9|500
1660306800000|2022-08-12 12:20:00|9417.5|9416|9414.5|9413|9420|9418.5|9412.8|9411.3|630
1660307100000|2022-08-12 12:25:00|9414.6|9413.1|9415.1|9412.7|9416.9|9415.4|9413.6|9412.1|486
1660307400000|2022-08-12 12:30:00|9414.7|9413.2|9415|9413.5|9415.6|9414.1|9412.1|9410.6|599
1660307700000|2022-08-12 12:35:00|9414.9|9413.4|9412.5|9411|9418.5|9417|9412.3|9410.8|595
1660308000000|2022-08-12 12:40:00|9412.3|9410.8|9416.4|9414.9|9417.2|9415.7|9411.6|9410.1|676
1660308300000|2022-08-12 12:45:00|9416.2|9414.7|9417.9|9416.4|9418.8|9417.3|9415.6|9414.1|639
1660308600000|2022-08-12 12:50:00|9417.6|9416.1|9415.8|9414.3|9417.6|9416.1|9414.2|9412.7|584
1660308900000|2022-08-12 12:55:00|9415.9|9414.4|9417.5|9416|9419.1|9417.6|9415.4|9413.9|565
1660309200000|2022-08-12 13:00:00|9417.4|9415.9|9413.7|9412.2|9417.4|9415.9|9412|9410.5|745
1660309500000|2022-08-12 13:05:00|9413.8|9412.3|9420.1|9418.6|9420.6|9419.1|9412.6|9411.1|669
1660309800000|2022-08-12 13:10:00|9420|9418.5|9420.4|9418.9|9425.3|9423.4|9419.3|9417.7|635
1660310100000|2022-08-12 13:15:00|9420.5|9419|9420.8|9419.3|9421|9419.5|9417.2|9415.1|636
1660310400000|2022-08-12 13:20:00|9420.9|9419.4|9416.6|9415.1|9421.4|9419.9|9414.5|9412.9|617
1660310700000|2022-08-12 13:25:00|9416.5|9415|9421.5|9420|9421.6|9420.1|9415.8|9414.3|686
1660311000000|2022-08-12 13:30:00|9421.4|9419.9|9420.7|9419.2|9423.4|9421.9|9418|9416.5|834
1660311300000|2022-08-12 13:35:00|9420.8|9419.3|9424.7|9423.2|9424.8|9423.3|9418.8|9417.3|567
1660311600000|2022-08-12 13:40:00|9424.6|9423.1|9421.9|9420.4|9425.1|9423.6|9420.2|9418.7|577
1660311900000|2022-08-12 13:45:00|9422|9420.5|9420.3|9418.8|9423|9421.5|9417.9|9416.4|544
1660312200000|2022-08-12 13:50:00|9420.2|9418.7|9412.3|9410.8|9421.8|9420.3|9411.2|9409.7|642
1660312500000|2022-08-12 13:55:00|9412.4|9410.9|9412.4|9408|9414.5|9412.9|9409.6|9408|667
1660312800000|2022-08-12 14:00:00|9412.6|9409.1|9434|9432.5|9435.9|9434.2|9412.6|9409.1|1528
1660313100000|2022-08-12 14:05:00|9433.9|9432.4|9426|9424.5|9434.6|9433.1|9423|9421.2|1161
1660313400000|2022-08-12 14:10:00|9426.1|9424.6|9420|9418.5|9427.1|9425.6|9414.8|9413|990
1660313700000|2022-08-12 14:15:00|9419.9|9418.4|9425.3|9423.8|9425.4|9423.9|9417.3|9415.8|859
1660314000000|2022-08-12 14:20:00|9425.2|9423.7|9429.6|9427.2|9431.1|9429.6|9424.7|9423.2|863
1660314300000|2022-08-12 14:25:00|9429.1|9427.6|9436|9434.5|9436.6|9435.1|9427.9|9426.2|1031
1660314600000|2022-08-12 14:30:00|9435.8|9434.3|9430.2|9428.7|9436.3|9434.8|9426.1|9424.6|1043
1660314900000|2022-08-12 14:35:00|9430.6|9429.1|9436.8|9435.3|9437|9435.5|9428.8|9427.3|955
1660315200000|2022-08-12 14:40:00|9436.9|9435.4|9435.8|9434.3|9437.4|9435.9|9433.7|9432.2|810
1660315500000|2022-08-12 14:45:00|9436|9434.5|9435.1|9433.6|9440.4|9438.9|9433.9|9432.4|872
1660315800000|2022-08-12 14:50:00|9435.2|9433.7|9449.9|9448.4|9452|9449.8|9434.3|9432.8|1000
1660316100000|2022-08-12 14:55:00|9449.8|9448.3|9443.6|9442.1|9451|9449.5|9442.7|9441.2|1004
1660316400000|2022-08-12 15:00:00|9443.7|9442.2|9433.7|9432.2|9444.2|9442.4|9433.6|9432.1|944
1660316700000|2022-08-12 15:05:00|9433.8|9432.3|9438.7|9437.2|9439.7|9438.2|9433|9431.5|543
1660317000000|2022-08-12 15:10:00|9438.6|9437.1|9434.3|9432.8|9438.8|9437.3|9433.6|9432.1|507
1660317300000|2022-08-12 15:15:00|9434.4|9432.9|9432.2|9430.7|9436.8|9435.3|9429.6|9428.1|572
1660317600000|2022-08-12 15:20:00|9432.1|9430.6|9434.5|9433|9434.6|9433.1|9429.5|9427.6|438
1660317900000|2022-08-12 15:25:00|9434.4|9432.9|9432.3|9430.8|9435.9|9434.2|9432.2|9430.7|498
1660318200000|2022-08-12 15:30:00|9431.9|9430.4|9429.9|9428.4|9433.7|9432.2|9429.8|9428.3|497
1660318500000|2022-08-12 15:35:00|9429.8|9428.3|9433.7|9432.2|9433.7|9432.2|9429.7|9428.2|439
1660318800000|2022-08-12 15:40:00|9433.8|9432.3|9431.4|9429.9|9435.8|9434.3|9430.4|9428.9|482
1660319100000|2022-08-12 15:45:00|9431.5|9430|9428.6|9427.1|9431.5|9430|9427|9425.5|559
1660319400000|2022-08-12 15:50:00|9428.5|9427|9432.8|9431.3|9432.8|9431.3|9428.4|9426.9|478
1660319700000|2022-08-12 15:55:00|9432.6|9431.1|9431.9|9430.4|9433.6|9432.1|9429.8|9428.3|485
1660320000000|2022-08-12 16:00:00|9432|9430.5|9427.7|9426.2|9432|9430.5|9427.4|9425.9|377
1660320300000|2022-08-12 16:05:00|9427.8|9426.3|9427.2|9425.7|9428.8|9427.3|9426.7|9425.2|328
1660320600000|2022-08-12 16:10:00|9427.1|9425.6|9426.9|9425.4|9427.9|9426.4|9424.8|9423.3|402
1660320900000|2022-08-12 16:15:00|9427|9425.5|9427.2|9425.7|9427.3|9425.8|9425.1|9423.2|390
1660321200000|2022-08-12 16:20:00|9427.1|9425.6|9426.1|9424.6|9428.1|9426.6|9425.3|9423.8|375
1660321500000|2022-08-12 16:25:00|9426.2|9424.7|9428.4|9426.9|9428.5|9427|9426.1|9424.3|355
1660321800000|2022-08-12 16:30:00|9428.5|9427|9425.4|9423.9|9428.5|9427|9424.7|9423.2|366
1660322100000|2022-08-12 16:35:00|9425.5|9424|9424.8|9423.3|9427.2|9425.5|9424.8|9423.3|414
1660322400000|2022-08-12 16:40:00|9424.9|9423.4|9423.2|9421.7|9425.9|9424.4|9423.1|9421.6|343
1660322700000|2022-08-12 16:45:00|9423.3|9421.8|9420.4|9418.9|9424|9422.5|9419.6|9418.1|451
1660323000000|2022-08-12 16:50:00|9420.3|9418.8|9423|9421.5|9423.3|9421.6|9419.7|9417.9|369
1660323300000|2022-08-12 16:55:00|9422.9|9421.4|9420.5|9418.1|9423.1|9421.6|9419.6|9418|409
1660323600000|2022-08-12 17:00:00|9419.8|9418.3|9417.9|9416.4|9420.3|9418.4|9416.7|9415.2|423
1660323900000|2022-08-12 17:05:00|9418|9416.5|9415.2|9413.7|9418|9416.5|9415|9413.1|328
1660324200000|2022-08-12 17:10:00|9415.1|9413.6|9416|9414.5|9417.8|9416.2|9414.6|9413.1|323
1660324500000|2022-08-12 17:15:00|9415.9|9414.4|9416|9414.5|9416.5|9415|9415|9413.2|346
1660324800000|2022-08-12 17:20:00|9415.9|9414.4|9415.6|9414.1|9416.5|9414.6|9414.1|9412.5|326
1660325100000|2022-08-12 17:25:00|9416|9414.5|9417.5|9416|9417.9|9416.4|9415.8|9414.3|288
1660325400000|2022-08-12 17:30:00|9417.6|9416.1|9416.4|9414.9|9417.6|9416.1|9415.8|9413.9|352
1660325700000|2022-08-12 17:35:00|9416.5|9415|9419.6|9418.1|9420.9|9419.4|9416.3|9414.4|309
1660326000000|2022-08-12 17:40:00|9419.7|9418.2|9420.4|9418.9|9420.8|9419|9418.8|9417|195
1660326300000|2022-08-12 17:45:00|9420.3|9418.8|9418.2|9416.7|9421.3|9419.8|9417.6|9416.1|220
1660326600000|2022-08-12 17:50:00|9418.1|9416.6|9421.9|9420.4|9422.1|9420.6|9418.1|9416.6|211
1660326900000|2022-08-12 17:55:00|9421.8|9420.3|9422.4|9420.9|9423.3|9421.4|9420.1|9418.6|227
1660327200000|2022-08-12 18:00:00|9422|9420.5|9424.6|9423.1|9426.4|9424.9|9421.9|9420.2|295
1660327500000|2022-08-12 18:05:00|9424.7|9423.2|9421.7|9420.2|9424.8|9423.3|9420.6|9419|280
1660327800000|2022-08-12 18:10:00|9421.8|9420.3|9418|9416.5|9422|9420.3|9417.8|9416.1|246
1660328100000|2022-08-12 18:15:00|9418.1|9416.6|9417|9415.5|9418.8|9416.9|9416|9414.5|248
1660328400000|2022-08-12 18:20:00|9416.9|9415.4|9417.8|9416.3|9419.5|9417.5|9416.8|9414.9|265
1660328700000|2022-08-12 18:25:00|9417.9|9416.4|9417.2|9415.7|9418.4|9416.4|9416.2|9414.3|202
1660329000000|2022-08-12 18:30:00|9417.3|9415.8|9418.7|9417.2|9421|9419.2|9417.3|9415.8|254
1660329300000|2022-08-12 18:35:00|9418.8|9417.3|9419|9417.5|9419.3|9417.7|9418|9416.5|238
1660329600000|2022-08-12 18:40:00|9418.9|9417.4|9415.9|9414.4|9419|9417.5|9415.9|9414|192
1660329900000|2022-08-12 18:45:00|9416.2|9414.7|9418.7|9417.2|9419.2|9417.3|9416.1|9414.4|216
1660330200000|2022-08-12 18:50:00|9418.8|9417.3|9418.3|9416.8|9418.9|9417.3|9417.4|9415.9|164
1660330500000|2022-08-12 18:55:00|9418.4|9416.9|9416.8|9415.3|9421.2|9419.7|9415.9|9414.4|283
1660330800000|2022-08-12 19:00:00|9418.2|9416.7|9421.6|9420.1|9422.6|9420.6|9417.6|9415.7|279
1660331100000|2022-08-12 19:05:00|9421.7|9420.2|9419.9|9417.5|9423|9421.1|9419.4|9417.3|205
1660331400000|2022-08-12 19:10:00|9420|9417.6|9417.8|9416.3|9420.1|9417.7|9417.8|9415.8|233
1660331700000|2022-08-12 19:15:00|9417.7|9416.2|9418.8|9417.3|9419.5|9418|9417.3|9415.8|193
1660332000000|2022-08-12 19:20:00|9418.9|9417.4|9420.6|9418.2|9421|9419.1|9418.8|9417.3|215
1660332300000|2022-08-12 19:25:00|9420.1|9418.6|9420.2|9418.7|9422.3|9420.5|9420.1|9418.2|246
1660332600000|2022-08-12 19:30:00|9420.4|9418.9|9420.3|9417.9|9422|9420|9419.6|9417.6|259
1660332900000|2022-08-12 19:35:00|9420.4|9418|9419.2|9416.8|9420.5|9418.9|9418.3|9416.5|299
1660333200000|2022-08-12 19:40:00|9419.3|9416.9|9418.6|9416.2|9419.4|9417.2|9417.5|9415.8|250
1660333500000|2022-08-12 19:45:00|9418.5|9416.1|9417.6|9416.1|9419.5|9417.6|9417.4|9415.7|207
1660333800000|2022-08-12 19:50:00|9417.5|9416|9419|9416.6|9419.5|9417.6|9417.4|9415.8|317
1660334100000|2022-08-12 19:55:00|9419.1|9416.7|9419|9417.5|9420.7|9418.6|9417.1|9415.4|345
1660334400000|2022-08-12 20:00:00|9419.4|9417|9420.2|9417.8|9421.8|9419.4|9418.3|9415.9|391
1660334700000|2022-08-12 20:05:00|9420.3|9417.9|9420.6|9418.2|9420.9|9418.5|9418.9|9416.5|392
1660335000000|2022-08-12 20:10:00|9420.5|9418.1|9421.9|9419.5|9421.9|9419.8|9417.5|9415.6|290
1660335300000|2022-08-12 20:15:00|9421.8|9419.4|9421.3|9418.9|9422.3|9419.9|9420.5|9418.1|418
1660335600000|2022-08-12 20:20:00|9421.4|9419|9417.8|9415.4|9421.6|9419.4|9417.3|9414.9|161
1660335900000|2022-08-12 20:25:00|9418.4|9416|9419.1|9416.7|9419.7|9417.5|9417.6|9415.2|214
1660336200000|2022-08-12 20:30:00|9419.2|9416.8|9418.2|9415.8|9419.2|9416.8|9418|9415.6|37
1660336500000|2022-08-12 20:35:00|9418.1|9415.7|9418.5|9416.1|9418.8|9416.4|9418.1|9415.7|66
1660336800000|2022-08-12 20:40:00|9418.6|9416.2|9416.6|9414.2|9418.7|9416.8|9416.4|9414|103
1660337100000|2022-08-12 20:45:00|9416.5|9414.1|9417|9414.6|9417.8|9415.4|9415.6|9413.2|141
1660337400000|2022-08-12 20:50:00|9417.1|9414.7|9416.3|9413.9|9417.8|9415.4|9415|9412.6|109
1660337700000|2022-08-12 20:55:00|9415.7|9413.3|9414.9|9412.5|9422.3|9414.9|9412|9406.9|737
1660507200000|2022-08-14 20:00:00|9416.8|9400.8|9421.9|9405.9|9421.9|9405.9|9416.8|9400.8|5
1660507500000|2022-08-14 20:05:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|6
1660507800000|2022-08-14 20:10:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|2
1660508100000|2022-08-14 20:15:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9416.8|9400.8|4
1660508400000|2022-08-14 20:20:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|2
1660509000000|2022-08-14 20:30:00|9416.8|9400.8|9416.8|9400.8|9416.8|9400.8|9416.8|9400.8|1
1660509300000|2022-08-14 20:35:00|9421.9|9405.9|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|3
1660509600000|2022-08-14 20:40:00|9415.8|9412.4|9432.4|9416.4|9432.4|9416.4|9415.8|9412.4|2
1660509900000|2022-08-14 20:45:00|9421.5|9405.5|9416.6|9400.6|9422.6|9406.6|9416.6|9400.6|6
1660510200000|2022-08-14 20:50:00|9416.7|9400.7|9416.8|9400.8|9421.5|9405.5|9416.7|9400.7|5
1660510500000|2022-08-14 20:55:00|9421.5|9405.5|9421.5|9405.5|9421.5|9405.5|9421.5|9405.5|1
1660510800000|2022-08-14 21:00:00|9416.8|9400.8|9417.1|9401.1|9421.5|9414.5|9416.8|9400.8|8
1660511100000|2022-08-14 21:05:00|9419|9412.6|9418.5|9408.5|9423.3|9412.6|9416|9405|25
1660511400000|2022-08-14 21:10:00|9421.7|9411.7|9418.8|9408.8|9422.7|9412.7|9418.5|9408.5|28
1660511700000|2022-08-14 21:15:00|9418.9|9408.9|9419.5|9409.5|9420.3|9410.3|9414.9|9405.4|142
1660512000000|2022-08-14 21:20:00|9419.6|9409.6|9420.1|9410.1|9420.9|9410.9|9413.8|9403.8|94
1660512300000|2022-08-14 21:25:00|9419.1|9409.1|9421.1|9411.1|9421.8|9411.8|9418.8|9408.8|82
1660512600000|2022-08-14 21:30:00|9421|9411|9424.2|9414.2|9425.7|9415.7|9419.6|9409.6|170
1660512900000|2022-08-14 21:35:00|9423.5|9413.5|9420.4|9410.4|9426.4|9416.4|9418.5|9408.5|141
1660513200000|2022-08-14 21:40:00|9419.9|9409.9|9419.2|9409.2|9426.3|9416.3|9418.7|9408.7|134
1660513500000|2022-08-14 21:45:00|9419.3|9409.3|9420.9|9410.9|9426.2|9416.2|9417.4|9407.4|246
1660513800000|2022-08-14 21:50:00|9421|9411|9420.5|9410.5|9421.7|9411.7|9420.5|9410.5|102
1660514100000|2022-08-14 21:55:00|9421.6|9411.6|9423.3|9413.3|9426.6|9416.6|9415.7|9405.7|234
1660514400000|2022-08-14 22:00:00|9420.9|9410.9|9421.6|9411.6|9423.8|9413.8|9409.6|9399.6|451
1660514700000|2022-08-14 22:05:00|9421.7|9411.7|9421.2|9411.2|9422.7|9412.7|9418.3|9408.3|397
1660515000000|2022-08-14 22:10:00|9420.5|9410.5|9420.5|9410.8|9421.9|9412.9|9417.9|9409.3|443
1660515300000|2022-08-14 22:15:00|9420.6|9411.3|9421.8|9411.8|9424.6|9414.6|9419.9|9409.9|486
1660515600000|2022-08-14 22:20:00|9421.9|9411.9|9422.2|9412.4|9424.1|9414.8|9420.2|9410.6|413
1660515900000|2022-08-14 22:25:00|9422|9412|9420.2|9413.5|9422.5|9416.3|9418.7|9411.7|311
1660516200000|2022-08-14 22:30:00|9419.8|9413.8|9419.9|9415.3|9422.5|9417|9419|9413.4|343
1660516500000|2022-08-14 22:35:00|9419.8|9415.4|9418.9|9415.3|9421.1|9416.9|9417.9|9413.2|210
1660516800000|2022-08-14 22:40:00|9419.2|9416.2|9418.4|9415.1|9421.6|9416.2|9417.5|9412|207
1660517100000|2022-08-14 22:45:00|9418.3|9415|9419.9|9415.1|9422.6|9416.2|9417.5|9411.2|334
1660517400000|2022-08-14 22:50:00|9419.6|9415.2|9420.7|9417|9423.4|9417|9419.1|9412|188
1660517700000|2022-08-14 22:55:00|9420.6|9416.9|9419.3|9415.4|9422.5|9417|9418.9|9412.3|186
1660518000000|2022-08-14 23:00:00|9419.4|9415|9419.9|9416.1|9422.3|9416.7|9417.7|9411.6|472
1660518300000|2022-08-14 23:05:00|9420|9416|9419|9413|9420.9|9416.6|9416.8|9410.9|263
1660518600000|2022-08-14 23:10:00|9418.6|9413.5|9418.8|9416.4|9422.7|9416.7|9417.3|9411.3|245
1660518900000|2022-08-14 23:15:00|9419|9416.6|9418.1|9415.7|9419.3|9416.6|9417.6|9414.3|273
1660519200000|2022-08-14 23:20:00|9418|9415.6|9419.2|9416.8|9419.4|9417|9417.2|9414.1|209
1660519500000|2022-08-14 23:25:00|9419.3|9416.9|9419.8|9416.8|9421.1|9417.7|9418.9|9415|213
1660519800000|2022-08-14 23:30:00|9420.1|9416.5|9416.8|9414.3|9420.5|9418.1|9415.9|9413.2|281
1660520100000|2022-08-14 23:35:00|9417|9414.4|9418.1|9415.7|9419|9416.3|9416.7|9414.3|151
1660520400000|2022-08-14 23:40:00|9418|9415.6|9416.9|9414.5|9418.4|9415.9|9416.8|9414.4|261
1660520700000|2022-08-14 23:45:00|9417|9414.6|9420.3|9415.8|9422.7|9417.2|9416.7|9413.1|463
1660521000000|2022-08-14 23:50:00|9420.1|9416|9419.3|9416.9|9422.1|9417.1|9417.8|9411.4|455
1660521300000|2022-08-14 23:55:00|9419.4|9417|9420.4|9418|9421.6|9419.2|9419.3|9416.9|297
1660521600000|2022-08-15 00:00:00|9420.3|9417.9|9422.4|9420|9423.2|9420.8|9419.2|9416.8|322
1660521900000|2022-08-15 00:05:00|9422.5|9420.1|9418.9|9416.5|9423.1|9420.7|9418.7|9416.3|332
1660522200000|2022-08-15 00:10:00|9418.8|9416.4|9419.1|9416.7|9420.2|9418.2|9418|9415.6|287
1660522500000|2022-08-15 00:15:00|9419.2|9416.8|9419.3|9416.9|9420.3|9418.3|9417.7|9415.5|325
1660522800000|2022-08-15 00:20:00|9419.4|9417|9417.2|9414.8|9420.1|9418.1|9416.8|9414.6|303
1660523100000|2022-08-15 00:25:00|9417.1|9414.7|9416.7|9414.3|9417.6|9415.5|9416|9414.1|268
1660523400000|2022-08-15 00:30:00|9416.8|9414.4|9413.5|9412|9417.3|9415.2|9413|9411.1|353
1660523700000|2022-08-15 00:35:00|9414|9411.6|9413.9|9412.4|9414.7|9412.8|9413.5|9411.5|194
1660524000000|2022-08-15 00:40:00|9414|9412.5|9416.6|9415.1|9417.3|9415.4|9413.9|9412|228
1660524300000|2022-08-15 00:45:00|9416.5|9415|9417.1|9414.7|9418.7|9416.8|9416|9414.1|400
1660524600000|2022-08-15 00:50:00|9417|9414.6|9411.4|9409|9417|9414.6|9411.2|9408.9|557
1660524900000|2022-08-15 00:55:00|9411.5|9409.1|9412.7|9410.3|9414.7|9412.7|9410.3|9408.1|561
1660525200000|2022-08-15 01:00:00|9412.8|9410.4|9414.9|9412.5|9415|9412.6|9411.5|9409.3|350
1660525500000|2022-08-15 01:05:00|9414.3|9412.8|9415.4|9413|9417|9414.8|9414.2|9412.2|287
1660525800000|2022-08-15 01:10:00|9415.5|9413.1|9416.1|9413.7|9416.6|9414.3|9414.1|9411.9|316
1660526100000|2022-08-15 01:15:00|9416|9413.6|9415.2|9412.8|9417|9415|9414.4|9412|229
1660526400000|2022-08-15 01:20:00|9415.3|9412.9|9419.3|9416.9|9421.3|9419.4|9415.3|9412.9|491
1660526700000|2022-08-15 01:25:00|9419.1|9416.7|9420|9417.6|9420.5|9418.6|9419|9416.6|351
1660527000000|2022-08-15 01:30:00|9419.9|9417.5|9422.2|9420.7|9423|9420.8|9419.5|9417.2|304
1660527300000|2022-08-15 01:35:00|9422.7|9420.3|9420.2|9417.8|9422.8|9420.6|9419.2|9417.3|355
1660527600000|2022-08-15 01:40:00|9420.3|9417.9|9419.1|9417.6|9420.4|9418.4|9417.8|9416|308
1660527900000|2022-08-15 01:45:00|9419.2|9417.7|9421.4|9419|9421.8|9420.1|9419|9417.2|317
1660528200000|2022-08-15 01:50:00|9421|9419.5|9421.4|9419|9422.5|9420.5|9420.5|9418.6|259
1660528500000|2022-08-15 01:55:00|9421|9419.5|9421.9|9419.5|9422.1|9420.2|9420.5|9418.3|202
1660528800000|2022-08-15 02:00:00|9422|9419.6|9425.1|9422.7|9425.5|9423.4|9421.9|9419.5|381
1660529100000|2022-08-15 02:05:00|9425|9422.6|9425.9|9423.5|9425.9|9423.9|9424.1|9422|304
1660529400000|2022-08-15 02:10:00|9425.8|9423.4|9424.1|9421.7|9426.7|9424.9|9423.4|9421.5|299
1660529700000|2022-08-15 02:15:00|9424.2|9421.8|9426.7|9424.3|9427.2|9425.2|9423.4|9421.3|376
1660530000000|2022-08-15 02:20:00|9426.8|9424.4|9425|9422.6|9427.1|9425.1|9424|9421.7|296
1660530300000|2022-08-15 02:25:00|9425.1|9422.7|9424.1|9421.7|9426.1|9423.9|9423.3|9421.3|244
1660530600000|2022-08-15 02:30:00|9424.2|9421.8|9426.7|9424.3|9427.8|9425.8|9423.7|9421.7|343
1660530900000|2022-08-15 02:35:00|9426.6|9424.2|9426.7|9424.3|9427|9424.9|9425.2|9423.2|294
1660531200000|2022-08-15 02:40:00|9426.1|9424.6|9424.4|9422|9426.8|9425|9423.1|9421.2|330
1660531500000|2022-08-15 02:45:00|9424.5|9422.1|9425|9422.6|9425.3|9423.3|9423.6|9421.8|359
1660531800000|2022-08-15 02:50:00|9425.2|9422.8|9424.5|9422.1|9426.1|9423.7|9423.1|9421.2|332
1660532100000|2022-08-15 02:55:00|9424.4|9422|9424.8|9422.4|9424.9|9422.8|9422.8|9420.9|463
1660532400000|2022-08-15 03:00:00|9424.7|9422.3|9425.2|9423.7|9425.7|9423.8|9423.6|9421.7|193
1660532700000|2022-08-15 03:05:00|9425.3|9423.8|9424.3|9421.9|9426.2|9424.3|9423.6|9421.7|194
1660533000000|2022-08-15 03:10:00|9424.4|9422|9423.1|9420.7|9424.7|9422.3|9422|9420.1|240
1660533300000|2022-08-15 03:15:00|9423.6|9421.2|9423.9|9421.5|9424.8|9422.8|9422.8|9421|205
1660533600000|2022-08-15 03:20:00|9423.7|9421.3|9422.6|9421.1|9423.8|9421.6|9422.3|9420.4|187
1660533900000|2022-08-15 03:25:00|9422.5|9421|9422.3|9420.8|9423.5|9421.5|9422.2|9420.4|235
1660534200000|2022-08-15 03:30:00|9422.4|9420.9|9422.4|9420.9|9422.4|9420.9|9421.2|9419.5|177
1660534500000|2022-08-15 03:35:00|9422.5|9421|9422.3|9419.9|9423.6|9421.7|9421.9|9419.8|169
1660534800000|2022-08-15 03:40:00|9421.8|9420.3|9423.1|9420.7|9424.1|9422.1|9421.8|9420.3|170
1660535100000|2022-08-15 03:45:00|9423.2|9420.8|9421.8|9419.4|9423.2|9421.2|9420|9418|203
1660535400000|2022-08-15 03:50:00|9421.2|9419.7|9420.8|9419.3|9422|9420.4|9420.8|9418.8|242
1660535700000|2022-08-15 03:55:00|9420.9|9419.4|9422|9419.6|9422.1|9420.2|9420.3|9418.7|271
1660536000000|2022-08-15 04:00:00|9421.9|9419.5|9421.5|9420|9422.9|9420.9|9420.3|9418.5|261
1660536300000|2022-08-15 04:05:00|9421.6|9420.1|9421.3|9419.8|9422.7|9420.9|9421.3|9419.5|248
1660536600000|2022-08-15 04:10:00|9421.4|9419.9|9422|9420.5|9422.6|9420.6|9421.2|9419.4|218
1660536900000|2022-08-15 04:15:00|9422.5|9420.1|9419.5|9418|9422.6|9420.7|9419.4|9417.7|382
1660537200000|2022-08-15 04:20:00|9419.6|9418.1|9421.2|9418.8|9421.2|9419.3|9418.5|9416.5|323
1660537500000|2022-08-15 04:25:00|9420.6|9419.1|9422.9|9420.5|9423|9421.1|9420.6|9418.6|331
1660537800000|2022-08-15 04:30:00|9422.5|9421|9421.2|9418.8|9422.6|9421|9420.7|9418.6|138
1660538100000|2022-08-15 04:35:00|9421.3|9418.9|9421.7|9420.2|9422.8|9420.9|9420.5|9418.5|233
1660538400000|2022-08-15 04:40:00|9421.8|9420.3|9423.1|9420.7|9423.8|9421.8|9421.4|9419.5|296
1660538700000|2022-08-15 04:45:00|9423|9420.6|9423.4|9421.9|9423.9|9422|9422.2|9420.3|205
1660539000000|2022-08-15 04:50:00|9423.3|9421.8|9424.1|9422.6|9425.2|9423.3|9423.3|9421.7|341
1660539300000|2022-08-15 04:55:00|9424.2|9422.7|9424.8|9423.3|9425.2|9423.4|9423.2|9421.7|265
1660539600000|2022-08-15 05:00:00|9424.7|9423.2|9424.3|9422.8|9425.3|9423.4|9423.9|9422|225
1660539900000|2022-08-15 05:05:00|9424.2|9422.7|9424.8|9422.4|9425.1|9423.4|9423.6|9421.6|185
1660540200000|2022-08-15 05:10:00|9424.9|9422.5|9424.9|9422.5|9425.4|9423.3|9423.8|9421.8|251
1660540500000|2022-08-15 05:15:00|9424.8|9422.4|9425.1|9423.6|9425.8|9424.2|9424.6|9422.4|236
1660540800000|2022-08-15 05:20:00|9425.6|9423.2|9426.1|9424.6|9427.1|9425.4|9425.4|9423.1|263
1660541100000|2022-08-15 05:25:00|9426.6|9424.2|9424.4|9422|9426.6|9424.5|9423.7|9421.7|258
1660541400000|2022-08-15 05:30:00|9424.5|9422.1|9425.7|9423.3|9425.9|9423.9|9423.5|9421.6|205
1660541700000|2022-08-15 05:35:00|9425.6|9423.2|9425.1|9422.7|9426.4|9424.3|9424.5|9422.6|179
1660542000000|2022-08-15 05:40:00|9425|9422.6|9425.8|9424.3|9426.8|9424.9|9424.7|9422.6|247
1660542300000|2022-08-15 05:45:00|9425.7|9424.2|9426.1|9424.6|9426.4|9424.8|9424.4|9422.8|331
1660542600000|2022-08-15 05:50:00|9426.2|9424.7|9425.7|9424.2|9427.8|9426|9425.7|9423.7|465
1660542900000|2022-08-15 05:55:00|9426.2|9423.8|9425.2|9422.8|9426.5|9424.4|9422|9420.2|372
1660543200000|2022-08-15 06:00:00|9425|9422.6|9423|9420.6|9425.7|9423.7|9422.4|9420.4|438
1660543500000|2022-08-15 06:05:00|9422.9|9420.5|9421.8|9419.4|9423.9|9421.8|9420.4|9418.5|424
1660543800000|2022-08-15 06:10:00|9421.3|9419.8|9424.4|9422|9425.8|9423.9|9421.2|9419.3|407
1660544100000|2022-08-15 06:15:00|9424.5|9422.1|9423.7|9421.3|9425.5|9423.8|9423.1|9421.1|380
1660544400000|2022-08-15 06:20:00|9423.6|9421.2|9424.5|9423|9425|9423.2|9420.9|9419.4|408
1660544700000|2022-08-15 06:25:00|9424.7|9423.2|9427.4|9425|9427.6|9425.2|9423.2|9420.9|508
1660545000000|2022-08-15 06:30:00|9427.5|9425.1|9430.2|9427.8|9431.7|9429.7|9427.5|9425.1|571
1660545300000|2022-08-15 06:35:00|9430.4|9428|9429.3|9426.9|9431.3|9429.3|9429.1|9426.7|266
1660545600000|2022-08-15 06:40:00|9429.2|9426.8|9427.9|9425.5|9430|9428|9427.1|9424.7|389
1660545900000|2022-08-15 06:45:00|9427.7|9425.3|9429|9427.5|9429.4|9427.7|9427.2|9425.3|338
1660546200000|2022-08-15 06:50:00|9428.9|9427.4|9428.8|9427.3|9430.2|9428.7|9428|9426|425
1660546500000|2022-08-15 06:55:00|9428.9|9427.4|9430.3|9428.8|9430.5|9429|9427.6|9425.7|402
1660546800000|2022-08-15 07:00:00|9429.7|9428.2|9431.3|9429.8|9434|9432.2|9426.7|9425.2|632
1660547100000|2022-08-15 07:05:00|9431.4|9429.9|9434.4|9432|9436.7|9434.8|9430.9|9429.4|681
1660547400000|2022-08-15 07:10:00|9434.1|9432.6|9431.8|9430.3|9434.9|9433.2|9430.4|9428.4|755
1660547700000|2022-08-15 07:15:00|9431.7|9430.2|9433.4|9431.9|9435.7|9433.6|9431.7|9430.2|551
1660548000000|2022-08-15 07:20:00|9433.3|9431.8|9431.9|9430.4|9435.5|9433.9|9431.9|9430.4|518
1660548300000|2022-08-15 07:25:00|9431.8|9430.3|9433.5|9432|9433.5|9432|9429.2|9427.7|457
1660548600000|2022-08-15 07:30:00|9433.3|9431.8|9432.5|9431|9433.9|9432.3|9431.3|9429.8|393
1660548900000|2022-08-15 07:35:00|9432.4|9430.9|9428.5|9427|9433.6|9432.1|9428.4|9426.6|589
1660549200000|2022-08-15 07:40:00|9428.4|9426.9|9431.8|9430.3|9432.3|9430.5|9428.4|9426.5|501
1660549500000|2022-08-15 07:45:00|9432.1|9430.6|9434.8|9433.3|9435.7|9434.2|9430.3|9428.8|603
1660549800000|2022-08-15 07:50:00|9434.9|9433.4|9439.8|9437.4|9441.4|9439.8|9434.8|9433.3|598
1660550100000|2022-08-15 07:55:00|9439.9|9437.5|9439.7|9437.3|9440.4|9438.6|9437.8|9436.1|393
1660550400000|2022-08-15 08:00:00|9439.5|9438|9437.1|9435.6|9441.2|9439.5|9437.1|9435.6|455
1660550700000|2022-08-15 08:05:00|9437.2|9435.7|9439|9437.5|9439.3|9437.5|9435.4|9433.8|499
1660551000000|2022-08-15 08:10:00|9438.9|9437.4|9438.3|9436.8|9441.2|9439.7|9438.1|9436.6|378
1660551300000|2022-08-15 08:15:00|9438.1|9436.6|9439.2|9437.7|9440.7|9439|9437.8|9436.3|399
1660551600000|2022-08-15 08:20:00|9439.3|9437.8|9442.2|9440.7|9442.4|9440.9|9438.8|9437.3|360
1660551900000|2022-08-15 08:25:00|9442.3|9440.8|9442.7|9441.2|9444.6|9443.1|9442.2|9440.7|462
1660552200000|2022-08-15 08:30:00|9442.6|9441.1|9445.5|9444|9445.5|9444|9441.9|9440.4|517
1660552500000|2022-08-15 08:35:00|9444.9|9443.4|9447.5|9446|9447.6|9446.1|9443.8|9442.1|331
1660552800000|2022-08-15 08:40:00|9447.6|9446.1|9449.3|9447.8|9450.5|9449|9446.8|9445|590
1660553100000|2022-08-15 08:45:00|9449.1|9447.6|9456.9|9454.5|9457.9|9456.4|9448.1|9446.4|726
1660553400000|2022-08-15 08:50:00|9457.1|9454.7|9459.7|9458.2|9459.8|9458.3|9454.2|9452.7|602
1660553700000|2022-08-15 08:55:00|9459.6|9458.1|9458|9456.5|9462.7|9461|9457.4|9455.8|696
1660554000000|2022-08-15 09:00:00|9458.1|9456.6|9458.1|9456.6|9459.9|9457.9|9455.6|9453.7|553
1660554300000|2022-08-15 09:05:00|9458|9456.5|9460.4|9458.9|9462.1|9460.6|9456.2|9454.7|543
1660554600000|2022-08-15 09:10:00|9460.5|9459|9462.9|9461.4|9463.9|9462|9460.1|9458.4|505
1660554900000|2022-08-15 09:15:00|9462.8|9461.3|9462.5|9460.1|9463.5|9462|9458.3|9456.8|808
1660555200000|2022-08-15 09:20:00|9462.6|9460.2|9464.8|9463.3|9466.4|9464.9|9461.6|9459.8|689
1660555500000|2022-08-15 09:25:00|9464.9|9463.4|9464.4|9462.9|9466.1|9464.2|9463.2|9461.7|636
1660555800000|2022-08-15 09:30:00|9464.3|9462.8|9465.6|9464.1|9468.2|9466.7|9464.1|9462.3|503
1660556100000|2022-08-15 09:35:00|9465.5|9464|9460.9|9459.4|9466.7|9465|9460.7|9459.2|526
1660556400000|2022-08-15 09:40:00|9460.8|9459.3|9455.8|9453.4|9461.5|9460|9454.3|9452.8|561
1660556700000|2022-08-15 09:45:00|9455.6|9453.2|9454.1|9452.6|9456.3|9454.8|9453.4|9451.9|489
1660557000000|2022-08-15 09:50:00|9453.8|9452.3|9453.3|9450.9|9455.7|9453.9|9452.4|9450.9|485
1660557300000|2022-08-15 09:55:00|9453.2|9450.8|9452.3|9450.8|9453.7|9451.9|9451.4|9449.8|418
1660557600000|2022-08-15 10:00:00|9452.2|9450.7|9449|9447.5|9453|9451.1|9447.7|9446.2|724
1660557900000|2022-08-15 10:05:00|9448.9|9447.4|9452.8|9451.3|9453.5|9451.7|9447.9|9446.4|431
1660558200000|2022-08-15 10:10:00|9452.9|9451.4|9455.6|9454.1|9458|9456.1|9452.1|9450.6|404
1660558500000|2022-08-15 10:15:00|9455.7|9454.2|9454.9|9453.4|9457.2|9455.7|9454.3|9452.8|351
1660558800000|2022-08-15 10:20:00|9455|9453.5|9456.4|9454.9|9459.3|9457.8|9454.1|9452.1|523
1660559100000|2022-08-15 10:25:00|9456.5|9455|9461.1|9459.6|9461.6|9460.1|9455.6|9453.9|560
1660559400000|2022-08-15 10:30:00|9461|9459.5|9460.9|9459.4|9462.6|9461|9458.5|9456.5|734
1660559700000|2022-08-15 10:35:00|9461|9459.5|9464.7|9463.2|9466.1|9464.6|9461|9459.5|609
1660560000000|2022-08-15 10:40:00|9464.8|9463.3|9462.6|9461.1|9464.9|9463.4|9460.6|9458.7|497
1660560300000|2022-08-15 10:45:00|9462.5|9461|9459.8|9458.3|9463.3|9461.6|9459.6|9458.1|590
1660560600000|2022-08-15 10:50:00|9459.7|9458.2|9455.7|9454.2|9460.2|9458.7|9455.6|9453.9|482
1660560900000|2022-08-15 10:55:00|9455.8|9454.3|9454.1|9452.6|9457.4|9455.6|9453.4|9451.9|504
1660561200000|2022-08-15 11:00:00|9454|9452.5|9456.1|9454.6|9458.5|9457|9453.8|9452.3|475
1660561500000|2022-08-15 11:05:00|9456.2|9454.7|9454.2|9452.7|9457|9455.5|9453.2|9451.7|498
1660561800000|2022-08-15 11:10:00|9454.3|9452.8|9452.7|9451.2|9454.9|9453.4|9452.5|9450.8|496
1660562100000|2022-08-15 11:15:00|9452.8|9451.3|9454.4|9452.9|9454.9|9453.4|9451.7|9450.2|399
1660562400000|2022-08-15 11:20:00|9454.3|9452.8|9454.8|9453.3|9455.3|9453.8|9450.9|9449.4|460
1660562700000|2022-08-15 11:25:00|9454.9|9453.4|9454.5|9453|9455.8|9454.3|9453.6|9452.1|371
1660563000000|2022-08-15 11:30:00|9454.6|9453.1|9457.7|9456.2|9457.9|9456.3|9454.5|9453|384
1660563300000|2022-08-15 11:35:00|9457.5|9456|9453.1|9451.6|9458|9456.4|9452.6|9451.1|435
1660563600000|2022-08-15 11:40:00|9453.2|9451.7|9453.9|9452.4|9455|9453.5|9452.5|9450.8|468
1660563900000|2022-08-15 11:45:00|9453.8|9452.3|9452.1|9450.6|9454.6|9452.9|9449.2|9447.7|471
1660564200000|2022-08-15 11:50:00|9452|9450.5|9454.3|9452.8|9455.3|9453.8|9451.8|9450.3|395
1660564500000|2022-08-15 11:55:00|9454.1|9452.6|9446|9444.5|9454.1|9452.6|9444.8|9443.3|547
1660564800000|2022-08-15 12:00:00|9446.1|9444.6|9450|9448.5|9451.9|9450.4|9446|9444.5|557
1660565100000|2022-08-15 12:05:00|9449.8|9448.3|9450.5|9449|9451.9|9450.4|9447.7|9446.2|456
1660565400000|2022-08-15 12:10:00|9450.4|9448.9|9447.4|9445.9|9451.4|9449.9|9447.3|9445.8|509
1660565700000|2022-08-15 12:15:00|9447.3|9445.8|9445.1|9443.6|9449.7|9448.2|9443.6|9442.1|570
1660566000000|2022-08-15 12:20:00|9444.9|9443.4|9438.7|9437.2|9445.1|9443.4|9437.9|9436.4|714
1660566300000|2022-08-15 12:25:00|9438.5|9437|9435.3|9432.3|9439.4|9437.9|9429.8|9427.4|820
1660566600000|2022-08-15 12:30:00|9433.8|9430.9|9424.4|9422.9|9433.8|9430.9|9423.8|9421.7|1273
1660566900000|2022-08-15 12:35:00|9424.3|9422.8|9429.1|9427.6|9431.2|9429.7|9421.7|9420.2|956
1660567200000|2022-08-15 12:40:00|9429|9427.5|9436.2|9434.7|9437.4|9435.8|9427.4|9425.9|816
1660567500000|2022-08-15 12:45:00|9436|9434.5|9439.6|9438.1|9441.2|9439.7|9434.5|9433|624
1660567800000|2022-08-15 12:50:00|9439.5|9438|9438.4|9436.9|9442.7|9441.2|9437.9|9436.4|585
1660568100000|2022-08-15 12:55:00|9438.5|9437|9439.5|9438|9440|9438.5|9435.2|9433.7|547
1660568400000|2022-08-15 13:00:00|9439.4|9437.9|9444.3|9442.8|9444.6|9443.1|9436.8|9435.3|654
1660568700000|2022-08-15 13:05:00|9444.2|9442.7|9438.8|9437.3|9445.5|9444|9438.5|9437|614
1660569000000|2022-08-15 13:10:00|9438.7|9437.2|9433|9431.5|9440|9438.5|9433|9431.5|537
1660569300000|2022-08-15 13:15:00|9433.1|9431.6|9435.9|9434.4|9436.9|9435.4|9432.4|9430.9|536
1660569600000|2022-08-15 13:20:00|9436|9434.5|9428.6|9427.1|9436.7|9435.2|9427.6|9426.1|706
1660569900000|2022-08-15 13:25:00|9428.4|9426.9|9422.3|9420.8|9428.5|9427|9419.8|9418.2|610
1660570200000|2022-08-15 13:30:00|9422.2|9420.7|9426.5|9425|9427.4|9425.9|9422|9420.1|716
1660570500000|2022-08-15 13:35:00|9426.4|9424.9|9428.8|9427.3|9428.9|9427.4|9425.9|9424.4|610
1660570800000|2022-08-15 13:40:00|9428.9|9427.4|9430.9|9429.4|9430.9|9429.4|9424.8|9423.3|615
1660571100000|2022-08-15 13:45:00|9430.7|9429.2|9438.1|9436.6|9438.4|9436.9|9428.9|9427.4|681
1660571400000|2022-08-15 13:50:00|9437.6|9436.1|9436.8|9435.3|9438.9|9437.4|9435.1|9433.6|531
1660571700000|2022-08-15 13:55:00|9436.9|9435.4|9439.7|9438.2|9444.4|9442.9|9436.9|9435.4|539
1660572000000|2022-08-15 14:00:00|9439.8|9438.3|9436.9|9435.4|9442|9440.2|9436.7|9434.8|524
1660572300000|2022-08-15 14:05:00|9436.8|9435.3|9441.4|9439.9|9442.4|9440.9|9436.7|9435.2|509
1660572600000|2022-08-15 14:10:00|9441.3|9439.8|9445.4|9443.9|9446.4|9444.9|9441.2|9439.7|432
1660572900000|2022-08-15 14:15:00|9445.3|9443.8|9447.3|9445.8|9447.6|9446.1|9443.4|9441.9|502
1660573200000|2022-08-15 14:20:00|9447.2|9445.7|9445.8|9444.3|9447.9|9446.4|9444.6|9443.1|504
1660573500000|2022-08-15 14:25:00|9445.9|9444.4|9439.4|9437.9|9447.7|9446.2|9439.3|9437.8|511
1660573800000|2022-08-15 14:30:00|9439.5|9438|9448.1|9446.6|9448.2|9446.7|9438.8|9437.3|586
1660574100000|2022-08-15 14:35:00|9448.2|9446.7|9445.3|9443.8|9449|9447.4|9444.6|9443.1|435
1660574400000|2022-08-15 14:40:00|9445.2|9443.7|9446.1|9444.6|9448.8|9447.3|9442.8|9441.3|508
1660574700000|2022-08-15 14:45:00|9446|9444.5|9443.5|9442|9446.1|9444.6|9441|9439.2|538
1660575000000|2022-08-15 14:50:00|9443.2|9441.7|9442.3|9440.8|9443.8|9442.2|9440.6|9438.7|487
1660575300000|2022-08-15 14:55:00|9442.2|9440.7|9439.9|9438.4|9444.5|9443|9439.4|9437.9|602
1660575600000|2022-08-15 15:00:00|9440|9438.5|9443|9441.5|9443|9441.5|9437|9435.5|524
1660575900000|2022-08-15 15:05:00|9442.9|9441.4|9447|9445.5|9447.4|9445.9|9442.3|9440.8|478
1660576200000|2022-08-15 15:10:00|9446.9|9445.4|9448.1|9446.6|9448.6|9447.1|9446.4|9444.9|330
1660576500000|2022-08-15 15:15:00|9448|9446.5|9447.5|9446|9448.7|9447.2|9446.4|9444.9|352
1660576800000|2022-08-15 15:20:00|9447.4|9445.9|9448.9|9447.4|9449.1|9447.6|9446.5|9445|361
1660577100000|2022-08-15 15:25:00|9448.8|9447.3|9450|9448.5|9451.3|9449.8|9447.4|9445.8|440
1660577400000|2022-08-15 15:30:00|9450.4|9448.9|9446.3|9444.8|9451|9449.5|9446.3|9444.8|341
1660577700000|2022-08-15 15:35:00|9446.2|9444.7|9445.6|9444.1|9448.2|9446.7|9444|9442.5|474
1660578000000|2022-08-15 15:40:00|9445.7|9444.2|9447.8|9446.3|9448.7|9447.2|9445.6|9444.1|358
1660578300000|2022-08-15 15:45:00|9447.9|9446.4|9449.4|9447.9|9449.5|9448|9446|9444.5|341
1660578600000|2022-08-15 15:50:00|9449.3|9447.8|9449.8|9448.3|9450.4|9448.9|9447.1|9445.6|281
1660578900000|2022-08-15 15:55:00|9450|9448.5|9450.2|9448.7|9452.5|9451|9448.9|9447.4|321
1660579200000|2022-08-15 16:00:00|9450.3|9448.8|9452|9450.5|9452.7|9451.2|9449.2|9447.7|383
1660579500000|2022-08-15 16:05:00|9451.9|9450.4|9454.7|9453.2|9454.8|9453.3|9451.7|9449.9|293
1660579800000|2022-08-15 16:10:00|9454.6|9453.1|9454.8|9453.3|9456.2|9454.4|9453.6|9452.1|420
1660580100000|2022-08-15 16:15:00|9454.7|9453.2|9457.6|9456.1|9457.7|9456.2|9454.1|9452.6|303
1660580400000|2022-08-15 16:20:00|9457.7|9456.2|9457.1|9455.6|9457.9|9456.3|9455.8|9454.3|315
1660580700000|2022-08-15 16:25:00|9457.2|9455.7|9455.8|9454.3|9457.3|9455.8|9455.3|9453.8|276
1660581000000|2022-08-15 16:30:00|9455.9|9454.4|9453|9451.5|9455.9|9454.4|9452.1|9450.6|330
1660581300000|2022-08-15 16:35:00|9452.9|9451.4|9452.5|9451|9454.4|9452.9|9451.8|9450.3|264
1660581600000|2022-08-15 16:40:00|9452.4|9450.9|9453.9|9452.4|9454.3|9452.8|9452.4|9450.9|279
1660581900000|2022-08-15 16:45:00|9453.8|9452.3|9455.8|9454.3|9455.9|9454.4|9453.3|9451.8|261
1660582200000|2022-08-15 16:50:00|9455.9|9454.4|9453|9451.5|9456.1|9454.6|9452.7|9451.2|287
1660582500000|2022-08-15 16:55:00|9452.9|9451.4|9453.2|9451.7|9454.5|9453|9452.6|9450.9|298
1660582800000|2022-08-15 17:00:00|9453.1|9451.6|9454.5|9453|9455.5|9454|9452.8|9451.3|321
1660583100000|2022-08-15 17:05:00|9454.4|9452.9|9456.8|9455.3|9457.4|9455.9|9454.3|9452.8|306
1660583400000|2022-08-15 17:10:00|9456.9|9455.4|9459.2|9457.7|9459.3|9457.8|9455.7|9453.9|279
1660583700000|2022-08-15 17:15:00|9459.3|9457.8|9459.6|9458.1|9459.7|9458.2|9457.6|9456.1|319
1660584000000|2022-08-15 17:20:00|9459.7|9458.2|9460.9|9459.4|9461|9459.5|9459.1|9457.6|273
1660584300000|2022-08-15 17:25:00|9461|9459.5|9460.8|9459.3|9462.1|9460.6|9460.2|9458.5|399
1660584600000|2022-08-15 17:30:00|9460.9|9459.4|9462.8|9461.3|9463.6|9462.1|9460|9458.5|286
1660584900000|2022-08-15 17:35:00|9462.9|9461.4|9463.9|9462.4|9464.4|9462.9|9462.4|9460.9|205
1660585200000|2022-08-15 17:40:00|9464|9462.5|9464.1|9462.6|9465|9463.5|9463.3|9461.8|212
1660585500000|2022-08-15 17:45:00|9464.2|9462.7|9462.3|9460.8|9465.1|9463.4|9461.6|9460.1|228
1660585800000|2022-08-15 17:50:00|9462.4|9460.9|9462.6|9461.1|9463|9461.5|9461.9|9460.4|217
1660586100000|2022-08-15 17:55:00|9462.7|9461.2|9464.4|9462.9|9464.9|9463.4|9462.5|9461|238
1660586400000|2022-08-15 18:00:00|9464.5|9463|9465.3|9463.8|9465.5|9464|9464.1|9462.6|240
1660586700000|2022-08-15 18:05:00|9465.2|9463.7|9468.9|9467.4|9469.1|9467.6|9464.2|9462.7|218
1660587000000|2022-08-15 18:10:00|9468.8|9467.3|9471.1|9469.6|9471.5|9470|9468.7|9466.9|364
1660587300000|2022-08-15 18:15:00|9470.8|9469.3|9471.9|9470.4|9472.2|9470.4|9469.9|9468|356
1660587600000|2022-08-15 18:20:00|9471.6|9470.1|9470.2|9468.7|9472.1|9470.6|9468.5|9467|311
1660587900000|2022-08-15 18:25:00|9470.3|9468.8|9469.8|9468.3|9470.7|9469.2|9469.1|9467.6|216
1660588200000|2022-08-15 18:30:00|9469.7|9468.2|9468.9|9467.4|9470.4|9468.9|9468.6|9467.1|172
1660588500000|2022-08-15 18:35:00|9468.8|9467.3|9468.9|9467.4|9469.2|9467.7|9468.5|9467|179
1660588800000|2022-08-15 18:40:00|9469|9467.5|9467.6|9466.1|9469.3|9467.8|9466.9|9465.4|252
1660589100000|2022-08-15 18:45:00|9467.7|9466.2|9467.6|9465.2|9468|9466.2|9465.9|9464.4|193
1660589400000|2022-08-15 18:50:00|9467.1|9465.6|9469.7|9468.2|9470.1|9468.4|9467|9465.3|307
1660589700000|2022-08-15 18:55:00|9469.8|9468.3|9470.6|9469.1|9470.7|9469.2|9469.3|9467.8|284
1660590000000|2022-08-15 19:00:00|9470.5|9469|9470.3|9468.8|9470.8|9469|9468.7|9467.1|196
1660590300000|2022-08-15 19:05:00|9470.2|9468.7|9469.4|9467.9|9470.5|9469|9468.8|9466.9|187
1660590600000|2022-08-15 19:10:00|9469.8|9467.4|9467.5|9466|9470.3|9468.3|9467.2|9465.5|261
1660590900000|2022-08-15 19:15:00|9467.6|9466.1|9468.1|9466.6|9468.3|9466.8|9466.5|9465|290
1660591200000|2022-08-15 19:20:00|9468|9466.5|9466.4|9464.9|9468.9|9467.4|9466.3|9464.8|306
1660591500000|2022-08-15 19:25:00|9466.5|9465|9466.2|9463.8|9467.4|9465.7|9465.6|9463.7|263
1660591800000|2022-08-15 19:30:00|9466.1|9463.7|9464.8|9462.4|9466.3|9464.5|9463.9|9462.2|176
1660592100000|2022-08-15 19:35:00|9464.9|9462.5|9465.2|9463.7|9465.4|9463.7|9464.2|9462.3|274
1660592400000|2022-08-15 19:40:00|9465.1|9463.6|9464.1|9462.6|9465.8|9464.3|9463.8|9462.3|227
1660592700000|2022-08-15 19:45:00|9464.3|9462.8|9463.8|9462.3|9464.9|9463.4|9463.4|9461.9|251
1660593000000|2022-08-15 19:50:00|9463.7|9462.2|9465|9463.5|9465.7|9464.2|9463.7|9462.2|305
1660593300000|2022-08-15 19:55:00|9465.1|9463.6|9465.6|9464.1|9467|9465.5|9465|9463.5|303
1660593600000|2022-08-15 20:00:00|9465.5|9464|9467.2|9464.8|9467.2|9465.3|9465.5|9463.6|443
1660593900000|2022-08-15 20:05:00|9466.4|9464.9|9468.9|9466.5|9469.2|9467.3|9466.3|9464.3|423
1660594200000|2022-08-15 20:10:00|9469.1|9466.7|9468.9|9466.5|9469.2|9467.3|9468|9466|453
1660594500000|2022-08-15 20:15:00|9469|9466.6|9468.2|9465.8|9469.1|9466.9|9467.7|9465.5|404
1660594800000|2022-08-15 20:20:00|9468.1|9465.7|9468.9|9466.5|9469.3|9467.2|9467.7|9465.3|328
1660595100000|2022-08-15 20:25:00|9468.8|9466.4|9468.3|9466.8|9469.7|9467.6|9468.1|9466.2|395
1660595400000|2022-08-15 20:30:00|9468.6|9466.2|9468.6|9466.2|9469.2|9466.8|9468.2|9465.8|408
1660595700000|2022-08-15 20:35:00|9468.7|9466.3|9467.7|9465.3|9469.2|9466.8|9467.1|9464.9|389
1660596000000|2022-08-15 20:40:00|9467.2|9465.7|9466.4|9464|9467.6|9465.7|9466.3|9464|216
1660596300000|2022-08-15 20:45:00|9466.3|9463.9|9466.9|9464.5|9469.1|9466.2|9466.3|9463.9|265
1660596600000|2022-08-15 20:50:00|9466.8|9464.4|9465.5|9463.1|9466.8|9464.4|9464.9|9462.8|186
1660596900000|2022-08-15 20:55:00|9465.6|9463.2|9461.8|9451.8|9468|9463.4|9460.9|9450.9|470
1660597200000|2022-08-15 21:00:00|9461.4|9451.4|9467.4|9457.4|9467.4|9457.4|9457.2|9447.2|73
1660597500000|2022-08-15 21:05:00|9466.2|9456.2|9465.6|9455.6|9471.4|9461.4|9463.9|9453.9|103
1660597800000|2022-08-15 21:10:00|9465.2|9455.2|9465.6|9455.6|9467.7|9457.7|9463.8|9453.8|161
1660598100000|2022-08-15 21:15:00|9465.7|9455.7|9465.7|9455.7|9467.4|9457.4|9464.5|9454.5|139
1660598400000|2022-08-15 21:20:00|9465.1|9455.1|9464.2|9454.2|9468.6|9458.6|9464|9454|159
1660598700000|2022-08-15 21:25:00|9464.9|9454.9|9465.9|9455.9|9469.9|9459.9|9463.8|9453.8|170
1660599000000|2022-08-15 21:30:00|9466|9456|9466.1|9456.1|9467.9|9460.9|9465.3|9455.3|198
1660599300000|2022-08-15 21:35:00|9466|9456|9467.8|9457.8|9468|9458.5|9465.8|9455.8|189
1660599600000|2022-08-15 21:40:00|9467.7|9457.7|9467.2|9457.2|9468.3|9459.4|9466.6|9456.6|172
1660599900000|2022-08-15 21:45:00|9467.5|9457.5|9466.4|9456.4|9470.5|9460.5|9460.5|9450.5|400
1660600200000|2022-08-15 21:50:00|9466.3|9456.3|9466.1|9456.1|9472|9462|9460.7|9450.7|1452
1660600500000|2022-08-15 21:55:00|9466.4|9456.4|9466.6|9456.6|9471.2|9461.2|9460.6|9450.6|853
1660600800000|2022-08-15 22:00:00|9465.5|9455.5|9468.1|9458.1|9469.6|9461.2|9464.4|9454.7|620
1660601100000|2022-08-15 22:05:00|9468|9458|9465.3|9460.1|9470.4|9461.9|9463.7|9454.9|497
1660601400000|2022-08-15 22:10:00|9464.6|9460.7|9466.2|9456.2|9468.6|9461.6|9462.4|9455.9|457
1660601700000|2022-08-15 22:15:00|9465.4|9456.7|9462.9|9457.6|9467.6|9460.1|9462.4|9455.3|550
1660602000000|2022-08-15 22:20:00|9464.7|9456.3|9462.6|9458.7|9467|9459.6|9461.3|9454.5|484
1660602300000|2022-08-15 22:25:00|9462.1|9458.6|9466.4|9464|9467.3|9464|9461.8|9456.7|399
1660602600000|2022-08-15 22:30:00|9466.3|9463.6|9464.9|9462.3|9467.1|9464.2|9464|9460.9|461
1660602900000|2022-08-15 22:35:00|9464.2|9461.8|9462.5|9459.9|9465.3|9462.4|9461.8|9458.8|277
1660603200000|2022-08-15 22:40:00|9462.1|9459.7|9462.9|9459.9|9463.6|9460.4|9461.9|9458.9|352
1660603500000|2022-08-15 22:45:00|9462.8|9460|9462.5|9459.9|9464|9460.8|9462.3|9458.8|558
1660603800000|2022-08-15 22:50:00|9462.6|9459.8|9462.2|9459.8|9463.9|9460.8|9461.8|9458.5|653
1660604100000|2022-08-15 22:55:00|9462.3|9459.9|9463.4|9461|9464.2|9461.8|9461.7|9459.2|422
1660604400000|2022-08-15 23:00:00|9463.5|9461.1|9463.7|9460|9464.5|9461.3|9462.8|9459.6|439
1660604700000|2022-08-15 23:05:00|9463.6|9460.2|9459.2|9456.8|9466.2|9461.5|9458.2|9455.5|875
1660605000000|2022-08-15 23:10:00|9459.3|9456.9|9461.6|9459.2|9462.5|9459.3|9459.3|9456.1|461
1660605300000|2022-08-15 23:15:00|9461.8|9459|9461.9|9459.5|9462.6|9460.2|9460.8|9458.1|267
1660605600000|2022-08-15 23:20:00|9462|9459.6|9460.2|9457.8|9462.3|9459.7|9460|9457.6|211
1660605900000|2022-08-15 23:25:00|9460.3|9457.9|9460.6|9458.2|9461.2|9458.8|9460.3|9457.9|206
1660606200000|2022-08-15 23:30:00|9460.7|9458.3|9460.2|9457.8|9461|9458.4|9459.9|9457.4|225
1660606500000|2022-08-15 23:35:00|9460.1|9457.7|9460|9457.6|9461|9458.6|9459.9|9457.5|102
1660606800000|2022-08-15 23:40:00|9460.1|9457.7|9460.5|9458.1|9461|9458.6|9459.6|9457.6|121
1660607100000|2022-08-15 23:45:00|9460.6|9458.2|9461|9458.6|9461.2|9459|9460.2|9458.1|218
1660607400000|2022-08-15 23:50:00|9461.1|9458.7|9462|9459.6|9462.7|9460.4|9461.1|9458.7|210
1660607700000|2022-08-15 23:55:00|9461.9|9459.5|9461.6|9459.2|9462|9459.6|9460.6|9458.6|202
1660608000000|2022-08-16 00:00:00|9461.5|9459.1|9462.7|9460.3|9463.8|9461.9|9459.8|9457.8|373
1660608300000|2022-08-16 00:05:00|9462.6|9460.2|9463.2|9460.8|9464|9461.6|9462.4|9460|254
1660608600000|2022-08-16 00:10:00|9463.5|9461.1|9463.6|9461.2|9463.7|9461.8|9462|9460.1|177
1660608900000|2022-08-16 00:15:00|9463.7|9461.3|9464.3|9462.8|9465.1|9463.3|9462.7|9460.6|444
1660609200000|2022-08-16 00:20:00|9464.4|9462.9|9461.9|9459.5|9464.8|9462.9|9460.5|9458.9|385
1660609500000|2022-08-16 00:25:00|9461.4|9459.9|9463.6|9461.2|9463.8|9462|9461.4|9459.3|154
1660609800000|2022-08-16 00:30:00|9463.5|9461.1|9463.5|9461.1|9463.8|9461.9|9461.8|9459.9|298
1660610100000|2022-08-16 00:35:00|9463.4|9461|9465.9|9464.4|9466.9|9464.7|9462.9|9460.9|450
1660610400000|2022-08-16 00:40:00|9466.3|9463.9|9465.4|9463|9466.3|9464.3|9464.4|9462.3|429
1660610700000|2022-08-16 00:45:00|9465.2|9462.8|9463.7|9462.2|9466|9464.1|9463.7|9461.6|254
1660611000000|2022-08-16 00:50:00|9464.2|9461.8|9463.4|9461|9465.9|9463.7|9463.1|9460.7|361
1660611300000|2022-08-16 00:55:00|9463.8|9461.4|9465.7|9463.3|9466.6|9464.2|9463.8|9461.4|359
1660611600000|2022-08-16 01:00:00|9465.8|9463.4|9463.1|9460.7|9466|9463.6|9462.8|9460.4|422
1660611900000|2022-08-16 01:05:00|9463|9460.6|9465.7|9463.3|9467.1|9465.4|9462.5|9460.4|429
1660612200000|2022-08-16 01:10:00|9465.8|9463.4|9465.1|9462.7|9466.1|9463.7|9463.2|9461.2|405
1660612500000|2022-08-16 01:15:00|9465|9462.6|9467.3|9464.9|9467.7|9465.8|9464.6|9462.4|473
1660612800000|2022-08-16 01:20:00|9467.4|9465|9470.3|9467.9|9470.4|9468.3|9467.3|9464.9|298
1660613100000|2022-08-16 01:25:00|9470.4|9468|9469.1|9466.7|9470.9|9468.8|9468.5|9466.4|254
1660613400000|2022-08-16 01:30:00|9469.3|9466.9|9467.8|9465.4|9470.1|9468.1|9467.3|9465.4|390
1660613700000|2022-08-16 01:35:00|9467.9|9465.5|9466.7|9465.2|9469.1|9467.1|9466.6|9464.5|597
1660614000000|2022-08-16 01:40:00|9466.4|9464.9|9466.7|9464.3|9467.4|9465.1|9465.1|9463|496
1660614300000|2022-08-16 01:45:00|9466.6|9464.2|9466.8|9464.4|9468.3|9466.4|9465.3|9463.3|453
1660614600000|2022-08-16 01:50:00|9466.9|9464.5|9465.6|9464.1|9467.8|9465.8|9465.1|9463.4|357
1660614900000|2022-08-16 01:55:00|9465.7|9464.2|9463.6|9462.1|9465.7|9464.2|9463.3|9461.6|381
1660615200000|2022-08-16 02:00:00|9463.7|9462.2|9462.6|9460.2|9464|9462.2|9461.5|9459.5|426
1660615500000|2022-08-16 02:05:00|9462.5|9460.1|9459.8|9457.4|9462.7|9460.3|9459.2|9457.1|430
1660615800000|2022-08-16 02:10:00|9459.7|9457.3|9457.4|9455|9459.7|9457.8|9456.8|9454.8|398
1660616100000|2022-08-16 02:15:00|9457.5|9455.1|9459.3|9456.9|9459.5|9457.5|9456.8|9454.6|391
1660616400000|2022-08-16 02:20:00|9459.2|9456.8|9456.8|9455.3|9459.4|9457.5|9456.3|9454.4|343
1660616700000|2022-08-16 02:25:00|9456.9|9455.4|9458.2|9456.7|9458.9|9457.1|9456.7|9455|322
1660617000000|2022-08-16 02:30:00|9458.1|9456.6|9458|9455.6|9458.8|9457.2|9456.9|9454.9|357
1660617300000|2022-08-16 02:35:00|9457.9|9455.5|9458.9|9456.5|9459|9457.1|9457.3|9455.4|325
1660617600000|2022-08-16 02:40:00|9458.8|9456.4|9458.2|9455.8|9458.9|9456.9|9457.5|9455.4|318
1660617900000|2022-08-16 02:45:00|9458.1|9455.7|9458.1|9456.6|9458.6|9457|9457.2|9455.3|258
1660618200000|2022-08-16 02:50:00|9458.2|9456.7|9457.8|9455.4|9458.5|9456.8|9457.1|9455.2|299
1660618500000|2022-08-16 02:55:00|9457.9|9455.5|9457.5|9456|9459.4|9457.6|9457.2|9455.4|267
1660618800000|2022-08-16 03:00:00|9457.4|9455.9|9455.9|9454.4|9457.9|9456.3|9455.8|9454|299
1660619100000|2022-08-16 03:05:00|9455.2|9453.7|9458.2|9456.7|9458.7|9456.7|9455.1|9453.4|350
1660619400000|2022-08-16 03:10:00|9458.1|9456.6|9459|9457.5|9459.7|9458.1|9457.6|9455.7|323
1660619700000|2022-08-16 03:15:00|9459.1|9457.6|9459.8|9457.4|9460.3|9457.9|9458.2|9456.2|343
1660620000000|2022-08-16 03:20:00|9459.7|9457.3|9460|9457.6|9461|9458.6|9458.7|9456.6|351
1660620300000|2022-08-16 03:25:00|9459.9|9457.5|9459.5|9457.1|9460.3|9458.3|9459.1|9457|254
1660620600000|2022-08-16 03:30:00|9459.6|9457.2|9459.7|9457.3|9460.1|9457.9|9458.9|9456.7|244
1660620900000|2022-08-16 03:35:00|9459.6|9457.2|9460.1|9458.6|9460.4|9458.6|9459.5|9457.1|276
1660621200000|2022-08-16 03:40:00|9460|9458.5|9461.4|9459|9462|9460|9459|9457.5|289
1660621500000|2022-08-16 03:45:00|9461.3|9458.9|9461.5|9459.1|9461.7|9459.3|9460|9458|316
1660621800000|2022-08-16 03:50:00|9461.4|9459|9461.8|9460.3|9462.3|9460.4|9461.3|9458.9|222
1660622100000|2022-08-16 03:55:00|9461.9|9460.4|9462.3|9460.8|9463|9461|9461.8|9459.7|263
1660622400000|2022-08-16 04:00:00|9462.2|9460.7|9464.3|9461.9|9464.3|9462.1|9462.1|9460.3|216
1660622700000|2022-08-16 04:05:00|9464.2|9461.8|9464.4|9462|9464.4|9462.4|9462.9|9460.9|169
1660623000000|2022-08-16 04:10:00|9464.3|9461.9|9464|9461.6|9464.8|9462.9|9462.9|9460.9|187
1660623300000|2022-08-16 04:15:00|9464.1|9461.7|9465|9462.6|9465|9463.1|9463.3|9461.3|153
1660623600000|2022-08-16 04:20:00|9464.9|9462.5|9465|9462.6|9465|9463|9463.9|9462.1|152
1660623900000|2022-08-16 04:25:00|9464.5|9463|9464.7|9462.3|9465|9463|9463.9|9462.1|157
1660624200000|2022-08-16 04:30:00|9464.6|9462.2|9464.2|9462.7|9464.6|9462.9|9463.9|9462|124
1660624500000|2022-08-16 04:35:00|9464.1|9462.6|9465.4|9463|9465.6|9463.6|9463.8|9462.2|213
1660624800000|2022-08-16 04:40:00|9465.5|9463.1|9465.5|9463.1|9465.9|9463.9|9464.2|9462.3|194
1660625100000|2022-08-16 04:45:00|9465.6|9463.2|9465.1|9462.7|9465.7|9463.5|9464.2|9462.3|133
1660625400000|2022-08-16 04:50:00|9464.9|9462.5|9466.4|9464|9466.7|9464.7|9464.6|9462.5|268
1660625700000|2022-08-16 04:55:00|9466.5|9464.1|9467|9464.6|9467.4|9465|9465.8|9463.7|274
1660626000000|2022-08-16 05:00:00|9467.1|9464.7|9468.8|9467.3|9469.6|9467.7|9466.2|9464.3|418
1660626300000|2022-08-16 05:05:00|9468.9|9467.4|9468.6|9466.2|9469.8|9467.9|9467.8|9465.8|360
1660626600000|2022-08-16 05:10:00|9468.5|9466.1|9469.1|9466.7|9470|9467.8|9468.4|9466.1|311
1660626900000|2022-08-16 05:15:00|9469|9466.6|9468.5|9467|9469.7|9467.8|9468.3|9466.4|227
1660627200000|2022-08-16 05:20:00|9468.4|9466.9|9467.4|9465|9468.8|9467|9466.4|9464.4|269
1660627500000|2022-08-16 05:25:00|9467.5|9465.1|9466|9463.6|9467.7|9465.7|9465.5|9463.5|340
1660627800000|2022-08-16 05:30:00|9466.1|9463.7|9465.6|9463.2|9466.6|9464.5|9464.4|9462.5|241
1660628100000|2022-08-16 05:35:00|9465.5|9463.1|9466.4|9464|9466.4|9464.4|9464.8|9462.9|229
1660628400000|2022-08-16 05:40:00|9466.5|9464.1|9465.3|9462.9|9466.5|9464.5|9464.3|9462.3|214
1660628700000|2022-08-16 05:45:00|9465.4|9463|9464.3|9461.9|9465.9|9463.8|9463.3|9461.6|308
1660629000000|2022-08-16 05:50:00|9464.2|9461.8|9463.9|9462.4|9464.8|9462.8|9463.3|9461.3|234
1660629300000|2022-08-16 05:55:00|9463.8|9462.3|9464.1|9461.7|9465|9463.2|9463|9461.1|346
1660629600000|2022-08-16 06:00:00|9464.2|9461.8|9462.7|9460.3|9466.1|9463.7|9462.2|9460.3|683
1660629900000|2022-08-16 06:05:00|9462.6|9460.2|9465.4|9463.9|9465.4|9463.9|9462.1|9460.2|387
1660630200000|2022-08-16 06:10:00|9465.5|9464|9467.8|9465.4|9468|9466.2|9465.5|9463.6|417
1660630500000|2022-08-16 06:15:00|9467.7|9465.3|9466.8|9464.4|9468.7|9467|9465.4|9463.7|340
1660630800000|2022-08-16 06:20:00|9466.7|9464.3|9461|9458.6|9468.7|9466.7|9460.3|9458.3|520
1660631100000|2022-08-16 06:25:00|9461.4|9459|9456.9|9454.5|9463.5|9461.1|9456.4|9454|450
1660631400000|2022-08-16 06:30:00|9457|9454.6|9460.7|9458.3|9462|9460|9456.8|9454.4|557
1660631700000|2022-08-16 06:35:00|9460.2|9458.7|9461|9459.5|9461.7|9460|9459.7|9457.7|533
1660632000000|2022-08-16 06:40:00|9461.1|9459.6|9465.2|9463.7|9466.2|9464.5|9461|9459.3|645
1660632300000|2022-08-16 06:45:00|9465.3|9463.8|9467.6|9466.1|9470|9468.1|9465|9463.2|638
1660632600000|2022-08-16 06:50:00|9467.5|9466|9466.6|9464.2|9470.2|9468.3|9465.4|9463.7|613
1660632900000|2022-08-16 06:55:00|9466.8|9465.3|9469.8|9468.3|9469.8|9468.3|9466|9464.2|608
1660633200000|2022-08-16 07:00:00|9469.7|9468.2|9476.8|9474.4|9479.5|9477.8|9468|9466.5|921
1660633500000|2022-08-16 07:05:00|9476.7|9474.3|9482.3|9479.9|9484.6|9482.2|9475|9473.2|973
1660633800000|2022-08-16 07:10:00|9482.2|9479.8|9480.1|9477.7|9486.3|9483.9|9479.5|9477.3|626
1660634100000|2022-08-16 07:15:00|9479.9|9477.5|9481|9479.5|9482.8|9480.4|9477.2|9475.2|734
1660634400000|2022-08-16 07:20:00|9480.9|9479.4|9482.2|9480.7|9485|9483.1|9479|9477.5|578
1660634700000|2022-08-16 07:25:00|9482.4|9480.9|9480.6|9479.1|9484.5|9483|9477.9|9476|710
1660635000000|2022-08-16 07:30:00|9480.7|9479.2|9479.9|9478.4|9482.8|9481.3|9479.5|9477.9|666
1660635300000|2022-08-16 07:35:00|9480|9478.5|9483.3|9481.8|9485.2|9483.5|9479.9|9478.4|603
1660635600000|2022-08-16 07:40:00|9483.8|9481.4|9481.1|9478.7|9484.1|9482.4|9480.1|9478.3|647
1660635900000|2022-08-16 07:45:00|9480.5|9479|9473.5|9472|9481|9479.1|9473.1|9471.5|723
1660636200000|2022-08-16 07:50:00|9473.4|9471.9|9469.7|9468.2|9474.6|9473.1|9468.9|9467.3|739
1660636500000|2022-08-16 07:55:00|9469.8|9468.3|9466.5|9464.1|9470.6|9468.7|9463.1|9460.8|724
1660636800000|2022-08-16 08:00:00|9466.6|9464.2|9477.7|9475.3|9477.7|9475.9|9466.3|9463.9|751
1660637100000|2022-08-16 08:05:00|9477.2|9475.7|9479.8|9478.3|9480.7|9478.6|9476.1|9474.2|664
1660637400000|2022-08-16 08:10:00|9480.2|9477.8|9484|9482.5|9484.7|9483|9478.9|9477.4|678
1660637700000|2022-08-16 08:15:00|9484.1|9482.6|9484.9|9482.5|9487.7|9485.7|9483.6|9481.6|717
1660638000000|2022-08-16 08:20:00|9485|9482.6|9486.6|9484.2|9488.6|9486.2|9484.1|9481.7|650
1660638300000|2022-08-16 08:25:00|9486.5|9484.1|9487.7|9485.3|9488.1|9485.7|9479.8|9477.4|826
1660638600000|2022-08-16 08:30:00|9487.8|9485.4|9490.6|9488.2|9493.6|9491.6|9484.8|9482.6|918
1660638900000|2022-08-16 08:35:00|9490.5|9488.1|9487.8|9486.3|9491.8|9490.1|9486.3|9484.6|809
1660639200000|2022-08-16 08:40:00|9487.7|9486.2|9487.3|9485.8|9490.6|9489|9485.6|9484.1|631
1660639500000|2022-08-16 08:45:00|9487.2|9485.7|9489|9486.6|9490.5|9488.4|9485.8|9484.1|588
1660639800000|2022-08-16 08:50:00|9489.1|9486.7|9491|9489.5|9491.1|9489.6|9488.1|9486.1|595
1660640100000|2022-08-16 08:55:00|9491.1|9489.6|9487.9|9485.5|9493.1|9491|9487.9|9485.5|1014
1660640400000|2022-08-16 09:00:00|9487.7|9485.3|9490.2|9487.8|9492.2|9490.4|9485.7|9483.8|834
1660640700000|2022-08-16 09:05:00|9490.1|9487.7|9494.3|9492.8|9495.9|9494.1|9488.4|9486.5|1100
1660641000000|2022-08-16 09:10:00|9494.4|9492.9|9494.4|9492.9|9497.3|9495.8|9491.9|9490|917
1660641300000|2022-08-16 09:15:00|9494.2|9492.7|9492.3|9489.9|9496.3|9494.6|9489.3|9487.1|740
1660641600000|2022-08-16 09:20:00|9492.2|9489.8|9494.8|9493.3|9497.1|9495.1|9491.3|9489.6|698
1660641900000|2022-08-16 09:25:00|9494.7|9493.2|9503.7|9502.2|9504.1|9502.2|9494.7|9492.9|600
1660642200000|2022-08-16 09:30:00|9503.6|9502.1|9502.5|9501|9504.5|9502.7|9500.3|9498.3|852
1660642500000|2022-08-16 09:35:00|9502.4|9500.9|9506.5|9505|9508.7|9506.9|9500.9|9499.2|681
1660642800000|2022-08-16 09:40:00|9506.1|9504.6|9505.2|9503.7|9508.3|9506.3|9504.5|9502.8|524
1660643100000|2022-08-16 09:45:00|9505.1|9503.6|9504.1|9502.6|9507.7|9505.9|9503.3|9501.8|687
1660643400000|2022-08-16 09:50:00|9504|9502.5|9500.9|9499.4|9505|9503.2|9500.6|9498.7|571
1660643700000|2022-08-16 09:55:00|9501|9499.5|9501.3|9499.8|9502.1|9500.6|9498.6|9496.8|476
1660644000000|2022-08-16 10:00:00|9501.7|9499.3|9502.6|9501.1|9504.3|9502.6|9500.6|9499.1|657
1660644300000|2022-08-16 10:05:00|9502.8|9501.3|9499.1|9497.6|9504.3|9502.5|9498.4|9496.7|716
1660644600000|2022-08-16 10:10:00|9499.4|9497.9|9501.5|9500|9503.4|9501.8|9498.5|9496.8|620
1660644900000|2022-08-16 10:15:00|9501.4|9499.9|9502.1|9500.6|9503|9501.1|9499.4|9497.4|561
1660645200000|2022-08-16 10:20:00|9502|9500.5|9504.6|9502.2|9504.9|9503.1|9501.5|9499.6|633
1660645500000|2022-08-16 10:25:00|9504.1|9502.6|9507.6|9506.1|9509.1|9507.6|9503.9|9501.9|455
1660645800000|2022-08-16 10:30:00|9507.4|9505.9|9508.3|9506.8|9509.2|9507.3|9506.6|9505.1|439
1660646100000|2022-08-16 10:35:00|9508.2|9506.7|9509.8|9508.3|9510.6|9509.1|9507.8|9506.3|492
1660646400000|2022-08-16 10:40:00|9509.7|9508.2|9509.5|9508|9510.2|9508.7|9507.1|9505.2|562
1660646700000|2022-08-16 10:45:00|9509.6|9508.1|9508.7|9507.2|9510.8|9508.8|9508.5|9506.7|505
1660647000000|2022-08-16 10:50:00|9508.6|9507.1|9507.7|9506.2|9509|9507.1|9506.3|9504.8|419
1660647300000|2022-08-16 10:55:00|9507.8|9506.3|9506.1|9504.6|9508.8|9507.3|9505.9|9504|586
1660647600000|2022-08-16 11:00:00|9506.3|9504.8|9503.5|9502|9508|9506.5|9503.2|9501.5|728
1660647900000|2022-08-16 11:05:00|9503.4|9501.9|9505.7|9504.2|9507.3|9505.8|9503.2|9501.7|543
1660648200000|2022-08-16 11:10:00|9505.6|9504.1|9506.9|9505.4|9507.5|9506|9504.2|9502.7|482
1660648500000|2022-08-16 11:15:00|9507|9505.5|9510.7|9509.2|9511.1|9509.6|9504.8|9503.3|580
1660648800000|2022-08-16 11:20:00|9510.6|9509.1|9508.4|9506.9|9510.8|9509.3|9506.7|9505.2|466
1660649100000|2022-08-16 11:25:00|9508.3|9506.8|9504.1|9502.6|9509.8|9507.8|9503.5|9502|612
1660649400000|2022-08-16 11:30:00|9504.2|9502.7|9504.7|9503.2|9507.7|9506.2|9502.8|9501.3|702
1660649700000|2022-08-16 11:35:00|9504.8|9503.3|9503.6|9502.1|9506.3|9504.8|9503.5|9502|463
1660650000000|2022-08-16 11:40:00|9503.5|9502|9500.9|9499.4|9503.9|9502.4|9500.1|9498.5|452
1660650300000|2022-08-16 11:45:00|9500.8|9499.3|9502|9500.5|9503.4|9501.9|9500|9498.5|574
1660650600000|2022-08-16 11:50:00|9501.9|9500.4|9502.3|9500.8|9504.3|9502.8|9501.6|9500.1|428
1660650900000|2022-08-16 11:55:00|9502.2|9500.7|9502.6|9501.1|9503.8|9502.3|9501.5|9500|547
1660651200000|2022-08-16 12:00:00|9502.5|9501|9503.8|9502.3|9504.9|9503.4|9501.9|9500.4|488
1660651500000|2022-08-16 12:05:00|9503.9|9502.4|9503.3|9501.8|9505.2|9503.6|9502.9|9501.4|330
1660651800000|2022-08-16 12:10:00|9503.4|9501.9|9501.6|9499.2|9504.5|9503|9500.7|9498.8|405
1660652100000|2022-08-16 12:15:00|9501.7|9499.3|9498.1|9496.6|9501.7|9499.4|9496.9|9495|465
1660652400000|2022-08-16 12:20:00|9498.2|9496.7|9500.6|9499.1|9500.8|9499.3|9494.9|9493.4|412
1660652700000|2022-08-16 12:25:00|9500.5|9499|9497.8|9495.3|9501.6|9499.7|9496.8|9494.4|511
1660653000000|2022-08-16 12:30:00|9497.9|9494.6|9505.9|9504.4|9506.5|9505|9494.9|9492.7|804
1660653300000|2022-08-16 12:35:00|9506|9504.5|9504.5|9503|9507.3|9505.8|9502.7|9501.2|735
1660653600000|2022-08-16 12:40:00|9504.6|9503.1|9503.6|9502.1|9507|9505.5|9501.1|9499.6|795
1660653900000|2022-08-16 12:45:00|9503.5|9502|9510.3|9508.8|9511.4|9509.7|9503.5|9502|807
1660654200000|2022-08-16 12:50:00|9510.2|9508.7|9511.1|9509.6|9515.4|9513.5|9509.7|9508.2|743
1660654500000|2022-08-16 12:55:00|9511.2|9509.7|9504.1|9502.6|9511.2|9509.7|9503.7|9502.2|826
1660654800000|2022-08-16 13:00:00|9504|9502.5|9495.7|9494.2|9504.8|9503.3|9493.7|9492.2|674
1660655100000|2022-08-16 13:05:00|9495.8|9494.3|9496.8|9495.3|9499|9497.5|9494.7|9493.2|565
1660655400000|2022-08-16 13:10:00|9496.9|9495.4|9497.5|9495.1|9499.2|9497.4|9494.8|9493.3|495
1660655700000|2022-08-16 13:15:00|9497.6|9495.2|9500.5|9499|9501.3|9499.8|9495.6|9494.1|536
1660656000000|2022-08-16 13:20:00|9500.7|9499.2|9502.3|9500.8|9504.4|9502.9|9499.7|9498.2|631
1660656300000|2022-08-16 13:25:00|9502.4|9500.9|9497.9|9496.4|9502.4|9500.9|9496.4|9494.9|741
1660656600000|2022-08-16 13:30:00|9497.7|9496.2|9495.6|9494.1|9499.1|9497.5|9494.8|9493.3|716
1660656900000|2022-08-16 13:35:00|9495.8|9494.3|9497.4|9495.9|9498.8|9497.3|9494.7|9493.2|578
1660657200000|2022-08-16 13:40:00|9497.5|9496|9497.6|9496.1|9502.7|9501.2|9496.7|9495.2|651
1660657500000|2022-08-16 13:45:00|9498.1|9496.6|9494.9|9493.4|9501|9499.5|9494|9492.5|665
1660657800000|2022-08-16 13:50:00|9495.5|9494|9492.6|9491.1|9497.1|9495.6|9491.7|9490|693
1660658100000|2022-08-16 13:55:00|9492.7|9491.2|9492.9|9491.4|9498.3|9496.8|9491.5|9490|688
1660658400000|2022-08-16 14:00:00|9493|9491.5|9504.8|9503.3|9505.2|9503.7|9492.2|9490.7|732
1660658700000|2022-08-16 14:05:00|9504.7|9503.2|9501.7|9500.2|9505.5|9503.8|9500.7|9499.1|689
1660659000000|2022-08-16 14:10:00|9501.9|9500.4|9505.2|9503.7|9506|9504.5|9500.3|9498.8|698
1660659300000|2022-08-16 14:15:00|9505.1|9503.6|9500.1|9498.6|9505.2|9503.7|9499.1|9497.5|654
1660659600000|2022-08-16 14:20:00|9500.2|9498.7|9496.9|9495.4|9506.7|9505.1|9495.1|9493.6|799
1660659900000|2022-08-16 14:25:00|9497|9495.5|9491.5|9490|9498.5|9496.8|9490.6|9489.1|719
1660660200000|2022-08-16 14:30:00|9491.6|9490.1|9489.7|9488.2|9492.8|9491.3|9487|9485.1|695
1660660500000|2022-08-16 14:35:00|9489.8|9488.3|9487.6|9486.1|9490|9488.5|9483.4|9481.9|634
1660660800000|2022-08-16 14:40:00|9487.7|9486.2|9490.9|9489.4|9491.8|9490.3|9487.5|9486|543
1660661100000|2022-08-16 14:45:00|9491|9489.5|9492.1|9490.6|9492.7|9491.2|9488.9|9487.4|599
1660661400000|2022-08-16 14:50:00|9492|9490.5|9506.9|9505.4|9507.6|9506.1|9492|9490.5|746
1660661700000|2022-08-16 14:55:00|9506.7|9505.2|9506.5|9505|9510.9|9509.4|9505.2|9503.7|661
1660662000000|2022-08-16 15:00:00|9506.6|9505.1|9504.3|9502.8|9506.6|9505.1|9499.3|9497.8|784
1660662300000|2022-08-16 15:05:00|9504.2|9502.7|9509|9507.5|9509.2|9507.7|9503.8|9502.3|544
1660662600000|2022-08-16 15:10:00|9508.9|9507.4|9509.8|9508.3|9514|9512.5|9508.4|9506.9|535
1660662900000|2022-08-16 15:15:00|9509.9|9508.4|9509.1|9507.6|9510.3|9508.8|9508.4|9506.9|408
1660663200000|2022-08-16 15:20:00|9509|9507.5|9505.9|9504.4|9509.7|9508.2|9505.4|9503.9|390
1660663500000|2022-08-16 15:25:00|9505.8|9504.3|9504.7|9503.2|9507.8|9506.3|9504.6|9503.1|484
1660663800000|2022-08-16 15:30:00|9504.8|9503.3|9505.3|9503.8|9506.3|9504.8|9503.2|9501.7|486
1660664100000|2022-08-16 15:35:00|9505.2|9503.7|9502.3|9500.8|9505.4|9503.9|9502.3|9500.8|354
1660664400000|2022-08-16 15:40:00|9502.4|9500.9|9503.7|9502.2|9505.8|9504.3|9501.5|9500|432
1660664700000|2022-08-16 15:45:00|9503.9|9502.4|9505.7|9504.2|9506.4|9504.9|9503.2|9501.7|378
1660665000000|2022-08-16 15:50:00|9505.5|9504|9506.1|9504.6|9506.6|9505.1|9504.4|9502.9|285
1660665300000|2022-08-16 15:55:00|9506.2|9504.7|9508.1|9506.6|9508.7|9507.2|9505.8|9504.3|333
1660665600000|2022-08-16 16:00:00|9508|9506.5|9506.7|9505.2|9509.4|9507.9|9506.1|9504.6|447
1660665900000|2022-08-16 16:05:00|9506.6|9505.1|9509|9507.5|9510.1|9508.6|9506.6|9505.1|324
1660666200000|2022-08-16 16:10:00|9509.1|9507.6|9509.8|9508.3|9511.7|9510.2|9508.9|9507.4|344
1660666500000|2022-08-16 16:15:00|9509.6|9508.1|9510|9508.5|9510.1|9508.5|9507|9505.5|428
1660666800000|2022-08-16 16:20:00|9509.9|9508.4|9510|9508.5|9511.3|9509.3|9509.4|9507.9|313
1660667100000|2022-08-16 16:25:00|9510.1|9508.6|9508.9|9507.4|9511.2|9509.7|9507.8|9506.3|286
1660667400000|2022-08-16 16:30:00|9509|9507.5|9509.3|9507.8|9509.4|9507.9|9507.2|9505.3|288
1660667700000|2022-08-16 16:35:00|9509.4|9507.9|9513.1|9511.6|9513.1|9511.6|9509.1|9507.6|264
1660668000000|2022-08-16 16:40:00|9513.3|9511.8|9506.9|9505.4|9513.3|9511.8|9506.7|9505.2|354
1660668300000|2022-08-16 16:45:00|9507|9505.5|9508.3|9506.8|9509.1|9507.6|9506.7|9505.1|208
1660668600000|2022-08-16 16:50:00|9508.2|9506.7|9507.8|9506.3|9509.3|9507.8|9506.7|9505.2|225
1660668900000|2022-08-16 16:55:00|9507.7|9506.2|9506.7|9505.2|9508.8|9507.1|9506.2|9504.7|219
1660669200000|2022-08-16 17:00:00|9506.8|9505.3|9505.3|9503.8|9507.3|9505.3|9505.1|9503.6|148
1660669500000|2022-08-16 17:05:00|9505.4|9503.9|9502.6|9501.1|9506.3|9504.4|9502.6|9501.1|181
1660669800000|2022-08-16 17:10:00|9502.7|9501.2|9500.7|9499.2|9503.2|9501.7|9499.4|9497.9|181
1660670100000|2022-08-16 17:15:00|9500.8|9499.3|9502.7|9501.2|9503.2|9501.7|9500.6|9499.1|222
1660670400000|2022-08-16 17:20:00|9502.6|9501.1|9502.6|9501.1|9503.6|9502.1|9502.2|9500.6|223
1660670700000|2022-08-16 17:25:00|9502.5|9501|9503.4|9501.9|9504.3|9502.8|9502.4|9500.9|227
1660671000000|2022-08-16 17:30:00|9503.3|9501.8|9502.1|9500.6|9503.6|9502.1|9501.5|9500|232
1660671300000|2022-08-16 17:35:00|9502|9500.5|9504.3|9502.8|9504.4|9502.9|9501.8|9500.2|233
1660671600000|2022-08-16 17:40:00|9504.4|9502.9|9503.2|9501.7|9504.5|9503|9501.5|9500|371
1660671900000|2022-08-16 17:45:00|9503.3|9501.8|9500.7|9499.2|9503.4|9501.9|9499.8|9498.2|287
1660672200000|2022-08-16 17:50:00|9500.6|9499.1|9502|9500.5|9502.6|9501.1|9499.4|9497.9|235
1660672500000|2022-08-16 17:55:00|9502.1|9500.6|9501.3|9499.8|9503.6|9502.1|9500.3|9498.8|287
1660672800000|2022-08-16 18:00:00|9501.4|9499.9|9503.7|9502.2|9503.9|9502.4|9500.8|9499.3|446
1660673100000|2022-08-16 18:05:00|9503.6|9502.1|9500.6|9499.1|9503.8|9502.3|9500.1|9498.6|376
1660673400000|2022-08-16 18:10:00|9500.7|9499.2|9500|9498.5|9501.4|9499.9|9498.6|9497.1|347
1660673700000|2022-08-16 18:15:00|9499.9|9498.4|9499.4|9497.9|9500|9498.4|9499|9497.5|334
1660674000000|2022-08-16 18:20:00|9499.5|9498|9499.2|9497.7|9499.9|9498.4|9497.9|9496.4|264
1660674300000|2022-08-16 18:25:00|9499.3|9497.8|9500.2|9498.7|9500.3|9498.8|9498.5|9497|301
1660674600000|2022-08-16 18:30:00|9500.3|9498.8|9499.6|9498.1|9500.3|9498.8|9497.9|9496.4|280
1660674900000|2022-08-16 18:35:00|9499.7|9498.2|9502.5|9501|9502.7|9501.2|9499.4|9497.9|293
1660675200000|2022-08-16 18:40:00|9502.4|9500.9|9505.4|9503.9|9505.8|9504.3|9502|9500.5|451
1660675500000|2022-08-16 18:45:00|9505.6|9504.1|9503.7|9502.2|9508.2|9506.5|9503.2|9501.7|504
1660675800000|2022-08-16 18:50:00|9503.6|9502.1|9502.2|9500.7|9504.4|9502.6|9500.4|9498.9|415
1660676100000|2022-08-16 18:55:00|9502.1|9500.6|9501.3|9499.8|9502.5|9501|9499.5|9498|349
1660676400000|2022-08-16 19:00:00|9501.4|9499.9|9501.4|9499.9|9502.6|9501.1|9499.4|9497.9|407
1660676700000|2022-08-16 19:05:00|9501.2|9499.7|9499.6|9498.1|9501.3|9499.8|9498.7|9497.2|313
1660677000000|2022-08-16 19:10:00|9499.7|9498.2|9500.4|9498.9|9502|9500.5|9499.7|9498.2|327
1660677300000|2022-08-16 19:15:00|9500.5|9499|9501.3|9499.8|9502.3|9500.8|9499.6|9497.9|445
1660677600000|2022-08-16 19:20:00|9501.4|9499.9|9501|9499.5|9502|9500.5|9499.9|9498|335
1660677900000|2022-08-16 19:25:00|9500.9|9499.4|9500.9|9499.4|9501.8|9500.3|9500.3|9498.8|332
1660678200000|2022-08-16 19:30:00|9500.8|9499.3|9499.5|9498|9501.7|9499.4|9498.7|9497|301
1660678500000|2022-08-16 19:35:00|9499.4|9497.9|9499|9497.5|9500.4|9498.5|9498.7|9496.9|329
1660678800000|2022-08-16 19:40:00|9498.9|9497.4|9499.5|9498|9500.1|9498.6|9498.5|9496.8|247
1660679100000|2022-08-16 19:45:00|9500|9497.6|9499|9496.6|9500.2|9498.3|9497.4|9495.6|281
1660679400000|2022-08-16 19:50:00|9498.6|9497.1|9497.2|9495.7|9499.5|9497.6|9496.4|9494.7|305
1660679700000|2022-08-16 19:55:00|9497.1|9495.6|9493.4|9491.9|9497.7|9495.8|9493.3|9491.4|373
1660680000000|2022-08-16 20:00:00|9493.5|9492|9494|9492.5|9494.1|9492.6|9492|9490.2|268
1660680300000|2022-08-16 20:05:00|9494.1|9492.6|9494.3|9492.8|9496.3|9494.4|9494.1|9492.3|250
1660680600000|2022-08-16 20:10:00|9494.4|9492.9|9494.4|9492|9495.3|9493.4|9494|9492|177
1660680900000|2022-08-16 20:15:00|9494.5|9492.1|9496.8|9494.4|9496.9|9494.5|9494|9492|201
1660681200000|2022-08-16 20:20:00|9496.6|9495.1|9498.9|9496.5|9500|9497.9|9496.6|9494.7|284
1660681500000|2022-08-16 20:25:00|9499|9496.6|9498.4|9496|9499|9497.1|9497.8|9495.8|245
1660681800000|2022-08-16 20:30:00|9498.3|9495.9|9498.8|9496.4|9499|9497|9498.2|9495.9|193
1660682100000|2022-08-16 20:35:00|9498.7|9496.3|9496.8|9494.4|9498.9|9496.6|9496.4|9494.3|207
1660682400000|2022-08-16 20:40:00|9496.7|9494.3|9496.3|9493.9|9497.7|9495.8|9496.1|9493.7|174
1660682700000|2022-08-16 20:45:00|9496.1|9493.7|9497.5|9495.1|9497.8|9495.9|9496|9493.6|176
1660683000000|2022-08-16 20:50:00|9497.4|9495|9496.2|9493.8|9497.5|9495.1|9496|9493.6|72
1660683300000|2022-08-16 20:55:00|9496.5|9493.6|9500.7|9490.7|9503.5|9494.2|9495.1|9485.9|581
1660683600000|2022-08-16 21:00:00|9501|9491|9505|9495|9505.1|9495.1|9501|9491|77
1660683900000|2022-08-16 21:05:00|9505.1|9495.1|9503.9|9493.9|9505.1|9495.1|9501.4|9491.4|45
1660684200000|2022-08-16 21:10:00|9505.8|9495.8|9505.2|9495.2|9507.2|9497.2|9499.9|9489.9|167
1660684500000|2022-08-16 21:15:00|9504.7|9494.7|9501.5|9491.5|9505.7|9495.7|9498.8|9489|207
1660684800000|2022-08-16 21:20:00|9501.8|9491.8|9499.8|9489.8|9501.8|9491.8|9497.5|9487.5|390
1660685100000|2022-08-16 21:25:00|9500.1|9490.1|9500.1|9490.1|9502.3|9492.3|9496.2|9486.2|257
1660685400000|2022-08-16 21:30:00|9499.8|9489.8|9498.2|9488.2|9500.6|9490.6|9497|9487|239
1660685700000|2022-08-16 21:35:00|9498.3|9488.3|9501.4|9491.4|9502.1|9492.1|9494.7|9485.8|222
1660686000000|2022-08-16 21:40:00|9501.6|9491.6|9499|9489|9501.6|9492.4|9494.5|9487.3|366
1660686300000|2022-08-16 21:45:00|9497.9|9487.9|9501.7|9491.7|9502.3|9493.5|9495.1|9487.9|506
1660686600000|2022-08-16 21:50:00|9501.8|9491.8|9504.2|9494.2|9507.9|9497.9|9497.5|9489.7|506
1660686900000|2022-08-16 21:55:00|9504.4|9494.4|9503.9|9493.9|9505.9|9495.9|9501.7|9491.7|244
1660687200000|2022-08-16 22:00:00|9504.3|9494.3|9502.3|9492.3|9504.3|9494.6|9498.4|9490.1|644
1660687500000|2022-08-16 22:05:00|9501|9493.2|9500|9493.2|9503.5|9495.3|9498.4|9491.2|633
1660687800000|2022-08-16 22:10:00|9501.2|9492.3|9500|9492.7|9503.3|9495|9498.7|9491.3|623
1660688100000|2022-08-16 22:15:00|9499.6|9493|9500.6|9492.5|9502.9|9494.2|9497.5|9489.5|931
1660688400000|2022-08-16 22:20:00|9501.7|9491.7|9497.1|9493.5|9502.4|9494.4|9496|9490.5|467
1660688700000|2022-08-16 22:25:00|9497|9493.7|9495.9|9493.4|9498.2|9494|9495.6|9492|355
1660689000000|2022-08-16 22:30:00|9496|9493.3|9496.5|9494.1|9497.7|9494.3|9495.5|9492.2|236
1660689300000|2022-08-16 22:35:00|9496.4|9494|9496.2|9493.8|9497|9494.1|9496.1|9493.1|155
1660689600000|2022-08-16 22:40:00|9496.1|9493.7|9496.7|9494.3|9498.6|9494.6|9496.1|9492.1|151
1660689900000|2022-08-16 22:45:00|9496.8|9494.4|9498.5|9496.1|9499.9|9496.7|9496.7|9494.3|427
1660690200000|2022-08-16 22:50:00|9498.3|9495.9|9498.2|9495.8|9499.3|9496.4|9498|9494.9|375
1660690500000|2022-08-16 22:55:00|9498.1|9495.7|9498.2|9495.8|9499.1|9496.1|9497.9|9495.1|406
1660690800000|2022-08-16 23:00:00|9498|9495.6|9497.3|9494.9|9498.8|9496.3|9495.5|9493.5|548
1660691100000|2022-08-16 23:05:00|9497.2|9494.8|9496.3|9493.9|9498|9495.6|9496.2|9493.6|553
1660691400000|2022-08-16 23:10:00|9496.2|9493.8|9496|9493.6|9497.1|9494.6|9496|9493.6|341
1660691700000|2022-08-16 23:15:00|9495.9|9493.5|9496.7|9494.3|9497.3|9494.7|9495.9|9493.4|354
1660692000000|2022-08-16 23:20:00|9496.8|9494.4|9496.7|9494.3|9497.6|9495.1|9496.7|9494.2|393
1660692300000|2022-08-16 23:25:00|9496.8|9494.4|9498.1|9495.7|9498.1|9496.1|9496.7|9494.3|202
1660692600000|2022-08-16 23:30:00|9498|9495.6|9497.1|9494.7|9498.1|9495.7|9497|9494.6|267
1660692900000|2022-08-16 23:35:00|9497.2|9494.8|9497.3|9494.9|9497.4|9495|9497|9494.6|204
1660693200000|2022-08-16 23:40:00|9497.4|9495|9497|9494.6|9497.9|9495.5|9497|9494.6|119
1660693500000|2022-08-16 23:45:00|9497.1|9494.7|9496.9|9494.5|9497.2|9495.2|9496.5|9494.1|158
1660693800000|2022-08-16 23:50:00|9497|9494.6|9497.5|9495.1|9497.7|9495.3|9496.8|9494.4|177
1660694100000|2022-08-16 23:55:00|9497.6|9495.2|9498.5|9496.1|9498.7|9496.3|9496.8|9494.4|235
1660694400000|2022-08-17 00:00:00|9498.6|9496.2|9501.6|9499.2|9502.5|9500.6|9498.2|9495.8|314
1660694700000|2022-08-17 00:05:00|9501.7|9499.3|9498.8|9497.3|9502.6|9500.5|9498.7|9496.8|352
1660695000000|2022-08-17 00:10:00|9499.4|9497|9497.6|9496.1|9500.5|9498.7|9497.3|9495.5|437
1660695300000|2022-08-17 00:15:00|9497.5|9496|9496.3|9493.9|9498.6|9496.6|9495.7|9493.8|349
1660695600000|2022-08-17 00:20:00|9496.2|9493.8|9496.1|9494.6|9497.9|9495.8|9495.4|9493.7|301
1660695900000|2022-08-17 00:25:00|9496.6|9494.2|9499.7|9498.2|9500.1|9498.3|9496.1|9494.2|523
1660696200000|2022-08-17 00:30:00|9499.9|9498.4|9498|9495.6|9500.4|9498.7|9497.1|9494.7|249
1660696500000|2022-08-17 00:35:00|9497.9|9495.5|9495.9|9493.5|9498.7|9497.1|9495.5|9493.3|315
1660696800000|2022-08-17 00:40:00|9496|9493.6|9495.9|9494.4|9496.8|9495|9495.4|9493.4|253
1660697100000|2022-08-17 00:45:00|9495.8|9494.3|9495.7|9494.2|9497|9495.1|9494.7|9493.1|258
1660697400000|2022-08-17 00:50:00|9495.6|9494.1|9497.5|9495.1|9498|9496.1|9494.8|9492.9|480
1660697700000|2022-08-17 00:55:00|9497.7|9495.3|9493.4|9491|9497.7|9495.3|9492.7|9490.7|500
1660698000000|2022-08-17 01:00:00|9493.5|9491.1|9492|9489.6|9494.6|9492.7|9491.2|9489.4|532
1660698300000|2022-08-17 01:05:00|9491.9|9489.5|9494.1|9491.7|9494.3|9492.2|9491.7|9489.4|292
1660698600000|2022-08-17 01:10:00|9494|9491.6|9492.4|9490|9494.2|9492.1|9491.9|9489.7|309
1660698900000|2022-08-17 01:15:00|9492.3|9489.9|9489.8|9488.3|9492.4|9490.4|9489.7|9488.2|303
1660699200000|2022-08-17 01:20:00|9489.9|9488.4|9489.3|9487.8|9491|9489.5|9488.6|9487|359
1660699500000|2022-08-17 01:25:00|9489.4|9487.9|9489.8|9488.3|9491|9489.4|9488.8|9487.2|247
1660699800000|2022-08-17 01:30:00|9489.7|9488.2|9492.8|9490.4|9493.4|9491|9489.7|9488.2|646
1660700100000|2022-08-17 01:35:00|9492.7|9490.3|9494.9|9492.5|9495.7|9493.3|9492.1|9489.7|717
1660700400000|2022-08-17 01:40:00|9495|9492.6|9493.6|9491.2|9495.4|9493|9491.6|9489.2|558
1660700700000|2022-08-17 01:45:00|9493.7|9491.3|9492.1|9490.6|9495.2|9492.8|9491.8|9489.7|575
1660701000000|2022-08-17 01:50:00|9492.2|9490.7|9491.1|9489.6|9492.9|9491|9490.8|9488.9|333
1660701300000|2022-08-17 01:55:00|9491.2|9489.7|9490.3|9487.9|9493.4|9491.4|9489.1|9486.7|645
1660701600000|2022-08-17 02:00:00|9490.4|9488|9488.8|9486.4|9490.9|9488.5|9487.1|9484.7|1009
1660701900000|2022-08-17 02:05:00|9488.7|9486.3|9488.1|9486.6|9489.3|9486.9|9486.6|9484.2|596
1660702200000|2022-08-17 02:10:00|9488|9486.5|9484.7|9482.3|9489|9487.2|9483.8|9481.8|397
1660702500000|2022-08-17 02:15:00|9484.1|9482.6|9487|9484.6|9487.5|9485.5|9484.1|9482.1|321
1660702800000|2022-08-17 02:20:00|9487.1|9484.7|9489.2|9487.7|9490.1|9488.4|9486.9|9484.5|396
1660703100000|2022-08-17 02:25:00|9489.1|9487.6|9489.8|9488.3|9490.3|9488.5|9488.4|9486.4|231
1660703400000|2022-08-17 02:30:00|9489.7|9488.2|9489.2|9487.7|9490.3|9488.5|9489.1|9487.2|199
1660703700000|2022-08-17 02:35:00|9489.3|9487.8|9490.4|9488.9|9490.8|9489|9489.2|9487.2|166
1660704000000|2022-08-17 02:40:00|9490.3|9488.8|9491.4|9489|9491.5|9489.5|9489.9|9488|225
1660704300000|2022-08-17 02:45:00|9491.3|9488.9|9492.3|9489.9|9492.5|9490.5|9490.2|9488.2|248
1660704600000|2022-08-17 02:50:00|9492.2|9489.8|9491.3|9488.9|9492.9|9491.3|9490.8|9488.8|260
1660704900000|2022-08-17 02:55:00|9491.2|9488.8|9492.1|9489.7|9492.9|9490.9|9490.7|9488.7|178
1660705200000|2022-08-17 03:00:00|9492|9489.6|9491.7|9490.2|9492.4|9490.5|9490.8|9488.8|218
1660705500000|2022-08-17 03:05:00|9491.6|9490.1|9490.9|9488.5|9492.6|9490.4|9490.2|9488.3|130
1660705800000|2022-08-17 03:10:00|9490.8|9488.4|9491.7|9490.2|9492.3|9490.4|9489.4|9487.4|194
1660706100000|2022-08-17 03:15:00|9491.5|9490|9494.6|9492.2|9494.6|9492.7|9491|9489.2|277
1660706400000|2022-08-17 03:20:00|9494.7|9492.3|9497.9|9495.5|9497.9|9495.8|9493.6|9491.6|280
1660706700000|2022-08-17 03:25:00|9497.7|9495.3|9495.9|9493.5|9498.4|9496.3|9495.4|9493.4|277
1660707000000|2022-08-17 03:30:00|9496|9493.6|9495.7|9493.3|9496.3|9494.2|9494.8|9492.8|269
1660707300000|2022-08-17 03:35:00|9495.9|9493.5|9495.7|9493.3|9496.4|9494.5|9495.1|9493.1|210
1660707600000|2022-08-17 03:40:00|9495.6|9493.2|9495.1|9492.7|9496.3|9494.5|9494.5|9492.7|252
1660707900000|2022-08-17 03:45:00|9495.2|9492.8|9495.1|9493.6|9496|9493.9|9494.2|9492.2|213
1660708200000|2022-08-17 03:50:00|9495.4|9493.9|9495.8|9493.4|9496.3|9494.3|9495|9492.9|182
1660708500000|2022-08-17 03:55:00|9495.7|9493.3|9496.3|9494.8|9497.1|9495|9495.1|9493.1|210
1660708800000|2022-08-17 04:00:00|9496.2|9494.7|9497.1|9495.6|9497.9|9496|9495.9|9493.9|233
1660709100000|2022-08-17 04:05:00|9497.2|9495.7|9498.6|9496.2|9498.8|9496.9|9497.1|9495.4|128
1660709400000|2022-08-17 04:10:00|9498.2|9496.7|9497.5|9495.1|9498.5|9496.8|9497.3|9494.9|129
1660709700000|2022-08-17 04:15:00|9497.4|9495|9497.9|9495.5|9498.1|9496.3|9496.6|9494.6|160
1660710000000|2022-08-17 04:20:00|9498|9495.6|9496.5|9494.1|9498.5|9496.2|9495.8|9493.8|211
1660710300000|2022-08-17 04:25:00|9496.4|9494|9495.6|9494.1|9496.4|9494.5|9495.1|9493.1|163
1660710600000|2022-08-17 04:30:00|9496|9493.6|9494.8|9492.4|9496|9493.8|9493.1|9491.6|237
1660710900000|2022-08-17 04:35:00|9494.9|9492.5|9494.5|9493|9495.5|9493.3|9494.1|9492.2|162
1660711200000|2022-08-17 04:40:00|9494.4|9492.9|9492.6|9490.2|9494.9|9493|9491.8|9489.8|273
1660711500000|2022-08-17 04:45:00|9492.7|9490.3|9492.7|9491.2|9493|9491.3|9490.8|9489.3|354
1660711800000|2022-08-17 04:50:00|9492.8|9491.3|9490.6|9488.2|9493.7|9491.6|9490|9488.2|340
1660712100000|2022-08-17 04:55:00|9490.2|9488.7|9491.9|9489.5|9492|9490.1|9489.4|9487.6|276
1660712400000|2022-08-17 05:00:00|9492|9489.6|9490.1|9487.7|9492.4|9490.7|9489.3|9487.6|236
1660712700000|2022-08-17 05:05:00|9490.2|9487.8|9492.2|9489.8|9492.4|9490.7|9489.6|9487.5|294
1660713000000|2022-08-17 05:10:00|9492.3|9489.9|9491.5|9489.1|9493.3|9491.3|9490.2|9488.3|279
1660713300000|2022-08-17 05:15:00|9491.4|9489|9491.2|9489.7|9491.9|9490|9491|9489|185
1660713600000|2022-08-17 05:20:00|9491.1|9489.6|9492.4|9490|9493|9490.8|9490.9|9489|282
1660713900000|2022-08-17 05:25:00|9492.6|9490.2|9493.2|9491.7|9493.7|9491.8|9491.9|9489.8|306
1660714200000|2022-08-17 05:30:00|9493.6|9491.2|9495.2|9493.7|9495.6|9493.8|9492.9|9490.6|341
1660714500000|2022-08-17 05:35:00|9495.1|9493.6|9494.8|9493.3|9495.3|9493.6|9492|9490.1|445
1660714800000|2022-08-17 05:40:00|9494.9|9493.4|9494.8|9493.3|9495.6|9494|9494.2|9492.2|379
1660715100000|2022-08-17 05:45:00|9494.7|9493.2|9495.9|9493.5|9496.9|9495|9494.4|9492.4|335
1660715400000|2022-08-17 05:50:00|9495.8|9493.4|9496.8|9494.4|9497.1|9495|9494.7|9492.6|383
1660715700000|2022-08-17 05:55:00|9496.9|9494.5|9494.1|9491.7|9497.7|9495.5|9493.4|9491|601
1660716000000|2022-08-17 06:00:00|9494.2|9491.8|9498.7|9496.3|9498.9|9496.5|9492.3|9489.9|996
1660716300000|2022-08-17 06:05:00|9499.1|9496.7|9500.2|9497.8|9500.8|9498.4|9498.6|9496.2|606
1660716600000|2022-08-17 06:10:00|9499.9|9497.5|9505.5|9503.1|9506.3|9503.9|9499.8|9497.4|616
1660716900000|2022-08-17 06:15:00|9505.3|9502.9|9505|9502.6|9509.3|9506.9|9505|9502.6|562
1660717200000|2022-08-17 06:20:00|9505.1|9502.7|9510.8|9508.4|9511.2|9508.8|9505.1|9502.7|746
1660717500000|2022-08-17 06:25:00|9510.6|9508.2|9511|9508.6|9512.1|9509.7|9509|9506.6|532
1660717800000|2022-08-17 06:30:00|9510.7|9508.3|9516.4|9514|9517.4|9515|9510.5|9508.1|712
1660718100000|2022-08-17 06:35:00|9515.8|9513.4|9518.3|9515.9|9518.6|9516.2|9515.6|9513.2|618
1660718400000|2022-08-17 06:40:00|9518.4|9516|9515.8|9513.4|9518.5|9516.1|9514.8|9512.4|767
1660718700000|2022-08-17 06:45:00|9515.7|9513.3|9518.1|9515.7|9519.9|9517.5|9515.6|9513.2|693
1660719000000|2022-08-17 06:50:00|9518.2|9515.8|9509.1|9506.7|9519.8|9517.4|9508.6|9506.4|652
1660719300000|2022-08-17 06:55:00|9509|9506.6|9506.3|9503.9|9509.6|9507.2|9504.8|9502.4|575
1660719600000|2022-08-17 07:00:00|9506.2|9503.8|9509.6|9507.2|9511.8|9509.4|9505.5|9503.1|814
1660719900000|2022-08-17 07:05:00|9509.7|9507.3|9508.8|9506.4|9512|9509.6|9508.3|9505.9|744
1660720200000|2022-08-17 07:10:00|9508.9|9506.5|9511|9508.6|9514.4|9512|9508.1|9505.7|734
1660720500000|2022-08-17 07:15:00|9510.7|9508.3|9516.2|9513.8|9517.7|9515.3|9510.7|9508.3|894
1660720800000|2022-08-17 07:20:00|9516.3|9513.9|9515.3|9512.9|9518.5|9516.1|9512.8|9510.4|1293
1660721100000|2022-08-17 07:25:00|9515.4|9513|9517|9514.6|9518.9|9516.5|9514.7|9512.3|1048
1660721400000|2022-08-17 07:30:00|9517.1|9514.7|9518.1|9515.7|9519.4|9517|9515.5|9513.1|1155
1660721700000|2022-08-17 07:35:00|9518.3|9515.9|9518.6|9516.2|9519.8|9517.4|9517|9514.6|904
1660722000000|2022-08-17 07:40:00|9518.5|9516.1|9519.2|9516.8|9520.2|9517.8|9514.5|9512.1|966
1660722300000|2022-08-17 07:45:00|9519.4|9517|9516.5|9514.1|9519.9|9517.5|9516.3|9513.9|866
1660722600000|2022-08-17 07:50:00|9516.4|9514|9516.7|9514.3|9518.9|9516.5|9515.1|9512.7|770
1660722900000|2022-08-17 07:55:00|9516.1|9514.6|9514.7|9512.3|9518.2|9515.8|9513.9|9511.5|1035
1660723200000|2022-08-17 08:00:00|9514.8|9512.4|9520.8|9518.4|9521|9518.6|9514.7|9512.3|1144
1660723500000|2022-08-17 08:05:00|9520.7|9518.3|9521.6|9519.2|9523.7|9521.3|9520.6|9518.2|1179
1660723800000|2022-08-17 08:10:00|9521.2|9519.7|9514.6|9512.2|9522.3|9520|9514.4|9512|1186
1660724100000|2022-08-17 08:15:00|9514.8|9512.4|9512.5|9510.1|9516.3|9513.9|9511.9|9509.5|1021
1660724400000|2022-08-17 08:20:00|9512.6|9510.2|9495.7|9493.3|9512.7|9510.3|9495.7|9493.3|1135
1660724700000|2022-08-17 08:25:00|9495.6|9493.2|9503.1|9500.7|9505.5|9503.1|9495.6|9493.2|894
1660725000000|2022-08-17 08:30:00|9503.2|9500.8|9500.8|9498.4|9505.6|9503.2|9500|9497.6|723
1660725300000|2022-08-17 08:35:00|9501.1|9498.7|9502.5|9500.1|9505.7|9503.3|9500.8|9498.4|694
1660725600000|2022-08-17 08:40:00|9502.8|9500.4|9503.6|9501.2|9505.1|9502.7|9500.7|9498.3|951
1660725900000|2022-08-17 08:45:00|9503.4|9501|9505.4|9503|9506.3|9503.9|9501.8|9499.4|993
1660726200000|2022-08-17 08:50:00|9504.9|9502.5|9507|9504.6|9508.4|9506|9504|9501.6|951
1660726500000|2022-08-17 08:55:00|9507.2|9504.8|9510.8|9508.4|9512|9509.6|9507.2|9504.8|1012
1660726800000|2022-08-17 09:00:00|9510.9|9508.5|9506.2|9503.8|9512.9|9510.5|9505.6|9503.2|831
1660727100000|2022-08-17 09:05:00|9506.3|9503.9|9504.3|9501.9|9508.3|9505.9|9503.4|9501|550
1660727400000|2022-08-17 09:10:00|9504|9501.6|9502.2|9499.8|9505.2|9502.8|9501.2|9498.8|796
1660727700000|2022-08-17 09:15:00|9502.8|9500.4|9506.4|9504|9508.3|9505.9|9502.4|9500.2|547
1660728000000|2022-08-17 09:20:00|9506.5|9504.1|9510.8|9508.4|9511|9508.6|9506.1|9503.8|631
1660728300000|2022-08-17 09:25:00|9510.6|9508.2|9509.1|9506.7|9512.4|9510|9507.2|9504.8|605
1660728600000|2022-08-17 09:30:00|9509|9506.6|9511.1|9508.7|9511.7|9509.3|9506.4|9504|617
1660728900000|2022-08-17 09:35:00|9510.9|9508.5|9512.4|9510|9512.6|9510.2|9509.2|9506.8|566
1660729200000|2022-08-17 09:40:00|9512.6|9510.2|9510.5|9508.1|9512.6|9510.2|9509.2|9506.8|635
1660729500000|2022-08-17 09:45:00|9510.4|9508|9509.9|9507.5|9512.4|9510|9508.7|9506.3|515
1660729800000|2022-08-17 09:50:00|9509.8|9507.4|9509.3|9506.9|9510.9|9508.5|9508.6|9506.2|656
1660730100000|2022-08-17 09:55:00|9509.2|9506.8|9508.9|9506.5|9510.2|9507.8|9506.2|9503.8|901
1660730400000|2022-08-17 10:00:00|9508.7|9506.3|9512.7|9510.3|9514|9511.6|9508.1|9505.7|889
1660730700000|2022-08-17 10:05:00|9513|9510.6|9514.1|9511.7|9515.9|9513.5|9511.9|9509.5|685
1660731000000|2022-08-17 10:10:00|9514|9511.6|9516.4|9514|9517|9514.6|9512.8|9510.4|781
1660731300000|2022-08-17 10:15:00|9516.6|9514.2|9514.5|9512.1|9517.2|9515.1|9514.3|9511.9|877
1660731600000|2022-08-17 10:20:00|9514.3|9511.9|9515.1|9512.7|9515.3|9512.9|9513.3|9510.9|468
1660731900000|2022-08-17 10:25:00|9515.3|9512.9|9518.5|9516.1|9519|9516.6|9514.9|9512.6|691
1660732200000|2022-08-17 10:30:00|9518.3|9515.9|9517.6|9515.2|9520.8|9518.4|9516.4|9514|610
1660732500000|2022-08-17 10:35:00|9517.5|9515.1|9517.5|9515.1|9521.3|9519.2|9517.2|9514.8|736
1660732800000|2022-08-17 10:40:00|9517.6|9515.2|9520.1|9517.7|9521.5|9519.1|9517.3|9514.9|961
1660733100000|2022-08-17 10:45:00|9519.9|9517.5|9521.2|9518.8|9522.4|9520|9519.5|9517.1|745
1660733400000|2022-08-17 10:50:00|9521.4|9519|9519.3|9516.9|9521.7|9519.3|9516.9|9514.5|657
1660733700000|2022-08-17 10:55:00|9519|9516.6|9518.3|9515.9|9519.3|9516.9|9516.2|9513.8|816
1660734000000|2022-08-17 11:00:00|9518.2|9515.8|9517.9|9515.5|9520.9|9518.5|9516.1|9513.7|889
1660734300000|2022-08-17 11:05:00|9518.1|9515.7|9517.3|9514.9|9518.4|9516|9514.2|9511.8|676
1660734600000|2022-08-17 11:10:00|9517.1|9514.7|9521.3|9518.9|9522.2|9519.8|9516.4|9514|1023
1660734900000|2022-08-17 11:15:00|9521.4|9519|9525.6|9523.2|9529.4|9527|9521.4|9519|964
1660735200000|2022-08-17 11:20:00|9525.7|9523.3|9527.3|9524.9|9528.3|9525.9|9523.1|9520.7|607
1660735500000|2022-08-17 11:25:00|9527.4|9525|9531.5|9529.1|9532.3|9529.9|9527|9524.6|768
1660735800000|2022-08-17 11:30:00|9531.6|9529.2|9532.9|9530.5|9534|9531.6|9531.1|9528.7|778
1660736100000|2022-08-17 11:35:00|9533.2|9530.8|9532.4|9530|9535.8|9533.4|9532|9529.6|692
1660736400000|2022-08-17 11:40:00|9532.3|9529.9|9534.1|9531.7|9534.6|9532.2|9531.9|9529.5|557
1660736700000|2022-08-17 11:45:00|9534|9531.6|9529|9526.6|9535.9|9533.5|9528.8|9526.4|620
1660737000000|2022-08-17 11:50:00|9528.9|9526.5|9526.9|9524.5|9530.7|9528.3|9526.6|9524.2|854
1660737300000|2022-08-17 11:55:00|9527.1|9524.7|9521|9518.6|9527.7|9525.3|9520.6|9518.2|932
1660737600000|2022-08-17 12:00:00|9520.9|9518.5|9524|9521.6|9524.3|9521.9|9519.3|9516.9|719
1660737900000|2022-08-17 12:05:00|9524.2|9521.8|9525.8|9523.4|9527.3|9524.9|9524|9521.6|674
1660738200000|2022-08-17 12:10:00|9525.7|9523.3|9530.3|9527.9|9532.1|9529.7|9525.2|9522.8|912
1660738500000|2022-08-17 12:15:00|9530.6|9528.2|9530|9527.6|9533|9530.6|9527.1|9524.7|798
1660738800000|2022-08-17 12:20:00|9529.9|9527.5|9532.9|9530.5|9534.5|9532.1|9528.7|9526.3|1089
1660739100000|2022-08-17 12:25:00|9533.1|9530.7|9528.8|9526.3|9533.1|9530.7|9527.2|9522.9|946
1660739400000|2022-08-17 12:30:00|9536.5|9529.2|9538.3|9535.9|9540.5|9538.1|9520.6|9518.2|1636
1660739700000|2022-08-17 12:35:00|9538.6|9536.2|9530.5|9528.1|9538.8|9536.4|9529|9526.7|1295
1660740000000|2022-08-17 12:40:00|9530.3|9527.9|9528.5|9526.1|9531|9528.6|9525|9522.6|985
1660740300000|2022-08-17 12:45:00|9528.4|9526|9528.5|9526.1|9532.4|9530|9526.8|9524.4|1033
1660740600000|2022-08-17 12:50:00|9528.3|9525.9|9526.8|9524.4|9528.4|9526|9523.9|9521.5|1076
1660740900000|2022-08-17 12:55:00|9526.9|9524.5|9523.5|9521.1|9527.5|9525.1|9519|9516.6|1052
1660741200000|2022-08-17 13:00:00|9523.7|9521.3|9525.2|9523.7|9531.5|9529.2|9522.5|9520.1|1039
1660741500000|2022-08-17 13:05:00|9525.1|9523.6|9520.2|9517.8|9528.9|9527.2|9518.9|9517|821
1660741800000|2022-08-17 13:10:00|9520.3|9517.9|9520.9|9519.4|9524.6|9522.5|9519.2|9517.2|875
1660742100000|2022-08-17 13:15:00|9520.8|9519.3|9527|9524.6|9527.8|9525.4|9519.2|9517.4|794
1660742400000|2022-08-17 13:20:00|9527.1|9524.7|9525.5|9523.1|9527.5|9525.3|9523.2|9520.8|701
1660742700000|2022-08-17 13:25:00|9525.4|9523|9522.3|9520.8|9526.8|9524.4|9521.7|9519.7|611
1660743000000|2022-08-17 13:30:00|9522.4|9520.9|9529.9|9527.5|9529.9|9527.5|9522.3|9520.8|896
1660743300000|2022-08-17 13:35:00|9529.8|9527.4|9539|9536.6|9539.6|9537.6|9527.2|9525.4|853
1660743600000|2022-08-17 13:40:00|9539.1|9536.7|9540.1|9537.7|9544.8|9542.9|9537.8|9536|701
1660743900000|2022-08-17 13:45:00|9540.2|9537.8|9537.1|9534.7|9543.4|9541.5|9536.5|9534.7|640
1660744200000|2022-08-17 13:50:00|9537.2|9534.8|9536.1|9533.7|9539.5|9538|9534.9|9533.4|660
1660744500000|2022-08-17 13:55:00|9536.2|9533.8|9535.6|9533.2|9536.7|9535|9530.9|9529.4|691
1660744800000|2022-08-17 14:00:00|9535.2|9533.7|9524.8|9522.4|9538.1|9535.7|9524|9521.9|899
1660745100000|2022-08-17 14:05:00|9524.7|9522.3|9516.7|9514.3|9524.9|9522.9|9512.6|9510.6|1122
1660745400000|2022-08-17 14:10:00|9516.6|9514.2|9514.8|9512.4|9519.7|9517.7|9513.6|9512|648
1660745700000|2022-08-17 14:15:00|9514.4|9512.9|9515.9|9514.4|9517|9515.1|9512.8|9511.3|701
1660746000000|2022-08-17 14:20:00|9516.3|9513.9|9517.3|9515.8|9518|9516.5|9514.3|9512.4|596
1660746300000|2022-08-17 14:25:00|9517.4|9515.9|9519.9|9517.5|9520.3|9518.6|9516.4|9514.9|425
1660746600000|2022-08-17 14:30:00|9519.5|9518|9518.3|9516.8|9519.8|9518|9515.6|9514.1|600
1660746900000|2022-08-17 14:35:00|9518.2|9516.7|9518.2|9515.8|9519|9517.3|9516|9514.1|579
1660747200000|2022-08-17 14:40:00|9517.9|9516.4|9519.8|9518.3|9520.9|9519.1|9516.3|9514.8|572
1660747500000|2022-08-17 14:45:00|9519.7|9518.2|9517.5|9516|9523|9521.1|9516.3|9514.4|593
1660747800000|2022-08-17 14:50:00|9517.6|9516.1|9528.4|9526|9530.3|9528.4|9516.2|9514.3|837
1660748100000|2022-08-17 14:55:00|9528.5|9526.1|9532|9530.5|9533.1|9531.6|9526.8|9525.1|859
1660748400000|2022-08-17 15:00:00|9532.2|9530.7|9534.3|9532.8|9534.7|9532.8|9530|9528.5|749
1660748700000|2022-08-17 15:05:00|9534.7|9532.3|9541.7|9539.3|9544.5|9543|9533.8|9531.8|537
1660749000000|2022-08-17 15:10:00|9541.8|9539.4|9539.7|9538.2|9544|9542.5|9539.5|9538|460
1660749300000|2022-08-17 15:15:00|9539.6|9538.1|9535.2|9532.8|9540.3|9538.8|9534.5|9532.5|515
1660749600000|2022-08-17 15:20:00|9535.1|9532.7|9530.3|9528.8|9535.7|9534.1|9530.2|9528.7|383
1660749900000|2022-08-17 15:25:00|9530.4|9528.9|9534|9531.6|9535.1|9533.1|9530.3|9528.8|454
1660750200000|2022-08-17 15:30:00|9534.1|9531.7|9531.9|9530.4|9534.2|9532.6|9529.1|9527.2|636
1660750500000|2022-08-17 15:35:00|9531.8|9530.3|9535.9|9533.5|9537.4|9535|9531.4|9529.9|525
1660750800000|2022-08-17 15:40:00|9536|9533.6|9536.4|9534|9539.2|9537.7|9534.9|9532.9|456
1660751100000|2022-08-17 15:45:00|9536.3|9533.9|9534.5|9533|9536.6|9535.1|9533.8|9532.2|422
1660751400000|2022-08-17 15:50:00|9534.4|9532.9|9537.1|9535.6|9537.7|9535.7|9533.2|9531.7|364
1660751700000|2022-08-17 15:55:00|9537.2|9535.7|9540.1|9538.6|9540.3|9538.8|9535.4|9533.9|385
1660752000000|2022-08-17 16:00:00|9540|9538.5|9539.5|9538|9541.1|9539.3|9538|9536.3|432
1660752300000|2022-08-17 16:05:00|9539.4|9537.9|9539.8|9538.3|9540.9|9539|9538.1|9536.3|504
1660752600000|2022-08-17 16:10:00|9539.7|9538.2|9539.7|9537.3|9541.2|9539.2|9538.8|9536.8|425
1660752900000|2022-08-17 16:15:00|9539.6|9537.2|9540.8|9539.3|9541.7|9539.8|9538.9|9537.1|281
1660753200000|2022-08-17 16:20:00|9540.7|9539.2|9539.8|9538.3|9542.1|9540.2|9537.3|9535.4|301
1660753500000|2022-08-17 16:25:00|9539.7|9538.2|9540.7|9538.3|9542.2|9540.3|9538.3|9536.3|288
1660753800000|2022-08-17 16:30:00|9540.8|9538.4|9538.3|9536.8|9540.8|9538.5|9536.9|9535.4|304
1660754100000|2022-08-17 16:35:00|9538.2|9536.7|9533.7|9531.3|9539|9537.1|9533|9530.6|312
1660754400000|2022-08-17 16:40:00|9533.6|9531.2|9531.2|9529.7|9534.9|9532.7|9530.9|9529|539
1660754700000|2022-08-17 16:45:00|9531.1|9529.6|9532.9|9530.5|9533.1|9530.7|9530.5|9528.2|503
1660755000000|2022-08-17 16:50:00|9533.1|9530.7|9532|9529.6|9533.3|9531.1|9530.3|9528.3|341
1660755300000|2022-08-17 16:55:00|9532.1|9529.7|9533.7|9532.2|9533.9|9532.4|9529.9|9527.8|343
1660755600000|2022-08-17 17:00:00|9533.6|9532.1|9531.9|9529.5|9537.5|9535.8|9530.9|9528.7|512
1660755900000|2022-08-17 17:05:00|9532|9529.6|9531.4|9529|9532.5|9530.4|9529.3|9526.9|491
1660756200000|2022-08-17 17:10:00|9531|9529.5|9532.1|9529.7|9533.2|9531.6|9530.6|9528.2|413
1660756500000|2022-08-17 17:15:00|9532|9529.6|9533.4|9531.9|9533.6|9532|9531.4|9529.3|265
1660756800000|2022-08-17 17:20:00|9533.5|9532|9533|9530.6|9534.3|9532.3|9532.4|9530|257
1660757100000|2022-08-17 17:25:00|9532.8|9530.4|9532.5|9530.1|9533.5|9531.1|9529.4|9527|270
1660757400000|2022-08-17 17:30:00|9532.3|9529.9|9535.6|9533.2|9535.9|9533.8|9529.7|9527.8|386
1660757700000|2022-08-17 17:35:00|9535.7|9533.3|9533.9|9532.4|9535.8|9534.1|9532.9|9531|223
1660758000000|2022-08-17 17:40:00|9533.8|9532.3|9534.8|9532.4|9535.6|9533.2|9532.9|9530.8|247
1660758300000|2022-08-17 17:45:00|9534.9|9532.5|9534.9|9532.5|9535.6|9533.5|9533|9531.2|305
1660758600000|2022-08-17 17:50:00|9535|9532.6|9532.4|9530|9535.4|9533|9531.7|9530|288
1660758900000|2022-08-17 17:55:00|9532.3|9529.9|9529.3|9526.5|9532.4|9530.5|9526.8|9524.4|381
1660759200000|2022-08-17 18:00:00|9529.6|9526.2|9514.9|9512.5|9529.6|9526.4|9505.2|9502.5|1875
1660759500000|2022-08-17 18:05:00|9514.5|9512.1|9511.7|9509.3|9519.5|9517.1|9508.8|9506.4|1480
1660759800000|2022-08-17 18:10:00|9511.6|9509.2|9504.6|9502.2|9515.3|9512.9|9504.6|9502.2|1107
1660760100000|2022-08-17 18:15:00|9504.5|9502.1|9507.3|9504.9|9510.5|9508.5|9503.4|9501.5|908
1660760400000|2022-08-17 18:20:00|9507.1|9504.7|9511.2|9508.8|9513.6|9511.5|9506.9|9504.5|785
1660760700000|2022-08-17 18:25:00|9511.1|9508.7|9506.7|9504.3|9512.1|9510.3|9505.7|9503.8|662
1660761000000|2022-08-17 18:30:00|9506.6|9504.2|9503.7|9501.3|9507.1|9505.2|9502.1|9500.5|673
1660761300000|2022-08-17 18:35:00|9503.6|9501.2|9499.4|9497.9|9504.3|9502.4|9498.8|9497|643
1660761600000|2022-08-17 18:40:00|9500|9497.6|9503.9|9501.5|9504.4|9502.7|9499.4|9497.5|624
1660761900000|2022-08-17 18:45:00|9504|9501.6|9504.2|9501.8|9507.9|9505.5|9502.9|9500.5|573
1660762200000|2022-08-17 18:50:00|9504.3|9501.9|9508.7|9507.2|9509.9|9508.4|9502.8|9500.8|609
1660762500000|2022-08-17 18:55:00|9508.8|9507.3|9515.8|9514.3|9516.5|9514.6|9508.5|9507|597
1660762800000|2022-08-17 19:00:00|9515.9|9514.4|9512.9|9511.4|9517.4|9515|9512.5|9510.7|484
1660763100000|2022-08-17 19:05:00|9512.8|9511.3|9514.2|9511.8|9514.5|9512.1|9511.5|9509.5|404
1660763400000|2022-08-17 19:10:00|9514.3|9511.9|9515.9|9514.4|9517.9|9515.9|9514|9511.6|464
1660763700000|2022-08-17 19:15:00|9516|9514.5|9518.6|9517.1|9519.1|9517.4|9515.4|9513.4|482
1660764000000|2022-08-17 19:20:00|9518.7|9517.2|9515.9|9514.4|9521.7|9519.3|9515.4|9513.5|382
1660764300000|2022-08-17 19:25:00|9516.1|9514.6|9513.4|9511.9|9516.7|9514.8|9513|9511.3|459
1660764600000|2022-08-17 19:30:00|9513.9|9511.5|9514.2|9512.7|9515.3|9513.3|9513.3|9511.4|371
1660764900000|2022-08-17 19:35:00|9514.3|9512.8|9515.7|9514.2|9515.8|9514.3|9513.3|9511.8|259
1660765200000|2022-08-17 19:40:00|9515.6|9514.1|9513.5|9511.1|9515.8|9514.1|9512|9509.9|361
1660765500000|2022-08-17 19:45:00|9513.6|9511.2|9516.1|9513.7|9516.6|9514.7|9513|9511|238
1660765800000|2022-08-17 19:50:00|9515.7|9513.3|9515.7|9514.2|9516.9|9515|9514.4|9512.7|328
1660766100000|2022-08-17 19:55:00|9515.8|9514.3|9516.4|9514|9517.4|9515.9|9515.3|9513.5|386
1660766400000|2022-08-17 20:00:00|9515.9|9514.4|9516|9514.5|9516.9|9515|9515.2|9513.3|128
1660766700000|2022-08-17 20:05:00|9516.4|9514|9517.4|9515|9518.4|9516.3|9516|9513.9|206
1660767000000|2022-08-17 20:10:00|9517.3|9514.9|9517.2|9514.8|9517.5|9515.4|9516.2|9514.3|192
1660767300000|2022-08-17 20:15:00|9516.5|9515|9518.5|9516.1|9518.7|9516.4|9516.2|9514.3|259
1660767600000|2022-08-17 20:20:00|9517.8|9516.3|9519.8|9517.4|9520.2|9518|9517.7|9515.8|175
1660767900000|2022-08-17 20:25:00|9519.9|9517.5|9519.6|9517.2|9522|9520|9517.8|9516|304
1660768200000|2022-08-17 20:30:00|9519.9|9517.5|9519.7|9517.3|9520.1|9518.1|9518.7|9516.7|211
1660768500000|2022-08-17 20:35:00|9519.6|9517.2|9519.2|9516.8|9520.3|9517.9|9518.7|9516.7|124
1660768800000|2022-08-17 20:40:00|9519.1|9516.7|9518.7|9516.3|9519.3|9517.2|9517.7|9516|273
1660769100000|2022-08-17 20:45:00|9518.8|9516.4|9518.8|9516.4|9519.6|9517.2|9518.4|9516|83
1660769400000|2022-08-17 20:50:00|9518.9|9516.5|9517|9514.6|9519.1|9516.7|9516.7|9514.3|136
1660769700000|2022-08-17 20:55:00|9517.1|9514.7|9522.5|9513.9|9523|9515.6|9516.4|9513.4|383
1660770000000|2022-08-17 21:00:00|9523|9513.5|9524.2|9514.2|9526.2|9516.2|9523|9513.1|56
1660770300000|2022-08-17 21:05:00|9524.4|9514.4|9524.6|9514.6|9525.7|9515.7|9523.2|9513.5|68
1660770600000|2022-08-17 21:10:00|9523.8|9513.8|9526.4|9516.4|9526.5|9516.5|9521.2|9513.3|206
1660770900000|2022-08-17 21:15:00|9526.5|9516.5|9525.3|9515.3|9526.6|9516.6|9518.5|9512.9|177
1660771200000|2022-08-17 21:20:00|9525|9515|9522.4|9515.8|9526.4|9516.4|9519|9513.5|148
1660771500000|2022-08-17 21:25:00|9524|9516|9523.1|9514.2|9526.2|9517.1|9520.6|9513.3|268
1660771800000|2022-08-17 21:30:00|9523.3|9514|9524.4|9514.4|9528.6|9518.6|9519.7|9511.7|315
1660772100000|2022-08-17 21:35:00|9525.1|9515.1|9525.3|9515.3|9528.6|9518.6|9522.9|9513.6|173
1660772400000|2022-08-17 21:40:00|9525|9515|9521.1|9511.1|9527.8|9517.8|9518.2|9508.2|186
1660772700000|2022-08-17 21:45:00|9520.8|9510.8|9521.6|9511.6|9525.2|9515.2|9518.1|9509.6|237
1660773000000|2022-08-17 21:50:00|9522.1|9512.1|9523.2|9513.2|9523.2|9513.2|9519.8|9509.8|192
1660773300000|2022-08-17 21:55:00|9523.1|9513.1|9522.7|9512.7|9524.2|9514.2|9520.4|9510.4|241
1660773600000|2022-08-17 22:00:00|9522.9|9512.9|9525.5|9515.5|9528.8|9518.8|9518.7|9509.1|844
1660773900000|2022-08-17 22:05:00|9526.2|9516.2|9520.2|9512.8|9526.2|9516.2|9518.8|9509.7|384
1660774200000|2022-08-17 22:10:00|9520.4|9512.7|9522.2|9514.9|9523.7|9516.2|9518.5|9511.2|471
1660774500000|2022-08-17 22:15:00|9521.9|9515.1|9523.1|9513.1|9526.4|9518.2|9519.6|9512.4|617
1660774800000|2022-08-17 22:20:00|9523|9513.7|9519.1|9515.8|9523.8|9516.7|9519|9512.1|408
1660775100000|2022-08-17 22:25:00|9519.2|9515.9|9521.5|9512.8|9522.5|9516.1|9518.2|9511.8|294
1660775400000|2022-08-17 22:30:00|9521|9513|9517|9513.2|9522|9515.4|9516.3|9509|393
1660775700000|2022-08-17 22:35:00|9516.9|9513.3|9520.4|9510.5|9522.4|9514.9|9516.3|9509|567
1660776000000|2022-08-17 22:40:00|9519.8|9511.2|9517.3|9514.7|9520.7|9515.3|9516.5|9511.1|582
1660776300000|2022-08-17 22:45:00|9517.2|9514.8|9517.1|9514.7|9517.8|9514.8|9516.5|9513.5|499
1660776600000|2022-08-17 22:50:00|9517|9514.6|9518.2|9515.6|9518.4|9515.9|9517|9514.6|365
1660776900000|2022-08-17 22:55:00|9518.1|9515.7|9517.5|9515.1|9518.3|9515.8|9517.3|9514.7|340
1660777200000|2022-08-17 23:00:00|9517.7|9515.3|9518.5|9516.1|9519|9516.6|9517.6|9515.2|305
1660777500000|2022-08-17 23:05:00|9518.4|9516|9518.8|9516.4|9519|9517|9518.1|9515.7|186
1660777800000|2022-08-17 23:10:00|9518.7|9516.3|9518.5|9516.1|9519.4|9516.5|9516.7|9514|572
1660778100000|2022-08-17 23:15:00|9518.6|9516.2|9518|9515.6|9519|9516.9|9517.6|9515.2|230
1660778400000|2022-08-17 23:20:00|9517.9|9515.5|9517.5|9515.1|9518.4|9516|9517.5|9515.1|163
1660778700000|2022-08-17 23:25:00|9517.4|9515|9517.7|9515.3|9518.6|9516.2|9517.4|9515|278
1660779000000|2022-08-17 23:30:00|9517.8|9515.4|9516.3|9513.9|9517.8|9515.4|9516|9513.6|293
1660779300000|2022-08-17 23:35:00|9516.7|9514.3|9516.6|9514.2|9517.6|9515.2|9516.3|9513.9|279
1660779600000|2022-08-17 23:40:00|9516.7|9514.3|9515.7|9513.3|9516.8|9514.4|9514.7|9512.3|295
1660779900000|2022-08-17 23:45:00|9515.8|9513.4|9515.6|9513.2|9515.8|9513.4|9514.6|9512.2|408
1660780200000|2022-08-17 23:50:00|9515.7|9513.3|9516.3|9513.9|9516.5|9514.1|9515|9512.6|243
1660780500000|2022-08-17 23:55:00|9516.2|9513.8|9515|9512.6|9516.4|9514|9514.9|9512.5|215
1660780800000|2022-08-18 00:00:00|9514.9|9512.5|9510.5|9508.1|9517|9514.6|9510.3|9507.9|379
1660781100000|2022-08-18 00:05:00|9510.6|9508.2|9509.3|9506.9|9510.8|9508.4|9509.1|9506.8|318
1660781400000|2022-08-18 00:10:00|9509.4|9507|9510.5|9508.1|9512.4|9510|9509|9506.8|315
1660781700000|2022-08-18 00:15:00|9510.7|9508.3|9510|9507.6|9510.9|9508.5|9509.4|9507|303
1660782000000|2022-08-18 00:20:00|9510.1|9507.7|9509.6|9507.2|9510.6|9508.2|9508.4|9506|284
1660782300000|2022-08-18 00:25:00|9509.4|9507|9508.5|9506.1|9509.6|9507.2|9507.3|9505|354
1660782600000|2022-08-18 00:30:00|9508.6|9506.2|9502.3|9499.9|9508.8|9506.4|9502.3|9499.9|409
1660782900000|2022-08-18 00:35:00|9502.4|9500|9502.7|9500.3|9504.2|9501.8|9502.2|9499.8|287
1660783200000|2022-08-18 00:40:00|9502.8|9500.4|9501|9498.6|9502.8|9500.4|9499.1|9496.8|410
1660783500000|2022-08-18 00:45:00|9500.9|9498.5|9503.8|9501.4|9503.9|9501.5|9500.8|9498.4|287
1660783800000|2022-08-18 00:50:00|9504|9501.6|9503.5|9501.1|9504.8|9502.4|9502.1|9499.7|400
1660784100000|2022-08-18 00:55:00|9503.7|9501.3|9503.3|9500.9|9504.4|9502|9501.7|9499.3|534
1660784400000|2022-08-18 01:00:00|9503.2|9500.8|9503.9|9501.5|9504.9|9502.5|9502.8|9500.4|340
1660784700000|2022-08-18 01:05:00|9503.8|9501.4|9506.9|9504.5|9507.9|9505.5|9503.6|9501.2|446
1660785000000|2022-08-18 01:10:00|9506.8|9504.4|9505|9502.6|9507.3|9505.2|9504.4|9502|347
1660785300000|2022-08-18 01:15:00|9504.9|9502.5|9504|9501.6|9504.9|9502.5|9502.2|9499.8|388
1660785600000|2022-08-18 01:20:00|9503.9|9501.5|9506.7|9504.3|9507|9504.6|9503.4|9501|496
1660785900000|2022-08-18 01:25:00|9506.6|9504.2|9505|9502.6|9506.8|9504.4|9504.4|9502|348
1660786200000|2022-08-18 01:30:00|9505.1|9502.7|9505.9|9503.5|9510|9507.6|9505|9502.6|1024
1660786500000|2022-08-18 01:35:00|9505.6|9503.2|9507.5|9505.1|9508.5|9506.1|9504.4|9502|843
1660786800000|2022-08-18 01:40:00|9507.6|9505.2|9507.4|9505|9509|9506.6|9505.7|9503.3|328
1660787100000|2022-08-18 01:45:00|9507.5|9505.1|9504|9501.6|9507.5|9505.1|9503.4|9501|317
1660787400000|2022-08-18 01:50:00|9503.9|9501.5|9504.6|9502.2|9506|9503.6|9503.1|9500.7|276
1660787700000|2022-08-18 01:55:00|9504.7|9502.3|9505.7|9503.3|9506.6|9504.2|9504|9501.6|345
1660788000000|2022-08-18 02:00:00|9505.5|9503.1|9507.7|9505.3|9508.4|9506|9505.5|9503.1|275
1660788300000|2022-08-18 02:05:00|9507.8|9505.4|9507.9|9505.5|9508.9|9506.5|9506.7|9504.3|397
1660788600000|2022-08-18 02:10:00|9508|9505.6|9511.4|9509|9511.6|9509.4|9507.9|9505.5|329
1660788900000|2022-08-18 02:15:00|9511.3|9508.9|9510.6|9508.2|9511.4|9509|9510|9507.6|296
1660789200000|2022-08-18 02:20:00|9510.5|9508.1|9510.4|9508|9510.6|9508.2|9509.4|9507|296
1660789500000|2022-08-18 02:25:00|9510.3|9507.9|9511.2|9508.8|9512.2|9509.8|9510.3|9507.9|315
1660789800000|2022-08-18 02:30:00|9511.3|9508.9|9511.5|9509.1|9512.9|9510.6|9510.8|9508.4|342
1660790100000|2022-08-18 02:35:00|9511.2|9508.8|9511.2|9508.8|9512.4|9510.1|9510.8|9508.4|247
1660790400000|2022-08-18 02:40:00|9511.3|9508.9|9509|9506.6|9511.6|9509.2|9508.6|9506.2|396
1660790700000|2022-08-18 02:45:00|9508.9|9506.5|9508.8|9506.4|9509.9|9507.9|9508.2|9505.8|357
1660791000000|2022-08-18 02:50:00|9508.7|9506.3|9509.1|9506.7|9509.4|9507|9507.6|9505.5|256
1660791300000|2022-08-18 02:55:00|9509.2|9506.8|9510.7|9508.3|9511.3|9508.9|9509|9506.6|255
1660791600000|2022-08-18 03:00:00|9510.5|9508.1|9512.6|9510.2|9512.8|9510.4|9510|9507.6|270
1660791900000|2022-08-18 03:05:00|9512.7|9510.3|9511.7|9509.3|9513|9510.6|9511.1|9508.7|254
1660792200000|2022-08-18 03:10:00|9511.9|9509.5|9512.8|9510.4|9513|9511.3|9511.5|9509.1|296
1660792500000|2022-08-18 03:15:00|9513|9510.6|9511.9|9509.5|9513.1|9510.7|9511.2|9508.8|206
1660792800000|2022-08-18 03:20:00|9512.1|9509.7|9513.9|9511.5|9514|9511.6|9511.6|9509.7|224
1660793100000|2022-08-18 03:25:00|9513.8|9511.4|9513|9510.6|9514|9511.6|9512.8|9510.4|183
1660793400000|2022-08-18 03:30:00|9512.9|9510.5|9513.6|9511.2|9514.5|9512.1|9512.7|9510.3|195
1660793700000|2022-08-18 03:35:00|9513.7|9511.3|9515.3|9512.9|9515.4|9513|9512.5|9510.1|264
1660794000000|2022-08-18 03:40:00|9515.4|9513|9519.8|9517.4|9520.1|9518|9514.6|9512.2|404
1660794300000|2022-08-18 03:45:00|9519.7|9517.3|9521.8|9519.4|9522.1|9519.9|9519.4|9517.3|406
1660794600000|2022-08-18 03:50:00|9521.9|9519.5|9520.7|9518.3|9522.1|9519.7|9520.4|9518|336
1660794900000|2022-08-18 03:55:00|9520.8|9518.4|9520.3|9517.9|9521.1|9518.7|9520.1|9517.7|290
1660795200000|2022-08-18 04:00:00|9520.4|9518|9520|9517.6|9520.8|9518.4|9519.6|9517.6|224
1660795500000|2022-08-18 04:05:00|9520.1|9517.7|9518.6|9516.2|9520.3|9517.9|9518.5|9516.1|149
1660795800000|2022-08-18 04:10:00|9518.7|9516.3|9521|9518.6|9521.1|9518.7|9518.4|9516|346
1660796100000|2022-08-18 04:15:00|9521.1|9518.7|9521.8|9519.4|9522.2|9520|9520.2|9517.8|432
1660796400000|2022-08-18 04:20:00|9521.9|9519.5|9521.2|9518.8|9522.2|9519.9|9520.8|9518.4|301
1660796700000|2022-08-18 04:25:00|9521.1|9518.7|9521.5|9520|9522.2|9520.3|9520.5|9518.3|279
1660797000000|2022-08-18 04:30:00|9521.4|9519.9|9521.4|9519|9523.9|9521.7|9521.2|9518.8|357
1660797300000|2022-08-18 04:35:00|9521.5|9519.1|9520.4|9518|9522|9519.6|9520.3|9517.9|314
1660797600000|2022-08-18 04:40:00|9520.5|9518.1|9520.8|9518.4|9521.2|9519.2|9518.6|9516.6|371
1660797900000|2022-08-18 04:45:00|9520.7|9518.3|9520.1|9517.7|9520.9|9518.5|9518.9|9516.8|221
1660798200000|2022-08-18 04:50:00|9520.2|9517.8|9520.9|9518.5|9521.8|9519.4|9520.1|9517.7|208
1660798500000|2022-08-18 04:55:00|9521|9518.6|9521.1|9518.7|9522.9|9520.5|9520.5|9518.4|261
1660798800000|2022-08-18 05:00:00|9521|9518.6|9521.2|9518.8|9522|9519.6|9519.7|9517.3|335
1660799100000|2022-08-18 05:05:00|9521.3|9518.9|9520.8|9518.4|9521.9|9519.5|9519.8|9517.4|288
1660799400000|2022-08-18 05:10:00|9520.9|9518.5|9520.2|9517.8|9521.3|9518.9|9519.8|9517.4|286
1660799700000|2022-08-18 05:15:00|9520.3|9517.9|9519.1|9517.6|9520.3|9518|9518.9|9516.5|322
1660800000000|2022-08-18 05:20:00|9519|9517.5|9519.7|9517.3|9521.1|9518.7|9518.9|9516.8|400
1660800300000|2022-08-18 05:25:00|9519.8|9517.4|9516.8|9514.4|9520.2|9517.8|9515.9|9513.5|270
1660800600000|2022-08-18 05:30:00|9516.9|9514.5|9514.5|9512.1|9517.6|9515.2|9514.3|9512|296
1660800900000|2022-08-18 05:35:00|9514.6|9512.2|9517.3|9514.9|9517.8|9515.7|9514.4|9512|291
1660801200000|2022-08-18 05:40:00|9517.4|9515|9514.9|9512.5|9517.5|9515.1|9514|9511.6|379
1660801500000|2022-08-18 05:45:00|9515|9512.6|9519.3|9516.9|9519.4|9517|9514.8|9512.4|525
1660801800000|2022-08-18 05:50:00|9519.4|9517|9522.1|9519.7|9522.5|9520.1|9519.3|9516.9|529
1660802100000|2022-08-18 05:55:00|9522.2|9519.8|9525.7|9523.3|9527.5|9525.1|9521.9|9519.5|604
1660802400000|2022-08-18 06:00:00|9525.8|9523.4|9531.4|9529|9533.8|9531.4|9524.5|9522.1|794
1660802700000|2022-08-18 06:05:00|9531.5|9529.1|9530.1|9527.7|9532.8|9530.4|9529.4|9527|610
1660803000000|2022-08-18 06:10:00|9530.2|9527.8|9531.3|9528.9|9533.2|9530.8|9529.8|9527.4|486
1660803300000|2022-08-18 06:15:00|9531.4|9529|9531.2|9528.8|9533.9|9531.9|9530.1|9527.7|438
1660803600000|2022-08-18 06:20:00|9531.1|9528.7|9527.2|9524.8|9532|9529.6|9527|9524.6|416
1660803900000|2022-08-18 06:25:00|9527.4|9525|9528.9|9526.5|9529.2|9526.9|9526.9|9524.5|277
1660804200000|2022-08-18 06:30:00|9528.8|9526.4|9533|9530.6|9533.2|9531.1|9527.8|9525.9|556
1660804500000|2022-08-18 06:35:00|9532.9|9530.5|9536.1|9533.7|9536.3|9533.9|9532.3|9529.9|576
1660804800000|2022-08-18 06:40:00|9536|9533.6|9535.7|9533.3|9539.4|9537|9534.9|9532.5|482
1660805100000|2022-08-18 06:45:00|9535.6|9533.2|9537.1|9534.7|9539.6|9537.2|9535.4|9533|613
1660805400000|2022-08-18 06:50:00|9537.2|9534.8|9534.6|9532.2|9539.1|9536.7|9534|9531.6|726
1660805700000|2022-08-18 06:55:00|9534.7|9532.3|9541.7|9539.3|9542.4|9540|9534.6|9532.2|745
1660806000000|2022-08-18 07:00:00|9541.6|9539.2|9537.3|9534.9|9542.5|9540.6|9535.4|9533.4|779
1660806300000|2022-08-18 07:05:00|9537.4|9535|9533.4|9531|9539|9536.7|9531.9|9529.5|905
1660806600000|2022-08-18 07:10:00|9533.7|9531.3|9533.1|9530.7|9533.7|9531.4|9527.3|9525.1|654
1660806900000|2022-08-18 07:15:00|9533.2|9530.8|9535.7|9533.3|9537.5|9535.1|9532.2|9529.8|720
1660807200000|2022-08-18 07:20:00|9535.8|9533.4|9535.2|9532.8|9539|9536.7|9534.1|9532.1|756
1660807500000|2022-08-18 07:25:00|9535|9533.5|9535.8|9533.4|9537.6|9535.2|9532.2|9530.1|723
1660807800000|2022-08-18 07:30:00|9535.7|9533.3|9532.4|9530.9|9536.3|9534.3|9531.6|9530|593
1660808100000|2022-08-18 07:35:00|9532.5|9531|9536|9533.6|9537.7|9535.4|9532.2|9530.4|489
1660808400000|2022-08-18 07:40:00|9535.8|9533.4|9535.4|9533|9537.7|9535.3|9534.3|9532.3|563
1660808700000|2022-08-18 07:45:00|9535.3|9532.9|9536.6|9534.2|9537.9|9535.5|9533.3|9531.1|582
1660809000000|2022-08-18 07:50:00|9536.9|9534.5|9538.6|9536.2|9539.9|9537.5|9536.8|9534.4|507
1660809300000|2022-08-18 07:55:00|9538.3|9535.9|9537.2|9534.8|9541.8|9539.4|9534.5|9532.6|531
1660809600000|2022-08-18 08:00:00|9536.7|9535.2|9532.6|9530.2|9537.2|9535.2|9530|9528|768
1660809900000|2022-08-18 08:05:00|9532.5|9530.1|9531.9|9529.5|9535.7|9534|9530.1|9528.2|612
1660810200000|2022-08-18 08:10:00|9531.8|9529.4|9530|9527.6|9532.3|9529.9|9528.2|9526.2|610
1660810500000|2022-08-18 08:15:00|9530.4|9528|9525.7|9523.3|9531.7|9529.3|9524.9|9522.5|674
1660810800000|2022-08-18 08:20:00|9525.8|9523.4|9529.7|9527.3|9531.2|9529.1|9525.6|9523.2|632
1660811100000|2022-08-18 08:25:00|9529.8|9527.4|9533|9530.6|9533.2|9530.8|9528.1|9525.7|581
1660811400000|2022-08-18 08:30:00|9533.1|9530.7|9534.6|9532.2|9537.3|9534.9|9532.7|9530.4|550
1660811700000|2022-08-18 08:35:00|9534.7|9532.3|9535.9|9534.4|9537.6|9535.5|9534.5|9532.1|525
1660812000000|2022-08-18 08:40:00|9536.2|9533.8|9536.2|9533.8|9541.1|9539|9535.1|9533.1|706
1660812300000|2022-08-18 08:45:00|9535.9|9533.5|9530.6|9528.2|9536.4|9534|9529.7|9527.3|826
1660812600000|2022-08-18 08:50:00|9530.7|9528.3|9534.8|9532.4|9535.9|9533.9|9530.5|9528.2|600
1660812900000|2022-08-18 08:55:00|9534.9|9532.5|9536.5|9534.1|9539.3|9536.9|9534.8|9532.4|468
1660813200000|2022-08-18 09:00:00|9536.7|9534.3|9535.2|9532.8|9538.7|9536.5|9534.5|9532.5|702
1660813500000|2022-08-18 09:05:00|9535.1|9532.7|9538.4|9536|9538.9|9537.1|9534.4|9532.5|590
1660813800000|2022-08-18 09:10:00|9538.3|9535.9|9537.7|9535.3|9540.2|9538.7|9537.1|9534.7|577
1660814100000|2022-08-18 09:15:00|9537.8|9535.4|9540.6|9538.2|9541.3|9538.9|9535.6|9533.2|535
1660814400000|2022-08-18 09:20:00|9540.5|9538.1|9541.1|9538.7|9541.4|9539.4|9539|9537.2|556
1660814700000|2022-08-18 09:25:00|9541.2|9538.8|9542.9|9541.4|9543.8|9541.6|9541|9538.6|482
1660815000000|2022-08-18 09:30:00|9543.1|9541.6|9542.6|9540.2|9546.1|9543.9|9541.6|9539.2|626
1660815300000|2022-08-18 09:35:00|9542.4|9540|9545|9542.6|9545.1|9543|9540.8|9538.7|590
1660815600000|2022-08-18 09:40:00|9544.6|9542.2|9541.2|9538.8|9544.8|9542.4|9540.8|9538.6|455
1660815900000|2022-08-18 09:45:00|9541.1|9538.7|9541.5|9539.1|9542.9|9540.5|9539.4|9537.2|507
1660816200000|2022-08-18 09:50:00|9541.6|9539.2|9538.6|9536.2|9541.7|9539.6|9537.9|9535.5|573
1660816500000|2022-08-18 09:55:00|9538.5|9536.1|9533.1|9530.7|9538.5|9536.4|9532.1|9529.7|698
1660816800000|2022-08-18 10:00:00|9533.2|9530.8|9530.8|9529.3|9537|9535|9530.4|9528.4|730
1660817100000|2022-08-18 10:05:00|9530.6|9529.1|9521.9|9519.5|9532.1|9530|9521.3|9519.2|667
1660817400000|2022-08-18 10:10:00|9521.6|9520.1|9525.7|9523.3|9526.3|9523.9|9519.7|9518|517
1660817700000|2022-08-18 10:15:00|9525.6|9523.2|9528.7|9526.3|9528.9|9527|9523.1|9520.7|553
1660818000000|2022-08-18 10:20:00|9528.6|9526.2|9528.9|9526.5|9530.3|9528.2|9526.1|9524.1|487
1660818300000|2022-08-18 10:25:00|9528.8|9526.4|9533.1|9531.6|9533.5|9531.6|9525.7|9523.9|419
1660818600000|2022-08-18 10:30:00|9533|9531.5|9533.6|9532.1|9535.2|9533.3|9532.8|9530.8|335
1660818900000|2022-08-18 10:35:00|9534.1|9531.7|9532.3|9529.9|9534.1|9531.7|9531|9529.3|418
1660819200000|2022-08-18 10:40:00|9531.6|9530.1|9532.1|9529.7|9532.5|9530.1|9529.7|9528|457
1660819500000|2022-08-18 10:45:00|9532.2|9529.8|9533.5|9532|9534.7|9533|9531.8|9529.7|403
1660819800000|2022-08-18 10:50:00|9533.4|9531.9|9535|9532.6|9536|9534.1|9531.8|9530.3|465
1660820100000|2022-08-18 10:55:00|9535.1|9532.7|9532.4|9530.9|9535.7|9533.9|9531.8|9530|544
1660820400000|2022-08-18 11:00:00|9532.5|9531|9531.5|9530|9533.4|9531.3|9530.3|9528.5|462
1660820700000|2022-08-18 11:05:00|9531.2|9529.7|9533.1|9530.7|9533.2|9531.3|9530.2|9528.2|454
1660821000000|2022-08-18 11:10:00|9533|9530.6|9529|9527.5|9533.2|9531.3|9527.9|9526.2|579
1660821300000|2022-08-18 11:15:00|9529.1|9527.6|9525.4|9523.9|9529.2|9527.7|9523.6|9521.9|687
1660821600000|2022-08-18 11:20:00|9525.3|9523.8|9530|9528.5|9530.5|9528.7|9524.8|9523.2|479
1660821900000|2022-08-18 11:25:00|9530.5|9528.1|9527.1|9525.6|9530.6|9528.4|9525.9|9524.2|593
1660822200000|2022-08-18 11:30:00|9527|9525.5|9520.9|9519.4|9527.3|9525.5|9519.9|9517.6|713
1660822500000|2022-08-18 11:35:00|9521.4|9519.9|9517.5|9516|9522.6|9520.7|9516.7|9514.9|601
1660822800000|2022-08-18 11:40:00|9517.6|9516.1|9517.4|9515.9|9520.1|9518.3|9516.3|9514.4|677
1660823100000|2022-08-18 11:45:00|9517.3|9515.8|9520.8|9519.3|9522.3|9520.8|9517.3|9515.8|672
1660823400000|2022-08-18 11:50:00|9520.7|9519.2|9520.8|9519.3|9522.6|9520.9|9517.9|9516.4|677
1660823700000|2022-08-18 11:55:00|9521.1|9519.6|9521.2|9519.7|9522.6|9520.9|9518.9|9517.4|736
1660824000000|2022-08-18 12:00:00|9521.1|9519.6|9515.5|9513.1|9522.2|9520.3|9513.2|9511.7|683
1660824300000|2022-08-18 12:05:00|9515.4|9513|9515.8|9514.3|9516.1|9514.6|9511.1|9509.1|639
1660824600000|2022-08-18 12:10:00|9515.5|9514|9513.5|9512|9518.4|9516.6|9513.4|9511.9|616
1660824900000|2022-08-18 12:15:00|9513.6|9512.1|9514.1|9511.7|9515.1|9513.6|9511.4|9509.7|503
1660825200000|2022-08-18 12:20:00|9514.2|9511.8|9506.3|9503.9|9514.3|9512.4|9505|9503.2|655
1660825500000|2022-08-18 12:25:00|9506.5|9504.1|9510.3|9503.5|9510.4|9506.4|9502.3|9500.5|691
1660825800000|2022-08-18 12:30:00|9507.2|9504.8|9515.4|9513|9522.8|9520.4|9504.5|9501.6|1327
1660826100000|2022-08-18 12:35:00|9515.5|9513.1|9516.4|9514.9|9517.9|9515.7|9511.6|9509.8|935
1660826400000|2022-08-18 12:40:00|9516.5|9515|9515.3|9513.8|9522.7|9520.5|9513.6|9511.9|984
1660826700000|2022-08-18 12:45:00|9515.7|9513.3|9516.4|9514.9|9519.9|9517.8|9514.5|9512.5|764
1660827000000|2022-08-18 12:50:00|9515.8|9514.3|9513.6|9512.1|9516.1|9514.6|9508.5|9506.6|718
1660827300000|2022-08-18 12:55:00|9513.7|9512.2|9513.1|9511.6|9514.9|9512.9|9510.7|9508.8|608
1660827600000|2022-08-18 13:00:00|9513.2|9511.7|9514|9512.5|9514.7|9512.6|9509.9|9507.8|648
1660827900000|2022-08-18 13:05:00|9514.1|9512.6|9517.8|9515.4|9518.2|9516.2|9510.6|9508.2|710
1660828200000|2022-08-18 13:10:00|9517.9|9515.5|9510|9507.6|9518|9515.8|9506.5|9504.8|846
1660828500000|2022-08-18 13:15:00|9509.9|9507.5|9515|9513.5|9517.8|9515.5|9508.5|9506.1|782
1660828800000|2022-08-18 13:20:00|9515.3|9513.8|9513.7|9512.2|9515.8|9513.8|9509.6|9507.9|781
1660829100000|2022-08-18 13:25:00|9513.8|9512.3|9514.6|9512.2|9515.9|9513.9|9511.8|9509.9|777
1660829400000|2022-08-18 13:30:00|9514.5|9512.1|9520.3|9517.9|9521.8|9520.3|9512.2|9510.1|1009
1660829700000|2022-08-18 13:35:00|9520.4|9518|9522.5|9521|9523.4|9521.7|9519.4|9517|935
1660830000000|2022-08-18 13:40:00|9522.4|9520.9|9533.8|9531.4|9535.1|9533.3|9521.8|9520.1|930
1660830300000|2022-08-18 13:45:00|9533.9|9531.5|9541.6|9539.2|9541.8|9539.6|9533.9|9531.5|741
1660830600000|2022-08-18 13:50:00|9541.5|9539.1|9539.1|9536.7|9543.7|9541.8|9538.6|9536.5|778
1660830900000|2022-08-18 13:55:00|9539|9536.6|9536.2|9533.8|9539.4|9537.4|9535.4|9533.4|839
1660831200000|2022-08-18 14:00:00|9536|9533.6|9542.1|9539.7|9545.3|9543.1|9536|9533.6|944
1660831500000|2022-08-18 14:05:00|9542.2|9539.8|9547.4|9545.9|9549.9|9548.1|9541.1|9538.9|872
1660831800000|2022-08-18 14:10:00|9547.1|9545.6|9541.5|9540|9547.7|9545.7|9539.6|9537.8|725
1660832100000|2022-08-18 14:15:00|9541.9|9540.4|9545|9543.5|9545.6|9543.9|9541.1|9539.3|700
1660832400000|2022-08-18 14:20:00|9545.1|9543.6|9544.7|9542.3|9548.2|9546.6|9544|9542.3|626
1660832700000|2022-08-18 14:25:00|9544.8|9542.4|9545|9543.5|9548.1|9546.5|9544.2|9542.3|557
1660833000000|2022-08-18 14:30:00|9545.2|9543.7|9546.8|9545.3|9548|9546|9543.4|9541.7|668
1660833300000|2022-08-18 14:35:00|9547|9545.5|9541.8|9540.3|9548.5|9546.7|9541.6|9540.1|598
1660833600000|2022-08-18 14:40:00|9541.9|9540.4|9543.4|9541|9544.2|9542.4|9540.7|9539.2|569
1660833900000|2022-08-18 14:45:00|9543.5|9541.1|9545.2|9543.7|9546|9543.9|9540.6|9538.5|680
1660834200000|2022-08-18 14:50:00|9545|9543.5|9544.3|9541.9|9545.6|9543.6|9539.8|9537.8|687
1660834500000|2022-08-18 14:55:00|9544.2|9541.8|9544.8|9543.3|9545.4|9543.5|9542.6|9540.7|629
1660834800000|2022-08-18 15:00:00|9544.7|9543.2|9542.4|9540|9545.5|9543.5|9540.3|9538.6|615
1660835100000|2022-08-18 15:05:00|9542.5|9540.1|9544|9542.5|9544.8|9542.9|9540.2|9538.7|370
1660835400000|2022-08-18 15:10:00|9543.9|9542.4|9536.7|9535.2|9544.4|9542.6|9535.8|9533.8|494
1660835700000|2022-08-18 15:15:00|9536.6|9535.1|9530.7|9529.2|9536.8|9535.3|9530.5|9528.7|490
1660836000000|2022-08-18 15:20:00|9530.8|9529.3|9532.6|9531.1|9535.4|9533.9|9530.8|9529.1|480
1660836300000|2022-08-18 15:25:00|9532.5|9531|9529.8|9528.3|9533.1|9531.3|9529.2|9527.1|403
1660836600000|2022-08-18 15:30:00|9529.7|9528.2|9536.5|9535|9537.2|9535.7|9529.2|9527.3|502
1660836900000|2022-08-18 15:35:00|9536.4|9534.9|9539.4|9537.9|9539.6|9538.1|9536.4|9534.9|365
1660837200000|2022-08-18 15:40:00|9539.3|9537.8|9541.8|9540.3|9542.6|9541|9539|9537.5|464
1660837500000|2022-08-18 15:45:00|9541.5|9540|9544.4|9542.9|9545.1|9543.6|9540.6|9538.8|531
1660837800000|2022-08-18 15:50:00|9544.3|9542.8|9544.9|9543.4|9545.7|9544|9541.7|9540.2|449
1660838100000|2022-08-18 15:55:00|9544.8|9543.3|9547.9|9546.4|9548.5|9547|9544.7|9543.2|503
1660838400000|2022-08-18 16:00:00|9548|9546.5|9546.2|9544.7|9548.4|9546.5|9544.3|9542.7|634
1660838700000|2022-08-18 16:05:00|9546.3|9544.8|9547.2|9545.7|9548.7|9547.1|9545.8|9544|524
1660839000000|2022-08-18 16:10:00|9547.3|9545.8|9550.2|9548.7|9551|9549.5|9547.2|9545.7|450
1660839300000|2022-08-18 16:15:00|9550.7|9548.3|9554.7|9552.3|9556.2|9554.1|9549.7|9547.8|472
1660839600000|2022-08-18 16:20:00|9554.8|9552.4|9557.1|9555.6|9558.4|9556.4|9553.9|9552|388
1660839900000|2022-08-18 16:25:00|9557|9555.5|9554.7|9553.2|9558.3|9556.2|9554.7|9552.9|343
1660840200000|2022-08-18 16:30:00|9554.8|9553.3|9554.4|9552|9555.6|9554.1|9553.3|9551.3|311
1660840500000|2022-08-18 16:35:00|9554.3|9551.9|9554.8|9552.4|9555.5|9553.8|9553.4|9551.9|278
1660840800000|2022-08-18 16:40:00|9554.7|9552.3|9558.3|9556.8|9558.7|9557.2|9554.4|9552.3|403
1660841100000|2022-08-18 16:45:00|9558.4|9556.9|9559|9557.5|9560.1|9558.1|9557.4|9555.1|338
1660841400000|2022-08-18 16:50:00|9559.1|9557.6|9558.7|9557.2|9560.8|9559.3|9558.6|9556.8|354
1660841700000|2022-08-18 16:55:00|9558.8|9557.3|9567.4|9565|9568.8|9566.8|9557.7|9556.2|434
1660842000000|2022-08-18 17:00:00|9567.6|9565.2|9570.4|9568|9570.5|9568.1|9565|9562.8|691
1660842300000|2022-08-18 17:05:00|9570.5|9568.1|9565.4|9563|9571.5|9569.1|9565.2|9562.8|523
1660842600000|2022-08-18 17:10:00|9565.3|9562.9|9568|9565.6|9572.9|9570.6|9564|9561.6|680
1660842900000|2022-08-18 17:15:00|9568.1|9565.7|9567.4|9565|9570.9|9569|9565.9|9564|577
1660843200000|2022-08-18 17:20:00|9567.5|9565.1|9568.6|9567.1|9569.7|9567.7|9565.6|9563.7|508
1660843500000|2022-08-18 17:25:00|9568.1|9566.6|9570|9568.5|9571.6|9569.5|9567.4|9565.8|445
1660843800000|2022-08-18 17:30:00|9569.9|9567.5|9568.2|9565.8|9570.2|9568|9566.7|9565|482
1660844100000|2022-08-18 17:35:00|9568.1|9565.7|9566.6|9564.2|9569.3|9567.2|9565.7|9563.8|450
1660844400000|2022-08-18 17:40:00|9566.7|9564.3|9566.5|9564.1|9566.8|9565.1|9563.5|9561.7|390
1660844700000|2022-08-18 17:45:00|9566.4|9564|9568.6|9566.2|9569.4|9567|9565.1|9562.9|399
1660845000000|2022-08-18 17:50:00|9568.7|9566.3|9568.6|9566.2|9569.9|9568.1|9567.6|9565.6|439
1660845300000|2022-08-18 17:55:00|9568.5|9566.1|9571.2|9568.8|9571.5|9569.5|9568.2|9566.1|418
1660845600000|2022-08-18 18:00:00|9570.7|9569.2|9569|9567.5|9571.9|9570.1|9568.9|9567.4|393
1660845900000|2022-08-18 18:05:00|9569.1|9567.6|9569.9|9567.5|9570.7|9568.7|9568.5|9566.7|253
1660846200000|2022-08-18 18:10:00|9570|9567.6|9569.8|9567.4|9571|9568.7|9568.9|9567.1|302
1660846500000|2022-08-18 18:15:00|9569.9|9567.5|9569.9|9568.4|9570.8|9568.8|9568.8|9566.8|226
1660846800000|2022-08-18 18:20:00|9570|9568.5|9567.1|9565.6|9570|9568.5|9566.6|9564.7|201
1660847100000|2022-08-18 18:25:00|9567|9565.5|9566.4|9564.9|9568.3|9566.2|9564.9|9563.1|234
1660847400000|2022-08-18 18:30:00|9566.5|9565|9566.7|9565.2|9567.4|9565.5|9565.7|9564|286
1660847700000|2022-08-18 18:35:00|9566.8|9565.3|9566.9|9565.4|9567.5|9565.6|9566|9564.1|151
1660848000000|2022-08-18 18:40:00|9567|9565.5|9566.5|9564.1|9567.5|9565.6|9565.6|9563.7|221
1660848300000|2022-08-18 18:45:00|9566.6|9564.2|9567.1|9565.6|9567.5|9565.6|9565.3|9562.9|228
1660848600000|2022-08-18 18:50:00|9567|9565.5|9564.2|9561.8|9568|9566.5|9563.4|9561.6|250
1660848900000|2022-08-18 18:55:00|9564.4|9562|9565.4|9563.9|9566.2|9564.3|9563.7|9561.5|294
1660849200000|2022-08-18 19:00:00|9565.5|9564|9560.7|9558.3|9565.5|9564|9560.2|9557.9|303
1660849500000|2022-08-18 19:05:00|9560.5|9558.1|9559.2|9556.8|9560.5|9558.4|9557.4|9555.3|329
1660849800000|2022-08-18 19:10:00|9559.1|9556.7|9558.3|9555.9|9559.3|9557.4|9556.6|9554.6|286
1660850100000|2022-08-18 19:15:00|9558.2|9555.8|9560.6|9558.2|9560.7|9558.3|9558|9555.7|216
1660850400000|2022-08-18 19:20:00|9560.5|9558.1|9562|9559.6|9562.5|9560.2|9559.9|9557.9|148
1660850700000|2022-08-18 19:25:00|9561.9|9559.5|9559.7|9557.3|9562|9560|9559.4|9557.2|240
1660851000000|2022-08-18 19:30:00|9559.8|9557.4|9558.3|9555.9|9560|9557.9|9557.4|9555.4|278
1660851300000|2022-08-18 19:35:00|9558.4|9556|9560.4|9558.9|9560.8|9559|9557.9|9555.9|173
1660851600000|2022-08-18 19:40:00|9560.9|9558.5|9563.3|9560.9|9563.6|9561.6|9560.4|9558.5|139
1660851900000|2022-08-18 19:45:00|9563.2|9560.8|9562.1|9559.7|9563.9|9561.5|9561.6|9559.4|133
1660852200000|2022-08-18 19:50:00|9562.3|9559.9|9564.6|9562.2|9564.7|9562.3|9562.2|9559.8|223
1660852500000|2022-08-18 19:55:00|9564.5|9562.1|9562.3|9559.9|9564.6|9562.2|9561.7|9559.5|202
1660852800000|2022-08-18 20:00:00|9562.1|9559.7|9564.6|9562.2|9564.9|9562.5|9561.9|9559.7|228
1660853100000|2022-08-18 20:05:00|9564.5|9562.1|9565.1|9562.7|9565.4|9563.3|9564.1|9562|236
1660853400000|2022-08-18 20:10:00|9565.6|9563.2|9566.1|9563.7|9566.1|9563.7|9564.7|9562.8|85
1660853700000|2022-08-18 20:15:00|9566|9563.6|9565.5|9563.1|9566.1|9563.7|9565|9562.6|201
1660854000000|2022-08-18 20:20:00|9565.4|9563|9565.1|9562.7|9565.7|9563.4|9564.5|9562.6|134
1660854300000|2022-08-18 20:25:00|9565|9562.6|9565.5|9563.1|9565.7|9563.6|9564.1|9562.2|244
1660854600000|2022-08-18 20:30:00|9565.6|9563.2|9567.4|9565|9567.8|9565.7|9565.5|9563.1|199
1660854900000|2022-08-18 20:35:00|9567.3|9564.9|9568.4|9566|9569|9566.9|9567|9564.9|179
1660855200000|2022-08-18 20:40:00|9568.3|9565.9|9569.3|9566.9|9569.6|9567.2|9568.1|9565.7|201
1660855500000|2022-08-18 20:45:00|9569.4|9567|9570.2|9567.8|9570.5|9568.1|9568.9|9566.7|152
1660855800000|2022-08-18 20:50:00|9570.1|9567.7|9570.6|9568.2|9571.5|9569.1|9569.4|9567|175
1660856100000|2022-08-18 20:55:00|9570.5|9568.1|9570.8|9560.8|9574.1|9569.1|9563.9|9560|494
1660856400000|2022-08-18 21:00:00|9570.3|9560.3|9567.1|9557.1|9570.4|9560.4|9566.8|9556.8|55
1660856700000|2022-08-18 21:05:00|9566|9556|9569.5|9559.5|9571.1|9561.1|9565.2|9555.2|79
1660857000000|2022-08-18 21:10:00|9569.4|9559.4|9569.5|9559.5|9573.5|9563.5|9567.1|9557.1|178
1660857300000|2022-08-18 21:15:00|9570.1|9560.1|9572.2|9562.2|9573.8|9563.8|9568.2|9558.2|198
1660857600000|2022-08-18 21:20:00|9572|9562|9570.5|9560.5|9573.9|9563.9|9568.8|9558.8|162
1660857900000|2022-08-18 21:25:00|9569.6|9559.6|9571.4|9561.4|9573.5|9563.5|9569.1|9559.1|458
1660858200000|2022-08-18 21:30:00|9572.1|9562.1|9571.7|9561.7|9573.9|9563.9|9568.6|9558.6|297
1660858500000|2022-08-18 21:35:00|9570.2|9560.2|9571|9561|9573.5|9563.5|9568.2|9558.2|364
1660858800000|2022-08-18 21:40:00|9571.5|9561.5|9571.8|9561.8|9573.9|9563.9|9569.6|9559.6|381
1660859100000|2022-08-18 21:45:00|9572.8|9562.8|9569.9|9559.9|9573.9|9563.9|9568.5|9558.6|283
1660859400000|2022-08-18 21:50:00|9568.8|9558.8|9572.3|9562.3|9572.8|9562.8|9568.3|9558.3|262
1660859700000|2022-08-18 21:55:00|9572.2|9562.2|9571|9561|9573.4|9563.4|9568.1|9559.5|231
1660860000000|2022-08-18 22:00:00|9570.9|9560.9|9573.1|9563.1|9575|9565.2|9567|9560|834
1660860300000|2022-08-18 22:05:00|9571.2|9561.3|9570.9|9563.5|9571.9|9565.3|9569|9560.6|578
1660860600000|2022-08-18 22:10:00|9571.1|9563.6|9571.1|9562.2|9572|9565.5|9569.7|9561|582
1660860900000|2022-08-18 22:15:00|9570.5|9562|9570.2|9563.4|9571.8|9564.4|9568.3|9560.5|526
1660861200000|2022-08-18 22:20:00|9569.8|9563.9|9566.9|9564.1|9570.1|9565.6|9566.8|9562.2|333
1660861500000|2022-08-18 22:25:00|9567|9563.9|9568.1|9565.7|9568.8|9566.2|9566.6|9563.7|324
1660861800000|2022-08-18 22:30:00|9568.2|9565.8|9567.5|9565|9569.3|9566.2|9566.7|9564.3|422
1660862100000|2022-08-18 22:35:00|9567.3|9564.9|9568.4|9566|9568.5|9566.1|9566.8|9564.1|457
1660862400000|2022-08-18 22:40:00|9568.5|9566.1|9568.9|9566.5|9569.2|9566.8|9568.3|9565.9|238
1660862700000|2022-08-18 22:45:00|9568.8|9566.4|9569.5|9567.1|9570.1|9567.3|9568.2|9565.8|291
1660863000000|2022-08-18 22:50:00|9569.4|9567|9569.3|9566.9|9570.1|9567.1|9569|9566.1|217
1660863300000|2022-08-18 22:55:00|9569.4|9567|9569.3|9566.9|9569.7|9567|9568.9|9566.2|106
1660863600000|2022-08-18 23:00:00|9569.4|9566.8|9569.9|9567.5|9570.2|9567.7|9568.9|9566.2|313
1660863900000|2022-08-18 23:05:00|9569.8|9567.4|9569.6|9567.2|9570.3|9567.8|9569.6|9567.1|175
1660864200000|2022-08-18 23:10:00|9569.7|9567.1|9569.5|9567.1|9570.4|9567.7|9569.4|9566.7|202
1660864500000|2022-08-18 23:15:00|9569.6|9567.2|9568.7|9566.3|9569.8|9567.4|9568.6|9566.2|81
1660864800000|2022-08-18 23:20:00|9568.8|9566.4|9569.1|9566.7|9569.7|9567.3|9568.7|9566.3|136
1660865100000|2022-08-18 23:25:00|9569|9566.6|9568.2|9565.8|9569|9566.6|9568.2|9565.8|148
1660865400000|2022-08-18 23:30:00|9568.1|9565.7|9567.6|9565.2|9568.5|9566.1|9566.1|9563.7|193
1660865700000|2022-08-18 23:35:00|9567.5|9565.1|9567.6|9565.2|9568.3|9565.9|9567.5|9565.1|121
1660866000000|2022-08-18 23:40:00|9567.7|9565.3|9568|9565.6|9568.1|9565.7|9566.5|9564.6|130
1660866300000|2022-08-18 23:45:00|9567.9|9565.5|9566|9563.6|9567.9|9565.5|9565.9|9563.5|119
1660866600000|2022-08-18 23:50:00|9566.1|9563.7|9566.4|9564|9566.6|9564.2|9565.9|9563.5|135
1660866900000|2022-08-18 23:55:00|9566.5|9564.1|9568.7|9566.3|9569.1|9566.7|9566.5|9564.1|213
1660867200000|2022-08-19 00:00:00|9568.6|9566.2|9572.5|9570.1|9572.7|9570.4|9568.3|9565.9|529
1660867500000|2022-08-19 00:05:00|9572.4|9570|9573.4|9571|9574.4|9572|9571|9568.6|488
1660867800000|2022-08-19 00:10:00|9573.3|9570.9|9577.5|9575.1|9577.7|9575.3|9573.3|9570.9|532
1660868100000|2022-08-19 00:15:00|9577.2|9574.8|9577.6|9575.2|9578.2|9575.8|9576.5|9574.1|405
1660868400000|2022-08-19 00:20:00|9577.7|9575.3|9577.6|9575.2|9579.2|9576.8|9577|9574.6|506
1660868700000|2022-08-19 00:25:00|9577.7|9575.3|9577.5|9575.1|9579.5|9577.1|9576.6|9574.2|562
1660869000000|2022-08-19 00:30:00|9577.4|9575|9579.8|9577.4|9580|9577.6|9577.3|9574.9|598
1660869300000|2022-08-19 00:35:00|9579.9|9577.5|9580.7|9578.3|9581.2|9579.2|9579.1|9576.7|492
1660869600000|2022-08-19 00:40:00|9580.8|9578.4|9578.4|9576|9583.4|9581|9578|9575.6|474
1660869900000|2022-08-19 00:45:00|9578.6|9576.2|9577.7|9575.3|9579.7|9577.3|9577.5|9575.1|390
1660870200000|2022-08-19 00:50:00|9577.5|9575.1|9578.6|9576.2|9578.6|9576.2|9576.6|9574.2|432
1660870500000|2022-08-19 00:55:00|9577.9|9575.5|9578.4|9576|9579.3|9576.9|9576.9|9574.8|321
1660870800000|2022-08-19 01:00:00|9578.5|9576.1|9575.1|9572.7|9578.5|9576.1|9575|9572.6|260
1660871100000|2022-08-19 01:05:00|9575.2|9572.8|9577.9|9575.5|9578.4|9576|9575.1|9572.7|299
1660871400000|2022-08-19 01:10:00|9578.4|9576|9576.3|9573.9|9579.3|9576.9|9576.2|9573.8|216
1660871700000|2022-08-19 01:15:00|9576.4|9574|9576.3|9573.9|9578.5|9576.5|9575.7|9573.3|381
1660872000000|2022-08-19 01:20:00|9576.2|9573.8|9577.4|9575|9578.6|9576.2|9576.1|9573.7|250
1660872300000|2022-08-19 01:25:00|9577.2|9574.8|9576.7|9574.3|9578.9|9576.5|9576.5|9574.1|221
1660872600000|2022-08-19 01:30:00|9576.6|9574.2|9581.7|9579.3|9583.7|9581.3|9576.5|9574.1|545
1660872900000|2022-08-19 01:35:00|9581.5|9579.1|9584|9582.5|9584.8|9582.5|9580.3|9577.9|455
1660873200000|2022-08-19 01:40:00|9584.6|9582.2|9585.8|9583.4|9587.2|9584.8|9584|9582|409
1660873500000|2022-08-19 01:45:00|9585.7|9583.3|9585.5|9583.1|9586.4|9584|9584.9|9582.5|377
1660873800000|2022-08-19 01:50:00|9585.6|9583.2|9582.1|9579.7|9585.7|9583.3|9581.6|9579.2|476
1660874100000|2022-08-19 01:55:00|9581.9|9579.5|9580.8|9578.4|9582.2|9579.8|9580|9577.6|455
1660874400000|2022-08-19 02:00:00|9580.9|9578.5|9576.5|9574.1|9581.4|9579|9576.4|9574|375
1660874700000|2022-08-19 02:05:00|9576.6|9574.2|9573.8|9571.4|9577.3|9574.9|9573.3|9571.1|349
1660875000000|2022-08-19 02:10:00|9573.7|9571.3|9573.8|9571.4|9574.2|9571.8|9572.2|9569.8|391
1660875300000|2022-08-19 02:15:00|9573.7|9571.3|9578.2|9575.8|9578.2|9575.8|9573.7|9571.3|262
1660875600000|2022-08-19 02:20:00|9578.1|9575.7|9577|9574.6|9578.1|9575.7|9576.5|9574.1|282
1660875900000|2022-08-19 02:25:00|9577.1|9574.7|9578.2|9575.8|9579.3|9576.9|9576.1|9573.7|250
1660876200000|2022-08-19 02:30:00|9578.1|9575.7|9577.4|9575|9579.6|9577.2|9577.2|9574.8|214
1660876500000|2022-08-19 02:35:00|9577.3|9574.9|9577.1|9574.7|9577.8|9575.4|9575|9572.6|369
1660876800000|2022-08-19 02:40:00|9577|9574.6|9575.5|9573.1|9577.3|9574.9|9575.5|9573.1|300
1660877100000|2022-08-19 02:45:00|9575.4|9573|9577.5|9575.1|9578.4|9576|9575.4|9573|266
1660877400000|2022-08-19 02:50:00|9577.4|9575|9577.4|9575|9577.7|9575.3|9576.6|9574.2|228
1660877700000|2022-08-19 02:55:00|9577.3|9574.9|9576.6|9574.2|9578.1|9575.7|9576|9573.6|307
1660878000000|2022-08-19 03:00:00|9576.7|9574.3|9577.6|9575.2|9578.4|9576|9576.4|9574|210
1660878300000|2022-08-19 03:05:00|9577.7|9575.3|9579.8|9577.4|9579.9|9577.5|9577.1|9574.7|213
1660878600000|2022-08-19 03:10:00|9579.7|9577.3|9579.2|9576.8|9581|9578.6|9579.1|9576.7|201
1660878900000|2022-08-19 03:15:00|9579.3|9576.9|9580.7|9578.3|9580.7|9578.3|9579.1|9576.7|203
1660879200000|2022-08-19 03:20:00|9580.6|9578.2|9581.2|9578.8|9581.2|9578.8|9580.2|9577.8|171
1660879500000|2022-08-19 03:25:00|9581.5|9579.1|9581.6|9579.2|9581.9|9579.5|9580.8|9578.6|196
1660879800000|2022-08-19 03:30:00|9581.5|9579.1|9581.6|9579.2|9582|9579.6|9580.7|9578.3|219
1660880100000|2022-08-19 03:35:00|9581.7|9579.3|9584.5|9582.1|9585.4|9583|9581.5|9579.1|334
1660880400000|2022-08-19 03:40:00|9584.4|9582|9589.4|9587|9589.9|9587.5|9584.4|9582|440
1660880700000|2022-08-19 03:45:00|9589.3|9586.9|9589.5|9587.1|9590.7|9588.3|9588.9|9586.5|411
1660881000000|2022-08-19 03:50:00|9589.4|9587|9587.7|9585.3|9589.5|9587.1|9586.7|9584.9|243
1660881300000|2022-08-19 03:55:00|9587.8|9585.4|9589.4|9587|9590.6|9588.7|9587.2|9585.3|244
1660881600000|2022-08-19 04:00:00|9589.5|9587.1|9590.9|9588.5|9591|9589.3|9589|9586.6|345
1660881900000|2022-08-19 04:05:00|9591|9588.6|9591.6|9589.2|9592|9590.1|9589.1|9587|339
1660882200000|2022-08-19 04:10:00|9591.7|9589.3|9592.7|9590.3|9592.9|9591.1|9591.3|9588.9|369
1660882500000|2022-08-19 04:15:00|9592.8|9590.4|9593.5|9591.1|9594.2|9591.8|9592.1|9589.7|346
1660882800000|2022-08-19 04:20:00|9593.6|9591.2|9590.8|9588.4|9594|9591.6|9590.7|9588.3|331
1660883100000|2022-08-19 04:25:00|9590.6|9588.2|9588.5|9586.1|9590.8|9588.4|9588.5|9586.1|157
1660883400000|2022-08-19 04:30:00|9588.6|9586.2|9587.5|9585.1|9588.6|9586.2|9587.1|9584.7|337
1660883700000|2022-08-19 04:35:00|9587.4|9585|9589.1|9586.7|9589.2|9586.8|9587|9584.6|332
1660884000000|2022-08-19 04:40:00|9589.2|9586.8|9589.1|9586.7|9589.3|9586.9|9587.5|9585.1|333
1660884300000|2022-08-19 04:45:00|9589|9586.6|9588.5|9586.1|9589.9|9587.5|9587.9|9585.7|399
1660884600000|2022-08-19 04:50:00|9588.4|9586|9589.5|9587.1|9589.8|9587.4|9588|9586|183
1660884900000|2022-08-19 04:55:00|9589.3|9586.9|9590.6|9588.2|9590.9|9588.5|9588.3|9586|201
1660885200000|2022-08-19 05:00:00|9590.7|9588.3|9590.2|9587.8|9590.8|9588.7|9589.2|9587.2|169
1660885500000|2022-08-19 05:05:00|9590.5|9588.1|9589.8|9587.4|9590.9|9588.6|9589.2|9586.8|171
1660885800000|2022-08-19 05:10:00|9589.9|9587.5|9591|9588.6|9592|9589.6|9589.8|9587.4|231
1660886100000|2022-08-19 05:15:00|9591.1|9588.7|9589.3|9586.9|9591.1|9588.7|9588.2|9585.8|204
1660886400000|2022-08-19 05:20:00|9589.4|9587|9589.5|9587.1|9589.6|9587.2|9588|9585.6|166
1660886700000|2022-08-19 05:25:00|9589.4|9587|9591|9588.6|9591.6|9589.2|9589.4|9587|212
1660887000000|2022-08-19 05:30:00|9591.1|9588.7|9590.7|9588.3|9592.6|9590.5|9590.5|9588.1|337
1660887300000|2022-08-19 05:35:00|9590.8|9588.4|9589.2|9586.8|9590.9|9588.8|9589.2|9586.8|164
1660887600000|2022-08-19 05:40:00|9589.3|9586.9|9586.9|9584.5|9589.9|9587.5|9586.7|9584.3|264
1660887900000|2022-08-19 05:45:00|9587|9584.6|9585.3|9582.9|9588.4|9586|9585.1|9582.7|349
1660888200000|2022-08-19 05:50:00|9585.5|9583.1|9586.4|9584|9586.9|9584.7|9584.7|9582.3|402
1660888500000|2022-08-19 05:55:00|9586.3|9583.9|9586.6|9584.2|9587.8|9585.6|9585.6|9583.2|444
1660888800000|2022-08-19 06:00:00|9586.7|9584.3|9592.4|9590.9|9593.2|9591|9586.4|9584|733
1660889100000|2022-08-19 06:05:00|9592.5|9591|9585.1|9583.6|9593.4|9591.4|9583|9580.6|603
1660889400000|2022-08-19 06:10:00|9585|9583.5|9587.7|9585.3|9590|9587.6|9584.4|9582.7|519
1660889700000|2022-08-19 06:15:00|9587.8|9585.4|9585.4|9583|9588.6|9586.3|9584.4|9582.4|399
1660890000000|2022-08-19 06:20:00|9585.5|9583.1|9580.5|9578.1|9586.8|9584.5|9579.9|9577.8|523
1660890300000|2022-08-19 06:25:00|9580.4|9578|9576.4|9574|9582.2|9579.8|9576.2|9573.9|503
1660890600000|2022-08-19 06:30:00|9576.5|9574.1|9569.5|9567.1|9577.5|9575.1|9568.9|9567.1|512
1660890900000|2022-08-19 06:35:00|9569|9567.5|9577.1|9574.7|9577.4|9575.4|9568.4|9566|605
1660891200000|2022-08-19 06:40:00|9577|9574.6|9581.2|9578.8|9585.1|9583|9576.5|9574.6|720
1660891500000|2022-08-19 06:45:00|9580.7|9579.2|9580.2|9577.8|9582.8|9580.8|9579.6|9577.2|609
1660891800000|2022-08-19 06:50:00|9580.1|9577.7|9582.1|9579.7|9582.5|9580.5|9576.1|9574.2|749
1660892100000|2022-08-19 06:55:00|9581.9|9579.5|9584.1|9582.6|9585.7|9583.4|9580.6|9578.6|571
1660892400000|2022-08-19 07:00:00|9584.4|9582.9|9588|9585.6|9590.7|9588.3|9584.3|9582.3|905
1660892700000|2022-08-19 07:05:00|9588.3|9585.9|9583.9|9581.5|9588.7|9586.6|9583.5|9581.5|822
1660893000000|2022-08-19 07:10:00|9584.1|9581.7|9583|9581.5|9585.7|9583.5|9581.5|9579.7|725
1660893300000|2022-08-19 07:15:00|9583.1|9581.6|9579.5|9578|9584.3|9582.6|9577.4|9575.5|636
1660893600000|2022-08-19 07:20:00|9579.6|9578.1|9585.9|9584.4|9587.4|9585.7|9579.4|9577.6|539
1660893900000|2022-08-19 07:25:00|9585.8|9584.3|9586.1|9584.6|9586.9|9585.1|9580.4|9578.9|605
1660894200000|2022-08-19 07:30:00|9586|9584.5|9582.7|9580.3|9587.7|9586|9582.1|9580.1|624
1660894500000|2022-08-19 07:35:00|9582.6|9580.2|9581.3|9579.8|9584.7|9582.9|9580.5|9578.4|691
1660894800000|2022-08-19 07:40:00|9581.4|9579.9|9581|9578.6|9582.8|9580.6|9579.2|9577.4|455
1660895100000|2022-08-19 07:45:00|9580.9|9578.5|9577.6|9575.2|9580.9|9579|9574.2|9572.3|574
1660895400000|2022-08-19 07:50:00|9577.5|9575.1|9581.9|9579.5|9582|9579.9|9576.1|9574|549
1660895700000|2022-08-19 07:55:00|9581.8|9579.4|9568.3|9565.9|9582|9579.9|9567.8|9565.8|707
1660896000000|2022-08-19 08:00:00|9568.4|9566|9581.3|9578.9|9581.3|9579.3|9567.7|9565.8|828
1660896300000|2022-08-19 08:05:00|9581.1|9578.7|9580.2|9577.8|9581.1|9578.7|9576.7|9574.5|742
1660896600000|2022-08-19 08:10:00|9580.4|9578|9584|9582.5|9584.9|9582.5|9579.8|9577.7|648
1660896900000|2022-08-19 08:15:00|9584.1|9582.6|9582.9|9580.5|9584.6|9582.7|9580.1|9577.8|651
1660897200000|2022-08-19 08:20:00|9583|9580.6|9579.3|9576.9|9584.6|9582.6|9578.9|9576.6|767
1660897500000|2022-08-19 08:25:00|9579.4|9577|9573.7|9572.2|9580|9578.4|9573.5|9571.2|643
1660897800000|2022-08-19 08:30:00|9574.5|9572.1|9578.9|9577.4|9581.7|9579.6|9573.5|9571.7|544
1660898100000|2022-08-19 08:35:00|9579|9577.5|9577.6|9576.1|9580.8|9578.8|9576.3|9574.7|637
1660898400000|2022-08-19 08:40:00|9577.5|9576|9578.1|9576.6|9579|9576.7|9574.1|9571.9|594
1660898700000|2022-08-19 08:45:00|9578|9576.5|9579.8|9577.4|9581.3|9578.9|9576.5|9574.2|544
1660899000000|2022-08-19 08:50:00|9579.7|9577.3|9576.2|9573.8|9579.7|9577.3|9575.2|9573|452
1660899300000|2022-08-19 08:55:00|9576.1|9573.7|9572.9|9570.5|9577.1|9575|9572.5|9570.5|602
1660899600000|2022-08-19 09:00:00|9572.4|9570.9|9572.2|9569.8|9576.3|9573.9|9571.1|9569.1|578
1660899900000|2022-08-19 09:05:00|9572.3|9569.9|9571.4|9569|9575.6|9573.7|9570.4|9568.5|486
1660900200000|2022-08-19 09:10:00|9571.3|9568.9|9571.8|9569.4|9573.8|9571.9|9569.5|9567.1|478
1660900500000|2022-08-19 09:15:00|9571.9|9569.5|9570|9567.6|9574.9|9572.7|9569.3|9567.4|417
1660900800000|2022-08-19 09:20:00|9569.9|9567.5|9572.3|9569.9|9573.8|9571.6|9569.7|9567.3|509
1660901100000|2022-08-19 09:25:00|9573.2|9570.8|9568.5|9566.1|9573.7|9571.4|9568.4|9566|426
1660901400000|2022-08-19 09:30:00|9568.4|9566|9571.6|9569.2|9571.9|9569.9|9564.3|9562.2|432
1660901700000|2022-08-19 09:35:00|9571.5|9569.1|9566.6|9565.1|9572|9569.9|9566.5|9565|554
1660902000000|2022-08-19 09:40:00|9566.7|9565.2|9565.5|9563.1|9567.3|9565.3|9564.4|9562.7|382
1660902300000|2022-08-19 09:45:00|9565.6|9563.2|9564.9|9562.5|9565.9|9563.8|9563.5|9561.5|390
1660902600000|2022-08-19 09:50:00|9564.8|9562.4|9555.6|9554.1|9564.8|9562.7|9555.1|9552.7|542
1660902900000|2022-08-19 09:55:00|9555.5|9554|9559.3|9556.9|9562|9559.6|9554.1|9552.2|538
1660903200000|2022-08-19 10:00:00|9559.1|9557.6|9567.2|9564.8|9567.8|9565.9|9559.1|9557.5|803
1660903500000|2022-08-19 10:05:00|9567.3|9564.9|9568|9565.6|9571.4|9569|9566.2|9564.4|612
1660903800000|2022-08-19 10:10:00|9568.1|9565.7|9564.9|9562.5|9568.7|9566.3|9564.2|9562.2|404
1660904100000|2022-08-19 10:15:00|9565|9562.6|9565.8|9563.4|9566|9564|9562.9|9560.5|392
1660904400000|2022-08-19 10:20:00|9565.7|9563.3|9565.5|9563.1|9566.4|9564.1|9563.9|9561.8|422
1660904700000|2022-08-19 10:25:00|9565.4|9563|9564.3|9561.9|9567.3|9565.3|9562.8|9560.4|331
1660905000000|2022-08-19 10:30:00|9564.2|9561.8|9564.2|9561.8|9566.5|9564.7|9563.7|9561.6|306
1660905300000|2022-08-19 10:35:00|9564.3|9561.9|9567.4|9565|9567.7|9565.6|9564.1|9561.9|401
1660905600000|2022-08-19 10:40:00|9567.6|9565.2|9568.6|9566.2|9568.9|9566.8|9566.8|9564.5|615
1660905900000|2022-08-19 10:45:00|9568.7|9566.3|9565.2|9562.8|9568.9|9566.5|9565.1|9562.7|588
1660906200000|2022-08-19 10:50:00|9565.4|9563|9566.8|9564.4|9567.4|9565.3|9563.7|9561.7|448
1660906500000|2022-08-19 10:55:00|9566.6|9564.2|9568.5|9566.1|9568.5|9566.5|9565.8|9563.9|505
1660906800000|2022-08-19 11:00:00|9568.4|9566|9565.7|9564.2|9568.4|9566.4|9565.7|9563.7|434
1660907100000|2022-08-19 11:05:00|9565.5|9564|9564.5|9562.1|9567|9564.9|9564.4|9562|441
1660907400000|2022-08-19 11:10:00|9564.6|9562.2|9564.8|9563.3|9567.3|9565.3|9563.9|9562|448
1660907700000|2022-08-19 11:15:00|9564.7|9563.2|9566.1|9563.7|9566.4|9564|9561.7|9559.3|425
1660908000000|2022-08-19 11:20:00|9566.2|9563.8|9570.2|9567.8|9571|9569.1|9565.3|9563.1|580
1660908300000|2022-08-19 11:25:00|9570.3|9567.9|9574.5|9573|9575.9|9574.1|9570|9567.9|464
1660908600000|2022-08-19 11:30:00|9574.6|9573.1|9574.4|9572|9575.7|9573.3|9571.1|9569.2|482
1660908900000|2022-08-19 11:35:00|9574.3|9571.9|9572.9|9570.5|9576|9574|9572.8|9570.4|486
1660909200000|2022-08-19 11:40:00|9573|9570.6|9568.2|9565.8|9573|9571.2|9566.8|9564.7|426
1660909500000|2022-08-19 11:45:00|9568.3|9565.9|9568.6|9567.1|9572.6|9571.1|9566.9|9564.8|622
1660909800000|2022-08-19 11:50:00|9569.2|9566.8|9570.5|9569|9571|9569|9566.3|9564.4|602
1660910100000|2022-08-19 11:55:00|9570.4|9568.9|9569.2|9566.8|9571.7|9569.3|9567.5|9565.1|697
1660910400000|2022-08-19 12:00:00|9569.3|9566.9|9564.9|9563.4|9569.9|9568|9564.4|9562.5|743
1660910700000|2022-08-19 12:05:00|9565.1|9563.6|9561.8|9559.4|9567|9565.1|9560.9|9558.6|785
1660911000000|2022-08-19 12:10:00|9561.6|9559.2|9565.7|9563.3|9568.4|9566.4|9560.6|9558.3|733
1660911300000|2022-08-19 12:15:00|9565.8|9563.4|9567.3|9564.9|9569.3|9566.9|9565|9562.9|642
1660911600000|2022-08-19 12:20:00|9567.2|9564.8|9571.3|9569.8|9572.8|9570.4|9566.6|9564.3|651
1660911900000|2022-08-19 12:25:00|9571.2|9569.7|9572.3|9569.9|9574.9|9572.7|9569.8|9567.7|551
1660912200000|2022-08-19 12:30:00|9572.1|9569.7|9570.7|9568.3|9573.5|9571.3|9569.9|9567.5|564
1660912500000|2022-08-19 12:35:00|9570.8|9568.4|9569.7|9568.2|9571.9|9570.1|9567.2|9565.1|466
1660912800000|2022-08-19 12:40:00|9570.1|9567.7|9567.5|9566|9572.3|9570.3|9565|9563|622
1660913100000|2022-08-19 12:45:00|9567.6|9566.1|9568.1|9566.6|9569.1|9567.3|9564.6|9563|531
1660913400000|2022-08-19 12:50:00|9568.3|9566.8|9567.3|9564.9|9568.8|9567.3|9563.8|9561.9|697
1660913700000|2022-08-19 12:55:00|9567.2|9564.8|9562.6|9561.1|9568.5|9566.6|9562.1|9560.6|678
1660914000000|2022-08-19 13:00:00|9562.8|9561.3|9565.1|9562.7|9565.8|9564.3|9559.8|9558.3|777
1660914300000|2022-08-19 13:05:00|9565.2|9562.8|9564.2|9561.8|9565.9|9564|9561.7|9560|658
1660914600000|2022-08-19 13:10:00|9564.1|9561.7|9566|9564.5|9567.8|9565.9|9563.2|9561.2|633
1660914900000|2022-08-19 13:15:00|9566.1|9564.6|9569.7|9568.2|9570|9568.4|9565.3|9563.8|496
1660915200000|2022-08-19 13:20:00|9569.8|9568.3|9569.5|9567.1|9572|9570.2|9569.1|9566.7|509
1660915500000|2022-08-19 13:25:00|9569.4|9567|9573.5|9571.1|9574.9|9572.7|9568.6|9566.2|533
1660915800000|2022-08-19 13:30:00|9573.6|9571.2|9575.4|9573|9578.5|9576.5|9571.1|9569.1|741
1660916100000|2022-08-19 13:35:00|9575.3|9572.9|9575.8|9573.4|9576.7|9574.3|9572.6|9570.2|696
1660916400000|2022-08-19 13:40:00|9575.9|9573.5|9575.4|9573|9581.3|9579.2|9575.2|9572.8|743
1660916700000|2022-08-19 13:45:00|9575.5|9573.1|9579.2|9576.8|9580.5|9578.1|9572.4|9570.9|728
1660917000000|2022-08-19 13:50:00|9579.3|9576.9|9577.7|9576.2|9580.3|9578.3|9574.5|9572.6|669
1660917300000|2022-08-19 13:55:00|9577.6|9576.1|9582.1|9579.7|9583.9|9581.6|9576.6|9574.7|620
1660917600000|2022-08-19 14:00:00|9582.2|9579.8|9586|9584.5|9587.2|9585.7|9580.2|9578.7|690
1660917900000|2022-08-19 14:05:00|9586.1|9584.6|9586.2|9584.7|9588.1|9586.2|9584|9582.5|639
1660918200000|2022-08-19 14:10:00|9586.1|9584.6|9587.8|9586.3|9588.1|9586.3|9583.2|9581.7|665
1660918500000|2022-08-19 14:15:00|9587.9|9586.4|9587.8|9586.3|9590.9|9588.9|9586.5|9584.9|656
1660918800000|2022-08-19 14:20:00|9587.9|9586.4|9584.7|9583.2|9588|9586.5|9582.1|9580.1|661
1660919100000|2022-08-19 14:25:00|9584.8|9583.3|9589.7|9587.3|9590.3|9588.7|9584.6|9582.8|515
1660919400000|2022-08-19 14:30:00|9589.6|9587.2|9592.4|9590|9593.9|9592.1|9588.1|9586.4|489
1660919700000|2022-08-19 14:35:00|9592.5|9590.1|9593.3|9590.9|9595.2|9593.3|9590.8|9588.6|534
1660920000000|2022-08-19 14:40:00|9593.4|9591|9595.9|9593.5|9595.9|9594|9592.1|9590.2|459
1660920300000|2022-08-19 14:45:00|9595.3|9593.8|9589.9|9587.5|9595.8|9593.9|9587.3|9585.3|665
1660920600000|2022-08-19 14:50:00|9590.1|9587.7|9592.8|9590.4|9594.3|9592.2|9585.9|9584.1|778
1660920900000|2022-08-19 14:55:00|9592.9|9590.5|9591.9|9590.4|9596.8|9594.9|9590.6|9588.3|758
1660921200000|2022-08-19 15:00:00|9592.5|9590.1|9591|9589.5|9593.7|9592|9589.9|9587.7|529
1660921500000|2022-08-19 15:05:00|9591.1|9589.6|9596.6|9594.2|9597.7|9596.1|9588.3|9585.9|533
1660921800000|2022-08-19 15:10:00|9596.7|9594.3|9596.7|9595.2|9598.7|9596.7|9594.3|9591.9|504
1660922100000|2022-08-19 15:15:00|9596.6|9595.1|9597.6|9596.1|9598.7|9596.9|9596.2|9594.3|405
1660922400000|2022-08-19 15:20:00|9597.7|9596.2|9592.3|9590.8|9598.2|9596.3|9591.9|9590.2|507
1660922700000|2022-08-19 15:25:00|9592.4|9590.9|9590|9587.6|9596|9594.1|9588.5|9586.6|521
1660923000000|2022-08-19 15:30:00|9590.1|9587.7|9592|9589.6|9592.7|9590.7|9587.3|9585|533
1660923300000|2022-08-19 15:35:00|9592.1|9589.7|9591|9588.6|9592.1|9589.8|9588.4|9586.1|439
1660923600000|2022-08-19 15:40:00|9591.1|9588.7|9589.7|9587.3|9591.3|9589.2|9586.7|9584.4|485
1660923900000|2022-08-19 15:45:00|9589.9|9587.5|9588.6|9587.1|9591.2|9589.5|9588.1|9586.2|402
1660924200000|2022-08-19 15:50:00|9588.7|9587.2|9589.7|9587.3|9592.3|9590.1|9586.1|9584.1|518
1660924500000|2022-08-19 15:55:00|9589.5|9587.1|9592.4|9590|9592.8|9590.7|9587.9|9586|469
1660924800000|2022-08-19 16:00:00|9592.1|9589.7|9588.3|9586.8|9592.3|9590.2|9588.1|9586|321
1660925100000|2022-08-19 16:05:00|9588.4|9586.9|9590.3|9588.8|9591.5|9589.6|9587.8|9585.7|358
1660925400000|2022-08-19 16:10:00|9590.2|9588.7|9591|9588.6|9591.4|9589|9587.3|9585.4|401
1660925700000|2022-08-19 16:15:00|9590.8|9588.4|9593.8|9591.4|9594.1|9592.1|9588.9|9586.7|385
1660926000000|2022-08-19 16:20:00|9594|9591.6|9594.6|9592.2|9595.3|9593.3|9592.7|9591|327
1660926300000|2022-08-19 16:25:00|9594.7|9592.3|9593.5|9591.1|9595.3|9593.2|9591.8|9590.1|300
1660926600000|2022-08-19 16:30:00|9593.6|9591.2|9591.9|9590.4|9595.9|9594.4|9591.7|9589.9|297
1660926900000|2022-08-19 16:35:00|9592|9590.5|9592.8|9590.4|9593.5|9591.4|9591.9|9590|289
1660927200000|2022-08-19 16:40:00|9592.9|9590.5|9596.5|9594.1|9596.7|9594.3|9592.1|9589.9|289
1660927500000|2022-08-19 16:45:00|9596.6|9594.2|9596.7|9594.3|9596.7|9594.7|9594.3|9592.4|364
1660927800000|2022-08-19 16:50:00|9596.8|9594.4|9598.1|9595.7|9599.6|9597.2|9595.6|9593.3|372
1660928100000|2022-08-19 16:55:00|9598.3|9595.9|9594.7|9592.3|9599.1|9597.3|9594.1|9591.7|355
1660928400000|2022-08-19 17:00:00|9594.1|9592.6|9592.5|9590.1|9594.9|9592.9|9591.5|9589.5|401
1660928700000|2022-08-19 17:05:00|9592.4|9590|9588.6|9587.1|9593.1|9591.1|9588.5|9587|387
1660929000000|2022-08-19 17:10:00|9589|9586.6|9586.7|9584.3|9589.5|9587.5|9584.1|9582.1|431
1660929300000|2022-08-19 17:15:00|9586.8|9584.4|9587.1|9584.7|9587.2|9585|9584.2|9581.8|261
1660929600000|2022-08-19 17:20:00|9587.2|9584.8|9585.3|9583.8|9587.4|9585.3|9583.1|9581.2|361
1660929900000|2022-08-19 17:25:00|9585.4|9583.9|9588.3|9585.9|9588.4|9586.1|9584.6|9582.7|329
1660930200000|2022-08-19 17:30:00|9588.4|9586|9588.4|9586.9|9589.3|9587.4|9587.6|9585.3|339
1660930500000|2022-08-19 17:35:00|9588.5|9587|9588.9|9586.5|9589.3|9587.5|9588.3|9586.1|272
1660930800000|2022-08-19 17:40:00|9589|9586.6|9587.8|9586.3|9590.4|9588.4|9587.7|9585.9|269
1660931100000|2022-08-19 17:45:00|9588.5|9586.1|9585.5|9583.1|9588.5|9586.3|9584.5|9582.5|324
1660931400000|2022-08-19 17:50:00|9585.6|9583.2|9586.2|9583.8|9587.1|9585.3|9585|9582.7|259
1660931700000|2022-08-19 17:55:00|9586|9583.6|9584.9|9583.4|9587.6|9585.6|9584.1|9581.8|417
1660932000000|2022-08-19 18:00:00|9585|9583.5|9586.1|9583.7|9587|9585|9584.8|9582.8|393
1660932300000|2022-08-19 18:05:00|9586|9583.6|9587.6|9585.2|9588.1|9586.1|9584.9|9583.3|278
1660932600000|2022-08-19 18:10:00|9587.7|9585.3|9589.4|9587.9|9589.9|9588.1|9585.4|9583.4|368
1660932900000|2022-08-19 18:15:00|9589.9|9587.5|9590.4|9588|9591.6|9589.6|9588.8|9586.8|346
1660933200000|2022-08-19 18:20:00|9590.3|9587.9|9586.4|9584|9590.4|9588.3|9585.7|9584|204
1660933500000|2022-08-19 18:25:00|9586.5|9584.1|9586.8|9584.4|9587.2|9585.2|9584.8|9582.7|209
1660933800000|2022-08-19 18:30:00|9586.7|9584.3|9586.2|9583.8|9586.7|9584.5|9584.2|9582.3|188
1660934100000|2022-08-19 18:35:00|9586.3|9583.9|9590.8|9589.3|9590.9|9589.3|9585.7|9583.8|186
1660934400000|2022-08-19 18:40:00|9590.7|9589.2|9590.6|9588.2|9591.8|9590.2|9589.9|9587.5|223
1660934700000|2022-08-19 18:45:00|9590.7|9588.3|9592|9589.6|9592.2|9590.1|9589.7|9587.9|297
1660935000000|2022-08-19 18:50:00|9591.9|9589.5|9592.7|9591.2|9593.9|9592|9591.1|9589.3|399
1660935300000|2022-08-19 18:55:00|9592.6|9591.1|9593.6|9591.2|9594.8|9592.9|9591.3|9589.3|425
1660935600000|2022-08-19 19:00:00|9593.7|9591.3|9592.8|9590.4|9594|9591.8|9591.8|9589.9|290
1660935900000|2022-08-19 19:05:00|9592.2|9589.8|9593.1|9590.7|9593.2|9590.8|9590.2|9587.8|234
1660936200000|2022-08-19 19:10:00|9593|9590.6|9592.5|9590.1|9593.7|9591.3|9591.2|9588.9|333
1660936500000|2022-08-19 19:15:00|9592.6|9590.2|9589.7|9587.3|9593|9590.6|9589.7|9587.3|209
1660936800000|2022-08-19 19:20:00|9589.8|9587.4|9591.2|9588.8|9592.2|9589.8|9589.7|9587.3|180
1660937100000|2022-08-19 19:25:00|9591.3|9588.9|9591.7|9589.3|9592.1|9589.8|9590.6|9588.2|167
1660937400000|2022-08-19 19:30:00|9591.6|9589.2|9591.5|9589.1|9591.7|9589.3|9589.1|9586.7|272
1660937700000|2022-08-19 19:35:00|9591.6|9589.2|9589.8|9588.3|9591.8|9589.9|9589.8|9587.6|221
1660938000000|2022-08-19 19:40:00|9589.7|9588.2|9589.7|9587.3|9591.5|9589.7|9589.5|9587.1|229
1660938300000|2022-08-19 19:45:00|9589.8|9587.4|9589.5|9587.1|9591.2|9588.8|9589.3|9586.9|226
1660938600000|2022-08-19 19:50:00|9589.4|9587|9588.5|9586.1|9589.9|9587.5|9588|9585.6|293
1660938900000|2022-08-19 19:55:00|9588.4|9586|9587.1|9584.7|9589.3|9587.3|9586.7|9584.3|259
1660939200000|2022-08-19 20:00:00|9587|9584.6|9589.2|9586.8|9590.4|9588|9585.7|9583.3|235
1660939500000|2022-08-19 20:05:00|9589.3|9586.9|9589.8|9587.4|9590.9|9588.5|9588.1|9585.7|273
1660939800000|2022-08-19 20:10:00|9589.9|9587.5|9589.8|9587.4|9590.4|9588|9589.3|9587.2|71
1660940100000|2022-08-19 20:15:00|9589.4|9587|9589|9586.6|9589.7|9587.6|9588.5|9586.1|144
1660940400000|2022-08-19 20:20:00|9589.1|9586.7|9591.1|9588.7|9591.1|9588.7|9589|9586.6|188
1660940700000|2022-08-19 20:25:00|9591|9588.6|9587.5|9585.1|9592|9589.6|9587.1|9584.7|180
1660941000000|2022-08-19 20:30:00|9587.6|9585.2|9588.4|9586|9588.6|9586.2|9587.5|9585.1|225
1660941300000|2022-08-19 20:35:00|9588.5|9586.1|9588.9|9586.5|9589|9586.6|9588.3|9585.8|96
1660941600000|2022-08-19 20:40:00|9588.8|9586.4|9588.6|9586.2|9589.7|9587.3|9588.6|9586.2|146
1660941900000|2022-08-19 20:45:00|9588.3|9585.9|9588.3|9585.9|9589.1|9586.7|9587.8|9585.4|98
1660942200000|2022-08-19 20:50:00|9588|9585.6|9590|9587.6|9590.9|9588.5|9588|9585.6|146
1660942500000|2022-08-19 20:55:00|9590.1|9587.7|9591|9588.6|9597.6|9592.4|9587.7|9579|788
1661112000000|2022-08-21 20:00:00|9584|9580.6|9589.2|9573.2|9589.2|9580.6|9584|9573.2|2
1661112300000|2022-08-21 20:05:00|9588.5|9572.5|9589.2|9573.2|9589.2|9573.2|9588.5|9572.5|2
1661112600000|2022-08-21 20:10:00|9583.9|9580.5|9588.5|9572.5|9588.5|9580.6|9583.9|9572.5|3
1661112900000|2022-08-21 20:15:00|9589.2|9573.2|9585.8|9569.8|9589.2|9573.2|9585.8|9569.8|11
1661113200000|2022-08-21 20:20:00|9588.5|9572.5|9588.5|9572.5|9588.5|9572.5|9588.5|9572.5|1
1661113500000|2022-08-21 20:25:00|9587.3|9571.3|9588.5|9572.5|9588.5|9572.5|9585.4|9569.4|6
1661114700000|2022-08-21 20:45:00|9585.8|9569.8|9588.5|9572.5|9588.5|9572.5|9585.8|9569.8|4
1661115000000|2022-08-21 20:50:00|9585.8|9569.8|9585.8|9569.8|9585.8|9569.8|9585.8|9569.8|1
1661115300000|2022-08-21 20:55:00|9588.5|9572.5|9588.5|9572.5|9588.5|9572.5|9585.8|9569.8|7
1661115600000|2022-08-21 21:00:00|9585.8|9569.8|9589.7|9579.7|9593.2|9580.2|9583.4|9569.8|9
1661115900000|2022-08-21 21:05:00|9583.7|9573.7|9585.5|9575.5|9590.2|9583.6|9583.5|9573.5|19
1661116200000|2022-08-21 21:10:00|9588|9584.4|9590.4|9580.4|9590.4|9584.4|9583.7|9573.7|8
1661116500000|2022-08-21 21:15:00|9583.7|9573.7|9588.6|9578.6|9591.7|9582.6|9583.7|9573.7|93
1661116800000|2022-08-21 21:20:00|9589.9|9579.9|9589.1|9579.1|9590.6|9580.6|9586.4|9576.4|55
1661117100000|2022-08-21 21:25:00|9586.4|9576.4|9590.3|9580.3|9592.4|9582.4|9586.1|9576.1|114
1661117400000|2022-08-21 21:30:00|9588.9|9578.9|9588.9|9578.9|9592.4|9582.4|9584.7|9574.7|223
1661117700000|2022-08-21 21:35:00|9589.1|9579.1|9590.4|9580.4|9590.8|9581.3|9588.8|9578.8|54
1661118000000|2022-08-21 21:40:00|9590|9580|9589.1|9579.1|9590.5|9582.7|9585.9|9575.9|60
1661118300000|2022-08-21 21:45:00|9589|9579|9589.1|9579.1|9591|9582.1|9588.9|9578.9|53
1661118600000|2022-08-21 21:50:00|9589|9579|9589|9579|9590.8|9582.1|9587.9|9577.9|47
1661118900000|2022-08-21 21:55:00|9589.2|9581.8|9589.9|9579.9|9591|9582|9588.1|9578.1|66
1661119200000|2022-08-21 22:00:00|9590.4|9580.4|9591.4|9584.3|9595.2|9585.7|9587.5|9580.4|580
1661119500000|2022-08-21 22:05:00|9591.5|9584.7|9593.3|9584.1|9595.2|9585.9|9590|9582|353
1661119800000|2022-08-21 22:10:00|9593.6|9583.6|9593.5|9583.5|9594.5|9585.4|9590.2|9583|381
1661120100000|2022-08-21 22:15:00|9592.3|9583.9|9592.9|9582.9|9593.7|9584.1|9591.1|9581.1|390
1661120400000|2022-08-21 22:20:00|9592.8|9582.8|9591.2|9583.5|9593.9|9584.7|9590.9|9581|272
1661120700000|2022-08-21 22:25:00|9591.3|9583.6|9591.9|9584.6|9593.3|9585.1|9591|9582.5|251
1661121000000|2022-08-21 22:30:00|9591.8|9584.5|9589.5|9585.1|9594.1|9586.7|9588.5|9582.2|311
1661121300000|2022-08-21 22:35:00|9589.4|9584.9|9588.9|9585.4|9590.2|9586.1|9587.1|9582.8|555
1661121600000|2022-08-21 22:40:00|9589.1|9585.5|9588.1|9584.3|9589.3|9585.8|9586.7|9583.3|435
1661121900000|2022-08-21 22:45:00|9588|9584.2|9587.9|9585.1|9592.1|9587|9587|9582.1|439
1661122200000|2022-08-21 22:50:00|9588|9584.9|9589.3|9586.8|9589.8|9587.1|9586.8|9583.8|721
1661122500000|2022-08-21 22:55:00|9589.4|9586.9|9589.5|9587|9590.5|9587.9|9588.6|9586.1|599
1661122800000|2022-08-21 23:00:00|9589.7|9587.1|9587.9|9585.5|9590.8|9588.4|9587.4|9585|524
1661123100000|2022-08-21 23:05:00|9588|9585.6|9587.2|9584.8|9588.5|9586.1|9586.2|9583.8|444
1661123400000|2022-08-21 23:10:00|9587.1|9584.7|9586.9|9584.5|9588|9585.6|9586.4|9584|379
1661123700000|2022-08-21 23:15:00|9586.8|9584.4|9586.8|9584.4|9587.6|9585.2|9586.3|9583.9|291
1661124000000|2022-08-21 23:20:00|9586.7|9584.3|9587.9|9585.5|9588.1|9585.7|9586.4|9584|295
1661124300000|2022-08-21 23:25:00|9587.7|9585.3|9589.7|9587.3|9590.5|9588.1|9587.6|9585.2|244
1661124600000|2022-08-21 23:30:00|9589.8|9587.4|9588.5|9586.1|9590.4|9588|9588.2|9585.8|292
1661124900000|2022-08-21 23:35:00|9588.4|9586|9589.6|9587.2|9590|9587.6|9587.9|9585.5|272
1661125200000|2022-08-21 23:40:00|9589.5|9587.1|9590.5|9588.1|9590.6|9588.2|9587.9|9585.5|301
1661125500000|2022-08-21 23:45:00|9590.6|9588.2|9591.1|9588.7|9591.8|9589.4|9590.5|9588.1|325
1661125800000|2022-08-21 23:50:00|9591|9588.6|9591.3|9588.9|9591.8|9589.4|9590.8|9588.4|288
1661126100000|2022-08-21 23:55:00|9591.4|9589|9589.6|9587.2|9592|9589.6|9589.5|9587.1|296
1661126400000|2022-08-22 00:00:00|9589.5|9587.1|9588.8|9586.4|9592.7|9590.6|9587.5|9585.5|503
1661126700000|2022-08-22 00:05:00|9588.7|9586.3|9591.9|9589.5|9592.4|9590|9587.5|9585.3|396
1661127000000|2022-08-22 00:10:00|9591.7|9589.3|9590.3|9587.9|9591.8|9589.4|9588.6|9586.2|302
1661127300000|2022-08-22 00:15:00|9590.4|9588|9592.1|9589.7|9592.1|9590.2|9588|9585.6|277
1661127600000|2022-08-22 00:20:00|9592.2|9589.8|9595.6|9593.2|9595.7|9593.3|9591.7|9589.7|326
1661127900000|2022-08-22 00:25:00|9595.4|9593|9598.8|9596.4|9599.3|9596.9|9595.3|9593|486
1661128200000|2022-08-22 00:30:00|9598.7|9596.3|9596.8|9594.4|9598.9|9596.5|9595.7|9593.4|456
1661128500000|2022-08-22 00:35:00|9596.7|9594.3|9594|9591.6|9596.7|9594.3|9593.7|9591.5|468
1661128800000|2022-08-22 00:40:00|9594.1|9591.7|9596.6|9594.2|9596.6|9594.2|9593.3|9591|376
1661129100000|2022-08-22 00:45:00|9596.5|9594.1|9597.5|9595.1|9597.5|9595.5|9595.1|9593|321
1661129400000|2022-08-22 00:50:00|9597.6|9595.2|9594.8|9592.4|9598.1|9595.9|9594.8|9592.4|498
1661129700000|2022-08-22 00:55:00|9595.1|9592.7|9599.2|9596.8|9599.8|9597.9|9594.7|9592.3|487
1661130000000|2022-08-22 01:00:00|9599.3|9596.9|9597.3|9594.9|9599.8|9597.8|9597.2|9594.8|445
1661130300000|2022-08-22 01:05:00|9597.4|9595|9598.4|9596|9599.3|9596.9|9596.6|9594.2|385
1661130600000|2022-08-22 01:10:00|9598.5|9596.1|9598.9|9596.5|9599.5|9597.7|9596.9|9594.8|423
1661130900000|2022-08-22 01:15:00|9599|9596.6|9598.8|9596.4|9599.6|9597.4|9596.5|9594.2|399
1661131200000|2022-08-22 01:20:00|9598.7|9596.3|9597.3|9594.9|9598.8|9596.7|9596.8|9594.4|354
1661131500000|2022-08-22 01:25:00|9597.4|9595|9592.8|9590.4|9598.2|9596.2|9592.2|9590|332
1661131800000|2022-08-22 01:30:00|9593.1|9590.7|9593.7|9591.3|9594.8|9592.6|9592.1|9590|494
1661132100000|2022-08-22 01:35:00|9593.8|9591.4|9594|9591.6|9595.8|9593.4|9593|9590.6|323
1661132400000|2022-08-22 01:40:00|9593.9|9591.5|9594.5|9592.1|9596.2|9593.8|9593.7|9591.3|264
1661132700000|2022-08-22 01:45:00|9594.4|9592|9594.1|9591.7|9594.8|9592.5|9592.5|9590.1|273
1661133000000|2022-08-22 01:50:00|9594|9591.6|9594.5|9592.1|9594.9|9592.7|9593|9590.6|170
1661133300000|2022-08-22 01:55:00|9594.6|9592.2|9595.5|9593.1|9595.9|9593.5|9594.5|9592.1|261
1661133600000|2022-08-22 02:00:00|9595.4|9593|9593.4|9591|9595.4|9593|9593.3|9590.9|269
1661133900000|2022-08-22 02:05:00|9593.5|9591.1|9598.7|9596.3|9599.1|9597|9593.2|9591.1|429
1661134200000|2022-08-22 02:10:00|9598.8|9596.4|9597.2|9594.8|9599.1|9597.1|9596.6|9594.5|326
1661134500000|2022-08-22 02:15:00|9596.9|9594.5|9594.4|9592|9596.9|9595|9594.3|9591.9|461
1661134800000|2022-08-22 02:20:00|9594.5|9592.1|9592.9|9590.5|9595.5|9593.2|9591.9|9589.6|370
1661135100000|2022-08-22 02:25:00|9593|9590.6|9594.8|9592.4|9594.8|9592.6|9591.9|9589.8|287
1661135400000|2022-08-22 02:30:00|9594.7|9592.3|9595.5|9593.1|9596|9593.9|9594.6|9592.2|309
1661135700000|2022-08-22 02:35:00|9595.6|9593.2|9593.1|9590.7|9596|9593.6|9592.4|9590.4|298
1661136000000|2022-08-22 02:40:00|9593.2|9590.8|9595|9592.6|9595.8|9594|9593|9590.7|248
1661136300000|2022-08-22 02:45:00|9594.9|9592.5|9595.2|9592.8|9595.8|9593.4|9594.1|9592.2|234
1661136600000|2022-08-22 02:50:00|9595.1|9592.7|9592.8|9590.4|9595.1|9592.7|9592.3|9590.2|253
1661136900000|2022-08-22 02:55:00|9592.7|9590.3|9587.3|9584.9|9592.7|9590.3|9587.1|9584.7|436
1661137200000|2022-08-22 03:00:00|9587.2|9584.8|9589|9586.6|9590.4|9588|9587.1|9584.7|441
1661137500000|2022-08-22 03:05:00|9588.9|9586.5|9586.9|9584.5|9589.8|9587.4|9586.7|9584.3|435
1661137800000|2022-08-22 03:10:00|9587.1|9584.7|9587.6|9585.2|9587.8|9585.4|9585.4|9583.2|365
1661138100000|2022-08-22 03:15:00|9587.7|9585.3|9586.7|9584.3|9588.1|9585.7|9586.3|9583.9|275
1661138400000|2022-08-22 03:20:00|9586.8|9584.4|9588.9|9586.5|9589.6|9587.4|9586.7|9584.3|282
1661138700000|2022-08-22 03:25:00|9589|9586.6|9590.3|9587.9|9590.9|9588.5|9588.7|9586.5|221
1661139000000|2022-08-22 03:30:00|9590.2|9587.8|9591.4|9589|9591.6|9589.2|9589.1|9586.7|212
1661139300000|2022-08-22 03:35:00|9591.1|9588.7|9591.1|9588.7|9592.2|9589.8|9590.3|9588.2|225
1661139600000|2022-08-22 03:40:00|9591.2|9588.8|9591.2|9588.8|9591.8|9589.4|9590.8|9588.4|146
1661139900000|2022-08-22 03:45:00|9591.1|9588.7|9591.9|9589.5|9592.5|9590.1|9589.9|9587.9|222
1661140200000|2022-08-22 03:50:00|9591.8|9589.4|9591.3|9588.9|9591.8|9589.4|9590.4|9588|202
1661140500000|2022-08-22 03:55:00|9591.2|9588.8|9589.4|9587|9591.4|9589|9589.2|9586.8|226
1661140800000|2022-08-22 04:00:00|9589.5|9587.1|9589.8|9587.4|9590.3|9587.9|9589.2|9586.8|203
1661141100000|2022-08-22 04:05:00|9589.9|9587.5|9591.3|9588.9|9591.6|9589.4|9589.5|9587.1|185
1661141400000|2022-08-22 04:10:00|9591.4|9589|9591.3|9588.9|9591.5|9589.2|9590.3|9588.2|238
1661141700000|2022-08-22 04:15:00|9591.2|9588.8|9589.7|9587.3|9591.5|9589.1|9589.3|9587.2|251
1661142000000|2022-08-22 04:20:00|9589.6|9587.2|9588.3|9585.9|9589.9|9587.6|9587.6|9585.5|195
1661142300000|2022-08-22 04:25:00|9588.4|9586|9588.3|9585.9|9589.1|9586.8|9587.5|9585.1|217
1661142600000|2022-08-22 04:30:00|9588.4|9586|9589.9|9587.5|9590|9587.6|9588|9585.8|232
1661142900000|2022-08-22 04:35:00|9589.7|9587.3|9590.5|9588.1|9590.8|9588.9|9589.1|9586.9|253
1661143200000|2022-08-22 04:40:00|9590.7|9588.3|9590|9587.6|9591|9588.6|9588.8|9586.5|192
1661143500000|2022-08-22 04:45:00|9589.9|9587.5|9589.9|9587.5|9591|9588.6|9589.4|9587.1|140
1661143800000|2022-08-22 04:50:00|9589.7|9587.3|9592.9|9590.5|9593.3|9591.1|9589|9586.8|356
1661144100000|2022-08-22 04:55:00|9593.1|9590.7|9591.2|9588.8|9593.6|9591.2|9590.3|9588.3|316
1661144400000|2022-08-22 05:00:00|9591.3|9588.9|9591.6|9589.2|9592.5|9590.1|9590.5|9588.3|347
1661144700000|2022-08-22 05:05:00|9591.7|9589.3|9592.1|9589.7|9593.4|9591.1|9591.7|9589.3|371
1661145000000|2022-08-22 05:10:00|9592|9589.6|9591.9|9589.5|9592.1|9589.7|9589.6|9587.4|311
1661145300000|2022-08-22 05:15:00|9591.8|9589.4|9589.7|9587.3|9592|9589.6|9589.4|9587|302
1661145600000|2022-08-22 05:20:00|9589.8|9587.4|9590.9|9588.5|9591.1|9588.8|9588.8|9586.6|294
1661145900000|2022-08-22 05:25:00|9591|9588.6|9590.6|9588.2|9591.4|9589.4|9590.3|9587.9|335
1661146200000|2022-08-22 05:30:00|9590.5|9588.1|9591.1|9588.7|9591.1|9589.1|9588.1|9585.9|305
1661146500000|2022-08-22 05:35:00|9591|9588.6|9591.7|9589.3|9592.2|9589.9|9589.9|9588|423
1661146800000|2022-08-22 05:40:00|9591.8|9589.4|9590.8|9588.4|9592|9589.8|9589.6|9587.5|358
1661147100000|2022-08-22 05:45:00|9590.7|9588.3|9591.8|9589.4|9592.5|9590.3|9590.4|9588.3|289
1661147400000|2022-08-22 05:50:00|9591.7|9589.3|9594.1|9591.7|9594.6|9592.3|9591.3|9589.3|456
1661147700000|2022-08-22 05:55:00|9594|9591.6|9596.4|9594|9596.7|9594.3|9593.3|9591.2|529
1661148000000|2022-08-22 06:00:00|9596.6|9594.2|9602.9|9600.5|9603.2|9601.1|9595.3|9593.3|651
1661148300000|2022-08-22 06:05:00|9602.8|9600.4|9603.9|9601.5|9605.2|9602.8|9601.9|9599.8|468
1661148600000|2022-08-22 06:10:00|9604|9601.6|9600.9|9598.5|9604.7|9602.5|9600.3|9597.9|532
1661148900000|2022-08-22 06:15:00|9600.8|9598.4|9599.7|9597.3|9602.5|9600.3|9598.6|9596.5|463
1661149200000|2022-08-22 06:20:00|9599.8|9597.4|9597.9|9595.5|9600.9|9598.5|9594|9591.9|705
1661149500000|2022-08-22 06:25:00|9597.8|9595.4|9598.6|9596.2|9598.8|9596.5|9595.8|9593.4|406
1661149800000|2022-08-22 06:30:00|9598.5|9596.1|9600.8|9598.4|9602.1|9599.7|9598.2|9596.1|517
1661150100000|2022-08-22 06:35:00|9600.9|9598.5|9601|9598.6|9601.4|9599|9598.2|9596|616
1661150400000|2022-08-22 06:40:00|9600.9|9598.5|9603.1|9600.7|9603.9|9601.5|9600.1|9597.7|510
1661150700000|2022-08-22 06:45:00|9603.2|9600.8|9597.8|9595.4|9603.2|9600.9|9596.9|9594.5|676
1661151000000|2022-08-22 06:50:00|9597.9|9595.5|9598.7|9596.3|9599.5|9597.4|9596.6|9594.2|631
1661151300000|2022-08-22 06:55:00|9598.8|9596.4|9601.1|9598.7|9601.3|9599.4|9597|9594.9|704
1661151600000|2022-08-22 07:00:00|9601|9598.6|9600.8|9598.4|9603.2|9600.8|9598.6|9596.2|874
1661151900000|2022-08-22 07:05:00|9600.4|9598.9|9595.4|9593|9602|9599.6|9595.3|9592.9|647
1661152200000|2022-08-22 07:10:00|9595.3|9592.9|9590.1|9587.7|9598.5|9596.2|9589.4|9587.4|711
1661152500000|2022-08-22 07:15:00|9590.2|9587.8|9588.2|9585.8|9592.2|9590.2|9586.8|9585.1|718
1661152800000|2022-08-22 07:20:00|9588.3|9585.9|9588.9|9586.5|9591.8|9589.8|9586|9583.9|577
1661153100000|2022-08-22 07:25:00|9589.1|9586.7|9593.3|9591.8|9594|9591.9|9588.7|9586.7|683
1661153400000|2022-08-22 07:30:00|9593.2|9591.7|9596|9593.6|9596.2|9594.3|9591.7|9589.6|611
1661153700000|2022-08-22 07:35:00|9595.5|9594|9596.2|9594.7|9597.6|9595.8|9595.1|9593.1|497
1661154000000|2022-08-22 07:40:00|9596.1|9594.6|9597.6|9595.2|9597.6|9595.4|9594.5|9592.7|491
1661154300000|2022-08-22 07:45:00|9597.8|9595.4|9601.9|9599.5|9603.1|9600.7|9597.1|9595.2|671
1661154600000|2022-08-22 07:50:00|9601.8|9599.4|9600.4|9598|9601.9|9599.7|9599|9596.8|685
1661154900000|2022-08-22 07:55:00|9600.1|9598.6|9598.4|9596|9601|9598.7|9595.8|9593.4|675
1661155200000|2022-08-22 08:00:00|9598.3|9595.9|9597.9|9595.5|9602.1|9599.7|9597.1|9595|818
1661155500000|2022-08-22 08:05:00|9598|9595.6|9605.1|9602.7|9605.2|9602.8|9595.4|9593.5|826
1661155800000|2022-08-22 08:10:00|9605|9602.6|9601.5|9599.1|9606.4|9604.3|9600.7|9598.6|734
1661156100000|2022-08-22 08:15:00|9601.4|9599|9603.7|9601.3|9606.6|9604.8|9601|9599|692
1661156400000|2022-08-22 08:20:00|9603.6|9601.2|9597|9594.6|9603.8|9601.5|9596.6|9594.6|715
1661156700000|2022-08-22 08:25:00|9597.2|9594.8|9588.2|9585.8|9598.2|9596.6|9587.8|9585.7|847
1661157000000|2022-08-22 08:30:00|9588.4|9586|9584.1|9581.7|9589.1|9586.9|9581|9579|789
1661157300000|2022-08-22 08:35:00|9584.4|9582.9|9586|9584.5|9587.8|9585.8|9584.3|9582.2|558
1661157600000|2022-08-22 08:40:00|9586.1|9584.6|9591.8|9589.4|9592.6|9590.3|9585.6|9583.7|647
1661157900000|2022-08-22 08:45:00|9591.7|9589.3|9595.1|9593.6|9595.8|9594.3|9589.2|9587.3|686
1661158200000|2022-08-22 08:50:00|9595|9593.5|9591.3|9588.9|9595.8|9593.9|9590.3|9588.3|560
1661158500000|2022-08-22 08:55:00|9591.4|9589|9592.9|9590.5|9593.9|9591.7|9590|9588|733
1661158800000|2022-08-22 09:00:00|9592.7|9590.3|9595.3|9593.8|9596.2|9594.3|9591.5|9589.5|732
1661159100000|2022-08-22 09:05:00|9595.4|9593.9|9600|9597.6|9602.1|9600|9594.6|9593.1|722
1661159400000|2022-08-22 09:10:00|9600.1|9597.7|9602.1|9600.6|9603.3|9601.3|9599.2|9597.2|569
1661159700000|2022-08-22 09:15:00|9602.2|9600.7|9600.9|9599.4|9603.1|9601.1|9599.7|9597.8|646
1661160000000|2022-08-22 09:20:00|9600.8|9599.3|9599.5|9597.1|9602|9600.1|9597.8|9595.9|675
1661160300000|2022-08-22 09:25:00|9599.6|9597.2|9601.1|9598.7|9602.1|9600.1|9599.3|9597.2|584
1661160600000|2022-08-22 09:30:00|9601|9598.6|9599|9597.5|9602.3|9600.4|9598.8|9597|671
1661160900000|2022-08-22 09:35:00|9599.1|9597.6|9599.6|9598.1|9602.1|9600.1|9599|9597|636
1661161200000|2022-08-22 09:40:00|9599.7|9598.2|9595.9|9594.4|9600.9|9599.1|9595.5|9594|580
1661161500000|2022-08-22 09:45:00|9596|9594.5|9597.6|9595.2|9598.9|9597|9594.2|9592.5|608
1661161800000|2022-08-22 09:50:00|9597.7|9595.3|9591.6|9589.2|9598.3|9595.9|9591.2|9589|681
1661162100000|2022-08-22 09:55:00|9591.7|9589.3|9587.6|9585.2|9592.1|9590.2|9587|9585.1|580
1661162400000|2022-08-22 10:00:00|9587.8|9585.4|9593.4|9591|9593.9|9591.8|9587.1|9585.3|540
1661162700000|2022-08-22 10:05:00|9593.3|9590.9|9590.8|9588.4|9593.6|9591.5|9589.8|9587.6|463
1661163000000|2022-08-22 10:10:00|9590.9|9588.5|9589.1|9586.7|9591.3|9588.9|9584.4|9582|879
1661163300000|2022-08-22 10:15:00|9589|9586.6|9589.9|9588.4|9591.3|9589.5|9587.4|9585.1|756
1661163600000|2022-08-22 10:20:00|9590.4|9588|9591.5|9589.1|9593.8|9591.9|9589.6|9587.8|630
1661163900000|2022-08-22 10:25:00|9591|9589.5|9588.4|9586.9|9594.2|9592.3|9587.9|9586.4|541
1661164200000|2022-08-22 10:30:00|9588.3|9586.8|9592|9590.5|9593|9590.9|9588.3|9586.8|556
1661164500000|2022-08-22 10:35:00|9591.9|9590.4|9590.8|9589.3|9592.8|9590.8|9589.6|9587.6|498
1661164800000|2022-08-22 10:40:00|9590.7|9589.2|9594.7|9592.3|9595.3|9592.9|9590.1|9587.8|481
1661165100000|2022-08-22 10:45:00|9594.8|9592.4|9588.5|9586.1|9595.2|9592.8|9586.2|9584.2|496
1661165400000|2022-08-22 10:50:00|9588.2|9585.8|9589.6|9587.2|9591.5|9589.1|9587.3|9585.4|465
1661165700000|2022-08-22 10:55:00|9589.5|9587.1|9589.7|9587.3|9590.5|9588.3|9585.2|9583.3|563
1661166000000|2022-08-22 11:00:00|9589.8|9587.4|9588.9|9586.5|9590|9588|9586.6|9584.6|468
1661166300000|2022-08-22 11:05:00|9589|9586.6|9588.8|9587.3|9590.5|9588.5|9587.8|9585.5|387
1661166600000|2022-08-22 11:10:00|9588.9|9587.4|9587.9|9586.4|9590.4|9588.5|9587.2|9585.2|433
1661166900000|2022-08-22 11:15:00|9588|9586.5|9588.2|9586.7|9589.7|9587.7|9587.2|9585|458
1661167200000|2022-08-22 11:20:00|9588.3|9586.8|9586.8|9585.3|9589.7|9588|9585.2|9583.4|391
1661167500000|2022-08-22 11:25:00|9587.8|9585.4|9588.6|9586.2|9590|9588|9586.9|9584.7|475
1661167800000|2022-08-22 11:30:00|9588.5|9586.1|9588.7|9586.3|9589.2|9587|9586.4|9584.5|416
1661168100000|2022-08-22 11:35:00|9588.8|9586.4|9584.1|9581.7|9589.9|9587.9|9582.9|9581|515
1661168400000|2022-08-22 11:40:00|9583.7|9581.3|9583.1|9581.6|9585.2|9583.3|9582.8|9580.9|448
1661168700000|2022-08-22 11:45:00|9583|9581.5|9582|9580.5|9583.8|9582.1|9579.2|9577.2|501
1661169000000|2022-08-22 11:50:00|9582.1|9580.6|9578|9576.5|9584.2|9582.2|9577.9|9575.9|592
1661169300000|2022-08-22 11:55:00|9578.5|9576.1|9576.5|9575|9580.3|9578.3|9574.7|9572.9|757
1661169600000|2022-08-22 12:00:00|9576.7|9575.2|9579.4|9577.9|9580.9|9579.4|9576.5|9574.6|535
1661169900000|2022-08-22 12:05:00|9579.5|9578|9581|9579.5|9583.2|9581.3|9579|9577.5|573
1661170200000|2022-08-22 12:10:00|9581.1|9579.6|9580.7|9579.2|9581.9|9580.3|9577.9|9576.4|428
1661170500000|2022-08-22 12:15:00|9580.9|9579.4|9580|9578.5|9584.7|9582.7|9578.5|9577|672
1661170800000|2022-08-22 12:20:00|9579.9|9578.4|9578.6|9577.1|9580.7|9578.9|9576|9574.1|652
1661171100000|2022-08-22 12:25:00|9578.7|9577.2|9576.3|9574.8|9579.3|9577.4|9576.1|9574.2|581
1661171400000|2022-08-22 12:30:00|9576.4|9574.9|9579.5|9578|9579.9|9578.3|9576.2|9574.7|479
1661171700000|2022-08-22 12:35:00|9579.6|9578.1|9581.4|9579.9|9581.7|9580.1|9578.5|9577|530
1661172000000|2022-08-22 12:40:00|9581.5|9580|9584.9|9583.4|9585.7|9583.9|9581.5|9579.8|449
1661172300000|2022-08-22 12:45:00|9585|9583.5|9588.8|9586.4|9589.1|9587.6|9584.1|9582.6|581
1661172600000|2022-08-22 12:50:00|9588.5|9587|9586|9584.5|9589.7|9588|9585.9|9584.2|560
1661172900000|2022-08-22 12:55:00|9586.1|9584.6|9584|9582.5|9586.5|9584.9|9581.7|9579.7|625
1661173200000|2022-08-22 13:00:00|9583.9|9582.4|9588.5|9586.1|9590.4|9588.9|9583.4|9581.6|579
1661173500000|2022-08-22 13:05:00|9588.6|9586.2|9590.9|9589.4|9592.2|9590.4|9587.1|9585.3|523
1661173800000|2022-08-22 13:10:00|9590.8|9589.3|9587.4|9585.9|9590.9|9589.4|9585.7|9584.2|549
1661174100000|2022-08-22 13:15:00|9587.5|9586|9589.6|9588.1|9589.7|9588.2|9585.8|9584.3|455
1661174400000|2022-08-22 13:20:00|9590.1|9588.6|9586.6|9585.1|9590.8|9589.2|9586.2|9584.7|600
1661174700000|2022-08-22 13:25:00|9586.5|9585|9585.9|9584.4|9587.9|9586.2|9584.7|9582.9|525
1661175000000|2022-08-22 13:30:00|9585.8|9584.3|9589.1|9586.7|9590.4|9588.9|9585.4|9583.7|605
1661175300000|2022-08-22 13:35:00|9589|9586.6|9588.2|9586.7|9591.9|9590.2|9587.7|9586|573
1661175600000|2022-08-22 13:40:00|9588.3|9586.8|9593.2|9591.7|9594.6|9593|9588.3|9586.8|672
1661175900000|2022-08-22 13:45:00|9593.3|9591.8|9594.3|9592.8|9595.3|9593.7|9591.2|9589.2|547
1661176200000|2022-08-22 13:50:00|9594.2|9592.7|9600.2|9598.7|9600.4|9598.9|9594.2|9592.7|736
1661176500000|2022-08-22 13:55:00|9600.1|9598.6|9604.8|9603.3|9604.9|9603.4|9599.5|9597.8|634
1661176800000|2022-08-22 14:00:00|9604.9|9603.4|9602.8|9601.3|9605.6|9604.1|9600.4|9598.8|718
1661177100000|2022-08-22 14:05:00|9602.7|9601.2|9604.5|9603|9605.2|9603.7|9601.6|9600.1|652
1661177400000|2022-08-22 14:10:00|9604.4|9602.9|9599.4|9597.9|9605.5|9604|9599.3|9597.8|685
1661177700000|2022-08-22 14:15:00|9599.3|9597.8|9601.8|9599.4|9604|9602.1|9598.7|9596.8|593
1661178000000|2022-08-22 14:20:00|9601.1|9598.7|9620.2|9618.7|9620.8|9618.9|9600.7|9598.7|862
1661178300000|2022-08-22 14:25:00|9620.7|9618.3|9625.5|9624|9635.3|9632.9|9619.1|9617.2|1013
1661178600000|2022-08-22 14:30:00|9625.4|9623.9|9620.8|9619.3|9629.7|9627.7|9619.9|9617.6|869
1661178900000|2022-08-22 14:35:00|9620.9|9619.4|9620.6|9618.2|9625.6|9623.6|9618.7|9616.7|756
1661179200000|2022-08-22 14:40:00|9620.5|9618.1|9625.3|9623.8|9625.9|9624|9616|9613.8|807
1661179500000|2022-08-22 14:45:00|9624.8|9623.3|9628.3|9626.8|9629.2|9626.9|9620.1|9618.1|783
1661179800000|2022-08-22 14:50:00|9628.2|9626.7|9633.8|9631.4|9634.4|9632.6|9627.5|9625.7|685
1661180100000|2022-08-22 14:55:00|9633.2|9631.7|9634.6|9633.1|9636.2|9634.1|9630.5|9628.7|773
1661180400000|2022-08-22 15:00:00|9635.1|9632.7|9634.2|9632.7|9635.1|9633|9629.6|9627.7|771
1661180700000|2022-08-22 15:05:00|9634.1|9632.6|9636.3|9633.9|9639.7|9638.2|9633.8|9631.9|545
1661181000000|2022-08-22 15:10:00|9636.4|9634|9638.2|9635.8|9638.3|9636.3|9635.1|9633.4|496
1661181300000|2022-08-22 15:15:00|9638.3|9635.9|9642.2|9640.7|9646.8|9644.7|9637.5|9635.5|578
1661181600000|2022-08-22 15:20:00|9642|9640.5|9648.4|9646|9648.7|9646.6|9641|9639.1|565
1661181900000|2022-08-22 15:25:00|9648.3|9645.9|9659.5|9658|9660.2|9658|9648|9645.9|909
1661182200000|2022-08-22 15:30:00|9660.1|9657.7|9651.8|9650.3|9660.1|9658.2|9650.4|9648.5|747
1661182500000|2022-08-22 15:35:00|9652|9650.5|9651.8|9650.3|9653.2|9651.3|9649.5|9647.8|565
1661182800000|2022-08-22 15:40:00|9651.9|9650.4|9647.7|9646.2|9652.8|9650.9|9646.1|9644.1|584
1661183100000|2022-08-22 15:45:00|9647.8|9646.3|9652.9|9650.5|9654.2|9652.7|9647.8|9645.7|573
1661183400000|2022-08-22 15:50:00|9653|9650.6|9648.6|9647.1|9653|9650.7|9647.7|9645.9|535
1661183700000|2022-08-22 15:55:00|9648.5|9647|9654.7|9653.2|9654.8|9653.3|9646.9|9645.3|583
1661184000000|2022-08-22 16:00:00|9655.1|9652.7|9655.3|9652.9|9655.9|9654.1|9651|9649|695
1661184300000|2022-08-22 16:05:00|9655.4|9653|9650.5|9649|9656.8|9654.4|9650.5|9648.7|512
1661184600000|2022-08-22 16:10:00|9650.4|9648.9|9648.1|9645.7|9651.7|9649.7|9647.2|9645.3|350
1661184900000|2022-08-22 16:15:00|9647.7|9646.2|9646.4|9644|9647.7|9646.2|9645|9643|432
1661185200000|2022-08-22 16:20:00|9646.3|9643.9|9640.9|9639.4|9646.3|9644.4|9640.3|9638.5|385
1661185500000|2022-08-22 16:25:00|9640.8|9639.3|9640.7|9638.3|9640.8|9639.3|9638.6|9636.9|457
1661185800000|2022-08-22 16:30:00|9640.6|9638.2|9638.4|9636.9|9641.6|9639.7|9638|9636|355
1661186100000|2022-08-22 16:35:00|9638.3|9636.8|9636.4|9634|9638.8|9637|9635.4|9633.9|308
1661186400000|2022-08-22 16:40:00|9635.7|9634.2|9638.8|9637.3|9640.7|9638.7|9635.7|9633.7|342
1661186700000|2022-08-22 16:45:00|9638.7|9637.2|9641|9639.5|9641.9|9639.8|9638.2|9636.7|410
1661187000000|2022-08-22 16:50:00|9640.8|9639.3|9641.2|9638.8|9641.3|9639.3|9638.8|9637|372
1661187300000|2022-08-22 16:55:00|9641.1|9638.7|9644.4|9642.9|9644.5|9642.9|9640.5|9638.6|332
1661187600000|2022-08-22 17:00:00|9644.8|9642.4|9644.2|9642.7|9645.1|9643.4|9642.7|9640.8|400
1661187900000|2022-08-22 17:05:00|9644.3|9642.8|9644.2|9642.7|9644.9|9643.2|9642|9640.5|301
1661188200000|2022-08-22 17:10:00|9644.3|9642.8|9644|9642.5|9647.3|9645.8|9643.6|9641.7|469
1661188500000|2022-08-22 17:15:00|9644.1|9642.6|9644.9|9642.5|9645.8|9644|9643.4|9641.5|373
1661188800000|2022-08-22 17:20:00|9645|9642.6|9647.3|9645.8|9648|9646|9644.3|9642.6|265
1661189100000|2022-08-22 17:25:00|9647.2|9645.7|9644.1|9642.6|9647.3|9645.8|9644.1|9642.4|308
1661189400000|2022-08-22 17:30:00|9644.3|9642.8|9646.9|9645.4|9648.2|9646.3|9644.3|9642.5|311
1661189700000|2022-08-22 17:35:00|9646.8|9645.3|9645|9643.5|9647.5|9645.5|9644.5|9642.5|242
1661190000000|2022-08-22 17:40:00|9644.9|9643.4|9642.5|9640.1|9645.9|9644|9641.6|9639.8|285
1661190300000|2022-08-22 17:45:00|9642.6|9640.2|9642.9|9641.4|9643.6|9641.8|9642|9640.1|272
1661190600000|2022-08-22 17:50:00|9643|9641.5|9644.9|9642.5|9645|9643|9642.6|9640.8|298
1661190900000|2022-08-22 17:55:00|9645|9642.6|9649.1|9647.6|9650.2|9648.2|9644.4|9642.4|400
1661191200000|2022-08-22 18:00:00|9649|9647.5|9647.1|9645.6|9650.1|9648.2|9647.1|9645.6|330
1661191500000|2022-08-22 18:05:00|9647.2|9645.7|9646.1|9644.6|9647.7|9646.1|9645.1|9643.6|273
1661191800000|2022-08-22 18:10:00|9646.2|9644.7|9645.5|9644|9647.1|9645.4|9645.3|9643.3|254
1661192100000|2022-08-22 18:15:00|9645.4|9643.9|9644.7|9643.2|9646.5|9644.6|9644.4|9642.9|234
1661192400000|2022-08-22 18:20:00|9644.8|9643.3|9648.6|9647.1|9648.6|9647.1|9644.2|9642.7|229
1661192700000|2022-08-22 18:25:00|9648.7|9647.2|9648.5|9646.1|9649.1|9647.2|9647|9645.3|213
1661193000000|2022-08-22 18:30:00|9648.6|9646.2|9647|9645.5|9648.8|9646.9|9646|9644.5|178
1661193300000|2022-08-22 18:35:00|9647.1|9645.6|9649.1|9647.6|9649.6|9647.6|9646.4|9644.6|223
1661193600000|2022-08-22 18:40:00|9649.6|9647.2|9650.4|9648.9|9651.7|9649.8|9649.2|9647.2|289
1661193900000|2022-08-22 18:45:00|9650.5|9649|9650.7|9648.3|9651.2|9649.3|9649.4|9647.6|266
1661194200000|2022-08-22 18:50:00|9649.7|9648.2|9648.2|9645.8|9650.2|9648.3|9647.1|9645.1|208
1661194500000|2022-08-22 18:55:00|9648.1|9645.7|9649.7|9648.2|9650.2|9648.3|9645.2|9643.1|354
1661194800000|2022-08-22 19:00:00|9649.9|9648.4|9645.3|9643.8|9650.2|9648.7|9645|9642.9|271
1661195100000|2022-08-22 19:05:00|9645.4|9643.9|9646|9643.6|9646.4|9644.1|9644.2|9642|277
1661195400000|2022-08-22 19:10:00|9645.9|9643.5|9643.3|9640.9|9646.4|9644|9642.9|9640.9|332
1661195700000|2022-08-22 19:15:00|9643.2|9640.8|9644.2|9641.8|9644.3|9642.2|9642.6|9640.2|246
1661196000000|2022-08-22 19:20:00|9644.1|9641.7|9643.5|9641.1|9644.6|9642.6|9643|9640.6|298
1661196300000|2022-08-22 19:25:00|9643.4|9641|9643.7|9641.3|9644.4|9642|9642.3|9639.9|291
1661196600000|2022-08-22 19:30:00|9643.8|9641.4|9644.7|9642.3|9644.8|9642.9|9642.2|9640.2|323
1661196900000|2022-08-22 19:35:00|9644.6|9642.2|9644.4|9642|9645.1|9642.7|9643.6|9641.5|342
1661197200000|2022-08-22 19:40:00|9644.3|9641.9|9646.9|9644.5|9647.4|9645|9643.9|9641.5|240
1661197500000|2022-08-22 19:45:00|9647|9644.6|9644|9641.6|9647|9644.6|9643.3|9641.4|297
1661197800000|2022-08-22 19:50:00|9644.2|9641.8|9646.2|9643.8|9646.2|9643.8|9642.6|9640.2|279
1661198100000|2022-08-22 19:55:00|9646.3|9643.9|9642.3|9639.9|9646.7|9644.3|9641.7|9639.9|248
1661198400000|2022-08-22 20:00:00|9642.2|9639.8|9644.3|9641.9|9644.4|9642|9641.8|9639.7|303
1661198700000|2022-08-22 20:05:00|9644.4|9642|9644.9|9642.5|9645.4|9643.1|9643.6|9641.5|208
1661199000000|2022-08-22 20:10:00|9644.8|9642.4|9644.3|9641.9|9645.2|9643.1|9643.8|9641.8|119
1661199300000|2022-08-22 20:15:00|9644.2|9641.8|9645.8|9643.4|9645.9|9643.8|9644.2|9641.8|150
1661199600000|2022-08-22 20:20:00|9645.9|9643.5|9645.5|9643.1|9646|9643.9|9645.1|9643.1|126
1661199900000|2022-08-22 20:25:00|9645.6|9643.2|9645.5|9643.1|9646.5|9644.5|9644.9|9642.7|161
1661200200000|2022-08-22 20:30:00|9645.4|9643|9644.2|9641.8|9645.5|9643.1|9643.7|9641.3|173
1661200500000|2022-08-22 20:35:00|9644.3|9641.9|9646.1|9643.7|9646.2|9644.2|9643.8|9641.4|175
1661200800000|2022-08-22 20:40:00|9646.3|9643.9|9646.9|9644.5|9647.2|9644.8|9645.6|9643.2|213
1661201100000|2022-08-22 20:45:00|9647|9644.6|9647.8|9645.4|9648.4|9646|9646.6|9644.2|170
1661201400000|2022-08-22 20:50:00|9647.6|9645.2|9646.8|9644.3|9648.1|9645.7|9646.3|9643.9|177
1661201700000|2022-08-22 20:55:00|9647.2|9644.4|9647.9|9637.9|9649.6|9644.4|9643.9|9636|634
1661202000000|2022-08-22 21:00:00|9647.8|9637.8|9643.6|9633.6|9648.8|9638.8|9643.2|9633.2|21
1661202300000|2022-08-22 21:05:00|9648.1|9638.1|9645.4|9635.4|9648.2|9638.2|9643.9|9633.9|86
1661202600000|2022-08-22 21:10:00|9647.6|9637.6|9646.1|9636.1|9648.2|9638.2|9639.8|9629.8|232
1661202900000|2022-08-22 21:15:00|9647.2|9637.2|9644.2|9634.2|9647.4|9637.4|9641.5|9631.5|246
1661203200000|2022-08-22 21:20:00|9644.1|9634.1|9642.7|9632.7|9651.7|9641.7|9640.6|9630.6|196
1661203500000|2022-08-22 21:25:00|9643.1|9633.1|9644.3|9634.3|9645.4|9635.4|9641.2|9631.2|133
1661203800000|2022-08-22 21:30:00|9644.6|9634.6|9643.9|9633.9|9645.7|9635.8|9639.9|9629.9|185
1661204100000|2022-08-22 21:35:00|9643.8|9633.8|9643.9|9633.9|9645.3|9635.3|9642.1|9632.1|198
1661204400000|2022-08-22 21:40:00|9644.1|9634.1|9642.9|9632.9|9645|9635.4|9641.8|9631.8|163
1661204700000|2022-08-22 21:45:00|9642.5|9632.5|9644.2|9634.2|9645.5|9639.3|9642.2|9632.2|238
1661205000000|2022-08-22 21:50:00|9644|9634|9641.7|9631.7|9645.1|9635.1|9639.7|9629.7|297
1661205300000|2022-08-22 21:55:00|9642.7|9634.4|9641.4|9631.4|9644.3|9636.7|9639.6|9629.6|299
1661205600000|2022-08-22 22:00:00|9642.4|9632.4|9644.9|9635.8|9651.2|9641.2|9641|9631|990
1661205900000|2022-08-22 22:05:00|9644.6|9636|9642.7|9639|9646.5|9640.7|9641.9|9635.6|379
1661206200000|2022-08-22 22:10:00|9642.6|9639.1|9642.9|9640.2|9644|9640.3|9642|9637.9|214
1661206500000|2022-08-22 22:15:00|9643|9640.3|9643|9640.1|9643.5|9640.3|9642.4|9639.1|173
1661206800000|2022-08-22 22:20:00|9643.1|9640|9643.2|9640.2|9645|9640.8|9642.4|9639.3|190
1661207100000|2022-08-22 22:25:00|9644.2|9639.2|9643.5|9639.7|9646.3|9640.6|9642.6|9636.3|236
1661207400000|2022-08-22 22:30:00|9643.7|9639.8|9643.2|9640|9646.8|9640.4|9642.8|9636.9|519
1661207700000|2022-08-22 22:35:00|9643.3|9639.9|9642.2|9638.4|9644.1|9640.7|9642|9637.3|447
1661208000000|2022-08-22 22:40:00|9642.1|9638.5|9641|9638.1|9643|9639.2|9640.6|9637|616
1661208300000|2022-08-22 22:45:00|9641.1|9638.2|9641.4|9639|9642.2|9639.1|9640.8|9637.5|581
1661208600000|2022-08-22 22:50:00|9641.3|9638.9|9640.5|9638.1|9642.4|9639.1|9640.2|9637.3|435
1661208900000|2022-08-22 22:55:00|9640.6|9638|9641.6|9638.7|9641.6|9639.1|9640.2|9637.4|253
1661209200000|2022-08-22 23:00:00|9641.4|9639|9641.2|9638.8|9642.3|9639.4|9640.8|9637.7|225
1661209500000|2022-08-22 23:05:00|9641.1|9638.7|9642.7|9640.3|9644.2|9641.4|9641.1|9638.7|350
1661209800000|2022-08-22 23:10:00|9642.6|9640.2|9643.8|9641.4|9644.4|9641.6|9642.6|9639.5|356
1661210100000|2022-08-22 23:15:00|9643.9|9641.5|9647.2|9644.8|9647.4|9645|9643.6|9641.2|212
1661210400000|2022-08-22 23:20:00|9647.3|9644.9|9646.7|9644.3|9647.5|9645.1|9646.2|9643.8|164
1661210700000|2022-08-22 23:25:00|9646.8|9644.4|9647.2|9644.8|9647.5|9645.1|9646.2|9643.8|190
1661211000000|2022-08-22 23:30:00|9647.3|9644.9|9646.4|9644|9647.4|9645|9645.5|9643.1|228
1661211300000|2022-08-22 23:35:00|9646.5|9644.1|9645.6|9643.2|9647|9644.6|9645.2|9642.8|236
1661211600000|2022-08-22 23:40:00|9645.7|9643.3|9644.3|9641.9|9645.7|9643.3|9644.3|9641.9|313
1661211900000|2022-08-22 23:45:00|9644.4|9642|9645|9642.6|9645.4|9643|9644.3|9641.9|217
1661212200000|2022-08-22 23:50:00|9644.9|9642.5|9646.3|9643.9|9646.5|9644.1|9644.4|9642|213
1661212500000|2022-08-22 23:55:00|9646.4|9644|9646.2|9643.8|9647.3|9644.9|9646|9643.6|289
1661212800000|2022-08-23 00:00:00|9646.1|9643.7|9652.9|9650.5|9654|9651.6|9644.9|9642.5|595
1661213100000|2022-08-23 00:05:00|9653|9650.6|9651.5|9649.1|9654.1|9651.7|9651.2|9649|604
1661213400000|2022-08-23 00:10:00|9651.4|9649|9653.2|9650.8|9653.4|9651.6|9650.2|9647.8|353
1661213700000|2022-08-23 00:15:00|9653.1|9650.7|9651.8|9650.3|9655.8|9653.9|9651.7|9649.7|524
1661214000000|2022-08-23 00:20:00|9651.9|9650.4|9649.9|9647.5|9652.4|9650.4|9649.4|9647.4|286
1661214300000|2022-08-23 00:25:00|9650|9647.6|9646.3|9643.9|9650.3|9648|9645.3|9643.1|516
1661214600000|2022-08-23 00:30:00|9646.2|9643.8|9644.5|9642.1|9646.9|9644.8|9643.9|9641.8|454
1661214900000|2022-08-23 00:35:00|9644.6|9642.2|9641.7|9639.3|9644.6|9642.7|9638.9|9636.8|756
1661215200000|2022-08-23 00:40:00|9641.8|9639.4|9642.8|9640.4|9644.1|9641.7|9641.5|9639.1|828
1661215500000|2022-08-23 00:45:00|9642.7|9640.3|9642.8|9640.4|9644.2|9641.8|9642.3|9639.9|538
1661215800000|2022-08-23 00:50:00|9642.7|9640.3|9640.7|9638.3|9643.8|9641.4|9639.9|9637.9|526
1661216100000|2022-08-23 00:55:00|9640.3|9637.9|9642.4|9640|9642.5|9640.2|9636.9|9635|620
1661216400000|2022-08-23 01:00:00|9642.3|9639.9|9641.4|9639|9642.9|9641|9639.8|9637.6|490
1661216700000|2022-08-23 01:05:00|9641.3|9638.9|9638.5|9636.1|9641.3|9639.5|9636.9|9634.5|426
1661217000000|2022-08-23 01:10:00|9638.6|9636.2|9639|9636.6|9640.4|9638.3|9638.3|9635.9|319
1661217300000|2022-08-23 01:15:00|9638.8|9636.4|9637.9|9635.5|9639.7|9637.3|9637|9634.6|369
1661217600000|2022-08-23 01:20:00|9637.8|9635.4|9638.3|9636.8|9639.4|9637.4|9636.6|9634.6|323
1661217900000|2022-08-23 01:25:00|9638.8|9636.4|9639|9636.6|9639.3|9637.4|9637.6|9635.6|313
1661218200000|2022-08-23 01:30:00|9639.1|9636.7|9641.2|9638.8|9642.5|9640.5|9638.9|9636.5|373
1661218500000|2022-08-23 01:35:00|9641.1|9638.7|9641.7|9639.3|9642|9640|9640.3|9638.3|365
1661218800000|2022-08-23 01:40:00|9641.6|9639.2|9642.2|9639.8|9642.4|9640.2|9639.7|9637.6|387
1661219100000|2022-08-23 01:45:00|9642.1|9639.7|9642.1|9639.7|9643.4|9641|9640.5|9638.1|354
1661219400000|2022-08-23 01:50:00|9642|9639.6|9640.4|9638|9642.8|9640.7|9639.7|9637.7|403
1661219700000|2022-08-23 01:55:00|9640.3|9637.9|9638.3|9635.9|9641|9638.6|9637.8|9635.9|491
1661220000000|2022-08-23 02:00:00|9638.4|9636|9642|9640.5|9642.1|9640.5|9637.4|9635.4|373
1661220300000|2022-08-23 02:05:00|9641.9|9640.4|9641.6|9639.2|9643.4|9641.3|9641|9638.7|392
1661220600000|2022-08-23 02:10:00|9641.7|9639.3|9639.5|9637.1|9642.3|9640|9638.4|9636.1|328
1661220900000|2022-08-23 02:15:00|9639.7|9637.3|9641.8|9639.4|9642.2|9640|9639.5|9637.1|219
1661221200000|2022-08-23 02:20:00|9641.9|9639.5|9640.7|9638.3|9641.9|9639.5|9639.2|9636.8|288
1661221500000|2022-08-23 02:25:00|9640.6|9638.2|9641.3|9638.9|9642|9639.6|9640.3|9637.9|269
1661221800000|2022-08-23 02:30:00|9641.4|9639|9642.8|9640.4|9643.2|9640.8|9641.2|9638.8|410
1661222100000|2022-08-23 02:35:00|9642.7|9640.3|9641.9|9639.5|9643.3|9640.9|9641.3|9639.3|358
1661222400000|2022-08-23 02:40:00|9641.4|9639.9|9640.7|9638.3|9642|9640.1|9640.2|9638.2|284
1661222700000|2022-08-23 02:45:00|9640.6|9638.2|9637.4|9635|9640.7|9638.8|9636.8|9634.7|308
1661223000000|2022-08-23 02:50:00|9637.1|9634.7|9637.1|9634.7|9637.9|9636|9636.6|9634.5|275
1661223300000|2022-08-23 02:55:00|9636.8|9635.3|9637.4|9635|9638.3|9636.3|9636.2|9634.2|456
1661223600000|2022-08-23 03:00:00|9637.5|9635.1|9638.6|9636.2|9638.7|9636.8|9636.6|9634.7|333
1661223900000|2022-08-23 03:05:00|9638.7|9636.3|9640.1|9637.7|9640.2|9638.3|9638.1|9636.2|318
1661224200000|2022-08-23 03:10:00|9640|9637.6|9639.9|9637.5|9641.2|9639.2|9639.4|9637.4|356
1661224500000|2022-08-23 03:15:00|9639.8|9637.4|9639.4|9637|9640|9637.9|9638.4|9636.2|462
1661224800000|2022-08-23 03:20:00|9639.3|9636.9|9637.6|9635.2|9639.5|9637.1|9637.1|9634.8|336
1661225100000|2022-08-23 03:25:00|9637.5|9635.1|9637.5|9635.1|9638|9635.9|9636.6|9634.2|467
1661225400000|2022-08-23 03:30:00|9637.7|9635.3|9639.2|9636.8|9639.4|9637|9637.3|9635|284
1661225700000|2022-08-23 03:35:00|9639.3|9636.9|9638.7|9636.3|9640.2|9637.8|9638.1|9636|418
1661226000000|2022-08-23 03:40:00|9638.8|9636.4|9639.1|9636.7|9639.9|9638|9638|9636.1|284
1661226300000|2022-08-23 03:45:00|9639.2|9636.8|9638.1|9635.7|9640|9637.6|9638.1|9635.7|235
1661226600000|2022-08-23 03:50:00|9638.2|9635.8|9640|9637.6|9640.2|9637.8|9637.5|9635.4|377
1661226900000|2022-08-23 03:55:00|9640.1|9637.7|9640.2|9637.8|9640.3|9637.9|9639.1|9637|274
1661227200000|2022-08-23 04:00:00|9640.3|9637.9|9639.3|9636.9|9640.4|9638.4|9638.6|9636.5|250
1661227500000|2022-08-23 04:05:00|9639.4|9637|9638.9|9636.5|9639.7|9637.9|9638|9635.6|339
1661227800000|2022-08-23 04:10:00|9639|9636.6|9639.7|9637.3|9639.8|9637.6|9638.3|9636.4|318
1661228100000|2022-08-23 04:15:00|9639.4|9637|9641.3|9638.9|9641.5|9639.5|9638.4|9636.5|352
1661228400000|2022-08-23 04:20:00|9641.4|9639|9642.3|9639.9|9642.3|9640.3|9640.5|9638.4|337
1661228700000|2022-08-23 04:25:00|9642.4|9640|9641.9|9639.5|9643|9640.9|9641.3|9639.1|290
1661229000000|2022-08-23 04:30:00|9642|9639.6|9641.3|9638.9|9642.4|9640.5|9640.8|9638.8|148
1661229300000|2022-08-23 04:35:00|9641.2|9638.8|9641.3|9638.9|9641.3|9639.3|9639.5|9637.4|205
1661229600000|2022-08-23 04:40:00|9641.2|9638.8|9638.9|9636.5|9641.4|9639|9638.4|9636.4|146
1661229900000|2022-08-23 04:45:00|9639|9636.6|9641|9638.6|9641.7|9639.3|9638.5|9636.1|214
1661230200000|2022-08-23 04:50:00|9641.1|9638.7|9643.4|9641|9644.1|9641.7|9640.8|9638.6|270
1661230500000|2022-08-23 04:55:00|9643.5|9641.1|9644.8|9642.4|9644.9|9642.7|9643.4|9641|258
1661230800000|2022-08-23 05:00:00|9645|9642.6|9644.4|9642|9645.6|9643.2|9643.9|9641.8|287
1661231100000|2022-08-23 05:05:00|9644.5|9642.1|9643.5|9641.1|9644.5|9642.5|9643.3|9640.9|241
1661231400000|2022-08-23 05:10:00|9643.3|9640.9|9644.8|9642.4|9645.2|9643.1|9642.2|9639.8|330
1661231700000|2022-08-23 05:15:00|9644.9|9642.5|9647.7|9645.3|9647.9|9645.9|9644|9642|290
1661232000000|2022-08-23 05:20:00|9648|9645.6|9650.3|9647.9|9653|9650.6|9647.2|9645.2|518
1661232300000|2022-08-23 05:25:00|9650.4|9648|9649.8|9647.4|9650.7|9648.3|9647.8|9645.4|459
1661232600000|2022-08-23 05:30:00|9649.6|9647.2|9648.3|9645.9|9651.6|9649.7|9647.4|9645.3|391
1661232900000|2022-08-23 05:35:00|9648.2|9645.8|9648.8|9646.4|9650.1|9647.9|9647.8|9645.4|358
1661233200000|2022-08-23 05:40:00|9648.9|9646.5|9646.9|9644.5|9649.8|9647.4|9646.5|9644.1|343
1661233500000|2022-08-23 05:45:00|9647|9644.6|9648.3|9645.9|9648.6|9646.2|9646|9643.9|269
1661233800000|2022-08-23 05:50:00|9648.4|9646|9649.8|9647.4|9650.2|9648|9647.2|9645.1|467
1661234100000|2022-08-23 05:55:00|9649.7|9647.3|9648.1|9645.7|9649.8|9647.7|9647.9|9645.6|524
1661234400000|2022-08-23 06:00:00|9648|9645.6|9652.6|9650.2|9653.2|9651.2|9648|9645.6|712
1661234700000|2022-08-23 06:05:00|9652.7|9650.3|9650.8|9648.4|9654.1|9651.9|9650.3|9648.3|623
1661235000000|2022-08-23 06:10:00|9650.7|9648.3|9651.7|9650.2|9652.2|9650.3|9648.8|9646.4|573
1661235300000|2022-08-23 06:15:00|9652.1|9649.7|9653.4|9651|9654.2|9652.2|9651.1|9649.2|640
1661235600000|2022-08-23 06:20:00|9652.7|9651.2|9654|9651.6|9655.8|9653.9|9651.7|9649.7|664
1661235900000|2022-08-23 06:25:00|9653.8|9651.4|9651.1|9648.7|9655.7|9653.9|9650.5|9648.6|626
1661236200000|2022-08-23 06:30:00|9650.6|9649.1|9646.6|9645.1|9650.9|9649.1|9646.2|9644.4|500
1661236500000|2022-08-23 06:35:00|9646.7|9645.2|9650.3|9648.8|9651.1|9649.2|9645.4|9643.3|546
1661236800000|2022-08-23 06:40:00|9650.4|9648.9|9647.3|9645.8|9653.6|9652|9647.3|9645.3|471
1661237100000|2022-08-23 06:45:00|9647.4|9645.9|9646.5|9644.1|9647.4|9645.9|9642.4|9640.5|596
1661237400000|2022-08-23 06:50:00|9646.6|9644.2|9651.7|9649.3|9652|9649.6|9645.8|9643.4|416
1661237700000|2022-08-23 06:55:00|9651.6|9649.2|9651|9649.5|9654.3|9652.6|9650.9|9648.9|478
1661238000000|2022-08-23 07:00:00|9651.1|9649.6|9646.5|9644.1|9651.3|9649.8|9643.4|9641.5|804
1661238300000|2022-08-23 07:05:00|9646.3|9643.9|9649.5|9647.1|9651.6|9649.6|9643.5|9641.1|740
1661238600000|2022-08-23 07:10:00|9649.3|9646.9|9652.1|9649.7|9652.2|9649.8|9644.4|9642.5|882
1661238900000|2022-08-23 07:15:00|9652.2|9649.8|9653.7|9651.3|9654.9|9652.6|9647.6|9645.2|981
1661239200000|2022-08-23 07:20:00|9653.8|9651.4|9650.6|9648.2|9654.9|9652.9|9647.9|9645.9|828
1661239500000|2022-08-23 07:25:00|9650.7|9648.3|9654.2|9651.3|9657.9|9655.5|9649.6|9647.9|884
1661239800000|2022-08-23 07:30:00|9653.8|9649.9|9652.8|9650.4|9653.8|9651.5|9645.6|9642|1165
1661240100000|2022-08-23 07:35:00|9652.9|9650.5|9644.9|9643.4|9655.4|9653.4|9644.9|9642.9|767
1661240400000|2022-08-23 07:40:00|9645|9643.5|9641.7|9639.3|9647.2|9645.2|9639|9637.1|1070
1661240700000|2022-08-23 07:45:00|9641.9|9639.5|9640.8|9638.4|9644.5|9642.1|9639.6|9637.5|623
1661241000000|2022-08-23 07:50:00|9640.9|9638.5|9644.7|9642.3|9645.2|9642.8|9639|9636.6|541
1661241300000|2022-08-23 07:55:00|9644.8|9642.4|9653.2|9650.8|9653.2|9650.8|9644.8|9642.4|526
1661241600000|2022-08-23 08:00:00|9653.3|9650.9|9656.9|9655.4|9657.9|9655.5|9650.4|9648|884
1661241900000|2022-08-23 08:05:00|9656.8|9655.3|9654.4|9652.9|9657.8|9655.7|9653|9651.4|618
1661242200000|2022-08-23 08:10:00|9654.5|9653|9657.9|9656.4|9658.6|9656.6|9649.7|9647.7|850
1661242500000|2022-08-23 08:15:00|9658|9656.5|9653.5|9651.1|9658.8|9656.8|9652.1|9650.2|673
1661242800000|2022-08-23 08:20:00|9653.4|9651.9|9657.1|9654.7|9657.9|9655.5|9652.6|9650.2|511
1661243100000|2022-08-23 08:25:00|9657|9654.6|9664.1|9661.7|9666.2|9664.3|9656.3|9654.1|795
1661243400000|2022-08-23 08:30:00|9664.2|9661.8|9658.7|9656.3|9665.7|9663.9|9657.8|9655.5|885
1661243700000|2022-08-23 08:35:00|9658.5|9656.1|9661.2|9658.8|9664.8|9662.5|9655.3|9653.5|661
1661244000000|2022-08-23 08:40:00|9661.3|9658.9|9663.7|9661.3|9665.2|9663.2|9659.8|9657.9|645
1661244300000|2022-08-23 08:45:00|9663.6|9661.2|9668.6|9666.2|9668.8|9666.7|9661.9|9659.9|707
1661244600000|2022-08-23 08:50:00|9668.2|9666.7|9668.3|9665.9|9669.2|9667.3|9664.2|9662.4|641
1661244900000|2022-08-23 08:55:00|9667.2|9665.7|9665.7|9663.3|9667.8|9665.8|9664.1|9662.3|610
1661245200000|2022-08-23 09:00:00|9665.8|9663.4|9666.4|9664.9|9670.2|9668.3|9665.4|9663.4|592
1661245500000|2022-08-23 09:05:00|9666.3|9664.8|9660.1|9657.7|9666.9|9665.2|9658.9|9657.2|554
1661245800000|2022-08-23 09:10:00|9659.7|9658.2|9660.6|9658.2|9661.5|9659.6|9658.4|9656.5|459
1661246100000|2022-08-23 09:15:00|9660.5|9658.1|9664.2|9661.8|9664.7|9662.9|9660.3|9657.9|620
1661246400000|2022-08-23 09:20:00|9664.1|9661.7|9665.4|9663|9665.6|9663.2|9659.2|9657.2|696
1661246700000|2022-08-23 09:25:00|9665.5|9663.1|9668.1|9665.7|9668.3|9666|9664.7|9662.3|666
1661247000000|2022-08-23 09:30:00|9668|9665.6|9666.7|9665.2|9669.5|9667.5|9665.1|9663|557
1661247300000|2022-08-23 09:35:00|9666.8|9665.3|9666.1|9663.7|9667.2|9665.4|9664.9|9663|416
1661247600000|2022-08-23 09:40:00|9665.4|9663.9|9666.5|9665|9668.9|9666.9|9663.8|9661.4|616
1661247900000|2022-08-23 09:45:00|9666.6|9665.1|9665.8|9663.4|9667.8|9665.5|9662.5|9660.7|547
1661248200000|2022-08-23 09:50:00|9665.9|9663.5|9665.7|9664.2|9669.3|9667.7|9664.3|9662.4|611
1661248500000|2022-08-23 09:55:00|9665.9|9664.4|9661.5|9659.1|9667.9|9665.8|9660.9|9659.1|570
1661248800000|2022-08-23 10:00:00|9661.6|9659.2|9664.1|9661.7|9664.3|9661.9|9658.8|9656.8|484
1661249100000|2022-08-23 10:05:00|9664|9661.6|9667.3|9664.9|9667.4|9665|9661.2|9658.9|543
1661249400000|2022-08-23 10:10:00|9667.2|9664.8|9674.3|9671.9|9675.9|9673.5|9666.8|9664.4|676
1661249700000|2022-08-23 10:15:00|9674.1|9671.7|9676.8|9675.3|9678|9675.6|9673.8|9671.4|735
1661250000000|2022-08-23 10:20:00|9676.6|9675.1|9677.1|9674.7|9678.4|9676.1|9674.7|9672.7|434
1661250300000|2022-08-23 10:25:00|9676.8|9675.3|9672.4|9670|9678.3|9676.2|9671.7|9669.8|501
1661250600000|2022-08-23 10:30:00|9672.3|9669.9|9666.4|9664|9672.3|9670.3|9665.6|9663.5|597
1661250900000|2022-08-23 10:35:00|9666.8|9664.4|9666.5|9664.1|9669.1|9667|9665.7|9663.3|484
1661251200000|2022-08-23 10:40:00|9666|9663.6|9662.6|9661.1|9666.6|9664.2|9662|9660.1|533
1661251500000|2022-08-23 10:45:00|9662.7|9661.2|9664.6|9663.1|9664.7|9663.2|9662|9660.3|500
1661251800000|2022-08-23 10:50:00|9664.7|9663.2|9668|9665.6|9668.2|9666.2|9662.3|9660.4|474
1661252100000|2022-08-23 10:55:00|9667.8|9665.4|9667.9|9666.4|9669.7|9667.9|9666.4|9664.1|445
1661252400000|2022-08-23 11:00:00|9668|9666.5|9667.5|9666|9668.8|9667|9665|9663.1|358
1661252700000|2022-08-23 11:05:00|9667.6|9666.1|9665.9|9664.4|9668.8|9667.1|9665.4|9663.9|399
1661253000000|2022-08-23 11:10:00|9666|9664.5|9662.7|9661.2|9666.8|9664.9|9661.1|9659|426
1661253300000|2022-08-23 11:15:00|9662.8|9661.3|9663.4|9661|9665|9663.1|9662.4|9660.5|374
1661253600000|2022-08-23 11:20:00|9663.3|9660.9|9663.4|9661|9664.6|9662.5|9659|9657.3|495
1661253900000|2022-08-23 11:25:00|9663.3|9660.9|9665.1|9663.6|9666.1|9664.2|9662.8|9660.9|307
1661254200000|2022-08-23 11:30:00|9665|9663.5|9668.4|9666.9|9669.4|9667.9|9664.5|9662.6|354
1661254500000|2022-08-23 11:35:00|9668.3|9666.8|9668.6|9666.2|9671.4|9669.2|9667.3|9665.8|413
1661254800000|2022-08-23 11:40:00|9668.5|9666.1|9671.4|9669.9|9673.6|9671.7|9667.8|9665.8|399
1661255100000|2022-08-23 11:45:00|9671.5|9670|9666.2|9663.8|9673.9|9671.9|9665.7|9663.8|714
1661255400000|2022-08-23 11:50:00|9666.3|9663.9|9663|9661.5|9668.2|9666.1|9660.7|9659.2|582
1661255700000|2022-08-23 11:55:00|9663.4|9661.9|9670|9668.5|9671.6|9670.1|9663.4|9661.5|696
1661256000000|2022-08-23 12:00:00|9670.1|9668.6|9671.6|9670.1|9672.7|9670.9|9668.1|9666.4|715
1661256300000|2022-08-23 12:05:00|9672|9669.6|9671.6|9669.2|9673|9670.9|9669.9|9667.9|454
1661256600000|2022-08-23 12:10:00|9671.5|9669.1|9672.7|9671.2|9674.9|9673.4|9669.8|9668.3|591
1661256900000|2022-08-23 12:15:00|9672.5|9671|9677.2|9675.7|9677.2|9675.7|9671.3|9669.5|558
1661257200000|2022-08-23 12:20:00|9677.1|9675.6|9685.9|9684.4|9687.2|9685.7|9676|9674.2|639
1661257500000|2022-08-23 12:25:00|9686|9684.5|9685|9683.5|9687.6|9686.1|9684.1|9682.4|629
1661257800000|2022-08-23 12:30:00|9685.1|9683.6|9689.8|9688.3|9693.9|9691.8|9683.8|9682.2|769
1661258100000|2022-08-23 12:35:00|9690|9688.5|9688.8|9687.3|9692.4|9690.9|9688.6|9687.1|523
1661258400000|2022-08-23 12:40:00|9688.7|9687.2|9688.8|9686.4|9689.5|9687.9|9683.5|9682|622
1661258700000|2022-08-23 12:45:00|9688.7|9686.3|9690.3|9688.8|9692.5|9690.7|9688.6|9686.3|597
1661259000000|2022-08-23 12:50:00|9690.5|9689|9684.9|9683.4|9691.4|9689.8|9684.5|9683|521
1661259300000|2022-08-23 12:55:00|9684.7|9683.2|9691.8|9690.3|9692.3|9690.8|9684.6|9682.6|608
1661259600000|2022-08-23 13:00:00|9691.7|9690.2|9690|9688.5|9692.3|9690.7|9687.5|9685.8|705
1661259900000|2022-08-23 13:05:00|9689.9|9688.4|9692.2|9689.8|9693.1|9691.6|9687.1|9685.4|555
1661260200000|2022-08-23 13:10:00|9692.3|9689.9|9686.8|9685.3|9693.1|9691.4|9686.7|9684.8|563
1661260500000|2022-08-23 13:15:00|9686.7|9685.2|9690.1|9688.6|9691|9689.3|9686.7|9684.7|579
1661260800000|2022-08-23 13:20:00|9690|9688.5|9684.4|9682.9|9690.8|9689.2|9682.6|9680.8|690
1661261100000|2022-08-23 13:25:00|9684.5|9683|9682.6|9681.1|9687.8|9686.1|9682.2|9680.7|693
1661261400000|2022-08-23 13:30:00|9682.7|9681.2|9682.7|9681.2|9685.9|9683.9|9682.1|9679.9|673
1661261700000|2022-08-23 13:35:00|9682.6|9681.1|9674.2|9672.7|9684.4|9682.9|9670|9667.9|1309
1661262000000|2022-08-23 13:40:00|9674.3|9672.8|9674.2|9669.4|9674.7|9672.8|9667.6|9664.3|1074
1661262300000|2022-08-23 13:45:00|9671.1|9668.7|9641.8|9639.4|9671.1|9668.7|9637.8|9635.4|1623
1661262600000|2022-08-23 13:50:00|9641.7|9639.3|9644.3|9641.9|9646.8|9644.5|9637.2|9634.8|1198
1661262900000|2022-08-23 13:55:00|9644.2|9641.8|9631.7|9629.3|9644.3|9641.9|9631.2|9628.8|1088
1661263200000|2022-08-23 14:00:00|9632.1|9629.1|9619.9|9617.5|9634.9|9632.5|9611.8|9609.4|1535
1661263500000|2022-08-23 14:05:00|9620.4|9618|9609.9|9607.5|9623.5|9621.1|9606.6|9604.2|1192
1661263800000|2022-08-23 14:10:00|9610|9607.6|9610.4|9608.9|9613|9611|9604.2|9602.4|1223
1661264100000|2022-08-23 14:15:00|9610.8|9608.4|9621.1|9618.7|9621.8|9619.4|9608.2|9606.3|1245
1661264400000|2022-08-23 14:20:00|9621|9618.6|9620.9|9618.5|9624.9|9622.8|9616.2|9614.4|879
1661264700000|2022-08-23 14:25:00|9620.8|9618.4|9630.2|9627.8|9630.3|9628.3|9620.3|9618.3|873
1661265000000|2022-08-23 14:30:00|9630.1|9627.7|9627.9|9625.5|9630.2|9627.8|9623.4|9621|905
1661265300000|2022-08-23 14:35:00|9627.8|9625.4|9637.8|9635.4|9638.6|9636.6|9626.7|9624.3|866
1661265600000|2022-08-23 14:40:00|9637.9|9635.5|9636.4|9634|9639.8|9637.4|9632.3|9630.1|818
1661265900000|2022-08-23 14:45:00|9636.2|9633.8|9629.4|9627|9637.3|9634.9|9629|9626.8|702
1661266200000|2022-08-23 14:50:00|9629.3|9626.9|9623.3|9620.9|9629.3|9626.9|9620.2|9618.3|971
1661266500000|2022-08-23 14:55:00|9623.4|9621|9624.6|9623.1|9628.4|9626.7|9621.8|9619.9|841
1661266800000|2022-08-23 15:00:00|9624.8|9623.3|9621|9618.6|9627.5|9625.5|9619.7|9617.6|747
1661267100000|2022-08-23 15:05:00|9621.1|9618.7|9622.3|9619.9|9626.6|9624.3|9621.1|9618.7|736
1661267400000|2022-08-23 15:10:00|9622.2|9619.8|9615.1|9613.6|9622.2|9620|9611.7|9609.7|804
1661267700000|2022-08-23 15:15:00|9615.5|9613.1|9616|9614.5|9617.6|9615.5|9611|9609.1|743
1661268000000|2022-08-23 15:20:00|9615.9|9614.4|9617.5|9616|9618.1|9616|9612.6|9610.7|611
1661268300000|2022-08-23 15:25:00|9617.4|9615.9|9623|9620.6|9623.1|9620.9|9616.9|9615.4|622
1661268600000|2022-08-23 15:30:00|9622.9|9620.5|9624.4|9622.9|9625|9623.5|9619.4|9617.9|733
1661268900000|2022-08-23 15:35:00|9624.3|9622.8|9625.5|9624|9626.9|9625.4|9622.7|9620.9|642
1661269200000|2022-08-23 15:40:00|9625.4|9623.9|9629.5|9627.1|9629.8|9627.8|9624.9|9622.9|566
1661269500000|2022-08-23 15:45:00|9629.4|9627|9629.4|9627.9|9631.1|9629.3|9626.6|9624.6|529
1661269800000|2022-08-23 15:50:00|9629.3|9627.8|9631.8|9629.4|9631.9|9630|9627.6|9625.9|615
1661270100000|2022-08-23 15:55:00|9631.7|9629.3|9634.5|9633|9637.3|9635.3|9630.5|9628.5|653
1661270400000|2022-08-23 16:00:00|9634.8|9633.3|9638.4|9636|9639.7|9638|9632.8|9630.6|705
1661270700000|2022-08-23 16:05:00|9638.5|9636.1|9637|9635.5|9640.8|9639.1|9637|9635.5|517
1661271000000|2022-08-23 16:10:00|9636.8|9635.3|9637.8|9636.3|9639.2|9637|9634.8|9633.1|402
1661271300000|2022-08-23 16:15:00|9638.3|9635.9|9639|9637.5|9639.7|9637.9|9637.2|9635.3|399
1661271600000|2022-08-23 16:20:00|9639.5|9637.1|9635.2|9632.8|9640.9|9639|9633.4|9631.9|448
1661271900000|2022-08-23 16:25:00|9634.7|9633.2|9636.4|9634|9637|9635.5|9633|9631.3|376
1661272200000|2022-08-23 16:30:00|9636.5|9634.1|9636|9633.6|9637|9635|9634.5|9632.5|460
1661272500000|2022-08-23 16:35:00|9635.6|9634.1|9633.4|9631.9|9636|9634.1|9632.7|9630.5|457
1661272800000|2022-08-23 16:40:00|9633.3|9631.8|9634.1|9631.7|9634.1|9632.4|9630.4|9628.6|313
1661273100000|2022-08-23 16:45:00|9634.3|9631.9|9633.6|9632.1|9636.3|9634.4|9632.3|9630.4|352
1661273400000|2022-08-23 16:50:00|9634.1|9631.7|9634.8|9632.4|9636|9634.4|9632.9|9631|297
1661273700000|2022-08-23 16:55:00|9634.7|9632.3|9631.6|9629.2|9634.7|9632.7|9630.3|9628.3|399
1661274000000|2022-08-23 17:00:00|9631.7|9629.3|9632.2|9630.7|9634.5|9632.6|9630.6|9628.9|383
1661274300000|2022-08-23 17:05:00|9632.4|9630.9|9635.4|9633|9636.3|9634.4|9631.3|9629.7|344
1661274600000|2022-08-23 17:10:00|9635.3|9632.9|9637.3|9634.9|9639.6|9638|9634.9|9632.9|467
1661274900000|2022-08-23 17:15:00|9637.2|9634.8|9638.5|9637|9639.1|9637.2|9634.6|9632.7|520
1661275200000|2022-08-23 17:20:00|9638.4|9636.9|9640|9638.5|9640|9638.5|9636.3|9634.2|461
1661275500000|2022-08-23 17:25:00|9640.2|9638.7|9641.1|9639.6|9642.1|9640.6|9639.5|9637.7|494
1661275800000|2022-08-23 17:30:00|9641.4|9639.9|9640|9638.5|9644.3|9642.2|9639.6|9637.9|379
1661276100000|2022-08-23 17:35:00|9640.1|9638.6|9642.4|9640|9642.4|9640.5|9639.9|9638|290
1661276400000|2022-08-23 17:40:00|9642.3|9639.9|9643.2|9641.7|9643.4|9641.8|9640.4|9638.6|261
1661276700000|2022-08-23 17:45:00|9643.3|9641.8|9641|9638.6|9644.7|9642.8|9640.9|9638.6|360
1661277000000|2022-08-23 17:50:00|9641.1|9638.7|9644.5|9643|9644.8|9643.3|9640.7|9638.6|354
1661277300000|2022-08-23 17:55:00|9644.6|9643.1|9645.8|9643.4|9646|9644.4|9643.8|9642.3|287
1661277600000|2022-08-23 18:00:00|9645.3|9643.8|9642.8|9641.3|9646.2|9644.4|9642.8|9640.8|395
1661277900000|2022-08-23 18:05:00|9642.7|9641.2|9638.7|9637.2|9643.4|9641.3|9637.5|9635.5|442
1661278200000|2022-08-23 18:10:00|9638.6|9637.1|9641|9639.5|9641.9|9639.9|9638.6|9636.6|404
1661278500000|2022-08-23 18:15:00|9640.9|9639.4|9641.9|9640.4|9642.5|9641|9640.1|9638.1|328
1661278800000|2022-08-23 18:20:00|9641.8|9640.3|9639.4|9637.9|9642.6|9641.1|9638.9|9636.9|244
1661279100000|2022-08-23 18:25:00|9639.5|9638|9641.7|9640.2|9641.8|9640.3|9639.4|9637.9|266
1661279400000|2022-08-23 18:30:00|9641.8|9640.3|9647.2|9645.7|9648|9646.2|9641.5|9640|449
1661279700000|2022-08-23 18:35:00|9647.1|9645.6|9646.1|9644.6|9647.8|9645.9|9645.2|9643.3|373
1661280000000|2022-08-23 18:40:00|9646.3|9644.8|9647.3|9644.9|9648.5|9646.1|9646.1|9644.3|233
1661280300000|2022-08-23 18:45:00|9646.6|9645.1|9646.2|9644.7|9648.5|9646.4|9645.2|9643.3|324
1661280600000|2022-08-23 18:50:00|9646.1|9644.6|9646.8|9644.4|9647.7|9645.8|9644.5|9642.5|388
1661280900000|2022-08-23 18:55:00|9646.9|9644.5|9649|9647.5|9649.6|9647.7|9646.6|9644.2|527
1661281200000|2022-08-23 19:00:00|9648.9|9647.4|9649.5|9648|9650.4|9648.9|9648|9646.1|406
1661281500000|2022-08-23 19:05:00|9649.4|9647.9|9649.4|9647.9|9650.7|9648.8|9648.2|9646.3|228
1661281800000|2022-08-23 19:10:00|9649.6|9648.1|9646|9643.6|9650.3|9648.2|9644.1|9642.1|441
1661282100000|2022-08-23 19:15:00|9645.9|9643.5|9644.9|9642.5|9646.6|9644.8|9644.6|9642.4|294
1661282400000|2022-08-23 19:20:00|9645|9642.6|9648.4|9646|9648.5|9646.4|9644.2|9642.3|262
1661282700000|2022-08-23 19:25:00|9648.5|9646.1|9646.6|9645.1|9648.9|9646.8|9645.9|9644.2|261
1661283000000|2022-08-23 19:30:00|9646.7|9645.2|9643.8|9642.3|9646.7|9645.2|9643.6|9642.1|191
1661283300000|2022-08-23 19:35:00|9643.9|9642.4|9642.8|9641.3|9644.3|9642.5|9642.6|9640.6|345
1661283600000|2022-08-23 19:40:00|9643.3|9640.9|9646|9643.6|9646|9644.1|9642.3|9640.4|325
1661283900000|2022-08-23 19:45:00|9646.2|9643.8|9645.8|9644.3|9647|9645.1|9644.4|9642.7|334
1661284200000|2022-08-23 19:50:00|9646.5|9644.1|9643.9|9642.4|9646.7|9644.8|9643.3|9641.3|366
1661284500000|2022-08-23 19:55:00|9644|9642.5|9640.8|9639.3|9644.4|9642.9|9640.4|9638.5|487
1661284800000|2022-08-23 20:00:00|9641.1|9638.7|9642.3|9639.9|9642.5|9640.5|9641.1|9638.7|393
1661285100000|2022-08-23 20:05:00|9642.4|9640|9642.5|9640.1|9642.8|9640.8|9641.6|9639.3|335
1661285400000|2022-08-23 20:10:00|9642.4|9640|9643|9640.6|9643.4|9641.2|9642.1|9639.9|260
1661285700000|2022-08-23 20:15:00|9642.8|9640.4|9644|9641.6|9644.2|9641.8|9641.8|9639.4|243
1661286000000|2022-08-23 20:20:00|9644.1|9641.7|9642.7|9640.3|9644.1|9642.6|9641.5|9639.2|318
1661286300000|2022-08-23 20:25:00|9642.8|9640.4|9642.8|9640.4|9643.4|9641.4|9639.8|9637.4|291
1661286600000|2022-08-23 20:30:00|9642.7|9640.3|9642.8|9640.4|9642.9|9640.5|9642.6|9640.2|106
1661286900000|2022-08-23 20:35:00|9642.7|9640.3|9642.4|9640|9642.8|9640.4|9642.3|9639.9|131
1661287200000|2022-08-23 20:40:00|9642.5|9640.1|9643.2|9640.8|9643.4|9641|9642.3|9639.9|141
1661287500000|2022-08-23 20:45:00|9643.1|9640.7|9642.6|9640.2|9643.7|9641.3|9642.6|9640.2|106
1661287800000|2022-08-23 20:50:00|9642.7|9640.3|9641.7|9639.3|9642.8|9640.4|9640.8|9638.4|115
1661288100000|2022-08-23 20:55:00|9641.6|9639.2|9646.1|9636.1|9646.3|9642.6|9639.6|9636.1|334
1661288400000|2022-08-23 21:00:00|9645.8|9635.8|9643.6|9633.6|9646.6|9636.6|9643.4|9633.4|29
1661288700000|2022-08-23 21:05:00|9641.4|9631.4|9648.5|9638.5|9649.8|9639.8|9640.9|9630.9|53
1661289000000|2022-08-23 21:10:00|9648.7|9638.7|9647.1|9637.1|9650.3|9640.3|9644.4|9634.4|124
1661289300000|2022-08-23 21:15:00|9649.8|9639.8|9648.3|9638.3|9650.4|9640.4|9644.3|9634.3|210
1661289600000|2022-08-23 21:20:00|9648|9638|9648.7|9638.7|9649|9639|9643.4|9633.4|235
1661289900000|2022-08-23 21:25:00|9648.6|9638.6|9645.2|9635.2|9649|9641|9644.5|9634.5|342
1661290200000|2022-08-23 21:30:00|9644.8|9634.8|9646.1|9636.1|9648.4|9638.4|9644|9634|264
1661290500000|2022-08-23 21:35:00|9645.2|9635.2|9646.1|9636.1|9647.7|9637.7|9643.7|9633.7|300
1661290800000|2022-08-23 21:40:00|9646|9636|9647.4|9637.4|9647.7|9640.7|9644.5|9634.5|221
1661291100000|2022-08-23 21:45:00|9646.4|9638|9646.9|9636.9|9651.9|9641.9|9644.2|9634.2|242
1661291400000|2022-08-23 21:50:00|9646.8|9636.8|9646.9|9636.9|9648.7|9639.2|9644.1|9634.1|319
1661291700000|2022-08-23 21:55:00|9646.8|9636.8|9646.5|9636.5|9648.3|9639.7|9644.5|9634.5|216
1661292000000|2022-08-23 22:00:00|9645.8|9635.8|9642|9637.5|9646.1|9638.1|9641.8|9631.8|414
1661292300000|2022-08-23 22:05:00|9642.3|9636.2|9643|9634.4|9645.2|9637.4|9640.2|9634|505
1661292600000|2022-08-23 22:10:00|9642.6|9635|9641.6|9637|9644.8|9637.9|9640.9|9634.1|383
1661292900000|2022-08-23 22:15:00|9641.8|9637.2|9644.7|9635.6|9645.8|9638|9641.5|9634.6|406
1661293200000|2022-08-23 22:20:00|9645|9635|9645.7|9635.7|9645.9|9638.5|9642.8|9635|413
1661293500000|2022-08-23 22:25:00|9645.4|9636|9644.6|9635.7|9645.8|9638|9642.9|9634.7|551
1661293800000|2022-08-23 22:30:00|9644.3|9635.8|9645.4|9635.5|9645.5|9637.9|9641.6|9634.4|451
1661294100000|2022-08-23 22:35:00|9643.3|9635.6|9642|9638.7|9645.3|9639.8|9641.4|9634.8|269
1661294400000|2022-08-23 22:40:00|9642.1|9638.4|9641.6|9639.2|9643.2|9639.5|9640.9|9637.6|193
1661294700000|2022-08-23 22:45:00|9641.5|9639.1|9640.1|9637.7|9642.7|9639.6|9639.6|9636.9|212
1661295000000|2022-08-23 22:50:00|9640.2|9637.8|9640.8|9638.4|9641.8|9638.6|9639.7|9637|232
1661295300000|2022-08-23 22:55:00|9640.9|9638.3|9639.8|9636.2|9641.8|9638.5|9639.1|9635.6|293
1661295600000|2022-08-23 23:00:00|9639.6|9636.4|9641.6|9639.2|9643.2|9639.4|9639.2|9636.1|620
1661295900000|2022-08-23 23:05:00|9641.5|9639.1|9641.6|9638.4|9643.1|9639.6|9640.6|9637.1|813
1661296200000|2022-08-23 23:10:00|9641.5|9638.5|9643.3|9640.9|9644.1|9641.2|9640.8|9638|619
1661296500000|2022-08-23 23:15:00|9643.2|9640.8|9644.1|9641.7|9644.6|9642.2|9642.2|9639.3|284
1661296800000|2022-08-23 23:20:00|9644|9641.6|9644.1|9641.7|9644.9|9642.4|9643.2|9640.8|327
1661297100000|2022-08-23 23:25:00|9643.9|9641.5|9646|9643.6|9646.1|9643.7|9643.3|9640.9|404
1661297400000|2022-08-23 23:30:00|9645.9|9643.5|9647.5|9645.1|9648.2|9645.8|9645.9|9643.5|297
1661297700000|2022-08-23 23:35:00|9647.7|9645.3|9648.5|9646.1|9649.2|9646.8|9647.5|9645.1|324
1661298000000|2022-08-23 23:40:00|9648.4|9646|9647.7|9645.3|9648.5|9646.1|9647.3|9644.9|139
1661298300000|2022-08-23 23:45:00|9647.6|9645.2|9648.5|9646.1|9648.5|9646.1|9647.6|9645.2|279
1661298600000|2022-08-23 23:50:00|9648.4|9646|9647.9|9645.5|9648.6|9646.2|9647.2|9644.8|187
1661298900000|2022-08-23 23:55:00|9647.8|9645.4|9646.2|9643.8|9647.9|9645.5|9645.8|9643.4|233
1661299200000|2022-08-24 00:00:00|9646.1|9643.7|9643.1|9640.7|9648.2|9646.2|9641.9|9639.8|441
1661299500000|2022-08-24 00:05:00|9643.3|9640.9|9645.6|9643.2|9647.8|9645.4|9642.8|9640.9|452
1661299800000|2022-08-24 00:10:00|9645.7|9643.3|9649.3|9646.9|9649.4|9647|9645.2|9642.8|338
1661300100000|2022-08-24 00:15:00|9649.4|9647|9653.6|9651.2|9653.9|9651.7|9648.3|9645.9|419
1661300400000|2022-08-24 00:20:00|9653.7|9651.3|9654.3|9651.9|9655|9652.6|9653|9650.6|337
1661300700000|2022-08-24 00:25:00|9654.2|9651.8|9654.9|9652.5|9656.6|9654.2|9653.6|9651.5|322
1661301000000|2022-08-24 00:30:00|9654.8|9652.4|9655.5|9653.1|9655.7|9653.3|9653|9650.6|246
1661301300000|2022-08-24 00:35:00|9655.6|9653.2|9654.9|9652.5|9657.5|9655.5|9654.2|9652|441
1661301600000|2022-08-24 00:40:00|9655|9652.6|9652.7|9650.3|9655.7|9653.7|9652.3|9650.2|362
1661301900000|2022-08-24 00:45:00|9652.8|9650.4|9654.6|9652.2|9654.7|9652.6|9651|9648.8|342
1661302200000|2022-08-24 00:50:00|9654.7|9652.3|9656.3|9653.9|9657.2|9654.8|9652.5|9650.1|484
1661302500000|2022-08-24 00:55:00|9656.1|9653.7|9656.1|9653.7|9656.5|9654.1|9654.2|9651.8|220
1661302800000|2022-08-24 01:00:00|9656|9653.6|9658.6|9656.2|9660.5|9658.4|9654.5|9652.1|522
1661303100000|2022-08-24 01:05:00|9658.4|9656|9657.4|9655|9660|9657.8|9654.9|9652.9|470
1661303400000|2022-08-24 01:10:00|9657.3|9654.9|9657.7|9655.3|9658.4|9656|9656.3|9653.9|395
1661303700000|2022-08-24 01:15:00|9657.6|9655.2|9653.7|9651.3|9657.7|9655.3|9652.2|9650|497
1661304000000|2022-08-24 01:20:00|9654.4|9652|9655.3|9652.9|9655.9|9653.5|9653.1|9651|356
1661304300000|2022-08-24 01:25:00|9655.2|9652.8|9657.1|9654.7|9657.6|9655.5|9653.5|9651.3|358
1661304600000|2022-08-24 01:30:00|9657|9654.6|9658.1|9655.7|9659.6|9657.2|9657|9654.6|472
1661304900000|2022-08-24 01:35:00|9658|9655.6|9658.1|9655.7|9659.6|9657.2|9656.5|9654.1|395
1661305200000|2022-08-24 01:40:00|9658|9655.6|9658.6|9656.2|9659.7|9657.3|9657.3|9654.9|455
1661305500000|2022-08-24 01:45:00|9658.5|9656.1|9659.8|9657.4|9660.2|9657.8|9658.5|9656.1|360
1661305800000|2022-08-24 01:50:00|9659.7|9657.3|9658.7|9656.3|9661.2|9659.1|9658.5|9656.1|460
1661306100000|2022-08-24 01:55:00|9658.8|9656.4|9656.5|9654.1|9660|9657.6|9656.3|9653.9|523
1661306400000|2022-08-24 02:00:00|9656.8|9654.4|9652.4|9650|9656.8|9654.4|9652.3|9649.9|369
1661306700000|2022-08-24 02:05:00|9652.3|9649.9|9655.8|9653.4|9656.6|9654.5|9651.1|9649.2|477
1661307000000|2022-08-24 02:10:00|9655.9|9653.5|9655.2|9652.8|9656.8|9654.4|9655|9652.6|602
1661307300000|2022-08-24 02:15:00|9655.3|9652.9|9655.1|9652.7|9655.6|9653.5|9653.6|9651.2|417
1661307600000|2022-08-24 02:20:00|9655|9652.6|9654.6|9652.2|9655.3|9652.9|9653.8|9651.4|514
1661307900000|2022-08-24 02:25:00|9654.5|9652.1|9654.9|9652.5|9655.3|9652.9|9653|9650.6|384
1661308200000|2022-08-24 02:30:00|9655|9652.6|9653.9|9651.5|9656.6|9654.2|9653.5|9651.1|417
1661308500000|2022-08-24 02:35:00|9654|9651.6|9656.8|9654.4|9658|9655.6|9654|9651.6|419
1661308800000|2022-08-24 02:40:00|9656.7|9654.3|9658.4|9656|9659|9656.7|9656.5|9654.1|331
1661309100000|2022-08-24 02:45:00|9658.5|9656.1|9657.7|9655.3|9659|9656.6|9657.4|9655|287
1661309400000|2022-08-24 02:50:00|9657.8|9655.4|9659.7|9657.3|9659.7|9657.3|9657.3|9654.9|298
1661309700000|2022-08-24 02:55:00|9659.6|9657.2|9659.7|9657.3|9660|9657.9|9659|9656.6|255
1661310000000|2022-08-24 03:00:00|9659.6|9657.2|9658.8|9656.4|9659.9|9657.6|9658.3|9655.9|321
1661310300000|2022-08-24 03:05:00|9659.1|9656.7|9658.3|9656.8|9659.3|9657|9657.6|9655.3|276
1661310600000|2022-08-24 03:10:00|9658.4|9656.9|9657.1|9654.7|9659.7|9657.3|9656.3|9654.4|278
1661310900000|2022-08-24 03:15:00|9657|9654.6|9658.5|9656.1|9658.7|9656.8|9657|9654.6|226
1661311200000|2022-08-24 03:20:00|9658.6|9656.2|9658.7|9656.3|9659.1|9656.9|9657.4|9655.3|281
1661311500000|2022-08-24 03:25:00|9658.8|9656.4|9656|9653.6|9659|9656.6|9655.9|9653.5|345
1661311800000|2022-08-24 03:30:00|9656.1|9653.7|9655.8|9653.4|9656.7|9654.3|9654.4|9652.1|382
1661312100000|2022-08-24 03:35:00|9655.7|9653.3|9656.3|9653.9|9657.5|9655.4|9655.4|9653.2|287
1661312400000|2022-08-24 03:40:00|9656.4|9654|9658|9655.6|9658.3|9656.2|9655.2|9652.8|277
1661312700000|2022-08-24 03:45:00|9658.1|9655.7|9659.4|9657|9660.2|9657.9|9657.8|9655.4|326
1661313000000|2022-08-24 03:50:00|9659.5|9657.1|9657.9|9655.5|9660.6|9658.7|9657.2|9655.1|389
1661313300000|2022-08-24 03:55:00|9658|9655.6|9656.8|9654.4|9659.2|9656.8|9656.3|9654.3|378
1661313600000|2022-08-24 04:00:00|9656.9|9654.5|9657|9654.6|9657.4|9655|9655.3|9653.3|340
1661313900000|2022-08-24 04:05:00|9656.9|9654.5|9656|9653.6|9657.4|9655.5|9655.5|9653.1|394
1661314200000|2022-08-24 04:10:00|9655.9|9653.5|9656.7|9654.3|9658.2|9655.8|9655.3|9653.3|287
1661314500000|2022-08-24 04:15:00|9656.8|9654.4|9655.3|9652.9|9656.8|9654.5|9654.3|9652.3|172
1661314800000|2022-08-24 04:20:00|9655.2|9652.8|9654.4|9652|9655.9|9653.5|9654.3|9651.9|323
1661315100000|2022-08-24 04:25:00|9654.3|9651.9|9652.2|9649.8|9654.7|9652.3|9651.1|9648.7|542
1661315400000|2022-08-24 04:30:00|9652.3|9649.9|9651.7|9649.3|9653.9|9651.7|9651.5|9649.1|408
1661315700000|2022-08-24 04:35:00|9651.8|9649.4|9650.9|9648.5|9653.1|9651.1|9650.2|9647.8|359
1661316000000|2022-08-24 04:40:00|9651.2|9648.8|9650.1|9648.6|9651.7|9649.7|9649.6|9647.2|330
1661316300000|2022-08-24 04:45:00|9650.2|9648.7|9650.1|9647.7|9651|9649|9649|9646.9|411
1661316600000|2022-08-24 04:50:00|9650.2|9647.8|9647.4|9645|9650.2|9647.8|9647.3|9644.9|385
1661316900000|2022-08-24 04:55:00|9647.6|9645.2|9648.3|9645.9|9648.5|9646.3|9646.8|9644.4|262
1661317200000|2022-08-24 05:00:00|9648.6|9646.2|9644.9|9642.5|9648.7|9646.3|9644.1|9641.7|363
1661317500000|2022-08-24 05:05:00|9644.8|9642.4|9646.8|9644.4|9646.8|9644.7|9644.1|9642.1|334
1661317800000|2022-08-24 05:10:00|9646.7|9644.3|9645.6|9643.2|9646.9|9644.7|9644.8|9642.4|319
1661318100000|2022-08-24 05:15:00|9645.5|9643.1|9647.1|9644.7|9648.5|9646.1|9645.4|9643|267
1661318400000|2022-08-24 05:20:00|9647.2|9644.8|9648.2|9645.8|9648.3|9645.9|9645.9|9643.8|239
1661318700000|2022-08-24 05:25:00|9648|9645.6|9648.9|9646.5|9649.7|9647.5|9648|9645.6|324
1661319000000|2022-08-24 05:30:00|9649|9646.6|9648.7|9646.3|9650.1|9647.7|9648.2|9645.8|372
1661319300000|2022-08-24 05:35:00|9648.9|9646.5|9651|9648.6|9651.4|9649|9648.7|9646.3|423
1661319600000|2022-08-24 05:40:00|9651.1|9648.7|9654.1|9651.7|9654.2|9651.8|9650.6|9648.2|347
1661319900000|2022-08-24 05:45:00|9654|9651.6|9652.5|9650.1|9655|9652.7|9652|9649.6|411
1661320200000|2022-08-24 05:50:00|9652.4|9650|9655.4|9653|9655.4|9653|9652.1|9649.7|319
1661320500000|2022-08-24 05:55:00|9655.3|9652.9|9656.3|9653.9|9656.7|9654.3|9653|9650.6|517
1661320800000|2022-08-24 06:00:00|9656.2|9653.8|9661.8|9659.4|9663.9|9661.5|9656.2|9653.8|654
1661321100000|2022-08-24 06:05:00|9661.5|9659.1|9661.9|9659.5|9663.8|9661.4|9660.1|9657.7|504
1661321400000|2022-08-24 06:10:00|9661.8|9659.4|9661.8|9659.4|9663.6|9661.2|9658.1|9656|454
1661321700000|2022-08-24 06:15:00|9661.9|9659.5|9660.1|9657.7|9663.5|9661.1|9659.5|9657.1|276
1661322000000|2022-08-24 06:20:00|9660.2|9657.8|9660.6|9658.2|9662.6|9660.2|9659.5|9657.2|505
1661322300000|2022-08-24 06:25:00|9660.7|9658.3|9662.1|9659.7|9663|9660.6|9660.3|9657.9|479
1661322600000|2022-08-24 06:30:00|9662.2|9659.8|9661.8|9659.4|9662.8|9660.4|9660.7|9658.7|394
1661322900000|2022-08-24 06:35:00|9661.6|9659.2|9657.6|9655.2|9664.4|9662|9657.6|9655.2|536
1661323200000|2022-08-24 06:40:00|9657.7|9655.3|9659.3|9657.8|9659.8|9657.8|9656.5|9654.6|554
1661323500000|2022-08-24 06:45:00|9659.7|9657.3|9657|9654.6|9659.8|9657.7|9656.1|9653.7|513
1661323800000|2022-08-24 06:50:00|9656.9|9654.5|9650.9|9648.5|9657.6|9655.2|9650.1|9647.7|582
1661324100000|2022-08-24 06:55:00|9651.1|9648.7|9650.7|9648.3|9652.5|9650.4|9649.1|9647|512
1661324400000|2022-08-24 07:00:00|9650.6|9648.2|9652.1|9649.7|9657.4|9655.2|9650.6|9648.2|759
1661324700000|2022-08-24 07:05:00|9652|9649.6|9655.4|9653|9658.7|9656.9|9651.4|9649.4|545
1661325000000|2022-08-24 07:10:00|9655.5|9653.1|9654.6|9652.2|9656.9|9654.5|9653.1|9650.7|554
1661325300000|2022-08-24 07:15:00|9654.7|9652.3|9651.8|9649.4|9655.3|9653.5|9651.2|9648.8|528
1661325600000|2022-08-24 07:20:00|9651.7|9649.3|9648.3|9645.9|9652.3|9649.9|9647.8|9645.4|567
1661325900000|2022-08-24 07:25:00|9648.4|9646|9640.9|9638.5|9650.1|9647.7|9640.5|9638.1|768
1661326200000|2022-08-24 07:30:00|9641|9638.6|9639.6|9637.2|9641.9|9639.5|9638.6|9636.2|884
1661326500000|2022-08-24 07:35:00|9639.7|9637.3|9637.2|9634.8|9641.7|9639.3|9636.8|9634.6|749
1661326800000|2022-08-24 07:40:00|9637.1|9634.7|9633.5|9631.1|9640.5|9638.1|9631.8|9629.4|547
1661327100000|2022-08-24 07:45:00|9633.6|9631.2|9632.7|9630.3|9633.8|9631.4|9628.5|9626.6|530
1661327400000|2022-08-24 07:50:00|9632.8|9630.4|9634.7|9632.3|9636.1|9633.7|9631.5|9629.1|493
1661327700000|2022-08-24 07:55:00|9634.6|9632.2|9629.8|9627.4|9635.3|9632.9|9629.5|9627.1|480
1661328000000|2022-08-24 08:00:00|9629.7|9627.3|9629.9|9627.5|9631.9|9629.7|9627.3|9625.1|491
1661328300000|2022-08-24 08:05:00|9629.8|9627.4|9632|9629.6|9632|9629.6|9627.7|9625.6|391
1661328600000|2022-08-24 08:10:00|9632.1|9629.7|9632.6|9630.2|9635.8|9633.4|9631.2|9628.8|462
1661328900000|2022-08-24 08:15:00|9632.5|9630.1|9630.4|9628|9635.2|9633.2|9629.9|9627.9|550
1661329200000|2022-08-24 08:20:00|9630.5|9628.1|9628.9|9626.5|9630.8|9628.8|9627.4|9625|521
1661329500000|2022-08-24 08:25:00|9629.1|9626.7|9631.4|9629|9633.5|9631.3|9628.8|9626.4|512
1661329800000|2022-08-24 08:30:00|9631.3|9628.9|9631|9628.6|9632|9629.6|9628|9626|504
1661330100000|2022-08-24 08:35:00|9631.1|9628.7|9632.4|9630|9634.1|9631.8|9629.8|9627.4|479
1661330400000|2022-08-24 08:40:00|9632.3|9629.9|9633|9630.6|9634.4|9632|9630.7|9628.7|578
1661330700000|2022-08-24 08:45:00|9632.9|9630.5|9626.1|9624.6|9633.3|9630.9|9625.8|9623.8|484
1661331000000|2022-08-24 08:50:00|9626.5|9624.1|9625.3|9623.8|9627|9625.2|9623.7|9621.8|514
1661331300000|2022-08-24 08:55:00|9625.1|9623.6|9622.7|9620.3|9627|9625.1|9622.3|9620.3|547
1661331600000|2022-08-24 09:00:00|9622.6|9620.2|9619.9|9617.5|9623.7|9621.3|9619|9617.2|546
1661331900000|2022-08-24 09:05:00|9620|9617.6|9616.5|9614.1|9622.3|9620.3|9613.2|9611.7|735
1661332200000|2022-08-24 09:10:00|9616.6|9614.2|9613|9611.5|9616.8|9614.4|9612|9610.1|601
1661332500000|2022-08-24 09:15:00|9612.9|9611.4|9615.8|9613.4|9617.9|9615.9|9612.9|9610.9|712
1661332800000|2022-08-24 09:20:00|9616|9613.6|9618.7|9616.3|9618.9|9617|9612.7|9610.6|791
1661333100000|2022-08-24 09:25:00|9618.6|9616.2|9618.8|9616.4|9619.4|9617|9615.4|9613.2|556
1661333400000|2022-08-24 09:30:00|9618.6|9616.2|9618|9615.6|9619.9|9617.9|9614.7|9612.7|445
1661333700000|2022-08-24 09:35:00|9618.1|9615.7|9613.6|9611.2|9618.7|9616.6|9613.6|9611.2|472
1661334000000|2022-08-24 09:40:00|9613.5|9611.1|9612.7|9611.2|9613.6|9611.3|9608.5|9606.7|517
1661334300000|2022-08-24 09:45:00|9612.8|9611.3|9615.1|9612.7|9617.4|9615.9|9612.8|9610.9|486
1661334600000|2022-08-24 09:50:00|9614.7|9613.2|9616.4|9614|9620.1|9618.1|9614.7|9612.7|529
1661334900000|2022-08-24 09:55:00|9616.5|9614.1|9615.9|9613.5|9618.3|9616.2|9614.5|9612.5|643
1661335200000|2022-08-24 10:00:00|9616|9613.6|9621.1|9619.6|9621.8|9620|9616|9613.6|518
1661335500000|2022-08-24 10:05:00|9621.8|9620.3|9622.3|9619.9|9623.4|9621.6|9619.2|9617.3|492
1661335800000|2022-08-24 10:10:00|9622.5|9620.1|9620.5|9619|9624.6|9622.5|9620.5|9618.5|353
1661336100000|2022-08-24 10:15:00|9620.6|9619.1|9626.5|9624.1|9626.6|9624.7|9619.5|9617.1|376
1661336400000|2022-08-24 10:20:00|9626.2|9624.7|9626.5|9625|9628.2|9626.6|9624.2|9622.5|411
1661336700000|2022-08-24 10:25:00|9626.4|9624.9|9627.5|9625.1|9630.5|9628.6|9625.8|9623.8|541
1661337000000|2022-08-24 10:30:00|9627.6|9625.2|9630.4|9628.9|9632.5|9630.3|9626.1|9624.1|582
1661337300000|2022-08-24 10:35:00|9630.3|9628.8|9633.8|9631.4|9633.9|9631.5|9628.4|9626.5|525
1661337600000|2022-08-24 10:40:00|9633.6|9631.2|9633.1|9630.7|9635.1|9632.8|9630.2|9627.8|582
1661337900000|2022-08-24 10:45:00|9633.2|9630.8|9638|9635.6|9638|9636|9632|9629.9|580
1661338200000|2022-08-24 10:50:00|9637.9|9635.5|9640.8|9638.4|9641.4|9639.1|9637.5|9635.3|618
1661338500000|2022-08-24 10:55:00|9641.1|9638.7|9640.1|9637.7|9643.2|9640.8|9639.7|9637.5|581
1661338800000|2022-08-24 11:00:00|9640|9637.6|9640.2|9638.7|9643|9640.9|9637.7|9636.2|632
1661339100000|2022-08-24 11:05:00|9640.1|9638.6|9637.5|9636|9641.3|9639.4|9636.7|9635|548
1661339400000|2022-08-24 11:10:00|9637.6|9636.1|9633.9|9631.5|9637.9|9636.1|9633|9631|536
1661339700000|2022-08-24 11:15:00|9634|9631.6|9633.9|9631.5|9636.5|9634.2|9632.1|9630|628
1661340000000|2022-08-24 11:20:00|9633.8|9631.4|9635.4|9633|9638.2|9636|9633.6|9631.3|616
1661340300000|2022-08-24 11:25:00|9635.9|9633.5|9637.9|9635.5|9639|9637.3|9634.2|9632.6|640
1661340600000|2022-08-24 11:30:00|9637.8|9635.4|9642.9|9641.4|9644.4|9642.5|9637.5|9635.3|632
1661340900000|2022-08-24 11:35:00|9643.3|9640.9|9642|9639.6|9643.9|9641.7|9640.4|9638.5|613
1661341200000|2022-08-24 11:40:00|9641.9|9639.5|9641.5|9640|9646.3|9644.3|9641.4|9639.5|639
1661341500000|2022-08-24 11:45:00|9641.6|9640.1|9645|9642.6|9646.9|9645.1|9641.5|9639.6|648
1661341800000|2022-08-24 11:50:00|9644.9|9642.5|9641|9638.6|9647.4|9645.4|9640.1|9638.4|652
1661342100000|2022-08-24 11:55:00|9640.8|9639.3|9641.8|9640.3|9643.4|9641.9|9640.2|9638.5|710
1661342400000|2022-08-24 12:00:00|9641.9|9640.4|9634.4|9632.9|9643.1|9641.1|9634.2|9632.5|741
1661342700000|2022-08-24 12:05:00|9634.5|9633|9638.3|9636.8|9638.8|9637.3|9633.2|9631.3|664
1661343000000|2022-08-24 12:10:00|9638.2|9636.7|9639.7|9638.2|9643.9|9641.8|9638.2|9636.7|537
1661343300000|2022-08-24 12:15:00|9639.8|9638.3|9641.8|9640.3|9643.1|9641.6|9636.5|9634.4|615
1661343600000|2022-08-24 12:20:00|9641.7|9640.2|9652.1|9650.6|9652.7|9650.6|9641.7|9640.2|760
1661343900000|2022-08-24 12:25:00|9651.7|9650.2|9653.9|9651.5|9654.9|9653|9649.1|9646.9|666
1661344200000|2022-08-24 12:30:00|9654.2|9651.8|9649.1|9646.7|9655.5|9653.1|9645|9642.6|1000
1661344500000|2022-08-24 12:35:00|9648.8|9647.3|9660.5|9659|9662.3|9660.3|9648.8|9647.3|1010
1661344800000|2022-08-24 12:40:00|9660.4|9658.9|9665.3|9663.8|9669.8|9667.9|9660.4|9658.9|1051
1661345100000|2022-08-24 12:45:00|9665.9|9663.5|9666.8|9664.4|9673.8|9671.4|9664.5|9662.4|936
1661345400000|2022-08-24 12:50:00|9666.9|9664.5|9662.6|9660.2|9669.8|9667.8|9660.5|9658.5|878
1661345700000|2022-08-24 12:55:00|9662.7|9660.3|9664.5|9662.1|9665|9663.1|9656.6|9654.5|840
1661346000000|2022-08-24 13:00:00|9664.2|9661.8|9670.1|9667.7|9671.5|9669.1|9662.3|9660.1|893
1661346300000|2022-08-24 13:05:00|9670.2|9667.8|9667.4|9665|9674.3|9672|9663.3|9661.2|884
1661346600000|2022-08-24 13:10:00|9666.5|9665.1|9669.9|9667.5|9672.3|9670.1|9665.3|9663.4|791
1661346900000|2022-08-24 13:15:00|9669.8|9667.4|9667.5|9665.1|9672.3|9669.9|9666.1|9663.7|624
1661347200000|2022-08-24 13:20:00|9667.1|9664.7|9667.8|9665.4|9668.9|9666.5|9662.6|9660.4|669
1661347500000|2022-08-24 13:25:00|9667.4|9665|9675.6|9674.1|9677.9|9675.9|9665.4|9663|678
1661347800000|2022-08-24 13:30:00|9676.4|9674.9|9681.8|9679.4|9682.1|9679.7|9676.4|9674.6|702
1661348100000|2022-08-24 13:35:00|9681.9|9679.5|9675.4|9673|9684.2|9681.8|9674.8|9672.4|669
1661348400000|2022-08-24 13:40:00|9675.3|9672.9|9678.9|9676.5|9681.2|9679|9675.3|9672.9|655
1661348700000|2022-08-24 13:45:00|9679|9676.6|9682.4|9680|9683.2|9680.9|9678.6|9676.5|591
1661349000000|2022-08-24 13:50:00|9682.3|9679.9|9678.3|9675.9|9684.3|9682.4|9676.4|9674.6|691
1661349300000|2022-08-24 13:55:00|9678.4|9676|9682.5|9680.1|9682.5|9680.1|9677.5|9675.6|691
1661349600000|2022-08-24 14:00:00|9682.1|9680.6|9682.9|9680.5|9683.6|9681.7|9677|9674.6|772
1661349900000|2022-08-24 14:05:00|9683|9680.6|9686.7|9684.3|9687.8|9685.9|9682.2|9679.9|696
1661350200000|2022-08-24 14:10:00|9686.8|9684.4|9685.5|9683.1|9689.1|9687.2|9683.1|9681.1|604
1661350500000|2022-08-24 14:15:00|9685.6|9683.2|9678.6|9676.2|9685.6|9683.8|9676.1|9674.2|738
1661350800000|2022-08-24 14:20:00|9678.5|9676.1|9670.7|9668.3|9678.6|9676.7|9669.9|9668|686
1661351100000|2022-08-24 14:25:00|9670.8|9668.4|9670.1|9667.7|9673.7|9671.6|9667.9|9666|668
1661351400000|2022-08-24 14:30:00|9670|9667.6|9677.2|9674.8|9678|9676.2|9668.9|9667|715
1661351700000|2022-08-24 14:35:00|9677.7|9675.3|9680.1|9677.7|9682|9680|9674.6|9672.8|633
1661352000000|2022-08-24 14:40:00|9680|9677.6|9677.4|9675|9685|9682.9|9677.4|9675|734
1661352300000|2022-08-24 14:45:00|9677.2|9674.8|9671.5|9669.1|9677.5|9675.1|9670.2|9667.8|912
1661352600000|2022-08-24 14:50:00|9671.4|9669|9656.9|9654.5|9672.6|9670.2|9656.8|9654.4|1208
1661352900000|2022-08-24 14:55:00|9657|9654.6|9656.9|9655.4|9663.7|9661.8|9655.2|9653.4|1344
1661353200000|2022-08-24 15:00:00|9656.8|9655.3|9655.8|9654.3|9659.5|9657.5|9651.5|9649.4|1175
1661353500000|2022-08-24 15:05:00|9656.2|9653.8|9657.5|9655.1|9658.8|9656.8|9653.2|9650.9|730
1661353800000|2022-08-24 15:10:00|9657.6|9655.2|9650.4|9648|9658.5|9656.1|9649.7|9648|729
1661354100000|2022-08-24 15:15:00|9650.3|9647.9|9652.5|9650.1|9653.4|9651|9646.4|9644.5|720
1661354400000|2022-08-24 15:20:00|9652.4|9650|9655.9|9653.5|9656.8|9654.4|9651.5|9649.4|597
1661354700000|2022-08-24 15:25:00|9655.8|9653.4|9661|9658.6|9662.1|9660.4|9654.3|9651.9|595
1661355000000|2022-08-24 15:30:00|9660.9|9659.4|9658.9|9657.4|9662.5|9660.5|9658.5|9656.7|569
1661355300000|2022-08-24 15:35:00|9658.8|9657.3|9657.7|9655.3|9660.1|9657.9|9655.2|9653.7|479
1661355600000|2022-08-24 15:40:00|9657.8|9655.4|9661.5|9659.1|9661.9|9660.1|9657.7|9655.3|479
1661355900000|2022-08-24 15:45:00|9661.4|9659|9665.1|9662.7|9666.1|9664.1|9660.6|9658.7|513
1661356200000|2022-08-24 15:50:00|9665|9662.6|9661.6|9660.1|9666|9664.1|9659.4|9657.8|385
1661356500000|2022-08-24 15:55:00|9661.5|9660|9665.1|9663.6|9665.5|9664|9661.5|9660|316
1661356800000|2022-08-24 16:00:00|9665|9663.5|9665|9662.6|9668.3|9666.8|9662.5|9660.5|467
1661357100000|2022-08-24 16:05:00|9665.1|9662.7|9661.9|9659.5|9665.2|9663.1|9660.9|9659.1|312
1661357400000|2022-08-24 16:10:00|9661.8|9659.4|9664.9|9663.4|9665.8|9663.4|9658.6|9657.1|362
1661357700000|2022-08-24 16:15:00|9664.8|9663.3|9666.3|9663.9|9666.5|9664.6|9663.4|9661.3|305
1661358000000|2022-08-24 16:20:00|9666|9664.5|9671.2|9669.7|9672.3|9670.7|9665.6|9663.5|416
1661358300000|2022-08-24 16:25:00|9671.1|9669.6|9674.1|9671.7|9674.2|9672.1|9670.2|9668|373
1661358600000|2022-08-24 16:30:00|9674|9672.5|9674|9671.6|9675.7|9673.6|9672.6|9670.4|344
1661358900000|2022-08-24 16:35:00|9673.1|9671.5|9676.9|9675.4|9677.9|9675.9|9673|9671.1|270
1661359200000|2022-08-24 16:40:00|9676.6|9675.1|9676.8|9675.3|9679.1|9677.4|9675.9|9673.9|364
1661359500000|2022-08-24 16:45:00|9677.2|9674.8|9674.9|9673.4|9677.2|9675.3|9673.9|9671.8|352
1661359800000|2022-08-24 16:50:00|9675|9673.5|9674.4|9672.9|9676.4|9674.4|9673.9|9671.8|374
1661360100000|2022-08-24 16:55:00|9674.5|9673|9669.5|9668|9676.1|9674.2|9669.5|9667.8|340
1661360400000|2022-08-24 17:00:00|9669.7|9668.2|9670.9|9668.5|9672.3|9669.9|9668|9665.6|456
1661360700000|2022-08-24 17:05:00|9670.8|9668.4|9666|9664.5|9671.3|9668.9|9665.5|9663.7|370
1661361000000|2022-08-24 17:10:00|9665.5|9664|9665|9662.6|9666.5|9664.9|9664.4|9662.6|336
1661361300000|2022-08-24 17:15:00|9665.1|9662.7|9663.9|9662.4|9665.3|9663|9662|9660.5|348
1661361600000|2022-08-24 17:20:00|9664|9662.5|9662.2|9659.8|9665.2|9663.3|9661.5|9659.5|258
1661361900000|2022-08-24 17:25:00|9661.8|9660.3|9663.4|9661|9663.5|9661.6|9661.1|9659|332
1661362200000|2022-08-24 17:30:00|9663.3|9660.9|9663.8|9661.4|9665.3|9663.4|9661.5|9659.5|388
1661362500000|2022-08-24 17:35:00|9663.7|9661.3|9665.3|9663.8|9666.8|9664.8|9662.3|9660.5|375
1661362800000|2022-08-24 17:40:00|9665.2|9663.7|9664.8|9662.4|9666.5|9664.8|9663.2|9661.4|391
1661363100000|2022-08-24 17:45:00|9664.6|9662.2|9664.2|9661.8|9664.8|9663.1|9662.4|9660.5|318
1661363400000|2022-08-24 17:50:00|9664.3|9661.9|9663.6|9662.1|9664.3|9662.1|9660.9|9659|260
1661363700000|2022-08-24 17:55:00|9663.7|9662.2|9665|9662.6|9665.6|9664.1|9663.3|9661.6|232
1661364000000|2022-08-24 18:00:00|9665.1|9662.7|9664.7|9663.2|9666.5|9665|9663.2|9661.2|284
1661364300000|2022-08-24 18:05:00|9664.8|9663.3|9666.2|9663.8|9667.8|9665.8|9663.2|9661.2|407
1661364600000|2022-08-24 18:10:00|9666.3|9663.9|9665.4|9663.9|9668.3|9665.9|9665.2|9663.3|288
1661364900000|2022-08-24 18:15:00|9665.5|9664|9664.6|9663.1|9665.8|9664|9663.9|9662|266
1661365200000|2022-08-24 18:20:00|9664.7|9663.2|9664.7|9663.2|9665.1|9663.6|9663.4|9661.6|235
1661365500000|2022-08-24 18:25:00|9664.6|9663.1|9662.1|9660.6|9666|9664.1|9661.9|9660.4|276
1661365800000|2022-08-24 18:30:00|9662|9660.5|9663.1|9661.6|9665|9663.1|9661.8|9659.7|182
1661366100000|2022-08-24 18:35:00|9663.5|9661.1|9664.1|9661.7|9664.6|9662.7|9662|9660.2|272
1661366400000|2022-08-24 18:40:00|9664|9661.6|9664.9|9663.4|9666|9664.4|9663.9|9661.6|288
1661366700000|2022-08-24 18:45:00|9665.2|9663.7|9666.2|9664.7|9666.9|9665.4|9665.2|9663.1|243
1661367000000|2022-08-24 18:50:00|9666.1|9664.6|9672|9669.6|9672.3|9670.3|9666.1|9664.6|282
1661367300000|2022-08-24 18:55:00|9671.5|9670|9672.1|9669.7|9672.7|9671.1|9670.3|9668.1|330
1661367600000|2022-08-24 19:00:00|9671.5|9670|9669.8|9668.3|9674|9672.1|9669.8|9668.1|322
1661367900000|2022-08-24 19:05:00|9669.9|9668.4|9666.7|9664.3|9670.3|9668.5|9665.4|9663.9|273
1661368200000|2022-08-24 19:10:00|9666.6|9664.2|9662.5|9661|9667.1|9665.1|9662.1|9660.3|281
1661368500000|2022-08-24 19:15:00|9662.6|9661.1|9662.8|9660.4|9665.1|9662.8|9662.4|9660.4|224
1661368800000|2022-08-24 19:20:00|9662.9|9660.5|9667.7|9665.3|9667.7|9665.3|9662.7|9660.5|194
1661369100000|2022-08-24 19:25:00|9667.6|9665.2|9668.9|9666.5|9670|9667.8|9666.1|9664.2|184
1661369400000|2022-08-24 19:30:00|9669|9666.6|9669.9|9667.5|9672.1|9669.7|9668.8|9666.4|260
1661369700000|2022-08-24 19:35:00|9669.8|9667.4|9668.2|9665.8|9670.4|9668.1|9667.1|9665.3|395
1661370000000|2022-08-24 19:40:00|9668.3|9665.9|9669.2|9666.8|9669.2|9667.2|9667|9665.1|280
1661370300000|2022-08-24 19:45:00|9669.1|9666.7|9667.1|9664.7|9669.6|9667.2|9666.6|9664.4|206
1661370600000|2022-08-24 19:50:00|9666.9|9664.5|9666.1|9663.7|9668.4|9666|9665.4|9663|257
1661370900000|2022-08-24 19:55:00|9666.2|9663.8|9665.6|9663.2|9666.6|9664.5|9663.7|9661.3|283
1661371200000|2022-08-24 20:00:00|9665.5|9663.1|9665.5|9663.1|9665.6|9663.4|9664.1|9662.1|178
1661371500000|2022-08-24 20:05:00|9665.6|9663.2|9668.1|9665.7|9668.2|9666|9665.3|9662.9|187
1661371800000|2022-08-24 20:10:00|9668|9665.6|9667.8|9665.4|9669.1|9666.7|9666.9|9664.5|229
1661372100000|2022-08-24 20:15:00|9667.9|9665.5|9668.5|9666.1|9668.9|9666.7|9667.8|9665.4|119
1661372400000|2022-08-24 20:20:00|9668.4|9666|9666.7|9664.3|9668.9|9666.4|9666.5|9664.1|172
1661372700000|2022-08-24 20:25:00|9666.6|9664.2|9667.5|9665.1|9669.4|9667|9665.9|9663.5|178
1661373000000|2022-08-24 20:30:00|9667.9|9665.5|9668.2|9666.7|9668.9|9666.8|9667.3|9665.4|115
1661373300000|2022-08-24 20:35:00|9668.3|9666.8|9668.4|9666|9669|9666.9|9667.2|9664.8|188
1661373600000|2022-08-24 20:40:00|9668.8|9666.4|9667.9|9665.5|9668.9|9667|9667.8|9665.4|145
1661373900000|2022-08-24 20:45:00|9667.8|9665.4|9668.3|9665.9|9669.6|9667.2|9667.4|9665|167
1661374200000|2022-08-24 20:50:00|9668.5|9666.1|9668|9665.6|9669.7|9667.3|9667.4|9665.2|181
1661374500000|2022-08-24 20:55:00|9668.2|9665.8|9671.9|9661.9|9676.7|9668.8|9667.4|9657.4|701
1661374800000|2022-08-24 21:00:00|9671.8|9661.8|9669.6|9659.6|9674.8|9664.8|9665.2|9655.2|56
1661375100000|2022-08-24 21:05:00|9669.3|9659.3|9672.1|9662.1|9674.6|9664.6|9668.4|9658.4|82
1661375400000|2022-08-24 21:10:00|9669|9659|9668|9658|9673.3|9663.3|9665.8|9655.8|273
1661375700000|2022-08-24 21:15:00|9666.9|9656.9|9671.2|9661.2|9673.6|9663.6|9665.8|9655.8|522
1661376000000|2022-08-24 21:20:00|9671.6|9661.6|9668.3|9658.3|9672|9662|9667.9|9657.9|437
1661376300000|2022-08-24 21:25:00|9668.4|9658.4|9669.7|9659.7|9671.9|9661.9|9667.5|9657.5|204
1661376600000|2022-08-24 21:30:00|9670.2|9660.2|9670.4|9660.4|9670.8|9660.8|9668.3|9658.3|331
1661376900000|2022-08-24 21:35:00|9670.2|9660.2|9670.5|9660.5|9671|9664.2|9667.8|9657.8|161
1661377200000|2022-08-24 21:40:00|9670.6|9660.6|9669.5|9659.5|9671.3|9662.9|9666.6|9656.6|167
1661377500000|2022-08-24 21:45:00|9667.8|9657.8|9671.1|9661.1|9671.6|9664.2|9667.3|9657.8|244
1661377800000|2022-08-24 21:50:00|9671.2|9661.2|9671|9661|9671.9|9662.8|9668.8|9659.1|202
1661378100000|2022-08-24 21:55:00|9671.1|9661.1|9671.2|9661.2|9672.4|9662.4|9670.1|9660.1|163
1661378400000|2022-08-24 22:00:00|9672.4|9662.4|9668.9|9660|9672.9|9662.9|9665.3|9655.8|779
1661378700000|2022-08-24 22:05:00|9668.7|9660.3|9668|9661.7|9670.4|9662.5|9665|9658.3|259
1661379000000|2022-08-24 22:10:00|9667.8|9661.5|9667.4|9662.4|9670.4|9663|9664.6|9658.9|275
1661379300000|2022-08-24 22:15:00|9667.8|9662|9669|9661.9|9672.5|9663.9|9667.1|9658.4|466
1661379600000|2022-08-24 22:20:00|9670.2|9660.2|9667.7|9662.9|9672.2|9664.4|9667.4|9660.2|294
1661379900000|2022-08-24 22:25:00|9668.3|9663.6|9666|9662.5|9668.8|9663.8|9666|9662.2|223
1661380200000|2022-08-24 22:30:00|9666.3|9662.7|9664.7|9661.8|9666.8|9663.2|9664.3|9661.3|262
1661380500000|2022-08-24 22:35:00|9664.8|9661.6|9665.5|9663.1|9666.8|9663.5|9663.9|9660.2|417
1661380800000|2022-08-24 22:40:00|9665.4|9663|9665.7|9663.3|9666.5|9663.7|9665.3|9662.8|323
1661381100000|2022-08-24 22:45:00|9665.6|9663.2|9666|9663.6|9667|9664.1|9665.6|9663|269
1661381400000|2022-08-24 22:50:00|9666.1|9663.7|9666|9663.6|9666.8|9664.2|9665.9|9663.1|304
1661381700000|2022-08-24 22:55:00|9666.1|9663.7|9666.3|9663.9|9666.5|9664.1|9665|9662.6|240
1661382000000|2022-08-24 23:00:00|9666.4|9664|9668.1|9665.7|9668.1|9665.7|9665.6|9663.2|226
1661382300000|2022-08-24 23:05:00|9667.9|9665.5|9669.5|9667.1|9669.9|9667.5|9667.1|9664.7|324
1661382600000|2022-08-24 23:10:00|9669.6|9667.2|9664|9661.6|9669.7|9667.2|9663.7|9661.3|291
1661382900000|2022-08-24 23:15:00|9664.1|9661.7|9667.9|9665.5|9668|9665.6|9664.1|9661.7|213
1661383200000|2022-08-24 23:20:00|9668|9665.6|9667.2|9664.8|9668.5|9666.1|9666.6|9664.2|353
1661383500000|2022-08-24 23:25:00|9667.1|9664.7|9666.8|9664.4|9667.4|9665|9666.3|9663.9|311
1661383800000|2022-08-24 23:30:00|9666.7|9664.3|9664.7|9662.3|9667.2|9664.8|9664.5|9662.1|428
1661384100000|2022-08-24 23:35:00|9664.8|9662.4|9665.2|9662.8|9665.4|9663|9663.8|9661.7|286
1661384400000|2022-08-24 23:40:00|9665.3|9662.9|9664.5|9662.1|9665.4|9663|9664.1|9661.7|270
1661384700000|2022-08-24 23:45:00|9664.4|9662|9667|9664.6|9667.2|9664.8|9664.4|9662|258
1661385000000|2022-08-24 23:50:00|9667.1|9664.7|9666.2|9663.8|9667.3|9665.3|9666.1|9663.7|244
1661385300000|2022-08-24 23:55:00|9666.1|9663.7|9667.2|9664.8|9667.4|9665|9666.1|9663.7|252
1661385600000|2022-08-25 00:00:00|9667.3|9664.9|9672.1|9669.7|9672.4|9670|9667.2|9664.8|476
1661385900000|2022-08-25 00:05:00|9672|9669.6|9666.3|9663.9|9672.7|9670.3|9666.1|9663.8|495
1661386200000|2022-08-25 00:10:00|9666.6|9664.2|9663.2|9660.8|9667.6|9665.2|9662.5|9660.1|647
1661386500000|2022-08-25 00:15:00|9663.3|9660.9|9662|9659.6|9664.6|9662.3|9661.6|9659.2|626
1661386800000|2022-08-25 00:20:00|9661.8|9659.4|9661.9|9659.5|9664.1|9661.7|9660.9|9658.5|471
1661387100000|2022-08-25 00:25:00|9661.8|9659.4|9660.1|9657.7|9662.4|9660|9659.1|9656.7|467
1661387400000|2022-08-25 00:30:00|9660.3|9657.9|9658.1|9655.7|9661.4|9659|9657.9|9655.5|394
1661387700000|2022-08-25 00:35:00|9658.5|9656.1|9658.5|9656.1|9658.8|9656.4|9656.2|9653.8|439
1661388000000|2022-08-25 00:40:00|9658.6|9656.2|9658.6|9656.2|9659|9656.8|9657.1|9654.7|434
1661388300000|2022-08-25 00:45:00|9658.5|9656.1|9658.9|9656.5|9660.5|9658.1|9658.1|9655.7|470
1661388600000|2022-08-25 00:50:00|9658.8|9656.4|9657.9|9655.5|9661.1|9658.7|9655.3|9652.9|605
1661388900000|2022-08-25 00:55:00|9659.6|9657.2|9660.5|9658.1|9661.8|9659.4|9658.9|9656.5|451
1661389200000|2022-08-25 01:00:00|9660.6|9658.2|9662.8|9660.4|9663.5|9661.1|9660.6|9658.2|569
1661389500000|2022-08-25 01:05:00|9662.5|9660.1|9662.1|9659.7|9663.4|9661|9661.3|9658.9|443
1661389800000|2022-08-25 01:10:00|9662.2|9659.8|9660.6|9658.2|9662.2|9659.8|9659.1|9656.7|291
1661390100000|2022-08-25 01:15:00|9660.7|9658.3|9656.6|9654.2|9660.7|9658.3|9655.6|9653.2|434
1661390400000|2022-08-25 01:20:00|9656.7|9654.3|9657.6|9655.2|9660.4|9658|9656.3|9653.9|438
1661390700000|2022-08-25 01:25:00|9657.7|9655.3|9654.7|9652.3|9657.7|9655.3|9654.3|9651.9|386
1661391000000|2022-08-25 01:30:00|9654.6|9652.2|9655.5|9653.1|9655.8|9653.4|9651.6|9649.2|568
1661391300000|2022-08-25 01:35:00|9655.4|9653|9652.4|9650|9655.5|9653.1|9651.9|9649.5|459
1661391600000|2022-08-25 01:40:00|9652.3|9649.9|9653.3|9650.9|9653.9|9651.5|9651.5|9649.1|456
1661391900000|2022-08-25 01:45:00|9652.5|9650.1|9653.7|9651.3|9655.1|9652.7|9650.5|9648.1|401
1661392200000|2022-08-25 01:50:00|9653.6|9651.2|9655|9652.6|9656|9653.9|9653.1|9650.7|335
1661392500000|2022-08-25 01:55:00|9654.9|9652.5|9654.5|9652.1|9655.2|9652.8|9653.3|9650.9|302
1661392800000|2022-08-25 02:00:00|9654.7|9652.3|9655.6|9653.2|9655.9|9653.5|9654.6|9652.2|262
1661393100000|2022-08-25 02:05:00|9655.7|9653.3|9652.9|9650.5|9656.2|9653.9|9652.7|9650.3|405
1661393400000|2022-08-25 02:10:00|9653.2|9650.8|9655.3|9652.9|9655.5|9653.1|9652.7|9650.3|363
1661393700000|2022-08-25 02:15:00|9655.4|9653|9652.6|9650.2|9656.3|9653.9|9652.4|9650|483
1661394000000|2022-08-25 02:20:00|9652.7|9650.3|9642.4|9640|9652.9|9650.5|9642|9639.9|626
1661394300000|2022-08-25 02:25:00|9642.5|9640.1|9643.7|9641.3|9644.9|9642.9|9640.8|9638.8|296
1661394600000|2022-08-25 02:30:00|9643.6|9641.2|9644|9641.6|9644.1|9642.1|9642.4|9640|252
1661394900000|2022-08-25 02:35:00|9644.1|9641.7|9647.9|9645.5|9648.5|9646.5|9643.5|9641.1|265
1661395200000|2022-08-25 02:40:00|9647.8|9645.4|9649.2|9646.8|9649.2|9647.1|9647|9644.7|400
1661395500000|2022-08-25 02:45:00|9649.1|9646.7|9647.3|9644.9|9649.4|9647|9647.1|9644.7|368
1661395800000|2022-08-25 02:50:00|9647.6|9645.2|9646.1|9643.7|9647.7|9645.3|9645.5|9643.3|357
1661396100000|2022-08-25 02:55:00|9646|9644.5|9647.9|9645.5|9648.1|9646|9645.5|9643.3|317
1661396400000|2022-08-25 03:00:00|9648|9645.6|9647.5|9645.1|9649.4|9647.4|9647.1|9644.7|398
1661396700000|2022-08-25 03:05:00|9647.4|9645|9643.1|9640.7|9648.4|9646|9643|9640.6|434
1661397000000|2022-08-25 03:10:00|9643.2|9640.8|9644.2|9641.8|9646.2|9643.8|9643.2|9640.8|327
1661397300000|2022-08-25 03:15:00|9644.3|9641.9|9644.7|9642.3|9645.6|9643.2|9644.2|9641.8|296
1661397600000|2022-08-25 03:20:00|9644.8|9642.4|9644.8|9642.4|9645.8|9643.4|9644.3|9641.9|441
1661397900000|2022-08-25 03:25:00|9644.9|9642.5|9642.7|9640.3|9645.4|9643|9642.2|9639.8|307
1661398200000|2022-08-25 03:30:00|9642.6|9640.2|9645.6|9643.2|9646.2|9643.8|9642.4|9640|366
1661398500000|2022-08-25 03:35:00|9645.7|9643.3|9644.4|9642|9646.9|9644.7|9644.3|9641.9|532
1661398800000|2022-08-25 03:40:00|9644.6|9642.2|9644.1|9641.7|9645.2|9643.1|9643.8|9641.4|406
1661399100000|2022-08-25 03:45:00|9644|9641.6|9643.7|9641.3|9644.9|9642.7|9642.7|9640.5|317
1661399400000|2022-08-25 03:50:00|9643.6|9641.2|9643.5|9641.1|9644.2|9642|9642.7|9640.3|372
1661399700000|2022-08-25 03:55:00|9643.3|9640.9|9643.7|9641.3|9643.9|9641.5|9642.1|9639.8|485
1661400000000|2022-08-25 04:00:00|9643.6|9641.2|9643.3|9640.9|9645.1|9642.7|9643|9640.6|464
1661400300000|2022-08-25 04:05:00|9643.2|9640.8|9644.6|9642.2|9645.3|9642.9|9642.4|9640|408
1661400600000|2022-08-25 04:10:00|9644.7|9642.3|9645.2|9642.8|9645.3|9642.9|9643.2|9640.8|408
1661400900000|2022-08-25 04:15:00|9645.4|9643|9645.6|9643.2|9647.2|9644.8|9645.2|9642.8|266
1661401200000|2022-08-25 04:20:00|9645.5|9643.1|9642.5|9640.1|9645.7|9643.3|9642.5|9640.1|283
1661401500000|2022-08-25 04:25:00|9642.6|9640.2|9642.2|9639.8|9643.1|9640.7|9641.6|9639.2|427
1661401800000|2022-08-25 04:30:00|9642.3|9639.9|9640.6|9638.2|9642.5|9640.1|9639.7|9637.3|407
1661402100000|2022-08-25 04:35:00|9640.7|9638.3|9641.2|9638.8|9641.6|9639.2|9639.2|9636.8|334
1661402400000|2022-08-25 04:40:00|9641.3|9638.9|9640.8|9638.4|9641.8|9639.4|9640.2|9637.8|269
1661402700000|2022-08-25 04:45:00|9640.9|9638.5|9629.3|9626.9|9641.3|9638.9|9627.1|9624.3|357
1661403000000|2022-08-25 04:50:00|9629.4|9627|9631.1|9628.7|9635.1|9632.7|9629|9626.6|577
1661403300000|2022-08-25 04:55:00|9631|9628.6|9633|9630.6|9633.6|9631.5|9630.8|9628.4|357
1661403600000|2022-08-25 05:00:00|9632.9|9630.5|9631.8|9629.4|9633.4|9631|9628.9|9626.5|589
1661403900000|2022-08-25 05:05:00|9631.7|9629.3|9631.9|9629.5|9632|9629.6|9628.8|9626.4|404
1661404200000|2022-08-25 05:10:00|9631.8|9629.4|9633.5|9631.1|9635|9633.1|9629.8|9627.4|382
1661404500000|2022-08-25 05:15:00|9633.4|9631|9633.7|9631.3|9635.2|9633.3|9632.5|9630.4|381
1661404800000|2022-08-25 05:20:00|9633.8|9631.4|9635.2|9632.8|9635.5|9633.4|9632.3|9630.3|324
1661405100000|2022-08-25 05:25:00|9635|9632.6|9636.8|9634.4|9638.5|9636.5|9634.4|9632.4|353
1661405400000|2022-08-25 05:30:00|9636.7|9634.3|9639.9|9637.5|9640.2|9637.8|9636.7|9634.3|472
1661405700000|2022-08-25 05:35:00|9639.8|9637.4|9640.9|9638.5|9641.3|9638.9|9639.2|9637.3|428
1661406000000|2022-08-25 05:40:00|9640.8|9638.4|9641.6|9639.2|9641.9|9639.5|9639.5|9637.1|511
1661406300000|2022-08-25 05:45:00|9641.7|9639.3|9642.7|9640.3|9643.7|9641.3|9641.2|9638.8|355
1661406600000|2022-08-25 05:50:00|9642.8|9640.4|9644.7|9642.3|9644.9|9643.2|9642|9639.6|381
1661406900000|2022-08-25 05:55:00|9644.6|9642.2|9642.1|9639.7|9644.7|9642.4|9641.1|9638.7|238
1661407200000|2022-08-25 06:00:00|9641.8|9639.4|9643.2|9640.8|9644.4|9642|9638.9|9637|403
1661407500000|2022-08-25 06:05:00|9643.3|9640.9|9645.8|9643.4|9646|9643.8|9642.6|9640.6|435
1661407800000|2022-08-25 06:10:00|9645.7|9643.3|9643.2|9640.8|9645.8|9643.6|9642.3|9640.2|430
1661408100000|2022-08-25 06:15:00|9642.7|9641.2|9636.4|9634|9642.9|9641.2|9633.1|9631|960
1661408400000|2022-08-25 06:20:00|9636.5|9634.1|9636.7|9634.3|9639|9636.6|9633.9|9631.9|709
1661408700000|2022-08-25 06:25:00|9636.5|9634.1|9634.7|9632.3|9636.6|9634.2|9633.8|9631.4|490
1661409000000|2022-08-25 06:30:00|9634.6|9632.2|9624.6|9622.2|9635|9632.6|9623.1|9620.7|732
1661409300000|2022-08-25 06:35:00|9624.8|9622.4|9624.5|9622.1|9627.3|9624.9|9619.3|9616.9|905
1661409600000|2022-08-25 06:40:00|9624.9|9622.5|9620.5|9618.1|9627.5|9625.1|9620.4|9618|541
1661409900000|2022-08-25 06:45:00|9620.6|9618.2|9622.8|9620.4|9622.9|9620.5|9618.3|9615.9|557
1661410200000|2022-08-25 06:50:00|9622.7|9620.3|9620.7|9618.3|9626.8|9624.4|9618.8|9616.4|589
1661410500000|2022-08-25 06:55:00|9620.5|9618.1|9628|9625.6|9629.1|9626.7|9620.2|9618|648
1661410800000|2022-08-25 07:00:00|9628.1|9625.7|9625.1|9622.7|9630.2|9627.9|9624.9|9622.5|800
1661411100000|2022-08-25 07:05:00|9624.9|9622.5|9629.7|9627.3|9629.9|9627.5|9624.7|9622.3|769
1661411400000|2022-08-25 07:10:00|9629.8|9627.4|9626.5|9624.1|9629.8|9627.4|9622|9619.6|712
1661411700000|2022-08-25 07:15:00|9626.6|9624.2|9624.9|9622.5|9627|9625|9624.3|9621.9|789
1661412000000|2022-08-25 07:20:00|9624.8|9622.4|9625|9622.6|9628.4|9626|9623.6|9621.4|656
1661412300000|2022-08-25 07:25:00|9624.8|9622.4|9622.2|9619.8|9626|9623.6|9620.5|9618.1|745
1661412600000|2022-08-25 07:30:00|9622.3|9619.9|9630.6|9628.2|9631|9628.7|9622.3|9619.9|643
1661412900000|2022-08-25 07:35:00|9630.7|9628.3|9630.7|9628.3|9632|9629.6|9628.8|9626.4|485
1661413200000|2022-08-25 07:40:00|9630.8|9628.4|9632.4|9630|9633.1|9631.1|9630.3|9627.9|484
1661413500000|2022-08-25 07:45:00|9632.3|9629.9|9631.4|9629|9633.1|9630.8|9630.2|9627.8|563
1661413800000|2022-08-25 07:50:00|9631.5|9629.1|9624.3|9621.9|9631.5|9629.1|9624.2|9621.8|480
1661414100000|2022-08-25 07:55:00|9624.2|9621.8|9624.8|9622.4|9626.6|9624.2|9622.7|9620.3|458
1661414400000|2022-08-25 08:00:00|9625|9622.6|9617.2|9615.7|9625|9622.6|9616.6|9614.7|891
1661414700000|2022-08-25 08:05:00|9618.2|9615.8|9619.2|9616.8|9620.1|9617.9|9614.4|9612.3|595
1661415000000|2022-08-25 08:10:00|9619.1|9616.7|9621.1|9618.7|9622.6|9620.6|9618.6|9616.7|479
1661415300000|2022-08-25 08:15:00|9621.2|9618.8|9625.2|9622.8|9626.6|9624.2|9621.1|9618.7|479
1661415600000|2022-08-25 08:20:00|9625|9622.6|9623.7|9621.3|9625.2|9622.8|9622.4|9620.2|364
1661415900000|2022-08-25 08:25:00|9623.8|9621.4|9624.9|9622.5|9625|9622.8|9621.8|9619.5|335
1661416200000|2022-08-25 08:30:00|9624.8|9622.4|9620.4|9618|9625.6|9623.2|9620|9617.9|567
1661416500000|2022-08-25 08:35:00|9620.5|9618.1|9620.1|9617.7|9623.2|9620.8|9618.7|9616.3|601
1661416800000|2022-08-25 08:40:00|9620.2|9617.8|9619.9|9617.5|9620.3|9617.9|9618.3|9616.2|465
1661417100000|2022-08-25 08:45:00|9619.8|9617.4|9616.2|9613.8|9619.9|9617.5|9613.9|9612|584
1661417400000|2022-08-25 08:50:00|9616.4|9614|9622.1|9619.7|9622.3|9619.9|9616.4|9614|571
1661417700000|2022-08-25 08:55:00|9622.2|9619.8|9624|9621.6|9625.4|9623.4|9621.6|9619.5|507
1661418000000|2022-08-25 09:00:00|9623.8|9621.4|9623|9620.6|9624.6|9622.6|9619.5|9617.7|534
1661418300000|2022-08-25 09:05:00|9623.1|9620.7|9620.1|9617.7|9623.1|9621.3|9619.2|9616.8|490
1661418600000|2022-08-25 09:10:00|9619.8|9617.4|9620|9617.6|9621.1|9618.8|9617.9|9615.8|410
1661418900000|2022-08-25 09:15:00|9619.6|9617.2|9621.1|9619.6|9621.5|9619.7|9618.2|9616.1|560
1661419200000|2022-08-25 09:20:00|9621|9619.5|9624.7|9622.3|9626.8|9624.7|9619.6|9617.7|575
1661419500000|2022-08-25 09:25:00|9624.6|9622.2|9630.3|9627.9|9630.9|9628.5|9624.2|9622|607
1661419800000|2022-08-25 09:30:00|9630.2|9627.8|9630.3|9627.9|9634.4|9632|9628.6|9626.2|706
1661420100000|2022-08-25 09:35:00|9630.2|9627.8|9624.8|9623.3|9630.5|9628.1|9624|9621.9|544
1661420400000|2022-08-25 09:40:00|9624.9|9623.4|9622.3|9619.9|9625.7|9623.7|9619.8|9617.8|465
1661420700000|2022-08-25 09:45:00|9622.2|9619.8|9619.3|9616.9|9623.6|9621.3|9618|9616.3|400
1661421000000|2022-08-25 09:50:00|9619.2|9616.8|9622.2|9620.7|9622.3|9620.7|9617|9615.4|395
1661421300000|2022-08-25 09:55:00|9622.1|9620.6|9622.8|9621.3|9623.5|9621.5|9619.2|9617.4|480
1661421600000|2022-08-25 10:00:00|9622.9|9621.4|9626.5|9625|9627.1|9625.5|9621.7|9619.6|559
1661421900000|2022-08-25 10:05:00|9626.6|9625.1|9627.6|9626.1|9629.6|9628.1|9625.3|9623.5|526
1661422200000|2022-08-25 10:10:00|9627.9|9626.4|9629.5|9628|9631.2|9629.5|9627.9|9626.4|639
1661422500000|2022-08-25 10:15:00|9629.4|9627.9|9634.7|9633.2|9635.2|9633.5|9628.5|9626.7|626
1661422800000|2022-08-25 10:20:00|9634.6|9633.1|9633.3|9631.8|9635.5|9633.5|9632.7|9630.9|506
1661423100000|2022-08-25 10:25:00|9633.2|9631.7|9633.5|9632|9634.8|9633|9632.1|9630.4|416
1661423400000|2022-08-25 10:30:00|9633.4|9631.9|9636.7|9635.2|9637|9635.5|9633.2|9631.3|448
1661423700000|2022-08-25 10:35:00|9636.8|9635.3|9637.5|9636|9638.2|9636.5|9636|9634.2|431
1661424000000|2022-08-25 10:40:00|9637.6|9636.1|9637.2|9634.8|9639|9637.5|9636|9634.5|452
1661424300000|2022-08-25 10:45:00|9637.1|9634.7|9639.9|9637.5|9640.3|9638.3|9636.4|9634.7|465
1661424600000|2022-08-25 10:50:00|9640|9637.6|9637.5|9636|9640.1|9638.1|9636.4|9634.6|329
1661424900000|2022-08-25 10:55:00|9637.6|9636.1|9639.4|9637.9|9640.2|9638.3|9636.5|9634.6|467
1661425200000|2022-08-25 11:00:00|9639.5|9638|9637.6|9635.2|9642.6|9640.8|9636.1|9634.1|474
1661425500000|2022-08-25 11:05:00|9637.2|9635.7|9636|9634.5|9638.7|9637.2|9635.8|9634.1|447
1661425800000|2022-08-25 11:10:00|9635.9|9634.4|9634.3|9632.8|9636.6|9635.1|9633.2|9631.7|546
1661426100000|2022-08-25 11:15:00|9634.1|9632.6|9634.7|9633.2|9635.7|9634.2|9632.1|9630.6|510
1661426400000|2022-08-25 11:20:00|9634.6|9633.1|9630.4|9628.9|9635.9|9634.2|9630.1|9628.6|451
1661426700000|2022-08-25 11:25:00|9630.6|9629.1|9632.1|9629.7|9632.9|9631.4|9630.6|9628.7|321
1661427000000|2022-08-25 11:30:00|9632.2|9629.8|9637.8|9636.3|9638.1|9636.6|9631.6|9629.6|656
1661427300000|2022-08-25 11:35:00|9637.7|9636.2|9638.5|9637|9640.3|9638.8|9636.6|9634.9|563
1661427600000|2022-08-25 11:40:00|9638.4|9636.9|9634.5|9633|9639.1|9637.1|9632.7|9631.2|622
1661427900000|2022-08-25 11:45:00|9634.6|9633.1|9633.4|9631.9|9635.5|9634|9630.9|9629.4|581
1661428200000|2022-08-25 11:50:00|9633.3|9631.8|9640.2|9638.7|9641|9639.5|9633.3|9631.8|623
1661428500000|2022-08-25 11:55:00|9640.3|9638.8|9640.4|9638.9|9642.4|9640.9|9638.1|9636.6|551
1661428800000|2022-08-25 12:00:00|9640.2|9638.7|9644|9641.6|9644.1|9642.1|9639.4|9637.5|600
1661429100000|2022-08-25 12:05:00|9644.1|9641.7|9645.7|9644.2|9647.3|9645.8|9641.3|9639.8|613
1661429400000|2022-08-25 12:10:00|9645.8|9644.3|9646|9644.5|9646.6|9645.1|9643.5|9642|482
1661429700000|2022-08-25 12:15:00|9646.1|9644.6|9647.5|9646|9650.7|9649.2|9644.9|9643.4|598
1661430000000|2022-08-25 12:20:00|9646.9|9645.4|9645.8|9644.3|9648|9646.5|9644.3|9642.4|462
1661430300000|2022-08-25 12:25:00|9646.1|9644.6|9644.6|9642.2|9646.7|9645.2|9642.4|9640.5|660
1661430600000|2022-08-25 12:30:00|9644.1|9641.7|9648.9|9647.4|9653.7|9652|9643.1|9640.7|1069
1661430900000|2022-08-25 12:35:00|9649|9647.5|9653.6|9652.1|9655.4|9653.9|9649|9647.5|731
1661431200000|2022-08-25 12:40:00|9653.7|9652.2|9647.2|9645.7|9654.6|9653.1|9645.2|9643.4|781
1661431500000|2022-08-25 12:45:00|9647.1|9645.6|9654.6|9653.1|9656.1|9654.6|9646.6|9645.1|711
1661431800000|2022-08-25 12:50:00|9654.7|9653.2|9651.1|9649.6|9656.1|9654.5|9648.5|9647|605
1661432100000|2022-08-25 12:55:00|9651.2|9649.7|9645.7|9644.2|9651.5|9650|9644.9|9643.4|681
1661432400000|2022-08-25 13:00:00|9645.6|9644.1|9644.8|9643.3|9646.2|9644.4|9641.7|9640.2|546
1661432700000|2022-08-25 13:05:00|9644.7|9643.2|9652.8|9651.3|9654.4|9652.6|9643.5|9642|660
1661433000000|2022-08-25 13:10:00|9652.7|9651.2|9650.8|9649.3|9655.1|9653.6|9648.7|9647.1|658
1661433300000|2022-08-25 13:15:00|9651.3|9648.9|9647.2|9645.7|9651.4|9649.9|9645.1|9643.6|739
1661433600000|2022-08-25 13:20:00|9647.3|9645.8|9643.6|9642.1|9647.3|9645.8|9642|9640.5|563
1661433900000|2022-08-25 13:25:00|9643.7|9642.2|9644.9|9643.4|9646.1|9644.6|9642.7|9641.2|461
1661434200000|2022-08-25 13:30:00|9645|9643.5|9651.2|9649.7|9651.3|9649.8|9643.7|9641.9|612
1661434500000|2022-08-25 13:35:00|9651.3|9649.8|9649.6|9648.1|9651.5|9650|9646.5|9644.6|630
1661434800000|2022-08-25 13:40:00|9649.5|9648|9646.1|9644.6|9651.3|9649.8|9646|9644.5|570
1661435100000|2022-08-25 13:45:00|9646.3|9644.8|9645.8|9644.3|9647.7|9646.2|9643.5|9642|578
1661435400000|2022-08-25 13:50:00|9645.7|9644.2|9646.4|9644.9|9649.8|9648.3|9643.8|9642.3|583
1661435700000|2022-08-25 13:55:00|9646.3|9644.8|9649.4|9647|9649.4|9647.8|9645.1|9643.6|487
1661436000000|2022-08-25 14:00:00|9649.1|9647.6|9647.1|9645.6|9652.1|9650.6|9645.8|9644.3|775
1661436300000|2022-08-25 14:05:00|9647|9645.5|9643.4|9641.9|9651.4|9649.9|9642.5|9641|653
1661436600000|2022-08-25 14:10:00|9643.3|9641.8|9642|9640.5|9645|9643|9640.5|9638.5|695
1661436900000|2022-08-25 14:15:00|9641.9|9640.4|9642.9|9640.5|9642.9|9640.8|9636.9|9635.4|527
1661437200000|2022-08-25 14:20:00|9642.8|9640.4|9638.6|9637.1|9643.6|9642|9636.9|9635.4|512
1661437500000|2022-08-25 14:25:00|9638.7|9637.2|9643.5|9642|9644.3|9642.3|9638.7|9636.9|609
1661437800000|2022-08-25 14:30:00|9643.4|9641.9|9638.3|9636.8|9644.7|9642.7|9637.7|9636.2|676
1661438100000|2022-08-25 14:35:00|9638.2|9636.7|9637.3|9635.8|9640.2|9638.7|9636.2|9634.7|607
1661438400000|2022-08-25 14:40:00|9637.2|9635.7|9634.4|9632.9|9639|9637.5|9633.6|9632.1|594
1661438700000|2022-08-25 14:45:00|9634.3|9632.8|9627.8|9626.3|9634.3|9632.8|9627.5|9626|515
1661439000000|2022-08-25 14:50:00|9628.2|9626.7|9639.2|9637.7|9639.6|9637.8|9627.5|9625.8|745
1661439300000|2022-08-25 14:55:00|9639.3|9637.8|9640.1|9637.7|9642.6|9640.6|9636.1|9634.6|749
1661439600000|2022-08-25 15:00:00|9640.2|9637.8|9641.1|9639.6|9641.4|9639.9|9637.8|9636.3|709
1661439900000|2022-08-25 15:05:00|9641.2|9639.7|9637.1|9635.6|9643.5|9642|9636.4|9634.9|630
1661440200000|2022-08-25 15:10:00|9637.2|9635.7|9637.1|9635.6|9638.2|9636.7|9634.5|9633|523
1661440500000|2022-08-25 15:15:00|9637|9635.5|9638.9|9637.4|9642.9|9641.4|9636.2|9634.7|590
1661440800000|2022-08-25 15:20:00|9638.8|9637.3|9644.1|9642.6|9644.4|9642.9|9638.8|9637.3|578
1661441100000|2022-08-25 15:25:00|9643.9|9642.4|9643.1|9641.6|9645.9|9644.4|9642.5|9641|558
1661441400000|2022-08-25 15:30:00|9643.2|9641.7|9645.8|9644.3|9647.8|9646.3|9642|9640.5|619
1661441700000|2022-08-25 15:35:00|9645.5|9644|9646.1|9644.6|9646.8|9645.3|9644.3|9642.8|422
1661442000000|2022-08-25 15:40:00|9646|9644.5|9646.3|9644.8|9647.1|9645.6|9645.1|9643.6|501
1661442300000|2022-08-25 15:45:00|9646.2|9644.7|9646.1|9644.6|9646.3|9644.8|9643.5|9642|494
1661442600000|2022-08-25 15:50:00|9646|9644.5|9646.7|9645.2|9647.8|9646|9645.1|9643.6|504
1661442900000|2022-08-25 15:55:00|9646.8|9645.3|9648.5|9647|9650|9648.5|9646.8|9645.3|608
1661443200000|2022-08-25 16:00:00|9648.7|9647.2|9652.3|9650.8|9654.9|9653.4|9648.6|9646.9|636
1661443500000|2022-08-25 16:05:00|9652.8|9650.4|9648.9|9647.4|9652.9|9650.9|9648.3|9646.7|656
1661443800000|2022-08-25 16:10:00|9649|9647.5|9653.9|9651.5|9655.2|9653.7|9648.5|9647|587
1661444100000|2022-08-25 16:15:00|9653.5|9652|9653.3|9651.8|9655.2|9653.4|9652.2|9650.3|459
1661444400000|2022-08-25 16:20:00|9653.2|9651.7|9652.7|9651.2|9654.5|9652.6|9651.6|9650.1|420
1661444700000|2022-08-25 16:25:00|9652.6|9651.1|9650.3|9648.8|9654.9|9653.2|9650.2|9648.7|391
1661445000000|2022-08-25 16:30:00|9650.2|9648.7|9648.6|9647.1|9651.8|9650|9647.4|9645.9|395
1661445300000|2022-08-25 16:35:00|9648.5|9647|9649|9647.5|9650.5|9649|9647.8|9646.1|407
1661445600000|2022-08-25 16:40:00|9648.9|9647.4|9647.5|9646|9650|9648.1|9647|9645|436
1661445900000|2022-08-25 16:45:00|9647.4|9645.9|9648.1|9646.6|9648.6|9647.1|9645.2|9643.3|489
1661446200000|2022-08-25 16:50:00|9648.2|9646.7|9648.9|9647.4|9649|9647.5|9644.9|9643.4|422
1661446500000|2022-08-25 16:55:00|9648.8|9647.3|9646.8|9645.3|9649.2|9647.7|9646.3|9644.6|371
1661446800000|2022-08-25 17:00:00|9647|9645.5|9641.6|9640.1|9647.9|9646|9639.3|9637.5|733
1661447100000|2022-08-25 17:05:00|9641.5|9640|9638.6|9637.1|9642.1|9640.3|9636.7|9635.2|527
1661447400000|2022-08-25 17:10:00|9638.5|9637|9637.5|9636|9641.1|9639.2|9636.6|9635.1|382
1661447700000|2022-08-25 17:15:00|9637.6|9636.1|9639.3|9637.8|9639.3|9637.8|9635.5|9634|353
1661448000000|2022-08-25 17:20:00|9638.8|9637.3|9637.5|9636|9639.7|9638.2|9637.4|9635|254
1661448300000|2022-08-25 17:25:00|9637.4|9635.9|9637.8|9636.3|9637.9|9636.4|9636|9634|362
1661448600000|2022-08-25 17:30:00|9637.9|9636.4|9635|9633.5|9638.5|9636.8|9634.6|9633.1|457
1661448900000|2022-08-25 17:35:00|9634.9|9633.4|9635.4|9633.9|9636.8|9635.1|9634.6|9633.1|358
1661449200000|2022-08-25 17:40:00|9635.3|9633.8|9635.9|9634.4|9636.8|9635.3|9635.1|9633.5|283
1661449500000|2022-08-25 17:45:00|9636|9634.5|9631.5|9630|9637|9635.1|9631.3|9629.5|367
1661449800000|2022-08-25 17:50:00|9631.6|9630.1|9633.3|9631.8|9635.7|9633.9|9631.4|9629.9|349
1661450100000|2022-08-25 17:55:00|9633.4|9631.9|9634.8|9633.3|9635.5|9634|9632.2|9630.7|302
1661450400000|2022-08-25 18:00:00|9634.6|9633.1|9639|9637.5|9639|9637.5|9634.4|9632.9|384
1661450700000|2022-08-25 18:05:00|9639.1|9637.6|9639.1|9637.6|9639.7|9638.2|9636.2|9634.2|419
1661451000000|2022-08-25 18:10:00|9639.2|9637.7|9635.3|9633.8|9640.6|9639.1|9634.8|9633.3|345
1661451300000|2022-08-25 18:15:00|9635.2|9633.7|9634.3|9632.8|9636.6|9635.1|9634.3|9632.8|363
1661451600000|2022-08-25 18:20:00|9634.2|9632.7|9636.3|9634.8|9636.9|9635.2|9633.6|9631.8|377
1661451900000|2022-08-25 18:25:00|9636.2|9634.7|9634.6|9633.1|9636.7|9635.2|9634.4|9632.6|333
1661452200000|2022-08-25 18:30:00|9634.5|9633|9630.3|9628.8|9634.9|9633.4|9630.3|9628.8|330
1661452500000|2022-08-25 18:35:00|9630.4|9628.9|9633.1|9631.6|9634.1|9632.4|9630.2|9628.7|320
1661452800000|2022-08-25 18:40:00|9633.3|9631.8|9634.6|9633.1|9636.3|9634.8|9633.3|9631.8|375
1661453100000|2022-08-25 18:45:00|9634.7|9633.2|9635.1|9633.6|9635.7|9634.2|9633.3|9631.8|311
1661453400000|2022-08-25 18:50:00|9635.2|9633.7|9635.1|9633.6|9636.9|9635.4|9634.4|9632.9|260
1661453700000|2022-08-25 18:55:00|9635.2|9633.7|9636.3|9634.8|9637.1|9635.4|9633.3|9631.8|452
1661454000000|2022-08-25 19:00:00|9636.4|9634.9|9637.4|9635|9638.2|9636.4|9634.9|9633.1|336
1661454300000|2022-08-25 19:05:00|9637.3|9634.9|9637.5|9636|9638.5|9636.5|9634.9|9633.1|277
1661454600000|2022-08-25 19:10:00|9637.6|9636.1|9636|9634.5|9639|9637.2|9635.9|9634.1|355
1661454900000|2022-08-25 19:15:00|9635.9|9634.4|9635.1|9633.6|9636.8|9634.7|9634.6|9632.9|277
1661455200000|2022-08-25 19:20:00|9635|9633.5|9635.6|9634.1|9637|9635|9633.4|9631.5|252
1661455500000|2022-08-25 19:25:00|9635.7|9634.2|9639|9636.6|9639.3|9637.3|9635.4|9633.7|332
1661455800000|2022-08-25 19:30:00|9639.1|9636.7|9639.7|9637.3|9639.9|9638.1|9637.5|9635.6|311
1661456100000|2022-08-25 19:35:00|9639.6|9637.2|9636.6|9635.1|9640.1|9638.1|9636.3|9634.6|282
1661456400000|2022-08-25 19:40:00|9636.8|9635.3|9636.8|9635.3|9638|9636.1|9635.6|9634.1|335
1661456700000|2022-08-25 19:45:00|9636.9|9635.4|9635.7|9634.2|9638.9|9637|9635.4|9633.6|253
1661457000000|2022-08-25 19:50:00|9635.8|9634.3|9638.8|9636.4|9639.9|9638.1|9635.8|9634.2|382
1661457300000|2022-08-25 19:55:00|9638.7|9636.3|9636.3|9634.8|9638.9|9637.1|9636.1|9634.4|380
1661457600000|2022-08-25 20:00:00|9636.8|9634.4|9640.7|9638.3|9640.8|9639|9636.6|9634.4|459
1661457900000|2022-08-25 20:05:00|9640.3|9637.9|9639.8|9637.4|9640.7|9638.5|9638.9|9636.5|294
1661458200000|2022-08-25 20:10:00|9639.7|9637.3|9638.3|9635.9|9640|9638.1|9638.1|9635.7|239
1661458500000|2022-08-25 20:15:00|9638.2|9635.8|9637|9634.6|9638.3|9635.9|9636.1|9633.8|315
1661458800000|2022-08-25 20:20:00|9637.1|9634.7|9638.1|9636.6|9638.8|9636.8|9637|9634.7|151
1661459100000|2022-08-25 20:25:00|9638.5|9636.1|9638.3|9635.9|9638.6|9636.4|9636.7|9634.3|207
1661459400000|2022-08-25 20:30:00|9638.2|9635.8|9637.4|9635.9|9638.7|9636.3|9637.2|9635.1|250
1661459700000|2022-08-25 20:35:00|9637.3|9635.8|9638.9|9636.5|9639.4|9637.3|9637.3|9635.2|330
1661460000000|2022-08-25 20:40:00|9638.7|9636.3|9635.9|9633.5|9638.7|9636.4|9635.7|9633.3|445
1661460300000|2022-08-25 20:45:00|9636|9633.6|9636.4|9634|9636.8|9634.4|9635.5|9633.4|127
1661460600000|2022-08-25 20:50:00|9636.5|9634.1|9635.2|9632.8|9636.7|9634.3|9635|9632.6|116
1661460900000|2022-08-25 20:55:00|9635.3|9632.9|9639.6|9629.6|9640.1|9634.4|9633.2|9625.4|492
1661461200000|2022-08-25 21:00:00|9639.8|9629.8|9639.5|9629.5|9642.9|9632.9|9639.5|9629.5|51
1661461500000|2022-08-25 21:05:00|9639.1|9629.1|9639|9629|9643.8|9633.8|9636.1|9626.1|92
1661461800000|2022-08-25 21:10:00|9638.3|9628.3|9639.2|9629.2|9641.9|9631.9|9633.7|9623.7|168
1661462100000|2022-08-25 21:15:00|9638|9628|9636.8|9626.8|9641.2|9631.2|9636|9626|189
1661462400000|2022-08-25 21:20:00|9637.8|9627.8|9636.9|9626.9|9640.7|9630.7|9636|9626|183
1661462700000|2022-08-25 21:25:00|9638.3|9628.3|9639.1|9629.1|9639.9|9629.9|9636.6|9626.6|131
1661463000000|2022-08-25 21:30:00|9637|9627|9638.3|9628.3|9641.3|9631.8|9637|9627|330
1661463300000|2022-08-25 21:35:00|9638.5|9628.5|9638.2|9628.2|9640.2|9630.2|9637.9|9627.9|516
1661463600000|2022-08-25 21:40:00|9638.1|9628.1|9638.5|9628.5|9640.3|9630.3|9637.4|9627.4|743
1661463900000|2022-08-25 21:45:00|9637.9|9627.9|9637.2|9627.2|9641.4|9631.4|9636.9|9626.9|204
1661464200000|2022-08-25 21:50:00|9637.3|9627.3|9636.8|9626.8|9639|9629|9635.2|9625.2|209
1661464500000|2022-08-25 21:55:00|9637.8|9627.8|9637|9627|9638.8|9630|9635.7|9625.7|188
1661464800000|2022-08-25 22:00:00|9636.9|9626.9|9634.6|9631.3|9639.7|9632.3|9633.6|9626.9|298
1661465100000|2022-08-25 22:05:00|9634.7|9631.1|9634.3|9631.8|9634.9|9632.3|9634.2|9631|109
1661465400000|2022-08-25 22:10:00|9635.1|9631.1|9635.2|9632.5|9636.1|9633.2|9634.2|9631.1|215
1661465700000|2022-08-25 22:15:00|9635.3|9632.6|9635.1|9632.7|9635.7|9633|9634.9|9632.3|141
1661466000000|2022-08-25 22:20:00|9635.2|9632.6|9636|9632.6|9636.4|9633.2|9635.1|9631.9|152
1661466300000|2022-08-25 22:25:00|9635.9|9632.5|9635.8|9632.6|9636.1|9632.9|9635.4|9632.2|157
1661466600000|2022-08-25 22:30:00|9635.7|9632.7|9635.8|9632.8|9636.2|9633.3|9635.6|9632.2|175
1661466900000|2022-08-25 22:35:00|9635.7|9633.3|9635.7|9633.1|9636.1|9633.4|9635.5|9632.5|176
1661467200000|2022-08-25 22:40:00|9635.9|9632.9|9635.8|9633.4|9637.2|9633.6|9635.5|9631.6|153
1661467500000|2022-08-25 22:45:00|9635.9|9633.5|9637.1|9634.3|9637.6|9634.6|9635.7|9632.6|241
1661467800000|2022-08-25 22:50:00|9637|9634.4|9636.6|9634.2|9637.2|9634.5|9635.5|9632.6|174
1661468100000|2022-08-25 22:55:00|9636.5|9634.1|9636.6|9634.2|9637.8|9634.9|9636.1|9633.3|136
1661468400000|2022-08-25 23:00:00|9636.7|9634.3|9637.6|9635.2|9637.8|9635.5|9636.4|9634|126
1661468700000|2022-08-25 23:05:00|9637.7|9635.3|9639.2|9636.6|9639.2|9636.7|9637.6|9635.2|89
1661469000000|2022-08-25 23:10:00|9639.1|9636.7|9637.9|9635.5|9639.6|9637.8|9636.8|9634.3|293
1661469300000|2022-08-25 23:15:00|9638|9635.6|9638.3|9635.9|9639.2|9636.8|9637.1|9634.7|257
1661469600000|2022-08-25 23:20:00|9638.4|9636|9637.7|9635.3|9638.5|9636.2|9636.7|9634.8|233
1661469900000|2022-08-25 23:25:00|9637.3|9635.8|9637.1|9635.6|9638.6|9636.6|9637|9635|239
1661470200000|2022-08-25 23:30:00|9637.2|9635.7|9637.3|9634.9|9638.7|9636.7|9636.1|9634.3|239
1661470500000|2022-08-25 23:35:00|9637.2|9634.8|9638.1|9636.6|9638.7|9636.8|9636.7|9634.8|141
1661470800000|2022-08-25 23:40:00|9638.2|9636.7|9639|9637.5|9639.9|9637.8|9638|9636|150
1661471100000|2022-08-25 23:45:00|9639.4|9637|9640.3|9637.9|9640.6|9638.6|9638.4|9636.5|257
1661471400000|2022-08-25 23:50:00|9640.4|9638|9640.3|9637.9|9641|9638.7|9639.8|9637.4|155
1661471700000|2022-08-25 23:55:00|9640.2|9637.8|9638.4|9636|9640.3|9637.9|9637.8|9635.8|242
1661472000000|2022-08-26 00:00:00|9638.3|9635.9|9639.5|9638|9641.8|9639.7|9635.8|9633.9|414
1661472300000|2022-08-26 00:05:00|9639.4|9637.9|9642.7|9640.3|9642.8|9640.8|9639.3|9637.8|270
1661472600000|2022-08-26 00:10:00|9642.9|9640.5|9643|9641.5|9643.6|9641.6|9640.6|9638.8|271
1661472900000|2022-08-26 00:15:00|9643.5|9641.1|9643.3|9640.9|9643.8|9642.1|9641.2|9639.4|201
1661473200000|2022-08-26 00:20:00|9643.2|9640.8|9641.4|9639|9643.2|9641.3|9640.8|9638.7|263
1661473500000|2022-08-26 00:25:00|9641.5|9639.1|9643.4|9641|9644.4|9642.6|9641.3|9639.1|273
1661473800000|2022-08-26 00:30:00|9643.5|9641.1|9641.3|9638.9|9643.6|9641.2|9641.1|9638.9|287
1661474100000|2022-08-26 00:35:00|9641.4|9639|9641|9639.5|9642.1|9640.2|9640.6|9638.5|421
1661474400000|2022-08-26 00:40:00|9640.9|9639.4|9639.2|9637.7|9642|9640.3|9637.7|9635.8|357
1661474700000|2022-08-26 00:45:00|9639.1|9637.6|9639.4|9637.9|9641.1|9639.1|9638.9|9637|333
1661475000000|2022-08-26 00:50:00|9639.2|9637.7|9643.7|9642.2|9645.4|9643.6|9638.8|9637.3|432
1661475300000|2022-08-26 00:55:00|9643.6|9642.1|9643.3|9641.8|9645.2|9643.3|9642.4|9640.5|428
1661475600000|2022-08-26 01:00:00|9643.4|9641.9|9644|9642.5|9645.3|9643.4|9643.2|9641.7|242
1661475900000|2022-08-26 01:05:00|9643.9|9642.4|9641.3|9639.8|9644|9642.5|9640.1|9638.4|257
1661476200000|2022-08-26 01:10:00|9641.4|9639.9|9644.5|9643|9644.7|9643.2|9641.3|9639.8|182
1661476500000|2022-08-26 01:15:00|9644.4|9642.9|9644.3|9642.8|9644.9|9643.2|9641.9|9640.3|280
1661476800000|2022-08-26 01:20:00|9644.5|9643|9644.3|9642.8|9645.5|9644|9642.7|9641.1|417
1661477100000|2022-08-26 01:25:00|9644.4|9642.9|9643.3|9641.8|9644.9|9643|9642.1|9640.6|295
1661477400000|2022-08-26 01:30:00|9643.2|9641.7|9643|9641.5|9643.4|9641.9|9640.9|9639.1|454
1661477700000|2022-08-26 01:35:00|9643.4|9641.9|9644.3|9642.8|9645.7|9643.8|9642.4|9640.5|364
1661478000000|2022-08-26 01:40:00|9644.4|9642.9|9644.2|9642.7|9645.4|9643.5|9643.7|9641.7|184
1661478300000|2022-08-26 01:45:00|9644.1|9642.6|9642.7|9641.2|9644.1|9642.6|9642.2|9640.3|225
1661478600000|2022-08-26 01:50:00|9642.8|9641.3|9646.1|9643.7|9646.7|9644.8|9642.7|9640.9|381
1661478900000|2022-08-26 01:55:00|9646.3|9643.9|9646.9|9644.5|9648.6|9646.5|9645.1|9643.4|400
1661479200000|2022-08-26 02:00:00|9647|9644.6|9647.1|9645.6|9647.8|9646.1|9646.3|9644.3|280
1661479500000|2022-08-26 02:05:00|9647.4|9645.9|9644.5|9642.1|9647.9|9645.9|9643.8|9641.9|229
1661479800000|2022-08-26 02:10:00|9644.6|9642.2|9643.8|9641.4|9645.7|9644.2|9643.1|9641.1|227
1661480100000|2022-08-26 02:15:00|9643.7|9641.3|9644.6|9642.2|9645.1|9643.6|9642.9|9641.2|284
1661480400000|2022-08-26 02:20:00|9644.5|9642.1|9643.4|9641.9|9645.3|9643.4|9643.2|9641.6|206
1661480700000|2022-08-26 02:25:00|9643.1|9641.6|9643.2|9641.7|9644.3|9642.4|9642.6|9640.7|219
1661481000000|2022-08-26 02:30:00|9643.1|9641.6|9642.2|9640.7|9643.8|9641.9|9642.2|9640.7|273
1661481300000|2022-08-26 02:35:00|9642.3|9640.8|9642.1|9640.6|9643.3|9641.3|9641.7|9639.8|282
1661481600000|2022-08-26 02:40:00|9642.2|9640.7|9643.2|9640.8|9643.9|9642|9642.1|9640.2|371
1661481900000|2022-08-26 02:45:00|9643.3|9640.9|9643.7|9642.2|9644.6|9642.8|9642.5|9640.7|252
1661482200000|2022-08-26 02:50:00|9644.3|9641.9|9643.2|9641.7|9644.7|9642.7|9643|9641|298
1661482500000|2022-08-26 02:55:00|9643.7|9641.3|9643.1|9641.6|9644.5|9642.6|9642.6|9640.7|316
1661482800000|2022-08-26 03:00:00|9643.2|9641.7|9643.3|9640.9|9644|9642.2|9641.7|9639.8|335
1661483100000|2022-08-26 03:05:00|9643.2|9640.8|9641.3|9638.9|9643.8|9641.8|9640.7|9638.8|296
1661483400000|2022-08-26 03:10:00|9641.4|9639|9640.6|9639.1|9642.5|9640.5|9640.1|9638.3|292
1661483700000|2022-08-26 03:15:00|9640.7|9639.2|9640.8|9639.3|9641.7|9640|9640|9638.5|217
1661484000000|2022-08-26 03:20:00|9640.9|9639.4|9643|9640.6|9643|9641.1|9640.6|9638.9|202
1661484300000|2022-08-26 03:25:00|9642.9|9640.5|9642.7|9641.2|9643.8|9641.9|9642.3|9640.5|199
1661484600000|2022-08-26 03:30:00|9642.6|9641.1|9640.5|9638.1|9642.7|9641.2|9640.1|9638.1|188
1661484900000|2022-08-26 03:35:00|9639.9|9638.4|9640.1|9637.7|9640.8|9639|9639.2|9636.8|205
1661485200000|2022-08-26 03:40:00|9640.2|9637.8|9641.2|9638.8|9642.1|9639.9|9639.4|9637.7|204
1661485500000|2022-08-26 03:45:00|9641.3|9638.9|9641.5|9639.1|9642|9639.6|9640.2|9638.1|254
1661485800000|2022-08-26 03:50:00|9641.4|9639|9640.7|9638.3|9642.9|9640.9|9640.2|9638.1|305
1661486100000|2022-08-26 03:55:00|9640.6|9638.2|9638.9|9636.5|9640.7|9638.4|9638.5|9636.4|354
1661486400000|2022-08-26 04:00:00|9638.8|9636.4|9638.7|9637.2|9639.6|9637.6|9638.3|9636.3|294
1661486700000|2022-08-26 04:05:00|9638.8|9637.3|9639.1|9637.6|9639.5|9637.7|9638.3|9636.3|135
1661487000000|2022-08-26 04:10:00|9639.2|9637.7|9638.6|9637.1|9639.7|9637.8|9638|9636|311
1661487300000|2022-08-26 04:15:00|9638.5|9637|9639.8|9637.4|9640.8|9638.8|9638.1|9636.1|212
1661487600000|2022-08-26 04:20:00|9639.9|9637.5|9640|9637.6|9641|9639.1|9639.2|9637|255
1661487900000|2022-08-26 04:25:00|9639.9|9637.5|9639.5|9637.1|9640.2|9638.2|9638.4|9636.5|310
1661488200000|2022-08-26 04:30:00|9639.4|9637|9639|9636.6|9639.5|9637.8|9638.3|9636.5|192
1661488500000|2022-08-26 04:35:00|9638.6|9637.1|9639.9|9638.4|9640.8|9638.8|9638.3|9636.3|201
1661488800000|2022-08-26 04:40:00|9639.8|9638.3|9640.6|9638.2|9641.1|9639.2|9639.7|9637.8|273
1661489100000|2022-08-26 04:45:00|9640.7|9638.3|9640.2|9638.7|9641.1|9639.4|9640|9638.1|236
1661489400000|2022-08-26 04:50:00|9640.3|9638.8|9643.6|9642.1|9644.1|9642.1|9640.1|9638.4|326
1661489700000|2022-08-26 04:55:00|9643.5|9642|9644.8|9643.3|9645.2|9643.4|9643|9641.1|239
1661490000000|2022-08-26 05:00:00|9644.7|9643.2|9644.3|9641.9|9646.1|9644.2|9643.7|9641.7|348
1661490300000|2022-08-26 05:05:00|9644.2|9641.8|9643.2|9641.7|9644.6|9642.9|9642.9|9641.4|318
1661490600000|2022-08-26 05:10:00|9642.8|9641.3|9643.1|9640.7|9644.6|9643|9642.6|9640.7|376
1661490900000|2022-08-26 05:15:00|9643|9640.6|9641.7|9639.3|9643.3|9641.5|9640.8|9639.1|228
1661491200000|2022-08-26 05:20:00|9641.8|9639.4|9642.7|9640.3|9643.2|9641.3|9641.1|9639.2|154
1661491500000|2022-08-26 05:25:00|9642.4|9640.9|9642|9640.5|9643.1|9641.1|9641.1|9639.1|267
1661491800000|2022-08-26 05:30:00|9642.1|9640.6|9639.8|9637.4|9642.6|9641.1|9638.3|9636.4|209
1661492100000|2022-08-26 05:35:00|9639.9|9637.5|9641.3|9639.8|9641.9|9640|9638.6|9636.7|287
1661492400000|2022-08-26 05:40:00|9641.2|9639.7|9641.8|9639.4|9642|9640|9639.3|9637.3|291
1661492700000|2022-08-26 05:45:00|9641.9|9639.5|9644|9641.6|9644.7|9643|9641.3|9639.5|424
1661493000000|2022-08-26 05:50:00|9643.6|9642.1|9643.7|9641.3|9644.2|9642.3|9642.5|9640.5|268
1661493300000|2022-08-26 05:55:00|9643.9|9641.5|9641.4|9639.9|9644.3|9642.3|9640.7|9639|411
1661493600000|2022-08-26 06:00:00|9641.6|9640.1|9639.5|9638|9643.7|9641.5|9639.2|9637.1|366
1661493900000|2022-08-26 06:05:00|9639.4|9637.9|9642.3|9640.8|9643|9641.1|9638.3|9636.3|207
1661494200000|2022-08-26 06:10:00|9642.4|9640.9|9643.7|9641.3|9646.2|9644.2|9641.3|9639.5|348
1661494500000|2022-08-26 06:15:00|9643.6|9641.2|9640.9|9638.5|9643.7|9641.7|9639.9|9638|427
1661494800000|2022-08-26 06:20:00|9641|9638.6|9640.9|9639.4|9641.9|9640|9639.3|9637.7|324
1661495100000|2022-08-26 06:25:00|9641|9639.5|9640.8|9638.4|9643.2|9640.8|9639.9|9637.9|415
1661495400000|2022-08-26 06:30:00|9640.7|9638.3|9642.7|9640.3|9643.4|9641|9639.5|9637.4|379
1661495700000|2022-08-26 06:35:00|9642.3|9639.9|9645.7|9643.3|9646.2|9644.2|9642.2|9639.8|462
1661496000000|2022-08-26 06:40:00|9645.5|9643.1|9646.3|9644.8|9647.2|9645.2|9642.6|9640.6|430
1661496300000|2022-08-26 06:45:00|9646.4|9644.9|9648.4|9646.9|9649.9|9648|9645.8|9644.2|317
1661496600000|2022-08-26 06:50:00|9648.8|9647.3|9654.2|9652.7|9657.2|9655.5|9648.8|9647.3|516
1661496900000|2022-08-26 06:55:00|9654.6|9652.2|9654.4|9652.9|9656.5|9654.9|9653.6|9652|506
1661497200000|2022-08-26 07:00:00|9654.3|9652.8|9654.1|9652.6|9658.3|9656.8|9651.4|9649.6|662
1661497500000|2022-08-26 07:05:00|9654.2|9652.7|9651.5|9650|9655.6|9653.8|9649.9|9648.3|680
1661497800000|2022-08-26 07:10:00|9651.4|9649.9|9649.6|9648.1|9651.5|9649.9|9648.1|9646.6|488
1661498100000|2022-08-26 07:15:00|9649.8|9648.3|9654.4|9652.9|9655|9653.5|9649.4|9647.9|522
1661498400000|2022-08-26 07:20:00|9654.5|9653|9652.5|9651|9655.3|9653.8|9651.4|9649.9|470
1661498700000|2022-08-26 07:25:00|9652.6|9651.1|9646.3|9644.8|9653.4|9651.6|9645.2|9643.7|704
1661499000000|2022-08-26 07:30:00|9646.2|9644.7|9639.9|9637.5|9646.3|9644.8|9638.8|9636.8|597
1661499300000|2022-08-26 07:35:00|9639.5|9638|9644|9641.6|9645.6|9643.7|9639.5|9638|564
1661499600000|2022-08-26 07:40:00|9643.8|9641.4|9646.4|9644|9648.6|9646.3|9641.9|9639.7|440
1661499900000|2022-08-26 07:45:00|9646.5|9644.1|9646.6|9645.1|9650.8|9648.4|9645.5|9643.3|543
1661500200000|2022-08-26 07:50:00|9646.5|9645|9646|9644.5|9648.6|9646.7|9645.9|9644.4|323
1661500500000|2022-08-26 07:55:00|9645.9|9644.4|9647|9644.6|9649.2|9647.3|9645.4|9643.9|420
1661500800000|2022-08-26 08:00:00|9646.6|9645.1|9652.6|9651.1|9653.9|9652|9646.5|9644.6|600
1661501100000|2022-08-26 08:05:00|9652.9|9651.4|9651.1|9649.6|9654.3|9652.8|9651|9649.5|361
1661501400000|2022-08-26 08:10:00|9651|9649.5|9651.2|9649.7|9654.3|9652.6|9651|9649.5|404
1661501700000|2022-08-26 08:15:00|9651|9649.5|9653.3|9651.8|9653.8|9652.1|9649.5|9647.8|352
1661502000000|2022-08-26 08:20:00|9653.4|9651.9|9650.9|9649.4|9653.4|9651.9|9649.8|9648|504
1661502300000|2022-08-26 08:25:00|9651|9649.5|9650.9|9649.4|9654.3|9652.4|9649.5|9648|432
1661502600000|2022-08-26 08:30:00|9651|9649.5|9656.3|9654.8|9657.2|9655.3|9651|9649|489
1661502900000|2022-08-26 08:35:00|9656.1|9654.6|9655.8|9654.3|9661.2|9659.4|9655.5|9653.5|484
1661503200000|2022-08-26 08:40:00|9655.9|9654.4|9649.8|9647.4|9655.9|9654.4|9649.7|9647.3|422
1661503500000|2022-08-26 08:45:00|9649.7|9647.3|9649.9|9647.5|9651.6|9649.7|9648.5|9646.4|655
1661503800000|2022-08-26 08:50:00|9649.8|9647.4|9648|9646.5|9649.9|9648.2|9646.5|9644.7|424
1661504100000|2022-08-26 08:55:00|9648.3|9646.8|9648.3|9646.8|9651.6|9649.7|9646.8|9644.8|606
1661504400000|2022-08-26 09:00:00|9648.4|9646.9|9644.7|9643.2|9649.3|9647.7|9644.3|9642.4|560
1661504700000|2022-08-26 09:05:00|9645|9643.5|9643.2|9641.7|9646.7|9644.9|9642.8|9641.3|513
1661505000000|2022-08-26 09:10:00|9643.4|9641.9|9644.2|9642.7|9645.3|9643.4|9642.2|9640.4|447
1661505300000|2022-08-26 09:15:00|9644.1|9642.6|9642.8|9641.3|9644.8|9643|9642.1|9640.6|355
1661505600000|2022-08-26 09:20:00|9642.7|9641.2|9638.7|9637.2|9644.8|9642.9|9638.6|9637.1|377
1661505900000|2022-08-26 09:25:00|9638.8|9637.3|9633.9|9632.4|9639.6|9638.1|9633.9|9632.4|397
1661506200000|2022-08-26 09:30:00|9633.6|9632.1|9636.7|9634.3|9638.6|9636.6|9631.3|9629.6|574
1661506500000|2022-08-26 09:35:00|9636.8|9634.4|9640.1|9638.6|9640.8|9638.7|9634.7|9632.4|467
1661506800000|2022-08-26 09:40:00|9640.5|9638.1|9637.6|9635.2|9641.2|9639.2|9637.2|9635.2|595
1661507100000|2022-08-26 09:45:00|9637.8|9635.4|9639.5|9638|9643.1|9641.4|9637.5|9635.2|437
1661507400000|2022-08-26 09:50:00|9639.4|9637.9|9641.2|9638.8|9643.7|9641.8|9638.9|9637.1|385
1661507700000|2022-08-26 09:55:00|9640.9|9639.4|9640|9638.5|9641.8|9639.9|9639.3|9637.5|377
1661508000000|2022-08-26 10:00:00|9640.1|9638.6|9639.9|9638.4|9642.5|9640.5|9639.5|9637.9|497
1661508300000|2022-08-26 10:05:00|9640|9638.5|9642.9|9641.4|9643.8|9642|9639.8|9637.9|376
1661508600000|2022-08-26 10:10:00|9642.8|9641.3|9640|9638.5|9644.1|9641.8|9639.9|9637.9|309
1661508900000|2022-08-26 10:15:00|9640.2|9638.7|9633.6|9631.2|9640.2|9638.7|9631.7|9629.5|511
1661509200000|2022-08-26 10:20:00|9633.7|9631.3|9632.1|9630.6|9634.9|9633.1|9631.8|9629.8|559
1661509500000|2022-08-26 10:25:00|9632.4|9630.9|9634|9632.5|9635.1|9633.6|9631.7|9629.6|379
1661509800000|2022-08-26 10:30:00|9634.2|9632.7|9634.5|9633|9636.8|9635|9631.9|9630.4|386
1661510100000|2022-08-26 10:35:00|9634.4|9632.9|9631.7|9630.2|9634.7|9633.2|9631.4|9629.7|519
1661510400000|2022-08-26 10:40:00|9631.6|9630.1|9628.1|9626.6|9631.7|9630.2|9626.8|9624.5|591
1661510700000|2022-08-26 10:45:00|9628|9626.5|9629.6|9627.2|9631.5|9629.5|9627.8|9626.1|439
1661511000000|2022-08-26 10:50:00|9629.1|9627.6|9629.2|9627.7|9630.9|9628.9|9627.9|9626|321
1661511300000|2022-08-26 10:55:00|9629.6|9628.1|9628.2|9626.7|9630.3|9628.8|9627.9|9626.3|358
1661511600000|2022-08-26 11:00:00|9628.3|9626.8|9631.9|9630.4|9633.8|9632.3|9628.1|9626.5|416
1661511900000|2022-08-26 11:05:00|9631.7|9630.2|9634|9632.5|9635.1|9633.6|9630.2|9628.7|318
1661512200000|2022-08-26 11:10:00|9634.1|9632.6|9635.4|9633.9|9637.1|9635.3|9633.6|9631.8|364
1661512500000|2022-08-26 11:15:00|9635.1|9633.6|9632.7|9631.2|9635.9|9634.2|9632.2|9630.7|267
1661512800000|2022-08-26 11:20:00|9632.8|9631.3|9636.2|9634.7|9637|9635.3|9631.9|9629.7|353
1661513100000|2022-08-26 11:25:00|9636.4|9634.9|9635.2|9633.7|9638|9636.5|9634.6|9632.9|350
1661513400000|2022-08-26 11:30:00|9635.3|9633.8|9638.8|9637.3|9639.8|9638.3|9634.8|9633.3|408
1661513700000|2022-08-26 11:35:00|9638.7|9637.2|9643.1|9641.6|9643.4|9641.9|9637.7|9636.2|405
1661514000000|2022-08-26 11:40:00|9643.2|9641.7|9644|9642.5|9645|9643.5|9643.1|9641.6|362
1661514300000|2022-08-26 11:45:00|9643.8|9642.3|9645.1|9643.6|9646.2|9644.7|9642.1|9640.6|441
1661514600000|2022-08-26 11:50:00|9644.8|9643.3|9644.6|9643.1|9647.8|9646.1|9644.1|9642.5|420
1661514900000|2022-08-26 11:55:00|9644.5|9643|9644.5|9643|9647|9645.4|9644|9642.4|606
1661515200000|2022-08-26 12:00:00|9644.6|9643.1|9644.1|9642.6|9644.7|9643.2|9639.8|9638.3|565
1661515500000|2022-08-26 12:05:00|9644.2|9642.7|9643.5|9642|9644.5|9643|9640.7|9639.2|363
1661515800000|2022-08-26 12:10:00|9643.9|9641.5|9636.8|9635.3|9643.9|9642.2|9636.8|9635.3|431
1661516100000|2022-08-26 12:15:00|9636.9|9635.4|9641|9639.5|9641.4|9639.9|9635|9633.5|494
1661516400000|2022-08-26 12:20:00|9641.1|9639.6|9639.7|9638.2|9644|9642.5|9639|9637.5|531
1661516700000|2022-08-26 12:25:00|9639.8|9638.3|9645.9|9643.5|9646.3|9643.9|9638.4|9636.9|456
1661517000000|2022-08-26 12:30:00|9646.7|9644.3|9630.6|9629.1|9647.4|9645|9623.8|9621.6|1612
1661517300000|2022-08-26 12:35:00|9630.7|9629.2|9627.1|9625.6|9635.8|9633.9|9625.3|9623.6|1063
1661517600000|2022-08-26 12:40:00|9627|9625.5|9636.6|9635.1|9642.2|9640.7|9625.3|9623.8|1065
1661517900000|2022-08-26 12:45:00|9637.1|9635.6|9626.8|9625.3|9639.1|9637.6|9626.7|9625.2|851
1661518200000|2022-08-26 12:50:00|9626.7|9625.2|9627|9625.5|9629.5|9628|9621.7|9619.9|917
1661518500000|2022-08-26 12:55:00|9626.7|9625.2|9621.1|9619.6|9627.5|9626|9621|9619.4|856
1661518800000|2022-08-26 13:00:00|9620.7|9619.2|9613.7|9612.2|9621.2|9619.7|9612.6|9610.7|876
1661519100000|2022-08-26 13:05:00|9613.8|9612.3|9609.5|9608|9615.1|9613.6|9607.7|9606.2|703
1661519400000|2022-08-26 13:10:00|9609.4|9607.9|9603|9601.5|9612.3|9610.6|9601.7|9600.2|854
1661519700000|2022-08-26 13:15:00|9603.1|9601.6|9603.4|9601.9|9606.1|9604.6|9601.5|9600|819
1661520000000|2022-08-26 13:20:00|9603.2|9601.7|9607.8|9606.3|9611.1|9609.6|9603.2|9601.7|759
1661520300000|2022-08-26 13:25:00|9607.7|9606.2|9595.2|9593.7|9608.8|9607.3|9595.2|9593.7|1271
1661520600000|2022-08-26 13:30:00|9595|9593.5|9595.8|9593.4|9607.5|9605.1|9594.4|9592.9|974
1661520900000|2022-08-26 13:35:00|9595.7|9593.3|9599.9|9598.4|9602|9600.2|9595.6|9593.2|874
1661521200000|2022-08-26 13:40:00|9599.8|9598.3|9599.5|9598|9600.7|9599.2|9594|9592.1|785
1661521500000|2022-08-26 13:45:00|9599.7|9598.2|9600.4|9598.9|9602.4|9600.9|9597|9595.4|909
1661521800000|2022-08-26 13:50:00|9600.5|9599|9598.2|9596.7|9603.5|9601.9|9596.6|9595|793
1661522100000|2022-08-26 13:55:00|9598|9596.5|9596.6|9589.6|9600.9|9598.6|9594.1|9589.6|869
1661522400000|2022-08-26 14:00:00|9595.8|9590.8|9627.3|9624.9|9633.7|9632.2|9592.5|9586|1515
1661522700000|2022-08-26 14:05:00|9627.4|9625|9595.7|9593.3|9634.6|9632.6|9595.1|9592.7|1567
1661523000000|2022-08-26 14:10:00|9595.6|9593.2|9595.2|9593.7|9597|9595|9579.2|9576.9|1668
1661523300000|2022-08-26 14:15:00|9595.5|9593.1|9606|9603.6|9608.8|9606.4|9590.6|9589|1497
1661523600000|2022-08-26 14:20:00|9605.7|9603.3|9608|9605.6|9615.5|9613.8|9603.3|9600.9|1507
1661523900000|2022-08-26 14:25:00|9608.1|9605.7|9629.6|9627.2|9632.7|9630.3|9607.2|9604.8|1499
1661524200000|2022-08-26 14:30:00|9629.7|9627.3|9623.4|9621|9632|9630.1|9619.8|9618|1245
1661524500000|2022-08-26 14:35:00|9623.1|9621.6|9621.3|9619.8|9624.9|9622.9|9612.7|9610.7|1173
1661524800000|2022-08-26 14:40:00|9621.2|9619.7|9622.4|9620.9|9625.3|9623.5|9618.1|9616.4|1082
1661525100000|2022-08-26 14:45:00|9622.5|9621|9618|9616.5|9624.9|9623|9612.8|9610.7|1218
1661525400000|2022-08-26 14:50:00|9617.9|9616.4|9633.1|9630.7|9634.6|9632.2|9617.9|9616.3|1103
1661525700000|2022-08-26 14:55:00|9633.3|9630.9|9633.6|9632.1|9636.3|9634.6|9627.6|9626.1|1048
1661526000000|2022-08-26 15:00:00|9633.7|9632.2|9633.1|9631.6|9635.1|9633.3|9629.7|9628.2|957
1661526300000|2022-08-26 15:05:00|9633|9631.5|9635.8|9634.3|9639.5|9637.6|9631.4|9629.9|683
1661526600000|2022-08-26 15:10:00|9635.7|9634.2|9647.2|9645.7|9647.5|9646|9635.7|9634.2|816
1661526900000|2022-08-26 15:15:00|9647|9645.5|9645.3|9643.8|9650.5|9649|9643.4|9641.7|840
1661527200000|2022-08-26 15:20:00|9645.6|9644.1|9640.9|9639.4|9651.2|9649.4|9640.8|9639.3|811
1661527500000|2022-08-26 15:25:00|9641|9639.5|9637.3|9635.8|9644.6|9642.7|9637.2|9635.7|659
1661527800000|2022-08-26 15:30:00|9636.9|9635.4|9642.2|9640.7|9644.6|9643|9635.5|9633.7|723
1661528100000|2022-08-26 15:35:00|9642.7|9640.3|9636.6|9635.1|9643.3|9641.8|9635.8|9634.3|668
1661528400000|2022-08-26 15:40:00|9636.7|9635.2|9636.6|9634.2|9636.7|9635.2|9629.7|9628.1|737
1661528700000|2022-08-26 15:45:00|9636.5|9634.1|9634.6|9633.1|9636.6|9634.8|9632.4|9630.5|711
1661529000000|2022-08-26 15:50:00|9634|9632.5|9630.7|9629.2|9635.4|9633.5|9625.9|9624.4|628
1661529300000|2022-08-26 15:55:00|9630.6|9629.1|9638.1|9635.7|9638.6|9636.9|9630.3|9628.8|627
1661529600000|2022-08-26 16:00:00|9637.5|9636|9638.9|9637.4|9640.5|9638.5|9635.8|9633.7|613
1661529900000|2022-08-26 16:05:00|9638.8|9637.3|9643.6|9641.2|9645.6|9643.7|9637.5|9635.7|695
1661530200000|2022-08-26 16:10:00|9643.7|9641.3|9636.1|9633.7|9643.7|9641.6|9635.4|9633.3|718
1661530500000|2022-08-26 16:15:00|9635.6|9634.1|9645.5|9643.1|9645.8|9643.8|9635.3|9633.3|544
1661530800000|2022-08-26 16:20:00|9645.1|9643.6|9644.4|9642.9|9646|9644.2|9640.8|9638.8|417
1661531100000|2022-08-26 16:25:00|9644.7|9642.3|9646.2|9643.8|9647.4|9645.4|9643.2|9641.2|604
1661531400000|2022-08-26 16:30:00|9646.3|9643.9|9648|9645.6|9650.7|9648.9|9644|9642.1|645
1661531700000|2022-08-26 16:35:00|9648.2|9645.8|9650.8|9648.4|9652.3|9650.3|9648|9645.7|626
1661532000000|2022-08-26 16:40:00|9651.1|9648.7|9658.7|9656.3|9658.8|9656.9|9650.5|9648.6|424
1661532300000|2022-08-26 16:45:00|9658.8|9656.4|9650.6|9649.1|9659.2|9656.9|9649.9|9648|548
1661532600000|2022-08-26 16:50:00|9650.7|9649.2|9652.9|9650.5|9654.3|9652.8|9650.5|9649|477
1661532900000|2022-08-26 16:55:00|9652.8|9650.4|9652.4|9650.9|9653.4|9651.9|9650.2|9648.3|635
1661533200000|2022-08-26 17:00:00|9652.3|9650.8|9653.4|9651.9|9654|9652.1|9649.6|9647.8|519
1661533500000|2022-08-26 17:05:00|9653.3|9651.8|9655.7|9654.2|9656.1|9654.2|9653.1|9651.6|447
1661533800000|2022-08-26 17:10:00|9655.6|9654.1|9657.7|9656.2|9658.7|9657.2|9654.4|9652.7|547
1661534100000|2022-08-26 17:15:00|9657.8|9656.3|9660.4|9658.9|9660.8|9658.9|9654.1|9652.6|592
1661534400000|2022-08-26 17:20:00|9660.3|9658.8|9661.3|9658.9|9663|9661.1|9659.8|9657.6|505
1661534700000|2022-08-26 17:25:00|9661.2|9658.8|9661.7|9659.3|9664.4|9662.5|9660.5|9658.6|386
1661535000000|2022-08-26 17:30:00|9661.6|9659.2|9661.6|9660.1|9663.4|9661.5|9661.1|9659.1|370
1661535300000|2022-08-26 17:35:00|9661.5|9660|9662.6|9660.2|9662.7|9660.6|9659.6|9657.7|462
1661535600000|2022-08-26 17:40:00|9662.7|9660.3|9660.3|9657.9|9663.4|9661.6|9659.7|9657.9|329
1661535900000|2022-08-26 17:45:00|9660.4|9658|9660.7|9658.3|9661.9|9659.8|9659.4|9657.1|386
1661536200000|2022-08-26 17:50:00|9660.8|9658.4|9660.3|9657.9|9661|9658.9|9659.2|9657.4|338
1661536500000|2022-08-26 17:55:00|9660.4|9658|9659.8|9657.4|9662.2|9660.2|9658.9|9657|387
1661536800000|2022-08-26 18:00:00|9659.2|9657.7|9657.9|9656.4|9660.8|9658.8|9657.7|9655.9|288
1661537100000|2022-08-26 18:05:00|9657.8|9656.3|9661.4|9659.9|9661.9|9659.9|9657.8|9655.9|276
1661537400000|2022-08-26 18:10:00|9661.2|9659.7|9659.3|9656.9|9661.8|9659.8|9657.2|9655.3|447
1661537700000|2022-08-26 18:15:00|9659.4|9657|9665.3|9663.8|9666|9664.2|9659.3|9656.9|504
1661538000000|2022-08-26 18:20:00|9665.2|9663.7|9663.9|9662.4|9665.9|9663.8|9661.6|9659.7|473
1661538300000|2022-08-26 18:25:00|9663.8|9662.3|9663.6|9661.2|9665.6|9663.8|9663|9660.9|386
1661538600000|2022-08-26 18:30:00|9663.1|9661.6|9664.7|9662.3|9665.7|9664|9663.1|9661.1|373
1661538900000|2022-08-26 18:35:00|9664.8|9662.4|9661.3|9659.8|9665.2|9663.1|9660.7|9658.9|370
1661539200000|2022-08-26 18:40:00|9661.1|9659.6|9661.2|9658.8|9661.6|9659.7|9658.3|9656.7|366
1661539500000|2022-08-26 18:45:00|9661.3|9658.9|9662.6|9661.1|9663.2|9661.3|9660.4|9658.7|352
1661539800000|2022-08-26 18:50:00|9662.5|9661|9663.8|9662.3|9665.8|9663.8|9662.1|9660.6|353
1661540100000|2022-08-26 18:55:00|9663.7|9662.2|9663.4|9661.9|9665.2|9663.2|9661.7|9659.7|452
1661540400000|2022-08-26 19:00:00|9663.3|9661.8|9664.5|9662.1|9665.1|9663.2|9662.4|9660.6|572
1661540700000|2022-08-26 19:05:00|9664.4|9662|9665.6|9663.2|9668.9|9667.1|9663.3|9661.2|434
1661541000000|2022-08-26 19:10:00|9665.7|9663.3|9666.1|9663.7|9668.1|9665.9|9665.4|9663.3|408
1661541300000|2022-08-26 19:15:00|9666|9663.6|9668.7|9666.3|9669|9666.9|9665.4|9663.4|399
1661541600000|2022-08-26 19:20:00|9668.6|9666.2|9667.3|9664.9|9669.3|9667.4|9666.7|9664.8|332
1661541900000|2022-08-26 19:25:00|9667.2|9664.8|9670.1|9667.7|9670.8|9668.7|9667.2|9664.8|313
1661542200000|2022-08-26 19:30:00|9670|9667.6|9668.3|9665.9|9670.1|9668|9666.4|9664.2|404
1661542500000|2022-08-26 19:35:00|9668.2|9665.8|9665.3|9662.9|9669.2|9667.3|9665.2|9662.9|375
1661542800000|2022-08-26 19:40:00|9665.4|9663|9664.6|9662.2|9665.7|9663.4|9663.7|9661.5|412
1661543100000|2022-08-26 19:45:00|9664.4|9662|9666|9663.6|9668.2|9666.2|9663.9|9661.5|357
1661543400000|2022-08-26 19:50:00|9666.1|9663.4|9665.4|9663|9667.4|9665.3|9663.6|9661.7|372
1661543700000|2022-08-26 19:55:00|9665.3|9662.9|9666.8|9664.4|9667.8|9665.8|9664|9661.6|321
1661544000000|2022-08-26 20:00:00|9666.7|9664.3|9666.6|9663.4|9668|9665.3|9665.7|9663.2|559
1661544300000|2022-08-26 20:05:00|9666.4|9663.6|9662.1|9659.6|9666.7|9663.9|9662|9659.1|457
1661544600000|2022-08-26 20:10:00|9662.2|9659.7|9661.4|9659|9664.1|9661.3|9660.5|9658.1|296
1661544900000|2022-08-26 20:15:00|9661.3|9658.9|9662.8|9660.4|9662.8|9660.4|9660.7|9658.2|239
1661545200000|2022-08-26 20:20:00|9662.7|9660.3|9658.3|9655.9|9662.7|9660.3|9657.6|9655.2|166
1661545500000|2022-08-26 20:25:00|9658.4|9656|9656.5|9654.1|9658.6|9656.5|9656.5|9654|284
1661545800000|2022-08-26 20:30:00|9656.7|9654.3|9657.5|9655.1|9657.6|9655.4|9656.2|9654|253
1661546100000|2022-08-26 20:35:00|9657.4|9655|9659.1|9656.7|9659.6|9657.4|9657.4|9655|241
1661546400000|2022-08-26 20:40:00|9659|9656.6|9656.6|9654.2|9659.1|9656.7|9656.5|9654.1|365
1661546700000|2022-08-26 20:45:00|9656.7|9654.3|9659.6|9657.2|9659.7|9657.3|9656.1|9653.7|149
1661547000000|2022-08-26 20:50:00|9659.9|9657.5|9660.4|9658|9662.3|9659.9|9659.9|9657.5|151
1661547300000|2022-08-26 20:55:00|9660.2|9657.8|9661.9|9659.5|9675.8|9665.8|9657.8|9653.4|787
1661716800000|2022-08-28 20:00:00|9666.3|9650.3|9666.3|9650.3|9666.3|9650.3|9666.3|9650.3|1
1661717100000|2022-08-28 20:05:00|9664.6|9648.6|9666.3|9650.3|9667.8|9651.8|9663.9|9647.9|17
1661717400000|2022-08-28 20:10:00|9663.8|9647.8|9666.3|9650.3|9668.2|9652.2|9663.8|9647.8|10
1661717700000|2022-08-28 20:15:00|9667.8|9651.8|9666.3|9650.3|9667.8|9651.8|9666.3|9650.3|4
1661718000000|2022-08-28 20:20:00|9667.8|9651.8|9667.8|9651.8|9667.8|9651.8|9663.8|9647.8|7
1661718300000|2022-08-28 20:25:00|9666.3|9650.3|9666.3|9650.3|9667.8|9651.8|9663.8|9647.8|10
1661718600000|2022-08-28 20:30:00|9667.8|9651.8|9666.3|9650.3|9667.8|9651.8|9663.3|9647.3|26
1661718900000|2022-08-28 20:35:00|9663.8|9647.8|9666.3|9650.3|9667.8|9651.8|9663.8|9647.8|15
1661719200000|2022-08-28 20:40:00|9663.8|9647.8|9667.8|9651.8|9667.8|9651.8|9663.8|9647.8|29
1661719500000|2022-08-28 20:45:00|9666.3|9650.3|9666.3|9650.3|9667.8|9651.8|9663.5|9647.5|29
1661719800000|2022-08-28 20:50:00|9666.9|9650.9|9667.8|9651.8|9667.8|9651.8|9663.5|9647.5|55
1661720100000|2022-08-28 20:55:00|9664.6|9648.6|9664|9648|9668.3|9653.2|9663|9648|40
1661720400000|2022-08-28 21:00:00|9666.3|9650.3|9664|9654|9667.8|9656.3|9662.3|9648|38
1661720700000|2022-08-28 21:05:00|9662.5|9652.5|9667.1|9657.1|9673|9663|9661.3|9651.3|92
1661721000000|2022-08-28 21:10:00|9667.5|9657.5|9663.8|9653.8|9668|9658|9662.3|9652.3|173
1661721300000|2022-08-28 21:15:00|9663.5|9653.5|9664.2|9654.2|9665.7|9655.7|9662.4|9652.4|128
1661721600000|2022-08-28 21:20:00|9663.8|9653.8|9663.8|9653.8|9665.6|9655.6|9663.1|9653.1|112
1661721900000|2022-08-28 21:25:00|9664.2|9654.2|9663.2|9653.2|9666.3|9656.3|9662.6|9652.6|121
1661722200000|2022-08-28 21:30:00|9664.2|9654.2|9663.5|9653.5|9664.6|9654.6|9662|9652|151
1661722500000|2022-08-28 21:35:00|9663.3|9653.3|9661.9|9651.9|9665.3|9655.3|9661.4|9651.4|99
1661722800000|2022-08-28 21:40:00|9662.2|9652.2|9663|9653|9665.3|9655.3|9661.3|9651.3|108
1661723100000|2022-08-28 21:45:00|9664.8|9654.8|9664.8|9654.8|9665.3|9655.3|9661.5|9651.5|101
1661723400000|2022-08-28 21:50:00|9664.3|9654.3|9663.7|9653.7|9665.9|9655.9|9661.4|9651.4|99
1661723700000|2022-08-28 21:55:00|9664.1|9654.1|9664.6|9654.6|9668.8|9658.8|9661.1|9651.1|283
1661724000000|2022-08-28 22:00:00|9664.1|9654.1|9678.1|9669.6|9678.8|9670.6|9664.1|9654.1|871
1661724300000|2022-08-28 22:05:00|9677.6|9669.5|9679.2|9671.7|9683|9674.6|9673.3|9663.3|730
1661724600000|2022-08-28 22:10:00|9679.1|9670.5|9675.6|9665.6|9680.8|9670.8|9670.4|9660.4|537
1661724900000|2022-08-28 22:15:00|9675.7|9665.7|9676.6|9666.6|9680.7|9670.7|9671.5|9661.5|399
1661725200000|2022-08-28 22:20:00|9676.8|9666.8|9679.7|9669.7|9679.7|9671.4|9673.3|9663.3|406
1661725500000|2022-08-28 22:25:00|9679.5|9670.2|9675.6|9671|9680.2|9672.7|9674.7|9667.3|332
1661725800000|2022-08-28 22:30:00|9676.1|9670.4|9676.5|9669.8|9679.6|9672.2|9675|9668|354
1661726100000|2022-08-28 22:35:00|9676.7|9670|9681|9674.1|9681.9|9675.2|9676.4|9669.3|560
1661726400000|2022-08-28 22:40:00|9680.9|9672.9|9679.6|9674.4|9682|9676|9678.6|9672.5|377
1661726700000|2022-08-28 22:45:00|9679.3|9673.8|9679.9|9675.6|9681.9|9676.7|9678.5|9671.2|340
1661727000000|2022-08-28 22:50:00|9680|9674.3|9679.8|9675.6|9682.5|9676.1|9678.2|9671.8|267
1661727300000|2022-08-28 22:55:00|9679.6|9675.4|9680.3|9675.2|9682.1|9675.9|9679|9673.4|299
1661727600000|2022-08-28 23:00:00|9680.6|9675.1|9681.1|9676.5|9681.9|9677.4|9678|9672.8|448
1661727900000|2022-08-28 23:05:00|9681.2|9676.6|9680.2|9675.6|9683.1|9678.4|9678.5|9671.4|546
1661728200000|2022-08-28 23:10:00|9680|9675.5|9681.6|9677.7|9683.8|9678.6|9679.8|9673.5|489
1661728500000|2022-08-28 23:15:00|9681.7|9677.4|9680.9|9678.5|9681.7|9678.8|9678.4|9675.9|444
1661728800000|2022-08-28 23:20:00|9680.8|9678.4|9682.3|9679.9|9683.5|9681|9679.6|9677.2|556
1661729100000|2022-08-28 23:25:00|9682.4|9680.1|9683.2|9680.8|9685.2|9682.7|9682.1|9679.7|510
1661729400000|2022-08-28 23:30:00|9683.3|9680.9|9684.8|9682.4|9685.4|9683|9682.6|9680.2|470
1661729700000|2022-08-28 23:35:00|9684.9|9682.5|9689.1|9686.7|9689.4|9687|9683.9|9681.5|365
1661730000000|2022-08-28 23:40:00|9689|9686.6|9688.8|9686.4|9689.3|9687|9687.4|9685|322
1661730300000|2022-08-28 23:45:00|9688.7|9686.3|9687.3|9684.9|9689.3|9687.1|9686.8|9684.4|286
1661730600000|2022-08-28 23:50:00|9687.2|9684.8|9687.6|9685.2|9688.4|9686|9687.2|9684.8|207
1661730900000|2022-08-28 23:55:00|9687.7|9685.3|9688.7|9686.3|9689.1|9686.7|9686.9|9684.8|208
1661731200000|2022-08-29 00:00:00|9688.9|9686.5|9687.7|9685.3|9689.4|9687|9682.4|9680|529
1661731500000|2022-08-29 00:05:00|9687.5|9685.1|9691|9688.6|9692.8|9690.4|9686.5|9684.1|471
1661731800000|2022-08-29 00:10:00|9690.6|9688.2|9690.2|9687.8|9692.6|9690.3|9687.6|9685.2|385
1661732100000|2022-08-29 00:15:00|9690|9687.6|9686.6|9684.2|9690.1|9687.7|9685.5|9683|515
1661732400000|2022-08-29 00:20:00|9686.7|9684.3|9689.7|9687.3|9690.3|9687.9|9684.8|9682.4|319
1661732700000|2022-08-29 00:25:00|9689.4|9687|9685.4|9683|9691.6|9689.2|9684.9|9682.5|352
1661733000000|2022-08-29 00:30:00|9685.5|9683.1|9688.6|9686.2|9689.4|9687|9684|9681.6|395
1661733300000|2022-08-29 00:35:00|9688.8|9686.4|9688.1|9685.7|9690.7|9688.3|9687.3|9684.9|386
1661733600000|2022-08-29 00:40:00|9688.2|9685.8|9691.7|9689.3|9692.2|9689.8|9688.2|9685.8|407
1661733900000|2022-08-29 00:45:00|9691.8|9689.4|9690.3|9687.9|9692.9|9690.5|9689.4|9687|369
1661734200000|2022-08-29 00:50:00|9690.5|9688.1|9689.2|9686.8|9692.2|9690.1|9689.2|9686.8|468
1661734500000|2022-08-29 00:55:00|9689.5|9687.1|9690.2|9687.8|9692.9|9690.5|9688.7|9686.3|445
1661734800000|2022-08-29 01:00:00|9689.8|9687.4|9686.2|9683.8|9690.7|9688.4|9685.5|9683.4|431
1661735100000|2022-08-29 01:05:00|9686.3|9683.9|9683.7|9681.3|9686.9|9684.5|9683.1|9681|378
1661735400000|2022-08-29 01:10:00|9683.6|9681.2|9686.4|9684|9686.5|9684.2|9683.3|9680.9|232
1661735700000|2022-08-29 01:15:00|9686.2|9683.8|9688.9|9686.5|9688.9|9686.5|9685.7|9683.5|309
1661736000000|2022-08-29 01:20:00|9688.8|9686.4|9693.2|9690.8|9693.5|9691.3|9686.8|9684.4|324
1661736300000|2022-08-29 01:25:00|9693.3|9690.9|9691.4|9689|9693.6|9691.4|9691.3|9688.9|362
1661736600000|2022-08-29 01:30:00|9691.5|9689.1|9694.2|9691.8|9694.4|9692|9690.7|9688.3|671
1661736900000|2022-08-29 01:35:00|9694.1|9691.7|9698.1|9695.7|9699.9|9697.5|9693.1|9690.8|601
1661737200000|2022-08-29 01:40:00|9698|9695.6|9692.8|9690.4|9698.4|9696.4|9691.9|9689.5|319
1661737500000|2022-08-29 01:45:00|9693.3|9690.9|9691.7|9689.3|9696.7|9694.3|9691.6|9689.2|366
1661737800000|2022-08-29 01:50:00|9691.6|9689.2|9692|9689.6|9693.2|9690.8|9691|9688.6|393
1661738100000|2022-08-29 01:55:00|9692.1|9689.7|9692.1|9689.7|9693.3|9691|9690.9|9689|296
1661738400000|2022-08-29 02:00:00|9692|9689.6|9695.6|9693.2|9696.7|9694.3|9691.9|9689.5|350
1661738700000|2022-08-29 02:05:00|9695.3|9692.9|9695.3|9692.9|9695.7|9693.3|9692.7|9690.3|252
1661739000000|2022-08-29 02:10:00|9695.2|9692.8|9694.6|9692.2|9698.4|9696|9694.1|9691.8|341
1661739300000|2022-08-29 02:15:00|9694.5|9692.1|9691.7|9689.3|9695.6|9693.2|9691.7|9689.3|294
1661739600000|2022-08-29 02:20:00|9691.8|9689.4|9693.5|9691.1|9694.2|9691.8|9691.5|9689.4|316
1661739900000|2022-08-29 02:25:00|9693.6|9691.2|9691.6|9689.2|9694|9691.9|9690.7|9688.3|298
1661740200000|2022-08-29 02:30:00|9691.5|9689.1|9689|9686.6|9692.1|9689.7|9689|9686.6|306
1661740500000|2022-08-29 02:35:00|9689.1|9686.7|9689.3|9686.9|9690.8|9688.4|9688.3|9686.3|261
1661740800000|2022-08-29 02:40:00|9689.2|9686.8|9689.6|9687.2|9691|9688.6|9688.3|9686.3|278
1661741100000|2022-08-29 02:45:00|9689.7|9687.3|9689.2|9686.8|9689.7|9687.4|9688.1|9685.7|282
1661741400000|2022-08-29 02:50:00|9689.1|9686.7|9687|9684.6|9689.2|9687|9685.9|9683.5|312
1661741700000|2022-08-29 02:55:00|9686.9|9684.5|9685.6|9683.2|9687.5|9685.4|9684.3|9682.3|360
1661742000000|2022-08-29 03:00:00|9685.5|9683.1|9687.6|9685.2|9688.1|9685.8|9684.9|9682.6|236
1661742300000|2022-08-29 03:05:00|9687.5|9685.1|9687.1|9684.7|9688.5|9686.1|9686.6|9684.4|227
1661742600000|2022-08-29 03:10:00|9687.2|9684.8|9689.9|9687.5|9690.4|9688|9685.9|9684|235
1661742900000|2022-08-29 03:15:00|9690.1|9687.7|9690.8|9689.3|9691.6|9689.6|9689|9687|237
1661743200000|2022-08-29 03:20:00|9690.9|9689.4|9689.8|9687.4|9691.1|9689.5|9689.2|9686.8|161
1661743500000|2022-08-29 03:25:00|9689.9|9687.5|9690.1|9687.7|9690.3|9688|9689|9686.9|239
1661743800000|2022-08-29 03:30:00|9690|9687.6|9689.4|9687|9690.4|9688.3|9688.5|9686.5|183
1661744100000|2022-08-29 03:35:00|9689.3|9686.9|9690|9687.6|9690.3|9688.3|9687.3|9685.4|232
1661744400000|2022-08-29 03:40:00|9690.2|9687.8|9690.8|9688.4|9691.5|9689.4|9689.3|9687.4|253
1661744700000|2022-08-29 03:45:00|9690.6|9688.2|9690.9|9688.5|9692|9690|9689.5|9687.4|149
1661745000000|2022-08-29 03:50:00|9690.7|9689.2|9692.9|9690.5|9694.7|9692.6|9690.7|9688.4|197
1661745300000|2022-08-29 03:55:00|9692.8|9690.4|9691.7|9689.3|9692.8|9690.4|9690.8|9688.7|178
1661745600000|2022-08-29 04:00:00|9691.8|9689.4|9690.8|9688.4|9692.2|9689.8|9690.2|9687.9|234
1661745900000|2022-08-29 04:05:00|9690.9|9688.5|9691.6|9689.2|9693.3|9690.9|9690.5|9688.4|284
1661746200000|2022-08-29 04:10:00|9691.7|9689.3|9692.4|9690|9692.9|9690.5|9691|9688.6|140
1661746500000|2022-08-29 04:15:00|9692.5|9690.1|9695.5|9693.1|9695.6|9693.2|9691.9|9689.5|209
1661746800000|2022-08-29 04:20:00|9695.4|9693|9694.8|9692.4|9696|9693.9|9693.9|9691.5|243
1661747100000|2022-08-29 04:25:00|9694.9|9692.5|9696.6|9694.2|9697.6|9695.5|9694.9|9692.5|266
1661747400000|2022-08-29 04:30:00|9696.5|9694.1|9699.1|9696.7|9699.6|9697.2|9695.5|9693.4|223
1661747700000|2022-08-29 04:35:00|9699.3|9696.9|9699|9696.6|9700.4|9698|9698.3|9696.2|327
1661748000000|2022-08-29 04:40:00|9698.9|9696.5|9700.4|9698|9700.4|9698.3|9698.9|9696.5|259
1661748300000|2022-08-29 04:45:00|9700.3|9697.9|9700|9697.6|9700.4|9698.6|9698.7|9696.7|278
1661748600000|2022-08-29 04:50:00|9699.9|9697.5|9699.5|9698|9700.2|9698.3|9698.7|9696.6|244
1661748900000|2022-08-29 04:55:00|9699.4|9697.9|9700|9697.6|9700.3|9698.3|9698.4|9696.3|255
1661749200000|2022-08-29 05:00:00|9700.1|9697.7|9699.9|9697.5|9700.4|9698.3|9698.8|9696.8|224
1661749500000|2022-08-29 05:05:00|9699.8|9697.4|9701|9698.6|9701.2|9699.1|9699.3|9697.2|374
1661749800000|2022-08-29 05:10:00|9700.9|9698.5|9700.4|9698|9701.1|9699.2|9698.8|9696.7|319
1661750100000|2022-08-29 05:15:00|9700.3|9697.9|9698.3|9695.9|9700.5|9698.1|9696.9|9694.5|258
1661750400000|2022-08-29 05:20:00|9698.4|9696|9698.4|9696|9699.5|9697.4|9697|9695.2|247
1661750700000|2022-08-29 05:25:00|9698.2|9695.8|9698.9|9696.5|9699.1|9697.1|9695.3|9692.9|318
1661751000000|2022-08-29 05:30:00|9699|9696.6|9700.4|9698|9700.4|9698|9697.7|9695.7|319
1661751300000|2022-08-29 05:35:00|9700.6|9698.2|9699.1|9696.7|9701.1|9699.1|9698.7|9696.3|366
1661751600000|2022-08-29 05:40:00|9699.7|9697.3|9698.9|9697.4|9700.2|9697.8|9697.3|9695.2|364
1661751900000|2022-08-29 05:45:00|9699|9697.5|9698.8|9697.3|9699.7|9697.8|9696.8|9694.4|305
1661752200000|2022-08-29 05:50:00|9698.7|9697.2|9697.2|9694.8|9700|9697.6|9696.1|9693.7|347
1661752500000|2022-08-29 05:55:00|9697.3|9694.9|9696.4|9694.9|9700.5|9698.1|9696|9693.8|318
1661752800000|2022-08-29 06:00:00|9696.6|9695.1|9697.4|9695|9700|9697.8|9696.4|9694.1|532
1661753100000|2022-08-29 06:05:00|9697.5|9695.1|9696.7|9694.3|9699.3|9696.9|9693.2|9690.8|544
1661753400000|2022-08-29 06:10:00|9696.6|9694.2|9699.8|9697.4|9700.5|9698.1|9695.9|9693.9|428
1661753700000|2022-08-29 06:15:00|9699.9|9697.5|9704|9701.6|9704.8|9702.4|9699.8|9697.4|433
1661754000000|2022-08-29 06:20:00|9704.1|9701.7|9701.1|9698.7|9706.2|9704|9700.4|9698|422
1661754300000|2022-08-29 06:25:00|9701.2|9698.8|9700.4|9698.9|9702.9|9700.9|9700.1|9698.1|461
1661754600000|2022-08-29 06:30:00|9700.3|9698.8|9702.6|9700.2|9703.9|9701.5|9700.3|9698.3|427
1661754900000|2022-08-29 06:35:00|9702.5|9700.1|9695.6|9693.2|9702.5|9700.3|9695.2|9692.8|524
1661755200000|2022-08-29 06:40:00|9695.7|9693.3|9695.9|9693.5|9699.8|9697.4|9695.6|9693.2|407
1661755500000|2022-08-29 06:45:00|9696|9693.6|9700.8|9698.4|9701.1|9698.7|9695.1|9692.7|451
1661755800000|2022-08-29 06:50:00|9700.7|9698.3|9698.3|9695.9|9702.1|9699.7|9698.2|9695.8|341
1661756100000|2022-08-29 06:55:00|9698.5|9696.1|9700.1|9697.7|9701.9|9699.6|9697.6|9695.2|471
1661756400000|2022-08-29 07:00:00|9700.5|9698.1|9696.4|9694|9704.2|9702|9695.3|9693.4|762
1661756700000|2022-08-29 07:05:00|9696.3|9693.9|9692.2|9689.8|9698.2|9695.8|9688|9685.6|720
1661757000000|2022-08-29 07:10:00|9692.1|9689.7|9690|9687.6|9693.8|9691.6|9689.1|9687.1|611
1661757300000|2022-08-29 07:15:00|9689.9|9687.5|9694.5|9692.1|9695.1|9692.7|9689.8|9687.4|482
1661757600000|2022-08-29 07:20:00|9694.4|9692|9690.3|9687.9|9694.8|9692.7|9689.9|9687.5|604
1661757900000|2022-08-29 07:25:00|9690.2|9687.8|9693.9|9691.5|9694|9691.7|9690.2|9687.8|416
1661758200000|2022-08-29 07:30:00|9694|9691.6|9697.2|9694.8|9700|9697.6|9692.8|9690.4|543
1661758500000|2022-08-29 07:35:00|9697.4|9695|9691|9688.6|9697.6|9695.2|9690.9|9688.5|604
1661758800000|2022-08-29 07:40:00|9691.1|9688.7|9693.2|9690.8|9693.7|9691.2|9691|9688.6|479
1661759100000|2022-08-29 07:45:00|9693|9690.6|9694.9|9692.5|9695.5|9693|9691.2|9688.8|702
1661759400000|2022-08-29 07:50:00|9694.8|9692.4|9693.6|9691.2|9697.9|9695.9|9691.9|9689.5|509
1661759700000|2022-08-29 07:55:00|9693.8|9691.4|9695.4|9693|9696.5|9693.6|9691.8|9689.7|550
1661760000000|2022-08-29 08:00:00|9695.3|9692.9|9692.6|9690.2|9696.2|9694.1|9690.5|9688.1|469
1661760300000|2022-08-29 08:05:00|9692.5|9690.1|9699.2|9696.8|9699.4|9697.3|9692|9689.6|562
1661760600000|2022-08-29 08:10:00|9699.3|9696.9|9706.7|9704.3|9707.2|9705.2|9699.3|9696.9|427
1661760900000|2022-08-29 08:15:00|9706.6|9704.2|9702.8|9700.4|9708|9705.7|9702.6|9700.2|421
1661761200000|2022-08-29 08:20:00|9702.6|9700.2|9707.1|9704.7|9707.3|9704.8|9702.4|9700|438
1661761500000|2022-08-29 08:25:00|9707.2|9704.8|9706.8|9704.4|9707.5|9705.1|9703.7|9701.3|439
1661761800000|2022-08-29 08:30:00|9706.9|9704.5|9707|9704.6|9709.3|9707.1|9705|9702.6|437
1661762100000|2022-08-29 08:35:00|9706.9|9704.5|9702.9|9700.5|9707.5|9705.2|9701.6|9699.5|503
1661762400000|2022-08-29 08:40:00|9702.8|9700.4|9697.2|9694.8|9703.5|9701.1|9694.5|9692.6|499
1661762700000|2022-08-29 08:45:00|9697.1|9694.7|9697.8|9695.4|9700.3|9697.9|9694.9|9692.9|550
1661763000000|2022-08-29 08:50:00|9697.7|9695.3|9696.5|9694.1|9701.3|9698.9|9693.3|9690.7|567
1661763300000|2022-08-29 08:55:00|9696.4|9694|9693.8|9691.4|9697.4|9695|9693.5|9691.1|579
1661763600000|2022-08-29 09:00:00|9693.9|9691.5|9692.9|9690.5|9694|9691.6|9690.9|9689|531
1661763900000|2022-08-29 09:05:00|9693|9690.6|9696.3|9693.9|9696.4|9694.5|9691.8|9689.6|458
1661764200000|2022-08-29 09:10:00|9696.4|9694|9683.5|9681.1|9696.4|9694|9681.4|9679|576
1661764500000|2022-08-29 09:15:00|9683.7|9681.3|9686.1|9683.7|9686.7|9684.3|9683.5|9681.2|439
1661764800000|2022-08-29 09:20:00|9686.3|9683.9|9682.1|9679.7|9686.3|9683.9|9681.2|9679.1|477
1661765100000|2022-08-29 09:25:00|9682.2|9679.8|9682|9679.6|9684.8|9682.6|9680.7|9678.8|450
1661765400000|2022-08-29 09:30:00|9682.1|9679.7|9678.2|9675.8|9684.1|9681.7|9677.5|9675.6|401
1661765700000|2022-08-29 09:35:00|9678.3|9675.9|9677.1|9674.7|9679.2|9676.8|9676.1|9674.1|447
1661766000000|2022-08-29 09:40:00|9677.2|9674.8|9676|9673.6|9678.8|9676.4|9675.5|9673.5|407
1661766300000|2022-08-29 09:45:00|9676.1|9673.7|9674.3|9671.9|9676.7|9674.3|9672.7|9670.6|411
1661766600000|2022-08-29 09:50:00|9674.2|9671.8|9672.9|9670.5|9674.7|9672.2|9670.3|9668.6|385
1661766900000|2022-08-29 09:55:00|9672.8|9670.4|9667|9664.6|9673|9670.6|9664.9|9662.5|521
1661767200000|2022-08-29 10:00:00|9667.1|9664.7|9665.9|9663.2|9669.7|9667.3|9664.7|9662.3|587
1661767500000|2022-08-29 10:05:00|9665.8|9663.4|9664.3|9661.9|9667.1|9664.7|9662|9659.6|539
1661767800000|2022-08-29 10:10:00|9664.4|9662|9661.9|9659.5|9665.3|9662.9|9661.4|9659.3|458
1661768100000|2022-08-29 10:15:00|9661.8|9659.4|9665|9662.6|9667.6|9665.2|9661.8|9659.4|663
1661768400000|2022-08-29 10:20:00|9665.3|9662.9|9663.4|9661|9666.6|9664.2|9662.7|9660.3|671
1661768700000|2022-08-29 10:25:00|9663.5|9661.1|9673.7|9671.3|9674.3|9671.9|9663.4|9661.1|733
1661769000000|2022-08-29 10:30:00|9673.6|9671.2|9672.8|9670.4|9677.8|9675.4|9671.4|9669.3|798
1661769300000|2022-08-29 10:35:00|9672.7|9670.3|9673.3|9670.9|9674.2|9672.2|9670.4|9668.3|463
1661769600000|2022-08-29 10:40:00|9673.1|9670.7|9671|9668.6|9673.6|9671.3|9669.1|9667|667
1661769900000|2022-08-29 10:45:00|9670.9|9668.5|9669.6|9667.2|9672.2|9670.2|9668.1|9665.7|493
1661770200000|2022-08-29 10:50:00|9669.7|9667.3|9672.3|9669.9|9673.6|9671.2|9668.1|9665.6|631
1661770500000|2022-08-29 10:55:00|9672.4|9670|9686.1|9683.7|9686.7|9684.7|9671.7|9669.7|675
1661770800000|2022-08-29 11:00:00|9685.8|9684.3|9690|9687.6|9691.7|9689.3|9683|9680.9|757
1661771100000|2022-08-29 11:05:00|9689.9|9687.5|9687.9|9686.4|9691.3|9689.4|9684.8|9682.9|563
1661771400000|2022-08-29 11:10:00|9687.8|9686.3|9690.3|9688.8|9691.9|9690.2|9686.5|9684.9|600
1661771700000|2022-08-29 11:15:00|9690.2|9688.7|9684.1|9681.7|9690.6|9689.1|9680.9|9678.9|568
1661772000000|2022-08-29 11:20:00|9684.2|9681.8|9688.4|9686.9|9689.6|9687.6|9682.6|9680.6|557
1661772300000|2022-08-29 11:25:00|9688.7|9686.3|9688.7|9686.3|9689.1|9686.7|9684.4|9682.5|574
1661772600000|2022-08-29 11:30:00|9688.8|9686.4|9687.8|9685.4|9692.8|9690.7|9687.1|9684.9|556
1661772900000|2022-08-29 11:35:00|9687.7|9685.3|9685.3|9683.8|9688.1|9686.6|9683.4|9681.2|571
1661773200000|2022-08-29 11:40:00|9685.4|9683.9|9681.9|9679.5|9686.5|9684.4|9679.9|9677.9|566
1661773500000|2022-08-29 11:45:00|9682|9679.6|9685.4|9683|9685.4|9683.5|9679.9|9677.8|663
1661773800000|2022-08-29 11:50:00|9685.3|9682.9|9680.8|9679.3|9687.1|9685.2|9677.8|9675.9|677
1661774100000|2022-08-29 11:55:00|9680.9|9679.4|9677.3|9675.8|9682.7|9680.7|9676.6|9674.6|724
1661774400000|2022-08-29 12:00:00|9677.6|9676.1|9676.1|9674.6|9679.4|9677.3|9675.1|9673.2|616
1661774700000|2022-08-29 12:05:00|9676.5|9674.1|9682.4|9680.9|9683.1|9681.1|9675.9|9673.9|528
1661775000000|2022-08-29 12:10:00|9682.6|9681.1|9685.1|9682.7|9686.3|9684.3|9680.1|9678.1|390
1661775300000|2022-08-29 12:15:00|9685|9682.6|9684.8|9683.3|9685.9|9684.1|9683.2|9681.3|471
1661775600000|2022-08-29 12:20:00|9684.4|9682.9|9670|9667.6|9685.3|9683.4|9668.9|9666.7|875
1661775900000|2022-08-29 12:25:00|9669.9|9667.5|9661.4|9659.9|9670.8|9668.2|9660.9|9658.9|906
1661776200000|2022-08-29 12:30:00|9661.3|9659.8|9669.8|9667.4|9670|9667.6|9660.5|9658.9|937
1661776500000|2022-08-29 12:35:00|9670|9667.6|9673.8|9671.4|9678.3|9676.3|9665.4|9663|773
1661776800000|2022-08-29 12:40:00|9673.7|9671.3|9678.3|9675.9|9678.4|9676.1|9673.7|9671.3|662
1661777100000|2022-08-29 12:45:00|9678.2|9675.8|9673.1|9670.7|9679.3|9677.2|9668.3|9666.4|874
1661777400000|2022-08-29 12:50:00|9673|9670.6|9676|9674.5|9677|9675.1|9668.7|9666.6|720
1661777700000|2022-08-29 12:55:00|9675.9|9674.4|9674.7|9672.3|9677.4|9675.4|9672.8|9670.6|558
1661778000000|2022-08-29 13:00:00|9674.4|9672.9|9674.6|9672.2|9677.3|9675.6|9672.7|9670.4|668
1661778300000|2022-08-29 13:05:00|9674.1|9672.6|9683.4|9681.9|9687.5|9685.4|9673.1|9671|783
1661778600000|2022-08-29 13:10:00|9683.9|9681.5|9682.3|9679.9|9685.9|9683.5|9679.8|9677.7|863
1661778900000|2022-08-29 13:15:00|9682.2|9679.8|9682.5|9680.1|9686.5|9684.5|9678.9|9676.8|937
1661779200000|2022-08-29 13:20:00|9682|9680.5|9678.5|9677|9683.9|9682|9677|9675.1|612
1661779500000|2022-08-29 13:25:00|9678.9|9676.5|9671.9|9669.5|9679.6|9677.7|9671.5|9669.5|662
1661779800000|2022-08-29 13:30:00|9672.2|9669.8|9668.6|9666.2|9674.4|9672|9664.8|9662.4|796
1661780100000|2022-08-29 13:35:00|9668.1|9666.6|9673|9670.6|9675.1|9673.1|9668.1|9666.1|616
1661780400000|2022-08-29 13:40:00|9673.1|9670.7|9677.1|9674.7|9678.2|9676.1|9670|9668.1|639
1661780700000|2022-08-29 13:45:00|9677|9674.6|9672.6|9670.2|9679.8|9677.8|9671.6|9669.6|624
1661781000000|2022-08-29 13:50:00|9672.7|9670.3|9673|9670.6|9673.9|9672.1|9671|9669.1|567
1661781300000|2022-08-29 13:55:00|9672.8|9670.4|9676.2|9674.7|9676.8|9675|9668|9665.9|625
1661781600000|2022-08-29 14:00:00|9676.3|9674.8|9669.3|9666.9|9678.8|9676.4|9667.9|9666|656
1661781900000|2022-08-29 14:05:00|9669.4|9667|9668.9|9667.4|9669.8|9667.7|9662.8|9660.8|674
1661782200000|2022-08-29 14:10:00|9668.8|9667.3|9669.5|9668|9670|9668.4|9666.2|9664.2|624
1661782500000|2022-08-29 14:15:00|9669.6|9668.1|9664.8|9662.4|9672.6|9670.6|9664.3|9662.3|800
1661782800000|2022-08-29 14:20:00|9664.3|9662.8|9668|9665.6|9668.5|9666.9|9663.5|9661.5|599
1661783100000|2022-08-29 14:25:00|9667.4|9665.9|9669.8|9667.4|9671.4|9669.5|9664.7|9662.8|594
1661783400000|2022-08-29 14:30:00|9669.4|9667.9|9679.6|9678.1|9680|9678.5|9669.4|9667.4|593
1661783700000|2022-08-29 14:35:00|9679.5|9678|9690.3|9688.8|9690.8|9688.8|9679.5|9677.9|685
1661784000000|2022-08-29 14:40:00|9690.2|9688.7|9682.7|9681.2|9690.9|9689|9682.1|9680.6|780
1661784300000|2022-08-29 14:45:00|9682.5|9681|9696.4|9694.9|9698.3|9696.4|9682.1|9680.3|748
1661784600000|2022-08-29 14:50:00|9696.1|9694.6|9699.7|9698.2|9701.4|9699.3|9694.8|9693.3|855
1661784900000|2022-08-29 14:55:00|9699.8|9698.3|9697.7|9696.2|9701.6|9699.8|9695.3|9693.8|832
1661785200000|2022-08-29 15:00:00|9697.6|9696.1|9691.6|9690.1|9698.8|9696.9|9690|9688.3|916
1661785500000|2022-08-29 15:05:00|9691.7|9690.2|9694.1|9692.6|9695.2|9693.5|9688.3|9686.6|636
1661785800000|2022-08-29 15:10:00|9694.3|9692.8|9694.1|9692.6|9695.7|9693.7|9689.8|9688.1|601
1661786100000|2022-08-29 15:15:00|9694|9692.5|9691.3|9688.9|9697.1|9695.6|9691.1|9688.9|538
1661786400000|2022-08-29 15:20:00|9691.5|9689.1|9692.1|9690.6|9694.9|9692.9|9691.3|9689|553
1661786700000|2022-08-29 15:25:00|9692.2|9690.7|9692.3|9690.8|9693.7|9691.8|9689.8|9688.3|504
1661787000000|2022-08-29 15:30:00|9692.2|9690.7|9687.9|9686.4|9693.9|9692.2|9685.5|9683.9|583
1661787300000|2022-08-29 15:35:00|9687.8|9686.3|9689.9|9688.4|9690.6|9688.8|9684.9|9683.4|474
1661787600000|2022-08-29 15:40:00|9689|9687.5|9693.6|9692.1|9693.6|9692.1|9689|9687.5|483
1661787900000|2022-08-29 15:45:00|9693.5|9692|9689.5|9688|9694|9692|9689.1|9687.6|443
1661788200000|2022-08-29 15:50:00|9689.6|9688.1|9692.1|9690.6|9694.4|9692.9|9687.1|9685.4|517
1661788500000|2022-08-29 15:55:00|9691.8|9690.3|9691.8|9690.3|9693.4|9691.8|9690.1|9688.6|385
1661788800000|2022-08-29 16:00:00|9691.9|9690.4|9688.1|9686.6|9693.9|9692.2|9687.3|9685.7|557
1661789100000|2022-08-29 16:05:00|9688.2|9686.7|9691.7|9689.3|9692.2|9690.4|9687.7|9685.7|542
1661789400000|2022-08-29 16:10:00|9691.8|9689.4|9694.9|9693.4|9695.9|9694|9689.7|9688.2|522
1661789700000|2022-08-29 16:15:00|9694.8|9693.3|9689.7|9688.2|9695|9693.3|9688.4|9686.9|435
1661790000000|2022-08-29 16:20:00|9689.8|9688.3|9692.4|9690|9694.2|9692.3|9688.3|9686.6|439
1661790300000|2022-08-29 16:25:00|9692.3|9689.9|9694.2|9692.7|9694.8|9693.3|9691.6|9689.9|389
1661790600000|2022-08-29 16:30:00|9694.1|9692.6|9692.4|9690.9|9695.6|9694.1|9691.5|9689.8|402
1661790900000|2022-08-29 16:35:00|9692.5|9691|9693.2|9691.7|9694.2|9692.7|9692.1|9690.1|328
1661791200000|2022-08-29 16:40:00|9693.1|9691.6|9691.1|9689.6|9693.6|9692.1|9689.5|9687.6|471
1661791500000|2022-08-29 16:45:00|9691.2|9689.7|9685.4|9683|9692|9690.2|9684.1|9682.6|551
1661791800000|2022-08-29 16:50:00|9684.7|9683.2|9685.1|9683.6|9686.2|9684.4|9683.2|9680.9|452
1661792100000|2022-08-29 16:55:00|9685.2|9683.7|9683.4|9681|9687.7|9685.8|9683.2|9680.9|477
1661792400000|2022-08-29 17:00:00|9683.3|9680.9|9678.9|9677.4|9683.3|9680.9|9676.7|9674.9|579
1661792700000|2022-08-29 17:05:00|9678.8|9677.3|9678.5|9676.1|9679.2|9677.7|9676.5|9675|447
1661793000000|2022-08-29 17:10:00|9678.4|9676|9679.3|9677.8|9680.1|9678.2|9676.9|9675.4|382
1661793300000|2022-08-29 17:15:00|9679.2|9677.7|9683.1|9681.6|9684.3|9682.3|9678.9|9677.2|387
1661793600000|2022-08-29 17:20:00|9683|9681.5|9681.9|9679.5|9683.8|9681.8|9680.3|9678.8|367
1661793900000|2022-08-29 17:25:00|9682|9679.6|9681.7|9680.2|9683|9681.5|9680.6|9679.1|339
1661794200000|2022-08-29 17:30:00|9681.8|9680.3|9681|9679.5|9682.7|9680.9|9680.2|9678.5|389
1661794500000|2022-08-29 17:35:00|9680.9|9679.4|9683.6|9682.1|9683.7|9682.2|9680.6|9678.7|321
1661794800000|2022-08-29 17:40:00|9683.7|9682.2|9680.7|9678.3|9684.1|9682.3|9680.3|9678.2|280
1661795100000|2022-08-29 17:45:00|9680.4|9678.9|9680.5|9679|9681.4|9679.9|9678.5|9676.7|314
1661795400000|2022-08-29 17:50:00|9680.7|9679.2|9681|9679.5|9682.1|9680.4|9679.6|9677.9|297
1661795700000|2022-08-29 17:55:00|9680.9|9679.4|9683|9681.5|9683.7|9682|9679.6|9677.9|338
1661796000000|2022-08-29 18:00:00|9682.9|9681.4|9684.1|9682.6|9684.8|9683|9681.6|9679.9|436
1661796300000|2022-08-29 18:05:00|9683.7|9682.2|9685.6|9684.1|9685.7|9684.2|9683.4|9681.9|377
1661796600000|2022-08-29 18:10:00|9685.7|9684.2|9685.9|9684.4|9687.7|9686.2|9684.4|9682.9|421
1661796900000|2022-08-29 18:15:00|9686|9684.5|9687.4|9685.9|9688.8|9687.1|9686|9684.1|383
1661797200000|2022-08-29 18:20:00|9687.5|9686|9686|9683.6|9689.7|9688|9685.3|9683.4|364
1661797500000|2022-08-29 18:25:00|9685.9|9683.5|9683.7|9681.3|9686.6|9684.2|9682.7|9681|450
1661797800000|2022-08-29 18:30:00|9683.3|9681.8|9682.5|9680.1|9685.5|9684|9681.1|9679.6|436
1661798100000|2022-08-29 18:35:00|9682.4|9680|9682.7|9681.2|9684|9682.5|9681.7|9679.9|364
1661798400000|2022-08-29 18:40:00|9682.6|9681.1|9680.2|9678.7|9682.8|9681.3|9680|9678.3|383
1661798700000|2022-08-29 18:45:00|9680|9678.5|9683.8|9682.3|9684.1|9682.4|9679.8|9677.8|355
1661799000000|2022-08-29 18:50:00|9683.7|9682.2|9688.5|9687|9689.1|9687.3|9683.6|9682.1|535
1661799300000|2022-08-29 18:55:00|9688.4|9686.9|9689.7|9688.2|9690.1|9688.3|9687.5|9685.7|626
1661799600000|2022-08-29 19:00:00|9689.6|9688.1|9687.6|9686.1|9690.2|9688.5|9686.5|9684.7|585
1661799900000|2022-08-29 19:05:00|9687.5|9686|9687.2|9684.8|9689.4|9687.4|9686.3|9684.3|476
1661800200000|2022-08-29 19:10:00|9687.1|9684.7|9685.6|9684.1|9688.4|9686.5|9685.6|9683.5|404
1661800500000|2022-08-29 19:15:00|9685.7|9684.2|9687.3|9685.8|9687.7|9685.8|9685.2|9683.1|450
1661800800000|2022-08-29 19:20:00|9687.2|9685.7|9688|9685.6|9689.3|9687.2|9686.9|9685|480
1661801100000|2022-08-29 19:25:00|9688.1|9685.7|9688.3|9686.8|9690.4|9688.3|9687.6|9685.6|301
1661801400000|2022-08-29 19:30:00|9688.4|9686.9|9689.3|9687.8|9689.9|9688.1|9687.8|9685.8|333
1661801700000|2022-08-29 19:35:00|9689.5|9688|9687.5|9685.1|9690|9688.1|9686.1|9684.1|271
1661802000000|2022-08-29 19:40:00|9687.4|9685|9687|9684.6|9688.9|9686.9|9686.5|9684.6|268
1661802300000|2022-08-29 19:45:00|9687.1|9684.7|9686.7|9685.2|9688|9686|9686.5|9684.6|233
1661802600000|2022-08-29 19:50:00|9686.9|9685.4|9685.5|9683.1|9689.6|9687.5|9684.8|9682.7|330
1661802900000|2022-08-29 19:55:00|9685.6|9683.2|9682|9680.5|9687.1|9685.1|9681.8|9679.9|324
1661803200000|2022-08-29 20:00:00|9682.2|9680.7|9682.5|9680.1|9684|9682.1|9681.8|9679.9|352
1661803500000|2022-08-29 20:05:00|9682.4|9680|9684.2|9681.8|9684.4|9682.3|9681.9|9679.8|244
1661803800000|2022-08-29 20:10:00|9684.3|9681.9|9686.2|9683.8|9687.2|9684.8|9684.3|9681.9|271
1661804100000|2022-08-29 20:15:00|9686|9683.6|9684.5|9682.1|9686.7|9684.5|9684.3|9681.9|207
1661804400000|2022-08-29 20:20:00|9684.7|9682.3|9682|9679.6|9684.7|9682.3|9680.8|9678.6|269
1661804700000|2022-08-29 20:25:00|9681.9|9679.5|9682.4|9680|9685|9683.2|9681.1|9678.7|209
1661805000000|2022-08-29 20:30:00|9682.5|9680.1|9683.3|9680.9|9683.5|9681.1|9682.4|9680|221
1661805300000|2022-08-29 20:35:00|9683.5|9681.1|9683.2|9680.8|9684.4|9682|9682.4|9680|231
1661805600000|2022-08-29 20:40:00|9683.1|9680.7|9683|9680.6|9683.4|9681|9681.6|9679.2|147
1661805900000|2022-08-29 20:45:00|9682.8|9680.4|9683.1|9680.7|9684.1|9681.4|9682.8|9680.1|144
1661806200000|2022-08-29 20:50:00|9683|9680.6|9683.8|9680.5|9684|9681.1|9682.8|9680.4|122
1661806500000|2022-08-29 20:55:00|9683.1|9680.6|9685.1|9675.1|9690.3|9682.6|9680.6|9670.6|546
1661806800000|2022-08-29 21:00:00|9684.7|9674.7|9679.9|9669.9|9684.7|9674.7|9679.9|9669.9|59
1661807100000|2022-08-29 21:05:00|9677.9|9667.9|9682.9|9672.9|9684.9|9674.9|9677.9|9667.9|54
1661807400000|2022-08-29 21:10:00|9683.5|9673.5|9681.7|9671.7|9689.4|9679.4|9678.2|9668.2|219
1661807700000|2022-08-29 21:15:00|9683.5|9673.5|9681.8|9671.8|9688.7|9678.7|9680.2|9670.2|243
1661808000000|2022-08-29 21:20:00|9682.4|9672.4|9680.5|9670.5|9685.1|9675.4|9678.9|9668.9|188
1661808300000|2022-08-29 21:25:00|9682.9|9672.9|9682.1|9672.1|9685.1|9676.4|9679.2|9669.2|194
1661808600000|2022-08-29 21:30:00|9684.2|9674.5|9684.2|9674.2|9687|9678.3|9678.6|9668.6|282
1661808900000|2022-08-29 21:35:00|9684.1|9674.1|9682.7|9672.7|9686.5|9679.8|9677.5|9667.5|251
1661809200000|2022-08-29 21:40:00|9683|9673|9686.9|9676.9|9687.2|9678|9676.2|9666.2|320
1661809500000|2022-08-29 21:45:00|9685.1|9675.1|9686|9676|9687.3|9678.2|9684.2|9674.2|661
1661809800000|2022-08-29 21:50:00|9685.8|9675.8|9685.7|9675.7|9687.4|9680.5|9681.8|9671.8|368
1661810100000|2022-08-29 21:55:00|9685.5|9676.3|9684.3|9674.3|9686.7|9678.1|9680.8|9670.8|296
1661810400000|2022-08-29 22:00:00|9687|9677|9681.4|9677.9|9690.1|9680.9|9680.3|9675|386
1661810700000|2022-08-29 22:05:00|9681.3|9677.8|9682.5|9680.1|9683.7|9680.3|9680.5|9676.8|131
1661811000000|2022-08-29 22:10:00|9682.6|9680.2|9681.5|9679.1|9683.1|9680.2|9681.3|9678.8|116
1661811300000|2022-08-29 22:15:00|9681.6|9679|9682|9679.6|9682.6|9679.6|9681.3|9678.5|96
1661811600000|2022-08-29 22:20:00|9682.1|9679.5|9682.2|9679.5|9682.7|9679.7|9681.9|9679.1|77
1661811900000|2022-08-29 22:25:00|9682.1|9679.4|9681.5|9679.1|9682.7|9680.1|9681.2|9678.7|114
1661812200000|2022-08-29 22:30:00|9681.2|9678.6|9680.3|9677.9|9682.6|9679.5|9680.1|9677.6|142
1661812500000|2022-08-29 22:35:00|9680.4|9678|9680.7|9678.3|9682|9678.4|9680.2|9677|94
1661812800000|2022-08-29 22:40:00|9680.6|9678.2|9680|9677.6|9681.6|9679.2|9679.7|9677.3|174
1661813100000|2022-08-29 22:45:00|9680.1|9677.7|9680.1|9677.7|9680.9|9677.9|9679.4|9676|123
1661813400000|2022-08-29 22:50:00|9679.9|9677.5|9681.4|9679|9681.6|9679.2|9679.9|9677.5|164
1661813700000|2022-08-29 22:55:00|9681.5|9679.1|9680.4|9678|9682|9679.6|9679.9|9677.5|131
1661814000000|2022-08-29 23:00:00|9680.3|9677.9|9682.6|9680.2|9682.7|9680.3|9680.2|9677.8|142
1661814300000|2022-08-29 23:05:00|9682.5|9680.1|9683.1|9680.7|9683.6|9681.4|9681.8|9679.4|179
1661814600000|2022-08-29 23:10:00|9683|9680.6|9682.5|9680.1|9683.1|9680.7|9681.5|9679.1|193
1661814900000|2022-08-29 23:15:00|9682.4|9680|9681.7|9679.3|9683.2|9680.8|9681.4|9679|257
1661815200000|2022-08-29 23:20:00|9681.8|9679.4|9680.7|9678.3|9681.8|9679.4|9679.6|9677.2|260
1661815500000|2022-08-29 23:25:00|9680.9|9678.5|9680.4|9678|9681.5|9679.1|9679.8|9677.4|209
1661815800000|2022-08-29 23:30:00|9680.3|9677.9|9679.4|9677|9680.8|9678.4|9678.4|9676|321
1661816100000|2022-08-29 23:35:00|9679.3|9676.9|9679|9676.6|9679.9|9677.5|9678.8|9676.4|203
1661816400000|2022-08-29 23:40:00|9678.8|9676.4|9677.5|9675.1|9679|9676.6|9676.6|9674.2|232
1661816700000|2022-08-29 23:45:00|9677.1|9675.6|9676.7|9674.3|9677.6|9675.9|9675.3|9673.1|281
1661817000000|2022-08-29 23:50:00|9676.5|9674.1|9675.2|9672.8|9676.5|9674.1|9674.5|9672.3|243
1661817300000|2022-08-29 23:55:00|9675.1|9672.7|9674.5|9672.1|9675.3|9673.4|9673.7|9671.3|229
1661817600000|2022-08-30 00:00:00|9674.3|9672.8|9670.7|9669.2|9675.4|9673.4|9670.7|9668.7|457
1661817900000|2022-08-30 00:05:00|9670.8|9669.3|9669.9|9668.4|9671.1|9669.3|9667.1|9665.3|333
1661818200000|2022-08-30 00:10:00|9669.7|9668.2|9672.6|9671.1|9672.7|9671.2|9667.9|9666|300
1661818500000|2022-08-30 00:15:00|9672.5|9671|9670.8|9669.3|9672.5|9671|9669.5|9667.7|338
1661818800000|2022-08-30 00:20:00|9670.4|9668.9|9675.9|9673.5|9676.5|9674.3|9670.3|9668.8|262
1661819100000|2022-08-30 00:25:00|9675.8|9673.4|9673.2|9671.7|9676|9674|9673.2|9671.7|168
1661819400000|2022-08-30 00:30:00|9673.1|9671.6|9675.8|9673.4|9675.8|9674|9672.4|9670.6|264
1661819700000|2022-08-30 00:35:00|9675.9|9673.5|9677.2|9674.8|9677.4|9675.4|9674.5|9672.6|278
1661820000000|2022-08-30 00:40:00|9677.4|9675|9677.8|9676.3|9678.6|9676.7|9676.5|9674.8|265
1661820300000|2022-08-30 00:45:00|9677.7|9676.2|9674.5|9673|9677.8|9676.3|9672.5|9671|248
1661820600000|2022-08-30 00:50:00|9674.4|9672.9|9673.9|9671.5|9674.4|9672.9|9670.3|9668.6|381
1661820900000|2022-08-30 00:55:00|9672.8|9671.3|9670.7|9669.2|9673.7|9671.8|9668.9|9667|331
1661821200000|2022-08-30 01:00:00|9670.9|9669.4|9674.8|9673.3|9676.7|9675.2|9670.8|9669.3|430
1661821500000|2022-08-30 01:05:00|9674.6|9673.1|9669|9667.5|9674.7|9673.2|9669|9667.3|256
1661821800000|2022-08-30 01:10:00|9669.1|9667.6|9670.7|9669.2|9672.6|9671.1|9668.5|9667|252
1661822100000|2022-08-30 01:15:00|9670.8|9669.3|9670.3|9667.9|9671.8|9669.8|9666.6|9664.7|650
1661822400000|2022-08-30 01:20:00|9670.2|9667.8|9670.7|9668.3|9671.6|9669.6|9668.2|9666.3|368
1661822700000|2022-08-30 01:25:00|9670.8|9668.4|9671.7|9669.3|9674.6|9672.5|9670.1|9668.2|384
1661823000000|2022-08-30 01:30:00|9671.4|9669.9|9671.5|9670|9675.2|9673.3|9670.7|9668.7|386
1661823300000|2022-08-30 01:35:00|9671.7|9670.2|9673.4|9671.9|9675|9673|9671.4|9669.6|415
1661823600000|2022-08-30 01:40:00|9673.3|9671.8|9674.9|9672.5|9675.9|9674.1|9672.5|9671|397
1661823900000|2022-08-30 01:45:00|9675|9672.6|9678.3|9675.9|9678.7|9676.5|9673.9|9671.8|322
1661824200000|2022-08-30 01:50:00|9678.1|9675.7|9678.3|9675.9|9679|9677.1|9675.8|9674.3|358
1661824500000|2022-08-30 01:55:00|9678.5|9676.1|9678.9|9676.5|9680.2|9678.7|9678|9675.9|465
1661824800000|2022-08-30 02:00:00|9679.1|9676.7|9684.2|9681.8|9684.8|9683|9678.1|9676|552
1661825100000|2022-08-30 02:05:00|9684.4|9682|9682.9|9681.4|9685.3|9683.7|9681.5|9679.9|440
1661825400000|2022-08-30 02:10:00|9682.8|9681.3|9683.2|9680.8|9683.7|9681.6|9681|9678.9|232
1661825700000|2022-08-30 02:15:00|9683.1|9680.7|9682.7|9680.3|9684.8|9682.6|9681.7|9679.7|404
1661826000000|2022-08-30 02:20:00|9682.6|9680.2|9683.4|9681.9|9685.8|9683.8|9681.6|9679.7|521
1661826300000|2022-08-30 02:25:00|9683.5|9682|9683.8|9682.3|9686.3|9684.4|9682.5|9680.6|614
1661826600000|2022-08-30 02:30:00|9683.9|9682.4|9681.9|9680.4|9685.2|9683.7|9681|9679.3|277
1661826900000|2022-08-30 02:35:00|9682.5|9681|9681.8|9680.3|9683.1|9681.6|9681.6|9679.7|235
1661827200000|2022-08-30 02:40:00|9681.9|9680.4|9683.5|9681.1|9683.5|9681.7|9681.2|9679.1|164
1661827500000|2022-08-30 02:45:00|9682.9|9681.4|9681|9679.5|9683.3|9681.8|9680.8|9678.8|339
1661827800000|2022-08-30 02:50:00|9680.8|9679.3|9682.3|9679.9|9682.3|9680.4|9680.3|9678.4|225
1661828100000|2022-08-30 02:55:00|9682.4|9680|9681.8|9679.4|9682.4|9680.4|9680.8|9678.8|236
1661828400000|2022-08-30 03:00:00|9681.9|9679.5|9681.3|9679.8|9681.9|9680.1|9679.9|9678.1|257
1661828700000|2022-08-30 03:05:00|9681.2|9679.7|9681.8|9679.4|9681.9|9680.2|9680.3|9678.7|219
1661829000000|2022-08-30 03:10:00|9681.7|9679.3|9681.3|9678.9|9682.3|9680.6|9680.3|9678.4|184
1661829300000|2022-08-30 03:15:00|9681.4|9679|9681.8|9680.3|9682.4|9680.4|9680.4|9678.5|221
1661829600000|2022-08-30 03:20:00|9681.7|9680.2|9680.8|9679.3|9681.8|9680.3|9678.7|9676.7|223
1661829900000|2022-08-30 03:25:00|9681.1|9679.6|9680.7|9679.2|9681.9|9680.4|9680.3|9678.3|114
1661830200000|2022-08-30 03:30:00|9680.6|9679.1|9680.3|9677.9|9681.5|9679.6|9679|9677|332
1661830500000|2022-08-30 03:35:00|9680.2|9677.8|9680.5|9678.1|9680.9|9679|9679.4|9677.2|177
1661830800000|2022-08-30 03:40:00|9680.6|9678.2|9678.8|9676.4|9680.8|9678.9|9677.9|9675.8|303
1661831100000|2022-08-30 03:45:00|9678.7|9676.3|9679.2|9676.8|9680.1|9678.2|9678.2|9676.1|315
1661831400000|2022-08-30 03:50:00|9679.3|9676.9|9680.8|9678.4|9680.9|9678.9|9678.9|9676.7|274
1661831700000|2022-08-30 03:55:00|9680.7|9678.3|9680.2|9678.7|9681.3|9679.8|9679.8|9678.2|255
1661832000000|2022-08-30 04:00:00|9680.4|9678.9|9681.3|9678.9|9681.7|9679.9|9680.3|9678.8|189
1661832300000|2022-08-30 04:05:00|9681.2|9678.8|9680.6|9679.1|9681.8|9679.9|9680.6|9678.7|165
1661832600000|2022-08-30 04:10:00|9680.5|9679|9680.9|9679.4|9681.8|9679.9|9680.3|9678.4|129
1661832900000|2022-08-30 04:15:00|9680.8|9679.3|9677.5|9676|9681.1|9679.3|9677|9675.5|215
1661833200000|2022-08-30 04:20:00|9677.8|9675.4|9677|9675.5|9679|9677.2|9675.9|9674.4|341
1661833500000|2022-08-30 04:25:00|9676.9|9675.4|9679|9676.6|9679.1|9677.3|9676.4|9674.6|278
1661833800000|2022-08-30 04:30:00|9678.9|9676.5|9674.2|9671.8|9679.1|9677.2|9673.7|9671.8|480
1661834100000|2022-08-30 04:35:00|9674.3|9671.9|9673.7|9672.2|9675.3|9673.3|9672.6|9670.7|367
1661834400000|2022-08-30 04:40:00|9673.8|9672.3|9676.6|9675.1|9677.1|9675.2|9673.3|9671.3|236
1661834700000|2022-08-30 04:45:00|9676.7|9675.2|9677.2|9674.8|9677.8|9675.8|9674.8|9672.9|235
1661835000000|2022-08-30 04:50:00|9677.3|9674.9|9677.6|9676.1|9678.4|9676.6|9677.2|9674.8|216
1661835300000|2022-08-30 04:55:00|9677.2|9675.7|9676.2|9674.7|9678.6|9676.6|9676|9674.1|210
1661835600000|2022-08-30 05:00:00|9676.7|9674.3|9675.2|9672.8|9677|9675.1|9674.6|9672.7|152
1661835900000|2022-08-30 05:05:00|9675.3|9672.9|9675.7|9674.2|9677.3|9675.3|9675.1|9672.8|229
1661836200000|2022-08-30 05:10:00|9675.9|9674.4|9675.7|9674.2|9677.1|9675.2|9675.2|9673.2|204
1661836500000|2022-08-30 05:15:00|9675.6|9674.1|9678.5|9676.1|9679.1|9677.2|9675.6|9674|177
1661836800000|2022-08-30 05:20:00|9678.6|9676.2|9678.8|9676.4|9679.2|9677.2|9677|9675.1|279
1661837100000|2022-08-30 05:25:00|9678.9|9676.5|9674.8|9673.3|9679.6|9677.6|9674.8|9673.3|349
1661837400000|2022-08-30 05:30:00|9674.6|9673.1|9674.9|9672.5|9675.3|9673.4|9673.1|9671.1|299
1661837700000|2022-08-30 05:35:00|9674.5|9673|9675|9672.6|9675.9|9673.9|9673.1|9671.1|283
1661838000000|2022-08-30 05:40:00|9675.1|9672.7|9670.6|9669.1|9675.1|9672.8|9670.6|9668.7|234
1661838300000|2022-08-30 05:45:00|9671.2|9668.8|9674.3|9671.9|9674.5|9672.5|9669.9|9668|383
1661838600000|2022-08-30 05:50:00|9674.4|9672|9673.6|9671.2|9675.9|9673.9|9672.5|9670.5|534
1661838900000|2022-08-30 05:55:00|9673.7|9671.3|9672.2|9669.8|9674.6|9672.5|9669.4|9667.5|608
1661839200000|2022-08-30 06:00:00|9672.3|9669.9|9674.6|9672.2|9675.7|9673.8|9670.7|9668.4|576
1661839500000|2022-08-30 06:05:00|9674.5|9672.1|9674.2|9672.7|9675.2|9673.3|9672|9670|501
1661839800000|2022-08-30 06:10:00|9674.1|9672.6|9673.2|9671.7|9674.9|9673|9671.5|9669.6|564
1661840100000|2022-08-30 06:15:00|9673.3|9671.8|9674.1|9672.6|9677.5|9675.3|9671.6|9670.1|595
1661840400000|2022-08-30 06:20:00|9674.2|9672.7|9670.7|9669.2|9675.4|9673.4|9669.5|9668|539
1661840700000|2022-08-30 06:25:00|9670.9|9669.4|9672|9670.5|9675|9673.2|9670.6|9669|534
1661841000000|2022-08-30 06:30:00|9671.8|9670.3|9674.3|9672.8|9675|9673.4|9669.8|9667.8|603
1661841300000|2022-08-30 06:35:00|9674.1|9672.6|9677.2|9674.8|9677.9|9676.4|9672.8|9670.8|607
1661841600000|2022-08-30 06:40:00|9677|9674.6|9679.1|9676.7|9680.2|9678.4|9672.8|9671.1|639
1661841900000|2022-08-30 06:45:00|9679.2|9676.8|9675.6|9674.1|9680.4|9678.4|9675|9673.5|575
1661842200000|2022-08-30 06:50:00|9675.5|9674|9679.8|9677.4|9683.4|9681.6|9673.8|9672.2|706
1661842500000|2022-08-30 06:55:00|9678.7|9677.2|9682.5|9680.1|9682.6|9680.6|9678|9676.3|619
1661842800000|2022-08-30 07:00:00|9682.6|9680.2|9683.5|9682|9686.9|9685|9681.3|9679.4|862
1661843100000|2022-08-30 07:05:00|9683.6|9682.1|9689.1|9687.6|9689.8|9687.9|9680.9|9679.4|754
1661843400000|2022-08-30 07:10:00|9689|9687.5|9689.4|9687.9|9692.8|9691.2|9685|9683.3|777
1661843700000|2022-08-30 07:15:00|9689.5|9687|9696.9|9694.5|9698.3|9696.7|9689.2|9687|847
1661844000000|2022-08-30 07:20:00|9696.8|9694.4|9695.3|9692.9|9698.4|9696.2|9693.9|9691.8|803
1661844300000|2022-08-30 07:25:00|9695.4|9693|9699.4|9697|9700|9698.2|9693.5|9691.4|816
1661844600000|2022-08-30 07:30:00|9698.9|9697.4|9717.4|9715|9718.7|9716.3|9697.8|9695.8|967
1661844900000|2022-08-30 07:35:00|9717.5|9715.1|9705.5|9703.1|9720.9|9718.8|9703.4|9701|995
1661845200000|2022-08-30 07:40:00|9705.4|9703|9719.1|9716.7|9719.1|9717.5|9703.1|9700.8|1023
1661845500000|2022-08-30 07:45:00|9718.5|9717|9710.5|9709|9724.6|9722.7|9708.3|9706.8|990
1661845800000|2022-08-30 07:50:00|9710.6|9709.1|9713.6|9711.2|9717.8|9716.3|9709.9|9707.7|685
1661846100000|2022-08-30 07:55:00|9713.7|9711.3|9704.6|9702.2|9714.4|9712.2|9702.2|9700.2|699
1661846400000|2022-08-30 08:00:00|9704.5|9702.1|9703.1|9700.7|9705.4|9703.3|9699.4|9697|928
1661846700000|2022-08-30 08:05:00|9702.9|9701.4|9698.6|9697.1|9705.3|9703.3|9698.3|9696.4|981
1661847000000|2022-08-30 08:10:00|9698.5|9697|9688.6|9686.2|9702.7|9700.7|9688.3|9686.2|871
1661847300000|2022-08-30 08:15:00|9688.7|9686.3|9691.9|9690.4|9693.9|9691.9|9687.8|9686.2|850
1661847600000|2022-08-30 08:20:00|9691.8|9690.3|9697.2|9695.7|9699.2|9697|9691.8|9690.3|765
1661847900000|2022-08-30 08:25:00|9697.1|9695.6|9691.5|9689.1|9697.7|9695.6|9690.3|9688.4|632
1661848200000|2022-08-30 08:30:00|9691.6|9689.2|9695.6|9694.1|9696.1|9694.6|9689.6|9687.7|683
1661848500000|2022-08-30 08:35:00|9695.7|9694.2|9698.8|9697.3|9700.9|9699|9694.6|9692.7|675
1661848800000|2022-08-30 08:40:00|9699|9696.6|9699.7|9698.2|9702.5|9700.2|9697.1|9694.9|583
1661849100000|2022-08-30 08:45:00|9699.6|9698.1|9698.1|9695.7|9701.1|9699.2|9696|9694.1|593
1661849400000|2022-08-30 08:50:00|9697.7|9696.2|9698.5|9697|9699.5|9697.9|9696.6|9695|529
1661849700000|2022-08-30 08:55:00|9698.4|9696.9|9700|9698.5|9700.5|9698.6|9696.5|9694.6|609
1661850000000|2022-08-30 09:00:00|9700.3|9698.8|9699.1|9697.6|9702.2|9700.4|9696.5|9694.6|748
1661850300000|2022-08-30 09:05:00|9699.2|9697.7|9705.8|9704.3|9706.6|9704.7|9697.9|9696.4|605
1661850600000|2022-08-30 09:10:00|9705.7|9704.2|9701.3|9698.9|9706|9704.2|9698.5|9696.8|667
1661850900000|2022-08-30 09:15:00|9700.9|9699.4|9705.5|9703.1|9706|9703.9|9700.8|9698.9|486
1661851200000|2022-08-30 09:20:00|9705.4|9703|9696|9694.5|9705.8|9703.9|9690|9687.9|959
1661851500000|2022-08-30 09:25:00|9695.9|9694.4|9704|9702.5|9705.1|9703.1|9695.7|9694.2|697
1661851800000|2022-08-30 09:30:00|9703.9|9702.4|9706.2|9704.7|9706.5|9704.8|9702.3|9700.5|657
1661852100000|2022-08-30 09:35:00|9706.1|9704.6|9706|9704.5|9706.8|9705.1|9704|9702.5|664
1661852400000|2022-08-30 09:40:00|9705.9|9704.4|9713.4|9711.9|9713.9|9712.2|9704.8|9703.3|515
1661852700000|2022-08-30 09:45:00|9713.3|9711.8|9711.6|9710.1|9716.2|9714.7|9711.2|9709.4|574
1661853000000|2022-08-30 09:50:00|9711.5|9710|9706.7|9705.2|9713.6|9711.5|9706.4|9704.7|538
1661853300000|2022-08-30 09:55:00|9706.9|9705.4|9704|9702.5|9707.8|9705.9|9701.6|9699.9|602
1661853600000|2022-08-30 10:00:00|9703.9|9702.4|9702.3|9700.8|9710.2|9708.7|9702.1|9700.6|584
1661853900000|2022-08-30 10:05:00|9702.6|9701.1|9701.7|9699.3|9704.6|9702.8|9700.3|9698.6|626
1661854200000|2022-08-30 10:10:00|9701.3|9699.8|9701.3|9699.8|9703|9701.2|9698.6|9697.1|545
1661854500000|2022-08-30 10:15:00|9701.7|9700.2|9704.4|9702.9|9705.1|9703.1|9701.5|9699.5|590
1661854800000|2022-08-30 10:20:00|9704.3|9702.8|9701.4|9699.9|9705.8|9703.7|9699.7|9698.2|403
1661855100000|2022-08-30 10:25:00|9701.3|9699.8|9698.6|9697.1|9703.2|9701.3|9698.6|9696.6|398
1661855400000|2022-08-30 10:30:00|9698.7|9697.2|9698.2|9695.8|9701.7|9699.8|9697|9695.3|606
1661855700000|2022-08-30 10:35:00|9697.7|9696.2|9706.7|9705.2|9706.9|9705.4|9697.4|9695.5|642
1661856000000|2022-08-30 10:40:00|9706.8|9705.3|9704.9|9702.5|9710.4|9708.9|9704.3|9702.4|734
1661856300000|2022-08-30 10:45:00|9704.3|9702.8|9710.9|9709.4|9711.4|9709.5|9704|9702.1|647
1661856600000|2022-08-30 10:50:00|9710.8|9709.3|9710.6|9709.1|9713|9710.9|9708.9|9706.9|593
1661856900000|2022-08-30 10:55:00|9710.7|9709.2|9713.7|9712.2|9715.7|9714.1|9710|9708.5|662
1661857200000|2022-08-30 11:00:00|9713.5|9712|9703.9|9701.5|9714.3|9712.8|9703.1|9701.2|597
1661857500000|2022-08-30 11:05:00|9704|9701.6|9704.7|9703.2|9705|9703.2|9700.5|9699|769
1661857800000|2022-08-30 11:10:00|9704.6|9703.1|9704.9|9703.4|9708.2|9706.7|9704.1|9702.6|598
1661858100000|2022-08-30 11:15:00|9704.8|9703.3|9708|9706.5|9708.6|9707|9703.2|9701.7|494
1661858400000|2022-08-30 11:20:00|9707.9|9706.4|9703.3|9701.8|9708.1|9706.6|9702.5|9701|559
1661858700000|2022-08-30 11:25:00|9703.2|9701.7|9706.2|9704.7|9706.8|9705.3|9702.2|9700.4|666
1661859000000|2022-08-30 11:30:00|9706.1|9704.6|9704.8|9703.3|9707.2|9705.7|9704.1|9702.6|541
1661859300000|2022-08-30 11:35:00|9704.7|9703.2|9707.9|9706.4|9709.8|9707.9|9703.9|9702.4|559
1661859600000|2022-08-30 11:40:00|9707.8|9706.3|9707.5|9706|9709.6|9708.1|9705.3|9703.8|622
1661859900000|2022-08-30 11:45:00|9707.6|9706.1|9708.3|9706.8|9709.8|9708.3|9706.9|9705.3|529
1661860200000|2022-08-30 11:50:00|9708.9|9706.5|9710.2|9708.7|9711.2|9709.7|9705.8|9704|671
1661860500000|2022-08-30 11:55:00|9710.1|9708.6|9707|9704.6|9710.3|9708.7|9705|9703.2|674
1661860800000|2022-08-30 12:00:00|9706.9|9704.5|9707.5|9706|9709.1|9706.9|9705.3|9703.2|749
1661861100000|2022-08-30 12:05:00|9707.6|9706.1|9708.9|9707.4|9709.8|9708.3|9703|9701.5|607
1661861400000|2022-08-30 12:10:00|9708.8|9707.3|9707.6|9706.1|9710.5|9709|9705.4|9703.9|602
1661861700000|2022-08-30 12:15:00|9707.7|9706.2|9710.5|9709|9713.9|9712.2|9706.1|9704.2|767
1661862000000|2022-08-30 12:20:00|9709.9|9708.4|9711.5|9710|9711.8|9710.1|9707.4|9705.9|698
1661862300000|2022-08-30 12:25:00|9711.3|9709.8|9712.7|9711.2|9717.6|9716.1|9711.3|9709.8|657
1661862600000|2022-08-30 12:30:00|9712.8|9711.3|9718.9|9717.4|9719.9|9718.4|9712.7|9711.2|691
1661862900000|2022-08-30 12:35:00|9718.8|9717.3|9711.5|9710|9718.9|9717.4|9711.4|9709.9|805
1661863200000|2022-08-30 12:40:00|9711.6|9710.1|9719.9|9717.5|9723.4|9721.9|9710.7|9709.2|860
1661863500000|2022-08-30 12:45:00|9719.7|9717.3|9721.2|9719.7|9721.5|9720|9718.2|9716.7|710
1661863800000|2022-08-30 12:50:00|9721|9719.5|9722.9|9721.4|9724.4|9722.5|9718.5|9717|633
1661864100000|2022-08-30 12:55:00|9722.8|9721.3|9722.8|9721.3|9723.5|9722|9717.7|9716.2|701
1661864400000|2022-08-30 13:00:00|9723.4|9721|9715.1|9713.6|9723.4|9721|9714.5|9713|693
1661864700000|2022-08-30 13:05:00|9715.2|9713.7|9715.1|9713.6|9720.3|9718.8|9713.6|9712.1|632
1661865000000|2022-08-30 13:10:00|9715|9713.5|9715.6|9714.1|9716.5|9715|9710.5|9709|712
1661865300000|2022-08-30 13:15:00|9715.7|9714.2|9725.6|9724.1|9725.9|9724.2|9715.6|9714.1|744
1661865600000|2022-08-30 13:20:00|9725.4|9723.9|9715.9|9714.4|9726.3|9724.8|9715.4|9713.5|762
1661865900000|2022-08-30 13:25:00|9716|9714.5|9717.4|9715.9|9718|9716.5|9712.9|9711.3|728
1661866200000|2022-08-30 13:30:00|9717.5|9716|9712.5|9711|9718.3|9716.7|9710|9708.5|739
1661866500000|2022-08-30 13:35:00|9712.3|9710.8|9711.8|9710.3|9717|9715.5|9710.2|9708.3|725
1661866800000|2022-08-30 13:40:00|9711.7|9710.2|9716.4|9714.9|9717.8|9716.3|9710.6|9709.1|763
1661867100000|2022-08-30 13:45:00|9716.5|9715|9717.9|9716.4|9719.3|9717.2|9714.1|9712.6|798
1661867400000|2022-08-30 13:50:00|9717.8|9716.3|9718.5|9717|9719.4|9717.9|9715.2|9713.7|511
1661867700000|2022-08-30 13:55:00|9718.4|9716.9|9714.9|9712.5|9718.9|9717.4|9712.4|9710.4|514
1661868000000|2022-08-30 14:00:00|9715.6|9713.2|9730.2|9728.7|9731|9729.2|9715.6|9713.2|695
1661868300000|2022-08-30 14:05:00|9730.3|9728.8|9728.9|9727.4|9730.9|9729.3|9725|9723.4|618
1661868600000|2022-08-30 14:10:00|9729|9727.5|9728.7|9727.2|9732.5|9730.7|9725.8|9723.8|501
1661868900000|2022-08-30 14:15:00|9728.8|9727.3|9740.7|9739.2|9741.7|9740.2|9727.6|9726.1|676
1661869200000|2022-08-30 14:20:00|9740.6|9739.1|9739.2|9737.7|9746.4|9744.9|9737.2|9735.7|599
1661869500000|2022-08-30 14:25:00|9739.4|9737.9|9741.1|9739.6|9742.3|9740.8|9736.8|9735.3|456
1661869800000|2022-08-30 14:30:00|9741|9739.5|9747|9745.5|9749.7|9748.2|9740.2|9738.7|656
1661870100000|2022-08-30 14:35:00|9747.1|9745.6|9748.1|9746.6|9749.5|9748|9743.9|9742.4|565
1661870400000|2022-08-30 14:40:00|9748.2|9746.7|9756.9|9755.4|9757.2|9755.4|9747.4|9745.7|590
1661870700000|2022-08-30 14:45:00|9757.1|9755.6|9748.6|9747.1|9757.2|9755.7|9746.6|9745|704
1661871000000|2022-08-30 14:50:00|9748.5|9747|9759.8|9758.3|9761.8|9759.8|9746.1|9744.6|618
1661871300000|2022-08-30 14:55:00|9761|9759.5|9759|9757.5|9763|9761.5|9758.9|9757.4|564
1661871600000|2022-08-30 15:00:00|9758.8|9757.3|9751.3|9749.8|9760.6|9759|9750.7|9748.7|746
1661871900000|2022-08-30 15:05:00|9751.2|9749.7|9742.5|9741|9752.9|9751.1|9740.4|9738.9|668
1661872200000|2022-08-30 15:10:00|9742.6|9741.1|9748.6|9747.1|9752.7|9750.7|9742.5|9740.8|534
1661872500000|2022-08-30 15:15:00|9748.5|9747|9732.3|9730.8|9748.7|9747.2|9731.3|9729.8|697
1661872800000|2022-08-30 15:20:00|9732.2|9730.7|9730.1|9728.6|9734.1|9732.6|9729|9727.5|636
1661873100000|2022-08-30 15:25:00|9730.2|9728.7|9726.7|9725.2|9735.1|9733.6|9726.2|9724.3|560
1661873400000|2022-08-30 15:30:00|9726.8|9725.3|9727.4|9725.9|9730.6|9729.1|9726.3|9724.8|522
1661873700000|2022-08-30 15:35:00|9727.3|9725.8|9733.7|9732.2|9734.2|9732.7|9726.1|9724.6|619
1661874000000|2022-08-30 15:40:00|9733.8|9732.3|9735.2|9733.7|9739.2|9737.7|9733.8|9732.3|550
1661874300000|2022-08-30 15:45:00|9735.1|9733.6|9741.4|9739.9|9743.1|9741.6|9734.5|9733|554
1661874600000|2022-08-30 15:50:00|9741.2|9739.7|9742.4|9740.9|9742.6|9741.1|9737.9|9736.4|473
1661874900000|2022-08-30 15:55:00|9742.5|9741|9746.2|9744.7|9748.4|9746.9|9739|9737.5|616
1661875200000|2022-08-30 16:00:00|9746.1|9744.6|9741.2|9739.7|9747.9|9746.4|9739.1|9737.5|833
1661875500000|2022-08-30 16:05:00|9741.3|9739.8|9742.7|9741.2|9744.2|9742.5|9738.7|9737.2|688
1661875800000|2022-08-30 16:10:00|9742.8|9741.3|9740.8|9739.3|9745.7|9744.2|9740.1|9738.6|552
1661876100000|2022-08-30 16:15:00|9740.5|9739|9741.9|9740.4|9744|9742|9739.6|9737.7|645
1661876400000|2022-08-30 16:20:00|9742|9740.5|9747.1|9745.6|9748.1|9746.6|9740.8|9739.2|619
1661876700000|2022-08-30 16:25:00|9747|9745.5|9746.6|9745.1|9748.7|9747.1|9746|9744|512
1661877000000|2022-08-30 16:30:00|9746.9|9745.4|9746.4|9744.9|9747.5|9745.9|9744.2|9742.4|472
1661877300000|2022-08-30 16:35:00|9746.5|9745|9744.6|9743.1|9747|9745.3|9743.7|9742.2|513
1661877600000|2022-08-30 16:40:00|9744.7|9743.2|9745.8|9744.3|9746.3|9744.3|9740.2|9738.3|629
1661877900000|2022-08-30 16:45:00|9745.9|9744.4|9744|9742.5|9747.7|9745.8|9742.7|9741.2|593
1661878200000|2022-08-30 16:50:00|9743.8|9742.3|9742|9740.5|9744.2|9742.4|9740.3|9738.8|390
1661878500000|2022-08-30 16:55:00|9741.9|9740.4|9740.3|9738.8|9742|9740.5|9739|9737.5|381
1661878800000|2022-08-30 17:00:00|9740.4|9738.9|9743.1|9741.6|9743.7|9742.2|9738.1|9736.6|364
1661879100000|2022-08-30 17:05:00|9743.2|9741.7|9743|9741.5|9744.2|9742.7|9742.1|9740.5|454
1661879400000|2022-08-30 17:10:00|9743.1|9741.6|9744|9742.5|9744.1|9742.6|9741.8|9740.2|365
1661879700000|2022-08-30 17:15:00|9744.1|9742.6|9743.4|9741.9|9744.8|9743.3|9742.6|9741.1|360
1661880000000|2022-08-30 17:20:00|9743.3|9741.8|9740.9|9739.4|9743.6|9742.1|9740.6|9739.1|295
1661880300000|2022-08-30 17:25:00|9740.8|9739.3|9741|9739.5|9742.2|9740.7|9740.2|9738.3|349
1661880600000|2022-08-30 17:30:00|9741.1|9739.6|9740.1|9738.6|9741.2|9739.7|9738|9736.5|291
1661880900000|2022-08-30 17:35:00|9740|9738.5|9741.9|9740.4|9742.1|9740.6|9739.6|9738.1|347
1661881200000|2022-08-30 17:40:00|9742|9740.5|9741.6|9740.1|9742|9740.5|9739.1|9737.1|367
1661881500000|2022-08-30 17:45:00|9741.5|9740|9742.5|9741|9744.9|9743.4|9741.1|9739.6|469
1661881800000|2022-08-30 17:50:00|9742.6|9741.1|9736.7|9735.2|9743.3|9741.8|9736.5|9735|421
1661882100000|2022-08-30 17:55:00|9736.8|9735.3|9741|9739.5|9742|9740.5|9735.5|9734|320
1661882400000|2022-08-30 18:00:00|9741.5|9739.1|9741|9739.5|9744|9742|9739.6|9738|357
1661882700000|2022-08-30 18:05:00|9741.1|9739.6|9742.6|9740.2|9743.5|9741.6|9738.6|9737.1|365
1661883000000|2022-08-30 18:10:00|9742.7|9740.3|9742.9|9741.4|9746.3|9744.5|9741.6|9740.1|472
1661883300000|2022-08-30 18:15:00|9742.7|9741.2|9741.1|9739.6|9743.3|9741.8|9739.8|9737.8|456
1661883600000|2022-08-30 18:20:00|9741.2|9739.7|9737.6|9736.1|9741.9|9740.3|9737.6|9736.1|386
1661883900000|2022-08-30 18:25:00|9737.4|9735.9|9734.9|9733.4|9738.7|9736.7|9734|9732.3|535
1661884200000|2022-08-30 18:30:00|9735|9733.5|9736.2|9734.7|9736.6|9735.1|9732.3|9730.8|463
1661884500000|2022-08-30 18:35:00|9736.3|9734.8|9738.2|9736.7|9738.3|9736.8|9735.4|9733.9|394
1661884800000|2022-08-30 18:40:00|9738.1|9736.6|9738.1|9736.6|9738.7|9737.2|9736|9734.5|421
1661885100000|2022-08-30 18:45:00|9738|9736.5|9739.8|9738.3|9741.1|9739.2|9736.4|9734.6|417
1661885400000|2022-08-30 18:50:00|9739.7|9738.2|9740.1|9738.6|9742.6|9741.1|9739.7|9738.2|366
1661885700000|2022-08-30 18:55:00|9739.8|9738.3|9736.2|9734.7|9740.7|9738.9|9736|9734.5|506
1661886000000|2022-08-30 19:00:00|9736.1|9734.6|9731.3|9729.8|9737.5|9736|9730.4|9728.9|481
1661886300000|2022-08-30 19:05:00|9731.4|9729.9|9730.5|9729|9732.1|9730.5|9730.3|9728.7|306
1661886600000|2022-08-30 19:10:00|9730.4|9728.9|9730.3|9728.8|9731.4|9729.9|9730|9728.4|251
1661886900000|2022-08-30 19:15:00|9730.2|9728.7|9731.4|9729.9|9732.1|9730.6|9730.2|9728.5|237
1661887200000|2022-08-30 19:20:00|9731.1|9729.6|9733.3|9731.8|9734.3|9732.8|9730.5|9729|273
1661887500000|2022-08-30 19:25:00|9733.4|9731.9|9734.5|9733|9734.7|9733.2|9733|9731.5|313
1661887800000|2022-08-30 19:30:00|9734.4|9732.9|9736.6|9735.1|9737.7|9735.8|9734.3|9732.5|336
1661888100000|2022-08-30 19:35:00|9736.5|9735|9737.3|9735.8|9737.8|9735.9|9735.8|9734.3|239
1661888400000|2022-08-30 19:40:00|9737.2|9735.7|9736.8|9735.3|9737.7|9736.2|9734.8|9733.3|304
1661888700000|2022-08-30 19:45:00|9736.7|9735.2|9739.2|9736.8|9739.7|9737.7|9736.7|9734.4|298
1661889000000|2022-08-30 19:50:00|9738.9|9736.5|9736.3|9734.8|9738.9|9736.7|9735.8|9734.2|356
1661889300000|2022-08-30 19:55:00|9736.2|9734.7|9737.9|9736.4|9738.1|9736.4|9734.7|9733|355
1661889600000|2022-08-30 20:00:00|9737.8|9736.3|9737.5|9736|9739.2|9737.6|9736.7|9734.9|306
1661889900000|2022-08-30 20:05:00|9737.9|9735.5|9740|9737.6|9740.1|9738|9737.4|9735.4|335
1661890200000|2022-08-30 20:10:00|9739.9|9737.5|9739|9737.5|9740.1|9737.9|9738.9|9736.7|340
1661890500000|2022-08-30 20:15:00|9739.5|9737.1|9741.9|9739.5|9742|9740|9738.8|9737|374
1661890800000|2022-08-30 20:20:00|9742.2|9739.8|9742.5|9740.1|9743.3|9741.2|9741.9|9739.6|312
1661891100000|2022-08-30 20:25:00|9742.6|9740.2|9738.6|9736.2|9743|9740.7|9737.1|9735.1|320
1661891400000|2022-08-30 20:30:00|9738.7|9736.3|9741.2|9738.8|9741.9|9739.5|9738.6|9736.2|371
1661891700000|2022-08-30 20:35:00|9741.3|9738.9|9740.8|9738.4|9741.5|9739.1|9740.5|9738.1|384
1661892000000|2022-08-30 20:40:00|9740.6|9738.2|9743|9740.6|9743|9740.6|9740.4|9738|368
1661892300000|2022-08-30 20:45:00|9742.8|9740.4|9743.2|9740.8|9743.4|9741|9742.6|9740.2|105
1661892600000|2022-08-30 20:50:00|9743.3|9740.9|9744.9|9742.5|9745.6|9743.2|9743|9740.7|156
1661892900000|2022-08-30 20:55:00|9745|9742.6|9748.4|9738.4|9748.8|9743.9|9744.4|9735.5|648
1661893200000|2022-08-30 21:00:00|9747.7|9737.7|9744.7|9734.7|9748.1|9738.1|9744.4|9734.4|42
1661893500000|2022-08-30 21:05:00|9745|9735|9747.1|9737.1|9748.8|9738.8|9744.2|9734.2|57
1661893800000|2022-08-30 21:10:00|9744.5|9734.5|9744.4|9734.4|9749.2|9739.2|9743.8|9733.8|140
1661894100000|2022-08-30 21:15:00|9744.7|9734.7|9748.6|9738.6|9750.3|9740.3|9744|9734|311
1661894400000|2022-08-30 21:20:00|9748.5|9738.5|9747.6|9737.6|9753|9743|9746.1|9736.1|189
1661894700000|2022-08-30 21:25:00|9747.7|9737.7|9748.4|9738.4|9750.6|9740.6|9745.3|9735.3|217
1661895000000|2022-08-30 21:30:00|9748.6|9738.6|9748.9|9738.9|9749|9739.8|9743.9|9735.3|234
1661895300000|2022-08-30 21:35:00|9748.8|9738.8|9748.8|9738.8|9750|9740.9|9747.3|9737.6|179
1661895600000|2022-08-30 21:40:00|9748.7|9738.7|9749.3|9739.3|9751.8|9743.9|9747.5|9737.5|291
1661895900000|2022-08-30 21:45:00|9750.5|9740.5|9749.1|9739.8|9750.6|9741.8|9747.7|9737.7|169
1661896200000|2022-08-30 21:50:00|9748.7|9739.1|9749.7|9740|9749.8|9741.7|9746.5|9737.7|162
1661896500000|2022-08-30 21:55:00|9747.9|9741.6|9747.4|9737.4|9750.1|9741.6|9745.9|9735.9|258
1661896800000|2022-08-30 22:00:00|9748.4|9738.4|9745.3|9741.1|9751|9742.1|9743.5|9735|395
1661897100000|2022-08-30 22:05:00|9745.2|9741.2|9743.8|9741.4|9747.3|9741.9|9743.8|9739.7|140
1661897400000|2022-08-30 22:10:00|9743.7|9741.3|9744.1|9740.8|9744.7|9741.4|9743|9739.7|199
1661897700000|2022-08-30 22:15:00|9743.8|9740.9|9741.5|9738.9|9744.6|9741|9741.3|9738.3|259
1661898000000|2022-08-30 22:20:00|9741.4|9739|9741.4|9738.7|9743|9739.1|9741.2|9738.3|424
1661898300000|2022-08-30 22:25:00|9741.5|9738.8|9741.2|9738.8|9742|9738.9|9741.2|9738.5|504
1661898600000|2022-08-30 22:30:00|9741.3|9738.7|9741.4|9739|9741.9|9739.2|9741|9738.4|446
1661898900000|2022-08-30 22:35:00|9741.5|9739.1|9741.1|9738.2|9742.3|9739.6|9740.8|9738.2|212
1661899200000|2022-08-30 22:40:00|9741|9738.6|9740.7|9738.3|9741.6|9738.7|9740.4|9737.8|121
1661899500000|2022-08-30 22:45:00|9741.4|9737.6|9741.2|9738.8|9741.6|9739|9740.4|9737.6|412
1661899800000|2022-08-30 22:50:00|9741.3|9738.9|9740.1|9737.7|9741.4|9738.9|9739.9|9737.5|162
1661900100000|2022-08-30 22:55:00|9740|9737.6|9742.2|9739.8|9742.4|9740|9740|9737.6|254
1661900400000|2022-08-30 23:00:00|9742.3|9739.9|9741.8|9739.4|9744|9741.6|9741.4|9739|357
1661900700000|2022-08-30 23:05:00|9741.6|9739.2|9740.8|9738.4|9742.3|9739.9|9740.3|9738.1|284
1661901000000|2022-08-30 23:10:00|9740.9|9738.5|9741.3|9738.9|9742.5|9739.9|9740.3|9737.9|340
1661901300000|2022-08-30 23:15:00|9741.2|9738.8|9742.4|9740|9742.6|9740.2|9740|9738|184
1661901600000|2022-08-30 23:20:00|9742.5|9740.1|9742.2|9739.8|9742.5|9740.2|9741.3|9738.9|245
1661901900000|2022-08-30 23:25:00|9742.1|9739.7|9741.8|9739.4|9742.9|9740.5|9741.7|9739.3|189
1661902200000|2022-08-30 23:30:00|9741.9|9739.5|9741.5|9739.1|9742.5|9740.3|9741.5|9739.1|142
1661902500000|2022-08-30 23:35:00|9741.6|9739.2|9742.7|9740.3|9743.1|9740.7|9741.4|9739|148
1661902800000|2022-08-30 23:40:00|9742.8|9740.4|9741.4|9739|9742.9|9740.5|9740.6|9738.8|204
1661903100000|2022-08-30 23:45:00|9741.6|9739.2|9741|9738.6|9741.8|9739.7|9740.4|9738.5|218
1661903400000|2022-08-30 23:50:00|9740.9|9738.5|9739.9|9737.5|9741.4|9739.2|9739.3|9736.9|175
1661903700000|2022-08-30 23:55:00|9740|9737.6|9741.5|9740|9742.3|9740.4|9739.3|9737.4|225
1661904000000|2022-08-31 00:00:00|9741.9|9740.4|9738.7|9737.2|9745.2|9743.7|9738.2|9736.3|466
1661904300000|2022-08-31 00:05:00|9738.5|9737|9736.8|9735.3|9739.4|9737.4|9734.7|9732.8|533
1661904600000|2022-08-31 00:10:00|9736.7|9735.2|9737.1|9734.7|9737.5|9735.6|9734.7|9732.9|357
1661904900000|2022-08-31 00:15:00|9737.2|9734.8|9735.6|9734.1|9739|9737.1|9735.4|9733.6|256
1661905200000|2022-08-31 00:20:00|9735.7|9734.2|9736.7|9735.2|9737.1|9735.3|9734.1|9732.2|281
1661905500000|2022-08-31 00:25:00|9736.8|9735.3|9735.2|9733.7|9737.8|9736.3|9734.2|9732.5|335
1661905800000|2022-08-31 00:30:00|9735.3|9733.8|9732.3|9730.8|9736.1|9734|9731.6|9730|462
1661906100000|2022-08-31 00:35:00|9732.8|9731.3|9733.7|9732.2|9735.2|9733.1|9732.7|9730.7|439
1661906400000|2022-08-31 00:40:00|9733.6|9732.1|9733.6|9732.1|9735|9733.1|9733.3|9731.4|304
1661906700000|2022-08-31 00:45:00|9733.7|9732.2|9734.7|9733.2|9735.4|9733.7|9731.8|9730|351
1661907000000|2022-08-31 00:50:00|9735.3|9733.8|9732.7|9730.3|9736.5|9734.8|9732.1|9730.2|484
1661907300000|2022-08-31 00:55:00|9732.8|9730.4|9734.3|9732.8|9735.1|9733.3|9732.1|9730.2|402
1661907600000|2022-08-31 01:00:00|9734.2|9732.7|9732.3|9729.9|9734.6|9732.8|9731.4|9729.9|340
1661907900000|2022-08-31 01:05:00|9732.4|9730|9731.5|9730|9734.2|9732.4|9731.4|9729.8|370
1661908200000|2022-08-31 01:10:00|9731.6|9730.1|9731.4|9729|9733.2|9731|9731.3|9728.9|332
1661908500000|2022-08-31 01:15:00|9732|9729.6|9734.5|9733|9735.4|9733.5|9731.4|9729.3|330
1661908800000|2022-08-31 01:20:00|9734.6|9733.1|9734.2|9732.7|9735.6|9733.8|9733.5|9731.7|293
1661909100000|2022-08-31 01:25:00|9734.1|9732.6|9733.2|9731.7|9734.6|9733.1|9732.6|9730.8|203
1661909400000|2022-08-31 01:30:00|9733.1|9731.6|9733.3|9730.9|9733.9|9731.9|9731.8|9730.1|322
1661909700000|2022-08-31 01:35:00|9732.9|9731.4|9734.2|9732.7|9736.1|9734.2|9732.7|9731.2|300
1661910000000|2022-08-31 01:40:00|9734.3|9732.8|9736.3|9734.8|9737.1|9735.3|9733.9|9731.8|403
1661910300000|2022-08-31 01:45:00|9736.2|9734.7|9737.8|9736.3|9739.1|9737.6|9736.1|9734.6|316
1661910600000|2022-08-31 01:50:00|9737.9|9736.4|9739.6|9738.1|9739.7|9738.2|9736.6|9734.6|316
1661910900000|2022-08-31 01:55:00|9739.5|9738|9738.1|9736.6|9739.9|9738.1|9738|9736.4|321
1661911200000|2022-08-31 02:00:00|9738.2|9736.7|9739.6|9737.2|9740.1|9738.5|9738|9736.4|305
1661911500000|2022-08-31 02:05:00|9739.7|9737.3|9739.5|9737.1|9741.1|9739.3|9738.5|9736.6|387
1661911800000|2022-08-31 02:10:00|9739|9737.5|9738.7|9737.2|9741.1|9739|9738.5|9736.5|345
1661912100000|2022-08-31 02:15:00|9738.5|9737|9739.4|9737.9|9742.7|9741.2|9738.4|9736.5|278
1661912400000|2022-08-31 02:20:00|9739.5|9738|9739|9736.6|9739.5|9738|9737.6|9735.9|274
1661912700000|2022-08-31 02:25:00|9738.8|9737.3|9739.7|9737.3|9740.1|9738.3|9737.8|9736|210
1661913000000|2022-08-31 02:30:00|9739.6|9738.1|9738|9736.5|9739.9|9738.1|9737.9|9735.7|235
1661913300000|2022-08-31 02:35:00|9737.9|9736.4|9733.3|9730.9|9738.5|9736.6|9732.9|9730.8|334
1661913600000|2022-08-31 02:40:00|9733.4|9731|9734.2|9731.8|9734.2|9732.1|9732.1|9730|355
1661913900000|2022-08-31 02:45:00|9734.3|9731.9|9733.7|9732.2|9734.8|9733.3|9733.1|9731.2|224
1661914200000|2022-08-31 02:50:00|9733.3|9731.8|9732.3|9730.8|9734.8|9732.8|9732.2|9730.3|272
1661914500000|2022-08-31 02:55:00|9732.4|9730.9|9733.3|9731.8|9734.3|9732.4|9732.4|9730.2|210
1661914800000|2022-08-31 03:00:00|9733.2|9731.7|9733.5|9732|9734.7|9732.8|9732|9730.4|257
1661915100000|2022-08-31 03:05:00|9733.4|9731.9|9734.3|9732.8|9734.9|9733|9733.3|9731.4|184
1661915400000|2022-08-31 03:10:00|9734.2|9732.7|9733.5|9732|9736.3|9734.5|9733.3|9731.7|288
1661915700000|2022-08-31 03:15:00|9733.6|9732.1|9735.2|9732.8|9735.4|9733.7|9733.6|9731.7|231
1661916000000|2022-08-31 03:20:00|9735|9732.6|9734.2|9731.8|9735.5|9733.5|9733.4|9731.3|215
1661916300000|2022-08-31 03:25:00|9734.3|9731.9|9735.5|9733.1|9736.9|9734.9|9733.7|9731.7|275
1661916600000|2022-08-31 03:30:00|9735.6|9733.2|9733.7|9732.2|9735.8|9733.8|9733.6|9731.9|201
1661916900000|2022-08-31 03:35:00|9733.3|9731.8|9733.7|9732.2|9734.8|9733.3|9733.2|9731.3|164
1661917200000|2022-08-31 03:40:00|9733.6|9732.1|9734.7|9732.3|9735.2|9733.3|9733.2|9731.2|194
1661917500000|2022-08-31 03:45:00|9734.6|9732.2|9733.7|9732.2|9734.7|9732.8|9733.3|9731.3|155
1661917800000|2022-08-31 03:50:00|9733.9|9732.4|9733.1|9731.6|9734.7|9732.7|9732|9730|239
1661918100000|2022-08-31 03:55:00|9733.2|9731.7|9730.9|9729.4|9733.8|9732|9730.6|9728.8|252
1661918400000|2022-08-31 04:00:00|9730.8|9729.3|9731.4|9729|9731.9|9730.2|9729.5|9727.5|250
1661918700000|2022-08-31 04:05:00|9731.5|9729.1|9730.9|9728.5|9731.8|9729.7|9729.9|9727.9|259
1661919000000|2022-08-31 04:10:00|9730.8|9728.4|9731.9|9729.5|9732|9730|9730.3|9728.3|196
1661919300000|2022-08-31 04:15:00|9731.8|9729.4|9731.8|9729.4|9732.3|9730.3|9730.9|9728.9|179
1661919600000|2022-08-31 04:20:00|9731.7|9729.3|9730.9|9728.5|9731.7|9729.5|9730.4|9728.3|184
1661919900000|2022-08-31 04:25:00|9730.8|9728.4|9730.9|9728.5|9731.4|9729.4|9729.5|9727.6|192
1661920200000|2022-08-31 04:30:00|9731|9728.6|9729.3|9727.8|9731.9|9729.8|9729.3|9727.4|193
1661920500000|2022-08-31 04:35:00|9729.8|9727.4|9730.1|9728.6|9730.5|9728.7|9727.6|9725.9|486
1661920800000|2022-08-31 04:40:00|9730|9728.5|9729|9726.6|9731|9728.9|9728.1|9726.2|288
1661921100000|2022-08-31 04:45:00|9728.9|9726.5|9730.4|9728.9|9731|9729|9728.4|9726.4|250
1661921400000|2022-08-31 04:50:00|9730.3|9728.8|9732.2|9729.8|9732.5|9730.4|9729.6|9727.6|219
1661921700000|2022-08-31 04:55:00|9732|9730.5|9732.4|9730.9|9733.8|9732.2|9731.7|9729.9|250
1661922000000|2022-08-31 05:00:00|9732.2|9730.7|9733|9730.6|9733.4|9731.6|9732.1|9730.1|265
1661922300000|2022-08-31 05:05:00|9733.1|9730.7|9731.3|9729.8|9733.2|9731.3|9731.1|9729.2|199
1661922600000|2022-08-31 05:10:00|9731.4|9729.9|9729.1|9726.7|9731.8|9729.9|9728.5|9726.5|231
1661922900000|2022-08-31 05:15:00|9729|9726.6|9728.6|9727.1|9729.3|9727.3|9727.6|9725.9|345
1661923200000|2022-08-31 05:20:00|9728.5|9727|9729.6|9727.2|9730.9|9729|9728.5|9727|333
1661923500000|2022-08-31 05:25:00|9729.7|9727.3|9730|9728.5|9730.4|9728.9|9727.6|9725.9|349
1661923800000|2022-08-31 05:30:00|9730.1|9728.6|9729.3|9726.9|9730.6|9729.1|9727.9|9726.1|345
1661924100000|2022-08-31 05:35:00|9728.5|9727|9730.8|9728.4|9731|9729|9728.3|9726.4|263
1661924400000|2022-08-31 05:40:00|9730.9|9728.5|9731.2|9728.8|9732|9729.9|9729.5|9728|282
1661924700000|2022-08-31 05:45:00|9730.9|9729.4|9730.7|9729.2|9732|9730|9729.8|9728|340
1661925000000|2022-08-31 05:50:00|9730.6|9729.1|9728.7|9726.3|9730.9|9729.3|9727.6|9725.7|317
1661925300000|2022-08-31 05:55:00|9728.6|9726.2|9730.4|9728|9731.6|9729.6|9727.4|9725.8|417
1661925600000|2022-08-31 06:00:00|9730.8|9728.4|9731.4|9729.9|9732.8|9730.9|9727.5|9725.8|486
1661925900000|2022-08-31 06:05:00|9731.3|9729.8|9730.7|9729.2|9732.1|9730.3|9729.9|9728.2|336
1661926200000|2022-08-31 06:10:00|9730.6|9729.1|9734.4|9732.9|9734.8|9733.1|9730.4|9728.9|312
1661926500000|2022-08-31 06:15:00|9734.3|9732.8|9738.5|9737|9738.8|9737.2|9734.2|9732.7|317
1661926800000|2022-08-31 06:20:00|9738.4|9736.9|9735.6|9734.1|9738.5|9737|9733.5|9732|496
1661927100000|2022-08-31 06:25:00|9735.7|9734.2|9733.7|9732.2|9737|9735|9733.1|9731.6|433
1661927400000|2022-08-31 06:30:00|9733.8|9732.3|9733.2|9731.7|9734.7|9732.7|9731.7|9729.9|437
1661927700000|2022-08-31 06:35:00|9733.3|9731.8|9730.6|9729.1|9734.4|9732.3|9730.4|9728.4|395
1661928000000|2022-08-31 06:40:00|9730.4|9728.9|9730.1|9728.6|9733|9731.1|9729.8|9727.9|350
1661928300000|2022-08-31 06:45:00|9730.2|9728.7|9733.6|9732.1|9737.6|9735.5|9730.2|9728.7|589
1661928600000|2022-08-31 06:50:00|9734.1|9731.7|9732.2|9730.7|9735.8|9733.7|9732.1|9730.4|545
1661928900000|2022-08-31 06:55:00|9732.3|9730.8|9733.8|9732.3|9735.1|9733.6|9731.3|9729.6|701
1661929200000|2022-08-31 07:00:00|9733.7|9732.2|9734|9731.6|9736.2|9734.3|9732|9730.5|700
1661929500000|2022-08-31 07:05:00|9733.4|9731.9|9733.4|9731.9|9737.3|9735.1|9733|9731|675
1661929800000|2022-08-31 07:10:00|9733.5|9732|9732.6|9731.1|9735|9733.5|9731.1|9729.6|724
1661930100000|2022-08-31 07:15:00|9733.1|9731.6|9736.6|9734.2|9737.9|9735.8|9731.6|9729.9|664
1661930400000|2022-08-31 07:20:00|9736.7|9734.3|9738.2|9736.7|9738.8|9736.8|9734.1|9732.1|577
1661930700000|2022-08-31 07:25:00|9738.3|9736.8|9744|9742.5|9746.8|9744.9|9738.3|9736.3|773
1661931000000|2022-08-31 07:30:00|9744.1|9742.6|9751.9|9750.4|9752|9750.4|9743|9741.3|558
1661931300000|2022-08-31 07:35:00|9751.8|9750.3|9755.6|9754.1|9757.4|9755.5|9751.7|9750.2|504
1661931600000|2022-08-31 07:40:00|9755.5|9754|9764.7|9762.3|9764.8|9762.7|9755|9753.5|638
1661931900000|2022-08-31 07:45:00|9764.8|9762.4|9756.4|9754.9|9764.8|9762.4|9754|9752.5|582
1661932200000|2022-08-31 07:50:00|9756.8|9754.4|9758.9|9756.5|9762.6|9760.2|9755.1|9753.6|520
1661932500000|2022-08-31 07:55:00|9759|9756.6|9765.4|9763|9765.5|9763.1|9759|9756.6|782
1661932800000|2022-08-31 08:00:00|9765.6|9763.2|9766.5|9764.1|9768.1|9766.2|9760.7|9758.8|835
1661933100000|2022-08-31 08:05:00|9766|9764.5|9760.6|9759.1|9766.1|9764.6|9759|9757.5|744
1661933400000|2022-08-31 08:10:00|9760.5|9759|9761.6|9759.2|9762.9|9760.8|9755|9753.1|693
1661933700000|2022-08-31 08:15:00|9761.1|9759.6|9755.6|9754.1|9761.3|9759.7|9752.9|9751.4|727
1661934000000|2022-08-31 08:20:00|9755.8|9754.3|9761.7|9760.2|9764.4|9762.5|9755.8|9754.3|652
1661934300000|2022-08-31 08:25:00|9761.8|9760.3|9766|9764.5|9766.2|9764.6|9759.9|9758.2|619
1661934600000|2022-08-31 08:30:00|9765.9|9764.4|9767.5|9766|9768.5|9766.6|9764.8|9762.9|610
1661934900000|2022-08-31 08:35:00|9767.6|9766.1|9769.5|9768|9771.6|9769.7|9766.9|9765.4|772
1661935200000|2022-08-31 08:40:00|9769.6|9768.1|9778.6|9777.1|9781.5|9779.3|9769.2|9767.7|745
1661935500000|2022-08-31 08:45:00|9779.1|9776.7|9782.3|9779.9|9785.7|9783.6|9778.1|9776.1|608
1661935800000|2022-08-31 08:50:00|9781.7|9780.2|9772.9|9770.5|9783.1|9780.7|9772.3|9770.3|638
1661936100000|2022-08-31 08:55:00|9772.5|9771|9772.4|9770|9776.5|9774.1|9766.1|9764.3|861
1661936400000|2022-08-31 09:00:00|9772.1|9769.7|9768.6|9766.2|9774.2|9771.8|9766.5|9764.9|1034
1661936700000|2022-08-31 09:05:00|9768.5|9766.1|9775.7|9774.2|9777.8|9775.4|9768.3|9766.1|833
1661937000000|2022-08-31 09:10:00|9775.9|9774.4|9780.5|9779|9781.9|9779.9|9775.9|9774.1|680
1661937300000|2022-08-31 09:15:00|9780.4|9778.9|9777.9|9776.4|9782.7|9780.7|9777.9|9776|632
1661937600000|2022-08-31 09:20:00|9777.8|9776.3|9779.7|9778.2|9782.1|9779.9|9775.1|9773.6|403
1661937900000|2022-08-31 09:25:00|9780|9778.5|9781.6|9780.1|9782.1|9780.1|9778.9|9777.1|535
1661938200000|2022-08-31 09:30:00|9781.7|9780.2|9783.4|9781.9|9783.6|9782.1|9778|9776.5|910
1661938500000|2022-08-31 09:35:00|9783.3|9781.8|9786.2|9783.8|9786.7|9785|9782.2|9780.5|611
1661938800000|2022-08-31 09:40:00|9786.1|9783.7|9785.3|9783.8|9786.2|9784.1|9784|9782.2|436
1661939100000|2022-08-31 09:45:00|9785.4|9783.9|9792.9|9791.4|9795.1|9793.3|9784.4|9782.9|847
1661939400000|2022-08-31 09:50:00|9792.7|9791.2|9792.5|9791|9794.4|9792.5|9791.6|9789.9|654
1661939700000|2022-08-31 09:55:00|9792.6|9791.1|9792.3|9790.8|9794.7|9792.9|9790.4|9788.9|695
1661940000000|2022-08-31 10:00:00|9792.2|9790.7|9792.5|9791|9795.3|9793.8|9790.6|9789|493
1661940300000|2022-08-31 10:05:00|9792.6|9791.1|9791.8|9790.3|9793.8|9792.3|9789.1|9787.5|495
1661940600000|2022-08-31 10:10:00|9791.7|9790.2|9784.8|9783.3|9794.6|9792.6|9784|9782.2|689
1661940900000|2022-08-31 10:15:00|9784.7|9783.2|9786.2|9784.7|9788|9786.4|9782.2|9780.4|476
1661941200000|2022-08-31 10:20:00|9786.3|9784.8|9787.3|9784.9|9788.6|9786.9|9784.8|9783.2|487
1661941500000|2022-08-31 10:25:00|9787.1|9785.6|9790.6|9789.1|9792.1|9790.1|9787|9785.4|439
1661941800000|2022-08-31 10:30:00|9790.7|9789.2|9797|9795.5|9800|9798.3|9790.4|9788.9|733
1661942100000|2022-08-31 10:35:00|9796.9|9795.4|9796.9|9795.4|9798.5|9797|9795|9793.5|561
1661942400000|2022-08-31 10:40:00|9797.2|9795.7|9797.8|9795.4|9799.1|9797.5|9795.8|9793.7|686
1661942700000|2022-08-31 10:45:00|9797.9|9795.5|9799.6|9798.1|9800.1|9798.4|9796.9|9795|624
1661943000000|2022-08-31 10:50:00|9799.5|9798|9800.1|9798.6|9800.6|9799.1|9795.7|9793.9|551
1661943300000|2022-08-31 10:55:00|9800.2|9798.7|9802.5|9800.1|9803.6|9801.6|9800.1|9798.6|429
1661943600000|2022-08-31 11:00:00|9802.4|9800|9798|9796.5|9802.8|9801.3|9796.4|9794.5|705
1661943900000|2022-08-31 11:05:00|9798.1|9796.6|9801.2|9799.7|9802.5|9801|9797.3|9795.5|652
1661944200000|2022-08-31 11:10:00|9800.8|9799.3|9805.6|9804.1|9806.1|9804.6|9799|9797.5|564
1661944500000|2022-08-31 11:15:00|9805.4|9803.9|9801.7|9800.2|9806.3|9804.8|9800.6|9799.1|576
1661944800000|2022-08-31 11:20:00|9801.5|9800|9800.5|9799|9801.9|9800.4|9797.2|9795.7|522
1661945100000|2022-08-31 11:25:00|9800.6|9799.1|9798|9796.5|9803.9|9802.4|9797.7|9796.2|469
1661945400000|2022-08-31 11:30:00|9797.9|9796.4|9803.1|9801.6|9803.2|9801.7|9794.7|9793.2|532
1661945700000|2022-08-31 11:35:00|9803.2|9801.7|9805|9802.6|9805.6|9804.1|9801|9799.2|459
1661946000000|2022-08-31 11:40:00|9804.9|9802.5|9804.4|9802.9|9806.4|9804.9|9803.6|9802.1|428
1661946300000|2022-08-31 11:45:00|9804.3|9802.8|9806.9|9805.4|9807.4|9805.9|9804.3|9802.8|506
1661946600000|2022-08-31 11:50:00|9806.8|9805.3|9805.1|9803.6|9808.7|9806.8|9803.3|9801.8|622
1661946900000|2022-08-31 11:55:00|9804.9|9803.4|9799.4|9797.9|9805.1|9803.6|9799.3|9797.4|525
1661947200000|2022-08-31 12:00:00|9799.3|9797.8|9798|9796.5|9799.5|9798|9795.2|9793.7|516
1661947500000|2022-08-31 12:05:00|9797.9|9796.4|9799.8|9798.3|9802.4|9800.9|9797.4|9795.9|492
1661947800000|2022-08-31 12:10:00|9799.9|9798.4|9798.3|9794.1|9801.7|9799.8|9796.1|9791|555
1661948100000|2022-08-31 12:15:00|9797.4|9794.4|9790.8|9789.3|9799.6|9794.7|9787.3|9785.5|1177
1661948400000|2022-08-31 12:20:00|9790.7|9789.2|9797.3|9795.8|9799.7|9797.7|9789.2|9787.6|904
1661948700000|2022-08-31 12:25:00|9797.4|9795.9|9795.9|9794.4|9799.8|9798.3|9795.2|9793.7|761
1661949000000|2022-08-31 12:30:00|9796.5|9795|9795.5|9794|9799.9|9798.4|9794.9|9792.9|675
1661949300000|2022-08-31 12:35:00|9795|9793.5|9797|9795.5|9797.9|9796.4|9790.2|9788.7|771
1661949600000|2022-08-31 12:40:00|9796.9|9795.4|9795|9793.5|9798.6|9797|9794.3|9792.6|746
1661949900000|2022-08-31 12:45:00|9795.5|9794|9792.1|9790.6|9796.9|9795.3|9791.2|9789.7|659
1661950200000|2022-08-31 12:50:00|9792.2|9790.7|9789.6|9788.1|9793|9791.5|9786.9|9785.4|616
1661950500000|2022-08-31 12:55:00|9789.7|9788.2|9787.6|9786.1|9792.7|9790.9|9787.5|9786|518
1661950800000|2022-08-31 13:00:00|9787.5|9786|9786.1|9784.6|9790.5|9789|9785.4|9783.9|641
1661951100000|2022-08-31 13:05:00|9785.9|9784.4|9784.5|9783|9786.9|9785.4|9779.7|9778.2|750
1661951400000|2022-08-31 13:10:00|9784|9782.5|9785.8|9784.3|9786.8|9785.3|9781.5|9780|806
1661951700000|2022-08-31 13:15:00|9785.9|9784.4|9785.9|9784.4|9789.9|9788.4|9785|9783.1|750
1661952000000|2022-08-31 13:20:00|9785.8|9784.3|9790.6|9789.1|9790.6|9789.1|9785|9783.5|539
1661952300000|2022-08-31 13:25:00|9790.9|9789.4|9792|9790.5|9793.3|9791.4|9790.7|9789|452
1661952600000|2022-08-31 13:30:00|9792.1|9790.6|9791.3|9789.8|9794.5|9793|9788.5|9787|700
1661952900000|2022-08-31 13:35:00|9791.4|9789.9|9790.9|9789.4|9793.2|9791.7|9788|9786.3|707
1661953200000|2022-08-31 13:40:00|9790.8|9789.3|9787.6|9785.2|9791|9789.3|9786.3|9784|705
1661953500000|2022-08-31 13:45:00|9787.5|9785.1|9787.5|9786|9789.5|9788|9782.9|9780.9|840
1661953800000|2022-08-31 13:50:00|9787.4|9785.9|9797|9794.6|9797.3|9795.7|9786.5|9785|724
1661954100000|2022-08-31 13:55:00|9797.1|9794.7|9795.3|9793.8|9797.5|9795.9|9792.3|9790.4|730
1661954400000|2022-08-31 14:00:00|9795.2|9793.7|9798.8|9797.3|9799.4|9797.9|9791.9|9790.4|805
1661954700000|2022-08-31 14:05:00|9798.7|9797.2|9801.5|9800|9802.4|9800.7|9795.2|9793.7|860
1661955000000|2022-08-31 14:10:00|9801.6|9800.1|9795.7|9794.2|9802.9|9801.4|9793.9|9792.4|766
1661955300000|2022-08-31 14:15:00|9795.6|9794.1|9793.1|9791.6|9799.7|9798.2|9787.7|9785.9|992
1661955600000|2022-08-31 14:20:00|9793|9791.5|9791.6|9790.1|9798.8|9797.1|9790.9|9789.4|937
1661955900000|2022-08-31 14:25:00|9791.7|9790.2|9784.6|9782.2|9792.5|9791|9783.5|9781.7|969
1661956200000|2022-08-31 14:30:00|9785|9782.6|9761.7|9760.2|9786.7|9785.2|9759.8|9758.3|1210
1661956500000|2022-08-31 14:35:00|9761.6|9760.1|9761.1|9759.6|9763.3|9761.8|9757.1|9755.6|812
1661956800000|2022-08-31 14:40:00|9760.7|9759.2|9752.5|9751|9761.5|9760|9752.3|9750.8|845
1661957100000|2022-08-31 14:45:00|9752.7|9751.2|9752.5|9751|9757.5|9756|9743.8|9742|1030
1661957400000|2022-08-31 14:50:00|9752.4|9750.9|9763.2|9760.8|9772.8|9770.4|9751.3|9749.8|1382
1661957700000|2022-08-31 14:55:00|9763.3|9760.9|9759.8|9758.3|9767.3|9765.8|9758.4|9756.3|1483
1661958000000|2022-08-31 15:00:00|9759.7|9758.2|9750.8|9749.3|9760.2|9758.7|9746.9|9745.4|1440
1661958300000|2022-08-31 15:05:00|9750.7|9749.2|9743.3|9741.8|9750.7|9749.2|9741|9739.2|1000
1661958600000|2022-08-31 15:10:00|9743|9741.5|9749.8|9748.3|9750.3|9748.8|9741.5|9740|866
1661958900000|2022-08-31 15:15:00|9749.7|9748.2|9744.4|9742.9|9751.5|9750|9744.4|9742.9|734
1661959200000|2022-08-31 15:20:00|9744|9742.5|9739.7|9738.2|9744.9|9743.4|9735.9|9734.4|937
1661959500000|2022-08-31 15:25:00|9739.8|9738.3|9741|9739.5|9742.4|9740.5|9735.2|9733.7|712
1661959800000|2022-08-31 15:30:00|9741.1|9739.6|9750.7|9749.2|9750.7|9749.2|9740.8|9739.3|701
1661960100000|2022-08-31 15:35:00|9751.5|9750|9754|9752.5|9756.2|9754.7|9750.4|9748.9|778
1661960400000|2022-08-31 15:40:00|9753.9|9752.4|9748.3|9746.8|9755.4|9753.9|9748|9746.5|670
1661960700000|2022-08-31 15:45:00|9748.2|9746.7|9749.8|9748.3|9749.8|9748.3|9742.7|9741.2|664
1661961000000|2022-08-31 15:50:00|9750.1|9748.6|9746.4|9744.9|9750.2|9748.7|9744.7|9742.8|432
1661961300000|2022-08-31 15:55:00|9746.3|9744.8|9750.7|9749.2|9751.4|9749.9|9745.4|9743.9|474
1661961600000|2022-08-31 16:00:00|9750.6|9749.1|9750.7|9749.2|9752.5|9751|9748.2|9746.7|568
1661961900000|2022-08-31 16:05:00|9750.8|9749.3|9752.6|9751.1|9753.2|9751.7|9749.7|9748.2|436
1661962200000|2022-08-31 16:10:00|9752.5|9751|9752.4|9750.9|9754.6|9753.1|9751.1|9749.6|446
1661962500000|2022-08-31 16:15:00|9752|9750.5|9753.8|9752.3|9755.5|9754|9749.1|9747.6|464
1661962800000|2022-08-31 16:20:00|9753.9|9752.4|9757|9755.5|9759.2|9757.7|9753.7|9751.8|445
1661963100000|2022-08-31 16:25:00|9756.9|9755.4|9756.1|9754.6|9758.1|9756.6|9755.3|9753.8|387
1661963400000|2022-08-31 16:30:00|9756|9754.5|9751|9748.6|9756.2|9754.6|9750.5|9748.5|624
1661963700000|2022-08-31 16:35:00|9750.7|9749.2|9753.9|9752.4|9754.8|9753|9750.2|9748.3|304
1661964000000|2022-08-31 16:40:00|9753.8|9752.3|9756.8|9754.4|9757.4|9755.8|9753.6|9752.1|283
1661964300000|2022-08-31 16:45:00|9756.4|9754.9|9753.2|9751.7|9757|9755.5|9753.1|9751.6|245
1661964600000|2022-08-31 16:50:00|9753.3|9751.8|9754.7|9753.2|9755.1|9753.6|9752.4|9750.9|343
1661964900000|2022-08-31 16:55:00|9754.8|9753.3|9752.4|9750.9|9755.8|9754.3|9750.7|9749.2|350
1661965200000|2022-08-31 17:00:00|9752.5|9751|9752.1|9750.6|9754|9752|9750.9|9749.4|372
1661965500000|2022-08-31 17:05:00|9751.9|9750.4|9751.1|9749.6|9753.2|9751.7|9749.5|9748|312
1661965800000|2022-08-31 17:10:00|9751.6|9750.1|9753.2|9751.7|9753.9|9752.4|9751.2|9749.7|220
1661966100000|2022-08-31 17:15:00|9753.1|9751.6|9755|9753.5|9756.2|9754.7|9753.1|9751.6|238
1661966400000|2022-08-31 17:20:00|9754.9|9753.4|9755.3|9753.8|9756.4|9754.9|9754.7|9753.2|281
1661966700000|2022-08-31 17:25:00|9755.2|9753.7|9755.4|9753.9|9756.7|9755.2|9754.6|9753.1|318
1661967000000|2022-08-31 17:30:00|9755.3|9753.8|9758.3|9756.8|9758.3|9756.8|9755.3|9753.8|500
1661967300000|2022-08-31 17:35:00|9758.5|9757|9759.1|9757.6|9761.7|9760.2|9758|9756.5|410
1661967600000|2022-08-31 17:40:00|9759|9757.5|9758.6|9757.1|9759.7|9758.2|9757.5|9756|326
1661967900000|2022-08-31 17:45:00|9758.7|9757.2|9758.8|9757.3|9758.9|9757.4|9756.9|9755.4|303
1661968200000|2022-08-31 17:50:00|9758.9|9757.4|9757.3|9755.8|9759.5|9758|9756.6|9754.9|274
1661968500000|2022-08-31 17:55:00|9757.5|9756|9753.3|9751.8|9757.8|9756.3|9753.1|9751.6|489
1661968800000|2022-08-31 18:00:00|9753.2|9751.7|9754.2|9752.7|9754.3|9752.8|9748|9746.5|556
1661969100000|2022-08-31 18:05:00|9754.3|9752.8|9748.5|9747|9754.8|9753.3|9748.4|9746.9|447
1661969400000|2022-08-31 18:10:00|9748.4|9746.9|9749.9|9748.4|9750.9|9749.4|9748.1|9746.6|419
1661969700000|2022-08-31 18:15:00|9750|9748.5|9751.9|9750.4|9752|9750.5|9748.3|9746.8|243
1661970000000|2022-08-31 18:20:00|9752|9750.5|9753.1|9751.6|9753.1|9751.6|9751.2|9749.6|228
1661970300000|2022-08-31 18:25:00|9753.4|9751.9|9752.4|9750.9|9754.4|9752.9|9751|9749.5|382
1661970600000|2022-08-31 18:30:00|9752.5|9751|9754.1|9752.6|9756|9754.5|9752.4|9750.9|386
1661970900000|2022-08-31 18:35:00|9754.2|9752.7|9756.9|9755.4|9757|9755.5|9753.9|9752.1|304
1661971200000|2022-08-31 18:40:00|9757|9755.5|9755.1|9753.6|9757|9755.5|9754.7|9753.2|253
1661971500000|2022-08-31 18:45:00|9755.2|9753.7|9753.3|9751.8|9755.8|9754.3|9751.7|9749.8|291
1661971800000|2022-08-31 18:50:00|9753.6|9752.1|9755.7|9754.2|9756.5|9755|9753.5|9752|273
1661972100000|2022-08-31 18:55:00|9755.6|9754.1|9764.2|9762.7|9764.2|9762.7|9755.6|9753.8|554
1661972400000|2022-08-31 19:00:00|9763.9|9762.4|9760.9|9759.4|9765.3|9763.8|9760.8|9759.3|522
1661972700000|2022-08-31 19:05:00|9761|9759.5|9761.7|9760.2|9763.3|9761.6|9759.9|9757.8|444
1661973000000|2022-08-31 19:10:00|9761.8|9760.3|9768.1|9765.7|9768.6|9766.7|9761.5|9759.8|509
1661973300000|2022-08-31 19:15:00|9768|9765.6|9768.2|9765.8|9768.5|9766.6|9765.3|9763.4|385
1661973600000|2022-08-31 19:20:00|9768.3|9765.9|9769.5|9768|9771.2|9769.6|9768.2|9765.8|399
1661973900000|2022-08-31 19:25:00|9769.6|9768.1|9771.2|9769.7|9772|9770.1|9769.1|9767.4|455
1661974200000|2022-08-31 19:30:00|9771.1|9769.6|9773.7|9772.2|9773.8|9772.3|9770.4|9768.5|399
1661974500000|2022-08-31 19:35:00|9773.9|9772.4|9776.9|9775.4|9777.6|9775.6|9773.9|9772.4|437
1661974800000|2022-08-31 19:40:00|9776.8|9775.3|9776.8|9775.3|9780.1|9778|9775.2|9772.8|428
1661975100000|2022-08-31 19:45:00|9776.9|9775.4|9784.5|9783|9786.1|9784|9776.8|9774.7|523
1661975400000|2022-08-31 19:50:00|9784.3|9782.8|9785|9783.5|9785.8|9784|9780.8|9779|590
1661975700000|2022-08-31 19:55:00|9784.9|9783.4|9778.7|9777.2|9785.4|9783.5|9777.9|9776|627
1661976000000|2022-08-31 20:00:00|9778.4|9776.9|9782.2|9780.7|9782.6|9780.7|9774.2|9772.3|502
1661976300000|2022-08-31 20:05:00|9782.5|9780.1|9780.7|9779.2|9783.3|9781.4|9779|9777.2|313
1661976600000|2022-08-31 20:10:00|9780.6|9779.1|9780.4|9778.9|9781.9|9780|9779.3|9777.5|308
1661976900000|2022-08-31 20:15:00|9780.3|9778.8|9780.4|9778.9|9782|9780|9780.2|9778.3|357
1661977200000|2022-08-31 20:20:00|9780.5|9779|9778.4|9776|9781.9|9779.7|9777.7|9775.9|271
1661977500000|2022-08-31 20:25:00|9778.5|9776.1|9777.8|9775.4|9780.4|9778.4|9775.3|9773.3|437
1661977800000|2022-08-31 20:30:00|9777.5|9776|9782.4|9780|9783.7|9781.7|9777.5|9775.6|247
1661978100000|2022-08-31 20:35:00|9782.5|9780.1|9783.2|9780.8|9784.1|9781.7|9782.4|9780|152
1661978400000|2022-08-31 20:40:00|9783.3|9780.9|9783.6|9781.2|9784|9782.1|9782.4|9780|310
1661978700000|2022-08-31 20:45:00|9783.7|9781.3|9783.1|9780.7|9783.8|9781.7|9782.3|9780.2|149
1661979000000|2022-08-31 20:50:00|9782.1|9780.6|9780.5|9778.1|9783.7|9781.9|9780.4|9778|267
1661979300000|2022-08-31 20:55:00|9780.4|9778|9781.3|9771.3|9783.6|9778.7|9773.1|9763.1|752
1661979600000|2022-08-31 21:00:00|9781|9771|9770.6|9760.6|9781.5|9771.5|9770.6|9760.6|21
1661979900000|2022-08-31 21:05:00|9771.3|9761.3|9775|9765|9776.7|9766.7|9770|9760|53
1661980200000|2022-08-31 21:10:00|9770.9|9760.9|9773|9763|9777|9767|9769.3|9759.3|198
1661980500000|2022-08-31 21:15:00|9773.5|9763.5|9772.1|9762.1|9780.3|9770.3|9770.4|9760.4|192
1661980800000|2022-08-31 21:20:00|9773.8|9763.8|9772.6|9762.6|9777.8|9767.8|9770.7|9760.7|163
1661981100000|2022-08-31 21:25:00|9772.5|9762.5|9770.4|9760.4|9780.1|9770.1|9770.2|9760.2|268
1661981400000|2022-08-31 21:30:00|9775.2|9765.2|9772.7|9762.7|9782.2|9772.2|9770.3|9760.3|423
1661981700000|2022-08-31 21:35:00|9781.3|9771.3|9779.1|9769.1|9782.6|9775.7|9764.9|9754.9|253
1661982000000|2022-08-31 21:40:00|9778.8|9768.8|9777.4|9767.4|9783.5|9773.6|9767.7|9757.7|152
1661982300000|2022-08-31 21:45:00|9773|9763|9781.9|9771.9|9788.8|9778.8|9771.1|9761.1|288
1661982600000|2022-08-31 21:50:00|9782.2|9772.2|9783.5|9774.3|9783.7|9775.8|9777.9|9767.9|192
1661982900000|2022-08-31 21:55:00|9780|9774.4|9780.8|9770.8|9789.1|9779.1|9777.2|9767.2|314
1661983200000|2022-08-31 22:00:00|9781.3|9771.3|9778.8|9775.5|9786.1|9776.3|9777|9767.9|484
1661983500000|2022-08-31 22:05:00|9779|9775.4|9779.5|9774|9782|9775.6|9777.2|9771.7|397
1661983800000|2022-08-31 22:10:00|9779.2|9774.3|9781.1|9772.1|9783.1|9775.5|9778.1|9771.6|483
1661984100000|2022-08-31 22:15:00|9780.5|9772.7|9781.7|9772.8|9782.8|9774.6|9778.9|9771.5|428
1661984400000|2022-08-31 22:20:00|9781.4|9773.3|9780.1|9775.9|9784.6|9776.7|9779.4|9771.5|386
1661984700000|2022-08-31 22:25:00|9780|9776.1|9779.7|9775.3|9782.3|9777.8|9778.8|9774|333
1661985000000|2022-08-31 22:30:00|9779.8|9775.2|9780.4|9776.1|9782.8|9777.9|9777.3|9771.8|380
1661985300000|2022-08-31 22:35:00|9780|9776.3|9779|9776.6|9780.7|9778.3|9778.7|9775.9|368
1661985600000|2022-08-31 22:40:00|9779.1|9776.7|9778.8|9776.4|9779.5|9777.1|9778.2|9775.8|325
1661985900000|2022-08-31 22:45:00|9778.7|9776.3|9779.6|9777.2|9780.5|9777.9|9778.6|9776.1|297
1661986200000|2022-08-31 22:50:00|9779.8|9777.4|9780.8|9778.4|9782.4|9780|9779.5|9777.1|358
1661986500000|2022-08-31 22:55:00|9780.6|9778.2|9780.7|9778.3|9781.5|9778.7|9779.6|9776.1|287
1661986800000|2022-08-31 23:00:00|9780.6|9778.2|9783|9780.6|9785.2|9781.8|9780.6|9778.2|358
1661987100000|2022-08-31 23:05:00|9782.9|9780.5|9784|9781.6|9784.3|9781.9|9782.1|9779.7|399
1661987400000|2022-08-31 23:10:00|9783.8|9781.2|9784.6|9782.2|9784.8|9782.4|9782.6|9779.6|413
1661987700000|2022-08-31 23:15:00|9784.5|9782.1|9786.2|9783.8|9786.8|9784.6|9783.9|9781.5|322
1661988000000|2022-08-31 23:20:00|9786.3|9783.9|9786.7|9784.3|9786.8|9784.8|9784.4|9782.3|289
1661988300000|2022-08-31 23:25:00|9786.2|9784.7|9789.6|9787.2|9789.7|9787.7|9785.2|9783.3|292
1661988600000|2022-08-31 23:30:00|9789.7|9787.3|9790|9787.6|9792.4|9790|9788.8|9786.9|372
1661988900000|2022-08-31 23:35:00|9789.9|9787.5|9790.9|9788.5|9791.9|9790|9789.7|9787.3|247
1661989200000|2022-08-31 23:40:00|9790.8|9788.4|9791.4|9789.9|9792.1|9790.2|9790.4|9788.4|222
1661989500000|2022-08-31 23:45:00|9791.3|9789.8|9795.7|9793.3|9795.8|9794|9791.3|9789.3|307
1661989800000|2022-08-31 23:50:00|9795.9|9793.5|9795.6|9794.1|9796.2|9794.3|9794.3|9792.4|362
1661990100000|2022-08-31 23:55:00|9795.5|9794|9793.5|9792|9795.8|9794.3|9792.1|9790.3|324
1661990400000|2022-09-01 00:00:00|9793.6|9792.1|9795.2|9793.7|9796.3|9794.5|9793.6|9792.1|629
1661990700000|2022-09-01 00:05:00|9795.3|9793.8|9794.4|9792.9|9796.3|9794.5|9793.7|9791.7|451
1661991000000|2022-09-01 00:10:00|9794.3|9792.8|9801.1|9798.7|9802.1|9800|9794.3|9792.8|508
1661991300000|2022-09-01 00:15:00|9801.2|9798.8|9807.5|9805.1|9807.6|9805.2|9801|9798.6|578
1661991600000|2022-09-01 00:20:00|9807.6|9805.2|9805.9|9803.5|9807.6|9805.2|9801.2|9799.3|562
1661991900000|2022-09-01 00:25:00|9806.1|9803.7|9806.9|9804.5|9807.6|9805.2|9804.1|9801.7|628
1661992200000|2022-09-01 00:30:00|9807|9804.6|9805.4|9803|9807.4|9805|9800.5|9798.6|520
1661992500000|2022-09-01 00:35:00|9805.2|9802.8|9806.6|9804.2|9806.8|9804.4|9800.5|9798.5|453
1661992800000|2022-09-01 00:40:00|9806.5|9804.1|9807.4|9805.9|9808.7|9806.4|9804.2|9802.3|419
1661993100000|2022-09-01 00:45:00|9807.5|9806|9805.3|9802.9|9808.1|9806.2|9804.7|9802.8|457
1661993400000|2022-09-01 00:50:00|9804.9|9803.4|9805.9|9803.5|9809.1|9807|9801|9798.9|676
1661993700000|2022-09-01 00:55:00|9804.7|9802.3|9803.9|9801.5|9806.3|9804.3|9802.4|9800.7|711
1661994000000|2022-09-01 01:00:00|9804|9801.6|9800.8|9798.4|9804.3|9801.9|9800.3|9798.3|676
1661994300000|2022-09-01 01:05:00|9800.7|9798.3|9803.9|9801.5|9804.6|9802.5|9799.8|9797.4|475
1661994600000|2022-09-01 01:10:00|9803.8|9801.4|9806.8|9804.4|9807.6|9805.5|9803.5|9801.1|597
1661994900000|2022-09-01 01:15:00|9806.6|9804.2|9804.6|9802.2|9807.2|9804.8|9801.5|9799.1|637
1661995200000|2022-09-01 01:20:00|9804.2|9802.7|9805.6|9804.1|9806.8|9804.9|9802.1|9800|525
1661995500000|2022-09-01 01:25:00|9805.4|9803.9|9806.4|9804.9|9806.5|9805|9803.7|9801.8|467
1661995800000|2022-09-01 01:30:00|9806.5|9805|9807.3|9805.8|9810.2|9808.5|9806.1|9804.1|619
1661996100000|2022-09-01 01:35:00|9807.4|9805.9|9806.4|9804.9|9809.2|9807.3|9805.5|9803.6|691
1661996400000|2022-09-01 01:40:00|9806.8|9804.4|9802.7|9801.2|9807.2|9805.2|9801.8|9799.9|610
1661996700000|2022-09-01 01:45:00|9802.8|9801.3|9800.4|9798.9|9803.9|9802.1|9800.3|9798.5|452
1661997000000|2022-09-01 01:50:00|9800.3|9798.8|9800.2|9798.7|9801.8|9799.5|9798|9796.1|358
1661997300000|2022-09-01 01:55:00|9800.1|9798.6|9800.9|9798.5|9801.5|9799.8|9799|9797|366
1661997600000|2022-09-01 02:00:00|9800.7|9798.3|9801|9799.5|9802.9|9800.9|9799.8|9797.9|313
1661997900000|2022-09-01 02:05:00|9800.9|9799.4|9803.1|9800.7|9803.2|9801.2|9800.4|9798.4|206
1661998200000|2022-09-01 02:10:00|9803.2|9800.8|9801.8|9799.4|9805.3|9803.3|9800.9|9798.9|445
1661998500000|2022-09-01 02:15:00|9801.7|9799.3|9802|9799.6|9802.7|9800.7|9801.1|9799.1|388
1661998800000|2022-09-01 02:20:00|9801.9|9799.5|9800|9798.5|9802.8|9800.9|9800|9798.1|352
1661999100000|2022-09-01 02:25:00|9800.1|9798.6|9798.1|9796.6|9800.1|9798.6|9796.5|9794.7|321
1661999400000|2022-09-01 02:30:00|9798.2|9796.7|9798.6|9797.1|9800.7|9799.1|9797.8|9795.9|427
1661999700000|2022-09-01 02:35:00|9798.4|9796.9|9799.5|9798|9799.7|9798.2|9796.9|9795.4|343
1662000000000|2022-09-01 02:40:00|9799.6|9798.1|9799.5|9798|9800|9798.5|9797.7|9795.8|293
1662000300000|2022-09-01 02:45:00|9799.6|9798.1|9800.8|9799.3|9801.3|9799.8|9799.2|9797.7|270
1662000600000|2022-09-01 02:50:00|9800.9|9799.4|9801.8|9800.3|9801.9|9800.4|9799.9|9798.4|225
1662000900000|2022-09-01 02:55:00|9801.9|9800.4|9803.3|9800.9|9804.4|9802.9|9801.8|9799.8|344
1662001200000|2022-09-01 03:00:00|9803.8|9801.8|9801.3|9798.9|9803.9|9801.9|9800.6|9798.7|328
1662001500000|2022-09-01 03:05:00|9800.6|9799.1|9802.4|9800.9|9802.5|9801|9798.3|9796.7|432
1662001800000|2022-09-01 03:10:00|9802.6|9801.1|9800.1|9798.6|9802.6|9801.1|9799.7|9798.2|424
1662002100000|2022-09-01 03:15:00|9800.6|9799.1|9799.9|9798.4|9802.3|9800.5|9799.6|9798.1|440
1662002400000|2022-09-01 03:20:00|9799.8|9798.3|9799.9|9798.4|9801.4|9799.6|9799.5|9797.9|352
1662002700000|2022-09-01 03:25:00|9800|9798.5|9797.9|9796.4|9800.1|9798.6|9797.7|9796.2|361
1662003000000|2022-09-01 03:30:00|9797.8|9796.3|9797.1|9795.6|9799.1|9797.6|9796.9|9795.4|292
1662003300000|2022-09-01 03:35:00|9796.9|9795.4|9799.7|9798.2|9799.7|9798.2|9796.5|9794.6|305
1662003600000|2022-09-01 03:40:00|9799.6|9798.1|9800.5|9798.1|9803.6|9801.6|9799|9797.5|518
1662003900000|2022-09-01 03:45:00|9800.4|9798|9799.6|9797.2|9803.9|9802.1|9799.4|9797|489
1662004200000|2022-09-01 03:50:00|9799.7|9797.3|9799.9|9798.4|9800.8|9799.2|9798|9796.2|416
1662004500000|2022-09-01 03:55:00|9799.8|9798.3|9799.3|9797.8|9800.8|9799.3|9798.6|9797.1|271
1662004800000|2022-09-01 04:00:00|9799.4|9797.9|9799.7|9797.3|9799.9|9798.1|9798.4|9796.7|368
1662005100000|2022-09-01 04:05:00|9799.4|9797.9|9799.4|9797.9|9800.9|9799.1|9798.8|9796.9|391
1662005400000|2022-09-01 04:10:00|9799.5|9798|9801.3|9799.8|9801.9|9800.1|9799.1|9797.2|446
1662005700000|2022-09-01 04:15:00|9801.2|9799.7|9801.3|9799.8|9802|9800.3|9799.8|9798|281
1662006000000|2022-09-01 04:20:00|9801.2|9799.7|9802.4|9800|9802.6|9800.5|9800.7|9798.9|236
1662006300000|2022-09-01 04:25:00|9802.3|9799.9|9801.7|9800.2|9803|9801|9800.2|9798.3|414
1662006600000|2022-09-01 04:30:00|9801.6|9800.1|9801.8|9800.3|9803.3|9801.5|9801.3|9799.4|281
1662006900000|2022-09-01 04:35:00|9801.6|9800.1|9801.1|9798.7|9802.4|9800.5|9800.4|9798.5|331
1662007200000|2022-09-01 04:40:00|9801|9798.6|9802.9|9801.4|9803.5|9801.6|9800.4|9798.5|374
1662007500000|2022-09-01 04:45:00|9802.5|9801|9801.9|9799.5|9802.9|9801|9800.4|9798.9|352
1662007800000|2022-09-01 04:50:00|9801.7|9799.3|9802.4|9800.9|9803.3|9801.5|9800.8|9799.3|283
1662008100000|2022-09-01 04:55:00|9802.3|9800.8|9801.4|9799|9803|9801|9800.2|9798.2|433
1662008400000|2022-09-01 05:00:00|9801|9799.5|9804|9801.6|9804.2|9801.8|9801|9799|514
1662008700000|2022-09-01 05:05:00|9803.9|9801.5|9804.9|9802.5|9805.1|9803|9801.4|9799.8|546
1662009000000|2022-09-01 05:10:00|9804.8|9802.4|9804.2|9802.7|9808.3|9806.5|9804.1|9802.2|429
1662009300000|2022-09-01 05:15:00|9804.3|9802.8|9802.8|9800.4|9804.4|9802.9|9800.8|9798.6|474
1662009600000|2022-09-01 05:20:00|9802.7|9800.3|9802.7|9800.3|9804|9802.1|9801.9|9799.5|304
1662009900000|2022-09-01 05:25:00|9802.8|9800.4|9800|9797.6|9803.9|9801.9|9799.9|9797.5|388
1662010200000|2022-09-01 05:30:00|9800.1|9797.7|9802.6|9800.2|9802.8|9800.8|9799.5|9797.5|377
1662010500000|2022-09-01 05:35:00|9802.2|9800.7|9799.9|9798.4|9803|9801|9797.6|9795.8|364
1662010800000|2022-09-01 05:40:00|9799.8|9798.3|9799.2|9796.8|9801.1|9799.1|9798.4|9796|534
1662011100000|2022-09-01 05:45:00|9799.1|9796.7|9800.4|9798.9|9802.1|9800.6|9797.6|9795.6|464
1662011400000|2022-09-01 05:50:00|9800.5|9799|9799.2|9797.7|9801.1|9799.6|9797|9795.5|413
1662011700000|2022-09-01 05:55:00|9799.5|9798|9798.6|9796.2|9800.4|9798.9|9796.8|9795|406
1662012000000|2022-09-01 06:00:00|9798.3|9795.9|9798.8|9797.3|9799.2|9797.4|9795.7|9793.8|637
1662012300000|2022-09-01 06:05:00|9798.7|9797.2|9795.7|9794.2|9799|9797.2|9795.4|9793.7|520
1662012600000|2022-09-01 06:10:00|9795.6|9794.1|9795.3|9793.8|9797.7|9796.1|9795.2|9793.6|422
1662012900000|2022-09-01 06:15:00|9795.2|9793.7|9796|9794.5|9797.7|9795.8|9793.6|9791.9|523
1662013200000|2022-09-01 06:20:00|9795.9|9794.4|9795.7|9794.2|9798.4|9796.5|9795.1|9793.4|504
1662013500000|2022-09-01 06:25:00|9795.8|9794.3|9780.1|9777.6|9797.8|9796.3|9779.7|9771.5|689
1662013800000|2022-09-01 06:30:00|9785.6|9776.4|9783.2|9780.8|9785.6|9781.7|9764.6|9762.1|958
1662014100000|2022-09-01 06:35:00|9783.1|9780.7|9776.5|9774.1|9785.2|9783|9776|9773.6|651
1662014400000|2022-09-01 06:40:00|9776.4|9774|9769.8|9767.4|9776.8|9775.1|9769.1|9767.2|728
1662014700000|2022-09-01 06:45:00|9769.9|9767.5|9771.3|9768.9|9772.3|9769.9|9764.1|9762.2|969
1662015000000|2022-09-01 06:50:00|9771.1|9768.7|9766.8|9764.4|9774.3|9771.9|9766.6|9764.2|706
1662015300000|2022-09-01 06:55:00|9766.7|9764.3|9767.2|9764.8|9769.1|9767.3|9761.5|9759.1|734
1662015600000|2022-09-01 07:00:00|9767.4|9765|9772.1|9769.7|9774.8|9772.8|9767.3|9764.9|872
1662015900000|2022-09-01 07:05:00|9771.9|9769.5|9769.3|9767.8|9773.8|9772|9769|9767.4|662
1662016200000|2022-09-01 07:10:00|9769.4|9767.9|9767.3|9764.9|9773.2|9771.1|9766.3|9764.8|757
1662016500000|2022-09-01 07:15:00|9767.1|9764.7|9762.7|9761.2|9769.2|9767|9759.9|9758.4|713
1662016800000|2022-09-01 07:20:00|9762.8|9761.3|9763.8|9762.3|9765.3|9763.8|9758|9756.5|755
1662017100000|2022-09-01 07:25:00|9763.7|9762.2|9761.7|9759.3|9765.7|9763.8|9759.3|9757.8|700
1662017400000|2022-09-01 07:30:00|9761.8|9759.4|9753.6|9752.1|9764.3|9762.3|9753.4|9751.6|744
1662017700000|2022-09-01 07:35:00|9753.7|9752.2|9761.1|9758.7|9762.8|9760.4|9751.9|9749.8|702
1662018000000|2022-09-01 07:40:00|9761|9758.6|9763.9|9761.5|9765.8|9763.5|9759.3|9756.9|696
1662018300000|2022-09-01 07:45:00|9764.2|9761.8|9763.2|9760.8|9765|9762.6|9758.9|9757.2|589
1662018600000|2022-09-01 07:50:00|9762.8|9760.4|9768.7|9766.3|9768.7|9766.7|9761.6|9759.2|608
1662018900000|2022-09-01 07:55:00|9768.8|9766.4|9762.7|9760.3|9770.2|9768.1|9759.2|9757.1|725
1662019200000|2022-09-01 08:00:00|9762.8|9760.4|9765.8|9763.4|9769.7|9767.6|9762.5|9760.1|747
1662019500000|2022-09-01 08:05:00|9766|9763.6|9756.5|9754.1|9766|9763.7|9755.3|9753.3|614
1662019800000|2022-09-01 08:10:00|9756.6|9754.2|9752.3|9750.8|9759.8|9757.8|9749.7|9747.7|794
1662020100000|2022-09-01 08:15:00|9752.2|9750.7|9754.1|9751.7|9756|9753.7|9752.2|9750|578
1662020400000|2022-09-01 08:20:00|9754.2|9751.8|9756.9|9754.5|9759.3|9756.9|9748.7|9746.4|961
1662020700000|2022-09-01 08:25:00|9757|9754.6|9752.3|9749.9|9757.1|9754.7|9749.9|9747.8|629
1662021000000|2022-09-01 08:30:00|9751.8|9749.4|9758.2|9756.7|9759.9|9757.9|9745.2|9743|855
1662021300000|2022-09-01 08:35:00|9758.6|9756.2|9763.3|9760.9|9763.7|9761.7|9757.1|9754.7|525
1662021600000|2022-09-01 08:40:00|9763.2|9760.8|9764.6|9762.2|9764.7|9762.6|9761.3|9759.2|755
1662021900000|2022-09-01 08:45:00|9764.5|9762.1|9764.3|9761.9|9769.1|9767|9763.3|9760.9|717
1662022200000|2022-09-01 08:50:00|9764.2|9761.8|9764.9|9762.5|9766.6|9764.7|9760.6|9758.4|735
1662022500000|2022-09-01 08:55:00|9765|9762.6|9760.9|9758.5|9765.2|9762.8|9759.1|9756.7|549
1662022800000|2022-09-01 09:00:00|9760.5|9758.1|9758.6|9756.2|9761|9758.6|9755|9752.6|758
1662023100000|2022-09-01 09:05:00|9758.5|9756.1|9759|9757.5|9762.9|9760.7|9757.2|9755.6|598
1662023400000|2022-09-01 09:10:00|9758.9|9757.4|9761.8|9759.4|9763.2|9761.4|9758.9|9757.3|493
1662023700000|2022-09-01 09:15:00|9761.7|9759.3|9767|9764.6|9767.1|9764.7|9758.5|9756.2|586
1662024000000|2022-09-01 09:20:00|9767.2|9764.8|9765.5|9763.1|9769.6|9767.8|9765|9762.8|582
1662024300000|2022-09-01 09:25:00|9765.4|9763|9766.8|9764.4|9768.3|9766.5|9764.6|9762.7|456
1662024600000|2022-09-01 09:30:00|9766.7|9764.3|9770.8|9768.4|9771|9768.9|9764.6|9763|704
1662024900000|2022-09-01 09:35:00|9770.7|9768.3|9770|9767.6|9771.9|9769.5|9768.9|9766.8|565
1662025200000|2022-09-01 09:40:00|9769.8|9767.4|9768.5|9766.1|9770.4|9768.8|9767.8|9765.8|513
1662025500000|2022-09-01 09:45:00|9768.4|9766|9771.1|9768.7|9771.4|9769|9767.3|9765.3|616
1662025800000|2022-09-01 09:50:00|9771|9768.6|9771.9|9769.5|9773|9770.6|9767.5|9765.8|577
1662026100000|2022-09-01 09:55:00|9771.8|9769.4|9775.8|9774.3|9776.6|9774.7|9771.7|9769.3|573
1662026400000|2022-09-01 10:00:00|9775.6|9774.1|9784.3|9781.9|9785|9782.6|9775|9773.5|489
1662026700000|2022-09-01 10:05:00|9784.5|9782.1|9787.7|9785.3|9788.4|9786|9782.5|9780.4|472
1662027000000|2022-09-01 10:10:00|9787.4|9785.9|9793.6|9792.1|9794.5|9792.2|9787.3|9784.9|688
1662027300000|2022-09-01 10:15:00|9792.9|9791.4|9798|9795.6|9798.7|9796.5|9792.9|9791|532
1662027600000|2022-09-01 10:20:00|9797.5|9796|9795.8|9794.3|9798.1|9796|9793.3|9791.4|516
1662027900000|2022-09-01 10:25:00|9795.9|9794.4|9797.4|9795|9798|9796.1|9795|9793.4|359
1662028200000|2022-09-01 10:30:00|9797.3|9794.9|9795.6|9794.1|9801.2|9799.2|9795.3|9793|680
1662028500000|2022-09-01 10:35:00|9795.7|9794.2|9798|9796.5|9798.8|9797.2|9795.3|9793.8|449
1662028800000|2022-09-01 10:40:00|9798.1|9796.6|9795.6|9794.1|9798.7|9797|9795.4|9793.9|497
1662029100000|2022-09-01 10:45:00|9795.7|9794.2|9795.5|9794|9798.7|9796.8|9793.9|9791.9|616
1662029400000|2022-09-01 10:50:00|9795.4|9793.9|9795.9|9793.5|9798.5|9796.6|9793.9|9792|633
1662029700000|2022-09-01 10:55:00|9796|9793.6|9789.4|9787|9796.9|9794.5|9788.3|9786.1|669
1662030000000|2022-09-01 11:00:00|9789.5|9787.1|9788.1|9785.7|9792|9790.1|9785.6|9783.2|773
1662030300000|2022-09-01 11:05:00|9788|9785.6|9787.6|9786.1|9792.1|9789.7|9787.5|9785.1|561
1662030600000|2022-09-01 11:10:00|9787.5|9786|9785.8|9783.4|9790.1|9788.6|9785.5|9783.2|521
1662030900000|2022-09-01 11:15:00|9785.9|9783.5|9786.9|9785.4|9786.9|9785.4|9783|9781.3|444
1662031200000|2022-09-01 11:20:00|9786.8|9785.3|9787.9|9785.5|9789.6|9787.6|9784.3|9782.4|520
1662031500000|2022-09-01 11:25:00|9787.4|9785.9|9790|9787.6|9792.1|9790.5|9787|9785.2|557
1662031800000|2022-09-01 11:30:00|9790.1|9787.7|9789.6|9788.1|9792.6|9790.9|9788.3|9786.4|661
1662032100000|2022-09-01 11:35:00|9789.8|9788.3|9784.6|9783.1|9790.4|9788.9|9784.4|9782.6|606
1662032400000|2022-09-01 11:40:00|9784.5|9783|9777.9|9776.4|9784.8|9783.1|9777.3|9775.3|662
1662032700000|2022-09-01 11:45:00|9777.8|9776.3|9780.4|9778.9|9782.2|9780.2|9777.7|9776.2|423
1662033000000|2022-09-01 11:50:00|9780.5|9779|9787.6|9786.1|9788.2|9786.3|9780.3|9778.7|566
1662033300000|2022-09-01 11:55:00|9787.5|9786|9789.1|9787.6|9791.1|9789.6|9786.8|9784.9|611
1662033600000|2022-09-01 12:00:00|9788.9|9787.4|9797.5|9796|9798.3|9796.8|9788.3|9786.5|626
1662033900000|2022-09-01 12:05:00|9797.4|9795.9|9793.3|9791.8|9797.5|9796|9792.1|9790.1|430
1662034200000|2022-09-01 12:10:00|9793.2|9791.7|9799.1|9797.6|9800.4|9798.9|9792.6|9790.7|552
1662034500000|2022-09-01 12:15:00|9799|9797.5|9800.7|9799.2|9801.1|9799.2|9797|9795|567
1662034800000|2022-09-01 12:20:00|9800.9|9799.4|9801.3|9799.8|9801.7|9800.1|9800|9798|636
1662035100000|2022-09-01 12:25:00|9801.4|9799.9|9802.8|9800.3|9804|9801.6|9801|9799.1|645
1662035400000|2022-09-01 12:30:00|9802.7|9800.2|9813.2|9811.7|9815.9|9814.1|9798.8|9796.9|1022
1662035700000|2022-09-01 12:35:00|9813.3|9811.8|9817.1|9815.6|9819.1|9817.2|9812.1|9810.3|770
1662036000000|2022-09-01 12:40:00|9816.8|9815.3|9819.5|9818|9819.8|9818.3|9811.9|9810.4|740
1662036300000|2022-09-01 12:45:00|9819.7|9818.2|9815.2|9813.7|9825.6|9824.1|9814.1|9812.3|804
1662036600000|2022-09-01 12:50:00|9815.7|9813.3|9809.7|9808.2|9815.8|9813.8|9807.4|9805.5|940
1662036900000|2022-09-01 12:55:00|9809.8|9808.3|9805.8|9804.3|9812.6|9810.6|9802.9|9801.1|694
1662037200000|2022-09-01 13:00:00|9805.9|9803.5|9799.8|9797.4|9808.5|9806.7|9798.9|9796.8|827
1662037500000|2022-09-01 13:05:00|9799.7|9797.3|9795|9793.5|9801.3|9799.3|9793.1|9791.6|637
1662037800000|2022-09-01 13:10:00|9795.2|9793.7|9800.4|9798.9|9801.2|9799.7|9795.2|9793.7|583
1662038100000|2022-09-01 13:15:00|9800.3|9798.8|9805.3|9803.8|9807.7|9806.2|9799.4|9797.9|642
1662038400000|2022-09-01 13:20:00|9805.2|9803.7|9803.4|9801.9|9806.5|9805|9800.6|9798.7|642
1662038700000|2022-09-01 13:25:00|9803.3|9801.8|9807.7|9806.2|9808.1|9806.6|9799.6|9797.7|721
1662039000000|2022-09-01 13:30:00|9807.5|9806|9805.3|9803.8|9809.4|9807.9|9803.3|9801.5|929
1662039300000|2022-09-01 13:35:00|9805.4|9803.9|9805.6|9804.1|9806.9|9805.4|9803.4|9801.6|702
1662039600000|2022-09-01 13:40:00|9805.5|9804|9799.3|9796.9|9810.6|9808.6|9797.6|9795.2|826
1662039900000|2022-09-01 13:45:00|9799.4|9797|9798.3|9795.9|9801.3|9799.7|9793.2|9791.6|991
1662040200000|2022-09-01 13:50:00|9798.4|9796|9794.9|9793.4|9800.1|9798.3|9793.1|9791.6|792
1662040500000|2022-09-01 13:55:00|9795.1|9793.6|9792.7|9786.1|9801.3|9797|9788.5|9785.1|999
1662040800000|2022-09-01 14:00:00|9793.5|9788.2|9828.4|9826.9|9835.9|9834.2|9792.6|9787.2|1554
1662041100000|2022-09-01 14:05:00|9828.3|9826.8|9840.5|9839|9844.3|9842.3|9827.8|9826.3|1238
1662041400000|2022-09-01 14:10:00|9840.6|9839.1|9832.7|9831.2|9840.6|9839.1|9831.7|9829.8|1077
1662041700000|2022-09-01 14:15:00|9833|9831.5|9837.1|9835.6|9842.4|9840.7|9833|9831.3|920
1662042000000|2022-09-01 14:20:00|9837.2|9835.7|9830.6|9829.1|9840.5|9839|9830.6|9829.1|1034
1662042300000|2022-09-01 14:25:00|9830.4|9828.9|9823.8|9822.3|9833.9|9832|9823.6|9821.5|1154
1662042600000|2022-09-01 14:30:00|9823.7|9822.2|9839|9836.6|9840.9|9838.8|9821.2|9819.3|1127
1662042900000|2022-09-01 14:35:00|9838.9|9836.5|9842.7|9841.2|9845.1|9843.2|9834.5|9833|1039
1662043200000|2022-09-01 14:40:00|9842.5|9841|9843.8|9842.3|9844.6|9843.1|9839.2|9837.7|750
1662043500000|2022-09-01 14:45:00|9843.9|9842.4|9859.1|9856.7|9862.5|9860.1|9842.1|9840.6|1208
1662043800000|2022-09-01 14:50:00|9859|9856.6|9848.5|9847|9859.3|9857.1|9843.8|9842.3|1253
1662044100000|2022-09-01 14:55:00|9848.4|9846.9|9850.5|9849|9850.8|9849.3|9845.1|9843.2|1030
1662044400000|2022-09-01 15:00:00|9850.4|9848.9|9841.6|9840.1|9850.6|9849.1|9840.9|9839.3|857
1662044700000|2022-09-01 15:05:00|9841.5|9840|9837|9835.5|9841.6|9840.1|9831.6|9829.8|991
1662045000000|2022-09-01 15:10:00|9837.1|9835.6|9839|9837.5|9846.1|9844.6|9834.9|9832.9|889
1662045300000|2022-09-01 15:15:00|9839.1|9837.6|9838.5|9837|9841.2|9839.2|9835.6|9834.1|744
1662045600000|2022-09-01 15:20:00|9838.4|9836.9|9839.9|9838.4|9842.9|9841.4|9837.1|9835.6|703
1662045900000|2022-09-01 15:25:00|9839.7|9838.2|9848.3|9845.9|9849.2|9847.2|9839.7|9838.2|747
1662046200000|2022-09-01 15:30:00|9847.9|9846.4|9851|9849.5|9851.9|9850.4|9842.8|9841.3|782
1662046500000|2022-09-01 15:35:00|9850.9|9849.4|9843.4|9841.9|9850.9|9849.4|9843.4|9841.9|621
1662046800000|2022-09-01 15:40:00|9843.5|9842|9845.9|9844.4|9847.6|9845.6|9842.9|9841.1|636
1662047100000|2022-09-01 15:45:00|9846.5|9844.1|9843.3|9841.8|9848.6|9847.1|9843.2|9841.2|622
1662047400000|2022-09-01 15:50:00|9843.4|9841.9|9840.1|9838.6|9846|9844.5|9840.1|9838.6|709
1662047700000|2022-09-01 15:55:00|9840|9838.5|9838.9|9837.4|9842.6|9840.8|9837.5|9836|599
1662048000000|2022-09-01 16:00:00|9839|9837.5|9831.3|9829.8|9840.3|9838.8|9830.8|9829|724
1662048300000|2022-09-01 16:05:00|9831.2|9829.7|9833.4|9831.9|9835.2|9833.4|9831.2|9829.3|447
1662048600000|2022-09-01 16:10:00|9833.8|9831.4|9835.2|9833.7|9836|9834.2|9832.6|9830.7|589
1662048900000|2022-09-01 16:15:00|9834.5|9833|9827.4|9825.9|9834.5|9833|9827.3|9825.4|498
1662049200000|2022-09-01 16:20:00|9827.5|9826|9824.2|9822.7|9827.5|9826|9823.9|9822.4|544
1662049500000|2022-09-01 16:25:00|9824.3|9822.8|9828.1|9826.6|9828.2|9826.7|9824.1|9822.6|347
1662049800000|2022-09-01 16:30:00|9828|9826.5|9826.1|9824.6|9830.5|9829|9826|9824.5|404
1662050100000|2022-09-01 16:35:00|9826|9824.5|9828.7|9827.2|9829.9|9828.4|9824.5|9823|478
1662050400000|2022-09-01 16:40:00|9829|9827.5|9828.4|9826.9|9830.4|9828.9|9825.6|9824.1|495
1662050700000|2022-09-01 16:45:00|9828.3|9826.8|9829.3|9827.8|9830.1|9828.6|9828.3|9826.8|443
1662051000000|2022-09-01 16:50:00|9829.4|9827.9|9827.7|9826.2|9830.4|9828.9|9826.6|9825.1|543
1662051300000|2022-09-01 16:55:00|9827.9|9826.4|9830.4|9828.9|9831.1|9829.6|9826.8|9825.3|570
1662051600000|2022-09-01 17:00:00|9830.7|9829.2|9830.2|9828.7|9833.4|9831.9|9829.9|9828.4|394
1662051900000|2022-09-01 17:05:00|9830.3|9828.8|9828.5|9827|9830.7|9829.2|9828.1|9826.6|453
1662052200000|2022-09-01 17:10:00|9828.4|9826.9|9825.7|9824.2|9829.1|9827.6|9825.1|9823.6|426
1662052500000|2022-09-01 17:15:00|9825.8|9824.3|9822.7|9821.2|9826|9824.5|9822.3|9820.8|380
1662052800000|2022-09-01 17:20:00|9822.8|9821.3|9815.9|9814.4|9822.9|9821.4|9814.6|9813.1|596
1662053100000|2022-09-01 17:25:00|9815.8|9814.3|9816.4|9814.9|9817.6|9816|9815.1|9813.5|497
1662053400000|2022-09-01 17:30:00|9816.3|9814.8|9817.4|9815.9|9817.5|9816|9813|9811.3|418
1662053700000|2022-09-01 17:35:00|9817.3|9815.8|9814.8|9813.3|9817.4|9815.8|9813.9|9812.4|399
1662054000000|2022-09-01 17:40:00|9814.7|9813.2|9813.9|9812.4|9815|9813.5|9811.6|9810.1|487
1662054300000|2022-09-01 17:45:00|9814|9812.5|9814.5|9813|9816.7|9814.8|9813.2|9811.7|373
1662054600000|2022-09-01 17:50:00|9814.6|9813.1|9816.6|9815.1|9817.1|9815.6|9813.7|9812.2|269
1662054900000|2022-09-01 17:55:00|9816.7|9815.2|9815.2|9813.7|9817.7|9816.2|9814.1|9812.6|297
1662055200000|2022-09-01 18:00:00|9815|9813.5|9810|9808.5|9815.5|9814|9809.9|9808.4|531
1662055500000|2022-09-01 18:05:00|9809.9|9808.4|9814.6|9813.1|9815.6|9813.8|9809.8|9808.3|480
1662055800000|2022-09-01 18:10:00|9814.7|9813.2|9814.6|9812.2|9815.9|9814.4|9813.2|9811.5|498
1662056100000|2022-09-01 18:15:00|9814.5|9812.1|9813.7|9812.2|9816|9814.5|9813.6|9811.7|346
1662056400000|2022-09-01 18:20:00|9813.8|9812.3|9812.2|9810.7|9814.6|9812.7|9811.2|9809.4|400
1662056700000|2022-09-01 18:25:00|9812.1|9810.6|9813.4|9811.9|9813.7|9812.2|9810.8|9809.1|385
1662057000000|2022-09-01 18:30:00|9813.6|9812.1|9814.9|9813.4|9815.6|9814.1|9812.5|9811|309
1662057300000|2022-09-01 18:35:00|9814.8|9813.3|9819.1|9817.6|9820.3|9818.8|9814.7|9813.2|485
1662057600000|2022-09-01 18:40:00|9819|9817.5|9821.2|9819.7|9822.4|9820.9|9818.4|9816.9|366
1662057900000|2022-09-01 18:45:00|9821.3|9819.8|9820.7|9819.2|9821.9|9820.1|9819.9|9818.2|276
1662058200000|2022-09-01 18:50:00|9820.6|9819.1|9818.4|9816.9|9822.1|9820.5|9818.4|9816.9|386
1662058500000|2022-09-01 18:55:00|9818.3|9816.8|9822.7|9821.2|9824.5|9822.7|9816.9|9815.4|622
1662058800000|2022-09-01 19:00:00|9822.8|9821.3|9813.5|9812|9823.5|9821.7|9812.9|9811.2|674
1662059100000|2022-09-01 19:05:00|9813.6|9812.1|9813.4|9811.9|9814.4|9812.4|9811.8|9809.8|542
1662059400000|2022-09-01 19:10:00|9813.3|9811.8|9814|9812.5|9815.4|9813.5|9813.3|9811.8|441
1662059700000|2022-09-01 19:15:00|9814.1|9812.6|9815.9|9814.4|9816.5|9814.5|9813.2|9811.2|390
1662060000000|2022-09-01 19:20:00|9816|9814.5|9816.2|9814.7|9819.8|9818.3|9815.9|9814.4|460
1662060300000|2022-09-01 19:25:00|9816.1|9814.6|9816.9|9814.5|9817.4|9815.8|9813.8|9812.3|345
1662060600000|2022-09-01 19:30:00|9816.5|9815|9817.2|9814.8|9818.4|9816.5|9815.5|9814|453
1662060900000|2022-09-01 19:35:00|9817.1|9814.7|9817.2|9815.7|9817.8|9815.9|9815.2|9813.2|337
1662061200000|2022-09-01 19:40:00|9817.1|9815.6|9820.3|9817.9|9820.3|9818.4|9817.1|9815|202
1662061500000|2022-09-01 19:45:00|9820.6|9818.2|9821.9|9819.5|9822.2|9820.3|9820.2|9817.9|411
1662061800000|2022-09-01 19:50:00|9821.5|9819.1|9817.5|9815.1|9822.5|9820.4|9817.3|9815.1|421
1662062100000|2022-09-01 19:55:00|9817.6|9815.2|9818.8|9817.3|9819.6|9817.5|9817|9815.1|446
1662062400000|2022-09-01 20:00:00|9818.5|9817|9819.5|9817.1|9820|9817.6|9817.4|9815.4|350
1662062700000|2022-09-01 20:05:00|9819.3|9816.9|9819.6|9817.2|9820.8|9818.7|9819.2|9816.8|430
1662063000000|2022-09-01 20:10:00|9819.7|9817.3|9820.4|9818|9820.7|9818.6|9819.6|9817.2|379
1662063300000|2022-09-01 20:15:00|9820.3|9817.9|9820.6|9818.2|9820.7|9818.3|9819.5|9817.1|165
1662063600000|2022-09-01 20:20:00|9820.7|9818.3|9819.5|9817.1|9820.7|9818.3|9819|9816.6|138
1662063900000|2022-09-01 20:25:00|9819.6|9817.2|9816.8|9814.4|9819.8|9817.4|9816.4|9814|209
1662064200000|2022-09-01 20:30:00|9816.9|9814.5|9817.5|9815.1|9817.5|9815.1|9815.4|9813.5|246
1662064500000|2022-09-01 20:35:00|9817.6|9815.2|9817.8|9815.4|9818.3|9815.9|9816.7|9814.8|225
1662064800000|2022-09-01 20:40:00|9817.7|9815.3|9817.9|9815.5|9818.4|9816|9815.7|9813.8|272
1662065100000|2022-09-01 20:45:00|9818|9815.6|9817.9|9815.5|9818.6|9816.2|9816.3|9813.9|225
1662065400000|2022-09-01 20:50:00|9817.8|9815.4|9818.5|9816.1|9820.2|9817.8|9817.6|9815.2|361
1662065700000|2022-09-01 20:55:00|9818.6|9816.2|9823.5|9813.5|9823.8|9817.7|9816.9|9811.8|622
1662066000000|2022-09-01 21:00:00|9823.4|9813.4|9825.2|9815.2|9825.3|9815.3|9823.2|9813.2|33
1662066300000|2022-09-01 21:05:00|9825.8|9815.8|9823.8|9813.8|9825.8|9815.8|9823.5|9813.5|34
1662066600000|2022-09-01 21:10:00|9823.1|9813.1|9823.3|9813.3|9824.9|9814.9|9822.2|9812.2|148
1662066900000|2022-09-01 21:15:00|9822.2|9812.7|9823.2|9813.2|9825.2|9815.2|9821.5|9811.5|276
1662067200000|2022-09-01 21:20:00|9823.1|9813.1|9822|9812|9823.9|9813.9|9820.5|9810.5|156
1662067500000|2022-09-01 21:25:00|9822.1|9812.1|9822.4|9812.4|9824.8|9814.8|9821.3|9811.3|136
1662067800000|2022-09-01 21:30:00|9822.7|9812.7|9820.8|9810.8|9823.5|9813.5|9818|9808.7|287
1662068100000|2022-09-01 21:35:00|9819.6|9811.6|9821.7|9811.7|9823.3|9813.3|9819|9810.9|278
1662068400000|2022-09-01 21:40:00|9821.8|9811.8|9821.9|9811.9|9823.4|9813.4|9819.4|9811|209
1662068700000|2022-09-01 21:45:00|9820.6|9810.6|9821.1|9811.7|9823.1|9814.6|9816.8|9810.5|339
1662069000000|2022-09-01 21:50:00|9821.4|9811.5|9822.4|9812.4|9824.2|9814.2|9818.5|9810.9|285
1662069300000|2022-09-01 21:55:00|9823.1|9813.1|9823.5|9813.5|9828.3|9818.3|9820.3|9810.3|750
1662069600000|2022-09-01 22:00:00|9820.5|9810.5|9817.7|9813.4|9826.6|9816.6|9816.9|9808|578
1662069900000|2022-09-01 22:05:00|9817.4|9813.6|9818.3|9814.3|9820.6|9814.9|9816.8|9812|259
1662070200000|2022-09-01 22:10:00|9817.9|9814.5|9819.5|9816.9|9820.1|9817|9816.6|9812.6|391
1662070500000|2022-09-01 22:15:00|9819.7|9816.8|9819.5|9816.6|9820.5|9817.1|9818.2|9815.3|224
1662070800000|2022-09-01 22:20:00|9820.3|9816.2|9819.1|9816.5|9820.3|9816.9|9818.6|9816|259
1662071100000|2022-09-01 22:25:00|9819.2|9816.4|9819.2|9816.2|9820|9816.8|9818.3|9815.9|288
1662071400000|2022-09-01 22:30:00|9819.1|9816.3|9819|9816.6|9819.8|9816.9|9817.3|9814.9|478
1662071700000|2022-09-01 22:35:00|9819.1|9816.7|9818.1|9815.7|9819.8|9816.8|9817.8|9815.3|226
1662072000000|2022-09-01 22:40:00|9818.2|9816|9819.8|9817.4|9820.7|9817.5|9818|9815.5|443
1662072300000|2022-09-01 22:45:00|9819.2|9817.7|9818.7|9816.3|9820.4|9818.1|9818.3|9815.7|396
1662072600000|2022-09-01 22:50:00|9818.9|9816.1|9819.5|9817.1|9819.8|9817.5|9818.4|9816|252
1662072900000|2022-09-01 22:55:00|9819.3|9816.9|9818.9|9816.5|9820.1|9818|9818.9|9816.5|318
1662073200000|2022-09-01 23:00:00|9819.1|9816.7|9819.7|9817.3|9821.4|9819|9818.9|9816.5|285
1662073500000|2022-09-01 23:05:00|9819.6|9817.2|9817.1|9814.7|9819.7|9817.3|9816.5|9814.3|240
1662073800000|2022-09-01 23:10:00|9817|9814.6|9816.1|9813.7|9817.1|9815.2|9815.8|9813.7|150
1662074100000|2022-09-01 23:15:00|9816.2|9813.8|9816.4|9814|9816.7|9814.7|9816|9813.6|70
1662074400000|2022-09-01 23:20:00|9816.1|9814.6|9816.9|9814.5|9817.2|9815|9816.1|9814|159
1662074700000|2022-09-01 23:25:00|9817|9814.6|9816.3|9813.9|9817|9815|9815.5|9813.6|109
1662075000000|2022-09-01 23:30:00|9816.4|9814|9816.1|9813.7|9817|9815.1|9815.4|9813.4|164
1662075300000|2022-09-01 23:35:00|9815.5|9814|9815.7|9813.3|9816.1|9814.1|9813.9|9812|195
1662075600000|2022-09-01 23:40:00|9815.8|9813.4|9814.4|9812|9815.8|9814|9814|9811.9|153
1662075900000|2022-09-01 23:45:00|9814.5|9812.1|9813.8|9812.3|9814.8|9812.9|9813.2|9811.3|150
1662076200000|2022-09-01 23:50:00|9814.2|9811.8|9813|9810.6|9814.7|9812.7|9812.4|9810.5|241
1662076500000|2022-09-01 23:55:00|9813.1|9810.7|9813.7|9811.3|9815.7|9813.8|9812.8|9810.6|260
1662076800000|2022-09-02 00:00:00|9814.1|9812.2|9812.4|9810|9815.3|9812.9|9810.3|9808.7|490
1662077100000|2022-09-02 00:05:00|9812.3|9809.9|9810|9808.5|9812.8|9810.9|9808.6|9806.7|298
1662077400000|2022-09-02 00:10:00|9809.9|9808.4|9810.2|9807.8|9811.7|9809.8|9808.6|9806.8|355
1662077700000|2022-09-02 00:15:00|9810.3|9807.9|9808|9806.5|9810.4|9808.2|9807.8|9806.1|400
1662078000000|2022-09-02 00:20:00|9808.1|9806.6|9808.8|9807.3|9808.9|9807.4|9807.8|9806.3|281
1662078300000|2022-09-02 00:25:00|9808.7|9807.2|9808.2|9806.7|9808.9|9807.3|9807.3|9805.8|394
1662078600000|2022-09-02 00:30:00|9808.3|9806.8|9810.1|9807.7|9810.4|9808.8|9807.7|9805.8|395
1662078900000|2022-09-02 00:35:00|9810|9807.6|9810.2|9808.7|9810.8|9809|9808.2|9806.3|338
1662079200000|2022-09-02 00:40:00|9810.3|9808.8|9809.7|9808.2|9810.8|9808.8|9809.1|9807.3|288
1662079500000|2022-09-02 00:45:00|9809.8|9808.3|9811.8|9810.3|9811.9|9810.4|9809.4|9807.9|275
1662079800000|2022-09-02 00:50:00|9811.7|9810.2|9809.7|9807.3|9812.3|9810.8|9808.5|9806.9|336
1662080100000|2022-09-02 00:55:00|9809.9|9808.4|9810.8|9809.3|9811.6|9809.9|9808.8|9806.8|465
1662080400000|2022-09-02 01:00:00|9810.7|9809.2|9809.8|9808.3|9812|9810.1|9808.7|9806.8|516
1662080700000|2022-09-02 01:05:00|9809.6|9808.1|9809.8|9807.4|9810.8|9808.9|9808.3|9806.4|456
1662081000000|2022-09-02 01:10:00|9809.9|9807.5|9811.4|9809|9812.3|9810.6|9808.9|9807.4|513
1662081300000|2022-09-02 01:15:00|9811.3|9808.9|9808.6|9807.1|9812|9810|9808.2|9806|367
1662081600000|2022-09-02 01:20:00|9808.5|9807|9808.1|9806.6|9809.3|9807.8|9808|9806.2|171
1662081900000|2022-09-02 01:25:00|9808.2|9806.7|9808.4|9806.9|9809.4|9807.9|9807.7|9806.1|225
1662082200000|2022-09-02 01:30:00|9808.3|9806.8|9811.6|9809.2|9811.6|9809.7|9808.3|9806.8|402
1662082500000|2022-09-02 01:35:00|9811.7|9809.3|9809.8|9808.3|9811.7|9809.8|9808.4|9806.4|346
1662082800000|2022-09-02 01:40:00|9809.7|9808.2|9809.8|9808.3|9810.9|9809|9808.5|9806.6|385
1662083100000|2022-09-02 01:45:00|9809.7|9808.2|9810.1|9808.6|9810.3|9808.7|9808.2|9806.2|323
1662083400000|2022-09-02 01:50:00|9810.2|9808.7|9809.4|9807.9|9810.3|9808.8|9808.9|9807.4|173
1662083700000|2022-09-02 01:55:00|9809.5|9808|9812.4|9810|9812.4|9810.9|9809.4|9807.8|264
1662084000000|2022-09-02 02:00:00|9812.3|9809.9|9810.6|9809.1|9813.9|9811.9|9810.1|9808.6|303
1662084300000|2022-09-02 02:05:00|9810.5|9809|9812.4|9810.9|9813|9811|9810.2|9808.3|273
1662084600000|2022-09-02 02:10:00|9812.3|9810.8|9810.7|9809.2|9813|9811|9810.4|9808.4|262
1662084900000|2022-09-02 02:15:00|9810.8|9809.3|9811.3|9809.8|9812.4|9810.5|9810.8|9808.9|212
1662085200000|2022-09-02 02:20:00|9811.4|9809.9|9810.7|9808.3|9812.4|9810.5|9810.2|9808.3|200
1662085500000|2022-09-02 02:25:00|9810.3|9808.8|9810.8|9808.4|9812|9810|9810.2|9808.3|216
1662085800000|2022-09-02 02:30:00|9810.9|9808.5|9810.4|9808.9|9811.7|9809.6|9809.9|9808|158
1662086100000|2022-09-02 02:35:00|9810.5|9809|9809.8|9807.4|9812.1|9810.2|9809.2|9807.4|217
1662086400000|2022-09-02 02:40:00|9809.7|9807.3|9809.5|9808|9810.5|9808.6|9808.8|9807.3|274
1662086700000|2022-09-02 02:45:00|9809.6|9808.1|9808.1|9806.6|9810|9808.4|9807.9|9806|256
1662087000000|2022-09-02 02:50:00|9808.2|9806.7|9808.8|9807.3|9809.4|9807.6|9807.9|9806|185
1662087300000|2022-09-02 02:55:00|9808.9|9807.4|9810.3|9808.8|9810.8|9808.9|9808.8|9806.7|236
1662087600000|2022-09-02 03:00:00|9810.8|9808.4|9810.2|9807.8|9811|9809.1|9808.3|9806.8|300
1662087900000|2022-09-02 03:05:00|9810.1|9807.7|9810.4|9808|9810.8|9808.9|9809.1|9807.1|273
1662088200000|2022-09-02 03:10:00|9810.6|9808.2|9809.2|9806.8|9810.9|9809|9808.5|9806.6|295
1662088500000|2022-09-02 03:15:00|9808.8|9807.3|9810.6|9808.2|9810.8|9808.9|9808.5|9806.7|280
1662088800000|2022-09-02 03:20:00|9810.7|9808.3|9809.3|9806.9|9810.8|9808.8|9808.5|9806.6|304
1662089100000|2022-09-02 03:25:00|9809.2|9806.8|9810.1|9807.7|9810.6|9808.6|9808.8|9806.7|272
1662089400000|2022-09-02 03:30:00|9809.2|9807.8|9809.9|9808.4|9810.5|9808.5|9808.4|9806.4|240
1662089700000|2022-09-02 03:35:00|9810.5|9808.1|9808.8|9807.3|9810.5|9808.5|9808.5|9806.7|285
1662090000000|2022-09-02 03:40:00|9809.3|9806.9|9810.2|9807.8|9810.7|9808.7|9808.7|9806.7|216
1662090300000|2022-09-02 03:45:00|9810.1|9807.7|9809.2|9806.8|9810.8|9808.9|9808.9|9806.8|218
1662090600000|2022-09-02 03:50:00|9809.3|9806.9|9809.2|9806.8|9809.5|9807.8|9808.2|9806.2|277
1662090900000|2022-09-02 03:55:00|9809.3|9806.9|9808.9|9807.4|9809.8|9807.6|9808.3|9806.5|273
1662091200000|2022-09-02 04:00:00|9808.7|9807.2|9809.2|9806.8|9809.5|9807.5|9808.1|9806.3|327
1662091500000|2022-09-02 04:05:00|9809.3|9806.9|9809|9806.6|9810|9808.2|9807.9|9806.2|354
1662091800000|2022-09-02 04:10:00|9808.9|9806.5|9809.3|9806.9|9810|9808|9808.3|9806.2|206
1662092100000|2022-09-02 04:15:00|9809.4|9807|9808.8|9807.3|9809.5|9807.6|9808.5|9806.4|156
1662092400000|2022-09-02 04:20:00|9809.3|9806.9|9808.9|9806.5|9809.5|9807.6|9808|9806|258
1662092700000|2022-09-02 04:25:00|9808.8|9806.4|9808.6|9806.2|9809.5|9807.6|9808|9806.1|274
1662093000000|2022-09-02 04:30:00|9808.7|9806.3|9810|9808.5|9810.6|9808.6|9808.2|9806.3|196
1662093300000|2022-09-02 04:35:00|9809.9|9808.4|9810.8|9809.3|9810.9|9809.4|9809.3|9807.4|195
1662093600000|2022-09-02 04:40:00|9810.7|9809.2|9811.8|9810.3|9813.9|9812|9810.7|9809.2|290
1662093900000|2022-09-02 04:45:00|9811.7|9810.2|9813.8|9812.3|9814.5|9813|9811.2|9809.2|312
1662094200000|2022-09-02 04:50:00|9813.7|9812.2|9810.1|9807.7|9813.8|9812.3|9809.2|9807.5|349
1662094500000|2022-09-02 04:55:00|9810|9807.6|9810.4|9808|9811.8|9809.9|9809.7|9807.6|312
1662094800000|2022-09-02 05:00:00|9810.3|9807.9|9808.5|9806.1|9810.4|9808.5|9807.3|9805.8|491
1662095100000|2022-09-02 05:05:00|9808.6|9806.2|9808.4|9806|9809.4|9807.5|9807.9|9805.9|382
1662095400000|2022-09-02 05:10:00|9808.6|9806.2|9808.8|9807.3|9809|9807.5|9807.9|9806.1|295
1662095700000|2022-09-02 05:15:00|9808.9|9807.4|9808.2|9806.7|9809.4|9807.7|9808.1|9806.6|307
1662096000000|2022-09-02 05:20:00|9808.3|9806.8|9806.7|9805.2|9808.3|9806.8|9805.9|9804.4|210
1662096300000|2022-09-02 05:25:00|9807.1|9805.6|9808.8|9806.4|9809|9807.5|9806.6|9804.6|310
1662096600000|2022-09-02 05:30:00|9808.9|9806.5|9808.6|9807.1|9809.6|9807.2|9807.2|9805.2|278
1662096900000|2022-09-02 05:35:00|9808.5|9807|9808|9805.6|9809|9807.1|9807.4|9805.6|253
1662097200000|2022-09-02 05:40:00|9808.1|9805.7|9808.2|9806.7|9809.6|9807.7|9807.5|9805.6|306
1662097500000|2022-09-02 05:45:00|9808.5|9807|9809.8|9807.4|9809.9|9808|9808|9806.4|298
1662097800000|2022-09-02 05:50:00|9809.9|9807.5|9809.6|9808.1|9810.1|9808.2|9807.9|9805.9|342
1662098100000|2022-09-02 05:55:00|9809.5|9808|9808.9|9807.4|9811|9809.3|9808.6|9806.8|335
1662098400000|2022-09-02 06:00:00|9809.4|9807|9802.8|9801.3|9810|9808.1|9802.7|9801.2|440
1662098700000|2022-09-02 06:05:00|9803.2|9801.7|9805.8|9804.3|9806.2|9804.4|9802.6|9801.1|380
1662099000000|2022-09-02 06:10:00|9805.7|9804.2|9807.8|9806.3|9808.1|9806.5|9805|9803.4|242
1662099300000|2022-09-02 06:15:00|9807.7|9806.2|9808.5|9807|9809.7|9808.2|9806.7|9805.1|496
1662099600000|2022-09-02 06:20:00|9808.3|9806.8|9806.7|9805.2|9808.4|9806.9|9804.3|9802.8|367
1662099900000|2022-09-02 06:25:00|9806.6|9805.1|9811.1|9808.7|9811.2|9809.3|9805.9|9804|339
1662100200000|2022-09-02 06:30:00|9811.2|9808.8|9808.1|9806.6|9813.1|9811.2|9808|9806.2|460
1662100500000|2022-09-02 06:35:00|9808.2|9806.7|9807.5|9806|9809.7|9808.2|9806.8|9805.3|352
1662100800000|2022-09-02 06:40:00|9807.7|9806.2|9802.8|9800.4|9808.1|9806.6|9802.2|9800.1|337
1662101100000|2022-09-02 06:45:00|9802.7|9800.3|9800.6|9799.1|9804|9802.2|9800.5|9799|343
1662101400000|2022-09-02 06:50:00|9800.7|9799.2|9801.2|9799.7|9802.8|9801.3|9799.6|9797.9|384
1662101700000|2022-09-02 06:55:00|9801.1|9799.6|9806.7|9804.3|9807.4|9805.9|9800.6|9799.1|486
1662102000000|2022-09-02 07:00:00|9806.6|9804.2|9802.4|9800.9|9807.1|9805.1|9802|9800.5|723
1662102300000|2022-09-02 07:05:00|9802.2|9800.7|9799.3|9797.8|9802.9|9801.4|9797.3|9795.5|464
1662102600000|2022-09-02 07:10:00|9799.1|9797.6|9794.7|9793.2|9799.9|9797.9|9793.5|9792|524
1662102900000|2022-09-02 07:15:00|9794.6|9793.1|9789.8|9787.4|9795.4|9793.6|9789|9787.1|548
1662103200000|2022-09-02 07:20:00|9789.9|9787.5|9795.8|9794.3|9796|9794.3|9787.6|9786.1|497
1662103500000|2022-09-02 07:25:00|9795.7|9794.2|9792.3|9790.8|9797.5|9795.6|9790.7|9788.9|521
1662103800000|2022-09-02 07:30:00|9792.4|9790.9|9798.2|9796.7|9798.7|9796.9|9792.3|9790.3|545
1662104100000|2022-09-02 07:35:00|9798.5|9797|9798.3|9796.8|9803.7|9801.7|9798|9796.1|564
1662104400000|2022-09-02 07:40:00|9798.7|9796.3|9792.1|9790.6|9799.1|9797.5|9790.5|9789|562
1662104700000|2022-09-02 07:45:00|9792.4|9790.9|9791.8|9790.3|9793.1|9791.4|9789.9|9788.4|438
1662105000000|2022-09-02 07:50:00|9791.9|9790.4|9790|9788.5|9794.7|9792.8|9789.8|9787.9|425
1662105300000|2022-09-02 07:55:00|9789.9|9788.4|9792.9|9791.4|9793.3|9791.8|9789.9|9787.8|618
1662105600000|2022-09-02 08:00:00|9792.8|9791.3|9800.3|9798.8|9800.3|9798.8|9792.2|9790.4|484
1662105900000|2022-09-02 08:05:00|9800.2|9798.7|9798.7|9797.2|9801.6|9800.1|9796.9|9795.4|385
1662106200000|2022-09-02 08:10:00|9798.8|9797.3|9796.6|9795.1|9799.8|9797.9|9795.5|9794|323
1662106500000|2022-09-02 08:15:00|9796.7|9795.2|9798.4|9796|9799.6|9798.1|9795.2|9793.3|504
1662106800000|2022-09-02 08:20:00|9798.3|9795.9|9799.7|9798.2|9801|9799.5|9796.8|9794.9|496
1662107100000|2022-09-02 08:25:00|9799.6|9798.1|9799.1|9797.6|9800.6|9799.1|9797.9|9796.3|409
1662107400000|2022-09-02 08:30:00|9798.9|9797.4|9801.5|9800|9803.2|9801.7|9798.7|9797.2|385
1662107700000|2022-09-02 08:35:00|9801.6|9800.1|9802.8|9801.3|9804.4|9802.9|9801.2|9799.2|431
1662108000000|2022-09-02 08:40:00|9802.9|9801.4|9803.4|9801.9|9805.4|9803.7|9801.4|9799.9|352
1662108300000|2022-09-02 08:45:00|9803.3|9801.8|9799.7|9798.2|9803.9|9802.2|9798.7|9797.2|352
1662108600000|2022-09-02 08:50:00|9799.6|9798.1|9797.4|9795.9|9799.6|9798.1|9795.2|9793.7|282
1662108900000|2022-09-02 08:55:00|9797.3|9795.8|9800.9|9799.4|9801.4|9799.9|9797.2|9795.7|350
1662109200000|2022-09-02 09:00:00|9800.8|9799.3|9797.1|9795.6|9802|9800.5|9796.1|9794.2|451
1662109500000|2022-09-02 09:05:00|9797.3|9795.8|9805.7|9804.2|9806.4|9804.7|9797.1|9795.6|457
1662109800000|2022-09-02 09:10:00|9805.8|9804.3|9806|9804.5|9810.3|9808.8|9803.9|9802|427
1662110100000|2022-09-02 09:15:00|9806.6|9804.2|9801.4|9799.9|9806.6|9804.8|9800.3|9798.5|423
1662110400000|2022-09-02 09:20:00|9801.5|9800|9800.7|9799.2|9803.1|9801.3|9799.5|9797.9|405
1662110700000|2022-09-02 09:25:00|9800.6|9799.1|9802.5|9801|9803|9801.1|9799.4|9797.9|285
1662111000000|2022-09-02 09:30:00|9802.4|9800.9|9801.8|9800.3|9804.6|9803.1|9799.5|9798|357
1662111300000|2022-09-02 09:35:00|9802|9800.5|9797.3|9795.8|9805.2|9803.7|9796.8|9795.1|489
1662111600000|2022-09-02 09:40:00|9797.2|9795.7|9801.3|9799.8|9801.8|9799.9|9796.4|9794.9|352
1662111900000|2022-09-02 09:45:00|9801.4|9799.9|9804.3|9802.8|9804.9|9803.2|9801.3|9799.5|471
1662112200000|2022-09-02 09:50:00|9804.4|9802.9|9807.2|9805.7|9807.3|9805.8|9803.5|9801.9|373
1662112500000|2022-09-02 09:55:00|9807.3|9805.8|9806.8|9805.3|9808.7|9806.9|9803.5|9801.9|602
1662112800000|2022-09-02 10:00:00|9806.7|9805.2|9800.8|9799.3|9807.8|9805.9|9799.9|9798.1|516
1662113100000|2022-09-02 10:05:00|9800.9|9799.4|9799.6|9798.1|9802.1|9800.4|9799.5|9797.6|533
1662113400000|2022-09-02 10:10:00|9799.5|9798|9807.1|9804.7|9807.2|9805.2|9798.7|9796.8|490
1662113700000|2022-09-02 10:15:00|9806.7|9805.2|9813|9810.6|9816.6|9814.2|9806.2|9804.2|611
1662114000000|2022-09-02 10:20:00|9812.9|9810.5|9812.5|9811|9815.4|9813.5|9811.2|9809.3|409
1662114300000|2022-09-02 10:25:00|9813|9810.6|9818.7|9817.2|9819.2|9817.4|9809.7|9807.8|564
1662114600000|2022-09-02 10:30:00|9818.6|9817.1|9819.2|9817.7|9820.7|9819|9817.3|9815.4|481
1662114900000|2022-09-02 10:35:00|9819.3|9817.8|9823.1|9821.6|9828.7|9826.6|9818.3|9816.3|556
1662115200000|2022-09-02 10:40:00|9823.6|9821.2|9824.7|9823.2|9825.4|9823.7|9820.7|9819.2|378
1662115500000|2022-09-02 10:45:00|9825.1|9822.7|9824.1|9821.7|9825.9|9823.9|9823.2|9821.2|368
1662115800000|2022-09-02 10:50:00|9823.6|9822.1|9823.6|9822.1|9825.6|9824|9823.1|9821.6|305
1662116100000|2022-09-02 10:55:00|9823.5|9822|9824.7|9823.2|9826.1|9824.2|9822.9|9821|391
1662116400000|2022-09-02 11:00:00|9824.6|9823.1|9822.7|9821.2|9825.7|9824.2|9820.3|9818.4|373
1662116700000|2022-09-02 11:05:00|9822.8|9821.3|9826|9823.6|9828.6|9827|9822.8|9820.8|381
1662117000000|2022-09-02 11:10:00|9825.5|9824|9828.6|9826.2|9829.1|9827.1|9825.1|9823.5|526
1662117300000|2022-09-02 11:15:00|9828.5|9826.1|9830.4|9828|9830.5|9828.9|9825.3|9823.8|499
1662117600000|2022-09-02 11:20:00|9830.3|9827.9|9831.1|9829.6|9834.5|9832.6|9828.8|9826.8|589
1662117900000|2022-09-02 11:25:00|9831.4|9829|9832.6|9830.2|9833.3|9831.2|9829.7|9828.1|496
1662118200000|2022-09-02 11:30:00|9831.5|9830|9833.2|9830.8|9835.2|9833.7|9830.2|9828.7|448
1662118500000|2022-09-02 11:35:00|9832.7|9831.2|9833.7|9831.3|9836.2|9834.4|9831.2|9829.3|536
1662118800000|2022-09-02 11:40:00|9833.5|9831.1|9834.7|9833.2|9835.6|9833.9|9832.5|9831|331
1662119100000|2022-09-02 11:45:00|9834.6|9833.1|9827.3|9825.8|9835.8|9834.3|9827.2|9825.7|506
1662119400000|2022-09-02 11:50:00|9827.4|9825.9|9823.2|9820.8|9828|9826.5|9822.5|9820.7|579
1662119700000|2022-09-02 11:55:00|9823|9820.6|9830.4|9828.9|9832.2|9830.5|9822.6|9820.6|780
1662120000000|2022-09-02 12:00:00|9830.8|9829.3|9834.2|9832.7|9838.4|9836.3|9829.3|9827.7|506
1662120300000|2022-09-02 12:05:00|9834.5|9833|9844.9|9843.4|9847.5|9845.7|9833.2|9831.4|764
1662120600000|2022-09-02 12:10:00|9845|9843.5|9847.1|9844.7|9847.1|9845.2|9841.3|9839.4|503
1662120900000|2022-09-02 12:15:00|9846.7|9845.2|9840.5|9839|9849.6|9848.1|9840.4|9838.5|606
1662121200000|2022-09-02 12:20:00|9840.6|9839.1|9850.4|9848.9|9851.8|9849.8|9839.3|9837.5|698
1662121500000|2022-09-02 12:25:00|9850.3|9848.8|9843.8|9836.5|9850.9|9849.4|9840.4|9833.5|657
1662121800000|2022-09-02 12:30:00|9843.5|9836.9|9843.2|9840.8|9857.4|9854|9817.1|9814|1118
1662122100000|2022-09-02 12:35:00|9842.5|9840.1|9844.2|9841.8|9851.9|9849.5|9833.2|9830.8|1071
1662122400000|2022-09-02 12:40:00|9844.1|9841.7|9857.4|9855|9857.6|9855.2|9838.1|9835.7|946
1662122700000|2022-09-02 12:45:00|9857.3|9854.9|9849.4|9847|9859.8|9858.3|9847.7|9845.8|953
1662123000000|2022-09-02 12:50:00|9849.5|9847.1|9853|9850.6|9854.2|9852.1|9840.2|9838.4|948
1662123300000|2022-09-02 12:55:00|9853.3|9850.9|9841.2|9838.8|9853.8|9852|9840.1|9838.2|746
1662123600000|2022-09-02 13:00:00|9841.4|9839|9835.9|9834.4|9845.2|9843.1|9835.9|9834.4|635
1662123900000|2022-09-02 13:05:00|9836|9834.5|9827.2|9825.7|9841.5|9839.6|9824.8|9823.2|653
1662124200000|2022-09-02 13:10:00|9826.7|9825.2|9836.5|9834.1|9836.9|9835.2|9824.1|9822.6|738
1662124500000|2022-09-02 13:15:00|9836.1|9834.6|9827.5|9826|9836.2|9834.6|9826.2|9824.7|627
1662124800000|2022-09-02 13:20:00|9827.4|9825.9|9829.7|9828.2|9833.6|9831.7|9825|9823.1|685
1662125100000|2022-09-02 13:25:00|9829.8|9828.3|9830.2|9828.7|9834.4|9832.9|9828.3|9826.6|589
1662125400000|2022-09-02 13:30:00|9829.8|9828.3|9824.7|9823.2|9837.1|9835.6|9824.1|9822.6|715
1662125700000|2022-09-02 13:35:00|9824.6|9823.1|9821.3|9819.8|9824.8|9823.3|9816.2|9814.1|519
1662126000000|2022-09-02 13:40:00|9821.2|9819.7|9827.6|9826.1|9829|9827.5|9820.7|9819.2|653
1662126300000|2022-09-02 13:45:00|9827.7|9825.3|9816.2|9814.7|9827.9|9826|9815.1|9813.6|814
1662126600000|2022-09-02 13:50:00|9816.1|9814.6|9813.8|9812.3|9817.8|9816.3|9811.9|9810.3|715
1662126900000|2022-09-02 13:55:00|9813.7|9812.2|9810.9|9808.5|9815.7|9814.2|9809.9|9807.9|660
1662127200000|2022-09-02 14:00:00|9811|9808.6|9810.5|9809|9813.9|9811.8|9806|9803.6|787
1662127500000|2022-09-02 14:05:00|9810.6|9809.1|9810.4|9808.9|9812.1|9810.6|9808.5|9807|589
1662127800000|2022-09-02 14:10:00|9810|9808.5|9809.6|9808.1|9814.3|9812.8|9807.2|9805.7|609
1662128100000|2022-09-02 14:15:00|9809.2|9807.7|9807.2|9805.7|9812.7|9811.2|9806.1|9804.6|475
1662128400000|2022-09-02 14:20:00|9807.1|9805.6|9806.5|9805|9810.7|9809.2|9805.2|9803.7|521
1662128700000|2022-09-02 14:25:00|9806.7|9805.2|9804.8|9803.3|9808.4|9806.9|9802.3|9800.8|484
1662129000000|2022-09-02 14:30:00|9804.7|9803.2|9801.8|9800.3|9805|9803.5|9798.8|9797.3|494
1662129300000|2022-09-02 14:35:00|9801.9|9800.4|9810.4|9808.9|9811|9809.5|9800.3|9798.8|631
1662129600000|2022-09-02 14:40:00|9810.3|9808.8|9806.3|9804.8|9810.4|9808.9|9803.6|9802.1|458
1662129900000|2022-09-02 14:45:00|9806.2|9804.7|9802.4|9800.9|9806.2|9804.7|9798.2|9796.7|516
1662130200000|2022-09-02 14:50:00|9802.3|9800.8|9786.5|9784.1|9802.9|9801.2|9784.7|9782.7|685
1662130500000|2022-09-02 14:55:00|9786.1|9784.6|9793.1|9791.6|9793.5|9792|9785.5|9784|599
1662130800000|2022-09-02 15:00:00|9793.2|9791.7|9799.6|9798.1|9802.7|9800.7|9793.1|9791.3|650
1662131100000|2022-09-02 15:05:00|9799.4|9797.9|9802.4|9800.9|9803.9|9802.3|9799.4|9797.3|575
1662131400000|2022-09-02 15:10:00|9802.5|9801|9793.3|9791.8|9804.9|9803.2|9793.2|9791.7|436
1662131700000|2022-09-02 15:15:00|9794.2|9792.7|9796.5|9794.1|9798.3|9796.6|9794.2|9792.5|508
1662132000000|2022-09-02 15:20:00|9796.4|9794.9|9797.9|9796.4|9798|9796.5|9794.4|9792.9|439
1662132300000|2022-09-02 15:25:00|9798|9796.5|9801.6|9800.1|9803.2|9801.6|9797.4|9795.9|462
1662132600000|2022-09-02 15:30:00|9801.7|9800.2|9804.1|9802.6|9805.2|9803.2|9798.3|9796.8|493
1662132900000|2022-09-02 15:35:00|9804.3|9801.9|9807.7|9806.2|9808.4|9806.4|9803.8|9801.9|488
1662133200000|2022-09-02 15:40:00|9807.6|9806.1|9813.2|9811.7|9819|9817.2|9807.1|9805.6|627
1662133500000|2022-09-02 15:45:00|9813.3|9811.8|9808.9|9807.4|9813.3|9811.8|9808.9|9806.8|419
1662133800000|2022-09-02 15:50:00|9808.8|9807.3|9805.7|9804.2|9810.7|9809.2|9805.7|9804.2|380
1662134100000|2022-09-02 15:55:00|9805.5|9804|9802.4|9800.9|9805.9|9804.4|9801.8|9800.1|323
1662134400000|2022-09-02 16:00:00|9802.3|9800.8|9805.7|9804.2|9805.9|9804.4|9801|9799.5|441
1662134700000|2022-09-02 16:05:00|9805.9|9804.4|9807.6|9806.1|9809.9|9807.9|9803.1|9801.6|411
1662135000000|2022-09-02 16:10:00|9807.7|9806.2|9804.6|9803.1|9809.6|9807.9|9804.1|9802.1|362
1662135300000|2022-09-02 16:15:00|9804.7|9803.2|9804.4|9802.9|9806.3|9804.2|9802.9|9801.4|385
1662135600000|2022-09-02 16:20:00|9804.5|9803|9816.3|9813.9|9817.1|9815.2|9803.8|9802.3|683
1662135900000|2022-09-02 16:25:00|9815.8|9814.3|9816.5|9815|9821.3|9819.6|9813.9|9812.2|746
1662136200000|2022-09-02 16:30:00|9816.7|9815.2|9815.3|9812.9|9817.8|9816|9811.7|9809.9|726
1662136500000|2022-09-02 16:35:00|9814.9|9813.4|9815.7|9813.3|9816.5|9814.5|9810.3|9808.7|627
1662136800000|2022-09-02 16:40:00|9816.3|9813.9|9815.1|9812.7|9816.9|9815|9813|9810.8|643
1662137100000|2022-09-02 16:45:00|9815.3|9812.9|9808.5|9806.1|9816.2|9814.2|9807|9805.2|628
1662137400000|2022-09-02 16:50:00|9808.7|9807|9818.4|9816|9818.4|9816.2|9807.9|9806|522
1662137700000|2022-09-02 16:55:00|9818.5|9816.1|9820.9|9818.5|9823.4|9821.2|9817.8|9815.7|483
1662138000000|2022-09-02 17:00:00|9820.8|9818.4|9816.1|9813.7|9822|9820.2|9814.3|9812.3|552
1662138300000|2022-09-02 17:05:00|9815.7|9814.2|9814.9|9812.5|9817|9815.5|9812.9|9811.4|590
1662138600000|2022-09-02 17:10:00|9814.8|9812.4|9815.4|9813|9817.1|9815.3|9811.2|9809.4|542
1662138900000|2022-09-02 17:15:00|9815.3|9812.9|9810.5|9808.1|9816.2|9814.3|9807.1|9805.6|531
1662139200000|2022-09-02 17:20:00|9810.6|9808.2|9817.6|9815.2|9817.6|9815.5|9810.1|9808.2|450
1662139500000|2022-09-02 17:25:00|9817.3|9815.8|9815.7|9814.2|9820.2|9818.6|9814.7|9813|565
1662139800000|2022-09-02 17:30:00|9815.6|9814.1|9815.7|9813.3|9817.9|9815.8|9814.6|9812.4|484
1662140100000|2022-09-02 17:35:00|9815.8|9813.4|9811.6|9809.2|9815.9|9813.9|9811.2|9809|473
1662140400000|2022-09-02 17:40:00|9811.7|9809.3|9812.4|9810.9|9812.9|9810.9|9808|9806|476
1662140700000|2022-09-02 17:45:00|9813.1|9810.7|9807.8|9806.3|9813.4|9811.5|9807.8|9805.9|399
1662141000000|2022-09-02 17:50:00|9807.1|9805.6|9810.3|9808.8|9810.7|9809.2|9807.1|9805.1|351
1662141300000|2022-09-02 17:55:00|9810.2|9808.7|9809.6|9808.1|9812.3|9810.4|9809|9807.5|270
1662141600000|2022-09-02 18:00:00|9809.7|9808.2|9811.6|9810.1|9812.1|9810.3|9808.8|9807.2|265
1662141900000|2022-09-02 18:05:00|9811.4|9809.9|9809.5|9808|9812.8|9810.8|9808.5|9806.5|352
1662142200000|2022-09-02 18:10:00|9809.4|9807.9|9812.3|9809.9|9812.3|9810.6|9808.7|9806.9|360
1662142500000|2022-09-02 18:15:00|9811.9|9810.4|9809.5|9808|9812.5|9810.4|9807.7|9805.3|316
1662142800000|2022-09-02 18:20:00|9809.6|9808.1|9811.6|9809.2|9812.9|9810.9|9809.6|9808|333
1662143100000|2022-09-02 18:25:00|9811.7|9809.3|9805|9803.5|9811.7|9809.9|9803.9|9802.2|417
1662143400000|2022-09-02 18:30:00|9804.9|9803.4|9806.7|9805.2|9808.4|9806.7|9804.1|9802.6|300
1662143700000|2022-09-02 18:35:00|9806.9|9805.4|9806.8|9805.3|9807|9805.5|9805.1|9803.6|258
1662144000000|2022-09-02 18:40:00|9806.9|9805.4|9808.9|9806.5|9810.4|9808.5|9806.9|9805.4|290
1662144300000|2022-09-02 18:45:00|9808.8|9806.4|9809.5|9808|9810.1|9808.2|9807.9|9806.3|252
1662144600000|2022-09-02 18:50:00|9808.7|9807.2|9805.3|9803.8|9808.8|9807.3|9804.6|9802.8|220
1662144900000|2022-09-02 18:55:00|9805.4|9803.9|9805.8|9804.3|9807.8|9805.8|9802.3|9800.3|339
1662145200000|2022-09-02 19:00:00|9805.1|9803.6|9802.4|9800|9806.3|9804.3|9802|9800|326
1662145500000|2022-09-02 19:05:00|9802.3|9799.9|9805.4|9803.9|9806.3|9804.3|9801.9|9799.9|255
1662145800000|2022-09-02 19:10:00|9805.3|9803.8|9807.3|9805.8|9808.2|9806.3|9805.1|9803.4|228
1662146100000|2022-09-02 19:15:00|9807.2|9805.7|9808.2|9806.7|9809.1|9807.2|9806.2|9804.4|276
1662146400000|2022-09-02 19:20:00|9808.3|9806.8|9812.3|9809.9|9812.3|9810.4|9807.5|9805.7|274
1662146700000|2022-09-02 19:25:00|9811.9|9810.4|9812.6|9810.2|9813.1|9811.2|9810|9808.2|237
1662147000000|2022-09-02 19:30:00|9812.7|9810.3|9813|9811.5|9815.2|9812.8|9811.6|9809.2|304
1662147300000|2022-09-02 19:35:00|9814|9811.6|9817.5|9815.1|9818.9|9816.7|9813.1|9811.1|323
1662147600000|2022-09-02 19:40:00|9817.4|9815|9818.9|9816.5|9819.4|9817.3|9816.5|9814.5|280
1662147900000|2022-09-02 19:45:00|9818.8|9816.4|9819.8|9817.4|9820.2|9817.8|9817.2|9814.9|348
1662148200000|2022-09-02 19:50:00|9819.2|9816.8|9816.1|9813.7|9820.5|9818.6|9815.8|9813.4|344
1662148500000|2022-09-02 19:55:00|9815.4|9813|9812.6|9810.2|9815.6|9813.2|9810.9|9808.7|417
1662148800000|2022-09-02 20:00:00|9812.7|9810.3|9810|9807.6|9813.9|9811.5|9807.2|9804.8|394
1662149100000|2022-09-02 20:05:00|9809.9|9807.5|9809.4|9807|9810.2|9807.8|9808.3|9805.9|225
1662149400000|2022-09-02 20:10:00|9809.5|9807.1|9812.3|9809.9|9812.5|9810.1|9808.8|9806.4|239
1662149700000|2022-09-02 20:15:00|9812.4|9810|9812.8|9810.4|9813.4|9811|9812.3|9809.9|213
1662150000000|2022-09-02 20:20:00|9812.9|9810.5|9808.6|9806.2|9812.9|9810.5|9808.6|9806.2|190
1662150300000|2022-09-02 20:25:00|9808.7|9806.3|9810.3|9807.9|9812.3|9809.9|9808|9805.6|259
1662150600000|2022-09-02 20:30:00|9810.5|9808.1|9810.5|9808.1|9810.8|9808.4|9809.7|9807.3|214
1662150900000|2022-09-02 20:35:00|9810.4|9808|9813|9810.6|9813.3|9810.9|9810.4|9808|190
1662151200000|2022-09-02 20:40:00|9813.1|9810.7|9814.3|9811.9|9814.5|9812.1|9812.7|9810.3|297
1662151500000|2022-09-02 20:45:00|9814.4|9812|9815.7|9813.3|9818.6|9814|9813|9808.6|321
1662151800000|2022-09-02 20:50:00|9815.8|9813.4|9813.7|9811.3|9816.2|9813.8|9812.8|9810.4|199
1662152100000|2022-09-02 20:55:00|9814.1|9811.7|9811.9|9809.5|9818.5|9812.3|9810.6|9803.1|400
1662321600000|2022-09-04 20:00:00|9822.5|9811.3|9826.7|9810.7|9832.2|9826|9822.5|9810.7|20
1662321900000|2022-09-04 20:05:00|9824.4|9811.6|9824.5|9811.7|9830.3|9818.9|9823.4|9808.9|14
1662322200000|2022-09-04 20:10:00|9830|9814|9824.4|9818.6|9830|9818.6|9823|9807|13
1662322500000|2022-09-04 20:15:00|9824.5|9811.7|9825.6|9812.8|9830.5|9814.5|9824.5|9808.9|12
1662322800000|2022-09-04 20:20:00|9830.5|9814.5|9826.5|9817.7|9833.9|9820.7|9824.3|9810.7|151
1662323100000|2022-09-04 20:25:00|9824.7|9808.7|9826.1|9812.4|9831.3|9815.3|9824.7|9808.7|19
1662323400000|2022-09-04 20:30:00|9824.7|9808.7|9826.3|9810.3|9827.6|9819.6|9824.1|9808.7|16
1662323700000|2022-09-04 20:35:00|9825.9|9809.9|9824.3|9819.7|9830.6|9820.5|9824.2|9809.9|43
1662324000000|2022-09-04 20:40:00|9833.3|9818.2|9829.3|9818.2|9833.3|9819.6|9822.7|9808.4|49
1662324300000|2022-09-04 20:45:00|9824.4|9817|9832.1|9816.1|9832.4|9817|9824.4|9808.4|15
1662324600000|2022-09-04 20:50:00|9824.4|9808.4|9824.4|9808.4|9832.1|9818|9824.4|9808.4|20
1662324900000|2022-09-04 20:55:00|9829.3|9818|9826.2|9810.2|9829.3|9818|9807.8|9791.8|34
1662325200000|2022-09-04 21:00:00|9826.8|9810.8|9829.7|9813.7|9829.7|9818.9|9814.5|9798.5|27
1662325500000|2022-09-04 21:05:00|9823.5|9818.9|9825.4|9813.7|9828.7|9818.9|9820.4|9809.7|29
1662325800000|2022-09-04 21:10:00|9825.5|9813.2|9823.6|9813.6|9826.9|9819.2|9820.2|9812.5|79
1662326100000|2022-09-04 21:15:00|9823.7|9813.7|9823.6|9813.6|9825.1|9816.4|9821.1|9812.9|608
1662326400000|2022-09-04 21:20:00|9823.9|9813.9|9822.7|9812.7|9823.9|9813.9|9820.1|9810.8|137
1662326700000|2022-09-04 21:25:00|9822.6|9812.6|9820|9810|9823.8|9813.8|9817.8|9807.8|153
1662327000000|2022-09-04 21:30:00|9820.3|9810.3|9819.9|9809.9|9823.1|9817.1|9816.5|9806.5|315
1662327300000|2022-09-04 21:35:00|9820.3|9810.3|9822|9812|9823|9813|9819.6|9809.6|153
1662327600000|2022-09-04 21:40:00|9821.9|9811.9|9822.1|9812.1|9822.5|9812.5|9815.2|9805.2|130
1662327900000|2022-09-04 21:45:00|9822|9812|9821.3|9811.3|9822.3|9812.3|9819.3|9809.3|109
1662328200000|2022-09-04 21:50:00|9821.1|9811.1|9832.6|9822.6|9833|9823|9818.3|9808.3|291
1662328500000|2022-09-04 21:55:00|9832.7|9822.7|9827.7|9817.7|9834.2|9824.2|9824.5|9814.5|544
1662328800000|2022-09-04 22:00:00|9828.2|9818.2|9822.6|9813.2|9828.2|9820.1|9818|9808|712
1662329100000|2022-09-04 22:05:00|9822.3|9814.8|9829.7|9820.9|9831.7|9824|9821.5|9813.2|436
1662329400000|2022-09-04 22:10:00|9830|9820|9830.8|9824|9834|9826.2|9826.8|9820|468
1662329700000|2022-09-04 22:15:00|9829.6|9823.1|9835.1|9831.4|9839.5|9833.6|9829.3|9822|787
1662330000000|2022-09-04 22:20:00|9835.2|9832|9830.1|9826.2|9835.5|9832|9829.6|9823.6|522
1662330300000|2022-09-04 22:25:00|9830.2|9826.3|9829|9825.3|9831.6|9827.2|9827.9|9822.1|524
1662330600000|2022-09-04 22:30:00|9829.2|9825.4|9825.4|9821|9829.7|9825.8|9823.3|9817.8|598
1662330900000|2022-09-04 22:35:00|9825.1|9821.3|9820.2|9815.9|9827.6|9823.1|9819.1|9815.2|700
1662331200000|2022-09-04 22:40:00|9819.7|9816.1|9821.7|9817.9|9824.1|9819.5|9816.9|9813.4|735
1662331500000|2022-09-04 22:45:00|9821|9818.6|9825.8|9821.7|9828.7|9825.1|9820.9|9818.4|698
1662331800000|2022-09-04 22:50:00|9825.6|9822|9825.5|9823.1|9828.4|9824.5|9823.1|9819.5|681
1662332100000|2022-09-04 22:55:00|9825.4|9823|9826.2|9823.8|9828.4|9824.4|9824.7|9820.9|488
1662332400000|2022-09-04 23:00:00|9826.3|9823.9|9827.3|9824.1|9829.7|9826.2|9825.8|9822.5|446
1662332700000|2022-09-04 23:05:00|9827.2|9824.4|9829.9|9827.5|9830.6|9827.5|9826.2|9823.8|413
1662333000000|2022-09-04 23:10:00|9829.8|9827.4|9833.7|9830.5|9834|9830.8|9829|9826.6|625
1662333300000|2022-09-04 23:15:00|9833.5|9830.7|9834|9831.6|9834.4|9832|9831|9828.6|265
1662333600000|2022-09-04 23:20:00|9834.1|9831.7|9832.3|9829.9|9834.4|9832|9831.9|9829.5|257
1662333900000|2022-09-04 23:25:00|9832.2|9829.8|9833.4|9831|9834.3|9831.9|9830.2|9827.8|316
1662334200000|2022-09-04 23:30:00|9833.5|9831.1|9835|9832.6|9835.2|9833.2|9833.3|9830.9|259
1662334500000|2022-09-04 23:35:00|9834.9|9832.5|9834|9831.6|9835.2|9833.1|9833.7|9831.3|240
1662334800000|2022-09-04 23:40:00|9833.9|9831.5|9834.8|9832.4|9834.9|9832.9|9833.2|9830.8|242
1662335100000|2022-09-04 23:45:00|9834.7|9832.3|9834.1|9832.6|9835.3|9833.3|9834|9832|293
1662335400000|2022-09-04 23:50:00|9834|9832.5|9834.2|9831.8|9835|9832.7|9833.2|9830.8|345
1662335700000|2022-09-04 23:55:00|9834.1|9831.7|9834.9|9832.5|9835.3|9833.2|9834.1|9831.7|285
1662336000000|2022-09-05 00:00:00|9835|9832.6|9830.3|9827.9|9835.1|9833.1|9829.3|9826.9|585
1662336300000|2022-09-05 00:05:00|9830.4|9828.9|9826.1|9823.7|9830.9|9828.9|9825.2|9822.8|522
1662336600000|2022-09-05 00:10:00|9826.2|9823.8|9826.9|9824.5|9827.7|9825.3|9825.6|9823.2|272
1662336900000|2022-09-05 00:15:00|9827|9824.6|9831.3|9828.9|9831.4|9829|9826.9|9824.5|444
1662337200000|2022-09-05 00:20:00|9831.4|9829|9831.4|9829|9832.4|9830|9829.8|9827.4|433
1662337500000|2022-09-05 00:25:00|9831.5|9829.1|9832.2|9829.8|9832.9|9830.9|9831.4|9829|382
1662337800000|2022-09-05 00:30:00|9832.1|9829.7|9827.8|9825.4|9832.1|9829.7|9826.5|9824.1|366
1662338100000|2022-09-05 00:35:00|9827.7|9825.3|9827.8|9825.4|9830.2|9827.8|9826.2|9823.8|371
1662338400000|2022-09-05 00:40:00|9827.6|9825.2|9827.2|9824.8|9827.9|9825.5|9825.6|9823.2|318
1662338700000|2022-09-05 00:45:00|9827.1|9824.7|9828.5|9826.1|9828.9|9827|9825.2|9823.1|388
1662339000000|2022-09-05 00:50:00|9828.3|9825.9|9823.9|9821.5|9828.4|9826|9823.3|9821.3|409
1662339300000|2022-09-05 00:55:00|9823.7|9821.3|9824.1|9821.7|9824.5|9822.2|9822.7|9820.3|456
1662339600000|2022-09-05 01:00:00|9824.4|9822|9821.6|9820.1|9824.9|9822.9|9820.8|9819|375
1662339900000|2022-09-05 01:05:00|9822|9819.6|9821.9|9819.5|9826.1|9823.9|9821.8|9819.4|355
1662340200000|2022-09-05 01:10:00|9821.8|9819.4|9819.7|9817.3|9821.9|9820|9819.2|9817.1|228
1662340500000|2022-09-05 01:15:00|9819.8|9817.4|9818.6|9816.2|9820.5|9818.1|9817.9|9815.5|384
1662340800000|2022-09-05 01:20:00|9818.8|9816.4|9819.8|9817.4|9820.1|9817.7|9818.6|9816.2|285
1662341100000|2022-09-05 01:25:00|9819.7|9817.3|9822.7|9820.3|9823.1|9820.7|9819.6|9817.2|413
1662341400000|2022-09-05 01:30:00|9822.9|9820.5|9821.1|9818.7|9824.2|9822.3|9821|9818.6|384
1662341700000|2022-09-05 01:35:00|9821|9818.6|9818.8|9817.3|9821.4|9819.2|9818.8|9816.9|376
1662342000000|2022-09-05 01:40:00|9818.9|9817.4|9818.8|9816.4|9819.5|9817.4|9816.5|9814.6|363
1662342300000|2022-09-05 01:45:00|9818.9|9816.5|9820.6|9818.2|9821.3|9819.2|9818.5|9816.3|500
1662342600000|2022-09-05 01:50:00|9820.1|9818.6|9819.3|9816.9|9821.3|9819.3|9818.9|9816.5|521
1662342900000|2022-09-05 01:55:00|9819.2|9816.8|9818.6|9816.2|9820.1|9818.2|9816.3|9814.2|439
1662343200000|2022-09-05 02:00:00|9818.4|9816|9821.5|9819.1|9821.9|9819.6|9817.5|9815.6|360
1662343500000|2022-09-05 02:05:00|9821.6|9819.2|9823.2|9820.8|9824.2|9822|9821.2|9818.8|361
1662343800000|2022-09-05 02:10:00|9823|9820.6|9824.3|9821.9|9824.7|9822.8|9821.6|9819.2|377
1662344100000|2022-09-05 02:15:00|9824|9821.6|9825.2|9822.8|9825.6|9823.7|9823.5|9821.3|347
1662344400000|2022-09-05 02:20:00|9825.3|9822.9|9831.3|9828.9|9831.8|9829.8|9824.6|9822.3|495
1662344700000|2022-09-05 02:25:00|9831.2|9828.8|9825.8|9823.4|9831.7|9829.3|9824.3|9822.2|491
1662345000000|2022-09-05 02:30:00|9826.7|9824.3|9832.8|9830.4|9832.9|9830.5|9825.7|9823.4|502
1662345300000|2022-09-05 02:35:00|9832.6|9830.2|9834|9831.6|9834.1|9831.8|9831.2|9828.8|341
1662345600000|2022-09-05 02:40:00|9834.1|9831.7|9834.8|9832.4|9835.1|9833.1|9833.5|9831.1|249
1662345900000|2022-09-05 02:45:00|9834.3|9832.8|9833.8|9832.3|9835.1|9832.9|9833.4|9831.6|239
1662346200000|2022-09-05 02:50:00|9833.9|9832.4|9834.5|9832.1|9835|9832.9|9833|9831.2|257
1662346500000|2022-09-05 02:55:00|9834.4|9832|9834.3|9831.9|9834.7|9832.7|9833|9831.2|282
1662346800000|2022-09-05 03:00:00|9834|9831.6|9834.6|9832.2|9834.9|9833|9833.4|9831.2|414
1662347100000|2022-09-05 03:05:00|9834.5|9832.1|9834|9831.6|9834.7|9832.3|9833.3|9831.2|309
1662347400000|2022-09-05 03:10:00|9833.2|9831.7|9834|9831.6|9834.2|9832.4|9833.2|9831.5|279
1662347700000|2022-09-05 03:15:00|9833.9|9831.5|9830.9|9828.5|9834|9832.1|9830.1|9828.3|290
1662348000000|2022-09-05 03:20:00|9831.1|9828.7|9832|9829.6|9832.4|9830.1|9830.4|9828.4|198
1662348300000|2022-09-05 03:25:00|9831.9|9829.5|9833.2|9830.8|9833.5|9831.1|9831.6|9829.2|200
1662348600000|2022-09-05 03:30:00|9833.1|9830.7|9833.6|9831.2|9833.7|9831.7|9832.7|9830.6|229
1662348900000|2022-09-05 03:35:00|9833.2|9831.7|9830.4|9828.9|9833.7|9831.7|9830.3|9828.4|249
1662349200000|2022-09-05 03:40:00|9830.3|9828.8|9830.8|9828.4|9831.8|9829.4|9828.9|9827.2|317
1662349500000|2022-09-05 03:45:00|9830.2|9827.8|9831.1|9829.6|9831.5|9829.8|9829.6|9827.2|302
1662349800000|2022-09-05 03:50:00|9831.2|9829.7|9829.4|9827.9|9831.2|9829.7|9829.4|9827.3|300
1662350100000|2022-09-05 03:55:00|9829.3|9827.8|9826.9|9825.4|9830.8|9829|9826.8|9825.3|340
1662350400000|2022-09-05 04:00:00|9827|9825.5|9828.7|9827.2|9829.2|9827.2|9826.6|9825.1|153
1662350700000|2022-09-05 04:05:00|9828.6|9827.1|9828.6|9826.2|9830.8|9828.9|9828.5|9826.1|228
1662351000000|2022-09-05 04:10:00|9828.5|9826.1|9827.5|9825.1|9828.7|9826.7|9827|9825|178
1662351300000|2022-09-05 04:15:00|9826.9|9825.4|9827.1|9824.7|9828|9826.1|9826.5|9824.6|201
1662351600000|2022-09-05 04:20:00|9826.8|9824.4|9825|9823.5|9829.1|9827|9824.8|9823.3|305
1662351900000|2022-09-05 04:25:00|9824.9|9823.4|9823.2|9821.7|9824.9|9823.4|9822.6|9820.8|267
1662352200000|2022-09-05 04:30:00|9823.6|9821.2|9822.3|9820.8|9824.9|9823.3|9822.3|9820.3|276
1662352500000|2022-09-05 04:35:00|9822.4|9820.9|9824|9822.5|9825.2|9823.4|9822|9820.1|256
1662352800000|2022-09-05 04:40:00|9824.1|9822.6|9827.3|9825.8|9828.9|9826.9|9824.1|9822.6|341
1662353100000|2022-09-05 04:45:00|9827.2|9825.7|9828.5|9826.1|9829|9827.2|9827|9824.9|361
1662353400000|2022-09-05 04:50:00|9828.1|9826.6|9825.2|9822.8|9828.3|9826.8|9823.6|9822|296
1662353700000|2022-09-05 04:55:00|9825.1|9822.7|9825.3|9823.8|9826.1|9824.4|9824.7|9822.7|242
1662354000000|2022-09-05 05:00:00|9825.4|9823.9|9833.4|9831|9834.8|9832.8|9825.3|9823.5|468
1662354300000|2022-09-05 05:05:00|9833.5|9831.1|9834.6|9832.2|9835.2|9832.8|9833.2|9830.8|509
1662354600000|2022-09-05 05:10:00|9834.8|9832.4|9834.7|9832.3|9834.9|9832.8|9832|9830.3|401
1662354900000|2022-09-05 05:15:00|9834.8|9832.4|9834.4|9832|9834.8|9832.9|9832.1|9830.2|273
1662355200000|2022-09-05 05:20:00|9834.5|9832.1|9832.8|9830.4|9834.9|9833|9832.4|9830.3|262
1662355500000|2022-09-05 05:25:00|9832.9|9830.5|9834.2|9831.8|9835.1|9833|9832.2|9829.8|311
1662355800000|2022-09-05 05:30:00|9834.3|9831.9|9834.3|9831.9|9835|9833.1|9832.3|9829.9|354
1662356100000|2022-09-05 05:35:00|9834.2|9831.8|9833.9|9831.5|9834.5|9832.5|9832.7|9830.8|273
1662356400000|2022-09-05 05:40:00|9834|9831.6|9834.3|9831.9|9834.8|9832.8|9833.1|9830.9|252
1662356700000|2022-09-05 05:45:00|9834.4|9832|9833|9830.6|9834.9|9832.9|9832.7|9830.3|270
1662357000000|2022-09-05 05:50:00|9832.8|9830.4|9828.5|9826.1|9833.1|9830.8|9828.3|9826|308
1662357300000|2022-09-05 05:55:00|9828.4|9826|9826.2|9823.8|9828.4|9826.6|9825.5|9823.6|438
1662357600000|2022-09-05 06:00:00|9826.4|9824|9829|9827.5|9832.7|9830.9|9826.3|9823.9|560
1662357900000|2022-09-05 06:05:00|9829.1|9827.6|9834.2|9832.7|9835|9833.2|9829|9827.5|463
1662358200000|2022-09-05 06:10:00|9834.4|9832.9|9832.4|9830.9|9834.8|9833|9832.3|9830.4|324
1662358500000|2022-09-05 06:15:00|9832.5|9831|9831.7|9830.2|9834.5|9832.8|9830|9828.2|433
1662358800000|2022-09-05 06:20:00|9830.9|9829.4|9824.6|9822.2|9831.3|9829.4|9822.7|9821.2|473
1662359100000|2022-09-05 06:25:00|9824.1|9822.6|9817.3|9815.8|9824.7|9823|9816.2|9813.8|523
1662359400000|2022-09-05 06:30:00|9817.4|9815.9|9824.6|9823.1|9825.3|9823.2|9816.5|9815|486
1662359700000|2022-09-05 06:35:00|9824.8|9823.3|9823.6|9821.2|9826.7|9824.7|9821.7|9819.7|474
1662360000000|2022-09-05 06:40:00|9823.7|9821.3|9826.7|9824.3|9828.1|9825.7|9821.8|9819.4|494
1662360300000|2022-09-05 06:45:00|9826.8|9824.4|9825.8|9824.3|9827|9824.6|9824.9|9822.6|331
1662360600000|2022-09-05 06:50:00|9825.9|9824.4|9823.9|9821.5|9826.2|9824.4|9819.1|9817.2|535
1662360900000|2022-09-05 06:55:00|9824|9821.6|9830.2|9827.8|9830.5|9828.1|9823.2|9821.3|494
1662361200000|2022-09-05 07:00:00|9830|9827.6|9834.6|9832.2|9834.8|9832.4|9827.8|9825.4|512
1662361500000|2022-09-05 07:05:00|9834.5|9832.1|9833.5|9831.1|9837.6|9835.3|9833.3|9831.1|602
1662361800000|2022-09-05 07:10:00|9833.1|9831.6|9833|9831.5|9835.8|9834.3|9830.9|9829.4|501
1662362100000|2022-09-05 07:15:00|9832.8|9831.3|9828.8|9827.3|9834.9|9833.2|9828.6|9826.7|457
1662362400000|2022-09-05 07:20:00|9828.4|9826.9|9832.2|9830.7|9834.7|9832.5|9826.7|9825|550
1662362700000|2022-09-05 07:25:00|9832.3|9830.8|9830.1|9828.6|9834.7|9833.1|9830.1|9828.6|372
1662363000000|2022-09-05 07:30:00|9830.2|9828.7|9822.2|9819.8|9830.2|9828.7|9818.7|9816.6|597
1662363300000|2022-09-05 07:35:00|9822.3|9819.9|9824|9822.5|9827.1|9824.7|9820.3|9818.2|593
1662363600000|2022-09-05 07:40:00|9824.1|9822.6|9829.3|9826.9|9830|9828.1|9822.3|9820.8|493
1662363900000|2022-09-05 07:45:00|9829.4|9827|9825|9823.5|9830|9827.7|9823.9|9821.9|456
1662364200000|2022-09-05 07:50:00|9825.6|9824.1|9827.1|9824.7|9827.6|9826.1|9824.7|9822.7|378
1662364500000|2022-09-05 07:55:00|9827.2|9824.8|9828.9|9827.4|9830.3|9828.4|9826.6|9824.6|492
1662364800000|2022-09-05 08:00:00|9829.1|9826.7|9834.2|9831.8|9834.7|9832.4|9828.4|9826.7|511
1662365100000|2022-09-05 08:05:00|9834.3|9831.9|9829.3|9827.8|9836.3|9834.1|9828.8|9827.3|437
1662365400000|2022-09-05 08:10:00|9829.4|9827.9|9828.4|9826.9|9833.6|9832.1|9828|9826.3|491
1662365700000|2022-09-05 08:15:00|9828.7|9827.2|9821.9|9820.4|9829.7|9827.7|9821.5|9820|487
1662366000000|2022-09-05 08:20:00|9822|9820.5|9825.1|9823.6|9827|9825.1|9822|9820.1|436
1662366300000|2022-09-05 08:25:00|9825|9823.5|9830.3|9827.9|9832.2|9830.7|9824.6|9822.8|445
1662366600000|2022-09-05 08:30:00|9830.6|9828.8|9833.7|9831.3|9837.8|9835.4|9830.6|9828.8|470
1662366900000|2022-09-05 08:35:00|9833.5|9831.1|9829.7|9827.3|9834.6|9832.2|9828.5|9826.7|354
1662367200000|2022-09-05 08:40:00|9829.6|9827.2|9836.2|9833.8|9838.4|9836.8|9829.5|9827.1|413
1662367500000|2022-09-05 08:45:00|9836.3|9833.9|9831.7|9829.3|9837.2|9835.1|9830.2|9828.5|450
1662367800000|2022-09-05 08:50:00|9831.8|9829.4|9832.9|9830.5|9833.4|9831.9|9830.1|9828|384
1662368100000|2022-09-05 08:55:00|9833|9830.6|9835.8|9833.4|9836.1|9834.2|9832.6|9830.3|367
1662368400000|2022-09-05 09:00:00|9835.7|9833.3|9836.1|9834.6|9838.4|9836.9|9834.2|9831.8|475
1662368700000|2022-09-05 09:05:00|9835.9|9834.4|9834.8|9832.4|9838.4|9836.2|9832.9|9831.1|409
1662369000000|2022-09-05 09:10:00|9834.7|9832.3|9835|9833.5|9836.5|9834.7|9833|9831.4|375
1662369300000|2022-09-05 09:15:00|9835.1|9833.6|9834.4|9832.9|9836.9|9835.4|9832.6|9831.1|500
1662369600000|2022-09-05 09:20:00|9834.1|9832.6|9834.1|9831.7|9837.1|9835.3|9833.8|9831.6|523
1662369900000|2022-09-05 09:25:00|9834|9831.6|9833|9830.6|9834.8|9832.9|9831.6|9829.7|389
1662370200000|2022-09-05 09:30:00|9832.9|9830.5|9829.1|9827.6|9834.9|9833.4|9828.7|9827|413
1662370500000|2022-09-05 09:35:00|9829|9827.5|9818.8|9816.4|9830|9828.4|9818.8|9816.4|454
1662370800000|2022-09-05 09:40:00|9818.9|9816.5|9808|9805.6|9819.9|9818.4|9807.7|9805.3|444
1662371100000|2022-09-05 09:45:00|9807.9|9805.5|9798.4|9796|9808.5|9806.1|9797.7|9795.7|601
1662371400000|2022-09-05 09:50:00|9798.7|9796.3|9800.3|9798.8|9803.3|9801|9796.5|9794.5|487
1662371700000|2022-09-05 09:55:00|9800.4|9798.9|9810.2|9807.8|9811.6|9809.6|9800.3|9798.7|439
1662372000000|2022-09-05 10:00:00|9810.1|9807.7|9812.4|9810.9|9814.4|9812.5|9809.8|9807.5|489
1662372300000|2022-09-05 10:05:00|9812.6|9810.2|9817.4|9815|9818|9816.5|9811.5|9809.4|528
1662372600000|2022-09-05 10:10:00|9816.6|9815.1|9814.9|9812.5|9818.1|9816.2|9814.8|9812.4|394
1662372900000|2022-09-05 10:15:00|9815|9812.6|9811.5|9809.1|9816.3|9814.6|9807.5|9806|507
1662373200000|2022-09-05 10:20:00|9811.3|9808.9|9806|9803.6|9812.5|9810.3|9805.8|9803.5|444
1662373500000|2022-09-05 10:25:00|9806.1|9803.7|9810|9807.6|9810.9|9808.6|9805.6|9803.2|354
1662373800000|2022-09-05 10:30:00|9810.4|9808|9811.4|9809.9|9812.4|9810.5|9809.4|9807.3|446
1662374100000|2022-09-05 10:35:00|9811.5|9810|9815.9|9813.5|9816.3|9814|9810.9|9809.1|492
1662374400000|2022-09-05 10:40:00|9816|9813.6|9815.3|9813.8|9816.7|9814.7|9814.3|9812|414
1662374700000|2022-09-05 10:45:00|9815.5|9814|9816.4|9814|9816.6|9814.7|9812.7|9811|370
1662375000000|2022-09-05 10:50:00|9816.3|9813.9|9811.9|9810.4|9817.5|9815.7|9809.9|9808.1|402
1662375300000|2022-09-05 10:55:00|9812|9810.5|9814|9812.5|9815.6|9814.1|9811.8|9810.1|378
1662375600000|2022-09-05 11:00:00|9814.1|9812.6|9809.2|9807.7|9814.7|9812.7|9808|9806|315
1662375900000|2022-09-05 11:05:00|9809.1|9807.6|9812.2|9810.7|9813.5|9812|9809|9807.1|292
1662376200000|2022-09-05 11:10:00|9812.3|9810.8|9817.6|9816.1|9817.7|9816.2|9812.2|9810.5|312
1662376500000|2022-09-05 11:15:00|9818.1|9816.6|9818.9|9817.4|9819.9|9817.9|9816.9|9815.4|301
1662376800000|2022-09-05 11:20:00|9819|9817.5|9818.5|9816.1|9819.9|9818.1|9816|9814.4|330
1662377100000|2022-09-05 11:25:00|9818.6|9816.2|9826.1|9823.7|9826.6|9825.1|9817.8|9815.9|407
1662377400000|2022-09-05 11:30:00|9826.2|9823.8|9822.3|9819.9|9826.4|9824.3|9820.1|9817.9|388
1662377700000|2022-09-05 11:35:00|9822.4|9820|9818.9|9816.5|9822.9|9820.7|9817.5|9815.1|434
1662378000000|2022-09-05 11:40:00|9818.8|9816.4|9819.5|9817.1|9822.1|9820.1|9818.5|9816.3|353
1662378300000|2022-09-05 11:45:00|9819.4|9817|9821.2|9819.7|9821.7|9819.9|9817.9|9815.9|331
1662378600000|2022-09-05 11:50:00|9821.3|9819.8|9821.7|9820.2|9823.3|9821.4|9820.6|9818.7|410
1662378900000|2022-09-05 11:55:00|9821.6|9820.1|9820|9818.5|9822.4|9820.9|9818.8|9817|399
1662379200000|2022-09-05 12:00:00|9820.1|9818.6|9819.5|9817.1|9821.9|9819.6|9816.9|9815.1|360
1662379500000|2022-09-05 12:05:00|9819.4|9817|9820.8|9818.4|9820.8|9818.9|9817.2|9815.2|304
1662379800000|2022-09-05 12:10:00|9820.4|9818.9|9826.5|9824.1|9826.8|9825|9819.8|9817.9|421
1662380100000|2022-09-05 12:15:00|9826.9|9824.5|9824.6|9823.1|9830.3|9828.3|9824.5|9822.8|470
1662380400000|2022-09-05 12:20:00|9824.5|9823|9824.5|9822.1|9825.3|9823.2|9822|9819.8|612
1662380700000|2022-09-05 12:25:00|9824.6|9822.2|9821.7|9820.2|9824.6|9822.2|9820|9818.1|691
1662381000000|2022-09-05 12:30:00|9821.9|9819.5|9821|9818.6|9822.1|9820.1|9818.6|9816.9|551
1662381300000|2022-09-05 12:35:00|9820.9|9818.5|9821.5|9819.1|9823.1|9821|9820|9818|411
1662381600000|2022-09-05 12:40:00|9821.8|9819.4|9816.3|9814.8|9822.6|9820.4|9816.2|9814.4|374
1662381900000|2022-09-05 12:45:00|9816.4|9814.9|9812.9|9811.4|9817.1|9815.1|9811.6|9809.5|394
1662382200000|2022-09-05 12:50:00|9812.8|9811.3|9815.5|9813.1|9816.5|9814.1|9811.4|9809.4|355
1662382500000|2022-09-05 12:55:00|9815.6|9813.2|9814.6|9812.2|9816.1|9814.2|9813.8|9812|325
1662382800000|2022-09-05 13:00:00|9814.5|9812.1|9812.5|9811|9814.7|9812.8|9808|9806.2|447
1662383100000|2022-09-05 13:05:00|9812.2|9810.7|9810.2|9808.7|9812.8|9811|9808.3|9806.3|493
1662383400000|2022-09-05 13:10:00|9810.3|9808.8|9804.9|9803.4|9810.4|9808.9|9804.8|9802.9|386
1662383700000|2022-09-05 13:15:00|9804.8|9803.3|9803|9800.6|9807.5|9805.6|9801.4|9799.7|344
1662384000000|2022-09-05 13:20:00|9802.6|9801.1|9801.1|9799.6|9803.9|9802.4|9800.3|9798.3|421
1662384300000|2022-09-05 13:25:00|9801.3|9799.8|9810.4|9808|9811|9808.8|9800.7|9799.1|457
1662384600000|2022-09-05 13:30:00|9810.6|9808.2|9808.2|9805.8|9811.1|9808.7|9805.5|9803.2|387
1662384900000|2022-09-05 13:35:00|9808.1|9805.7|9807.7|9806.2|9808.8|9806.8|9806.6|9804.2|330
1662385200000|2022-09-05 13:40:00|9808.2|9805.8|9808.6|9806.2|9811.3|9809.4|9806.3|9804.4|356
1662385500000|2022-09-05 13:45:00|9808.5|9807|9806.5|9804.1|9810.5|9808.1|9805.5|9803.9|331
1662385800000|2022-09-05 13:50:00|9806.6|9804.2|9807.6|9805.2|9809.6|9807.4|9806|9804.1|350
1662386100000|2022-09-05 13:55:00|9807.7|9805.3|9809|9806.6|9810.2|9807.9|9806.8|9804.4|349
1662386400000|2022-09-05 14:00:00|9808.8|9807.3|9810.5|9808.1|9811.5|9809.6|9806.3|9804.4|388
1662386700000|2022-09-05 14:05:00|9810.6|9808.2|9813.7|9812.2|9814.6|9812.8|9810.2|9808.1|316
1662387000000|2022-09-05 14:10:00|9813.6|9812.1|9808.7|9807.2|9813.7|9812.2|9808.5|9806.6|373
1662387300000|2022-09-05 14:15:00|9808.8|9807.3|9812|9809.6|9813.2|9811.3|9808.6|9807.1|257
1662387600000|2022-09-05 14:20:00|9811.6|9810.1|9810.2|9807.8|9813.4|9811|9810.1|9807.8|281
1662387900000|2022-09-05 14:25:00|9810.3|9807.9|9810.8|9809.3|9811.5|9809.6|9810.1|9807.7|201
1662388200000|2022-09-05 14:30:00|9810.7|9809.2|9808.2|9806.7|9811.4|9809.5|9806.2|9804.4|389
1662388500000|2022-09-05 14:35:00|9808.5|9806.1|9810.2|9808.7|9811.2|9809.1|9807.5|9805.2|378
1662388800000|2022-09-05 14:40:00|9810.1|9808.6|9812.6|9810.2|9813.7|9811.7|9809.5|9807.8|258
1662389100000|2022-09-05 14:45:00|9812.7|9810.3|9811.8|9810.3|9812.9|9811|9810|9808.5|449
1662389400000|2022-09-05 14:50:00|9811.5|9810|9814.5|9813|9814.9|9813|9811.5|9810|326
1662389700000|2022-09-05 14:55:00|9815.4|9813.9|9815.7|9814.2|9818.2|9816.2|9814.3|9812.3|509
1662390000000|2022-09-05 15:00:00|9815.5|9814|9816.5|9815|9817|9815.4|9813.8|9811.9|436
1662390300000|2022-09-05 15:05:00|9816.4|9814.9|9814.6|9812.2|9816.8|9815.1|9812.6|9810.5|424
1662390600000|2022-09-05 15:10:00|9814.5|9812.1|9817.2|9814.8|9819.4|9817|9812.9|9810.9|336
1662390900000|2022-09-05 15:15:00|9817.3|9814.9|9816.5|9815|9817.5|9815.2|9814.2|9811.8|331
1662391200000|2022-09-05 15:20:00|9816.4|9814.9|9817.1|9815.6|9819.5|9817.8|9816.2|9814|261
1662391500000|2022-09-05 15:25:00|9817.2|9815.7|9816.4|9814|9819.1|9817.2|9815.8|9813.8|342
1662391800000|2022-09-05 15:30:00|9816.5|9814.1|9810.1|9808.6|9816.7|9814.3|9809.8|9808.3|332
1662392100000|2022-09-05 15:35:00|9810.7|9808.3|9810.3|9808.8|9811.8|9810.3|9809.3|9807.8|274
1662392400000|2022-09-05 15:40:00|9810.1|9808.6|9808.7|9807.2|9810.1|9808.6|9808|9806.5|250
1662392700000|2022-09-05 15:45:00|9808.8|9807.3|9805|9803.5|9809|9807.4|9803.3|9801.3|282
1662393000000|2022-09-05 15:50:00|9805.1|9803.6|9802.3|9800.8|9805.3|9803.8|9801.7|9800.2|247
1662393300000|2022-09-05 15:55:00|9802.1|9800.6|9800.2|9798.7|9802.1|9800.6|9797.9|9796|453
1662393600000|2022-09-05 16:00:00|9800.1|9798.6|9800.9|9799.4|9801.5|9799.8|9798.7|9797.2|347
1662393900000|2022-09-05 16:05:00|9800.8|9799.3|9802.1|9799.7|9802.5|9800.7|9800.7|9798.8|318
1662394200000|2022-09-05 16:10:00|9802|9799.6|9803.6|9801.2|9804.3|9802.1|9801.7|9799.5|257
1662394500000|2022-09-05 16:15:00|9803.5|9801.1|9803.6|9801.2|9803.9|9802|9802.5|9800.6|201
1662394800000|2022-09-05 16:20:00|9803.7|9801.3|9804|9801.6|9805|9802.9|9803|9801.1|239
1662395100000|2022-09-05 16:25:00|9803.9|9801.5|9806.1|9803.7|9806.2|9804.3|9803.2|9801.3|178
1662395400000|2022-09-05 16:30:00|9806|9803.6|9805.9|9803.5|9807.9|9806|9805.3|9803.4|264
1662395700000|2022-09-05 16:35:00|9806|9803.6|9805.8|9804.3|9806.7|9804.8|9804|9802|219
1662396000000|2022-09-05 16:40:00|9806.1|9803.7|9806.2|9803.8|9806.9|9804.9|9805.1|9803.1|160
1662396300000|2022-09-05 16:45:00|9805.9|9804.4|9805.9|9803.5|9806.8|9804.7|9805.4|9803.4|178
1662396600000|2022-09-05 16:50:00|9805.8|9803.4|9803.8|9802.3|9805.9|9803.5|9803.1|9801.1|129
1662396900000|2022-09-05 16:55:00|9804|9802.5|9804.1|9801.7|9805.5|9803.5|9803.8|9801.5|248
1662397200000|2022-09-05 17:00:00|9804|9801.6|9804.4|9802|9804.6|9802.6|9803.1|9801|143
1662397500000|2022-09-05 17:05:00|9804.5|9802.1|9804.4|9802|9804.8|9802.4|9804.2|9801.8|169
1662397800000|2022-09-05 17:10:00|9804.5|9802.1|9803.7|9801.3|9804.5|9802.1|9802.9|9800.8|176
1662398100000|2022-09-05 17:15:00|9803.8|9801.4|9804.7|9802.3|9804.9|9802.8|9803.3|9801.3|266
1662398400000|2022-09-05 17:20:00|9804.6|9802.2|9804.9|9802.5|9805|9802.9|9804.2|9802.1|275
1662398700000|2022-09-05 17:25:00|9804.8|9802.4|9806|9803.6|9806.1|9803.9|9803.4|9801.3|152
1662399000000|2022-09-05 17:30:00|9805.9|9803.5|9807|9804.6|9807.2|9804.8|9805.3|9803.2|315
1662399300000|2022-09-05 17:35:00|9807.1|9804.7|9806.6|9804.2|9807.3|9805.1|9806.5|9804.1|205
1662399600000|2022-09-05 17:40:00|9806.7|9804.3|9807|9804.6|9807.2|9804.8|9806.5|9804.1|178
1662399900000|2022-09-05 17:45:00|9806.9|9804.5|9807|9804.6|9807.4|9805|9806.7|9804.3|184
1662400200000|2022-09-05 17:50:00|9806.9|9804.5|9807|9804.6|9807.3|9804.9|9806.7|9804.3|106
1662400500000|2022-09-05 17:55:00|9807.1|9804.7|9806.6|9804.2|9807.5|9805.1|9806.1|9803.7|254
1662400800000|2022-09-05 18:00:00|9806.5|9804.1|9802.9|9800.5|9806.5|9804.1|9802.4|9800|275
1662401100000|2022-09-05 18:05:00|9803|9800.6|9802.4|9800|9803|9800.6|9801.8|9799.4|247
1662401400000|2022-09-05 18:10:00|9802.5|9800.1|9804.2|9801.8|9804.2|9801.8|9802.5|9800.1|209
1662401700000|2022-09-05 18:15:00|9804.1|9801.7|9804|9801.6|9804.3|9802|9803.5|9801.4|63
1662402000000|2022-09-05 18:20:00|9804.1|9801.7|9804|9801.6|9804.5|9802.1|9803.7|9801.3|139
1662402300000|2022-09-05 18:25:00|9804.1|9801.7|9804.8|9802.4|9804.8|9802.7|9803.6|9801.5|153
1662402600000|2022-09-05 18:30:00|9804.7|9802.3|9804.8|9802.4|9804.9|9802.5|9804.7|9802.3|82
1662402900000|2022-09-05 18:35:00|9804.9|9802.5|9804.5|9802.1|9805.8|9803.4|9804.4|9802|193
1662403200000|2022-09-05 18:40:00|9804.6|9802.2|9803.6|9802.1|9804.7|9802.6|9803.3|9801.3|184
1662403500000|2022-09-05 18:45:00|9803.7|9802.2|9804.5|9802.1|9804.6|9802.6|9803.5|9801.5|227
1662403800000|2022-09-05 18:50:00|9804.4|9802|9803.6|9802.1|9804.6|9802.2|9803.4|9801.3|281
1662404100000|2022-09-05 18:55:00|9804.2|9801.8|9802.7|9800.3|9804.5|9802.5|9802.7|9800.3|293
1662404400000|2022-09-05 19:00:00|9802.8|9800.4|9803.8|9801.4|9804.4|9802|9802.4|9800|264
1662404700000|2022-09-05 19:05:00|9803.7|9801.3|9803.9|9801.5|9804.1|9801.7|9803.4|9801|270
1662405000000|2022-09-05 19:10:00|9803.7|9801.3|9803.7|9801.3|9804.5|9802.1|9803.5|9801.1|281
1662405300000|2022-09-05 19:15:00|9803.8|9801.4|9804.9|9802.5|9805.2|9802.8|9802.5|9800.1|220
1662405600000|2022-09-05 19:20:00|9804.7|9802.3|9804.6|9802.1|9804.8|9802.4|9801.9|9799.5|288
1662405900000|2022-09-05 19:25:00|9804.4|9802|9803.3|9800.9|9804.6|9802.2|9802.1|9799.7|302
1662406200000|2022-09-05 19:30:00|9803.4|9801|9802.8|9800.4|9804.4|9802|9802.7|9800.3|234
1662406500000|2022-09-05 19:35:00|9802.9|9800.5|9802.1|9799.7|9802.9|9800.5|9802|9799.6|152
1662406800000|2022-09-05 19:40:00|9801.9|9799.5|9802.8|9800.4|9802.9|9800.5|9801.7|9799.3|144
1662407100000|2022-09-05 19:45:00|9802.7|9800.3|9803.4|9801|9803.6|9801.2|9802.6|9800.3|128
1662407400000|2022-09-05 19:50:00|9803.3|9800.9|9804|9801.6|9804.3|9801.9|9802.8|9800.3|138
1662407700000|2022-09-05 19:55:00|9803.8|9801.4|9802.1|9799.7|9803.8|9801.4|9801.8|9799.4|346
1662408000000|2022-09-05 20:00:00|9802.2|9799.8|9804.4|9802|9804.9|9802.3|9802|9799.6|430
1662408300000|2022-09-05 20:05:00|9804.3|9801.9|9803.5|9800.5|9804.9|9802.2|9803.1|9799.9|381
1662408600000|2022-09-05 20:10:00|9803.4|9800.6|9803.7|9800.7|9805|9800.8|9802.9|9799.5|415
1662408900000|2022-09-05 20:15:00|9803.6|9800.8|9805|9801.7|9805.8|9802.3|9803.1|9799.7|314
1662409200000|2022-09-05 20:20:00|9804.9|9801.4|9804.7|9801.8|9805.9|9802.6|9804.2|9801.1|327
1662409500000|2022-09-05 20:25:00|9805|9801.7|9800.3|9796.6|9805.8|9802.5|9796.8|9793.6|524
1662409800000|2022-09-05 20:30:00|9800.4|9797|9800.5|9796.8|9800.7|9797.4|9798.4|9795.1|756
1662410100000|2022-09-05 20:35:00|9800.3|9796.9|9802.9|9799.8|9805.8|9803.2|9800.3|9796.8|352
1662410400000|2022-09-05 20:40:00|9802.8|9799.3|9802.3|9798.8|9803.2|9799.7|9801.1|9797.7|671
1662410700000|2022-09-05 20:45:00|9802.7|9798.3|9800|9795.2|9803.7|9798.7|9799.6|9793.9|368
1662411000000|2022-09-05 20:50:00|9800.1|9795.4|9800.9|9796.7|9802.2|9797.2|9800|9795.4|276
1662411300000|2022-09-05 20:55:00|9800.8|9796.4|9805|9795|9805|9797.8|9798.9|9790.6|542
1662411600000|2022-09-05 21:00:00|9804.3|9794.3|9804.7|9794.7|9805.2|9795.2|9804.1|9794.1|43
1662411900000|2022-09-05 21:05:00|9804.6|9794.6|9803.3|9793.3|9804.7|9794.7|9802.9|9792.9|50
1662412200000|2022-09-05 21:10:00|9802.5|9792.5|9805.2|9795.2|9805.3|9795.3|9802.1|9792.1|141
1662412500000|2022-09-05 21:15:00|9804.9|9794.9|9804.6|9794.6|9805.7|9795.7|9802.8|9792.8|164
1662412800000|2022-09-05 21:20:00|9804.8|9794.8|9805.6|9795.6|9805.7|9795.7|9802.8|9792.8|416
1662413100000|2022-09-05 21:25:00|9805.3|9795.3|9803.8|9793.8|9805.7|9795.7|9803.1|9793.1|184
1662413400000|2022-09-05 21:30:00|9803.7|9793.7|9803.7|9793.7|9804.6|9794.6|9802.7|9792.7|267
1662413700000|2022-09-05 21:35:00|9803.8|9793.8|9802|9792|9805.4|9795.4|9795.6|9785.6|217
1662414000000|2022-09-05 21:40:00|9802.1|9792.1|9804.8|9794.8|9806.4|9796.7|9797.9|9787.9|301
1662414300000|2022-09-05 21:45:00|9798.4|9788.4|9803.9|9793.9|9805.3|9795.5|9798.4|9788.4|271
1662414600000|2022-09-05 21:50:00|9804.7|9794.7|9804.8|9795.3|9806.2|9797.2|9801.8|9791.8|396
1662414900000|2022-09-05 21:55:00|9804.6|9795.2|9804.2|9794.2|9805.7|9795.8|9803.7|9793.7|183
1662415200000|2022-09-05 22:00:00|9803.9|9793.9|9805.2|9797.3|9806.7|9798.8|9802.2|9793.9|331
1662415500000|2022-09-05 22:05:00|9804.9|9797.5|9800.1|9793.5|9806.8|9799.1|9798.9|9791.4|276
1662415800000|2022-09-05 22:10:00|9799.8|9793.9|9796.4|9791.6|9803|9795.3|9795|9788.2|435
1662416100000|2022-09-05 22:15:00|9796.2|9791.5|9795.1|9791.7|9796.6|9792.4|9794.3|9790|433
1662416400000|2022-09-05 22:20:00|9795.2|9791.8|9787.7|9784.6|9797.4|9792.1|9787.4|9784.3|488
1662416700000|2022-09-05 22:25:00|9787.6|9784.7|9789.2|9786.5|9790.3|9787.4|9786.6|9783.7|384
1662417000000|2022-09-05 22:30:00|9789.3|9786.6|9791.1|9788.7|9791.8|9789.3|9789|9786.2|289
1662417300000|2022-09-05 22:35:00|9791|9788.6|9790|9787.6|9792.6|9790.1|9789.3|9786.9|208
1662417600000|2022-09-05 22:40:00|9790.1|9787.7|9792.3|9789.9|9793|9790.6|9789.9|9787.5|208
1662417900000|2022-09-05 22:45:00|9792.4|9790|9791.5|9789.1|9792.5|9790.1|9790.9|9788.5|204
1662418200000|2022-09-05 22:50:00|9791.4|9789|9794|9791.6|9794.2|9791.8|9790.9|9788.5|209
1662418500000|2022-09-05 22:55:00|9794.1|9791.7|9792.7|9790.3|9794.8|9792|9792.5|9790.1|236
1662418800000|2022-09-05 23:00:00|9792.8|9790.4|9792.5|9790.1|9793.4|9791|9791.9|9789.5|230
1662419100000|2022-09-05 23:05:00|9792.4|9790|9795.5|9793.1|9795.7|9793.3|9792.4|9790|192
1662419400000|2022-09-05 23:10:00|9795.4|9793|9795|9792.6|9796.1|9794.1|9794.3|9791.9|233
1662419700000|2022-09-05 23:15:00|9794.8|9792.4|9792.2|9789.8|9795.4|9793|9791|9788.6|261
1662420000000|2022-09-05 23:20:00|9792.3|9789.9|9790.3|9787.9|9792.6|9790.2|9790|9787.8|230
1662420300000|2022-09-05 23:25:00|9790.2|9787.8|9792|9789.6|9792.3|9790.2|9790.1|9787.7|252
1662420600000|2022-09-05 23:30:00|9792.1|9789.7|9792.3|9789.9|9792.9|9790.5|9791.6|9789.2|173
1662420900000|2022-09-05 23:35:00|9792.4|9790|9790.4|9788|9793.1|9790.7|9789.9|9787.5|233
1662421200000|2022-09-05 23:40:00|9790.3|9787.9|9789.4|9787|9790.4|9788|9788.5|9786.1|206
1662421500000|2022-09-05 23:45:00|9788.9|9786.5|9787.9|9785.5|9790.2|9787.8|9787|9784.6|309
1662421800000|2022-09-05 23:50:00|9787.3|9784.9|9787.2|9784.8|9787.7|9785.7|9786.6|9784.2|255
1662422100000|2022-09-05 23:55:00|9787.3|9784.9|9786.9|9785.4|9787.9|9785.6|9786.4|9784.3|196
1662422400000|2022-09-06 00:00:00|9786.5|9785|9781.6|9779.2|9787.4|9785.8|9780.4|9778.4|429
1662422700000|2022-09-06 00:05:00|9781.7|9779.3|9779.6|9777.2|9781.7|9779.6|9772.9|9770.5|556
1662423000000|2022-09-06 00:10:00|9779.3|9776.9|9780.3|9777.9|9784|9782.1|9779.2|9776.9|442
1662423300000|2022-09-06 00:15:00|9780.2|9777.8|9784.4|9782|9784.4|9782.4|9780.2|9777.8|374
1662423600000|2022-09-06 00:20:00|9784.5|9782.1|9781.1|9778.7|9785|9783.1|9778.8|9776.8|393
1662423900000|2022-09-06 00:25:00|9781.2|9778.8|9778.9|9776.5|9782.9|9780.5|9777.7|9775.3|437
1662424200000|2022-09-06 00:30:00|9778.3|9775.9|9776.3|9773.9|9778.3|9775.9|9774.9|9772.9|466
1662424500000|2022-09-06 00:35:00|9776.4|9774|9775|9772.6|9776.4|9774|9773.1|9771.1|293
1662424800000|2022-09-06 00:40:00|9775.1|9772.7|9773.8|9771.4|9775.1|9773|9771.1|9769.3|312
1662425100000|2022-09-06 00:45:00|9773.7|9771.3|9770.2|9767.8|9773.9|9771.7|9768.7|9766.3|381
1662425400000|2022-09-06 00:50:00|9770.4|9768|9770.3|9767.9|9773.1|9770.7|9769.4|9767.4|468
1662425700000|2022-09-06 00:55:00|9770.9|9768.5|9767.6|9765.2|9771.2|9768.8|9766.7|9764.5|375
1662426000000|2022-09-06 01:00:00|9767.7|9765.3|9771|9768.6|9771.7|9769.3|9767.5|9765.2|350
1662426300000|2022-09-06 01:05:00|9771.1|9768.7|9768.5|9766.1|9771.3|9769.1|9766.3|9764.3|399
1662426600000|2022-09-06 01:10:00|9768.4|9766|9767.5|9765.1|9769.7|9767.4|9767|9764.6|361
1662426900000|2022-09-06 01:15:00|9767.6|9765.2|9771.2|9768.8|9772.4|9770|9767.6|9765.2|516
1662427200000|2022-09-06 01:20:00|9771.3|9768.9|9770|9767.6|9771.5|9769.4|9769|9766.8|383
1662427500000|2022-09-06 01:25:00|9770.1|9767.7|9771.3|9768.9|9772.4|9770.5|9769.9|9767.7|354
1662427800000|2022-09-06 01:30:00|9771.4|9769|9774.7|9772.3|9775.3|9773.4|9770.9|9768.8|438
1662428100000|2022-09-06 01:35:00|9774.6|9772.2|9771.7|9769.3|9774.6|9772.2|9769.1|9766.7|320
1662428400000|2022-09-06 01:40:00|9771.6|9769.2|9772.4|9770|9775.2|9773|9770.1|9767.9|422
1662428700000|2022-09-06 01:45:00|9772.3|9769.9|9773.3|9771.8|9775.7|9773.3|9772|9769.6|393
1662429000000|2022-09-06 01:50:00|9773.2|9771.7|9773.3|9770.9|9774.5|9772.2|9772.3|9770.3|291
1662429300000|2022-09-06 01:55:00|9773.2|9770.8|9772.5|9771|9774.5|9772.4|9772.3|9770.2|406
1662429600000|2022-09-06 02:00:00|9772.6|9771.1|9774.3|9772.8|9775|9773|9772.3|9770.3|430
1662429900000|2022-09-06 02:05:00|9774.2|9772.7|9777.6|9776.1|9777.6|9776.1|9774.1|9772.3|415
1662430200000|2022-09-06 02:10:00|9777.4|9775.9|9778.4|9776.9|9779.5|9777.6|9776.9|9774.7|401
1662430500000|2022-09-06 02:15:00|9778.9|9776.5|9777.4|9775.9|9779.5|9778|9777.4|9775.5|347
1662430800000|2022-09-06 02:20:00|9777.3|9775.8|9776.5|9775|9778.4|9776.9|9776.1|9774.2|370
1662431100000|2022-09-06 02:25:00|9777|9774.6|9778.5|9776.1|9779.3|9777.4|9775.7|9774|490
1662431400000|2022-09-06 02:30:00|9778.7|9776.3|9777.6|9775.2|9779.8|9777.7|9777.3|9775.1|438
1662431700000|2022-09-06 02:35:00|9777.9|9775.5|9777.2|9774.8|9778.1|9776|9776.8|9774.5|266
1662432000000|2022-09-06 02:40:00|9777.3|9774.9|9775.7|9773.3|9778|9776|9775.1|9773.1|404
1662432300000|2022-09-06 02:45:00|9775.8|9773.4|9774.8|9772.4|9776.1|9773.7|9774.3|9771.9|291
1662432600000|2022-09-06 02:50:00|9774.9|9772.5|9775.8|9773.4|9776.5|9774.3|9774.6|9772.3|212
1662432900000|2022-09-06 02:55:00|9775.9|9773.5|9775.3|9772.9|9776.8|9774.4|9774.9|9772.5|202
1662433200000|2022-09-06 03:00:00|9775.4|9773|9776|9773.6|9776.3|9773.9|9774.7|9772.4|225
1662433500000|2022-09-06 03:05:00|9776.2|9773.8|9776.1|9773.7|9776.4|9774.4|9775.2|9772.9|218
1662433800000|2022-09-06 03:10:00|9776.2|9773.8|9776.5|9775|9777.3|9775.4|9775.6|9773.5|319
1662434100000|2022-09-06 03:15:00|9776.4|9774.9|9777.2|9774.8|9778|9776|9776.3|9773.9|337
1662434400000|2022-09-06 03:20:00|9777.1|9774.7|9776.5|9774.1|9777.3|9775.3|9776.2|9773.9|320
1662434700000|2022-09-06 03:25:00|9776.6|9774.2|9775.9|9773.5|9777|9775|9775.7|9773.5|248
1662435000000|2022-09-06 03:30:00|9776|9773.6|9777.4|9775|9777.8|9775.7|9775|9772.6|262
1662435300000|2022-09-06 03:35:00|9777.3|9774.9|9778.2|9775.8|9778.3|9776.4|9776.1|9774.1|315
1662435600000|2022-09-06 03:40:00|9778|9775.6|9780.8|9778.4|9781|9779|9777.7|9775.6|366
1662435900000|2022-09-06 03:45:00|9780.9|9778.5|9786.3|9784.8|9786.9|9785|9780.8|9778.4|316
1662436200000|2022-09-06 03:50:00|9785.9|9784.4|9785.8|9783.4|9786.9|9784.8|9785.2|9783.3|185
1662436500000|2022-09-06 03:55:00|9786|9783.6|9786.6|9785.1|9788.1|9785.9|9785.2|9783.3|255
1662436800000|2022-09-06 04:00:00|9786.9|9784.5|9788.5|9786.1|9789|9786.9|9785.9|9783.9|242
1662437100000|2022-09-06 04:05:00|9788.8|9786.4|9788.7|9786.3|9790.1|9788.2|9787.9|9785.9|218
1662437400000|2022-09-06 04:10:00|9788.6|9786.2|9786.6|9784.2|9788.7|9786.6|9786.1|9784.1|262
1662437700000|2022-09-06 04:15:00|9786.5|9784.1|9787.5|9785.1|9787.6|9785.6|9786.1|9784.1|285
1662438000000|2022-09-06 04:20:00|9787.4|9785|9785.1|9782.7|9787.8|9785.4|9784.6|9782.6|259
1662438300000|2022-09-06 04:25:00|9785|9782.6|9783.7|9781.3|9785.1|9783.1|9782.9|9780.5|237
1662438600000|2022-09-06 04:30:00|9782.7|9780.3|9785.1|9782.7|9787.4|9785|9782.7|9780.3|727
1662438900000|2022-09-06 04:35:00|9785|9782.6|9786.3|9783.9|9787.3|9784.9|9784.1|9781.7|611
1662439200000|2022-09-06 04:40:00|9786.2|9783.8|9786.8|9784.4|9788.1|9786.1|9785.4|9783|418
1662439500000|2022-09-06 04:45:00|9786.9|9784.5|9790.1|9787.7|9790.4|9788|9785.4|9783.5|367
1662439800000|2022-09-06 04:50:00|9789.9|9787.5|9796.3|9793.9|9796.4|9794.4|9788.4|9786.5|592
1662440100000|2022-09-06 04:55:00|9796.2|9793.8|9797.2|9794.8|9800.2|9797.8|9795.3|9793.2|554
1662440400000|2022-09-06 05:00:00|9797.3|9794.9|9795.7|9793.3|9798.8|9796.4|9794.8|9792.4|359
1662440700000|2022-09-06 05:05:00|9795.8|9793.4|9794|9791.6|9797.2|9794.8|9793.8|9791.4|370
1662441000000|2022-09-06 05:10:00|9794.1|9791.7|9793|9790.6|9795.9|9793.5|9791.8|9789.9|386
1662441300000|2022-09-06 05:15:00|9793.1|9790.7|9795.4|9793|9795.4|9793.5|9792.2|9790.1|335
1662441600000|2022-09-06 05:20:00|9795.3|9792.9|9793.2|9791.7|9795.4|9793|9792.2|9789.9|372
1662441900000|2022-09-06 05:25:00|9792.9|9791.4|9791.4|9789.9|9793.8|9791.9|9790|9788.1|396
1662442200000|2022-09-06 05:30:00|9791.3|9789.8|9790.7|9789.2|9792.7|9790.6|9789.3|9787.4|360
1662442500000|2022-09-06 05:35:00|9790.5|9789|9788.8|9786.4|9791.8|9789.8|9788.1|9786.1|405
1662442800000|2022-09-06 05:40:00|9788.9|9786.5|9787.8|9785.4|9789.9|9787.5|9787.4|9785|357
1662443100000|2022-09-06 05:45:00|9787.7|9785.3|9788.6|9786.2|9790.6|9788.6|9787.7|9785.3|318
1662443400000|2022-09-06 05:50:00|9788.5|9786.1|9787.9|9785.5|9790.9|9789.2|9786.9|9784.8|381
1662443700000|2022-09-06 05:55:00|9787.5|9785.1|9791|9788.6|9792.7|9790.3|9787.4|9785|393
1662444000000|2022-09-06 06:00:00|9790.6|9789.1|9795.5|9793.1|9796.7|9794.7|9790.6|9788.6|601
1662444300000|2022-09-06 06:05:00|9795.1|9792.7|9796.8|9795.3|9800.4|9798.5|9795.1|9792.7|510
1662444600000|2022-09-06 06:10:00|9796.9|9795.4|9796.1|9794.6|9797.1|9795.5|9794.9|9793.1|434
1662444900000|2022-09-06 06:15:00|9796|9794.5|9802.7|9801.2|9804.2|9802.2|9795.6|9794.1|479
1662445200000|2022-09-06 06:20:00|9803|9801.5|9792|9790.5|9803.1|9801.6|9790.5|9788.8|466
1662445500000|2022-09-06 06:25:00|9791.9|9790.4|9793.2|9791.7|9793.4|9791.9|9791.3|9789.3|382
1662445800000|2022-09-06 06:30:00|9793.3|9790.8|9794.5|9792.1|9796.5|9794.1|9792.2|9789.9|488
1662446100000|2022-09-06 06:35:00|9794.4|9792|9795|9793.5|9796.9|9794.7|9792.4|9790|517
1662446400000|2022-09-06 06:40:00|9795.3|9793.8|9793|9791.5|9797.6|9795.9|9792.7|9790.8|514
1662446700000|2022-09-06 06:45:00|9793.3|9791.8|9791.8|9790.3|9796|9794.5|9791.1|9789.4|493
1662447000000|2022-09-06 06:50:00|9792.3|9789.9|9791.3|9789.8|9793.7|9792|9789.6|9787.5|463
1662447300000|2022-09-06 06:55:00|9791.4|9789.9|9795.6|9794.1|9795.9|9794.2|9785.4|9783|577
1662447600000|2022-09-06 07:00:00|9795.7|9794.2|9812.1|9809.7|9815.7|9814.2|9795.5|9794|720
1662447900000|2022-09-06 07:05:00|9812.2|9809.8|9808.3|9805.9|9815.4|9813.3|9807.7|9805.9|627
1662448200000|2022-09-06 07:10:00|9808.2|9805.8|9810.3|9807.9|9818.9|9816.7|9806.3|9804.2|710
1662448500000|2022-09-06 07:15:00|9810.1|9808.6|9803.5|9802|9812.9|9811.2|9803.4|9801.9|627
1662448800000|2022-09-06 07:20:00|9803.4|9801.9|9802.4|9800.9|9807.1|9805.6|9801.8|9800|595
1662449100000|2022-09-06 07:25:00|9802.2|9800.7|9800.8|9799.3|9805.2|9803.7|9800.3|9798.7|626
1662449400000|2022-09-06 07:30:00|9800.5|9799|9798.4|9796.9|9802.6|9801.1|9798|9796.2|576
1662449700000|2022-09-06 07:35:00|9798.6|9796.2|9793.8|9792.3|9798.6|9796.8|9793.7|9792|511
1662450000000|2022-09-06 07:40:00|9793.9|9792.4|9796.9|9795.4|9797|9795.5|9793.2|9791.7|503
1662450300000|2022-09-06 07:45:00|9797.1|9795.6|9796.9|9795.4|9799.1|9797.6|9791.1|9789.6|406
1662450600000|2022-09-06 07:50:00|9797|9795.5|9791.2|9789.7|9797.9|9796.4|9791.2|9789.7|524
1662450900000|2022-09-06 07:55:00|9791.4|9789.9|9792.9|9791.4|9795.1|9793.6|9791|9789.5|474
1662451200000|2022-09-06 08:00:00|9793|9791.5|9788.8|9787.3|9793.2|9791.7|9788.2|9786.7|527
1662451500000|2022-09-06 08:05:00|9788.7|9787.2|9788.9|9787.4|9790.4|9788.6|9786.8|9785|488
1662451800000|2022-09-06 08:10:00|9788.8|9787.3|9791.3|9789.8|9793.3|9791.8|9787.4|9785.9|573
1662452100000|2022-09-06 08:15:00|9791.6|9790.1|9792.6|9791.1|9797|9795.5|9791.4|9789.9|540
1662452400000|2022-09-06 08:20:00|9792.5|9791|9793.3|9791.8|9797.1|9795.6|9792.3|9790.8|384
1662452700000|2022-09-06 08:25:00|9793.4|9791.9|9792.4|9790.9|9793.9|9792.3|9790.6|9788.6|426
1662453000000|2022-09-06 08:30:00|9792.3|9790.8|9789|9787.5|9793|9790.9|9786.2|9784.7|397
1662453300000|2022-09-06 08:35:00|9788.9|9787.4|9798.7|9796.3|9798.9|9796.5|9788.8|9787.1|513
1662453600000|2022-09-06 08:40:00|9798.6|9796.2|9797.9|9796.4|9799.4|9797.5|9793.8|9791.4|588
1662453900000|2022-09-06 08:45:00|9797.8|9796.3|9808.3|9805.9|9808.3|9805.9|9797.8|9796.1|652
1662454200000|2022-09-06 08:50:00|9808.2|9805.8|9806|9804.5|9809.7|9807.9|9803.8|9801.9|523
1662454500000|2022-09-06 08:55:00|9805.9|9804.4|9804.6|9803.1|9808|9805.9|9797.4|9795.5|604
1662454800000|2022-09-06 09:00:00|9804.7|9803.2|9808.6|9807.1|9810.8|9809.3|9804.5|9802.8|566
1662455100000|2022-09-06 09:05:00|9808.5|9807|9809|9807.5|9809.8|9808|9806.6|9805.1|486
1662455400000|2022-09-06 09:10:00|9809.3|9807.8|9810.6|9808.2|9811|9809.5|9806.8|9804.9|525
1662455700000|2022-09-06 09:15:00|9810.7|9808.3|9812.9|9811.4|9814.1|9812.1|9807.6|9806.1|430
1662456000000|2022-09-06 09:20:00|9813.1|9811.6|9808.3|9805.9|9814.5|9812.7|9807|9805.2|472
1662456300000|2022-09-06 09:25:00|9808|9806.5|9802.3|9799.9|9809.6|9807.5|9801.9|9799.8|575
1662456600000|2022-09-06 09:30:00|9802.4|9800|9806.9|9805.4|9808.3|9806.8|9801.6|9799.3|598
1662456900000|2022-09-06 09:35:00|9807|9805.5|9800|9797.6|9807.7|9805.7|9799.1|9797.2|582
1662457200000|2022-09-06 09:40:00|9800.2|9797.8|9801.1|9799.6|9803.8|9802|9798.3|9796.6|597
1662457500000|2022-09-06 09:45:00|9801|9799.5|9799.8|9798.3|9802.9|9801.1|9799|9796.8|531
1662457800000|2022-09-06 09:50:00|9799.7|9798.2|9800.2|9798.7|9800.8|9798.8|9796.3|9794.1|463
1662458100000|2022-09-06 09:55:00|9800.1|9798.6|9803.2|9800.8|9803.5|9801.4|9800.1|9797.9|485
1662458400000|2022-09-06 10:00:00|9803.3|9800.9|9801.6|9799.2|9804.9|9803.2|9801|9799.2|510
1662458700000|2022-09-06 10:05:00|9801.7|9799.3|9800.8|9798.4|9803.4|9801.4|9800|9798|551
1662459000000|2022-09-06 10:10:00|9800.3|9798.8|9801.5|9799.1|9804.7|9802.9|9800.1|9798.1|472
1662459300000|2022-09-06 10:15:00|9801.4|9799|9805.7|9804.2|9807.5|9805.7|9798.4|9796.8|722
1662459600000|2022-09-06 10:20:00|9805.4|9803.9|9806.8|9804.4|9807.1|9805.2|9802.7|9800.8|585
1662459900000|2022-09-06 10:25:00|9806.7|9804.3|9805.8|9803.4|9807.9|9806.1|9805|9803|452
1662460200000|2022-09-06 10:30:00|9805.9|9803.5|9810|9808.5|9811.5|9810|9804.6|9802.7|429
1662460500000|2022-09-06 10:35:00|9809.8|9808.3|9810.8|9809.3|9811.5|9809.5|9807.5|9805.5|546
1662460800000|2022-09-06 10:40:00|9810.7|9809.2|9813.7|9811.3|9816.2|9814.2|9810.7|9809.1|415
1662461100000|2022-09-06 10:45:00|9813.6|9811.2|9813.4|9811|9814.2|9812.1|9812|9810.1|402
1662461400000|2022-09-06 10:50:00|9813.3|9810.9|9812.9|9810.5|9813.6|9811.5|9811.2|9809.7|523
1662461700000|2022-09-06 10:55:00|9812.8|9810.4|9814.8|9813.3|9815.4|9813.7|9810.9|9809.4|526
1662462000000|2022-09-06 11:00:00|9815.7|9814.1|9812.2|9810.7|9815.7|9814.1|9811.8|9810.3|460
1662462300000|2022-09-06 11:05:00|9812.3|9810.8|9813.1|9811.6|9815.2|9813|9812.2|9810.7|454
1662462600000|2022-09-06 11:10:00|9812.8|9811.3|9812.1|9810.6|9813.3|9811.8|9810.9|9809.4|352
1662462900000|2022-09-06 11:15:00|9812|9810.5|9812.7|9811.2|9813.4|9811.9|9811.8|9810.1|435
1662463200000|2022-09-06 11:20:00|9812.8|9811.3|9816.1|9814.6|9816.2|9814.7|9811.9|9810.4|446
1662463500000|2022-09-06 11:25:00|9815.9|9814.4|9817.3|9815.8|9819.4|9817.9|9814.7|9812.8|390
1662463800000|2022-09-06 11:30:00|9817.6|9816.1|9823.4|9821.9|9824.4|9822.9|9815.6|9813.8|580
1662464100000|2022-09-06 11:35:00|9823.3|9821.8|9820.9|9819.4|9824.5|9822.9|9820.6|9819.1|514
1662464400000|2022-09-06 11:40:00|9821|9819.5|9824.2|9822.7|9824.4|9822.9|9820.4|9818.9|392
1662464700000|2022-09-06 11:45:00|9824.3|9822.8|9826.8|9825.3|9829.8|9828.3|9823.8|9822.3|513
1662465000000|2022-09-06 11:50:00|9827|9825.5|9824.2|9822.7|9827.6|9825.9|9824.2|9822.7|538
1662465300000|2022-09-06 11:55:00|9824|9822.5|9818.6|9817.1|9826|9824.2|9816.8|9815.3|529
1662465600000|2022-09-06 12:00:00|9818.8|9817.3|9818.5|9817|9821.9|9820.1|9816.7|9815.2|544
1662465900000|2022-09-06 12:05:00|9818.6|9817.1|9818.6|9817.1|9823.5|9822|9817.7|9815.7|634
1662466200000|2022-09-06 12:10:00|9818.7|9817.2|9817|9815.5|9819.8|9817.9|9813.3|9811.3|509
1662466500000|2022-09-06 12:15:00|9816.9|9815.4|9817.9|9816.4|9819.7|9818.2|9815|9813.5|474
1662466800000|2022-09-06 12:20:00|9818.2|9816.7|9817.4|9815.9|9818.7|9817.2|9814.7|9813.2|489
1662467100000|2022-09-06 12:25:00|9817.8|9816.3|9818.8|9817.3|9819.7|9818.1|9815.7|9814.2|444
1662467400000|2022-09-06 12:30:00|9818.9|9817.4|9827.7|9826.2|9827.7|9826.2|9818.9|9817.4|578
1662467700000|2022-09-06 12:35:00|9827.6|9826.1|9818.9|9817.4|9827.9|9826.4|9818.1|9816.6|415
1662468000000|2022-09-06 12:40:00|9818.8|9817.3|9822.6|9821.1|9824.5|9823|9818.4|9816.9|435
1662468300000|2022-09-06 12:45:00|9822.7|9821.2|9826.5|9825|9828.5|9827|9821.6|9820.1|559
1662468600000|2022-09-06 12:50:00|9826.6|9825.1|9826.6|9825.1|9829.9|9828.2|9825.7|9824.2|565
1662468900000|2022-09-06 12:55:00|9826.2|9824.7|9833.8|9832.3|9833.8|9832.3|9825.2|9823.7|623
1662469200000|2022-09-06 13:00:00|9833.7|9832.2|9837|9835.5|9837|9835.5|9829.5|9827.8|620
1662469500000|2022-09-06 13:05:00|9837.1|9835.6|9836|9834.5|9839.4|9837.9|9833.4|9831.9|622
1662469800000|2022-09-06 13:10:00|9835.9|9834.4|9835.6|9834.1|9839.7|9837.9|9834.8|9832.9|514
1662470100000|2022-09-06 13:15:00|9835.5|9834|9831.5|9830|9835.8|9834.2|9830.9|9829.4|496
1662470400000|2022-09-06 13:20:00|9831.7|9830.2|9828.4|9826.9|9833.4|9831.9|9827.7|9826.2|465
1662470700000|2022-09-06 13:25:00|9828.5|9827|9831.8|9830.3|9833.2|9831.7|9827|9825.4|563
1662471000000|2022-09-06 13:30:00|9831.7|9830.2|9831.9|9830.4|9834.2|9832.7|9828.7|9827.2|680
1662471300000|2022-09-06 13:35:00|9832.2|9830.7|9834.5|9833|9835.8|9834.3|9831.6|9830.1|599
1662471600000|2022-09-06 13:40:00|9834.6|9833.1|9832.7|9830.3|9837.9|9836.4|9829.3|9826.9|600
1662471900000|2022-09-06 13:45:00|9832.6|9830.2|9833.4|9831.9|9836.4|9834.9|9826.1|9823.7|746
1662472200000|2022-09-06 13:50:00|9833.7|9832.2|9835.2|9833.7|9835.2|9833.7|9829.7|9828.2|672
1662472500000|2022-09-06 13:55:00|9835.7|9834.2|9837.3|9834.9|9839.4|9837.9|9833.1|9831.6|596
1662472800000|2022-09-06 14:00:00|9846.2|9838.9|9860.1|9857.7|9862.9|9860.5|9845.9|9838.9|953
1662473100000|2022-09-06 14:05:00|9860|9857.6|9850.1|9848.6|9860.4|9858.1|9848.6|9846.8|868
1662473400000|2022-09-06 14:10:00|9850.5|9848.1|9850.2|9848.7|9855.6|9854.1|9847.6|9845.7|742
1662473700000|2022-09-06 14:15:00|9850.3|9848.8|9850.9|9849.4|9857.6|9855.6|9849.4|9847.9|636
1662474000000|2022-09-06 14:20:00|9850.7|9849.2|9846.3|9844.8|9856.8|9855.3|9846|9844.1|836
1662474300000|2022-09-06 14:25:00|9846.2|9844.7|9835.4|9833.9|9846.7|9844.8|9831.1|9829.4|840
1662474600000|2022-09-06 14:30:00|9835.9|9833.5|9851.1|9848.7|9852.6|9851.1|9833.2|9831|735
1662474900000|2022-09-06 14:35:00|9850.3|9848.8|9856.8|9854.4|9859.6|9857.7|9848.2|9846.3|765
1662475200000|2022-09-06 14:40:00|9856.6|9854.2|9852.2|9849.8|9856.8|9854.4|9850.2|9848|648
1662475500000|2022-09-06 14:45:00|9852.5|9850.1|9843|9840.6|9855.6|9853.4|9842|9839.7|738
1662475800000|2022-09-06 14:50:00|9842.9|9840.5|9841.7|9839.3|9844.3|9842.2|9835.3|9833.2|750
1662476100000|2022-09-06 14:55:00|9841.8|9839.4|9841.3|9839.8|9845.4|9843|9839.2|9836.8|663
1662476400000|2022-09-06 15:00:00|9841.4|9839.9|9829.9|9827.5|9841.6|9839.9|9827.6|9825.6|602
1662476700000|2022-09-06 15:05:00|9829.8|9827.4|9820.2|9817.8|9830.6|9828.6|9819.6|9817.8|616
1662477000000|2022-09-06 15:10:00|9820.3|9817.9|9830.9|9829.4|9831.9|9829.6|9819.7|9817.9|531
1662477300000|2022-09-06 15:15:00|9830.8|9829.3|9836|9833.6|9836.4|9834.9|9829.7|9827.8|509
1662477600000|2022-09-06 15:20:00|9835.9|9833.5|9839.9|9837.5|9841.5|9839.3|9835.4|9833.5|543
1662477900000|2022-09-06 15:25:00|9838.8|9836.4|9839.2|9837.7|9845.7|9843.7|9837.1|9835.1|598
1662478200000|2022-09-06 15:30:00|9839.5|9838|9836.7|9834.3|9840.1|9838.3|9832.1|9830.2|648
1662478500000|2022-09-06 15:35:00|9836.6|9834.2|9840.2|9837.8|9842.4|9840.5|9836|9833.7|673
1662478800000|2022-09-06 15:40:00|9839.6|9838.1|9838.2|9836.7|9841.4|9839.8|9836.1|9834.3|600
1662479100000|2022-09-06 15:45:00|9838.3|9836.8|9840.5|9839|9841.9|9840.1|9835.3|9833.2|503
1662479400000|2022-09-06 15:50:00|9840.6|9839.1|9841.5|9840|9842.8|9841|9840|9838.5|497
1662479700000|2022-09-06 15:55:00|9840.5|9839|9840.5|9839|9844.5|9843|9840.2|9838.7|448
1662480000000|2022-09-06 16:00:00|9840.6|9839.1|9837.7|9836.2|9842.5|9841|9837|9835.5|451
1662480300000|2022-09-06 16:05:00|9837.6|9836.1|9845.3|9843.8|9845.9|9844.4|9836.2|9834.3|468
1662480600000|2022-09-06 16:10:00|9845.4|9843.9|9838.9|9836.5|9845.5|9844|9837.4|9835.4|461
1662480900000|2022-09-06 16:15:00|9839|9836.6|9842.9|9841.4|9844.1|9842.2|9837.5|9835.5|492
1662481200000|2022-09-06 16:20:00|9842.8|9841.3|9844.8|9842.4|9845.7|9843.8|9839.4|9837.5|424
1662481500000|2022-09-06 16:25:00|9844.5|9843|9843.2|9841.7|9846.2|9844.3|9842.3|9840.3|455
1662481800000|2022-09-06 16:30:00|9843.3|9841.8|9847.8|9846.3|9848.8|9846.8|9842.2|9840.7|459
1662482100000|2022-09-06 16:35:00|9847.9|9846.4|9850.8|9849.3|9851.4|9849.9|9847.4|9845.8|414
1662482400000|2022-09-06 16:40:00|9850.7|9849.2|9848.7|9847.2|9852.2|9850.7|9848.1|9846.4|405
1662482700000|2022-09-06 16:45:00|9848.8|9847.3|9849.2|9847.7|9850.9|9848.8|9848.5|9846.9|357
1662483000000|2022-09-06 16:50:00|9849.5|9848|9846.2|9844.7|9850.9|9849.4|9846.2|9844.7|417
1662483300000|2022-09-06 16:55:00|9846.3|9844.8|9848.5|9846.1|9849.9|9847.7|9844.2|9842.2|403
1662483600000|2022-09-06 17:00:00|9848.6|9846.2|9847.7|9846.2|9851.8|9849.9|9846.4|9844.9|422
1662483900000|2022-09-06 17:05:00|9847.6|9846.1|9852.3|9850.8|9852.7|9851.1|9847.6|9846.1|481
1662484200000|2022-09-06 17:10:00|9852.2|9850.7|9850.6|9849.1|9853.1|9851.4|9850.3|9848.3|496
1662484500000|2022-09-06 17:15:00|9850.7|9849.2|9847.4|9845.9|9852|9850.1|9847.4|9845.9|475
1662484800000|2022-09-06 17:20:00|9847.5|9846|9847.5|9846|9848.1|9846.2|9843.9|9842.1|408
1662485100000|2022-09-06 17:25:00|9847.7|9846.2|9849.9|9848.4|9851.5|9849.6|9846.9|9845|472
1662485400000|2022-09-06 17:30:00|9850|9848.5|9849.8|9848.3|9851.9|9849.9|9848.5|9846.6|449
1662485700000|2022-09-06 17:35:00|9850|9848.5|9852.6|9851.1|9853|9851.1|9848.4|9846.6|402
1662486000000|2022-09-06 17:40:00|9852.7|9851.2|9853.6|9851.2|9855.2|9853.1|9852.1|9850.1|295
1662486300000|2022-09-06 17:45:00|9853.7|9851.3|9852.1|9850.6|9853.7|9851.7|9851.2|9849.7|392
1662486600000|2022-09-06 17:50:00|9852.2|9850.7|9849.4|9847.9|9852.5|9850.8|9849.2|9847.7|247
1662486900000|2022-09-06 17:55:00|9849.5|9848|9851.9|9850.4|9852.6|9851.1|9849.3|9847.8|344
1662487200000|2022-09-06 18:00:00|9851.8|9850.3|9851|9849.5|9851.9|9850.4|9849|9847.1|429
1662487500000|2022-09-06 18:05:00|9851.5|9849.1|9852.6|9850.2|9854.7|9852.7|9850|9848.1|357
1662487800000|2022-09-06 18:10:00|9851.9|9850.4|9848.1|9845.7|9853.4|9851.4|9846.7|9845.1|489
1662488100000|2022-09-06 18:15:00|9847.7|9846.2|9849|9847.5|9849.9|9847.8|9847.1|9845.3|433
1662488400000|2022-09-06 18:20:00|9848.9|9847.4|9849.6|9848.1|9850.2|9848.7|9848.3|9846.8|359
1662488700000|2022-09-06 18:25:00|9849.4|9847.9|9850.4|9848.9|9851.4|9849.9|9849|9847.5|344
1662489000000|2022-09-06 18:30:00|9850.3|9848.8|9849.5|9848|9851.1|9849.6|9847.2|9845.7|255
1662489300000|2022-09-06 18:35:00|9849.4|9847.9|9846.5|9845|9850.3|9848.8|9845.2|9843.7|296
1662489600000|2022-09-06 18:40:00|9846.6|9845.1|9845.1|9843.6|9848.5|9846.9|9844.9|9843.1|400
1662489900000|2022-09-06 18:45:00|9844.8|9843.3|9848.1|9845.7|9848.3|9846.3|9843.4|9841.9|401
1662490200000|2022-09-06 18:50:00|9847.7|9846.2|9845.6|9844.1|9848.5|9846.4|9845.1|9843.1|480
1662490500000|2022-09-06 18:55:00|9845.7|9844.2|9849.9|9848.4|9850.3|9848.8|9843.6|9841.8|556
1662490800000|2022-09-06 19:00:00|9849.6|9848.1|9847.6|9846.1|9849.6|9848.1|9843.3|9841.7|619
1662491100000|2022-09-06 19:05:00|9847.5|9846|9846.7|9844.3|9848.5|9846.4|9846.2|9844.2|404
1662491400000|2022-09-06 19:10:00|9846.6|9844.2|9846.5|9844.1|9847.8|9845.8|9845.9|9844.1|395
1662491700000|2022-09-06 19:15:00|9846.6|9844.2|9845.3|9842.9|9847.2|9845.2|9843.7|9841.7|395
1662492000000|2022-09-06 19:20:00|9845.2|9842.8|9846.4|9844|9848.6|9846.2|9844.9|9842.5|410
1662492300000|2022-09-06 19:25:00|9846.6|9844.2|9845.7|9843.3|9847.2|9845.1|9844.7|9842.6|439
1662492600000|2022-09-06 19:30:00|9845.6|9843.2|9849|9846.6|9849.3|9846.9|9845.6|9843.2|346
1662492900000|2022-09-06 19:35:00|9848.9|9846.5|9850.9|9848.5|9851.1|9849.2|9846.5|9844.6|299
1662493200000|2022-09-06 19:40:00|9851|9848.6|9847.3|9844.9|9851.1|9848.7|9846.2|9844|473
1662493500000|2022-09-06 19:45:00|9847.4|9845|9846.4|9844.9|9849.2|9846.8|9846.3|9844.4|364
1662493800000|2022-09-06 19:50:00|9847.1|9844.7|9849.2|9846.8|9850.1|9847.9|9847.1|9844.7|355
1662494100000|2022-09-06 19:55:00|9849.3|9846.9|9847.6|9845.2|9850.6|9848.5|9846.9|9845.1|432
1662494400000|2022-09-06 20:00:00|9847.5|9845.1|9850.2|9847.8|9850.7|9848.7|9846.2|9843.8|368
1662494700000|2022-09-06 20:05:00|9850.1|9847.7|9850|9847.6|9851.4|9849|9849.8|9847.4|207
1662495000000|2022-09-06 20:10:00|9850.1|9847.7|9848.7|9846.3|9850.1|9847.8|9847.8|9845.4|236
1662495300000|2022-09-06 20:15:00|9848.8|9846.4|9847.5|9845.1|9849.5|9847.3|9847.3|9844.9|259
1662495600000|2022-09-06 20:20:00|9847.8|9845.4|9848.1|9846.6|9849.5|9847.4|9846.9|9844.5|299
1662495900000|2022-09-06 20:25:00|9847.9|9846.4|9847.9|9845.5|9849.2|9847|9846.9|9844.5|326
1662496200000|2022-09-06 20:30:00|9847.7|9845.3|9848.1|9845.7|9848.3|9845.9|9847.1|9844.9|209
1662496500000|2022-09-06 20:35:00|9848.2|9845.8|9846.4|9844|9848.6|9846.2|9846.2|9843.8|268
1662496800000|2022-09-06 20:40:00|9846.5|9844.1|9845.2|9842.8|9846.9|9844.7|9844.8|9842.4|200
1662497100000|2022-09-06 20:45:00|9845.3|9842.9|9845.1|9842.7|9845.8|9843.1|9845|9842|156
1662497400000|2022-09-06 20:50:00|9845.3|9842.9|9844.2|9841.8|9845.5|9843.1|9844.1|9841.7|150
1662497700000|2022-09-06 20:55:00|9844.4|9842|9843|9833|9846.3|9844|9843|9833|318
1662498000000|2022-09-06 21:00:00|9842.4|9832.4|9844.5|9834.5|9844.5|9834.5|9842.4|9832.4|5
1662499500000|2022-09-06 21:25:00|9836.4|9826.4|9833.4|9823.4|9836.4|9826.4|9833|9823|10
1662499800000|2022-09-06 21:30:00|9836.2|9826.2|9841.2|9831.2|9842|9832|9834.3|9824.3|319
1662500100000|2022-09-06 21:35:00|9841.6|9831.6|9838.7|9828.7|9842|9832|9834.3|9824.3|205
1662500400000|2022-09-06 21:40:00|9838.8|9828.8|9837.6|9827.6|9842.1|9832.1|9835.3|9825.3|179
1662500700000|2022-09-06 21:45:00|9839.1|9829.1|9841.9|9831.9|9845.5|9835.5|9836.6|9826.6|188
1662501000000|2022-09-06 21:50:00|9842.1|9832.1|9842.4|9832.4|9845|9835.6|9835.6|9825.6|201
1662501300000|2022-09-06 21:55:00|9842.5|9832.5|9842.6|9832.6|9845.7|9836.6|9837.7|9827.7|203
1662501600000|2022-09-06 22:00:00|9843|9833|9846.1|9842.2|9849.2|9843.2|9843|9833|377
1662501900000|2022-09-06 22:05:00|9845.7|9842.8|9844.6|9841.6|9845.9|9842.8|9843.9|9840.3|200
1662502200000|2022-09-06 22:10:00|9844.4|9841.7|9844.3|9841.8|9845.7|9842.1|9843.7|9840.6|180
1662502500000|2022-09-06 22:15:00|9844.4|9841.6|9841.7|9839.1|9845.5|9841.9|9841.2|9838.6|286
1662502800000|2022-09-06 22:20:00|9841.6|9839|9843.6|9839.9|9843.9|9840.7|9841.1|9838.7|159
1662503100000|2022-09-06 22:25:00|9843.4|9840.1|9843.3|9840.4|9844.4|9841.2|9842.6|9839.8|146
1662503400000|2022-09-06 22:30:00|9841.8|9839.1|9842.3|9839.4|9843.4|9840.2|9841.1|9838.4|175
1662503700000|2022-09-06 22:35:00|9841.5|9839.1|9844|9841.4|9844.4|9841.9|9841.5|9839.1|256
1662504000000|2022-09-06 22:40:00|9843.8|9841.1|9845.5|9842.3|9845.6|9842.4|9843|9840.5|292
1662504300000|2022-09-06 22:45:00|9845.7|9842|9846.6|9844.2|9847.6|9844.3|9845.3|9841.5|274
1662504600000|2022-09-06 22:50:00|9846.7|9844.3|9850.3|9848.3|9852.6|9850.2|9846.5|9844.1|612
1662504900000|2022-09-06 22:55:00|9850.2|9848.4|9852.4|9850|9853.2|9850.9|9849.9|9847.6|658
1662505200000|2022-09-06 23:00:00|9852.2|9849.8|9851.9|9849.5|9852.3|9849.9|9849.8|9847.4|534
1662505500000|2022-09-06 23:05:00|9851.8|9849.4|9854.5|9852.5|9855|9852.6|9851.2|9848.8|436
1662505800000|2022-09-06 23:10:00|9854.7|9852.3|9853.7|9851.3|9855.3|9852.9|9852.4|9850|293
1662506100000|2022-09-06 23:15:00|9853.6|9851.2|9853.9|9851.5|9854|9851.8|9851.8|9849.6|254
1662506400000|2022-09-06 23:20:00|9853.6|9851.2|9850.5|9848.1|9854.2|9852.3|9850.3|9848.1|289
1662506700000|2022-09-06 23:25:00|9850.6|9848.2|9851.7|9849.3|9851.8|9849.4|9848.7|9846.3|246
1662507000000|2022-09-06 23:30:00|9851.6|9849.2|9851|9848.6|9853.7|9851.7|9850.8|9848.6|292
1662507300000|2022-09-06 23:35:00|9851.1|9848.7|9849.2|9846.8|9851.2|9849.3|9848.9|9846.7|309
1662507600000|2022-09-06 23:40:00|9849.3|9846.9|9844.9|9842.5|9849.4|9847|9843.4|9841.7|302
1662507900000|2022-09-06 23:45:00|9844.8|9842.4|9845.4|9843|9846.5|9844.5|9844.6|9842.4|252
1662508200000|2022-09-06 23:50:00|9845.5|9843.1|9845.1|9842.7|9845.6|9843.2|9843.6|9841.7|225
1662508500000|2022-09-06 23:55:00|9845|9842.6|9848|9845.6|9848.2|9846.4|9844|9842.1|263
1662508800000|2022-09-07 00:00:00|9848.3|9845.9|9848.8|9847.3|9852.2|9850.3|9845.9|9844.2|474
1662509100000|2022-09-07 00:05:00|9848.9|9847.4|9846|9844.5|9848.9|9847.4|9843.5|9841.7|389
1662509400000|2022-09-07 00:10:00|9845.9|9844.4|9851|9848.6|9853.1|9851.3|9845.7|9843.8|320
1662509700000|2022-09-07 00:15:00|9851.1|9848.7|9860.9|9858.5|9863.2|9860.8|9850.2|9848.3|490
1662510000000|2022-09-07 00:20:00|9861|9858.6|9860.6|9858.2|9862.6|9860.2|9859.5|9857.5|461
1662510300000|2022-09-07 00:25:00|9860.8|9858.4|9859.6|9858.1|9861.5|9859.5|9857.5|9855.1|388
1662510600000|2022-09-07 00:30:00|9859.5|9858|9861.6|9860.1|9862.5|9860.5|9859.1|9857.1|400
1662510900000|2022-09-07 00:35:00|9861.5|9860|9858.1|9855.7|9862.2|9860.2|9857.2|9855.2|312
1662511200000|2022-09-07 00:40:00|9858|9855.6|9859.6|9857.2|9860|9858.1|9856.8|9854.7|277
1662511500000|2022-09-07 00:45:00|9859.7|9857.3|9858.6|9856.2|9860.2|9858.1|9856.1|9853.8|418
1662511800000|2022-09-07 00:50:00|9858.5|9856.1|9852.5|9850.1|9858.7|9856.3|9850.4|9848.7|454
1662512100000|2022-09-07 00:55:00|9852.4|9850|9852.7|9851.2|9856.2|9854.4|9851.1|9849.3|422
1662512400000|2022-09-07 01:00:00|9852.9|9851.4|9853.8|9852.3|9856.3|9854|9852.7|9851.2|332
1662512700000|2022-09-07 01:05:00|9854|9852.5|9858.9|9856.5|9858.9|9856.8|9853|9851.3|443
1662513000000|2022-09-07 01:10:00|9859.3|9856.9|9855.7|9853.3|9859.7|9857.7|9854.7|9852.3|414
1662513300000|2022-09-07 01:15:00|9856.1|9853.7|9852.8|9850.4|9856.3|9854.3|9851.6|9849.8|394
1662513600000|2022-09-07 01:20:00|9853.1|9850.7|9851.1|9848.7|9853.3|9851|9849.7|9847.8|296
1662513900000|2022-09-07 01:25:00|9851.2|9848.8|9849.1|9846.7|9852.3|9850.1|9848.3|9846.7|262
1662514200000|2022-09-07 01:30:00|9848.9|9846.5|9852.9|9850.5|9854.1|9851.9|9848|9846.4|440
1662514500000|2022-09-07 01:35:00|9852.4|9850|9854.8|9852.4|9857.7|9855.6|9852.4|9850|433
1662514800000|2022-09-07 01:40:00|9853.9|9852.2|9856.4|9854.9|9857|9855.1|9853.3|9851.4|318
1662515100000|2022-09-07 01:45:00|9856.3|9854.8|9852.7|9851.2|9856.4|9854.9|9852.3|9850.5|377
1662515400000|2022-09-07 01:50:00|9852.8|9851.3|9851|9849.5|9854.3|9852.5|9850.5|9848.7|424
1662515700000|2022-09-07 01:55:00|9850.9|9849.4|9852.3|9849.9|9854|9851.9|9850.4|9848.9|296
1662516000000|2022-09-07 02:00:00|9852.4|9850|9854.8|9852.4|9855.3|9853.4|9851.5|9849.4|372
1662516300000|2022-09-07 02:05:00|9854.7|9852.3|9856.3|9854.8|9857.6|9855.8|9854.7|9852.3|258
1662516600000|2022-09-07 02:10:00|9856.8|9855.3|9860.5|9858.1|9862.6|9860.6|9856.3|9854.3|542
1662516900000|2022-09-07 02:15:00|9861|9858.6|9859|9856.6|9861.5|9859.1|9855.4|9853|577
1662517200000|2022-09-07 02:20:00|9858.6|9856.2|9857.8|9855.4|9860.5|9858.1|9856.8|9854.4|623
1662517500000|2022-09-07 02:25:00|9857.9|9855.5|9855|9852.6|9858.6|9856.2|9854.1|9852.2|424
1662517800000|2022-09-07 02:30:00|9855.1|9852.7|9852|9850.5|9855.7|9854.2|9852|9850|406
1662518100000|2022-09-07 02:35:00|9852.5|9850.1|9858.3|9855.9|9859.5|9857.5|9851.5|9849.5|388
1662518400000|2022-09-07 02:40:00|9858.4|9856|9858.4|9856|9859.6|9857.8|9857.7|9855.6|318
1662518700000|2022-09-07 02:45:00|9858.5|9856.1|9858.6|9856.2|9860.8|9858.7|9857.5|9855.5|318
1662519000000|2022-09-07 02:50:00|9858.3|9855.9|9858.6|9856.2|9858.6|9856.8|9856.5|9854.6|288
1662519300000|2022-09-07 02:55:00|9858.5|9856.1|9858.5|9856.1|9863.3|9861.3|9856.5|9854.5|510
1662519600000|2022-09-07 03:00:00|9858.6|9856.2|9855.1|9852.7|9859.4|9857|9854.8|9852.6|374
1662519900000|2022-09-07 03:05:00|9855.2|9852.8|9856.6|9854.2|9857.7|9855.7|9853.9|9851.8|280
1662520200000|2022-09-07 03:10:00|9856.7|9854.3|9859.5|9857.1|9860.2|9857.8|9856.6|9854.2|333
1662520500000|2022-09-07 03:15:00|9859.6|9857.2|9863.6|9861.2|9864|9861.6|9857.7|9855.7|570
1662520800000|2022-09-07 03:20:00|9863.4|9861|9865.4|9863|9868|9865.9|9863.4|9861|528
1662521100000|2022-09-07 03:25:00|9865.5|9863.1|9864.4|9862|9866.9|9864.8|9863.5|9861.5|463
1662521400000|2022-09-07 03:30:00|9864.5|9862.1|9864.8|9862.4|9868.7|9866.3|9862.9|9860.8|393
1662521700000|2022-09-07 03:35:00|9864.9|9862.5|9866.4|9864|9866.4|9864.3|9863.1|9861.4|360
1662522000000|2022-09-07 03:40:00|9866.3|9863.9|9864.6|9862.2|9870.8|9868.8|9864.6|9862.2|349
1662522300000|2022-09-07 03:45:00|9864.5|9862.1|9863.3|9860.9|9865.9|9863.8|9862.4|9860.3|293
1662522600000|2022-09-07 03:50:00|9863.4|9861|9863|9860.6|9867.5|9866|9861.9|9859.9|432
1662522900000|2022-09-07 03:55:00|9863.2|9860.8|9863.1|9861.6|9865.2|9863.1|9862.7|9860.5|385
1662523200000|2022-09-07 04:00:00|9863.7|9861.3|9863.7|9861.3|9867|9864.9|9862.5|9860.7|454
1662523500000|2022-09-07 04:05:00|9863.6|9861.2|9862.4|9860|9864.9|9862.8|9861.8|9859.8|378
1662523800000|2022-09-07 04:10:00|9862.3|9859.9|9862.8|9861.3|9864.1|9862.1|9860.8|9858.8|327
1662524100000|2022-09-07 04:15:00|9862.7|9861.2|9868.3|9866.8|9868.8|9866.8|9862.1|9860.6|311
1662524400000|2022-09-07 04:20:00|9868.2|9866.7|9869.5|9867.1|9871|9869|9866.9|9864.9|476
1662524700000|2022-09-07 04:25:00|9869.7|9867.3|9869.2|9866.8|9870|9868.2|9866.4|9864.9|384
1662525000000|2022-09-07 04:30:00|9869.1|9866.7|9862.3|9859.9|9869.5|9867.4|9861|9859.1|626
1662525300000|2022-09-07 04:35:00|9862.5|9860.1|9854.2|9851.8|9863.8|9862|9852.3|9850.6|532
1662525600000|2022-09-07 04:40:00|9854.1|9851.7|9854.7|9852.3|9855.9|9853.5|9849.2|9846.8|644
1662525900000|2022-09-07 04:45:00|9854.6|9852.2|9852.7|9850.3|9855.1|9852.8|9851.7|9849.5|503
1662526200000|2022-09-07 04:50:00|9852.6|9850.2|9851.4|9849|9853.8|9851.4|9848|9845.6|498
1662526500000|2022-09-07 04:55:00|9851.5|9849.1|9853.2|9851.7|9854|9852.4|9851.1|9848.8|409
1662526800000|2022-09-07 05:00:00|9853.4|9851|9850.2|9847.8|9854|9852.2|9848.1|9846.2|478
1662527100000|2022-09-07 05:05:00|9849.6|9848.1|9846|9843.6|9849.9|9848.1|9844.7|9842.3|585
1662527400000|2022-09-07 05:10:00|9846.1|9843.7|9850.1|9847.7|9850.1|9847.7|9845.1|9843.1|363
1662527700000|2022-09-07 05:15:00|9850|9847.6|9848.8|9846.4|9850.1|9847.8|9846.6|9844.5|256
1662528000000|2022-09-07 05:20:00|9847.9|9846|9848.3|9845.9|9849|9846.7|9844.9|9843|236
1662528300000|2022-09-07 05:25:00|9848.2|9845.8|9849.8|9847.4|9850.1|9847.7|9847.5|9845.2|196
1662528600000|2022-09-07 05:30:00|9850|9847.6|9850.2|9847.8|9850.9|9849|9847.9|9845.7|231
1662528900000|2022-09-07 05:35:00|9850.1|9847.7|9851.8|9849.4|9853.1|9851.1|9849.4|9847.4|251
1662529200000|2022-09-07 05:40:00|9851.9|9849.5|9853.6|9851.2|9853.8|9851.8|9849.8|9847.8|213
1662529500000|2022-09-07 05:45:00|9853.7|9851.3|9854.5|9852.1|9854.9|9852.5|9850.5|9848.5|376
1662529800000|2022-09-07 05:50:00|9854.4|9852|9852.3|9849.9|9856.4|9854.2|9851.9|9849.6|304
1662530100000|2022-09-07 05:55:00|9852.2|9849.8|9854.2|9851.8|9854.3|9852.1|9851.6|9849.3|351
1662530400000|2022-09-07 06:00:00|9853.5|9851.1|9855.7|9854.2|9857.8|9855.8|9850.2|9848.5|596
1662530700000|2022-09-07 06:05:00|9855.8|9854.3|9848.5|9847|9856.3|9854.4|9847.4|9845.5|483
1662531000000|2022-09-07 06:10:00|9849.4|9847.1|9846.7|9845.2|9852.1|9850.1|9845.7|9844.2|440
1662531300000|2022-09-07 06:15:00|9846.8|9845.3|9851.3|9849.8|9853|9851|9845.6|9844|468
1662531600000|2022-09-07 06:20:00|9851.2|9849.7|9848.2|9845.8|9854.4|9852.9|9845.5|9843.8|492
1662531900000|2022-09-07 06:25:00|9848.3|9845.9|9845.4|9843|9849.6|9847.7|9844.8|9842.7|451
1662532200000|2022-09-07 06:30:00|9845.6|9843.2|9847.4|9845.9|9852.9|9851.3|9844.5|9842.2|493
1662532500000|2022-09-07 06:35:00|9847.5|9846|9847.8|9846.3|9850.4|9848.3|9846|9843.9|498
1662532800000|2022-09-07 06:40:00|9847.9|9846.4|9850.8|9849.3|9851.5|9850|9844.2|9842.3|478
1662533100000|2022-09-07 06:45:00|9850.9|9849.4|9846.8|9845.3|9851.4|9849.9|9846.5|9844.4|411
1662533400000|2022-09-07 06:50:00|9846.7|9845.2|9849.9|9848.4|9850.2|9848.6|9846|9844.5|370
1662533700000|2022-09-07 06:55:00|9850.1|9848.6|9851.5|9850|9854.8|9853.3|9847.7|9846.1|342
1662534000000|2022-09-07 07:00:00|9851.8|9849.4|9846.1|9844.6|9851.9|9849.5|9843.6|9841.6|646
1662534300000|2022-09-07 07:05:00|9846|9844.5|9843.6|9842.1|9846|9844.5|9840|9838.4|464
1662534600000|2022-09-07 07:10:00|9842.8|9841.3|9844.3|9841.9|9849.4|9847|9841.7|9839.5|647
1662534900000|2022-09-07 07:15:00|9843.6|9841.2|9845.3|9843.8|9848.9|9847|9843.3|9841.2|598
1662535200000|2022-09-07 07:20:00|9845.2|9843.7|9852.3|9850.8|9854|9852|9843.4|9841.5|514
1662535500000|2022-09-07 07:25:00|9852.2|9850.7|9853.2|9850.8|9858.8|9856.4|9851.5|9849.3|552
1662535800000|2022-09-07 07:30:00|9853.1|9850.7|9848.6|9846.2|9855.9|9854.2|9847.2|9844.8|602
1662536100000|2022-09-07 07:35:00|9848.5|9846.1|9848.7|9847.2|9851.4|9849.5|9845.5|9843.6|521
1662536400000|2022-09-07 07:40:00|9849.2|9846.8|9847.9|9846.4|9849.2|9847.1|9844.2|9842.5|462
1662536700000|2022-09-07 07:45:00|9847.7|9845.5|9836.5|9835|9848.2|9846.2|9836.4|9834.6|458
1662537000000|2022-09-07 07:50:00|9837.1|9834.7|9837.4|9835.9|9841.3|9839.7|9836.9|9834.7|421
1662537300000|2022-09-07 07:55:00|9837.3|9835.8|9822.9|9820.5|9838.1|9836.3|9821.4|9819.3|542
1662537600000|2022-09-07 08:00:00|9822.8|9820.4|9824.4|9822|9826.7|9824.3|9818.5|9816.1|530
1662537900000|2022-09-07 08:05:00|9824.6|9822.2|9824.9|9822.5|9826|9824|9818.6|9816.3|570
1662538200000|2022-09-07 08:10:00|9824.8|9822.4|9825.5|9824|9827.3|9824.9|9822.3|9820.2|497
1662538500000|2022-09-07 08:15:00|9826|9823.6|9825.7|9823.3|9827.1|9825.3|9821.4|9819|510
1662538800000|2022-09-07 08:20:00|9825.8|9823.4|9830.4|9828|9831.3|9829.4|9824.9|9823|445
1662539100000|2022-09-07 08:25:00|9830.5|9828.1|9828.3|9825.9|9830.7|9828.4|9824.9|9822.6|486
1662539400000|2022-09-07 08:30:00|9828.4|9826|9827|9825.5|9830|9828.1|9824|9822.1|516
1662539700000|2022-09-07 08:35:00|9827.6|9825.2|9829.3|9826.9|9829.3|9827|9825.3|9823.5|433
1662540000000|2022-09-07 08:40:00|9829|9827.5|9823.3|9820.9|9831.6|9829.8|9822.1|9819.7|439
1662540300000|2022-09-07 08:45:00|9823.2|9820.8|9823.4|9821.9|9826.6|9824.8|9822.8|9820.4|380
1662540600000|2022-09-07 08:50:00|9823.9|9821.5|9828.2|9826.7|9829.3|9827.3|9823.5|9821.5|500
1662540900000|2022-09-07 08:55:00|9828.3|9826.8|9828.9|9827.4|9830.5|9828.4|9824.7|9822.9|487
1662541200000|2022-09-07 09:00:00|9829.7|9827.3|9831.4|9829|9831.4|9829.7|9824.5|9822.6|588
1662541500000|2022-09-07 09:05:00|9831.5|9829.1|9830.9|9829.4|9834.5|9833|9828.9|9827.2|580
1662541800000|2022-09-07 09:10:00|9830.6|9829.1|9833.9|9832.4|9835.3|9833.5|9828.1|9826.5|527
1662542100000|2022-09-07 09:15:00|9834.3|9831.9|9829.8|9828.3|9834.9|9833|9828.2|9826.2|510
1662542400000|2022-09-07 09:20:00|9829.7|9828.2|9833.9|9832.4|9834|9832.5|9828.5|9827|419
1662542700000|2022-09-07 09:25:00|9834|9832.5|9834.1|9832.6|9835.2|9833.5|9831.1|9829.3|453
1662543000000|2022-09-07 09:30:00|9833.9|9832.4|9834.8|9832.4|9835|9833.2|9831.5|9830|455
1662543300000|2022-09-07 09:35:00|9834.9|9832.5|9835.7|9834.2|9836.1|9834.2|9831.7|9829.9|417
1662543600000|2022-09-07 09:40:00|9835.6|9834.1|9838.4|9836.9|9838.8|9837.1|9833.7|9832.2|442
1662543900000|2022-09-07 09:45:00|9839.2|9836.8|9841.4|9839|9843.1|9841|9838|9835.6|415
1662544200000|2022-09-07 09:50:00|9841.3|9838.9|9840.8|9839.3|9841.5|9839.5|9839.1|9837.2|340
1662544500000|2022-09-07 09:55:00|9840.6|9839.1|9837.7|9836.2|9841.8|9839.9|9837.7|9836|457
1662544800000|2022-09-07 10:00:00|9837.8|9836.3|9841.4|9839|9841.5|9839.9|9836.5|9834.6|410
1662545100000|2022-09-07 10:05:00|9841.5|9839.1|9841.8|9840.3|9843.1|9840.9|9840|9838.2|544
1662545400000|2022-09-07 10:10:00|9842.1|9840.6|9843.3|9841.8|9846.1|9844.3|9841.7|9840|514
1662545700000|2022-09-07 10:15:00|9843.2|9841.7|9843.8|9842.3|9844.8|9842.6|9841.2|9839.3|485
1662546000000|2022-09-07 10:20:00|9843.7|9842.2|9844.8|9843.3|9846|9844|9842.4|9840.4|476
1662546300000|2022-09-07 10:25:00|9845|9843.5|9846.2|9843.8|9847.6|9846.1|9843.7|9842.2|448
1662546600000|2022-09-07 10:30:00|9845.8|9844.3|9850.4|9848.9|9851|9849|9845.3|9843.5|489
1662546900000|2022-09-07 10:35:00|9850.5|9849|9850.2|9848.7|9850.9|9849.1|9848.4|9846.7|506
1662547200000|2022-09-07 10:40:00|9850.1|9848.6|9851.7|9850.2|9852.1|9850.4|9848.9|9846.8|375
1662547500000|2022-09-07 10:45:00|9851.8|9850.3|9851.4|9849.9|9852.6|9850.7|9849.4|9847.3|369
1662547800000|2022-09-07 10:50:00|9851.3|9849.8|9847|9844.6|9851.4|9849.9|9845.6|9843.7|470
1662548100000|2022-09-07 10:55:00|9846.6|9845.1|9854.8|9852.4|9855.5|9853.5|9845.2|9843.7|389
1662548400000|2022-09-07 11:00:00|9854.9|9852.5|9855.4|9853.9|9859.2|9857.6|9851.7|9850.2|567
1662548700000|2022-09-07 11:05:00|9855.3|9853.8|9855|9853.5|9856.9|9855.4|9853.5|9852|488
1662549000000|2022-09-07 11:10:00|9854|9852.5|9849.2|9847.7|9854.5|9852.8|9849|9847.5|451
1662549300000|2022-09-07 11:15:00|9849.3|9847.8|9848.4|9846.9|9850.8|9849.1|9847.3|9845.8|441
1662549600000|2022-09-07 11:20:00|9848.5|9847|9851.5|9850|9853.3|9851.1|9848.4|9846.9|414
1662549900000|2022-09-07 11:25:00|9851.6|9850.1|9848|9846.5|9853.2|9851.4|9847.3|9845.8|550
1662550200000|2022-09-07 11:30:00|9848.1|9846.6|9850.7|9848.3|9855.1|9853.3|9847.3|9845.8|541
1662550500000|2022-09-07 11:35:00|9850.8|9848.4|9854.7|9853.2|9860.8|9858.5|9850.4|9848.3|597
1662550800000|2022-09-07 11:40:00|9854.8|9853.3|9847.8|9846.3|9855.8|9854.1|9847.2|9845.7|507
1662551100000|2022-09-07 11:45:00|9848|9846.5|9857.7|9856.2|9858.2|9856.3|9847.9|9846.1|463
1662551400000|2022-09-07 11:50:00|9857.8|9856.3|9858.6|9857.1|9860|9858.5|9855.4|9853.9|487
1662551700000|2022-09-07 11:55:00|9858.7|9857.2|9861.1|9859.6|9861.8|9860.3|9857.2|9855.7|448
1662552000000|2022-09-07 12:00:00|9860.9|9859.4|9860.6|9859.1|9862.8|9861.3|9858.7|9857.2|492
1662552300000|2022-09-07 12:05:00|9860.5|9859|9859.8|9858.3|9861.4|9859.9|9858.1|9856.6|516
1662552600000|2022-09-07 12:10:00|9859.7|9858.2|9863.9|9862.4|9866.3|9864.8|9859.6|9858.1|434
1662552900000|2022-09-07 12:15:00|9864|9862.5|9860.1|9858.6|9864.8|9863.2|9858.3|9856.6|419
1662553200000|2022-09-07 12:20:00|9860.4|9858.9|9854.4|9852.9|9861.4|9859.9|9852.9|9851.4|541
1662553500000|2022-09-07 12:25:00|9854.6|9853.1|9853.5|9851.1|9855.6|9854.1|9852.9|9851|407
1662553800000|2022-09-07 12:30:00|9853.4|9851|9851.9|9850.4|9855|9853.2|9849.5|9847.3|528
1662554100000|2022-09-07 12:35:00|9851.7|9850.2|9850.7|9849.2|9854.5|9852.6|9850.3|9848.8|347
1662554400000|2022-09-07 12:40:00|9850.8|9849.3|9859.2|9857.7|9861.4|9859.5|9850.7|9849.2|465
1662554700000|2022-09-07 12:45:00|9859.1|9857.6|9860.1|9858.6|9860.9|9859.4|9857.7|9855.9|488
1662555000000|2022-09-07 12:50:00|9860.2|9858.7|9856.4|9854.9|9860.3|9858.8|9855.7|9853.9|492
1662555300000|2022-09-07 12:55:00|9856.3|9854.8|9852.6|9851.1|9858.5|9857|9852.4|9850.9|434
1662555600000|2022-09-07 13:00:00|9853|9851.5|9858.3|9856.8|9859.5|9858|9851.4|9849.9|563
1662555900000|2022-09-07 13:05:00|9858.4|9856.9|9860.6|9859.1|9862.3|9860.8|9857.7|9855.9|487
1662556200000|2022-09-07 13:10:00|9860.7|9859.2|9854.2|9852.7|9860.8|9859.3|9853.5|9852|507
1662556500000|2022-09-07 13:15:00|9853.2|9851.7|9841.9|9840.4|9853.2|9851.7|9841.1|9839.3|570
1662556800000|2022-09-07 13:20:00|9842.1|9840.6|9847.4|9845.9|9848.7|9847.2|9841.1|9839.3|520
1662557100000|2022-09-07 13:25:00|9847.2|9845.7|9838.9|9837.4|9848.5|9847|9838.3|9836.8|389
1662557400000|2022-09-07 13:30:00|9839|9837.5|9832.4|9830.9|9839.1|9837.6|9829.6|9828.1|537
1662557700000|2022-09-07 13:35:00|9832.5|9831|9825.6|9824.1|9832.6|9831.1|9824.9|9823.4|489
1662558000000|2022-09-07 13:40:00|9826|9824.5|9836.9|9834.5|9838.3|9836.8|9824.2|9822.7|658
1662558300000|2022-09-07 13:45:00|9836.8|9834.4|9832.6|9831.1|9838.4|9836.9|9830.9|9829.4|503
1662558600000|2022-09-07 13:50:00|9832.4|9830.9|9836.3|9834.8|9836.4|9834.9|9832.4|9830.9|429
1662558900000|2022-09-07 13:55:00|9836.1|9834.6|9836.1|9833.7|9836.6|9835.1|9831.2|9829.4|637
1662559200000|2022-09-07 14:00:00|9836.2|9833.8|9836.7|9835.2|9840.2|9838.7|9831.7|9829.3|771
1662559500000|2022-09-07 14:05:00|9836.6|9835.1|9837.7|9836.2|9842.1|9840.6|9834.5|9832.8|715
1662559800000|2022-09-07 14:10:00|9837.3|9835.8|9841.5|9840|9842|9840.5|9834.5|9832.7|678
1662560100000|2022-09-07 14:15:00|9841.3|9839.8|9842.6|9841.1|9844.2|9842.6|9840.6|9839.1|558
1662560400000|2022-09-07 14:20:00|9842.5|9841|9840.6|9839.1|9844.7|9843.2|9838.4|9836.9|490
1662560700000|2022-09-07 14:25:00|9840.5|9839|9825.8|9823.4|9840.9|9839.2|9824.2|9822.1|706
1662561000000|2022-09-07 14:30:00|9825.5|9824|9811.9|9810.4|9825.5|9824|9811.2|9808.8|668
1662561300000|2022-09-07 14:35:00|9811.8|9810.3|9814.1|9811.7|9817.4|9815|9809.1|9807.3|643
1662561600000|2022-09-07 14:40:00|9813.6|9811.2|9815.3|9812.9|9817.6|9815.7|9810.2|9808.3|628
1662561900000|2022-09-07 14:45:00|9815.2|9812.8|9820.1|9817.7|9823.3|9821.7|9813.7|9811.8|652
1662562200000|2022-09-07 14:50:00|9820|9817.6|9818.2|9815.8|9822.2|9820.1|9816|9814.1|755
1662562500000|2022-09-07 14:55:00|9817.8|9816.3|9819.8|9818.3|9822.2|9820.7|9815.5|9813.5|651
1662562800000|2022-09-07 15:00:00|9819.6|9818.1|9816.2|9814.7|9822|9820.2|9815.6|9813.9|684
1662563100000|2022-09-07 15:05:00|9816.3|9814.8|9820.6|9819.1|9823.4|9821.5|9816.3|9814.8|481
1662563400000|2022-09-07 15:10:00|9820.7|9819.2|9811.3|9809.8|9821.1|9819.2|9809|9807.2|459
1662563700000|2022-09-07 15:15:00|9811.5|9810|9815.7|9814.2|9816.3|9814.8|9810.3|9808.8|450
1662564000000|2022-09-07 15:20:00|9815.6|9814.1|9812.2|9810.7|9816.9|9814.9|9811.7|9810.1|394
1662564300000|2022-09-07 15:25:00|9812.6|9811.1|9810.1|9808.6|9813.1|9811.1|9808.9|9807.4|397
1662564600000|2022-09-07 15:30:00|9809.9|9808.4|9807.5|9806|9812|9810.3|9807.2|9805.6|458
1662564900000|2022-09-07 15:35:00|9807.4|9805.9|9805.1|9803.6|9808.6|9806.7|9802.1|9800.6|478
1662565200000|2022-09-07 15:40:00|9805.3|9803.8|9812.6|9811.1|9813|9811.3|9802.3|9800.8|475
1662565500000|2022-09-07 15:45:00|9811.9|9810.4|9812|9810.5|9812.5|9811|9808.7|9807.2|371
1662565800000|2022-09-07 15:50:00|9811.9|9810.4|9810.4|9808.9|9811.9|9810.4|9807.3|9805.8|411
1662566100000|2022-09-07 15:55:00|9810.6|9809.1|9809.2|9807.7|9811.9|9810.4|9808.8|9807.3|311
1662566400000|2022-09-07 16:00:00|9810.1|9808.6|9808.7|9807.2|9811.6|9810.1|9808.4|9806.4|284
1662566700000|2022-09-07 16:05:00|9808.8|9807.3|9805.6|9804.1|9808.9|9807.4|9804.5|9803|267
1662567000000|2022-09-07 16:10:00|9806.1|9804.6|9805.8|9804.3|9809.2|9807.7|9805.4|9803.9|225
1662567300000|2022-09-07 16:15:00|9805.7|9804.2|9806.8|9805.3|9807.4|9805.7|9803.8|9802|348
1662567600000|2022-09-07 16:20:00|9806.7|9805.2|9806|9804.5|9808.9|9807.1|9804|9802.1|396
1662567900000|2022-09-07 16:25:00|9805.9|9804.4|9805.4|9803.9|9807|9805.5|9803.6|9802.1|432
1662568200000|2022-09-07 16:30:00|9805.3|9803.8|9805.1|9803.6|9806|9804.4|9804.4|9802.7|288
1662568500000|2022-09-07 16:35:00|9805|9803.5|9806.8|9805.3|9807.9|9806|9803.5|9802|380
1662568800000|2022-09-07 16:40:00|9807|9805.5|9797.4|9795.9|9809.6|9807.9|9797.3|9795.8|608
1662569100000|2022-09-07 16:45:00|9797.3|9795.8|9800.3|9798.8|9800.7|9799.2|9797.2|9795.7|332
1662569400000|2022-09-07 16:50:00|9800.5|9799|9798.5|9797|9803.7|9802.2|9798.4|9796.9|471
1662569700000|2022-09-07 16:55:00|9798.4|9796.9|9795.8|9794.3|9800.8|9798.9|9795.1|9793.4|351
1662570000000|2022-09-07 17:00:00|9796.1|9794.6|9787.4|9785.9|9797|9795.5|9786|9784.5|458
1662570300000|2022-09-07 17:05:00|9787.8|9785.4|9786.5|9785|9789.4|9787.9|9786.2|9784.7|475
1662570600000|2022-09-07 17:10:00|9786.4|9784.9|9782.9|9781.4|9787.9|9786.4|9782.8|9781.3|372
1662570900000|2022-09-07 17:15:00|9783|9781.5|9781|9779.5|9784|9782.5|9776.1|9774.3|457
1662571200000|2022-09-07 17:20:00|9780.6|9779.1|9782.3|9779.9|9782.6|9780.7|9778.2|9776.7|407
1662571500000|2022-09-07 17:25:00|9782.5|9780.1|9787.1|9785.6|9787.9|9786.1|9782.1|9779.9|472
1662571800000|2022-09-07 17:30:00|9787|9785.5|9788.3|9785.9|9789.8|9787.8|9785.8|9784.3|316
1662572100000|2022-09-07 17:35:00|9788.4|9786|9785|9782.6|9788.9|9787|9784.3|9782.5|342
1662572400000|2022-09-07 17:40:00|9784.4|9782.9|9777.5|9776|9784.9|9783|9777.3|9775.7|343
1662572700000|2022-09-07 17:45:00|9777.6|9776.1|9772.8|9771.3|9777.8|9776.2|9772.7|9770.8|353
1662573000000|2022-09-07 17:50:00|9772.9|9771.4|9777.1|9775.6|9777.7|9775.8|9771.9|9770.4|327
1662573300000|2022-09-07 17:55:00|9777|9775.5|9772.7|9771.2|9777.6|9775.9|9772.7|9770.8|271
1662573600000|2022-09-07 18:00:00|9772.6|9771.1|9775.8|9774.3|9777.3|9775.5|9772.3|9770.4|377
1662573900000|2022-09-07 18:05:00|9775.7|9774.2|9778.3|9775.9|9779.4|9777.9|9775.4|9773.8|178
1662574200000|2022-09-07 18:10:00|9778.1|9775.7|9778.6|9776.2|9779.8|9777.9|9776.1|9774.3|282
1662574500000|2022-09-07 18:15:00|9778.5|9776.1|9779.8|9778.3|9781.2|9778.8|9778|9775.6|253
1662574800000|2022-09-07 18:20:00|9779.7|9778.2|9780.9|9779.4|9781.4|9779.5|9779.2|9777.1|325
1662575100000|2022-09-07 18:25:00|9781.3|9778.9|9781.5|9780|9782.1|9780.4|9780.1|9778.1|252
1662575400000|2022-09-07 18:30:00|9781.4|9779.9|9781.2|9779.7|9781.9|9780.2|9778.5|9777|283
1662575700000|2022-09-07 18:35:00|9781.1|9779.6|9781.5|9780|9782|9780.3|9780.2|9778.4|240
1662576000000|2022-09-07 18:40:00|9781.4|9779.9|9783.3|9781.8|9783.8|9782.3|9781.4|9779.9|247
1662576300000|2022-09-07 18:45:00|9783.4|9781.9|9786.9|9785.4|9787.3|9785.7|9783.4|9781.4|281
1662576600000|2022-09-07 18:50:00|9787|9785.5|9786.5|9785|9787.9|9786.1|9786.1|9784.6|241
1662576900000|2022-09-07 18:55:00|9786.4|9784.9|9786.1|9784.6|9787.7|9785.7|9784.3|9782.7|275
1662577200000|2022-09-07 19:00:00|9786|9784.5|9781.7|9780.2|9786.8|9785.1|9781.7|9779.9|199
1662577500000|2022-09-07 19:05:00|9781.8|9780.3|9781.1|9779.6|9782.3|9780.8|9780.2|9778.5|243
1662577800000|2022-09-07 19:10:00|9781.2|9779.7|9779.6|9777.2|9781.5|9780|9778.2|9776.6|252
1662578100000|2022-09-07 19:15:00|9779.5|9777.1|9776.2|9773.8|9779.6|9777.2|9775.6|9773.2|391
1662578400000|2022-09-07 19:20:00|9776.1|9773.7|9774|9772.5|9776.6|9774.7|9773.8|9771.7|391
1662578700000|2022-09-07 19:25:00|9774.1|9772.6|9773.4|9771|9775.5|9773.7|9773.1|9771|326
1662579000000|2022-09-07 19:30:00|9773.5|9771.1|9769.7|9768.2|9773.5|9771.3|9769.3|9767.6|301
1662579300000|2022-09-07 19:35:00|9770.3|9767.9|9769.2|9766.8|9770.7|9768.6|9769|9766.8|209
1662579600000|2022-09-07 19:40:00|9769.3|9766.9|9767.4|9765.9|9769.8|9767.8|9767.2|9765.3|231
1662579900000|2022-09-07 19:45:00|9768.1|9765.7|9767.1|9764.7|9770.3|9768|9766.1|9764.3|243
1662580200000|2022-09-07 19:50:00|9767.2|9764.8|9765.8|9764.3|9768.1|9766.2|9765.6|9763.8|224
1662580500000|2022-09-07 19:55:00|9765.7|9764.2|9763.7|9762.2|9767.2|9765.3|9762|9760|347
1662580800000|2022-09-07 20:00:00|9763.6|9762.1|9768.3|9765.9|9768.3|9765.9|9763.6|9762.1|305
1662581100000|2022-09-07 20:05:00|9768.2|9765.8|9767.9|9766.4|9769.9|9767.6|9767.5|9765.5|165
1662581400000|2022-09-07 20:10:00|9767.8|9766.3|9769.2|9766.8|9769.3|9767.3|9767.8|9765.8|152
1662581700000|2022-09-07 20:15:00|9768.6|9767.1|9767.7|9766.2|9770.4|9768.5|9767.6|9765.7|239
1662582000000|2022-09-07 20:20:00|9767.6|9766.1|9767.8|9765.4|9769|9766.7|9766.6|9764.5|236
1662582300000|2022-09-07 20:25:00|9767.9|9765.5|9772.2|9769.8|9772.7|9770.3|9767.2|9765.3|295
1662582600000|2022-09-07 20:30:00|9772.1|9769.7|9770|9767.6|9772.1|9769.7|9770|9767.6|125
1662582900000|2022-09-07 20:35:00|9770.1|9767.7|9769.7|9767.3|9770.3|9768.2|9769.6|9767.2|94
1662583200000|2022-09-07 20:40:00|9769.6|9767.2|9767.5|9765.1|9770.2|9768.1|9766.5|9764.2|211
1662583500000|2022-09-07 20:45:00|9767.7|9765.3|9765.9|9763.5|9767.9|9765.5|9764.8|9762.2|265
1662583800000|2022-09-07 20:50:00|9765.8|9763.4|9764.4|9762|9766|9763.8|9763.6|9761.2|163
1662584100000|2022-09-07 20:55:00|9764.2|9761.8|9771.8|9761.8|9771.8|9763.7|9763.8|9761.1|431
1662584400000|2022-09-07 21:00:00|9772.5|9762.5|9779|9769|9779.4|9769.4|9771.8|9761.8|42
1662584700000|2022-09-07 21:05:00|9777.6|9767.6|9774.8|9764.8|9779.2|9769.2|9771.2|9761.8|70
1662585000000|2022-09-07 21:10:00|9776.2|9766.2|9771.6|9761.6|9776.8|9766.8|9770|9760|298
1662585300000|2022-09-07 21:15:00|9771.7|9761.7|9772.2|9762.2|9777.3|9767.3|9771.5|9761.5|193
1662585600000|2022-09-07 21:20:00|9772.3|9762.3|9773.8|9763.8|9782.2|9772.2|9771.6|9761.6|275
1662585900000|2022-09-07 21:25:00|9774|9764|9772|9762|9777.2|9767.2|9771.4|9761.4|132
1662586200000|2022-09-07 21:30:00|9772.8|9762.8|9774.5|9764.5|9776.3|9766.3|9771.2|9762.7|194
1662586500000|2022-09-07 21:35:00|9776.2|9766.2|9774.2|9764.2|9776.8|9766.8|9772.5|9763|181
1662586800000|2022-09-07 21:40:00|9773.9|9763.9|9773.8|9763.8|9776.8|9766.8|9769.9|9762.2|220
1662587100000|2022-09-07 21:45:00|9772.2|9762.5|9773.3|9763.3|9775.6|9765.6|9770.3|9761.6|221
1662587400000|2022-09-07 21:50:00|9773.4|9763.7|9775|9765|9775.4|9765.4|9772.3|9763.2|135
1662587700000|2022-09-07 21:55:00|9774.6|9764.6|9774.9|9764.9|9777.4|9767.4|9771.7|9762.2|288
1662588000000|2022-09-07 22:00:00|9773.8|9763.8|9766.1|9762.1|9773.8|9764.1|9765.9|9759.4|432
1662588300000|2022-09-07 22:05:00|9766.3|9763.5|9766.8|9764.3|9768.7|9764.9|9766.1|9762.2|232
1662588600000|2022-09-07 22:10:00|9767.3|9764.2|9766.1|9763.7|9767.9|9764.6|9765.9|9763.2|232
1662588900000|2022-09-07 22:15:00|9766.2|9763.8|9765.1|9762.7|9767.8|9764.3|9764.3|9761.9|380
1662589200000|2022-09-07 22:20:00|9765|9762.6|9766.8|9763.9|9767.8|9764.7|9764.4|9761.8|497
1662589500000|2022-09-07 22:25:00|9766.7|9764|9766.7|9764.3|9767.1|9764.3|9766.1|9763.6|344
1662589800000|2022-09-07 22:30:00|9766.6|9764.2|9766.5|9764.1|9766.7|9764.3|9764.9|9762.5|309
1662590100000|2022-09-07 22:35:00|9766.6|9764|9767.5|9765.1|9768.4|9766|9766.5|9764|268
1662590400000|2022-09-07 22:40:00|9767.6|9765.2|9768.1|9765.7|9768.1|9765.7|9767.3|9764.9|262
1662590700000|2022-09-07 22:45:00|9768|9765.6|9770.7|9768.3|9770.9|9768.5|9767.6|9765.2|306
1662591000000|2022-09-07 22:50:00|9770.8|9768.4|9770.1|9767.7|9770.9|9768.5|9769.7|9767.1|159
1662591300000|2022-09-07 22:55:00|9770|9767.6|9766.7|9764.3|9770.2|9767.8|9766.3|9763.9|194
1662591600000|2022-09-07 23:00:00|9766.8|9764.4|9769|9766.6|9769.7|9767.7|9766.8|9764.4|218
1662591900000|2022-09-07 23:05:00|9769.2|9766.8|9769.5|9767.1|9770|9767.7|9768.7|9766.4|210
1662592200000|2022-09-07 23:10:00|9769.6|9767.2|9771.3|9768.9|9771.5|9769.5|9769.2|9766.9|312
1662592500000|2022-09-07 23:15:00|9771.2|9768.8|9770.7|9768.3|9771.4|9769.2|9769.5|9767.6|204
1662592800000|2022-09-07 23:20:00|9770.8|9768.4|9771.7|9769.3|9772.1|9769.8|9770.4|9768|207
1662593100000|2022-09-07 23:25:00|9771.8|9769.4|9774.7|9772.3|9775.1|9772.8|9771.3|9769.1|142
1662593400000|2022-09-07 23:30:00|9774.6|9772.2|9772.7|9771.2|9775.1|9772.7|9772.4|9770.2|142
1662593700000|2022-09-07 23:35:00|9772.8|9771.3|9771.8|9770.3|9773.6|9771.7|9771|9769.3|209
1662594000000|2022-09-07 23:40:00|9772.1|9769.7|9772.7|9770.3|9773.2|9771.4|9771.6|9769.6|192
1662594300000|2022-09-07 23:45:00|9772.3|9770.8|9771.8|9769.4|9772.7|9770.8|9771|9769.1|187
1662594600000|2022-09-07 23:50:00|9771.6|9769.2|9772.2|9769.8|9772.4|9770.3|9771|9769|202
1662594900000|2022-09-07 23:55:00|9772.1|9769.7|9768.6|9766.2|9772.2|9769.9|9768.6|9766.2|175
1662595200000|2022-09-08 00:00:00|9768.5|9766.1|9769.9|9768.4|9770.8|9769.3|9767.1|9765.6|448
1662595500000|2022-09-08 00:05:00|9770.7|9768.3|9775.5|9773.1|9776.4|9774.5|9769.6|9767.7|354
1662595800000|2022-09-08 00:10:00|9775.4|9773|9776.4|9774|9776.5|9774.6|9773.8|9772|318
1662596100000|2022-09-08 00:15:00|9775.9|9774.4|9774|9772.5|9778.3|9776.6|9774|9772.3|367
1662596400000|2022-09-08 00:20:00|9773.9|9772.4|9776|9774.5|9777.1|9775.5|9773.3|9771.3|353
1662596700000|2022-09-08 00:25:00|9776.1|9774.6|9777.7|9775.3|9777.8|9776.1|9773|9770.9|327
1662597000000|2022-09-08 00:30:00|9777.6|9775.2|9777.6|9776.1|9779.2|9777.4|9776.4|9774.8|332
1662597300000|2022-09-08 00:35:00|9777.7|9776.2|9779.1|9776.7|9779.9|9778|9776.6|9774.5|296
1662597600000|2022-09-08 00:40:00|9779|9776.6|9778.7|9777.2|9779.5|9777.7|9777.6|9775.6|307
1662597900000|2022-09-08 00:45:00|9778.8|9777.3|9781.7|9779.3|9782.4|9780.4|9778.4|9776.4|391
1662598200000|2022-09-08 00:50:00|9781.6|9779.2|9779.4|9777|9782.3|9780.4|9779.4|9777|369
1662598500000|2022-09-08 00:55:00|9779|9777.5|9781.3|9778.9|9781.6|9779.5|9778.4|9776.8|337
1662598800000|2022-09-08 01:00:00|9780.8|9779.3|9779.3|9777.8|9783|9781.5|9779.2|9777.4|266
1662599100000|2022-09-08 01:05:00|9779.2|9777.7|9776.3|9774.8|9779.4|9777.8|9775.7|9773.6|406
1662599400000|2022-09-08 01:10:00|9776.8|9774.4|9776.7|9775.2|9779.3|9777.4|9775.1|9773.2|319
1662599700000|2022-09-08 01:15:00|9776.6|9775.1|9773.7|9771.3|9777.4|9775.9|9771.4|9769.5|453
1662600000000|2022-09-08 01:20:00|9773.6|9771.2|9771.7|9770.2|9773.6|9771.7|9770.9|9769.1|376
1662600300000|2022-09-08 01:25:00|9771.9|9770.4|9771.5|9770|9773.2|9771.3|9770.7|9769.2|265
1662600600000|2022-09-08 01:30:00|9771.6|9770.1|9774.6|9773.1|9775.5|9773.7|9771.4|9769.9|341
1662600900000|2022-09-08 01:35:00|9774.8|9773.3|9777.7|9775.3|9777.9|9775.9|9774.4|9772.3|314
1662601200000|2022-09-08 01:40:00|9777.1|9775.6|9777.5|9776|9778.9|9777.1|9776.4|9774.9|328
1662601500000|2022-09-08 01:45:00|9777.7|9776.2|9777.4|9775.9|9778.1|9776.4|9774.3|9772.8|324
1662601800000|2022-09-08 01:50:00|9777.3|9775.8|9777|9775.5|9779.1|9777.6|9776.5|9774.5|269
1662602100000|2022-09-08 01:55:00|9777.1|9775.6|9779.3|9777.8|9779.8|9778|9776.6|9774.6|331
1662602400000|2022-09-08 02:00:00|9779.4|9777.9|9777.2|9775.7|9779.4|9777.9|9776.9|9775|219
1662602700000|2022-09-08 02:05:00|9777.5|9775.1|9777.1|9775.6|9779.2|9777.3|9776.9|9775|316
1662603000000|2022-09-08 02:10:00|9777|9775.5|9777.6|9776.1|9777.9|9776.3|9775.4|9773.6|271
1662603300000|2022-09-08 02:15:00|9777.5|9776|9777.4|9775|9778.2|9776.2|9776|9774.5|262
1662603600000|2022-09-08 02:20:00|9776.6|9775.1|9778.9|9777.4|9780.3|9778.5|9776.5|9774.4|326
1662603900000|2022-09-08 02:25:00|9779|9777.5|9777.8|9776.3|9779.8|9777.9|9777.4|9775.8|216
1662604200000|2022-09-08 02:30:00|9777.9|9776.4|9777.9|9776.4|9778.9|9776.8|9776.8|9774.9|233
1662604500000|2022-09-08 02:35:00|9777.8|9776.3|9777.4|9775.9|9779.4|9777.8|9776.4|9774.5|245
1662604800000|2022-09-08 02:40:00|9777.5|9776|9776.2|9774.7|9778.5|9776.9|9775.8|9774|318
1662605100000|2022-09-08 02:45:00|9776.1|9774.6|9778.9|9777.4|9780.5|9778.5|9776|9774.5|249
1662605400000|2022-09-08 02:50:00|9779|9777.5|9779.8|9777.4|9780.6|9778.9|9778.8|9776.8|252
1662605700000|2022-09-08 02:55:00|9779.7|9777.3|9779.4|9777.9|9782.1|9780.1|9778.8|9776.8|232
1662606000000|2022-09-08 03:00:00|9779.5|9778|9778.7|9776.3|9780.3|9778.5|9777.9|9775.8|286
1662606300000|2022-09-08 03:05:00|9778.9|9777.4|9775.9|9773.5|9783.6|9781.2|9775.5|9773.1|636
1662606600000|2022-09-08 03:10:00|9775.8|9773.4|9774.5|9772.1|9777.2|9775.5|9774|9771.6|483
1662606900000|2022-09-08 03:15:00|9774.4|9772|9775.1|9773.6|9776.9|9775.1|9773.8|9772|328
1662607200000|2022-09-08 03:20:00|9775.2|9773.7|9774.5|9773|9775.9|9774.1|9772.5|9770.8|312
1662607500000|2022-09-08 03:25:00|9774.1|9772.6|9774.1|9772.6|9776.5|9774.6|9774|9772|217
1662607800000|2022-09-08 03:30:00|9774.6|9773.1|9773.5|9772|9776.2|9774.3|9773.1|9771.6|364
1662608100000|2022-09-08 03:35:00|9773.6|9772.1|9774.5|9773|9776|9774|9773.4|9771.6|373
1662608400000|2022-09-08 03:40:00|9774.3|9772.8|9772.5|9771|9775.1|9773.6|9772.3|9770.5|389
1662608700000|2022-09-08 03:45:00|9772.6|9771.1|9774.1|9772.6|9774.6|9772.6|9772|9770.1|273
1662609000000|2022-09-08 03:50:00|9774|9772.5|9773.6|9772.1|9776.2|9774.6|9773.5|9771.6|249
1662609300000|2022-09-08 03:55:00|9773.5|9772|9772.6|9770.2|9773.7|9772.1|9771.2|9769.2|230
1662609600000|2022-09-08 04:00:00|9772.5|9770.1|9767.5|9766|9772.6|9770.7|9766.6|9765.1|234
1662609900000|2022-09-08 04:05:00|9767.4|9765.9|9771.4|9769.9|9772.2|9770.5|9766.8|9765.3|245
1662610200000|2022-09-08 04:10:00|9771.6|9770.1|9773.8|9772.3|9774.5|9772.7|9771.2|9769.7|258
1662610500000|2022-09-08 04:15:00|9774.5|9772.1|9772.5|9770.1|9774.6|9772.6|9769.8|9768|215
1662610800000|2022-09-08 04:20:00|9772.2|9770.7|9772.5|9771|9772.8|9771.3|9770.2|9768.7|270
1662611100000|2022-09-08 04:25:00|9773.2|9770.8|9772.8|9770.4|9774.2|9772.2|9772|9770.1|262
1662611400000|2022-09-08 04:30:00|9772.9|9770.5|9774.9|9773.4|9776|9774.4|9772.7|9770.5|253
1662611700000|2022-09-08 04:35:00|9775|9773.5|9774.4|9772.9|9776.2|9774.7|9774.4|9772.6|244
1662612000000|2022-09-08 04:40:00|9774.8|9772.4|9775.6|9773.2|9776.6|9774.7|9774.5|9772.4|220
1662612300000|2022-09-08 04:45:00|9775.5|9773.1|9777.1|9774.7|9777.3|9775.5|9775|9773.1|255
1662612600000|2022-09-08 04:50:00|9777|9774.6|9776.1|9774.6|9779.9|9777.8|9775.8|9774|203
1662612900000|2022-09-08 04:55:00|9776|9774.5|9774.9|9773.4|9776.1|9774.6|9774.6|9772.7|180
1662613200000|2022-09-08 05:00:00|9775.3|9772.9|9775|9773.5|9776.6|9774.8|9774.9|9772.9|202
1662613500000|2022-09-08 05:05:00|9775.1|9773.6|9774.1|9772.6|9775.1|9773.6|9772.6|9770.8|182
1662613800000|2022-09-08 05:10:00|9774|9772.5|9770.6|9769.1|9774.1|9772.6|9770.6|9768.7|232
1662614100000|2022-09-08 05:15:00|9770.7|9769.2|9769.7|9767.3|9771.2|9769.5|9769.1|9767.2|258
1662614400000|2022-09-08 05:20:00|9769.6|9767.2|9766.4|9764.9|9769.6|9767.3|9766.3|9764.8|200
1662614700000|2022-09-08 05:25:00|9766.5|9765|9767.8|9766.3|9767.8|9766.3|9766.2|9764.5|155
1662615000000|2022-09-08 05:30:00|9767.7|9766.2|9769.8|9767.4|9770.3|9768.3|9767.4|9765.7|214
1662615300000|2022-09-08 05:35:00|9769.9|9767.5|9769.3|9767.8|9772.1|9770.3|9768.3|9766.8|208
1662615600000|2022-09-08 05:40:00|9769.6|9768.1|9767.9|9765.5|9769.6|9768.1|9766.9|9764.9|300
1662615900000|2022-09-08 05:45:00|9768|9765.6|9767.4|9765|9770.6|9769|9764.3|9761.9|581
1662616200000|2022-09-08 05:50:00|9767.6|9765.2|9765.6|9764.1|9767.9|9765.5|9762.9|9760.7|456
1662616500000|2022-09-08 05:55:00|9765.4|9763.9|9762.6|9761.1|9766.5|9764.6|9762.6|9760.4|324
1662616800000|2022-09-08 06:00:00|9762.5|9761|9756.6|9755.1|9764|9762.5|9755.4|9753.5|487
1662617100000|2022-09-08 06:05:00|9756.5|9755|9751.3|9749.8|9756.6|9755.1|9751.2|9749.3|439
1662617400000|2022-09-08 06:10:00|9752|9749.6|9746.5|9745|9752.6|9750.5|9745.9|9743.9|529
1662617700000|2022-09-08 06:15:00|9746.7|9745.2|9753.2|9751.7|9754.9|9753|9742.7|9740.3|583
1662618000000|2022-09-08 06:20:00|9753.4|9751.9|9755.7|9753.3|9756.2|9754.5|9752.8|9751.3|330
1662618300000|2022-09-08 06:25:00|9755.4|9753.9|9756.2|9754.7|9757.6|9755.8|9754.2|9752.7|391
1662618600000|2022-09-08 06:30:00|9755.8|9754.3|9754.1|9752.6|9759.8|9757.8|9754.1|9752.5|382
1662618900000|2022-09-08 06:35:00|9754|9752.5|9757.9|9756.4|9758.5|9756.4|9752.5|9750.7|422
1662619200000|2022-09-08 06:40:00|9758|9756.5|9761.6|9759.2|9763|9761|9757.3|9755.5|482
1662619500000|2022-09-08 06:45:00|9761.7|9759.3|9762.1|9759.7|9763.5|9761.6|9760.1|9758.4|348
1662619800000|2022-09-08 06:50:00|9762|9759.6|9767.2|9764.8|9769.4|9767.6|9762|9759.6|426
1662620100000|2022-09-08 06:55:00|9767.4|9765|9762.1|9760.6|9767.5|9765.9|9762.1|9760.6|475
1662620400000|2022-09-08 07:00:00|9761.8|9760.3|9765.2|9763.7|9766|9764.3|9760.2|9758.2|537
1662620700000|2022-09-08 07:05:00|9765|9763.5|9758.5|9756.1|9765.6|9763.8|9758.2|9756.1|563
1662621000000|2022-09-08 07:10:00|9758|9756.5|9760.1|9758.6|9761.9|9760.4|9756.8|9754.8|519
1662621300000|2022-09-08 07:15:00|9760.2|9758.7|9759.8|9758.3|9766.2|9764.2|9757.4|9755.5|553
1662621600000|2022-09-08 07:20:00|9759.9|9758.4|9758.7|9757.2|9763|9761.3|9754.8|9752.9|631
1662621900000|2022-09-08 07:25:00|9757.5|9756|9759.8|9758.3|9762|9760.2|9753.3|9751.3|536
1662622200000|2022-09-08 07:30:00|9759.9|9758.4|9762.1|9760.6|9763.7|9761.9|9758.2|9756.7|615
1662622500000|2022-09-08 07:35:00|9762|9760.5|9762.2|9760.7|9765.8|9764|9760.5|9759|626
1662622800000|2022-09-08 07:40:00|9762.1|9760.6|9764.2|9762.7|9764.7|9763.2|9759.9|9758|507
1662623100000|2022-09-08 07:45:00|9764.7|9763.2|9767.4|9765.9|9768.6|9767.1|9762.7|9761.2|545
1662623400000|2022-09-08 07:50:00|9767.5|9766|9768.8|9767.3|9771.1|9769.1|9763.3|9761.8|588
1662623700000|2022-09-08 07:55:00|9768.9|9767.4|9767.5|9765.1|9771.1|9769.1|9763.9|9762.4|474
1662624000000|2022-09-08 08:00:00|9767.4|9765|9768.6|9767.1|9769.9|9767.9|9765.3|9763.6|527
1662624300000|2022-09-08 08:05:00|9768.5|9767|9767.7|9766.2|9769.6|9768|9765.9|9764|474
1662624600000|2022-09-08 08:10:00|9767.2|9765.7|9762.9|9761.4|9768|9766.3|9762.6|9760.6|438
1662624900000|2022-09-08 08:15:00|9763|9761.5|9766.3|9764.8|9769.9|9768.1|9761.9|9760.4|468
1662625200000|2022-09-08 08:20:00|9766.4|9764.9|9765.5|9764|9769.1|9767.6|9761.5|9760|696
1662625500000|2022-09-08 08:25:00|9765.4|9763.9|9768.9|9767.4|9772.4|9770|9764.2|9762.3|675
1662625800000|2022-09-08 08:30:00|9768.6|9767.1|9765.3|9763.8|9769.6|9767.9|9762.4|9760.3|549
1662626100000|2022-09-08 08:35:00|9765.2|9763.7|9767.1|9765.6|9769.4|9767.9|9764.1|9762.5|542
1662626400000|2022-09-08 08:40:00|9767.2|9765.7|9757.5|9755.1|9768|9766.4|9755.7|9753.6|584
1662626700000|2022-09-08 08:45:00|9757.2|9755.7|9759.6|9757.2|9760.9|9759|9754.8|9753|429
1662627000000|2022-09-08 08:50:00|9759.7|9757.3|9761.2|9758.8|9762.2|9760.7|9756.2|9754.6|461
1662627300000|2022-09-08 08:55:00|9761.1|9758.7|9755.8|9754.3|9761.9|9760.2|9754.8|9753|466
1662627600000|2022-09-08 09:00:00|9756.4|9754.9|9749.7|9748.2|9758.7|9756.9|9749.6|9748.1|389
1662627900000|2022-09-08 09:05:00|9749.8|9748.3|9743.4|9741.9|9752.3|9750.5|9742.9|9741.4|393
1662628200000|2022-09-08 09:10:00|9743.3|9741.8|9744.6|9743.1|9745.2|9743.2|9738.3|9735.9|511
1662628500000|2022-09-08 09:15:00|9745.2|9742.8|9748.9|9746.5|9751.7|9749.8|9744.7|9742.7|372
1662628800000|2022-09-08 09:20:00|9749|9746.6|9751.2|9749.7|9753.6|9752.1|9747.4|9745.5|368
1662629100000|2022-09-08 09:25:00|9750.8|9749.3|9749.8|9747.4|9751.9|9750.4|9747|9745.4|407
1662629400000|2022-09-08 09:30:00|9749.7|9747.3|9752.2|9750.7|9754.2|9752.7|9748.9|9747.2|368
1662629700000|2022-09-08 09:35:00|9752.1|9750.6|9748.9|9746.5|9753.4|9751.6|9747.5|9745.8|449
1662630000000|2022-09-08 09:40:00|9749|9746.6|9745.2|9743.7|9749.9|9748.4|9743.4|9741.8|472
1662630300000|2022-09-08 09:45:00|9745.3|9743.8|9749.5|9747.1|9749.7|9747.8|9744.6|9743.1|382
1662630600000|2022-09-08 09:50:00|9749.6|9747.2|9746.4|9744.9|9749.6|9747.6|9744.3|9742.6|419
1662630900000|2022-09-08 09:55:00|9746.3|9744.8|9745.1|9743.6|9747.9|9746.4|9744.1|9742.6|385
1662631200000|2022-09-08 10:00:00|9745.2|9743.7|9747.8|9746.3|9749.6|9747.8|9744.9|9742.9|444
1662631500000|2022-09-08 10:05:00|9747.9|9746.4|9746.2|9744.7|9749|9747.1|9745.2|9743.5|434
1662631800000|2022-09-08 10:10:00|9746.1|9744.6|9744.2|9742.7|9746.4|9744.9|9744.1|9742.6|355
1662632100000|2022-09-08 10:15:00|9744.3|9742.8|9738.4|9736.9|9744.9|9743.4|9738.4|9736.9|402
1662632400000|2022-09-08 10:20:00|9739|9737.5|9730.2|9727.8|9740.7|9739.2|9730.2|9727.8|446
1662632700000|2022-09-08 10:25:00|9730.7|9728.3|9734.2|9732.7|9737.9|9736.1|9729.7|9727.9|501
1662633000000|2022-09-08 10:30:00|9734.1|9732.6|9730.1|9728.6|9737|9735.3|9730|9728.5|430
1662633300000|2022-09-08 10:35:00|9729.9|9728.4|9727.1|9725.6|9731.7|9730|9726.3|9724.6|439
1662633600000|2022-09-08 10:40:00|9727|9725.5|9730.5|9729|9731.7|9729.8|9726.4|9724.9|355
1662633900000|2022-09-08 10:45:00|9730.6|9729.1|9733.7|9732.2|9735.6|9733.7|9728.4|9726.9|388
1662634200000|2022-09-08 10:50:00|9734|9732.5|9734.5|9733|9736.6|9735.1|9732|9730.5|405
1662634500000|2022-09-08 10:55:00|9734.6|9733.1|9731.9|9730.4|9734.6|9733.1|9726.9|9724.9|462
1662634800000|2022-09-08 11:00:00|9732|9730.5|9736.7|9735.2|9737.1|9735.6|9731.3|9729.8|421
1662635100000|2022-09-08 11:05:00|9736.8|9735.3|9736.5|9735|9740.8|9739.3|9735.2|9733.3|467
1662635400000|2022-09-08 11:10:00|9736.4|9734.9|9735.2|9733.7|9736.9|9735.3|9732.5|9731|440
1662635700000|2022-09-08 11:15:00|9735.3|9733.8|9727.9|9726.4|9735.5|9734|9727.9|9726.4|345
1662636000000|2022-09-08 11:20:00|9728.1|9726.6|9730.4|9728.9|9732|9730.5|9726.1|9724.6|335
1662636300000|2022-09-08 11:25:00|9730.3|9728.8|9728.2|9726.7|9731.4|9729.9|9724.1|9722.6|482
1662636600000|2022-09-08 11:30:00|9728.1|9726.6|9725.4|9723.9|9728.4|9726.9|9723.3|9721.8|460
1662636900000|2022-09-08 11:35:00|9725.3|9723.8|9717.1|9715.6|9728|9726.5|9716.7|9714.9|543
1662637200000|2022-09-08 11:40:00|9717.4|9715.9|9715.9|9714.4|9718.3|9716.7|9714.9|9713.2|633
1662637500000|2022-09-08 11:45:00|9716|9714.5|9713.3|9711.8|9716.4|9714.6|9711.2|9709.7|392
1662637800000|2022-09-08 11:50:00|9713.2|9711.7|9714.3|9712.8|9715.2|9713.7|9712.8|9711.3|373
1662638100000|2022-09-08 11:55:00|9714.2|9712.7|9726|9724.5|9726.5|9724.6|9713.7|9711.9|494
1662638400000|2022-09-08 12:00:00|9726.4|9724|9722.2|9719.8|9726.4|9724.4|9719.9|9717.8|541
1662638700000|2022-09-08 12:05:00|9722.3|9719.9|9725|9723.5|9725.7|9724|9720.4|9718.4|416
1662639000000|2022-09-08 12:10:00|9724.9|9723.4|9734.3|9724.3|9737.2|9731.7|9724.9|9722.6|548
1662639300000|2022-09-08 12:15:00|9734.5|9724.5|9740.9|9738.5|9741|9738.6|9716.6|9713.3|1122
1662639600000|2022-09-08 12:20:00|9742.3|9739.9|9730.7|9728.3|9747.4|9745|9730.7|9728.3|888
1662639900000|2022-09-08 12:25:00|9730.6|9728.2|9733.5|9730.7|9740.3|9737.9|9728.6|9726.2|623
1662640200000|2022-09-08 12:30:00|9733.6|9730.8|9737.7|9735.3|9743.4|9741|9730.8|9728.4|842
1662640500000|2022-09-08 12:35:00|9736.5|9734.1|9729.8|9727.4|9737.3|9734.9|9727.3|9725.4|874
1662640800000|2022-09-08 12:40:00|9730.1|9727.7|9728.8|9726.4|9736.9|9734.5|9727.4|9725.1|828
1662641100000|2022-09-08 12:45:00|9728.9|9726.5|9722|9720.5|9734.8|9732.8|9720.6|9718.5|784
1662641400000|2022-09-08 12:50:00|9722.4|9720|9712.9|9710.5|9722.4|9720.3|9711.8|9709.6|828
1662641700000|2022-09-08 12:55:00|9712.8|9710.4|9727.5|9725.1|9730.6|9728.2|9709.6|9707.5|913
1662642000000|2022-09-08 13:00:00|9728.9|9726.5|9735.8|9733.4|9737.9|9735.9|9727.1|9724.8|900
1662642300000|2022-09-08 13:05:00|9735.7|9733.3|9744|9741.6|9746.3|9744.3|9734.8|9732.4|880
1662642600000|2022-09-08 13:10:00|9744.1|9741.7|9751.6|9749.2|9755.8|9753.4|9738.2|9736.2|937
1662642900000|2022-09-08 13:15:00|9751.5|9749.1|9754.7|9752.3|9759.9|9757.5|9749.8|9748.1|886
1662643200000|2022-09-08 13:20:00|9754.6|9752.2|9750.9|9749.4|9759.5|9757.6|9750.9|9748.9|891
1662643500000|2022-09-08 13:25:00|9750.7|9749.2|9742.6|9740.2|9752|9750|9740.2|9737.8|858
1662643800000|2022-09-08 13:30:00|9742.8|9740.4|9734.9|9732.5|9750|9747.6|9733.2|9730.8|913
1662644100000|2022-09-08 13:35:00|9735.1|9732.7|9718.4|9716|9736.5|9734.1|9714.9|9712.5|1000
1662644400000|2022-09-08 13:40:00|9718.5|9716.1|9711.2|9709.7|9720.3|9718.4|9710.3|9708.2|977
1662644700000|2022-09-08 13:45:00|9711.5|9710|9712.1|9709.7|9721.7|9719.9|9710.3|9708.1|947
1662645000000|2022-09-08 13:50:00|9712|9709.6|9717|9715.5|9717.7|9715.8|9710.2|9708.5|849
1662645300000|2022-09-08 13:55:00|9717.1|9715.6|9715.8|9713.4|9717.8|9716.1|9711.6|9709.8|865
1662645600000|2022-09-08 14:00:00|9715.9|9713.5|9722.9|9721.4|9727.2|9725.3|9715.8|9713.5|863
1662645900000|2022-09-08 14:05:00|9723|9721.5|9717.1|9715.6|9726.5|9724.5|9715.2|9713.6|759
1662646200000|2022-09-08 14:10:00|9716.8|9715.3|9715.3|9712.9|9717.9|9715.9|9712.2|9710.3|721
1662646500000|2022-09-08 14:15:00|9715.6|9713.2|9721|9719.5|9721.4|9719.9|9713.1|9711.4|748
1662646800000|2022-09-08 14:20:00|9720.4|9718.9|9721.8|9720.3|9723.6|9721.8|9714.1|9712.4|711
1662647100000|2022-09-08 14:25:00|9721.5|9720|9724.3|9721.9|9726.1|9724.3|9719.4|9717.3|726
1662647400000|2022-09-08 14:30:00|9724.5|9722.1|9727|9725.5|9727|9725.5|9721.2|9719.4|813
1662647700000|2022-09-08 14:35:00|9727.1|9725.6|9733.6|9732.1|9734.3|9732.5|9725.2|9723.2|646
1662648000000|2022-09-08 14:40:00|9733.5|9732|9732.5|9730.1|9734.1|9732.4|9729.2|9727.6|599
1662648300000|2022-09-08 14:45:00|9732.6|9730.2|9731.5|9729.1|9733.8|9731.6|9724.9|9722.5|664
1662648600000|2022-09-08 14:50:00|9731.4|9729|9733.1|9730.7|9739.3|9737.3|9729.7|9727.3|661
1662648900000|2022-09-08 14:55:00|9733|9730.6|9733.3|9731.8|9735.8|9734.1|9731.7|9730|558
1662649200000|2022-09-08 15:00:00|9733.7|9732.2|9731.4|9729|9738.5|9737|9729.9|9728.3|615
1662649500000|2022-09-08 15:05:00|9731.5|9729.1|9732.2|9730.7|9736.8|9735.1|9730.6|9728.6|686
1662649800000|2022-09-08 15:10:00|9732.8|9731.3|9724.6|9723.1|9734.1|9732.1|9724.3|9722.8|554
1662650100000|2022-09-08 15:15:00|9724.5|9723|9724.5|9723|9727.6|9725.2|9722.7|9720.9|628
1662650400000|2022-09-08 15:20:00|9724.4|9722.9|9724.1|9721.7|9724.9|9723.3|9721|9719.1|489
1662650700000|2022-09-08 15:25:00|9724|9721.6|9727|9724.6|9727|9724.9|9723|9721.2|566
1662651000000|2022-09-08 15:30:00|9727.1|9724.7|9727.2|9724.8|9729.9|9728.4|9724.2|9722|601
1662651300000|2022-09-08 15:35:00|9727.3|9724.9|9732.7|9730.3|9733.8|9732|9726.2|9724.5|512
1662651600000|2022-09-08 15:40:00|9732.6|9730.2|9737|9735.5|9737.8|9736|9731.5|9729.7|479
1662651900000|2022-09-08 15:45:00|9736.8|9735.3|9730.1|9727.7|9737.4|9735.7|9729.2|9726.9|610
1662652200000|2022-09-08 15:50:00|9730|9727.6|9727.5|9726|9732.3|9730.8|9727|9725.2|536
1662652500000|2022-09-08 15:55:00|9727.4|9725.9|9729.3|9727.8|9729.7|9727.9|9724.8|9722.7|586
1662652800000|2022-09-08 16:00:00|9728.8|9727.3|9727|9724.6|9729.6|9727.4|9724.1|9721.7|662
1662653100000|2022-09-08 16:05:00|9726.8|9724.4|9726.5|9725|9735.7|9733.7|9725.2|9723.7|693
1662653400000|2022-09-08 16:10:00|9726.6|9725.1|9725|9722.6|9728.5|9726.4|9722.1|9720|682
1662653700000|2022-09-08 16:15:00|9725.3|9723.8|9728.7|9727.2|9729.3|9727.3|9725.3|9723.4|608
1662654000000|2022-09-08 16:20:00|9728.6|9727.1|9720.2|9717.8|9728.7|9727.2|9717.8|9715.7|547
1662654300000|2022-09-08 16:25:00|9719.8|9718.3|9713.9|9712.4|9722.3|9719.9|9713.4|9711.5|587
1662654600000|2022-09-08 16:30:00|9713.8|9712.3|9712.6|9711.1|9715.1|9713.6|9712.5|9711|501
1662654900000|2022-09-08 16:35:00|9712.7|9711.2|9725.3|9723.8|9726|9724.1|9712.5|9711|569
1662655200000|2022-09-08 16:40:00|9725.4|9723.9|9723.3|9720.9|9725.4|9723.9|9717.9|9716.4|680
1662655500000|2022-09-08 16:45:00|9723.4|9721|9717.2|9715.7|9724.6|9722.7|9717.1|9715.3|627
1662655800000|2022-09-08 16:50:00|9717.1|9715.6|9720.2|9718.7|9721.9|9720.3|9716.7|9715.1|506
1662656100000|2022-09-08 16:55:00|9720.4|9718.9|9722.3|9720.8|9722.8|9721.3|9719.5|9717.8|460
1662656400000|2022-09-08 17:00:00|9722.7|9720.3|9724.3|9721.9|9725.9|9724.4|9721|9719.1|464
1662656700000|2022-09-08 17:05:00|9723.9|9722.4|9721.8|9719.4|9724.4|9722.5|9721.1|9719.4|480
1662657000000|2022-09-08 17:10:00|9721.9|9719.5|9710.4|9708.9|9721.9|9719.9|9710|9708.5|681
1662657300000|2022-09-08 17:15:00|9710.8|9708.4|9711.2|9709.7|9716.1|9714.2|9709.4|9707.6|542
1662657600000|2022-09-08 17:20:00|9711.1|9709.6|9711.4|9709.9|9714.1|9712.5|9710|9708.5|540
1662657900000|2022-09-08 17:25:00|9711.5|9710|9708.5|9707|9713|9711.1|9707.9|9706.2|567
1662658200000|2022-09-08 17:30:00|9708.6|9707.1|9709.9|9707.5|9714.2|9712.7|9708|9706.3|472
1662658500000|2022-09-08 17:35:00|9709.8|9707.4|9710.5|9709|9710.9|9709.1|9707.8|9706.3|453
1662658800000|2022-09-08 17:40:00|9710.6|9709.1|9711.9|9710.4|9712.9|9710.9|9709.6|9707.6|499
1662659100000|2022-09-08 17:45:00|9712|9710.5|9711.2|9709.7|9712.8|9710.9|9710.3|9708.8|392
1662659400000|2022-09-08 17:50:00|9711.1|9709.6|9711.8|9710.3|9712.7|9710.9|9709.6|9707.8|456
1662659700000|2022-09-08 17:55:00|9711.9|9710.4|9711.8|9710.3|9715|9713.5|9711.4|9709.6|501
1662660000000|2022-09-08 18:00:00|9712|9710.5|9711.4|9709|9712.6|9710.7|9709.9|9708.1|500
1662660300000|2022-09-08 18:05:00|9711.3|9708.9|9714.5|9712.1|9714.7|9712.8|9710.1|9708.1|440
1662660600000|2022-09-08 18:10:00|9714.4|9712|9714.9|9712.5|9717.2|9715.2|9712.8|9711|405
1662660900000|2022-09-08 18:15:00|9715.1|9712.7|9712.7|9710.3|9715.8|9713.8|9711.3|9709.3|421
1662661200000|2022-09-08 18:20:00|9712.9|9710.5|9711.4|9709.9|9713.5|9711.7|9711|9709|362
1662661500000|2022-09-08 18:25:00|9711.5|9710|9710.3|9708.8|9712|9710.2|9710.2|9708.3|345
1662661800000|2022-09-08 18:30:00|9710.4|9708.9|9708.6|9707.1|9711|9709.5|9708.2|9706.7|286
1662662100000|2022-09-08 18:35:00|9709.1|9707.6|9710.1|9708.6|9711.7|9710|9708.6|9707.1|309
1662662400000|2022-09-08 18:40:00|9710.2|9708.7|9712.2|9710.7|9714.2|9712.3|9708.7|9707.2|357
1662662700000|2022-09-08 18:45:00|9712.3|9710.8|9712.7|9711.2|9715|9712.8|9712|9710|381
1662663000000|2022-09-08 18:50:00|9712.8|9711.3|9712.6|9710.2|9714.7|9712.9|9707.8|9706.3|429
1662663300000|2022-09-08 18:55:00|9712.7|9710.3|9717.6|9716.1|9718.2|9716.5|9712|9709.9|444
1662663600000|2022-09-08 19:00:00|9717.7|9716.2|9710.4|9708.9|9717.7|9716.2|9709.9|9708.1|404
1662663900000|2022-09-08 19:05:00|9710.3|9708.8|9710.7|9708.3|9711|9709.3|9709.4|9707.4|337
1662664200000|2022-09-08 19:10:00|9710.6|9708.2|9711.9|9709.5|9712.3|9710.2|9709.6|9707.7|330
1662664500000|2022-09-08 19:15:00|9711.8|9709.4|9710.1|9707.7|9711.9|9709.9|9709.3|9707.2|341
1662664800000|2022-09-08 19:20:00|9710|9707.6|9710.5|9709|9710.6|9709.1|9707.4|9705.4|285
1662665100000|2022-09-08 19:25:00|9710.6|9709.1|9710.4|9708.9|9710.8|9709.1|9709.2|9707.3|285
1662665400000|2022-09-08 19:30:00|9710.5|9709|9711.6|9709.2|9712|9710.5|9709.9|9708.2|262
1662665700000|2022-09-08 19:35:00|9711.8|9709.4|9712.1|9709.7|9713.2|9711.3|9710.2|9708.4|263
1662666000000|2022-09-08 19:40:00|9712|9709.6|9712.1|9709.7|9714.1|9711.8|9711|9709|274
1662666300000|2022-09-08 19:45:00|9712|9709.6|9711.3|9708.9|9712|9709.6|9709.2|9707.1|267
1662666600000|2022-09-08 19:50:00|9711.4|9709|9710.9|9708.5|9711.9|9710.1|9709.8|9707.8|338
1662666900000|2022-09-08 19:55:00|9710.8|9708.4|9709.4|9707.9|9712.4|9710.5|9707.9|9706|337
1662667200000|2022-09-08 20:00:00|9709.3|9707.8|9708.3|9705.9|9711.3|9709.3|9708.2|9705.8|266
1662667500000|2022-09-08 20:05:00|9708.4|9706|9705.5|9703.1|9708.4|9706.4|9704.9|9702.5|225
1662667800000|2022-09-08 20:10:00|9705.4|9703|9708|9705.6|9708.2|9705.8|9705.2|9703|303
1662668100000|2022-09-08 20:15:00|9707.9|9705.5|9705.8|9704.3|9708|9705.6|9705.7|9703.6|236
1662668400000|2022-09-08 20:20:00|9705.9|9704.4|9705.2|9702.8|9706.2|9704.4|9704.4|9702.2|213
1662668700000|2022-09-08 20:25:00|9705.1|9702.7|9706.3|9703.9|9709.1|9706.7|9703.8|9701.4|407
1662669000000|2022-09-08 20:30:00|9706.8|9704.4|9705.8|9703.4|9708.2|9705.8|9705.5|9703.1|250
1662669300000|2022-09-08 20:35:00|9705.7|9703.3|9706.1|9703.7|9706.4|9704.2|9705.5|9703.1|154
1662669600000|2022-09-08 20:40:00|9706.2|9703.8|9706.8|9704.4|9707.4|9705.1|9705.2|9702.8|182
1662669900000|2022-09-08 20:45:00|9706.9|9704.5|9705.3|9702.9|9707|9704.6|9704.4|9702|228
1662670200000|2022-09-08 20:50:00|9705.7|9703.3|9703.2|9700.8|9705.9|9703.5|9703.2|9700.8|182
1662670500000|2022-09-08 20:55:00|9703.5|9700.7|9711.5|9701.5|9714.8|9704.8|9703.4|9699.9|377
1662670800000|2022-09-08 21:00:00|9713.2|9703.2|9716|9706|9717|9707|9713.1|9703.1|46
1662671100000|2022-09-08 21:05:00|9717.1|9707.1|9714.4|9704.4|9717.5|9707.5|9710.7|9700.7|65
1662671400000|2022-09-08 21:10:00|9715.1|9705.1|9716.3|9706.3|9717.4|9707.4|9710.7|9700.7|169
1662671700000|2022-09-08 21:15:00|9713|9703|9715.4|9705.4|9717.3|9707.3|9710.1|9700.2|196
1662672000000|2022-09-08 21:20:00|9715.1|9705.1|9716.3|9706.3|9717|9707|9711.7|9701.7|143
1662672300000|2022-09-08 21:25:00|9716.1|9706.1|9714.1|9704.1|9717.2|9707.2|9712.7|9702.7|209
1662672600000|2022-09-08 21:30:00|9713.9|9703.9|9712.1|9702.1|9713.9|9703.9|9707.9|9700.4|183
1662672900000|2022-09-08 21:35:00|9712.3|9702.3|9711.6|9701.6|9716.1|9706.1|9707.8|9700.3|233
1662673200000|2022-09-08 21:40:00|9711.7|9701.7|9713.3|9703.3|9714.7|9704.7|9708.7|9701|389
1662673500000|2022-09-08 21:45:00|9713.4|9703.4|9709.5|9699.5|9713.7|9703.7|9706.4|9697.2|443
1662673800000|2022-09-08 21:50:00|9709.4|9699.4|9710.3|9701.6|9714.1|9704.1|9705.3|9698.7|269
1662674100000|2022-09-08 21:55:00|9710.6|9701.5|9715.5|9705.5|9717.9|9707.9|9704.6|9699.1|360
1662674400000|2022-09-08 22:00:00|9714.6|9704.6|9704.4|9701.6|9714.6|9704.6|9704.2|9697.2|320
1662674700000|2022-09-08 22:05:00|9704.5|9701.5|9704.6|9701.3|9705.4|9702.2|9703.4|9700.2|185
1662675000000|2022-09-08 22:10:00|9704.1|9701.4|9701.4|9699|9704.8|9701.4|9701.3|9698.7|180
1662675300000|2022-09-08 22:15:00|9701.5|9699.1|9698.5|9696.1|9701.6|9699.2|9698.4|9696|323
1662675600000|2022-09-08 22:20:00|9698.6|9696.2|9698.6|9696.2|9699.3|9696.7|9697.6|9695.2|361
1662675900000|2022-09-08 22:25:00|9698.4|9696|9699.5|9697.1|9700.4|9698|9698.4|9696|340
1662676200000|2022-09-08 22:30:00|9699.6|9697.2|9700.2|9697.8|9700.6|9698.5|9699.6|9697.2|235
1662676500000|2022-09-08 22:35:00|9700.3|9697.9|9699.8|9697.4|9700.4|9698.3|9699.1|9696.7|169
1662676800000|2022-09-08 22:40:00|9699.7|9697.3|9700|9697.6|9701.2|9698.8|9699.2|9696.8|216
1662677100000|2022-09-08 22:45:00|9700.1|9697.7|9700.5|9698.1|9701.1|9698.7|9699.8|9697.4|254
1662677400000|2022-09-08 22:50:00|9700.6|9698|9700.8|9698.4|9701.1|9698.7|9699.6|9697.2|285
1662677700000|2022-09-08 22:55:00|9700.7|9698.3|9698.8|9696.4|9701|9698.6|9698.5|9696.1|303
1662678000000|2022-09-08 23:00:00|9698.7|9696.3|9697.4|9695|9699.7|9697.3|9697.4|9695|335
1662678300000|2022-09-08 23:05:00|9697.5|9695.1|9697.3|9694.9|9698.1|9695.7|9697|9694.6|255
1662678600000|2022-09-08 23:10:00|9697.2|9694.8|9697.5|9695.1|9697.8|9695.5|9697|9694.7|326
1662678900000|2022-09-08 23:15:00|9697.6|9695.2|9696.4|9694|9697.7|9695.8|9695.6|9693.9|169
1662679200000|2022-09-08 23:20:00|9696.3|9693.9|9695.6|9694.1|9697.4|9695.5|9694.7|9692.8|286
1662679500000|2022-09-08 23:25:00|9695.5|9694|9695.3|9693.8|9696.1|9694.2|9695|9693.4|183
1662679800000|2022-09-08 23:30:00|9694.5|9692.9|9694.2|9692.7|9695.1|9693.2|9692.8|9690.7|215
1662680100000|2022-09-08 23:35:00|9694.1|9692.6|9694.5|9692.1|9695.1|9693.2|9693.8|9691.9|223
1662680400000|2022-09-08 23:40:00|9694.4|9692|9691.2|9688.8|9694.7|9692.7|9690.7|9688.6|212
1662680700000|2022-09-08 23:45:00|9691.3|9688.9|9690.6|9688.2|9692.2|9690.3|9689.1|9687.1|313
1662681000000|2022-09-08 23:50:00|9690.7|9688.3|9690.6|9688.2|9691.3|9689.3|9689.4|9687.7|297
1662681300000|2022-09-08 23:55:00|9690.8|9688.4|9687.8|9686.3|9691|9688.8|9687.5|9685.7|302
1662681600000|2022-09-09 00:00:00|9687.9|9686.4|9683.8|9682.3|9689.1|9687.4|9680.3|9678.4|366
1662681900000|2022-09-09 00:05:00|9683.6|9682.1|9685.2|9682.8|9685.7|9683.6|9682.7|9680.3|308
1662682200000|2022-09-09 00:10:00|9685.1|9682.7|9680.9|9679.4|9685.3|9683|9680.7|9679|357
1662682500000|2022-09-09 00:15:00|9680.8|9679.3|9683.5|9681.1|9683.7|9681.3|9679.6|9677.7|399
1662682800000|2022-09-09 00:20:00|9683.4|9681|9682.7|9680.3|9685.3|9683.1|9682.3|9680|290
1662683100000|2022-09-09 00:25:00|9682.6|9680.2|9677.6|9676.1|9682.6|9680.3|9675.9|9673.6|433
1662683400000|2022-09-09 00:30:00|9677.8|9676.3|9676.7|9674.3|9679.3|9677|9674.1|9672.1|468
1662683700000|2022-09-09 00:35:00|9676.5|9674.1|9672.7|9671.2|9676.8|9674.4|9671.3|9669.3|420
1662684000000|2022-09-09 00:40:00|9672.9|9671.4|9670.6|9668.2|9673.8|9671.8|9668.3|9666.7|335
1662684300000|2022-09-09 00:45:00|9670.7|9668.3|9669.2|9667.7|9671.6|9669.5|9668.7|9666.7|290
1662684600000|2022-09-09 00:50:00|9669.1|9667.6|9668.8|9666.4|9669.7|9667.6|9666.9|9664.9|349
1662684900000|2022-09-09 00:55:00|9668.7|9666.3|9672.7|9670.3|9673|9671|9668.7|9666.3|324
1662685200000|2022-09-09 01:00:00|9672.8|9670.4|9673.6|9671.2|9674|9671.9|9671.3|9669|354
1662685500000|2022-09-09 01:05:00|9673.5|9671.1|9668.4|9666|9673.6|9671.2|9667.9|9665.7|300
1662685800000|2022-09-09 01:10:00|9668.6|9666.2|9669.5|9668|9670.1|9668.2|9667.2|9665.4|306
1662686100000|2022-09-09 01:15:00|9669.4|9667.9|9667.2|9664.8|9671.1|9669.1|9666|9664.1|327
1662686400000|2022-09-09 01:20:00|9667.4|9665|9668.8|9667.3|9668.9|9667.3|9665.9|9663.8|328
1662686700000|2022-09-09 01:25:00|9668.7|9667.2|9669.1|9666.7|9669.9|9667.9|9667.1|9665|301
1662687000000|2022-09-09 01:30:00|9669.2|9666.8|9670.1|9667.7|9671.8|9669.6|9669.1|9666.7|390
1662687300000|2022-09-09 01:35:00|9670|9667.6|9666.2|9663.8|9670.4|9668|9664.1|9661.9|393
1662687600000|2022-09-09 01:40:00|9666.1|9663.7|9665.5|9663.1|9666.4|9664.5|9665|9662.9|232
1662687900000|2022-09-09 01:45:00|9665.4|9663|9667.6|9665.2|9669.1|9667.3|9665.4|9663|316
1662688200000|2022-09-09 01:50:00|9668|9665.6|9669.2|9666.8|9669.2|9667.3|9665.1|9663.1|280
1662688500000|2022-09-09 01:55:00|9669.1|9666.7|9666.8|9664.4|9669.5|9667.4|9665.4|9663.1|290
1662688800000|2022-09-09 02:00:00|9666.7|9664.3|9665.9|9663.5|9669|9666.6|9664.9|9662.8|395
1662689100000|2022-09-09 02:05:00|9666|9663.6|9666.2|9663.8|9666.5|9664.5|9664.3|9662.2|276
1662689400000|2022-09-09 02:10:00|9666.1|9663.7|9662.6|9660.2|9666.4|9664.1|9662.2|9660.1|369
1662689700000|2022-09-09 02:15:00|9662.7|9660.3|9663.3|9661.8|9663.9|9662.1|9661.6|9659.6|233
1662690000000|2022-09-09 02:20:00|9663.4|9661.9|9657.8|9656.3|9663.4|9661.9|9657.3|9655.4|383
1662690300000|2022-09-09 02:25:00|9657.7|9656.2|9659.1|9657.6|9660|9658.1|9656.6|9655.1|324
1662690600000|2022-09-09 02:30:00|9659|9657.5|9656.9|9655.4|9659.3|9657.8|9655.9|9654.2|396
1662690900000|2022-09-09 02:35:00|9657|9655.5|9657.2|9654.8|9659.4|9657.6|9656.3|9654.4|354
1662691200000|2022-09-09 02:40:00|9657.3|9654.9|9657.1|9654.7|9657.8|9655.8|9654.9|9653|379
1662691500000|2022-09-09 02:45:00|9657.2|9654.8|9660.1|9658.6|9660.8|9659.1|9656.1|9654.6|333
1662691800000|2022-09-09 02:50:00|9659.8|9658.3|9658.4|9656.9|9660.9|9658.9|9658.3|9656.3|364
1662692100000|2022-09-09 02:55:00|9658.5|9657|9659.5|9658|9659.6|9658|9657.3|9655.4|262
1662692400000|2022-09-09 03:00:00|9659.4|9657.9|9657.5|9655.1|9661|9659.5|9656.9|9654.8|344
1662692700000|2022-09-09 03:05:00|9657.6|9655.2|9657.2|9654.8|9659.2|9657.2|9655.7|9654|270
1662693000000|2022-09-09 03:10:00|9657.1|9654.7|9655.7|9653.3|9657.4|9655|9653.6|9652.1|265
1662693300000|2022-09-09 03:15:00|9655.8|9653.4|9653.9|9651.5|9655.8|9653.5|9652.2|9650.5|355
1662693600000|2022-09-09 03:20:00|9653.2|9651.7|9651.1|9648.7|9653.9|9651.9|9650.3|9648.2|449
1662693900000|2022-09-09 03:25:00|9651.2|9648.8|9648.1|9645.7|9651.5|9649.1|9645.9|9643.5|552
1662694200000|2022-09-09 03:30:00|9648.2|9645.8|9654.2|9651.8|9656|9654|9648|9645.6|552
1662694500000|2022-09-09 03:35:00|9654.1|9651.7|9650.7|9648.3|9654.1|9651.7|9650.6|9648.2|270
1662694800000|2022-09-09 03:40:00|9650.6|9648.2|9651.3|9648.9|9652|9650.3|9650.2|9648.1|323
1662695100000|2022-09-09 03:45:00|9651.4|9649|9654.6|9652.2|9655.5|9653.5|9650.7|9648.8|314
1662695400000|2022-09-09 03:50:00|9654.5|9652.1|9651.6|9649.2|9656.4|9654.2|9650|9648|438
1662695700000|2022-09-09 03:55:00|9651.7|9649.3|9652.6|9650.2|9653.6|9651.6|9650.5|9648.5|409
1662696000000|2022-09-09 04:00:00|9652.5|9650.1|9651.5|9650|9654.7|9652.3|9651.2|9649.3|357
1662696300000|2022-09-09 04:05:00|9651.3|9649.8|9649.5|9647.1|9654.4|9652.6|9648.8|9646.7|605
1662696600000|2022-09-09 04:10:00|9649.6|9647.2|9643|9641.5|9649.8|9647.4|9641.3|9639.8|440
1662696900000|2022-09-09 04:15:00|9643.1|9641.6|9645.5|9643.1|9645.5|9643.3|9641.3|9639.8|456
1662697200000|2022-09-09 04:20:00|9645.6|9643.2|9644.9|9642.5|9648.3|9646.2|9643.9|9642.1|383
1662697500000|2022-09-09 04:25:00|9645|9642.6|9645.1|9642.7|9647.5|9645.6|9643|9641.1|440
1662697800000|2022-09-09 04:30:00|9645|9642.6|9646|9644.5|9647.9|9645.9|9644.7|9642.5|416
1662698100000|2022-09-09 04:35:00|9646.5|9644.1|9643.9|9642.4|9647.5|9645.6|9643.8|9642.2|412
1662698400000|2022-09-09 04:40:00|9644|9642.5|9643.8|9641.4|9645.7|9643.8|9642.2|9640|452
1662698700000|2022-09-09 04:45:00|9643.9|9641.5|9643.8|9642.3|9645.7|9644.1|9642.5|9640.5|414
1662699000000|2022-09-09 04:50:00|9643.7|9642.2|9644|9642.5|9644.6|9642.9|9641.9|9640.3|353
1662699300000|2022-09-09 04:55:00|9644.1|9642.6|9645.5|9644|9646|9644|9643.1|9641|336
1662699600000|2022-09-09 05:00:00|9645.7|9644.2|9647.3|9644.9|9647.4|9645.5|9644|9642.1|420
1662699900000|2022-09-09 05:05:00|9647.4|9645|9650|9647.6|9652.1|9650|9646.7|9644.5|375
1662700200000|2022-09-09 05:10:00|9650.2|9647.8|9648.3|9645.9|9650.3|9648.4|9647.8|9645.9|460
1662700500000|2022-09-09 05:15:00|9647.8|9646.3|9647.5|9646|9649.2|9647.3|9646.9|9645.1|403
1662700800000|2022-09-09 05:20:00|9647.6|9646.1|9648.3|9646.8|9649|9647.1|9645.9|9644.4|499
1662701100000|2022-09-09 05:25:00|9648.7|9646.3|9649.9|9647.5|9649.9|9648|9647.2|9645.4|348
1662701400000|2022-09-09 05:30:00|9649.8|9647.4|9648.1|9646.6|9649.9|9647.8|9646.8|9644.9|493
1662701700000|2022-09-09 05:35:00|9648|9646.5|9649.6|9648.1|9650.7|9648.8|9648|9645.9|293
1662702000000|2022-09-09 05:40:00|9650.2|9648.7|9652.5|9650.1|9652.7|9650.9|9649.1|9647|331
1662702300000|2022-09-09 05:45:00|9651.9|9650.4|9651.3|9649.8|9653.2|9651.2|9650.3|9648.6|292
1662702600000|2022-09-09 05:50:00|9651.4|9649.9|9654.6|9652.2|9654.6|9652.7|9651|9648.9|340
1662702900000|2022-09-09 05:55:00|9654.1|9652.6|9654.8|9653.3|9655.8|9654|9652.7|9650.7|464
1662703200000|2022-09-09 06:00:00|9654.9|9653.4|9654.1|9652.6|9655.3|9653.8|9650.6|9648.6|479
1662703500000|2022-09-09 06:05:00|9654.2|9652.7|9651.9|9650.4|9656|9654.4|9651.5|9650|462
1662703800000|2022-09-09 06:10:00|9652|9650.5|9650.1|9648.6|9652.6|9651.1|9649.7|9648.2|314
1662704100000|2022-09-09 06:15:00|9650|9648.5|9645.9|9643.5|9651|9649.1|9645.3|9643.4|341
1662704400000|2022-09-09 06:20:00|9645.5|9644|9643.2|9641.7|9647.9|9646.4|9642.6|9641.1|333
1662704700000|2022-09-09 06:25:00|9643.3|9641.8|9644.1|9641.7|9645.5|9643.7|9642.2|9639.9|430
1662705000000|2022-09-09 06:30:00|9643.7|9641.3|9645.7|9644.2|9646.6|9644.6|9642.5|9640.1|371
1662705300000|2022-09-09 06:35:00|9645.6|9644.1|9637.4|9635|9646.1|9644.6|9636.4|9634.5|432
1662705600000|2022-09-09 06:40:00|9637.5|9635.1|9637.3|9635.8|9641.8|9639.8|9636.9|9634.9|479
1662705900000|2022-09-09 06:45:00|9638.1|9636.6|9644|9642.5|9644.1|9642.6|9636.2|9634.7|454
1662706200000|2022-09-09 06:50:00|9644.1|9642.6|9638.8|9637.3|9644.1|9642.6|9637.2|9635.7|406
1662706500000|2022-09-09 06:55:00|9638.5|9637|9633|9631.5|9638.8|9637.3|9632.2|9630.3|408
1662706800000|2022-09-09 07:00:00|9633.1|9631.6|9624.4|9622.9|9636.3|9634.8|9624|9622.5|621
1662707100000|2022-09-09 07:05:00|9624.7|9623.2|9616.9|9614.5|9625.9|9624.4|9615|9613.5|575
1662707400000|2022-09-09 07:10:00|9617|9614.6|9592.5|9591|9617.3|9615.8|9592.4|9590.7|793
1662707700000|2022-09-09 07:15:00|9593.6|9591.2|9600.7|9598.3|9606.1|9604|9593.6|9591.2|722
1662708000000|2022-09-09 07:20:00|9600.9|9598.5|9601.6|9599.2|9604.3|9602.3|9595.6|9593.2|595
1662708300000|2022-09-09 07:25:00|9601.8|9599.4|9595.1|9593.6|9602.2|9600.2|9592.6|9590.8|619
1662708600000|2022-09-09 07:30:00|9595.7|9593.3|9606.3|9603.9|9606.4|9604.5|9595.4|9593|719
1662708900000|2022-09-09 07:35:00|9606.2|9603.8|9605.1|9603.6|9609.5|9608|9604.9|9602.9|666
1662709200000|2022-09-09 07:40:00|9604.9|9603.4|9601.1|9598.7|9606.2|9604|9597.8|9595.4|595
1662709500000|2022-09-09 07:45:00|9601.2|9598.8|9597.4|9595.9|9601.8|9600|9595.6|9594.1|571
1662709800000|2022-09-09 07:50:00|9597.5|9596|9595|9593.5|9600.8|9599.1|9594.4|9592.8|571
1662710100000|2022-09-09 07:55:00|9595.1|9593.6|9596.4|9594|9597.3|9595.8|9592.4|9590.9|473
1662710400000|2022-09-09 08:00:00|9596.5|9594.1|9593|9591.5|9598.3|9596.7|9592.7|9590.9|577
1662710700000|2022-09-09 08:05:00|9593.1|9591.6|9587.5|9586|9594|9592.2|9587.4|9585.7|505
1662711000000|2022-09-09 08:10:00|9587.6|9586.1|9593.4|9591|9594|9592.1|9587.4|9585.8|631
1662711300000|2022-09-09 08:15:00|9593.2|9590.8|9587.2|9585.7|9593.2|9590.9|9587.2|9585.7|571
1662711600000|2022-09-09 08:20:00|9587.1|9585.6|9587.3|9585.8|9589.6|9587.7|9583.4|9581.9|562
1662711900000|2022-09-09 08:25:00|9587.8|9585.4|9588.1|9586.6|9589.9|9587.6|9585.1|9582.7|543
1662712200000|2022-09-09 08:30:00|9588|9586.5|9585.7|9584.2|9589.7|9588.1|9582.6|9580.7|595
1662712500000|2022-09-09 08:35:00|9586|9583.6|9585|9583.5|9587.4|9585.7|9581|9579.2|557
1662712800000|2022-09-09 08:40:00|9585.4|9583|9573.1|9571.6|9586.2|9584.2|9571.8|9570.1|507
1662713100000|2022-09-09 08:45:00|9573.6|9572.1|9568.4|9566.9|9577.1|9574.7|9568.4|9566.9|521
1662713400000|2022-09-09 08:50:00|9568.7|9567.2|9567.5|9565.1|9577.1|9574.9|9567.1|9565.1|561
1662713700000|2022-09-09 08:55:00|9566.4|9564.9|9570.2|9568.7|9572.7|9571.1|9563.5|9561.1|617
1662714000000|2022-09-09 09:00:00|9570.4|9568.9|9579.4|9577.9|9580.2|9578.2|9569.9|9568|588
1662714300000|2022-09-09 09:05:00|9579.2|9577.7|9581.3|9578.9|9582.4|9580.5|9578.8|9577|511
1662714600000|2022-09-09 09:10:00|9581|9578.6|9576.6|9575.1|9582.9|9580.9|9573.9|9572.1|487
1662714900000|2022-09-09 09:15:00|9576.8|9575.3|9569.5|9568|9579|9577.5|9569.5|9568|469
1662715200000|2022-09-09 09:20:00|9569.4|9567.9|9571.4|9569|9572.4|9570|9563.4|9561.4|524
1662715500000|2022-09-09 09:25:00|9571.3|9568.9|9567.3|9564.9|9571.9|9569.5|9564.8|9562.9|538
1662715800000|2022-09-09 09:30:00|9567.4|9565|9570.9|9568.5|9572.3|9569.9|9564.1|9561.8|537
1662716100000|2022-09-09 09:35:00|9570.8|9568.4|9569.5|9567.1|9573.9|9571.9|9568.9|9566.9|537
1662716400000|2022-09-09 09:40:00|9570|9567.6|9573.4|9571.9|9575.8|9573.8|9569.2|9566.9|579
1662716700000|2022-09-09 09:45:00|9573.3|9571.8|9574.5|9572.1|9574.9|9572.8|9568.5|9566.6|461
1662717000000|2022-09-09 09:50:00|9574.3|9571.9|9567.5|9566|9575.4|9573.5|9567.5|9565.6|403
1662717300000|2022-09-09 09:55:00|9567.9|9565.5|9561.7|9559.3|9570.4|9568.3|9561.4|9559|389
1662717600000|2022-09-09 10:00:00|9561.5|9559.1|9550.2|9547.8|9562.2|9559.8|9550.1|9547.7|579
1662717900000|2022-09-09 10:05:00|9550.4|9548|9552.6|9551.1|9554.6|9552.2|9548.3|9545.9|610
1662718200000|2022-09-09 10:10:00|9554.1|9551.7|9559.6|9557.2|9562.4|9560|9552|9550.2|639
1662718500000|2022-09-09 10:15:00|9560|9557.6|9570.3|9568.8|9571.3|9569.8|9556.5|9554.7|576
1662718800000|2022-09-09 10:20:00|9570.5|9569|9566|9564.5|9570.8|9569.2|9560.9|9559.1|544
1662719100000|2022-09-09 10:25:00|9566.1|9564.6|9571.7|9570.2|9573.5|9571.4|9565.2|9563.4|516
1662719400000|2022-09-09 10:30:00|9571.2|9569.7|9576.2|9574.7|9578.7|9576.9|9570.5|9569|512
1662719700000|2022-09-09 10:35:00|9576.8|9574.4|9585.6|9584.1|9585.8|9584.3|9575.7|9574.2|545
1662720000000|2022-09-09 10:40:00|9585.8|9584.3|9586.4|9584|9596.2|9594.2|9585.1|9583.6|530
1662720300000|2022-09-09 10:45:00|9586.5|9584.1|9597.2|9595.7|9597.4|9595.9|9578.3|9575.9|617
1662720600000|2022-09-09 10:50:00|9597.5|9596|9592.9|9590.5|9601.3|9599.2|9592.4|9590.5|542
1662720900000|2022-09-09 10:55:00|9592.7|9590.3|9594.9|9593.4|9595.4|9593.6|9587.7|9585.3|618
1662721200000|2022-09-09 11:00:00|9594.8|9593.3|9595.7|9594.2|9596.6|9595.1|9591.3|9589.3|560
1662721500000|2022-09-09 11:05:00|9596|9594.5|9595.1|9592.7|9598.8|9596.9|9593.9|9592|527
1662721800000|2022-09-09 11:10:00|9595.3|9592.9|9596.4|9594|9601.8|9599.4|9594.7|9592.7|614
1662722100000|2022-09-09 11:15:00|9596.5|9594.1|9599.8|9597.4|9601.2|9599.4|9595.5|9593.4|486
1662722400000|2022-09-09 11:20:00|9599.7|9597.3|9599.8|9597.4|9601.3|9599.8|9596.8|9594.8|519
1662722700000|2022-09-09 11:25:00|9599.3|9597.8|9599.7|9597.3|9600.9|9599.4|9597.2|9595.3|428
1662723000000|2022-09-09 11:30:00|9599.6|9597.2|9608.9|9607.4|9610.1|9608.2|9598.5|9596.7|701
1662723300000|2022-09-09 11:35:00|9608.8|9607.3|9605.8|9603.4|9609.7|9608.2|9604.1|9602.1|592
1662723600000|2022-09-09 11:40:00|9605.9|9603.5|9607.8|9606.3|9611.1|9609.2|9605.5|9603.1|452
1662723900000|2022-09-09 11:45:00|9607.9|9606.4|9614.1|9612.6|9614.5|9613|9606.8|9605.3|552
1662724200000|2022-09-09 11:50:00|9613.8|9612.3|9620.4|9618.9|9621.8|9619.8|9612.7|9611.2|527
1662724500000|2022-09-09 11:55:00|9620.3|9618.8|9622.8|9620.4|9622.9|9621.2|9619.8|9618.1|554
1662724800000|2022-09-09 12:00:00|9622.7|9621.2|9625.9|9624.4|9626.7|9625.1|9622.2|9620.2|588
1662725100000|2022-09-09 12:05:00|9626|9624.5|9622.6|9621.1|9628.3|9626.6|9620.6|9619.1|522
1662725400000|2022-09-09 12:10:00|9623.2|9620.8|9610.5|9609|9625|9623.3|9610.5|9608.9|569
1662725700000|2022-09-09 12:15:00|9610.3|9608.8|9610.4|9608.9|9613.3|9611.6|9609.3|9607.8|453
1662726000000|2022-09-09 12:20:00|9610.6|9609.1|9608.4|9606.9|9613.4|9611.8|9607|9605.5|525
1662726300000|2022-09-09 12:25:00|9608.5|9607|9614.1|9612.6|9614.6|9612.7|9608|9606.5|454
1662726600000|2022-09-09 12:30:00|9614.3|9612.8|9600.6|9598.2|9615.3|9613.8|9599.9|9597.5|662
1662726900000|2022-09-09 12:35:00|9600.3|9597.9|9591.8|9590.3|9601.6|9599.7|9591|9589.5|639
1662727200000|2022-09-09 12:40:00|9591.9|9590.4|9589.5|9588|9594.6|9593.1|9588.2|9586.3|558
1662727500000|2022-09-09 12:45:00|9589.3|9587.8|9595.6|9594.1|9597.6|9596.1|9588.9|9587.4|501
1662727800000|2022-09-09 12:50:00|9595.5|9594|9600.4|9598|9601.3|9599.5|9593.8|9592.3|601
1662728100000|2022-09-09 12:55:00|9600.3|9597.9|9601.8|9600.3|9603.7|9602.2|9596.4|9594.1|631
1662728400000|2022-09-09 13:00:00|9601.7|9600.2|9607|9604.6|9609.2|9607.3|9600|9597.6|635
1662728700000|2022-09-09 13:05:00|9606.8|9604.4|9599.2|9597.7|9606.8|9605.3|9598.7|9596.7|569
1662729000000|2022-09-09 13:10:00|9599.4|9597.9|9606.2|9604.7|9606.8|9605.3|9599.4|9597.9|554
1662729300000|2022-09-09 13:15:00|9606.3|9604.8|9600|9597.6|9607.1|9605.1|9597.9|9596.1|613
1662729600000|2022-09-09 13:20:00|9599.6|9598.1|9607.1|9605.6|9608.2|9606.4|9594.3|9592.6|714
1662729900000|2022-09-09 13:25:00|9607|9605.5|9615.3|9613.8|9616.6|9614.8|9606|9604|544
1662730200000|2022-09-09 13:30:00|9615.4|9613|9612.5|9610.1|9615.5|9613.9|9607|9604.6|762
1662730500000|2022-09-09 13:35:00|9612.6|9610.2|9617.9|9615.5|9619.5|9617.6|9612.2|9610.2|699
1662730800000|2022-09-09 13:40:00|9617.3|9615.8|9617|9614.6|9618.3|9616.6|9613|9610.9|649
1662731100000|2022-09-09 13:45:00|9616.4|9614.9|9612.5|9610.1|9618.2|9616.2|9612|9610|621
1662731400000|2022-09-09 13:50:00|9612.4|9610|9617.2|9615.7|9619.2|9617.2|9610.9|9609|577
1662731700000|2022-09-09 13:55:00|9617.1|9615.6|9614.7|9612.3|9620.6|9619.1|9612.5|9610.6|610
1662732000000|2022-09-09 14:00:00|9614.8|9612.4|9600.7|9599.2|9617|9615|9600.1|9597.7|787
1662732300000|2022-09-09 14:05:00|9601.2|9598.8|9595.7|9593.3|9602.3|9600.8|9592.8|9591.2|634
1662732600000|2022-09-09 14:10:00|9595.6|9594.1|9601.2|9598.8|9604|9602.5|9594.8|9593.2|677
1662732900000|2022-09-09 14:15:00|9601.3|9598.9|9603.9|9601.5|9604.5|9602.6|9594.7|9593|642
1662733200000|2022-09-09 14:20:00|9604|9601.6|9605.4|9603.9|9608.6|9607|9603.1|9601.6|533
1662733500000|2022-09-09 14:25:00|9605.5|9604|9613.2|9611.7|9613.8|9611.9|9605.5|9604|436
1662733800000|2022-09-09 14:30:00|9613.7|9612.2|9611.9|9610.4|9616|9614.5|9611.8|9610.3|425
1662734100000|2022-09-09 14:35:00|9611.8|9610.3|9604.7|9603.2|9614.5|9613|9603.7|9602|446
1662734400000|2022-09-09 14:40:00|9604.6|9603.1|9604.5|9602.1|9605.5|9603.5|9598.3|9596.8|471
1662734700000|2022-09-09 14:45:00|9604.4|9602|9606.4|9604.9|9610.1|9608|9596.6|9594.6|563
1662735000000|2022-09-09 14:50:00|9606.8|9604.4|9615.6|9614.1|9615.8|9614.2|9606.8|9604.4|623
1662735300000|2022-09-09 14:55:00|9615.9|9614.4|9615.5|9614|9617.8|9616.3|9610.8|9608.9|595
1662735600000|2022-09-09 15:00:00|9615.6|9614.1|9619.3|9617.8|9623.8|9621.5|9615.2|9613.3|536
1662735900000|2022-09-09 15:05:00|9618.7|9617.2|9611.4|9609|9619.6|9617.2|9609.3|9607.8|530
1662736200000|2022-09-09 15:10:00|9611.6|9609.2|9612.1|9610.6|9615.5|9614|9608.8|9607.3|513
1662736500000|2022-09-09 15:15:00|9612.6|9610.2|9612.1|9610.6|9613.8|9611.9|9609.6|9608.1|431
1662736800000|2022-09-09 15:20:00|9612.2|9610.7|9611.7|9610.2|9615.3|9613.8|9609.5|9607.7|451
1662737100000|2022-09-09 15:25:00|9612.1|9609.7|9615.5|9614|9616.6|9614.7|9608.5|9607|434
1662737400000|2022-09-09 15:30:00|9615.6|9614.1|9609.2|9607.7|9617.2|9615.5|9608.9|9607.4|461
1662737700000|2022-09-09 15:35:00|9609|9607.5|9603|9601.5|9609.7|9607.9|9603|9601.5|368
1662738000000|2022-09-09 15:40:00|9603.4|9601|9605.5|9604|9606.2|9604.6|9602|9600.5|384
1662738300000|2022-09-09 15:45:00|9605.6|9604.1|9604.8|9602.4|9605.8|9604.3|9601.1|9599.3|402
1662738600000|2022-09-09 15:50:00|9604.7|9602.3|9609.1|9607.6|9609.2|9607.7|9603.9|9602|374
1662738900000|2022-09-09 15:55:00|9608.9|9607.4|9607.1|9605.6|9611|9609.5|9607|9605.5|311
1662739200000|2022-09-09 16:00:00|9607|9605.5|9610.5|9609|9611.6|9610.1|9605.2|9603|636
1662739500000|2022-09-09 16:05:00|9610.6|9609.1|9610.8|9609.3|9615|9613.5|9609.6|9607.8|477
1662739800000|2022-09-09 16:10:00|9610.3|9608.8|9607.6|9606.1|9611.8|9609.9|9605.1|9603.3|443
1662740100000|2022-09-09 16:15:00|9607.8|9606.3|9614.7|9613.2|9616|9614.3|9607.7|9606.2|468
1662740400000|2022-09-09 16:20:00|9614.6|9613.1|9608.5|9606.1|9615.2|9613.4|9608|9606.1|372
1662740700000|2022-09-09 16:25:00|9608.6|9606.2|9608.9|9607.4|9611.6|9609.7|9608.2|9606.2|347
1662741000000|2022-09-09 16:30:00|9608.8|9607.3|9605.4|9603.9|9609.7|9607.7|9605.4|9603.4|382
1662741300000|2022-09-09 16:35:00|9606|9604.5|9614.5|9613|9615.1|9613|9605.7|9604.2|505
1662741600000|2022-09-09 16:40:00|9614.4|9612.9|9613.6|9611.2|9617.1|9615.1|9610.8|9608.8|477
1662741900000|2022-09-09 16:45:00|9613.1|9611.6|9606.8|9605.3|9614.1|9612.2|9605.6|9604.1|384
1662742200000|2022-09-09 16:50:00|9606.7|9605.2|9608.3|9605.9|9611.1|9609.2|9606.7|9604.8|339
1662742500000|2022-09-09 16:55:00|9608.4|9606|9600.7|9598.3|9608.7|9606.8|9600.2|9597.8|365
1662742800000|2022-09-09 17:00:00|9600.4|9598|9602.3|9600.8|9604.9|9603.2|9600.4|9598|457
1662743100000|2022-09-09 17:05:00|9602.2|9600.7|9603.5|9602|9603.7|9602.2|9601.5|9599.6|305
1662743400000|2022-09-09 17:10:00|9603.4|9601.9|9605.4|9603.9|9607.1|9605.1|9603.4|9601.9|287
1662743700000|2022-09-09 17:15:00|9605.9|9604.4|9606.8|9604.4|9608.8|9607.3|9604.8|9603.1|344
1662744000000|2022-09-09 17:20:00|9606.9|9604.5|9606.5|9605|9608.9|9606.9|9605.5|9603.5|361
1662744300000|2022-09-09 17:25:00|9606.4|9604.9|9607.4|9605|9608.8|9606.7|9606.1|9604.2|330
1662744600000|2022-09-09 17:30:00|9607.5|9605.1|9606.6|9605.1|9607.5|9605.3|9605.5|9603.6|303
1662744900000|2022-09-09 17:35:00|9606.7|9605.2|9604.9|9603.4|9607.1|9605.3|9602.9|9601.1|349
1662745200000|2022-09-09 17:40:00|9604.8|9603.3|9606.1|9604.6|9606.9|9604.9|9604.5|9602.7|265
1662745500000|2022-09-09 17:45:00|9606.2|9604.7|9605.4|9603|9608.4|9606.6|9604.9|9603|263
1662745800000|2022-09-09 17:50:00|9605.3|9602.9|9607.8|9606.3|9608.2|9606.3|9604.8|9602.4|237
1662746100000|2022-09-09 17:55:00|9607.7|9606.2|9611.5|9610|9613|9611|9607.7|9606.2|264
1662746400000|2022-09-09 18:00:00|9611.7|9610.2|9615.1|9612.7|9615.1|9613.2|9611.5|9609.6|313
1662746700000|2022-09-09 18:05:00|9615|9612.6|9616.1|9613.7|9616.2|9614.3|9613.4|9611.5|254
1662747000000|2022-09-09 18:10:00|9615.6|9614.1|9612.4|9610.9|9616.7|9614.8|9612.3|9610.3|297
1662747300000|2022-09-09 18:15:00|9612.5|9611|9614.6|9613.1|9616.4|9614.5|9612.4|9610.5|338
1662747600000|2022-09-09 18:20:00|9614.7|9613.2|9612.1|9609.7|9615.7|9613.8|9611.6|9609.7|248
1662747900000|2022-09-09 18:25:00|9611.6|9610.1|9609.7|9608.2|9613.3|9611.3|9609.4|9607.2|288
1662748200000|2022-09-09 18:30:00|9609.6|9608.1|9609.8|9608.3|9611|9609.2|9608.1|9606.1|250
1662748500000|2022-09-09 18:35:00|9609.7|9608.2|9614|9612.5|9614|9612.5|9608.3|9606.8|288
1662748800000|2022-09-09 18:40:00|9613.9|9612.4|9614.3|9612.8|9614.8|9613.3|9612.4|9610.5|319
1662749100000|2022-09-09 18:45:00|9614.2|9612.7|9614.9|9613.4|9616.2|9614.7|9613.9|9612.1|261
1662749400000|2022-09-09 18:50:00|9614.8|9613.3|9613.3|9611.8|9615|9613.5|9612.4|9610.6|310
1662749700000|2022-09-09 18:55:00|9613.1|9611.6|9608.4|9606.9|9615.7|9613.7|9608.4|9606.9|363
1662750000000|2022-09-09 19:00:00|9608.9|9607.4|9609|9607.5|9611.3|9609.6|9607.8|9605.8|333
1662750300000|2022-09-09 19:05:00|9609.1|9607.6|9610.9|9608.5|9611.1|9609.1|9608.5|9606.4|227
1662750600000|2022-09-09 19:10:00|9610.8|9608.4|9609.6|9607.2|9611.7|9609.8|9608.9|9607|201
1662750900000|2022-09-09 19:15:00|9609.5|9607.1|9609.3|9607.8|9610|9608|9608.3|9605.9|207
1662751200000|2022-09-09 19:20:00|9609.2|9607.7|9609.9|9607.5|9610.2|9608.3|9608.1|9606|250
1662751500000|2022-09-09 19:25:00|9609.8|9607.4|9608.3|9606.8|9609.9|9607.6|9607.7|9605.5|264
1662751800000|2022-09-09 19:30:00|9608.2|9606.7|9609.6|9607.2|9611.5|9609.1|9608|9606.2|193
1662752100000|2022-09-09 19:35:00|9609.5|9607.1|9609.4|9607|9609.7|9607.7|9608.8|9606.7|174
1662752400000|2022-09-09 19:40:00|9609.5|9607.1|9605.3|9603.8|9609.5|9607.1|9605.1|9603.2|257
1662752700000|2022-09-09 19:45:00|9605.2|9603.7|9605.8|9603.4|9606.9|9605|9604.8|9602.7|244
1662753000000|2022-09-09 19:50:00|9605.9|9603.5|9606.7|9604.3|9608.1|9606.2|9605.6|9603.3|222
1662753300000|2022-09-09 19:55:00|9606.2|9604.7|9608.5|9606.1|9608.6|9606.7|9606|9604|204
1662753600000|2022-09-09 20:00:00|9608.6|9606.2|9608.6|9606.2|9610.7|9608.3|9608|9605.6|175
1662753900000|2022-09-09 20:05:00|9608.5|9606.1|9607.6|9605.2|9610.1|9607.7|9607|9605|185
1662754200000|2022-09-09 20:10:00|9607.7|9605.3|9606.2|9603.8|9607.7|9605.8|9606.1|9603.5|191
1662754500000|2022-09-09 20:15:00|9605.8|9603.4|9606.7|9604.3|9606.7|9604.3|9604.9|9602.5|196
1662754800000|2022-09-09 20:20:00|9606.8|9604.4|9608.4|9606|9608.8|9606.1|9606.1|9603.3|289
1662755100000|2022-09-09 20:25:00|9608.5|9605.9|9612.1|9609.2|9612.7|9610.2|9606|9603.4|359
1662755400000|2022-09-09 20:30:00|9611.8|9609.3|9608.1|9605.7|9612|9609.3|9607.5|9604.5|308
1662755700000|2022-09-09 20:35:00|9608|9605.6|9605.8|9603.4|9608.3|9605.9|9605.8|9603.4|266
1662756000000|2022-09-09 20:40:00|9605.9|9603.5|9608.9|9606.5|9609|9606.6|9605.4|9602.8|355
1662756300000|2022-09-09 20:45:00|9609|9606.6|9609|9606|9609.6|9607|9607|9603.9|267
1662756600000|2022-09-09 20:50:00|9609.1|9606.2|9607.3|9604.9|9609.1|9606.2|9606.8|9604.4|139
1662756900000|2022-09-09 20:55:00|9608.2|9605.8|9602.4|9600|9613.4|9609.2|9601.7|9594.5|524
1662926400000|2022-09-11 20:00:00|9584.3|9574.3|9585|9569|9586.3|9574.3|9584.3|9568.3|6
1662926700000|2022-09-11 20:05:00|9584.3|9568.3|9580.7|9564.7|9591.4|9581.4|9578.4|9562.4|34
1662927000000|2022-09-11 20:10:00|9580.8|9564.8|9599|9589|9599|9589|9577.1|9561.3|78
1662927300000|2022-09-11 20:15:00|9591.9|9575.9|9602.2|9592.2|9602.5|9592.5|9582|9566|35
1662927600000|2022-09-11 20:20:00|9595.2|9579.2|9591.5|9575.5|9602.5|9592.5|9590.9|9574.9|29
1662927900000|2022-09-11 20:25:00|9591.6|9575.6|9592.2|9576.2|9595.7|9585.6|9591.6|9575.6|43
1662928200000|2022-09-11 20:30:00|9595|9579|9595.2|9579.2|9595.2|9584.8|9589.9|9573.9|35
1662928500000|2022-09-11 20:35:00|9594.2|9584.2|9592.6|9579.4|9598|9584.2|9589.9|9573.9|57
1662928800000|2022-09-11 20:40:00|9592.5|9582.5|9594.5|9578.5|9605|9595|9592.5|9578.4|54
1662929100000|2022-09-11 20:45:00|9594.6|9578.6|9594.9|9578.9|9601.3|9585.3|9594.6|9578.6|21
1662929400000|2022-09-11 20:50:00|9599.6|9583.6|9594.9|9578.9|9603.9|9587.9|9594.7|9578.9|28
1662929700000|2022-09-11 20:55:00|9597.3|9581.3|9595|9579|9604.9|9588.9|9587.8|9576|43
1662930000000|2022-09-11 21:00:00|9598|9582|9597.3|9581.3|9606.1|9590.1|9594.2|9578.9|165
1662930300000|2022-09-11 21:05:00|9597.6|9581.6|9601.5|9585.9|9605.4|9589.4|9594.7|9578.7|114
1662930600000|2022-09-11 21:10:00|9597.6|9584.9|9598.3|9588.3|9600.9|9589.5|9595.6|9584.4|83
1662930900000|2022-09-11 21:15:00|9598.1|9588.1|9597|9587|9599.6|9589.6|9594.4|9584.4|207
1662931200000|2022-09-11 21:20:00|9596.7|9586.7|9595.7|9585.7|9597.5|9587.5|9591.5|9583.1|207
1662931500000|2022-09-11 21:25:00|9595.4|9585.4|9596.2|9586.2|9598.4|9588.4|9591.6|9581.6|143
1662931800000|2022-09-11 21:30:00|9596.7|9586.7|9598.4|9588.4|9598.8|9588.8|9593.4|9583.4|156
1662932100000|2022-09-11 21:35:00|9597.1|9587.1|9597.3|9587.3|9598.4|9588.4|9593.1|9583.1|183
1662932400000|2022-09-11 21:40:00|9597|9587|9595.7|9585.7|9598.3|9588.3|9593.8|9583.8|134
1662932700000|2022-09-11 21:45:00|9594.4|9584.4|9594.1|9584.1|9598.2|9588.2|9593.7|9583.7|200
1662933000000|2022-09-11 21:50:00|9594.2|9584.2|9596.1|9586.1|9597.5|9587.5|9592.8|9582.8|184
1662933300000|2022-09-11 21:55:00|9597|9587|9592|9582.2|9598.5|9588.5|9590.2|9580.5|226
1662933600000|2022-09-11 22:00:00|9592.5|9582.5|9590.9|9587.6|9595.1|9589.8|9588.7|9581.9|502
1662933900000|2022-09-11 22:05:00|9591|9586.8|9593.4|9590|9595.8|9590.4|9590.5|9584.4|315
1662934200000|2022-09-11 22:10:00|9593.3|9589.9|9602.2|9595|9603.5|9597.5|9592.7|9587.8|441
1662934500000|2022-09-11 22:15:00|9598.6|9594.3|9604.4|9598.7|9604.7|9599|9596.2|9591.1|819
1662934800000|2022-09-11 22:20:00|9604.3|9598.8|9608|9603.5|9612.2|9607|9604.3|9598.6|928
1662935100000|2022-09-11 22:25:00|9607.9|9603.6|9607.9|9604.3|9609.8|9605.5|9604|9599.3|747
1662935400000|2022-09-11 22:30:00|9607.8|9604.4|9608.2|9605.7|9609.6|9605.9|9607|9603.2|541
1662935700000|2022-09-11 22:35:00|9608.8|9605.8|9606.3|9602.8|9612.9|9608.5|9605.9|9602.5|646
1662936000000|2022-09-11 22:40:00|9606.2|9602.7|9606|9602.2|9608.1|9603.7|9604.9|9601.7|634
1662936300000|2022-09-11 22:45:00|9606.1|9602.1|9605.4|9602.1|9606.6|9602.8|9604.9|9601.5|584
1662936600000|2022-09-11 22:50:00|9605.8|9602.2|9605|9600.1|9606.5|9603|9602.7|9598.2|674
1662936900000|2022-09-11 22:55:00|9605.1|9600|9610|9604|9610|9605|9603.6|9599|667
1662937200000|2022-09-11 23:00:00|9610.2|9603.9|9604.5|9599.4|9610.6|9605.2|9603.4|9598.6|644
1662937500000|2022-09-11 23:05:00|9604.1|9600.1|9608.1|9605.3|9609.5|9605.5|9603.8|9600|588
1662937800000|2022-09-11 23:10:00|9608.2|9605.2|9607.5|9604.6|9610|9607.4|9606.3|9603.1|493
1662938100000|2022-09-11 23:15:00|9607.6|9604.7|9607.1|9604.7|9608.2|9605.6|9606.6|9604.2|477
1662938400000|2022-09-11 23:20:00|9606|9603.6|9600.6|9598.2|9606.2|9603.8|9600.6|9598.2|246
1662938700000|2022-09-11 23:25:00|9600.7|9598.3|9598|9595.6|9601.7|9599.3|9597.9|9595.5|282
1662939000000|2022-09-11 23:30:00|9598.1|9595.7|9596.2|9593.8|9599.1|9596.7|9596|9593.6|232
1662939300000|2022-09-11 23:35:00|9596.1|9593.7|9599.6|9597.2|9600.6|9598.2|9596.1|9593.7|221
1662939600000|2022-09-11 23:40:00|9599.5|9597.1|9599.3|9596.9|9600.2|9597.8|9598.9|9596.5|227
1662939900000|2022-09-11 23:45:00|9599.2|9596.8|9597.8|9595.4|9599.3|9596.9|9595.3|9592.9|331
1662940200000|2022-09-11 23:50:00|9597.7|9595.3|9596.9|9594.5|9598.1|9595.7|9596.8|9594.4|334
1662940500000|2022-09-11 23:55:00|9597|9594.6|9598.5|9596.1|9602.2|9599.8|9595.6|9593.2|334
1662940800000|2022-09-12 00:00:00|9598.7|9596.3|9597.7|9595.3|9600.4|9598|9594.4|9592|427
1662941100000|2022-09-12 00:05:00|9597.6|9595.2|9600.1|9597.7|9601.2|9598.8|9596.7|9594.3|341
1662941400000|2022-09-12 00:10:00|9600|9597.6|9604.8|9602.4|9604.8|9602.4|9597.9|9595.5|309
1662941700000|2022-09-12 00:15:00|9605|9602.6|9605.3|9602.9|9605.6|9603.6|9603.2|9601.2|353
1662942000000|2022-09-12 00:20:00|9605.4|9603|9605.1|9602.7|9605.7|9603.4|9603.4|9601.4|295
1662942300000|2022-09-12 00:25:00|9605|9602.6|9602.6|9600.2|9605.1|9602.7|9601.5|9599.1|276
1662942600000|2022-09-12 00:30:00|9602.7|9600.3|9599.1|9596.7|9603.4|9601|9598.5|9596.1|386
1662942900000|2022-09-12 00:35:00|9599.2|9596.8|9598.5|9596.1|9600.2|9597.8|9598.4|9596|316
1662943200000|2022-09-12 00:40:00|9598.4|9596|9597.6|9596.1|9601.1|9598.7|9597|9594.9|311
1662943500000|2022-09-12 00:45:00|9598|9595.6|9597|9594.6|9598|9595.6|9595.2|9593|235
1662943800000|2022-09-12 00:50:00|9596.4|9594.9|9594.8|9592.4|9596.8|9594.9|9593.2|9590.8|319
1662944100000|2022-09-12 00:55:00|9594.6|9592.2|9596.7|9594.3|9597.3|9594.9|9594.2|9592|326
1662944400000|2022-09-12 01:00:00|9596.8|9594.4|9596.1|9593.7|9597.2|9594.8|9595|9592.6|365
1662944700000|2022-09-12 01:05:00|9595.7|9593.3|9594.2|9591.8|9596|9593.8|9592.9|9590.7|441
1662945000000|2022-09-12 01:10:00|9594.4|9592|9592.3|9589.9|9594.7|9592.3|9591.6|9589.5|312
1662945300000|2022-09-12 01:15:00|9592.4|9590|9593.3|9590.9|9593.6|9591.2|9590|9587.6|342
1662945600000|2022-09-12 01:20:00|9593.1|9590.7|9590.9|9588.5|9595|9592.6|9590|9588|270
1662945900000|2022-09-12 01:25:00|9590.8|9588.4|9586|9583.6|9590.8|9588.4|9582.6|9580.5|377
1662946200000|2022-09-12 01:30:00|9585.9|9583.5|9587.6|9585.2|9587.9|9585.5|9585.7|9583.3|308
1662946500000|2022-09-12 01:35:00|9587.1|9584.7|9584.4|9582|9587.3|9585.2|9584.1|9581.7|387
1662946800000|2022-09-12 01:40:00|9584.3|9581.9|9584.4|9582|9585|9582.6|9581.8|9579.4|428
1662947100000|2022-09-12 01:45:00|9584.5|9582.1|9587.1|9584.7|9587.4|9585|9583.8|9581.4|424
1662947400000|2022-09-12 01:50:00|9587|9584.6|9585.8|9583.4|9588.2|9586.1|9584.4|9582|361
1662947700000|2022-09-12 01:55:00|9585.9|9583.5|9584.7|9582.3|9586|9583.6|9584.1|9581.8|215
1662948000000|2022-09-12 02:00:00|9584.8|9582.4|9586.6|9584.2|9587.1|9584.7|9581.8|9579.7|395
1662948300000|2022-09-12 02:05:00|9586.7|9584.3|9583.3|9580.9|9586.8|9584.4|9583.2|9580.8|257
1662948600000|2022-09-12 02:10:00|9583.4|9581|9581.5|9579.1|9585.4|9583|9580.6|9578.6|368
1662948900000|2022-09-12 02:15:00|9581.4|9579|9581.5|9579.1|9582.1|9580.1|9579|9577.1|411
1662949200000|2022-09-12 02:20:00|9581.6|9579.2|9582|9579.6|9583.1|9580.9|9580.9|9578.9|300
1662949500000|2022-09-12 02:25:00|9582.1|9579.7|9583.8|9581.4|9583.8|9581.8|9581|9578.9|315
1662949800000|2022-09-12 02:30:00|9583.7|9581.3|9587.3|9585.8|9588|9586.1|9583.1|9581.2|327
1662950100000|2022-09-12 02:35:00|9587.7|9585.3|9589.5|9587.1|9590.9|9588.8|9587.2|9584.8|350
1662950400000|2022-09-12 02:40:00|9589.4|9587|9592.3|9590.8|9594.3|9592.3|9589|9586.6|411
1662950700000|2022-09-12 02:45:00|9591.9|9590.4|9593.6|9591.2|9594.3|9591.9|9591.8|9589.8|298
1662951000000|2022-09-12 02:50:00|9593.7|9591.3|9593.8|9591.4|9594.1|9591.7|9590.1|9588.1|408
1662951300000|2022-09-12 02:55:00|9593.4|9591|9591.8|9589.4|9596.5|9594.1|9591.2|9589.3|484
1662951600000|2022-09-12 03:00:00|9591.9|9589.5|9595.8|9593.4|9596.2|9594.1|9591.8|9589.4|381
1662951900000|2022-09-12 03:05:00|9595.6|9593.2|9591.7|9590.2|9595.9|9594|9591|9589|396
1662952200000|2022-09-12 03:10:00|9591.8|9590.3|9594|9591.6|9595.3|9593|9591.8|9589.5|386
1662952500000|2022-09-12 03:15:00|9594.1|9591.7|9593.1|9590.7|9594.3|9592.2|9591.9|9589.5|316
1662952800000|2022-09-12 03:20:00|9593.2|9590.8|9595.2|9592.8|9596|9593.7|9592.2|9590.2|320
1662953100000|2022-09-12 03:25:00|9595.1|9592.7|9596.6|9594.2|9596.9|9595|9595|9592.7|362
1662953400000|2022-09-12 03:30:00|9597.1|9594.7|9598|9595.6|9600.2|9597.8|9596.7|9594.7|442
1662953700000|2022-09-12 03:35:00|9598.1|9595.7|9597.8|9595.4|9599.8|9597.8|9597.3|9594.9|381
1662954000000|2022-09-12 03:40:00|9597.9|9595.5|9599|9596.6|9599.1|9596.7|9596.5|9594.6|293
1662954300000|2022-09-12 03:45:00|9599.1|9596.7|9599.9|9597.5|9600.4|9598|9598.4|9596.5|263
1662954600000|2022-09-12 03:50:00|9599.8|9597.4|9596.9|9594.5|9600|9597.7|9596.7|9594.3|369
1662954900000|2022-09-12 03:55:00|9597|9594.6|9598.1|9595.7|9598.2|9595.8|9596.3|9594.2|251
1662955200000|2022-09-12 04:00:00|9598|9595.6|9598.5|9596.1|9600.1|9598|9597.6|9595.4|203
1662955500000|2022-09-12 04:05:00|9598.1|9595.7|9599.3|9597.8|9599.8|9598|9597.1|9594.7|229
1662955800000|2022-09-12 04:10:00|9599.2|9597.7|9601.7|9599.3|9601.8|9599.8|9599|9597.2|312
1662956100000|2022-09-12 04:15:00|9601.8|9599.4|9602.1|9599.7|9603.4|9601.2|9600.9|9599.1|396
1662956400000|2022-09-12 04:20:00|9601.9|9599.5|9604.1|9601.7|9605.4|9603.4|9601.8|9599.4|339
1662956700000|2022-09-12 04:25:00|9604.2|9601.8|9605.8|9603.4|9606.2|9604.3|9604|9601.6|278
1662957000000|2022-09-12 04:30:00|9605.7|9603.3|9605.4|9603.9|9606.1|9604.1|9604.2|9602.6|242
1662957300000|2022-09-12 04:35:00|9605.5|9604|9604.6|9602.2|9605.8|9604|9603.7|9601.7|261
1662957600000|2022-09-12 04:40:00|9604.5|9602.1|9604.5|9602.1|9605.2|9602.9|9604.1|9601.7|206
1662957900000|2022-09-12 04:45:00|9604.4|9602|9604.5|9602.1|9606.1|9603.9|9603.8|9601.7|247
1662958200000|2022-09-12 04:50:00|9604.4|9602|9600.9|9598.5|9604.6|9602.6|9600.4|9598|191
1662958500000|2022-09-12 04:55:00|9600.8|9598.4|9602.3|9599.9|9603.3|9600.9|9600.3|9598.1|316
1662958800000|2022-09-12 05:00:00|9602.2|9599.8|9598.1|9595.7|9602.5|9600.1|9597.2|9595.3|377
1662959100000|2022-09-12 05:05:00|9598|9595.6|9596|9593.6|9599.5|9597.1|9595.8|9593.6|233
1662959400000|2022-09-12 05:10:00|9595.9|9593.5|9596.9|9594.5|9598.7|9596.3|9595.9|9593.5|221
1662959700000|2022-09-12 05:15:00|9596.8|9594.4|9592.6|9590.2|9598.5|9596.3|9592.5|9590.1|308
1662960000000|2022-09-12 05:20:00|9592.5|9590.1|9595.3|9592.9|9595.6|9593.2|9592|9590|386
1662960300000|2022-09-12 05:25:00|9595.4|9593|9595.4|9593.9|9597.7|9595.3|9594.5|9592.4|358
1662960600000|2022-09-12 05:30:00|9595.5|9594|9597.7|9595.3|9598|9595.9|9595.2|9592.8|333
1662960900000|2022-09-12 05:35:00|9597.8|9595.4|9602.2|9599.8|9603.4|9601.3|9596.9|9595|476
1662961200000|2022-09-12 05:40:00|9602.1|9599.7|9599|9596.6|9602.2|9600|9598.8|9596.4|326
1662961500000|2022-09-12 05:45:00|9598.7|9596.3|9599|9596.6|9600.3|9597.9|9596.8|9594.9|325
1662961800000|2022-09-12 05:50:00|9598.9|9596.5|9600.3|9597.9|9603.1|9601.1|9598.9|9596.5|509
1662962100000|2022-09-12 05:55:00|9600.4|9598|9599|9596.6|9602|9599.9|9596.6|9594.2|443
1662962400000|2022-09-12 06:00:00|9598.9|9596.5|9602.3|9599.9|9602.7|9601|9597|9594.6|497
1662962700000|2022-09-12 06:05:00|9602.4|9600|9604.9|9603.4|9605.4|9603.4|9599.8|9598.1|532
1662963000000|2022-09-12 06:10:00|9605|9603.5|9607.9|9606.4|9608.3|9606.7|9603.6|9601.7|540
1662963300000|2022-09-12 06:15:00|9608|9606.5|9605|9603.5|9608.5|9606.7|9603.2|9601.3|556
1662963600000|2022-09-12 06:20:00|9604.9|9603.4|9607.4|9605|9609.4|9607.6|9604.6|9602.7|605
1662963900000|2022-09-12 06:25:00|9607.5|9605.1|9604.3|9601.9|9608.9|9607.2|9603.8|9601.4|572
1662964200000|2022-09-12 06:30:00|9604.5|9602.1|9596|9593.6|9605.2|9603.5|9593.7|9592.2|641
1662964500000|2022-09-12 06:35:00|9595.9|9593.5|9596.5|9595|9598.5|9596.1|9593.6|9591.7|544
1662964800000|2022-09-12 06:40:00|9596.6|9595.1|9595.5|9593.1|9598.1|9596.6|9594.9|9593|572
1662965100000|2022-09-12 06:45:00|9595.4|9593|9586.8|9585.3|9595.4|9593|9585.2|9583.4|594
1662965400000|2022-09-12 06:50:00|9587|9585.5|9587.3|9584.9|9591.1|9589.4|9586.5|9584.8|568
1662965700000|2022-09-12 06:55:00|9587|9584.6|9575.2|9572.8|9587.1|9585|9572.6|9570.2|662
1662966000000|2022-09-12 07:00:00|9575.3|9572.9|9574.6|9573.1|9581|9579|9572.9|9570.5|786
1662966300000|2022-09-12 07:05:00|9574.5|9573|9572.5|9570.1|9580.7|9578.7|9569.1|9566.7|827
1662966600000|2022-09-12 07:10:00|9572.4|9570|9569.4|9567|9572.7|9570.5|9560.2|9557.8|804
1662966900000|2022-09-12 07:15:00|9569.5|9567.1|9562.7|9560.3|9573.5|9571.1|9559.2|9557.1|702
1662967200000|2022-09-12 07:20:00|9562.8|9560.4|9555.9|9554.4|9563.5|9561.1|9555.7|9553.8|707
1662967500000|2022-09-12 07:25:00|9556|9554.5|9555.5|9553.1|9559.2|9557.1|9551.7|9549.3|812
1662967800000|2022-09-12 07:30:00|9555.6|9553.2|9558.7|9556.3|9559.6|9557.2|9552.3|9550.2|676
1662968100000|2022-09-12 07:35:00|9558.8|9556.4|9557.8|9555.4|9559.6|9557.2|9554.6|9552.7|564
1662968400000|2022-09-12 07:40:00|9557.9|9555.5|9556.6|9555.1|9561.6|9559.2|9554.3|9552.4|581
1662968700000|2022-09-12 07:45:00|9557|9555.5|9552.4|9550.9|9561.6|9559.8|9552.4|9550.5|642
1662969000000|2022-09-12 07:50:00|9552.1|9550.6|9555.1|9552.7|9559.1|9557.1|9551.8|9549.9|564
1662969300000|2022-09-12 07:55:00|9554.6|9553.1|9551.4|9549|9555.3|9553.4|9546.4|9544.5|643
1662969600000|2022-09-12 08:00:00|9551.2|9548.8|9554.3|9552.8|9554.7|9553.1|9546|9544|743
1662969900000|2022-09-12 08:05:00|9554|9552.5|9558.8|9557.3|9560.9|9558.8|9550.8|9548.8|569
1662970200000|2022-09-12 08:10:00|9558.6|9557.1|9560.8|9558.4|9564.7|9562.3|9556.8|9554.8|634
1662970500000|2022-09-12 08:15:00|9561|9558.6|9559.6|9557.2|9561.6|9559.5|9557.7|9555.8|468
1662970800000|2022-09-12 08:20:00|9559.5|9557.1|9552|9549.6|9559.5|9557.1|9550.3|9547.9|608
1662971100000|2022-09-12 08:25:00|9551.6|9550.1|9547.7|9545.3|9553.7|9551.5|9546|9543.9|541
1662971400000|2022-09-12 08:30:00|9547.8|9545.4|9540.1|9538.6|9548|9545.6|9539.4|9537.5|522
1662971700000|2022-09-12 08:35:00|9540.6|9539.1|9535.8|9533.4|9541.6|9539.9|9535.1|9532.7|466
1662972000000|2022-09-12 08:40:00|9535.7|9533.3|9538.6|9536.2|9539.9|9537.5|9533.7|9531.7|628
1662972300000|2022-09-12 08:45:00|9538.5|9536.1|9543.9|9542.4|9544.7|9542.7|9537.9|9535.8|613
1662972600000|2022-09-12 08:50:00|9544|9542.5|9548.3|9546.8|9550.7|9548.9|9544|9542.3|573
1662972900000|2022-09-12 08:55:00|9548.2|9546.7|9545.7|9544.2|9548.3|9546.8|9543.5|9541.8|450
1662973200000|2022-09-12 09:00:00|9545.8|9544.3|9542.9|9541.4|9547.2|9545.5|9542.3|9540.4|522
1662973500000|2022-09-12 09:05:00|9542.8|9541.3|9545.4|9543.9|9548.4|9546.5|9542.8|9541.3|513
1662973800000|2022-09-12 09:10:00|9545.9|9543.5|9548.1|9545.7|9549.9|9548|9545.5|9543.3|498
1662974100000|2022-09-12 09:15:00|9548.2|9545.8|9549|9547.5|9549.9|9548|9545|9543.3|582
1662974400000|2022-09-12 09:20:00|9548.9|9547.4|9557|9555.5|9557.2|9555.7|9546.6|9544.8|613
1662974700000|2022-09-12 09:25:00|9556.9|9555.4|9554.9|9552.5|9558.8|9556.7|9554.3|9552.3|572
1662975000000|2022-09-12 09:30:00|9555|9552.6|9552.1|9550.6|9558.9|9557|9552|9550.5|458
1662975300000|2022-09-12 09:35:00|9552.2|9550.7|9553.6|9552.1|9555.6|9553.7|9550.7|9548.9|472
1662975600000|2022-09-12 09:40:00|9553.7|9552.2|9556.7|9555.2|9557.2|9555.5|9553.7|9552.1|376
1662975900000|2022-09-12 09:45:00|9556.1|9554.6|9558.1|9555.7|9558.7|9557.1|9555.3|9553.7|415
1662976200000|2022-09-12 09:50:00|9557.8|9556.3|9563.8|9562.3|9567.6|9565.3|9557.8|9556.2|522
1662976500000|2022-09-12 09:55:00|9563.7|9562.2|9562.8|9561.3|9565.9|9564.1|9560.4|9558.5|475
1662976800000|2022-09-12 10:00:00|9563|9561.5|9563.7|9562.2|9568.9|9567.1|9562.9|9560.8|658
1662977100000|2022-09-12 10:05:00|9563.5|9562|9569.8|9568.3|9571.3|9569.2|9563.5|9561.5|504
1662977400000|2022-09-12 10:10:00|9569.7|9568.2|9563.1|9561.6|9570.8|9569.3|9562.4|9560.7|483
1662977700000|2022-09-12 10:15:00|9563.2|9561.7|9562.4|9560.9|9564.5|9562.8|9560.7|9559.1|440
1662978000000|2022-09-12 10:20:00|9562.3|9560.8|9556.2|9554.7|9564.1|9562.6|9556.2|9554.5|411
1662978300000|2022-09-12 10:25:00|9556.3|9554.8|9555.1|9553.6|9558.9|9557.3|9555|9553.1|472
1662978600000|2022-09-12 10:30:00|9555|9553.5|9553.4|9551.9|9557.9|9556.2|9549|9547.1|533
1662978900000|2022-09-12 10:35:00|9553.3|9551.8|9554.8|9552.4|9555.2|9553.4|9550.5|9549|453
1662979200000|2022-09-12 10:40:00|9554.6|9553.1|9548.7|9546.3|9555.3|9553.7|9548.3|9546.3|524
1662979500000|2022-09-12 10:45:00|9548.3|9546.8|9551.1|9549.6|9551.3|9549.8|9546.1|9544.2|546
1662979800000|2022-09-12 10:50:00|9550.9|9549.4|9541|9538.6|9551.7|9550|9540.6|9538.5|551
1662980100000|2022-09-12 10:55:00|9540.6|9538.2|9536.1|9534.6|9540.7|9538.5|9534.4|9532.2|619
1662980400000|2022-09-12 11:00:00|9535.8|9534.3|9540.9|9539.4|9541.3|9539.4|9533.6|9532.1|506
1662980700000|2022-09-12 11:05:00|9540.8|9539.3|9545.7|9544.2|9546.1|9544.4|9539.3|9537.8|456
1662981000000|2022-09-12 11:10:00|9545.8|9544.3|9550.5|9548.1|9551.7|9549.7|9545.1|9543.3|370
1662981300000|2022-09-12 11:15:00|9550.6|9548.2|9553.9|9552.4|9555|9553.3|9549.3|9547.1|462
1662981600000|2022-09-12 11:20:00|9553.8|9552.3|9549.5|9547.1|9554.7|9553.2|9549.1|9547.1|341
1662981900000|2022-09-12 11:25:00|9549.4|9547|9549.1|9547.6|9553.2|9551.6|9548.8|9546.8|409
1662982200000|2022-09-12 11:30:00|9549.3|9547.8|9548.2|9545.8|9552.4|9550.4|9547.6|9545.7|425
1662982500000|2022-09-12 11:35:00|9548.1|9545.7|9543.2|9541.7|9548.2|9545.8|9542.2|9540.7|441
1662982800000|2022-09-12 11:40:00|9543.1|9541.6|9541|9538.6|9543.9|9542.1|9537.8|9536.1|528
1662983100000|2022-09-12 11:45:00|9541.1|9538.7|9541.2|9538.8|9545.7|9543.8|9539.7|9537.8|588
1662983400000|2022-09-12 11:50:00|9541.3|9538.9|9537.7|9535.3|9541.9|9539.6|9536.2|9534.1|537
1662983700000|2022-09-12 11:55:00|9537.3|9535.8|9537.1|9534.7|9538.9|9536.5|9534.6|9532.4|527
1662984000000|2022-09-12 12:00:00|9537.3|9534.9|9530.9|9528.5|9540.3|9538.3|9530.2|9528.2|642
1662984300000|2022-09-12 12:05:00|9530|9528|9518.9|9516.5|9530.4|9528.2|9517.5|9515.1|711
1662984600000|2022-09-12 12:10:00|9519|9516.6|9521.4|9519|9521.5|9519.6|9514.4|9512.9|685
1662984900000|2022-09-12 12:15:00|9520.8|9519.3|9526.5|9524.1|9528.6|9527.1|9520.7|9519.2|649
1662985200000|2022-09-12 12:20:00|9526.7|9524.3|9524.6|9522.2|9527.5|9525.1|9520|9518.3|557
1662985500000|2022-09-12 12:25:00|9524.7|9522.3|9528.6|9526.2|9528.8|9526.9|9522.5|9521|560
1662985800000|2022-09-12 12:30:00|9528.9|9526.5|9526.8|9525.3|9530.7|9529.2|9525.5|9524|550
1662986100000|2022-09-12 12:35:00|9526.7|9525.2|9534.3|9532.8|9535.5|9533.6|9525.6|9524.1|611
1662986400000|2022-09-12 12:40:00|9534.4|9532.9|9533|9530.6|9534.4|9532.9|9528.6|9526.4|513
1662986700000|2022-09-12 12:45:00|9533.1|9530.7|9534.1|9531.7|9534.4|9532.2|9527.3|9525.3|540
1662987000000|2022-09-12 12:50:00|9534|9531.6|9536.2|9534.7|9536.5|9534.7|9533.3|9530.9|448
1662987300000|2022-09-12 12:55:00|9536.3|9534.8|9534.8|9532.4|9536.9|9535|9532.7|9531|513
1662987600000|2022-09-12 13:00:00|9534.7|9532.3|9536.4|9534.9|9540.1|9538.6|9534|9532.3|556
1662987900000|2022-09-12 13:05:00|9536.5|9535|9536.2|9534.7|9539.8|9537.9|9534.7|9533.2|458
1662988200000|2022-09-12 13:10:00|9536|9534.5|9534.8|9533.3|9540|9538.3|9534.5|9533|491
1662988500000|2022-09-12 13:15:00|9534.7|9533.2|9548.6|9547.1|9549|9547.2|9534.7|9532.8|607
1662988800000|2022-09-12 13:20:00|9548.7|9547.2|9542.4|9540.9|9548.7|9547.2|9538.9|9537|559
1662989100000|2022-09-12 13:25:00|9542.3|9540.8|9542.4|9540.9|9545.6|9544.1|9541.4|9539.9|455
1662989400000|2022-09-12 13:30:00|9542.6|9541.1|9542.5|9541|9543.1|9541.4|9537.4|9535.9|642
1662989700000|2022-09-12 13:35:00|9542.6|9541.1|9542.5|9541|9551.2|9549.5|9542.3|9540.8|684
1662990000000|2022-09-12 13:40:00|9542.6|9541.1|9541.4|9539.9|9542.9|9541.4|9538.6|9537.1|460
1662990300000|2022-09-12 13:45:00|9541.5|9539.1|9540.4|9538.9|9541.5|9539.7|9534.9|9533.4|549
1662990600000|2022-09-12 13:50:00|9539.8|9538.3|9541.4|9539.9|9541.9|9540.2|9534.2|9532.5|571
1662990900000|2022-09-12 13:55:00|9541.2|9539.7|9533.5|9532|9541.2|9539.7|9532.1|9530.3|613
1662991200000|2022-09-12 14:00:00|9533.8|9532.3|9531.4|9529.9|9536.9|9535.4|9529.9|9528.4|620
1662991500000|2022-09-12 14:05:00|9531.3|9529.8|9524.4|9522.9|9531.3|9529.8|9521.2|9519.7|605
1662991800000|2022-09-12 14:10:00|9524.7|9523.2|9523.2|9521.7|9524.7|9523.2|9520.6|9519.1|422
1662992100000|2022-09-12 14:15:00|9522.9|9521.4|9524.3|9522.8|9525.8|9523.9|9521.7|9520.2|507
1662992400000|2022-09-12 14:20:00|9524.4|9522.9|9521.1|9519.6|9528.1|9526.2|9520.8|9519|573
1662992700000|2022-09-12 14:25:00|9521.2|9519.7|9527.7|9526.2|9528.5|9527|9521.2|9519.7|578
1662993000000|2022-09-12 14:30:00|9527.8|9526.3|9530.7|9529.2|9531.7|9529.9|9525.5|9523.5|518
1662993300000|2022-09-12 14:35:00|9530.6|9529.1|9526.3|9524.8|9531.4|9529.9|9525.3|9523.3|525
1662993600000|2022-09-12 14:40:00|9526.5|9525|9527.5|9526|9528.6|9526.6|9521.1|9519.3|556
1662993900000|2022-09-12 14:45:00|9527.4|9525.9|9522.6|9521.1|9527.5|9526|9517.2|9515.1|526
1662994200000|2022-09-12 14:50:00|9522.5|9521|9516.3|9514.8|9524|9522.3|9515.5|9513.6|511
1662994500000|2022-09-12 14:55:00|9516.2|9514.7|9516.4|9514.9|9518|9516.1|9513.1|9511.6|489
1662994800000|2022-09-12 15:00:00|9516|9514.5|9516.2|9514.7|9520.8|9518.9|9514.3|9512.7|554
1662995100000|2022-09-12 15:05:00|9516.3|9514.8|9518.7|9517.2|9519.7|9517.9|9514.9|9513.1|428
1662995400000|2022-09-12 15:10:00|9519.1|9517.6|9515.1|9513.6|9519.2|9517.7|9512.1|9510.6|464
1662995700000|2022-09-12 15:15:00|9515.2|9513.7|9513.3|9511.8|9515.3|9513.8|9511|9509.5|462
1662996000000|2022-09-12 15:20:00|9513.4|9511.9|9514.4|9512.9|9515.4|9513.8|9512.4|9510.9|361
1662996300000|2022-09-12 15:25:00|9514.6|9513.1|9513.7|9511.3|9516.6|9514.9|9513.4|9511.2|463
1662996600000|2022-09-12 15:30:00|9513.8|9511.4|9518.8|9517.3|9519.4|9517.9|9512.8|9510.9|480
1662996900000|2022-09-12 15:35:00|9518.9|9517.4|9523.3|9521.8|9524.1|9522.5|9517.9|9516.4|449
1662997200000|2022-09-12 15:40:00|9523.4|9521.9|9521.2|9519.7|9523.9|9522.2|9520.8|9519.1|446
1662997500000|2022-09-12 15:45:00|9521.3|9519.8|9519.1|9517.6|9522.9|9521|9518.7|9517.2|376
1662997800000|2022-09-12 15:50:00|9519.2|9517.7|9519.8|9518.3|9521.5|9519.7|9516.7|9515|379
1662998100000|2022-09-12 15:55:00|9519.7|9518.2|9521.1|9519.6|9524.5|9522.7|9518.6|9516.9|474
1662998400000|2022-09-12 16:00:00|9521.2|9519.7|9517.7|9516.2|9521.2|9519.7|9516.9|9515.4|492
1662998700000|2022-09-12 16:05:00|9517.5|9516|9517|9515.5|9519.6|9517.6|9516.8|9515.3|363
1662999000000|2022-09-12 16:10:00|9517.2|9515.7|9515.3|9513.8|9519.1|9517.6|9514.9|9513|346
1662999300000|2022-09-12 16:15:00|9515.4|9513.9|9520|9518.5|9521.6|9520.1|9514.9|9512.9|418
1662999600000|2022-09-12 16:20:00|9520.4|9518|9519.8|9518.3|9522.7|9521.2|9519.1|9517.6|389
1662999900000|2022-09-12 16:25:00|9519.9|9518.4|9520.2|9518.7|9521.6|9520.1|9519|9517.4|349
1663000200000|2022-09-12 16:30:00|9520.3|9518.8|9515.2|9513.7|9520.3|9518.8|9514.8|9513.3|343
1663000500000|2022-09-12 16:35:00|9514.7|9513.2|9516.1|9513.7|9517.9|9516.4|9514.6|9513|436
1663000800000|2022-09-12 16:40:00|9516|9513.6|9516.4|9514.9|9517.2|9515.3|9515|9513.1|273
1663001100000|2022-09-12 16:45:00|9516.5|9515|9515.6|9514.1|9516.6|9515.1|9513.4|9511.5|295
1663001400000|2022-09-12 16:50:00|9515.4|9513.9|9512.2|9510.7|9515.9|9514.1|9510.1|9508.6|435
1663001700000|2022-09-12 16:55:00|9512.4|9510.9|9515|9512.6|9515.5|9513.3|9510.6|9508.7|508
1663002000000|2022-09-12 17:00:00|9514.9|9512.5|9520.3|9517.9|9522.5|9520.7|9512.4|9510.5|481
1663002300000|2022-09-12 17:05:00|9519.6|9518.1|9520.7|9518.3|9520.8|9519.2|9517.7|9516.2|471
1663002600000|2022-09-12 17:10:00|9520.6|9518.2|9522|9520.5|9522.8|9521.1|9520|9518.1|344
1663002900000|2022-09-12 17:15:00|9521.9|9520.4|9522.1|9520.6|9522.7|9521.1|9520.9|9518.9|289
1663003200000|2022-09-12 17:20:00|9522|9520.5|9522.1|9520.6|9523.4|9521.4|9521.2|9519.7|313
1663003500000|2022-09-12 17:25:00|9522.2|9520.7|9524.3|9521.9|9525.6|9523.8|9522.1|9520.6|407
1663003800000|2022-09-12 17:30:00|9524.2|9521.8|9524.6|9522.2|9524.6|9523|9522.9|9521|252
1663004100000|2022-09-12 17:35:00|9524.5|9522.1|9523|9521.5|9525.8|9524.3|9522.9|9521.1|241
1663004400000|2022-09-12 17:40:00|9522.9|9521.4|9523.7|9522.2|9525.2|9523.5|9522.4|9520.9|264
1663004700000|2022-09-12 17:45:00|9523.6|9522.1|9524.7|9523.2|9524.8|9523.3|9522.9|9521|201
1663005000000|2022-09-12 17:50:00|9525|9523.5|9524.9|9523.4|9527.3|9525.8|9524.1|9522.6|241
1663005300000|2022-09-12 17:55:00|9525|9523.5|9525.5|9524|9525.5|9524|9521.7|9520.1|311
1663005600000|2022-09-12 18:00:00|9525.2|9523.7|9527.7|9526.2|9529|9527.3|9525.2|9523.7|328
1663005900000|2022-09-12 18:05:00|9527.4|9525.9|9536.9|9535.4|9537|9535.5|9527.3|9525.8|440
1663006200000|2022-09-12 18:10:00|9536.1|9534.6|9535.9|9534.4|9538|9536.2|9535.4|9533.9|381
1663006500000|2022-09-12 18:15:00|9535.5|9534|9537.8|9536.3|9539.9|9538.2|9535.5|9534|370
1663006800000|2022-09-12 18:20:00|9537.7|9536.2|9540.3|9538.8|9543.1|9541.6|9537.7|9536.2|469
1663007100000|2022-09-12 18:25:00|9540.2|9538.7|9545.9|9544.4|9546.6|9544.9|9540.2|9538.5|492
1663007400000|2022-09-12 18:30:00|9546.1|9544.6|9542.8|9541.3|9546.8|9544.8|9542.4|9540.5|354
1663007700000|2022-09-12 18:35:00|9543.4|9541.9|9543.2|9541.7|9544.4|9542.8|9542|9540.5|313
1663008000000|2022-09-12 18:40:00|9543.1|9541.6|9544.9|9543.4|9545.9|9544.4|9542.2|9540.7|331
1663008300000|2022-09-12 18:45:00|9545.6|9543.2|9545.7|9544.2|9546.8|9545.3|9544.7|9543.2|284
1663008600000|2022-09-12 18:50:00|9545.8|9544.3|9545.2|9543.7|9545.9|9544.4|9544|9542.2|266
1663008900000|2022-09-12 18:55:00|9545.1|9543.6|9540.7|9539.2|9545.7|9543.7|9540.3|9538.8|291
1663009200000|2022-09-12 19:00:00|9540.6|9539.1|9542|9539.6|9542.3|9540.5|9539.9|9538.1|229
1663009500000|2022-09-12 19:05:00|9541.9|9539.5|9540.9|9538.5|9542.1|9540.2|9538.7|9537.2|248
1663009800000|2022-09-12 19:10:00|9541|9538.6|9542.8|9541.3|9543.7|9541.8|9540.1|9538.1|230
1663010100000|2022-09-12 19:15:00|9543.2|9540.8|9546.8|9544.4|9547.2|9545.3|9542.7|9540.7|300
1663010400000|2022-09-12 19:20:00|9546.3|9544.8|9545.5|9543.1|9546.7|9544.8|9544.9|9542.7|226
1663010700000|2022-09-12 19:25:00|9545.6|9543.2|9546.7|9545.2|9546.8|9545.2|9544.5|9542.5|187
1663011000000|2022-09-12 19:30:00|9546.6|9545.1|9545.2|9542.8|9547.3|9545.3|9545.2|9542.8|186
1663011300000|2022-09-12 19:35:00|9545.3|9542.9|9542.2|9539.8|9545.3|9542.9|9541.7|9539.3|236
1663011600000|2022-09-12 19:40:00|9542.3|9539.9|9540|9537.6|9543.1|9540.7|9539.4|9537.1|277
1663011900000|2022-09-12 19:45:00|9540.1|9537.7|9540.5|9538.1|9541.3|9538.9|9539.9|9537.7|257
1663012200000|2022-09-12 19:50:00|9541.1|9538.7|9544.4|9542|9544.5|9542.4|9540.6|9538.2|296
1663012500000|2022-09-12 19:55:00|9544.3|9541.9|9542.2|9539.8|9544.3|9542.3|9541.2|9539.2|277
1663012800000|2022-09-12 20:00:00|9542.4|9540|9541.1|9538.7|9544.2|9541.9|9540.6|9538.7|245
1663013100000|2022-09-12 20:05:00|9541|9538.6|9541.2|9538.8|9542.2|9539.8|9540.9|9538.5|208
1663013400000|2022-09-12 20:10:00|9541.3|9538.9|9541.1|9538.7|9542.4|9540|9540.8|9538.4|266
1663013700000|2022-09-12 20:15:00|9541.2|9538.8|9541.7|9539.3|9541.7|9539.5|9540.6|9538.2|243
1663014000000|2022-09-12 20:20:00|9541.1|9538.7|9541.1|9538.7|9541.3|9539.3|9540.5|9538.1|181
1663014300000|2022-09-12 20:25:00|9541.2|9538.8|9542|9539.6|9542.3|9540.3|9540.6|9538.4|252
1663014600000|2022-09-12 20:30:00|9542.1|9539.7|9540.1|9538.6|9542.5|9540.1|9539.7|9537.8|148
1663014900000|2022-09-12 20:35:00|9540.2|9538.7|9538.6|9536.2|9541.8|9539.4|9538.3|9535.9|147
1663015200000|2022-09-12 20:40:00|9538.7|9536.3|9538.2|9535.8|9540|9537.6|9537.7|9535.4|190
1663015500000|2022-09-12 20:45:00|9537.9|9536.4|9538.8|9536.4|9541.3|9538.9|9537.7|9535.7|185
1663015800000|2022-09-12 20:50:00|9538.9|9536.5|9538.3|9535.9|9539.3|9536.9|9537.9|9535.6|117
1663016100000|2022-09-12 20:55:00|9538.2|9535.8|9541.9|9531.9|9543.5|9538|9538|9531.9|391
1663016400000|2022-09-12 21:00:00|9541.5|9531.5|9536.1|9526.1|9542.3|9532.3|9535.2|9525.2|50
1663016700000|2022-09-12 21:05:00|9536.2|9526.2|9538.6|9528.6|9542.3|9532.3|9535.8|9525.8|88
1663017000000|2022-09-12 21:10:00|9539.9|9529.9|9542.1|9532.1|9547.4|9537.4|9535.2|9525.2|211
1663017300000|2022-09-12 21:15:00|9541.9|9531.9|9540.1|9530.1|9543.2|9533.2|9538.8|9528.8|142
1663017600000|2022-09-12 21:20:00|9541.1|9531.1|9538.8|9528.8|9544.2|9534.2|9537.4|9527.4|224
1663017900000|2022-09-12 21:25:00|9538.7|9528.7|9540.6|9530.6|9541.9|9532.3|9537.2|9527.2|276
1663018200000|2022-09-12 21:30:00|9540.7|9530.7|9541.4|9531.4|9544.8|9537.3|9539.1|9529.1|282
1663018500000|2022-09-12 21:35:00|9541.9|9531.9|9539.5|9529.5|9542.4|9534.3|9537.8|9527.8|221
1663018800000|2022-09-12 21:40:00|9540|9530.4|9538.9|9528.9|9541.7|9532.2|9537.4|9527.4|286
1663019100000|2022-09-12 21:45:00|9538|9528|9542.8|9532.8|9546.6|9536.6|9538|9528|483
1663019400000|2022-09-12 21:50:00|9542.4|9534.1|9543|9533|9545.2|9535.7|9540.8|9530.8|257
1663019700000|2022-09-12 21:55:00|9543.4|9533.4|9541|9531|9547.5|9537.5|9540.1|9530.1|281
1663020000000|2022-09-12 22:00:00|9542.8|9532.8|9537.7|9534.7|9544.2|9535.6|9537|9528.8|310
1663020300000|2022-09-12 22:05:00|9537.6|9534.9|9535.9|9533.5|9538.4|9535.3|9535.6|9532|213
1663020600000|2022-09-12 22:10:00|9535.8|9533.4|9536.7|9534.3|9537|9534.4|9535.5|9532.8|165
1663020900000|2022-09-12 22:15:00|9536.6|9534.2|9534.7|9532.3|9536.8|9534.4|9534.7|9532.3|351
1663021200000|2022-09-12 22:20:00|9534.8|9532.4|9533.7|9531.3|9535.9|9533.5|9532.9|9530.5|285
1663021500000|2022-09-12 22:25:00|9533.4|9531|9535.7|9533.1|9536|9533.6|9533.3|9530.9|433
1663021800000|2022-09-12 22:30:00|9535.8|9533.2|9536.2|9533.8|9536.2|9533.8|9534.1|9531.7|474
1663022100000|2022-09-12 22:35:00|9536.5|9534.1|9537.4|9535|9538|9535.6|9535.8|9533.2|343
1663022400000|2022-09-12 22:40:00|9537.3|9534.9|9537.4|9535|9537.7|9535.3|9536.9|9534.5|161
1663022700000|2022-09-12 22:45:00|9537.3|9534.9|9537.5|9535.1|9537.9|9535.8|9537.1|9534.6|149
1663023000000|2022-09-12 22:50:00|9537.6|9535.2|9537.6|9535.2|9538.3|9535.9|9536.9|9534.5|144
1663023300000|2022-09-12 22:55:00|9537.5|9535.1|9538.1|9535.7|9538.5|9536.1|9537.2|9535|150
1663023600000|2022-09-12 23:00:00|9538|9535.6|9536.8|9534.4|9538.3|9536.1|9536.6|9534.2|128
1663023900000|2022-09-12 23:05:00|9536.9|9534.5|9534.6|9532.2|9536.9|9534.5|9533.9|9532|128
1663024200000|2022-09-12 23:10:00|9534.5|9532.1|9535.4|9533|9535.7|9533.8|9534|9532|187
1663024500000|2022-09-12 23:15:00|9534.9|9533.4|9533.4|9531.9|9535.2|9533.5|9533.3|9531.5|155
1663024800000|2022-09-12 23:20:00|9533.3|9531.8|9534.8|9532.4|9534.9|9532.9|9533.1|9531.1|171
1663025100000|2022-09-12 23:25:00|9534.9|9532.5|9534.8|9532.4|9535|9533|9533.8|9531.9|137
1663025400000|2022-09-12 23:30:00|9534.7|9532.3|9532.9|9531.4|9534.8|9533|9532.7|9530.8|209
1663025700000|2022-09-12 23:35:00|9532.7|9531.2|9534.2|9532.7|9534.5|9532.8|9532.4|9530.5|99
1663026000000|2022-09-12 23:40:00|9534.3|9532.8|9531.7|9530.2|9535|9533|9531.4|9529.5|139
1663026300000|2022-09-12 23:45:00|9531.8|9530.3|9531.1|9529.6|9533.1|9531.1|9530.9|9529.2|210
1663026600000|2022-09-12 23:50:00|9531|9529.5|9531.1|9529.6|9532.7|9530.6|9531|9529.2|113
1663026900000|2022-09-12 23:55:00|9531.2|9529.7|9531.4|9529|9531.8|9529.8|9530.9|9528.8|113
1663027200000|2022-09-13 00:00:00|9531.3|9528.9|9530.9|9529.4|9536.1|9534.1|9529.5|9528|314
1663027500000|2022-09-13 00:05:00|9531|9529.5|9524.8|9522.4|9531.9|9529.8|9523.9|9522.3|427
1663027800000|2022-09-13 00:10:00|9524.9|9522.5|9523.5|9521.1|9526.5|9524.8|9521.1|9519.3|500
1663028100000|2022-09-13 00:15:00|9523.1|9520.7|9526.4|9524|9526.4|9524.4|9522.6|9520.6|317
1663028400000|2022-09-13 00:20:00|9526.5|9524.1|9525.8|9524.3|9526.7|9524.7|9523.9|9522.4|234
1663028700000|2022-09-13 00:25:00|9525.7|9524.2|9527.8|9525.4|9529.6|9527.5|9525.7|9524.2|229
1663029000000|2022-09-13 00:30:00|9527.7|9525.3|9525.9|9523.5|9528.9|9527|9525.6|9523.2|225
1663029300000|2022-09-13 00:35:00|9525.8|9523.4|9524|9521.6|9525.8|9523.4|9522.6|9520.5|248
1663029600000|2022-09-13 00:40:00|9523.9|9521.5|9524.9|9522.5|9525.1|9523|9522.2|9519.8|239
1663029900000|2022-09-13 00:45:00|9524.8|9522.4|9523.8|9522.3|9524.9|9523|9523.1|9521.2|230
1663030200000|2022-09-13 00:50:00|9523.9|9522.4|9523.9|9521.5|9526.3|9524.3|9520.6|9518.8|454
1663030500000|2022-09-13 00:55:00|9524.1|9521.7|9522.5|9521|9525.2|9523|9522.2|9520.6|381
1663030800000|2022-09-13 01:00:00|9522.7|9521.2|9521.8|9519.4|9524.7|9522.6|9521|9518.6|373
1663031100000|2022-09-13 01:05:00|9522|9519.6|9522.1|9519.7|9523.8|9522.1|9521.6|9519.2|301
1663031400000|2022-09-13 01:10:00|9522.2|9519.8|9524|9522.5|9524.1|9522.6|9520.9|9518.5|241
1663031700000|2022-09-13 01:15:00|9523.9|9522.4|9524.5|9522.1|9524.8|9522.8|9522|9520.5|216
1663032000000|2022-09-13 01:20:00|9524.6|9522.2|9529.5|9527.1|9530.2|9527.9|9523.9|9522|311
1663032300000|2022-09-13 01:25:00|9529.4|9527|9528.5|9526.1|9530.1|9527.7|9526.2|9524.2|401
1663032600000|2022-09-13 01:30:00|9528.3|9525.9|9524.8|9522.4|9528.9|9527.2|9524.1|9522.2|355
1663032900000|2022-09-13 01:35:00|9524.9|9522.5|9526.7|9524.3|9529.2|9527.3|9524.8|9522.5|289
1663033200000|2022-09-13 01:40:00|9526.6|9524.2|9525.8|9523.4|9528.3|9526.1|9524.4|9522.4|292
1663033500000|2022-09-13 01:45:00|9525.9|9523.5|9525.8|9523.4|9526.1|9524.1|9524.2|9522.3|246
1663033800000|2022-09-13 01:50:00|9525.7|9523.3|9522.6|9520.2|9525.8|9523.6|9522.2|9520.2|200
1663034100000|2022-09-13 01:55:00|9522.7|9520.3|9520.8|9518.4|9524.5|9522.6|9520.3|9518.3|242
1663034400000|2022-09-13 02:00:00|9520.6|9518.2|9521.2|9519.7|9522.8|9520.8|9519.9|9518.1|409
1663034700000|2022-09-13 02:05:00|9521.1|9519.6|9523.2|9520.8|9523.2|9520.8|9520.7|9518.5|350
1663035000000|2022-09-13 02:10:00|9523.1|9520.7|9523|9520.6|9524|9522.1|9522.1|9520.1|246
1663035300000|2022-09-13 02:15:00|9523.1|9520.7|9520.7|9518.3|9523.2|9521.2|9520.1|9518.1|286
1663035600000|2022-09-13 02:20:00|9520.8|9518.4|9524.2|9522.7|9524.9|9523|9520|9518|307
1663035900000|2022-09-13 02:25:00|9524.1|9522.6|9524.8|9523.3|9526.7|9524.7|9524|9522.1|308
1663036200000|2022-09-13 02:30:00|9524.9|9523.4|9525.7|9523.3|9526.2|9524.4|9524.5|9523|208
1663036500000|2022-09-13 02:35:00|9525.8|9523.4|9523.7|9522.2|9525.8|9523.4|9523.2|9521.1|181
1663036800000|2022-09-13 02:40:00|9523.8|9522.3|9523.8|9522.3|9524.6|9522.7|9522.1|9520.2|220
1663037100000|2022-09-13 02:45:00|9523.9|9522.4|9524.8|9523.3|9526.5|9524.6|9523.8|9522|231
1663037400000|2022-09-13 02:50:00|9525|9523.5|9522.6|9520.2|9525.9|9524|9522.1|9520.2|216
1663037700000|2022-09-13 02:55:00|9522.7|9520.3|9522.9|9520.5|9522.9|9520.9|9521.7|9519.7|249
1663038000000|2022-09-13 03:00:00|9523|9520.6|9523.1|9520.7|9524.6|9522.8|9522.3|9520.3|255
1663038300000|2022-09-13 03:05:00|9523|9520.6|9520.4|9518.9|9523|9520.6|9518.6|9517.1|203
1663038600000|2022-09-13 03:10:00|9520.7|9519.2|9518.6|9516.2|9521.3|9519.3|9518.1|9516.2|207
1663038900000|2022-09-13 03:15:00|9518.7|9516.3|9520.7|9519.2|9521.1|9519.3|9518.4|9516.3|142
1663039200000|2022-09-13 03:20:00|9520.8|9519.3|9522.3|9519.9|9522.6|9520.6|9519|9516.6|182
1663039500000|2022-09-13 03:25:00|9521.8|9519.4|9520.9|9519.4|9522.7|9520.9|9520.4|9518.6|324
1663039800000|2022-09-13 03:30:00|9521|9519.5|9523.4|9521.9|9524.1|9522.1|9520.8|9519.2|329
1663040100000|2022-09-13 03:35:00|9523.2|9521.7|9525.1|9522.7|9525.4|9523.5|9523.2|9521.7|205
1663040400000|2022-09-13 03:40:00|9525.2|9522.8|9527.3|9524.9|9527.4|9525.3|9524.8|9522.6|180
1663040700000|2022-09-13 03:45:00|9527.2|9524.8|9522.7|9520.3|9527.2|9524.8|9522.7|9520.3|235
1663041000000|2022-09-13 03:50:00|9522.6|9520.2|9524.2|9522.7|9525|9523.1|9522.2|9520.2|237
1663041300000|2022-09-13 03:55:00|9524.1|9522.6|9521.6|9519.2|9524.5|9522.7|9520.5|9518.9|174
1663041600000|2022-09-13 04:00:00|9521.5|9519.1|9523.9|9522.4|9525.2|9523.6|9521.1|9519.1|303
1663041900000|2022-09-13 04:05:00|9523.8|9522.3|9523.3|9521.8|9524.9|9522.7|9522.7|9521.2|234
1663042200000|2022-09-13 04:10:00|9523.2|9521.7|9523.1|9521.6|9525|9523|9522.7|9520.7|222
1663042500000|2022-09-13 04:15:00|9523.2|9521.7|9523.5|9522|9524.3|9522.8|9522|9520.1|264
1663042800000|2022-09-13 04:20:00|9523.4|9521.9|9523.7|9522.2|9524|9522.5|9523.2|9521.7|183
1663043100000|2022-09-13 04:25:00|9523.8|9522.3|9521.4|9519.9|9524|9522.5|9521.1|9519|230
1663043400000|2022-09-13 04:30:00|9521.5|9520|9519.5|9518|9522.5|9520.8|9519.3|9517.4|467
1663043700000|2022-09-13 04:35:00|9519.4|9517.9|9521.6|9519.2|9522.4|9520.3|9519.2|9517.1|283
1663044000000|2022-09-13 04:40:00|9521.7|9519.3|9524.1|9521.7|9525.7|9523.3|9521.1|9518.7|337
1663044300000|2022-09-13 04:45:00|9524|9521.6|9522.3|9519.9|9524.1|9522.1|9521.3|9519.3|333
1663044600000|2022-09-13 04:50:00|9522.2|9519.8|9523.2|9520.8|9523.8|9521.7|9521.6|9519.7|332
1663044900000|2022-09-13 04:55:00|9523.1|9520.7|9522.5|9521|9523.9|9522.4|9522.2|9520.3|254
1663045200000|2022-09-13 05:00:00|9522.6|9521.1|9523.1|9521.6|9523.3|9521.8|9521.1|9519.3|196
1663045500000|2022-09-13 05:05:00|9523|9521.5|9521.8|9519.4|9523.2|9521.7|9521.1|9519.2|172
1663045800000|2022-09-13 05:10:00|9521.7|9519.3|9519.5|9517.1|9522|9520.2|9519.1|9517|159
1663046100000|2022-09-13 05:15:00|9519.6|9517.2|9516.7|9514.3|9519.6|9517.5|9515.8|9514.1|206
1663046400000|2022-09-13 05:20:00|9516.6|9514.2|9515|9512.6|9516.8|9514.4|9514.4|9512.5|176
1663046700000|2022-09-13 05:25:00|9514.9|9512.5|9512.6|9511.1|9515.8|9513.8|9511.8|9509.7|197
1663047000000|2022-09-13 05:30:00|9512.5|9511|9513|9511.5|9515.3|9513.5|9511.9|9510.1|224
1663047300000|2022-09-13 05:35:00|9513.1|9511.6|9515.1|9512.7|9515.7|9513.5|9512.7|9511.1|235
1663047600000|2022-09-13 05:40:00|9515.2|9512.8|9514.6|9512.2|9516.2|9513.8|9512.1|9509.7|335
1663047900000|2022-09-13 05:45:00|9514.7|9512.3|9513.6|9512.1|9515.4|9513.3|9511.8|9509.8|264
1663048200000|2022-09-13 05:50:00|9513.5|9512|9512.2|9510.7|9514.8|9513|9511.2|9508.9|251
1663048500000|2022-09-13 05:55:00|9512.7|9510.3|9513.9|9511.5|9514.7|9512.6|9512.1|9510.2|331
1663048800000|2022-09-13 06:00:00|9512.8|9510.9|9509.9|9507.5|9513.6|9511.2|9508.8|9506.4|562
1663049100000|2022-09-13 06:05:00|9509.8|9507.4|9507.5|9506|9510.8|9508.9|9507|9505.3|360
1663049400000|2022-09-13 06:10:00|9507.6|9506.1|9501.8|9499.4|9508.6|9506.7|9500.2|9498.3|475
1663049700000|2022-09-13 06:15:00|9502.6|9500.2|9503.8|9501.4|9504.4|9502.3|9499.6|9498.1|405
1663050000000|2022-09-13 06:20:00|9503.4|9501.9|9502.1|9499.7|9503.7|9501.9|9499.2|9497.3|410
1663050300000|2022-09-13 06:25:00|9502.2|9499.8|9515.3|9512.9|9516.6|9513.7|9502.1|9499.7|565
1663050600000|2022-09-13 06:30:00|9515.2|9512.8|9510.4|9508|9515.2|9512.8|9509.1|9506.7|526
1663050900000|2022-09-13 06:35:00|9510.5|9508.1|9512.4|9510.9|9514.8|9512.8|9509|9506.6|461
1663051200000|2022-09-13 06:40:00|9512.5|9511|9513|9511.5|9518.2|9516.2|9512.4|9510.4|542
1663051500000|2022-09-13 06:45:00|9513.1|9511.6|9517.4|9515.9|9518.1|9516.1|9512.9|9511.1|347
1663051800000|2022-09-13 06:50:00|9517.2|9515.7|9513.5|9512|9520.9|9518.7|9513|9511.3|471
1663052100000|2022-09-13 06:55:00|9513.4|9511.9|9514.1|9512.6|9517.6|9515.5|9512.8|9511|344
1663052400000|2022-09-13 07:00:00|9514|9512.5|9510.7|9509.2|9516.3|9514.5|9504.8|9503|597
1663052700000|2022-09-13 07:05:00|9510.6|9509.1|9511.2|9509.7|9511.8|9510|9508.6|9506.7|521
1663053000000|2022-09-13 07:10:00|9511.1|9509.6|9506.3|9504.8|9513.6|9511.8|9506|9504.1|571
1663053300000|2022-09-13 07:15:00|9506.7|9504.3|9506.2|9504.7|9509.2|9507.4|9504.6|9502.9|542
1663053600000|2022-09-13 07:20:00|9506.9|9505.4|9505.3|9502.9|9511.4|9509.4|9504|9502.1|525
1663053900000|2022-09-13 07:25:00|9504.9|9503.4|9499.4|9497.9|9506.8|9505|9499.4|9497.9|522
1663054200000|2022-09-13 07:30:00|9499.2|9497.7|9502.9|9501.4|9504.3|9502.4|9498.2|9496.7|558
1663054500000|2022-09-13 07:35:00|9502.4|9500.9|9505.7|9504.2|9507.3|9505.8|9502.4|9500.5|495
1663054800000|2022-09-13 07:40:00|9505.8|9504.3|9507.1|9504.7|9508.4|9506.9|9505.3|9503.6|592
1663055100000|2022-09-13 07:45:00|9507|9504.6|9508.6|9507.1|9509.3|9507.3|9504.8|9503.1|595
1663055400000|2022-09-13 07:50:00|9508.7|9507.2|9504.3|9502.8|9509.5|9508|9503.4|9501.5|508
1663055700000|2022-09-13 07:55:00|9504.6|9502.2|9503.7|9502.2|9506.3|9504.6|9503.1|9501.2|475
1663056000000|2022-09-13 08:00:00|9503.4|9501.9|9505.9|9503.5|9507.4|9505.5|9502.7|9501.1|557
1663056300000|2022-09-13 08:05:00|9505.8|9503.4|9504.9|9503.4|9508.1|9505.8|9504.7|9502.9|398
1663056600000|2022-09-13 08:10:00|9504.8|9503.3|9508.5|9506.1|9511|9509.2|9504.8|9502.9|517
1663056900000|2022-09-13 08:15:00|9508.4|9506|9517.8|9515.4|9517.9|9515.5|9507.5|9505.6|397
1663057200000|2022-09-13 08:20:00|9517.3|9515.8|9520.2|9518.7|9522.6|9520.7|9517.3|9515.1|442
1663057500000|2022-09-13 08:25:00|9520.1|9518.6|9527.2|9524.8|9528.3|9526.1|9517.4|9515.7|484
1663057800000|2022-09-13 08:30:00|9527.1|9524.7|9524|9521.6|9527.1|9524.9|9523|9521.2|342
1663058100000|2022-09-13 08:35:00|9523.9|9521.5|9514.5|9513|9524|9521.9|9514.5|9512.5|399
1663058400000|2022-09-13 08:40:00|9514.6|9512.1|9516.9|9514.5|9517.6|9515.7|9512.1|9510.2|334
1663058700000|2022-09-13 08:45:00|9516.8|9514.4|9508.3|9506.8|9517.3|9515.4|9508.3|9506.8|340
1663059000000|2022-09-13 08:50:00|9508.1|9506.6|9513.1|9511.6|9514.5|9512.5|9507.4|9505.9|393
1663059300000|2022-09-13 08:55:00|9513|9511.5|9511.2|9508.8|9513|9511.5|9509.9|9508.4|393
1663059600000|2022-09-13 09:00:00|9511|9508.6|9510.1|9507.7|9513.9|9511.8|9506.4|9504.6|569
1663059900000|2022-09-13 09:05:00|9510.2|9507.8|9515.2|9513.7|9516.1|9514.1|9509.6|9507.7|426
1663060200000|2022-09-13 09:10:00|9515.3|9513.8|9515.5|9513.1|9517.2|9515.1|9512.6|9510.2|534
1663060500000|2022-09-13 09:15:00|9515.6|9513.2|9509.4|9507.9|9516|9514.1|9509.1|9507.3|413
1663060800000|2022-09-13 09:20:00|9509.3|9507.8|9504.8|9503.3|9510.5|9508.7|9503.5|9501.6|477
1663061100000|2022-09-13 09:25:00|9504.7|9503.2|9504.8|9503.3|9508.1|9506.4|9504.4|9502.9|512
1663061400000|2022-09-13 09:30:00|9504.7|9503.2|9501.3|9499.8|9505.3|9503.8|9499.5|9497.7|579
1663061700000|2022-09-13 09:35:00|9501.4|9499.9|9501.5|9499.1|9502.5|9500.4|9498.8|9497|558
1663062000000|2022-09-13 09:40:00|9501.6|9499.2|9503.1|9501.6|9504.3|9502.6|9499.7|9498.1|453
1663062300000|2022-09-13 09:45:00|9503|9501.5|9505.4|9503.9|9506|9504.5|9502.4|9500.8|355
1663062600000|2022-09-13 09:50:00|9505.3|9503.8|9507|9504.6|9509|9507.1|9502.5|9501|431
1663062900000|2022-09-13 09:55:00|9507.1|9504.7|9504.2|9501.8|9507.6|9505.6|9502.2|9500.6|382
1663063200000|2022-09-13 10:00:00|9504.3|9501.9|9503|9501.5|9504.9|9503.2|9502.9|9501.4|421
1663063500000|2022-09-13 10:05:00|9503.1|9501.6|9503|9501.5|9506.3|9504.7|9502.5|9501|485
1663063800000|2022-09-13 10:10:00|9502.8|9501.3|9500.8|9499.3|9503.1|9501.6|9499.7|9498.1|361
1663064100000|2022-09-13 10:15:00|9501.4|9499|9499.5|9498|9501.4|9499.8|9497.7|9496|393
1663064400000|2022-09-13 10:20:00|9499.7|9498.2|9501.1|9499.6|9501.8|9499.8|9497.2|9495.4|451
1663064700000|2022-09-13 10:25:00|9501|9499.5|9497.4|9495.9|9501.5|9500|9495.3|9493.8|323
1663065000000|2022-09-13 10:30:00|9497.5|9496|9495.7|9493.3|9499.4|9497.7|9493.5|9492|465
1663065300000|2022-09-13 10:35:00|9495.8|9493.4|9492.8|9491.3|9497.5|9495.5|9491.7|9489.9|442
1663065600000|2022-09-13 10:40:00|9492.7|9491.2|9491.9|9489.5|9494.2|9492.3|9490.9|9489|439
1663065900000|2022-09-13 10:45:00|9492|9489.6|9491.7|9489.3|9494.8|9492.8|9491.3|9489.3|423
1663066200000|2022-09-13 10:50:00|9491.2|9489.7|9487.5|9486|9493.1|9491.6|9486.7|9485.1|347
1663066500000|2022-09-13 10:55:00|9487.4|9485.9|9485.8|9484.3|9489.7|9488.1|9485.8|9483.7|449
1663066800000|2022-09-13 11:00:00|9485.7|9484.2|9488.5|9487|9489.1|9487.1|9484.6|9482.8|385
1663067100000|2022-09-13 11:05:00|9488.6|9487.1|9489.1|9487.6|9491.1|9489.3|9486.7|9485.2|433
1663067400000|2022-09-13 11:10:00|9489|9487.5|9483.5|9481.1|9489.5|9487.6|9482.9|9481.1|415
1663067700000|2022-09-13 11:15:00|9483.6|9481.2|9488.7|9487.2|9489.3|9487.5|9480.6|9479.1|473
1663068000000|2022-09-13 11:20:00|9488.2|9486.7|9485.5|9484|9488.2|9486.7|9482.7|9481.2|444
1663068300000|2022-09-13 11:25:00|9485.4|9483.9|9490.8|9489.3|9491|9489.5|9484.5|9483|453
1663068600000|2022-09-13 11:30:00|9490.7|9489.2|9485.3|9483.8|9490.7|9489.2|9484.6|9483.1|358
1663068900000|2022-09-13 11:35:00|9485.4|9483.9|9494.7|9492.3|9494.8|9492.8|9485.3|9483.8|473
1663069200000|2022-09-13 11:40:00|9494.8|9492.4|9494.5|9493|9496.9|9495.3|9492.6|9490.2|576
1663069500000|2022-09-13 11:45:00|9494.4|9492.9|9498.2|9495.8|9498.5|9496.9|9494.4|9492.7|441
1663069800000|2022-09-13 11:50:00|9497.9|9496.4|9498.2|9496.7|9501.3|9499.3|9496.8|9494.7|515
1663070100000|2022-09-13 11:55:00|9498.1|9496.6|9504.2|9501.8|9505.4|9503.6|9498.1|9496.6|612
1663070400000|2022-09-13 12:00:00|9503.5|9502|9502.8|9501.3|9504.5|9503|9500|9498.5|544
1663070700000|2022-09-13 12:05:00|9502.9|9501.4|9502.4|9500.9|9503.5|9502|9499.2|9497.7|328
1663071000000|2022-09-13 12:10:00|9502.5|9501|9503.4|9501|9504|9502.1|9498.4|9496.4|444
1663071300000|2022-09-13 12:15:00|9504|9502.5|9507.8|9505.4|9508.3|9506.3|9504|9502|472
1663071600000|2022-09-13 12:20:00|9507.5|9505.1|9508.9|9506.5|9509.2|9507.1|9503.9|9501.9|471
1663071900000|2022-09-13 12:25:00|9508.8|9506.4|9519.1|9509.1|9520.6|9515.6|9507.9|9505.3|712
1663072200000|2022-09-13 12:30:00|9518.4|9514.3|9551.2|9549.4|9571.7|9569.3|9517.8|9509.8|1281
1663072500000|2022-09-13 12:35:00|9552.9|9550.5|9577.2|9574.8|9582.1|9579.7|9548.7|9546.3|1155
1663072800000|2022-09-13 12:40:00|9577.3|9574.9|9584.1|9581.7|9588.8|9586.4|9573.3|9571|1060
1663073100000|2022-09-13 12:45:00|9583.9|9581.5|9579.6|9577.2|9585.8|9583.4|9571.6|9569.2|1047
1663073400000|2022-09-13 12:50:00|9579.8|9577.4|9593.3|9590.9|9593.6|9591.3|9574.7|9572.3|1020
1663073700000|2022-09-13 12:55:00|9592.7|9591.2|9606.2|9603.8|9606.6|9604.2|9587.6|9585.3|904
1663074000000|2022-09-13 13:00:00|9606.6|9604.2|9617.5|9616|9624.4|9622|9605.1|9603.1|994
1663074300000|2022-09-13 13:05:00|9617.4|9615.9|9622.6|9620.2|9627|9624.7|9616.6|9614.9|974
1663074600000|2022-09-13 13:10:00|9621.1|9619.6|9627.8|9626.3|9634.4|9632|9621.1|9618.9|824
1663074900000|2022-09-13 13:15:00|9627.7|9626.2|9619.6|9618.1|9630.9|9629.4|9619.6|9618.1|892
1663075200000|2022-09-13 13:20:00|9619.7|9618.2|9610.6|9609.1|9622.4|9620.9|9610.6|9608.4|893
1663075500000|2022-09-13 13:25:00|9611.1|9608.7|9615|9613.5|9618.9|9616.7|9608.9|9607.2|901
1663075800000|2022-09-13 13:30:00|9614.9|9613.4|9603.9|9602.4|9615.8|9614.3|9602.4|9600.5|939
1663076100000|2022-09-13 13:35:00|9604.1|9602.6|9610.9|9608.5|9618.5|9616.6|9602.7|9600.9|819
1663076400000|2022-09-13 13:40:00|9610.7|9609.2|9612.6|9610.2|9615.4|9613.9|9607|9605.1|819
1663076700000|2022-09-13 13:45:00|9613.2|9611.1|9599|9597.5|9613.2|9611.1|9599|9597.5|757
1663077000000|2022-09-13 13:50:00|9599.1|9597.6|9597.9|9595.5|9602.2|9600|9591.6|9589.3|745
1663077300000|2022-09-13 13:55:00|9597.6|9596.1|9597.3|9595.8|9606.6|9604.7|9593.3|9591.6|794
1663077600000|2022-09-13 14:00:00|9597.5|9596|9610.8|9608.4|9612|9609.6|9593.7|9591.6|855
1663077900000|2022-09-13 14:05:00|9610.6|9608.2|9610.6|9608.2|9614.2|9612.3|9605.2|9603.7|777
1663078200000|2022-09-13 14:10:00|9610.5|9608.1|9608.1|9605.7|9621.6|9619.6|9607.4|9605.1|802
1663078500000|2022-09-13 14:15:00|9608.2|9605.8|9601.7|9599.3|9612|9609.6|9601|9599.3|738
1663078800000|2022-09-13 14:20:00|9601.3|9599.8|9607.2|9605.7|9607.7|9605.7|9600.1|9598.6|689
1663079100000|2022-09-13 14:25:00|9607.5|9605.1|9602.5|9600.1|9610|9608.1|9601.9|9600|631
1663079400000|2022-09-13 14:30:00|9602.6|9600.2|9613.1|9611.6|9615.6|9613.4|9600.5|9598.2|612
1663079700000|2022-09-13 14:35:00|9613|9611.5|9612.2|9610.7|9618.3|9615.9|9610.2|9608.3|514
1663080000000|2022-09-13 14:40:00|9612.7|9610.3|9622.4|9620.9|9623.9|9621.5|9611.6|9609.8|546
1663080300000|2022-09-13 14:45:00|9621.9|9620.4|9613|9611.5|9624.7|9622.3|9613|9611.2|602
1663080600000|2022-09-13 14:50:00|9613.3|9610.9|9617.1|9615.6|9618.7|9616.4|9611.5|9609.1|640
1663080900000|2022-09-13 14:55:00|9617|9615.5|9610.8|9609.3|9617.4|9615.7|9609.8|9608.3|555
1663081200000|2022-09-13 15:00:00|9610.7|9609.2|9614.2|9611.8|9615|9613|9607.6|9606.1|606
1663081500000|2022-09-13 15:05:00|9614.1|9611.7|9612.8|9611.3|9616|9614.5|9612.7|9611|549
1663081800000|2022-09-13 15:10:00|9612.7|9611.2|9609.1|9607.6|9616.1|9614.5|9608.9|9607.4|500
1663082100000|2022-09-13 15:15:00|9609.2|9607.7|9606.3|9604.8|9609.6|9608.1|9603.3|9601.8|525
1663082400000|2022-09-13 15:20:00|9606.2|9604.7|9610.1|9608.6|9614.4|9612.4|9604.6|9603.1|619
1663082700000|2022-09-13 15:25:00|9610.2|9608.7|9608.5|9606.1|9612.5|9611|9608.1|9605.8|478
1663083000000|2022-09-13 15:30:00|9608.8|9606.4|9604.9|9603.4|9610|9608.1|9603.4|9601.9|534
1663083300000|2022-09-13 15:35:00|9605.1|9603.6|9602.3|9600.8|9606.6|9604.7|9601.2|9599.7|422
1663083600000|2022-09-13 15:40:00|9602.2|9600.7|9603.1|9600.7|9608.7|9607.2|9602.2|9600.5|459
1663083900000|2022-09-13 15:45:00|9603.3|9600.9|9609.5|9607.1|9611|9609.1|9603.3|9600.9|492
1663084200000|2022-09-13 15:50:00|9609.3|9606.9|9607.4|9605.9|9611|9609.1|9606.7|9605.2|521
1663084500000|2022-09-13 15:55:00|9607|9605.5|9610.1|9608.6|9611.7|9609.9|9606|9604|435
1663084800000|2022-09-13 16:00:00|9610.2|9608.7|9610.8|9608.4|9614.1|9612.3|9609.2|9607.7|489
1663085100000|2022-09-13 16:05:00|9610.9|9608.5|9606.4|9604|9611|9608.8|9605.5|9603.8|496
1663085400000|2022-09-13 16:10:00|9606.6|9604.2|9602.2|9600.7|9606.9|9604.5|9601.6|9599.7|443
1663085700000|2022-09-13 16:15:00|9601.6|9600.1|9604.8|9603.3|9606.2|9604.1|9599.1|9597.6|441
1663086000000|2022-09-13 16:20:00|9605.3|9602.9|9607.6|9605.2|9607.6|9605.6|9603.3|9601.4|457
1663086300000|2022-09-13 16:25:00|9606.9|9605.4|9609.9|9607.5|9612.1|9610.2|9606.4|9604.4|526
1663086600000|2022-09-13 16:30:00|9610.3|9608.8|9609.6|9607.2|9613.2|9610.8|9606.5|9604.5|536
1663086900000|2022-09-13 16:35:00|9609.7|9607.3|9605.1|9602.7|9610.1|9608.3|9604.5|9602.3|521
1663087200000|2022-09-13 16:40:00|9605.2|9602.8|9605|9602.6|9606.6|9604.2|9601.9|9599.6|442
1663087500000|2022-09-13 16:45:00|9604.9|9602.5|9604.8|9603.3|9606.6|9605.1|9602.5|9601|433
1663087800000|2022-09-13 16:50:00|9604.9|9603.4|9601.8|9599.4|9606|9603.8|9601.3|9599.4|428
1663088100000|2022-09-13 16:55:00|9601.7|9599.3|9597.1|9594.7|9601.7|9599.7|9595.9|9593.9|353
1663088400000|2022-09-13 17:00:00|9597.2|9594.8|9589.4|9587.9|9598.8|9596.8|9589.1|9587.6|581
1663088700000|2022-09-13 17:05:00|9589.3|9587.8|9588.1|9586.6|9591|9589|9586.1|9584.2|340
1663089000000|2022-09-13 17:10:00|9588.2|9586.7|9587.1|9584.7|9589.9|9588.1|9586|9584.2|414
1663089300000|2022-09-13 17:15:00|9587.2|9584.8|9591.7|9590.2|9592.9|9591.1|9582.6|9581.1|538
1663089600000|2022-09-13 17:20:00|9591.6|9590.1|9588.1|9586.6|9594|9592|9586.3|9584.8|537
1663089900000|2022-09-13 17:25:00|9588.5|9586.1|9588|9586.5|9592|9590.1|9586.7|9585.2|469
1663090200000|2022-09-13 17:30:00|9587.8|9586.3|9592.8|9591.3|9592.8|9591.3|9587.8|9586|398
1663090500000|2022-09-13 17:35:00|9592.7|9591.2|9597.2|9595.7|9599.3|9597.8|9591.5|9589.3|538
1663090800000|2022-09-13 17:40:00|9597.1|9595.6|9603|9600.6|9603.9|9602.2|9595.8|9593.9|504
1663091100000|2022-09-13 17:45:00|9602.9|9600.5|9606.3|9604.8|9607.4|9605.3|9602|9599.7|537
1663091400000|2022-09-13 17:50:00|9606.2|9604.7|9606.9|9604.5|9609.4|9607.4|9606.1|9604.2|314
1663091700000|2022-09-13 17:55:00|9606.8|9604.4|9607.8|9606.3|9609.3|9607.3|9603.3|9601.8|343
1663092000000|2022-09-13 18:00:00|9607.7|9606.2|9607.9|9605.5|9614.5|9612.6|9606.8|9604.8|433
1663092300000|2022-09-13 18:05:00|9608|9605.6|9607.9|9606.4|9608.4|9606.7|9603.6|9601.6|385
1663092600000|2022-09-13 18:10:00|9607.8|9606.3|9603.3|9601.8|9607.9|9606.3|9601.2|9599.4|388
1663092900000|2022-09-13 18:15:00|9603.4|9601.9|9602.4|9600.9|9604.9|9603.4|9599.9|9598.4|230
1663093200000|2022-09-13 18:20:00|9602.7|9601.2|9603.3|9601.8|9605|9603.1|9601.1|9599.2|312
1663093500000|2022-09-13 18:25:00|9603.8|9602.3|9602.8|9601.3|9605|9603.3|9602.6|9600.9|300
1663093800000|2022-09-13 18:30:00|9602.9|9601.4|9605.2|9603.7|9605.6|9603.8|9602.3|9600.6|280
1663094100000|2022-09-13 18:35:00|9605.3|9603.8|9608.4|9606.9|9608.5|9606.9|9602.3|9600.4|357
1663094400000|2022-09-13 18:40:00|9608.3|9606.8|9610|9607.6|9610|9608.3|9606.2|9604.4|319
1663094700000|2022-09-13 18:45:00|9609.5|9608|9612.7|9610.3|9613.1|9611.3|9609.5|9608|288
1663095000000|2022-09-13 18:50:00|9612.8|9610.4|9611.6|9609.2|9613|9611|9608.2|9606.3|442
1663095300000|2022-09-13 18:55:00|9611.5|9609.1|9609.5|9608|9612.7|9610.7|9608.9|9606.9|460
1663095600000|2022-09-13 19:00:00|9609.6|9608.1|9608.1|9605.7|9611.9|9609.6|9607.8|9605.4|467
1663095900000|2022-09-13 19:05:00|9608.2|9605.8|9608.2|9605.8|9609.4|9607.4|9607|9604.6|297
1663096200000|2022-09-13 19:10:00|9607.7|9606.2|9610.4|9608|9611.9|9609.9|9607.2|9605.3|248
1663096500000|2022-09-13 19:15:00|9610.5|9608.1|9607.7|9605.3|9610.5|9608.4|9607|9604.9|228
1663096800000|2022-09-13 19:20:00|9607.6|9605.2|9608.7|9607.2|9609.9|9607.9|9606.8|9604.8|252
1663097100000|2022-09-13 19:25:00|9608.8|9607.3|9608.7|9606.3|9609.9|9607.9|9608.1|9605.9|285
1663097400000|2022-09-13 19:30:00|9608.6|9606.2|9609.3|9606.9|9611.4|9609.2|9608.1|9606|346
1663097700000|2022-09-13 19:35:00|9609.2|9607.7|9609.4|9607|9611.5|9609.3|9608.4|9606.5|391
1663098000000|2022-09-13 19:40:00|9609.3|9606.9|9612.1|9609.7|9613.5|9611.1|9609.2|9606.8|292
1663098300000|2022-09-13 19:45:00|9612.2|9609.8|9613.2|9610.8|9614.3|9611.9|9612.1|9609.7|252
1663098600000|2022-09-13 19:50:00|9613.3|9610.9|9617.4|9615|9618|9615.6|9611.8|9609.5|465
1663098900000|2022-09-13 19:55:00|9617.5|9615.1|9617|9614.6|9617.5|9615.1|9614|9611.6|410
1663099200000|2022-09-13 20:00:00|9617.1|9614.7|9615.2|9612.8|9619.2|9616.8|9614.5|9612.6|262
1663099500000|2022-09-13 20:05:00|9615.3|9612.9|9616.9|9615.4|9619.1|9616.7|9614.9|9612.5|200
1663099800000|2022-09-13 20:10:00|9616.8|9615.3|9616.9|9614.5|9617.8|9615.5|9616.2|9613.8|204
1663100100000|2022-09-13 20:15:00|9616.8|9614.4|9618.7|9616.3|9618.9|9616.4|9616.3|9614.2|170
1663100400000|2022-09-13 20:20:00|9618.8|9616.4|9616.8|9614.4|9618.8|9616.4|9615.6|9613.4|212
1663100700000|2022-09-13 20:25:00|9616.9|9614.5|9614.9|9612.5|9617.3|9615.5|9613.8|9611.3|210
1663101000000|2022-09-13 20:30:00|9614.8|9612.4|9614.9|9612.5|9615.6|9613.2|9613.9|9611.5|281
1663101300000|2022-09-13 20:35:00|9615.1|9612.7|9615.6|9613.2|9616.1|9613.7|9614.8|9612.5|186
1663101600000|2022-09-13 20:40:00|9615.7|9613.3|9613.6|9611.2|9615.8|9613.7|9613.3|9611|194
1663101900000|2022-09-13 20:45:00|9613.7|9611.3|9618|9615.6|9618.5|9615.7|9613.6|9611.2|248
1663102200000|2022-09-13 20:50:00|9618.1|9615.7|9620.3|9617.9|9620.5|9618.1|9617.3|9614.9|257
1663102500000|2022-09-13 20:55:00|9620.5|9617.6|9619.4|9609.4|9622.1|9618.7|9617|9609.2|450
1663102800000|2022-09-13 21:00:00|9619.1|9609.1|9616.1|9606.1|9622.9|9612.9|9615.1|9605.1|119
1663103100000|2022-09-13 21:05:00|9615.8|9605.8|9622.5|9612.5|9623.3|9613.3|9614.9|9604.9|58
1663103400000|2022-09-13 21:10:00|9623.2|9613.2|9623.1|9613.1|9628.3|9618.3|9621.4|9611.4|228
1663103700000|2022-09-13 21:15:00|9623|9613|9622.6|9612.6|9625.3|9615.3|9620.6|9610.8|207
1663104000000|2022-09-13 21:20:00|9621.9|9611.9|9623.9|9613.9|9628.1|9618.1|9620.9|9611.9|242
1663104300000|2022-09-13 21:25:00|9624.1|9614.1|9625.6|9615.6|9626.5|9616.5|9622|9612.4|220
1663104600000|2022-09-13 21:30:00|9625.4|9615.4|9623.1|9613.1|9625.6|9615.6|9620|9612.2|150
1663104900000|2022-09-13 21:35:00|9623|9613|9625|9615|9626.3|9616.3|9621.7|9611.7|231
1663105200000|2022-09-13 21:40:00|9624.5|9614.5|9624.6|9614.6|9627.1|9617.1|9622|9612|226
1663105500000|2022-09-13 21:45:00|9623.9|9613.9|9624.1|9614.1|9627.1|9617.1|9622.8|9612.8|192
1663105800000|2022-09-13 21:50:00|9624.4|9614.4|9625.6|9617.7|9628.8|9618.8|9620.6|9612.2|341
1663106100000|2022-09-13 21:55:00|9626.6|9617.6|9628.4|9618.4|9628.7|9618.7|9621.7|9615|263
1663106400000|2022-09-13 22:00:00|9626.7|9616.7|9625.4|9621.6|9626.8|9621.9|9620|9610|526
1663106700000|2022-09-13 22:05:00|9627.6|9618.9|9626.1|9621.3|9631.4|9624.7|9625.3|9617.2|511
1663107000000|2022-09-13 22:10:00|9626.3|9621.4|9625.3|9622.5|9627.4|9623.5|9624.8|9619.5|279
1663107300000|2022-09-13 22:15:00|9625.4|9622.3|9612.1|9609.6|9625.7|9622.4|9612|9608.9|683
1663107600000|2022-09-13 22:20:00|9613.4|9610.4|9613.2|9610.8|9615|9611.7|9608.6|9605.4|622
1663107900000|2022-09-13 22:25:00|9613|9610.6|9611.9|9609.5|9613.4|9611.4|9611.6|9609.1|235
1663108200000|2022-09-13 22:30:00|9611.8|9609.4|9615.3|9612.9|9618.2|9615.8|9611.8|9609.4|322
1663108500000|2022-09-13 22:35:00|9615.2|9612.8|9615.2|9612.7|9618.7|9616.3|9613.9|9611.2|463
1663108800000|2022-09-13 22:40:00|9614.8|9612.8|9616.5|9614.1|9617.4|9615|9614.8|9612.4|282
1663109100000|2022-09-13 22:45:00|9616.9|9614.5|9618.6|9616.2|9619.1|9616.7|9616.9|9614.5|228
1663109400000|2022-09-13 22:50:00|9618.5|9616.1|9617.4|9615|9618.8|9616.4|9617|9614.6|204
1663109700000|2022-09-13 22:55:00|9617.3|9614.9|9616.3|9613.9|9617.4|9614.9|9615.1|9612.7|283
1663110000000|2022-09-13 23:00:00|9616.2|9613.8|9615.3|9612.9|9618|9615.6|9615.2|9612.8|276
1663110300000|2022-09-13 23:05:00|9615.2|9612.8|9618.7|9617.2|9619.9|9617.5|9615.2|9612.8|441
1663110600000|2022-09-13 23:10:00|9619.4|9617|9616.9|9614.5|9619.8|9617.4|9615.8|9613.8|457
1663110900000|2022-09-13 23:15:00|9616.8|9614.4|9613.9|9611.5|9617.5|9615.1|9613.8|9611.4|440
1663111200000|2022-09-13 23:20:00|9613.5|9611.1|9613.9|9611.5|9614.2|9611.8|9612.1|9609.9|431
1663111500000|2022-09-13 23:25:00|9614|9611.6|9612.8|9610.4|9614.4|9612|9611.9|9609.5|425
1663111800000|2022-09-13 23:30:00|9612.9|9610.5|9608.4|9606|9613.2|9610.8|9607.2|9604.8|730
1663112100000|2022-09-13 23:35:00|9608.5|9606.1|9609.6|9607.2|9610.4|9608|9608.1|9605.7|545
1663112400000|2022-09-13 23:40:00|9609.4|9607|9606.5|9604.1|9610.1|9607.7|9605.3|9602.9|574
1663112700000|2022-09-13 23:45:00|9606.4|9604|9607.6|9605.2|9609.3|9606.9|9605.9|9603.5|544
1663113000000|2022-09-13 23:50:00|9607.5|9605.1|9608|9605.6|9609.3|9606.9|9606.7|9604.3|343
1663113300000|2022-09-13 23:55:00|9608.1|9605.7|9607.8|9605.4|9608.7|9606.3|9604.8|9602.8|341
1663113600000|2022-09-14 00:00:00|9607.9|9605.5|9611.2|9608.8|9614.1|9612.2|9606.5|9604.6|544
1663113900000|2022-09-14 00:05:00|9611.1|9608.7|9608.7|9606.3|9612.6|9610.7|9607.6|9605.2|394
1663114200000|2022-09-14 00:10:00|9608.6|9606.2|9610.3|9608.8|9611.5|9609.4|9606.5|9604.1|465
1663114500000|2022-09-14 00:15:00|9610.4|9608.9|9613.4|9611|9617|9614.6|9610.4|9608.3|560
1663114800000|2022-09-14 00:20:00|9613.3|9610.9|9611.7|9609.3|9617.3|9615.2|9610.6|9608.3|472
1663115100000|2022-09-14 00:25:00|9612.1|9609.7|9607.5|9605.1|9612.7|9610.7|9606.5|9604.7|331
1663115400000|2022-09-14 00:30:00|9607.6|9605.2|9610.2|9607.8|9610.2|9608|9604.8|9602.4|455
1663115700000|2022-09-14 00:35:00|9610.6|9608.2|9612.8|9610.4|9615.7|9613.5|9610.4|9608|408
1663116000000|2022-09-14 00:40:00|9612.9|9610.5|9607.1|9604.7|9613.3|9610.9|9603.9|9601.5|481
1663116300000|2022-09-14 00:45:00|9607.2|9604.8|9606.2|9603.8|9608.2|9606|9604.1|9601.7|587
1663116600000|2022-09-14 00:50:00|9606.4|9604|9609.7|9607.3|9610.8|9608.4|9605.5|9603.1|592
1663116900000|2022-09-14 00:55:00|9609.8|9607.4|9608.6|9606.2|9612.3|9610.2|9607.1|9605.1|581
1663117200000|2022-09-14 01:00:00|9607.7|9605.8|9609.8|9607.4|9612.4|9610.4|9607.3|9604.9|482
1663117500000|2022-09-14 01:05:00|9609.7|9607.3|9613.7|9611.3|9614.3|9611.9|9608|9605.6|502
1663117800000|2022-09-14 01:10:00|9613.6|9611.2|9615.3|9612.9|9618.2|9616.2|9612.9|9610.5|445
1663118100000|2022-09-14 01:15:00|9615.9|9613.5|9615.6|9613.2|9616.8|9614.4|9613|9610.6|428
1663118400000|2022-09-14 01:20:00|9615|9612.6|9609.9|9607.5|9615.1|9612.7|9609.8|9607.4|396
1663118700000|2022-09-14 01:25:00|9610.2|9607.8|9611|9608.6|9613.5|9611.1|9610.1|9607.7|459
1663119000000|2022-09-14 01:30:00|9611.3|9608.9|9614.5|9612.1|9615.7|9613.8|9610|9608|479
1663119300000|2022-09-14 01:35:00|9614.3|9611.9|9615.6|9613.2|9617.1|9615.2|9613.3|9611.3|488
1663119600000|2022-09-14 01:40:00|9615.5|9613.1|9615|9612.6|9616.2|9613.9|9612.9|9611|390
1663119900000|2022-09-14 01:45:00|9615.4|9613|9613.2|9611.7|9616.5|9614.1|9612.8|9610.8|388
1663120200000|2022-09-14 01:50:00|9613.1|9611.6|9610.4|9608|9614.8|9612.9|9609.2|9607.3|460
1663120500000|2022-09-14 01:55:00|9610.3|9607.9|9613.8|9611.4|9615.2|9612.8|9610.3|9607.9|494
1663120800000|2022-09-14 02:00:00|9613.9|9611.5|9610.5|9608.1|9614.4|9612|9609.5|9607.5|402
1663121100000|2022-09-14 02:05:00|9610.1|9608.6|9611.8|9609.4|9613.7|9611.5|9609.5|9607.5|370
1663121400000|2022-09-14 02:10:00|9611.9|9609.5|9608.4|9606.9|9612.3|9610.3|9608.2|9606|286
1663121700000|2022-09-14 02:15:00|9608.5|9607|9613.1|9610.7|9613.1|9610.9|9608.3|9606.2|326
1663122000000|2022-09-14 02:20:00|9613.2|9610.8|9611.9|9609.5|9613.2|9610.8|9610.6|9608.6|291
1663122300000|2022-09-14 02:25:00|9611.1|9609.6|9612.4|9610.9|9612.6|9610.9|9610.2|9608.6|299
1663122600000|2022-09-14 02:30:00|9613|9611.5|9615.6|9614.1|9616|9614.5|9612.8|9611|296
1663122900000|2022-09-14 02:35:00|9615.5|9614|9615.2|9613.7|9616|9614.5|9613.3|9611.3|383
1663123200000|2022-09-14 02:40:00|9615.3|9613.8|9613|9611.5|9616.8|9614.8|9612.8|9611.3|205
1663123500000|2022-09-14 02:45:00|9612.9|9611.4|9614.2|9611.8|9615.2|9612.8|9612.1|9610.5|274
1663123800000|2022-09-14 02:50:00|9614.3|9611.9|9613.9|9612.4|9615.7|9614.2|9613.1|9611.1|296
1663124100000|2022-09-14 02:55:00|9613.8|9612.3|9614|9611.6|9614.7|9612.9|9612.5|9610.5|346
1663124400000|2022-09-14 03:00:00|9613.9|9611.5|9615.7|9614.2|9616.3|9614.3|9612.5|9610.6|410
1663124700000|2022-09-14 03:05:00|9616.2|9613.8|9615.3|9612.9|9616.3|9614.3|9613.7|9611.8|479
1663125000000|2022-09-14 03:10:00|9615.2|9612.8|9616.1|9614.6|9616.3|9614.8|9613.6|9611.6|263
1663125300000|2022-09-14 03:15:00|9616.3|9614.8|9620.4|9618|9620.8|9618.6|9615.8|9614.3|384
1663125600000|2022-09-14 03:20:00|9620.2|9617.8|9619.6|9618.1|9620.8|9618.6|9619.5|9617.5|225
1663125900000|2022-09-14 03:25:00|9619.7|9618.2|9617.1|9614.7|9620.6|9618.6|9616.9|9614.6|294
1663126200000|2022-09-14 03:30:00|9616.5|9614.1|9616.3|9613.9|9617.8|9615.6|9612.4|9610.9|454
1663126500000|2022-09-14 03:35:00|9616.4|9614|9617.9|9615.5|9619.8|9617.4|9615.6|9613.6|260
1663126800000|2022-09-14 03:40:00|9617.8|9615.4|9617.1|9614.7|9618.2|9616.1|9616.9|9614.5|284
1663127100000|2022-09-14 03:45:00|9617|9614.6|9617.5|9616|9619.8|9617.7|9616.7|9614.3|305
1663127400000|2022-09-14 03:50:00|9616.9|9615.4|9619.3|9617.8|9619.6|9617.9|9616.8|9614.8|233
1663127700000|2022-09-14 03:55:00|9619.4|9617.9|9617.1|9615.6|9619.8|9617.9|9616.3|9614.8|232
1663128000000|2022-09-14 04:00:00|9617|9615.5|9616.7|9615.2|9617.8|9616.2|9615.9|9614.1|191
1663128300000|2022-09-14 04:05:00|9616.6|9615.1|9618|9616.5|9619|9617.5|9616.6|9615.1|272
1663128600000|2022-09-14 04:10:00|9617.9|9616.4|9618.7|9617.2|9619.9|9618.4|9616.7|9614.9|292
1663128900000|2022-09-14 04:15:00|9618.6|9617.1|9618.3|9616.8|9619.2|9617.7|9617.1|9615.6|323
1663129200000|2022-09-14 04:20:00|9618.7|9617.2|9618|9616.5|9619.8|9618.3|9617.2|9615.2|197
1663129500000|2022-09-14 04:25:00|9618.1|9616.6|9617.7|9616.2|9618.6|9617|9617.2|9615.7|175
1663129800000|2022-09-14 04:30:00|9617.6|9616.1|9610.4|9608|9617.8|9616.3|9607|9604.6|672
1663130100000|2022-09-14 04:35:00|9610.3|9607.9|9603.4|9601|9610.9|9608.5|9601.8|9599.4|700
1663130400000|2022-09-14 04:40:00|9603.6|9601.2|9607.5|9605.1|9608.1|9605.7|9603.4|9601|495
1663130700000|2022-09-14 04:45:00|9607.9|9605.5|9609.1|9607.6|9610.5|9608.7|9605.9|9603.8|424
1663131000000|2022-09-14 04:50:00|9609.5|9608|9610.4|9608|9612.8|9610.9|9608.5|9606.5|314
1663131300000|2022-09-14 04:55:00|9610.3|9607.9|9610.9|9608.5|9611|9608.7|9607.6|9605.8|426
1663131600000|2022-09-14 05:00:00|9610.6|9608.2|9604.3|9602.8|9611.3|9608.9|9601.7|9600.2|516
1663131900000|2022-09-14 05:05:00|9604.7|9602.3|9605.6|9603.2|9608.6|9606.7|9602.4|9600.3|462
1663132200000|2022-09-14 05:10:00|9605.7|9603.3|9602|9600.5|9606.1|9603.7|9601.9|9600|386
1663132500000|2022-09-14 05:15:00|9602.5|9600.1|9603.7|9601.3|9606.4|9604.7|9602.1|9600|363
1663132800000|2022-09-14 05:20:00|9603.8|9601.4|9603.8|9601.4|9605.7|9603.8|9603.2|9601|394
1663133100000|2022-09-14 05:25:00|9603.7|9601.3|9603.5|9602|9604.5|9602.6|9600.6|9598.7|398
1663133400000|2022-09-14 05:30:00|9603.4|9601.9|9604.4|9602|9606.9|9604.8|9603.4|9601.8|319
1663133700000|2022-09-14 05:35:00|9604.3|9601.9|9603.1|9600.7|9605.1|9603.1|9602.3|9599.9|328
1663134000000|2022-09-14 05:40:00|9603.2|9600.8|9612.9|9610.5|9612.9|9610.5|9603.2|9600.8|399
1663134300000|2022-09-14 05:45:00|9613.3|9611.8|9609.6|9607.2|9615.7|9613.3|9608.8|9606.8|373
1663134600000|2022-09-14 05:50:00|9609.7|9607.3|9613.1|9610.7|9615.4|9613|9609.3|9606.9|402
1663134900000|2022-09-14 05:55:00|9613.2|9610.8|9613.1|9610.7|9615.3|9612.9|9611.3|9608.9|410
1663135200000|2022-09-14 06:00:00|9613|9610.6|9616.4|9614|9617.2|9614.8|9605.9|9603.5|554
1663135500000|2022-09-14 06:05:00|9616.5|9614.1|9612.6|9610.2|9616.7|9614.3|9607.5|9605.4|550
1663135800000|2022-09-14 06:10:00|9612.7|9610.3|9613.2|9610.8|9620.6|9618.5|9612.1|9610.1|572
1663136100000|2022-09-14 06:15:00|9613.6|9611.2|9616.1|9614.6|9618.2|9616.1|9613|9610.6|523
1663136400000|2022-09-14 06:20:00|9616.5|9614.1|9620.4|9618|9622.1|9619.9|9615.2|9613.3|524
1663136700000|2022-09-14 06:25:00|9619.5|9617.1|9618.6|9617.1|9623.4|9621.3|9618.1|9616.2|581
1663137000000|2022-09-14 06:30:00|9618.5|9617|9617.2|9614.8|9619.5|9617.6|9611.9|9609.5|632
1663137300000|2022-09-14 06:35:00|9617.3|9614.9|9619.1|9616.7|9623|9621|9617|9614.6|499
1663137600000|2022-09-14 06:40:00|9619.2|9616.8|9620.6|9618.2|9621.3|9619.6|9613.9|9611.5|510
1663137900000|2022-09-14 06:45:00|9620.5|9618.1|9620.3|9617.9|9624.3|9622.2|9618.5|9616.6|548
1663138200000|2022-09-14 06:50:00|9620.6|9618.2|9625.6|9623.2|9626|9624.1|9620.1|9618.1|499
1663138500000|2022-09-14 06:55:00|9625.7|9623.3|9622.8|9620.4|9627.5|9625.7|9621.5|9620|540
1663138800000|2022-09-14 07:00:00|9623.1|9620.7|9613.7|9611.3|9623.2|9621.2|9611.7|9609.7|790
1663139100000|2022-09-14 07:05:00|9613.6|9611.2|9609.4|9607|9617|9615.1|9608|9606.1|684
1663139400000|2022-09-14 07:10:00|9609.5|9607.1|9613|9611.5|9616.4|9614.9|9609.5|9607.1|735
1663139700000|2022-09-14 07:15:00|9613.6|9612.1|9612.8|9611.3|9616.2|9614.4|9607.5|9605.5|760
1663140000000|2022-09-14 07:20:00|9612.9|9611.4|9623.8|9621.4|9623.8|9622.2|9612.3|9610.8|628
1663140300000|2022-09-14 07:25:00|9623.2|9621.7|9621.3|9619.8|9629.1|9626.9|9619.9|9618.4|692
1663140600000|2022-09-14 07:30:00|9622.6|9620.2|9615.8|9614.3|9622.9|9621|9615.7|9614.2|695
1663140900000|2022-09-14 07:35:00|9615.6|9614.1|9619.6|9618.1|9624.7|9622.7|9615.5|9614|740
1663141200000|2022-09-14 07:40:00|9619.4|9617.9|9614.5|9613|9620.8|9619|9613.9|9612.4|716
1663141500000|2022-09-14 07:45:00|9614.7|9613.2|9610.4|9608.9|9618.9|9617|9608.6|9607.1|648
1663141800000|2022-09-14 07:50:00|9610.3|9608.8|9612.6|9611.1|9614.7|9612.7|9608.6|9606.8|605
1663142100000|2022-09-14 07:55:00|9612.7|9611.2|9604.2|9601.8|9614.6|9613.1|9603.5|9601.2|518
1663142400000|2022-09-14 08:00:00|9604.5|9602.1|9593.1|9590.7|9607.3|9604.9|9592.4|9590|722
1663142700000|2022-09-14 08:05:00|9593.3|9590.9|9592.1|9589.7|9601.4|9599|9591.7|9589.6|649
1663143000000|2022-09-14 08:10:00|9591.9|9590.4|9593|9590.6|9596.8|9594.8|9590.5|9588.1|586
1663143300000|2022-09-14 08:15:00|9592.9|9590.5|9595.9|9593.5|9598|9596.2|9590.6|9588.2|548
1663143600000|2022-09-14 08:20:00|9596|9593.6|9596|9593.6|9601|9598.6|9593.4|9591.4|777
1663143900000|2022-09-14 08:25:00|9595.7|9594.2|9602|9600.5|9603.4|9601.3|9595.2|9593.1|679
1663144200000|2022-09-14 08:30:00|9601.9|9600.4|9594.9|9593.4|9603.3|9601.5|9594.8|9593.1|711
1663144500000|2022-09-14 08:35:00|9595.1|9593.6|9600.9|9598.5|9603.9|9601.8|9594.1|9592.1|743
1663144800000|2022-09-14 08:40:00|9600.3|9597.9|9600.7|9598.3|9602.2|9600.2|9596.5|9594.7|590
1663145100000|2022-09-14 08:45:00|9600.6|9598.2|9608.1|9605.7|9608.1|9605.7|9599.7|9597.8|639
1663145400000|2022-09-14 08:50:00|9608|9605.6|9607.9|9605.5|9609.1|9606.7|9604|9601.6|622
1663145700000|2022-09-14 08:55:00|9607.8|9605.4|9607.3|9604.9|9610.5|9608.1|9605.2|9602.9|517
1663146000000|2022-09-14 09:00:00|9607.5|9605.1|9615.6|9613.2|9617.3|9615.2|9607.5|9605.1|550
1663146300000|2022-09-14 09:05:00|9615.5|9613.1|9612.2|9610.7|9615.6|9613.2|9607.7|9605.3|604
1663146600000|2022-09-14 09:10:00|9612.3|9610.8|9614.2|9612.7|9615.5|9614|9610.2|9608.2|634
1663146900000|2022-09-14 09:15:00|9614.1|9612.6|9611.8|9610.3|9617.4|9615.9|9611.3|9609.4|557
1663147200000|2022-09-14 09:20:00|9611.9|9610.4|9613.8|9612.3|9618.3|9616.4|9611.5|9609.8|664
1663147500000|2022-09-14 09:25:00|9613.7|9612.2|9613.8|9611.4|9616.2|9614.3|9611.1|9609.5|612
1663147800000|2022-09-14 09:30:00|9613.9|9611.5|9611.6|9609.2|9614.3|9611.9|9608.8|9607.1|742
1663148100000|2022-09-14 09:35:00|9611.7|9609.3|9608.4|9606|9611.8|9609.4|9604.1|9602|646
1663148400000|2022-09-14 09:40:00|9608.6|9606.2|9612.6|9611.1|9614.9|9613|9607.9|9605.6|655
1663148700000|2022-09-14 09:45:00|9612.7|9611.2|9613.6|9611.2|9616.8|9614.7|9611.2|9609.3|545
1663149000000|2022-09-14 09:50:00|9613.7|9611.3|9613.5|9612|9614.1|9612.3|9611.1|9609.2|430
1663149300000|2022-09-14 09:55:00|9614|9611.6|9613.2|9610.8|9616.5|9615|9610.2|9608|552
1663149600000|2022-09-14 10:00:00|9613.3|9610.9|9612.3|9609.9|9616.2|9613.8|9611.8|9609.8|613
1663149900000|2022-09-14 10:05:00|9611.9|9610.4|9613.5|9611.1|9616.3|9614.2|9611.9|9610|563
1663150200000|2022-09-14 10:10:00|9613.1|9611.6|9613.4|9611.9|9615.6|9614.1|9610.8|9609.3|463
1663150500000|2022-09-14 10:15:00|9613.3|9611.8|9610.3|9608.8|9613.9|9612|9608.9|9607.3|487
1663150800000|2022-09-14 10:20:00|9610|9608.5|9606.3|9604.8|9610.2|9608.7|9604.1|9602.1|528
1663151100000|2022-09-14 10:25:00|9606.4|9604.9|9604.8|9603.3|9609|9607.3|9604.4|9602.9|502
1663151400000|2022-09-14 10:30:00|9604.7|9603.2|9609.4|9607|9611.2|9608.8|9602.6|9600.8|634
1663151700000|2022-09-14 10:35:00|9609.2|9606.8|9612.9|9610.5|9613|9611.3|9609.2|9606.8|422
1663152000000|2022-09-14 10:40:00|9613|9610.6|9609.4|9607.9|9613.1|9611.3|9606|9603.9|524
1663152300000|2022-09-14 10:45:00|9609.3|9607.8|9608.4|9606.9|9611.7|9609.6|9608.3|9606.4|440
1663152600000|2022-09-14 10:50:00|9608.3|9606.8|9606|9604.5|9608.3|9606.8|9604.7|9602.6|504
1663152900000|2022-09-14 10:55:00|9605.9|9604.4|9608.9|9606.5|9609|9607|9601.8|9600|512
1663153200000|2022-09-14 11:00:00|9608.8|9606.4|9607.5|9606|9609.3|9607.8|9606.4|9604.9|376
1663153500000|2022-09-14 11:05:00|9607.7|9606.2|9612.2|9610.7|9613.1|9611.6|9607.2|9605.7|380
1663153800000|2022-09-14 11:10:00|9612.1|9610.6|9608.2|9606.7|9612.8|9611.2|9606.6|9605.1|335
1663154100000|2022-09-14 11:15:00|9608.4|9606.9|9610.3|9608.8|9612.3|9610.8|9606.1|9604.4|537
1663154400000|2022-09-14 11:20:00|9610.5|9609|9610.5|9609|9614.3|9612.8|9609.6|9608.1|580
1663154700000|2022-09-14 11:25:00|9610.4|9608.9|9612.2|9610.7|9612.6|9611.1|9609.3|9607.8|517
1663155000000|2022-09-14 11:30:00|9612|9610.5|9612.2|9610.7|9613.7|9611.8|9608.8|9607.3|576
1663155300000|2022-09-14 11:35:00|9611.6|9610.1|9613|9611.5|9617.1|9615.1|9611.3|9609.7|579
1663155600000|2022-09-14 11:40:00|9612.9|9611.4|9616.3|9614.8|9616.4|9614.9|9610.9|9609.1|619
1663155900000|2022-09-14 11:45:00|9616.1|9614.6|9627.3|9625.8|9628.5|9627|9615.1|9613.6|676
1663156200000|2022-09-14 11:50:00|9627.2|9625.7|9622.5|9621|9629.1|9627.6|9619.5|9618|619
1663156500000|2022-09-14 11:55:00|9622.6|9621.1|9616.4|9614.9|9623.7|9622.2|9616.2|9614.7|630
1663156800000|2022-09-14 12:00:00|9616.5|9615|9617|9614.6|9619.5|9618|9613.8|9612.3|528
1663157100000|2022-09-14 12:05:00|9616.9|9614.5|9614.8|9613.3|9617|9615.5|9612.5|9610.6|570
1663157400000|2022-09-14 12:10:00|9614.6|9613.1|9621.8|9620.3|9622.2|9620.4|9614.6|9612.9|513
1663157700000|2022-09-14 12:15:00|9621.5|9620|9623.3|9621.8|9627.1|9625.2|9618.5|9617|708
1663158000000|2022-09-14 12:20:00|9623.5|9622|9618.3|9616.8|9623.5|9622|9616.8|9614.8|626
1663158300000|2022-09-14 12:25:00|9617.9|9616.4|9625.3|9621.2|9627.9|9625.4|9616.3|9614.8|714
1663158600000|2022-09-14 12:30:00|9626|9621.5|9620.9|9619.4|9633|9630.6|9620.2|9615.6|995
1663158900000|2022-09-14 12:35:00|9621.3|9618.9|9618.1|9616.6|9622.2|9620.6|9616|9614.5|809
1663159200000|2022-09-14 12:40:00|9617.8|9616.3|9611.1|9609.6|9619.2|9617.7|9607.6|9605.8|796
1663159500000|2022-09-14 12:45:00|9611.4|9609.9|9609.2|9607.7|9614.9|9613.4|9606|9604.5|685
1663159800000|2022-09-14 12:50:00|9609.3|9607.8|9607.5|9606|9610.4|9608.6|9603.6|9601.8|718
1663160100000|2022-09-14 12:55:00|9607.6|9606.1|9609.2|9607.7|9610.9|9609.4|9606.1|9604.6|623
1663160400000|2022-09-14 13:00:00|9609.6|9608.1|9609.9|9607.5|9617.3|9615.3|9608.8|9606.5|668
1663160700000|2022-09-14 13:05:00|9609.7|9608.2|9606.6|9605.1|9610.4|9608.9|9605.2|9603.2|649
1663161000000|2022-09-14 13:10:00|9606.5|9605|9606.6|9605.1|9609.3|9607.8|9604.9|9603.4|638
1663161300000|2022-09-14 13:15:00|9606.5|9605|9608.8|9607.3|9612.1|9610.6|9605.7|9604.2|628
1663161600000|2022-09-14 13:20:00|9608.6|9607.1|9610.8|9609.3|9613.4|9611.9|9605.8|9604.2|629
1663161900000|2022-09-14 13:25:00|9610.7|9609.2|9618.6|9617.1|9618.9|9617.4|9609.8|9608.3|559
1663162200000|2022-09-14 13:30:00|9618.5|9617|9615.3|9613.8|9620|9617.7|9607.5|9605.7|747
1663162500000|2022-09-14 13:35:00|9615.2|9613.7|9617|9615.5|9617|9615.5|9612.8|9611|611
1663162800000|2022-09-14 13:40:00|9617.3|9614.9|9616.4|9614|9622.8|9621.2|9615.3|9613.8|765
1663163100000|2022-09-14 13:45:00|9616.3|9614.8|9616.8|9615.3|9618.2|9616.2|9612.1|9610.1|772
1663163400000|2022-09-14 13:50:00|9616.9|9615.4|9619.6|9618.1|9623.1|9621.5|9616.8|9614.9|702
1663163700000|2022-09-14 13:55:00|9619.5|9618|9617.4|9615.9|9619.9|9618|9614.8|9613.3|648
1663164000000|2022-09-14 14:00:00|9617.5|9616|9623.8|9621.4|9625|9622.9|9611.5|9609.5|651
1663164300000|2022-09-14 14:05:00|9623.7|9621.3|9621.2|9619.7|9624.8|9623|9615.8|9614.3|684
1663164600000|2022-09-14 14:10:00|9621.1|9619.6|9614.7|9612.3|9621.2|9619.7|9608.6|9606.7|516
1663164900000|2022-09-14 14:15:00|9614.8|9612.4|9612.8|9611.3|9616.4|9614.5|9610.5|9609|541
1663165200000|2022-09-14 14:20:00|9612.7|9611.2|9617.3|9615.8|9621.8|9619.9|9611.8|9610.3|639
1663165500000|2022-09-14 14:25:00|9617.4|9615.9|9621.3|9619.8|9621.7|9620.2|9616.4|9614.9|566
1663165800000|2022-09-14 14:30:00|9621.4|9619.9|9610.9|9609.4|9621.6|9620.1|9609.8|9608.3|574
1663166100000|2022-09-14 14:35:00|9610.8|9609.3|9609.7|9608.2|9614.4|9612.9|9608.4|9606.6|688
1663166400000|2022-09-14 14:40:00|9610.1|9608.6|9607.3|9605.8|9612.3|9610.8|9606.6|9604.9|578
1663166700000|2022-09-14 14:45:00|9607.2|9605.7|9605.8|9604.3|9609.5|9607.3|9602.6|9600.9|680
1663167000000|2022-09-14 14:50:00|9605.7|9604.2|9596.4|9594.9|9610.8|9609.2|9594.9|9593.1|864
1663167300000|2022-09-14 14:55:00|9596.2|9594.7|9601.4|9599.9|9603.2|9601.7|9596.2|9594.3|717
1663167600000|2022-09-14 15:00:00|9601.2|9599.7|9602|9599.6|9607.3|9605.4|9601.1|9599.6|578
1663167900000|2022-09-14 15:05:00|9601.6|9600.1|9602.6|9601.1|9603.6|9602.1|9596.9|9595.4|479
1663168200000|2022-09-14 15:10:00|9602.7|9601.2|9607.6|9606.1|9607.6|9606.1|9600.9|9599|558
1663168500000|2022-09-14 15:15:00|9608|9605.6|9605.7|9604.2|9608|9606|9602.5|9601|507
1663168800000|2022-09-14 15:20:00|9606.2|9603.8|9603.9|9602.4|9606.3|9604.5|9601.8|9599.9|480
1663169100000|2022-09-14 15:25:00|9604|9602.5|9611|9609.5|9611.5|9609.7|9603.5|9601.7|469
1663169400000|2022-09-14 15:30:00|9610.3|9608.8|9609|9607.5|9612|9610.5|9606.6|9605.1|478
1663169700000|2022-09-14 15:35:00|9609.1|9607.6|9610.8|9609.3|9612.4|9610.9|9608|9606|445
1663170000000|2022-09-14 15:40:00|9610.5|9609|9606.4|9604.9|9610.9|9609.4|9606.2|9604.7|442
1663170300000|2022-09-14 15:45:00|9606.5|9605|9609.3|9607.8|9611|9609.5|9606.4|9604.9|316
1663170600000|2022-09-14 15:50:00|9609.2|9607.7|9609.9|9608.4|9613.2|9611.7|9608.6|9607|413
1663170900000|2022-09-14 15:55:00|9610.1|9608.6|9613.5|9612|9615.2|9613.7|9608.2|9606.7|360
1663171200000|2022-09-14 16:00:00|9613.4|9611.9|9614.2|9612.7|9614.8|9613.1|9612.5|9610.6|439
1663171500000|2022-09-14 16:05:00|9614.3|9612.8|9610.5|9609|9615.6|9614.1|9609.6|9608.1|362
1663171800000|2022-09-14 16:10:00|9610.6|9609.1|9610|9608.5|9613.7|9611.8|9609.9|9608.4|405
1663172100000|2022-09-14 16:15:00|9610.1|9608.6|9610|9608.5|9611.5|9610|9608.1|9606.6|315
1663172400000|2022-09-14 16:20:00|9610.1|9608.6|9608.9|9607.4|9611.4|9609.9|9608.7|9607.2|288
1663172700000|2022-09-14 16:25:00|9609|9607.5|9610.1|9608.6|9611|9609.4|9607.5|9606|312
1663173000000|2022-09-14 16:30:00|9610|9608.5|9611.3|9609.8|9612.4|9610.9|9609.7|9608.2|349
1663173300000|2022-09-14 16:35:00|9611.1|9609.6|9610.1|9608.6|9611.7|9610.2|9608.4|9606.6|263
1663173600000|2022-09-14 16:40:00|9610.2|9608.7|9606.5|9605|9610.7|9608.8|9606.3|9604.7|350
1663173900000|2022-09-14 16:45:00|9606.7|9605.2|9609.5|9608|9609.7|9608.2|9606.4|9604.9|247
1663174200000|2022-09-14 16:50:00|9609.4|9607.9|9609.8|9608.3|9610.7|9608.9|9608.5|9607|237
1663174500000|2022-09-14 16:55:00|9609.9|9608.4|9614.2|9612.7|9615|9613.5|9609.8|9608.3|236
1663174800000|2022-09-14 17:00:00|9614.1|9612.6|9617.3|9614.9|9617.5|9615.7|9613.3|9611.8|338
1663175100000|2022-09-14 17:05:00|9617.1|9614.7|9616.9|9615.4|9618.3|9616.8|9615.8|9614.3|315
1663175400000|2022-09-14 17:10:00|9617.4|9615.9|9618|9616.5|9619.5|9618|9616.5|9615|311
1663175700000|2022-09-14 17:15:00|9618.1|9616.6|9618.6|9617.1|9619.1|9617.3|9616.6|9615.1|281
1663176000000|2022-09-14 17:20:00|9618.5|9617|9616.3|9614.8|9618.8|9617.3|9616.3|9614.8|269
1663176300000|2022-09-14 17:25:00|9615.8|9614.3|9616.8|9615.3|9617.8|9615.9|9614.8|9613.3|352
1663176600000|2022-09-14 17:30:00|9616.7|9615.2|9615.2|9613.7|9618|9616.5|9615.1|9613.6|337
1663176900000|2022-09-14 17:35:00|9615.1|9613.6|9615.6|9614.1|9617|9615.5|9615|9613.5|235
1663177200000|2022-09-14 17:40:00|9615.5|9614|9614|9612.5|9615.8|9614.3|9613.1|9611.5|289
1663177500000|2022-09-14 17:45:00|9613.9|9612.4|9617.6|9616.1|9617.8|9616.3|9613.5|9611.7|337
1663177800000|2022-09-14 17:50:00|9617.7|9616.2|9619.9|9618.4|9620.6|9619.1|9617.4|9615.9|272
1663178100000|2022-09-14 17:55:00|9619.8|9618.3|9620.9|9619.4|9622.5|9621|9619.8|9618.3|386
1663178400000|2022-09-14 18:00:00|9620.7|9619.2|9623.2|9621.7|9623.3|9621.8|9620.5|9619|364
1663178700000|2022-09-14 18:05:00|9623.3|9621.8|9621|9619.5|9623.4|9621.9|9620.2|9618.7|361
1663179000000|2022-09-14 18:10:00|9621.3|9619.8|9621.8|9620.3|9623.4|9621.7|9620.7|9619|364
1663179300000|2022-09-14 18:15:00|9621.9|9620.4|9624.1|9622.6|9624.7|9623|9621|9619.5|285
1663179600000|2022-09-14 18:20:00|9624.2|9622.7|9625|9623.5|9626.4|9624.9|9622.3|9620.8|281
1663179900000|2022-09-14 18:25:00|9624.9|9623.4|9624.2|9622.7|9625.9|9624.2|9623.2|9621.7|287
1663180200000|2022-09-14 18:30:00|9624.1|9622.6|9625.5|9624|9625.7|9624.2|9622.7|9621.2|274
1663180500000|2022-09-14 18:35:00|9625.6|9624.1|9626.2|9624.7|9627.5|9626|9623.8|9622.3|221
1663180800000|2022-09-14 18:40:00|9626.6|9625.1|9625.9|9624.4|9627.8|9626.2|9625.7|9624.2|184
1663181100000|2022-09-14 18:45:00|9626|9624.5|9628|9626.5|9628.2|9626.7|9625.8|9624.3|200
1663181400000|2022-09-14 18:50:00|9627.9|9626.4|9628.8|9627.3|9629.5|9628|9627.2|9625.7|242
1663181700000|2022-09-14 18:55:00|9628.9|9627.4|9631|9629.5|9631.3|9629.8|9627.8|9626.3|274
1663182000000|2022-09-14 19:00:00|9630.8|9629.3|9630|9628.5|9634.5|9632.6|9630|9628.2|418
1663182300000|2022-09-14 19:05:00|9630.3|9628.8|9633|9630.6|9633.4|9631.8|9629|9626.8|287
1663182600000|2022-09-14 19:10:00|9632.4|9630.9|9633.5|9631.1|9633.5|9631.5|9630.9|9629|282
1663182900000|2022-09-14 19:15:00|9633.4|9631|9633.6|9632.1|9635.3|9633.4|9632.9|9630.8|262
1663183200000|2022-09-14 19:20:00|9633.4|9631.9|9632.9|9631.4|9633.6|9631.9|9630.8|9629.3|302
1663183500000|2022-09-14 19:25:00|9633.3|9630.9|9635.2|9633.7|9636.4|9634.4|9632.9|9630.9|206
1663183800000|2022-09-14 19:30:00|9635.3|9633.8|9636.3|9633.9|9637.6|9635.8|9635.1|9633.2|243
1663184100000|2022-09-14 19:35:00|9636.4|9634|9636.7|9634.3|9637.8|9636|9635.5|9633.6|184
1663184400000|2022-09-14 19:40:00|9636.5|9635|9633.7|9631.3|9636.5|9635|9633.1|9631.3|359
1663184700000|2022-09-14 19:45:00|9633.2|9631.7|9629|9627.5|9634|9631.9|9629|9627.2|391
1663185000000|2022-09-14 19:50:00|9628.7|9627.2|9634.5|9633|9635.2|9633.1|9627.7|9626.1|449
1663185300000|2022-09-14 19:55:00|9634.4|9632.9|9628.9|9627.4|9635.6|9633.7|9628.4|9626.4|411
1663185600000|2022-09-14 20:00:00|9629|9627.5|9629.4|9627|9630.3|9628.3|9627.1|9625|252
1663185900000|2022-09-14 20:05:00|9629.5|9627.1|9627.8|9625.4|9629.5|9627.1|9627.3|9625|224
1663186200000|2022-09-14 20:10:00|9627.9|9625.5|9627.5|9625.1|9627.9|9626|9626.7|9624.6|227
1663186500000|2022-09-14 20:15:00|9627.6|9625.2|9627.1|9624.7|9627.7|9625.8|9626.1|9624.1|139
1663186800000|2022-09-14 20:20:00|9627|9624.6|9626.2|9623.8|9627.1|9625.2|9625.6|9623.6|108
1663187100000|2022-09-14 20:25:00|9626.1|9623.7|9625.4|9623|9626.4|9624.5|9624.9|9622.7|175
1663187400000|2022-09-14 20:30:00|9625.7|9623.3|9627|9624.6|9627.3|9625.2|9625.7|9623.3|166
1663187700000|2022-09-14 20:35:00|9626.9|9624.5|9625.3|9622.9|9627|9625|9625.2|9622.7|259
1663188000000|2022-09-14 20:40:00|9625.5|9623.1|9625.3|9622.9|9625.6|9623.2|9623.6|9621.5|294
1663188300000|2022-09-14 20:45:00|9625.1|9622.7|9623.9|9621.5|9626.2|9624.3|9623.6|9620.9|193
1663188600000|2022-09-14 20:50:00|9624|9621.4|9624.5|9622.1|9626.5|9624.1|9623.9|9621.3|275
1663188900000|2022-09-14 20:55:00|9624.6|9622.2|9629|9619|9631.8|9623.6|9623.8|9615.6|588
1663189200000|2022-09-14 21:00:00|9628.9|9618.9|9626.9|9616.9|9630.8|9620.8|9626|9616|80
1663189500000|2022-09-14 21:05:00|9627.1|9617.1|9628.4|9618.4|9630|9620|9626.7|9616.7|73
1663189800000|2022-09-14 21:10:00|9626.3|9616.3|9628|9618|9628.9|9618.9|9625.9|9615.9|190
1663190100000|2022-09-14 21:15:00|9629.2|9619.2|9627.5|9617.5|9629.6|9619.6|9625.3|9615.3|178
1663190400000|2022-09-14 21:20:00|9626.8|9616.8|9627.2|9617.2|9629.5|9619.5|9625.6|9615.6|256
1663190700000|2022-09-14 21:25:00|9628.2|9618.2|9627.7|9617.7|9630.9|9620.9|9626.1|9616.1|307
1663191000000|2022-09-14 21:30:00|9627.8|9617.8|9627.3|9617.3|9631.6|9621.6|9626|9616|212
1663191300000|2022-09-14 21:35:00|9627.9|9617.9|9626.5|9616.5|9631.7|9621.7|9625.5|9615.5|207
1663191600000|2022-09-14 21:40:00|9626.7|9616.7|9626|9616|9630.7|9621.6|9624.8|9614.8|156
1663191900000|2022-09-14 21:45:00|9629.5|9619.5|9628.6|9618.6|9632.4|9623.1|9626.7|9616.7|249
1663192200000|2022-09-14 21:50:00|9629|9619|9627.7|9617.7|9631|9623.1|9626.9|9617|185
1663192500000|2022-09-14 21:55:00|9628.9|9618.9|9629.8|9619.8|9632.1|9623.1|9625.5|9616.4|299
1663192800000|2022-09-14 22:00:00|9629.6|9619.6|9624.2|9618.7|9629.6|9620.2|9623.9|9615.6|378
1663193100000|2022-09-14 22:05:00|9626|9617.1|9625.6|9619.9|9627|9620.5|9622.6|9616.3|450
1663193400000|2022-09-14 22:10:00|9625.7|9620|9622.8|9619.6|9628.2|9620.5|9621.9|9616.1|301
1663193700000|2022-09-14 22:15:00|9622.9|9619|9624|9618.4|9627.5|9619.4|9622.5|9616.1|219
1663194000000|2022-09-14 22:20:00|9624.2|9618.3|9624.2|9618.5|9626.2|9618.9|9623.3|9616.8|129
1663194300000|2022-09-14 22:25:00|9624.5|9618.6|9624.5|9617.8|9626.7|9618.8|9623|9616.4|226
1663194600000|2022-09-14 22:30:00|9623.9|9618.3|9624.3|9618.7|9626.3|9619.6|9622.8|9616.3|273
1663194900000|2022-09-14 22:35:00|9624.2|9618.8|9624.3|9618.6|9626.4|9619.2|9622.3|9616.3|198
1663195200000|2022-09-14 22:40:00|9624.1|9618.8|9623.7|9618.9|9626.5|9619.1|9621.3|9616.5|258
1663195500000|2022-09-14 22:45:00|9623.4|9618.8|9624.8|9615|9626.1|9619.3|9622|9614.8|295
1663195800000|2022-09-14 22:50:00|9624.3|9615.4|9623.6|9616.6|9627.4|9618.1|9621.7|9614.7|340
1663196100000|2022-09-14 22:55:00|9623.9|9616.5|9621.7|9619.3|9626.4|9619.5|9620.8|9614.3|242
1663196400000|2022-09-14 23:00:00|9621.8|9619.4|9621.9|9619.5|9623.3|9620.9|9620.6|9618.2|277
1663196700000|2022-09-14 23:05:00|9621.8|9619.4|9621|9618.6|9622.6|9620.2|9620|9617.6|216
1663197000000|2022-09-14 23:10:00|9621.1|9618.7|9621.6|9619.2|9621.7|9619.3|9620.1|9617.7|184
1663197300000|2022-09-14 23:15:00|9621.3|9618.9|9620|9617.6|9621.6|9619.6|9618.7|9616.8|237
1663197600000|2022-09-14 23:20:00|9620.1|9617.7|9620|9617.6|9621.5|9619.3|9619.8|9617.4|230
1663197900000|2022-09-14 23:25:00|9619.9|9617.5|9620.8|9618.4|9621.1|9618.9|9619.1|9617|198
1663198200000|2022-09-14 23:30:00|9620.7|9618.3|9620.9|9618.5|9621.4|9619.1|9619|9617.2|291
1663198500000|2022-09-14 23:35:00|9620.8|9618.4|9619.8|9618.3|9621.8|9619.7|9619.5|9617.5|269
1663198800000|2022-09-14 23:40:00|9619.7|9618.2|9620.8|9618.4|9620.9|9619|9619.3|9617.5|257
1663199100000|2022-09-14 23:45:00|9620.3|9618.8|9621.6|9619.2|9622.1|9620|9620|9618.2|271
1663199400000|2022-09-14 23:50:00|9621.5|9619.1|9622.8|9620.4|9622.8|9620.7|9620.5|9618.4|218
1663199700000|2022-09-14 23:55:00|9622.7|9620.3|9622.7|9620.3|9623.1|9621.1|9621.9|9619.7|199
1663200000000|2022-09-15 00:00:00|9622.6|9620.2|9629.4|9627|9630.2|9627.8|9622.6|9620.2|346
1663200300000|2022-09-15 00:05:00|9629.3|9626.9|9630.4|9628|9631.1|9629.1|9628.6|9626.6|274
1663200600000|2022-09-15 00:10:00|9630.5|9628.1|9631.4|9629|9631.9|9630|9630.1|9627.9|300
1663200900000|2022-09-15 00:15:00|9631.5|9629.1|9628.1|9626.6|9632|9630|9627.7|9625.7|355
1663201200000|2022-09-15 00:20:00|9628.2|9626.7|9627.3|9624.9|9628.2|9626.7|9626.6|9624.2|225
1663201500000|2022-09-15 00:25:00|9627.4|9625|9626.4|9624|9627.4|9625.2|9624|9622.2|236
1663201800000|2022-09-15 00:30:00|9626.3|9623.9|9625.5|9624|9628.8|9626.8|9624.7|9622.3|336
1663202100000|2022-09-15 00:35:00|9625.8|9624.3|9628.5|9626.1|9629|9627.1|9625.7|9624.2|257
1663202400000|2022-09-15 00:40:00|9628.6|9626.2|9627.4|9625.9|9629.2|9627.7|9627.3|9625.8|276
1663202700000|2022-09-15 00:45:00|9627.5|9626|9627|9625.5|9627.8|9626.3|9626.6|9625.1|182
1663203000000|2022-09-15 00:50:00|9627.1|9625.6|9628|9626.5|9631|9629.2|9627|9625.5|348
1663203300000|2022-09-15 00:55:00|9628.3|9625.9|9625.6|9624.1|9630.6|9628.4|9625|9623.3|261
1663203600000|2022-09-15 01:00:00|9625.7|9624.2|9628.4|9626|9628.9|9627.1|9625|9623.2|352
1663203900000|2022-09-15 01:05:00|9628.3|9625.9|9628.9|9626.5|9631.1|9628.9|9627.1|9625.2|347
1663204200000|2022-09-15 01:10:00|9629|9626.6|9625.8|9623.4|9629|9626.6|9624.9|9622.9|281
1663204500000|2022-09-15 01:15:00|9625.7|9623.3|9624.9|9623.4|9627.1|9625.2|9623.4|9621.3|368
1663204800000|2022-09-15 01:20:00|9624.8|9623.3|9625.3|9623.8|9626.3|9624.7|9624.1|9622.6|304
1663205100000|2022-09-15 01:25:00|9625.2|9623.7|9625.7|9623.3|9625.9|9624.4|9624.2|9622.3|312
1663205400000|2022-09-15 01:30:00|9625.6|9623.2|9622|9619.6|9627.2|9625|9621.6|9619.2|575
1663205700000|2022-09-15 01:35:00|9622.2|9619.8|9622.4|9620|9622.7|9620.3|9620.9|9618.5|409
1663206000000|2022-09-15 01:40:00|9622.5|9620.1|9623|9620.6|9623.3|9621.4|9620|9618|408
1663206300000|2022-09-15 01:45:00|9623.2|9620.8|9622.1|9619.7|9624.4|9622.4|9621.4|9619.3|252
1663206600000|2022-09-15 01:50:00|9622.2|9619.8|9622|9620.5|9624.1|9622.1|9620.8|9619.3|235
1663206900000|2022-09-15 01:55:00|9621.8|9620.3|9620|9618.5|9622.9|9621|9620|9618.2|237
1663207200000|2022-09-15 02:00:00|9620.1|9618.6|9622.5|9621|9622.8|9621|9619.8|9618.3|267
1663207500000|2022-09-15 02:05:00|9622.4|9620.9|9625.1|9623.6|9625.5|9624|9621.9|9619.9|249
1663207800000|2022-09-15 02:10:00|9625|9623.5|9628.5|9626.1|9628.7|9626.6|9624.9|9623.3|216
1663208100000|2022-09-15 02:15:00|9628.1|9626.6|9631.8|9629.4|9634.8|9632.8|9628.1|9626.5|438
1663208400000|2022-09-15 02:20:00|9631.7|9629.3|9630.9|9628.5|9632.5|9630.6|9630.2|9627.8|271
1663208700000|2022-09-15 02:25:00|9630.8|9628.4|9630.8|9628.4|9632.7|9630.8|9630.1|9628.2|234
1663209000000|2022-09-15 02:30:00|9630.5|9629|9630.1|9627.7|9631.3|9629.2|9629.3|9627.3|275
1663209300000|2022-09-15 02:35:00|9630.2|9627.8|9629.5|9628|9630.8|9628.9|9629|9627.2|254
1663209600000|2022-09-15 02:40:00|9629.6|9628.1|9629.9|9627.5|9630.5|9628.5|9628.7|9626.8|190
1663209900000|2022-09-15 02:45:00|9630|9627.6|9630.8|9628.4|9631.1|9629.2|9629.8|9627.4|165
1663210200000|2022-09-15 02:50:00|9630.9|9628.5|9629.3|9627.8|9631|9628.8|9628.3|9626.3|178
1663210500000|2022-09-15 02:55:00|9629.4|9627.9|9630.3|9628.8|9630.8|9629.3|9629.3|9627.5|156
1663210800000|2022-09-15 03:00:00|9630.2|9628.7|9634.2|9632.7|9634.2|9632.7|9630.2|9628.7|173
1663211100000|2022-09-15 03:05:00|9634.1|9632.6|9634.4|9632.9|9635.4|9633.4|9633.1|9631.6|154
1663211400000|2022-09-15 03:10:00|9634.9|9632.5|9633|9631.5|9634.9|9632.5|9632.1|9630.6|154
1663211700000|2022-09-15 03:15:00|9632.9|9631.4|9635.9|9634.4|9636.5|9634.7|9632.9|9631.4|281
1663212000000|2022-09-15 03:20:00|9636|9634.5|9635.4|9633.9|9636.1|9634.5|9634.3|9632.3|221
1663212300000|2022-09-15 03:25:00|9635.3|9633.8|9631|9629.5|9636.4|9634.5|9630.8|9629.2|323
1663212600000|2022-09-15 03:30:00|9631.1|9629.6|9632.5|9631|9632.7|9631.2|9630.7|9628.9|278
1663212900000|2022-09-15 03:35:00|9632.6|9631.1|9629.9|9628.4|9633.1|9631.6|9629.9|9628|274
1663213200000|2022-09-15 03:40:00|9630|9628.5|9628.1|9626.6|9630.6|9629.1|9627.5|9626|257
1663213500000|2022-09-15 03:45:00|9627.9|9626.4|9627.7|9626.2|9628.5|9626.9|9627.4|9625.7|217
1663213800000|2022-09-15 03:50:00|9627.6|9626.1|9629.6|9628.1|9630.5|9628.6|9627.6|9625.8|283
1663214100000|2022-09-15 03:55:00|9629.7|9628.2|9629.6|9628.1|9631.2|9629.5|9629.3|9627.8|256
1663214400000|2022-09-15 04:00:00|9629.3|9627.8|9628.7|9627.2|9629.7|9628.1|9628.2|9626.7|193
1663214700000|2022-09-15 04:05:00|9628.8|9627.3|9628|9626.5|9629|9627.5|9627.7|9625.9|231
1663215000000|2022-09-15 04:10:00|9627.9|9626.4|9627.3|9625.8|9628.2|9626.5|9627.2|9625.6|280
1663215300000|2022-09-15 04:15:00|9627.4|9625.9|9629.7|9628.2|9630.3|9628.8|9626.4|9624.9|310
1663215600000|2022-09-15 04:20:00|9629.8|9628.3|9630.4|9628.9|9631.5|9629.9|9629.4|9627.9|298
1663215900000|2022-09-15 04:25:00|9630.2|9628.7|9629.6|9627.2|9630.7|9628.7|9627.6|9626.1|258
1663216200000|2022-09-15 04:30:00|9629.5|9627.1|9629.8|9627.4|9629.9|9628.1|9627.8|9626|224
1663216500000|2022-09-15 04:35:00|9629.9|9627.5|9631.2|9629.7|9631.8|9630.2|9629|9627.4|296
1663216800000|2022-09-15 04:40:00|9631.7|9629.3|9629.9|9628.4|9631.8|9629.7|9629.3|9627.8|331
1663217100000|2022-09-15 04:45:00|9630|9628.5|9631.6|9630.1|9631.8|9630.3|9629.6|9627.9|206
1663217400000|2022-09-15 04:50:00|9631.4|9629.9|9632.3|9630.8|9632.7|9630.8|9629.9|9628|215
1663217700000|2022-09-15 04:55:00|9632.2|9630.7|9634.8|9632.4|9637.4|9635.4|9632.1|9630.5|367
1663218000000|2022-09-15 05:00:00|9634.7|9632.3|9637.6|9636.1|9638.1|9636.2|9634.3|9632.3|308
1663218300000|2022-09-15 05:05:00|9637.5|9636|9636.4|9634.9|9638|9636.5|9636|9634.1|276
1663218600000|2022-09-15 05:10:00|9636.3|9634.8|9638.2|9636.7|9639.3|9637.1|9636.3|9634.3|246
1663218900000|2022-09-15 05:15:00|9638.3|9636.8|9639.1|9636.7|9640.7|9638.7|9637.6|9635.7|294
1663219200000|2022-09-15 05:20:00|9639.3|9636.9|9638.8|9636.4|9639.7|9637.7|9637.1|9635|199
1663219500000|2022-09-15 05:25:00|9639|9636.6|9640.9|9638.5|9641.6|9639.6|9638.4|9636.4|271
1663219800000|2022-09-15 05:30:00|9641|9638.6|9641.9|9639.5|9643.1|9641|9639.8|9637.8|374
1663220100000|2022-09-15 05:35:00|9641.4|9639.9|9641.3|9638.9|9643.3|9641.3|9640.7|9638.7|451
1663220400000|2022-09-15 05:40:00|9641.2|9638.8|9640.1|9638.6|9641.4|9639.9|9638.5|9637|315
1663220700000|2022-09-15 05:45:00|9640.3|9638.8|9639.2|9637.7|9641.2|9639.5|9638.8|9637.1|257
1663221000000|2022-09-15 05:50:00|9639.1|9637.6|9636.7|9634.3|9639.7|9637.7|9635.9|9634|274
1663221300000|2022-09-15 05:55:00|9636.6|9634.2|9637|9634.6|9638.2|9636.3|9635.2|9633.3|320
1663221600000|2022-09-15 06:00:00|9636.3|9633.9|9635.3|9633.8|9639.3|9637.3|9634|9632.2|439
1663221900000|2022-09-15 06:05:00|9635.2|9632.8|9637.2|9635.7|9637.4|9635.9|9634.8|9632.8|328
1663222200000|2022-09-15 06:10:00|9637.3|9635.8|9634.6|9633.1|9639.4|9637.5|9634.2|9632.4|299
1663222500000|2022-09-15 06:15:00|9635.2|9633.7|9637.6|9635.2|9637.6|9635.8|9634.1|9632.3|274
1663222800000|2022-09-15 06:20:00|9637.5|9635.1|9638.2|9635.8|9641.6|9639.6|9634.9|9633|440
1663223100000|2022-09-15 06:25:00|9637.8|9636.3|9629.7|9627.3|9640.1|9637.7|9629|9627.1|424
1663223400000|2022-09-15 06:30:00|9629.8|9627.4|9634.5|9633|9636|9634|9629.4|9627|326
1663223700000|2022-09-15 06:35:00|9634.6|9633.1|9638.2|9635.8|9638.4|9636.4|9633.2|9631.7|322
1663224000000|2022-09-15 06:40:00|9638.3|9635.9|9636.2|9633.8|9640.3|9638.7|9634.7|9632.3|316
1663224300000|2022-09-15 06:45:00|9636.3|9633.9|9636.8|9635.3|9637.9|9635.8|9634.5|9632.8|334
1663224600000|2022-09-15 06:50:00|9636.9|9635.4|9634.7|9633.2|9638|9636.3|9634|9632.5|376
1663224900000|2022-09-15 06:55:00|9634.8|9633.3|9631.3|9629.8|9636.5|9635|9628.8|9626.8|394
1663225200000|2022-09-15 07:00:00|9632.1|9630.6|9634.8|9632.4|9636.7|9634.3|9632.1|9630.6|530
1663225500000|2022-09-15 07:05:00|9634.9|9632.5|9632.9|9631.4|9636.5|9634.5|9631.5|9629.9|493
1663225800000|2022-09-15 07:10:00|9632.8|9631.3|9636.7|9634.3|9636.9|9635.1|9632.7|9631.2|483
1663226100000|2022-09-15 07:15:00|9636.6|9634.2|9630.9|9629.4|9638.1|9636|9630.7|9629.2|482
1663226400000|2022-09-15 07:20:00|9631.2|9629.7|9633|9631.5|9634.6|9632.9|9630.9|9629.4|373
1663226700000|2022-09-15 07:25:00|9632.9|9631.4|9625.9|9623.5|9634.3|9632.8|9624.8|9622.7|396
1663227000000|2022-09-15 07:30:00|9626|9623.6|9624.5|9622.1|9628.8|9627.1|9623|9621|398
1663227300000|2022-09-15 07:35:00|9624.6|9622.2|9624.1|9621.7|9625.8|9623.7|9622.8|9620.8|375
1663227600000|2022-09-15 07:40:00|9624.5|9622.1|9626.8|9625.3|9627.4|9625.6|9623.6|9621.2|321
1663227900000|2022-09-15 07:45:00|9626.9|9625.4|9628.7|9626.3|9629.1|9626.8|9626.7|9624.8|314
1663228200000|2022-09-15 07:50:00|9628.6|9626.2|9625.3|9623.8|9629|9627.1|9624.1|9622.6|339
1663228500000|2022-09-15 07:55:00|9625.1|9623.6|9626.2|9624.7|9626.8|9625.3|9624.2|9622.5|349
1663228800000|2022-09-15 08:00:00|9626.3|9624.8|9628.3|9626.8|9628.7|9627.2|9625.9|9624.4|350
1663229100000|2022-09-15 08:05:00|9628.2|9626.7|9626.5|9625|9629.6|9627.8|9626.2|9624.3|323
1663229400000|2022-09-15 08:10:00|9626.4|9624.9|9624.5|9623|9626.7|9625.2|9623.8|9622.3|344
1663229700000|2022-09-15 08:15:00|9624.6|9623.1|9628.8|9627.3|9629.2|9627.7|9624.5|9623|371
1663230000000|2022-09-15 08:20:00|9628.9|9627.4|9631.3|9629.8|9633.2|9631.4|9628.8|9627.2|500
1663230300000|2022-09-15 08:25:00|9631.2|9629.7|9627.5|9625.1|9632.9|9631.4|9625.9|9624.2|463
1663230600000|2022-09-15 08:30:00|9627.4|9625|9623.5|9622|9628.1|9626.3|9621.7|9620.2|464
1663230900000|2022-09-15 08:35:00|9623.4|9621.9|9620.2|9618.7|9623.9|9622.1|9620|9618.5|418
1663231200000|2022-09-15 08:40:00|9620.3|9618.8|9618.7|9617.2|9620.4|9618.9|9616.5|9614.7|424
1663231500000|2022-09-15 08:45:00|9618.9|9617.4|9617.2|9615.7|9619.7|9618.2|9616.4|9614.7|408
1663231800000|2022-09-15 08:50:00|9617.1|9615.6|9611.2|9609.7|9617.8|9615.7|9610.4|9608.9|452
1663232100000|2022-09-15 08:55:00|9611.3|9609.8|9607.4|9605.9|9613.2|9611.7|9606.2|9604.7|400
1663232400000|2022-09-15 09:00:00|9607.2|9605.7|9613.5|9612|9613.8|9612.3|9606.6|9605.1|414
1663232700000|2022-09-15 09:05:00|9612.4|9610.9|9610.5|9609|9613|9611.5|9607.9|9606.4|446
1663233000000|2022-09-15 09:10:00|9610.6|9609.1|9606.1|9604.6|9613|9611.4|9606.1|9604.6|404
1663233300000|2022-09-15 09:15:00|9606.5|9605|9593.3|9591.8|9607.7|9606.1|9593.2|9591.3|430
1663233600000|2022-09-15 09:20:00|9593.4|9591.9|9590.3|9588.8|9595.1|9593.4|9587|9585.2|404
1663233900000|2022-09-15 09:25:00|9590.2|9588.7|9592.2|9589.8|9593.6|9591.9|9585.9|9584.4|449
1663234200000|2022-09-15 09:30:00|9591.6|9590.1|9581.1|9579.6|9591.9|9590.4|9579|9577.5|577
1663234500000|2022-09-15 09:35:00|9581.2|9579.7|9578.7|9577.2|9582.4|9580.8|9575.9|9574.1|487
1663234800000|2022-09-15 09:40:00|9578.8|9577.3|9570.9|9569.4|9581.3|9579.8|9563.1|9561.2|547
1663235100000|2022-09-15 09:45:00|9571.4|9569|9579.7|9578.2|9582.5|9580.6|9571|9569|479
1663235400000|2022-09-15 09:50:00|9579.6|9578.1|9582.9|9580.5|9583.1|9581|9577.5|9575.8|370
1663235700000|2022-09-15 09:55:00|9583|9580.6|9572.3|9570.8|9583.1|9581.2|9571.9|9570.2|454
1663236000000|2022-09-15 10:00:00|9573.8|9571.4|9580.3|9577.9|9581.6|9579.6|9572.8|9571.3|385
1663236300000|2022-09-15 10:05:00|9579.9|9578.4|9580.9|9579.4|9581.9|9579.8|9578.2|9576.4|480
1663236600000|2022-09-15 10:10:00|9581.3|9578.9|9585|9583.5|9585.1|9583.6|9580.1|9578.6|387
1663236900000|2022-09-15 10:15:00|9584.9|9583.4|9583.6|9582.1|9586.9|9585.4|9582.2|9580.4|381
1663237200000|2022-09-15 10:20:00|9584.2|9582.7|9584.8|9583.3|9585.1|9583.5|9583.5|9581.7|449
1663237500000|2022-09-15 10:25:00|9584.7|9583.2|9575.5|9574|9586.8|9585.1|9575.2|9573.2|429
1663237800000|2022-09-15 10:30:00|9576.4|9574.9|9575.2|9572.8|9578.1|9576.3|9570.4|9568.9|632
1663238100000|2022-09-15 10:35:00|9575.1|9572.7|9572|9569.6|9575.4|9573.6|9563.3|9560.9|642
1663238400000|2022-09-15 10:40:00|9571.9|9569.5|9578.1|9576.6|9580.5|9578.5|9570.6|9568.3|502
1663238700000|2022-09-15 10:45:00|9578.2|9576.7|9569.2|9567.7|9578.5|9576.7|9568.1|9566|472
1663239000000|2022-09-15 10:50:00|9569.4|9567.9|9560.7|9558.3|9570.6|9568.4|9557.4|9555.6|422
1663239300000|2022-09-15 10:55:00|9560.6|9558.2|9559|9556.6|9565.2|9563.2|9557.9|9556.3|426
1663239600000|2022-09-15 11:00:00|9559.2|9556.8|9562.9|9560.5|9563.9|9562|9557.2|9555.2|493
1663239900000|2022-09-15 11:05:00|9562.8|9560.4|9563.9|9562.4|9564.1|9562.5|9560.4|9558|385
1663240200000|2022-09-15 11:10:00|9563.7|9562.2|9561.6|9560.1|9565.3|9562.9|9558.2|9555.8|396
1663240500000|2022-09-15 11:15:00|9561.5|9560|9560.7|9559.2|9562.6|9560.2|9558.8|9557.3|390
1663240800000|2022-09-15 11:20:00|9560.6|9559.1|9562.7|9561.2|9566.9|9565|9559.4|9557|540
1663241100000|2022-09-15 11:25:00|9562.6|9561.1|9563.2|9561.7|9566.4|9564|9560.1|9558.6|464
1663241400000|2022-09-15 11:30:00|9563.1|9561.6|9563.3|9561.8|9565.7|9564.1|9561.3|9559.8|428
1663241700000|2022-09-15 11:35:00|9563.2|9561.7|9565.9|9564.4|9567.3|9565.4|9559.6|9558.1|358
1663242000000|2022-09-15 11:40:00|9565.8|9564.3|9572.5|9570.1|9572.6|9570.6|9563.8|9562.3|488
1663242300000|2022-09-15 11:45:00|9572.4|9570|9568.2|9566.7|9572.4|9570|9566.5|9564.6|440
1663242600000|2022-09-15 11:50:00|9568.5|9567|9575.5|9574|9575.6|9574.1|9565.7|9564.2|508
1663242900000|2022-09-15 11:55:00|9575.6|9574.1|9577.5|9576|9579.1|9577.3|9575|9573.4|490
1663243200000|2022-09-15 12:00:00|9577.6|9576.1|9583|9581.5|9584.1|9582.2|9575.3|9573.8|466
1663243500000|2022-09-15 12:05:00|9582.9|9581.4|9585.6|9583.2|9586.2|9584.7|9579.8|9578.3|565
1663243800000|2022-09-15 12:10:00|9585.5|9583.1|9581.5|9580|9588.1|9586.2|9581.3|9579.3|508
1663244100000|2022-09-15 12:15:00|9581.6|9580.1|9590.5|9589|9591.1|9589.2|9581.5|9580|372
1663244400000|2022-09-15 12:20:00|9590.7|9589.2|9586.4|9584.9|9592.3|9590.5|9585.9|9584|497
1663244700000|2022-09-15 12:25:00|9586.5|9585|9591.1|9585|9591.8|9587.6|9585.3|9582.9|529
1663245000000|2022-09-15 12:30:00|9591.6|9584.7|9582.3|9579.9|9598|9588.2|9576.3|9573.9|917
1663245300000|2022-09-15 12:35:00|9582.4|9580|9576.1|9574.6|9587|9585|9575.9|9574.4|809
1663245600000|2022-09-15 12:40:00|9576.4|9574.9|9570.5|9569|9584.3|9582.8|9569.1|9567.6|683
1663245900000|2022-09-15 12:45:00|9570.6|9569.1|9564.3|9561.9|9576.4|9574.5|9563.9|9561.9|661
1663246200000|2022-09-15 12:50:00|9564.1|9562.6|9566.5|9564.1|9567.7|9565.9|9561.2|9559.4|682
1663246500000|2022-09-15 12:55:00|9566.4|9564|9569.4|9567|9569.9|9568.4|9563.7|9561.5|631
1663246800000|2022-09-15 13:00:00|9569.5|9567.1|9563.5|9561.1|9569.6|9567.2|9561.1|9559.1|618
1663247100000|2022-09-15 13:05:00|9563.3|9562|9562.7|9561.2|9565|9563.3|9558.9|9556.9|608
1663247400000|2022-09-15 13:10:00|9562.8|9561.3|9564|9561.5|9568|9565.6|9561.8|9559.7|546
1663247700000|2022-09-15 13:15:00|9564.3|9561.7|9570.2|9568.7|9573.8|9571.9|9560|9557.6|690
1663248000000|2022-09-15 13:20:00|9570.3|9568.8|9573.8|9572.3|9578.2|9576.3|9568.6|9566.8|583
1663248300000|2022-09-15 13:25:00|9573.9|9572.4|9584.6|9582.2|9587.2|9585.6|9571|9568.6|602
1663248600000|2022-09-15 13:30:00|9584.5|9582.1|9583.6|9581.2|9588.4|9586.1|9583.5|9581.1|707
1663248900000|2022-09-15 13:35:00|9583.8|9581.4|9587.9|9586.4|9588.9|9587.4|9581.9|9579.9|613
1663249200000|2022-09-15 13:40:00|9588.3|9586.8|9579.5|9577.1|9589.3|9587.2|9577|9574.8|595
1663249500000|2022-09-15 13:45:00|9579.6|9577.2|9576.5|9574.1|9585.2|9583.7|9576.3|9573.9|542
1663249800000|2022-09-15 13:50:00|9575.5|9573.1|9576.9|9575.4|9583.6|9581.2|9574.6|9573.1|591
1663250100000|2022-09-15 13:55:00|9577|9575.5|9574.2|9572.7|9578|9576.4|9572.5|9571|468
1663250400000|2022-09-15 14:00:00|9574.3|9572.8|9576.3|9574.8|9579.6|9578.1|9572.1|9570.4|499
1663250700000|2022-09-15 14:05:00|9576.4|9574.9|9580.2|9578.7|9580.4|9578.9|9575|9573.5|469
1663251000000|2022-09-15 14:10:00|9580.1|9578.6|9579.3|9576.9|9584.1|9582.3|9574|9572.5|432
1663251300000|2022-09-15 14:15:00|9579.5|9577.1|9580.6|9579.1|9581.2|9579.7|9573.8|9572|500
1663251600000|2022-09-15 14:20:00|9580.8|9579.3|9590|9587.6|9590.4|9588.1|9578.6|9577.1|523
1663251900000|2022-09-15 14:25:00|9589.2|9586.8|9599.1|9597.6|9599.9|9597.9|9589.2|9586.8|474
1663252200000|2022-09-15 14:30:00|9599.5|9597.1|9603.5|9602|9604.1|9602.4|9595.8|9594.3|421
1663252500000|2022-09-15 14:35:00|9603.4|9601.9|9597.6|9596.1|9604.1|9602.6|9597.5|9596|442
1663252800000|2022-09-15 14:40:00|9597.5|9596|9599.5|9597.1|9602.4|9600.8|9594.1|9592.6|542
1663253100000|2022-09-15 14:45:00|9599.1|9596.7|9607.1|9605.6|9607.7|9605.9|9596.5|9595|674
1663253400000|2022-09-15 14:50:00|9607.6|9605.2|9609.9|9608.4|9613.6|9611.7|9606.7|9604.9|642
1663253700000|2022-09-15 14:55:00|9609.8|9608.3|9608|9606.5|9613.8|9612.3|9605.2|9603|595
1663254000000|2022-09-15 15:00:00|9607.8|9606.3|9605.7|9604.2|9608.8|9607|9604.6|9603.1|529
1663254300000|2022-09-15 15:05:00|9605.6|9604.1|9602.5|9601|9608.6|9607.1|9600.2|9598.4|426
1663254600000|2022-09-15 15:10:00|9602.6|9601.1|9598.3|9596.8|9606.4|9604.9|9598.1|9596.6|494
1663254900000|2022-09-15 15:15:00|9598.4|9596.9|9595.5|9594|9599.1|9597.6|9594.6|9593.1|378
1663255200000|2022-09-15 15:20:00|9595.7|9594.2|9600.1|9598.6|9600.1|9598.6|9595|9593.3|482
1663255500000|2022-09-15 15:25:00|9600|9598.5|9603|9601.5|9604.4|9602.4|9599.1|9597.6|315
1663255800000|2022-09-15 15:30:00|9603.2|9601.7|9602.5|9601|9603.2|9601.7|9600.6|9598.9|465
1663256100000|2022-09-15 15:35:00|9602.4|9600.9|9604.3|9602.8|9606.6|9605.1|9601.5|9600|420
1663256400000|2022-09-15 15:40:00|9604|9602.5|9604.6|9603.1|9605.9|9604|9603.7|9602.2|347
1663256700000|2022-09-15 15:45:00|9604.8|9603.3|9601.6|9600.1|9604.8|9603.3|9600.9|9599.4|310
1663257000000|2022-09-15 15:50:00|9601.5|9600|9607.4|9605.9|9609.6|9607.7|9601.5|9600|472
1663257300000|2022-09-15 15:55:00|9607.3|9605.8|9609|9607.5|9610.5|9608.5|9607|9604.9|399
1663257600000|2022-09-15 16:00:00|9608.9|9607.4|9610.1|9608.6|9611.2|9609.4|9608.3|9606.8|400
1663257900000|2022-09-15 16:05:00|9610.2|9608.7|9614.7|9613.2|9614.7|9613.2|9608.9|9606.9|449
1663258200000|2022-09-15 16:10:00|9614.6|9613.1|9615.5|9614|9615.9|9614.4|9613.7|9612|328
1663258500000|2022-09-15 16:15:00|9615.6|9614.1|9611.3|9609.8|9617.6|9616.1|9610.7|9608.7|309
1663258800000|2022-09-15 16:20:00|9611.4|9609.9|9610.6|9609.1|9612.7|9610.9|9609.5|9608|300
1663259100000|2022-09-15 16:25:00|9610.7|9609.2|9614.3|9612.8|9614.6|9613.1|9610|9608.1|283
1663259400000|2022-09-15 16:30:00|9614.5|9613|9609.8|9608.3|9616.2|9614.1|9609.6|9608|292
1663259700000|2022-09-15 16:35:00|9609.9|9608.4|9607.1|9605.6|9610.8|9608.9|9607|9605.5|360
1663260000000|2022-09-15 16:40:00|9607.2|9605.7|9607|9604.6|9608.3|9606.5|9605.7|9603.6|401
1663260300000|2022-09-15 16:45:00|9607.1|9604.7|9606.4|9604.9|9607.8|9605.8|9605.2|9603.6|269
1663260600000|2022-09-15 16:50:00|9606.5|9605|9606.8|9605.3|9608.7|9607.2|9606.5|9605|221
1663260900000|2022-09-15 16:55:00|9606.7|9605.2|9604.8|9603.3|9607.1|9605.6|9604.7|9602.9|195
1663261200000|2022-09-15 17:00:00|9604.9|9603.4|9598.8|9597.3|9604.9|9603.4|9598.3|9596.8|429
1663261500000|2022-09-15 17:05:00|9598.9|9597.4|9597.7|9596.2|9600.5|9599|9596.5|9595|306
1663261800000|2022-09-15 17:10:00|9597.6|9596.1|9596.7|9595.2|9599.5|9598|9596.7|9595.1|311
1663262100000|2022-09-15 17:15:00|9596.6|9595.1|9594.5|9592.1|9596.6|9595.1|9593.6|9592.1|304
1663262400000|2022-09-15 17:20:00|9594.6|9592.2|9595.1|9593.6|9595.8|9594.3|9592.6|9591.1|312
1663262700000|2022-09-15 17:25:00|9595|9593.5|9593.6|9592.1|9595.2|9593.7|9592.1|9590.6|231
1663263000000|2022-09-15 17:30:00|9593.5|9592|9594.4|9592.9|9595.2|9593.7|9592.8|9591.3|178
1663263300000|2022-09-15 17:35:00|9594.5|9593|9595.6|9594.1|9596|9594.5|9593.5|9591.8|179
1663263600000|2022-09-15 17:40:00|9595.5|9594|9596.9|9595.4|9597.3|9595.8|9594.9|9593.4|184
1663263900000|2022-09-15 17:45:00|9597|9595.5|9598.7|9597.2|9598.9|9597.4|9595.4|9593.9|184
1663264200000|2022-09-15 17:50:00|9598.8|9597.3|9601.3|9599.8|9603.1|9601.6|9598.6|9597.1|252
1663264500000|2022-09-15 17:55:00|9601.2|9599.7|9600.9|9599.4|9601.7|9600.2|9599.7|9597.9|229
1663264800000|2022-09-15 18:00:00|9600.8|9599.3|9606.1|9604.6|9606.2|9604.7|9600.6|9599.1|265
1663265100000|2022-09-15 18:05:00|9605.7|9604.2|9604|9602.5|9606.9|9605|9603.7|9602.2|200
1663265400000|2022-09-15 18:10:00|9603.9|9602.4|9602|9600.5|9604.5|9603|9601|9599.5|258
1663265700000|2022-09-15 18:15:00|9602.1|9600.6|9601.1|9599.6|9603.4|9601.9|9600.9|9599.4|191
1663266000000|2022-09-15 18:20:00|9601.2|9599.7|9601.5|9600|9602.1|9600.6|9599.7|9598.2|279
1663266300000|2022-09-15 18:25:00|9601.4|9599.9|9600.9|9599.4|9602.7|9601.2|9600.5|9599|306
1663266600000|2022-09-15 18:30:00|9600.8|9599.3|9600.4|9598.9|9601.7|9600.2|9599.7|9598.2|299
1663266900000|2022-09-15 18:35:00|9600.5|9599|9599.7|9598.2|9601|9599.5|9598.7|9597.2|277
1663267200000|2022-09-15 18:40:00|9600|9598.5|9601|9599.5|9602.6|9601.1|9600|9598.5|171
1663267500000|2022-09-15 18:45:00|9601.1|9599.6|9603.7|9602.2|9603.8|9602.3|9601|9599.4|231
1663267800000|2022-09-15 18:50:00|9603.8|9602.3|9603.7|9602.2|9604.4|9602.9|9602.3|9600.8|200
1663268100000|2022-09-15 18:55:00|9603.8|9602.3|9608.6|9607.1|9608.6|9607.1|9603.6|9602.1|205
1663268400000|2022-09-15 19:00:00|9608.8|9607.3|9606.6|9605.1|9610|9607.9|9605.7|9603.7|250
1663268700000|2022-09-15 19:05:00|9606.5|9605|9609.5|9608|9610|9608.4|9605|9603.2|290
1663269000000|2022-09-15 19:10:00|9609.6|9608.1|9613.8|9611.4|9614.4|9612.5|9609.5|9608|319
1663269300000|2022-09-15 19:15:00|9613.9|9611.5|9611.5|9609.1|9614.2|9612.3|9610|9608.1|270
1663269600000|2022-09-15 19:20:00|9611.6|9609.2|9610.2|9608.7|9612.4|9610.5|9609.5|9608|246
1663269900000|2022-09-15 19:25:00|9610.1|9608.6|9611|9609.5|9611.9|9610.1|9609.5|9607.9|134
1663270200000|2022-09-15 19:30:00|9611.1|9609.6|9613.4|9611.9|9614.2|9612.5|9610.9|9609|273
1663270500000|2022-09-15 19:35:00|9613.9|9611.5|9614|9611.6|9614.8|9612.9|9613.1|9611.4|177
1663270800000|2022-09-15 19:40:00|9613.9|9611.5|9613.2|9610.8|9615.1|9613.1|9612.7|9610.6|173
1663271100000|2022-09-15 19:45:00|9613.1|9610.7|9614|9611.6|9614.3|9611.9|9611.1|9608.8|206
1663271400000|2022-09-15 19:50:00|9612.9|9611.4|9613.3|9610.9|9614|9611.7|9611.1|9608.7|268
1663271700000|2022-09-15 19:55:00|9613.2|9610.8|9613.4|9611|9613.6|9611.6|9610.2|9608.2|177
1663272000000|2022-09-15 20:00:00|9612.6|9610.2|9610.3|9607.9|9612.7|9610.2|9609.8|9607.8|284
1663272300000|2022-09-15 20:05:00|9610.4|9608|9609.4|9607|9610.4|9608.4|9608.6|9606.5|169
1663272600000|2022-09-15 20:10:00|9609.5|9607.1|9611|9608.6|9611.1|9608.7|9609.3|9607|213
1663272900000|2022-09-15 20:15:00|9611.1|9608.7|9612.7|9611.2|9613.4|9611.5|9610.4|9608.5|227
1663273200000|2022-09-15 20:20:00|9612.8|9611.3|9615.5|9613.1|9615.7|9613.2|9612.1|9610|264
1663273500000|2022-09-15 20:25:00|9615|9613.5|9615.6|9613.2|9615.7|9614|9613.3|9611.1|239
1663273800000|2022-09-15 20:30:00|9615.5|9613.1|9615.2|9613.7|9615.8|9613.9|9614.7|9612.5|140
1663274100000|2022-09-15 20:35:00|9615.1|9613.6|9615.8|9613.4|9616.3|9614.1|9614.6|9612.2|171
1663274400000|2022-09-15 20:40:00|9615.7|9613.3|9615.7|9613.3|9615.8|9613.9|9615.1|9613.1|195
1663274700000|2022-09-15 20:45:00|9615.9|9613.5|9615.8|9613.4|9616.4|9614.3|9613.9|9611.5|169
1663275000000|2022-09-15 20:50:00|9616.1|9613.7|9615.6|9614.1|9616.7|9614.3|9615.5|9613.1|126
1663275300000|2022-09-15 20:55:00|9616|9613.6|9621.8|9611.8|9622.9|9616.5|9615.7|9611.8|433
1663275600000|2022-09-15 21:00:00|9622.4|9612.4|9625.4|9615.4|9625.4|9615.4|9622.3|9612.3|46
1663275900000|2022-09-15 21:05:00|9625.5|9615.5|9622.7|9612.7|9626.3|9616.3|9622.6|9612.6|37
1663276200000|2022-09-15 21:10:00|9622.2|9612.2|9618|9608|9625.7|9615.7|9615.5|9605.5|230
1663276500000|2022-09-15 21:15:00|9618.6|9608.6|9615.8|9605.8|9621.2|9611.2|9615.6|9605.6|158
1663276800000|2022-09-15 21:20:00|9618.9|9608.9|9620.1|9610.1|9621.4|9611.4|9615.7|9605.7|122
1663277100000|2022-09-15 21:25:00|9619.3|9609.3|9616.7|9606.7|9621.2|9611.2|9615.3|9605.3|232
1663277400000|2022-09-15 21:30:00|9617.4|9607.4|9620.3|9610.3|9622|9612|9615.5|9605.5|281
1663277700000|2022-09-15 21:35:00|9620.4|9610.4|9621.6|9611.6|9622.2|9612.2|9617|9607|139
1663278000000|2022-09-15 21:40:00|9621|9611|9613.9|9603.9|9621.8|9613.2|9611.5|9601.5|355
1663278300000|2022-09-15 21:45:00|9615.6|9605.6|9617.4|9607.4|9621.3|9613.1|9612.9|9602.9|344
1663278600000|2022-09-15 21:50:00|9617.9|9607.9|9620|9610|9620.5|9612.9|9612.9|9602.9|223
1663278900000|2022-09-15 21:55:00|9619.8|9609.8|9617|9607|9620.9|9612.5|9614.1|9604.1|282
1663279200000|2022-09-15 22:00:00|9619.3|9609.3|9618.5|9613.9|9621|9614.7|9616.8|9608|415
1663279500000|2022-09-15 22:05:00|9619.7|9612.5|9619.4|9614.9|9622|9616.6|9617|9611.3|346
1663279800000|2022-09-15 22:10:00|9619|9615.4|9617.1|9614.1|9621.1|9615.5|9616.7|9609.9|220
1663280100000|2022-09-15 22:15:00|9617.5|9613.7|9617.6|9610.3|9620.5|9613.9|9617.3|9610.3|188
1663280400000|2022-09-15 22:20:00|9617.8|9612.8|9618.2|9612.1|9620.4|9614.1|9617.5|9611|207
1663280700000|2022-09-15 22:25:00|9618|9612.4|9619.1|9611.9|9621.9|9613.5|9617.5|9610.2|295
1663281000000|2022-09-15 22:30:00|9619|9612.1|9617.7|9614.6|9621.9|9615.5|9615.6|9610.6|516
1663281300000|2022-09-15 22:35:00|9617.9|9614.4|9616.6|9614.2|9618.8|9615.6|9616.4|9613.6|293
1663281600000|2022-09-15 22:40:00|9616.5|9614.1|9618.2|9614.9|9619.1|9615.9|9616.4|9613.8|205
1663281900000|2022-09-15 22:45:00|9617.8|9615.2|9619|9616.1|9619.4|9616.5|9617.6|9614.1|237
1663282200000|2022-09-15 22:50:00|9618.9|9616.4|9616.4|9613.9|9619|9616.6|9616.3|9613.4|437
1663282500000|2022-09-15 22:55:00|9616.5|9614|9616.5|9614.1|9617.5|9614.9|9615.6|9612.7|406
1663282800000|2022-09-15 23:00:00|9616.6|9614.2|9618.3|9615.8|9618.9|9616.2|9616.1|9613.5|632
1663283100000|2022-09-15 23:05:00|9618.2|9615.7|9618.4|9615.8|9620.6|9618|9617.8|9615.4|662
1663283400000|2022-09-15 23:10:00|9618.5|9615.7|9618.8|9617.3|9619.3|9617.3|9617.4|9614.8|588
1663283700000|2022-09-15 23:15:00|9618.7|9617.2|9619.3|9616.9|9620.5|9618.2|9618.5|9616.1|268
1663284000000|2022-09-15 23:20:00|9619.2|9616.8|9619.9|9617.5|9620.4|9618.7|9618.5|9616.1|266
1663284300000|2022-09-15 23:25:00|9620|9617.6|9620.9|9618.5|9621.2|9619.1|9619.4|9617.2|238
1663284600000|2022-09-15 23:30:00|9620.8|9618.4|9619.7|9617.3|9620.8|9618.4|9618.6|9616.4|340
1663284900000|2022-09-15 23:35:00|9619.8|9617.4|9621.4|9619|9621.6|9619.2|9618.4|9616.3|246
1663285200000|2022-09-15 23:40:00|9621.5|9619.1|9622.1|9619.7|9622.3|9620.2|9620.1|9618.1|198
1663285500000|2022-09-15 23:45:00|9621.2|9619.3|9620.6|9619.1|9622.7|9620.7|9620.6|9619.1|180
1663285800000|2022-09-15 23:50:00|9620.7|9619.2|9618.5|9616.1|9621.2|9619.2|9617.7|9615.8|146
1663286100000|2022-09-15 23:55:00|9618.4|9616|9619.7|9618.2|9620.9|9618.7|9618.3|9615.9|165
1663286400000|2022-09-16 00:00:00|9619.6|9618.1|9618.6|9616.2|9621.1|9619.2|9617.1|9615.2|468
1663286700000|2022-09-16 00:05:00|9618.7|9616.3|9618.2|9615.8|9620.5|9618.4|9616.9|9615.2|440
1663287000000|2022-09-16 00:10:00|9618.1|9615.7|9621.1|9618.7|9621.7|9619.4|9618|9615.6|408
1663287300000|2022-09-16 00:15:00|9621.2|9618.8|9621.1|9618.7|9622.9|9620.7|9620.4|9618.6|242
1663287600000|2022-09-16 00:20:00|9620.6|9619.1|9615.1|9613.6|9621.2|9619.3|9615|9613.2|397
1663287900000|2022-09-16 00:25:00|9615.2|9613.7|9611.2|9609.7|9615.8|9613.8|9610.4|9608.5|404
1663288200000|2022-09-16 00:30:00|9611.3|9609.8|9610.5|9608.1|9613.8|9611.7|9609.8|9608.1|445
1663288500000|2022-09-16 00:35:00|9610.6|9608.2|9606.8|9604.4|9611.8|9609.6|9605|9603.3|542
1663288800000|2022-09-16 00:40:00|9606.7|9604.3|9606.4|9604|9607.3|9605.4|9604.3|9602.4|432
1663289100000|2022-09-16 00:45:00|9606.3|9603.9|9608.2|9605.8|9608.8|9606.7|9604.9|9602.7|455
1663289400000|2022-09-16 00:50:00|9607.6|9606.1|9606.8|9605.3|9609.2|9607.1|9606.4|9604.3|450
1663289700000|2022-09-16 00:55:00|9606.9|9604.5|9608.3|9606.8|9609.5|9608|9606.5|9604.4|314
1663290000000|2022-09-16 01:00:00|9608.2|9606.7|9605.6|9603.2|9609|9607.2|9604.8|9603|369
1663290300000|2022-09-16 01:05:00|9605.5|9603.1|9603.3|9600.9|9605.7|9603.7|9602.4|9600.4|449
1663290600000|2022-09-16 01:10:00|9603.2|9600.8|9602.9|9600.5|9605.1|9603.2|9601.4|9599.2|404
1663290900000|2022-09-16 01:15:00|9603|9600.6|9604.9|9602.5|9606.9|9604.9|9601.5|9599.6|437
1663291200000|2022-09-16 01:20:00|9604.8|9602.4|9606.2|9603.8|9607.4|9605.2|9604.7|9602.4|289
1663291500000|2022-09-16 01:25:00|9606|9603.6|9606.9|9604.5|9607.1|9605|9605.4|9603|379
1663291800000|2022-09-16 01:30:00|9606.7|9604.3|9610|9607.6|9610|9607.8|9605.4|9603.2|351
1663292100000|2022-09-16 01:35:00|9609.9|9607.5|9606.7|9604.3|9610.7|9608.3|9606|9604.2|352
1663292400000|2022-09-16 01:40:00|9606.9|9604.5|9610.5|9608.1|9610.8|9608.4|9604.5|9602.5|418
1663292700000|2022-09-16 01:45:00|9610|9607.6|9611.5|9610|9612.6|9610.6|9608.9|9606.6|296
1663293000000|2022-09-16 01:50:00|9611.3|9609.8|9612.8|9610.4|9614.3|9612.7|9610.3|9608.3|383
1663293300000|2022-09-16 01:55:00|9612.4|9610.9|9613.2|9610.8|9614.4|9612.5|9611.9|9609.7|469
1663293600000|2022-09-16 02:00:00|9613.3|9610.9|9614.1|9612.6|9614.8|9612.9|9612.4|9610|451
1663293900000|2022-09-16 02:05:00|9614.2|9612.7|9616.7|9614.3|9617|9614.8|9614|9612.2|353
1663294200000|2022-09-16 02:10:00|9616.6|9614.2|9615.9|9613.5|9618.4|9616.6|9615.6|9613.5|336
1663294500000|2022-09-16 02:15:00|9615.7|9613.3|9617.8|9615.4|9618|9616|9614|9611.6|380
1663294800000|2022-09-16 02:20:00|9617.7|9615.3|9618.8|9616.4|9619|9617.2|9616.5|9614.5|311
1663295100000|2022-09-16 02:25:00|9618.4|9616|9621.6|9619.2|9621.7|9619.8|9618|9615.6|246
1663295400000|2022-09-16 02:30:00|9621.1|9619.6|9621|9618.6|9621.8|9619.8|9617.9|9615.5|282
1663295700000|2022-09-16 02:35:00|9621.1|9618.7|9622.6|9620.2|9623.3|9621.3|9620.6|9618.5|262
1663296000000|2022-09-16 02:40:00|9622.5|9620.1|9624.4|9622|9624.5|9622.1|9620.5|9618.4|188
1663296300000|2022-09-16 02:45:00|9624.5|9622.1|9625.4|9623|9626.6|9624.3|9623.1|9621.1|260
1663296600000|2022-09-16 02:50:00|9625.3|9622.9|9624.1|9622.6|9625.8|9623.8|9623.6|9622.1|213
1663296900000|2022-09-16 02:55:00|9624|9622.5|9621.3|9619.8|9624.6|9622.7|9620.6|9618.7|196
1663297200000|2022-09-16 03:00:00|9621.4|9619.9|9622.3|9619.9|9622.4|9620|9618.9|9617.2|275
1663297500000|2022-09-16 03:05:00|9622.2|9619.8|9621|9618.6|9622.3|9620.1|9620.4|9618.4|212
1663297800000|2022-09-16 03:10:00|9621.1|9618.7|9621.6|9620.1|9622.6|9620.9|9621|9618.6|235
1663298100000|2022-09-16 03:15:00|9621.5|9620|9620.9|9618.5|9622.4|9620.5|9620.6|9618.5|328
1663298400000|2022-09-16 03:20:00|9621|9618.6|9619.3|9616.9|9621.7|9619.3|9618.9|9616.7|306
1663298700000|2022-09-16 03:25:00|9619.2|9616.8|9616.9|9615.4|9620.7|9618.7|9616.9|9614.9|373
1663299000000|2022-09-16 03:30:00|9616.8|9615.3|9618.3|9616.8|9619.4|9617.9|9616.8|9614.9|321
1663299300000|2022-09-16 03:35:00|9618.2|9616.7|9617.3|9614.9|9618.4|9616.9|9614.7|9613.2|373
1663299600000|2022-09-16 03:40:00|9617|9614.6|9618.9|9616.5|9619|9616.8|9616.6|9614.5|416
1663299900000|2022-09-16 03:45:00|9618.8|9616.4|9620.4|9618|9620.6|9618.5|9618.5|9616.3|357
1663300200000|2022-09-16 03:50:00|9620.3|9617.9|9619.5|9617.1|9620.3|9617.9|9617.6|9615.6|262
1663300500000|2022-09-16 03:55:00|9619.4|9617|9618.9|9616.5|9620.8|9618.4|9618.9|9616.5|283
1663300800000|2022-09-16 04:00:00|9618.6|9616.2|9617|9614.6|9619|9616.8|9616.7|9614.4|312
1663301100000|2022-09-16 04:05:00|9616.9|9614.5|9617.5|9616|9617.8|9616.1|9615.2|9613.4|309
1663301400000|2022-09-16 04:10:00|9617.4|9615.9|9619.8|9618.3|9620.4|9618.4|9616.9|9614.8|344
1663301700000|2022-09-16 04:15:00|9619.9|9618.4|9618|9615.6|9620.2|9618.4|9617.2|9615.2|320
1663302000000|2022-09-16 04:20:00|9617.9|9616.4|9617.8|9616.3|9618.6|9616.4|9617.1|9615.1|204
1663302300000|2022-09-16 04:25:00|9617.9|9616.4|9617.8|9616.3|9618|9616.5|9616.3|9614.4|214
1663302600000|2022-09-16 04:30:00|9618.2|9616.7|9618.4|9616|9619.1|9617.1|9618|9615.9|180
1663302900000|2022-09-16 04:35:00|9618.3|9615.9|9618.1|9616.6|9619.5|9617.6|9616.6|9614.9|221
1663303200000|2022-09-16 04:40:00|9618|9616.5|9617|9615.5|9618.1|9616.6|9615.5|9614|210
1663303500000|2022-09-16 04:45:00|9617.1|9615.6|9617.3|9614.9|9618.4|9616.5|9616.9|9614.8|268
1663303800000|2022-09-16 04:50:00|9617.4|9615|9617.4|9615.9|9619.3|9617.2|9617.2|9614.9|193
1663304100000|2022-09-16 04:55:00|9617.5|9616|9618.6|9617.1|9619|9617.5|9617.2|9615.3|133
1663304400000|2022-09-16 05:00:00|9618.7|9617.2|9620.3|9617.9|9620.6|9618.8|9618.4|9616.9|218
1663304700000|2022-09-16 05:05:00|9620.4|9618|9623|9621.5|9624.4|9622.6|9619.5|9617.7|249
1663305000000|2022-09-16 05:10:00|9623.1|9621.6|9623.5|9621.1|9624.4|9622.3|9621.5|9619.5|292
1663305300000|2022-09-16 05:15:00|9623.4|9621|9625.3|9623.8|9627.2|9625.6|9622.8|9620.9|212
1663305600000|2022-09-16 05:20:00|9625.4|9623.9|9625.2|9622.8|9627.6|9625.7|9624.6|9622.6|201
1663305900000|2022-09-16 05:25:00|9625.1|9622.7|9624.3|9621.9|9626|9624.1|9624|9621.7|240
1663306200000|2022-09-16 05:30:00|9624.2|9621.8|9624.6|9622.2|9624.9|9622.9|9623.7|9621.8|220
1663306500000|2022-09-16 05:35:00|9624.7|9622.3|9626.7|9624.3|9627|9624.8|9624.1|9622.3|263
1663306800000|2022-09-16 05:40:00|9626.4|9624.9|9629.9|9628.4|9630.6|9628.6|9626.3|9624.4|305
1663307100000|2022-09-16 05:45:00|9630|9628.5|9632|9629.6|9632|9630.1|9628.7|9626.9|275
1663307400000|2022-09-16 05:50:00|9631.9|9629.5|9632.8|9630.4|9633.3|9631.4|9630.7|9628.9|315
1663307700000|2022-09-16 05:55:00|9632.7|9630.3|9637.2|9635.7|9637.8|9635.8|9632.7|9630.3|420
1663308000000|2022-09-16 06:00:00|9637.1|9634.7|9639.2|9636.8|9640.2|9637.8|9634.5|9632.1|527
1663308300000|2022-09-16 06:05:00|9639.1|9636.7|9638|9636.5|9640|9637.8|9636.7|9634.7|545
1663308600000|2022-09-16 06:10:00|9637.9|9636.4|9635.8|9633.4|9639.9|9637.9|9635.7|9633.3|528
1663308900000|2022-09-16 06:15:00|9635.9|9633.5|9636.3|9633.9|9638.6|9636.8|9635.3|9633.4|545
1663309200000|2022-09-16 06:20:00|9636.4|9634|9635.1|9633.6|9637.8|9635.8|9634.8|9633.2|557
1663309500000|2022-09-16 06:25:00|9635.2|9633.7|9642.9|9640.5|9642.9|9641|9633.8|9631.8|564
1663309800000|2022-09-16 06:30:00|9642.8|9640.4|9641.1|9639.6|9645.2|9642.8|9640.6|9638.2|622
1663310100000|2022-09-16 06:35:00|9641.2|9639.7|9640.4|9638|9642.5|9640.8|9639.4|9637|494
1663310400000|2022-09-16 06:40:00|9640|9638.5|9641.1|9638.7|9641.4|9639.6|9638.4|9636.5|463
1663310700000|2022-09-16 06:45:00|9641|9638.6|9645|9643.5|9645.9|9644|9641|9638.6|408
1663311000000|2022-09-16 06:50:00|9645.1|9643.6|9645.9|9643.5|9646.9|9644.9|9644.4|9642.4|430
1663311300000|2022-09-16 06:55:00|9646|9643.6|9644.5|9643|9646.8|9644.9|9642.6|9641.1|458
1663311600000|2022-09-16 07:00:00|9644.8|9642.4|9642|9639.6|9645|9643.2|9638.3|9636.3|564
1663311900000|2022-09-16 07:05:00|9641.5|9640|9637.7|9636.2|9642.8|9640.7|9637.1|9635.2|457
1663312200000|2022-09-16 07:10:00|9637.6|9636.1|9632.9|9630.5|9638.6|9637|9629.8|9627.4|600
1663312500000|2022-09-16 07:15:00|9633.2|9630.8|9632.2|9629.8|9633.5|9631.1|9625.4|9623|664
1663312800000|2022-09-16 07:20:00|9632.7|9630.3|9632.4|9630|9633.3|9631|9629.4|9627.3|506
1663313100000|2022-09-16 07:25:00|9632.3|9629.9|9632.6|9630.2|9633.5|9631.2|9630.8|9628.9|494
1663313400000|2022-09-16 07:30:00|9632.4|9630|9633.4|9631.9|9634.6|9633.1|9630|9628.1|551
1663313700000|2022-09-16 07:35:00|9633.3|9631.8|9636.4|9634|9637.8|9635.4|9630.4|9628|505
1663314000000|2022-09-16 07:40:00|9636.3|9633.9|9645.4|9643|9646.4|9644.9|9635.9|9633.9|552
1663314300000|2022-09-16 07:45:00|9645.3|9642.9|9651.8|9650.3|9654|9651.6|9644.1|9642.1|723
1663314600000|2022-09-16 07:50:00|9651.7|9650.2|9645.7|9644.2|9652.4|9650.5|9644.4|9642.7|694
1663314900000|2022-09-16 07:55:00|9645.5|9644|9640.6|9638.2|9647.3|9645.3|9640|9638.1|597
1663315200000|2022-09-16 08:00:00|9640.7|9638.3|9639.1|9637.6|9643.9|9641.8|9637.4|9635.5|619
1663315500000|2022-09-16 08:05:00|9639|9637.5|9646|9644.5|9647.3|9645.2|9638.2|9635.8|560
1663315800000|2022-09-16 08:10:00|9646.2|9644.7|9642.7|9641.2|9646.4|9644.7|9641.6|9640.1|587
1663316100000|2022-09-16 08:15:00|9642.8|9641.3|9642.9|9640.5|9647.6|9645.7|9641.4|9639.6|499
1663316400000|2022-09-16 08:20:00|9642.8|9640.4|9645.4|9643|9645.9|9644.3|9641.5|9639.4|512
1663316700000|2022-09-16 08:25:00|9645.5|9643.1|9641.9|9640.4|9646.1|9643.7|9641.4|9639.4|493
1663317000000|2022-09-16 08:30:00|9642|9639.6|9642.5|9641|9644.7|9642.6|9640|9638.3|562
1663317300000|2022-09-16 08:35:00|9642.9|9640.5|9645.9|9643.5|9646.2|9644.4|9640.3|9638.3|440
1663317600000|2022-09-16 08:40:00|9645.6|9643.2|9646.2|9644.7|9646.7|9644.7|9643.3|9641.4|542
1663317900000|2022-09-16 08:45:00|9646.3|9644.8|9643.1|9640.7|9647.5|9645.5|9641.9|9639.9|505
1663318200000|2022-09-16 08:50:00|9643.2|9640.8|9644.5|9642.1|9647.6|9645.2|9642|9640.1|532
1663318500000|2022-09-16 08:55:00|9644.7|9642.3|9645.3|9642.9|9646.3|9644.2|9641.9|9639.9|525
1663318800000|2022-09-16 09:00:00|9645.2|9642.8|9642.5|9640.1|9645.9|9643.9|9640.1|9638.6|505
1663319100000|2022-09-16 09:05:00|9642.1|9640.6|9643.6|9642.1|9643.8|9642.3|9639.9|9637.8|577
1663319400000|2022-09-16 09:10:00|9643.5|9642|9642.8|9641.3|9647.6|9645.8|9642.6|9640.6|538
1663319700000|2022-09-16 09:15:00|9642.7|9641.2|9638.9|9637.4|9643.2|9641.5|9636.7|9634.8|625
1663320000000|2022-09-16 09:20:00|9639|9637.5|9637.8|9635.4|9641.1|9638.7|9634.5|9632.5|575
1663320300000|2022-09-16 09:25:00|9637.4|9635.9|9638.2|9635.8|9638.3|9636.3|9632.7|9631.2|515
1663320600000|2022-09-16 09:30:00|9637.7|9636.2|9634.8|9633.3|9639.6|9637.3|9633.6|9631.6|541
1663320900000|2022-09-16 09:35:00|9634.9|9633.4|9629.9|9628.4|9635.5|9633.4|9629.7|9627.8|609
1663321200000|2022-09-16 09:40:00|9630.2|9628.7|9632.4|9630.9|9635.4|9633.5|9630.1|9628.2|554
1663321500000|2022-09-16 09:45:00|9632.9|9630.5|9633.4|9631.9|9635|9633.2|9632.3|9630.3|492
1663321800000|2022-09-16 09:50:00|9633.5|9632|9633.2|9631.7|9635.3|9633.2|9632.8|9630.5|595
1663322100000|2022-09-16 09:55:00|9633.3|9631.8|9633|9630.6|9635.6|9633.4|9631.4|9629.4|482
1663322400000|2022-09-16 10:00:00|9632.6|9630.2|9630.6|9629.1|9633.2|9631.4|9630.4|9628.4|435
1663322700000|2022-09-16 10:05:00|9630.5|9629|9634.9|9632.5|9635|9632.7|9629.2|9627.2|439
1663323000000|2022-09-16 10:10:00|9634.5|9633|9631.2|9628.8|9635.6|9634|9630.6|9628.4|433
1663323300000|2022-09-16 10:15:00|9631.1|9628.7|9631.7|9629.3|9632.4|9630.8|9629|9627.1|528
1663323600000|2022-09-16 10:20:00|9631.4|9629.9|9626.4|9624.9|9632.4|9630.5|9626.1|9624.2|357
1663323900000|2022-09-16 10:25:00|9626.3|9624.8|9628.7|9626.3|9629.7|9627.9|9626.3|9624.8|345
1663324200000|2022-09-16 10:30:00|9628.8|9626.4|9625.4|9623|9628.8|9626.8|9623.9|9621.5|444
1663324500000|2022-09-16 10:35:00|9625.3|9622.9|9623.4|9621|9626|9623.6|9621.7|9619.8|493
1663324800000|2022-09-16 10:40:00|9623.8|9621.4|9620.8|9619.3|9623.9|9621.5|9619.8|9617.7|540
1663325100000|2022-09-16 10:45:00|9620.7|9619.2|9620.3|9618.8|9621.9|9620|9619.2|9617.7|467
1663325400000|2022-09-16 10:50:00|9620.4|9618.9|9618.8|9617.3|9621.1|9619.3|9617.1|9615|496
1663325700000|2022-09-16 10:55:00|9619|9617.5|9617.3|9614.9|9619.6|9617.7|9613.3|9611.4|452
1663326000000|2022-09-16 11:00:00|9617.2|9614.8|9619.3|9616.9|9619.3|9617.7|9615|9613|550
1663326300000|2022-09-16 11:05:00|9619.4|9617|9615.9|9614.4|9620.4|9618.5|9615.4|9613.3|431
1663326600000|2022-09-16 11:10:00|9615.8|9614.3|9618.6|9617.1|9619.7|9617.3|9615.4|9613.3|374
1663326900000|2022-09-16 11:15:00|9618.9|9616.5|9615.4|9613|9620.2|9618|9612.8|9610.9|365
1663327200000|2022-09-16 11:20:00|9615.5|9613.1|9612.6|9610.2|9615.9|9614|9612.6|9610.2|378
1663327500000|2022-09-16 11:25:00|9612.7|9610.3|9609.8|9608.3|9612.8|9610.5|9609.2|9607.3|379
1663327800000|2022-09-16 11:30:00|9609.9|9608.4|9613.4|9611.9|9613.5|9612|9609.6|9607.8|323
1663328100000|2022-09-16 11:35:00|9613.5|9612|9606|9604.5|9615.4|9613.9|9606|9604|503
1663328400000|2022-09-16 11:40:00|9606.1|9604.6|9610.5|9609|9611.7|9610|9604.9|9603.3|543
1663328700000|2022-09-16 11:45:00|9610.4|9608.9|9613.6|9612.1|9614.6|9613.1|9608.7|9607.2|602
1663329000000|2022-09-16 11:50:00|9613.5|9612|9615.5|9614|9616.9|9615.4|9610.5|9608.8|572
1663329300000|2022-09-16 11:55:00|9615.4|9613.9|9620.6|9619.1|9621.4|9619.7|9615|9612.9|436
1663329600000|2022-09-16 12:00:00|9620.5|9619|9624.5|9623|9625.1|9623.3|9619.7|9617.8|539
1663329900000|2022-09-16 12:05:00|9624.2|9622.7|9620.3|9618.8|9625|9623.3|9619.2|9617.4|649
1663330200000|2022-09-16 12:10:00|9620.2|9618.7|9624.9|9622.5|9625|9623.4|9619.8|9617.8|491
1663330500000|2022-09-16 12:15:00|9624.8|9622.4|9624.1|9622.6|9625|9623.3|9620.4|9618.9|499
1663330800000|2022-09-16 12:20:00|9624.3|9622.8|9626.5|9625|9628.9|9627.4|9621.5|9619.9|561
1663331100000|2022-09-16 12:25:00|9626.4|9624.9|9624.2|9622.7|9627.4|9625.5|9622.4|9620.9|549
1663331400000|2022-09-16 12:30:00|9624.4|9622.9|9625.7|9624.2|9627.1|9625.6|9622.2|9620.6|555
1663331700000|2022-09-16 12:35:00|9625.8|9624.3|9622.3|9620.8|9626|9624.5|9619.5|9618|559
1663332000000|2022-09-16 12:40:00|9622|9620.5|9627|9625.5|9627|9625.5|9621.1|9619.2|541
1663332300000|2022-09-16 12:45:00|9626.9|9625.4|9627.2|9625.7|9634|9632.4|9626.5|9625|639
1663332600000|2022-09-16 12:50:00|9627.1|9625.6|9633.5|9632|9634.3|9632.5|9627.1|9625.6|585
1663332900000|2022-09-16 12:55:00|9633.6|9632.1|9634.8|9633.3|9634.8|9633.3|9629.9|9628|590
1663333200000|2022-09-16 13:00:00|9635|9633.5|9632.5|9631|9636.9|9635.4|9630.3|9628.4|673
1663333500000|2022-09-16 13:05:00|9632.6|9631.1|9632.6|9631.1|9638|9636.1|9632|9630.2|500
1663333800000|2022-09-16 13:10:00|9632.7|9631.2|9631.6|9630.1|9633.8|9632|9628.2|9626.7|514
1663334100000|2022-09-16 13:15:00|9632|9629.6|9632.2|9630.7|9635.8|9634.1|9631.5|9629.5|508
1663334400000|2022-09-16 13:20:00|9632.3|9630.8|9624.6|9623.1|9632.5|9631|9624.5|9622.5|473
1663334700000|2022-09-16 13:25:00|9624.8|9623.3|9624.9|9622.5|9628|9626|9623.2|9621.6|627
1663335000000|2022-09-16 13:30:00|9624.5|9623|9626.9|9625.4|9628.8|9627.3|9622.2|9620|714
1663335300000|2022-09-16 13:35:00|9627|9625.5|9626.4|9624|9630.1|9628.6|9624.8|9623|728
1663335600000|2022-09-16 13:40:00|9625.9|9624.4|9635.5|9634|9635.8|9634.3|9625|9623|762
1663335900000|2022-09-16 13:45:00|9635.4|9633.9|9641.6|9640.1|9644.5|9642.8|9635.4|9633.7|646
1663336200000|2022-09-16 13:50:00|9641.7|9640.2|9643.2|9641.7|9644.8|9643.3|9638.4|9636.9|571
1663336500000|2022-09-16 13:55:00|9643.1|9641.6|9636.9|9634.4|9645|9643|9634.1|9630.3|537
1663336800000|2022-09-16 14:00:00|9638.3|9630.1|9631.5|9630|9638.3|9631.6|9624.4|9622.4|757
1663337100000|2022-09-16 14:05:00|9631.2|9629.7|9631.4|9629|9634.2|9632.2|9626.4|9624.8|837
1663337400000|2022-09-16 14:10:00|9631.5|9629.1|9622.6|9620.2|9631.5|9629.7|9614.7|9612.3|762
1663337700000|2022-09-16 14:15:00|9622.4|9620|9628|9626.5|9629.2|9627|9620.8|9618.4|682
1663338000000|2022-09-16 14:20:00|9627.8|9626.3|9632.9|9631.4|9636.8|9634.4|9624.8|9623.2|835
1663338300000|2022-09-16 14:25:00|9633|9631.5|9619.6|9618.1|9636|9633.8|9619|9617.1|880
1663338600000|2022-09-16 14:30:00|9619.5|9618|9614.6|9612.2|9619.6|9618.1|9614.1|9611.7|877
1663338900000|2022-09-16 14:35:00|9614.7|9612.3|9619.7|9617.3|9623.4|9621|9610.3|9607.9|901
1663339200000|2022-09-16 14:40:00|9619.5|9617.1|9622.2|9619.8|9630.8|9628.6|9618.5|9616.1|1013
1663339500000|2022-09-16 14:45:00|9622.5|9621|9623.4|9621|9625.8|9623.8|9618.4|9616|998
1663339800000|2022-09-16 14:50:00|9623.3|9620.9|9619.9|9618.4|9627.1|9625.2|9616.7|9615.1|1049
1663340100000|2022-09-16 14:55:00|9620.1|9618.6|9624|9622.5|9624|9622.5|9617|9615.3|1271
1663340400000|2022-09-16 15:00:00|9623.9|9622.4|9622.7|9621.2|9628|9626.5|9622.4|9620.9|1237
1663340700000|2022-09-16 15:05:00|9622.8|9621.3|9626.3|9623.9|9630.5|9628.5|9622.5|9621|1025
1663341000000|2022-09-16 15:10:00|9626.5|9624.1|9635.5|9634|9635.9|9634.1|9626.2|9624|868
1663341300000|2022-09-16 15:15:00|9636.1|9633.7|9628.4|9626|9636.4|9634|9628|9626|818
1663341600000|2022-09-16 15:20:00|9628.6|9626.2|9637.2|9635.7|9638.2|9636.3|9628.4|9626.1|636
1663341900000|2022-09-16 15:25:00|9637.3|9635.8|9640.2|9637.8|9640.3|9637.9|9633.5|9631.7|800
1663342200000|2022-09-16 15:30:00|9640.3|9637.9|9643.9|9642.4|9644.5|9643|9637.1|9635.3|864
1663342500000|2022-09-16 15:35:00|9644|9642.5|9649.2|9647.7|9650.7|9649.2|9642.7|9640.5|1087
1663342800000|2022-09-16 15:40:00|9649.1|9647.6|9656|9653.6|9656.2|9654.1|9648.2|9646.3|674
1663343100000|2022-09-16 15:45:00|9655.9|9653.5|9649.2|9647.7|9656|9653.6|9648.9|9647.1|625
1663343400000|2022-09-16 15:50:00|9649.7|9647.3|9648.8|9647.3|9649.9|9647.9|9646|9644.1|791
1663343700000|2022-09-16 15:55:00|9648.9|9647.4|9648.5|9646.1|9652.3|9650.5|9648|9646.1|538
1663344000000|2022-09-16 16:00:00|9648.7|9646.3|9647.5|9646|9654.5|9652.8|9647.3|9645.5|665
1663344300000|2022-09-16 16:05:00|9647.6|9646.1|9648|9646.5|9648.1|9646.6|9641.7|9640|668
1663344600000|2022-09-16 16:10:00|9648.2|9646.7|9652.3|9649.9|9652.4|9650.4|9647.2|9645.4|756
1663344900000|2022-09-16 16:15:00|9652.2|9649.8|9653.2|9651.7|9656.3|9654.5|9650.7|9648.8|605
1663345200000|2022-09-16 16:20:00|9653.3|9651.8|9655.6|9654.1|9658|9656.3|9653.2|9651.2|462
1663345500000|2022-09-16 16:25:00|9655.5|9654|9660.3|9657.9|9662.1|9660.3|9655.5|9653.9|561
1663345800000|2022-09-16 16:30:00|9660.4|9658|9660|9657.6|9662.6|9660.7|9659.5|9657.6|561
1663346100000|2022-09-16 16:35:00|9660.1|9657.7|9657.5|9655.1|9660.4|9658.2|9656.7|9654.5|615
1663346400000|2022-09-16 16:40:00|9657.6|9655.2|9655.6|9653.2|9658.1|9656.1|9654.2|9652.3|548
1663346700000|2022-09-16 16:45:00|9655.1|9653.6|9652|9649.6|9655.7|9653.6|9651|9649.1|376
1663347000000|2022-09-16 16:50:00|9651.9|9650.4|9652.4|9650.9|9653|9651.3|9650.4|9648.4|416
1663347300000|2022-09-16 16:55:00|9652.5|9651|9653.7|9652.2|9654|9652.2|9652|9650.1|313
1663347600000|2022-09-16 17:00:00|9653.8|9652.3|9654.7|9652.3|9655.4|9653.7|9653.1|9651|588
1663347900000|2022-09-16 17:05:00|9654.3|9652.8|9651.8|9650.3|9655.9|9654.1|9651.7|9650.2|467
1663348200000|2022-09-16 17:10:00|9651.5|9650|9647.5|9646|9653|9651.1|9646.9|9645.4|471
1663348500000|2022-09-16 17:15:00|9647.4|9645.9|9651.2|9649.7|9651.8|9649.7|9646.2|9644.6|427
1663348800000|2022-09-16 17:20:00|9651.1|9649.6|9652.4|9650.9|9653.8|9652.3|9650.8|9648.8|538
1663349100000|2022-09-16 17:25:00|9652.1|9650.6|9652.1|9650.6|9654.5|9652.7|9651.5|9650|415
1663349400000|2022-09-16 17:30:00|9652|9650.5|9653.5|9652|9654.2|9652.4|9648.6|9646.8|586
1663349700000|2022-09-16 17:35:00|9653.4|9651.9|9649.9|9648.4|9654.5|9652.8|9649.7|9648|376
1663350000000|2022-09-16 17:40:00|9649.8|9648.3|9651.3|9649.8|9651.9|9650|9649.7|9647.9|272
1663350300000|2022-09-16 17:45:00|9651.4|9649.9|9651.2|9649.7|9652.3|9650.2|9649.8|9647.9|326
1663350600000|2022-09-16 17:50:00|9651.1|9649.6|9650.5|9649|9653.1|9651.1|9650.2|9648.5|354
1663350900000|2022-09-16 17:55:00|9650.6|9649.1|9653.9|9652.4|9654.5|9652.6|9650.5|9649|371
1663351200000|2022-09-16 18:00:00|9653.6|9652.1|9652.5|9650.1|9655|9653.2|9650.8|9648.8|376
1663351500000|2022-09-16 18:05:00|9652|9650.5|9655.8|9654.3|9656.4|9654.4|9651.5|9649.7|237
1663351800000|2022-09-16 18:10:00|9655.7|9654.2|9656|9653.6|9656.7|9654.3|9654.6|9652.7|294
1663352100000|2022-09-16 18:15:00|9656.1|9654.6|9653.4|9651|9656.5|9654.6|9651.4|9649.5|348
1663352400000|2022-09-16 18:20:00|9653.5|9651.1|9653.2|9651.7|9654.1|9652.3|9652.7|9650.8|221
1663352700000|2022-09-16 18:25:00|9653.1|9651.6|9648.8|9647.3|9653.2|9651.7|9648.1|9646.4|390
1663353000000|2022-09-16 18:30:00|9648.7|9647.2|9648.3|9645.9|9651.2|9649.6|9647.8|9645.9|423
1663353300000|2022-09-16 18:35:00|9648.4|9646|9649.3|9646.9|9650.1|9648|9645.7|9643.8|391
1663353600000|2022-09-16 18:40:00|9649.2|9646.8|9647.9|9645.5|9651.1|9649.1|9647|9644.8|351
1663353900000|2022-09-16 18:45:00|9648|9645.6|9646.8|9644.4|9649.1|9647.1|9646|9644|336
1663354200000|2022-09-16 18:50:00|9647|9644.6|9649.8|9647.4|9651.5|9649.3|9646.7|9644.3|404
1663354500000|2022-09-16 18:55:00|9649.7|9647.3|9651.3|9649.8|9652.5|9650.7|9648.9|9646.7|457
1663354800000|2022-09-16 19:00:00|9651.5|9650|9646.5|9644.1|9652.1|9650.2|9645.9|9644|482
1663355100000|2022-09-16 19:05:00|9646.4|9644|9646.1|9643.7|9646.4|9644.5|9644.7|9642.3|429
1663355400000|2022-09-16 19:10:00|9646|9643.6|9648.8|9646.4|9649|9646.9|9645.7|9643.6|340
1663355700000|2022-09-16 19:15:00|9649.3|9646.9|9649.5|9647.1|9650|9648.3|9647.2|9645.4|309
1663356000000|2022-09-16 19:20:00|9649.6|9647.2|9647.8|9646.3|9649.7|9647.3|9646.8|9645.2|298
1663356300000|2022-09-16 19:25:00|9648.3|9645.9|9648|9646.5|9649.3|9647.3|9646.2|9644.3|287
1663356600000|2022-09-16 19:30:00|9647.9|9646.4|9650.6|9648.2|9650.7|9648.8|9647.9|9645.8|348
1663356900000|2022-09-16 19:35:00|9650.7|9648.3|9649.3|9646.9|9650.7|9648.3|9646.9|9644.9|378
1663357200000|2022-09-16 19:40:00|9649.2|9646.8|9646|9643.6|9649.2|9646.9|9645.6|9643.6|364
1663357500000|2022-09-16 19:45:00|9646.1|9643.7|9644.3|9641.9|9647.5|9645.4|9644|9641.9|396
1663357800000|2022-09-16 19:50:00|9644.4|9642|9649|9647.5|9649.3|9647.5|9644.4|9642|437
1663358100000|2022-09-16 19:55:00|9648.9|9647.4|9647.7|9645.3|9650.3|9648.1|9645.2|9642.8|382
1663358400000|2022-09-16 20:00:00|9648.2|9645.8|9646.9|9644.5|9649.7|9647|9645.2|9642.6|676
1663358700000|2022-09-16 20:05:00|9646.8|9644.4|9647.6|9645.2|9650|9647.5|9646.8|9644.4|402
1663359000000|2022-09-16 20:10:00|9647.4|9645|9646.1|9643.7|9647.8|9645.4|9645.1|9642.7|211
1663359300000|2022-09-16 20:15:00|9646|9643.6|9647.1|9644.7|9647.2|9644.8|9645.6|9643.2|183
1663359600000|2022-09-16 20:20:00|9647|9644.6|9647.7|9645.3|9648.8|9646.4|9646.1|9643.7|212
1663359900000|2022-09-16 20:25:00|9647.8|9645.4|9649.6|9647.2|9651.1|9649|9645.8|9643.4|266
1663360200000|2022-09-16 20:30:00|9649.5|9647.1|9648.6|9646.2|9649.5|9647.1|9647.5|9645.1|276
1663360500000|2022-09-16 20:35:00|9648.7|9646.3|9648.8|9646.4|9649.1|9646.7|9648.2|9645.8|209
1663360800000|2022-09-16 20:40:00|9648.9|9646.5|9648.3|9645.9|9649.4|9647|9648.1|9645.7|138
1663361100000|2022-09-16 20:45:00|9648.2|9645.8|9644.9|9642.5|9650.1|9646.1|9644.9|9640.4|157
1663361400000|2022-09-16 20:50:00|9645|9642.6|9644.9|9642.5|9648.1|9643.8|9644|9640.1|312
1663361700000|2022-09-16 20:55:00|9645|9642.6|9647.3|9644.9|9656.1|9647.1|9628.5|9618.5|908
1663531200000|2022-09-18 20:00:00|9655.6|9644.6|9655.6|9644.6|9655.6|9644.6|9655.6|9644.6|1
1663534800000|2022-09-18 21:00:00|9645.3|9629.3|9641.7|9631.7|9647.6|9634.6|9641.7|9629.3|10
1663535100000|2022-09-18 21:05:00|9633.3|9629.7|9630.6|9620.6|9644.6|9634.6|9629.1|9619.1|39
1663535400000|2022-09-18 21:10:00|9629.9|9619.9|9647.8|9637.8|9647.8|9637.8|9629.9|9619.9|16
1663535700000|2022-09-18 21:15:00|9638.2|9633|9640.7|9630.7|9644.4|9640.8|9631.8|9621.8|51
1663536000000|2022-09-18 21:20:00|9640.8|9634.2|9649.3|9639.3|9652.2|9642.2|9636.9|9626.9|81
1663536300000|2022-09-18 21:25:00|9650.2|9640.2|9647.8|9637.8|9652.9|9642.9|9646.2|9636.2|50
1663536600000|2022-09-18 21:30:00|9647.6|9637.6|9645|9635|9654.6|9644.6|9644.7|9634.7|103
1663536900000|2022-09-18 21:35:00|9644.9|9634.9|9654.6|9644.6|9654.6|9644.6|9643.4|9633.4|228
1663537200000|2022-09-18 21:40:00|9654.7|9644.7|9643|9633|9654.8|9644.8|9641.6|9631.6|121
1663537500000|2022-09-18 21:45:00|9643.3|9633.3|9644.8|9634.8|9647.8|9637.8|9636.6|9626.6|69
1663537800000|2022-09-18 21:50:00|9644.5|9634.5|9645.9|9635.9|9656.5|9646.5|9637.5|9627.5|242
1663538100000|2022-09-18 21:55:00|9648.7|9638.7|9646.9|9636.9|9655.1|9645.1|9639.7|9629.7|173
1663538400000|2022-09-18 22:00:00|9647.1|9637.1|9651.5|9641.5|9654.1|9644.1|9645|9635|374
1663538700000|2022-09-18 22:05:00|9651|9641|9652.7|9642.7|9654.8|9645|9646.4|9638.9|435
1663539000000|2022-09-18 22:10:00|9652|9642|9650.1|9640.1|9653.9|9643.9|9645.4|9638.5|398
1663539300000|2022-09-18 22:15:00|9650.4|9640.4|9649.2|9645.8|9651.9|9646.4|9647.2|9639.1|307
1663539600000|2022-09-18 22:20:00|9649.1|9643.9|9649|9645.7|9650.4|9646.8|9648.3|9643.4|199
1663539900000|2022-09-18 22:25:00|9649.1|9645.8|9652.1|9645.3|9654.3|9647.1|9648.3|9643.5|283
1663540200000|2022-09-18 22:30:00|9651.9|9645.8|9646.2|9643.4|9652.8|9647.1|9645.6|9641.3|585
1663540500000|2022-09-18 22:35:00|9646.3|9643.6|9645.2|9642.7|9646.6|9644|9643.8|9641.4|585
1663540800000|2022-09-18 22:40:00|9645.1|9642.8|9645.2|9642.8|9646.9|9644.4|9644.3|9641.6|547
1663541100000|2022-09-18 22:45:00|9645.1|9642.7|9645.2|9642.8|9645.7|9643.2|9643.9|9641.8|372
1663541400000|2022-09-18 22:50:00|9645.1|9642.7|9641.8|9639.1|9645.8|9643.4|9641.6|9638.9|530
1663541700000|2022-09-18 22:55:00|9641.9|9639.2|9640.1|9637.7|9641.9|9639.2|9638.4|9635.7|472
1663542000000|2022-09-18 23:00:00|9640.2|9637.8|9641.1|9638.7|9644.3|9641.9|9640.1|9637.7|451
1663542300000|2022-09-18 23:05:00|9641.2|9638.8|9644.1|9641.7|9645.4|9643|9641.2|9638.8|611
1663542600000|2022-09-18 23:10:00|9644.2|9641.8|9641.6|9639.2|9644.2|9642.1|9641.4|9639|442
1663542900000|2022-09-18 23:15:00|9641.7|9639.3|9640.9|9638.5|9643.1|9640.7|9640.2|9637.8|341
1663543200000|2022-09-18 23:20:00|9640.8|9638.4|9639.4|9637|9641.2|9638.8|9638.6|9636.7|308
1663543500000|2022-09-18 23:25:00|9639.5|9637.1|9639.9|9637.5|9640.2|9637.8|9639.1|9636.7|300
1663543800000|2022-09-18 23:30:00|9640.3|9637.9|9637.9|9636.4|9640.7|9638.3|9637.1|9635.1|334
1663544100000|2022-09-18 23:35:00|9637.8|9636.3|9637.9|9635.5|9638.9|9636.9|9636.2|9634.1|344
1663544400000|2022-09-18 23:40:00|9637.8|9635.4|9632.1|9629.7|9637.9|9635.5|9631.5|9629.1|389
1663544700000|2022-09-18 23:45:00|9632|9629.6|9631.7|9630.2|9632.4|9630.3|9629|9626.6|462
1663545000000|2022-09-18 23:50:00|9631.8|9630.3|9635.2|9632.8|9636.7|9634.7|9631.7|9629.6|364
1663545300000|2022-09-18 23:55:00|9635.3|9632.9|9632.6|9631.1|9636.8|9634.4|9632.5|9630.3|406
1663545600000|2022-09-19 00:00:00|9633|9630.6|9633|9630.6|9634|9631.7|9626.8|9624.8|664
1663545900000|2022-09-19 00:05:00|9632.6|9631.1|9634.2|9631.8|9636.8|9634.4|9630.6|9628.9|616
1663546200000|2022-09-19 00:10:00|9634.3|9631.9|9634.3|9631.9|9635.5|9633.4|9633|9630.8|442
1663546500000|2022-09-19 00:15:00|9634.4|9632|9635.7|9633.3|9636.2|9634.4|9633.3|9630.9|387
1663546800000|2022-09-19 00:20:00|9635.8|9633.4|9634.9|9632.5|9635.8|9633.8|9633.2|9631.1|472
1663547100000|2022-09-19 00:25:00|9635|9632.6|9637.7|9635.3|9637.8|9635.5|9633.5|9631.1|473
1663547400000|2022-09-19 00:30:00|9637.6|9635.2|9637.5|9635.1|9640.2|9637.8|9635.9|9633.6|353
1663547700000|2022-09-19 00:35:00|9637.6|9635.2|9643.2|9640.8|9643.3|9641.4|9637.4|9635.2|364
1663548000000|2022-09-19 00:40:00|9643.3|9640.9|9642.3|9639.9|9644.6|9642.2|9640|9638.1|359
1663548300000|2022-09-19 00:45:00|9642.4|9640|9644.8|9642.4|9645.4|9643.2|9642.3|9639.9|319
1663548600000|2022-09-19 00:50:00|9644.7|9642.3|9644|9642.5|9645.4|9643|9643.2|9641.1|296
1663548900000|2022-09-19 00:55:00|9643.7|9642.2|9644.6|9642.2|9645.8|9643.7|9643|9641|261
1663549200000|2022-09-19 01:00:00|9644.5|9642.1|9645.4|9643|9647.2|9644.8|9643.9|9641.5|402
1663549500000|2022-09-19 01:05:00|9645.2|9642.8|9642.4|9640|9645.4|9643|9641|9639|438
1663549800000|2022-09-19 01:10:00|9642.3|9639.9|9646.2|9643.8|9646.2|9644.3|9640.9|9639|343
1663550100000|2022-09-19 01:15:00|9646.3|9643.9|9646.7|9644.3|9648.6|9646.4|9645.6|9643.2|347
1663550400000|2022-09-19 01:20:00|9646.6|9644.2|9648.1|9645.7|9648.5|9646.5|9644.4|9642.4|423
1663550700000|2022-09-19 01:25:00|9648.2|9645.8|9648.1|9645.7|9649.5|9647.3|9647|9645|291
1663551000000|2022-09-19 01:30:00|9648|9645.6|9648.3|9645.9|9648.9|9646.9|9645.3|9643.5|437
1663551300000|2022-09-19 01:35:00|9648.4|9646|9647.2|9644.8|9649.8|9647.6|9646.9|9644.7|443
1663551600000|2022-09-19 01:40:00|9647.1|9644.7|9647.5|9646|9648.3|9646.2|9646.2|9644.3|381
1663551900000|2022-09-19 01:45:00|9647.4|9645.9|9650.7|9648.3|9650.9|9648.7|9647.3|9645.8|321
1663552200000|2022-09-19 01:50:00|9650.6|9648.2|9650.7|9648.3|9652.2|9650.3|9648.6|9646.8|449
1663552500000|2022-09-19 01:55:00|9650.8|9648.4|9649.4|9647.9|9652|9650|9648.7|9646.9|296
1663552800000|2022-09-19 02:00:00|9649.5|9648|9655.3|9652.9|9656.4|9654|9649.5|9648|376
1663553100000|2022-09-19 02:05:00|9655.5|9653.1|9657.9|9656.4|9658.8|9656.8|9655.5|9653.1|306
1663553400000|2022-09-19 02:10:00|9658.2|9655.8|9658.4|9656|9658.8|9656.4|9656.5|9654.2|356
1663553700000|2022-09-19 02:15:00|9658.3|9655.9|9660.2|9658.7|9661.2|9659.6|9657.9|9655.8|385
1663554000000|2022-09-19 02:20:00|9660.3|9658.8|9662.1|9659.7|9662.3|9659.9|9658.5|9656.9|292
1663554300000|2022-09-19 02:25:00|9662.2|9659.8|9657.7|9655.3|9663|9660.6|9657.2|9655.3|386
1663554600000|2022-09-19 02:30:00|9657.8|9655.4|9660.4|9658|9661.1|9658.7|9656.2|9654.1|479
1663554900000|2022-09-19 02:35:00|9660.5|9658.1|9658.9|9656.5|9660.7|9658.3|9657.6|9655.5|461
1663555200000|2022-09-19 02:40:00|9659|9656.6|9657.7|9655.3|9660.7|9658.5|9656.5|9655|448
1663555500000|2022-09-19 02:45:00|9657.6|9655.2|9655.8|9654.3|9657.7|9656|9655.7|9653.5|432
1663555800000|2022-09-19 02:50:00|9655.7|9654.2|9655.1|9652.7|9656.3|9654.3|9654|9652|230
1663556100000|2022-09-19 02:55:00|9654.5|9653|9652|9650.5|9654.8|9653|9651.9|9650|250
1663556400000|2022-09-19 03:00:00|9652.4|9650.9|9653.9|9651.5|9654.2|9652.1|9652.3|9650.3|326
1663556700000|2022-09-19 03:05:00|9654|9651.6|9656.2|9653.8|9656.3|9654.3|9653.9|9651.6|200
1663557000000|2022-09-19 03:10:00|9656.3|9653.9|9655.2|9652.8|9656.3|9654.2|9653.4|9651.3|278
1663557300000|2022-09-19 03:15:00|9655.3|9652.9|9655.7|9653.3|9657.4|9655|9655.3|9652.9|199
1663557600000|2022-09-19 03:20:00|9655.8|9653.4|9658.7|9656.3|9660|9658|9655.7|9653.3|250
1663557900000|2022-09-19 03:25:00|9658.6|9656.2|9658.7|9656.3|9659.1|9656.7|9657.7|9655.4|175
1663558200000|2022-09-19 03:30:00|9658.6|9656.2|9659.5|9657.1|9660.1|9658|9658.4|9656|312
1663558500000|2022-09-19 03:35:00|9659.4|9657|9660.7|9658.3|9660.8|9658.8|9657|9655|331
1663558800000|2022-09-19 03:40:00|9660.5|9658.1|9662.1|9660.6|9662.3|9660.8|9660.2|9658|278
1663559100000|2022-09-19 03:45:00|9662.2|9660.7|9660.9|9659.4|9662.8|9660.8|9660.8|9658.9|309
1663559400000|2022-09-19 03:50:00|9660.8|9659.3|9661.6|9659.2|9662.1|9660.1|9660.5|9658.7|291
1663559700000|2022-09-19 03:55:00|9661.5|9659.1|9659.2|9657.7|9661.8|9659.7|9659|9657.3|302
1663560000000|2022-09-19 04:00:00|9659.1|9657.6|9658.7|9656.3|9659.7|9657.7|9657.8|9656|268
1663560300000|2022-09-19 04:05:00|9658.6|9656.2|9659.9|9657.5|9660.3|9658.3|9657.2|9655.2|269
1663560600000|2022-09-19 04:10:00|9659.4|9657.9|9661|9659.5|9661.7|9659.6|9659.4|9657.5|244
1663560900000|2022-09-19 04:15:00|9661.1|9659.6|9658.7|9656.3|9661.2|9659.6|9658|9655.9|361
1663561200000|2022-09-19 04:20:00|9658.6|9656.2|9661.1|9658.7|9661.3|9658.9|9657.8|9655.7|415
1663561500000|2022-09-19 04:25:00|9661|9658.6|9661.4|9659|9661.8|9659.7|9660|9657.9|322
1663561800000|2022-09-19 04:30:00|9661.5|9659.1|9660.7|9658.3|9661.5|9659.4|9659.9|9657.9|268
1663562100000|2022-09-19 04:35:00|9660.6|9658.2|9660.4|9658|9661.1|9659.2|9659.1|9657.2|328
1663562400000|2022-09-19 04:40:00|9660.5|9658.1|9661.1|9658.7|9661.4|9659.4|9659.7|9657.4|242
1663562700000|2022-09-19 04:45:00|9661.3|9658.9|9661.1|9659.6|9662.1|9660.1|9660|9658.1|216
1663563000000|2022-09-19 04:50:00|9660.9|9659.4|9663.1|9661.6|9663.7|9661.8|9660.5|9658.8|300
1663563300000|2022-09-19 04:55:00|9663|9661.5|9663.3|9660.9|9664.9|9662.9|9662.3|9660.2|323
1663563600000|2022-09-19 05:00:00|9663|9661.5|9663.4|9661.9|9664.2|9662.7|9662.3|9660.7|376
1663563900000|2022-09-19 05:05:00|9663.5|9662|9663.6|9661.2|9665.1|9663.6|9662.8|9660.9|182
1663564200000|2022-09-19 05:10:00|9663.7|9661.3|9664.2|9661.8|9664.5|9662.3|9662.6|9660.6|245
1663564500000|2022-09-19 05:15:00|9664.3|9661.9|9664.7|9662.3|9664.9|9663|9662.4|9660.5|316
1663564800000|2022-09-19 05:20:00|9664.8|9662.4|9663.9|9661.5|9664.9|9663|9662.6|9660.4|232
1663565100000|2022-09-19 05:25:00|9664|9661.6|9665.9|9663.5|9666|9664|9663.5|9661.5|183
1663565400000|2022-09-19 05:30:00|9666|9663.6|9666.8|9664.4|9667.2|9665.1|9665.6|9663.5|226
1663565700000|2022-09-19 05:35:00|9666.9|9664.5|9673.1|9671.6|9674.5|9672.3|9666.4|9664.5|354
1663566000000|2022-09-19 05:40:00|9673|9671.5|9675|9672.6|9675.8|9674|9672.8|9671.1|353
1663566300000|2022-09-19 05:45:00|9675.1|9672.7|9674.8|9672.4|9675.4|9673|9672.9|9671|288
1663566600000|2022-09-19 05:50:00|9674.7|9672.3|9676.4|9674|9676.5|9674.6|9671.6|9670|374
1663566900000|2022-09-19 05:55:00|9676|9674.5|9676.7|9674.3|9679.6|9677.7|9675.3|9673.2|424
1663567200000|2022-09-19 06:00:00|9677|9674.6|9678.5|9677|9679|9677|9674.2|9672.3|540
1663567500000|2022-09-19 06:05:00|9678.9|9676.5|9682.1|9679.7|9682.7|9680.3|9677.8|9676.1|487
1663567800000|2022-09-19 06:10:00|9681.7|9679.3|9684.1|9681.7|9684.1|9681.7|9679.6|9677.3|515
1663568100000|2022-09-19 06:15:00|9684|9681.6|9683.3|9680.9|9684.7|9682.7|9682.1|9679.9|509
1663568400000|2022-09-19 06:20:00|9683.4|9681|9677.7|9676.2|9683.4|9681.3|9677.3|9675.8|556
1663568700000|2022-09-19 06:25:00|9677.8|9676.3|9681.7|9679.3|9682|9679.6|9676.2|9674.5|474
1663569000000|2022-09-19 06:30:00|9681.8|9679.4|9676.6|9674.2|9682|9679.6|9676.6|9674.2|503
1663569300000|2022-09-19 06:35:00|9676.7|9674.3|9679.3|9676.9|9680.2|9678|9676.7|9674.3|506
1663569600000|2022-09-19 06:40:00|9679.4|9677|9682.9|9681.4|9684.1|9682.2|9678.9|9676.8|432
1663569900000|2022-09-19 06:45:00|9683|9681.5|9675.4|9673.9|9683.8|9681.6|9675.2|9673.3|573
1663570200000|2022-09-19 06:50:00|9675.8|9673.4|9674.2|9672.7|9677.7|9676.2|9673.7|9671.9|491
1663570500000|2022-09-19 06:55:00|9674.6|9673.1|9679.5|9678|9680.7|9678.8|9674.2|9672.7|589
1663570800000|2022-09-19 07:00:00|9679.4|9677.9|9678.4|9676.9|9682.3|9680.5|9677.2|9675.4|757
1663571100000|2022-09-19 07:05:00|9678.3|9676.8|9677.8|9676.3|9680.1|9678.6|9677|9675.4|573
1663571400000|2022-09-19 07:10:00|9677.9|9676.4|9681.9|9680.4|9682.2|9680.7|9677.4|9675.5|512
1663571700000|2022-09-19 07:15:00|9681.7|9680.2|9682.4|9680|9683.9|9682.4|9678.8|9676.9|691
1663572000000|2022-09-19 07:20:00|9682|9680.5|9684|9682.5|9686|9684|9679.3|9677.3|618
1663572300000|2022-09-19 07:25:00|9684.1|9682.6|9685.9|9683.5|9687.5|9686|9684.1|9682.6|468
1663572600000|2022-09-19 07:30:00|9685.8|9683.4|9687.8|9686.3|9688.8|9687|9683.6|9681.9|654
1663572900000|2022-09-19 07:35:00|9687.9|9686.4|9692.4|9690.9|9693.4|9691.9|9686.9|9684.9|660
1663573200000|2022-09-19 07:40:00|9692.5|9691|9690.4|9688|9696.8|9695|9689|9687.5|556
1663573500000|2022-09-19 07:45:00|9690.3|9687.9|9689.8|9687.4|9693.8|9691.4|9685.6|9683.7|653
1663573800000|2022-09-19 07:50:00|9689.3|9687.8|9686.6|9684.2|9692.6|9690.8|9686.1|9684.1|589
1663574100000|2022-09-19 07:55:00|9686.7|9684.3|9688.1|9685.7|9689|9687.1|9681.1|9679.3|591
1663574400000|2022-09-19 08:00:00|9688|9685.6|9686.5|9685|9690.4|9688.7|9684.7|9682.8|640
1663574700000|2022-09-19 08:05:00|9687|9684.6|9683|9681.5|9687.7|9685.8|9681.7|9679.7|599
1663575000000|2022-09-19 08:10:00|9682.5|9681|9683.7|9682.2|9684.4|9682.8|9680.5|9678.6|526
1663575300000|2022-09-19 08:15:00|9683.8|9682.3|9683.4|9681.9|9685.8|9683.9|9681.7|9680.2|415
1663575600000|2022-09-19 08:20:00|9683.3|9681.8|9684|9682.5|9685.3|9683.8|9680.8|9679.3|523
1663575900000|2022-09-19 08:25:00|9683.6|9682.1|9674.2|9671.8|9684.1|9682.1|9671.4|9669.9|666
1663576200000|2022-09-19 08:30:00|9674.1|9671.7|9675.1|9672.7|9676.9|9675|9672.8|9671|554
1663576500000|2022-09-19 08:35:00|9675.2|9672.8|9671.6|9669.2|9675.6|9673.7|9669.6|9667.2|655
1663576800000|2022-09-19 08:40:00|9671.7|9669.3|9669.3|9667.8|9672.6|9670.7|9668|9666|547
1663577100000|2022-09-19 08:45:00|9669.4|9667.9|9670.4|9668|9674.9|9673.2|9669|9667.5|680
1663577400000|2022-09-19 08:50:00|9669.8|9668.3|9670.9|9668.5|9673|9671.1|9669.7|9667.7|371
1663577700000|2022-09-19 08:55:00|9670.7|9669.2|9670.7|9668.3|9676.1|9673.7|9668|9666.5|743
1663578000000|2022-09-19 09:00:00|9670.9|9668.5|9666.4|9664.9|9672.7|9670.3|9666.4|9664.7|617
1663578300000|2022-09-19 09:05:00|9666.5|9665|9664.8|9663.3|9667.5|9665.6|9663.7|9661.9|625
1663578600000|2022-09-19 09:10:00|9664.7|9663.2|9669.6|9667.2|9671.6|9669.6|9664.6|9662.7|484
1663578900000|2022-09-19 09:15:00|9669.1|9667.6|9675.9|9673.5|9675.9|9673.9|9669|9667.5|462
1663579200000|2022-09-19 09:20:00|9676|9673.6|9668.7|9667.2|9676.3|9674.4|9668.7|9667.1|533
1663579500000|2022-09-19 09:25:00|9669.2|9666.8|9670.6|9668.2|9672.3|9670.4|9668.2|9666.4|491
1663579800000|2022-09-19 09:30:00|9670.7|9668.3|9670.4|9668.9|9671.5|9670|9668.8|9667|589
1663580100000|2022-09-19 09:35:00|9670.3|9668.8|9663.9|9662.4|9670.4|9668.9|9663.9|9662|595
1663580400000|2022-09-19 09:40:00|9664.2|9662.7|9669.3|9666.9|9671.4|9669.7|9664.2|9662.3|550
1663580700000|2022-09-19 09:45:00|9669.4|9667|9668.2|9666.7|9671.5|9669.4|9665.6|9663.8|514
1663581000000|2022-09-19 09:50:00|9668.1|9666.6|9667.3|9665.8|9669.1|9667.2|9666.2|9664|457
1663581300000|2022-09-19 09:55:00|9667.4|9665.9|9667.8|9666.3|9670.7|9668.8|9666.8|9664.7|532
1663581600000|2022-09-19 10:00:00|9667.7|9666.2|9664.2|9661.8|9668.3|9666.8|9663.5|9661.6|509
1663581900000|2022-09-19 10:05:00|9663.7|9662.2|9663.3|9661.8|9666.3|9664.1|9663.2|9661.3|423
1663582200000|2022-09-19 10:10:00|9663.8|9661.4|9669.9|9668.4|9670|9668.5|9663.5|9661.4|399
1663582500000|2022-09-19 10:15:00|9669.8|9668.3|9664.1|9662.6|9671|9669.1|9663.9|9662|411
1663582800000|2022-09-19 10:20:00|9664.2|9662.7|9668.9|9666.5|9670.7|9668.7|9664.2|9662.7|433
1663583100000|2022-09-19 10:25:00|9669|9666.6|9664.8|9663.3|9669.7|9667.4|9663|9661.5|539
1663583400000|2022-09-19 10:30:00|9664.7|9663.2|9660.2|9658.7|9666.4|9664.7|9659.9|9658.1|514
1663583700000|2022-09-19 10:35:00|9660|9658.5|9661.4|9659.9|9663.2|9661.3|9657.7|9655.7|584
1663584000000|2022-09-19 10:40:00|9661.3|9659.8|9661.8|9659.4|9665.7|9663.8|9660.8|9659.1|479
1663584300000|2022-09-19 10:45:00|9662.1|9659.7|9655|9652.6|9663|9661.3|9654|9652|559
1663584600000|2022-09-19 10:50:00|9655.1|9652.7|9653.8|9651.4|9657.1|9655.2|9650.6|9648.2|583
1663584900000|2022-09-19 10:55:00|9654.2|9651.8|9657|9654.6|9658.9|9657|9654.2|9651.8|444
1663585200000|2022-09-19 11:00:00|9657.2|9654.8|9653.2|9651.7|9657.5|9655.9|9652.2|9650.7|386
1663585500000|2022-09-19 11:05:00|9653.5|9652|9656|9654.5|9658.3|9656.4|9653.2|9651.7|533
1663585800000|2022-09-19 11:10:00|9656.1|9654.6|9649.3|9647.8|9657.3|9655.5|9649.3|9647.3|510
1663586100000|2022-09-19 11:15:00|9649.1|9647.6|9650.5|9649|9651.1|9649.6|9648.1|9646|426
1663586400000|2022-09-19 11:20:00|9650.9|9649.4|9655.1|9653.6|9655.4|9653.9|9650.4|9648.8|546
1663586700000|2022-09-19 11:25:00|9655|9653.5|9662.7|9660.3|9664.9|9662.8|9654.3|9652.8|816
1663587000000|2022-09-19 11:30:00|9662.2|9660.7|9663|9661.5|9665.1|9663.2|9660.6|9658.7|593
1663587300000|2022-09-19 11:35:00|9663.1|9661.6|9659.7|9658.2|9663.2|9661.7|9659.2|9657.7|631
1663587600000|2022-09-19 11:40:00|9659.8|9658.3|9666.1|9663.7|9666.6|9664.6|9659.1|9657.3|651
1663587900000|2022-09-19 11:45:00|9666|9663.6|9668.3|9665.9|9668.3|9666.8|9661.9|9660.3|586
1663588200000|2022-09-19 11:50:00|9668.1|9665.7|9667.5|9666|9669.9|9668.1|9664.4|9662.9|612
1663588500000|2022-09-19 11:55:00|9667.4|9665.9|9673.3|9671.8|9675|9673.3|9666.4|9664.7|626
1663588800000|2022-09-19 12:00:00|9673.4|9671|9672.5|9671|9674|9672.5|9669.5|9667.9|728
1663589100000|2022-09-19 12:05:00|9672.4|9670.9|9668.2|9665.8|9673|9671.1|9666.3|9664.6|691
1663589400000|2022-09-19 12:10:00|9667.7|9666.2|9668.1|9666.6|9670.1|9668.6|9665.7|9664.2|742
1663589700000|2022-09-19 12:15:00|9668|9666.5|9672.5|9671|9672.7|9671.2|9664.9|9663.4|560
1663590000000|2022-09-19 12:20:00|9672.7|9671.2|9667.6|9666.1|9674|9672.4|9666.9|9665.4|702
1663590300000|2022-09-19 12:25:00|9667.5|9666|9666.7|9665.2|9670.3|9668.8|9663.7|9662.2|773
1663590600000|2022-09-19 12:30:00|9666.8|9665.3|9670.2|9668.7|9672.5|9670.8|9666.7|9664.9|712
1663590900000|2022-09-19 12:35:00|9670.1|9668.6|9666.2|9664.7|9671.8|9670|9665.9|9664.4|690
1663591200000|2022-09-19 12:40:00|9666.3|9664.8|9666|9664.5|9668.4|9666.9|9663.6|9662.1|706
1663591500000|2022-09-19 12:45:00|9666.1|9664.6|9663.4|9661.9|9666.7|9665.2|9662.8|9660.8|683
1663591800000|2022-09-19 12:50:00|9663.3|9661.8|9666.5|9665|9666.5|9665|9662.2|9660.4|575
1663592100000|2022-09-19 12:55:00|9666.3|9664.8|9668.8|9667.3|9671.7|9670.2|9665.2|9663.7|566
1663592400000|2022-09-19 13:00:00|9668.9|9667.4|9661.5|9659.1|9668.9|9667.4|9658.4|9656|846
1663592700000|2022-09-19 13:05:00|9661.4|9659|9661.6|9660.1|9665.8|9663.9|9658.9|9657|488
1663593000000|2022-09-19 13:10:00|9661.5|9660|9661.3|9658.9|9666.5|9664.5|9658.4|9656.6|709
1663593300000|2022-09-19 13:15:00|9661.4|9659|9662.5|9660.1|9664|9662.2|9659.3|9657.3|595
1663593600000|2022-09-19 13:20:00|9662.6|9660.2|9666.7|9665.2|9668.3|9666.4|9661.8|9659.9|507
1663593900000|2022-09-19 13:25:00|9666.6|9665.1|9677.9|9675.5|9678.8|9676.8|9666.5|9665|531
1663594200000|2022-09-19 13:30:00|9677.8|9675.4|9677.4|9675|9678.8|9676.4|9672.7|9670.3|817
1663594500000|2022-09-19 13:35:00|9677.3|9674.9|9673|9670.6|9677.4|9675|9668.8|9666.5|734
1663594800000|2022-09-19 13:40:00|9673.1|9670.7|9665.1|9663.6|9673.4|9671|9661.7|9659.3|656
1663595100000|2022-09-19 13:45:00|9665.5|9663.1|9668.1|9665.7|9668.2|9666.3|9664.4|9662.3|662
1663595400000|2022-09-19 13:50:00|9667.7|9666.2|9669.1|9667.6|9671.7|9670.2|9667.7|9665.9|649
1663595700000|2022-09-19 13:55:00|9669|9667.5|9671.1|9669.6|9671.7|9670.2|9667.6|9665.7|595
1663596000000|2022-09-19 14:00:00|9671.2|9669.7|9677.9|9675.5|9679.9|9677.9|9671.1|9669.5|517
1663596300000|2022-09-19 14:05:00|9678|9675.6|9666.3|9664.8|9678.1|9676.1|9666|9663.9|466
1663596600000|2022-09-19 14:10:00|9665.9|9664.4|9673.9|9672.4|9675.2|9673.3|9665.9|9664|734
1663596900000|2022-09-19 14:15:00|9673.8|9672.3|9674.7|9673.2|9676.3|9674.8|9673.5|9672|583
1663597200000|2022-09-19 14:20:00|9674.8|9673.3|9672.6|9671.1|9676|9674.3|9670.9|9669.4|714
1663597500000|2022-09-19 14:25:00|9672.7|9671.2|9668.6|9667.1|9673.4|9671.9|9667|9665.4|741
1663597800000|2022-09-19 14:30:00|9668.8|9667.3|9665.8|9664.3|9671.9|9670.4|9665.8|9664.2|735
1663598100000|2022-09-19 14:35:00|9665.6|9664.1|9668.2|9666.7|9669.6|9668.1|9662.7|9661.2|666
1663598400000|2022-09-19 14:40:00|9668.1|9666.6|9662.8|9661.3|9668.9|9667.4|9662.8|9660.9|743
1663598700000|2022-09-19 14:45:00|9663|9661.5|9653.6|9652.1|9663.3|9661.8|9651.3|9649.7|821
1663599000000|2022-09-19 14:50:00|9653.7|9652.2|9648|9646.5|9656.3|9654.7|9645.6|9644|1036
1663599300000|2022-09-19 14:55:00|9649.4|9647.9|9649.7|9648.2|9650.4|9648.8|9646.8|9645.3|904
1663599600000|2022-09-19 15:00:00|9649.6|9648.1|9650.2|9648.7|9651|9649.5|9646.4|9644.9|685
1663599900000|2022-09-19 15:05:00|9650.3|9648.8|9651|9649.5|9651.7|9650.2|9649.1|9647.4|449
1663600200000|2022-09-19 15:10:00|9651.1|9649.6|9649.6|9648.1|9651.5|9650|9649.4|9647.5|443
1663600500000|2022-09-19 15:15:00|9649.7|9648.2|9651.3|9649.8|9651.4|9649.9|9649.2|9647.7|336
1663600800000|2022-09-19 15:20:00|9651.4|9649.9|9652.5|9651|9654.8|9653.3|9650.4|9648.9|359
1663601100000|2022-09-19 15:25:00|9652.6|9651.1|9656|9654.5|9657.1|9655.6|9652.2|9650.7|351
1663601400000|2022-09-19 15:30:00|9655.9|9654.4|9658.1|9656.6|9659.2|9657.7|9655.7|9654.2|377
1663601700000|2022-09-19 15:35:00|9658|9656.5|9659.7|9658.2|9660|9658.5|9657.2|9655.7|342
1663602000000|2022-09-19 15:40:00|9659.8|9658.3|9657.2|9655.7|9660.5|9659|9655.5|9654|352
1663602300000|2022-09-19 15:45:00|9657.3|9655.8|9658.8|9657.3|9660.1|9658.1|9656.6|9654.7|303
1663602600000|2022-09-19 15:50:00|9659|9657.5|9661.3|9659.8|9661.9|9660|9657.8|9656.3|330
1663602900000|2022-09-19 15:55:00|9661.2|9659.7|9664|9662.5|9664.3|9662.6|9661.1|9659.6|246
1663603200000|2022-09-19 16:00:00|9664.1|9662.6|9660.4|9658.9|9664.5|9663|9660.2|9658.7|281
1663603500000|2022-09-19 16:05:00|9660.3|9658.8|9659.4|9657.9|9662.3|9660.8|9659.1|9657.4|297
1663603800000|2022-09-19 16:10:00|9659.3|9657.8|9659.5|9658|9659.6|9658.1|9656.1|9654.6|260
1663604100000|2022-09-19 16:15:00|9659.8|9658.3|9658.8|9657.3|9660.6|9659.1|9658|9656.4|269
1663604400000|2022-09-19 16:20:00|9658.7|9657.2|9658.7|9657.2|9660|9658.5|9658.6|9657.1|277
1663604700000|2022-09-19 16:25:00|9658.8|9657.3|9655.4|9653.9|9659.8|9658.2|9654.3|9652.4|428
1663605000000|2022-09-19 16:30:00|9655.3|9653.8|9655.9|9654.4|9657.8|9656.3|9655.1|9653.6|465
1663605300000|2022-09-19 16:35:00|9655.8|9654.3|9656.7|9655.2|9656.8|9655.3|9654.2|9652.6|402
1663605600000|2022-09-19 16:40:00|9656.8|9655.3|9656.6|9655.1|9658.9|9657.4|9656.3|9654.8|341
1663605900000|2022-09-19 16:45:00|9656.7|9655.2|9656.6|9655.1|9657.1|9655.6|9655.8|9654|207
1663606200000|2022-09-19 16:50:00|9656.5|9655|9651.5|9650|9656.7|9655.2|9651.1|9649.6|285
1663606500000|2022-09-19 16:55:00|9651.6|9650.1|9653.4|9651.9|9653.6|9651.9|9651.4|9649.9|183
1663606800000|2022-09-19 17:00:00|9653.5|9652|9652.4|9650.9|9654|9652.5|9652.3|9650.8|234
1663607100000|2022-09-19 17:05:00|9652.2|9650.7|9650.6|9649.1|9652.4|9650.9|9649.8|9648.3|259
1663607400000|2022-09-19 17:10:00|9650.9|9649.4|9652.8|9651.3|9653.8|9652.3|9650.9|9648.9|260
1663607700000|2022-09-19 17:15:00|9652.9|9651.4|9654.9|9653.4|9655.6|9653.8|9652.3|9650.7|213
1663608000000|2022-09-19 17:20:00|9655|9653.5|9655.2|9652.8|9655.8|9653.8|9653.6|9652.1|189
1663608300000|2022-09-19 17:25:00|9654.9|9653.4|9653.4|9651.9|9655|9653.4|9653.2|9651.7|256
1663608600000|2022-09-19 17:30:00|9653.3|9651.8|9655.9|9654.4|9656.3|9654.8|9653.2|9651.7|274
1663608900000|2022-09-19 17:35:00|9655.7|9654.2|9659.1|9657.6|9659.7|9658.2|9655.7|9654.2|328
1663609200000|2022-09-19 17:40:00|9659|9657.5|9658|9656.5|9659.2|9657.7|9657.7|9656.2|185
1663609500000|2022-09-19 17:45:00|9658.1|9656.6|9657.5|9656|9658.2|9656.7|9655.3|9653.8|187
1663609800000|2022-09-19 17:50:00|9657.6|9656.1|9656.1|9654.6|9658|9656.1|9655.1|9653.2|201
1663610100000|2022-09-19 17:55:00|9656|9654.5|9657.6|9656.1|9657.7|9656.2|9655.1|9653.6|161
1663610400000|2022-09-19 18:00:00|9657.7|9656.2|9658.1|9656.6|9658.2|9656.7|9656.4|9654.9|234
1663610700000|2022-09-19 18:05:00|9658.2|9656.7|9657.1|9655.6|9658.4|9656.9|9656.8|9655.3|191
1663611000000|2022-09-19 18:10:00|9657|9655.5|9656.7|9655.2|9657.3|9655.8|9655.5|9654|234
1663611300000|2022-09-19 18:15:00|9656.8|9655.3|9657|9655.5|9658.1|9656.6|9656.3|9654.8|163
1663611600000|2022-09-19 18:20:00|9656.9|9655.4|9660.9|9659.4|9661.9|9660.3|9656.5|9655|254
1663611900000|2022-09-19 18:25:00|9661.1|9659.6|9659.6|9658.1|9661.5|9660|9658.8|9657.3|198
1663612200000|2022-09-19 18:30:00|9660.1|9657.7|9660.8|9659.3|9662.1|9660.2|9658.8|9656.6|298
1663612500000|2022-09-19 18:35:00|9660.9|9659.4|9660.4|9658.9|9661.8|9660|9659.8|9658.3|216
1663612800000|2022-09-19 18:40:00|9660.6|9659.1|9663.3|9661.8|9663.3|9661.8|9660.5|9659|213
1663613100000|2022-09-19 18:45:00|9663.2|9661.7|9659.9|9658.4|9663.8|9661.8|9658.9|9657|190
1663613400000|2022-09-19 18:50:00|9660|9658.5|9658|9656.5|9660|9658.5|9657.5|9655.6|219
1663613700000|2022-09-19 18:55:00|9658.1|9656.6|9657.9|9656.4|9658.5|9657|9656|9654.5|217
1663614000000|2022-09-19 19:00:00|9658|9656.5|9650.8|9649.3|9658.1|9656.5|9650.6|9648.7|351
1663614300000|2022-09-19 19:05:00|9650.9|9649.4|9648.7|9646.3|9650.9|9649.4|9647.7|9645.8|336
1663614600000|2022-09-19 19:10:00|9647.9|9646.4|9646.1|9644.6|9648.5|9646.4|9645.7|9643.5|349
1663614900000|2022-09-19 19:15:00|9646.2|9644.7|9646.4|9644|9647.8|9645.9|9644.8|9642.8|316
1663615200000|2022-09-19 19:20:00|9646.5|9644.1|9646.6|9644.2|9647.4|9645.4|9646.4|9644|288
1663615500000|2022-09-19 19:25:00|9646.8|9644.4|9647.7|9645.3|9647.8|9645.5|9645.9|9643.7|313
1663615800000|2022-09-19 19:30:00|9647.6|9645.2|9648.2|9645.8|9648.2|9646.3|9646|9644.1|297
1663616100000|2022-09-19 19:35:00|9648.3|9645.9|9645.3|9642.9|9648.3|9646.4|9644.2|9642.3|234
1663616400000|2022-09-19 19:40:00|9645.4|9643|9646.4|9644|9646.5|9644.6|9644.5|9642.6|289
1663616700000|2022-09-19 19:45:00|9645.9|9644.4|9645.7|9643.3|9646.9|9644.9|9644.6|9642.8|273
1663617000000|2022-09-19 19:50:00|9645.8|9643.4|9646.3|9643.9|9646.7|9644.8|9644.3|9642.8|226
1663617300000|2022-09-19 19:55:00|9646.2|9643.8|9644|9641.6|9646.6|9644.2|9643.8|9641.6|211
1663617600000|2022-09-19 20:00:00|9644.1|9641.7|9644.4|9642|9645.3|9643.2|9643|9640.9|305
1663617900000|2022-09-19 20:05:00|9644.5|9642.1|9643.8|9642.3|9644.8|9642.5|9643.6|9641.4|92
1663618200000|2022-09-19 20:10:00|9643.9|9642.4|9645.1|9642.7|9645.6|9643.2|9643.8|9641.9|114
1663618500000|2022-09-19 20:15:00|9645.2|9642.8|9647.8|9645.4|9648.3|9645.9|9644.6|9642.6|287
1663618800000|2022-09-19 20:20:00|9647.7|9645.3|9647.5|9645.1|9647.9|9645.5|9646.1|9643.7|420
1663619100000|2022-09-19 20:25:00|9647.6|9645.2|9646.5|9644.1|9649.5|9647.2|9645.2|9643.1|318
1663619400000|2022-09-19 20:30:00|9646.6|9644.2|9645.7|9643.3|9646.8|9644.6|9645.5|9642.8|278
1663619700000|2022-09-19 20:35:00|9645.8|9643.4|9646.3|9643.9|9646.3|9643.9|9644.9|9642.3|278
1663620000000|2022-09-19 20:40:00|9646.2|9643.8|9646.3|9643.9|9647.7|9645.1|9645.9|9643.2|244
1663620300000|2022-09-19 20:45:00|9646.4|9644|9644.5|9642.1|9646.7|9644.3|9644.4|9642|253
1663620600000|2022-09-19 20:50:00|9644.4|9642|9643.1|9640.7|9647.3|9644.9|9642.7|9639.6|338
1663620900000|2022-09-19 20:55:00|9643|9640.6|9649.5|9639.5|9650.3|9642.8|9642.6|9637.3|706
1663621200000|2022-09-19 21:00:00|9649|9639|9648|9638|9649|9639|9648|9638|33
1663621500000|2022-09-19 21:05:00|9648.9|9638.9|9647.9|9637.9|9648.9|9640.3|9644.9|9635.6|61
1663621800000|2022-09-19 21:10:00|9648.1|9638.1|9650.3|9640.3|9650.9|9640.9|9645|9635|122
1663622100000|2022-09-19 21:15:00|9650|9640|9649.6|9639.6|9650.3|9640.3|9648.6|9638.6|155
1663622400000|2022-09-19 21:20:00|9649.2|9639.2|9648|9638|9650|9640|9647.5|9637.5|178
1663622700000|2022-09-19 21:25:00|9647.5|9637.5|9647.1|9637.1|9649.5|9639.5|9646.2|9636.2|189
1663623000000|2022-09-19 21:30:00|9646.9|9636.9|9646.5|9636.5|9648.7|9638.7|9645.2|9636|431
1663623300000|2022-09-19 21:35:00|9646.9|9636.9|9648.3|9638.3|9649.5|9639.5|9645.3|9636.6|223
1663623600000|2022-09-19 21:40:00|9648.4|9638.4|9648.4|9638.4|9649.2|9639.2|9646.2|9637|329
1663623900000|2022-09-19 21:45:00|9648.3|9638.3|9648|9638|9649.1|9639.1|9646.9|9636.9|321
1663624200000|2022-09-19 21:50:00|9647.9|9637.9|9646.6|9636.6|9648.6|9638.6|9643.5|9633.5|297
1663624500000|2022-09-19 21:55:00|9646.8|9636.8|9646.2|9636.2|9648.6|9638.6|9644.1|9635.3|219
1663624800000|2022-09-19 22:00:00|9646.8|9636.8|9647.6|9639.4|9650.2|9641.1|9643.5|9635.6|475
1663625100000|2022-09-19 22:05:00|9646.8|9640|9645.6|9641.2|9648.2|9642.3|9644.9|9639|379
1663625400000|2022-09-19 22:10:00|9645.4|9640.7|9644.8|9638.4|9648.4|9641.4|9643.2|9637.6|285
1663625700000|2022-09-19 22:15:00|9644.2|9638.3|9642.4|9638.6|9645|9639.2|9641.3|9637|420
1663626000000|2022-09-19 22:20:00|9642.3|9639|9641.8|9638.9|9643.8|9639.7|9641.2|9637.9|290
1663626300000|2022-09-19 22:25:00|9641.9|9638.5|9642.4|9639.8|9642.9|9640.3|9640.8|9638.3|283
1663626600000|2022-09-19 22:30:00|9642.5|9640|9642.8|9640.4|9643.4|9640.5|9641.7|9639.2|335
1663626900000|2022-09-19 22:35:00|9642.6|9640.2|9642.1|9639.7|9642.8|9640.4|9641.9|9639.5|261
1663627200000|2022-09-19 22:40:00|9642.2|9639.8|9642.2|9639.8|9642.8|9640.4|9641.9|9639.5|234
1663627500000|2022-09-19 22:45:00|9642.1|9639.7|9641.5|9639.1|9642.3|9639.9|9641.4|9638.8|198
1663627800000|2022-09-19 22:50:00|9641.6|9639.2|9641.7|9639.3|9642|9639.6|9641.4|9639|286
1663628100000|2022-09-19 22:55:00|9641.9|9639.5|9642.3|9639.9|9642.8|9640.4|9641.7|9639.3|148
1663628400000|2022-09-19 23:00:00|9642.4|9640|9645.1|9642.7|9645.6|9643.2|9642.4|9640|287
1663628700000|2022-09-19 23:05:00|9645|9642.6|9645.5|9643.1|9646.3|9643.9|9644.4|9642|150
1663629000000|2022-09-19 23:10:00|9645.4|9643|9644.6|9642.2|9646|9643.6|9644.5|9642.1|240
1663629300000|2022-09-19 23:15:00|9644.5|9642.1|9641.5|9639.1|9644.6|9642.2|9641.3|9638.9|265
1663629600000|2022-09-19 23:20:00|9641.4|9639|9642.8|9640.4|9644.4|9642|9641.4|9639|316
1663629900000|2022-09-19 23:25:00|9642.7|9640.3|9643.3|9640.9|9643.9|9641.5|9642.2|9639.8|368
1663630200000|2022-09-19 23:30:00|9643.4|9641|9643.8|9641.4|9644|9641.6|9641.8|9639.4|583
1663630500000|2022-09-19 23:35:00|9643.9|9641.5|9646.1|9643.7|9646.3|9643.9|9643.6|9641.2|366
1663630800000|2022-09-19 23:40:00|9646.2|9643.8|9647.3|9644.9|9647.3|9644.9|9645.9|9643.5|281
1663631100000|2022-09-19 23:45:00|9647.2|9644.8|9646.6|9644.2|9647.9|9645.5|9646.5|9644.1|426
1663631400000|2022-09-19 23:50:00|9646.7|9644.3|9644|9641.6|9647.7|9645.3|9643.9|9641.5|376
1663631700000|2022-09-19 23:55:00|9644.1|9641.7|9641.4|9639|9644.1|9641.7|9641.4|9639|393
1663632000000|2022-09-20 00:00:00|9641.5|9639.1|9634.6|9632.2|9641.5|9639.1|9633.4|9631.5|627
1663632300000|2022-09-20 00:05:00|9634.5|9632.1|9628.2|9625.8|9634.9|9632.5|9627.1|9625.1|861
1663632600000|2022-09-20 00:10:00|9628.1|9625.7|9632.8|9630.4|9633.1|9630.8|9627.5|9625.2|620
1663632900000|2022-09-20 00:15:00|9633|9630.6|9634.3|9631.9|9634.9|9632.3|9632.1|9629.7|417
1663633200000|2022-09-20 00:20:00|9634.4|9632|9632.9|9630.5|9635.6|9633.2|9632.1|9630.1|575
1663633500000|2022-09-20 00:25:00|9633|9630.6|9636.4|9634|9636.6|9634.2|9632.9|9630.5|391
1663633800000|2022-09-20 00:30:00|9636.5|9634.1|9636.8|9634.4|9636.8|9634.4|9633.6|9631.2|473
1663634100000|2022-09-20 00:35:00|9636.9|9634.5|9639|9636.6|9639.9|9637.8|9636.9|9634.5|465
1663634400000|2022-09-20 00:40:00|9638.8|9636.4|9645.6|9643.2|9645.6|9643.2|9638.5|9636.1|525
1663634700000|2022-09-20 00:45:00|9645.5|9643.1|9646.1|9643.7|9646.5|9644.2|9644.1|9642.2|393
1663635000000|2022-09-20 00:50:00|9646.2|9643.8|9644.6|9642.2|9648|9645.9|9644.6|9642.2|671
1663635300000|2022-09-20 00:55:00|9644.9|9642.5|9644.8|9642.4|9647|9645|9644.3|9642.2|530
1663635600000|2022-09-20 01:00:00|9644.9|9642.5|9646.1|9643.7|9647.7|9645.7|9644.5|9642.5|533
1663635900000|2022-09-20 01:05:00|9646|9643.6|9645.2|9642.8|9646.1|9644.1|9643.2|9641.1|390
1663636200000|2022-09-20 01:10:00|9644.9|9643.4|9644.1|9642.6|9645.8|9644|9643.8|9642|368
1663636500000|2022-09-20 01:15:00|9644.4|9642.9|9646.1|9644.6|9646.2|9644.7|9643.9|9642|468
1663636800000|2022-09-20 01:20:00|9646|9644.5|9648.4|9646.9|9649.9|9647.5|9645.5|9643.4|400
1663637100000|2022-09-20 01:25:00|9648.5|9647|9647.7|9646.2|9648.7|9647|9647.3|9645.3|310
1663637400000|2022-09-20 01:30:00|9647.6|9646.1|9651.3|9649.8|9651.6|9650|9647.4|9645.5|495
1663637700000|2022-09-20 01:35:00|9651.4|9649.9|9651.3|9649.8|9652.3|9650.5|9650.9|9649|468
1663638000000|2022-09-20 01:40:00|9651.4|9649.9|9653|9650.6|9653.6|9651.5|9650.3|9648.4|533
1663638300000|2022-09-20 01:45:00|9653.1|9650.7|9649.9|9647.5|9653.6|9651.4|9649.4|9647.5|462
1663638600000|2022-09-20 01:50:00|9650|9647.6|9650.9|9649.4|9652.3|9650.3|9648.8|9646.8|536
1663638900000|2022-09-20 01:55:00|9651.3|9648.9|9653|9650.6|9653.6|9651.5|9650.6|9648.6|424
1663639200000|2022-09-20 02:00:00|9652.9|9650.5|9654|9651.6|9654.5|9652.6|9651.5|9649.6|471
1663639500000|2022-09-20 02:05:00|9653.9|9651.5|9651.6|9650.1|9654.6|9652.5|9651.6|9649.7|281
1663639800000|2022-09-20 02:10:00|9651.7|9650.2|9652.1|9650.6|9654.5|9652.7|9651.2|9649|413
1663640100000|2022-09-20 02:15:00|9652.6|9650.2|9651|9649.5|9652.6|9650.8|9650.6|9648.9|165
1663640400000|2022-09-20 02:20:00|9651.1|9649.6|9650.5|9648.1|9652.5|9650.6|9650.5|9648.1|256
1663640700000|2022-09-20 02:25:00|9650.6|9648.2|9651|9648.6|9651.9|9649.7|9649.4|9647.4|400
1663641000000|2022-09-20 02:30:00|9650.9|9648.5|9646.4|9644|9651|9648.7|9646.1|9644|349
1663641300000|2022-09-20 02:35:00|9646.5|9644.1|9649.3|9647.8|9649.5|9648|9646.2|9643.8|289
1663641600000|2022-09-20 02:40:00|9649.4|9647.9|9648.3|9646.8|9651.9|9650|9647.9|9646|445
1663641900000|2022-09-20 02:45:00|9648.2|9646.7|9648.2|9645.8|9649.4|9647.4|9647.3|9645.4|302
1663642200000|2022-09-20 02:50:00|9648.1|9645.7|9646.2|9644.7|9648.5|9646.5|9646|9644.1|353
1663642500000|2022-09-20 02:55:00|9646.1|9644.6|9642.2|9639.8|9646.5|9644.6|9641.7|9639.7|434
1663642800000|2022-09-20 03:00:00|9642.3|9639.9|9643.6|9642.1|9644.3|9642.4|9641.9|9639.9|533
1663643100000|2022-09-20 03:05:00|9643.5|9642|9644.8|9643.3|9645.5|9643.6|9643.5|9641.7|316
1663643400000|2022-09-20 03:10:00|9644.9|9643.4|9646.1|9643.7|9646.5|9644.6|9644.4|9642.9|398
1663643700000|2022-09-20 03:15:00|9645.6|9644.1|9646.1|9644.6|9647|9645|9645.6|9643.2|215
1663644000000|2022-09-20 03:20:00|9646.4|9644.9|9645.3|9642.9|9646.9|9644.9|9644.9|9642.9|346
1663644300000|2022-09-20 03:25:00|9645.1|9642.7|9643.5|9641.1|9645.3|9642.9|9642.8|9640.4|316
1663644600000|2022-09-20 03:30:00|9643.2|9641.7|9643|9641.5|9643.9|9641.7|9642.1|9640.2|288
1663644900000|2022-09-20 03:35:00|9643.1|9641.6|9646.5|9645|9647.7|9645.3|9643|9641.1|327
1663645200000|2022-09-20 03:40:00|9647.1|9645.6|9646.9|9644.5|9647.6|9645.6|9646.1|9643.8|284
1663645500000|2022-09-20 03:45:00|9646.8|9644.4|9644.9|9642.5|9646.8|9644.8|9643.5|9641.5|295
1663645800000|2022-09-20 03:50:00|9644.8|9642.4|9644.1|9642.6|9645.5|9643.4|9642.2|9640.2|322
1663646100000|2022-09-20 03:55:00|9644.2|9642.7|9645.7|9644.2|9646.4|9644.5|9643.8|9642.1|297
1663646400000|2022-09-20 04:00:00|9645.8|9644.3|9647.9|9646.4|9648.8|9646.9|9645.3|9643.5|322
1663646700000|2022-09-20 04:05:00|9647.8|9646.3|9649.8|9648.3|9649.9|9648.4|9647.7|9646.2|236
1663647000000|2022-09-20 04:10:00|9650.3|9647.9|9649.8|9647.4|9650.6|9648.7|9648.3|9646.2|333
1663647300000|2022-09-20 04:15:00|9649.7|9647.3|9650.1|9648.6|9650.4|9648.6|9647.7|9645.8|351
1663647600000|2022-09-20 04:20:00|9650|9648.5|9651.1|9649.6|9653.4|9651.9|9650|9648.5|317
1663647900000|2022-09-20 04:25:00|9651|9649.5|9651.7|9650.2|9652.3|9650.3|9649.4|9647.6|192
1663648200000|2022-09-20 04:30:00|9652.1|9650.6|9652.6|9651.1|9653.4|9651.6|9652|9650|202
1663648500000|2022-09-20 04:35:00|9652.5|9651|9653|9651.5|9654|9651.9|9652|9650.4|229
1663648800000|2022-09-20 04:40:00|9653.1|9651.6|9654.2|9651.8|9654.6|9652.7|9652.9|9651.1|231
1663649100000|2022-09-20 04:45:00|9654.3|9651.9|9653.8|9651.4|9655|9653|9653.1|9651.2|231
1663649400000|2022-09-20 04:50:00|9653.9|9651.5|9655.4|9653.9|9655.8|9654|9653.4|9651.3|328
1663649700000|2022-09-20 04:55:00|9655.5|9654|9656.2|9654.7|9658.1|9656.1|9655.3|9653.5|377
1663650000000|2022-09-20 05:00:00|9656.3|9654.8|9656.7|9655.2|9658.2|9656.7|9656.3|9654.4|337
1663650300000|2022-09-20 05:05:00|9656.6|9655.1|9655.8|9654.3|9658|9656.1|9655.5|9653.6|290
1663650600000|2022-09-20 05:10:00|9655.7|9654.2|9656.9|9655.4|9657.5|9655.6|9655.2|9653.4|309
1663650900000|2022-09-20 05:15:00|9656.8|9655.3|9659.5|9657.1|9662.7|9660.7|9656.7|9654.8|418
1663651200000|2022-09-20 05:20:00|9659.4|9657|9659.2|9656.8|9660.5|9658.1|9658.2|9655.8|469
1663651500000|2022-09-20 05:25:00|9659.3|9656.9|9657|9654.6|9660.2|9658.1|9656.6|9654.5|585
1663651800000|2022-09-20 05:30:00|9657.1|9654.7|9656|9653.6|9657.3|9655|9653.8|9651.5|614
1663652100000|2022-09-20 05:35:00|9656.1|9653.7|9654.3|9652.8|9656.1|9653.7|9653.1|9651.3|471
1663652400000|2022-09-20 05:40:00|9654.7|9652.3|9654|9651.6|9655.1|9653|9653.3|9651.3|311
1663652700000|2022-09-20 05:45:00|9653.9|9651.5|9657.2|9654.8|9657.6|9655.6|9653.5|9651.5|394
1663653000000|2022-09-20 05:50:00|9657.3|9654.9|9659.9|9657.5|9660.6|9658.8|9655.6|9653.4|434
1663653300000|2022-09-20 05:55:00|9659.6|9657.2|9661.4|9659|9664.1|9662.1|9659.5|9657.1|594
1663653600000|2022-09-20 06:00:00|9661.3|9658.9|9662.1|9659.7|9662.2|9660|9655.1|9653.1|939
1663653900000|2022-09-20 06:05:00|9662.2|9659.8|9658.1|9655.7|9662.4|9660|9656.7|9654.7|733
1663654200000|2022-09-20 06:10:00|9658|9655.6|9654.6|9653.1|9660.7|9658.7|9654.1|9652.2|616
1663654500000|2022-09-20 06:15:00|9654.7|9653.2|9652.8|9650.4|9656|9653.9|9652|9650.4|626
1663654800000|2022-09-20 06:20:00|9652.6|9650.2|9648.6|9646.2|9653.8|9651.9|9648.2|9646.1|510
1663655100000|2022-09-20 06:25:00|9648.2|9646.7|9643.1|9640.7|9648.2|9646.7|9642.2|9639.8|690
1663655400000|2022-09-20 06:30:00|9643.2|9640.8|9647.6|9646.1|9648.1|9646.3|9641.9|9639.5|860
1663655700000|2022-09-20 06:35:00|9647.7|9646.2|9643.6|9642.1|9649|9647.2|9640.8|9639.2|693
1663656000000|2022-09-20 06:40:00|9643.7|9642.2|9642.6|9641.1|9644.7|9642.5|9639.8|9638.3|682
1663656300000|2022-09-20 06:45:00|9642.7|9641.2|9645.6|9644.1|9646.6|9644.6|9642.7|9640.9|473
1663656600000|2022-09-20 06:50:00|9645.5|9644|9644|9642.5|9646.4|9644.5|9640.8|9639|467
1663656900000|2022-09-20 06:55:00|9644.1|9642.6|9648.2|9645.8|9648.3|9646.6|9642.5|9640.5|636
1663657200000|2022-09-20 07:00:00|9647.8|9646.3|9643.3|9641.8|9649.6|9648.1|9643.2|9641.2|1004
1663657500000|2022-09-20 07:05:00|9642.8|9641.3|9638|9636.5|9643.1|9641.3|9637.4|9635.4|853
1663657800000|2022-09-20 07:10:00|9638.1|9636.6|9636.8|9635.3|9638.7|9637.1|9635.3|9633.8|780
1663658100000|2022-09-20 07:15:00|9636.9|9635.4|9631.5|9630|9638.4|9636.9|9630.8|9629.3|880
1663658400000|2022-09-20 07:20:00|9631.4|9629.9|9628.7|9627.2|9633.7|9632|9628.5|9626.7|725
1663658700000|2022-09-20 07:25:00|9628.8|9627.3|9637.6|9635.2|9641.1|9639.1|9628.6|9626.5|892
1663659000000|2022-09-20 07:30:00|9637.5|9635.1|9639.9|9638.4|9640.9|9639.4|9630.5|9629|1041
1663659300000|2022-09-20 07:35:00|9640.3|9637.9|9638.6|9637.1|9640.3|9638.5|9635.1|9633.6|853
1663659600000|2022-09-20 07:40:00|9638.3|9636.8|9638.7|9637.2|9640|9638.1|9635.1|9633|819
1663659900000|2022-09-20 07:45:00|9638.6|9637.1|9640.4|9638.9|9646.4|9644.7|9638.6|9636.9|1004
1663660200000|2022-09-20 07:50:00|9640.1|9638.6|9635.2|9633.7|9643.2|9641.7|9635.2|9633.3|682
1663660500000|2022-09-20 07:55:00|9635.3|9633.8|9627.4|9625|9637.4|9635|9624.5|9622.1|869
1663660800000|2022-09-20 08:00:00|9627.7|9625.3|9640.6|9638.2|9642.1|9639.7|9626.8|9624.4|818
1663661100000|2022-09-20 08:05:00|9640.5|9638.1|9649|9647.5|9650.6|9649.1|9639.4|9637|756
1663661400000|2022-09-20 08:10:00|9649.2|9647.7|9656.7|9654.3|9657|9655|9648|9646.4|968
1663661700000|2022-09-20 08:15:00|9656.6|9654.2|9655.5|9653.1|9659.9|9657.5|9653.8|9651.8|969
1663662000000|2022-09-20 08:20:00|9655.3|9652.9|9659.8|9658.3|9660.2|9658.6|9654|9651.7|815
1663662300000|2022-09-20 08:25:00|9659.9|9658.4|9655|9653.5|9660.5|9659|9655|9653.2|706
1663662600000|2022-09-20 08:30:00|9654.7|9653.2|9653.1|9650.7|9659.3|9657.4|9652.6|9650.2|743
1663662900000|2022-09-20 08:35:00|9653|9650.6|9650.9|9649.4|9657.1|9655.1|9650.8|9648.9|789
1663663200000|2022-09-20 08:40:00|9651|9649.5|9654.9|9653.4|9655.8|9653.9|9649.1|9647.2|815
1663663500000|2022-09-20 08:45:00|9654.6|9653.1|9653.5|9652|9657|9655|9652.7|9650.9|768
1663663800000|2022-09-20 08:50:00|9653.6|9652.1|9658.3|9655.9|9658.8|9657|9653.5|9651.6|652
1663664100000|2022-09-20 08:55:00|9658.2|9655.8|9661.9|9660.4|9665.1|9663.1|9655.6|9653.2|632
1663664400000|2022-09-20 09:00:00|9662|9660.5|9662.7|9661.2|9666.3|9664.4|9659.3|9657.5|723
1663664700000|2022-09-20 09:05:00|9662.5|9661|9662.4|9660.9|9664.5|9663|9660.6|9658.4|656
1663665000000|2022-09-20 09:10:00|9662.3|9660.8|9664.9|9662.5|9665.8|9664.2|9660.5|9658.5|695
1663665300000|2022-09-20 09:15:00|9664.2|9662.7|9665.2|9663.7|9666.8|9665.3|9663.6|9661.7|677
1663665600000|2022-09-20 09:20:00|9665.3|9663.8|9660.7|9659.2|9669|9667.5|9659.8|9658.3|747
1663665900000|2022-09-20 09:25:00|9660.8|9659.3|9662.5|9660.1|9665.8|9664.3|9659.8|9658.3|758
1663666200000|2022-09-20 09:30:00|9662.4|9660|9659.4|9657.9|9662.6|9660.4|9656.5|9654.6|770
1663666500000|2022-09-20 09:35:00|9659.3|9657.8|9657.4|9655|9661.3|9659.5|9656.5|9654.4|676
1663666800000|2022-09-20 09:40:00|9657.3|9654.9|9659|9657.5|9659.8|9658.3|9654.1|9652.4|854
1663667100000|2022-09-20 09:45:00|9659.1|9657.6|9661.8|9660.3|9663|9661.5|9657.7|9656.2|759
1663667400000|2022-09-20 09:50:00|9661.5|9660|9659.6|9658.1|9662.1|9660.6|9658.6|9656.9|736
1663667700000|2022-09-20 09:55:00|9659.5|9658|9660|9657.6|9662|9660.5|9657.2|9655.6|738
1663668000000|2022-09-20 10:00:00|9659.6|9657.2|9661.4|9659|9664.8|9663.1|9659.2|9657.1|806
1663668300000|2022-09-20 10:05:00|9661|9659.5|9663.9|9661.5|9666.8|9664.8|9660.5|9658.5|706
1663668600000|2022-09-20 10:10:00|9663.6|9662.1|9662.6|9660.2|9665.1|9663.2|9660|9658|724
1663668900000|2022-09-20 10:15:00|9662.5|9660.1|9666.3|9663.9|9667.2|9665.2|9661.9|9660.1|665
1663669200000|2022-09-20 10:20:00|9666.6|9664.2|9657.6|9655.2|9667.8|9665.6|9655.3|9652.9|806
1663669500000|2022-09-20 10:25:00|9657.7|9655.3|9651.9|9650.4|9658.3|9656.3|9651.7|9649.8|613
1663669800000|2022-09-20 10:30:00|9652|9650.5|9654.7|9652.3|9656.2|9654.3|9651.9|9650.2|584
1663670100000|2022-09-20 10:35:00|9654.8|9652.4|9653.4|9651|9656.7|9654.6|9652.5|9650.5|597
1663670400000|2022-09-20 10:40:00|9653.5|9651.1|9656.8|9654.4|9657.6|9655.4|9652.5|9651|582
1663670700000|2022-09-20 10:45:00|9656.7|9654.3|9656.9|9654.5|9658|9656.1|9655.1|9652.9|544
1663671000000|2022-09-20 10:50:00|9657|9654.6|9657.3|9654.9|9659.9|9658.2|9653.7|9651.3|630
1663671300000|2022-09-20 10:55:00|9657.4|9655|9656.7|9654.3|9657.9|9656.1|9654.1|9652.1|735
1663671600000|2022-09-20 11:00:00|9656.6|9654.2|9653.8|9651.4|9658|9656.1|9652.8|9650.8|746
1663671900000|2022-09-20 11:05:00|9653.9|9651.5|9654.6|9652.2|9656.9|9655.2|9651.2|9649.3|741
1663672200000|2022-09-20 11:10:00|9654.5|9652.1|9656.3|9654.8|9657.7|9656.2|9652.5|9650.3|718
1663672500000|2022-09-20 11:15:00|9656.4|9654.9|9651.6|9649.2|9657.9|9656.4|9650.7|9648.7|715
1663672800000|2022-09-20 11:20:00|9651.7|9649.3|9654.8|9653.3|9655.5|9654|9650.6|9648.6|718
1663673100000|2022-09-20 11:25:00|9654.7|9653.2|9651.5|9649.1|9655.5|9654|9650.1|9648.2|685
1663673400000|2022-09-20 11:30:00|9651.4|9649|9656|9654.5|9657.8|9656.2|9650.6|9649|697
1663673700000|2022-09-20 11:35:00|9655.9|9654.4|9657.4|9655.9|9657.9|9656.1|9652.8|9651.3|601
1663674000000|2022-09-20 11:40:00|9657.5|9656|9660.8|9659.3|9663.9|9662.2|9657.4|9655.9|840
1663674300000|2022-09-20 11:45:00|9660.9|9659.4|9660.1|9658.6|9662.8|9661.3|9659.4|9657.8|781
1663674600000|2022-09-20 11:50:00|9660.2|9658.7|9657.1|9654.7|9660.5|9658.8|9654.3|9651.9|893
1663674900000|2022-09-20 11:55:00|9657.2|9654.8|9656|9654.5|9658.5|9656.4|9654|9652.5|826
1663675200000|2022-09-20 12:00:00|9655.8|9654.3|9660.8|9659.3|9663.4|9661.4|9654.8|9653.3|879
1663675500000|2022-09-20 12:05:00|9660.7|9659.2|9660.1|9658.6|9662.4|9660.9|9658|9656|682
1663675800000|2022-09-20 12:10:00|9660|9658.5|9657.8|9656.3|9660.7|9658.8|9654.8|9652.8|821
1663676100000|2022-09-20 12:15:00|9657.9|9656.4|9660.8|9659.3|9662.9|9661|9655.7|9654.2|832
1663676400000|2022-09-20 12:20:00|9660.9|9659.4|9664|9662.5|9664.9|9663.4|9657.5|9655.5|742
1663676700000|2022-09-20 12:25:00|9663.7|9662.2|9670.8|9668.4|9673|9670.6|9660.2|9658.7|873
1663677000000|2022-09-20 12:30:00|9670.7|9668.3|9674.9|9673.4|9677.2|9675.4|9669.2|9667.2|987
1663677300000|2022-09-20 12:35:00|9674.4|9672.9|9679|9676.6|9680.9|9679.1|9672.1|9670.3|1025
1663677600000|2022-09-20 12:40:00|9678.9|9676.5|9676.1|9674.6|9678.9|9677|9673.1|9671.2|837
1663677900000|2022-09-20 12:45:00|9676|9674.5|9683|9681.5|9683.7|9681.8|9675.8|9674|812
1663678200000|2022-09-20 12:50:00|9682.9|9681.4|9673.1|9671.6|9683.4|9681.7|9672.7|9670.9|1040
1663678500000|2022-09-20 12:55:00|9673|9671.5|9672|9670.5|9674.3|9672.6|9670.6|9669.1|719
1663678800000|2022-09-20 13:00:00|9672.3|9670.8|9668.6|9667.1|9673.1|9671.3|9666.4|9664.8|827
1663679100000|2022-09-20 13:05:00|9668.5|9667|9675.2|9673.7|9677.6|9675.8|9668.5|9667|731
1663679400000|2022-09-20 13:10:00|9675.4|9673.9|9668.5|9666.1|9678.4|9676.7|9668.1|9666|847
1663679700000|2022-09-20 13:15:00|9668.6|9666.2|9672.3|9670.8|9676.9|9675.4|9666.7|9664.9|824
1663680000000|2022-09-20 13:20:00|9672.5|9671|9674|9672.5|9674.5|9672.9|9668.3|9666.2|716
1663680300000|2022-09-20 13:25:00|9673.7|9672.2|9678.4|9676|9680.9|9679.4|9673.5|9672|781
1663680600000|2022-09-20 13:30:00|9678.3|9675.9|9667|9664.6|9678.7|9676.7|9665.6|9663.7|1105
1663680900000|2022-09-20 13:35:00|9666.8|9665.3|9673.6|9671.2|9673.9|9672.3|9664.9|9662.5|899
1663681200000|2022-09-20 13:40:00|9673.8|9671.4|9669.4|9667|9677.2|9675.3|9668.8|9666.9|882
1663681500000|2022-09-20 13:45:00|9669.6|9667.2|9673.5|9672|9676.4|9674|9668.9|9666.5|870
1663681800000|2022-09-20 13:50:00|9673.4|9671.9|9674.3|9672.8|9676.3|9674.4|9672.2|9670.4|777
1663682100000|2022-09-20 13:55:00|9674.1|9672.6|9668.8|9666.4|9674.8|9672.8|9668|9666.1|803
1663682400000|2022-09-20 14:00:00|9668.9|9666.5|9665.9|9664.4|9669|9666.8|9661.9|9660.4|1112
1663682700000|2022-09-20 14:05:00|9666|9664.5|9658.3|9656.8|9666.8|9665.1|9658|9656.5|876
1663683000000|2022-09-20 14:10:00|9658.2|9656.7|9664.5|9663|9665.7|9664.2|9655.2|9653.7|925
1663683300000|2022-09-20 14:15:00|9664.6|9663.1|9666.7|9665.2|9667.1|9665.5|9662.2|9660.5|939
1663683600000|2022-09-20 14:20:00|9666.6|9665.1|9665.5|9664|9667.7|9666.2|9660.1|9658.6|873
1663683900000|2022-09-20 14:25:00|9665.4|9663.9|9667|9665.5|9667.7|9666.2|9663.5|9661.7|774
1663684200000|2022-09-20 14:30:00|9666.9|9665.4|9664.7|9662.3|9670.4|9668.9|9664|9661.9|645
1663684500000|2022-09-20 14:35:00|9664.6|9662.2|9670|9668.5|9673|9671.4|9664.1|9662.2|739
1663684800000|2022-09-20 14:40:00|9669.9|9668.4|9665.9|9663.5|9672.4|9670.5|9664.7|9662.3|915
1663685100000|2022-09-20 14:45:00|9666|9663.6|9658.7|9656.3|9667.7|9665.3|9657.7|9655.6|804
1663685400000|2022-09-20 14:50:00|9658.2|9656.7|9649.5|9648|9659.3|9657.5|9643.4|9641.3|1181
1663685700000|2022-09-20 14:55:00|9649.6|9648.1|9649.8|9648.3|9651.3|9649.8|9647.6|9646.1|875
1663686000000|2022-09-20 15:00:00|9650|9648.5|9652.2|9650.7|9658.3|9656.8|9649.4|9647.9|794
1663686300000|2022-09-20 15:05:00|9652.3|9650.8|9651.8|9649.4|9656.3|9654.2|9648.7|9647|710
1663686600000|2022-09-20 15:10:00|9651.6|9649.2|9644.9|9643.4|9654.2|9652.7|9643.5|9641.6|679
1663686900000|2022-09-20 15:15:00|9644.8|9643.3|9650.6|9648.2|9650.6|9648.3|9642.6|9640.8|778
1663687200000|2022-09-20 15:20:00|9650.7|9648.3|9647.2|9645.7|9651.6|9649.2|9646.2|9644.4|674
1663687500000|2022-09-20 15:25:00|9647.6|9645.2|9647.1|9645.6|9648.5|9647|9645.7|9643.9|531
1663687800000|2022-09-20 15:30:00|9647.2|9645.7|9641|9639.5|9647.6|9645.7|9636.8|9635|663
1663688100000|2022-09-20 15:35:00|9640.9|9639.4|9642.6|9641.1|9644.1|9642.4|9640.7|9639|557
1663688400000|2022-09-20 15:40:00|9642.2|9640.7|9635.3|9633.8|9643.8|9641.7|9635.3|9633.3|586
1663688700000|2022-09-20 15:45:00|9635.9|9634.4|9634.5|9633|9637.1|9635.4|9632.6|9631.1|517
1663689000000|2022-09-20 15:50:00|9634.6|9633.1|9631.9|9630.4|9637.9|9636.1|9631.4|9629.7|468
1663689300000|2022-09-20 15:55:00|9631.8|9630.3|9629.9|9628.4|9634.4|9632.4|9628.6|9626.8|435
1663689600000|2022-09-20 16:00:00|9630|9628.5|9630.2|9628.7|9633|9631|9629.5|9628|413
1663689900000|2022-09-20 16:05:00|9630.1|9628.6|9633|9630.6|9635.6|9633.7|9628.4|9626.9|648
1663690200000|2022-09-20 16:10:00|9633.1|9630.7|9635.1|9633.6|9636.5|9634.5|9629.9|9628.4|345
1663690500000|2022-09-20 16:15:00|9635.2|9633.7|9631.3|9629.8|9635.8|9634.3|9631|9629.2|493
1663690800000|2022-09-20 16:20:00|9631.4|9629.9|9629.5|9628|9632.1|9630.1|9628.3|9626.8|402
1663691100000|2022-09-20 16:25:00|9629.3|9627.8|9628.1|9626.6|9631.8|9630.3|9628.1|9626.6|432
1663691400000|2022-09-20 16:30:00|9627.4|9625.9|9631.4|9629.9|9631.9|9630.2|9626.9|9625.1|515
1663691700000|2022-09-20 16:35:00|9631.5|9630|9637.9|9636.4|9638.4|9636.5|9631.3|9629.1|571
1663692000000|2022-09-20 16:40:00|9637.8|9636.3|9636.9|9634.5|9640.4|9638.9|9635.8|9634|501
1663692300000|2022-09-20 16:45:00|9637.1|9634.7|9633.3|9631.8|9637.6|9635.9|9633|9631.5|384
1663692600000|2022-09-20 16:50:00|9633.7|9631.3|9635.3|9633.8|9638|9636|9633|9631.2|605
1663692900000|2022-09-20 16:55:00|9635.2|9633.7|9637.9|9636.4|9639|9637.3|9635.1|9633.6|497
1663693200000|2022-09-20 17:00:00|9637.8|9636.3|9636.3|9634.8|9640|9638.5|9635|9633.1|494
1663693500000|2022-09-20 17:05:00|9636.4|9634.9|9630.9|9629.4|9636.4|9634.9|9630.5|9629|592
1663693800000|2022-09-20 17:10:00|9631.3|9629.8|9635.7|9634.2|9635.9|9634.3|9630.1|9628.3|581
1663694100000|2022-09-20 17:15:00|9635.6|9634.1|9639.5|9638|9642.4|9640.9|9635.6|9634.1|638
1663694400000|2022-09-20 17:20:00|9639.4|9637.9|9640.2|9637.8|9642|9640.5|9638.8|9636.9|593
1663694700000|2022-09-20 17:25:00|9640.3|9637.9|9641.1|9638.7|9641.1|9639.2|9638.2|9636.7|370
1663695000000|2022-09-20 17:30:00|9640.6|9639.1|9643.5|9641.1|9643.5|9642|9639.4|9637.5|565
1663695300000|2022-09-20 17:35:00|9643.4|9641|9643.6|9642.1|9644.3|9642.6|9641.9|9640.1|491
1663695600000|2022-09-20 17:40:00|9643.5|9642|9642.8|9640.4|9644.2|9642.6|9639.2|9637.4|571
1663695900000|2022-09-20 17:45:00|9642.3|9640.8|9639.8|9638.3|9642.9|9640.9|9639|9637.3|437
1663696200000|2022-09-20 17:50:00|9639.9|9638.4|9642|9640.5|9643.3|9641.3|9639.3|9637.2|566
1663696500000|2022-09-20 17:55:00|9641.9|9640.4|9639.6|9638.1|9644.4|9642.5|9639.5|9637.9|524
1663696800000|2022-09-20 18:00:00|9639.4|9637.9|9636.3|9634.8|9640.5|9638.6|9635.3|9633.8|495
1663697100000|2022-09-20 18:05:00|9636.4|9634.9|9637.7|9636.2|9640.9|9638.8|9636.1|9634.6|580
1663697400000|2022-09-20 18:10:00|9637.5|9636|9639.4|9637.9|9642.2|9640.3|9637.3|9635.8|472
1663697700000|2022-09-20 18:15:00|9639.3|9637.8|9642.7|9641.2|9644.1|9642.1|9639.3|9637.8|368
1663698000000|2022-09-20 18:20:00|9642.8|9641.3|9641.4|9639.9|9643.1|9641.5|9638.1|9636.5|488
1663698300000|2022-09-20 18:25:00|9641.3|9639.8|9642.1|9640.6|9643.9|9642|9641|9639.2|394
1663698600000|2022-09-20 18:30:00|9642.2|9640.7|9643.2|9641.7|9643.5|9642|9640.6|9638.9|447
1663698900000|2022-09-20 18:35:00|9643.1|9641.6|9645.6|9644.1|9645.9|9644.4|9642.7|9641|286
1663699200000|2022-09-20 18:40:00|9645|9643.5|9642.4|9640.9|9645.9|9644|9642.3|9640.8|346
1663699500000|2022-09-20 18:45:00|9642.5|9641|9642.8|9641.3|9643.3|9641.8|9640|9638.3|393
1663699800000|2022-09-20 18:50:00|9643|9641.5|9642.5|9640.1|9644.9|9643.2|9642|9640.1|369
1663700100000|2022-09-20 18:55:00|9642.4|9640|9641.9|9640.4|9642.9|9641.1|9639.4|9637.9|465
1663700400000|2022-09-20 19:00:00|9642.1|9640.6|9639.1|9637.6|9643.8|9641.8|9638.7|9636.7|466
1663700700000|2022-09-20 19:05:00|9639.2|9637.7|9640.9|9639.4|9643.4|9641.5|9639.1|9637.3|470
1663701000000|2022-09-20 19:10:00|9640.8|9639.3|9644.1|9641.7|9644.3|9642.5|9639.8|9638.3|529
1663701300000|2022-09-20 19:15:00|9644.2|9641.8|9642.4|9640|9645.6|9643.6|9640.5|9638.5|520
1663701600000|2022-09-20 19:20:00|9642.6|9640.2|9642|9639.6|9642.6|9640.8|9640.3|9638.1|506
1663701900000|2022-09-20 19:25:00|9641.9|9639.5|9640.8|9638.4|9643|9641.4|9640.5|9638.3|369
1663702200000|2022-09-20 19:30:00|9641|9638.6|9639.3|9637.8|9641.7|9639.6|9638.7|9636.3|572
1663702500000|2022-09-20 19:35:00|9639.4|9637.9|9640|9637.6|9642.6|9640.9|9639|9636.6|572
1663702800000|2022-09-20 19:40:00|9639.9|9637.5|9640.7|9638.3|9643|9640.6|9639.6|9637.4|499
1663703100000|2022-09-20 19:45:00|9640.8|9638.4|9638.6|9636.2|9640.9|9639|9638.1|9635.7|461
1663703400000|2022-09-20 19:50:00|9638.7|9636.3|9643.1|9640.7|9643.3|9641.3|9638.6|9636.2|440
1663703700000|2022-09-20 19:55:00|9643.2|9640.8|9642.1|9639.7|9645.9|9643.5|9640.5|9638.1|563
1663704000000|2022-09-20 20:00:00|9641.6|9640.1|9640.6|9639.1|9642.5|9640.5|9638.6|9636.5|408
1663704300000|2022-09-20 20:05:00|9640.7|9639.2|9642|9639.6|9642.2|9640|9639.9|9637.5|209
1663704600000|2022-09-20 20:10:00|9642.1|9639.7|9642.3|9639.9|9642.4|9640.1|9640.7|9638.6|168
1663704900000|2022-09-20 20:15:00|9642.4|9640|9642.6|9641.1|9643|9641.1|9641.8|9639.9|156
1663705200000|2022-09-20 20:20:00|9642.4|9640.9|9640.9|9638.5|9644|9641.4|9640|9637.7|211
1663705500000|2022-09-20 20:25:00|9640.8|9638.4|9638.1|9635.7|9643.2|9640.6|9637.6|9635.2|485
1663705800000|2022-09-20 20:30:00|9638.2|9635.6|9640.7|9638.3|9641.1|9638.3|9637.6|9635.1|303
1663706100000|2022-09-20 20:35:00|9640.8|9638.2|9641.8|9639.4|9642.3|9640|9640.4|9638|256
1663706400000|2022-09-20 20:40:00|9641.9|9639.5|9641.8|9639.4|9643.3|9640.8|9641.7|9639.2|208
1663706700000|2022-09-20 20:45:00|9641.7|9639.3|9642.3|9639.9|9642.8|9640.4|9641.2|9638.8|149
1663707000000|2022-09-20 20:50:00|9642.5|9640.1|9643.6|9641.2|9643.8|9641.4|9641.8|9639.7|151
1663707300000|2022-09-20 20:55:00|9643.5|9641.1|9644.6|9638.1|9644.6|9641.7|9641.5|9637|394
1663707600000|2022-09-20 21:00:00|9644.7|9638|9652.6|9642.6|9656.5|9646.5|9644.7|9636|27
1663707900000|2022-09-20 21:05:00|9651|9641|9648.4|9638.4|9652.2|9642.2|9647.9|9637.9|78
1663708200000|2022-09-20 21:10:00|9648.5|9638.5|9651.2|9641.2|9651.9|9641.9|9641.7|9631.7|184
1663708500000|2022-09-20 21:15:00|9649.3|9639.3|9648.6|9638.6|9652.5|9642.5|9642.2|9632.2|180
1663708800000|2022-09-20 21:20:00|9650.8|9640.8|9642.5|9632.5|9651.7|9641.7|9639.1|9629.1|157
1663709100000|2022-09-20 21:25:00|9643.2|9633.2|9643.9|9633.9|9650.7|9640.7|9637.5|9627.5|354
1663709400000|2022-09-20 21:30:00|9645.3|9635.3|9645.2|9635.2|9650.3|9640.3|9644.1|9634.1|524
1663709700000|2022-09-20 21:35:00|9645.1|9635.1|9646.5|9636.5|9647.9|9638.5|9643|9634.7|588
1663710000000|2022-09-20 21:40:00|9646.4|9636.4|9645.6|9635.6|9647.6|9637.6|9644|9634|350
1663710300000|2022-09-20 21:45:00|9643.8|9637.3|9646.4|9636.4|9649.1|9639.1|9638.4|9628.4|587
1663710600000|2022-09-20 21:50:00|9646.5|9636.5|9645.3|9635.6|9648.5|9638.5|9643.9|9634.7|345
1663710900000|2022-09-20 21:55:00|9645.7|9635.7|9645.3|9635.3|9647.2|9637.2|9644.1|9634.3|231
1663711200000|2022-09-20 22:00:00|9645.1|9635.1|9643.1|9637.6|9646.4|9638.2|9642.3|9634.7|328
1663711500000|2022-09-20 22:05:00|9643.2|9637.8|9645.2|9637|9652.4|9642.4|9641.2|9634.4|333
1663711800000|2022-09-20 22:10:00|9645|9636.5|9649.6|9645.3|9653.9|9648.1|9642.1|9634.7|592
1663712100000|2022-09-20 22:15:00|9650|9645.1|9650.7|9646.4|9653.2|9646.9|9648|9643.8|374
1663712400000|2022-09-20 22:20:00|9650.6|9646.3|9649.1|9646.1|9651.4|9647.2|9647.4|9644.1|439
1663712700000|2022-09-20 22:25:00|9650.6|9645.4|9648.5|9643.7|9650.7|9646.9|9647.2|9642.3|425
1663713000000|2022-09-20 22:30:00|9648.9|9643.2|9646.8|9644.4|9649.8|9645|9646.5|9642.1|432
1663713300000|2022-09-20 22:35:00|9646.6|9644.2|9643.6|9641.2|9649.2|9644.8|9643.2|9638.9|463
1663713600000|2022-09-20 22:40:00|9644.2|9640.8|9643.3|9640.9|9645.5|9641.4|9642.7|9639.4|313
1663713900000|2022-09-20 22:45:00|9643.2|9640.8|9641.4|9639|9644.7|9641.1|9641.1|9637.9|429
1663714200000|2022-09-20 22:50:00|9641.3|9638.9|9641.6|9639.2|9642.6|9639.5|9641.3|9638.6|261
1663714500000|2022-09-20 22:55:00|9641.5|9639.1|9641.5|9639.1|9644.6|9639.8|9640.9|9637.3|441
1663714800000|2022-09-20 23:00:00|9641.6|9639.2|9640|9637.2|9643|9639.2|9639.8|9635.6|1040
1663715100000|2022-09-20 23:05:00|9641.3|9637.1|9639.5|9637.1|9641.4|9638.2|9638|9635.6|703
1663715400000|2022-09-20 23:10:00|9639.4|9637|9635.9|9633.5|9639.8|9637.6|9634.4|9632|572
1663715700000|2022-09-20 23:15:00|9635.8|9633.4|9636.5|9634.1|9637.3|9635|9635.8|9633.4|376
1663716000000|2022-09-20 23:20:00|9636.6|9634.2|9638.3|9635.9|9640.8|9638.8|9635.8|9633.8|366
1663716300000|2022-09-20 23:25:00|9638.4|9636|9637.6|9635.2|9638.5|9636.5|9637.1|9635.1|204
1663716600000|2022-09-20 23:30:00|9637.5|9635.1|9636.6|9634.2|9637.6|9635.6|9636.2|9634|228
1663716900000|2022-09-20 23:35:00|9636.7|9634.3|9634.5|9633|9637|9635|9634.1|9632.1|286
1663717200000|2022-09-20 23:40:00|9634.4|9632.9|9636.5|9634.1|9636.7|9634.8|9634.3|9632.4|311
1663717500000|2022-09-20 23:45:00|9636.4|9634|9638.7|9637.2|9639.4|9637.5|9635.9|9634|380
1663717800000|2022-09-20 23:50:00|9638.6|9637.1|9638.1|9635.7|9639.2|9637.3|9637.4|9635.4|371
1663718100000|2022-09-20 23:55:00|9638|9635.6|9639.2|9637.7|9640.2|9638.4|9637|9634.8|356
1663718400000|2022-09-21 00:00:00|9639.3|9637.8|9640.2|9637.8|9640.8|9638.9|9636.6|9634.2|616
1663718700000|2022-09-21 00:05:00|9640|9637.6|9640.4|9638|9640.9|9638.7|9636|9634.1|405
1663719000000|2022-09-21 00:10:00|9640.1|9637.7|9637.9|9635.5|9640.2|9637.8|9634.4|9632.3|467
1663719300000|2022-09-21 00:15:00|9637.8|9635.4|9640.4|9638|9641.4|9639|9637.8|9635.4|546
1663719600000|2022-09-21 00:20:00|9640.3|9637.9|9638.1|9636.6|9642.5|9640.1|9636.7|9634.8|546
1663719900000|2022-09-21 00:25:00|9638.3|9636.8|9638.1|9635.7|9640.4|9638|9637.1|9634.7|556
1663720200000|2022-09-21 00:30:00|9637.9|9635.5|9636|9633.6|9638.6|9636.7|9632.4|9630.4|532
1663720500000|2022-09-21 00:35:00|9635.8|9633.4|9641.8|9639.4|9641.8|9640.1|9635.4|9633.1|520
1663720800000|2022-09-21 00:40:00|9641.7|9639.3|9643|9640.6|9643.6|9641.2|9639.7|9637.7|572
1663721100000|2022-09-21 00:45:00|9643.1|9640.7|9642|9639.6|9643.5|9641.5|9640.8|9638.4|438
1663721400000|2022-09-21 00:50:00|9642.1|9639.7|9636.6|9634.2|9644|9642|9636.6|9634.2|615
1663721700000|2022-09-21 00:55:00|9636.4|9634|9641.5|9639.1|9642|9639.6|9636.4|9634|460
1663722000000|2022-09-21 01:00:00|9641.3|9638.9|9643|9640.6|9643.2|9640.8|9640.9|9638.5|404
1663722300000|2022-09-21 01:05:00|9642.9|9640.5|9642.8|9640.4|9644.5|9642.7|9641.7|9639.3|379
1663722600000|2022-09-21 01:10:00|9642.3|9640.8|9642.4|9640|9644.1|9642|9640.9|9638.9|503
1663722900000|2022-09-21 01:15:00|9642.3|9639.9|9641.2|9638.8|9643.5|9641.1|9640.6|9638.7|301
1663723200000|2022-09-21 01:20:00|9640.9|9639.4|9644.2|9641.8|9644.5|9642.5|9640.4|9638.7|304
1663723500000|2022-09-21 01:25:00|9644.1|9641.7|9641.6|9640.1|9644.1|9642|9641.4|9639.5|350
1663723800000|2022-09-21 01:30:00|9641.7|9640.2|9643.4|9641.9|9644.2|9642.3|9640.7|9638.8|374
1663724100000|2022-09-21 01:35:00|9643.5|9642|9641.9|9639.5|9644.5|9642.4|9640.8|9639|503
1663724400000|2022-09-21 01:40:00|9641.8|9639.4|9640.6|9638.2|9643.3|9641.2|9639.4|9637.6|516
1663724700000|2022-09-21 01:45:00|9640.5|9638.1|9640.9|9638.5|9641.8|9639.9|9639.7|9637.6|585
1663725000000|2022-09-21 01:50:00|9641|9638.6|9641.3|9638.9|9642.2|9639.9|9639.8|9638|508
1663725300000|2022-09-21 01:55:00|9641.4|9639|9643.8|9641.4|9643.9|9641.7|9640.7|9638.6|424
1663725600000|2022-09-21 02:00:00|9643.9|9641.5|9642|9640.5|9644.5|9642.6|9640.7|9638.9|578
1663725900000|2022-09-21 02:05:00|9642.1|9640.6|9638|9635.6|9642.7|9640.7|9637.2|9635.2|523
1663726200000|2022-09-21 02:10:00|9637.9|9635.5|9637.7|9635.3|9638.5|9636.5|9636.3|9634.1|402
1663726500000|2022-09-21 02:15:00|9637.6|9635.2|9637.1|9634.7|9637.9|9635.8|9636.4|9634.4|486
1663726800000|2022-09-21 02:20:00|9637.2|9634.8|9637.1|9634.7|9638.2|9636.1|9636.1|9634.2|326
1663727100000|2022-09-21 02:25:00|9637|9634.6|9636.9|9634.5|9637.1|9634.9|9635.8|9634.1|193
1663727400000|2022-09-21 02:30:00|9637|9634.6|9641.1|9638.7|9641.6|9639.3|9636.9|9634.5|519
1663727700000|2022-09-21 02:35:00|9641|9638.6|9642.2|9639.8|9642.6|9640.4|9640.5|9638.1|388
1663728000000|2022-09-21 02:40:00|9641.9|9640.4|9639.2|9637.7|9642.4|9640.4|9639.2|9637.3|442
1663728300000|2022-09-21 02:45:00|9639.3|9637.8|9639.9|9637.5|9641.4|9639.2|9638.3|9636|377
1663728600000|2022-09-21 02:50:00|9639.8|9637.4|9639.1|9636.7|9639.9|9638|9637.9|9636.4|272
1663728900000|2022-09-21 02:55:00|9638.6|9637.1|9641.6|9640.1|9642.3|9640.4|9638.1|9636|301
1663729200000|2022-09-21 03:00:00|9641.7|9640.2|9642.5|9641|9643.7|9641.6|9639.5|9637.4|380
1663729500000|2022-09-21 03:05:00|9642.4|9640.9|9644.2|9641.8|9644.9|9642.9|9641.8|9639.8|311
1663729800000|2022-09-21 03:10:00|9644.1|9641.7|9645.2|9642.8|9645.2|9643.1|9643.6|9641.7|236
1663730100000|2022-09-21 03:15:00|9645.1|9642.7|9646.4|9644.9|9647|9645|9644.4|9642.5|263
1663730400000|2022-09-21 03:20:00|9646.9|9644.5|9646.9|9644.5|9650.4|9648.3|9646.1|9644|449
1663730700000|2022-09-21 03:25:00|9647.1|9644.7|9648.1|9646.6|9649.3|9647.3|9645.7|9643.7|422
1663731000000|2022-09-21 03:30:00|9648.5|9646.1|9649|9646.6|9649.1|9646.7|9647.5|9645.4|354
1663731300000|2022-09-21 03:35:00|9648.9|9646.5|9647.4|9645|9649.5|9647.2|9646.9|9645|239
1663731600000|2022-09-21 03:40:00|9647.2|9644.8|9646.4|9644.9|9648.3|9646.1|9646.2|9644.3|291
1663731900000|2022-09-21 03:45:00|9646.3|9644.8|9645.1|9642.7|9646.8|9644.9|9644.5|9642.5|382
1663732200000|2022-09-21 03:50:00|9645|9642.6|9644.6|9642.2|9645.1|9643.2|9643.8|9641.7|246
1663732500000|2022-09-21 03:55:00|9644.7|9642.3|9646.3|9643.9|9647|9645|9644.5|9642.2|286
1663732800000|2022-09-21 04:00:00|9646.2|9643.8|9646.4|9644.9|9647.3|9645.2|9645.6|9643.5|309
1663733100000|2022-09-21 04:05:00|9646.7|9645.2|9646.8|9644.4|9647.5|9645.5|9646.2|9644.2|204
1663733400000|2022-09-21 04:10:00|9646.9|9644.5|9645.4|9643|9647|9645|9644.4|9642.5|306
1663733700000|2022-09-21 04:15:00|9645.5|9643.1|9645.3|9642.9|9647.1|9645.4|9644.5|9642.7|410
1663734000000|2022-09-21 04:20:00|9645.2|9642.8|9646|9643.6|9646.2|9644.1|9644.4|9642.7|265
1663734300000|2022-09-21 04:25:00|9646.1|9643.7|9645|9642.6|9646.7|9644.5|9643.9|9642.2|444
1663734600000|2022-09-21 04:30:00|9644.9|9642.5|9647.2|9644.8|9649.2|9647.1|9644.5|9642.4|443
1663734900000|2022-09-21 04:35:00|9647.1|9644.7|9645.7|9643.3|9647.1|9644.8|9644.9|9642.5|287
1663735200000|2022-09-21 04:40:00|9645.9|9643.5|9644.6|9642.2|9647|9644.6|9644|9641.7|389
1663735500000|2022-09-21 04:45:00|9644.5|9642.1|9645.1|9642.7|9646.2|9644.4|9643.8|9641.7|447
1663735800000|2022-09-21 04:50:00|9645|9642.6|9648|9645.6|9648.7|9646.3|9644.9|9642.5|334
1663736100000|2022-09-21 04:55:00|9647.9|9645.5|9650.5|9648.1|9651.7|9649.3|9647.4|9645|491
1663736400000|2022-09-21 05:00:00|9650.4|9648|9649.4|9647|9651.2|9648.9|9648.5|9646.1|492
1663736700000|2022-09-21 05:05:00|9649.5|9647.1|9651.1|9648.7|9651.3|9648.9|9648.5|9646.1|379
1663737000000|2022-09-21 05:10:00|9651.2|9648.8|9650.2|9647.8|9651.5|9649.1|9649.8|9647.5|377
1663737300000|2022-09-21 05:15:00|9650.3|9647.9|9649.5|9647.1|9650.5|9648.4|9648.8|9646.4|362
1663737600000|2022-09-21 05:20:00|9649.6|9647.2|9652.9|9650.5|9653.6|9651.2|9649.6|9647.2|446
1663737900000|2022-09-21 05:25:00|9652.8|9650.4|9653.6|9652.1|9654.5|9652.6|9652.1|9649.7|401
1663738200000|2022-09-21 05:30:00|9654.1|9651.7|9652.4|9650.9|9654.2|9652.3|9651.9|9649.6|290
1663738500000|2022-09-21 05:35:00|9652.3|9650.8|9653.5|9651.1|9654.1|9651.8|9651.8|9649.8|350
1663738800000|2022-09-21 05:40:00|9653.4|9651|9653.1|9650.7|9654.3|9652.3|9652.2|9650|355
1663739100000|2022-09-21 05:45:00|9653.2|9650.8|9654.5|9653|9655.1|9653.5|9652.7|9650.3|343
1663739400000|2022-09-21 05:50:00|9654.4|9652.9|9650.7|9648.3|9655.6|9653.7|9649.1|9647|530
1663739700000|2022-09-21 05:55:00|9650.8|9648.4|9650.9|9648.5|9655.6|9653.2|9648.7|9646.8|757
1663740000000|2022-09-21 06:00:00|9650.8|9648.4|9648.9|9646.5|9651.9|9649.5|9643.9|9641.5|1340
1663740300000|2022-09-21 06:05:00|9649.5|9647.1|9647|9644.6|9649.8|9647.4|9643.7|9641.8|1162
1663740600000|2022-09-21 06:10:00|9647.2|9644.8|9650.4|9648.9|9651.9|9650.1|9645.7|9643.3|859
1663740900000|2022-09-21 06:15:00|9650.3|9648.8|9649.9|9647.5|9652.6|9650.6|9647|9645.2|1041
1663741200000|2022-09-21 06:20:00|9649.6|9647.2|9643.3|9640.9|9649.9|9647.5|9636.9|9634.9|1108
1663741500000|2022-09-21 06:25:00|9643.4|9641|9632.4|9630|9643.5|9641.1|9632|9629.6|767
1663741800000|2022-09-21 06:30:00|9632.3|9629.9|9643.5|9641.1|9644.5|9642.1|9631.5|9629.1|1134
1663742100000|2022-09-21 06:35:00|9643.4|9641|9636|9633.6|9644|9642|9633.3|9630.9|1109
1663742400000|2022-09-21 06:40:00|9635.9|9633.5|9641.6|9639.2|9649.7|9647.4|9635.4|9633|1371
1663742700000|2022-09-21 06:45:00|9641.5|9639.1|9649.9|9647.5|9652.5|9650.1|9640.4|9638|1276
1663743000000|2022-09-21 06:50:00|9649.8|9647.4|9657.1|9654.7|9660.8|9658.6|9649|9646.6|1110
1663743300000|2022-09-21 06:55:00|9657.2|9654.8|9651.7|9649.3|9658.6|9656.2|9651.2|9648.8|1200
1663743600000|2022-09-21 07:00:00|9651.8|9649.4|9657|9654.6|9657.2|9654.8|9649.3|9646.9|1535
1663743900000|2022-09-21 07:05:00|9656.9|9654.5|9657.3|9654.9|9658.9|9656.5|9653.1|9650.7|1251
1663744200000|2022-09-21 07:10:00|9657.4|9655|9661.6|9659.2|9664.6|9662.6|9652.1|9649.7|1271
1663744500000|2022-09-21 07:15:00|9661.7|9659.3|9659.7|9657.3|9663.8|9661.4|9656.7|9654.3|1313
1663744800000|2022-09-21 07:20:00|9658.9|9656.5|9662.4|9660|9667.8|9665.4|9658.2|9655.8|1360
1663745100000|2022-09-21 07:25:00|9662.5|9660.1|9666.1|9663.7|9667|9664.6|9661.5|9659.1|1103
1663745400000|2022-09-21 07:30:00|9665.9|9663.5|9667.8|9665.4|9673.1|9670.7|9663.5|9661.1|1091
1663745700000|2022-09-21 07:35:00|9667.7|9665.3|9670.7|9668.3|9672.9|9670.5|9667.7|9665.3|1172
1663746000000|2022-09-21 07:40:00|9670.8|9668.4|9667.2|9664.8|9672.8|9670.4|9666.6|9664.2|1221
1663746300000|2022-09-21 07:45:00|9667.1|9664.7|9669.2|9666.8|9670.2|9667.8|9665.3|9662.9|1032
1663746600000|2022-09-21 07:50:00|9669.1|9666.7|9675.5|9673.1|9675.6|9673.2|9667.6|9665.2|724
1663746900000|2022-09-21 07:55:00|9675.4|9673|9678.3|9675.9|9680.4|9678.4|9673.5|9671.1|629
1663747200000|2022-09-21 08:00:00|9678.4|9676|9679.9|9677.5|9684.7|9682.3|9676.2|9673.8|963
1663747500000|2022-09-21 08:05:00|9679.8|9677.4|9676.3|9673.9|9681.7|9679.3|9674.2|9671.8|1086
1663747800000|2022-09-21 08:10:00|9676.1|9673.7|9676.7|9674.3|9678|9675.6|9673.8|9671.4|993
1663748100000|2022-09-21 08:15:00|9676.6|9674.2|9673.7|9671.3|9678.2|9675.8|9673.5|9671.1|914
1663748400000|2022-09-21 08:20:00|9673.8|9671.4|9671.6|9669.2|9675.3|9672.9|9669.8|9667.4|981
1663748700000|2022-09-21 08:25:00|9671.5|9669.1|9672.8|9670.4|9673.3|9670.9|9665.5|9663.1|944
1663749000000|2022-09-21 08:30:00|9672.9|9670.5|9667|9664.6|9672.9|9670.5|9665|9662.6|1013
1663749300000|2022-09-21 08:35:00|9666.9|9664.5|9657.4|9655|9669.1|9666.7|9656.9|9654.5|837
1663749600000|2022-09-21 08:40:00|9657.3|9654.9|9656.6|9654.2|9660.5|9658.1|9648.6|9646.2|1016
1663749900000|2022-09-21 08:45:00|9656.5|9654.1|9645.1|9642.7|9656.5|9654.1|9645.1|9642.7|1055
1663750200000|2022-09-21 08:50:00|9644.9|9642.5|9653.9|9651.5|9655.2|9652.8|9642.1|9639.7|1168
1663750500000|2022-09-21 08:55:00|9653.8|9651.4|9645.6|9643.2|9654|9651.6|9644.7|9642.3|1019
1663750800000|2022-09-21 09:00:00|9645.7|9643.3|9646.4|9644|9648.7|9646.3|9642|9639.6|1027
1663751100000|2022-09-21 09:05:00|9646.2|9643.8|9649.9|9647.5|9650.5|9648.1|9645.6|9643.2|963
1663751400000|2022-09-21 09:10:00|9650.4|9648|9649|9646.6|9654.3|9651.9|9648.7|9646.3|824
1663751700000|2022-09-21 09:15:00|9648.8|9646.4|9650.4|9648|9652.1|9649.8|9647.8|9645.7|664
1663752000000|2022-09-21 09:20:00|9650.3|9647.9|9647.8|9645.4|9650.8|9648.4|9646.6|9644.2|791
1663752300000|2022-09-21 09:25:00|9647.7|9645.3|9641.2|9638.8|9647.7|9645.3|9640.5|9638.1|600
1663752600000|2022-09-21 09:30:00|9641.1|9638.7|9647.2|9644.8|9648.3|9645.9|9640.9|9638.5|882
1663752900000|2022-09-21 09:35:00|9647.4|9645|9648.7|9646.3|9649|9646.6|9645.4|9643|941
1663753200000|2022-09-21 09:40:00|9648.8|9646.4|9638.4|9636|9649.4|9647|9636.4|9634.3|637
1663753500000|2022-09-21 09:45:00|9638.5|9636.1|9634.6|9633.1|9639.3|9637.2|9632|9630.4|522
1663753800000|2022-09-21 09:50:00|9634.7|9633.2|9634.8|9632.4|9635.1|9633.2|9629.8|9628.3|584
1663754100000|2022-09-21 09:55:00|9635|9632.6|9636.4|9634.9|9638|9636.2|9634.8|9632.6|515
1663754400000|2022-09-21 10:00:00|9636.5|9635|9640.8|9638.4|9640.8|9638.5|9636.5|9634.8|509
1663754700000|2022-09-21 10:05:00|9640.9|9638.5|9636.6|9635.1|9641|9639|9635.9|9633.9|486
1663755000000|2022-09-21 10:10:00|9636.4|9634.9|9641|9639.5|9641.8|9639.8|9636.4|9634.9|483
1663755300000|2022-09-21 10:15:00|9640.9|9639.4|9639.8|9638.3|9642.4|9640.8|9639.6|9637.8|442
1663755600000|2022-09-21 10:20:00|9639.7|9638.2|9639.6|9637.2|9642.8|9640.9|9638.9|9637|402
1663755900000|2022-09-21 10:25:00|9639.5|9637.1|9640.9|9639.4|9641.1|9639.5|9636.4|9634.5|571
1663756200000|2022-09-21 10:30:00|9640.8|9639.3|9644.5|9642.1|9646.3|9644.3|9640.8|9638.9|779
1663756500000|2022-09-21 10:35:00|9644.6|9642.2|9644.6|9643.1|9645.9|9643.6|9642.7|9640.9|706
1663756800000|2022-09-21 10:40:00|9644.7|9643.2|9639.6|9637.2|9645.4|9643.4|9639.1|9637.1|667
1663757100000|2022-09-21 10:45:00|9639.5|9637.1|9641.5|9639.1|9642.5|9640.4|9637|9635|670
1663757400000|2022-09-21 10:50:00|9641.4|9639|9638.8|9636.4|9643.3|9641.4|9638.4|9636|581
1663757700000|2022-09-21 10:55:00|9638.9|9636.5|9641.3|9638.9|9641.5|9639.9|9637.4|9635.7|416
1663758000000|2022-09-21 11:00:00|9640.8|9639.3|9638.4|9636.9|9641.7|9639.8|9637.3|9635.8|429
1663758300000|2022-09-21 11:05:00|9638.3|9636.8|9643.8|9642.3|9644.1|9642.6|9638.2|9636.7|479
1663758600000|2022-09-21 11:10:00|9643.7|9642.2|9644.8|9642.4|9645.3|9643.8|9641.3|9639.3|541
1663758900000|2022-09-21 11:15:00|9644.4|9642.9|9648.4|9646.9|9650.4|9648.8|9643.6|9641.7|704
1663759200000|2022-09-21 11:20:00|9648.3|9646.8|9638.9|9637.4|9649.2|9647.4|9638.7|9637.2|637
1663759500000|2022-09-21 11:25:00|9639|9637.5|9638.1|9635.7|9639.9|9638.3|9636.5|9634.5|468
1663759800000|2022-09-21 11:30:00|9638|9635.6|9634.9|9633.4|9641.2|9639.5|9634.2|9632.6|620
1663760100000|2022-09-21 11:35:00|9634.8|9633.3|9632.9|9631.4|9635.8|9634.3|9629.2|9627.4|618
1663760400000|2022-09-21 11:40:00|9633|9631.5|9626.3|9624.8|9633.7|9631.9|9625.7|9623.9|588
1663760700000|2022-09-21 11:45:00|9626.4|9624.9|9631.5|9630|9632.5|9631|9626.4|9624.9|554
1663761000000|2022-09-21 11:50:00|9631.8|9630.3|9632.3|9630.8|9633.6|9631.9|9628.2|9626.7|491
1663761300000|2022-09-21 11:55:00|9632.4|9630.9|9638|9636.5|9638.7|9636.6|9632.3|9630.8|598
1663761600000|2022-09-21 12:00:00|9637.9|9636.4|9637.8|9636.3|9638.8|9636.8|9635|9633.4|721
1663761900000|2022-09-21 12:05:00|9637.7|9636.2|9641|9639.5|9645|9643.2|9636.4|9634.9|648
1663762200000|2022-09-21 12:10:00|9640.9|9639.4|9640|9638.5|9641.6|9639.9|9637.5|9636|489
1663762500000|2022-09-21 12:15:00|9640.1|9638.6|9647.1|9645.6|9647.6|9646.1|9639.9|9638.4|570
1663762800000|2022-09-21 12:20:00|9647|9645.5|9645.6|9644.1|9649.7|9648.2|9643.1|9641.6|770
1663763100000|2022-09-21 12:25:00|9645.5|9644|9646.1|9644.6|9647.7|9646.2|9643.5|9642|591
1663763400000|2022-09-21 12:30:00|9646|9644.5|9647.5|9646|9651.1|9649.6|9644.8|9643.3|814
1663763700000|2022-09-21 12:35:00|9647.4|9645.9|9640.8|9639.3|9648.2|9646.2|9640.4|9638.9|623
1663764000000|2022-09-21 12:40:00|9640.7|9639.2|9645.2|9643.7|9647.3|9645.6|9640.7|9638.7|667
1663764300000|2022-09-21 12:45:00|9645.3|9643.8|9642.3|9640.8|9648|9646.3|9642.1|9640.3|542
1663764600000|2022-09-21 12:50:00|9642.2|9640.7|9635.5|9634|9642.2|9640.7|9633|9631.5|737
1663764900000|2022-09-21 12:55:00|9635.6|9634.1|9637.7|9636.2|9639.8|9637.8|9631|9629.2|651
1663765200000|2022-09-21 13:00:00|9637.6|9636.1|9635.1|9632.7|9638.2|9636.7|9633.4|9631.5|682
1663765500000|2022-09-21 13:05:00|9635|9632.6|9637.8|9635.4|9640.5|9638.7|9634|9631.9|633
1663765800000|2022-09-21 13:10:00|9637.6|9635.2|9635.6|9634.1|9638.2|9636.1|9633.8|9632.3|764
1663766100000|2022-09-21 13:15:00|9635.5|9634|9633.4|9631.9|9637.5|9635.5|9632.4|9630.9|730
1663766400000|2022-09-21 13:20:00|9633.5|9632|9629.6|9628.1|9633.5|9632|9627.7|9625.9|639
1663766700000|2022-09-21 13:25:00|9629.5|9628|9631.3|9629.8|9636.1|9634.1|9627.9|9626.3|826
1663767000000|2022-09-21 13:30:00|9631.2|9629.7|9637.6|9636.1|9639.4|9637.9|9631|9629|888
1663767300000|2022-09-21 13:35:00|9637.5|9636|9640.1|9638.6|9642.2|9640.5|9637.3|9635.8|818
1663767600000|2022-09-21 13:40:00|9640.2|9638.7|9643.8|9642.3|9643.8|9642.3|9636.7|9635|713
1663767900000|2022-09-21 13:45:00|9643.6|9642.1|9637.6|9636.1|9646|9644.5|9634.9|9633.1|788
1663768200000|2022-09-21 13:50:00|9637.7|9636.2|9643.3|9641.8|9644.1|9642.3|9637.4|9635.9|786
1663768500000|2022-09-21 13:55:00|9643.2|9641.7|9647.4|9645|9647.6|9645.2|9641.3|9639.3|803
1663768800000|2022-09-21 14:00:00|9647.5|9645.1|9644.9|9643.4|9649.2|9647.7|9644.2|9642.6|936
1663769100000|2022-09-21 14:05:00|9644.6|9643.1|9638.2|9636.7|9648.4|9646.9|9638.1|9636.5|908
1663769400000|2022-09-21 14:10:00|9638.5|9637|9646.1|9644.6|9646.6|9645.1|9638.4|9636.5|910
1663769700000|2022-09-21 14:15:00|9646.2|9644.7|9640.7|9639.2|9649|9647.5|9639.5|9638|860
1663770000000|2022-09-21 14:20:00|9640.6|9639.1|9651.2|9649.7|9652.5|9650.6|9639.7|9638.2|949
1663770300000|2022-09-21 14:25:00|9651.1|9649.6|9637.9|9635.5|9653.6|9652.1|9635.8|9634.3|876
1663770600000|2022-09-21 14:30:00|9638.2|9635.8|9652|9650.5|9652.7|9651.2|9637.4|9635.6|844
1663770900000|2022-09-21 14:35:00|9651.9|9650.4|9650.5|9649|9653.1|9651.6|9645.4|9643.8|813
1663771200000|2022-09-21 14:40:00|9650.4|9648.9|9648|9645.6|9650.8|9649.3|9643.4|9641.5|789
1663771500000|2022-09-21 14:45:00|9648.3|9646.5|9638.4|9636.9|9650.9|9649|9638.4|9636.4|762
1663771800000|2022-09-21 14:50:00|9638.7|9637.2|9646.8|9645.3|9650.5|9649|9638.5|9636.7|760
1663772100000|2022-09-21 14:55:00|9646.7|9645.2|9649.5|9648|9651|9649.5|9644.8|9643|773
1663772400000|2022-09-21 15:00:00|9649.9|9648.4|9654.7|9652.3|9654.8|9653|9649.7|9648.1|830
1663772700000|2022-09-21 15:05:00|9654.9|9652.5|9655.1|9653.6|9655.7|9654.2|9649.9|9648.4|721
1663773000000|2022-09-21 15:10:00|9655.2|9653.7|9654.9|9653.4|9659.8|9658.3|9654.6|9653.1|652
1663773300000|2022-09-21 15:15:00|9654.8|9653.3|9657.1|9655.6|9658.2|9656.2|9653.8|9652.3|745
1663773600000|2022-09-21 15:20:00|9657.2|9655.7|9657.9|9656.4|9661.6|9660.1|9655.3|9653.5|737
1663773900000|2022-09-21 15:25:00|9658|9656.5|9656.8|9654.4|9660.8|9659.1|9655.5|9654|713
1663774200000|2022-09-21 15:30:00|9656.7|9654.3|9652.4|9650.9|9656.7|9654.4|9651.4|9649.9|693
1663774500000|2022-09-21 15:35:00|9652.3|9650.8|9652.6|9651.1|9657.6|9655.7|9652.2|9650.7|639
1663774800000|2022-09-21 15:40:00|9653.1|9651.6|9651.1|9649.6|9654.2|9652.1|9650.4|9648.4|650
1663775100000|2022-09-21 15:45:00|9651|9649.5|9655|9653.5|9655|9653.5|9650.4|9648.3|468
1663775400000|2022-09-21 15:50:00|9654.9|9653.4|9656.4|9654.9|9658.6|9656.9|9654.1|9652.6|410
1663775700000|2022-09-21 15:55:00|9656.9|9655.4|9653.6|9652.1|9657.1|9655.6|9651.5|9649.6|628
1663776000000|2022-09-21 16:00:00|9653.7|9652.2|9662.6|9660.2|9662.8|9660.9|9653.7|9652.2|496
1663776300000|2022-09-21 16:05:00|9662.7|9660.3|9661.4|9659|9663.6|9661.7|9657.8|9655.7|503
1663776600000|2022-09-21 16:10:00|9661.3|9658.9|9658.1|9656.6|9662.9|9660.7|9656.1|9654.2|593
1663776900000|2022-09-21 16:15:00|9658|9656.5|9655.7|9654.2|9659.5|9657.5|9654.6|9652.7|534
1663777200000|2022-09-21 16:20:00|9655.8|9654.3|9655.8|9654.3|9657.2|9655.2|9654.7|9652.8|428
1663777500000|2022-09-21 16:25:00|9655.9|9654.4|9659.5|9658|9659.6|9658.1|9655.6|9653.7|410
1663777800000|2022-09-21 16:30:00|9659.4|9657.9|9659.1|9657.6|9661.8|9659.6|9658.6|9656.8|451
1663778100000|2022-09-21 16:35:00|9659|9657.5|9658.7|9657.2|9660|9658.2|9657.3|9655.4|330
1663778400000|2022-09-21 16:40:00|9658.9|9657.4|9659.1|9656.7|9660.1|9658.1|9658|9656|305
1663778700000|2022-09-21 16:45:00|9659.2|9656.8|9659.6|9658.1|9662.2|9660.3|9658.8|9656.4|344
1663779000000|2022-09-21 16:50:00|9659.7|9658.2|9665|9663.5|9665.8|9664.3|9659.6|9657.8|575
1663779300000|2022-09-21 16:55:00|9665.1|9663.6|9664.6|9663.1|9665.9|9664.4|9662.4|9660.6|521
1663779600000|2022-09-21 17:00:00|9664.5|9663|9661.8|9659.4|9665.7|9664|9660.8|9659.3|342
1663779900000|2022-09-21 17:05:00|9661.9|9659.5|9661.6|9660.1|9664.7|9662.8|9661.6|9659.5|348
1663780200000|2022-09-21 17:10:00|9661.7|9660.2|9662.7|9661.2|9664|9662.1|9661.2|9659.6|275
1663780500000|2022-09-21 17:15:00|9662.6|9661.1|9663.9|9661.5|9665.1|9663.2|9662.6|9661|315
1663780800000|2022-09-21 17:20:00|9663.4|9661|9664.5|9663|9667.1|9665.2|9663|9660.9|402
1663781100000|2022-09-21 17:25:00|9664.6|9663.1|9664.9|9663.4|9665.2|9663.7|9663.6|9661.7|240
1663781400000|2022-09-21 17:30:00|9664.8|9663.3|9662.7|9661.2|9666.7|9664.8|9662.5|9661|320
1663781700000|2022-09-21 17:35:00|9662.6|9661.1|9662.6|9661.1|9662.7|9661.2|9659.5|9657.6|324
1663782000000|2022-09-21 17:40:00|9662.7|9661.2|9659.4|9657|9664.5|9662.5|9656.3|9654.4|407
1663782300000|2022-09-21 17:45:00|9658.9|9657.4|9650.2|9647.8|9659.4|9657.4|9649.7|9647.8|556
1663782600000|2022-09-21 17:50:00|9650.3|9647.9|9652.6|9650.2|9654.1|9651.7|9647|9645|567
1663782900000|2022-09-21 17:55:00|9652.5|9650.1|9657.7|9652.9|9661.8|9658.2|9652.3|9649.9|898
1663783200000|2022-09-21 18:00:00|9657.8|9653.5|9684.9|9682.8|9701.3|9699.3|9657.7|9653|2189
1663783500000|2022-09-21 18:05:00|9685|9683.2|9679.9|9677.7|9697.4|9695|9674.2|9671.8|2178
1663783800000|2022-09-21 18:10:00|9679.8|9677.6|9687.2|9684.8|9689.3|9687|9675.7|9673.4|2059
1663784100000|2022-09-21 18:15:00|9687.7|9685.3|9679.2|9676.8|9688.7|9686.6|9674.2|9671.9|1796
1663784400000|2022-09-21 18:20:00|9679|9676.6|9674.8|9672.4|9680.6|9678.5|9673.7|9671.7|1801
1663784700000|2022-09-21 18:25:00|9674.7|9672.3|9675.6|9673.2|9679.1|9676.7|9666.9|9664.5|1548
1663785000000|2022-09-21 18:30:00|9675.5|9673|9654.6|9652.2|9682.4|9680|9648.4|9646.1|1966
1663785300000|2022-09-21 18:35:00|9654.4|9652|9658.6|9656.5|9660.6|9658.4|9633.1|9630.7|2259
1663785600000|2022-09-21 18:40:00|9658.7|9656.9|9636.6|9634.2|9665.9|9663.6|9633.6|9631.3|2160
1663785900000|2022-09-21 18:45:00|9637.1|9634.7|9647.8|9646|9651.7|9649.5|9623.6|9621.5|2115
1663786200000|2022-09-21 18:50:00|9647.9|9645.9|9632.1|9629.7|9653.5|9651.1|9631.1|9629|2185
1663786500000|2022-09-21 18:55:00|9631.9|9629.9|9624.7|9622.3|9634.1|9631.7|9621.5|9619.1|1790
1663786800000|2022-09-21 19:00:00|9624.6|9622.2|9637.2|9634.8|9640.6|9638.3|9622.2|9619.8|1841
1663787100000|2022-09-21 19:05:00|9637.5|9635.1|9646.6|9644.2|9647.2|9644.8|9636|9633.6|1776
1663787400000|2022-09-21 19:10:00|9646.7|9644.3|9636.4|9634|9661.1|9658.9|9636.3|9633.9|1803
1663787700000|2022-09-21 19:15:00|9636.3|9633.9|9644.9|9642.5|9647.6|9645.2|9629.4|9627|1580
1663788000000|2022-09-21 19:20:00|9645|9642.6|9648|9645.6|9651|9648.9|9644.8|9642.4|1579
1663788300000|2022-09-21 19:25:00|9648.3|9645.9|9656.7|9654.3|9659.4|9657|9648.3|9645.9|1583
1663788600000|2022-09-21 19:30:00|9657.1|9654.7|9650.6|9648.2|9663.1|9660.7|9649.9|9647.5|1479
1663788900000|2022-09-21 19:35:00|9650.7|9648.3|9664.3|9661.9|9666.1|9663.7|9649.7|9647.3|1571
1663789200000|2022-09-21 19:40:00|9664.2|9661.8|9666.5|9664.1|9666.6|9664.7|9656.2|9654.1|1303
1663789500000|2022-09-21 19:45:00|9666.6|9664.2|9673|9670.6|9674.8|9672.6|9664.5|9662.1|1415
1663789800000|2022-09-21 19:50:00|9672.8|9670.4|9662.5|9660.1|9672.9|9670.5|9662.1|9659.7|1441
1663790100000|2022-09-21 19:55:00|9662.4|9660|9662.6|9660.2|9667.7|9665.3|9661.5|9659.1|963
1663790400000|2022-09-21 20:00:00|9662.8|9660.4|9664.9|9662.5|9668.6|9666.2|9662.3|9659.9|912
1663790700000|2022-09-21 20:05:00|9664.7|9662.3|9662.1|9659.7|9665.2|9662.8|9661.4|9659|496
1663791000000|2022-09-21 20:10:00|9662.2|9659.8|9660|9657.6|9663.6|9661.2|9659.4|9657|340
1663791300000|2022-09-21 20:15:00|9660.1|9657.7|9663|9660.6|9664.8|9662.4|9659.7|9657.6|306
1663791600000|2022-09-21 20:20:00|9663.1|9660.7|9665.3|9663.8|9665.8|9663.9|9661.3|9658.9|461
1663791900000|2022-09-21 20:25:00|9665.2|9663.7|9668.8|9666.4|9669.9|9667.5|9664.8|9662.6|625
1663792200000|2022-09-21 20:30:00|9668.7|9666.3|9670.4|9668|9670.9|9668.5|9668.1|9665.7|496
1663792500000|2022-09-21 20:35:00|9670.3|9667.9|9670.6|9668.2|9671|9668.6|9668.9|9666.5|438
1663792800000|2022-09-21 20:40:00|9670.7|9668.3|9671.2|9668.8|9672.8|9670.4|9670.5|9668.1|512
1663793100000|2022-09-21 20:45:00|9671|9668.6|9669.9|9667.5|9671.2|9668.8|9669|9666.5|538
1663793400000|2022-09-21 20:50:00|9670.1|9667.7|9667.7|9665.2|9670.1|9667.7|9665.4|9662.9|563
1663793700000|2022-09-21 20:55:00|9667.8|9665.4|9668|9658|9671.3|9665.8|9663.2|9655.5|1144
1663794000000|2022-09-21 21:00:00|9668.5|9658.5|9666.9|9656.9|9668.8|9658.8|9664|9654|74
1663794300000|2022-09-21 21:05:00|9667|9657|9671.8|9661.8|9676.2|9666.2|9665.3|9655.5|192
1663794600000|2022-09-21 21:10:00|9672.6|9662.6|9671.5|9661.5|9676.3|9666.3|9671.4|9661.4|166
1663794900000|2022-09-21 21:15:00|9671.6|9661.6|9671|9661|9674.4|9664.4|9668.7|9658.7|218
1663795200000|2022-09-21 21:20:00|9671.2|9661.2|9668.2|9658.2|9674.6|9664.6|9668.2|9658.2|185
1663795500000|2022-09-21 21:25:00|9673.2|9663.2|9667.6|9659.7|9674|9664|9667.4|9658.3|143
1663795800000|2022-09-21 21:30:00|9670.1|9659.8|9670|9660|9673.8|9663.8|9665.5|9656.4|274
1663796100000|2022-09-21 21:35:00|9670.1|9660.1|9669.7|9659.7|9673.5|9663.5|9667|9657.7|269
1663796400000|2022-09-21 21:40:00|9669.9|9659.9|9671.5|9661.5|9672.9|9662.9|9667.4|9658.5|235
1663796700000|2022-09-21 21:45:00|9669.2|9659.2|9672.9|9662.9|9675.6|9665.6|9663|9655.9|442
1663797000000|2022-09-21 21:50:00|9672.2|9662.2|9671.7|9661.7|9676.6|9666.6|9668.3|9658.3|349
1663797300000|2022-09-21 21:55:00|9671.9|9661.9|9673.8|9663.8|9676.7|9666.7|9669.1|9659.1|406
1663797600000|2022-09-21 22:00:00|9673.1|9663.1|9668.3|9658.3|9673.9|9663.9|9664.1|9655.2|689
1663797900000|2022-09-21 22:05:00|9668.2|9658.2|9666.3|9659.6|9669.2|9661|9662.8|9656|836
1663798200000|2022-09-21 22:10:00|9666.5|9659.7|9662.5|9659.7|9667.7|9661|9662|9656.5|813
1663798500000|2022-09-21 22:15:00|9662.7|9659.8|9663.8|9661.4|9665.1|9662.4|9661.7|9658.9|715
1663798800000|2022-09-21 22:20:00|9663.9|9661.2|9660.3|9657.9|9664.2|9661.6|9658.6|9656.2|910
1663799100000|2022-09-21 22:25:00|9660.4|9658|9660.8|9658.4|9661.9|9659.5|9658.1|9655.7|658
1663799400000|2022-09-21 22:30:00|9660.7|9658.3|9661|9658.6|9661.7|9659.3|9660.2|9657.5|607
1663799700000|2022-09-21 22:35:00|9661.1|9658.7|9663.2|9660.8|9664.8|9662.4|9660.8|9657.8|531
1663800000000|2022-09-21 22:40:00|9663.1|9660.7|9666|9663.6|9666.5|9664.1|9663|9660.6|714
1663800300000|2022-09-21 22:45:00|9665.9|9663.5|9666.1|9663.7|9666.5|9664.3|9665.4|9662.7|252
1663800600000|2022-09-21 22:50:00|9666|9663.6|9665.7|9663.3|9666.8|9664.2|9665.4|9662.5|207
1663800900000|2022-09-21 22:55:00|9665.8|9663.4|9665.8|9663.2|9666.1|9663.7|9663.8|9661.1|338
1663801200000|2022-09-21 23:00:00|9665.6|9663.4|9667.6|9665.2|9667.8|9665.4|9665.2|9662.8|359
1663801500000|2022-09-21 23:05:00|9667.5|9665.1|9668.9|9666.5|9670.6|9667.6|9664.7|9660|844
1663801800000|2022-09-21 23:10:00|9668.8|9666.4|9675.3|9672.9|9675.5|9673.1|9668.8|9666.4|725
1663802100000|2022-09-21 23:15:00|9675|9672.6|9675.1|9672.7|9678|9675.9|9674.8|9672.4|581
1663802400000|2022-09-21 23:20:00|9675.2|9672.8|9673.9|9671.5|9676.3|9673.9|9672.7|9670.7|632
1663802700000|2022-09-21 23:25:00|9674|9671.6|9669.8|9667.4|9677|9674.9|9669.7|9667.3|751
1663803000000|2022-09-21 23:30:00|9669.9|9667.5|9671.1|9668.7|9672.6|9670.2|9669.4|9667.3|526
1663803300000|2022-09-21 23:35:00|9671.2|9668.8|9670.1|9667.7|9671.5|9669.1|9668.6|9666.2|419
1663803600000|2022-09-21 23:40:00|9670.2|9667.8|9672.9|9670.5|9674.4|9672|9670.1|9667.7|567
1663803900000|2022-09-21 23:45:00|9672.8|9670.4|9673.7|9671.3|9675.2|9672.8|9672.7|9670.3|484
1663804200000|2022-09-21 23:50:00|9673.8|9671.4|9674.7|9673.2|9675.4|9673.8|9671.6|9669.2|664
1663804500000|2022-09-21 23:55:00|9674.6|9673.1|9679.4|9677|9681.8|9679.4|9674.6|9672.8|560
1663804800000|2022-09-22 00:00:00|9679.5|9677.1|9685.2|9682.8|9689.8|9687.4|9678.3|9675.9|963
1663805100000|2022-09-22 00:05:00|9685.5|9683.1|9689.5|9687.1|9690.2|9687.8|9681.7|9679.3|729
1663805400000|2022-09-22 00:10:00|9689.4|9687|9689.9|9687.5|9690.9|9688.5|9685.5|9683.1|704
1663805700000|2022-09-22 00:15:00|9689.6|9687.2|9688.1|9685.7|9689.9|9687.6|9686.7|9684.3|710
1663806000000|2022-09-22 00:20:00|9687.7|9685.3|9686.7|9684.3|9687.7|9685.3|9682.7|9680.5|669
1663806300000|2022-09-22 00:25:00|9686.9|9684.5|9687.2|9684.8|9689.1|9687.3|9686|9684|427
1663806600000|2022-09-22 00:30:00|9687.3|9684.9|9692.2|9689.8|9692.7|9690.3|9685.9|9683.5|463
1663806900000|2022-09-22 00:35:00|9692.4|9690|9686.2|9683.8|9692.8|9690.6|9686|9683.6|660
1663807200000|2022-09-22 00:40:00|9686.3|9683.9|9687.4|9685|9694|9692.5|9686.1|9683.7|737
1663807500000|2022-09-22 00:45:00|9687.5|9685.1|9690.4|9688|9691.1|9689.6|9685.7|9683.4|852
1663807800000|2022-09-22 00:50:00|9690.5|9688.1|9689|9686.6|9694.8|9692.4|9687.2|9685.2|758
1663808100000|2022-09-22 00:55:00|9688.9|9686.5|9688.8|9687.3|9691.8|9689.7|9686.9|9685.1|606
1663808400000|2022-09-22 01:00:00|9688.9|9687.4|9685.4|9683|9688.9|9687.4|9684.1|9681.9|677
1663808700000|2022-09-22 01:05:00|9685.3|9682.9|9677|9674.6|9685.9|9683.8|9675.9|9673.5|651
1663809000000|2022-09-22 01:10:00|9677.2|9674.8|9678.7|9676.3|9682.5|9680.8|9676.1|9673.7|749
1663809300000|2022-09-22 01:15:00|9678.8|9676.4|9674.7|9672.3|9679.8|9677.4|9673.9|9671.9|781
1663809600000|2022-09-22 01:20:00|9674.6|9672.2|9676.1|9673.7|9677.8|9675.6|9674|9672|777
1663809900000|2022-09-22 01:25:00|9675.9|9674.4|9669.9|9667.5|9676.8|9674.4|9668.3|9666.2|751
1663810200000|2022-09-22 01:30:00|9669.6|9667.2|9674.3|9671.9|9674.4|9672|9668|9665.9|707
1663810500000|2022-09-22 01:35:00|9674.4|9672|9674.6|9672.2|9675.9|9673.6|9672|9669.6|588
1663810800000|2022-09-22 01:40:00|9674.5|9672.1|9670.8|9668.4|9675|9673|9670.2|9668|639
1663811100000|2022-09-22 01:45:00|9670.9|9668.5|9670.7|9669.2|9673.6|9671.2|9670.2|9668.2|492
1663811400000|2022-09-22 01:50:00|9670.6|9669.1|9675|9672.6|9675|9672.7|9669.6|9667.8|489
1663811700000|2022-09-22 01:55:00|9674.9|9672.5|9670|9667.6|9677.7|9675.7|9670|9667.6|707
1663812000000|2022-09-22 02:00:00|9670.1|9667.7|9673.6|9671.2|9674.1|9672|9670.1|9667.7|567
1663812300000|2022-09-22 02:05:00|9673.7|9671.3|9678.1|9675.7|9678.3|9676.3|9673.3|9670.9|468
1663812600000|2022-09-22 02:10:00|9678.3|9675.9|9676.3|9674.8|9680.7|9678.6|9675.4|9673.3|629
1663812900000|2022-09-22 02:15:00|9676.4|9674.9|9672.5|9670.1|9678.3|9676.3|9672.1|9669.7|630
1663813200000|2022-09-22 02:20:00|9672.4|9670|9672.9|9670.5|9676.2|9673.8|9670.9|9668.9|558
1663813500000|2022-09-22 02:25:00|9673|9670.6|9674.1|9671.7|9675.3|9673.2|9669.6|9667.2|480
1663813800000|2022-09-22 02:30:00|9674.2|9671.8|9674.6|9672.2|9675|9672.6|9670|9667.9|511
1663814100000|2022-09-22 02:35:00|9674.5|9672.1|9675.7|9673.3|9677.3|9674.9|9673.1|9670.7|420
1663814400000|2022-09-22 02:40:00|9675.8|9673.4|9662.3|9659.9|9676.5|9674.1|9660.9|9659.2|616
1663814700000|2022-09-22 02:45:00|9662.2|9659.8|9659|9656.6|9663.2|9660.8|9658.5|9656.5|509
1663815000000|2022-09-22 02:50:00|9659.1|9656.7|9659.9|9657.5|9666.1|9663.7|9653.2|9650.8|1527
1663815300000|2022-09-22 02:55:00|9660.6|9658.2|9656.6|9654.2|9665.1|9662.7|9640.3|9638.2|1844
1663815600000|2022-09-22 03:00:00|9656.4|9654|9657.2|9654.8|9662.2|9659.8|9653.2|9650.8|1319
1663815900000|2022-09-22 03:05:00|9657.3|9654.9|9656.5|9654.1|9658.7|9656.4|9653.7|9651.3|1198
1663816200000|2022-09-22 03:10:00|9656.6|9654.2|9664.1|9661.7|9665|9662.6|9654.3|9651.9|1062
1663816500000|2022-09-22 03:15:00|9663.8|9661.4|9662.1|9659.7|9664.5|9662.1|9661.2|9658.8|879
1663816800000|2022-09-22 03:20:00|9662.4|9660|9662.7|9660.3|9665.2|9662.8|9661.3|9658.9|971
1663817100000|2022-09-22 03:25:00|9662.8|9660.4|9662|9659.6|9664.5|9662.1|9661.5|9659.1|522
1663817400000|2022-09-22 03:30:00|9661.9|9659.5|9661.7|9659.3|9663.1|9660.7|9654.9|9652.5|999
1663817700000|2022-09-22 03:35:00|9661.6|9659.2|9660|9657.6|9662.3|9659.9|9658.9|9656.7|870
1663818000000|2022-09-22 03:40:00|9660.4|9658|9658.1|9655.7|9662.3|9659.9|9656.6|9654.2|722
1663818300000|2022-09-22 03:45:00|9658.2|9655.8|9660.9|9658.5|9662|9659.6|9658.1|9655.7|418
1663818600000|2022-09-22 03:50:00|9661|9658.6|9660.4|9658|9662.6|9660.2|9660.1|9658|338
1663818900000|2022-09-22 03:55:00|9660.6|9658.2|9664.4|9662|9664.4|9662|9660.3|9657.9|506
1663819200000|2022-09-22 04:00:00|9664.5|9662.1|9660.8|9658.4|9664.7|9662.3|9659.6|9657.2|575
1663819500000|2022-09-22 04:05:00|9660.9|9658.5|9661.5|9659.1|9662.1|9659.9|9660.2|9658.3|542
1663819800000|2022-09-22 04:10:00|9661.4|9659|9662.7|9660.3|9663.6|9661.2|9660.8|9658.5|355
1663820100000|2022-09-22 04:15:00|9662.8|9660.4|9658.8|9656.4|9663.5|9661.1|9658.8|9656.4|450
1663820400000|2022-09-22 04:20:00|9658.7|9656.3|9657.2|9655.7|9659.6|9657.5|9654.8|9652.4|656
1663820700000|2022-09-22 04:25:00|9657.4|9655.9|9658.7|9656.3|9659.8|9657.4|9657.3|9654.9|397
1663821000000|2022-09-22 04:30:00|9658.8|9656.4|9656.2|9654.7|9660.2|9658|9655.6|9653.6|640
1663821300000|2022-09-22 04:35:00|9656.1|9654.6|9656.9|9655.4|9657.4|9655.5|9654.6|9652.6|630
1663821600000|2022-09-22 04:40:00|9657.3|9654.9|9659.3|9656.9|9659.4|9657|9657|9654.6|371
1663821900000|2022-09-22 04:45:00|9659|9656.6|9659.4|9657|9660.7|9658.5|9658.5|9656.4|301
1663822200000|2022-09-22 04:50:00|9659.3|9656.9|9656.3|9653.9|9659.4|9657|9654.8|9652.7|421
1663822500000|2022-09-22 04:55:00|9656.6|9654.2|9657.7|9655.3|9659.2|9656.8|9656.1|9653.7|426
1663822800000|2022-09-22 05:00:00|9657.8|9655.4|9654.9|9652.5|9659|9656.6|9654.8|9652.4|497
1663823100000|2022-09-22 05:05:00|9654.8|9652.4|9655.2|9652.8|9656.4|9654|9653.6|9651.3|595
1663823400000|2022-09-22 05:10:00|9655.1|9652.7|9658.8|9656.4|9659.1|9657.1|9653|9650.9|596
1663823700000|2022-09-22 05:15:00|9658.7|9656.3|9656.2|9653.8|9659.4|9657|9654.9|9652.5|712
1663824000000|2022-09-22 05:20:00|9656.4|9654|9654.8|9652.4|9657.3|9655.3|9653.1|9651|677
1663824300000|2022-09-22 05:25:00|9654.7|9652.3|9658|9655.6|9658|9655.6|9654.7|9652.3|576
1663824600000|2022-09-22 05:30:00|9658.2|9655.8|9654.7|9652.3|9658.7|9656.3|9653.5|9651.1|642
1663824900000|2022-09-22 05:35:00|9654.8|9652.4|9656.5|9654.1|9658.2|9655.8|9654.5|9652.3|716
1663825200000|2022-09-22 05:40:00|9654.8|9653.3|9659.7|9657.3|9662.1|9659.7|9653.9|9651.5|550
1663825500000|2022-09-22 05:45:00|9659.8|9657.4|9660.9|9658.5|9663.5|9661.1|9659.5|9657.1|451
1663825800000|2022-09-22 05:50:00|9660.8|9658.4|9659.8|9657.4|9661.4|9659|9659.2|9656.8|426
1663826100000|2022-09-22 05:55:00|9659.7|9657.3|9662.1|9659.7|9665|9662.7|9659.6|9657.2|652
1663826400000|2022-09-22 06:00:00|9662.2|9659.8|9658.7|9656.3|9662.9|9660.6|9657.9|9655.7|827
1663826700000|2022-09-22 06:05:00|9658.6|9656.2|9657.4|9655|9660.3|9658.4|9655.7|9653.4|766
1663827000000|2022-09-22 06:10:00|9657.1|9654.7|9663.3|9660.9|9663.9|9662|9657.1|9654.7|863
1663827300000|2022-09-22 06:15:00|9663.2|9660.8|9662.8|9661.3|9665.1|9663.3|9661.9|9660.1|794
1663827600000|2022-09-22 06:20:00|9663|9661.5|9662.2|9659.8|9663.1|9661.6|9656|9653.7|1104
1663827900000|2022-09-22 06:25:00|9661.8|9659.4|9658.9|9657.4|9665.2|9662.8|9658.9|9656.9|1041
1663828200000|2022-09-22 06:30:00|9659.2|9656.8|9661.5|9660|9663.4|9661.6|9658|9655.8|879
1663828500000|2022-09-22 06:35:00|9661.6|9660.1|9659.1|9656.7|9663.9|9661.5|9655.8|9653.4|1163
1663828800000|2022-09-22 06:40:00|9659|9656.6|9658.4|9656|9661.6|9659.6|9657|9655|895
1663829100000|2022-09-22 06:45:00|9658.3|9655.9|9656.7|9654.3|9660.9|9659|9655.7|9653.6|876
1663829400000|2022-09-22 06:50:00|9656.5|9654.1|9653.3|9650.9|9659.9|9658.1|9652.3|9650.3|884
1663829700000|2022-09-22 06:55:00|9653.4|9651|9644|9641.6|9653.8|9651.4|9641.1|9638.7|1060
1663830000000|2022-09-22 07:00:00|9643.8|9642.3|9654.7|9652.3|9656.1|9653.7|9641.9|9639.5|1279
1663830300000|2022-09-22 07:05:00|9654.6|9652.2|9647.5|9645.1|9654.6|9652.2|9644.7|9642.3|1133
1663830600000|2022-09-22 07:10:00|9647.4|9645|9646.2|9644.7|9649.9|9648.2|9644.1|9642.5|904
1663830900000|2022-09-22 07:15:00|9646.4|9644.9|9649.4|9647.9|9651.2|9648.9|9644|9641.6|1152
1663831200000|2022-09-22 07:20:00|9649.8|9647.4|9640.2|9637.8|9652.8|9651|9636.7|9634.3|1139
1663831500000|2022-09-22 07:25:00|9640.6|9638.2|9625.1|9619.8|9641.6|9639.6|9623.7|9616.5|1342
1663831800000|2022-09-22 07:30:00|9624.9|9619.7|9729.1|9725.1|9732.3|9728|9624.9|9619.5|2275
1663832100000|2022-09-22 07:35:00|9728.5|9724.9|9749.1|9745.2|9760.6|9757.7|9727.8|9723.9|2263
1663832400000|2022-09-22 07:40:00|9748.8|9745.4|9763.9|9761.5|9765.8|9763.4|9740.9|9738.3|1898
1663832700000|2022-09-22 07:45:00|9764|9761.6|9768.1|9765.7|9772.8|9770.4|9757.1|9754.7|1542
1663833000000|2022-09-22 07:50:00|9767.9|9765.5|9769.2|9766.8|9773.8|9771.4|9764|9761.5|1268
1663833300000|2022-09-22 07:55:00|9769.1|9766.7|9782|9779.6|9782.7|9780.3|9768.4|9766|978
1663833600000|2022-09-22 08:00:00|9781.9|9779.5|9766.8|9764.2|9790.3|9787.9|9761.1|9757.7|1456
1663833900000|2022-09-22 08:05:00|9765.4|9762|9779.4|9777|9782.5|9780.1|9765.3|9762|1693
1663834200000|2022-09-22 08:10:00|9779.5|9777.1|9792.1|9789.7|9793|9790.6|9772.7|9770.2|1663
1663834500000|2022-09-22 08:15:00|9792|9789.6|9798|9795.6|9799.2|9796.7|9781.3|9778.8|1706
1663834800000|2022-09-22 08:20:00|9797.7|9795.5|9779.3|9776.9|9801.1|9798.7|9779.1|9776.7|1685
1663835100000|2022-09-22 08:25:00|9779.2|9776.8|9784.8|9782.4|9787.2|9784.8|9772.3|9768.7|1534
1663835400000|2022-09-22 08:30:00|9785.6|9783.2|9745|9741.7|9794|9791.6|9742.3|9739|1799
1663835700000|2022-09-22 08:35:00|9745.1|9741.8|9758|9755.6|9764.6|9761.8|9744.7|9741.4|1532
1663836000000|2022-09-22 08:40:00|9757.7|9755.3|9747.6|9744.8|9764.3|9761.9|9745|9742.5|1989
1663836300000|2022-09-22 08:45:00|9747.4|9744.6|9746.5|9744.1|9748.6|9746.2|9739.3|9736.9|1686
1663836600000|2022-09-22 08:50:00|9746.6|9744.2|9725.2|9722.7|9746.6|9744.2|9721.3|9714.9|1559
1663836900000|2022-09-22 08:55:00|9725.7|9722.8|9742.8|9740.4|9743.5|9740.9|9719.7|9717|1485
1663837200000|2022-09-22 09:00:00|9743.4|9741|9748.3|9744.9|9751.1|9748.3|9733.5|9730.8|1746
1663837500000|2022-09-22 09:05:00|9748.2|9745.1|9736.9|9733.4|9748.6|9745.8|9726.3|9722.6|1866
1663837800000|2022-09-22 09:10:00|9736.8|9733.8|9741.1|9738.6|9741.7|9739.3|9727.8|9725.3|1483
1663838100000|2022-09-22 09:15:00|9741.2|9738.7|9745.8|9743.2|9747.8|9745.4|9737.7|9735.1|1634
1663838400000|2022-09-22 09:20:00|9746.2|9742.8|9751.3|9748.9|9755.4|9753|9743.9|9741.5|1160
1663838700000|2022-09-22 09:25:00|9751.4|9749|9746.7|9744.3|9751.6|9749.2|9745.2|9742.7|876
1663839000000|2022-09-22 09:30:00|9746.8|9744.4|9752.2|9749.2|9752.4|9749.6|9742.1|9739.7|1096
1663839300000|2022-09-22 09:35:00|9752.3|9749.4|9756.3|9753.9|9758.1|9755.7|9744.9|9742.1|1358
1663839600000|2022-09-22 09:40:00|9756.4|9754|9774.5|9772.1|9776.7|9774.3|9753.6|9751.2|1249
1663839900000|2022-09-22 09:45:00|9774.4|9772|9766.3|9763.9|9774.4|9772|9761.4|9759|1256
1663840200000|2022-09-22 09:50:00|9766.2|9763.8|9767.8|9765.4|9770.8|9768.4|9760.7|9758.1|1105
1663840500000|2022-09-22 09:55:00|9767.7|9765.3|9769.8|9767.4|9770.8|9768.4|9760.6|9758.2|1193
1663840800000|2022-09-22 10:00:00|9769.7|9767.3|9768.8|9766.3|9775.7|9773.3|9768.4|9766|1225
1663841100000|2022-09-22 10:05:00|9768.9|9766.4|9801.1|9796.8|9825.8|9818.7|9766.8|9764.2|1380
1663841400000|2022-09-22 10:10:00|9801.2|9799.4|9796|9793.3|9811|9807.5|9781.6|9778.3|1701
1663841700000|2022-09-22 10:15:00|9795.7|9793.6|9799.4|9797|9802.6|9799.5|9792.1|9789.4|1229
1663842000000|2022-09-22 10:20:00|9799.3|9796.9|9795|9792.6|9803.9|9801.4|9783.8|9781.4|1089
1663842300000|2022-09-22 10:25:00|9795.2|9792.8|9804.5|9802.1|9806.4|9804|9795.2|9792.8|893
1663842600000|2022-09-22 10:30:00|9803.8|9801.4|9797.8|9795.4|9806.7|9804.3|9797.1|9794.7|872
1663842900000|2022-09-22 10:35:00|9797.3|9795.8|9793.7|9791.3|9802.2|9799.8|9792|9789.9|798
1663843200000|2022-09-22 10:40:00|9793.8|9791.4|9804.5|9802.1|9804.7|9802.3|9791.8|9789.7|969
1663843500000|2022-09-22 10:45:00|9804.6|9802.2|9807.1|9804.7|9818|9815.6|9802.5|9800.1|1097
1663843800000|2022-09-22 10:50:00|9807|9804.6|9812.8|9810|9814|9811.4|9800.7|9798.3|1186
1663844100000|2022-09-22 10:55:00|9812.7|9810.3|9810.2|9808.3|9814.2|9811.7|9806.5|9804.3|1285
1663844400000|2022-09-22 11:00:00|9810.6|9808.7|9801.1|9798.7|9815|9812.6|9795.5|9793.3|1684
1663844700000|2022-09-22 11:05:00|9801|9798.6|9811.2|9808.8|9813.2|9810.8|9797.2|9794.8|1395
1663845000000|2022-09-22 11:10:00|9810.3|9807.9|9824.7|9822.3|9826.8|9824.4|9801.8|9799.4|1064
1663845300000|2022-09-22 11:15:00|9824.5|9822.1|9839.1|9836.7|9841.5|9839.6|9818.6|9816.2|1301
1663845600000|2022-09-22 11:20:00|9839.2|9836.8|9836.9|9834.5|9851.3|9849.7|9835.2|9832.8|1050
1663845900000|2022-09-22 11:25:00|9836.8|9834.4|9845.5|9843.1|9846.2|9843.8|9832.8|9830.4|926
1663846200000|2022-09-22 11:30:00|9845.3|9842.9|9843.5|9841.1|9845.3|9842.9|9835.4|9833|1007
1663846500000|2022-09-22 11:35:00|9843.4|9841|9830.1|9827.7|9843.4|9841|9826.5|9824.1|1192
1663846800000|2022-09-22 11:40:00|9830.3|9827.9|9820.6|9818.2|9831.1|9828.7|9819.6|9817.2|1281
1663847100000|2022-09-22 11:45:00|9820.7|9818.3|9818.1|9815.7|9822.5|9820.1|9814|9811.6|1394
1663847400000|2022-09-22 11:50:00|9818|9815.6|9819|9816.6|9821.2|9818.8|9814.9|9812.7|1104
1663847700000|2022-09-22 11:55:00|9818.4|9816.9|9815|9812.6|9820.1|9817.7|9812|9810.1|1105
1663848000000|2022-09-22 12:00:00|9815.1|9812.7|9807.7|9805.3|9816.5|9814.1|9806.7|9804.7|1281
1663848300000|2022-09-22 12:05:00|9807.8|9805.4|9804.3|9801.9|9808.2|9805.8|9801.7|9799.3|1284
1663848600000|2022-09-22 12:10:00|9804.4|9802|9798|9796.5|9804.4|9802|9798|9796.1|1265
1663848900000|2022-09-22 12:15:00|9798.1|9796.6|9789.5|9787.1|9798.6|9796.6|9776.5|9774.4|1417
1663849200000|2022-09-22 12:20:00|9789.4|9787|9792.2|9789.8|9794|9791.9|9786.4|9784.2|1128
1663849500000|2022-09-22 12:25:00|9792.1|9789.7|9786.4|9781.5|9792.3|9790.3|9783|9780.5|1012
1663849800000|2022-09-22 12:30:00|9786.2|9780.2|9803.1|9800.7|9809.1|9806.7|9785.2|9780|1143
1663850100000|2022-09-22 12:35:00|9803|9800.6|9808.5|9806.1|9809.4|9807.5|9798.3|9796.3|1209
1663850400000|2022-09-22 12:40:00|9808.2|9805.8|9790.6|9788.2|9808.3|9806.4|9784.7|9782.7|1278
1663850700000|2022-09-22 12:45:00|9790.5|9788.1|9773.2|9770.8|9790.6|9788.2|9772.3|9769.9|1100
1663851000000|2022-09-22 12:50:00|9773.3|9770.9|9761.2|9758.8|9775.8|9773.9|9756.6|9755.1|1320
1663851300000|2022-09-22 12:55:00|9761.1|9758.7|9769.9|9768.4|9772.2|9769.8|9757.9|9755.5|1104
1663851600000|2022-09-22 13:00:00|9770.5|9768.1|9776.5|9774.1|9777|9775|9764|9761.6|1303
1663851900000|2022-09-22 13:05:00|9776.6|9774.2|9772.4|9770|9776.8|9774.4|9768.3|9766.5|1018
1663852200000|2022-09-22 13:10:00|9771.9|9770.4|9769.1|9766.7|9777.1|9775.4|9768.2|9766|1075
1663852500000|2022-09-22 13:15:00|9769|9766.6|9784.9|9782.5|9787.2|9785.7|9767.1|9764.7|1257
1663852800000|2022-09-22 13:20:00|9784.4|9782|9789.2|9786.8|9791.2|9789|9782.6|9780.8|1278
1663853100000|2022-09-22 13:25:00|9789.1|9786.7|9798.1|9795.7|9799.5|9797.1|9783.4|9781|1273
1663853400000|2022-09-22 13:30:00|9798.2|9795.8|9800|9797.6|9802.2|9799.8|9791|9788.6|1326
1663853700000|2022-09-22 13:35:00|9800.1|9797.7|9802.6|9800.2|9807.9|9805.9|9797.4|9795|1406
1663854000000|2022-09-22 13:40:00|9802.7|9800.3|9809.1|9806.7|9812.3|9809.9|9801.2|9798.9|1235
1663854300000|2022-09-22 13:45:00|9809.2|9806.8|9812.3|9809.9|9813.2|9810.8|9801|9798.6|1140
1663854600000|2022-09-22 13:50:00|9812.4|9810|9815.1|9812.7|9815.5|9813.2|9809.5|9807.1|1196
1663854900000|2022-09-22 13:55:00|9815.3|9812.9|9819.9|9817.5|9826.1|9821.9|9812.4|9810|1186
1663855200000|2022-09-22 14:00:00|9819.7|9817.3|9827.7|9825.3|9830.9|9828.9|9819.5|9817.1|1044
1663855500000|2022-09-22 14:05:00|9827.8|9825.4|9826.3|9823.9|9830.3|9827.9|9824.4|9822|1018
1663855800000|2022-09-22 14:10:00|9826.2|9823.8|9809.5|9807.1|9826.3|9823.9|9809.4|9807|1133
1663856100000|2022-09-22 14:15:00|9809.6|9807.2|9812.9|9810.5|9815.2|9812.8|9806.3|9803.9|1247
1663856400000|2022-09-22 14:20:00|9813.1|9810.7|9799|9796.6|9813.3|9810.9|9798.6|9796.2|1164
1663856700000|2022-09-22 14:25:00|9799.1|9796.7|9799.4|9797|9803.4|9801|9797.5|9795.1|1125
1663857000000|2022-09-22 14:30:00|9799.3|9796.9|9808.1|9805.7|9810|9807.6|9798.5|9796.6|1221
1663857300000|2022-09-22 14:35:00|9808|9805.6|9802.4|9800|9811.1|9808.8|9800.2|9797.8|1326
1663857600000|2022-09-22 14:40:00|9802.3|9799.9|9810.3|9807.9|9811.9|9809.5|9801.3|9798.9|1259
1663857900000|2022-09-22 14:45:00|9810.1|9807.7|9814.9|9812.5|9818.8|9816.4|9807.6|9805.2|1157
1663858200000|2022-09-22 14:50:00|9815|9812.6|9818.1|9816.6|9820.9|9818.7|9814.9|9812.5|1199
1663858500000|2022-09-22 14:55:00|9818|9816.5|9819.2|9817.7|9821.3|9819.5|9814.2|9811.8|1050
1663858800000|2022-09-22 15:00:00|9819.5|9818|9821.7|9819.3|9821.9|9820|9818.2|9816.1|966
1663859100000|2022-09-22 15:05:00|9821.6|9819.2|9820.6|9819.1|9824.3|9822.6|9816|9814.2|994
1663859400000|2022-09-22 15:10:00|9820.7|9819.2|9822.4|9820.9|9828.5|9826.5|9820.7|9818.9|1051
1663859700000|2022-09-22 15:15:00|9822.1|9820.6|9818.7|9816.3|9824.1|9821.9|9815.6|9813.6|871
1663860000000|2022-09-22 15:20:00|9818.9|9816.5|9823.8|9821.4|9826|9824.4|9818.2|9815.8|940
1663860300000|2022-09-22 15:25:00|9823.7|9821.3|9822.3|9819.9|9825.6|9823.5|9820.4|9818|811
1663860600000|2022-09-22 15:30:00|9821.9|9820.4|9821.1|9818.7|9826.2|9824.5|9816|9813.6|860
1663860900000|2022-09-22 15:35:00|9821|9818.6|9819.6|9817.2|9822.4|9820.1|9817.4|9815|866
1663861200000|2022-09-22 15:40:00|9819.7|9817.3|9818|9816.5|9822.4|9820.9|9817.6|9815.7|802
1663861500000|2022-09-22 15:45:00|9818.2|9816.7|9809.1|9806.7|9819|9816.8|9808.6|9806.6|982
1663861800000|2022-09-22 15:50:00|9809.2|9806.8|9805.9|9803.5|9809.7|9807.5|9804.9|9802.5|684
1663862100000|2022-09-22 15:55:00|9806|9803.6|9807.6|9806.1|9811.6|9809.9|9804.3|9801.9|712
1663862400000|2022-09-22 16:00:00|9808|9805.6|9800.1|9797.7|9808.5|9806.1|9799.7|9797.6|836
1663862700000|2022-09-22 16:05:00|9800.2|9797.8|9801.8|9799.4|9804.5|9802.4|9800.2|9797.8|718
1663863000000|2022-09-22 16:10:00|9801.7|9799.3|9801.5|9799.1|9806.5|9804.1|9801.4|9799|807
1663863300000|2022-09-22 16:15:00|9801.6|9799.2|9803.5|9801.1|9807.5|9805.6|9801.3|9799.1|730
1663863600000|2022-09-22 16:20:00|9803.4|9801|9801.7|9799.3|9804.1|9801.7|9799.9|9797.5|842
1663863900000|2022-09-22 16:25:00|9801.5|9799.1|9801.6|9799.2|9803.3|9800.9|9799.5|9797.4|762
1663864200000|2022-09-22 16:30:00|9801.7|9799.3|9800.2|9797.8|9804.4|9802.2|9799.8|9797.4|552
1663864500000|2022-09-22 16:35:00|9800.3|9797.9|9794.7|9792.3|9800.3|9797.9|9791.9|9789.8|628
1663864800000|2022-09-22 16:40:00|9794.8|9792.4|9793.7|9791.3|9795.5|9793.6|9792.8|9791|715
1663865100000|2022-09-22 16:45:00|9794.2|9791.8|9796.5|9794.1|9798.4|9796.3|9791.7|9789.3|878
1663865400000|2022-09-22 16:50:00|9796.4|9794|9796.6|9794.2|9798.7|9796.7|9794.2|9791.8|950
1663865700000|2022-09-22 16:55:00|9796.5|9794.1|9799|9796.6|9800.5|9798.2|9795.5|9793.1|785
1663866000000|2022-09-22 17:00:00|9798.7|9797.2|9794.8|9792.4|9799.4|9797.5|9793.1|9791.1|956
1663866300000|2022-09-22 17:05:00|9794.9|9792.5|9792.4|9790|9796.8|9794.6|9790.3|9788.3|1009
1663866600000|2022-09-22 17:10:00|9792.5|9790.1|9789.9|9788.4|9792.5|9790.1|9788.5|9786.4|686
1663866900000|2022-09-22 17:15:00|9789.8|9788.3|9785.9|9783.5|9793|9791.1|9785|9783|742
1663867200000|2022-09-22 17:20:00|9786|9783.6|9791.9|9789.5|9792|9789.6|9785.7|9783.4|524
1663867500000|2022-09-22 17:25:00|9791.8|9789.4|9791.5|9789.1|9794.2|9791.8|9790.7|9788.3|608
1663867800000|2022-09-22 17:30:00|9791.6|9789.2|9789.8|9787.4|9792.9|9790.5|9788.9|9786.5|644
1663868100000|2022-09-22 17:35:00|9789.9|9787.5|9790.8|9788.4|9793.8|9791.6|9789.4|9787.1|634
1663868400000|2022-09-22 17:40:00|9790.7|9788.3|9792.8|9790.4|9793|9790.6|9789.8|9787.6|574
1663868700000|2022-09-22 17:45:00|9792.7|9790.3|9788.7|9787.2|9793.9|9791.5|9787.8|9785.7|619
1663869000000|2022-09-22 17:50:00|9788.6|9787.1|9784|9782.5|9789.2|9787.1|9783.9|9782|444
1663869300000|2022-09-22 17:55:00|9783.9|9782.4|9784.3|9781.9|9785.8|9784|9783.1|9781.5|414
1663869600000|2022-09-22 18:00:00|9784.4|9782|9789|9786.6|9789.8|9787.4|9783.1|9781.6|663
1663869900000|2022-09-22 18:05:00|9789.1|9786.7|9789.6|9787.2|9792.3|9789.9|9788.3|9786|547
1663870200000|2022-09-22 18:10:00|9789.7|9787.3|9788.7|9787.2|9789.9|9787.6|9787|9785.1|587
1663870500000|2022-09-22 18:15:00|9788.6|9787.1|9787.7|9785.3|9790.3|9787.9|9786.4|9784.3|651
1663870800000|2022-09-22 18:20:00|9787.8|9785.4|9787.2|9784.8|9788|9786.1|9786.1|9784.1|570
1663871100000|2022-09-22 18:25:00|9787.1|9784.7|9782|9779.6|9789.2|9786.8|9781.9|9779.5|574
1663871400000|2022-09-22 18:30:00|9782.1|9779.7|9784.7|9782.3|9785.2|9782.8|9781.8|9779.4|475
1663871700000|2022-09-22 18:35:00|9784.8|9782.4|9783.2|9780.8|9785.8|9783.7|9783.1|9780.7|461
1663872000000|2022-09-22 18:40:00|9783.1|9780.7|9785.2|9782.8|9785.3|9782.9|9780.4|9778|489
1663872300000|2022-09-22 18:45:00|9785.1|9782.7|9792|9789.6|9792.6|9790.2|9784.8|9782.4|595
1663872600000|2022-09-22 18:50:00|9792.1|9789.7|9786.8|9784.4|9792.9|9790.5|9782.6|9780.3|775
1663872900000|2022-09-22 18:55:00|9786.9|9784.5|9792.8|9791.3|9794.9|9793.2|9785|9782.6|953
1663873200000|2022-09-22 19:00:00|9792.7|9791.2|9788.5|9786.1|9793|9791.2|9783.9|9781.5|990
1663873500000|2022-09-22 19:05:00|9788.6|9786.2|9781.2|9779.7|9788.6|9786.2|9780.8|9778.6|775
1663873800000|2022-09-22 19:10:00|9781.6|9779.2|9778.4|9776|9786.6|9784.2|9778.3|9775.9|860
1663874100000|2022-09-22 19:15:00|9778.3|9775.9|9780.6|9778.2|9780.8|9778.4|9776.9|9774.7|511
1663874400000|2022-09-22 19:20:00|9780.5|9778.1|9779.2|9776.8|9780.7|9778.3|9778.2|9776|499
1663874700000|2022-09-22 19:25:00|9779.3|9776.9|9775|9772.6|9781|9778.8|9774.4|9772.3|657
1663875000000|2022-09-22 19:30:00|9775.1|9772.7|9770.4|9768|9775.1|9772.7|9768.9|9766.9|890
1663875300000|2022-09-22 19:35:00|9770.3|9767.9|9768.1|9765.7|9770.6|9768.6|9767.2|9764.9|491
1663875600000|2022-09-22 19:40:00|9768.2|9765.8|9766|9763.6|9768.9|9767|9765.7|9763.3|401
1663875900000|2022-09-22 19:45:00|9766.1|9763.7|9766.7|9764.3|9766.8|9764.9|9764.1|9762.1|430
1663876200000|2022-09-22 19:50:00|9766.9|9764.5|9767|9764.6|9769.6|9767.4|9765.3|9763.2|426
1663876500000|2022-09-22 19:55:00|9766.8|9764.4|9768.5|9766.1|9769.1|9767.2|9766.7|9764.3|417
1663876800000|2022-09-22 20:00:00|9768.9|9766.5|9774.1|9771.7|9775.2|9773.1|9768.9|9766.5|362
1663877100000|2022-09-22 20:05:00|9774.2|9771.8|9775.4|9773|9776.3|9773.9|9773|9770.6|331
1663877400000|2022-09-22 20:10:00|9776|9773.6|9772|9769.6|9776.2|9773.8|9772|9769.6|375
1663877700000|2022-09-22 20:15:00|9771.9|9769.5|9769.2|9766.8|9772|9769.6|9767.2|9764.8|282
1663878000000|2022-09-22 20:20:00|9769.3|9766.9|9767.9|9766.4|9769.6|9767.6|9767.8|9765.9|204
1663878300000|2022-09-22 20:25:00|9768|9766.5|9767.5|9765.1|9771.3|9769|9767.4|9765|538
1663878600000|2022-09-22 20:30:00|9767.6|9765.2|9772.1|9769.7|9772.5|9770.1|9767.6|9765.2|221
1663878900000|2022-09-22 20:35:00|9772.2|9769.8|9771.3|9768.9|9772.3|9769.9|9770.9|9768.5|187
1663879200000|2022-09-22 20:40:00|9771.4|9769|9769.1|9766.7|9771.6|9769.2|9768|9765.6|352
1663879500000|2022-09-22 20:45:00|9769|9766.6|9769|9766.6|9769.9|9767.3|9768.2|9765|375
1663879800000|2022-09-22 20:50:00|9769.1|9766.7|9772.7|9770.3|9773.7|9771|9768.9|9766|335
1663880100000|2022-09-22 20:55:00|9772.5|9770.1|9785.3|9775.3|9786.6|9776.6|9770.7|9764.6|564
1663880400000|2022-09-22 21:00:00|9780.7|9770.7|9780.7|9770.7|9780.7|9770.7|9780.7|9770.7|1
1663881000000|2022-09-22 21:10:00|9778.9|9768.9|9778.9|9768.9|9781.2|9771.2|9773.2|9763.2|264
1663881300000|2022-09-22 21:15:00|9778.5|9768.5|9780.4|9770.4|9781.3|9771.3|9773.7|9763.7|538
1663881600000|2022-09-22 21:20:00|9780.5|9770.5|9782.6|9772.6|9785.9|9775.9|9775.2|9765.2|462
1663881900000|2022-09-22 21:25:00|9782.7|9772.7|9779.8|9769.8|9783.8|9773.8|9778.3|9768.5|127
1663882200000|2022-09-22 21:30:00|9779.5|9769.5|9781.5|9771.5|9785|9775|9777.9|9768.5|234
1663882500000|2022-09-22 21:35:00|9781.4|9771.4|9780.2|9770.2|9785.3|9775.3|9778.6|9769.1|261
1663882800000|2022-09-22 21:40:00|9784.3|9774.3|9779.9|9769.9|9786.5|9776.5|9777.5|9768.9|214
1663883100000|2022-09-22 21:45:00|9782.7|9772.7|9779.7|9770.4|9783.5|9773.6|9776.3|9766.3|223
1663883400000|2022-09-22 21:50:00|9779.6|9771.9|9778.2|9768.2|9782.2|9773.5|9776.2|9766.2|186
1663883700000|2022-09-22 21:55:00|9777.7|9767.7|9779.1|9769.9|9785.8|9775.8|9768|9758|445
1663884000000|2022-09-22 22:00:00|9778.6|9771.5|9772.2|9765.5|9781.9|9771.9|9771|9763.5|626
1663884300000|2022-09-22 22:05:00|9773.4|9765.7|9768.5|9764.2|9778.1|9769.2|9768|9762.1|394
1663884600000|2022-09-22 22:10:00|9768.3|9764.5|9767.1|9763.4|9771|9765.4|9766.2|9761|485
1663884900000|2022-09-22 22:15:00|9766.8|9763.2|9766.1|9763.3|9769.2|9765|9764.8|9761.4|692
1663885200000|2022-09-22 22:20:00|9766.2|9763.2|9762.8|9760.4|9768.2|9764.6|9761.7|9757.6|840
1663885500000|2022-09-22 22:25:00|9762.7|9760.3|9764.9|9762.5|9765.8|9762.8|9762.7|9760|578
1663885800000|2022-09-22 22:30:00|9764.8|9762.4|9764.4|9761.7|9766.3|9762.7|9762.8|9758.7|589
1663886100000|2022-09-22 22:35:00|9765.1|9761.8|9767.7|9765.3|9768.4|9766|9764|9761.2|220
1663886400000|2022-09-22 22:40:00|9767.6|9765.2|9768|9765.6|9768.4|9766.1|9766.9|9763.9|181
1663886700000|2022-09-22 22:45:00|9767.9|9765.5|9767.7|9765.2|9768.3|9765.9|9767|9764.7|278
1663887000000|2022-09-22 22:50:00|9767.6|9765.3|9767.7|9765.3|9768.1|9765.7|9767.4|9765|371
1663887300000|2022-09-22 22:55:00|9767.8|9765.4|9768|9765.6|9768.3|9765.9|9767.4|9765|447
1663887600000|2022-09-22 23:00:00|9768.1|9765.7|9766.1|9763.7|9769.3|9766.9|9765.5|9763.1|464
1663887900000|2022-09-22 23:05:00|9766|9763.6|9765.2|9762.8|9767.9|9766|9764.6|9762.6|419
1663888200000|2022-09-22 23:10:00|9765.1|9762.7|9765.6|9763.2|9765.9|9763.5|9763.9|9761.6|430
1663888500000|2022-09-22 23:15:00|9765.7|9763.3|9765|9762.6|9766.1|9764.1|9764.1|9762|329
1663888800000|2022-09-22 23:20:00|9764.9|9762.5|9765.5|9763.1|9767.5|9765.6|9764|9761.8|485
1663889100000|2022-09-22 23:25:00|9765.4|9763|9764.6|9762.2|9765.8|9763.8|9764.2|9761.8|490
1663889400000|2022-09-22 23:30:00|9764.7|9762.3|9763.6|9761.2|9765.1|9763|9762.7|9760.3|407
1663889700000|2022-09-22 23:35:00|9763.7|9761.3|9762.7|9760.3|9766.3|9764.2|9762.5|9760.1|456
1663890000000|2022-09-22 23:40:00|9762.8|9760.4|9760.5|9758.1|9763.2|9760.8|9759.8|9757.7|515
1663890300000|2022-09-22 23:45:00|9760.4|9758|9760.1|9757.7|9761|9759|9759|9756.7|576
1663890600000|2022-09-22 23:50:00|9759.9|9757.5|9759.1|9756.7|9760.1|9758.2|9758|9755.9|516
1663890900000|2022-09-22 23:55:00|9759.2|9756.8|9760.1|9757.7|9760.3|9757.9|9757.8|9755.8|375
1663891200000|2022-09-23 00:00:00|9760|9757.6|9759.2|9756.8|9761.1|9759.1|9756.6|9754.2|563
1663891500000|2022-09-23 00:05:00|9758.8|9757.3|9761.7|9759.3|9761.7|9759.7|9757.5|9755.8|437
1663891800000|2022-09-23 00:10:00|9761.8|9759.4|9766.1|9763.7|9766.7|9764.6|9761.4|9759.3|456
1663892100000|2022-09-23 00:15:00|9765.2|9763.2|9769.6|9767.2|9769.8|9767.7|9763.5|9761.5|420
1663892400000|2022-09-23 00:20:00|9769.8|9767.4|9770.5|9768.1|9772|9769.9|9767.4|9765.5|372
1663892700000|2022-09-23 00:25:00|9770.4|9768|9770.8|9768.4|9771.2|9769.2|9768.9|9766.5|269
1663893000000|2022-09-23 00:30:00|9770.7|9768.3|9769.1|9766.7|9770.8|9768.4|9767.5|9765.3|290
1663893300000|2022-09-23 00:35:00|9769.2|9766.8|9767.1|9764.7|9769.6|9767.6|9765.2|9763.2|295
1663893600000|2022-09-23 00:40:00|9767|9764.6|9766|9763.6|9768.3|9766.2|9765.5|9763.6|413
1663893900000|2022-09-23 00:45:00|9765.9|9763.5|9765.6|9763.2|9766|9763.9|9760.4|9758|469
1663894200000|2022-09-23 00:50:00|9765.7|9763.3|9766.9|9764.5|9768|9765.8|9763.9|9761.5|493
1663894500000|2022-09-23 00:55:00|9766.8|9764.4|9767|9764.6|9767.3|9764.9|9762.8|9760.4|593
1663894800000|2022-09-23 01:00:00|9766.9|9764.5|9769.2|9766.8|9771.3|9769|9766.2|9763.8|561
1663895100000|2022-09-23 01:05:00|9769.3|9766.9|9768.9|9766.5|9771|9769.1|9767.4|9765.4|523
1663895400000|2022-09-23 01:10:00|9769|9766.6|9765.8|9763.4|9769.8|9768|9765|9762.6|712
1663895700000|2022-09-23 01:15:00|9765.5|9763.1|9765.2|9762.8|9768.2|9766.2|9764.4|9762|725
1663896000000|2022-09-23 01:20:00|9765|9762.6|9765.3|9762.9|9766.3|9763.9|9762.5|9760.4|650
1663896300000|2022-09-23 01:25:00|9765.4|9763|9772.2|9769.8|9774.2|9771.8|9765.3|9762.9|563
1663896600000|2022-09-23 01:30:00|9772.3|9769.9|9773.4|9771|9776|9773.6|9770.7|9768.7|558
1663896900000|2022-09-23 01:35:00|9773.6|9771.2|9773.6|9771.2|9774.4|9772.2|9771.2|9769.2|401
1663897200000|2022-09-23 01:40:00|9773.8|9771.4|9773.6|9771.2|9774.4|9772.5|9770.4|9768.7|436
1663897500000|2022-09-23 01:45:00|9773.7|9771.3|9777.3|9775.8|9779.2|9776.9|9772.4|9770.3|623
1663897800000|2022-09-23 01:50:00|9777.8|9775.4|9777.4|9775|9779.7|9777.3|9775.2|9773|389
1663898100000|2022-09-23 01:55:00|9777.3|9774.9|9776.3|9773.9|9778|9775.6|9774.7|9772.3|496
1663898400000|2022-09-23 02:00:00|9776.2|9773.8|9779.1|9776.7|9780.3|9778.2|9776.2|9773.8|400
1663898700000|2022-09-23 02:05:00|9779.2|9776.8|9781|9778.6|9781.6|9779.3|9778.5|9776.5|493
1663899000000|2022-09-23 02:10:00|9781.1|9778.7|9780.8|9779.3|9781.5|9779.6|9779.4|9777.5|499
1663899300000|2022-09-23 02:15:00|9780.9|9779.4|9784.9|9782.5|9785.5|9783.5|9780.6|9778.9|502
1663899600000|2022-09-23 02:20:00|9785|9782.6|9784|9781.6|9787.2|9785.1|9783.3|9781.4|502
1663899900000|2022-09-23 02:25:00|9783.8|9781.4|9782.8|9780.4|9784|9782|9781|9778.7|492
1663900200000|2022-09-23 02:30:00|9782.7|9780.3|9785.8|9783.4|9786|9784|9781|9779|487
1663900500000|2022-09-23 02:35:00|9785.7|9783.3|9785.3|9782.9|9785.7|9783.5|9781.9|9779.9|477
1663900800000|2022-09-23 02:40:00|9785.6|9783.2|9786.3|9783.9|9788|9785.8|9784.9|9782.8|376
1663901100000|2022-09-23 02:45:00|9786.4|9784|9787.2|9784.8|9787.7|9785.6|9784.9|9782.8|324
1663901400000|2022-09-23 02:50:00|9786.8|9784.4|9783.1|9780.7|9787|9785|9783|9780.6|468
1663901700000|2022-09-23 02:55:00|9783.4|9781|9782.4|9780.9|9785.7|9783.7|9782.2|9780.4|378
1663902000000|2022-09-23 03:00:00|9782.5|9781|9781.7|9779.3|9784|9782.3|9780.8|9778.9|464
1663902300000|2022-09-23 03:05:00|9780.9|9779.4|9782.5|9780.1|9782.8|9780.9|9780.8|9778.9|391
1663902600000|2022-09-23 03:10:00|9782.4|9780|9781|9779.5|9783.5|9781.5|9780.9|9778.9|305
1663902900000|2022-09-23 03:15:00|9781.1|9779.6|9782.6|9780.2|9783.2|9781.3|9780.7|9778.9|316
1663903200000|2022-09-23 03:20:00|9782.1|9780.6|9784.1|9781.7|9784.4|9782.4|9781.2|9779.1|409
1663903500000|2022-09-23 03:25:00|9783.3|9781.8|9785.4|9783|9785.5|9783.5|9782.4|9780.8|355
1663903800000|2022-09-23 03:30:00|9785|9783.5|9786.9|9785.4|9787.4|9785.5|9784.6|9783|337
1663904100000|2022-09-23 03:35:00|9787|9785.5|9788|9786.5|9789.5|9787.5|9786.8|9784.8|427
1663904400000|2022-09-23 03:40:00|9788.1|9786.6|9787.3|9784.9|9789.1|9787.2|9787.1|9784.9|439
1663904700000|2022-09-23 03:45:00|9787|9785.5|9790.9|9788.5|9791.1|9788.9|9786.9|9785|427
1663905000000|2022-09-23 03:50:00|9790.8|9788.4|9790.2|9788.7|9791|9789|9789.5|9787.3|447
1663905300000|2022-09-23 03:55:00|9790.3|9788.8|9788.9|9786.5|9792|9790|9788.3|9786.3|340
1663905600000|2022-09-23 04:00:00|9789|9786.6|9787.4|9785|9789.1|9787|9786.7|9784.6|425
1663905900000|2022-09-23 04:05:00|9787.6|9785.2|9788.9|9786.5|9791.3|9789.2|9787.1|9785.1|756
1663906200000|2022-09-23 04:10:00|9789|9786.6|9787.9|9785.5|9789.3|9787.1|9786.8|9784.5|461
1663906500000|2022-09-23 04:15:00|9788|9785.6|9787.6|9785.2|9788.3|9786.1|9785.3|9783.3|455
1663906800000|2022-09-23 04:20:00|9787.5|9785.1|9784.1|9781.7|9788.8|9786.7|9783.2|9781.4|466
1663907100000|2022-09-23 04:25:00|9784|9781.6|9782.2|9779.8|9784.3|9781.9|9781.8|9779.7|315
1663907400000|2022-09-23 04:30:00|9782.3|9779.9|9780.4|9778|9782.7|9780.7|9778.8|9776.9|437
1663907700000|2022-09-23 04:35:00|9780.3|9777.9|9782|9779.6|9782.6|9780.5|9779.9|9777.5|356
1663908000000|2022-09-23 04:40:00|9782.1|9779.7|9779.9|9777.5|9783.1|9781.3|9779.7|9777.3|324
1663908300000|2022-09-23 04:45:00|9779.5|9778|9781.2|9778.8|9781.3|9779.2|9779.4|9777.4|283
1663908600000|2022-09-23 04:50:00|9781.3|9778.9|9781.8|9779.4|9782.4|9780|9780.1|9777.7|212
1663908900000|2022-09-23 04:55:00|9781.7|9779.3|9784.8|9782.4|9785.1|9782.7|9781.1|9779.1|259
1663909200000|2022-09-23 05:00:00|9784.9|9782.5|9783.1|9780.7|9784.9|9782.5|9782.5|9780.6|331
1663909500000|2022-09-23 05:05:00|9783|9780.6|9784.3|9781.9|9784.5|9782.1|9780.1|9778.1|335
1663909800000|2022-09-23 05:10:00|9784.4|9782|9784|9781.6|9785.7|9783.3|9781.8|9779.8|287
1663910100000|2022-09-23 05:15:00|9783.9|9781.5|9783.6|9781.2|9784.9|9782.5|9782|9779.6|353
1663910400000|2022-09-23 05:20:00|9783.8|9781.4|9781|9778.6|9784.6|9782.2|9780.4|9778.2|376
1663910700000|2022-09-23 05:25:00|9781.1|9778.7|9784.6|9782.2|9784.6|9782.2|9780.4|9778|449
1663911000000|2022-09-23 05:30:00|9784.5|9782.1|9786.8|9784.4|9787|9784.9|9783.6|9781.2|376
1663911300000|2022-09-23 05:35:00|9786.9|9784.5|9786.7|9784.3|9787.1|9784.7|9784.8|9782.4|414
1663911600000|2022-09-23 05:40:00|9786.8|9784.4|9787.8|9785.4|9787.8|9785.4|9784.7|9782.3|357
1663911900000|2022-09-23 05:45:00|9787.7|9785.3|9785.7|9783.3|9787.7|9785.3|9785.5|9783.1|415
1663912200000|2022-09-23 05:50:00|9785.3|9783.8|9785.5|9783.1|9786.2|9784.1|9784.2|9781.8|470
1663912500000|2022-09-23 05:55:00|9785.4|9783|9788|9785.6|9788.1|9785.7|9784.1|9782.1|562
1663912800000|2022-09-23 06:00:00|9788.1|9785.7|9782.4|9780|9788.5|9786.1|9781.4|9779.4|617
1663913100000|2022-09-23 06:05:00|9782.3|9779.9|9775.5|9773.1|9782.5|9780.1|9774.9|9772.8|675
1663913400000|2022-09-23 06:10:00|9775.4|9773|9779.9|9777.5|9780|9777.6|9773.1|9771.2|470
1663913700000|2022-09-23 06:15:00|9780|9777.6|9785.3|9782.9|9786.4|9784.4|9779.6|9777.2|625
1663914000000|2022-09-23 06:20:00|9785.1|9782.7|9780.3|9777.9|9786.8|9784.8|9779.5|9777.6|581
1663914300000|2022-09-23 06:25:00|9780.4|9778|9779.9|9777.5|9782.1|9780.2|9778.4|9776.3|539
1663914600000|2022-09-23 06:30:00|9779.8|9777.4|9779.2|9776.8|9783.9|9782|9777.4|9775|572
1663914900000|2022-09-23 06:35:00|9779.3|9776.9|9780.2|9778.7|9782.8|9780.8|9778.1|9776.5|495
1663915200000|2022-09-23 06:40:00|9780.3|9778.8|9782|9780.5|9787.1|9785.2|9780.3|9778.4|696
1663915500000|2022-09-23 06:45:00|9781.9|9780.4|9785|9782.6|9789.6|9787.6|9781.8|9780.3|973
1663915800000|2022-09-23 06:50:00|9784.9|9782.5|9786.1|9783.7|9792|9789.6|9784.9|9782.5|721
1663916100000|2022-09-23 06:55:00|9786.2|9783.8|9790.4|9788|9790.4|9788.4|9785.2|9783.2|616
1663916400000|2022-09-23 07:00:00|9790.6|9788.2|9796.8|9795.3|9798|9795.9|9786.3|9783.9|1490
1663916700000|2022-09-23 07:05:00|9796.7|9795.2|9796.7|9794.3|9797.8|9796|9793.3|9791.6|1014
1663917000000|2022-09-23 07:10:00|9796.6|9794.2|9799.9|9797.5|9800.2|9798.1|9796|9794.2|785
1663917300000|2022-09-23 07:15:00|9799.4|9797|9796.9|9794.5|9801.2|9799.4|9795.5|9793.6|991
1663917600000|2022-09-23 07:20:00|9797|9794.6|9794.5|9793|9799.8|9798.1|9794.2|9792.2|985
1663917900000|2022-09-23 07:25:00|9794.1|9792.6|9792.2|9789.8|9797.1|9795.3|9790.1|9786.3|967
1663918200000|2022-09-23 07:30:00|9792.1|9789.1|9790.5|9789|9799.9|9797.5|9789.9|9787.8|1164
1663918500000|2022-09-23 07:35:00|9790.6|9789.1|9792|9790.5|9796.3|9794.3|9790.5|9788.6|939
1663918800000|2022-09-23 07:40:00|9792.1|9790.6|9795.4|9793.9|9797.4|9795.4|9790.5|9788.7|854
1663919100000|2022-09-23 07:45:00|9795.8|9793.4|9796.2|9794.7|9797.3|9795.3|9794.6|9792.8|750
1663919400000|2022-09-23 07:50:00|9796.7|9794.3|9799.7|9798.2|9800.7|9798.8|9795.9|9793.8|652
1663919700000|2022-09-23 07:55:00|9799.8|9798.3|9800.3|9797.9|9801.6|9800.1|9798.3|9796.5|566
1663920000000|2022-09-23 08:00:00|9800.4|9798|9799.9|9797.5|9801.4|9799.5|9797.7|9796|710
1663920300000|2022-09-23 08:05:00|9800|9797.6|9799.7|9798.2|9801.4|9799.7|9798.7|9797|673
1663920600000|2022-09-23 08:10:00|9800.5|9799|9802.4|9800.9|9802.4|9800.9|9797.5|9796|906
1663920900000|2022-09-23 08:15:00|9802.5|9801|9797.6|9796.1|9803.3|9801.3|9796.9|9794.8|907
1663921200000|2022-09-23 08:20:00|9797.4|9795.9|9796.9|9795.4|9802|9800.1|9796.5|9794.7|924
1663921500000|2022-09-23 08:25:00|9797|9795.5|9802.4|9800|9803.2|9801.3|9796.7|9794.8|823
1663921800000|2022-09-23 08:30:00|9802.6|9800.2|9801.8|9800.3|9804.1|9802.1|9801.5|9799.5|732
1663922100000|2022-09-23 08:35:00|9802.2|9799.8|9805.7|9804.2|9808.1|9806.2|9801.6|9799.7|884
1663922400000|2022-09-23 08:40:00|9805.8|9804.3|9811.5|9810|9811.8|9810.2|9800.1|9798.1|814
1663922700000|2022-09-23 08:45:00|9811.4|9809.9|9806.9|9805.4|9815.9|9814|9806.7|9804.7|965
1663923000000|2022-09-23 08:50:00|9807.1|9805.6|9812.3|9809.9|9814.9|9812.9|9806.7|9804.6|870
1663923300000|2022-09-23 08:55:00|9812.4|9810|9817.4|9815|9819.8|9817.9|9812.1|9810|945
1663923600000|2022-09-23 09:00:00|9817.3|9814.9|9814.2|9812.7|9818.8|9816.6|9812.7|9810.6|994
1663923900000|2022-09-23 09:05:00|9814.1|9812.6|9809.6|9808.1|9814.1|9812.6|9808.2|9806.2|834
1663924200000|2022-09-23 09:10:00|9809.7|9808.2|9810.9|9808.5|9813.8|9811.4|9807|9805.1|1059
1663924500000|2022-09-23 09:15:00|9810.8|9808.4|9812.2|9810.7|9816.1|9813.9|9810.2|9807.9|1040
1663924800000|2022-09-23 09:20:00|9811.9|9810.4|9810.3|9807.9|9812.1|9810.6|9806.1|9803.7|887
1663925100000|2022-09-23 09:25:00|9810.2|9807.8|9812.4|9810|9816.1|9813.8|9809.5|9807.4|780
1663925400000|2022-09-23 09:30:00|9812.5|9810.1|9805.6|9803.2|9812.8|9810.5|9804.3|9802.4|734
1663925700000|2022-09-23 09:35:00|9805.5|9803.1|9806|9803.6|9807.9|9806.2|9803.7|9801.7|945
1663926000000|2022-09-23 09:40:00|9805.8|9803.4|9816.9|9815.4|9817.7|9815.9|9805.7|9803.4|1012
1663926300000|2022-09-23 09:45:00|9817.4|9815|9829.3|9826.9|9829.6|9827.4|9815.8|9813.8|1212
1663926600000|2022-09-23 09:50:00|9829.6|9827.2|9828.4|9826|9832.6|9830.2|9825.3|9822.9|1003
1663926900000|2022-09-23 09:55:00|9828.5|9826.1|9810.2|9807.8|9828.8|9826.4|9807.1|9804.7|1263
1663927200000|2022-09-23 10:00:00|9810.3|9807.9|9812.3|9809.9|9817|9814.6|9808.2|9805.8|1057
1663927500000|2022-09-23 10:05:00|9812.4|9810|9809|9806.6|9813.5|9811.1|9804.5|9802.4|1025
1663927800000|2022-09-23 10:10:00|9808.9|9806.5|9805.3|9803.8|9809.7|9807.3|9804.8|9803.1|954
1663928100000|2022-09-23 10:15:00|9805.6|9803.2|9805.1|9802.7|9805.7|9803.6|9801.3|9799.3|912
1663928400000|2022-09-23 10:20:00|9805.2|9802.8|9814.1|9811.7|9814.4|9812.3|9804.9|9802.5|1052
1663928700000|2022-09-23 10:25:00|9813.7|9812.2|9815.5|9813.1|9815.8|9813.8|9809.9|9808|945
1663929000000|2022-09-23 10:30:00|9815.6|9813.2|9812.5|9811|9818.9|9817|9812.5|9810.8|897
1663929300000|2022-09-23 10:35:00|9812.6|9811.1|9815.7|9813.3|9816.8|9814.7|9809.9|9807.6|1011
1663929600000|2022-09-23 10:40:00|9815|9813.5|9812.1|9809.7|9817.9|9815.5|9810.8|9808.4|1093
1663929900000|2022-09-23 10:45:00|9812|9809.6|9818.9|9816.5|9820.4|9818|9809.5|9807.1|923
1663930200000|2022-09-23 10:50:00|9819|9816.6|9824.6|9822.2|9825.3|9823.2|9816.2|9814|1168
1663930500000|2022-09-23 10:55:00|9824.4|9822.9|9832.2|9830.7|9832.7|9830.7|9823.5|9821.3|1113
1663930800000|2022-09-23 11:00:00|9832.4|9830.9|9829.8|9828.3|9833.3|9831.3|9828.4|9826|952
1663931100000|2022-09-23 11:05:00|9829.7|9828.2|9825.7|9824.2|9832.6|9830.6|9822.6|9820.8|1195
1663931400000|2022-09-23 11:10:00|9825.8|9824.3|9821.3|9819.8|9828.1|9826.4|9818.2|9815.8|1330
1663931700000|2022-09-23 11:15:00|9821.8|9819.4|9820.2|9818.7|9824.5|9822.6|9817.5|9815.8|1332
1663932000000|2022-09-23 11:20:00|9820.1|9818.6|9814.3|9812.8|9822.9|9821.2|9813.8|9811.7|1061
1663932300000|2022-09-23 11:25:00|9814.2|9812.7|9799.5|9797.1|9814.7|9812.7|9799|9796.8|1038
1663932600000|2022-09-23 11:30:00|9799.6|9797.2|9804.5|9802.1|9812.8|9810.8|9796.1|9794.3|1174
1663932900000|2022-09-23 11:35:00|9804|9802.5|9810.4|9808.9|9811.8|9810.2|9801.4|9799|963
1663933200000|2022-09-23 11:40:00|9810.3|9808.8|9810.1|9807.7|9812.1|9809.7|9804.2|9802.3|818
1663933500000|2022-09-23 11:45:00|9810.3|9807.9|9800.7|9798.3|9810.3|9807.9|9799.8|9797.9|1148
1663933800000|2022-09-23 11:50:00|9800.1|9798.6|9802.3|9800.8|9807.2|9804.8|9795.8|9794.3|1190
1663934100000|2022-09-23 11:55:00|9802.4|9800.9|9805|9803.5|9805.1|9803.6|9796.7|9794.7|925
1663934400000|2022-09-23 12:00:00|9805.1|9803.6|9801.1|9798.7|9808.6|9807.1|9799|9797.1|1016
1663934700000|2022-09-23 12:05:00|9801.2|9798.8|9804.8|9803.3|9805.7|9803.9|9799.1|9796.8|822
1663935000000|2022-09-23 12:10:00|9804.7|9803.2|9805.8|9804.3|9809.7|9808.2|9804.2|9802.5|894
1663935300000|2022-09-23 12:15:00|9805.5|9804|9796.3|9793.9|9805.8|9804.3|9795.9|9793.8|856
1663935600000|2022-09-23 12:20:00|9796.1|9793.7|9788.3|9786.8|9798.1|9796.3|9785.9|9784.4|982
1663935900000|2022-09-23 12:25:00|9788.4|9786.9|9796.8|9794.4|9796.9|9794.6|9786.7|9785.2|817
1663936200000|2022-09-23 12:30:00|9796.7|9794.3|9795|9792.6|9798.1|9795.7|9793.7|9791.8|926
1663936500000|2022-09-23 12:35:00|9795.1|9792.7|9797.7|9795.3|9803|9801.5|9794.6|9792.5|951
1663936800000|2022-09-23 12:40:00|9797.8|9795.4|9791.6|9790.1|9799.4|9797.6|9789.5|9787.7|904
1663937100000|2022-09-23 12:45:00|9791.8|9790.3|9795|9792.6|9795.3|9792.9|9788.9|9787.4|675
1663937400000|2022-09-23 12:50:00|9793.8|9792.3|9789.9|9788.4|9795.2|9793.4|9789.5|9787.7|732
1663937700000|2022-09-23 12:55:00|9789.8|9788.3|9795.5|9793.1|9796.6|9794.6|9789.5|9787.8|794
1663938000000|2022-09-23 13:00:00|9795.4|9793|9785.8|9783.4|9795.4|9793.4|9784.7|9783.1|873
1663938300000|2022-09-23 13:05:00|9786|9783.6|9780|9778.5|9789.7|9787.6|9779.8|9778|872
1663938600000|2022-09-23 13:10:00|9780.1|9778.6|9770.7|9768.3|9780.1|9778.6|9770.1|9768|1080
1663938900000|2022-09-23 13:15:00|9770.8|9768.4|9775.2|9773.7|9778.1|9776.4|9769.7|9767.8|1071
1663939200000|2022-09-23 13:20:00|9775.3|9773.8|9762.9|9761.4|9775.3|9773.8|9759.7|9757.8|1074
1663939500000|2022-09-23 13:25:00|9763.4|9761|9761.2|9759.7|9766.5|9764.7|9761|9759.4|1002
1663939800000|2022-09-23 13:30:00|9760.9|9759.4|9764.4|9762.9|9766.6|9765|9757.8|9755.7|1253
1663940100000|2022-09-23 13:35:00|9764.1|9762.6|9763.5|9761.1|9770.2|9768.4|9763.4|9761.1|1148
1663940400000|2022-09-23 13:40:00|9763.8|9761.4|9761.8|9759|9767.4|9765|9757.3|9755|1070
1663940700000|2022-09-23 13:45:00|9766.3|9760.5|9777.3|9774.9|9784.5|9782.1|9766.3|9760.5|1494
1663941000000|2022-09-23 13:50:00|9777.5|9775.1|9773.1|9770.7|9781.7|9779.8|9766.8|9764.6|1400
1663941300000|2022-09-23 13:55:00|9773|9770.6|9764.9|9762.5|9773|9770.6|9759.3|9757.6|1206
1663941600000|2022-09-23 14:00:00|9765.1|9762.7|9773.2|9770.8|9774.9|9772.5|9763.3|9760.9|1288
1663941900000|2022-09-23 14:05:00|9772.9|9770.5|9776.5|9774.1|9783.4|9781|9772.4|9770|1209
1663942200000|2022-09-23 14:10:00|9776.1|9774.6|9780.9|9778.5|9784.9|9783.4|9775.3|9773|1314
1663942500000|2022-09-23 14:15:00|9781|9778.6|9780.2|9778.7|9782.1|9779.7|9776|9774.4|1114
1663942800000|2022-09-23 14:20:00|9780.3|9778.8|9790.5|9789|9791.1|9789.1|9779.6|9777.8|1248
1663943100000|2022-09-23 14:25:00|9790.4|9788.9|9789.2|9786.8|9793.5|9791.2|9785.4|9783.5|1128
1663943400000|2022-09-23 14:30:00|9788.9|9787.4|9796.6|9794.2|9797.6|9795.7|9788.2|9786.3|1260
1663943700000|2022-09-23 14:35:00|9796.5|9794.1|9804.4|9802|9808.6|9806.7|9793.1|9791|1186
1663944000000|2022-09-23 14:40:00|9804.5|9802.1|9807|9804.6|9808.2|9805.9|9799.4|9797.5|1127
1663944300000|2022-09-23 14:45:00|9806.9|9804.5|9808.3|9806.8|9811|9809.4|9801.2|9798.8|1197
1663944600000|2022-09-23 14:50:00|9808.8|9806.4|9814.9|9813.4|9816.1|9814.1|9802.6|9800.4|1368
1663944900000|2022-09-23 14:55:00|9814.8|9813.3|9818.1|9816.6|9818.1|9816.6|9810.6|9808.7|972
1663945200000|2022-09-23 15:00:00|9818.2|9816.7|9822.5|9820.1|9822.5|9820.5|9815.9|9814.1|986
1663945500000|2022-09-23 15:05:00|9822.1|9820.6|9815.6|9814.1|9822.5|9820.6|9812.9|9811|1123
1663945800000|2022-09-23 15:10:00|9815.5|9814|9820.3|9817.9|9822.6|9820.6|9814.5|9812.6|982
1663946100000|2022-09-23 15:15:00|9820.6|9818.2|9818.2|9815.8|9820.8|9818.7|9815.3|9813.3|972
1663946400000|2022-09-23 15:20:00|9818.1|9815.7|9813.1|9811.6|9820.7|9818.5|9812.9|9811|895
1663946700000|2022-09-23 15:25:00|9813.7|9811.3|9809.3|9806.9|9816.3|9813.9|9808.6|9806.8|798
1663947000000|2022-09-23 15:30:00|9809.8|9807.4|9801.1|9798.7|9809.8|9807.4|9797.4|9795.5|849
1663947300000|2022-09-23 15:35:00|9801|9798.6|9808.1|9806.6|9810.2|9808|9799.1|9796.7|658
1663947600000|2022-09-23 15:40:00|9808.7|9806.3|9813.6|9812.1|9815.2|9813.2|9808.2|9806.3|642
1663947900000|2022-09-23 15:45:00|9813.7|9812.2|9810.7|9808.3|9816.4|9814.4|9807.6|9805.2|749
1663948200000|2022-09-23 15:50:00|9810.5|9808.1|9807.9|9806.4|9811.8|9810.2|9806|9804.2|838
1663948500000|2022-09-23 15:55:00|9807.8|9806.3|9817.7|9815.3|9818.3|9816.3|9807.8|9806.1|727
1663948800000|2022-09-23 16:00:00|9817.4|9815.9|9807.2|9804.8|9818.1|9816.3|9806.9|9804.8|786
1663949100000|2022-09-23 16:05:00|9807.1|9804.7|9807.8|9805.4|9812.8|9811|9806.4|9804.3|735
1663949400000|2022-09-23 16:10:00|9807.9|9805.5|9797.7|9795.3|9811|9809.2|9796.4|9794.4|675
1663949700000|2022-09-23 16:15:00|9797.6|9795.2|9800.8|9798.4|9802.5|9800.4|9793.9|9791.8|727
1663950000000|2022-09-23 16:20:00|9800.3|9797.9|9805|9802.6|9805.8|9803.9|9798|9795.9|680
1663950300000|2022-09-23 16:25:00|9804.9|9802.5|9806.9|9804.5|9810.4|9808|9803.6|9801.7|737
1663950600000|2022-09-23 16:30:00|9807|9804.6|9806.4|9804|9811.7|9809.5|9805.3|9803.3|812
1663950900000|2022-09-23 16:35:00|9806.5|9804.1|9804.6|9802.2|9809|9806.9|9802.6|9800.6|822
1663951200000|2022-09-23 16:40:00|9804.7|9802.3|9803.1|9801.6|9806.5|9804.5|9802.9|9801.1|616
1663951500000|2022-09-23 16:45:00|9803.2|9801.7|9797|9794.6|9803.4|9801.7|9796.8|9794.4|650
1663951800000|2022-09-23 16:50:00|9797.1|9794.7|9797.8|9795.4|9798.3|9796.3|9792.8|9791|578
1663952100000|2022-09-23 16:55:00|9797.9|9795.5|9806.9|9804.5|9807.2|9805.4|9797.2|9794.8|823
1663952400000|2022-09-23 17:00:00|9806.5|9805|9805.8|9803.4|9808.6|9806.5|9801.7|9799.6|861
1663952700000|2022-09-23 17:05:00|9805.7|9803.3|9809.5|9807.1|9810|9807.8|9802|9800.1|637
1663953000000|2022-09-23 17:10:00|9809.4|9807|9807.7|9806.2|9813.2|9811.5|9806|9804.1|654
1663953300000|2022-09-23 17:15:00|9807.6|9806.1|9804.1|9802.6|9808.6|9806.6|9804.1|9802.4|613
1663953600000|2022-09-23 17:20:00|9804.2|9802.7|9807.8|9805.4|9808.6|9806.5|9804.1|9802.2|578
1663953900000|2022-09-23 17:25:00|9807.3|9805.8|9813.3|9810.9|9813.5|9811.5|9807.3|9805.8|614
1663954200000|2022-09-23 17:30:00|9813.4|9811|9818.3|9815.9|9820.6|9818.6|9811.7|9809.7|634
1663954500000|2022-09-23 17:35:00|9818.2|9815.8|9827.2|9824.8|9827.2|9825.2|9817.7|9815.7|726
1663954800000|2022-09-23 17:40:00|9827.3|9824.9|9828.2|9825.8|9829.7|9827.3|9825.5|9823.1|862
1663955100000|2022-09-23 17:45:00|9828.3|9825.9|9828.5|9826.1|9829|9826.9|9824.5|9822.2|646
1663955400000|2022-09-23 17:50:00|9828.6|9826.2|9829.3|9826.9|9831|9829.1|9828|9825.8|566
1663955700000|2022-09-23 17:55:00|9829.4|9827|9829.5|9827.1|9829.6|9827.3|9826.8|9824.4|670
1663956000000|2022-09-23 18:00:00|9829.4|9827|9826|9823.6|9833.7|9832|9825.9|9823.5|835
1663956300000|2022-09-23 18:05:00|9826.1|9823.7|9827.1|9824.7|9827.9|9825.5|9823.2|9821|749
1663956600000|2022-09-23 18:10:00|9827.2|9824.8|9829.5|9827.1|9830.3|9828.2|9825.1|9822.9|866
1663956900000|2022-09-23 18:15:00|9829.4|9827|9830.2|9827.8|9830.9|9828.5|9827.2|9825.2|766
1663957200000|2022-09-23 18:20:00|9830.3|9827.9|9827.6|9826.1|9830.7|9828.7|9827.4|9825|611
1663957500000|2022-09-23 18:25:00|9828|9825.6|9825.3|9823.8|9829|9826.6|9825.3|9822.9|494
1663957800000|2022-09-23 18:30:00|9825.4|9823.9|9833|9830.6|9839.8|9837.4|9825.4|9823.5|788
1663958100000|2022-09-23 18:35:00|9832.8|9830.4|9837.3|9834.9|9838.2|9835.8|9831.5|9829.6|689
1663958400000|2022-09-23 18:40:00|9837.5|9835.1|9840.1|9837.7|9840.1|9837.7|9835.9|9834|428
1663958700000|2022-09-23 18:45:00|9840|9837.6|9833.4|9831|9840.6|9838.5|9831.3|9829.4|678
1663959000000|2022-09-23 18:50:00|9833.2|9831.7|9836.5|9834.1|9841.4|9839.4|9831.9|9829.5|859
1663959300000|2022-09-23 18:55:00|9836.4|9834|9833.7|9832.2|9836.8|9834.4|9832.4|9830|816
1663959600000|2022-09-23 19:00:00|9833.8|9832.3|9829.4|9827|9834|9832.5|9827.4|9825.5|668
1663959900000|2022-09-23 19:05:00|9829.3|9826.9|9823.7|9821.3|9830.3|9828.3|9819.6|9817.7|580
1663960200000|2022-09-23 19:10:00|9823.5|9821.1|9828.5|9826.1|9829.2|9826.8|9823.4|9821.1|546
1663960500000|2022-09-23 19:15:00|9828.4|9826|9826.2|9823.8|9828.5|9826.1|9824.5|9822.3|643
1663960800000|2022-09-23 19:20:00|9826|9823.6|9824.7|9822.3|9830.2|9827.8|9823.9|9821.5|611
1663961100000|2022-09-23 19:25:00|9824.8|9822.4|9820.3|9817.9|9826.2|9824|9820|9817.6|498
1663961400000|2022-09-23 19:30:00|9820.4|9818|9819.7|9817.3|9822.7|9820.3|9817.9|9815.5|508
1663961700000|2022-09-23 19:35:00|9819.8|9817.4|9819.4|9817|9822.6|9820.5|9819.2|9816.8|627
1663962000000|2022-09-23 19:40:00|9819.5|9817.1|9813.2|9810.8|9819.6|9817.2|9812.3|9809.9|652
1663962300000|2022-09-23 19:45:00|9813.1|9810.7|9817.7|9815.3|9818.2|9816.2|9812.7|9810.3|634
1663962600000|2022-09-23 19:50:00|9818.4|9816|9818.5|9816.1|9820|9817.6|9816.3|9814|566
1663962900000|2022-09-23 19:55:00|9818|9815.6|9820|9817.6|9822.2|9819.8|9816.7|9814.7|546
1663963200000|2022-09-23 20:00:00|9820.1|9817.7|9823.6|9821.2|9823.7|9821.3|9819.9|9817.5|391
1663963500000|2022-09-23 20:05:00|9823.5|9821.1|9824.7|9822.3|9825.8|9823.4|9822.9|9820.7|450
1663963800000|2022-09-23 20:10:00|9824.8|9822.4|9824|9821.6|9825.3|9823.1|9823.5|9821.4|382
1663964100000|2022-09-23 20:15:00|9823.9|9821.5|9820.4|9818|9824.6|9822.3|9820.3|9817.9|320
1663964400000|2022-09-23 20:20:00|9820.3|9817.9|9821.4|9819|9821.5|9819.5|9818.6|9816.2|317
1663964700000|2022-09-23 20:25:00|9821.2|9818.8|9812.5|9810.1|9822.2|9819.8|9812.2|9809.8|510
1663965000000|2022-09-23 20:30:00|9812.6|9810.2|9818.8|9816.4|9819|9816.6|9812.2|9809.8|474
1663965300000|2022-09-23 20:35:00|9818.7|9816.3|9817.9|9815.5|9819.4|9817|9815.8|9813.4|485
1663965600000|2022-09-23 20:40:00|9818|9815.6|9808.8|9806.4|9818.1|9815.7|9808.3|9805.9|386
1663965900000|2022-09-23 20:45:00|9808.7|9806.3|9819.5|9817.1|9820.1|9817.7|9808.6|9806.2|389
1663966200000|2022-09-23 20:50:00|9819.6|9817.2|9815.1|9812.7|9820.9|9818.5|9812.4|9808.7|457
1663966500000|2022-09-23 20:55:00|9815.2|9812.8|9820.6|9810.6|9828.4|9818.4|9811.8|9801.8|834
1664136000000|2022-09-25 20:00:00|9841.6|9825.6|9841.5|9825.5|9841.6|9825.6|9841.5|9825.5|2
1664136300000|2022-09-25 20:05:00|9841|9825|9840.3|9824.3|9841|9825|9840|9824|5
1664136600000|2022-09-25 20:10:00|9840.5|9824.5|9840.5|9824.5|9841.3|9825.3|9840.5|9824.5|5
1664136900000|2022-09-25 20:15:00|9841.3|9825.3|9840.5|9824.5|9841.3|9825.3|9840.5|9824.5|5
1664137200000|2022-09-25 20:20:00|9841|9825|9841|9825|9841|9825|9841|9825|1
1664137500000|2022-09-25 20:25:00|9840.4|9824.4|9839.9|9823.9|9840.8|9824.8|9822.6|9806.6|69
1664137800000|2022-09-25 20:30:00|9840.7|9824.7|9839.9|9823.9|9840.7|9824.7|9831.2|9815.2|10
1664138100000|2022-09-25 20:35:00|9831.2|9815.2|9831.2|9815.2|9839.9|9823.9|9831.2|9815.2|11
1664138400000|2022-09-25 20:40:00|9839.3|9823.3|9824.4|9808.4|9840.2|9824.2|9824.4|9808.4|14
1664138700000|2022-09-25 20:45:00|9834.4|9818.4|9824.4|9808.4|9840.4|9824.4|9824.4|9808.4|15
1664139000000|2022-09-25 20:50:00|9840.2|9824.2|9824.4|9808.4|9840.2|9824.2|9824.4|9808.4|10
1664139300000|2022-09-25 20:55:00|9834.4|9818.4|9824.4|9808.4|9834.5|9818.5|9824.4|9808.4|13
1664139600000|2022-09-25 21:00:00|9834.5|9818.5|9834|9818|9838.7|9828.9|9824.4|9808.4|100
1664139900000|2022-09-25 21:05:00|9833.1|9817.1|9834.5|9818.5|9838.9|9827|9824.4|9808.4|46
1664140200000|2022-09-25 21:10:00|9832.6|9824.4|9831|9815|9835.6|9824.4|9827.2|9811.2|154
1664140500000|2022-09-25 21:15:00|9831.1|9815.1|9836.2|9820.2|9837.1|9821.1|9827.8|9811.8|219
1664140800000|2022-09-25 21:20:00|9835.1|9819.1|9831.7|9815.7|9836.2|9820.2|9827.9|9811.9|156
1664141100000|2022-09-25 21:25:00|9832.2|9816.2|9824|9819|9835.4|9820.4|9821.6|9811|147
1664141400000|2022-09-25 21:30:00|9825|9820|9822.8|9817.8|9828.9|9823.9|9817.9|9812.9|289
1664141700000|2022-09-25 21:35:00|9822.7|9817.7|9828.4|9823.4|9828.6|9823.6|9817.6|9812.6|209
1664142000000|2022-09-25 21:40:00|9827.1|9822.1|9823.1|9818.1|9828.3|9823.3|9818.4|9813.4|209
1664142300000|2022-09-25 21:45:00|9823.3|9818.3|9828.3|9823.3|9828.3|9823.3|9819.2|9814.2|164
1664142600000|2022-09-25 21:50:00|9825.7|9820.7|9825|9820|9828.5|9823.5|9823.1|9818.1|130
1664142900000|2022-09-25 21:55:00|9825.4|9820.4|9828.4|9823.4|9831.5|9826.5|9824|9819|226
1664143200000|2022-09-25 22:00:00|9822.9|9817.9|9830.9|9825.9|9834.2|9829.2|9819.7|9814.7|852
1664143500000|2022-09-25 22:05:00|9830.8|9825.8|9830.6|9825.6|9833.8|9828.8|9826.6|9821.6|588
1664143800000|2022-09-25 22:10:00|9830.2|9825.2|9812.4|9807.4|9831.5|9826.5|9811.1|9806.1|741
1664144100000|2022-09-25 22:15:00|9812.5|9807.5|9800.9|9795.9|9818.7|9813.7|9800|9795|937
1664144400000|2022-09-25 22:20:00|9800.8|9795.8|9795.8|9790.8|9807.2|9802.2|9792.2|9787.2|683
1664144700000|2022-09-25 22:25:00|9795.7|9790.7|9804.5|9799.5|9805.9|9800.9|9795.4|9790.4|838
1664145000000|2022-09-25 22:30:00|9804.9|9799.9|9808.1|9803.1|9811.8|9806.8|9804|9799|672
1664145300000|2022-09-25 22:35:00|9807.9|9802.9|9811.9|9808.1|9813.2|9808.5|9806.9|9801.9|706
1664145600000|2022-09-25 22:40:00|9812.2|9808|9814|9809.3|9816.1|9811.1|9811.3|9806.4|605
1664145900000|2022-09-25 22:45:00|9814.6|9809.6|9815.9|9810.9|9819.5|9814.5|9813.5|9808.8|576
1664146200000|2022-09-25 22:50:00|9816|9811|9818|9814.8|9819.9|9815.8|9811.7|9806.7|675
1664146500000|2022-09-25 22:55:00|9818.1|9814.9|9822.2|9818.1|9827.3|9822.3|9817.9|9814|675
1664146800000|2022-09-25 23:00:00|9822.3|9818|9818.1|9815.7|9823.1|9819.3|9817.6|9814.8|953
1664147100000|2022-09-25 23:05:00|9818|9815.6|9819.1|9816.7|9822.1|9819.7|9817.1|9814.3|744
1664147400000|2022-09-25 23:10:00|9819.2|9816.8|9820.2|9817.8|9824|9821.6|9819|9816.6|742
1664147700000|2022-09-25 23:15:00|9820.4|9818|9820.2|9817.8|9820.8|9818.4|9817.3|9814.9|590
1664148000000|2022-09-25 23:20:00|9820.3|9817.9|9823.5|9821.1|9823.6|9821.2|9819|9816.6|470
1664148300000|2022-09-25 23:25:00|9823.4|9821|9821.7|9819.3|9823.5|9821.1|9817|9814.6|508
1664148600000|2022-09-25 23:30:00|9821.5|9819.1|9822.6|9820.2|9823|9820.6|9818.3|9815.9|745
1664148900000|2022-09-25 23:35:00|9822.7|9820.3|9822.9|9820.5|9825.1|9823|9821.2|9818.8|862
1664149200000|2022-09-25 23:40:00|9823|9820.6|9829|9826.6|9830|9827.6|9822.3|9820.2|912
1664149500000|2022-09-25 23:45:00|9828.9|9826.5|9827.8|9825.4|9829.7|9827.4|9823.4|9821|852
1664149800000|2022-09-25 23:50:00|9827.9|9825.5|9823.6|9821.2|9829.6|9827.2|9822.6|9820.2|762
1664150100000|2022-09-25 23:55:00|9823.4|9821|9826.1|9823.7|9827.7|9825.5|9822.5|9820.1|672
1664150400000|2022-09-26 00:00:00|9826.2|9823.8|9825.1|9822.7|9829|9826.6|9823.1|9820.7|1204
1664150700000|2022-09-26 00:05:00|9825|9822.6|9825.4|9823|9828.3|9825.9|9822.8|9820.4|1003
1664151000000|2022-09-26 00:10:00|9825.3|9822.9|9830.7|9828.3|9831.1|9828.7|9822.7|9820.3|1040
1664151300000|2022-09-26 00:15:00|9830.8|9828.4|9829.6|9827.2|9832.8|9830.4|9828.9|9826.5|1129
1664151600000|2022-09-26 00:20:00|9829.7|9827.3|9835.2|9832.8|9837.5|9835.1|9828.6|9826.2|1102
1664151900000|2022-09-26 00:25:00|9835.1|9832.7|9833|9830.6|9836.4|9834|9831.8|9829.4|771
1664152200000|2022-09-26 00:30:00|9833.1|9830.7|9834.6|9832.2|9835.8|9833.4|9830.1|9827.7|680
1664152500000|2022-09-26 00:35:00|9834.5|9832.1|9834.4|9832|9836.9|9834.5|9834|9831.6|681
1664152800000|2022-09-26 00:40:00|9834.3|9831.9|9842.6|9840.2|9843.2|9841|9834|9831.6|869
1664153100000|2022-09-26 00:45:00|9842.3|9839.9|9842.8|9840.4|9843.3|9841.4|9838.4|9836|887
1664153400000|2022-09-26 00:50:00|9842.7|9840.3|9845.5|9843.1|9846.2|9843.8|9841.8|9839.4|1023
1664153700000|2022-09-26 00:55:00|9846.2|9843.8|9847.1|9844.8|9853.2|9849.4|9844|9841.6|1586
1664154000000|2022-09-26 01:00:00|9846.9|9844.3|9842|9838.8|9850|9847.6|9826.7|9824.1|2181
1664154300000|2022-09-26 01:05:00|9842.2|9839.6|9845.1|9842.7|9847.1|9843.4|9828.3|9826.1|1850
1664154600000|2022-09-26 01:10:00|9844.5|9842.1|9835.5|9833.1|9847.8|9845.4|9835|9832.3|1601
1664154900000|2022-09-26 01:15:00|9835.6|9833.2|9828.5|9826.1|9839.7|9835.9|9826.6|9824.2|1488
1664155200000|2022-09-26 01:20:00|9828.3|9826.4|9831|9829.1|9833.7|9831.3|9822.8|9820.5|1597
1664155500000|2022-09-26 01:25:00|9831.1|9829.2|9831.9|9829.5|9836.3|9834.1|9827.7|9825.5|1508
1664155800000|2022-09-26 01:30:00|9832.2|9829.8|9826.2|9823.8|9832.6|9830.2|9820.3|9817.4|1345
1664156100000|2022-09-26 01:35:00|9826|9823.6|9820.6|9818.2|9826.3|9823.9|9818.5|9816.1|1185
1664156400000|2022-09-26 01:40:00|9821.1|9818.7|9821.3|9818.9|9821.5|9819.1|9815.4|9813|1242
1664156700000|2022-09-26 01:45:00|9821.4|9819|9816.8|9814.4|9821.5|9819.1|9814.4|9812|1129
1664157000000|2022-09-26 01:50:00|9816.9|9814.5|9821.8|9819.4|9822.8|9820.4|9816.1|9813.8|874
1664157300000|2022-09-26 01:55:00|9821.9|9819.5|9824.2|9821.8|9826.3|9823.9|9821.5|9819.1|1022
1664157600000|2022-09-26 02:00:00|9824.1|9821.7|9820.1|9817.7|9827|9824.6|9817.5|9815.1|1003
1664157900000|2022-09-26 02:05:00|9820.4|9818|9828.3|9825.9|9828.6|9826.2|9820.3|9817.9|1178
1664158200000|2022-09-26 02:10:00|9828.2|9825.8|9829.2|9826.8|9835.1|9832.7|9828.2|9825.8|1010
1664158500000|2022-09-26 02:15:00|9829.3|9826.9|9832.3|9829.9|9832.8|9830.4|9823.5|9821.1|796
1664158800000|2022-09-26 02:20:00|9832.2|9829.8|9826.4|9824|9832.4|9830|9825.6|9823.2|821
1664159100000|2022-09-26 02:25:00|9826.5|9824.1|9827.5|9825.1|9830.3|9827.9|9825.9|9823.5|679
1664159400000|2022-09-26 02:30:00|9827.4|9825|9829.2|9826.8|9829.6|9827.2|9826.7|9824.3|545
1664159700000|2022-09-26 02:35:00|9829.3|9826.9|9831.3|9828.9|9831.5|9829.1|9828.2|9825.8|663
1664160000000|2022-09-26 02:40:00|9831.2|9828.8|9828|9825.6|9833.8|9831.4|9827.3|9824.9|775
1664160300000|2022-09-26 02:45:00|9827.9|9825.5|9831.4|9829|9834.1|9831.7|9827.5|9825.1|548
1664160600000|2022-09-26 02:50:00|9831.3|9828.9|9838|9835.6|9838.2|9835.8|9831|9828.6|640
1664160900000|2022-09-26 02:55:00|9837.9|9835.5|9833.8|9831.4|9838|9835.6|9833.2|9830.8|569
1664161200000|2022-09-26 03:00:00|9833.9|9831.5|9837|9834.6|9837.9|9835.5|9833.5|9831.1|467
1664161500000|2022-09-26 03:05:00|9837.1|9834.7|9837.3|9834.9|9837.8|9835.4|9836.2|9833.8|513
1664161800000|2022-09-26 03:10:00|9837.4|9835|9842.7|9840.3|9843|9840.9|9836.5|9834.1|452
1664162100000|2022-09-26 03:15:00|9843.3|9840.9|9842|9839.6|9843.8|9841.4|9840.4|9838|582
1664162400000|2022-09-26 03:20:00|9842.1|9839.7|9845.1|9842.7|9845.2|9842.8|9842|9839.6|388
1664162700000|2022-09-26 03:25:00|9844.9|9842.5|9846.3|9843.9|9848.9|9846.5|9844.9|9842.5|515
1664163000000|2022-09-26 03:30:00|9846.4|9844|9849.5|9847.1|9849.8|9847.4|9844.6|9842.2|629
1664163300000|2022-09-26 03:35:00|9849.6|9847.2|9849.3|9846.9|9850.3|9847.9|9846.3|9844.3|684
1664163600000|2022-09-26 03:40:00|9849.2|9846.8|9850.3|9847.9|9851.1|9849.1|9845.6|9843.2|774
1664163900000|2022-09-26 03:45:00|9850.6|9848.2|9849.1|9846.7|9851.1|9848.8|9847.3|9844.9|1123
1664164200000|2022-09-26 03:50:00|9849|9846.6|9849.4|9847|9850.1|9847.7|9845.2|9842.8|699
1664164500000|2022-09-26 03:55:00|9849.3|9846.9|9851.2|9848.8|9851.2|9849.3|9847.7|9845.3|681
1664164800000|2022-09-26 04:00:00|9851.3|9848.9|9850|9847.6|9851.3|9849.2|9848.6|9846.2|629
1664165100000|2022-09-26 04:05:00|9849.9|9847.5|9850.6|9848.2|9851.1|9849.1|9848.9|9846.5|560
1664165400000|2022-09-26 04:10:00|9850.7|9848.3|9850.2|9847.8|9851.3|9849.3|9849.7|9847.4|551
1664165700000|2022-09-26 04:15:00|9850.4|9848|9849.7|9847.3|9851.1|9848.7|9846.9|9844.5|829
1664166000000|2022-09-26 04:20:00|9850|9847.6|9849.6|9847.2|9851.1|9848.7|9848|9845.6|813
1664166300000|2022-09-26 04:25:00|9849.5|9847.1|9846.4|9844|9850.8|9848.4|9845.4|9843.7|605
1664166600000|2022-09-26 04:30:00|9846.5|9844.1|9849.1|9846.7|9850.8|9848.4|9845.7|9843.3|688
1664166900000|2022-09-26 04:35:00|9849.2|9846.8|9849.4|9847|9851.3|9849.3|9847.4|9845.2|722
1664167200000|2022-09-26 04:40:00|9849.3|9846.9|9847.2|9844.8|9850|9847.6|9846.4|9844|545
1664167500000|2022-09-26 04:45:00|9847.3|9844.9|9851|9848.6|9851|9848.6|9847.3|9844.9|366
1664167800000|2022-09-26 04:50:00|9850.9|9848.5|9850.5|9848.1|9850.9|9848.5|9847.9|9845.9|360
1664168100000|2022-09-26 04:55:00|9850.6|9848.2|9850|9847.6|9851.4|9849.6|9849.3|9846.9|467
1664168400000|2022-09-26 05:00:00|9850.1|9847.7|9848.1|9845.7|9850.3|9847.9|9847.2|9844.8|769
1664168700000|2022-09-26 05:05:00|9847.7|9845.3|9850.5|9848.1|9851.4|9849.1|9847.1|9844.7|768
1664169000000|2022-09-26 05:10:00|9850.6|9848.2|9849.4|9847|9851.3|9849.3|9847.7|9845.3|829
1664169300000|2022-09-26 05:15:00|9849.5|9847.1|9850.8|9848.4|9851.2|9849.2|9849.1|9846.8|649
1664169600000|2022-09-26 05:20:00|9850.9|9848.5|9850.5|9848.1|9851.2|9849.3|9849.6|9847.3|516
1664169900000|2022-09-26 05:25:00|9850.7|9848.3|9850.7|9848.3|9851.4|9849.9|9850.2|9848|450
1664170200000|2022-09-26 05:30:00|9850.8|9848.4|9847.6|9845.2|9850.9|9848.5|9847.3|9844.9|532
1664170500000|2022-09-26 05:35:00|9847.5|9845.1|9849.8|9847.4|9850.9|9848.5|9846.6|9844.2|685
1664170800000|2022-09-26 05:40:00|9850|9847.6|9848.3|9845.9|9851.1|9849|9847.4|9845|733
1664171100000|2022-09-26 05:45:00|9848.1|9845.7|9846.6|9844.2|9848.4|9846.3|9842.3|9839.9|1100
1664171400000|2022-09-26 05:50:00|9846.5|9844.1|9843.3|9840.9|9848.9|9846.5|9839|9836.6|867
1664171700000|2022-09-26 05:55:00|9843.2|9840.8|9843.8|9841.4|9844.9|9843|9842.8|9840.6|652
1664172000000|2022-09-26 06:00:00|9843.7|9841.3|9846.7|9844.3|9847.1|9844.9|9839.6|9837.6|1091
1664172300000|2022-09-26 06:05:00|9846.9|9844.5|9849.2|9846.8|9850.3|9848|9839.4|9837.2|1078
1664172600000|2022-09-26 06:10:00|9849|9846.6|9849.2|9847.7|9851.2|9849.3|9847|9844.8|1036
1664172900000|2022-09-26 06:15:00|9850.1|9848|9846.7|9844.3|9850.1|9848|9844.1|9841.7|1081
1664173200000|2022-09-26 06:20:00|9846.3|9843.9|9849.4|9847|9851.1|9848.8|9841.9|9839.5|1034
1664173500000|2022-09-26 06:25:00|9849.3|9846.9|9862.9|9860.5|9864.7|9862.3|9847.8|9845.4|1158
1664173800000|2022-09-26 06:30:00|9863.1|9860.7|9865.5|9863.1|9867.6|9865.5|9861.2|9858.8|1361
1664174100000|2022-09-26 06:35:00|9865.6|9863.2|9871.1|9868.7|9871.8|9869.6|9864.3|9862.3|1104
1664174400000|2022-09-26 06:40:00|9871.2|9868.8|9874.6|9872.2|9875.2|9873.1|9869.2|9866.8|1146
1664174700000|2022-09-26 06:45:00|9874.7|9872.3|9871.7|9869.3|9875.1|9873|9870.2|9868|961
1664175000000|2022-09-26 06:50:00|9871.4|9869|9866.1|9863.7|9872.7|9870.4|9862.6|9860.2|1144
1664175300000|2022-09-26 06:55:00|9866.8|9864.4|9868.2|9865.8|9870|9867.6|9863.4|9861|1255
1664175600000|2022-09-26 07:00:00|9868.4|9866|9850.9|9848.5|9869.1|9866.7|9848.7|9846.3|1372
1664175900000|2022-09-26 07:05:00|9850.8|9848.4|9838.6|9836.2|9850.9|9848.5|9835.2|9832.8|1472
1664176200000|2022-09-26 07:10:00|9838.7|9836.3|9837.3|9834.9|9841.7|9839.6|9833.8|9831.8|1309
1664176500000|2022-09-26 07:15:00|9837.4|9835|9818.1|9815.7|9840|9837.6|9817.4|9815.5|1194
1664176800000|2022-09-26 07:20:00|9818.3|9815.9|9812.4|9810|9822.7|9820.5|9805.4|9803|1215
1664177100000|2022-09-26 07:25:00|9812.3|9809.9|9814.3|9811.9|9818|9815.6|9805.2|9802.8|1195
1664177400000|2022-09-26 07:30:00|9814.2|9811.8|9812|9809.6|9818|9815.6|9809.9|9807.5|1254
1664177700000|2022-09-26 07:35:00|9811.9|9809.5|9827.3|9824.9|9827.3|9824.9|9810.4|9808.9|1191
1664178000000|2022-09-26 07:40:00|9827.9|9825.5|9826.5|9824.1|9828|9825.6|9816.2|9813.8|1296
1664178300000|2022-09-26 07:45:00|9825.9|9823.5|9832.4|9830|9835.3|9832.9|9822.9|9820.8|1191
1664178600000|2022-09-26 07:50:00|9832.3|9829.9|9831.5|9829.1|9834.9|9832.5|9828.9|9826.6|1362
1664178900000|2022-09-26 07:55:00|9831.4|9829|9828.8|9825.3|9832.8|9830.8|9823.8|9821.4|1210
1664179200000|2022-09-26 08:00:00|9829.3|9825.5|9832.7|9830.3|9836.2|9833.8|9826.8|9824.7|1295
1664179500000|2022-09-26 08:05:00|9831.9|9829.5|9838.2|9835.8|9838.8|9836.4|9828.8|9826.4|1267
1664179800000|2022-09-26 08:10:00|9838.1|9835.7|9837.6|9835.2|9839.5|9837.1|9831.1|9828.7|1240
1664180100000|2022-09-26 08:15:00|9837.8|9835.4|9841.4|9839|9850.2|9847.8|9837.7|9835.3|1218
1664180400000|2022-09-26 08:20:00|9841.5|9839.1|9849.8|9847.4|9850|9847.6|9841.5|9839.1|1095
1664180700000|2022-09-26 08:25:00|9849.9|9847.5|9849.7|9847.3|9850.4|9848.2|9843.3|9840.9|944
1664181000000|2022-09-26 08:30:00|9850.3|9847.9|9849.7|9847.3|9858|9855.6|9844.9|9842.5|1263
1664181300000|2022-09-26 08:35:00|9849.8|9847.4|9847.1|9845.6|9853.8|9851.4|9841.6|9839.2|1199
1664181600000|2022-09-26 08:40:00|9848.3|9845.9|9853.3|9851.8|9859.3|9856.9|9847.3|9844.9|962
1664181900000|2022-09-26 08:45:00|9853.8|9851.4|9854.8|9852.4|9855.6|9853.2|9848.6|9846.4|725
1664182200000|2022-09-26 08:50:00|9854.7|9852.3|9858.8|9856.4|9859.9|9857.6|9851.8|9849.4|1057
1664182500000|2022-09-26 08:55:00|9859|9856.6|9852.5|9851|9859.7|9857.5|9851.2|9849.2|1018
1664182800000|2022-09-26 09:00:00|9852.6|9851.1|9856.9|9854.5|9861|9858.6|9849.8|9847.7|905
1664183100000|2022-09-26 09:05:00|9856.5|9855|9852.8|9850.4|9858.9|9856.8|9848|9846.1|1017
1664183400000|2022-09-26 09:10:00|9852.9|9850.5|9852.1|9849.7|9857.1|9854.9|9848.3|9846|915
1664183700000|2022-09-26 09:15:00|9852.2|9849.8|9850.6|9848.2|9854.2|9852.3|9848.9|9847|885
1664184000000|2022-09-26 09:20:00|9850.4|9848|9854.6|9852.2|9854.9|9852.8|9849.8|9847.4|730
1664184300000|2022-09-26 09:25:00|9854.7|9852.3|9860.6|9858.2|9860.9|9858.7|9853.7|9851.3|889
1664184600000|2022-09-26 09:30:00|9860.4|9858|9861.4|9859|9862.8|9860.5|9855.2|9853.7|1106
1664184900000|2022-09-26 09:35:00|9861.5|9859.1|9864.8|9862.4|9865.3|9863.6|9855.3|9853.1|1066
1664185200000|2022-09-26 09:40:00|9864.7|9862.3|9874.7|9872.3|9877.6|9875.2|9862.8|9861.3|964
1664185500000|2022-09-26 09:45:00|9874.8|9872.4|9876.8|9874.4|9878.6|9876.3|9872.2|9869.8|968
1664185800000|2022-09-26 09:50:00|9876.7|9874.3|9881.7|9879.3|9883.7|9881.7|9875.7|9873.7|822
1664186100000|2022-09-26 09:55:00|9881.6|9879.2|9888.1|9885.7|9888.5|9886.7|9880.1|9878|832
1664186400000|2022-09-26 10:00:00|9888|9885.6|9891.7|9890.2|9895.1|9893.4|9885.8|9884|989
1664186700000|2022-09-26 10:05:00|9891.6|9890.1|9915.5|9913.1|9915.9|9913.8|9890.7|9888.7|928
1664187000000|2022-09-26 10:10:00|9915.6|9913.2|9905.3|9902.9|9917.1|9914.7|9902.9|9900.5|1217
1664187300000|2022-09-26 10:15:00|9905.2|9902.8|9904.8|9902.4|9907.4|9905|9897.9|9895.5|1107
1664187600000|2022-09-26 10:20:00|9904.7|9902.3|9902.8|9900.4|9912|9909.6|9901.4|9899|1190
1664187900000|2022-09-26 10:25:00|9902.9|9900.5|9903.9|9901.5|9905.2|9903.1|9900|9897.6|1233
1664188200000|2022-09-26 10:30:00|9903.8|9901.4|9903.6|9901.2|9907.1|9904.7|9901.6|9899.2|964
1664188500000|2022-09-26 10:35:00|9903.7|9901.3|9904.4|9902|9907|9904.6|9901.3|9898.9|972
1664188800000|2022-09-26 10:40:00|9904.3|9901.9|9900.4|9898|9906.4|9904|9899|9896.7|974
1664189100000|2022-09-26 10:45:00|9900.3|9897.9|9898.5|9897|9903.9|9901.5|9898.5|9896.1|963
1664189400000|2022-09-26 10:50:00|9899.3|9896.9|9900.9|9898.5|9903.5|9901.1|9898.4|9896.4|650
1664189700000|2022-09-26 10:55:00|9901|9898.6|9905.4|9903|9905.7|9903.8|9899.2|9896.9|689
1664190000000|2022-09-26 11:00:00|9905.5|9903.1|9906.4|9904|9912.3|9909.9|9901.6|9899.9|1070
1664190300000|2022-09-26 11:05:00|9906.3|9903.9|9910.9|9908.5|9911.2|9909.1|9904.9|9902.5|790
1664190600000|2022-09-26 11:10:00|9910.8|9908.4|9920.7|9919.2|9921.8|9920.3|9910.3|9908.2|847
1664190900000|2022-09-26 11:15:00|9920.8|9919.3|9917.4|9915.9|9921.7|9919.9|9912.5|9910.1|955
1664191200000|2022-09-26 11:20:00|9918|9915.6|9922.1|9920.6|9924|9922.1|9914.3|9912.4|902
1664191500000|2022-09-26 11:25:00|9922.3|9920.8|9923.9|9922.4|9925.9|9924|9917.4|9915.3|1024
1664191800000|2022-09-26 11:30:00|9924|9922.5|9904.9|9902.5|9924|9922.5|9904.9|9902.5|1140
1664192100000|2022-09-26 11:35:00|9904.8|9902.4|9902.4|9900.9|9913.8|9911.6|9902.4|9900.7|1095
1664192400000|2022-09-26 11:40:00|9902.6|9901.1|9901.8|9899.4|9908.4|9906.4|9900.7|9898.9|950
1664192700000|2022-09-26 11:45:00|9902|9899.6|9901.7|9899.3|9906.5|9904.5|9901|9899|855
1664193000000|2022-09-26 11:50:00|9901.8|9899.4|9904.3|9901.9|9907.6|9905.2|9898.8|9896.4|951
1664193300000|2022-09-26 11:55:00|9904.2|9901.8|9901.6|9900.1|9906.3|9904.8|9900.3|9897.9|854
1664193600000|2022-09-26 12:00:00|9901.5|9900|9911.4|9909.9|9913.6|9911.2|9900.1|9898|1218
1664193900000|2022-09-26 12:05:00|9911.3|9909.8|9911|9908.6|9914.6|9913.1|9909.1|9907.2|1115
1664194200000|2022-09-26 12:10:00|9911.6|9909.2|9905.8|9904.3|9911.7|9910|9902.3|9900.2|1199
1664194500000|2022-09-26 12:15:00|9905.9|9904.4|9912.9|9911.4|9914.1|9912.2|9904.4|9902.3|1122
1664194800000|2022-09-26 12:20:00|9912.6|9911.1|9897.2|9894.8|9913.4|9911.4|9896.1|9894.1|1290
1664195100000|2022-09-26 12:25:00|9897.1|9894.7|9905.2|9902.8|9905.2|9902.8|9895.3|9893.1|849
1664195400000|2022-09-26 12:30:00|9905.3|9902.9|9901.4|9899|9905.5|9903.1|9898.4|9896|888
1664195700000|2022-09-26 12:35:00|9901.5|9899.1|9893.9|9892.4|9903.4|9901|9889.7|9887.3|1191
1664196000000|2022-09-26 12:40:00|9893.8|9892.3|9892.2|9890.7|9897.1|9895.1|9890.9|9889.1|995
1664196300000|2022-09-26 12:45:00|9892.7|9890.3|9877|9875.5|9892.7|9890.4|9875.5|9873.5|1299
1664196600000|2022-09-26 12:50:00|9877.6|9875.2|9866.1|9863.7|9878.7|9877.2|9859.8|9857.8|1260
1664196900000|2022-09-26 12:55:00|9866.2|9863.8|9870.9|9868.5|9874.1|9871.7|9862.2|9859.8|1176
1664197200000|2022-09-26 13:00:00|9871|9868.6|9867|9864.6|9874.3|9871.9|9861.6|9859.9|1083
1664197500000|2022-09-26 13:05:00|9866.9|9864.5|9877.7|9875.3|9878|9876.5|9866.8|9864.4|908
1664197800000|2022-09-26 13:10:00|9877.9|9875.5|9878.5|9876.1|9882.7|9881|9875.2|9873.2|1110
1664198100000|2022-09-26 13:15:00|9878.4|9876|9882.5|9880.1|9889.1|9887.1|9877.9|9875.7|1162
1664198400000|2022-09-26 13:20:00|9882.6|9880.2|9886.5|9884.1|9887.7|9885.6|9878.5|9876.6|1084
1664198700000|2022-09-26 13:25:00|9886.6|9884.2|9886.2|9883.8|9891.5|9889.9|9885.5|9883.6|955
1664199000000|2022-09-26 13:30:00|9886.3|9883.9|9876.9|9874.5|9888.4|9886|9875.9|9873.9|1339
1664199300000|2022-09-26 13:35:00|9876.8|9874.4|9882|9879.6|9882.5|9880.6|9875.9|9873.9|1238
1664199600000|2022-09-26 13:40:00|9882.1|9879.7|9876|9873.6|9884.6|9882.8|9875.7|9873.3|1160
1664199900000|2022-09-26 13:45:00|9875.9|9873.5|9872.4|9870|9876.8|9874.4|9871.5|9869.7|1137
1664200200000|2022-09-26 13:50:00|9872.5|9870.1|9860.8|9858.4|9874.7|9872.5|9860.4|9858.3|1106
1664200500000|2022-09-26 13:55:00|9861|9858.6|9864|9861.6|9864.2|9862.7|9854.2|9852.5|1146
1664200800000|2022-09-26 14:00:00|9863.9|9861.5|9867.5|9865.1|9872.8|9870.8|9862.6|9860.6|1203
1664201100000|2022-09-26 14:05:00|9867.6|9865.2|9875.8|9873.4|9876.4|9874|9867.4|9865.2|1148
1664201400000|2022-09-26 14:10:00|9875.7|9873.3|9883.4|9881|9886.5|9884.1|9874.7|9872.3|1262
1664201700000|2022-09-26 14:15:00|9882.9|9880.5|9882|9880.5|9886|9884|9874.6|9872.7|1202
1664202000000|2022-09-26 14:20:00|9881.7|9880.2|9872.2|9869.8|9883|9881.5|9872.2|9869.8|1202
1664202300000|2022-09-26 14:25:00|9872.6|9870.2|9885.2|9882.8|9886.9|9884.5|9870.5|9868.1|948
1664202600000|2022-09-26 14:30:00|9886|9883.6|9882.5|9880.1|9889.5|9887.1|9880.7|9878.3|1085
1664202900000|2022-09-26 14:35:00|9882.6|9880.2|9883.8|9881.4|9887.8|9885.4|9880.7|9878.3|1059
1664203200000|2022-09-26 14:40:00|9883.7|9881.3|9895.9|9893.5|9896.4|9894|9883.1|9880.7|1181
1664203500000|2022-09-26 14:45:00|9895.8|9893.4|9901.8|9899.4|9902.9|9900.8|9892.6|9890.2|1198
1664203800000|2022-09-26 14:50:00|9901.7|9899.3|9910.6|9908.2|9916.1|9913.8|9896.9|9894.5|1175
1664204100000|2022-09-26 14:55:00|9910.8|9908.4|9911.1|9909.6|9915.3|9912.9|9907.9|9905.9|966
1664204400000|2022-09-26 15:00:00|9911.6|9909.2|9901.8|9899.4|9912.1|9910.1|9896.3|9894.4|1189
1664204700000|2022-09-26 15:05:00|9901.9|9899.5|9902.9|9900.5|9907.6|9905.7|9896.2|9894|1281
1664205000000|2022-09-26 15:10:00|9902.7|9901.2|9894.9|9892.5|9907.3|9905.3|9894.8|9892.4|1315
1664205300000|2022-09-26 15:15:00|9894.8|9892.4|9906.4|9904|9908.1|9906|9893.7|9891.3|1146
1664205600000|2022-09-26 15:20:00|9906.3|9903.9|9908.4|9906|9917.6|9915.2|9905.6|9903.2|1266
1664205900000|2022-09-26 15:25:00|9908.3|9905.9|9915.2|9912.8|9918.5|9916.1|9907|9904.7|1211
1664206200000|2022-09-26 15:30:00|9915.6|9913.2|9924.7|9922.3|9924.8|9922.4|9909|9906.6|1627
1664206500000|2022-09-26 15:35:00|9924.6|9922.2|9921|9918.6|9927.7|9925.3|9916.5|9914.1|1460
1664206800000|2022-09-26 15:40:00|9921.1|9918.7|9930.1|9927.7|9931.1|9928.8|9918.6|9916.2|1190
1664207100000|2022-09-26 15:45:00|9930.2|9927.8|9927|9924.6|9935.3|9932.9|9924.1|9921.7|1265
1664207400000|2022-09-26 15:50:00|9926.9|9924.5|9925.6|9923.2|9928.4|9926.4|9918.8|9916.7|1043
1664207700000|2022-09-26 15:55:00|9925.4|9923|9926.9|9924.5|9927.2|9924.8|9919.4|9917|1144
1664208000000|2022-09-26 16:00:00|9926.8|9924.4|9936.5|9934.1|9939.7|9937.3|9924.6|9922.2|1239
1664208300000|2022-09-26 16:05:00|9936.4|9934|9939.5|9937.1|9940|9937.8|9934.3|9931.9|1040
1664208600000|2022-09-26 16:10:00|9939.2|9936.8|9936.2|9933.8|9939.8|9937.7|9931.9|9929.5|867
1664208900000|2022-09-26 16:15:00|9936.1|9933.7|9934.4|9932|9939.8|9937.7|9933|9930.6|963
1664209200000|2022-09-26 16:20:00|9934.8|9932.4|9946.1|9943.7|9946.2|9943.8|9934.7|9932.3|1002
1664209500000|2022-09-26 16:25:00|9946.2|9943.8|9949.7|9947.3|9952.7|9950.3|9945.8|9943.4|1068
1664209800000|2022-09-26 16:30:00|9949.3|9947.8|9956|9953.6|9957|9954.6|9945|9942.6|1152
1664210100000|2022-09-26 16:35:00|9955.9|9953.5|9958.3|9955.9|9959.9|9957.5|9950.2|9947.8|989
1664210400000|2022-09-26 16:40:00|9958.6|9956.2|9950.4|9948|9959.9|9957.5|9949.4|9947.2|1011
1664210700000|2022-09-26 16:45:00|9950.3|9947.9|9947.6|9945.2|9951.1|9949.3|9944.7|9942.3|856
1664211000000|2022-09-26 16:50:00|9947.9|9945.5|9947.4|9945|9951|9949.1|9946.3|9943.9|851
1664211300000|2022-09-26 16:55:00|9947.3|9944.9|9949.3|9946.9|9949.4|9947.4|9943.2|9940.8|816
1664211600000|2022-09-26 17:00:00|9949.5|9947.1|9950.2|9947.8|9957.6|9955.2|9948.1|9945.8|1156
1664211900000|2022-09-26 17:05:00|9950.3|9947.9|9956.8|9954.4|9958.1|9955.7|9949.4|9947|758
1664212200000|2022-09-26 17:10:00|9956.9|9954.5|9953.6|9951.2|9961.5|9959.8|9953.3|9950.9|975
1664212500000|2022-09-26 17:15:00|9953.7|9951.3|9952.6|9950.2|9956.6|9954.2|9950.7|9948.7|879
1664212800000|2022-09-26 17:20:00|9952.7|9950.3|9956.7|9954.3|9958.3|9955.9|9950.1|9947.7|775
1664213100000|2022-09-26 17:25:00|9956.8|9954.4|9955.7|9953.3|9956.9|9954.5|9951.3|9948.9|765
1664213400000|2022-09-26 17:30:00|9955.9|9953.5|9958.7|9956.3|9959.1|9956.7|9951.3|9948.9|827
1664213700000|2022-09-26 17:35:00|9958.8|9956.4|9957.5|9955.1|9960.8|9958.4|9954.3|9951.9|1027
1664214000000|2022-09-26 17:40:00|9957.6|9955.2|9962.8|9960.4|9963.1|9960.9|9955.4|9953.3|1118
1664214300000|2022-09-26 17:45:00|9962.7|9960.3|9960.7|9958.3|9962.8|9960.8|9956.7|9954.6|836
1664214600000|2022-09-26 17:50:00|9960.6|9958.2|9959.8|9957.4|9962.8|9960.4|9956.5|9954.1|897
1664214900000|2022-09-26 17:55:00|9959.9|9957.5|9965.4|9963|9967.1|9964.7|9959.6|9957.2|920
1664215200000|2022-09-26 18:00:00|9965.3|9962.9|9958.5|9956.1|9966.1|9963.7|9957|9954.6|835
1664215500000|2022-09-26 18:05:00|9958.6|9956.2|9960.6|9958.2|9961.4|9959|9955|9952.6|861
1664215800000|2022-09-26 18:10:00|9960.5|9958.1|9955.4|9953|9962.4|9960|9954.7|9952.6|755
1664216100000|2022-09-26 18:15:00|9955.6|9953.2|9959|9957.5|9961|9958.7|9955.4|9953|695
1664216400000|2022-09-26 18:20:00|9959.1|9957.6|9962.7|9960.3|9963.4|9961|9956.6|9954.2|690
1664216700000|2022-09-26 18:25:00|9962.4|9960|9964.8|9962.4|9965.6|9963.2|9961.8|9959.4|652
1664217000000|2022-09-26 18:30:00|9965.1|9962.7|9962.5|9960.1|9965.4|9963|9961.4|9959|603
1664217300000|2022-09-26 18:35:00|9962.4|9960|9964.9|9962.5|9966.9|9964.7|9960.6|9958.5|513
1664217600000|2022-09-26 18:40:00|9964.8|9962.4|9960|9957.6|9966.2|9963.8|9959.8|9957.4|607
1664217900000|2022-09-26 18:45:00|9960.1|9957.7|9944|9941.6|9961.7|9959.4|9942.7|9940.3|820
1664218200000|2022-09-26 18:50:00|9944.1|9941.7|9954.5|9952.1|9954.7|9952.3|9944|9941.6|1090
1664218500000|2022-09-26 18:55:00|9954|9951.6|9950.9|9948.5|9955.8|9953.4|9946|9943.6|1008
1664218800000|2022-09-26 19:00:00|9951|9948.6|9944.8|9942.4|9951.3|9948.9|9940.7|9938.3|859
1664219100000|2022-09-26 19:05:00|9944.9|9942.5|9945.3|9942.9|9947.6|9945.2|9940.9|9938.5|959
1664219400000|2022-09-26 19:10:00|9945.2|9942.8|9943.2|9940.8|9948|9945.6|9942.4|9940.1|739
1664219700000|2022-09-26 19:15:00|9943.1|9940.7|9943.1|9940.7|9945.6|9943.2|9941.5|9939.4|750
1664220000000|2022-09-26 19:20:00|9943.2|9940.8|9942.7|9940.3|9948.9|9946.8|9942.5|9940.1|794
1664220300000|2022-09-26 19:25:00|9942.6|9940.2|9936.4|9934|9944.3|9942.2|9935.2|9932.8|811
1664220600000|2022-09-26 19:30:00|9936.5|9934.1|9938.3|9935.9|9940.3|9937.9|9936.3|9933.9|783
1664220900000|2022-09-26 19:35:00|9938.4|9936|9946.6|9944.2|9946.7|9944.3|9938|9935.6|885
1664221200000|2022-09-26 19:40:00|9946.7|9944.3|9937.1|9934.7|9947.2|9944.8|9936.1|9933.7|804
1664221500000|2022-09-26 19:45:00|9937.5|9935.1|9930.1|9927.7|9938.7|9936.3|9928.4|9926.1|787
1664221800000|2022-09-26 19:50:00|9930.2|9927.8|9928.3|9925.9|9933.1|9930.7|9923.1|9920.7|865
1664222100000|2022-09-26 19:55:00|9928.4|9926|9932.2|9929.8|9938.7|9936.3|9928.4|9926|1177
1664222400000|2022-09-26 20:00:00|9932.3|9929.9|9933.2|9930.8|9933.2|9930.8|9925.1|9923|726
1664222700000|2022-09-26 20:05:00|9933.1|9930.7|9931.3|9928.9|9935.4|9933|9930.3|9927.9|547
1664223000000|2022-09-26 20:10:00|9931.4|9929|9932.2|9930.7|9933.7|9931.6|9928.4|9926.5|557
1664223300000|2022-09-26 20:15:00|9932.7|9930.3|9934.5|9932.1|9934.6|9932.2|9930.4|9928|714
1664223600000|2022-09-26 20:20:00|9934.6|9932.2|9933.8|9931.4|9935.3|9932.9|9931.5|9929.1|726
1664223900000|2022-09-26 20:25:00|9933.7|9931.3|9928.1|9925.7|9934.9|9932.7|9927.4|9925|783
1664224200000|2022-09-26 20:30:00|9928|9925.6|9932.3|9929.9|9933.1|9930.7|9926.7|9924.3|483
1664224500000|2022-09-26 20:35:00|9932.2|9929.8|9932.5|9930.1|9932.8|9930.4|9931.1|9928.7|476
1664224800000|2022-09-26 20:40:00|9932.7|9930.3|9933.5|9931.1|9933.9|9931.5|9931.7|9929.3|453
1664225100000|2022-09-26 20:45:00|9933.3|9930.9|9933.1|9930.7|9934.4|9931.9|9932|9929.1|612
1664225400000|2022-09-26 20:50:00|9933.2|9930.8|9933.5|9930.8|9934.1|9931.7|9932.2|9929.8|528
1664225700000|2022-09-26 20:55:00|9933.4|9930.9|9940.1|9935.1|9940.7|9935.7|9932.5|9928.9|714
1664226000000|2022-09-26 21:00:00|9942.2|9937.2|9947.8|9942.8|9947.8|9942.8|9939.8|9934.8|20
1664226300000|2022-09-26 21:05:00|9941.3|9936.3|9941.2|9936.2|9948.3|9943.3|9939.9|9934.9|33
1664226600000|2022-09-26 21:10:00|9941.5|9936.5|9944.6|9939.6|9944.6|9939.6|9938.6|9933.6|72
1664226900000|2022-09-26 21:15:00|9941.3|9936.3|9940.3|9935.3|9945.6|9940.6|9937.9|9932.9|100
1664227200000|2022-09-26 21:20:00|9942.4|9937.4|9938|9933|9947|9942|9937.7|9932.7|104
1664227500000|2022-09-26 21:25:00|9946.1|9941.1|9942.7|9937.7|9948.3|9943.3|9938|9933|249
1664227800000|2022-09-26 21:30:00|9942.4|9937.4|9941.2|9936.2|9944|9939|9938.7|9933.7|334
1664228100000|2022-09-26 21:35:00|9941.1|9936.1|9943.1|9938.1|9945.7|9940.7|9937.8|9932.8|266
1664228400000|2022-09-26 21:40:00|9941.9|9936.9|9941.5|9936.5|9945.2|9940.2|9939.9|9934.9|177
1664228700000|2022-09-26 21:45:00|9941.4|9936.4|9942.7|9937.7|9945.9|9940.9|9939.1|9934.1|360
1664229000000|2022-09-26 21:50:00|9942.9|9937.9|9938.8|9933.8|9946.3|9941.3|9937.1|9932.1|356
1664229300000|2022-09-26 21:55:00|9938.6|9933.6|9946.2|9941.2|9947.8|9942.8|9938.6|9933.6|365
1664229600000|2022-09-26 22:00:00|9947.5|9942.5|9941.6|9936.6|9947.5|9942.5|9937.3|9932.3|692
1664229900000|2022-09-26 22:05:00|9941.7|9936.7|9939.6|9935.6|9942.4|9937.4|9939|9934|463
1664230200000|2022-09-26 22:10:00|9939.7|9935.7|9929.1|9924.1|9940.8|9937|9928|9923|808
1664230500000|2022-09-26 22:15:00|9929.6|9924.2|9934.7|9930.4|9934.8|9930.6|9929.2|9924.2|748
1664230800000|2022-09-26 22:20:00|9934.6|9929.9|9940.2|9935.6|9942.9|9938.4|9934.3|9929.9|526
1664231100000|2022-09-26 22:25:00|9940.3|9936.6|9943.9|9939|9945.3|9942.2|9939.8|9936.4|593
1664231400000|2022-09-26 22:30:00|9943.8|9939.1|9933.8|9931.3|9943.8|9939.7|9933.5|9930.8|770
1664231700000|2022-09-26 22:35:00|9933.9|9931.2|9933.7|9931.3|9935.3|9932.6|9931.2|9928.5|792
1664232000000|2022-09-26 22:40:00|9933.8|9931.4|9932.1|9929.7|9935.1|9932.5|9931.4|9928.5|709
1664232300000|2022-09-26 22:45:00|9932.3|9929.6|9935.4|9933|9937.8|9935.1|9931.9|9929.4|854
1664232600000|2022-09-26 22:50:00|9935.5|9933.1|9932.9|9930.4|9936.1|9933.7|9932.5|9930.1|698
1664232900000|2022-09-26 22:55:00|9932.8|9930.3|9935.8|9933.2|9936.8|9934.2|9932.7|9929.9|832
1664233200000|2022-09-26 23:00:00|9935.7|9933.1|9934.6|9932.2|9937.7|9935.3|9934.4|9932|409
1664233500000|2022-09-26 23:05:00|9934.5|9932.1|9933.7|9931.3|9934.9|9932.5|9933|9930.6|420
1664233800000|2022-09-26 23:10:00|9933.6|9931.2|9934.3|9931.9|9936.2|9933.8|9932.6|9930.2|575
1664234100000|2022-09-26 23:15:00|9934.2|9931.8|9933|9930.6|9935.2|9932.8|9932.5|9930.1|414
1664234400000|2022-09-26 23:20:00|9932.9|9930.5|9931.6|9929.2|9933.2|9930.8|9930.6|9928.2|291
1664234700000|2022-09-26 23:25:00|9931.5|9929.1|9931.9|9929.5|9933.5|9931.1|9931.5|9929.1|338
1664235000000|2022-09-26 23:30:00|9932|9929.6|9928.3|9925.9|9933.3|9930.9|9928.2|9925.8|380
1664235300000|2022-09-26 23:35:00|9928.2|9925.8|9929.6|9927.2|9932.1|9929.7|9928.2|9925.8|403
1664235600000|2022-09-26 23:40:00|9929.7|9927.3|9930.1|9927.7|9930.5|9928.1|9927.3|9924.9|431
1664235900000|2022-09-26 23:45:00|9930.2|9927.8|9928.2|9925.8|9930.9|9928.5|9927.9|9925.5|332
1664236200000|2022-09-26 23:50:00|9928.3|9925.9|9927.2|9924.8|9928.3|9925.9|9926.3|9923.9|484
1664236500000|2022-09-26 23:55:00|9927.3|9924.9|9924.1|9921.7|9927.6|9925.2|9922.5|9920.1|574
1664236800000|2022-09-27 00:00:00|9924.2|9921.8|9923.7|9921.3|9925.5|9923.1|9921.4|9919|744
1664237100000|2022-09-27 00:05:00|9923.8|9921.4|9920.7|9918.3|9924.5|9922.1|9918.1|9915.7|871
1664237400000|2022-09-27 00:10:00|9920.8|9918.4|9917.3|9914.9|9922.8|9920.9|9917.1|9914.7|894
1664237700000|2022-09-27 00:15:00|9917.1|9914.7|9916.8|9914.4|9918.5|9916.1|9913.8|9911.5|789
1664238000000|2022-09-27 00:20:00|9916.7|9914.3|9915.7|9914.2|9918.1|9915.7|9914.1|9911.7|710
1664238300000|2022-09-27 00:25:00|9915.6|9914.1|9915.4|9913|9918.7|9916.6|9914.4|9912.3|612
1664238600000|2022-09-27 00:30:00|9915.7|9913.3|9917|9914.6|9917.8|9915.7|9912.9|9910.6|621
1664238900000|2022-09-27 00:35:00|9916.9|9914.5|9917.1|9914.7|9917.3|9915.2|9914.4|9912|619
1664239200000|2022-09-27 00:40:00|9917|9914.6|9918|9915.6|9920.7|9918.5|9916.7|9914.6|467
1664239500000|2022-09-27 00:45:00|9918.1|9915.7|9912.6|9910.2|9918.2|9915.8|9911.7|9909.7|796
1664239800000|2022-09-27 00:50:00|9912.7|9910.3|9912|9909.6|9913|9910.6|9908.9|9907|847
1664240100000|2022-09-27 00:55:00|9910.5|9908.1|9910.8|9908.4|9913.1|9910.9|9909.6|9907.2|793
1664240400000|2022-09-27 01:00:00|9910.9|9908.5|9909.8|9907.4|9912.4|9910|9909.3|9907.2|615
1664240700000|2022-09-27 01:05:00|9909.9|9907.5|9910.9|9908.5|9911.9|9909.7|9908.7|9906.3|539
1664241000000|2022-09-27 01:10:00|9911|9908.6|9911.1|9908.7|9913.3|9911.5|9909.3|9907|660
1664241300000|2022-09-27 01:15:00|9911.2|9908.8|9916.8|9914.4|9917|9915.1|9910.6|9908.2|650
1664241600000|2022-09-27 01:20:00|9916.7|9914.3|9918.2|9915.8|9918.8|9916.9|9915.1|9912.8|518
1664241900000|2022-09-27 01:25:00|9918.3|9915.9|9916.8|9914.4|9919.3|9917.1|9915.5|9913.2|521
1664242200000|2022-09-27 01:30:00|9916.9|9914.5|9911.9|9909.5|9917.3|9914.9|9910.6|9908.2|748
1664242500000|2022-09-27 01:35:00|9912|9909.6|9915.5|9913.1|9915.8|9913.4|9911.2|9909.1|603
1664242800000|2022-09-27 01:40:00|9915.4|9913|9919.1|9916.7|9919.1|9916.7|9913|9911.2|578
1664243100000|2022-09-27 01:45:00|9919|9916.6|9924.1|9921.7|9924.4|9922.3|9918.2|9915.8|748
1664243400000|2022-09-27 01:50:00|9923.9|9921.5|9925.5|9923.1|9925.8|9923.4|9922.3|9919.9|685
1664243700000|2022-09-27 01:55:00|9925.6|9923.2|9926.6|9924.2|9926.6|9924.2|9922.8|9921|645
1664244000000|2022-09-27 02:00:00|9926.4|9924|9926|9923.6|9930.7|9928.3|9925.8|9923.4|868
1664244300000|2022-09-27 02:05:00|9926.2|9923.8|9927.5|9925.1|9928.4|9926|9926|9923.6|720
1664244600000|2022-09-27 02:10:00|9927.4|9925|9927.3|9924.9|9928|9925.6|9924.6|9922.2|569
1664244900000|2022-09-27 02:15:00|9927.5|9925.1|9926.1|9923.7|9927.5|9925.1|9925|9922.6|491
1664245200000|2022-09-27 02:20:00|9925.9|9923.5|9923.2|9920.8|9926.8|9924.6|9922.6|9920.2|489
1664245500000|2022-09-27 02:25:00|9923.1|9920.7|9926.5|9924.1|9927.6|9925.2|9921.5|9919.1|584
1664245800000|2022-09-27 02:30:00|9926.4|9924|9925.7|9923.3|9928.7|9926.6|9924.8|9922.4|544
1664246100000|2022-09-27 02:35:00|9925.8|9923.4|9925.4|9923|9927.8|9925.4|9924.8|9922.6|472
1664246400000|2022-09-27 02:40:00|9925.5|9923.1|9925.5|9923.1|9927.6|9925.3|9924.8|9922.5|497
1664246700000|2022-09-27 02:45:00|9925.4|9923|9925|9922.6|9927.2|9924.8|9923.2|9920.8|461
1664247000000|2022-09-27 02:50:00|9925.1|9922.7|9925.7|9923.3|9926.5|9924.1|9923.6|9921.5|454
1664247300000|2022-09-27 02:55:00|9925.8|9923.4|9924.8|9922.4|9925.8|9923.7|9922.2|9920.2|533
1664247600000|2022-09-27 03:00:00|9924.9|9922.5|9926.8|9924.4|9926.9|9924.9|9921.2|9919.2|539
1664247900000|2022-09-27 03:05:00|9926.9|9924.5|9924|9921.6|9926.9|9924.5|9922.8|9920.9|427
1664248200000|2022-09-27 03:10:00|9924.1|9921.7|9922.7|9920.3|9925.4|9923|9922.1|9919.7|502
1664248500000|2022-09-27 03:15:00|9922.8|9920.4|9920.5|9919|9923.2|9920.9|9919.8|9917.4|355
1664248800000|2022-09-27 03:20:00|9920.4|9918.9|9921.2|9918.8|9922.5|9920.1|9920.3|9918.2|295
1664249100000|2022-09-27 03:25:00|9921.4|9919|9917.8|9915.4|9921.8|9919.4|9917.5|9915.1|380
1664249400000|2022-09-27 03:30:00|9917.9|9915.5|9917.5|9915.1|9919.2|9916.8|9917.5|9915.1|373
1664249700000|2022-09-27 03:35:00|9917.6|9915.2|9913.1|9910.7|9918.4|9916|9913.1|9910.7|269
1664250000000|2022-09-27 03:40:00|9913.2|9910.8|9911|9908.6|9916.2|9913.8|9909.9|9907.9|539
1664250300000|2022-09-27 03:45:00|9911.1|9908.7|9913.9|9911.5|9915.3|9912.9|9910.9|9908.5|488
1664250600000|2022-09-27 03:50:00|9914.2|9911.8|9912.6|9910.2|9914.2|9911.8|9911.5|9909.1|481
1664250900000|2022-09-27 03:55:00|9912.7|9910.3|9913.5|9911.1|9914.3|9911.9|9912.3|9909.9|444
1664251200000|2022-09-27 04:00:00|9913.6|9911.2|9912.2|9909.8|9913.7|9911.3|9911.8|9909.6|430
1664251500000|2022-09-27 04:05:00|9912.5|9910.1|9913|9910.6|9914.4|9912.4|9909.9|9908|564
1664251800000|2022-09-27 04:10:00|9912.9|9910.5|9914.9|9912.5|9915.3|9912.9|9912.2|9909.8|430
1664252100000|2022-09-27 04:15:00|9915|9912.6|9913|9910.6|9915.4|9913|9912.5|9910.3|483
1664252400000|2022-09-27 04:20:00|9912.8|9910.4|9912.6|9910.2|9913.4|9911.4|9911.2|9909.3|582
1664252700000|2022-09-27 04:25:00|9912.9|9910.5|9913.1|9910.7|9913.2|9910.8|9910.6|9908.2|473
1664253000000|2022-09-27 04:30:00|9913|9910.6|9912.2|9909.8|9913.8|9911.4|9911.8|9909.4|387
1664253300000|2022-09-27 04:35:00|9912|9909.6|9914.1|9911.7|9914.3|9912.1|9911.5|9909.1|347
1664253600000|2022-09-27 04:40:00|9914|9911.6|9912.5|9910.1|9914.4|9912.3|9911.2|9909.1|347
1664253900000|2022-09-27 04:45:00|9912.6|9910.2|9914.7|9912.3|9914.7|9912.7|9911|9909|393
1664254200000|2022-09-27 04:50:00|9914.6|9912.2|9914|9911.6|9914.7|9912.7|9912.9|9910.5|288
1664254500000|2022-09-27 04:55:00|9913.9|9911.5|9917|9914.6|9917.1|9915.2|9913.9|9911.5|495
1664254800000|2022-09-27 05:00:00|9916.9|9914.5|9917.2|9915.7|9918.3|9916.2|9915.9|9914|474
1664255100000|2022-09-27 05:05:00|9917.1|9915.6|9917.2|9915.7|9918.4|9916.5|9915.8|9913.4|488
1664255400000|2022-09-27 05:10:00|9917.7|9915.3|9916.5|9915|9918.5|9916.1|9915.7|9913.7|375
1664255700000|2022-09-27 05:15:00|9916.7|9914.3|9919.1|9916.7|9920.1|9918.2|9916.7|9914.3|379
1664256000000|2022-09-27 05:20:00|9919|9916.6|9916.6|9914.2|9919.3|9917.4|9914.5|9912.6|569
1664256300000|2022-09-27 05:25:00|9916.8|9914.4|9911.7|9909.3|9917|9914.6|9911.2|9909.2|463
1664256600000|2022-09-27 05:30:00|9911.6|9909.2|9912.5|9910.1|9913.8|9911.7|9911.1|9908.9|600
1664256900000|2022-09-27 05:35:00|9912.4|9910|9910.9|9908.5|9912.5|9910.2|9909.4|9907.1|705
1664257200000|2022-09-27 05:40:00|9911.1|9908.7|9899.2|9896.8|9911.2|9908.8|9898.7|9896.5|798
1664257500000|2022-09-27 05:45:00|9899.3|9896.9|9901.8|9899.4|9904.5|9902.1|9899.2|9896.8|740
1664257800000|2022-09-27 05:50:00|9901.9|9899.5|9899.3|9896.9|9902|9900.1|9898.9|9896.6|625
1664258100000|2022-09-27 05:55:00|9899.4|9897|9896.3|9893.9|9900|9897.6|9892.1|9889.7|685
1664258400000|2022-09-27 06:00:00|9896.4|9894|9891.7|9889.3|9900.1|9897.7|9890.6|9888.2|930
1664258700000|2022-09-27 06:05:00|9891.8|9889.4|9897.2|9894.8|9898.3|9895.9|9890.9|9888.9|796
1664259000000|2022-09-27 06:10:00|9897.3|9894.9|9899|9896.6|9899.6|9897.2|9896.1|9893.7|721
1664259300000|2022-09-27 06:15:00|9898.9|9896.5|9891.5|9889.1|9900.6|9898.2|9887|9885.3|938
1664259600000|2022-09-27 06:20:00|9891.4|9889|9881.4|9879|9891.9|9890|9881|9879|950
1664259900000|2022-09-27 06:25:00|9881.5|9879.1|9874.5|9872.1|9884.6|9882.7|9874.5|9872.1|925
1664260200000|2022-09-27 06:30:00|9874.4|9872|9888.1|9885.7|9889.7|9887.1|9872|9870.2|1237
1664260500000|2022-09-27 06:35:00|9888.2|9885.8|9891.9|9889.5|9893.8|9891.4|9884.9|9882.2|1235
1664260800000|2022-09-27 06:40:00|9891.8|9889.4|9884.8|9882.4|9892.1|9889.7|9884.1|9881.7|1002
1664261100000|2022-09-27 06:45:00|9884.7|9882.3|9893.1|9890.7|9896.4|9894|9883.5|9881.1|1241
1664261400000|2022-09-27 06:50:00|9893|9890.6|9889.8|9887.4|9896.3|9893.9|9888.6|9886.2|1030
1664261700000|2022-09-27 06:55:00|9889.9|9887.5|9888.2|9885.8|9892.9|9890.5|9885.4|9883.3|989
1664262000000|2022-09-27 07:00:00|9888.3|9885.9|9882.4|9880|9890.9|9889|9878.1|9876.4|1246
1664262300000|2022-09-27 07:05:00|9882.5|9880.1|9877.3|9875.8|9882.9|9881.1|9876.1|9873.8|1079
1664262600000|2022-09-27 07:10:00|9877.8|9875.4|9885.7|9884.2|9888.4|9886.2|9877.2|9875.3|1188
1664262900000|2022-09-27 07:15:00|9885.8|9884.3|9881.7|9879.3|9886.5|9884.3|9878.2|9876|1210
1664263200000|2022-09-27 07:20:00|9882.1|9879.7|9881.5|9880|9886.9|9884.6|9879.2|9876.8|1302
1664263500000|2022-09-27 07:25:00|9881.6|9880.1|9876.7|9874.3|9883.2|9881.1|9869.8|9867.5|1225
1664263800000|2022-09-27 07:30:00|9876.5|9874.1|9885.2|9882.8|9886|9883.8|9873.8|9871.4|1110
1664264100000|2022-09-27 07:35:00|9884.9|9882.5|9891|9889.5|9892|9890|9883.5|9881.1|1033
1664264400000|2022-09-27 07:40:00|9890.9|9889.4|9886.8|9884.4|9892.2|9890.5|9885.1|9882.8|935
1664264700000|2022-09-27 07:45:00|9886.7|9884.3|9888.9|9887.4|9889.7|9887.9|9884.7|9882.6|839
1664265000000|2022-09-27 07:50:00|9888.5|9887|9890.9|9889.4|9897.1|9895.6|9887.8|9886|889
1664265300000|2022-09-27 07:55:00|9891.2|9889.7|9893.1|9890.7|9897.4|9895.6|9891.1|9889.6|820
1664265600000|2022-09-27 08:00:00|9893.2|9890.8|9896.3|9894.8|9898.4|9896.4|9892.2|9890.3|877
1664265900000|2022-09-27 08:05:00|9896.4|9894.9|9900.2|9898.7|9904.3|9902.4|9894.9|9893.2|1027
1664266200000|2022-09-27 08:10:00|9900|9898.5|9903.8|9901.4|9904.5|9902.4|9899.6|9898.1|862
1664266500000|2022-09-27 08:15:00|9903.3|9901.8|9906.7|9904.3|9909.6|9907.6|9902.7|9900.8|905
1664266800000|2022-09-27 08:20:00|9906.8|9904.4|9899.5|9897.1|9906.8|9904.4|9898.1|9895.7|1062
1664267100000|2022-09-27 08:25:00|9899.6|9897.2|9894.2|9891.8|9900|9897.6|9893|9891.1|820
1664267400000|2022-09-27 08:30:00|9894|9891.6|9901.2|9898.8|9902.5|9900.1|9891.3|9888.9|991
1664267700000|2022-09-27 08:35:00|9901|9898.6|9888.1|9885.7|9906.1|9904.1|9887.3|9884.9|950
1664268000000|2022-09-27 08:40:00|9888|9885.6|9896.5|9894.1|9897|9894.6|9887.8|9885.4|851
1664268300000|2022-09-27 08:45:00|9896.2|9894.7|9897|9894.6|9900.6|9898.7|9893.1|9891.2|802
1664268600000|2022-09-27 08:50:00|9897.1|9894.7|9893.5|9891.1|9899.8|9897.9|9890.3|9888|833
1664268900000|2022-09-27 08:55:00|9893.4|9891|9868.7|9866.3|9901|9899|9868.7|9866.3|1030
1664269200000|2022-09-27 09:00:00|9868.6|9866.2|9878.2|9875.8|9879|9876.6|9860.4|9858|1116
1664269500000|2022-09-27 09:05:00|9878.1|9875.7|9884.1|9881.7|9886.1|9883.7|9876.6|9874.2|804
1664269800000|2022-09-27 09:10:00|9884.3|9881.9|9888.9|9886.5|9891|9888.9|9882.1|9879.8|900
1664270100000|2022-09-27 09:15:00|9889|9886.6|9889.2|9886.8|9891.5|9889.1|9886.2|9883.9|911
1664270400000|2022-09-27 09:20:00|9888.9|9886.5|9893.8|9891.4|9894|9891.6|9887.4|9885|793
1664270700000|2022-09-27 09:25:00|9893.7|9891.3|9900.2|9897.8|9901.1|9899|9891.1|9888.7|973
1664271000000|2022-09-27 09:30:00|9900.3|9897.9|9900.2|9897.8|9907.4|9905|9895.1|9893.3|1009
1664271300000|2022-09-27 09:35:00|9900.3|9897.9|9899.3|9896.9|9902.7|9900.7|9895.5|9893.1|845
1664271600000|2022-09-27 09:40:00|9899.4|9897|9889|9887.5|9899.6|9897.6|9887.9|9886.2|648
1664271900000|2022-09-27 09:45:00|9888.8|9887.3|9886.4|9884|9890.4|9888.6|9886.1|9883.8|579
1664272200000|2022-09-27 09:50:00|9886.3|9883.9|9893.9|9891.5|9894|9892|9885.6|9883.6|779
1664272500000|2022-09-27 09:55:00|9894|9891.6|9898.8|9897.3|9899.1|9897.5|9893.4|9891.5|680
1664272800000|2022-09-27 10:00:00|9899.4|9897|9893.3|9890.9|9899.4|9897|9893|9890.6|811
1664273100000|2022-09-27 10:05:00|9893.5|9891.1|9892.9|9891.4|9895|9892.9|9887.4|9885.4|846
1664273400000|2022-09-27 10:10:00|9892.7|9891.2|9887.4|9885|9895.8|9893.4|9887.2|9884.8|920
1664273700000|2022-09-27 10:15:00|9887.3|9884.9|9884.4|9882.9|9891.1|9889.3|9884.2|9882.2|677
1664274000000|2022-09-27 10:20:00|9884.5|9883|9879.7|9877.3|9886.9|9885.1|9878.6|9876.6|658
1664274300000|2022-09-27 10:25:00|9879.2|9877.7|9878.8|9876.4|9882.7|9880.7|9874.4|9872.6|888
1664274600000|2022-09-27 10:30:00|9878.7|9876.3|9870.7|9869.2|9880.9|9878.5|9869.8|9867.7|1035
1664274900000|2022-09-27 10:35:00|9871.3|9868.9|9868.1|9865.7|9875.7|9873.3|9867|9864.6|726
1664275200000|2022-09-27 10:40:00|9868|9865.6|9870.2|9867.8|9872|9869.6|9864.8|9862.4|790
1664275500000|2022-09-27 10:45:00|9870.1|9867.7|9868.7|9867.2|9871.9|9870.1|9868.5|9866.7|813
1664275800000|2022-09-27 10:50:00|9868.8|9867.3|9870.5|9869|9872.2|9870.3|9866.9|9864.6|855
1664276100000|2022-09-27 10:55:00|9870.8|9868.4|9871.2|9868.8|9874.5|9872.4|9869.1|9866.8|762
1664276400000|2022-09-27 11:00:00|9871.1|9868.7|9874.8|9872.4|9875.3|9873.2|9869.7|9867.4|871
1664276700000|2022-09-27 11:05:00|9875|9872.6|9879.3|9877.8|9879.3|9877.8|9873.2|9871.2|861
1664277000000|2022-09-27 11:10:00|9879.4|9877.9|9876.1|9874.6|9881.2|9879.5|9875.7|9874.2|881
1664277300000|2022-09-27 11:15:00|9876.2|9874.7|9868.9|9867.4|9879.1|9877.5|9868.1|9866.5|791
1664277600000|2022-09-27 11:20:00|9869|9867.5|9863.5|9861.1|9870.2|9868.4|9862.5|9860.5|880
1664277900000|2022-09-27 11:25:00|9863.4|9861|9866|9863.6|9868|9866|9862.7|9860.6|655
1664278200000|2022-09-27 11:30:00|9865.7|9863.3|9860.8|9859.3|9866.7|9864.6|9860.1|9858.1|701
1664278500000|2022-09-27 11:35:00|9860.7|9859.2|9853.7|9852.2|9862.5|9860.1|9849.9|9848.4|665
1664278800000|2022-09-27 11:40:00|9853.8|9852.3|9857.9|9856.4|9858.3|9856.6|9850.2|9848.4|682
1664279100000|2022-09-27 11:45:00|9857.8|9856.3|9852.8|9851.3|9860.6|9858.8|9852.7|9850.8|895
1664279400000|2022-09-27 11:50:00|9852.7|9851.2|9863.4|9861|9863.5|9861.9|9851.7|9849.8|841
1664279700000|2022-09-27 11:55:00|9863.3|9860.9|9866.8|9865.3|9866.8|9865.3|9859.8|9857.6|803
1664280000000|2022-09-27 12:00:00|9866.9|9865.4|9866.1|9864.6|9868|9866.5|9862.4|9860.5|954
1664280300000|2022-09-27 12:05:00|9866.2|9864.7|9861.8|9860.3|9867.1|9865.3|9860.6|9858.8|1014
1664280600000|2022-09-27 12:10:00|9861.9|9860.4|9854.4|9852|9862.1|9860.5|9853.7|9852|802
1664280900000|2022-09-27 12:15:00|9854.5|9852.1|9861|9858.6|9862.3|9860|9851.5|9849.1|980
1664281200000|2022-09-27 12:20:00|9860.6|9858.2|9864.9|9863.4|9868.5|9866.3|9859.4|9857|1166
1664281500000|2022-09-27 12:25:00|9865|9863.5|9868.6|9865.9|9869.6|9867.2|9865|9862.6|1027
1664281800000|2022-09-27 12:30:00|9868.7|9866|9868.4|9866|9873.5|9869|9864.7|9862.5|1311
1664282100000|2022-09-27 12:35:00|9868.3|9865.9|9873.7|9872.2|9874.3|9872.4|9866.4|9864.9|1041
1664282400000|2022-09-27 12:40:00|9874.1|9872.6|9875.3|9873.8|9879.7|9878|9873.8|9871.9|1131
1664282700000|2022-09-27 12:45:00|9875.2|9873.7|9876.2|9873.8|9881|9879.3|9875.2|9873.4|1142
1664283000000|2022-09-27 12:50:00|9876.1|9873.7|9885.1|9883.6|9887.4|9885.1|9875.9|9873.5|940
1664283300000|2022-09-27 12:55:00|9885.2|9883.7|9892.6|9890.2|9892.8|9890.4|9884.3|9881.9|1098
1664283600000|2022-09-27 13:00:00|9892.7|9890.3|9895.7|9893.3|9896.5|9894.8|9890.5|9888.6|1101
1664283900000|2022-09-27 13:05:00|9895.3|9893.8|9890.8|9888.4|9896.7|9894.5|9881|9879|1053
1664284200000|2022-09-27 13:10:00|9890.6|9888.2|9884.5|9882.1|9890.7|9888.8|9882.2|9880.3|1064
1664284500000|2022-09-27 13:15:00|9884.4|9882|9880.5|9878.1|9886.2|9884.5|9877.4|9875.5|976
1664284800000|2022-09-27 13:20:00|9880.6|9878.2|9888.7|9887.2|9890.3|9888|9878.1|9876.1|1097
1664285100000|2022-09-27 13:25:00|9888.6|9887.1|9882.2|9880.7|9890.3|9888.4|9881|9878.7|1025
1664285400000|2022-09-27 13:30:00|9882.6|9880.2|9871.5|9869.1|9885.5|9884|9871|9869.1|1398
1664285700000|2022-09-27 13:35:00|9871.6|9869.2|9872.1|9869.7|9886.1|9884|9869|9866.6|1467
1664286000000|2022-09-27 13:40:00|9872.2|9869.8|9870.8|9869.3|9875.2|9872.8|9867.1|9864.7|1336
1664286300000|2022-09-27 13:45:00|9870.5|9869|9872.3|9870.8|9879.9|9878|9869.7|9867.6|1360
1664286600000|2022-09-27 13:50:00|9872.1|9870.6|9878.8|9876.4|9882.8|9880.8|9870.1|9867.9|1235
1664286900000|2022-09-27 13:55:00|9878.7|9876.3|9885.4|9880.4|9885.4|9881.3|9878.2|9876|937
1664287200000|2022-09-27 14:00:00|9884.7|9880.3|9900.3|9897.9|9906.1|9903.8|9884.3|9880.3|1654
1664287500000|2022-09-27 14:05:00|9900.4|9898|9904.5|9902.1|9906.2|9903.9|9897.4|9895.3|1279
1664287800000|2022-09-27 14:10:00|9904.1|9902.6|9900.5|9898.1|9905.8|9903.6|9900|9897.8|1056
1664288100000|2022-09-27 14:15:00|9899.9|9898.4|9898.4|9896.9|9904.4|9902.5|9897.1|9894.7|1192
1664288400000|2022-09-27 14:20:00|9898.8|9896.4|9897.9|9895.5|9902.5|9900.5|9893.6|9891.8|1336
1664288700000|2022-09-27 14:25:00|9897.7|9895.3|9908.8|9906.4|9909.1|9907.2|9894.6|9892.7|1257
1664289000000|2022-09-27 14:30:00|9908.2|9906.7|9908.6|9906.2|9908.9|9907.4|9902|9900|1164
1664289300000|2022-09-27 14:35:00|9908.4|9906|9904.3|9902.8|9908.9|9907|9899.4|9897.4|1179
1664289600000|2022-09-27 14:40:00|9904.4|9902.9|9898.9|9897.4|9910|9908.1|9898.9|9897|1108
1664289900000|2022-09-27 14:45:00|9899|9897.5|9899|9897.5|9908.6|9906.8|9898.9|9897|1305
1664290200000|2022-09-27 14:50:00|9899.2|9897.7|9902.6|9900.2|9906.6|9904.6|9891.2|9888.8|1380
1664290500000|2022-09-27 14:55:00|9902.5|9900.1|9897.6|9896.1|9905.6|9903.5|9897|9895.5|1275
1664290800000|2022-09-27 15:00:00|9897.5|9896|9902.1|9900.6|9904.8|9902.8|9894|9892.5|1124
1664291100000|2022-09-27 15:05:00|9902.2|9900.7|9896|9894.5|9903|9901.5|9894|9892.5|891
1664291400000|2022-09-27 15:10:00|9895.8|9894.3|9902.6|9900.2|9905|9903.5|9895.1|9893.2|1091
1664291700000|2022-09-27 15:15:00|9902.1|9900.6|9898.2|9896.7|9907.2|9905.6|9897.3|9895.4|1093
1664292000000|2022-09-27 15:20:00|9898.8|9897.3|9905.7|9904.2|9906.5|9904.5|9898.1|9896.3|1024
1664292300000|2022-09-27 15:25:00|9905.8|9904.3|9906.3|9903.9|9909|9907.5|9901.8|9900|970
1664292600000|2022-09-27 15:30:00|9906.5|9904.1|9897.5|9895.1|9906.5|9904.6|9892.2|9889.9|992
1664292900000|2022-09-27 15:35:00|9897.4|9895|9895|9892.6|9900.4|9898.1|9891.6|9890|948
1664293200000|2022-09-27 15:40:00|9895.1|9892.7|9890.4|9888.9|9896.3|9894|9886.2|9884.3|874
1664293500000|2022-09-27 15:45:00|9890.3|9888.8|9892.6|9890.2|9892.7|9891|9885|9882.6|635
1664293800000|2022-09-27 15:50:00|9892.5|9890.1|9891.9|9890.4|9893.2|9891.1|9888.4|9886.5|739
1664294100000|2022-09-27 15:55:00|9891.6|9890.1|9898.2|9895.8|9899.8|9897.4|9885|9882.9|989
1664294400000|2022-09-27 16:00:00|9898.3|9895.9|9894.2|9892.7|9900.7|9899.2|9894.1|9892.4|817
1664294700000|2022-09-27 16:05:00|9894.3|9892.8|9902.6|9900.2|9902.6|9900.7|9894.2|9892.7|798
1664295000000|2022-09-27 16:10:00|9902.3|9900.8|9902.9|9900.5|9903.5|9901.7|9899|9897.5|798
1664295300000|2022-09-27 16:15:00|9903|9900.6|9901.8|9899.4|9905.1|9903.1|9895|9893.3|962
1664295600000|2022-09-27 16:20:00|9902|9899.6|9907.9|9905.5|9910.2|9908.3|9901.2|9899.4|829
1664295900000|2022-09-27 16:25:00|9907.8|9905.4|9910.7|9908.3|9911.5|9909.1|9906.3|9904.8|683
1664296200000|2022-09-27 16:30:00|9910.8|9908.4|9907.1|9905.6|9911.9|9910.3|9907.1|9905.3|492
1664296500000|2022-09-27 16:35:00|9907.2|9905.7|9913.3|9910.9|9915.9|9913.9|9906.9|9905.1|657
1664296800000|2022-09-27 16:40:00|9913|9911.5|9908.5|9906.1|9916.6|9914.5|9907.9|9905.5|826
1664297100000|2022-09-27 16:45:00|9908.6|9906.2|9909.9|9907.5|9910.1|9908|9904.9|9903.1|756
1664297400000|2022-09-27 16:50:00|9909.8|9907.4|9907.6|9905.2|9915.9|9914.3|9907.3|9905.1|907
1664297700000|2022-09-27 16:55:00|9907.5|9905.1|9906.4|9904|9909.3|9907.4|9904.9|9903.3|725
1664298000000|2022-09-27 17:00:00|9906|9904.5|9909.4|9907|9915.6|9913.3|9905.7|9903.8|1128
1664298300000|2022-09-27 17:05:00|9909.3|9906.9|9915.2|9912.8|9915.8|9913.9|9904.9|9902.5|967
1664298600000|2022-09-27 17:10:00|9914.9|9913.4|9915.5|9914|9918.4|9916.4|9914.1|9912.2|882
1664298900000|2022-09-27 17:15:00|9915.4|9913.9|9913.1|9910.7|9916.9|9915.4|9911|9909.1|801
1664299200000|2022-09-27 17:20:00|9912.9|9910.5|9913.3|9911.8|9915.5|9914|9911|9909|766
1664299500000|2022-09-27 17:25:00|9913.5|9912|9915.4|9913|9917.5|9915.8|9912.1|9910.6|683
1664299800000|2022-09-27 17:30:00|9915.6|9913.2|9914.8|9913.3|9917.2|9915.6|9913.9|9912.2|650
1664300100000|2022-09-27 17:35:00|9914.7|9913.2|9919.3|9917.8|9919.8|9918.3|9914.6|9912.8|550
1664300400000|2022-09-27 17:40:00|9919.4|9917.9|9916.7|9915.2|9920.2|9918.2|9916.6|9915.1|601
1664300700000|2022-09-27 17:45:00|9916.9|9915.4|9917|9915.5|9917.8|9916.2|9915|9913.5|490
1664301000000|2022-09-27 17:50:00|9917.1|9915.6|9918.9|9917.4|9919.8|9917.9|9917.1|9915.6|619
1664301300000|2022-09-27 17:55:00|9919|9917.5|9919.6|9918.1|9922.7|9921.2|9918.4|9916.9|587
1664301600000|2022-09-27 18:00:00|9919.7|9918.2|9916.3|9914.8|9920.7|9918.8|9915.6|9914.1|605
1664301900000|2022-09-27 18:05:00|9916.4|9914.9|9919.4|9917|9919.7|9917.8|9915.6|9914.1|633
1664302200000|2022-09-27 18:10:00|9919|9917.5|9919.6|9918.1|9920.2|9918.4|9916.4|9914.4|427
1664302500000|2022-09-27 18:15:00|9919.4|9917.9|9921.2|9919.7|9921.6|9920|9918.6|9917.1|492
1664302800000|2022-09-27 18:20:00|9921.1|9919.6|9919.5|9918|9922.9|9921.1|9919.5|9917.7|556
1664303100000|2022-09-27 18:25:00|9919.6|9918.1|9920.1|9918.6|9921.5|9919.7|9919|9917.1|543
1664303400000|2022-09-27 18:30:00|9920.3|9918.8|9918.8|9917.3|9921.7|9920.2|9918.6|9916.7|522
1664303700000|2022-09-27 18:35:00|9918.7|9917.2|9915.2|9913.7|9919.3|9917.3|9914.4|9912.6|729
1664304000000|2022-09-27 18:40:00|9915.4|9913.9|9912.8|9911.3|9916.2|9914.5|9911.4|9909.9|741
1664304300000|2022-09-27 18:45:00|9912.9|9911.4|9912.1|9910.6|9916.1|9914.6|9910.5|9908.7|616
1664304600000|2022-09-27 18:50:00|9912.2|9910.7|9915.1|9913.6|9915.2|9913.7|9910.3|9908.4|575
1664304900000|2022-09-27 18:55:00|9915|9913.5|9912.8|9910.4|9917.6|9915.7|9911.1|9908.8|745
1664305200000|2022-09-27 19:00:00|9912.2|9910.7|9916.3|9913.9|9916.7|9914.4|9912.2|9910.5|771
1664305500000|2022-09-27 19:05:00|9916.2|9913.8|9916.1|9913.7|9917.3|9915.1|9914|9911.8|519
1664305800000|2022-09-27 19:10:00|9916|9913.6|9918.5|9916.1|9919.2|9917.3|9915.6|9913.6|507
1664306100000|2022-09-27 19:15:00|9918.4|9916|9918.1|9915.7|9921.3|9919.4|9917.9|9915.6|715
1664306400000|2022-09-27 19:20:00|9918|9915.6|9919.4|9917|9920.1|9918.1|9916|9913.6|612
1664306700000|2022-09-27 19:25:00|9919.5|9917.1|9918.8|9916.4|9921.3|9919|9917.3|9915.2|554
1664307000000|2022-09-27 19:30:00|9918.7|9916.3|9919.9|9918.4|9921.3|9919.2|9918.5|9916.1|744
1664307300000|2022-09-27 19:35:00|9919.7|9918.2|9922.9|9920.5|9925.2|9923.3|9918.2|9916.1|594
1664307600000|2022-09-27 19:40:00|9922.8|9920.4|9922.6|9920.2|9924.1|9921.7|9921.1|9919.1|512
1664307900000|2022-09-27 19:45:00|9922.5|9920.1|9923.1|9920.7|9925.1|9922.9|9921.4|9919.5|521
1664308200000|2022-09-27 19:50:00|9923.2|9920.8|9922.2|9919.8|9923.6|9921.2|9919.2|9917.2|512
1664308500000|2022-09-27 19:55:00|9921.9|9919.5|9922.6|9920.2|9924.6|9922.7|9920.8|9918.6|574
1664308800000|2022-09-27 20:00:00|9922.5|9920.1|9924|9921.6|9925|9923|9921.4|9919.2|497
1664309100000|2022-09-27 20:05:00|9923.9|9921.5|9920|9918.5|9924|9921.6|9919.8|9917.4|341
1664309400000|2022-09-27 20:10:00|9920.1|9918.6|9921.6|9919.2|9922.2|9919.8|9919.8|9917.4|350
1664309700000|2022-09-27 20:15:00|9921.7|9919.3|9922.1|9919.7|9922.6|9920.2|9920.1|9917.7|312
1664310000000|2022-09-27 20:20:00|9922|9919.6|9920.5|9918.1|9922.1|9919.8|9920.1|9918|272
1664310300000|2022-09-27 20:25:00|9920.4|9918|9921.5|9919.1|9921.7|9919.3|9916.9|9914.5|511
1664310600000|2022-09-27 20:30:00|9921.4|9919|9918.3|9915.9|9921.4|9919|9918.3|9915.9|258
1664310900000|2022-09-27 20:35:00|9918.2|9915.8|9920.2|9917.8|9920.3|9917.9|9917.9|9915.5|178
1664311200000|2022-09-27 20:40:00|9920.1|9917.7|9920.2|9917.8|9920.5|9918.5|9919.2|9916.8|299
1664311500000|2022-09-27 20:45:00|9920.3|9917.9|9922.1|9919.7|9922.8|9920.4|9919.5|9917.1|440
1664311800000|2022-09-27 20:50:00|9922|9919.6|9922|9919.6|9922.8|9920.3|9921.5|9919.1|325
1664312100000|2022-09-27 20:55:00|9921.9|9919.5|9911.7|9906.7|9923|9920.3|9911.3|9906.3|572
1664312400000|2022-09-27 21:00:00|9911.8|9906.8|9911.8|9906.8|9911.8|9906.8|9911.8|9906.8|1
1664312700000|2022-09-27 21:05:00|9919.2|9914.2|9910.6|9905.6|9921.6|9916.6|9908.2|9903.2|80
1664313300000|2022-09-27 21:15:00|9910.7|9905.7|9911.9|9906.9|9912|9907|9910.7|9905.7|58
1664313600000|2022-09-27 21:20:00|9912|9907|9912|9907|9919|9914|9907.2|9902.2|186
1664313900000|2022-09-27 21:25:00|9911.9|9906.9|9907.7|9902.7|9919.5|9914.5|9906.5|9901.5|304
1664314200000|2022-09-27 21:30:00|9910.1|9905.1|9915.3|9910.3|9922.3|9917.3|9906.7|9901.7|434
1664314500000|2022-09-27 21:35:00|9914.8|9909.8|9916|9911|9920.2|9916.7|9906.1|9901.1|405
1664314800000|2022-09-27 21:40:00|9913.1|9908.1|9918.6|9915.9|9923.3|9918.3|9906.3|9901.3|322
1664315100000|2022-09-27 21:45:00|9920.1|9915.1|9913.2|9908.2|9920.4|9916.8|9906.2|9901.2|204
1664315400000|2022-09-27 21:50:00|9914.1|9909.1|9917.8|9902.8|9920.5|9915.5|9905.7|9896.1|263
1664315700000|2022-09-27 21:55:00|9919.4|9904.4|9919.5|9904.5|9922.5|9914.1|9910.5|9895.5|178
1664316000000|2022-09-27 22:00:00|9919.9|9904.9|9917.6|9913.7|9926.3|9916.7|9917.3|9904|400
1664316300000|2022-09-27 22:05:00|9917.4|9914.2|9917.4|9913.9|9918.3|9914.7|9916.9|9913.2|339
1664316600000|2022-09-27 22:10:00|9917.3|9914|9917.7|9914.9|9918.2|9915.1|9917|9913.5|337
1664316900000|2022-09-27 22:15:00|9917.9|9915|9923|9920.4|9923|9920.6|9917.4|9914.2|806
1664317200000|2022-09-27 22:20:00|9922.9|9920.6|9923|9920.6|9923.6|9921.3|9921.5|9919|539
1664317500000|2022-09-27 22:25:00|9923.1|9920.7|9921.4|9919|9923.7|9921.3|9920.4|9918.1|473
1664317800000|2022-09-27 22:30:00|9921.3|9918.9|9921.6|9919.2|9922.2|9919.8|9920.2|9917.8|643
1664318100000|2022-09-27 22:35:00|9921.5|9919.1|9920.6|9918.2|9922.5|9920.1|9919.7|9917.7|663
1664318400000|2022-09-27 22:40:00|9920.5|9918.1|9923.2|9920.8|9923.3|9920.9|9920.4|9917.6|325
1664318700000|2022-09-27 22:45:00|9923.1|9920.7|9921.7|9919.3|9923.2|9920.8|9921.2|9918.7|305
1664319000000|2022-09-27 22:50:00|9921.9|9919.5|9922|9919.6|9922.9|9920.4|9921.3|9918.8|436
1664319300000|2022-09-27 22:55:00|9922.1|9919.7|9922.4|9920|9922.7|9920.3|9921.1|9919.1|316
1664319600000|2022-09-27 23:00:00|9922.6|9920.2|9922.8|9920.4|9923.2|9920.8|9921.2|9919|455
1664319900000|2022-09-27 23:05:00|9922.7|9920.3|9922.9|9920.5|9923.3|9921.2|9921.5|9919.1|377
1664320200000|2022-09-27 23:10:00|9922.8|9920.4|9923.2|9920.8|9923.2|9920.8|9921.7|9919.3|441
1664320500000|2022-09-27 23:15:00|9923.1|9920.7|9922.9|9920.5|9923.5|9921.5|9921.6|9919.6|304
1664320800000|2022-09-27 23:20:00|9923|9920.6|9923.8|9921.4|9924.1|9922|9922.2|9920.1|284
1664321100000|2022-09-27 23:25:00|9923.6|9921.2|9924.3|9921.9|9924.8|9922.6|9923.2|9920.8|341
1664321400000|2022-09-27 23:30:00|9924.4|9922|9921.9|9919.5|9924.7|9922.3|9921.7|9919.3|563
1664321700000|2022-09-27 23:35:00|9921.8|9919.4|9921.4|9919|9923|9920.6|9920.7|9918.7|471
1664322000000|2022-09-27 23:40:00|9921.3|9918.9|9920.6|9918.2|9921.9|9919.8|9919.1|9916.7|382
1664322300000|2022-09-27 23:45:00|9920.7|9918.3|9920.1|9917.7|9921|9918.6|9919|9916.7|494
1664322600000|2022-09-27 23:50:00|9920|9917.6|9919.5|9917.1|9921.1|9918.8|9918.8|9916.6|418
1664322900000|2022-09-27 23:55:00|9919.6|9917.2|9919.1|9916.7|9920.6|9918.2|9917.3|9914.9|378
1664323200000|2022-09-28 00:00:00|9919|9916.6|9916.8|9914.4|9919.8|9917.8|9915.2|9913|564
1664323500000|2022-09-28 00:05:00|9916.7|9914.3|9918.6|9916.2|9920.2|9918.2|9915.2|9912.8|526
1664323800000|2022-09-28 00:10:00|9918.7|9916.3|9915.6|9914.1|9918.8|9916.7|9913.1|9911.1|591
1664324100000|2022-09-28 00:15:00|9916|9913.6|9914.7|9912.3|9917.1|9915.2|9913.7|9911.4|616
1664324400000|2022-09-28 00:20:00|9914.6|9912.2|9917.1|9914.7|9917.2|9915.3|9913.3|9911.5|552
1664324700000|2022-09-28 00:25:00|9917|9914.6|9925.5|9923.1|9926.1|9924|9916.9|9914.6|523
1664325000000|2022-09-28 00:30:00|9925.3|9922.9|9927.4|9925|9927.9|9926.3|9921.5|9919.9|590
1664325300000|2022-09-28 00:35:00|9927.5|9925.1|9927.6|9925.2|9928.9|9926.9|9924.7|9922.9|734
1664325600000|2022-09-28 00:40:00|9927.5|9925.1|9934.1|9931.7|9934.4|9932|9926.4|9924.8|771
1664325900000|2022-09-28 00:45:00|9934.2|9931.8|9934.9|9932.5|9936.7|9934.3|9931.8|9929.9|877
1664326200000|2022-09-28 00:50:00|9934.8|9932.4|9932.5|9930.1|9935.8|9934.1|9930.6|9928.9|812
1664326500000|2022-09-28 00:55:00|9932.4|9930|9936.4|9934|9937.4|9935.8|9931.3|9929.3|871
1664326800000|2022-09-28 01:00:00|9936.5|9934.1|9937.6|9935.2|9938.3|9936.5|9934.8|9932.4|783
1664327100000|2022-09-28 01:05:00|9937.5|9935.1|9934.9|9932.5|9938.5|9936.7|9931.9|9930.1|806
1664327400000|2022-09-28 01:10:00|9934.8|9932.4|9935|9932.6|9937.3|9934.9|9933.9|9931.8|706
1664327700000|2022-09-28 01:15:00|9935.1|9932.7|9939.4|9937|9940.5|9938.1|9934.8|9932.6|1090
1664328000000|2022-09-28 01:20:00|9939.3|9936.9|9940.6|9938.2|9941.7|9939.3|9938.5|9936.2|894
1664328300000|2022-09-28 01:25:00|9940.1|9937.7|9945.2|9942.8|9945.5|9943.1|9938.8|9936.4|802
1664328600000|2022-09-28 01:30:00|9945.3|9942.9|9942.1|9939.7|9945.5|9943.1|9939.5|9937.1|817
1664328900000|2022-09-28 01:35:00|9941.5|9940|9943.2|9940.8|9944.3|9942.3|9940.3|9937.9|769
1664329200000|2022-09-28 01:40:00|9943.1|9940.7|9939.5|9937.1|9943.3|9940.9|9938.9|9936.5|632
1664329500000|2022-09-28 01:45:00|9939.7|9937.3|9945|9942.6|9946.2|9944.3|9937.4|9935|1195
1664329800000|2022-09-28 01:50:00|9944.9|9942.5|9939.5|9937.1|9945.2|9943.2|9936.4|9934|1033
1664330100000|2022-09-28 01:55:00|9939.6|9937.2|9941|9938.6|9942.7|9940.3|9938.3|9936.3|765
1664330400000|2022-09-28 02:00:00|9940.9|9938.5|9942|9939.6|9943.5|9941.2|9938.4|9936.6|593
1664330700000|2022-09-28 02:05:00|9941.9|9939.5|9942.4|9940|9946.3|9944.5|9940.1|9937.7|818
1664331000000|2022-09-28 02:10:00|9942.6|9940.2|9947.8|9945.4|9948|9945.6|9940.9|9938.5|951
1664331300000|2022-09-28 02:15:00|9947.9|9945.5|9946.8|9944.4|9950.4|9948|9944.3|9941.9|946
1664331600000|2022-09-28 02:20:00|9946.6|9944.2|9950.5|9948.1|9951.7|9949.3|9946.6|9944.2|1145
1664331900000|2022-09-28 02:25:00|9950.2|9947.8|9950.5|9948.1|9951.3|9949.3|9948.9|9946.6|1059
1664332200000|2022-09-28 02:30:00|9950.4|9948|9950.1|9947.7|9951.3|9948.9|9947.9|9945.5|1126
1664332500000|2022-09-28 02:35:00|9950.4|9948|9950.3|9947.9|9951.1|9948.7|9948.6|9946.2|1112
1664332800000|2022-09-28 02:40:00|9950|9947.6|9950.5|9948.1|9953.2|9950.8|9949|9946.6|912
1664333100000|2022-09-28 02:45:00|9950.8|9948.4|9949.3|9946.9|9950.8|9948.4|9948|9945.6|1030
1664333400000|2022-09-28 02:50:00|9949.5|9947.1|9949.3|9946.9|9950.4|9948|9947.7|9945.3|1087
1664333700000|2022-09-28 02:55:00|9949.4|9947|9949.6|9947.2|9951|9948.6|9948.9|9946.5|970
1664334000000|2022-09-28 03:00:00|9949.5|9947.1|9947.4|9945|9949.6|9947.2|9945.4|9943.1|816
1664334300000|2022-09-28 03:05:00|9947.5|9945.1|9946.4|9944|9948.6|9946.4|9945.7|9943.6|803
1664334600000|2022-09-28 03:10:00|9946.3|9943.9|9947.1|9944.7|9947.3|9945.1|9944.4|9942.2|733
1664334900000|2022-09-28 03:15:00|9947.3|9944.9|9945.7|9943.3|9947.3|9945.3|9943.6|9941.7|688
1664335200000|2022-09-28 03:20:00|9945.6|9943.2|9943.9|9941.5|9946.6|9944.2|9943.8|9941.4|545
1664335500000|2022-09-28 03:25:00|9944|9941.6|9944.6|9942.2|9946.5|9944.4|9942.5|9940.4|540
1664335800000|2022-09-28 03:30:00|9944.8|9942.4|9946.4|9944|9947.2|9944.8|9944.8|9942.4|712
1664336100000|2022-09-28 03:35:00|9946.6|9944.2|9946.7|9944.3|9947.1|9944.8|9944.4|9942|578
1664336400000|2022-09-28 03:40:00|9946.5|9944.1|9948|9946.5|9948.8|9946.8|9945.4|9943.6|752
1664336700000|2022-09-28 03:45:00|9948.7|9946.3|9948.7|9946.3|9949.1|9946.9|9947.5|9945.5|632
1664337000000|2022-09-28 03:50:00|9948.8|9946.4|9948|9945.6|9950.1|9948.2|9947.1|9945|592
1664337300000|2022-09-28 03:55:00|9947.9|9945.5|9948.3|9945.9|9948.5|9946.5|9945.9|9944|630
1664337600000|2022-09-28 04:00:00|9948.2|9945.8|9949.9|9948.4|9951|9949.3|9947.9|9945.5|558
1664337900000|2022-09-28 04:05:00|9950|9948.5|9951.7|9949.3|9952.8|9950.6|9949.6|9947.6|413
1664338200000|2022-09-28 04:10:00|9951.6|9949.2|9951.5|9949.1|9952.6|9950.2|9950.7|9948.3|564
1664338500000|2022-09-28 04:15:00|9951.4|9949|9950.2|9947.8|9951.7|9949.3|9950|9947.6|454
1664338800000|2022-09-28 04:20:00|9950.1|9947.7|9950.6|9948.2|9950.8|9948.4|9947.2|9945.2|538
1664339100000|2022-09-28 04:25:00|9950.7|9948.3|9950.1|9947.7|9951.3|9948.9|9948.9|9946.7|483
1664339400000|2022-09-28 04:30:00|9950|9947.6|9946.8|9944.4|9950.3|9947.9|9945.1|9942.9|664
1664339700000|2022-09-28 04:35:00|9946.9|9944.5|9948.8|9946.4|9948.9|9946.5|9945.7|9943.3|701
1664340000000|2022-09-28 04:40:00|9948.7|9946.3|9950.6|9948.2|9951.1|9948.7|9947.4|9945|584
1664340300000|2022-09-28 04:45:00|9950.7|9948.3|9950.6|9948.2|9951.1|9948.7|9949|9946.6|766
1664340600000|2022-09-28 04:50:00|9950.5|9948.1|9952.6|9950.2|9953.8|9951.4|9950.3|9947.9|664
1664340900000|2022-09-28 04:55:00|9953|9950.6|9951.5|9949.1|9954.8|9952.4|9950.4|9948|602
1664341200000|2022-09-28 05:00:00|9951.6|9949.2|9950.1|9947.7|9952|9950|9949|9946.6|819
1664341500000|2022-09-28 05:05:00|9950.2|9947.8|9952.3|9949.9|9953.6|9951.2|9949.3|9947.3|711
1664341800000|2022-09-28 05:10:00|9952.5|9950.1|9955|9952.6|9955.3|9953|9952.4|9950|757
1664342100000|2022-09-28 05:15:00|9954.5|9952.1|9951.7|9949.3|9954.8|9952.5|9950|9947.6|732
1664342400000|2022-09-28 05:20:00|9951.3|9949.8|9950.3|9947.9|9952.6|9950.4|9950|9947.8|708
1664342700000|2022-09-28 05:25:00|9950.4|9948|9950.2|9947.8|9950.8|9948.4|9949.1|9946.7|597
1664343000000|2022-09-28 05:30:00|9950.1|9947.7|9950.8|9948.4|9951.6|9949.2|9949.2|9947.1|665
1664343300000|2022-09-28 05:35:00|9950.9|9948.5|9952.4|9950.9|9952.7|9951|9949.5|9947.7|735
1664343600000|2022-09-28 05:40:00|9952.3|9950.8|9950.1|9947.7|9954.5|9952.4|9949.6|9947.6|730
1664343900000|2022-09-28 05:45:00|9949.8|9947.4|9950.8|9948.4|9951.3|9949.2|9948.1|9946.1|575
1664344200000|2022-09-28 05:50:00|9951|9948.6|9950.6|9948.2|9951.5|9949.1|9946.6|9944.4|807
1664344500000|2022-09-28 05:55:00|9950.8|9948.4|9951.3|9948.9|9953.1|9950.8|9949.1|9947.1|803
1664344800000|2022-09-28 06:00:00|9951.8|9949.4|9947.7|9946.2|9952.9|9950.5|9945.7|9944.1|851
1664345100000|2022-09-28 06:05:00|9947.6|9946.1|9944.2|9942.7|9949.4|9947.7|9942.2|9940.7|1087
1664345400000|2022-09-28 06:10:00|9944.1|9942.6|9949.9|9947.5|9950.5|9948.6|9941.1|9939.5|942
1664345700000|2022-09-28 06:15:00|9949.8|9947.4|9945.5|9943.1|9950.8|9948.9|9944.7|9943|1049
1664346000000|2022-09-28 06:20:00|9944.9|9943.4|9949.6|9947.2|9949.7|9947.7|9943|9941.2|994
1664346300000|2022-09-28 06:25:00|9949.7|9947.3|9955.6|9954.1|9956.4|9954.2|9948.5|9946.5|1013
1664346600000|2022-09-28 06:30:00|9956.1|9953.7|9955.7|9953.3|9956.4|9954.3|9952.1|9950.1|960
1664346900000|2022-09-28 06:35:00|9955.6|9953.2|9955.1|9953.6|9956.1|9954.6|9953.3|9951.2|1027
1664347200000|2022-09-28 06:40:00|9955.2|9953.7|9951.5|9950|9956.5|9954.2|9949.5|9948|901
1664347500000|2022-09-28 06:45:00|9951.4|9949.9|9952.5|9951|9957.3|9955.8|9951.1|9949|978
1664347800000|2022-09-28 06:50:00|9952.4|9950.9|9953.7|9951.3|9955|9953.4|9949.4|9947.8|982
1664348100000|2022-09-28 06:55:00|9953.2|9951.7|9965.3|9962.9|9967.3|9964.9|9952.6|9950.6|739
1664348400000|2022-09-28 07:00:00|9965.1|9962.7|9936.7|9934.3|9965.2|9962.8|9936|9934.1|1181
1664348700000|2022-09-28 07:05:00|9936.6|9934.2|9937.6|9935.2|9942.7|9940.9|9930|9928.5|1057
1664349000000|2022-09-28 07:10:00|9937.5|9935.1|9932.9|9930.5|9939.8|9937.8|9930.3|9928.3|980
1664349300000|2022-09-28 07:15:00|9933.1|9930.7|9942|9939.6|9942.9|9940.5|9933.1|9930.7|1220
1664349600000|2022-09-28 07:20:00|9941.9|9939.5|9940.2|9937.8|9949.2|9947.4|9939.4|9937.4|1257
1664349900000|2022-09-28 07:25:00|9940|9937.6|9940.4|9938|9942.5|9940.6|9938.4|9936.8|1188
1664350200000|2022-09-28 07:30:00|9940.6|9938.2|9933.9|9931.5|9944.2|9942|9932|9930.1|1250
1664350500000|2022-09-28 07:35:00|9933.8|9931.4|9940.5|9938.1|9941.5|9939.1|9933.1|9930.7|1235
1664350800000|2022-09-28 07:40:00|9940.3|9937.9|9931.5|9930|9941.8|9939.8|9929.9|9928.2|1215
1664351100000|2022-09-28 07:45:00|9931.4|9929.9|9931.6|9929.2|9934.9|9932.5|9928.6|9926.6|1182
1664351400000|2022-09-28 07:50:00|9931.4|9929|9915.2|9912.8|9931.8|9929.5|9914.6|9912.2|1158
1664351700000|2022-09-28 07:55:00|9915.1|9912.7|9912.1|9909.7|9916.8|9914.4|9906.6|9904.4|1194
1664352000000|2022-09-28 08:00:00|9912|9909.6|9907.2|9904.8|9912.3|9909.9|9902.5|9900.1|1126
1664352300000|2022-09-28 08:05:00|9907.3|9904.9|9906|9903.6|9909.6|9907.4|9901.9|9899.5|1104
1664352600000|2022-09-28 08:10:00|9906.2|9903.8|9904.5|9902.1|9910.1|9907.7|9902.8|9900.4|955
1664352900000|2022-09-28 08:15:00|9904.2|9901.8|9912.2|9909.8|9915|9913.2|9904.2|9901.8|1336
1664353200000|2022-09-28 08:20:00|9912|9910.5|9910.1|9907.7|9915.4|9913.2|9906.6|9904.5|1219
1664353500000|2022-09-28 08:25:00|9909.8|9907.4|9912.2|9910.7|9915.8|9913.6|9906.9|9904.8|956
1664353800000|2022-09-28 08:30:00|9912.3|9910.8|9913.3|9910.9|9917.9|9915.5|9909|9906.6|1056
1664354100000|2022-09-28 08:35:00|9913.2|9910.8|9921.4|9919|9921.4|9919|9906.1|9903.7|1175
1664354400000|2022-09-28 08:40:00|9921.3|9918.9|9931|9928.6|9931.2|9928.9|9917|9914.9|1256
1664354700000|2022-09-28 08:45:00|9931.1|9928.7|9932.2|9929.8|9932.5|9930.3|9929.7|9927.6|367
1664355000000|2022-09-28 08:50:00|9938|9935.6|9933.5|9931.1|9941|9938.8|9933.2|9930.8|1073
1664355300000|2022-09-28 08:55:00|9933.6|9931.2|9936.2|9933.8|9942|9939.6|9932.3|9929.9|907
1664355600000|2022-09-28 09:00:00|9935.9|9933.5|9937.9|9935.5|9940.5|9938.3|9935.1|9932.7|968
1664355900000|2022-09-28 09:05:00|9938|9935.6|9938.7|9936.3|9940.2|9937.8|9932.1|9929.7|1020
1664356200000|2022-09-28 09:10:00|9938.6|9936.2|9932.4|9930|9942.3|9940.3|9932.2|9929.8|1056
1664356500000|2022-09-28 09:15:00|9932.5|9930.1|9936|9933.6|9941|9938.6|9932|9929.6|1161
1664356800000|2022-09-28 09:20:00|9936.1|9933.7|9939.6|9937.2|9939.6|9937.3|9933.1|9931.3|905
1664357100000|2022-09-28 09:25:00|9939.2|9936.8|9935.3|9932.9|9942.2|9939.8|9935.1|9932.7|923
1664357400000|2022-09-28 09:30:00|9935.4|9933|9934.5|9932.1|9937.2|9935.4|9931.1|9928.9|1368
1664357700000|2022-09-28 09:35:00|9934.4|9932|9933.7|9931.3|9940|9937.7|9930.8|9928.4|1154
1664358000000|2022-09-28 09:40:00|9933.8|9931.4|9931|9929.5|9934.3|9932.2|9925.4|9923|1101
1664358300000|2022-09-28 09:45:00|9931.2|9929.7|9930.7|9928.3|9931.3|9929.7|9924.1|9922.1|1065
1664358600000|2022-09-28 09:50:00|9930.8|9928.4|9927.4|9925|9933.4|9931|9926.8|9924.4|899
1664358900000|2022-09-28 09:55:00|9927.5|9925.1|9928.4|9926|9930|9928.4|9926|9923.7|912
1664359200000|2022-09-28 10:00:00|9928.5|9926.1|9913.6|9911.2|9928.6|9926.8|9902|9899.6|1650
1664359500000|2022-09-28 10:05:00|9913.7|9911.3|9912.6|9910.2|9925.1|9922.7|9910.1|9907.7|1711
1664359800000|2022-09-28 10:10:00|9912.3|9909.9|9902.9|9900.5|9915|9912.6|9901.8|9899.6|1471
1664360100000|2022-09-28 10:15:00|9902.8|9900.4|9903.4|9901|9913.5|9911.1|9902.2|9899.8|1506
1664360400000|2022-09-28 10:20:00|9903.6|9901.2|9897.4|9895|9906.7|9904.3|9897|9894.6|1565
1664360700000|2022-09-28 10:25:00|9897.5|9895.1|9893.6|9891.2|9903.6|9901.2|9891.7|9889.3|1437
1664361000000|2022-09-28 10:30:00|9893.5|9891.1|9895.1|9892.7|9897.1|9894.7|9885.2|9882.8|1391
1664361300000|2022-09-28 10:35:00|9895|9892.6|9882.7|9880.3|9896.1|9893.7|9882.5|9880.1|1234
1664361600000|2022-09-28 10:40:00|9882.6|9880.2|9885.2|9882.8|9890.2|9887.8|9877.6|9875.4|1286
1664361900000|2022-09-28 10:45:00|9885.1|9882.7|9893.2|9890.8|9898.1|9895.7|9881.6|9879.2|1342
1664362200000|2022-09-28 10:50:00|9893.3|9890.9|9894.8|9892.4|9899.3|9896.9|9892.1|9889.7|1246
1664362500000|2022-09-28 10:55:00|9894.6|9892.2|9897.3|9894.9|9899.2|9896.8|9892.7|9890.3|1137
1664362800000|2022-09-28 11:00:00|9897.1|9894.7|9897.4|9895|9906.3|9903.9|9896.2|9893.8|1252
1664363100000|2022-09-28 11:05:00|9897.5|9895.1|9898.7|9896.3|9905.5|9903.1|9893.1|9890.7|1304
1664363400000|2022-09-28 11:10:00|9898.8|9896.4|9897|9894.6|9899.2|9896.9|9890.2|9887.8|1218
1664363700000|2022-09-28 11:15:00|9896.7|9894.3|9888.4|9886|9899.1|9896.7|9887.6|9885.2|1032
1664364000000|2022-09-28 11:20:00|9888.2|9885.8|9887|9884.6|9897.6|9895.4|9886.6|9884.2|1395
1664364300000|2022-09-28 11:25:00|9887.1|9884.7|9890|9887.6|9892.6|9890.2|9885.2|9882.8|1130
1664364600000|2022-09-28 11:30:00|9889.9|9887.5|9892.3|9889.9|9894.8|9892.4|9888.2|9885.8|1100
1664364900000|2022-09-28 11:35:00|9892.4|9890|9897.5|9896|9898|9896.1|9890.4|9888|1050
1664365200000|2022-09-28 11:40:00|9897.4|9895.9|9894.8|9892.4|9903.2|9900.8|9894.4|9892|965
1664365500000|2022-09-28 11:45:00|9894.9|9892.5|9890.8|9888.4|9901.3|9898.9|9890.5|9888.1|1014
1664365800000|2022-09-28 11:50:00|9890.7|9888.3|9885.1|9882.7|9893|9890.6|9884|9882.2|982
1664366100000|2022-09-28 11:55:00|9885.3|9882.9|9879.1|9876.7|9888.8|9886.4|9877.5|9875.7|958
1664366400000|2022-09-28 12:00:00|9878.7|9876.3|9863.6|9861.2|9879.2|9877.2|9863.1|9860.7|1079
1664366700000|2022-09-28 12:05:00|9863.7|9861.3|9866.7|9865.2|9869.6|9867.2|9861.8|9860.1|1127
1664367000000|2022-09-28 12:10:00|9867.4|9865|9866.8|9864.4|9870|9868.2|9858.8|9856.4|1095
1664367300000|2022-09-28 12:15:00|9866.9|9864.5|9867|9864.6|9873.1|9870.9|9862.7|9861.1|1416
1664367600000|2022-09-28 12:20:00|9865.1|9863.6|9851.1|9848.7|9865.6|9863.6|9848.3|9846.5|1254
1664367900000|2022-09-28 12:25:00|9850.7|9848.3|9861.9|9859.5|9864.3|9862.1|9850.2|9848.3|1144
1664368200000|2022-09-28 12:30:00|9862.1|9859.7|9851.5|9849.1|9864.1|9862.1|9849.7|9847.5|1245
1664368500000|2022-09-28 12:35:00|9850.5|9849|9845.2|9842.8|9856.6|9854.2|9840.9|9838.9|1141
1664368800000|2022-09-28 12:40:00|9845.1|9842.7|9855.6|9853.2|9856.8|9854.4|9843.5|9841.1|1050
1664369100000|2022-09-28 12:45:00|9855.7|9853.3|9864.9|9863.4|9865.7|9863.9|9851.4|9849.5|935
1664369400000|2022-09-28 12:50:00|9864.8|9863.3|9868.2|9866.7|9869.4|9867.2|9861.9|9860|1112
1664369700000|2022-09-28 12:55:00|9867.9|9866.4|9863.5|9862|9869.8|9868.1|9862.3|9860.1|1081
1664370000000|2022-09-28 13:00:00|9864|9862.5|9856.5|9855|9867|9865.2|9853.1|9851.2|1105
1664370300000|2022-09-28 13:05:00|9856.9|9854.5|9861.8|9859.4|9862.1|9859.9|9850.3|9848.4|1216
1664370600000|2022-09-28 13:10:00|9861.9|9859.5|9864.4|9862|9866.6|9864.2|9858.5|9856.3|974
1664370900000|2022-09-28 13:15:00|9864.5|9862.1|9864.4|9862|9867.4|9865|9857.8|9855.6|1056
1664371200000|2022-09-28 13:20:00|9864.7|9862.3|9869.9|9868.4|9871.4|9869.4|9864.6|9862.3|1006
1664371500000|2022-09-28 13:25:00|9870.6|9868.2|9863.4|9861|9873.9|9871.7|9862.1|9860.1|1071
1664371800000|2022-09-28 13:30:00|9863.5|9861.1|9868.9|9866.5|9869.2|9867.1|9861.3|9858.9|1332
1664372100000|2022-09-28 13:35:00|9869.2|9866.8|9867.3|9865.8|9872.3|9870.1|9863.1|9860.7|1126
1664372400000|2022-09-28 13:40:00|9867.4|9865.9|9852|9849.6|9868.8|9867|9851.1|9848.7|1229
1664372700000|2022-09-28 13:45:00|9851.4|9849.9|9835.7|9833.3|9854.4|9852|9831|9828.9|1375
1664373000000|2022-09-28 13:50:00|9835.8|9833.4|9839.4|9837|9839.7|9837.3|9828.3|9825.9|1310
1664373300000|2022-09-28 13:55:00|9839.6|9837.2|9851.4|9849|9855.6|9853.2|9837.2|9834.8|1064
1664373600000|2022-09-28 14:00:00|9851.1|9848.7|9856.8|9854.4|9862.5|9860.1|9843.6|9841.2|1204
1664373900000|2022-09-28 14:05:00|9856.7|9854.3|9852.3|9849.9|9856.7|9854.3|9845.6|9843.2|1186
1664374200000|2022-09-28 14:10:00|9852.4|9850|9841|9838.6|9853.8|9851.4|9840|9837.6|890
1664374500000|2022-09-28 14:15:00|9840.9|9838.5|9848.6|9846.2|9852.3|9849.9|9839.3|9836.9|1022
1664374800000|2022-09-28 14:20:00|9848.1|9845.7|9837.7|9835.3|9848.5|9846.1|9836.3|9833.9|1303
1664375100000|2022-09-28 14:25:00|9838.9|9836.5|9819|9817.5|9841.9|9839.5|9817.4|9815.4|1324
1664375400000|2022-09-28 14:30:00|9818.7|9816.3|9813.2|9811.7|9820.7|9818.3|9810.4|9808.3|1303
1664375700000|2022-09-28 14:35:00|9813.9|9811.5|9822|9819.6|9822.7|9820.6|9812.5|9810.4|1204
1664376000000|2022-09-28 14:40:00|9822.2|9819.8|9818.5|9817|9823.1|9821.1|9812.2|9809.8|1168
1664376300000|2022-09-28 14:45:00|9818.8|9817.3|9818.9|9816.5|9822.1|9819.7|9812|9809.6|1176
1664376600000|2022-09-28 14:50:00|9819|9816.6|9815.7|9813.3|9825.1|9823.1|9813.7|9811.3|1361
1664376900000|2022-09-28 14:55:00|9815.8|9813.4|9813.6|9811.2|9822.2|9819.8|9812.9|9810.8|1073
1664377200000|2022-09-28 15:00:00|9813.7|9811.3|9806.6|9804.2|9818|9816.5|9804.7|9802.3|1122
1664377500000|2022-09-28 15:05:00|9806.5|9804.1|9810.6|9808.2|9811.1|9809.4|9803|9801.2|992
1664377800000|2022-09-28 15:10:00|9810.8|9808.4|9805.1|9803.6|9811.8|9810.3|9803.2|9801.3|982
1664378100000|2022-09-28 15:15:00|9804.8|9803.3|9805.4|9803|9807.5|9805.7|9803|9801|992
1664378400000|2022-09-28 15:20:00|9805.3|9802.9|9797.2|9794.8|9805.4|9803|9797.1|9794.7|921
1664378700000|2022-09-28 15:25:00|9797.3|9794.9|9801.1|9798.7|9801.2|9798.8|9791.4|9789.3|1062
1664379000000|2022-09-28 15:30:00|9800.9|9798.5|9801.3|9799.8|9804.5|9802.4|9797.2|9794.9|1059
1664379300000|2022-09-28 15:35:00|9801.4|9799.9|9800.2|9797.8|9802.3|9800.3|9794.4|9792|905
1664379600000|2022-09-28 15:40:00|9800.1|9797.7|9792.7|9790.3|9800.4|9798|9792.2|9790.2|721
1664379900000|2022-09-28 15:45:00|9792.6|9790.2|9775.5|9773.1|9793.9|9791.9|9774.5|9772.2|918
1664380200000|2022-09-28 15:50:00|9775.8|9773.4|9759.6|9757.2|9776.3|9773.9|9753.7|9751.6|1201
1664380500000|2022-09-28 15:55:00|9759.1|9757.6|9759.2|9756.8|9764.1|9761.7|9755.8|9753.8|888
1664380800000|2022-09-28 16:00:00|9758.9|9756.5|9751.8|9749.4|9761.7|9759.5|9747|9744.9|1062
1664381100000|2022-09-28 16:05:00|9751.4|9749|9759.9|9757.5|9763.1|9761.1|9751.2|9748.9|913
1664381400000|2022-09-28 16:10:00|9759.8|9757.4|9756.2|9753.8|9760.8|9758.4|9753.7|9751.6|649
1664381700000|2022-09-28 16:15:00|9756.1|9753.7|9766.4|9764|9768|9766.1|9755.9|9753.5|672
1664382000000|2022-09-28 16:20:00|9766.5|9764.1|9778.8|9776.4|9779.8|9777.6|9765.8|9763.4|659
1664382300000|2022-09-28 16:25:00|9778.9|9776.5|9785.7|9784.2|9786.6|9784.5|9777.6|9775.4|675
1664382600000|2022-09-28 16:30:00|9786|9783.6|9781.8|9779.4|9787.7|9785.8|9781.7|9779.3|723
1664382900000|2022-09-28 16:35:00|9781.6|9779.2|9790|9787.6|9791.2|9788.8|9776.6|9774.7|774
1664383200000|2022-09-28 16:40:00|9789.9|9787.5|9781.6|9779.2|9790.1|9788|9781|9779.2|588
1664383500000|2022-09-28 16:45:00|9781.5|9779.1|9774.6|9772.2|9781.9|9779.9|9773.6|9771.6|709
1664383800000|2022-09-28 16:50:00|9774.7|9772.3|9769.7|9767.3|9776.5|9774.6|9767.4|9765|753
1664384100000|2022-09-28 16:55:00|9769.6|9767.2|9768.8|9766.4|9770.9|9768.5|9766.8|9764.4|619
1664384400000|2022-09-28 17:00:00|9768.3|9766.8|9763.3|9760.9|9774.2|9771.8|9763|9760.6|975
1664384700000|2022-09-28 17:05:00|9763.2|9760.8|9768.2|9765.8|9771.8|9769.4|9760|9758|912
1664385000000|2022-09-28 17:10:00|9768.1|9765.7|9766.8|9764.4|9772.3|9769.9|9766.3|9763.9|707
1664385300000|2022-09-28 17:15:00|9766.7|9764.3|9763.7|9761.3|9770.9|9768.5|9763.1|9760.7|696
1664385600000|2022-09-28 17:20:00|9763.6|9761.2|9757.1|9754.7|9766.9|9764.5|9757.1|9754.7|908
1664385900000|2022-09-28 17:25:00|9757|9754.6|9761|9758.6|9767.7|9765.3|9755.3|9752.9|830
1664386200000|2022-09-28 17:30:00|9761.1|9758.7|9763.8|9761.4|9768.2|9765.8|9761|9758.6|765
1664386500000|2022-09-28 17:35:00|9763.9|9761.5|9764.3|9761.9|9769.8|9767.4|9761.6|9759.2|618
1664386800000|2022-09-28 17:40:00|9764.5|9762.1|9763.4|9761|9764.6|9762.2|9759.7|9757.3|464
1664387100000|2022-09-28 17:45:00|9763.1|9760.7|9769|9766.6|9769.8|9767.4|9761.7|9759.3|595
1664387400000|2022-09-28 17:50:00|9768.9|9766.5|9768.4|9766|9770.4|9768|9766.8|9764.4|362
1664387700000|2022-09-28 17:55:00|9768.5|9766.1|9769.5|9767.1|9771.6|9769.5|9767.2|9764.8|477
1664388000000|2022-09-28 18:00:00|9769.3|9766.9|9774.9|9772.5|9775.9|9773.5|9768.4|9766|458
1664388300000|2022-09-28 18:05:00|9775|9772.6|9774.7|9772.3|9775.4|9773.3|9769.8|9767.4|503
1664388600000|2022-09-28 18:10:00|9774.8|9772.4|9771.9|9769.5|9776.2|9773.8|9771.2|9768.8|483
1664388900000|2022-09-28 18:15:00|9772.1|9769.7|9770.4|9768|9774.5|9772.1|9770.4|9768|403
1664389200000|2022-09-28 18:20:00|9770.5|9768.1|9772.7|9770.3|9772.8|9770.4|9769.7|9767.3|417
1664389500000|2022-09-28 18:25:00|9772.6|9770.2|9770.5|9768.1|9774.7|9772.3|9770.3|9767.9|382
1664389800000|2022-09-28 18:30:00|9770.4|9768|9769|9766.6|9772.8|9770.4|9768.3|9765.9|395
1664390100000|2022-09-28 18:35:00|9769.1|9766.7|9767.6|9765.2|9771.2|9769.1|9766|9763.6|557
1664390400000|2022-09-28 18:40:00|9767.4|9765|9766.8|9764.4|9771.7|9769.3|9766.8|9764.4|445
1664390700000|2022-09-28 18:45:00|9766.9|9764.5|9762.5|9760.1|9766.9|9764.5|9762.1|9760.1|550
1664391000000|2022-09-28 18:50:00|9762.1|9759.7|9754.7|9752.3|9762.1|9759.7|9752.1|9749.7|819
1664391300000|2022-09-28 18:55:00|9754.6|9752.2|9757.6|9755.2|9759.1|9756.7|9751.8|9749.2|818
1664391600000|2022-09-28 19:00:00|9757.7|9755.3|9757.8|9755.3|9761.1|9758.7|9755.2|9752.6|1122
1664391900000|2022-09-28 19:05:00|9758|9755.4|9759.6|9757.2|9760.5|9758.1|9757|9754.6|587
1664392200000|2022-09-28 19:10:00|9759.7|9757.3|9765.4|9763|9765.9|9763.5|9758.1|9755.7|568
1664392500000|2022-09-28 19:15:00|9765.5|9763.1|9767.3|9764.9|9768.8|9766.4|9763.9|9761.5|411
1664392800000|2022-09-28 19:20:00|9767.2|9764.8|9769.1|9766.7|9769.3|9766.9|9764.6|9762.2|441
1664393100000|2022-09-28 19:25:00|9769|9766.6|9772.6|9770.2|9773.3|9770.6|9765.9|9763.5|487
1664393400000|2022-09-28 19:30:00|9772.5|9770.1|9770.2|9767.5|9773.6|9771.2|9769.3|9766.9|552
1664393700000|2022-09-28 19:35:00|9770.1|9767.6|9767.5|9765.1|9772.1|9769.4|9766.4|9764|455
1664394000000|2022-09-28 19:40:00|9767.6|9765.2|9768.4|9766|9770.7|9768.3|9766.4|9764|454
1664394300000|2022-09-28 19:45:00|9768.3|9765.9|9764.5|9762.1|9768.3|9765.9|9762.9|9760.5|372
1664394600000|2022-09-28 19:50:00|9764.6|9762.2|9763|9760.6|9765.3|9762.9|9760.9|9758.5|384
1664394900000|2022-09-28 19:55:00|9762.8|9760.4|9762.6|9760.2|9763.3|9760.9|9759.2|9756.8|350
1664395200000|2022-09-28 20:00:00|9762.7|9760.3|9764.6|9762.2|9766.3|9763.9|9759.3|9756.9|505
1664395500000|2022-09-28 20:05:00|9764.7|9762.3|9762.9|9760.5|9765.1|9762.7|9761.7|9759.3|313
1664395800000|2022-09-28 20:10:00|9763|9760.6|9761.2|9758.8|9763.2|9760.8|9760.9|9758.5|212
1664396100000|2022-09-28 20:15:00|9761.3|9758.9|9761.2|9758.8|9762.2|9759.8|9760.7|9758.3|217
1664396400000|2022-09-28 20:20:00|9761.3|9758.9|9763.6|9761.1|9763.7|9761.3|9758.5|9756.1|232
1664396700000|2022-09-28 20:25:00|9763.5|9761|9762.7|9760.2|9763.5|9761.1|9760.3|9757.9|281
1664397000000|2022-09-28 20:30:00|9762.6|9760.3|9762.4|9760|9763.1|9760.7|9760.2|9757.8|356
1664397300000|2022-09-28 20:35:00|9762.5|9760.1|9759.5|9757.1|9762.5|9760.1|9759|9756.6|427
1664397600000|2022-09-28 20:40:00|9759.6|9757.2|9760.2|9757.8|9762|9759.5|9758.7|9756.3|303
1664397900000|2022-09-28 20:45:00|9760|9757.6|9761.6|9759.2|9763.4|9761|9760|9757.6|285
1664398200000|2022-09-28 20:50:00|9761.5|9759.1|9762.2|9759.8|9762.3|9759.9|9758.8|9756.4|262
1664398500000|2022-09-28 20:55:00|9762.4|9759.4|9762.2|9757.2|9763|9760.3|9760.3|9755.7|283
1664398800000|2022-09-28 21:00:00|9762.3|9757.3|9762|9757|9762.3|9757.3|9761.9|9756.9|5
1664399100000|2022-09-28 21:05:00|9762.6|9757.6|9758.4|9753.4|9762.8|9757.8|9758.4|9753.4|16
1664399400000|2022-09-28 21:10:00|9758.6|9753.6|9759.7|9754.7|9762.1|9757.1|9758.6|9753.6|40
1664399700000|2022-09-28 21:15:00|9759.6|9754.6|9759.7|9754.7|9760.7|9755.7|9758.9|9753.9|92
1664400000000|2022-09-28 21:20:00|9759.6|9754.6|9759.8|9754.8|9762.1|9757.1|9757.7|9752.7|134
1664400300000|2022-09-28 21:25:00|9759.7|9754.7|9759.6|9754.6|9760.8|9755.8|9759|9754|93
1664400600000|2022-09-28 21:30:00|9759.5|9754.5|9759.2|9754.2|9760.6|9755.6|9757.7|9752.7|117
1664400900000|2022-09-28 21:35:00|9759.3|9754.3|9757.4|9752.4|9760|9755|9756.6|9751.6|120
1664401200000|2022-09-28 21:40:00|9757.5|9752.5|9759.4|9754.4|9759.6|9754.6|9756.7|9751.7|103
1664401500000|2022-09-28 21:45:00|9758.8|9753.8|9758.9|9753.9|9760.3|9755.3|9756.8|9751.8|102
1664401800000|2022-09-28 21:50:00|9758.8|9753.8|9762.8|9757.8|9766.7|9761.7|9758.6|9753.6|267
1664402100000|2022-09-28 21:55:00|9763|9758|9766.1|9761.1|9766.2|9761.2|9760.3|9755.3|112
1664402400000|2022-09-28 22:00:00|9766.3|9761.3|9756.3|9751.8|9766.3|9761.3|9754.9|9750.7|405
1664402700000|2022-09-28 22:05:00|9755.5|9751.6|9764.1|9759.1|9764.9|9759.9|9755.1|9750.8|388
1664403000000|2022-09-28 22:10:00|9764|9759|9762.7|9757.7|9766.2|9761.3|9761.8|9756.8|210
1664403300000|2022-09-28 22:15:00|9762.5|9757.5|9765.4|9760.4|9766.5|9761.5|9760.6|9755.6|266
1664403600000|2022-09-28 22:20:00|9765.6|9760.6|9767.2|9762.2|9767.5|9762.5|9764.2|9759.2|299
1664403900000|2022-09-28 22:25:00|9767.1|9762.1|9766.1|9763.2|9767.5|9764.3|9765.4|9760.4|235
1664404200000|2022-09-28 22:30:00|9766.3|9763.1|9767|9764.5|9767.9|9765.3|9765.8|9762.5|313
1664404500000|2022-09-28 22:35:00|9766.8|9764.4|9769|9766.6|9769.1|9766.6|9766.7|9764|462
1664404800000|2022-09-28 22:40:00|9768.9|9766.5|9768.6|9766.2|9768.9|9766.5|9767.3|9764.9|382
1664405100000|2022-09-28 22:45:00|9768.8|9766|9770|9767.6|9770.1|9767.7|9767.4|9764.8|471
1664405400000|2022-09-28 22:50:00|9770.1|9767.7|9771.2|9768.8|9771.3|9768.9|9769.6|9767.1|448
1664405700000|2022-09-28 22:55:00|9771.3|9768.9|9771.7|9769.3|9772.1|9769.7|9770.4|9768|341
1664406000000|2022-09-28 23:00:00|9771.6|9769.2|9769|9766.6|9771.9|9769.5|9769|9766.6|375
1664406300000|2022-09-28 23:05:00|9769.1|9766.7|9768.5|9766.1|9769.5|9767|9767.8|9765.4|406
1664406600000|2022-09-28 23:10:00|9768.6|9766.2|9770.9|9768.5|9771.4|9769|9768.2|9765.8|332
1664406900000|2022-09-28 23:15:00|9771|9768.6|9771.4|9769|9771.7|9769.3|9770.3|9767.9|392
1664407200000|2022-09-28 23:20:00|9771.3|9768.9|9773.7|9771.3|9773.9|9771.5|9770.6|9768.2|458
1664407500000|2022-09-28 23:25:00|9773.6|9771.2|9769.7|9767.3|9773.9|9771.5|9769.7|9767.3|432
1664407800000|2022-09-28 23:30:00|9769.9|9767.5|9773.2|9770.8|9774|9771.6|9768.9|9766.5|366
1664408100000|2022-09-28 23:35:00|9773.5|9771.1|9774.2|9771.8|9777.5|9775.1|9771.7|9769.7|411
1664408400000|2022-09-28 23:40:00|9774.1|9771.7|9776.4|9774|9778|9775.6|9772.5|9770.1|372
1664408700000|2022-09-28 23:45:00|9776.5|9774.1|9776.8|9774.4|9779.3|9776.9|9776.2|9774.1|512
1664409000000|2022-09-28 23:50:00|9776.9|9774.5|9777.5|9775.1|9777.6|9775.2|9775.3|9772.9|338
1664409300000|2022-09-28 23:55:00|9777.6|9775.2|9780|9777.6|9780|9777.6|9776.6|9774.2|316
1664409600000|2022-09-29 00:00:00|9779.9|9777.5|9776.7|9774.3|9780|9777.6|9772.4|9770|573
1664409900000|2022-09-29 00:05:00|9776.8|9774.4|9777.4|9775|9778.2|9775.8|9775.1|9772.7|451
1664410200000|2022-09-29 00:10:00|9777.6|9775.2|9780.6|9778.2|9780.6|9778.2|9776.9|9774.5|450
1664410500000|2022-09-29 00:15:00|9780.3|9777.9|9775.3|9773.8|9781.4|9779.1|9775.2|9773.1|668
1664410800000|2022-09-29 00:20:00|9775.2|9773.7|9775.9|9773.5|9776.9|9775|9772.6|9770.8|456
1664411100000|2022-09-29 00:25:00|9775.7|9773.3|9775.7|9773.3|9777.9|9775.5|9775.1|9772.7|468
1664411400000|2022-09-29 00:30:00|9775.5|9773.1|9777.7|9775.3|9777.9|9775.5|9774.4|9772|439
1664411700000|2022-09-29 00:35:00|9777.6|9775.2|9779.3|9776.9|9781.1|9778.7|9777.5|9775.1|541
1664412000000|2022-09-29 00:40:00|9779.4|9777|9780.8|9778.4|9781.4|9779.4|9777.2|9774.8|518
1664412300000|2022-09-29 00:45:00|9780.7|9778.3|9780.1|9777.7|9781.8|9779.6|9779|9776.6|485
1664412600000|2022-09-29 00:50:00|9780|9777.6|9778.6|9776.2|9781.3|9779.1|9777.6|9775.4|566
1664412900000|2022-09-29 00:55:00|9778.7|9776.3|9781.4|9779|9781.5|9779.8|9777.2|9775.3|511
1664413200000|2022-09-29 01:00:00|9781.3|9778.9|9780.2|9777.8|9782.4|9780|9779|9776.6|577
1664413500000|2022-09-29 01:05:00|9780.3|9777.9|9779.1|9776.7|9782.2|9779.8|9776.3|9774.4|516
1664413800000|2022-09-29 01:10:00|9779|9776.6|9775.8|9773.4|9781.6|9779.2|9775.3|9773.4|536
1664414100000|2022-09-29 01:15:00|9775.3|9773.8|9774.9|9772.5|9776.3|9774.3|9771.7|9769.3|545
1664414400000|2022-09-29 01:20:00|9775.1|9772.7|9775.2|9772.8|9777.9|9775.5|9773.7|9771.3|509
1664414700000|2022-09-29 01:25:00|9775|9772.6|9774.5|9772.1|9777|9774.6|9772.7|9770.3|534
1664415000000|2022-09-29 01:30:00|9774.3|9771.9|9778.5|9776.1|9778.6|9776.2|9773|9770.6|670
1664415300000|2022-09-29 01:35:00|9778.4|9776|9782.8|9780.4|9784.2|9781.8|9777|9774.6|692
1664415600000|2022-09-29 01:40:00|9782.9|9780.5|9783.4|9781|9784.8|9782.4|9781.9|9779.5|492
1664415900000|2022-09-29 01:45:00|9783.3|9780.9|9781.2|9778.8|9783.9|9781.8|9779.3|9777|467
1664416200000|2022-09-29 01:50:00|9781.1|9778.7|9784.5|9782.1|9784.6|9782.5|9781|9778.6|539
1664416500000|2022-09-29 01:55:00|9784.4|9782|9782.9|9780.5|9785.7|9783.3|9780.8|9778.4|533
1664416800000|2022-09-29 02:00:00|9783|9780.6|9788.2|9785.8|9788.2|9786.1|9782.2|9779.8|558
1664417100000|2022-09-29 02:05:00|9788.1|9785.7|9789.2|9786.8|9793.7|9791.8|9787.7|9785.3|573
1664417400000|2022-09-29 02:10:00|9789.1|9786.7|9786.8|9784.4|9789.1|9786.7|9785.9|9783.7|416
1664417700000|2022-09-29 02:15:00|9786.9|9784.5|9784.2|9782.7|9788.4|9786|9783.4|9781.5|330
1664418000000|2022-09-29 02:20:00|9784.7|9782.3|9792.7|9791.2|9793.2|9791.3|9784.2|9782.3|433
1664418300000|2022-09-29 02:25:00|9792.9|9791.4|9793.5|9791.1|9794.5|9792.6|9789.4|9787|385
1664418600000|2022-09-29 02:30:00|9793.4|9791|9789.9|9787.5|9796.4|9794.6|9789.8|9787.4|522
1664418900000|2022-09-29 02:35:00|9790|9787.6|9789.4|9787|9792.1|9789.7|9788.6|9786.2|429
1664419200000|2022-09-29 02:40:00|9789.3|9786.9|9788.1|9785.7|9789.7|9787.3|9787.6|9785.2|326
1664419500000|2022-09-29 02:45:00|9788|9785.6|9788.8|9786.4|9789|9787.1|9786.6|9784.2|375
1664419800000|2022-09-29 02:50:00|9789.1|9786.7|9790|9788.5|9793.2|9790.8|9788.8|9786.4|353
1664420100000|2022-09-29 02:55:00|9790.6|9788.2|9791.2|9788.8|9792.8|9790.4|9790.1|9787.8|424
1664420400000|2022-09-29 03:00:00|9791.1|9788.7|9791.7|9789.3|9792.1|9789.7|9790|9787.6|388
1664420700000|2022-09-29 03:05:00|9791.8|9789.4|9789.9|9787.5|9791.8|9789.4|9789.6|9787.2|252
1664421000000|2022-09-29 03:10:00|9790|9787.6|9792.4|9790|9792.6|9790.3|9789|9786.8|271
1664421300000|2022-09-29 03:15:00|9792.3|9789.9|9791.6|9789.2|9792.4|9790|9789|9786.6|362
1664421600000|2022-09-29 03:20:00|9791.5|9789.1|9793.1|9790.7|9795.9|9793.5|9790.9|9788.7|443
1664421900000|2022-09-29 03:25:00|9793|9791.6|9796.7|9794.3|9798|9796|9792.9|9791|347
1664422200000|2022-09-29 03:30:00|9796.6|9794.2|9797.6|9795.2|9798.3|9796.2|9796.2|9794.1|317
1664422500000|2022-09-29 03:35:00|9797.5|9795.1|9796.2|9793.8|9798.8|9796.9|9795.5|9793.4|369
1664422800000|2022-09-29 03:40:00|9796.3|9793.9|9793.7|9791.3|9796.4|9794|9790.9|9789.1|363
1664423100000|2022-09-29 03:45:00|9793.6|9791.2|9793.9|9791.5|9795.4|9793|9792.9|9790.8|360
1664423400000|2022-09-29 03:50:00|9794|9791.6|9794.5|9792.1|9794.8|9792.8|9792.3|9790.3|350
1664423700000|2022-09-29 03:55:00|9794.4|9792|9795.2|9792.8|9796.1|9794.4|9794.1|9791.7|297
1664424000000|2022-09-29 04:00:00|9795.1|9792.7|9796|9793.6|9797.4|9795.4|9794.8|9792.4|236
1664424300000|2022-09-29 04:05:00|9796.1|9793.7|9797.1|9794.7|9798|9795.6|9794.9|9792.6|294
1664424600000|2022-09-29 04:10:00|9797|9794.6|9794.9|9792.5|9797|9795|9793.4|9791|318
1664424900000|2022-09-29 04:15:00|9795|9792.6|9794.3|9791.9|9796.2|9793.8|9794.2|9791.8|337
1664425200000|2022-09-29 04:20:00|9794.4|9792|9792.9|9790.5|9795.3|9792.9|9791.2|9789.3|347
1664425500000|2022-09-29 04:25:00|9793|9790.6|9793.5|9791.1|9795.2|9793.1|9792.7|9790.6|350
1664425800000|2022-09-29 04:30:00|9793.4|9791|9793.7|9791.3|9796.7|9794.3|9793.2|9790.8|347
1664426100000|2022-09-29 04:35:00|9793.6|9791.2|9790.9|9788.5|9794.4|9792|9790.8|9788.4|358
1664426400000|2022-09-29 04:40:00|9791|9788.6|9791.7|9789.3|9791.8|9789.4|9790.4|9788|408
1664426700000|2022-09-29 04:45:00|9791.8|9789.4|9795.1|9792.7|9795.3|9792.9|9791.6|9789.3|331
1664427000000|2022-09-29 04:50:00|9795|9792.6|9793.4|9791|9796|9794|9792.8|9790.4|342
1664427300000|2022-09-29 04:55:00|9793.5|9791.1|9793.9|9791.5|9795.1|9793.1|9792.5|9790.6|310
1664427600000|2022-09-29 05:00:00|9793.8|9791.4|9794|9791.6|9794.3|9791.9|9791.9|9789.5|375
1664427900000|2022-09-29 05:05:00|9793.9|9791.5|9792.8|9790.4|9795.4|9793.3|9792.7|9790.3|349
1664428200000|2022-09-29 05:10:00|9792.9|9790.5|9795.9|9793.5|9797|9794.6|9792.8|9790.4|416
1664428500000|2022-09-29 05:15:00|9796|9793.6|9799.1|9796.7|9799.3|9796.9|9795.8|9793.4|375
1664428800000|2022-09-29 05:20:00|9799.2|9796.8|9798.1|9795.7|9800|9797.6|9797.1|9794.7|424
1664429100000|2022-09-29 05:25:00|9798.2|9795.8|9797.2|9794.8|9798.8|9796.8|9796.7|9794.3|432
1664429400000|2022-09-29 05:30:00|9797.5|9795.1|9803.7|9801.3|9804.4|9802.1|9796.7|9794.3|686
1664429700000|2022-09-29 05:35:00|9803.5|9801.1|9809.6|9807.2|9811.3|9808.9|9803|9800.6|763
1664430000000|2022-09-29 05:40:00|9809.7|9807.3|9816.9|9814.5|9817|9814.6|9808.9|9806.5|573
1664430300000|2022-09-29 05:45:00|9817.1|9814.7|9816.7|9814.3|9820.6|9818.6|9816|9813.8|629
1664430600000|2022-09-29 05:50:00|9816.6|9814.2|9816.6|9814.2|9818.4|9816|9814.8|9812.4|752
1664430900000|2022-09-29 05:55:00|9816.7|9814.3|9815.1|9812.7|9820.1|9817.7|9814.9|9812.5|661
1664431200000|2022-09-29 06:00:00|9815.2|9812.8|9809.2|9806.8|9815.6|9813.2|9808.8|9806.4|809
1664431500000|2022-09-29 06:05:00|9809.3|9806.9|9811.7|9809.3|9812.8|9810.9|9808.1|9805.7|568
1664431800000|2022-09-29 06:10:00|9811.6|9809.2|9818.7|9816.3|9820.3|9817.9|9809.2|9807.3|692
1664432100000|2022-09-29 06:15:00|9818.9|9816.5|9820.2|9817.8|9821.2|9819.3|9816.2|9813.8|667
1664432400000|2022-09-29 06:20:00|9820.1|9817.7|9817.7|9816.2|9820.7|9818.6|9813|9811.3|674
1664432700000|2022-09-29 06:25:00|9817.6|9816.1|9815.3|9812.9|9819.2|9817.1|9814.4|9812.2|703
1664433000000|2022-09-29 06:30:00|9815.1|9812.7|9812.7|9810.3|9815.4|9813|9810.9|9809|695
1664433300000|2022-09-29 06:35:00|9812.6|9810.2|9809|9806.6|9814.3|9811.9|9807.9|9805.8|848
1664433600000|2022-09-29 06:40:00|9808.6|9806.2|9806.2|9804.7|9812.5|9810.8|9806|9804|686
1664433900000|2022-09-29 06:45:00|9806|9804.5|9803.9|9801.5|9806.4|9804.6|9797.5|9795.3|691
1664434200000|2022-09-29 06:50:00|9804|9801.6|9805.7|9803.3|9806.9|9805.1|9799.2|9797.1|712
1664434500000|2022-09-29 06:55:00|9805.8|9803.4|9815.9|9813.5|9816.1|9813.7|9805.8|9803.4|731
1664434800000|2022-09-29 07:00:00|9816|9813.6|9826.4|9824.9|9827.2|9825.6|9814.4|9812.5|1082
1664435100000|2022-09-29 07:05:00|9826.9|9824.5|9827.1|9825.6|9828.3|9826.3|9821.6|9819.2|707
1664435400000|2022-09-29 07:10:00|9827.7|9825.3|9835.9|9833.5|9839|9837.4|9825.4|9823.7|881
1664435700000|2022-09-29 07:15:00|9836|9833.6|9837.8|9835.4|9844.3|9841.9|9835.8|9833.4|965
1664436000000|2022-09-29 07:20:00|9837.7|9835.3|9839.2|9836.8|9840.8|9838.4|9832.7|9830.3|901
1664436300000|2022-09-29 07:25:00|9839.1|9836.7|9838|9835.6|9844.1|9841.7|9836.6|9834.2|884
1664436600000|2022-09-29 07:30:00|9838.2|9835.8|9843.7|9841.3|9848.7|9846.3|9838.2|9835.8|1114
1664436900000|2022-09-29 07:35:00|9843.8|9841.4|9841.9|9839.5|9844.4|9842|9839.6|9837.2|1010
1664437200000|2022-09-29 07:40:00|9842.2|9839.8|9845.6|9843.2|9845.9|9843.5|9841.9|9839.5|864
1664437500000|2022-09-29 07:45:00|9845.5|9843.1|9855|9852.6|9857.4|9855.2|9845.1|9843|702
1664437800000|2022-09-29 07:50:00|9854.9|9852.5|9853.6|9851.2|9857.3|9854.9|9851|9848.6|766
1664438100000|2022-09-29 07:55:00|9853.8|9851.4|9846.3|9843.9|9853.9|9851.5|9845.1|9842.7|755
1664438400000|2022-09-29 08:00:00|9846.4|9844|9840.2|9837.8|9850.2|9847.8|9838.3|9836.1|1006
1664438700000|2022-09-29 08:05:00|9840.3|9837.9|9838.1|9835.7|9841.8|9839.4|9834|9831.6|860
1664439000000|2022-09-29 08:10:00|9838|9835.6|9831.4|9829|9841.2|9839.2|9831.1|9828.7|791
1664439300000|2022-09-29 08:15:00|9831.6|9829.2|9833.4|9831|9838.6|9836.2|9830.2|9827.8|680
1664439600000|2022-09-29 08:20:00|9833.6|9831.2|9836.8|9834.4|9838.5|9836.2|9833.6|9831.2|781
1664439900000|2022-09-29 08:25:00|9836.9|9834.5|9844|9841.6|9844.3|9841.9|9835.6|9833.2|822
1664440200000|2022-09-29 08:30:00|9843.9|9841.5|9846.1|9843.7|9847.6|9845.2|9842.4|9840|836
1664440500000|2022-09-29 08:35:00|9845.9|9843.5|9841.4|9839|9846.9|9844.5|9839.4|9836.9|829
1664440800000|2022-09-29 08:40:00|9841.3|9838.9|9833.2|9830.8|9842.4|9840|9832.1|9829.7|851
1664441100000|2022-09-29 08:45:00|9833.3|9830.9|9833.5|9831.1|9838.4|9836|9833.1|9830.7|732
1664441400000|2022-09-29 08:50:00|9833.6|9831.2|9831.8|9829.4|9835.6|9833.4|9830.1|9827.7|895
1664441700000|2022-09-29 08:55:00|9831.9|9829.5|9830.6|9828.2|9832|9829.6|9827.2|9824.8|684
1664442000000|2022-09-29 09:00:00|9830.5|9828.1|9826.9|9824.5|9830.9|9828.5|9823.7|9821.3|755
1664442300000|2022-09-29 09:05:00|9826.8|9824.4|9818.7|9816.3|9829.4|9827|9818.3|9816|799
1664442600000|2022-09-29 09:10:00|9818.8|9816.4|9823.7|9821.3|9825.1|9822.7|9816.8|9814.6|725
1664442900000|2022-09-29 09:15:00|9823.5|9821.1|9825.8|9823.4|9828.6|9826.2|9821.1|9819.2|740
1664443200000|2022-09-29 09:20:00|9825.9|9823.5|9827.5|9825.1|9832.9|9830.5|9825.2|9822.8|701
1664443500000|2022-09-29 09:25:00|9827.8|9825.4|9820.3|9817.9|9831.8|9829.4|9818.3|9816.1|989
1664443800000|2022-09-29 09:30:00|9820.2|9817.8|9821.4|9819|9824.2|9821.8|9819|9816.6|941
1664444100000|2022-09-29 09:35:00|9821.3|9818.9|9820.3|9817.9|9822.4|9820|9817.4|9815|842
1664444400000|2022-09-29 09:40:00|9820|9817.6|9808.1|9805.7|9820.4|9818|9807.8|9805.4|939
1664444700000|2022-09-29 09:45:00|9808.4|9806|9798.9|9796.5|9808.8|9806.3|9798|9795.6|797
1664445000000|2022-09-29 09:50:00|9799|9796.6|9810.3|9807.9|9812.5|9810.4|9798.5|9796.1|769
1664445300000|2022-09-29 09:55:00|9810.2|9807.8|9808.2|9805.8|9819.1|9817|9808.2|9805.8|891
1664445600000|2022-09-29 10:00:00|9808|9805.6|9815.5|9813.1|9815.9|9813.5|9807.3|9804.9|824
1664445900000|2022-09-29 10:05:00|9815.6|9813.2|9814.7|9812.3|9817.6|9815.2|9813.8|9811.4|645
1664446200000|2022-09-29 10:10:00|9814.2|9811.8|9814.7|9812.3|9817.3|9814.9|9808.5|9806.1|803
1664446500000|2022-09-29 10:15:00|9814.8|9812.4|9816|9813.6|9817.9|9815.5|9809.7|9807.4|840
1664446800000|2022-09-29 10:20:00|9816.1|9813.7|9813.8|9811.4|9818.6|9816.2|9812.5|9810.1|733
1664447100000|2022-09-29 10:25:00|9813.9|9811.5|9815.1|9812.7|9816.5|9814.2|9813.1|9810.7|548
1664447400000|2022-09-29 10:30:00|9815.3|9812.9|9814.7|9812.3|9816.9|9814.5|9813.9|9811.5|474
1664447700000|2022-09-29 10:35:00|9814.6|9812.2|9816.1|9813.7|9816.8|9814.4|9812.2|9809.8|607
1664448000000|2022-09-29 10:40:00|9816.2|9813.8|9812.7|9810.3|9816.2|9813.8|9811.9|9809.5|535
1664448300000|2022-09-29 10:45:00|9812.8|9810.4|9811.4|9809|9818.6|9816.5|9810.7|9808.3|762
1664448600000|2022-09-29 10:50:00|9811.6|9809.2|9800.6|9798.2|9815|9812.6|9800.1|9797.7|871
1664448900000|2022-09-29 10:55:00|9800.7|9798.3|9788.8|9786.4|9801.1|9798.7|9788.3|9785.9|811
1664449200000|2022-09-29 11:00:00|9789|9786.6|9789.9|9787.5|9791.4|9789|9786.5|9784.1|628
1664449500000|2022-09-29 11:05:00|9789.8|9787.4|9792.4|9790|9795.3|9792.9|9786.6|9784.2|544
1664449800000|2022-09-29 11:10:00|9792.3|9789.9|9794|9791.6|9796.2|9793.8|9790.6|9788.2|753
1664450100000|2022-09-29 11:15:00|9793.9|9791.5|9786.9|9784.5|9794.5|9792.1|9783.2|9781|768
1664450400000|2022-09-29 11:20:00|9787|9784.6|9792.7|9790.3|9793.2|9790.8|9785.5|9783.1|755
1664450700000|2022-09-29 11:25:00|9792.8|9790.4|9794.4|9792|9794.8|9792.5|9790.5|9788.5|757
1664451000000|2022-09-29 11:30:00|9794.2|9791.8|9792.5|9790.1|9794.2|9791.8|9788|9785.6|734
1664451300000|2022-09-29 11:35:00|9792.6|9790.2|9800.6|9798.2|9802.4|9800|9792.4|9790|724
1664451600000|2022-09-29 11:40:00|9799.8|9797.4|9795|9792.6|9801.4|9799|9792.3|9789.9|896
1664451900000|2022-09-29 11:45:00|9795.1|9792.7|9797.8|9795.4|9800.2|9797.8|9792.7|9790.3|764
1664452200000|2022-09-29 11:50:00|9797.7|9795.3|9799.2|9796.8|9802.3|9799.9|9795.4|9793|897
1664452500000|2022-09-29 11:55:00|9799.3|9796.9|9806.2|9803.8|9806.7|9804.3|9799.3|9796.9|788
1664452800000|2022-09-29 12:00:00|9806.1|9803.7|9814.7|9812.3|9816.3|9813.9|9804.2|9801.8|774
1664453100000|2022-09-29 12:05:00|9814.6|9812.2|9822.3|9819.9|9822.8|9820.4|9813.1|9811.2|783
1664453400000|2022-09-29 12:10:00|9822.2|9819.8|9828.5|9826.1|9829.5|9827.1|9821.7|9819.3|666
1664453700000|2022-09-29 12:15:00|9828.6|9826.2|9830.8|9828.4|9835.1|9832.7|9828.2|9825.8|796
1664454000000|2022-09-29 12:20:00|9830.9|9828.5|9812.1|9809.7|9831.5|9829.1|9809.3|9806.9|993
1664454300000|2022-09-29 12:25:00|9812|9809.6|9807|9802|9814.1|9811.7|9804.2|9801.7|715
1664454600000|2022-09-29 12:30:00|9806.2|9802.3|9830.5|9828.1|9831.3|9828.9|9806.2|9802|1342
1664454900000|2022-09-29 12:35:00|9830.2|9827.8|9828.3|9825.9|9838.6|9836.2|9827.1|9824.7|1189
1664455200000|2022-09-29 12:40:00|9828.2|9825.8|9825.4|9823|9831.9|9829.5|9823.5|9821.1|1177
1664455500000|2022-09-29 12:45:00|9825.3|9822.9|9831.7|9829.3|9835.9|9833.5|9825.2|9822.8|1084
1664455800000|2022-09-29 12:50:00|9831.5|9829.1|9830.6|9828.2|9834.6|9832.2|9826.8|9824.4|937
1664456100000|2022-09-29 12:55:00|9830.7|9828.3|9844.2|9841.8|9845.7|9843.3|9830.6|9828.2|926
1664456400000|2022-09-29 13:00:00|9844.1|9841.7|9848.4|9846|9856.4|9854|9843.9|9841.5|1092
1664456700000|2022-09-29 13:05:00|9848.5|9846.1|9838.9|9836.5|9848.7|9846.3|9838|9835.9|1091
1664457000000|2022-09-29 13:10:00|9838.7|9836.3|9831.5|9829.1|9839.4|9837.3|9830.9|9828.7|1007
1664457300000|2022-09-29 13:15:00|9831.4|9829|9809.5|9807|9834.3|9832.1|9808.6|9806.2|1071
1664457600000|2022-09-29 13:20:00|9809.2|9806.8|9808.2|9805.8|9811.6|9809.2|9805.9|9803.7|980
1664457900000|2022-09-29 13:25:00|9808.6|9806.2|9799.6|9797.2|9813.1|9810.7|9797|9794.6|1217
1664458200000|2022-09-29 13:30:00|9799.5|9797.1|9808.8|9806.4|9811|9808.6|9798.1|9795.7|1308
1664458500000|2022-09-29 13:35:00|9808.3|9805.9|9801.2|9798.8|9812|9809.6|9796.8|9794.4|1175
1664458800000|2022-09-29 13:40:00|9801.3|9798.9|9816.8|9814.4|9819.9|9817.5|9800|9797.6|1196
1664459100000|2022-09-29 13:45:00|9816.4|9814|9819.4|9817|9821.3|9818.9|9811.8|9809.4|1141
1664459400000|2022-09-29 13:50:00|9819.5|9817.1|9818.1|9815.7|9822.2|9819.8|9814.9|9812.5|1272
1664459700000|2022-09-29 13:55:00|9818|9815.6|9818.6|9816.2|9824.8|9822.4|9813.8|9811.4|1129
1664460000000|2022-09-29 14:00:00|9818.7|9816.3|9807.4|9805|9819.6|9817.2|9806.5|9804.1|1164
1664460300000|2022-09-29 14:05:00|9807.3|9804.9|9809.3|9806.9|9815.1|9812.7|9804.6|9802.2|1032
1664460600000|2022-09-29 14:10:00|9809.4|9807|9817.9|9815.5|9819.1|9816.7|9809|9806.7|1206
1664460900000|2022-09-29 14:15:00|9817.7|9815.3|9829|9826.6|9829.2|9826.8|9814|9811.6|933
1664461200000|2022-09-29 14:20:00|9828.9|9826.5|9824.5|9822.1|9829.9|9827.5|9819.1|9816.7|930
1664461500000|2022-09-29 14:25:00|9824.4|9822|9814.8|9812.4|9826.2|9823.8|9814.4|9812|780
1664461800000|2022-09-29 14:30:00|9814.7|9812.3|9830.8|9828.4|9834.6|9832.2|9814.7|9812.3|1068
1664462100000|2022-09-29 14:35:00|9830.9|9828.5|9835.5|9833.1|9841.1|9838.7|9830.5|9828.1|1000
1664462400000|2022-09-29 14:40:00|9835.6|9833.2|9828.6|9826.2|9836.8|9834.4|9823.2|9820.8|993
1664462700000|2022-09-29 14:45:00|9828.7|9826.3|9825.1|9822.7|9828.9|9826.5|9819.4|9817|1164
1664463000000|2022-09-29 14:50:00|9825.2|9822.8|9810.8|9808.4|9825.2|9822.8|9806.9|9804.5|1214
1664463300000|2022-09-29 14:55:00|9810.7|9808.3|9811.2|9808.8|9815.4|9813.2|9804.3|9801.9|1049
1664463600000|2022-09-29 15:00:00|9811|9808.6|9815.1|9812.7|9815.7|9813.6|9807.9|9805.5|1076
1664463900000|2022-09-29 15:05:00|9815|9812.6|9794.2|9791.8|9815.6|9813.4|9794.1|9791.7|1127
1664464200000|2022-09-29 15:10:00|9794.1|9791.7|9793.3|9790.9|9795.5|9793.1|9785.3|9782.9|1054
1664464500000|2022-09-29 15:15:00|9793.7|9791.3|9794|9792.5|9796.3|9793.9|9788.9|9786.5|907
1664464800000|2022-09-29 15:20:00|9794.2|9792.7|9801.8|9799.4|9803.5|9801.1|9794.2|9792.3|810
1664465100000|2022-09-29 15:25:00|9801.7|9799.3|9799.9|9797.5|9804.1|9801.7|9796.9|9794.5|977
1664465400000|2022-09-29 15:30:00|9800|9797.6|9790.2|9787.8|9801.3|9798.9|9787.8|9785.4|851
1664465700000|2022-09-29 15:35:00|9790.3|9787.9|9786.9|9784.5|9794.1|9791.7|9785.4|9783|779
1664466000000|2022-09-29 15:40:00|9786.8|9784.4|9794.2|9791.8|9794.3|9791.9|9784.9|9782.5|815
1664466300000|2022-09-29 15:45:00|9794|9791.6|9794.3|9791.9|9796.5|9794.1|9791.1|9788.7|720
1664466600000|2022-09-29 15:50:00|9794.2|9791.8|9796.5|9794.1|9799.6|9797.2|9793.9|9791.5|720
1664466900000|2022-09-29 15:55:00|9796.4|9794|9799.4|9797|9800|9797.6|9794.3|9791.9|692
1664467200000|2022-09-29 16:00:00|9799.7|9797.3|9793.9|9791.5|9802.5|9800.1|9793.4|9791|760
1664467500000|2022-09-29 16:05:00|9794|9791.6|9788.2|9785.8|9798.5|9796.1|9788.2|9785.8|677
1664467800000|2022-09-29 16:10:00|9788.3|9785.9|9786.8|9784.4|9790.8|9788.4|9785.9|9783.5|633
1664468100000|2022-09-29 16:15:00|9786.9|9784.5|9791.8|9789.4|9792.5|9790.1|9785.9|9783.5|706
1664468400000|2022-09-29 16:20:00|9791.7|9789.3|9788.9|9786.5|9792.5|9790.1|9787.8|9785.4|642
1664468700000|2022-09-29 16:25:00|9789|9786.6|9794.9|9792.5|9796|9793.6|9788.6|9786.2|542
1664469000000|2022-09-29 16:30:00|9795|9792.6|9790.4|9788|9796|9793.6|9790.3|9787.9|453
1664469300000|2022-09-29 16:35:00|9790.5|9788.1|9786.8|9784.4|9795.2|9793|9786.8|9784.4|635
1664469600000|2022-09-29 16:40:00|9786.9|9784.5|9795.4|9793.9|9797.6|9795.2|9786.9|9784.5|694
1664469900000|2022-09-29 16:45:00|9796|9793.6|9802.1|9799.7|9802.4|9800|9795|9792.6|659
1664470200000|2022-09-29 16:50:00|9802.2|9799.8|9801.6|9799.2|9803.4|9801|9800.6|9798.8|474
1664470500000|2022-09-29 16:55:00|9801.5|9799.1|9806.7|9804.3|9808|9806|9800.9|9799|385
1664470800000|2022-09-29 17:00:00|9806.8|9804.4|9807.1|9804.7|9812.5|9810.1|9806.1|9804.3|431
1664471100000|2022-09-29 17:05:00|9807|9804.6|9803.9|9801.5|9807.2|9804.8|9802.5|9800.6|432
1664471400000|2022-09-29 17:10:00|9803.8|9801.4|9798.1|9795.7|9804|9801.6|9797.2|9794.8|416
1664471700000|2022-09-29 17:15:00|9798|9795.6|9792.6|9790.2|9798.4|9796.4|9789.5|9787.1|476
1664472000000|2022-09-29 17:20:00|9792.7|9790.3|9795.5|9793.1|9795.8|9793.4|9791.2|9788.8|459
1664472300000|2022-09-29 17:25:00|9795.2|9792.8|9797.2|9794.8|9797.2|9794.8|9792.3|9789.9|428
1664472600000|2022-09-29 17:30:00|9797.3|9794.9|9790|9787.6|9798.3|9795.9|9790|9787.6|465
1664472900000|2022-09-29 17:35:00|9790.4|9788|9790.2|9787.8|9792|9789.6|9789.1|9786.7|438
1664473200000|2022-09-29 17:40:00|9790.3|9787.9|9791|9788.6|9795.4|9793|9790.1|9787.7|529
1664473500000|2022-09-29 17:45:00|9791.1|9788.7|9794.7|9792.3|9796.7|9794.3|9790.8|9788.7|599
1664473800000|2022-09-29 17:50:00|9794.2|9791.8|9793|9790.6|9796|9793.6|9792.4|9790|508
1664474100000|2022-09-29 17:55:00|9793.3|9790.9|9792.7|9790.3|9795.5|9793.1|9791.6|9789.7|431
1664474400000|2022-09-29 18:00:00|9792.8|9790.4|9794.8|9792.4|9796.2|9794.1|9792.7|9790.3|403
1664474700000|2022-09-29 18:05:00|9794.9|9792.5|9792.1|9789.7|9795.9|9793.5|9788.3|9786.3|435
1664475000000|2022-09-29 18:10:00|9792|9789.6|9791.9|9789.5|9794.5|9792.1|9790.9|9788.5|381
1664475300000|2022-09-29 18:15:00|9792.1|9789.7|9799.3|9796.9|9799.5|9797.1|9791.3|9788.9|440
1664475600000|2022-09-29 18:20:00|9799.4|9797|9794.8|9792.4|9800.5|9798.1|9793.9|9791.5|423
1664475900000|2022-09-29 18:25:00|9794.7|9792.3|9790.3|9787.9|9796.2|9793.8|9788.8|9786.4|415
1664476200000|2022-09-29 18:30:00|9790.4|9788|9790.6|9788.2|9792.8|9790.4|9788.6|9786.2|441
1664476500000|2022-09-29 18:35:00|9790.7|9788.3|9780.8|9778.4|9790.8|9788.4|9780.5|9778.3|427
1664476800000|2022-09-29 18:40:00|9780.9|9778.5|9783.3|9780.9|9783.8|9781.4|9779.2|9776.8|408
1664477100000|2022-09-29 18:45:00|9783.6|9781.2|9781.2|9778.8|9783.6|9781.2|9778.1|9776.2|347
1664477400000|2022-09-29 18:50:00|9781.3|9778.9|9784|9781.6|9789|9786.6|9780.9|9778.5|422
1664477700000|2022-09-29 18:55:00|9783.9|9781.5|9781.7|9779.3|9786.1|9783.7|9778.9|9776.5|480
1664478000000|2022-09-29 19:00:00|9781.3|9778.9|9779.5|9777.1|9783.8|9781.4|9776.6|9774.2|563
1664478300000|2022-09-29 19:05:00|9779.6|9777.2|9783.3|9780.9|9783.3|9780.9|9776.4|9774|407
1664478600000|2022-09-29 19:10:00|9783.2|9780.8|9778.5|9776.1|9784|9781.6|9778.2|9775.8|415
1664478900000|2022-09-29 19:15:00|9778.4|9776|9777.8|9775.4|9779.4|9777|9774.1|9771.7|461
1664479200000|2022-09-29 19:20:00|9777.9|9775.5|9777.3|9774.9|9779.6|9777.2|9776|9773.6|360
1664479500000|2022-09-29 19:25:00|9777.6|9775.2|9776.9|9774.5|9778.2|9775.8|9775.9|9773.5|277
1664479800000|2022-09-29 19:30:00|9776.8|9774.4|9772.3|9769.9|9778.1|9775.7|9770.9|9768.5|423
1664480100000|2022-09-29 19:35:00|9772.4|9770|9771.4|9769|9775|9772.6|9768.5|9766.1|423
1664480400000|2022-09-29 19:40:00|9771.5|9769.1|9773.4|9771|9775.7|9773.3|9770.3|9767.9|431
1664480700000|2022-09-29 19:45:00|9773.3|9770.9|9774.5|9772.1|9776|9773.6|9773.3|9770.9|386
1664481000000|2022-09-29 19:50:00|9774.1|9771.7|9771.9|9769.5|9775.9|9773.5|9769.2|9766.8|439
1664481300000|2022-09-29 19:55:00|9772|9769.6|9771.6|9769.2|9774.1|9771.7|9770|9767.6|378
1664481600000|2022-09-29 20:00:00|9771.8|9769.4|9771.6|9769.2|9774.9|9772.5|9770.4|9768|400
1664481900000|2022-09-29 20:05:00|9771.3|9768.9|9769.9|9767.5|9773.8|9771.4|9767.9|9765.3|307
1664482200000|2022-09-29 20:10:00|9770|9767.6|9770.9|9768.4|9772|9769.6|9768.9|9766.5|262
1664482500000|2022-09-29 20:15:00|9771|9768.5|9770.7|9768.3|9771.8|9769.1|9770.1|9767.7|220
1664482800000|2022-09-29 20:20:00|9770.6|9768.2|9767.5|9764.2|9770.6|9768.4|9766.5|9763.4|273
1664483100000|2022-09-29 20:25:00|9767.4|9764.6|9766.9|9764.4|9770.2|9767.8|9766|9763.6|441
1664483400000|2022-09-29 20:30:00|9767.7|9764.5|9767.5|9765.1|9770.2|9767.6|9764.9|9762.4|391
1664483700000|2022-09-29 20:35:00|9767.7|9765|9765.1|9762.7|9767.7|9765.1|9764.4|9762|361
1664484000000|2022-09-29 20:40:00|9765.2|9762.8|9764.7|9762.1|9770.4|9767.6|9764.3|9761.9|230
1664484300000|2022-09-29 20:45:00|9764.8|9762.3|9761.1|9758.7|9765.4|9763|9761.1|9758.7|254
1664484600000|2022-09-29 20:50:00|9761.2|9758.8|9756.6|9754.2|9762|9759.6|9755.5|9752.8|183
1664484900000|2022-09-29 20:55:00|9756.7|9754.3|9759.4|9754.4|9759.4|9754.7|9753.1|9748.1|418
1664485200000|2022-09-29 21:00:00|9760.2|9755.2|9758.6|9753.6|9761|9756|9754.9|9749.9|12
1664485500000|2022-09-29 21:05:00|9754.3|9749.3|9752.2|9747.2|9756.5|9751.5|9752.2|9747.2|22
1664485800000|2022-09-29 21:10:00|9755.6|9750.6|9761.2|9756.2|9761.3|9756.3|9754.5|9749.5|86
1664486100000|2022-09-29 21:15:00|9760.6|9755.6|9758.7|9753.7|9761.9|9756.9|9754.9|9749.9|98
1664486400000|2022-09-29 21:20:00|9758.8|9753.8|9757.1|9752.1|9759.8|9754.8|9754.8|9749.8|63
1664486700000|2022-09-29 21:25:00|9757.6|9752.6|9758.1|9753.1|9764.2|9759.2|9757.6|9752.6|52
1664487000000|2022-09-29 21:30:00|9758|9753|9759.3|9754.3|9761.9|9756.9|9756.2|9751.2|210
1664487300000|2022-09-29 21:35:00|9758.7|9753.7|9758.1|9753.1|9760|9755|9757|9752|81
1664487600000|2022-09-29 21:40:00|9758.2|9753.2|9760.8|9755.8|9761|9756|9756.6|9751.6|113
1664487900000|2022-09-29 21:45:00|9759.5|9755.4|9759.9|9754.9|9760.8|9756.5|9759.3|9754.3|65
1664488200000|2022-09-29 21:50:00|9760|9755|9759.3|9755.2|9761.1|9756.6|9758.6|9753.7|100
1664488500000|2022-09-29 21:55:00|9759.5|9754.7|9757.1|9752.1|9761.8|9756.8|9753.5|9748.5|174
1664488800000|2022-09-29 22:00:00|9757|9752|9746.2|9743.5|9758.3|9753.3|9745.8|9742.2|408
1664489100000|2022-09-29 22:05:00|9746|9743.4|9745.7|9743.2|9748.6|9744.9|9744.9|9741.6|412
1664489400000|2022-09-29 22:10:00|9745.8|9743.3|9746.1|9742.2|9746.6|9743.8|9740.7|9737.1|449
1664489700000|2022-09-29 22:15:00|9745.7|9743.2|9743.7|9741.3|9746.3|9744|9743.3|9740|842
1664490000000|2022-09-29 22:20:00|9743.5|9741.2|9750.8|9748.8|9751.3|9749.1|9742.9|9740|1051
1664490300000|2022-09-29 22:25:00|9750.9|9748.6|9752.5|9750.5|9754.2|9751.8|9749.3|9747.2|1037
1664490600000|2022-09-29 22:30:00|9752.6|9750.7|9753.1|9751|9756.2|9754|9750.6|9747.8|906
1664490900000|2022-09-29 22:35:00|9753.2|9751.1|9753|9750.6|9753.9|9751.7|9752.1|9749.6|593
1664491200000|2022-09-29 22:40:00|9752.9|9750.5|9752.9|9750.5|9754|9751.4|9751.6|9749|459
1664491500000|2022-09-29 22:45:00|9753.2|9750.8|9756.8|9754.7|9757|9754.8|9753|9750|685
1664491800000|2022-09-29 22:50:00|9757|9754.6|9755.1|9752.7|9758|9755.7|9754.4|9752.1|1546
1664492100000|2022-09-29 22:55:00|9754.8|9752.4|9756.4|9754.4|9757.2|9755.1|9754.5|9752.1|1078
1664492400000|2022-09-29 23:00:00|9756.5|9754.5|9760.7|9758.3|9760.9|9758.5|9754.9|9752.5|954
1664492700000|2022-09-29 23:05:00|9760.4|9758|9758.3|9755.9|9760.9|9758.5|9758.3|9755.9|480
1664493000000|2022-09-29 23:10:00|9758.6|9756.2|9758.5|9756.1|9759.1|9756.7|9757.8|9755.4|236
1664493300000|2022-09-29 23:15:00|9758.9|9756.5|9756.6|9754.2|9760.7|9758.3|9755.9|9753.5|335
1664493600000|2022-09-29 23:20:00|9756.5|9754.1|9756.3|9753.9|9757.8|9755.4|9754.8|9752.4|323
1664493900000|2022-09-29 23:25:00|9756.2|9753.8|9753.9|9751.5|9756.3|9753.9|9752.5|9750.1|362
1664494200000|2022-09-29 23:30:00|9754|9751.6|9749.5|9747.1|9754|9751.6|9748.6|9746.2|442
1664494500000|2022-09-29 23:35:00|9749.6|9747.2|9748.7|9746.3|9751.3|9748.9|9748.5|9746.1|319
1664494800000|2022-09-29 23:40:00|9748.8|9746.4|9747.2|9744.8|9750.1|9747.7|9741.6|9739.1|629
1664495100000|2022-09-29 23:45:00|9747.3|9744.9|9747.9|9745.9|9752.5|9750.1|9745.2|9742.8|926
1664495400000|2022-09-29 23:50:00|9747.8|9746|9750.1|9747.7|9752.2|9749.8|9747.2|9745|683
1664495700000|2022-09-29 23:55:00|9750.4|9748|9751|9748.6|9752|9749.6|9749.4|9747|352
1664496000000|2022-09-30 00:00:00|9750.9|9748.5|9752.6|9750.2|9756.7|9754.3|9749.9|9747.5|602
1664496300000|2022-09-30 00:05:00|9752.8|9750.4|9751.4|9749|9754|9751.6|9750.6|9748.2|336
1664496600000|2022-09-30 00:10:00|9751.3|9748.9|9753.9|9751.5|9754.2|9751.8|9749.6|9747.2|536
1664496900000|2022-09-30 00:15:00|9753.8|9751.4|9753.1|9750.7|9754.2|9751.8|9752.2|9749.8|423
1664497200000|2022-09-30 00:20:00|9753.2|9750.8|9753.6|9751.2|9754.8|9752.4|9752.5|9750.1|427
1664497500000|2022-09-30 00:25:00|9753.7|9751.3|9754.9|9752.5|9755.4|9753|9752.8|9750.4|545
1664497800000|2022-09-30 00:30:00|9754.8|9752.4|9752.9|9750.5|9756.9|9754.5|9752.7|9750.3|435
1664498100000|2022-09-30 00:35:00|9752.8|9750.4|9756.4|9754|9758.1|9755.7|9752.5|9750.1|638
1664498400000|2022-09-30 00:40:00|9756.5|9754.1|9756.9|9754.5|9758|9755.6|9753.2|9750.8|535
1664498700000|2022-09-30 00:45:00|9756.8|9754.4|9755.2|9752.8|9757.3|9754.9|9754|9751.6|562
1664499000000|2022-09-30 00:50:00|9754.9|9752.5|9742.8|9739.2|9759.3|9756.9|9742.8|9739.2|669
1664499300000|2022-09-30 00:55:00|9743.4|9740.3|9747.3|9744.9|9747.3|9745|9741.6|9738.5|568
1664499600000|2022-09-30 01:00:00|9747.4|9745|9748.5|9746.1|9749|9746.6|9745|9742.6|569
1664499900000|2022-09-30 01:05:00|9748.3|9745.9|9749.1|9746.7|9750|9747.9|9747.5|9745.1|561
1664500200000|2022-09-30 01:10:00|9749.2|9746.8|9747.2|9744.8|9750|9747.6|9747|9744.6|598
1664500500000|2022-09-30 01:15:00|9747.1|9744.7|9745.5|9743.1|9748.8|9746.4|9744.7|9742.3|522
1664500800000|2022-09-30 01:20:00|9745.7|9743.3|9743.3|9740.9|9746.8|9744.4|9742.9|9740.5|434
1664501100000|2022-09-30 01:25:00|9743.2|9740.8|9745|9742.6|9745.6|9743.2|9741.3|9738.9|448
1664501400000|2022-09-30 01:30:00|9745.2|9742.8|9746.6|9744.2|9747.1|9744.7|9742|9739.6|578
1664501700000|2022-09-30 01:35:00|9746.7|9744.3|9746.6|9744.2|9747.1|9745|9744.4|9742|576
1664502000000|2022-09-30 01:40:00|9746.7|9744.3|9752.9|9750.5|9753.7|9751.3|9746.5|9744.1|684
1664502300000|2022-09-30 01:45:00|9752.6|9750.2|9751.5|9749.1|9753.9|9751.5|9749.9|9747.5|558
1664502600000|2022-09-30 01:50:00|9751.6|9749.2|9753|9750.6|9753.2|9751.3|9750.4|9748|535
1664502900000|2022-09-30 01:55:00|9753.8|9751.4|9754.5|9752.1|9754.7|9752.7|9752.4|9750.4|290
1664503200000|2022-09-30 02:00:00|9754.4|9752|9757.1|9754.7|9758.2|9756.1|9754.1|9751.7|566
1664503500000|2022-09-30 02:05:00|9757.2|9754.8|9755.1|9752.7|9757.4|9755.4|9753.7|9751.3|463
1664503800000|2022-09-30 02:10:00|9755|9752.6|9758.9|9756.5|9759.1|9756.7|9754.6|9752.2|502
1664504100000|2022-09-30 02:15:00|9759|9756.6|9762.8|9760.4|9763.1|9760.7|9758|9755.6|583
1664504400000|2022-09-30 02:20:00|9762.9|9760.5|9760.3|9757.9|9763.4|9761.1|9759.1|9756.7|1152
1664504700000|2022-09-30 02:25:00|9760.5|9758.1|9761.8|9759.4|9765.6|9763.2|9760.1|9757.7|1046
1664505000000|2022-09-30 02:30:00|9761.9|9759.5|9762.5|9760.1|9763.4|9761|9760.6|9758.2|629
1664505300000|2022-09-30 02:35:00|9762.6|9760.2|9760|9757.6|9762.6|9760.2|9759.6|9757.4|343
1664505600000|2022-09-30 02:40:00|9759.9|9757.5|9761.2|9758.8|9761.2|9758.8|9758.4|9756|401
1664505900000|2022-09-30 02:45:00|9761.3|9758.9|9756.5|9754.1|9762.3|9759.9|9754.5|9752.2|515
1664506200000|2022-09-30 02:50:00|9756.6|9754.2|9758.5|9756.1|9759.4|9757|9756.5|9754.1|488
1664506500000|2022-09-30 02:55:00|9758.6|9756.2|9759.6|9757.2|9759.9|9757.5|9756.8|9754.4|424
1664506800000|2022-09-30 03:00:00|9759.5|9757.1|9759.1|9756.7|9759.6|9757.2|9756.7|9754.4|403
1664507100000|2022-09-30 03:05:00|9759|9756.6|9760.2|9757.8|9760.4|9758|9758.3|9756|313
1664507400000|2022-09-30 03:10:00|9760.1|9757.7|9759.6|9757.2|9762.3|9760.3|9759.5|9757.1|417
1664507700000|2022-09-30 03:15:00|9759.5|9757.1|9762.6|9760.2|9763.8|9761.4|9759.5|9757.1|414
1664508000000|2022-09-30 03:20:00|9762.8|9760.4|9762.4|9760|9763.8|9761.4|9760.3|9757.9|499
1664508300000|2022-09-30 03:25:00|9762.5|9760.1|9764|9761.6|9764.2|9761.8|9762.3|9759.9|381
1664508600000|2022-09-30 03:30:00|9764.1|9761.7|9763.2|9760.8|9765.8|9763.4|9762.5|9760.1|465
1664508900000|2022-09-30 03:35:00|9763.4|9761|9763.2|9760.8|9764.2|9761.8|9761.4|9759|463
1664509200000|2022-09-30 03:40:00|9763.4|9761|9763.2|9760.8|9764.9|9762.5|9762.6|9760.2|393
1664509500000|2022-09-30 03:45:00|9763.1|9760.7|9764.1|9761.7|9765.7|9763.3|9762.3|9759.9|428
1664509800000|2022-09-30 03:50:00|9764|9761.6|9765.4|9763|9765.8|9763.9|9763.3|9761.3|434
1664510100000|2022-09-30 03:55:00|9765.3|9762.9|9765|9762.6|9766|9763.6|9764.1|9761.8|443
1664510400000|2022-09-30 04:00:00|9765.1|9762.7|9765.9|9763.5|9766.1|9764|9763.6|9761.2|298
1664510700000|2022-09-30 04:05:00|9765.8|9763.4|9764.4|9762|9767.1|9765|9764.4|9762|391
1664511000000|2022-09-30 04:10:00|9764.3|9761.9|9762.3|9759.9|9764.9|9762.5|9761.7|9759.7|292
1664511300000|2022-09-30 04:15:00|9762.4|9760|9763.2|9760.8|9764.2|9761.8|9760.4|9758.3|464
1664511600000|2022-09-30 04:20:00|9763.3|9760.9|9761.1|9758.7|9764.7|9762.5|9760.4|9758.1|373
1664511900000|2022-09-30 04:25:00|9761|9758.6|9762.7|9760.3|9763.1|9760.7|9760.5|9758.2|284
1664512200000|2022-09-30 04:30:00|9762.8|9760.4|9762|9759.6|9763.2|9760.8|9761.3|9758.9|279
1664512500000|2022-09-30 04:35:00|9762.1|9759.7|9760.1|9757.7|9762.7|9760.3|9759.9|9757.5|328
1664512800000|2022-09-30 04:40:00|9760|9757.6|9758|9755.6|9761.2|9758.8|9757.6|9755.2|326
1664513100000|2022-09-30 04:45:00|9757.9|9755.5|9762.8|9760.4|9763|9760.6|9757.9|9755.5|344
1664513400000|2022-09-30 04:50:00|9762.9|9760.5|9764.2|9761.8|9764.6|9762.3|9762.1|9759.7|424
1664513700000|2022-09-30 04:55:00|9764.1|9761.7|9765.9|9763.5|9766|9763.6|9762.1|9759.7|457
1664514000000|2022-09-30 05:00:00|9765.8|9763.4|9762.4|9760|9766.3|9764|9762|9760|462
1664514300000|2022-09-30 05:05:00|9762.5|9760.1|9758.2|9755.8|9762.6|9760.2|9756.2|9753.8|563
1664514600000|2022-09-30 05:10:00|9758.1|9755.7|9760.7|9758.3|9760.8|9758.4|9756.9|9754.5|468
1664514900000|2022-09-30 05:15:00|9760.4|9758|9759.6|9757.2|9760.4|9758|9757.4|9755|473
1664515200000|2022-09-30 05:20:00|9759.7|9757.3|9757.6|9755.2|9759.7|9757.3|9756.9|9754.5|516
1664515500000|2022-09-30 05:25:00|9757.7|9755.3|9757.9|9755.5|9760.2|9758.2|9757.3|9755|547
1664515800000|2022-09-30 05:30:00|9758|9755.6|9758.8|9756.4|9762.4|9760|9755|9752.6|552
1664516100000|2022-09-30 05:35:00|9758.7|9756.3|9759.5|9757.1|9760.7|9758.3|9758|9755.6|567
1664516400000|2022-09-30 05:40:00|9759.3|9756.9|9760.2|9757.8|9761|9758.6|9757.2|9754.8|524
1664516700000|2022-09-30 05:45:00|9760.4|9758|9755.7|9753.3|9760.5|9758.1|9754.9|9752.5|517
1664517000000|2022-09-30 05:50:00|9756.1|9753.7|9754.8|9752.4|9757.5|9755.1|9754.1|9751.7|493
1664517300000|2022-09-30 05:55:00|9754.6|9752.2|9754.3|9751.9|9756.9|9754.5|9753.6|9751.2|555
1664517600000|2022-09-30 06:00:00|9754.6|9752.2|9751.4|9749|9755.2|9752.8|9744.6|9742.2|1135
1664517900000|2022-09-30 06:05:00|9751.3|9748.9|9757.1|9754.7|9757.9|9755.5|9750|9747.6|772
1664518200000|2022-09-30 06:10:00|9758|9755.6|9762|9759.6|9763.4|9761|9757.2|9754.8|632
1664518500000|2022-09-30 06:15:00|9761.9|9759.5|9762.4|9760|9766|9763.8|9759.5|9757.1|688
1664518800000|2022-09-30 06:20:00|9762.5|9760.1|9764.2|9761.8|9768.6|9766.2|9761.2|9759.1|602
1664519100000|2022-09-30 06:25:00|9765|9762.6|9768.7|9766.3|9772|9769.6|9764.4|9762|591
1664519400000|2022-09-30 06:30:00|9768.6|9766.2|9770.6|9768.2|9773.1|9770.7|9768.6|9766.2|633
1664519700000|2022-09-30 06:35:00|9770.5|9768.1|9779.5|9777.1|9780.3|9777.9|9769.1|9766.7|721
1664520000000|2022-09-30 06:40:00|9779.3|9776.9|9781.3|9778.9|9782.5|9780.4|9775.5|9773.1|638
1664520300000|2022-09-30 06:45:00|9781.2|9778.8|9779|9777.5|9781.2|9778.8|9775.3|9772.9|880
1664520600000|2022-09-30 06:50:00|9779.4|9777|9776.9|9774.5|9782.5|9780.1|9772.8|9770.4|927
1664520900000|2022-09-30 06:55:00|9777|9774.6|9777.7|9775.3|9779.6|9777.2|9773.7|9771.3|736
1664521200000|2022-09-30 07:00:00|9777.6|9775.2|9766.8|9764.4|9777.6|9775.2|9757.4|9754.9|1120
1664521500000|2022-09-30 07:05:00|9766.9|9764.5|9756.1|9754.6|9773.9|9771.5|9755.7|9753.9|1071
1664521800000|2022-09-30 07:10:00|9756.6|9754.2|9762.8|9760.4|9762.9|9760.9|9752.8|9750.4|1022
1664522100000|2022-09-30 07:15:00|9762.9|9760.5|9769.6|9767.2|9769.7|9767.3|9758.9|9756.8|1014
1664522400000|2022-09-30 07:20:00|9769.7|9767.3|9767.5|9765.1|9771.5|9769.1|9764.7|9762.3|1086
1664522700000|2022-09-30 07:25:00|9767.7|9765.3|9771.4|9769|9771.4|9769|9758.4|9756.4|947
1664523000000|2022-09-30 07:30:00|9771|9768.6|9782.1|9779.7|9782.1|9779.7|9769.9|9767.5|1023
1664523300000|2022-09-30 07:35:00|9782|9779.6|9786.2|9783.8|9791.8|9789.4|9781.9|9779.5|904
1664523600000|2022-09-30 07:40:00|9786.1|9783.7|9781.9|9779.5|9786.5|9784.1|9780.2|9778.2|819
1664523900000|2022-09-30 07:45:00|9781.8|9779.4|9778|9775.6|9783.7|9781.3|9776.7|9774.3|819
1664524200000|2022-09-30 07:50:00|9778.1|9775.7|9774.4|9772|9779|9776.6|9773.1|9771|714
1664524500000|2022-09-30 07:55:00|9774.3|9771.9|9765.8|9763.4|9774.3|9771.9|9764.2|9762|835
1664524800000|2022-09-30 08:00:00|9765.7|9763.3|9768.5|9766.1|9770.4|9768|9762.8|9760.9|981
1664525100000|2022-09-30 08:05:00|9768.1|9766.6|9772.2|9769.8|9775.1|9772.8|9766.4|9764.4|896
1664525400000|2022-09-30 08:10:00|9771.9|9769.5|9770.4|9768|9772.8|9770.8|9764.9|9762.6|1155
1664525700000|2022-09-30 08:15:00|9770.5|9768.1|9762.2|9759.8|9772.3|9770.4|9757.6|9755.8|958
1664526000000|2022-09-30 08:20:00|9761.9|9759.5|9759.7|9757.3|9762|9759.8|9758|9755.6|811
1664526300000|2022-09-30 08:25:00|9759.8|9757.4|9765.3|9762.9|9765.8|9763.4|9757.3|9754.9|839
1664526600000|2022-09-30 08:30:00|9765.4|9763|9766.3|9763.9|9770.5|9768.4|9760.2|9758.5|1026
1664526900000|2022-09-30 08:35:00|9766.5|9764.1|9767.3|9765.8|9770|9767.7|9765.7|9763.3|942
1664527200000|2022-09-30 08:40:00|9767.2|9765.7|9767.8|9765.4|9769.9|9767.9|9764.5|9762.1|1013
1664527500000|2022-09-30 08:45:00|9767.9|9765.5|9762.1|9759.7|9768.4|9766|9758.1|9756.1|811
1664527800000|2022-09-30 08:50:00|9762|9759.6|9761|9758.6|9763.8|9761.6|9755.5|9753.3|932
1664528100000|2022-09-30 08:55:00|9760.8|9758.4|9767|9764|9767.4|9764.5|9760.2|9757.8|743
1664528400000|2022-09-30 09:00:00|9765.1|9763.9|9765.8|9763.4|9768.8|9765.1|9762.6|9760.4|806
1664528700000|2022-09-30 09:05:00|9766|9763.6|9760.9|9758.5|9768.9|9767.1|9760.8|9758.4|895
1664529000000|2022-09-30 09:10:00|9761.1|9758.7|9762|9759.6|9765.1|9762.7|9759.9|9757.8|800
1664529300000|2022-09-30 09:15:00|9762.1|9759.7|9755.5|9753.1|9765.5|9763.1|9754.2|9752.2|896
1664529600000|2022-09-30 09:20:00|9755.8|9753.4|9761.3|9758.9|9767|9764.6|9755.8|9753.4|899
1664529900000|2022-09-30 09:25:00|9761.5|9759.1|9768.4|9766|9769.9|9767.5|9761.1|9758.7|703
1664530200000|2022-09-30 09:30:00|9768.6|9766.2|9769.9|9767.5|9770.3|9768.1|9766.2|9763.9|701
1664530500000|2022-09-30 09:35:00|9770|9767.6|9773.9|9772.4|9776.5|9774.2|9770|9767.6|716
1664530800000|2022-09-30 09:40:00|9774.5|9772.1|9772.3|9769.9|9776.2|9774.4|9770.3|9767.9|770
1664531100000|2022-09-30 09:45:00|9772.4|9770|9768.3|9765.9|9772.4|9770|9767.9|9765.9|723
1664531400000|2022-09-30 09:50:00|9768.2|9765.8|9767.8|9765.4|9770.4|9768.2|9766.2|9764.2|850
1664531700000|2022-09-30 09:55:00|9768.1|9765.7|9777.8|9776.3|9777.9|9776.4|9768.1|9765.7|692
1664532000000|2022-09-30 10:00:00|9777.7|9776.2|9780|9778.5|9780.7|9778.8|9775|9773.1|759
1664532300000|2022-09-30 10:05:00|9779.9|9778.4|9777.3|9775.8|9780.8|9779.2|9776.9|9775.3|630
1664532600000|2022-09-30 10:10:00|9777.2|9775.7|9785.1|9782.7|9785.3|9782.9|9774|9772|892
1664532900000|2022-09-30 10:15:00|9785.2|9782.8|9786.7|9784.3|9788.3|9785.9|9781.8|9779.4|796
1664533200000|2022-09-30 10:20:00|9786.8|9784.4|9788.3|9785.9|9790.8|9788.9|9785.7|9783.3|695
1664533500000|2022-09-30 10:25:00|9788.1|9785.7|9795.2|9792.8|9795.7|9793.8|9788.1|9785.7|834
1664533800000|2022-09-30 10:30:00|9795.4|9793|9796.8|9794.4|9799.3|9797.6|9795.1|9792.8|956
1664534100000|2022-09-30 10:35:00|9797|9794.6|9788.4|9786|9797.5|9795.1|9788.1|9785.7|783
1664534400000|2022-09-30 10:40:00|9788.5|9786.1|9785.6|9783.2|9794.2|9791.8|9785.5|9783.1|945
1664534700000|2022-09-30 10:45:00|9785.9|9783.5|9791.2|9788.8|9792.1|9789.7|9784.4|9782|925
1664535000000|2022-09-30 10:50:00|9791.4|9789|9796.3|9793.9|9798.1|9796.1|9790.8|9788.4|769
1664535300000|2022-09-30 10:55:00|9796.4|9794|9796.4|9794|9799.3|9796.9|9794.2|9791.8|739
1664535600000|2022-09-30 11:00:00|9796.3|9793.9|9801.8|9799.4|9803.4|9801.2|9796.1|9793.7|765
1664535900000|2022-09-30 11:05:00|9801.9|9799.5|9805.8|9803.4|9807.5|9805.1|9801.5|9799.1|838
1664536200000|2022-09-30 11:10:00|9805.7|9803.3|9803|9800.6|9807.7|9805.3|9800.3|9797.9|810
1664536500000|2022-09-30 11:15:00|9803.6|9801.2|9805.3|9802.9|9811.9|9809.5|9803.1|9800.7|864
1664536800000|2022-09-30 11:20:00|9805.4|9803|9810.1|9807.7|9813|9810.6|9805.4|9803|832
1664537100000|2022-09-30 11:25:00|9810.2|9807.8|9807.5|9805.1|9812.6|9810.8|9806.7|9804.3|828
1664537400000|2022-09-30 11:30:00|9807.3|9804.9|9813.6|9811.2|9814.1|9811.7|9805.8|9803.9|649
1664537700000|2022-09-30 11:35:00|9813.5|9811.1|9812.5|9810.1|9815.3|9812.9|9809.3|9807.5|732
1664538000000|2022-09-30 11:40:00|9812|9810.5|9806|9803.6|9812.5|9810.5|9804.8|9802.4|848
1664538300000|2022-09-30 11:45:00|9806.1|9803.7|9811.6|9809.2|9811.7|9810|9805.6|9803.2|841
1664538600000|2022-09-30 11:50:00|9811.5|9809.1|9811|9808.6|9813.8|9811.8|9810.2|9807.8|806
1664538900000|2022-09-30 11:55:00|9810.9|9808.5|9809.4|9807|9818.7|9816.7|9808.6|9806.2|758
1664539200000|2022-09-30 12:00:00|9809.5|9807.1|9810.1|9807.7|9811|9808.6|9802.8|9800.4|928
1664539500000|2022-09-30 12:05:00|9810.4|9808|9815.5|9813.1|9815.9|9813.8|9809.2|9806.8|720
1664539800000|2022-09-30 12:10:00|9815.6|9813.2|9809|9806.6|9815.9|9813.9|9808.4|9806.4|765
1664540100000|2022-09-30 12:15:00|9808.6|9806.2|9802.7|9800.3|9810.7|9808.3|9801.1|9798.9|916
1664540400000|2022-09-30 12:20:00|9802.3|9800.8|9798.5|9796.1|9804.5|9802.2|9796.5|9794.3|926
1664540700000|2022-09-30 12:25:00|9798.6|9796.2|9797.9|9792.9|9800.8|9798.4|9789|9786.6|1400
1664541000000|2022-09-30 12:30:00|9798.1|9793.1|9795.8|9793.4|9824.2|9819.2|9792.5|9789.9|1738
1664541300000|2022-09-30 12:35:00|9795.5|9793.1|9800.8|9798.4|9801.9|9799.5|9792.4|9789.7|1311
1664541600000|2022-09-30 12:40:00|9800.9|9798.5|9787.1|9784.7|9802.8|9800.4|9784.1|9781.8|1275
1664541900000|2022-09-30 12:45:00|9786.4|9784|9788.2|9785.8|9798.2|9795.8|9785.8|9783.4|1110
1664542200000|2022-09-30 12:50:00|9788.6|9786.2|9788.2|9785.8|9792.3|9789.9|9782.3|9779.9|1080
1664542500000|2022-09-30 12:55:00|9788.3|9785.9|9796.9|9794.5|9797.7|9795.3|9787.5|9785.1|1017
1664542800000|2022-09-30 13:00:00|9796.8|9794.4|9807|9805.5|9807.3|9805.6|9793.7|9791.3|1190
1664543100000|2022-09-30 13:05:00|9807.3|9804.9|9802.7|9800.3|9810.3|9808.4|9802.2|9800|1092
1664543400000|2022-09-30 13:10:00|9802.8|9800.4|9803.8|9801.4|9806.7|9804.3|9799.3|9796.9|952
1664543700000|2022-09-30 13:15:00|9803.6|9801.2|9817.1|9815.6|9817.9|9816|9803.5|9801.1|1143
1664544000000|2022-09-30 13:20:00|9817.6|9815.2|9810.2|9807.8|9819.3|9817.3|9807.9|9805.6|1116
1664544300000|2022-09-30 13:25:00|9810.7|9808.3|9818.1|9816.6|9821.6|9819.2|9806.7|9804.3|1076
1664544600000|2022-09-30 13:30:00|9818.2|9815.8|9803.6|9801.2|9819|9816.6|9802.9|9800.5|1154
1664544900000|2022-09-30 13:35:00|9803.3|9800.9|9805|9802.6|9810.4|9808.4|9803.1|9800.7|1100
1664545200000|2022-09-30 13:40:00|9805.3|9802.9|9793.8|9790.9|9806.9|9804.5|9791.1|9789.2|1164
1664545500000|2022-09-30 13:45:00|9793.6|9791.2|9793.9|9792.4|9796.3|9794|9787|9785.1|1422
1664545800000|2022-09-30 13:50:00|9794.4|9792|9795.4|9793|9799.9|9798.4|9788.4|9786.3|1351
1664546100000|2022-09-30 13:55:00|9795.5|9793.1|9781.7|9779|9797.8|9795.4|9780.9|9778.5|1094
1664546400000|2022-09-30 14:00:00|9781.8|9778.8|9783.5|9782|9787.6|9785.5|9779|9776.6|1354
1664546700000|2022-09-30 14:05:00|9783.6|9782.1|9789.8|9787.4|9792.1|9790.1|9782.5|9780.3|1175
1664547000000|2022-09-30 14:10:00|9790|9787.6|9795.4|9793|9796.9|9794.5|9783.7|9782.2|1097
1664547300000|2022-09-30 14:15:00|9795.6|9793.2|9800.2|9797.8|9801.1|9799.1|9793.3|9791.3|940
1664547600000|2022-09-30 14:20:00|9799.6|9798.1|9795.3|9792.9|9805.8|9804|9795.2|9792.8|1127
1664547900000|2022-09-30 14:25:00|9795.4|9793|9790.9|9788.5|9808|9806.1|9790.4|9788.3|1143
1664548200000|2022-09-30 14:30:00|9790.6|9789.1|9810.1|9807.7|9811.8|9809.4|9790.5|9789|1220
1664548500000|2022-09-30 14:35:00|9810.2|9807.8|9802.5|9800.1|9811.5|9809.6|9797.5|9795.5|1100
1664548800000|2022-09-30 14:40:00|9802.6|9800.2|9807.1|9805.6|9815.1|9812.7|9802.4|9800|1117
1664549100000|2022-09-30 14:45:00|9807.3|9804.9|9807.7|9805.3|9810.4|9808|9795.6|9793.6|1303
1664549400000|2022-09-30 14:50:00|9808.3|9805.9|9821.7|9819.3|9829.2|9826.8|9808.3|9805.9|1548
1664549700000|2022-09-30 14:55:00|9821.5|9819.1|9842.9|9840.5|9846.2|9844.7|9818.7|9816.6|1543
1664550000000|2022-09-30 15:00:00|9842.8|9841.3|9844.4|9842|9849.3|9847.5|9840.6|9839.1|1428
1664550300000|2022-09-30 15:05:00|9844.3|9841.9|9821.5|9819.1|9854.6|9852.2|9820.1|9817.7|1106
1664550600000|2022-09-30 15:10:00|9821.6|9819.2|9819.4|9817|9826.4|9824|9809.7|9807.5|1138
1664550900000|2022-09-30 15:15:00|9819.5|9817.1|9811.3|9808.9|9820|9817.6|9800.9|9798.8|1207
1664551200000|2022-09-30 15:20:00|9810.1|9807.7|9806.7|9804.3|9816.8|9814.4|9802.2|9799.8|1080
1664551500000|2022-09-30 15:25:00|9806.5|9804.1|9816.1|9813.7|9816.3|9813.9|9806.4|9804|840
1664551800000|2022-09-30 15:30:00|9815.9|9813.5|9825.1|9822.7|9825.5|9823.2|9815.5|9813.1|740
1664552100000|2022-09-30 15:35:00|9825.2|9822.8|9816.2|9813.8|9827.4|9825.5|9814.2|9811.8|888
1664552400000|2022-09-30 15:40:00|9816.1|9813.7|9822.4|9820|9825.9|9823.5|9816.1|9813.7|807
1664552700000|2022-09-30 15:45:00|9822.3|9819.9|9831.1|9828.7|9831.2|9828.8|9821.8|9819.4|677
1664553000000|2022-09-30 15:50:00|9831.2|9828.8|9838.8|9836.4|9838.9|9836.5|9829|9826.6|654
1664553300000|2022-09-30 15:55:00|9838.9|9836.5|9847.3|9844.9|9847.8|9845.6|9836.8|9834.4|612
1664553600000|2022-09-30 16:00:00|9847.2|9844.8|9848.8|9846.4|9849.2|9847.2|9846|9843.6|630
1664553900000|2022-09-30 16:05:00|9848.7|9846.3|9858.8|9856.4|9859|9856.6|9846.9|9844.6|701
1664554200000|2022-09-30 16:10:00|9858.9|9856.5|9866.2|9863.8|9869.5|9867.5|9854.9|9852.5|610
1664554500000|2022-09-30 16:15:00|9866.3|9863.9|9862.4|9860|9866.5|9864.1|9858.7|9856.3|517
1664554800000|2022-09-30 16:20:00|9862.5|9860.1|9856.4|9854|9865.8|9863.4|9855|9852.6|662
1664555100000|2022-09-30 16:25:00|9856.5|9854.1|9854.6|9852.2|9857.2|9854.8|9850.9|9848.5|566
1664555400000|2022-09-30 16:30:00|9854.9|9852.5|9851|9848.6|9857.7|9855.6|9849.6|9847.2|677
1664555700000|2022-09-30 16:35:00|9851.2|9848.8|9850.3|9847.9|9851.8|9849.4|9844.8|9842.9|559
1664556000000|2022-09-30 16:40:00|9850.2|9847.8|9851.5|9849.1|9853.6|9851.2|9847.8|9845.4|635
1664556300000|2022-09-30 16:45:00|9851.6|9849.2|9853.4|9851|9854.8|9852.5|9851.6|9849.2|401
1664556600000|2022-09-30 16:50:00|9852.9|9851.4|9845|9842.6|9853.4|9851.4|9844.7|9842.6|549
1664556900000|2022-09-30 16:55:00|9845.1|9842.7|9838.8|9836.4|9845.6|9843.4|9838.7|9836.3|480
1664557200000|2022-09-30 17:00:00|9838.5|9837|9839.4|9837|9846.9|9844.5|9838.2|9835.8|498
1664557500000|2022-09-30 17:05:00|9839.3|9836.9|9840.5|9838.1|9843.9|9841.5|9838.7|9836.3|500
1664557800000|2022-09-30 17:10:00|9840.4|9838|9843.5|9841.1|9843.6|9841.2|9838|9835.6|384
1664558100000|2022-09-30 17:15:00|9843.4|9841|9847.4|9845|9847.5|9845.4|9840.9|9838.6|463
1664558400000|2022-09-30 17:20:00|9847.3|9844.9|9850.7|9848.3|9851.6|9849.2|9846.9|9844.5|495
1664558700000|2022-09-30 17:25:00|9850.8|9848.4|9848.9|9846.5|9851.8|9849.4|9848.1|9846.1|464
1664559000000|2022-09-30 17:30:00|9848.8|9846.4|9855.3|9852.9|9855.8|9853.8|9848.8|9846.4|515
1664559300000|2022-09-30 17:35:00|9855.7|9853.3|9858.6|9856.2|9861.1|9859.2|9854.1|9851.7|570
1664559600000|2022-09-30 17:40:00|9858.5|9856.1|9853|9850.6|9859.3|9857|9851.8|9849.4|595
1664559900000|2022-09-30 17:45:00|9853.2|9850.8|9853.6|9851.2|9854.4|9852.1|9850.4|9848|475
1664560200000|2022-09-30 17:50:00|9853.5|9851.1|9850.4|9848|9853.7|9851.3|9849.9|9847.6|555
1664560500000|2022-09-30 17:55:00|9850.5|9848.1|9851.5|9849.1|9851.9|9850|9846.9|9844.5|468
1664560800000|2022-09-30 18:00:00|9851.6|9849.2|9855.6|9853.2|9856.3|9853.9|9850.7|9848.7|380
1664561100000|2022-09-30 18:05:00|9855.7|9853.3|9855.8|9853.4|9857.5|9855.1|9854.2|9851.9|329
1664561400000|2022-09-30 18:10:00|9855.9|9853.5|9854.4|9852|9856.1|9853.7|9853.8|9851.9|314
1664561700000|2022-09-30 18:15:00|9854.5|9852.1|9854.4|9852|9855.4|9853|9851.4|9849|354
1664562000000|2022-09-30 18:20:00|9854.5|9852.1|9851.1|9848.7|9854.7|9852.3|9849.7|9847.6|394
1664562300000|2022-09-30 18:25:00|9851|9848.6|9848.8|9846.4|9852|9849.6|9848.7|9846.3|345
1664562600000|2022-09-30 18:30:00|9848.7|9846.3|9847.4|9845|9849.8|9847.4|9846.7|9844.3|381
1664562900000|2022-09-30 18:35:00|9847.3|9844.9|9849.6|9847.2|9850.6|9848.3|9847.2|9844.8|320
1664563200000|2022-09-30 18:40:00|9849.7|9847.3|9853.5|9851.1|9855.3|9853.1|9849.2|9846.8|389
1664563500000|2022-09-30 18:45:00|9853.6|9851.2|9851.1|9848.6|9856|9853.6|9850.4|9848|476
1664563800000|2022-09-30 18:50:00|9851|9849|9859.2|9856.8|9860.6|9858.2|9850.7|9848.3|596
1664564100000|2022-09-30 18:55:00|9859.4|9857|9865.2|9862.8|9865.6|9863.4|9859.1|9856.7|689
1664564400000|2022-09-30 19:00:00|9865.4|9863|9863.4|9861|9865.9|9863.8|9858.8|9856.9|592
1664564700000|2022-09-30 19:05:00|9863.3|9860.9|9865.6|9863.2|9866.4|9864.4|9861.4|9859|591
1664565000000|2022-09-30 19:10:00|9865.5|9863.1|9866.8|9864.4|9868|9865.6|9863.4|9861|580
1664565300000|2022-09-30 19:15:00|9866.7|9864.3|9865.4|9863|9867.6|9865.2|9862.9|9860.5|527
1664565600000|2022-09-30 19:20:00|9865.3|9862.9|9864.9|9862.5|9868.2|9865.8|9862.1|9859.9|549
1664565900000|2022-09-30 19:25:00|9864.8|9862.4|9864.9|9862.5|9868.9|9866.5|9864.8|9862.4|572
1664566200000|2022-09-30 19:30:00|9865|9862.6|9874.2|9871.8|9874.7|9872.3|9864.4|9862|604
1664566500000|2022-09-30 19:35:00|9874.3|9871.9|9871.6|9869.2|9874.5|9872.7|9867.3|9864.9|518
1664566800000|2022-09-30 19:40:00|9871.5|9869.1|9866.5|9864.1|9872.3|9869.8|9862.5|9860.1|544
1664567100000|2022-09-30 19:45:00|9866.4|9864|9873.3|9870.9|9873.5|9871.1|9866.4|9864|630
1664567400000|2022-09-30 19:50:00|9873.9|9871.5|9875.3|9872.9|9876.7|9874.3|9872.6|9870.2|549
1664567700000|2022-09-30 19:55:00|9875.5|9873.1|9867.3|9864.9|9878.3|9875.9|9864.9|9862.5|564
1664568000000|2022-09-30 20:00:00|9867.4|9865|9868.8|9866.4|9872.6|9870.2|9866.9|9864.5|774
1664568300000|2022-09-30 20:05:00|9868.7|9866.3|9867.2|9864.8|9871.1|9868.9|9866.6|9864.2|639
1664568600000|2022-09-30 20:10:00|9867.1|9864.7|9863.6|9861.2|9868|9865.6|9863|9860.6|438
1664568900000|2022-09-30 20:15:00|9863.7|9861.3|9863.5|9861.1|9864.9|9862.5|9862.9|9860.5|321
1664569200000|2022-09-30 20:20:00|9863.3|9860.9|9862.2|9859.8|9865.2|9863.1|9861.1|9858.7|359
1664569500000|2022-09-30 20:25:00|9862.1|9859.7|9859.4|9857|9862.6|9860.2|9858.2|9855.8|564
1664569800000|2022-09-30 20:30:00|9859.3|9856.9|9864.8|9862.4|9864.8|9862.4|9859.2|9856.8|680
1664570100000|2022-09-30 20:35:00|9864.7|9862.3|9869.3|9866.9|9869.7|9867.3|9864.6|9862.2|410
1664570400000|2022-09-30 20:40:00|9869.2|9866.8|9873.7|9871.3|9876.2|9873.8|9868.8|9866.4|487
1664570700000|2022-09-30 20:45:00|9873.6|9871.2|9875.7|9873.3|9876.9|9873.4|9873.1|9870.2|256
1664571000000|2022-09-30 20:50:00|9876.1|9873.7|9874|9871.6|9876.2|9873.8|9872.7|9869.5|390
1664571300000|2022-09-30 20:55:00|9873.9|9871.5|9873.5|9871.1|9875.6|9872.9|9873.2|9870.5|376
1664740800000|2022-10-02 20:00:00|9875.5|9864.5|9875.5|9864.5|9878|9867|9875.1|9864.1|38
1664743200000|2022-10-02 20:40:00|9861.8|9850.8|9866.3|9855.3|9866.3|9855.3|9861.8|9850.8|2
1664743800000|2022-10-02 20:50:00|9865.6|9854.6|9865.6|9854.6|9865.6|9854.6|9865.6|9854.6|1
1664744100000|2022-10-02 20:55:00|9865.2|9854.2|9865.2|9854.2|9865.2|9854.2|9865.2|9854.2|1
1664744400000|2022-10-02 21:00:00|9864.7|9854.7|9855.6|9850.6|9864.7|9857.2|9854|9846.5|26
1664744700000|2022-10-02 21:05:00|9855.5|9850.5|9860.4|9855.4|9860.7|9855.7|9843|9838|90
1664745000000|2022-10-02 21:10:00|9855.2|9850.2|9856|9851|9862.2|9857.2|9853|9848|110
1664745300000|2022-10-02 21:15:00|9855.9|9850.9|9869.3|9864.3|9871.8|9866.8|9855.8|9850.8|65
1664745600000|2022-10-02 21:20:00|9870.2|9865.2|9870.9|9865.9|9871.5|9866.5|9860.5|9855.5|94
1664745900000|2022-10-02 21:25:00|9871.4|9866.4|9867.8|9862.8|9874.8|9869.8|9865.6|9860.6|62
1664746200000|2022-10-02 21:30:00|9867.6|9862.6|9865.4|9860.4|9871.3|9866.3|9865.4|9860.4|73
1664746500000|2022-10-02 21:35:00|9865.5|9860.5|9870.4|9865.4|9873|9868|9865.5|9860.5|132
1664746800000|2022-10-02 21:40:00|9872.3|9867.3|9870.8|9865.8|9872.9|9867.9|9867.1|9862.1|66
1664747100000|2022-10-02 21:45:00|9873.1|9868.1|9873|9868|9875.6|9870.6|9869.3|9864.3|56
1664747400000|2022-10-02 21:50:00|9872.8|9867.8|9871.3|9866.3|9875.3|9870.3|9868.9|9863.9|56
1664747700000|2022-10-02 21:55:00|9872.1|9867.1|9872.2|9867.2|9873|9868|9868.8|9863.8|59
1664748000000|2022-10-02 22:00:00|9872.3|9867.3|9864|9859|9874.9|9869.9|9863|9858|388
1664748300000|2022-10-02 22:05:00|9864.1|9859.1|9865.2|9860.2|9866|9861|9862.7|9857.7|179
1664748600000|2022-10-02 22:10:00|9864.3|9859.3|9861.3|9856.3|9864.9|9859.9|9858.4|9853.4|305
1664748900000|2022-10-02 22:15:00|9861.4|9856.4|9858.4|9853.4|9862.6|9857.6|9855.6|9851.3|222
1664749200000|2022-10-02 22:20:00|9858.7|9853.7|9854.5|9849.5|9859.4|9854.4|9853.9|9848.9|150
1664749500000|2022-10-02 22:25:00|9854.4|9849.4|9855.7|9851.6|9857.1|9852.1|9851|9846|352
1664749800000|2022-10-02 22:30:00|9855.1|9852.6|9854|9849|9857.5|9852.8|9853|9849|359
1664750100000|2022-10-02 22:35:00|9853.7|9849.1|9854.5|9850.2|9857.2|9853.2|9852.1|9847.9|372
1664750400000|2022-10-02 22:40:00|9854.1|9850.5|9854.3|9850.7|9857.5|9853.6|9852.9|9848.9|325
1664750700000|2022-10-02 22:45:00|9854.2|9850.8|9854.4|9850.6|9855.8|9851.8|9853.5|9849.2|267
1664751000000|2022-10-02 22:50:00|9854.6|9850.2|9855.1|9851.6|9856.3|9852.6|9852.8|9849|346
1664751300000|2022-10-02 22:55:00|9855.6|9852.2|9853.8|9850.2|9855.8|9852.4|9852.9|9849.1|336
1664751600000|2022-10-02 23:00:00|9853.9|9850.3|9858|9855.6|9860|9857.1|9853.3|9849.5|534
1664751900000|2022-10-02 23:05:00|9858.1|9855.3|9858.6|9856.2|9861.6|9858.9|9857.5|9854.9|464
1664752200000|2022-10-02 23:10:00|9858.7|9856.3|9853.6|9851.2|9858.8|9856.4|9852.3|9849.9|470
1664752500000|2022-10-02 23:15:00|9853.4|9851|9856.2|9853.8|9857.6|9855.2|9853.2|9850.8|495
1664752800000|2022-10-02 23:20:00|9856.1|9853.7|9855|9852.6|9857.7|9855.3|9852.8|9850.8|414
1664753100000|2022-10-02 23:25:00|9854.5|9852.1|9857.7|9855.3|9858.7|9856.5|9854.1|9851.7|442
1664753400000|2022-10-02 23:30:00|9857.8|9855.4|9855|9852.6|9860.4|9858|9854.4|9852|582
1664753700000|2022-10-02 23:35:00|9855.1|9852.7|9859.4|9857|9860.1|9857.7|9854.7|9852.3|368
1664754000000|2022-10-02 23:40:00|9859.3|9856.9|9856.5|9854.1|9859.7|9857.3|9855.6|9853.2|604
1664754300000|2022-10-02 23:45:00|9856.3|9853.9|9855.5|9853.1|9857|9854.6|9854.1|9851.7|435
1664754600000|2022-10-02 23:50:00|9854.6|9852.2|9860.8|9858.4|9862.5|9860.4|9854.5|9852.1|722
1664754900000|2022-10-02 23:55:00|9860.5|9858.1|9857.2|9854.8|9862.6|9860.2|9856.8|9854.4|1072
1664755200000|2022-10-03 00:00:00|9857.1|9854.7|9863|9860.6|9865.8|9863.4|9856.6|9854.2|1424
1664755500000|2022-10-03 00:05:00|9862.7|9860.3|9868.7|9866.3|9870.2|9867.8|9862.7|9860.3|770
1664755800000|2022-10-03 00:10:00|9868.6|9866.2|9862.3|9859.9|9868.7|9866.3|9861.9|9859.5|677
1664756100000|2022-10-03 00:15:00|9862.1|9859.7|9858.9|9856.5|9864|9861.6|9858.6|9856.2|644
1664756400000|2022-10-03 00:20:00|9858.8|9856.4|9858.9|9856.5|9861.5|9859.1|9854.9|9852.5|591
1664756700000|2022-10-03 00:25:00|9859|9856.6|9862.9|9860.5|9863.6|9861.2|9859|9856.6|546
1664757000000|2022-10-03 00:30:00|9862.8|9860.4|9862.7|9860.3|9863.3|9860.9|9861.2|9858.8|383
1664757300000|2022-10-03 00:35:00|9863.1|9860.7|9861.2|9858.8|9866.1|9863.7|9859.7|9857.6|582
1664757600000|2022-10-03 00:40:00|9860.9|9858.5|9862.7|9860.3|9863.2|9860.8|9859.4|9857|544
1664757900000|2022-10-03 00:45:00|9862.8|9860.4|9861.1|9858.7|9862.9|9860.5|9859.7|9857.5|550
1664758200000|2022-10-03 00:50:00|9861.2|9858.8|9860.6|9858.2|9862|9859.6|9859|9857.1|585
1664758500000|2022-10-03 00:55:00|9860.4|9858|9860|9857.6|9861.8|9859.4|9859.2|9856.8|1185
1664758800000|2022-10-03 01:00:00|9860.1|9857.7|9857.8|9855.4|9860.7|9858.3|9857.1|9854.7|965
1664759100000|2022-10-03 01:05:00|9857.5|9855.1|9855.4|9853|9858.2|9855.8|9853.4|9851|992
1664759400000|2022-10-03 01:10:00|9855.5|9853.1|9853.6|9851.2|9856.9|9854.5|9853.1|9850.7|536
1664759700000|2022-10-03 01:15:00|9853.7|9851.3|9854.9|9852.5|9855.9|9853.5|9853.4|9851|416
1664760000000|2022-10-03 01:20:00|9854.8|9852.4|9852.7|9850.3|9855.7|9853.3|9852.2|9849.8|368
1664760300000|2022-10-03 01:25:00|9852.6|9850.2|9848.6|9846.2|9854.2|9851.8|9847.9|9845.5|405
1664760600000|2022-10-03 01:30:00|9848.7|9846.3|9848.9|9846.5|9851.2|9848.8|9847.4|9845|414
1664760900000|2022-10-03 01:35:00|9849|9846.6|9848.5|9846.1|9850.8|9848.4|9847.2|9844.8|370
1664761200000|2022-10-03 01:40:00|9848.6|9846.2|9846.6|9844.2|9849.2|9846.8|9846.2|9843.8|394
1664761500000|2022-10-03 01:45:00|9846.9|9844.5|9843.1|9840.7|9847.3|9844.9|9841.9|9839.6|547
1664761800000|2022-10-03 01:50:00|9843.3|9840.9|9842.5|9840.1|9844.5|9842.4|9841.5|9839.1|459
1664762100000|2022-10-03 01:55:00|9842.4|9840|9841.5|9839.1|9843.7|9841.6|9841.4|9839.1|398
1664762400000|2022-10-03 02:00:00|9841.6|9839.2|9842.5|9840.1|9844|9841.6|9841.2|9838.8|379
1664762700000|2022-10-03 02:05:00|9842.6|9840.2|9842.2|9840.7|9843.3|9841.3|9841.8|9839.4|323
1664763000000|2022-10-03 02:10:00|9842.1|9840.6|9838.6|9836.2|9843.7|9841.8|9837|9835.4|332
1664763300000|2022-10-03 02:15:00|9838.5|9836.1|9838.8|9836.4|9839.1|9837.1|9835.9|9833.8|309
1664763600000|2022-10-03 02:20:00|9839|9836.6|9845.9|9843.5|9846.2|9843.8|9839|9836.6|420
1664763900000|2022-10-03 02:25:00|9845.8|9843.4|9844.9|9842.5|9846.1|9843.7|9843|9840.6|438
1664764200000|2022-10-03 02:30:00|9845.2|9842.8|9845|9842.6|9845.8|9843.4|9843.6|9841.2|308
1664764500000|2022-10-03 02:35:00|9844.9|9842.5|9847.8|9845.4|9850.2|9847.8|9844.9|9842.5|416
1664764800000|2022-10-03 02:40:00|9847.7|9845.3|9844.9|9842.5|9847.7|9845.3|9844.9|9842.5|400
1664765100000|2022-10-03 02:45:00|9845|9842.6|9845.7|9843.3|9846|9843.6|9843.5|9841.1|358
1664765400000|2022-10-03 02:50:00|9845.6|9843.2|9846|9844.5|9846.5|9844.6|9844.7|9842.3|428
1664765700000|2022-10-03 02:55:00|9845.9|9844.4|9853.1|9850.7|9853.2|9850.8|9845.9|9844|442
1664766000000|2022-10-03 03:00:00|9853|9850.6|9851.8|9849.4|9853.6|9851.5|9850.8|9848.4|391
1664766300000|2022-10-03 03:05:00|9851.9|9849.5|9849.3|9846.9|9852.8|9850.4|9849.2|9846.8|343
1664766600000|2022-10-03 03:10:00|9849.4|9847|9850.6|9848.2|9850.8|9848.5|9848.1|9845.7|240
1664766900000|2022-10-03 03:15:00|9850.7|9848.3|9849.3|9846.9|9850.7|9848.3|9847.9|9845.5|249
1664767200000|2022-10-03 03:20:00|9849.2|9846.8|9850.6|9848.2|9852|9849.6|9849|9846.6|273
1664767500000|2022-10-03 03:25:00|9850.7|9848.3|9851.5|9849.1|9851.6|9849.2|9850.2|9847.8|258
1664767800000|2022-10-03 03:30:00|9851.6|9849.2|9850.6|9848.2|9852|9849.8|9849.4|9847.4|398
1664768100000|2022-10-03 03:35:00|9850.5|9848.1|9852.5|9850.1|9853|9850.6|9850.2|9847.8|346
1664768400000|2022-10-03 03:40:00|9852.6|9850.2|9851.6|9849.2|9854.1|9851.7|9851.2|9848.8|250
1664768700000|2022-10-03 03:45:00|9851.5|9849.1|9854.7|9852.3|9854.7|9852.7|9851.5|9849.1|283
1664769000000|2022-10-03 03:50:00|9854.6|9852.2|9854.4|9852|9854.8|9852.7|9853.6|9851.2|387
1664769300000|2022-10-03 03:55:00|9854.5|9852.1|9854.4|9852|9855.1|9852.7|9853.4|9851.2|235
1664769600000|2022-10-03 04:00:00|9854.3|9851.9|9855.6|9853.2|9859.4|9857|9853.6|9851.5|478
1664769900000|2022-10-03 04:05:00|9855.7|9853.3|9863.7|9861.3|9865.9|9863.5|9855.3|9852.9|871
1664770200000|2022-10-03 04:10:00|9863.9|9861.5|9858.7|9856.3|9863.9|9861.5|9858.7|9856.3|623
1664770500000|2022-10-03 04:15:00|9858.8|9856.4|9858.2|9855.8|9862.6|9860.2|9853.9|9851.5|1015
1664770800000|2022-10-03 04:20:00|9858.4|9856|9856.9|9854.5|9859.2|9856.8|9856.5|9854.1|887
1664771100000|2022-10-03 04:25:00|9857.1|9854.7|9856.9|9854.5|9859|9856.6|9856.1|9853.7|902
1664771400000|2022-10-03 04:30:00|9856.8|9854.4|9858.7|9856.3|9859.3|9856.9|9855.6|9853.2|402
1664771700000|2022-10-03 04:35:00|9858.8|9856.4|9862.1|9859.7|9862.5|9860.1|9858.6|9856.2|457
1664772000000|2022-10-03 04:40:00|9861.9|9859.5|9859.6|9857.2|9862.8|9860.4|9858.9|9856.5|295
1664772300000|2022-10-03 04:45:00|9859.5|9857.1|9862.3|9859.9|9863.3|9860.9|9859.5|9857.1|275
1664772600000|2022-10-03 04:50:00|9862.8|9860.4|9864.1|9861.7|9864.7|9862.3|9861.6|9859.2|264
1664772900000|2022-10-03 04:55:00|9864.3|9861.9|9867.2|9865.7|9868|9866|9863.5|9861.1|246
1664773200000|2022-10-03 05:00:00|9867.6|9865.2|9867.8|9866.3|9869.6|9867.2|9867.1|9864.7|377
1664773500000|2022-10-03 05:05:00|9868|9865.6|9869.3|9866.9|9870.8|9868.7|9867|9864.6|375
1664773800000|2022-10-03 05:10:00|9869.2|9866.8|9870.4|9868|9870.9|9868.5|9867.5|9865.1|328
1664774100000|2022-10-03 05:15:00|9870.3|9867.9|9867.9|9866.4|9870.7|9868.3|9867.7|9865.3|259
1664774400000|2022-10-03 05:20:00|9868.5|9866.1|9866.9|9864.5|9869.1|9867.2|9866.4|9864|317
1664774700000|2022-10-03 05:25:00|9867|9864.6|9864.7|9862.3|9867|9864.6|9864|9861.9|372
1664775000000|2022-10-03 05:30:00|9864.6|9862.2|9859.9|9857.5|9864.8|9862.4|9858.6|9856.2|442
1664775300000|2022-10-03 05:35:00|9859.8|9857.4|9858.2|9855.8|9860.3|9858.3|9856.9|9855.2|434
1664775600000|2022-10-03 05:40:00|9857.9|9855.5|9850.3|9847.9|9858|9855.8|9848.4|9846|641
1664775900000|2022-10-03 05:45:00|9850.4|9848|9848|9845.6|9851.6|9849.2|9842.7|9840.3|850
1664776200000|2022-10-03 05:50:00|9848.2|9845.8|9843.4|9841|9848.9|9846.5|9833.5|9831.1|1011
1664776500000|2022-10-03 05:55:00|9843.1|9840.7|9840.9|9838.5|9845.8|9843.5|9838.3|9835.9|1147
1664776800000|2022-10-03 06:00:00|9841|9839|9838|9836.5|9843.9|9841.5|9837.8|9835.9|1062
1664777100000|2022-10-03 06:05:00|9838.5|9836.1|9841.9|9839.5|9844|9841.6|9837.9|9835.8|974
1664777400000|2022-10-03 06:10:00|9842.2|9839.8|9840.7|9838.3|9843.4|9841|9838.8|9836.4|932
1664777700000|2022-10-03 06:15:00|9841.2|9838.8|9848|9845.6|9853.3|9850.9|9840.9|9838.5|946
1664778000000|2022-10-03 06:20:00|9848.2|9845.8|9848.7|9846.3|9855.9|9853.5|9846.3|9843.9|848
1664778300000|2022-10-03 06:25:00|9848.5|9846.1|9854.3|9849.3|9856.5|9853.2|9844.8|9842.4|829
1664778600000|2022-10-03 06:30:00|9856|9851.8|9878.5|9876.1|9889.9|9885.9|9856|9851.8|1256
1664778900000|2022-10-03 06:35:00|9878.4|9876|9885.6|9883.2|9887.1|9884.3|9874.1|9871.6|939
1664779200000|2022-10-03 06:40:00|9886.7|9884.3|9884.5|9882.1|9886.9|9884.5|9881.9|9879.5|772
1664779500000|2022-10-03 06:45:00|9884.6|9882.2|9875.2|9872.8|9890.9|9888.5|9875|9872.6|882
1664779800000|2022-10-03 06:50:00|9875.1|9872.7|9872.6|9870.2|9878.4|9876|9871.4|9869|795
1664780100000|2022-10-03 06:55:00|9872.7|9870.3|9865.8|9863.4|9874.4|9872.1|9865.4|9863|671
1664780400000|2022-10-03 07:00:00|9865.5|9863.1|9861.8|9859.4|9871.8|9869.4|9861.5|9859.1|1143
1664780700000|2022-10-03 07:05:00|9861.7|9859.3|9865.2|9862.8|9866.6|9864.2|9855.8|9853.4|964
1664781000000|2022-10-03 07:10:00|9865.5|9863.1|9863.2|9860.8|9868|9865.6|9859.2|9856.8|847
1664781300000|2022-10-03 07:15:00|9863.1|9860.7|9866.3|9863.9|9867.4|9865|9860.8|9858.4|1006
1664781600000|2022-10-03 07:20:00|9866.2|9863.8|9873.2|9870.8|9874.2|9871.7|9863.8|9861.4|906
1664781900000|2022-10-03 07:25:00|9873.1|9870.7|9869.5|9867.1|9873.3|9870.9|9863.4|9861|1003
1664782200000|2022-10-03 07:30:00|9869.6|9867.2|9857|9854.6|9870|9867.2|9856.3|9853.9|1027
1664782500000|2022-10-03 07:35:00|9856.9|9854.5|9869.9|9867.5|9869.9|9867.5|9856.6|9854.2|804
1664782800000|2022-10-03 07:40:00|9869.7|9867.3|9876.8|9874.4|9877|9874.6|9867|9864.6|887
1664783100000|2022-10-03 07:45:00|9877|9874.6|9874.4|9872|9879.6|9877.2|9873.3|9870.9|856
1664783400000|2022-10-03 07:50:00|9875.1|9872.7|9874.9|9872.5|9878.5|9876.1|9872.9|9870.5|825
1664783700000|2022-10-03 07:55:00|9875.1|9872.7|9880.6|9878.2|9881|9878.6|9873.1|9870.7|690
1664784000000|2022-10-03 08:00:00|9880.7|9878.3|9884.3|9881.9|9886.6|9884.2|9877.7|9875.3|780
1664784300000|2022-10-03 08:05:00|9884.1|9881.7|9877.4|9875|9888.3|9885.9|9877.1|9874.7|741
1664784600000|2022-10-03 08:10:00|9877.5|9875.1|9874.2|9871.8|9877.6|9875.2|9867.4|9865|778
1664784900000|2022-10-03 08:15:00|9874.8|9872.4|9876.2|9873.8|9877.7|9875.3|9871.5|9869.1|788
1664785200000|2022-10-03 08:20:00|9876.3|9873.9|9871.7|9869.3|9877.6|9875.2|9869.7|9867.7|685
1664785500000|2022-10-03 08:25:00|9872|9869.6|9869|9866.6|9874.6|9872.6|9866.2|9863.8|655
1664785800000|2022-10-03 08:30:00|9868.9|9866.5|9871.5|9869.1|9878.1|9875.7|9868.9|9866.5|862
1664786100000|2022-10-03 08:35:00|9871.6|9869.2|9884.2|9881.8|9884.9|9882.5|9871.1|9868.7|852
1664786400000|2022-10-03 08:40:00|9884.1|9881.7|9881|9878.6|9884.1|9881.7|9879.1|9876.7|782
1664786700000|2022-10-03 08:45:00|9880.9|9878.5|9876.7|9874.3|9883.4|9881.2|9875.9|9873.5|717
1664787000000|2022-10-03 08:50:00|9876.8|9874.4|9879.1|9877.6|9882.1|9880.2|9876.8|9874.4|792
1664787300000|2022-10-03 08:55:00|9879.6|9877.2|9882.3|9879.9|9883.5|9881.1|9878.2|9876.1|532
1664787600000|2022-10-03 09:00:00|9882.2|9879.8|9888.4|9886|9888.6|9886.2|9880.5|9878.1|586
1664787900000|2022-10-03 09:05:00|9888.3|9885.9|9895|9892.6|9896.6|9894.2|9886.5|9884.1|675
1664788200000|2022-10-03 09:10:00|9894.9|9892.5|9893.3|9890.9|9896.4|9894|9891.1|9888.7|541
1664788500000|2022-10-03 09:15:00|9893|9890.6|9890.9|9888.5|9893.3|9890.9|9889.6|9887.2|399
1664788800000|2022-10-03 09:20:00|9891|9888.6|9884.9|9882.5|9891.7|9889.3|9884.5|9882.5|461
1664789100000|2022-10-03 09:25:00|9885|9882.6|9887.9|9885.5|9889.3|9886.9|9882.4|9880.6|577
1664789400000|2022-10-03 09:30:00|9887.8|9885.4|9894.8|9892.4|9895.7|9893.3|9887.8|9885.4|580
1664789700000|2022-10-03 09:35:00|9894.7|9892.3|9900.3|9898.8|9900.8|9898.9|9892.7|9890.3|497
1664790000000|2022-10-03 09:40:00|9900.4|9898.9|9904.4|9902.9|9905.7|9903.8|9897.4|9895.7|597
1664790300000|2022-10-03 09:45:00|9904.9|9902.5|9913.4|9911|9913.6|9911.6|9904|9901.7|638
1664790600000|2022-10-03 09:50:00|9913.5|9911.1|9916.5|9914.1|9919.4|9917.2|9913.3|9910.9|573
1664790900000|2022-10-03 09:55:00|9916.7|9914.3|9909.9|9907.5|9917.8|9915.4|9909.2|9906.8|609
1664791200000|2022-10-03 10:00:00|9909.8|9907.4|9908.6|9906.2|9911.2|9908.8|9906.4|9904|695
1664791500000|2022-10-03 10:05:00|9908.7|9906.3|9904.1|9901.7|9909.8|9907.8|9903.5|9901.1|625
1664791800000|2022-10-03 10:10:00|9904.2|9901.8|9909|9906.6|9909.3|9906.9|9903.2|9900.8|557
1664792100000|2022-10-03 10:15:00|9909.1|9906.7|9906.1|9904.6|9909.5|9907.4|9905.8|9904|435
1664792400000|2022-10-03 10:20:00|9906.2|9904.7|9900.2|9897.8|9907.1|9905.2|9899.8|9897.5|591
1664792700000|2022-10-03 10:25:00|9900.3|9897.9|9892.1|9889.7|9902|9899.6|9891.5|9889.1|576
1664793000000|2022-10-03 10:30:00|9892|9889.6|9889.6|9887.2|9893.2|9890.8|9889.2|9886.8|512
1664793300000|2022-10-03 10:35:00|9889.7|9887.3|9893.8|9891.4|9894.1|9891.7|9888.4|9886|570
1664793600000|2022-10-03 10:40:00|9893.7|9891.3|9893.2|9890.8|9895.3|9892.9|9891.6|9889.2|509
1664793900000|2022-10-03 10:45:00|9893.5|9891.1|9899.1|9897.6|9902.7|9900.7|9891.6|9889.6|749
1664794200000|2022-10-03 10:50:00|9899.8|9897.4|9901.1|9898.7|9905.3|9903.1|9896.1|9893.7|724
1664794500000|2022-10-03 10:55:00|9901|9898.6|9901|9898.6|9902.4|9900|9897.1|9894.7|679
1664794800000|2022-10-03 11:00:00|9900.9|9898.5|9897.8|9895.4|9902.8|9900.8|9897.4|9895.4|654
1664795100000|2022-10-03 11:05:00|9897.9|9895.5|9898.6|9896.2|9899.9|9897.5|9895|9892.6|626
1664795400000|2022-10-03 11:10:00|9898.7|9896.3|9896.8|9894.4|9900.6|9898.4|9895.6|9893.2|672
1664795700000|2022-10-03 11:15:00|9896.7|9894.3|9895.1|9892.7|9899.5|9897.1|9894.6|9892.2|648
1664796000000|2022-10-03 11:20:00|9895.2|9892.8|9893.9|9892.4|9897.9|9895.5|9893.9|9891.5|567
1664796300000|2022-10-03 11:25:00|9894|9892.5|9894.3|9891.9|9895.4|9893|9890.2|9888|680
1664796600000|2022-10-03 11:30:00|9894.2|9891.8|9891|9888.6|9895.3|9892.9|9887.1|9884.7|638
1664796900000|2022-10-03 11:35:00|9890.9|9888.5|9886.2|9883.8|9890.9|9888.5|9882.9|9881|789
1664797200000|2022-10-03 11:40:00|9886.4|9884|9889.4|9887|9890|9887.6|9884.9|9882.5|520
1664797500000|2022-10-03 11:45:00|9889.3|9886.9|9888.5|9886.1|9892.5|9890.4|9884.7|9882.3|707
1664797800000|2022-10-03 11:50:00|9888.6|9886.2|9886.5|9884.1|9891.4|9889|9883.6|9881.2|614
1664798100000|2022-10-03 11:55:00|9885.6|9884.2|9880|9877.6|9888.9|9886.5|9877.7|9875.3|749
1664798400000|2022-10-03 12:00:00|9880.2|9877.8|9891.8|9889.4|9892.8|9890.4|9879.5|9877.6|902
1664798700000|2022-10-03 12:05:00|9891.7|9889.3|9888.3|9885.9|9891.7|9889.3|9887.3|9884.9|746
1664799000000|2022-10-03 12:10:00|9888.4|9886|9893.6|9891.2|9896.8|9894.4|9888.1|9885.7|605
1664799300000|2022-10-03 12:15:00|9893.8|9891.4|9895|9892.6|9895.9|9894.2|9891.1|9888.7|614
1664799600000|2022-10-03 12:20:00|9894.9|9892.5|9889.8|9887.4|9896.8|9895|9888.2|9885.8|700
1664799900000|2022-10-03 12:25:00|9889.9|9887.5|9894.1|9891.7|9894.4|9892|9888.4|9886|741
1664800200000|2022-10-03 12:30:00|9894.2|9891.8|9894.3|9891.9|9897.2|9894.8|9891.8|9889.4|817
1664800500000|2022-10-03 12:35:00|9894.4|9892|9895|9892.6|9896.4|9894|9891|9889|732
1664800800000|2022-10-03 12:40:00|9895.4|9893|9891.7|9889.3|9896.4|9894.1|9890.9|9888.5|783
1664801100000|2022-10-03 12:45:00|9891.3|9888.9|9888.3|9886.8|9892.7|9890.6|9886.3|9884.2|882
1664801400000|2022-10-03 12:50:00|9888.9|9886.5|9891.8|9889.4|9893|9890.6|9886.2|9884.2|927
1664801700000|2022-10-03 12:55:00|9891.9|9889.5|9893.6|9891.2|9895.7|9893.3|9890.6|9888.2|743
1664802000000|2022-10-03 13:00:00|9893.5|9891.1|9890.5|9888.1|9893.6|9891.7|9887|9885.2|800
1664802300000|2022-10-03 13:05:00|9890.6|9888.2|9888.8|9886.4|9893|9890.6|9887.4|9885.5|795
1664802600000|2022-10-03 13:10:00|9888.7|9886.3|9879.9|9877.5|9889.4|9887.1|9878.2|9876.2|693
1664802900000|2022-10-03 13:15:00|9880.1|9877.7|9877.6|9875.2|9880.5|9878.1|9873.4|9871.2|848
1664803200000|2022-10-03 13:20:00|9877.5|9875.1|9881.4|9879|9885.8|9883.4|9877.3|9874.9|795
1664803500000|2022-10-03 13:25:00|9881.3|9879.8|9896.9|9894.5|9898.2|9896.3|9881.3|9879.8|900
1664803800000|2022-10-03 13:30:00|9896.7|9894.3|9914.4|9912|9919.3|9916.9|9895.4|9893|1107
1664804100000|2022-10-03 13:35:00|9914.5|9912.1|9915.2|9912.8|9917.3|9914.9|9912|9909.6|836
1664804400000|2022-10-03 13:40:00|9915.4|9913|9914.8|9912.1|9916.6|9914.2|9912.8|9910.4|748
1664804700000|2022-10-03 13:45:00|9915|9912.2|9912.3|9909.9|9918.1|9915.7|9910.2|9907.8|911
1664805000000|2022-10-03 13:50:00|9912.4|9910|9911.1|9908.7|9916.9|9914.9|9909.5|9907.6|1122
1664805300000|2022-10-03 13:55:00|9911|9908.6|9912.1|9907.1|9912.2|9909.8|9908.3|9904.4|857
1664805600000|2022-10-03 14:00:00|9912.3|9907.3|9898|9895.6|9912.3|9907.3|9886.1|9883.7|1512
1664805900000|2022-10-03 14:05:00|9897.9|9895.5|9889.5|9887.1|9898.6|9896.2|9879.3|9876.9|1331
1664806200000|2022-10-03 14:10:00|9889.6|9887.2|9907.6|9905.2|9907.6|9905.2|9887.5|9885.1|1001
1664806500000|2022-10-03 14:15:00|9908.2|9905.8|9903.9|9901.5|9910.6|9908.7|9903|9900.9|941
1664806800000|2022-10-03 14:20:00|9904|9901.6|9880.8|9878.4|9904.4|9902|9880.8|9878.4|1074
1664807100000|2022-10-03 14:25:00|9880.7|9878.3|9879.5|9878|9885|9882.6|9878.2|9875.8|1169
1664807400000|2022-10-03 14:30:00|9879.6|9878.1|9876.1|9874.6|9882.9|9881|9873.5|9871.3|1116
1664807700000|2022-10-03 14:35:00|9876.7|9874.3|9883.7|9881.3|9885.9|9883.7|9873.5|9871.4|909
1664808000000|2022-10-03 14:40:00|9883.9|9881.5|9887.6|9885.2|9891.4|9889|9883.6|9881.2|816
1664808300000|2022-10-03 14:45:00|9887.7|9885.3|9894.2|9891.8|9897.1|9894.7|9884.5|9882.4|1101
1664808600000|2022-10-03 14:50:00|9894|9891.6|9907.2|9904.8|9920.1|9917.7|9893|9890.6|1159
1664808900000|2022-10-03 14:55:00|9907.3|9904.9|9909.6|9908.1|9911.6|9909.2|9900.5|9898.6|1036
1664809200000|2022-10-03 15:00:00|9908.5|9907|9906.3|9903.9|9910.7|9909|9901.7|9899.9|830
1664809500000|2022-10-03 15:05:00|9906.2|9903.8|9901.7|9899.3|9908.4|9906|9894.1|9891.7|934
1664809800000|2022-10-03 15:10:00|9901.6|9899.2|9904.9|9903.4|9913.4|9911|9893.6|9891.2|1005
1664810100000|2022-10-03 15:15:00|9905.4|9903|9914|9911.6|9914.1|9912.2|9903.2|9900.8|938
1664810400000|2022-10-03 15:20:00|9913.8|9912.3|9908.7|9906.3|9916.1|9913.7|9907.6|9905.5|827
1664810700000|2022-10-03 15:25:00|9908.6|9906.2|9918.4|9916|9943.9|9939.7|9907.4|9905.1|1130
1664811000000|2022-10-03 15:30:00|9918.3|9915.9|9926|9923.6|9926.4|9924|9917.3|9914.9|890
1664811300000|2022-10-03 15:35:00|9925.9|9923.5|9920.2|9917.8|9926.2|9923.8|9919.1|9916.7|730
1664811600000|2022-10-03 15:40:00|9920|9917.6|9920.7|9918.3|9923|9920.6|9917.5|9915.1|683
1664811900000|2022-10-03 15:45:00|9920.8|9918.4|9920.7|9918.3|9921.2|9918.8|9914.5|9912.1|718
1664812200000|2022-10-03 15:50:00|9920.5|9918.1|9926.4|9924|9926.4|9924|9917.3|9915.2|730
1664812500000|2022-10-03 15:55:00|9926.3|9923.9|9931.3|9928.9|9933.6|9931.2|9926.2|9923.8|776
1664812800000|2022-10-03 16:00:00|9931.2|9928.8|9931.8|9929.4|9932.4|9930|9927.6|9925.7|730
1664813100000|2022-10-03 16:05:00|9931.7|9929.3|9928.5|9926.1|9935.1|9933.1|9927.5|9925.6|684
1664813400000|2022-10-03 16:10:00|9928.3|9925.9|9928.6|9926.2|9929.4|9927.1|9923.6|9921.2|625
1664813700000|2022-10-03 16:15:00|9928.7|9926.3|9933.7|9931.3|9934.6|9932.2|9926|9923.6|624
1664814000000|2022-10-03 16:20:00|9933.8|9931.4|9931.4|9929|9938.9|9936.7|9930.1|9927.7|638
1664814300000|2022-10-03 16:25:00|9931.6|9929.2|9923.9|9921.5|9932.2|9929.8|9922|9920.1|753
1664814600000|2022-10-03 16:30:00|9923.7|9921.3|9924.4|9922|9927.2|9925.2|9923|9920.9|427
1664814900000|2022-10-03 16:35:00|9924.5|9922.1|9922.5|9920.1|9931.2|9928.8|9921.9|9919.6|562
1664815200000|2022-10-03 16:40:00|9922.6|9920.2|9922.4|9920|9922.9|9920.8|9918.7|9916.3|559
1664815500000|2022-10-03 16:45:00|9922.3|9919.9|9922.7|9920.3|9924.2|9921.8|9921.2|9919.1|529
1664815800000|2022-10-03 16:50:00|9922.9|9920.5|9925.4|9923|9926.8|9924.4|9922.3|9919.9|496
1664816100000|2022-10-03 16:55:00|9925.3|9922.9|9919.3|9916.9|9926.6|9924.2|9918.8|9916.9|568
1664816400000|2022-10-03 17:00:00|9919.6|9917.2|9920.7|9918.3|9922.3|9920.3|9918.4|9916.3|572
1664816700000|2022-10-03 17:05:00|9920.8|9918.4|9925.2|9923.7|9927.7|9925.4|9920|9917.8|523
1664817000000|2022-10-03 17:10:00|9925.1|9923.6|9929.2|9926.8|9929.4|9927|9924.1|9922.3|428
1664817300000|2022-10-03 17:15:00|9929.3|9926.9|9935.2|9933.7|9935.8|9933.8|9928.9|9926.7|463
1664817600000|2022-10-03 17:20:00|9935.9|9933.5|9934.8|9932.4|9937.7|9935.3|9933.3|9931|447
1664817900000|2022-10-03 17:25:00|9934.7|9932.3|9935.6|9933.2|9937.1|9934.8|9933.3|9931.3|425
1664818200000|2022-10-03 17:30:00|9934.9|9933.4|9933.5|9931.1|9935.9|9933.9|9932.5|9930.4|421
1664818500000|2022-10-03 17:35:00|9933.7|9931.3|9938.9|9936.5|9940.1|9938.1|9933.3|9931.3|598
1664818800000|2022-10-03 17:40:00|9938.8|9936.4|9940.2|9937.8|9942.2|9940.3|9937.6|9935.8|474
1664819100000|2022-10-03 17:45:00|9940.3|9937.9|9938.8|9936.4|9940.3|9937.9|9935.8|9933.8|456
1664819400000|2022-10-03 17:50:00|9939|9937.3|9944.6|9942.2|9945.5|9943.6|9939|9936.7|429
1664819700000|2022-10-03 17:55:00|9944.5|9942.1|9946.6|9944.2|9947|9945.5|9942.8|9940.8|505
1664820000000|2022-10-03 18:00:00|9946.1|9944.6|9945.4|9943|9949.8|9947.4|9942.9|9940.9|506
1664820300000|2022-10-03 18:05:00|9945.3|9942.9|9951.4|9949|9951.6|9949.6|9944.8|9942.4|529
1664820600000|2022-10-03 18:10:00|9951.3|9948.9|9944.1|9941.7|9951.4|9949|9942.4|9940|584
1664820900000|2022-10-03 18:15:00|9944.2|9941.8|9941.7|9939.3|9948.6|9946.2|9941.6|9939.2|539
1664821200000|2022-10-03 18:20:00|9941.5|9939.1|9939.8|9937.4|9942.4|9940|9938.7|9936.3|453
1664821500000|2022-10-03 18:25:00|9939.7|9937.3|9936.8|9934.4|9941|9938.6|9935.9|9933.5|386
1664821800000|2022-10-03 18:30:00|9936.9|9934.5|9931.5|9929.1|9937.6|9935.2|9931.1|9928.7|477
1664822100000|2022-10-03 18:35:00|9931.6|9929.2|9932.5|9930.1|9933.1|9930.7|9928.9|9926.5|543
1664822400000|2022-10-03 18:40:00|9932.4|9930|9930.8|9928.4|9932.7|9930.3|9930.5|9928.1|414
1664822700000|2022-10-03 18:45:00|9931.1|9928.7|9932.9|9930.5|9934.4|9932|9930.7|9928.3|477
1664823000000|2022-10-03 18:50:00|9932.8|9930.4|9929.8|9927.4|9934.8|9932.5|9929.7|9927.3|483
1664823300000|2022-10-03 18:55:00|9929.9|9927.5|9929.6|9927.2|9930.5|9928.1|9928.3|9925.9|424
1664823600000|2022-10-03 19:00:00|9929.5|9927.1|9936.8|9934.4|9938.2|9935.8|9928.8|9926.7|439
1664823900000|2022-10-03 19:05:00|9936.7|9934.3|9935|9932.6|9936.9|9934.5|9934|9931.6|437
1664824200000|2022-10-03 19:10:00|9934.9|9932.5|9934.5|9932.1|9936|9933.6|9933.4|9931|413
1664824500000|2022-10-03 19:15:00|9934.7|9932.3|9935.5|9933.1|9937.3|9934.9|9934|9931.6|393
1664824800000|2022-10-03 19:20:00|9935.6|9933.2|9931.4|9929|9936.6|9934.2|9930.5|9928.3|399
1664825100000|2022-10-03 19:25:00|9931.5|9929.1|9929.9|9927.5|9931.6|9929.2|9927.4|9925|400
1664825400000|2022-10-03 19:30:00|9929.7|9927.3|9928.1|9925.7|9930.7|9928.3|9926.3|9923.9|380
1664825700000|2022-10-03 19:35:00|9928.3|9925.9|9925.6|9923.2|9928.9|9926.5|9924.9|9922.5|368
1664826000000|2022-10-03 19:40:00|9925.7|9923.3|9935.1|9932.7|9935.3|9932.9|9925.4|9923|481
1664826300000|2022-10-03 19:45:00|9934.9|9932.5|9934.7|9932.3|9938.3|9935.9|9932.6|9930.2|496
1664826600000|2022-10-03 19:50:00|9934.5|9932.1|9933.9|9931.5|9938.1|9935.7|9933.3|9930.9|501
1664826900000|2022-10-03 19:55:00|9934|9931.6|9934|9931.6|9936.2|9933.8|9932|9929.6|315
1664827200000|2022-10-03 20:00:00|9933.9|9931.5|9927.8|9925.4|9933.9|9931.5|9927.7|9925.3|377
1664827500000|2022-10-03 20:05:00|9927.9|9925.5|9928.1|9925.7|9930|9927.6|9926.4|9924|331
1664827800000|2022-10-03 20:10:00|9928.2|9925.8|9928.5|9926.1|9928.8|9926.4|9926.6|9924.2|254
1664828100000|2022-10-03 20:15:00|9928.6|9926.2|9927.4|9925|9930.3|9927.9|9925.1|9922.7|241
1664828400000|2022-10-03 20:20:00|9927.3|9924.9|9926.6|9924.2|9929.7|9927.3|9925.9|9923.5|184
1664828700000|2022-10-03 20:25:00|9926.5|9924.1|9933.3|9930.9|9933.5|9931.1|9926.5|9924.1|195
1664829000000|2022-10-03 20:30:00|9934.4|9932|9933.1|9930.7|9934.9|9932.5|9933|9930.6|151
1664829300000|2022-10-03 20:35:00|9933|9930.6|9926.3|9923.9|9933|9930.9|9926|9923.6|153
1664829600000|2022-10-03 20:40:00|9926.4|9924|9927|9924.6|9927.6|9925.5|9926.3|9923.9|133
1664829900000|2022-10-03 20:45:00|9926.9|9924.5|9926.9|9924.5|9927.3|9924.9|9925.2|9923.3|145
1664830200000|2022-10-03 20:50:00|9926.5|9924.1|9925.2|9922.8|9927.3|9924.9|9925.2|9922.8|98
1664830500000|2022-10-03 20:55:00|9925.5|9922.9|9927.4|9922.4|9929.2|9925.1|9924.4|9919.4|529
1664830800000|2022-10-03 21:00:00|9927|9922|9925.6|9920.6|9927.2|9922.2|9924.1|9919.1|48
1664831100000|2022-10-03 21:05:00|9925.5|9920.5|9925.8|9920.8|9926.3|9921.3|9923.6|9918.6|39
1664831400000|2022-10-03 21:10:00|9924.9|9919.9|9925.5|9920.5|9926.2|9921.2|9921.1|9916.1|86
1664831700000|2022-10-03 21:15:00|9925.3|9920.3|9925.2|9920.2|9926|9921|9923.8|9918.8|93
1664832000000|2022-10-03 21:20:00|9925.4|9920.4|9923.7|9918.7|9925.8|9920.8|9923.4|9918.4|45
1664832300000|2022-10-03 21:25:00|9923.9|9918.9|9925.5|9920.5|9925.8|9920.8|9923.6|9918.6|67
1664832600000|2022-10-03 21:30:00|9925.4|9920.4|9924.1|9919.1|9926|9921|9923.6|9918.6|103
1664832900000|2022-10-03 21:35:00|9923.8|9918.8|9926.1|9921.1|9926.3|9921.3|9923.1|9918.1|45
1664833200000|2022-10-03 21:40:00|9925.9|9920.9|9926|9921|9926.9|9922|9924.5|9919.5|83
1664833500000|2022-10-03 21:45:00|9925|9920|9923.6|9918.6|9925.9|9920.9|9923.4|9918.4|67
1664833800000|2022-10-03 21:50:00|9923.7|9918.7|9924.6|9919.6|9925.9|9922.1|9923.5|9918.5|118
1664834100000|2022-10-03 21:55:00|9924.7|9919.7|9922.7|9917.7|9925.9|9920.9|9921.1|9916.1|174
1664834400000|2022-10-03 22:00:00|9923.2|9918.2|9930|9925.5|9930.7|9926.5|9922.7|9917.7|232
1664834700000|2022-10-03 22:05:00|9930.1|9925.4|9925.1|9921|9930.2|9925.7|9925|9920.9|247
1664835000000|2022-10-03 22:10:00|9925|9921.1|9922.6|9918.7|9925.7|9921.4|9920.7|9916.9|329
1664835300000|2022-10-03 22:15:00|9922.9|9917.9|9923.7|9920.4|9923.9|9920.8|9922.5|9917.9|163
1664835600000|2022-10-03 22:20:00|9924|9919.7|9924.7|9921.5|9925.1|9922.3|9922.9|9918.3|153
1664835900000|2022-10-03 22:25:00|9924.6|9921.8|9924.5|9921.4|9926.1|9922.9|9923.9|9920.3|173
1664836200000|2022-10-03 22:30:00|9924.3|9921.5|9922.5|9919.9|9925.2|9922.2|9921.4|9918.6|331
1664836500000|2022-10-03 22:35:00|9922.4|9919.8|9922.5|9919.8|9924.2|9922|9921.9|9919.2|357
1664836800000|2022-10-03 22:40:00|9922.4|9919.5|9919.6|9916.4|9922.7|9920.3|9918.8|9916.1|424
1664837100000|2022-10-03 22:45:00|9919.5|9916.7|9921|9918.6|9921.7|9919|9919.2|9916.6|340
1664837400000|2022-10-03 22:50:00|9920.9|9918.5|9919.6|9917.2|9921|9918.5|9918.5|9916|270
1664837700000|2022-10-03 22:55:00|9919.5|9917.1|9921.3|9918.9|9921.8|9919.4|9919.4|9916.9|359
1664838000000|2022-10-03 23:00:00|9921.6|9919.2|9918.3|9915.9|9921.6|9919.2|9918.2|9915.8|301
1664838300000|2022-10-03 23:05:00|9918.2|9915.8|9919.1|9916.7|9920.6|9918.2|9917.7|9915.3|435
1664838600000|2022-10-03 23:10:00|9919.2|9916.8|9920|9917.6|9920.7|9918.3|9918.4|9916|240
1664838900000|2022-10-03 23:15:00|9920.1|9917.7|9921|9918.6|9922.1|9919.7|9917.3|9915.2|405
1664839200000|2022-10-03 23:20:00|9921.2|9918.8|9920.3|9917.9|9921.4|9919|9918.9|9916.5|298
1664839500000|2022-10-03 23:25:00|9919.4|9917|9922.5|9920.1|9923.1|9920.7|9919.4|9917|323
1664839800000|2022-10-03 23:30:00|9922.7|9920.3|9924.2|9921.8|9925.3|9922.9|9922.3|9919.9|314
1664840100000|2022-10-03 23:35:00|9924.3|9921.9|9925.4|9923|9925.8|9923.4|9922.5|9920.1|316
1664840400000|2022-10-03 23:40:00|9925.3|9922.9|9925.7|9923.3|9926.1|9923.9|9924|9922.1|308
1664840700000|2022-10-03 23:45:00|9925.8|9923.4|9923.8|9921.4|9926.1|9923.7|9923.3|9920.9|354
1664841000000|2022-10-03 23:50:00|9923.9|9921.5|9924.3|9921.9|9925.7|9923.3|9923.8|9921.4|350
1664841300000|2022-10-03 23:55:00|9924.4|9922|9929.6|9927.2|9929.7|9927.3|9923.5|9921.1|277
1664841600000|2022-10-04 00:00:00|9929.7|9927.3|9928.4|9926|9931|9928.6|9922.8|9920.4|656
1664841900000|2022-10-04 00:05:00|9928.3|9925.9|9927.2|9924.8|9928.6|9926.2|9924.5|9922.1|542
1664842200000|2022-10-04 00:10:00|9927.1|9924.7|9927|9924.6|9928.6|9926.2|9925.1|9922.7|505
1664842500000|2022-10-04 00:15:00|9926.9|9924.5|9923|9920.6|9927|9924.6|9922.5|9920.1|387
1664842800000|2022-10-04 00:20:00|9923.1|9920.7|9927.8|9925.4|9928.5|9926.1|9922.9|9920.5|320
1664843100000|2022-10-04 00:25:00|9927.7|9925.3|9928.9|9926.5|9929|9927.1|9926.3|9924.3|325
1664843400000|2022-10-04 00:30:00|9929|9926.6|9929|9926.6|9930.5|9928.1|9928.3|9925.9|491
1664843700000|2022-10-04 00:35:00|9929.1|9926.7|9929.1|9926.7|9931.5|9929.5|9927.5|9925.1|472
1664844000000|2022-10-04 00:40:00|9929.2|9926.8|9929.8|9927.4|9930.8|9928.4|9928.6|9926.2|333
1664844300000|2022-10-04 00:45:00|9929.7|9927.3|9931.2|9928.8|9931.3|9928.9|9928.6|9926.2|346
1664844600000|2022-10-04 00:50:00|9931.1|9928.7|9930.2|9927.8|9931.4|9929.4|9929.9|9927.5|423
1664844900000|2022-10-04 00:55:00|9930.5|9928.1|9928.3|9925.9|9931.6|9929.5|9928.2|9925.8|320
1664845200000|2022-10-04 01:00:00|9928.1|9925.7|9927.2|9924.8|9928.7|9926.7|9925.5|9923.2|440
1664845500000|2022-10-04 01:05:00|9927.1|9924.7|9930|9927.6|9931.3|9928.9|9926.4|9924|485
1664845800000|2022-10-04 01:10:00|9930.1|9927.7|9928.9|9926.5|9930.9|9928.5|9928.5|9926.3|530
1664846100000|2022-10-04 01:15:00|9928.8|9926.4|9927.7|9925.3|9930.6|9928.2|9927.5|9925.1|475
1664846400000|2022-10-04 01:20:00|9927.6|9925.2|9930.6|9928.2|9930.9|9928.5|9927.5|9925.1|410
1664846700000|2022-10-04 01:25:00|9930.5|9928.1|9929.7|9927.3|9930.6|9928.2|9929.1|9927.1|427
1664847000000|2022-10-04 01:30:00|9929.8|9927.4|9931.2|9928.8|9931.4|9929|9927|9924.6|492
1664847300000|2022-10-04 01:35:00|9931.1|9928.7|9931|9928.6|9931.4|9929|9929.6|9927.2|369
1664847600000|2022-10-04 01:40:00|9931.1|9928.7|9931.6|9929.2|9931.8|9929.4|9930.4|9928|339
1664847900000|2022-10-04 01:45:00|9931.7|9929.3|9934.2|9931.8|9934.8|9932.4|9931.6|9929.2|421
1664848200000|2022-10-04 01:50:00|9934|9931.6|9937.6|9935.2|9937.7|9935.3|9933.7|9931.3|499
1664848500000|2022-10-04 01:55:00|9937.7|9935.3|9939.5|9937.1|9939.7|9937.3|9936.4|9934|416
1664848800000|2022-10-04 02:00:00|9939.6|9937.2|9937.6|9935.2|9939.6|9937.2|9937.3|9934.9|470
1664849100000|2022-10-04 02:05:00|9937.5|9935.1|9942.1|9939.7|9942.4|9940|9937.4|9935.1|478
1664849400000|2022-10-04 02:10:00|9942|9939.6|9939.5|9937.1|9943.1|9940.7|9939.2|9936.8|571
1664849700000|2022-10-04 02:15:00|9939.7|9937.3|9933.1|9930.7|9942.3|9939.9|9932.9|9930.5|487
1664850000000|2022-10-04 02:20:00|9933|9930.6|9933.5|9931.1|9935.9|9933.9|9932.8|9930.4|385
1664850300000|2022-10-04 02:25:00|9933.2|9930.8|9934.5|9932.1|9934.8|9932.8|9931.1|9928.7|358
1664850600000|2022-10-04 02:30:00|9934.4|9932|9934.2|9931.8|9937.2|9934.8|9933.6|9931.2|389
1664850900000|2022-10-04 02:35:00|9933.6|9932.1|9930.6|9928.2|9935.2|9933|9930.6|9928.2|370
1664851200000|2022-10-04 02:40:00|9930.7|9928.3|9926.2|9923.8|9931|9928.6|9921.5|9919.1|408
1664851500000|2022-10-04 02:45:00|9926.3|9923.9|9925.9|9923.5|9927.9|9925.4|9924.7|9922.3|376
1664851800000|2022-10-04 02:50:00|9926|9923.6|9924.4|9922|9927.7|9925.3|9924.4|9922|395
1664852100000|2022-10-04 02:55:00|9924.6|9922.2|9918.9|9916.5|9924.6|9922.4|9918.5|9916.1|394
1664852400000|2022-10-04 03:00:00|9918.7|9916.3|9917.7|9915.3|9919.7|9917.3|9917.5|9915.1|213
1664852700000|2022-10-04 03:05:00|9917.5|9915.1|9919.1|9916.7|9920.1|9918.1|9915.3|9912.9|388
1664853000000|2022-10-04 03:10:00|9918.9|9917.4|9919.9|9917.5|9921.9|9919.9|9917.8|9915.8|527
1664853300000|2022-10-04 03:15:00|9919.7|9917.3|9919.7|9917.3|9921.3|9918.9|9918.2|9916|412
1664853600000|2022-10-04 03:20:00|9919.5|9917.1|9921.4|9919|9921.8|9919.4|9919.5|9917.1|337
1664853900000|2022-10-04 03:25:00|9921.5|9919.1|9923.4|9921|9923.7|9921.4|9920.7|9918.5|362
1664854200000|2022-10-04 03:30:00|9923.5|9921.1|9914.3|9911.9|9925.8|9923.4|9913.3|9911.1|1516
1664854500000|2022-10-04 03:35:00|9914.4|9912|9911.9|9909.5|9916.3|9913.9|9911.3|9908.9|1336
1664854800000|2022-10-04 03:40:00|9912|9909.6|9904.9|9902.5|9913|9910.6|9903.7|9901.3|1248
1664855100000|2022-10-04 03:45:00|9905|9902.6|9907|9904.6|9909.3|9906.9|9901.7|9899.3|688
1664855400000|2022-10-04 03:50:00|9907.1|9904.7|9901.6|9899.2|9908.2|9905.8|9901|9898.6|591
1664855700000|2022-10-04 03:55:00|9901.4|9899|9901.9|9899.5|9902.3|9899.8|9899|9896.9|480
1664856000000|2022-10-04 04:00:00|9902.6|9899.8|9908.7|9906.3|9909.4|9907|9901.9|9899.5|494
1664856300000|2022-10-04 04:05:00|9908.9|9906.5|9910.3|9907.9|9914.2|9911.8|9908.5|9906.1|556
1664856600000|2022-10-04 04:10:00|9910.2|9907.8|9913.9|9911.5|9914.4|9912|9909.5|9907.1|399
1664856900000|2022-10-04 04:15:00|9914|9911.6|9915.8|9913.4|9917.3|9914.9|9911.7|9909.3|477
1664857200000|2022-10-04 04:20:00|9915.9|9913.5|9914.4|9912|9917.3|9914.9|9913.1|9910.7|462
1664857500000|2022-10-04 04:25:00|9914.5|9912.1|9915.6|9913.2|9916.1|9913.8|9912.8|9910.4|352
1664857800000|2022-10-04 04:30:00|9915.5|9913.1|9914.1|9911.7|9915.5|9913.1|9911.3|9908.9|460
1664858100000|2022-10-04 04:35:00|9914.2|9911.8|9907.8|9905.4|9914.5|9912.1|9907.3|9904.9|493
1664858400000|2022-10-04 04:40:00|9907.9|9905.5|9913|9910.6|9913.7|9911.3|9907.8|9905.4|419
1664858700000|2022-10-04 04:45:00|9912.9|9910.5|9913.8|9911.4|9915|9912.6|9911.5|9909.1|377
1664859000000|2022-10-04 04:50:00|9913.7|9911.3|9913.9|9911.5|9914.9|9912.5|9911.3|9909.2|428
1664859300000|2022-10-04 04:55:00|9913.8|9911.4|9914.4|9912|9917.2|9914.8|9913.1|9911|401
1664859600000|2022-10-04 05:00:00|9914.3|9911.9|9911.6|9909.2|9915.8|9913.4|9911.5|9909.1|505
1664859900000|2022-10-04 05:05:00|9911.7|9909.3|9915.7|9913.3|9916.6|9914.7|9911.5|9909.2|433
1664860200000|2022-10-04 05:10:00|9915.8|9913.4|9916.9|9914.5|9918.4|9916.1|9914.6|9912.6|402
1664860500000|2022-10-04 05:15:00|9917.1|9914.7|9918.7|9916.3|9919.3|9916.9|9915.5|9913.1|452
1664860800000|2022-10-04 05:20:00|9918.5|9916.1|9920.3|9917.9|9921.1|9918.7|9917.7|9915.3|447
1664861100000|2022-10-04 05:25:00|9920.2|9917.8|9924.4|9922|9924.4|9922.4|9918.6|9916.4|438
1664861400000|2022-10-04 05:30:00|9924.3|9921.9|9925.5|9923.1|9927.5|9925.1|9923.6|9921.3|492
1664861700000|2022-10-04 05:35:00|9925.4|9923|9925|9922.6|9927.6|9925.2|9924.6|9922.2|283
1664862000000|2022-10-04 05:40:00|9924.9|9922.5|9924.1|9921.7|9927.5|9925.1|9922.8|9920.4|402
1664862300000|2022-10-04 05:45:00|9924|9921.6|9918.9|9916.5|9925.7|9923.3|9918.7|9916.3|510
1664862600000|2022-10-04 05:50:00|9919|9916.6|9914.6|9912.2|9921.3|9918.9|9913.6|9911.2|693
1664862900000|2022-10-04 05:55:00|9914.9|9912.5|9920.9|9918.5|9922.3|9919.9|9914.3|9911.9|604
1664863200000|2022-10-04 06:00:00|9921.1|9918.7|9919.1|9916.7|9924.5|9922.1|9918.7|9916.3|711
1664863500000|2022-10-04 06:05:00|9919.3|9916.9|9907.1|9904.7|9919.4|9917|9904.5|9902.1|920
1664863800000|2022-10-04 06:10:00|9907.3|9904.9|9907.2|9904.8|9908.5|9906.1|9903.5|9901.1|638
1664864100000|2022-10-04 06:15:00|9907.1|9904.7|9908.4|9906|9909.5|9907.1|9902.9|9900.5|594
1664864400000|2022-10-04 06:20:00|9908.5|9906.1|9904.5|9902.1|9910.5|9908.1|9903.3|9900.9|707
1664864700000|2022-10-04 06:25:00|9904.6|9902.2|9907.1|9904.7|9908.3|9906.3|9902|9899.6|700
1664865000000|2022-10-04 06:30:00|9907|9904.6|9902|9899.6|9907.6|9905.2|9900|9897.7|862
1664865300000|2022-10-04 06:35:00|9902.3|9899.9|9902.4|9900|9905|9903.1|9896|9894.1|893
1664865600000|2022-10-04 06:40:00|9902.3|9899.9|9905.1|9902.7|9906.1|9903.7|9897.3|9895.6|1032
1664865900000|2022-10-04 06:45:00|9905|9902.6|9898.6|9896.2|9906.4|9904.3|9894.7|9892.7|1166
1664866200000|2022-10-04 06:50:00|9898.4|9896|9894.7|9892.3|9901.8|9900|9894|9892.2|950
1664866500000|2022-10-04 06:55:00|9894.6|9892.2|9897.6|9895.2|9902.5|9900.6|9894.5|9892.1|845
1664866800000|2022-10-04 07:00:00|9897.4|9895|9899.1|9896.7|9905.9|9903.9|9895.7|9893.3|1134
1664867100000|2022-10-04 07:05:00|9898.9|9896.5|9896.2|9893.8|9901.9|9899.7|9890.5|9888.8|1087
1664867400000|2022-10-04 07:10:00|9896|9893.6|9887.6|9885.2|9896.6|9894.2|9887|9885|967
1664867700000|2022-10-04 07:15:00|9887.7|9885.3|9878.6|9876.2|9888.6|9886.4|9878.4|9876|1054
1664868000000|2022-10-04 07:20:00|9878.9|9876.5|9884|9881.6|9885.2|9883.4|9878.1|9876.1|908
1664868300000|2022-10-04 07:25:00|9883.5|9882|9877.3|9874.9|9884.7|9882.8|9874.7|9872.5|978
1664868600000|2022-10-04 07:30:00|9877.6|9875.2|9878.3|9875.9|9884.9|9882.5|9873.3|9870.9|1063
1664868900000|2022-10-04 07:35:00|9878.1|9875.7|9881.2|9878.8|9884.3|9882.1|9876.6|9874.2|1046
1664869200000|2022-10-04 07:40:00|9881.3|9878.9|9886.9|9884.5|9887.8|9885.5|9879.9|9877.8|1016
1664869500000|2022-10-04 07:45:00|9887|9884.6|9891.9|9889.5|9893.4|9891|9882.1|9880.2|953
1664869800000|2022-10-04 07:50:00|9891.8|9889.4|9896.6|9894.2|9897.8|9895.4|9889.3|9886.9|868
1664870100000|2022-10-04 07:55:00|9896.7|9894.3|9899.1|9896.7|9900.7|9898.5|9895.4|9893|676
1664870400000|2022-10-04 08:00:00|9899.2|9896.8|9901.9|9899.5|9904.5|9902.4|9898.3|9895.9|789
1664870700000|2022-10-04 08:05:00|9902|9899.6|9900.3|9897.9|9904.3|9901.9|9896.2|9893.8|688
1664871000000|2022-10-04 08:10:00|9901|9898.6|9894.7|9892.3|9902.1|9900.4|9894.5|9892.1|846
1664871300000|2022-10-04 08:15:00|9894.6|9892.2|9888.5|9886.1|9895.8|9893.6|9888.3|9886.1|706
1664871600000|2022-10-04 08:20:00|9888.6|9886.2|9890.7|9889.2|9893.9|9891.9|9887.1|9884.7|912
1664871900000|2022-10-04 08:25:00|9890.6|9889.1|9886.6|9884.2|9891.6|9890.1|9883.7|9881.8|725
1664872200000|2022-10-04 08:30:00|9886.5|9884.1|9886.7|9884.3|9888.9|9886.9|9882.5|9880.2|710
1664872500000|2022-10-04 08:35:00|9886.6|9884.2|9883.1|9880.7|9887.4|9885.7|9882.8|9880.4|558
1664872800000|2022-10-04 08:40:00|9883.2|9880.8|9875.8|9873.4|9883.2|9881.1|9874.8|9872.9|697
1664873100000|2022-10-04 08:45:00|9875.3|9873.8|9874.4|9872|9879.4|9877.4|9873|9871.3|784
1664873400000|2022-10-04 08:50:00|9873.9|9871.5|9878.4|9876|9878.6|9876.6|9868.7|9866.3|790
1664873700000|2022-10-04 08:55:00|9878.1|9875.7|9879.3|9876.9|9880.1|9877.7|9876.6|9874.5|757
1664874000000|2022-10-04 09:00:00|9879.5|9877.1|9880.3|9877.9|9885.1|9882.7|9876.1|9873.7|819
1664874300000|2022-10-04 09:05:00|9880.5|9878.1|9889.1|9886.7|9890.7|9888.3|9878.6|9876.3|999
1664874600000|2022-10-04 09:10:00|9889|9886.6|9888.5|9886.1|9895|9893.2|9886.9|9884.5|1052
1664874900000|2022-10-04 09:15:00|9888.4|9886|9893.1|9890.7|9893.3|9890.9|9884.7|9882.3|783
1664875200000|2022-10-04 09:20:00|9893|9890.6|9889.4|9887|9895.7|9893.3|9888.4|9886|806
1664875500000|2022-10-04 09:25:00|9889.6|9887.2|9892.4|9890|9893.4|9891.5|9888.7|9886.3|757
1664875800000|2022-10-04 09:30:00|9892.5|9890.1|9888.8|9886.4|9896.4|9894|9888.1|9885.7|727
1664876100000|2022-10-04 09:35:00|9889.1|9886.7|9889|9886.6|9890.5|9888.1|9883.8|9881.6|745
1664876400000|2022-10-04 09:40:00|9889.1|9886.7|9886.2|9883.8|9891.3|9888.9|9883.6|9881.2|732
1664876700000|2022-10-04 09:45:00|9886.3|9883.9|9888.4|9886|9889|9886.6|9885.7|9883.4|570
1664877000000|2022-10-04 09:50:00|9888.5|9886.1|9883.4|9881|9889.4|9887.3|9881|9878.6|581
1664877300000|2022-10-04 09:55:00|9883.5|9881.1|9885.2|9882.8|9885.5|9883.1|9879.3|9876.9|629
1664877600000|2022-10-04 10:00:00|9885|9882.6|9884.9|9882.5|9887.5|9885.1|9883.7|9881.3|656
1664877900000|2022-10-04 10:05:00|9884.8|9882.4|9883.1|9880.7|9889.9|9887.5|9882.6|9880.2|601
1664878200000|2022-10-04 10:10:00|9883.2|9880.8|9885.1|9882.7|9886.3|9884.3|9880.5|9878.1|671
1664878500000|2022-10-04 10:15:00|9885|9882.6|9879|9876.6|9888|9885.8|9879|9876.6|592
1664878800000|2022-10-04 10:20:00|9879.3|9876.9|9881.7|9879.3|9884.4|9882|9877.2|9874.8|692
1664879100000|2022-10-04 10:25:00|9881.9|9879.5|9878.7|9876.3|9881.9|9879.5|9877.8|9876|676
1664879400000|2022-10-04 10:30:00|9878.6|9876.2|9871.8|9869.4|9878.9|9877.2|9869.8|9867.7|729
1664879700000|2022-10-04 10:35:00|9871.9|9869.5|9875.6|9874.1|9876.3|9874.6|9870.8|9869|511
1664880000000|2022-10-04 10:40:00|9875.5|9874|9878.1|9875.7|9881.5|9879.5|9874|9872.1|629
1664880300000|2022-10-04 10:45:00|9878|9875.6|9875.5|9873.1|9878.1|9875.7|9873.3|9871.2|574
1664880600000|2022-10-04 10:50:00|9875.4|9873|9874.3|9871.9|9876.3|9874|9871.3|9869.3|695
1664880900000|2022-10-04 10:55:00|9874.2|9871.8|9880.8|9878.4|9880.8|9878.4|9871.4|9869|671
1664881200000|2022-10-04 11:00:00|9880.7|9878.3|9880.3|9877.9|9882.3|9880.2|9876.9|9874.5|837
1664881500000|2022-10-04 11:05:00|9880.2|9877.8|9884.2|9881.8|9885.1|9882.7|9879.3|9877.4|751
1664881800000|2022-10-04 11:10:00|9884|9881.6|9888.2|9886.7|9889.4|9887.7|9882.9|9880.8|724
1664882100000|2022-10-04 11:15:00|9888.4|9886.9|9890.3|9887.9|9892|9889.6|9885.5|9883.1|774
1664882400000|2022-10-04 11:20:00|9890.4|9888|9889.7|9887.3|9895.6|9893.2|9888.8|9886.9|791
1664882700000|2022-10-04 11:25:00|9889.6|9887.2|9887|9884.6|9890.5|9888.3|9883.4|9881.4|687
1664883000000|2022-10-04 11:30:00|9886.9|9884.5|9881.9|9879.5|9887.1|9884.8|9880.2|9878.3|757
1664883300000|2022-10-04 11:35:00|9882|9879.6|9887.8|9886.3|9889.4|9887.3|9880.6|9878.4|735
1664883600000|2022-10-04 11:40:00|9888.3|9886.8|9882.5|9880.1|9888.9|9887|9880.4|9878.3|707
1664883900000|2022-10-04 11:45:00|9882.6|9880.2|9890|9887.6|9890.5|9888.1|9881.1|9879|699
1664884200000|2022-10-04 11:50:00|9889.9|9887.5|9889.3|9886.9|9891.1|9889.3|9886.6|9884.6|757
1664884500000|2022-10-04 11:55:00|9889.4|9887|9879.9|9877.5|9889.6|9887.2|9879.9|9877.5|633
1664884800000|2022-10-04 12:00:00|9878.8|9877.3|9878.9|9876.5|9884.4|9882.2|9877.9|9875.5|902
1664885100000|2022-10-04 12:05:00|9879|9876.6|9876.8|9875.3|9883.5|9881.5|9876.7|9874.8|711
1664885400000|2022-10-04 12:10:00|9876.7|9875.2|9875.3|9872.9|9880.7|9878.3|9874.3|9871.9|856
1664885700000|2022-10-04 12:15:00|9875.4|9873|9874.6|9872.2|9879.4|9877|9870.3|9867.9|720
1664886000000|2022-10-04 12:20:00|9874.5|9872.1|9875.9|9873.5|9882.3|9879.9|9874.2|9871.8|821
1664886300000|2022-10-04 12:25:00|9875.7|9873.3|9880.8|9879.3|9882.7|9880.5|9875.1|9872.7|921
1664886600000|2022-10-04 12:30:00|9881.2|9878.8|9883.5|9881.1|9886.9|9884.5|9881.2|9878.8|892
1664886900000|2022-10-04 12:35:00|9883.1|9880.7|9879.9|9877.5|9884.6|9882.2|9873.9|9871.5|896
1664887200000|2022-10-04 12:40:00|9879.7|9877.3|9878.6|9876.2|9880.7|9878.3|9875|9872.6|850
1664887500000|2022-10-04 12:45:00|9878.7|9876.3|9866.2|9864.7|9880.2|9878.4|9866.1|9864.3|800
1664887800000|2022-10-04 12:50:00|9866.3|9864.8|9854.7|9852.3|9868.9|9866.9|9853.5|9851.5|746
1664888100000|2022-10-04 12:55:00|9854.6|9852.2|9863.7|9861.3|9864.6|9862.2|9853.5|9852|746
1664888400000|2022-10-04 13:00:00|9863.4|9861|9863.6|9861.2|9869.1|9866.7|9862|9859.6|859
1664888700000|2022-10-04 13:05:00|9863.5|9861.1|9866.8|9864.4|9867.7|9865.3|9860.2|9857.8|839
1664889000000|2022-10-04 13:10:00|9866.7|9864.3|9857.7|9855.3|9866.7|9864.3|9856.8|9854.4|815
1664889300000|2022-10-04 13:15:00|9857.8|9855.4|9861|9858.6|9863.7|9861.4|9855.1|9852.9|841
1664889600000|2022-10-04 13:20:00|9861.1|9858.7|9861.3|9858.9|9865.3|9863|9859.7|9857.3|811
1664889900000|2022-10-04 13:25:00|9861.2|9858.8|9866.9|9864.5|9867.9|9865.5|9857.7|9855.3|852
1664890200000|2022-10-04 13:30:00|9866.6|9864.2|9866.8|9864.4|9871.9|9869.5|9864.1|9861.7|1079
1664890500000|2022-10-04 13:35:00|9867|9864.6|9870.5|9868.1|9871.8|9870|9865.4|9863|906
1664890800000|2022-10-04 13:40:00|9870.4|9868|9872.2|9869.8|9874.5|9872.3|9863.5|9861.5|850
1664891100000|2022-10-04 13:45:00|9872.1|9869.7|9867.9|9866.4|9876.7|9874.3|9867.7|9865.3|952
1664891400000|2022-10-04 13:50:00|9868.5|9866.1|9865|9862.6|9873.1|9870.7|9864.5|9862.1|955
1664891700000|2022-10-04 13:55:00|9865.1|9862.7|9861.3|9858.9|9866.5|9864.1|9860.7|9858.3|765
1664892000000|2022-10-04 14:00:00|9861.2|9858.8|9828.6|9826.2|9861.2|9858.8|9827.6|9825.6|1446
1664892300000|2022-10-04 14:05:00|9828.7|9826.3|9828.8|9826.4|9833.8|9831.4|9825.1|9823.1|1153
1664892600000|2022-10-04 14:10:00|9828.9|9826.5|9828|9825.6|9830.4|9828|9822.2|9820.2|1020
1664892900000|2022-10-04 14:15:00|9827.9|9825.5|9828.9|9827.4|9830.9|9828.9|9822.8|9820.7|841
1664893200000|2022-10-04 14:20:00|9829.3|9826.9|9829.1|9826.7|9834.1|9831.7|9821.7|9819.3|932
1664893500000|2022-10-04 14:25:00|9829|9826.6|9837.7|9835.3|9837.7|9835.3|9828.7|9826.3|837
1664893800000|2022-10-04 14:30:00|9836.9|9834.5|9834.6|9832.2|9837.5|9835.4|9829.3|9827|913
1664894100000|2022-10-04 14:35:00|9834.9|9832.5|9832.4|9830|9837.6|9835.8|9829.1|9827.1|973
1664894400000|2022-10-04 14:40:00|9832.3|9829.9|9823|9820.6|9832.4|9830|9816.3|9814.2|1012
1664894700000|2022-10-04 14:45:00|9823.3|9820.9|9819.7|9817.3|9825|9823|9808|9805.6|1070
1664895000000|2022-10-04 14:50:00|9819.8|9817.4|9816|9813.6|9821.9|9819.8|9814.1|9812|942
1664895300000|2022-10-04 14:55:00|9816.1|9813.7|9814.6|9813.1|9817|9815.1|9805.8|9803.4|941
1664895600000|2022-10-04 15:00:00|9814.5|9813|9813.4|9811.9|9815.5|9813.7|9805.4|9803.4|948
1664895900000|2022-10-04 15:05:00|9813.3|9811.8|9808.9|9806.5|9816.6|9814.5|9804.2|9802.4|978
1664896200000|2022-10-04 15:10:00|9808.8|9806.4|9806.2|9803.8|9809.9|9808|9802.4|9800.4|891
1664896500000|2022-10-04 15:15:00|9806.1|9803.7|9806.5|9804.1|9806.6|9804.4|9796.1|9793.7|839
1664896800000|2022-10-04 15:20:00|9806.6|9804.2|9808.9|9806.5|9813|9810.6|9805.7|9803.3|705
1664897100000|2022-10-04 15:25:00|9808.8|9806.4|9797.9|9796.4|9810.2|9808.1|9794.3|9791.9|706
1664897400000|2022-10-04 15:30:00|9798|9796.5|9805.6|9804.1|9809.6|9807.6|9796.8|9794.7|858
1664897700000|2022-10-04 15:35:00|9805.8|9804.3|9809.9|9807.5|9811.8|9809.4|9804.8|9802.8|622
1664898000000|2022-10-04 15:40:00|9810|9807.6|9809.1|9806.7|9811.2|9809.4|9807|9804.6|649
1664898300000|2022-10-04 15:45:00|9809|9806.6|9811.7|9809.3|9813.7|9811.8|9807.8|9805.7|698
1664898600000|2022-10-04 15:50:00|9811.8|9809.4|9805.6|9804.1|9812|9809.6|9804.3|9802.4|562
1664898900000|2022-10-04 15:55:00|9805.9|9804.4|9807.9|9805.5|9811|9808.9|9804.5|9802.2|623
1664899200000|2022-10-04 16:00:00|9807.8|9805.4|9798.5|9796.1|9811.6|9809.2|9798.2|9795.8|608
1664899500000|2022-10-04 16:05:00|9798.7|9796.3|9801.4|9799|9801.6|9799.6|9796.3|9794|632
1664899800000|2022-10-04 16:10:00|9800.4|9798|9801.5|9799.1|9801.9|9799.6|9795.3|9792.9|594
1664900100000|2022-10-04 16:15:00|9801.6|9799.2|9804.5|9802.1|9805.6|9803.4|9797|9794.6|582
1664900400000|2022-10-04 16:20:00|9804.8|9802.4|9797.1|9795.6|9807.3|9805|9797.1|9795.6|572
1664900700000|2022-10-04 16:25:00|9797|9795.5|9788.2|9785.8|9801.7|9799.8|9786.9|9784.9|614
1664901000000|2022-10-04 16:30:00|9788.4|9786|9792.3|9790.8|9796.5|9794.4|9788.3|9785.9|658
1664901300000|2022-10-04 16:35:00|9792.2|9790.7|9786.9|9784.5|9793.2|9790.8|9785.9|9784.2|432
1664901600000|2022-10-04 16:40:00|9786.8|9784.4|9789.9|9787.5|9791.5|9789.2|9785.1|9783.6|475
1664901900000|2022-10-04 16:45:00|9789.8|9788.3|9792.2|9790.7|9793.9|9792.1|9789.3|9787.5|436
1664902200000|2022-10-04 16:50:00|9792.3|9790.8|9805.3|9802.9|9806.9|9804.7|9792.2|9790.2|642
1664902500000|2022-10-04 16:55:00|9805.1|9802.7|9802.3|9799.9|9806.2|9803.8|9800.1|9798|605
1664902800000|2022-10-04 17:00:00|9802.2|9799.8|9803|9800.6|9803.7|9801.8|9796.3|9793.9|537
1664903100000|2022-10-04 17:05:00|9803.1|9800.7|9802.9|9800.5|9806.1|9803.9|9801|9798.6|570
1664903400000|2022-10-04 17:10:00|9803|9800.6|9807.2|9804.8|9810.1|9807.7|9802.2|9799.8|545
1664903700000|2022-10-04 17:15:00|9807.1|9804.7|9808.1|9805.7|9811.3|9808.9|9805.6|9803.2|652
1664904000000|2022-10-04 17:20:00|9808.2|9805.8|9806|9803.6|9810.5|9808.1|9805.2|9802.8|566
1664904300000|2022-10-04 17:25:00|9806.1|9803.7|9805.9|9803.5|9810.1|9808|9804.2|9802.2|554
1664904600000|2022-10-04 17:30:00|9806|9803.6|9807|9804.6|9808.3|9806.5|9803.9|9801.9|473
1664904900000|2022-10-04 17:35:00|9807.1|9804.7|9806.5|9804.1|9810.3|9808.3|9805.3|9803.3|425
1664905200000|2022-10-04 17:40:00|9806.7|9804.3|9805.7|9803.3|9808.9|9806.5|9805.3|9803.2|426
1664905500000|2022-10-04 17:45:00|9805.8|9803.4|9806.2|9803.8|9807.9|9806.3|9805.2|9803.2|535
1664905800000|2022-10-04 17:50:00|9806.3|9803.9|9807.6|9805.2|9807.7|9806|9804.2|9802.1|389
1664906100000|2022-10-04 17:55:00|9807.7|9805.3|9804.2|9802.7|9808.4|9806.3|9804.2|9802.3|439
1664906400000|2022-10-04 18:00:00|9804.6|9802.2|9806.8|9804.4|9808.2|9805.8|9801.3|9799.1|382
1664906700000|2022-10-04 18:05:00|9806.7|9804.3|9807.8|9805.4|9811|9808.6|9806|9803.7|379
1664907000000|2022-10-04 18:10:00|9807.7|9805.3|9809.8|9807.4|9810|9807.6|9806.2|9803.8|391
1664907300000|2022-10-04 18:15:00|9809.6|9807.2|9804.6|9802.2|9810.5|9808.2|9803.1|9800.7|509
1664907600000|2022-10-04 18:20:00|9804.7|9802.3|9800.8|9798.4|9805|9802.8|9800.8|9798.4|409
1664907900000|2022-10-04 18:25:00|9800.9|9798.5|9800.4|9798|9802.1|9799.9|9800.2|9797.8|437
1664908200000|2022-10-04 18:30:00|9800.3|9797.9|9800.6|9798.2|9801.4|9799|9797.3|9794.9|492
1664908500000|2022-10-04 18:35:00|9800.5|9798.1|9798.9|9796.5|9801.4|9799.2|9794.4|9792|491
1664908800000|2022-10-04 18:40:00|9798.8|9796.4|9801.2|9798.8|9802.4|9800|9798.2|9795.8|374
1664909100000|2022-10-04 18:45:00|9801.1|9798.7|9799|9796.6|9801.1|9798.7|9798.3|9796|272
1664909400000|2022-10-04 18:50:00|9798.9|9796.5|9794.6|9792.2|9800.3|9797.9|9792.2|9789.8|418
1664909700000|2022-10-04 18:55:00|9794.5|9792.1|9788.6|9786.2|9795.8|9793.4|9787.4|9785|418
1664910000000|2022-10-04 19:00:00|9788.7|9786.3|9791.7|9789.3|9791.8|9789.4|9787.5|9785.1|462
1664910300000|2022-10-04 19:05:00|9791.8|9789.4|9797.2|9794.8|9797.9|9795.5|9791.7|9789.3|503
1664910600000|2022-10-04 19:10:00|9797.1|9794.7|9800.4|9798|9804.4|9802.3|9797.1|9794.7|595
1664910900000|2022-10-04 19:15:00|9800.6|9798.2|9797.8|9795.4|9801|9798.6|9794.9|9792.5|449
1664911200000|2022-10-04 19:20:00|9797.9|9795.5|9798.1|9795.7|9800.1|9797.6|9796.4|9794|433
1664911500000|2022-10-04 19:25:00|9798|9795.6|9797.9|9795.5|9798.2|9795.8|9794.5|9792.1|364
1664911800000|2022-10-04 19:30:00|9798|9795.6|9794.2|9791.7|9799.3|9796.9|9793.6|9791.2|490
1664912100000|2022-10-04 19:35:00|9794.3|9791.8|9791.9|9789.5|9797.9|9795.5|9791.1|9788.7|501
1664912400000|2022-10-04 19:40:00|9791.7|9789.3|9789.8|9787.4|9792|9789.6|9789.2|9786.8|491
1664912700000|2022-10-04 19:45:00|9790|9787.6|9790.2|9787.8|9791|9788.6|9788.6|9786.4|376
1664913000000|2022-10-04 19:50:00|9790.3|9787.9|9789.3|9786.9|9791.8|9789.4|9788.3|9785.9|487
1664913300000|2022-10-04 19:55:00|9788.7|9786.3|9791.1|9788.6|9796.3|9793.9|9788|9786.1|447
1664913600000|2022-10-04 20:00:00|9792|9789.6|9793.2|9790.8|9797.3|9794.9|9791.6|9789.4|472
1664913900000|2022-10-04 20:05:00|9793.3|9790.9|9795.7|9793.3|9796.8|9794|9791.7|9789.3|580
1664914200000|2022-10-04 20:10:00|9795.9|9793.5|9797.3|9794.3|9798.1|9795.1|9794.6|9792.2|532
1664914500000|2022-10-04 20:15:00|9797.2|9794.4|9796.6|9793.8|9797.8|9794.9|9795.5|9792.7|459
1664914800000|2022-10-04 20:20:00|9796.5|9793.9|9792.6|9791.1|9796.9|9794.4|9792.6|9790.3|297
1664915100000|2022-10-04 20:25:00|9792.5|9791|9790.4|9787.7|9792.5|9791|9788|9785.6|266
1664915400000|2022-10-04 20:30:00|9790.3|9787.9|9792.3|9789.9|9792.6|9790.2|9790.3|9787.7|167
1664915700000|2022-10-04 20:35:00|9792.2|9789.8|9792.4|9790.9|9793.6|9791.2|9791.1|9788.9|126
1664916000000|2022-10-04 20:40:00|9792.5|9791|9793.9|9791.5|9794.5|9792.1|9791.7|9789.3|162
1664916300000|2022-10-04 20:45:00|9794|9791.6|9794.5|9792.1|9795|9792.6|9792.6|9790.2|149
1664916600000|2022-10-04 20:50:00|9794.6|9792.2|9796.5|9794.1|9796.9|9794.5|9794.6|9792.2|151
1664916900000|2022-10-04 20:55:00|9796.6|9794.2|9802.3|9797.3|9811|9806|9794.1|9789.7|486
1664917800000|2022-10-04 21:10:00|9809.1|9804.1|9810.1|9805.1|9811.8|9806.8|9808.3|9803.3|37
1664918100000|2022-10-04 21:15:00|9809.5|9804.5|9809.1|9804.1|9812|9807|9807.9|9802.9|26
1664918400000|2022-10-04 21:20:00|9808.9|9803.9|9810.6|9805.6|9812.4|9807.4|9808.1|9803.1|28
1664918700000|2022-10-04 21:25:00|9808.8|9803.8|9809.4|9804.4|9811.6|9806.6|9808.8|9803.8|22
1664919000000|2022-10-04 21:30:00|9806.9|9801.9|9804.8|9799.8|9808|9803|9799.8|9794.8|198
1664919300000|2022-10-04 21:35:00|9803.6|9798.6|9802.7|9797.7|9805.4|9800.4|9800.3|9795.3|168
1664919600000|2022-10-04 21:40:00|9802.3|9797.3|9803.8|9798.8|9805.8|9800.8|9799.9|9794.9|214
1664919900000|2022-10-04 21:45:00|9803.6|9798.6|9801.2|9796.2|9805.9|9800.9|9799.3|9794.3|224
1664920200000|2022-10-04 21:50:00|9801.3|9796.3|9801.6|9796.6|9803.5|9798.5|9800.3|9795.3|79
1664920500000|2022-10-04 21:55:00|9802.9|9797.9|9800.6|9795.6|9803.7|9798.7|9799.4|9794.4|151
1664920800000|2022-10-04 22:00:00|9800.9|9795.9|9800.2|9795.2|9802|9797|9797.5|9792.5|197
1664921100000|2022-10-04 22:05:00|9800.1|9795.1|9800.7|9795.7|9801.8|9796.8|9799.3|9794.4|152
1664921400000|2022-10-04 22:10:00|9800.1|9795.1|9799.6|9794.6|9800.9|9796.1|9798.4|9793.4|193
1664921700000|2022-10-04 22:15:00|9799.7|9794.7|9800.6|9795.6|9800.6|9795.6|9797.1|9792.1|132
1664922000000|2022-10-04 22:20:00|9800.7|9795.7|9798.5|9793.5|9802.4|9797.8|9797.9|9793.1|180
1664922300000|2022-10-04 22:25:00|9798.4|9793.4|9798.4|9794.2|9799.2|9794.3|9797.9|9793.4|152
1664922600000|2022-10-04 22:30:00|9798.7|9794|9797.6|9794.8|9798.8|9794.9|9797|9792.8|156
1664922900000|2022-10-04 22:35:00|9797.5|9794.7|9798.2|9794.4|9798.9|9794.9|9797.1|9793.4|137
1664923200000|2022-10-04 22:40:00|9800|9794.5|9799.7|9795.6|9801.5|9797|9799.2|9794.4|222
1664923500000|2022-10-04 22:45:00|9799.6|9795.5|9799.1|9795|9800.3|9796.2|9798.6|9794.8|222
1664923800000|2022-10-04 22:50:00|9799|9795.2|9799.4|9796.7|9799.8|9797.3|9797.8|9794.4|181
1664924100000|2022-10-04 22:55:00|9799.3|9796.8|9799.2|9796.8|9799.6|9797.1|9798.7|9796|102
1664924400000|2022-10-04 23:00:00|9799.1|9796.7|9797.6|9795.2|9799.3|9796.9|9797.2|9794.8|288
1664924700000|2022-10-04 23:05:00|9797.7|9795.3|9796.9|9794.5|9797.7|9795.3|9796|9793.6|388
1664925000000|2022-10-04 23:10:00|9797|9794.6|9797.1|9794.7|9798.6|9796.2|9796.6|9794.2|475
1664925300000|2022-10-04 23:15:00|9796.9|9794.5|9796.2|9793.8|9797.4|9795|9795.7|9793.3|272
1664925600000|2022-10-04 23:20:00|9796.1|9793.7|9796.6|9794.2|9797.5|9795.1|9795|9792.6|347
1664925900000|2022-10-04 23:25:00|9796.5|9794.1|9796.1|9793.7|9796.8|9794.4|9795.6|9793.2|231
1664926200000|2022-10-04 23:30:00|9795.8|9793.4|9795.5|9793.1|9796.3|9793.9|9794.9|9792.5|299
1664926500000|2022-10-04 23:35:00|9795.4|9793|9795.1|9792.7|9795.7|9793.3|9793.6|9791.2|267
1664926800000|2022-10-04 23:40:00|9795|9792.6|9795.3|9792.9|9795.5|9793.1|9793.1|9790.7|210
1664927100000|2022-10-04 23:45:00|9794.7|9792.3|9793|9790.6|9796.8|9794.9|9792.3|9789.9|316
1664927400000|2022-10-04 23:50:00|9793.1|9790.7|9792.2|9789.8|9794|9791.8|9789|9786.9|368
1664927700000|2022-10-04 23:55:00|9791.8|9789.4|9789|9786.6|9792|9789.6|9788.2|9785.9|330
1664928000000|2022-10-05 00:00:00|9788.8|9786.4|9788.8|9786.4|9789.5|9787.5|9787.8|9785.5|349
1664928300000|2022-10-05 00:05:00|9788.7|9786.3|9787|9784.6|9789.6|9787.7|9786.3|9783.9|259
1664928600000|2022-10-05 00:10:00|9786.9|9784.5|9786.6|9784.2|9787.8|9785.4|9786.2|9784|348
1664928900000|2022-10-05 00:15:00|9786.7|9784.3|9789.8|9787.4|9790.5|9788.1|9786.7|9784.3|464
1664929200000|2022-10-05 00:20:00|9789.9|9787.5|9797.3|9794.9|9797.7|9795.7|9789.9|9787.5|467
1664929500000|2022-10-05 00:25:00|9797.4|9795|9794.7|9792.3|9798.5|9796.1|9793.3|9790.9|368
1664929800000|2022-10-05 00:30:00|9794.6|9792.2|9799.3|9796.9|9799.4|9797.3|9794.4|9792|421
1664930100000|2022-10-05 00:35:00|9799.1|9796.7|9800.2|9797.8|9800.6|9798.2|9797|9794.6|363
1664930400000|2022-10-05 00:40:00|9800.3|9797.9|9799.8|9797.4|9800.7|9798.8|9799.4|9797|353
1664930700000|2022-10-05 00:45:00|9799.9|9797.5|9801.5|9799.1|9801.6|9799.2|9796.7|9794.4|366
1664931000000|2022-10-05 00:50:00|9801.6|9799.2|9800.5|9798.1|9803.1|9801.2|9799.4|9797|507
1664931300000|2022-10-05 00:55:00|9800.6|9798.2|9798.4|9796|9801.6|9799.2|9797.3|9794.9|463
1664931600000|2022-10-05 01:00:00|9798.5|9796.1|9797|9794.6|9798.9|9796.5|9792.6|9790.2|1175
1664931900000|2022-10-05 01:05:00|9797.1|9794.7|9794.1|9791.7|9798.2|9795.8|9792.6|9790.2|1155
1664932200000|2022-10-05 01:10:00|9794.5|9792.1|9794.7|9792.3|9795.7|9793.3|9792.4|9790|1100
1664932500000|2022-10-05 01:15:00|9794.6|9792.2|9796.8|9794.4|9797.4|9795|9794.4|9792|846
1664932800000|2022-10-05 01:20:00|9796.7|9794.3|9792.4|9790|9797.3|9794.9|9791.6|9789.2|867
1664933100000|2022-10-05 01:25:00|9792.3|9789.9|9791.5|9789.1|9793.8|9791.4|9788.9|9787.1|752
1664933400000|2022-10-05 01:30:00|9791.4|9789|9797.3|9794.9|9797.4|9795|9791.3|9788.9|437
1664933700000|2022-10-05 01:35:00|9797.2|9794.8|9799.5|9797.1|9799.9|9797.7|9796.2|9794.2|435
1664934000000|2022-10-05 01:40:00|9799.4|9797|9804.3|9801.9|9806|9803.8|9799.2|9796.8|787
1664934300000|2022-10-05 01:45:00|9804.2|9801.8|9804.2|9801.8|9807.3|9804.9|9802.4|9800|587
1664934600000|2022-10-05 01:50:00|9804.3|9801.9|9807.1|9804.7|9809.8|9807.4|9803.8|9801.4|676
1664934900000|2022-10-05 01:55:00|9806.7|9805.2|9806|9803.6|9807|9805.2|9801.6|9800.1|569
1664935200000|2022-10-05 02:00:00|9805.8|9803.4|9802.5|9800.1|9806.8|9804.5|9800.3|9798.3|533
1664935500000|2022-10-05 02:05:00|9802.6|9800.2|9806.5|9804.1|9807.3|9805.3|9801|9798.6|687
1664935800000|2022-10-05 02:10:00|9806.4|9804|9802.2|9799.8|9806.5|9804.1|9800.2|9798|571
1664936100000|2022-10-05 02:15:00|9802|9799.6|9805.7|9803.3|9805.9|9803.5|9800.9|9798.5|541
1664936400000|2022-10-05 02:20:00|9805.8|9803.4|9802.1|9799.7|9806.8|9804.4|9801.5|9799.4|541
1664936700000|2022-10-05 02:25:00|9802|9799.6|9802.5|9800.1|9804.2|9802.2|9801.7|9799.5|447
1664937000000|2022-10-05 02:30:00|9802.4|9800|9802.5|9800.1|9804|9801.6|9800.7|9798.3|443
1664937300000|2022-10-05 02:35:00|9802.6|9800.2|9803.4|9801|9804.3|9802.2|9799.6|9797.2|415
1664937600000|2022-10-05 02:40:00|9803.5|9801.1|9806.2|9803.8|9806.8|9804.4|9801.9|9799.5|476
1664937900000|2022-10-05 02:45:00|9806.1|9803.7|9807.1|9804.7|9809.3|9807|9805.8|9803.7|526
1664938200000|2022-10-05 02:50:00|9807.5|9805.1|9805.2|9802.8|9807.5|9805.1|9804|9801.8|505
1664938500000|2022-10-05 02:55:00|9805.1|9802.7|9805.8|9803.4|9807.7|9805.7|9805|9802.7|382
1664938800000|2022-10-05 03:00:00|9805.6|9803.2|9804.6|9802.2|9806.9|9804.5|9802.3|9799.9|512
1664939100000|2022-10-05 03:05:00|9804.5|9802.1|9806.6|9804.2|9806.7|9804.3|9803.4|9801|435
1664939400000|2022-10-05 03:10:00|9806.5|9804.1|9805|9802.6|9806.7|9804.6|9803.9|9801.5|494
1664939700000|2022-10-05 03:15:00|9805.1|9802.7|9806.6|9804.2|9807.6|9805.5|9804.8|9802.4|378
1664940000000|2022-10-05 03:20:00|9806.7|9804.3|9804.3|9801.9|9806.8|9804.4|9804|9801.6|464
1664940300000|2022-10-05 03:25:00|9804.4|9802|9802.2|9799.8|9804.7|9802.3|9802|9799.6|407
1664940600000|2022-10-05 03:30:00|9801.9|9800.4|9804.6|9802.2|9804.8|9802.4|9801.1|9799|471
1664940900000|2022-10-05 03:35:00|9804.7|9802.3|9805.3|9802.9|9807.4|9805.5|9803.9|9801.8|460
1664941200000|2022-10-05 03:40:00|9805.2|9802.8|9803|9800.6|9805.8|9803.4|9802.1|9800|322
1664941500000|2022-10-05 03:45:00|9803.1|9800.7|9803.7|9801.3|9804.6|9802.4|9801.1|9799.1|358
1664941800000|2022-10-05 03:50:00|9803.8|9801.4|9801.6|9799.2|9804.5|9802.1|9801.2|9799.1|442
1664942100000|2022-10-05 03:55:00|9801.7|9799.3|9800.9|9798.5|9802.6|9800.6|9800.7|9798.3|332
1664942400000|2022-10-05 04:00:00|9801|9798.6|9800.2|9797.8|9801.2|9798.8|9798.9|9797.1|247
1664942700000|2022-10-05 04:05:00|9800.3|9797.9|9803.9|9801.5|9804|9801.9|9800.2|9797.8|292
1664943000000|2022-10-05 04:10:00|9803.8|9801.4|9801.8|9799.4|9804.2|9801.8|9801.2|9798.8|335
1664943300000|2022-10-05 04:15:00|9801.9|9799.5|9804.7|9802.3|9806.2|9803.9|9801.5|9799.1|298
1664943600000|2022-10-05 04:20:00|9804.6|9802.2|9804.2|9801.8|9805.8|9803.4|9803.9|9801.5|217
1664943900000|2022-10-05 04:25:00|9804.3|9801.9|9805.1|9802.7|9805.9|9803.9|9803.9|9801.5|345
1664944200000|2022-10-05 04:30:00|9805.2|9802.8|9804.9|9802.5|9806.8|9804.4|9802.3|9799.9|410
1664944500000|2022-10-05 04:35:00|9804.8|9802.4|9807.3|9804.9|9807.3|9804.9|9803.8|9801.4|322
1664944800000|2022-10-05 04:40:00|9807.2|9804.8|9806.2|9803.8|9807.5|9805.1|9805.5|9803.1|283
1664945100000|2022-10-05 04:45:00|9806.3|9803.9|9804.9|9802.5|9808|9805.6|9803.8|9801.4|314
1664945400000|2022-10-05 04:50:00|9805|9802.6|9803.4|9801|9805.2|9802.8|9801.1|9798.7|300
1664945700000|2022-10-05 04:55:00|9803.6|9801.2|9804.4|9802|9805.3|9802.9|9803.5|9801.1|294
1664946000000|2022-10-05 05:00:00|9804.5|9802.1|9801.7|9799.3|9804.5|9802.1|9801.4|9799.3|258
1664946300000|2022-10-05 05:05:00|9801.1|9798.7|9799.1|9796.7|9802.2|9799.8|9797.9|9795.5|419
1664946600000|2022-10-05 05:10:00|9799.2|9796.8|9796.9|9794.5|9800.6|9798.2|9796.2|9793.8|394
1664946900000|2022-10-05 05:15:00|9797|9794.6|9795.7|9793.3|9800.8|9798.4|9795.1|9792.7|406
1664947200000|2022-10-05 05:20:00|9796.1|9793.7|9799.5|9797.1|9799.6|9797.2|9795.2|9793|433
1664947500000|2022-10-05 05:25:00|9799.4|9797|9798.8|9796.4|9800.2|9797.8|9797|9794.6|398
1664947800000|2022-10-05 05:30:00|9798.7|9796.3|9798.2|9795.8|9799.1|9797.1|9796.4|9794|343
1664948100000|2022-10-05 05:35:00|9798.1|9795.7|9796.5|9794.1|9799|9796.6|9795.5|9793.1|313
1664948400000|2022-10-05 05:40:00|9796.6|9794.2|9796.3|9793.9|9800.5|9798.1|9796.3|9793.9|455
1664948700000|2022-10-05 05:45:00|9796.2|9793.8|9801|9798.6|9801.4|9799|9795.7|9793.3|425
1664949000000|2022-10-05 05:50:00|9800.6|9798.2|9804|9801.6|9805.3|9803|9800|9797.6|396
1664949300000|2022-10-05 05:55:00|9803.9|9801.5|9807.9|9805.5|9808.3|9806.3|9801.5|9799.1|503
1664949600000|2022-10-05 06:00:00|9808|9805.6|9808.2|9805.8|9809.3|9806.9|9802.6|9800.8|578
1664949900000|2022-10-05 06:05:00|9808.1|9805.7|9806.6|9804.2|9809.9|9807.9|9805.4|9803.4|562
1664950200000|2022-10-05 06:10:00|9806.5|9804.1|9810.4|9808|9811.2|9808.8|9804.1|9802.2|544
1664950500000|2022-10-05 06:15:00|9810.3|9807.9|9816.1|9813.7|9817.3|9814.9|9809.4|9807.1|647
1664950800000|2022-10-05 06:20:00|9816|9813.6|9809.5|9807.1|9816.6|9814.2|9805.9|9803.5|536
1664951100000|2022-10-05 06:25:00|9809.4|9807|9803.8|9801.4|9810.3|9807.9|9802.2|9800.1|599
1664951400000|2022-10-05 06:30:00|9804|9801.6|9804.2|9801.8|9806.1|9804.2|9803|9800.6|459
1664951700000|2022-10-05 06:35:00|9804.1|9801.7|9798.1|9795.7|9804.1|9802|9793.6|9791.6|692
1664952000000|2022-10-05 06:40:00|9798.2|9795.8|9802.6|9800.2|9804.5|9802.1|9797.4|9795|678
1664952300000|2022-10-05 06:45:00|9802.7|9800.3|9807.8|9806.3|9808.3|9806.8|9801.7|9799.8|717
1664952600000|2022-10-05 06:50:00|9808.4|9806|9804.7|9802.3|9810|9808|9801.2|9798.8|540
1664952900000|2022-10-05 06:55:00|9804.6|9802.2|9812.5|9810.1|9814.4|9812.5|9804.5|9802.1|678
1664953200000|2022-10-05 07:00:00|9812.4|9810|9816.2|9813.8|9820.1|9817.7|9810.9|9808.5|814
1664953500000|2022-10-05 07:05:00|9816.3|9813.9|9817.5|9815.1|9819|9817.1|9813.7|9811.3|680
1664953800000|2022-10-05 07:10:00|9816.8|9815.3|9817.7|9815.3|9820.5|9818.5|9810.1|9808.2|785
1664954100000|2022-10-05 07:15:00|9817.8|9815.4|9824.6|9823.1|9825.6|9824|9817|9814.6|828
1664954400000|2022-10-05 07:20:00|9824.7|9823.2|9824|9822.5|9826.9|9824.9|9821.5|9819.1|640
1664954700000|2022-10-05 07:25:00|9824.5|9822.1|9829.1|9826.7|9829.8|9827.4|9824.1|9821.8|629
1664955000000|2022-10-05 07:30:00|9828.9|9826.5|9828.8|9826.4|9830.6|9828.2|9825.6|9823.2|632
1664955300000|2022-10-05 07:35:00|9828.7|9826.3|9829.5|9828|9830.2|9828.2|9826.9|9824.5|464
1664955600000|2022-10-05 07:40:00|9829.7|9827.1|9830.1|9827.7|9832.1|9829.7|9828.5|9826.1|553
1664955900000|2022-10-05 07:45:00|9830.5|9828.1|9833.5|9831.1|9836.4|9834|9829.4|9827.7|652
1664956200000|2022-10-05 07:50:00|9833.2|9830.8|9836.7|9834.3|9837.6|9835.2|9827.2|9824.8|649
1664956500000|2022-10-05 07:55:00|9836.8|9834.4|9828.2|9825.8|9839.6|9837.2|9826.3|9823.9|566
1664956800000|2022-10-05 08:00:00|9828.3|9825.9|9826.7|9824.3|9831|9828.6|9823.2|9820.8|568
1664957100000|2022-10-05 08:05:00|9826.3|9823.9|9829.1|9826.7|9831.3|9828.9|9824.8|9822.4|655
1664957400000|2022-10-05 08:10:00|9829|9826.6|9824|9821.6|9829.1|9827.2|9823.1|9820.7|475
1664957700000|2022-10-05 08:15:00|9823.4|9821|9832.5|9830.1|9835.3|9832.9|9823.4|9821|714
1664958000000|2022-10-05 08:20:00|9832.7|9830.3|9828.8|9826.4|9839.3|9836.9|9828.6|9826.2|772
1664958300000|2022-10-05 08:25:00|9828.9|9826.5|9833.5|9831.1|9838.6|9836.2|9828.9|9826.5|656
1664958600000|2022-10-05 08:30:00|9833.6|9831.2|9826.1|9823.7|9836|9833.6|9825.8|9823.4|862
1664958900000|2022-10-05 08:35:00|9826|9823.6|9822|9819.6|9827.2|9824.8|9819.4|9817.2|645
1664959200000|2022-10-05 08:40:00|9821.6|9819.2|9820.8|9818.4|9823.3|9821|9819.1|9817|493
1664959500000|2022-10-05 08:45:00|9820.4|9818.9|9815.7|9813.3|9820.9|9818.9|9813.7|9811.5|654
1664959800000|2022-10-05 08:50:00|9815.6|9813.2|9811.2|9808.8|9815.6|9813.2|9810.1|9808.1|601
1664960100000|2022-10-05 08:55:00|9811.3|9808.9|9815.3|9812.9|9815.6|9813.7|9811|9808.6|527
1664960400000|2022-10-05 09:00:00|9815.2|9812.8|9812|9809.6|9815.9|9813.8|9811.6|9809.5|537
1664960700000|2022-10-05 09:05:00|9811.8|9810.3|9807|9804.6|9812.3|9810.3|9806.6|9804.3|371
1664961000000|2022-10-05 09:10:00|9806.9|9804.5|9812|9810.5|9812.7|9810.7|9806.2|9804.2|407
1664961300000|2022-10-05 09:15:00|9812.4|9810|9816.2|9813.8|9816.2|9814.3|9812|9809.6|288
1664961600000|2022-10-05 09:20:00|9816.1|9813.7|9817.1|9814.7|9818.5|9816.6|9814.1|9812|470
1664961900000|2022-10-05 09:25:00|9817.5|9815.1|9820.2|9817.8|9820.4|9818|9815.8|9813.7|423
1664962200000|2022-10-05 09:30:00|9819.8|9818.3|9828.7|9826.3|9829.3|9827.2|9819.6|9817.2|514
1664962500000|2022-10-05 09:35:00|9828.8|9826.4|9835.7|9833.3|9836.1|9833.7|9826.6|9824.2|487
1664962800000|2022-10-05 09:40:00|9834.7|9832.3|9835.6|9834.1|9837.5|9835.5|9833.7|9831.3|536
1664963100000|2022-10-05 09:45:00|9836|9833.6|9844.9|9842.5|9845|9842.8|9833.2|9830.8|455
1664963400000|2022-10-05 09:50:00|9844.8|9842.4|9846.9|9845.4|9849.5|9847.1|9844.7|9842.3|508
1664963700000|2022-10-05 09:55:00|9846.8|9845.3|9842.6|9840.2|9847.5|9845.4|9842|9840.1|543
1664964000000|2022-10-05 10:00:00|9842.3|9839.9|9846.3|9843.9|9846.9|9844.5|9841.1|9838.7|408
1664964300000|2022-10-05 10:05:00|9846.2|9843.8|9842.3|9839.9|9850.8|9848.4|9839.2|9836.8|553
1664964600000|2022-10-05 10:10:00|9842.1|9839.7|9845.6|9843.2|9846.1|9844.1|9841.8|9839.4|437
1664964900000|2022-10-05 10:15:00|9845.5|9843.1|9847.3|9844.9|9850.7|9848.6|9844.3|9841.9|514
1664965200000|2022-10-05 10:20:00|9847.5|9845.1|9844.9|9842.5|9851|9848.6|9844.5|9842.1|541
1664965500000|2022-10-05 10:25:00|9845.2|9842.8|9842.6|9840.2|9846|9843.7|9841.3|9838.9|374
1664965800000|2022-10-05 10:30:00|9842.4|9840.9|9838.3|9835.9|9842.9|9841|9838.2|9835.8|516
1664966100000|2022-10-05 10:35:00|9838.2|9835.8|9834.5|9832.1|9839.2|9837.3|9833|9830.6|461
1664966400000|2022-10-05 10:40:00|9834.6|9832.2|9836.9|9834.5|9838.8|9836.4|9833.8|9831.4|448
1664966700000|2022-10-05 10:45:00|9837|9834.6|9832.9|9830.5|9838.1|9835.7|9832.1|9830.2|446
1664967000000|2022-10-05 10:50:00|9832.8|9830.4|9832.9|9831.4|9835.7|9833.3|9831.9|9829.9|408
1664967300000|2022-10-05 10:55:00|9833.3|9830.9|9829.5|9827.1|9834.6|9832.8|9828.2|9825.8|431
1664967600000|2022-10-05 11:00:00|9829.6|9827.2|9834.4|9832|9835.1|9832.9|9829.3|9826.9|507
1664967900000|2022-10-05 11:05:00|9833.9|9831.5|9838.9|9836.5|9840|9837.6|9833.5|9831.1|526
1664968200000|2022-10-05 11:10:00|9839|9836.6|9839|9836.6|9842.1|9839.7|9837.1|9835.1|528
1664968500000|2022-10-05 11:15:00|9838.9|9836.5|9840.9|9838.5|9842.4|9840|9837.1|9834.7|468
1664968800000|2022-10-05 11:20:00|9840.8|9838.4|9840.7|9838.3|9844.2|9841.8|9838.6|9836.2|368
1664969100000|2022-10-05 11:25:00|9840.8|9838.4|9843.8|9841.4|9843.8|9841.4|9839.6|9837.2|286
1664969400000|2022-10-05 11:30:00|9843.7|9841.3|9845.8|9843.4|9847.4|9845.3|9841.5|9839.2|373
1664969700000|2022-10-05 11:35:00|9845.7|9843.3|9851.8|9849.4|9852.3|9850.3|9844.5|9842.4|439
1664970000000|2022-10-05 11:40:00|9851.9|9849.5|9850.9|9848.5|9852|9850.1|9846.3|9844|501
1664970300000|2022-10-05 11:45:00|9850.8|9848.4|9848.8|9846.4|9851.2|9848.8|9845.9|9843.9|606
1664970600000|2022-10-05 11:50:00|9848.9|9846.5|9849.8|9847.4|9852.1|9850.1|9847.5|9845.1|551
1664970900000|2022-10-05 11:55:00|9849.9|9847.5|9852.2|9849.8|9855.8|9853.9|9848.9|9846.8|614
1664971200000|2022-10-05 12:00:00|9852.7|9850.3|9852.7|9850.3|9856.5|9854.3|9851.9|9849.7|690
1664971500000|2022-10-05 12:05:00|9852.6|9850.2|9854|9851.6|9855|9852.6|9851.4|9849|501
1664971800000|2022-10-05 12:10:00|9854.1|9851.7|9842.2|9837.2|9854.9|9852.5|9839.4|9834.4|559
1664972100000|2022-10-05 12:15:00|9842.1|9837.1|9839.9|9837.5|9852.2|9847.4|9838|9835.6|943
1664972400000|2022-10-05 12:20:00|9839.3|9836.9|9831.8|9829.4|9845|9842.6|9830.2|9827.8|969
1664972700000|2022-10-05 12:25:00|9831.9|9829.5|9824.1|9819.6|9834.4|9832|9820.9|9818.5|1006
1664973000000|2022-10-05 12:30:00|9823.8|9819.8|9822.6|9820.2|9827.7|9825.3|9817.7|9815.3|980
1664973300000|2022-10-05 12:35:00|9822.7|9820.3|9814.3|9811.9|9823.4|9821|9811.5|9809.1|747
1664973600000|2022-10-05 12:40:00|9814.4|9812|9830.2|9827.8|9831.4|9829|9812.8|9810.4|745
1664973900000|2022-10-05 12:45:00|9830.6|9828.2|9846.5|9844.1|9848.6|9846.3|9830.6|9828.2|848
1664974200000|2022-10-05 12:50:00|9846.4|9844|9836.2|9833.8|9847|9844.6|9835.6|9833.2|739
1664974500000|2022-10-05 12:55:00|9836.4|9834|9829.5|9827.1|9836.4|9834|9829.4|9827|597
1664974800000|2022-10-05 13:00:00|9829.6|9827.2|9830.2|9827.8|9830.5|9828.1|9823.6|9821.2|621
1664975100000|2022-10-05 13:05:00|9830.1|9827.7|9842.8|9840.4|9843.1|9840.7|9829.3|9826.9|880
1664975400000|2022-10-05 13:10:00|9842.9|9840.5|9842.9|9840.5|9845.4|9843|9838.7|9836.3|770
1664975700000|2022-10-05 13:15:00|9843|9840.6|9845.9|9843.5|9853.1|9850.7|9841.4|9839|776
1664976000000|2022-10-05 13:20:00|9846|9843.6|9848.3|9845.9|9850.5|9848.6|9844.8|9842.4|657
1664976300000|2022-10-05 13:25:00|9848.2|9845.8|9851.7|9849.3|9853.7|9851.7|9846.5|9844.2|757
1664976600000|2022-10-05 13:30:00|9851.6|9849.2|9850|9847.6|9851.7|9849.3|9844.6|9842.5|943
1664976900000|2022-10-05 13:35:00|9850.4|9848|9849|9846.6|9852.9|9850.5|9846.1|9843.7|830
1664977200000|2022-10-05 13:40:00|9849.1|9846.7|9852.3|9849.9|9856.3|9854.3|9847.8|9845.4|865
1664977500000|2022-10-05 13:45:00|9852|9849.6|9855.5|9853.1|9858.3|9855.9|9851.1|9848.7|1025
1664977800000|2022-10-05 13:50:00|9855.4|9853|9860.8|9859.3|9865.9|9863.5|9854.6|9852.2|981
1664978100000|2022-10-05 13:55:00|9861.1|9858.7|9851.8|9846.8|9862.5|9860.5|9850.5|9845.5|670
1664978400000|2022-10-05 14:00:00|9855|9850|9880.2|9877.8|9881.1|9878.9|9855|9850|1335
1664978700000|2022-10-05 14:05:00|9880.6|9878.2|9875.9|9873.5|9881.9|9879.9|9871.6|9869.7|1092
1664979000000|2022-10-05 14:10:00|9876|9873.6|9877.3|9874.9|9881.3|9879.8|9870.2|9868.2|1117
1664979300000|2022-10-05 14:15:00|9877.6|9875.2|9888.7|9886.3|9888.9|9886.5|9877.2|9874.8|1130
1664979600000|2022-10-05 14:20:00|9888.8|9886.4|9887.4|9885|9890.1|9888.3|9880.4|9878.6|1048
1664979900000|2022-10-05 14:25:00|9887.5|9885.1|9876.8|9874.4|9887.5|9885.4|9874.4|9872|911
1664980200000|2022-10-05 14:30:00|9876.9|9874.5|9873.8|9871.4|9879.6|9877.2|9872.7|9870.3|928
1664980500000|2022-10-05 14:35:00|9873.2|9870.8|9863.2|9861.7|9875.6|9873.6|9863.2|9861.7|961
1664980800000|2022-10-05 14:40:00|9863.1|9861.6|9865.8|9863.4|9871.3|9869.2|9860.4|9858.2|981
1664981100000|2022-10-05 14:45:00|9865.2|9863.7|9852.9|9850.5|9867|9864.6|9847.4|9845|1103
1664981400000|2022-10-05 14:50:00|9853.3|9850.9|9857.1|9854.7|9861.5|9859.1|9850.9|9848.5|1183
1664981700000|2022-10-05 14:55:00|9856.9|9854.5|9860.5|9859|9862.3|9860.5|9851.6|9849.2|946
1664982000000|2022-10-05 15:00:00|9860.8|9858.4|9860.1|9857.7|9862.2|9860.1|9854.9|9853|833
1664982300000|2022-10-05 15:05:00|9859.8|9857.4|9858.5|9856.1|9864.1|9862.2|9855.9|9853.8|732
1664982600000|2022-10-05 15:10:00|9858.7|9856.3|9861.7|9859.3|9861.9|9859.5|9856.5|9854.1|669
1664982900000|2022-10-05 15:15:00|9861.9|9859.5|9857|9855.5|9863|9861|9857|9855.5|730
1664983200000|2022-10-05 15:20:00|9857.1|9855.6|9852.1|9850.6|9860.3|9857.9|9851.5|9849.4|612
1664983500000|2022-10-05 15:25:00|9852.3|9850.8|9856|9853.6|9858.7|9856.3|9851.1|9849.1|667
1664983800000|2022-10-05 15:30:00|9855.8|9853.4|9853.2|9850.8|9857.9|9855.9|9852.5|9850.6|540
1664984100000|2022-10-05 15:35:00|9853.1|9850.7|9846.1|9843.7|9853.3|9851.2|9844.8|9843|595
1664984400000|2022-10-05 15:40:00|9846|9843.6|9837.6|9835.2|9847.4|9845.1|9837.5|9835.1|522
1664984700000|2022-10-05 15:45:00|9838.7|9836.3|9844.5|9843|9846|9843.8|9838.1|9835.8|555
1664985000000|2022-10-05 15:50:00|9844.4|9842.9|9842.7|9840.3|9848.9|9846.5|9841.4|9839.1|607
1664985300000|2022-10-05 15:55:00|9843|9840.6|9840.5|9838.1|9847.9|9845.5|9839.4|9837.1|557
1664985600000|2022-10-05 16:00:00|9840.4|9838|9836.5|9834.1|9841.9|9840|9836|9834|596
1664985900000|2022-10-05 16:05:00|9836.6|9834.2|9829.8|9827.4|9836.9|9834.5|9826|9823.6|655
1664986200000|2022-10-05 16:10:00|9829.9|9827.5|9828.5|9826.1|9832.4|9830|9827.3|9824.9|514
1664986500000|2022-10-05 16:15:00|9828.4|9826|9827.2|9824.8|9830.5|9828.7|9826.2|9823.9|538
1664986800000|2022-10-05 16:20:00|9827.3|9824.9|9835.2|9832.8|9836.1|9834.1|9825.8|9824|565
1664987100000|2022-10-05 16:25:00|9835.1|9832.7|9836.9|9834.5|9838|9836|9834.1|9831.7|432
1664987400000|2022-10-05 16:30:00|9837.1|9834.7|9839|9836.6|9839.1|9836.7|9836.2|9834.1|399
1664987700000|2022-10-05 16:35:00|9838.7|9836.3|9838.6|9836.2|9838.9|9836.5|9836.1|9834.2|234
1664988000000|2022-10-05 16:40:00|9838.7|9836.3|9839.7|9837.3|9840.1|9838.2|9837.5|9835.1|281
1664988300000|2022-10-05 16:45:00|9839.8|9837.4|9838.5|9836.1|9841.2|9839.1|9838.3|9835.9|352
1664988600000|2022-10-05 16:50:00|9838.6|9836.2|9842.6|9840.2|9842.9|9841|9835.9|9834.4|503
1664988900000|2022-10-05 16:55:00|9842.3|9840.8|9845.9|9843.5|9847.3|9845.1|9838.9|9837.2|482
1664989200000|2022-10-05 17:00:00|9846|9843.6|9846.1|9844.6|9850|9848.1|9844.4|9842.9|388
1664989500000|2022-10-05 17:05:00|9846.2|9844.7|9840.3|9837.9|9846.6|9845.1|9838.7|9836.3|452
1664989800000|2022-10-05 17:10:00|9840.2|9837.8|9833.9|9831.5|9843.2|9841|9833.4|9831.1|432
1664990100000|2022-10-05 17:15:00|9834|9831.6|9829.3|9826.9|9835|9833.2|9828.7|9826.9|447
1664990400000|2022-10-05 17:20:00|9828.6|9827.1|9828.8|9826.4|9831.5|9829.6|9825.8|9823.9|508
1664990700000|2022-10-05 17:25:00|9828.4|9826.9|9829|9826.6|9832.8|9830.9|9827.7|9825.9|449
1664991000000|2022-10-05 17:30:00|9829.1|9826.7|9832.6|9830.2|9832.6|9830.2|9827.6|9825.2|390
1664991300000|2022-10-05 17:35:00|9832.4|9830|9834.1|9832.6|9835.8|9833.9|9832.2|9829.9|430
1664991600000|2022-10-05 17:40:00|9834.2|9832.7|9835.1|9833.6|9835.8|9833.9|9832.8|9831.1|476
1664991900000|2022-10-05 17:45:00|9835.5|9833.1|9836.8|9834.4|9837.2|9835.7|9833.1|9831.6|414
1664992200000|2022-10-05 17:50:00|9836.7|9834.3|9838.8|9837.3|9841.9|9840.1|9836.1|9834.3|476
1664992500000|2022-10-05 17:55:00|9838.7|9837.2|9837.9|9836.4|9843.2|9841.6|9837.3|9835.7|483
1664992800000|2022-10-05 18:00:00|9838|9836.5|9835.7|9833.3|9841.1|9839.2|9834.8|9833.3|440
1664993100000|2022-10-05 18:05:00|9835.4|9833.9|9836.4|9834|9837.3|9834.9|9833.4|9831.4|463
1664993400000|2022-10-05 18:10:00|9836.5|9834.1|9835|9832.6|9836.9|9834.5|9832.8|9830.5|395
1664993700000|2022-10-05 18:15:00|9835.1|9832.7|9830.7|9828.3|9835.4|9833|9829.5|9827.3|499
1664994000000|2022-10-05 18:20:00|9830.8|9828.4|9833|9830.6|9835.3|9833.1|9830.1|9828.1|338
1664994300000|2022-10-05 18:25:00|9833.1|9830.7|9830.2|9827.8|9833.5|9831.4|9828.9|9826.9|483
1664994600000|2022-10-05 18:30:00|9830.3|9827.9|9834.9|9832.5|9835.5|9833.1|9828.7|9826.4|465
1664994900000|2022-10-05 18:35:00|9835|9832.6|9832|9829.6|9835|9832.6|9830|9828|443
1664995200000|2022-10-05 18:40:00|9832.1|9829.7|9831.8|9829.4|9835|9832.6|9830.6|9828.7|381
1664995500000|2022-10-05 18:45:00|9831.9|9829.5|9834|9831.6|9834.4|9832|9829.6|9827.6|405
1664995800000|2022-10-05 18:50:00|9833.9|9831.5|9830.8|9828.4|9833.9|9831.5|9829.9|9827.5|392
1664996100000|2022-10-05 18:55:00|9830.9|9828.5|9826|9823.6|9830.9|9828.5|9824.8|9822.9|463
1664996400000|2022-10-05 19:00:00|9825.9|9823.5|9820.2|9817.8|9827.8|9825.4|9819.3|9816.9|585
1664996700000|2022-10-05 19:05:00|9819.7|9817.3|9817|9814.6|9821.1|9818.7|9815.3|9813.5|408
1664997000000|2022-10-05 19:10:00|9817.1|9814.7|9817.5|9815.1|9817.9|9815.5|9815.3|9813.2|448
1664997300000|2022-10-05 19:15:00|9817.4|9815|9817.8|9815.4|9818|9815.8|9815.1|9812.7|475
1664997600000|2022-10-05 19:20:00|9817.6|9815.2|9816.1|9813.7|9817.9|9815.5|9815|9812.6|368
1664997900000|2022-10-05 19:25:00|9816.2|9813.8|9817.1|9814.7|9817.8|9815.4|9815.3|9812.9|446
1664998200000|2022-10-05 19:30:00|9817|9814.6|9819.8|9817.4|9820|9817.6|9815.5|9813.1|362
1664998500000|2022-10-05 19:35:00|9819.9|9817.5|9822.5|9820.1|9823.6|9821.2|9818.1|9815.7|439
1664998800000|2022-10-05 19:40:00|9822.4|9820|9822.7|9820.3|9823.9|9821.5|9820.6|9818.2|458
1664999100000|2022-10-05 19:45:00|9822.8|9820.4|9826.7|9824.3|9828.3|9825.9|9821.4|9819|401
1664999400000|2022-10-05 19:50:00|9827|9824.6|9833|9830.6|9833.8|9831.4|9827|9824.6|357
1664999700000|2022-10-05 19:55:00|9832.9|9830.5|9834.4|9832|9837.3|9834.9|9831.6|9829.7|375
1665000000000|2022-10-05 20:00:00|9834|9831.6|9835.4|9833|9836.6|9834.2|9829|9826.6|525
1665000300000|2022-10-05 20:05:00|9835.5|9833.1|9829|9826.6|9836.4|9834|9828.6|9826.6|371
1665000600000|2022-10-05 20:10:00|9829.1|9826.7|9831.4|9829|9832|9829.6|9828.4|9826|285
1665000900000|2022-10-05 20:15:00|9831.5|9829.1|9831.8|9829.4|9832.5|9830.1|9830.3|9827.9|299
1665001200000|2022-10-05 20:20:00|9832.4|9830|9833.7|9831.3|9833.8|9831.8|9832.3|9829.9|219
1665001500000|2022-10-05 20:25:00|9833.5|9831.1|9832.7|9830.3|9833.7|9831.3|9831.4|9829|236
1665001800000|2022-10-05 20:30:00|9832.6|9830.2|9831.7|9829.3|9833.6|9831.6|9831.4|9829|339
1665002100000|2022-10-05 20:35:00|9831.8|9829.4|9833.2|9830.8|9833.2|9830.8|9830.5|9828.1|83
1665002400000|2022-10-05 20:40:00|9833.1|9830.7|9832.8|9830.4|9833.7|9831.3|9832.7|9830.3|33
1665002700000|2022-10-05 20:45:00|9832.7|9830.3|9832.7|9830.3|9833|9830.6|9832|9829.6|96
1665003000000|2022-10-05 20:50:00|9832.6|9830.2|9836.5|9834.1|9837.2|9834.7|9832.5|9830.1|148
1665003300000|2022-10-05 20:55:00|9836.3|9833.9|9839.5|9834.5|9839.5|9834.5|9834|9829|379
1665003600000|2022-10-05 21:00:00|9839.8|9834.8|9832.5|9827.5|9839.8|9834.8|9832.5|9827.5|26
1665003900000|2022-10-05 21:05:00|9832.7|9827.7|9830.7|9825.7|9834.4|9829.4|9830.1|9825.1|60
1665004200000|2022-10-05 21:10:00|9830.8|9825.8|9833.5|9828.5|9834.5|9829.5|9830.5|9825.5|211
1665004500000|2022-10-05 21:15:00|9833.6|9828.6|9832.4|9827.4|9834.1|9829.1|9832.1|9827.1|61
1665004800000|2022-10-05 21:20:00|9832.5|9827.5|9833.7|9828.7|9834.1|9829.1|9832.3|9827.3|42
1665005100000|2022-10-05 21:25:00|9833.8|9828.8|9836.2|9831.2|9836.4|9831.4|9831.6|9826.6|90
1665005400000|2022-10-05 21:30:00|9836.3|9831.3|9835.3|9830.3|9837|9832|9835.1|9830.1|112
1665005700000|2022-10-05 21:35:00|9835.2|9830.2|9836.2|9831.2|9836.5|9831.5|9835.1|9830.1|105
1665006000000|2022-10-05 21:40:00|9836.1|9831.1|9836.1|9831.1|9836.6|9831.6|9835.4|9830.4|127
1665006300000|2022-10-05 21:45:00|9836|9831|9835|9830|9836.2|9831.2|9834.9|9829.9|72
1665006600000|2022-10-05 21:50:00|9835.5|9830.5|9835.3|9830.3|9836|9831|9834.2|9829.2|126
1665006900000|2022-10-05 21:55:00|9835.2|9830.2|9833.9|9828.9|9836.3|9831.3|9831.4|9826.4|137
1665007200000|2022-10-05 22:00:00|9833.3|9828.3|9832.4|9827.8|9834.9|9829.9|9828.3|9823.3|287
1665007500000|2022-10-05 22:05:00|9832.5|9827.5|9831.3|9826.8|9833.2|9829.4|9831.1|9826.1|188
1665007800000|2022-10-05 22:10:00|9831.2|9826.3|9829.8|9824.8|9833|9828|9827.9|9822.9|534
1665008100000|2022-10-05 22:15:00|9829.7|9824.7|9827.2|9822.2|9830.5|9825.5|9826.3|9821.3|339
1665008400000|2022-10-05 22:20:00|9827.3|9822.3|9829|9826.3|9832|9827|9826.7|9821.7|177
1665008700000|2022-10-05 22:25:00|9828.9|9826.2|9830.2|9827.8|9831.2|9828.1|9828.7|9824.8|301
1665009000000|2022-10-05 22:30:00|9830.3|9827.7|9829.7|9826.9|9831.3|9828|9829.3|9826.5|244
1665009300000|2022-10-05 22:35:00|9829.5|9827.1|9830.4|9827.6|9832.3|9829.2|9829.4|9826.4|292
1665009600000|2022-10-05 22:40:00|9830.3|9827.7|9831.6|9829.2|9832.2|9829.8|9830.3|9827.6|281
1665009900000|2022-10-05 22:45:00|9831.5|9829.1|9830.4|9828|9832|9829.4|9830.3|9827.8|485
1665010200000|2022-10-05 22:50:00|9830.3|9827.9|9828.4|9825.5|9830.8|9828.2|9828.1|9825.4|298
1665010500000|2022-10-05 22:55:00|9828.5|9825.6|9828.4|9826|9828.7|9826.2|9827.9|9825.4|333
1665010800000|2022-10-05 23:00:00|9828.5|9826.1|9829.9|9827.5|9830|9827.6|9828.1|9825.7|333
1665011100000|2022-10-05 23:05:00|9829.8|9827.4|9826.8|9824.4|9829.8|9827.4|9826.4|9824|330
1665011400000|2022-10-05 23:10:00|9826.7|9824.3|9825.5|9823.1|9827.5|9825.1|9824.7|9822.3|310
1665011700000|2022-10-05 23:15:00|9825.4|9823|9824.6|9822.2|9826|9823.6|9824.5|9822.1|287
1665012000000|2022-10-05 23:20:00|9824.5|9822.1|9824|9821.6|9825.1|9823|9823.3|9820.9|266
1665012300000|2022-10-05 23:25:00|9824.1|9821.7|9822.2|9819.8|9824.2|9821.8|9822.1|9819.7|257
1665012600000|2022-10-05 23:30:00|9822.1|9819.7|9820.5|9818.1|9823.5|9821.1|9820.2|9817.8|362
1665012900000|2022-10-05 23:35:00|9820.4|9818|9820.4|9818|9821.7|9819.3|9819.7|9817.3|239
1665013200000|2022-10-05 23:40:00|9820.3|9817.9|9821|9818.6|9824|9821.6|9819.5|9817.1|351
1665013500000|2022-10-05 23:45:00|9821.1|9818.7|9820.6|9818.2|9823|9820.6|9820.5|9818.1|295
1665013800000|2022-10-05 23:50:00|9820.7|9818.3|9817.6|9815.2|9822.1|9819.7|9817.6|9815.2|314
1665014100000|2022-10-05 23:55:00|9817.7|9815.3|9814.5|9812.1|9819.8|9817.4|9813.8|9811.6|365
1665014400000|2022-10-06 00:00:00|9814.4|9812|9813.9|9811.5|9816.2|9813.8|9813.3|9811.2|456
1665014700000|2022-10-06 00:05:00|9814|9811.6|9812.4|9810|9815.2|9813.2|9812.2|9809.8|437
1665015000000|2022-10-06 00:10:00|9812.5|9810.1|9808.4|9806|9813|9810.9|9806|9803.6|501
1665015300000|2022-10-06 00:15:00|9808.6|9806.2|9802.1|9799.7|9809.2|9807.1|9801.6|9799.2|468
1665015600000|2022-10-06 00:20:00|9802.2|9799.8|9803.9|9801.5|9804.9|9802.5|9802|9799.6|503
1665015900000|2022-10-06 00:25:00|9804|9801.6|9805.3|9802.9|9806.6|9804.2|9802.9|9800.5|359
1665016200000|2022-10-06 00:30:00|9805.2|9802.8|9807.4|9805|9808|9805.6|9804.8|9802.4|337
1665016500000|2022-10-06 00:35:00|9807.6|9805.2|9809.9|9807.5|9810.5|9808.1|9806.9|9804.5|335
1665016800000|2022-10-06 00:40:00|9809.8|9807.4|9805.4|9803|9810.7|9808.3|9804.2|9801.8|419
1665017100000|2022-10-06 00:45:00|9805.3|9802.9|9805.8|9803.4|9806.6|9804.2|9804.2|9801.8|398
1665017400000|2022-10-06 00:50:00|9806.1|9803.7|9807.8|9805.4|9808.4|9806|9805.9|9803.5|356
1665017700000|2022-10-06 00:55:00|9807.9|9805.5|9810.1|9807.7|9810.7|9808.3|9807.7|9805.3|337
1665018000000|2022-10-06 01:00:00|9809.8|9807.4|9813.4|9811|9814.4|9812|9809.6|9807.2|458
1665018300000|2022-10-06 01:05:00|9813.3|9810.9|9811.5|9809.1|9813.3|9810.9|9809.7|9807.3|377
1665018600000|2022-10-06 01:10:00|9811.6|9809.2|9811.8|9809.4|9813.6|9811.2|9811|9808.6|322
1665018900000|2022-10-06 01:15:00|9811.9|9809.5|9809.8|9807.4|9813|9810.6|9809.5|9807.1|375
1665019200000|2022-10-06 01:20:00|9809.9|9807.5|9812.6|9810.2|9812.8|9810.4|9807.3|9804.9|364
1665019500000|2022-10-06 01:25:00|9812.9|9810.5|9817.9|9815.5|9818.9|9816.5|9812.5|9810.1|517
1665019800000|2022-10-06 01:30:00|9818.1|9815.7|9817.4|9815|9820.5|9818.1|9815.6|9813.2|480
1665020100000|2022-10-06 01:35:00|9817.2|9814.8|9817.1|9814.7|9817.4|9815|9815.6|9813.2|376
1665020400000|2022-10-06 01:40:00|9816.9|9814.5|9822.4|9820|9823.7|9821.3|9816.9|9814.5|361
1665020700000|2022-10-06 01:45:00|9822.5|9820.1|9820.4|9818|9822.5|9820.1|9818.9|9816.5|413
1665021000000|2022-10-06 01:50:00|9820.5|9818.1|9817.9|9815.5|9820.8|9818.4|9816.7|9814.6|404
1665021300000|2022-10-06 01:55:00|9818|9815.6|9817.8|9815.4|9819.3|9816.9|9814.9|9812.5|390
1665021600000|2022-10-06 02:00:00|9817.9|9815.5|9813.8|9811.4|9818.3|9815.9|9812|9809.6|426
1665021900000|2022-10-06 02:05:00|9813.9|9811.5|9818.2|9815.8|9818.6|9816.2|9812.7|9810.3|331
1665022200000|2022-10-06 02:10:00|9818.1|9815.7|9815.3|9812.9|9818.2|9815.8|9814.8|9812.4|342
1665022500000|2022-10-06 02:15:00|9815.4|9813|9816.6|9814.2|9818.2|9815.8|9814.1|9811.7|336
1665022800000|2022-10-06 02:20:00|9816.4|9814|9820.3|9817.9|9820.9|9819|9815.7|9813.3|304
1665023100000|2022-10-06 02:25:00|9820.4|9818|9817.2|9814.8|9820.5|9818.1|9815.8|9813.8|416
1665023400000|2022-10-06 02:30:00|9817.1|9814.7|9818.7|9816.3|9820.2|9817.8|9817.1|9814.7|406
1665023700000|2022-10-06 02:35:00|9818.9|9816.5|9818.4|9816|9820.2|9817.8|9818.1|9816|330
1665024000000|2022-10-06 02:40:00|9818.5|9816.1|9812.8|9810.4|9818.5|9816.1|9812.7|9810.3|330
1665024300000|2022-10-06 02:45:00|9812.7|9810.3|9811.8|9809.4|9813.2|9810.8|9809.2|9806.8|521
1665024600000|2022-10-06 02:50:00|9811.7|9809.3|9810.8|9808.4|9813.1|9810.7|9810.3|9807.9|431
1665024900000|2022-10-06 02:55:00|9810.9|9808.5|9811.4|9809|9812.9|9810.5|9809.4|9807|451
1665025200000|2022-10-06 03:00:00|9811.3|9808.9|9810.6|9808.2|9812.3|9809.9|9809.5|9807.1|387
1665025500000|2022-10-06 03:05:00|9810.7|9808.3|9807|9804.6|9812.3|9809.9|9806.9|9804.5|392
1665025800000|2022-10-06 03:10:00|9807.1|9804.7|9803.6|9801.2|9808.2|9805.8|9803.5|9801.1|374
1665026100000|2022-10-06 03:15:00|9803.5|9801.1|9802.7|9800.3|9805.7|9803.3|9802.4|9800|422
1665026400000|2022-10-06 03:20:00|9802.8|9800.4|9803.2|9800.8|9803.6|9801.2|9801.9|9799.5|368
1665026700000|2022-10-06 03:25:00|9803.3|9800.9|9801.4|9799|9803.5|9801.1|9800.1|9797.7|273
1665027000000|2022-10-06 03:30:00|9801.5|9799.1|9806.3|9803.9|9806.4|9804|9801.3|9798.9|354
1665027300000|2022-10-06 03:35:00|9806.1|9803.7|9806|9803.6|9806.4|9804|9804.3|9801.9|241
1665027600000|2022-10-06 03:40:00|9806.1|9803.7|9807.8|9805.4|9808.5|9806.1|9805.1|9802.7|326
1665027900000|2022-10-06 03:45:00|9807.9|9805.5|9810.4|9808|9810.9|9808.5|9807.4|9805|355
1665028200000|2022-10-06 03:50:00|9810.5|9808.1|9809.4|9807|9811.2|9808.8|9808.9|9806.5|392
1665028500000|2022-10-06 03:55:00|9809.3|9806.9|9809.6|9807.2|9810.5|9808.1|9808.1|9805.7|301
1665028800000|2022-10-06 04:00:00|9809.7|9807.3|9810.4|9808|9811.6|9809.2|9809.6|9807.2|346
1665029100000|2022-10-06 04:05:00|9810.5|9808.1|9811.3|9808.9|9812.1|9809.7|9810.2|9807.8|420
1665029400000|2022-10-06 04:10:00|9811.2|9808.8|9812.6|9810.2|9813.1|9811.2|9811.1|9808.7|493
1665029700000|2022-10-06 04:15:00|9812.7|9810.3|9813.8|9811.4|9815.5|9813.2|9811.6|9809.5|649
1665030000000|2022-10-06 04:20:00|9813.6|9811.2|9813.8|9811.4|9813.9|9811.5|9811.9|9809.5|383
1665030300000|2022-10-06 04:25:00|9813.7|9811.3|9812.9|9810.5|9814|9811.6|9811.9|9809.5|425
1665030600000|2022-10-06 04:30:00|9812.8|9810.4|9814.2|9811.8|9817.1|9814.7|9812.8|9810.4|537
1665030900000|2022-10-06 04:35:00|9814.3|9811.9|9814.1|9811.7|9815.3|9812.9|9812.6|9810.2|389
1665031200000|2022-10-06 04:40:00|9814|9811.6|9811.5|9809.1|9814|9811.6|9810.9|9808.9|296
1665031500000|2022-10-06 04:45:00|9811.7|9809.3|9810.4|9808|9811.7|9809.6|9809.4|9807.3|288
1665031800000|2022-10-06 04:50:00|9810.5|9808.1|9807.1|9804.7|9810.5|9808.4|9806.6|9804.6|221
1665032100000|2022-10-06 04:55:00|9807.2|9804.8|9807.4|9805|9809.4|9807|9806.7|9804.7|365
1665032400000|2022-10-06 05:00:00|9807.5|9805.1|9809.7|9807.3|9809.9|9807.5|9807.3|9804.9|379
1665032700000|2022-10-06 05:05:00|9809.6|9807.2|9810.7|9808.3|9812.5|9810.1|9809.6|9807.2|380
1665033000000|2022-10-06 05:10:00|9810.8|9808.4|9812.8|9810.4|9813.7|9811.3|9810.5|9808.1|291
1665033300000|2022-10-06 05:15:00|9812.7|9810.3|9811.7|9809.3|9812.8|9810.4|9810.7|9808.3|281
1665033600000|2022-10-06 05:20:00|9811.9|9809.5|9810.5|9808.1|9813|9810.6|9810.5|9808.1|311
1665033900000|2022-10-06 05:25:00|9810.6|9808.2|9809.2|9806.8|9811.1|9808.7|9809|9806.6|265
1665034200000|2022-10-06 05:30:00|9809.1|9806.7|9807.6|9805.2|9809.3|9806.9|9806.2|9803.8|334
1665034500000|2022-10-06 05:35:00|9807.5|9805.1|9804.5|9802.1|9808.1|9805.7|9804|9801.8|416
1665034800000|2022-10-06 05:40:00|9804.6|9802.2|9805.8|9803.4|9806.8|9804.4|9804|9801.6|472
1665035100000|2022-10-06 05:45:00|9805.7|9803.3|9804.5|9802.1|9806.1|9803.7|9803|9801.2|503
1665035400000|2022-10-06 05:50:00|9804.6|9802.2|9808.2|9805.8|9809.1|9806.7|9804.3|9801.9|438
1665035700000|2022-10-06 05:55:00|9808.1|9805.7|9805.9|9803.5|9808.1|9805.7|9804.1|9801.7|459
1665036000000|2022-10-06 06:00:00|9806|9803.6|9810.8|9808.4|9812.1|9809.7|9804.1|9801.7|645
1665036300000|2022-10-06 06:05:00|9810.7|9808.3|9810.9|9808.5|9813.1|9810.7|9807.6|9805.2|538
1665036600000|2022-10-06 06:10:00|9810.8|9808.4|9808.9|9806.5|9812.7|9810.3|9808.8|9806.4|462
1665036900000|2022-10-06 06:15:00|9809|9806.6|9810.1|9807.7|9812.4|9810|9807.9|9805.5|622
1665037200000|2022-10-06 06:20:00|9809.9|9807.5|9801.5|9800|9811.3|9808.9|9801.5|9800|663
1665037500000|2022-10-06 06:25:00|9801.9|9799.5|9802.2|9799.8|9806.2|9803.8|9800.5|9798.1|615
1665037800000|2022-10-06 06:30:00|9802.3|9799.9|9795.1|9792.7|9802.7|9800.3|9794|9791.6|558
1665038100000|2022-10-06 06:35:00|9794.9|9792.5|9795.2|9792.8|9797.9|9795.5|9794.2|9791.8|543
1665038400000|2022-10-06 06:40:00|9795.3|9792.9|9793.5|9791.1|9798.2|9796.1|9791.6|9789.7|534
1665038700000|2022-10-06 06:45:00|9792.9|9791.4|9790.8|9788.4|9793.5|9791.5|9788.9|9786.5|483
1665039000000|2022-10-06 06:50:00|9790.9|9788.5|9795.6|9793.2|9797.1|9795|9790.4|9788|537
1665039300000|2022-10-06 06:55:00|9795.7|9793.3|9802.3|9799.9|9804.5|9802.6|9794.6|9792.2|727
1665039600000|2022-10-06 07:00:00|9802.2|9799.8|9797.7|9795.3|9802.6|9800.2|9794.7|9792.3|872
1665039900000|2022-10-06 07:05:00|9797.6|9795.2|9797|9794.6|9800.3|9797.9|9789.9|9787.6|711
1665040200000|2022-10-06 07:10:00|9796.9|9794.5|9793.2|9790.8|9800.4|9798|9792.5|9790.1|963
1665040500000|2022-10-06 07:15:00|9793.3|9790.9|9796.2|9793.8|9799.1|9796.7|9791.3|9788.9|801
1665040800000|2022-10-06 07:20:00|9796.3|9793.9|9796.9|9794.5|9800|9797.6|9795.7|9793.7|794
1665041100000|2022-10-06 07:25:00|9796.7|9794.3|9787.8|9785.4|9797.6|9795.5|9787.6|9785.2|652
1665041400000|2022-10-06 07:30:00|9787.9|9785.5|9784.6|9782.2|9790.2|9787.8|9783.8|9781.4|826
1665041700000|2022-10-06 07:35:00|9784.7|9782.3|9784.5|9782.1|9785.6|9783.2|9781.7|9779.5|721
1665042000000|2022-10-06 07:40:00|9784.4|9782|9790.6|9788.2|9790.8|9788.4|9783.2|9781.2|555
1665042300000|2022-10-06 07:45:00|9790.5|9788.1|9790.6|9788.2|9794.3|9791.9|9789.4|9787|748
1665042600000|2022-10-06 07:50:00|9790.7|9788.3|9791.5|9789.1|9793.9|9791.5|9789.9|9787.5|622
1665042900000|2022-10-06 07:55:00|9791.4|9789|9798.7|9796.3|9798.9|9796.7|9790.3|9787.9|544
1665043200000|2022-10-06 08:00:00|9798.8|9796.4|9799.3|9796.9|9801|9798.6|9797.3|9794.9|705
1665043500000|2022-10-06 08:05:00|9799.1|9796.7|9798.3|9795.9|9799.3|9797.3|9796.4|9794.1|611
1665043800000|2022-10-06 08:10:00|9798.2|9795.8|9803.2|9800.8|9804.6|9802.5|9796.4|9794.5|822
1665044100000|2022-10-06 08:15:00|9803.4|9801|9805.8|9804.3|9806.2|9804.5|9798.5|9796.9|687
1665044400000|2022-10-06 08:20:00|9806|9804.5|9814.6|9812.2|9815.1|9812.7|9805.3|9803.1|756
1665044700000|2022-10-06 08:25:00|9814.4|9812|9815.5|9813.1|9816.5|9814.2|9812.7|9810.3|736
1665045000000|2022-10-06 08:30:00|9815.6|9813.2|9815.9|9813.5|9816.3|9814.4|9813.3|9810.9|644
1665045300000|2022-10-06 08:35:00|9815.7|9813.3|9816.6|9814.2|9817.5|9815.1|9812|9809.6|618
1665045600000|2022-10-06 08:40:00|9816.5|9814.1|9824.7|9822.3|9825.5|9823.1|9813.3|9811.2|842
1665045900000|2022-10-06 08:45:00|9824.9|9822.5|9817.7|9816.2|9825.2|9822.8|9816.7|9814.3|640
1665046200000|2022-10-06 08:50:00|9817.6|9816.1|9823.4|9821|9823.4|9821|9817|9814.7|754
1665046500000|2022-10-06 08:55:00|9823.6|9821.2|9824.2|9821.8|9827.4|9825.6|9822.9|9821|590
1665046800000|2022-10-06 09:00:00|9824.1|9821.7|9822.9|9821.4|9826|9823.9|9820.8|9818.4|714
1665047100000|2022-10-06 09:05:00|9823|9821.5|9821.7|9820.2|9823.7|9821.5|9818.4|9816|670
1665047400000|2022-10-06 09:10:00|9821.6|9820.1|9825.4|9823|9825.5|9823.6|9821|9819.1|605
1665047700000|2022-10-06 09:15:00|9825.5|9823.1|9821.2|9819.7|9825.9|9824.2|9821.2|9819.3|596
1665048000000|2022-10-06 09:20:00|9821.3|9819.8|9823|9820.6|9823|9820.6|9818.6|9817|574
1665048300000|2022-10-06 09:25:00|9822.9|9820.5|9820|9817.6|9823.2|9820.8|9819.1|9816.7|622
1665048600000|2022-10-06 09:30:00|9820.1|9817.7|9822.2|9819.8|9822.9|9820.5|9819.3|9816.9|622
1665048900000|2022-10-06 09:35:00|9822.6|9820.2|9822.1|9819.7|9823.7|9821.8|9820.2|9817.8|512
1665049200000|2022-10-06 09:40:00|9822|9819.6|9823.8|9821.4|9824.5|9822.4|9819.6|9817.2|491
1665049500000|2022-10-06 09:45:00|9823.9|9821.5|9830.8|9828.4|9831.9|9829.5|9823.6|9821.2|646
1665049800000|2022-10-06 09:50:00|9830.9|9828.5|9832.5|9830.1|9832.9|9830.6|9830.1|9827.9|466
1665050100000|2022-10-06 09:55:00|9832.4|9830|9832.4|9830|9834.3|9832.2|9830.6|9828.2|516
1665050400000|2022-10-06 10:00:00|9832.6|9830.2|9834.1|9831.7|9836.4|9834|9831.1|9829|645
1665050700000|2022-10-06 10:05:00|9834.3|9831.9|9834.7|9832.3|9835.5|9833.1|9831.6|9829.2|621
1665051000000|2022-10-06 10:10:00|9834.4|9832|9832.6|9830.2|9835.1|9832.7|9828.6|9826.2|607
1665051300000|2022-10-06 10:15:00|9832.5|9830.1|9834.2|9831.8|9836.2|9834.1|9831.1|9829.6|612
1665051600000|2022-10-06 10:20:00|9834.1|9831.7|9835.9|9833.5|9836.1|9834.2|9831.9|9829.5|406
1665051900000|2022-10-06 10:25:00|9836|9833.6|9838.9|9836.5|9840.3|9837.9|9835.5|9833.4|466
1665052200000|2022-10-06 10:30:00|9838.8|9836.4|9836.1|9833.7|9838.8|9836.4|9834.6|9832.2|527
1665052500000|2022-10-06 10:35:00|9836.3|9833.9|9839.1|9836.7|9840.2|9838|9835.7|9833.8|480
1665052800000|2022-10-06 10:40:00|9839|9836.6|9839.3|9836.9|9840.9|9838.9|9838.9|9836.6|408
1665053100000|2022-10-06 10:45:00|9839.7|9837.3|9842.4|9840|9842.8|9840.7|9838.3|9835.9|554
1665053400000|2022-10-06 10:50:00|9842.3|9839.9|9845.2|9842.8|9845.9|9844|9841.4|9839|573
1665053700000|2022-10-06 10:55:00|9845.3|9842.9|9835.7|9833.3|9846.7|9844.3|9835.3|9833.2|520
1665054000000|2022-10-06 11:00:00|9835.6|9833.2|9838.4|9836|9841.6|9839.4|9833.9|9831.7|822
1665054300000|2022-10-06 11:05:00|9838.3|9836.8|9835.2|9832.8|9839.6|9837.6|9834.1|9831.7|634
1665054600000|2022-10-06 11:10:00|9835.3|9832.9|9842.6|9840.2|9843|9840.6|9833.3|9831.2|683
1665054900000|2022-10-06 11:15:00|9842.7|9840.3|9844.3|9841.9|9845|9842.8|9839.7|9837.3|682
1665055200000|2022-10-06 11:20:00|9844.4|9842|9845.4|9843|9845.7|9843.3|9837.9|9836|674
1665055500000|2022-10-06 11:25:00|9845.3|9842.9|9844.5|9842.1|9846.8|9844.4|9842.8|9840.4|631
1665055800000|2022-10-06 11:30:00|9844.6|9842.2|9838.4|9836|9846.1|9843.7|9837.8|9835.4|741
1665056100000|2022-10-06 11:35:00|9838.5|9836.1|9842.6|9840.2|9844.2|9841.8|9836.6|9834.2|703
1665056400000|2022-10-06 11:40:00|9842.7|9840.3|9844.5|9842.1|9844.8|9842.4|9841.6|9839.2|626
1665056700000|2022-10-06 11:45:00|9844.4|9842|9851.3|9848.9|9852|9850|9844.4|9842|641
1665057000000|2022-10-06 11:50:00|9850.9|9849.4|9850.7|9848.3|9852.2|9850.2|9848.2|9845.8|627
1665057300000|2022-10-06 11:55:00|9850.8|9848.4|9840.8|9838.4|9851.3|9848.9|9840.5|9838.1|618
1665057600000|2022-10-06 12:00:00|9840.7|9838.3|9843.5|9841.1|9844|9841.8|9836.3|9833.9|640
1665057900000|2022-10-06 12:05:00|9843.6|9841.2|9844.7|9842.3|9847|9844.6|9841.9|9839.5|613
1665058200000|2022-10-06 12:10:00|9844.3|9841.9|9848.2|9845.8|9848.8|9846.9|9842.8|9840.4|660
1665058500000|2022-10-06 12:15:00|9848.3|9845.9|9850.5|9848.1|9852.4|9850|9847.7|9845.6|569
1665058800000|2022-10-06 12:20:00|9850.8|9848.4|9848|9845.6|9852.1|9850.2|9845.4|9843|629
1665059100000|2022-10-06 12:25:00|9848.1|9845.7|9849.5|9846.4|9850.9|9848.5|9845.8|9843.4|430
1665059400000|2022-10-06 12:30:00|9849.6|9846.3|9841|9838.6|9849.6|9846.7|9840.9|9838.5|771
1665059700000|2022-10-06 12:35:00|9841.1|9838.7|9837.6|9835.2|9842.4|9840.4|9836.7|9834.6|681
1665060000000|2022-10-06 12:40:00|9837.7|9835.3|9836.5|9834.1|9841.4|9839|9834.9|9832.7|724
1665060300000|2022-10-06 12:45:00|9836.6|9834.2|9842.1|9839.7|9844.3|9841.9|9836.6|9834.2|804
1665060600000|2022-10-06 12:50:00|9842.2|9839.8|9848|9846.5|9849|9846.7|9842.2|9839.8|633
1665060900000|2022-10-06 12:55:00|9847.9|9846.4|9856.8|9855.3|9857.7|9855.4|9847.1|9845.2|646
1665061200000|2022-10-06 13:00:00|9857.3|9854.9|9870.3|9867.9|9876.1|9874.1|9855.3|9853.4|1041
1665061500000|2022-10-06 13:05:00|9870.2|9867.8|9872|9869.6|9874.9|9872.8|9869.1|9866.7|832
1665061800000|2022-10-06 13:10:00|9871.7|9869.3|9872.8|9870.4|9876.3|9874.5|9870.9|9868.5|704
1665062100000|2022-10-06 13:15:00|9872.6|9870.2|9872.3|9869.9|9876.2|9874.3|9872|9869.7|768
1665062400000|2022-10-06 13:20:00|9872.4|9870|9874.5|9872.1|9874.8|9872.5|9867.1|9865.1|742
1665062700000|2022-10-06 13:25:00|9874.4|9872|9880.6|9878.2|9881.7|9879.6|9873|9870.9|820
1665063000000|2022-10-06 13:30:00|9880.5|9878.1|9870.9|9868.5|9881.7|9879.9|9865.8|9863.7|1204
1665063300000|2022-10-06 13:35:00|9871|9869.5|9864.6|9862.2|9873.2|9871.3|9864.1|9862.1|941
1665063600000|2022-10-06 13:40:00|9864.7|9862.3|9872.2|9869.8|9872.3|9870.3|9862.5|9860.6|1033
1665063900000|2022-10-06 13:45:00|9872.3|9869.9|9884.2|9881.8|9889.5|9887.5|9872|9869.8|1201
1665064200000|2022-10-06 13:50:00|9884|9881.6|9885.7|9883.3|9888.8|9887.2|9883.6|9881.2|968
1665064500000|2022-10-06 13:55:00|9885.4|9883|9881.6|9879.2|9888.5|9886.1|9880.2|9878.1|792
1665064800000|2022-10-06 14:00:00|9881.5|9879.1|9888.4|9886|9889.1|9886.7|9879.8|9877.6|1031
1665065100000|2022-10-06 14:05:00|9888.1|9885.7|9891.2|9888.8|9896.1|9893.7|9887.7|9885.6|1169
1665065400000|2022-10-06 14:10:00|9891.3|9888.9|9893.2|9891.7|9896|9893.6|9890.4|9888.3|1017
1665065700000|2022-10-06 14:15:00|9893.3|9891.8|9895.1|9892.7|9897|9895.1|9890.5|9888.7|915
1665066000000|2022-10-06 14:20:00|9895|9892.6|9894.1|9891.7|9899.6|9897.2|9892.5|9890.6|938
1665066300000|2022-10-06 14:25:00|9894|9891.6|9898.1|9895.7|9900.4|9898|9892.7|9890.3|841
1665066600000|2022-10-06 14:30:00|9898|9895.6|9908.6|9906.2|9909.1|9907.1|9895|9892.6|896
1665066900000|2022-10-06 14:35:00|9908.4|9906|9902.8|9900.4|9908.8|9906.8|9902.7|9900.3|834
1665067200000|2022-10-06 14:40:00|9903|9900.6|9895|9892.6|9905.1|9902.7|9893.5|9891.1|818
1665067500000|2022-10-06 14:45:00|9895.1|9892.7|9891.9|9889.5|9902.7|9900.3|9891.5|9889.1|930
1665067800000|2022-10-06 14:50:00|9892|9889.6|9893.8|9891.4|9900|9898.1|9892|9889.6|738
1665068100000|2022-10-06 14:55:00|9893.9|9891.5|9893.6|9891.2|9900.4|9898.2|9890.3|9888.4|997
1665068400000|2022-10-06 15:00:00|9893|9890.6|9892.1|9889.7|9895.7|9893.4|9891.1|9889.4|971
1665068700000|2022-10-06 15:05:00|9892|9889.6|9891.1|9889.6|9892.6|9890.2|9885.9|9884.4|853
1665069000000|2022-10-06 15:10:00|9891.2|9889.7|9894.9|9892.5|9897.9|9896.1|9890.9|9889.1|819
1665069300000|2022-10-06 15:15:00|9894.8|9892.4|9886|9883.6|9895.9|9893.5|9884.8|9883|904
1665069600000|2022-10-06 15:20:00|9885.7|9884.2|9888.2|9885.8|9889|9887.1|9882.2|9879.8|859
1665069900000|2022-10-06 15:25:00|9888.3|9885.9|9881.1|9878.7|9889.4|9887.8|9879.9|9877.9|650
1665070200000|2022-10-06 15:30:00|9880.8|9879.3|9886.1|9883.7|9887.1|9885.1|9880.5|9878.6|722
1665070500000|2022-10-06 15:35:00|9886.5|9884.1|9892.3|9889.9|9892.3|9890.4|9883.4|9881.5|703
1665070800000|2022-10-06 15:40:00|9891.7|9890.2|9895.6|9893.2|9895.7|9893.6|9890.8|9889|532
1665071100000|2022-10-06 15:45:00|9895.5|9893.1|9893.7|9892.2|9896.7|9894.3|9889.8|9887.9|561
1665071400000|2022-10-06 15:50:00|9893.5|9892|9890.9|9889.4|9896.6|9895.1|9890|9888|620
1665071700000|2022-10-06 15:55:00|9890.8|9889.3|9901.5|9899.1|9902.1|9899.7|9889.1|9887.4|782
1665072000000|2022-10-06 16:00:00|9901.4|9899|9900.9|9898.5|9904.4|9902|9897.8|9895.4|813
1665072300000|2022-10-06 16:05:00|9900.8|9898.4|9904.6|9902.2|9904.7|9902.4|9898.9|9896.9|628
1665072600000|2022-10-06 16:10:00|9904.5|9902.1|9912.2|9909.8|9913.3|9911.1|9903.9|9902|603
1665072900000|2022-10-06 16:15:00|9912.3|9909.9|9912.4|9910|9914|9911.6|9909.5|9907.1|593
1665073200000|2022-10-06 16:20:00|9912.7|9910.3|9910.4|9908|9915.1|9912.7|9904.1|9902.6|787
1665073500000|2022-10-06 16:25:00|9910.1|9907.7|9909.7|9907.3|9913.5|9911.1|9908.3|9905.9|628
1665073800000|2022-10-06 16:30:00|9909.6|9907.2|9907.7|9905.3|9914|9911.6|9907.1|9904.7|650
1665074100000|2022-10-06 16:35:00|9907.6|9905.2|9905.8|9903.4|9910.9|9908.6|9905.6|9903.2|691
1665074400000|2022-10-06 16:40:00|9905.9|9903.5|9900.5|9898.1|9907.4|9905.4|9899.8|9897.4|657
1665074700000|2022-10-06 16:45:00|9900.4|9898|9901.8|9899.4|9905.4|9903|9898.3|9895.9|710
1665075000000|2022-10-06 16:50:00|9901.7|9899.3|9903|9900.6|9905.9|9903.8|9900.8|9898.6|695
1665075300000|2022-10-06 16:55:00|9902.9|9900.5|9899.9|9897.5|9903.2|9901|9899.3|9897.4|486
1665075600000|2022-10-06 17:00:00|9899.8|9897.4|9899.5|9897.1|9900.3|9898.1|9897.2|9895.3|475
1665075900000|2022-10-06 17:05:00|9899.4|9897|9903.2|9901.7|9904.1|9902.1|9898.3|9896.2|507
1665076200000|2022-10-06 17:10:00|9903.3|9901.8|9897.4|9895|9903.6|9901.8|9897.3|9894.9|532
1665076500000|2022-10-06 17:15:00|9897.3|9894.9|9890.1|9887.7|9897.3|9894.9|9889.5|9887.4|637
1665076800000|2022-10-06 17:20:00|9890.4|9888|9890.3|9887.9|9892.4|9890|9889|9886.6|670
1665077100000|2022-10-06 17:25:00|9890.2|9887.8|9890.5|9888.1|9891.9|9889.6|9889.3|9887|562
1665077400000|2022-10-06 17:30:00|9890.4|9888|9894.7|9892.3|9894.9|9892.7|9890.4|9888|417
1665077700000|2022-10-06 17:35:00|9894.4|9892|9896.3|9893.9|9896.4|9894|9893.6|9891.2|460
1665078000000|2022-10-06 17:40:00|9896.4|9894|9896.5|9894.1|9896.7|9894.3|9894|9891.7|510
1665078300000|2022-10-06 17:45:00|9896.4|9894|9895.3|9892.9|9898.3|9895.9|9895.1|9892.7|358
1665078600000|2022-10-06 17:50:00|9894.9|9892.5|9898.8|9896.4|9898.9|9896.5|9894.6|9892.2|411
1665078900000|2022-10-06 17:55:00|9898.9|9896.5|9898.5|9896.1|9899|9896.6|9894.9|9892.5|569
1665079200000|2022-10-06 18:00:00|9898.3|9895.9|9903.6|9901.2|9903.8|9901.4|9898.2|9895.8|330
1665079500000|2022-10-06 18:05:00|9903.5|9901.1|9902.3|9899.9|9904.7|9902.3|9902.1|9899.7|406
1665079800000|2022-10-06 18:10:00|9902.2|9899.8|9899.4|9897|9904.1|9901.7|9898.9|9896.5|335
1665080100000|2022-10-06 18:15:00|9899.6|9897.2|9902.8|9900.4|9903.6|9901.2|9898.7|9896.3|396
1665080400000|2022-10-06 18:20:00|9902.5|9900.1|9900.8|9898.4|9903.6|9901.2|9900|9897.6|365
1665080700000|2022-10-06 18:25:00|9900.5|9898.1|9901.1|9898.7|9902|9899.6|9898.4|9896|413
1665081000000|2022-10-06 18:30:00|9901|9898.6|9898.9|9896.5|9901.9|9899.5|9895|9893|490
1665081300000|2022-10-06 18:35:00|9898.8|9896.4|9898.3|9895.9|9898.9|9896.5|9895.3|9892.9|471
1665081600000|2022-10-06 18:40:00|9898.5|9896.1|9899.3|9896.9|9900.2|9897.8|9897.4|9895|418
1665081900000|2022-10-06 18:45:00|9899.2|9896.8|9904.4|9902|9904.7|9902.3|9898.9|9896.5|467
1665082200000|2022-10-06 18:50:00|9904.7|9902.3|9906.1|9903.7|9908.4|9906|9903.8|9901.4|452
1665082500000|2022-10-06 18:55:00|9906|9903.6|9909.7|9907.3|9910.5|9908.2|9904.6|9902.2|515
1665082800000|2022-10-06 19:00:00|9908.7|9907.2|9908.1|9905.7|9912.1|9909.7|9905.5|9903.4|547
1665083100000|2022-10-06 19:05:00|9908.2|9905.8|9909.2|9906.8|9910.7|9908.3|9908.2|9905.8|414
1665083400000|2022-10-06 19:10:00|9909.3|9906.9|9907.3|9904.9|9913.7|9911.3|9906.7|9904.6|424
1665083700000|2022-10-06 19:15:00|9907.2|9904.8|9910.5|9908.1|9910.5|9908.1|9905|9903|463
1665084000000|2022-10-06 19:20:00|9910.4|9908|9906.8|9904.4|9913|9910.6|9906|9903.6|468
1665084300000|2022-10-06 19:25:00|9906.9|9904.5|9905.3|9902.9|9907.5|9905.1|9903.6|9901.2|377
1665084600000|2022-10-06 19:30:00|9905.2|9902.8|9905.8|9903.4|9906.7|9904.3|9904.3|9901.9|301
1665084900000|2022-10-06 19:35:00|9905.9|9903.5|9913.7|9911.3|9913.8|9911.4|9904.7|9902.3|416
1665085200000|2022-10-06 19:40:00|9913.8|9911.4|9908|9905.6|9913.9|9911.5|9907.5|9905.1|360
1665085500000|2022-10-06 19:45:00|9908.1|9905.7|9908.9|9906.5|9909.1|9906.9|9906.1|9903.7|383
1665085800000|2022-10-06 19:50:00|9908.6|9906.2|9908.4|9906|9909.6|9907.2|9907|9904.6|397
1665086100000|2022-10-06 19:55:00|9908.5|9906.1|9906.5|9904.1|9909.2|9907.2|9905.7|9903.3|430
1665086400000|2022-10-06 20:00:00|9907|9904.6|9905.3|9902.9|9908.6|9906.2|9904.3|9901.9|312
1665086700000|2022-10-06 20:05:00|9904.8|9903.3|9903.8|9901.4|9905.3|9903.3|9903|9900.8|259
1665087000000|2022-10-06 20:10:00|9903.9|9901.5|9904.4|9902.9|9904.9|9902.9|9902.8|9900.7|219
1665087300000|2022-10-06 20:15:00|9904.9|9902.5|9904.1|9901.7|9904.9|9902.9|9903.2|9900.6|146
1665087600000|2022-10-06 20:20:00|9904.2|9901.8|9906|9903.6|9908.2|9906.1|9903.6|9901.2|215
1665087900000|2022-10-06 20:25:00|9906.1|9903.7|9906.1|9903.7|9906.7|9904.6|9904.9|9902.4|199
1665088200000|2022-10-06 20:30:00|9906.2|9903.8|9905.5|9904|9907.4|9905.3|9904.6|9902.6|119
1665088500000|2022-10-06 20:35:00|9905.4|9903.9|9908.2|9905.8|9908.6|9906.2|9905.3|9903.3|139
1665088800000|2022-10-06 20:40:00|9908.1|9905.7|9907.4|9905|9908.2|9905.8|9906.9|9904.9|101
1665089100000|2022-10-06 20:45:00|9907.3|9904.9|9907.4|9905|9907.5|9905.4|9906.7|9904.7|86
1665089400000|2022-10-06 20:50:00|9907.3|9904.9|9907.4|9905|9908.2|9905.8|9906|9903.6|179
1665089700000|2022-10-06 20:55:00|9907.5|9905.1|9908|9903|9909.2|9905.4|9904.9|9901.5|372
1665090000000|2022-10-06 21:00:00|9908.1|9903.1|9896.3|9891.3|9908.3|9903.3|9896.2|9891.2|36
1665090300000|2022-10-06 21:05:00|9897.4|9892.4|9899.7|9894.7|9899.7|9894.7|9893.8|9888.8|54
1665090600000|2022-10-06 21:10:00|9899.6|9894.6|9898.6|9893.6|9901.2|9896.2|9896.8|9891.8|191
1665090900000|2022-10-06 21:15:00|9899|9894|9897.5|9892.5|9900.8|9895.8|9896.1|9891.1|74
1665091200000|2022-10-06 21:20:00|9892.9|9887.9|9896.5|9891.5|9899.5|9894.5|9891.1|9886.1|88
1665091500000|2022-10-06 21:25:00|9895|9890|9894.7|9889.7|9898.5|9893.5|9892.4|9887.4|78
1665091800000|2022-10-06 21:30:00|9896.5|9891.5|9902.6|9897.6|9905.3|9900.3|9894.6|9889.6|195
1665092100000|2022-10-06 21:35:00|9902.3|9897.3|9897.5|9892.5|9904.3|9899.3|9896.9|9891.9|100
1665092400000|2022-10-06 21:40:00|9897.6|9892.6|9891.9|9886.9|9904.3|9899.3|9891.3|9886.3|334
1665092700000|2022-10-06 21:45:00|9892.5|9887.5|9901.1|9896.1|9902.5|9897.5|9892.5|9887.5|273
1665093000000|2022-10-06 21:50:00|9901|9896|9899.3|9894.3|9903.9|9898.9|9894.6|9889.6|249
1665093300000|2022-10-06 21:55:00|9899.2|9894.2|9894.7|9889.7|9901.7|9896.7|9894.7|9889.7|127
1665093600000|2022-10-06 22:00:00|9901.7|9896.7|9904.8|9899.8|9907.4|9902.4|9899.2|9894.2|307
1665093900000|2022-10-06 22:05:00|9904|9899|9902.7|9897.7|9906.1|9901.1|9902.2|9897.7|176
1665094200000|2022-10-06 22:10:00|9901.9|9898.2|9902.8|9898.3|9904|9900.2|9901.5|9897.9|144
1665094500000|2022-10-06 22:15:00|9902.9|9898.2|9902.6|9898|9903.2|9899|9901.5|9897.4|102
1665094800000|2022-10-06 22:20:00|9902.3|9898.3|9903.1|9900.7|9904.4|9900.7|9902.2|9897.8|170
1665095100000|2022-10-06 22:25:00|9902.9|9900.6|9903|9900.5|9904.3|9901.4|9902.6|9899.1|123
1665095400000|2022-10-06 22:30:00|9903.1|9900.7|9904|9901.2|9905.1|9901.8|9903.1|9900|261
1665095700000|2022-10-06 22:35:00|9903.9|9901.5|9904.5|9902.1|9905|9902.4|9903.7|9900.6|235
1665096000000|2022-10-06 22:40:00|9904.4|9902|9904.2|9901.8|9904.6|9902.2|9904.2|9901.7|460
1665096300000|2022-10-06 22:45:00|9904.3|9901.9|9903.8|9901.4|9904.7|9902.3|9903.4|9900.8|266
1665096600000|2022-10-06 22:50:00|9903.9|9901.3|9903.6|9901.2|9905.1|9902.7|9903.4|9900.8|224
1665096900000|2022-10-06 22:55:00|9903.7|9901.1|9904|9901.6|9904.8|9902.2|9903.5|9900.7|195
1665097200000|2022-10-06 23:00:00|9903.7|9901.3|9903.7|9901.3|9904.9|9902.5|9903.5|9901.1|304
1665097500000|2022-10-06 23:05:00|9903.8|9901.4|9906.7|9904.3|9907.1|9904.7|9903.7|9901.3|214
1665097800000|2022-10-06 23:10:00|9906.6|9904.2|9905.6|9903.2|9907.7|9905.3|9905.3|9902.9|291
1665098100000|2022-10-06 23:15:00|9905.5|9903.1|9904.4|9902|9905.7|9903.3|9904|9901.6|284
1665098400000|2022-10-06 23:20:00|9904.3|9901.9|9903.5|9901.1|9904.4|9902|9902.3|9899.9|225
1665098700000|2022-10-06 23:25:00|9903.6|9901.2|9904.1|9901.7|9904.8|9902.4|9902.6|9900.2|175
1665099000000|2022-10-06 23:30:00|9904|9901.6|9905.6|9903.2|9905.9|9903.5|9903.4|9901|283
1665099300000|2022-10-06 23:35:00|9905.5|9903.1|9904.6|9902.2|9905.7|9903.6|9904.4|9902|247
1665099600000|2022-10-06 23:40:00|9904.7|9902.3|9906.4|9904|9907.6|9905.2|9904.3|9901.9|408
1665099900000|2022-10-06 23:45:00|9906.5|9904.1|9907.1|9904.7|9908|9905.6|9906.1|9903.7|521
1665100200000|2022-10-06 23:50:00|9907.2|9904.8|9905.1|9902.7|9907.9|9905.5|9904.7|9902.3|375
1665100500000|2022-10-06 23:55:00|9904.9|9902.5|9901.7|9899.3|9905|9902.6|9900.9|9898.5|309
1665100800000|2022-10-07 00:00:00|9901.6|9899.2|9898|9895.6|9904.1|9901.7|9897.3|9894.9|564
1665101100000|2022-10-07 00:05:00|9898.6|9896.2|9901.9|9899.5|9903.2|9901.2|9898.5|9896.1|380
1665101400000|2022-10-07 00:10:00|9902|9899.6|9902.8|9900.4|9906.5|9904.6|9901.6|9899.2|407
1665101700000|2022-10-07 00:15:00|9902.9|9900.5|9902.2|9899.8|9904|9901.6|9901.5|9899.1|320
1665102000000|2022-10-07 00:20:00|9902.4|9900|9900.5|9898.1|9902.4|9900|9899.4|9897|272
1665102300000|2022-10-07 00:25:00|9900.4|9898|9901.9|9899.5|9902.1|9899.7|9898.1|9895.7|410
1665102600000|2022-10-07 00:30:00|9901.8|9899.4|9903|9900.6|9903.2|9900.8|9900.4|9898|342
1665102900000|2022-10-07 00:35:00|9902.7|9900.3|9905.1|9902.7|9905.3|9902.9|9902.6|9900.2|280
1665103200000|2022-10-07 00:40:00|9905.2|9902.8|9905.4|9903|9905.8|9903.4|9903.8|9901.4|230
1665103500000|2022-10-07 00:45:00|9905.3|9902.9|9906.9|9904.5|9907.7|9905.3|9904.9|9902.5|308
1665103800000|2022-10-07 00:50:00|9906.7|9904.3|9903.3|9900.9|9907|9904.7|9902.3|9899.9|430
1665104100000|2022-10-07 00:55:00|9903.1|9900.7|9903.9|9901.5|9904.1|9901.7|9901.7|9899.3|410
1665104400000|2022-10-07 01:00:00|9903.4|9901|9904.4|9902|9905.2|9902.8|9902.8|9900.4|345
1665104700000|2022-10-07 01:05:00|9904.3|9901.9|9902.6|9900.2|9904.8|9902.4|9902.3|9899.9|342
1665105000000|2022-10-07 01:10:00|9902.2|9899.8|9905|9902.6|9905|9902.6|9901.9|9899.5|362
1665105300000|2022-10-07 01:15:00|9904.9|9902.5|9908.2|9905.8|9910.5|9908.6|9904.2|9901.8|396
1665105600000|2022-10-07 01:20:00|9908.1|9905.7|9906.1|9903.7|9908.2|9905.8|9905|9902.6|362
1665105900000|2022-10-07 01:25:00|9906|9903.6|9903.5|9901.1|9906|9903.6|9901.8|9899.4|335
1665106200000|2022-10-07 01:30:00|9903.8|9901.4|9906.2|9903.8|9907.3|9904.9|9902.6|9900.2|422
1665106500000|2022-10-07 01:35:00|9906.1|9903.7|9902.8|9900.4|9906.2|9903.8|9902.8|9900.4|343
1665106800000|2022-10-07 01:40:00|9902.9|9900.5|9903.1|9900.7|9904.4|9902|9902.3|9899.9|322
1665107100000|2022-10-07 01:45:00|9903|9900.6|9904.3|9901.9|9904.7|9902.3|9902.8|9900.4|292
1665107400000|2022-10-07 01:50:00|9904.4|9902|9906|9903.6|9907.4|9905|9904.4|9902|258
1665107700000|2022-10-07 01:55:00|9906.2|9903.8|9905.3|9902.9|9908.3|9905.9|9905|9902.6|281
1665108000000|2022-10-07 02:00:00|9905.4|9903|9906.8|9904.4|9908.1|9905.7|9905.4|9903|239
1665108300000|2022-10-07 02:05:00|9906.9|9904.5|9908.1|9905.7|9908.3|9905.9|9904.8|9902.4|266
1665108600000|2022-10-07 02:10:00|9907.9|9905.5|9903.6|9901.2|9907.9|9905.6|9903.6|9901.2|263
1665108900000|2022-10-07 02:15:00|9903.5|9901.1|9902.5|9901|9903.5|9901.1|9899.8|9897.4|390
1665109200000|2022-10-07 02:20:00|9902.6|9901.1|9901.4|9899|9904.2|9901.8|9900.6|9898.2|380
1665109500000|2022-10-07 02:25:00|9901.5|9899.1|9902.9|9900.5|9903.7|9901.3|9900.8|9898.4|310
1665109800000|2022-10-07 02:30:00|9902.8|9900.4|9903|9900.6|9904.4|9902.3|9902.1|9899.7|292
1665110100000|2022-10-07 02:35:00|9902.9|9900.5|9899.6|9897.2|9903.3|9900.9|9898.5|9896.5|491
1665110400000|2022-10-07 02:40:00|9899.5|9897.1|9898.4|9896|9901.1|9898.8|9897.5|9895.1|341
1665110700000|2022-10-07 02:45:00|9898.5|9896.1|9899|9896.6|9899.9|9897.5|9897.5|9895.1|329
1665111000000|2022-10-07 02:50:00|9899.1|9896.7|9899.8|9897.4|9900.2|9897.8|9898.4|9896|344
1665111300000|2022-10-07 02:55:00|9899.7|9897.3|9898.9|9896.5|9900.2|9897.8|9898.3|9895.9|326
1665111600000|2022-10-07 03:00:00|9898.8|9896.4|9899.2|9896.8|9899.9|9897.5|9897.6|9895.2|305
1665111900000|2022-10-07 03:05:00|9899.3|9896.9|9899.7|9897.3|9899.8|9897.4|9898|9895.6|350
1665112200000|2022-10-07 03:10:00|9899.8|9897.4|9896.8|9894.4|9899.8|9897.4|9894.4|9892|414
1665112500000|2022-10-07 03:15:00|9896.7|9894.3|9897.3|9894.9|9898|9895.7|9896|9893.6|397
1665112800000|2022-10-07 03:20:00|9897.2|9894.8|9896|9894.5|9897.4|9895|9894.3|9892.3|392
1665113100000|2022-10-07 03:25:00|9896.1|9894.6|9898.5|9896.1|9898.7|9896.7|9895.6|9893.5|501
1665113400000|2022-10-07 03:30:00|9898.4|9896|9898.2|9895.8|9899.7|9897.3|9897.9|9895.6|399
1665113700000|2022-10-07 03:35:00|9897.7|9895.3|9896.3|9893.9|9898.6|9896.2|9895.4|9893.5|329
1665114000000|2022-10-07 03:40:00|9896.2|9893.8|9896|9893.6|9896.7|9894.3|9894|9892.1|258
1665114300000|2022-10-07 03:45:00|9896.1|9893.7|9896.1|9893.7|9896.6|9894.3|9894.5|9892.1|244
1665114600000|2022-10-07 03:50:00|9896.2|9893.8|9894.9|9892.5|9896.7|9894.3|9894.5|9892.4|269
1665114900000|2022-10-07 03:55:00|9895|9892.6|9897.3|9894.9|9897.8|9895.8|9894.8|9892.4|277
1665115200000|2022-10-07 04:00:00|9897.2|9894.8|9897.2|9894.8|9897.5|9895.6|9895.9|9893.7|374
1665115500000|2022-10-07 04:05:00|9897.3|9894.9|9895.4|9893|9897.5|9895.1|9894.5|9892.1|336
1665115800000|2022-10-07 04:10:00|9895.5|9893.1|9896.1|9893.7|9896.9|9894.5|9895.3|9892.9|341
1665116100000|2022-10-07 04:15:00|9896.2|9893.8|9896.3|9893.9|9896.5|9894.1|9895.3|9892.9|299
1665116400000|2022-10-07 04:20:00|9896.5|9894.1|9895|9892.6|9896.7|9894.5|9894.5|9892.1|205
1665116700000|2022-10-07 04:25:00|9895.1|9892.7|9895.8|9893.4|9896.5|9894.1|9894.8|9892.4|155
1665117000000|2022-10-07 04:30:00|9896|9893.6|9897.7|9895.3|9898.1|9895.7|9894.4|9892.5|185
1665117300000|2022-10-07 04:35:00|9897.8|9895.4|9899.2|9896.8|9899.4|9897|9897.8|9895.4|267
1665117600000|2022-10-07 04:40:00|9899.3|9896.9|9898.6|9896.2|9901.3|9898.9|9898.5|9896.1|367
1665117900000|2022-10-07 04:45:00|9898.5|9896.1|9898.8|9896.4|9899.8|9897.4|9897.9|9895.8|227
1665118200000|2022-10-07 04:50:00|9898.9|9896.5|9899.2|9896.8|9900.5|9898.1|9898.3|9896.3|250
1665118500000|2022-10-07 04:55:00|9899.3|9896.9|9902.3|9899.9|9902.5|9900.1|9898.4|9896|336
1665118800000|2022-10-07 05:00:00|9902.2|9899.8|9901.1|9898.7|9902.2|9899.8|9899.4|9897|300
1665119100000|2022-10-07 05:05:00|9900.5|9898.1|9900.2|9897.8|9900.6|9898.2|9898.6|9896.2|253
1665119400000|2022-10-07 05:10:00|9900.1|9897.7|9899.3|9896.9|9901.6|9899.2|9899.2|9896.8|231
1665119700000|2022-10-07 05:15:00|9899.2|9896.8|9899.9|9897.5|9900.2|9897.8|9898.3|9895.9|305
1665120000000|2022-10-07 05:20:00|9900|9897.6|9898.4|9896|9900.8|9898.4|9898.3|9895.9|264
1665120300000|2022-10-07 05:25:00|9898.3|9895.9|9897.2|9895.7|9899.4|9897|9896.8|9894.7|335
1665120600000|2022-10-07 05:30:00|9897.1|9895.6|9897.3|9894.9|9898.6|9896.6|9896.5|9894.1|387
1665120900000|2022-10-07 05:35:00|9897.2|9894.8|9897|9894.6|9898.3|9895.9|9895.8|9893.8|279
1665121200000|2022-10-07 05:40:00|9896.9|9894.5|9895|9892.2|9898.3|9895.9|9894.5|9891.8|305
1665121500000|2022-10-07 05:45:00|9894.8|9892.4|9896|9893.6|9896.3|9893.9|9894.2|9891.8|296
1665121800000|2022-10-07 05:50:00|9896.1|9893.7|9895.2|9892.8|9897.5|9895.3|9895|9892.6|314
1665122100000|2022-10-07 05:55:00|9895.3|9892.9|9898.1|9895.7|9898.7|9896.3|9895.3|9892.9|410
1665122400000|2022-10-07 06:00:00|9898.3|9895.9|9901.6|9899.2|9902|9900.1|9898.3|9895.9|414
1665122700000|2022-10-07 06:05:00|9901.7|9899.3|9901.9|9899.5|9902.5|9900.1|9898.5|9896.1|409
1665123000000|2022-10-07 06:10:00|9902.7|9900.3|9903.3|9900.9|9903.9|9901.5|9901|9898.6|439
1665123300000|2022-10-07 06:15:00|9902.8|9901.3|9903.1|9900.7|9904.9|9902.5|9900.3|9897.9|529
1665123600000|2022-10-07 06:20:00|9903|9900.6|9905.2|9902.8|9906|9903.6|9898.2|9896.4|570
1665123900000|2022-10-07 06:25:00|9905.1|9902.7|9912.2|9909.8|9912.5|9910.1|9905|9902.6|538
1665124200000|2022-10-07 06:30:00|9912.3|9909.9|9911.8|9909.4|9914|9911.6|9910.6|9908.2|600
1665124500000|2022-10-07 06:35:00|9911.7|9909.3|9913.6|9911.2|9914.9|9912.5|9911.1|9908.7|620
1665124800000|2022-10-07 06:40:00|9913.8|9911.4|9911.2|9908.8|9913.9|9911.5|9908.6|9906.2|704
1665125100000|2022-10-07 06:45:00|9911|9908.6|9914|9911.6|9914.7|9912.3|9908.8|9906.8|421
1665125400000|2022-10-07 06:50:00|9913.9|9911.5|9907.5|9905.1|9914.2|9911.8|9907.5|9905.1|529
1665125700000|2022-10-07 06:55:00|9907.7|9905.3|9906.2|9903.8|9908|9905.6|9901.6|9899.2|673
1665126000000|2022-10-07 07:00:00|9905.8|9903.4|9902.6|9900.2|9906.4|9904|9902.1|9899.7|834
1665126300000|2022-10-07 07:05:00|9902.5|9900.1|9898.9|9896.5|9903.2|9901|9896.4|9894|683
1665126600000|2022-10-07 07:10:00|9899|9896.6|9898|9895.6|9901.3|9899.2|9897.2|9894.8|616
1665126900000|2022-10-07 07:15:00|9898.1|9895.7|9894.9|9892.5|9900|9897.7|9893.3|9891.1|660
1665127200000|2022-10-07 07:20:00|9895|9892.6|9894|9891.6|9898|9895.6|9893.6|9891.3|706
1665127500000|2022-10-07 07:25:00|9894.1|9891.7|9891.9|9890.4|9895.7|9893.7|9890.1|9888|576
1665127800000|2022-10-07 07:30:00|9892.3|9889.9|9891.9|9889.5|9894.8|9892.6|9890.2|9888.3|605
1665128100000|2022-10-07 07:35:00|9892|9889.6|9889.8|9887.4|9892.8|9890.4|9889.2|9887.3|613
1665128400000|2022-10-07 07:40:00|9889.6|9888.1|9894.8|9892.4|9894.8|9892.4|9887.8|9885.4|746
1665128700000|2022-10-07 07:45:00|9895.1|9892.7|9895.8|9893.4|9897.9|9895.5|9893.2|9890.8|598
1665129000000|2022-10-07 07:50:00|9895.7|9893.3|9892.9|9890.5|9897.6|9895.4|9891.7|9889.3|644
1665129300000|2022-10-07 07:55:00|9893|9890.6|9900.8|9898.4|9901.2|9899|9891.8|9889.4|687
1665129600000|2022-10-07 08:00:00|9900.2|9898.7|9898.5|9896.1|9904.6|9902.2|9897.2|9894.8|677
1665129900000|2022-10-07 08:05:00|9898.2|9895.8|9896.3|9893.9|9900.4|9898.3|9895.9|9893.8|586
1665130200000|2022-10-07 08:10:00|9896.2|9893.8|9884.4|9882|9898.6|9896.2|9884.1|9881.7|684
1665130500000|2022-10-07 08:15:00|9884.6|9882.2|9886.3|9883.9|9887.1|9885.2|9879.5|9877.1|756
1665130800000|2022-10-07 08:20:00|9886.4|9884|9888.2|9885.8|9888.5|9886.1|9883|9880.6|784
1665131100000|2022-10-07 08:25:00|9888.1|9885.7|9891.4|9889|9894.2|9891.9|9887.7|9885.6|614
1665131400000|2022-10-07 08:30:00|9891.2|9888.8|9889.8|9887.4|9893.3|9891.3|9888.8|9886.4|639
1665131700000|2022-10-07 08:35:00|9890|9887.6|9889.7|9887.3|9892.5|9890.6|9886.4|9884.6|798
1665132000000|2022-10-07 08:40:00|9889.6|9887.2|9898.4|9896|9898.5|9896.1|9888.2|9885.8|662
1665132300000|2022-10-07 08:45:00|9898.3|9895.9|9896.4|9894|9899.4|9897|9894.4|9892.5|581
1665132600000|2022-10-07 08:50:00|9896.5|9894.1|9901.5|9899.1|9903.6|9901.5|9896.4|9894|579
1665132900000|2022-10-07 08:55:00|9901.1|9898.7|9906.3|9903.9|9906.4|9904|9900.2|9897.8|540
1665133200000|2022-10-07 09:00:00|9906.4|9904|9906.5|9904.1|9906.9|9904.8|9902.7|9900.9|582
1665133500000|2022-10-07 09:05:00|9906.2|9903.8|9908.8|9906.4|9909.2|9907.1|9905.7|9903.3|634
1665133800000|2022-10-07 09:10:00|9908.9|9906.5|9909.5|9907.1|9912.7|9910.7|9908.8|9906.4|461
1665134100000|2022-10-07 09:15:00|9909.4|9907|9908.3|9905.9|9911.5|9909.5|9907.7|9905.3|498
1665134400000|2022-10-07 09:20:00|9908.4|9906|9904.5|9902.1|9908.6|9906.5|9902.3|9900.3|603
1665134700000|2022-10-07 09:25:00|9904.4|9902|9904|9901.6|9905.9|9903.5|9901.4|9899.3|506
1665135000000|2022-10-07 09:30:00|9904.2|9901.8|9903.8|9902.3|9905.1|9902.9|9900.6|9898.7|576
1665135300000|2022-10-07 09:35:00|9903.7|9902.2|9900|9898.5|9907.2|9904.8|9899.6|9897.2|590
1665135600000|2022-10-07 09:40:00|9900.5|9898.1|9903.8|9901.4|9904.7|9902.4|9900.2|9897.8|663
1665135900000|2022-10-07 09:45:00|9903.7|9901.3|9908|9905.6|9908.5|9906.3|9903.5|9901.1|574
1665136200000|2022-10-07 09:50:00|9907.4|9905.9|9909.7|9907.3|9909.9|9907.5|9907|9904.6|394
1665136500000|2022-10-07 09:55:00|9909.8|9907.4|9906.9|9904.5|9911.1|9908.7|9906.8|9904.5|496
1665136800000|2022-10-07 10:00:00|9907|9904.6|9908.7|9906.3|9909.4|9907.5|9905.3|9903.1|554
1665137100000|2022-10-07 10:05:00|9908.5|9906.1|9904.1|9901.7|9909|9906.6|9903|9900.9|473
1665137400000|2022-10-07 10:10:00|9904|9901.6|9907.9|9905.5|9909.3|9906.9|9903.6|9901.3|528
1665137700000|2022-10-07 10:15:00|9908|9905.6|9911.5|9910|9913.4|9911|9907.7|9905.3|475
1665138000000|2022-10-07 10:20:00|9911.9|9909.5|9906.9|9904.5|9913.7|9911.3|9905.6|9903.2|397
1665138300000|2022-10-07 10:25:00|9907.1|9904.7|9908.3|9905.9|9909.1|9906.8|9905.4|9903.1|506
1665138600000|2022-10-07 10:30:00|9908.4|9906|9908.1|9905.7|9913.9|9911.6|9906.3|9903.9|726
1665138900000|2022-10-07 10:35:00|9908|9905.6|9898.7|9897.2|9908.4|9906|9898.2|9896.3|587
1665139200000|2022-10-07 10:40:00|9899.2|9896.8|9898|9896.5|9900.7|9898.3|9896.8|9894.4|532
1665139500000|2022-10-07 10:45:00|9897.8|9896.3|9898.3|9895.9|9899.8|9897.7|9896.6|9894.4|546
1665139800000|2022-10-07 10:50:00|9898.4|9896|9904.2|9901.8|9904.3|9901.9|9897.6|9895.5|451
1665140100000|2022-10-07 10:55:00|9904.3|9901.9|9909.4|9907|9909.9|9908.1|9901.9|9900|462
1665140400000|2022-10-07 11:00:00|9909.5|9907.1|9908.4|9906|9913.8|9911.4|9907.5|9905.1|338
1665140700000|2022-10-07 11:05:00|9908.3|9905.9|9909.4|9907|9909.9|9907.5|9906.7|9904.3|399
1665141000000|2022-10-07 11:10:00|9909.3|9906.9|9906.2|9903.8|9909.5|9907.1|9904.6|9902.2|267
1665141300000|2022-10-07 11:15:00|9906.6|9904.2|9906.2|9903.8|9906.6|9904.2|9904|9902|320
1665141600000|2022-10-07 11:20:00|9906.3|9903.9|9908.9|9906.5|9909.8|9907.4|9905.1|9902.7|435
1665141900000|2022-10-07 11:25:00|9909|9906.6|9912.6|9910.2|9912.9|9911.3|9908.9|9906.5|453
1665142200000|2022-10-07 11:30:00|9912.5|9910.1|9910.8|9908.4|9915|9912.7|9909.3|9907.1|571
1665142500000|2022-10-07 11:35:00|9910.3|9908.8|9912.9|9911.4|9915.8|9913.9|9910.3|9908|539
1665142800000|2022-10-07 11:40:00|9913.4|9911|9910.2|9907.8|9913.8|9911.6|9909.3|9907.3|446
1665143100000|2022-10-07 11:45:00|9910.1|9907.7|9907.2|9904.8|9911.3|9909|9906.8|9904.7|468
1665143400000|2022-10-07 11:50:00|9907.1|9904.7|9906.7|9904.3|9907.9|9906.3|9905.2|9902.8|422
1665143700000|2022-10-07 11:55:00|9906.6|9904.2|9909.1|9906.7|9911.5|9909.3|9905.4|9903.4|484
1665144000000|2022-10-07 12:00:00|9909|9906.6|9905.6|9903.2|9909.3|9906.9|9904.4|9902.5|631
1665144300000|2022-10-07 12:05:00|9905.7|9903.3|9905.3|9902.9|9909.1|9906.7|9904.2|9902.3|577
1665144600000|2022-10-07 12:10:00|9905.2|9902.8|9902|9900.5|9908.9|9906.7|9901.9|9900|459
1665144900000|2022-10-07 12:15:00|9901.9|9900.4|9904.3|9901.9|9905.6|9903.7|9900.1|9898|525
1665145200000|2022-10-07 12:20:00|9904.1|9901.7|9907.5|9905.1|9907.9|9905.9|9902.4|9900.2|534
1665145500000|2022-10-07 12:25:00|9907.4|9905|9909.9|9904.9|9921.9|9916.9|9906|9904.1|744
1665145800000|2022-10-07 12:30:00|9909.5|9904.5|9926.8|9925|9940.9|9938.6|9909.5|9904.5|2147
1665146100000|2022-10-07 12:35:00|9927.2|9924.8|9941.5|9938.7|9950.3|9948.1|9923|9920.6|1634
1665146400000|2022-10-07 12:40:00|9941.6|9938.8|9950.7|9948.3|9950.7|9948.3|9941.5|9938.8|1159
1665146700000|2022-10-07 12:45:00|9950.4|9948|9950.3|9947.9|9951.4|9949.6|9946.5|9944.1|1040
1665147000000|2022-10-07 12:50:00|9950.8|9948.8|9947.4|9945|9955|9953|9940.2|9937.8|1269
1665147300000|2022-10-07 12:55:00|9947.5|9945.1|9936|9933.6|9951.2|9948.8|9931.9|9929.5|1153
1665147600000|2022-10-07 13:00:00|9936.1|9933.7|9942.3|9939.9|9942.3|9939.9|9930.5|9928.1|1093
1665147900000|2022-10-07 13:05:00|9942.6|9940.2|9944.5|9942.1|9951|9948.9|9942|9939.6|1147
1665148200000|2022-10-07 13:10:00|9944.4|9942|9932.5|9930.1|9945.1|9942.7|9929.9|9927.5|1125
1665148500000|2022-10-07 13:15:00|9932.6|9930.2|9929.1|9926.7|9935.4|9933|9925.7|9923.8|915
1665148800000|2022-10-07 13:20:00|9928.8|9926.4|9923.9|9922.4|9930.1|9928.2|9922.1|9919.8|792
1665149100000|2022-10-07 13:25:00|9924|9922.5|9920.2|9917.8|9928.9|9926.7|9919.4|9917.3|805
1665149400000|2022-10-07 13:30:00|9920.3|9917.9|9919.4|9917|9928.9|9926.9|9915.3|9913.6|1058
1665149700000|2022-10-07 13:35:00|9919.3|9916.9|9924.4|9922|9928.5|9926.1|9918.5|9916.1|1105
1665150000000|2022-10-07 13:40:00|9924.3|9921.9|9928.1|9925.7|9930|9927.6|9918|9916|1058
1665150300000|2022-10-07 13:45:00|9928|9925.6|9935.8|9933.4|9938.2|9935.8|9926.1|9923.7|1077
1665150600000|2022-10-07 13:50:00|9936|9933.6|9941.1|9938.7|9943.1|9940.7|9936|9933.6|1063
1665150900000|2022-10-07 13:55:00|9941.2|9938.8|9938.1|9935.7|9941.2|9938.8|9933.1|9930.7|851
1665151200000|2022-10-07 14:00:00|9938.2|9935.8|9934.9|9932.5|9940.4|9938|9931.9|9929.5|1004
1665151500000|2022-10-07 14:05:00|9935|9932.6|9944.9|9942.5|9944.9|9942.5|9933.6|9931.2|981
1665151800000|2022-10-07 14:10:00|9944.8|9942.4|9936.1|9933.7|9945|9942.6|9932.5|9930.1|1009
1665152100000|2022-10-07 14:15:00|9936.2|9933.8|9937.5|9935.1|9942.9|9940.5|9935.2|9932.8|968
1665152400000|2022-10-07 14:20:00|9937.4|9935|9930.1|9927.7|9941.7|9939.3|9929.8|9927.4|901
1665152700000|2022-10-07 14:25:00|9930.4|9928|9932.7|9930.3|9937|9934.6|9929.6|9927.3|844
1665153000000|2022-10-07 14:30:00|9932.6|9930.2|9940.6|9938.2|9942.6|9940.2|9930.5|9928.1|866
1665153300000|2022-10-07 14:35:00|9940.7|9938.3|9942|9939.6|9945.3|9942.9|9940|9937.6|850
1665153600000|2022-10-07 14:40:00|9941.9|9939.5|9936|9933.6|9944.2|9941.8|9933|9930.6|1097
1665153900000|2022-10-07 14:45:00|9936.1|9933.7|9922.5|9920.1|9937.2|9934.8|9921.5|9919.1|941
1665154200000|2022-10-07 14:50:00|9922.4|9920|9923|9920.6|9928.3|9925.9|9918.5|9916.1|892
1665154500000|2022-10-07 14:55:00|9922.9|9920.5|9923|9920.6|9926.6|9924.2|9919.3|9917.3|942
1665154800000|2022-10-07 15:00:00|9922.9|9920.5|9922.8|9920.4|9923.9|9921.5|9918.2|9915.9|822
1665155100000|2022-10-07 15:05:00|9922.7|9920.3|9927.2|9924.8|9930.5|9928.5|9922.6|9920.2|640
1665155400000|2022-10-07 15:10:00|9927.4|9925|9927.7|9925.3|9928.8|9926.4|9922.3|9919.9|747
1665155700000|2022-10-07 15:15:00|9927.6|9925.2|9937.8|9935.4|9938|9935.6|9927.2|9924.8|612
1665156000000|2022-10-07 15:20:00|9937.7|9935.3|9930|9927.6|9939.8|9937.6|9928.9|9926.5|664
1665156300000|2022-10-07 15:25:00|9930.1|9927.7|9919|9916.6|9932.4|9930|9918.2|9915.8|657
1665156600000|2022-10-07 15:30:00|9918.9|9916.5|9922.8|9920.4|9925|9922.9|9918.8|9916.4|651
1665156900000|2022-10-07 15:35:00|9922.3|9920.8|9921.3|9918.9|9922.5|9920.8|9919.6|9917.9|466
1665157200000|2022-10-07 15:40:00|9921.2|9918.8|9914.9|9912.5|9922.2|9919.8|9914.3|9911.9|587
1665157500000|2022-10-07 15:45:00|9915|9912.6|9922|9919.6|9922|9919.6|9915|9912.6|434
1665157800000|2022-10-07 15:50:00|9922.1|9919.7|9926.1|9923.7|9927.3|9924.9|9918.9|9916.7|639
1665158100000|2022-10-07 15:55:00|9926.2|9923.8|9915.9|9913.5|9926.7|9924.3|9915.4|9913|554
1665158400000|2022-10-07 16:00:00|9916.1|9913.7|9915.4|9913|9919.4|9917|9914.6|9912.2|646
1665158700000|2022-10-07 16:05:00|9915.5|9913.1|9914.6|9912.2|9916.5|9914.1|9912.4|9910.1|472
1665159000000|2022-10-07 16:10:00|9914.5|9912.1|9917.6|9915.2|9918.1|9915.7|9912.4|9910|431
1665159300000|2022-10-07 16:15:00|9917.5|9915.1|9918.1|9915.7|9918.9|9916.5|9915.9|9913.5|429
1665159600000|2022-10-07 16:20:00|9918|9916.5|9929.8|9928.3|9931|9928.6|9917.5|9915.1|577
1665159900000|2022-10-07 16:25:00|9929.9|9928.4|9927.7|9925.3|9931.7|9929.3|9927.1|9924.7|439
1665160200000|2022-10-07 16:30:00|9927.8|9925.4|9932.1|9929.7|9933|9931.1|9927.8|9925.4|351
1665160500000|2022-10-07 16:35:00|9932.2|9929.8|9932.4|9930|9932.8|9931.1|9930.9|9928.7|369
1665160800000|2022-10-07 16:40:00|9932.6|9930.2|9932.5|9930.1|9933|9930.9|9929.4|9927|324
1665161100000|2022-10-07 16:45:00|9932.4|9930|9938.1|9935.7|9938.8|9936.4|9931.5|9929.2|391
1665161400000|2022-10-07 16:50:00|9938|9935.6|9936|9933.6|9939.7|9937.3|9935.5|9933.1|392
1665161700000|2022-10-07 16:55:00|9936.1|9933.7|9933.8|9931.4|9936.2|9933.8|9931|9929.1|468
1665162000000|2022-10-07 17:00:00|9933.9|9931.5|9936.8|9934.4|9937.7|9935.3|9933.6|9931.2|403
1665162300000|2022-10-07 17:05:00|9936.7|9934.3|9935.4|9933|9937.5|9935.1|9934.2|9931.8|297
1665162600000|2022-10-07 17:10:00|9935.3|9932.9|9931.5|9929.1|9935.8|9933.4|9931.3|9929.1|358
1665162900000|2022-10-07 17:15:00|9931.6|9929.2|9931.6|9929.2|9933.4|9931.5|9930.7|9928.8|268
1665163200000|2022-10-07 17:20:00|9931.5|9929.1|9932.8|9930.4|9934.1|9931.7|9931|9928.9|302
1665163500000|2022-10-07 17:25:00|9932.7|9930.3|9932.4|9930|9932.9|9930.5|9931.2|9929.2|213
1665163800000|2022-10-07 17:30:00|9932.6|9930.2|9934.7|9932.3|9936.1|9933.7|9932.6|9930.2|340
1665164100000|2022-10-07 17:35:00|9934.8|9932.4|9935.5|9933.1|9936.2|9933.8|9933.6|9931.2|347
1665164400000|2022-10-07 17:40:00|9935.4|9933|9932.4|9930|9935.4|9933|9931.4|9929|319
1665164700000|2022-10-07 17:45:00|9932.5|9930.1|9933.1|9930.7|9934.4|9932|9932.3|9929.9|309
1665165000000|2022-10-07 17:50:00|9933|9930.6|9933.9|9931.5|9934.6|9932.3|9931.9|9929.5|237
1665165300000|2022-10-07 17:55:00|9933.8|9931.4|9937|9934.6|9937.7|9935.5|9932.8|9930.9|229
1665165600000|2022-10-07 18:00:00|9937.4|9935|9938.9|9936.5|9939.3|9936.9|9937.1|9934.9|307
1665165900000|2022-10-07 18:05:00|9939|9936.6|9938.3|9935.9|9939.9|9937.5|9936.2|9933.8|289
1665166200000|2022-10-07 18:10:00|9938.4|9936|9936.8|9934.4|9939.8|9937.4|9936.1|9933.7|365
1665166500000|2022-10-07 18:15:00|9936.7|9934.3|9939.6|9937.2|9940.5|9938.6|9936.5|9934.1|291
1665166800000|2022-10-07 18:20:00|9939.5|9937.1|9941.5|9939.1|9942.2|9939.8|9938.7|9936.3|368
1665167100000|2022-10-07 18:25:00|9941.6|9939.2|9945.1|9942.7|9945.1|9943|9940.7|9938.3|286
1665167400000|2022-10-07 18:30:00|9945.2|9942.8|9948.6|9946.2|9949.5|9947.1|9944.5|9942.4|311
1665167700000|2022-10-07 18:35:00|9948.7|9946.3|9947.1|9944.7|9950.3|9947.9|9945.4|9943|358
1665168000000|2022-10-07 18:40:00|9947.3|9944.9|9950.3|9947.9|9950.3|9947.9|9947.3|9944.9|283
1665168300000|2022-10-07 18:45:00|9950.2|9947.8|9950.2|9947.8|9950.9|9948.8|9949.7|9947.3|195
1665168600000|2022-10-07 18:50:00|9950.1|9947.7|9949.5|9947.1|9950.9|9948.5|9948.9|9946.9|279
1665168900000|2022-10-07 18:55:00|9949.6|9947.2|9950.4|9948|9950.4|9948.1|9947.3|9945.3|268
1665169200000|2022-10-07 19:00:00|9949.9|9948.4|9950.6|9948.2|9951.2|9949.1|9948.3|9945.9|255
1665169500000|2022-10-07 19:05:00|9950.7|9948.3|9950.2|9948.7|9950.7|9948.8|9949.2|9947.2|266
1665169800000|2022-10-07 19:10:00|9950.1|9948.6|9950.3|9948.8|9950.8|9948.9|9948.3|9945.9|294
1665170100000|2022-10-07 19:15:00|9950.2|9948.7|9950.4|9948.9|9950.8|9949.3|9949.1|9947|169
1665170400000|2022-10-07 19:20:00|9950.3|9948.8|9949.4|9947|9951.1|9949.4|9949.4|9947|215
1665170700000|2022-10-07 19:25:00|9949.5|9947.1|9950.6|9948.2|9951.3|9949.3|9949.4|9947|260
1665171000000|2022-10-07 19:30:00|9950.7|9948.3|9950.2|9948.7|9951.4|9949.3|9949.8|9947.8|339
1665171300000|2022-10-07 19:35:00|9950.3|9948.8|9950.8|9948.4|9951.1|9949.4|9949.8|9947.6|314
1665171600000|2022-10-07 19:40:00|9950.9|9948.5|9948.6|9946.2|9951.1|9949.1|9947.3|9944.9|390
1665171900000|2022-10-07 19:45:00|9948.5|9946.1|9950.7|9948.3|9950.9|9948.6|9946.7|9945|240
1665172200000|2022-10-07 19:50:00|9950.6|9948.2|9949.4|9947|9951.1|9949|9948.4|9946.2|380
1665172500000|2022-10-07 19:55:00|9949.6|9947.2|9948.2|9945.8|9950.4|9948.5|9948.1|9945.7|319
1665172800000|2022-10-07 20:00:00|9948.1|9945.7|9950.3|9947.9|9950.5|9948.1|9946.2|9943.8|403
1665173100000|2022-10-07 20:05:00|9950.2|9947.8|9949.9|9947.5|9951.7|9949.3|9949.3|9946.9|271
1665173400000|2022-10-07 20:10:00|9949.8|9947.4|9948.8|9946.4|9949.9|9947.5|9947.5|9945.1|199
1665173700000|2022-10-07 20:15:00|9948.6|9946.2|9948.3|9945.9|9949.9|9947.5|9947.2|9944.8|242
1665174000000|2022-10-07 20:20:00|9948.2|9945.8|9949.9|9947.5|9950.3|9947.9|9947.9|9945.5|229
1665174300000|2022-10-07 20:25:00|9949.8|9947.4|9949.8|9947.4|9951.2|9948.8|9949.2|9946.8|170
1665174600000|2022-10-07 20:30:00|9949.9|9947.5|9947.1|9944.7|9949.9|9947.5|9946.6|9944.2|205
1665174900000|2022-10-07 20:35:00|9947|9944.6|9944.5|9942.1|9947.5|9945|9944.4|9942|288
1665175200000|2022-10-07 20:40:00|9944.6|9942.2|9944.6|9942.2|9946.4|9943|9944|9940.4|552
1665175500000|2022-10-07 20:45:00|9944.8|9942.4|9948.3|9945.9|9948.9|9946.1|9944.7|9941.5|348
1665175800000|2022-10-07 20:50:00|9948.6|9946.2|9946.4|9944|9951.3|9948.6|9944.3|9940.8|647
1665176100000|2022-10-07 20:55:00|9946.6|9944.2|9948.6|9946.2|9951.1|9947|9945.6|9943.2|400
1665345600000|2022-10-09 20:00:00|9942.5|9931.5|9942.5|9931.5|9942.5|9931.5|9942.5|9931.5|1
1665346200000|2022-10-09 20:10:00|9941.8|9930.8|9941.8|9930.8|9941.8|9930.8|9941.8|9930.8|1
1665346500000|2022-10-09 20:15:00|9942.5|9931.5|9942.5|9931.5|9942.5|9931.5|9941.8|9930.8|3
1665346800000|2022-10-09 20:20:00|9942.6|9931.6|9941.8|9930.8|9942.6|9931.6|9941.8|9930.8|6
1665347100000|2022-10-09 20:25:00|9942.5|9931.5|9942.5|9931.5|9942.5|9931.5|9942.5|9931.5|1
1665347700000|2022-10-09 20:35:00|9942.8|9931.8|9942.5|9931.5|9942.8|9931.8|9942.5|9931.5|2
1665348000000|2022-10-09 20:40:00|9941.8|9930.8|9941.8|9930.8|9942.5|9931.5|9941.8|9930.8|5
1665348300000|2022-10-09 20:45:00|9942.4|9931.4|9942.5|9931.5|9943.5|9932.5|9941.8|9930.8|14
1665348600000|2022-10-09 20:50:00|9941.8|9930.8|9942.8|9931.8|9942.8|9931.8|9941.8|9930.8|6
1665348900000|2022-10-09 20:55:00|9942.5|9931.5|9942.5|9931.5|9942.5|9931.5|9942.5|9931.5|1
1665349200000|2022-10-09 21:00:00|9940.5|9929.5|9940.5|9935.5|9945.3|9938.2|9939.1|9929.5|43
1665349500000|2022-10-09 21:05:00|9942.7|9937.7|9946.9|9941.9|9946.9|9941.9|9940.3|9935.3|36
1665349800000|2022-10-09 21:10:00|9945.2|9940.2|9940.6|9935.6|9945.2|9940.2|9940.2|9935.2|25
1665350100000|2022-10-09 21:15:00|9940.2|9935.2|9942.6|9937.6|9942.9|9937.9|9937|9932|26
1665350400000|2022-10-09 21:20:00|9940.2|9935.2|9940.2|9935.2|9942.5|9937.5|9940.2|9935.2|17
1665350700000|2022-10-09 21:25:00|9941.1|9936.1|9943|9938|9943|9938|9940.2|9935.2|30
1665351000000|2022-10-09 21:30:00|9943.1|9938.1|9942.4|9937.4|9944.2|9939.2|9940.6|9935.6|78
1665351300000|2022-10-09 21:35:00|9942.2|9937.2|9943.6|9938.6|9943.9|9938.9|9939.9|9934.9|394
1665351600000|2022-10-09 21:40:00|9943.9|9938.9|9943.5|9938.5|9944.6|9939.6|9941.5|9936.5|78
1665351900000|2022-10-09 21:45:00|9943.7|9938.7|9942.2|9937.2|9944.3|9939.3|9942|9937|202
1665352200000|2022-10-09 21:50:00|9942.3|9937.3|9942.3|9937.3|9944.2|9939.2|9940.6|9935.6|173
1665352500000|2022-10-09 21:55:00|9943.6|9938.6|9943.3|9938.3|9944.8|9939.8|9941.7|9936.7|157
1665352800000|2022-10-09 22:00:00|9943.5|9938.5|9949.2|9944.2|9951|9946|9943.4|9938.4|446
1665353100000|2022-10-09 22:05:00|9949.3|9944.3|9947.6|9942.6|9950.3|9945.3|9945.1|9940.1|369
1665353400000|2022-10-09 22:10:00|9947.7|9942.7|9947.9|9942.9|9949.2|9944.2|9946.7|9941.7|207
1665353700000|2022-10-09 22:15:00|9948|9943|9947.9|9942.9|9948.4|9943.7|9946.1|9942.3|315
1665354000000|2022-10-09 22:20:00|9948|9943|9950|9945|9950.3|9945.3|9946.3|9942.4|240
1665354300000|2022-10-09 22:25:00|9949.9|9944.9|9949.8|9945.4|9951.9|9948.1|9948.8|9944.9|526
1665354600000|2022-10-09 22:30:00|9949.7|9945.5|9949|9945.8|9951.3|9947.9|9948.5|9945.3|445
1665354900000|2022-10-09 22:35:00|9948.9|9945.9|9949.9|9946.8|9950.4|9947|9947|9943.6|420
1665355200000|2022-10-09 22:40:00|9950|9946.9|9950|9946.9|9950.8|9947.8|9948.3|9945.3|375
1665355500000|2022-10-09 22:45:00|9949.9|9946.8|9948.8|9945.4|9950.8|9947.5|9947.9|9944.8|412
1665355800000|2022-10-09 22:50:00|9948.9|9945.5|9950.3|9946.8|9950.8|9947.6|9948.8|9945.4|322
1665356100000|2022-10-09 22:55:00|9950.2|9947.1|9950.1|9947.7|9951.2|9948.6|9949.4|9946.7|294
1665356400000|2022-10-09 23:00:00|9950|9947.1|9952.2|9949.8|9952.6|9949.9|9949.1|9946.5|438
1665356700000|2022-10-09 23:05:00|9951|9948.6|9948.8|9946.4|9951|9948.6|9948.6|9946.1|262
1665357000000|2022-10-09 23:10:00|9948.9|9946.5|9947.8|9945.4|9949.5|9947.1|9946.5|9944.1|310
1665357300000|2022-10-09 23:15:00|9947.7|9945.3|9947.4|9945|9949|9946.6|9946.8|9944.4|317
1665357600000|2022-10-09 23:20:00|9947.8|9945.4|9947.5|9945.1|9947.9|9945.5|9946.1|9943.7|282
1665357900000|2022-10-09 23:25:00|9947.4|9945|9948.2|9945.8|9949.2|9946.8|9946.9|9944.5|219
1665358200000|2022-10-09 23:30:00|9949|9946.6|9949.6|9947.2|9951.1|9949.1|9948.7|9946.3|262
1665358500000|2022-10-09 23:35:00|9949.5|9947.1|9948.6|9946.2|9950.5|9948.1|9948.4|9946|149
1665358800000|2022-10-09 23:40:00|9949.2|9946.8|9949.6|9947.2|9951.4|9949.3|9949.1|9946.7|220
1665359100000|2022-10-09 23:45:00|9949.5|9947.1|9948.3|9945.9|9949.6|9947.2|9947.4|9945|273
1665359400000|2022-10-09 23:50:00|9948.4|9946|9949.4|9947|9949.9|9947.5|9948|9945.6|370
1665359700000|2022-10-09 23:55:00|9949|9946.6|9946.7|9944.3|9949|9946.6|9946.2|9943.8|594
1665360000000|2022-10-10 00:00:00|9946.8|9944.4|9948.7|9946.3|9949.9|9947.5|9945.4|9943|664
1665360300000|2022-10-10 00:05:00|9948.6|9946.2|9949.8|9947.4|9950.8|9948.4|9947.3|9944.9|470
1665360600000|2022-10-10 00:10:00|9949.7|9947.3|9950|9947.6|9951.1|9949.1|9949.5|9947.1|282
1665360900000|2022-10-10 00:15:00|9949.8|9947.4|9950.3|9947.9|9950.4|9948|9947.4|9945|380
1665361200000|2022-10-10 00:20:00|9950.1|9947.7|9950.7|9948.3|9950.9|9948.5|9948.5|9946.1|372
1665361500000|2022-10-10 00:25:00|9950.8|9948.4|9950.1|9947.7|9951.4|9949.2|9949.4|9947|323
1665361800000|2022-10-10 00:30:00|9950.2|9947.8|9950.2|9947.8|9951.5|9949.1|9949.6|9947.2|441
1665362100000|2022-10-10 00:35:00|9950.1|9947.7|9945.4|9943|9950.6|9948.2|9945.4|9943|386
1665362400000|2022-10-10 00:40:00|9945.5|9943.1|9938.3|9935.9|9945.7|9943.3|9936.5|9934.1|654
1665362700000|2022-10-10 00:45:00|9938.4|9936|9940.9|9938.5|9942.3|9939.9|9938.3|9935.9|445
1665363000000|2022-10-10 00:50:00|9941|9938.6|9940.4|9938|9942|9939.6|9938|9935.6|517
1665363300000|2022-10-10 00:55:00|9940.5|9938.1|9942.4|9940|9942.9|9940.5|9940.4|9938|343
1665363600000|2022-10-10 01:00:00|9942.3|9939.9|9942.5|9940.1|9943.4|9941|9940|9937.6|567
1665363900000|2022-10-10 01:05:00|9942.3|9939.9|9942.7|9940.3|9944|9941.7|9940.9|9938.5|430
1665364200000|2022-10-10 01:10:00|9942.6|9940.2|9942|9939.6|9942.9|9940.5|9941|9938.6|419
1665364500000|2022-10-10 01:15:00|9941.9|9939.5|9942|9939.6|9944.8|9942.4|9941|9938.6|484
1665364800000|2022-10-10 01:20:00|9942.1|9939.7|9939.9|9937.5|9942.6|9940.2|9938.3|9935.9|326
1665365100000|2022-10-10 01:25:00|9939.8|9937.4|9942.1|9939.7|9943.3|9941.2|9939.5|9937.1|548
1665365400000|2022-10-10 01:30:00|9942|9939.6|9940|9937.6|9942.9|9940.5|9938.3|9935.9|652
1665365700000|2022-10-10 01:35:00|9940.1|9937.7|9938.7|9936.3|9940.2|9937.8|9937.7|9935.8|565
1665366000000|2022-10-10 01:40:00|9938.6|9936.2|9937.9|9935.5|9939.6|9937.2|9937.2|9934.8|802
1665366300000|2022-10-10 01:45:00|9937.7|9935.3|9936.2|9933.8|9938.3|9935.9|9935.2|9933.3|724
1665366600000|2022-10-10 01:50:00|9936.3|9933.9|9935.8|9933.4|9936.8|9934.4|9933.1|9931.1|502
1665366900000|2022-10-10 01:55:00|9935.9|9933.5|9935.3|9932.9|9936.2|9933.8|9933.2|9930.8|626
1665367200000|2022-10-10 02:00:00|9935.4|9933|9937.9|9935.5|9938.3|9935.9|9935.3|9932.9|386
1665367500000|2022-10-10 02:05:00|9938.1|9935.7|9941.8|9939.4|9942.1|9939.7|9938.1|9935.7|370
1665367800000|2022-10-10 02:10:00|9941.9|9939.5|9942.2|9939.8|9945.6|9943.2|9941.8|9939.4|360
1665368100000|2022-10-10 02:15:00|9942.3|9939.9|9938.1|9935.7|9942.8|9940.4|9937|9934.6|319
1665368400000|2022-10-10 02:20:00|9938.2|9935.8|9937.2|9934.8|9939.5|9937.1|9936.1|9933.7|414
1665368700000|2022-10-10 02:25:00|9937.3|9934.9|9937.4|9935|9938.7|9936.3|9936.8|9934.4|283
1665369000000|2022-10-10 02:30:00|9937.3|9934.9|9937.6|9935.2|9938.5|9936.1|9936.9|9934.5|397
1665369300000|2022-10-10 02:35:00|9937.7|9935.3|9935.6|9933.2|9938.3|9935.9|9935.3|9932.9|351
1665369600000|2022-10-10 02:40:00|9935.9|9933.5|9936.3|9933.9|9936.4|9934|9933.6|9931.6|285
1665369900000|2022-10-10 02:45:00|9936.5|9934.1|9936.5|9934.1|9938.5|9936.4|9935.9|9933.5|307
1665370200000|2022-10-10 02:50:00|9936.6|9934.2|9937.3|9934.9|9937.6|9935.2|9936.3|9933.9|272
1665370500000|2022-10-10 02:55:00|9937.1|9934.7|9934.8|9932.4|9937.2|9934.8|9934.4|9932|305
1665370800000|2022-10-10 03:00:00|9934.9|9932.5|9936.3|9933.9|9936.4|9934|9933.7|9931.3|260
1665371100000|2022-10-10 03:05:00|9936.2|9933.8|9938|9935.6|9938.8|9936.4|9936.2|9933.8|252
1665371400000|2022-10-10 03:10:00|9937.8|9935.4|9935.2|9932.8|9938.2|9935.8|9934.5|9932.6|149
1665371700000|2022-10-10 03:15:00|9935.3|9932.9|9937.9|9936.4|9938.7|9936.8|9934.9|9932.9|254
1665372000000|2022-10-10 03:20:00|9937.8|9936.3|9940.3|9937.9|9940.9|9938.5|9937.6|9935.7|237
1665372300000|2022-10-10 03:25:00|9940.2|9937.8|9940.5|9938.1|9940.7|9938.7|9939.1|9936.7|255
1665372600000|2022-10-10 03:30:00|9940.7|9938.3|9941.1|9938.7|9941.3|9938.9|9938.2|9935.8|281
1665372900000|2022-10-10 03:35:00|9940.2|9938.3|9941.6|9939.2|9942.2|9939.9|9939.8|9937.4|374
1665373200000|2022-10-10 03:40:00|9941.7|9939.3|9941.6|9939.2|9942|9939.9|9940.5|9938.1|228
1665373500000|2022-10-10 03:45:00|9941.5|9939.1|9941.8|9939.4|9942.4|9940.3|9940.7|9938.7|212
1665373800000|2022-10-10 03:50:00|9941.9|9939.5|9941.2|9938.8|9942.4|9940.6|9940.9|9938.7|299
1665374100000|2022-10-10 03:55:00|9941.3|9938.9|9940.4|9938|9941.9|9939.8|9939.7|9937.5|224
1665374400000|2022-10-10 04:00:00|9940.7|9938.3|9942.1|9939.7|9942.5|9940.4|9939.8|9937.4|326
1665374700000|2022-10-10 04:05:00|9942|9939.6|9942.1|9939.7|9942.3|9940.1|9940.5|9938.1|250
1665375000000|2022-10-10 04:10:00|9942|9939.6|9941.7|9939.3|9942.5|9940.4|9941.3|9939.1|183
1665375300000|2022-10-10 04:15:00|9941.8|9939.4|9942|9939.6|9942.4|9940.1|9940.8|9938.8|191
1665375600000|2022-10-10 04:20:00|9941.9|9939.5|9944.1|9941.7|9944.2|9942.1|9940.9|9938.5|212
1665375900000|2022-10-10 04:25:00|9943.9|9941.5|9945.4|9943|9946.6|9944.8|9943.6|9941.5|248
1665376200000|2022-10-10 04:30:00|9945.5|9943.1|9945.2|9942.8|9945.7|9943.6|9943.5|9941.1|269
1665376500000|2022-10-10 04:35:00|9945.1|9942.7|9946.3|9943.9|9946.5|9944.1|9944.9|9942.5|267
1665376800000|2022-10-10 04:40:00|9946.2|9943.8|9943.1|9940.7|9946.2|9943.8|9942.8|9940.4|177
1665377100000|2022-10-10 04:45:00|9943|9940.6|9944.3|9941.9|9945|9942.6|9942.6|9940.6|283
1665377400000|2022-10-10 04:50:00|9944.4|9942|9942.6|9940.2|9944.5|9942.1|9942.2|9939.8|252
1665377700000|2022-10-10 04:55:00|9942.7|9940.3|9942.7|9940.3|9943.3|9940.9|9941.8|9939.4|164
1665378000000|2022-10-10 05:00:00|9942.8|9940.4|9940.6|9938.2|9943.7|9941.3|9939.2|9937.3|340
1665378300000|2022-10-10 05:05:00|9940.7|9938.3|9944|9941.6|9944.9|9942.5|9940.3|9938.3|219
1665378600000|2022-10-10 05:10:00|9944.4|9942|9941.8|9939.4|9944.4|9942|9940.9|9938.5|371
1665378900000|2022-10-10 05:15:00|9941.9|9939.5|9941.2|9938.8|9942.9|9940.5|9941.1|9938.7|359
1665379200000|2022-10-10 05:20:00|9941.3|9938.9|9941.3|9938.9|9942.5|9940.1|9940.5|9938.1|242
1665379500000|2022-10-10 05:25:00|9941.4|9939|9941.1|9938.7|9943|9940.6|9939.2|9936.8|371
1665379800000|2022-10-10 05:30:00|9941.5|9939.1|9945.3|9942.9|9947.1|9944.7|9941.3|9938.9|669
1665380100000|2022-10-10 05:35:00|9945.4|9943|9945.2|9942.8|9946.1|9943.7|9943.4|9941|419
1665380400000|2022-10-10 05:40:00|9945.3|9942.9|9945.9|9943.5|9946|9943.6|9943.5|9941.1|444
1665380700000|2022-10-10 05:45:00|9945.5|9943.1|9944.5|9942.1|9946.3|9943.9|9943.5|9941.1|413
1665381000000|2022-10-10 05:50:00|9944.9|9942.5|9943.9|9941.5|9945.1|9942.7|9941.3|9938.9|489
1665381300000|2022-10-10 05:55:00|9944.1|9941.7|9945|9942.6|9945.3|9943|9942.1|9939.7|482
1665381600000|2022-10-10 06:00:00|9943.8|9941.4|9941.8|9939.4|9943.9|9941.5|9940.2|9938|705
1665381900000|2022-10-10 06:05:00|9941.7|9939.3|9944|9941.6|9945.3|9943.4|9939.6|9937.2|586
1665382200000|2022-10-10 06:10:00|9943.7|9942.2|9942.3|9939.9|9945.5|9943.1|9941.3|9938.9|602
1665382500000|2022-10-10 06:15:00|9942.4|9940|9944.8|9942.4|9946|9944.2|9941.6|9939.2|493
1665382800000|2022-10-10 06:20:00|9944.9|9942.5|9948.3|9945.9|9948.3|9945.9|9943.6|9941.2|410
1665383100000|2022-10-10 06:25:00|9948.4|9946|9945.7|9943.3|9948.4|9946|9943.4|9941|397
1665383400000|2022-10-10 06:30:00|9945.8|9943.4|9947.5|9945.1|9948.4|9946|9943.3|9940.9|543
1665383700000|2022-10-10 06:35:00|9948|9945.6|9947.2|9944.8|9948.1|9945.7|9946|9943.6|517
1665384000000|2022-10-10 06:40:00|9947.3|9944.9|9945.7|9943.3|9947.9|9945.7|9945.3|9942.9|516
1665384300000|2022-10-10 06:45:00|9945.8|9943.4|9943.8|9941.4|9946.4|9944|9941.5|9939.1|497
1665384600000|2022-10-10 06:50:00|9943.7|9941.3|9949.3|9946.9|9949.5|9947.1|9943.6|9941.2|465
1665384900000|2022-10-10 06:55:00|9949.2|9946.8|9950.3|9947.9|9951.4|9949.3|9947.2|9944.8|657
1665385200000|2022-10-10 07:00:00|9950.2|9947.8|9949.5|9947.1|9952.8|9950.4|9946.9|9944.5|868
1665385500000|2022-10-10 07:05:00|9949.6|9947.2|9949.2|9946.8|9952.2|9950.3|9945.4|9943.6|703
1665385800000|2022-10-10 07:10:00|9949.6|9947.2|9949.2|9946.8|9951.5|9949.1|9945|9942.8|780
1665386100000|2022-10-10 07:15:00|9949.1|9946.7|9952.1|9949.7|9953.7|9951.3|9948.3|9945.9|703
1665386400000|2022-10-10 07:20:00|9952.2|9949.8|9950.8|9948.4|9953.9|9951.9|9948.4|9946.3|693
1665386700000|2022-10-10 07:25:00|9950.7|9948.3|9959|9956.6|9959.2|9957.7|9949.2|9946.8|687
1665387000000|2022-10-10 07:30:00|9959.1|9956.7|9957.4|9955|9959.4|9957|9954.1|9951.7|567
1665387300000|2022-10-10 07:35:00|9957.6|9955.2|9964.9|9962.5|9967.8|9965.4|9957.2|9955.1|600
1665387600000|2022-10-10 07:40:00|9965|9962.6|9972.6|9970.2|9972.7|9970.8|9962.5|9960.6|664
1665387900000|2022-10-10 07:45:00|9972.5|9970.1|9977|9975.5|9977.9|9976.2|9971.2|9969.3|639
1665388200000|2022-10-10 07:50:00|9977.1|9975.6|9976.5|9974.1|9978.5|9976.7|9974.2|9972.1|463
1665388500000|2022-10-10 07:55:00|9976.6|9974.2|9975.6|9973.2|9979.8|9978.3|9973|9970.9|595
1665388800000|2022-10-10 08:00:00|9975.8|9973.4|9980.5|9979|9981.9|9979.9|9973.9|9971.9|566
1665389100000|2022-10-10 08:05:00|9980.6|9979.1|9980.2|9978.7|9982.7|9980.7|9978.1|9975.7|543
1665389400000|2022-10-10 08:10:00|9980.3|9978.8|9984.6|9983.1|9984.6|9983.1|9980|9977.6|426
1665389700000|2022-10-10 08:15:00|9984.5|9983|9990.8|9988.4|9992.7|9990.6|9983.9|9982.2|462
1665390000000|2022-10-10 08:20:00|9990.7|9988.3|9976.6|9975.1|9990.8|9988.5|9973.8|9971.8|759
1665390300000|2022-10-10 08:25:00|9976.4|9974.9|9981.2|9978.8|9981.7|9979.6|9975|9972.8|843
1665390600000|2022-10-10 08:30:00|9981.3|9978.9|9976.1|9973.7|9982.1|9979.7|9975.4|9973.5|654
1665390900000|2022-10-10 08:35:00|9976.3|9973.9|9983.2|9980.8|9986.4|9984.5|9975.8|9973.6|623
1665391200000|2022-10-10 08:40:00|9983.1|9980.7|9978.6|9976.2|9984.8|9982.4|9977.9|9975.5|572
1665391500000|2022-10-10 08:45:00|9978.7|9976.3|9978.3|9975.9|9980.8|9978.8|9977.2|9974.8|589
1665391800000|2022-10-10 08:50:00|9978.2|9975.8|9974.9|9972.5|9981.6|9979.2|9974.5|9972.2|614
1665392100000|2022-10-10 08:55:00|9975|9972.6|9975.4|9973|9978.1|9975.7|9974|9971.7|594
1665392400000|2022-10-10 09:00:00|9975.3|9972.9|9972.1|9969.7|9976.8|9974.9|9968.3|9965.9|934
1665392700000|2022-10-10 09:05:00|9972.2|9969.8|9972.2|9969.8|9974.3|9972.1|9970.6|9968.2|660
1665393000000|2022-10-10 09:10:00|9972.1|9969.7|9976.9|9974.5|9976.9|9974.5|9971.4|9969|536
1665393300000|2022-10-10 09:15:00|9976.7|9974.3|9975.8|9973.4|9976.9|9974.5|9970.4|9968.5|553
1665393600000|2022-10-10 09:20:00|9975.7|9973.3|9974.7|9972.3|9977.7|9975.3|9974.2|9971.8|532
1665393900000|2022-10-10 09:25:00|9974.5|9972.1|9983.1|9980.7|9983.3|9980.9|9974.3|9971.9|505
1665394200000|2022-10-10 09:30:00|9983.2|9980.8|9976.7|9974.3|9983.2|9980.8|9976.2|9974.2|550
1665394500000|2022-10-10 09:35:00|9976.6|9974.2|9978.6|9976.2|9980.4|9978|9976.6|9974.2|411
1665394800000|2022-10-10 09:40:00|9978.7|9976.3|9975.2|9972.8|9979|9976.9|9973.3|9970.9|616
1665395100000|2022-10-10 09:45:00|9975.3|9972.9|9977.9|9975.5|9978.4|9976|9972.4|9970.2|557
1665395400000|2022-10-10 09:50:00|9977.8|9975.4|9976.8|9974.4|9981.4|9979|9975.5|9973.3|426
1665395700000|2022-10-10 09:55:00|9976.9|9974.5|9975.4|9973|9977.7|9975.3|9972.4|9970|431
1665396000000|2022-10-10 10:00:00|9975.3|9972.9|9976.6|9974.2|9979.5|9977.3|9974.8|9972.6|526
1665396300000|2022-10-10 10:05:00|9976.8|9974.4|9978.3|9975.9|9979.3|9976.9|9972.7|9970.6|479
1665396600000|2022-10-10 10:10:00|9978.1|9975.7|9978.2|9976.7|9980.2|9977.8|9975.3|9972.9|450
1665396900000|2022-10-10 10:15:00|9978.3|9976.8|9986.8|9984.4|9987.1|9984.7|9978.2|9976.1|469
1665397200000|2022-10-10 10:20:00|9986.7|9984.3|9983.4|9981|9988.7|9986.3|9983.2|9980.8|478
1665397500000|2022-10-10 10:25:00|9983.5|9981.1|9986.5|9984.1|9987.4|9985|9982.3|9980.4|518
1665397800000|2022-10-10 10:30:00|9986.4|9984|9989.3|9987.8|9991.1|9988.7|9983.3|9981.3|485
1665398100000|2022-10-10 10:35:00|9989.2|9987.7|9984.6|9982.2|9989.9|9987.7|9982.3|9980.3|464
1665398400000|2022-10-10 10:40:00|9984|9981.6|9984.1|9981.7|9985.3|9982.9|9980.5|9978.1|500
1665398700000|2022-10-10 10:45:00|9984|9981.6|9984.1|9981.7|9985.1|9983|9982.1|9980.1|401
1665399000000|2022-10-10 10:50:00|9984.2|9981.8|9986.9|9984.5|9987.9|9985.8|9984.1|9981.7|428
1665399300000|2022-10-10 10:55:00|9987.1|9984.7|9990.8|9988.4|9992.4|9990.2|9985.7|9983.3|496
1665399600000|2022-10-10 11:00:00|9991.1|9988.7|9994.8|9992.4|9995.1|9992.7|9989.6|9987.5|580
1665399900000|2022-10-10 11:05:00|9994.9|9992.5|9992.3|9989.9|9995|9993|9991.8|9989.6|485
1665400200000|2022-10-10 11:10:00|9992.4|9990|9993.1|9990.7|9993.9|9991.9|9992.3|9989.9|385
1665400500000|2022-10-10 11:15:00|9993.2|9990.8|9992.8|9990.4|9994.5|9992.1|9992.4|9990|402
1665400800000|2022-10-10 11:20:00|9992.9|9990.5|9992.9|9990.5|9994.2|9991.8|9992|9990|315
1665401100000|2022-10-10 11:25:00|9992.8|9990.4|9984.2|9981.8|9993.4|9991|9983.2|9981.1|342
1665401400000|2022-10-10 11:30:00|9984.1|9981.7|9986.2|9983.8|9988.3|9985.9|9982.5|9980.4|409
1665401700000|2022-10-10 11:35:00|9986.3|9983.9|9991.6|9989.2|9991.9|9989.5|9985.8|9983.4|434
1665402000000|2022-10-10 11:40:00|9991.7|9989.3|9988.3|9986.8|9995.7|9993.8|9983.1|9980.6|505
1665402300000|2022-10-10 11:45:00|9988.2|9986.7|9987.2|9984.8|9989.5|9987.5|9984|9981.6|467
1665402600000|2022-10-10 11:50:00|9987.4|9985|9990.8|9988.4|9991.8|9989.4|9987.2|9984.8|425
1665402900000|2022-10-10 11:55:00|9991|9988.6|9989.8|9987.4|9991|9989|9988.4|9986.2|388
1665403200000|2022-10-10 12:00:00|9989.9|9987.5|9981.6|9979.2|9990.6|9988.2|9980.7|9978.8|554
1665403500000|2022-10-10 12:05:00|9981.7|9979.3|9975.5|9973.1|9982.6|9980.5|9974.4|9972|317
1665403800000|2022-10-10 12:10:00|9975.6|9973.2|9982.7|9980.3|9983.2|9980.8|9975.6|9973.2|426
1665404100000|2022-10-10 12:15:00|9982.8|9980.4|9982.7|9980.3|9985.2|9982.8|9981.2|9979.3|394
1665404400000|2022-10-10 12:20:00|9982.6|9980.2|9982.6|9980.2|9986.5|9984.1|9981.1|9978.7|543
1665404700000|2022-10-10 12:25:00|9983|9980.6|9978.7|9976.3|9985|9982.6|9978.1|9975.7|573
1665405000000|2022-10-10 12:30:00|9978.6|9976.2|9978.4|9976|9982.2|9979.9|9977.2|9974.8|451
1665405300000|2022-10-10 12:35:00|9978.5|9976.1|9982.9|9980.5|9983|9981.1|9976.6|9974.2|441
1665405600000|2022-10-10 12:40:00|9982.8|9980.4|9984.2|9981.8|9984.7|9982.4|9978.3|9976.1|381
1665405900000|2022-10-10 12:45:00|9984|9981.6|9986|9984.5|9987.8|9985.9|9981.2|9979.2|584
1665406200000|2022-10-10 12:50:00|9986.8|9984.4|9986.6|9984.2|9987.5|9985.1|9984.4|9982.5|627
1665406500000|2022-10-10 12:55:00|9986.8|9984.4|9980.7|9978.3|9987.8|9986.1|9980.3|9978|636
1665406800000|2022-10-10 13:00:00|9980.8|9978.4|9976.2|9973.8|9982.1|9980.1|9975.7|9973.5|956
1665407100000|2022-10-10 13:05:00|9976.1|9973.7|9985.9|9983.5|9986.2|9983.8|9976.1|9973.7|677
1665407400000|2022-10-10 13:10:00|9985.8|9983.4|9987.4|9985|9988.2|9986.4|9985.2|9982.8|560
1665407700000|2022-10-10 13:15:00|9987.6|9985.2|9986.5|9984.1|9987.9|9985.5|9984.3|9981.9|464
1665408000000|2022-10-10 13:20:00|9986.9|9984.5|9992.5|9990.1|9993.3|9990.9|9986.9|9984.5|540
1665408300000|2022-10-10 13:25:00|9992.4|9990|9992.1|9989.7|9993.9|9991.5|9989.8|9987.8|464
1665408600000|2022-10-10 13:30:00|9991.9|9989.5|9993.7|9991.3|9996.2|9994.2|9990.9|9988.5|682
1665408900000|2022-10-10 13:35:00|9993.8|9991.4|9997.9|9995.5|10000.1|9997.9|9991.9|9989.5|633
1665409200000|2022-10-10 13:40:00|9998|9995.6|9993.9|9991.5|9998.7|9996.3|9990.5|9988.1|786
1665409500000|2022-10-10 13:45:00|9993.8|9991.4|9995.7|9993.3|9996|9993.8|9991.5|9989.9|666
1665409800000|2022-10-10 13:50:00|9995.8|9993.4|9997.1|9994.7|9997.3|9995.2|9992|9989.6|641
1665410100000|2022-10-10 13:55:00|9997|9994.6|9998.8|9996.4|9999.5|9997.3|9996|9993.6|559
1665410400000|2022-10-10 14:00:00|9998.7|9996.3|9999.5|9998|10001.2|9999.3|9997.3|9995.4|505
1665410700000|2022-10-10 14:05:00|9999.4|9997.9|10000.1|9998.6|10001.1|9999.3|9997.3|9995.4|558
1665411000000|2022-10-10 14:10:00|10000.7|9998.3|10000.5|9998.1|10001|9999.1|9997.6|9995.9|510
1665411300000|2022-10-10 14:15:00|10000.4|9998|9999.7|9997.3|10000.7|9998.3|9998|9995.6|521
1665411600000|2022-10-10 14:20:00|9999.8|9997.4|10000.5|9998.1|10001.1|9999.3|9999|9996.6|402
1665411900000|2022-10-10 14:25:00|10000.6|9998.2|9998.6|9996.2|10001|9999|9997.4|9995.3|521
1665412200000|2022-10-10 14:30:00|9998.9|9996.5|9986|9983.6|9999.7|9997.3|9980.5|9978.1|1497
1665412500000|2022-10-10 14:35:00|9986.1|9983.7|9993.5|9992|9997.9|9995.5|9983.3|9980.9|1248
1665412800000|2022-10-10 14:40:00|9993.6|9992.1|9995.9|9993.5|9997.1|9994.7|9990|9987.6|1039
1665413100000|2022-10-10 14:45:00|9995.8|9993.4|10000.1|9997.7|10001.7|9999.8|9994.3|9991.9|884
1665413400000|2022-10-10 14:50:00|10000.2|9997.8|10001.8|9999.4|10002.1|10000|9998.8|9996.8|789
1665413700000|2022-10-10 14:55:00|10001.9|9999.5|10000.1|9997.7|10003.6|10001.4|9998.4|9996.3|645
1665414000000|2022-10-10 15:00:00|10000.2|9997.8|10003.7|10002.2|10005|10002.6|9998.9|9996.9|684
1665414300000|2022-10-10 15:05:00|10004.2|10001.8|10001.6|9999.2|10004.2|10001.8|9999.5|9997.3|718
1665414600000|2022-10-10 15:10:00|10001.5|9999.1|10002.4|10000|10003.4|10001|9999.1|9997.2|546
1665414900000|2022-10-10 15:15:00|10002.5|10000.1|10001.8|9999.4|10002.8|10000.4|9998.9|9996.5|634
1665415200000|2022-10-10 15:20:00|10001.9|9999.5|9999.1|9996.7|10001.9|9999.5|9997.8|9995.4|592
1665415500000|2022-10-10 15:25:00|9999.2|9996.8|10000.7|9998.3|10001.2|9999.4|9998.9|9996.5|406
1665415800000|2022-10-10 15:30:00|10000.6|9998.2|9998.4|9996|10001.4|9999.3|9997.9|9995.6|402
1665416100000|2022-10-10 15:35:00|9998.3|9995.9|9999.6|9997.2|10000.3|9998.1|9997.3|9994.9|422
1665416400000|2022-10-10 15:40:00|9999.5|9997.1|10002.2|9999.8|10002.2|10000.2|9998.4|9995.9|472
1665416700000|2022-10-10 15:45:00|10002.3|9999.9|10002.9|10000.5|10004.6|10002.6|9999.9|9997.5|624
1665417000000|2022-10-10 15:50:00|10002.8|10000.4|10001.8|9999.4|10004.1|10002|9999.5|9997.1|581
1665417300000|2022-10-10 15:55:00|10002|9999.6|10001.4|9999|10004|10001.6|9996.8|9994.6|546
1665417600000|2022-10-10 16:00:00|10001.2|9998.8|9999.8|9997.4|10003.9|10001.5|9998.1|9995.7|449
1665417900000|2022-10-10 16:05:00|9999.7|9997.3|9999.5|9997.1|10001.8|9999.4|9998.7|9996.4|424
1665418200000|2022-10-10 16:10:00|9999.4|9997|10003.5|10001.1|10004.8|10002.4|9999.1|9996.8|481
1665418500000|2022-10-10 16:15:00|10003.3|10000.9|10002.9|10000.5|10004.1|10001.7|10001.3|9998.9|594
1665418800000|2022-10-10 16:20:00|10003|10000.6|10005.1|10002.7|10006|10003.5|10002.8|10000.4|474
1665419100000|2022-10-10 16:25:00|10005.2|10002.8|10006|10003.6|10006.7|10004.3|10003|10000.6|341
1665419400000|2022-10-10 16:30:00|10006.1|10003.7|10005.2|10002.8|10006.7|10004.3|10005.1|10002.7|263
1665419700000|2022-10-10 16:35:00|10005.3|10002.9|10002.5|10000.1|10005.3|10002.9|10002.1|9999.7|264
1665420000000|2022-10-10 16:40:00|10002.6|10000.2|10004.2|10001.8|10004.6|10002.2|10001|9998.6|352
1665420300000|2022-10-10 16:45:00|10004.3|10001.9|10003.5|10001.1|10004.9|10002.5|10002.3|9999.9|356
1665420600000|2022-10-10 16:50:00|10003.6|10001.2|10005.2|10002.8|10005.6|10003.5|10003.6|10001.2|382
1665420900000|2022-10-10 16:55:00|10005.1|10002.7|10005.7|10003.3|10005.9|10003.5|10004.2|10001.8|389
1665421200000|2022-10-10 17:00:00|10005.8|10003.4|10006.3|10003.9|10006.5|10004.1|10005.6|10003.2|193
1665421500000|2022-10-10 17:05:00|10006.4|10004|10010|10007.6|10010.7|10008.5|10005.9|10003.5|304
1665421800000|2022-10-10 17:10:00|10010.3|10007.9|10000.7|9998.3|10012|10009.6|9999.4|9997|649
1665422100000|2022-10-10 17:15:00|10000.8|9998.4|10005.3|10002.9|10006.5|10004.1|9999.3|9997.1|455
1665422400000|2022-10-10 17:20:00|10005.6|10003.2|10001.4|9999|10005.7|10003.3|10000|9997.6|569
1665422700000|2022-10-10 17:25:00|10001.6|9999.2|10001.5|9999.1|10002.2|9999.8|9999.2|9996.8|481
1665423000000|2022-10-10 17:30:00|10001.4|9999|9998.6|9996.2|10002.1|9999.7|9996.2|9993.8|548
1665423300000|2022-10-10 17:35:00|9998.5|9996.1|9998.1|9995.7|9999.1|9996.7|9993.8|9991.4|697
1665423600000|2022-10-10 17:40:00|9998.3|9995.9|10001.1|9998.7|10001.4|9999|9997|9994.9|557
1665423900000|2022-10-10 17:45:00|10001|9998.6|9996.1|9993.7|10002.7|10000.3|9993.8|9991.4|814
1665424200000|2022-10-10 17:50:00|9996|9993.6|9996.3|9993.9|9998.4|9996|9995.7|9993.3|593
1665424500000|2022-10-10 17:55:00|9996.4|9994|9995.2|9992.8|9996.9|9994.5|9993.9|9991.5|643
1665424800000|2022-10-10 18:00:00|9995|9992.6|9990.7|9988.3|9995|9992.7|9990.6|9988.2|371
1665425100000|2022-10-10 18:05:00|9990.6|9988.2|9993.9|9991.5|9994.9|9992.5|9990.6|9988.2|428
1665425400000|2022-10-10 18:10:00|9993.8|9991.4|9993.2|9990.8|9994|9991.6|9990|9987.6|387
1665425700000|2022-10-10 18:15:00|9993.4|9991|9993.7|9991.3|9994.5|9992.1|9992.6|9990.2|312
1665426000000|2022-10-10 18:20:00|9993.8|9991.4|9994.2|9991.8|9994.7|9992.3|9991.1|9988.7|351
1665426300000|2022-10-10 18:25:00|9994.3|9991.9|9996.3|9993.9|9996.6|9994.2|9993.7|9991.3|322
1665426600000|2022-10-10 18:30:00|9996.4|9994|9991.3|9989.8|9997.8|9995.4|9989.3|9987.6|369
1665426900000|2022-10-10 18:35:00|9991.5|9990|9991.1|9988.7|9993.7|9991.3|9990|9987.6|360
1665427200000|2022-10-10 18:40:00|9991.2|9988.8|9992.3|9989.9|9993.3|9990.9|9990.1|9987.7|302
1665427500000|2022-10-10 18:45:00|9992.4|9990|9993.6|9991.2|9994.7|9992.7|9992.1|9989.9|310
1665427800000|2022-10-10 18:50:00|9993.7|9991.3|9993.4|9991|9995.4|9993|9991.5|9989.1|297
1665428100000|2022-10-10 18:55:00|9993.5|9991.1|9998.3|9995.9|9999.5|9997.1|9993.5|9991.1|368
1665428400000|2022-10-10 19:00:00|9998.1|9995.7|9998.3|9995.9|9998.8|9996.4|9994.6|9992.2|433
1665428700000|2022-10-10 19:05:00|9998.5|9996.1|9999.7|9997.3|10001.5|9999.1|9997.2|9994.8|386
1665429000000|2022-10-10 19:10:00|9999.9|9997.5|9999.1|9996.7|10002.2|9999.8|9999|9996.6|336
1665429300000|2022-10-10 19:15:00|9999.2|9996.8|9997.6|9995.2|9999.3|9996.9|9997.1|9994.7|310
1665429600000|2022-10-10 19:20:00|9997.7|9995.3|9998|9995.6|9998.9|9996.5|9996.5|9994.1|324
1665429900000|2022-10-10 19:25:00|9998.1|9995.7|9999.4|9997|10000.2|9997.8|9997.9|9995.5|290
1665430200000|2022-10-10 19:30:00|9999.5|9997.1|9999.9|9997.5|10000.1|9997.9|9997.6|9995|300
1665430500000|2022-10-10 19:35:00|9999.8|9997.4|9999.7|9997.3|10002.4|10000|9998.9|9996.5|233
1665430800000|2022-10-10 19:40:00|9999.6|9997.2|10001.7|9999.3|10001.9|9999.5|9998.9|9996.5|237
1665431100000|2022-10-10 19:45:00|10001.8|9999.4|10000.1|9997.7|10002.2|9999.8|9999.3|9996.9|285
1665431400000|2022-10-10 19:50:00|9999.2|9996.8|10001.3|9998.9|10001.8|9999.4|9999.2|9996.8|274
1665431700000|2022-10-10 19:55:00|10001.4|9999|10001.2|9998.8|10002.1|9999.5|9999.6|9997.7|195
1665432000000|2022-10-10 20:00:00|10001.4|9999|10000.9|9998.5|10001.4|9999|9999.3|9996.9|141
1665432300000|2022-10-10 20:05:00|10000.7|9998.3|10000.6|9998.2|10001.7|9999.1|10000.3|9998|122
1665432600000|2022-10-10 20:10:00|10000.7|9998.3|10000.3|9997.9|10001.3|9998.9|9999.9|9997.6|82
1665432900000|2022-10-10 20:15:00|10000|9997.6|10000|9997.6|10001.1|9998.7|9998.9|9996.5|136
1665433200000|2022-10-10 20:20:00|10000.1|9997.7|10002.2|9999.8|10002.2|10000.3|10000|9997.6|66
1665433500000|2022-10-10 20:25:00|10001.7|10000.2|9995.8|9993.4|10002.6|10000.5|9995.3|9992.7|210
1665433800000|2022-10-10 20:30:00|9995.9|9993.6|9998.1|9995.7|9999|9996.3|9995.7|9993.1|166
1665434100000|2022-10-10 20:35:00|9998.2|9995.8|9998.1|9995.7|9998.8|9995.9|9998.1|9995.1|54
1665434400000|2022-10-10 20:40:00|9998.2|9995.8|9998.7|9996|9998.7|9996.1|9997.2|9994.5|64
1665434700000|2022-10-10 20:45:00|9998.8|9996.3|9999.4|9996.6|10000.5|9997.9|9998.8|9996.3|141
1665435000000|2022-10-10 20:50:00|9999.5|9996.8|9998.9|9996|10000|9997.1|9998.8|9995.9|106
1665435300000|2022-10-10 20:55:00|9999.2|9995.8|9998|9993|10004.4|9999.4|9997.9|9992.9|269
1665435600000|2022-10-10 21:00:00|9998.3|9993.3|9994.9|9989.9|9998.3|9993.3|9992.4|9987.4|42
1665435900000|2022-10-10 21:05:00|9996|9991|9995.6|9990.6|9997.4|9992.4|9992.4|9987.4|62
1665436200000|2022-10-10 21:10:00|9996|9991|9996.4|9991.4|9996.8|9991.8|9994.5|9989.5|42
1665436500000|2022-10-10 21:15:00|9995.9|9990.9|9996.6|9991.6|9997.5|9992.5|9993.9|9988.9|70
1665436800000|2022-10-10 21:20:00|9996.2|9991.2|9995.5|9990.5|9997.1|9992.1|9995.1|9990.1|90
1665437100000|2022-10-10 21:25:00|9995.8|9990.8|9995.8|9990.8|9996.1|9991.1|9994.7|9989.7|59
1665437400000|2022-10-10 21:30:00|9996.4|9991.4|9997.7|9992.7|9998.8|9993.8|9994.5|9989.5|123
1665437700000|2022-10-10 21:35:00|9997.3|9992.3|9997.5|9992.5|10000|9995|9995.7|9990.7|189
1665438000000|2022-10-10 21:40:00|9997.4|9992.4|9997.8|9992.8|9998.6|9993.6|9997.1|9992.1|98
1665438300000|2022-10-10 21:45:00|9998.4|9993.4|9998.3|9993.3|9998.8|9993.8|9998.1|9993.1|61
1665438600000|2022-10-10 21:50:00|9998.2|9993.2|9998.6|9993.6|9998.7|9993.7|9998.2|9993.2|55
1665438900000|2022-10-10 21:55:00|9998.5|9993.5|9997.8|9992.8|9998.8|9993.8|9995.1|9990.1|111
1665439200000|2022-10-10 22:00:00|9998.1|9993.1|10002.4|9998.5|10002.9|9999|9995|9990|191
1665439500000|2022-10-10 22:05:00|10001.8|9998.7|10002.1|9999|10003.6|9999.4|10001.3|9997.6|84
1665439800000|2022-10-10 22:10:00|10002.5|9999.2|10000.9|9997.5|10002.6|9999.5|10000.4|9997.2|179
1665440100000|2022-10-10 22:15:00|10001|9997.4|10001.1|9997.2|10002|9997.9|9999.7|9996.7|212
1665440400000|2022-10-10 22:20:00|10001|9997.1|10000.7|9997|10002.3|9997.6|9999.8|9996.4|184
1665440700000|2022-10-10 22:25:00|10000.8|9997.1|10001.4|9997.2|10001.9|9998|10000.1|9996.7|135
1665441000000|2022-10-10 22:30:00|10001.3|9997.4|10001.3|9998.3|10002|9998.5|10000.3|9996.9|147
1665441300000|2022-10-10 22:35:00|10001.4|9998.5|10001.4|9997.7|10002.4|9998.9|10000.9|9997.4|144
1665441600000|2022-10-10 22:40:00|10000.7|9997.6|9999.6|9997.2|10002.3|9999.1|9999.5|9997|200
1665441900000|2022-10-10 22:45:00|9999.5|9997.1|10000.2|9997.8|10000.3|9997.9|9999.2|9996.7|157
1665442200000|2022-10-10 22:50:00|10000.3|9997.9|9999.5|9997.1|10000.6|9998|9999.1|9996.6|245
1665442500000|2022-10-10 22:55:00|9999.4|9997|9996|9993.6|9999.4|9997.1|9994.6|9991.9|521
1665442800000|2022-10-10 23:00:00|9995.9|9993.5|9998.2|9995.8|9998.4|9996|9995|9992.6|259
1665443100000|2022-10-10 23:05:00|9998.3|9995.9|9998.3|9995.9|9999.2|9996.8|9997.1|9994.7|222
1665443400000|2022-10-10 23:10:00|9998.4|9996|9998.9|9996.5|9999.6|9997.2|9997.7|9995.3|126
1665443700000|2022-10-10 23:15:00|9998.8|9996.4|9997.8|9995.4|9999.3|9996.9|9997.6|9995.2|135
1665444000000|2022-10-10 23:20:00|9998.3|9995.9|9997.8|9995.4|9998.5|9996.1|9997|9994.6|125
1665444300000|2022-10-10 23:25:00|9997.7|9995.3|9997|9994.6|9997.8|9995.4|9996.9|9994.5|153
1665444600000|2022-10-10 23:30:00|9996.8|9994.4|9997.1|9994.7|9997.2|9994.8|9995.9|9993.5|157
1665444900000|2022-10-10 23:35:00|9997|9994.6|9997.4|9995|9998|9995.6|9996.6|9994.2|222
1665445200000|2022-10-10 23:40:00|9997.3|9994.9|9997.4|9995|9998.1|9996.2|9997|9994.6|171
1665445500000|2022-10-10 23:45:00|9997.3|9994.9|9995.7|9993.3|9997.7|9995.3|9994.5|9992.5|310
1665445800000|2022-10-10 23:50:00|9995.8|9993.4|9997.1|9994.7|9997.2|9994.8|9995.7|9993.3|251
1665446100000|2022-10-10 23:55:00|9997.2|9994.8|9996.7|9994.3|9998.1|9995.7|9996.4|9994|223
1665446400000|2022-10-11 00:00:00|9996.6|9994.2|10002.3|9999.9|10003.8|10001.4|9996|9993.6|496
1665446700000|2022-10-11 00:05:00|10002.4|10000|10000.5|9998.1|10004.6|10002.2|10000|9997.6|557
1665447000000|2022-10-11 00:10:00|10000.6|9998.2|9999.2|9996.8|10001.7|9999.3|9998.9|9996.5|463
1665447300000|2022-10-11 00:15:00|9999.4|9997|9993.9|9991.5|10000.8|9998.4|9993.9|9991.5|525
1665447600000|2022-10-11 00:20:00|9994|9991.6|9992.9|9990.5|9994|9991.6|9989.7|9987.3|591
1665447900000|2022-10-11 00:25:00|9993|9990.6|9989.6|9987.2|9993.7|9991.3|9988.6|9986.2|357
1665448200000|2022-10-11 00:30:00|9989.7|9987.3|9991.8|9989.4|9992|9989.6|9987.8|9985.4|479
1665448500000|2022-10-11 00:35:00|9992|9989.6|9992.9|9990.5|9992.9|9990.5|9988.6|9986.2|389
1665448800000|2022-10-11 00:40:00|9993|9990.6|9991.7|9989.3|9994.1|9991.7|9991.7|9989.3|387
1665449100000|2022-10-11 00:45:00|9991.8|9989.4|9991.1|9988.7|9993.3|9990.9|9989.9|9987.5|381
1665449400000|2022-10-11 00:50:00|9991.2|9988.8|9988.2|9985.8|9991.6|9989.2|9987.9|9985.5|476
1665449700000|2022-10-11 00:55:00|9988.4|9986|9988.1|9985.7|9990.1|9987.7|9988|9985.6|399
1665450000000|2022-10-11 01:00:00|9988.2|9985.8|9992.3|9989.9|9992.6|9990.7|9988.1|9985.7|378
1665450300000|2022-10-11 01:05:00|9992.4|9990|9991|9988.6|9992.6|9990.2|9986.9|9984.5|492
1665450600000|2022-10-11 01:10:00|9990.9|9988.5|9991.5|9989.1|9992|9989.6|9988.9|9986.5|388
1665450900000|2022-10-11 01:15:00|9991.4|9989|9993.3|9990.9|9993.8|9991.7|9991|9988.6|386
1665451200000|2022-10-11 01:20:00|9993.2|9990.8|9992.3|9989.9|9993.5|9991.1|9991.1|9989.5|259
1665451500000|2022-10-11 01:25:00|9992.2|9989.8|9993.3|9990.9|9993.9|9991.9|9989.6|9987.2|308
1665451800000|2022-10-11 01:30:00|9993.4|9991|9995.9|9993.5|9996|9993.6|9991.8|9989.4|358
1665452100000|2022-10-11 01:35:00|9996|9993.6|10000.8|9998.4|10001.1|9998.7|9995.8|9993.4|428
1665452400000|2022-10-11 01:40:00|10001|9998.6|10008.8|10006.4|10010.2|10007.8|10000.4|9998|707
1665452700000|2022-10-11 01:45:00|10008.7|10006.3|10006.5|10004.1|10008.7|10006.3|10005.1|10002.7|588
1665453000000|2022-10-11 01:50:00|10006.6|10004.2|10005.2|10002.8|10006.7|10004.3|10003.5|10001.1|559
1665453300000|2022-10-11 01:55:00|10005.1|10002.7|10005.5|10003.1|10007.4|10005|10004.4|10002|597
1665453600000|2022-10-11 02:00:00|10005.9|10003.5|10007.9|10005.5|10007.9|10005.5|10003.5|10001.1|482
1665453900000|2022-10-11 02:05:00|10007.7|10005.3|10006.7|10004.3|10008.7|10006.3|10004.7|10002.3|469
1665454200000|2022-10-11 02:10:00|10006.8|10004.4|10011.6|10009.2|10011.9|10009.5|10006|10003.6|421
1665454500000|2022-10-11 02:15:00|10011.2|10008.8|10012.2|10009.8|10012.5|10010.5|10009.4|10007|664
1665454800000|2022-10-11 02:20:00|10012.1|10009.7|10012.7|10010.3|10013.5|10011.6|10011.4|10009|472
1665455100000|2022-10-11 02:25:00|10012.4|10010|10011.8|10009.4|10012.9|10010.5|10009.9|10007.5|425
1665455400000|2022-10-11 02:30:00|10011.9|10009.5|10012.7|10010.3|10012.9|10010.6|10011.8|10009.4|348
1665455700000|2022-10-11 02:35:00|10012.8|10010.4|10012.3|10009.9|10013.2|10011|10011.6|10009.2|335
1665456000000|2022-10-11 02:40:00|10012.4|10010|10014.3|10011.9|10015.1|10012.7|10010.2|10007.8|381
1665456300000|2022-10-11 02:45:00|10014.4|10012|10012.2|10009.8|10014.4|10012|10010.6|10009.1|379
1665456600000|2022-10-11 02:50:00|10012.1|10009.7|10012.9|10010.5|10013.2|10010.8|10009.9|10007.5|373
1665456900000|2022-10-11 02:55:00|10013|10010.6|10013.9|10011.5|10014.9|10012.8|10012.6|10010.2|320
1665457200000|2022-10-11 03:00:00|10013.8|10011.4|10014|10011.6|10014.6|10012.2|10013.3|10010.9|287
1665457500000|2022-10-11 03:05:00|10014.1|10011.7|10013.6|10011.2|10014.8|10012.4|10013.4|10011|270
1665457800000|2022-10-11 03:10:00|10013.5|10011.1|10012.1|10009.7|10013.6|10011.2|10011.7|10009.3|225
1665458100000|2022-10-11 03:15:00|10012.2|10009.8|10011.5|10009.1|10012.7|10010.7|10009.6|10007.2|333
1665458400000|2022-10-11 03:20:00|10011.4|10009|10011.2|10008.8|10012.4|10010|10009.8|10007.9|234
1665458700000|2022-10-11 03:25:00|10011.1|10008.7|10011.7|10009.3|10012|10010|10009.4|10007.4|335
1665459000000|2022-10-11 03:30:00|10011.8|10009.4|10010|10007.6|10011.8|10009.4|10009.6|10007.2|274
1665459300000|2022-10-11 03:35:00|10010.1|10007.7|10012.9|10010.5|10013.1|10010.7|10008.6|10006.2|339
1665459600000|2022-10-11 03:40:00|10012.8|10010.4|10014.2|10011.8|10014.4|10012.5|10011.2|10008.8|294
1665459900000|2022-10-11 03:45:00|10014.1|10011.7|10016.1|10013.7|10019.5|10017.1|10014.1|10011.7|481
1665460200000|2022-10-11 03:50:00|10016|10013.6|10018.3|10015.9|10018.6|10016.2|10015.8|10013.4|389
1665460500000|2022-10-11 03:55:00|10018.4|10016|10018.2|10015.8|10019|10017.2|10017.1|10015.6|346
1665460800000|2022-10-11 04:00:00|10018.1|10015.7|10018.4|10016|10018.7|10016.8|10016.8|10014.4|284
1665461100000|2022-10-11 04:05:00|10017.8|10016.3|10017.1|10014.7|10018.9|10016.9|10016.7|10014.4|305
1665461400000|2022-10-11 04:10:00|10017.2|10014.8|10018.8|10016.4|10018.9|10017.1|10014.9|10013.1|331
1665461700000|2022-10-11 04:15:00|10018.9|10016.5|10018.5|10016.1|10020|10017.9|10017.8|10015.8|390
1665462000000|2022-10-11 04:20:00|10018.4|10016|10020.1|10017.7|10020.8|10018.4|10017.6|10015.2|307
1665462300000|2022-10-11 04:25:00|10020.2|10017.8|10020|10018.5|10020.9|10019.1|10018.3|10016.3|281
1665462600000|2022-10-11 04:30:00|10019.9|10018.4|10018.8|10016.4|10020.9|10019.4|10017.4|10015|394
1665462900000|2022-10-11 04:35:00|10018.6|10016.2|10019.6|10017.2|10020.7|10018.4|10017.4|10015.2|286
1665463200000|2022-10-11 04:40:00|10019.7|10017.3|10019.3|10016.9|10020.9|10018.8|10018.5|10016.6|335
1665463500000|2022-10-11 04:45:00|10019.5|10017.1|10021|10018.6|10021.1|10019.1|10019.4|10017|298
1665463800000|2022-10-11 04:50:00|10021.1|10018.7|10019.2|10016.8|10021.5|10019.2|10018.6|10016.4|247
1665464100000|2022-10-11 04:55:00|10019.3|10016.9|10020.5|10018.1|10022.3|10020.5|10019.2|10016.8|285
1665464400000|2022-10-11 05:00:00|10020.4|10018|10014.4|10012|10020.8|10018.8|10013.8|10011.4|396
1665464700000|2022-10-11 05:05:00|10014.3|10011.9|10009.2|10006.8|10014.3|10011.9|10008.3|10005.9|351
1665465000000|2022-10-11 05:10:00|10009.4|10007|10008.3|10005.9|10013|10010.6|10008.2|10005.8|498
1665465300000|2022-10-11 05:15:00|10008.4|10006|10009.6|10007.2|10009.6|10007.2|10006|10003.6|376
1665465600000|2022-10-11 05:20:00|10009.8|10007.4|10012.9|10010.5|10013.8|10011.4|10009.3|10007|432
1665465900000|2022-10-11 05:25:00|10013|10010.6|10013.7|10011.3|10013.8|10011.4|10010.9|10008.5|288
1665466200000|2022-10-11 05:30:00|10013.6|10011.2|10011.4|10009|10014.7|10012.3|10009.2|10006.8|307
1665466500000|2022-10-11 05:35:00|10011.3|10008.9|10014|10011.6|10016.8|10014.4|10010.2|10007.8|364
1665466800000|2022-10-11 05:40:00|10014.1|10011.7|10010.8|10008.4|10014.9|10012.5|10010.4|10008|357
1665467100000|2022-10-11 05:45:00|10010.9|10008.5|10013.5|10011.1|10014|10011.6|10010.7|10008.3|267
1665467400000|2022-10-11 05:50:00|10013.3|10010.9|10011.6|10009.2|10014.1|10011.7|10011.3|10008.9|266
1665467700000|2022-10-11 05:55:00|10011.5|10009.1|10012|10009.6|10013.6|10011.2|10011.5|10009.1|395
1665468000000|2022-10-11 06:00:00|10012.1|10009.7|10013.1|10010.7|10013.2|10010.8|10008.6|10006.2|702
1665468300000|2022-10-11 06:05:00|10013.2|10010.8|10013.9|10011.5|10014.2|10011.8|10009.2|10006.8|610
1665468600000|2022-10-11 06:10:00|10014|10011.6|10018.8|10016.4|10022|10019.6|10012.8|10010.4|749
1665468900000|2022-10-11 06:15:00|10018.9|10016.5|10017.6|10015.2|10020.2|10017.8|10016.4|10014|557
1665469200000|2022-10-11 06:20:00|10017.5|10015.1|10012.8|10010.4|10017.9|10015.5|10012.2|10009.8|606
1665469500000|2022-10-11 06:25:00|10012.7|10010.3|10018.2|10015.8|10018.8|10016.4|10009.8|10007.4|684
1665469800000|2022-10-11 06:30:00|10017.8|10015.4|10014.7|10013.2|10018.2|10015.8|10011.9|10009.5|731
1665470100000|2022-10-11 06:35:00|10014.6|10013.1|10006.3|10003.9|10015.3|10013.3|10005.7|10003.7|610
1665470400000|2022-10-11 06:40:00|10006.2|10003.8|10008|10005.6|10009.1|10006.7|10004.6|10002.2|562
1665470700000|2022-10-11 06:45:00|10008.1|10005.7|10008.4|10006|10008.9|10006.5|10005.2|10003.1|485
1665471000000|2022-10-11 06:50:00|10008.3|10005.9|10009.4|10007|10012.1|10009.7|10007|10005.1|538
1665471300000|2022-10-11 06:55:00|10009.5|10007.1|10008.8|10006.4|10015.5|10013.6|10007.6|10005.2|761
1665471600000|2022-10-11 07:00:00|10008.9|10006.5|10003.3|10000.9|10011.1|10008.7|10002.8|10000.4|924
1665471900000|2022-10-11 07:05:00|10003.6|10001.2|9999.2|9996.8|10007.1|10004.7|9998.8|9996.4|892
1665472200000|2022-10-11 07:10:00|9999.1|9996.7|9995|9992.6|10001|9998.6|9992.4|9990.6|988
1665472500000|2022-10-11 07:15:00|9994.9|9992.5|9989.4|9987|9996.8|9994.4|9988.5|9986.4|843
1665472800000|2022-10-11 07:20:00|9989.2|9986.8|9996.5|9994.1|9997.4|9995.4|9988.8|9986.8|960
1665473100000|2022-10-11 07:25:00|9996.7|9994.3|9998.5|9996.1|9999.8|9997.7|9994.4|9992|886
1665473400000|2022-10-11 07:30:00|9998.6|9996.2|9994.6|9992.2|9999.9|9997.5|9991.2|9988.8|842
1665473700000|2022-10-11 07:35:00|9994.8|9992.4|9989.8|9987.4|9995.5|9993.1|9984.8|9982.9|729
1665474000000|2022-10-11 07:40:00|9989.7|9987.3|9994.8|9992.4|9997.2|9994.8|9989.5|9987.1|721
1665474300000|2022-10-11 07:45:00|9994.7|9992.3|9996.3|9993.9|9997.8|9995.6|9992.7|9990.3|725
1665474600000|2022-10-11 07:50:00|9996.4|9994|10005.4|10003|10005.8|10003.5|9996.3|9993.9|694
1665474900000|2022-10-11 07:55:00|10005.5|10003.1|10008.6|10006.2|10009.3|10006.9|10004.7|10002.7|690
1665475200000|2022-10-11 08:00:00|10008.8|10006.4|10007.6|10005.2|10010|10007.8|10006.2|10003.8|637
1665475500000|2022-10-11 08:05:00|10007.4|10005|9999.8|9997.4|10007.6|10005.2|9999.3|9996.9|632
1665475800000|2022-10-11 08:10:00|9999.9|9997.5|9994.8|9992.4|10000.4|9998|9993.4|9991|682
1665476100000|2022-10-11 08:15:00|9994.9|9992.5|9999.8|9997.4|10002.9|10001|9994.9|9992.5|771
1665476400000|2022-10-11 08:20:00|9999.7|9997.3|10000|9997.6|10008.3|10006|9998.5|9996.1|750
1665476700000|2022-10-11 08:25:00|10000.1|9997.7|10003.6|10001.2|10006.1|10003.7|9991.5|9989.1|696
1665477000000|2022-10-11 08:30:00|10003.7|10001.3|9999.8|9997.4|10011.2|10008.8|9999.1|9996.7|774
1665477300000|2022-10-11 08:35:00|10000|9997.6|10000.4|9998|10001.6|9999.2|9996.3|9993.9|645
1665477600000|2022-10-11 08:40:00|10000.8|9998.4|9997.7|9995.3|10004.7|10002.8|9997.1|9994.7|636
1665477900000|2022-10-11 08:45:00|9997.8|9995.4|10000.7|9998.3|10002.4|10000|9997.4|9995|734
1665478200000|2022-10-11 08:50:00|10000.6|9998.2|10000.9|9998.5|10002.7|10000.3|9997.9|9995.9|725
1665478500000|2022-10-11 08:55:00|10000.8|9998.4|10000.8|9998.4|10003.4|10001|9998.4|9996.7|700
1665478800000|2022-10-11 09:00:00|10000.5|9998.1|9992.6|9990.2|10001.6|9999.2|9991.1|9989.1|665
1665479100000|2022-10-11 09:05:00|9992.5|9990.1|9984.9|9982.5|9994.9|9992.5|9983.3|9980.9|674
1665479400000|2022-10-11 09:10:00|9985.2|9982.8|9988.1|9985.7|9990.5|9988.1|9985.1|9982.8|641
1665479700000|2022-10-11 09:15:00|9987.7|9985.3|9989.6|9987.2|9991|9988.6|9985.4|9983|665
1665480000000|2022-10-11 09:20:00|9989.7|9987.3|9988.2|9985.8|9990.6|9988.2|9987.6|9985.2|700
1665480300000|2022-10-11 09:25:00|9988.3|9985.9|9992.5|9990.1|9994.1|9991.7|9988|9985.6|628
1665480600000|2022-10-11 09:30:00|9992.4|9990|9990.1|9987.7|9993.2|9990.8|9987.4|9985|633
1665480900000|2022-10-11 09:35:00|9989.9|9987.5|9990.4|9988|9992.3|9989.9|9987.3|9984.9|684
1665481200000|2022-10-11 09:40:00|9989.9|9987.5|9993.4|9991|9994.4|9992.3|9989|9986.6|704
1665481500000|2022-10-11 09:45:00|9993.3|9990.9|9993.7|9991.3|9995.8|9993.4|9992.5|9990.1|593
1665481800000|2022-10-11 09:50:00|9993.5|9991.1|9994.1|9991.7|9998.3|9996|9992.9|9990.8|518
1665482100000|2022-10-11 09:55:00|9993.8|9991.4|9993|9990.6|9995.1|9993.1|9991.6|9989.2|549
1665482400000|2022-10-11 10:00:00|9993.1|9990.7|9998.2|9995.8|9999|9996.9|9991.5|9989.1|572
1665482700000|2022-10-11 10:05:00|9998.4|9996|9995.2|9992.8|9999.1|9997.3|9993.7|9991.3|574
1665483000000|2022-10-11 10:10:00|9995.3|9992.9|9992.9|9990.5|9996.5|9994.1|9992.4|9990.1|630
1665483300000|2022-10-11 10:15:00|9992.8|9990.4|9992.1|9989.7|9995.5|9993.5|9991.7|9989.3|467
1665483600000|2022-10-11 10:20:00|9991.8|9989.4|9986.8|9984.4|9992.3|9990.1|9986.4|9984|604
1665483900000|2022-10-11 10:25:00|9986.7|9984.3|9984.3|9981.9|9986.7|9984.4|9978.9|9976.5|1005
1665484200000|2022-10-11 10:30:00|9984.2|9981.8|9983|9980.6|9986.2|9983.8|9982.3|9979.9|572
1665484500000|2022-10-11 10:35:00|9983.1|9980.7|9985.5|9983.1|9986.1|9983.7|9982.3|9980.1|469
1665484800000|2022-10-11 10:40:00|9985.3|9982.9|9981.1|9978.7|9985.3|9982.9|9980.4|9978|372
1665485100000|2022-10-11 10:45:00|9980.5|9978.1|9974.1|9971.7|9981|9978.6|9973|9971|364
1665485400000|2022-10-11 10:50:00|9974|9971.6|9973.4|9971|9974.2|9972.2|9971.7|9969.3|498
1665485700000|2022-10-11 10:55:00|9973.3|9970.9|9969.9|9967.5|9974.8|9972.4|9969.5|9967.1|559
1665486000000|2022-10-11 11:00:00|9970|9967.6|9968.2|9965.8|9974.2|9971.8|9967.9|9965.5|560
1665486300000|2022-10-11 11:05:00|9968.1|9965.7|9968.9|9966.5|9969.5|9967.1|9966.9|9965.1|472
1665486600000|2022-10-11 11:10:00|9968.8|9966.4|9967.9|9966.4|9968.9|9966.8|9967.5|9965.1|353
1665486900000|2022-10-11 11:15:00|9967.8|9966.3|9965.7|9963.3|9969.4|9967.4|9964.8|9962.9|372
1665487200000|2022-10-11 11:20:00|9965.6|9963.2|9959.2|9956.8|9967.5|9965.6|9957.3|9955.3|671
1665487500000|2022-10-11 11:25:00|9959.1|9957.6|9957.5|9956|9960.7|9958.3|9955.9|9954.1|540
1665487800000|2022-10-11 11:30:00|9957.6|9956.1|9955.9|9953.5|9960.8|9958.4|9955.6|9953.2|550
1665488100000|2022-10-11 11:35:00|9956.3|9953.9|9955.2|9953.7|9956.7|9954.3|9953.1|9951.6|456
1665488400000|2022-10-11 11:40:00|9955.3|9953.8|9957.8|9955.4|9958.5|9956.3|9954.2|9952.6|505
1665488700000|2022-10-11 11:45:00|9957.7|9955.3|9960.6|9958.2|9962.3|9960|9957.6|9955.2|715
1665489000000|2022-10-11 11:50:00|9960.5|9958.1|9966.6|9964.2|9968.2|9965.8|9960.5|9958.1|719
1665489300000|2022-10-11 11:55:00|9966.7|9964.3|9957.8|9955.4|9969.5|9967.1|9956.8|9954.9|664
1665489600000|2022-10-11 12:00:00|9958|9955.6|9958.1|9955.7|9961.3|9958.9|9956.3|9954|765
1665489900000|2022-10-11 12:05:00|9958.3|9955.9|9955.6|9954.1|9960.1|9957.7|9955.5|9954|548
1665490200000|2022-10-11 12:10:00|9955.5|9954|9952.7|9950.3|9955.6|9954|9947.3|9945.3|647
1665490500000|2022-10-11 12:15:00|9952.6|9950.2|9955.3|9952.9|9955.9|9953.8|9950.3|9947.9|610
1665490800000|2022-10-11 12:20:00|9955.4|9953|9960.5|9958.1|9961.8|9959.9|9952.5|9950.1|733
1665491100000|2022-10-11 12:25:00|9960.3|9957.9|9959.6|9957.2|9962.7|9960.3|9954.8|9952.4|701
1665491400000|2022-10-11 12:30:00|9959.7|9957.3|9954|9952.5|9962.7|9960.3|9954|9952.1|609
1665491700000|2022-10-11 12:35:00|9954.4|9952|9960.6|9958.2|9961.7|9959.3|9952.7|9950.7|660
1665492000000|2022-10-11 12:40:00|9960.5|9958.1|9961.4|9959|9962.2|9959.8|9958.3|9955.9|671
1665492300000|2022-10-11 12:45:00|9961.3|9958.9|9964|9962.5|9964.4|9962.6|9961.1|9958.7|621
1665492600000|2022-10-11 12:50:00|9963.9|9962.4|9969|9966.6|9969.1|9967.6|9962.1|9959.7|624
1665492900000|2022-10-11 12:55:00|9969.2|9966.8|9973.6|9971.2|9973.7|9971.3|9968.3|9966|619
1665493200000|2022-10-11 13:00:00|9973.5|9971.1|9971.7|9969.3|9978.3|9976.3|9970.1|9968.4|734
1665493500000|2022-10-11 13:05:00|9971.6|9969.2|9975.9|9973.5|9976.1|9974|9967.9|9966.1|608
1665493800000|2022-10-11 13:10:00|9975.7|9973.3|9971.6|9969.2|9976|9974.1|9967.7|9965.7|665
1665494100000|2022-10-11 13:15:00|9971.5|9969.1|9969.8|9967.4|9972.2|9970.2|9968.6|9966.2|611
1665494400000|2022-10-11 13:20:00|9969.9|9967.5|9973.6|9972.1|9974|9972.2|9968|9965.8|614
1665494700000|2022-10-11 13:25:00|9974.2|9971.8|9979|9977.5|9981|9979.3|9973.7|9971.7|678
1665495000000|2022-10-11 13:30:00|9977.7|9976.2|9980.5|9978.1|9986.9|9984.5|9975.9|9973.9|950
1665495300000|2022-10-11 13:35:00|9980.4|9978|9978.5|9976.1|9985|9982.6|9978.4|9976|920
1665495600000|2022-10-11 13:40:00|9978.6|9976.2|9978.8|9977.3|9981.1|9979.1|9975.5|9973.6|892
1665495900000|2022-10-11 13:45:00|9979.1|9976.7|9983.1|9980.7|9986.1|9983.9|9976.2|9974.7|999
1665496200000|2022-10-11 13:50:00|9982.9|9980.5|9990.2|9987.8|9990.9|9988.5|9981.3|9979.1|851
1665496500000|2022-10-11 13:55:00|9990.3|9987.9|9983.6|9981.2|9992.5|9990.4|9983.2|9981.1|721
1665496800000|2022-10-11 14:00:00|9983.7|9982.2|9982.2|9979.8|9989.5|9987.1|9982.1|9979.7|681
1665497100000|2022-10-11 14:05:00|9982|9980.5|9987.5|9985.1|9989.6|9987.8|9981.7|9979.9|882
1665497400000|2022-10-11 14:10:00|9987.9|9985.5|9977|9974.6|9988.5|9986.1|9974.1|9971.7|793
1665497700000|2022-10-11 14:15:00|9976.9|9974.5|9976.5|9974.1|9980.3|9978.1|9974.8|9972.4|781
1665498000000|2022-10-11 14:20:00|9976.6|9974.2|9971.8|9969.4|9977.2|9974.8|9968.4|9966|909
1665498300000|2022-10-11 14:25:00|9971.6|9969.2|9971.9|9969.5|9974|9972|9966.4|9964|775
1665498600000|2022-10-11 14:30:00|9971.8|9969.4|9966.6|9964.2|9973.7|9971.3|9961.9|9960|976
1665498900000|2022-10-11 14:35:00|9966.5|9964.1|9970|9968.5|9971.3|9969|9963|9961|847
1665499200000|2022-10-11 14:40:00|9970.4|9968|9968.6|9966.2|9971.2|9969.5|9959.2|9957.1|878
1665499500000|2022-10-11 14:45:00|9968.5|9966.1|9969.6|9967.2|9970.7|9968.3|9965.3|9963|848
1665499800000|2022-10-11 14:50:00|9969.5|9967.1|9968.6|9966.2|9978.4|9976|9965.2|9963.2|993
1665500100000|2022-10-11 14:55:00|9968.5|9966.1|9972.7|9971.2|9975|9972.9|9967.4|9965.3|910
1665500400000|2022-10-11 15:00:00|9973.3|9970.9|9965|9963.5|9976.1|9974.5|9963.8|9961.9|926
1665500700000|2022-10-11 15:05:00|9964.9|9963.4|9966.5|9964.1|9970.5|9968.2|9964.9|9962.9|788
1665501000000|2022-10-11 15:10:00|9966.4|9964|9971.5|9970|9975.9|9973.5|9966.1|9964|687
1665501300000|2022-10-11 15:15:00|9971.3|9969.8|9978.9|9977.4|9980.2|9977.8|9971.3|9969.4|734
1665501600000|2022-10-11 15:20:00|9978.8|9977.3|9967.5|9965.1|9978.9|9977.3|9965.4|9963|722
1665501900000|2022-10-11 15:25:00|9967.6|9965.2|9974|9971.6|9974.3|9971.9|9966.5|9964.1|769
1665502200000|2022-10-11 15:30:00|9973.8|9971.4|9969.7|9967.3|9974.4|9972|9965.8|9963.4|840
1665502500000|2022-10-11 15:35:00|9970.1|9967.7|9966.2|9963.8|9972|9969.6|9965.4|9963|694
1665502800000|2022-10-11 15:40:00|9966.1|9963.7|9962.3|9959.9|9969.1|9966.7|9960.3|9958.4|650
1665503100000|2022-10-11 15:45:00|9962.4|9960|9957.1|9954.7|9962.9|9960.5|9955.8|9953.4|505
1665503400000|2022-10-11 15:50:00|9957|9954.6|9957.5|9955.1|9958.2|9955.8|9953.9|9951.5|483
1665503700000|2022-10-11 15:55:00|9957.7|9955.3|9941.5|9939.1|9957.8|9955.4|9940.6|9938.4|739
1665504000000|2022-10-11 16:00:00|9941.4|9939|9948|9945.6|9949.3|9946.9|9941|9938.6|606
1665504300000|2022-10-11 16:05:00|9947.8|9945.4|9945.9|9943.5|9951.1|9949|9945.7|9943.3|435
1665504600000|2022-10-11 16:10:00|9945.8|9943.4|9941|9938.6|9949.5|9947.4|9940.7|9938.3|420
1665504900000|2022-10-11 16:15:00|9940.9|9938.5|9935.2|9932.8|9941.3|9939.1|9933.1|9930.7|464
1665505200000|2022-10-11 16:20:00|9935.3|9932.9|9929.3|9926.9|9935.8|9933.4|9928.5|9926.4|586
1665505500000|2022-10-11 16:25:00|9929.4|9927|9928.3|9925.9|9930.5|9928.3|9925|9923.2|488
1665505800000|2022-10-11 16:30:00|9928.2|9925.8|9929.1|9926.7|9930.1|9928.2|9926.6|9924.2|488
1665506100000|2022-10-11 16:35:00|9928.9|9926.5|9928.8|9926.4|9934.3|9932.4|9928.5|9926.2|486
1665506400000|2022-10-11 16:40:00|9928.9|9926.5|9921.7|9919.3|9929.2|9926.8|9919.3|9917.5|726
1665506700000|2022-10-11 16:45:00|9921.9|9919.5|9921.3|9918.9|9926|9923.6|9916.8|9914.9|675
1665507000000|2022-10-11 16:50:00|9921|9918.6|9920.5|9918.1|9922.9|9921.1|9919.4|9917|508
1665507300000|2022-10-11 16:55:00|9921.2|9918.8|9922.4|9920|9923.4|9921.5|9919.4|9917|563
1665507600000|2022-10-11 17:00:00|9922.3|9919.9|9925.2|9922.8|9925.2|9922.8|9920.5|9918.3|667
1665507900000|2022-10-11 17:05:00|9925.1|9922.7|9926.4|9924|9927|9925|9921.1|9919.5|430
1665508200000|2022-10-11 17:10:00|9926.2|9923.8|9929.4|9927|9931.3|9929.1|9925.2|9923.3|392
1665508500000|2022-10-11 17:15:00|9929.5|9927.1|9934.8|9932.4|9936.1|9933.8|9928.1|9926.1|506
1665508800000|2022-10-11 17:20:00|9934.9|9932.5|9931.7|9929.3|9935.7|9933.3|9929.8|9927.7|397
1665509100000|2022-10-11 17:25:00|9931.6|9929.2|9934.1|9931.7|9936|9933.7|9931.2|9928.8|417
1665509400000|2022-10-11 17:30:00|9934.2|9931.8|9932.1|9929.7|9934.9|9932.5|9931.1|9928.7|341
1665509700000|2022-10-11 17:35:00|9932|9929.6|9931.5|9929.1|9934.8|9932.8|9929.4|9927|387
1665510000000|2022-10-11 17:40:00|9931.3|9928.9|9926.7|9924.3|9933.2|9930.8|9925.1|9923.2|519
1665510300000|2022-10-11 17:45:00|9926.8|9924.4|9923.2|9920.8|9927.8|9925.4|9921.9|9919.6|425
1665510600000|2022-10-11 17:50:00|9923.1|9920.7|9926.3|9923.9|9926.3|9923.9|9922.4|9920.1|591
1665510900000|2022-10-11 17:55:00|9926.4|9924|9931.2|9928.8|9932.2|9930|9925.5|9923.1|370
1665511200000|2022-10-11 18:00:00|9931.3|9928.9|9932.8|9930.4|9933.9|9932|9930.4|9928.3|395
1665511500000|2022-10-11 18:05:00|9932.7|9930.3|9936.1|9933.7|9936.3|9934.2|9930.8|9928.4|418
1665511800000|2022-10-11 18:10:00|9936|9933.6|9937.2|9934.8|9938.3|9936.5|9935.6|9933.2|448
1665512100000|2022-10-11 18:15:00|9937.1|9934.7|9939.9|9937.5|9940.5|9938.9|9937|9934.6|381
1665512400000|2022-10-11 18:20:00|9940.1|9937.7|9938.5|9936.1|9940.2|9937.8|9937.5|9935.3|415
1665512700000|2022-10-11 18:25:00|9938.4|9936|9940.9|9938.5|9942.4|9940|9937.4|9935|321
1665513000000|2022-10-11 18:30:00|9940.8|9938.4|9939.6|9937.2|9941.7|9939.3|9937.8|9935.4|395
1665513300000|2022-10-11 18:35:00|9939.5|9937.1|9940.9|9938.5|9943.1|9940.7|9939.3|9936.9|437
1665513600000|2022-10-11 18:40:00|9940.8|9938.4|9949.6|9947.2|9949.8|9947.4|9940.6|9938.2|458
1665513900000|2022-10-11 18:45:00|9949.9|9947.5|9959.2|9956.8|9960.7|9958.3|9949.1|9946.7|962
1665514200000|2022-10-11 18:50:00|9959.1|9956.7|9960.4|9958|9960.6|9958.2|9953.4|9951|768
1665514500000|2022-10-11 18:55:00|9960.5|9958.1|9974.6|9972.2|9977.3|9974.9|9960.4|9958|887
1665514800000|2022-10-11 19:00:00|9974.4|9972|9975.8|9973.4|9978|9975.8|9972.3|9969.9|856
1665515100000|2022-10-11 19:05:00|9975.3|9973.8|9976.9|9974.5|9979.4|9977|9972.2|9969.8|989
1665515400000|2022-10-11 19:10:00|9977|9974.6|9972|9969.6|9980.9|9978.5|9971.4|9969|827
1665515700000|2022-10-11 19:15:00|9972.1|9969.7|9967.1|9964.7|9975.4|9973|9966|9963.6|741
1665516000000|2022-10-11 19:20:00|9967.2|9964.8|9963.3|9960.9|9967.2|9964.8|9961.2|9958.8|658
1665516300000|2022-10-11 19:25:00|9963.2|9960.8|9964.8|9962.4|9967.3|9964.9|9961.8|9959.7|665
1665516600000|2022-10-11 19:30:00|9964.6|9962.2|9962.2|9959.8|9969.3|9966.9|9961.9|9959.5|711
1665516900000|2022-10-11 19:35:00|9962.1|9959.7|9961.4|9959|9966.6|9964.2|9958.6|9956.9|612
1665517200000|2022-10-11 19:40:00|9961.5|9959.1|9964.1|9961.7|9966.5|9964.1|9961.4|9959|598
1665517500000|2022-10-11 19:45:00|9964.2|9961.8|9964.2|9961.8|9966.6|9964.3|9962.5|9960.1|501
1665517800000|2022-10-11 19:50:00|9963.9|9962.4|9967.5|9966|9968.2|9966.1|9963.9|9962.4|517
1665518100000|2022-10-11 19:55:00|9967.9|9965.5|9966.9|9964.5|9968.1|9965.7|9964.5|9962.1|439
1665518400000|2022-10-11 20:00:00|9967|9964.6|9969.3|9966.9|9970.7|9968.3|9966|9963.6|304
1665518700000|2022-10-11 20:05:00|9969.2|9966.8|9970.4|9968|9972.8|9970.8|9969.2|9966.8|306
1665519000000|2022-10-11 20:10:00|9970.3|9967.9|9972.3|9969.9|9973.5|9971.1|9970.1|9967.7|235
1665519300000|2022-10-11 20:15:00|9972.2|9969.8|9970|9967.6|9972.2|9969.8|9969.9|9967.5|140
1665519600000|2022-10-11 20:20:00|9969.9|9967.5|9966.7|9964.3|9969.9|9967.5|9965.8|9963.8|177
1665519900000|2022-10-11 20:25:00|9966.8|9964.4|9960.7|9958.3|9968.7|9966.3|9960.2|9957.8|292
1665520200000|2022-10-11 20:30:00|9961.7|9959.3|9967|9964.6|9968|9965.6|9961.4|9959|298
1665520500000|2022-10-11 20:35:00|9966.9|9964.5|9967.5|9965.1|9967.7|9965.3|9965.6|9963.2|176
1665520800000|2022-10-11 20:40:00|9967.6|9965.2|9970.5|9968.1|9970.7|9968.3|9966.3|9963.9|231
1665521100000|2022-10-11 20:45:00|9970.6|9968.2|9970.8|9968.4|9971.8|9969.3|9969.9|9967.2|229
1665521400000|2022-10-11 20:50:00|9971|9968.5|9971.6|9968.7|9972.8|9969.6|9969.8|9966.5|247
1665521700000|2022-10-11 20:55:00|9972.2|9967.2|9976.7|9971.7|9978.2|9973.2|9968.6|9963.6|310
1665522000000|2022-10-11 21:00:00|9977.3|9972.3|9976.8|9971.8|9981.9|9976.9|9971.5|9966.5|97
1665522300000|2022-10-11 21:05:00|9976.4|9971.4|9977.4|9972.4|9979.3|9974.3|9974.4|9969.4|51
1665522600000|2022-10-11 21:10:00|9977.6|9972.6|9978.1|9973.1|9979.2|9974.2|9976.5|9971.5|60
1665522900000|2022-10-11 21:15:00|9977.9|9972.9|9977|9972|9979.4|9974.4|9976.1|9971.1|105
1665523200000|2022-10-11 21:20:00|9976.8|9971.8|9977.8|9972.8|9979|9974|9976.5|9971.5|60
1665523500000|2022-10-11 21:25:00|9977.7|9972.7|9972.3|9967.3|9978.7|9973.7|9972.2|9967.2|82
1665523800000|2022-10-11 21:30:00|9972.2|9967.2|9973.6|9968.6|9974.6|9969.6|9970.6|9965.6|266
1665524100000|2022-10-11 21:35:00|9973.7|9968.7|9978|9973|9978.6|9973.6|9971.5|9966.5|236
1665524400000|2022-10-11 21:40:00|9977.9|9972.9|9977.5|9972.5|9979|9974|9977.3|9972.3|74
1665524700000|2022-10-11 21:45:00|9977|9972|9976.6|9971.6|9977.7|9972.7|9976|9971|185
1665525000000|2022-10-11 21:50:00|9976.7|9971.7|9976.7|9971.7|9977.3|9972.3|9976|9971|138
1665525300000|2022-10-11 21:55:00|9976.6|9971.6|9974.2|9969.2|9978.7|9973.7|9968.5|9963.5|125
1665525600000|2022-10-11 22:00:00|9973.8|9968.8|9974.4|9969.4|9976|9971|9967.5|9962.5|414
1665525900000|2022-10-11 22:05:00|9973.9|9968.9|9972.2|9967.2|9978.6|9973.6|9971|9966|181
1665526200000|2022-10-11 22:10:00|9972.1|9967.1|9972.7|9967.7|9975.4|9970.4|9971.3|9966.3|334
1665526500000|2022-10-11 22:15:00|9972.8|9967.8|9970.9|9965.9|9974.5|9969.5|9970.6|9965.6|297
1665526800000|2022-10-11 22:20:00|9969.8|9964.8|9971.4|9966.4|9974.2|9969.2|9969.7|9964.7|228
1665527100000|2022-10-11 22:25:00|9971.9|9966.9|9968.3|9963.3|9972.2|9967.8|9966.6|9962.2|309
1665527400000|2022-10-11 22:30:00|9968.2|9963.4|9972|9967|9973|9968.3|9967.2|9962.6|296
1665527700000|2022-10-11 22:35:00|9972.2|9967.2|9970|9965.9|9972.8|9968.9|9969.7|9965.7|208
1665528000000|2022-10-11 22:40:00|9969.9|9966.1|9970.6|9966.7|9971.2|9968.3|9969.8|9965.7|140
1665528300000|2022-10-11 22:45:00|9970.8|9966.9|9970.4|9966.5|9971.4|9967.9|9969.4|9965.5|128
1665528600000|2022-10-11 22:50:00|9970.3|9966.3|9970.2|9966.3|9970.8|9967.8|9969.2|9965.3|157
1665528900000|2022-10-11 22:55:00|9970.1|9966.5|9969.6|9966.5|9970.7|9967.5|9969|9964.9|251
1665529200000|2022-10-11 23:00:00|9969.2|9966.6|9970.5|9967.3|9973.3|9969.7|9969.2|9965.9|349
1665529500000|2022-10-11 23:05:00|9970.6|9967.4|9971.9|9969.1|9972.8|9969.6|9969.7|9966.8|209
1665529800000|2022-10-11 23:10:00|9973.6|9969.5|9973.8|9970.8|9974.7|9971.9|9973.2|9968.9|218
1665530100000|2022-10-11 23:15:00|9973.9|9970.9|9973.8|9971.4|9974.8|9971.7|9972.7|9969.7|335
1665530400000|2022-10-11 23:20:00|9973.9|9971.5|9974.8|9972.3|9974.8|9972.3|9972.7|9969.8|341
1665530700000|2022-10-11 23:25:00|9974.9|9972.2|9976|9973.6|9976.1|9973.7|9974.5|9972|166
1665531000000|2022-10-11 23:30:00|9976.1|9973.7|9971.8|9969.4|9976.1|9973.7|9970.4|9968|295
1665531300000|2022-10-11 23:35:00|9971.7|9969.3|9974|9971.6|9974.1|9971.7|9969.5|9967.1|211
1665531600000|2022-10-11 23:40:00|9973.7|9971.3|9974.2|9971.8|9975.3|9972.9|9973.3|9970.9|344
1665531900000|2022-10-11 23:45:00|9974.3|9971.9|9975.8|9973.4|9977.9|9975.4|9973.6|9971.2|384
1665532200000|2022-10-11 23:50:00|9975.9|9973.5|9978.9|9976.5|9979.2|9976.8|9975.7|9973.2|255
1665532500000|2022-10-11 23:55:00|9979.1|9976.7|9978.7|9976.3|9979.5|9977.1|9977.9|9975.5|320
1665532800000|2022-10-12 00:00:00|9978.6|9976.2|9981.5|9979.1|9986.1|9983.7|9976.3|9973.9|847
1665533100000|2022-10-12 00:05:00|9981.7|9979.3|9983.1|9980.7|9983.6|9981.2|9979.8|9977.4|458
1665533400000|2022-10-12 00:10:00|9983.2|9980.8|9982.1|9979.7|9984|9981.6|9979.9|9977.5|348
1665533700000|2022-10-12 00:15:00|9982.2|9979.8|9979.4|9977|9982.3|9979.9|9979.2|9976.8|413
1665534000000|2022-10-12 00:20:00|9979.3|9976.9|9976.1|9973.7|9980.4|9978|9973.8|9971.4|590
1665534300000|2022-10-12 00:25:00|9976.3|9973.9|9979.8|9977.4|9980.2|9977.8|9975.6|9973.6|440
1665534600000|2022-10-12 00:30:00|9979.7|9977.3|9978.1|9975.7|9980.6|9978.2|9976.3|9973.9|469
1665534900000|2022-10-12 00:35:00|9978.2|9975.8|9975.5|9973.1|9979|9976.6|9974.8|9972.4|400
1665535200000|2022-10-12 00:40:00|9975.6|9973.2|9973.8|9971.4|9975.6|9973.2|9972.6|9970.2|411
1665535500000|2022-10-12 00:45:00|9973.7|9971.3|9970|9967.6|9974.1|9971.7|9968.5|9966.1|569
1665535800000|2022-10-12 00:50:00|9970.1|9967.7|9974.2|9971.8|9975.5|9973.1|9970.1|9967.7|622
1665536100000|2022-10-12 00:55:00|9974.4|9972|9975.1|9972.7|9976.6|9974.2|9972.9|9970.5|509
1665536400000|2022-10-12 01:00:00|9975|9972.6|9978|9975.6|9979.3|9976.9|9972.6|9970.2|614
1665536700000|2022-10-12 01:05:00|9978.1|9975.7|9980.4|9978|9981|9978.6|9977.3|9974.9|542
1665537000000|2022-10-12 01:10:00|9980.2|9977.8|9978.8|9976.4|9981.5|9979.1|9978.7|9976.3|515
1665537300000|2022-10-12 01:15:00|9978.7|9976.3|9972.5|9970.1|9978.9|9976.5|9972.2|9969.8|449
1665537600000|2022-10-12 01:20:00|9972.2|9969.8|9972|9969.6|9973|9970.6|9968|9965.6|474
1665537900000|2022-10-12 01:25:00|9971.8|9969.4|9975.8|9973.4|9975.9|9973.5|9969.9|9967.5|439
1665538200000|2022-10-12 01:30:00|9975.9|9973.3|9980.6|9978.2|9981.6|9979.2|9975.6|9973.2|641
1665538500000|2022-10-12 01:35:00|9980.5|9978.1|9980.6|9978.2|9982.7|9980.3|9979.6|9977.2|493
1665538800000|2022-10-12 01:40:00|9980.7|9978.3|9983.8|9981.4|9984.1|9981.7|9980.3|9977.9|440
1665539100000|2022-10-12 01:45:00|9984|9981.6|9984|9981.6|9984.7|9982.3|9980.3|9977.9|393
1665539400000|2022-10-12 01:50:00|9983.9|9981.5|9986.5|9984.1|9986.7|9984.3|9980.8|9978.4|327
1665539700000|2022-10-12 01:55:00|9986.6|9984.2|9981.9|9979.5|9986.7|9984.3|9981.6|9979.2|367
1665540000000|2022-10-12 02:00:00|9981.8|9979.4|9983.7|9981.3|9984.6|9982.2|9980.8|9978.4|416
1665540300000|2022-10-12 02:05:00|9983.8|9981.4|9988|9985.6|9988|9985.6|9983|9980.6|344
1665540600000|2022-10-12 02:10:00|9987.9|9985.5|9986.6|9984.2|9988|9985.6|9985.2|9982.8|286
1665540900000|2022-10-12 02:15:00|9986.7|9984.3|9986.3|9983.9|9988.1|9985.7|9985.5|9983.1|374
1665541200000|2022-10-12 02:20:00|9986.4|9984|9987.3|9984.9|9988|9985.6|9985|9982.6|438
1665541500000|2022-10-12 02:25:00|9987.5|9985.1|9985.9|9983.5|9987.5|9985.1|9985.5|9983.1|385
1665541800000|2022-10-12 02:30:00|9986|9983.6|9982.7|9980.3|9986.2|9983.8|9982.4|9980|394
1665542100000|2022-10-12 02:35:00|9982.6|9980.2|9988.7|9986.3|9989.7|9987.5|9982.4|9980|320
1665542400000|2022-10-12 02:40:00|9988.8|9986.4|9989.4|9987|9989.8|9987.4|9987.9|9985.5|255
1665542700000|2022-10-12 02:45:00|9989.2|9986.8|9986.7|9984.3|9990.2|9987.8|9986.1|9983.7|241
1665543000000|2022-10-12 02:50:00|9986.8|9984.4|9983.5|9981.1|9986.8|9984.4|9982.2|9979.8|214
1665543300000|2022-10-12 02:55:00|9983.6|9981.2|9980.5|9978.1|9984.8|9982.4|9980.5|9978.1|281
1665543600000|2022-10-12 03:00:00|9980.4|9978|9982.8|9980.4|9983.5|9981.1|9979.2|9976.8|309
1665543900000|2022-10-12 03:05:00|9982.7|9980.3|9984.4|9982|9984.7|9982.3|9982.6|9980.2|244
1665544200000|2022-10-12 03:10:00|9984.3|9981.9|9981.6|9979.2|9984.7|9982.3|9981.4|9979|254
1665544500000|2022-10-12 03:15:00|9981.5|9979.1|9980.2|9977.8|9981.6|9979.2|9979.5|9977.1|179
1665544800000|2022-10-12 03:20:00|9979.9|9977.5|9976.5|9974.1|9981.3|9978.9|9976.5|9974.1|233
1665545100000|2022-10-12 03:25:00|9976.4|9974|9977.5|9975.1|9978|9975.6|9976.3|9973.9|253
1665545400000|2022-10-12 03:30:00|9977.4|9975|9979.2|9976.8|9980.7|9978.3|9977.3|9974.9|317
1665545700000|2022-10-12 03:35:00|9979.1|9976.7|9980.6|9978.2|9980.6|9978.2|9978.4|9976|258
1665546000000|2022-10-12 03:40:00|9980.7|9978.3|9980.3|9977.9|9981.4|9979|9979.2|9976.8|253
1665546300000|2022-10-12 03:45:00|9980.4|9978|9979.8|9977.4|9980.7|9978.3|9979.6|9977.2|164
1665546600000|2022-10-12 03:50:00|9979.7|9977.3|9978|9975.6|9980.1|9977.7|9977.4|9975|208
1665546900000|2022-10-12 03:55:00|9977.9|9975.5|9977|9974.6|9977.9|9975.5|9976.1|9973.7|224
1665547200000|2022-10-12 04:00:00|9977.1|9974.7|9956|9953.6|9979.8|9977.4|9954.8|9952.3|831
1665547500000|2022-10-12 04:05:00|9956.1|9953.7|9965.3|9962.9|9967.4|9965|9953.7|9951.3|1642
1665547800000|2022-10-12 04:10:00|9965.4|9963|9964.1|9961.7|9968.4|9966|9962.1|9960.1|1106
1665548100000|2022-10-12 04:15:00|9963.6|9961.2|9965.6|9963.2|9966.6|9964.2|9963.6|9961.2|754
1665548400000|2022-10-12 04:20:00|9965.9|9963.5|9965.8|9963.4|9968.2|9965.8|9963.9|9961.6|776
1665548700000|2022-10-12 04:25:00|9965.7|9963.3|9964.8|9962.4|9967.6|9965.2|9961.4|9959|859
1665549000000|2022-10-12 04:30:00|9964.5|9962.1|9965.6|9963.2|9968.4|9965.8|9963.9|9961.5|741
1665549300000|2022-10-12 04:35:00|9965.8|9963.4|9967.3|9964.9|9968.3|9965.9|9965.1|9962.9|425
1665549600000|2022-10-12 04:40:00|9967.2|9964.8|9966.9|9964.5|9967.5|9965.1|9965.8|9963.9|292
1665549900000|2022-10-12 04:45:00|9967|9964.6|9966.6|9964.2|9968.1|9965.7|9966|9963.6|304
1665550200000|2022-10-12 04:50:00|9966.3|9963.9|9967|9964.6|9968.5|9966.1|9965.8|9963.7|377
1665550500000|2022-10-12 04:55:00|9967.1|9964.7|9966.6|9964.2|9968.5|9966.1|9965.6|9963.2|376
1665550800000|2022-10-12 05:00:00|9966.5|9964.1|9967|9964.6|9968.8|9966.4|9965.6|9963.6|427
1665551100000|2022-10-12 05:05:00|9966.9|9964.5|9965.9|9964.4|9967.3|9964.9|9965.7|9963.6|239
1665551400000|2022-10-12 05:10:00|9966.4|9964|9965.1|9962.7|9967.3|9965|9964|9961.6|265
1665551700000|2022-10-12 05:15:00|9965|9962.6|9966.4|9964|9966.9|9964.5|9964.6|9962.2|336
1665552000000|2022-10-12 05:20:00|9966.3|9963.9|9966.4|9964|9968.8|9966.7|9966.1|9963.7|380
1665552300000|2022-10-12 05:25:00|9966.3|9963.9|9968.4|9966|9971.1|9968.7|9965.9|9963.5|369
1665552600000|2022-10-12 05:30:00|9968.5|9966.1|9967.1|9964.7|9970.3|9967.9|9966.7|9964.3|371
1665552900000|2022-10-12 05:35:00|9967|9964.6|9968|9965.6|9968.3|9965.9|9966.4|9964|297
1665553200000|2022-10-12 05:40:00|9967.9|9965.5|9962.2|9959.8|9968|9965.6|9961.6|9959.2|437
1665553500000|2022-10-12 05:45:00|9962.3|9959.9|9958.1|9955.7|9962.3|9959.9|9956.9|9954.5|386
1665553800000|2022-10-12 05:50:00|9958.2|9955.8|9955.1|9952.7|9959.9|9957.5|9954.4|9952|434
1665554100000|2022-10-12 05:55:00|9954.8|9952.4|9957.6|9955.2|9959|9956.6|9954.8|9952.4|507
1665554400000|2022-10-12 06:00:00|9957.5|9955.1|9957.5|9955.1|9961.6|9959.2|9954.7|9952.3|730
1665554700000|2022-10-12 06:05:00|9957.6|9955.2|9954.7|9952.3|9958.6|9956.2|9951.7|9949.3|634
1665555000000|2022-10-12 06:10:00|9954.6|9952.2|9953.9|9951.5|9957.8|9955.4|9953.2|9950.8|567
1665555300000|2022-10-12 06:15:00|9954|9951.6|9954.2|9951.8|9955.1|9952.7|9950.1|9947.8|599
1665555600000|2022-10-12 06:20:00|9954.1|9951.7|9952.1|9949.7|9958.5|9956.1|9952.1|9949.7|523
1665555900000|2022-10-12 06:25:00|9952.3|9949.9|9948.9|9946.5|9953.3|9950.9|9948.4|9946|784
1665556200000|2022-10-12 06:30:00|9948.8|9946.4|9944.8|9942.4|9950.5|9948.1|9943.8|9941.4|620
1665556500000|2022-10-12 06:35:00|9944.9|9942.5|9945.6|9943.2|9947.9|9945.5|9943.5|9941.5|618
1665556800000|2022-10-12 06:40:00|9945.7|9943.3|9943.7|9941.3|9948.4|9946.1|9943|9940.6|690
1665557100000|2022-10-12 06:45:00|9943.6|9941.2|9948.2|9945.8|9949.1|9946.7|9943.5|9941.1|597
1665557400000|2022-10-12 06:50:00|9948.1|9945.7|9944.6|9942.2|9950.9|9948.5|9942.3|9939.9|559
1665557700000|2022-10-12 06:55:00|9944.7|9942.3|9946.7|9944.3|9949.2|9947|9943.9|9941.5|522
1665558000000|2022-10-12 07:00:00|9946.6|9944.2|9945.9|9943.5|9952.9|9950.5|9944.8|9942.4|969
1665558300000|2022-10-12 07:05:00|9945.8|9943.4|9950|9947.6|9950|9947.6|9942.8|9940.4|932
1665558600000|2022-10-12 07:10:00|9949.9|9947.5|9953.6|9951.2|9954.1|9951.7|9947.9|9945.5|892
1665558900000|2022-10-12 07:15:00|9953.7|9951.3|9956.9|9954.5|9957.4|9955.1|9949.5|9947.1|899
1665559200000|2022-10-12 07:20:00|9957|9954.6|9950.7|9948.3|9957.9|9956|9949|9946.6|711
1665559500000|2022-10-12 07:25:00|9950.5|9948.1|9966.7|9964.3|9969.9|9967.5|9948|9945.8|1062
1665559800000|2022-10-12 07:30:00|9966.9|9964.5|9955.6|9953.2|9968.5|9966.1|9954.3|9951.9|1226
1665560100000|2022-10-12 07:35:00|9955.5|9953.1|9947.2|9944.8|9956|9953.6|9944.7|9942.3|969
1665560400000|2022-10-12 07:40:00|9947.3|9944.9|9945.1|9942.7|9950.7|9948.3|9944.9|9942.5|681
1665560700000|2022-10-12 07:45:00|9945.2|9942.8|9943.7|9941.3|9948.5|9946.1|9941.7|9939.3|812
1665561000000|2022-10-12 07:50:00|9943.8|9941.4|9941.8|9939.4|9945.8|9943.4|9940.3|9938.7|664
1665561300000|2022-10-12 07:55:00|9941.7|9939.3|9941.3|9938.9|9945.7|9943.3|9940.4|9938.6|740
1665561600000|2022-10-12 08:00:00|9941.4|9939|9936.4|9934|9941.9|9939.5|9932.2|9929.8|760
1665561900000|2022-10-12 08:05:00|9936.3|9933.9|9941.2|9938.8|9942.5|9940.1|9936.3|9933.9|822
1665562200000|2022-10-12 08:10:00|9941.1|9938.7|9948.2|9945.8|9948.4|9946|9938.4|9936|692
1665562500000|2022-10-12 08:15:00|9948.4|9946|9952.7|9950.3|9953.9|9951.5|9942.1|9939.7|1077
1665562800000|2022-10-12 08:20:00|9952.2|9949.8|9942.7|9940.3|9953.6|9951.2|9939.8|9937.4|842
1665563100000|2022-10-12 08:25:00|9942.5|9940.1|9943|9940.6|9945.4|9943|9941.4|9939|798
1665563400000|2022-10-12 08:30:00|9942.9|9940.5|9948.1|9945.7|9948.2|9945.8|9942.8|9940.4|707
1665563700000|2022-10-12 08:35:00|9947.9|9945.5|9949.2|9946.8|9950.4|9948.2|9944.9|9942.5|693
1665564000000|2022-10-12 08:40:00|9949.4|9947|9953.5|9951.1|9955.5|9953.6|9949.1|9946.7|649
1665564300000|2022-10-12 08:45:00|9953.3|9950.9|9952.3|9949.9|9955.5|9953.1|9950.9|9948.5|665
1665564600000|2022-10-12 08:50:00|9952.6|9950.2|9955.9|9953.5|9956.5|9954.1|9952.5|9950.1|614
1665564900000|2022-10-12 08:55:00|9955.8|9953.4|9958.3|9955.9|9959.2|9957.5|9953.6|9951.4|470
1665565200000|2022-10-12 09:00:00|9957.8|9956.3|9955.2|9952.8|9963.7|9961.5|9953.7|9951.3|761
1665565500000|2022-10-12 09:05:00|9955.4|9953|9959|9956.6|9960.5|9958.1|9955.1|9952.9|669
1665565800000|2022-10-12 09:10:00|9959.1|9956.7|9961.9|9960.4|9964.2|9962.3|9958.4|9956|580
1665566100000|2022-10-12 09:15:00|9961.8|9960.3|9960.1|9957.7|9963.6|9961.6|9958.7|9956.3|652
1665566400000|2022-10-12 09:20:00|9960|9957.6|9960.5|9958.1|9963.9|9961.5|9959.7|9957.3|508
1665566700000|2022-10-12 09:25:00|9960.6|9958.2|9954.3|9951.9|9961.3|9958.9|9953|9950.6|428
1665567000000|2022-10-12 09:30:00|9954.2|9951.8|9956.2|9953.8|9958.7|9956.3|9953.6|9951.2|635
1665567300000|2022-10-12 09:35:00|9956.1|9953.7|9959.3|9956.9|9961.3|9958.9|9955.7|9953.3|515
1665567600000|2022-10-12 09:40:00|9959.2|9956.8|9959.5|9957.1|9961.3|9959.2|9956.4|9954|493
1665567900000|2022-10-12 09:45:00|9959.7|9957.3|9958.3|9955.9|9962|9959.6|9956|9953.6|489
1665568200000|2022-10-12 09:50:00|9958.2|9955.8|9959.6|9957.2|9961.2|9958.8|9954.2|9951.8|489
1665568500000|2022-10-12 09:55:00|9959.7|9957.3|9960.4|9958|9961.4|9959|9957.8|9955.4|446
1665568800000|2022-10-12 10:00:00|9960.5|9958.1|9958|9955.6|9962.5|9960.1|9958|9955.6|507
1665569100000|2022-10-12 10:05:00|9957.6|9955.2|9954.4|9952|9958.9|9956.5|9954.1|9951.7|450
1665569400000|2022-10-12 10:10:00|9954.3|9951.9|9958.8|9956.4|9959.2|9956.8|9949.9|9947.5|642
1665569700000|2022-10-12 10:15:00|9958.7|9956.3|9956|9953.6|9958.7|9956.3|9954.3|9952|660
1665570000000|2022-10-12 10:20:00|9955.9|9953.5|9958.5|9956.1|9960|9957.6|9954.7|9952.4|566
1665570300000|2022-10-12 10:25:00|9958.6|9956.2|9959|9956.6|9961.7|9959.7|9956|9954|651
1665570600000|2022-10-12 10:30:00|9958.9|9956.5|9959.5|9957.1|9962.7|9960.3|9958.8|9956.4|603
1665570900000|2022-10-12 10:35:00|9959.7|9957.3|9955|9952.6|9960.2|9957.8|9952.1|9949.7|478
1665571200000|2022-10-12 10:40:00|9954.9|9952.5|9957.8|9955.4|9959.1|9956.7|9953.6|9951.2|441
1665571500000|2022-10-12 10:45:00|9957.7|9955.3|9959.6|9957.2|9960.6|9958.5|9954.6|9952.2|510
1665571800000|2022-10-12 10:50:00|9959.5|9957.1|9962.5|9960.1|9964.1|9961.7|9958.4|9956|484
1665572100000|2022-10-12 10:55:00|9962.6|9960.2|9952.3|9949.9|9962.7|9960.5|9951.6|9949.2|458
1665572400000|2022-10-12 11:00:00|9952.4|9950|9956|9953.6|9956.3|9953.9|9946.4|9944|729
1665572700000|2022-10-12 11:05:00|9956.1|9953.7|9958.5|9956.1|9958.8|9956.4|9952.3|9950.2|585
1665573000000|2022-10-12 11:10:00|9958.4|9956|9958.4|9956|9963.7|9961.7|9955.7|9953.3|698
1665573300000|2022-10-12 11:15:00|9958.7|9956.3|9958.8|9956.4|9962.7|9960.3|9955.7|9953.3|585
1665573600000|2022-10-12 11:20:00|9958.7|9956.3|9954.9|9952.5|9959.8|9957.4|9954.7|9952.3|470
1665573900000|2022-10-12 11:25:00|9955|9952.6|9955.3|9952.9|9956.6|9954.5|9953.5|9951.4|406
1665574200000|2022-10-12 11:30:00|9955.4|9953|9954.5|9952.1|9957.4|9955.3|9953.7|9951.3|439
1665574500000|2022-10-12 11:35:00|9954.6|9952.2|9955.1|9952.7|9958.2|9956.2|9952.9|9950.5|633
1665574800000|2022-10-12 11:40:00|9954.9|9952.5|9949.8|9947.4|9956.6|9954.4|9949.6|9947.2|491
1665575100000|2022-10-12 11:45:00|9950.2|9947.8|9954|9951.6|9956.6|9954.2|9949.5|9947.1|567
1665575400000|2022-10-12 11:50:00|9953.9|9951.5|9954.3|9952.8|9958.3|9956.3|9953.9|9951.5|443
1665575700000|2022-10-12 11:55:00|9954.2|9952.7|9951.8|9949.4|9955.7|9953.3|9948.4|9946|492
1665576000000|2022-10-12 12:00:00|9952|9949.6|9954|9951.6|9955.2|9953.1|9949.7|9947.3|553
1665576300000|2022-10-12 12:05:00|9954.1|9951.7|9955.1|9952.7|9957|9955|9953.1|9951.2|649
1665576600000|2022-10-12 12:10:00|9955.5|9953.1|9957.9|9955.5|9959.2|9957.1|9954.3|9952.1|594
1665576900000|2022-10-12 12:15:00|9958|9955.6|9958.4|9956|9959.3|9956.9|9954.3|9951.9|543
1665577200000|2022-10-12 12:20:00|9958|9955.6|9954.9|9952.5|9960.7|9958.3|9954.3|9951.9|721
1665577500000|2022-10-12 12:25:00|9955|9952.6|9956.6|9951.6|9960.3|9957.9|9954.4|9949.7|686
1665577800000|2022-10-12 12:30:00|9957.2|9952.5|9967.8|9965.4|9971.5|9966.9|9956.8|9951.8|1410
1665578100000|2022-10-12 12:35:00|9967.6|9965.2|9963.1|9960.7|9969.7|9967.3|9960.3|9957.9|913
1665578400000|2022-10-12 12:40:00|9962.9|9960.5|9956.3|9953.9|9964.5|9962.1|9955.1|9952.7|832
1665578700000|2022-10-12 12:45:00|9956.1|9953.7|9957.7|9955.3|9960.2|9957.8|9953.2|9950.8|793
1665579000000|2022-10-12 12:50:00|9957.6|9955.2|9951.7|9949.3|9959.1|9956.7|9949.2|9946.8|723
1665579300000|2022-10-12 12:55:00|9951.6|9949.2|9953.4|9951|9955.4|9953.3|9948.2|9945.8|734
1665579600000|2022-10-12 13:00:00|9953|9950.6|9958.9|9957.4|9961.1|9959.3|9950|9947.6|796
1665579900000|2022-10-12 13:05:00|9959.5|9957.1|9968.3|9965.9|9968.6|9966.2|9957.5|9955.1|768
1665580200000|2022-10-12 13:10:00|9968.2|9965.8|9968.7|9967.2|9969.1|9967.3|9964.3|9961.9|706
1665580500000|2022-10-12 13:15:00|9969.1|9966.7|9962.7|9960.3|9969.3|9967.4|9961.6|9959.2|559
1665580800000|2022-10-12 13:20:00|9962.6|9960.2|9960.6|9958.2|9965.9|9963.5|9959.6|9957.7|587
1665581100000|2022-10-12 13:25:00|9960.7|9958.3|9963.2|9960.8|9963.5|9961.1|9960.4|9958|529
1665581400000|2022-10-12 13:30:00|9963.3|9960.9|9970.2|9967.8|9973.1|9970.9|9962.1|9960.3|936
1665581700000|2022-10-12 13:35:00|9970.1|9967.7|9967.7|9965.3|9970.9|9968.5|9962.9|9960.9|780
1665582000000|2022-10-12 13:40:00|9967.6|9965.2|9966.7|9964.3|9970.4|9968.4|9963.3|9961|757
1665582300000|2022-10-12 13:45:00|9966.6|9964.2|9969|9966.6|9969.8|9967.4|9964.3|9961.9|812
1665582600000|2022-10-12 13:50:00|9969.1|9966.7|9967.7|9965.3|9970.9|9968.5|9963.4|9961|775
1665582900000|2022-10-12 13:55:00|9967.8|9965.4|9973.6|9971.2|9973.7|9971.4|9961.8|9959.6|681
1665583200000|2022-10-12 14:00:00|9972.4|9970|9970.2|9967.8|9973.9|9971.5|9967.6|9965.4|857
1665583500000|2022-10-12 14:05:00|9970|9967.6|9969.2|9966.8|9971|9968.6|9965.4|9963|775
1665583800000|2022-10-12 14:10:00|9969.4|9967|9971.5|9969.1|9973.9|9971.9|9968.5|9966.1|676
1665584100000|2022-10-12 14:15:00|9971.4|9969|9974|9971.6|9974.6|9972.7|9968.7|9966.3|612
1665584400000|2022-10-12 14:20:00|9974.1|9971.7|9982.9|9980.5|9983.3|9981.4|9973.3|9971.3|713
1665584700000|2022-10-12 14:25:00|9983|9980.6|9983.5|9982|9985.2|9983|9980.1|9977.8|772
1665585000000|2022-10-12 14:30:00|9983.6|9982.1|9978.7|9976.3|9985.3|9983.4|9974.2|9972.1|882
1665585300000|2022-10-12 14:35:00|9978.6|9976.2|9990.1|9987.7|9990.8|9988.4|9978.1|9975.7|664
1665585600000|2022-10-12 14:40:00|9990|9987.6|10000.2|9997.8|10000.5|9998.7|9985.8|9983.6|811
1665585900000|2022-10-12 14:45:00|10000|9997.6|10005|10002.6|10005.6|10003.3|9998.5|9996.1|793
1665586200000|2022-10-12 14:50:00|10005.1|10002.7|9979.8|9977.4|10005.8|10003.4|9977.7|9975.3|1145
1665586500000|2022-10-12 14:55:00|9980.2|9977.8|9988.2|9985.8|9989.3|9987.5|9978.3|9976.3|1263
1665586800000|2022-10-12 15:00:00|9987.7|9986.2|9989.5|9987.1|9989.7|9987.3|9983.2|9981.1|817
1665587100000|2022-10-12 15:05:00|9989.7|9987.3|9984|9981.6|9990.1|9988.4|9983.7|9981.4|657
1665587400000|2022-10-12 15:10:00|9983.4|9981|9983.5|9981.1|9985.2|9982.8|9980.5|9978.5|498
1665587700000|2022-10-12 15:15:00|9983.3|9980.9|9979.3|9976.9|9985.8|9983.7|9976.6|9974.7|589
1665588000000|2022-10-12 15:20:00|9979|9977.5|9981|9978.6|9985.5|9983.1|9978.4|9976|662
1665588300000|2022-10-12 15:25:00|9980.9|9978.5|9979.9|9977.5|9983.6|9981.8|9977.3|9975.4|664
1665588600000|2022-10-12 15:30:00|9979.4|9977|9973.2|9971.7|9979.4|9977.4|9972.7|9970.5|624
1665588900000|2022-10-12 15:35:00|9973.6|9971.2|9979.9|9977.5|9980|9977.6|9970.1|9968.2|540
1665589200000|2022-10-12 15:40:00|9980|9977.6|9981.4|9979.9|9983.8|9981.4|9976.9|9974.8|618
1665589500000|2022-10-12 15:45:00|9981.3|9979.8|9982.3|9979.9|9983.4|9981.9|9980.8|9978.8|427
1665589800000|2022-10-12 15:50:00|9982.4|9980|9983.8|9981.4|9984.3|9982.3|9980.2|9978.3|520
1665590100000|2022-10-12 15:55:00|9983.9|9981.5|9982.1|9979.7|9983.9|9981.5|9979.4|9977|611
1665590400000|2022-10-12 16:00:00|9982.2|9979.8|9983.2|9980.8|9983.3|9980.9|9979.1|9977.1|507
1665590700000|2022-10-12 16:05:00|9983.1|9980.7|9982.4|9980.9|9984|9981.6|9979|9977.2|530
1665591000000|2022-10-12 16:10:00|9982.5|9981|9990.1|9987.7|9990.1|9987.8|9981.9|9980|587
1665591300000|2022-10-12 16:15:00|9990.3|9987.9|9989.1|9986.7|9990.8|9988.4|9985.1|9983.2|508
1665591600000|2022-10-12 16:20:00|9989|9986.6|9986.3|9983.9|9989.3|9986.9|9985.2|9982.8|456
1665591900000|2022-10-12 16:25:00|9986.4|9984|9980.1|9977.7|9986.9|9984.5|9980|9977.6|473
1665592200000|2022-10-12 16:30:00|9980.2|9977.8|9987.1|9984.7|9987.3|9984.9|9979.2|9977.3|485
1665592500000|2022-10-12 16:35:00|9987.2|9984.8|9990.3|9987.9|9990.4|9988|9985.4|9983|433
1665592800000|2022-10-12 16:40:00|9990.4|9988|9991.4|9989|9991.6|9989.5|9989.4|9987.2|404
1665593100000|2022-10-12 16:45:00|9991.5|9989.1|9993.3|9991.8|9993.9|9992|9990.3|9988.4|463
1665593400000|2022-10-12 16:50:00|9993.2|9991.7|9988.7|9987.2|9993.2|9991.7|9987.8|9985.9|656
1665593700000|2022-10-12 16:55:00|9988.6|9987.1|9987.5|9986|9989.6|9988.1|9984.8|9983.3|485
1665594000000|2022-10-12 17:00:00|9987.6|9986.1|9989|9986.6|9992.5|9990.1|9984.8|9983.3|706
1665594300000|2022-10-12 17:05:00|9988.8|9986.4|9987.6|9985.2|9990.2|9987.8|9986.4|9984|439
1665594600000|2022-10-12 17:10:00|9987.7|9985.3|9986|9983.6|9989.2|9986.8|9986|9983.6|313
1665594900000|2022-10-12 17:15:00|9986.1|9983.7|9986.9|9984.5|9987|9985.1|9985.3|9982.9|258
1665595200000|2022-10-12 17:20:00|9986.8|9984.4|9988.6|9986.2|9988.6|9986.5|9985.9|9983.8|296
1665595500000|2022-10-12 17:25:00|9988.5|9986.1|9984.3|9982.8|9989.4|9987.2|9984.1|9981.8|295
1665595800000|2022-10-12 17:30:00|9984.2|9982.7|9984.2|9981.8|9985.4|9983.5|9983.1|9981.1|291
1665596100000|2022-10-12 17:35:00|9984.5|9982.1|9985.4|9983|9988.4|9986|9984.3|9982.1|259
1665596400000|2022-10-12 17:40:00|9985.3|9982.9|9984.3|9981.9|9986.1|9984|9983.6|9981.7|290
1665596700000|2022-10-12 17:45:00|9984.4|9982|9983.5|9982|9986.7|9984.8|9982.8|9981.2|379
1665597000000|2022-10-12 17:50:00|9983.4|9981.9|9982.7|9980.3|9986.2|9984.3|9981.7|9979.7|303
1665597300000|2022-10-12 17:55:00|9982.8|9980.4|9981.6|9976.6|9986.3|9984|9980.6|9975.6|397
1665597600000|2022-10-12 18:00:00|9981.7|9976.7|9983.6|9981.2|9987.6|9985.2|9977.2|9974.8|1059
1665597900000|2022-10-12 18:05:00|9983.5|9981.1|9972.1|9969.7|9984.3|9981.9|9969.7|9968.2|821
1665598200000|2022-10-12 18:10:00|9972.2|9969.8|9961.5|9959.1|9974.5|9972.5|9958.4|9956|1150
1665598500000|2022-10-12 18:15:00|9961.8|9959.4|9965|9962.6|9967.5|9965.1|9960|9957.6|949
1665598800000|2022-10-12 18:20:00|9965.1|9962.7|9971.6|9969.2|9971.7|9969.3|9964|9961.6|716
1665599100000|2022-10-12 18:25:00|9971.5|9969.1|9969|9966.6|9972.2|9969.8|9967|9964.6|606
1665599400000|2022-10-12 18:30:00|9968.9|9966.5|9968.5|9966.1|9971.8|9969.4|9967.9|9965.5|527
1665599700000|2022-10-12 18:35:00|9968.6|9966.2|9971.1|9968.7|9971.8|9969.4|9964.9|9962.5|561
1665600000000|2022-10-12 18:40:00|9971.2|9968.8|9971.9|9969.5|9974|9971.6|9970.5|9968.1|519
1665600300000|2022-10-12 18:45:00|9972|9969.6|9975.7|9973.3|9976.7|9974.3|9971|9969|426
1665600600000|2022-10-12 18:50:00|9975.8|9973.4|9981.1|9978.7|9981.1|9979.2|9975.7|9973.3|423
1665600900000|2022-10-12 18:55:00|9981|9978.6|9982.4|9980.9|9982.6|9980.9|9978.3|9976.5|472
1665601200000|2022-10-12 19:00:00|9982.5|9981|9985.7|9983.3|9987.5|9985.1|9982.5|9980.3|432
1665601500000|2022-10-12 19:05:00|9985.4|9983|9979.6|9977.2|9986.3|9983.9|9979|9976.6|560
1665601800000|2022-10-12 19:10:00|9979.5|9977.1|9980.2|9977.8|9981.9|9979.8|9978.2|9976.3|327
1665602100000|2022-10-12 19:15:00|9980.1|9977.7|9975.1|9972.7|9980.7|9978.3|9975.1|9972.7|234
1665602400000|2022-10-12 19:20:00|9975.2|9972.8|9975.3|9972.9|9975.6|9973.2|9972|9969.6|332
1665602700000|2022-10-12 19:25:00|9975.4|9973|9975.3|9972.9|9976.8|9974.5|9974.2|9971.8|268
1665603000000|2022-10-12 19:30:00|9975.2|9972.8|9976.2|9973.8|9976.9|9974.5|9973|9970.7|287
1665603300000|2022-10-12 19:35:00|9976.1|9973.7|9979.9|9977.5|9981.2|9978.8|9975.4|9973|495
1665603600000|2022-10-12 19:40:00|9980|9977.6|9977.2|9974.8|9980|9977.6|9976.3|9973.9|243
1665603900000|2022-10-12 19:45:00|9977|9974.6|9977.7|9975.3|9979.1|9977.1|9976.9|9974.5|202
1665604200000|2022-10-12 19:50:00|9978|9975.6|9977.8|9975.4|9980.6|9978.2|9977.4|9975|277
1665604500000|2022-10-12 19:55:00|9977.9|9975.5|9978.7|9976.3|9981.1|9979.1|9977|9974.6|300
1665604800000|2022-10-12 20:00:00|9978.8|9976.4|9977|9974.6|9979|9976.6|9975.2|9972.8|178
1665605100000|2022-10-12 20:05:00|9976.9|9974.5|9977.7|9975.3|9980.5|9978.1|9976.3|9973.9|167
1665605400000|2022-10-12 20:10:00|9977.8|9975.4|9979.6|9977.2|9980.1|9977.7|9977.6|9975.2|196
1665605700000|2022-10-12 20:15:00|9979.7|9977.3|9978.1|9975.7|9979.7|9977.7|9977.7|9975.3|138
1665606000000|2022-10-12 20:20:00|9978.2|9975.8|9978.7|9976.3|9979|9976.6|9977.2|9975.3|92
1665606300000|2022-10-12 20:25:00|9978.6|9976.2|9977.6|9975.2|9979|9976.8|9976.3|9973.9|90
1665606600000|2022-10-12 20:30:00|9977.7|9975.3|9980.2|9977.8|9980.4|9978|9977.6|9975.2|239
1665606900000|2022-10-12 20:35:00|9980.1|9977.7|9980|9977.6|9981.4|9979|9979.8|9977.4|180
1665607200000|2022-10-12 20:40:00|9980.1|9977.7|9979.7|9977.3|9980.6|9978.2|9979.5|9977.2|145
1665607500000|2022-10-12 20:45:00|9979.8|9977.4|9978|9975.6|9980.1|9977.7|9977.8|9975.4|92
1665607800000|2022-10-12 20:50:00|9977.9|9975.5|9978|9975.6|9979.1|9976.7|9977.5|9975.1|68
1665608100000|2022-10-12 20:55:00|9978.1|9975.4|9982.1|9977.1|9982.1|9977.1|9976.2|9972.4|232
1665608400000|2022-10-12 21:00:00|9982.8|9977.8|9977.2|9972.2|9982.8|9977.8|9977.2|9972.2|30
1665608700000|2022-10-12 21:05:00|9978.8|9973.8|9978.7|9973.7|9987.9|9982.9|9977.7|9972.7|53
1665609000000|2022-10-12 21:10:00|9978.6|9973.6|9977.6|9972.6|9978.7|9973.7|9976.8|9971.8|8
1665610200000|2022-10-12 21:30:00|9979.8|9974.8|9977.9|9972.9|9979.8|9974.8|9977.9|9972.9|96
1665610500000|2022-10-12 21:35:00|9978|9973|9978.5|9973.5|9978.8|9973.8|9977.4|9972.4|88
1665610800000|2022-10-12 21:40:00|9978.4|9973.4|9977.9|9972.9|9978.5|9973.5|9977.4|9972.4|88
1665611100000|2022-10-12 21:45:00|9977.3|9972.3|9977.8|9972.8|9979|9974|9977.3|9972.3|79
1665611400000|2022-10-12 21:50:00|9977.9|9972.9|9978.2|9973.2|9978.2|9973.2|9977.6|9972.6|24
1665611700000|2022-10-12 21:55:00|9978.1|9973.1|9981.8|9976.8|9984.4|9979.4|9978|9973|74
1665612000000|2022-10-12 22:00:00|9974.9|9969.9|9973.9|9968.9|9976|9971|9973.2|9968.2|269
1665612300000|2022-10-12 22:05:00|9974|9969|9973.5|9968.5|9975.3|9970.9|9972.3|9967.3|167
1665612600000|2022-10-12 22:10:00|9974.6|9969.6|9973.7|9968.7|9975|9970.6|9972.1|9967.1|336
1665612900000|2022-10-12 22:15:00|9973.5|9968.5|9973.7|9968.7|9976.3|9971.3|9965.5|9960.5|422
1665613200000|2022-10-12 22:20:00|9973.8|9968.8|9974|9969|9976.1|9971.1|9971.2|9966.2|279
1665613500000|2022-10-12 22:25:00|9973.9|9968.9|9974.3|9969.3|9975.1|9970.1|9972.4|9967.4|152
1665613800000|2022-10-12 22:30:00|9973.9|9968.9|9972.3|9967.3|9976.4|9971.4|9972.2|9967.2|132
1665614100000|2022-10-12 22:35:00|9972.5|9967.5|9973.9|9968.9|9975.6|9970.6|9970.1|9965.1|134
1665614400000|2022-10-12 22:40:00|9973.8|9968.8|9972.8|9967.8|9974.3|9969.3|9971.6|9966.6|137
1665614700000|2022-10-12 22:45:00|9972.9|9967.9|9972.6|9967.6|9975.2|9970.2|9970.4|9965.4|117
1665615000000|2022-10-12 22:50:00|9973.6|9968.6|9975.5|9970.5|9976.5|9971.5|9972.3|9967.3|166
1665615300000|2022-10-12 22:55:00|9975.6|9970.6|9975.8|9970.8|9976.9|9971.9|9972.5|9968.2|143
1665615600000|2022-10-12 23:00:00|9975.9|9970.9|9975.1|9971.8|9977.4|9973|9973.5|9969.4|283
1665615900000|2022-10-12 23:05:00|9975.8|9971|9976.9|9973|9977.2|9973.7|9975.3|9971|254
1665616200000|2022-10-12 23:10:00|9977|9972.9|9977.9|9974.5|9977.9|9974.7|9976|9972.7|275
1665616500000|2022-10-12 23:15:00|9977.8|9973.9|9977.5|9975.1|9978|9975.6|9976.9|9973.8|174
1665616800000|2022-10-12 23:20:00|9977.4|9975|9977.1|9974.7|9977.8|9975.4|9976.7|9974.3|206
1665617100000|2022-10-12 23:25:00|9977.5|9975.1|9978.1|9975.7|9978.4|9976|9977.1|9974.7|193
1665617400000|2022-10-12 23:30:00|9977.9|9975.5|9977.1|9974.7|9978|9975.6|9976.3|9973.9|336
1665617700000|2022-10-12 23:35:00|9977|9974.6|9977|9974.6|9978.1|9975.7|9976.1|9973.7|280
1665618000000|2022-10-12 23:40:00|9977.6|9975.2|9977.7|9975.3|9977.8|9975.4|9977|9974.6|218
1665618300000|2022-10-12 23:45:00|9977.8|9975.4|9978.1|9975.7|9978.8|9976.4|9977.5|9975.1|320
1665618600000|2022-10-12 23:50:00|9978.2|9975.8|9974.2|9971.8|9978.4|9976|9971.2|9968.9|360
1665618900000|2022-10-12 23:55:00|9974.4|9972|9977.8|9975.4|9977.8|9975.4|9973.8|9971.4|361
1665619200000|2022-10-13 00:00:00|9978.1|9975.7|9977.9|9975.5|9982.9|9980.9|9977.6|9975.2|368
1665619500000|2022-10-13 00:05:00|9978.1|9975.7|9974|9971.6|9978.2|9975.8|9973.7|9971.3|408
1665619800000|2022-10-13 00:10:00|9974.4|9972|9976.7|9974.3|9977.6|9975.2|9974.4|9972|293
1665620100000|2022-10-13 00:15:00|9976.9|9974.5|9975.9|9973.5|9977.9|9975.5|9975.2|9972.8|385
1665620400000|2022-10-13 00:20:00|9976|9973.6|9975|9972.6|9976.2|9973.8|9974.1|9971.7|372
1665620700000|2022-10-13 00:25:00|9974.9|9972.5|9973.4|9971|9975.2|9972.8|9973.2|9970.8|387
1665621000000|2022-10-13 00:30:00|9973.2|9970.8|9969.7|9967.3|9973.9|9971.5|9969.5|9967.1|324
1665621300000|2022-10-13 00:35:00|9969.8|9967.4|9969.6|9967.2|9970.3|9967.9|9965.5|9963.1|440
1665621600000|2022-10-13 00:40:00|9970.2|9967.8|9971.3|9968.9|9972.5|9970.1|9969.5|9967.1|408
1665621900000|2022-10-13 00:45:00|9971.2|9968.8|9971.8|9969.4|9972.4|9970|9970.1|9967.7|364
1665622200000|2022-10-13 00:50:00|9971.6|9969.2|9972.4|9970|9973.3|9970.9|9970.9|9968.5|406
1665622500000|2022-10-13 00:55:00|9971.5|9969.1|9969.2|9966.8|9972.4|9970|9967.6|9965.2|430
1665622800000|2022-10-13 01:00:00|9969.1|9966.7|9970.1|9967.7|9970.3|9967.9|9967|9964.6|328
1665623100000|2022-10-13 01:05:00|9970|9967.6|9970.4|9968|9970.6|9968.2|9968.6|9966.2|426
1665623400000|2022-10-13 01:10:00|9970.3|9967.9|9971.1|9968.7|9971.8|9969.4|9968.7|9966.3|434
1665623700000|2022-10-13 01:15:00|9971|9968.6|9973.8|9971.4|9974.5|9972.1|9970.8|9968.4|361
1665624000000|2022-10-13 01:20:00|9973.9|9971.5|9977.1|9974.7|9978.4|9976|9972.3|9969.9|448
1665624300000|2022-10-13 01:25:00|9977.2|9974.8|9978.4|9976|9978.6|9976.2|9976.4|9974|418
1665624600000|2022-10-13 01:30:00|9978.3|9975.9|9980|9977.6|9980.3|9977.9|9977.4|9975|447
1665624900000|2022-10-13 01:35:00|9979.9|9977.5|9980.8|9978.4|9981.1|9978.7|9977.7|9975.5|338
1665625200000|2022-10-13 01:40:00|9980.7|9978.3|9980|9977.6|9981|9978.6|9978.9|9976.5|362
1665625500000|2022-10-13 01:45:00|9980.2|9977.8|9979.8|9977.4|9982|9979.6|9977.9|9975.8|329
1665625800000|2022-10-13 01:50:00|9979.9|9977.5|9976.7|9974.3|9979.9|9977.5|9976.2|9973.8|439
1665626100000|2022-10-13 01:55:00|9976.6|9974.2|9976.9|9974.5|9977.3|9974.9|9976.2|9973.8|337
1665626400000|2022-10-13 02:00:00|9977|9974.6|9978.8|9976.4|9979.3|9976.9|9976.6|9974.2|348
1665626700000|2022-10-13 02:05:00|9978.9|9976.5|9978.6|9976.2|9980.8|9978.4|9978.2|9975.8|242
1665627000000|2022-10-13 02:10:00|9978.7|9976.3|9980.6|9978.2|9981|9978.6|9978.7|9976.3|330
1665627300000|2022-10-13 02:15:00|9980.7|9978.3|9979.6|9977.2|9982.5|9980.1|9979.5|9977.1|434
1665627600000|2022-10-13 02:20:00|9979.5|9977.1|9979.4|9977|9982.2|9979.8|9979.4|9977|240
1665627900000|2022-10-13 02:25:00|9979.5|9977.1|9979.5|9977.1|9980.7|9978.3|9979.2|9976.8|258
1665628200000|2022-10-13 02:30:00|9979.4|9977|9978.2|9975.8|9979.4|9977|9976.6|9974.2|312
1665628500000|2022-10-13 02:35:00|9978.1|9975.7|9978.4|9976|9979.1|9976.7|9977.4|9975|253
1665628800000|2022-10-13 02:40:00|9978.6|9976.2|9978.1|9975.7|9979.3|9976.9|9977.8|9975.4|228
1665629100000|2022-10-13 02:45:00|9978|9975.6|9980.4|9978|9980.4|9978|9978|9975.6|211
1665629400000|2022-10-13 02:50:00|9980.3|9977.9|9981.8|9979.4|9981.9|9979.5|9978.2|9975.8|227
1665629700000|2022-10-13 02:55:00|9981.9|9979.5|9981.1|9978.7|9982.4|9980|9979.8|9977.4|239
1665630000000|2022-10-13 03:00:00|9981.2|9978.8|9983.6|9981.2|9983.9|9981.5|9981.1|9978.7|308
1665630300000|2022-10-13 03:05:00|9983.5|9981.1|9980.6|9978.2|9983.6|9981.2|9980.6|9978.2|453
1665630600000|2022-10-13 03:10:00|9980.5|9978.1|9981.1|9978.7|9981.9|9979.5|9980.2|9977.8|324
1665630900000|2022-10-13 03:15:00|9981.2|9978.8|9980.7|9978.3|9982.3|9979.9|9980.2|9977.8|221
1665631200000|2022-10-13 03:20:00|9980.6|9978.2|9982|9979.6|9982.2|9979.8|9979.8|9977.4|204
1665631500000|2022-10-13 03:25:00|9982.1|9979.7|9980.7|9978.3|9983.3|9980.9|9980.4|9978|329
1665631800000|2022-10-13 03:30:00|9980.6|9978.2|9980|9977.6|9981.4|9979|9979.1|9976.7|226
1665632100000|2022-10-13 03:35:00|9979.9|9977.5|9980.5|9978.1|9981.4|9979|9979.6|9977.2|206
1665632400000|2022-10-13 03:40:00|9980.4|9978|9980.2|9977.8|9980.9|9978.5|9979.7|9977.3|145
1665632700000|2022-10-13 03:45:00|9980.1|9977.7|9980.8|9978.4|9981.9|9979.5|9979.6|9977.2|219
1665633000000|2022-10-13 03:50:00|9980.9|9978.5|9980.4|9978|9981.6|9979.2|9980|9977.6|268
1665633300000|2022-10-13 03:55:00|9980.5|9978.1|9981.6|9979.2|9981.8|9979.4|9979.8|9977.4|312
1665633600000|2022-10-13 04:00:00|9981.7|9979.3|9983.4|9981|9983.7|9981.3|9980.8|9978.4|307
1665633900000|2022-10-13 04:05:00|9983.5|9981.1|9983.7|9981.3|9984.3|9981.9|9983.5|9981.1|248
1665634200000|2022-10-13 04:10:00|9983.8|9981.4|9983.3|9980.9|9984.1|9981.7|9982.5|9980.1|203
1665634500000|2022-10-13 04:15:00|9983.4|9981|9982.8|9980.4|9983.9|9981.5|9982.4|9980|304
1665634800000|2022-10-13 04:20:00|9982.9|9980.5|9981.7|9979.3|9983.3|9980.9|9981.2|9978.8|300
1665635100000|2022-10-13 04:25:00|9981.6|9979.2|9981.5|9979.1|9982.1|9979.7|9981.2|9978.8|295
1665635400000|2022-10-13 04:30:00|9981.6|9979.2|9979.3|9976.9|9981.8|9979.4|9979.2|9976.8|259
1665635700000|2022-10-13 04:35:00|9979.4|9977|9980.1|9977.7|9980.1|9978.2|9979.3|9976.9|77
1665636000000|2022-10-13 04:40:00|9979.6|9978.1|9978.8|9976.4|9980.2|9978.3|9978.3|9975.9|180
1665636300000|2022-10-13 04:45:00|9978.9|9976.5|9978.7|9976.3|9979.9|9977.5|9978.6|9976.2|180
1665636600000|2022-10-13 04:50:00|9978.8|9976.4|9978.7|9976.3|9979|9977|9978|9976|117
1665636900000|2022-10-13 04:55:00|9978.6|9976.2|9977.7|9975.3|9978.6|9976.2|9977.4|9975|152
1665637200000|2022-10-13 05:00:00|9977.6|9975.2|9977.3|9974.9|9978.1|9975.7|9976.8|9974.4|158
1665637500000|2022-10-13 05:05:00|9977.5|9975.1|9976.3|9973.9|9977.7|9975.3|9975.9|9973.5|178
1665637800000|2022-10-13 05:10:00|9977|9974.6|9975.1|9972.7|9977.7|9975.3|9974.4|9972.3|246
1665638100000|2022-10-13 05:15:00|9975|9972.6|9977.3|9974.9|9977.4|9975|9974.4|9972|255
1665638400000|2022-10-13 05:20:00|9977.4|9975|9978.3|9975.9|9978.6|9976.5|9977.1|9974.7|351
1665638700000|2022-10-13 05:25:00|9978.4|9976|9978|9975.6|9978.5|9976.1|9977|9974.6|278
1665639000000|2022-10-13 05:30:00|9978.1|9975.7|9977.2|9974.8|9978.5|9976.1|9977|9974.6|292
1665639300000|2022-10-13 05:35:00|9977.3|9974.9|9976.9|9974.5|9977.5|9975.1|9976.7|9974.3|393
1665639600000|2022-10-13 05:40:00|9977|9974.6|9976.2|9973.8|9977.4|9975|9974.8|9972.4|270
1665639900000|2022-10-13 05:45:00|9976.3|9973.9|9978.2|9975.8|9978.5|9976.5|9976.1|9973.7|283
1665640200000|2022-10-13 05:50:00|9978.3|9975.9|9978|9975.6|9978.6|9976.6|9977.6|9975.2|183
1665640500000|2022-10-13 05:55:00|9977.9|9975.5|9980.8|9978.4|9982.3|9979.9|9977.9|9975.5|385
1665640800000|2022-10-13 06:00:00|9980.9|9978.5|9978.5|9976.1|9981.1|9978.7|9974.8|9972.4|432
1665641100000|2022-10-13 06:05:00|9978.4|9976|9979.4|9977|9980|9977.6|9977.5|9975.1|401
1665641400000|2022-10-13 06:10:00|9979.5|9977.1|9980.6|9978.2|9981.6|9979.2|9978.8|9976.4|341
1665641700000|2022-10-13 06:15:00|9980.5|9978.1|9976.8|9974.4|9980.7|9978.3|9976.1|9973.7|320
1665642000000|2022-10-13 06:20:00|9977.2|9974.8|9976.8|9974.4|9977.9|9975.5|9975.1|9972.7|422
1665642300000|2022-10-13 06:25:00|9976.9|9974.5|9983.2|9980.8|9983.4|9980.9|9976.6|9974.2|448
1665642600000|2022-10-13 06:30:00|9983.1|9980.7|9986|9983.6|9986.3|9983.9|9980.6|9978.2|414
1665642900000|2022-10-13 06:35:00|9986.1|9983.7|9988.3|9985.9|9989|9987.1|9985.9|9983.5|380
1665643200000|2022-10-13 06:40:00|9987.7|9986.2|9983.6|9981.2|9988.8|9986.9|9983.5|9981.2|420
1665643500000|2022-10-13 06:45:00|9983.5|9981.1|9978.5|9976.1|9983.7|9981.3|9977.1|9975.2|284
1665643800000|2022-10-13 06:50:00|9978.6|9976.2|9979.1|9976.7|9980.2|9977.8|9978.2|9976.2|340
1665644100000|2022-10-13 06:55:00|9979|9976.6|9987|9984.6|9988.7|9986.3|9978.4|9976|495
1665644400000|2022-10-13 07:00:00|9987.2|9984.8|9992|9989.6|9992.1|9989.7|9986.1|9983.7|643
1665644700000|2022-10-13 07:05:00|9991.2|9988.8|9994.3|9991.9|9996.8|9994.4|9990.5|9988.1|561
1665645000000|2022-10-13 07:10:00|9994.5|9992.1|9990.2|9987.8|9994.8|9992.4|9987.3|9985.1|665
1665645300000|2022-10-13 07:15:00|9990.1|9987.7|9992.2|9989.8|9992.4|9990|9988.5|9986.4|531
1665645600000|2022-10-13 07:20:00|9992.1|9989.7|9998.3|9995.9|9999.8|9997.4|9991.9|9989.5|531
1665645900000|2022-10-13 07:25:00|9998.2|9995.8|10000.2|9997.8|10000.3|9997.9|9995.6|9993.5|598
1665646200000|2022-10-13 07:30:00|10000.3|9997.9|9999.3|9996.9|10003.8|10001.4|9998.7|9996.3|537
1665646500000|2022-10-13 07:35:00|9999.4|9997|9999.7|9997.3|10002.7|10000.3|9998.3|9995.9|511
1665646800000|2022-10-13 07:40:00|10000|9997.6|9993.1|9990.7|10000.9|9998.5|9992.3|9990.1|643
1665647100000|2022-10-13 07:45:00|9993.2|9990.8|9991.3|9988.9|9994|9991.6|9989.7|9987.9|636
1665647400000|2022-10-13 07:50:00|9991|9988.6|9993.8|9991.4|9993.9|9991.5|9989.2|9987.1|533
1665647700000|2022-10-13 07:55:00|9993.9|9991.5|9993.9|9991.5|9995.4|9993|9991.8|9989.4|514
1665648000000|2022-10-13 08:00:00|9993.8|9991.4|9996.2|9993.8|9998.7|9996.6|9993.7|9991.3|477
1665648300000|2022-10-13 08:05:00|9996.1|9993.7|9996.9|9994.5|9998|9996|9993.5|9991.5|461
1665648600000|2022-10-13 08:10:00|9997|9995.5|9997.4|9995|10002.1|9999.7|9996.5|9994.1|508
1665648900000|2022-10-13 08:15:00|9997.7|9995.3|9998.2|9995.8|9999.5|9997.1|9995.1|9992.7|374
1665649200000|2022-10-13 08:20:00|9998.3|9995.9|10004.6|10002.2|10004.9|10002.5|9997.7|9995.3|352
1665649500000|2022-10-13 08:25:00|10004.7|10002.3|10002.8|10000.4|10005.6|10003.3|10001.6|9999.2|531
1665649800000|2022-10-13 08:30:00|10002.9|10000.5|9999|9996.6|10003|10000.6|9997.2|9995.4|479
1665650100000|2022-10-13 08:35:00|9998.9|9996.5|9995.8|9993.4|10000.4|9998|9993.1|9990.7|517
1665650400000|2022-10-13 08:40:00|9995.7|9993.3|9995.3|9992.9|9996.8|9994.4|9993.9|9991.5|473
1665650700000|2022-10-13 08:45:00|9995.8|9993.4|9996.4|9994|9997.3|9995.3|9995.4|9993|345
1665651000000|2022-10-13 08:50:00|9996.1|9993.7|9995.6|9993.2|9997|9994.6|9995.4|9993.1|271
1665651300000|2022-10-13 08:55:00|9995.5|9993.1|9987.6|9985.2|9995.5|9993.1|9987.4|9985|386
1665651600000|2022-10-13 09:00:00|9988|9985.6|9983.3|9981.8|9989.4|9987|9981.7|9979.6|570
1665651900000|2022-10-13 09:05:00|9983.7|9981.3|9986|9983.6|9987.2|9984.8|9982.8|9980.8|410
1665652200000|2022-10-13 09:10:00|9985.9|9983.5|9980.1|9977.7|9988.4|9986.5|9978|9975.8|685
1665652500000|2022-10-13 09:15:00|9980|9977.6|9982.7|9980.3|9983|9980.6|9979.9|9977.5|633
1665652800000|2022-10-13 09:20:00|9982.5|9980.1|9977.7|9975.3|9982.5|9980.1|9977.2|9974.8|580
1665653100000|2022-10-13 09:25:00|9977.6|9975.2|9972.2|9969.8|9978|9975.6|9971.6|9969.2|564
1665653400000|2022-10-13 09:30:00|9972.3|9969.9|9973.5|9971.1|9975.8|9973.4|9970.9|9968.5|697
1665653700000|2022-10-13 09:35:00|9973.8|9971.4|9976.9|9974.5|9979.3|9976.9|9973.8|9971.4|614
1665654000000|2022-10-13 09:40:00|9977|9974.6|9979.5|9977.1|9979.5|9977.1|9974.6|9972.2|568
1665654300000|2022-10-13 09:45:00|9979.4|9977|9981.5|9979.1|9982.1|9980|9978.5|9976.1|572
1665654600000|2022-10-13 09:50:00|9981.6|9979.2|9980.3|9977.9|9981.8|9979.7|9979.1|9977.2|386
1665654900000|2022-10-13 09:55:00|9979.9|9977.5|9987.5|9985.1|9989|9986.6|9979.9|9977.5|466
1665655200000|2022-10-13 10:00:00|9987.6|9985.2|9985.3|9983.8|9987.8|9985.7|9982.2|9980.1|554
1665655500000|2022-10-13 10:05:00|9985.8|9983.4|9985.5|9983.1|9988.2|9985.9|9985.1|9982.9|337
1665655800000|2022-10-13 10:10:00|9985.4|9983|9981.8|9979.4|9985.9|9983.5|9980.8|9978.4|363
1665656100000|2022-10-13 10:15:00|9981.7|9979.3|9981.4|9979|9983.4|9981|9980.7|9978.5|388
1665656400000|2022-10-13 10:20:00|9981.3|9978.9|9984.7|9982.3|9986.2|9984|9980.8|9978.4|471
1665656700000|2022-10-13 10:25:00|9984.1|9981.7|9983.4|9981|9985.9|9983.5|9982.1|9979.7|328
1665657000000|2022-10-13 10:30:00|9983.5|9981.1|9986.1|9983.7|9986.2|9983.8|9983.4|9981|259
1665657300000|2022-10-13 10:35:00|9986.9|9984.5|9990.6|9988.2|9990.7|9988.5|9986.9|9984.5|486
1665657600000|2022-10-13 10:40:00|9990.5|9988.1|9991.3|9989.8|9992|9990.1|9989.2|9986.8|449
1665657900000|2022-10-13 10:45:00|9991.2|9989.7|9993.2|9991.7|9994.5|9992.6|9990.4|9988.6|414
1665658200000|2022-10-13 10:50:00|9993.7|9991.3|9991.1|9988.7|9993.9|9991.9|9988.7|9986.7|490
1665658500000|2022-10-13 10:55:00|9991|9988.6|9988.5|9986.1|9991|9988.6|9985.3|9983.3|542
1665658800000|2022-10-13 11:00:00|9988.4|9986|9987.4|9985|9988.4|9986|9983.3|9980.9|409
1665659100000|2022-10-13 11:05:00|9987.3|9984.9|9985.7|9983.3|9987.7|9985.5|9982.9|9980.9|353
1665659400000|2022-10-13 11:10:00|9985.8|9983.4|9984.8|9982.4|9986|9983.6|9983|9981.1|285
1665659700000|2022-10-13 11:15:00|9984.6|9982.2|9979.6|9977.2|9985|9982.6|9978.9|9976.8|476
1665660000000|2022-10-13 11:20:00|9979.5|9977.1|9982.2|9979.8|9984.2|9981.8|9979.2|9976.8|536
1665660300000|2022-10-13 11:25:00|9982.3|9979.9|9978.8|9976.4|9982.5|9980.1|9977.1|9974.7|530
1665660600000|2022-10-13 11:30:00|9978.9|9976.5|9971.3|9968.9|9981.2|9979|9970.8|9968.4|1040
1665660900000|2022-10-13 11:35:00|9971.4|9969|9968.9|9966.5|9971.5|9969.1|9960.8|9956.1|1239
1665661200000|2022-10-13 11:40:00|9968.8|9966.4|9971.8|9969.4|9972.3|9969.9|9962.6|9960.2|1069
1665661500000|2022-10-13 11:45:00|9971.7|9969.3|9976.8|9974.4|9979.4|9977|9971.6|9969.3|1022
1665661800000|2022-10-13 11:50:00|9976.6|9974.2|9977.4|9975|9980.6|9978.5|9976.5|9974.1|728
1665662100000|2022-10-13 11:55:00|9977.3|9974.9|9978.1|9975.7|9978.8|9976.7|9971.8|9969.4|827
1665662400000|2022-10-13 12:00:00|9978|9975.6|9977.3|9974.9|9982.5|9980.6|9976|9973.9|653
1665662700000|2022-10-13 12:05:00|9977.4|9975|9980.9|9978.5|9982.9|9981|9976.5|9974.1|526
1665663000000|2022-10-13 12:10:00|9981.1|9978.7|9988.5|9986.1|9991.3|9989.5|9980.8|9978.4|641
1665663300000|2022-10-13 12:15:00|9988.1|9986.6|9990.9|9988.5|9992.7|9990.9|9986.7|9984.6|642
1665663600000|2022-10-13 12:20:00|9991|9988.6|9985|9982.6|9992.1|9989.9|9982.1|9980.2|815
1665663900000|2022-10-13 12:25:00|9984.7|9982.3|10001.4|9996.4|10006.5|10001.5|9984.5|9982.1|957
1665664200000|2022-10-13 12:30:00|10001.5|9996.5|10063.4|10061.3|10065.9|10062.8|9997.4|9992.4|1258
1665664500000|2022-10-13 12:35:00|10063|10061.1|10061.2|10058.8|10072.5|10070.5|10051.8|10049.3|1210
1665664800000|2022-10-13 12:40:00|10061.1|10059.2|10062.9|10060.5|10066.9|10064.5|10055.4|10053.4|1002
1665665100000|2022-10-13 12:45:00|10062.3|10059.9|10064.1|10061.7|10070.1|10067.7|10058.5|10056.1|1029
1665665400000|2022-10-13 12:50:00|10064.6|10062.2|10048.3|10045.9|10069.4|10067|10041.6|10039.2|1062
1665665700000|2022-10-13 12:55:00|10048.5|10046.1|10046.3|10043.9|10050|10047.6|10037|10034.6|1047
1665666000000|2022-10-13 13:00:00|10046.9|10044.5|10057.1|10054.7|10057.7|10055.3|10045.2|10042.8|998
1665666300000|2022-10-13 13:05:00|10057.3|10054.9|10051.8|10049.4|10064.6|10062.2|10050.7|10048.3|975
1665666600000|2022-10-13 13:10:00|10051.5|10049.1|10063.6|10061.2|10066.8|10064.4|10050.7|10048.3|1032
1665666900000|2022-10-13 13:15:00|10063.5|10061.1|10074.6|10072.2|10075.2|10073|10060.2|10058.1|1048
1665667200000|2022-10-13 13:20:00|10074|10071.6|10063.4|10061|10074|10072|10046.1|10043.7|1115
1665667500000|2022-10-13 13:25:00|10063.1|10060.7|10061.9|10059.5|10070.2|10067.8|10056.6|10054.2|1026
1665667800000|2022-10-13 13:30:00|10062.2|10059.8|10055.8|10053.4|10069.3|10066.9|10055.8|10053.4|1015
1665668100000|2022-10-13 13:35:00|10055.7|10053.3|10062.6|10060.2|10066.4|10064|10055.7|10053.3|906
1665668400000|2022-10-13 13:40:00|10062.5|10060.1|10061.9|10059.5|10063.5|10061.1|10053.8|10051.4|937
1665668700000|2022-10-13 13:45:00|10061.6|10059.2|10042.7|10040.9|10064.4|10062|10039.2|10036.8|1013
1665669000000|2022-10-13 13:50:00|10043.1|10040.7|10040.1|10037.7|10044.2|10041.8|10036.4|10034|1455
1665669300000|2022-10-13 13:55:00|10040.2|10037.8|10039.7|10037.3|10049.7|10047.3|10035.5|10033.1|1574
1665669600000|2022-10-13 14:00:00|10039.8|10037.4|10039.3|10036.9|10044.1|10041.7|10035|10032.6|1683
1665669900000|2022-10-13 14:05:00|10039.4|10037|10045.2|10042.8|10045.2|10042.8|10035.4|10033|1471
1665670200000|2022-10-13 14:10:00|10045.1|10042.7|10042.2|10039.8|10050.8|10048.4|10041.6|10039.2|1465
1665670500000|2022-10-13 14:15:00|10042.1|10039.7|10043.9|10041.5|10044.3|10041.9|10037.3|10034.9|1104
1665670800000|2022-10-13 14:20:00|10043.7|10041.3|10053.5|10051.1|10056.4|10054|10043.2|10040.8|1042
1665671100000|2022-10-13 14:25:00|10053.4|10051|10059.3|10056.9|10060.9|10058.5|10051.7|10049.3|946
1665671400000|2022-10-13 14:30:00|10059.6|10057.2|10051.3|10048.9|10061|10058.6|10045.5|10043.1|1092
1665671700000|2022-10-13 14:35:00|10051.5|10049.1|10053.4|10051|10055.9|10053.5|10047.4|10045|1112
1665672000000|2022-10-13 14:40:00|10053.3|10050.9|10054.7|10052.3|10059.9|10057.5|10050.9|10048.5|1232
1665672300000|2022-10-13 14:45:00|10054.8|10052.4|10033.6|10031.2|10056|10053.6|10032.5|10030.1|1283
1665672600000|2022-10-13 14:50:00|10033.7|10031.3|10035.5|10033.1|10037.9|10035.7|10027.1|10025.2|1314
1665672900000|2022-10-13 14:55:00|10035.1|10033.6|10042.7|10040.3|10044|10042|10034.6|10032.6|1084
1665673200000|2022-10-13 15:00:00|10042.4|10040.9|10036.1|10033.7|10044|10042|10036|10033.6|970
1665673500000|2022-10-13 15:05:00|10036|10033.6|10019.2|10016.8|10037.2|10034.8|10016.8|10014.4|1132
1665673800000|2022-10-13 15:10:00|10019.3|10016.9|10018|10015.6|10026.9|10024.5|10017.5|10015.1|970
1665674100000|2022-10-13 15:15:00|10017.6|10015.2|10011.1|10008.7|10027.6|10025.5|10004.3|10002.3|1215
1665674400000|2022-10-13 15:20:00|10011|10008.6|10008.1|10005.7|10011.2|10008.9|9993.8|9991.4|1404
1665674700000|2022-10-13 15:25:00|10008.6|10006.2|10005.9|10003.5|10013.4|10011|10005.8|10003.4|1111
1665675000000|2022-10-13 15:30:00|10006.2|10003.8|9997.3|9994.9|10008.6|10006.4|9996.1|9994.2|1093
1665675300000|2022-10-13 15:35:00|9996.9|9994.5|9979.8|9977.4|9997.2|9995.5|9975.3|9972.9|1168
1665675600000|2022-10-13 15:40:00|9979.4|9977|9990.3|9987.9|9991.1|9988.7|9971.3|9969|1166
1665675900000|2022-10-13 15:45:00|9990.2|9987.8|9990.4|9988|9996.1|9993.7|9987.7|9985.3|1025
1665676200000|2022-10-13 15:50:00|9990.8|9988.4|9988.4|9986|9994.4|9992|9984|9981.6|1110
1665676500000|2022-10-13 15:55:00|9988.3|9985.9|9988.8|9986.4|9994.3|9991.9|9986.1|9983.7|906
1665676800000|2022-10-13 16:00:00|9988.9|9986.5|9981.1|9978.7|9991.3|9988.9|9979.9|9977.5|993
1665677100000|2022-10-13 16:05:00|9981|9978.6|9987.3|9984.9|9987.5|9985.1|9978.7|9976.3|976
1665677400000|2022-10-13 16:10:00|9987.2|9984.8|9985.6|9983.2|9994.2|9991.8|9985.2|9982.8|911
1665677700000|2022-10-13 16:15:00|9985.5|9983.1|9999.7|9997.3|10002.3|9999.9|9985.4|9983|875
1665678000000|2022-10-13 16:20:00|9999.6|9997.2|10002.1|9999.7|10002.6|10000.2|9997.6|9995.2|726
1665678300000|2022-10-13 16:25:00|10002|9999.6|9998.2|9995.8|10002.4|10000|9994.2|9991.8|630
1665678600000|2022-10-13 16:30:00|9998.3|9995.9|9994.7|9992.3|10002.2|9999.8|9992.9|9990.5|810
1665678900000|2022-10-13 16:35:00|9994.6|9992.2|9994.6|9992.2|9997.3|9994.9|9992.8|9990.4|791
1665679200000|2022-10-13 16:40:00|9994.7|9992.3|9989.1|9986.7|9995.4|9993.2|9987.5|9985.1|638
1665679500000|2022-10-13 16:45:00|9989|9986.6|9993.7|9991.3|9996.1|9993.7|9988.8|9986.4|660
1665679800000|2022-10-13 16:50:00|9993.3|9990.9|10001.9|9999.5|10002.4|10000|9993.3|9990.9|611
1665680100000|2022-10-13 16:55:00|10001.4|9999|10000.6|9998.2|10002.8|10000.4|9998.3|9995.9|655
1665680400000|2022-10-13 17:00:00|10000.8|9998.4|9993.3|9990.9|10001.5|9999.1|9992.8|9990.4|672
1665680700000|2022-10-13 17:05:00|9993|9990.6|9995.6|9993.2|9995.6|9993.2|9991.8|9989.4|439
1665681000000|2022-10-13 17:10:00|9995.4|9993|9998.7|9996.3|10003.6|10001.2|9993.9|9991.5|592
1665681300000|2022-10-13 17:15:00|9998.8|9996.4|9991.9|9989.5|9999.8|9997.4|9991.2|9988.8|533
1665681600000|2022-10-13 17:20:00|9992|9989.6|9990.8|9988.4|9992.7|9990.3|9987.7|9985.8|618
1665681900000|2022-10-13 17:25:00|9990.9|9988.5|9984.4|9982|9992|9989.6|9981|9978.6|681
1665682200000|2022-10-13 17:30:00|9984.2|9981.8|9975.8|9973.4|9984.2|9981.8|9974.8|9972.4|653
1665682500000|2022-10-13 17:35:00|9975.7|9973.3|9975.2|9972.8|9977.4|9975|9972.7|9970.4|604
1665682800000|2022-10-13 17:40:00|9975.1|9972.7|9979.4|9977|9980|9977.6|9972.6|9970.2|670
1665683100000|2022-10-13 17:45:00|9979.3|9976.9|9976.5|9974.1|9981.2|9978.8|9975.3|9972.9|528
1665683400000|2022-10-13 17:50:00|9976.4|9974|9979.2|9976.8|9980.4|9978|9973.5|9971.1|577
1665683700000|2022-10-13 17:55:00|9978.9|9976.5|9982|9979.6|9983|9980.6|9978.3|9975.9|522
1665684000000|2022-10-13 18:00:00|9982.1|9979.7|9980.9|9978.5|9986.3|9983.9|9980.3|9977.9|487
1665684300000|2022-10-13 18:05:00|9980.8|9978.4|9985.8|9983.4|9987.4|9985|9979.9|9977.5|546
1665684600000|2022-10-13 18:10:00|9985.7|9983.3|9990.6|9988.2|9991.5|9989.1|9983.8|9981.4|499
1665684900000|2022-10-13 18:15:00|9990.5|9988.1|9989.9|9987.5|9990.8|9988.6|9987.3|9985.2|329
1665685200000|2022-10-13 18:20:00|9989.7|9987.3|9986.4|9984|9991.1|9988.7|9984.7|9982.3|424
1665685500000|2022-10-13 18:25:00|9986|9983.6|9994.2|9991.8|9996.6|9994.2|9985.9|9983.5|527
1665685800000|2022-10-13 18:30:00|9994.4|9992|9988|9985.6|9994.4|9992|9986.7|9984.3|569
1665686100000|2022-10-13 18:35:00|9987.9|9985.5|9988|9985.6|9989.8|9987.4|9984.4|9982|420
1665686400000|2022-10-13 18:40:00|9988.1|9985.7|9984|9981.6|9990.5|9988.1|9983.4|9981|369
1665686700000|2022-10-13 18:45:00|9983.9|9981.5|9986.1|9983.7|9986.3|9983.9|9983.5|9981.3|364
1665687000000|2022-10-13 18:50:00|9986.2|9983.8|9983.9|9981.5|9988.3|9986.2|9982|9979.6|421
1665687300000|2022-10-13 18:55:00|9984|9981.6|9987.5|9985.1|9987.6|9985.8|9983.1|9980.7|414
1665687600000|2022-10-13 19:00:00|9987.1|9984.7|9990.2|9987.8|9991.1|9988.7|9987.1|9984.7|402
1665687900000|2022-10-13 19:05:00|9990|9987.6|9985.3|9982.9|9990.6|9988.2|9985.3|9982.9|347
1665688200000|2022-10-13 19:10:00|9985.2|9982.8|9990.1|9987.7|9990.5|9988.1|9984.4|9982|349
1665688500000|2022-10-13 19:15:00|9990.2|9987.8|9994.3|9991.9|9994.7|9992.3|9988.9|9986.5|383
1665688800000|2022-10-13 19:20:00|9994.2|9991.8|9994.4|9992|9998.1|9995.7|9993.1|9990.7|386
1665689100000|2022-10-13 19:25:00|9994.3|9991.9|9997|9994.6|9998.8|9996.4|9993.3|9990.9|367
1665689400000|2022-10-13 19:30:00|9997.2|9994.8|9996.9|9994.5|9998.8|9996.4|9994.1|9992.1|353
1665689700000|2022-10-13 19:35:00|9996.8|9994.4|9995.8|9993.4|9998.9|9996.5|9995|9992.6|321
1665690000000|2022-10-13 19:40:00|9995.7|9993.3|9993.2|9990.8|9998.2|9995.8|9993.1|9990.7|298
1665690300000|2022-10-13 19:45:00|9993.3|9990.9|9996.3|9993.9|9996.4|9994|9993|9990.6|359
1665690600000|2022-10-13 19:50:00|9996.4|9994|9994.1|9991.7|9997|9994.6|9993.3|9990.9|353
1665690900000|2022-10-13 19:55:00|9994.2|9991.8|9998.7|9996.3|9999.6|9997.2|9994.1|9991.7|332
1665691200000|2022-10-13 20:00:00|9998.9|9996.5|10000.3|9997.9|10000.4|9998|9995.8|9993.4|257
1665691500000|2022-10-13 20:05:00|10000.2|9997.8|9996.6|9994.2|10001|9998.6|9996.5|9994.1|174
1665691800000|2022-10-13 20:10:00|9996.7|9994.3|9998.8|9996.4|9999.1|9996.7|9996.5|9994.1|162
1665692100000|2022-10-13 20:15:00|9998.9|9996.5|10001.4|9999|10001.4|9999|9997.4|9995|241
1665692400000|2022-10-13 20:20:00|10001.3|9998.9|10004.4|10002.9|10004.9|10002.9|10000.8|9998.9|151
1665692700000|2022-10-13 20:25:00|10004.2|10002.7|10001.8|9999.4|10004.8|10002.8|10001.4|9999|412
1665693000000|2022-10-13 20:30:00|10001.9|9999.5|10001.9|9999.5|10003.1|10000.7|10000.7|9998.4|309
1665693300000|2022-10-13 20:35:00|10001.8|9999.4|10002.5|10000.1|10003|10000.6|10001.4|9999.2|416
1665693600000|2022-10-13 20:40:00|10002.4|10000|10005.1|10002.7|10005.2|10002.8|10001.8|9999.4|196
1665693900000|2022-10-13 20:45:00|10005.2|10002.8|10008.6|10006.2|10009.9|10007.2|10005.2|10002.8|172
1665694200000|2022-10-13 20:50:00|10008.9|10006.5|10014.4|10012|10014.6|10012.2|10008.4|10006|211
1665694500000|2022-10-13 20:55:00|10014.3|10011.9|10009.8|10004.8|10016.2|10012.4|10008.6|10003.6|491
1665694800000|2022-10-13 21:00:00|10011.5|10006.5|10001.3|9996.3|10011.6|10006.6|10001.3|9996.3|25
1665696300000|2022-10-13 21:25:00|9999.6|9994.6|10001.3|9996.3|10002.2|9997.2|9999.6|9994.6|15
1665696600000|2022-10-13 21:30:00|10001.6|9996.6|10006.5|10001.5|10007.5|10002.5|10001.6|9996.6|178
1665696900000|2022-10-13 21:35:00|10006.3|10001.3|10005.6|10000.6|10008.4|10003.4|10002.4|9997.4|289
1665697200000|2022-10-13 21:40:00|10005.4|10000.4|10010|10005|10011.2|10006.2|10004.9|9999.9|207
1665697500000|2022-10-13 21:45:00|10010.4|10005.4|10007.4|10002.4|10011.3|10006.3|10002.8|9997.8|199
1665697800000|2022-10-13 21:50:00|10007.3|10002.3|10008.5|10003.5|10008.8|10003.8|9999.2|9994.2|283
1665698100000|2022-10-13 21:55:00|10008.4|10003.4|10005.6|10000.6|10010.2|10005.2|10002.1|9997.1|285
1665698400000|2022-10-13 22:00:00|10005.1|10000.1|10011.7|10006.7|10013.1|10008.1|10001.1|9996.1|349
1665698700000|2022-10-13 22:05:00|10011|10006|10011.9|10006.9|10014.2|10009.2|10010|10005|349
1665699000000|2022-10-13 22:10:00|10012|10007|10014.2|10009.2|10015.4|10010.4|10010.1|10005.1|378
1665699300000|2022-10-13 22:15:00|10014.6|10009.6|10015.1|10010.1|10015.8|10010.8|10009.2|10004.2|288
1665699600000|2022-10-13 22:20:00|10015.2|10010.2|10019.3|10015.3|10019.7|10015.3|10012.5|10007.5|320
1665699900000|2022-10-13 22:25:00|10019.2|10015.2|10018.9|10016.3|10020.2|10016.7|10017.8|10014.5|333
1665700200000|2022-10-13 22:30:00|10019|10016.2|10014.2|10010.8|10020.9|10016.2|10013.6|10010.5|417
1665700500000|2022-10-13 22:35:00|10013.6|10010.7|10012.7|10009.4|10014.8|10011.8|10011.2|10008|347
1665700800000|2022-10-13 22:40:00|10012.6|10009.3|10012.5|10009.7|10013.6|10010.2|10012|10009.2|456
1665701100000|2022-10-13 22:45:00|10012.4|10009.6|10013.6|10011.2|10013.8|10011.2|10012.2|10009.6|510
1665701400000|2022-10-13 22:50:00|10013.5|10010.9|10012.9|10010.5|10013.6|10011.2|10012|10009.4|812
1665701700000|2022-10-13 22:55:00|10012.8|10010.4|10011.6|10009.2|10013.1|10010.7|10010.9|10007.8|295
1665702000000|2022-10-13 23:00:00|10012.3|10009.9|10012|10009.6|10012.7|10009.9|10011.7|10008.7|236
1665702300000|2022-10-13 23:05:00|10012.2|10009.4|10011.5|10008.9|10012.6|10009.9|10011|10008.2|314
1665702600000|2022-10-13 23:10:00|10011.6|10009|10011.9|10008.8|10012.2|10009.7|10010.9|10008.3|271
1665702900000|2022-10-13 23:15:00|10011.5|10009.1|10011.7|10009.3|10013.7|10011.3|10011.4|10009|280
1665703200000|2022-10-13 23:20:00|10011.6|10009.2|10012.5|10010.1|10013.2|10010.8|10011.5|10009.1|286
1665703500000|2022-10-13 23:25:00|10012.6|10010.2|10011.6|10009.2|10012.9|10010.5|10011.4|10009|519
1665703800000|2022-10-13 23:30:00|10011.7|10009.3|10012.6|10010.2|10014.1|10011.7|10011.5|10009.1|331
1665704100000|2022-10-13 23:35:00|10012.7|10010.3|10014.8|10012.4|10014.9|10012.5|10012.4|10010|246
1665704400000|2022-10-13 23:40:00|10014.9|10012.5|10015.6|10013.2|10016.3|10013.9|10014.4|10012|253
1665704700000|2022-10-13 23:45:00|10015.5|10013.1|10017.2|10014.8|10017.8|10015.4|10014.7|10012.3|209
1665705000000|2022-10-13 23:50:00|10017.1|10014.7|10015.8|10013.4|10017.4|10015|10014.8|10012.4|264
1665705300000|2022-10-13 23:55:00|10016.1|10013.7|10018.9|10016.5|10019.7|10017.3|10015.9|10013.5|365
1665705600000|2022-10-14 00:00:00|10019|10016.6|10014.7|10012.3|10020|10017.6|10014.7|10012.3|591
1665705900000|2022-10-14 00:05:00|10014.8|10012.4|10012.8|10010.4|10014.8|10012.4|10009.9|10007.5|526
1665706200000|2022-10-14 00:10:00|10012.1|10009.7|10015.2|10012.8|10016.5|10014.1|10011.7|10009.3|363
1665706500000|2022-10-14 00:15:00|10015.1|10012.7|10020.8|10018.4|10020.9|10018.5|10013.8|10011.4|437
1665706800000|2022-10-14 00:20:00|10020.7|10018.3|10020|10017.6|10020.8|10018.4|10018.2|10015.8|510
1665707100000|2022-10-14 00:25:00|10020.1|10017.7|10016.7|10014.3|10020.2|10017.8|10015.4|10013|580
1665707400000|2022-10-14 00:30:00|10016.8|10014.4|10018.8|10016.4|10020|10017.6|10016.8|10014.4|436
1665707700000|2022-10-14 00:35:00|10018.7|10016.3|10017.8|10015.4|10019|10016.9|10016|10013.6|475
1665708000000|2022-10-14 00:40:00|10017.3|10014.9|10015.7|10013.3|10018|10015.7|10013.5|10011.2|343
1665708300000|2022-10-14 00:45:00|10015.6|10013.2|10013.2|10010.8|10015.9|10013.5|10012.7|10010.7|488
1665708600000|2022-10-14 00:50:00|10013.3|10010.9|10011.4|10009|10015.5|10013.6|10011.3|10008.9|534
1665708900000|2022-10-14 00:55:00|10012.2|10009.8|10016|10013.6|10016|10013.9|10011.3|10008.9|443
1665709200000|2022-10-14 01:00:00|10015.9|10013.5|10011.6|10009.2|10015.9|10013.5|10011.4|10009|559
1665709500000|2022-10-14 01:05:00|10011.5|10009.1|10009.8|10007.4|10015|10012.6|10009.8|10007.4|619
1665709800000|2022-10-14 01:10:00|10009.9|10007.5|10010.7|10008.3|10012|10009.6|10009.6|10007.2|376
1665710100000|2022-10-14 01:15:00|10010.8|10008.4|10007.9|10005.5|10010.9|10008.5|10007.5|10005.1|555
1665710400000|2022-10-14 01:20:00|10008|10005.6|10007.7|10005.3|10008.7|10006.3|10004.7|10002.3|522
1665710700000|2022-10-14 01:25:00|10007.8|10005.4|10009.7|10007.3|10010|10007.6|10006.6|10004.2|489
1665711000000|2022-10-14 01:30:00|10009.6|10007.2|10008.8|10006.4|10010.3|10007.9|10008.1|10005.7|565
1665711300000|2022-10-14 01:35:00|10008.9|10006.5|10007.9|10005.5|10010.4|10008|10006.2|10003.8|532
1665711600000|2022-10-14 01:40:00|10007.8|10005.4|9990.6|9988.2|10008.3|10005.9|9990.3|9987.9|788
1665711900000|2022-10-14 01:45:00|9990.7|9988.3|9982.6|9980.2|9991.8|9989.6|9982.5|9980.1|730
1665712200000|2022-10-14 01:50:00|9982.7|9980.3|9985.5|9983.1|9988.6|9986.2|9982.6|9980.2|687
1665712500000|2022-10-14 01:55:00|9985.4|9983|9985.9|9983.5|9988.4|9986|9985.4|9983|546
1665712800000|2022-10-14 02:00:00|9986|9983.6|9989.3|9986.9|9990.7|9988.3|9984.9|9982.5|581
1665713100000|2022-10-14 02:05:00|9989.4|9987|9989.6|9987.2|9990.9|9988.5|9986.5|9984.1|473
1665713400000|2022-10-14 02:10:00|9989.7|9987.3|9989.9|9987.5|9991.7|9989.3|9988.3|9985.9|508
1665713700000|2022-10-14 02:15:00|9989.8|9987.4|9991.1|9988.7|9991.4|9989|9989.2|9986.8|377
1665714000000|2022-10-14 02:20:00|9991|9988.6|9993.1|9990.7|9994.2|9991.8|9990.6|9988.2|304
1665714300000|2022-10-14 02:25:00|9993|9990.6|9991.9|9989.5|9993.9|9992|9991.6|9989.4|236
1665714600000|2022-10-14 02:30:00|9991.8|9989.4|9990.9|9988.5|9992.4|9990|9989.4|9987|472
1665714900000|2022-10-14 02:35:00|9990.8|9988.4|9992.1|9989.7|9992.2|9989.8|9989.1|9986.7|507
1665715200000|2022-10-14 02:40:00|9991.8|9989.4|9992.9|9990.5|9993.8|9991.4|9991.1|9988.7|431
1665715500000|2022-10-14 02:45:00|9992.8|9990.4|9994.1|9991.7|9994.8|9992.4|9990.6|9988.2|388
1665715800000|2022-10-14 02:50:00|9994|9991.6|9993.4|9991|9994.5|9992.1|9992.5|9990.1|290
1665716100000|2022-10-14 02:55:00|9993.3|9990.9|9994.6|9992.2|9994.9|9992.5|9992.4|9990|387
1665716400000|2022-10-14 03:00:00|9994.4|9992|9993.8|9991.4|9994.8|9992.4|9992.9|9990.5|402
1665716700000|2022-10-14 03:05:00|9993.9|9991.5|9993.8|9991.4|9994.3|9991.9|9991|9988.6|388
1665717000000|2022-10-14 03:10:00|9993.7|9991.3|9992.2|9989.8|9993.9|9991.5|9992.1|9989.7|324
1665717300000|2022-10-14 03:15:00|9992.1|9989.7|9991.1|9988.7|9993.5|9991.1|9990.2|9987.8|381
1665717600000|2022-10-14 03:20:00|9991.2|9988.8|9990.1|9987.7|9992.1|9989.7|9988.7|9986.3|345
1665717900000|2022-10-14 03:25:00|9989.9|9987.5|9990.8|9988.4|9993.4|9991.1|9989.6|9987.2|291
1665718200000|2022-10-14 03:30:00|9990.3|9987.9|9986.6|9984.2|9990.4|9988|9985.5|9983.1|354
1665718500000|2022-10-14 03:35:00|9986.5|9984.1|9986.5|9984.1|9989.3|9986.9|9986.3|9983.9|400
1665718800000|2022-10-14 03:40:00|9986.4|9984|9986.3|9983.9|9987.3|9984.9|9984.2|9981.8|437
1665719100000|2022-10-14 03:45:00|9986.2|9983.8|9986.5|9984.1|9986.9|9984.5|9984.5|9982.1|331
1665719400000|2022-10-14 03:50:00|9986.4|9984|9989.6|9987.2|9989.7|9987.3|9985.1|9982.7|373
1665719700000|2022-10-14 03:55:00|9989.8|9987.4|9989.4|9987|9990.8|9988.4|9988.6|9986.2|329
1665720000000|2022-10-14 04:00:00|9989.5|9987.1|9989.4|9987|9990.8|9988.4|9988.4|9986|342
1665720300000|2022-10-14 04:05:00|9989.3|9986.9|9990.7|9988.3|9991.4|9989|9989.1|9986.7|328
1665720600000|2022-10-14 04:10:00|9990.8|9988.4|9989.7|9987.3|9992.4|9990.3|9988.8|9986.4|312
1665720900000|2022-10-14 04:15:00|9989.6|9987.2|9992.4|9990|9992.4|9990|9988.4|9986|403
1665721200000|2022-10-14 04:20:00|9992.5|9990.1|9993.9|9991.5|9995|9992.9|9992|9989.6|421
1665721500000|2022-10-14 04:25:00|9994|9991.6|9995.9|9993.5|9996.2|9993.8|9992.9|9990.5|391
1665721800000|2022-10-14 04:30:00|9995.8|9993.4|9993.6|9991.2|9996.2|9993.8|9993.1|9990.7|372
1665722100000|2022-10-14 04:35:00|9993.5|9991.1|9993.8|9991.4|9994.3|9991.9|9993.2|9990.8|353
1665722400000|2022-10-14 04:40:00|9993.7|9991.3|9994.5|9992.1|9996.7|9994.3|9993.7|9991.3|370
1665722700000|2022-10-14 04:45:00|9994.4|9992|9993.7|9991.3|9994.7|9992.3|9992.1|9989.7|436
1665723000000|2022-10-14 04:50:00|9993.8|9991.4|9992.6|9990.2|9994.3|9991.9|9991.8|9989.4|244
1665723300000|2022-10-14 04:55:00|9992.5|9990.1|9993.7|9991.3|9994.7|9992.3|9992.5|9990.1|250
1665723600000|2022-10-14 05:00:00|9993.6|9991.2|9993.5|9991.1|9995.6|9993.2|9993.4|9991|373
1665723900000|2022-10-14 05:05:00|9993.6|9991.2|9992.5|9990.1|9995|9992.6|9991.9|9989.5|346
1665724200000|2022-10-14 05:10:00|9992.6|9990.2|9992.1|9989.7|9993.6|9991.2|9990.9|9988.5|418
1665724500000|2022-10-14 05:15:00|9992.2|9989.8|9991.9|9989.5|9993.1|9990.7|9991.1|9988.7|380
1665724800000|2022-10-14 05:20:00|9992|9989.6|9994.7|9992.3|9994.8|9992.4|9991|9988.7|329
1665725100000|2022-10-14 05:25:00|9994.6|9992.2|9994.3|9991.9|9997|9995.1|9994|9991.6|535
1665725400000|2022-10-14 05:30:00|9994.4|9992|9991.4|9989|9996.1|9993.7|9991.1|9988.7|433
1665725700000|2022-10-14 05:35:00|9991.5|9989.1|9989|9986.6|9992.7|9990.3|9988.9|9986.5|383
1665726000000|2022-10-14 05:40:00|9988.9|9986.5|9990.4|9988|9991.1|9988.7|9988.6|9986.2|427
1665726300000|2022-10-14 05:45:00|9990.5|9988.1|9989.4|9987|9991.2|9988.8|9988.9|9986.5|344
1665726600000|2022-10-14 05:50:00|9989.5|9987.1|9990.6|9988.2|9992.5|9990.1|9989.4|9987|312
1665726900000|2022-10-14 05:55:00|9990.5|9988.1|9992.2|9989.8|9994.1|9991.7|9990.5|9988.1|422
1665727200000|2022-10-14 06:00:00|9991.8|9989.4|9981.1|9978.7|9992.7|9990.3|9981|9978.6|642
1665727500000|2022-10-14 06:05:00|9980.2|9977.8|9982.8|9980.4|9985.1|9982.7|9980.2|9977.8|521
1665727800000|2022-10-14 06:10:00|9982.7|9980.3|9980.3|9977.9|9984.6|9982.2|9980|9977.6|532
1665728100000|2022-10-14 06:15:00|9980.2|9977.8|9974.9|9972.5|9980.4|9978|9974.3|9971.9|463
1665728400000|2022-10-14 06:20:00|9974.8|9972.4|9974.7|9972.3|9977|9974.6|9974|9971.6|523
1665728700000|2022-10-14 06:25:00|9974.6|9972.2|9969.5|9967.1|9975|9972.6|9967.7|9965.3|668
1665729000000|2022-10-14 06:30:00|9969.4|9967|9970|9967.6|9971.9|9969.5|9968|9965.6|717
1665729300000|2022-10-14 06:35:00|9969.8|9967.4|9970|9967.6|9971.4|9969|9967.3|9964.9|739
1665729600000|2022-10-14 06:40:00|9970.3|9967.9|9969.1|9966.7|9971.4|9969|9967|9964.9|647
1665729900000|2022-10-14 06:45:00|9969.2|9966.8|9970.4|9968|9973.4|9971|9968|9965.6|589
1665730200000|2022-10-14 06:50:00|9970.2|9967.8|9973.2|9970.8|9975.3|9972.9|9968.4|9966|643
1665730500000|2022-10-14 06:55:00|9973.1|9970.7|9967.9|9965.5|9973.5|9971.1|9966.2|9963.8|568
1665730800000|2022-10-14 07:00:00|9967.8|9965.4|9972.1|9969.7|9973.1|9970.7|9967.4|9965|855
1665731100000|2022-10-14 07:05:00|9972.2|9969.8|9967|9964.6|9972.7|9970.3|9966.8|9964.4|824
1665731400000|2022-10-14 07:10:00|9967.2|9964.8|9974.8|9972.4|9975.3|9972.9|9966.1|9963.7|673
1665731700000|2022-10-14 07:15:00|9974.7|9972.3|9984.6|9982.2|9984.8|9982.4|9974.6|9972.2|727
1665732000000|2022-10-14 07:20:00|9984.4|9982|9992.4|9990|9992.6|9990.2|9984.4|9982|706
1665732300000|2022-10-14 07:25:00|9992.3|9989.9|9987|9984.6|9993.6|9991.2|9986.1|9983.7|610
1665732600000|2022-10-14 07:30:00|9987.1|9984.7|9987.9|9985.5|9988.7|9986.3|9984.5|9982.1|604
1665732900000|2022-10-14 07:35:00|9988|9985.6|9989.2|9986.8|9990.3|9987.9|9987|9984.5|526
1665733200000|2022-10-14 07:40:00|9989.1|9986.7|9986.1|9983.7|9990.2|9987.8|9985.5|9983.1|585
1665733500000|2022-10-14 07:45:00|9986|9983.6|9993.7|9991.3|9993.9|9991.5|9985.7|9983.3|526
1665733800000|2022-10-14 07:50:00|9993.9|9991.5|9988|9985.6|9998.7|9996.3|9987.9|9985.5|747
1665734100000|2022-10-14 07:55:00|9988.4|9986|9982.1|9979.7|9988.7|9986.4|9980.2|9977.8|706
1665734400000|2022-10-14 08:00:00|9982.3|9979.9|9984.8|9982.4|9988.7|9986.3|9982.3|9979.9|617
1665734700000|2022-10-14 08:05:00|9984.5|9982.1|9989|9986.6|9989.1|9986.7|9984|9981.6|591
1665735000000|2022-10-14 08:10:00|9989.2|9986.8|9994.4|9992|9994.7|9992.3|9988.4|9986|597
1665735300000|2022-10-14 08:15:00|9994.3|9991.9|10002.3|9999.9|10002.6|10000.2|9993.9|9991.5|558
1665735600000|2022-10-14 08:20:00|10002.1|9999.7|10005.7|10003.3|10008.6|10006.2|10000.4|9998|539
1665735900000|2022-10-14 08:25:00|10005.6|10003.2|10004.6|10002.2|10007.7|10005.3|10003.8|10001.4|550
1665736200000|2022-10-14 08:30:00|10004.5|10002.1|10004|10001.6|10005.2|10002.8|10001.8|9999.4|616
1665736500000|2022-10-14 08:35:00|10004.1|10001.7|10003.5|10001.1|10007.9|10005.5|10003|10000.6|576
1665736800000|2022-10-14 08:40:00|10003.4|10001|10000.9|9998.5|10006.1|10003.7|9999.4|9997|620
1665737100000|2022-10-14 08:45:00|10001|9998.6|10003.1|10000.7|10003.8|10001.4|10000.6|9998.2|464
1665737400000|2022-10-14 08:50:00|10002.9|10000.5|10004.5|10002.1|10006.4|10004|10002.7|10000.3|430
1665737700000|2022-10-14 08:55:00|10004.9|10002.5|10009.4|10007|10010.3|10007.9|10003.7|10001.3|390
1665738000000|2022-10-14 09:00:00|10009.3|10006.9|10012.7|10010.3|10014.2|10012.2|10009.2|10006.8|470
1665738300000|2022-10-14 09:05:00|10012.8|10010.4|10014.9|10012.5|10015.6|10013.4|10009.6|10007.2|493
1665738600000|2022-10-14 09:10:00|10015|10012.6|10018.8|10016.4|10019|10017|10012.5|10010.1|402
1665738900000|2022-10-14 09:15:00|10018.9|10016.5|10025|10022.6|10025.1|10022.7|10018.6|10016.2|353
1665739200000|2022-10-14 09:20:00|10024.9|10022.5|10031.8|10029.4|10032.3|10029.8|10024.9|10022.5|574
1665739500000|2022-10-14 09:25:00|10031.7|10029.3|10038.2|10035.8|10038.4|10036|10030.6|10028.2|429
1665739800000|2022-10-14 09:30:00|10038.1|10035.7|10035|10032.6|10038.2|10035.8|10032.7|10030.3|611
1665740100000|2022-10-14 09:35:00|10034.8|10032.4|10036.9|10034.5|10038.2|10035.8|10034.1|10031.7|489
1665740400000|2022-10-14 09:40:00|10036.8|10034.4|10038.6|10036.2|10039.6|10037.2|10034.2|10031.8|460
1665740700000|2022-10-14 09:45:00|10038.5|10036.1|10032.8|10030.4|10038.7|10036.3|10023.4|10020.7|1137
1665741000000|2022-10-14 09:50:00|10032.7|10030.3|10028.7|10026.3|10036.3|10033.9|10026.6|10024.2|799
1665741300000|2022-10-14 09:55:00|10029.2|10026.8|10031|10029.5|10032.4|10030.4|10027.1|10024.7|670
1665741600000|2022-10-14 10:00:00|10030.8|10029.3|10029|10026.6|10033.7|10031.6|10027.3|10025.5|818
1665741900000|2022-10-14 10:05:00|10028.4|10026.9|10021.1|10018.7|10030.1|10027.7|10018.4|10016.4|824
1665742200000|2022-10-14 10:10:00|10021.2|10018.8|10023.6|10021.2|10026|10023.8|10021|10018.6|742
1665742500000|2022-10-14 10:15:00|10023.7|10021.3|10025.6|10023.2|10028.1|10026.2|10023.3|10021.2|618
1665742800000|2022-10-14 10:20:00|10025.7|10023.3|10019.8|10017.4|10026|10023.9|10017.7|10015.6|527
1665743100000|2022-10-14 10:25:00|10019.4|10017.9|10005.3|10003.8|10019.7|10018|10003.8|10001.5|767
1665743400000|2022-10-14 10:30:00|10005.7|10003.3|10011.6|10009.2|10011.7|10009.3|9999.9|9998.1|996
1665743700000|2022-10-14 10:35:00|10011.7|10009.3|10015.9|10013.5|10017.9|10015.5|10011.5|10009.1|652
1665744000000|2022-10-14 10:40:00|10016.1|10013.7|10022.9|10020.5|10023.8|10021.4|10015.9|10013.5|580
1665744300000|2022-10-14 10:45:00|10023|10020.6|10024.1|10021.7|10024.5|10022.1|10022.1|10019.7|434
1665744600000|2022-10-14 10:50:00|10023.3|10021.8|10028.4|10026.9|10029.2|10026.9|10022|10020.1|538
1665744900000|2022-10-14 10:55:00|10028.9|10026.5|10029.1|10026.7|10033|10030.6|10027.4|10025.3|659
1665745200000|2022-10-14 11:00:00|10029.2|10026.8|10030.1|10027.7|10032.2|10029.8|10028.2|10025.8|535
1665745500000|2022-10-14 11:05:00|10030.2|10027.8|10032|10029.6|10033.5|10031.6|10029.6|10027.2|367
1665745800000|2022-10-14 11:10:00|10031.9|10029.5|10021.3|10018.9|10032|10029.8|10020.8|10018.8|534
1665746100000|2022-10-14 11:15:00|10021.4|10019|10023|10020.6|10023.5|10021.1|10018.3|10016.3|469
1665746400000|2022-10-14 11:20:00|10023.1|10020.7|10025.5|10023.1|10025.9|10023.5|10020|10017.6|474
1665746700000|2022-10-14 11:25:00|10025.4|10023|10028|10026.5|10029.6|10027.4|10024.9|10022.9|337
1665747000000|2022-10-14 11:30:00|10028.1|10026.6|10032.6|10030.2|10033.6|10031.2|10026.8|10025.3|583
1665747300000|2022-10-14 11:35:00|10032.5|10030.1|10028.3|10025.9|10033.1|10030.7|10027.1|10025.4|464
1665747600000|2022-10-14 11:40:00|10028.2|10025.8|10034.3|10031.9|10035.7|10033.7|10027.3|10025.2|663
1665747900000|2022-10-14 11:45:00|10034.5|10032.1|10034.5|10032.1|10034.9|10032.9|10030.6|10028.2|587
1665748200000|2022-10-14 11:50:00|10034.4|10032|10044.8|10042.4|10045.8|10043.4|10033.5|10031.6|602
1665748500000|2022-10-14 11:55:00|10044.9|10042.5|10041.8|10039.4|10048.7|10046.3|10040|10038|716
1665748800000|2022-10-14 12:00:00|10041.4|10039|10046.5|10044.1|10046.6|10044.2|10040.4|10038|602
1665749100000|2022-10-14 12:05:00|10046.4|10044|10039.6|10037.2|10046.7|10044.3|10039.2|10036.9|576
1665749400000|2022-10-14 12:10:00|10039.7|10037.3|10042.8|10040.4|10042.8|10040.9|10035.4|10033.5|525
1665749700000|2022-10-14 12:15:00|10042.7|10040.3|10043.7|10042.2|10045.8|10043.5|10041.9|10040|555
1665750000000|2022-10-14 12:20:00|10043.5|10042|10043.5|10041.1|10043.9|10042.4|10038.8|10036.7|697
1665750300000|2022-10-14 12:25:00|10043.4|10041|10043.5|10038.5|10044.2|10041.8|10036.9|10034.5|558
1665750600000|2022-10-14 12:30:00|10043.4|10038.4|10036.2|10033.8|10043.6|10039.5|10033.5|10031.1|1207
1665750900000|2022-10-14 12:35:00|10036|10033.6|10036.1|10033.7|10045|10042.6|10034.6|10032.3|947
1665751200000|2022-10-14 12:40:00|10036.2|10033.8|10034.8|10032.4|10037.4|10035|10032.8|10030.7|893
1665751500000|2022-10-14 12:45:00|10033.9|10032.5|10032.4|10030|10035.2|10033.5|10028.1|10025.7|883
1665751800000|2022-10-14 12:50:00|10032.6|10030.2|10011.1|10008.7|10033.7|10031.3|10010.7|10008.3|943
1665752100000|2022-10-14 12:55:00|10011.2|10008.8|9998.1|9995.7|10013.1|10010.7|9995.1|9993.4|1090
1665752400000|2022-10-14 13:00:00|9998|9995.6|9996|9993.6|10010|10007.6|9995.3|9992.9|1069
1665752700000|2022-10-14 13:05:00|9996.1|9993.7|9988.7|9986.3|9999.4|9997|9988.2|9985.8|1126
1665753000000|2022-10-14 13:10:00|9988.8|9986.4|9995.3|9992.9|9995.3|9992.9|9985.1|9982.7|950
1665753300000|2022-10-14 13:15:00|9995.1|9992.7|10001.7|9999.3|10002.7|10000.3|9993.6|9991.2|918
1665753600000|2022-10-14 13:20:00|10001.6|9999.2|10010.4|10008|10011.7|10009.3|10001|9998.6|932
1665753900000|2022-10-14 13:25:00|10010.8|10008.4|10026.3|10023.9|10027.2|10024.8|10010.6|10008.2|881
1665754200000|2022-10-14 13:30:00|10026.2|10023.8|10031.4|10029|10033|10030.6|10020.7|10018.3|1254
1665754500000|2022-10-14 13:35:00|10031.5|10029.1|10021.6|10019.2|10034.6|10032.2|10020.1|10017.7|1243
1665754800000|2022-10-14 13:40:00|10021.5|10019.1|10032.6|10030.2|10036.4|10034|10019.7|10017.3|1058
1665755100000|2022-10-14 13:45:00|10032.5|10030.1|10037|10034.6|10043.3|10040.9|10032.5|10030.1|1222
1665755400000|2022-10-14 13:50:00|10036.9|10034.5|10040.8|10038.4|10042.4|10040|10029.3|10026.9|1209
1665755700000|2022-10-14 13:55:00|10040.9|10038.5|10040.6|10035.6|10044.4|10042.4|10037.1|10034.7|868
1665756000000|2022-10-14 14:00:00|10042.7|10037.7|10048.3|10045.9|10060.6|10058.2|10042.7|10037.7|1691
1665756300000|2022-10-14 14:05:00|10048.7|10046.3|10043.8|10041.4|10048.7|10046.3|10039.4|10037|1272
1665756600000|2022-10-14 14:10:00|10043.7|10041.3|10048.3|10045.9|10051|10048.9|10042.8|10040.4|1188
1665756900000|2022-10-14 14:15:00|10048.4|10046|10043.7|10041.3|10053.9|10051.5|10042.3|10039.9|1156
1665757200000|2022-10-14 14:20:00|10044|10041.6|10045.4|10043|10050.6|10048.2|10042.5|10040.1|1221
1665757500000|2022-10-14 14:25:00|10045.9|10043.5|10040.3|10037.9|10046.7|10044.3|10036.3|10034|1085
1665757800000|2022-10-14 14:30:00|10040.4|10038|10031.9|10029.5|10040.4|10038|10027.3|10024.9|1053
1665758100000|2022-10-14 14:35:00|10031.8|10029.4|10034.1|10031.7|10035|10032.6|10024.4|10022|833
1665758400000|2022-10-14 14:40:00|10034|10031.6|10043.2|10040.8|10044|10042|10030.5|10028.3|989
1665758700000|2022-10-14 14:45:00|10042.7|10040.3|10048.2|10045.8|10050|10047.6|10038.3|10035.9|923
1665759000000|2022-10-14 14:50:00|10048.1|10045.7|10035.9|10033.5|10049.6|10047.2|10025|10022.6|1112
1665759300000|2022-10-14 14:55:00|10036|10033.6|10034.3|10031.9|10037.1|10034.9|10031.8|10029.4|956
1665759600000|2022-10-14 15:00:00|10034.1|10031.7|10026.6|10024.2|10036|10033.9|10025|10022.6|865
1665759900000|2022-10-14 15:05:00|10026.4|10024|10035.8|10033.4|10036.2|10033.8|10026.4|10024|818
1665760200000|2022-10-14 15:10:00|10035.9|10033.5|10038.9|10036.5|10040|10037.9|10034.3|10031.9|639
1665760500000|2022-10-14 15:15:00|10038.8|10036.4|10046.1|10043.7|10047.1|10044.7|10036.7|10034.3|686
1665760800000|2022-10-14 15:20:00|10046|10043.6|10045.7|10043.3|10047.7|10045.4|10041.6|10039.4|670
1665761100000|2022-10-14 15:25:00|10045.4|10043|10036.2|10033.8|10045.5|10043.1|10036.2|10033.8|732
1665761400000|2022-10-14 15:30:00|10036.3|10033.9|10044.2|10041.8|10045.4|10043|10036.3|10033.9|590
1665761700000|2022-10-14 15:35:00|10044.3|10041.9|10050.1|10047.7|10050.2|10048|10041.5|10039.1|603
1665762000000|2022-10-14 15:40:00|10050.2|10047.8|10050.5|10048.1|10053.5|10051.6|10048.5|10046.2|631
1665762300000|2022-10-14 15:45:00|10050.3|10047.9|10047.7|10045.3|10053.1|10050.7|10047.5|10045.1|571
1665762600000|2022-10-14 15:50:00|10047.6|10045.2|10051.3|10048.9|10053.1|10050.7|10046.2|10044.1|555
1665762900000|2022-10-14 15:55:00|10051|10048.6|10049.8|10047.4|10051.4|10049|10047|10044.6|472
1665763200000|2022-10-14 16:00:00|10049.9|10047.5|10040.5|10038.1|10051.2|10048.9|10037.5|10035.1|752
1665763500000|2022-10-14 16:05:00|10040.7|10038.3|10056.5|10054.1|10056.9|10054.5|10040.7|10038.3|824
1665763800000|2022-10-14 16:10:00|10056.8|10054.4|10051.2|10048.8|10057.1|10054.7|10050|10047.6|735
1665764100000|2022-10-14 16:15:00|10051.3|10048.9|10050|10047.6|10054.3|10051.9|10047.6|10045.2|784
1665764400000|2022-10-14 16:20:00|10049.9|10047.5|10051.1|10048.7|10055.9|10053.5|10049.8|10047.4|744
1665764700000|2022-10-14 16:25:00|10051.2|10048.8|10043.3|10040.9|10051.2|10048.8|10043.1|10040.7|650
1665765000000|2022-10-14 16:30:00|10043.4|10041|10048.8|10046.4|10048.9|10046.5|10043|10040.6|508
1665765300000|2022-10-14 16:35:00|10048.7|10046.3|10046|10043.6|10049.2|10046.8|10042.5|10040.1|518
1665765600000|2022-10-14 16:40:00|10046.1|10043.7|10046.2|10043.8|10048.4|10046|10043.9|10041.8|429
1665765900000|2022-10-14 16:45:00|10046.1|10043.7|10050.9|10048.5|10051.2|10049.2|10043.1|10040.7|467
1665766200000|2022-10-14 16:50:00|10050.8|10048.4|10056.2|10053.8|10058.2|10055.8|10050.1|10047.7|546
1665766500000|2022-10-14 16:55:00|10056.1|10053.7|10057.8|10055.4|10060.8|10058.4|10056.1|10053.7|445
1665766800000|2022-10-14 17:00:00|10057.9|10055.5|10051.7|10049.3|10058.4|10056|10051|10049.1|443
1665767100000|2022-10-14 17:05:00|10051.8|10049.4|10059.6|10057.2|10059.7|10057.3|10051.7|10049.3|447
1665767400000|2022-10-14 17:10:00|10059.7|10057.3|10063.6|10061.2|10064.3|10062.7|10056.3|10054.3|611
1665767700000|2022-10-14 17:15:00|10063.7|10061.3|10059.9|10057.5|10063.8|10061.4|10057.3|10054.9|381
1665768000000|2022-10-14 17:20:00|10060.3|10057.9|10065.1|10062.7|10066|10064.1|10060.1|10057.7|584
1665768300000|2022-10-14 17:25:00|10065.2|10062.8|10064.8|10062.4|10067.5|10065.6|10064.3|10062.1|462
1665768600000|2022-10-14 17:30:00|10064.7|10062.3|10062.3|10059.9|10065.4|10063|10059.9|10057.5|476
1665768900000|2022-10-14 17:35:00|10062.2|10059.8|10059.1|10056.7|10062.8|10060.4|10057.2|10055.2|396
1665769200000|2022-10-14 17:40:00|10059.2|10056.8|10058|10055.6|10059.4|10057.4|10053.5|10051.6|508
1665769500000|2022-10-14 17:45:00|10057.9|10055.5|10055.7|10053.3|10058.3|10055.9|10055.1|10052.7|539
1665769800000|2022-10-14 17:50:00|10055.8|10053.4|10059.4|10057|10059.7|10057.3|10055.8|10053.4|370
1665770100000|2022-10-14 17:55:00|10059.3|10056.9|10057.5|10055.1|10059.8|10057.4|10055.9|10053.5|341
1665770400000|2022-10-14 18:00:00|10057.4|10055|10055.2|10052.8|10059|10056.7|10054.7|10052.3|419
1665770700000|2022-10-14 18:05:00|10055.3|10052.9|10056.7|10054.3|10058.9|10056.9|10054.5|10052.1|500
1665771000000|2022-10-14 18:10:00|10056.8|10054.4|10056.7|10054.3|10058.8|10056.9|10056.5|10054.1|361
1665771300000|2022-10-14 18:15:00|10056.9|10054.5|10063.3|10060.9|10063.3|10061.4|10056.8|10054.5|331
1665771600000|2022-10-14 18:20:00|10063.2|10060.8|10061.2|10058.8|10063.7|10061.3|10060.3|10057.9|335
1665771900000|2022-10-14 18:25:00|10061.3|10058.9|10060.4|10058|10062.4|10060|10058.3|10056.3|331
1665772200000|2022-10-14 18:30:00|10060.5|10058.1|10059.7|10057.3|10061.8|10059.4|10055.2|10052.8|525
1665772500000|2022-10-14 18:35:00|10059.9|10057.5|10062.2|10059.8|10063.2|10060.8|10058.2|10055.8|326
1665772800000|2022-10-14 18:40:00|10061.9|10059.5|10060.2|10057.8|10062.6|10060.2|10059.2|10056.8|360
1665773100000|2022-10-14 18:45:00|10060.1|10057.7|10060|10057.6|10062.6|10060.2|10059.2|10056.8|242
1665773400000|2022-10-14 18:50:00|10060.5|10058.1|10057.5|10055.1|10061.4|10059|10056.3|10053.9|313
1665773700000|2022-10-14 18:55:00|10057.4|10055|10057.2|10054.8|10059.5|10057.1|10054.3|10051.9|482
1665774000000|2022-10-14 19:00:00|10057|10054.6|10055.1|10052.7|10057|10054.6|10052.2|10049.8|441
1665774300000|2022-10-14 19:05:00|10055.2|10052.8|10057.9|10055.5|10059.5|10057.1|10055.2|10052.8|302
1665774600000|2022-10-14 19:10:00|10058|10055.6|10060.3|10057.9|10060.6|10058.2|10057.1|10054.7|308
1665774900000|2022-10-14 19:15:00|10060.2|10057.8|10058|10055.6|10061.6|10059.2|10057.4|10055|363
1665775200000|2022-10-14 19:20:00|10058.1|10055.7|10056.8|10054.4|10059.2|10056.8|10054.3|10051.9|396
1665775500000|2022-10-14 19:25:00|10056.7|10054.3|10055.3|10052.9|10058.1|10055.7|10054.2|10051.8|384
1665775800000|2022-10-14 19:30:00|10055.4|10053|10051.7|10049.3|10057|10054.6|10051.2|10048.8|295
1665776100000|2022-10-14 19:35:00|10051.3|10048.9|10051.7|10049.3|10053.3|10050.9|10049.6|10047.2|262
1665776400000|2022-10-14 19:40:00|10051.6|10049.2|10050.5|10048.1|10053.1|10050.7|10050.3|10047.9|272
1665776700000|2022-10-14 19:45:00|10050.4|10048|10049.2|10046.8|10053.3|10051.1|10048.6|10046.2|252
1665777000000|2022-10-14 19:50:00|10049.3|10046.9|10054.5|10052.1|10055.1|10052.7|10048.1|10045.7|405
1665777300000|2022-10-14 19:55:00|10054.4|10052|10049.8|10047.4|10056.3|10053.9|10049.5|10047.1|313
1665777600000|2022-10-14 20:00:00|10049.6|10047.2|10051|10048.6|10052.4|10050|10047.1|10044.7|522
1665777900000|2022-10-14 20:05:00|10051.2|10048.8|10050.5|10048.1|10052.1|10049.7|10046.5|10044.1|550
1665778200000|2022-10-14 20:10:00|10050.4|10048|10050.1|10047.7|10053|10050.6|10050|10047.6|288
1665778500000|2022-10-14 20:15:00|10050.5|10048.1|10050.1|10047.7|10051.6|10049.2|10048.9|10046.5|224
1665778800000|2022-10-14 20:20:00|10050.6|10048.2|10050.3|10047.9|10050.7|10048.3|10048.6|10046.2|200
1665779100000|2022-10-14 20:25:00|10050.2|10047.8|10054.3|10051.9|10054.6|10052.2|10050.1|10047.7|387
1665779400000|2022-10-14 20:30:00|10054.1|10051.7|10052.3|10049.9|10054.5|10052.1|10051.9|10049.5|185
1665779700000|2022-10-14 20:35:00|10052.4|10050|10050.9|10048.5|10052.5|10050.1|10050.4|10048|141
1665780000000|2022-10-14 20:40:00|10051|10048.6|10052.8|10050.4|10053|10050.6|10050.7|10048.3|127
1665780300000|2022-10-14 20:45:00|10052.9|10050.5|10056.3|10053.9|10056.7|10054.3|10052.7|10050.3|265
1665780600000|2022-10-14 20:50:00|10056.4|10054|10056.4|10054|10057.4|10055|10053.8|10051.4|288
1665780900000|2022-10-14 20:55:00|10056.3|10053.9|10057.7|10055.3|10062.5|10057.5|10056.2|10051.7|754
1665950400000|2022-10-16 20:00:00|10055.4|10049.4|10055.4|10049.4|10055.4|10049.4|10055.4|10049.4|1
1665953700000|2022-10-16 20:55:00|10058.1|10047.1|10058.1|10047.1|10058.1|10047.1|10058.1|10047.1|1
1665954300000|2022-10-16 21:05:00|10060|10049|10058|10047|10060|10049|10054.3|10043.3|10
1665954600000|2022-10-16 21:10:00|10057.5|10047.5|10057.5|10047.5|10057.5|10047.5|10057.5|10047.5|1
1665954900000|2022-10-16 21:15:00|10055|10050|10054|10049|10055|10050|10054|10049|2
1665955200000|2022-10-16 21:20:00|10055|10050|10053.6|10048.6|10055|10050|10053.6|10048.6|4
1665955500000|2022-10-16 21:25:00|10054.3|10049.3|10055|10050|10055|10050|10049.5|10044.5|29
1665955800000|2022-10-16 21:30:00|10054.7|10049.7|10054.5|10049.5|10055.6|10050.6|10048|10043|108
1665956100000|2022-10-16 21:35:00|10054.6|10049.6|10054.7|10049.7|10054.9|10049.9|10045.9|10040.9|47
1665956400000|2022-10-16 21:40:00|10051.8|10046.8|10054.1|10049.1|10054.9|10049.9|10045.6|10040.6|38
1665956700000|2022-10-16 21:45:00|10045.7|10040.7|10048.8|10043.8|10054.8|10049.8|10045.7|10040.7|53
1665957000000|2022-10-16 21:50:00|10054.1|10049.1|10052.5|10047.5|10055.7|10050.7|10045.7|10040.7|46
1665957300000|2022-10-16 21:55:00|10055.7|10050.7|10056.6|10051.6|10061|10056|10046.2|10041.2|72
1665957600000|2022-10-16 22:00:00|10052.9|10047.9|10046.5|10041.5|10056.3|10051.3|10044.9|10039.9|592
1665957900000|2022-10-16 22:05:00|10046.4|10041.4|10046.8|10041.8|10049.9|10044.9|10044.6|10039.6|280
1665958200000|2022-10-16 22:10:00|10047|10042|10043.6|10038.6|10049|10044|10042.5|10037.5|220
1665958500000|2022-10-16 22:15:00|10043.3|10038.3|10046.7|10041.7|10047.3|10042.3|10043.3|10038.3|157
1665958800000|2022-10-16 22:20:00|10047.2|10042.2|10046.9|10041.9|10048.4|10043.4|10044.9|10039.9|253
1665959100000|2022-10-16 22:25:00|10047.3|10042.3|10046.5|10041.5|10049.3|10044.3|10044.8|10039.8|199
1665959400000|2022-10-16 22:30:00|10046.4|10041.4|10048.4|10043.4|10049.6|10044.6|10044|10039|157
1665959700000|2022-10-16 22:35:00|10046.1|10041.1|10050.9|10045.9|10052.4|10047.4|10045.2|10040.2|192
1665960000000|2022-10-16 22:40:00|10051|10046|10051.5|10046.5|10055.9|10050.9|10049.1|10044.1|185
1665960300000|2022-10-16 22:45:00|10051.6|10046.6|10051.2|10046.2|10051.8|10046.8|10049.7|10044.7|145
1665960600000|2022-10-16 22:50:00|10050.9|10045.9|10051.9|10046.9|10054.9|10049.9|10049.5|10044.5|139
1665960900000|2022-10-16 22:55:00|10051.1|10046.1|10049.3|10044.3|10054.3|10049.3|10046.3|10041.3|276
1665961200000|2022-10-16 23:00:00|10049.1|10044.1|10050.3|10045.3|10056.2|10051.2|10047.3|10042.3|685
1665961500000|2022-10-16 23:05:00|10050.1|10045.1|10041.5|10038.1|10051.3|10046.3|10040.8|10035.8|379
1665961800000|2022-10-16 23:10:00|10041.6|10038.2|10041.4|10038.5|10043.9|10040.6|10040.6|10036.9|269
1665962100000|2022-10-16 23:15:00|10041.2|10038.2|10041.9|10039.5|10042|10039.6|10039.6|10036.8|275
1665962400000|2022-10-16 23:20:00|10042|10039.6|10041.6|10039.2|10042.3|10040|10041.5|10039.2|257
1665962700000|2022-10-16 23:25:00|10041.7|10039.3|10040.7|10038.3|10043.1|10040.7|10039.5|10037.1|384
1665963000000|2022-10-16 23:30:00|10040.6|10038.2|10036.4|10034|10040.9|10038.5|10036.2|10033.8|462
1665963300000|2022-10-16 23:35:00|10036.5|10034.1|10036.6|10034.2|10037.7|10035.3|10035|10032.6|449
1665963600000|2022-10-16 23:40:00|10036.7|10034.3|10039.4|10037|10040.1|10037.9|10035.5|10033.2|426
1665963900000|2022-10-16 23:45:00|10039.5|10037.1|10037.5|10035.1|10039.8|10037.4|10036.1|10033.7|355
1665964200000|2022-10-16 23:50:00|10037.6|10035.2|10035.5|10033.1|10037.8|10035.4|10034.8|10032.6|450
1665964500000|2022-10-16 23:55:00|10035|10033.5|10037.8|10035.4|10039.2|10037.1|10034.8|10032.8|447
1665964800000|2022-10-17 00:00:00|10037.9|10035.5|10036.3|10033.9|10039.7|10037.3|10035.7|10033.3|487
1665965100000|2022-10-17 00:05:00|10036.4|10034|10030.6|10028.2|10037|10034.6|10029.8|10027.5|538
1665965400000|2022-10-17 00:10:00|10030.8|10028.4|10035.5|10033.1|10035.5|10033.9|10030.4|10028|364
1665965700000|2022-10-17 00:15:00|10035.6|10033.2|10040.4|10038|10040.7|10038.3|10035.1|10033.1|447
1665966000000|2022-10-17 00:20:00|10040.6|10038.2|10036.9|10034.5|10042|10039.9|10036.7|10034.3|444
1665966300000|2022-10-17 00:25:00|10036.5|10034.1|10036.2|10033.8|10037.2|10034.8|10034|10031.6|361
1665966600000|2022-10-17 00:30:00|10036.1|10033.7|10036.2|10034.7|10039.7|10037.4|10033.6|10031.4|488
1665966900000|2022-10-17 00:35:00|10036.3|10034.8|10035.7|10033.3|10037.2|10035.3|10031.4|10029.5|611
1665967200000|2022-10-17 00:40:00|10035.1|10032.7|10029.8|10027.4|10035.5|10033.1|10029.5|10027.2|576
1665967500000|2022-10-17 00:45:00|10029.7|10027.3|10032.3|10029.9|10034.1|10031.7|10028.3|10026.3|563
1665967800000|2022-10-17 00:50:00|10031.9|10029.5|10036.3|10033.9|10039.1|10036.7|10031.7|10029.3|660
1665968100000|2022-10-17 00:55:00|10036.4|10034|10034.6|10033.1|10039.1|10037|10034.3|10032.4|596
1665968400000|2022-10-17 01:00:00|10034|10032.5|10041.1|10038.7|10041.7|10039.8|10033.6|10032.1|693
1665968700000|2022-10-17 01:05:00|10041|10038.6|10041.7|10039.3|10041.7|10039.9|10038.5|10036.1|549
1665969000000|2022-10-17 01:10:00|10041.8|10039.4|10041.3|10038.9|10041.9|10039.9|10039.2|10037.4|488
1665969300000|2022-10-17 01:15:00|10041.4|10039|10042.9|10041.4|10044.4|10042.5|10038.9|10037|504
1665969600000|2022-10-17 01:20:00|10043.3|10041.8|10045.9|10043.5|10047|10045|10042.3|10040.3|576
1665969900000|2022-10-17 01:25:00|10046|10043.6|10044|10041.6|10046.4|10044|10042.4|10040.4|509
1665970200000|2022-10-17 01:30:00|10043.9|10041.5|10038.7|10036.3|10044.6|10042.5|10037.8|10035.4|543
1665970500000|2022-10-17 01:35:00|10039.3|10036.9|10039.8|10038.3|10041|10038.6|10038.3|10036.3|446
1665970800000|2022-10-17 01:40:00|10040.2|10037.8|10037.7|10035.3|10040.3|10037.9|10036.6|10034.4|408
1665971100000|2022-10-17 01:45:00|10037.8|10035.4|10036.6|10034.2|10038.9|10036.5|10035.9|10033.7|435
1665971400000|2022-10-17 01:50:00|10036.7|10034.3|10036.8|10035.3|10038.5|10036.2|10036|10033.7|335
1665971700000|2022-10-17 01:55:00|10036.9|10035.4|10039.2|10036.8|10039.3|10036.9|10034.4|10032.3|453
1665972000000|2022-10-17 02:00:00|10039.1|10036.7|10038.4|10036|10039.8|10037.5|10037.6|10035.3|605
1665972300000|2022-10-17 02:05:00|10038.3|10035.9|10036.8|10034.4|10038.3|10035.9|10034.5|10032.6|414
1665972600000|2022-10-17 02:10:00|10036.9|10034.5|10034.9|10033.4|10037.6|10035.5|10034.8|10032.6|455
1665972900000|2022-10-17 02:15:00|10034.8|10033.3|10036.8|10034.4|10036.9|10034.7|10033.6|10031.9|530
1665973200000|2022-10-17 02:20:00|10037|10034.6|10036.9|10035.4|10037.9|10035.9|10035.9|10034|430
1665973500000|2022-10-17 02:25:00|10037|10035.5|10037.1|10034.7|10037.8|10035.9|10036.1|10034.1|336
1665973800000|2022-10-17 02:30:00|10037|10034.6|10037.4|10035.9|10037.9|10036|10035.6|10033.4|342
1665974100000|2022-10-17 02:35:00|10037.3|10035.8|10038|10035.6|10040.2|10038.1|10036.8|10034.4|291
1665974400000|2022-10-17 02:40:00|10038.1|10035.7|10035.6|10033.2|10038.7|10036.3|10035.1|10033.1|289
1665974700000|2022-10-17 02:45:00|10035.2|10033.7|10035.6|10034.1|10037|10034.8|10034.5|10032.5|290
1665975000000|2022-10-17 02:50:00|10035.7|10034.2|10037.3|10034.9|10039.4|10037.4|10035.6|10033.7|288
1665975300000|2022-10-17 02:55:00|10037.2|10034.8|10036.1|10034.6|10037.5|10035.1|10035.5|10033.3|306
1665975600000|2022-10-17 03:00:00|10036.2|10034.7|10035.1|10032.7|10037.1|10034.9|10034|10032.1|323
1665975900000|2022-10-17 03:05:00|10035.2|10032.8|10035.6|10033.2|10035.8|10033.4|10034.7|10032.3|275
1665976200000|2022-10-17 03:10:00|10035.7|10033.3|10034.9|10032.5|10037.1|10034.7|10034.9|10032.5|333
1665976500000|2022-10-17 03:15:00|10034.8|10032.4|10035.6|10033.2|10035.8|10033.4|10033.5|10031.1|243
1665976800000|2022-10-17 03:20:00|10035.7|10033.3|10035.8|10033.4|10036.8|10034.1|10034.8|10032.4|186
1665977100000|2022-10-17 03:25:00|10035.6|10033.2|10034.6|10032.2|10035.8|10033.4|10033.5|10031.1|272
1665977400000|2022-10-17 03:30:00|10034.7|10032.3|10037.5|10035.1|10037.5|10035.1|10034.4|10032|252
1665977700000|2022-10-17 03:35:00|10037.4|10035|10034.2|10031.8|10037.4|10035|10033.9|10031.5|291
1665978000000|2022-10-17 03:40:00|10034|10031.6|10034.9|10032.5|10035.9|10033.3|10034|10031.6|173
1665978300000|2022-10-17 03:45:00|10035|10032.6|10035.9|10033.5|10036.6|10034.4|10033.9|10031.6|205
1665978600000|2022-10-17 03:50:00|10035.8|10033.4|10038.3|10035.9|10038.4|10036|10035|10032.6|259
1665978900000|2022-10-17 03:55:00|10038.2|10035.8|10037.5|10035.1|10038.5|10036.1|10037.3|10034.9|264
1665979200000|2022-10-17 04:00:00|10037.4|10035|10040.7|10038.3|10041.7|10039.3|10037.3|10034.9|280
1665979500000|2022-10-17 04:05:00|10040.5|10038.1|10041.8|10039.4|10041.9|10039.5|10040.4|10038|244
1665979800000|2022-10-17 04:10:00|10041.7|10039.3|10041.1|10038.7|10041.9|10039.5|10039.7|10037.7|286
1665980100000|2022-10-17 04:15:00|10041.3|10038.9|10040.2|10037.8|10041.5|10039.4|10039.1|10036.7|306
1665980400000|2022-10-17 04:20:00|10040.3|10037.9|10039.9|10037.5|10040.7|10038.3|10039.6|10037.2|169
1665980700000|2022-10-17 04:25:00|10040|10037.6|10040.8|10038.4|10041.2|10038.8|10039.8|10037.4|234
1665981000000|2022-10-17 04:30:00|10040.9|10038.5|10039.3|10036.9|10041.6|10039.2|10039.2|10036.8|236
1665981300000|2022-10-17 04:35:00|10039.4|10037|10038.7|10036.3|10039.8|10037.7|10038.4|10036|226
1665981600000|2022-10-17 04:40:00|10038.6|10036.2|10038.8|10036.4|10039.8|10037.7|10038.3|10035.9|277
1665981900000|2022-10-17 04:45:00|10038.7|10036.3|10035.8|10033.4|10038.8|10036.4|10035|10033|258
1665982200000|2022-10-17 04:50:00|10035.7|10033.3|10037.8|10035.4|10038.2|10035.8|10035.6|10033.2|281
1665982500000|2022-10-17 04:55:00|10037.7|10035.3|10039.7|10037.3|10040.7|10038.3|10037.6|10035.2|291
1665982800000|2022-10-17 05:00:00|10039.8|10037.4|10035.6|10033.2|10040.1|10037.7|10035|10032.6|311
1665983100000|2022-10-17 05:05:00|10035.7|10033.3|10030.6|10028.2|10035.7|10033.3|10030.6|10028.2|360
1665983400000|2022-10-17 05:10:00|10030.3|10027.9|10030.3|10027.9|10030.9|10028.5|10029.3|10026.9|246
1665983700000|2022-10-17 05:15:00|10030.2|10027.8|10028.2|10025.8|10031.4|10029|10027.9|10025.5|310
1665984000000|2022-10-17 05:20:00|10028.3|10025.9|10030.4|10028|10030.7|10028.7|10028.3|10025.9|277
1665984300000|2022-10-17 05:25:00|10030.5|10028.1|10029|10026.6|10030.7|10028.8|10028.5|10026.1|254
1665984600000|2022-10-17 05:30:00|10029.2|10026.8|10027.4|10025|10030.4|10028|10027.1|10024.7|301
1665984900000|2022-10-17 05:35:00|10027.3|10024.9|10028|10025.6|10028.3|10025.9|10026.4|10024|246
1665985200000|2022-10-17 05:40:00|10028.5|10026.1|10028|10025.6|10028.6|10026.2|10027|10024.6|238
1665985500000|2022-10-17 05:45:00|10027.9|10025.5|10024.2|10021.8|10028.6|10026.2|10023.5|10021.5|223
1665985800000|2022-10-17 05:50:00|10024|10021.6|10022|10019.6|10026|10023.6|10021.5|10019.1|329
1665986100000|2022-10-17 05:55:00|10021.9|10019.5|10020.8|10018.3|10022.8|10020.4|10020.1|10017.7|373
1665986400000|2022-10-17 06:00:00|10021|10018.4|10021.4|10019|10022.3|10019.9|10016.6|10014.2|493
1665986700000|2022-10-17 06:05:00|10021.7|10019.3|10025.3|10022.9|10025.3|10022.9|10020.7|10018.3|355
1665987000000|2022-10-17 06:10:00|10025.2|10022.8|10018.4|10016|10025.5|10023.1|10018.1|10015.7|400
1665987300000|2022-10-17 06:15:00|10018.5|10016.1|10023|10020.6|10025.8|10023.4|10015.4|10013|418
1665987600000|2022-10-17 06:20:00|10023.3|10020.9|10027.1|10024.7|10027.6|10025.2|10022.3|10019.9|508
1665987900000|2022-10-17 06:25:00|10027|10024.6|10017.7|10015.3|10027|10024.6|10016.9|10014.5|477
1665988200000|2022-10-17 06:30:00|10017.8|10015.4|10021|10018.6|10022.6|10020.2|10017.4|10015|425
1665988500000|2022-10-17 06:35:00|10020.9|10018.5|10023.5|10021.1|10024.7|10022.3|10020.3|10017.9|397
1665988800000|2022-10-17 06:40:00|10023.6|10021.2|10018.4|10016|10023.8|10021.4|10017.4|10015|398
1665989100000|2022-10-17 06:45:00|10018.5|10016.1|10020.3|10017.9|10023.9|10021.5|10017.4|10015|369
1665989400000|2022-10-17 06:50:00|10020.1|10017.7|10022.4|10020|10024|10021.6|10020|10017.6|335
1665989700000|2022-10-17 06:55:00|10022.5|10020.1|10015.9|10013.5|10022.6|10020.2|10015.5|10013.1|367
1665990000000|2022-10-17 07:00:00|10015.8|10013.4|10009.7|10007.3|10019|10016.6|10008.3|10005.9|1012
1665990300000|2022-10-17 07:05:00|10010.4|10008|10010.9|10008.5|10015.4|10012.8|10010.4|10008|950
1665990600000|2022-10-17 07:10:00|10011|10008.6|10013|10010.6|10013.5|10011.1|10007.4|10005|736
1665990900000|2022-10-17 07:15:00|10013.2|10010.8|10020.7|10018|10021.8|10019.1|10009.7|10007.3|794
1665991200000|2022-10-17 07:20:00|10020.6|10017.9|10016.2|10013.8|10021.2|10018.8|10015.6|10013.5|948
1665991500000|2022-10-17 07:25:00|10016.3|10013.9|10015.3|10012.9|10017.4|10015|10014|10011.6|766
1665991800000|2022-10-17 07:30:00|10015.4|10013|10012.1|10009.7|10016.8|10014.4|10010.6|10008.6|670
1665992100000|2022-10-17 07:35:00|10012|10009.6|10010.9|10008.5|10012.3|10009.9|10005.7|10003.8|766
1665992400000|2022-10-17 07:40:00|10011.2|10008.8|10004.2|10001.8|10011.7|10009.3|10001.5|9999.1|714
1665992700000|2022-10-17 07:45:00|10004.6|10002.2|10003.7|10001.3|10006|10003.6|10001.7|9999.3|757
1665993000000|2022-10-17 07:50:00|10003.8|10001.4|10003.7|10001.3|10005.5|10003.1|10001.7|9999.3|621
1665993300000|2022-10-17 07:55:00|10003.8|10001.4|10006.6|10004.2|10006.6|10004.2|10001.7|9999.3|529
1665993600000|2022-10-17 08:00:00|10006.5|10004.1|9998.3|9995.9|10006.5|10004.2|9997.8|9995.4|568
1665993900000|2022-10-17 08:05:00|9998.1|9995.7|9996.9|9994.5|10000.1|9997.7|9995.2|9992.8|535
1665994200000|2022-10-17 08:10:00|9997|9994.6|9996.5|9994.1|9997.9|9995.5|9993.5|9991.1|592
1665994500000|2022-10-17 08:15:00|9996.6|9994.2|10002.8|10000.4|10003.2|10000.8|9996.3|9993.9|465
1665994800000|2022-10-17 08:20:00|10002.7|10000.3|10003.4|10001|10004.8|10002.4|10001.9|9999.5|429
1665995100000|2022-10-17 08:25:00|10003.8|10001.4|10016.7|10014.3|10017|10014.6|10003.6|10001.2|608
1665995400000|2022-10-17 08:30:00|10016.6|10014.2|10026.9|10024.5|10026.9|10024.5|10015.9|10013.5|647
1665995700000|2022-10-17 08:35:00|10027|10024.6|10021|10018.6|10027.1|10024.7|10019.2|10016.7|718
1665996000000|2022-10-17 08:40:00|10020.9|10018.5|10021.6|10019.2|10024.2|10021.8|10019.8|10017.4|656
1665996300000|2022-10-17 08:45:00|10021.7|10019.3|10027.6|10025.2|10029.1|10026.5|10020.6|10018.2|795
1665996600000|2022-10-17 08:50:00|10027.4|10025|10027.4|10025|10028.8|10026.4|10025.5|10023.1|531
1665996900000|2022-10-17 08:55:00|10027.6|10025.2|10027.7|10025.3|10029.7|10027.3|10026.1|10023.7|547
1665997200000|2022-10-17 09:00:00|10027.6|10025.2|10027|10024.6|10029.2|10026.8|10026.3|10023.9|592
1665997500000|2022-10-17 09:05:00|10027.1|10024.7|10021.1|10018.7|10027.1|10024.7|10020.7|10018.3|580
1665997800000|2022-10-17 09:10:00|10021.2|10018.8|10020.2|10017.8|10024.2|10021.8|10020|10017.6|438
1665998100000|2022-10-17 09:15:00|10020.1|10017.7|10017.3|10014.9|10020.3|10017.9|10014.8|10012.4|473
1665998400000|2022-10-17 09:20:00|10017.5|10015.1|10023.2|10020.8|10023.9|10021.5|10017|10014.6|345
1665998700000|2022-10-17 09:25:00|10024.6|10022.2|10019.7|10017.3|10025.1|10022.7|10018.7|10016.3|416
1665999000000|2022-10-17 09:30:00|10019.5|10017.1|10018.4|10016|10020|10017.6|10015.4|10013|456
1665999300000|2022-10-17 09:35:00|10018.5|10016.1|10017|10014.6|10019.6|10017.2|10016.2|10013.8|470
1665999600000|2022-10-17 09:40:00|10016.9|10014.5|10021.7|10019.3|10022|10019.6|10016.9|10014.5|431
1665999900000|2022-10-17 09:45:00|10021.8|10019.4|10026.1|10023.7|10028.1|10026.1|10020.5|10018.4|509
1666000200000|2022-10-17 09:50:00|10026|10023.6|10026|10023.6|10027|10024.6|10022.7|10020.3|536
1666000500000|2022-10-17 09:55:00|10025.9|10023.5|10027.3|10024.9|10028.5|10026.4|10025.9|10023.5|477
1666000800000|2022-10-17 10:00:00|10027.4|10025|10025.2|10022.8|10029.7|10027.7|10024.7|10022.3|446
1666001100000|2022-10-17 10:05:00|10024.8|10022.4|10009.5|10007.1|10024.8|10022.6|10006.6|10004.2|818
1666001400000|2022-10-17 10:10:00|10009.4|10007|10005.9|10003.5|10011.1|10008.7|10004.6|10002.2|1007
1666001700000|2022-10-17 10:15:00|10006|10003.6|10015.6|10013.2|10016.3|10013.9|10005.3|10002.9|820
1666002000000|2022-10-17 10:20:00|10015.7|10013.3|10017.5|10015.1|10018.4|10016|10014.8|10012.4|695
1666002300000|2022-10-17 10:25:00|10017.6|10015.2|10018.9|10016.5|10019.4|10017|10015.4|10013|690
1666002600000|2022-10-17 10:30:00|10018.8|10016.4|10021.7|10019.3|10022|10019.6|10016.3|10013.9|584
1666002900000|2022-10-17 10:35:00|10021.9|10019.5|10023.6|10021.2|10025.1|10022.7|10021.1|10018.8|597
1666003200000|2022-10-17 10:40:00|10023.5|10021.1|10023.2|10020.8|10025.1|10023.2|10020.7|10018.5|516
1666003500000|2022-10-17 10:45:00|10023.1|10020.7|10022.8|10020.4|10026.3|10023.9|10020.9|10018.5|466
1666003800000|2022-10-17 10:50:00|10022.7|10020.3|10024.1|10021.7|10024.8|10022.7|10020.2|10018.2|468
1666004100000|2022-10-17 10:55:00|10024.2|10021.8|10021.7|10019.3|10024.7|10022.3|10020.4|10018|645
1666004400000|2022-10-17 11:00:00|10021.5|10019.1|10024.7|10022.3|10025|10022.8|10020.1|10017.9|655
1666004700000|2022-10-17 11:05:00|10024.6|10022.2|10018.1|10015.7|10025|10022.6|10017.4|10015.4|443
1666005000000|2022-10-17 11:10:00|10018|10015.6|10018.3|10015.9|10020.6|10018.2|10016.5|10014.1|407
1666005300000|2022-10-17 11:15:00|10018.2|10015.8|10012.2|10009.8|10018.3|10015.9|10012.2|10009.8|502
1666005600000|2022-10-17 11:20:00|10012.1|10009.7|10018.2|10015.8|10018.2|10015.8|10011.1|10008.9|441
1666005900000|2022-10-17 11:25:00|10017.4|10015|10013.7|10011.3|10017.5|10015.1|10013.5|10011.1|512
1666006200000|2022-10-17 11:30:00|10013.8|10011.4|10015.8|10013.4|10017.3|10015.2|10013.2|10010.8|451
1666006500000|2022-10-17 11:35:00|10015.7|10013.3|10015.9|10013.5|10018.5|10016.1|10014.3|10011.9|554
1666006800000|2022-10-17 11:40:00|10015.8|10013.4|10021.7|10019.3|10021.9|10020.1|10015.4|10013|475
1666007100000|2022-10-17 11:45:00|10021.6|10019.2|10025.6|10024.1|10026.3|10024.3|10020.2|10018|603
1666007400000|2022-10-17 11:50:00|10025.7|10024.2|10024.3|10021.9|10026.5|10024.4|10022.2|10020.1|573
1666007700000|2022-10-17 11:55:00|10024.1|10021.7|10019.2|10017.7|10024.2|10021.8|10018.1|10015.8|519
1666008000000|2022-10-17 12:00:00|10019.7|10017.3|10020.4|10018|10025.3|10023.4|10019|10016.6|779
1666008300000|2022-10-17 12:05:00|10020.3|10017.9|10023.9|10021.5|10024.3|10021.9|10020.2|10017.9|530
1666008600000|2022-10-17 12:10:00|10023.8|10021.4|10023.8|10021.4|10026|10023.6|10021.2|10018.8|584
1666008900000|2022-10-17 12:15:00|10023.9|10021.5|10024.1|10021.7|10025.9|10023.5|10021.6|10019.7|540
1666009200000|2022-10-17 12:20:00|10023.9|10021.5|10009.4|10007|10023.9|10022|10008.4|10006|766
1666009500000|2022-10-17 12:25:00|10009.5|10007.1|10009.3|10006.1|10012.5|10010.1|10007.9|10005.5|585
1666009800000|2022-10-17 12:30:00|10009.6|10005.9|10005.6|10003.2|10012.2|10009.8|10004.2|10001.8|696
1666010100000|2022-10-17 12:35:00|10005.7|10003.3|10000.4|9998|10006.6|10004.6|9998.5|9996.1|585
1666010400000|2022-10-17 12:40:00|10000.5|9998.1|9988.6|9986.2|10000.5|9998.1|9985.1|9982.7|674
1666010700000|2022-10-17 12:45:00|9988.7|9986.3|9984|9981.6|9990.4|9988|9983.3|9980.9|605
1666011000000|2022-10-17 12:50:00|9984.3|9981.9|9979.3|9976.9|9985.7|9983.7|9978.4|9976|560
1666011300000|2022-10-17 12:55:00|9978.3|9975.9|9985.3|9982.9|9986.1|9983.7|9976.8|9974.4|555
1666011600000|2022-10-17 13:00:00|9985.1|9982.7|9982|9979.6|9986.5|9984.1|9979|9977|571
1666011900000|2022-10-17 13:05:00|9982.1|9979.7|9980.5|9978.1|9983.5|9981.1|9979.4|9977.4|448
1666012200000|2022-10-17 13:10:00|9980.4|9978|9974.6|9973.1|9981.2|9979.5|9973.1|9971.1|434
1666012500000|2022-10-17 13:15:00|9975|9972.6|9971.6|9970.1|9976.1|9973.7|9971.5|9969.3|445
1666012800000|2022-10-17 13:20:00|9972|9969.6|9979.5|9977.1|9980.9|9978.5|9971.1|9968.7|570
1666013100000|2022-10-17 13:25:00|9979.4|9977|9982.6|9980.2|9982.8|9980.4|9977|9974.6|649
1666013400000|2022-10-17 13:30:00|9982.7|9980.3|9975.8|9973.4|9982.7|9980.3|9975.1|9972.7|645
1666013700000|2022-10-17 13:35:00|9975.6|9973.2|9967.6|9965.2|9976|9973.6|9966.4|9964.2|758
1666014000000|2022-10-17 13:40:00|9967|9965.5|9966.6|9964.2|9967.9|9965.8|9956.5|9954.9|877
1666014300000|2022-10-17 13:45:00|9966.7|9964.3|9966.1|9963.7|9970.3|9968.2|9965.5|9963.3|724
1666014600000|2022-10-17 13:50:00|9966.2|9963.8|9976.3|9973.9|9976.7|9974.3|9965.2|9963.1|759
1666014900000|2022-10-17 13:55:00|9976.4|9974|9980.2|9978.7|9985.6|9983.3|9976|9973.6|841
1666015200000|2022-10-17 14:00:00|9980.1|9978.6|9972|9969.6|9980.4|9978.6|9970.7|9968.3|971
1666015500000|2022-10-17 14:05:00|9972.1|9969.7|9966.3|9964.8|9974.8|9972.7|9965|9963.1|849
1666015800000|2022-10-17 14:10:00|9966.6|9965.1|9964.9|9963.4|9969|9966.9|9964.7|9962.9|678
1666016100000|2022-10-17 14:15:00|9964.8|9963.3|9972.5|9970.1|9974.2|9971.8|9963.2|9961.1|640
1666016400000|2022-10-17 14:20:00|9972.3|9969.9|9976|9973.6|9976.4|9974.5|9966.9|9965.4|587
1666016700000|2022-10-17 14:25:00|9975.9|9973.5|9968.5|9966.1|9976.2|9974.1|9963|9960.6|582
1666017000000|2022-10-17 14:30:00|9968.6|9966.2|9964.5|9962.1|9972.3|9969.9|9962.2|9960.1|758
1666017300000|2022-10-17 14:35:00|9964.4|9962|9961.8|9960.3|9964.6|9962.9|9959.8|9957.4|765
1666017600000|2022-10-17 14:40:00|9961.9|9960.4|9964.8|9962.4|9965.1|9962.7|9956.3|9954.8|653
1666017900000|2022-10-17 14:45:00|9964.9|9962.5|9960.4|9958|9966.2|9963.8|9958.7|9956.3|709
1666018200000|2022-10-17 14:50:00|9961|9958.6|9962.6|9960.2|9963.9|9961.8|9956.4|9954.2|784
1666018500000|2022-10-17 14:55:00|9962.7|9960.3|9963.3|9961.8|9967.4|9965.7|9961|9959.2|707
1666018800000|2022-10-17 15:00:00|9963.2|9961.7|9964.3|9962.8|9970.3|9968.2|9962.2|9960.7|668
1666019100000|2022-10-17 15:05:00|9964.2|9962.7|9973.2|9970.8|9974.3|9972.4|9964.2|9962.3|612
1666019400000|2022-10-17 15:10:00|9972.7|9971.2|9972.9|9970.5|9973.2|9971.2|9970|9968.1|450
1666019700000|2022-10-17 15:15:00|9972.8|9970.4|9977.3|9974.9|9977.4|9975.3|9972.8|9970.4|557
1666020000000|2022-10-17 15:20:00|9977.2|9974.8|9969.8|9967.4|9977.5|9975.1|9969.8|9967.4|554
1666020300000|2022-10-17 15:25:00|9969.9|9967.5|9967.5|9965.1|9972.3|9970.4|9965.5|9963.5|483
1666020600000|2022-10-17 15:30:00|9967.6|9965.2|9966.4|9964|9970.7|9968.7|9965.5|9963.2|444
1666020900000|2022-10-17 15:35:00|9966.5|9964.1|9964.7|9962.3|9966.7|9964.9|9962.4|9960.6|409
1666021200000|2022-10-17 15:40:00|9964.8|9962.4|9959.1|9957.6|9964.8|9962.4|9956.2|9954.2|436
1666021500000|2022-10-17 15:45:00|9959|9957.5|9955.6|9953.2|9959.4|9957.5|9953.2|9951.7|477
1666021800000|2022-10-17 15:50:00|9955.1|9953.6|9955.1|9952.7|9956.7|9954.6|9951.9|9950.3|380
1666022100000|2022-10-17 15:55:00|9955|9952.6|9954.4|9952|9956.5|9954.8|9944.4|9942.6|572
1666022400000|2022-10-17 16:00:00|9954.3|9951.9|9959.4|9957|9960.4|9958.4|9953.6|9951.8|544
1666022700000|2022-10-17 16:05:00|9959.3|9956.9|9951.8|9949.4|9960|9957.6|9951.3|9948.9|483
1666023000000|2022-10-17 16:10:00|9951.9|9949.5|9957|9955.5|9961.6|9959.4|9951.8|9949.4|547
1666023300000|2022-10-17 16:15:00|9957.1|9955.6|9960.4|9958|9963.8|9961.4|9955.7|9953.4|557
1666023600000|2022-10-17 16:20:00|9960.3|9957.9|9956.8|9955.3|9963.4|9961|9956.2|9954.3|692
1666023900000|2022-10-17 16:25:00|9957.4|9955|9957.9|9955.5|9959.4|9957.2|9956.5|9954.1|438
1666024200000|2022-10-17 16:30:00|9957.8|9955.4|9957.7|9955.3|9959.1|9956.7|9955.4|9953|420
1666024500000|2022-10-17 16:35:00|9957.8|9955.4|9965|9962.6|9967.3|9965.2|9956.5|9954.1|557
1666024800000|2022-10-17 16:40:00|9964.9|9962.5|9968.7|9966.3|9969.4|9967|9962.6|9960.2|537
1666025100000|2022-10-17 16:45:00|9968.9|9966.5|9965.5|9963.1|9969|9966.6|9963.5|9961.5|579
1666025400000|2022-10-17 16:50:00|9965.3|9962.9|9963.6|9961.2|9967.5|9965.5|9962.9|9961|556
1666025700000|2022-10-17 16:55:00|9963.7|9961.3|9961.8|9959.4|9964.2|9961.8|9960.4|9958.3|486
1666026000000|2022-10-17 17:00:00|9961.5|9959.1|9958.6|9956.2|9963.1|9960.9|9958.3|9956|507
1666026300000|2022-10-17 17:05:00|9958.7|9956.3|9956.6|9954.2|9958.7|9956.7|9954.1|9951.7|404
1666026600000|2022-10-17 17:10:00|9956.8|9954.4|9958.3|9955.9|9958.6|9956.2|9956.1|9953.7|338
1666026900000|2022-10-17 17:15:00|9958.4|9956|9959|9956.6|9959.3|9957.5|9954.9|9952.6|372
1666027200000|2022-10-17 17:20:00|9959.1|9956.7|9954|9951.6|9960.7|9958.3|9953.4|9951.5|398
1666027500000|2022-10-17 17:25:00|9954.1|9951.7|9961.2|9958.8|9961.6|9959.3|9954|9951.6|419
1666027800000|2022-10-17 17:30:00|9961.1|9958.7|9962.3|9959.9|9962.9|9960.9|9959.2|9957.1|284
1666028100000|2022-10-17 17:35:00|9962.1|9959.7|9959.2|9956.8|9962.1|9960|9958.1|9955.8|305
1666028400000|2022-10-17 17:40:00|9958.9|9956.5|9963.8|9961.4|9964|9961.6|9958.7|9956.3|287
1666028700000|2022-10-17 17:45:00|9963.6|9961.2|9958.2|9955.8|9963.7|9961.6|9957.9|9955.5|344
1666029000000|2022-10-17 17:50:00|9958.1|9955.7|9959|9956.6|9959.6|9957.2|9957.3|9955.1|280
1666029300000|2022-10-17 17:55:00|9958.9|9956.5|9961.5|9959.1|9963.2|9961.1|9958.9|9956.5|396
1666029600000|2022-10-17 18:00:00|9961.4|9959|9956.3|9953.9|9961.7|9959.5|9955.2|9953.3|411
1666029900000|2022-10-17 18:05:00|9956.2|9953.8|9959.4|9957.9|9961.2|9959.3|9954.7|9952.7|309
1666030200000|2022-10-17 18:10:00|9959.9|9957.5|9962.7|9960.3|9962.8|9960.4|9957|9954.8|301
1666030500000|2022-10-17 18:15:00|9963.1|9960.7|9963.9|9961.5|9965.7|9963.3|9962|9959.6|282
1666030800000|2022-10-17 18:20:00|9963.8|9961.4|9964.8|9962.4|9965.6|9963.5|9962.6|9960.4|292
1666031100000|2022-10-17 18:25:00|9964.7|9962.3|9965.5|9963.1|9967.5|9965.7|9963.3|9961.4|287
1666031400000|2022-10-17 18:30:00|9965.4|9963|9964.1|9961.7|9966.6|9964.6|9963.5|9961.3|209
1666031700000|2022-10-17 18:35:00|9964.3|9961.9|9960.6|9959.1|9964.6|9962.4|9960.4|9958|245
1666032000000|2022-10-17 18:40:00|9960.7|9959.2|9960.8|9958.4|9964.2|9962.2|9960.6|9958.3|246
1666032300000|2022-10-17 18:45:00|9960.6|9958.2|9962.6|9961.1|9963.3|9961.2|9958.6|9956.6|247
1666032600000|2022-10-17 18:50:00|9962.5|9961|9955|9952.6|9963.4|9961.5|9954.5|9952.6|304
1666032900000|2022-10-17 18:55:00|9955.1|9952.7|9958.8|9957.3|9959.4|9957.8|9954.4|9952.1|380
1666033200000|2022-10-17 19:00:00|9958.7|9957.2|9959.1|9956.7|9960.1|9957.8|9957.6|9955.2|237
1666033500000|2022-10-17 19:05:00|9959.2|9956.8|9961.2|9958.8|9962.2|9959.8|9958.2|9955.8|280
1666033800000|2022-10-17 19:10:00|9961.3|9958.9|9961.8|9959.4|9962.3|9959.9|9960.4|9958|281
1666034100000|2022-10-17 19:15:00|9962|9959.6|9964.8|9962.4|9966.4|9964|9961.6|9959.2|308
1666034400000|2022-10-17 19:20:00|9964.7|9962.3|9965|9962.6|9966|9963.6|9963.4|9961|418
1666034700000|2022-10-17 19:25:00|9965.1|9962.7|9962.6|9960.2|9966|9963.6|9962.4|9960|250
1666035000000|2022-10-17 19:30:00|9962.7|9960.3|9962.1|9959.7|9962.9|9960.5|9960.2|9957.8|320
1666035300000|2022-10-17 19:35:00|9962.2|9959.8|9960.2|9957.8|9962.8|9960.5|9960.2|9957.8|224
1666035600000|2022-10-17 19:40:00|9960.1|9957.7|9958.2|9955.8|9961.4|9959|9957.2|9954.8|240
1666035900000|2022-10-17 19:45:00|9958.1|9955.7|9960.8|9958.4|9961.3|9958.9|9958.1|9955.7|196
1666036200000|2022-10-17 19:50:00|9961|9958.6|9958.9|9956.5|9961|9958.6|9957.6|9955.2|212
1666036500000|2022-10-17 19:55:00|9958.6|9956.2|9964.9|9962.5|9965.4|9963|9958.5|9956.1|323
1666036800000|2022-10-17 20:00:00|9964.8|9962.4|9965|9962.6|9965.5|9963.1|9963.8|9961.4|282
1666037100000|2022-10-17 20:05:00|9964.6|9962.2|9965.9|9963.5|9966.1|9963.8|9963.6|9961.2|348
1666037400000|2022-10-17 20:10:00|9965.8|9963.4|9965|9962.6|9965.8|9963.8|9964.1|9961.9|411
1666037700000|2022-10-17 20:15:00|9965.1|9962.7|9964.3|9961.9|9965.4|9963.3|9963.7|9961.7|526
1666038000000|2022-10-17 20:20:00|9963.7|9962.2|9964.3|9961.9|9965.3|9962.9|9963.6|9961|332
1666038300000|2022-10-17 20:25:00|9964.1|9961.7|9962.9|9960|9965.2|9963|9959.8|9957.4|353
1666038600000|2022-10-17 20:30:00|9962.6|9960.2|9963.6|9961.2|9964.2|9961.6|9962.4|9960|222
1666038900000|2022-10-17 20:35:00|9963.7|9961.3|9962.3|9959.9|9963.7|9961.3|9962.2|9959.8|94
1666039200000|2022-10-17 20:40:00|9962.2|9959.8|9962.6|9960.2|9964.5|9962.1|9962.2|9959.7|143
1666039500000|2022-10-17 20:45:00|9962.5|9960.1|9961.2|9958.7|9962.8|9960.3|9960.8|9958|95
1666039800000|2022-10-17 20:50:00|9961.1|9958.1|9960.2|9957.8|9961.1|9958.3|9959.7|9956.7|91
1666040100000|2022-10-17 20:55:00|9960.1|9957.7|9970.1|9965.1|9971.9|9966.9|9959.9|9955.1|254
1666040400000|2022-10-17 21:00:00|9962.1|9957.1|9961.8|9956.8|9962.6|9957.6|9961.8|9956.8|4
1666040700000|2022-10-17 21:05:00|9962.7|9957.7|9960|9955|9964.8|9959.8|9959.6|9954.6|27
1666041000000|2022-10-17 21:10:00|9959.5|9954.5|9958.6|9953.6|9961.3|9956.3|9956.6|9951.6|47
1666041300000|2022-10-17 21:15:00|9958.2|9953.2|9955.6|9950.6|9958.2|9953.2|9953.6|9948.6|47
1666041600000|2022-10-17 21:20:00|9958.7|9953.7|9955.7|9950.7|9958.7|9953.7|9954.2|9949.2|13
1666041900000|2022-10-17 21:25:00|9955.3|9950.3|9956.4|9951.4|9957.6|9952.6|9951.5|9946.5|20
1666042200000|2022-10-17 21:30:00|9959.2|9954.2|9961.9|9956.9|9962.5|9957.5|9954.7|9949.7|87
1666042500000|2022-10-17 21:35:00|9961.6|9956.6|9960.7|9955.7|9961.7|9956.7|9954.2|9949.2|68
1666042800000|2022-10-17 21:40:00|9961.3|9956.3|9961.3|9956.3|9963.1|9958.1|9957.6|9952.6|150
1666043100000|2022-10-17 21:45:00|9963|9958|9962.5|9957.5|9965|9960|9959|9954|148
1666043400000|2022-10-17 21:50:00|9962.6|9957.6|9961.7|9956.7|9964.6|9959.6|9959.9|9954.9|132
1666043700000|2022-10-17 21:55:00|9963|9958|9960|9955|9966.4|9961.4|9955.2|9950.2|121
1666044000000|2022-10-17 22:00:00|9959.6|9954.6|9959.7|9956.5|9965.8|9960.8|9952.6|9947.6|338
1666044300000|2022-10-17 22:05:00|9960.6|9956.8|9962|9958.2|9962.4|9959.3|9959.7|9955|164
1666044600000|2022-10-17 22:10:00|9961.6|9958.3|9962.5|9958.2|9962.8|9959.1|9959.1|9955.4|232
1666044900000|2022-10-17 22:15:00|9962.7|9958.1|9961.7|9958.9|9963|9960.3|9961.6|9957.3|597
1666045200000|2022-10-17 22:20:00|9961.6|9958.8|9960.9|9958|9962.2|9959|9960.5|9957.3|720
1666045500000|2022-10-17 22:25:00|9960.8|9958.1|9960.7|9957.9|9961.6|9958.7|9959.7|9956.7|783
1666045800000|2022-10-17 22:30:00|9960.6|9958.1|9960.2|9957.1|9960.8|9958.2|9958.7|9956|452
1666046100000|2022-10-17 22:35:00|9960.1|9957|9961.1|9958|9961.8|9958.8|9959.7|9956.8|232
1666046400000|2022-10-17 22:40:00|9961.2|9957.9|9961.8|9958|9961.9|9958.8|9960.7|9957.1|318
1666046700000|2022-10-17 22:45:00|9961.9|9957.9|9961.3|9958.3|9962.1|9959|9961|9957.2|311
1666047000000|2022-10-17 22:50:00|9961.4|9958.2|9961|9957.4|9961.7|9958.5|9960.5|9956.7|173
1666047300000|2022-10-17 22:55:00|9960.9|9956.6|9962.1|9958.6|9962.5|9958.6|9959.5|9956.2|186
1666047600000|2022-10-17 23:00:00|9962.2|9958.5|9962.3|9958.5|9963|9958.9|9962|9957.6|225
1666047900000|2022-10-17 23:05:00|9962.4|9958.4|9962.8|9958.1|9963.1|9958.9|9961.9|9957.7|211
1666048200000|2022-10-17 23:10:00|9962.4|9958.8|9960.2|9956.7|9962.8|9959.1|9959.9|9955.6|265
1666048500000|2022-10-17 23:15:00|9960.1|9956.6|9961.9|9958.9|9962|9959|9959.5|9956|362
1666048800000|2022-10-17 23:20:00|9962|9958.8|9956.6|9954.2|9962.1|9959.2|9956.1|9953.7|766
1666049100000|2022-10-17 23:25:00|9956.7|9954.3|9957.1|9954.7|9958.3|9955.9|9954.9|9952.4|339
1666049400000|2022-10-17 23:30:00|9957.2|9954.8|9959.3|9956.9|9959.4|9957|9957|9954.6|362
1666049700000|2022-10-17 23:35:00|9959.2|9956.8|9960.8|9958.4|9961.4|9959.2|9959.2|9956.8|178
1666050000000|2022-10-17 23:40:00|9960.7|9958.3|9955.5|9953.1|9960.7|9958.7|9954.8|9952.4|316
1666050300000|2022-10-17 23:45:00|9955.6|9953.2|9955.9|9953.5|9956.7|9954.3|9955.1|9952.7|439
1666050600000|2022-10-17 23:50:00|9955.8|9953.4|9960.3|9957.9|9960.4|9958|9955.5|9953.1|285
1666050900000|2022-10-17 23:55:00|9960.2|9957.8|9958.9|9956.5|9960.2|9957.8|9958.5|9956.1|223
1666051200000|2022-10-18 00:00:00|9959|9956.6|9953.7|9952.2|9959|9956.6|9952|9949.6|454
1666051500000|2022-10-18 00:05:00|9953.8|9952.3|9955.8|9953.4|9956.7|9954.4|9953.1|9950.8|429
1666051800000|2022-10-18 00:10:00|9955.7|9953.3|9953.5|9951.1|9956.5|9954.1|9953.4|9951|365
1666052100000|2022-10-18 00:15:00|9953.6|9951.2|9955.3|9952.9|9955.6|9953.2|9953|9950.6|331
1666052400000|2022-10-18 00:20:00|9955.2|9952.8|9954.5|9952.1|9956.2|9953.8|9953.3|9950.9|312
1666052700000|2022-10-18 00:25:00|9954.4|9952|9950.6|9948.2|9954.6|9952.2|9950.6|9948.2|255
1666053000000|2022-10-18 00:30:00|9950.7|9948.3|9951.3|9948.9|9951.9|9949.5|9946.3|9944.2|416
1666053300000|2022-10-18 00:35:00|9951.4|9949|9948.8|9946.4|9952.2|9949.8|9948.3|9945.9|411
1666053600000|2022-10-18 00:40:00|9948.9|9946.5|9951.2|9948.8|9951.2|9948.8|9947.9|9945.5|430
1666053900000|2022-10-18 00:45:00|9951.1|9948.7|9951.8|9949.4|9952|9949.6|9949.4|9947|358
1666054200000|2022-10-18 00:50:00|9951.7|9949.3|9952.7|9950.3|9953.8|9951.4|9950.2|9947.8|418
1666054500000|2022-10-18 00:55:00|9952.8|9950.4|9951.7|9949.3|9954.1|9952.1|9951.5|9949.1|406
1666054800000|2022-10-18 01:00:00|9951.8|9949.4|9954.5|9952.1|9955.1|9952.9|9951.4|9949|365
1666055100000|2022-10-18 01:05:00|9954.4|9952|9953.9|9951.5|9954.9|9952.5|9953.2|9951.1|211
1666055400000|2022-10-18 01:10:00|9953.8|9951.4|9955.8|9953.4|9956|9953.6|9953.4|9951.4|213
1666055700000|2022-10-18 01:15:00|9955.9|9953.5|9956.8|9954.4|9958.3|9955.9|9955.7|9953.3|330
1666056000000|2022-10-18 01:20:00|9956.7|9954.3|9956.8|9954.4|9958.2|9955.8|9956.3|9953.9|275
1666056300000|2022-10-18 01:25:00|9957|9954.6|9955.5|9953.1|9957.1|9954.7|9954.7|9952.3|391
1666056600000|2022-10-18 01:30:00|9955.6|9953.2|9956.9|9954.5|9957.2|9954.8|9952.5|9950.1|380
1666056900000|2022-10-18 01:35:00|9957|9954.6|9956.8|9954.4|9959|9957.1|9956.2|9953.9|289
1666057200000|2022-10-18 01:40:00|9956.7|9954.3|9953.6|9951.2|9957|9954.6|9953.6|9951.2|379
1666057500000|2022-10-18 01:45:00|9953.5|9951.1|9952.4|9950|9954.1|9951.8|9950.3|9948|367
1666057800000|2022-10-18 01:50:00|9952.5|9950.1|9954|9951.6|9954.5|9952.3|9952.4|9950|384
1666058100000|2022-10-18 01:55:00|9953.9|9951.5|9954.3|9951.9|9956|9953.6|9953.7|9951.3|233
1666058400000|2022-10-18 02:00:00|9954.2|9951.8|9953.8|9951.4|9955.8|9953.4|9952.8|9950.4|370
1666058700000|2022-10-18 02:05:00|9953.7|9951.3|9956.8|9954.4|9957.1|9954.8|9953.7|9951.3|301
1666059000000|2022-10-18 02:10:00|9956.9|9954.5|9953.8|9951.4|9958|9955.6|9951.5|9949.1|340
1666059300000|2022-10-18 02:15:00|9953.9|9951.5|9952.3|9949.9|9954.5|9952.1|9951.6|9949.2|232
1666059600000|2022-10-18 02:20:00|9952.2|9949.8|9953.6|9951.2|9954.2|9951.8|9951.7|9949.3|238
1666059900000|2022-10-18 02:25:00|9953.5|9951.1|9951.4|9949|9953.7|9951.3|9951.1|9948.9|172
1666060200000|2022-10-18 02:30:00|9951.3|9948.9|9949.1|9946.7|9951.3|9948.9|9948.6|9946.2|205
1666060500000|2022-10-18 02:35:00|9949.2|9946.8|9950.4|9948|9951.2|9948.8|9948.5|9946.1|243
1666060800000|2022-10-18 02:40:00|9950.5|9948.1|9953.7|9951.3|9953.9|9951.7|9948.6|9946.5|292
1666061100000|2022-10-18 02:45:00|9953.9|9951.5|9953.9|9951.5|9955|9952.6|9952.9|9950.5|212
1666061400000|2022-10-18 02:50:00|9954|9951.6|9953.6|9951.2|9955.3|9953.2|9953.4|9951|316
1666061700000|2022-10-18 02:55:00|9953.3|9950.9|9952.8|9950.4|9954.5|9952.1|9952.4|9950|425
1666062000000|2022-10-18 03:00:00|9952.7|9950.3|9951.4|9949|9953.6|9951.2|9951.2|9948.8|289
1666062300000|2022-10-18 03:05:00|9951.6|9949.2|9948.9|9946.5|9952|9949.6|9948.8|9946.4|266
1666062600000|2022-10-18 03:10:00|9948.8|9946.4|9951.2|9948.8|9952.2|9949.8|9948.7|9946.3|140
1666062900000|2022-10-18 03:15:00|9951.1|9948.7|9952.7|9951.2|9953.2|9951.2|9950.2|9947.8|232
1666063200000|2022-10-18 03:20:00|9953.1|9950.7|9959.5|9958|9961.4|9959.5|9952.6|9950.2|481
1666063500000|2022-10-18 03:25:00|9959.6|9958.1|9958.3|9955.9|9962.1|9959.8|9958|9955.6|352
1666063800000|2022-10-18 03:30:00|9958.2|9955.8|9952.8|9950.4|9958.3|9955.9|9951.8|9949.4|240
1666064100000|2022-10-18 03:35:00|9952.9|9950.5|9952.8|9950.4|9954|9951.9|9952.3|9949.9|241
1666064400000|2022-10-18 03:40:00|9952.9|9950.5|9945.5|9943.1|9953.7|9951.6|9945.5|9943.1|477
1666064700000|2022-10-18 03:45:00|9945.3|9942.9|9945.4|9943|9947.8|9945.4|9944.1|9941.7|659
1666065000000|2022-10-18 03:50:00|9945.3|9942.9|9943.1|9940.7|9947|9944.6|9942|9939.6|572
1666065300000|2022-10-18 03:55:00|9943|9940.6|9944|9941.6|9944.1|9941.7|9942.5|9940|536
1666065600000|2022-10-18 04:00:00|9944.1|9941.7|9935.1|9932.7|9944.2|9941.8|9934|9931.6|799
1666065900000|2022-10-18 04:05:00|9935|9932.6|9938.2|9935.8|9939.4|9937|9935|9932.6|763
1666066200000|2022-10-18 04:10:00|9938.3|9935.9|9940.2|9937.8|9940.3|9937.9|9936.6|9934.2|647
1666066500000|2022-10-18 04:15:00|9940|9937.6|9934.6|9932.2|9940.1|9937.7|9932|9929.6|498
1666066800000|2022-10-18 04:20:00|9934.7|9932.3|9931|9928.6|9934.9|9932.5|9930.2|9927.8|313
1666067100000|2022-10-18 04:25:00|9931.2|9928.8|9928.1|9925.7|9931.4|9929|9926.7|9924.3|500
1666067400000|2022-10-18 04:30:00|9928.2|9925.8|9924.6|9922.2|9929.6|9927.2|9924.1|9921.7|442
1666067700000|2022-10-18 04:35:00|9924.7|9922.3|9927.7|9925.3|9927.9|9925.5|9922.9|9920.5|550
1666068000000|2022-10-18 04:40:00|9927.6|9925.2|9929.1|9926.7|9931.6|9929.2|9926.1|9923.7|439
1666068300000|2022-10-18 04:45:00|9929.2|9926.8|9931.5|9929.1|9933.7|9931.3|9928.5|9926.1|498
1666068600000|2022-10-18 04:50:00|9931.4|9929|9934.8|9932.4|9934.9|9932.5|9931.1|9928.7|382
1666068900000|2022-10-18 04:55:00|9934.7|9932.3|9935.2|9932.8|9937.6|9935.2|9934.4|9932|430
1666069200000|2022-10-18 05:00:00|9935.1|9932.7|9934.8|9932.4|9935.8|9933.4|9933.3|9930.9|415
1666069500000|2022-10-18 05:05:00|9934.7|9932.3|9937.5|9935.1|9938.3|9935.9|9933.5|9931.1|433
1666069800000|2022-10-18 05:10:00|9937.4|9935|9936.6|9934.2|9938.2|9935.8|9934.5|9932.1|447
1666070100000|2022-10-18 05:15:00|9936.5|9934.1|9935.5|9933.1|9937.2|9934.8|9933.2|9930.8|362
1666070400000|2022-10-18 05:20:00|9935.4|9933|9936.7|9934.3|9937.3|9935.1|9935.1|9932.7|345
1666070700000|2022-10-18 05:25:00|9936.8|9934.4|9937.7|9935.3|9938.3|9935.9|9935.1|9933.1|386
1666071000000|2022-10-18 05:30:00|9937.8|9935.4|9937.1|9934.7|9939.9|9937.5|9936.7|9934.4|370
1666071300000|2022-10-18 05:35:00|9937.2|9934.8|9938.3|9935.9|9939.6|9937.2|9936.7|9934.3|341
1666071600000|2022-10-18 05:40:00|9938.2|9935.8|9936.9|9934.5|9939.7|9937.3|9936.2|9933.8|388
1666071900000|2022-10-18 05:45:00|9937|9934.6|9940.6|9938.2|9940.9|9938.9|9934.3|9931.9|445
1666072200000|2022-10-18 05:50:00|9940.8|9938.4|9942.4|9940|9944.3|9942.4|9940.7|9938.4|463
1666072500000|2022-10-18 05:55:00|9942.5|9940.1|9941.2|9938.8|9946.3|9943.9|9940.9|9938.5|553
1666072800000|2022-10-18 06:00:00|9941|9938.6|9942.6|9940.2|9943.1|9940.7|9937.4|9935.5|660
1666073100000|2022-10-18 06:05:00|9942.5|9940.1|9943.5|9941.1|9944.8|9942.4|9941.3|9938.9|503
1666073400000|2022-10-18 06:10:00|9943.6|9941.2|9937.8|9935.4|9944|9941.6|9936.9|9934.5|487
1666073700000|2022-10-18 06:15:00|9937.9|9935.5|9938.9|9936.5|9939.5|9937.1|9936.7|9934.3|362
1666074000000|2022-10-18 06:20:00|9938.8|9936.4|9941.8|9939.4|9941.8|9939.4|9936.5|9934.1|461
1666074300000|2022-10-18 06:25:00|9941.7|9939.3|9938|9935.6|9941.8|9939.4|9937.6|9935.2|344
1666074600000|2022-10-18 06:30:00|9937.9|9935.5|9942.4|9940|9946.2|9943.8|9937|9935|447
1666074900000|2022-10-18 06:35:00|9942.6|9940.2|9940.9|9938.5|9942.7|9940.3|9939.9|9937.5|417
1666075200000|2022-10-18 06:40:00|9941|9938.6|9933.2|9930.8|9941.1|9938.7|9933.2|9930.8|498
1666075500000|2022-10-18 06:45:00|9933.1|9930.7|9930.9|9928.5|9934.7|9932.3|9930|9928.1|467
1666075800000|2022-10-18 06:50:00|9931|9928.6|9933.6|9931.2|9934.9|9932.5|9930.8|9928.4|559
1666076100000|2022-10-18 06:55:00|9933.5|9931.1|9936.3|9933.9|9936.7|9934.3|9930.3|9927.9|558
1666076400000|2022-10-18 07:00:00|9936.2|9933.8|9922.5|9920.1|9936.8|9934.4|9922.5|9920.1|648
1666076700000|2022-10-18 07:05:00|9923.1|9920.7|9934.7|9932.3|9936.4|9934|9920.4|9918|928
1666077000000|2022-10-18 07:10:00|9934.8|9932.4|9932.8|9930.4|9936|9934.1|9931.8|9929.4|721
1666077300000|2022-10-18 07:15:00|9932.9|9930.5|9937.7|9936.2|9938.4|9936.3|9932|9929.6|695
1666077600000|2022-10-18 07:20:00|9937.6|9936.1|9945.7|9943.3|9949.3|9946.9|9937.6|9935.6|930
1666077900000|2022-10-18 07:25:00|9945.6|9943.2|9944|9941.6|9946.2|9943.9|9943|9940.8|645
1666078200000|2022-10-18 07:30:00|9943.9|9941.5|9938|9935.6|9944.3|9941.9|9937.6|9935.2|679
1666078500000|2022-10-18 07:35:00|9938.1|9935.7|9941.4|9939|9944|9941.6|9937.6|9935.2|574
1666078800000|2022-10-18 07:40:00|9941.3|9938.9|9942.1|9939.7|9943.6|9941.2|9938.7|9936.3|512
1666079100000|2022-10-18 07:45:00|9942|9939.6|9939.1|9936.7|9942.2|9939.8|9937.6|9935.7|586
1666079400000|2022-10-18 07:50:00|9939|9936.6|9942.3|9939.9|9943|9940.6|9938.7|9936.3|606
1666079700000|2022-10-18 07:55:00|9942.2|9939.8|9934.3|9931.9|9944.3|9942.3|9933.7|9931.9|730
1666080000000|2022-10-18 08:00:00|9934.4|9932|9934.8|9932.4|9937.8|9936.3|9932.7|9930.6|572
1666080300000|2022-10-18 08:05:00|9934.9|9932.5|9932.7|9930.3|9935.1|9932.7|9930|9927.9|580
1666080600000|2022-10-18 08:10:00|9932.6|9930.2|9931.9|9929.5|9934|9931.6|9930.6|9928.2|518
1666080900000|2022-10-18 08:15:00|9931.8|9929.4|9935.3|9932.9|9935.6|9933.2|9931.8|9929.4|704
1666081200000|2022-10-18 08:20:00|9935.5|9933.1|9937.1|9934.7|9940.8|9938.7|9935.2|9932.8|635
1666081500000|2022-10-18 08:25:00|9937|9934.6|9935.6|9933.2|9937.6|9935.2|9934.3|9931.9|523
1666081800000|2022-10-18 08:30:00|9935.7|9933.3|9933.4|9931|9935.7|9933.3|9933.2|9930.8|530
1666082100000|2022-10-18 08:35:00|9933.5|9931.1|9943.8|9941.4|9945.3|9942.9|9933.3|9930.9|755
1666082400000|2022-10-18 08:40:00|9943.5|9941.1|9947.5|9945.1|9948.9|9946.5|9942.9|9940.5|773
1666082700000|2022-10-18 08:45:00|9947.6|9945.2|9945.1|9942.7|9948.1|9945.7|9941.9|9939.5|537
1666083000000|2022-10-18 08:50:00|9945|9942.6|9955.6|9953.2|9957.5|9955.6|9945|9942.6|611
1666083300000|2022-10-18 08:55:00|9955.5|9953.1|9968.8|9966.4|9969.7|9966.4|9955.3|9952.9|840
1666083600000|2022-10-18 09:00:00|9968.7|9966.3|9960|9957.6|9969.1|9966.9|9956.1|9953.6|1080
1666083900000|2022-10-18 09:05:00|9959.9|9957.5|9956.5|9954.1|9962.7|9960.8|9954.9|9953|1051
1666084200000|2022-10-18 09:10:00|9956.7|9954.3|9955.1|9952.7|9959.4|9957|9951.9|9949.5|802
1666084500000|2022-10-18 09:15:00|9955|9952.6|9949.7|9947.3|9956.4|9954|9947.6|9945.7|708
1666084800000|2022-10-18 09:20:00|9949.1|9947.6|9947.6|9945.2|9950.4|9948.7|9945.3|9943.5|599
1666085100000|2022-10-18 09:25:00|9947.7|9945.3|9937.5|9935.1|9948.1|9946|9936.5|9934.7|643
1666085400000|2022-10-18 09:30:00|9937.6|9935.2|9944.5|9943|9945.6|9943.8|9934.7|9932.7|776
1666085700000|2022-10-18 09:35:00|9944.6|9943.1|9945|9942.6|9946.7|9944.3|9943.6|9941.2|558
1666086000000|2022-10-18 09:40:00|9945.1|9942.7|9950.3|9947.9|9953.9|9952|9944.9|9942.5|535
1666086300000|2022-10-18 09:45:00|9950.4|9948|9952|9949.6|9954.3|9951.9|9948.3|9946|464
1666086600000|2022-10-18 09:50:00|9952.1|9949.7|9952.8|9950.4|9955.3|9953.1|9951.8|9949.4|537
1666086900000|2022-10-18 09:55:00|9952.9|9950.5|9949.4|9947|9953.9|9951.5|9948.9|9946.5|549
1666087200000|2022-10-18 10:00:00|9949.6|9947.2|9952.5|9950.1|9954.4|9952|9949.6|9947.2|575
1666087500000|2022-10-18 10:05:00|9952.6|9950.2|9949.7|9947.3|9954.5|9952.1|9949.4|9947|434
1666087800000|2022-10-18 10:10:00|9949.9|9947.5|9946.9|9944.5|9951.7|9949.3|9945.9|9944|511
1666088100000|2022-10-18 10:15:00|9947|9944.6|9947.5|9945.1|9948.2|9945.8|9946|9944|425
1666088400000|2022-10-18 10:20:00|9947.4|9945|9952.4|9950|9952.7|9950.3|9946.1|9944.2|466
1666088700000|2022-10-18 10:25:00|9952.3|9949.9|9958.8|9956.4|9959.3|9956.9|9952.2|9949.8|433
1666089000000|2022-10-18 10:30:00|9958.4|9956|9963.6|9961.2|9964.1|9962.1|9958.1|9955.7|450
1666089300000|2022-10-18 10:35:00|9963.7|9961.3|9961.4|9959.9|9964.1|9962.1|9958|9955.8|547
1666089600000|2022-10-18 10:40:00|9961.8|9959.4|9962.8|9961.3|9964.1|9962.1|9957.4|9955.1|566
1666089900000|2022-10-18 10:45:00|9962.9|9961.4|9965|9962.6|9965.5|9963.1|9961.6|9959.7|647
1666090200000|2022-10-18 10:50:00|9964.8|9962.4|9975.3|9972.9|9975.8|9974.1|9964.7|9962.3|549
1666090500000|2022-10-18 10:55:00|9975|9972.6|9974.2|9972.7|9976|9974|9972.8|9970.7|507
1666090800000|2022-10-18 11:00:00|9974.1|9972.6|9967.6|9965.2|9974.4|9972.8|9966.2|9963.8|521
1666091100000|2022-10-18 11:05:00|9967.7|9965.3|9966.6|9964.2|9968|9965.6|9965.3|9963.1|344
1666091400000|2022-10-18 11:10:00|9966.7|9964.3|9969.7|9967.3|9969.9|9967.5|9964.6|9962.8|461
1666091700000|2022-10-18 11:15:00|9969.6|9967.2|9966.4|9964|9970.4|9968|9965.2|9963.1|425
1666092000000|2022-10-18 11:20:00|9966.3|9963.9|9962.4|9960|9966.4|9964|9961|9959.1|485
1666092300000|2022-10-18 11:25:00|9962.3|9959.9|9959.8|9957.4|9963.3|9960.9|9958.1|9955.8|514
1666092600000|2022-10-18 11:30:00|9959.9|9957.5|9959|9956.6|9961.7|9959.6|9957.4|9955.5|581
1666092900000|2022-10-18 11:35:00|9959.1|9956.7|9960.4|9958|9963.3|9961.1|9956.9|9955|694
1666093200000|2022-10-18 11:40:00|9960.3|9957.9|9962.7|9960.3|9963.2|9961.4|9959.6|9957.8|593
1666093500000|2022-10-18 11:45:00|9962.6|9960.2|9961.5|9960|9964.3|9961.9|9960.3|9958.6|668
1666093800000|2022-10-18 11:50:00|9961.6|9960.1|9963.6|9961.2|9965.6|9963.2|9961.6|9959.7|536
1666094100000|2022-10-18 11:55:00|9963.7|9961.3|9960.6|9958.2|9965.7|9963.3|9959.8|9957.4|452
1666094400000|2022-10-18 12:00:00|9960.2|9958.7|9959|9956.6|9963.7|9961.7|9956|9953.8|522
1666094700000|2022-10-18 12:05:00|9958.6|9957.1|9963.9|9961.5|9965.8|9964|9958.1|9956.1|476
1666095000000|2022-10-18 12:10:00|9964|9961.6|9956.7|9955.2|9964|9961.7|9954.7|9952.6|634
1666095300000|2022-10-18 12:15:00|9957.1|9955.6|9961.5|9959.1|9962.8|9960.4|9956.7|9954.7|665
1666095600000|2022-10-18 12:20:00|9960.8|9958.4|9954.2|9951.8|9960.9|9958.7|9951.9|9949.7|638
1666095900000|2022-10-18 12:25:00|9954.3|9951.9|9944.8|9943.3|9955.1|9953|9944.6|9942.3|579
1666096200000|2022-10-18 12:30:00|9944.9|9943.4|9942.2|9939.8|9946.5|9944.5|9937.8|9935.4|745
1666096500000|2022-10-18 12:35:00|9942.1|9939.7|9935.9|9933.5|9943.3|9940.9|9935.8|9933.5|630
1666096800000|2022-10-18 12:40:00|9936.3|9933.9|9938.6|9936.2|9939.9|9937.7|9932.2|9930.2|570
1666097100000|2022-10-18 12:45:00|9938.5|9936.1|9936.9|9934.5|9940.4|9938.3|9935.6|9933.2|623
1666097400000|2022-10-18 12:50:00|9937|9934.6|9937.5|9935.1|9938.4|9936|9933.4|9931.3|505
1666097700000|2022-10-18 12:55:00|9936.9|9935.4|9936|9933.6|9938.7|9936.3|9934.4|9932.2|570
1666098000000|2022-10-18 13:00:00|9936.1|9933.7|9943.8|9941.4|9945.9|9943.7|9935|9932.9|679
1666098300000|2022-10-18 13:05:00|9943.9|9941.5|9937.2|9934.8|9945.9|9944|9935.1|9932.7|628
1666098600000|2022-10-18 13:10:00|9937.1|9934.7|9938.8|9936.2|9938.9|9936.3|9931.1|9928.7|517
1666098900000|2022-10-18 13:15:00|9938.7|9936.1|9948|9945.6|9948.7|9946.3|9938.4|9936|750
1666099200000|2022-10-18 13:20:00|9947.9|9945.5|9937.5|9935.1|9948.1|9945.8|9936.8|9934.8|683
1666099500000|2022-10-18 13:25:00|9937.4|9935|9939.8|9937.4|9943.4|9941.4|9934.1|9932|726
1666099800000|2022-10-18 13:30:00|9939.6|9937.2|9936.5|9934.1|9940.8|9938.4|9931.9|9930.2|874
1666100100000|2022-10-18 13:35:00|9936.3|9933.9|9932.4|9930|9936.5|9934.1|9931.4|9929.4|762
1666100400000|2022-10-18 13:40:00|9932.5|9930.1|9938.1|9935.7|9939.4|9937.1|9931.5|9929.5|780
1666100700000|2022-10-18 13:45:00|9938|9935.6|9945.3|9942.9|9946.9|9944.5|9937.7|9935.3|714
1666101000000|2022-10-18 13:50:00|9945.1|9942.7|9954.5|9952.1|9956.1|9953.7|9944.2|9942.3|801
1666101300000|2022-10-18 13:55:00|9954.4|9952|9949.3|9947.8|9955.5|9953.1|9948.9|9946.8|749
1666101600000|2022-10-18 14:00:00|9949.4|9947.9|9947.6|9945.2|9951.3|9948.9|9944.9|9943|784
1666101900000|2022-10-18 14:05:00|9947.7|9945.3|9943.9|9941.5|9948.6|9946.5|9940.8|9938.4|772
1666102200000|2022-10-18 14:10:00|9944|9941.6|9948.1|9945.7|9948.1|9945.7|9942.4|9940|592
1666102500000|2022-10-18 14:15:00|9948|9945.6|9954.4|9952|9955.4|9953|9947.1|9945.1|817
1666102800000|2022-10-18 14:20:00|9954.3|9951.9|9954.5|9952.1|9956.4|9954.4|9947.5|9945.6|734
1666103100000|2022-10-18 14:25:00|9954.4|9952|9959.4|9957|9962|9959.7|9953.8|9951.5|714
1666103400000|2022-10-18 14:30:00|9959.3|9956.9|9967.5|9965.1|9969.7|9967.3|9957.6|9955.2|752
1666103700000|2022-10-18 14:35:00|9967.6|9965.2|9964.1|9961.7|9972|9969.6|9961.7|9959.3|731
1666104000000|2022-10-18 14:40:00|9964|9961.6|9955.3|9952.9|9964.1|9961.7|9954.3|9951.9|676
1666104300000|2022-10-18 14:45:00|9955.4|9953|9948.8|9946.4|9958.5|9956.1|9948.7|9946.3|766
1666104600000|2022-10-18 14:50:00|9948.9|9946.5|9947.9|9945.5|9950.6|9948.6|9946.1|9943.7|904
1666104900000|2022-10-18 14:55:00|9948|9945.6|9948.7|9946.3|9950|9947.8|9941.6|9939.2|702
1666105200000|2022-10-18 15:00:00|9948.6|9946.2|9949|9946.6|9954.8|9952.9|9946.8|9944.4|634
1666105500000|2022-10-18 15:05:00|9949.1|9946.7|9953|9950.6|9954.6|9952.4|9948.5|9946.1|642
1666105800000|2022-10-18 15:10:00|9952.9|9950.5|9962.3|9959.9|9962.4|9960|9949.8|9947.8|728
1666106100000|2022-10-18 15:15:00|9962.2|9959.8|9967.2|9964.8|9967.5|9965.5|9962.2|9959.8|817
1666106400000|2022-10-18 15:20:00|9967.3|9964.9|9975.5|9973.1|9977.3|9974.9|9965.8|9963.4|704
1666106700000|2022-10-18 15:25:00|9975.6|9973.2|9975.1|9972.7|9979|9976.7|9971.6|9969.2|914
1666107000000|2022-10-18 15:30:00|9975.2|9972.8|9978.9|9976.5|9979.5|9977.1|9971.9|9969.5|616
1666107300000|2022-10-18 15:35:00|9978.8|9976.4|9976.8|9975.3|9980.2|9977.9|9974.6|9972.2|656
1666107600000|2022-10-18 15:40:00|9976.9|9975.4|9974.3|9972.8|9978.8|9977.3|9973.7|9971.7|520
1666107900000|2022-10-18 15:45:00|9974.4|9972.9|9971.7|9969.3|9975.3|9973.3|9970.5|9968.3|509
1666108200000|2022-10-18 15:50:00|9971.8|9969.4|9970.2|9967.8|9973.2|9971.3|9966.3|9964.3|498
1666108500000|2022-10-18 15:55:00|9970.3|9967.9|9964|9961.6|9973.7|9971.8|9963|9961.1|583
1666108800000|2022-10-18 16:00:00|9963.5|9962|9969|9966.6|9969|9966.6|9963|9961.1|591
1666109100000|2022-10-18 16:05:00|9969.1|9966.7|9965.4|9963|9971.2|9969|9965.4|9963|584
1666109400000|2022-10-18 16:10:00|9965.3|9962.9|9970.1|9967.7|9970.3|9967.9|9962.1|9960.1|569
1666109700000|2022-10-18 16:15:00|9969.9|9967.5|9968.4|9966|9971.6|9969.2|9966.2|9963.8|448
1666110000000|2022-10-18 16:20:00|9968.3|9965.9|9970.5|9969|9970.9|9969|9964.9|9962.8|403
1666110300000|2022-10-18 16:25:00|9970.4|9968.9|9965.2|9962.8|9971.4|9969.1|9964.7|9962.8|304
1666110600000|2022-10-18 16:30:00|9965.3|9962.9|9969.3|9967.8|9970.6|9969.1|9964.9|9962.8|358
1666110900000|2022-10-18 16:35:00|9968.9|9967.4|9957.7|9955.3|9969.5|9967.5|9956.7|9954.3|574
1666111200000|2022-10-18 16:40:00|9957.8|9955.4|9961.3|9958.9|9961.3|9958.9|9956.7|9954.4|407
1666111500000|2022-10-18 16:45:00|9961.2|9958.8|9963.4|9961.9|9965.8|9963.4|9960.4|9958.4|374
1666111800000|2022-10-18 16:50:00|9963.9|9961.5|9960|9957.6|9965.2|9963.7|9959.5|9957.5|392
1666112100000|2022-10-18 16:55:00|9960.1|9957.7|9960.8|9958.4|9963.4|9961.4|9959|9957.5|286
1666112400000|2022-10-18 17:00:00|9960.9|9958.5|9971.4|9969|9971.4|9969|9958.2|9955.8|722
1666112700000|2022-10-18 17:05:00|9971.3|9968.9|9965.1|9962.7|9971.6|9969.5|9962.2|9960.2|632
1666113000000|2022-10-18 17:10:00|9965.2|9962.8|9961.1|9958.7|9965.4|9963.4|9959.5|9957.6|594
1666113300000|2022-10-18 17:15:00|9961.2|9958.8|9963.1|9960.7|9963.8|9961.9|9960.7|9958.6|464
1666113600000|2022-10-18 17:20:00|9963.2|9960.8|9961.3|9958.9|9964.8|9962.7|9960.5|9958.6|429
1666113900000|2022-10-18 17:25:00|9961|9959.5|9959.2|9956.8|9962.1|9959.9|9958.1|9956.1|467
1666114200000|2022-10-18 17:30:00|9959.3|9956.9|9953.3|9950.9|9962.2|9960.2|9952.7|9950.5|502
1666114500000|2022-10-18 17:35:00|9953.2|9950.8|9952.5|9951|9956|9954.1|9952.4|9950.7|425
1666114800000|2022-10-18 17:40:00|9952.4|9950.9|9956.1|9953.7|9957.9|9956.3|9952.1|9950.4|449
1666115100000|2022-10-18 17:45:00|9955.3|9953.8|9953.8|9952.3|9958.1|9956.6|9953.2|9951.7|378
1666115400000|2022-10-18 17:50:00|9953.7|9952.2|9952.4|9950|9954|9952.5|9951.1|9949.1|496
1666115700000|2022-10-18 17:55:00|9952.5|9950.1|9952.6|9951.1|9953.4|9951.8|9950.4|9948.9|397
1666116000000|2022-10-18 18:00:00|9952.5|9951|9951.9|9950.4|9954.9|9953.2|9948.6|9946.9|452
1666116300000|2022-10-18 18:05:00|9952.2|9949.8|9951.2|9949.7|9953.8|9951.5|9950|9948.2|382
1666116600000|2022-10-18 18:10:00|9951|9949.5|9951.5|9949.1|9953.3|9951|9949.1|9947.3|351
1666116900000|2022-10-18 18:15:00|9951.6|9949.2|9953.1|9950.7|9953.1|9951.2|9950.8|9948.4|304
1666117200000|2022-10-18 18:20:00|9953|9950.6|9954.7|9952.3|9955.1|9952.9|9952.5|9950.2|333
1666117500000|2022-10-18 18:25:00|9954.6|9952.2|9951|9948.6|9955|9952.6|9950.5|9948.1|263
1666117800000|2022-10-18 18:30:00|9950.9|9948.5|9953.3|9950.9|9957|9954.6|9950.9|9948.5|348
1666118100000|2022-10-18 18:35:00|9953.6|9951.2|9955.6|9953.2|9956.8|9954.7|9951.5|9949.1|427
1666118400000|2022-10-18 18:40:00|9955.7|9953.3|9957.9|9955.5|9958.6|9956.2|9953.6|9951.2|527
1666118700000|2022-10-18 18:45:00|9957.8|9955.4|9959|9956.6|9959.3|9956.9|9955.9|9953.5|418
1666119000000|2022-10-18 18:50:00|9959.2|9956.8|9958.4|9956|9960.8|9958.4|9958.1|9955.7|455
1666119300000|2022-10-18 18:55:00|9958.3|9955.9|9950.8|9948.4|9958.9|9956.5|9950.5|9948.1|438
1666119600000|2022-10-18 19:00:00|9950.7|9948.3|9951.6|9949.2|9953.8|9951.4|9950.6|9948.2|420
1666119900000|2022-10-18 19:05:00|9951.7|9949.3|9952.5|9950.1|9952.6|9950.2|9949.6|9947.2|291
1666120200000|2022-10-18 19:10:00|9952.4|9950|9952.5|9950.1|9953.7|9951.3|9951.4|9949|353
1666120500000|2022-10-18 19:15:00|9952.6|9950.2|9952|9949.6|9953.4|9951|9950.9|9948.5|353
1666120800000|2022-10-18 19:20:00|9952.1|9949.7|9952.2|9949.8|9954.6|9952.2|9952.1|9949.7|322
1666121100000|2022-10-18 19:25:00|9952.3|9949.9|9953.9|9951.5|9954.2|9951.8|9952.1|9949.7|277
1666121400000|2022-10-18 19:30:00|9953.8|9951.4|9948.1|9945.7|9953.9|9951.5|9947.7|9945.3|361
1666121700000|2022-10-18 19:35:00|9948|9945.6|9948.5|9946.1|9949.9|9947.5|9947.6|9945.2|222
1666122000000|2022-10-18 19:40:00|9948.6|9946.2|9947.5|9945.1|9949.1|9946.7|9946.4|9944|254
1666122300000|2022-10-18 19:45:00|9947.6|9945.2|9947.2|9944.8|9948.8|9946.4|9946.7|9944.3|203
1666122600000|2022-10-18 19:50:00|9947.5|9945.1|9944.8|9942.4|9947.5|9945.1|9943.5|9941.4|314
1666122900000|2022-10-18 19:55:00|9944.9|9942.5|9944.3|9941.9|9946.3|9944.1|9943.8|9941.4|237
1666123200000|2022-10-18 20:00:00|9944.4|9942|9943.8|9941.4|9947.7|9945.3|9943.3|9940.6|358
1666123500000|2022-10-18 20:05:00|9943.7|9941.3|9945.7|9943.3|9946.2|9943.4|9943.5|9941|236
1666123800000|2022-10-18 20:10:00|9945.8|9943.4|9947.2|9944.5|9948.3|9945.7|9945.6|9943.2|258
1666124100000|2022-10-18 20:15:00|9947.1|9944.4|9945.1|9942.7|9947.9|9945.3|9944.1|9941|259
1666124400000|2022-10-18 20:20:00|9945.2|9942.8|9945.5|9943.1|9947.4|9944.9|9944.8|9942.2|170
1666124700000|2022-10-18 20:25:00|9945.4|9943|9942.3|9939.5|9945.6|9943.5|9942.1|9939.5|250
1666125000000|2022-10-18 20:30:00|9942.2|9939.8|9941.5|9939.1|9944.3|9941.9|9941.3|9938.9|210
1666125300000|2022-10-18 20:35:00|9941.6|9939.2|9940.8|9938.4|9942.1|9939.9|9940.2|9937.8|215
1666125600000|2022-10-18 20:40:00|9940.7|9938.3|9939.4|9937|9941.1|9938.7|9938.7|9936.2|233
1666125900000|2022-10-18 20:45:00|9939.5|9937.1|9940.3|9937.9|9940.8|9938.4|9939.2|9936.8|111
1666126200000|2022-10-18 20:50:00|9940.2|9937.8|9943.7|9941.3|9943.7|9941.3|9940.1|9937.7|73
1666126500000|2022-10-18 20:55:00|9943.6|9941.2|9948.2|9943.2|9951.6|9946.6|9941.2|9936.6|429
1666126800000|2022-10-18 21:00:00|9948|9943|9951.2|9946.2|9951.2|9946.2|9948|9943|18
1666127100000|2022-10-18 21:05:00|9949|9944|9946.8|9941.8|9949.6|9944.6|9946.7|9941.7|43
1666127400000|2022-10-18 21:10:00|9946.9|9941.9|9946.9|9941.9|9951.8|9946.8|9945.4|9940.4|83
1666127700000|2022-10-18 21:15:00|9946.5|9941.5|9944.9|9939.9|9947|9942|9943.4|9938.4|89
1666128000000|2022-10-18 21:20:00|9944.8|9939.8|9949.6|9944.6|9949.6|9944.6|9943.6|9938.6|95
1666128300000|2022-10-18 21:25:00|9949|9944|9949.1|9944.1|9949.2|9944.2|9945.1|9940.1|47
1666128600000|2022-10-18 21:30:00|9949|9944|9944.4|9939.4|9949|9944|9942.9|9937.9|169
1666128900000|2022-10-18 21:35:00|9944.3|9939.3|9944.1|9939.1|9946.2|9941.2|9941.9|9936.9|133
1666129200000|2022-10-18 21:40:00|9944.2|9939.2|9944.9|9939.9|9945.1|9940.1|9942.7|9937.7|76
1666129500000|2022-10-18 21:45:00|9944.3|9939.3|9944.6|9939.6|9946.9|9941.9|9943.6|9938.6|159
1666129800000|2022-10-18 21:50:00|9944.8|9939.8|9944|9939|9945.4|9940.4|9943.6|9938.6|99
1666130100000|2022-10-18 21:55:00|9944.7|9939.7|9942.2|9937.2|9949.4|9944.4|9942|9937|144
1666130400000|2022-10-18 22:00:00|9942.5|9937.5|9941|9938.6|9945.7|9940.7|9941|9937.3|214
1666130700000|2022-10-18 22:05:00|9942|9937.7|9940.9|9936.1|9943|9938.8|9939.9|9935.8|236
1666131000000|2022-10-18 22:10:00|9941|9936|9940.7|9938.2|9942.4|9938.4|9940.2|9936|130
1666131300000|2022-10-18 22:15:00|9940.9|9938|9938.6|9935.9|9942.2|9938.1|9937.1|9934.4|1171
1666131600000|2022-10-18 22:20:00|9938.5|9935.8|9939.1|9936.6|9940|9936.9|9938.2|9935.4|1556
1666131900000|2022-10-18 22:25:00|9939|9936.4|9937.7|9935.2|9939.9|9937.2|9937.3|9934.8|1202
1666132200000|2022-10-18 22:30:00|9937.8|9935.1|9935.9|9933.5|9938.3|9935.6|9935.5|9932.5|755
1666132500000|2022-10-18 22:35:00|9935.7|9933.4|9936.6|9934.1|9936.9|9934.2|9934.4|9931.9|506
1666132800000|2022-10-18 22:40:00|9936.7|9934|9936.8|9933.9|9938.2|9934.2|9936.1|9933.4|1150
1666133100000|2022-10-18 22:45:00|9936.7|9933.8|9936.5|9934.1|9937.1|9934.6|9936.1|9933.4|561
1666133400000|2022-10-18 22:50:00|9936.4|9934|9936|9932.7|9936.4|9934|9934.9|9932.1|297
1666133700000|2022-10-18 22:55:00|9936.1|9932.8|9935.9|9933.5|9936.4|9933.5|9934.6|9931.9|327
1666134000000|2022-10-18 23:00:00|9936|9933.6|9932.5|9930.1|9936.3|9933.7|9931.2|9928.8|406
1666134300000|2022-10-18 23:05:00|9932.6|9930.2|9933.7|9931.3|9935.2|9932.8|9932|9929.8|375
1666134600000|2022-10-18 23:10:00|9933.5|9931.1|9934|9931.6|9934.1|9931.7|9929.8|9927.4|577
1666134900000|2022-10-18 23:15:00|9933.9|9931.5|9936.2|9933.8|9936.7|9934.3|9933.3|9930.9|439
1666135200000|2022-10-18 23:20:00|9936|9933.6|9931.7|9929.3|9936.1|9933.7|9929.8|9927.4|319
1666135500000|2022-10-18 23:25:00|9931.2|9928.8|9932.9|9930.5|9933|9930.6|9930.7|9928.3|287
1666135800000|2022-10-18 23:30:00|9932.7|9930.3|9933.2|9930.8|9934.8|9932.4|9932.6|9930.2|431
1666136100000|2022-10-18 23:35:00|9933.3|9930.9|9934.2|9931.8|9934.9|9932.5|9933.1|9930.7|391
1666136400000|2022-10-18 23:40:00|9934.3|9931.9|9935.8|9933.4|9937|9934.6|9933.9|9931.5|287
1666136700000|2022-10-18 23:45:00|9935.7|9933.3|9935.8|9933.4|9936.9|9934.5|9935.2|9932.8|297
1666137000000|2022-10-18 23:50:00|9935.7|9933.3|9939.2|9936.8|9939.2|9936.8|9935.7|9933.3|238
1666137300000|2022-10-18 23:55:00|9939.1|9936.7|9939.4|9937|9940.1|9937.7|9938.3|9935.9|252
1666137600000|2022-10-19 00:00:00|9939.7|9937.3|9939|9936.6|9940.3|9937.9|9936.3|9933.9|452
1666137900000|2022-10-19 00:05:00|9939.1|9936.7|9940.7|9938.3|9940.7|9938.3|9935.6|9933.2|365
1666138200000|2022-10-19 00:10:00|9940.6|9938.2|9943.2|9940.8|9944.4|9942|9940.6|9938.2|560
1666138500000|2022-10-19 00:15:00|9943.1|9940.7|9942.2|9939.8|9945.9|9943.5|9941.3|9938.9|619
1666138800000|2022-10-19 00:20:00|9942.1|9939.7|9944.2|9941.8|9945.5|9943.1|9941.9|9939.5|409
1666139100000|2022-10-19 00:25:00|9944.3|9941.9|9945.7|9943.3|9946.7|9944.3|9944.1|9941.7|434
1666139400000|2022-10-19 00:30:00|9945.6|9943.2|9945.7|9943.3|9946.2|9943.8|9943.8|9941.7|360
1666139700000|2022-10-19 00:35:00|9945.6|9943.2|9944.3|9941.9|9946.2|9943.8|9944.1|9941.7|351
1666140000000|2022-10-19 00:40:00|9944.4|9942|9944.3|9941.9|9945.1|9943.2|9943.3|9941.2|377
1666140300000|2022-10-19 00:45:00|9944.2|9941.8|9948.5|9946.1|9948.7|9946.7|9941.4|9939.4|444
1666140600000|2022-10-19 00:50:00|9948.4|9946|9946.9|9944.5|9949.2|9947.4|9945.3|9942.9|651
1666140900000|2022-10-19 00:55:00|9947.2|9944.8|9944.1|9941.7|9947.2|9944.8|9942|9939.6|434
1666141200000|2022-10-19 01:00:00|9944.2|9941.8|9946.8|9944.4|9948|9945.6|9943.6|9941.2|552
1666141500000|2022-10-19 01:05:00|9946.7|9944.3|9944.9|9942.5|9947.4|9945.1|9944.7|9942.3|501
1666141800000|2022-10-19 01:10:00|9944.8|9942.4|9943.8|9941.4|9946.7|9944.3|9942.3|9939.9|435
1666142100000|2022-10-19 01:15:00|9944|9941.6|9943.9|9941.5|9945.1|9942.7|9942.8|9940.4|433
1666142400000|2022-10-19 01:20:00|9943.8|9941.4|9943.9|9941.5|9947.8|9945.4|9943.8|9941.4|622
1666142700000|2022-10-19 01:25:00|9944|9941.6|9943.8|9941.4|9944.7|9942.3|9943.5|9941.1|438
1666143000000|2022-10-19 01:30:00|9943.9|9941.5|9940.3|9937.9|9944.4|9942.2|9940.2|9937.8|481
1666143300000|2022-10-19 01:35:00|9940.5|9938.1|9936.9|9934.5|9940.7|9938.3|9936.5|9934.1|452
1666143600000|2022-10-19 01:40:00|9937|9934.6|9938.9|9936.5|9939.7|9937.3|9936.7|9934.3|412
1666143900000|2022-10-19 01:45:00|9939|9936.6|9939.7|9937.3|9941.9|9939.5|9938.6|9936.2|442
1666144200000|2022-10-19 01:50:00|9939.8|9937.4|9938.7|9936.3|9941.2|9938.8|9938.5|9936.1|347
1666144500000|2022-10-19 01:55:00|9938.8|9936.4|9940.1|9937.7|9940.3|9937.9|9937.4|9935|307
1666144800000|2022-10-19 02:00:00|9940.2|9937.8|9941.3|9938.9|9942.3|9939.9|9939.5|9937.1|368
1666145100000|2022-10-19 02:05:00|9941.4|9939|9941.5|9939.1|9943.1|9940.7|9939.8|9937.4|326
1666145400000|2022-10-19 02:10:00|9941.6|9939.2|9941.2|9938.8|9942.6|9940.2|9940.4|9938|318
1666145700000|2022-10-19 02:15:00|9941.1|9938.7|9939|9936.6|9941.4|9939|9938.8|9936.4|293
1666146000000|2022-10-19 02:20:00|9939.2|9936.8|9940.6|9938.2|9941.6|9939.3|9939|9936.6|319
1666146300000|2022-10-19 02:25:00|9940.7|9938.3|9940|9937.6|9940.9|9938.5|9938.6|9936.2|298
1666146600000|2022-10-19 02:30:00|9939.9|9937.5|9944.3|9941.9|9944.5|9942.2|9939.9|9937.5|287
1666146900000|2022-10-19 02:35:00|9944.4|9942|9946.6|9944.2|9947.4|9945|9944.1|9941.9|364
1666147200000|2022-10-19 02:40:00|9946.7|9944.3|9947.2|9944.8|9948.3|9945.9|9945.8|9943.4|433
1666147500000|2022-10-19 02:45:00|9947|9944.6|9945.6|9943.2|9947.7|9945.4|9945.5|9943.1|424
1666147800000|2022-10-19 02:50:00|9945.5|9943.1|9947|9944.6|9947.2|9944.8|9945.3|9942.9|379
1666148100000|2022-10-19 02:55:00|9947.1|9944.7|9945.9|9943.5|9947.4|9945|9945.8|9943.4|439
1666148400000|2022-10-19 03:00:00|9946|9943.6|9945.9|9943.5|9946.4|9944|9944|9941.6|472
1666148700000|2022-10-19 03:05:00|9945.8|9943.4|9946.3|9943.9|9947.9|9945.5|9945.6|9943.2|464
1666149000000|2022-10-19 03:10:00|9946.4|9944|9946.6|9944.2|9947.7|9945.3|9945.8|9943.4|352
1666149300000|2022-10-19 03:15:00|9946.7|9944.3|9946.5|9944.1|9948.4|9946|9946|9943.6|371
1666149600000|2022-10-19 03:20:00|9946.6|9944.2|9946.2|9943.8|9947|9944.6|9944.3|9941.9|312
1666149900000|2022-10-19 03:25:00|9946.1|9943.7|9947.9|9945.5|9948.3|9945.9|9946.1|9943.7|322
1666150200000|2022-10-19 03:30:00|9947.8|9945.4|9947.6|9945.2|9948.5|9946.1|9946.9|9944.5|246
1666150500000|2022-10-19 03:35:00|9947.5|9945.1|9948.5|9946.1|9948.7|9946.3|9946.8|9944.4|317
1666150800000|2022-10-19 03:40:00|9948.6|9946.2|9947.9|9945.5|9948.7|9946.3|9947.3|9944.9|223
1666151100000|2022-10-19 03:45:00|9947.8|9945.4|9949.2|9946.8|9949.6|9947.2|9947.8|9945.4|217
1666151400000|2022-10-19 03:50:00|9949.1|9946.7|9950.1|9947.7|9950.5|9948.1|9948.6|9946.2|266
1666151700000|2022-10-19 03:55:00|9950.4|9948|9951.7|9949.3|9952.6|9950.2|9950.4|9948|264
1666152000000|2022-10-19 04:00:00|9951.6|9949.2|9951.3|9948.9|9951.9|9949.7|9950.6|9948.2|222
1666152300000|2022-10-19 04:05:00|9951.4|9949|9951.7|9949.3|9952.9|9950.5|9951|9948.6|323
1666152600000|2022-10-19 04:10:00|9951.9|9949.5|9950.9|9948.5|9952.5|9950.1|9950.8|9948.4|293
1666152900000|2022-10-19 04:15:00|9951.5|9949.1|9950.7|9948.3|9952.2|9949.8|9950.1|9947.7|268
1666153200000|2022-10-19 04:20:00|9950.6|9948.2|9951.9|9949.5|9952.7|9950.6|9948.7|9946.6|350
1666153500000|2022-10-19 04:25:00|9952|9949.6|9953.3|9950.9|9953.9|9951.7|9951.5|9949.3|359
1666153800000|2022-10-19 04:30:00|9953.4|9951|9953.8|9951.4|9954.7|9952.3|9953.2|9950.8|196
1666154100000|2022-10-19 04:35:00|9953.9|9951.5|9954|9951.6|9954.1|9951.7|9952.8|9950.4|216
1666154400000|2022-10-19 04:40:00|9953.9|9951.5|9953.7|9951.3|9954.5|9952.3|9952.1|9949.7|227
1666154700000|2022-10-19 04:45:00|9954.3|9951.9|9954.3|9951.9|9954.8|9952.4|9953.3|9950.9|246
1666155000000|2022-10-19 04:50:00|9954.2|9951.8|9952.3|9949.9|9955.5|9953.1|9952.3|9949.9|281
1666155300000|2022-10-19 04:55:00|9952.4|9950|9952.8|9950.4|9953.6|9951.2|9952.4|9950|152
1666155600000|2022-10-19 05:00:00|9953|9950.6|9955|9952.6|9955.8|9953.4|9953|9950.6|310
1666155900000|2022-10-19 05:05:00|9955.5|9953.1|9953.9|9951.5|9955.5|9953.1|9952.2|9949.8|305
1666156200000|2022-10-19 05:10:00|9954.1|9951.7|9957.1|9954.7|9957.4|9955|9953.7|9951.3|283
1666156500000|2022-10-19 05:15:00|9957|9954.6|9958.1|9955.7|9958.2|9955.8|9956.4|9954|254
1666156800000|2022-10-19 05:20:00|9958.2|9955.8|9958.2|9955.8|9958.5|9956.1|9956.8|9954.4|220
1666157100000|2022-10-19 05:25:00|9958.3|9955.9|9955.6|9953.2|9959.2|9956.8|9955.4|9953|291
1666157400000|2022-10-19 05:30:00|9955.5|9953.1|9956.1|9953.7|9956.9|9954.5|9955.1|9952.7|335
1666157700000|2022-10-19 05:35:00|9956|9953.6|9955|9952.6|9957.5|9955.1|9954.5|9952.1|361
1666158000000|2022-10-19 05:40:00|9955.2|9952.8|9955|9952.6|9956.3|9953.9|9954.2|9951.8|309
1666158300000|2022-10-19 05:45:00|9955.1|9952.7|9955.5|9953.1|9955.7|9953.3|9952.6|9950.2|243
1666158600000|2022-10-19 05:50:00|9955.4|9953|9953.9|9951.5|9955.9|9953.5|9952.5|9950.5|291
1666158900000|2022-10-19 05:55:00|9953.8|9951.4|9957.1|9954.7|9957.7|9955.3|9953.4|9951|350
1666159200000|2022-10-19 06:00:00|9957.4|9955|9965.3|9962.9|9965.4|9963.5|9957.3|9954.9|699
1666159500000|2022-10-19 06:05:00|9965.2|9962.8|9962.8|9960.4|9965.4|9963|9962|9960|636
1666159800000|2022-10-19 06:10:00|9962.9|9960.5|9961.9|9959.5|9963.8|9961.4|9960.3|9957.9|580
1666160100000|2022-10-19 06:15:00|9961.8|9959.4|9963.3|9960.9|9964.1|9961.7|9960.8|9958.4|496
1666160400000|2022-10-19 06:20:00|9963.5|9961.1|9966|9963.6|9967.1|9964.7|9961.3|9958.9|649
1666160700000|2022-10-19 06:25:00|9966.1|9963.7|9969.8|9967.4|9971.2|9968.8|9965.8|9963.4|659
1666161000000|2022-10-19 06:30:00|9969.9|9967.5|9968.9|9966.5|9970.5|9968.1|9966|9963.6|509
1666161300000|2022-10-19 06:35:00|9968.8|9966.4|9969.2|9966.8|9969.4|9967|9965.4|9963|647
1666161600000|2022-10-19 06:40:00|9969.3|9966.9|9974.1|9971.7|9975.1|9972.7|9968.8|9966.4|665
1666161900000|2022-10-19 06:45:00|9974.2|9971.8|9974.9|9972.5|9975.9|9973.5|9968.6|9966.2|646
1666162200000|2022-10-19 06:50:00|9974.6|9972.2|9975.7|9973.3|9976.1|9974|9973|9970.8|656
1666162500000|2022-10-19 06:55:00|9975.6|9973.2|9986.4|9984|9988.7|9986.3|9975.2|9973.1|806
1666162800000|2022-10-19 07:00:00|9986.1|9983.7|9986.8|9984.4|9988|9985.6|9982.7|9980.3|1185
1666163100000|2022-10-19 07:05:00|9987|9984.6|9989.4|9987|9989.5|9987.1|9982.6|9980.2|970
1666163400000|2022-10-19 07:10:00|9989.2|9986.8|9987.8|9985.4|9990|9988.3|9983.6|9981.2|723
1666163700000|2022-10-19 07:15:00|9988|9985.6|9984.8|9982.4|9989.8|9987.6|9983.8|9981.4|771
1666164000000|2022-10-19 07:20:00|9984.7|9982.3|9988.7|9986.3|9989.4|9987.5|9982|9979.6|518
1666164300000|2022-10-19 07:25:00|9988.6|9986.2|9993.3|9990.9|9994.5|9992.5|9987.8|9985.4|789
1666164600000|2022-10-19 07:30:00|9993.7|9991.3|9984.5|9982.1|9994|9991.7|9983.7|9981.3|786
1666164900000|2022-10-19 07:35:00|9984.6|9982.2|9985.4|9983|9986.5|9984.1|9982.1|9980|631
1666165200000|2022-10-19 07:40:00|9985.5|9983.1|9984|9981.6|9985.8|9983.8|9980.5|9978.1|791
1666165500000|2022-10-19 07:45:00|9983.9|9981.5|9984|9981.6|9985.3|9983.5|9982.4|9980|641
1666165800000|2022-10-19 07:50:00|9984.1|9981.7|9984.6|9982.2|9985|9982.6|9980.4|9978.1|682
1666166100000|2022-10-19 07:55:00|9984.5|9982.1|9981.6|9979.2|9985.2|9982.8|9981.5|9979.1|525
1666166400000|2022-10-19 08:00:00|9981.9|9979.5|9981.6|9979.2|9986.1|9983.9|9981.5|9979.1|570
1666166700000|2022-10-19 08:05:00|9981.8|9979.4|9994.7|9992.3|9994.8|9993|9981.6|9979.4|610
1666167000000|2022-10-19 08:10:00|9994.9|9992.5|9994.6|9992.2|9999.3|9997.4|9992|9990.3|908
1666167300000|2022-10-19 08:15:00|9994.5|9992.1|9996.4|9994|9999.1|9997.3|9993.7|9991.3|734
1666167600000|2022-10-19 08:20:00|9996.5|9994.1|9999.2|9996.8|10001.1|9998.7|9994.9|9992.9|728
1666167900000|2022-10-19 08:25:00|9998.8|9997.3|9996.5|9994.1|9999.3|9997.4|9995.9|9994|570
1666168200000|2022-10-19 08:30:00|9996.6|9994.2|9994.3|9991.9|9997.8|9995.5|9993.7|9991.3|623
1666168500000|2022-10-19 08:35:00|9994|9991.6|9996.6|9994.2|9997.5|9995.1|9993.4|9991.2|564
1666168800000|2022-10-19 08:40:00|9996.7|9994.3|9989.8|9987.4|9996.8|9994.4|9986.6|9984.2|609
1666169100000|2022-10-19 08:45:00|9989.7|9987.3|9999|9996.6|9999.1|9996.9|9989.5|9987.1|539
1666169400000|2022-10-19 08:50:00|9999.1|9996.7|9996.8|9994.4|9999.3|9997.2|9995.4|9993.5|627
1666169700000|2022-10-19 08:55:00|9997|9994.6|9999.3|9997.8|10000.5|9998.2|9997|9994.6|491
1666170000000|2022-10-19 09:00:00|9999.2|9997.7|9999.7|9998.2|10000.6|9999.1|9995.2|9993.3|535
1666170300000|2022-10-19 09:05:00|9999.5|9998|9995|9993.5|10000|9998.5|9993.7|9991.5|582
1666170600000|2022-10-19 09:10:00|9994.9|9993.4|9998|9996.5|9999.5|9998|9994.1|9992.1|506
1666170900000|2022-10-19 09:15:00|9998.4|9996|10000.5|9999|10000.7|9999.2|9996.4|9994.2|461
1666171200000|2022-10-19 09:20:00|10000.4|9998.9|10007.7|10005.3|10009.1|10007.6|10000.1|9998.3|444
1666171500000|2022-10-19 09:25:00|10007.6|10005.2|10007.7|10005.3|10009.1|10007.3|10006.6|10004.9|455
1666171800000|2022-10-19 09:30:00|10007.5|10005.1|10006.5|10004.1|10010|10007.6|10003.7|10001.7|652
1666172100000|2022-10-19 09:35:00|10005.2|10003.7|10008.3|10005.9|10009.9|10007.7|10004.9|10002.8|527
1666172400000|2022-10-19 09:40:00|10008.7|10006.3|10008.6|10006.2|10010.1|10007.9|10007|10005|436
1666172700000|2022-10-19 09:45:00|10008.7|10006.3|10005.2|10002.8|10010.9|10008.5|10004.4|10002.3|664
1666173000000|2022-10-19 09:50:00|10005|10002.6|10005.8|10003.4|10007.8|10005.6|10003.3|10001.2|522
1666173300000|2022-10-19 09:55:00|10005.6|10003.2|9996.9|9994.5|10005.8|10003.4|9996.9|9994.5|400
1666173600000|2022-10-19 10:00:00|9996.4|9994.9|10000.3|9997.9|10001.2|9998.9|9996|9994.2|498
1666173900000|2022-10-19 10:05:00|10000.2|9997.8|9997.3|9994.9|10002|9999.6|9996.5|9994.1|485
1666174200000|2022-10-19 10:10:00|9997.2|9994.8|10002.1|10000.6|10004.1|10002.1|9995.1|9992.9|399
1666174500000|2022-10-19 10:15:00|10002|10000.5|10000.5|9998.1|10004|10002|9998.3|9996.5|394
1666174800000|2022-10-19 10:20:00|10000.6|9998.2|10001.4|9999|10002.5|10000.5|9996.3|9994.1|648
1666175100000|2022-10-19 10:25:00|10001.5|9999.1|10009.9|10007.5|10010|10008.4|9999.9|9997.5|754
1666175400000|2022-10-19 10:30:00|10009.7|10007.3|10018.1|10015.7|10018.4|10016|10006.9|10005.2|720
1666175700000|2022-10-19 10:35:00|10018|10015.6|10015.4|10013|10018.6|10016.2|10011.8|10009.7|576
1666176000000|2022-10-19 10:40:00|10015.2|10012.8|10016.3|10013.9|10019.7|10018|10015|10012.6|650
1666176300000|2022-10-19 10:45:00|10016.4|10014|10021.7|10019.3|10022.3|10020.7|10016|10013.6|507
1666176600000|2022-10-19 10:50:00|10021.4|10019|10024.2|10022.7|10024.5|10022.8|10020.1|10017.7|382
1666176900000|2022-10-19 10:55:00|10024.7|10022.3|10031.7|10029.3|10032.8|10031.3|10023.8|10021.4|596
1666177200000|2022-10-19 11:00:00|10031.6|10029.2|10036.3|10033.9|10036.4|10034|10030|10027.8|637
1666177500000|2022-10-19 11:05:00|10036.2|10033.8|10036.8|10034.4|10039.9|10038.4|10034.6|10032.6|632
1666177800000|2022-10-19 11:10:00|10037.2|10034.8|10044.4|10042|10045|10043|10037|10034.6|810
1666178100000|2022-10-19 11:15:00|10044.3|10041.9|10040|10037.6|10044.6|10042.5|10038.3|10035.9|696
1666178400000|2022-10-19 11:20:00|10040.1|10037.7|10033.8|10031.4|10040.6|10038.2|10033.8|10031.4|672
1666178700000|2022-10-19 11:25:00|10033.9|10031.5|10031|10028.6|10036|10033.6|10029.5|10027.4|761
1666179000000|2022-10-19 11:30:00|10031.1|10028.7|10039.2|10036.8|10039.5|10037.4|10031.1|10028.7|671
1666179300000|2022-10-19 11:35:00|10039.3|10036.9|10043.4|10041|10043.9|10041.5|10037.5|10035.2|504
1666179600000|2022-10-19 11:40:00|10043.5|10041.1|10042.7|10040.3|10044.6|10042.8|10038.8|10036.4|715
1666179900000|2022-10-19 11:45:00|10042.6|10040.2|10031.9|10030.4|10043.2|10040.8|10031.8|10029.8|631
1666180200000|2022-10-19 11:50:00|10032.3|10029.9|10037.4|10035|10037.7|10035.3|10030.3|10028.1|581
1666180500000|2022-10-19 11:55:00|10037.3|10034.9|10025.4|10023|10037.3|10034.9|10022.6|10020.2|684
1666180800000|2022-10-19 12:00:00|10025.5|10023.1|10035.8|10033.4|10036.4|10034.1|10024.4|10022.1|756
1666181100000|2022-10-19 12:05:00|10035.5|10033.1|10037.6|10035.2|10041.2|10039.2|10033.7|10031.3|676
1666181400000|2022-10-19 12:10:00|10037.8|10035.4|10034.8|10032.4|10038.6|10036.5|10034|10031.8|654
1666181700000|2022-10-19 12:15:00|10034.7|10032.3|10037.5|10035.1|10038|10036|10033.7|10031.3|497
1666182000000|2022-10-19 12:20:00|10037.6|10035.2|10034.7|10033.2|10040.3|10038|10033|10031.1|633
1666182300000|2022-10-19 12:25:00|10034.4|10032.9|10035.4|10032.8|10038.1|10035.7|10034.4|10032|550
1666182600000|2022-10-19 12:30:00|10035.3|10032.6|10043.7|10041.3|10046|10043.6|10034.3|10031.9|838
1666182900000|2022-10-19 12:35:00|10043.2|10041.7|10044.5|10043|10046.3|10044.8|10041|10039.3|653
1666183200000|2022-10-19 12:40:00|10044.4|10042.9|10041.1|10039.6|10045.9|10044.2|10038.6|10036.9|759
1666183500000|2022-10-19 12:45:00|10042|10040.5|10041.9|10039.5|10044|10041.6|10038.3|10036.3|655
1666183800000|2022-10-19 12:50:00|10042|10039.6|10041.3|10039.8|10042.3|10039.9|10036.7|10034.7|654
1666184100000|2022-10-19 12:55:00|10041.2|10039.7|10038.1|10035.7|10042.3|10040|10036.6|10034.2|646
1666184400000|2022-10-19 13:00:00|10037.5|10036|10039.4|10037|10042.1|10039.7|10033.6|10031.2|754
1666184700000|2022-10-19 13:05:00|10039.5|10037.1|10040.7|10038.3|10041.7|10040|10037|10035.4|671
1666185000000|2022-10-19 13:10:00|10040.9|10038.5|10038.9|10036.5|10044.6|10042.8|10038.4|10036|713
1666185300000|2022-10-19 13:15:00|10038.8|10036.4|10038.9|10036.5|10045.4|10043|10037.8|10035.7|686
1666185600000|2022-10-19 13:20:00|10038.8|10036.4|10033.5|10031.1|10039.8|10037.6|10030.2|10027.8|696
1666185900000|2022-10-19 13:25:00|10033.4|10031|10033.3|10031.8|10037.2|10035.7|10032.3|10030.1|495
1666186200000|2022-10-19 13:30:00|10032.6|10031.1|10025.7|10023.3|10036.6|10034.7|10022.8|10020.4|965
1666186500000|2022-10-19 13:35:00|10025.3|10023.8|10025.4|10023.9|10027.9|10026.3|10023.1|10021.2|762
1666186800000|2022-10-19 13:40:00|10025.5|10024|10030.7|10028.3|10031.5|10030|10023.9|10022.4|750
1666187100000|2022-10-19 13:45:00|10030.3|10028.8|10041.3|10039.8|10042.1|10040.3|10028.7|10026.9|824
1666187400000|2022-10-19 13:50:00|10041.5|10040|10039.3|10037.8|10043.8|10042.3|10037.8|10035.8|821
1666187700000|2022-10-19 13:55:00|10039.2|10037.7|10044.5|10043|10045.3|10043.5|10038.3|10036.8|803
1666188000000|2022-10-19 14:00:00|10044.7|10043.2|10045.7|10044.2|10049.4|10047.9|10043.2|10041.4|622
1666188300000|2022-10-19 14:05:00|10045.6|10044.1|10042.4|10040|10046.2|10044.5|10040.7|10038.9|714
1666188600000|2022-10-19 14:10:00|10042.3|10039.9|10035.5|10033.1|10043.8|10041.4|10033.9|10032|688
1666188900000|2022-10-19 14:15:00|10035.4|10033|10038.3|10036.8|10041.8|10040.2|10033.8|10031.9|609
1666189200000|2022-10-19 14:20:00|10038.4|10036.9|10031.1|10029.6|10039.1|10037.3|10027.9|10026.2|774
1666189500000|2022-10-19 14:25:00|10031|10029.5|10024.2|10021.8|10034.9|10033|10022.1|10020.1|692
1666189800000|2022-10-19 14:30:00|10024.4|10022|10027.3|10025.8|10028.2|10026.7|10023.2|10021.2|656
1666190100000|2022-10-19 14:35:00|10027.2|10025.7|10028.9|10026.5|10031.6|10029.9|10023.1|10021.2|647
1666190400000|2022-10-19 14:40:00|10028.1|10026.6|10033.6|10032.1|10035.7|10033.7|10027.2|10025|626
1666190700000|2022-10-19 14:45:00|10033.7|10032.2|10033.4|10031|10037.3|10035.8|10029.8|10027.8|848
1666191000000|2022-10-19 14:50:00|10033.8|10031.4|10032.9|10030.5|10036.3|10034.4|10025.8|10023.4|841
1666191300000|2022-10-19 14:55:00|10033|10030.6|10039.8|10038.3|10045.1|10043.2|10032.8|10030.4|749
1666191600000|2022-10-19 15:00:00|10040|10038.5|10038.7|10036.3|10041|10039.1|10036.9|10034.9|599
1666191900000|2022-10-19 15:05:00|10038.8|10036.4|10035.3|10033.8|10039.7|10038.2|10033.6|10031.9|485
1666192200000|2022-10-19 15:10:00|10035.2|10033.7|10039|10037.5|10042|10040.1|10034.4|10032.5|656
1666192500000|2022-10-19 15:15:00|10039.1|10037.6|10036.7|10034.3|10040.8|10038.5|10034.4|10032.4|551
1666192800000|2022-10-19 15:20:00|10036.6|10034.2|10036.6|10034.2|10039.5|10037.4|10034|10031.9|629
1666193100000|2022-10-19 15:25:00|10036.4|10034|10037.1|10035.6|10038.1|10036.3|10034.7|10033.1|465
1666193400000|2022-10-19 15:30:00|10037|10035.5|10035.7|10034.2|10039.7|10037.9|10034.5|10032.4|604
1666193700000|2022-10-19 15:35:00|10035.4|10033.9|10035.2|10033.7|10040|10038.5|10034.7|10033.2|570
1666194000000|2022-10-19 15:40:00|10035.1|10033.6|10039.9|10037.5|10040.9|10038.7|10035.1|10033.1|452
1666194300000|2022-10-19 15:45:00|10039.8|10037.4|10037.8|10036.3|10040.1|10037.7|10035.9|10033.5|605
1666194600000|2022-10-19 15:50:00|10037.7|10036.2|10037.1|10034.7|10039.6|10037.5|10034.8|10033.3|498
1666194900000|2022-10-19 15:55:00|10037.2|10034.8|10040.9|10039.4|10042|10040|10035.4|10033.3|456
1666195200000|2022-10-19 16:00:00|10040.8|10039.3|10043.7|10041.3|10044.2|10042.7|10039.9|10037.9|639
1666195500000|2022-10-19 16:05:00|10043.6|10041.2|10049.4|10047.9|10050.9|10049.3|10042.2|10040.7|612
1666195800000|2022-10-19 16:10:00|10049.8|10048.3|10048|10046.5|10051|10049.5|10047.4|10045.6|547
1666196100000|2022-10-19 16:15:00|10048.1|10046.6|10044.5|10043|10049|10047.4|10043.8|10042.3|607
1666196400000|2022-10-19 16:20:00|10044.4|10042.9|10047.5|10046|10047.8|10046|10042.3|10040.8|494
1666196700000|2022-10-19 16:25:00|10047.7|10046.2|10049.4|10047.9|10050.6|10048.8|10047.3|10045.8|421
1666197000000|2022-10-19 16:30:00|10049.5|10048|10046.2|10044.7|10050.7|10049.1|10045.9|10044.3|466
1666197300000|2022-10-19 16:35:00|10046.3|10044.8|10047.1|10045.6|10048.2|10046.6|10044.9|10043|362
1666197600000|2022-10-19 16:40:00|10047|10045.5|10047.2|10045.7|10049.9|10048.4|10046.3|10044.6|416
1666197900000|2022-10-19 16:45:00|10047.1|10045.6|10053.9|10052.4|10054.8|10053.1|10047|10045.5|481
1666198200000|2022-10-19 16:50:00|10054|10052.5|10051|10049.5|10054.8|10052.9|10048.8|10047.3|447
1666198500000|2022-10-19 16:55:00|10050.8|10049.3|10054.2|10052.7|10055.2|10053.7|10050.2|10048.7|468
1666198800000|2022-10-19 17:00:00|10054.5|10053|10061.1|10059.6|10063|10061.5|10051.5|10050|706
1666199100000|2022-10-19 17:05:00|10061.7|10059.3|10062.8|10061.3|10063.9|10062.4|10059.8|10058|639
1666199400000|2022-10-19 17:10:00|10063|10061.5|10060.7|10059.2|10063.9|10062|10059.6|10057.6|429
1666199700000|2022-10-19 17:15:00|10061.3|10058.9|10054.7|10053.2|10061.4|10059.3|10054.3|10052.3|458
1666200000000|2022-10-19 17:20:00|10055.1|10052.7|10053.7|10051.3|10055.7|10053.8|10052.1|10050.3|448
1666200300000|2022-10-19 17:25:00|10053.2|10051.7|10052.1|10050.6|10053.3|10051.8|10049.5|10047.6|320
1666200600000|2022-10-19 17:30:00|10052.2|10050.7|10051.8|10050.3|10053.3|10051.5|10049.6|10048|329
1666200900000|2022-10-19 17:35:00|10051.7|10050.2|10057.3|10055.8|10057.7|10056|10051.3|10049.8|373
1666201200000|2022-10-19 17:40:00|10057.5|10056|10056.3|10054.8|10057.8|10056|10054.6|10053.1|433
1666201500000|2022-10-19 17:45:00|10056.4|10054.9|10054.3|10052.8|10057.5|10055.8|10054.2|10052.6|366
1666201800000|2022-10-19 17:50:00|10054.1|10052.6|10056.6|10054.2|10058.1|10056.5|10054.1|10052.3|328
1666202100000|2022-10-19 17:55:00|10056.7|10054.3|10056.9|10054.5|10057.9|10056.4|10055.5|10053.7|359
1666202400000|2022-10-19 18:00:00|10057.2|10054.8|10053.1|10051.6|10059|10057.1|10052.5|10050.6|361
1666202700000|2022-10-19 18:05:00|10053|10051.5|10053.6|10052.1|10056.8|10055.3|10052.9|10051.1|379
1666203000000|2022-10-19 18:10:00|10053.8|10052.3|10053.4|10051.9|10055.1|10053.6|10052.3|10050.7|355
1666203300000|2022-10-19 18:15:00|10053.5|10052|10049.6|10048.1|10054.4|10052.9|10047.3|10045.4|384
1666203600000|2022-10-19 18:20:00|10049.7|10048.2|10049|10046.6|10050.8|10048.6|10048.3|10046.4|266
1666203900000|2022-10-19 18:25:00|10049.1|10046.7|10047.9|10045.5|10050.7|10048.3|10047.3|10044.9|261
1666204200000|2022-10-19 18:30:00|10048|10045.6|10049.9|10047.5|10052.2|10050.2|10048|10045.6|306
1666204500000|2022-10-19 18:35:00|10049.8|10047.4|10051.9|10050.4|10054|10052.4|10049.1|10047.1|326
1666204800000|2022-10-19 18:40:00|10052|10050.5|10056|10053.6|10056.2|10054.4|10050.7|10049.2|319
1666205100000|2022-10-19 18:45:00|10055.9|10053.5|10057.2|10054.8|10057.5|10055.6|10055.4|10053.5|249
1666205400000|2022-10-19 18:50:00|10057.3|10054.9|10058.5|10057|10058.9|10057.1|10056.3|10054.5|228
1666205700000|2022-10-19 18:55:00|10058.6|10057.1|10057.4|10055.9|10059.8|10058.1|10056.4|10054.8|348
1666206000000|2022-10-19 19:00:00|10057.5|10056|10054.6|10052.2|10058|10056|10052.7|10050.7|495
1666206300000|2022-10-19 19:05:00|10054.9|10052.5|10051.2|10048.8|10054.9|10053|10050.2|10047.8|353
1666206600000|2022-10-19 19:10:00|10051.1|10048.7|10051.4|10049.9|10052.7|10050.3|10050.5|10048.2|325
1666206900000|2022-10-19 19:15:00|10051.8|10050.3|10046.1|10044.6|10052.2|10050.3|10046.1|10044.4|346
1666207200000|2022-10-19 19:20:00|10046.2|10044.7|10049.6|10047.2|10049.7|10047.7|10045|10043.2|223
1666207500000|2022-10-19 19:25:00|10049.5|10047.1|10052.5|10050.1|10053.1|10051.5|10049|10046.6|351
1666207800000|2022-10-19 19:30:00|10052.6|10050.2|10047.5|10045.1|10053.5|10051.4|10047.3|10045.1|356
1666208100000|2022-10-19 19:35:00|10047.6|10045.2|10049|10046.6|10049.2|10046.8|10046.3|10043.9|238
1666208400000|2022-10-19 19:40:00|10048.9|10046.5|10050.8|10048.4|10051|10048.9|10046.8|10044.6|268
1666208700000|2022-10-19 19:45:00|10051.1|10048.7|10049.8|10047.4|10051.5|10049.4|10049|10046.7|314
1666209000000|2022-10-19 19:50:00|10050.2|10047.8|10050.7|10048.3|10053.7|10051.3|10049.1|10046.7|406
1666209300000|2022-10-19 19:55:00|10051|10048.6|10046.7|10044.3|10052.7|10050.3|10046|10043.6|337
1666209600000|2022-10-19 20:00:00|10046.6|10044.2|10048.6|10046.2|10048.7|10046.4|10046.5|10044.1|266
1666209900000|2022-10-19 20:05:00|10048.5|10046.1|10051.2|10048.8|10051.8|10049.4|10048|10045.6|230
1666210200000|2022-10-19 20:10:00|10051.3|10048.9|10048.1|10045.7|10051.6|10049.2|10047.5|10045.1|208
1666210500000|2022-10-19 20:15:00|10048|10045.6|10047.1|10044.7|10048.1|10045.7|10046.2|10043.8|143
1666210800000|2022-10-19 20:20:00|10047.2|10044.8|10049.3|10046.9|10049.3|10046.9|10047.1|10044.7|137
1666211100000|2022-10-19 20:25:00|10049.2|10046.8|10047.2|10044.8|10049.9|10047.8|10046|10044.1|317
1666211400000|2022-10-19 20:30:00|10047.3|10044.9|10046.4|10044|10047.6|10045.2|10046.3|10043.9|510
1666211700000|2022-10-19 20:35:00|10046.3|10043.9|10047.1|10045.6|10047.7|10045.7|10045.5|10043.2|205
1666212000000|2022-10-19 20:40:00|10047.2|10045.7|10046.2|10043.8|10047.9|10045.7|10045.6|10043.2|198
1666212300000|2022-10-19 20:45:00|10046.1|10043.7|10047.4|10045|10047.7|10045.3|10046.1|10043.7|82
1666212600000|2022-10-19 20:50:00|10047.3|10044.9|10047.7|10045.3|10048.1|10045.7|10046.3|10043.9|108
1666212900000|2022-10-19 20:55:00|10047.8|10045.4|10043.5|10038.5|10049|10046.1|10043.4|10038.4|184
1666213200000|2022-10-19 21:00:00|10043.4|10038.4|10045.7|10040.7|10046.9|10041.9|10038.6|10033.6|79
1666213500000|2022-10-19 21:05:00|10045.1|10040.1|10047.1|10042.1|10052.4|10047.4|10035.2|10030.2|96
1666213800000|2022-10-19 21:10:00|10047.2|10042.2|10049.1|10044.1|10052.6|10047.6|10046.1|10041.1|72
1666214100000|2022-10-19 21:15:00|10048.9|10043.9|10049.8|10044.8|10050|10045|10048.9|10043.9|42
1666214400000|2022-10-19 21:20:00|10049.9|10044.9|10057.2|10052.2|10059.6|10054.6|10049.7|10044.7|88
1666214700000|2022-10-19 21:25:00|10057|10052|10049.7|10044.7|10057.5|10052.5|10049.6|10044.6|56
1666215000000|2022-10-19 21:30:00|10049.6|10044.6|10050.2|10045.2|10053.4|10048.4|10047.4|10042.4|58
1666215300000|2022-10-19 21:35:00|10050|10045|10049.9|10044.9|10050|10045|10049.5|10044.5|16
1666215600000|2022-10-19 21:40:00|10049.8|10044.8|10049.9|10044.9|10053|10048|10049.5|10044.5|48
1666215900000|2022-10-19 21:45:00|10050.2|10045.2|10049.3|10045.9|10050.2|10046.1|10047.9|10044.3|113
1666216200000|2022-10-19 21:50:00|10049.2|10045.8|10048.3|10043.3|10056.8|10051.8|10046.8|10041.8|222
1666216500000|2022-10-19 21:55:00|10048.4|10043.4|10051.3|10046.3|10054.9|10049.9|10048.1|10043.1|136
1666216800000|2022-10-19 22:00:00|10050.2|10045.2|10048.4|10043.4|10051.2|10046.2|10046|10041|371
1666217100000|2022-10-19 22:05:00|10048.5|10043.5|10047.9|10045.2|10050.3|10045.6|10046.7|10041.7|150
1666217400000|2022-10-19 22:10:00|10048.1|10045.1|10049.5|10046.8|10049.9|10047.2|10047.6|10043.6|168
1666217700000|2022-10-19 22:15:00|10049.3|10046.2|10050.2|10047.3|10052.3|10049.4|10049.3|10046|692
1666218000000|2022-10-19 22:20:00|10049.9|10047.5|10049.9|10047.1|10050.4|10047.5|10048.8|10045.9|622
1666218300000|2022-10-19 22:25:00|10049.8|10047.2|10050.1|10047.1|10050.8|10048.2|10049.3|10046.1|172
1666218600000|2022-10-19 22:30:00|10050.2|10047.2|10050.8|10048.4|10051.5|10048.5|10049.9|10047|309
1666218900000|2022-10-19 22:35:00|10050.9|10048.5|10052.2|10049.7|10052.4|10049.8|10050.8|10048.1|258
1666219200000|2022-10-19 22:40:00|10052.1|10049.2|10052.3|10049.9|10052.8|10050.2|10051.8|10048.9|136
1666219500000|2022-10-19 22:45:00|10052.4|10050|10052.7|10050.3|10052.9|10050.5|10052.2|10049.6|251
1666219800000|2022-10-19 22:50:00|10052.8|10050.2|10051.7|10049.3|10052.9|10050.3|10050.4|10048.4|310
1666220100000|2022-10-19 22:55:00|10051.8|10049.4|10053.3|10050.9|10053.9|10051.5|10051.6|10049|355
1666220400000|2022-10-19 23:00:00|10053.4|10051|10053.2|10050.8|10053.8|10051.4|10051.6|10049.2|337
1666220700000|2022-10-19 23:05:00|10053.3|10050.9|10054.2|10051.8|10054.8|10052.4|10053.2|10050.8|296
1666221000000|2022-10-19 23:10:00|10054.1|10051.7|10052.9|10050.5|10054.3|10051.9|10052.4|10050|265
1666221300000|2022-10-19 23:15:00|10052.8|10050.4|10052.1|10049.7|10053.4|10051.3|10051.7|10049.5|168
1666221600000|2022-10-19 23:20:00|10052.2|10049.8|10051.8|10049.4|10053.3|10051.1|10049.7|10047.7|190
1666221900000|2022-10-19 23:25:00|10051.9|10049.5|10052.6|10050.2|10053.2|10050.8|10051.5|10049.3|183
1666222200000|2022-10-19 23:30:00|10053|10050.6|10052.9|10050.5|10053.1|10051.2|10051.9|10049.5|249
1666222500000|2022-10-19 23:35:00|10053.8|10051.4|10055.1|10052.7|10055.3|10052.9|10051.9|10049.5|231
1666222800000|2022-10-19 23:40:00|10055|10052.6|10053.8|10051.4|10055.4|10053|10053.6|10051.2|259
1666223100000|2022-10-19 23:45:00|10053.7|10051.3|10051.6|10049.2|10053.9|10052|10051.4|10049|209
1666223400000|2022-10-19 23:50:00|10051.7|10049.3|10052.7|10050.3|10053.8|10051.4|10051.7|10049.3|130
1666223700000|2022-10-19 23:55:00|10052.6|10050.2|10051.6|10049.2|10052.7|10050.3|10049.6|10047.2|258
1666224000000|2022-10-20 00:00:00|10051.5|10049.1|10056|10053.6|10056.2|10053.8|10050.4|10048|354
1666224300000|2022-10-20 00:05:00|10056.1|10053.7|10054.8|10052.4|10057.6|10055.2|10053.9|10051.7|322
1666224600000|2022-10-20 00:10:00|10054.4|10052|10051.5|10049.1|10054.7|10052.3|10050.7|10048.3|385
1666224900000|2022-10-20 00:15:00|10051.6|10049.2|10050.9|10048.5|10053.5|10051.1|10050.5|10048.1|357
1666225200000|2022-10-20 00:20:00|10050.8|10048.4|10049.8|10047.4|10051.2|10048.8|10048.3|10045.9|240
1666225500000|2022-10-20 00:25:00|10049.9|10047.5|10050.4|10048|10051.8|10049.4|10049.6|10047.4|277
1666225800000|2022-10-20 00:30:00|10050.2|10047.8|10053.2|10050.8|10053.4|10051|10048.2|10045.8|592
1666226100000|2022-10-20 00:35:00|10053.1|10050.7|10052.5|10050.1|10053.8|10051.7|10051.1|10048.7|415
1666226400000|2022-10-20 00:40:00|10052.6|10050.2|10055.8|10053.4|10058|10056.1|10052.1|10049.7|509
1666226700000|2022-10-20 00:45:00|10055.9|10053.5|10055|10052.6|10056.3|10054.3|10053.4|10051|371
1666227000000|2022-10-20 00:50:00|10054.7|10053.2|10053|10050.6|10055.2|10053.2|10051.7|10049.8|347
1666227300000|2022-10-20 00:55:00|10052.6|10050.2|10051.8|10050.3|10054.4|10052.3|10051.6|10049.9|315
1666227600000|2022-10-20 01:00:00|10051.7|10050.2|10052.4|10050.9|10054.4|10052.3|10051.5|10049.5|334
1666227900000|2022-10-20 01:05:00|10052.3|10050.8|10053.5|10052|10054|10052|10052.2|10050.4|335
1666228200000|2022-10-20 01:10:00|10053.4|10051.9|10056.7|10054.3|10059|10057.1|10052.8|10050.8|529
1666228500000|2022-10-20 01:15:00|10056.8|10054.4|10054.3|10052.8|10058.9|10056.5|10053.9|10051.5|447
1666228800000|2022-10-20 01:20:00|10054.1|10052.6|10057.8|10055.4|10059.4|10057|10054.1|10052.4|479
1666229100000|2022-10-20 01:25:00|10057.7|10055.3|10056.1|10053.7|10059.3|10056.9|10055.5|10053.1|471
1666229400000|2022-10-20 01:30:00|10056.6|10054.2|10058.9|10056.5|10061.1|10058.7|10056.1|10053.7|387
1666229700000|2022-10-20 01:35:00|10058.8|10056.4|10059.4|10057|10061.3|10058.9|10056.4|10054|356
1666230000000|2022-10-20 01:40:00|10059.2|10056.8|10057.5|10055.1|10059.6|10057.2|10057.4|10055|298
1666230300000|2022-10-20 01:45:00|10057.6|10055.2|10058.9|10056.5|10059.2|10057.3|10056.4|10054|275
1666230600000|2022-10-20 01:50:00|10058.6|10056.2|10058.9|10056.5|10061.1|10058.7|10057.5|10055.3|353
1666230900000|2022-10-20 01:55:00|10058.8|10056.4|10060.6|10058.2|10062.4|10060|10058.2|10055.8|404
1666231200000|2022-10-20 02:00:00|10060.3|10057.9|10060.1|10057.7|10061.6|10059.2|10059.5|10057.1|451
1666231500000|2022-10-20 02:05:00|10060|10057.6|10058.6|10056.2|10060.9|10058.5|10058.2|10056.1|342
1666231800000|2022-10-20 02:10:00|10058.8|10056.4|10059.9|10057.5|10061.6|10059.2|10058.5|10056.1|550
1666232100000|2022-10-20 02:15:00|10060|10057.6|10061|10058.6|10062.1|10059.8|10058.4|10056.1|396
1666232400000|2022-10-20 02:20:00|10061.1|10058.7|10064.1|10061.7|10064.2|10062.1|10061|10058.6|379
1666232700000|2022-10-20 02:25:00|10064.2|10061.8|10064.2|10061.8|10065.4|10063.4|10063.5|10061.5|284
1666233000000|2022-10-20 02:30:00|10064.3|10061.9|10062.7|10060.3|10064.3|10061.9|10062.5|10060.1|290
1666233300000|2022-10-20 02:35:00|10062.8|10060.4|10064.4|10062|10065|10062.6|10062.6|10060.2|354
1666233600000|2022-10-20 02:40:00|10064.3|10061.9|10062.3|10060.8|10064.5|10062.1|10061.2|10059.1|317
1666233900000|2022-10-20 02:45:00|10062.2|10060.7|10062|10060.5|10062.9|10061.1|10061.3|10059.2|156
1666234200000|2022-10-20 02:50:00|10062.1|10060.6|10061.5|10059.1|10062.9|10060.8|10059.5|10057.6|267
1666234500000|2022-10-20 02:55:00|10061.1|10059.6|10059.9|10058.4|10061.8|10059.7|10059.3|10057.3|264
1666234800000|2022-10-20 03:00:00|10060|10058.5|10060.6|10058.2|10060.8|10058.7|10059.3|10056.9|283
1666235100000|2022-10-20 03:05:00|10060.5|10058.1|10061.6|10060.1|10062|10060.2|10060|10058|260
1666235400000|2022-10-20 03:10:00|10061.7|10060.2|10063.5|10061.1|10064|10061.8|10061.3|10059.2|285
1666235700000|2022-10-20 03:15:00|10063.4|10061|10062.7|10060.3|10063.5|10061.7|10062|10059.6|264
1666236000000|2022-10-20 03:20:00|10062.8|10060.4|10061.1|10058.7|10062.8|10060.4|10060.5|10058.1|160
1666236300000|2022-10-20 03:25:00|10061.3|10058.9|10062.3|10059.9|10063.3|10060.9|10061.1|10058.9|209
1666236600000|2022-10-20 03:30:00|10062.2|10059.8|10061.8|10059.4|10062.3|10060.2|10060.5|10058.1|214
1666236900000|2022-10-20 03:35:00|10061.9|10059.5|10063.5|10061.1|10063.7|10061.3|10061.6|10059.2|248
1666237200000|2022-10-20 03:40:00|10063.4|10061|10063|10060.6|10063.4|10061|10061.6|10059.2|216
1666237500000|2022-10-20 03:45:00|10063.1|10060.7|10061.4|10059|10063.6|10061.2|10060.7|10058.7|196
1666237800000|2022-10-20 03:50:00|10061|10059.5|10061.8|10059.4|10062.6|10060.2|10060.7|10058.3|268
1666238100000|2022-10-20 03:55:00|10062|10059.6|10061.6|10059.2|10062.6|10060.2|10061.1|10058.7|217
1666238400000|2022-10-20 04:00:00|10062|10059.6|10062.3|10059.9|10062.5|10060.1|10061.1|10058.7|273
1666238700000|2022-10-20 04:05:00|10062.2|10059.8|10063.7|10061.3|10064.2|10062.2|10061.6|10059.3|238
1666239000000|2022-10-20 04:10:00|10063.6|10061.2|10063.9|10061.5|10064|10061.9|10062.9|10061|253
1666239300000|2022-10-20 04:15:00|10064|10061.6|10048.8|10046.4|10064.1|10062.1|10044|10041.6|567
1666239600000|2022-10-20 04:20:00|10048.9|10046.5|10050.4|10048|10054.8|10052.4|10048.4|10046|798
1666239900000|2022-10-20 04:25:00|10050.5|10048.1|10055.6|10053.2|10056.2|10053.8|10050.4|10048|572
1666240200000|2022-10-20 04:30:00|10055.5|10053.1|10058.1|10055.7|10058.2|10055.8|10055.4|10053|488
1666240500000|2022-10-20 04:35:00|10058|10055.6|10059.9|10057.5|10059.9|10057.5|10056.9|10054.9|401
1666240800000|2022-10-20 04:40:00|10060|10057.6|10058.6|10056.2|10061.4|10059|10058.3|10055.9|337
1666241100000|2022-10-20 04:45:00|10058.5|10056.1|10055.3|10052.9|10058.5|10056.1|10054.4|10052.3|413
1666241400000|2022-10-20 04:50:00|10055|10052.6|10051.4|10049|10055.3|10052.9|10050.5|10048.1|358
1666241700000|2022-10-20 04:55:00|10051.5|10049.1|10049.1|10047.6|10051.6|10049.2|10049.1|10047.5|371
1666242000000|2022-10-20 05:00:00|10049.2|10047.7|10053.5|10051.1|10054.2|10051.8|10048.4|10046.3|514
1666242300000|2022-10-20 05:05:00|10053.6|10051.2|10047.7|10045.3|10053.8|10051.4|10046.3|10044.3|505
1666242600000|2022-10-20 05:10:00|10047.8|10045.4|10043|10040.6|10048.8|10046.4|10042.5|10040.1|627
1666242900000|2022-10-20 05:15:00|10043.2|10040.8|10045.7|10043.3|10046.1|10043.7|10042.9|10040.5|552
1666243200000|2022-10-20 05:20:00|10045.8|10043.4|10048.8|10046.4|10049.2|10046.8|10043|10040.6|500
1666243500000|2022-10-20 05:25:00|10048.9|10046.5|10048.4|10046|10049.2|10047.1|10047.3|10044.9|502
1666243800000|2022-10-20 05:30:00|10048.2|10045.8|10049.6|10047.2|10050.4|10048|10047.7|10045.3|442
1666244100000|2022-10-20 05:35:00|10049.5|10047.1|10051.3|10048.9|10051.7|10049.9|10048|10045.6|360
1666244400000|2022-10-20 05:40:00|10051.2|10048.8|10047.9|10045.5|10051.3|10048.9|10047.6|10045.2|399
1666244700000|2022-10-20 05:45:00|10048|10045.6|10049.1|10046.7|10049.4|10047.4|10047.5|10045.1|343
1666245000000|2022-10-20 05:50:00|10049.2|10046.8|10049.8|10047.4|10050.4|10048|10048.3|10046.2|421
1666245300000|2022-10-20 05:55:00|10049.3|10046.9|10048.6|10046.2|10050.9|10048.5|10048.2|10045.8|470
1666245600000|2022-10-20 06:00:00|10048.5|10045.9|10047.9|10045.5|10050.9|10048.5|10047.2|10044.8|598
1666245900000|2022-10-20 06:05:00|10048|10045.6|10044.8|10042.4|10048.4|10046|10044.4|10042|579
1666246200000|2022-10-20 06:10:00|10044.9|10042.5|10046.2|10043.8|10050.6|10048.2|10044.5|10042.1|537
1666246500000|2022-10-20 06:15:00|10046.3|10043.9|10049.9|10047.5|10050.1|10047.7|10046.3|10043.9|505
1666246800000|2022-10-20 06:20:00|10050|10047.6|10054.8|10052.4|10057.1|10054.7|10049.9|10047.5|527
1666247100000|2022-10-20 06:25:00|10055.1|10052.7|10050.4|10048|10056.3|10053.9|10049.9|10047.5|547
1666247400000|2022-10-20 06:30:00|10050.7|10048.3|10056.1|10053.7|10056.2|10053.8|10050.7|10048.3|487
1666247700000|2022-10-20 06:35:00|10056.3|10053.9|10056.1|10053.7|10059.6|10057.2|10054|10051.6|428
1666248000000|2022-10-20 06:40:00|10056.2|10053.8|10056.9|10054.5|10059.4|10057|10055.6|10053.2|506
1666248300000|2022-10-20 06:45:00|10057|10054.6|10054.9|10052.5|10058.8|10056.6|10053|10050.6|589
1666248600000|2022-10-20 06:50:00|10055|10052.6|10052.8|10050.4|10055.6|10053.2|10050.1|10047.7|403
1666248900000|2022-10-20 06:55:00|10052.9|10050.5|10049.1|10046.7|10054.1|10051.7|10049.1|10046.7|410
1666249200000|2022-10-20 07:00:00|10049|10046.6|10060.9|10058.5|10061.5|10059.1|10047.3|10044.9|828
1666249500000|2022-10-20 07:05:00|10060.7|10058.3|10062.2|10059.8|10065|10062.6|10058|10056.1|829
1666249800000|2022-10-20 07:10:00|10062.4|10060|10063.1|10061.6|10064.8|10062.6|10058.6|10056.3|674
1666250100000|2022-10-20 07:15:00|10063.2|10061.7|10058.2|10055.8|10064.3|10061.9|10054.2|10051.8|743
1666250400000|2022-10-20 07:20:00|10058.1|10055.7|10057.5|10055.1|10058.5|10056.1|10055|10052.6|641
1666250700000|2022-10-20 07:25:00|10057.6|10055.2|10058.2|10056.7|10064.6|10062.8|10055.5|10053.1|881
1666251000000|2022-10-20 07:30:00|10058.5|10056.1|10061.5|10059.1|10064.9|10062.5|10058.4|10056|628
1666251300000|2022-10-20 07:35:00|10061.6|10059.2|10069.5|10067.1|10070|10068|10061.6|10059.2|642
1666251600000|2022-10-20 07:40:00|10069.6|10067.2|10061.4|10059|10069.9|10067.5|10061.1|10058.8|871
1666251900000|2022-10-20 07:45:00|10061.3|10058.9|10059.8|10057.4|10061.7|10059.8|10057.6|10055.8|639
1666252200000|2022-10-20 07:50:00|10059.9|10057.5|10049.9|10047.5|10060.5|10058.5|10048.6|10046.5|601
1666252500000|2022-10-20 07:55:00|10050|10047.6|10044.9|10042.5|10054.7|10052.3|10038.9|10036.5|740
1666252800000|2022-10-20 08:00:00|10044.8|10042.4|10039.4|10037|10045.1|10042.7|10038.2|10035.8|681
1666253100000|2022-10-20 08:05:00|10039.3|10036.9|10046.2|10043.8|10046.9|10044.5|10039.2|10036.8|591
1666253400000|2022-10-20 08:10:00|10046.1|10043.7|10046.5|10044.1|10048.6|10046.2|10043.7|10041.6|511
1666253700000|2022-10-20 08:15:00|10046.6|10044.2|10047.9|10046.4|10049.3|10047|10044.2|10041.8|591
1666254000000|2022-10-20 08:20:00|10047.8|10046.3|10050.3|10048.8|10050.9|10049|10047.3|10045.4|625
1666254300000|2022-10-20 08:25:00|10049.9|10048.4|10054|10051.6|10054.5|10052.6|10049.2|10046.9|459
1666254600000|2022-10-20 08:30:00|10054.3|10051.9|10058.7|10056.3|10061.7|10060.1|10053.8|10051.4|847
1666254900000|2022-10-20 08:35:00|10058.6|10056.2|10059.7|10057.3|10060.4|10058|10056.4|10054.3|611
1666255200000|2022-10-20 08:40:00|10059.8|10057.4|10062.3|10060.8|10063|10061.2|10058.7|10056.3|468
1666255500000|2022-10-20 08:45:00|10063.1|10060.7|10063.2|10060.8|10063.4|10061.5|10060|10058.1|494
1666255800000|2022-10-20 08:50:00|10063.1|10060.7|10061.1|10058.7|10063.9|10061.5|10059.5|10057.8|608
1666256100000|2022-10-20 08:55:00|10061.2|10058.8|10063.4|10061.9|10063.7|10062.2|10060.1|10058.3|433
1666256400000|2022-10-20 09:00:00|10063.3|10061.8|10053.6|10051.2|10063.7|10062|10052.4|10050|595
1666256700000|2022-10-20 09:05:00|10053.9|10051.5|10044.2|10041.8|10053.9|10051.5|10043|10040.6|477
1666257000000|2022-10-20 09:10:00|10044.4|10042|10045.5|10043.1|10048.9|10046.5|10042.6|10040.2|437
1666257300000|2022-10-20 09:15:00|10045|10042.6|10048.9|10046.5|10049.4|10047|10042.4|10040|354
1666257600000|2022-10-20 09:20:00|10049|10046.6|10052|10049.6|10052.1|10049.7|10048.8|10046.4|396
1666257900000|2022-10-20 09:25:00|10051.8|10049.4|10056.4|10054|10057|10055|10051.3|10048.9|540
1666258200000|2022-10-20 09:30:00|10056.2|10053.8|10052.4|10050|10056.7|10054.3|10049.1|10047|444
1666258500000|2022-10-20 09:35:00|10052.3|10049.9|10052.2|10049.8|10052.9|10050.5|10047.7|10045.3|546
1666258800000|2022-10-20 09:40:00|10052.4|10050|10052|10049.6|10052.6|10050.7|10049.5|10047.2|464
1666259100000|2022-10-20 09:45:00|10052.1|10049.7|10044.4|10042|10052.1|10049.7|10044.4|10042|532
1666259400000|2022-10-20 09:50:00|10044.5|10042.1|10045.8|10043.4|10047.3|10044.9|10042.7|10040.3|417
1666259700000|2022-10-20 09:55:00|10045.9|10043.5|10050.6|10048.2|10051.5|10049.1|10044.2|10041.8|392
1666260000000|2022-10-20 10:00:00|10050.7|10048.3|10050.6|10048.2|10054.1|10051.7|10049.8|10047.4|390
1666260300000|2022-10-20 10:05:00|10050.5|10048.1|10049.8|10047.4|10050.6|10048.2|10046.1|10043.7|402
1666260600000|2022-10-20 10:10:00|10049.9|10047.5|10050.9|10048.5|10053.4|10051|10049.1|10046.7|362
1666260900000|2022-10-20 10:15:00|10051|10048.6|10053.8|10051.4|10055.3|10052.9|10049.4|10047|360
1666261200000|2022-10-20 10:20:00|10053.7|10051.3|10053.4|10051|10054.9|10052.7|10052.2|10049.8|310
1666261500000|2022-10-20 10:25:00|10053.3|10050.9|10057.2|10054.8|10058.3|10055.9|10051.2|10049|385
1666261800000|2022-10-20 10:30:00|10057.3|10054.9|10058|10056.5|10059.6|10057.4|10056|10053.8|541
1666262100000|2022-10-20 10:35:00|10058.1|10056.6|10052.7|10050.3|10058.3|10056.7|10052.6|10050.2|554
1666262400000|2022-10-20 10:40:00|10052.6|10050.2|10038.8|10036.4|10052.6|10050.2|10038.8|10036.4|909
1666262700000|2022-10-20 10:45:00|10038.7|10036.3|10042.6|10040.2|10043.5|10041.1|10038.4|10036|629
1666263000000|2022-10-20 10:50:00|10042.2|10039.8|10033.7|10031.3|10042.9|10040.5|10033.7|10031.3|547
1666263300000|2022-10-20 10:55:00|10033.8|10031.4|10035|10032.6|10040.1|10037.7|10033.7|10031.3|684
1666263600000|2022-10-20 11:00:00|10035.2|10032.8|10035.4|10033|10039.3|10037.4|10034.2|10032.3|726
1666263900000|2022-10-20 11:05:00|10035.5|10033.1|10026.9|10025.4|10037.2|10034.8|10026.1|10024.6|622
1666264200000|2022-10-20 11:10:00|10027|10025.5|10018.3|10015.9|10028|10026.2|10016.7|10015.1|695
1666264500000|2022-10-20 11:15:00|10018.2|10015.8|10017.9|10015.5|10019.3|10016.9|10015.3|10012.9|427
1666264800000|2022-10-20 11:20:00|10018|10015.6|10019.8|10017.4|10020.2|10017.8|10016.7|10014.6|660
1666265100000|2022-10-20 11:25:00|10019.6|10017.2|10020.5|10018.1|10023|10020.6|10018.6|10016.2|557
1666265400000|2022-10-20 11:30:00|10020.4|10018|10025.1|10022.7|10026.5|10024.1|10020|10017.6|529
1666265700000|2022-10-20 11:35:00|10025|10022.6|10027.5|10025.1|10028.2|10025.8|10023.5|10021.6|465
1666266000000|2022-10-20 11:40:00|10027.4|10025|10031.6|10029.2|10031.7|10029.3|10026.4|10024.2|448
1666266300000|2022-10-20 11:45:00|10031.5|10029.1|10028.4|10026|10031.5|10029.2|10026.4|10024|573
1666266600000|2022-10-20 11:50:00|10028.3|10025.9|10028.5|10026.1|10030.9|10028.5|10027.7|10025.3|440
1666266900000|2022-10-20 11:55:00|10028.6|10026.2|10022.8|10020.4|10028.7|10026.3|10022|10019.6|553
1666267200000|2022-10-20 12:00:00|10022.9|10020.5|10026.5|10024.1|10027.3|10024.9|10022.5|10020.5|589
1666267500000|2022-10-20 12:05:00|10026.4|10024|10027|10025.5|10029.1|10026.8|10024.1|10022|442
1666267800000|2022-10-20 12:10:00|10027.4|10025|10026.6|10025.1|10030.3|10028.3|10026.1|10024.4|456
1666268100000|2022-10-20 12:15:00|10026.4|10024.9|10021.5|10019.1|10028|10025.9|10018.9|10017.2|747
1666268400000|2022-10-20 12:20:00|10020.7|10019.2|10011.3|10009.8|10020.8|10019.2|10011.1|10009.6|881
1666268700000|2022-10-20 12:25:00|10011.2|10009.7|10014.7|10010.8|10015.7|10013.7|10010.9|10009.4|655
1666269000000|2022-10-20 12:30:00|10014.1|10010.7|10013.9|10011.5|10019.4|10015.6|10007.7|10005.3|1175
1666269300000|2022-10-20 12:35:00|10014.1|10011.7|10022.4|10020.9|10023.5|10021.6|10013.7|10011.3|1173
1666269600000|2022-10-20 12:40:00|10022.3|10020.8|10033.5|10032|10034.8|10033.3|10022|10020.5|914
1666269900000|2022-10-20 12:45:00|10034.1|10031.7|10040.9|10038.5|10041.6|10039.4|10032.4|10030.3|976
1666270200000|2022-10-20 12:50:00|10041|10038.6|10030.2|10028.7|10041.5|10039.7|10028.5|10026.5|898
1666270500000|2022-10-20 12:55:00|10030.3|10028.8|10040.7|10038.3|10041.8|10040.1|10028.6|10026.6|931
1666270800000|2022-10-20 13:00:00|10040.6|10038.2|10043.8|10041.4|10045.9|10044|10036.9|10034.5|974
1666271100000|2022-10-20 13:05:00|10043.7|10041.3|10039.2|10036.8|10045.7|10043.3|10037.9|10035.5|905
1666271400000|2022-10-20 13:10:00|10038.9|10036.5|10040.1|10037.7|10043.8|10041.8|10038.2|10035.8|675
1666271700000|2022-10-20 13:15:00|10039.8|10037.4|10035.2|10032.8|10041.1|10038.7|10034.1|10032.2|860
1666272000000|2022-10-20 13:20:00|10035.1|10032.7|10032.8|10030.4|10035.5|10033.6|10030.1|10027.9|666
1666272300000|2022-10-20 13:25:00|10033.1|10030.7|10039.8|10038.3|10039.9|10038.4|10030.3|10028|772
1666272600000|2022-10-20 13:30:00|10039.9|10038.4|10041.1|10038.7|10048.4|10046.2|10036.7|10035|1063
1666272900000|2022-10-20 13:35:00|10041.2|10038.8|10045.5|10044|10047.9|10046.2|10040.1|10038.2|930
1666273200000|2022-10-20 13:40:00|10045.6|10044.1|10045.7|10043.3|10049|10047.2|10044.6|10042.3|855
1666273500000|2022-10-20 13:45:00|10045.8|10043.4|10044.6|10043.1|10047.3|10045.8|10038.5|10036.3|819
1666273800000|2022-10-20 13:50:00|10044.5|10043|10047.7|10045.3|10048.5|10046.4|10038.6|10037|847
1666274100000|2022-10-20 13:55:00|10047.8|10045.4|10047|10043.3|10048.9|10046.6|10043.8|10041.5|665
1666274400000|2022-10-20 14:00:00|10046.6|10043.2|10037.6|10035.2|10047.9|10045.5|10037.3|10034.9|970
1666274700000|2022-10-20 14:05:00|10037.5|10035.1|10029.5|10027.1|10038.2|10036.2|10027.9|10026.2|834
1666275000000|2022-10-20 14:10:00|10028.6|10027.2|10024.5|10022.1|10031.1|10029.1|10020|10017.6|731
1666275300000|2022-10-20 14:15:00|10024.7|10022.3|10009.4|10007|10024.7|10022.6|10008.1|10005.7|819
1666275600000|2022-10-20 14:20:00|10009.2|10006.8|10005.8|10003.4|10010.4|10008|10001.5|9999.4|808
1666275900000|2022-10-20 14:25:00|10005.9|10003.5|10008|10005.6|10013.8|10011.8|10005.8|10003.4|728
1666276200000|2022-10-20 14:30:00|10007.8|10005.4|10015.2|10012.8|10018.6|10016.2|10006.6|10004.2|682
1666276500000|2022-10-20 14:35:00|10015|10012.6|10010.7|10008.3|10016.5|10014.1|10010.1|10007.7|887
1666276800000|2022-10-20 14:40:00|10010.8|10008.4|10021.3|10018.9|10021.8|10019.4|10010.3|10007.9|742
1666277100000|2022-10-20 14:45:00|10021.5|10019.1|10013.8|10011.4|10023.5|10021.1|10006.4|10004|908
1666277400000|2022-10-20 14:50:00|10013.9|10011.5|10008.8|10006.4|10015|10013|10002|9999.8|920
1666277700000|2022-10-20 14:55:00|10008.9|10006.5|10006.1|10004.6|10013.9|10011.9|10005.4|10003.8|1177
1666278000000|2022-10-20 15:00:00|10006.2|10004.7|10008|10006.5|10012.8|10011.2|10006.2|10004.7|784
1666278300000|2022-10-20 15:05:00|10008.5|10007|10008.1|10006.6|10011|10009.2|10005.9|10003.9|695
1666278600000|2022-10-20 15:10:00|10008|10006.5|10007|10005.5|10011.3|10009.4|10005.6|10003.9|644
1666278900000|2022-10-20 15:15:00|10007.1|10005.6|10011.3|10009.8|10012.2|10010|10007.1|10005|597
1666279200000|2022-10-20 15:20:00|10011.4|10009.9|10004.7|10003.2|10012.8|10010.8|10004.4|10002.9|498
1666279500000|2022-10-20 15:25:00|10004.6|10003.1|10009.6|10007.2|10014|10012.5|10004.5|10003|500
1666279800000|2022-10-20 15:30:00|10009.1|10007.6|10009|10007.5|10011.4|10009.4|10006.7|10004.8|679
1666280100000|2022-10-20 15:35:00|10009.3|10006.9|10003.9|10002.4|10010.5|10008.5|10000.9|9999.4|561
1666280400000|2022-10-20 15:40:00|10003.8|10002.3|10000.7|9999.2|10004.4|10002.6|10000.7|9999|581
1666280700000|2022-10-20 15:45:00|10000.3|9998.8|9999.5|9998|10003.9|10002|9999.1|9997.3|551
1666281000000|2022-10-20 15:50:00|9999.4|9997.9|10000.7|9999.2|10001.2|9999.7|9995.6|9993.8|407
1666281300000|2022-10-20 15:55:00|10000.8|9999.3|10005.4|10003|10006|10003.9|10000.2|9998.7|489
1666281600000|2022-10-20 16:00:00|10005.3|10002.9|10011|10009.5|10014.8|10013.3|10004.7|10002.8|790
1666281900000|2022-10-20 16:05:00|10011.1|10009.6|10013.9|10012.4|10015.9|10014|10009.7|10008.2|661
1666282200000|2022-10-20 16:10:00|10014|10012.5|10014.5|10012.1|10015|10013.1|10012.2|10010.5|579
1666282500000|2022-10-20 16:15:00|10014.6|10012.2|10011.1|10009.6|10014.7|10012.8|10007.6|10006.1|566
1666282800000|2022-10-20 16:20:00|10011.2|10009.7|10014.7|10013.2|10016|10014.4|10011.2|10009.7|560
1666283100000|2022-10-20 16:25:00|10014.8|10013.3|10019.3|10017.8|10020|10018.1|10014.7|10013.2|543
1666283400000|2022-10-20 16:30:00|10019.4|10017.9|10021.7|10019.3|10022.1|10020.5|10018.7|10016.7|414
1666283700000|2022-10-20 16:35:00|10021.8|10019.4|10023.5|10021.1|10024.3|10021.9|10019.6|10018|395
1666284000000|2022-10-20 16:40:00|10023.4|10021|10023.8|10021.4|10023.8|10021.4|10021|10018.8|331
1666284300000|2022-10-20 16:45:00|10023.7|10021.3|10025.8|10023.4|10027.1|10025.1|10023.1|10021.2|389
1666284600000|2022-10-20 16:50:00|10025.6|10023.2|10025.5|10023.1|10026.7|10024.7|10023|10021.2|435
1666284900000|2022-10-20 16:55:00|10025.4|10023|10024.4|10022|10027.5|10025.4|10023.5|10021.3|415
1666285200000|2022-10-20 17:00:00|10024.5|10022.1|10025.7|10023.3|10028.4|10026.2|10022.5|10020.9|562
1666285500000|2022-10-20 17:05:00|10025.8|10023.4|10035.4|10033.9|10036.6|10034.7|10025.7|10023.3|689
1666285800000|2022-10-20 17:10:00|10035.5|10034|10033.2|10030.8|10036.5|10034.7|10030.2|10028.2|620
1666286100000|2022-10-20 17:15:00|10033.1|10030.7|10036.1|10034.6|10036.6|10034.7|10033.1|10030.7|501
1666286400000|2022-10-20 17:20:00|10036.5|10034.1|10034.3|10032.8|10036.8|10034.8|10031.6|10030.1|614
1666286700000|2022-10-20 17:25:00|10034.2|10032.7|10036.2|10033.8|10036.3|10033.9|10033.3|10031.5|598
1666287000000|2022-10-20 17:30:00|10036.1|10033.7|10038.3|10035.9|10038.4|10036.6|10035|10033.1|431
1666287300000|2022-10-20 17:35:00|10037.8|10036.3|10037.9|10036.4|10039.7|10038.2|10035.6|10034.1|402
1666287600000|2022-10-20 17:40:00|10038.2|10036.7|10038.7|10036.3|10040.3|10038.5|10036.3|10033.9|382
1666287900000|2022-10-20 17:45:00|10038|10036.5|10041.7|10040.2|10042.7|10041.1|10038|10036|459
1666288200000|2022-10-20 17:50:00|10041.6|10040.1|10040.8|10038.4|10045.3|10043.3|10040.3|10038.2|476
1666288500000|2022-10-20 17:55:00|10040.4|10038.9|10042.9|10040.5|10043.5|10041.6|10039.8|10037.5|459
1666288800000|2022-10-20 18:00:00|10043.3|10040.9|10042.2|10040.7|10045.6|10043.8|10040.6|10038.4|396
1666289100000|2022-10-20 18:05:00|10042.3|10040.8|10044.4|10042.9|10045.7|10044.2|10041.6|10040|519
1666289400000|2022-10-20 18:10:00|10044.3|10042.8|10045.4|10043.9|10045.8|10044.3|10043.6|10042.1|422
1666289700000|2022-10-20 18:15:00|10045.5|10044|10045.5|10044|10046.1|10044.3|10043.2|10041.6|417
1666290000000|2022-10-20 18:20:00|10045.4|10043.9|10050.2|10048.7|10050.4|10048.9|10045.3|10043.5|341
1666290300000|2022-10-20 18:25:00|10050.3|10048.8|10050.2|10048.7|10050.9|10048.8|10048.1|10046.6|302
1666290600000|2022-10-20 18:30:00|10050.3|10048.8|10036.7|10034.3|10050.4|10048.9|10035.7|10033.6|486
1666290900000|2022-10-20 18:35:00|10036.6|10034.2|10039.1|10036.7|10039.3|10037.7|10035|10032.9|504
1666291200000|2022-10-20 18:40:00|10039.2|10036.8|10041.5|10039.1|10042.2|10040.4|10038.1|10036.1|404
1666291500000|2022-10-20 18:45:00|10041.6|10039.2|10042|10039.6|10042.2|10040.2|10039|10036.9|470
1666291800000|2022-10-20 18:50:00|10041.8|10039.4|10041.7|10039.3|10042.4|10040.4|10039.2|10037.1|415
1666292100000|2022-10-20 18:55:00|10041.6|10039.2|10043.3|10041.8|10044|10042|10037.9|10035.9|487
1666292400000|2022-10-20 19:00:00|10043.2|10041.7|10044.6|10042.2|10045|10042.6|10041.1|10039.2|411
1666292700000|2022-10-20 19:05:00|10044.7|10042.3|10038.7|10036.3|10044.8|10042.4|10037.3|10035.3|370
1666293000000|2022-10-20 19:10:00|10039|10036.6|10041.8|10039.4|10043|10040.6|10038.2|10036.4|306
1666293300000|2022-10-20 19:15:00|10041.9|10039.5|10045.1|10042.7|10045.4|10043|10041.8|10039.4|301
1666293600000|2022-10-20 19:20:00|10045|10042.6|10045.4|10043|10046.9|10045|10044.8|10042.4|306
1666293900000|2022-10-20 19:25:00|10044.9|10043.4|10048.9|10046.5|10049.6|10047.3|10044.5|10042.6|307
1666294200000|2022-10-20 19:30:00|10048.7|10046.3|10049.9|10047.5|10050.3|10047.9|10047.3|10045.3|293
1666294500000|2022-10-20 19:35:00|10049.8|10047.4|10049.9|10047.5|10051.6|10049.8|10049.3|10047.2|315
1666294800000|2022-10-20 19:40:00|10049.8|10047.4|10045.8|10043.4|10050.9|10048.8|10045.7|10043.3|281
1666295100000|2022-10-20 19:45:00|10045.9|10043.5|10047.3|10044.9|10049.2|10046.8|10045.8|10043.4|316
1666295400000|2022-10-20 19:50:00|10046.9|10044.5|10040.8|10038.4|10048|10045.6|10040.3|10037.9|333
1666295700000|2022-10-20 19:55:00|10040.7|10038.3|10041.6|10039.2|10044|10041.6|10040.1|10037.7|310
1666296000000|2022-10-20 20:00:00|10041.7|10039.3|10042.4|10040.9|10043.1|10040.9|10040.7|10038.3|204
1666296300000|2022-10-20 20:05:00|10042.3|10040.8|10042.7|10041.2|10043.8|10041.8|10042.2|10040.1|207
1666296600000|2022-10-20 20:10:00|10042.6|10041.1|10044|10041.6|10045.7|10043.7|10042.4|10040|287
1666296900000|2022-10-20 20:15:00|10043.9|10041.5|10044.1|10041.7|10045.1|10042.8|10042.3|10040.4|292
1666297200000|2022-10-20 20:20:00|10044.2|10041.8|10043.2|10040.8|10044.3|10041.9|10042.4|10040|196
1666297500000|2022-10-20 20:25:00|10043.1|10040.7|10042.2|10039.8|10044.1|10041.7|10040.9|10038.5|317
1666297800000|2022-10-20 20:30:00|10042.3|10039.9|10038.4|10036|10042.3|10039.9|10037.7|10035.6|192
1666298100000|2022-10-20 20:35:00|10038.5|10036.1|10034.7|10032.3|10038.9|10036.5|10034.3|10031.9|148
1666298400000|2022-10-20 20:40:00|10034.9|10032.5|10033.3|10030.9|10035|10032.7|10031.8|10029.4|176
1666298700000|2022-10-20 20:45:00|10032.9|10030.5|10030.5|10028.1|10032.9|10030.5|10030.1|10027.7|108
1666299000000|2022-10-20 20:50:00|10030.4|10028|10030.6|10028.2|10031.2|10028.8|10029.6|10027.2|145
1666299300000|2022-10-20 20:55:00|10031|10028|10037.2|10032.2|10040.5|10035.5|10030.2|10026.4|486
1666299600000|2022-10-20 21:00:00|10037.4|10032.4|10039.3|10034.3|10040.3|10035.3|10036.6|10031.6|28
1666299900000|2022-10-20 21:05:00|10040.9|10035.9|10042.8|10037.8|10043.2|10038.2|10039.5|10034.5|37
1666300200000|2022-10-20 21:10:00|10042.5|10037.5|10040.6|10035.6|10043.4|10038.4|10040.6|10035.6|46
1666300500000|2022-10-20 21:15:00|10041.1|10036.1|10041.1|10036.1|10042.8|10037.8|10040.1|10035.1|86
1666300800000|2022-10-20 21:20:00|10041.7|10036.7|10041|10036|10044.3|10039.3|10038.5|10033.5|433
1666301100000|2022-10-20 21:25:00|10042.5|10037.5|10040.3|10035.3|10043.2|10038.2|10039|10034|113
1666301400000|2022-10-20 21:30:00|10040.4|10035.4|10039.4|10034.4|10042.5|10037.5|10037.8|10032.8|199
1666301700000|2022-10-20 21:35:00|10039.7|10034.7|10039.8|10034.8|10041|10036|10038.9|10033.9|100
1666302000000|2022-10-20 21:40:00|10039.6|10034.6|10038.5|10033.5|10041.8|10036.8|10036.9|10031.9|106
1666302300000|2022-10-20 21:45:00|10036.9|10031.9|10038.6|10033.6|10040|10035|10036.9|10031.9|136
1666302600000|2022-10-20 21:50:00|10038.7|10033.7|10044.7|10039.7|10047.4|10042.4|10038.3|10033.3|240
1666302900000|2022-10-20 21:55:00|10044.4|10039.4|10040.8|10035.8|10048.6|10043.6|10036.1|10031.1|177
1666303200000|2022-10-20 22:00:00|10038.3|10033.3|10035|10030.2|10038.4|10033.4|10032.4|10027.4|203
1666303500000|2022-10-20 22:05:00|10033.9|10030.1|10034.8|10032.2|10036.4|10032.6|10033.7|10030.1|110
1666303800000|2022-10-20 22:10:00|10034.9|10032.5|10036.5|10033.3|10037.9|10035|10034.3|10030.5|403
1666304100000|2022-10-20 22:15:00|10036.6|10033.4|10038.5|10035.5|10039.1|10036.6|10036.4|10033|1131
1666304400000|2022-10-20 22:20:00|10038.4|10035.6|10038.4|10035.6|10038.9|10036|10038|10035.1|408
1666304700000|2022-10-20 22:25:00|10038.5|10035.7|10036.4|10033.5|10038.8|10035.7|10035.8|10033.2|366
1666305000000|2022-10-20 22:30:00|10036.3|10033.4|10038.3|10035.1|10038.6|10036|10036|10033.1|336
1666305300000|2022-10-20 22:35:00|10038.2|10035.2|10038.5|10035.8|10038.8|10036.1|10038|10035.1|303
1666305600000|2022-10-20 22:40:00|10038.6|10035.9|10038.6|10035.6|10038.9|10036.3|10038.1|10035.4|607
1666305900000|2022-10-20 22:45:00|10038.5|10035.5|10037.7|10035.3|10038.7|10036.2|10037.4|10034.8|225
1666306200000|2022-10-20 22:50:00|10037.8|10035.2|10037.5|10035|10038.1|10035.3|10037.1|10034.4|282
1666306500000|2022-10-20 22:55:00|10037.4|10035.1|10039.2|10036.8|10039.4|10037|10036.4|10033.8|311
1666306800000|2022-10-20 23:00:00|10039.3|10036.9|10040.6|10038.2|10042.6|10040.1|10039|10036.4|388
1666307100000|2022-10-20 23:05:00|10040.5|10038.1|10042.2|10039.8|10043.3|10040.9|10040.5|10038.1|253
1666307400000|2022-10-20 23:10:00|10042.1|10039.7|10043.3|10040.9|10043.4|10041|10041.8|10039.4|246
1666307700000|2022-10-20 23:15:00|10043.4|10041|10040.9|10038.5|10043.5|10041.1|10040.2|10037.8|220
1666308000000|2022-10-20 23:20:00|10041|10038.6|10042.9|10040.5|10043.1|10040.7|10040.7|10038.3|178
1666308300000|2022-10-20 23:25:00|10042.8|10040.4|10044|10041.6|10044.2|10041.8|10042.8|10040.4|142
1666308600000|2022-10-20 23:30:00|10044.1|10041.7|10042.7|10040.3|10044.2|10041.8|10042.4|10040|146
1666308900000|2022-10-20 23:35:00|10042.8|10040.4|10042.6|10040.2|10045|10042.6|10042.4|10040|185
1666309200000|2022-10-20 23:40:00|10042.7|10040.3|10041.4|10039|10044|10041.6|10041.4|10039|120
1666309500000|2022-10-20 23:45:00|10041.5|10039.1|10041.4|10039|10042.5|10040.1|10040.3|10037.9|152
1666309800000|2022-10-20 23:50:00|10041.5|10039.1|10042.6|10040.2|10043.2|10040.8|10041.5|10039.1|108
1666310100000|2022-10-20 23:55:00|10042.7|10040.3|10041.4|10039|10043.4|10041|10041.2|10038.8|248
1666310400000|2022-10-21 00:00:00|10041.3|10038.9|10046.8|10044.4|10047.1|10044.7|10038.3|10035.9|428
1666310700000|2022-10-21 00:05:00|10046.6|10044.2|10050.2|10047.8|10051.2|10048.8|10046.5|10044.1|502
1666311000000|2022-10-21 00:10:00|10050.3|10047.9|10051.4|10049|10053.2|10050.8|10049.1|10046.7|332
1666311300000|2022-10-21 00:15:00|10051.1|10048.7|10050|10047.6|10051.2|10048.8|10048.6|10046.2|390
1666311600000|2022-10-21 00:20:00|10050.1|10047.7|10051.4|10049|10051.4|10049.5|10049.4|10047.1|272
1666311900000|2022-10-21 00:25:00|10051.5|10049.1|10047.9|10045.5|10051.8|10049.6|10047.5|10045.1|255
1666312200000|2022-10-21 00:30:00|10047.8|10045.4|10051.6|10049.2|10053.6|10051.2|10047.6|10045.2|313
1666312500000|2022-10-21 00:35:00|10051.3|10048.9|10049.6|10047.2|10052.8|10050.4|10048.7|10046.9|223
1666312800000|2022-10-21 00:40:00|10049.5|10047.1|10050|10047.6|10050.9|10048.5|10048.6|10046.2|281
1666313100000|2022-10-21 00:45:00|10050.1|10047.7|10050.7|10048.3|10051|10048.6|10049.2|10046.8|393
1666313400000|2022-10-21 00:50:00|10050.8|10048.4|10048.1|10045.7|10051.4|10049|10047.9|10045.5|344
1666313700000|2022-10-21 00:55:00|10048.2|10045.8|10049.3|10046.9|10050.2|10048.2|10047.3|10044.9|355
1666314000000|2022-10-21 01:00:00|10049.2|10046.8|10049.2|10046.8|10050.1|10047.7|10047|10044.7|331
1666314300000|2022-10-21 01:05:00|10049.1|10046.7|10052.7|10050.3|10054.1|10051.7|10048.9|10046.5|367
1666314600000|2022-10-21 01:10:00|10052.6|10050.2|10052.6|10050.2|10054.4|10052.6|10051.6|10049.2|363
1666314900000|2022-10-21 01:15:00|10052.5|10050.1|10050.6|10048.2|10052.7|10050.3|10049.4|10047|533
1666315200000|2022-10-21 01:20:00|10050.5|10048.1|10051.6|10049.2|10052|10049.6|10050.2|10048|461
1666315500000|2022-10-21 01:25:00|10051.7|10049.3|10053.5|10051.1|10055.7|10053.3|10051.6|10049.2|358
1666315800000|2022-10-21 01:30:00|10053.6|10051.2|10055.3|10052.9|10055.3|10052.9|10052.4|10050|286
1666316100000|2022-10-21 01:35:00|10055.2|10052.8|10052.6|10050.2|10057.5|10055.3|10051.7|10049.4|468
1666316400000|2022-10-21 01:40:00|10052.5|10050.1|10052.5|10050.1|10053.6|10051.4|10051.9|10049.6|362
1666316700000|2022-10-21 01:45:00|10052.6|10050.2|10051.9|10049.5|10055.1|10052.8|10051.8|10049.4|365
1666317000000|2022-10-21 01:50:00|10052.2|10049.8|10053.6|10051.2|10054.8|10052.4|10051.8|10049.4|348
1666317300000|2022-10-21 01:55:00|10053.9|10051.5|10054.7|10053.2|10056.4|10054.2|10052.9|10050.5|367
1666317600000|2022-10-21 02:00:00|10054.6|10053.1|10055|10052.6|10055.7|10053.7|10053|10051|380
1666317900000|2022-10-21 02:05:00|10054.9|10052.5|10056.9|10054.5|10057.7|10055.3|10054.1|10051.7|354
1666318200000|2022-10-21 02:10:00|10056.8|10054.4|10054.8|10052.4|10057|10054.6|10052.3|10050.8|313
1666318500000|2022-10-21 02:15:00|10054.9|10052.5|10053|10050.6|10054.9|10052.5|10052.3|10050.2|277
1666318800000|2022-10-21 02:20:00|10053.1|10050.7|10051.1|10048.7|10053.1|10050.9|10048.8|10046.5|358
1666319100000|2022-10-21 02:25:00|10050.7|10049.2|10050.7|10048.3|10051.1|10049.3|10049.7|10047.6|356
1666319400000|2022-10-21 02:30:00|10050.6|10048.2|10048.3|10046.8|10050.9|10048.8|10047.6|10045.6|227
1666319700000|2022-10-21 02:35:00|10048.4|10046.9|10050.6|10049.1|10051.4|10049.9|10048.3|10046.3|222
1666320000000|2022-10-21 02:40:00|10050.7|10049.2|10052.5|10050.1|10054|10051.6|10050.6|10048.9|342
1666320300000|2022-10-21 02:45:00|10052.4|10050|10052.3|10049.9|10052.9|10050.7|10050.2|10048.2|315
1666320600000|2022-10-21 02:50:00|10052.1|10049.7|10054.5|10052.1|10055|10053.2|10051|10048.9|196
1666320900000|2022-10-21 02:55:00|10054.4|10052|10056.4|10054|10057|10055|10053.8|10051.6|241
1666321200000|2022-10-21 03:00:00|10056.5|10054.1|10051.7|10049.3|10056.7|10054.6|10051.5|10049.1|202
1666321500000|2022-10-21 03:05:00|10051.6|10049.2|10053.7|10051.3|10054.1|10051.7|10050.9|10048.5|223
1666321800000|2022-10-21 03:10:00|10053.8|10051.4|10051.3|10049.8|10053.8|10051.4|10050.7|10048.6|221
1666322100000|2022-10-21 03:15:00|10051.2|10049.7|10051.8|10049.4|10053.1|10051|10050.1|10048.6|287
1666322400000|2022-10-21 03:20:00|10051.7|10049.3|10051.9|10049.5|10053.6|10051.7|10051.2|10049.1|246
1666322700000|2022-10-21 03:25:00|10051.2|10049.7|10051.9|10049.5|10053.3|10051|10051.1|10049|211
1666323000000|2022-10-21 03:30:00|10052|10049.6|10053.9|10051.5|10055.1|10052.9|10051.9|10049.5|300
1666323300000|2022-10-21 03:35:00|10053.8|10051.4|10056.4|10054|10056.5|10054.1|10052.8|10050.8|368
1666323600000|2022-10-21 03:40:00|10056.5|10054.1|10061.7|10059.3|10061.8|10059.4|10055.6|10053.2|370
1666323900000|2022-10-21 03:45:00|10061.5|10059.1|10060|10057.6|10062.1|10059.7|10059.7|10057.3|383
1666324200000|2022-10-21 03:50:00|10060.4|10058|10058.9|10056.5|10061|10058.6|10057.4|10055.3|310
1666324500000|2022-10-21 03:55:00|10059|10056.6|10059.4|10057|10062.3|10059.9|10058.7|10056.3|432
1666324800000|2022-10-21 04:00:00|10059.3|10056.9|10057.8|10056.3|10060.1|10058|10057.8|10056|534
1666325100000|2022-10-21 04:05:00|10058.3|10055.9|10059.2|10056.8|10060.3|10057.9|10056.8|10054.6|405
1666325400000|2022-10-21 04:10:00|10059.3|10056.9|10061.4|10059|10061.8|10059.4|10058.3|10055.9|454
1666325700000|2022-10-21 04:15:00|10061.3|10058.9|10061.8|10059.4|10063.7|10061.8|10061.3|10058.9|365
1666326000000|2022-10-21 04:20:00|10061.9|10059.5|10061|10058.6|10062.1|10059.9|10059.9|10057.7|349
1666326300000|2022-10-21 04:25:00|10060.9|10058.5|10059.7|10057.3|10061.2|10059.1|10058.6|10056.4|250
1666326600000|2022-10-21 04:30:00|10059.8|10057.4|10060.4|10058.9|10060.9|10059|10058.8|10056.9|199
1666326900000|2022-10-21 04:35:00|10060.8|10058.4|10061.2|10059.7|10061.7|10060|10060|10058|203
1666327200000|2022-10-21 04:40:00|10061.1|10059.6|10062|10059.6|10062.9|10060.5|10060.5|10058.5|343
1666327500000|2022-10-21 04:45:00|10062.1|10059.7|10063.3|10060.9|10063.5|10061.1|10061.3|10058.9|256
1666327800000|2022-10-21 04:50:00|10063.4|10061|10063.3|10060.9|10063.5|10061.4|10062.7|10060.3|187
1666328100000|2022-10-21 04:55:00|10063.4|10061|10061.6|10060.1|10065.7|10063.3|10061.2|10059.6|200
1666328400000|2022-10-21 05:00:00|10061.5|10060|10063.5|10061.1|10063.6|10061.2|10061.5|10059.6|368
1666328700000|2022-10-21 05:05:00|10063.4|10061|10064.1|10061.7|10065.4|10063.1|10063.1|10060.7|342
1666329000000|2022-10-21 05:10:00|10064.2|10061.8|10064.1|10061.7|10066|10063.6|10063.4|10061|265
1666329300000|2022-10-21 05:15:00|10064.2|10061.8|10065.4|10063|10066.1|10063.7|10064|10061.6|266
1666329600000|2022-10-21 05:20:00|10065.3|10062.9|10064.6|10062.2|10066.6|10064.2|10063.1|10060.7|432
1666329900000|2022-10-21 05:25:00|10064.7|10062.3|10062.9|10060.5|10065.2|10062.8|10062.7|10060.3|288
1666330200000|2022-10-21 05:30:00|10063|10060.6|10059|10056.6|10063.3|10061.1|10058.8|10056.4|342
1666330500000|2022-10-21 05:35:00|10059.1|10056.7|10058.1|10055.7|10059.5|10057.1|10056.4|10054|301
1666330800000|2022-10-21 05:40:00|10058.3|10055.9|10059.4|10057|10060.7|10058.3|10057.2|10054.8|513
1666331100000|2022-10-21 05:45:00|10059.3|10056.9|10058.6|10056.2|10059.3|10056.9|10056.8|10054.4|268
1666331400000|2022-10-21 05:50:00|10058.4|10056|10057.4|10055|10059.7|10057.3|10057|10054.6|347
1666331700000|2022-10-21 05:55:00|10057.3|10054.9|10059|10056.6|10059.9|10057.5|10057.3|10054.9|339
1666332000000|2022-10-21 06:00:00|10059.9|10057.5|10061.3|10058.9|10064|10061.6|10059.9|10057.5|472
1666332300000|2022-10-21 06:05:00|10061.2|10058.8|10061.3|10058.9|10062.8|10060.4|10058.9|10056.5|346
1666332600000|2022-10-21 06:10:00|10061.4|10059|10061.5|10059.1|10062.1|10059.8|10058.7|10056.6|401
1666332900000|2022-10-21 06:15:00|10061.6|10059.2|10064.6|10062.2|10064.7|10062.8|10061.5|10059.1|501
1666333200000|2022-10-21 06:20:00|10064.5|10062.1|10062.8|10060.4|10065|10062.9|10059.1|10056.7|611
1666333500000|2022-10-21 06:25:00|10062.9|10060.5|10065.1|10063.6|10065.9|10063.9|10062.3|10060.1|397
1666333800000|2022-10-21 06:30:00|10065.2|10063.7|10066|10063.6|10066.6|10064.2|10058.6|10056.2|599
1666334100000|2022-10-21 06:35:00|10066.1|10063.7|10060.1|10057.7|10066.5|10064.1|10060.1|10057.7|499
1666334400000|2022-10-21 06:40:00|10060.2|10057.8|10061.1|10058.7|10063.5|10061.1|10060|10057.6|501
1666334700000|2022-10-21 06:45:00|10061.2|10058.8|10060.1|10057.7|10063.4|10061.1|10059.8|10057.4|448
1666335000000|2022-10-21 06:50:00|10060|10057.6|10060.2|10057.8|10062.2|10059.8|10060|10057.6|409
1666335300000|2022-10-21 06:55:00|10060.3|10057.9|10065.6|10063.2|10066.1|10064|10058.5|10056.1|384
1666335600000|2022-10-21 07:00:00|10065.2|10063.7|10073|10070.6|10075.5|10073.1|10065.1|10063.1|713
1666335900000|2022-10-21 07:05:00|10072.9|10070.5|10071.3|10068.9|10073|10070.6|10067|10064.6|586
1666336200000|2022-10-21 07:10:00|10071.4|10069|10073.8|10071.4|10073.8|10071.4|10066.8|10064.4|595
1666336500000|2022-10-21 07:15:00|10073.7|10071.3|10062.7|10061.2|10073.9|10071.5|10061.9|10059.8|777
1666336800000|2022-10-21 07:20:00|10062.8|10061.3|10044.4|10042.9|10063.9|10062|10044.4|10042.9|882
1666337100000|2022-10-21 07:25:00|10044.5|10043|10039.8|10037.4|10045.8|10043.4|10036.8|10035.1|727
1666337400000|2022-10-21 07:30:00|10039.5|10038|10038.9|10036.5|10043|10041.1|10038.2|10035.8|734
1666337700000|2022-10-21 07:35:00|10038.7|10036.3|10043.6|10041.2|10045.5|10043.9|10037.9|10035.5|661
1666338000000|2022-10-21 07:40:00|10043.7|10041.3|10043.2|10040.8|10045.1|10042.7|10040.2|10037.8|539
1666338300000|2022-10-21 07:45:00|10043|10040.6|10053.4|10051|10053.4|10051.1|10042.8|10040.4|624
1666338600000|2022-10-21 07:50:00|10053.3|10050.9|10056.3|10053.9|10057.4|10055|10052.4|10050.6|647
1666338900000|2022-10-21 07:55:00|10056.2|10053.8|10053.4|10051|10057.5|10055.1|10052.9|10050.5|628
1666339200000|2022-10-21 08:00:00|10053.7|10051.3|10055.9|10053.5|10056.3|10054.2|10052.6|10050.2|582
1666339500000|2022-10-21 08:05:00|10056|10053.6|10058.4|10056|10059.9|10057.5|10053.4|10051|448
1666339800000|2022-10-21 08:10:00|10058.5|10056.1|10060.8|10058.4|10061.1|10058.8|10057.3|10055.1|591
1666340100000|2022-10-21 08:15:00|10060.9|10058.5|10065.1|10062.7|10065.3|10063.1|10060.7|10058.3|637
1666340400000|2022-10-21 08:20:00|10065.2|10062.8|10065.7|10063.3|10068|10065.6|10064|10062.1|562
1666340700000|2022-10-21 08:25:00|10065.6|10064.1|10068.4|10066.9|10069.2|10066.9|10065.3|10063.6|500
1666341000000|2022-10-21 08:30:00|10068.8|10066.4|10073.2|10070.8|10075.3|10073.4|10068.4|10066.3|631
1666341300000|2022-10-21 08:35:00|10073.5|10071.1|10075.4|10073.9|10075.9|10074.4|10071.5|10069.7|625
1666341600000|2022-10-21 08:40:00|10075.5|10074|10094.2|10091.8|10096.3|10092.5|10075|10072.7|973
1666341900000|2022-10-21 08:45:00|10094.7|10092.3|10096.4|10094|10099|10096.6|10092.6|10090.2|595
1666342200000|2022-10-21 08:50:00|10096.2|10093.8|10099.2|10096.8|10100.1|10098.1|10095.7|10093.6|467
1666342500000|2022-10-21 08:55:00|10098.6|10097.1|10099|10097.5|10101.2|10099.5|10098.2|10096.6|561
1666342800000|2022-10-21 09:00:00|10098.9|10097.4|10101.1|10098.7|10101.1|10099.2|10098.6|10096.7|525
1666343100000|2022-10-21 09:05:00|10101|10098.6|10098.1|10096.6|10102.3|10100.4|10097.7|10095.3|761
1666343400000|2022-10-21 09:10:00|10098.2|10096.7|10104.4|10102|10105.4|10103.7|10098.2|10096.7|649
1666343700000|2022-10-21 09:15:00|10104.2|10101.8|10114.3|10111.9|10114.5|10112.1|10103.2|10100.8|565
1666344000000|2022-10-21 09:20:00|10114.2|10111.8|10103.5|10101.1|10114.2|10111.8|10102.1|10100.1|658
1666344300000|2022-10-21 09:25:00|10103.4|10101|10109.4|10107|10109.5|10107.1|10102.8|10100.4|632
1666344600000|2022-10-21 09:30:00|10109|10106.6|10111.4|10109|10114.4|10112.8|10106.8|10104.7|497
1666344900000|2022-10-21 09:35:00|10111.5|10109.1|10115.8|10113.4|10116.9|10114.5|10107.5|10105.1|571
1666345200000|2022-10-21 09:40:00|10115.9|10113.5|10119.3|10116.9|10121|10118.9|10115.6|10113.2|504
1666345500000|2022-10-21 09:45:00|10119.4|10117|10109.7|10107.3|10119.6|10117.5|10108.5|10106.3|639
1666345800000|2022-10-21 09:50:00|10109.4|10107|10114.9|10112.5|10117.8|10115.8|10107.7|10105.3|590
1666346100000|2022-10-21 09:55:00|10115|10112.6|10117.1|10115.6|10119.3|10117.4|10114.1|10111.7|421
1666346400000|2022-10-21 10:00:00|10117.2|10115.7|10118.2|10116.7|10119.7|10118.1|10116.4|10114.3|537
1666346700000|2022-10-21 10:05:00|10118.1|10116.6|10113.7|10111.3|10118.4|10116.9|10106.6|10104.2|649
1666347000000|2022-10-21 10:10:00|10113.8|10111.4|10117.9|10116.4|10119.9|10118.1|10113.5|10111.1|388
1666347300000|2022-10-21 10:15:00|10118|10116.5|10119.8|10117.4|10126.2|10123.8|10118|10116.5|563
1666347600000|2022-10-21 10:20:00|10119.7|10117.3|10115.5|10113.1|10122|10120.1|10113.6|10111.2|541
1666347900000|2022-10-21 10:25:00|10115.4|10113|10113.5|10111.1|10116.3|10114|10111.8|10109.7|630
1666348200000|2022-10-21 10:30:00|10113|10111.5|10119.4|10117|10120.2|10118.1|10112.1|10110.5|651
1666348500000|2022-10-21 10:35:00|10119.7|10117.3|10121.3|10118.9|10122.2|10120.3|10118.6|10116.2|401
1666348800000|2022-10-21 10:40:00|10121.2|10118.8|10123.1|10120.7|10123.6|10121.5|10119.8|10117.9|475
1666349100000|2022-10-21 10:45:00|10123.4|10121|10121.3|10119.8|10123.9|10121.9|10120.8|10118.6|499
1666349400000|2022-10-21 10:50:00|10121.6|10119.2|10116.5|10114.1|10121.9|10120|10113.8|10112|559
1666349700000|2022-10-21 10:55:00|10116.6|10114.2|10114.2|10111.8|10116.6|10114.7|10111.7|10110.2|564
1666350000000|2022-10-21 11:00:00|10114.1|10111.7|10113.3|10110.9|10118|10116.5|10112.8|10110.4|530
1666350300000|2022-10-21 11:05:00|10114|10111.6|10109.3|10106.9|10114.4|10112|10108.1|10106.2|500
1666350600000|2022-10-21 11:10:00|10109.2|10106.8|10116.2|10113.8|10116.9|10114.7|10109.2|10106.8|783
1666350900000|2022-10-21 11:15:00|10116.3|10113.9|10108.2|10105.8|10116.3|10113.9|10107.5|10105.1|614
1666351200000|2022-10-21 11:20:00|10108.1|10105.7|10108.3|10105.9|10110.1|10107.7|10103.4|10101|763
1666351500000|2022-10-21 11:25:00|10108.2|10105.8|10109.2|10106.8|10112.7|10110.4|10107.4|10105.2|455
1666351800000|2022-10-21 11:30:00|10109|10106.6|10109.7|10107.3|10112.2|10109.8|10108|10105.6|360
1666352100000|2022-10-21 11:35:00|10109.8|10107.4|10118.6|10116.2|10119.5|10117.1|10109.7|10107.3|407
1666352400000|2022-10-21 11:40:00|10118.4|10116|10120.9|10118.5|10125.2|10123.4|10117.5|10115.4|504
1666352700000|2022-10-21 11:45:00|10121.1|10118.7|10118.7|10116.3|10122.4|10120|10115.3|10112.9|578
1666353000000|2022-10-21 11:50:00|10118.8|10116.4|10122|10119.6|10123.7|10121.8|10118.5|10116.3|360
1666353300000|2022-10-21 11:55:00|10122.1|10119.7|10123.7|10121.3|10125.3|10123.2|10118.9|10116.8|567
1666353600000|2022-10-21 12:00:00|10123.6|10121.2|10120.5|10118.1|10123.9|10122.1|10115.4|10113|759
1666353900000|2022-10-21 12:05:00|10120.8|10118.4|10117|10114.6|10121.6|10119.3|10114.9|10112.8|608
1666354200000|2022-10-21 12:10:00|10117.2|10114.8|10130.5|10128.1|10130.5|10128.9|10117|10114.6|514
1666354500000|2022-10-21 12:15:00|10130.6|10128.2|10142.2|10139.8|10143.8|10141.4|10130.4|10128|698
1666354800000|2022-10-21 12:20:00|10142.3|10139.9|10141.9|10139.5|10146.9|10145.3|10140.5|10138.1|768
1666355100000|2022-10-21 12:25:00|10141.8|10139.4|10143.1|10140.7|10144.6|10142.6|10139|10136.6|671
1666355400000|2022-10-21 12:30:00|10143.2|10140.8|10147.5|10145.1|10149.1|10147.1|10140.9|10138.5|713
1666355700000|2022-10-21 12:35:00|10147.4|10145|10141.5|10139.1|10147.7|10145.3|10141.3|10138.9|874
1666356000000|2022-10-21 12:40:00|10141.6|10139.2|10129.1|10126.7|10142.1|10139.7|10127.5|10125.1|983
1666356300000|2022-10-21 12:45:00|10129.2|10126.8|10141.6|10139.2|10141.8|10139.4|10128.1|10125.7|794
1666356600000|2022-10-21 12:50:00|10141.7|10139.3|10136.6|10134.2|10146.2|10143.8|10136|10133.6|829
1666356900000|2022-10-21 12:55:00|10136.5|10134.1|10100.9|10098.5|10136.5|10134.1|10083.4|10078.4|1312
1666357200000|2022-10-21 13:00:00|10101.1|10098.7|10093.6|10091.2|10101.9|10099.5|10086|10083.6|1742
1666357500000|2022-10-21 13:05:00|10094|10091.6|10090.9|10088.5|10106.2|10103.8|10082.9|10080.5|1473
1666357800000|2022-10-21 13:10:00|10091|10088.6|10109.4|10107|10114.6|10112.2|10085.7|10083.3|1437
1666358100000|2022-10-21 13:15:00|10109.3|10106.9|10106.3|10103.9|10111.3|10108.9|10101.5|10099.1|1356
1666358400000|2022-10-21 13:20:00|10107|10104.6|10109.1|10106.7|10114.2|10111.8|10102.3|10099.9|1340
1666358700000|2022-10-21 13:25:00|10108.9|10106.5|10096.4|10094|10108.9|10106.5|10092|10089.6|1221
1666359000000|2022-10-21 13:30:00|10096.6|10094.2|10094.5|10092.1|10108|10105.6|10088.6|10086.2|1457
1666359300000|2022-10-21 13:35:00|10094.7|10092.3|10087|10084.6|10098.3|10096.4|10077.9|10075.5|1431
1666359600000|2022-10-21 13:40:00|10086.8|10084.4|10087.5|10085.1|10096.9|10094.7|10086.8|10084.4|1119
1666359900000|2022-10-21 13:45:00|10087.3|10084.9|10071.3|10068.9|10087.5|10085.1|10068.6|10066.2|1283
1666360200000|2022-10-21 13:50:00|10071.4|10069|10062.5|10060.1|10077.2|10074.8|10061.1|10059.1|1097
1666360500000|2022-10-21 13:55:00|10062.4|10060|10055.1|10052.7|10066.9|10064.5|10052.2|10049.8|1127
1666360800000|2022-10-21 14:00:00|10054.9|10052.5|10060.3|10057.9|10067.4|10065|10052.8|10050.4|1103
1666361100000|2022-10-21 14:05:00|10060.2|10057.8|10049.5|10047.1|10063.4|10061|10046.7|10044.3|1175
1666361400000|2022-10-21 14:10:00|10049.2|10046.8|10055.9|10053.5|10059.2|10056.9|10043.8|10041.4|1089
1666361700000|2022-10-21 14:15:00|10055.6|10053.2|10062.2|10059.8|10066|10064.3|10055.6|10053.2|1105
1666362000000|2022-10-21 14:20:00|10062|10059.6|10074|10071.6|10075.6|10073.2|10058.4|10056|1078
1666362300000|2022-10-21 14:25:00|10074.1|10071.7|10085.9|10083.5|10087.1|10084.7|10072.5|10070.1|1063
1666362600000|2022-10-21 14:30:00|10086|10083.6|10093.9|10091.5|10094.4|10092|10079.4|10077|1144
1666362900000|2022-10-21 14:35:00|10093.8|10091.4|10076.5|10074.1|10096.1|10093.7|10076.5|10074.1|1435
1666363200000|2022-10-21 14:40:00|10076.7|10074.3|10063.9|10061.5|10078|10075.6|10056.7|10054.3|1508
1666363500000|2022-10-21 14:45:00|10064.7|10062.3|10046.8|10044.4|10065.3|10062.9|10046.3|10043.9|1500
1666363800000|2022-10-21 14:50:00|10046.7|10044.3|10040.9|10038.5|10050.7|10048.3|10027.3|10023.4|1473
1666364100000|2022-10-21 14:55:00|10040.8|10038.4|10053.5|10051.1|10054.4|10052.1|10037.6|10035.2|1278
1666364400000|2022-10-21 15:00:00|10053.7|10051.3|10064.4|10062|10068.5|10066.1|10049.8|10048.1|1272
1666364700000|2022-10-21 15:05:00|10064.5|10062.1|10047.7|10045.3|10067.1|10064.7|10047.2|10044.8|1437
1666365000000|2022-10-21 15:10:00|10048.3|10045.9|10038.7|10036.3|10051.8|10049.4|10036|10033.6|1605
1666365300000|2022-10-21 15:15:00|10039.1|10036.7|10048.9|10046.5|10051|10048.6|10032.2|10029.8|1513
1666365600000|2022-10-21 15:20:00|10048.8|10046.4|10029.5|10027.1|10053|10050.6|10025.8|10023.4|1551
1666365900000|2022-10-21 15:25:00|10029.6|10027.2|10028.9|10026.5|10030.8|10028.4|10012.4|10010|1486
1666366200000|2022-10-21 15:30:00|10029.2|10026.8|10032.5|10030.1|10032.8|10030.4|10018.1|10015.7|1432
1666366500000|2022-10-21 15:35:00|10032.4|10030|10046.2|10043.8|10049.6|10047.2|10031|10028.6|1066
1666366800000|2022-10-21 15:40:00|10045.7|10043.3|10038|10035.6|10047.7|10045.3|10029.7|10027.3|1209
1666367100000|2022-10-21 15:45:00|10037.5|10035|10014.1|10011.7|10038.3|10035.9|10012.4|10010|1717
1666367400000|2022-10-21 15:50:00|10014.5|10012.1|10000.8|9998.4|10015.4|10012.7|9994.7|9992.3|1553
1666367700000|2022-10-21 15:55:00|10001.4|9999|9984.6|9982.2|10005.3|10002.9|9983.4|9980.6|1739
1666368000000|2022-10-21 16:00:00|9984.2|9981.8|9975.4|9973|9984.2|9981.8|9963.1|9960.6|1729
1666368300000|2022-10-21 16:05:00|9975.3|9972.9|9977.6|9975.2|9987.5|9985.1|9972.7|9970.3|1588
1666368600000|2022-10-21 16:10:00|9977.4|9975|9981.8|9979|9988.8|9986.4|9975.9|9973.5|1468
1666368900000|2022-10-21 16:15:00|9981.9|9978.8|9994.9|9992.5|9998.1|9996.1|9981.7|9978.8|1381
1666369200000|2022-10-21 16:20:00|9995.2|9992.8|10001.6|9999|10010.2|10007.8|9994.8|9991.9|1470
1666369500000|2022-10-21 16:25:00|10001.5|9999.1|10004.8|10002.4|10006.5|10004.1|9991|9988.6|1561
1666369800000|2022-10-21 16:30:00|10004.6|10002.2|9991.6|9989.2|10004.6|10002.2|9991.1|9988.7|1419
1666370100000|2022-10-21 16:35:00|9991.3|9988.9|10004.5|10002.1|10005.8|10003.4|9988.3|9985.9|1055
1666370400000|2022-10-21 16:40:00|10004.6|10002.2|9993.7|9991.3|10005.6|10003.2|9989.7|9987.3|1037
1666370700000|2022-10-21 16:45:00|9993.5|9991.1|9989|9986.5|9994.1|9991.7|9985.5|9983.1|1091
1666371000000|2022-10-21 16:50:00|9989.3|9986.9|9992.8|9990.4|9993.4|9991|9986.2|9983.8|936
1666371300000|2022-10-21 16:55:00|9992.9|9990.5|9995.9|9993.5|9996.9|9994.5|9990.7|9988.3|793
1666371600000|2022-10-21 17:00:00|9995.8|9993.4|9987|9984.2|9998.5|9996.1|9986.5|9984.1|886
1666371900000|2022-10-21 17:05:00|9986.6|9983.8|9993.3|9990.9|9993.9|9991.5|9984.7|9982.3|820
1666372200000|2022-10-21 17:10:00|9993|9990.6|9992.1|9989.7|9994.9|9992.5|9989|9986.6|695
1666372500000|2022-10-21 17:15:00|9992|9989.6|9996.4|9994|9997.9|9995.8|9991.1|9988.7|661
1666372800000|2022-10-21 17:20:00|9996.3|9993.9|10003.6|10002.1|10004.2|10002.1|9994.6|9992.2|729
1666373100000|2022-10-21 17:25:00|10004.1|10001.7|10001.6|9999.2|10005.5|10003.1|9997.6|9995.2|742
1666373400000|2022-10-21 17:30:00|10001.8|9999.4|10001.1|9998.7|10001.8|9999.4|9996.2|9993.8|612
1666373700000|2022-10-21 17:35:00|10001.2|9998.8|10003.9|10001.5|10003.9|10001.5|9998|9995.6|575
1666374000000|2022-10-21 17:40:00|10003.8|10001.4|10000.8|9998.4|10004.9|10002.5|9994.4|9992|782
1666374300000|2022-10-21 17:45:00|10000.7|9998.3|10002.3|9999.9|10002.3|9999.9|9998.1|9995.7|686
1666374600000|2022-10-21 17:50:00|10002.2|9999.8|10002.2|9999.8|10002.3|10000|9998.4|9996|552
1666374900000|2022-10-21 17:55:00|10001.9|9999.5|10006.9|10004.5|10008.4|10006.5|10001.3|9998.9|645
1666375200000|2022-10-21 18:00:00|10006.8|10004.4|10004.6|10002.2|10009.9|10007.5|10004|10001.6|580
1666375500000|2022-10-21 18:05:00|10004.3|10001.9|10001.5|9999.1|10005.8|10003.4|9998.5|9996.1|737
1666375800000|2022-10-21 18:10:00|10001.6|9999.2|10005.3|10002.9|10005.5|10003.1|10000.9|9998.5|419
1666555200000|2022-10-23 20:00:00|9975.9|9969.9|9980.3|9969.3|9980.3|9969.9|9975.9|9969.3|2
1666556100000|2022-10-23 20:15:00|9976.8|9965.8|9968.1|9957.1|9983.3|9972.3|9964|9953|90
1666556400000|2022-10-23 20:20:00|9968|9957|9968.6|9957.6|9976.6|9965.6|9966.8|9955.8|29
1666556700000|2022-10-23 20:25:00|9974.2|9963.2|9974.3|9963.3|9974.3|9963.3|9968.6|9957.6|9
1666557600000|2022-10-23 20:40:00|9962.5|9951.5|9974.3|9963.3|9974.3|9963.3|9962.5|9951.5|14
1666557900000|2022-10-23 20:45:00|9973.7|9962.7|9974.3|9963.3|9974.3|9963.3|9973.7|9962.7|5
1666558500000|2022-10-23 20:55:00|9968.1|9957.1|9976|9965|9977.8|9966.8|9968.1|9957.1|6
1666558800000|2022-10-23 21:00:00|9975.9|9964.9|9967|9958.2|9975.9|9964.9|9962.6|9954|70
1666559100000|2022-10-23 21:05:00|9967.1|9957.4|9965.5|9954.5|9978.4|9967.4|9961.3|9950.3|102
1666559400000|2022-10-23 21:10:00|9965.7|9954.7|9969|9964|9969|9964|9959.7|9952|52
1666559700000|2022-10-23 21:15:00|9963.7|9958.7|9971.3|9966.3|9975.3|9970.3|9963.6|9958.6|40
1666560000000|2022-10-23 21:20:00|9966.9|9961.9|9968.6|9963.6|9975.3|9970.3|9966.5|9961.5|13
1666560300000|2022-10-23 21:25:00|9975.3|9970.3|9961.6|9956.6|9975.3|9970.3|9959.9|9954.9|63
1666560600000|2022-10-23 21:30:00|9960.2|9955.2|9958.6|9953.6|9963.3|9958.3|9956.9|9951.9|43
1666560900000|2022-10-23 21:35:00|9963.3|9958.3|9961.1|9956.1|9963.3|9958.3|9956.9|9951.9|40
1666561200000|2022-10-23 21:40:00|9962.3|9957.3|9957.8|9952.8|9963.3|9958.3|9957.4|9952.4|52
1666561500000|2022-10-23 21:45:00|9957.4|9952.4|9960.1|9955.1|9961.8|9956.8|9957.4|9952.4|71
1666561800000|2022-10-23 21:50:00|9958.8|9953.8|9958.7|9953.7|9969.5|9964.5|9957.6|9952.6|205
1666562100000|2022-10-23 21:55:00|9959.4|9954.4|9958.7|9953.7|9959.6|9954.6|9956.7|9951.7|110
1666562400000|2022-10-23 22:00:00|9958.1|9953.1|9961.4|9956.4|9968.1|9963.1|9956.4|9951.4|513
1666562700000|2022-10-23 22:05:00|9959.7|9954.7|9961|9956|9963.7|9958.7|9957.4|9952.4|540
1666563000000|2022-10-23 22:10:00|9960.8|9955.8|9989.2|9984.2|9992.7|9987.7|9960.1|9955.1|729
1666563300000|2022-10-23 22:15:00|9989.1|9984.1|9996.8|9991.8|10011.5|10006.5|9988.9|9983.9|887
1666563600000|2022-10-23 22:20:00|9996.6|9991.6|10010|10007.5|10010.8|10008|9995.9|9990.9|872
1666563900000|2022-10-23 22:25:00|10009.9|10007.4|10015.6|10012.2|10015.9|10012.8|10009.9|10007.1|1308
1666564200000|2022-10-23 22:30:00|10015.7|10012.3|9995.4|9992.7|10015.7|10012.3|9991.4|9987.8|885
1666564500000|2022-10-23 22:35:00|9996|9992.8|9999.2|9995.9|9999.4|9996.8|9995.4|9992.6|620
1666564800000|2022-10-23 22:40:00|9999.1|9995.7|9996|9992.1|9999.8|9997.1|9991|9988.3|711
1666565100000|2022-10-23 22:45:00|9995.9|9992.2|9994.7|9991.7|10000.4|9997.4|9993.1|9990.2|977
1666565400000|2022-10-23 22:50:00|9994.8|9991.8|10003.1|9999.7|10003.5|10000|9994.3|9991.2|585
1666565700000|2022-10-23 22:55:00|10003|9999.6|10003.9|10000.6|10004.6|10001.7|10002.2|9999.1|525
1666566000000|2022-10-23 23:00:00|10003.8|10001.4|10008.8|10006.2|10010.8|10008.4|10003.5|10000.7|655
1666566300000|2022-10-23 23:05:00|10008.5|10006.1|10010|10007.6|10011.7|10009.3|10006.8|10004.4|570
1666566600000|2022-10-23 23:10:00|10010.1|10007.7|10013.5|10011.1|10014.1|10011.7|10008.1|10005.7|505
1666566900000|2022-10-23 23:15:00|10013.2|10010.8|10011.9|10009.5|10014.2|10011.8|10010.5|10008.1|407
1666567200000|2022-10-23 23:20:00|10012|10009.6|10014.9|10012.5|10017.5|10015.1|10011.4|10009|386
1666567500000|2022-10-23 23:25:00|10015|10012.6|10014.5|10012.1|10016.9|10014.5|10013.8|10011.4|268
1666567800000|2022-10-23 23:30:00|10014.6|10012.2|10013.9|10011.5|10016|10013.6|10012.1|10009.7|426
1666568100000|2022-10-23 23:35:00|10013.7|10011.3|9980|9976|10014.3|10011.9|9978.6|9974.6|1259
1666568400000|2022-10-23 23:40:00|9980.2|9975.2|9951.3|9947.3|9984.8|9980.5|9946.2|9942|2008
1666568700000|2022-10-23 23:45:00|9949.4|9946.1|9969.1|9965.9|9971|9968|9947.3|9944.1|1785
1666569000000|2022-10-23 23:50:00|9969.3|9966|9971.9|9968.8|9978.6|9975.6|9966.8|9963.6|1746
1666569300000|2022-10-23 23:55:00|9972.2|9968.9|9978.6|9975.2|9983|9980|9971.9|9968.7|1598
1666569600000|2022-10-24 00:00:00|9979.2|9975.8|9987.7|9984.3|9989.1|9985.7|9975.7|9972.9|1952
1666569900000|2022-10-24 00:05:00|9987.9|9984.5|9978|9975.6|9988.6|9985.2|9972|9968.7|1460
1666570200000|2022-10-24 00:10:00|9978.1|9975.7|9986.4|9984|9988.2|9985.8|9976.7|9974.3|730
1666570500000|2022-10-24 00:15:00|9986.3|9983.9|9989.7|9987.3|9990.9|9988.5|9983.5|9981.1|832
1666570800000|2022-10-24 00:20:00|9989.8|9987.4|9988.9|9986.5|9991.7|9989.3|9987|9984.6|466
1666571100000|2022-10-24 00:25:00|9989|9986.6|9986|9983.6|9991.5|9989.1|9984.9|9982.5|545
1666571400000|2022-10-24 00:30:00|9985.9|9983.5|9990|9987.6|9991.3|9988.9|9984.9|9982.5|578
1666571700000|2022-10-24 00:35:00|9989.9|9987.5|9987.5|9985.1|9991.3|9988.9|9980.1|9977.7|922
1666572000000|2022-10-24 00:40:00|9987.3|9984.9|9993.7|9991.3|9993.8|9991.4|9984.7|9982.3|646
1666572300000|2022-10-24 00:45:00|9993.8|9991.4|9993.1|9990.7|9996.5|9994.1|9989.2|9987.1|740
1666572600000|2022-10-24 00:50:00|9993|9990.6|9997.1|9994.7|9998.7|9996.3|9992.4|9990|775
1666572900000|2022-10-24 00:55:00|9997.2|9994.8|9993.7|9991.3|10000.4|9998|9991.3|9988.9|771
1666573200000|2022-10-24 01:00:00|9993.6|9991.2|9993.7|9991.3|9997.2|9994.8|9992.5|9990.1|743
1666573500000|2022-10-24 01:05:00|9993.8|9991.4|9992.3|9989.9|9996|9993.6|9991.3|9989.2|553
1666573800000|2022-10-24 01:10:00|9992.2|9989.8|9996.1|9993.7|10001.2|9998.8|9991.5|9989.1|513
1666574100000|2022-10-24 01:15:00|9996.2|9993.8|9997.6|9995.2|10001|9998.6|9995.5|9993.1|728
1666574400000|2022-10-24 01:20:00|9997.9|9995.5|9995.5|9993.1|9998.6|9996.2|9991.6|9989.2|818
1666574700000|2022-10-24 01:25:00|9995.4|9993|9993.9|9991.5|9996.6|9994.2|9991.8|9989.4|723
1666575000000|2022-10-24 01:30:00|9993.7|9991.3|9991.9|9989.5|9995.9|9993.5|9990.5|9988.1|772
1666575300000|2022-10-24 01:35:00|9991.8|9989.4|9989.8|9987.4|9991.9|9989.5|9986.9|9984.5|550
1666575600000|2022-10-24 01:40:00|9989.7|9987.3|9993.3|9990.9|9993.6|9991.2|9988.1|9986.1|752
1666575900000|2022-10-24 01:45:00|9993.2|9990.8|9994.7|9992.3|9996.5|9994.1|9991.1|9989.2|603
1666576200000|2022-10-24 01:50:00|9994.8|9992.4|9993.4|9991|9996.2|9993.8|9992.9|9990.5|469
1666576500000|2022-10-24 01:55:00|9992.9|9991.4|9994.3|9991.9|9995.4|9993|9992.4|9990|473
1666576800000|2022-10-24 02:00:00|9993.9|9991.5|9998.9|9996.5|9999.2|9996.8|9993.9|9991.5|561
1666577100000|2022-10-24 02:05:00|9999|9996.6|9997.8|9995.4|9999.6|9997.2|9994.7|9992.3|649
1666577400000|2022-10-24 02:10:00|9997.5|9995.1|9997.2|9994.8|9998.6|9996.4|9996.3|9993.9|507
1666577700000|2022-10-24 02:15:00|9997.1|9994.7|9997|9994.6|9999.3|9996.9|9995.9|9994|397
1666578000000|2022-10-24 02:20:00|9997.1|9994.7|9997.5|9995.1|10000|9997.6|9996.6|9994.2|490
1666578300000|2022-10-24 02:25:00|9997.6|9995.2|9995.4|9993|9998.2|9995.8|9995.4|9993|495
1666578600000|2022-10-24 02:30:00|9995.5|9993.1|9990.4|9988|9995.6|9993.2|9989.8|9987.4|410
1666578900000|2022-10-24 02:35:00|9990.5|9988.1|9992.2|9989.8|9992.3|9989.9|9988|9985.6|381
1666579200000|2022-10-24 02:40:00|9992.3|9989.9|9990.5|9988.1|9992.9|9990.5|9987.6|9985.2|306
1666579500000|2022-10-24 02:45:00|9990.4|9988|9989.7|9987.3|9990.5|9988.1|9985.9|9983.5|319
1666579800000|2022-10-24 02:50:00|9989.6|9987.2|9984.5|9982.1|9990.5|9988.1|9983.3|9980.9|384
1666580100000|2022-10-24 02:55:00|9984.4|9982|9985.5|9983.1|9985.9|9983.5|9982.4|9980|361
1666580400000|2022-10-24 03:00:00|9985.4|9983|9984.5|9982.1|9985.4|9983|9982.4|9979.9|359
1666580700000|2022-10-24 03:05:00|9984.4|9982|9990.1|9987.7|9990.5|9988.1|9983.9|9981.5|506
1666581000000|2022-10-24 03:10:00|9990.3|9987.8|9992.7|9990.3|9994|9991.6|9989.4|9987|500
1666581300000|2022-10-24 03:15:00|9992.6|9990.2|9995.5|9993.1|9995.8|9993.4|9990.7|9988.3|423
1666581600000|2022-10-24 03:20:00|9995.6|9993.2|9994.8|9992.4|9996.2|9993.8|9992.7|9990.3|465
1666581900000|2022-10-24 03:25:00|9994.9|9992.5|9991.6|9989.2|9997|9994.6|9990.7|9988.3|544
1666582200000|2022-10-24 03:30:00|9991|9988.6|9991.5|9989.1|9993.2|9990.8|9990|9987.6|403
1666582500000|2022-10-24 03:35:00|9991.4|9989|9991.6|9989.2|9992.8|9990.4|9990.5|9988.1|316
1666582800000|2022-10-24 03:40:00|9991.5|9989.1|9992.1|9989.7|9993|9990.6|9990.6|9988.2|306
1666583100000|2022-10-24 03:45:00|9992|9989.6|9992.6|9990.2|9995.1|9992.7|9991.7|9989.3|401
1666583400000|2022-10-24 03:50:00|9992.7|9990.3|9993.6|9991.2|9993.8|9991.4|9991.9|9989.5|242
1666583700000|2022-10-24 03:55:00|9993.5|9991.1|9992.5|9990.1|9994.4|9992|9991.9|9989.5|261
1666584000000|2022-10-24 04:00:00|9992.4|9990|9992.6|9990.2|9992.8|9990.4|9991|9988.6|295
1666584300000|2022-10-24 04:05:00|9992.7|9990.3|9992.2|9989.8|9994.2|9991.8|9990.1|9987.7|392
1666584600000|2022-10-24 04:10:00|9992.1|9989.7|9992.1|9989.7|9992.2|9989.8|9990.3|9987.9|390
1666584900000|2022-10-24 04:15:00|9992.2|9989.8|9989.3|9986.9|9993.3|9990.9|9987.8|9985.8|433
1666585200000|2022-10-24 04:20:00|9989.4|9987|9987.5|9985.1|9989.4|9987|9986.7|9984.3|261
1666585500000|2022-10-24 04:25:00|9987.7|9985.3|9986.8|9984.4|9988.3|9985.9|9984.9|9982.5|238
1666585800000|2022-10-24 04:30:00|9986.7|9984.3|9985.8|9983.4|9986.9|9984.5|9984.1|9981.7|429
1666586100000|2022-10-24 04:35:00|9985.7|9983.3|9983|9980.6|9986.6|9984.2|9982|9979.6|319
1666586400000|2022-10-24 04:40:00|9982.9|9980.5|9980.6|9978.2|9983.7|9981.3|9979.7|9977.3|217
1666586700000|2022-10-24 04:45:00|9980|9977.6|9980.8|9978.4|9982|9979.6|9977.6|9975.5|427
1666587000000|2022-10-24 04:50:00|9980.7|9978.3|9979.9|9977.5|9981.2|9978.8|9978.4|9976|451
1666587300000|2022-10-24 04:55:00|9980|9977.6|9981.8|9979.4|9983.3|9980.9|9979.9|9977.5|346
1666587600000|2022-10-24 05:00:00|9981.9|9979.5|9981.7|9979.3|9983|9980.6|9980.4|9978|419
1666587900000|2022-10-24 05:05:00|9981.6|9979.2|9984.5|9982.1|9984.6|9982.2|9980.9|9978.5|323
1666588200000|2022-10-24 05:10:00|9984.4|9982|9985.1|9982.7|9986.5|9984.1|9984.4|9982|378
1666588500000|2022-10-24 05:15:00|9985|9982.6|9985.6|9983.2|9985.8|9983.8|9982.1|9979.7|454
1666588800000|2022-10-24 05:20:00|9985|9983.5|9984.7|9983.2|9986.3|9984.3|9983.3|9981.2|399
1666589100000|2022-10-24 05:25:00|9984.6|9983.1|9985.3|9982.9|9986.5|9984.6|9984.1|9982.1|392
1666589400000|2022-10-24 05:30:00|9985.4|9983|9982.4|9980|9986.8|9984.4|9981.7|9979.3|382
1666589700000|2022-10-24 05:35:00|9982.5|9980.1|9983.3|9980.9|9984.8|9982.5|9982.5|9980.1|356
1666590000000|2022-10-24 05:40:00|9983.4|9981|9983.2|9980.8|9985.1|9982.7|9981.5|9979.3|401
1666590300000|2022-10-24 05:45:00|9983.6|9981.2|9978.7|9976.3|9983.6|9981.2|9977.2|9975.2|484
1666590600000|2022-10-24 05:50:00|9978.9|9976.5|9980.8|9979.3|9982.8|9980.7|9977.9|9975.9|538
1666590900000|2022-10-24 05:55:00|9981|9979.5|9980.9|9978.5|9984.2|9982.3|9979.4|9977.4|544
1666591200000|2022-10-24 06:00:00|9981.2|9978.8|9976.5|9974.1|9987.3|9984.9|9975.1|9972.7|772
1666591500000|2022-10-24 06:05:00|9976.4|9974|9980.5|9978.1|9984.4|9982|9974.3|9971.9|611
1666591800000|2022-10-24 06:10:00|9980.6|9978.2|9979.6|9977.2|9982.1|9979.7|9976.8|9974.4|553
1666592100000|2022-10-24 06:15:00|9979.9|9977.5|9982.5|9980.1|9983.4|9981|9979|9976.6|693
1666592400000|2022-10-24 06:20:00|9982.4|9980|9983.8|9981.4|9983.9|9981.6|9979|9976.6|529
1666592700000|2022-10-24 06:25:00|9983.7|9981.3|9981.9|9979.5|9986.6|9984.5|9981.1|9978.7|589
1666593000000|2022-10-24 06:30:00|9982|9979.6|9988.1|9985.7|9988.5|9986.1|9978.9|9976.5|702
1666593300000|2022-10-24 06:35:00|9988.2|9985.8|9989.7|9987.3|9993.7|9991.3|9986.3|9983.9|656
1666593600000|2022-10-24 06:40:00|9989.8|9987.4|9986|9983.6|9991.4|9989.4|9985.9|9983.5|631
1666593900000|2022-10-24 06:45:00|9986.3|9983.9|9981.2|9978.8|9986.8|9984.4|9979.8|9977.4|644
1666594200000|2022-10-24 06:50:00|9980.9|9978.5|9991.8|9989.4|9992|9989.6|9980.7|9978.3|682
1666594500000|2022-10-24 06:55:00|9991.6|9989.2|9980.4|9978|9992.2|9989.8|9977.8|9975.4|750
1666594800000|2022-10-24 07:00:00|9980.5|9978.1|9975.5|9973.1|9982.5|9980.1|9973.2|9971|1130
1666595100000|2022-10-24 07:05:00|9975.1|9973.6|9971|9969.5|9975.4|9973.6|9966.5|9964.1|924
1666595400000|2022-10-24 07:10:00|9971.3|9969.8|9980.6|9978.2|9982.8|9980.4|9971.3|9969.8|962
1666595700000|2022-10-24 07:15:00|9980.5|9978.1|9982.3|9979.9|9985.8|9983.9|9978.4|9976|1076
1666596000000|2022-10-24 07:20:00|9982.4|9980|9983.2|9980.8|9987|9985.5|9979.9|9977.6|1039
1666596300000|2022-10-24 07:25:00|9983.1|9980.7|9979.7|9974.7|9984.9|9982.8|9976.3|9974.2|939
1666596600000|2022-10-24 07:30:00|9979.8|9974.8|9986.7|9984.3|9989.2|9986.8|9978.7|9974.8|1048
1666596900000|2022-10-24 07:35:00|9986.6|9984.2|9994|9991.6|9997|9994.6|9984.2|9981.9|938
1666597200000|2022-10-24 07:40:00|9994.3|9991.9|10003.5|10001.1|10007.3|10004.9|9994.1|9991.7|856
1666597500000|2022-10-24 07:45:00|10003|10000.6|9995|9992.6|10007.7|10005.3|9995|9992.6|900
1666597800000|2022-10-24 07:50:00|9995.2|9992.8|9995.7|9993.3|9999.7|9997.3|9992.7|9990.3|817
1666598100000|2022-10-24 07:55:00|9995.6|9993.2|10000.1|9997.7|10000.4|9998.5|9995.3|9992.9|708
1666598400000|2022-10-24 08:00:00|10000|9997.6|10000.2|9997.8|10003.9|10002.1|9997.8|9995.4|894
1666598700000|2022-10-24 08:05:00|10000.1|9997.7|10003.3|10000.9|10003.4|10001.1|9997|9995.1|1002
1666599000000|2022-10-24 08:10:00|10003.4|10001|10001.8|9999.4|10009.6|10007.2|10000|9997.6|1035
1666599300000|2022-10-24 08:15:00|10002.2|9999.8|10009.1|10006.7|10012.4|10010|9997.4|9995.6|995
1666599600000|2022-10-24 08:20:00|10008.9|10006.5|10010.9|10008.5|10011.9|10009.5|10006.9|10004.5|907
1666599900000|2022-10-24 08:25:00|10010.8|10008.4|10007.9|10005.5|10013.5|10011.2|10006.8|10004.6|995
1666600200000|2022-10-24 08:30:00|10008.1|10005.7|10019|10016.6|10019.6|10017.2|10008.1|10005.7|998
1666600500000|2022-10-24 08:35:00|10019.1|10016.7|10015.6|10013.2|10020.6|10019.1|10012.1|10009.7|622
1666600800000|2022-10-24 08:40:00|10015.7|10013.3|10011|10008.6|10018.4|10016.3|10011|10008.6|752
1666601100000|2022-10-24 08:45:00|10011.1|10008.7|10006.1|10004.6|10012.7|10010.3|10005.9|10003.7|881
1666601400000|2022-10-24 08:50:00|10006|10004.5|10005.8|10003.4|10009.5|10007.1|10004.9|10003.2|616
1666601700000|2022-10-24 08:55:00|10005.7|10003.3|10012.2|10010.7|10012.7|10011.2|10002.5|10000.1|826
1666602000000|2022-10-24 09:00:00|10012.3|10010.8|10011.6|10010.1|10013.4|10011.3|10010.8|10008.8|805
1666602300000|2022-10-24 09:05:00|10011.5|10010|10011.6|10009.2|10012.7|10010.6|10008|10005.8|706
1666602600000|2022-10-24 09:10:00|10011.5|10009.1|10013.2|10010.8|10015.1|10013.2|10009.4|10007.9|557
1666602900000|2022-10-24 09:15:00|10013.3|10010.9|10016.2|10013.8|10017.1|10014.7|10012|10009.6|598
1666603200000|2022-10-24 09:20:00|10016.1|10013.7|10015.2|10012.8|10017.6|10015.6|10012.9|10010.7|685
1666603500000|2022-10-24 09:25:00|10014.7|10013.2|10027.8|10025.4|10028.3|10025.9|10011|10008.9|789
1666603800000|2022-10-24 09:30:00|10027.9|10025.5|10025.6|10023.2|10032.9|10030.5|10024.6|10022.2|813
1666604100000|2022-10-24 09:35:00|10025.7|10023.3|10025.3|10022.9|10029.8|10027.4|10023.8|10021.4|684
1666604400000|2022-10-24 09:40:00|10025.2|10022.8|10023.7|10021.3|10026.8|10024.4|10023.2|10020.8|572
1666604700000|2022-10-24 09:45:00|10023.8|10021.4|10022.1|10019.7|10025.8|10023.4|10020.5|10018.1|505
1666605000000|2022-10-24 09:50:00|10022.2|10019.8|10011.5|10010|10022.4|10020|10011.4|10009.8|682
1666605300000|2022-10-24 09:55:00|10011.7|10010.2|10010.6|10008.2|10014|10011.6|10009|10006.6|725
1666605600000|2022-10-24 10:00:00|10010.5|10008.1|10011.9|10009.5|10014.1|10011.8|10008|10005.7|553
1666605900000|2022-10-24 10:05:00|10012|10009.6|10014.7|10012.3|10014.7|10012.7|10011.1|10009.3|562
1666606200000|2022-10-24 10:10:00|10014.2|10012.7|10015.9|10013.5|10017|10015.1|10012.4|10010.2|666
1666606500000|2022-10-24 10:15:00|10015.6|10013.2|10012.1|10009.7|10016|10013.8|10011|10009.4|609
1666606800000|2022-10-24 10:20:00|10011.8|10009.4|10015.3|10012.9|10018|10016.2|10011.8|10009.4|514
1666607100000|2022-10-24 10:25:00|10015.2|10012.8|10017.7|10016.2|10017.8|10016.2|10014.2|10011.8|600
1666607400000|2022-10-24 10:30:00|10018.5|10017|10020.2|10018.7|10021.1|10019.2|10017.1|10015.1|667
1666607700000|2022-10-24 10:35:00|10020|10018.5|10022.6|10020.2|10023.9|10021.5|10019.9|10017.6|588
1666608000000|2022-10-24 10:40:00|10022.3|10019.9|10020.1|10018.6|10023.9|10021.6|10019.2|10017.1|567
1666608300000|2022-10-24 10:45:00|10020.6|10018.2|10023.8|10021.4|10023.8|10022.1|10020.5|10018.1|590
1666608600000|2022-10-24 10:50:00|10023.9|10021.5|10020.7|10018.3|10023.9|10022.1|10020.2|10017.8|597
1666608900000|2022-10-24 10:55:00|10020.6|10018.2|10024.1|10021.7|10024.8|10022.9|10018.1|10015.7|780
1666609200000|2022-10-24 11:00:00|10024.3|10021.9|10022.1|10020.6|10026|10024|10020.3|10018.5|673
1666609500000|2022-10-24 11:05:00|10022.2|10020.7|10025.1|10023.6|10026.9|10025.4|10020.7|10019.1|718
1666609800000|2022-10-24 11:10:00|10025.2|10023.7|10023.2|10020.8|10025.9|10024.3|10017.5|10016|752
1666610100000|2022-10-24 11:15:00|10023.1|10020.7|10024.7|10022.3|10024.7|10022.7|10019.5|10017.6|629
1666610400000|2022-10-24 11:20:00|10024.6|10022.2|10025.1|10023.6|10027.3|10025.8|10023|10020.6|644
1666610700000|2022-10-24 11:25:00|10025.2|10023.7|10025.4|10023|10027.3|10025.4|10023.3|10020.9|606
1666611000000|2022-10-24 11:30:00|10024.8|10023.3|10024.3|10022.8|10026|10023.7|10022.4|10020|654
1666611300000|2022-10-24 11:35:00|10024.2|10022.7|10024.6|10022.2|10025.4|10023.9|10019.2|10017.5|607
1666611600000|2022-10-24 11:40:00|10024.2|10021.8|10020.4|10018|10025.5|10023.7|10020.2|10017.8|640
1666611900000|2022-10-24 11:45:00|10020.5|10018.1|10006.8|10004.4|10020.6|10018.5|9996.2|9993.8|1070
1666612200000|2022-10-24 11:50:00|10006.5|10004.1|10018.2|10015.8|10018.6|10016.2|10006.4|10004|1231
1666612500000|2022-10-24 11:55:00|10018.1|10015.7|10017|10014.6|10019|10016.6|10012.5|10010.1|1026
1666612800000|2022-10-24 12:00:00|10016.9|10014.5|10017.4|10015|10025.1|10022.7|10014.3|10011.9|965
1666613100000|2022-10-24 12:05:00|10017.1|10014.7|10006.9|10004.5|10018.2|10016.3|10004.3|10001.9|973
1666613400000|2022-10-24 12:10:00|10007.5|10005.1|10004.7|10002.3|10008.2|10005.8|9998.7|9996.3|804
1666613700000|2022-10-24 12:15:00|10004.6|10002.2|10012.7|10010.3|10013.7|10011.3|10003.8|10001.4|860
1666614000000|2022-10-24 12:20:00|10012.8|10010.4|10018.6|10016.2|10019.7|10017.6|10012.6|10010.4|826
1666614300000|2022-10-24 12:25:00|10018.5|10016.1|10016.3|10013.9|10019.3|10017.1|10014.2|10011.8|658
1666614600000|2022-10-24 12:30:00|10016.6|10014.2|10017.2|10014.8|10021.3|10019.1|10012.8|10010.4|635
1666614900000|2022-10-24 12:35:00|10016.9|10014.5|10012.5|10010.1|10022.1|10019.7|10011.9|10010.1|844
1666615200000|2022-10-24 12:40:00|10012.4|10010|10006.3|10003.9|10012.5|10010.6|10003.1|10000.7|882
1666615500000|2022-10-24 12:45:00|10006.2|10003.8|10017.3|10014.9|10017.9|10016|10002.3|9999.9|781
1666615800000|2022-10-24 12:50:00|10017.4|10015|10016.4|10014|10017.9|10015.9|10011.9|10010.1|807
1666616100000|2022-10-24 12:55:00|10016.2|10013.8|10013.8|10011.4|10018.5|10016.1|10011.9|10010.2|855
1666616400000|2022-10-24 13:00:00|10013.4|10011|10019.5|10017.1|10022.1|10020.3|10013.4|10011|850
1666616700000|2022-10-24 13:05:00|10018.8|10017.3|10022|10019.6|10027.8|10025.9|10016.5|10014.1|834
1666617000000|2022-10-24 13:10:00|10021.9|10019.5|10023.5|10021.1|10025.2|10022.8|10018|10016|840
1666617300000|2022-10-24 13:15:00|10023.6|10021.2|10026.6|10025.1|10029.2|10027.5|10022.7|10020.3|725
1666617600000|2022-10-24 13:20:00|10026.5|10025|10028.7|10026.3|10030.4|10028.8|10025.2|10023.2|628
1666617900000|2022-10-24 13:25:00|10028.6|10026.2|10025.3|10022.9|10029.6|10027.7|10021.7|10020.2|726
1666618200000|2022-10-24 13:30:00|10024.2|10022.7|10022.9|10021.4|10026.8|10024.9|10021.6|10019.2|894
1666618500000|2022-10-24 13:35:00|10022.8|10021.3|10018.6|10017.1|10025.8|10024.3|10016.7|10014.9|1015
1666618800000|2022-10-24 13:40:00|10018.8|10017.3|10023.6|10018.6|10026.3|10024|10018.7|10016.5|1108
1666619100000|2022-10-24 13:45:00|10019.4|10014.4|10006.2|10003.8|10019.4|10014.4|9992.9|9990.5|1608
1666619400000|2022-10-24 13:50:00|10005.5|10003.1|9982.8|9981.3|10005.5|10003.1|9982.3|9980|1287
1666619700000|2022-10-24 13:55:00|9983.2|9980.8|9982.6|9980.2|9985.8|9983.4|9970.7|9968.3|1276
1666620000000|2022-10-24 14:00:00|9982.7|9980.3|9996.2|9993.8|9996.3|9993.9|9979.9|9977.5|1317
1666620300000|2022-10-24 14:05:00|9996.1|9993.7|10004.4|10002|10005.7|10003.3|9990|9988.1|1208
1666620600000|2022-10-24 14:10:00|10004.3|10001.9|9995.6|9994.1|10005.4|10003|9994.2|9992.3|984
1666620900000|2022-10-24 14:15:00|9995.7|9994.2|10002.2|9999.8|10005.5|10003.1|9994.1|9992.6|1040
1666621200000|2022-10-24 14:20:00|10002.3|9999.9|10015|10012.6|10019.7|10017.7|10000.3|9998.2|1162
1666621500000|2022-10-24 14:25:00|10014.9|10012.5|10002.6|10001.1|10015.8|10014.3|10001.1|9998.7|1094
1666621800000|2022-10-24 14:30:00|10003.1|10000.7|9997|9995.5|10006.4|10004.6|9997|9995.3|1110
1666622100000|2022-10-24 14:35:00|9996.9|9995.4|9996.8|9994.4|9997.2|9995.4|9989.8|9987.4|1026
1666622400000|2022-10-24 14:40:00|9996.7|9994.3|9999.7|9997.3|10002.3|10000.2|9995.2|9993|920
1666622700000|2022-10-24 14:45:00|10000.2|9997.8|10005.6|10004.1|10007.6|10005.6|9997.8|9995.6|1036
1666623000000|2022-10-24 14:50:00|10006.2|10003.8|10002.1|9999.7|10007.6|10005.5|9991.2|9988.8|1333
1666623300000|2022-10-24 14:55:00|10002.2|9999.8|10006.2|10004.7|10009.6|10008.1|10001.8|9999.8|803
1666623600000|2022-10-24 15:00:00|10006.3|10004.8|10015.1|10013.6|10015.7|10013.9|10003.9|10002.4|877
1666623900000|2022-10-24 15:05:00|10015.2|10013.7|10009.8|10007.4|10016.9|10015.4|10008.2|10006.3|820
1666624200000|2022-10-24 15:10:00|10009.9|10007.5|10006.4|10004.9|10012|10010.5|10006|10004.5|763
1666624500000|2022-10-24 15:15:00|10006.3|10004.8|10004.9|10002.5|10008.2|10006.3|9999.8|9997.4|937
1666624800000|2022-10-24 15:20:00|10004.5|10003|10004|10001.6|10006.6|10004.4|10000.5|9998.3|835
1666625100000|2022-10-24 15:25:00|10003.9|10001.5|10009.1|10006.7|10010.8|10009|10003.8|10001.4|714
1666625400000|2022-10-24 15:30:00|10008.7|10007.2|10011.4|10009|10013.5|10011.5|10008.2|10006|745
1666625700000|2022-10-24 15:35:00|10011.6|10009.2|10010.6|10008.2|10015|10013.4|10007.5|10005.5|841
1666626000000|2022-10-24 15:40:00|10010.4|10008.9|10017.4|10015|10017.6|10015.7|10010.3|10008.6|719
1666626300000|2022-10-24 15:45:00|10017.5|10015.1|10012.1|10009.7|10021.9|10019.8|10011.4|10009.6|833
1666626600000|2022-10-24 15:50:00|10011.5|10010|10006.7|10005.2|10014.5|10012.1|10006.6|10005.1|782
1666626900000|2022-10-24 15:55:00|10006.3|10004.8|10008.3|10006.8|10010.3|10008.5|10006.3|10004.2|620
1666627200000|2022-10-24 16:00:00|10008.2|10006.7|10011.6|10010.1|10012.8|10010.6|10006.2|10004.4|668
1666627500000|2022-10-24 16:05:00|10011.9|10010.4|10012.5|10010.1|10016.9|10015.2|10010.1|10007.7|664
1666627800000|2022-10-24 16:10:00|10012.6|10010.2|10012.8|10010.4|10014.5|10012.2|10011.3|10009.1|689
1666628100000|2022-10-24 16:15:00|10012.7|10010.3|10006.6|10004.2|10013|10011.3|10005.6|10003.9|530
1666628400000|2022-10-24 16:20:00|10006.3|10003.9|10007.4|10005|10009.8|10007.4|10005.2|10003.2|543
1666628700000|2022-10-24 16:25:00|10007.2|10004.8|10011.9|10010.4|10012.2|10010.4|10007.2|10004.8|592
1666629000000|2022-10-24 16:30:00|10011.8|10010.3|10016.3|10014.8|10017.1|10015|10011.1|10009|654
1666629300000|2022-10-24 16:35:00|10016.5|10015|10022.7|10021.2|10023.6|10021.8|10016.3|10014.3|571
1666629600000|2022-10-24 16:40:00|10022.8|10021.3|10021.5|10019.1|10024.9|10022.8|10020.5|10018.6|588
1666629900000|2022-10-24 16:45:00|10021.6|10019.2|10019.2|10017.7|10023.2|10021.3|10018.2|10016.6|549
1666630200000|2022-10-24 16:50:00|10019.4|10017.9|10016.7|10015.2|10021|10019.1|10015.9|10014.2|449
1666630500000|2022-10-24 16:55:00|10016.8|10015.3|10019.8|10018.3|10022.9|10021.3|10016.6|10015.1|502
1666630800000|2022-10-24 17:00:00|10019.7|10018.2|10019.5|10018|10021.5|10019.6|10018.9|10017|370
1666631100000|2022-10-24 17:05:00|10020|10017.6|10018.7|10017.2|10020.5|10018.5|10018.1|10016.4|318
1666631400000|2022-10-24 17:10:00|10018.6|10017.1|10019.4|10017.9|10020.2|10018.6|10018.6|10016.8|260
1666631700000|2022-10-24 17:15:00|10019.5|10018|10019.9|10018.4|10022.1|10019.9|10019.3|10017.6|470
1666632000000|2022-10-24 17:20:00|10019.8|10018.3|10020.4|10018.9|10021.3|10019.5|10019.1|10017.5|372
1666632300000|2022-10-24 17:25:00|10020.5|10019|10018.4|10016|10020.6|10019.1|10016.8|10014.8|533
1666632600000|2022-10-24 17:30:00|10018.3|10015.9|10017|10014.6|10020.3|10018.3|10016.3|10014.3|413
1666632900000|2022-10-24 17:35:00|10016.4|10014.9|10014.7|10013.2|10018.3|10016.4|10014.3|10012.4|352
1666633200000|2022-10-24 17:40:00|10014.8|10013.3|10018|10015.6|10018.3|10015.9|10014.2|10012.1|353
1666633500000|2022-10-24 17:45:00|10018.1|10015.7|10019.9|10017.5|10020|10018.4|10016.1|10014.1|399
1666633800000|2022-10-24 17:50:00|10019.6|10018.1|10020.1|10018.6|10021.4|10019.9|10018.7|10017.2|287
1666634100000|2022-10-24 17:55:00|10020.3|10018.8|10019.8|10017.4|10021.7|10019.8|10019.2|10017.1|254
1666634400000|2022-10-24 18:00:00|10019.9|10017.5|10016.5|10015|10019.9|10018.3|10015.4|10013.6|365
1666634700000|2022-10-24 18:05:00|10016.9|10014.5|10017.9|10015.5|10019.1|10017.3|10016.4|10014|347
1666635000000|2022-10-24 18:10:00|10017.8|10015.4|10018.1|10016.6|10019.7|10017.8|10016.8|10015.2|288
1666635300000|2022-10-24 18:15:00|10018.2|10016.7|10019|10017.5|10020|10018.3|10016.7|10014.8|273
1666635600000|2022-10-24 18:20:00|10019.1|10017.6|10019.2|10017.7|10021.5|10019.7|10018.1|10016|334
1666635900000|2022-10-24 18:25:00|10019.3|10017.8|10020.7|10018.3|10021.6|10019.7|10019|10017.4|285
1666636200000|2022-10-24 18:30:00|10020.6|10018.2|10016.9|10014.5|10020.8|10018.5|10016.3|10014.2|225
1666636500000|2022-10-24 18:35:00|10016.8|10014.4|10017.4|10015|10019.8|10017.8|10016.3|10013.9|297
1666636800000|2022-10-24 18:40:00|10017.3|10014.9|10017.8|10015.4|10020.4|10018|10015.1|10013.1|333
1666637100000|2022-10-24 18:45:00|10017.7|10015.3|10014.7|10012.3|10018.3|10015.9|10014.3|10012|346
1666637400000|2022-10-24 18:50:00|10014.8|10012.4|10012.7|10010.3|10016.8|10014.4|10012|10010|333
1666637700000|2022-10-24 18:55:00|10012.8|10010.4|10013.7|10012.2|10018.3|10015.9|10012.7|10010.3|500
1666638000000|2022-10-24 19:00:00|10013.6|10012.1|10008.4|10006|10014.5|10012.9|10007.4|10005.8|485
1666638300000|2022-10-24 19:05:00|10008.3|10005.9|10009.6|10007.2|10012|10009.6|10008.3|10005.9|342
1666638600000|2022-10-24 19:10:00|10009.7|10007.3|10008.4|10006|10009.9|10007.5|10006.3|10004.2|306
1666638900000|2022-10-24 19:15:00|10008.3|10005.9|10007.5|10005.1|10008.8|10006.4|10006.2|10004.1|289
1666639200000|2022-10-24 19:20:00|10007.4|10005|10008.7|10006.3|10009.4|10007|10006.6|10004.4|214
1666639500000|2022-10-24 19:25:00|10008.8|10006.4|10010.9|10008.5|10011.1|10009.1|10008.7|10006.3|247
1666639800000|2022-10-24 19:30:00|10010.8|10008.4|10013.1|10010.7|10013.4|10011|10010|10007.6|236
1666640100000|2022-10-24 19:35:00|10013.2|10010.8|10012.1|10009.7|10013.9|10011.7|10011.3|10008.9|228
1666640400000|2022-10-24 19:40:00|10012|10009.6|10014.6|10012.2|10015.1|10013.1|10012|10009.6|292
1666640700000|2022-10-24 19:45:00|10014.7|10012.3|10012.9|10010.5|10015.1|10012.7|10010.9|10008.5|259
1666641000000|2022-10-24 19:50:00|10012.8|10010.4|10013.4|10011|10014.1|10011.7|10012.1|10009.8|116
1666641300000|2022-10-24 19:55:00|10013.3|10010.9|10012.7|10010.3|10013.6|10011.4|10011|10008.6|219
1666641600000|2022-10-24 20:00:00|10013|10010.6|10012.2|10009.8|10013.5|10011.3|10011.5|10009.6|191
1666641900000|2022-10-24 20:05:00|10011.9|10010.4|10014.4|10012|10015.6|10013.2|10011.7|10009.5|191
1666642200000|2022-10-24 20:10:00|10014.3|10011.9|10012.2|10009.8|10015.7|10013.3|10012.1|10009.7|177
1666642500000|2022-10-24 20:15:00|10012.3|10009.9|10011.4|10009|10014.3|10011.9|10010.8|10008.9|184
1666642800000|2022-10-24 20:20:00|10011.3|10008.9|10011.8|10009.4|10014|10012.2|10011.3|10008.9|149
1666643100000|2022-10-24 20:25:00|10011.7|10009.3|10011.3|10008.9|10013.8|10011.8|10011|10008.9|231
1666643400000|2022-10-24 20:30:00|10011.4|10009|10011.5|10009.1|10012.8|10011.2|10010.9|10008.9|139
1666643700000|2022-10-24 20:35:00|10011.4|10009|10007.4|10005|10012.6|10009.6|10007.2|10004.8|122
1666644000000|2022-10-24 20:40:00|10007.3|10004.9|10007.3|10004.9|10007.6|10005.6|10006.8|10004.4|50
1666644300000|2022-10-24 20:45:00|10007|10004.6|10007.4|10005|10008|10005.5|10006.1|10004.2|106
1666644600000|2022-10-24 20:50:00|10007.6|10005.2|10008.1|10005.7|10008.7|10006.3|10007.4|10005|125
1666644900000|2022-10-24 20:55:00|10008.4|10005.4|10009.8|10004.8|10014.6|10009.6|10006.9|10003.1|364
1666645200000|2022-10-24 21:00:00|10009.6|10004.6|10014|10009|10014.1|10009.1|10006.8|10001.8|32
1666645500000|2022-10-24 21:05:00|10013.9|10008.9|10008.9|10003.9|10014.8|10009.8|10007.3|10002.3|24
1666645800000|2022-10-24 21:10:00|10008.8|10003.8|10010.2|10005.2|10012.2|10007.2|10008.2|10003.2|110
1666646100000|2022-10-24 21:15:00|10010.8|10005.8|10009.2|10004.2|10011.4|10006.4|10008.9|10003.9|94
1666646400000|2022-10-24 21:20:00|10009.1|10004.1|10007.7|10002.7|10009.7|10004.7|10004.9|9999.9|106
1666646700000|2022-10-24 21:25:00|10008|10003|10009.9|10004.9|10012.7|10007.7|10008|10003|44
1666647000000|2022-10-24 21:30:00|10010|10005|10008.8|10003.8|10015.1|10010.1|10008.5|10003.5|117
1666647300000|2022-10-24 21:35:00|10008.9|10003.9|10013.2|10008.2|10015.3|10010.3|10008.8|10003.8|82
1666647600000|2022-10-24 21:40:00|10013.3|10008.3|10014.3|10009.3|10015.2|10010.2|10012.7|10007.7|49
1666647900000|2022-10-24 21:45:00|10013|10008|10013|10008|10013.2|10008.2|10012|10007|51
1666648200000|2022-10-24 21:50:00|10012.7|10007.7|10013.2|10008.2|10013.6|10008.6|10011.7|10006.7|62
1666648500000|2022-10-24 21:55:00|10012.5|10007.5|10011.4|10006.4|10013.3|10008.3|10009.4|10004.4|73
1666648800000|2022-10-24 22:00:00|10011|10006|10010.7|10005.7|10013.7|10009.2|10007.1|10002.1|365
1666649100000|2022-10-24 22:05:00|10010.1|10008.2|10008.6|10006.7|10010.8|10008.7|10008.1|10003.1|220
1666649400000|2022-10-24 22:10:00|10008.7|10006.8|10004.4|10000.5|10010.1|10007.3|10002.8|9998.5|358
1666649700000|2022-10-24 22:15:00|10005.4|10000.4|10000.3|9997.4|10005.8|10001.1|9999.2|9996.1|1208
1666650000000|2022-10-24 22:20:00|10000.1|9997.6|9995.6|9993.3|10000.5|9997.6|9994.7|9992.6|869
1666650300000|2022-10-24 22:25:00|9995.4|9993.4|9995.8|9993.5|9997.3|9995.3|9993.6|9991.4|633
1666650600000|2022-10-24 22:30:00|9996|9993.6|10000.7|9998.2|10001.3|9999|9995.7|9993.6|483
1666650900000|2022-10-24 22:35:00|10000.6|9998.1|10000.6|9998.1|10001.1|9998.7|9999.7|9997.3|185
1666651200000|2022-10-24 22:40:00|10000.8|9998.2|10000.1|9997.5|10001.5|9998.7|9999.6|9997.1|252
1666651500000|2022-10-24 22:45:00|10000.2|9997.2|9999.8|9997.3|10000.4|9997.7|9999.4|9997|367
1666651800000|2022-10-24 22:50:00|9999.9|9997.4|9998.1|9995.7|10000.8|9998.4|9998.1|9995.7|254
1666652100000|2022-10-24 22:55:00|9998|9995.6|9993.9|9991.5|9998.4|9995.8|9993.4|9991|446
1666652400000|2022-10-24 23:00:00|9993.7|9991.3|9996.9|9994.5|9997.1|9994.7|9993.7|9991.3|471
1666652700000|2022-10-24 23:05:00|9996.8|9994.4|9995.4|9993|9998|9995.6|9994.2|9991.8|475
1666653000000|2022-10-24 23:10:00|9995.5|9993.1|9993.4|9991|9995.7|9993.3|9992.6|9990.2|435
1666653300000|2022-10-24 23:15:00|9993.3|9990.9|9995.1|9992.7|9995.8|9993.4|9992.6|9990.5|353
1666653600000|2022-10-24 23:20:00|9995|9992.6|9994.2|9991.8|9995.7|9993.3|9994.2|9991.8|174
1666653900000|2022-10-24 23:25:00|9994.1|9991.7|9996.3|9994.8|9997.8|9995.4|9992.7|9990.7|265
1666654200000|2022-10-24 23:30:00|9996.4|9994.9|9995.8|9993.4|9997|9994.9|9994.6|9992.2|268
1666654500000|2022-10-24 23:35:00|9995.9|9993.5|9995.6|9993.2|9996.7|9994.3|9994.9|9992.5|220
1666654800000|2022-10-24 23:40:00|9995.5|9993.1|9995.4|9993|9996.7|9994.3|9995.1|9992.8|202
1666655100000|2022-10-24 23:45:00|9995.8|9993.4|9994.9|9992.5|9997.8|9995.4|9994.7|9992.3|287
1666655400000|2022-10-24 23:50:00|9994.8|9992.4|9994.3|9991.9|9995.1|9992.7|9993.8|9991.4|163
1666655700000|2022-10-24 23:55:00|9994.4|9992|9997.8|9995.4|9998|9995.6|9994.3|9991.9|194
1666656000000|2022-10-25 00:00:00|9997.5|9995.1|9999.9|9997.5|10000.9|9998.5|9990.2|9987.8|669
1666656300000|2022-10-25 00:05:00|9999.7|9997.3|9994|9991.6|10002.8|10000.4|9993.8|9991.4|573
1666656600000|2022-10-25 00:10:00|9993.9|9991.5|9996.6|9994.2|10000.3|9997.9|9993.6|9991.2|600
1666656900000|2022-10-25 00:15:00|9996.5|9994.1|9996.2|9993.8|9997.7|9995.3|9993.4|9991.3|513
1666657200000|2022-10-25 00:20:00|9995.9|9993.5|9994.9|9993.4|9996.8|9994.6|9993.1|9991.2|478
1666657500000|2022-10-25 00:25:00|9995.3|9993.8|9989.8|9987.4|9996|9993.8|9987.2|9985|632
1666657800000|2022-10-25 00:30:00|9989.7|9987.3|9986.7|9984.3|9990|9987.6|9984.4|9982|551
1666658100000|2022-10-25 00:35:00|9986.6|9984.2|9988.9|9986.5|9989.2|9986.8|9985.3|9982.9|507
1666658400000|2022-10-25 00:40:00|9988.8|9986.4|9990.1|9987.7|9991.3|9988.9|9988.2|9985.8|404
1666658700000|2022-10-25 00:45:00|9990.3|9987.9|9989.6|9987.2|9991.5|9989.1|9988|9986|431
1666659000000|2022-10-25 00:50:00|9989.5|9987.1|9989.2|9986.8|9991.6|9989.2|9988.9|9986.5|526
1666659300000|2022-10-25 00:55:00|9989.1|9986.7|9987|9984.6|9989.1|9986.7|9985.4|9983|334
1666659600000|2022-10-25 01:00:00|9986.9|9984.5|9984.5|9982.1|9987.5|9985.1|9982.3|9979.9|478
1666659900000|2022-10-25 01:05:00|9984.6|9982.2|9989.8|9987.4|9990|9987.6|9983.3|9980.9|424
1666660200000|2022-10-25 01:10:00|9989.7|9987.3|9989.1|9986.7|9989.8|9987.4|9986.9|9984.5|388
1666660500000|2022-10-25 01:15:00|9989|9986.6|9993.2|9990.8|10000.5|9998.1|9988.8|9986.4|805
1666660800000|2022-10-25 01:20:00|9993.3|9990.9|9991.9|9989.5|9995.1|9992.7|9990.8|9988.4|735
1666661100000|2022-10-25 01:25:00|9992.2|9989.8|9989.6|9987.2|9992.9|9990.5|9989|9986.9|495
1666661400000|2022-10-25 01:30:00|9989.5|9987.1|9987.5|9985.1|9992.2|9989.8|9986.9|9984.5|875
1666661700000|2022-10-25 01:35:00|9987.6|9985.2|9988.8|9986.4|9991|9988.6|9986.3|9984.1|762
1666662000000|2022-10-25 01:40:00|9989|9986.6|9989|9986.6|9993.2|9990.8|9988|9985.6|760
1666662300000|2022-10-25 01:45:00|9988.9|9986.5|9992|9989.6|9992|9990.1|9987.6|9985.2|481
1666662600000|2022-10-25 01:50:00|9991.9|9989.5|9993.8|9992.3|9994.5|9992.7|9988.7|9986.8|468
1666662900000|2022-10-25 01:55:00|9993.9|9992.4|9998.8|9996.4|9999.4|9997.1|9993.7|9991.7|421
1666663200000|2022-10-25 02:00:00|9998.6|9996.2|10001.8|9999.4|10002.5|10000.1|9998.4|9996|408
1666663500000|2022-10-25 02:05:00|10001.9|9999.5|10002.4|10000|10003.2|10001.1|9999.6|9997.2|356
1666663800000|2022-10-25 02:10:00|10002.5|10000.1|10003.4|10001|10004.5|10002.4|10001.1|9998.7|333
1666664100000|2022-10-25 02:15:00|10003.3|10000.9|10002.2|9999.8|10004.9|10002.5|10001.3|9998.9|373
1666664400000|2022-10-25 02:20:00|10002.3|9999.9|10001.7|9999.3|10005.2|10002.9|10001.1|9998.7|348
1666664700000|2022-10-25 02:25:00|10001.8|9999.4|9999.2|9996.8|10002.5|10000.1|9998.6|9996.7|233
1666665000000|2022-10-25 02:30:00|9998.6|9997.1|10000.4|9998|10001.1|9999.2|9998.6|9996.8|359
1666665300000|2022-10-25 02:35:00|10000.5|9998.1|10003|10000.6|10004.1|10002.2|9999.9|9997.7|407
1666665600000|2022-10-25 02:40:00|10003.1|10000.7|10000.7|9998.3|10003.7|10001.3|10000|9997.6|328
1666665900000|2022-10-25 02:45:00|10000.5|9998.1|9999.8|9997.4|10000.7|9998.3|9999.2|9997|415
1666666200000|2022-10-25 02:50:00|9999.7|9997.3|10001.4|9999|10002.3|10000.2|9999.6|9997.2|253
1666666500000|2022-10-25 02:55:00|10001.6|9999.2|10000.1|9997.7|10001.7|9999.3|9999.3|9997.2|362
1666666800000|2022-10-25 03:00:00|10000|9997.6|10002.6|10000.2|10002.9|10000.5|9999.3|9997.2|315
1666667100000|2022-10-25 03:05:00|10002.5|10000.1|10001.2|9998.8|10003.2|10000.8|9999.8|9997.4|328
1666667400000|2022-10-25 03:10:00|10001.3|9998.9|9999.9|9997.5|10001.4|9999|9999.6|9997.2|281
1666667700000|2022-10-25 03:15:00|9999.8|9997.4|9997.8|9995.4|10000.4|9998|9996.2|9993.8|481
1666668000000|2022-10-25 03:20:00|9998|9995.6|9999.4|9997|10000.6|9998.6|9997.8|9995.4|405
1666668300000|2022-10-25 03:25:00|9999.7|9997.3|9997.5|9995.1|10000|9997.6|9996.3|9994.1|407
1666668600000|2022-10-25 03:30:00|9997.6|9995.2|9995.2|9992.8|9999|9996.6|9994.8|9992.4|464
1666668900000|2022-10-25 03:35:00|9995.3|9992.9|9996.6|9994.2|9997.1|9994.7|9994.8|9992.7|293
1666669200000|2022-10-25 03:40:00|9996.7|9994.3|9996.5|9994.1|9997.5|9995.1|9995.8|9993.4|294
1666669500000|2022-10-25 03:45:00|9996.4|9994|9998.7|9996.3|9999|9996.6|9996.1|9993.7|344
1666669800000|2022-10-25 03:50:00|9998.6|9996.2|9999.6|9997.2|10000.1|9997.7|9997.8|9995.4|317
1666670100000|2022-10-25 03:55:00|9999.5|9997.1|9999.9|9997.5|10000.2|9997.8|9999.1|9996.8|456
1666670400000|2022-10-25 04:00:00|9999.8|9997.4|9998.9|9996.5|10000.7|9998.5|9997.9|9995.9|278
1666670700000|2022-10-25 04:05:00|9998.8|9996.4|9999.6|9997.2|10002.6|10000.4|9998.7|9996.3|277
1666671000000|2022-10-25 04:10:00|9999.4|9997|10000.9|9998.5|10002.5|10000.1|9999|9996.6|481
1666671300000|2022-10-25 04:15:00|10001|9998.6|10002.6|10001.1|10003.9|10002|10000.1|9998.1|604
1666671600000|2022-10-25 04:20:00|10002.5|10001|10002.5|10000.1|10003.7|10002|10001.7|9999.7|339
1666671900000|2022-10-25 04:25:00|10002.8|10000.4|10002.6|10001.1|10004.4|10002.7|10001.6|9999.5|359
1666672200000|2022-10-25 04:30:00|10002.5|10001|10002.7|10000.3|10003.6|10001.6|10000.7|9998.7|416
1666672500000|2022-10-25 04:35:00|10002.6|10000.2|10003.9|10002.4|10004.9|10002.6|10002.1|9999.9|261
1666672800000|2022-10-25 04:40:00|10003.8|10002.3|10005.1|10002.7|10005.8|10003.9|10003.6|10001.6|322
1666673100000|2022-10-25 04:45:00|10005.2|10002.8|10005.4|10003.9|10006.1|10004.2|10004|10002|287
1666673400000|2022-10-25 04:50:00|10005.7|10003.3|10006.8|10004.4|10007|10004.9|10005.1|10003.1|259
1666673700000|2022-10-25 04:55:00|10006.7|10004.3|10006.1|10003.7|10007.3|10005.4|10005.6|10003.5|285
1666674000000|2022-10-25 05:00:00|10006.2|10003.8|10006.3|10003.9|10007.4|10005.4|10005.1|10002.9|404
1666674300000|2022-10-25 05:05:00|10006.4|10004|10007.9|10005.5|10008.5|10006.4|10005.8|10003.9|411
1666674600000|2022-10-25 05:10:00|10008|10005.6|10008.9|10006.5|10010.5|10008.1|10007.5|10005.5|411
1666674900000|2022-10-25 05:15:00|10009|10006.6|10008.9|10006.5|10009.4|10007|10007.3|10004.9|422
1666675200000|2022-10-25 05:20:00|10008.8|10006.4|10010.1|10007.7|10010.3|10007.9|10007.5|10005.1|513
1666675500000|2022-10-25 05:25:00|10009.8|10007.4|10008.8|10006.4|10010.1|10007.7|10007.3|10005|387
1666675800000|2022-10-25 05:30:00|10008.7|10006.3|10006.9|10004.5|10008.8|10006.4|10004.3|10001.9|515
1666676100000|2022-10-25 05:35:00|10006.7|10004.3|10007.8|10005.4|10009.4|10007.2|10005.8|10003.4|674
1666676400000|2022-10-25 05:40:00|10007.9|10005.5|10009.5|10007.1|10010.1|10007.7|10006.9|10004.9|521
1666676700000|2022-10-25 05:45:00|10009.6|10007.2|10009.6|10007.2|10011.2|10008.8|10007.7|10005.5|491
1666677000000|2022-10-25 05:50:00|10009.7|10007.3|10011.1|10008.7|10012.8|10010.4|10009.3|10006.9|448
1666677300000|2022-10-25 05:55:00|10010.9|10008.5|10011.9|10009.5|10012.2|10009.8|10010.1|10007.8|426
1666677600000|2022-10-25 06:00:00|10012.3|10009.9|10012.5|10011|10016.8|10014.7|10010.8|10008.9|677
1666677900000|2022-10-25 06:05:00|10012.6|10011.1|10013.7|10011.3|10014.8|10012.9|10011.9|10009.6|478
1666678200000|2022-10-25 06:10:00|10013.8|10011.4|10015.7|10014.2|10016.3|10014.4|10011.8|10009.4|368
1666678500000|2022-10-25 06:15:00|10015.8|10014.3|10010.3|10007.9|10016.2|10014.3|10008.8|10007.1|377
1666678800000|2022-10-25 06:20:00|10010.4|10008|10010.5|10009|10016.3|10013.9|10010|10007.6|349
1666679100000|2022-10-25 06:25:00|10010.4|10008.9|10009|10006.6|10013.3|10010.9|10007.5|10005.2|527
1666679400000|2022-10-25 06:30:00|10008.9|10006.5|10011.9|10009.5|10012.6|10010.2|10007.1|10004.7|408
1666679700000|2022-10-25 06:35:00|10011.8|10009.4|10014.6|10013.1|10015.2|10013.5|10010.2|10008.2|355
1666680000000|2022-10-25 06:40:00|10014.7|10013.2|10014.3|10011.9|10016|10014|10011.2|10009.1|459
1666680300000|2022-10-25 06:45:00|10014.4|10012|10014.2|10011.8|10015.5|10013.5|10012.2|10009.8|504
1666680600000|2022-10-25 06:50:00|10013.9|10012.4|10018.2|10015.8|10020.2|10018.1|10013.9|10012.4|623
1666680900000|2022-10-25 06:55:00|10018.3|10015.9|10026.4|10024|10027.9|10025.5|10017.9|10015.9|802
1666681200000|2022-10-25 07:00:00|10026.3|10023.9|10025.3|10022.9|10027.5|10025.6|10018.8|10016.7|878
1666681500000|2022-10-25 07:05:00|10025.4|10023|10023.8|10021.4|10028.2|10025.8|10022.7|10020.3|733
1666681800000|2022-10-25 07:10:00|10023.9|10021.5|10029.4|10027|10030|10028.2|10023.9|10021.5|532
1666682100000|2022-10-25 07:15:00|10029.3|10026.9|10020.3|10017.9|10030|10027.6|10018.5|10016.1|635
1666682400000|2022-10-25 07:20:00|10020.4|10018|10019.1|10016.7|10024.8|10022.4|10017.7|10015.3|790
1666682700000|2022-10-25 07:25:00|10018.8|10016.4|10020.8|10018.4|10022.6|10020.3|10018|10015.6|572
1666683000000|2022-10-25 07:30:00|10020.5|10018.1|10016.1|10014.6|10022.6|10020.5|10015.9|10014.2|622
1666683300000|2022-10-25 07:35:00|10016.2|10014.7|10019|10016.6|10019.1|10017.1|10013.6|10011.7|557
1666683600000|2022-10-25 07:40:00|10018.9|10016.5|10020.7|10018.3|10023.2|10021.2|10017.4|10015.2|709
1666683900000|2022-10-25 07:45:00|10020.6|10018.2|10023.9|10022.4|10024.4|10022.5|10020|10017.6|712
1666684200000|2022-10-25 07:50:00|10023.7|10022.2|10027.6|10025.2|10028.1|10026|10021.6|10019.6|694
1666684500000|2022-10-25 07:55:00|10027.5|10025.1|10026.4|10024|10030.7|10028.8|10024.2|10021.8|471
1666684800000|2022-10-25 08:00:00|10026.3|10023.9|10017.7|10015.3|10028|10025.6|10017|10014.6|734
1666685100000|2022-10-25 08:05:00|10017.6|10015.2|10015.2|10012.8|10020.9|10018.5|10014.3|10012.5|815
1666685400000|2022-10-25 08:10:00|10014.4|10012.9|10018.5|10016.1|10018.5|10016.2|10011.7|10009.6|716
1666685700000|2022-10-25 08:15:00|10018.1|10016.6|10024.6|10022.2|10024.8|10022.7|10018|10016.4|659
1666686000000|2022-10-25 08:20:00|10024.1|10022.6|10027.4|10025|10027.5|10025.2|10021.7|10019.3|547
1666686300000|2022-10-25 08:25:00|10027.5|10025.1|10025.9|10024.4|10029.2|10027.2|10024.1|10021.8|533
1666686600000|2022-10-25 08:30:00|10025.8|10024.3|10024.2|10021.8|10028.7|10026.7|10022.8|10021.2|636
1666686900000|2022-10-25 08:35:00|10024|10021.6|10027.1|10024.7|10027.8|10025.7|10022.3|10020.3|603
1666687200000|2022-10-25 08:40:00|10027|10024.6|10028.4|10026|10028.8|10026.6|10025.4|10023|414
1666687500000|2022-10-25 08:45:00|10028.5|10026.1|10028.3|10025.9|10030.9|10029.1|10027|10024.9|508
1666687800000|2022-10-25 08:50:00|10028.5|10026.1|10026.6|10024.2|10030.6|10028.7|10026.5|10024.1|475
1666688100000|2022-10-25 08:55:00|10026.7|10024.3|10029.4|10027.9|10030.6|10028.6|10025.5|10023.1|651
1666688400000|2022-10-25 09:00:00|10029.2|10027.7|10029|10026.6|10030|10028.3|10027.8|10025.8|500
1666688700000|2022-10-25 09:05:00|10029.2|10026.8|10028.3|10025.9|10029.6|10027.7|10026.5|10024.2|549
1666689000000|2022-10-25 09:10:00|10028.5|10026.1|10028.4|10026|10029.6|10027.2|10025.6|10024|560
1666689300000|2022-10-25 09:15:00|10028.5|10026.1|10023.3|10020.9|10029.2|10027.3|10023.1|10020.7|421
1666689600000|2022-10-25 09:20:00|10023.1|10020.7|10022.8|10020.4|10025|10022.8|10021.2|10019.3|512
1666689900000|2022-10-25 09:25:00|10022.9|10020.5|10021|10018.6|10022.9|10020.5|10018.3|10016|596
1666690200000|2022-10-25 09:30:00|10021.2|10018.8|10021.6|10019.2|10023.2|10020.8|10020|10017.6|501
1666690500000|2022-10-25 09:35:00|10021.7|10019.3|10024.7|10022.3|10025.1|10022.8|10021.7|10019.3|547
1666690800000|2022-10-25 09:40:00|10024.4|10022|10025.8|10024.3|10027.7|10026.1|10021.4|10019|549
1666691100000|2022-10-25 09:45:00|10025.7|10024.2|10029.4|10027|10030.5|10028.8|10025|10023.1|422
1666691400000|2022-10-25 09:50:00|10029.6|10027.2|10028.7|10026.3|10031.7|10029.3|10028|10026|454
1666691700000|2022-10-25 09:55:00|10028.6|10026.2|10030.4|10028.9|10030.8|10028.9|10027.5|10025.8|464
1666692000000|2022-10-25 10:00:00|10030.3|10028.8|10026.7|10025.2|10030.8|10029.2|10026.6|10024.9|346
1666692300000|2022-10-25 10:05:00|10026.6|10025.1|10024|10021.6|10028.2|10025.8|10023.4|10021|395
1666692600000|2022-10-25 10:10:00|10024.2|10021.8|10028.8|10026.4|10029.6|10027.3|10023.9|10021.5|521
1666692900000|2022-10-25 10:15:00|10028.7|10026.3|10028|10025.6|10029.4|10027|10026.4|10024|420
1666693200000|2022-10-25 10:20:00|10028.1|10025.7|10023.4|10021.9|10028.7|10026.3|10023.3|10021.4|475
1666693500000|2022-10-25 10:25:00|10023.3|10021.8|10028.1|10025.7|10028.3|10026.2|10023.3|10021.5|508
1666693800000|2022-10-25 10:30:00|10028.2|10025.8|10026.7|10024.3|10028.2|10026.1|10023.5|10021.6|461
1666694100000|2022-10-25 10:35:00|10026.5|10024.1|10028|10026.5|10028|10026.5|10023.7|10021.3|511
1666694400000|2022-10-25 10:40:00|10027.8|10026.3|10028.7|10027.2|10029.2|10027.7|10025.3|10023.8|388
1666694700000|2022-10-25 10:45:00|10028.8|10027.3|10026.8|10025.3|10030.1|10028.6|10025.4|10023.8|513
1666695000000|2022-10-25 10:50:00|10026.4|10024.9|10025.1|10023.6|10028.2|10026.2|10024.2|10022.1|451
1666695300000|2022-10-25 10:55:00|10025.2|10023.7|10026.1|10024.6|10028.1|10026.3|10024.6|10022.9|553
1666695600000|2022-10-25 11:00:00|10026|10024.5|10029.3|10027.8|10029.8|10028.2|10025|10023|540
1666695900000|2022-10-25 11:05:00|10029.2|10027.7|10027.7|10026.2|10031.4|10029.9|10027.2|10025.4|515
1666696200000|2022-10-25 11:10:00|10027.8|10026.3|10024.7|10022.3|10028.6|10027.1|10023.1|10021.6|402
1666696500000|2022-10-25 11:15:00|10024.6|10022.2|10024.5|10023|10027.1|10024.9|10024.1|10022.1|444
1666696800000|2022-10-25 11:20:00|10024.6|10023.1|10025.4|10023.9|10027.5|10025.8|10022.8|10020.4|440
1666697100000|2022-10-25 11:25:00|10025.3|10023.8|10025.4|10023.9|10026.1|10024.2|10022.5|10020.7|492
1666697400000|2022-10-25 11:30:00|10025.6|10024.1|10027|10024.6|10029.1|10027.3|10024.6|10023.1|434
1666697700000|2022-10-25 11:35:00|10026.9|10024.5|10025.1|10023.6|10028.4|10026.4|10024.3|10021.9|396
1666698000000|2022-10-25 11:40:00|10024.9|10023.4|10023.3|10021.8|10025.3|10023.4|10022.2|10020.2|501
1666698300000|2022-10-25 11:45:00|10023.5|10022|10022.7|10021.2|10025.6|10024|10020.1|10018.2|530
1666698600000|2022-10-25 11:50:00|10022.8|10021.3|10022.4|10020.9|10023.6|10022.1|10020.7|10019.2|390
1666698900000|2022-10-25 11:55:00|10022.5|10021|10021.5|10020|10023.6|10021.8|10019.8|10017.9|481
1666699200000|2022-10-25 12:00:00|10021.4|10019.9|10024.3|10022.8|10024.3|10022.8|10021|10019.1|643
1666699500000|2022-10-25 12:05:00|10024.6|10023.1|10027.1|10025.6|10027.6|10025.8|10023.8|10022|629
1666699800000|2022-10-25 12:10:00|10027.4|10025.9|10027.7|10026.2|10029.8|10027.9|10025.3|10023.3|440
1666700100000|2022-10-25 12:15:00|10027.6|10026.1|10024.1|10022.6|10030.3|10028.2|10023.7|10022.1|582
1666700400000|2022-10-25 12:20:00|10024.2|10022.7|10028.5|10026.1|10029.4|10027.9|10022.2|10020.7|653
1666700700000|2022-10-25 12:25:00|10028.4|10026|10029.5|10027.1|10031.3|10029.8|10028.2|10026|483
1666701000000|2022-10-25 12:30:00|10029.3|10026.9|10029.9|10027.5|10030.3|10028.2|10025.7|10024|490
1666701300000|2022-10-25 12:35:00|10029.5|10028|10028.6|10026.2|10030.2|10028.6|10024.5|10022.6|563
1666701600000|2022-10-25 12:40:00|10028.7|10026.3|10027.8|10025.4|10031.3|10029.5|10027.5|10025.4|623
1666701900000|2022-10-25 12:45:00|10027.7|10025.3|10026.1|10023.7|10028.3|10026.5|10021.3|10019.8|744
1666702200000|2022-10-25 12:50:00|10026.5|10024.1|10030.1|10027.7|10032.9|10030.9|10025.8|10023.7|658
1666702500000|2022-10-25 12:55:00|10030.5|10028.1|10028.7|10026.3|10033|10030.8|10028.3|10025.9|697
1666702800000|2022-10-25 13:00:00|10028.9|10026.5|10029.9|10028.4|10031.8|10029.4|10026.7|10024.3|704
1666703100000|2022-10-25 13:05:00|10030|10028.5|10017.4|10015|10030.2|10028.7|10017.4|10015|817
1666703400000|2022-10-25 13:10:00|10017.5|10015.1|10007.4|10005|10018|10015.9|10005|10002.6|893
1666703700000|2022-10-25 13:15:00|10007.3|10004.9|9991.4|9989|10008|10006|9990.5|9988.1|955
1666704000000|2022-10-25 13:20:00|9991.5|9989.1|9989.3|9986.9|9994.5|9992.1|9986.2|9984.1|785
1666704300000|2022-10-25 13:25:00|9989|9986.6|9980.4|9978|9996.9|9994.5|9978.3|9975.9|1024
1666704600000|2022-10-25 13:30:00|9980.5|9978.1|9969.1|9966.7|9982.9|9980.5|9967.6|9965.2|1190
1666704900000|2022-10-25 13:35:00|9968.9|9966.5|9978.6|9976.2|9982.8|9980.4|9967.4|9965|1136
1666705200000|2022-10-25 13:40:00|9978.1|9975.7|9966.1|9963.7|9980|9978|9965.5|9963.3|1081
1666705500000|2022-10-25 13:45:00|9966|9963.6|9954.6|9952.2|9966.1|9964.1|9953.9|9951.9|1043
1666705800000|2022-10-25 13:50:00|9954.5|9952.1|9953.9|9951.5|9960.3|9957.9|9952.9|9950.9|888
1666706100000|2022-10-25 13:55:00|9954.2|9951.8|9950.3|9947.9|9959.3|9956.9|9948.3|9945.9|724
1666706400000|2022-10-25 14:00:00|9950.4|9947.7|9943.6|9941.2|9952.7|9950.3|9941.3|9938.9|1218
1666706700000|2022-10-25 14:05:00|9943.7|9941.3|9955.9|9953.5|9959.2|9956.8|9943.2|9941.3|1106
1666707000000|2022-10-25 14:10:00|9955.8|9953.4|9962.7|9960.3|9968.2|9965.8|9955.4|9953|1107
1666707300000|2022-10-25 14:15:00|9962.8|9960.4|9977.5|9975.1|9981.1|9978.7|9960.6|9958.2|1041
1666707600000|2022-10-25 14:20:00|9977.6|9975.2|9979.9|9977.5|9982|9979.6|9971.5|9969.1|842
1666707900000|2022-10-25 14:25:00|9979.8|9977.4|9964.4|9962.9|9979.9|9977.5|9964|9962.1|856
1666708200000|2022-10-25 14:30:00|9964.3|9962.8|9963.4|9961.9|9966.5|9965|9956.4|9954.3|895
1666708500000|2022-10-25 14:35:00|9963.3|9961.8|9960.8|9958.4|9968.1|9966.3|9958.2|9956.3|1005
1666708800000|2022-10-25 14:40:00|9960.7|9958.3|9957.8|9955.4|9964.1|9961.9|9957.4|9955|916
1666709100000|2022-10-25 14:45:00|9957.9|9955.5|9967.1|9964.7|9970.1|9967.9|9957.9|9955.5|965
1666709400000|2022-10-25 14:50:00|9966.9|9964.5|9960.2|9957.8|9969.4|9967|9958.1|9955.7|1025
1666709700000|2022-10-25 14:55:00|9960.3|9957.9|9960.9|9959.4|9961.5|9960|9953.5|9951.4|869
1666710000000|2022-10-25 15:00:00|9960.8|9959.3|9965.7|9963.3|9967.7|9965.3|9956.9|9955.4|768
1666710300000|2022-10-25 15:05:00|9965.6|9963.2|9953|9951.5|9965.7|9963.4|9952.2|9950.4|681
1666710600000|2022-10-25 15:10:00|9952.9|9951.4|9957.7|9955.3|9959.8|9958|9952.2|9950.1|721
1666710900000|2022-10-25 15:15:00|9957.8|9955.4|9953.7|9951.3|9958.4|9956.3|9949.9|9948.1|769
1666711200000|2022-10-25 15:20:00|9953.8|9951.4|9950.8|9948.4|9959.1|9957.5|9949.7|9947.7|692
1666711500000|2022-10-25 15:25:00|9950.9|9948.5|9949.2|9946.8|9954.4|9952.6|9946.5|9944.8|738
1666711800000|2022-10-25 15:30:00|9949.3|9946.9|9944.1|9941.7|9952.2|9950.1|9942.5|9940.1|636
1666712100000|2022-10-25 15:35:00|9944.3|9941.9|9943.9|9941.5|9947.4|9945|9941.9|9940|732
1666712400000|2022-10-25 15:40:00|9944|9941.6|9951.8|9950.3|9952.2|9950.7|9943.9|9941.5|670
1666712700000|2022-10-25 15:45:00|9952.1|9950.6|9957.2|9955.7|9957.8|9956.1|9952.1|9950.2|699
1666713000000|2022-10-25 15:50:00|9957.4|9955.9|9953.6|9951.2|9958.1|9956.6|9952.4|9950.7|461
1666713300000|2022-10-25 15:55:00|9953.7|9951.3|9962.7|9961.2|9965.8|9964.3|9953.7|9951.3|602
1666713600000|2022-10-25 16:00:00|9962.8|9961.3|9965.5|9964|9965.7|9964.1|9962.8|9961|520
1666713900000|2022-10-25 16:05:00|9965.3|9963.8|9963.2|9960.8|9967.6|9965.9|9957.9|9956.2|645
1666714200000|2022-10-25 16:10:00|9963.4|9961|9963.5|9961.1|9967|9965|9962.5|9960.6|583
1666714500000|2022-10-25 16:15:00|9963.6|9961.2|9963.1|9960.7|9965.4|9963.9|9961.9|9959.8|441
1666714800000|2022-10-25 16:20:00|9962.9|9960.5|9962.1|9959.7|9965.5|9963.1|9960.2|9958.7|494
1666715100000|2022-10-25 16:25:00|9962.2|9959.8|9967.7|9965.3|9968.2|9966.4|9961.6|9959.8|637
1666715400000|2022-10-25 16:30:00|9967.5|9965.1|9966|9963.6|9968.2|9966.7|9963.3|9961.8|469
1666715700000|2022-10-25 16:35:00|9966.1|9963.7|9961.2|9959.7|9966.8|9964.6|9961|9959.2|447
1666716000000|2022-10-25 16:40:00|9961.7|9960.2|9964|9962.5|9964.8|9963.1|9961|9959.2|458
1666716300000|2022-10-25 16:45:00|9964.2|9962.7|9965.7|9964.2|9969.7|9968.2|9963.6|9961.7|445
1666716600000|2022-10-25 16:50:00|9965.8|9964.3|9974.6|9973.1|9974.6|9973.1|9964.9|9963.4|458
1666716900000|2022-10-25 16:55:00|9974.7|9973.2|9969.3|9966.9|9976.2|9973.8|9969.2|9966.8|509
1666717200000|2022-10-25 17:00:00|9969.2|9966.8|9971.2|9968.8|9972.2|9970.3|9964.2|9962.3|704
1666717500000|2022-10-25 17:05:00|9971.1|9968.7|9967.7|9965.3|9973.3|9971.4|9966.7|9964.4|661
1666717800000|2022-10-25 17:10:00|9967.8|9965.4|9970.3|9967.9|9971.2|9968.9|9966.6|9964.6|581
1666718100000|2022-10-25 17:15:00|9970.2|9967.8|9966.8|9965.3|9972.5|9970.5|9966.4|9964.5|516
1666718400000|2022-10-25 17:20:00|9967|9965.5|9966.6|9964.2|9969.1|9967.6|9965.9|9963.9|421
1666718700000|2022-10-25 17:25:00|9966.4|9964|9965.8|9963.4|9966.4|9964.7|9962.6|9960.8|373
1666719000000|2022-10-25 17:30:00|9965.7|9963.3|9963.7|9961.3|9965.8|9963.4|9960.3|9958.8|499
1666719300000|2022-10-25 17:35:00|9963.9|9961.5|9966.2|9963.8|9966.5|9964.5|9962.4|9960|506
1666719600000|2022-10-25 17:40:00|9966.1|9963.7|9962.9|9961.4|9966.6|9964.2|9962.4|9960.7|481
1666719900000|2022-10-25 17:45:00|9963.3|9960.9|9961.5|9959.1|9964.8|9962.4|9960.5|9958.5|450
1666720200000|2022-10-25 17:50:00|9961.3|9958.9|9960.5|9958.1|9963.5|9961.5|9958|9956|446
1666720500000|2022-10-25 17:55:00|9960.6|9958.2|9956.6|9954.2|9962.2|9959.8|9956|9953.9|338
1666720800000|2022-10-25 18:00:00|9956.8|9954.4|9953.9|9951.5|9957.6|9955.3|9953.4|9951.4|321
1666721100000|2022-10-25 18:05:00|9954.1|9951.7|9952.6|9950.2|9955.2|9952.8|9951.5|9949.8|391
1666721400000|2022-10-25 18:10:00|9952.7|9950.3|9957.3|9954.9|9958.3|9955.9|9951.2|9948.8|356
1666721700000|2022-10-25 18:15:00|9957.4|9955|9956.1|9954.6|9958|9955.8|9954.9|9952.7|486
1666722000000|2022-10-25 18:20:00|9956|9954.5|9955.2|9952.8|9958.2|9956.7|9955|9952.6|448
1666722300000|2022-10-25 18:25:00|9955.3|9952.9|9951.1|9948.7|9956.6|9954.4|9951|9948.6|461
1666722600000|2022-10-25 18:30:00|9951|9948.6|9950.7|9948.3|9953.8|9951.4|9950.3|9948.2|454
1666722900000|2022-10-25 18:35:00|9950.8|9948.4|9953.7|9951.3|9954.2|9952.2|9950.5|9948.1|301
1666723200000|2022-10-25 18:40:00|9953.6|9951.2|9956.9|9954.5|9956.9|9954.5|9951.1|9948.7|342
1666723500000|2022-10-25 18:45:00|9956.8|9954.4|9959.4|9957|9961.2|9958.8|9956.8|9954.4|284
1666723800000|2022-10-25 18:50:00|9959.6|9957.2|9958|9955.6|9961.4|9959|9957|9954.6|321
1666724100000|2022-10-25 18:55:00|9957.9|9955.5|9958.1|9956.6|9962.9|9961.4|9957.6|9955.5|462
1666724400000|2022-10-25 19:00:00|9958.7|9956.3|9957.7|9955.3|9961.4|9959.7|9956.4|9954|555
1666724700000|2022-10-25 19:05:00|9957.8|9955.4|9959.6|9957.2|9960.1|9958.1|9955.2|9952.8|454
1666725000000|2022-10-25 19:10:00|9959.5|9957.1|9955|9953.5|9961.3|9959.4|9954.9|9953.4|482
1666725300000|2022-10-25 19:15:00|9954.9|9953.4|9952.4|9950|9955|9953.5|9949.8|9948.2|444
1666725600000|2022-10-25 19:20:00|9952.3|9949.9|9952.6|9950.2|9956.1|9953.7|9950.5|9948.4|373
1666725900000|2022-10-25 19:25:00|9952.5|9950.1|9951.7|9949.3|9952.7|9950.3|9949.7|9947.5|347
1666726200000|2022-10-25 19:30:00|9951.8|9949.4|9953.3|9950.9|9953.3|9951.4|9948.4|9946.4|323
1666726500000|2022-10-25 19:35:00|9953.2|9950.8|9952.8|9950.4|9953.8|9951.4|9950.9|9948.5|322
1666726800000|2022-10-25 19:40:00|9952.7|9950.3|9949.3|9946.9|9954.8|9952.4|9949.2|9946.8|256
1666727100000|2022-10-25 19:45:00|9949.4|9947|9949.3|9946.9|9952.1|9949.7|9948.3|9945.9|182
1666727400000|2022-10-25 19:50:00|9949.4|9947|9950.9|9948.5|9951.1|9948.9|9946.8|9944.8|251
1666727700000|2022-10-25 19:55:00|9951|9948.6|9947.3|9944.9|9951|9948.7|9947.3|9944.9|282
1666728000000|2022-10-25 20:00:00|9947.4|9945|9949.9|9947.5|9950.4|9948.1|9946.5|9944.2|275
1666728300000|2022-10-25 20:05:00|9950|9947.6|9947.4|9945|9950|9947.6|9946.4|9944|211
1666728600000|2022-10-25 20:10:00|9947.3|9944.9|9945.2|9942.8|9947.4|9945.3|9945|9942.8|180
1666728900000|2022-10-25 20:15:00|9945.1|9942.7|9946|9943.6|9947.3|9944.9|9945.1|9942.7|213
1666729200000|2022-10-25 20:20:00|9946.1|9943.7|9948|9945.6|9948|9946.2|9945.7|9943.6|233
1666729500000|2022-10-25 20:25:00|9947.8|9945.4|9947.8|9945.4|9950|9947.6|9945.7|9943.6|164
1666729800000|2022-10-25 20:30:00|9947.7|9945.3|9948.4|9946|9950.1|9947.7|9947.6|9945.2|159
1666730100000|2022-10-25 20:35:00|9948.3|9945.9|9948.4|9946|9948.7|9946.3|9947.6|9945.2|95
1666730400000|2022-10-25 20:40:00|9948.3|9945.9|9946.6|9944.2|9948.5|9946.1|9946.5|9944.1|143
1666730700000|2022-10-25 20:45:00|9946.5|9944.1|9945.4|9943|9946.5|9944.1|9944.8|9942.3|78
1666731000000|2022-10-25 20:50:00|9945.5|9943.1|9947.3|9944.9|9947.5|9945.1|9944.8|9942.4|98
1666731300000|2022-10-25 20:55:00|9947.4|9945|9952.7|9947.7|9953|9948|9946.4|9942.6|316
1666731600000|2022-10-25 21:00:00|9952.9|9947.9|9961.2|9956.2|9961.2|9956.2|9952.9|9947.9|38
1666731900000|2022-10-25 21:05:00|9962.8|9957.8|9961|9956|9962.8|9957.8|9960.4|9955.4|28
1666732200000|2022-10-25 21:10:00|9958.9|9953.9|9951.4|9946.4|9962.5|9957.5|9951.2|9946.2|459
1666732500000|2022-10-25 21:15:00|9951.1|9946.1|9957.5|9952.5|9957.7|9952.7|9949.7|9944.7|69
1666732800000|2022-10-25 21:20:00|9957.8|9952.8|9957.6|9952.6|9959.1|9954.1|9956.3|9951.3|68
1666733100000|2022-10-25 21:25:00|9957.9|9952.9|9957.7|9952.7|9960.6|9955.6|9950.4|9945.4|165
1666733400000|2022-10-25 21:30:00|9957.6|9952.6|9951.7|9946.7|9958.2|9953.2|9951.2|9946.2|78
1666733700000|2022-10-25 21:35:00|9952.3|9947.3|9952.3|9947.3|9958.6|9953.6|9950.7|9945.7|343
1666734000000|2022-10-25 21:40:00|9952.2|9947.2|9952.3|9947.3|9955.5|9950.5|9950.2|9945.2|374
1666734300000|2022-10-25 21:45:00|9953|9948|9950.9|9945.9|9953|9948|9949.9|9944.9|257
1666734600000|2022-10-25 21:50:00|9951.3|9946.3|9950.6|9945.6|9952.5|9947.5|9950.5|9945.5|124
1666734900000|2022-10-25 21:55:00|9951|9946|9952.3|9947.3|9953.5|9948.5|9949.9|9944.9|158
1666735200000|2022-10-25 22:00:00|9952.7|9947.7|9955.2|9950.2|9956.8|9951.8|9948.4|9943.4|308
1666735500000|2022-10-25 22:05:00|9956.9|9951.9|9954.9|9949.9|9958.1|9953.1|9953.2|9948.2|280
1666735800000|2022-10-25 22:10:00|9954.8|9949.8|9952.6|9948.8|9956.5|9951.5|9952.3|9947.4|227
1666736100000|2022-10-25 22:15:00|9952.7|9948.6|9953.4|9950|9954.5|9950.9|9950.6|9947.6|1190
1666736400000|2022-10-25 22:20:00|9953.5|9950.1|9950|9947.3|9954|9950.4|9948.7|9945.7|975
1666736700000|2022-10-25 22:25:00|9950.1|9947.6|9953.6|9950.8|9954.3|9951.4|9950|9947.2|348
1666737000000|2022-10-25 22:30:00|9953.5|9950.3|9952|9949.2|9954.2|9951.3|9951|9948.5|388
1666737300000|2022-10-25 22:35:00|9951.9|9949.5|9952.2|9949.8|9952.7|9950.1|9950.3|9947.9|201
1666737600000|2022-10-25 22:40:00|9952.4|9950|9952.6|9950.2|9952.8|9950.2|9950.2|9947.8|209
1666737900000|2022-10-25 22:45:00|9952.7|9950|9951.5|9949.1|9953|9950.6|9951|9948.6|241
1666738200000|2022-10-25 22:50:00|9951.6|9949.2|9954.1|9951.7|9954.3|9951.9|9951.6|9949.2|205
1666738500000|2022-10-25 22:55:00|9954|9951.6|9952.3|9949.9|9954.4|9952|9952.1|9949.7|241
1666738800000|2022-10-25 23:00:00|9952.2|9949.8|9952.9|9950.5|9953.7|9951.2|9952.2|9949.8|215
1666739100000|2022-10-25 23:05:00|9952.8|9950.4|9950.1|9947.7|9952.9|9950.5|9949.6|9947.2|285
1666739400000|2022-10-25 23:10:00|9950.3|9947.9|9948.7|9946.3|9951.1|9948.7|9948.2|9945.8|257
1666739700000|2022-10-25 23:15:00|9948.6|9946.2|9948.7|9946.3|9949|9946.6|9947.2|9944.8|229
1666740000000|2022-10-25 23:20:00|9948.6|9946.2|9948.3|9945.9|9949.8|9947.4|9947.3|9944.9|178
1666740300000|2022-10-25 23:25:00|9948.4|9946|9950|9947.6|9950.4|9948|9948.3|9945.9|205
1666740600000|2022-10-25 23:30:00|9950.1|9947.7|9947.3|9944.9|9950.8|9948.4|9945.6|9943.2|173
1666740900000|2022-10-25 23:35:00|9947.2|9944.8|9946.1|9943.7|9948.4|9946|9946|9943.6|133
1666741200000|2022-10-25 23:40:00|9946.2|9943.8|9949.4|9947|9950.1|9947.7|9946.1|9943.7|130
1666741500000|2022-10-25 23:45:00|9949.3|9946.9|9948|9945.6|9949.9|9947.5|9947.9|9945.5|233
1666741800000|2022-10-25 23:50:00|9947.9|9945.5|9947.8|9945.4|9951.9|9949.5|9947|9944.6|225
1666742100000|2022-10-25 23:55:00|9947.9|9945.5|9949.8|9947.4|9950.9|9948.5|9947.7|9945.3|304
1666742400000|2022-10-26 00:00:00|9949.2|9946.8|9947.1|9944.7|9949.4|9947|9943.8|9941.4|506
1666742700000|2022-10-26 00:05:00|9947.2|9944.8|9951.9|9950.4|9952.3|9950.4|9945.6|9943.2|447
1666743000000|2022-10-26 00:10:00|9951.8|9949.4|9951.9|9949.5|9954.2|9951.8|9949.2|9947.1|489
1666743300000|2022-10-26 00:15:00|9951.4|9949.9|9950.1|9947.7|9952|9949.9|9949.4|9947.4|397
1666743600000|2022-10-26 00:20:00|9950|9947.6|9955.9|9953.5|9956.1|9953.7|9949.6|9947.2|458
1666743900000|2022-10-26 00:25:00|9956|9953.6|9954.9|9952.5|9957.3|9955.4|9954|9951.6|339
1666744200000|2022-10-26 00:30:00|9955|9952.6|9957|9954.6|9957.1|9954.7|9952.8|9950.4|996
1666744500000|2022-10-26 00:35:00|9956.9|9954.5|9955.2|9952.8|9959.1|9956.7|9955.1|9952.7|816
1666744800000|2022-10-26 00:40:00|9955.4|9953|9958|9955.6|9959.7|9957.3|9954.2|9951.8|829
1666745100000|2022-10-26 00:45:00|9957.6|9955.2|9962.2|9959.8|9963.8|9961.4|9957|9954.8|997
1666745400000|2022-10-26 00:50:00|9962.3|9959.9|9961.1|9958.7|9963.2|9960.8|9958.7|9956.3|1073
1666745700000|2022-10-26 00:55:00|9960.8|9958.4|9960.9|9958.5|9963.5|9961.1|9959.7|9957.3|986
1666746000000|2022-10-26 01:00:00|9960.7|9958.3|9960.5|9958.1|9961.8|9959.4|9957.2|9954.8|862
1666746300000|2022-10-26 01:05:00|9960.3|9957.9|9961.3|9958.9|9963.8|9961.4|9960.3|9957.9|786
1666746600000|2022-10-26 01:10:00|9961.2|9958.8|9958.2|9955.8|9961.3|9958.9|9957.1|9954.7|630
1666746900000|2022-10-26 01:15:00|9958.3|9955.9|9955.5|9953.1|9958.5|9956.1|9951.9|9949.5|865
1666747200000|2022-10-26 01:20:00|9955.4|9953|9955.6|9953.2|9957.4|9955|9953|9950.6|685
1666747500000|2022-10-26 01:25:00|9955.5|9953.1|9957.8|9955.4|9958.4|9956|9954.5|9952.4|1058
1666747800000|2022-10-26 01:30:00|9958.3|9955.9|9956.9|9954.5|9958.7|9956.3|9955|9952.6|850
1666748100000|2022-10-26 01:35:00|9957.2|9954.8|9955.5|9953.1|9957.5|9955.1|9953.5|9951.1|987
1666748400000|2022-10-26 01:40:00|9955|9952.6|9953.2|9950.8|9956.3|9953.9|9953.2|9950.8|831
1666748700000|2022-10-26 01:45:00|9953.5|9951.1|9954|9951.6|9955.1|9952.7|9951.1|9948.7|725
1666749000000|2022-10-26 01:50:00|9953.8|9951.4|9955|9952.6|9956.4|9954|9952.4|9950|733
1666749300000|2022-10-26 01:55:00|9955.1|9952.7|9958.5|9956.1|9959.3|9956.9|9954.8|9952.4|940
1666749600000|2022-10-26 02:00:00|9958.6|9956.2|9959|9956.6|9959.8|9957.4|9956.8|9954.4|1006
1666749900000|2022-10-26 02:05:00|9958.8|9956.4|9955.9|9953.5|9959.5|9957.1|9954.6|9952.2|831
1666750200000|2022-10-26 02:10:00|9956|9953.6|9954.2|9951.8|9956.5|9954.1|9953.7|9951.3|939
1666750500000|2022-10-26 02:15:00|9954.3|9951.9|9953.1|9950.7|9955.2|9952.8|9953|9950.6|1053
1666750800000|2022-10-26 02:20:00|9953.2|9950.8|9956.5|9954.1|9956.5|9954.1|9953|9950.6|614
1666751100000|2022-10-26 02:25:00|9956.4|9954|9954.6|9952.2|9958.3|9955.9|9954.5|9952.2|822
1666751400000|2022-10-26 02:30:00|9954.7|9952.3|9953.4|9951|9955.4|9953|9951.7|9949.3|700
1666751700000|2022-10-26 02:35:00|9953.3|9950.9|9953.1|9950.7|9953.4|9951|9950.9|9948.5|743
1666752000000|2022-10-26 02:40:00|9952.8|9950.4|9952.5|9950.1|9955.8|9953.4|9952.2|9949.8|897
1666752300000|2022-10-26 02:45:00|9952.9|9950.5|9951.8|9949.4|9953.4|9951|9950.7|9948.3|568
1666752600000|2022-10-26 02:50:00|9951.7|9949.3|9953.1|9950.7|9955.4|9953|9950.9|9948.5|644
1666752900000|2022-10-26 02:55:00|9953.3|9950.9|9952.1|9949.7|9954.3|9951.9|9951.1|9948.7|706
1666753200000|2022-10-26 03:00:00|9952|9949.6|9950.7|9948.3|9952.9|9950.5|9949.3|9946.9|705
1666753500000|2022-10-26 03:05:00|9950.6|9948.2|9952.2|9949.8|9952.2|9949.8|9950|9947.6|649
1666753800000|2022-10-26 03:10:00|9951.9|9949.5|9950.7|9948.3|9953.9|9951.5|9950.7|9948.3|520
1666754100000|2022-10-26 03:15:00|9950.9|9948.5|9948.9|9946.5|9951.4|9949|9948.8|9946.4|460
1666754400000|2022-10-26 03:20:00|9948.8|9946.4|9947.7|9945.3|9949|9946.6|9946|9943.6|472
1666754700000|2022-10-26 03:25:00|9947.4|9945|9945.7|9943.3|9948.3|9945.9|9944.4|9942|601
1666755000000|2022-10-26 03:30:00|9945.8|9943.4|9948.3|9945.9|9949|9946.6|9945.4|9943|496
1666755300000|2022-10-26 03:35:00|9948.2|9945.8|9949.3|9946.9|9951|9948.6|9948.2|9945.8|398
1666755600000|2022-10-26 03:40:00|9948.8|9946.4|9948|9945.6|9950.4|9948|9947.4|9945|583
1666755900000|2022-10-26 03:45:00|9947.9|9945.5|9945|9942.6|9947.9|9945.5|9944.9|9942.5|859
1666756200000|2022-10-26 03:50:00|9945.1|9942.7|9947.8|9945.4|9948.5|9946.1|9944.9|9942.5|602
1666756500000|2022-10-26 03:55:00|9947.4|9945|9947.6|9945.2|9948.8|9946.4|9946.8|9944.4|718
1666756800000|2022-10-26 04:00:00|9947.7|9945.3|9949.4|9947|9950.1|9947.7|9946.3|9943.9|639
1666757100000|2022-10-26 04:05:00|9949.6|9947.2|9948.9|9946.5|9950.3|9947.9|9948.4|9946|477
1666757400000|2022-10-26 04:10:00|9949|9946.6|9950.5|9948.1|9950.6|9948.2|9948.2|9945.8|453
1666757700000|2022-10-26 04:15:00|9950.4|9948|9947.9|9945.5|9951.2|9948.8|9946.4|9944|762
1666758000000|2022-10-26 04:20:00|9947.8|9945.4|9950.4|9948|9951.3|9948.9|9947.2|9944.8|567
1666758300000|2022-10-26 04:25:00|9950.5|9948.1|9947.4|9945|9952|9949.6|9947|9944.6|775
1666758600000|2022-10-26 04:30:00|9947.3|9944.9|9944.8|9942.4|9948.4|9946|9944|9941.6|870
1666758900000|2022-10-26 04:35:00|9944.6|9942.2|9945.5|9943.1|9948|9945.6|9944.2|9941.8|823
1666759200000|2022-10-26 04:40:00|9945.4|9943|9946.5|9944.1|9947.8|9945.4|9944.2|9941.8|584
1666759500000|2022-10-26 04:45:00|9946.6|9944.2|9946.4|9944|9947.6|9945.2|9945.9|9943.5|577
1666759800000|2022-10-26 04:50:00|9946.3|9943.9|9945.2|9942.8|9947.2|9944.8|9945.1|9942.7|521
1666760100000|2022-10-26 04:55:00|9945.3|9942.9|9948.5|9946.1|9949.4|9947|9945|9942.6|726
1666760400000|2022-10-26 05:00:00|9948.7|9946.3|9946.3|9943.9|9949.9|9947.5|9945.2|9942.8|582
1666760700000|2022-10-26 05:05:00|9946.2|9943.8|9948.1|9945.7|9949.7|9947.3|9945.9|9943.5|532
1666761000000|2022-10-26 05:10:00|9947.8|9945.4|9951.8|9949.4|9952.1|9949.7|9947.8|9945.4|655
1666761300000|2022-10-26 05:15:00|9952.2|9949.8|9951.7|9949.3|9952.4|9950|9949.6|9947.2|609
1666761600000|2022-10-26 05:20:00|9951.6|9949.2|9947.4|9945|9952.5|9950.1|9947.1|9944.7|940
1666761900000|2022-10-26 05:25:00|9947.5|9945.1|9945.7|9943.3|9949.2|9946.8|9945.4|9943|1081
1666762200000|2022-10-26 05:30:00|9945.9|9943.5|9945.1|9942.7|9948.5|9946.1|9944.2|9941.8|957
1666762500000|2022-10-26 05:35:00|9944.7|9942.3|9939.6|9937.2|9945.7|9943.3|9939.2|9936.8|1026
1666762800000|2022-10-26 05:40:00|9939.8|9937.4|9939.6|9937.2|9942.2|9939.8|9939.1|9936.7|905
1666763100000|2022-10-26 05:45:00|9939.7|9937.3|9943.9|9941.5|9944.4|9942|9939|9936.6|823
1666763400000|2022-10-26 05:50:00|9944|9941.6|9948.4|9946|9948.4|9946|9943.7|9941.3|574
1666763700000|2022-10-26 05:55:00|9948.3|9945.9|9944.6|9942.2|9948.5|9946.4|9942.2|9939.8|681
1666764000000|2022-10-26 06:00:00|9943.7|9941.3|9940|9937.6|9945.4|9943|9939|9936.6|873
1666764300000|2022-10-26 06:05:00|9939.5|9937.1|9937.6|9935.2|9942|9939.6|9936.5|9934.1|720
1666764600000|2022-10-26 06:10:00|9937.8|9935.4|9931.1|9928.7|9940.1|9937.7|9927.8|9925.4|880
1666764900000|2022-10-26 06:15:00|9931|9928.6|9932.1|9929.7|9933.1|9931|9928.2|9925.8|728
1666765200000|2022-10-26 06:20:00|9932.3|9929.9|9932.7|9930.3|9934.2|9931.8|9930.4|9928|661
1666765500000|2022-10-26 06:25:00|9932.8|9930.4|9932.8|9930.4|9934.2|9931.8|9931.6|9929.2|537
1666765800000|2022-10-26 06:30:00|9933.3|9930.9|9930.7|9928.3|9934.3|9931.9|9929.3|9926.9|702
1666766100000|2022-10-26 06:35:00|9930.8|9928.4|9926.9|9924.5|9933.1|9930.7|9926.3|9923.9|906
1666766400000|2022-10-26 06:40:00|9926.6|9924.2|9925.7|9923.3|9931.4|9929|9924.9|9922.5|839
1666766700000|2022-10-26 06:45:00|9925.9|9923.5|9924.7|9922.3|9929.3|9926.9|9924.5|9922.1|944
1666767000000|2022-10-26 06:50:00|9924.9|9922.5|9924.4|9922|9925.4|9923|9921.7|9919.3|956
1666767300000|2022-10-26 06:55:00|9924.3|9921.9|9925.2|9922.8|9928.8|9926.4|9924|9921.6|1000
1666767600000|2022-10-26 07:00:00|9925|9922.6|9926.8|9924.4|9929.4|9927|9922.3|9919.9|1212
1666767900000|2022-10-26 07:05:00|9926.9|9924.5|9924.6|9922.2|9931.5|9929.1|9922.1|9919.7|1264
1666768200000|2022-10-26 07:10:00|9924.8|9922.4|9927.5|9925.1|9928.9|9926.5|9923.2|9920.8|1234
1666768500000|2022-10-26 07:15:00|9926.9|9924.5|9918.5|9916.1|9927.5|9925.1|9914.5|9912.1|1144
1666768800000|2022-10-26 07:20:00|9918.6|9916.2|9911.1|9908.7|9923.6|9921.2|9910.4|9908|1135
1666769100000|2022-10-26 07:25:00|9911|9908.6|9902.8|9900.4|9912.1|9909.7|9902.8|9900.4|1032
1666769400000|2022-10-26 07:30:00|9903.1|9900.7|9907.5|9905.1|9912.7|9910.3|9902.1|9899.7|1094
1666769700000|2022-10-26 07:35:00|9907.1|9904.7|9906.1|9903.7|9912.5|9910.1|9904|9901.6|1305
1666770000000|2022-10-26 07:40:00|9906|9903.6|9889.2|9886.8|9906.3|9903.9|9887.3|9884.9|1408
1666770300000|2022-10-26 07:45:00|9889.3|9886.9|9891.9|9889.5|9893.2|9890.8|9886.2|9883.8|1121
1666770600000|2022-10-26 07:50:00|9892|9889.6|9891.9|9889.5|9896.3|9893.9|9890.4|9888|822
1666770900000|2022-10-26 07:55:00|9892.1|9889.7|9879.9|9877.5|9892.6|9890.2|9879.8|9877.4|828
1666771200000|2022-10-26 08:00:00|9879.8|9877.4|9878.4|9876|9886.6|9884.2|9876.1|9873.7|852
1666771500000|2022-10-26 08:05:00|9878.5|9876.1|9866.3|9863.9|9881.8|9879.4|9865.2|9862.8|910
1666771800000|2022-10-26 08:10:00|9866.5|9864.1|9882.1|9879.7|9882.8|9881.3|9865.9|9864|853
1666772100000|2022-10-26 08:15:00|9881.7|9880.2|9885.4|9883|9889.6|9887.8|9879.3|9877.7|818
1666772400000|2022-10-26 08:20:00|9885.5|9883.1|9879.7|9878.2|9886|9884.1|9879.4|9877.7|685
1666772700000|2022-10-26 08:25:00|9879.8|9878.3|9881.1|9878.7|9885|9883.3|9878.3|9875.9|735
1666773000000|2022-10-26 08:30:00|9881.3|9878.9|9872.5|9871|9881.8|9880.1|9872.5|9871|734
1666773300000|2022-10-26 08:35:00|9872.6|9871.1|9867.1|9864.7|9874.9|9872.6|9865|9862.6|888
1666773600000|2022-10-26 08:40:00|9867|9864.6|9867.6|9865.2|9870.8|9868.4|9861.7|9859.3|763
1666773900000|2022-10-26 08:45:00|9867.9|9865.5|9871.8|9869.4|9872|9869.8|9866.8|9864.4|640
1666774200000|2022-10-26 08:50:00|9870.3|9867.9|9864.3|9861.9|9870.6|9868.2|9864.2|9861.8|692
1666774500000|2022-10-26 08:55:00|9864.2|9861.8|9864.2|9862.7|9866.6|9864.6|9860|9858.1|700
1666774800000|2022-10-26 09:00:00|9864.7|9863.2|9861.7|9860.2|9865.9|9863.7|9855.3|9853.4|624
1666775100000|2022-10-26 09:05:00|9861.6|9860.1|9868.5|9866.1|9871.7|9869.3|9861.6|9859.7|609
1666775400000|2022-10-26 09:10:00|9868.4|9866|9876.1|9873.7|9877.8|9875.4|9865.7|9863.3|845
1666775700000|2022-10-26 09:15:00|9876.2|9873.8|9876.5|9874.1|9878.1|9875.7|9871.3|9868.9|642
1666776000000|2022-10-26 09:20:00|9876.4|9874|9883.4|9881|9886.6|9884.2|9874.8|9872.4|782
1666776300000|2022-10-26 09:25:00|9883.3|9880.9|9891.2|9888.8|9891.6|9889.3|9883.3|9880.9|739
1666776600000|2022-10-26 09:30:00|9891.1|9888.7|9890|9887.6|9891.7|9890|9888.9|9886.5|488
1666776900000|2022-10-26 09:35:00|9890.1|9887.7|9888.5|9887|9890.4|9888.3|9886|9883.6|579
1666777200000|2022-10-26 09:40:00|9888.6|9887.1|9893.9|9891.5|9895|9892.6|9888.6|9886.9|628
1666777500000|2022-10-26 09:45:00|9894.3|9891.9|9896.5|9894.1|9898.6|9896.2|9893.8|9891.4|755
1666777800000|2022-10-26 09:50:00|9896.4|9894|9898.5|9896.1|9901.1|9898.7|9894.2|9891.8|672
1666778100000|2022-10-26 09:55:00|9898.4|9896|9897.8|9895.4|9900.8|9898.8|9894.5|9892.6|737
1666778400000|2022-10-26 10:00:00|9897.9|9895.5|9897.4|9895|9899.5|9897.1|9896.1|9893.7|577
1666778700000|2022-10-26 10:05:00|9897.5|9895.1|9901|9898.6|9901.3|9898.9|9894.6|9892.7|633
1666779000000|2022-10-26 10:10:00|9900.9|9898.5|9902.7|9900.3|9906|9903.9|9900.4|9898.4|715
1666779300000|2022-10-26 10:15:00|9902.8|9900.4|9910.1|9907.7|9910.5|9908.1|9902.3|9900|538
1666779600000|2022-10-26 10:20:00|9910.3|9907.9|9908.2|9905.8|9913.3|9910.9|9908|9905.6|462
1666779900000|2022-10-26 10:25:00|9908.1|9905.7|9901.6|9899.2|9908.3|9905.9|9896.4|9894|641
1666780200000|2022-10-26 10:30:00|9901.7|9899.3|9904|9901.6|9906.8|9904.4|9900.6|9898.2|629
1666780500000|2022-10-26 10:35:00|9904.3|9901.9|9903.2|9900.8|9905.2|9902.8|9900.6|9898.3|434
1666780800000|2022-10-26 10:40:00|9903.1|9900.7|9897.2|9894.8|9905.2|9903.3|9895.9|9893.5|473
1666781100000|2022-10-26 10:45:00|9897.1|9894.7|9902.3|9899.9|9902.3|9900.3|9895.3|9892.9|560
1666781400000|2022-10-26 10:50:00|9901|9899.5|9897.3|9894.9|9903.1|9900.7|9896.2|9894.1|534
1666781700000|2022-10-26 10:55:00|9897.4|9895|9896.4|9894|9901.4|9899.5|9895.7|9893.8|432
1666782000000|2022-10-26 11:00:00|9896.3|9893.9|9890.8|9888.4|9896.7|9894.7|9888.7|9886.3|526
1666782300000|2022-10-26 11:05:00|9891.1|9888.7|9892.6|9890.2|9893.5|9891.1|9885.1|9883.3|592
1666782600000|2022-10-26 11:10:00|9893|9890.6|9892.7|9890.3|9895.1|9893.2|9890.5|9888.1|519
1666782900000|2022-10-26 11:15:00|9892.5|9890.1|9892.7|9890.3|9893.9|9891.5|9889.2|9887.4|514
1666783200000|2022-10-26 11:20:00|9892.9|9890.5|9889.1|9886.7|9893.8|9891.7|9887.4|9885.2|620
1666783500000|2022-10-26 11:25:00|9889.2|9886.8|9891.3|9888.9|9895.7|9893.8|9887.5|9885.4|762
1666783800000|2022-10-26 11:30:00|9891.5|9889.1|9891.7|9889.3|9893.4|9891.3|9888.5|9887|580
1666784100000|2022-10-26 11:35:00|9891.4|9889.9|9892.4|9890.9|9896.2|9894.1|9891.2|9888.8|568
1666784400000|2022-10-26 11:40:00|9892.3|9890.8|9892.2|9889.8|9893.8|9891.7|9890.2|9888.1|543
1666784700000|2022-10-26 11:45:00|9892.1|9889.7|9889.1|9886.7|9892.3|9889.9|9886.4|9884.5|532
1666785000000|2022-10-26 11:50:00|9889|9886.6|9900.1|9897.7|9900.7|9898.9|9886.9|9884.9|664
1666785300000|2022-10-26 11:55:00|9900|9897.6|9897.8|9896.3|9901.7|9899.7|9896.7|9894.9|551
1666785600000|2022-10-26 12:00:00|9897.9|9896.4|9896.4|9894|9901.7|9899.7|9894.8|9893.3|579
1666785900000|2022-10-26 12:05:00|9896.5|9894.1|9900.5|9899|9904.4|9902.6|9896.2|9894.1|773
1666786200000|2022-10-26 12:10:00|9900.6|9899.1|9894.8|9893.3|9901.7|9899.9|9894|9892.2|776
1666786500000|2022-10-26 12:15:00|9894.9|9893.4|9901.7|9899.3|9903.9|9901.9|9890|9888.2|818
1666786800000|2022-10-26 12:20:00|9901.9|9899.5|9904.7|9903.2|9911.5|9909.7|9900|9898|918
1666787100000|2022-10-26 12:25:00|9905.8|9903.4|9914.4|9912|9914.4|9912.6|9905.5|9903.4|736
1666787400000|2022-10-26 12:30:00|9915|9912.6|9911.7|9909.3|9917.8|9915.6|9909.4|9907|1113
1666787700000|2022-10-26 12:35:00|9911.4|9909.9|9917.6|9916.1|9920.8|9918.8|9908.3|9906.2|923
1666788000000|2022-10-26 12:40:00|9917.7|9916.2|9917.4|9915.9|9925.4|9923|9917.1|9915.1|969
1666788300000|2022-10-26 12:45:00|9917.3|9915.8|9925.2|9922.8|9929.9|9927.5|9916.9|9915.4|1009
1666788600000|2022-10-26 12:50:00|9925.3|9922.9|9919.6|9917.2|9928.1|9926.6|9917.2|9914.8|946
1666788900000|2022-10-26 12:55:00|9919.5|9917.1|9917.8|9915.4|9924.5|9922.1|9915.9|9913.5|849
1666789200000|2022-10-26 13:00:00|9917.9|9915.5|9912.1|9909.7|9920.2|9917.8|9911.6|9909.6|839
1666789500000|2022-10-26 13:05:00|9912.2|9909.8|9909.3|9906.9|9915.1|9913.2|9909.2|9906.8|776
1666789800000|2022-10-26 13:10:00|9909.4|9907|9908.1|9906.6|9911.8|9909.9|9901.8|9899.8|828
1666790100000|2022-10-26 13:15:00|9908.3|9906.8|9908.4|9906.9|9911.8|9909.5|9905.4|9903.5|655
1666790400000|2022-10-26 13:20:00|9908.8|9907.3|9911.4|9909|9914.7|9912.3|9905.6|9904.1|584
1666790700000|2022-10-26 13:25:00|9911.5|9909.1|9911|9908.6|9914.1|9912|9908.9|9906.7|705
1666791000000|2022-10-26 13:30:00|9911.1|9908.7|9899.2|9897.7|9913.4|9911|9899|9897.1|792
1666791300000|2022-10-26 13:35:00|9899.1|9897.6|9891.6|9889.2|9900.7|9898.8|9888.4|9886.2|986
1666791600000|2022-10-26 13:40:00|9891.7|9889.3|9897.6|9895.2|9904.1|9901.7|9891.7|9889.3|896
1666791900000|2022-10-26 13:45:00|9897.2|9894.8|9887.7|9885.3|9899.5|9897.1|9883.7|9881.3|997
1666792200000|2022-10-26 13:50:00|9887.6|9885.2|9896.4|9894|9898.2|9896.4|9887.3|9884.9|880
1666792500000|2022-10-26 13:55:00|9896|9893.6|9903.9|9900.8|9903.9|9901.1|9888.1|9885.7|881
1666792800000|2022-10-26 14:00:00|9904.2|9901|9887.4|9885|9904.2|9901|9879.6|9877|1585
1666793100000|2022-10-26 14:05:00|9887.5|9885.1|9886|9883.6|9890.9|9888.5|9883|9881.2|1285
1666793400000|2022-10-26 14:10:00|9885.9|9883.5|9880.7|9879.2|9888.6|9887.1|9876|9874.5|1029
1666793700000|2022-10-26 14:15:00|9880.6|9879.1|9883|9881.5|9888.9|9886.5|9880.6|9879.1|972
1666794000000|2022-10-26 14:20:00|9882.7|9881.2|9898.8|9896.4|9900.7|9898.3|9882.5|9880.1|959
1666794300000|2022-10-26 14:25:00|9898.9|9896.5|9895.6|9893.2|9900.8|9898.7|9891.3|9889.2|870
1666794600000|2022-10-26 14:30:00|9895.5|9894|9903|9901.5|9904|9901.6|9892.9|9890.9|900
1666794900000|2022-10-26 14:35:00|9903.1|9901.6|9899.1|9896.7|9907.1|9905.6|9895.4|9893.9|883
1666795200000|2022-10-26 14:40:00|9898.2|9896.8|9893.9|9891.5|9904|9901.7|9891.6|9890|914
1666795500000|2022-10-26 14:45:00|9894|9891.6|9877.9|9875.5|9895.2|9893.2|9875.9|9874.2|963
1666795800000|2022-10-26 14:50:00|9877.7|9875.3|9876.7|9874.3|9879.1|9877.6|9873.7|9871.3|904
1666796100000|2022-10-26 14:55:00|9876.8|9874.4|9876.6|9875.1|9880.3|9878.3|9875|9872.9|765
1666796400000|2022-10-26 15:00:00|9876.5|9875|9880.1|9878.6|9880.3|9878.6|9874.3|9872.8|798
1666796700000|2022-10-26 15:05:00|9880.3|9878.8|9868.6|9867.1|9884.4|9882.9|9866.7|9865.2|864
1666797000000|2022-10-26 15:10:00|9868.5|9867|9866.9|9865.4|9872.9|9871.1|9866.4|9864.3|694
1666797300000|2022-10-26 15:15:00|9866.8|9865.3|9861.6|9859.2|9868.1|9866.3|9859.2|9857.2|687
1666797600000|2022-10-26 15:20:00|9861.5|9859.1|9860.2|9858.7|9865.3|9863.8|9857.6|9856.1|703
1666797900000|2022-10-26 15:25:00|9860.1|9858.6|9859.4|9857|9861.2|9859.2|9853.3|9851.8|625
1666798200000|2022-10-26 15:30:00|9859.6|9857.2|9856.4|9854.9|9862.9|9860.6|9855.9|9854.2|714
1666798500000|2022-10-26 15:35:00|9856.3|9854.8|9857.3|9855.8|9859.7|9857.5|9854.8|9853.1|683
1666798800000|2022-10-26 15:40:00|9857.2|9855.7|9864.1|9861.7|9864.1|9862.2|9856.5|9854.7|737
1666799100000|2022-10-26 15:45:00|9863.7|9862.2|9867.4|9865.9|9869.3|9867.8|9863.5|9861.5|629
1666799400000|2022-10-26 15:50:00|9867.3|9865.8|9870.5|9869|9873.6|9872.1|9867.1|9865.3|621
1666799700000|2022-10-26 15:55:00|9870.4|9868.9|9865.4|9863.9|9871.5|9869.4|9865.1|9863.3|473
1666800000000|2022-10-26 16:00:00|9865.9|9863.5|9866.5|9864.1|9867.6|9865.2|9862.3|9860.8|655
1666800300000|2022-10-26 16:05:00|9866.2|9864.7|9870.3|9867.9|9873|9871.1|9865.9|9864|605
1666800600000|2022-10-26 16:10:00|9870.2|9867.8|9869.9|9868.4|9870.7|9868.8|9864.7|9862.8|528
1666800900000|2022-10-26 16:15:00|9869.8|9868.3|9862.4|9860|9873.8|9871.9|9861.9|9859.5|522
1666801200000|2022-10-26 16:20:00|9862.5|9860.1|9860.8|9858.4|9863.8|9861.4|9860.1|9857.9|549
1666801500000|2022-10-26 16:25:00|9860.7|9858.3|9865.5|9864|9866.5|9864.6|9858.5|9856.7|493
1666801800000|2022-10-26 16:30:00|9865.6|9864.1|9865.8|9863.4|9866.4|9864.4|9857.6|9855.2|532
1666802100000|2022-10-26 16:35:00|9865.6|9863.2|9870|9867.6|9870.4|9868.3|9864.7|9862.7|443
1666802400000|2022-10-26 16:40:00|9869.3|9866.9|9865.2|9862.8|9870.5|9868.6|9864.2|9861.9|580
1666802700000|2022-10-26 16:45:00|9865.3|9862.9|9869|9867.5|9870.5|9868.6|9863.6|9861.2|461
1666803000000|2022-10-26 16:50:00|9869.1|9867.6|9869.5|9868|9871.6|9869.7|9868|9866.4|470
1666803300000|2022-10-26 16:55:00|9869.4|9867.9|9870.4|9868|9872.8|9871.3|9866.3|9864.2|648
1666803600000|2022-10-26 17:00:00|9869.9|9868.4|9870.5|9868.1|9874.7|9872.9|9868.3|9865.9|719
1666803900000|2022-10-26 17:05:00|9870.6|9868.2|9869.4|9867|9874|9872.1|9868.1|9866.3|582
1666804200000|2022-10-26 17:10:00|9869.5|9867.1|9868.8|9866.4|9872.4|9870.5|9868.3|9865.9|440
1666804500000|2022-10-26 17:15:00|9868.7|9866.3|9868.4|9866|9870.7|9868.8|9867.1|9865|506
1666804800000|2022-10-26 17:20:00|9868.5|9866.1|9870.2|9868.7|9871.8|9870.3|9867|9865.1|428
1666805100000|2022-10-26 17:25:00|9870.3|9868.8|9874.3|9871.9|9874.3|9872.6|9869.7|9868.2|541
1666805400000|2022-10-26 17:30:00|9874.2|9871.8|9874.4|9872.9|9879|9877.3|9873|9871.1|589
1666805700000|2022-10-26 17:35:00|9874.3|9872.8|9874.3|9872.8|9876.8|9874.7|9872.6|9870.5|364
1666806000000|2022-10-26 17:40:00|9874.2|9872.7|9869.4|9867.9|9875.2|9873.7|9869.4|9867.9|549
1666806300000|2022-10-26 17:45:00|9869.5|9868|9868.4|9866.9|9872.6|9871.1|9868.3|9866.8|438
1666806600000|2022-10-26 17:50:00|9867.9|9866.4|9866.1|9864.6|9868.5|9866.6|9865.2|9863.7|496
1666806900000|2022-10-26 17:55:00|9866.2|9864.7|9865.9|9864.4|9870.6|9868.8|9864.8|9863.3|434
1666807200000|2022-10-26 18:00:00|9866|9864.5|9865.6|9863.2|9866.2|9864.7|9863.1|9861.6|515
1666807500000|2022-10-26 18:05:00|9865.5|9863.1|9859.5|9858|9865.5|9863.2|9858.6|9856.7|454
1666807800000|2022-10-26 18:10:00|9859.6|9858.1|9860.2|9858.7|9860.6|9859|9858.3|9856.8|398
1666808100000|2022-10-26 18:15:00|9860.3|9858.8|9860.3|9858.8|9866.1|9864.1|9859.4|9857.9|487
1666808400000|2022-10-26 18:20:00|9860.5|9859|9862.1|9860.6|9863.2|9861.7|9858.1|9856.1|533
1666808700000|2022-10-26 18:25:00|9862.2|9860.7|9862.7|9860.3|9863.9|9862|9859.6|9858.1|488
1666809000000|2022-10-26 18:30:00|9862.6|9860.2|9857.1|9855.6|9864|9861.9|9855.5|9853.8|546
1666809300000|2022-10-26 18:35:00|9857|9855.5|9858.3|9855.9|9858.4|9856.5|9855.6|9854|397
1666809600000|2022-10-26 18:40:00|9858|9856.5|9862.5|9861|9862.6|9861.1|9858|9856.1|456
1666809900000|2022-10-26 18:45:00|9862.2|9860.7|9862.1|9860.6|9863.2|9861.7|9860.5|9858.6|472
1666810200000|2022-10-26 18:50:00|9862|9860.5|9864.5|9862.1|9864.8|9862.8|9860.2|9857.8|421
1666810500000|2022-10-26 18:55:00|9864.6|9862.2|9864.8|9863.3|9869.3|9867.8|9863|9861.5|605
1666810800000|2022-10-26 19:00:00|9864.5|9863|9869.9|9867.5|9870.2|9868|9864.5|9863|456
1666811100000|2022-10-26 19:05:00|9870.1|9867.7|9865|9863.5|9870.4|9868.4|9864.9|9863.4|442
1666811400000|2022-10-26 19:10:00|9864.9|9863.4|9866.1|9864.6|9868.6|9866.6|9864.9|9862.7|490
1666811700000|2022-10-26 19:15:00|9866|9864.5|9865.6|9863.2|9866.8|9864.6|9864.3|9862.4|378
1666812000000|2022-10-26 19:20:00|9865.7|9863.3|9866.5|9864.1|9866.8|9864.9|9864.5|9862.6|293
1666812300000|2022-10-26 19:25:00|9866.4|9864|9870.1|9868.6|9870.5|9868.8|9865.1|9863.3|354
1666812600000|2022-10-26 19:30:00|9870|9868.5|9869.1|9866.7|9871.5|9869.5|9867.1|9864.7|369
1666812900000|2022-10-26 19:35:00|9869|9866.6|9869.3|9866.9|9870.5|9868.5|9867|9865|405
1666813200000|2022-10-26 19:40:00|9869.2|9866.8|9867.7|9865.3|9869.4|9867.2|9864.9|9862.5|510
1666813500000|2022-10-26 19:45:00|9867.8|9865.4|9865|9862.6|9867.8|9865.4|9864.7|9862.3|269
1666813800000|2022-10-26 19:50:00|9864.9|9862.5|9863.8|9861.4|9869.8|9868.2|9863.4|9861.4|411
1666814100000|2022-10-26 19:55:00|9864.1|9861.7|9865.5|9863.1|9866|9863.9|9861.4|9859.2|421
1666814400000|2022-10-26 20:00:00|9865.6|9863.2|9865.1|9862.7|9868.2|9865.8|9865.1|9862.7|262
1666814700000|2022-10-26 20:05:00|9865|9862.6|9863.6|9861.2|9865.7|9863.3|9862.3|9860.3|375
1666815000000|2022-10-26 20:10:00|9863.7|9861.3|9863.5|9861.1|9865.1|9862.7|9862.2|9859.9|214
1666815300000|2022-10-26 20:15:00|9863.4|9861|9864.3|9861.9|9864.7|9862.5|9863.2|9861|210
1666815600000|2022-10-26 20:20:00|9864.2|9861.8|9864|9861.6|9865.6|9863.2|9863|9860.6|237
1666815900000|2022-10-26 20:25:00|9864.3|9861.9|9863.7|9861.3|9866.5|9864.1|9862|9860|279
1666816200000|2022-10-26 20:30:00|9863.8|9861.4|9866.1|9863.7|9867.2|9864.8|9863.2|9861.2|161
1666816500000|2022-10-26 20:35:00|9865.9|9863.5|9865.2|9862.8|9866.4|9864|9865.1|9862.7|169
1666816800000|2022-10-26 20:40:00|9865.3|9862.9|9862.1|9859.7|9865.7|9863.3|9862|9859.6|148
1666817100000|2022-10-26 20:45:00|9862.2|9859.8|9863.9|9861.2|9864.2|9861.8|9860.9|9858|126
1666817400000|2022-10-26 20:50:00|9863.8|9861.1|9863.4|9861|9864.5|9861.8|9863|9860.6|127
1666817700000|2022-10-26 20:55:00|9863.2|9860.8|9865.2|9860.2|9868.4|9863.4|9862.7|9857.8|464
1666818000000|2022-10-26 21:00:00|9865.1|9860.1|9871.2|9866.2|9872.9|9867.9|9865|9860|32
1666818300000|2022-10-26 21:05:00|9871.3|9866.3|9867.7|9862.7|9871.3|9866.3|9864.4|9859.4|39
1666818600000|2022-10-26 21:10:00|9867.6|9862.6|9865.9|9860.9|9869.2|9864.2|9865.9|9860.9|79
1666818900000|2022-10-26 21:15:00|9865.7|9860.7|9865.5|9860.5|9866.4|9861.4|9863.2|9858.2|57
1666819200000|2022-10-26 21:20:00|9865.2|9860.2|9864.9|9859.9|9865.7|9860.7|9863.5|9858.5|67
1666819500000|2022-10-26 21:25:00|9865.2|9860.2|9862.1|9857.1|9868.8|9863.8|9862.1|9857.1|148
1666819800000|2022-10-26 21:30:00|9862.4|9857.4|9865.2|9860.2|9865.3|9860.3|9862.1|9857.1|268
1666820100000|2022-10-26 21:35:00|9865.4|9860.4|9866.3|9861.3|9868.4|9863.4|9865.2|9860.2|205
1666820400000|2022-10-26 21:40:00|9866.4|9861.4|9866.2|9861.2|9867.8|9862.8|9866|9861|361
1666820700000|2022-10-26 21:45:00|9867.4|9862.4|9865.3|9860.3|9867.4|9862.4|9865.1|9860.1|185
1666821000000|2022-10-26 21:50:00|9865.6|9860.6|9866.7|9861.7|9866.7|9861.7|9863.7|9858.7|130
1666821300000|2022-10-26 21:55:00|9866.8|9861.8|9864.8|9859.8|9866.9|9861.9|9864.2|9859.2|215
1666821600000|2022-10-26 22:00:00|9864.7|9859.7|9866.2|9861.2|9869.2|9864.2|9862.5|9857.5|334
1666821900000|2022-10-26 22:05:00|9865.7|9860.7|9866|9861|9869.3|9864.3|9864.8|9860.3|251
1666822200000|2022-10-26 22:10:00|9866.1|9861.1|9865.3|9860.3|9867.1|9862.1|9864.2|9859.2|194
1666822500000|2022-10-26 22:15:00|9865.7|9860.7|9862.6|9857.6|9865.8|9860.8|9861.9|9857.4|2019
1666822800000|2022-10-26 22:20:00|9862.5|9857.5|9863|9858.9|9865.5|9860.8|9861.5|9857.5|1796
1666823100000|2022-10-26 22:25:00|9863.1|9859.2|9861.7|9858.6|9863.8|9860.1|9861.4|9857.9|915
1666823400000|2022-10-26 22:30:00|9861.8|9858.7|9860.8|9857.9|9862.7|9859.4|9860.3|9857.4|787
1666823700000|2022-10-26 22:35:00|9860.9|9858|9860.8|9857.7|9862.5|9859.9|9860.2|9857.4|682
1666824000000|2022-10-26 22:40:00|9860.9|9857.8|9861.5|9859.1|9862|9859.3|9860.1|9857.4|813
1666824300000|2022-10-26 22:45:00|9861.6|9859|9861.5|9859|9863|9860.4|9861.2|9858.7|902
1666824600000|2022-10-26 22:50:00|9861.4|9858.9|9859.3|9856.9|9863.2|9860.4|9859|9856.6|736
1666824900000|2022-10-26 22:55:00|9859.4|9857|9862.4|9860|9862.8|9860.2|9859.3|9856.8|260
1666825200000|2022-10-26 23:00:00|9862.5|9860.1|9859.8|9857.4|9863.5|9861.1|9859.4|9857|274
1666825500000|2022-10-26 23:05:00|9859.7|9857.3|9858.7|9856.3|9861.2|9858.8|9858.4|9856|296
1666825800000|2022-10-26 23:10:00|9858.8|9856.4|9857.4|9855|9858.9|9856.5|9856.1|9853.7|325
1666826100000|2022-10-26 23:15:00|9857.7|9855.3|9857.3|9854.9|9858.2|9856|9856.8|9854.8|149
1666826400000|2022-10-26 23:20:00|9857.4|9855|9857.2|9854.8|9858.1|9855.7|9855.6|9853.3|250
1666826700000|2022-10-26 23:25:00|9856.6|9854.2|9856.7|9854.3|9857|9855.1|9855.9|9853.5|391
1666827000000|2022-10-26 23:30:00|9856.6|9854.2|9854.8|9853.3|9857.3|9854.9|9851.9|9850.4|414
1666827300000|2022-10-26 23:35:00|9854.6|9853.1|9855.3|9853.8|9857.4|9855.3|9854.3|9852.3|285
1666827600000|2022-10-26 23:40:00|9855.4|9853.9|9854|9851.6|9856.5|9854.5|9853.2|9851|314
1666827900000|2022-10-26 23:45:00|9853.9|9851.5|9852.6|9850.2|9854|9851.6|9852.1|9850|316
1666828200000|2022-10-26 23:50:00|9852.8|9850.4|9851.7|9849.3|9853.3|9850.9|9851.1|9848.8|301
1666828500000|2022-10-26 23:55:00|9851.9|9849.5|9848.8|9846.4|9852.2|9849.8|9848.6|9846.2|250
1666828800000|2022-10-27 00:00:00|9848.7|9846.3|9856.1|9853.7|9857.8|9855.4|9848.7|9846.3|660
1666829100000|2022-10-27 00:05:00|9855.9|9853.5|9851.5|9849.1|9857.8|9855.6|9850.3|9847.9|531
1666829400000|2022-10-27 00:10:00|9851.6|9849.2|9848.2|9846.7|9851.9|9849.5|9848.1|9846.2|344
1666829700000|2022-10-27 00:15:00|9848.4|9846.9|9843|9840.6|9849.2|9847.3|9842.8|9840.6|510
1666830000000|2022-10-27 00:20:00|9842.9|9840.5|9844.2|9841.8|9846.1|9844.5|9842.9|9840.5|511
1666830300000|2022-10-27 00:25:00|9844.3|9841.9|9847.6|9845.2|9850|9847.6|9843.9|9841.7|519
1666830600000|2022-10-27 00:30:00|9847.8|9845.4|9852|9849.6|9852.6|9850.2|9847.8|9845.4|413
1666830900000|2022-10-27 00:35:00|9852.1|9849.7|9855.3|9852.9|9856|9854|9851.5|9849.1|360
1666831200000|2022-10-27 00:40:00|9855.4|9853|9854.8|9852.4|9856.9|9854.5|9853.5|9851.1|417
1666831500000|2022-10-27 00:45:00|9854.7|9852.3|9855|9852.6|9856.4|9854|9854.1|9851.7|459
1666831800000|2022-10-27 00:50:00|9854.8|9852.4|9857.8|9855.4|9859.6|9857.2|9854.6|9852.2|454
1666832100000|2022-10-27 00:55:00|9857.7|9855.3|9857.8|9855.4|9860|9858.3|9857.3|9854.9|447
1666832400000|2022-10-27 01:00:00|9857.7|9855.3|9850.6|9848.2|9858|9855.6|9848.6|9846.2|521
1666832700000|2022-10-27 01:05:00|9850.7|9848.3|9851.3|9849.8|9852|9849.8|9847.8|9845.4|389
1666833000000|2022-10-27 01:10:00|9851.2|9849.7|9849.3|9846.9|9852.3|9850|9848.3|9846|539
1666833300000|2022-10-27 01:15:00|9849|9846.6|9849.4|9847|9855.5|9853.1|9848.2|9845.8|693
1666833600000|2022-10-27 01:20:00|9849.5|9847.1|9853.8|9851.4|9854|9851.6|9848.1|9846.1|519
1666833900000|2022-10-27 01:25:00|9853.7|9851.3|9851.9|9849.5|9854.7|9852.6|9850.4|9848.3|402
1666834200000|2022-10-27 01:30:00|9852|9849.6|9852|9849.6|9853.7|9851.5|9849.8|9847.5|493
1666834500000|2022-10-27 01:35:00|9851.9|9849.5|9852|9849.6|9853.1|9850.9|9849.2|9847.2|468
1666834800000|2022-10-27 01:40:00|9851.9|9849.5|9852.4|9850|9853.5|9851.1|9849.8|9847.4|452
1666835100000|2022-10-27 01:45:00|9852.8|9850.4|9853.5|9851.1|9854.6|9852.5|9851.5|9849.1|418
1666835400000|2022-10-27 01:50:00|9853.4|9851|9852.6|9850.2|9854.6|9852.5|9852|9850|356
1666835700000|2022-10-27 01:55:00|9852.1|9850.6|9854.5|9852.1|9855|9853.1|9852.1|9850|356
1666836000000|2022-10-27 02:00:00|9854.8|9852.4|9858.3|9855.9|9858.5|9856.1|9854.5|9852.2|408
1666836300000|2022-10-27 02:05:00|9858.1|9855.7|9859.6|9857.2|9859.7|9857.7|9857.6|9855.2|490
1666836600000|2022-10-27 02:10:00|9860.5|9858.1|9863.6|9861.2|9864.4|9862|9860.5|9858.1|427
1666836900000|2022-10-27 02:15:00|9863.5|9861.1|9863.9|9861.5|9864.7|9862.3|9862.8|9860.4|318
1666837200000|2022-10-27 02:20:00|9863.8|9861.4|9866.9|9864.5|9868.1|9865.7|9863.5|9861.1|400
1666837500000|2022-10-27 02:25:00|9867|9864.6|9868.2|9865.8|9868.6|9866.3|9866.9|9864.5|252
1666837800000|2022-10-27 02:30:00|9868.1|9865.7|9869.6|9867.2|9870.1|9867.7|9867.8|9865.4|361
1666838100000|2022-10-27 02:35:00|9869.7|9867.3|9871|9868.6|9871.2|9869.3|9868.6|9866.2|521
1666838400000|2022-10-27 02:40:00|9870.9|9868.5|9870.3|9868.8|9871.4|9869|9869|9866.8|383
1666838700000|2022-10-27 02:45:00|9870.2|9868.7|9866.8|9864.4|9870.6|9868.8|9865.9|9863.6|447
1666839000000|2022-10-27 02:50:00|9866.7|9864.3|9866.6|9864.2|9868.6|9866.2|9866.2|9864.1|449
1666839300000|2022-10-27 02:55:00|9866.7|9864.3|9865.6|9863.2|9866.7|9864.3|9863|9860.6|360
1666839600000|2022-10-27 03:00:00|9865.5|9863.1|9866.6|9864.2|9867.1|9865|9863.7|9861.3|360
1666839900000|2022-10-27 03:05:00|9866.7|9864.3|9862.6|9860.2|9866.9|9864.5|9862.6|9860.2|538
1666840200000|2022-10-27 03:10:00|9862.8|9860.4|9864.3|9861.9|9865.6|9863.3|9862.4|9860|375
1666840500000|2022-10-27 03:15:00|9864.2|9861.8|9864.6|9862.2|9864.8|9862.4|9862.8|9860.4|231
1666840800000|2022-10-27 03:20:00|9864.7|9862.3|9864.9|9862.5|9865.6|9863.4|9863.8|9861.6|284
1666841100000|2022-10-27 03:25:00|9864.8|9862.4|9865.8|9863.4|9866.6|9864.7|9864.3|9862.1|226
1666841400000|2022-10-27 03:30:00|9865.9|9863.5|9865.7|9863.3|9867.2|9864.8|9864.6|9862.2|289
1666841700000|2022-10-27 03:35:00|9865.6|9863.2|9864.7|9862.3|9865.6|9863.2|9862.6|9860.2|330
1666842000000|2022-10-27 03:40:00|9864.8|9862.4|9865.9|9863.5|9866.6|9864.2|9863.6|9861.4|228
1666842300000|2022-10-27 03:45:00|9865.8|9863.4|9866.4|9864|9867|9864.6|9865.5|9863.1|325
1666842600000|2022-10-27 03:50:00|9866.5|9864.1|9864.6|9862.2|9866.8|9864.4|9863.4|9861.3|382
1666842900000|2022-10-27 03:55:00|9864.5|9862.1|9865.2|9862.8|9866|9863.6|9863.8|9861.4|425
1666843200000|2022-10-27 04:00:00|9865.3|9862.9|9867.8|9865.4|9868.6|9866.2|9864.9|9862.7|317
1666843500000|2022-10-27 04:05:00|9867.7|9865.3|9867|9864.6|9868.1|9865.7|9865.8|9863.4|267
1666843800000|2022-10-27 04:10:00|9866.9|9864.5|9866|9863.6|9867|9864.6|9865.2|9862.8|225
1666844100000|2022-10-27 04:15:00|9865.9|9863.5|9865.6|9863.2|9867.2|9864.8|9865.4|9863|195
1666844400000|2022-10-27 04:20:00|9865.7|9863.3|9868.5|9866.1|9869.1|9866.7|9865.5|9863.1|242
1666844700000|2022-10-27 04:25:00|9868.6|9866.2|9865.7|9863.3|9868.7|9866.3|9865.2|9862.8|249
1666845000000|2022-10-27 04:30:00|9865.8|9863.4|9864.5|9862.1|9868|9865.9|9863.1|9861.2|373
1666845300000|2022-10-27 04:35:00|9864.6|9862.2|9867.9|9865.5|9868.3|9866.4|9863.9|9861.8|526
1666845600000|2022-10-27 04:40:00|9868|9865.6|9866.9|9864.5|9868|9866.3|9866.2|9864|401
1666845900000|2022-10-27 04:45:00|9866.8|9864.4|9865.5|9863.1|9867.5|9865.1|9865.4|9863|222
1666846200000|2022-10-27 04:50:00|9865.6|9863.2|9862.2|9859.8|9866.8|9864.4|9861.7|9859.3|327
1666846500000|2022-10-27 04:55:00|9862.4|9860|9863.3|9860.9|9863.8|9861.4|9861|9859.1|443
1666846800000|2022-10-27 05:00:00|9863.1|9860.7|9861.7|9859.3|9864.8|9862.4|9861.1|9859|350
1666847100000|2022-10-27 05:05:00|9861.8|9859.4|9862|9859.6|9863.1|9860.7|9861.1|9859|260
1666847400000|2022-10-27 05:10:00|9862.1|9859.7|9859|9856.6|9863.3|9860.9|9857.4|9855.9|369
1666847700000|2022-10-27 05:15:00|9858.9|9856.5|9860.6|9858.2|9861.4|9859|9858.6|9856.2|404
1666848000000|2022-10-27 05:20:00|9860.5|9858.1|9858.2|9855.8|9862.1|9860.1|9858.1|9855.7|365
1666848300000|2022-10-27 05:25:00|9858.3|9855.9|9860.5|9858.1|9861.8|9859.9|9856.9|9854.6|471
1666848600000|2022-10-27 05:30:00|9860.7|9858.3|9861.2|9858.8|9862.1|9860.2|9859.7|9857.7|488
1666848900000|2022-10-27 05:35:00|9861.1|9858.7|9855.4|9853|9861.2|9858.8|9853.1|9850.7|435
1666849200000|2022-10-27 05:40:00|9855.3|9852.9|9853.4|9851|9856.1|9853.7|9852.3|9849.9|437
1666849500000|2022-10-27 05:45:00|9853.2|9850.8|9857.1|9854.7|9857.4|9855.9|9852.1|9849.9|466
1666849800000|2022-10-27 05:50:00|9856.9|9854.5|9857.4|9855|9858.3|9856.2|9854.5|9852.7|355
1666850100000|2022-10-27 05:55:00|9857.3|9854.9|9858.8|9856.4|9858.9|9856.9|9856.3|9853.9|303
1666850400000|2022-10-27 06:00:00|9858.9|9856.5|9860.8|9859.3|9861.4|9859.5|9855.3|9853.4|679
1666850700000|2022-10-27 06:05:00|9861|9858.6|9860.2|9857.8|9862|9859.6|9857|9854.6|595
1666851000000|2022-10-27 06:10:00|9860.3|9857.9|9863.1|9860.7|9864.9|9862.8|9859.8|9857.4|598
1666851300000|2022-10-27 06:15:00|9863.2|9860.8|9863.2|9860.8|9866.6|9864.2|9861.2|9858.8|483
1666851600000|2022-10-27 06:20:00|9863.3|9860.9|9870.5|9869|9871.3|9869|9863.1|9860.7|450
1666851900000|2022-10-27 06:25:00|9870.9|9868.5|9867.4|9865|9871.3|9869.2|9867.4|9865|455
1666852200000|2022-10-27 06:30:00|9866.8|9865.3|9877.8|9875.4|9879.1|9876.7|9866.7|9864.8|567
1666852500000|2022-10-27 06:35:00|9877.7|9875.3|9886.1|9883.7|9886.6|9884.2|9875.1|9872.7|568
1666852800000|2022-10-27 06:40:00|9885.9|9884.4|9885.5|9883.1|9886.1|9884.4|9882.5|9880.1|489
1666853100000|2022-10-27 06:45:00|9885.4|9883|9881.5|9879.1|9885.9|9883.5|9878|9875.6|602
1666853400000|2022-10-27 06:50:00|9881.6|9879.2|9880.7|9878.3|9882.4|9880|9878.4|9876|497
1666853700000|2022-10-27 06:55:00|9881|9878.6|9882.1|9879.7|9883.5|9881.1|9878.2|9876.2|581
1666854000000|2022-10-27 07:00:00|9882.3|9879.9|9880.3|9877.9|9887.5|9885.7|9880.3|9877.9|880
1666854300000|2022-10-27 07:05:00|9880.5|9878.1|9872.5|9870.1|9881.3|9878.9|9872.4|9870|748
1666854600000|2022-10-27 07:10:00|9872.7|9870.3|9871.5|9869.1|9874.5|9872.3|9868.2|9865.8|751
1666854900000|2022-10-27 07:15:00|9871.3|9868.9|9874.7|9872.3|9878.5|9876.1|9869.1|9866.7|767
1666855200000|2022-10-27 07:20:00|9874.6|9872.2|9875.7|9873.3|9875.7|9873.3|9870.7|9868.3|672
1666855500000|2022-10-27 07:25:00|9875.2|9873.7|9880.1|9877.7|9882.2|9879.8|9869.7|9867.5|817
1666855800000|2022-10-27 07:30:00|9880|9877.6|9878.4|9876|9881.1|9879.2|9876.4|9874|736
1666856100000|2022-10-27 07:35:00|9878.5|9876.1|9880.4|9878|9881.2|9878.8|9873.2|9871.1|626
1666856400000|2022-10-27 07:40:00|9880.3|9877.9|9875.8|9874.3|9883|9880.6|9875.6|9873.8|566
1666856700000|2022-10-27 07:45:00|9875.9|9874.4|9879.1|9876.7|9885.5|9883.1|9875.6|9874.1|717
1666857000000|2022-10-27 07:50:00|9879.2|9876.8|9880.7|9878.3|9883.3|9881.3|9877.6|9875.3|605
1666857300000|2022-10-27 07:55:00|9881|9878.6|9871.4|9869|9884.1|9882.3|9871.3|9868.9|657
1666857600000|2022-10-27 08:00:00|9871.5|9869.1|9870.2|9867.8|9874.8|9872.4|9865.8|9863.4|745
1666857900000|2022-10-27 08:05:00|9869.8|9867.4|9877.3|9874.9|9878.3|9875.9|9869.3|9866.9|608
1666858200000|2022-10-27 08:10:00|9877.2|9874.8|9870.6|9868.2|9877.9|9876|9867.7|9865.8|616
1666858500000|2022-10-27 08:15:00|9870.7|9868.3|9860.4|9858|9872.8|9870.9|9859.5|9857.5|796
1666858800000|2022-10-27 08:20:00|9860.5|9858.1|9874.5|9872.1|9875.2|9872.8|9860|9857.9|645
1666859100000|2022-10-27 08:25:00|9874.4|9872|9869.7|9867.3|9876.2|9873.8|9866.6|9864.2|713
1666859400000|2022-10-27 08:30:00|9869.8|9867.4|9866.8|9865.3|9869.8|9867.4|9865.6|9863.7|647
1666859700000|2022-10-27 08:35:00|9866.7|9865.2|9874|9871.6|9874.1|9871.7|9866.7|9864.6|535
1666860000000|2022-10-27 08:40:00|9873.8|9871.4|9877.2|9874.8|9884.8|9882.4|9873.6|9871.2|732
1666860300000|2022-10-27 08:45:00|9877.4|9875|9875.2|9873.7|9878|9876.2|9873.9|9871.8|644
1666860600000|2022-10-27 08:50:00|9875.1|9873.6|9878.1|9875.7|9878.2|9875.8|9871.9|9870|658
1666860900000|2022-10-27 08:55:00|9878.3|9875.9|9880.1|9877.7|9882.2|9880.2|9873.6|9871.7|650
1666861200000|2022-10-27 09:00:00|9879.4|9877.9|9878.7|9876.3|9880.1|9878.4|9874.9|9872.9|615
1666861500000|2022-10-27 09:05:00|9878.9|9876.5|9887.5|9885.1|9889.4|9887|9877.8|9875.4|635
1666861800000|2022-10-27 09:10:00|9887.4|9885|9890.9|9888.5|9892.4|9890|9886.8|9884.4|526
1666862100000|2022-10-27 09:15:00|9890.5|9889|9890.3|9887.9|9891.9|9889.6|9887.6|9885.5|600
1666862400000|2022-10-27 09:20:00|9890.2|9887.8|9889.8|9887.4|9890.5|9888.1|9885.6|9883.6|568
1666862700000|2022-10-27 09:25:00|9889.7|9887.3|9892.1|9889.7|9892.6|9890.9|9888.2|9885.9|539
1666863000000|2022-10-27 09:30:00|9892|9889.6|9893.4|9891|9897.6|9895.8|9889.7|9887.5|766
1666863300000|2022-10-27 09:35:00|9893.3|9890.9|9898.8|9896.4|9905.7|9903.5|9893|9890.9|622
1666863600000|2022-10-27 09:40:00|9898.6|9896.2|9898.9|9896.5|9901.1|9899.4|9895|9892.6|506
1666863900000|2022-10-27 09:45:00|9899.1|9896.7|9896.5|9894.1|9899.1|9897.1|9893.9|9891.6|519
1666864200000|2022-10-27 09:50:00|9896.4|9894|9894.1|9891.7|9897.3|9895.3|9889|9886.9|590
1666864500000|2022-10-27 09:55:00|9894.2|9891.8|9895.6|9893.2|9896.1|9893.7|9891.6|9889.2|412
1666864800000|2022-10-27 10:00:00|9895.4|9893|9891.5|9889.1|9896.4|9894|9890.6|9888.6|486
1666865100000|2022-10-27 10:05:00|9891.6|9889.2|9890.7|9888.3|9892.3|9890.4|9888.9|9886.6|635
1666865400000|2022-10-27 10:10:00|9890.6|9888.2|9887.8|9885.4|9893.9|9891.5|9887.4|9885.3|573
1666865700000|2022-10-27 10:15:00|9887.9|9885.5|9893.3|9890.9|9896|9893.6|9887.7|9885.3|646
1666866000000|2022-10-27 10:20:00|9893.4|9891|9897.4|9895|9898.9|9897|9890.4|9888|483
1666866300000|2022-10-27 10:25:00|9897.5|9895.1|9901.9|9899.5|9903.8|9901.4|9897.5|9895.1|498
1666866600000|2022-10-27 10:30:00|9902|9899.6|9897.6|9896.1|9902.2|9899.8|9896.9|9894.9|504
1666866900000|2022-10-27 10:35:00|9897.5|9896|9896.1|9893.7|9900.5|9898.5|9895.3|9893.1|537
1666867200000|2022-10-27 10:40:00|9896.4|9894|9904.6|9902.2|9905.7|9903.5|9895.6|9893.2|608
1666867500000|2022-10-27 10:45:00|9904.4|9902|9903.2|9900.8|9905.9|9903.9|9902.2|9900.1|580
1666867800000|2022-10-27 10:50:00|9903.1|9900.7|9902.9|9901.4|9905|9903.2|9902.6|9900.7|652
1666868100000|2022-10-27 10:55:00|9903.2|9900.8|9903.7|9902.2|9905.2|9903.3|9901.6|9899.6|666
1666868400000|2022-10-27 11:00:00|9903.6|9902.1|9898.3|9896.8|9904.3|9902.4|9895|9893.5|565
1666868700000|2022-10-27 11:05:00|9898.2|9896.7|9899.2|9897.7|9906.4|9904|9897.6|9895.6|657
1666869000000|2022-10-27 11:10:00|9899.1|9897.6|9899.4|9897.9|9901.4|9899.5|9897.8|9895.9|653
1666869300000|2022-10-27 11:15:00|9900.4|9898.9|9897.4|9895.9|9903|9901|9894.9|9893.4|474
1666869600000|2022-10-27 11:20:00|9897.5|9896|9897.7|9895.3|9903.8|9901.8|9896.1|9894.2|548
1666869900000|2022-10-27 11:25:00|9897.8|9895.4|9896.6|9895.1|9901|9898.7|9896.2|9894.1|531
1666870200000|2022-10-27 11:30:00|9896.7|9895.2|9901.6|9900.1|9903.6|9901.7|9896.3|9894.8|512
1666870500000|2022-10-27 11:35:00|9901.9|9900.4|9900.5|9899|9906.8|9905.2|9900.5|9899|514
1666870800000|2022-10-27 11:40:00|9900.6|9899.1|9901.1|9899.6|9902.2|9900.3|9897.2|9895.3|593
1666871100000|2022-10-27 11:45:00|9901|9899.5|9905.8|9903.4|9907.3|9905.7|9900.8|9899.3|641
1666871400000|2022-10-27 11:50:00|9905.7|9903.3|9909.5|9908|9911.8|9910|9904|9902.1|580
1666871700000|2022-10-27 11:55:00|9909.4|9907.9|9905|9902.6|9910.7|9908.9|9904.4|9902.5|516
1666872000000|2022-10-27 12:00:00|9904.7|9903.2|9911.6|9909.2|9913.9|9911.5|9904.7|9902.8|721
1666872300000|2022-10-27 12:05:00|9911.7|9909.3|9915.8|9913.4|9917.5|9915.1|9910.8|9908.4|608
1666872600000|2022-10-27 12:10:00|9915.9|9913.5|9917.4|9912.4|9920.9|9918.8|9914|9909|698
1666872900000|2022-10-27 12:15:00|9916.3|9911.3|9919|9916.6|9921.5|9919.2|9911.6|9909.2|1271
1666873200000|2022-10-27 12:20:00|9919.3|9916.9|9916.7|9914.3|9921|9919.3|9913.9|9911.5|1269
1666873500000|2022-10-27 12:25:00|9916|9914.5|9918.4|9913.4|9929.2|9926.8|9913.8|9911.4|1144
1666873800000|2022-10-27 12:30:00|9918.5|9913.5|9910.8|9908.4|9921.2|9917.1|9896.7|9893.8|1588
1666874100000|2022-10-27 12:35:00|9910.7|9908.3|9913|9910.6|9916.2|9913.8|9902|9899.6|1209
1666874400000|2022-10-27 12:40:00|9912.8|9910.4|9905.7|9903.3|9913.2|9910.8|9903.6|9901.2|1187
1666874700000|2022-10-27 12:45:00|9905.8|9903.4|9907.2|9904.8|9920.5|9918.1|9902.7|9900.3|1371
1666875000000|2022-10-27 12:50:00|9906.6|9904.2|9908.8|9906.4|9910.1|9907.7|9897.7|9895.3|1303
1666875300000|2022-10-27 12:55:00|9908.6|9906.2|9897.6|9895.2|9908.6|9906.2|9890.4|9888|1308
1666875600000|2022-10-27 13:00:00|9897.3|9894.9|9901.1|9898.7|9911.6|9909.2|9894.4|9892|1333
1666875900000|2022-10-27 13:05:00|9901.2|9898.8|9904.4|9902|9910.3|9907.9|9900.7|9898.3|1358
1666876200000|2022-10-27 13:10:00|9904.9|9902.5|9910.6|9908.2|9915.9|9913.5|9903|9900.6|1337
1666876500000|2022-10-27 13:15:00|9910.5|9908.1|9895.6|9893.2|9910.5|9908.1|9892|9889.6|1249
1666876800000|2022-10-27 13:20:00|9895.8|9893.4|9898.9|9896.5|9905.7|9903.6|9891.7|9889.3|1080
1666877100000|2022-10-27 13:25:00|9898.6|9896.2|9906.3|9904.8|9908.9|9906.5|9897.3|9895.3|1000
1666877400000|2022-10-27 13:30:00|9906.6|9905.1|9900.4|9898|9906.9|9905.3|9894.9|9892.6|1376
1666877700000|2022-10-27 13:35:00|9900.6|9898.2|9894|9891.6|9900.6|9898.2|9886.6|9884.2|1331
1666878000000|2022-10-27 13:40:00|9893.7|9891.3|9896.3|9893.9|9902.2|9899.8|9892.7|9890.3|1078
1666878300000|2022-10-27 13:45:00|9895.9|9893.5|9906.7|9904.3|9908.1|9906.1|9890.7|9888.3|1031
1666878600000|2022-10-27 13:50:00|9906.8|9904.4|9912.3|9909.9|9916.6|9914.7|9903.3|9901.3|1086
1666878900000|2022-10-27 13:55:00|9912.4|9910|9907.5|9905.1|9916.3|9913.9|9907.2|9904.8|860
1666879200000|2022-10-27 14:00:00|9907.4|9905|9898.1|9895.7|9907.4|9905|9896.6|9894.2|979
1666879500000|2022-10-27 14:05:00|9897.9|9895.5|9888.4|9886|9898.2|9895.8|9886.7|9884.3|965
1666879800000|2022-10-27 14:10:00|9888.5|9886.1|9880.4|9878|9894|9892.2|9877.3|9875.2|918
1666880100000|2022-10-27 14:15:00|9879.8|9877.4|9883.9|9881.5|9887.2|9885.2|9874.3|9871.9|835
1666880400000|2022-10-27 14:20:00|9883.7|9881.3|9875.3|9872.9|9884.6|9882.8|9874.4|9872.6|728
1666880700000|2022-10-27 14:25:00|9875.4|9873|9873.5|9871.1|9882.6|9880.7|9872.6|9871|862
1666881000000|2022-10-27 14:30:00|9873.3|9870.9|9880.5|9878.1|9880.9|9878.8|9870.3|9868.7|859
1666881300000|2022-10-27 14:35:00|9880.6|9878.2|9886.6|9885.1|9889|9886.8|9877.9|9875.6|887
1666881600000|2022-10-27 14:40:00|9886.5|9885|9896|9894.5|9897.8|9895.6|9884.2|9882.4|970
1666881900000|2022-10-27 14:45:00|9896.2|9894.7|9899.7|9898.2|9903.9|9901.5|9890.8|9888.9|1024
1666882200000|2022-10-27 14:50:00|9900.3|9897.9|9898|9895.6|9909.3|9907.8|9893.7|9891.3|1271
1666882500000|2022-10-27 14:55:00|9898.3|9895.9|9897.9|9896.4|9903.9|9901.8|9895.7|9893.3|1131
1666882800000|2022-10-27 15:00:00|9898|9896.5|9896.4|9894|9902.5|9900.2|9892.5|9890.2|1141
1666883100000|2022-10-27 15:05:00|9896.7|9894.3|9893.1|9890.7|9899.1|9896.7|9892.9|9890.7|741
1666883400000|2022-10-27 15:10:00|9893|9890.6|9892.2|9889.8|9896.3|9894.1|9889.4|9887|664
1666883700000|2022-10-27 15:15:00|9892.3|9889.9|9893.2|9890.8|9898.3|9895.9|9891.3|9888.9|770
1666884000000|2022-10-27 15:20:00|9893.1|9890.7|9884.6|9883.1|9894.2|9891.8|9884.4|9882.6|817
1666884300000|2022-10-27 15:25:00|9884.7|9883.2|9885.5|9883.1|9888.4|9886.5|9883.1|9881.1|752
1666884600000|2022-10-27 15:30:00|9885.6|9883.2|9892.5|9890.1|9892.6|9890.5|9884|9881.9|964
1666884900000|2022-10-27 15:35:00|9892.4|9890|9899.8|9897.4|9909.2|9906.8|9888.9|9886.5|1126
1666885200000|2022-10-27 15:40:00|9900.2|9897.8|9901.3|9899.8|9905.3|9902.9|9898.8|9896.4|949
1666885500000|2022-10-27 15:45:00|9901.2|9899.7|9896.7|9894.3|9906.3|9903.9|9895.3|9893.5|745
1666885800000|2022-10-27 15:50:00|9896.5|9894.1|9899.5|9897.1|9904.3|9902.5|9895|9893.2|805
1666886100000|2022-10-27 15:55:00|9899.4|9897|9900.3|9898.8|9901.8|9899.4|9896.5|9894.8|592
1666886400000|2022-10-27 16:00:00|9900.2|9898.7|9899.3|9896.9|9901.9|9899.5|9896.7|9895.2|722
1666886700000|2022-10-27 16:05:00|9899.4|9897|9899|9897.5|9899.5|9897.9|9893.5|9892|608
1666887000000|2022-10-27 16:10:00|9899.1|9897.6|9897.6|9896.1|9903.7|9901.6|9897.3|9895.3|586
1666887300000|2022-10-27 16:15:00|9897.5|9896|9905.8|9903.4|9905.8|9903.4|9896.3|9894.8|603
1666887600000|2022-10-27 16:20:00|9905.6|9903.2|9903.8|9901.4|9905.8|9903.4|9902|9900|521
1666887900000|2022-10-27 16:25:00|9903.9|9901.5|9910.7|9908.3|9910.8|9908.8|9903.6|9901.3|587
1666888200000|2022-10-27 16:30:00|9910.4|9908.9|9907.7|9905.3|9910.4|9908.9|9905|9903.2|441
1666888500000|2022-10-27 16:35:00|9907.8|9905.4|9908.3|9906.8|9908.9|9906.9|9904.7|9902.8|430
1666888800000|2022-10-27 16:40:00|9908.2|9906.7|9910.2|9907.8|9910.2|9907.9|9905.2|9903.2|395
1666889100000|2022-10-27 16:45:00|9910.3|9907.9|9907.4|9905.9|9911.3|9909.3|9906.3|9904.3|408
1666889400000|2022-10-27 16:50:00|9907.9|9905.5|9909|9907.5|9910.6|9908.6|9906.6|9904.8|445
1666889700000|2022-10-27 16:55:00|9908.6|9907.1|9908|9905.6|9912.2|9910.7|9906.7|9905.2|515
1666890000000|2022-10-27 17:00:00|9907|9905.5|9903.8|9901.4|9909.4|9907.9|9903.7|9901.3|555
1666890300000|2022-10-27 17:05:00|9903.4|9901|9898.3|9895.9|9903.9|9901.6|9897|9894.7|415
1666890600000|2022-10-27 17:10:00|9898.4|9896|9894.6|9892.2|9899.4|9897.1|9893.5|9891.1|410
1666890900000|2022-10-27 17:15:00|9894.7|9892.3|9891.8|9889.4|9896.5|9894.1|9890.8|9889|655
1666891200000|2022-10-27 17:20:00|9891.7|9889.3|9896.1|9893.7|9897.8|9895.8|9890.9|9889.1|538
1666891500000|2022-10-27 17:25:00|9895.8|9893.4|9896.3|9893.9|9898.2|9896.2|9895|9892.6|322
1666891800000|2022-10-27 17:30:00|9896|9893.6|9901.9|9899.5|9902|9900|9895.4|9893|371
1666892100000|2022-10-27 17:35:00|9901.8|9899.4|9904.4|9902|9904.5|9902.1|9900.1|9898.1|328
1666892400000|2022-10-27 17:40:00|9904.3|9901.9|9905.2|9902.8|9905.8|9903.9|9902.8|9900.4|389
1666892700000|2022-10-27 17:45:00|9905.4|9903|9906.1|9904.6|9907.2|9905.4|9902.8|9900.8|451
1666893000000|2022-10-27 17:50:00|9906.5|9904.1|9907.9|9906.4|9909.8|9908.1|9905.3|9903.8|343
1666893300000|2022-10-27 17:55:00|9907.8|9906.3|9909.2|9907.7|9910|9908.5|9905.3|9903.8|353
1666893600000|2022-10-27 18:00:00|9909.3|9907.8|9906|9903.6|9909.8|9908|9905.4|9903.5|346
1666893900000|2022-10-27 18:05:00|9906.1|9903.7|9911.3|9908.9|9912.7|9910.8|9905.9|9903.6|375
1666894200000|2022-10-27 18:10:00|9911.2|9908.8|9915.6|9913.2|9915.6|9913.7|9910.4|9908|470
1666894500000|2022-10-27 18:15:00|9915.5|9913.1|9912.2|9910.7|9916|9914.1|9911.5|9909.8|252
1666894800000|2022-10-27 18:20:00|9912.3|9910.8|9914.4|9912|9915.3|9913.1|9912.1|9909.9|278
1666895100000|2022-10-27 18:25:00|9914.5|9912.1|9918.4|9916|9918.9|9917|9914.3|9911.9|306
1666895400000|2022-10-27 18:30:00|9918.6|9916.2|9917.5|9916|9920.8|9919|9917.3|9915.6|450
1666895700000|2022-10-27 18:35:00|9917.7|9916.2|9914.8|9912.4|9918.1|9916.3|9914.2|9912.3|360
1666896000000|2022-10-27 18:40:00|9914.3|9912.8|9914.6|9912.2|9915.1|9912.8|9912|9910|322
1666896300000|2022-10-27 18:45:00|9914.7|9912.3|9917.9|9915.5|9919.2|9916.8|9913.1|9910.7|321
1666896600000|2022-10-27 18:50:00|9918|9915.6|9917.1|9914.7|9920.1|9918|9916.5|9914.1|432
1666896900000|2022-10-27 18:55:00|9917|9914.6|9920.3|9918.8|9920.7|9919.2|9917|9914.6|337
1666897200000|2022-10-27 19:00:00|9920.4|9918.9|9919.9|9917.5|9920.7|9919.1|9917.7|9915.4|346
1666897500000|2022-10-27 19:05:00|9920|9917.6|9924.7|9922.3|9924.8|9922.9|9918.5|9916.5|324
1666897800000|2022-10-27 19:10:00|9924.6|9922.2|9918.1|9916.6|9924.7|9922.3|9917.8|9915.9|319
1666898100000|2022-10-27 19:15:00|9918|9916.5|9916.6|9914.2|9918.9|9916.8|9915.1|9912.7|381
1666898400000|2022-10-27 19:20:00|9916.7|9914.3|9914|9911.6|9917.2|9915|9912.5|9910.1|434
1666898700000|2022-10-27 19:25:00|9913.9|9911.5|9916.8|9914.4|9917.7|9915.3|9913.7|9911.3|294
1666899000000|2022-10-27 19:30:00|9917|9914.6|9916.2|9913.8|9918.1|9915.7|9915|9912.8|347
1666899300000|2022-10-27 19:35:00|9916.3|9913.9|9917.7|9915.3|9919.7|9917.3|9915.9|9913.5|366
1666899600000|2022-10-27 19:40:00|9917.8|9915.4|9918.3|9915.9|9919.6|9917.2|9916.7|9914.4|247
1666899900000|2022-10-27 19:45:00|9918.4|9916|9918.5|9916.1|9919|9916.6|9915.6|9913.2|295
1666900200000|2022-10-27 19:50:00|9918.9|9916.5|9919.8|9917.4|9921.4|9919|9918.1|9915.7|329
1666900500000|2022-10-27 19:55:00|9919.9|9917.5|9917.8|9915.4|9923.2|9920.8|9917.7|9915.3|328
1666900800000|2022-10-27 20:00:00|9917.7|9915.3|9917|9914.6|9919.9|9917.5|9916.6|9914.2|400
1666901100000|2022-10-27 20:05:00|9917.1|9914.7|9919|9916.6|9919.1|9916.7|9916.6|9914.2|290
1666901400000|2022-10-27 20:10:00|9918.9|9916.5|9919.9|9917.5|9921.1|9918.8|9918.9|9916.5|284
1666901700000|2022-10-27 20:15:00|9919.8|9917.4|9917.1|9914.7|9920.9|9918.5|9916.9|9914.4|263
1666902000000|2022-10-27 20:20:00|9917|9914.6|9915.6|9913.2|9918.1|9915.8|9915.4|9913|224
1666902300000|2022-10-27 20:25:00|9915.7|9913.3|9915.4|9913|9916.5|9914.1|9914.3|9911.9|222
1666902600000|2022-10-27 20:30:00|9915.3|9912.9|9911.7|9909.3|9916|9913.6|9911.6|9909.2|410
1666902900000|2022-10-27 20:35:00|9911.9|9909.5|9915.3|9912.9|9915.5|9913.1|9911.3|9908.9|429
1666903200000|2022-10-27 20:40:00|9915.4|9913|9915.7|9913.3|9915.8|9913.4|9913.3|9910.9|189
1666903500000|2022-10-27 20:45:00|9915.8|9913.4|9911.1|9908.7|9915.9|9913.5|9910.8|9908.4|160
1666903800000|2022-10-27 20:50:00|9911.2|9908.8|9909.7|9907.2|9911.9|9909.5|9908.7|9906.3|209
1666904100000|2022-10-27 20:55:00|9910.2|9906.9|9911.6|9906.6|9913.5|9908.5|9907.3|9904.3|438
1666904400000|2022-10-27 21:00:00|9911.5|9906.5|9906.2|9901.2|9913.1|9908.1|9905.3|9900.3|42
1666904700000|2022-10-27 21:05:00|9907.5|9902.5|9913.7|9908.7|9914.5|9909.5|9907.5|9902.5|37
1666905000000|2022-10-27 21:10:00|9913.4|9908.4|9910.6|9905.6|9913.4|9908.4|9910.3|9905.3|84
1666905300000|2022-10-27 21:15:00|9910.4|9905.4|9911.3|9906.3|9912.7|9907.7|9910.4|9905.4|72
1666905600000|2022-10-27 21:20:00|9910.5|9905.5|9912.7|9907.7|9914.2|9909.2|9910.2|9905.2|65
1666905900000|2022-10-27 21:25:00|9913.8|9908.8|9912.8|9907.8|9915.4|9910.4|9910.8|9905.8|56
1666906200000|2022-10-27 21:30:00|9912.7|9907.7|9911.3|9906.3|9913.7|9908.7|9911.2|9906.2|78
1666906500000|2022-10-27 21:35:00|9911.4|9906.4|9911.7|9906.7|9913.4|9908.4|9911.3|9906.3|64
1666906800000|2022-10-27 21:40:00|9911.8|9906.8|9912|9907|9912.9|9907.9|9910.5|9905.5|74
1666907100000|2022-10-27 21:45:00|9910.2|9905.2|9910.4|9905.4|9912.7|9908.1|9910.2|9905.2|110
1666907400000|2022-10-27 21:50:00|9910.2|9905.2|9912.4|9907.4|9913.2|9908.2|9910.1|9905.1|99
1666907700000|2022-10-27 21:55:00|9912.6|9907.6|9914.8|9909.8|9915.9|9910.9|9911.7|9907|106
1666908000000|2022-10-27 22:00:00|9914.5|9909.5|9912.1|9907.1|9915.9|9910.9|9909.8|9904.8|482
1666908300000|2022-10-27 22:05:00|9912|9907|9914.9|9909.9|9917.4|9912.4|9907.9|9902.9|640
1666908600000|2022-10-27 22:10:00|9913.5|9908.5|9911.7|9906.7|9919.7|9914.7|9909.1|9904.1|424
1666908900000|2022-10-27 22:15:00|9911.2|9906.2|9908.2|9904.2|9911.3|9906.3|9906.3|9901.3|1483
1666909200000|2022-10-27 22:20:00|9908.3|9904.3|9907.8|9904.1|9908.7|9905|9907.5|9903.8|1628
1666909500000|2022-10-27 22:25:00|9907.7|9904|9907.5|9904.7|9909.6|9906.3|9906.8|9903.9|1176
1666909800000|2022-10-27 22:30:00|9907.4|9904.8|9905|9902.6|9907.6|9904.8|9904.8|9902.2|585
1666910100000|2022-10-27 22:35:00|9905.1|9902.7|9905.4|9903|9907.1|9904.7|9904.9|9902.2|322
1666910400000|2022-10-27 22:40:00|9905.3|9902.9|9906.6|9904.2|9906.7|9904.3|9901.8|9899.4|365
1666910700000|2022-10-27 22:45:00|9906.7|9904.3|9905|9902.6|9908.3|9905.9|9904.8|9902.3|236
1666911000000|2022-10-27 22:50:00|9905.1|9902.7|9904.9|9902.5|9907|9904.5|9903.2|9900.7|340
1666911300000|2022-10-27 22:55:00|9905|9902.6|9902.6|9900.2|9905|9902.6|9902.3|9899.9|322
1666911600000|2022-10-27 23:00:00|9902.5|9900.1|9906.2|9903.8|9906.6|9904.2|9902.4|9900|381
1666911900000|2022-10-27 23:05:00|9906.3|9903.9|9906.6|9904.2|9908.7|9906.3|9905.3|9902.9|283
1666912200000|2022-10-27 23:10:00|9906.5|9904.1|9904.9|9902.5|9907.2|9904.8|9903.3|9900.9|391
1666912500000|2022-10-27 23:15:00|9905|9902.6|9906.2|9903.8|9906.6|9904.2|9902.6|9900.2|302
1666912800000|2022-10-27 23:20:00|9906.4|9904|9904.9|9902.5|9907.1|9904.7|9904.5|9902.1|247
1666913100000|2022-10-27 23:25:00|9904.8|9902.4|9904.4|9902|9905.8|9903.9|9904.1|9901.7|148
1666913400000|2022-10-27 23:30:00|9904.5|9902.1|9905|9902.6|9907.4|9905|9904.3|9901.9|203
1666913700000|2022-10-27 23:35:00|9904.8|9902.4|9908.2|9905.8|9908.4|9906|9904.3|9901.9|202
1666914000000|2022-10-27 23:40:00|9907.5|9905.1|9905.1|9902.7|9907.9|9905.5|9904.6|9902.2|293
1666914300000|2022-10-27 23:45:00|9905.2|9902.8|9902.4|9900|9907.2|9904.8|9901.9|9899.5|408
1666914600000|2022-10-27 23:50:00|9902.3|9899.9|9902.4|9900|9902.7|9900.3|9901.2|9898.8|306
1666914900000|2022-10-27 23:55:00|9902.5|9900.1|9905.1|9902.7|9906.6|9904.2|9902.3|9899.9|337
1666915200000|2022-10-28 00:00:00|9905|9902.6|9906.1|9903.7|9910.3|9907.9|9903|9900.6|656
1666915500000|2022-10-28 00:05:00|9906|9903.6|9910.5|9908.1|9911.7|9909.3|9904.7|9902.3|385
1666915800000|2022-10-28 00:10:00|9910.6|9908.2|9911.8|9909.4|9913|9910.7|9910.2|9907.8|245
1666916100000|2022-10-28 00:15:00|9911.9|9909.5|9914.3|9911.9|9914.5|9912.7|9911|9908.9|250
1666916400000|2022-10-28 00:20:00|9913.8|9911.4|9912.9|9910.5|9914.8|9912.8|9911.2|9909.2|295
1666916700000|2022-10-28 00:25:00|9912.8|9910.4|9910.8|9909.3|9912.9|9910.5|9910.8|9909|191
1666917000000|2022-10-28 00:30:00|9911.3|9908.9|9910.1|9907.7|9912.4|9910|9908.4|9906|312
1666917300000|2022-10-28 00:35:00|9910|9907.6|9909.3|9906.9|9910.7|9908.3|9908.2|9905.8|294
1666917600000|2022-10-28 00:40:00|9909.4|9907|9909.4|9907|9910.8|9908.4|9907.8|9905.9|286
1666917900000|2022-10-28 00:45:00|9909.5|9907.1|9909.1|9906.7|9910.1|9907.7|9907.2|9904.9|334
1666918200000|2022-10-28 00:50:00|9909|9906.6|9911|9908.6|9912.3|9909.9|9909|9906.6|451
1666918500000|2022-10-28 00:55:00|9910.4|9908|9911|9908.6|9911|9908.6|9908.1|9905.7|288
1666918800000|2022-10-28 01:00:00|9910.9|9908.5|9906.2|9903.8|9912.6|9910.2|9905.8|9903.4|538
1666919100000|2022-10-28 01:05:00|9906.5|9904.1|9904.6|9902.2|9908.2|9905.8|9904.5|9902.1|539
1666919400000|2022-10-28 01:10:00|9904.5|9902.1|9902.5|9900.1|9904.5|9902.1|9900.8|9898.4|510
1666919700000|2022-10-28 01:15:00|9902.7|9900.3|9901.4|9899|9905.8|9903.6|9901.4|9899|585
1666920000000|2022-10-28 01:20:00|9901.5|9899.1|9900.4|9898|9903.4|9901|9899|9896.9|509
1666920300000|2022-10-28 01:25:00|9900.3|9897.9|9896.6|9894.2|9901.8|9900.1|9896|9893.6|507
1666920600000|2022-10-28 01:30:00|9896.7|9894.3|9900.7|9898.3|9900.8|9898.4|9896.3|9893.9|472
1666920900000|2022-10-28 01:35:00|9900.8|9898.4|9899.7|9897.3|9901.5|9899.1|9898.9|9896.5|306
1666921200000|2022-10-28 01:40:00|9899.4|9897|9898.8|9896.4|9899.7|9897.3|9896.5|9894.1|404
1666921500000|2022-10-28 01:45:00|9898.7|9896.3|9894.2|9892.7|9899.1|9896.7|9894.1|9892.2|429
1666921800000|2022-10-28 01:50:00|9894.1|9892.6|9889|9886.6|9894.4|9892.6|9886.6|9884.2|423
1666922100000|2022-10-28 01:55:00|9888.9|9886.5|9886.4|9884|9890.1|9887.7|9885.3|9882.9|397
1666922400000|2022-10-28 02:00:00|9886.5|9884.1|9888.5|9886.1|9888.6|9886.7|9884.9|9882.5|391
1666922700000|2022-10-28 02:05:00|9888.4|9886|9891.2|9888.8|9891.2|9888.8|9888.2|9885.8|431
1666923000000|2022-10-28 02:10:00|9891.1|9888.7|9890.8|9888.4|9892.7|9890.3|9888|9885.6|505
1666923300000|2022-10-28 02:15:00|9890.9|9888.5|9891|9888.6|9893.7|9891.3|9890.5|9888.1|422
1666923600000|2022-10-28 02:20:00|9890.9|9888.5|9890.8|9888.4|9893.6|9891.2|9889.6|9887.2|407
1666923900000|2022-10-28 02:25:00|9890.9|9888.5|9892.5|9890.1|9893.9|9891.5|9889.6|9887.5|516
1666924200000|2022-10-28 02:30:00|9892.2|9889.8|9891.4|9889|9894.5|9892.1|9890.4|9888|692
1666924500000|2022-10-28 02:35:00|9891.5|9889.1|9894.4|9892|9894.9|9892.5|9889.5|9887.1|584
1666924800000|2022-10-28 02:40:00|9894.5|9892.1|9892.1|9889.7|9895.3|9892.9|9892.1|9889.7|576
1666925100000|2022-10-28 02:45:00|9892.2|9889.8|9897.8|9895.4|9899.4|9897|9891.5|9889.1|586
1666925400000|2022-10-28 02:50:00|9897.7|9895.3|9899|9896.6|9902.2|9899.8|9895.6|9893.2|1332
1666925700000|2022-10-28 02:55:00|9899.1|9896.7|9891.6|9889.2|9899.2|9896.8|9890.1|9887.7|1254
1666926000000|2022-10-28 03:00:00|9891.8|9889.4|9893.8|9891.4|9893.8|9891.4|9889.2|9886.8|856
1666926300000|2022-10-28 03:05:00|9893.9|9891.5|9892|9889.6|9895|9892.6|9889.4|9887|774
1666926600000|2022-10-28 03:10:00|9891.9|9889.5|9896.4|9894|9898|9895.6|9890.8|9888.4|532
1666926900000|2022-10-28 03:15:00|9896.6|9894.2|9898.4|9896|9899.5|9897.1|9896.2|9893.8|390
1666927200000|2022-10-28 03:20:00|9898.5|9896.1|9894.9|9892.5|9898.5|9896.1|9892.5|9890.1|431
1666927500000|2022-10-28 03:25:00|9895|9892.6|9894.5|9892.1|9895.1|9892.7|9892.2|9889.8|320
1666927800000|2022-10-28 03:30:00|9894.4|9892|9893.7|9891.3|9895.2|9892.8|9889.2|9886.8|399
1666928100000|2022-10-28 03:35:00|9893.6|9891.2|9892.4|9890|9894.1|9891.7|9890.3|9888.1|485
1666928400000|2022-10-28 03:40:00|9892.5|9890.1|9888.9|9886.5|9892.6|9890.7|9887.8|9886.2|378
1666928700000|2022-10-28 03:45:00|9888.5|9887|9889.7|9887.3|9890.7|9888.3|9888|9885.8|437
1666929000000|2022-10-28 03:50:00|9888.9|9886.5|9887.7|9885.3|9889.4|9887|9887.3|9884.9|320
1666929300000|2022-10-28 03:55:00|9887.5|9885.1|9886.5|9885|9889.8|9887.4|9885.5|9883.1|437
1666929600000|2022-10-28 04:00:00|9886.7|9885.2|9885.4|9883.9|9887.8|9885.8|9884.2|9881.8|413
1666929900000|2022-10-28 04:05:00|9885.9|9883.5|9886.4|9884.9|9888.8|9886.7|9885|9883|389
1666930200000|2022-10-28 04:10:00|9887.1|9884.7|9889.2|9886.8|9890.3|9887.9|9885.2|9882.8|342
1666930500000|2022-10-28 04:15:00|9889|9886.6|9888.1|9885.7|9890.2|9888.5|9886.2|9884.1|280
1666930800000|2022-10-28 04:20:00|9888|9885.6|9893.4|9891|9894.3|9891.9|9888|9885.6|350
1666931100000|2022-10-28 04:25:00|9893.6|9891.2|9891|9888.6|9893.6|9891.2|9889.8|9887.4|291
1666931400000|2022-10-28 04:30:00|9891.4|9889|9894|9891.6|9894.9|9892.5|9890.8|9888.4|452
1666931700000|2022-10-28 04:35:00|9894.1|9891.7|9894|9891.6|9894.7|9892.6|9892.4|9890.2|333
1666932000000|2022-10-28 04:40:00|9893.9|9891.5|9892.4|9890.9|9894.4|9892|9891.5|9889.1|301
1666932300000|2022-10-28 04:45:00|9892.5|9891|9892.6|9890.2|9894.9|9893|9892.3|9890.2|464
1666932600000|2022-10-28 04:50:00|9892.7|9890.3|9894.8|9893.3|9895.6|9893.9|9892|9889.6|328
1666932900000|2022-10-28 04:55:00|9895|9893.5|9893.8|9891.4|9896.4|9894.7|9892.9|9890.7|319
1666933200000|2022-10-28 05:00:00|9893.9|9891.5|9893.7|9891.3|9895.8|9893.4|9891.3|9889.1|340
1666933500000|2022-10-28 05:05:00|9893.8|9891.4|9894|9891.6|9895.1|9893|9892.3|9890.2|437
1666933800000|2022-10-28 05:10:00|9894.1|9891.7|9896.3|9893.9|9897.7|9895.7|9893.8|9891.4|318
1666934100000|2022-10-28 05:15:00|9895.9|9894.4|9896.6|9894.2|9897|9894.7|9894.4|9892|342
1666934400000|2022-10-28 05:20:00|9896.7|9894.3|9897.5|9895.1|9898.3|9896.1|9895.7|9893.3|407
1666934700000|2022-10-28 05:25:00|9897.4|9895|9898|9895.6|9898.3|9895.9|9895.7|9893.5|353
1666935000000|2022-10-28 05:30:00|9897.9|9895.5|9898.8|9896.4|9899|9896.6|9893.8|9891.4|644
1666935300000|2022-10-28 05:35:00|9898.9|9896.5|9907.8|9905.4|9909.2|9906.8|9898.9|9896.5|532
1666935600000|2022-10-28 05:40:00|9907.7|9905.3|9910.1|9907.7|9911.4|9909|9906.8|9904.4|517
1666935900000|2022-10-28 05:45:00|9910.2|9907.8|9911.2|9908.8|9911.8|9909.4|9907.6|9905.2|592
1666936200000|2022-10-28 05:50:00|9911.1|9908.7|9910.7|9908.3|9912.4|9910|9908.8|9906.4|644
1666936500000|2022-10-28 05:55:00|9910.9|9908.5|9915.5|9913.1|9916.1|9913.7|9910.2|9908.3|707
1666936800000|2022-10-28 06:00:00|9914.1|9911.7|9913|9910.6|9915.8|9913.7|9910.4|9908|681
1666937100000|2022-10-28 06:05:00|9912.8|9910.4|9921.8|9919.4|9922.6|9920.2|9911.2|9909.2|703
1666937400000|2022-10-28 06:10:00|9921.7|9919.3|9923.2|9920.8|9923.9|9921.8|9917.1|9915.4|548
1666937700000|2022-10-28 06:15:00|9923.1|9920.7|9928.8|9926.4|9929.6|9927.2|9922.9|9920.5|531
1666938000000|2022-10-28 06:20:00|9928.6|9926.2|9931.9|9929.5|9933.3|9930.9|9925.8|9923.4|557
1666938300000|2022-10-28 06:25:00|9931.7|9929.3|9923.8|9921.4|9935.2|9932.8|9923.1|9920.7|626
1666938600000|2022-10-28 06:30:00|9923.7|9921.3|9924.5|9922.1|9927.7|9925.3|9917.6|9915.2|517
1666938900000|2022-10-28 06:35:00|9924.3|9921.9|9921.4|9919|9925.9|9923.5|9921.3|9918.9|724
1666939200000|2022-10-28 06:40:00|9921.5|9919.1|9919.1|9916.7|9923.7|9921.3|9918.4|9916.4|592
1666939500000|2022-10-28 06:45:00|9919.2|9916.8|9924|9921.6|9924.3|9922.3|9913.5|9911.2|910
1666939800000|2022-10-28 06:50:00|9924.1|9921.7|9923.6|9921.2|9924.1|9921.7|9918.6|9916.2|755
1666940100000|2022-10-28 06:55:00|9923.5|9921.1|9925.3|9922.9|9927|9924.6|9920|9917.9|699
1666940400000|2022-10-28 07:00:00|9924.8|9923.3|9930|9927.6|9930|9927.7|9919.3|9917.5|996
1666940700000|2022-10-28 07:05:00|9929.9|9927.5|9930.3|9928.8|9930.6|9929.1|9924.8|9922.8|904
1666941000000|2022-10-28 07:10:00|9930.2|9928.7|9947|9944.6|9948.2|9945.8|9929.7|9928.2|891
1666941300000|2022-10-28 07:15:00|9947.1|9944.7|9946.7|9944.3|9954.5|9952.1|9944.9|9943.4|974
1666941600000|2022-10-28 07:20:00|9946.9|9944.5|9949.8|9947.4|9952.9|9950.5|9946.4|9944|740
1666941900000|2022-10-28 07:25:00|9949.9|9947.5|9948.6|9946.2|9952|9949.7|9947.4|9945|680
1666942200000|2022-10-28 07:30:00|9948.5|9946.1|9950|9947.6|9952.6|9950.3|9945.4|9943.1|715
1666942500000|2022-10-28 07:35:00|9949.9|9947.5|9952.6|9951.1|9953.2|9951.3|9947.2|9944.8|607
1666942800000|2022-10-28 07:40:00|9952.8|9951.3|9948.9|9947.4|9953.8|9952.3|9948.5|9947|464
1666943100000|2022-10-28 07:45:00|9948.8|9947.3|9946.9|9944.5|9953.7|9951.8|9945.8|9943.4|724
1666943400000|2022-10-28 07:50:00|9946.7|9944.3|9946.6|9944.2|9948.7|9946.8|9943.9|9941.8|576
1666943700000|2022-10-28 07:55:00|9946.5|9944.1|9947.5|9945.1|9948.4|9946|9943.6|9941.7|559
1666944000000|2022-10-28 08:00:00|9947.6|9945.2|9960.8|9958.4|9962.7|9960.3|9942.7|9940.3|812
1666944300000|2022-10-28 08:05:00|9960.6|9958.2|9956.4|9954|9961.7|9959.4|9955.3|9953|800
1666944600000|2022-10-28 08:10:00|9956.3|9953.9|9953.6|9951.2|9961.8|9959.8|9953.1|9951.1|690
1666944900000|2022-10-28 08:15:00|9953.5|9951.1|9956.5|9954.1|9957|9955.5|9950.3|9947.9|710
1666945200000|2022-10-28 08:20:00|9956.6|9954.2|9957.1|9955.6|9957.9|9955.7|9953|9951.3|638
1666945500000|2022-10-28 08:25:00|9957.2|9955.7|9958.5|9956.1|9960.1|9958.2|9951.8|9949.8|572
1666945800000|2022-10-28 08:30:00|9958.4|9956|9956.6|9954.2|9959.2|9957.6|9951.8|9949.4|642
1666946100000|2022-10-28 08:35:00|9956.5|9954.1|9959.7|9957.3|9959.7|9957.3|9954.3|9952.3|482
1666946400000|2022-10-28 08:40:00|9959.6|9957.2|9955.8|9953.4|9962.6|9960.2|9952.4|9950.4|573
1666946700000|2022-10-28 08:45:00|9955.9|9953.5|9949.9|9947.5|9956|9953.6|9945.1|9942.7|731
1666947000000|2022-10-28 08:50:00|9950|9947.6|9949.8|9947.4|9952.1|9949.9|9949.2|9946.8|515
1666947300000|2022-10-28 08:55:00|9949.9|9947.5|9953.7|9951.3|9954.3|9951.9|9949.4|9947.4|506
1666947600000|2022-10-28 09:00:00|9953.6|9951.2|9949|9946.6|9953.6|9951.2|9947.3|9944.9|646
1666947900000|2022-10-28 09:05:00|9949.1|9946.7|9947.6|9946.1|9950.3|9948.3|9946.7|9944.3|665
1666948200000|2022-10-28 09:10:00|9947.7|9946.2|9948.8|9946.4|9954.1|9951.7|9945.5|9943.6|847
1666948500000|2022-10-28 09:15:00|9948.7|9946.3|9951.2|9948.8|9957|9954.6|9948.6|9946.2|738
1666948800000|2022-10-28 09:20:00|9950.6|9949.1|9950.9|9949.4|9952|9949.6|9948.7|9946.4|565
1666949100000|2022-10-28 09:25:00|9951.1|9949.6|9950.8|9949.3|9952|9950.2|9945.9|9943.6|502
1666949400000|2022-10-28 09:30:00|9950.7|9949.2|9951.6|9949.2|9952.7|9951.1|9948.3|9945.9|422
1666949700000|2022-10-28 09:35:00|9951.2|9948.8|9957.2|9954.8|9958.4|9956.3|9950.6|9948.2|590
1666950000000|2022-10-28 09:40:00|9957.3|9954.9|9962.9|9961.4|9966.6|9964.2|9957.1|9954.7|508
1666950300000|2022-10-28 09:45:00|9963.2|9960.8|9950.5|9949|9963.3|9960.9|9950.3|9948.8|550
1666950600000|2022-10-28 09:50:00|9951|9949.5|9950.7|9948.3|9952.2|9950.7|9947.4|9945.4|579
1666950900000|2022-10-28 09:55:00|9950.6|9948.2|9948.3|9945.9|9951.5|9949.5|9947.7|9945.4|460
1666951200000|2022-10-28 10:00:00|9948.2|9945.8|9949.2|9946.8|9951.1|9949.3|9946.1|9944.1|617
1666951500000|2022-10-28 10:05:00|9949.4|9947|9946.5|9944.1|9951.1|9949.1|9946.1|9943.7|557
1666951800000|2022-10-28 10:10:00|9946.4|9944|9945.9|9944.4|9950|9947.9|9945.7|9943.7|407
1666952100000|2022-10-28 10:15:00|9946.5|9944.1|9947|9944.6|9948.2|9946.3|9945.2|9943.6|356
1666952400000|2022-10-28 10:20:00|9947.1|9944.7|9948.7|9946.3|9949.1|9946.7|9945.3|9943.4|401
1666952700000|2022-10-28 10:25:00|9949.2|9946.8|9948.2|9946.7|9950.1|9948.2|9946.7|9944.8|335
1666953000000|2022-10-28 10:30:00|9948.8|9946.4|9950.1|9947.7|9952.4|9950.4|9948.2|9946.2|446
1666953300000|2022-10-28 10:35:00|9950|9947.6|9950.5|9948.1|9952.3|9950.2|9947.5|9945.6|400
1666953600000|2022-10-28 10:40:00|9950.6|9948.2|9951|9948.6|9951.8|9949.9|9947.5|9945.6|400
1666953900000|2022-10-28 10:45:00|9951.1|9948.7|9958.6|9956.2|9961.3|9958.9|9950.3|9948|490
1666954200000|2022-10-28 10:50:00|9959.1|9956.7|9952|9950.5|9959.3|9956.9|9951.1|9949|601
1666954500000|2022-10-28 10:55:00|9951.9|9950.4|9955.4|9953|9956|9953.6|9949.6|9947.2|465
1666954800000|2022-10-28 11:00:00|9955.5|9953.1|9960.9|9958.5|9961.9|9959.8|9955|9952.6|528
1666955100000|2022-10-28 11:05:00|9960.4|9958.9|9963.5|9961.1|9965.1|9963.4|9959.3|9957.3|536
1666955400000|2022-10-28 11:10:00|9963.6|9961.2|9955.4|9953|9963.9|9961.5|9955|9953|544
1666955700000|2022-10-28 11:15:00|9955.3|9952.9|9952.5|9951|9958.2|9955.8|9951.7|9950|587
1666956000000|2022-10-28 11:20:00|9953.4|9951.2|9948.4|9946|9956.1|9953.7|9947.8|9945.4|597
1666956300000|2022-10-28 11:25:00|9948.5|9946.1|9942.4|9940|9950.5|9948.3|9942|9939.6|633
1666956600000|2022-10-28 11:30:00|9942.3|9939.9|9944.5|9942.1|9949|9946.9|9941.7|9939.7|627
1666956900000|2022-10-28 11:35:00|9944.7|9942.3|9948.8|9946.4|9951.8|9949.4|9936.6|9934.2|849
1666957200000|2022-10-28 11:40:00|9949|9946.6|9961|9958.6|9962.3|9960.3|9946.4|9944|744
1666957500000|2022-10-28 11:45:00|9961.1|9958.7|9964.3|9961.9|9966.7|9964.6|9957|9955.1|633
1666957800000|2022-10-28 11:50:00|9964.1|9961.7|9962.9|9960.5|9966|9964|9961.1|9958.9|541
1666958100000|2022-10-28 11:55:00|9963|9960.6|9969.2|9966.8|9969.7|9968.1|9960.8|9958.8|609
1666958400000|2022-10-28 12:00:00|9969.3|9966.9|9963|9961.5|9972.6|9971|9962.9|9960.9|751
1666958700000|2022-10-28 12:05:00|9963.1|9961.6|9965.9|9963.5|9968.7|9967.1|9962.7|9960.3|684
1666959000000|2022-10-28 12:10:00|9966|9963.6|9970|9968.5|9970.4|9968.9|9964.9|9962.8|535
1666959300000|2022-10-28 12:15:00|9969.6|9968.1|9962.1|9959.7|9970.8|9969.1|9961.1|9959.1|618
1666959600000|2022-10-28 12:20:00|9962|9959.6|9962.3|9959.9|9965.7|9963.4|9960.4|9958.6|707
1666959900000|2022-10-28 12:25:00|9962.1|9959.7|9972.4|9967.4|9972.9|9970.5|9961.6|9959.2|631
1666960200000|2022-10-28 12:30:00|9971.2|9966.2|9958|9955.6|9974.9|9970.4|9946.9|9944.5|1530
1666960500000|2022-10-28 12:35:00|9958.1|9955.7|9973|9970.6|9975.1|9972.7|9958.1|9955.7|1360
1666960800000|2022-10-28 12:40:00|9973.1|9970.7|9966.5|9964.1|9975.6|9973.2|9964.5|9962.1|1166
1666961100000|2022-10-28 12:45:00|9966.1|9963.7|9977.4|9975|9980.8|9979.3|9964.4|9962|998
1666961400000|2022-10-28 12:50:00|9977.6|9975.2|9974.9|9972.5|9981|9979.3|9971.9|9969.5|1031
1666961700000|2022-10-28 12:55:00|9975|9972.6|9966.7|9964.3|9976.9|9974.5|9964.6|9962.6|1078
1666962000000|2022-10-28 13:00:00|9966.9|9964.5|9961.1|9958.7|9967.5|9965.1|9959.7|9957.5|1050
1666962300000|2022-10-28 13:05:00|9961|9958.6|9954.7|9952.3|9962.3|9959.9|9951.4|9949|964
1666962600000|2022-10-28 13:10:00|9955.3|9952.9|9954.6|9952.2|9960.9|9958.5|9950.1|9948.1|1002
1666962900000|2022-10-28 13:15:00|9954.4|9952|9962.9|9960.5|9965.1|9962.7|9951|9948.6|869
1666963200000|2022-10-28 13:20:00|9962.8|9960.4|9964.5|9962.1|9965.9|9963.5|9960.1|9957.7|808
1666963500000|2022-10-28 13:25:00|9964.6|9962.2|9968.4|9966|9968.9|9966.5|9959.1|9956.7|740
1666963800000|2022-10-28 13:30:00|9968.3|9965.9|9962.9|9960.5|9971.5|9969.1|9954.7|9952.3|1049
1666964100000|2022-10-28 13:35:00|9962.8|9960.4|9957.5|9955.1|9966.6|9964.2|9956.8|9954.8|800
1666964400000|2022-10-28 13:40:00|9957.4|9955|9956.1|9953.7|9958.6|9956.2|9953.5|9951.1|832
1666964700000|2022-10-28 13:45:00|9956|9953.6|9952.2|9949.8|9958.4|9956|9950.1|9948.1|807
1666965000000|2022-10-28 13:50:00|9952.6|9950.2|9952.9|9950.5|9955.9|9953.6|9947.7|9945.7|878
1666965300000|2022-10-28 13:55:00|9953|9950.6|9954.7|9949.7|9956.2|9953.8|9950.5|9948.1|678
1666965600000|2022-10-28 14:00:00|9954.8|9949.8|9951.1|9948.7|9958.7|9956.7|9942.9|9940.5|1239
1666965900000|2022-10-28 14:05:00|9950.9|9948.5|9958.1|9955.7|9959.5|9957.1|9946.3|9943.9|1078
1666966200000|2022-10-28 14:10:00|9958|9955.6|9966.6|9964.2|9975.1|9972.7|9956.7|9954.3|1073
1666966500000|2022-10-28 14:15:00|9966.5|9964.1|9966.7|9964.3|9971.4|9969|9964.3|9961.9|898
1666966800000|2022-10-28 14:20:00|9966.8|9964.4|9970.5|9968.1|9974.4|9972.3|9966.1|9963.7|899
1666967100000|2022-10-28 14:25:00|9970.2|9967.8|9964.6|9963.1|9973.7|9971.7|9963|9960.8|932
1666967400000|2022-10-28 14:30:00|9964.5|9963|9968.7|9966.3|9969.9|9968|9963.1|9961.2|849
1666967700000|2022-10-28 14:35:00|9968.8|9966.4|9965.2|9963.7|9972.3|9969.9|9963.3|9960.9|717
1666968000000|2022-10-28 14:40:00|9965.7|9963.3|9962.8|9960.4|9967.3|9965.1|9961.4|9959|673
1666968300000|2022-10-28 14:45:00|9962.9|9960.5|9964.7|9962.3|9966.9|9964.9|9954.6|9952.2|785
1666968600000|2022-10-28 14:50:00|9964.6|9962.2|9967.8|9966.3|9972.4|9970.7|9960.1|9957.7|854
1666968900000|2022-10-28 14:55:00|9967.7|9966.2|9963.5|9962|9969.1|9967.5|9962.1|9959.7|881
1666969200000|2022-10-28 15:00:00|9963|9961.5|9963.9|9961.5|9967.9|9965.9|9961|9958.7|768
1666969500000|2022-10-28 15:05:00|9964|9961.6|9968.8|9966.4|9969.2|9966.8|9961.5|9959.1|622
1666969800000|2022-10-28 15:10:00|9969|9966.6|9970.8|9968.4|9972.2|9969.8|9966.1|9963.7|647
1666970100000|2022-10-28 15:15:00|9970.9|9968.5|9971.7|9969.3|9980.9|9978.8|9970.9|9968.5|952
1666970400000|2022-10-28 15:20:00|9971.5|9969.1|9968.3|9965.9|9971.7|9969.3|9966.6|9964.2|714
1666970700000|2022-10-28 15:25:00|9968.2|9965.8|9966.7|9964.3|9972.2|9969.8|9966.4|9964|718
1666971000000|2022-10-28 15:30:00|9966.8|9964.4|9970.5|9968.1|9970.7|9969|9964.4|9962.5|599
1666971300000|2022-10-28 15:35:00|9970.2|9968.7|9970.6|9968.2|9974.5|9972.5|9969.3|9967.2|653
1666971600000|2022-10-28 15:40:00|9970.7|9968.3|9967.7|9965.3|9971.5|9969.2|9967|9964.8|638
1666971900000|2022-10-28 15:45:00|9967.8|9965.4|9964.9|9962.5|9969.5|9967.1|9962.5|9960.3|571
1666972200000|2022-10-28 15:50:00|9964.8|9962.4|9968.9|9966.5|9968.9|9967.2|9962.4|9960.2|540
1666972500000|2022-10-28 15:55:00|9969|9966.6|9970.5|9968.1|9971.5|9969.4|9966|9964|644
1666972800000|2022-10-28 16:00:00|9970.6|9968.2|9973.8|9971.4|9974.1|9972.2|9967.1|9964.7|514
1666973100000|2022-10-28 16:05:00|9973.9|9971.5|9975|9972.6|9977|9975.1|9973|9970.7|582
1666973400000|2022-10-28 16:10:00|9974.2|9972.7|9972.5|9971|9974.9|9973.4|9971.7|9969.8|263
1666973700000|2022-10-28 16:15:00|9972.4|9970.9|9973.5|9971.1|9973.6|9971.2|9968.3|9965.9|397
1666974000000|2022-10-28 16:20:00|9973|9971.5|9971.3|9968.9|9973.8|9971.8|9970.2|9968.3|361
1666974300000|2022-10-28 16:25:00|9971.2|9968.8|9974.8|9972.4|9975.2|9973.3|9970.1|9968.1|288
1666974600000|2022-10-28 16:30:00|9974.9|9972.5|9972.3|9970.8|9975.3|9973.8|9970.8|9968.4|409
1666974900000|2022-10-28 16:35:00|9972.2|9970.7|9972.6|9971.1|9974|9972|9970.9|9969.3|338
1666975200000|2022-10-28 16:40:00|9972.7|9971.2|9969.6|9967.2|9973.6|9971.5|9969.2|9966.8|384
1666975500000|2022-10-28 16:45:00|9969.5|9967.1|9967.6|9965.2|9970.5|9968.1|9965.9|9963.9|354
1666975800000|2022-10-28 16:50:00|9967.7|9965.3|9970.2|9968.7|9971.5|9969.1|9965.5|9963.1|386
1666976100000|2022-10-28 16:55:00|9970.3|9968.8|9967|9964.6|9970.3|9968.8|9966.6|9964.2|221
1666976400000|2022-10-28 17:00:00|9966.8|9964.4|9963|9960.6|9967.1|9964.7|9961.8|9959.8|277
1666976700000|2022-10-28 17:05:00|9963.1|9960.7|9963.4|9961|9963.5|9961.3|9960|9957.9|282
1666977000000|2022-10-28 17:10:00|9963.3|9960.9|9965.4|9963|9965.8|9963.9|9961.9|9959.8|311
1666977300000|2022-10-28 17:15:00|9965.6|9963.2|9966.4|9964|9966.4|9964.4|9963.6|9961.6|296
1666977600000|2022-10-28 17:20:00|9966.6|9964.2|9967.3|9965.8|9968.9|9967.4|9965.2|9963.7|322
1666977900000|2022-10-28 17:25:00|9967.4|9965.9|9969.4|9967|9970.1|9968|9967.1|9964.9|306
1666978200000|2022-10-28 17:30:00|9969.2|9966.8|9969.3|9967.8|9971.1|9969.1|9966.6|9964.8|362
1666978500000|2022-10-28 17:35:00|9969.7|9967.3|9969.3|9967.8|9970.7|9968.7|9967.1|9965.2|289
1666978800000|2022-10-28 17:40:00|9969.4|9967.9|9970.3|9967.9|9971.4|9969.2|9968.9|9966.9|228
1666979100000|2022-10-28 17:45:00|9970.4|9968|9969.9|9968.4|9970.7|9968.7|9966.7|9965.1|319
1666979400000|2022-10-28 17:50:00|9969.8|9968.3|9972.2|9970.7|9972.3|9970.8|9968.7|9967.2|318
1666979700000|2022-10-28 17:55:00|9972.1|9970.6|9970.7|9969.2|9974.4|9972.4|9970.6|9969|314
1666980000000|2022-10-28 18:00:00|9970.6|9969.1|9968.7|9967.2|9972.7|9970.8|9968.6|9966.7|277
1666980300000|2022-10-28 18:05:00|9968.6|9967.1|9968.1|9965.7|9969.4|9967.8|9966.3|9964.1|300
1666980600000|2022-10-28 18:10:00|9967.6|9966.1|9966.4|9964|9968.6|9966.6|9964|9961.6|217
1666980900000|2022-10-28 18:15:00|9966.3|9963.9|9963.6|9961.2|9966.4|9964.5|9961.4|9959.2|254
1666981200000|2022-10-28 18:20:00|9963.4|9961|9965.5|9963.1|9966.1|9964|9963.1|9960.7|231
1666981500000|2022-10-28 18:25:00|9965.4|9963|9967.2|9964.8|9967.8|9965.9|9964.6|9962.6|252
1666981800000|2022-10-28 18:30:00|9967.1|9964.7|9966.9|9964.5|9968.1|9965.7|9965.3|9963.4|321
1666982100000|2022-10-28 18:35:00|9966.8|9964.4|9967.4|9965|9968|9966.1|9966.4|9964|217
1666982400000|2022-10-28 18:40:00|9967.5|9965.1|9970.1|9967.7|9970.2|9968.4|9966.9|9965|264
1666982700000|2022-10-28 18:45:00|9970|9967.6|9964.5|9962.1|9970.4|9968|9964.5|9962.1|300
1666983000000|2022-10-28 18:50:00|9964.4|9962|9965.2|9962.8|9965.8|9963.8|9962.2|9959.8|370
1666983300000|2022-10-28 18:55:00|9965.3|9962.9|9965.2|9962.8|9966.6|9964.5|9962.2|9959.8|549
1666983600000|2022-10-28 19:00:00|9965.5|9963.1|9964.9|9962.5|9966.4|9964|9962.1|9959.7|423
1666983900000|2022-10-28 19:05:00|9964.8|9962.4|9959.7|9957.3|9966.3|9963.9|9958.6|9956.4|257
1666984200000|2022-10-28 19:10:00|9959.6|9957.2|9959.3|9956.9|9961|9958.6|9957.8|9955.4|255
1666984500000|2022-10-28 19:15:00|9959.2|9956.8|9961.1|9958.7|9961.3|9959.2|9958.3|9956.4|221
1666984800000|2022-10-28 19:20:00|9960.6|9958.2|9961.3|9958.9|9964.6|9962.6|9960.4|9958|266
1666985100000|2022-10-28 19:25:00|9961.6|9959.2|9962.7|9960.3|9963|9960.6|9959.1|9956.7|217
1666985400000|2022-10-28 19:30:00|9962.9|9960.5|9961.6|9959.2|9963.7|9961.3|9960.9|9958.5|255
1666985700000|2022-10-28 19:35:00|9961.5|9959.1|9960.3|9957.9|9962.2|9959.8|9959.3|9956.9|249
1666986000000|2022-10-28 19:40:00|9960.4|9958|9959.7|9957.3|9961.1|9958.7|9958.3|9955.9|216
1666986300000|2022-10-28 19:45:00|9959.8|9957.4|9961.1|9958.7|9961.2|9958.8|9959.1|9957|180
1666986600000|2022-10-28 19:50:00|9961.2|9958.8|9960.2|9957.8|9962|9959.6|9960.1|9957.5|220
1666986900000|2022-10-28 19:55:00|9960.1|9957.7|9955.9|9953.5|9960.7|9958.3|9955.9|9953.5|233
1666987200000|2022-10-28 20:00:00|9956|9953.6|9958.5|9956.1|9959.3|9956.9|9955.9|9953.5|315
1666987500000|2022-10-28 20:05:00|9958.4|9956|9963.9|9961.5|9964.5|9962.1|9958.3|9955.9|232
1666987800000|2022-10-28 20:10:00|9963.8|9961.4|9964.6|9962.2|9965.8|9963.4|9963.8|9961.4|211
1666988100000|2022-10-28 20:15:00|9964.7|9962.3|9963.5|9961.1|9965.9|9963.5|9963.3|9960.9|252
1666988400000|2022-10-28 20:20:00|9963.7|9961.3|9961.6|9959.2|9966.1|9963.7|9961.5|9959.1|234
1666988700000|2022-10-28 20:25:00|9961.5|9959.1|9959.6|9957.2|9962.8|9960.4|9958.3|9955.9|420
1666989000000|2022-10-28 20:30:00|9959.4|9957|9960.5|9958.1|9961.7|9959.3|9958.6|9956.2|307
1666989300000|2022-10-28 20:35:00|9960.4|9958|9959.9|9957.5|9960.5|9958.1|9957.3|9954.9|236
1666989600000|2022-10-28 20:40:00|9960|9957.6|9960.8|9958.4|9961.8|9959.4|9958.8|9956.4|309
1666989900000|2022-10-28 20:45:00|9960.9|9958.5|9958.8|9956.4|9961.1|9958.7|9958.7|9956.3|318
1666990200000|2022-10-28 20:50:00|9958.7|9956.3|9962.7|9960.3|9963.4|9961|9958.4|9956|343
1666990500000|2022-10-28 20:55:00|9961.9|9959.5|9963.2|9960.8|9969.4|9964.4|9960.9|9957.2|849
1667163600000|2022-10-30 21:00:00|9961.5|9955.5|9961.5|9955.5|9961.5|9955.5|9961.5|9955.5|1
1667165100000|2022-10-30 21:25:00|9973.1|9962.1|9973.2|9962.2|9973.2|9962.2|9972.8|9961.8|3
1667165400000|2022-10-30 21:30:00|9971.6|9960.6|9972.5|9961.5|9973.7|9962.7|9970.1|9959.1|13
1667165700000|2022-10-30 21:35:00|9972.4|9961.4|9972.4|9961.4|9972.4|9961.4|9972.4|9961.4|1
1667166300000|2022-10-30 21:45:00|9972.2|9961.2|9972.4|9961.4|9972.7|9961.7|9972.2|9961.2|7
1667166600000|2022-10-30 21:50:00|9972.7|9961.7|9972.7|9961.7|9972.7|9961.7|9972.7|9961.7|1
1667166900000|2022-10-30 21:55:00|9971.9|9960.9|9971.5|9960.5|9977.8|9966.8|9971.5|9960.5|21
1667167200000|2022-10-30 22:00:00|9972.2|9961.2|9978.7|9967.7|9979.7|9969|9964.6|9953.6|308
1667167500000|2022-10-30 22:05:00|9976.3|9968|9974.7|9969.7|9982.3|9973.9|9969.2|9961.5|359
1667167800000|2022-10-30 22:10:00|9974.6|9969.6|9985.6|9980.6|9989.5|9984.5|9973.5|9968.5|329
1667168100000|2022-10-30 22:15:00|9985|9980|9980|9975|9987|9982|9978.7|9973.7|1254
1667168400000|2022-10-30 22:20:00|9980.6|9975.6|9981.5|9976.5|9984.2|9979.2|9979.8|9974.8|1263
1667168700000|2022-10-30 22:25:00|9981.8|9976.8|9981.6|9976.6|9982.1|9977.1|9980|9975|1408
1667169000000|2022-10-30 22:30:00|9981.7|9976.7|9966.2|9961.2|9981.9|9976.9|9962.9|9957.9|628
1667169300000|2022-10-30 22:35:00|9966.3|9961.3|9968.1|9963.1|9970.8|9965.8|9965.4|9960.4|175
1667169600000|2022-10-30 22:40:00|9968.2|9963.2|9970|9965|9970.2|9965.2|9966.4|9961.4|74
1667169900000|2022-10-30 22:45:00|9969.2|9964.2|9968.3|9963.3|9970.4|9965.4|9965.7|9960.7|101
1667170200000|2022-10-30 22:50:00|9968.2|9963.2|9967.6|9962.6|9969.3|9964.3|9965.7|9960.7|87
1667170500000|2022-10-30 22:55:00|9967.4|9962.4|9967.5|9962.5|9967.7|9962.7|9966|9961|95
1667170800000|2022-10-30 23:00:00|9967|9962|9967.8|9962.8|9968.9|9963.9|9966.7|9961.7|284
1667171100000|2022-10-30 23:05:00|9968.5|9963.5|9969.2|9964.2|9977|9972|9965.5|9960.5|310
1667171400000|2022-10-30 23:10:00|9969.1|9964.1|9965.7|9960.7|9971.1|9966.1|9964.1|9959.1|288
1667171700000|2022-10-30 23:15:00|9965.6|9960.6|9966.6|9961.6|9967.2|9962.2|9964.2|9959.3|1013
1667172000000|2022-10-30 23:20:00|9966.5|9961.5|9966.1|9961.6|9967.3|9962.4|9965.6|9961|548
1667172300000|2022-10-30 23:25:00|9966|9961.5|9965.4|9960.7|9966.5|9962.4|9964|9960.4|576
1667172600000|2022-10-30 23:30:00|9964.9|9961.2|9967.6|9964.2|9967.9|9964.2|9963.8|9960.4|876
1667172900000|2022-10-30 23:35:00|9967.7|9964.1|9966.8|9964.4|9968.2|9964.7|9965.3|9962.9|402
1667173200000|2022-10-30 23:40:00|9966.9|9964.5|9967.5|9965.1|9969.1|9966.7|9966.2|9963.8|178
1667173500000|2022-10-30 23:45:00|9967.4|9965|9967.8|9965.4|9968.5|9966.1|9966.8|9964.4|110
1667173800000|2022-10-30 23:50:00|9967.7|9965.3|9966.6|9964.2|9969.7|9967.3|9964.6|9962.2|241
1667174100000|2022-10-30 23:55:00|9966.5|9964.1|9965.9|9963.5|9966.5|9964.1|9964.6|9962.2|219
1667174400000|2022-10-31 00:00:00|9964.7|9962.3|9963|9960.6|9965.9|9963.5|9961.4|9959|326
1667174700000|2022-10-31 00:05:00|9962.9|9960.5|9965.9|9963.5|9967.8|9965.4|9960.9|9958.5|346
1667175000000|2022-10-31 00:10:00|9966|9963.6|9966.7|9964.3|9967.4|9965|9962.7|9960.4|336
1667175300000|2022-10-31 00:15:00|9966.8|9964.4|9966.3|9963.9|9967.4|9965|9965.2|9962.8|307
1667175600000|2022-10-31 00:20:00|9966.8|9964.4|9967.8|9965.4|9968.1|9966|9965.9|9963.5|223
1667175900000|2022-10-31 00:25:00|9967.7|9965.3|9969.3|9966.9|9971.8|9969.4|9967.6|9965.3|268
1667176200000|2022-10-31 00:30:00|9969.7|9967.3|9969.7|9967.3|9971.2|9968.8|9969.3|9966.9|177
1667176500000|2022-10-31 00:35:00|9969.6|9967.2|9970|9967.6|9970|9967.6|9967.9|9965.5|186
1667176800000|2022-10-31 00:40:00|9969.9|9967.5|9971|9968.6|9972.2|9969.8|9968.2|9965.8|428
1667177100000|2022-10-31 00:45:00|9971.1|9968.7|9968.3|9965.9|9973.2|9970.8|9968.2|9965.8|748
1667177400000|2022-10-31 00:50:00|9968.2|9965.8|9970|9967.6|9970.5|9968.1|9967.9|9965.5|695
1667177700000|2022-10-31 00:55:00|9968.8|9966.4|9969.9|9967.5|9970|9967.6|9965.3|9962.9|412
1667178000000|2022-10-31 01:00:00|9970|9967.6|9968.6|9966.2|9971.7|9969.3|9964.9|9962.5|445
1667178300000|2022-10-31 01:05:00|9968.5|9966.1|9969.9|9967.5|9969.9|9967.5|9965.8|9963.4|320
1667178600000|2022-10-31 01:10:00|9969.8|9967.4|9969.3|9966.9|9970.6|9968.2|9968.1|9966|276
1667178900000|2022-10-31 01:15:00|9969.2|9966.8|9969.4|9967|9970.6|9968.2|9968|9965.6|245
1667179200000|2022-10-31 01:20:00|9969.5|9967.1|9971.6|9969.2|9971.8|9969.4|9969.3|9966.9|159
1667179500000|2022-10-31 01:25:00|9971.5|9969.1|9967.9|9965.5|9971.8|9969.4|9966.5|9964.1|170
1667179800000|2022-10-31 01:30:00|9968|9965.6|9973.1|9970.7|9974.5|9972.1|9967.5|9965.1|324
1667180100000|2022-10-31 01:35:00|9973.2|9970.8|9976.3|9973.9|9976.6|9974.2|9972.9|9970.5|508
1667180400000|2022-10-31 01:40:00|9976.4|9974|9975.3|9972.9|9977|9974.9|9973.8|9971.4|451
1667180700000|2022-10-31 01:45:00|9975.2|9972.8|9973.6|9971.2|9975.9|9973.5|9970.8|9968.4|405
1667181000000|2022-10-31 01:50:00|9973.7|9971.3|9971.5|9969.1|9974|9971.6|9969.2|9967.1|314
1667181300000|2022-10-31 01:55:00|9971.4|9969|9971.9|9969.5|9971.9|9969.5|9969.9|9967.5|304
1667181600000|2022-10-31 02:00:00|9972|9969.6|9972.4|9970|9973.6|9971.2|9971.7|9969.3|322
1667181900000|2022-10-31 02:05:00|9972.5|9970.1|9973.7|9971.3|9975.1|9972.7|9971.8|9969.4|454
1667182200000|2022-10-31 02:10:00|9973.8|9971.4|9972.3|9969.9|9973.9|9971.5|9970.7|9968.4|425
1667182500000|2022-10-31 02:15:00|9971.9|9969.5|9971.7|9969.3|9973.3|9971|9970.8|9968.7|486
1667182800000|2022-10-31 02:20:00|9971.8|9969.4|9972.6|9970.2|9974.1|9971.7|9971|9969|366
1667183100000|2022-10-31 02:25:00|9972.7|9970.3|9972.9|9970.5|9973.8|9971.4|9972|9969.6|262
1667183400000|2022-10-31 02:30:00|9973|9970.6|9968.5|9966.1|9973.6|9971.2|9967.8|9965.4|281
1667183700000|2022-10-31 02:35:00|9968.6|9966.2|9967.9|9965.5|9969|9966.6|9965.9|9963.5|310
1667184000000|2022-10-31 02:40:00|9968|9965.6|9967.5|9965.1|9968.1|9965.7|9966.2|9963.8|377
1667184300000|2022-10-31 02:45:00|9967.6|9965.2|9970.1|9967.7|9971.3|9968.9|9967.3|9964.9|383
1667184600000|2022-10-31 02:50:00|9970|9967.6|9968.3|9965.9|9970.6|9968.2|9967.9|9965.9|381
1667184900000|2022-10-31 02:55:00|9968.4|9966|9970.7|9968.3|9971.9|9969.5|9968.3|9965.9|423
1667185200000|2022-10-31 03:00:00|9970.6|9968.2|9971.5|9969.1|9973|9970.6|9969.8|9967.4|292
1667185500000|2022-10-31 03:05:00|9971.6|9969.2|9968.9|9966.5|9972|9969.6|9968.8|9966.4|304
1667185800000|2022-10-31 03:10:00|9969|9966.6|9969.8|9967.4|9971.9|9969.5|9968.5|9966.4|344
1667186100000|2022-10-31 03:15:00|9969.9|9967.5|9971.1|9968.7|9971.2|9968.8|9969.2|9966.8|281
1667186400000|2022-10-31 03:20:00|9971|9968.6|9971|9968.6|9971.9|9969.5|9970.4|9968|170
1667186700000|2022-10-31 03:25:00|9971.1|9968.7|9970|9967.6|9971.1|9968.7|9967.9|9965.5|239
1667187000000|2022-10-31 03:30:00|9970.1|9967.7|9966.6|9964.2|9970.6|9968.2|9966.4|9964|361
1667187300000|2022-10-31 03:35:00|9966.5|9964.1|9971.6|9969.2|9971.8|9969.4|9966|9963.6|491
1667187600000|2022-10-31 03:40:00|9971.7|9969.3|9969.6|9967.2|9972.2|9969.9|9968.4|9966|360
1667187900000|2022-10-31 03:45:00|9969.5|9967.1|9967|9964.6|9969.7|9967.3|9964.7|9962.6|291
1667188200000|2022-10-31 03:50:00|9967.2|9964.8|9965.5|9963.1|9967.2|9964.8|9964.6|9962.2|191
1667188500000|2022-10-31 03:55:00|9965.4|9963|9964.9|9962.5|9966.8|9964.4|9963.5|9961.1|273
1667188800000|2022-10-31 04:00:00|9965|9962.6|9963.6|9961.2|9966.1|9963.7|9963.5|9961.1|300
1667189100000|2022-10-31 04:05:00|9963.5|9961.1|9966.9|9964.5|9967|9965|9963.5|9961.1|192
1667189400000|2022-10-31 04:10:00|9966.8|9964.4|9967.9|9965.5|9969|9967.1|9965.6|9963.6|321
1667189700000|2022-10-31 04:15:00|9968|9965.6|9966.1|9963.7|9968.4|9966.1|9965.3|9963.1|309
1667190000000|2022-10-31 04:20:00|9966|9963.6|9965.4|9963|9966.6|9964.2|9964|9961.6|365
1667190300000|2022-10-31 04:25:00|9965.5|9963.1|9965.9|9963.5|9966.1|9964|9965.3|9962.9|164
1667190600000|2022-10-31 04:30:00|9965.8|9963.4|9967.8|9965.4|9968.2|9966.4|9964.6|9962.4|224
1667190900000|2022-10-31 04:35:00|9967.3|9965.8|9968.9|9966.5|9969.9|9967.9|9967.3|9965.3|379
1667191200000|2022-10-31 04:40:00|9968.8|9966.4|9968.5|9966.1|9969.8|9967.9|9965.2|9962.8|390
1667191500000|2022-10-31 04:45:00|9968.6|9966.2|9968.5|9966.1|9969|9966.6|9966.9|9964.7|236
1667191800000|2022-10-31 04:50:00|9968.6|9966.2|9968.4|9966|9969.8|9967.4|9967.8|9965.5|244
1667192100000|2022-10-31 04:55:00|9968.5|9966.1|9967.9|9965.5|9969|9966.6|9967.1|9965|232
1667192400000|2022-10-31 05:00:00|9968|9965.6|9969.5|9967.1|9971|9968.6|9968|9965.6|257
1667192700000|2022-10-31 05:05:00|9969.6|9967.2|9967.5|9965.1|9969.6|9967.2|9966.6|9964.6|319
1667193000000|2022-10-31 05:10:00|9967.4|9965|9970.4|9968|9970.6|9968.7|9967.2|9964.9|356
1667193300000|2022-10-31 05:15:00|9970.5|9968.1|9969.9|9967.5|9970.8|9969|9968.9|9966.5|231
1667193600000|2022-10-31 05:20:00|9969.8|9967.4|9968.4|9966|9969.9|9967.5|9967.4|9965|272
1667193900000|2022-10-31 05:25:00|9968.3|9965.9|9970.2|9967.8|9970.8|9968.4|9967.8|9965.5|487
1667194200000|2022-10-31 05:30:00|9970.1|9967.7|9970.8|9969.3|9971.6|9969.6|9969.7|9967.7|369
1667194500000|2022-10-31 05:35:00|9970.9|9969.4|9972.7|9970.3|9973.4|9971|9968.4|9966.5|370
1667194800000|2022-10-31 05:40:00|9972.6|9970.2|9972.6|9970.2|9973.1|9970.7|9971.2|9968.8|264
1667195100000|2022-10-31 05:45:00|9972.5|9970.1|9976.3|9973.9|9976.5|9974.7|9971|9968.6|454
1667195400000|2022-10-31 05:50:00|9976.4|9974|9975.6|9973.2|9976.4|9974.4|9974.3|9972.2|521
1667195700000|2022-10-31 05:55:00|9975.5|9973.1|9974.1|9971.7|9976.2|9974.7|9973.8|9971.4|281
1667196000000|2022-10-31 06:00:00|9974.3|9971.9|9973.3|9971.8|9976.3|9974.4|9973|9971|412
1667196300000|2022-10-31 06:05:00|9973.4|9971.9|9973.5|9971.1|9974.2|9972.5|9972|9969.6|363
1667196600000|2022-10-31 06:10:00|9973.6|9971.2|9976.4|9974|9976.5|9974.9|9972.8|9970.6|273
1667196900000|2022-10-31 06:15:00|9976.5|9974.1|9978.3|9975.9|9979.2|9976.8|9973.4|9971.3|279
1667197200000|2022-10-31 06:20:00|9978.2|9975.8|9976.8|9974.4|9979.6|9977.4|9976.6|9974.3|366
1667197500000|2022-10-31 06:25:00|9976|9973.6|9975.6|9973.2|9976.5|9974.1|9974.5|9972.1|220
1667197800000|2022-10-31 06:30:00|9975.8|9973.4|9975.5|9973.1|9977.1|9974.7|9974.3|9971.9|240
1667198100000|2022-10-31 06:35:00|9975.6|9973.2|9977.9|9975.5|9978.1|9976|9975.2|9972.8|240
1667198400000|2022-10-31 06:40:00|9977.8|9975.4|9974.6|9972.2|9977.8|9975.4|9973.5|9971.1|298
1667198700000|2022-10-31 06:45:00|9974.5|9972.1|9971.6|9969.2|9974.5|9972.1|9971.5|9969.1|276
1667199000000|2022-10-31 06:50:00|9971.7|9969.3|9972.6|9970.2|9975.4|9973|9971.6|9969.2|322
1667199300000|2022-10-31 06:55:00|9972.4|9970|9968.4|9966|9972.8|9970.4|9968.4|9965.6|355
1667199600000|2022-10-31 07:00:00|9968.5|9966.1|9973.2|9970.8|9976.4|9974|9968.5|9966.1|492
1667199900000|2022-10-31 07:05:00|9973.3|9970.9|9977.8|9975.4|9979.3|9976.9|9972.3|9969.9|477
1667200200000|2022-10-31 07:10:00|9977.7|9975.3|9980.6|9978.2|9983.5|9981.2|9977.5|9975.1|558
1667200500000|2022-10-31 07:15:00|9981|9978.6|9983.7|9981.3|9986|9984|9981|9978.6|434
1667200800000|2022-10-31 07:20:00|9983.6|9981.2|9991|9989.5|9992.4|9990.5|9983.4|9981|446
1667201100000|2022-10-31 07:25:00|9991.5|9989.1|9986.5|9984.1|9991.9|9989.5|9985.5|9983.1|494
1667201400000|2022-10-31 07:30:00|9986.2|9983.8|9985.3|9982.9|9987.8|9985.4|9983.2|9980.8|570
1667201700000|2022-10-31 07:35:00|9985.2|9982.8|9983.8|9981.4|9985.2|9982.8|9982.3|9980.1|419
1667202000000|2022-10-31 07:40:00|9983.9|9981.5|9980.8|9978.4|9983.9|9981.8|9977.1|9975|409
1667202300000|2022-10-31 07:45:00|9980.6|9978.2|9984.7|9982.3|9986.3|9983.9|9978.7|9976.3|543
1667202600000|2022-10-31 07:50:00|9985.1|9982.7|9990.3|9987.9|9990.4|9988.3|9982.5|9980.1|598
1667202900000|2022-10-31 07:55:00|9990.4|9988|9995.6|9993.2|9996.4|9994|9988.2|9985.8|711
1667203200000|2022-10-31 08:00:00|9995.9|9993.5|9999|9996.6|9999.6|9997.5|9993.3|9990.9|653
1667203500000|2022-10-31 08:05:00|9998.9|9996.5|10001.4|9999|10001.8|10000|9995|9993|610
1667203800000|2022-10-31 08:10:00|10001.7|9999.3|10005.8|10003.4|10007.1|10005|10001.1|9998.9|780
1667204100000|2022-10-31 08:15:00|10005.9|10003.5|10013.1|10010.7|10013.9|10011.9|10004.2|10002.2|661
1667204400000|2022-10-31 08:20:00|10013.2|10010.8|10011.4|10009|10013.2|10011.4|10008.8|10007|473
1667204700000|2022-10-31 08:25:00|10011.5|10009.1|10007|10005.5|10011.8|10009.6|10007|10005|455
1667205000000|2022-10-31 08:30:00|10007.5|10005.1|10012.9|10010.5|10015.3|10010.7|10005.9|10002.3|737
1667205300000|2022-10-31 08:35:00|10013.2|10010.8|10006.7|10004.3|10013.2|10010.8|10005.4|10001.6|754
1667205600000|2022-10-31 08:40:00|10007.7|10002.7|10010.9|10008.5|10013.1|10010.2|10006.3|10002.5|928
1667205900000|2022-10-31 08:45:00|10010.8|10008.4|10011.3|10006.3|10013|10009.5|10009.3|10005.7|812
1667206200000|2022-10-31 08:50:00|10010.5|10008.1|10010|10005|10013.7|10010.1|10008|10004.3|912
1667206500000|2022-10-31 08:55:00|10008.8|10006.4|10005.6|10003.2|10011.2|10007.4|10004.3|10001.5|730
1667206800000|2022-10-31 09:00:00|10005.5|10003.1|10002.9|10000.5|10007.4|10005.9|10000.6|9998.7|562
1667207100000|2022-10-31 09:05:00|10003|10000.6|9997.5|9995.1|10003|10000.6|9996.8|9994.4|603
1667207400000|2022-10-31 09:10:00|9997.6|9995.2|9999.5|9997.1|10001.5|9999.5|9997.3|9994.9|421
1667207700000|2022-10-31 09:15:00|10000.7|9995.7|10003.3|9998.3|10006|10002.4|9998.5|9994.7|760
1667208000000|2022-10-31 09:20:00|10002.1|9999.7|10000.8|9995.8|10002.9|10000.1|9998.6|9994.9|696
1667208300000|2022-10-31 09:25:00|10000.9|9995.9|10003.3|9998.3|10006.3|10002.6|9998|9994.2|564
1667208600000|2022-10-31 09:30:00|10003.2|9998.2|9990.6|9988.2|10003.3|9999.5|9990.6|9987|788
1667208900000|2022-10-31 09:35:00|9990.7|9988.3|9988|9985.6|9993.7|9989.8|9987.5|9983.4|781
1667209200000|2022-10-31 09:40:00|9987.9|9985.5|9988.7|9986.3|9993.4|9990|9986.8|9983.8|771
1667209500000|2022-10-31 09:45:00|9988.5|9986.1|9988.9|9986.5|9989.5|9986.7|9984.4|9980.9|811
1667209800000|2022-10-31 09:50:00|9988.8|9986.4|9993.3|9990.9|9994.6|9991.1|9988.8|9986.4|793
1667210100000|2022-10-31 09:55:00|9994.5|9989.5|9995.1|9990.1|9997.3|9992.7|9989.5|9985.3|1022
1667210400000|2022-10-31 10:00:00|9993.8|9991.4|9996.9|9994.5|9996.9|9994.8|9991.4|9989|444
1667210700000|2022-10-31 10:05:00|9996.6|9994.2|9993.3|9991.8|9997.2|9995.3|9991.2|9989.4|478
1667211000000|2022-10-31 10:10:00|9993.2|9991.7|9998.7|9996.3|10001.3|9999.4|9992.5|9990.8|434
1667211300000|2022-10-31 10:15:00|9998.8|9996.4|10000.1|9997.7|10001.3|9999.3|9997.7|9995.7|462
1667211600000|2022-10-31 10:20:00|10000.4|9998|9998.8|9997.3|10003.1|10001.4|9998.8|9997.2|411
1667211900000|2022-10-31 10:25:00|9998.9|9997.4|10003.1|10000.7|10003.2|10001.3|9998.9|9997.2|371
1667212200000|2022-10-31 10:30:00|10003.3|10000.9|10002.9|10000.5|10003.5|10001.7|10001.6|9999.7|422
1667212500000|2022-10-31 10:35:00|10003|10000.6|10003.3|10001.8|10005.2|10003|10000.5|9998.2|431
1667212800000|2022-10-31 10:40:00|10003.4|10001.9|10008.5|10006.1|10009.2|10007.3|10003.3|10001.4|437
1667213100000|2022-10-31 10:45:00|10008.6|10006.2|10006.8|10004.4|10009.1|10007.4|10006.1|10004.3|505
1667213400000|2022-10-31 10:50:00|10006.9|10004.5|10006.7|10004.3|10008.3|10006.5|10005.2|10002.9|525
1667213700000|2022-10-31 10:55:00|10006.2|10004.7|10005.3|10003.8|10007.3|10005.7|10004.3|10001.9|509
1667214000000|2022-10-31 11:00:00|10005.9|10003.5|10003.6|9998.6|10007.1|10003.5|9999.6|9996.6|899
1667214300000|2022-10-31 11:05:00|10003.5|9998.5|10006|10001|10006.4|10003.3|10002|9997.6|719
1667214600000|2022-10-31 11:10:00|10005.9|10000.9|10005|10002.6|10006.5|10003.1|10003.5|10000.1|771
1667214900000|2022-10-31 11:15:00|10004.4|10002.9|10004.8|10003.3|10006.8|10005.3|10002.1|10000.2|479
1667215200000|2022-10-31 11:20:00|10004.9|10003.4|10004.9|10003.4|10006.9|10005.2|10004.2|10002.4|397
1667215500000|2022-10-31 11:25:00|10004.8|10003.3|10004.8|10003.3|10007.3|10005.8|10002.5|10000.7|570
1667215800000|2022-10-31 11:30:00|10006.5|10001.5|10007.5|10002.5|10008.8|10005.1|10004.7|10000.8|521
1667216100000|2022-10-31 11:35:00|10007.4|10002.4|10007|10004.6|10008.5|10004.8|10002.8|9998.9|689
1667216400000|2022-10-31 11:40:00|10006.6|10004.2|10001.7|9999.3|10008.1|10004.4|10001|9997.3|705
1667216700000|2022-10-31 11:45:00|10001.6|9999.2|10001.4|9999|10003.6|9999.9|9998.9|9995.3|611
1667217000000|2022-10-31 11:50:00|10001.3|9998.9|10006.7|10004.3|10008.8|10004.8|9999.5|9996|681
1667217300000|2022-10-31 11:55:00|10006.2|10003.8|9997|9992|10006.4|10004|9996.8|9991.8|908
1667217600000|2022-10-31 12:00:00|9995.4|9993.9|9998.5|9997|10000.9|9999.4|9995|9993.1|668
1667217900000|2022-10-31 12:05:00|9998.4|9996.9|9998.6|9997.1|10000.9|9999.3|9996.8|9994.9|524
1667218200000|2022-10-31 12:10:00|9998.9|9997.4|9999.2|9997.7|10000.3|9998.4|9995.3|9993.8|543
1667218500000|2022-10-31 12:15:00|9999.1|9997.6|10000.2|9998.7|10001.4|9999.5|9996.4|9994.9|526
1667218800000|2022-10-31 12:20:00|10000|9998.5|9999.8|9998.3|10002|10000.5|9997.3|9995.2|636
1667219100000|2022-10-31 12:25:00|9999.7|9998.2|10003.4|10001.9|10003.9|10001.9|9997|9995.5|585
1667219400000|2022-10-31 12:30:00|10003.1|10001.6|10005.7|10004.2|10006.4|10004.3|9999.5|9997.7|665
1667219700000|2022-10-31 12:35:00|10005.8|10004.3|10005.5|10004|10011.9|10010.3|10005|10003.4|617
1667220000000|2022-10-31 12:40:00|10005.9|10003.5|10007.4|10005|10008.6|10007.1|10004.1|10002.6|507
1667220300000|2022-10-31 12:45:00|10007.3|10005.8|10008.6|10007.1|10008.7|10007.2|10003|10001|524
1667220600000|2022-10-31 12:50:00|10008.5|10007|10014.2|10012.7|10014.7|10013.2|10007.9|10006.1|654
1667220900000|2022-10-31 12:55:00|10014.3|10012.8|10016.4|10014.9|10017.6|10016.1|10013.4|10011.9|619
1667221200000|2022-10-31 13:00:00|10018.1|10013.1|10020.5|10015.5|10022.2|10018.3|10015.8|10010.8|893
1667221500000|2022-10-31 13:05:00|10019.1|10016.7|10013.6|10011.2|10020.4|10016.7|10013.6|10010.2|683
1667221800000|2022-10-31 13:10:00|10015|10010|10011.9|10009.5|10015.4|10011.8|10010.3|10006.7|901
1667222100000|2022-10-31 13:15:00|10013.2|10008.2|10016|10013.6|10019.8|10016.4|10011.8|10008|1017
1667222400000|2022-10-31 13:20:00|10017.4|10012.4|10015.7|10013.3|10019.7|10016|10014.2|10010.5|870
1667222700000|2022-10-31 13:25:00|10017|10012|10020.7|10018.3|10023.7|10018.7|10014.6|10012|789
1667223000000|2022-10-31 13:30:00|10020.4|10018.9|10018.7|10017.2|10021.6|10020.1|10018.1|10016|854
1667223300000|2022-10-31 13:35:00|10018.6|10017.1|10016.2|10013.8|10020.3|10018|10014.6|10012.6|729
1667223600000|2022-10-31 13:40:00|10016.3|10013.9|10018|10015.6|10022.5|10020.1|10014.8|10012.1|634
1667223900000|2022-10-31 13:45:00|10019.1|10014.1|10026.8|10021.8|10027.7|10022.7|10017.5|10012.9|894
1667224200000|2022-10-31 13:50:00|10026.7|10021.7|10023|10018|10027|10023.3|10021.1|10016.5|1066
1667224500000|2022-10-31 13:55:00|10022.9|10017.9|10026.6|10024.2|10028.5|10024.9|10021.4|10017.6|1039
1667224800000|2022-10-31 14:00:00|10027.8|10022.8|10021|10016|10028.2|10024.4|10021|10016|1042
1667225100000|2022-10-31 14:05:00|10019.8|10017.4|10023.5|10018.5|10025.1|10021.5|10019.8|10015.8|919
1667225400000|2022-10-31 14:10:00|10022.3|10019.9|10014.9|10009.9|10025.4|10021.7|10014.3|10009.8|890
1667225700000|2022-10-31 14:15:00|10013|10011.5|10009.3|10007.8|10013.5|10011.6|10000.7|9999.1|749
1667226000000|2022-10-31 14:20:00|10009.4|10007.9|10017.1|10015.6|10018.4|10016.4|10007.8|10006.2|659
1667226300000|2022-10-31 14:25:00|10017.2|10015.7|10014.1|10011.7|10019.7|10017.7|10013.4|10011.5|641
1667226600000|2022-10-31 14:30:00|10014.2|10011.8|10025.9|10023.5|10025.9|10024.1|10014|10011.8|608
1667226900000|2022-10-31 14:35:00|10025.8|10023.4|10026.6|10024.2|10029.9|10028|10023.4|10021.9|604
1667227200000|2022-10-31 14:40:00|10026.7|10024.3|10022.6|10020.2|10027.9|10026.2|10022|10020.1|585
1667227500000|2022-10-31 14:45:00|10022.2|10020.7|10021.4|10019.9|10024.8|10023.1|10017.8|10016|624
1667227800000|2022-10-31 14:50:00|10021.5|10020|10027.8|10026.3|10028.2|10026.3|10018.7|10017.1|540
1667228100000|2022-10-31 14:55:00|10027.7|10026.2|10027.6|10026.1|10029.5|10027.7|10026.2|10024.6|642
1667228400000|2022-10-31 15:00:00|10028.3|10025.9|10023.9|10021.5|10029.9|10027.9|10022.7|10021|531
1667228700000|2022-10-31 15:05:00|10023.4|10021.9|10024.9|10022.5|10026.3|10024.6|10022|10020.1|582
1667229000000|2022-10-31 15:10:00|10025.3|10022.9|10029.2|10027.7|10030|10028|10024.6|10022.5|521
1667229300000|2022-10-31 15:15:00|10029.3|10027.8|10030.9|10028.5|10031|10029|10026.1|10024.1|541
1667229600000|2022-10-31 15:20:00|10031|10028.6|10018.8|10016.4|10031|10029|10016.4|10014.9|502
1667229900000|2022-10-31 15:25:00|10018.9|10016.5|10026.3|10023.9|10026.3|10024.2|10016.9|10015.1|639
1667230200000|2022-10-31 15:30:00|10027.7|10022.7|10027.9|10025.5|10031.6|10028.3|10027.4|10022.6|776
1667230500000|2022-10-31 15:35:00|10027.8|10025.4|10030|10025|10030.3|10026|10024.9|10021.5|835
1667230800000|2022-10-31 15:40:00|10030.1|10025.1|10034|10029|10035.1|10031.3|10027.5|10023.5|1052
1667231100000|2022-10-31 15:45:00|10031.7|10029.8|10008.2|10006.7|10032.8|10030.9|10008|10006.1|1015
1667231400000|2022-10-31 15:50:00|10008.3|10006.8|10007.7|10006.2|10012|10009.6|10001.9|9999.9|938
1667231700000|2022-10-31 15:55:00|10007.8|10006.3|10007.5|10006|10008.6|10007.1|9995.9|9994.1|1174
1667232000000|2022-10-31 16:00:00|10007.4|10005.9|10011.6|10009.2|10014.1|10012|10006.2|10004.2|1095
1667232300000|2022-10-31 16:05:00|10011.4|10009|10018.1|10016.6|10020.5|10018.3|10007.5|10005.7|569
1667232600000|2022-10-31 16:10:00|10018|10016.5|10016.5|10014.1|10018.3|10016.7|10014.1|10012.2|614
1667232900000|2022-10-31 16:15:00|10016.3|10013.9|10014.8|10013.3|10016.8|10015.1|10011.3|10009.8|530
1667233200000|2022-10-31 16:20:00|10014.7|10013.2|10012.7|10010.3|10016.7|10015.2|10012.2|10010.1|474
1667233500000|2022-10-31 16:25:00|10012.9|10010.5|10012.5|10011|10015.9|10014|10012|10010.3|508
1667233800000|2022-10-31 16:30:00|10012.6|10011.1|10014.2|10011.8|10015.4|10013.6|10011.6|10009.8|538
1667234100000|2022-10-31 16:35:00|10014.4|10012|10012.4|10010|10015.6|10013.9|10010.3|10008.3|576
1667234400000|2022-10-31 16:40:00|10012.5|10010.1|10014.9|10012.5|10017.1|10015.5|10011.7|10010|468
1667234700000|2022-10-31 16:45:00|10014.8|10012.4|10015.8|10013.4|10016.8|10015.3|10012.6|10010.7|530
1667235000000|2022-10-31 16:50:00|10015.7|10013.3|10015.8|10014.3|10018.7|10016.5|10014.1|10012.4|438
1667235300000|2022-10-31 16:55:00|10015.6|10014.1|10015.5|10014|10016|10014.4|10011.3|10009.3|530
1667235600000|2022-10-31 17:00:00|10015.4|10013.9|10015.8|10014.3|10017.6|10016|10014.1|10012.4|471
1667235900000|2022-10-31 17:05:00|10015.7|10014.2|10016.2|10014.7|10019.1|10017.6|10015.7|10013.9|433
1667236200000|2022-10-31 17:10:00|10016.3|10014.8|10012.5|10011|10018.9|10017.3|10012.3|10010.8|447
1667236500000|2022-10-31 17:15:00|10014.2|10009.2|10013.4|10008.4|10017.7|10014.2|10010.7|10006.9|677
1667236800000|2022-10-31 17:20:00|10013.3|10008.3|10014.7|10009.7|10015.5|10011.8|10009.8|10006.1|643
1667237100000|2022-10-31 17:25:00|10013.6|10011.2|10013.7|10011.3|10016.2|10012.5|10012.6|10008.9|714
1667237400000|2022-10-31 17:30:00|10013.6|10011.2|10016.1|10013.7|10017.5|10014|10012.7|10008.8|501
1667237700000|2022-10-31 17:35:00|10016|10013.6|10018.2|10015.8|10019.7|10016.5|10016|10012.7|431
1667238000000|2022-10-31 17:40:00|10018.1|10015.7|10013.6|10011.2|10019.6|10016.3|10012.9|10009.4|654
1667238300000|2022-10-31 17:45:00|10013.9|10011.5|10017.3|10014.9|10019.2|10015.4|10013.6|10010.1|667
1667238600000|2022-10-31 17:50:00|10018.6|10013.6|10017.7|10012.7|10020.3|10016.7|10016.3|10012.6|561
1667238900000|2022-10-31 17:55:00|10017.6|10012.6|10012.3|10007.3|10017.8|10014|10010.9|10007.2|577
1667239200000|2022-10-31 18:00:00|10012.1|10007.1|10010.7|10005.7|10013.3|10009.6|10005.9|10002.2|822
1667239500000|2022-10-31 18:05:00|10010.4|10005.4|10013.3|10010.9|10014.8|10011.3|10008.8|10005|652
1667239800000|2022-10-31 18:10:00|10013|10010.6|10014.9|10012.5|10017.7|10014|10012.8|10009.1|603
1667240100000|2022-10-31 18:15:00|10016.2|10011.2|10015.3|10012.9|10017.1|10013.5|10013.2|10009.6|610
1667240400000|2022-10-31 18:20:00|10015.4|10013|10010.6|10005.6|10017.4|10013.8|10008.3|10004.7|698
1667240700000|2022-10-31 18:25:00|10010.9|10005.9|10011.7|10009.3|10013.7|10010|10007.7|10004.1|628
1667241000000|2022-10-31 18:30:00|10013.1|10008.1|10014.2|10011.8|10015.6|10011.9|10009.1|10005.4|680
1667241300000|2022-10-31 18:35:00|10015.5|10010.5|10016.4|10011.4|10016.6|10012.8|10012.5|10008.5|545
1667241600000|2022-10-31 18:40:00|10016.5|10011.5|10013.2|10010.8|10016.6|10012.9|10012|10008.5|533
1667241900000|2022-10-31 18:45:00|10013.3|10010.9|10017.6|10012.6|10017.6|10013.8|10012.3|10008.6|543
1667242200000|2022-10-31 18:50:00|10016.2|10013.8|10012.1|10009.7|10018.2|10014.7|10012|10008.5|631
1667242500000|2022-10-31 18:55:00|10012.2|10009.8|10013.4|10011|10017.1|10013.5|10010|10006.6|698
1667242800000|2022-10-31 19:00:00|10013|10010.6|10016.5|10014.1|10019.5|10015.8|10012.9|10009.6|684
1667243100000|2022-10-31 19:05:00|10016.6|10014.2|10017|10014.6|10019.2|10015.6|10015.6|10012.1|666
1667243400000|2022-10-31 19:10:00|10018.2|10013.2|10016.5|10014.1|10018.8|10015.1|10015|10011.7|464
1667243700000|2022-10-31 19:15:00|10016.4|10014|10017.7|10015.3|10020.6|10017|10015.5|10012.1|677
1667244000000|2022-10-31 19:20:00|10017.8|10015.4|10019.7|10014.7|10022.3|10018.7|10017.8|10014.2|789
1667244300000|2022-10-31 19:25:00|10018.3|10015.9|10016.5|10014.1|10020.2|10016.4|10016.2|10012.5|661
1667244600000|2022-10-31 19:30:00|10017.8|10012.8|10018.8|10013.8|10019.3|10015.6|10016|10012.3|651
1667244900000|2022-10-31 19:35:00|10018.7|10013.7|10017.7|10012.7|10020.9|10017.1|10016|10012.4|743
1667245200000|2022-10-31 19:40:00|10017.6|10012.6|10017.2|10014.8|10018.8|10015.1|10016.2|10012.3|662
1667245500000|2022-10-31 19:45:00|10017.3|10014.9|10020.6|10015.6|10022|10018.3|10016.3|10012.7|806
1667245800000|2022-10-31 19:50:00|10019.1|10016.7|10018.5|10016.1|10022.1|10018.6|10016.3|10012.5|1049
1667246100000|2022-10-31 19:55:00|10018.6|10016.2|10016.3|10011.3|10021.6|10017.9|10014.1|10010.4|1001
1667246400000|2022-10-31 20:00:00|10015|10012.6|10015.7|10013.3|10016.7|10013.6|10013.9|10010.2|832
1667246700000|2022-10-31 20:05:00|10015.8|10013.4|10017|10012|10017.2|10013.9|10015.4|10011.8|544
1667247000000|2022-10-31 20:10:00|10015.7|10013.3|10019.6|10014.6|10020|10016.7|10015.7|10011.9|420
1667247300000|2022-10-31 20:15:00|10018.4|10016|10016.4|10014.9|10018.8|10016.7|10016|10014|186
1667247600000|2022-10-31 20:20:00|10016.9|10014.5|10014.7|10012.3|10017.2|10015.3|10013.7|10012|177
1667247900000|2022-10-31 20:25:00|10014.3|10012.8|10017|10014.6|10017.1|10014.7|10013.3|10011.1|369
1667248200000|2022-10-31 20:30:00|10016.6|10014.2|10015|10012.6|10018.2|10014.6|10014.1|10010.7|446
1667248500000|2022-10-31 20:35:00|10015.1|10012.7|10017.2|10012.2|10018.3|10014.6|10015.1|10011.5|265
1667248800000|2022-10-31 20:40:00|10015.9|10013.5|10016.9|10014.5|10018.2|10014.5|10015.9|10012.1|663
1667249100000|2022-10-31 20:45:00|10017.1|10014.7|10022|10019.3|10023.1|10020|10016.7|10014.3|239
1667249400000|2022-10-31 20:50:00|10022.1|10019.6|10021|10018.6|10023.9|10020.9|10020.9|10018.4|238
1667249700000|2022-10-31 20:55:00|10021.5|10018.4|10016.5|10011.5|10023.3|10019.4|10016.1|10011.1|410
1667250000000|2022-10-31 21:00:00|10016.4|10011.4|10001.3|9996.3|10017.6|10012.6|9995.2|9990.2|25
1667250600000|2022-10-31 21:10:00|10011.2|10006.2|10013.9|10008.9|10014.8|10009.8|10010.7|10005.7|73
1667250900000|2022-10-31 21:15:00|10014.1|10009.1|10013.6|10008.6|10016.1|10011.1|10011.6|10006.6|73
1667251200000|2022-10-31 21:20:00|10013.3|10008.3|10012.3|10007.3|10022.5|10017.5|10010.5|10005.5|141
1667251500000|2022-10-31 21:25:00|10012.4|10007.4|10013.6|10008.6|10015.1|10010.1|10010.9|10005.9|80
1667251800000|2022-10-31 21:30:00|10013.5|10008.5|10016.1|10011.1|10016.9|10011.9|10013.5|10008.5|151
1667252100000|2022-10-31 21:35:00|10016|10011|10016.7|10011.7|10017.7|10012.7|10016|10011|83
1667252400000|2022-10-31 21:40:00|10019.2|10014.2|10017.6|10012.6|10019.3|10014.3|10016.2|10011.2|146
1667252700000|2022-10-31 21:45:00|10017.5|10012.5|10017.6|10012.6|10019|10014|10017|10012|36
1667253000000|2022-10-31 21:50:00|10017.7|10012.7|10017.5|10012.5|10018|10013|10017.3|10012.3|57
1667253300000|2022-10-31 21:55:00|10017.6|10012.6|10017.8|10012.8|10018.2|10013.2|10017.2|10012.2|60
1667253600000|2022-10-31 22:00:00|10017.3|10012.3|10016.7|10011.7|10019.5|10014.6|10015.8|10011.3|347
1667253900000|2022-10-31 22:05:00|10016.9|10011.9|10020.3|10016|10021.9|10016.9|10015.9|10010.9|234
1667254200000|2022-10-31 22:10:00|10020.4|10015.9|10021.9|10019|10023.6|10019|10019.3|10015.3|364
1667254500000|2022-10-31 22:15:00|10022.1|10018.5|10022.4|10019.5|10023|10019.8|10020.3|10016.9|1069
1667254800000|2022-10-31 22:20:00|10022.3|10019.6|10018.2|10015.8|10022.8|10019.8|10017.8|10015.4|1141
1667255100000|2022-10-31 22:25:00|10018.4|10015.9|10015.4|10012.9|10018.8|10016.1|10014.9|10012.1|627
1667255400000|2022-10-31 22:30:00|10015.5|10012.7|10012.9|10010.5|10016.6|10013.8|10012.3|10009.9|394
1667255700000|2022-10-31 22:35:00|10012.8|10010.4|10014.1|10011.2|10014.5|10012|10012.7|10010.1|525
1667256000000|2022-10-31 22:40:00|10014.2|10011.1|10013.9|10011.3|10014.2|10011.5|10012.7|10010.3|644
1667256300000|2022-10-31 22:45:00|10013.6|10011.2|10014.1|10011.7|10014.1|10011.7|10013|10010.6|786
1667256600000|2022-10-31 22:50:00|10014|10011.6|10014.4|10012|10014.8|10012.4|10013.1|10010.7|626
1667256900000|2022-10-31 22:55:00|10014.6|10012.2|10015.5|10013.1|10015.8|10013.4|10013.3|10010.9|300
1667257200000|2022-10-31 23:00:00|10016.1|10013.7|10013.2|10010.8|10016.5|10014.1|10013.1|10010.7|806
1667257500000|2022-10-31 23:05:00|10013.1|10010.7|10012.6|10010.2|10013.9|10011.5|10011.1|10008.7|886
1667257800000|2022-10-31 23:10:00|10012.5|10010.1|10014.6|10012.2|10015.7|10013.3|10012.2|10009.8|542
1667258100000|2022-10-31 23:15:00|10014.7|10012.3|10015.3|10012.9|10015.8|10013.4|10014.6|10012.2|332
1667258400000|2022-10-31 23:20:00|10015.2|10012.8|10015.1|10012.7|10016.1|10013.7|10014.5|10012.1|387
1667258700000|2022-10-31 23:25:00|10015.2|10012.8|10015|10012.6|10015.3|10012.9|10014.4|10012|195
1667259000000|2022-10-31 23:30:00|10014.8|10012.4|10016.6|10014.2|10017.8|10015.4|10014.6|10012.2|385
1667259300000|2022-10-31 23:35:00|10016.5|10014.1|10016.9|10014.5|10017.5|10015.1|10015.9|10013.5|334
1667259600000|2022-10-31 23:40:00|10016.8|10014.4|10017.1|10014.7|10017.5|10015.1|10015.6|10013.2|248
1667259900000|2022-10-31 23:45:00|10017|10014.6|10016.5|10014.1|10017.8|10015.4|10016.3|10013.9|547
1667260200000|2022-10-31 23:50:00|10016.4|10014|10017.3|10014.9|10017.5|10015.1|10016.2|10013.8|775
1667260500000|2022-10-31 23:55:00|10017.2|10014.8|10017.3|10014.9|10017.6|10015.2|10016|10013.6|515
1667260800000|2022-11-01 00:00:00|10017.1|10014.7|10017.3|10014.9|10018|10015.6|10015.1|10012.7|701
1667261100000|2022-11-01 00:05:00|10017.2|10014.8|10014.3|10011.9|10017.4|10015|10013.2|10010.8|431
1667261400000|2022-11-01 00:10:00|10014.5|10012.1|10015.1|10012.7|10015.2|10012.8|10013|10010.6|330
1667261700000|2022-11-01 00:15:00|10015|10012.6|10014.9|10012.5|10015.9|10013.5|10012.3|10009.9|526
1667262000000|2022-11-01 00:20:00|10015|10012.6|10015.8|10013.4|10016.1|10013.7|10014.1|10011.7|525
1667262300000|2022-11-01 00:25:00|10015.7|10013.3|10015.3|10012.9|10016.5|10014.1|10013|10010.6|645
1667262600000|2022-11-01 00:30:00|10015.2|10012.8|10013.6|10011.2|10015.8|10013.4|10013.3|10010.9|510
1667262900000|2022-11-01 00:35:00|10013.7|10011.3|10014.8|10012.4|10015.6|10013.2|10013|10010.6|338
1667263200000|2022-11-01 00:40:00|10015|10012.6|10017.8|10015.4|10018.1|10015.7|10014.7|10012.3|292
1667263500000|2022-11-01 00:45:00|10017.5|10015.1|10018.5|10016.1|10018.6|10016.2|10016.1|10013.7|246
1667263800000|2022-11-01 00:50:00|10018.6|10016.2|10017|10014.6|10018.7|10016.3|10016.1|10013.7|441
1667264100000|2022-11-01 00:55:00|10017.5|10015.1|10017.9|10015.5|10018.9|10016.5|10016.7|10014.3|329
1667264400000|2022-11-01 01:00:00|10017.8|10015.4|10013.6|10011.2|10018.1|10015.7|10013.5|10011.1|464
1667264700000|2022-11-01 01:05:00|10013|10010.6|10013.2|10010.8|10015.3|10012.9|10012.1|10009.7|416
1667265000000|2022-11-01 01:10:00|10013.1|10010.7|10012.5|10010.1|10013.8|10011.4|10011.8|10009.4|356
1667265300000|2022-11-01 01:15:00|10012.2|10009.8|10014.6|10012.2|10018.9|10016.5|10012.1|10009.7|547
1667265600000|2022-11-01 01:20:00|10014.5|10012.1|10015.4|10013|10015.8|10013.7|10011.7|10009.3|428
1667265900000|2022-11-01 01:25:00|10015.1|10012.7|10010.8|10008.4|10016.8|10014.4|10010.3|10007.9|407
1667266200000|2022-11-01 01:30:00|10010.6|10008.2|10009.2|10006.8|10010.7|10008.3|10006.5|10004.1|708
1667266500000|2022-11-01 01:35:00|10009.1|10006.7|10004.9|10002.5|10009.4|10007|10003.7|10001.3|687
1667266800000|2022-11-01 01:40:00|10004.7|10002.3|10004.6|10002.2|10005.6|10003.2|10002.1|9999.9|593
1667267100000|2022-11-01 01:45:00|10004.8|10002.4|10005.8|10003.4|10008|10005.6|10004.8|10002.4|513
1667267400000|2022-11-01 01:50:00|10005.9|10003.5|10007.1|10004.7|10007.3|10004.9|10004.8|10002.4|666
1667267700000|2022-11-01 01:55:00|10006.9|10004.5|10006.7|10004.3|10008|10005.6|10005.1|10002.7|590
1667268000000|2022-11-01 02:00:00|10006.8|10004.4|10008.1|10005.7|10009.3|10006.9|10005.6|10003.2|576
1667268300000|2022-11-01 02:05:00|10008.2|10005.8|10005.9|10003.5|10008.8|10006.6|10005.2|10003.1|414
1667268600000|2022-11-01 02:10:00|10005.8|10003.4|10004.5|10002.1|10007.5|10005.1|10004.4|10002|481
1667268900000|2022-11-01 02:15:00|10004.6|10002.2|10005.7|10003.3|10007|10004.6|10004.1|10001.7|416
1667269200000|2022-11-01 02:20:00|10005.8|10003.4|10003.7|10001.3|10005.9|10003.6|10003.1|10000.7|428
1667269500000|2022-11-01 02:25:00|10004|10001.6|10003.6|10001.2|10004.5|10002.1|10002.8|10000.4|369
1667269800000|2022-11-01 02:30:00|10003.5|10001.1|9997.3|9994.9|10003.5|10001.1|9997.2|9994.8|475
1667270100000|2022-11-01 02:35:00|9997.4|9995|10000.1|9997.7|10000.2|9997.8|9996.8|9994.4|498
1667270400000|2022-11-01 02:40:00|9999.9|9997.5|10001.9|9999.5|10002.2|9999.8|9999.1|9996.7|268
1667270700000|2022-11-01 02:45:00|10002|9999.6|10004.6|10002.2|10005.5|10003.1|10001.3|9999.4|398
1667271000000|2022-11-01 02:50:00|10004.5|10002.1|10002|9999.6|10005|10002.6|10000.4|9998|533
1667271300000|2022-11-01 02:55:00|10001.7|9999.3|10001.6|9999.2|10003.8|10001.4|10001.3|9998.9|400
1667271600000|2022-11-01 03:00:00|10001.5|9999.1|10004.1|10001.7|10004.2|10001.8|10000.3|9997.9|397
1667271900000|2022-11-01 03:05:00|10003.8|10001.4|10005.5|10003.1|10006.6|10004.3|10003.8|10001.4|603
1667272200000|2022-11-01 03:10:00|10005.6|10003.2|10007.5|10005.1|10007.6|10005.2|10005.3|10002.9|384
1667272500000|2022-11-01 03:15:00|10007.4|10005|10009.4|10007|10009.4|10007|10006.1|10003.7|377
1667272800000|2022-11-01 03:20:00|10009.5|10007.1|10010|10007.6|10010.6|10008.2|10007.6|10005.3|743
1667273100000|2022-11-01 03:25:00|10009.9|10007.5|10009.3|10006.9|10010.4|10008|10007.1|10004.7|619
1667273400000|2022-11-01 03:30:00|10009.3|10006.9|10009.2|10006.8|10011.2|10008.8|10007.1|10004.7|1110
1667273700000|2022-11-01 03:35:00|10009.1|10006.7|10009.8|10007.4|10011.3|10009|10007.9|10005.5|884
1667274000000|2022-11-01 03:40:00|10009.7|10007.3|10010.9|10008.5|10011.5|10009.3|10008.9|10006.5|541
1667274300000|2022-11-01 03:45:00|10010.8|10008.4|10010.7|10008.3|10012.9|10010.5|10010.6|10008.2|321
1667274600000|2022-11-01 03:50:00|10010.6|10008.2|10005.9|10003.5|10011.2|10008.8|10005.8|10003.4|376
1667274900000|2022-11-01 03:55:00|10006.5|10004.1|10008.1|10006.6|10008.6|10006.7|10006.3|10003.9|276
1667275200000|2022-11-01 04:00:00|10008.5|10006.1|10008.4|10006|10010.7|10008.3|10006.7|10004.7|398
1667275500000|2022-11-01 04:05:00|10008.5|10006.1|10006.5|10004.1|10009.9|10007.5|10006.5|10004.1|288
1667275800000|2022-11-01 04:10:00|10006.6|10004.2|10006.4|10004|10008.6|10006.2|10006|10003.8|209
1667276100000|2022-11-01 04:15:00|10006.3|10003.9|10006.2|10003.8|10006.9|10004.5|10005.8|10003.4|256
1667276400000|2022-11-01 04:20:00|10006.3|10003.9|10005.1|10002.7|10007|10004.6|10004.9|10002.5|243
1667276700000|2022-11-01 04:25:00|10004.8|10002.4|10004.4|10002|10004.9|10002.5|10002.3|9999.9|289
1667277000000|2022-11-01 04:30:00|10004.5|10002.1|10004.7|10002.3|10007.1|10004.7|10004.3|10001.9|257
1667277300000|2022-11-01 04:35:00|10004.6|10002.2|10005.5|10003.1|10005.8|10003.4|10003.8|10001.4|154
1667277600000|2022-11-01 04:40:00|10005.6|10003.2|10004.8|10002.4|10006.5|10004.1|10004.8|10002.4|243
1667277900000|2022-11-01 04:45:00|10004.9|10002.5|10004.1|10001.7|10005.3|10002.9|10003|10000.6|317
1667278200000|2022-11-01 04:50:00|10004|10001.6|10004.7|10002.3|10004.8|10002.4|10003.9|10001.5|333
1667278500000|2022-11-01 04:55:00|10004.6|10002.2|10006|10003.6|10006.3|10003.9|10004.3|10001.9|273
1667278800000|2022-11-01 05:00:00|10006.1|10003.7|10005|10002.6|10007.1|10004.7|10004.6|10002.2|316
1667279100000|2022-11-01 05:05:00|10004.9|10002.5|10000.4|9998|10005.4|10003|10000.2|9997.8|308
1667279400000|2022-11-01 05:10:00|10000.5|9998.1|10002.8|10000.4|10003.1|10000.7|10000.1|9997.7|238
1667279700000|2022-11-01 05:15:00|10003|10000.6|10002|9999.6|10003.6|10001.2|10001.2|9998.8|222
1667280000000|2022-11-01 05:20:00|10001.9|9999.5|10003.4|10001|10003.8|10001.4|10001.8|9999.4|194
1667280300000|2022-11-01 05:25:00|10003.5|10001.1|10004.2|10001.8|10004.5|10002.1|10002.2|9999.8|236
1667280600000|2022-11-01 05:30:00|10004.6|10002.2|10004.7|10002.3|10005.5|10003.1|10003.4|10001|253
1667280900000|2022-11-01 05:35:00|10004.5|10002.1|10002.1|9999.7|10004.6|10002.2|10001.5|9999.1|225
1667281200000|2022-11-01 05:40:00|10002.2|9999.8|9999.8|9997.4|10002.7|10000.3|9999.2|9996.8|395
1667281500000|2022-11-01 05:45:00|9999.7|9997.3|9993.5|9991.1|10000|9997.6|9992.2|9989.8|559
1667281800000|2022-11-01 05:50:00|9993.4|9991|9992.5|9990.1|9996.7|9994.3|9991.4|9989|438
1667282100000|2022-11-01 05:55:00|9992.6|9990.2|9994.2|9991.8|9995.5|9993.1|9992.2|9989.8|457
1667282400000|2022-11-01 06:00:00|9994|9991.6|9995.2|9992.8|9998.1|9996.1|9993.9|9991.5|442
1667282700000|2022-11-01 06:05:00|9995.1|9992.7|9993|9990.6|9996.7|9994.5|9992.7|9990.3|378
1667283000000|2022-11-01 06:10:00|9992.9|9990.5|9988.3|9985.9|9993.4|9991.5|9987.4|9985.2|601
1667283300000|2022-11-01 06:15:00|9988.4|9986|9985.5|9983.1|9989.4|9987.4|9984.6|9982.8|616
1667283600000|2022-11-01 06:20:00|9985.6|9983.2|9987.1|9984.7|9987.4|9985.2|9983.4|9981.2|556
1667283900000|2022-11-01 06:25:00|9987.2|9984.8|9987.3|9984.9|9988|9986.1|9985.8|9983.4|446
1667284200000|2022-11-01 06:30:00|9987.4|9985|9987.4|9985|9990.1|9987.7|9985.2|9982.9|333
1667284500000|2022-11-01 06:35:00|9987.3|9984.9|9990.2|9987.8|9991.7|9989.6|9986.9|9984.7|359
1667284800000|2022-11-01 06:40:00|9990.1|9987.7|9987.3|9984.9|9990.7|9988.3|9986.6|9984.2|458
1667285100000|2022-11-01 06:45:00|9987.2|9984.8|9986.6|9984.2|9989.5|9987.1|9986.1|9984|500
1667285400000|2022-11-01 06:50:00|9986.7|9984.3|9981.4|9979|9987.9|9985.8|9981.2|9978.8|421
1667285700000|2022-11-01 06:55:00|9981.5|9979.1|9978.1|9975.7|9982.2|9979.8|9977.8|9975.4|501
1667286000000|2022-11-01 07:00:00|9978|9975.6|9981.1|9978.7|9981.8|9979.6|9976.1|9974|620
1667286300000|2022-11-01 07:05:00|9980.8|9978.4|9978.2|9975.8|9980.9|9978.7|9976.1|9974.3|486
1667286600000|2022-11-01 07:10:00|9977.8|9975.4|9972.6|9971.1|9978.2|9976.2|9972.5|9970.5|519
1667286900000|2022-11-01 07:15:00|9972.9|9971.4|9976.9|9974.5|9981.9|9979.5|9972.2|9970.2|588
1667287200000|2022-11-01 07:20:00|9976.8|9974.4|9988|9985.6|9988|9985.6|9976.8|9974.4|658
1667287500000|2022-11-01 07:25:00|9988.1|9985.7|9986.8|9984.4|9995.9|9993.5|9986.4|9984.1|802
1667287800000|2022-11-01 07:30:00|9986.5|9984.1|9986.3|9983.9|9988.1|9985.7|9983.5|9981.3|638
1667288100000|2022-11-01 07:35:00|9986.2|9983.8|9985.8|9983.4|9988|9985.8|9984.2|9982.2|521
1667288400000|2022-11-01 07:40:00|9985.9|9983.5|9987.4|9985|9989|9987|9984.6|9982.6|582
1667288700000|2022-11-01 07:45:00|9987|9985.5|9986.2|9984.7|9989.7|9988.2|9986.1|9984.1|581
1667289000000|2022-11-01 07:50:00|9986.1|9984.6|9979.1|9977.6|9986.7|9985|9978.7|9976.8|523
1667289300000|2022-11-01 07:55:00|9979.2|9977.7|9978.9|9976.5|9980.4|9978.7|9976.2|9974.1|706
1667289600000|2022-11-01 08:00:00|9979|9976.6|9967.4|9965.9|9979.3|9976.9|9967.1|9965.2|848
1667289900000|2022-11-01 08:05:00|9967.3|9965.8|9956.5|9955|9968.3|9966.1|9956.5|9955|620
1667290200000|2022-11-01 08:10:00|9956.7|9955.2|9952.8|9951.3|9958.6|9956.9|9952.3|9950.8|630
1667290500000|2022-11-01 08:15:00|9952.7|9951.2|9954.8|9952.4|9958.2|9956.7|9952.4|9950.3|518
1667290800000|2022-11-01 08:20:00|9954.7|9952.3|9954|9952.5|9954.8|9952.8|9947.9|9945.9|589
1667291100000|2022-11-01 08:25:00|9954.3|9951.9|9955.6|9953.2|9958.9|9956.5|9953.1|9950.6|611
1667291400000|2022-11-01 08:30:00|9955.5|9953.1|9956.6|9954.2|9959.1|9956.8|9954.4|9952.2|615
1667291700000|2022-11-01 08:35:00|9956.5|9954.1|9954.3|9951.9|9956.8|9954.7|9949|9946.9|553
1667292000000|2022-11-01 08:40:00|9953.7|9951.3|9953|9950.6|9954.8|9952.8|9948.8|9946.4|518
1667292300000|2022-11-01 08:45:00|9952.8|9950.4|9955.8|9953.4|9955.9|9953.9|9947.5|9945.5|443
1667292600000|2022-11-01 08:50:00|9955.9|9953.5|9950.4|9948|9955.9|9953.5|9944.8|9942.4|617
1667292900000|2022-11-01 08:55:00|9950.3|9947.9|9946.6|9944.2|9952.3|9949.9|9943.4|9941.5|632
1667293200000|2022-11-01 09:00:00|9945.2|9943.7|9945.1|9942.7|9949.2|9947.4|9941.2|9938.8|568
1667293500000|2022-11-01 09:05:00|9945|9942.6|9947.5|9945.1|9949.7|9947.3|9944|9941.8|414
1667293800000|2022-11-01 09:10:00|9947.6|9945.2|9947.8|9945.4|9948.1|9946.6|9943.8|9941.4|513
1667294100000|2022-11-01 09:15:00|9947.9|9945.5|9948.7|9946.3|9952.4|9950.5|9946.6|9944.5|374
1667294400000|2022-11-01 09:20:00|9948.8|9946.4|9945.9|9943.5|9953.3|9950.9|9945.2|9942.8|386
1667294700000|2022-11-01 09:25:00|9945.8|9943.4|9943.2|9940.8|9951|9948.6|9941.3|9939.1|553
1667295000000|2022-11-01 09:30:00|9943.1|9940.7|9939.2|9936.8|9946.2|9944|9934.5|9932.6|430
1667295300000|2022-11-01 09:35:00|9939.7|9937.3|9935.7|9933.3|9942.2|9940.5|9935.2|9933.2|300
1667295600000|2022-11-01 09:40:00|9935.6|9933.2|9936.7|9934.3|9938.6|9936.5|9934|9932|591
1667295900000|2022-11-01 09:45:00|9936.8|9934.4|9934.2|9931.8|9936.8|9934.4|9931.3|9929.3|634
1667296200000|2022-11-01 09:50:00|9934.3|9931.9|9931.5|9929.1|9938.1|9936|9931.1|9929.1|559
1667296500000|2022-11-01 09:55:00|9931.3|9928.9|9932.3|9929.9|9934.3|9932.1|9928.3|9925.9|535
1667296800000|2022-11-01 10:00:00|9932.4|9930|9929.9|9927.5|9933.4|9931.2|9927.7|9925.3|513
1667297100000|2022-11-01 10:05:00|9930|9927.6|9931.3|9928.9|9932.4|9930.1|9927|9924.6|609
1667297400000|2022-11-01 10:10:00|9931.2|9928.8|9927|9924.6|9932.4|9930.9|9922.5|9921|527
1667297700000|2022-11-01 10:15:00|9926.9|9924.5|9926.5|9924.1|9930.1|9928.1|9926.1|9923.9|484
1667298000000|2022-11-01 10:20:00|9926.4|9924|9919.4|9917|9926.4|9924.1|9918.3|9916.3|516
1667298300000|2022-11-01 10:25:00|9919.3|9916.9|9919.9|9917.5|9922.7|9921.2|9916|9914.2|609
1667298600000|2022-11-01 10:30:00|9920|9917.6|9923|9920.6|9924|9922.1|9917.6|9915.6|454
1667298900000|2022-11-01 10:35:00|9923.1|9920.7|9924.3|9922.8|9925.5|9923.1|9920.2|9918.1|512
1667299200000|2022-11-01 10:40:00|9924.2|9922.7|9933.6|9931.2|9937.8|9935.7|9924.2|9922.4|630
1667299500000|2022-11-01 10:45:00|9933.7|9931.3|9930.7|9928.3|9936.1|9934.2|9930|9928.1|387
1667299800000|2022-11-01 10:50:00|9930.6|9928.2|9933.2|9931.7|9936.9|9934.9|9929.9|9927.9|433
1667300100000|2022-11-01 10:55:00|9933.1|9931.6|9935.7|9934.2|9937|9935.5|9931.2|9929.2|391
1667300400000|2022-11-01 11:00:00|9935.9|9934.4|9931.8|9929.4|9938.5|9936.3|9931.5|9929.2|392
1667300700000|2022-11-01 11:05:00|9931.7|9929.3|9933.7|9932.2|9936|9933.6|9931.3|9929.2|407
1667301000000|2022-11-01 11:10:00|9934.2|9931.8|9938.3|9935.9|9940.2|9937.8|9933.7|9931.6|689
1667301300000|2022-11-01 11:15:00|9938.2|9935.8|9938.2|9935.8|9940.1|9937.7|9936.9|9934.5|604
1667301600000|2022-11-01 11:20:00|9938.1|9935.7|9931.3|9929.8|9938.2|9935.8|9931|9929.4|409
1667301900000|2022-11-01 11:25:00|9931.4|9929.9|9927.4|9925|9931.4|9929.9|9926.4|9924.5|530
1667302200000|2022-11-01 11:30:00|9927.5|9925.1|9925.1|9922.7|9927.5|9925.5|9921.6|9919.7|555
1667302500000|2022-11-01 11:35:00|9925|9922.6|9931.7|9930.2|9931.8|9930.3|9924.4|9922.5|497
1667302800000|2022-11-01 11:40:00|9931.6|9930.1|9933.5|9932|9938.4|9936.5|9930|9928.3|425
1667303100000|2022-11-01 11:45:00|9933.4|9931.9|9936.7|9935.2|9939.9|9938.4|9932.9|9930.9|472
1667303400000|2022-11-01 11:50:00|9936.6|9935.1|9935|9933.5|9937.8|9936|9931.5|9929.1|451
1667303700000|2022-11-01 11:55:00|9934.9|9933.4|9937.3|9935.8|9937.8|9936|9932.7|9931.2|307
1667304000000|2022-11-01 12:00:00|9937.2|9935.7|9932.7|9931.2|9937.2|9935.7|9925.8|9924|691
1667304300000|2022-11-01 12:05:00|9932.9|9931.4|9932.2|9930.7|9932.9|9931.4|9927.8|9925.8|544
1667304600000|2022-11-01 12:10:00|9932.1|9930.6|9928.3|9925.9|9934.5|9933|9926|9924|627
1667304900000|2022-11-01 12:15:00|9927.8|9926.3|9923.5|9921.1|9927.8|9926.3|9921.1|9919|550
1667305200000|2022-11-01 12:20:00|9923.6|9921.2|9918.7|9917.2|9923.7|9921.6|9918.7|9916.7|605
1667305500000|2022-11-01 12:25:00|9918.4|9916.9|9921.6|9920.1|9923.5|9921.5|9917.4|9915|597
1667305800000|2022-11-01 12:30:00|9921.5|9920|9923.8|9922.3|9925|9923.5|9919.7|9917.8|596
1667306100000|2022-11-01 12:35:00|9924.1|9922.6|9922.6|9921.1|9924.6|9922.8|9920.8|9918.5|474
1667306400000|2022-11-01 12:40:00|9922.7|9921.2|9933.6|9932.1|9934.2|9932.5|9922.4|9920.5|641
1667306700000|2022-11-01 12:45:00|9933.7|9932.2|9936.8|9935.3|9938.3|9936.8|9932.5|9930.7|664
1667307000000|2022-11-01 12:50:00|9936.7|9935.2|9938|9936.5|9938.5|9936.9|9934.5|9933|468
1667307300000|2022-11-01 12:55:00|9938.1|9936.6|9930.2|9928.7|9938.1|9936.6|9929|9926.7|484
1667307600000|2022-11-01 13:00:00|9929.6|9928.1|9930.7|9928.3|9932.7|9930.3|9926.1|9924.4|653
1667307900000|2022-11-01 13:05:00|9930.6|9928.2|9930.8|9929.3|9932.7|9930.8|9928|9926.3|510
1667308200000|2022-11-01 13:10:00|9930.7|9929.2|9931.5|9930|9931.8|9930.3|9924.8|9923|644
1667308500000|2022-11-01 13:15:00|9931.6|9930.1|9934.9|9932.5|9937|9934.6|9931.4|9929.7|609
1667308800000|2022-11-01 13:20:00|9934.8|9932.4|9941.5|9939.1|9942.5|9941|9934.4|9932.4|573
1667309100000|2022-11-01 13:25:00|9941.2|9938.8|9941.9|9940.4|9943.9|9941.9|9939.9|9938.2|481
1667309400000|2022-11-01 13:30:00|9941.6|9940.1|9941|9938.6|9943.7|9942.1|9938.3|9936.4|869
1667309700000|2022-11-01 13:35:00|9940.8|9938.4|9941|9939.5|9944|9942.2|9937.2|9935.3|823
1667310000000|2022-11-01 13:40:00|9941.1|9939.6|9939.1|9936.7|9942.6|9940.6|9936.2|9934.1|638
1667310300000|2022-11-01 13:45:00|9939.2|9936.8|9944.7|9942.3|9947.3|9944.9|9939.2|9936.8|904
1667310600000|2022-11-01 13:50:00|9944.8|9942.4|9951.5|9949.1|9954.3|9952.3|9944.1|9942.3|820
1667310900000|2022-11-01 13:55:00|9951.6|9949.2|9943.6|9938.6|9953|9950.6|9943.6|9938.6|712
1667311200000|2022-11-01 14:00:00|9943.4|9938.4|9970.5|9968.1|9972.8|9970.4|9936.8|9931.8|1464
1667311500000|2022-11-01 14:05:00|9970.9|9968.5|9981.3|9978.9|9982.9|9980.7|9970.1|9967.7|1251
1667311800000|2022-11-01 14:10:00|9981.5|9979.1|9981|9978.6|9987.9|9985.5|9978.3|9976.3|1299
1667312100000|2022-11-01 14:15:00|9979.5|9977.1|9986.1|9983.7|9986.7|9984.3|9978.4|9976.5|1065
1667312400000|2022-11-01 14:20:00|9986.3|9983.9|9980.4|9978.9|9992|9989.9|9976.6|9974.2|1026
1667312700000|2022-11-01 14:25:00|9980.5|9979|9981.8|9979.4|9985.7|9983.3|9978.7|9976.3|891
1667313000000|2022-11-01 14:30:00|9981.3|9978.9|9970.7|9969.2|9984.5|9982.5|9970.1|9968.6|978
1667313300000|2022-11-01 14:35:00|9970.8|9969.3|9985.2|9983.7|9986.1|9984.2|9970.8|9968.9|974
1667313600000|2022-11-01 14:40:00|9985.7|9983.3|9993.6|9991.2|9995.4|9993.3|9984.7|9982.5|998
1667313900000|2022-11-01 14:45:00|9993.7|9991.3|9993.2|9991.7|9996|9994|9989.7|9987.4|930
1667314200000|2022-11-01 14:50:00|9993.3|9991.8|9997.1|9994.7|9998.7|9996.7|9992.6|9991.1|913
1667314500000|2022-11-01 14:55:00|9997.2|9994.8|10000.5|9998.1|10012.5|10010.1|9996.2|9994.7|1005
1667314800000|2022-11-01 15:00:00|10000.4|9998|10001.9|9999.5|10005.8|10003.9|9998.1|9996.3|975
1667315100000|2022-11-01 15:05:00|10002.2|9999.8|10007.5|10006|10012.2|10010.7|10001.2|9999.7|865
1667315400000|2022-11-01 15:10:00|10007.2|10005.7|9999.8|9997.4|10009.7|10008.1|9998|9996.2|803
1667315700000|2022-11-01 15:15:00|9999.9|9997.5|10000.4|9998.9|10001.1|9999.4|9994.9|9993.1|720
1667316000000|2022-11-01 15:20:00|10000.7|9998.3|10000.4|9998|10003.5|10001.1|9999.1|9997.1|655
1667316300000|2022-11-01 15:25:00|9999.9|9998.4|9998.5|9996.1|10003.5|10001.6|9996.7|9995|585
1667316600000|2022-11-01 15:30:00|9998.6|9996.2|9997.7|9995.2|9998.6|9996.6|9991.9|9990.2|691
1667316900000|2022-11-01 15:35:00|9997.6|9995.3|10004.6|10002.2|10005.6|10003.2|9994.5|9992.6|626
1667317200000|2022-11-01 15:40:00|10004.7|10002.3|10004.6|10003.1|10007|10005.2|10002.8|10000.8|627
1667317500000|2022-11-01 15:45:00|10004.7|10003.2|10000.7|9998.3|10005.2|10003.4|9997|9995.5|733
1667317800000|2022-11-01 15:50:00|10000.8|9998.4|10001.8|9999.4|10006.9|10005.2|9998.6|9996.8|790
1667318100000|2022-11-01 15:55:00|10001.9|9999.5|9996.8|9995.3|10003|10001.5|9995.6|9994.1|612
1667318400000|2022-11-01 16:00:00|9997|9995.5|9995.6|9994.1|9998.2|9996.7|9992.1|9990.6|647
1667318700000|2022-11-01 16:05:00|9995.7|9994.2|9993.2|9990.8|9997.5|9995.9|9969.2|9966.8|1304
1667319000000|2022-11-01 16:10:00|9993.7|9991.3|9993.7|9991.3|9996.7|9994.7|9988.4|9986.8|1041
1667319300000|2022-11-01 16:15:00|9993.6|9991.2|10001.9|10000.4|10002.9|10001|9993.3|9990.9|887
1667319600000|2022-11-01 16:20:00|10002|10000.5|9999.2|9997.7|10004.3|10002.2|9996|9993.9|797
1667319900000|2022-11-01 16:25:00|9999.7|9997.3|10004.2|10002.7|10004.8|10003.1|9996.9|9994.9|681
1667320200000|2022-11-01 16:30:00|10004.1|10002.6|10011.2|10009.7|10012.6|10011.1|10003|10001.3|765
1667320500000|2022-11-01 16:35:00|10011.3|10009.8|10011.7|10009.3|10014.1|10012.2|10008|10006.1|560
1667320800000|2022-11-01 16:40:00|10011.8|10009.4|10007.5|10006|10013.8|10012.3|10007.4|10005.4|483
1667321100000|2022-11-01 16:45:00|10007.4|10005.9|10009.1|10007.6|10010.4|10008.5|10004.7|10002.6|462
1667321400000|2022-11-01 16:50:00|10009.2|10007.7|10010.5|10009|10012.5|10011|10007.4|10005.8|486
1667321700000|2022-11-01 16:55:00|10010.6|10009.1|10006.7|10004.3|10013|10011.5|10005.4|10003.7|554
1667322000000|2022-11-01 17:00:00|10006.8|10004.4|10006.7|10004.3|10008.3|10005.9|10004.6|10003|494
1667322300000|2022-11-01 17:05:00|10006.8|10004.4|10007.5|10005.1|10009|10006.6|10003.9|10001.5|413
1667322600000|2022-11-01 17:10:00|10007.4|10005|10001.6|10000.1|10007.8|10005.4|10000.8|9998.9|449
1667322900000|2022-11-01 17:15:00|10001.7|10000.2|10000.3|9998.8|10002.9|10001|9998.1|9996.5|308
1667323200000|2022-11-01 17:20:00|10000.4|9998.9|9997|9995.5|10000.6|9999.1|9995.6|9993.8|342
1667323500000|2022-11-01 17:25:00|9997.1|9995.6|10001.6|10000.1|10002.3|10000.8|9996.6|9995.1|460
1667323800000|2022-11-01 17:30:00|10001.7|10000.2|10000.1|9998.6|10002.3|10000.8|9999.2|9997.7|343
1667324100000|2022-11-01 17:35:00|10000|9998.5|9997.4|9995.9|10002.5|10000.5|9997.3|9995.7|356
1667324400000|2022-11-01 17:40:00|9997.3|9995.8|9997|9995.5|9999.3|9997.3|9996|9994.4|310
1667324700000|2022-11-01 17:45:00|9997.1|9995.6|9998.7|9997.2|9999.3|9997.8|9995|9993.3|336
1667325000000|2022-11-01 17:50:00|9998.6|9997.1|9995.7|9994.2|9998.7|9997.2|9994.2|9992.4|420
1667325300000|2022-11-01 17:55:00|9995.8|9994.3|9989.1|9987.6|9995.8|9994.3|9988.4|9986.9|477
1667325600000|2022-11-01 18:00:00|9989.2|9987.7|9990.7|9989.2|9991.8|9989.9|9988.1|9986.6|468
1667325900000|2022-11-01 18:05:00|9990.6|9989.1|9990.6|9988.2|9994.9|9993.4|9989.7|9987.9|412
1667326200000|2022-11-01 18:10:00|9990.7|9988.3|9992.2|9989.8|9993.4|9991.5|9989.8|9987.9|343
1667326500000|2022-11-01 18:15:00|9991.9|9990.4|9992.6|9991.1|9993.1|9991.3|9990.8|9988.9|306
1667326800000|2022-11-01 18:20:00|9992.7|9991.2|9992.6|9990.2|9993.6|9991.6|9991.8|9989.4|288
1667327100000|2022-11-01 18:25:00|9992.5|9990.1|9994.7|9992.3|9995.7|9993.3|9992.2|9989.8|392
1667327400000|2022-11-01 18:30:00|9994.8|9992.4|9996.2|9993.8|9998.7|9996.3|9994.5|9992.4|341
1667327700000|2022-11-01 18:35:00|9995.9|9993.5|9998.3|9995.9|9998.4|9996|9994.4|9992.4|301
1667328000000|2022-11-01 18:40:00|9998.4|9996|9998.6|9996.2|10000.5|9998.1|9997.5|9995.1|309
1667328300000|2022-11-01 18:45:00|9998.5|9996.1|10003|10000.6|10003.8|10001.6|9998.4|9996|372
1667328600000|2022-11-01 18:50:00|10003.4|10001|10001.9|9999.5|10004|10001.6|10000|9997.7|382
1667328900000|2022-11-01 18:55:00|10002|9999.6|9999.8|9998.3|10002.1|9999.8|9996.6|9994.7|501
1667329200000|2022-11-01 19:00:00|9999.9|9998.4|10001|9999.5|10002.1|10000.3|9998.2|9996.7|391
1667329500000|2022-11-01 19:05:00|10000.6|9999.1|10001|9998.6|10001.3|9999.7|9998.9|9996.9|279
1667329800000|2022-11-01 19:10:00|10001.1|9998.7|10001.3|9998.9|10002.1|10000.3|10000.2|9998.2|265
1667330100000|2022-11-01 19:15:00|10001.5|9999.1|10000.9|9998.5|10001.7|9999.5|10000.1|9997.8|369
1667330400000|2022-11-01 19:20:00|10001|9998.6|10000.6|9999.1|10001.3|9999.4|10000|9997.9|393
1667330700000|2022-11-01 19:25:00|10000.5|9999|10001.2|9998.8|10001.3|9999.2|10000|9997.7|284
1667331000000|2022-11-01 19:30:00|10001.1|9998.7|10001.4|9999|10001.4|9999.1|9999.7|9997.8|210
1667331300000|2022-11-01 19:35:00|10001.3|9998.9|10005|10002.6|10005.1|10002.8|9999.5|9997.5|183
1667331600000|2022-11-01 19:40:00|10005.2|10002.8|10004|10001.6|10006.1|10003.7|10003.4|10001|340
1667331900000|2022-11-01 19:45:00|10004.1|10001.7|10003.1|10000.7|10005.4|10003|10002.8|10000.4|277
1667332200000|2022-11-01 19:50:00|10002.8|10000.4|10000.6|9999.1|10003.1|10000.7|10000.4|9998.4|213
1667332500000|2022-11-01 19:55:00|10000.5|9999|10002.3|9999.9|10002.7|10000.6|9998.8|9996.9|287
1667332800000|2022-11-01 20:00:00|10002.4|10000|10004.8|10002.4|10004.8|10002.4|9999.4|9997|232
1667333100000|2022-11-01 20:05:00|10004.6|10002.2|10004.8|10002.4|10005.3|10002.9|10003.3|10000.9|163
1667333400000|2022-11-01 20:10:00|10004.7|10002.3|10002.8|10000.4|10005.6|10003.2|10002|10000|160
1667333700000|2022-11-01 20:15:00|10002.5|10000.1|10003|10000.6|10004|10001.8|10002.2|9999.8|104
1667334000000|2022-11-01 20:20:00|10003.1|10000.7|10006|10003.6|10006.6|10004.1|10003|10000.6|147
1667334300000|2022-11-01 20:25:00|10006.1|10003.3|10007.6|10005.2|10008.7|10006.3|10005.9|10003.2|157
1667334600000|2022-11-01 20:30:00|10007.7|10005.1|10006.4|10004|10007.7|10005.2|10006|10003.7|95
1667334900000|2022-11-01 20:35:00|10006.5|10004.1|10005.2|10002.8|10006.5|10004.1|10004.8|10002.3|152
1667335200000|2022-11-01 20:40:00|10005.3|10002.9|10005.6|10003.2|10007.2|10003.5|10004.7|10002.1|152
1667335500000|2022-11-01 20:45:00|10005.8|10003.4|10008.3|10005.6|10009.1|10006.1|10005|10002.6|211
1667335800000|2022-11-01 20:50:00|10007.9|10005.5|10004.6|10002.2|10009.2|10006.6|10003.2|9999.7|307
1667336100000|2022-11-01 20:55:00|10004.7|10002.1|9992.4|9987.4|10005.6|10002.1|9992.3|9987.3|326
1667336400000|2022-11-01 21:00:00|9992.1|9987.1|9996.9|9991.9|9996.9|9991.9|9988.3|9983.3|13
1667337900000|2022-11-01 21:25:00|9996.7|9991.7|9996.9|9991.9|9997.2|9992.2|9996.4|9991.4|83
1667338200000|2022-11-01 21:30:00|9996.3|9991.3|9997.1|9992.1|9997.6|9992.6|9992.8|9987.8|121
1667338500000|2022-11-01 21:35:00|9995.4|9990.4|9993.7|9988.7|10000.2|9995.2|9992.3|9987.3|349
1667338800000|2022-11-01 21:40:00|9993.5|9988.5|9998.1|9993.1|10002.2|9997.2|9992.8|9987.8|182
1667339100000|2022-11-01 21:45:00|9998.5|9993.5|9997.7|9992.7|10000.7|9995.7|9993.1|9988.1|276
1667339400000|2022-11-01 21:50:00|9997.8|9992.8|9999.6|9994.6|10000.3|9995.3|9996.7|9991.7|359
1667339700000|2022-11-01 21:55:00|9999.4|9994.4|9999.3|9994.3|10002.5|9997.5|9996.8|9991.8|115
1667340000000|2022-11-01 22:00:00|9998.9|9993.9|10002.9|9997.9|10004.7|9999.7|9997.5|9992.5|274
1667340300000|2022-11-01 22:05:00|10003.1|9998.1|10006.4|10001.4|10007.4|10002.4|10002.5|9997.5|214
1667340600000|2022-11-01 22:10:00|10006.5|10001.5|10010.9|10005.9|10014|10009|10004.5|9999.5|401
1667340900000|2022-11-01 22:15:00|10010.7|10005.7|10009.9|10006.4|10011.4|10007.5|10009.2|10004.8|1061
1667341200000|2022-11-01 22:20:00|10010.1|10006.7|10009.6|10006.1|10010.9|10008.5|10008.9|10005.2|1195
1667341500000|2022-11-01 22:25:00|10009.5|10006|9999.1|9995.2|10009.9|10006.4|9994.1|9990.7|750
1667341800000|2022-11-01 22:30:00|9999.3|9995.3|10003.7|9999.8|10004.5|10001|9999.1|9994.9|366
1667342100000|2022-11-01 22:35:00|10003.8|9999.7|10004.6|10000.7|10005.6|10002.1|10003.2|9998.7|301
1667342400000|2022-11-01 22:40:00|10004.5|10001.2|10005.2|10002.8|10005.2|10002.8|10003.3|9999.9|305
1667342700000|2022-11-01 22:45:00|10005.1|10002.7|10004.6|10002|10005.4|10002.9|10004.1|10001|209
1667343000000|2022-11-01 22:50:00|10004.7|10001.7|10005|10001.2|10005.1|10002.1|10004.1|10000.9|210
1667343300000|2022-11-01 22:55:00|10004.5|10001.7|10004.4|10002|10005.1|10002|10003.2|10000.1|332
1667343600000|2022-11-01 23:00:00|10004.9|10002.4|10003.8|10001.4|10007.4|10004.3|10001.4|9999|473
1667343900000|2022-11-01 23:05:00|10003.7|10001.3|10001.2|9998.8|10004|10001.4|9998.8|9996.4|437
1667344200000|2022-11-01 23:10:00|10001.3|9998.9|10003.6|10001.2|10004.6|10002.2|10001|9998.6|396
1667344500000|2022-11-01 23:15:00|10004.2|10001.8|10002.4|10000|10004.5|10002.1|10002.1|9999.7|301
1667344800000|2022-11-01 23:20:00|10002.8|10000.4|10003.8|10001.4|10004.1|10001.7|10001.9|9999.5|249
1667345100000|2022-11-01 23:25:00|10003.9|10001.5|10003.6|10001.2|10004.3|10001.9|10003.5|10001.1|171
1667345400000|2022-11-01 23:30:00|10003.7|10001.3|10004.5|10002.1|10004.7|10002.3|10003.4|10001|135
1667345700000|2022-11-01 23:35:00|10004.4|10002|10003.5|10001.1|10005|10002.6|10003.2|10000.8|155
1667346000000|2022-11-01 23:40:00|10003.4|10001|10001.7|9999.3|10003.5|10001.1|9998.2|9995.8|294
1667346300000|2022-11-01 23:45:00|10001.8|9999.4|10001.3|9998.9|10002.5|10000.1|10000.2|9997.8|244
1667346600000|2022-11-01 23:50:00|10001.4|9999|10002.6|10000.2|10003.7|10001.3|10001.3|9998.9|279
1667346900000|2022-11-01 23:55:00|10002.7|10000.3|10000.9|9998.5|10002.7|10000.3|10000|9997.6|235
1667347200000|2022-11-02 00:00:00|10000.8|9998.4|10002.2|9999.8|10002.5|10000.5|9997.1|9994.7|386
1667347500000|2022-11-02 00:05:00|10002.1|9999.7|10002.4|10000|10003.7|10001.3|10000.7|9998.4|377
1667347800000|2022-11-02 00:10:00|10002.5|10000.1|10001.2|9998.8|10003.1|10000.7|10000.6|9998.5|351
1667348100000|2022-11-02 00:15:00|10001.5|9999.1|10000.5|9998.1|10001.6|9999.7|9998.1|9996.1|271
1667348400000|2022-11-02 00:20:00|10000.4|9998|9999.1|9996.7|10000.9|9998.5|9998.2|9995.8|418
1667348700000|2022-11-02 00:25:00|9999.2|9996.8|9998.4|9996|10001.1|9999|9998.3|9995.9|445
1667349000000|2022-11-02 00:30:00|9998.3|9995.9|9997.1|9995.6|10000.2|9998.2|9994.3|9991.9|368
1667349300000|2022-11-02 00:35:00|9997.6|9995.2|9991.1|9988.7|9997.7|9995.3|9988.3|9985.9|756
1667349600000|2022-11-02 00:40:00|9991.3|9988.9|9992|9989.6|9992.9|9990.6|9989.8|9987.4|504
1667349900000|2022-11-02 00:45:00|9991.9|9989.5|9989.9|9987.5|9992.9|9991.1|9988.1|9985.7|503
1667350200000|2022-11-02 00:50:00|9989.8|9987.4|9992.1|9989.7|9993|9990.7|9987.3|9984.9|534
1667350500000|2022-11-02 00:55:00|9990.9|9988.5|9986.1|9984.6|9994|9991.6|9986.1|9983.9|599
1667350800000|2022-11-02 01:00:00|9986.2|9984.7|9987.7|9985.3|9989.4|9987.4|9985.7|9983.7|486
1667351100000|2022-11-02 01:05:00|9987.6|9986.2|9987.1|9985.6|9989.9|9987.6|9985.5|9983.1|443
1667351400000|2022-11-02 01:10:00|9987|9985.5|9986.8|9984.4|9988.7|9986.7|9984.6|9982.7|378
1667351700000|2022-11-02 01:15:00|9986.6|9984.2|9989.1|9986.7|9989.9|9987.6|9985.5|9983.1|471
1667352000000|2022-11-02 01:20:00|9989.2|9986.8|9987.5|9985.1|9990.3|9987.9|9986.6|9984.2|377
1667352300000|2022-11-02 01:25:00|9987.6|9985.2|9988.8|9986.4|9989.6|9987.2|9985|9982.6|272
1667352600000|2022-11-02 01:30:00|9988.7|9986.3|9990.1|9987.7|9991.3|9988.9|9988.1|9985.7|349
1667352900000|2022-11-02 01:35:00|9990.2|9987.8|9986.6|9984.2|9990.4|9988|9986|9983.6|331
1667353200000|2022-11-02 01:40:00|9986.2|9984.7|9987|9984.6|9988.1|9985.7|9984.7|9982.4|452
1667353500000|2022-11-02 01:45:00|9986.9|9984.5|9984.6|9983.1|9987.1|9985.2|9983.1|9981.1|405
1667353800000|2022-11-02 01:50:00|9985.3|9982.9|9985.6|9983.2|9987.7|9985.8|9985.1|9982.7|306
1667354100000|2022-11-02 01:55:00|9985.5|9983.1|9984.8|9982.4|9986.1|9983.7|9983.6|9981.2|259
1667354400000|2022-11-02 02:00:00|9984.7|9982.3|9988.6|9986.2|9989|9986.8|9984.7|9982.3|206
1667354700000|2022-11-02 02:05:00|9988.3|9985.9|9993|9990.6|9993|9991.1|9987.7|9985.8|291
1667355000000|2022-11-02 02:10:00|9993.2|9990.8|9989.9|9987.5|9993.2|9991.2|9989.2|9986.8|365
1667355300000|2022-11-02 02:15:00|9989.8|9987.4|9990.8|9989.3|9992.3|9990.4|9989.2|9987.4|237
1667355600000|2022-11-02 02:20:00|9990.7|9989.2|9990.4|9988|9993.5|9991.4|9989.6|9987.2|273
1667355900000|2022-11-02 02:25:00|9990.8|9988.4|9986.5|9984.1|9991|9988.6|9984.4|9982.9|284
1667356200000|2022-11-02 02:30:00|9986.4|9984|9983.4|9981|9986.9|9984.9|9981.5|9979.4|332
1667356500000|2022-11-02 02:35:00|9983.1|9980.7|9982.3|9979.9|9983.9|9981.5|9982.2|9979.8|232
1667356800000|2022-11-02 02:40:00|9982.4|9980|9984.5|9982.1|9985.5|9983.4|9982.4|9980|277
1667357100000|2022-11-02 02:45:00|9984.4|9982|9982.3|9979.9|9984.4|9982|9980.8|9978.4|275
1667357400000|2022-11-02 02:50:00|9982.2|9979.8|9982.1|9979.7|9982.6|9980.2|9980.4|9978|217
1667357700000|2022-11-02 02:55:00|9982|9979.6|9979.9|9977.5|9982|9979.6|9976.9|9974.5|257
1667358000000|2022-11-02 03:00:00|9979.8|9977.4|9981.4|9979|9981.5|9979.1|9979.8|9977.4|222
1667358300000|2022-11-02 03:05:00|9980.7|9978.3|9980.9|9978.5|9981.5|9979.1|9979.3|9976.9|172
1667358600000|2022-11-02 03:10:00|9980.8|9978.4|9980.7|9978.3|9981.6|9979.2|9980.3|9977.9|132
1667358900000|2022-11-02 03:15:00|9980.6|9978.2|9979.4|9977|9981.3|9978.9|9979|9976.6|169
1667359200000|2022-11-02 03:20:00|9979.3|9976.9|9978.5|9976.1|9979.5|9977.1|9976.4|9974|247
1667359500000|2022-11-02 03:25:00|9978.4|9976|9978.4|9976|9979.2|9976.8|9976.2|9973.8|210
1667359800000|2022-11-02 03:30:00|9978.7|9976.3|9978.8|9976.4|9978.9|9976.5|9977.2|9974.8|216
1667360100000|2022-11-02 03:35:00|9978.9|9976.5|9978.9|9976.5|9981|9978.6|9978.6|9976.4|135
1667360400000|2022-11-02 03:40:00|9979|9976.6|9980.7|9978.3|9981|9978.6|9979|9976.6|139
1667360700000|2022-11-02 03:45:00|9980.6|9978.2|9981.9|9979.5|9982.7|9980.3|9979.7|9977.3|214
1667361000000|2022-11-02 03:50:00|9982|9979.6|9981.8|9979.4|9983.1|9980.9|9981.4|9979|207
1667361300000|2022-11-02 03:55:00|9981.9|9979.5|9983.3|9980.9|9983.5|9981.1|9981.7|9979.3|216
1667361600000|2022-11-02 04:00:00|9983.1|9980.7|9985.2|9982.8|9986.3|9983.9|9982.5|9980.3|334
1667361900000|2022-11-02 04:05:00|9985.3|9982.9|9985.6|9983.2|9986.8|9984.4|9984.8|9982.4|279
1667362200000|2022-11-02 04:10:00|9985.7|9983.3|9986.3|9983.9|9987|9984.6|9985.7|9983.3|189
1667362500000|2022-11-02 04:15:00|9986.4|9984|9987.3|9984.9|9987.4|9985|9985|9982.6|165
1667362800000|2022-11-02 04:20:00|9987.4|9985|9989.8|9987.4|9990.6|9988.2|9986.9|9984.7|182
1667363100000|2022-11-02 04:25:00|9989.7|9987.3|9987.6|9985.2|9989.9|9987.5|9987.4|9985|157
1667363400000|2022-11-02 04:30:00|9987.7|9985.3|9987.3|9984.9|9988.9|9986.5|9987.1|9984.7|225
1667363700000|2022-11-02 04:35:00|9987.2|9984.8|9987.2|9984.8|9988.2|9985.9|9986.5|9984.7|255
1667364000000|2022-11-02 04:40:00|9987.1|9984.7|9987.8|9985.4|9987.9|9985.5|9984.5|9982.6|201
1667364300000|2022-11-02 04:45:00|9987.7|9985.3|9991|9988.6|9992.8|9990.4|9986.7|9984.3|262
1667364600000|2022-11-02 04:50:00|9991.1|9988.7|9989.9|9987.5|9991.3|9988.9|9989.2|9986.8|243
1667364900000|2022-11-02 04:55:00|9989.7|9987.3|9989.6|9987.2|9990.5|9988.1|9988.5|9986.1|239
1667365200000|2022-11-02 05:00:00|9989.3|9986.9|9988.9|9986.5|9989.5|9987.4|9987.5|9985.5|201
1667365500000|2022-11-02 05:05:00|9988.8|9986.4|9988.5|9986.1|9989.7|9987.8|9987.7|9985.6|226
1667365800000|2022-11-02 05:10:00|9988.3|9985.9|9987.9|9985.5|9989.5|9987.1|9987.3|9984.9|235
1667366100000|2022-11-02 05:15:00|9987.8|9985.4|9985.8|9983.4|9988.6|9986.4|9985.8|9983.4|232
1667366400000|2022-11-02 05:20:00|9985.6|9983.2|9986.2|9983.8|9987.1|9984.7|9984.4|9982.5|271
1667366700000|2022-11-02 05:25:00|9985.5|9984|9987.1|9984.7|9988.6|9986.7|9985.5|9983.2|169
1667367000000|2022-11-02 05:30:00|9987.2|9984.8|9986.9|9984.5|9987.5|9985.5|9984.5|9982.1|268
1667367300000|2022-11-02 05:35:00|9986.8|9984.4|9982.6|9980.2|9986.9|9984.5|9979.7|9977.3|329
1667367600000|2022-11-02 05:40:00|9982.5|9980.1|9982.5|9980.1|9983.7|9981.3|9981.5|9979.4|274
1667367900000|2022-11-02 05:45:00|9982.4|9980|9980.8|9978.4|9982.4|9980|9978.3|9976|279
1667368200000|2022-11-02 05:50:00|9981|9978.6|9983.6|9981.2|9984.8|9982.5|9980.6|9978.5|300
1667368500000|2022-11-02 05:55:00|9983.8|9981.4|9984.5|9982.1|9985.3|9983.4|9982.4|9980.4|310
1667368800000|2022-11-02 06:00:00|9984.4|9982|9982.4|9980|9984.4|9982|9980.6|9978.2|275
1667369100000|2022-11-02 06:05:00|9982.2|9979.8|9984.8|9982.4|9985.9|9983.5|9981.1|9979.1|178
1667369400000|2022-11-02 06:10:00|9984.9|9982.5|9988.7|9986.3|9988.9|9986.5|9983.9|9981.5|281
1667369700000|2022-11-02 06:15:00|9988.9|9986.5|9988|9985.6|9989.5|9987.2|9987.2|9985.2|229
1667370000000|2022-11-02 06:20:00|9987.9|9985.5|9986.2|9983.8|9988.5|9986.1|9985.3|9982.9|369
1667370300000|2022-11-02 06:25:00|9986.3|9983.9|9985.6|9983.2|9988.5|9986.2|9985.5|9983.1|302
1667370600000|2022-11-02 06:30:00|9985.5|9983.1|9986.9|9984.5|9987|9984.8|9982.2|9979.8|388
1667370900000|2022-11-02 06:35:00|9986.7|9984.3|9987.5|9985.1|9987.6|9985.2|9983.4|9981|412
1667371200000|2022-11-02 06:40:00|9987.4|9985|9987.3|9984.9|9987.9|9985.7|9985.2|9982.8|317
1667371500000|2022-11-02 06:45:00|9987.2|9984.8|9985.4|9983|9988.4|9986.6|9983.2|9981.3|308
1667371800000|2022-11-02 06:50:00|9985.8|9983.4|9989.8|9988.3|9992.7|9990.9|9984.8|9982.4|382
1667372100000|2022-11-02 06:55:00|9989.7|9988.2|9987.1|9984.7|9991.3|9989.2|9986|9984.2|416
1667372400000|2022-11-02 07:00:00|9986|9983.6|9984.6|9982.2|9987.4|9985|9982.9|9980.5|445
1667372700000|2022-11-02 07:05:00|9984.7|9982.3|9993.1|9990.7|9994.1|9991.7|9983.8|9981.4|487
1667373000000|2022-11-02 07:10:00|9993|9990.6|9995.8|9993.4|9996.1|9993.7|9990.1|9987.7|423
1667373300000|2022-11-02 07:15:00|9995.6|9993.2|9997.4|9995|9997.9|9995.6|9995.6|9993.2|453
1667373600000|2022-11-02 07:20:00|9997.3|9994.9|9996.2|9994.7|9998|9995.9|9995.9|9993.7|382
1667373900000|2022-11-02 07:25:00|9996.1|9994.6|9993.6|9991.2|9997.5|9995.5|9992.4|9990.2|286
1667374200000|2022-11-02 07:30:00|9993.7|9991.3|9993|9990.6|9996.5|9994.5|9990.2|9988.1|404
1667374500000|2022-11-02 07:35:00|9992.9|9990.5|9990.9|9989.4|9995|9992.9|9990.1|9988.2|422
1667374800000|2022-11-02 07:40:00|9990.8|9989.3|9990.4|9988|9992.6|9990.4|9988.3|9986.3|380
1667375100000|2022-11-02 07:45:00|9990.2|9987.8|9984.8|9983.3|9991.1|9989.1|9984.7|9982.7|514
1667375400000|2022-11-02 07:50:00|9984.7|9983.2|9985.9|9983.5|9987.3|9985.3|9981.8|9979.9|536
1667375700000|2022-11-02 07:55:00|9986|9983.6|9988.9|9986.5|9992.3|9989.9|9985.9|9983.5|547
1667376000000|2022-11-02 08:00:00|9988.8|9986.4|9989.1|9986.7|9991.4|9989.4|9984.6|9982.6|690
1667376300000|2022-11-02 08:05:00|9988.8|9986.4|9990.4|9988|9990.5|9988.1|9986.4|9984.6|524
1667376600000|2022-11-02 08:10:00|9990.5|9988.1|9992.6|9990.2|9995.2|9992.8|9987.8|9985.6|542
1667376900000|2022-11-02 08:15:00|9991.9|9990.4|9986.6|9984.2|9992.9|9990.7|9983.5|9981.8|637
1667377200000|2022-11-02 08:20:00|9986.7|9984.3|9984.1|9982.6|9989.4|9987.4|9983.8|9982.3|636
1667377500000|2022-11-02 08:25:00|9984.3|9981.9|9980.2|9977.8|9984.4|9982.5|9977|9974.8|733
1667377800000|2022-11-02 08:30:00|9980.1|9977.7|9979.3|9976.9|9980.7|9978.5|9976.6|9974.6|605
1667378100000|2022-11-02 08:35:00|9979.2|9976.8|9976.8|9975.3|9982.2|9980.1|9976.4|9974.6|529
1667378400000|2022-11-02 08:40:00|9976.7|9975.2|9977.2|9975.7|9980|9978.2|9976.6|9974.7|570
1667378700000|2022-11-02 08:45:00|9977.4|9975.9|9977.5|9975.1|9983.7|9981.7|9976.5|9974.7|602
1667379000000|2022-11-02 08:50:00|9977.3|9974.9|9978.6|9976.2|9980.9|9978.7|9976.3|9974.1|396
1667379300000|2022-11-02 08:55:00|9978.5|9976.1|9976.2|9973.8|9979.3|9977.2|9975.6|9973.6|417
1667379600000|2022-11-02 09:00:00|9976.3|9973.9|9977.4|9975|9979.4|9977.7|9971.6|9969.3|625
1667379900000|2022-11-02 09:05:00|9977.3|9974.9|9976.6|9974.2|9978.3|9976.5|9974.9|9973|516
1667380200000|2022-11-02 09:10:00|9976.5|9974.1|9978.1|9976.6|9981.2|9979.1|9975.2|9972.8|393
1667380500000|2022-11-02 09:15:00|9978|9976.5|9979.1|9977.6|9980.7|9979.2|9977.8|9976|471
1667380800000|2022-11-02 09:20:00|9978.9|9977.4|9973.8|9971.4|9981.4|9979.5|9972.6|9970.7|492
1667381100000|2022-11-02 09:25:00|9973.9|9971.5|9970.5|9968.1|9975.4|9973|9970.2|9967.8|429
1667381400000|2022-11-02 09:30:00|9970.4|9968|9972.5|9970.1|9974.2|9971.8|9970.4|9968|399
1667381700000|2022-11-02 09:35:00|9972.4|9970|9974.2|9971.8|9974.5|9972.6|9969.7|9967.6|374
1667382000000|2022-11-02 09:40:00|9974.1|9971.7|9974.1|9971.7|9974.2|9972.3|9970.4|9968.3|418
1667382300000|2022-11-02 09:45:00|9974.3|9971.9|9971.4|9969|9974.4|9972.2|9968.8|9966.9|523
1667382600000|2022-11-02 09:50:00|9971.3|9968.9|9969.6|9967.2|9972.1|9969.7|9967.6|9966.1|534
1667382900000|2022-11-02 09:55:00|9969.7|9967.3|9966.2|9963.8|9970.3|9968.8|9964.9|9962.8|579
1667383200000|2022-11-02 10:00:00|9966.3|9963.9|9967.4|9965|9971.1|9968.8|9961.2|9959.2|632
1667383500000|2022-11-02 10:05:00|9967.3|9964.9|9968.2|9965.8|9969.7|9967.6|9963.1|9960.7|563
1667383800000|2022-11-02 10:10:00|9968.3|9965.9|9974.4|9972|9974.5|9972.1|9966|9963.6|401
1667384100000|2022-11-02 10:15:00|9974.3|9971.9|9971.5|9969.1|9974.3|9971.9|9969|9967|469
1667384400000|2022-11-02 10:20:00|9971.4|9969|9969.5|9967.1|9971.4|9969|9967.6|9965.6|360
1667384700000|2022-11-02 10:25:00|9969.6|9967.2|9971.6|9969.2|9972.5|9970.1|9969|9966.6|298
1667385000000|2022-11-02 10:30:00|9971.5|9969.1|9970.6|9968.2|9971.6|9969.5|9968.4|9966.1|348
1667385300000|2022-11-02 10:35:00|9970.5|9968.1|9973|9970.6|9975.8|9973.8|9970.4|9968|489
1667385600000|2022-11-02 10:40:00|9972.9|9970.5|9972.7|9971.2|9973.7|9972.2|9970.1|9968.1|394
1667385900000|2022-11-02 10:45:00|9972.6|9971.1|9974.1|9971.7|9975|9973.1|9970.2|9968.2|488
1667386200000|2022-11-02 10:50:00|9974|9971.6|9970.9|9968.5|9975.7|9973.8|9969.5|9968|411
1667386500000|2022-11-02 10:55:00|9971|9968.6|9973.2|9971.7|9976.1|9974.2|9967.7|9965.3|748
1667386800000|2022-11-02 11:00:00|9973.3|9971.8|9973.1|9971.6|9978.9|9977.1|9971.4|9969.9|690
1667387100000|2022-11-02 11:05:00|9973|9971.5|9971.1|9969.6|9975|9972.9|9970.9|9969|397
1667387400000|2022-11-02 11:10:00|9971|9969.5|9968.3|9966.8|9971.9|9969.9|9967.4|9965.9|407
1667387700000|2022-11-02 11:15:00|9968.4|9966.9|9964.3|9962.8|9969.6|9968.1|9964.3|9962.8|376
1667388000000|2022-11-02 11:20:00|9964.4|9962.9|9967.7|9965.3|9969|9967.5|9964.4|9962.2|435
1667388300000|2022-11-02 11:25:00|9967.6|9965.2|9973.8|9971.4|9973.8|9971.8|9967.4|9965.1|381
1667388600000|2022-11-02 11:30:00|9973.6|9971.2|9969.9|9967.5|9974.6|9972.7|9968.7|9967|508
1667388900000|2022-11-02 11:35:00|9969.8|9967.4|9967|9965.5|9972.6|9971|9966.9|9965.3|383
1667389200000|2022-11-02 11:40:00|9967.2|9965.7|9965.5|9963.1|9967.7|9965.8|9962.4|9960.6|424
1667389500000|2022-11-02 11:45:00|9965.4|9963|9962.8|9961.3|9966.4|9964.1|9961.7|9959.7|382
1667389800000|2022-11-02 11:50:00|9962.9|9961.4|9964|9961.6|9966|9964|9961|9959.1|385
1667390100000|2022-11-02 11:55:00|9964.1|9961.7|9962.9|9960.5|9965.3|9962.9|9961.1|9959.2|422
1667390400000|2022-11-02 12:00:00|9963|9960.6|9956.3|9953.9|9963|9960.6|9952.1|9949.7|644
1667390700000|2022-11-02 12:05:00|9956.4|9954|9958.6|9956.2|9958.8|9956.8|9955.5|9953.1|524
1667391000000|2022-11-02 12:10:00|9958.7|9956.3|9963.8|9958.8|9963.8|9959.2|9956.5|9954.1|685
1667391300000|2022-11-02 12:15:00|9962.6|9957.6|9964.8|9962.4|9972.6|9969.8|9961.5|9957.6|1107
1667391600000|2022-11-02 12:20:00|9964.6|9962.2|9962.4|9960|9967.3|9964.9|9959.7|9957.5|807
1667391900000|2022-11-02 12:25:00|9962.1|9959.7|9964.3|9961.9|9967.2|9964.8|9961.9|9959.7|746
1667392200000|2022-11-02 12:30:00|9963.7|9962.2|9959|9956.6|9965.8|9963.4|9958.2|9955.9|842
1667392500000|2022-11-02 12:35:00|9958.9|9956.5|9958.6|9956.2|9960.7|9958.3|9954.5|9952.6|652
1667392800000|2022-11-02 12:40:00|9959.1|9956.7|9969.3|9966.9|9971.2|9968.8|9956|9953.7|869
1667393100000|2022-11-02 12:45:00|9969.2|9966.8|9963.6|9961.2|9970.8|9968.4|9963.5|9961.1|743
1667393400000|2022-11-02 12:50:00|9963.7|9961.3|9957.9|9955.5|9965.3|9963.6|9956.5|9954.4|769
1667393700000|2022-11-02 12:55:00|9958|9955.6|9949.9|9947.5|9958.6|9956.8|9948.2|9946.5|744
1667394000000|2022-11-02 13:00:00|9949.8|9947.4|9954.2|9952.7|9955.5|9953.4|9949.4|9947|683
1667394300000|2022-11-02 13:05:00|9954.6|9952.2|9950.9|9949.4|9955.7|9953.6|9948|9945.6|651
1667394600000|2022-11-02 13:10:00|9951|9949.5|9952.2|9950.7|9954.9|9953.2|9950.4|9948.5|501
1667394900000|2022-11-02 13:15:00|9952.4|9950.9|9948.5|9946.1|9954.2|9952.4|9946.4|9944.7|530
1667395200000|2022-11-02 13:20:00|9948.4|9946|9948.8|9946.4|9949.2|9946.9|9943.8|9941.8|531
1667395500000|2022-11-02 13:25:00|9948.7|9946.3|9951.8|9950.3|9951.9|9950.4|9946|9944.5|569
1667395800000|2022-11-02 13:30:00|9951.7|9950.2|9961.1|9959.6|9961.6|9959.6|9951.4|9949.9|777
1667396100000|2022-11-02 13:35:00|9961|9959.5|9964.3|9961.9|9966.7|9964.7|9958.2|9956.7|786
1667396400000|2022-11-02 13:40:00|9963.8|9962.3|9965.1|9962.7|9967.4|9965.6|9962.1|9960.1|790
1667396700000|2022-11-02 13:45:00|9965|9962.6|9969|9967.5|9969.1|9967.6|9963.1|9961.6|786
1667397000000|2022-11-02 13:50:00|9969.1|9967.6|9969|9966.6|9971|9968.9|9963.5|9961.5|837
1667397300000|2022-11-02 13:55:00|9969.2|9966.8|9966.9|9965.4|9970.6|9968.6|9965.5|9963.5|647
1667397600000|2022-11-02 14:00:00|9967|9965.5|9968.6|9966.2|9971.2|9969.6|9966.1|9964.3|745
1667397900000|2022-11-02 14:05:00|9968.5|9966.1|9972.6|9970.2|9973.8|9971.8|9965.8|9963.4|575
1667398200000|2022-11-02 14:10:00|9972.7|9970.3|9973.9|9971.5|9973.9|9971.5|9968.6|9966.7|687
1667398500000|2022-11-02 14:15:00|9974|9971.6|9972.6|9970.2|9976.3|9973.9|9971.5|9969.1|555
1667398800000|2022-11-02 14:20:00|9972.5|9970.1|9974.1|9971.7|9976.7|9975|9972.5|9970.1|524
1667399100000|2022-11-02 14:25:00|9974.2|9971.8|9970.8|9968.4|9975.1|9973.1|9970|9968.2|542
1667399400000|2022-11-02 14:30:00|9970.9|9968.5|9977.6|9975.2|9978.1|9976.1|9969.2|9966.8|611
1667399700000|2022-11-02 14:35:00|9977.7|9975.3|9978.5|9977|9980.9|9979.4|9976.3|9974.3|473
1667400000000|2022-11-02 14:40:00|9978.2|9976.7|9982.6|9980.2|9982.9|9981|9976|9974.1|443
1667400300000|2022-11-02 14:45:00|9982.7|9980.3|9978.4|9976.9|9985|9982.8|9977.6|9975.7|498
1667400600000|2022-11-02 14:50:00|9978|9976.5|9983|9980.6|9985.3|9983.6|9977.4|9975.5|539
1667400900000|2022-11-02 14:55:00|9983.1|9980.7|9980.8|9979.3|9984.1|9981.9|9977.6|9975.6|553
1667401200000|2022-11-02 15:00:00|9980.5|9979|9984.4|9982|9984.5|9982.3|9977.9|9975.9|749
1667401500000|2022-11-02 15:05:00|9984.3|9981.9|9984.5|9982.1|9986.9|9985.3|9981.4|9979.4|573
1667401800000|2022-11-02 15:10:00|9984|9982.5|9987.9|9986.4|9991.9|9989.9|9979.7|9977.3|650
1667402100000|2022-11-02 15:15:00|9988|9986.5|9988|9986.5|9990.7|9988.5|9986.2|9984.2|533
1667402400000|2022-11-02 15:20:00|9987.9|9986.4|9989.3|9987.8|9991|9989.5|9987|9985.2|501
1667402700000|2022-11-02 15:25:00|9989.4|9987.9|9989.7|9987.3|9991.5|9989.4|9987|9985|634
1667403000000|2022-11-02 15:30:00|9989.8|9987.4|9990.4|9988.9|9991.8|9990.3|9989|9987.1|543
1667403300000|2022-11-02 15:35:00|9990.3|9988.8|9990.1|9988.6|9991.5|9989.9|9987.8|9985.7|478
1667403600000|2022-11-02 15:40:00|9990.3|9988.8|9987|9984.6|9991.4|9989.8|9984.6|9982.7|491
1667403900000|2022-11-02 15:45:00|9986.9|9984.5|9992.9|9990.5|9993.4|9991.4|9985.1|9982.7|616
1667404200000|2022-11-02 15:50:00|9992.8|9990.4|9991.1|9989.6|9995.1|9993.1|9990.1|9988.2|535
1667404500000|2022-11-02 15:55:00|9991.6|9989.2|9989.5|9987.1|9995.2|9993.3|9989.1|9986.9|562
1667404800000|2022-11-02 16:00:00|9989.4|9987|9990|9987.6|9991.9|9990.3|9989.2|9986.8|596
1667405100000|2022-11-02 16:05:00|9990.3|9987.9|9991.9|9989.5|9994.6|9992.5|9987.6|9986|471
1667405400000|2022-11-02 16:10:00|9992|9989.6|9991.9|9989.5|9993.7|9991.8|9990.2|9988.6|341
1667405700000|2022-11-02 16:15:00|9991.8|9989.4|9995|9993.5|9995.8|9993.9|9991.1|9989.1|270
1667406000000|2022-11-02 16:20:00|9995.1|9993.6|9998.2|9995.8|9999.1|9997.3|9994.8|9993.1|291
1667406300000|2022-11-02 16:25:00|9998.3|9995.9|9995.8|9994.3|9998.7|9996.8|9993.5|9991.9|321
1667406600000|2022-11-02 16:30:00|9995.7|9994.2|9994.8|9993.3|9997.9|9996.3|9994.7|9992.8|319
1667406900000|2022-11-02 16:35:00|9994.7|9993.2|9997.2|9995.7|9997.8|9995.9|9994.1|9992.6|350
1667407200000|2022-11-02 16:40:00|9997|9995.5|9994.7|9992.3|9997.3|9995.8|9992.4|9990.7|310
1667407500000|2022-11-02 16:45:00|9994.8|9992.4|9993.7|9992.2|9995.5|9993.4|9992.6|9991|367
1667407800000|2022-11-02 16:50:00|9993.6|9992.1|9994.7|9992.3|9995|9993.2|9993|9990.8|255
1667408100000|2022-11-02 16:55:00|9994.6|9992.2|9990.4|9988.9|9995.1|9992.9|9988.2|9986.4|296
1667408400000|2022-11-02 17:00:00|9990.5|9989|9991.4|9989.9|9992.8|9991.2|9989.9|9988.1|348
1667408700000|2022-11-02 17:05:00|9991.3|9989.8|9993.3|9991.8|9996.8|9994.8|9991.2|9989.4|399
1667409000000|2022-11-02 17:10:00|9993.2|9991.7|9996.7|9994.3|9996.8|9994.7|9993.2|9991.2|298
1667409300000|2022-11-02 17:15:00|9997.1|9994.7|9993|9991.5|9997.1|9994.7|9992.9|9991.1|231
1667409600000|2022-11-02 17:20:00|9993.3|9991.8|9994.9|9993.4|9995.5|9993.5|9992.3|9989.9|241
1667409900000|2022-11-02 17:25:00|9995|9993.5|9991.7|9990.2|9995.9|9994.2|9991.6|9989.7|282
1667410200000|2022-11-02 17:30:00|9991.6|9990.1|9988.4|9986|9992.9|9991.4|9987.1|9985|311
1667410500000|2022-11-02 17:35:00|9988.3|9985.9|9983.8|9981.4|9988.5|9987|9983|9980.9|293
1667410800000|2022-11-02 17:40:00|9983.7|9981.3|9983|9980.6|9983.8|9981.7|9980.6|9978.5|357
1667411100000|2022-11-02 17:45:00|9982.9|9980.5|9979.2|9976.8|9983.2|9980.8|9978.4|9976.3|388
1667411400000|2022-11-02 17:50:00|9979|9976.6|9980.4|9978|9980.4|9978|9976.2|9973.8|359
1667411700000|2022-11-02 17:55:00|9980.5|9978.1|9984.9|9979.9|9988.2|9986|9980.2|9977.8|646
1667412000000|2022-11-02 18:00:00|9985.2|9980.2|9946.5|9943.9|10004.8|9999.8|9933|9928|1248
1667412300000|2022-11-02 18:05:00|9945.8|9943.5|9933.3|9931.3|9946|9943.5|9926.7|9924.7|1177
1667412600000|2022-11-02 18:10:00|9933.2|9930.8|9940|9937.6|9944.1|9942.3|9931.3|9928.9|1167
1667412900000|2022-11-02 18:15:00|9939.2|9936.8|9937.8|9935.4|9945.2|9943.1|9932.9|9930.5|1073
1667413200000|2022-11-02 18:20:00|9937.9|9935.5|9940|9937.6|9946.2|9943.9|9936.1|9933.9|949
1667413500000|2022-11-02 18:25:00|9939.8|9937.4|9934.9|9932.5|9940.5|9938.1|9934.3|9931.9|898
1667413800000|2022-11-02 18:30:00|9934.6|9932.2|9924.6|9922.2|9935.6|9933.2|9921.7|9919.3|1116
1667414100000|2022-11-02 18:35:00|9924|9921.6|9941.8|9939.4|9968|9965.4|9912.3|9909.9|1214
1667414400000|2022-11-02 18:40:00|9941.7|9939.3|9951.5|9948.8|9958.7|9956.3|9940.6|9938.2|1220
1667414700000|2022-11-02 18:45:00|9952.7|9948.9|9970.2|9967.5|9972.6|9970.2|9949.2|9946.8|1171
1667415000000|2022-11-02 18:50:00|9970.4|9967.9|9991.6|9989.2|10000.9|9998.5|9965.5|9963.1|1125
1667415300000|2022-11-02 18:55:00|9991.3|9988.9|9983.5|9981.1|9995.3|9992.9|9979.8|9977.4|977
1667415600000|2022-11-02 19:00:00|9983.6|9981.2|9987.4|9985|9990.2|9987.8|9979.9|9977.5|1014
1667415900000|2022-11-02 19:05:00|9987.5|9985.1|9967.7|9965.3|9989.5|9987.1|9965.5|9963.1|1461
1667416200000|2022-11-02 19:10:00|9967.9|9965.5|9979.7|9977.3|9981.2|9978.8|9967.9|9965.5|1399
1667416500000|2022-11-02 19:15:00|9979.9|9977.5|10007.7|10005.3|10007.9|10005.5|9979.9|9977.5|1177
1667416800000|2022-11-02 19:20:00|10007.8|10005.4|10030.4|10028|10034.3|10031.9|10007.8|10005.4|1330
1667417100000|2022-11-02 19:25:00|10030.5|10028.1|10030|10027.6|10042.1|10039.7|10025.6|10023.2|1283
1667417400000|2022-11-02 19:30:00|10029.9|10027.5|10026.9|10024.5|10036.6|10034.2|10026|10023.6|1222
1667417700000|2022-11-02 19:35:00|10027|10024.6|10024|10021.6|10029.6|10027.2|10019.6|10017.2|1045
1667418000000|2022-11-02 19:40:00|10024.1|10021.7|10018.2|10015.8|10028.2|10025.8|10014.3|10011.9|966
1667418300000|2022-11-02 19:45:00|10018|10015.6|10022.9|10020.5|10023.1|10020.7|10015.5|10013.1|807
1667418600000|2022-11-02 19:50:00|10022.7|10020.3|10025.4|10023|10029.7|10027.3|10022.7|10020.3|800
1667418900000|2022-11-02 19:55:00|10025.5|10023.1|10025.8|10023.4|10027|10024.6|10021.2|10018.8|673
1667419200000|2022-11-02 20:00:00|10026.1|10023.7|10028.9|10026.5|10030.9|10029|10025.7|10023.3|448
1667419500000|2022-11-02 20:05:00|10029|10026.6|10030.5|10028.1|10030.9|10028.5|10028.9|10026.5|442
1667419800000|2022-11-02 20:10:00|10030.6|10028.2|10031.1|10028.7|10032|10029.6|10028.4|10026|401
1667420100000|2022-11-02 20:15:00|10031.2|10028.8|10032.5|10029.9|10033.4|10031|10030|10027.6|323
1667420400000|2022-11-02 20:20:00|10032.3|10029.8|10031.2|10028.8|10033.9|10031.5|10030.6|10028.2|282
1667420700000|2022-11-02 20:25:00|10031.6|10029.2|10031.7|10029.3|10033.1|10030.7|10030.3|10027.9|321
1667421000000|2022-11-02 20:30:00|10031.9|10029.5|10031.7|10029.3|10031.9|10029.5|10030.8|10028.4|266
1667421300000|2022-11-02 20:35:00|10031.8|10029.4|10032.3|10029.9|10033.5|10031.1|10031.1|10028.7|231
1667421600000|2022-11-02 20:40:00|10032.4|10030|10035.5|10033.1|10037.5|10035.1|10032.4|10030|314
1667421900000|2022-11-02 20:45:00|10035.8|10033.4|10033.7|10031.3|10037.7|10035.3|10033.2|10030.8|337
1667422200000|2022-11-02 20:50:00|10034.1|10031.7|10036.8|10034.4|10037|10034.6|10032.4|10030|267
1667422500000|2022-11-02 20:55:00|10036.9|10034.5|10035.7|10030.7|10038.9|10034.7|10032.8|10028.8|853
1667422800000|2022-11-02 21:00:00|10034.8|10029.8|10034.6|10029.6|10035.7|10030.7|10031.5|10026.5|43
1667423100000|2022-11-02 21:05:00|10034.5|10029.5|10035|10030|10035.1|10030.1|10034.5|10029.5|29
1667423400000|2022-11-02 21:10:00|10034.9|10029.9|10034.5|10029.5|10036.5|10031.5|10033.1|10028.1|88
1667423700000|2022-11-02 21:15:00|10034.7|10029.7|10034.7|10029.7|10035.2|10030.2|10034.5|10029.5|23
1667424000000|2022-11-02 21:20:00|10034.9|10029.9|10034.6|10029.6|10035.7|10030.7|10034.6|10029.6|71
1667424300000|2022-11-02 21:25:00|10034.7|10029.7|10033.6|10028.6|10035.1|10030.1|10033.6|10028.6|55
1667424600000|2022-11-02 21:30:00|10033.9|10028.9|10034.8|10029.8|10034.8|10029.8|10033.4|10028.4|58
1667424900000|2022-11-02 21:35:00|10034.7|10029.7|10029.5|10024.5|10035.3|10030.3|10029|10024|274
1667425200000|2022-11-02 21:40:00|10029.6|10024.6|10033.5|10028.5|10035.7|10030.7|10029.3|10024.3|321
1667425500000|2022-11-02 21:45:00|10032.9|10027.9|10033|10028|10033|10028|10032.1|10027.1|93
1667425800000|2022-11-02 21:50:00|10032.5|10027.5|10032.5|10027.5|10033.3|10028.3|10031|10026.8|381
1667426100000|2022-11-02 21:55:00|10032.7|10027.7|10031.1|10026.1|10033.7|10028.7|10023.2|10018.2|122
1667426400000|2022-11-02 22:00:00|10031|10026|10035.2|10030.2|10036.1|10031.2|10030|10025|237
1667426700000|2022-11-02 22:05:00|10035|10030|10036.5|10031.6|10036.5|10032.9|10033.1|10029.9|187
1667427000000|2022-11-02 22:10:00|10036.3|10031.2|10020.6|10015.6|10036.4|10031.9|10020|10015.6|426
1667427300000|2022-11-02 22:15:00|10020.7|10015.7|10013.4|10010.8|10021.3|10016.7|10006.2|10003|1163
1667427600000|2022-11-02 22:20:00|10013.2|10010.9|10024.5|10020.7|10024.6|10021.4|10013.1|10010.4|917
1667427900000|2022-11-02 22:25:00|10024|10020.5|10024|10020.9|10024.7|10021.4|10022.5|10019.8|1642
1667428200000|2022-11-02 22:30:00|10026.2|10023.3|10022.8|10020.4|10029|10025.9|10020.5|10017.8|832
1667428500000|2022-11-02 22:35:00|10022.7|10020.2|10021.9|10019.5|10024.2|10021.8|10019.6|10016.7|303
1667428800000|2022-11-02 22:40:00|10022|10019.6|10030.7|10028.1|10030.9|10028.5|10020.8|10018.3|621
1667429100000|2022-11-02 22:45:00|10030.6|10028.2|10030.6|10028.2|10030.9|10028.5|10028.8|10026.4|411
1667429400000|2022-11-02 22:50:00|10030.8|10027.9|10033.5|10031.1|10033.5|10031.1|10029|10026.3|245
1667429700000|2022-11-02 22:55:00|10033.8|10031.4|10029.8|10027.4|10033.9|10031.5|10028.7|10026.3|394
1667430000000|2022-11-02 23:00:00|10030.5|10027.4|10035.7|10033|10037.1|10033.5|10030|10026.4|657
1667430300000|2022-11-02 23:05:00|10035.8|10033.1|10038.1|10035.7|10038.6|10036.2|10035|10032|457
1667430600000|2022-11-02 23:10:00|10038.3|10035.6|10038|10035.6|10039.9|10037.2|10035.4|10032.4|331
1667430900000|2022-11-02 23:15:00|10037.9|10035.5|10039.5|10037.1|10040|10037.6|10037.7|10035.3|202
1667431200000|2022-11-02 23:20:00|10039.7|10037.3|10040.6|10038.2|10041.7|10039.3|10039.5|10037.1|355
1667431500000|2022-11-02 23:25:00|10040.9|10038.5|10037.8|10035.4|10041.2|10038.8|10036.9|10034.5|267
1667431800000|2022-11-02 23:30:00|10037.9|10035.5|10040.5|10038.1|10041.9|10039.5|10037.7|10035.5|339
1667432100000|2022-11-02 23:35:00|10040.6|10038.2|10040.6|10038.2|10041.7|10039.3|10039.9|10037.5|257
1667432400000|2022-11-02 23:40:00|10040.5|10038.1|10040.2|10037.8|10041|10038.6|10039.3|10036.9|222
1667432700000|2022-11-02 23:45:00|10040.3|10037.9|10035.5|10033.1|10040.3|10037.9|10035.4|10033|441
1667433000000|2022-11-02 23:50:00|10035.4|10033|10033|10030.6|10036.3|10033.9|10031.3|10028.9|461
1667433300000|2022-11-02 23:55:00|10032.9|10030.5|10034.6|10032.2|10034.7|10032.3|10031.6|10029.2|274
1667433600000|2022-11-03 00:00:00|10034.5|10032.1|10037.6|10035.2|10038.7|10036.3|10033.6|10031.2|329
1667433900000|2022-11-03 00:05:00|10037.7|10035.3|10037.3|10034.9|10038.2|10035.8|10035.3|10032.9|325
1667434200000|2022-11-03 00:10:00|10037.2|10034.8|10031.6|10029.2|10038.1|10035.7|10031.4|10029|264
1667434500000|2022-11-03 00:15:00|10031.7|10029.3|10033.7|10031.3|10033.9|10031.5|10030.9|10028.5|224
1667434800000|2022-11-03 00:20:00|10033.8|10031.4|10032.2|10029.8|10035.7|10033.3|10031.1|10028.7|265
1667435100000|2022-11-03 00:25:00|10032.3|10029.9|10035.6|10033.2|10036.2|10033.8|10032.3|10029.9|293
1667435400000|2022-11-03 00:30:00|10035.7|10033.3|10032.6|10030.2|10035.8|10033.4|10031.5|10029.1|247
1667435700000|2022-11-03 00:35:00|10032.5|10030.1|10035.3|10032.9|10037.6|10035.6|10031.8|10029.7|279
1667436000000|2022-11-03 00:40:00|10035.2|10032.8|10033.2|10030.8|10035.6|10033.2|10032.5|10030.4|305
1667436300000|2022-11-03 00:45:00|10033.1|10030.7|10029.4|10027|10033.5|10031.4|10028.9|10026.6|303
1667436600000|2022-11-03 00:50:00|10029.5|10027.1|10027.7|10025.3|10030.5|10028.1|10026.7|10024.3|363
1667436900000|2022-11-03 00:55:00|10027.9|10025.5|10024.8|10022.4|10027.9|10025.5|10022.8|10020.4|381
1667437200000|2022-11-03 01:00:00|10024.3|10021.9|10024.5|10022.1|10027.3|10024.9|10023.2|10021.3|393
1667437500000|2022-11-03 01:05:00|10024.4|10022|10023.1|10020.7|10027.3|10024.9|10021.8|10019.8|397
1667437800000|2022-11-03 01:10:00|10023|10020.6|10020.4|10018|10024.4|10022|10020.2|10017.8|570
1667438100000|2022-11-03 01:15:00|10020.8|10018.4|10021.2|10018.8|10023.8|10021.4|10020.2|10017.8|513
1667438400000|2022-11-03 01:20:00|10021.1|10018.7|10011.1|10008.7|10021.7|10019.6|10010.2|10008.3|509
1667438700000|2022-11-03 01:25:00|10011.2|10008.8|10015.1|10012.7|10015.5|10013.1|10011.1|10008.7|481
1667439000000|2022-11-03 01:30:00|10015.2|10012.8|10013.8|10011.4|10016.1|10013.7|10009.5|10007.1|506
1667439300000|2022-11-03 01:35:00|10013.7|10011.3|10010.4|10008|10014.1|10011.7|10008.4|10006|513
1667439600000|2022-11-03 01:40:00|10010.7|10008.3|10011|10008.6|10012.1|10009.7|10008.5|10006.5|379
1667439900000|2022-11-03 01:45:00|10010.9|10008.5|10012.6|10010.2|10012.9|10010.5|10009.5|10007.1|344
1667440200000|2022-11-03 01:50:00|10012.7|10010.3|10013.8|10011.4|10014.2|10011.8|10010.7|10008.3|370
1667440500000|2022-11-03 01:55:00|10013.7|10011.3|10016.4|10014|10017.8|10015.6|10011.8|10009.4|404
1667440800000|2022-11-03 02:00:00|10016.5|10014.1|10015|10012.6|10017|10014.6|10012.5|10010.1|338
1667441100000|2022-11-03 02:05:00|10015.7|10013.3|10012|10009.6|10016.9|10014.5|10011.4|10009|324
1667441400000|2022-11-03 02:10:00|10012.1|10009.7|10011.2|10008.8|10015.4|10013|10011.1|10008.7|256
1667441700000|2022-11-03 02:15:00|10011.3|10008.9|10010.8|10008.4|10011.3|10008.9|10008.4|10006|271
1667442000000|2022-11-03 02:20:00|10010.9|10008.5|10011.8|10009.4|10013.1|10010.7|10008.6|10006.2|415
1667442300000|2022-11-03 02:25:00|10011.7|10009.3|10014|10011.6|10014.8|10012.4|10011.7|10009.3|395
1667442600000|2022-11-03 02:30:00|10014.1|10011.7|10016.4|10014|10016.6|10014.2|10012.5|10010.5|296
1667442900000|2022-11-03 02:35:00|10016.2|10013.8|10016.3|10013.9|10016.6|10014.2|10013.7|10011.7|251
1667443200000|2022-11-03 02:40:00|10016.2|10013.8|10017.1|10014.7|10018.1|10015.7|10014.5|10012.4|304
1667443500000|2022-11-03 02:45:00|10016.7|10014.3|10017.9|10015.5|10017.9|10015.5|10015.9|10013.5|294
1667443800000|2022-11-03 02:50:00|10017.8|10015.4|10019.4|10017|10020.5|10018.1|10016.1|10013.7|295
1667444100000|2022-11-03 02:55:00|10019.3|10016.9|10019|10016.6|10020.2|10017.8|10016.3|10013.9|225
1667444400000|2022-11-03 03:00:00|10018.9|10016.5|10016.1|10013.7|10019.1|10016.7|10015.5|10013.1|281
1667444700000|2022-11-03 03:05:00|10016.2|10013.8|10017.7|10015.3|10019.2|10016.8|10014.8|10012.4|333
1667445000000|2022-11-03 03:10:00|10017.6|10015.2|10019|10016.6|10019.5|10017.1|10017|10015|304
1667445300000|2022-11-03 03:15:00|10019.1|10016.7|10019.2|10016.8|10019.2|10016.8|10016.5|10014.5|224
1667445600000|2022-11-03 03:20:00|10018.6|10017.1|10019|10016.6|10020.4|10018|10018.3|10015.9|172
1667445900000|2022-11-03 03:25:00|10019.1|10016.7|10021.6|10019.2|10021.8|10019.4|10017.7|10015.3|207
1667446200000|2022-11-03 03:30:00|10021.7|10019.3|10024.7|10022.3|10025.2|10022.8|10020.7|10018.3|276
1667446500000|2022-11-03 03:35:00|10024.6|10022.2|10024.1|10021.7|10024.6|10022.2|10021.9|10019.5|217
1667446800000|2022-11-03 03:40:00|10024|10021.6|10022.4|10020|10024.1|10021.7|10021|10018.7|267
1667447100000|2022-11-03 03:45:00|10022.3|10019.9|10020.8|10018.4|10022.7|10020.3|10020.3|10018.3|127
1667447400000|2022-11-03 03:50:00|10021|10018.6|10019.8|10017.4|10021|10018.6|10019.8|10017.4|93
1667447700000|2022-11-03 03:55:00|10019.9|10017.5|10018.1|10015.7|10020.5|10018.1|10017.3|10014.9|176
1667448000000|2022-11-03 04:00:00|10018|10015.6|10018.6|10016.2|10018.8|10016.4|10015.9|10013.5|221
1667448300000|2022-11-03 04:05:00|10018.5|10016.1|10018.5|10016.1|10019.2|10016.8|10016.6|10014.2|180
1667448600000|2022-11-03 04:10:00|10018.6|10016.2|10017.4|10015|10018.9|10016.5|10016.4|10014|239
1667448900000|2022-11-03 04:15:00|10017.3|10014.9|10018.5|10016.1|10018.8|10016.4|10016.8|10014.4|192
1667449200000|2022-11-03 04:20:00|10018.4|10016|10018.6|10016.2|10019|10016.6|10016.8|10014.4|199
1667449500000|2022-11-03 04:25:00|10018.8|10016.4|10019.9|10017.5|10022|10019.6|10018.3|10015.9|318
1667449800000|2022-11-03 04:30:00|10019.6|10018.1|10019.4|10017.9|10021.4|10019.3|10019.3|10017.2|343
1667450100000|2022-11-03 04:35:00|10019.5|10018|10020.6|10018.2|10020.8|10018.8|10018.1|10016.1|290
1667450400000|2022-11-03 04:40:00|10020.7|10018.3|10018.5|10016.1|10021.8|10020|10016.6|10014.5|225
1667450700000|2022-11-03 04:45:00|10018.4|10016|10019.6|10017.2|10021.7|10019.6|10018.3|10015.9|254
1667451000000|2022-11-03 04:50:00|10019.7|10017.3|10021.8|10019.4|10021.8|10019.4|10018.4|10016.5|323
1667451300000|2022-11-03 04:55:00|10021.9|10019.5|10018.8|10016.4|10022.5|10020.1|10017.7|10015.4|294
1667451600000|2022-11-03 05:00:00|10018.9|10016.5|10024.1|10021.7|10024.1|10021.7|10018.5|10016.1|361
1667451900000|2022-11-03 05:05:00|10024.2|10021.8|10023.8|10021.4|10025.8|10024|10022.1|10019.7|268
1667452200000|2022-11-03 05:10:00|10023.9|10021.5|10023.9|10021.5|10025.7|10023.3|10023.4|10021.2|245
1667452500000|2022-11-03 05:15:00|10023.8|10021.4|10022.3|10019.9|10024.8|10022.8|10021.3|10019.2|172
1667452800000|2022-11-03 05:20:00|10022.4|10020|10023.4|10021|10024.3|10021.9|10021.5|10019.1|282
1667453100000|2022-11-03 05:25:00|10023.3|10020.9|10022.6|10020.2|10023.5|10021.4|10021.8|10019.4|242
1667453400000|2022-11-03 05:30:00|10022.5|10020.1|10021.8|10019.4|10023.6|10021.6|10020.8|10018.4|303
1667453700000|2022-11-03 05:35:00|10021.9|10019.5|10022.9|10020.5|10022.9|10020.5|10021.3|10018.9|219
1667454000000|2022-11-03 05:40:00|10022.8|10020.4|10022.7|10020.3|10023.4|10021|10020.9|10018.5|164
1667454300000|2022-11-03 05:45:00|10022.8|10020.4|10022.7|10020.3|10023.9|10021.5|10021.5|10019.1|273
1667454600000|2022-11-03 05:50:00|10022.6|10020.2|10025.5|10023.1|10025.6|10023.2|10021.8|10019.4|296
1667454900000|2022-11-03 05:55:00|10025.6|10023.2|10027.1|10024.7|10028.7|10026.3|10024.9|10023|251
1667455200000|2022-11-03 06:00:00|10027.2|10024.8|10034|10031.6|10034.4|10032.5|10027.1|10024.7|413
1667455500000|2022-11-03 06:05:00|10034.1|10031.7|10039.3|10036.9|10039.5|10037.4|10033.8|10031.7|559
1667455800000|2022-11-03 06:10:00|10039.4|10037|10040.7|10038.3|10042.8|10040.4|10038.5|10036.4|514
1667456100000|2022-11-03 06:15:00|10040.5|10038.1|10041.9|10039.5|10042.2|10040.1|10038.6|10036.2|422
1667456400000|2022-11-03 06:20:00|10041.8|10039.4|10043.7|10041.3|10043.9|10041.9|10041.4|10039.2|374
1667456700000|2022-11-03 06:25:00|10043.8|10041.4|10042.9|10040.5|10045.8|10043.4|10042|10040|314
1667457000000|2022-11-03 06:30:00|10042.8|10040.4|10045.5|10043.1|10045.8|10043.4|10042.8|10040.4|378
1667457300000|2022-11-03 06:35:00|10045.7|10043.3|10046.2|10043.8|10047.2|10045.1|10042.3|10040.4|429
1667457600000|2022-11-03 06:40:00|10046.3|10043.9|10047|10044.6|10049|10046.6|10043.5|10041.1|431
1667457900000|2022-11-03 06:45:00|10046.9|10044.5|10048.2|10045.8|10049.7|10047.5|10046.5|10044.1|346
1667458200000|2022-11-03 06:50:00|10048.3|10045.9|10048.7|10046.3|10049.4|10047|10046.6|10044.2|288
1667458500000|2022-11-03 06:55:00|10048.6|10046.2|10046.5|10045|10049.7|10047.6|10045.5|10043.1|321
1667458800000|2022-11-03 07:00:00|10047|10044.6|10050.3|10048.8|10051.2|10049.2|10046.5|10044.1|628
1667459100000|2022-11-03 07:05:00|10050.4|10048.9|10054|10052.5|10054.5|10052.5|10048|10046.1|558
1667459400000|2022-11-03 07:10:00|10054.6|10052.2|10057.4|10055|10060.5|10058.4|10054.6|10052.2|729
1667459700000|2022-11-03 07:15:00|10057.3|10054.9|10058.9|10056.5|10064|10061.6|10054.8|10052.9|679
1667460000000|2022-11-03 07:20:00|10058.3|10055.9|10064.8|10062.4|10064.8|10062.8|10057.7|10055.5|685
1667460300000|2022-11-03 07:25:00|10064.7|10062.3|10065.7|10060.7|10069.9|10066.7|10062.4|10057.4|560
1667460600000|2022-11-03 07:30:00|10070.9|10065.9|10080.6|10078.2|10081.6|10079.5|10065.9|10063.5|721
1667460900000|2022-11-03 07:35:00|10080.7|10078.3|10081.5|10079.1|10088.6|10086.5|10079.4|10077|713
1667461200000|2022-11-03 07:40:00|10081.4|10079|10085.3|10082.9|10088.8|10087.2|10077.5|10075.1|719
1667461500000|2022-11-03 07:45:00|10085.1|10082.7|10086|10083.6|10086.1|10084.5|10081.8|10079.7|550
1667461800000|2022-11-03 07:50:00|10086.1|10083.7|10082.6|10081.1|10086.3|10084.5|10073.8|10071.5|776
1667462100000|2022-11-03 07:55:00|10082.8|10080.4|10069.6|10067.2|10085.9|10083.5|10067.3|10064.9|804
1667462400000|2022-11-03 08:00:00|10069.7|10067.3|10077.5|10075.1|10087.2|10084.9|10069.7|10067.3|807
1667462700000|2022-11-03 08:05:00|10077.6|10075.2|10081.7|10079.3|10084.4|10082.9|10077.3|10074.9|704
1667463000000|2022-11-03 08:10:00|10082|10079.6|10081.1|10078.7|10082.6|10080.6|10078.9|10076.5|724
1667463300000|2022-11-03 08:15:00|10080.8|10078.4|10086|10083.6|10087|10084.9|10079.5|10077.6|692
1667463600000|2022-11-03 08:20:00|10085.9|10083.5|10092.8|10091.3|10094|10091.6|10085.8|10083.4|487
1667463900000|2022-11-03 08:25:00|10092.9|10091.4|10104.3|10102.8|10106.1|10104.6|10092.9|10091.4|586
1667464200000|2022-11-03 08:30:00|10104.4|10102.9|10109.7|10108.2|10111.9|10110.2|10101.8|10099.9|836
1667464500000|2022-11-03 08:35:00|10110.1|10107.7|10108.1|10106.6|10112.5|10110.1|10103.5|10101.3|716
1667464800000|2022-11-03 08:40:00|10108.2|10106.7|10112.4|10110|10116.8|10115.3|10107.9|10105.8|643
1667465100000|2022-11-03 08:45:00|10112.3|10109.9|10113.2|10110.8|10113.4|10111.5|10105.1|10102.7|728
1667465400000|2022-11-03 08:50:00|10113.1|10110.7|10113.2|10110.8|10113.7|10111.5|10108.4|10106.5|662
1667465700000|2022-11-03 08:55:00|10113.1|10110.7|10110.5|10109|10116.3|10114.2|10108|10106.1|727
1667466000000|2022-11-03 09:00:00|10110.6|10109.1|10110.5|10108.1|10116.3|10114.8|10105.4|10103.2|651
1667466300000|2022-11-03 09:05:00|10110.6|10108.2|10115.1|10112.7|10116.9|10115|10110.2|10108.1|562
1667466600000|2022-11-03 09:10:00|10114.9|10112.5|10121.9|10120.4|10124|10121.9|10111.5|10109.5|563
1667466900000|2022-11-03 09:15:00|10122|10120.5|10127.4|10125|10128|10126.4|10118.7|10116.8|772
1667467200000|2022-11-03 09:20:00|10126.9|10125.4|10124.4|10122|10130.5|10129|10123.6|10121.8|708
1667467500000|2022-11-03 09:25:00|10124.8|10122.4|10120|10117.6|10128|10126.1|10119.8|10117.4|674
1667467800000|2022-11-03 09:30:00|10119.9|10117.5|10116.9|10115.4|10120.1|10118.2|10114.7|10112.6|580
1667468100000|2022-11-03 09:35:00|10116.8|10115.3|10122.8|10120.4|10124.2|10122.6|10116.7|10115.2|554
1667468400000|2022-11-03 09:40:00|10123|10120.6|10125.2|10123.7|10125.9|10124.1|10120.4|10118.2|597
1667468700000|2022-11-03 09:45:00|10125.6|10124.1|10129.3|10126.9|10132.1|10130.1|10125.4|10123.8|622
1667469000000|2022-11-03 09:50:00|10129.2|10126.8|10125.1|10123.6|10129.6|10127.6|10123.8|10122.2|536
1667469300000|2022-11-03 09:55:00|10125.3|10123.8|10126.5|10124.1|10127.6|10125.7|10122.8|10120.4|515
1667469600000|2022-11-03 10:00:00|10126.6|10124.2|10127.8|10125.4|10128.2|10125.8|10123.6|10121.4|519
1667469900000|2022-11-03 10:05:00|10127.7|10125.3|10135.9|10134.4|10136.3|10134.5|10127.7|10125.3|641
1667470200000|2022-11-03 10:10:00|10135.7|10134.2|10132.2|10129.8|10136|10134.3|10129|10127.1|523
1667470500000|2022-11-03 10:15:00|10132.3|10129.9|10138.4|10136|10139.8|10137.8|10130.3|10128.4|501
1667470800000|2022-11-03 10:20:00|10138.3|10135.9|10138.4|10136.9|10139.6|10137.6|10136.1|10134|577
1667471100000|2022-11-03 10:25:00|10138.9|10136.5|10141.1|10138.7|10143.2|10141.1|10137.3|10135.5|602
1667471400000|2022-11-03 10:30:00|10141.4|10139|10141.4|10139|10143.3|10141.4|10138.2|10136.3|591
1667471700000|2022-11-03 10:35:00|10141.3|10138.9|10143|10140.6|10146|10144.2|10139.6|10137.6|464
1667472000000|2022-11-03 10:40:00|10142.9|10140.5|10138.3|10135.9|10144.2|10142.1|10138.1|10135.7|428
1667472300000|2022-11-03 10:45:00|10138.6|10136.2|10143.5|10141.1|10144.4|10142|10137.3|10135.6|532
1667472600000|2022-11-03 10:50:00|10143.8|10141.4|10140.2|10137.8|10144.3|10141.9|10137.8|10136|572
1667472900000|2022-11-03 10:55:00|10140|10137.6|10131.9|10129.5|10140.3|10138.2|10130.1|10128.2|601
1667473200000|2022-11-03 11:00:00|10131.5|10130|10132.9|10130.5|10134.9|10132.9|10131.2|10129.3|600
1667473500000|2022-11-03 11:05:00|10132.8|10130.4|10133.8|10131.4|10135.9|10134|10130.4|10128.8|591
1667473800000|2022-11-03 11:10:00|10133.9|10131.5|10134.4|10132|10136.3|10134.4|10131.9|10129.6|565
1667474100000|2022-11-03 11:15:00|10134.5|10132.1|10138.6|10136.2|10138.7|10136.8|10131.5|10129.5|518
1667474400000|2022-11-03 11:20:00|10138.8|10136.4|10138|10135.6|10140.9|10139.4|10136.9|10134.7|522
1667474700000|2022-11-03 11:25:00|10138.1|10135.7|10139.7|10137.3|10140.7|10138.9|10137.2|10135.2|546
1667475000000|2022-11-03 11:30:00|10139.8|10137.4|10139.9|10138.4|10141.3|10139.5|10138.2|10136.4|637
1667475300000|2022-11-03 11:35:00|10139.8|10138.3|10140.3|10138.8|10141.2|10139.3|10138.4|10136.3|478
1667475600000|2022-11-03 11:40:00|10140.2|10138.7|10140.3|10138.8|10141.2|10139.4|10138.1|10136.3|417
1667475900000|2022-11-03 11:45:00|10140.4|10138.9|10135.5|10134|10141|10139.4|10135.2|10133.7|474
1667476200000|2022-11-03 11:50:00|10135.6|10134.1|10135|10132.6|10136.3|10134.1|10132.5|10130.5|578
1667476500000|2022-11-03 11:55:00|10134.9|10132.5|10138.3|10135.9|10140.5|10138.1|10132.7|10130.8|591
1667476800000|2022-11-03 12:00:00|10138.2|10135.8|10134.7|10132.3|10145|10142.6|10133.9|10132|1159
1667477100000|2022-11-03 12:05:00|10134.8|10132.4|10131.4|10129.9|10136|10133.9|10126.6|10125|1037
1667477400000|2022-11-03 12:10:00|10131.5|10130|10126.9|10125.4|10133.7|10132.1|10126.9|10125.4|786
1667477700000|2022-11-03 12:15:00|10126.8|10125.3|10126.3|10124.8|10129.8|10127.9|10123.9|10121.7|748
1667478000000|2022-11-03 12:20:00|10127.4|10125.9|10130.8|10128.4|10132.2|10130.1|10127.4|10125.5|793
1667478300000|2022-11-03 12:25:00|10130.7|10128.3|10133.3|10129.1|10135.3|10133.2|10130.7|10128.3|582
1667478600000|2022-11-03 12:30:00|10133.6|10129.2|10139.6|10137.2|10140.4|10138.4|10131.1|10128.8|917
1667478900000|2022-11-03 12:35:00|10139.7|10137.3|10139.7|10137.3|10141.7|10139.6|10136|10133.9|922
1667479200000|2022-11-03 12:40:00|10139.8|10137.4|10137.4|10135|10140.5|10138.6|10133.9|10131.5|959
1667479500000|2022-11-03 12:45:00|10137.7|10135.3|10136.5|10134.1|10141.3|10139.4|10135.9|10134|713
1667479800000|2022-11-03 12:50:00|10136.6|10134.2|10139|10137.5|10140|10138.5|10132.1|10130|924
1667480100000|2022-11-03 12:55:00|10138.6|10137.1|10144.3|10142.8|10145.1|10143.4|10137.1|10135.1|712
1667480400000|2022-11-03 13:00:00|10144.4|10142.9|10145.9|10143.5|10148.6|10146.9|10140.3|10138.8|962
1667480700000|2022-11-03 13:05:00|10146|10143.6|10141|10138.6|10147.8|10145.8|10136.3|10134.3|952
1667481000000|2022-11-03 13:10:00|10141.1|10138.7|10140.5|10139|10141.8|10139.6|10133.1|10131.4|829
1667481300000|2022-11-03 13:15:00|10140.4|10138.9|10143.3|10140.9|10145|10142.6|10137.8|10135.6|653
1667481600000|2022-11-03 13:20:00|10143|10141.5|10134|10131.6|10145.5|10143.8|10133.7|10131.5|768
1667481900000|2022-11-03 13:25:00|10134.1|10131.7|10126.2|10123.8|10134.9|10132.9|10123.7|10121.3|840
1667482200000|2022-11-03 13:30:00|10126.3|10123.9|10126.8|10124.4|10130.6|10128.5|10124.8|10123|847
1667482500000|2022-11-03 13:35:00|10126.6|10124.2|10127.4|10125.9|10133.3|10131.4|10124.6|10122.7|998
1667482800000|2022-11-03 13:40:00|10127.5|10125.1|10131.9|10129.5|10132|10129.6|10120.3|10117.9|884
1667483100000|2022-11-03 13:45:00|10132.7|10130.3|10132.6|10130.2|10142.1|10139.7|10126.4|10124|1222
1667483400000|2022-11-03 13:50:00|10132.8|10130.4|10132.8|10131.3|10134.7|10132.6|10128.1|10125.7|934
1667483700000|2022-11-03 13:55:00|10132.7|10131.2|10136.6|10131.6|10137|10134.6|10130.3|10127.9|773
1667484000000|2022-11-03 14:00:00|10134.9|10129.9|10124.7|10122.3|10138.3|10135.9|10122.6|10119.5|1382
1667484300000|2022-11-03 14:05:00|10124.8|10122.4|10134.6|10132.2|10135.4|10133|10124.6|10122.2|1182
1667484600000|2022-11-03 14:10:00|10134.4|10132|10123|10120.6|10138.3|10136.5|10121.8|10119.4|990
1667484900000|2022-11-03 14:15:00|10122.9|10120.5|10122.8|10120.4|10126.6|10124.3|10121|10119|1015
1667485200000|2022-11-03 14:20:00|10122.7|10120.3|10116.6|10115.1|10122.9|10120.5|10113.5|10112|953
1667485500000|2022-11-03 14:25:00|10117.1|10114.7|10104.8|10102.4|10117.3|10115.3|10101|10099|969
1667485800000|2022-11-03 14:30:00|10104.4|10102.9|10111.8|10109.4|10113.3|10111.4|10104|10102|803
1667486100000|2022-11-03 14:35:00|10111.7|10109.3|10109|10106.6|10112.3|10109.9|10105.9|10104.2|800
1667486400000|2022-11-03 14:40:00|10109.4|10107|10103|10101.5|10109.8|10107.8|10101.8|10099.7|757
1667486700000|2022-11-03 14:45:00|10103.5|10101.1|10096.8|10094.4|10105|10103|10096|10094.4|825
1667487000000|2022-11-03 14:50:00|10096.9|10094.5|10101.9|10100.4|10101.9|10100.4|10091.2|10089.7|767
1667487300000|2022-11-03 14:55:00|10101.8|10100.3|10105.4|10103.9|10105.8|10104.3|10100.9|10099.4|612
1667487600000|2022-11-03 15:00:00|10105.3|10103.8|10111.8|10109.4|10112.4|10110.8|10105|10103.2|739
1667487900000|2022-11-03 15:05:00|10111.9|10109.5|10112.3|10109.9|10117.6|10115.6|10110.4|10108.5|715
1667488200000|2022-11-03 15:10:00|10112.2|10109.8|10114.6|10112.2|10115|10112.9|10108.2|10105.8|703
1667488500000|2022-11-03 15:15:00|10114.7|10112.3|10113.7|10112.2|10117.5|10115.8|10112|10110.5|641
1667488800000|2022-11-03 15:20:00|10113.9|10112.4|10116.1|10113.7|10116.9|10114.9|10108.1|10106.6|680
1667489100000|2022-11-03 15:25:00|10115.1|10113.6|10123.6|10122.1|10124.4|10122.5|10115.1|10113.3|642
1667489400000|2022-11-03 15:30:00|10123.7|10122.2|10130|10127.6|10132.1|10130.2|10122.9|10120.9|717
1667489700000|2022-11-03 15:35:00|10130.3|10128.8|10124.8|10123.3|10130.7|10128.8|10124.5|10122.7|742
1667490000000|2022-11-03 15:40:00|10124.7|10123.2|10131.6|10129.2|10132.2|10130.3|10124.6|10123.1|708
1667490300000|2022-11-03 15:45:00|10131.8|10129.4|10129.7|10128.2|10133.9|10131.8|10126.3|10124.2|967
1667490600000|2022-11-03 15:50:00|10129.8|10128.3|10135.5|10134|10137.3|10135.5|10128.2|10126.5|762
1667490900000|2022-11-03 15:55:00|10135.4|10133.9|10132.2|10130.7|10136.5|10134.5|10131.9|10130|695
1667491200000|2022-11-03 16:00:00|10132.9|10130.5|10125.5|10123.1|10135.2|10133.6|10124.5|10122.1|658
1667491500000|2022-11-03 16:05:00|10125.6|10123.2|10129.3|10126.9|10132.2|10130.3|10125|10123.2|709
1667491800000|2022-11-03 16:10:00|10129.2|10126.8|10128.3|10125.9|10131|10128.9|10123.6|10121.7|602
1667492100000|2022-11-03 16:15:00|10128.5|10126.1|10126.5|10125|10128.5|10126.2|10122.1|10120.4|569
1667492400000|2022-11-03 16:20:00|10126.4|10124.9|10130.1|10127.7|10130.8|10129|10125.9|10124.4|580
1667492700000|2022-11-03 16:25:00|10130.2|10127.8|10134.6|10133.1|10135.6|10134|10129.5|10127.3|484
1667493000000|2022-11-03 16:30:00|10134.7|10133.2|10133.3|10131.8|10138.9|10137.2|10132.4|10130.9|510
1667493300000|2022-11-03 16:35:00|10133.4|10131.9|10141.3|10139.8|10142.6|10140.7|10133.4|10131.7|528
1667493600000|2022-11-03 16:40:00|10141.2|10139.7|10135|10133.5|10142|10140.3|10135|10133.1|374
1667493900000|2022-11-03 16:45:00|10135.1|10133.6|10134|10132.5|10136.9|10135.4|10132.5|10131|454
1667494200000|2022-11-03 16:50:00|10134.4|10132|10128.4|10126.9|10134.5|10132.5|10126.3|10124.6|500
1667494500000|2022-11-03 16:55:00|10128.2|10126.7|10129.2|10127.7|10134|10132.5|10127.4|10125.9|484
1667494800000|2022-11-03 17:00:00|10129.4|10127.9|10129.9|10128.4|10131.9|10130.4|10126.5|10125|553
1667495100000|2022-11-03 17:05:00|10129.8|10128.3|10130.4|10128|10134.4|10132.7|10129.6|10127.7|447
1667495400000|2022-11-03 17:10:00|10130.5|10128.1|10128.5|10127|10133.4|10131.4|10128.1|10126.6|397
1667495700000|2022-11-03 17:15:00|10128.6|10127.1|10130.2|10128.7|10131.5|10129.4|10125.9|10124.2|346
1667496000000|2022-11-03 17:20:00|10130.3|10128.8|10132.7|10130.3|10132.7|10130.9|10129.7|10128|240
1667496300000|2022-11-03 17:25:00|10132.3|10130.8|10133|10131.5|10136.2|10134.4|10131.5|10130|313
1667496600000|2022-11-03 17:30:00|10132.5|10131|10131.4|10129.9|10133.5|10131.4|10130|10128|378
1667496900000|2022-11-03 17:35:00|10131.3|10129.8|10127.5|10126|10131.3|10129.8|10126.7|10125.2|243
1667497200000|2022-11-03 17:40:00|10127.6|10126.1|10128.5|10127|10129.4|10127.9|10126.7|10124.6|285
1667497500000|2022-11-03 17:45:00|10128.6|10127.1|10126.7|10125.2|10129.3|10127.8|10125.1|10123.3|259
1667497800000|2022-11-03 17:50:00|10126.8|10125.3|10126.9|10125.4|10127.1|10125.6|10125.6|10123.9|176
1667498100000|2022-11-03 17:55:00|10126.8|10125.3|10130.5|10129|10130.9|10129.3|10126.8|10125.3|222
1667498400000|2022-11-03 18:00:00|10130.6|10129.1|10129.6|10128.1|10133.3|10131.8|10129.3|10127.8|226
1667498700000|2022-11-03 18:05:00|10129.7|10128.2|10128.4|10126.9|10129.8|10128.3|10126.7|10125.2|276
1667499000000|2022-11-03 18:10:00|10128.2|10126.7|10131.3|10129.8|10133|10131|10127.7|10125.9|224
1667499300000|2022-11-03 18:15:00|10131.4|10129.9|10134.1|10132.6|10135.1|10133.6|10129.9|10128.2|250
1667499600000|2022-11-03 18:20:00|10134.2|10132.7|10130.2|10128.7|10134.2|10132.7|10129.6|10127.6|272
1667499900000|2022-11-03 18:25:00|10130.1|10128.6|10127|10125.5|10130.5|10128.9|10126.7|10125.2|169
1667500200000|2022-11-03 18:30:00|10126.9|10125.4|10124.9|10123.4|10126.9|10125.4|10119.7|10118.2|350
1667500500000|2022-11-03 18:35:00|10125|10123.5|10127.7|10125.3|10127.8|10126|10123.5|10122|360
1667500800000|2022-11-03 18:40:00|10126.9|10125.4|10128.6|10127.1|10129.8|10128.3|10126.3|10124.4|299
1667501100000|2022-11-03 18:45:00|10128.5|10127|10126.4|10124|10128.5|10127|10125.2|10123.2|299
1667501400000|2022-11-03 18:50:00|10126.5|10124.1|10124.5|10122.1|10127.3|10125.7|10122.8|10120.6|325
1667501700000|2022-11-03 18:55:00|10124.3|10121.9|10125.4|10123|10127.4|10125.5|10123.4|10121.3|390
1667502000000|2022-11-03 19:00:00|10125.3|10122.9|10121.8|10120.3|10126.1|10123.9|10121|10118.9|454
1667502300000|2022-11-03 19:05:00|10122.4|10120|10122.6|10121.1|10124.4|10122|10121|10118.9|377
1667502600000|2022-11-03 19:10:00|10122.5|10121|10121.5|10120|10123.2|10121.2|10120.3|10118.5|359
1667502900000|2022-11-03 19:15:00|10121.6|10120.1|10122.8|10121.3|10124.2|10122.3|10119.7|10117.9|385
1667503200000|2022-11-03 19:20:00|10122.9|10121.4|10124.3|10121.9|10124.8|10122.6|10122.2|10119.8|296
1667503500000|2022-11-03 19:25:00|10123.9|10121.5|10121.7|10119.3|10124|10121.6|10121.7|10119.3|347
1667503800000|2022-11-03 19:30:00|10121.8|10119.4|10122.3|10119.9|10123.1|10120.7|10121.3|10118.9|309
1667504100000|2022-11-03 19:35:00|10122.5|10120.1|10123.7|10121.3|10124.2|10121.8|10122.1|10119.7|223
1667504400000|2022-11-03 19:40:00|10123.8|10121.4|10124.6|10122.2|10125.7|10123.3|10122.9|10120.5|249
1667504700000|2022-11-03 19:45:00|10124.8|10122.4|10127.3|10124.9|10127.6|10125.2|10123.9|10121.5|348
1667505000000|2022-11-03 19:50:00|10127.5|10125.1|10128.2|10125.8|10128.9|10126.5|10126.2|10124.5|185
1667505300000|2022-11-03 19:55:00|10128.1|10125.7|10132.6|10130.2|10134.1|10132.2|10127.9|10125.5|309
1667505600000|2022-11-03 20:00:00|10132.3|10129.9|10134.7|10132.3|10135.7|10133.4|10131|10128.9|473
1667505900000|2022-11-03 20:05:00|10134.6|10132.2|10134.9|10132.5|10135.3|10133|10134.1|10131.7|374
1667506200000|2022-11-03 20:10:00|10134.8|10132.4|10135.2|10132.5|10135.6|10133|10134.3|10131.7|312
1667506500000|2022-11-03 20:15:00|10134.9|10132.5|10135|10132.6|10135.3|10132.9|10134.6|10132.2|223
1667506800000|2022-11-03 20:20:00|10135.1|10132.7|10135.4|10133|10135.5|10133.1|10134.6|10132.2|310
1667507100000|2022-11-03 20:25:00|10135.6|10133.2|10134.8|10132.1|10136.1|10134|10134.7|10132.1|253
1667507400000|2022-11-03 20:30:00|10134.9|10132.4|10135.7|10132.8|10136.2|10133.8|10134.2|10131.3|257
1667507700000|2022-11-03 20:35:00|10135.6|10133|10135.6|10133.2|10136.3|10133.7|10134.9|10132|424
1667508000000|2022-11-03 20:40:00|10135.4|10132.9|10137.6|10134.8|10137.7|10135.3|10134.6|10132.1|396
1667508300000|2022-11-03 20:45:00|10137.5|10135.1|10134.7|10132.3|10138|10135.2|10134.4|10131.7|181
1667508600000|2022-11-03 20:50:00|10134.8|10132.4|10137.6|10135.2|10138.3|10135.9|10134.2|10131.8|216
1667508900000|2022-11-03 20:55:00|10137.8|10135|10133.4|10128.4|10139.3|10135.6|10133.4|10128.4|396
1667509200000|2022-11-03 21:00:00|10133|10128|10128.6|10123.6|10134|10129|10127.1|10122.1|44
1667509500000|2022-11-03 21:05:00|10128.8|10123.8|10134.7|10129.7|10134.8|10129.8|10127.2|10122.2|36
1667509800000|2022-11-03 21:10:00|10134.4|10129.4|10136.4|10131.4|10137.7|10132.7|10132.4|10127.4|113
1667510100000|2022-11-03 21:15:00|10135.8|10130.8|10136.5|10131.5|10138|10133|10132.9|10127.9|77
1667510400000|2022-11-03 21:20:00|10136.6|10131.6|10137.9|10132.9|10138.3|10133.3|10133.3|10128.3|203
1667510700000|2022-11-03 21:25:00|10137.6|10132.6|10136.1|10131.1|10139.1|10134.1|10133.4|10128.4|112
1667511000000|2022-11-03 21:30:00|10136.3|10131.3|10138.2|10133.2|10138.3|10133.3|10135.2|10130.2|55
1667511300000|2022-11-03 21:35:00|10137.9|10132.9|10136.8|10131.8|10138.3|10133.3|10134.4|10129.4|94
1667511600000|2022-11-03 21:40:00|10136.7|10131.7|10136|10131|10137.5|10132.5|10135.1|10130.1|59
1667511900000|2022-11-03 21:45:00|10137.2|10132.2|10136.8|10131.8|10138.9|10133.9|10135.2|10130.2|85
1667512200000|2022-11-03 21:50:00|10136.7|10131.7|10136.7|10131.7|10137.6|10132.6|10136.6|10131.6|34
1667512500000|2022-11-03 21:55:00|10136.6|10131.6|10136.1|10131.1|10140.7|10135.7|10134|10129|76
1667512800000|2022-11-03 22:00:00|10136.5|10131.5|10134|10129.4|10137|10132|10130.3|10125.3|341
1667513100000|2022-11-03 22:05:00|10134.5|10129.5|10131.2|10126.2|10135.4|10130.4|10127.5|10122.5|446
1667513400000|2022-11-03 22:10:00|10131.1|10126.1|10137.5|10132.5|10138|10134.2|10129.8|10125|174
1667513700000|2022-11-03 22:15:00|10135.8|10131.2|10135.3|10131.8|10146.5|10143.9|10134.5|10130.8|851
1667514000000|2022-11-03 22:20:00|10134.9|10131.9|10132.2|10129.4|10136.1|10131.9|10131.6|10128|1077
1667514300000|2022-11-03 22:25:00|10132.3|10129.3|10131.9|10128.8|10132.8|10130|10131.2|10128.1|622
1667514600000|2022-11-03 22:30:00|10133.1|10129.8|10134.6|10132.2|10137.8|10135.3|10133.1|10129.8|759
1667514900000|2022-11-03 22:35:00|10134.7|10132.3|10134.9|10132|10137|10134.6|10134.5|10131.9|407
1667515200000|2022-11-03 22:40:00|10134.2|10132.3|10135.8|10133.4|10135.9|10133.5|10133|10130.6|587
1667515500000|2022-11-03 22:45:00|10135.7|10133.3|10135.6|10133.2|10136.1|10133.7|10134.5|10132.1|368
1667515800000|2022-11-03 22:50:00|10135.5|10133.1|10136.1|10133.7|10136.4|10133.7|10134.6|10132.2|195
1667516100000|2022-11-03 22:55:00|10136|10133.6|10133.2|10130.8|10136|10133.6|10133|10130.5|310
1667516400000|2022-11-03 23:00:00|10133.3|10130.9|10135.2|10132.8|10136.3|10133.2|10132.6|10129.9|280
1667516700000|2022-11-03 23:05:00|10135.1|10132.7|10136.6|10134.2|10137.6|10135.3|10135.1|10132.7|271
1667517000000|2022-11-03 23:10:00|10137|10133.7|10138.4|10136|10139.3|10136.5|10136.6|10133.6|319
1667517300000|2022-11-03 23:15:00|10138.6|10136.2|10135.4|10133|10138.7|10136.3|10133.7|10131.7|183
1667517600000|2022-11-03 23:20:00|10135.6|10133.2|10136.2|10133.8|10137.6|10135.7|10135|10133.1|156
1667517900000|2022-11-03 23:25:00|10136.1|10133.7|10136.2|10133.8|10136.7|10134.3|10135.5|10133.1|179
1667518200000|2022-11-03 23:30:00|10136.3|10133.9|10136.3|10133.9|10136.6|10134.2|10135.8|10133.4|244
1667518500000|2022-11-03 23:35:00|10136.5|10134.1|10136.9|10134.5|10137.3|10135.1|10136|10133.6|235
1667518800000|2022-11-03 23:40:00|10136.8|10134.4|10136.3|10133.9|10136.9|10134.5|10135|10132.6|292
1667519100000|2022-11-03 23:45:00|10136.4|10134|10136.2|10133.8|10136.9|10134.5|10135.5|10133.2|198
1667519400000|2022-11-03 23:50:00|10136.3|10133.9|10136.5|10134.1|10137.2|10135.1|10136|10133.6|134
1667519700000|2022-11-03 23:55:00|10136.4|10134|10136.2|10133.8|10136.7|10134.4|10135.5|10133.4|104
1667520000000|2022-11-04 00:00:00|10136.1|10133.7|10133|10130.6|10136.3|10134.8|10132.2|10129.8|320
1667520300000|2022-11-04 00:05:00|10132.9|10130.5|10129|10126.6|10133|10130.6|10127.7|10125.9|481
1667520600000|2022-11-04 00:10:00|10129.1|10126.7|10127.7|10126.2|10130.4|10128.4|10125.9|10123.5|371
1667520900000|2022-11-04 00:15:00|10128.1|10125.7|10128.4|10126|10130.3|10128.8|10126.2|10123.8|371
1667521200000|2022-11-04 00:20:00|10128.3|10125.9|10126.9|10124.5|10129.6|10127.2|10126.5|10124.4|336
1667521500000|2022-11-04 00:25:00|10127|10124.6|10128.9|10126.5|10130.2|10128.2|10126.8|10124.4|320
1667521800000|2022-11-04 00:30:00|10128.8|10126.4|10127.9|10125.5|10129.5|10127.1|10126.3|10123.9|300
1667522100000|2022-11-04 00:35:00|10128.1|10125.7|10128.6|10126.2|10129|10126.6|10127.1|10124.7|235
1667522400000|2022-11-04 00:40:00|10128.5|10126.1|10126.9|10124.5|10128.9|10126.6|10126.5|10124.1|273
1667522700000|2022-11-04 00:45:00|10127|10124.6|10126.7|10124.3|10127.7|10125.3|10123.9|10121.5|310
1667523000000|2022-11-04 00:50:00|10126.8|10124.4|10128.4|10126|10130.4|10128.8|10126.4|10124|399
1667523300000|2022-11-04 00:55:00|10128.6|10126.2|10129.6|10127.2|10130.4|10128|10127.8|10125.4|380
1667523600000|2022-11-04 01:00:00|10129.5|10127.1|10129|10126.6|10130.3|10127.9|10128.6|10126.2|302
1667523900000|2022-11-04 01:05:00|10129.2|10126.8|10130.2|10127.8|10130.7|10128.5|10128.3|10126.2|315
1667524200000|2022-11-04 01:10:00|10130.1|10127.7|10128.5|10126.1|10130.3|10128|10127.4|10125.6|391
1667524500000|2022-11-04 01:15:00|10128.6|10126.2|10127.8|10125.4|10129.5|10127.4|10126.5|10124.8|410
1667524800000|2022-11-04 01:20:00|10127.9|10125.5|10129|10126.6|10129.6|10127.2|10126.7|10124.8|316
1667525100000|2022-11-04 01:25:00|10129.1|10126.7|10129.9|10127.5|10130.9|10129.3|10128.9|10126.6|237
1667525400000|2022-11-04 01:30:00|10130|10127.6|10124.6|10122.2|10130.4|10128.1|10123.9|10122|332
1667525700000|2022-11-04 01:35:00|10124.7|10122.3|10119.3|10116.9|10124.8|10122.4|10118.4|10116.5|360
1667526000000|2022-11-04 01:40:00|10119.4|10117|10118.6|10116.2|10120.1|10117.9|10118.3|10115.9|216
1667526300000|2022-11-04 01:45:00|10118.7|10116.3|10116.4|10114|10119|10116.6|10115.9|10113.7|229
1667526600000|2022-11-04 01:50:00|10116.3|10113.9|10117.9|10115.5|10119.8|10117.4|10116.3|10113.9|243
1667526900000|2022-11-04 01:55:00|10117.8|10115.4|10116.6|10114.2|10119.6|10117.2|10116.3|10113.9|367
1667527200000|2022-11-04 02:00:00|10116.5|10114.1|10122.2|10119.8|10122.4|10120.5|10115.8|10113.8|401
1667527500000|2022-11-04 02:05:00|10121.5|10120|10123.1|10120.7|10123.4|10121.3|10120.9|10119.4|267
1667527800000|2022-11-04 02:10:00|10123|10120.6|10120.3|10117.9|10123|10121.2|10119|10117.1|363
1667528100000|2022-11-04 02:15:00|10120.2|10117.8|10121.6|10120.1|10122|10120.2|10118.6|10116.8|425
1667528400000|2022-11-04 02:20:00|10121.5|10120|10120.3|10117.9|10121.8|10120.1|10119|10116.6|345
1667528700000|2022-11-04 02:25:00|10120.2|10117.8|10120.4|10118.9|10120.7|10118.9|10119|10116.6|274
1667529000000|2022-11-04 02:30:00|10121|10118.6|10120.5|10118.1|10121|10119.1|10118.6|10116.2|264
1667529300000|2022-11-04 02:35:00|10120.6|10118.2|10121.2|10119.7|10121.7|10119.8|10119.8|10117.6|321
1667529600000|2022-11-04 02:40:00|10121.3|10119.8|10120.6|10119.1|10121.7|10120.2|10120.4|10118.9|283
1667529900000|2022-11-04 02:45:00|10120.7|10119.2|10122.3|10119.9|10122.6|10120.6|10120.5|10119|298
1667530200000|2022-11-04 02:50:00|10122.4|10120|10117.8|10115.4|10123.4|10121.5|10117.5|10115.1|377
1667530500000|2022-11-04 02:55:00|10117.9|10115.5|10119.7|10117.3|10120.8|10119|10116.9|10114.5|288
1667530800000|2022-11-04 03:00:00|10119.8|10117.4|10116|10113.6|10120.1|10118.1|10114.9|10112.9|299
1667531100000|2022-11-04 03:05:00|10116.1|10113.7|10114.8|10112.4|10116.6|10114.6|10113.9|10111.5|371
1667531400000|2022-11-04 03:10:00|10114.9|10112.5|10113.2|10110.8|10115|10112.8|10111.4|10109.2|368
1667531700000|2022-11-04 03:15:00|10113.3|10110.9|10114.7|10112.3|10116|10113.9|10111.9|10110|374
1667532000000|2022-11-04 03:20:00|10114.6|10112.2|10115.5|10113.1|10116.5|10114.1|10114.3|10111.9|394
1667532300000|2022-11-04 03:25:00|10115.6|10113.2|10114.3|10111.9|10116.3|10113.9|10114|10111.6|330
1667532600000|2022-11-04 03:30:00|10114.2|10111.8|10115.3|10112.9|10115.6|10113.2|10113.2|10110.8|283
1667532900000|2022-11-04 03:35:00|10115.4|10113|10114.8|10113.3|10116.3|10113.9|10114|10111.7|250
1667533200000|2022-11-04 03:40:00|10115.2|10112.8|10113.6|10111.2|10115.4|10113.7|10112.7|10110.8|337
1667533500000|2022-11-04 03:45:00|10113.5|10111.1|10109.5|10107.1|10113.6|10111.2|10109.2|10106.9|393
1667533800000|2022-11-04 03:50:00|10109.2|10107.7|10109.7|10107.3|10110|10108|10108.2|10105.9|391
1667534100000|2022-11-04 03:55:00|10109.6|10107.2|10108.3|10105.9|10109.7|10107.8|10107.6|10105.5|218
1667534400000|2022-11-04 04:00:00|10108.2|10105.8|10108.6|10106.2|10109.8|10107.8|10107.8|10105.4|197
1667534700000|2022-11-04 04:05:00|10108.7|10106.3|10106.1|10103.7|10109.1|10106.9|10105.7|10103.3|165
1667535000000|2022-11-04 04:10:00|10106|10103.6|10101.8|10099.4|10106.9|10104.5|10099.8|10097.4|322
1667535300000|2022-11-04 04:15:00|10102|10099.6|10100.8|10098.4|10102.8|10100.4|10100.5|10098.2|342
1667535600000|2022-11-04 04:20:00|10101.2|10098.8|10101.7|10099.3|10102.3|10100|10100.2|10097.8|309
1667535900000|2022-11-04 04:25:00|10101.8|10099.4|10101.6|10099.2|10101.9|10099.9|10099.7|10098|330
1667536200000|2022-11-04 04:30:00|10101.5|10099.1|10097.6|10095.2|10102.8|10100.4|10097.4|10095|358
1667536500000|2022-11-04 04:35:00|10097.7|10095.3|10097|10094.6|10098.4|10096.3|10096|10093.6|301
1667536800000|2022-11-04 04:40:00|10096.9|10094.5|10096.2|10093.8|10098.1|10095.7|10095|10092.6|327
1667537100000|2022-11-04 04:45:00|10096.4|10094|10092.8|10090.4|10096.7|10094.4|10092.5|10090.2|251
1667537400000|2022-11-04 04:50:00|10092.7|10090.3|10090.9|10088.5|10092.8|10090.6|10089.5|10087.1|387
1667537700000|2022-11-04 04:55:00|10091|10088.6|10089.8|10087.4|10091.5|10089.1|10089.2|10087|346
1667538000000|2022-11-04 05:00:00|10089.9|10087.5|10091.5|10089.1|10092.3|10090.4|10089.3|10087.1|403
1667538300000|2022-11-04 05:05:00|10091.6|10089.2|10093.3|10090.9|10093.7|10091.3|10089.4|10087|345
1667538600000|2022-11-04 05:10:00|10093.4|10091|10093|10090.6|10094|10091.6|10091.1|10089.1|327
1667538900000|2022-11-04 05:15:00|10093.1|10090.7|10094.5|10092.1|10095.4|10093.7|10092.5|10090.1|318
1667539200000|2022-11-04 05:20:00|10094.6|10092.2|10096.9|10094.5|10097.1|10095.1|10094.4|10092|325
1667539500000|2022-11-04 05:25:00|10096.2|10094.7|10097.8|10095.4|10099|10096.7|10096.2|10094.2|435
1667539800000|2022-11-04 05:30:00|10097.9|10095.5|10098.6|10096.2|10099|10097.1|10096.4|10094|384
1667540100000|2022-11-04 05:35:00|10098.2|10096.7|10101.2|10099.7|10101.8|10099.9|10097.3|10095.4|563
1667540400000|2022-11-04 05:40:00|10101.3|10099.8|10102.2|10100.7|10102.7|10101|10100.8|10098.9|385
1667540700000|2022-11-04 05:45:00|10102.3|10100.8|10102.9|10100.5|10106.4|10104.5|10100|10098.5|571
1667541000000|2022-11-04 05:50:00|10102.8|10100.4|10103.3|10100.9|10106|10103.6|10102.7|10100.4|337
1667541300000|2022-11-04 05:55:00|10103.5|10101.1|10104.7|10102.3|10104.7|10102.8|10101.8|10099.8|328
1667541600000|2022-11-04 06:00:00|10104.6|10102.2|10097.6|10095.2|10105.3|10103.8|10097|10094.8|465
1667541900000|2022-11-04 06:05:00|10097.3|10094.9|10096.8|10094.4|10098.9|10097|10092.8|10090.4|489
1667542200000|2022-11-04 06:10:00|10097.1|10094.7|10095.2|10093.7|10098.9|10096.7|10095.2|10093.7|402
1667542500000|2022-11-04 06:15:00|10095.6|10093.2|10096.8|10094.4|10097.4|10095.2|10093.4|10091|465
1667542800000|2022-11-04 06:20:00|10096.9|10094.5|10099|10097.5|10099.3|10097.6|10094.3|10092.3|457
1667543100000|2022-11-04 06:25:00|10098.9|10097.4|10097.9|10095.5|10099.4|10097.5|10096.3|10094.5|404
1667543400000|2022-11-04 06:30:00|10098|10095.6|10090.8|10088.4|10101.8|10099.8|10084.6|10082.2|673
1667543700000|2022-11-04 06:35:00|10090.9|10088.5|10093.9|10091.5|10095.3|10092.9|10089.1|10086.7|685
1667544000000|2022-11-04 06:40:00|10093.8|10091.4|10093.6|10091.2|10094.7|10092.6|10090.9|10088.5|547
1667544300000|2022-11-04 06:45:00|10093.5|10091.1|10095.7|10093.3|10097.5|10095.2|10091.2|10089.3|427
1667544600000|2022-11-04 06:50:00|10095.8|10093.4|10096.5|10094.1|10097.7|10095.3|10095.4|10093|336
1667544900000|2022-11-04 06:55:00|10096.4|10094|10096.7|10094.3|10098.3|10095.9|10094.5|10092.1|428
1667545200000|2022-11-04 07:00:00|10096.6|10094.2|10089.1|10086.7|10097.1|10094.9|10087.6|10085.2|727
1667545500000|2022-11-04 07:05:00|10088.9|10086.5|10093.8|10092.3|10094.8|10092.5|10088.8|10086.4|542
1667545800000|2022-11-04 07:10:00|10093.6|10092.1|10099.8|10097.4|10100.6|10098.6|10093.2|10091|603
1667546100000|2022-11-04 07:15:00|10099.7|10097.3|10098.6|10097.1|10100.3|10098.4|10096.8|10094.6|489
1667546400000|2022-11-04 07:20:00|10099.1|10096.7|10098.2|10095.8|10099.8|10097.8|10095.3|10093.2|554
1667546700000|2022-11-04 07:25:00|10098.1|10095.7|10102.9|10100.5|10105.3|10102.9|10096.5|10094.1|457
1667547000000|2022-11-04 07:30:00|10102.8|10100.4|10102.2|10099.8|10105.5|10103.6|10101.8|10099.4|562
1667547300000|2022-11-04 07:35:00|10102.4|10100|10108.2|10106.7|10108.5|10107|10096.3|10093.9|868
1667547600000|2022-11-04 07:40:00|10107.9|10106.4|10108.2|10105.8|10108.9|10106.8|10105|10102.8|523
1667547900000|2022-11-04 07:45:00|10108.1|10105.7|10113.9|10111.5|10114.3|10112.4|10107|10104.6|603
1667548200000|2022-11-04 07:50:00|10114|10111.6|10114.5|10113|10117.7|10115.7|10111.4|10109.6|692
1667548500000|2022-11-04 07:55:00|10115|10112.6|10115.3|10113.8|10117.4|10115.4|10110.9|10108.7|633
1667548800000|2022-11-04 08:00:00|10115.4|10113.9|10103.2|10100.8|10116|10113.9|10102.2|10100|875
1667549100000|2022-11-04 08:05:00|10103.3|10100.9|10099.8|10097.4|10104|10102.1|10096.1|10094.2|768
1667549400000|2022-11-04 08:10:00|10099.9|10097.5|10098.8|10096.4|10102|10100.2|10098.1|10096.1|654
1667549700000|2022-11-04 08:15:00|10098.9|10096.5|10103.5|10101.1|10103.6|10101.6|10096.5|10094.3|575
1667550000000|2022-11-04 08:20:00|10103.4|10101|10106|10103.6|10106.6|10104.2|10103.2|10101|582
1667550300000|2022-11-04 08:25:00|10105.9|10103.5|10109.5|10108|10110.1|10108.2|10104.7|10102.8|576
1667550600000|2022-11-04 08:30:00|10109.6|10108.1|10113.8|10112.3|10115.5|10113.8|10108.7|10106.8|559
1667550900000|2022-11-04 08:35:00|10113.7|10112.2|10109.7|10108.2|10113.7|10112.2|10108.1|10106.1|587
1667551200000|2022-11-04 08:40:00|10109.5|10108|10106.9|10104.5|10110.5|10108.6|10104.9|10102.9|482
1667551500000|2022-11-04 08:45:00|10107|10104.6|10109.3|10106.9|10110.4|10108.2|10104|10102.4|493
1667551800000|2022-11-04 08:50:00|10109.2|10106.8|10110.1|10107.7|10111|10109.1|10107.5|10105.5|433
1667552100000|2022-11-04 08:55:00|10110.2|10107.8|10109|10106.6|10110.6|10108.3|10107.7|10105.5|545
1667552400000|2022-11-04 09:00:00|10108.8|10106.4|10103.2|10101.7|10108.9|10106.5|10101.6|10099.7|698
1667552700000|2022-11-04 09:05:00|10103.3|10101.8|10108|10106.5|10108.4|10106.9|10100.6|10098.8|594
1667553000000|2022-11-04 09:10:00|10108.1|10106.6|10108.5|10106.1|10110.6|10109|10106.6|10104.5|442
1667553300000|2022-11-04 09:15:00|10108.6|10106.2|10099.1|10097.6|10110.2|10108.2|10099|10097.2|811
1667553600000|2022-11-04 09:20:00|10099.3|10097.8|10099.5|10098|10104.1|10102|10097.8|10096.1|624
1667553900000|2022-11-04 09:25:00|10099.1|10097.6|10098.6|10096.2|10099.3|10097.6|10095|10092.9|442
1667554200000|2022-11-04 09:30:00|10098.5|10096.1|10096.6|10094.2|10098.6|10096.7|10094.8|10092.7|620
1667554500000|2022-11-04 09:35:00|10096.7|10094.3|10102.4|10100|10103.4|10101|10095|10093|648
1667554800000|2022-11-04 09:40:00|10102.5|10100.1|10102.2|10099.8|10103.4|10101.5|10099.3|10097.4|415
1667555100000|2022-11-04 09:45:00|10102.1|10099.7|10098.2|10096.7|10102.1|10099.8|10098.2|10096.4|522
1667555400000|2022-11-04 09:50:00|10098.1|10096.6|10097.6|10096.1|10099.8|10098|10095.5|10093.6|471
1667555700000|2022-11-04 09:55:00|10097.5|10096|10096.7|10094.3|10098.1|10096.1|10095.2|10093.3|532
1667556000000|2022-11-04 10:00:00|10096.6|10094.2|10093.2|10091.7|10099|10097.1|10093.1|10091.6|566
1667556300000|2022-11-04 10:05:00|10092.7|10091.2|10090.8|10089.3|10095.5|10093.5|10088.6|10086.2|478
1667556600000|2022-11-04 10:10:00|10090.7|10089.2|10089|10086.6|10093.2|10091.3|10087.3|10085.8|459
1667556900000|2022-11-04 10:15:00|10088.9|10086.5|10086.9|10085.4|10089.2|10087.2|10084.2|10082.2|345
1667557200000|2022-11-04 10:20:00|10086.7|10085.2|10082.5|10081|10087.2|10085.2|10081.9|10079.9|311
1667557500000|2022-11-04 10:25:00|10082.6|10081.1|10082.5|10081|10083.8|10082.2|10081.2|10079.7|353
1667557800000|2022-11-04 10:30:00|10082.4|10080.9|10079.3|10077.8|10083.7|10082|10079.1|10077.4|369
1667558100000|2022-11-04 10:35:00|10079.2|10077.7|10071.7|10070.2|10080.1|10078.2|10070.7|10068.7|504
1667558400000|2022-11-04 10:40:00|10071.6|10070.1|10073.9|10071.5|10076.7|10074.3|10071.6|10070.1|485
1667558700000|2022-11-04 10:45:00|10073.8|10071.4|10066.8|10065.3|10074.6|10072.6|10065.6|10064.1|479
1667559000000|2022-11-04 10:50:00|10066.7|10065.2|10068.5|10067|10069.1|10067.6|10064.4|10062.8|499
1667559300000|2022-11-04 10:55:00|10068.6|10067.1|10068.4|10066.9|10069.3|10067.8|10067.5|10065.6|495
1667559600000|2022-11-04 11:00:00|10068.5|10067|10071.8|10070.3|10073.8|10071.7|10068.1|10066.6|428
1667559900000|2022-11-04 11:05:00|10071.7|10070.2|10067.7|10065.3|10073.2|10071.4|10063.5|10061.1|600
1667560200000|2022-11-04 11:10:00|10067.8|10065.4|10062.1|10059.7|10072.2|10069.8|10059.6|10057.2|1008
1667560500000|2022-11-04 11:15:00|10062.2|10059.8|10068.8|10066.4|10069.1|10066.9|10062.1|10059.7|659
1667560800000|2022-11-04 11:20:00|10068.7|10066.3|10072.5|10070.1|10073.8|10071.7|10065|10063.1|553
1667561100000|2022-11-04 11:25:00|10071.7|10070.2|10069.1|10066.7|10072.9|10070.9|10068.5|10066.4|569
1667561400000|2022-11-04 11:30:00|10068.7|10066.3|10068.1|10065.7|10069.9|10068.1|10064.8|10062.4|495
1667561700000|2022-11-04 11:35:00|10068.2|10065.8|10069.2|10066.8|10072|10069.6|10067|10064.6|444
1667562000000|2022-11-04 11:40:00|10069.1|10066.7|10066.6|10064.2|10070.8|10068.4|10065|10063.2|496
1667562300000|2022-11-04 11:45:00|10066.5|10064.1|10063.8|10061.4|10067|10065.2|10062.8|10061|478
1667562600000|2022-11-04 11:50:00|10063.6|10061.2|10057.5|10055.1|10064.4|10062.2|10057.2|10055|492
1667562900000|2022-11-04 11:55:00|10057.4|10055|10062.5|10061|10063.7|10061.8|10057.2|10054.8|401
1667563200000|2022-11-04 12:00:00|10062.4|10060.9|10064.1|10061.7|10066.2|10064.2|10062|10060.3|536
1667563500000|2022-11-04 12:05:00|10063.7|10062.2|10063.2|10060.8|10064.9|10063.4|10060.3|10057.9|631
1667563800000|2022-11-04 12:10:00|10063.3|10060.9|10070.9|10068.5|10071.5|10069.4|10062.7|10060.4|669
1667564100000|2022-11-04 12:15:00|10070.5|10068.1|10068.9|10066.5|10072.1|10070|10066.5|10064.6|596
1667564400000|2022-11-04 12:20:00|10069.2|10066.8|10076.7|10074.3|10077|10074.9|10069.2|10066.8|697
1667564700000|2022-11-04 12:25:00|10076.8|10074.4|10071.5|10066.5|10079.4|10077|10071.3|10066.5|521
1667565000000|2022-11-04 12:30:00|10071.4|10066.4|10084.1|10081.7|10104.3|10100|10070.9|10065.9|1188
1667565300000|2022-11-04 12:35:00|10084.3|10081.9|10064.5|10062.1|10084.3|10081.9|10050.5|10048.1|1106
1667565600000|2022-11-04 12:40:00|10064|10061.6|10058.7|10056.3|10075.7|10073.3|10058.3|10055.9|956
1667565900000|2022-11-04 12:45:00|10058.5|10056.1|10040|10037.6|10060.2|10057.8|10035.5|10033.1|939
1667566200000|2022-11-04 12:50:00|10039.7|10037.3|10034.7|10032.3|10041.3|10038.9|10030|10028.1|871
1667566500000|2022-11-04 12:55:00|10034.6|10032.2|10012.6|10010.2|10034.7|10032.3|10008.5|10006.6|841
1667566800000|2022-11-04 13:00:00|10012.7|10010.3|10003.5|10001.1|10016.6|10014.2|10001.8|10000.2|958
1667567100000|2022-11-04 13:05:00|10003.4|10001|10000.3|9998.8|10007.7|10006.2|9989.5|9987.1|963
1667567400000|2022-11-04 13:10:00|10001.1|9998.7|9991.9|9989.5|10002.3|9999.9|9985.8|9983.8|921
1667567700000|2022-11-04 13:15:00|9991.8|9989.4|9998.7|9996.3|9999.1|9997.1|9983.8|9981.4|889
1667568000000|2022-11-04 13:20:00|9998.8|9996.4|10009|10006.6|10010.5|10008.5|9993.7|9991.3|859
1667568300000|2022-11-04 13:25:00|10009.2|10006.8|10000.7|9998.3|10012.4|10010.2|9999.2|9996.8|753
1667568600000|2022-11-04 13:30:00|10000.2|9998.7|10002.6|10000.2|10007.1|10005.6|9995.8|9993.9|876
1667568900000|2022-11-04 13:35:00|10002.4|10000|10003.9|10001.5|10011|10009.2|9999.2|9996.8|919
1667569200000|2022-11-04 13:40:00|10004.1|10001.7|10014.2|10011.8|10016|10014.1|10002.8|10000.6|864
1667569500000|2022-11-04 13:45:00|10013.2|10011.7|10017.4|10015.9|10019|10017|10007.7|10005.6|776
1667569800000|2022-11-04 13:50:00|10017.6|10016.1|10015.2|10012.8|10024.4|10022|10012.1|10009.7|834
1667570100000|2022-11-04 13:55:00|10015.1|10012.7|10005.5|10003.1|10016.1|10013.7|10004.3|10001.9|995
1667570400000|2022-11-04 14:00:00|10005.4|10003|9995.1|9992.7|10005.7|10003.3|9991.3|9989.6|1153
1667570700000|2022-11-04 14:05:00|9994.4|9992.9|9980.2|9977.8|9996.5|9994.1|9977.1|9975.6|1139
1667571000000|2022-11-04 14:10:00|9979.4|9977.9|9966|9964.5|9986.1|9984.4|9965|9963.5|1167
1667571300000|2022-11-04 14:15:00|9965.9|9964.4|9961.2|9958.8|9965.9|9964.4|9953.4|9951|1187
1667571600000|2022-11-04 14:20:00|9961|9958.6|9955.4|9953|9969.2|9966.8|9955.4|9953|947
1667571900000|2022-11-04 14:25:00|9954.9|9953.4|9956.4|9954.9|9956.8|9955|9947.2|9944.8|1066
1667572200000|2022-11-04 14:30:00|9956.3|9954.8|9950.4|9948.9|9959.9|9957.9|9947.8|9945.9|1080
1667572500000|2022-11-04 14:35:00|9950.2|9948.7|9950.3|9947.9|9954.9|9952.7|9946.8|9944.4|1062
1667572800000|2022-11-04 14:40:00|9950.2|9947.8|9953.7|9951.3|9954.7|9953.1|9942.1|9940.6|960
1667573100000|2022-11-04 14:45:00|9953.8|9951.4|9949.3|9946.9|9953.9|9952|9948|9946|988
1667573400000|2022-11-04 14:50:00|9949|9947.5|9953.5|9951.1|9959.6|9957.8|9947.8|9945.9|984
1667573700000|2022-11-04 14:55:00|9953|9951.5|9947.4|9945.9|9953.8|9951.5|9946|9943.8|908
1667574000000|2022-11-04 15:00:00|9947.9|9945.5|9954|9951.6|9954.3|9951.9|9943.5|9941.1|907
1667574300000|2022-11-04 15:05:00|9954.1|9951.7|9959.2|9956.8|9961.4|9959.2|9952.2|9949.8|777
1667574600000|2022-11-04 15:10:00|9959.1|9956.7|9956.8|9954.4|9959.1|9956.8|9950.5|9948.1|843
1667574900000|2022-11-04 15:15:00|9956.9|9954.5|9964.1|9961.7|9964.5|9962.6|9956.5|9954.1|755
1667575200000|2022-11-04 15:20:00|9964.2|9961.8|9960.8|9958.4|9964.4|9962.5|9957.6|9955.6|791
1667575500000|2022-11-04 15:25:00|9961.1|9958.7|9977.2|9974.8|9978.2|9976.7|9959.3|9956.9|889
1667575800000|2022-11-04 15:30:00|9976.6|9975.1|9977|9974.6|9978.1|9976.2|9970.3|9967.9|868
1667576100000|2022-11-04 15:35:00|9977.1|9974.7|9977.2|9974.8|9978|9975.8|9965.1|9962.8|866
1667576400000|2022-11-04 15:40:00|9977.1|9974.7|9977|9974.6|9980.8|9978.9|9974.6|9972.2|756
1667576700000|2022-11-04 15:45:00|9977.1|9974.7|9972.1|9969.7|9980.6|9978.2|9970.5|9968.6|724
1667577000000|2022-11-04 15:50:00|9972.3|9969.9|9980.9|9978.5|9984.5|9982.1|9969.9|9967.5|915
1667577300000|2022-11-04 15:55:00|9980.7|9978.3|9982.8|9980.4|9984.5|9982.1|9979.5|9977.4|820
1667577600000|2022-11-04 16:00:00|9983|9980.6|9992|9990.5|9996.9|9994.5|9982.9|9980.5|909
1667577900000|2022-11-04 16:05:00|9991.8|9990.3|9985.8|9984.3|9993.4|9991.9|9985.2|9983.7|822
1667578200000|2022-11-04 16:10:00|9985.9|9984.4|9987.5|9985.1|9991.2|9989.7|9985.1|9983.2|729
1667578500000|2022-11-04 16:15:00|9987.6|9985.2|9978.2|9975.8|9989.4|9987.1|9977|9974.7|770
1667578800000|2022-11-04 16:20:00|9978.1|9975.7|9982.4|9980|9984|9982.2|9976.3|9974|685
1667579100000|2022-11-04 16:25:00|9982.1|9980.6|9979.2|9976.8|9985|9983|9975.9|9973.5|689
1667579400000|2022-11-04 16:30:00|9979.3|9976.9|9977.5|9975.1|9982|9979.7|9976.6|9974.2|618
1667579700000|2022-11-04 16:35:00|9977.4|9975|9977.4|9975|9981.5|9979.1|9975.8|9973.4|586
1667580000000|2022-11-04 16:40:00|9977.3|9974.9|9978.6|9976.2|9982.3|9979.9|9976.8|9974.4|546
1667580300000|2022-11-04 16:45:00|9978.5|9976.1|9982.1|9979.7|9984.1|9982|9977.4|9975|662
1667580600000|2022-11-04 16:50:00|9981.5|9979.1|9978.7|9976.3|9982.2|9980.2|9975.5|9973.1|678
1667580900000|2022-11-04 16:55:00|9978.6|9976.2|9976.7|9974.3|9979.6|9977.2|9975.5|9973.1|520
1667581200000|2022-11-04 17:00:00|9976.9|9974.5|9972.7|9970.3|9978.3|9975.9|9972.3|9970.3|557
1667581500000|2022-11-04 17:05:00|9972.9|9970.5|9974.1|9971.7|9974.8|9972.7|9971|9969|558
1667581800000|2022-11-04 17:10:00|9974.2|9971.8|9966.9|9964.5|9974.6|9972.2|9966.2|9963.8|725
1667582100000|2022-11-04 17:15:00|9966.7|9964.3|9967.4|9965|9970.4|9968.8|9966.2|9963.8|419
1667582400000|2022-11-04 17:20:00|9966.8|9965.3|9964.9|9963.4|9968.5|9966.6|9964|9962|527
1667582700000|2022-11-04 17:25:00|9964.8|9963.3|9969.2|9967.7|9969.6|9967.9|9964.7|9963|455
1667583000000|2022-11-04 17:30:00|9969.3|9967.8|9970.5|9968.1|9972.8|9970.7|9968.4|9966.8|553
1667583300000|2022-11-04 17:35:00|9970.3|9968.8|9969.8|9967.4|9971|9969|9967.2|9964.8|427
1667583600000|2022-11-04 17:40:00|9969.9|9967.5|9968.1|9965.7|9971.3|9968.9|9967.2|9965.2|458
1667583900000|2022-11-04 17:45:00|9968.2|9965.8|9968.4|9966|9969.5|9967.1|9967.3|9965.1|388
1667584200000|2022-11-04 17:50:00|9968.5|9966.1|9969.3|9967.8|9969.8|9968.2|9967.5|9965.4|414
1667584500000|2022-11-04 17:55:00|9969.4|9967.9|9968|9965.6|9972.1|9970.4|9967.6|9965.4|466
1667584800000|2022-11-04 18:00:00|9968.1|9965.7|9971.7|9969.3|9971.7|9969.7|9967|9964.6|496
1667585100000|2022-11-04 18:05:00|9971.8|9969.4|9974.8|9972.4|9975.1|9973.1|9971.2|9968.9|463
1667585400000|2022-11-04 18:10:00|9975|9972.6|9972.4|9970|9975.2|9973.2|9971.7|9969.9|397
1667585700000|2022-11-04 18:15:00|9972.6|9970.2|9970.9|9968.5|9974.2|9972.6|9970.6|9968.5|420
1667586000000|2022-11-04 18:20:00|9971|9968.6|9966.7|9964.3|9973.2|9971|9966.5|9964.1|439
1667586300000|2022-11-04 18:25:00|9966.6|9964.2|9959.8|9957.4|9967.1|9964.7|9958.8|9956.7|489
1667586600000|2022-11-04 18:30:00|9959.4|9957|9956|9953.6|9959.6|9957.2|9955.5|9953.1|411
1667586900000|2022-11-04 18:35:00|9956.1|9953.7|9957.5|9955.1|9959.9|9957.5|9954.2|9952.1|437
1667587200000|2022-11-04 18:40:00|9957.4|9955|9951.3|9949.8|9957.8|9955.4|9950.7|9948.7|417
1667587500000|2022-11-04 18:45:00|9951.1|9949.6|9953.6|9951.2|9954.6|9952.2|9951.1|9948.8|505
1667587800000|2022-11-04 18:50:00|9953.7|9951.3|9951|9948.6|9953.7|9951.3|9947.3|9944.9|471
1667588100000|2022-11-04 18:55:00|9950.9|9948.5|9945.3|9942.9|9951.2|9948.8|9944.6|9942.2|490
1667588400000|2022-11-04 19:00:00|9945.1|9943.6|9947.9|9945.5|9949.5|9947.6|9944.4|9942.5|558
1667588700000|2022-11-04 19:05:00|9947.8|9945.4|9943.7|9941.3|9949.3|9946.9|9941.6|9939.2|460
1667589000000|2022-11-04 19:10:00|9943.6|9941.2|9942.1|9939.7|9943.8|9941.4|9938.8|9936.3|512
1667589300000|2022-11-04 19:15:00|9942.2|9939.4|9939.7|9937.3|9942.2|9939.6|9937.7|9935.3|528
1667589600000|2022-11-04 19:20:00|9939.8|9937.4|9945|9942.2|9947|9944.1|9939.5|9936.8|588
1667589900000|2022-11-04 19:25:00|9944.9|9942.5|9944.3|9941.4|9946|9943.6|9943.1|9940.7|615
1667590200000|2022-11-04 19:30:00|9944.1|9941.7|9943.5|9940.9|9945.5|9943.1|9941.5|9939|916
1667590500000|2022-11-04 19:35:00|9943.3|9940.8|9939.6|9936.8|9944.7|9942.1|9939.4|9936.8|868
1667590800000|2022-11-04 19:40:00|9939.3|9936.9|9938.1|9935.6|9944.3|9941.5|9937.7|9935.3|1066
1667591100000|2022-11-04 19:45:00|9938.3|9935.8|9937|9933.2|9939.4|9936.7|9934.1|9930.9|906
1667591400000|2022-11-04 19:50:00|9936|9933.6|9937.2|9934.3|9940.1|9937.7|9935.5|9932.8|796
1667591700000|2022-11-04 19:55:00|9936.3|9933.9|9936.7|9934.3|9937.2|9934.7|9933.2|9930.1|832
1667592000000|2022-11-04 20:00:00|9936.6|9934.2|9935.1|9932.7|9939.2|9936.6|9934.5|9932.1|404
1667592300000|2022-11-04 20:05:00|9935|9932.6|9938.5|9936.1|9939.6|9937.2|9934.5|9932.1|302
1667592600000|2022-11-04 20:10:00|9938.4|9936|9938.6|9936.2|9939.2|9936.8|9936.7|9934.3|318
1667592900000|2022-11-04 20:15:00|9938.5|9936.1|9936.8|9934.4|9938.6|9936.2|9936|9933.6|281
1667593200000|2022-11-04 20:20:00|9937.1|9934.7|9939.4|9937|9939.9|9937.5|9936.6|9934.2|193
1667593500000|2022-11-04 20:25:00|9939.5|9937.1|9938.4|9936|9939.5|9937.1|9937.7|9935.7|229
1667593800000|2022-11-04 20:30:00|9938.3|9935.9|9940.8|9938.4|9940.8|9938.4|9938.2|9935.8|175
1667594100000|2022-11-04 20:35:00|9940.7|9938.3|9942.7|9940.3|9943.2|9941.4|9940.7|9938.3|206
1667594400000|2022-11-04 20:40:00|9942.8|9940.4|9941.5|9939.1|9943.1|9940.7|9941.5|9939.1|157
1667594700000|2022-11-04 20:45:00|9941.6|9939.2|9940.2|9937.8|9943|9940.6|9938.1|9935.7|291
1667595000000|2022-11-04 20:50:00|9940.1|9937.7|9944.8|9942.4|9945.7|9943.3|9940|9937.6|393
1667595300000|2022-11-04 20:55:00|9943.9|9941.5|9943.5|9941.1|9949.8|9945|9932.5|9927.5|769
1667597700000|2022-11-04 21:35:00|10027.1|10022.1|10027.1|10022.1|10027.1|10022.1|10027.1|10022.1|1
1667768400000|2022-11-06 21:00:00|10027.6|10021.6|9976.6|9968|10027.6|10021.6|9976.3|9966.9|15
1667768700000|2022-11-06 21:05:00|9979.2|9968.2|9978.1|9967.1|9980.6|9969.6|9976.3|9967.1|18
1667769000000|2022-11-06 21:10:00|9979.6|9969.9|9978.1|9967.1|9980.3|9970.2|9978.1|9967.1|11
1667769300000|2022-11-06 21:15:00|9978.4|9967.4|9979|9968|9979|9970.2|9978.3|9967.4|5
1667769600000|2022-11-06 21:20:00|9977.9|9966.9|9978.3|9967.3|9980.8|9971.4|9977.7|9966.7|30
1667769900000|2022-11-06 21:25:00|9977.8|9966.8|9977.7|9966.7|9980.8|9969.8|9977.7|9966.7|17
1667770200000|2022-11-06 21:30:00|9979.9|9968.9|9977.7|9966.7|9980.8|9969.8|9977.7|9966.7|11
1667770500000|2022-11-06 21:35:00|9978|9967|9977.9|9966.9|9980.3|9969.3|9977.7|9966.7|53
1667770800000|2022-11-06 21:40:00|9977.7|9966.7|9977.7|9966.7|9978.1|9967.1|9977.7|9966.7|7
1667771400000|2022-11-06 21:50:00|9984.2|9973.2|9991.7|9980.7|9992.7|9981.9|9977.7|9966.7|27
1667771700000|2022-11-06 21:55:00|9991.8|9980.8|9991.8|9980.8|9992.3|9981.3|9991.5|9980.5|12
1667772000000|2022-11-06 22:00:00|9990.8|9979.8|9986.4|9981.4|9991.6|9986.2|9984.4|9978.1|32
1667772300000|2022-11-06 22:05:00|9985|9984|9989.7|9984.7|9990.2|9985.2|9984|9979|74
1667772600000|2022-11-06 22:10:00|9987.9|9982.9|9973.3|9968.3|9993.4|9988.4|9973.3|9968.3|63
1667772900000|2022-11-06 22:15:00|9993.2|9988.2|9989.6|9984.6|9997|9992|9981.2|9976.2|51
1667773200000|2022-11-06 22:20:00|9981|9976|9992.7|9987.7|9992.7|9987.7|9977.7|9972.7|25
1667773500000|2022-11-06 22:25:00|9981.3|9976.3|9988.7|9983.7|9992.9|9987.9|9977|9972|166
1667773800000|2022-11-06 22:30:00|9988.2|9983.2|9979.2|9974.2|9990.4|9985.4|9979.2|9974.2|159
1667774100000|2022-11-06 22:35:00|9983.1|9978.1|9982.2|9977.2|9984.5|9981.2|9979.5|9974.5|69
1667774400000|2022-11-06 22:40:00|9983.2|9978.2|9979.8|9974.8|9983.5|9979.6|9970.5|9965.5|224
1667774700000|2022-11-06 22:45:00|9979.1|9976.7|9976.6|9971.6|9981.3|9976.7|9971.1|9966.1|238
1667775000000|2022-11-06 22:50:00|9977.6|9972.6|9971.7|9966.7|9978.9|9973.9|9971.7|9966.7|216
1667775300000|2022-11-06 22:55:00|9976.7|9971.7|9978.5|9973.5|9981.3|9976.3|9971.7|9966.7|50
1667775600000|2022-11-06 23:00:00|9974.3|9969.3|9973.4|9968.4|9980.6|9975.6|9972.7|9967.7|31
1667775900000|2022-11-06 23:05:00|9975.7|9970.7|9974.9|9969.9|9979.6|9974.6|9967.8|9962.8|512
1667776200000|2022-11-06 23:10:00|9975.5|9970.5|9958.9|9953.9|9975.6|9970.6|9956.8|9952.2|631
1667776500000|2022-11-06 23:15:00|9958.8|9953.8|9956.1|9952.3|9961|9956.3|9954.8|9951|1059
1667776800000|2022-11-06 23:20:00|9955.1|9950.9|9953.1|9949.7|9956.3|9953.1|9952|9948.3|1068
1667777100000|2022-11-06 23:25:00|9953.2|9950|9956|9953.6|9957.8|9955.3|9953.2|9949.8|809
1667777400000|2022-11-06 23:30:00|9956.1|9953.7|9967.3|9964.9|9967.7|9965.3|9955.7|9953.1|608
1667777700000|2022-11-06 23:35:00|9967.4|9965|9967.2|9964.8|9967.5|9965.1|9964.8|9962.4|408
1667778000000|2022-11-06 23:40:00|9967.3|9964.9|9967.2|9964.8|9968.8|9966.4|9965.5|9963.1|273
1667778300000|2022-11-06 23:45:00|9967.1|9964.7|9967.1|9964.7|9970.5|9968.1|9967.1|9964.7|337
1667778600000|2022-11-06 23:50:00|9967.2|9964.8|9969.6|9967.2|9970.1|9967.7|9966.4|9964|259
1667778900000|2022-11-06 23:55:00|9969.7|9967.3|9969.4|9967|9969.7|9967.3|9967.5|9965.1|215
1667779200000|2022-11-07 00:00:00|9969.5|9967.1|9962.3|9959.9|9969.5|9967.1|9960.5|9958.1|463
1667779500000|2022-11-07 00:05:00|9962.4|9960|9955.5|9953.1|9962.4|9960|9953.9|9952.2|467
1667779800000|2022-11-07 00:10:00|9955.7|9953.3|9959.2|9957.7|9960.6|9958.2|9955.5|9953.1|470
1667780100000|2022-11-07 00:15:00|9959|9957.5|9960.9|9958.5|9961.6|9959.2|9958.3|9955.9|384
1667780400000|2022-11-07 00:20:00|9960.8|9958.4|9966.6|9964.2|9967.1|9964.7|9960.6|9958.2|372
1667780700000|2022-11-07 00:25:00|9966.5|9964.1|9970|9967.6|9970.1|9967.7|9966.1|9963.7|333
1667781000000|2022-11-07 00:30:00|9969.8|9967.4|9969.6|9967.2|9972.9|9970.5|9969.2|9967|357
1667781300000|2022-11-07 00:35:00|9969.5|9967.1|9970.6|9968.2|9972.2|9969.8|9967.4|9965|367
1667781600000|2022-11-07 00:40:00|9970.8|9968.4|9966.4|9964|9971.1|9968.7|9964.3|9962.4|393
1667781900000|2022-11-07 00:45:00|9966.3|9963.9|9965.4|9963|9966.5|9964.6|9963.3|9960.9|309
1667782200000|2022-11-07 00:50:00|9965.3|9962.9|9966.9|9964.5|9969.7|9967.8|9964.4|9962.7|529
1667782500000|2022-11-07 00:55:00|9967.3|9964.9|9967|9965.5|9970.7|9968.3|9966.4|9964|391
1667782800000|2022-11-07 01:00:00|9967.4|9965|9968.1|9965.7|9969.9|9967.5|9965.8|9963.4|481
1667783100000|2022-11-07 01:05:00|9967.9|9965.5|9971.5|9969.1|9971.8|9969.6|9966|9964.1|496
1667783400000|2022-11-07 01:10:00|9971.6|9969.2|9972.9|9970.5|9973.8|9971.4|9970.9|9968.5|449
1667783700000|2022-11-07 01:15:00|9972.8|9970.4|9976.1|9973.7|9977.3|9975.4|9972.7|9970.3|575
1667784000000|2022-11-07 01:20:00|9976|9973.6|9976.7|9975.2|9979.4|9977|9974.9|9972.9|522
1667784300000|2022-11-07 01:25:00|9976.8|9975.3|9977.2|9974.8|9978.3|9976.2|9975.6|9973.7|468
1667784600000|2022-11-07 01:30:00|9977.1|9974.7|9971|9968.6|9977.6|9975.8|9970.3|9968.2|533
1667784900000|2022-11-07 01:35:00|9971.1|9968.7|9965|9962.6|9972.5|9970.9|9962.7|9960.7|634
1667785200000|2022-11-07 01:40:00|9964.9|9962.5|9967.2|9965.7|9967.8|9965.9|9964.2|9962.3|515
1667785500000|2022-11-07 01:45:00|9967.1|9965.6|9969.4|9967|9971.7|9969.5|9966.5|9965|420
1667785800000|2022-11-07 01:50:00|9969.3|9966.9|9970.9|9968.5|9971.7|9969.3|9966.9|9965|483
1667786100000|2022-11-07 01:55:00|9970.8|9968.4|9970|9967.6|9971.6|9969.5|9967.4|9965.7|407
1667786400000|2022-11-07 02:00:00|9969.9|9967.5|9969.8|9968.3|9971.4|9969|9966.1|9964.5|431
1667786700000|2022-11-07 02:05:00|9969.7|9968.2|9971.9|9970.4|9972.6|9970.6|9969.6|9968.1|413
1667787000000|2022-11-07 02:10:00|9971.8|9970.3|9971.9|9969.5|9974.7|9972.8|9969.4|9967.9|429
1667787300000|2022-11-07 02:15:00|9972|9969.6|9970|9967.6|9972|9970|9967.9|9965.7|354
1667787600000|2022-11-07 02:20:00|9970.1|9967.7|9970.5|9968.1|9971.7|9969.9|9969.1|9967|363
1667787900000|2022-11-07 02:25:00|9970.7|9968.3|9969.2|9966.8|9971.1|9968.7|9967.7|9966|329
1667788200000|2022-11-07 02:30:00|9969.4|9967|9967.6|9965.2|9971.1|9968.9|9966.7|9964.7|401
1667788500000|2022-11-07 02:35:00|9967.1|9964.7|9964.6|9962.2|9967.5|9965.5|9963.2|9961.4|411
1667788800000|2022-11-07 02:40:00|9964.5|9962.1|9966.5|9964.1|9966.5|9964.7|9964|9961.9|314
1667789100000|2022-11-07 02:45:00|9966.4|9964|9967.5|9965.1|9967.7|9965.8|9965.7|9963.8|308
1667789400000|2022-11-07 02:50:00|9967.4|9965|9964.7|9963.2|9967.4|9965.2|9964.5|9962.5|245
1667789700000|2022-11-07 02:55:00|9964.6|9963.1|9963.4|9961|9967.8|9965.6|9963.3|9960.9|320
1667790000000|2022-11-07 03:00:00|9963.3|9960.9|9966.9|9964.5|9967.7|9965.3|9963.1|9960.8|415
1667790300000|2022-11-07 03:05:00|9967|9964.6|9969.8|9967.4|9971.9|9970.3|9967|9964.6|371
1667790600000|2022-11-07 03:10:00|9969.9|9967.5|9966|9963.6|9970|9967.6|9965.1|9963.2|239
1667790900000|2022-11-07 03:15:00|9966.1|9963.7|9961.9|9960.4|9966.1|9964.1|9961.8|9959.9|319
1667791200000|2022-11-07 03:20:00|9962.1|9960.6|9962|9960.5|9963.7|9962.2|9960.7|9958.5|362
1667791500000|2022-11-07 03:25:00|9961.9|9960.4|9961|9958.6|9963.1|9960.8|9959.3|9957.3|303
1667791800000|2022-11-07 03:30:00|9960.9|9958.5|9960.8|9959.3|9962.6|9960.6|9959.8|9958|213
1667792100000|2022-11-07 03:35:00|9960.7|9959.2|9956.8|9954.4|9960.8|9959.3|9956.3|9954.4|362
1667792400000|2022-11-07 03:40:00|9956.9|9954.5|9956.1|9954.6|9958|9956|9954.9|9953|283
1667792700000|2022-11-07 03:45:00|9956|9954.5|9958.1|9956.6|9958.7|9957|9954.5|9952.4|371
1667793000000|2022-11-07 03:50:00|9958|9956.5|9959.2|9956.8|9960.3|9958.1|9957.7|9955.8|230
1667793300000|2022-11-07 03:55:00|9959.3|9956.9|9961.6|9959.2|9961.7|9959.9|9958.2|9956.1|252
1667793600000|2022-11-07 04:00:00|9961.3|9959.8|9961.3|9959.8|9962.6|9960.6|9961.3|9959.2|231
1667793900000|2022-11-07 04:05:00|9961.4|9959.9|9962.5|9960.1|9962.7|9960.8|9961.2|9959.1|244
1667794200000|2022-11-07 04:10:00|9962.6|9960.2|9961.8|9960.3|9964|9962.2|9961|9959|253
1667794500000|2022-11-07 04:15:00|9961.9|9960.4|9962.1|9959.7|9963.1|9960.9|9959.8|9957.8|259
1667794800000|2022-11-07 04:20:00|9962.2|9959.8|9959.6|9957.2|9964.2|9962.2|9959.5|9957.1|230
1667795100000|2022-11-07 04:25:00|9959.2|9957.7|9960.7|9959.2|9961.5|9959.4|9958.6|9956.9|250
1667795400000|2022-11-07 04:30:00|9960.8|9959.3|9960.7|9958.3|9961.7|9959.7|9958.5|9956.2|169
1667795700000|2022-11-07 04:35:00|9961.1|9958.7|9960|9958.5|9962.7|9960.3|9959.8|9957.7|192
1667796000000|2022-11-07 04:40:00|9959.9|9958.4|9959.6|9958.1|9961.4|9959.3|9959.5|9957.6|198
1667796300000|2022-11-07 04:45:00|9960.1|9957.7|9959.7|9958.2|9960.9|9958.8|9959|9957.1|164
1667796600000|2022-11-07 04:50:00|9959.8|9958.3|9960.3|9957.9|9960.3|9958.3|9958.7|9956.4|153
1667796900000|2022-11-07 04:55:00|9960.2|9957.8|9961|9958.6|9961.7|9959.7|9959.3|9957.7|210
1667797200000|2022-11-07 05:00:00|9960.7|9958.3|9956.3|9953.9|9960.7|9958.3|9955.3|9953.4|275
1667797500000|2022-11-07 05:05:00|9956|9954.5|9958.3|9956.8|9959.2|9957.3|9955.9|9953.7|261
1667797800000|2022-11-07 05:10:00|9958.2|9956.7|9959.7|9958.2|9961.5|9959.9|9957.7|9955.7|218
1667798100000|2022-11-07 05:15:00|9959.8|9958.3|9959.4|9957.9|9960.9|9959.1|9958.3|9956.3|216
1667798400000|2022-11-07 05:20:00|9959.6|9958.1|9956.7|9954.3|9960.2|9958.1|9956.2|9954.3|307
1667798700000|2022-11-07 05:25:00|9956.3|9954.8|9954.8|9952.4|9957|9955.4|9954.3|9952.4|239
1667799000000|2022-11-07 05:30:00|9954.7|9952.3|9947.7|9945.3|9955.3|9953.3|9945.9|9943.6|409
1667799300000|2022-11-07 05:35:00|9947.5|9945.1|9952.1|9949.7|9952.2|9950.2|9946.9|9944.5|271
1667799600000|2022-11-07 05:40:00|9952|9949.6|9950.8|9948.4|9952.7|9950.7|9950.4|9948.4|359
1667799900000|2022-11-07 05:45:00|9950.9|9948.5|9953.2|9950.8|9954.3|9952|9950.3|9948.2|235
1667800200000|2022-11-07 05:50:00|9953.1|9950.7|9954.8|9953.3|9955.3|9953.7|9952.4|9950.4|280
1667800500000|2022-11-07 05:55:00|9954.7|9953.2|9955.9|9953.5|9956.6|9954.8|9954.1|9952|398
1667800800000|2022-11-07 06:00:00|9956|9953.6|9956.7|9954.3|9958.5|9956.1|9954.3|9952.6|404
1667801100000|2022-11-07 06:05:00|9956.5|9954.1|9958.1|9955.7|9959.1|9957|9955.5|9953.5|328
1667801400000|2022-11-07 06:10:00|9958|9955.6|9956.3|9954.8|9958.1|9955.7|9954.7|9952.5|304
1667801700000|2022-11-07 06:15:00|9956.7|9954.3|9956.6|9955.1|9957.2|9955.1|9954.1|9952.2|270
1667802000000|2022-11-07 06:20:00|9957|9954.6|9958|9955.6|9959|9957|9956.1|9954.1|395
1667802300000|2022-11-07 06:25:00|9957.8|9956.3|9957.5|9955.1|9962.7|9960.7|9956.3|9953.9|435
1667802600000|2022-11-07 06:30:00|9957.4|9955|9958.4|9956|9962.5|9960.3|9957.4|9955|383
1667802900000|2022-11-07 06:35:00|9958.3|9955.9|9959.3|9956.9|9959.7|9957.7|9956.9|9954.9|281
1667803200000|2022-11-07 06:40:00|9959.2|9956.8|9959.9|9956.7|9960.9|9957.3|9956.4|9954.5|381
1667803500000|2022-11-07 06:45:00|9960.1|9956.6|9960.1|9957.7|9960.5|9958.1|9957.6|9955.2|367
1667803800000|2022-11-07 06:50:00|9960.2|9957.8|9958.8|9956.4|9960.9|9958.5|9955.5|9953.1|439
1667804100000|2022-11-07 06:55:00|9958.9|9956.5|9961.4|9958.6|9962.3|9959.9|9958.1|9955.7|425
1667804400000|2022-11-07 07:00:00|9959.9|9957.5|9960.2|9957.8|9962.2|9959.8|9955.5|9953.1|863
1667804700000|2022-11-07 07:05:00|9960.1|9957.7|9958.2|9955.8|9962.2|9959.8|9957.5|9955.1|645
1667805000000|2022-11-07 07:10:00|9958.3|9955.9|9961.1|9958.7|9961.9|9959.5|9956.6|9954.2|567
1667805300000|2022-11-07 07:15:00|9960.4|9958|9960.4|9958|9961.8|9959.4|9956.4|9954|447
1667805600000|2022-11-07 07:20:00|9960.3|9957.9|9963.8|9961.4|9964.7|9962.4|9959.6|9957.2|592
1667805900000|2022-11-07 07:25:00|9963.7|9961.3|9965.8|9963.4|9966|9963.6|9960.4|9958.3|611
1667806200000|2022-11-07 07:30:00|9965.7|9963.3|9969.2|9966.8|9969.3|9967.1|9962.1|9959.7|663
1667806500000|2022-11-07 07:35:00|9969.1|9966.7|9970.3|9967.9|9971.3|9968.9|9965.9|9963.5|610
1667806800000|2022-11-07 07:40:00|9970.2|9967.8|9968.2|9965.8|9971|9968.6|9966.7|9964.3|512
1667807100000|2022-11-07 07:45:00|9968.3|9965.9|9968|9965.6|9970.6|9968.6|9966.4|9964.1|508
1667807400000|2022-11-07 07:50:00|9967.8|9965.4|9965.9|9963.5|9968.3|9965.9|9965.3|9962.9|543
1667807700000|2022-11-07 07:55:00|9965.4|9963.9|9965.2|9962.8|9969.7|9967.3|9963.6|9961.2|749
1667808000000|2022-11-07 08:00:00|9965.3|9962.7|9957|9954.6|9966.1|9963.7|9956.3|9954|744
1667808300000|2022-11-07 08:05:00|9956.9|9954.5|9952.7|9950.3|9960|9958.1|9951.3|9949.1|724
1667808600000|2022-11-07 08:10:00|9953.3|9950.9|9945.1|9942.7|9953.3|9950.9|9943.4|9941.2|674
1667808900000|2022-11-07 08:15:00|9945.2|9942.8|9927.2|9924.8|9945.3|9943.4|9926.2|9923.9|841
1667809200000|2022-11-07 08:20:00|9927.8|9925.4|9937.7|9935.3|9937.9|9935.9|9926.5|9924.1|758
1667809500000|2022-11-07 08:25:00|9937.8|9935.4|9939.9|9937.5|9943.6|9941.6|9936.2|9933.8|691
1667809800000|2022-11-07 08:30:00|9940|9937.6|9939.2|9936.8|9940.8|9938.4|9934.8|9932.4|928
1667810100000|2022-11-07 08:35:00|9939.3|9936.9|9932.2|9929.8|9941.2|9938.8|9931.4|9929.3|685
1667810400000|2022-11-07 08:40:00|9932|9929.6|9937.6|9936.1|9938.4|9936.5|9931.6|9929.2|730
1667810700000|2022-11-07 08:45:00|9937.5|9936|9940.2|9937.8|9941.9|9940.3|9935.3|9933.2|715
1667811000000|2022-11-07 08:50:00|9939.9|9937.5|9919.6|9917.2|9939.9|9937.5|9919.3|9916.8|669
1667811300000|2022-11-07 08:55:00|9919.5|9917.1|9923.9|9921.5|9926|9923.6|9917.4|9915|780
1667811600000|2022-11-07 09:00:00|9923.7|9921.3|9913.3|9910.9|9924.2|9921.5|9911.5|9909.4|962
1667811900000|2022-11-07 09:05:00|9913.2|9910.8|9910.2|9907.8|9915.3|9913.5|9908.4|9906.5|879
1667812200000|2022-11-07 09:10:00|9910.6|9908.2|9918.8|9916.4|9920.5|9918.5|9909.8|9907.4|791
1667812500000|2022-11-07 09:15:00|9918.9|9916.5|9916.9|9914.5|9921.5|9919.6|9916.4|9914.2|800
1667812800000|2022-11-07 09:20:00|9916.8|9914.4|9917.8|9915.4|9921.5|9919.3|9915.2|9912.8|715
1667813100000|2022-11-07 09:25:00|9917.7|9915.3|9917.2|9914.8|9921.3|9919.8|9915.6|9913.4|698
1667813400000|2022-11-07 09:30:00|9917.4|9915|9922|9919.6|9922.3|9920.1|9915.5|9913.1|729
1667813700000|2022-11-07 09:35:00|9921.6|9919.2|9921|9918.6|9922|9920.2|9918.4|9916.5|640
1667814000000|2022-11-07 09:40:00|9920.9|9918.5|9912.4|9910|9921.1|9918.9|9911.5|9909.4|642
1667814300000|2022-11-07 09:45:00|9913|9910.6|9916.3|9913.9|9916.3|9914.2|9911.8|9909.8|575
1667814600000|2022-11-07 09:50:00|9916.4|9914|9917.8|9915.4|9918.2|9916.2|9913.7|9911.3|591
1667814900000|2022-11-07 09:55:00|9918.1|9915.7|9919.8|9917.4|9921.2|9919.3|9917|9914.6|556
1667815200000|2022-11-07 10:00:00|9919.9|9917.5|9915.6|9913.2|9920.9|9918.8|9915.1|9912.9|601
1667815500000|2022-11-07 10:05:00|9915.7|9913.3|9913.9|9911.5|9915.8|9913.6|9908.8|9906.6|585
1667815800000|2022-11-07 10:10:00|9913.8|9911.4|9908.8|9906.4|9915.7|9913.5|9907.4|9905.6|557
1667816100000|2022-11-07 10:15:00|9909|9906.6|9909.9|9907.5|9910.1|9908.1|9906.2|9903.8|585
1667816400000|2022-11-07 10:20:00|9909.8|9907.4|9905.7|9903.3|9909.8|9907.4|9904.8|9902.6|497
1667816700000|2022-11-07 10:25:00|9905.8|9903.4|9907.1|9904.7|9908.8|9906.5|9905|9902.6|458
1667817000000|2022-11-07 10:30:00|9907|9904.6|9905|9902.6|9907|9905|9902.9|9900.9|385
1667817300000|2022-11-07 10:35:00|9905.1|9902.7|9909.7|9907.3|9910.4|9908.5|9904.1|9902.1|437
1667817600000|2022-11-07 10:40:00|9908.8|9906.6|9906.6|9904.2|9909.1|9906.7|9905.1|9903.1|485
1667817900000|2022-11-07 10:45:00|9906.5|9904.1|9907|9904.6|9908.3|9906.5|9904.4|9902.7|462
1667818200000|2022-11-07 10:50:00|9906.9|9904.5|9907.4|9905|9909.3|9907.3|9905.5|9903.6|541
1667818500000|2022-11-07 10:55:00|9907.3|9904.9|9905|9902.6|9909.2|9907.4|9904.1|9901.7|534
1667818800000|2022-11-07 11:00:00|9904.9|9902.5|9900.8|9899.3|9905.2|9902.9|9900.4|9898.4|519
1667819100000|2022-11-07 11:05:00|9901.2|9898.8|9902.7|9900.3|9905.9|9904.1|9901.2|9898.8|444
1667819400000|2022-11-07 11:10:00|9901.5|9900|9905.2|9902.8|9906.3|9904.8|9900.1|9897.8|516
1667819700000|2022-11-07 11:15:00|9904.8|9903.3|9900.9|9898.5|9905.4|9903.5|9900.2|9898.2|528
1667820000000|2022-11-07 11:20:00|9900.8|9898.4|9900.6|9898.2|9902.5|9900.5|9899|9897|454
1667820300000|2022-11-07 11:25:00|9900.5|9898.1|9896.3|9893.9|9900.7|9898.4|9894.6|9892.2|488
1667820600000|2022-11-07 11:30:00|9896.4|9894|9899.2|9896.8|9900|9898.1|9895.6|9893.2|435
1667820900000|2022-11-07 11:35:00|9899.1|9896.7|9898.7|9896.3|9900.9|9898.9|9897.2|9894.8|350
1667821200000|2022-11-07 11:40:00|9898.6|9896.2|9893.7|9891.3|9898.6|9896.2|9893|9890.9|395
1667821500000|2022-11-07 11:45:00|9893.5|9892|9895.6|9893.2|9897.2|9895.2|9893.5|9891.4|425
1667821800000|2022-11-07 11:50:00|9895.4|9893|9899.6|9897.2|9900.5|9898.3|9894.7|9892.7|411
1667822100000|2022-11-07 11:55:00|9899.5|9897.1|9898.5|9897|9900.5|9898.7|9898.4|9896.2|414
1667822400000|2022-11-07 12:00:00|9899|9896.6|9900.1|9898.6|9902.4|9900.6|9897.9|9896|506
1667822700000|2022-11-07 12:05:00|9900|9898.5|9899.2|9896.8|9903.9|9902|9898|9896.5|496
1667823000000|2022-11-07 12:10:00|9899.3|9896.9|9898.7|9896.3|9899.3|9897.7|9893.5|9891.6|508
1667823300000|2022-11-07 12:15:00|9898.6|9896.2|9895.1|9893.6|9898.6|9896.4|9893.7|9891.7|462
1667823600000|2022-11-07 12:20:00|9895.2|9893.7|9901.8|9899.4|9902.4|9900.5|9892.4|9890|665
1667823900000|2022-11-07 12:25:00|9901.7|9899.3|9900|9897.6|9901.7|9899.3|9897.9|9895.9|548
1667824200000|2022-11-07 12:30:00|9899.9|9897.5|9898.7|9896.3|9900.2|9898.4|9896.5|9894.5|496
1667824500000|2022-11-07 12:35:00|9898.9|9896.5|9895|9892.6|9899|9896.9|9892.9|9891|494
1667824800000|2022-11-07 12:40:00|9894.9|9892.5|9895.6|9893.2|9896|9894.2|9892.9|9891|456
1667825100000|2022-11-07 12:45:00|9895.5|9893.1|9894.4|9892|9897.7|9895.9|9893.6|9891.5|616
1667825400000|2022-11-07 12:50:00|9894.3|9891.9|9897.5|9896|9897.7|9896.1|9891.5|9889.8|526
1667825700000|2022-11-07 12:55:00|9897.4|9895.9|9886.2|9883.8|9899.2|9897.7|9884.6|9882.2|610
1667826000000|2022-11-07 13:00:00|9886|9883.6|9880|9877.6|9892.2|9890.7|9879.7|9877.3|908
1667826300000|2022-11-07 13:05:00|9879.8|9877.4|9889.5|9887.1|9890.1|9888.1|9877|9874.6|947
1667826600000|2022-11-07 13:10:00|9889.6|9887.2|9882.8|9880.4|9890.2|9888.1|9879.9|9878.2|881
1667826900000|2022-11-07 13:15:00|9882.9|9880.5|9878.7|9876.3|9883.4|9881.4|9877.6|9875.6|858
1667827200000|2022-11-07 13:20:00|9878.6|9877.1|9893.5|9891.1|9895.6|9894.1|9878.6|9876.9|935
1667827500000|2022-11-07 13:25:00|9893.6|9891.2|9893.1|9890.7|9894.9|9892.9|9889.2|9887.3|675
1667827800000|2022-11-07 13:30:00|9892.9|9890.5|9898.7|9896.3|9900.6|9898.7|9890.1|9888.6|793
1667828100000|2022-11-07 13:35:00|9898.8|9896.4|9893.7|9891.3|9899|9897.1|9892.2|9890.3|638
1667828400000|2022-11-07 13:40:00|9893.8|9891.4|9896.1|9893.7|9896.1|9894.1|9890|9888|652
1667828700000|2022-11-07 13:45:00|9896|9893.6|9897.4|9895.9|9900|9898.5|9893.6|9891.9|781
1667829000000|2022-11-07 13:50:00|9897.5|9896|9899|9896.6|9899.6|9897.6|9894.6|9892.2|678
1667829300000|2022-11-07 13:55:00|9899.1|9896.7|9888.4|9886|9899.6|9897.2|9887.9|9886|732
1667829600000|2022-11-07 14:00:00|9888|9886.5|9888.8|9886.4|9892.7|9890.7|9881.7|9879.9|694
1667829900000|2022-11-07 14:05:00|9888.4|9886.9|9884.5|9883|9889|9886.9|9881.3|9879.1|690
1667830200000|2022-11-07 14:10:00|9884.6|9883.1|9886.8|9884.4|9888.1|9886.1|9878.5|9876.1|706
1667830500000|2022-11-07 14:15:00|9887|9884.6|9882.4|9880.9|9889.5|9887.6|9880.1|9878.6|746
1667830800000|2022-11-07 14:20:00|9882.3|9880.8|9887.4|9885.9|9888.5|9887|9878.1|9876|689
1667831100000|2022-11-07 14:25:00|9887.3|9884.9|9889.8|9887.4|9892.4|9890.5|9883.3|9881.3|712
1667831400000|2022-11-07 14:30:00|9890.2|9887.8|9885.4|9883.9|9890.3|9887.9|9881.9|9880.3|989
1667831700000|2022-11-07 14:35:00|9885.7|9883.3|9897.8|9895.4|9901.3|9898.9|9885.1|9882.7|1060
1667832000000|2022-11-07 14:40:00|9897.7|9895.3|9896.2|9893.8|9898.6|9896.2|9890.7|9888.9|868
1667832300000|2022-11-07 14:45:00|9896.1|9893.7|9903.6|9901.2|9905.8|9903.5|9892.1|9889.7|946
1667832600000|2022-11-07 14:50:00|9903.4|9901|9909.4|9907|9911.1|9909|9900.1|9897.9|967
1667832900000|2022-11-07 14:55:00|9909.3|9906.9|9905.2|9902.8|9909.5|9907.1|9901.6|9899.8|849
1667833200000|2022-11-07 15:00:00|9905.1|9902.7|9901.9|9899.5|9907.4|9905|9899.8|9897.5|905
1667833500000|2022-11-07 15:05:00|9902|9899.6|9899.4|9897|9903.8|9901.9|9898.7|9896.4|777
1667833800000|2022-11-07 15:10:00|9899.3|9896.9|9902.2|9899.8|9906.1|9904.4|9896.4|9894.4|897
1667834100000|2022-11-07 15:15:00|9902.3|9899.9|9896.9|9895.4|9903.9|9902.3|9896.4|9894|861
1667834400000|2022-11-07 15:20:00|9897|9895.5|9907.8|9905.4|9910|9907.9|9896.9|9895|862
1667834700000|2022-11-07 15:25:00|9907.9|9905.5|9904.4|9902.9|9914.5|9912.1|9904.4|9902.9|824
1667835000000|2022-11-07 15:30:00|9904.5|9903|9906.1|9903.7|9910.9|9908.8|9899.9|9898.1|915
1667835300000|2022-11-07 15:35:00|9905.8|9903.4|9902.9|9901.4|9909.6|9907.9|9902.1|9899.7|748
1667835600000|2022-11-07 15:40:00|9902.7|9901.2|9904.2|9902.7|9905.4|9903.9|9900.2|9898.6|695
1667835900000|2022-11-07 15:45:00|9904.3|9902.8|9900.3|9898.8|9905|9903.3|9898.8|9897|711
1667836200000|2022-11-07 15:50:00|9900.5|9899|9894.8|9892.4|9903.8|9902.1|9892.2|9890.2|901
1667836500000|2022-11-07 15:55:00|9894.7|9892.3|9894.6|9892.2|9897.6|9895.7|9890.3|9888.2|677
1667836800000|2022-11-07 16:00:00|9895|9892.6|9902.4|9900|9902.4|9900.6|9894.9|9892.6|610
1667837100000|2022-11-07 16:05:00|9902|9899.6|9903.1|9900.7|9906.3|9904.3|9897|9894.9|667
1667837400000|2022-11-07 16:10:00|9903.2|9900.8|9902.4|9900|9907.9|9905.9|9901.8|9899.4|608
1667837700000|2022-11-07 16:15:00|9901.4|9899.9|9898.4|9896|9902.4|9900.5|9895.2|9893.2|672
1667838000000|2022-11-07 16:20:00|9898.3|9895.9|9899.5|9897.1|9901.7|9899.8|9895.3|9893.3|688
1667838300000|2022-11-07 16:25:00|9899.4|9897|9902.4|9900.9|9902.9|9901|9898.4|9896.4|534
1667838600000|2022-11-07 16:30:00|9902.8|9900.4|9901.8|9899.4|9906.3|9904.8|9901.1|9899|527
1667838900000|2022-11-07 16:35:00|9901.7|9899.3|9906.6|9904.2|9908.8|9907.2|9901.4|9899.2|504
1667839200000|2022-11-07 16:40:00|9906.7|9904.3|9913.5|9911.1|9915.1|9913.2|9906.7|9904.3|711
1667839500000|2022-11-07 16:45:00|9913.9|9911.5|9911|9908.6|9913.9|9912|9909.8|9908|525
1667839800000|2022-11-07 16:50:00|9911.1|9908.7|9908.1|9905.7|9911.8|9909.9|9907|9905.1|551
1667840100000|2022-11-07 16:55:00|9907.8|9905.4|9908|9905.6|9908.5|9906.5|9905|9903.1|518
1667840400000|2022-11-07 17:00:00|9907.4|9905.9|9904.1|9901.7|9908.8|9906.8|9903.4|9901|533
1667840700000|2022-11-07 17:05:00|9904.2|9901.8|9892.6|9891.1|9905.1|9903.2|9891.9|9889.8|668
1667841000000|2022-11-07 17:10:00|9893.1|9890.7|9894.5|9893|9895.1|9893.6|9889|9886.8|514
1667841300000|2022-11-07 17:15:00|9894.8|9892.4|9894.9|9892.5|9896|9893.6|9892.8|9890.9|408
1667841600000|2022-11-07 17:20:00|9894.8|9892.4|9889.3|9886.9|9895.3|9892.9|9888.9|9886.5|448
1667841900000|2022-11-07 17:25:00|9889.5|9887.1|9889.9|9887.5|9892.8|9890.7|9889|9886.6|475
1667842200000|2022-11-07 17:30:00|9889.8|9887.4|9889.8|9888.3|9891.2|9889|9887.7|9885.7|407
1667842500000|2022-11-07 17:35:00|9889.7|9888.2|9890.4|9888|9892.7|9891.2|9889.2|9887.2|439
1667842800000|2022-11-07 17:40:00|9889.9|9888.4|9888.7|9886.3|9893.1|9891.2|9888.1|9886.1|395
1667843100000|2022-11-07 17:45:00|9888.4|9886.9|9888.6|9886.2|9889.6|9887.8|9887.5|9885.4|434
1667843400000|2022-11-07 17:50:00|9888.5|9886.1|9889.5|9887.1|9891|9889.1|9888|9885.9|589
1667843700000|2022-11-07 17:55:00|9889.6|9887.2|9889.4|9887|9891.1|9889.2|9888.7|9886.7|329
1667844000000|2022-11-07 18:00:00|9888.9|9887.4|9890.2|9887.8|9890.3|9888.3|9885.5|9883.5|389
1667844300000|2022-11-07 18:05:00|9890.3|9887.9|9885.2|9883.7|9891.7|9889.8|9884.9|9883.2|362
1667844600000|2022-11-07 18:10:00|9885|9883.5|9887.2|9884.8|9888.3|9886.5|9884.7|9882.8|350
1667844900000|2022-11-07 18:15:00|9887.1|9884.7|9883.7|9881.3|9887.2|9885.2|9882.9|9881|357
1667845200000|2022-11-07 18:20:00|9883.6|9881.2|9882.8|9880.4|9884|9882|9880.9|9878.8|313
1667845500000|2022-11-07 18:25:00|9882.9|9880.5|9882|9879.6|9887.2|9885.1|9881.1|9879.6|355
1667845800000|2022-11-07 18:30:00|9882.1|9879.7|9880.6|9879.1|9882.7|9880.6|9880|9877.6|258
1667846100000|2022-11-07 18:35:00|9880.5|9879|9880.3|9877.9|9881.9|9880|9879.4|9877.5|256
1667846400000|2022-11-07 18:40:00|9880.2|9877.8|9884.2|9881.8|9885.6|9883.3|9880|9877.6|336
1667846700000|2022-11-07 18:45:00|9884.3|9881.9|9882.7|9880.3|9884.3|9881.9|9880.7|9878.7|283
1667847000000|2022-11-07 18:50:00|9882.8|9880.4|9882.7|9880.3|9885|9883|9881.5|9879.6|354
1667847300000|2022-11-07 18:55:00|9882.6|9880.2|9878.8|9876.4|9882.7|9880.8|9877.6|9875.6|326
1667847600000|2022-11-07 19:00:00|9878.5|9876.1|9881.5|9879.1|9881.6|9879.6|9876.3|9874.7|303
1667847900000|2022-11-07 19:05:00|9881.4|9879|9883.8|9881.4|9885.7|9883.5|9880.7|9878.4|322
1667848200000|2022-11-07 19:10:00|9883.9|9881.5|9880.4|9878|9884.7|9882.4|9880.3|9878|229
1667848500000|2022-11-07 19:15:00|9880.1|9877.7|9880.8|9878.4|9882.5|9880.9|9879|9876.9|295
1667848800000|2022-11-07 19:20:00|9880.7|9878.3|9878.8|9876.4|9882.8|9880.8|9877.8|9875.8|281
1667849100000|2022-11-07 19:25:00|9878.7|9876.3|9880.4|9878|9881.3|9878.9|9877.7|9875.6|246
1667849400000|2022-11-07 19:30:00|9880.3|9877.9|9878.9|9876.5|9881|9879.1|9877.3|9875.2|353
1667849700000|2022-11-07 19:35:00|9878.7|9876.3|9877.6|9875.2|9879.6|9877.9|9877.2|9875.1|207
1667850000000|2022-11-07 19:40:00|9877.7|9875.3|9879.6|9877.2|9880|9877.8|9876.2|9874.3|305
1667850300000|2022-11-07 19:45:00|9879.2|9877.7|9877.5|9875.1|9879.8|9877.7|9876.8|9874.9|299
1667850600000|2022-11-07 19:50:00|9877.6|9875.2|9877|9875.5|9879.9|9877.9|9876.5|9874.4|259
1667850900000|2022-11-07 19:55:00|9877.5|9875.1|9879.9|9877.5|9881.5|9879.6|9876.5|9874.6|381
1667851200000|2022-11-07 20:00:00|9879.2|9877.7|9878.3|9875.9|9881|9879.1|9877.3|9875.3|338
1667851500000|2022-11-07 20:05:00|9878.2|9875.8|9878.7|9876.3|9880.5|9878.1|9877.4|9875|294
1667851800000|2022-11-07 20:10:00|9878.8|9876.4|9879.2|9876.8|9880.6|9878.2|9876.6|9874.6|312
1667852100000|2022-11-07 20:15:00|9879.3|9876.9|9880.7|9878.3|9882.3|9879.9|9878.3|9875.9|357
1667852400000|2022-11-07 20:20:00|9880.3|9877.9|9881.5|9879.1|9882.3|9879.9|9879|9877|322
1667852700000|2022-11-07 20:25:00|9880.9|9879.4|9880.3|9877.9|9882.7|9880.3|9880.3|9877.9|458
1667853000000|2022-11-07 20:30:00|9880.4|9878|9881.1|9878.7|9881.2|9879.1|9877.9|9875.5|364
1667853300000|2022-11-07 20:35:00|9881|9878.6|9881.9|9879.5|9884.1|9882|9879.5|9877|330
1667853600000|2022-11-07 20:40:00|9881.6|9879.2|9882.2|9879.8|9884.1|9881.7|9880.6|9878.2|311
1667853900000|2022-11-07 20:45:00|9882.1|9879.7|9881.9|9879.5|9883.1|9880.7|9880.6|9878.7|231
1667854200000|2022-11-07 20:50:00|9882|9879.6|9882.6|9880.2|9883.4|9881|9879.9|9877.5|303
1667854500000|2022-11-07 20:55:00|9882.5|9880.1|9889.4|9887|9890.1|9887.7|9882.1|9879.7|386
1667854800000|2022-11-07 21:00:00|9889.2|9886.8|9888|9885.6|9891.6|9889.2|9887.4|9885|322
1667855100000|2022-11-07 21:05:00|9887.9|9885.5|9884.5|9882.1|9887.9|9885.5|9884.3|9881.9|225
1667855400000|2022-11-07 21:10:00|9884.4|9882|9884.5|9882.1|9885.3|9882.9|9883.7|9881.1|200
1667855700000|2022-11-07 21:15:00|9884.4|9882|9884.7|9882.3|9885.3|9882.9|9884|9881.6|158
1667856000000|2022-11-07 21:20:00|9884.5|9882.1|9883.4|9881|9884.5|9882.1|9882.5|9880.6|142
1667856300000|2022-11-07 21:25:00|9883.5|9881.1|9888.4|9886|9888.4|9886|9883.4|9881|287
1667856600000|2022-11-07 21:30:00|9888.5|9886.1|9888.7|9886.3|9889.8|9887.4|9888.4|9886|157
1667856900000|2022-11-07 21:35:00|9889.3|9886.9|9888.1|9885.7|9889.4|9887|9887.6|9885.2|156
1667857200000|2022-11-07 21:40:00|9888.2|9885.8|9888.9|9886.5|9889|9886.8|9888.2|9885.8|87
1667857500000|2022-11-07 21:45:00|9889|9886.6|9888.5|9886.1|9889|9886.6|9888|9885.8|53
1667857800000|2022-11-07 21:50:00|9888.1|9885.7|9886.9|9884.5|9888.2|9885.8|9886.8|9884.3|51
1667858100000|2022-11-07 21:55:00|9886.8|9884.4|9891.7|9886.7|9893.7|9888.7|9883.9|9879.6|364
1667858400000|2022-11-07 22:00:00|9892.5|9887.5|9899.6|9894.6|9899.6|9894.6|9892.5|9887.5|38
1667858700000|2022-11-07 22:05:00|9894.2|9889.2|9892.6|9887.6|9894.5|9889.5|9890.6|9885.6|64
1667859000000|2022-11-07 22:10:00|9892.4|9887.4|9890|9885|9893.5|9888.5|9888.6|9883.6|99
1667859300000|2022-11-07 22:15:00|9890.1|9885.1|9890.6|9885.6|9893.5|9888.5|9889.3|9884.3|71
1667859600000|2022-11-07 22:20:00|9890.7|9885.7|9893.6|9888.6|9894.8|9889.8|9889.6|9884.6|48
1667859900000|2022-11-07 22:25:00|9893.7|9888.7|9889.3|9884.3|9895.1|9890.1|9888.6|9883.6|59
1667860200000|2022-11-07 22:30:00|9889.2|9884.2|9889.6|9884.6|9890.3|9885.3|9888.1|9883.1|284
1667860500000|2022-11-07 22:35:00|9889.3|9884.3|9889.3|9884.3|9889.8|9884.8|9888.1|9883.1|383
1667860800000|2022-11-07 22:40:00|9889.4|9884.4|9895.4|9890.4|9896.4|9891.4|9889.3|9884.3|102
1667861100000|2022-11-07 22:45:00|9893.8|9888.8|9893.4|9888.4|9894.1|9889.1|9892.5|9887.5|79
1667861400000|2022-11-07 22:50:00|9893.3|9888.3|9892.8|9887.8|9893.9|9888.9|9892.4|9887.4|76
1667861700000|2022-11-07 22:55:00|9892.7|9887.7|9890.3|9885.3|9893.3|9888.3|9888.2|9883.2|99
1667862000000|2022-11-07 23:00:00|9889.6|9884.6|9890.2|9885.2|9891|9886|9887.6|9882.6|298
1667862300000|2022-11-07 23:05:00|9892.2|9887.2|9890.6|9885.6|9892.3|9887.3|9889.2|9884.7|309
1667862600000|2022-11-07 23:10:00|9890.7|9885.7|9887.9|9884.7|9891.1|9886.1|9886.6|9882.2|332
1667862900000|2022-11-07 23:15:00|9887.8|9884.5|9888.9|9886.5|9889.2|9886.8|9886.6|9882.9|863
1667863200000|2022-11-07 23:20:00|9888.8|9886.4|9889|9886.6|9889.6|9887.2|9886.3|9883.9|494
1667863500000|2022-11-07 23:25:00|9888.9|9886.5|9888|9885.6|9889.4|9887.3|9888|9885.6|324
1667863800000|2022-11-07 23:30:00|9887.8|9885.4|9891|9888.6|9891.6|9889.2|9887.8|9885.4|401
1667864100000|2022-11-07 23:35:00|9891.1|9888.7|9891.6|9889.2|9891.9|9889.7|9889.9|9887.7|260
1667864400000|2022-11-07 23:40:00|9891.7|9889.3|9889.6|9887.2|9893|9890.6|9889.3|9887.2|276
1667864700000|2022-11-07 23:45:00|9889.7|9887.3|9888.7|9886.3|9889.8|9887.4|9888.2|9885.8|143
1667865000000|2022-11-07 23:50:00|9888.8|9886.4|9888.2|9885.8|9889|9886.8|9887.6|9885.5|144
1667865300000|2022-11-07 23:55:00|9888.3|9885.9|9890.2|9888.7|9891.1|9888.9|9888.2|9885.8|281
1667865600000|2022-11-08 00:00:00|9890.1|9888.6|9889.9|9887.5|9892|9889.6|9889.1|9886.7|326
1667865900000|2022-11-08 00:05:00|9890|9887.6|9890|9887.6|9891.5|9889.3|9888.5|9886.6|359
1667866200000|2022-11-08 00:10:00|9890.1|9887.7|9889.4|9887|9891.5|9889.5|9888.6|9886.8|259
1667866500000|2022-11-08 00:15:00|9888.9|9887.4|9888.8|9886.4|9889.5|9887.7|9887|9884.9|252
1667866800000|2022-11-08 00:20:00|9888.3|9886.8|9885.7|9883.3|9888.9|9886.9|9884.7|9882.5|348
1667867100000|2022-11-08 00:25:00|9885.8|9883.4|9886.4|9884|9886.6|9884.2|9884.7|9882.7|242
1667867400000|2022-11-08 00:30:00|9886.5|9884.1|9879.3|9876.9|9886.5|9884.1|9879.3|9876.9|376
1667867700000|2022-11-08 00:35:00|9879.4|9877|9880.2|9877.8|9882.5|9880.3|9878.8|9876.4|238
1667868000000|2022-11-08 00:40:00|9879.8|9878.3|9879.5|9877.1|9880.8|9878.5|9878.7|9876.3|251
1667868300000|2022-11-08 00:45:00|9879.4|9877|9882.4|9880|9882.5|9880.2|9879.3|9876.9|375
1667868600000|2022-11-08 00:50:00|9882.5|9880.1|9883.5|9881.1|9885.2|9883.7|9881.8|9879.9|391
1667868900000|2022-11-08 00:55:00|9883.7|9881.3|9881.6|9880.1|9884.2|9881.8|9880.9|9879|248
1667869200000|2022-11-08 01:00:00|9881.5|9880|9887|9884.6|9887.3|9884.9|9880.7|9878.3|500
1667869500000|2022-11-08 01:05:00|9887.1|9884.7|9886.5|9884.1|9888.2|9885.8|9885.2|9882.9|383
1667869800000|2022-11-08 01:10:00|9886.4|9884|9888.5|9886.1|9890.4|9888|9886.2|9883.8|427
1667870100000|2022-11-08 01:15:00|9888.6|9886.2|9887.1|9884.7|9889.7|9887.3|9886|9883.6|356
1667870400000|2022-11-08 01:20:00|9886.7|9884.3|9890.5|9888.1|9890.5|9888.3|9886.1|9883.7|320
1667870700000|2022-11-08 01:25:00|9890.3|9887.9|9890.8|9888.4|9892.3|9889.9|9889.7|9887.3|339
1667871000000|2022-11-08 01:30:00|9890.9|9888.5|9894.3|9891.9|9895.1|9893|9889.8|9887.4|454
1667871300000|2022-11-08 01:35:00|9894.5|9892.1|9895.6|9894.1|9896.5|9894.2|9893.9|9891.9|275
1667871600000|2022-11-08 01:40:00|9895.5|9894|9896.3|9894.8|9897.7|9895.7|9895.3|9893.5|374
1667871900000|2022-11-08 01:45:00|9896.2|9894.7|9898.8|9897.3|9899.3|9897.4|9896.2|9894.4|248
1667872200000|2022-11-08 01:50:00|9898.9|9897.4|9898.8|9896.4|9901.4|9899.5|9897.9|9895.5|292
1667872500000|2022-11-08 01:55:00|9898.9|9896.5|9897.4|9895|9898.9|9896.5|9895|9893|435
1667872800000|2022-11-08 02:00:00|9897.5|9895.1|9900.1|9897.7|9900.3|9897.9|9896.4|9894.3|497
1667873100000|2022-11-08 02:05:00|9900|9897.6|9900.7|9898.3|9902.4|9900|9898.7|9896.7|370
1667873400000|2022-11-08 02:10:00|9900.4|9898.9|9901.1|9898.7|9901.7|9899.7|9898.8|9896.6|406
1667873700000|2022-11-08 02:15:00|9901|9898.6|9901.8|9899.4|9901.9|9899.9|9899.5|9897.2|254
1667874000000|2022-11-08 02:20:00|9901.7|9899.3|9899.8|9897.4|9901.7|9899.7|9899.1|9897.3|227
1667874300000|2022-11-08 02:25:00|9899.7|9897.3|9899.3|9896.9|9901.4|9899|9898.8|9896.9|219
1667874600000|2022-11-08 02:30:00|9899.4|9897|9903.4|9901|9903.4|9901.1|9898.5|9896.1|196
1667874900000|2022-11-08 02:35:00|9902.9|9901.4|9903.8|9901.4|9904.3|9902.4|9902|9900.2|238
1667875200000|2022-11-08 02:40:00|9904|9901.6|9902.4|9900.9|9905.1|9902.7|9902.3|9900.6|270
1667875500000|2022-11-08 02:45:00|9902.3|9900.8|9902.7|9900.3|9905|9902.9|9902.3|9900.3|218
1667875800000|2022-11-08 02:50:00|9902.8|9900.4|9904.2|9901.8|9905.2|9903.4|9902.6|9900.3|268
1667876100000|2022-11-08 02:55:00|9904.5|9902.1|9907.9|9905.5|9908.2|9905.9|9903.5|9901.3|256
1667876400000|2022-11-08 03:00:00|9908|9905.6|9908.8|9906.4|9909.8|9907.8|9907.1|9904.7|278
1667876700000|2022-11-08 03:05:00|9908.7|9906.3|9906.7|9905.2|9909|9907|9906.1|9903.7|292
1667877000000|2022-11-08 03:10:00|9906.5|9905|9907.5|9905.1|9908.5|9906.5|9906.1|9904.4|233
1667877300000|2022-11-08 03:15:00|9907.4|9905|9906.2|9904.7|9907.4|9905.7|9905.7|9903.9|180
1667877600000|2022-11-08 03:20:00|9906.1|9904.6|9906.4|9904.9|9907.6|9905.5|9905.6|9903.9|183
1667877900000|2022-11-08 03:25:00|9906.3|9904.8|9906.6|9905.1|9907.4|9905.3|9905.3|9903.3|207
1667878200000|2022-11-08 03:30:00|9906.7|9905.2|9905.6|9903.2|9907.3|9905.3|9904.7|9902.7|149
1667878500000|2022-11-08 03:35:00|9905.7|9903.3|9903|9900.6|9906.1|9904.1|9902.1|9900.3|194
1667878800000|2022-11-08 03:40:00|9902.6|9901.1|9904|9901.6|9905.1|9903.4|9902.5|9901|210
1667879100000|2022-11-08 03:45:00|9904.1|9901.7|9905.3|9903.8|9906|9904.2|9903.4|9901.5|232
1667879400000|2022-11-08 03:50:00|9905.4|9903.9|9903.4|9901|9905.7|9903.9|9902.1|9900|262
1667879700000|2022-11-08 03:55:00|9903.5|9901.1|9903.7|9901.3|9903.8|9901.9|9900.6|9899|195
1667880000000|2022-11-08 04:00:00|9903.9|9901.5|9907|9904.6|9907.4|9905.9|9901.8|9899.8|247
1667880300000|2022-11-08 04:05:00|9907.1|9904.7|9909.1|9906.7|9909.6|9907.8|9906.9|9904.5|190
1667880600000|2022-11-08 04:10:00|9909.3|9906.9|9907.3|9904.9|9909.8|9907.6|9906.9|9904.5|189
1667880900000|2022-11-08 04:15:00|9907.2|9904.8|9907.8|9905.4|9907.9|9905.7|9906.4|9904.3|240
1667881200000|2022-11-08 04:20:00|9907.7|9905.3|9908.8|9906.4|9909.7|9907.3|9907.4|9905.2|216
1667881500000|2022-11-08 04:25:00|9908.7|9906.3|9909.9|9907.5|9910.7|9908.3|9908.2|9906.2|142
1667881800000|2022-11-08 04:30:00|9910|9907.6|9911.2|9908.8|9912.1|9910.2|9909.9|9907.5|168
1667882100000|2022-11-08 04:35:00|9911.1|9908.7|9911.2|9908.8|9911.4|9909.3|9910|9907.7|161
1667882400000|2022-11-08 04:40:00|9911.1|9908.7|9912.6|9910.2|9914.4|9912|9910.5|9908.1|271
1667882700000|2022-11-08 04:45:00|9912.5|9910.1|9913.8|9911.4|9913.9|9911.5|9912|9909.7|231
1667883000000|2022-11-08 04:50:00|9913.9|9911.5|9915.8|9913.4|9916.4|9914|9912.4|9910.4|331
1667883300000|2022-11-08 04:55:00|9915.9|9913.5|9915.1|9912.7|9917.3|9915.4|9914.9|9912.6|246
1667883600000|2022-11-08 05:00:00|9915.2|9912.8|9915.6|9913.2|9917.1|9914.7|9914|9911.6|300
1667883900000|2022-11-08 05:05:00|9915.5|9913.1|9916.4|9914|9917.2|9914.8|9914.8|9912.4|251
1667884200000|2022-11-08 05:10:00|9916.3|9913.9|9920|9917.6|9920|9917.6|9916.2|9913.8|260
1667884500000|2022-11-08 05:15:00|9919.9|9917.5|9917.4|9915|9919.9|9917.5|9917.4|9915|335
1667884800000|2022-11-08 05:20:00|9917.5|9915.1|9918.3|9915.9|9919.3|9917|9917|9914.6|309
1667885100000|2022-11-08 05:25:00|9918.1|9915.7|9917.2|9914.8|9918.4|9916|9916.5|9914.1|318
1667885400000|2022-11-08 05:30:00|9917.3|9914.9|9919.6|9917.2|9919.7|9917.5|9916.9|9914.5|339
1667885700000|2022-11-08 05:35:00|9919.7|9917.3|9921.9|9919.5|9922.6|9920.2|9919.2|9916.8|284
1667886000000|2022-11-08 05:40:00|9922|9919.6|9918.7|9916.3|9922.5|9920.3|9918.6|9916.2|263
1667886300000|2022-11-08 05:45:00|9918.9|9916.5|9919.6|9917.2|9920.6|9918.2|9918|9915.7|210
1667886600000|2022-11-08 05:50:00|9919.7|9917.3|9916.8|9914.4|9920.7|9918.5|9916|9914.2|183
1667886900000|2022-11-08 05:55:00|9916.9|9914.5|9922.7|9920.3|9923.3|9920.9|9916.5|9914.5|259
1667887200000|2022-11-08 06:00:00|9922.8|9920.4|9915.4|9913|9922.8|9920.4|9913.7|9911.3|303
1667887500000|2022-11-08 06:05:00|9915.5|9913.1|9913.6|9911.2|9916|9913.6|9913.3|9910.9|303
1667887800000|2022-11-08 06:10:00|9913.5|9911.1|9916.7|9914.3|9916.7|9914.5|9912.8|9910.8|360
1667888100000|2022-11-08 06:15:00|9916.6|9914.2|9913.9|9911.5|9917|9914.6|9913.2|9910.8|313
1667888400000|2022-11-08 06:20:00|9914|9911.6|9916.4|9914|9916.4|9914|9912|9909.6|233
1667888700000|2022-11-08 06:25:00|9916.3|9913.9|9918.3|9915.9|9918.7|9916.3|9914.6|9912.2|233
1667889000000|2022-11-08 06:30:00|9918.2|9915.8|9917.7|9915.3|9918.5|9916.1|9916.3|9914|279
1667889300000|2022-11-08 06:35:00|9917.6|9915.2|9917|9914.6|9920.5|9918.1|9916.5|9914.2|347
1667889600000|2022-11-08 06:40:00|9917.4|9915|9912.5|9910.1|9917.5|9915.1|9911.6|9909.6|428
1667889900000|2022-11-08 06:45:00|9912.8|9910.4|9917.4|9915|9917.5|9915.5|9911.8|9909.9|451
1667890200000|2022-11-08 06:50:00|9917.3|9914.9|9916.7|9915.2|9919.7|9917.9|9916.6|9914.7|368
1667890500000|2022-11-08 06:55:00|9917.2|9914.8|9917.3|9914.9|9919.8|9917.8|9916.6|9914.7|302
1667890800000|2022-11-08 07:00:00|9916.4|9914|9913.7|9911.3|9916.5|9914.7|9910.8|9908.4|504
1667891100000|2022-11-08 07:05:00|9913.6|9911.2|9916.7|9914.3|9917.5|9915.4|9912.3|9909.9|524
1667891400000|2022-11-08 07:10:00|9916.6|9914.2|9920.6|9918.2|9921.9|9919.9|9916.6|9914.2|599
1667891700000|2022-11-08 07:15:00|9920.4|9918|9920.8|9919.3|9924.9|9922.8|9919.8|9917.4|511
1667892000000|2022-11-08 07:20:00|9921.2|9919.7|9917.9|9915.5|9921.9|9919.9|9917.5|9915.1|369
1667892300000|2022-11-08 07:25:00|9917.8|9915.4|9914.9|9912.5|9918.6|9916.2|9914.4|9912.3|327
1667892600000|2022-11-08 07:30:00|9914.6|9913.1|9916.4|9914.9|9917.2|9915.5|9914.3|9912.8|323
1667892900000|2022-11-08 07:35:00|9916.5|9915|9916.6|9915.1|9920.7|9918.7|9915.3|9913.4|439
1667893200000|2022-11-08 07:40:00|9916.9|9914.5|9915.9|9914.4|9919.6|9917.7|9915.3|9913.2|394
1667893500000|2022-11-08 07:45:00|9915.8|9914.3|9921.8|9919.4|9921.9|9919.5|9914.8|9912.8|384
1667893800000|2022-11-08 07:50:00|9921.9|9919.5|9918.7|9917.2|9923.3|9921.2|9918.3|9916.5|313
1667894100000|2022-11-08 07:55:00|9919|9917.5|9916.1|9913.7|9919.9|9917.9|9915.9|9913.6|346
1667894400000|2022-11-08 08:00:00|9915.9|9913.5|9911.7|9909.3|9918.2|9916.4|9911.6|9909.2|677
1667894700000|2022-11-08 08:05:00|9910.6|9909.1|9906.3|9904.8|9911.1|9909.1|9904.1|9902.2|649
1667895000000|2022-11-08 08:10:00|9906.4|9904.9|9906.1|9903.7|9910.4|9908.6|9905.3|9903.4|597
1667895300000|2022-11-08 08:15:00|9906|9903.6|9911.2|9908.8|9913.8|9912.2|9904.6|9902.8|684
1667895600000|2022-11-08 08:20:00|9911.3|9908.9|9911.3|9909.8|9912.2|9910.6|9907.3|9905.8|648
1667895900000|2022-11-08 08:25:00|9911.2|9909.7|9906.5|9905|9911.2|9909.7|9905.4|9903.5|569
1667896200000|2022-11-08 08:30:00|9907.1|9905.6|9904.4|9902.9|9911.2|9909.3|9902.3|9900.3|662
1667896500000|2022-11-08 08:35:00|9904.3|9902.8|9896.5|9894.1|9905.2|9903.4|9896|9894|627
1667896800000|2022-11-08 08:40:00|9896.1|9894.6|9900.9|9898.5|9904.5|9902.6|9896.1|9894.6|496
1667897100000|2022-11-08 08:45:00|9901|9898.6|9905.5|9903.1|9907.9|9906.1|9899.4|9897.9|594
1667897400000|2022-11-08 08:50:00|9905.6|9903.2|9907.5|9906|9911.8|9910|9905.2|9903.1|586
1667897700000|2022-11-08 08:55:00|9907.4|9905.9|9903.7|9901.3|9908.8|9907.3|9902.7|9900.4|542
1667898000000|2022-11-08 09:00:00|9903.6|9901.2|9909.4|9907|9910.8|9909|9903.1|9901.2|565
1667898300000|2022-11-08 09:05:00|9909.8|9907.4|9908.2|9905.8|9909.9|9907.6|9903.6|9901.8|456
1667898600000|2022-11-08 09:10:00|9908.1|9905.7|9901.4|9899|9908.1|9905.8|9898.4|9896|593
1667898900000|2022-11-08 09:15:00|9900.9|9898.5|9896.6|9895.1|9902.2|9900.3|9896.6|9894.6|611
1667899200000|2022-11-08 09:20:00|9896.7|9895.2|9896.2|9893.8|9897.3|9895.8|9892.3|9890.1|577
1667899500000|2022-11-08 09:25:00|9896.1|9893.7|9900.7|9898.3|9901.2|9899.3|9894.9|9892.9|591
1667899800000|2022-11-08 09:30:00|9900.8|9898.4|9901.3|9899.8|9903.6|9901.7|9898.7|9896.4|600
1667900100000|2022-11-08 09:35:00|9901.4|9899.9|9896.1|9893.7|9903.1|9900.9|9894.6|9892.7|481
1667900400000|2022-11-08 09:40:00|9896|9893.6|9891|9888.6|9896.1|9893.7|9890.4|9888.6|467
1667900700000|2022-11-08 09:45:00|9890.8|9888.4|9894.3|9891.9|9894.5|9892.5|9890.2|9888.3|602
1667901000000|2022-11-08 09:50:00|9893.8|9892.3|9893.3|9891.8|9894.3|9892.3|9891.7|9889.9|456
1667901300000|2022-11-08 09:55:00|9893.2|9891.7|9890.5|9889|9893.3|9891.7|9887.5|9885.8|635
1667901600000|2022-11-08 10:00:00|9890.6|9889.1|9894.1|9892.6|9896.4|9894.9|9890.6|9888.6|486
1667901900000|2022-11-08 10:05:00|9894.2|9892.7|9890.9|9889.4|9894.8|9893|9890|9888|498
1667902200000|2022-11-08 10:10:00|9890.7|9889.2|9892.3|9890.8|9894.7|9893.1|9890.5|9889|471
1667902500000|2022-11-08 10:15:00|9892.2|9890.7|9892|9890.5|9895.2|9893.7|9891.6|9890.1|356
1667902800000|2022-11-08 10:20:00|9892.1|9890.6|9894.7|9893.2|9895.7|9894.1|9890.4|9888.8|402
1667903100000|2022-11-08 10:25:00|9894.8|9893.3|9893.2|9890.8|9895.5|9893.9|9890.4|9888.8|482
1667903400000|2022-11-08 10:30:00|9893.1|9890.7|9889|9886.6|9893.1|9890.9|9885.8|9883.7|627
1667903700000|2022-11-08 10:35:00|9889.1|9886.7|9886.4|9884|9890.7|9888.6|9886|9883.9|524
1667904000000|2022-11-08 10:40:00|9886.5|9884.1|9890.7|9889.2|9892.1|9889.7|9886|9883.7|565
1667904300000|2022-11-08 10:45:00|9890.6|9889.1|9891.7|9889.3|9892.6|9890.4|9889.4|9887.1|456
1667904600000|2022-11-08 10:50:00|9891.8|9889.4|9895|9893.5|9895.6|9893.7|9890.9|9889|455
1667904900000|2022-11-08 10:55:00|9895.1|9893.6|9899.7|9897.3|9901.2|9899|9894.6|9892.4|589
1667905200000|2022-11-08 11:00:00|9899.8|9897.4|9901.1|9899.6|9902.9|9901.2|9898.6|9896.6|492
1667905500000|2022-11-08 11:05:00|9901|9899.5|9900.9|9898.5|9902.8|9900.8|9900.3|9898.3|299
1667905800000|2022-11-08 11:10:00|9900.8|9898.4|9898.2|9895.8|9900.9|9898.9|9896.8|9894.8|417
1667906100000|2022-11-08 11:15:00|9898.4|9896|9898|9895.6|9899.3|9897.5|9896.8|9894.7|327
1667906400000|2022-11-08 11:20:00|9897.9|9895.5|9893.6|9891.2|9899.1|9897.2|9891|9888.6|361
1667906700000|2022-11-08 11:25:00|9893.4|9891|9896.9|9894.5|9896.9|9894.5|9892|9889.6|403
1667907000000|2022-11-08 11:30:00|9897.1|9894.7|9898.1|9895.7|9898.9|9897.2|9896.5|9894.2|359
1667907300000|2022-11-08 11:35:00|9897.9|9895.5|9899.5|9897.1|9901.4|9899.9|9897.1|9895.2|511
1667907600000|2022-11-08 11:40:00|9899.4|9897|9903|9901.5|9903.7|9902|9897.1|9895|496
1667907900000|2022-11-08 11:45:00|9902.7|9901.2|9900.7|9899.2|9902.8|9901.2|9900.1|9898.6|423
1667908200000|2022-11-08 11:50:00|9900.6|9899.1|9901.8|9900.3|9905.9|9903.8|9900.3|9898.6|419
1667908500000|2022-11-08 11:55:00|9901.7|9900.2|9903.5|9902|9906.7|9904.8|9899.5|9897.7|512
1667908800000|2022-11-08 12:00:00|9903.6|9902.1|9904|9902.5|9905.7|9903.7|9902.1|9900.2|384
1667909100000|2022-11-08 12:05:00|9904.2|9902.7|9904.6|9902.2|9905.9|9904.4|9902.3|9900.4|420
1667909400000|2022-11-08 12:10:00|9904.1|9902.6|9908|9906.5|9908.9|9906.9|9903.6|9901.8|413
1667909700000|2022-11-08 12:15:00|9908.1|9906.6|9915.8|9914.3|9917.1|9915.6|9907.3|9905.8|761
1667910000000|2022-11-08 12:20:00|9915.5|9914|9909.5|9908|9915.8|9914.3|9909.2|9907.2|597
1667910300000|2022-11-08 12:25:00|9909.6|9908.1|9914.4|9912.9|9916.2|9914.3|9909|9907.5|585
1667910600000|2022-11-08 12:30:00|9914.5|9913|9913|9910.6|9915.5|9913.8|9912.2|9910.5|514
1667910900000|2022-11-08 12:35:00|9913.1|9910.7|9910.9|9909.4|9913.2|9910.8|9906.5|9904.9|484
1667911200000|2022-11-08 12:40:00|9910.8|9909.3|9911.8|9910.3|9913.9|9912.3|9910.4|9908.5|480
1667911500000|2022-11-08 12:45:00|9911.7|9910.2|9921.8|9920.3|9922.2|9920.4|9911.5|9909.7|496
1667911800000|2022-11-08 12:50:00|9921.7|9920.2|9923.7|9921.3|9924.3|9922.4|9919.1|9917.3|495
1667912100000|2022-11-08 12:55:00|9923.6|9921.2|9926.2|9924.7|9927.9|9926.4|9922.7|9921|555
1667912400000|2022-11-08 13:00:00|9926.1|9924.6|9922.8|9921.3|9928|9926|9920.9|9919.4|500
1667912700000|2022-11-08 13:05:00|9922.9|9921.4|9922.1|9920.6|9926.6|9925.1|9921.9|9920.3|508
1667913000000|2022-11-08 13:10:00|9922.3|9919.9|9915.3|9913.8|9922.8|9921|9913.9|9912.1|544
1667913300000|2022-11-08 13:15:00|9915.2|9913.7|9911.5|9910|9915.9|9914.1|9910.7|9908.9|465
1667913600000|2022-11-08 13:20:00|9910.8|9909.3|9907.4|9905|9910.9|9909.3|9904.5|9902.5|606
1667913900000|2022-11-08 13:25:00|9907.2|9905.7|9913.6|9912.1|9913.7|9912.2|9907.2|9905.1|562
1667914200000|2022-11-08 13:30:00|9913.4|9911.9|9916.8|9915.3|9917.9|9916|9912.3|9910.3|505
1667914500000|2022-11-08 13:35:00|9916.7|9915.2|9913.1|9911.6|9917.4|9915.4|9911.7|9909.8|532
1667914800000|2022-11-08 13:40:00|9913.2|9911.7|9909.1|9907.6|9913.3|9911.7|9908.4|9906.5|475
1667915100000|2022-11-08 13:45:00|9909|9907.5|9906.9|9905.4|9909.1|9907.6|9904.7|9903.2|437
1667915400000|2022-11-08 13:50:00|9906.8|9905.3|9902.1|9900.6|9906.9|9905.4|9901.5|9900|524
1667915700000|2022-11-08 13:55:00|9902.2|9900.7|9904.9|9903.4|9905.7|9904|9902.2|9900.1|505
1667916000000|2022-11-08 14:00:00|9905|9903.5|9903.5|9902|9908.4|9906.9|9903.2|9901.5|457
1667916300000|2022-11-08 14:05:00|9903.2|9901.7|9902.7|9901.2|9904.6|9903.1|9900.9|9899.3|462
1667916600000|2022-11-08 14:10:00|9902.8|9901.3|9902.8|9901.3|9907.1|9905.6|9901.9|9900.4|493
1667916900000|2022-11-08 14:15:00|9902.9|9901.4|9901.2|9899.7|9904|9902.5|9900.1|9898.6|543
1667917200000|2022-11-08 14:20:00|9901.1|9899.6|9900.7|9898.3|9902.5|9901|9897.7|9896|495
1667917500000|2022-11-08 14:25:00|9900.8|9898.4|9896.3|9894.8|9901|9899.5|9894.3|9892.7|514
1667917800000|2022-11-08 14:30:00|9896.2|9894.7|9898|9896.5|9899.1|9897.6|9893.8|9892.3|628
1667918100000|2022-11-08 14:35:00|9898.2|9896.7|9902.4|9900.9|9903.2|9901.7|9897.4|9895.6|615
1667918400000|2022-11-08 14:40:00|9902.3|9900.8|9898|9895.6|9902.3|9900.8|9896.8|9895.1|640
1667918700000|2022-11-08 14:45:00|9897.7|9896.2|9895.1|9892.7|9901.8|9900.3|9893.7|9891.7|786
1667919000000|2022-11-08 14:50:00|9895.2|9892.8|9895.3|9893.8|9896.8|9895.3|9889.5|9888|655
1667919300000|2022-11-08 14:55:00|9895.1|9893.6|9891.2|9889.7|9896.2|9894.5|9891.2|9889.7|716
1667919600000|2022-11-08 15:00:00|9891.8|9890.3|9885.1|9883.6|9891.8|9890.3|9879.9|9878.4|929
1667919900000|2022-11-08 15:05:00|9885.4|9883.9|9870.5|9869|9885.8|9884.3|9870.4|9868.7|772
1667920200000|2022-11-08 15:10:00|9870.6|9869.1|9863.2|9860.8|9872.8|9871|9862.7|9860.7|908
1667920500000|2022-11-08 15:15:00|9863.3|9860.9|9856.5|9855|9865|9863.3|9853.7|9851.9|1131
1667920800000|2022-11-08 15:20:00|9856.8|9855.3|9859.5|9858|9863.4|9861.5|9854.2|9852.5|856
1667921100000|2022-11-08 15:25:00|9859.4|9857.9|9868.7|9867.2|9870.8|9868.8|9856.4|9854.9|998
1667921400000|2022-11-08 15:30:00|9868.5|9867|9860.2|9858.7|9870.8|9868.8|9856.3|9854.4|898
1667921700000|2022-11-08 15:35:00|9860.1|9858.6|9860|9857.6|9860.5|9858.8|9854.7|9852.9|902
1667922000000|2022-11-08 15:40:00|9859.6|9858.1|9853.9|9851.5|9863.7|9861.3|9852.6|9851.1|862
1667922300000|2022-11-08 15:45:00|9854|9851.6|9848.8|9847.3|9857.2|9855.4|9847.8|9846.3|882
1667922600000|2022-11-08 15:50:00|9848.5|9847|9848.4|9846.9|9854.8|9853.3|9843.3|9841.4|888
1667922900000|2022-11-08 15:55:00|9848.2|9846.7|9849.2|9847.7|9852.2|9850.7|9845.5|9843.9|603
1667923200000|2022-11-08 16:00:00|9849.3|9847.8|9851.4|9849.9|9856.4|9854.9|9848.2|9846.2|715
1667923500000|2022-11-08 16:05:00|9851.5|9850|9851.6|9850.1|9855.3|9853.5|9849.8|9848.3|769
1667923800000|2022-11-08 16:10:00|9851.4|9849.9|9849.7|9848.2|9852.8|9851|9847.2|9845.6|664
1667924100000|2022-11-08 16:15:00|9849.5|9848|9849.9|9848.4|9850.3|9848.8|9846|9844.5|675
1667924400000|2022-11-08 16:20:00|9849.7|9848.2|9846|9844.5|9853.8|9851.8|9845.8|9844.1|647
1667924700000|2022-11-08 16:25:00|9846.1|9844.6|9849.5|9848|9850.4|9848.8|9846|9844.3|614
1667925000000|2022-11-08 16:30:00|9849.2|9847.7|9848.2|9846.7|9852.2|9850.7|9846.4|9844.9|604
1667925300000|2022-11-08 16:35:00|9848.1|9846.6|9843.2|9840.8|9849.5|9847.7|9842.2|9840.7|592
1667925600000|2022-11-08 16:40:00|9843.1|9840.7|9840.8|9838.4|9843.2|9840.8|9838|9835.9|550
1667925900000|2022-11-08 16:45:00|9840.9|9838.5|9843.4|9841.9|9846.3|9844.7|9839.2|9837.4|601
1667926200000|2022-11-08 16:50:00|9843.3|9841.8|9842.3|9840.8|9846.5|9844.6|9841.2|9839.4|491
1667926500000|2022-11-08 16:55:00|9842.5|9841|9843.2|9841.7|9844.9|9843.4|9839.8|9837.9|443
1667926800000|2022-11-08 17:00:00|9843.1|9841.6|9844.7|9843.2|9846.6|9845.1|9840.7|9839.2|383
1667927100000|2022-11-08 17:05:00|9844.8|9843.3|9845.2|9843.7|9848.5|9847|9843.9|9841.9|484
1667927400000|2022-11-08 17:10:00|9845.4|9843.9|9852.8|9851.3|9853.8|9851.8|9845.3|9843.8|479
1667927700000|2022-11-08 17:15:00|9852.7|9851.2|9853.8|9852.3|9854.7|9853.2|9851.5|9850|471
1667928000000|2022-11-08 17:20:00|9853.9|9852.4|9855.9|9854.4|9856.2|9854.4|9850.8|9849|451
1667928300000|2022-11-08 17:25:00|9856|9854.5|9852.8|9851.3|9856.5|9854.6|9851.6|9850.1|384
1667928600000|2022-11-08 17:30:00|9852.7|9851.2|9852.4|9850.9|9854.1|9852.6|9851|9849.3|363
1667928900000|2022-11-08 17:35:00|9852.5|9851|9852.8|9851.3|9855|9853.1|9851|9849.3|309
1667929200000|2022-11-08 17:40:00|9852.9|9851.4|9851.3|9849.8|9853.3|9851.4|9850.5|9848.8|293
1667929500000|2022-11-08 17:45:00|9851.2|9849.7|9848.5|9847|9852.3|9850.8|9848.1|9846.6|351
1667929800000|2022-11-08 17:50:00|9848.6|9847.1|9850.7|9849.2|9852.5|9851|9848.5|9847|273
1667930100000|2022-11-08 17:55:00|9850.6|9849.1|9846.6|9845.1|9850.6|9849.1|9846|9844.4|357
1667930400000|2022-11-08 18:00:00|9846.7|9845.2|9844|9841.6|9848.3|9846.8|9842.2|9840.4|361
1667930700000|2022-11-08 18:05:00|9844.1|9841.7|9842.6|9841.1|9845.3|9843.8|9841.6|9840.1|372
1667931000000|2022-11-08 18:10:00|9842.5|9841|9842.1|9840.6|9846.4|9844.7|9841.1|9839.3|382
1667931300000|2022-11-08 18:15:00|9842.2|9840.7|9842.4|9840.9|9842.7|9841.1|9838.9|9837|433
1667931600000|2022-11-08 18:20:00|9842.3|9840.8|9853.1|9850.7|9855.4|9853.9|9842.3|9840.8|698
1667931900000|2022-11-08 18:25:00|9853.2|9850.8|9860.5|9859|9861|9859.2|9852.8|9850.7|626
1667932200000|2022-11-08 18:30:00|9860.4|9858.9|9856.3|9854.8|9867.5|9866|9855.8|9854.1|774
1667932500000|2022-11-08 18:35:00|9856.4|9854.9|9854.6|9852.2|9857.5|9856|9854|9852.2|520
1667932800000|2022-11-08 18:40:00|9854.5|9852.1|9852.3|9850.8|9855.5|9853.4|9851.3|9849.4|457
1667933100000|2022-11-08 18:45:00|9852.2|9850.7|9855.9|9853.5|9856.2|9854.3|9850.9|9849.1|496
1667933400000|2022-11-08 18:50:00|9855.8|9853.4|9856|9854.5|9857.3|9855.8|9852.4|9850.5|604
1667933700000|2022-11-08 18:55:00|9855.6|9854.1|9862.3|9860.8|9862.5|9860.9|9854.5|9852.6|652
1667934000000|2022-11-08 19:00:00|9863.1|9861.6|9862.6|9860.2|9863.5|9862|9858.9|9857.4|546
1667934300000|2022-11-08 19:05:00|9862.5|9860.1|9869.5|9868|9869.6|9868.1|9861.7|9859.9|566
1667934600000|2022-11-08 19:10:00|9869.4|9867.9|9867.6|9865.2|9871.7|9869.9|9867.3|9864.9|578
1667934900000|2022-11-08 19:15:00|9867.1|9865.6|9866.5|9865|9868.3|9866.5|9865.6|9863.7|405
1667935200000|2022-11-08 19:20:00|9866.7|9865.2|9870|9868.5|9871|9869.5|9865.9|9864.2|522
1667935500000|2022-11-08 19:25:00|9869.9|9868.4|9873.5|9871.1|9874|9872.1|9869.6|9868.1|576
1667935800000|2022-11-08 19:30:00|9873.6|9871.2|9874.2|9871.8|9878.8|9876.8|9872.3|9870.3|662
1667936100000|2022-11-08 19:35:00|9874.1|9871.7|9866.5|9865|9875.2|9873.1|9865.4|9863.4|632
1667936400000|2022-11-08 19:40:00|9866.6|9865.1|9864.8|9863.3|9868.5|9867|9862.2|9860.2|508
1667936700000|2022-11-08 19:45:00|9864.7|9863.2|9862.9|9860.5|9867.7|9865.7|9862|9860.3|539
1667937000000|2022-11-08 19:50:00|9862.8|9860.4|9859|9857.5|9863.5|9861.7|9856.1|9854|573
1667937300000|2022-11-08 19:55:00|9858.9|9857.4|9860.6|9859.1|9862.1|9860.6|9856.4|9854.5|512
1667937600000|2022-11-08 20:00:00|9860.8|9859.3|9856.4|9854.9|9862.4|9860.6|9854.6|9852.5|540
1667937900000|2022-11-08 20:05:00|9856.8|9854.4|9858.6|9857.1|9859.5|9857.6|9854.6|9853.1|505
1667938200000|2022-11-08 20:10:00|9859|9856.6|9856.7|9854.3|9861.2|9859.4|9855.6|9854|452
1667938500000|2022-11-08 20:15:00|9856.6|9854.2|9854.5|9852.1|9856.7|9855|9853.1|9850.8|376
1667938800000|2022-11-08 20:20:00|9854.6|9852.2|9856|9853.6|9856.1|9854.3|9852.7|9850.6|352
1667939100000|2022-11-08 20:25:00|9855.9|9853.5|9856.3|9853.9|9857.9|9855.8|9854.8|9852.9|313
1667939400000|2022-11-08 20:30:00|9855.5|9854|9850.4|9848.9|9856.8|9854.5|9848.1|9845.7|561
1667939700000|2022-11-08 20:35:00|9850.3|9848.8|9852.8|9850.4|9854.7|9853.1|9850.3|9848.1|459
1667940000000|2022-11-08 20:40:00|9852.5|9850.1|9853.6|9851.2|9853.8|9851.7|9850.9|9848.5|326
1667940300000|2022-11-08 20:45:00|9853.7|9851.3|9853.4|9851.9|9854.4|9852.5|9851.3|9849.5|461
1667940600000|2022-11-08 20:50:00|9853.3|9851.8|9856.2|9853.8|9856.4|9854.1|9852.1|9850.1|523
1667940900000|2022-11-08 20:55:00|9856.3|9853.9|9859.1|9857.6|9860.5|9858.8|9856.1|9853.7|383
1667941200000|2022-11-08 21:00:00|9859.4|9857.9|9859.4|9857|9861.4|9859.3|9858.2|9856.5|250
1667941500000|2022-11-08 21:05:00|9859.5|9857.1|9858.9|9856.5|9860.1|9857.7|9858.2|9856.2|191
1667941800000|2022-11-08 21:10:00|9858.7|9856.3|9858.5|9856.1|9858.8|9856.5|9857.4|9855.3|227
1667942100000|2022-11-08 21:15:00|9858.6|9856.2|9856.8|9854.4|9858.7|9856.3|9856.4|9854|176
1667942400000|2022-11-08 21:20:00|9856.9|9854.5|9856.1|9853.7|9856.9|9854.5|9855|9853.1|146
1667942700000|2022-11-08 21:25:00|9856.3|9853.9|9856.4|9854|9857.1|9855.3|9854.6|9852.7|221
1667943000000|2022-11-08 21:30:00|9856.3|9853.9|9856.4|9854|9857.5|9855.3|9856.2|9853.8|139
1667943300000|2022-11-08 21:35:00|9856.3|9853.9|9857.8|9855.4|9858.4|9856.4|9856.3|9853.9|255
1667943600000|2022-11-08 21:40:00|9857.9|9855.5|9856|9854.5|9858.7|9856.6|9856|9853.9|288
1667943900000|2022-11-08 21:45:00|9856.5|9854.1|9856.9|9854.5|9858.3|9855.9|9856.5|9854.1|89
1667944200000|2022-11-08 21:50:00|9857|9854.6|9858.5|9856.1|9858.6|9856.6|9856.9|9854.5|73
1667944500000|2022-11-08 21:55:00|9858.4|9856|9858.5|9853.5|9862|9859.4|9848.2|9843.2|259
1667944800000|2022-11-08 22:00:00|9858.9|9853.9|9853.6|9848.6|9860.4|9855.4|9853.4|9848.4|52
1667945100000|2022-11-08 22:05:00|9854.7|9849.7|9853.9|9848.9|9858.3|9853.3|9853.8|9848.8|152
1667945400000|2022-11-08 22:10:00|9854|9849|9854.5|9849.5|9855.8|9850.8|9853.3|9848.3|34
1667945700000|2022-11-08 22:15:00|9854.4|9849.4|9855.5|9850.5|9856.7|9851.7|9853.2|9848.2|123
1667946000000|2022-11-08 22:20:00|9855.7|9850.7|9855.3|9850.3|9857|9852|9854.2|9849.2|248
1667946300000|2022-11-08 22:25:00|9855.2|9850.2|9856.5|9851.5|9856.5|9851.5|9855.1|9850.1|363
1667946600000|2022-11-08 22:30:00|9855.3|9850.3|9856|9851|9858|9853|9855.2|9850.2|269
1667946900000|2022-11-08 22:35:00|9855.9|9850.9|9857.1|9852.1|9857.4|9852.4|9855.3|9850.3|85
1667947200000|2022-11-08 22:40:00|9857.2|9852.2|9856.9|9851.9|9857.7|9852.7|9856.2|9851.2|548
1667947500000|2022-11-08 22:45:00|9855.9|9850.9|9857.1|9852.1|9857.9|9852.9|9855.5|9850.5|162
1667947800000|2022-11-08 22:50:00|9857.3|9852.3|9857.4|9852.4|9858|9853|9856.8|9851.8|95
1667948100000|2022-11-08 22:55:00|9856.7|9851.7|9856.4|9851.4|9857.1|9852.1|9852.7|9847.7|404
1667948400000|2022-11-08 23:00:00|9856.2|9851.2|9854.7|9851|9857.5|9852.5|9853.6|9848.9|395
1667948700000|2022-11-08 23:05:00|9856.9|9851.9|9853.7|9851.2|9856.9|9851.9|9853.2|9849|234
1667949000000|2022-11-08 23:10:00|9853.6|9851|9851.3|9848.2|9854|9851.3|9850.9|9847.8|349
1667949300000|2022-11-08 23:15:00|9851.4|9848.1|9849|9846.6|9851.4|9848.3|9846.7|9844.3|491
1667949600000|2022-11-08 23:20:00|9849.1|9846.7|9849.3|9846.9|9850.6|9848.2|9848.3|9845.9|326
1667949900000|2022-11-08 23:25:00|9849|9846.6|9849.7|9847.3|9851.1|9848.7|9848.3|9845.9|187
1667950200000|2022-11-08 23:30:00|9849.8|9847.4|9848.4|9846|9850.9|9848.5|9848.4|9846|179
1667950500000|2022-11-08 23:35:00|9848.5|9846.1|9848.5|9846.1|9849.5|9847.1|9847.3|9844.9|222
1667950800000|2022-11-08 23:40:00|9848.6|9846.2|9849.3|9846.9|9850.1|9847.7|9847.6|9845.2|274
1667951100000|2022-11-08 23:45:00|9849.4|9847|9849.6|9847.2|9851.8|9849.4|9849.2|9846.8|320
1667951400000|2022-11-08 23:50:00|9849.7|9847.3|9849.1|9846.7|9849.8|9847.4|9847.5|9845.1|270
1667951700000|2022-11-08 23:55:00|9848.9|9846.5|9847.8|9845.4|9850.1|9847.7|9847.5|9845.1|561
1667952000000|2022-11-09 00:00:00|9847.9|9845.5|9856.1|9853.7|9856.6|9854.2|9847.7|9845.3|434
1667952300000|2022-11-09 00:05:00|9855.8|9853.4|9858.4|9856.9|9859.3|9857.6|9855|9852.6|301
1667952600000|2022-11-09 00:10:00|9858.5|9857|9857.3|9855.8|9858.9|9857.4|9855.9|9853.5|309
1667952900000|2022-11-09 00:15:00|9857.2|9855.7|9858.4|9856.9|9859.4|9857.6|9856.5|9854.5|321
1667953200000|2022-11-09 00:20:00|9858.3|9856.8|9859.5|9858|9862.3|9860.4|9857.5|9855.6|301
1667953500000|2022-11-09 00:25:00|9860|9857.6|9859.7|9857.3|9861|9858.9|9859.1|9856.8|280
1667953800000|2022-11-09 00:30:00|9859.5|9857.1|9856|9853.6|9859.7|9857.3|9854|9852|342
1667954100000|2022-11-09 00:35:00|9855.9|9853.5|9854.9|9853.4|9856.3|9854.4|9852.5|9850.5|301
1667954400000|2022-11-09 00:40:00|9854.8|9853.3|9857.9|9855.5|9858|9856|9854|9852.4|203
1667954700000|2022-11-09 00:45:00|9857.8|9855.4|9859.3|9857.8|9860.2|9858.5|9857.2|9855|323
1667955000000|2022-11-09 00:50:00|9859.4|9857.9|9861.5|9860|9862.7|9860.9|9858.9|9857.4|294
1667955300000|2022-11-09 00:55:00|9861.7|9859.3|9862.8|9860.4|9863.1|9861.2|9860.4|9858.6|353
1667955600000|2022-11-09 01:00:00|9862.6|9860.2|9864|9861.6|9869.1|9867.2|9859.9|9857.5|676
1667955900000|2022-11-09 01:05:00|9863.9|9861.5|9860.7|9858.3|9863.9|9861.9|9860.7|9858.3|378
1667956200000|2022-11-09 01:10:00|9860.5|9858.1|9863.4|9861|9863.8|9861.6|9860.3|9857.9|368
1667956500000|2022-11-09 01:15:00|9862.8|9861.3|9863.2|9860.8|9866|9863.6|9862.1|9859.8|458
1667956800000|2022-11-09 01:20:00|9862.8|9861.3|9863.2|9860.8|9864.4|9862|9860.5|9858.2|454
1667957100000|2022-11-09 01:25:00|9863.5|9861.1|9863.9|9861.5|9866|9863.6|9863|9860.6|343
1667957400000|2022-11-09 01:30:00|9864.1|9861.7|9861.3|9859.8|9864.2|9861.8|9858.9|9856.8|439
1667957700000|2022-11-09 01:35:00|9861.8|9859.4|9865|9862.6|9865.7|9863.8|9860.5|9858.2|482
1667958000000|2022-11-09 01:40:00|9864.9|9863.4|9863.8|9861.4|9865.7|9863.7|9862.8|9860.9|494
1667958300000|2022-11-09 01:45:00|9863.9|9861.5|9865.1|9862.7|9865.4|9863|9863.4|9861.1|414
1667958600000|2022-11-09 01:50:00|9865|9862.6|9867.2|9865.7|9868|9866.1|9864.2|9861.9|334
1667958900000|2022-11-09 01:55:00|9867.4|9865.9|9867.6|9865.2|9868.3|9866.7|9866.6|9864.7|293
1667959200000|2022-11-09 02:00:00|9867.2|9864.8|9864.7|9862.3|9867.3|9865.2|9862.2|9860.4|329
1667959500000|2022-11-09 02:05:00|9864.8|9862.4|9862.8|9860.4|9864.8|9862.8|9861.9|9859.5|340
1667959800000|2022-11-09 02:10:00|9862.7|9860.3|9862.8|9860.4|9864.5|9863|9862|9859.6|349
1667960100000|2022-11-09 02:15:00|9862.7|9860.3|9857.1|9854.7|9862.8|9860.4|9856.8|9854.5|328
1667960400000|2022-11-09 02:20:00|9857.2|9854.8|9857.9|9855.5|9859|9856.6|9857|9854.6|376
1667960700000|2022-11-09 02:25:00|9858|9855.6|9855.2|9853.7|9858|9855.6|9854.6|9852.8|369
1667961000000|2022-11-09 02:30:00|9855.3|9853.8|9855.1|9852.7|9857.4|9855|9854.7|9852.3|349
1667961300000|2022-11-09 02:35:00|9855.2|9852.8|9852.1|9849.7|9856.8|9854.7|9851.7|9849.5|310
1667961600000|2022-11-09 02:40:00|9852|9849.6|9853.7|9851.3|9854.2|9852.4|9851.2|9849|378
1667961900000|2022-11-09 02:45:00|9853.8|9851.4|9852.7|9850.3|9854.6|9852.9|9849.8|9847.7|417
1667962200000|2022-11-09 02:50:00|9852.8|9850.4|9851.8|9849.4|9855.3|9853.5|9851.3|9849.2|396
1667962500000|2022-11-09 02:55:00|9851.9|9849.5|9852|9849.6|9853.8|9852.1|9851.2|9849.4|425
1667962800000|2022-11-09 03:00:00|9852.1|9849.7|9847.5|9846|9852.1|9850.1|9845.2|9843.5|569
1667963100000|2022-11-09 03:05:00|9848|9845.6|9848.2|9846.7|9849.8|9847.7|9846.1|9844.1|402
1667963400000|2022-11-09 03:10:00|9848.1|9846.6|9850.6|9848.2|9852.1|9850.1|9845.3|9842.9|341
1667963700000|2022-11-09 03:15:00|9850.5|9848.1|9851.9|9849.5|9852.4|9850.2|9849.7|9847.3|412
1667964000000|2022-11-09 03:20:00|9852|9849.6|9850.5|9848.1|9852.2|9850.4|9849.1|9846.7|329
1667964300000|2022-11-09 03:25:00|9850.6|9848.2|9854|9851.6|9854.2|9852.1|9850.4|9848|277
1667964600000|2022-11-09 03:30:00|9854.5|9852.1|9856.1|9853.7|9857.2|9854.8|9852.6|9850.8|379
1667964900000|2022-11-09 03:35:00|9856.4|9854|9858.2|9855.8|9859.2|9856.8|9855.6|9853.2|379
1667965200000|2022-11-09 03:40:00|9858|9855.6|9856.4|9854|9858.6|9856.2|9855.3|9853.1|336
1667965500000|2022-11-09 03:45:00|9856.6|9854.2|9855.7|9854.2|9857.4|9855.2|9855.4|9853.7|245
1667965800000|2022-11-09 03:50:00|9855.8|9854.3|9857.6|9856.1|9858.1|9856.2|9855.7|9853.8|217
1667966100000|2022-11-09 03:55:00|9857.4|9855.9|9861.4|9859.9|9862.5|9860.5|9857|9855.1|425
1667966400000|2022-11-09 04:00:00|9861.5|9860|9866.2|9864.7|9867.1|9865.6|9861.1|9859.3|451
1667966700000|2022-11-09 04:05:00|9866.4|9864.9|9868.5|9866.1|9868.7|9866.9|9866|9864.1|407
1667967000000|2022-11-09 04:10:00|9868.2|9866.7|9867|9864.6|9869.1|9867.2|9865|9863|278
1667967300000|2022-11-09 04:15:00|9866.9|9864.5|9868.9|9866.5|9869|9867.3|9865.4|9863.5|246
1667967600000|2022-11-09 04:20:00|9868.6|9867.1|9866.9|9865.4|9868.9|9867.1|9866.9|9865.1|198
1667967900000|2022-11-09 04:25:00|9866.8|9865.3|9865|9863.5|9867|9865.5|9863.3|9861.5|297
1667968200000|2022-11-09 04:30:00|9864.9|9863.4|9865.3|9863.8|9866.5|9864.8|9863.7|9862|306
1667968500000|2022-11-09 04:35:00|9865.2|9863.7|9864.3|9861.9|9867.2|9865.1|9863.4|9861.4|292
1667968800000|2022-11-09 04:40:00|9864.4|9862|9864|9861.6|9866.3|9863.9|9862.9|9860.9|188
1667969100000|2022-11-09 04:45:00|9863.9|9861.5|9866.9|9864.5|9866.9|9864.7|9863.3|9861.5|227
1667969400000|2022-11-09 04:50:00|9866.8|9864.4|9868.4|9866.9|9869.2|9867.3|9865.8|9863.9|188
1667969700000|2022-11-09 04:55:00|9869|9866.6|9866.6|9865.1|9869.1|9867.1|9866.4|9864.6|226
1667970000000|2022-11-09 05:00:00|9867|9864.6|9867.1|9864.7|9869.9|9867.6|9865.6|9863.5|296
1667970300000|2022-11-09 05:05:00|9867.2|9864.8|9866.8|9864.4|9867.4|9865.4|9864.2|9862.4|259
1667970600000|2022-11-09 05:10:00|9866.9|9864.5|9864.6|9862.2|9867|9865.4|9863.7|9861.7|267
1667970900000|2022-11-09 05:15:00|9864.4|9862.9|9864.9|9862.5|9865.1|9863.2|9863.1|9861|235
1667971200000|2022-11-09 05:20:00|9865.5|9863.1|9867.3|9864.9|9867.5|9865.5|9864.8|9862.6|292
1667971500000|2022-11-09 05:25:00|9867.1|9864.7|9863.7|9862.2|9867.4|9865|9862.2|9860.1|226
1667971800000|2022-11-09 05:30:00|9864.1|9861.7|9864.4|9862|9865.3|9863.4|9862.5|9860.1|262
1667972100000|2022-11-09 05:35:00|9864.5|9862.1|9870.4|9868.9|9870.8|9868.9|9863.7|9861.6|313
1667972400000|2022-11-09 05:40:00|9871.7|9869.3|9872|9869.6|9874|9871.6|9870.8|9868.4|376
1667972700000|2022-11-09 05:45:00|9871.9|9869.5|9866.7|9865.2|9872.3|9869.9|9866.7|9864.8|306
1667973000000|2022-11-09 05:50:00|9866.8|9864.4|9866.1|9864.6|9868.1|9865.9|9865.6|9863.4|301
1667973300000|2022-11-09 05:55:00|9866.2|9863.8|9869.1|9866.7|9869.2|9866.9|9865.7|9863.6|297
1667973600000|2022-11-09 06:00:00|9868.5|9867|9869.9|9867.5|9871.5|9869.5|9867.5|9865.1|302
1667973900000|2022-11-09 06:05:00|9869.8|9867.4|9869.7|9867.3|9870.6|9868.3|9867.8|9866|290
1667974200000|2022-11-09 06:10:00|9869.8|9867.4|9874.9|9872.5|9875.6|9873.2|9869.1|9866.8|355
1667974500000|2022-11-09 06:15:00|9875.1|9872.7|9874.7|9872.3|9875.1|9872.8|9871.9|9869.5|495
1667974800000|2022-11-09 06:20:00|9874.6|9872.2|9870.9|9869.4|9875.1|9872.8|9870.7|9868.9|342
1667975100000|2022-11-09 06:25:00|9871.2|9869.7|9870.3|9868.8|9873.2|9870.8|9869.8|9867.7|356
1667975400000|2022-11-09 06:30:00|9870.2|9868.7|9868.8|9866.4|9871.4|9869.5|9867.6|9865.4|295
1667975700000|2022-11-09 06:35:00|9868.9|9866.5|9868.6|9866.2|9871.2|9869.4|9867.5|9865.7|376
1667976000000|2022-11-09 06:40:00|9868.5|9866.1|9867.1|9864.7|9869.7|9867.5|9867|9864.6|251
1667976300000|2022-11-09 06:45:00|9867.2|9864.8|9867.9|9865.5|9870.3|9867.9|9867.2|9864.8|227
1667976600000|2022-11-09 06:50:00|9867.8|9865.4|9869.2|9866.8|9869.9|9867.7|9866.6|9864.6|392
1667976900000|2022-11-09 06:55:00|9868.5|9867|9869.6|9868.1|9871.5|9870|9868.4|9866.6|409
1667977200000|2022-11-09 07:00:00|9869|9867.5|9861.4|9859.9|9869.4|9867.5|9861.3|9859.4|609
1667977500000|2022-11-09 07:05:00|9861.3|9859.8|9864.4|9862|9864.9|9863|9861.3|9859.4|426
1667977800000|2022-11-09 07:10:00|9864.3|9861.9|9859|9857.5|9864.3|9861.9|9856.2|9853.8|487
1667978100000|2022-11-09 07:15:00|9859.2|9857.7|9858.2|9856.7|9860.2|9858.2|9855.9|9853.7|455
1667978400000|2022-11-09 07:20:00|9858.3|9856.8|9861.4|9859.9|9862.8|9861|9856.9|9855.2|462
1667978700000|2022-11-09 07:25:00|9861.5|9860|9860.5|9859|9862.3|9860.3|9859.4|9857.6|431
1667979000000|2022-11-09 07:30:00|9860.6|9859.1|9860.9|9858.5|9861|9859.1|9855.1|9852.7|542
1667979300000|2022-11-09 07:35:00|9860.8|9858.4|9859.1|9856.7|9863.8|9862|9858.3|9856.6|537
1667979600000|2022-11-09 07:40:00|9859|9856.6|9860|9857.6|9862.3|9860.2|9858.3|9856.5|525
1667979900000|2022-11-09 07:45:00|9859.5|9857.1|9860.6|9858.2|9861.4|9859.3|9858.3|9855.9|530
1667980200000|2022-11-09 07:50:00|9860.5|9858.1|9854.5|9853|9861|9859|9854.5|9853|514
1667980500000|2022-11-09 07:55:00|9854.6|9853.1|9856.1|9853.7|9857.7|9856.1|9852.1|9849.7|777
1667980800000|2022-11-09 08:00:00|9856|9853.6|9840.9|9838.5|9856.7|9854.8|9840.9|9838.5|936
1667981100000|2022-11-09 08:05:00|9840.8|9838.4|9833.6|9831.2|9842.9|9840.8|9833.5|9831.1|890
1667981400000|2022-11-09 08:10:00|9833.8|9831.4|9837.6|9836.1|9838.3|9836.8|9832.6|9830.2|706
1667981700000|2022-11-09 08:15:00|9837.5|9836|9835.1|9832.7|9838.8|9837.3|9833.3|9831.6|580
1667982000000|2022-11-09 08:20:00|9835.2|9832.8|9835.3|9833.8|9837.3|9835|9827.6|9825.8|739
1667982300000|2022-11-09 08:25:00|9835.2|9833.7|9829|9827.5|9840.5|9838.6|9828.5|9826.5|829
1667982600000|2022-11-09 08:30:00|9829.4|9827.9|9831.1|9829.6|9833.6|9831.6|9828.3|9826.1|660
1667982900000|2022-11-09 08:35:00|9831.2|9829.7|9831.1|9829.6|9832.2|9830.2|9825.8|9824.1|599
1667983200000|2022-11-09 08:40:00|9831.3|9828.9|9830.7|9828.3|9832.9|9831|9827.5|9825.8|625
1667983500000|2022-11-09 08:45:00|9830.8|9828.4|9835.2|9832.8|9835.8|9834|9829.9|9828.4|643
1667983800000|2022-11-09 08:50:00|9835.1|9832.7|9837.2|9835.7|9838.3|9836.3|9833.6|9831.9|532
1667984100000|2022-11-09 08:55:00|9837.3|9835.8|9839.9|9837.5|9840.9|9839|9836.7|9835.2|629
1667984400000|2022-11-09 09:00:00|9839.1|9837.6|9844.1|9842.6|9844.7|9843.2|9837.2|9835.6|678
1667984700000|2022-11-09 09:05:00|9844.3|9842.8|9852.2|9850.7|9853.4|9851.7|9843.3|9841.8|711
1667985000000|2022-11-09 09:10:00|9852.3|9850.8|9850.5|9849|9852.7|9850.9|9848.3|9846.8|592
1667985300000|2022-11-09 09:15:00|9850.4|9848.9|9846.9|9844.5|9851.8|9850.2|9843.8|9841.8|609
1667985600000|2022-11-09 09:20:00|9846.3|9844.8|9845.7|9843.3|9848.4|9846.4|9841.2|9839.2|642
1667985900000|2022-11-09 09:25:00|9845.3|9843.8|9841.7|9840.2|9846|9844.5|9841.2|9839.4|529
1667986200000|2022-11-09 09:30:00|9841.8|9840.3|9839.9|9838.4|9843.4|9841.9|9836.3|9834.8|544
1667986500000|2022-11-09 09:35:00|9839.8|9838.3|9838.9|9837.4|9842|9840.3|9836.2|9834.1|617
1667986800000|2022-11-09 09:40:00|9838.8|9837.3|9840.4|9838.9|9845.5|9844|9837.8|9836.2|670
1667987100000|2022-11-09 09:45:00|9840.8|9839.3|9854.6|9852.2|9855|9852.7|9839.9|9837.8|782
1667987400000|2022-11-09 09:50:00|9854.7|9852.3|9851.1|9848.7|9855.2|9852.8|9848|9846|579
1667987700000|2022-11-09 09:55:00|9851.2|9848.8|9863.6|9862.1|9868.7|9867|9850.6|9848.5|834
1667988000000|2022-11-09 10:00:00|9864.1|9861.7|9855.6|9853.2|9865|9863.5|9853.9|9852.1|814
1667988300000|2022-11-09 10:05:00|9855.5|9853.1|9853.4|9851|9861.9|9859.8|9852.6|9850.2|816
1667988600000|2022-11-09 10:10:00|9853.3|9850.9|9854.1|9852.6|9855.4|9853|9849.2|9846.8|696
1667988900000|2022-11-09 10:15:00|9854.3|9852.8|9853.3|9850.9|9857.8|9855.8|9849.9|9848.3|668
1667989200000|2022-11-09 10:20:00|9853.2|9850.8|9855|9852.6|9856.5|9854.3|9850.9|9848.5|712
1667989500000|2022-11-09 10:25:00|9854.9|9852.5|9861.2|9858.8|9865.5|9863.9|9854.8|9852.4|672
1667989800000|2022-11-09 10:30:00|9861|9858.6|9859.4|9857.9|9864.8|9862.9|9858.7|9857.2|560
1667990100000|2022-11-09 10:35:00|9859.3|9857.8|9856.8|9854.4|9859.3|9857.8|9855.2|9853.5|557
1667990400000|2022-11-09 10:40:00|9856.9|9854.5|9854.2|9852.7|9858|9855.7|9854.2|9852.3|531
1667990700000|2022-11-09 10:45:00|9854.3|9852.8|9859|9857.5|9859.1|9857.6|9853.9|9852|506
1667991000000|2022-11-09 10:50:00|9858.9|9857.4|9853.4|9851.9|9859.8|9857.8|9853.3|9851.8|573
1667991300000|2022-11-09 10:55:00|9853.3|9851.8|9855.7|9854.2|9857.9|9855.9|9852.5|9850.5|578
1667991600000|2022-11-09 11:00:00|9855.8|9854.3|9847.2|9845.7|9856.6|9854.6|9846.6|9845.1|643
1667991900000|2022-11-09 11:05:00|9847.1|9845.6|9845.7|9843.3|9848.6|9846.2|9842.6|9840.7|486
1667992200000|2022-11-09 11:10:00|9845.8|9843.4|9840.3|9838.8|9846|9844.1|9839.6|9838.1|574
1667992500000|2022-11-09 11:15:00|9840.2|9838.7|9838|9836.5|9841|9839.5|9836.2|9834.2|516
1667992800000|2022-11-09 11:20:00|9838.1|9836.6|9839.6|9838.1|9840.9|9838.5|9836.7|9834.7|574
1667993100000|2022-11-09 11:25:00|9839.7|9838.2|9838.2|9835.8|9840.2|9838.3|9837.3|9835.5|400
1667993400000|2022-11-09 11:30:00|9838.3|9835.9|9830.3|9828.8|9838.4|9836.6|9829.5|9827.9|565
1667993700000|2022-11-09 11:35:00|9830.2|9828.7|9828.2|9826.7|9833.8|9832.2|9826.1|9824.5|599
1667994000000|2022-11-09 11:40:00|9828.3|9826.8|9829|9827.5|9830.3|9828.3|9826|9824.4|477
1667994300000|2022-11-09 11:45:00|9828.9|9827.4|9828.1|9826.6|9830.8|9829.3|9827.8|9825.9|391
1667994600000|2022-11-09 11:50:00|9828.3|9826.8|9822.9|9821.4|9828.4|9826.9|9822.2|9820.7|566
1667994900000|2022-11-09 11:55:00|9822.6|9821.1|9825.6|9823.2|9828.6|9826.8|9822|9820.3|601
1667995200000|2022-11-09 12:00:00|9825.5|9823.1|9822.8|9820.4|9828.6|9826.3|9821.4|9819.9|600
1667995500000|2022-11-09 12:05:00|9823|9820.6|9822.4|9820.9|9826.6|9824.5|9822|9820.4|584
1667995800000|2022-11-09 12:10:00|9822.2|9820.7|9819|9816.6|9824.3|9822.3|9818.2|9816.3|673
1667996100000|2022-11-09 12:15:00|9818.9|9816.5|9814.8|9812.4|9821.2|9819.3|9814|9812.1|578
1667996400000|2022-11-09 12:20:00|9814.9|9812.5|9822.7|9821.2|9824.3|9822.8|9814.4|9812.2|618
1667996700000|2022-11-09 12:25:00|9822.8|9821.3|9824.3|9821.9|9824.5|9822.5|9814.4|9812.7|723
1667997000000|2022-11-09 12:30:00|9824.2|9821.8|9826.9|9825.4|9828.4|9826.5|9820.2|9817.8|573
1667997300000|2022-11-09 12:35:00|9826.8|9825.3|9825.8|9824.3|9831.4|9829.9|9824.4|9822.9|488
1667997600000|2022-11-09 12:40:00|9825.5|9824|9825.3|9823.8|9827.3|9825.8|9824.5|9823|495
1667997900000|2022-11-09 12:45:00|9825.1|9823.6|9828.4|9826|9829.7|9827.7|9825.1|9823.6|514
1667998200000|2022-11-09 12:50:00|9828.2|9825.8|9830.1|9828.6|9831.2|9829.5|9825.9|9823.9|427
1667998500000|2022-11-09 12:55:00|9830|9828.5|9828|9826.5|9831.6|9830|9826.2|9824.4|593
1667998800000|2022-11-09 13:00:00|9828.1|9826.6|9826.8|9825.3|9832.1|9830.4|9826|9824.1|678
1667999100000|2022-11-09 13:05:00|9827.2|9825.7|9831.7|9830.2|9833.7|9832.2|9826.7|9825.1|649
1667999400000|2022-11-09 13:10:00|9831.8|9830.3|9843.7|9842.2|9843.8|9842.3|9830.6|9828.8|749
1667999700000|2022-11-09 13:15:00|9843.5|9842|9845.4|9843.9|9848.9|9847.2|9843.5|9841.9|705
1668000000000|2022-11-09 13:20:00|9843.9|9842.4|9847.6|9846.1|9849.8|9848.2|9843.8|9842.1|816
1668000300000|2022-11-09 13:25:00|9847.7|9846.2|9850.8|9848.4|9852.9|9851.1|9846.7|9844.8|787
1668000600000|2022-11-09 13:30:00|9850.7|9848.3|9852.1|9849.7|9854.9|9852.9|9848.7|9846.9|684
1668000900000|2022-11-09 13:35:00|9851.7|9850.2|9854.2|9852.7|9856.9|9855.2|9850.8|9849|718
1668001200000|2022-11-09 13:40:00|9854.1|9852.6|9850.6|9849.1|9858.6|9856.9|9850.5|9849|794
1668001500000|2022-11-09 13:45:00|9850.7|9849.2|9841.5|9840|9850.7|9849.2|9840.8|9838.9|765
1668001800000|2022-11-09 13:50:00|9841.8|9840.3|9845.9|9844.4|9848.5|9847|9839.7|9838.2|816
1668002100000|2022-11-09 13:55:00|9845.4|9843.9|9849.5|9847.1|9852.1|9850.5|9843.8|9842.3|816
1668002400000|2022-11-09 14:00:00|9849.4|9847|9843.4|9841|9850|9848.5|9839|9837.5|841
1668002700000|2022-11-09 14:05:00|9843|9841.5|9842.6|9841.1|9846.2|9844.6|9840|9838.5|694
1668003000000|2022-11-09 14:10:00|9842.7|9841.2|9837|9835.5|9844.8|9842.8|9834.9|9833.1|752
1668003300000|2022-11-09 14:15:00|9837.1|9835.6|9840.7|9839.2|9841.6|9840.1|9837.1|9835.4|543
1668003600000|2022-11-09 14:20:00|9840.6|9839.1|9835.7|9833.3|9843.9|9842.4|9834.9|9833|649
1668003900000|2022-11-09 14:25:00|9835.6|9833.2|9845.9|9844.4|9846.9|9844.8|9835.5|9833.2|596
1668004200000|2022-11-09 14:30:00|9845.8|9844.3|9849.8|9847.4|9852.4|9850.3|9840.1|9838.6|871
1668004500000|2022-11-09 14:35:00|9849.7|9847.3|9849.3|9846.9|9854.1|9852.4|9847|9845.3|895
1668004800000|2022-11-09 14:40:00|9848.7|9847.2|9848.7|9846.3|9850.4|9848.9|9844.8|9842.4|850
1668005100000|2022-11-09 14:45:00|9848.8|9846.4|9845.8|9844.3|9849.1|9847.3|9842.1|9840.4|807
1668005400000|2022-11-09 14:50:00|9845.9|9844.4|9847|9845.5|9849.4|9847.7|9845|9843.3|689
1668005700000|2022-11-09 14:55:00|9846.8|9845.3|9846.9|9845.4|9850.2|9848.5|9844.1|9842.5|745
1668006000000|2022-11-09 15:00:00|9847.6|9845.2|9824.6|9822.2|9847.6|9845.5|9824.5|9822.1|1137
1668006300000|2022-11-09 15:05:00|9824.5|9822.1|9808.6|9806.2|9831.8|9829.6|9807.6|9805.2|1027
1668006600000|2022-11-09 15:10:00|9808.7|9806.3|9826.2|9823.8|9827.2|9824.8|9801.4|9799|1416
1668006900000|2022-11-09 15:15:00|9825.8|9823.4|9826.3|9823.9|9832.4|9830|9822.6|9820.2|911
1668007200000|2022-11-09 15:20:00|9826.2|9823.8|9821.9|9819.5|9828.6|9826.8|9819.8|9817.9|1006
1668007500000|2022-11-09 15:25:00|9821.3|9818.9|9834.1|9831.7|9835.5|9833.7|9819.8|9817.7|1108
1668007800000|2022-11-09 15:30:00|9833.9|9831.5|9844.5|9842.1|9850.1|9847.7|9831.4|9829|1062
1668008100000|2022-11-09 15:35:00|9844.6|9842.2|9848.3|9845.9|9853.5|9851.2|9842.1|9839.8|1071
1668008400000|2022-11-09 15:40:00|9848.4|9846|9854.3|9851.9|9860.1|9857.9|9846.6|9844.6|1074
1668008700000|2022-11-09 15:45:00|9854.4|9852|9852.2|9849.8|9857.1|9855.2|9850.9|9848.5|822
1668009000000|2022-11-09 15:50:00|9851.9|9849.5|9848.4|9846.9|9853.3|9850.9|9844.8|9842.4|947
1668009300000|2022-11-09 15:55:00|9848.5|9847|9840.7|9839.2|9852.1|9849.7|9840.2|9838.4|991
1668009600000|2022-11-09 16:00:00|9840.6|9839.1|9833.7|9832.2|9840.9|9839.4|9833.7|9831.8|804
1668009900000|2022-11-09 16:05:00|9833.9|9832.4|9824.3|9821.9|9834.3|9832.4|9821|9818.9|691
1668010200000|2022-11-09 16:10:00|9824.4|9822|9825.3|9822.9|9830.1|9828.6|9822.6|9820.3|673
1668010500000|2022-11-09 16:15:00|9825.4|9823|9818.4|9816.9|9825.8|9823.9|9816.9|9814.9|625
1668010800000|2022-11-09 16:20:00|9818.3|9816.8|9823|9821.5|9823.9|9821.9|9818.3|9816.6|550
1668011100000|2022-11-09 16:25:00|9822.9|9821.4|9823.5|9821.1|9823.9|9822.1|9821.3|9819.4|485
1668011400000|2022-11-09 16:30:00|9823.4|9821|9828.4|9826.9|9829.3|9826.9|9822.5|9820.5|745
1668011700000|2022-11-09 16:35:00|9828.3|9826.8|9835.1|9832.7|9835.7|9833.3|9827.1|9824.7|504
1668012000000|2022-11-09 16:40:00|9835.2|9832.8|9830.3|9827.9|9835.8|9834.3|9829.3|9827.1|585
1668012300000|2022-11-09 16:45:00|9830.2|9827.8|9831.6|9829.2|9833.7|9831.4|9829.3|9827.3|579
1668012600000|2022-11-09 16:50:00|9832.1|9829.7|9835.6|9833.2|9835.9|9834.1|9829.5|9827.6|537
1668012900000|2022-11-09 16:55:00|9835.5|9833.1|9837.6|9835.2|9838.7|9836.8|9831.2|9829.3|629
1668013200000|2022-11-09 17:00:00|9837.7|9835.3|9832.8|9831.3|9838.1|9835.7|9831.6|9829.8|531
1668013500000|2022-11-09 17:05:00|9833.3|9831.8|9838.3|9836.8|9841.6|9840|9832.9|9831.4|496
1668013800000|2022-11-09 17:10:00|9838.4|9836.9|9841.1|9838.7|9842|9839.9|9837.8|9835.9|467
1668014100000|2022-11-09 17:15:00|9841|9838.6|9842.9|9841.4|9844.5|9842.6|9839|9837.4|440
1668014400000|2022-11-09 17:20:00|9843.1|9841.6|9846.6|9845.1|9846.8|9845.2|9841.4|9839.5|391
1668014700000|2022-11-09 17:25:00|9846.7|9845.2|9846.3|9844.8|9847.7|9846.2|9845.1|9843.3|411
1668015000000|2022-11-09 17:30:00|9846.6|9845.1|9839.8|9838.3|9846.9|9845.4|9839.4|9837.7|414
1668015300000|2022-11-09 17:35:00|9839.9|9838.4|9849.1|9846.7|9849.3|9847.8|9839.3|9837.3|394
1668015600000|2022-11-09 17:40:00|9849|9846.6|9845.3|9843.8|9849.3|9847.3|9845|9843|386
1668015900000|2022-11-09 17:45:00|9845.7|9844.2|9845.6|9844.1|9847|9845.5|9844.7|9842.7|275
1668016200000|2022-11-09 17:50:00|9845.5|9844|9844.5|9843|9846|9844.5|9842.5|9840.8|380
1668016500000|2022-11-09 17:55:00|9844.6|9843.1|9840.7|9839.2|9845.7|9844.2|9839.8|9838.3|329
1668016800000|2022-11-09 18:00:00|9840.6|9839.1|9844.8|9843.3|9850.1|9847.7|9836.7|9835.2|804
1668017100000|2022-11-09 18:05:00|9844.7|9843.2|9842.1|9839.7|9848.5|9846.7|9841.4|9839.4|730
1668017400000|2022-11-09 18:10:00|9842|9839.6|9846|9843.6|9848|9846|9841.7|9839.3|599
1668017700000|2022-11-09 18:15:00|9846.1|9843.7|9849.4|9847|9850.8|9848.6|9846.1|9843.7|540
1668018000000|2022-11-09 18:20:00|9849.5|9847.1|9852.2|9849.8|9854.7|9852.9|9847.4|9845|465
1668018300000|2022-11-09 18:25:00|9852.3|9849.9|9852.4|9850|9853.4|9851.4|9849.9|9847.8|547
1668018600000|2022-11-09 18:30:00|9852|9850.5|9859.5|9858|9860|9858.5|9852|9850.5|567
1668018900000|2022-11-09 18:35:00|9859.7|9858.2|9862.7|9861.2|9865.2|9863.2|9859.6|9857.6|602
1668019200000|2022-11-09 18:40:00|9862.8|9861.3|9860.6|9859.1|9864.1|9862.1|9860.4|9858.3|406
1668019500000|2022-11-09 18:45:00|9861.1|9858.7|9861|9858.6|9863.7|9861.8|9859|9857.5|418
1668019800000|2022-11-09 18:50:00|9861.1|9858.7|9861.1|9858.7|9863.3|9861.3|9860.2|9858.4|400
1668020100000|2022-11-09 18:55:00|9861.2|9858.8|9857.7|9855.3|9861.3|9859.3|9856.2|9854.4|383
1668020400000|2022-11-09 19:00:00|9857.6|9855.2|9860.1|9857.7|9862.3|9860.4|9856.9|9854.9|386
1668020700000|2022-11-09 19:05:00|9860.2|9857.8|9857.8|9855.4|9861.2|9859.3|9856.2|9854.7|350
1668021000000|2022-11-09 19:10:00|9857.7|9855.3|9859|9856.6|9861.7|9859.4|9855.5|9853.8|385
1668021300000|2022-11-09 19:15:00|9859.1|9856.7|9860.3|9857.9|9861.7|9859.3|9859|9856.6|339
1668021600000|2022-11-09 19:20:00|9860.4|9858|9862.1|9859.7|9862.7|9860.3|9859|9857|282
1668021900000|2022-11-09 19:25:00|9862|9859.6|9861.4|9859|9862.5|9860.5|9859.2|9857|336
1668022200000|2022-11-09 19:30:00|9861.5|9859.1|9863|9860.6|9865.8|9863.8|9861.4|9859|467
1668022500000|2022-11-09 19:35:00|9863.1|9860.7|9865.2|9862.8|9867.8|9865.4|9862.3|9859.9|483
1668022800000|2022-11-09 19:40:00|9864.9|9862.5|9856|9853.6|9867.4|9865.4|9854.4|9852.5|580
1668023100000|2022-11-09 19:45:00|9856.2|9853.8|9860.2|9857.8|9861.8|9859.8|9855.1|9852.8|462
1668023400000|2022-11-09 19:50:00|9860.3|9857.9|9858.9|9857.4|9862.1|9860.3|9857.7|9855.7|532
1668023700000|2022-11-09 19:55:00|9858.8|9857.3|9858.6|9856.2|9861.2|9859.2|9857.8|9855.8|480
1668024000000|2022-11-09 20:00:00|9858.7|9856.3|9858.3|9855.9|9859.4|9857.4|9855.6|9853.7|455
1668024300000|2022-11-09 20:05:00|9858.4|9856|9854.2|9851.8|9858.4|9856|9852.8|9850.4|477
1668024600000|2022-11-09 20:10:00|9854.3|9851.9|9854.6|9852.2|9854.7|9852.7|9851.7|9849.3|435
1668024900000|2022-11-09 20:15:00|9854.7|9852.3|9850.8|9848.4|9855.9|9853.5|9850.4|9848.4|399
1668025200000|2022-11-09 20:20:00|9850.9|9848.5|9853.3|9850.9|9853.8|9851.8|9850.7|9848.3|414
1668025500000|2022-11-09 20:25:00|9853.4|9851|9851.7|9849.3|9853.5|9851.4|9850.5|9848.4|402
1668025800000|2022-11-09 20:30:00|9851.6|9849.2|9851.8|9849.4|9855.4|9853|9851.3|9849.2|357
1668026100000|2022-11-09 20:35:00|9852|9849.6|9853.5|9851.1|9853.6|9851.2|9851.2|9848.8|311
1668026400000|2022-11-09 20:40:00|9853.6|9851.2|9855.3|9852.9|9856.4|9854|9853.5|9851.1|420
1668026700000|2022-11-09 20:45:00|9855.4|9853|9854.1|9851.7|9856.2|9853.8|9852.9|9850.5|403
1668027000000|2022-11-09 20:50:00|9854|9851.6|9854.2|9851.8|9854.9|9852.5|9850.8|9848.4|507
1668027300000|2022-11-09 20:55:00|9854.4|9852|9855.7|9853.3|9855.7|9853.5|9851.2|9848.8|412
1668027600000|2022-11-09 21:00:00|9855.6|9853.2|9855.5|9853.1|9856.6|9854.3|9853.4|9851.7|268
1668027900000|2022-11-09 21:05:00|9855.4|9853|9853.2|9850.8|9855.7|9853.7|9851.1|9848.8|308
1668028200000|2022-11-09 21:10:00|9853.3|9850.9|9852.9|9850.5|9853.5|9851.5|9851.8|9849.4|222
1668028500000|2022-11-09 21:15:00|9852.8|9850.4|9851.8|9849.4|9854.2|9851.8|9851.7|9849.3|135
1668028800000|2022-11-09 21:20:00|9851.7|9849.3|9851.5|9849.1|9852.7|9850.3|9850.9|9848.9|147
1668029100000|2022-11-09 21:25:00|9851.6|9849.2|9847.2|9844.8|9851.8|9849.9|9844.9|9842.6|400
1668029400000|2022-11-09 21:30:00|9847.5|9845.1|9845.6|9843.2|9848.4|9846.1|9845.1|9842.7|253
1668029700000|2022-11-09 21:35:00|9845.5|9843.1|9844.3|9841.9|9846.3|9844.2|9843.2|9841.2|547
1668030000000|2022-11-09 21:40:00|9844.2|9841.8|9842.9|9841.4|9845.1|9842.7|9842.4|9840.4|213
1668030300000|2022-11-09 21:45:00|9843|9841.5|9841.8|9839.4|9843.7|9841.5|9840.7|9838.3|183
1668030600000|2022-11-09 21:50:00|9841.7|9839.3|9841.5|9839.1|9842.2|9839.8|9840.7|9838.3|182
1668030900000|2022-11-09 21:55:00|9841.4|9839|9847.6|9842.6|9850.1|9845.1|9839.9|9837.4|337
1668031200000|2022-11-09 22:00:00|9847.5|9842.5|9852.2|9847.2|9852.6|9847.6|9847.5|9842.5|45
1668031500000|2022-11-09 22:05:00|9852.1|9847.1|9850.1|9845.1|9854.2|9849.2|9848.2|9843.2|39
1668031800000|2022-11-09 22:10:00|9855.6|9850.6|9850.6|9845.6|9855.9|9850.9|9849.5|9844.5|44
1668032100000|2022-11-09 22:15:00|9850.1|9845.1|9851.9|9846.9|9854.1|9849.1|9847.8|9842.8|373
1668032400000|2022-11-09 22:20:00|9851.8|9846.8|9852.1|9847.1|9852.1|9847.1|9851.4|9846.4|29
1668032700000|2022-11-09 22:25:00|9852|9847|9851.6|9846.6|9852.2|9847.2|9850.7|9845.7|69
1668033000000|2022-11-09 22:30:00|9851.5|9846.5|9848.6|9843.6|9852.5|9847.5|9847.2|9842.2|367
1668033300000|2022-11-09 22:35:00|9848.7|9843.7|9849.6|9844.6|9851.1|9846.1|9848.5|9843.5|68
1668033600000|2022-11-09 22:40:00|9849.5|9844.5|9851.4|9846.4|9851.4|9846.4|9847.7|9842.7|52
1668033900000|2022-11-09 22:45:00|9852.1|9847.1|9849.5|9844.5|9854.9|9849.9|9848.1|9843.1|508
1668034200000|2022-11-09 22:50:00|9849.4|9844.4|9849.4|9844.4|9851|9846|9846.9|9841.9|121
1668034500000|2022-11-09 22:55:00|9849.5|9844.5|9850.1|9845.1|9852.5|9847.5|9847.9|9842.9|104
1668034800000|2022-11-09 23:00:00|9844.2|9839.2|9845|9840|9851.3|9846.3|9843.4|9838.4|311
1668035100000|2022-11-09 23:05:00|9845.1|9840.1|9844.1|9840.8|9845.8|9841.8|9843.8|9839.7|222
1668035400000|2022-11-09 23:10:00|9844.2|9840.6|9843.1|9840.4|9845|9841.6|9843|9839.8|314
1668035700000|2022-11-09 23:15:00|9843.2|9840.3|9842.9|9840.5|9844.8|9842.4|9842.5|9839.8|1112
1668036000000|2022-11-09 23:20:00|9843|9840.4|9842.1|9839.7|9843.1|9840.7|9841.8|9839.4|577
1668036300000|2022-11-09 23:25:00|9842|9839.6|9842.2|9839.8|9842.5|9840.1|9840.3|9837.9|292
1668036600000|2022-11-09 23:30:00|9842.3|9839.9|9840.3|9837.9|9842.7|9840.4|9838.7|9836.3|387
1668036900000|2022-11-09 23:35:00|9840.2|9837.8|9840.9|9838.5|9841.2|9839.2|9838.6|9836.5|517
1668037200000|2022-11-09 23:40:00|9841|9838.6|9839.9|9837.5|9842.3|9839.9|9839.9|9837.5|264
1668037500000|2022-11-09 23:45:00|9839.8|9837.4|9838.7|9836.3|9840.4|9838|9837.6|9835.4|248
1668037800000|2022-11-09 23:50:00|9838.8|9836.4|9838.7|9836.3|9839.2|9836.8|9838|9835.8|179
1668038100000|2022-11-09 23:55:00|9838.8|9836.4|9837.5|9835.1|9838.8|9836.5|9836.3|9834.2|171
1668038400000|2022-11-10 00:00:00|9837.4|9835|9839.7|9837.3|9840.1|9838.2|9836.6|9834.6|246
1668038700000|2022-11-10 00:05:00|9839.8|9837.4|9838.9|9836.5|9839.9|9838|9837.3|9835.2|426
1668039000000|2022-11-10 00:10:00|9838.3|9836.8|9839.9|9837.5|9840|9838|9837.5|9835.3|371
1668039300000|2022-11-10 00:15:00|9839.8|9837.4|9836.5|9834.1|9840.1|9837.9|9836|9834|242
1668039600000|2022-11-10 00:20:00|9835.5|9834|9833.6|9831.2|9835.9|9834.3|9833.1|9830.7|283
1668039900000|2022-11-10 00:25:00|9833.7|9831.3|9833.5|9831.1|9834.3|9832.2|9832.5|9830.1|169
1668040200000|2022-11-10 00:30:00|9833.4|9831|9837.2|9834.8|9837.2|9835.1|9833.4|9831|153
1668040500000|2022-11-10 00:35:00|9837.1|9834.7|9831.9|9829.5|9837.2|9834.8|9831.6|9829.5|196
1668040800000|2022-11-10 00:40:00|9831.3|9829.8|9835.3|9832.9|9835.6|9833.6|9831.2|9829|230
1668041100000|2022-11-10 00:45:00|9835.2|9832.8|9836.3|9833.9|9836.8|9834.4|9835|9832.6|234
1668041400000|2022-11-10 00:50:00|9836.9|9834.5|9839.3|9836.9|9841.3|9839.4|9836.8|9834.4|379
1668041700000|2022-11-10 00:55:00|9838.9|9836.5|9835.8|9833.4|9839.4|9837.3|9835.6|9833.2|259
1668042000000|2022-11-10 01:00:00|9835.7|9833.3|9832.3|9829.9|9837.1|9834.8|9830.9|9829|449
1668042300000|2022-11-10 01:05:00|9832.4|9830|9832.5|9830.1|9833|9831.1|9829.1|9827|300
1668042600000|2022-11-10 01:10:00|9832.4|9830|9836.1|9833.7|9836.2|9834.3|9831.9|9829.9|335
1668042900000|2022-11-10 01:15:00|9836.2|9833.8|9834.7|9833.2|9838.2|9835.8|9834.2|9832.7|276
1668043200000|2022-11-10 01:20:00|9834.6|9833.1|9835|9832.6|9837.9|9835.9|9834.5|9832.5|302
1668043500000|2022-11-10 01:25:00|9835.1|9832.7|9832.1|9829.7|9837.7|9835.3|9831.3|9829|304
1668043800000|2022-11-10 01:30:00|9832.2|9829.8|9834.9|9832.5|9836.1|9834|9831.9|9829.5|363
1668044100000|2022-11-10 01:35:00|9834.8|9832.4|9842.9|9840.5|9843.2|9840.8|9833.3|9831.7|406
1668044400000|2022-11-10 01:40:00|9843.4|9841|9841|9838.6|9844.1|9841.7|9839.9|9837.7|363
1668044700000|2022-11-10 01:45:00|9841.1|9838.7|9841.5|9839.1|9844.5|9842.1|9840.7|9838.3|366
1668045000000|2022-11-10 01:50:00|9841.7|9839.3|9840.4|9838|9843.1|9841.2|9839.6|9837.5|375
1668045300000|2022-11-10 01:55:00|9840.3|9837.9|9838.9|9836.5|9841.8|9839.4|9838.6|9836.3|397
1668045600000|2022-11-10 02:00:00|9839|9836.6|9839.4|9837.9|9840.2|9837.9|9836.8|9834.4|292
1668045900000|2022-11-10 02:05:00|9839.3|9837.8|9845.2|9842.8|9847.3|9845.1|9839.2|9837.1|365
1668046200000|2022-11-10 02:10:00|9844.9|9842.5|9845.6|9843.2|9847.8|9845.8|9843.7|9841.8|330
1668046500000|2022-11-10 02:15:00|9845.5|9843.1|9844.1|9842.6|9846.4|9844|9842.8|9840.6|439
1668046800000|2022-11-10 02:20:00|9844.2|9842.7|9845.3|9843.8|9845.8|9844.2|9842|9840|492
1668047100000|2022-11-10 02:25:00|9845.2|9843.7|9845.3|9843.8|9846.1|9844.3|9843.4|9841.2|367
1668047400000|2022-11-10 02:30:00|9845.1|9843.6|9841.4|9839.9|9846.1|9843.9|9841.1|9839.1|378
1668047700000|2022-11-10 02:35:00|9841.3|9839.8|9841.3|9838.9|9844.2|9842.3|9840.9|9838.9|301
1668048000000|2022-11-10 02:40:00|9841.2|9838.8|9842.8|9840.4|9844.4|9842.4|9841.2|9838.8|367
1668048300000|2022-11-10 02:45:00|9842.7|9841.2|9845.3|9843.8|9847.7|9846.2|9842.7|9840.8|377
1668048600000|2022-11-10 02:50:00|9845.2|9843.7|9847.8|9846.3|9849.4|9847.8|9844.8|9843|367
1668048900000|2022-11-10 02:55:00|9847.7|9846.2|9844.3|9841.9|9848.3|9846.5|9844.2|9841.8|268
1668049200000|2022-11-10 03:00:00|9844.4|9842|9843.8|9842.3|9846.9|9845|9843.7|9841.7|283
1668049500000|2022-11-10 03:05:00|9843.6|9842.1|9840.9|9838.5|9844.5|9842.5|9839.5|9837.6|452
1668049800000|2022-11-10 03:10:00|9840.8|9838.4|9839.5|9837.1|9842|9840|9838.1|9836.1|403
1668050100000|2022-11-10 03:15:00|9839.6|9837.2|9840.5|9839|9841.5|9839.3|9838|9836|293
1668050400000|2022-11-10 03:20:00|9840.6|9839.1|9841.1|9838.7|9841.3|9839.2|9838.4|9836.2|268
1668050700000|2022-11-10 03:25:00|9841.2|9838.8|9842.6|9840.2|9843.8|9841.4|9840.6|9838.2|271
1668051000000|2022-11-10 03:30:00|9842.9|9840.5|9840.5|9838.1|9843.6|9841.2|9840.1|9837.7|263
1668051300000|2022-11-10 03:35:00|9840.4|9838|9839.5|9838|9841.3|9839.4|9839.3|9837.6|227
1668051600000|2022-11-10 03:40:00|9839.6|9838.1|9838.4|9836|9840.1|9838.2|9837.8|9836|333
1668051900000|2022-11-10 03:45:00|9838.3|9835.9|9837|9834.6|9838.8|9836.7|9836.1|9833.7|220
1668052200000|2022-11-10 03:50:00|9837.1|9834.7|9836.6|9834.2|9838|9836|9836|9834.1|302
1668052500000|2022-11-10 03:55:00|9836.7|9834.3|9838.5|9836.1|9838.9|9836.5|9836|9833.7|306
1668052800000|2022-11-10 04:00:00|9838.6|9836.2|9837.2|9834.8|9838.9|9836.8|9836.7|9834.3|167
1668053100000|2022-11-10 04:05:00|9837.3|9834.9|9836.2|9833.8|9837.3|9834.9|9835.9|9833.5|160
1668053400000|2022-11-10 04:10:00|9836.1|9833.7|9837.2|9834.8|9837.3|9834.9|9836|9833.6|143
1668053700000|2022-11-10 04:15:00|9837.3|9834.9|9838.7|9836.3|9839.3|9837.1|9836.3|9833.9|219
1668054000000|2022-11-10 04:20:00|9838.6|9836.2|9837.6|9836.1|9839.2|9837.1|9837.1|9835.3|180
1668054300000|2022-11-10 04:25:00|9837.5|9836|9837.9|9835.5|9838.1|9836.2|9836.6|9834.5|132
1668054600000|2022-11-10 04:30:00|9838|9835.6|9838.9|9836.5|9839.1|9837.2|9837|9835|197
1668054900000|2022-11-10 04:35:00|9838.8|9836.4|9839|9836.6|9839.3|9837.4|9835.9|9833.5|231
1668055200000|2022-11-10 04:40:00|9839.1|9836.7|9836.6|9834.2|9839.2|9837.1|9836.2|9834.1|214
1668055500000|2022-11-10 04:45:00|9836.7|9834.3|9837.1|9835.6|9837.7|9835.7|9835.5|9833.5|294
1668055800000|2022-11-10 04:50:00|9837.2|9835.7|9834.7|9832.3|9837.8|9836|9834.7|9832.3|177
1668056100000|2022-11-10 04:55:00|9834.3|9831.9|9833.6|9831.2|9835.1|9832.7|9833|9830.6|175
1668056400000|2022-11-10 05:00:00|9833.5|9831.1|9832|9829.6|9835.2|9832.8|9830.4|9828.1|308
1668056700000|2022-11-10 05:05:00|9831.9|9829.5|9829.5|9827.1|9832.2|9829.8|9828.9|9826.5|269
1668057000000|2022-11-10 05:10:00|9829.6|9827.2|9828.7|9826.3|9831.4|9829|9828.5|9826.1|293
1668057300000|2022-11-10 05:15:00|9828.6|9826.2|9830.4|9828|9831.2|9829.2|9828.4|9826|273
1668057600000|2022-11-10 05:20:00|9830.5|9828.1|9830|9827.6|9831.3|9829.2|9829.5|9827.2|250
1668057900000|2022-11-10 05:25:00|9830.1|9827.7|9828.2|9825.8|9830.4|9828|9827.2|9824.8|334
1668058200000|2022-11-10 05:30:00|9828.1|9825.7|9828.4|9826|9829.4|9827.6|9827.4|9825.2|311
1668058500000|2022-11-10 05:35:00|9828.5|9826.1|9827.8|9825.4|9829.1|9827.3|9826.5|9824.3|356
1668058800000|2022-11-10 05:40:00|9827.7|9825.3|9828.6|9827.1|9830|9827.9|9826.5|9824.5|315
1668059100000|2022-11-10 05:45:00|9829|9826.6|9828.9|9827.4|9829.9|9827.7|9827.5|9825.2|277
1668059400000|2022-11-10 05:50:00|9829.5|9827.1|9829.8|9827.4|9830.3|9828.2|9828.8|9826.4|379
1668059700000|2022-11-10 05:55:00|9829.9|9827.5|9829.3|9826.9|9830.3|9827.9|9827.5|9825.3|462
1668060000000|2022-11-10 06:00:00|9829.2|9826.8|9828.8|9826.4|9830.5|9828.6|9827.3|9825.5|457
1668060300000|2022-11-10 06:05:00|9828.9|9826.5|9832.8|9830.4|9833.3|9831.4|9828.5|9826.2|399
1668060600000|2022-11-10 06:10:00|9832.9|9830.5|9829.9|9828.4|9834.4|9832.5|9829.8|9827.9|390
1668060900000|2022-11-10 06:15:00|9829.7|9828.2|9833.7|9831.3|9834.2|9832|9829.3|9827.3|383
1668061200000|2022-11-10 06:20:00|9833.8|9831.4|9835|9832.6|9835.7|9833.9|9833.2|9831.3|392
1668061500000|2022-11-10 06:25:00|9835.1|9832.7|9837.3|9834.9|9838|9835.8|9835|9832.6|441
1668061800000|2022-11-10 06:30:00|9837.4|9835|9835.9|9833.5|9837.4|9835.4|9835|9832.6|356
1668062100000|2022-11-10 06:35:00|9835.8|9833.4|9830.8|9829.3|9835.8|9833.4|9830.6|9828.6|403
1668062400000|2022-11-10 06:40:00|9831.2|9829.7|9827.9|9825.5|9832.2|9830.2|9827.1|9825.1|380
1668062700000|2022-11-10 06:45:00|9827.8|9825.4|9826.4|9824.9|9829|9827|9825.9|9824.1|404
1668063000000|2022-11-10 06:50:00|9826.5|9825|9829.9|9828.4|9830.8|9828.9|9826.2|9824.4|343
1668063300000|2022-11-10 06:55:00|9830.3|9827.9|9833.3|9830.9|9834|9831.8|9830.2|9827.8|339
1668063600000|2022-11-10 07:00:00|9833.1|9830.7|9837.2|9834.8|9838|9835.9|9833|9830.6|521
1668063900000|2022-11-10 07:05:00|9837.1|9834.7|9837.6|9835.2|9837.8|9835.4|9834.8|9833|350
1668064200000|2022-11-10 07:10:00|9837.7|9835.3|9841|9838.6|9843.3|9841.1|9837.7|9835.3|548
1668064500000|2022-11-10 07:15:00|9840.9|9838.5|9839.5|9837.1|9841.3|9839.4|9837.9|9835.5|332
1668064800000|2022-11-10 07:20:00|9839.6|9837.2|9844.8|9843.3|9846.8|9844.4|9839.5|9837.1|683
1668065100000|2022-11-10 07:25:00|9845.3|9842.9|9853.3|9850.9|9855.9|9853.5|9843.2|9840.8|727
1668065400000|2022-11-10 07:30:00|9853.4|9851|9857.6|9855.2|9858.3|9856|9853|9850.6|595
1668065700000|2022-11-10 07:35:00|9857.4|9855|9857.8|9856.3|9858.6|9856.8|9854.6|9852.5|616
1668066000000|2022-11-10 07:40:00|9857.9|9856.4|9858.5|9856.1|9859.9|9858.1|9856.9|9854.6|599
1668066300000|2022-11-10 07:45:00|9858.6|9856.2|9857.6|9855.2|9859.9|9858.4|9855.5|9853.5|510
1668066600000|2022-11-10 07:50:00|9857.8|9855.4|9855.9|9853.5|9859|9857|9853.4|9851.4|578
1668066900000|2022-11-10 07:55:00|9855.5|9854|9861.8|9859.4|9861.9|9859.5|9852.4|9850|759
1668067200000|2022-11-10 08:00:00|9861.7|9859.3|9850.3|9847.9|9861.8|9859.4|9848.6|9846.2|982
1668067500000|2022-11-10 08:05:00|9850.1|9847.7|9849.8|9847.4|9855.5|9853.5|9846.1|9844.1|800
1668067800000|2022-11-10 08:10:00|9849.7|9847.3|9856.3|9854.8|9857.2|9855.3|9849.3|9846.9|681
1668068100000|2022-11-10 08:15:00|9856.4|9854.9|9846.2|9843.8|9856.9|9855|9845.4|9843.1|675
1668068400000|2022-11-10 08:20:00|9846.3|9843.9|9852|9849.6|9852.7|9850.3|9843|9841.1|569
1668068700000|2022-11-10 08:25:00|9851.9|9849.5|9851.5|9849.1|9855.6|9853.5|9848.8|9847|675
1668069000000|2022-11-10 08:30:00|9851.4|9849|9853.6|9851.2|9856.8|9855.3|9850.5|9848.1|649
1668069300000|2022-11-10 08:35:00|9853.7|9851.3|9854.7|9852.3|9857.4|9855.4|9852.5|9850.7|553
1668069600000|2022-11-10 08:40:00|9854.6|9852.2|9849.8|9847.4|9855.3|9853.6|9847|9844.9|525
1668069900000|2022-11-10 08:45:00|9849.7|9847.3|9855.2|9853.7|9856.2|9854.1|9848.9|9846.5|630
1668070200000|2022-11-10 08:50:00|9855.3|9853.8|9858.7|9856.3|9860.1|9858.4|9854.3|9852.4|532
1668070500000|2022-11-10 08:55:00|9858.4|9856.9|9858.8|9857.3|9860.4|9858.5|9855.3|9853.4|588
1668070800000|2022-11-10 09:00:00|9858.9|9857.4|9865.7|9863.3|9867|9864.7|9858.8|9857|699
1668071100000|2022-11-10 09:05:00|9865.6|9863.2|9863.6|9862.1|9867.4|9865|9863.1|9860.8|532
1668071400000|2022-11-10 09:10:00|9863.5|9862|9863.8|9862.3|9866|9864.4|9860.5|9858.1|557
1668071700000|2022-11-10 09:15:00|9864.5|9862.1|9868.5|9866.1|9870.1|9868.6|9861.5|9859.7|694
1668072000000|2022-11-10 09:20:00|9868.4|9866|9868.2|9865.8|9868.6|9866.6|9864.4|9862.4|554
1668072300000|2022-11-10 09:25:00|9868.3|9865.9|9870.4|9868|9870.8|9869|9864.5|9862.6|600
1668072600000|2022-11-10 09:30:00|9870.3|9867.9|9868.4|9866|9871.3|9869.4|9866.8|9865.3|561
1668072900000|2022-11-10 09:35:00|9868|9866.5|9868|9866.5|9870.6|9868.8|9864.3|9862.2|632
1668073200000|2022-11-10 09:40:00|9867.8|9866.3|9867|9865.5|9869.5|9867.6|9864.4|9862.6|591
1668073500000|2022-11-10 09:45:00|9867.2|9865.7|9878.1|9876.6|9878.7|9876.6|9866.3|9864.3|654
1668073800000|2022-11-10 09:50:00|9877.8|9876.3|9873.1|9870.7|9878.3|9876.3|9872.6|9870.4|509
1668074100000|2022-11-10 09:55:00|9873.4|9871|9880.2|9877.8|9881.2|9879.4|9872.6|9870.6|714
1668074400000|2022-11-10 10:00:00|9880.1|9877.7|9877.2|9875.7|9880.5|9878.6|9875.8|9874.1|674
1668074700000|2022-11-10 10:05:00|9877.3|9875.8|9878.1|9875.7|9882.6|9880.8|9877.2|9875.3|668
1668075000000|2022-11-10 10:10:00|9878.3|9875.9|9877.9|9876.4|9882|9879.6|9877.2|9875.2|456
1668075300000|2022-11-10 10:15:00|9877.7|9876.2|9878.9|9877.4|9884.5|9882.6|9877.1|9875.2|735
1668075600000|2022-11-10 10:20:00|9879|9877.5|9890.4|9888.9|9891.1|9889.1|9879|9877.2|920
1668075900000|2022-11-10 10:25:00|9890.5|9889|9893.4|9891.9|9894.1|9892.2|9887.6|9885.5|934
1668076200000|2022-11-10 10:30:00|9893.6|9892.1|9884.4|9882.9|9894|9892.5|9882|9880.1|759
1668076500000|2022-11-10 10:35:00|9884.5|9883|9889.5|9887.1|9893.9|9891.5|9884.5|9883|709
1668076800000|2022-11-10 10:40:00|9889.4|9887|9893.4|9891|9894.2|9892.2|9888.6|9886.5|587
1668077100000|2022-11-10 10:45:00|9893.5|9891.1|9892.7|9890.3|9895.7|9893.6|9890.6|9888.2|548
1668077400000|2022-11-10 10:50:00|9892.8|9890.4|9896.7|9894.3|9897.4|9895.4|9891.4|9889.5|586
1668077700000|2022-11-10 10:55:00|9896.9|9894.5|9886.2|9884.7|9897.3|9894.9|9886|9884.2|557
1668078000000|2022-11-10 11:00:00|9886.4|9884.9|9894.1|9892.6|9895.4|9893|9885.5|9883.1|1088
1668078300000|2022-11-10 11:05:00|9893.9|9892.4|9894.9|9892.5|9898.8|9896.4|9893.1|9891.3|748
1668078600000|2022-11-10 11:10:00|9895|9892.6|9895.6|9893.2|9896|9894|9891.6|9889.2|586
1668078900000|2022-11-10 11:15:00|9895.2|9892.8|9892.5|9891|9895.9|9894|9891.6|9889.7|468
1668079200000|2022-11-10 11:20:00|9892.6|9891.1|9890.9|9888.5|9894.2|9892|9889.1|9887.2|549
1668079500000|2022-11-10 11:25:00|9890.8|9888.4|9890.6|9889.1|9891.9|9889.6|9888.1|9885.7|501
1668079800000|2022-11-10 11:30:00|9890.7|9889.2|9895.3|9893.8|9897.2|9895|9890.3|9888.5|453
1668080100000|2022-11-10 11:35:00|9895.9|9893.5|9894.4|9892|9897.6|9896|9893.7|9891.8|511
1668080400000|2022-11-10 11:40:00|9894.5|9892.1|9894.8|9892.4|9895|9893.2|9891.5|9889.6|608
1668080700000|2022-11-10 11:45:00|9894.7|9892.3|9895.4|9893.9|9896.8|9894.9|9893.2|9891.3|500
1668081000000|2022-11-10 11:50:00|9895.3|9893.8|9896.8|9895.3|9898.8|9896.7|9894.1|9891.9|447
1668081300000|2022-11-10 11:55:00|9896.9|9895.4|9898.2|9895.8|9900.6|9898.6|9895.1|9893.6|545
1668081600000|2022-11-10 12:00:00|9897.8|9895.4|9895.2|9893.7|9899.5|9897.2|9894.8|9892.9|592
1668081900000|2022-11-10 12:05:00|9895.7|9893.3|9892.8|9890.4|9895.7|9893.3|9891|9889.1|493
1668082200000|2022-11-10 12:10:00|9892.7|9890.3|9890.6|9888.2|9893.6|9891.4|9889.5|9887.7|516
1668082500000|2022-11-10 12:15:00|9890.7|9888.3|9888.2|9885.8|9891.7|9889.3|9887.7|9885.7|642
1668082800000|2022-11-10 12:20:00|9888.1|9885.7|9887.8|9885.4|9889.6|9887.6|9885.6|9883.7|600
1668083100000|2022-11-10 12:25:00|9887.9|9885.5|9887.3|9884.9|9888.9|9886.5|9885.4|9883|594
1668083400000|2022-11-10 12:30:00|9887.4|9885|9888.3|9885.9|9888.5|9886.7|9882.7|9880.8|475
1668083700000|2022-11-10 12:35:00|9887.7|9886.2|9889.6|9888.1|9889.8|9888.3|9887.5|9885.6|481
1668084000000|2022-11-10 12:40:00|9889.5|9888|9886.3|9884.8|9890.1|9888.6|9886.1|9884.6|499
1668084300000|2022-11-10 12:45:00|9886.4|9884.9|9886.7|9885.2|9888.1|9886.2|9882.8|9880.9|521
1668084600000|2022-11-10 12:50:00|9886.8|9885.3|9886.2|9883.8|9888|9885.8|9882.5|9880.8|605
1668084900000|2022-11-10 12:55:00|9886.6|9884.2|9883.5|9881.1|9886.7|9884.3|9882.1|9879.7|726
1668085200000|2022-11-10 13:00:00|9883.9|9881.5|9885.5|9883.1|9886.6|9884.5|9882.1|9879.7|797
1668085500000|2022-11-10 13:05:00|9885.4|9883|9885.3|9882.9|9887.1|9885.1|9883|9880.8|748
1668085800000|2022-11-10 13:10:00|9885.4|9883|9880.8|9878.4|9886.6|9884.7|9877.4|9875.7|804
1668086100000|2022-11-10 13:15:00|9880.6|9878.2|9878.8|9877.3|9884.6|9882.5|9877.8|9876.2|925
1668086400000|2022-11-10 13:20:00|9877.9|9876.4|9880|9877.6|9881.7|9879.5|9876.9|9875.1|704
1668086700000|2022-11-10 13:25:00|9880.1|9877.7|9882.6|9877.8|9882.6|9879|9874.9|9872.5|846
1668087000000|2022-11-10 13:30:00|9881.9|9876.9|9778.2|9775.9|9882.5|9877.5|9773.4|9769.8|1290
1668087300000|2022-11-10 13:35:00|9778|9775.8|9774.5|9772.1|9783.6|9781.5|9763.2|9760.8|1207
1668087600000|2022-11-10 13:40:00|9773.7|9771.3|9762|9759.6|9780.2|9777.8|9760.4|9758|1089
1668087900000|2022-11-10 13:45:00|9761.9|9759.5|9754.5|9752.1|9762.8|9760.4|9735|9732.6|997
1668088200000|2022-11-10 13:50:00|9755.5|9753.1|9766.1|9763.7|9769.4|9767|9755.5|9753.1|969
1668088500000|2022-11-10 13:55:00|9766.4|9764|9763|9760.6|9776.2|9773.8|9758.6|9756.2|975
1668088800000|2022-11-10 14:00:00|9762.9|9760.5|9760.8|9758.4|9764.4|9762|9752.6|9750.5|997
1668089100000|2022-11-10 14:05:00|9760.6|9758.2|9747.4|9745|9762.6|9760.2|9746.8|9744.4|927
1668089400000|2022-11-10 14:10:00|9747.3|9744.9|9743.8|9741.4|9747.3|9745.3|9736.1|9734.2|902
1668089700000|2022-11-10 14:15:00|9743.6|9741.2|9740.8|9738.4|9750.9|9748.5|9736.4|9734.1|961
1668090000000|2022-11-10 14:20:00|9740.9|9738.5|9729.8|9727.4|9742.9|9741|9729.8|9727.4|940
1668090300000|2022-11-10 14:25:00|9729.9|9727.5|9731.8|9729.4|9734.5|9732.1|9724.2|9722.1|901
1668090600000|2022-11-10 14:30:00|9731.6|9729.2|9724.6|9722.2|9732.5|9730.5|9717.9|9715.5|982
1668090900000|2022-11-10 14:35:00|9724.7|9722.3|9717|9714.6|9727.7|9725.3|9707.4|9705|1025
1668091200000|2022-11-10 14:40:00|9716.3|9713.9|9701.5|9699.1|9727.3|9725|9701|9698.6|1022
1668091500000|2022-11-10 14:45:00|9701.7|9699.3|9674.5|9672.1|9701.7|9699.3|9670.7|9668.3|996
1668091800000|2022-11-10 14:50:00|9674.7|9672.3|9675.8|9673.4|9688.6|9686.6|9673|9670.6|948
1668092100000|2022-11-10 14:55:00|9675.7|9673.3|9674.1|9671.7|9684.9|9682.5|9669.7|9667.3|865
1668092400000|2022-11-10 15:00:00|9673.2|9671.8|9675.2|9673.7|9682.8|9680.4|9667.4|9665|785
1668092700000|2022-11-10 15:05:00|9675.5|9673.1|9672.7|9670.3|9685.2|9683.6|9668.4|9666.3|897
1668093000000|2022-11-10 15:10:00|9672.4|9670|9681|9678.6|9682.2|9680.2|9668.8|9666.4|908
1668093300000|2022-11-10 15:15:00|9680.8|9678.4|9679.6|9678.1|9686.1|9684|9677.2|9675.6|861
1668093600000|2022-11-10 15:20:00|9679.5|9678|9666.1|9663.7|9681|9679.3|9663.5|9662|864
1668093900000|2022-11-10 15:25:00|9666.4|9664|9668|9666.5|9673.3|9670.9|9665.7|9663.7|793
1668094200000|2022-11-10 15:30:00|9667.9|9666.4|9665.7|9664.2|9675.8|9674|9665|9663.5|803
1668094500000|2022-11-10 15:35:00|9665.9|9664.4|9672.9|9671.4|9678.3|9675.9|9665.9|9664.4|710
1668094800000|2022-11-10 15:40:00|9673|9671.5|9668.2|9665.8|9675.3|9673.2|9661.1|9658.7|793
1668095100000|2022-11-10 15:45:00|9668.8|9666.4|9666|9664.5|9672.6|9670.7|9663.8|9661.4|754
1668095400000|2022-11-10 15:50:00|9666.5|9664.1|9671.2|9668.8|9674.5|9672.7|9666.2|9664.1|776
1668095700000|2022-11-10 15:55:00|9671.3|9668.9|9672.1|9670.6|9674.9|9673.4|9669.5|9668|739
1668096000000|2022-11-10 16:00:00|9672.3|9670.8|9674.8|9673.3|9677.1|9675.6|9670.5|9668.3|810
1668096300000|2022-11-10 16:05:00|9674.9|9673.4|9686.4|9684.9|9686.9|9684.9|9672.7|9670.8|771
1668096600000|2022-11-10 16:10:00|9687|9684.6|9679.7|9678.2|9687.2|9684.8|9678.1|9676.5|674
1668096900000|2022-11-10 16:15:00|9678.5|9677|9691.7|9690.2|9694.2|9692.1|9678.5|9677|744
1668097200000|2022-11-10 16:20:00|9691.5|9690|9689.7|9687.3|9694.4|9692.3|9686.2|9684.5|648
1668097500000|2022-11-10 16:25:00|9689.3|9687.8|9685|9683.5|9691.3|9689.1|9684.5|9682.9|663
1668097800000|2022-11-10 16:30:00|9684.8|9683.3|9680.9|9679.4|9686.2|9684|9678|9676.1|608
1668098100000|2022-11-10 16:35:00|9680.8|9679.3|9679.9|9678.4|9683.6|9682|9677.8|9676.3|569
1668098400000|2022-11-10 16:40:00|9679.4|9677.9|9682.4|9680|9682.4|9680.3|9676.4|9674.9|492
1668098700000|2022-11-10 16:45:00|9682.2|9679.8|9680.9|9679.4|9683.3|9681.4|9676.5|9675|460
1668099000000|2022-11-10 16:50:00|9681|9679.5|9675.6|9674.1|9682.6|9681.1|9675.2|9673.4|518
1668099300000|2022-11-10 16:55:00|9675.5|9674|9673.8|9672.3|9676|9674.5|9671.1|9669.6|441
1668099600000|2022-11-10 17:00:00|9673.5|9672|9678.8|9676.4|9679.8|9678.3|9672.6|9671.1|436
1668099900000|2022-11-10 17:05:00|9679.2|9676.8|9682.2|9680.7|9682.3|9680.7|9677.9|9676.2|342
1668100200000|2022-11-10 17:10:00|9682.6|9681.1|9679|9677.5|9684.4|9682.5|9679|9677.3|392
1668100500000|2022-11-10 17:15:00|9679.2|9677.7|9676.1|9673.7|9679.6|9677.7|9674.2|9672.7|374
1668100800000|2022-11-10 17:20:00|9676|9673.6|9681.7|9680.2|9683.8|9681.7|9675.3|9673.6|434
1668101100000|2022-11-10 17:25:00|9681.6|9680.1|9686.1|9683.7|9687.2|9685.5|9681.2|9679.3|386
1668101400000|2022-11-10 17:30:00|9686.3|9683.9|9689.6|9688.1|9692.7|9690.3|9685.8|9683.8|517
1668101700000|2022-11-10 17:35:00|9689.7|9688.2|9695.9|9694.4|9696.3|9694.5|9689.1|9687.3|495
1668102000000|2022-11-10 17:40:00|9695.6|9694.1|9694.1|9691.7|9700.9|9698.5|9693.1|9691.5|572
1668102300000|2022-11-10 17:45:00|9694.3|9691.9|9699.5|9697.1|9701.5|9699.1|9693.2|9691.2|499
1668102600000|2022-11-10 17:50:00|9699.4|9697|9694.2|9691.8|9699.4|9697|9693.4|9691.2|489
1668102900000|2022-11-10 17:55:00|9694|9691.6|9695.4|9693|9696.2|9694.2|9692.5|9690.5|441
1668103200000|2022-11-10 18:00:00|9693|9690.6|9688.3|9685.9|9694.2|9691.8|9684.4|9682|524
1668103500000|2022-11-10 18:05:00|9688.2|9685.8|9683.7|9681.3|9690.6|9688.2|9683|9680.6|570
1668103800000|2022-11-10 18:10:00|9683.3|9680.9|9678.9|9676.5|9683.4|9681|9677.4|9675.4|509
1668104100000|2022-11-10 18:15:00|9679.1|9676.7|9681.6|9680.1|9684.2|9682.3|9678.1|9675.7|371
1668104400000|2022-11-10 18:20:00|9681.7|9680.2|9687.1|9684.7|9687.5|9685.3|9680.8|9678.4|418
1668104700000|2022-11-10 18:25:00|9687.3|9684.9|9693.1|9690.7|9695|9692.6|9686.4|9684|487
1668105000000|2022-11-10 18:30:00|9692.9|9690.5|9690.4|9688|9693.8|9691.9|9688.8|9687.1|469
1668105300000|2022-11-10 18:35:00|9690.5|9688.1|9694.6|9692.2|9695.1|9692.7|9690.5|9688.1|353
1668105600000|2022-11-10 18:40:00|9694.5|9692.1|9687.4|9685|9695.4|9693|9685|9682.6|384
1668105900000|2022-11-10 18:45:00|9687.3|9684.9|9687.7|9685.3|9688.1|9686.2|9683.9|9681.5|351
1668106200000|2022-11-10 18:50:00|9687.8|9685.4|9688.9|9686.5|9690.5|9688.1|9685.8|9683.4|368
1668106500000|2022-11-10 18:55:00|9688.8|9686.4|9683.8|9681.4|9690.3|9687.9|9683.5|9681.1|357
1668106800000|2022-11-10 19:00:00|9683.7|9681.3|9684.5|9682.1|9686.3|9684.8|9680.2|9678.1|429
1668107100000|2022-11-10 19:05:00|9684.6|9682.2|9685.6|9683.2|9687.2|9685.3|9683.6|9681.7|343
1668107400000|2022-11-10 19:10:00|9686|9683.6|9682.5|9680.1|9687.6|9685.4|9682.5|9680.1|328
1668107700000|2022-11-10 19:15:00|9682.4|9680|9680.4|9678|9682.5|9680.4|9678.2|9675.8|395
1668108000000|2022-11-10 19:20:00|9680.2|9677.8|9677.2|9674.8|9681.8|9679.4|9676.1|9673.8|392
1668108300000|2022-11-10 19:25:00|9677.1|9674.7|9676|9673.6|9677.5|9675.8|9674.7|9672.6|254
1668108600000|2022-11-10 19:30:00|9675.9|9673.5|9673.8|9672.3|9678.3|9676.2|9673.5|9671.7|346
1668108900000|2022-11-10 19:35:00|9673.9|9672.4|9672.4|9670|9675.9|9674.1|9670.3|9668.1|379
1668109200000|2022-11-10 19:40:00|9672.3|9669.9|9672.2|9669.8|9674.2|9672.2|9670|9667.7|364
1668109500000|2022-11-10 19:45:00|9672.3|9669.9|9670.7|9668.3|9674.3|9672.4|9667.7|9665.9|373
1668109800000|2022-11-10 19:50:00|9670.5|9669|9665.8|9663.4|9671.4|9669.5|9664.6|9662.5|358
1668110100000|2022-11-10 19:55:00|9665.9|9663.5|9664.2|9662.7|9668.3|9666.3|9664.2|9662.3|453
1668110400000|2022-11-10 20:00:00|9664.1|9662.6|9664.9|9662.5|9668.3|9666.1|9664|9661.6|339
1668110700000|2022-11-10 20:05:00|9664.8|9662.4|9663|9660.6|9665.4|9663.5|9661.6|9659.6|313
1668111000000|2022-11-10 20:10:00|9663.1|9660.7|9662.9|9660.5|9663.3|9661|9660.4|9658.4|233
1668111300000|2022-11-10 20:15:00|9663|9660.6|9659.8|9657.4|9663.2|9661.1|9658.5|9656.6|313
1668111600000|2022-11-10 20:20:00|9659.9|9657.5|9661.8|9660.3|9662.7|9661.2|9657.9|9655.9|320
1668111900000|2022-11-10 20:25:00|9661.9|9660.4|9662.5|9660.1|9664.6|9662.7|9661.2|9659.6|280
1668112200000|2022-11-10 20:30:00|9662.6|9660.2|9664.5|9662.1|9664.8|9662.4|9660.4|9658|272
1668112500000|2022-11-10 20:35:00|9664.3|9661.9|9658.8|9656.4|9664.4|9662.1|9657|9655.1|418
1668112800000|2022-11-10 20:40:00|9659.4|9657|9660.1|9657.7|9661.1|9659.1|9657.7|9655.6|390
1668113100000|2022-11-10 20:45:00|9660.4|9658|9659.3|9656.9|9661.1|9658.7|9658.1|9656|273
1668113400000|2022-11-10 20:50:00|9658.8|9656.4|9657.9|9655.5|9660.2|9657.9|9657.1|9655|264
1668113700000|2022-11-10 20:55:00|9658|9655.6|9653.8|9651.4|9660.2|9657.8|9653.4|9651|347
1668114000000|2022-11-10 21:00:00|9653.5|9651.1|9649.6|9647.2|9655.1|9652.8|9646.7|9644.3|405
1668114300000|2022-11-10 21:05:00|9649.5|9647.1|9638.1|9635.7|9649.5|9647.1|9637.4|9635|389
1668114600000|2022-11-10 21:10:00|9637.8|9635.4|9641.7|9639.3|9642|9639.6|9636.1|9633.9|430
1668114900000|2022-11-10 21:15:00|9641.8|9639.4|9641.6|9639.2|9642.2|9639.8|9639.1|9636.7|404
1668115200000|2022-11-10 21:20:00|9641.4|9639|9634.8|9632.4|9641.6|9639.2|9633.5|9631.1|404
1668115500000|2022-11-10 21:25:00|9634.7|9632.3|9634.2|9631.8|9636.3|9633.9|9632|9629.3|371
1668115800000|2022-11-10 21:30:00|9634.6|9632.2|9637.4|9635|9637.9|9635.5|9634.3|9631.9|198
1668116100000|2022-11-10 21:35:00|9637.7|9635.3|9639.7|9637.3|9639.9|9637.5|9637.6|9635.2|161
1668116400000|2022-11-10 21:40:00|9639.8|9637.4|9639.8|9637.4|9640.9|9638.5|9638|9635.6|181
1668116700000|2022-11-10 21:45:00|9639.7|9637.3|9637.9|9635.5|9642.8|9639.8|9637.4|9635|201
1668117000000|2022-11-10 21:50:00|9638.1|9635.4|9638.9|9636.5|9639.2|9636.6|9637.5|9635.1|137
1668117300000|2022-11-10 21:55:00|9639.1|9636.2|9643.4|9638.4|9646|9641|9635.1|9630.1|409
1668117600000|2022-11-10 22:00:00|9642.9|9637.9|9642.9|9637.9|9642.9|9637.9|9642.9|9637.9|1
1668117900000|2022-11-10 22:05:00|9647.3|9642.3|9643.6|9638.6|9647.3|9642.3|9642.2|9637.2|39
1668118200000|2022-11-10 22:10:00|9643.2|9638.2|9645.7|9640.7|9646|9641|9641.8|9636.8|37
1668118500000|2022-11-10 22:15:00|9646|9641|9644.8|9639.8|9646.3|9641.3|9642.9|9637.9|40
1668118800000|2022-11-10 22:20:00|9645.5|9640.5|9643.9|9638.9|9646.8|9641.8|9642|9637|55
1668119100000|2022-11-10 22:25:00|9645.4|9640.4|9644.8|9639.8|9645.4|9640.4|9643.1|9638.1|4
1668119400000|2022-11-10 22:30:00|9646.7|9641.7|9642.3|9637.3|9648|9643|9641.8|9636.8|265
1668119700000|2022-11-10 22:35:00|9642.9|9637.9|9645.4|9640.4|9647.2|9642.2|9642|9637|375
1668120000000|2022-11-10 22:40:00|9644.3|9639.3|9648|9643|9648.5|9643.5|9641.4|9636.4|229
1668120300000|2022-11-10 22:45:00|9643.1|9638.1|9645.1|9640.1|9646.1|9641.1|9643.1|9638.1|273
1668120600000|2022-11-10 22:50:00|9645|9640|9645.2|9640.2|9647.3|9642.3|9641.4|9636.4|173
1668120900000|2022-11-10 22:55:00|9645.5|9640.5|9643.9|9638.9|9646.7|9641.7|9641.3|9636.3|278
1668121200000|2022-11-10 23:00:00|9667|9662|9655.2|9650.2|9667|9662|9646.5|9641.5|428
1668121500000|2022-11-10 23:05:00|9655.4|9650.4|9657.5|9652.5|9661.4|9656.4|9654.2|9649.2|430
1668121800000|2022-11-10 23:10:00|9657.6|9652.6|9659|9654|9660.4|9655.4|9655.4|9650.4|424
1668122100000|2022-11-10 23:15:00|9659.2|9654.2|9651.2|9646.2|9660.2|9655.2|9651|9646|770
1668122400000|2022-11-10 23:20:00|9651.3|9646.3|9651.9|9648.6|9652.1|9648.8|9645.6|9641.8|622
1668122700000|2022-11-10 23:25:00|9652.1|9648.4|9653.6|9651.2|9655.7|9653.2|9648.8|9645.7|517
1668123000000|2022-11-10 23:30:00|9653.4|9651|9649.7|9647.3|9654.5|9651.8|9649.1|9646.7|430
1668123300000|2022-11-10 23:35:00|9649.6|9647.2|9651.3|9648.9|9652.4|9650|9649.1|9646.7|228
1668123600000|2022-11-10 23:40:00|9651.1|9648.7|9653.7|9651.3|9654.8|9652.4|9650.8|9648.4|248
1668123900000|2022-11-10 23:45:00|9653.6|9651.2|9653|9650.6|9655.4|9653|9651.7|9649.3|178
1668124200000|2022-11-10 23:50:00|9653.1|9650.7|9651.2|9648.8|9655.1|9652.7|9651.1|9648.7|210
1668124500000|2022-11-10 23:55:00|9651.1|9648.7|9652.3|9649.9|9652.4|9650|9649.2|9646.8|183
1668124800000|2022-11-11 00:00:00|9652.4|9650|9648.1|9645.7|9652.5|9650.1|9645.7|9643.3|352
1668125100000|2022-11-11 00:05:00|9648.2|9645.8|9646|9643.6|9648.2|9645.8|9644.4|9642|304
1668125400000|2022-11-11 00:10:00|9645.9|9643.5|9650.1|9648.6|9651.2|9649.4|9645.1|9642.7|346
1668125700000|2022-11-11 00:15:00|9650.6|9649.1|9650.3|9647.9|9651.4|9649.4|9648.9|9646.7|367
1668126000000|2022-11-11 00:20:00|9650.4|9648|9650.1|9647.7|9652.2|9649.8|9648.9|9646.9|261
1668126300000|2022-11-11 00:25:00|9650.3|9647.9|9650.4|9648|9651.1|9648.9|9648.2|9646.1|294
1668126600000|2022-11-11 00:30:00|9650.5|9648.1|9654|9651.6|9654|9652|9649.4|9647|341
1668126900000|2022-11-11 00:35:00|9653.9|9651.5|9660.4|9658|9661.5|9660|9652.9|9650.8|425
1668127200000|2022-11-11 00:40:00|9660.1|9657.7|9660.5|9658.1|9661.5|9659.4|9657.9|9655.5|335
1668127500000|2022-11-11 00:45:00|9660.4|9658|9659.3|9656.9|9662.9|9661|9658.7|9656.3|402
1668127800000|2022-11-11 00:50:00|9659.2|9656.8|9657.8|9655.4|9662.7|9660.8|9657.8|9655.4|510
1668128100000|2022-11-11 00:55:00|9658|9656.3|9655.2|9652.8|9660.8|9658.4|9654.6|9652.5|390
1668128400000|2022-11-11 01:00:00|9655.1|9652.7|9656.5|9654.1|9658|9656|9651.8|9649.9|427
1668128700000|2022-11-11 01:05:00|9656.4|9654|9660.4|9658|9661.3|9658.9|9654.6|9652.2|429
1668129000000|2022-11-11 01:10:00|9660.5|9658.1|9660.5|9658.1|9661.9|9659.5|9658.4|9656.5|422
1668129300000|2022-11-11 01:15:00|9660|9658.5|9660.5|9658.1|9662|9659.6|9657.6|9655.3|378
1668129600000|2022-11-11 01:20:00|9660.4|9658|9662.7|9660.3|9663.5|9661.7|9660.1|9657.9|379
1668129900000|2022-11-11 01:25:00|9663|9660.6|9664.8|9662.4|9665.9|9663.7|9661.7|9659.7|311
1668130200000|2022-11-11 01:30:00|9665|9662.6|9672|9669.6|9672.9|9670.9|9664.7|9662.3|553
1668130500000|2022-11-11 01:35:00|9672.1|9669.7|9676|9673.6|9676.4|9674|9669.7|9667.7|407
1668130800000|2022-11-11 01:40:00|9675.7|9673.3|9678.4|9676|9679.2|9676.9|9675|9672.6|394
1668131100000|2022-11-11 01:45:00|9678|9676.5|9678.8|9676.4|9680.7|9678.3|9676.1|9673.7|462
1668131400000|2022-11-11 01:50:00|9678.9|9676.5|9681.3|9678.9|9681.3|9678.9|9677.3|9674.9|394
1668131700000|2022-11-11 01:55:00|9681.2|9678.8|9681.8|9679.4|9682|9680|9678.7|9676.3|384
1668132000000|2022-11-11 02:00:00|9681.7|9679.3|9682.4|9680|9683.3|9681.1|9679.6|9677.5|398
1668132300000|2022-11-11 02:05:00|9682.5|9680.1|9678.1|9675.7|9682.6|9680.5|9675.1|9672.7|447
1668132600000|2022-11-11 02:10:00|9677.9|9675.5|9676.6|9674.2|9677.9|9676.2|9675.4|9673|350
1668132900000|2022-11-11 02:15:00|9676.7|9674.3|9676.8|9674.4|9678.4|9676.3|9674.7|9672.5|369
1668133200000|2022-11-11 02:20:00|9676.3|9674.8|9672.5|9670.1|9677.6|9675.2|9671.3|9668.9|386
1668133500000|2022-11-11 02:25:00|9673.3|9670.9|9672.2|9669.8|9674.8|9672.4|9672|9669.7|327
1668133800000|2022-11-11 02:30:00|9672.1|9669.7|9664.3|9661.9|9672.1|9669.7|9663.3|9661.3|396
1668134100000|2022-11-11 02:35:00|9664.4|9662|9661.9|9659.5|9665.5|9663.3|9658.2|9656.7|381
1668134400000|2022-11-11 02:40:00|9662|9659.6|9667.5|9666|9667.8|9666.3|9661.7|9659.6|423
1668134700000|2022-11-11 02:45:00|9667.6|9666.1|9667.1|9664.7|9668|9666.1|9665.7|9663.8|315
1668135000000|2022-11-11 02:50:00|9667|9664.6|9670.9|9668.5|9671.4|9669.4|9666.8|9664.6|275
1668135300000|2022-11-11 02:55:00|9671|9668.6|9662.7|9660.3|9671|9668.7|9659.6|9657.8|468
1668135600000|2022-11-11 03:00:00|9662.9|9660.5|9662.7|9660.3|9664.2|9662.1|9661|9658.6|352
1668135900000|2022-11-11 03:05:00|9662.6|9660.2|9665|9662.6|9665.4|9663.2|9661.7|9659.3|290
1668136200000|2022-11-11 03:10:00|9664.9|9662.5|9662|9659.6|9665.7|9663.8|9660.9|9658.5|239
1668136500000|2022-11-11 03:15:00|9661.6|9660.1|9665.1|9662.7|9665.5|9663.1|9659.7|9657.3|279
1668136800000|2022-11-11 03:20:00|9665.4|9663|9665.2|9663.7|9666.9|9664.5|9664.4|9662.4|293
1668137100000|2022-11-11 03:25:00|9665.1|9663.6|9668.6|9666.2|9668.9|9666.5|9663.8|9661.5|245
1668137400000|2022-11-11 03:30:00|9668.7|9666.3|9670.4|9668|9671.2|9668.9|9667.4|9665.4|290
1668137700000|2022-11-11 03:35:00|9670.5|9668.1|9668.5|9666.1|9671.8|9669.4|9668.5|9666.1|347
1668138000000|2022-11-11 03:40:00|9668.6|9666.2|9667.7|9665.3|9669.1|9666.7|9666.3|9664|372
1668138300000|2022-11-11 03:45:00|9667.6|9665.2|9669.1|9666.7|9669.8|9667.4|9667.3|9664.9|383
1668138600000|2022-11-11 03:50:00|9669.2|9666.8|9666.9|9664.5|9669.8|9667.7|9666.3|9663.9|378
1668138900000|2022-11-11 03:55:00|9666.8|9664.4|9668.4|9666|9668.9|9666.9|9663.8|9661.4|345
1668139200000|2022-11-11 04:00:00|9668.5|9666.1|9670.4|9668.9|9671.2|9669.2|9667.3|9665.1|310
1668139500000|2022-11-11 04:05:00|9670.9|9668.5|9669.9|9667.5|9673.9|9671.5|9669.7|9667.5|314
1668139800000|2022-11-11 04:10:00|9670.6|9668.2|9668.8|9666.4|9671.9|9669.5|9667.8|9665.8|250
1668140100000|2022-11-11 04:15:00|9669.6|9667.2|9669.4|9667|9670.3|9668|9667.7|9666|267
1668140400000|2022-11-11 04:20:00|9669.5|9667.1|9671.2|9668.8|9672.7|9670.3|9668.4|9666.4|278
1668140700000|2022-11-11 04:25:00|9671.1|9668.7|9668.4|9666|9671.4|9669|9667.9|9665.7|230
1668141000000|2022-11-11 04:30:00|9668.3|9665.9|9667|9664.6|9668.6|9666.2|9665.5|9663.6|300
1668141300000|2022-11-11 04:35:00|9667.2|9664.8|9671.2|9668.8|9671.2|9668.8|9663.1|9661.1|428
1668141600000|2022-11-11 04:40:00|9671.4|9669|9664.2|9662.7|9671.5|9669.1|9664.1|9662.2|343
1668141900000|2022-11-11 04:45:00|9664.1|9662.6|9667.6|9665.2|9668.6|9666.7|9664.1|9662.4|338
1668142200000|2022-11-11 04:50:00|9667.7|9665.3|9664.6|9663.1|9668|9666|9663.6|9661.8|337
1668142500000|2022-11-11 04:55:00|9664.1|9662.6|9660.8|9659.3|9664.8|9662.7|9658.9|9657.3|399
1668142800000|2022-11-11 05:00:00|9660.9|9659.4|9658.6|9657.1|9663|9661.2|9657.7|9655.8|499
1668143100000|2022-11-11 05:05:00|9658.5|9657|9660.1|9657.7|9660.9|9658.8|9655.6|9653.4|380
1668143400000|2022-11-11 05:10:00|9660.2|9657.8|9655.9|9653.5|9660.4|9658.3|9653.6|9651.4|377
1668143700000|2022-11-11 05:15:00|9655.8|9653.4|9659.3|9656.9|9660.5|9658.8|9655.2|9652.8|409
1668144000000|2022-11-11 05:20:00|9659.4|9657|9655.7|9654.2|9659.6|9657.9|9655.2|9653.3|345
1668144300000|2022-11-11 05:25:00|9655.6|9654.1|9649.3|9646.9|9657.5|9655.6|9648.5|9646.1|359
1668144600000|2022-11-11 05:30:00|9649.6|9647.2|9644|9641.6|9650.3|9647.9|9643.1|9641.2|620
1668144900000|2022-11-11 05:35:00|9643.9|9641.5|9651|9648.6|9651.3|9649.3|9642.2|9640.2|469
1668145200000|2022-11-11 05:40:00|9651.2|9648.8|9650.7|9648.3|9654.1|9651.7|9650.2|9648.2|476
1668145500000|2022-11-11 05:45:00|9650.5|9649|9643.5|9642|9653|9650.6|9643.2|9641|495
1668145800000|2022-11-11 05:50:00|9643.7|9642.2|9642.5|9641|9647.4|9645.5|9641.5|9640|366
1668146100000|2022-11-11 05:55:00|9642.7|9641.2|9647.5|9645.1|9650|9648|9642.6|9641.1|515
1668146400000|2022-11-11 06:00:00|9647.1|9645.6|9638.3|9635.9|9648.5|9646.7|9637.6|9635.7|607
1668146700000|2022-11-11 06:05:00|9638.6|9636.2|9642.6|9640.2|9642.8|9640.4|9635.7|9633.6|542
1668147000000|2022-11-11 06:10:00|9641.8|9640.3|9648.4|9646|9648.7|9646.3|9641.5|9639.2|573
1668147300000|2022-11-11 06:15:00|9648.5|9646.1|9647.4|9645|9649.9|9647.8|9646.1|9643.7|486
1668147600000|2022-11-11 06:20:00|9647.7|9645.3|9649|9646.6|9649.6|9647.8|9644.6|9642.2|390
1668147900000|2022-11-11 06:25:00|9649.1|9646.7|9647.2|9644.8|9650.9|9648.5|9647.1|9644.7|464
1668148200000|2022-11-11 06:30:00|9647|9644.6|9648.3|9645.9|9650.5|9648.6|9646.7|9644.3|417
1668148500000|2022-11-11 06:35:00|9648.2|9645.8|9652.5|9650.1|9654.1|9651.7|9648.2|9645.8|329
1668148800000|2022-11-11 06:40:00|9652.3|9649.9|9652.6|9650.2|9654.3|9652.3|9651.3|9649|402
1668149100000|2022-11-11 06:45:00|9652.8|9650.4|9654.1|9651.7|9654.3|9651.9|9649.4|9647|421
1668149400000|2022-11-11 06:50:00|9654|9651.6|9653|9650.6|9655.1|9653|9651.3|9649|376
1668149700000|2022-11-11 06:55:00|9653.2|9650.8|9645.4|9643|9653.9|9651.5|9644.3|9642.4|417
1668150000000|2022-11-11 07:00:00|9644.8|9642.4|9637.8|9635.4|9644.8|9642.4|9635|9633.1|596
1668150300000|2022-11-11 07:05:00|9637.9|9635.5|9640.4|9638|9640.9|9639|9635.7|9633.6|596
1668150600000|2022-11-11 07:10:00|9640.1|9638.6|9635.8|9633.4|9642.1|9640.4|9632.8|9630.6|603
1668150900000|2022-11-11 07:15:00|9635.9|9633.5|9628.9|9626.5|9637.2|9634.9|9627.4|9625|583
1668151200000|2022-11-11 07:20:00|9629|9626.6|9625.6|9623.2|9631.2|9628.8|9624.6|9622.6|621
1668151500000|2022-11-11 07:25:00|9625.9|9623.5|9631.1|9628.7|9632.8|9630.5|9623.8|9621.4|578
1668151800000|2022-11-11 07:30:00|9631|9628.6|9626.7|9624.3|9633.3|9631.3|9620.8|9618.4|563
1668152100000|2022-11-11 07:35:00|9626.6|9624.2|9633.1|9631.6|9635.9|9633.9|9626|9624.2|598
1668152400000|2022-11-11 07:40:00|9633|9631.5|9634.1|9631.7|9637|9635|9631.1|9628.7|534
1668152700000|2022-11-11 07:45:00|9634.2|9631.8|9631.8|9630.3|9636.7|9634.8|9630.3|9628.3|548
1668153000000|2022-11-11 07:50:00|9632|9630.5|9631.5|9629.1|9634.8|9633.3|9626.9|9624.7|547
1668153300000|2022-11-11 07:55:00|9631.3|9628.9|9630.1|9628.6|9634.6|9632.5|9622.4|9620.9|597
1668153600000|2022-11-11 08:00:00|9630.6|9628.2|9632.7|9630.3|9636.8|9634.7|9628|9625.7|721
1668153900000|2022-11-11 08:05:00|9632.8|9630.4|9639|9637.5|9640.2|9638.2|9632.2|9630.3|622
1668154200000|2022-11-11 08:10:00|9639.6|9638.1|9643|9640.6|9644.4|9642.7|9639.6|9638.1|643
1668154500000|2022-11-11 08:15:00|9642.4|9640.9|9645.1|9642.7|9647.6|9645.6|9641.1|9639.6|505
1668154800000|2022-11-11 08:20:00|9645.2|9642.8|9640|9638.5|9648.1|9646.1|9639.6|9637.2|608
1668155100000|2022-11-11 08:25:00|9639.9|9638.4|9635.5|9633.1|9640.8|9638.9|9634.6|9632.9|629
1668155400000|2022-11-11 08:30:00|9635.9|9633.5|9635|9633.5|9636|9634|9632.4|9630.9|519
1668155700000|2022-11-11 08:35:00|9634.9|9633.4|9633.4|9631.9|9638.6|9636.9|9632.5|9631|476
1668156000000|2022-11-11 08:40:00|9633.7|9632.2|9620|9617.6|9634.8|9633.3|9619.6|9617.3|556
1668156300000|2022-11-11 08:45:00|9620.1|9617.7|9623.1|9621.6|9624.4|9622.9|9619|9617|632
1668156600000|2022-11-11 08:50:00|9623.6|9621.2|9616.8|9615.3|9623.6|9621.8|9612.4|9610.7|663
1668156900000|2022-11-11 08:55:00|9617.1|9615.6|9612.9|9610.5|9618.7|9616.8|9609.7|9607.7|558
1668157200000|2022-11-11 09:00:00|9612.8|9610.4|9611.4|9609|9616.7|9614.9|9608.8|9606.4|644
1668157500000|2022-11-11 09:05:00|9611.2|9608.8|9608.3|9605.9|9612.3|9609.9|9608.3|9605.9|504
1668157800000|2022-11-11 09:10:00|9608.2|9605.8|9612|9609.6|9614.1|9612.4|9607.4|9605|484
1668158100000|2022-11-11 09:15:00|9612.1|9609.7|9610.9|9608.5|9617.6|9615.2|9608.3|9606|654
1668158400000|2022-11-11 09:20:00|9610.8|9608.4|9615.4|9613|9615.7|9613.8|9609.4|9607|589
1668158700000|2022-11-11 09:25:00|9615.3|9612.9|9621.1|9618.7|9623.3|9620.9|9615|9612.8|528
1668159000000|2022-11-11 09:30:00|9621|9618.6|9616.3|9613.9|9621|9618.6|9616.1|9613.7|410
1668159300000|2022-11-11 09:35:00|9615.8|9614.3|9620.2|9617.8|9622.4|9620.1|9615.5|9613.1|565
1668159600000|2022-11-11 09:40:00|9619.9|9617.5|9614.8|9612.4|9622.3|9620.4|9613.9|9611.8|430
1668159900000|2022-11-11 09:45:00|9614.6|9612.2|9604.9|9602.5|9615.1|9612.7|9601.8|9599.4|547
1668160200000|2022-11-11 09:50:00|9604.8|9602.4|9599.6|9598.1|9605.4|9603.4|9592.4|9590|558
1668160500000|2022-11-11 09:55:00|9599.5|9598|9593.9|9591.5|9601.6|9599.9|9591|9588.6|593
1668160800000|2022-11-11 10:00:00|9594.1|9591.7|9600.3|9597.9|9602.1|9600.2|9582.8|9580.4|807
1668161100000|2022-11-11 10:05:00|9599.8|9598.3|9601.1|9598.7|9606.3|9603.9|9599.2|9597.1|656
1668161400000|2022-11-11 10:10:00|9601|9598.6|9591.7|9589.3|9607.5|9605.1|9590.6|9588.2|594
1668161700000|2022-11-11 10:15:00|9591.8|9589.4|9585.7|9583.3|9596.1|9593.7|9584.1|9581.7|637
1668162000000|2022-11-11 10:20:00|9585.8|9583.4|9595.4|9593|9595.8|9593.4|9582.9|9580.5|570
1668162300000|2022-11-11 10:25:00|9595.5|9593.1|9603|9600.6|9604|9601.6|9593.9|9591.5|557
1668162600000|2022-11-11 10:30:00|9602.7|9600.3|9601|9598.6|9604.3|9602.5|9598.2|9596|505
1668162900000|2022-11-11 10:35:00|9600.9|9598.5|9600.5|9598.1|9604.9|9603|9597.9|9595.5|569
1668163200000|2022-11-11 10:40:00|9600.6|9598.2|9602.3|9599.9|9610.2|9607.8|9600.5|9598.1|590
1668163500000|2022-11-11 10:45:00|9602.4|9600|9610.6|9608.2|9611.3|9609.2|9600.6|9598.6|535
1668163800000|2022-11-11 10:50:00|9609.6|9608.1|9612.1|9609.7|9614.4|9612|9608.1|9605.7|574
1668164100000|2022-11-11 10:55:00|9612.4|9610|9611.6|9609.2|9615.8|9613.4|9611.5|9609.2|595
1668164400000|2022-11-11 11:00:00|9611.3|9608.9|9609.5|9607.1|9612.5|9610.4|9604.4|9602.3|555
1668164700000|2022-11-11 11:05:00|9609.6|9607.2|9610.7|9608.3|9612|9610.5|9607.6|9605.2|507
1668165000000|2022-11-11 11:10:00|9610.6|9608.2|9607.6|9605.2|9610.7|9608.3|9605|9602.6|375
1668165300000|2022-11-11 11:15:00|9607.3|9604.9|9596.2|9593.8|9610.4|9608|9596|9593.6|524
1668165600000|2022-11-11 11:20:00|9596.5|9594.1|9588.9|9586.5|9599.9|9597.7|9588.1|9585.7|479
1668165900000|2022-11-11 11:25:00|9589|9586.6|9588.6|9586.2|9591.7|9589.8|9587.8|9585.4|497
1668166200000|2022-11-11 11:30:00|9588.3|9586.8|9579.2|9576.8|9590.8|9588.6|9578|9575.9|552
1668166500000|2022-11-11 11:35:00|9578.5|9577|9577.4|9575|9579.8|9577.4|9572.8|9570.6|518
1668166800000|2022-11-11 11:40:00|9577.5|9575.1|9577.8|9575.4|9581.7|9579.3|9574.8|9572.4|501
1668167100000|2022-11-11 11:45:00|9577.9|9575.5|9575.4|9573.9|9578|9576.1|9574.6|9572.4|439
1668167400000|2022-11-11 11:50:00|9575.3|9573.8|9574.7|9573.2|9576.7|9575.2|9572.3|9570.8|482
1668167700000|2022-11-11 11:55:00|9575.3|9572.9|9575.6|9574.1|9576.6|9575.1|9574.7|9572.8|403
1668168000000|2022-11-11 12:00:00|9575.7|9574.2|9572|9570.5|9578.9|9577.4|9569.4|9567.9|431
1668168300000|2022-11-11 12:05:00|9572.2|9570.7|9572.2|9570.7|9573.4|9571.9|9570.2|9567.8|391
1668168600000|2022-11-11 12:10:00|9572.4|9570.9|9569.9|9568.4|9576.5|9575|9569.8|9568|399
1668168900000|2022-11-11 12:15:00|9570.1|9568.6|9558.2|9556.7|9573.6|9572.1|9557.8|9556.3|532
1668169200000|2022-11-11 12:20:00|9558.6|9556.2|9565.8|9564.3|9566.9|9565.2|9558.2|9556.2|398
1668169500000|2022-11-11 12:25:00|9566.1|9564.6|9558.4|9556.9|9566.4|9564.9|9554.9|9552.5|491
1668169800000|2022-11-11 12:30:00|9557.8|9556.3|9562.6|9561.1|9563.7|9562|9557.6|9555.8|459
1668170100000|2022-11-11 12:35:00|9562.7|9561.2|9566|9564.5|9566|9564.5|9559.3|9557.4|423
1668170400000|2022-11-11 12:40:00|9566.5|9564.1|9558.9|9557.4|9568.4|9566.4|9558.9|9557|377
1668170700000|2022-11-11 12:45:00|9559|9557.5|9560.2|9557.8|9561|9559.1|9555|9553.5|393
1668171000000|2022-11-11 12:50:00|9560|9557.6|9553.5|9552|9561.2|9558.9|9549.9|9548.4|475
1668171300000|2022-11-11 12:55:00|9553.6|9552.1|9549.4|9547.9|9554.5|9552.9|9545.5|9544|477
1668171600000|2022-11-11 13:00:00|9549.1|9547.6|9546|9543.6|9555.4|9553.9|9545.5|9543.6|499
1668171900000|2022-11-11 13:05:00|9545.9|9543.5|9542.7|9541.2|9546.4|9544.4|9539|9537.4|496
1668172200000|2022-11-11 13:10:00|9543.2|9541.7|9550.8|9549.3|9552.5|9551|9541.5|9539.5|579
1668172500000|2022-11-11 13:15:00|9550.7|9549.2|9546.6|9545.1|9553.1|9551.4|9546.1|9544.6|454
1668172800000|2022-11-11 13:20:00|9547.2|9545.7|9475.1|9472.1|9551.1|9549.6|9475.1|9472.1|772
1668173100000|2022-11-11 13:25:00|9474.8|9471.5|9455.8|9452.8|9488.5|9485.9|9453|9450|1070
1668173400000|2022-11-11 13:30:00|9455.6|9453.2|9506.1|9503.7|9506.3|9503.9|9452.5|9450.1|986
1668173700000|2022-11-11 13:35:00|9506.3|9503.9|9507|9504.6|9507.8|9505.4|9494.2|9491.8|731
1668174000000|2022-11-11 13:40:00|9507.1|9504.7|9499.6|9497.2|9510.7|9508.3|9499.6|9497.2|576
1668174300000|2022-11-11 13:45:00|9499.8|9497.4|9498.4|9496|9502.4|9500|9488.1|9485.7|525
1668174600000|2022-11-11 13:50:00|9498.3|9495.9|9480.7|9478.3|9498.6|9496.2|9479.9|9477.5|597
1668174900000|2022-11-11 13:55:00|9480.6|9478.2|9488.3|9485.9|9493.7|9490.1|9476.5|9474.1|591
1668175200000|2022-11-11 14:00:00|9488.1|9485.7|9482.6|9480.2|9493.1|9490.7|9478.8|9476.4|699
1668175500000|2022-11-11 14:05:00|9482.5|9480.1|9482.1|9479.7|9482.9|9480.5|9470.2|9467.8|585
1668175800000|2022-11-11 14:10:00|9481.6|9479.2|9489.4|9487|9490.3|9487.9|9480.4|9478|532
1668176100000|2022-11-11 14:15:00|9490.1|9487.7|9499.6|9497.2|9502.2|9499.8|9489.6|9487.2|707
1668176400000|2022-11-11 14:20:00|9499.8|9497.4|9513.8|9511.4|9514.4|9512|9497.8|9495.4|695
1668176700000|2022-11-11 14:25:00|9512.9|9510.5|9516|9513.6|9516.7|9514.3|9510.1|9507.7|678
1668177000000|2022-11-11 14:30:00|9515.7|9513.3|9534.2|9531.8|9535.5|9533.1|9513.4|9511|746
1668177300000|2022-11-11 14:35:00|9534.1|9531.7|9519.5|9517.1|9547.2|9544.8|9514.5|9512.1|842
1668177600000|2022-11-11 14:40:00|9519.4|9517|9525.5|9523.1|9528.7|9526.3|9515.1|9512.7|755
1668177900000|2022-11-11 14:45:00|9525.4|9523|9506.7|9504.3|9525.6|9523.2|9505.4|9503|699
1668178200000|2022-11-11 14:50:00|9506.8|9504.4|9498.4|9496|9507.6|9505.2|9489.9|9487.5|625
1668178500000|2022-11-11 14:55:00|9498.3|9495.9|9498.7|9493.7|9503.6|9501.2|9494.4|9492|690
1668178800000|2022-11-11 15:00:00|9498.2|9493.2|9506.1|9503.7|9510.6|9506.7|9491.6|9489.2|1034
1668179100000|2022-11-11 15:05:00|9506.2|9503.8|9499.9|9497.5|9510|9507.6|9498.6|9496.2|840
1668179400000|2022-11-11 15:10:00|9499.8|9497.4|9492.8|9490.4|9501|9498.6|9489.4|9487|777
1668179700000|2022-11-11 15:15:00|9493|9490.6|9492.5|9491|9502.4|9500|9489.2|9486.8|638
1668180000000|2022-11-11 15:20:00|9492.4|9490.9|9499.7|9498.2|9500.1|9498.3|9487.1|9484.9|622
1668180300000|2022-11-11 15:25:00|9500.6|9498.5|9487.8|9485.4|9502.6|9500.4|9487.1|9485.2|657
1668180600000|2022-11-11 15:30:00|9487.9|9485.5|9485.7|9484.2|9492.9|9490.7|9485.7|9483.9|512
1668180900000|2022-11-11 15:35:00|9486.6|9485.1|9495.2|9493.7|9505|9502.6|9486.6|9484.5|694
1668181200000|2022-11-11 15:40:00|9495.1|9493.6|9482.5|9480.1|9496|9493.9|9481.5|9479.3|560
1668181500000|2022-11-11 15:45:00|9482.3|9480.8|9473.9|9472.4|9482.7|9480.8|9473.8|9471.7|585
1668181800000|2022-11-11 15:50:00|9474.6|9472.2|9468.4|9466|9474.7|9472.9|9462.5|9460.1|649
1668182100000|2022-11-11 15:55:00|9468.3|9465.9|9459|9456.6|9468.6|9466.8|9458|9456|586
1668182400000|2022-11-11 16:00:00|9458.9|9456.5|9466.8|9464.4|9467.6|9465.8|9458.1|9456.1|585
1668182700000|2022-11-11 16:05:00|9466.2|9464.7|9468.6|9466.2|9470.2|9467.9|9465.2|9463.4|554
1668183000000|2022-11-11 16:10:00|9468.5|9466.1|9464.4|9462|9471.7|9469.3|9462.3|9459.9|534
1668183300000|2022-11-11 16:15:00|9464.5|9462.1|9459.9|9457.5|9470.2|9467.8|9459.8|9457.4|521
1668183600000|2022-11-11 16:20:00|9460|9457.6|9456.6|9454.2|9460.3|9458.2|9452|9449.8|577
1668183900000|2022-11-11 16:25:00|9456.5|9454.1|9460.6|9458.2|9462.8|9460.4|9456.5|9454.1|539
1668184200000|2022-11-11 16:30:00|9460.7|9458.3|9467.3|9465.8|9469.9|9467.8|9460.7|9458.3|640
1668184500000|2022-11-11 16:35:00|9467.1|9465.6|9460.8|9459.3|9467.8|9465.7|9460.4|9458.4|427
1668184800000|2022-11-11 16:40:00|9461.3|9458.9|9454.6|9452.2|9461.4|9459.3|9452.8|9450.5|523
1668185100000|2022-11-11 16:45:00|9454.4|9452|9454.7|9452.3|9458.8|9456.4|9452.7|9450.3|459
1668185400000|2022-11-11 16:50:00|9454.6|9452.2|9455.3|9452.9|9456|9453.6|9448.4|9446.3|439
1668185700000|2022-11-11 16:55:00|9455.2|9452.8|9451.9|9449.5|9455.9|9453.5|9447.4|9445.4|377
1668186000000|2022-11-11 17:00:00|9452.4|9450|9452.2|9449.8|9453.5|9451.2|9449.1|9447|468
1668186300000|2022-11-11 17:05:00|9452.1|9449.7|9450.8|9449.3|9454.2|9451.9|9449.7|9447.4|367
1668186600000|2022-11-11 17:10:00|9450.9|9449.4|9444.3|9442.8|9451.6|9449.4|9444|9441.8|377
1668186900000|2022-11-11 17:15:00|9444.5|9443|9440|9437.6|9447.8|9445.9|9437.5|9435.1|343
1668187200000|2022-11-11 17:20:00|9439.9|9437.5|9442.4|9440.9|9444|9441.6|9438.5|9436.1|274
1668187500000|2022-11-11 17:25:00|9442.5|9441|9433.9|9431.5|9443.1|9441.1|9433.6|9431.2|313
1668187800000|2022-11-11 17:30:00|9434|9431.6|9438.6|9436.2|9441.9|9439.5|9433.5|9431.4|380
1668188100000|2022-11-11 17:35:00|9438.9|9436.5|9435.8|9433.4|9439.1|9436.7|9428.5|9426.1|426
1668188400000|2022-11-11 17:40:00|9435.7|9433.3|9428|9426.5|9438.3|9435.9|9427.9|9426.3|442
1668188700000|2022-11-11 17:45:00|9428.3|9425.9|9428.1|9426.6|9428.9|9427.2|9425.8|9423.7|423
1668189000000|2022-11-11 17:50:00|9427.7|9426.2|9422.7|9420.3|9429|9427.5|9422.3|9420.1|419
1668189300000|2022-11-11 17:55:00|9422.8|9420.4|9424.5|9423|9425.4|9423.5|9420.2|9417.8|353
1668189600000|2022-11-11 18:00:00|9424.2|9422.7|9426.6|9424.2|9429.1|9427|9422.6|9420.4|333
1668189900000|2022-11-11 18:05:00|9426.8|9424.4|9420.5|9419|9427.6|9425.7|9420.2|9418.3|312
1668190200000|2022-11-11 18:10:00|9420.4|9418.9|9418.7|9417.2|9420.9|9419|9415.8|9413.5|382
1668190500000|2022-11-11 18:15:00|9418.6|9417.1|9414.7|9412.3|9419.3|9417.3|9414.2|9412.3|342
1668190800000|2022-11-11 18:20:00|9415.2|9412.8|9409.3|9407.8|9415.7|9413.8|9409.1|9407.3|376
1668191100000|2022-11-11 18:25:00|9409.2|9407.7|9405.7|9403.3|9411.4|9409.3|9405.4|9403|425
1668191400000|2022-11-11 18:30:00|9405.6|9403.2|9405.5|9403.1|9410.5|9408.1|9405.3|9402.9|400
1668191700000|2022-11-11 18:35:00|9405.9|9403.5|9411|9408.6|9411.7|9409.8|9405.4|9403.2|348
1668192000000|2022-11-11 18:40:00|9410.9|9408.5|9414.2|9411.8|9415.2|9413|9410.3|9407.9|321
1668192300000|2022-11-11 18:45:00|9414.1|9411.7|9413|9411.5|9415|9413.2|9412.4|9410.3|319
1668192600000|2022-11-11 18:50:00|9413.3|9411.8|9411.8|9409.4|9413.8|9411.8|9411.4|9409|285
1668192900000|2022-11-11 18:55:00|9411.7|9409.3|9412.2|9409.8|9412.5|9410.6|9410.2|9408.3|325
1668193200000|2022-11-11 19:00:00|9412.1|9409.7|9413.6|9411.2|9415.1|9412.7|9412|9409.6|308
1668193500000|2022-11-11 19:05:00|9413.5|9411.1|9409|9406.6|9413.7|9411.4|9408.1|9405.9|308
1668193800000|2022-11-11 19:10:00|9408.8|9406.4|9413.6|9411.2|9415.4|9413|9407.9|9405.5|385
1668194100000|2022-11-11 19:15:00|9413.4|9411|9415.6|9413.2|9415.8|9413.6|9413.4|9411|242
1668194400000|2022-11-11 19:20:00|9415.2|9413.7|9411.7|9409.3|9416.3|9413.9|9410.3|9407.9|339
1668194700000|2022-11-11 19:25:00|9411.6|9409.2|9410.2|9407.8|9414|9412|9409.5|9407.1|313
1668195000000|2022-11-11 19:30:00|9410.1|9407.7|9405.4|9403|9410.8|9408.6|9402.6|9400.2|318
1668195300000|2022-11-11 19:35:00|9405.5|9403.1|9399.1|9396.7|9407|9404.6|9398.8|9396.4|306
1668195600000|2022-11-11 19:40:00|9399.2|9396.8|9410.9|9408.5|9411.7|9409.3|9399.2|9396.8|369
1668195900000|2022-11-11 19:45:00|9410.8|9408.4|9413.8|9411.4|9414.1|9411.7|9407.1|9404.9|266
1668196200000|2022-11-11 19:50:00|9413.9|9411.5|9411.9|9409.5|9413.9|9411.5|9411.5|9409.1|325
1668196500000|2022-11-11 19:55:00|9412|9409.6|9405.7|9404.2|9413.2|9410.8|9405.7|9404.2|341
1668196800000|2022-11-11 20:00:00|9406.1|9403.7|9414.3|9411.9|9415.1|9412.7|9405.4|9403.4|345
1668197100000|2022-11-11 20:05:00|9414.2|9411.8|9414.1|9411.7|9415.2|9412.8|9411.6|9409.2|282
1668197400000|2022-11-11 20:10:00|9414|9411.6|9412.5|9410.1|9416.7|9414.3|9412.3|9409.9|312
1668197700000|2022-11-11 20:15:00|9412.6|9410.2|9410.8|9408.4|9412.8|9410.4|9409.2|9406.8|309
1668198000000|2022-11-11 20:20:00|9410.6|9408.2|9409.7|9407.3|9410.6|9408.2|9408.3|9405.9|264
1668198300000|2022-11-11 20:25:00|9410|9407.6|9408.4|9406|9410.3|9407.9|9406|9403.6|271
1668198600000|2022-11-11 20:30:00|9408.3|9405.9|9410.7|9408.3|9411.5|9409.1|9407.5|9405.1|328
1668198900000|2022-11-11 20:35:00|9410.6|9408.2|9410.8|9408.4|9412.8|9410.4|9409.3|9406.9|260
1668199200000|2022-11-11 20:40:00|9410.7|9408.3|9406.6|9404.2|9411|9408.6|9405.7|9403.3|250
1668199500000|2022-11-11 20:45:00|9406.5|9404.1|9409.6|9407.2|9409.7|9407.3|9405.1|9402.7|192
1668199800000|2022-11-11 20:50:00|9407|9404.6|9404.3|9401.9|9409.1|9406.7|9402.6|9400.2|407
1668200100000|2022-11-11 20:55:00|9404.2|9401.8|9408.5|9406.1|9411.5|9409.1|9404.1|9401.7|416
1668200400000|2022-11-11 21:00:00|9408.6|9406.2|9409.5|9407.1|9410.4|9408|9408.2|9405.9|255
1668200700000|2022-11-11 21:05:00|9409.4|9407|9410.3|9407.9|9410.7|9408.3|9408.9|9406.5|201
1668201000000|2022-11-11 21:10:00|9410.4|9408|9410.4|9408|9410.5|9408.1|9409.8|9407.4|167
1668201300000|2022-11-11 21:15:00|9410.3|9407.9|9409.7|9407.3|9410.6|9408.2|9409|9406.6|220
1668201600000|2022-11-11 21:20:00|9409.6|9407.2|9406.9|9404.5|9409.6|9407.2|9406.7|9404.3|170
1668201900000|2022-11-11 21:25:00|9407.1|9404.7|9404.3|9401.8|9407.3|9404.9|9401.9|9399.5|205
1668202200000|2022-11-11 21:30:00|9404.4|9402|9407|9404.6|9409.5|9406.8|9404.4|9402|278
1668202500000|2022-11-11 21:35:00|9406.9|9404.5|9410.6|9408.2|9411.5|9409|9405.7|9403.3|223
1668202800000|2022-11-11 21:40:00|9410.8|9408.4|9411.8|9409.4|9412.1|9409.7|9409.4|9407|401
1668203100000|2022-11-11 21:45:00|9412.1|9409.6|9412.5|9409.9|9413.2|9409.9|9410.6|9408.1|206
1668203400000|2022-11-11 21:50:00|9412.3|9410|9414.9|9410.1|9415|9411|9412.3|9409.2|333
1668203700000|2022-11-11 21:55:00|9415.2|9410.2|9413.5|9411.1|9416.3|9412.3|9413.3|9409.1|213
1668373200000|2022-11-13 21:00:00|9419.1|9413.1|9419.1|9413.1|9419.1|9413.1|9419.1|9413.1|1
1668375600000|2022-11-13 21:40:00|9419.4|9411.2|9419.4|9411.2|9419.4|9411.2|9419.4|9411.2|1
1668375900000|2022-11-13 21:45:00|9419.5|9411.3|9419.5|9411.3|9419.5|9411.3|9419.5|9411.3|1
1668376200000|2022-11-13 21:50:00|9422.4|9411.4|9427.7|9416.7|9427.7|9416.7|9419.5|9410.6|9
1668376500000|2022-11-13 21:55:00|9419.8|9411.6|9425.4|9414.4|9427.7|9416.7|9419.7|9411.5|9
1668376800000|2022-11-13 22:00:00|9423.8|9417.8|9427.8|9422.8|9428.3|9422.8|9415.5|9409.5|11
1668377100000|2022-11-13 22:05:00|9427.2|9422.2|9424.7|9419.7|9433.3|9428.3|9422.6|9417.6|24
1668377400000|2022-11-13 22:10:00|9425.6|9420.6|9426|9421|9435.4|9430.4|9415|9410|62
1668377700000|2022-11-13 22:15:00|9425.8|9420.8|9440|9435|9446.7|9441.7|9423|9418|102
1668378000000|2022-11-13 22:20:00|9439.4|9434.4|9436.3|9431.3|9447.8|9442.8|9435.2|9430.2|28
1668378300000|2022-11-13 22:25:00|9435.2|9430.2|9435.2|9430.2|9444.6|9439.6|9435.2|9430.2|21
1668378600000|2022-11-13 22:30:00|9436.8|9431.8|9439.6|9434.6|9444.7|9439.7|9433.4|9428.4|24
1668378900000|2022-11-13 22:35:00|9436.2|9431.2|9437.5|9432.5|9449.9|9444.9|9429.6|9424.6|45
1668379200000|2022-11-13 22:40:00|9441.6|9436.6|9439.9|9434.9|9448.7|9443.7|9436.5|9431.5|22
1668379500000|2022-11-13 22:45:00|9438.6|9433.6|9443|9438|9446.5|9441.7|9438.6|9433.6|41
1668379800000|2022-11-13 22:50:00|9442.7|9437.7|9443|9438|9445.7|9440.9|9438.6|9433.6|33
1668380100000|2022-11-13 22:55:00|9438.6|9433.6|9440.8|9435.8|9446.4|9441.5|9438.6|9433.6|139
1668380400000|2022-11-13 23:00:00|9441.2|9436.2|9440.6|9437.4|9448.3|9445.1|9437.3|9432.3|568
1668380700000|2022-11-13 23:05:00|9440.2|9436.5|9441|9436.3|9445.5|9443.1|9438.5|9435.7|286
1668381000000|2022-11-13 23:10:00|9438.2|9436.4|9440.7|9438.7|9443.5|9440.1|9436.7|9433|571
1668381300000|2022-11-13 23:15:00|9441.9|9436.9|9434.7|9432.3|9441.9|9437.9|9429|9426.3|1194
1668381600000|2022-11-13 23:20:00|9435.4|9433|9432.5|9428|9438.4|9435.6|9430.5|9426.3|806
1668381900000|2022-11-13 23:25:00|9432.4|9427.9|9436|9431.4|9437.2|9432.2|9431.8|9426.9|927
1668382200000|2022-11-13 23:30:00|9435.5|9431|9437.3|9432.3|9439.9|9435.1|9434.7|9429.7|1084
1668382500000|2022-11-13 23:35:00|9437.5|9432.9|9439.3|9434.5|9441.3|9437.7|9436.1|9431.1|900
1668382800000|2022-11-13 23:40:00|9439.1|9434.3|9438.3|9433.8|9440.8|9436.4|9437.6|9432.9|1016
1668383100000|2022-11-13 23:45:00|9438.2|9434.1|9440.1|9436.6|9444.1|9439.1|9436.5|9431.6|826
1668383400000|2022-11-13 23:50:00|9440|9436.5|9439.3|9437.5|9442.9|9438.9|9438.9|9435.5|593
1668383700000|2022-11-13 23:55:00|9439.7|9437.3|9442.9|9440.8|9443.5|9440.8|9439.6|9437.3|535
1668384000000|2022-11-14 00:00:00|9442.8|9440.4|9441.5|9439.1|9446.6|9444.2|9440.6|9438.2|574
1668384300000|2022-11-14 00:05:00|9441.6|9439.2|9441.9|9439.5|9444.2|9441.8|9438.9|9436.5|550
1668384600000|2022-11-14 00:10:00|9442|9439.6|9443.4|9441|9443.5|9441.1|9437.3|9434.9|685
1668384900000|2022-11-14 00:15:00|9443.5|9441.1|9438.3|9435.9|9444|9441.6|9436.5|9434.1|617
1668385200000|2022-11-14 00:20:00|9438.2|9435.8|9438.5|9436.1|9441|9438.6|9434.5|9432.1|619
1668385500000|2022-11-14 00:25:00|9438.6|9436.2|9444.3|9441.9|9444.6|9442.2|9437.7|9435.3|613
1668385800000|2022-11-14 00:30:00|9444.2|9441.8|9448.4|9446|9449.9|9447.5|9443.4|9441|561
1668386100000|2022-11-14 00:35:00|9448.2|9445.8|9444.8|9442.4|9449.6|9447.2|9443.4|9441|693
1668386400000|2022-11-14 00:40:00|9444.7|9442.3|9443.8|9441.4|9447.3|9444.9|9442.3|9439.9|788
1668386700000|2022-11-14 00:45:00|9443.9|9441.5|9446.5|9444.1|9446.7|9444.3|9442.3|9439.9|806
1668387000000|2022-11-14 00:50:00|9446.6|9444.2|9447.5|9445.1|9450.7|9448.3|9444.2|9441.8|704
1668387300000|2022-11-14 00:55:00|9447.6|9445.2|9441.2|9438.8|9448.5|9446.1|9440.9|9438.5|533
1668387600000|2022-11-14 01:00:00|9441.1|9438.7|9438.5|9436.1|9443.1|9440.7|9437.7|9435.3|700
1668387900000|2022-11-14 01:05:00|9438.6|9436.2|9441.8|9439.4|9442.3|9439.9|9434.9|9432.5|687
1668388200000|2022-11-14 01:10:00|9441.9|9439.5|9440.8|9438.4|9444.4|9442|9439.4|9437|698
1668388500000|2022-11-14 01:15:00|9440.9|9438.5|9427.4|9425|9441|9438.6|9427.2|9424.8|888
1668388800000|2022-11-14 01:20:00|9427.5|9425.1|9434.6|9432.2|9434.8|9432.4|9426.8|9424.4|742
1668389100000|2022-11-14 01:25:00|9435.2|9432.8|9438.6|9436.2|9442.1|9439.7|9435.1|9432.7|675
1668389400000|2022-11-14 01:30:00|9438.7|9436.3|9441.1|9438.7|9443.2|9440.8|9437.4|9435|685
1668389700000|2022-11-14 01:35:00|9441.3|9438.9|9445.9|9443.5|9447|9444.6|9439.3|9436.9|658
1668390000000|2022-11-14 01:40:00|9445.8|9443.4|9446.6|9444.2|9448|9445.6|9444.2|9441.8|530
1668390300000|2022-11-14 01:45:00|9446.4|9444|9445.1|9442.7|9446.9|9444.5|9443.6|9441.2|583
1668390600000|2022-11-14 01:50:00|9445.2|9442.8|9444.7|9442.3|9446.9|9444.5|9443.9|9441.5|605
1668390900000|2022-11-14 01:55:00|9444.4|9442|9445.9|9443.5|9447.3|9444.9|9443.4|9441|637
1668391200000|2022-11-14 02:00:00|9445.8|9443.4|9445.7|9443.3|9449.2|9446.8|9444.7|9442.3|525
1668391500000|2022-11-14 02:05:00|9445.6|9443.2|9449.5|9447.1|9451.5|9449.1|9443.5|9441.1|659
1668391800000|2022-11-14 02:10:00|9449.9|9447.5|9449.7|9447.3|9451.3|9448.9|9447.5|9445.1|559
1668392100000|2022-11-14 02:15:00|9449.6|9447.2|9447.6|9445.2|9450.3|9447.9|9446.9|9444.5|573
1668392400000|2022-11-14 02:20:00|9447.7|9445.3|9446.6|9444.2|9449.8|9447.4|9446.5|9444.1|573
1668392700000|2022-11-14 02:25:00|9445.8|9443.4|9445.8|9443.4|9448.7|9446.3|9444|9441.6|612
1668393000000|2022-11-14 02:30:00|9445.7|9443.3|9442.3|9439.9|9447.4|9445|9441.2|9438.8|648
1668393300000|2022-11-14 02:35:00|9442.8|9440.4|9446|9443.6|9447.1|9444.7|9442.2|9439.8|493
1668393600000|2022-11-14 02:40:00|9445.9|9443.5|9451.1|9448.7|9451.1|9448.7|9445.5|9443.1|586
1668393900000|2022-11-14 02:45:00|9451|9448.6|9452.4|9450|9452.6|9450.2|9448.5|9446.1|378
1668394200000|2022-11-14 02:50:00|9452.5|9450.1|9452.8|9450.4|9454.1|9451.7|9450.3|9447.9|474
1668394500000|2022-11-14 02:55:00|9452.6|9450.2|9446.8|9444.4|9453.2|9450.8|9445.2|9442.8|473
1668394800000|2022-11-14 03:00:00|9446.9|9444.5|9449.6|9447.2|9450.5|9448.1|9446.4|9444|523
1668395100000|2022-11-14 03:05:00|9449.3|9446.9|9450.2|9447.8|9450.6|9448.2|9447.3|9444.9|452
1668395400000|2022-11-14 03:10:00|9450.1|9447.7|9451.2|9448.8|9452.8|9450.4|9449.9|9447.5|470
1668395700000|2022-11-14 03:15:00|9451.4|9449|9450.4|9448|9452.4|9450|9448.8|9446.4|477
1668396000000|2022-11-14 03:20:00|9450.3|9447.9|9448.1|9445.7|9450.8|9448.4|9446.7|9444.3|537
1668396300000|2022-11-14 03:25:00|9448|9445.6|9448.9|9446.5|9449.6|9447.2|9444.5|9442.1|567
1668396600000|2022-11-14 03:30:00|9449|9446.6|9449.5|9447.1|9451|9448.6|9447.8|9445.4|555
1668396900000|2022-11-14 03:35:00|9449.3|9446.9|9447.8|9445.4|9449.9|9447.5|9446.8|9444.4|546
1668397200000|2022-11-14 03:40:00|9447.9|9445.5|9451.5|9449.1|9451.5|9449.1|9447.1|9444.7|416
1668397500000|2022-11-14 03:45:00|9451.4|9449|9452|9449.6|9453.8|9451.4|9450.7|9448.3|333
1668397800000|2022-11-14 03:50:00|9452.1|9449.7|9457.3|9454.9|9458.5|9456.1|9451.5|9449.1|492
1668398100000|2022-11-14 03:55:00|9457.2|9454.8|9455.7|9453.3|9457.2|9454.8|9455|9452.6|380
1668398400000|2022-11-14 04:00:00|9455.6|9453.2|9456.8|9454.4|9458.6|9456.2|9455.5|9453.1|485
1668398700000|2022-11-14 04:05:00|9456.9|9454.5|9463.3|9460.9|9464.6|9462.2|9456.6|9454.2|547
1668399000000|2022-11-14 04:10:00|9463.2|9460.8|9465.6|9463.2|9466.1|9463.7|9462.7|9460.3|373
1668399300000|2022-11-14 04:15:00|9465.9|9463.5|9468.5|9466.1|9468.8|9466.4|9465.1|9462.7|439
1668399600000|2022-11-14 04:20:00|9468.6|9466.2|9468.7|9466.3|9472|9469.6|9467.9|9465.5|480
1668399900000|2022-11-14 04:25:00|9468.5|9466.1|9471.8|9469.4|9472.4|9470|9468.2|9465.8|532
1668400200000|2022-11-14 04:30:00|9471.1|9468.7|9473.3|9470.9|9474.2|9471.8|9468.2|9465.8|574
1668400500000|2022-11-14 04:35:00|9473.4|9471|9471.8|9469.4|9475.5|9473.1|9471.5|9469.1|502
1668400800000|2022-11-14 04:40:00|9471.7|9469.3|9469.8|9467.4|9474.1|9471.7|9469.5|9467.4|611
1668401100000|2022-11-14 04:45:00|9470.5|9468.1|9470.3|9467.9|9473.2|9470.8|9469.2|9466.8|476
1668401400000|2022-11-14 04:50:00|9470.4|9468|9469.4|9467|9470.7|9468.3|9468.3|9465.9|610
1668401700000|2022-11-14 04:55:00|9469.3|9466.9|9469.2|9466.8|9470.2|9467.8|9467.7|9465.3|539
1668402000000|2022-11-14 05:00:00|9469.1|9466.7|9472.7|9470.3|9472.8|9470.4|9468.5|9466.1|529
1668402300000|2022-11-14 05:05:00|9472.6|9470.2|9473.7|9471.3|9475.5|9473.1|9472.3|9469.9|475
1668402600000|2022-11-14 05:10:00|9473.8|9471.4|9474.5|9472.1|9476.7|9474.3|9473.7|9471.3|488
1668402900000|2022-11-14 05:15:00|9474.4|9472|9476.2|9473.8|9476.6|9474.2|9473.5|9471.1|574
1668403200000|2022-11-14 05:20:00|9476.1|9473.7|9476.7|9474.3|9477.2|9474.8|9475.3|9472.9|524
1668403500000|2022-11-14 05:25:00|9476.8|9474.4|9479.8|9477.4|9480|9477.6|9476|9473.6|550
1668403800000|2022-11-14 05:30:00|9479.7|9477.3|9484.5|9482.1|9485.3|9482.9|9479.6|9477.2|577
1668404100000|2022-11-14 05:35:00|9484.4|9482|9483.4|9481|9486.6|9484.5|9483|9480.9|584
1668404400000|2022-11-14 05:40:00|9483.7|9481.3|9482.4|9480|9484.1|9481.7|9481.2|9478.8|386
1668404700000|2022-11-14 05:45:00|9482.3|9479.9|9479.5|9477.1|9482.6|9480.2|9478.1|9475.7|444
1668405000000|2022-11-14 05:50:00|9479.4|9477|9482|9479.6|9483.1|9480.7|9477.8|9475.4|510
1668405300000|2022-11-14 05:55:00|9482.3|9479.9|9481.2|9478.8|9483|9480.6|9480.7|9478.3|491
1668405600000|2022-11-14 06:00:00|9481.3|9478.9|9475.8|9473.4|9481.5|9479.1|9475.2|9472.8|559
1668405900000|2022-11-14 06:05:00|9476|9473.6|9473.2|9470.8|9476.4|9474|9472.3|9469.9|580
1668406200000|2022-11-14 06:10:00|9473.1|9470.7|9472.3|9469.9|9475.3|9472.9|9471.4|9469|484
1668406500000|2022-11-14 06:15:00|9472.2|9469.8|9470.9|9468.5|9473.6|9471.2|9470.7|9468.3|481
1668406800000|2022-11-14 06:20:00|9470.8|9468.4|9473.4|9471|9474.6|9472.2|9470.7|9468.3|429
1668407100000|2022-11-14 06:25:00|9473.2|9470.8|9471|9468.6|9476.1|9473.7|9471|9468.6|433
1668407400000|2022-11-14 06:30:00|9470.9|9468.5|9476.3|9473.9|9477.3|9474.9|9470.2|9467.8|568
1668407700000|2022-11-14 06:35:00|9476.4|9474|9475.9|9473.5|9477.4|9475|9473.7|9471.3|473
1668408000000|2022-11-14 06:40:00|9475.8|9473.4|9474.7|9472.3|9476.2|9473.8|9473.4|9471|542
1668408300000|2022-11-14 06:45:00|9474.6|9472.2|9474|9471.6|9475.7|9473.3|9472.2|9469.8|495
1668408600000|2022-11-14 06:50:00|9473.9|9471.5|9469.9|9467.5|9474.2|9471.8|9467.7|9465.3|567
1668408900000|2022-11-14 06:55:00|9469.8|9467.4|9464.8|9462.4|9471.4|9469|9463.6|9461.2|595
1668409200000|2022-11-14 07:00:00|9464.6|9462.2|9456.1|9453.7|9464.6|9462.2|9454.7|9452.3|713
1668409500000|2022-11-14 07:05:00|9456.2|9453.8|9462.7|9461.2|9463.7|9461.4|9454.5|9452.1|609
1668409800000|2022-11-14 07:10:00|9463.2|9461.7|9468.5|9466.1|9469.2|9467.3|9462.1|9459.7|347
1668410100000|2022-11-14 07:15:00|9468.4|9466|9463.9|9461.5|9471|9468.6|9463.5|9461.4|366
1668410400000|2022-11-14 07:20:00|9464|9461.6|9465.8|9463.4|9468|9465.6|9462.3|9460.1|455
1668410700000|2022-11-14 07:25:00|9465.9|9463.5|9468.7|9466.3|9471.3|9469.3|9464.8|9462.7|555
1668411000000|2022-11-14 07:30:00|9468.6|9466.2|9464.5|9462.1|9468.6|9467.1|9463.6|9461.6|460
1668411300000|2022-11-14 07:35:00|9464|9462.5|9468.3|9466.8|9468.7|9466.9|9462.4|9460.9|330
1668411600000|2022-11-14 07:40:00|9468.2|9466.7|9465|9463.5|9469.6|9468.1|9464.8|9463|375
1668411900000|2022-11-14 07:45:00|9465.5|9463.1|9459|9457.5|9467.1|9465.6|9458.9|9457.4|440
1668412200000|2022-11-14 07:50:00|9459.2|9457.7|9459.2|9457.7|9462.2|9460.7|9458.4|9456.4|437
1668412500000|2022-11-14 07:55:00|9459.3|9457.8|9454.9|9453.4|9462.5|9460.5|9454.9|9453.2|575
1668412800000|2022-11-14 08:00:00|9455.1|9453.6|9452.2|9450.7|9456.6|9455.1|9450.9|9448.5|741
1668413100000|2022-11-14 08:05:00|9452.3|9450.8|9457.2|9455.7|9462.8|9461.3|9451.9|9450.3|619
1668413400000|2022-11-14 08:10:00|9457.3|9455.8|9444.5|9442.1|9457.9|9456.3|9444.4|9442|630
1668413700000|2022-11-14 08:15:00|9444.7|9442.3|9440.7|9438.3|9446.9|9445|9440.3|9437.9|609
1668414000000|2022-11-14 08:20:00|9440.6|9438.2|9445.9|9443.5|9446.1|9444.2|9438.9|9436.9|610
1668414300000|2022-11-14 08:25:00|9445.6|9443.2|9450.4|9448|9452.4|9450|9441.4|9439.3|639
1668414600000|2022-11-14 08:30:00|9450.5|9448.1|9443.3|9440.9|9451.9|9450.3|9442.4|9440.3|634
1668414900000|2022-11-14 08:35:00|9443.2|9441.7|9443.7|9441.3|9444.2|9442.4|9438.3|9436.1|676
1668415200000|2022-11-14 08:40:00|9443.6|9441.2|9438.2|9436.7|9444.3|9442.4|9435.9|9434|589
1668415500000|2022-11-14 08:45:00|9438.1|9436.6|9435.5|9434|9442.1|9440.6|9433.6|9432.1|510
1668415800000|2022-11-14 08:50:00|9435.6|9434.1|9431.4|9429|9436.3|9434.8|9430.1|9428|596
1668416100000|2022-11-14 08:55:00|9431.8|9430.3|9427.5|9426|9434.3|9432.8|9426.1|9423.9|604
1668416400000|2022-11-14 09:00:00|9428.3|9425.9|9447.4|9445|9447.4|9445.5|9428|9425.9|644
1668416700000|2022-11-14 09:05:00|9447.6|9445.9|9452.2|9449.8|9453.4|9451.5|9443.2|9440.8|644
1668417000000|2022-11-14 09:10:00|9451.8|9449.4|9450.1|9448.6|9451.8|9450|9446.4|9444.9|516
1668417300000|2022-11-14 09:15:00|9450.2|9448.7|9457.6|9456.1|9460.4|9458.6|9447.5|9446|558
1668417600000|2022-11-14 09:20:00|9457.7|9456.2|9450.3|9448.8|9462.9|9461.2|9450.1|9448.2|569
1668417900000|2022-11-14 09:25:00|9450.2|9448.7|9453.4|9451|9455.6|9453.6|9449.4|9447.9|453
1668418200000|2022-11-14 09:30:00|9453.5|9451.1|9450.2|9448.7|9455.1|9452.7|9448.9|9447|497
1668418500000|2022-11-14 09:35:00|9449.6|9448.1|9449.8|9447.4|9450.8|9449.3|9445.9|9443.9|495
1668418800000|2022-11-14 09:40:00|9449.9|9447.5|9450.8|9449.3|9453.5|9451.6|9447|9445.4|442
1668419100000|2022-11-14 09:45:00|9450.9|9449.4|9454.5|9452.1|9455|9453|9450.6|9448.8|490
1668419400000|2022-11-14 09:50:00|9454|9452.5|9448.1|9446.6|9456.3|9454.4|9447.7|9445.9|594
1668419700000|2022-11-14 09:55:00|9448.2|9446.7|9459.3|9457.8|9461.4|9459.9|9448.2|9446.7|586
1668420000000|2022-11-14 10:00:00|9459.4|9457.9|9461.8|9460.3|9462.7|9461|9453.7|9452.2|497
1668420300000|2022-11-14 10:05:00|9461.6|9460.1|9468.2|9465.8|9470|9468.3|9460.3|9458.4|524
1668420600000|2022-11-14 10:10:00|9468.3|9465.9|9480.3|9478.8|9481|9479|9467|9465.1|582
1668420900000|2022-11-14 10:15:00|9480.2|9478.7|9472.2|9470.7|9482|9480.5|9472.2|9470.7|548
1668421200000|2022-11-14 10:20:00|9472.3|9470.8|9473.5|9472|9474.8|9473.3|9468.9|9467.1|373
1668421500000|2022-11-14 10:25:00|9473.4|9471.9|9468.5|9467|9475.4|9473.6|9467.5|9465.6|370
1668421800000|2022-11-14 10:30:00|9468.6|9467.1|9469.7|9468.2|9472.6|9471.1|9467.1|9465.6|433
1668422100000|2022-11-14 10:35:00|9469.6|9468.1|9473.4|9471.9|9474|9472.5|9467.8|9466.3|428
1668422400000|2022-11-14 10:40:00|9473.3|9471.8|9476.4|9474|9477.9|9475.9|9467.6|9466.1|523
1668422700000|2022-11-14 10:45:00|9476.5|9474.1|9479.8|9477.4|9482.1|9480|9476.5|9474.1|425
1668423000000|2022-11-14 10:50:00|9479.9|9477.5|9488.7|9486.3|9489.4|9487.1|9479.9|9477.5|480
1668423300000|2022-11-14 10:55:00|9488.8|9486.4|9488.4|9486|9488.8|9487.1|9483.8|9482|455
1668423600000|2022-11-14 11:00:00|9488.5|9486.1|9482.4|9480.9|9490.5|9488.5|9479.9|9478.4|471
1668423900000|2022-11-14 11:05:00|9483.2|9480.8|9484.9|9483.4|9485.8|9484.1|9480.3|9478.4|449
1668424200000|2022-11-14 11:10:00|9485|9483.5|9483.4|9481.9|9485.4|9483.9|9477.8|9476.3|427
1668424500000|2022-11-14 11:15:00|9483.3|9481.8|9472.5|9470.1|9485.4|9483.9|9472.2|9470.1|403
1668424800000|2022-11-14 11:20:00|9471.8|9470.3|9468.9|9467.4|9474|9472.5|9468.4|9466.8|347
1668425100000|2022-11-14 11:25:00|9469|9467.5|9473|9471.5|9476.4|9474.9|9468.4|9466.9|418
1668425400000|2022-11-14 11:30:00|9473.2|9471.7|9475.3|9472.9|9475.3|9473.4|9468.6|9467.1|388
1668425700000|2022-11-14 11:35:00|9474.9|9473.4|9479.2|9477.7|9481.4|9479.7|9474.5|9472.7|381
1668426000000|2022-11-14 11:40:00|9479.1|9477.6|9478.7|9476.3|9480.7|9478.7|9474.6|9472.3|349
1668426300000|2022-11-14 11:45:00|9478.6|9476.2|9476.2|9473.8|9478.9|9476.9|9475.2|9473.3|352
1668426600000|2022-11-14 11:50:00|9476.3|9473.9|9473.3|9471.8|9477.7|9475.7|9473.3|9471.7|308
1668426900000|2022-11-14 11:55:00|9473.4|9471.9|9472.1|9470.6|9477|9475.3|9472|9470.1|391
1668427200000|2022-11-14 12:00:00|9472.2|9470.7|9470.5|9469|9477|9475.5|9470|9468|391
1668427500000|2022-11-14 12:05:00|9470.6|9469.1|9471|9469.5|9472.5|9470.5|9467.1|9465.2|408
1668427800000|2022-11-14 12:10:00|9471.3|9469.8|9471.4|9469.9|9473.5|9472|9468.6|9466.6|392
1668428100000|2022-11-14 12:15:00|9471.1|9469.6|9468.8|9467.3|9472|9470.5|9467.7|9466.2|299
1668428400000|2022-11-14 12:20:00|9468.9|9467.4|9466.1|9464.6|9473.6|9471.9|9465.4|9463.9|358
1668428700000|2022-11-14 12:25:00|9466|9464.5|9461.4|9459|9467.2|9465.7|9460|9458|380
1668429000000|2022-11-14 12:30:00|9461.2|9458.8|9462.2|9460.7|9464.6|9463.1|9460.4|9458.5|343
1668429300000|2022-11-14 12:35:00|9462.3|9460.8|9465.8|9464.3|9465.8|9464.3|9458.7|9457.2|389
1668429600000|2022-11-14 12:40:00|9466|9464.5|9464.9|9463.4|9466.2|9464.6|9461.3|9459.6|436
1668429900000|2022-11-14 12:45:00|9464.8|9463.3|9459|9457.5|9470.1|9468.6|9458.7|9457.2|541
1668430200000|2022-11-14 12:50:00|9459.2|9457.7|9452.5|9451|9460.8|9459.3|9450.2|9448.5|536
1668430500000|2022-11-14 12:55:00|9452.4|9450.9|9441.6|9440.1|9456.4|9454.9|9440.7|9438.5|652
1668430800000|2022-11-14 13:00:00|9442|9439.6|9449.1|9447.6|9451.3|9449.8|9441.7|9439.3|755
1668431100000|2022-11-14 13:05:00|9449.2|9447.7|9447.9|9446.4|9450.7|9449.2|9443.8|9442.3|587
1668431400000|2022-11-14 13:10:00|9448.4|9446|9450.2|9448.7|9453.7|9452.2|9447.7|9445.7|564
1668431700000|2022-11-14 13:15:00|9450|9448.5|9449.4|9447.9|9452.4|9450.9|9443.8|9441.6|644
1668432000000|2022-11-14 13:20:00|9448.2|9446.7|9447.1|9445.6|9449.9|9448.4|9442.9|9441.4|706
1668432300000|2022-11-14 13:25:00|9447|9445.5|9458.2|9456.7|9459.1|9457.3|9447|9445|626
1668432600000|2022-11-14 13:30:00|9458.3|9456.8|9458.1|9455.7|9465.2|9463.7|9455.6|9453.7|560
1668432900000|2022-11-14 13:35:00|9458|9455.6|9459.4|9457.9|9464.7|9463.2|9456.2|9454.5|637
1668433200000|2022-11-14 13:40:00|9459.5|9458|9471.2|9469.7|9472.3|9470.3|9458.6|9457.1|615
1668433500000|2022-11-14 13:45:00|9471.9|9469.5|9466.5|9465|9472.8|9470.5|9466.2|9464.2|636
1668433800000|2022-11-14 13:50:00|9466.6|9465.1|9463.3|9461.8|9471.6|9469.8|9461.8|9460|600
1668434100000|2022-11-14 13:55:00|9463.4|9461.9|9458.1|9456.6|9467.2|9465.5|9456.4|9454.6|665
1668434400000|2022-11-14 14:00:00|9457.7|9456.2|9457.1|9455.6|9460.5|9458.5|9454.4|9452.5|685
1668434700000|2022-11-14 14:05:00|9457.2|9455.7|9462.1|9460.6|9462.5|9461|9457.2|9455.4|530
1668435000000|2022-11-14 14:10:00|9462.3|9460.8|9470.4|9468.9|9471|9469.3|9460.9|9459.4|509
1668435300000|2022-11-14 14:15:00|9470.3|9468.8|9474.5|9473|9475|9473.3|9469|9467.1|492
1668435600000|2022-11-14 14:20:00|9475|9473.5|9474.3|9471.9|9478.8|9477|9474|9471.9|467
1668435900000|2022-11-14 14:25:00|9474.4|9472|9475|9472.6|9475.8|9473.8|9471.6|9469.9|455
1668436200000|2022-11-14 14:30:00|9474.9|9472.5|9476.9|9474.5|9476.9|9475|9465|9462.6|599
1668436500000|2022-11-14 14:35:00|9476.8|9474.4|9473.7|9472.2|9478.1|9476.6|9473|9471.2|541
1668436800000|2022-11-14 14:40:00|9473.2|9471.7|9478.2|9476.7|9478.8|9476.9|9471.7|9470.2|611
1668437100000|2022-11-14 14:45:00|9478.1|9476.6|9474.7|9473.2|9479|9477|9473.9|9472.3|591
1668437400000|2022-11-14 14:50:00|9474.8|9473.3|9477|9475.5|9479.6|9477.8|9473.8|9472.2|508
1668437700000|2022-11-14 14:55:00|9476.8|9475.3|9475.1|9473.6|9478.2|9476.7|9474.2|9472.7|467
1668438000000|2022-11-14 15:00:00|9475.3|9473.8|9467.7|9466.2|9475.3|9473.8|9465|9463|623
1668438300000|2022-11-14 15:05:00|9467.8|9466.3|9459.7|9458.2|9470|9467.9|9459.7|9457.7|466
1668438600000|2022-11-14 15:10:00|9459.6|9458.1|9455.1|9453.6|9460.6|9458.9|9454.9|9453.4|430
1668438900000|2022-11-14 15:15:00|9455|9453.5|9460.8|9459.3|9461.4|9459.6|9446.8|9445.3|615
1668439200000|2022-11-14 15:20:00|9460.9|9459.4|9456|9454.5|9462|9460.3|9456|9454.3|505
1668439500000|2022-11-14 15:25:00|9455.9|9454.4|9459.2|9456.8|9462.1|9460.3|9454.3|9452.7|495
1668439800000|2022-11-14 15:30:00|9459.3|9456.9|9457|9455.5|9461.8|9460.3|9455.9|9454.4|485
1668440100000|2022-11-14 15:35:00|9457.1|9455.6|9456|9453.6|9461.8|9460.3|9454.7|9452.8|467
1668440400000|2022-11-14 15:40:00|9455.9|9453.5|9455.1|9453.6|9455.9|9454.3|9450.6|9448.9|505
1668440700000|2022-11-14 15:45:00|9455|9453.5|9451.2|9449.7|9455.5|9454|9449.2|9447.3|535
1668441000000|2022-11-14 15:50:00|9451.3|9449.8|9458.5|9457|9459.8|9458.3|9448.3|9446.5|621
1668441300000|2022-11-14 15:55:00|9458.4|9456.9|9457.2|9455.7|9460.7|9459.2|9453.1|9451.3|585
1668441600000|2022-11-14 16:00:00|9457.1|9455.6|9457.3|9455.8|9461.5|9460|9456.1|9454.6|498
1668441900000|2022-11-14 16:05:00|9456.8|9455.3|9459.1|9457.6|9460.8|9459|9455.7|9454.2|352
1668442200000|2022-11-14 16:10:00|9459|9457.5|9459.6|9458.1|9463.1|9461.6|9457.6|9456|357
1668442500000|2022-11-14 16:15:00|9460.1|9458.6|9456.2|9454.7|9461|9459.1|9456|9454.5|378
1668442800000|2022-11-14 16:20:00|9456.3|9454.8|9444.7|9443.2|9457.5|9455.4|9444.6|9443.1|363
1668443100000|2022-11-14 16:25:00|9444.6|9443.1|9445|9443.5|9449.4|9447.9|9442.7|9440.8|461
1668443400000|2022-11-14 16:30:00|9445.1|9443.6|9429.7|9428.2|9445.5|9443.8|9429.7|9428.2|656
1668443700000|2022-11-14 16:35:00|9429.3|9426.9|9428.7|9426.3|9434.1|9432.5|9422.4|9420.3|626
1668444000000|2022-11-14 16:40:00|9428.8|9426.4|9425.4|9423.9|9430.4|9428.7|9423.2|9421.2|474
1668444300000|2022-11-14 16:45:00|9425.5|9424|9426.9|9424.5|9428.6|9426.6|9423.2|9421.1|400
1668444600000|2022-11-14 16:50:00|9427|9424.6|9431|9428.6|9431.4|9429.7|9424.9|9423|473
1668444900000|2022-11-14 16:55:00|9430.2|9428.7|9429|9427.5|9431.2|9429.5|9428.7|9427.2|494
1668445200000|2022-11-14 17:00:00|9429.1|9427.6|9420|9417.6|9429.1|9427.6|9419.2|9417.4|434
1668445500000|2022-11-14 17:05:00|9420.2|9418.7|9422.6|9421.1|9424.1|9422.3|9419.6|9417.7|386
1668445800000|2022-11-14 17:10:00|9422.5|9421|9424.6|9423.1|9425.4|9423.4|9420.9|9419.3|370
1668446100000|2022-11-14 17:15:00|9425|9422.6|9421.8|9420.3|9425.1|9423.5|9421|9419|343
1668446400000|2022-11-14 17:20:00|9421.7|9420.2|9424.2|9422.7|9428.8|9427.1|9421.7|9420.2|446
1668446700000|2022-11-14 17:25:00|9424.5|9422.1|9413.3|9411.8|9426|9424.4|9412.1|9410.6|534
1668447000000|2022-11-14 17:30:00|9412.7|9411.2|9410.8|9409.3|9416.7|9414.9|9409.5|9408|409
1668447300000|2022-11-14 17:35:00|9410.3|9408.8|9408.8|9407.3|9416.7|9414.3|9407.4|9405.6|367
1668447600000|2022-11-14 17:40:00|9409|9407.5|9419.7|9418.2|9420.8|9419|9409|9407.5|312
1668447900000|2022-11-14 17:45:00|9419.8|9418.3|9425.4|9423.9|9425.5|9424|9418.5|9417|240
1668448200000|2022-11-14 17:50:00|9425.5|9424|9427.2|9425.7|9427.7|9426.2|9422|9420.4|294
1668448500000|2022-11-14 17:55:00|9427.1|9425.6|9425|9423.5|9427.8|9426.3|9422.5|9421|319
1668448800000|2022-11-14 18:00:00|9424.8|9423.3|9423.5|9422|9425.9|9424.4|9422.1|9420.6|340
1668449100000|2022-11-14 18:05:00|9423.4|9421.9|9426.6|9424.2|9427.2|9425.4|9423.2|9421.7|279
1668449400000|2022-11-14 18:10:00|9426.7|9424.3|9423.5|9421.1|9427.1|9425.5|9422.9|9421.1|334
1668449700000|2022-11-14 18:15:00|9423.6|9421.2|9420.8|9419.3|9425.2|9423.4|9420.7|9418.9|269
1668450000000|2022-11-14 18:20:00|9420.7|9419.2|9415.7|9413.3|9420.7|9419.2|9413.4|9411.6|337
1668450300000|2022-11-14 18:25:00|9415.8|9414.3|9409.3|9407.8|9416.7|9414.9|9409.2|9407.3|292
1668450600000|2022-11-14 18:30:00|9409.4|9407.9|9410.9|9409.4|9413.9|9412.2|9409.4|9407.4|338
1668450900000|2022-11-14 18:35:00|9411.1|9408.7|9410.7|9409.2|9412.3|9410.8|9408|9406.2|245
1668451200000|2022-11-14 18:40:00|9410.6|9409.1|9413.6|9412.1|9414.5|9412.5|9410.2|9408.3|224
1668451500000|2022-11-14 18:45:00|9413.7|9412.2|9411.8|9409.4|9414.3|9412.3|9411.2|9408.8|248
1668451800000|2022-11-14 18:50:00|9411.7|9409.3|9409.9|9408.4|9413.5|9412|9408.8|9406.8|324
1668452100000|2022-11-14 18:55:00|9410.1|9408.6|9411.2|9408.8|9412.7|9410.9|9409.3|9407.4|242
1668452400000|2022-11-14 19:00:00|9411.1|9408.7|9411.8|9410.3|9413.3|9411.4|9410.8|9408.7|302
1668452700000|2022-11-14 19:05:00|9411.7|9410.2|9407.4|9405.9|9411.9|9410.4|9406|9404.2|291
1668453000000|2022-11-14 19:10:00|9407.5|9406|9411.3|9408.9|9411.7|9409.3|9407.1|9405|244
1668453300000|2022-11-14 19:15:00|9411.4|9409|9413.9|9411.5|9414.1|9412.2|9410.3|9408.3|249
1668453600000|2022-11-14 19:20:00|9414|9411.6|9414.9|9412.5|9416.3|9414.5|9413.8|9411.4|217
1668453900000|2022-11-14 19:25:00|9415|9412.6|9415.5|9414|9417.8|9415.6|9414.7|9412.5|219
1668454200000|2022-11-14 19:30:00|9415.4|9413.9|9417|9415.5|9418.2|9416.2|9415.4|9413.4|169
1668454500000|2022-11-14 19:35:00|9417.1|9415.6|9416.3|9414.8|9417.1|9415.6|9413.7|9412|157
1668454800000|2022-11-14 19:40:00|9416.4|9414.9|9416.8|9415.3|9416.9|9415.4|9414.8|9413.3|131
1668455100000|2022-11-14 19:45:00|9416.9|9415.4|9419.1|9417.6|9419.9|9417.9|9416.6|9415.1|154
1668455400000|2022-11-14 19:50:00|9419.2|9417.7|9417|9414.6|9419.9|9417.7|9415.5|9413.5|212
1668455700000|2022-11-14 19:55:00|9417.2|9414.8|9416.9|9415.4|9417.9|9416.2|9413.6|9412.1|245
1668456000000|2022-11-14 20:00:00|9416.8|9415.3|9416.8|9414.4|9417.3|9415.4|9412.7|9410.3|264
1668456300000|2022-11-14 20:05:00|9416.7|9414.3|9418.8|9416.4|9418.8|9416.4|9415.5|9413.4|193
1668456600000|2022-11-14 20:10:00|9418.7|9416.3|9424.8|9422.4|9425.5|9423.7|9418.2|9416.3|251
1668456900000|2022-11-14 20:15:00|9424.9|9422.5|9422.8|9420.4|9425.2|9422.9|9422|9419.9|243
1668457200000|2022-11-14 20:20:00|9422.7|9420.3|9422|9419.6|9423.1|9420.7|9421.7|9419.3|215
1668457500000|2022-11-14 20:25:00|9421.9|9419.5|9422.9|9420.5|9423.6|9421.2|9421.1|9418.7|180
1668457800000|2022-11-14 20:30:00|9422.7|9420.3|9421.6|9419.2|9422.9|9420.8|9420.2|9417.8|242
1668458100000|2022-11-14 20:35:00|9421.5|9419.1|9420.5|9418.1|9421.6|9419.2|9420.1|9417.7|235
1668458400000|2022-11-14 20:40:00|9420.6|9418.2|9422|9419.6|9422.2|9420.2|9420.1|9417.7|227
1668458700000|2022-11-14 20:45:00|9421.9|9419.5|9426|9423.6|9426.2|9424.1|9421.8|9419.5|266
1668459000000|2022-11-14 20:50:00|9426.1|9423.7|9425.1|9422.7|9426.7|9424.3|9423.2|9421.1|229
1668459300000|2022-11-14 20:55:00|9425.2|9422.8|9432.1|9429.7|9432.2|9429.8|9425.2|9422.8|287
1668459600000|2022-11-14 21:00:00|9432|9429.6|9433.2|9430.8|9434.8|9432.4|9430.8|9428.4|255
1668459900000|2022-11-14 21:05:00|9433.1|9430.7|9432|9429.6|9433.8|9431.5|9432|9429.6|147
1668460200000|2022-11-14 21:10:00|9431|9429.5|9432.7|9430.3|9432.9|9430.5|9430.7|9428.7|119
1668460500000|2022-11-14 21:15:00|9432.8|9430.4|9434.5|9432.1|9434.5|9432.1|9432.7|9430.3|107
1668460800000|2022-11-14 21:20:00|9434.6|9432.2|9430.9|9428.5|9434.7|9432.3|9430.7|9428.3|134
1668461100000|2022-11-14 21:25:00|9431|9428.6|9429.5|9427.1|9432|9429.7|9428.5|9426.1|163
1668461400000|2022-11-14 21:30:00|9429.6|9427.2|9432.5|9430.1|9433.7|9431.3|9429.6|9427.2|177
1668461700000|2022-11-14 21:35:00|9432.6|9430.2|9433.3|9430.9|9434.4|9432|9432.4|9430|113
1668462000000|2022-11-14 21:40:00|9433.4|9431|9432.6|9430.2|9433.6|9431.2|9432.5|9430.1|195
1668462300000|2022-11-14 21:45:00|9432.5|9430.1|9430.8|9428.4|9432.5|9430.1|9430.2|9427.8|83
1668462600000|2022-11-14 21:50:00|9431|9428.6|9430.4|9428|9432.1|9429.7|9430.3|9427.9|82
1668462900000|2022-11-14 21:55:00|9430.6|9428.2|9439.1|9434.1|9439.2|9434.2|9430.6|9428.2|272
1668463200000|2022-11-14 22:00:00|9436.9|9431.9|9446.9|9441.9|9448.4|9443.4|9436.9|9431.9|10
1668463500000|2022-11-14 22:05:00|9447|9442|9436.3|9431.3|9447|9442|9433|9428|59
1668463800000|2022-11-14 22:10:00|9436.4|9431.4|9436.3|9431.3|9436.6|9431.6|9435.2|9430.2|64
1668464100000|2022-11-14 22:15:00|9435.9|9430.9|9435.2|9430.2|9436.4|9431.4|9434.6|9429.6|372
1668464400000|2022-11-14 22:20:00|9434.9|9429.9|9441|9436|9441.3|9436.3|9434.9|9429.9|105
1668464700000|2022-11-14 22:25:00|9440.6|9435.6|9437.6|9432.6|9442.5|9437.5|9437|9432|94
1668465000000|2022-11-14 22:30:00|9437.5|9432.5|9437.1|9432.1|9438.8|9433.8|9437|9432|54
1668465300000|2022-11-14 22:35:00|9436.7|9431.7|9437.4|9432.4|9438.3|9433.3|9436.6|9431.6|68
1668465600000|2022-11-14 22:40:00|9437.2|9432.2|9438.9|9433.9|9438.9|9433.9|9436.8|9431.8|133
1668465900000|2022-11-14 22:45:00|9437.4|9432.4|9437.6|9432.6|9437.6|9432.6|9437.1|9432.1|29
1668466200000|2022-11-14 22:50:00|9437.3|9432.3|9437|9432|9437.7|9432.7|9436.6|9431.6|46
1668466500000|2022-11-14 22:55:00|9437.1|9432.1|9436|9431|9438.6|9433.6|9433.1|9428.1|116
1668466800000|2022-11-14 23:00:00|9438.8|9433.8|9440.5|9435.5|9444.6|9439.6|9430|9425|379
1668467100000|2022-11-14 23:05:00|9440.4|9435.4|9440.7|9435.7|9443.5|9438.5|9436|9431|309
1668467400000|2022-11-14 23:10:00|9440.6|9435.6|9433.9|9428.9|9440.7|9435.7|9433.6|9428.6|320
1668467700000|2022-11-14 23:15:00|9434|9429|9430.2|9427.8|9435.9|9430.9|9428.6|9426.2|765
1668468000000|2022-11-14 23:20:00|9430.3|9427.9|9433.9|9431.5|9436.9|9434.4|9428.8|9426.8|422
1668468300000|2022-11-14 23:25:00|9433.8|9431.4|9437.5|9435|9437.5|9435.1|9433.2|9431|325
1668468600000|2022-11-14 23:30:00|9437.4|9434.9|9431.2|9428.8|9437.4|9435|9429|9426.6|437
1668468900000|2022-11-14 23:35:00|9431.4|9429|9433.6|9431.2|9433.9|9431.5|9427.1|9424.7|233
1668469200000|2022-11-14 23:40:00|9433.4|9431|9433.6|9431.2|9434.1|9432|9431.9|9430.1|220
1668469500000|2022-11-14 23:45:00|9433.7|9431.3|9434.7|9432.3|9435.1|9432.7|9433|9430.6|197
1668469800000|2022-11-14 23:50:00|9434.8|9432.4|9435.4|9433|9435.5|9433.1|9433.7|9431.3|209
1668470100000|2022-11-14 23:55:00|9435.2|9432.8|9435|9432.6|9437.1|9434.7|9433.9|9431.5|273
1668470400000|2022-11-15 00:00:00|9435.2|9432.8|9435.1|9432.7|9435.2|9432.8|9431.7|9429.3|279
1668470700000|2022-11-15 00:05:00|9435|9432.6|9439|9437.5|9439.9|9437.8|9435|9432.6|270
1668471000000|2022-11-15 00:10:00|9438.9|9437.4|9441.1|9438.7|9442.3|9439.9|9437|9435.1|325
1668471300000|2022-11-15 00:15:00|9441.2|9438.8|9441|9438.6|9442.6|9440.7|9440.6|9438.4|282
1668471600000|2022-11-15 00:20:00|9441.1|9438.7|9440.9|9438.5|9443.4|9441.5|9440.1|9438.2|265
1668471900000|2022-11-15 00:25:00|9440.8|9438.4|9444.6|9442.2|9445.1|9442.8|9439.3|9437.5|241
1668472200000|2022-11-15 00:30:00|9444.5|9442.1|9440.1|9437.7|9444.6|9442.4|9439.7|9437.7|308
1668472500000|2022-11-15 00:35:00|9440.4|9438|9441.3|9439.8|9441.9|9440.4|9439|9437.1|252
1668472800000|2022-11-15 00:40:00|9441.4|9439.9|9443.7|9442.2|9445.2|9443.6|9440.2|9438.3|275
1668473100000|2022-11-15 00:45:00|9443.8|9442.3|9446|9444.5|9447.1|9445.4|9442.7|9441.2|227
1668473400000|2022-11-15 00:50:00|9446.6|9445.1|9442.7|9441.2|9447.3|9445.7|9442.7|9441.2|399
1668473700000|2022-11-15 00:55:00|9442.8|9441.3|9442|9440.5|9444.9|9443|9442|9440.2|264
1668474000000|2022-11-15 01:00:00|9441.8|9440.3|9440.5|9438.1|9442.1|9440.3|9437.9|9435.5|361
1668474300000|2022-11-15 01:05:00|9440.4|9438|9445.1|9443.6|9446.9|9444.9|9439.5|9437.7|361
1668474600000|2022-11-15 01:10:00|9445.2|9443.7|9441.7|9439.3|9446.2|9444.3|9441.1|9438.7|363
1668474900000|2022-11-15 01:15:00|9441.8|9439.4|9436.8|9434.4|9443|9441|9435.7|9433.7|514
1668475200000|2022-11-15 01:20:00|9436.7|9434.3|9438.2|9435.8|9438.8|9436.8|9432.7|9430.8|441
1668475500000|2022-11-15 01:25:00|9438.1|9435.7|9440.2|9437.8|9441.5|9439.6|9438.1|9435.7|310
1668475800000|2022-11-15 01:30:00|9440.1|9437.7|9445.2|9443.7|9447.5|9445.4|9439.8|9437.4|377
1668476100000|2022-11-15 01:35:00|9444.7|9443.2|9444.7|9442.3|9447.3|9445.8|9443.8|9441.9|334
1668476400000|2022-11-15 01:40:00|9444.6|9442.2|9449.4|9447.9|9449.8|9447.9|9444.4|9442|301
1668476700000|2022-11-15 01:45:00|9449.5|9448|9445.5|9443.1|9449.9|9448.4|9445|9442.9|317
1668477000000|2022-11-15 01:50:00|9445.7|9443.3|9442.5|9441|9445.8|9443.6|9441.7|9440.2|320
1668477300000|2022-11-15 01:55:00|9442.4|9440.9|9445.7|9443.3|9446.1|9444.1|9441.6|9439.5|311
1668477600000|2022-11-15 02:00:00|9445.9|9443.5|9444|9442.5|9448.6|9446.7|9443.9|9442|280
1668477900000|2022-11-15 02:05:00|9443.9|9442.4|9446|9443.6|9446.1|9443.7|9441.1|9439.6|253
1668478200000|2022-11-15 02:10:00|9445.9|9443.5|9449.1|9447.6|9449.9|9447.8|9443.7|9442.2|237
1668478500000|2022-11-15 02:15:00|9449.4|9447.9|9448|9446.5|9449.4|9447.9|9446.4|9444.9|291
1668478800000|2022-11-15 02:20:00|9448.1|9446.6|9447.2|9445.7|9450|9448|9446.9|9444.9|299
1668479100000|2022-11-15 02:25:00|9447.1|9445.6|9447.4|9445.9|9448.1|9446.6|9445.2|9443.4|229
1668479400000|2022-11-15 02:30:00|9447.5|9446|9446.4|9444.9|9447.5|9446|9444.3|9442.8|260
1668479700000|2022-11-15 02:35:00|9446|9444.5|9442.8|9440.4|9446.6|9444.7|9442.2|9440.3|213
1668480000000|2022-11-15 02:40:00|9442.7|9440.3|9444.9|9442.5|9445.2|9443.3|9441.7|9439.7|211
1668480300000|2022-11-15 02:45:00|9444.8|9442.4|9445.5|9444|9447.9|9445.9|9444.2|9442.3|243
1668480600000|2022-11-15 02:50:00|9445.4|9443.9|9444.2|9442.7|9446.5|9444.5|9441.6|9440|255
1668480900000|2022-11-15 02:55:00|9445.2|9442.8|9444.2|9442.7|9446.4|9444.4|9442.3|9440.2|299
1668481200000|2022-11-15 03:00:00|9444.6|9442.2|9447.5|9445.1|9447.8|9445.5|9443.9|9441.8|283
1668481500000|2022-11-15 03:05:00|9447.4|9445|9443.8|9442.3|9448|9445.6|9443.3|9441.4|209
1668481800000|2022-11-15 03:10:00|9443.7|9442.2|9447|9444.6|9447|9445.1|9443|9441|205
1668482100000|2022-11-15 03:15:00|9446.9|9444.5|9447.6|9446.1|9448.1|9446.1|9445.7|9443.4|163
1668482400000|2022-11-15 03:20:00|9447.7|9446.2|9449.1|9446.7|9450.1|9448.2|9447.3|9445.2|222
1668482700000|2022-11-15 03:25:00|9449|9446.6|9448.7|9447.2|9449.1|9447.4|9447.5|9445.3|214
1668483000000|2022-11-15 03:30:00|9448.9|9447.4|9452.8|9450.4|9454.7|9453.2|9448.5|9447|249
1668483300000|2022-11-15 03:35:00|9452.9|9450.5|9452.7|9450.3|9453.9|9452.1|9451.9|9450.1|202
1668483600000|2022-11-15 03:40:00|9452.4|9450.9|9454.1|9452.6|9454.3|9452.8|9451.8|9450.3|237
1668483900000|2022-11-15 03:45:00|9454.2|9452.7|9449.7|9448.2|9454.2|9452.7|9449.5|9447.9|322
1668484200000|2022-11-15 03:50:00|9450.1|9448.6|9452|9450.5|9452.7|9450.9|9449.3|9447.6|265
1668484500000|2022-11-15 03:55:00|9451.9|9450.4|9453.6|9451.2|9454.1|9452.4|9451.4|9449.5|176
1668484800000|2022-11-15 04:00:00|9453.5|9451.1|9452.9|9450.5|9454.6|9452.6|9452.1|9450.3|225
1668485100000|2022-11-15 04:05:00|9452.8|9450.4|9450.9|9448.5|9454.2|9452.2|9449.4|9447.9|241
1668485400000|2022-11-15 04:10:00|9450.4|9448|9451|9448.6|9451.1|9449.1|9449.4|9447.7|201
1668485700000|2022-11-15 04:15:00|9451.1|9448.7|9449.7|9448.2|9451.3|9449.7|9449|9447.3|206
1668486000000|2022-11-15 04:20:00|9450.2|9447.8|9451.2|9448.8|9451.9|9450|9449.4|9447.4|296
1668486300000|2022-11-15 04:25:00|9451.1|9448.7|9451.5|9450|9453.5|9451.6|9449.9|9448.1|287
1668486600000|2022-11-15 04:30:00|9452|9449.6|9450.7|9449.2|9452.1|9450.4|9450|9448|209
1668486900000|2022-11-15 04:35:00|9450.6|9449.1|9449.8|9448.3|9452.9|9450.7|9449.5|9447.5|255
1668487200000|2022-11-15 04:40:00|9450.1|9448.6|9449.7|9448.2|9451|9449.3|9449.1|9447.4|212
1668487500000|2022-11-15 04:45:00|9449.8|9448.3|9450.4|9448.9|9450.7|9449|9448.8|9447.2|183
1668487800000|2022-11-15 04:50:00|9450.5|9449|9450.4|9448.9|9450.8|9449.3|9450|9447.9|158
1668488100000|2022-11-15 04:55:00|9450.1|9448.6|9449.9|9448.4|9451.1|9449.3|9449|9447.5|179
1668488400000|2022-11-15 05:00:00|9449.8|9448.3|9448.8|9446.4|9450.6|9449.1|9446.5|9445|244
1668488700000|2022-11-15 05:05:00|9448.2|9446.7|9440.2|9438.7|9448.8|9446.7|9440.2|9438.7|369
1668489000000|2022-11-15 05:10:00|9440.3|9438.8|9441.1|9439.6|9441.7|9440.2|9438.8|9437.2|269
1668489300000|2022-11-15 05:15:00|9441|9439.5|9438.9|9436.5|9441.2|9439.6|9437.6|9436|218
1668489600000|2022-11-15 05:20:00|9438.8|9436.4|9438|9436.5|9440|9438.4|9437.6|9436|168
1668489900000|2022-11-15 05:25:00|9438.1|9436.6|9437.2|9435.7|9438.4|9436.6|9436.4|9434.4|257
1668490200000|2022-11-15 05:30:00|9437.3|9435.8|9440.9|9439.4|9441.6|9440.1|9437|9435.4|208
1668490500000|2022-11-15 05:35:00|9441|9439.5|9439.8|9438.3|9442.4|9440.6|9438.9|9437.1|171
1668490800000|2022-11-15 05:40:00|9439.9|9438.4|9439.7|9438.2|9442.5|9441|9439.7|9437.7|222
1668491100000|2022-11-15 05:45:00|9439.8|9438.3|9439.2|9437.7|9441.6|9439.8|9437.3|9435.7|296
1668491400000|2022-11-15 05:50:00|9439.3|9437.8|9440.3|9437.9|9440.3|9438.4|9437.2|9435.5|264
1668491700000|2022-11-15 05:55:00|9440.4|9438|9442.3|9440.8|9444|9442.1|9439.9|9437.8|282
1668492000000|2022-11-15 06:00:00|9442.7|9440.3|9441.3|9438.9|9444.6|9442.2|9440.2|9437.8|329
1668492300000|2022-11-15 06:05:00|9441.4|9439|9436|9433.6|9443.2|9440.8|9434.9|9433.3|305
1668492600000|2022-11-15 06:10:00|9436.1|9433.7|9433|9430.6|9437.7|9435.3|9429.5|9427.7|457
1668492900000|2022-11-15 06:15:00|9433.1|9430.7|9437.7|9435.3|9438.3|9435.9|9433.1|9430.7|262
1668493200000|2022-11-15 06:20:00|9437.6|9435.2|9441.2|9438.8|9442|9439.6|9436.3|9433.9|287
1668493500000|2022-11-15 06:25:00|9441.1|9438.7|9437.9|9435.5|9441.8|9439.4|9437.9|9435.5|218
1668493800000|2022-11-15 06:30:00|9437.8|9435.4|9437.7|9435.3|9439.5|9437.1|9435.8|9433.4|387
1668494100000|2022-11-15 06:35:00|9437.8|9435.4|9440.6|9438.2|9440.7|9438.3|9437.5|9435.1|255
1668494400000|2022-11-15 06:40:00|9440.5|9438.1|9440|9437.6|9441|9438.6|9439.7|9437.3|183
1668494700000|2022-11-15 06:45:00|9439.9|9437.5|9442.6|9440.2|9444.1|9441.7|9439.9|9437.5|257
1668495000000|2022-11-15 06:50:00|9442.7|9440.3|9443.4|9441.9|9444.4|9442.4|9439.8|9437.6|356
1668495300000|2022-11-15 06:55:00|9443.3|9441.8|9441.5|9439.1|9444.3|9442.4|9440|9437.4|347
1668495600000|2022-11-15 07:00:00|9441.4|9439|9432.1|9430.6|9441.4|9439|9431.8|9429.4|384
1668495900000|2022-11-15 07:05:00|9432.4|9430|9427|9424.6|9433|9430.6|9425.7|9424.2|402
1668496200000|2022-11-15 07:10:00|9427.1|9424.7|9428.1|9426.6|9428.7|9427|9425.6|9423.6|389
1668496500000|2022-11-15 07:15:00|9428.3|9426.8|9425.8|9424.3|9428.5|9427|9424.9|9423.4|331
1668496800000|2022-11-15 07:20:00|9425.9|9424.4|9407.8|9405.4|9426.2|9424.7|9404.6|9402.2|682
1668497100000|2022-11-15 07:25:00|9407.9|9405.5|9413.2|9410.8|9415.7|9413.9|9406.4|9404|652
1668497400000|2022-11-15 07:30:00|9413.3|9410.9|9403.5|9402|9413.9|9412.1|9402.2|9400.6|684
1668497700000|2022-11-15 07:35:00|9403.6|9402.1|9406.9|9404.5|9408.1|9405.9|9402.5|9401|596
1668498000000|2022-11-15 07:40:00|9407.1|9404.7|9404.4|9402|9407.1|9404.7|9400.9|9399|620
1668498300000|2022-11-15 07:45:00|9404.5|9402.1|9399.7|9397.3|9406.2|9404.2|9381.4|9378.8|738
1668498600000|2022-11-15 07:50:00|9399.6|9397.2|9402.7|9401.2|9403.7|9401.6|9396.1|9393.7|609
1668498900000|2022-11-15 07:55:00|9403|9401.5|9398.7|9396.3|9407.1|9405.6|9396.5|9394.9|651
1668499200000|2022-11-15 08:00:00|9398.6|9396.2|9399.3|9397.8|9408.1|9405.9|9397.1|9395.6|705
1668499500000|2022-11-15 08:05:00|9399.1|9397.6|9400.9|9398.5|9405.2|9403.3|9395.2|9393.3|656
1668499800000|2022-11-15 08:10:00|9400.6|9399.1|9395.6|9393.2|9406.7|9405.1|9393.9|9391.8|703
1668500100000|2022-11-15 08:15:00|9395.3|9392.9|9398.9|9396.5|9404.3|9402.5|9394.9|9392.9|679
1668500400000|2022-11-15 08:20:00|9399.2|9397.7|9401.9|9399.5|9403.9|9401.9|9396.4|9394.9|663
1668500700000|2022-11-15 08:25:00|9401.8|9399.4|9400|9398.5|9404|9402.3|9398.4|9396.5|607
1668501000000|2022-11-15 08:30:00|9399.9|9398.4|9400.6|9398.2|9402.4|9400.9|9394.5|9392.4|597
1668501300000|2022-11-15 08:35:00|9400.7|9398.3|9402.9|9401.4|9405.9|9404|9398.1|9396.1|574
1668501600000|2022-11-15 08:40:00|9402.8|9401.3|9397.9|9395.5|9403.9|9402.4|9397|9394.6|460
1668501900000|2022-11-15 08:45:00|9397.7|9395.3|9400.6|9399.1|9401.8|9400.2|9395.4|9393.8|517
1668502200000|2022-11-15 08:50:00|9400.7|9399.2|9399.7|9398.2|9403.9|9402.3|9398|9396|483
1668502500000|2022-11-15 08:55:00|9399.8|9398.3|9397.8|9396.3|9404.6|9402.5|9397.7|9396.2|486
1668502800000|2022-11-15 09:00:00|9397.9|9396.4|9397.6|9396.1|9399.7|9397.8|9397.4|9395.8|421
1668503100000|2022-11-15 09:05:00|9397.5|9396|9393.7|9392.2|9399.6|9397.6|9392.7|9391.2|533
1668503400000|2022-11-15 09:10:00|9393.9|9392.4|9396.7|9395.2|9400.2|9398.7|9393.5|9391.9|492
1668503700000|2022-11-15 09:15:00|9396.5|9395|9404.6|9403.1|9406.9|9404.8|9395.7|9393.9|473
1668504000000|2022-11-15 09:20:00|9404.5|9403|9410.9|9408.5|9417.3|9415.6|9404.4|9402.5|544
1668504300000|2022-11-15 09:25:00|9410.8|9408.4|9411.1|9409.6|9414.9|9413.4|9409.1|9407.1|447
1668504600000|2022-11-15 09:30:00|9410.3|9408.8|9408.9|9407.4|9411.5|9409.7|9407.9|9406.1|460
1668504900000|2022-11-15 09:35:00|9409.3|9406.9|9408.2|9405.8|9412.7|9410.7|9407.1|9405.6|477
1668505200000|2022-11-15 09:40:00|9408|9406.5|9418.6|9416.2|9418.7|9416.8|9407.9|9405.9|513
1668505500000|2022-11-15 09:45:00|9418.5|9416.1|9413.7|9411.3|9418.8|9416.5|9412.7|9410.5|450
1668505800000|2022-11-15 09:50:00|9413.8|9411.4|9401.7|9399.3|9413.8|9411.6|9400.3|9398.2|587
1668506100000|2022-11-15 09:55:00|9401.8|9399.4|9398.5|9396.1|9401.8|9399.4|9395.6|9393.6|447
1668506400000|2022-11-15 10:00:00|9395.4|9393|9393.9|9392.4|9398.9|9396.5|9392|9389.6|691
1668506700000|2022-11-15 10:05:00|9394|9392.5|9403|9401.5|9404.7|9402.8|9392.7|9390.6|541
1668507000000|2022-11-15 10:10:00|9402.9|9401.4|9401.3|9398.9|9406.4|9404.9|9401.2|9398.9|478
1668507300000|2022-11-15 10:15:00|9401.1|9399.6|9402.6|9401.1|9404.9|9403.4|9398.5|9396.7|473
1668507600000|2022-11-15 10:20:00|9402.9|9400.5|9401.6|9400.1|9404|9401.9|9398.2|9396.6|475
1668507900000|2022-11-15 10:25:00|9401.7|9400.2|9399.1|9396.7|9405.8|9403.8|9398.8|9396.6|480
1668508200000|2022-11-15 10:30:00|9399|9396.6|9396.8|9395.3|9399.1|9396.9|9392.4|9390.6|614
1668508500000|2022-11-15 10:35:00|9396.7|9395.2|9391|9388.6|9398|9395.6|9384.4|9382.9|590
1668508800000|2022-11-15 10:40:00|9391.2|9388.8|9385.4|9383.9|9391.6|9389.6|9385|9383.2|529
1668509100000|2022-11-15 10:45:00|9385.8|9384.3|9392.3|9389.9|9393.2|9391.4|9384.9|9382.9|509
1668509400000|2022-11-15 10:50:00|9392.2|9389.8|9387.4|9385.9|9393.4|9391.9|9387|9385.1|499
1668509700000|2022-11-15 10:55:00|9387.5|9386|9386.9|9385.4|9391.8|9389.9|9384.7|9382.9|505
1668510000000|2022-11-15 11:00:00|9387|9385.5|9384.7|9383.2|9387|9385.5|9381.5|9379.9|542
1668510300000|2022-11-15 11:05:00|9384.8|9383.3|9387.8|9386.3|9390.5|9389|9383.6|9381.7|471
1668510600000|2022-11-15 11:10:00|9388|9386.5|9391|9389.5|9391.5|9390|9383.8|9382.2|490
1668510900000|2022-11-15 11:15:00|9391.2|9389.7|9395.7|9394.2|9398.3|9396.5|9389.1|9387.1|495
1668511200000|2022-11-15 11:20:00|9396|9394.5|9400.7|9399.2|9401.5|9399.4|9395.6|9393.7|578
1668511500000|2022-11-15 11:25:00|9400.6|9399.1|9396.8|9394.4|9401.6|9399.6|9394.5|9392.6|598
1668511800000|2022-11-15 11:30:00|9396.3|9394.8|9397.9|9396.4|9398.9|9396.9|9393.6|9391.5|495
1668512100000|2022-11-15 11:35:00|9398|9396.5|9405.8|9404.3|9408.1|9406.5|9397|9395.4|515
1668512400000|2022-11-15 11:40:00|9405.6|9404.1|9406.5|9405|9408.6|9406.9|9402.6|9401.1|445
1668512700000|2022-11-15 11:45:00|9406.6|9405.1|9406|9403.6|9408.8|9406.9|9405|9403.1|380
1668513000000|2022-11-15 11:50:00|9406.2|9403.8|9407.6|9406.1|9407.6|9406.1|9404.2|9402.3|414
1668513300000|2022-11-15 11:55:00|9407.5|9406|9405.6|9404.1|9408.4|9406.6|9403.9|9402.3|527
1668513600000|2022-11-15 12:00:00|9404.8|9403.3|9410.4|9408.9|9412.9|9411.4|9402.5|9401|523
1668513900000|2022-11-15 12:05:00|9410.3|9408.8|9409.4|9407.9|9412|9410.5|9407.9|9406.4|383
1668514200000|2022-11-15 12:10:00|9409.3|9407.8|9414.1|9411.7|9414.9|9413.4|9408.2|9406.7|420
1668514500000|2022-11-15 12:15:00|9414.2|9411.8|9416.5|9415|9417.8|9416.2|9413|9411.5|515
1668514800000|2022-11-15 12:20:00|9417|9415.5|9415.3|9413.8|9417.8|9416.2|9413.6|9411.6|471
1668515100000|2022-11-15 12:25:00|9415.1|9413.6|9414.3|9412.8|9416.9|9415.4|9411.8|9410.3|444
1668515400000|2022-11-15 12:30:00|9414.2|9412.7|9413.6|9412.1|9414.7|9413|9412.4|9410.5|353
1668515700000|2022-11-15 12:35:00|9413.8|9412.3|9413.6|9412.1|9414.6|9412.8|9410.3|9408.8|406
1668516000000|2022-11-15 12:40:00|9413.5|9412|9407.1|9405.6|9414.6|9413.1|9401.7|9399.7|550
1668516300000|2022-11-15 12:45:00|9407|9405.5|9409.1|9407.6|9410.9|9409.2|9406.3|9404|477
1668516600000|2022-11-15 12:50:00|9409|9407.5|9412.1|9410.6|9413.5|9411.7|9408.2|9406.7|392
1668516900000|2022-11-15 12:55:00|9412|9410.5|9415|9412.6|9415.9|9414.1|9410.3|9408.8|453
1668517200000|2022-11-15 13:00:00|9415.1|9412.7|9417.1|9415.6|9417.5|9415.9|9409.4|9407.6|591
1668517500000|2022-11-15 13:05:00|9416.8|9415.3|9410.7|9408.3|9417.2|9415.7|9408.5|9407|610
1668517800000|2022-11-15 13:10:00|9411|9409.2|9409.6|9408.1|9412.9|9411.4|9405.1|9403.6|565
1668518100000|2022-11-15 13:15:00|9409.4|9407.9|9415.1|9413.6|9415.9|9414.4|9407.8|9405.9|566
1668518400000|2022-11-15 13:20:00|9415.4|9413.9|9425.9|9424.4|9426|9424.5|9415.4|9413.9|586
1668518700000|2022-11-15 13:25:00|9425.8|9424.3|9422.8|9418.6|9425.8|9424.3|9420|9417.1|473
1668519000000|2022-11-15 13:30:00|9422.9|9415.2|9380.3|9377.9|9422.9|9415.2|9377|9374.6|1103
1668519300000|2022-11-15 13:35:00|9380.2|9377.8|9367.6|9365.2|9384.5|9382.1|9357.7|9355.3|1031
1668519600000|2022-11-15 13:40:00|9367.5|9365.1|9392.4|9390|9393.3|9390.9|9366.2|9363.8|943
1668519900000|2022-11-15 13:45:00|9392.3|9389.9|9387.9|9385.5|9400.7|9398.3|9387.3|9384.9|937
1668520200000|2022-11-15 13:50:00|9387.4|9385|9403.4|9401|9419.3|9416.9|9384.6|9382.2|978
1668520500000|2022-11-15 13:55:00|9403.2|9400.8|9399.4|9397|9407|9404.6|9398.7|9396.3|835
1668520800000|2022-11-15 14:00:00|9397.5|9396|9407.2|9405.7|9407.2|9405.7|9395.1|9392.7|872
1668521100000|2022-11-15 14:05:00|9408.1|9406.4|9405.6|9404.1|9420.2|9418.4|9405.5|9403.4|820
1668521400000|2022-11-15 14:10:00|9405.1|9403.6|9424.1|9422.6|9426.3|9424.1|9401.5|9399.6|889
1668521700000|2022-11-15 14:15:00|9424|9422.5|9433.4|9431.9|9442.9|9441.4|9422.8|9420.4|873
1668522000000|2022-11-15 14:20:00|9433.7|9431.3|9440.1|9438.6|9449.4|9447.5|9431.1|9429|898
1668522300000|2022-11-15 14:25:00|9440.2|9438.7|9444.5|9443|9446.5|9445|9436.9|9434.9|727
1668522600000|2022-11-15 14:30:00|9444.2|9442.7|9453|9450.6|9455.3|9453.2|9433.9|9432.4|971
1668522900000|2022-11-15 14:35:00|9452.1|9449.7|9444.9|9443.4|9452.1|9449.7|9441.5|9439.4|955
1668523200000|2022-11-15 14:40:00|9445.5|9443.1|9432.7|9430.3|9448.2|9445.8|9430.2|9428.6|919
1668523500000|2022-11-15 14:45:00|9432.9|9430.5|9447.8|9445.4|9455.7|9453.7|9432.9|9430.5|874
1668523800000|2022-11-15 14:50:00|9447.6|9445.2|9447.6|9445.2|9451.8|9449.4|9441.8|9439.7|853
1668524100000|2022-11-15 14:55:00|9447.2|9445.7|9439.3|9436.9|9447.7|9445.7|9433.7|9431.3|706
1668524400000|2022-11-15 15:00:00|9439.1|9436.7|9437.5|9435.1|9444.6|9443.1|9434.2|9432.2|740
1668524700000|2022-11-15 15:05:00|9437.6|9435.2|9445.9|9443.5|9451.1|9448.8|9436.2|9433.9|670
1668525000000|2022-11-15 15:10:00|9445.8|9443.4|9446.1|9444.6|9450.2|9448.3|9444|9442.1|665
1668525300000|2022-11-15 15:15:00|9446.2|9444.7|9450.9|9448.5|9452.3|9449.9|9440.4|9438.2|648
1668525600000|2022-11-15 15:20:00|9451|9448.6|9437.9|9436.4|9451.7|9449.3|9437.2|9435.5|716
1668525900000|2022-11-15 15:25:00|9438.4|9436|9436.3|9434.8|9438.4|9436.3|9427|9424.6|784
1668526200000|2022-11-15 15:30:00|9436.5|9435|9430.4|9428.9|9440.6|9438.7|9428.1|9426.2|706
1668526500000|2022-11-15 15:35:00|9430.3|9428.8|9436.5|9434.1|9440.4|9438.4|9428.5|9426.9|709
1668526800000|2022-11-15 15:40:00|9436.6|9434.2|9448|9446.5|9449.5|9447.7|9436.2|9434.2|678
1668527100000|2022-11-15 15:45:00|9448.1|9446.6|9450.2|9448.7|9466.6|9465.1|9443.5|9442|787
1668527400000|2022-11-15 15:50:00|9450.3|9448.8|9450|9448.5|9458.3|9456.5|9449|9447.3|791
1668527700000|2022-11-15 15:55:00|9449.7|9448.2|9451.2|9449.7|9452.2|9450.7|9442.5|9440.3|837
1668528000000|2022-11-15 16:00:00|9451|9449.5|9445.6|9444.1|9453.5|9451.8|9444.9|9442.9|680
1668528300000|2022-11-15 16:05:00|9445.7|9444.2|9444.7|9443.2|9448|9446.2|9441.3|9439.8|647
1668528600000|2022-11-15 16:10:00|9445.1|9443.6|9446.3|9444.8|9450.1|9448.3|9442.7|9441.2|519
1668528900000|2022-11-15 16:15:00|9446.4|9444.9|9442.3|9439.9|9447|9444.9|9438|9436.5|495
1668529200000|2022-11-15 16:20:00|9442.5|9440.1|9435.5|9433.1|9442.9|9440.8|9433.9|9431.9|590
1668529500000|2022-11-15 16:25:00|9434.7|9433.2|9449.4|9447|9449.6|9448.1|9434.7|9432.6|696
1668529800000|2022-11-15 16:30:00|9449.3|9446.9|9443.9|9441.5|9449.3|9447.2|9438.8|9437.3|599
1668530100000|2022-11-15 16:35:00|9444|9441.6|9450|9448.5|9450.9|9449.2|9442.5|9440.1|538
1668530400000|2022-11-15 16:40:00|9449.9|9448.4|9451.1|9448.7|9453.2|9451.7|9445.1|9443.6|562
1668530700000|2022-11-15 16:45:00|9451|9448.6|9445.1|9443.6|9451|9448.6|9443.9|9442.4|414
1668531000000|2022-11-15 16:50:00|9445.2|9443.7|9442|9440.5|9446.4|9444.6|9441.2|9439|446
1668531300000|2022-11-15 16:55:00|9442.6|9440.2|9447|9444.6|9447.4|9445.5|9442.2|9440.2|408
1668531600000|2022-11-15 17:00:00|9446.9|9444.5|9463|9461.5|9464.1|9462.6|9446.5|9444.1|729
1668531900000|2022-11-15 17:05:00|9463.2|9461.7|9456.7|9455.2|9465.1|9463.2|9456.1|9454.4|581
1668532200000|2022-11-15 17:10:00|9457.2|9454.8|9448.4|9446.9|9457.2|9455.5|9446.2|9444.2|519
1668532500000|2022-11-15 17:15:00|9448.5|9447|9452.1|9449.7|9454.1|9452.2|9447.6|9446.1|483
1668532800000|2022-11-15 17:20:00|9451.9|9449.5|9443.4|9441.9|9452.8|9450.8|9443.2|9441.7|492
1668533100000|2022-11-15 17:25:00|9444|9442.5|9443.3|9441.8|9446.4|9444.9|9442.3|9440.8|461
1668533400000|2022-11-15 17:30:00|9443.2|9441.7|9440.4|9438.9|9447.2|9445.5|9437.9|9436|447
1668533700000|2022-11-15 17:35:00|9440.5|9439|9443.7|9442.2|9444.7|9442.9|9438.8|9437.3|386
1668534000000|2022-11-15 17:40:00|9443.8|9442.3|9443.3|9441.8|9446.4|9444.9|9441.9|9440.4|276
1668534300000|2022-11-15 17:45:00|9443.2|9441.7|9439.9|9438.4|9444|9442.3|9439.6|9438.1|408
1668534600000|2022-11-15 17:50:00|9439.8|9438.3|9441.8|9440.3|9442.4|9440.9|9439.8|9438.3|402
1668534900000|2022-11-15 17:55:00|9441.7|9440.2|9443|9440.6|9445.6|9444.1|9440.9|9439.4|395
1668535200000|2022-11-15 18:00:00|9442.1|9440.4|9442|9440.5|9444.7|9443|9441|9439.3|375
1668535500000|2022-11-15 18:05:00|9442.1|9440.6|9450.3|9448.8|9451.2|9449.7|9441.8|9440.3|337
1668535800000|2022-11-15 18:10:00|9450.1|9448.6|9454.1|9452.6|9455.7|9453.8|9449.9|9448.2|394
1668536100000|2022-11-15 18:15:00|9454|9452.5|9457.7|9456.2|9459.2|9457.7|9453.8|9452.3|394
1668536400000|2022-11-15 18:20:00|9457.8|9456.3|9458.6|9456.2|9464.5|9462.5|9456.9|9455|513
1668536700000|2022-11-15 18:25:00|9458.7|9456.3|9463.8|9461.4|9475.9|9473.7|9456.6|9455.1|944
1668537000000|2022-11-15 18:30:00|9463.9|9461.5|9462.2|9459.8|9476.8|9474.4|9460.3|9457.9|1000
1668537300000|2022-11-15 18:35:00|9462.1|9459.7|9467.9|9465.5|9476|9473.6|9460.2|9457.8|922
1668537600000|2022-11-15 18:40:00|9467.6|9465.2|9453.5|9451.1|9469.6|9467.2|9451.2|9448.8|947
1668537900000|2022-11-15 18:45:00|9453.6|9451.2|9458.2|9455.8|9460.7|9458.3|9452.8|9450.4|906
1668538200000|2022-11-15 18:50:00|9458.3|9455.9|9459.4|9457|9464.6|9462.2|9452.8|9450.4|866
1668538500000|2022-11-15 18:55:00|9459.6|9457.2|9454.1|9451.7|9462|9459.6|9451.7|9449.3|783
1668538800000|2022-11-15 19:00:00|9454|9451.6|9460.3|9457.9|9460.4|9458|9452|9449.6|784
1668539100000|2022-11-15 19:05:00|9460.2|9457.8|9462.4|9460|9469.8|9467.4|9456.3|9453.9|750
1668539400000|2022-11-15 19:10:00|9462.6|9460.2|9454|9451.6|9463|9460.6|9448.7|9446.3|990
1668539700000|2022-11-15 19:15:00|9453.9|9451.5|9459.2|9456.8|9463.3|9460.9|9453.1|9450.7|837
1668540000000|2022-11-15 19:20:00|9459.3|9456.9|9448.9|9446.5|9462.9|9460.5|9447.6|9445.2|916
1668540300000|2022-11-15 19:25:00|9449.1|9446.7|9458.6|9456.2|9464.7|9462.3|9449.1|9446.7|687
1668540600000|2022-11-15 19:30:00|9458.5|9456.1|9456.4|9454|9458.6|9456.2|9451.6|9449.2|659
1668540900000|2022-11-15 19:35:00|9455.5|9453.1|9453.2|9450.8|9457.2|9454.8|9450.6|9448.2|579
1668541200000|2022-11-15 19:40:00|9453.1|9450.7|9452.1|9449.7|9453.9|9451.5|9449|9446.8|538
1668541500000|2022-11-15 19:45:00|9452.2|9449.8|9450.8|9448.4|9453.1|9450.7|9448.1|9445.7|585
1668541800000|2022-11-15 19:50:00|9450.9|9448.5|9441.3|9438.9|9451.2|9448.8|9440.4|9438|627
1668542100000|2022-11-15 19:55:00|9441.2|9438.8|9425.6|9423.2|9443.9|9441.5|9424.9|9422.9|759
1668542400000|2022-11-15 20:00:00|9425.4|9423|9427.4|9425|9428|9425.6|9418.8|9416.4|734
1668542700000|2022-11-15 20:05:00|9427.5|9425.1|9430.9|9428.5|9431.8|9429.4|9427.3|9424.9|694
1668543000000|2022-11-15 20:10:00|9430.8|9428.4|9430.7|9428.3|9433.7|9431.3|9426.6|9424.2|578
1668543300000|2022-11-15 20:15:00|9430.6|9428.2|9433.9|9431.5|9435.1|9432.7|9429.8|9427.4|426
1668543600000|2022-11-15 20:20:00|9434|9431.6|9434|9431.6|9435.2|9433.3|9432.2|9429.8|321
1668543900000|2022-11-15 20:25:00|9433.9|9431.5|9435|9432.6|9437.1|9434.7|9432.9|9430.6|365
1668544200000|2022-11-15 20:30:00|9432.5|9431|9433.6|9431.2|9436.3|9433.9|9429|9426.6|506
1668544500000|2022-11-15 20:35:00|9433.5|9431.1|9431.9|9429.5|9433.6|9431.2|9429.9|9427.7|353
1668544800000|2022-11-15 20:40:00|9432|9429.6|9430.6|9428.2|9433.2|9431.1|9430.5|9428.1|327
1668545100000|2022-11-15 20:45:00|9431|9428.6|9431.3|9428.9|9432.5|9430.1|9429.7|9427.3|368
1668545400000|2022-11-15 20:50:00|9431.2|9428.8|9437.5|9435.1|9439.5|9437.1|9431.2|9428.8|480
1668545700000|2022-11-15 20:55:00|9437.4|9435|9442|9439.6|9442.2|9439.8|9436.5|9434.1|433
1668546000000|2022-11-15 21:00:00|9442.1|9439.7|9437.7|9435.3|9443.6|9441.2|9437.2|9434.8|346
1668546300000|2022-11-15 21:05:00|9438.1|9435.7|9438.6|9436.2|9439.1|9437.3|9437.3|9434.9|216
1668546600000|2022-11-15 21:10:00|9438.5|9436.1|9441.5|9439.1|9447.3|9444.9|9438.5|9436.1|313
1668546900000|2022-11-15 21:15:00|9441.6|9439.2|9440.3|9437.9|9441.6|9439.2|9438.9|9436.5|283
1668547200000|2022-11-15 21:20:00|9440.2|9437.8|9439.9|9437.5|9440.9|9438.5|9438.5|9436.1|283
1668547500000|2022-11-15 21:25:00|9440|9437.6|9443.9|9441.5|9445.3|9442.9|9438.4|9436|206
1668547800000|2022-11-15 21:30:00|9443.7|9441.3|9445.1|9442.7|9445.7|9443.3|9441.6|9439.7|166
1668548100000|2022-11-15 21:35:00|9445.2|9442.8|9446.7|9444.3|9446.7|9444.9|9445.1|9442.7|190
1668548400000|2022-11-15 21:40:00|9446.6|9444.2|9446.1|9443.7|9447.1|9445.3|9445.4|9443.2|152
1668548700000|2022-11-15 21:45:00|9446.5|9444.1|9447.1|9444.7|9447.7|9445.8|9446.2|9443.8|129
1668549000000|2022-11-15 21:50:00|9447|9444.6|9448.5|9446.1|9451.1|9448.7|9446.6|9444.6|142
1668549300000|2022-11-15 21:55:00|9448.4|9446|9443.1|9438.1|9449.6|9447.2|9442.1|9437.1|346
1668549600000|2022-11-15 22:00:00|9443.7|9438.7|9436.9|9431.9|9443.7|9438.7|9436.9|9431.9|24
1668549900000|2022-11-15 22:05:00|9435.7|9430.7|9439.4|9434.4|9440.4|9435.4|9434.9|9429.9|49
1668550200000|2022-11-15 22:10:00|9439.5|9434.5|9435.3|9430.3|9441.7|9436.7|9434.5|9429.5|69
1668550500000|2022-11-15 22:15:00|9435.5|9430.5|9442.8|9437.8|9445.1|9440.1|9435.4|9430.4|71
1668550800000|2022-11-15 22:20:00|9443.5|9438.5|9441.6|9436.6|9444|9439|9436.2|9431.2|72
1668551100000|2022-11-15 22:25:00|9441.9|9436.9|9439.1|9434.1|9446.3|9441.3|9438.2|9433.2|141
1668551400000|2022-11-15 22:30:00|9441.4|9436.4|9444.7|9439.7|9448.3|9443.3|9440.8|9435.8|347
1668551700000|2022-11-15 22:35:00|9444.8|9439.8|9446.1|9441.1|9447.5|9442.5|9442|9437|349
1668552000000|2022-11-15 22:40:00|9446.4|9441.4|9446.3|9441.3|9447.3|9442.3|9444.5|9439.5|103
1668552300000|2022-11-15 22:45:00|9447|9442|9446.6|9441.6|9447.3|9442.3|9444.5|9439.5|228
1668552600000|2022-11-15 22:50:00|9446.5|9441.5|9448.6|9443.6|9450.1|9445.1|9445.4|9440.4|154
1668552900000|2022-11-15 22:55:00|9448.5|9443.5|9446.3|9441.3|9448.9|9443.9|9446|9441|105
1668553200000|2022-11-15 23:00:00|9447.4|9442.4|9443.1|9439.2|9447.9|9442.9|9442.3|9438.7|305
1668553500000|2022-11-15 23:05:00|9442.4|9439.7|9442.4|9439.2|9443|9439.8|9440.2|9436.7|146
1668553800000|2022-11-15 23:10:00|9441.6|9439.1|9440.6|9438.2|9442.9|9439.8|9440.4|9437.9|182
1668554100000|2022-11-15 23:15:00|9440.8|9438|9438.2|9435.8|9441.2|9438.1|9438|9435.4|447
1668554400000|2022-11-15 23:20:00|9438.3|9435.9|9435.4|9433|9438.3|9435.9|9433.4|9431|309
1668554700000|2022-11-15 23:25:00|9435.6|9433.2|9437.8|9435.4|9439.2|9436.8|9434.6|9432.2|203
1668555000000|2022-11-15 23:30:00|9437.7|9435.3|9438|9435.6|9438.1|9436.2|9436.5|9434.1|211
1668555300000|2022-11-15 23:35:00|9437.9|9435.5|9436.4|9434|9438.1|9436.4|9435.3|9433|276
1668555600000|2022-11-15 23:40:00|9436.3|9433.9|9437.7|9435.3|9439.1|9436.7|9435.5|9433.3|230
1668555900000|2022-11-15 23:45:00|9437.6|9435.2|9434.3|9431.9|9438.7|9436.7|9433.9|9431.5|248
1668556200000|2022-11-15 23:50:00|9434.2|9431.8|9432.1|9429.7|9434.5|9432.1|9431.2|9428.8|197
1668556500000|2022-11-15 23:55:00|9432.2|9429.8|9430.6|9429.1|9432.2|9430|9429.5|9427.1|261
1668556800000|2022-11-16 00:00:00|9430.5|9429|9433.9|9432.4|9435.5|9433.3|9430.1|9428.3|278
1668557100000|2022-11-16 00:05:00|9433.8|9432.3|9439.2|9436.8|9439.5|9437.6|9433.4|9431.7|291
1668557400000|2022-11-16 00:10:00|9438.7|9437.2|9442.6|9440.2|9442.7|9440.3|9437.5|9435.6|234
1668557700000|2022-11-16 00:15:00|9442.7|9440.3|9442.1|9439.7|9444.4|9442|9441.1|9438.7|308
1668558000000|2022-11-16 00:20:00|9442.2|9439.8|9446|9443.6|9446.1|9444.1|9441.4|9439.3|236
1668558300000|2022-11-16 00:25:00|9445.9|9443.5|9449.2|9447.7|9451.1|9448.7|9445.1|9443|349
1668558600000|2022-11-16 00:30:00|9449.8|9447.4|9448.4|9446|9452.3|9450.5|9445.5|9443.7|470
1668558900000|2022-11-16 00:35:00|9447.7|9446.2|9441.5|9439.1|9448.5|9446.2|9440.8|9438.8|359
1668559200000|2022-11-16 00:40:00|9441.6|9439.2|9443.6|9442.1|9445|9442.7|9440.8|9438.7|355
1668559500000|2022-11-16 00:45:00|9444|9442.5|9442.5|9441|9445.4|9443.4|9439.5|9437.7|364
1668559800000|2022-11-16 00:50:00|9442.4|9440.9|9443.5|9442|9448.1|9446|9442.2|9440.3|492
1668560100000|2022-11-16 00:55:00|9444.6|9442.2|9444.2|9441.8|9448.1|9445.7|9443.3|9440.9|393
1668560400000|2022-11-16 01:00:00|9444|9441.6|9446|9443.6|9449.7|9447.5|9443.7|9441.3|505
1668560700000|2022-11-16 01:05:00|9446.1|9443.7|9447.9|9445.5|9449.4|9447|9445.3|9443.2|322
1668561000000|2022-11-16 01:10:00|9448|9445.6|9447.2|9444.8|9449|9446.6|9445.5|9443|293
1668561300000|2022-11-16 01:15:00|9447|9444.6|9444.3|9441.9|9447.4|9445|9442.1|9440|261
1668561600000|2022-11-16 01:20:00|9444.1|9441.7|9443.4|9441|9446.3|9443.9|9442.5|9440.1|245
1668561900000|2022-11-16 01:25:00|9443.5|9441.1|9446.6|9444.2|9447.1|9444.9|9443.1|9440.7|316
1668562200000|2022-11-16 01:30:00|9446.8|9444.4|9452|9449.6|9458|9455.6|9446.7|9444.3|664
1668562500000|2022-11-16 01:35:00|9452.5|9450.1|9449|9446.6|9455.1|9452.7|9448.1|9445.7|485
1668562800000|2022-11-16 01:40:00|9449.1|9446.7|9451.9|9449.5|9452.3|9449.9|9447.3|9444.9|359
1668563100000|2022-11-16 01:45:00|9452|9449.6|9456.1|9453.7|9457.5|9455.1|9451.9|9449.5|449
1668563400000|2022-11-16 01:50:00|9455.6|9453.2|9457.4|9455|9457.4|9455.1|9453.7|9451.9|493
1668563700000|2022-11-16 01:55:00|9456.8|9455.3|9452.2|9449.8|9457.5|9455.8|9451.2|9448.8|498
1668564000000|2022-11-16 02:00:00|9452.4|9450|9441|9438.6|9453.1|9451.4|9437.9|9435.5|582
1668564300000|2022-11-16 02:05:00|9441.1|9438.7|9443.6|9441.2|9444.1|9441.7|9438.7|9436.3|519
1668564600000|2022-11-16 02:10:00|9443.5|9441.1|9438.7|9436.3|9444.3|9441.9|9437.6|9435.2|419
1668564900000|2022-11-16 02:15:00|9438.5|9436.1|9438.6|9436.2|9441.8|9439.5|9437.8|9435.4|476
1668565200000|2022-11-16 02:20:00|9438.4|9436|9438.2|9435.8|9440.7|9438.3|9437|9434.6|411
1668565500000|2022-11-16 02:25:00|9438.3|9435.9|9437.4|9435|9438.5|9436.2|9433.6|9431.2|424
1668565800000|2022-11-16 02:30:00|9437.7|9435.3|9438.5|9436.1|9439.2|9437.2|9435.2|9432.8|456
1668566100000|2022-11-16 02:35:00|9438.7|9436.3|9439|9436.6|9441.5|9439.1|9437.5|9435.1|455
1668566400000|2022-11-16 02:40:00|9438.9|9436.5|9438.5|9436.1|9440|9437.6|9436.9|9434.5|276
1668566700000|2022-11-16 02:45:00|9438.9|9436.5|9442|9439.6|9442.3|9439.9|9438.4|9436|300
1668567000000|2022-11-16 02:50:00|9442.4|9440|9441.6|9439.2|9442.9|9440.5|9441|9438.6|225
1668567300000|2022-11-16 02:55:00|9441.5|9439.1|9439.1|9436.7|9441.5|9439.1|9438.5|9436.1|259
1668567600000|2022-11-16 03:00:00|9439.2|9436.8|9441.8|9439.4|9442.1|9439.7|9438.7|9436.3|219
1668567900000|2022-11-16 03:05:00|9441.7|9439.3|9444.2|9441.8|9444.6|9442.2|9441.5|9439.2|187
1668568200000|2022-11-16 03:10:00|9444.3|9441.9|9445.2|9442.8|9446.9|9445|9442.7|9440.4|216
1668568500000|2022-11-16 03:15:00|9445.3|9442.9|9451.9|9449.5|9454.2|9451.8|9444.9|9442.8|292
1668568800000|2022-11-16 03:20:00|9451.8|9449.4|9451.4|9449.9|9454.4|9452|9450.7|9448.6|332
1668569100000|2022-11-16 03:25:00|9451.5|9450|9454.2|9452.7|9454.8|9452.9|9448.9|9446.8|389
1668569400000|2022-11-16 03:30:00|9454.3|9452.8|9456.8|9454.4|9459.3|9456.9|9454.1|9452.2|229
1668569700000|2022-11-16 03:35:00|9456.7|9454.3|9458.5|9457|9459.7|9457.4|9456.2|9454.1|255
1668570000000|2022-11-16 03:40:00|9458.6|9457.1|9457.2|9454.8|9460|9458.2|9455.7|9453.5|302
1668570300000|2022-11-16 03:45:00|9457.3|9454.9|9458.6|9456.2|9459|9456.6|9453.9|9452|247
1668570600000|2022-11-16 03:50:00|9458.7|9456.3|9459|9456.6|9459.7|9457.9|9456.7|9454.5|214
1668570900000|2022-11-16 03:55:00|9459.1|9456.7|9459.9|9457.5|9460.6|9458.2|9457.9|9455.5|281
1668571200000|2022-11-16 04:00:00|9459.8|9457.4|9458.6|9456.2|9460.2|9458.2|9457.8|9455.8|220
1668571500000|2022-11-16 04:05:00|9458.7|9456.3|9459.1|9456.7|9460|9457.7|9456.9|9455|223
1668571800000|2022-11-16 04:10:00|9459|9456.6|9467.1|9465.6|9471.1|9468.7|9458.4|9456.6|332
1668572100000|2022-11-16 04:15:00|9466.9|9465.4|9464.6|9462.2|9467.6|9465.6|9463.2|9461|383
1668572400000|2022-11-16 04:20:00|9464.5|9462.1|9464.2|9462.7|9464.8|9462.9|9462.1|9459.8|313
1668572700000|2022-11-16 04:25:00|9464.8|9462.4|9460.8|9458.4|9464.8|9462.7|9460.4|9458|241
1668573000000|2022-11-16 04:30:00|9460.7|9458.3|9457.5|9455.1|9462|9459.9|9457.2|9454.8|266
1668573300000|2022-11-16 04:35:00|9457.4|9455|9455.9|9453.5|9457.7|9455.4|9454.8|9452.4|269
1668573600000|2022-11-16 04:40:00|9456.5|9454.1|9455.1|9452.7|9457.8|9455.4|9454|9451.9|265
1668573900000|2022-11-16 04:45:00|9455.2|9452.8|9457|9454.6|9457.3|9454.9|9455|9452.6|188
1668574200000|2022-11-16 04:50:00|9456.9|9454.5|9460.7|9458.3|9460.7|9458.9|9453.9|9451.5|230
1668574500000|2022-11-16 04:55:00|9460.5|9458.1|9463.5|9461.1|9463.7|9461.5|9460.3|9457.9|322
1668574800000|2022-11-16 05:00:00|9463.1|9460.7|9466|9463.6|9466.2|9463.9|9463.1|9460.7|306
1668575100000|2022-11-16 05:05:00|9466.3|9463.9|9455.9|9453.5|9468|9466|9452.3|9449.9|537
1668575400000|2022-11-16 05:10:00|9455.5|9453.1|9454|9451.6|9456.4|9454.5|9450.9|9448.6|443
1668575700000|2022-11-16 05:15:00|9454.2|9451.8|9447.4|9445|9454.5|9452.5|9446.5|9444.5|419
1668576000000|2022-11-16 05:20:00|9447.3|9444.9|9441.2|9438.8|9448.6|9446.2|9438.4|9436|549
1668576300000|2022-11-16 05:25:00|9441.7|9439.3|9443.6|9441.2|9443.8|9441.4|9439.4|9437|300
1668576600000|2022-11-16 05:30:00|9443.5|9441.1|9444.1|9441.7|9445.8|9443.4|9442.7|9440.3|301
1668576900000|2022-11-16 05:35:00|9444.2|9441.8|9445.1|9442.7|9446.2|9444.1|9443.8|9441.4|273
1668577200000|2022-11-16 05:40:00|9445.2|9442.8|9441.9|9439.5|9445.6|9443.7|9439.8|9437.4|344
1668577500000|2022-11-16 05:45:00|9442|9439.6|9442.4|9440|9444|9441.6|9441|9438.6|349
1668577800000|2022-11-16 05:50:00|9442.3|9439.9|9442.9|9440.5|9445|9442.6|9442.2|9439.8|378
1668578100000|2022-11-16 05:55:00|9442.8|9440.4|9442.9|9440.5|9446.2|9443.8|9441.8|9439.4|400
1668578400000|2022-11-16 06:00:00|9443.3|9440.9|9441.6|9439.2|9443.3|9440.9|9436.2|9433.8|462
1668578700000|2022-11-16 06:05:00|9441.5|9439.1|9444.9|9443.4|9446.4|9444.2|9440.3|9438.4|438
1668579000000|2022-11-16 06:10:00|9445|9443.5|9448.4|9446|9448.7|9446.3|9444.6|9442.2|319
1668579300000|2022-11-16 06:15:00|9448.2|9445.8|9445.7|9443.3|9449.1|9446.7|9445.4|9443|348
1668579600000|2022-11-16 06:20:00|9445.6|9443.2|9440.5|9438.1|9447.2|9444.8|9440.5|9438.1|337
1668579900000|2022-11-16 06:25:00|9440.6|9438.2|9434.6|9432.2|9441.7|9439.3|9434.1|9432|428
1668580200000|2022-11-16 06:30:00|9434.5|9432.1|9438.1|9435.7|9440|9437.7|9432.9|9430.8|397
1668580500000|2022-11-16 06:35:00|9437.8|9436.3|9438.6|9436.2|9441.5|9439.1|9437.2|9435.3|370
1668580800000|2022-11-16 06:40:00|9438.5|9436.1|9433.2|9430.8|9438.6|9436.2|9432.2|9430.2|271
1668581100000|2022-11-16 06:45:00|9433.3|9430.9|9435.4|9433|9436.6|9434.2|9433.3|9430.9|300
1668581400000|2022-11-16 06:50:00|9435.3|9432.9|9429.8|9427.4|9436.8|9434.4|9429.6|9427.2|476
1668581700000|2022-11-16 06:55:00|9430|9427.6|9431.7|9429.3|9432.4|9430|9426.3|9423.9|561
1668582000000|2022-11-16 07:00:00|9431.6|9429.2|9429.4|9427|9435.5|9433.2|9427|9424.6|673
1668582300000|2022-11-16 07:05:00|9429.2|9426.8|9434.9|9432.5|9439|9436.6|9426.8|9424.4|556
1668582600000|2022-11-16 07:10:00|9435.1|9432.7|9442.6|9440.2|9443|9440.7|9432.9|9431|502
1668582900000|2022-11-16 07:15:00|9442.7|9440.3|9443.9|9441.5|9448.7|9446.4|9442|9439.7|660
1668583200000|2022-11-16 07:20:00|9443.8|9441.4|9442.5|9440.1|9446.4|9444|9439.4|9437.4|466
1668583500000|2022-11-16 07:25:00|9442.6|9440.2|9446.4|9444|9447.2|9445|9438.1|9435.7|628
1668583800000|2022-11-16 07:30:00|9446.2|9443.8|9448.6|9446.2|9452.1|9449.7|9445.3|9442.9|637
1668584100000|2022-11-16 07:35:00|9448.5|9446.1|9440.7|9438.3|9449.4|9447.2|9439.9|9437.6|554
1668584400000|2022-11-16 07:40:00|9440.6|9438.2|9442.5|9440.1|9442.6|9440.2|9437.6|9435.5|469
1668584700000|2022-11-16 07:45:00|9442.2|9439.8|9441.9|9439.5|9444.4|9442|9434.6|9432.2|404
1668585000000|2022-11-16 07:50:00|9441.7|9439.3|9427.3|9424.9|9442.4|9440|9425.4|9423|619
1668585300000|2022-11-16 07:55:00|9427.4|9425|9426.4|9424|9430.9|9428.6|9424|9421.6|809
1668585600000|2022-11-16 08:00:00|9426.5|9424.1|9422.5|9420.1|9427.3|9424.9|9419.5|9417.1|847
1668585900000|2022-11-16 08:05:00|9422.2|9420.3|9417|9414.6|9427.4|9425|9413|9410.7|790
1668586200000|2022-11-16 08:10:00|9416.9|9414.5|9418.3|9415.9|9425.3|9422.9|9415.7|9413.3|705
1668586500000|2022-11-16 08:15:00|9418.8|9416.4|9422.9|9420.5|9425.2|9422.8|9416.6|9414.2|575
1668586800000|2022-11-16 08:20:00|9422.8|9420.4|9424.5|9422.1|9426.7|9424.3|9422.3|9419.9|552
1668587100000|2022-11-16 08:25:00|9424.1|9421.7|9426.3|9423.9|9428|9425.6|9422.7|9420.3|559
1668587400000|2022-11-16 08:30:00|9426.4|9424|9430.7|9428.3|9432.5|9430.1|9423.9|9421.5|651
1668587700000|2022-11-16 08:35:00|9431.1|9428.7|9428.3|9425.9|9434.1|9431.7|9425.1|9422.7|633
1668588000000|2022-11-16 08:40:00|9428.4|9426|9422.9|9420.5|9429.2|9426.8|9421.9|9419.5|635
1668588300000|2022-11-16 08:45:00|9422.8|9420.4|9415.3|9412.9|9423.3|9420.9|9415.1|9412.9|588
1668588600000|2022-11-16 08:50:00|9415.5|9413.1|9421.1|9418.7|9426.1|9423.7|9414.8|9412.6|502
1668588900000|2022-11-16 08:55:00|9420.9|9418.5|9423.8|9421.4|9424.2|9421.8|9419|9416.6|478
1668589200000|2022-11-16 09:00:00|9423.5|9421.1|9425.7|9423.3|9426.3|9423.9|9419|9416.6|536
1668589500000|2022-11-16 09:05:00|9425.6|9423.2|9420.9|9418.5|9428.3|9425.9|9418.4|9416|553
1668589800000|2022-11-16 09:10:00|9420.7|9418.3|9417|9414.6|9423.4|9421|9416|9413.6|527
1668590100000|2022-11-16 09:15:00|9417.1|9414.7|9415.2|9412.8|9418.4|9416|9411.8|9409.4|577
1668590400000|2022-11-16 09:20:00|9415.1|9412.7|9411.8|9409.4|9416.5|9414.1|9405.3|9402.9|560
1668590700000|2022-11-16 09:25:00|9411.9|9409.5|9411.8|9409.4|9417.7|9415.3|9410|9407.6|398
1668591000000|2022-11-16 09:30:00|9411.7|9409.3|9412.9|9410.5|9417.3|9414.9|9409.5|9407.1|588
1668591300000|2022-11-16 09:35:00|9412.5|9410.1|9410.2|9407.8|9414.3|9411.9|9409.6|9407.2|558
1668591600000|2022-11-16 09:40:00|9409.7|9407.3|9413.8|9411.4|9416.4|9414|9406.8|9404.4|485
1668591900000|2022-11-16 09:45:00|9413.7|9411.3|9410|9407.6|9415.5|9413.1|9409.2|9406.8|516
1668592200000|2022-11-16 09:50:00|9410.4|9408|9411.6|9409.2|9416.5|9414.3|9409.5|9407.1|653
1668592500000|2022-11-16 09:55:00|9411.8|9409.4|9407.8|9405.4|9411.8|9409.4|9406.7|9404.3|641
1668592800000|2022-11-16 10:00:00|9406.9|9404.8|9403.6|9401.2|9410.4|9408|9402.1|9399.7|721
1668593100000|2022-11-16 10:05:00|9403.3|9400.9|9405.7|9403.3|9408.6|9406.2|9400.1|9397.7|630
1668593400000|2022-11-16 10:10:00|9406|9403.6|9406.3|9403.9|9407.6|9405.2|9402.7|9400.5|595
1668593700000|2022-11-16 10:15:00|9406.6|9404.2|9401.4|9399|9408.9|9406.5|9399.4|9397|710
1668594000000|2022-11-16 10:20:00|9400.9|9398.5|9403.3|9400.9|9405.3|9402.9|9394.5|9392.1|661
1668594300000|2022-11-16 10:25:00|9403.2|9400.8|9402.4|9400|9403.7|9401.3|9396.8|9394.4|671
1668594600000|2022-11-16 10:30:00|9402.5|9400.1|9409.1|9406.7|9410.7|9408.3|9396.8|9394.4|651
1668594900000|2022-11-16 10:35:00|9409|9406.6|9410|9407.6|9414.1|9411.7|9408.9|9406.5|613
1668595200000|2022-11-16 10:40:00|9410.1|9407.7|9396.3|9393.9|9410.1|9407.7|9396|9393.7|620
1668595500000|2022-11-16 10:45:00|9396.5|9394.1|9394.9|9392.5|9399|9396.6|9393.9|9391.5|719
1668595800000|2022-11-16 10:50:00|9395.5|9393.1|9389|9386.6|9396.2|9393.8|9387.4|9385|573
1668596100000|2022-11-16 10:55:00|9388.9|9386.5|9388.7|9386.3|9396|9393.6|9387.4|9385.1|633
1668596400000|2022-11-16 11:00:00|9388.9|9386.5|9392.9|9390.5|9395|9392.6|9388.5|9386.2|711
1668596700000|2022-11-16 11:05:00|9393|9390.6|9400.5|9398.1|9401.3|9398.9|9393|9390.6|736
1668597000000|2022-11-16 11:10:00|9400.7|9398.3|9395.6|9393.2|9400.8|9398.4|9394.7|9392.3|681
1668597300000|2022-11-16 11:15:00|9395.4|9393|9397.7|9395.3|9397.7|9395.4|9392.2|9389.8|632
1668597600000|2022-11-16 11:20:00|9397.4|9395|9401.9|9399.5|9402.9|9400.7|9397.3|9395|530
1668597900000|2022-11-16 11:25:00|9401.8|9399.4|9393.3|9390.9|9403.6|9401.2|9393.3|9390.9|614
1668598200000|2022-11-16 11:30:00|9393.1|9390.7|9401.5|9399.1|9402.8|9400.4|9393.1|9390.7|757
1668598500000|2022-11-16 11:35:00|9401.2|9398.8|9402.4|9400|9409.3|9406.9|9400.8|9398.6|701
1668598800000|2022-11-16 11:40:00|9401.7|9399.3|9406|9403.6|9406.3|9403.9|9401|9398.6|766
1668599100000|2022-11-16 11:45:00|9406.1|9403.7|9404.9|9402.5|9409.7|9407.3|9404.2|9401.8|763
1668599400000|2022-11-16 11:50:00|9405.2|9402.8|9399.8|9397.4|9405.6|9403.2|9399.4|9397|677
1668599700000|2022-11-16 11:55:00|9399.9|9397.5|9400.9|9398.5|9403.2|9400.8|9396.8|9394.4|576
1668600000000|2022-11-16 12:00:00|9400.8|9398.4|9393.8|9391.4|9402.3|9399.9|9393|9390.6|643
1668600300000|2022-11-16 12:05:00|9394.3|9391.9|9397.2|9394.8|9397.6|9395.2|9391.9|9389.5|611
1668600600000|2022-11-16 12:10:00|9397.5|9395.1|9395.5|9393.1|9401.8|9399.4|9394.7|9392.3|655
1668600900000|2022-11-16 12:15:00|9395.4|9393|9397.9|9395.5|9399.4|9397|9394.5|9392.1|503
1668601200000|2022-11-16 12:20:00|9397.7|9395.3|9394.7|9392.3|9398.1|9395.7|9390.6|9388.2|590
1668601500000|2022-11-16 12:25:00|9394.5|9392.1|9399.6|9397.2|9401.2|9398.8|9394.5|9392.1|578
1668601800000|2022-11-16 12:30:00|9399.7|9397.3|9395.7|9393.3|9403.2|9400.8|9393.3|9390.9|702
1668602100000|2022-11-16 12:35:00|9395.8|9393.4|9392.9|9390.5|9398.6|9396.2|9391.7|9389.3|638
1668602400000|2022-11-16 12:40:00|9392.7|9390.3|9398.5|9396.1|9400.5|9398.1|9392.7|9390.3|669
1668602700000|2022-11-16 12:45:00|9398.3|9395.9|9405.1|9402.7|9405.7|9403.3|9395.9|9393.5|693
1668603000000|2022-11-16 12:50:00|9405|9402.6|9402|9399.6|9408.7|9406.3|9402|9399.6|556
1668603300000|2022-11-16 12:55:00|9402.1|9399.7|9393|9390.6|9409|9406.6|9393|9390.6|643
1668603600000|2022-11-16 13:00:00|9393.3|9390.9|9397.7|9395.3|9400.6|9398.2|9392.9|9390.5|707
1668603900000|2022-11-16 13:05:00|9397.6|9395.2|9405.3|9402.9|9407.5|9405.1|9396.8|9394.4|565
1668604200000|2022-11-16 13:10:00|9405|9402.6|9408.2|9405.8|9408.9|9406.5|9405|9402.6|597
1668604500000|2022-11-16 13:15:00|9408.3|9405.9|9415.5|9413.1|9417.7|9415.3|9406.9|9404.5|737
1668604800000|2022-11-16 13:20:00|9414.5|9412.1|9409.9|9407.5|9414.5|9412.1|9406.7|9404.3|676
1668605100000|2022-11-16 13:25:00|9409.8|9407.4|9409.3|9406.4|9412.5|9409.3|9403.5|9401.1|699
1668605400000|2022-11-16 13:30:00|9417.3|9414.7|9429.1|9426.7|9433.8|9431.6|9412.7|9410.8|1177
1668605700000|2022-11-16 13:35:00|9428.7|9426.3|9418|9415.6|9429.2|9426.8|9415.1|9412.7|1034
1668606000000|2022-11-16 13:40:00|9417.9|9415.5|9412.1|9409.7|9418.2|9415.8|9410.6|9408.2|948
1668606300000|2022-11-16 13:45:00|9411.6|9409.2|9419.7|9417.3|9421|9418.6|9407|9404.6|954
1668606600000|2022-11-16 13:50:00|9419.6|9417.2|9428.2|9425.8|9432.1|9429.7|9419.3|9416.9|961
1668606900000|2022-11-16 13:55:00|9427.8|9425.4|9421.1|9418.7|9428.5|9426.1|9419|9416.6|1010
1668607200000|2022-11-16 14:00:00|9420.9|9418.5|9422.3|9419.9|9422.9|9420.5|9414.7|9412.3|862
1668607500000|2022-11-16 14:05:00|9422.7|9420.3|9414.4|9412|9422.8|9420.4|9413.4|9411|764
1668607800000|2022-11-16 14:10:00|9414.3|9411.9|9412.4|9410.6|9418.8|9416.4|9412.4|9410|807
1668608100000|2022-11-16 14:15:00|9412.6|9410.7|9414.8|9412.4|9419.8|9417.6|9412.5|9410.3|898
1668608400000|2022-11-16 14:20:00|9414.6|9412.2|9415|9412.6|9420.3|9417.9|9412.1|9409.7|987
1668608700000|2022-11-16 14:25:00|9415.4|9413|9413.2|9410.8|9416.7|9414.3|9409.2|9406.8|955
1668609000000|2022-11-16 14:30:00|9412.7|9410.3|9409.1|9406.7|9414.6|9412.2|9405|9402.6|1010
1668609300000|2022-11-16 14:35:00|9408.8|9406.4|9414.6|9412.2|9417.5|9415.1|9408.8|9406.4|1019
1668609600000|2022-11-16 14:40:00|9414.4|9412.9|9422|9419.6|9422|9419.6|9413.8|9411.4|896
1668609900000|2022-11-16 14:45:00|9421.8|9419.4|9427.5|9425.1|9428.3|9425.9|9412.8|9410.6|890
1668610200000|2022-11-16 14:50:00|9427.6|9425.2|9428.4|9426|9434.9|9432.5|9425.3|9422.9|819
1668610500000|2022-11-16 14:55:00|9428.5|9426.1|9426.7|9424.3|9434.1|9431.7|9424.3|9421.9|826
1668610800000|2022-11-16 15:00:00|9427|9424.6|9424.7|9422.3|9427.8|9425.4|9419.9|9417.5|746
1668611100000|2022-11-16 15:05:00|9424.6|9422.2|9432.2|9429.8|9434.1|9431.7|9423.1|9420.7|673
1668611400000|2022-11-16 15:10:00|9432.1|9429.7|9432.6|9430.6|9435.2|9432.8|9425.9|9423.5|800
1668611700000|2022-11-16 15:15:00|9432.1|9429.7|9432.1|9429.7|9437.6|9435.3|9431.3|9428.9|793
1668612000000|2022-11-16 15:20:00|9431.7|9429.3|9437.9|9435.5|9438.8|9436.4|9429.9|9427.5|916
1668612300000|2022-11-16 15:25:00|9437.8|9435.4|9431.8|9429.4|9439|9436.6|9430.6|9428.2|760
1668612600000|2022-11-16 15:30:00|9432.2|9430.3|9428.2|9425.8|9434.1|9431.7|9425.2|9422.8|733
1668612900000|2022-11-16 15:35:00|9428|9425.6|9429|9426.6|9432.1|9429.7|9426.9|9424.5|622
1668613200000|2022-11-16 15:40:00|9429.1|9426.7|9431.2|9428.8|9432.1|9429.7|9427.7|9425.3|786
1668613500000|2022-11-16 15:45:00|9431.7|9429.3|9426.9|9424.5|9434.5|9432.1|9425.9|9423.5|730
1668613800000|2022-11-16 15:50:00|9427|9424.6|9428.8|9426.4|9432.9|9430.5|9425.3|9422.9|760
1668614100000|2022-11-16 15:55:00|9429.2|9426.8|9429|9426.6|9432.6|9430.2|9426|9423.6|789
1668614400000|2022-11-16 16:00:00|9429.1|9426.7|9422.6|9420.2|9429.4|9427.1|9421.2|9419|782
1668614700000|2022-11-16 16:05:00|9422.9|9420.5|9425|9422.6|9427|9424.6|9420.1|9417.7|611
1668615000000|2022-11-16 16:10:00|9425.3|9422.9|9428.3|9425.9|9429.2|9426.8|9423.6|9421.6|416
1668615300000|2022-11-16 16:15:00|9428.4|9426|9430.1|9427.7|9433.1|9430.7|9427.8|9425.4|563
1668615600000|2022-11-16 16:20:00|9430|9427.6|9433.1|9430.7|9433.4|9431|9429.6|9427.2|448
1668615900000|2022-11-16 16:25:00|9433.2|9430.8|9433.1|9430.7|9434.2|9431.8|9430.9|9428.8|423
1668616200000|2022-11-16 16:30:00|9433|9430.6|9439.3|9436.9|9441.7|9439.3|9432.4|9430|493
1668616500000|2022-11-16 16:35:00|9439.1|9436.7|9445.7|9443.3|9447.3|9445.4|9438.7|9436.3|508
1668616800000|2022-11-16 16:40:00|9445.2|9443.7|9444.7|9442.3|9446.6|9444.4|9442.7|9441|332
1668617100000|2022-11-16 16:45:00|9444.2|9442.7|9441.3|9439.8|9445.7|9443.7|9440.6|9438.8|285
1668617400000|2022-11-16 16:50:00|9441.4|9439.9|9446.9|9444.5|9449.3|9447.5|9440.9|9439.4|293
1668617700000|2022-11-16 16:55:00|9447|9444.6|9447.3|9444.9|9447.7|9445.7|9442.7|9440.3|340
1668618000000|2022-11-16 17:00:00|9447.2|9444.8|9445.1|9442.7|9447.2|9445.3|9442|9439.9|348
1668618300000|2022-11-16 17:05:00|9445.2|9442.8|9444.8|9442.4|9445.2|9443.3|9441.7|9439.7|367
1668618600000|2022-11-16 17:10:00|9444.9|9442.5|9446.5|9444.1|9446.9|9444.8|9442.8|9440.9|312
1668618900000|2022-11-16 17:15:00|9446.6|9444.2|9444.3|9441.9|9446.7|9444.3|9442.5|9440.5|284
1668619200000|2022-11-16 17:20:00|9444.2|9441.8|9444.9|9443.4|9449.3|9447.6|9443.8|9441.7|395
1668619500000|2022-11-16 17:25:00|9444.8|9443.3|9443.9|9441.5|9447.1|9445.6|9442.6|9440.8|327
1668619800000|2022-11-16 17:30:00|9443.8|9441.4|9443.6|9441.2|9445.5|9443.4|9442.7|9440.8|275
1668620100000|2022-11-16 17:35:00|9443.9|9441.5|9440.9|9438.5|9443.9|9441.5|9437.5|9435.9|221
1668620400000|2022-11-16 17:40:00|9440.8|9438.4|9437.7|9436.2|9440.8|9438.6|9436|9434.5|271
1668620700000|2022-11-16 17:45:00|9437.6|9436.1|9438.4|9436|9439.6|9437.5|9436.1|9434.4|273
1668621000000|2022-11-16 17:50:00|9438.5|9436.1|9442.1|9440.6|9445.4|9443|9435.4|9433.4|525
1668621300000|2022-11-16 17:55:00|9441.7|9440.2|9439.8|9438.3|9442.1|9440.2|9437.3|9435.6|392
1668621600000|2022-11-16 18:00:00|9439.7|9438.2|9440.8|9439.3|9441.6|9439.9|9435.2|9433|498
1668621900000|2022-11-16 18:05:00|9441.3|9438.9|9442.5|9441|9443|9441.2|9440|9438.1|341
1668622200000|2022-11-16 18:10:00|9442.4|9440.9|9446.9|9445.4|9448.2|9446.4|9441.7|9440.1|265
1668622500000|2022-11-16 18:15:00|9446.8|9445.3|9448.8|9447.3|9450|9448.5|9446.1|9444.6|303
1668622800000|2022-11-16 18:20:00|9448.7|9447.2|9449.3|9446.9|9450|9447.9|9447.5|9445.4|353
1668623100000|2022-11-16 18:25:00|9449.4|9447|9450.9|9449.4|9453|9451.1|9448.5|9446.1|338
1668623400000|2022-11-16 18:30:00|9450.6|9449.1|9456.4|9454|9457.6|9455.4|9450.1|9448.2|439
1668623700000|2022-11-16 18:35:00|9456.3|9453.9|9456.1|9453.7|9458.2|9456.1|9455.3|9452.9|377
1668624000000|2022-11-16 18:40:00|9456|9453.6|9454.4|9452.9|9456.5|9454.6|9453.5|9451.4|275
1668624300000|2022-11-16 18:45:00|9454.3|9452.8|9453.5|9451.1|9456.1|9454.6|9453.2|9451|286
1668624600000|2022-11-16 18:50:00|9453.6|9451.2|9452.8|9451.3|9454.9|9452.9|9451.8|9449.9|258
1668624900000|2022-11-16 18:55:00|9452.9|9451.4|9451.3|9448.9|9453.9|9452|9450.8|9448.8|270
1668625200000|2022-11-16 19:00:00|9450.9|9449.4|9448.1|9446.6|9452.7|9450.5|9447.4|9445.4|302
1668625500000|2022-11-16 19:05:00|9448|9446.5|9451.9|9450.4|9453.6|9451.7|9447.7|9446.2|288
1668625800000|2022-11-16 19:10:00|9452|9450.5|9452.7|9450.3|9452.9|9450.5|9449.8|9448.3|273
1668626100000|2022-11-16 19:15:00|9452.6|9450.2|9449.9|9448.4|9452.9|9451|9449.4|9447.9|193
1668626400000|2022-11-16 19:20:00|9450|9448.5|9449.9|9448.4|9450.7|9448.8|9447.4|9445.4|254
1668626700000|2022-11-16 19:25:00|9449.8|9448.3|9449|9447.5|9450.5|9448.8|9448.7|9446.7|202
1668627000000|2022-11-16 19:30:00|9449.1|9447.6|9450.1|9447.7|9453.3|9451.5|9449|9447.2|361
1668627300000|2022-11-16 19:35:00|9450|9447.6|9441.8|9440.3|9452.2|9450.2|9440.3|9438.6|515
1668627600000|2022-11-16 19:40:00|9441.7|9440.2|9443.8|9442.3|9444.5|9442.5|9439.3|9437.3|376
1668627900000|2022-11-16 19:45:00|9443.7|9442.2|9446|9444.5|9447.1|9445.3|9442.9|9441.1|317
1668628200000|2022-11-16 19:50:00|9446.2|9444.7|9445.5|9444|9446.8|9445.3|9443.4|9441.9|269
1668628500000|2022-11-16 19:55:00|9445.4|9443.9|9442.3|9440.8|9445.7|9444.2|9441.9|9440.4|301
1668628800000|2022-11-16 20:00:00|9442.2|9440.7|9446.5|9445|9446.9|9445|9440.6|9439.1|407
1668629100000|2022-11-16 20:05:00|9446.8|9445.3|9448.8|9446.4|9449|9447.3|9444.5|9442.4|341
1668629400000|2022-11-16 20:10:00|9448.7|9446.3|9447.1|9444.7|9449.1|9447.1|9446.6|9444.3|272
1668629700000|2022-11-16 20:15:00|9447|9444.6|9446.4|9444|9447.4|9445|9444.9|9442.9|253
1668630000000|2022-11-16 20:20:00|9445.5|9443.5|9444.2|9441.8|9446.9|9444.7|9444|9441.6|278
1668630300000|2022-11-16 20:25:00|9444.1|9441.7|9441.7|9439.3|9444.1|9442.2|9440.9|9438.9|291
1668630600000|2022-11-16 20:30:00|9441|9439.5|9443.1|9440.7|9443.2|9441|9438.5|9436.4|350
1668630900000|2022-11-16 20:35:00|9443|9440.6|9440.8|9438.4|9443.2|9441.2|9437.9|9436|468
1668631200000|2022-11-16 20:40:00|9440.9|9438.5|9438.7|9437.2|9442.1|9440.1|9438.7|9436.5|303
1668631500000|2022-11-16 20:45:00|9439.5|9437.1|9443.2|9440.8|9444.4|9442|9439.5|9437.1|297
1668631800000|2022-11-16 20:50:00|9442.7|9440.3|9444.1|9441.7|9445.8|9444|9442.5|9440.1|281
1668632100000|2022-11-16 20:55:00|9444|9441.6|9443.7|9441.3|9446.4|9444.3|9443.6|9441.3|334
1668632400000|2022-11-16 21:00:00|9443.9|9441.5|9445.2|9443.7|9446.4|9444.5|9442.8|9440.4|255
1668632700000|2022-11-16 21:05:00|9445.4|9443.9|9446.6|9444.2|9448.5|9446.1|9444.6|9442.2|173
1668633000000|2022-11-16 21:10:00|9446.4|9444|9446.9|9444.5|9447.8|9445.5|9446.3|9444|132
1668633300000|2022-11-16 21:15:00|9446.8|9444.4|9449.6|9447.2|9450.1|9448.4|9446.2|9444.3|145
1668633600000|2022-11-16 21:20:00|9449.7|9447.3|9450|9447.6|9450.6|9448.2|9448.8|9446.4|210
1668633900000|2022-11-16 21:25:00|9449.9|9447.5|9452.4|9450|9453.2|9450.8|9449.2|9447.1|208
1668634200000|2022-11-16 21:30:00|9452.3|9449.9|9451.4|9449|9452.8|9450.4|9449.9|9447.5|182
1668634500000|2022-11-16 21:35:00|9451.5|9449.1|9451|9448.6|9451.6|9449.4|9449.3|9447.2|162
1668634800000|2022-11-16 21:40:00|9451.1|9448.7|9451.2|9448.8|9451.4|9449|9450.2|9447.8|136
1668635100000|2022-11-16 21:45:00|9451.3|9448.9|9450.2|9447.8|9451.4|9449|9449.9|9447.5|73
1668635400000|2022-11-16 21:50:00|9450.3|9447.9|9450.7|9448.3|9450.9|9448.5|9450.2|9447.8|79
1668635700000|2022-11-16 21:55:00|9451|9447.9|9449.6|9444.6|9451.2|9448.3|9448.4|9443.4|268
1668636000000|2022-11-16 22:00:00|9449.4|9444.4|9449.4|9444.4|9449.5|9444.5|9448.7|9443.7|28
1668636300000|2022-11-16 22:05:00|9448.9|9443.9|9449.8|9444.8|9450|9445|9448.7|9443.7|29
1668636600000|2022-11-16 22:10:00|9449.6|9444.6|9449.2|9444.2|9450.4|9445.4|9449.2|9444.2|28
1668636900000|2022-11-16 22:15:00|9449|9444|9448.5|9443.5|9449.3|9444.3|9448.4|9443.4|30
1668637200000|2022-11-16 22:20:00|9448.7|9443.7|9448.7|9443.7|9448.9|9443.9|9447.7|9442.7|32
1668637500000|2022-11-16 22:25:00|9448.8|9443.8|9447.8|9442.8|9449.1|9444.1|9446.5|9441.5|116
1668637800000|2022-11-16 22:30:00|9447.5|9442.5|9447.6|9442.6|9448|9443|9446|9441|287
1668638100000|2022-11-16 22:35:00|9447.7|9442.7|9447.3|9442.3|9447.9|9442.9|9446|9441|395
1668638400000|2022-11-16 22:40:00|9447.2|9442.2|9448.5|9443.5|9448.5|9443.5|9445.7|9440.7|338
1668638700000|2022-11-16 22:45:00|9448|9443|9448.3|9443.3|9448.7|9443.7|9447|9442|104
1668639000000|2022-11-16 22:50:00|9448.2|9443.2|9448.4|9443.4|9448.7|9443.7|9448|9443|147
1668639300000|2022-11-16 22:55:00|9448.3|9443.3|9446.8|9441.8|9448.6|9443.6|9446.5|9441.5|152
1668639600000|2022-11-16 23:00:00|9447.2|9442.2|9447|9443.2|9450.1|9445.1|9445|9440|304
1668639900000|2022-11-16 23:05:00|9447.5|9442.6|9447|9443.2|9448.2|9444.3|9445.4|9442.1|144
1668640200000|2022-11-16 23:10:00|9446.8|9443.1|9446|9443|9447.8|9444.3|9445.3|9441|389
1668640500000|2022-11-16 23:15:00|9446.6|9443.1|9440.1|9437.7|9446.9|9443.6|9439.4|9437|527
1668640800000|2022-11-16 23:20:00|9440.4|9438|9441|9438.6|9442.6|9440.2|9439.8|9437.4|165
1668641100000|2022-11-16 23:25:00|9441.1|9438.7|9440.5|9438.1|9441.4|9439|9440.2|9437.8|167
1668641400000|2022-11-16 23:30:00|9440.4|9438|9443.9|9441.5|9444.1|9441.7|9440.4|9438|141
1668641700000|2022-11-16 23:35:00|9443.8|9441.4|9447|9444.6|9447.1|9444.7|9443.1|9441.1|110
1668642000000|2022-11-16 23:40:00|9446.9|9444.5|9446.8|9444.4|9447.2|9444.8|9446.5|9444.1|115
1668642300000|2022-11-16 23:45:00|9446.7|9444.3|9447|9444.6|9447.1|9444.7|9446.6|9444.2|103
1668642600000|2022-11-16 23:50:00|9447.1|9444.7|9445.7|9443.3|9447.1|9444.7|9445.5|9443.1|173
1668642900000|2022-11-16 23:55:00|9445.6|9443.2|9445.6|9443.2|9446|9443.6|9445.2|9442.8|124
1668643200000|2022-11-17 00:00:00|9445.7|9443.3|9442.5|9440.1|9445.8|9443.4|9442.3|9439.9|130
1668643500000|2022-11-17 00:05:00|9442.7|9440.3|9442.8|9440.4|9443.4|9441.1|9441.8|9439.7|217
1668643800000|2022-11-17 00:10:00|9442.7|9440.3|9442.4|9440|9443|9440.9|9442.1|9439.7|114
1668644100000|2022-11-17 00:15:00|9442.3|9439.9|9443.4|9441|9443.9|9441.9|9442.1|9439.7|111
1668644400000|2022-11-17 00:20:00|9442.6|9441.1|9442.6|9440.2|9442.9|9441.4|9441.1|9439|204
1668644700000|2022-11-17 00:25:00|9442.7|9440.3|9443.2|9441.7|9443.9|9442.2|9442.1|9440.2|183
1668645000000|2022-11-17 00:30:00|9443.3|9441.8|9444.8|9442.4|9445.2|9443.1|9442.2|9439.8|254
1668645300000|2022-11-17 00:35:00|9444.7|9442.3|9444.3|9442.8|9445.8|9443.6|9443.9|9442.1|253
1668645600000|2022-11-17 00:40:00|9444.2|9442.7|9447.4|9445.9|9448|9446|9444.2|9442.2|218
1668645900000|2022-11-17 00:45:00|9447.2|9445.7|9446.5|9445|9447.6|9445.7|9445.6|9443.5|245
1668646200000|2022-11-17 00:50:00|9447.2|9444.8|9447.6|9445.2|9448|9446|9445.8|9443.7|229
1668646500000|2022-11-17 00:55:00|9447.5|9445.1|9447.7|9446.2|9448.1|9446.6|9446.9|9444.9|186
1668646800000|2022-11-17 01:00:00|9447.6|9446.1|9448.8|9446.4|9451.5|9449.1|9446|9444.1|371
1668647100000|2022-11-17 01:05:00|9448.7|9446.3|9445.9|9443.5|9450|9447.8|9445.5|9443.1|286
1668647400000|2022-11-17 01:10:00|9446|9443.6|9445.1|9442.7|9448.8|9447.1|9444.6|9442.4|261
1668647700000|2022-11-17 01:15:00|9445.2|9442.8|9447.2|9444.8|9447.2|9445.6|9444.4|9442|239
1668648000000|2022-11-17 01:20:00|9447.1|9444.7|9450.3|9447.9|9450.4|9448.9|9446.4|9444.7|250
1668648300000|2022-11-17 01:25:00|9450.4|9448|9449.5|9447.1|9452.3|9449.9|9447.8|9445.7|301
1668648600000|2022-11-17 01:30:00|9449.4|9447|9450.6|9448.2|9452.3|9449.9|9447.6|9445.6|301
1668648900000|2022-11-17 01:35:00|9450.5|9448.1|9450.3|9447.9|9452.1|9450.2|9449.2|9447.1|295
1668649200000|2022-11-17 01:40:00|9450.4|9448|9451.1|9448.7|9451.3|9449.3|9447.4|9445.4|243
1668649500000|2022-11-17 01:45:00|9451|9448.6|9453.7|9451.3|9454.1|9452|9451|9448.6|374
1668649800000|2022-11-17 01:50:00|9453.9|9451.5|9456.7|9454.3|9457.3|9455.3|9453|9450.8|351
1668650100000|2022-11-17 01:55:00|9456.9|9454.5|9456.3|9453.9|9457.7|9455.3|9455.9|9453.5|285
1668650400000|2022-11-17 02:00:00|9456.2|9453.8|9454.4|9452|9456.4|9454|9453.5|9451.1|226
1668650700000|2022-11-17 02:05:00|9454.5|9452.1|9460.7|9458.3|9461.1|9458.7|9454.5|9452.1|273
1668651000000|2022-11-17 02:10:00|9460.8|9458.4|9459.5|9457.1|9462.8|9460.4|9459|9456.6|363
1668651300000|2022-11-17 02:15:00|9459.6|9457.2|9461.6|9459.2|9462.4|9460|9459.6|9457.2|343
1668651600000|2022-11-17 02:20:00|9461.5|9459.1|9465.4|9463|9465.5|9463.5|9461.5|9459.1|321
1668651900000|2022-11-17 02:25:00|9465.1|9462.7|9463.4|9461.9|9466.3|9463.9|9462.3|9460.4|343
1668652200000|2022-11-17 02:30:00|9463.3|9461.8|9459.1|9456.7|9463.8|9461.8|9457.6|9455.7|299
1668652500000|2022-11-17 02:35:00|9458.9|9456.5|9459|9456.6|9460.9|9458.6|9458.2|9455.9|240
1668652800000|2022-11-17 02:40:00|9459.1|9456.7|9458.7|9456.3|9459.2|9456.8|9457.1|9454.7|208
1668653100000|2022-11-17 02:45:00|9458.8|9456.4|9458.7|9456.3|9459.2|9456.8|9457.1|9454.7|194
1668653400000|2022-11-17 02:50:00|9458.6|9456.2|9459.9|9457.5|9461.6|9459.2|9458.6|9456.2|225
1668653700000|2022-11-17 02:55:00|9459.8|9457.4|9459.8|9457.4|9461|9458.6|9458.5|9456.1|204
1668654000000|2022-11-17 03:00:00|9459.7|9457.3|9461.9|9459.5|9463|9460.7|9459.6|9457.2|243
1668654300000|2022-11-17 03:05:00|9461.8|9459.4|9464.1|9461.7|9464.2|9461.9|9461.5|9459.1|307
1668654600000|2022-11-17 03:10:00|9463.9|9461.5|9468.7|9466.3|9468.7|9466.7|9462.8|9461|329
1668654900000|2022-11-17 03:15:00|9468.5|9466.1|9469|9466.6|9469.7|9467.3|9466.5|9464.6|243
1668655200000|2022-11-17 03:20:00|9469.1|9466.7|9467.5|9466|9469.5|9467.3|9467|9465|199
1668655500000|2022-11-17 03:25:00|9467.4|9465.9|9467.2|9464.8|9468.6|9466.2|9466.4|9464.2|128
1668655800000|2022-11-17 03:30:00|9467.3|9464.9|9467.3|9465.8|9468.2|9466.2|9465.3|9463.3|211
1668656100000|2022-11-17 03:35:00|9467.2|9465.7|9468.1|9466.6|9469.4|9467.3|9466.6|9464.2|256
1668656400000|2022-11-17 03:40:00|9468|9466.5|9466.9|9464.5|9468.5|9466.7|9465.9|9463.8|247
1668656700000|2022-11-17 03:45:00|9467|9464.6|9464.5|9463|9467|9464.6|9463.9|9462.4|202
1668657000000|2022-11-17 03:50:00|9464.6|9463.1|9465.6|9463.2|9466.2|9464.4|9464.2|9462.2|183
1668657300000|2022-11-17 03:55:00|9465.7|9463.3|9462.2|9459.8|9465.7|9463.3|9461.5|9459.8|205
1668657600000|2022-11-17 04:00:00|9462.3|9459.9|9462.9|9461.4|9464.4|9462.4|9460.1|9457.9|278
1668657900000|2022-11-17 04:05:00|9463|9461.5|9464.9|9462.5|9466.2|9463.8|9462.6|9460.8|233
1668658200000|2022-11-17 04:10:00|9464.8|9462.4|9464.1|9461.7|9466.1|9463.7|9464|9461.6|120
1668658500000|2022-11-17 04:15:00|9464|9461.6|9463|9460.6|9464.3|9461.9|9461.2|9459.1|194
1668658800000|2022-11-17 04:20:00|9463.1|9460.7|9463.3|9460.9|9464.3|9461.9|9462.1|9459.9|170
1668659100000|2022-11-17 04:25:00|9463.2|9460.8|9463.3|9460.9|9464.1|9461.7|9462.4|9460|183
1668659400000|2022-11-17 04:30:00|9463.2|9460.8|9463.3|9460.9|9464|9461.6|9462.7|9460.3|205
1668659700000|2022-11-17 04:35:00|9463.2|9460.8|9461.7|9459.3|9463.5|9461.1|9460.3|9458.2|156
1668660000000|2022-11-17 04:40:00|9461.6|9459.2|9464.7|9462.3|9465.3|9463.1|9461.6|9459.2|180
1668660300000|2022-11-17 04:45:00|9464.8|9462.4|9465.8|9463.4|9466.7|9464.8|9464|9461.6|130
1668660600000|2022-11-17 04:50:00|9465.9|9463.5|9465.7|9463.3|9465.9|9463.5|9464.4|9462.3|120
1668660900000|2022-11-17 04:55:00|9465.6|9463.2|9467|9465.5|9468.1|9466.3|9465.2|9463.1|182
1668661200000|2022-11-17 05:00:00|9466.9|9465.4|9465.6|9463.2|9468.9|9466.9|9465.4|9463.1|200
1668661500000|2022-11-17 05:05:00|9465.7|9463.3|9464.2|9461.8|9466.8|9464.7|9462.8|9460.6|207
1668661800000|2022-11-17 05:10:00|9464.3|9461.9|9463.6|9461.2|9465.3|9463|9462.6|9460.4|216
1668662100000|2022-11-17 05:15:00|9463.5|9461.1|9459.6|9457.2|9463.9|9461.5|9458.2|9456.3|262
1668662400000|2022-11-17 05:20:00|9459.7|9457.3|9457.7|9455.3|9460.2|9458|9457.2|9455.1|319
1668662700000|2022-11-17 05:25:00|9457.6|9455.2|9459.2|9456.8|9459.6|9457.4|9456.3|9454.2|242
1668663000000|2022-11-17 05:30:00|9459.7|9457.3|9462|9459.6|9462.1|9460.3|9458.6|9456.2|291
1668663300000|2022-11-17 05:35:00|9462.2|9459.8|9461.4|9459|9463.3|9461.4|9461.3|9458.9|227
1668663600000|2022-11-17 05:40:00|9461.5|9459.1|9459.8|9457.4|9461.6|9459.3|9458.6|9456.2|228
1668663900000|2022-11-17 05:45:00|9459.9|9457.5|9458.3|9455.9|9460.9|9458.5|9458|9455.6|194
1668664200000|2022-11-17 05:50:00|9458.5|9456.1|9456.9|9454.5|9459.5|9457.1|9456.5|9454.1|167
1668664500000|2022-11-17 05:55:00|9456.8|9454.4|9454.9|9452.5|9456.8|9454.4|9454.8|9452.4|153
1668664800000|2022-11-17 06:00:00|9455|9452.6|9453.4|9451|9455.8|9453.9|9453.3|9450.9|213
1668665100000|2022-11-17 06:05:00|9453.6|9451.2|9453.9|9451.5|9454.1|9451.8|9452|9450|255
1668665400000|2022-11-17 06:10:00|9453.8|9451.4|9452.8|9450.4|9454.8|9452.4|9451|9449.1|190
1668665700000|2022-11-17 06:15:00|9452.9|9450.5|9455.8|9453.4|9456.1|9453.8|9450.8|9448.7|297
1668666000000|2022-11-17 06:20:00|9455.7|9453.3|9454.1|9451.7|9457.3|9454.9|9454.1|9451.7|280
1668666300000|2022-11-17 06:25:00|9454.3|9451.9|9454.7|9453.2|9456.9|9454.5|9453.7|9451.7|230
1668666600000|2022-11-17 06:30:00|9454.6|9453.1|9456.8|9454.4|9457.4|9455.5|9454.5|9452.6|239
1668666900000|2022-11-17 06:35:00|9457|9454.6|9453.1|9450.7|9457.1|9454.7|9452.4|9450|237
1668667200000|2022-11-17 06:40:00|9453.2|9450.8|9451.5|9449.1|9455.3|9452.9|9450.2|9447.8|240
1668667500000|2022-11-17 06:45:00|9451.2|9448.8|9445.1|9442.7|9451.3|9448.9|9443.9|9441.5|231
1668667800000|2022-11-17 06:50:00|9445|9443.5|9446.6|9444.2|9446.6|9444.3|9443.6|9441.5|214
1668668100000|2022-11-17 06:55:00|9447|9444.6|9447.2|9444.8|9448.5|9446.1|9443.8|9441.9|257
1668668400000|2022-11-17 07:00:00|9447.6|9445.2|9450.5|9448.1|9451.2|9448.8|9447.6|9445.2|465
1668668700000|2022-11-17 07:05:00|9450.6|9448.2|9456.3|9453.9|9456.6|9454.5|9449.8|9447.8|391
1668669000000|2022-11-17 07:10:00|9456.4|9454|9459.8|9457.4|9460.7|9458.3|9454.9|9452.5|246
1668669300000|2022-11-17 07:15:00|9459.9|9457.5|9457.8|9455.4|9459.9|9457.5|9455.6|9453.3|230
1668669600000|2022-11-17 07:20:00|9457.5|9455.1|9465|9462.6|9465|9462.6|9454.6|9452.5|282
1668669900000|2022-11-17 07:25:00|9464.9|9462.5|9460.8|9458.4|9467|9464.9|9460.3|9457.9|294
1668670200000|2022-11-17 07:30:00|9460.7|9458.3|9451.5|9449.1|9460.7|9458.3|9451.2|9448.8|353
1668670500000|2022-11-17 07:35:00|9451.6|9449.2|9445.9|9444.4|9452.4|9450.3|9444.5|9442.1|380
1668670800000|2022-11-17 07:40:00|9445.8|9444.3|9448.4|9446|9448.6|9446.2|9445.2|9442.8|354
1668671100000|2022-11-17 07:45:00|9448.5|9446.1|9452.3|9449.9|9453.6|9451.3|9447.3|9445.5|363
1668671400000|2022-11-17 07:50:00|9452.4|9450|9450.8|9448.4|9454.1|9451.7|9450.4|9448.3|331
1668671700000|2022-11-17 07:55:00|9450.9|9448.5|9447.6|9445.2|9453|9451.1|9445.3|9442.9|435
1668672000000|2022-11-17 08:00:00|9447.7|9445.3|9439.3|9436.9|9447.8|9445.4|9434.4|9432|695
1668672300000|2022-11-17 08:05:00|9439.2|9436.8|9447.9|9445.5|9448.6|9446.7|9438.3|9436|536
1668672600000|2022-11-17 08:10:00|9447.8|9445.4|9443.4|9441.9|9448.9|9446.6|9443|9441.1|433
1668672900000|2022-11-17 08:15:00|9443.5|9442|9440.3|9437.9|9443.6|9442.1|9434.3|9432.4|481
1668673200000|2022-11-17 08:20:00|9440.4|9438|9448.6|9446.2|9452.1|9449.7|9439.4|9437.1|528
1668673500000|2022-11-17 08:25:00|9448.5|9446.1|9452.1|9449.7|9453.1|9451.1|9447.9|9445.5|365
1668673800000|2022-11-17 08:30:00|9452|9449.6|9451.8|9449.4|9456.3|9454|9449.2|9447.5|434
1668674100000|2022-11-17 08:35:00|9451.9|9449.5|9451.6|9450.1|9452.8|9450.5|9446.5|9444.6|462
1668674400000|2022-11-17 08:40:00|9451.7|9450.2|9452.5|9450.1|9453.3|9451.1|9449.9|9448|435
1668674700000|2022-11-17 08:45:00|9452.6|9450.2|9456.7|9454.3|9459.6|9457.7|9450.9|9449|495
1668675000000|2022-11-17 08:50:00|9456.6|9454.2|9458.3|9455.9|9459.2|9456.8|9455.8|9453.9|373
1668675300000|2022-11-17 08:55:00|9458.2|9455.8|9457.6|9455.2|9458.8|9456.4|9454.5|9452.1|334
1668675600000|2022-11-17 09:00:00|9457.7|9455.3|9457.2|9455.7|9458.8|9457|9456.2|9453.9|394
1668675900000|2022-11-17 09:05:00|9457.1|9455.6|9465.1|9463.6|9465.9|9464.2|9456.9|9454.9|382
1668676200000|2022-11-17 09:10:00|9465.2|9463.7|9463.7|9462.2|9466|9464.1|9461.3|9459.3|332
1668676500000|2022-11-17 09:15:00|9464.1|9462.6|9464.6|9462.2|9465|9463.3|9459.6|9457.8|328
1668676800000|2022-11-17 09:20:00|9464.4|9462|9461.6|9459.2|9465|9463|9461|9458.9|335
1668677100000|2022-11-17 09:25:00|9461.4|9459.9|9465.3|9462.9|9465.8|9463.4|9459.3|9457.4|294
1668677400000|2022-11-17 09:30:00|9465.4|9463|9472.2|9469.8|9473.9|9472|9465.3|9462.9|446
1668677700000|2022-11-17 09:35:00|9472.4|9470|9477.2|9474.8|9481|9479.1|9472|9469.6|513
1668678000000|2022-11-17 09:40:00|9477.3|9474.9|9478.7|9476.3|9479.5|9477.1|9474.2|9471.8|390
1668678300000|2022-11-17 09:45:00|9478.1|9476.6|9474.4|9472|9478.3|9476.6|9472.2|9469.9|354
1668678600000|2022-11-17 09:50:00|9474.5|9472.1|9475.8|9473.4|9477.6|9475.2|9473.3|9470.9|379
1668678900000|2022-11-17 09:55:00|9476.2|9473.8|9474.9|9472.5|9480.1|9478|9474.5|9472.2|357
1668679200000|2022-11-17 10:00:00|9474.8|9472.4|9474.2|9471.8|9476|9473.7|9470|9468.5|391
1668679500000|2022-11-17 10:05:00|9474.3|9471.9|9475.3|9473.8|9475.4|9473.8|9471.3|9469.5|404
1668679800000|2022-11-17 10:10:00|9475.6|9473.2|9480.1|9477.7|9481.9|9479.8|9475|9473.2|433
1668680100000|2022-11-17 10:15:00|9480|9477.6|9478.7|9476.3|9480.4|9478.6|9476.9|9475.1|419
1668680400000|2022-11-17 10:20:00|9478.8|9476.4|9479.8|9477.4|9481.4|9479|9477.7|9475.9|305
1668680700000|2022-11-17 10:25:00|9480|9477.6|9477.4|9475|9480.7|9478.3|9474.7|9472.9|297
1668681000000|2022-11-17 10:30:00|9477.3|9474.9|9482|9479.6|9482|9480.2|9475.3|9473.2|364
1668681300000|2022-11-17 10:35:00|9481.9|9479.5|9482.4|9480|9486|9483.9|9480.8|9478.4|414
1668681600000|2022-11-17 10:40:00|9482.9|9480.5|9482.4|9480.9|9484.7|9482.4|9482.3|9479.9|206
1668681900000|2022-11-17 10:45:00|9482.3|9480.8|9499.5|9497.1|9505.3|9502.7|9482.1|9480.6|529
1668682200000|2022-11-17 10:50:00|9499.7|9497.3|9501.5|9500|9511|9508.6|9498.1|9495.7|510
1668682500000|2022-11-17 10:55:00|9501.4|9499.9|9500.3|9497.9|9501.9|9499.9|9496|9494|501
1668682800000|2022-11-17 11:00:00|9500.2|9497.8|9499.2|9496.8|9501.9|9499.8|9497|9495|396
1668683100000|2022-11-17 11:05:00|9499.3|9496.9|9493.4|9491|9499.4|9497|9492.9|9490.5|323
1668683400000|2022-11-17 11:10:00|9493.3|9490.9|9495.8|9493.4|9497.4|9495|9492.2|9489.9|477
1668683700000|2022-11-17 11:15:00|9495.7|9493.3|9497.5|9495.1|9497.7|9495.3|9492.4|9490|372
1668684000000|2022-11-17 11:20:00|9497.4|9495|9492.4|9490.9|9497.7|9495.3|9492.4|9490.9|297
1668684300000|2022-11-17 11:25:00|9492.3|9490.8|9493.7|9491.3|9495|9492.6|9491.2|9488.8|334
1668684600000|2022-11-17 11:30:00|9493.6|9491.2|9487.2|9484.8|9493.9|9491.5|9485.6|9483.4|359
1668684900000|2022-11-17 11:35:00|9487.3|9484.9|9500.1|9497.7|9500.6|9498.2|9484.9|9482.5|532
1668685200000|2022-11-17 11:40:00|9500.3|9497.9|9491.5|9489.1|9500.9|9498.8|9490.6|9488.2|589
1668685500000|2022-11-17 11:45:00|9491.2|9488.8|9491.6|9489.2|9492.8|9491.2|9489.3|9486.9|480
1668685800000|2022-11-17 11:50:00|9491.4|9489|9484.9|9482.5|9491.7|9489.3|9484.6|9482.2|516
1668686100000|2022-11-17 11:55:00|9484.8|9482.4|9486.5|9484.1|9488|9485.6|9484.2|9481.8|449
1668686400000|2022-11-17 12:00:00|9486.4|9484|9485.7|9483.3|9487.9|9486|9481.4|9479.6|493
1668686700000|2022-11-17 12:05:00|9486|9483.6|9485.4|9483|9488|9485.8|9484|9482.2|340
1668687000000|2022-11-17 12:10:00|9485.5|9483.1|9487.6|9485.2|9490.1|9487.7|9485.5|9483.1|336
1668687300000|2022-11-17 12:15:00|9487.4|9485|9487.3|9484.9|9490.7|9488.3|9485.7|9483.9|366
1668687600000|2022-11-17 12:20:00|9487.4|9485|9484.5|9482.1|9490|9487.8|9484.1|9481.7|372
1668687900000|2022-11-17 12:25:00|9484.6|9482.2|9487.2|9484.8|9490.2|9487.8|9473.1|9470.7|730
1668688200000|2022-11-17 12:30:00|9487.3|9484.9|9489.1|9486.7|9490.7|9488.3|9485.5|9483.1|554
1668688500000|2022-11-17 12:35:00|9488.9|9487.4|9492.4|9490|9495.1|9492.7|9487.4|9485|496
1668688800000|2022-11-17 12:40:00|9492.6|9490.2|9493.8|9492.3|9495.8|9493.5|9490.4|9488.3|477
1668689100000|2022-11-17 12:45:00|9494|9492.5|9497.5|9495.1|9499.9|9497.5|9493.8|9492|545
1668689400000|2022-11-17 12:50:00|9497.3|9494.9|9496.8|9495.3|9498.4|9496.2|9494.3|9491.9|441
1668689700000|2022-11-17 12:55:00|9497|9495.5|9500.1|9497.7|9506.9|9505|9496.9|9495.4|511
1668690000000|2022-11-17 13:00:00|9499.8|9497.4|9512.2|9509.8|9514.1|9512.3|9499.4|9497|731
1668690300000|2022-11-17 13:05:00|9512|9509.6|9511.2|9508.8|9516.7|9514.3|9509.7|9507.3|613
1668690600000|2022-11-17 13:10:00|9511.3|9508.9|9514.5|9513|9518.3|9516.3|9510.6|9508.7|613
1668690900000|2022-11-17 13:15:00|9514.4|9512.9|9513.6|9511.2|9519|9517.3|9512.4|9510.2|557
1668691200000|2022-11-17 13:20:00|9513.7|9511.3|9509.9|9508.4|9515.9|9513.8|9508.4|9506.3|564
1668691500000|2022-11-17 13:25:00|9510|9508.5|9509.9|9506.6|9512|9510|9505|9502.7|431
1668691800000|2022-11-17 13:30:00|9508.6|9505.9|9508.6|9506.2|9511.9|9509.5|9488.2|9485.1|970
1668692100000|2022-11-17 13:35:00|9507.8|9505.4|9513.9|9511.5|9514.5|9513|9504.9|9502.5|699
1668692400000|2022-11-17 13:40:00|9513.8|9511.4|9508.9|9506.5|9514.7|9512.3|9506.9|9504.6|600
1668692700000|2022-11-17 13:45:00|9509|9506.6|9519.8|9517.4|9521.2|9519.2|9507.8|9505.5|599
1668693000000|2022-11-17 13:50:00|9520.1|9517.7|9521.3|9519.8|9523.3|9521.2|9518.1|9516.6|538
1668693300000|2022-11-17 13:55:00|9521.2|9519.7|9522.3|9519.9|9524.6|9522.2|9519.4|9517.6|468
1668693600000|2022-11-17 14:00:00|9522|9520.5|9524.6|9523.1|9524.8|9523.2|9520.5|9519|496
1668693900000|2022-11-17 14:05:00|9524.7|9523.2|9522.3|9520.8|9529.5|9528|9522|9520.5|565
1668694200000|2022-11-17 14:10:00|9522.1|9520.6|9522.7|9520.3|9526.8|9524.9|9521.1|9518.7|576
1668694500000|2022-11-17 14:15:00|9522.8|9520.4|9521|9518.6|9523.1|9521.2|9516.4|9514.9|505
1668694800000|2022-11-17 14:20:00|9520.5|9519|9521.4|9519.9|9522.6|9521.1|9518.5|9517|370
1668695100000|2022-11-17 14:25:00|9522|9519.6|9513.9|9512.4|9525.4|9523.6|9513.5|9511.7|520
1668695400000|2022-11-17 14:30:00|9514.3|9512.8|9513.9|9512.4|9515.3|9513.8|9509.3|9507.8|660
1668695700000|2022-11-17 14:35:00|9513.8|9512.3|9517.7|9515.3|9518|9516.5|9511.8|9509.8|608
1668696000000|2022-11-17 14:40:00|9517.8|9515.4|9521.8|9519.4|9523.2|9521|9510.8|9508.9|713
1668696300000|2022-11-17 14:45:00|9521.9|9519.5|9522.2|9519.8|9527.4|9525.9|9520.9|9519.4|584
1668696600000|2022-11-17 14:50:00|9522.1|9519.7|9531.4|9529.9|9532.3|9530.6|9519|9516.6|513
1668696900000|2022-11-17 14:55:00|9531.5|9530|9536.1|9534.6|9536.8|9535|9529.6|9528.1|503
1668697200000|2022-11-17 15:00:00|9536.3|9534.8|9527|9524.6|9537.4|9535.9|9525|9523.5|618
1668697500000|2022-11-17 15:05:00|9527.1|9524.7|9531.1|9528.7|9531.9|9530|9525.3|9523.4|528
1668697800000|2022-11-17 15:10:00|9531.2|9528.8|9531.7|9530.2|9533.7|9531.7|9527.7|9526.1|445
1668698100000|2022-11-17 15:15:00|9531.8|9530.3|9525.9|9523.5|9533.5|9531.3|9525.2|9523.4|414
1668698400000|2022-11-17 15:20:00|9525.8|9523.4|9532.8|9531.3|9534.8|9533.3|9524.9|9522.9|477
1668698700000|2022-11-17 15:25:00|9532.7|9531.2|9529.4|9527.9|9533.9|9532.4|9527|9525.5|517
1668699000000|2022-11-17 15:30:00|9529.3|9527.8|9541.8|9539.4|9541.8|9539.9|9529.3|9527.4|428
1668699300000|2022-11-17 15:35:00|9541.3|9539.8|9548.2|9546.7|9548.3|9546.8|9539.4|9537.9|449
1668699600000|2022-11-17 15:40:00|9548.1|9546.6|9543.9|9542.4|9548.6|9547.1|9540|9538.5|480
1668699900000|2022-11-17 15:45:00|9543.8|9542.3|9549.9|9548.4|9550.7|9549.1|9543.8|9542|535
1668700200000|2022-11-17 15:50:00|9550|9548.5|9550.5|9549|9554.8|9553|9548.5|9547|537
1668700500000|2022-11-17 15:55:00|9550.6|9549.1|9549.1|9547.6|9554.1|9552.4|9548.3|9546.5|457
1668700800000|2022-11-17 16:00:00|9549.2|9547.7|9547.6|9546.1|9550.7|9548.6|9545.9|9543.9|519
1668701100000|2022-11-17 16:05:00|9547.7|9546.2|9555.7|9554.2|9558.3|9556.8|9547.2|9545.7|484
1668701400000|2022-11-17 16:10:00|9555.6|9554.1|9553.1|9551.6|9558.3|9556.6|9552.5|9550.9|456
1668701700000|2022-11-17 16:15:00|9552.6|9551.1|9556.1|9553.7|9556.2|9554.7|9551.5|9549.6|415
1668702000000|2022-11-17 16:20:00|9556.2|9553.8|9552.6|9551.1|9556.7|9555.2|9551.7|9550.2|373
1668702300000|2022-11-17 16:25:00|9552.8|9551.3|9550.8|9549.3|9553.9|9552|9549.9|9548.4|391
1668702600000|2022-11-17 16:30:00|9550.9|9549.4|9552.2|9550.7|9555.7|9554.2|9550.6|9548.8|373
1668702900000|2022-11-17 16:35:00|9552.1|9550.6|9548.6|9547.1|9552.2|9550.7|9547.1|9545.6|331
1668703200000|2022-11-17 16:40:00|9548.7|9547.2|9549.9|9548.4|9552.8|9551.3|9548.3|9546.8|289
1668703500000|2022-11-17 16:45:00|9550|9548.5|9553.2|9551.7|9554.4|9552.9|9549|9547.3|375
1668703800000|2022-11-17 16:50:00|9552.2|9550.7|9550.3|9548.8|9552.5|9551|9548.8|9547.3|395
1668704100000|2022-11-17 16:55:00|9549.4|9547.9|9541.9|9540.4|9549.6|9548.1|9538.9|9537.4|534
1668704400000|2022-11-17 17:00:00|9541.7|9540.2|9534.7|9533.2|9541.7|9540.2|9534.5|9533|555
1668704700000|2022-11-17 17:05:00|9534.6|9533.1|9533.5|9532|9535.9|9534.4|9531.5|9529.4|516
1668705000000|2022-11-17 17:10:00|9533.4|9531.9|9535.3|9532.9|9536.2|9534.4|9532.1|9530.6|390
1668705300000|2022-11-17 17:15:00|9534.8|9533.3|9537.7|9535.3|9538.3|9536.3|9533.3|9531.3|334
1668705600000|2022-11-17 17:20:00|9537.6|9535.2|9537.1|9535.6|9538|9536.5|9534.5|9533|405
1668705900000|2022-11-17 17:25:00|9537.5|9535.1|9536.8|9535.3|9538.2|9536.3|9534.3|9532.2|314
1668706200000|2022-11-17 17:30:00|9536.9|9535.4|9536.1|9534.6|9537.8|9536.1|9533.9|9532|354
1668706500000|2022-11-17 17:35:00|9536.2|9534.7|9533.8|9531.4|9537.6|9535.6|9531.5|9529.1|364
1668706800000|2022-11-17 17:40:00|9533.9|9531.5|9533.5|9531.1|9538.9|9537.1|9532.4|9530.3|282
1668707100000|2022-11-17 17:45:00|9532.9|9531.4|9529.2|9526.8|9533.4|9531.4|9523.9|9522.3|355
1668707400000|2022-11-17 17:50:00|9529.4|9527|9526.9|9524.5|9529.4|9527.5|9521.5|9520|408
1668707700000|2022-11-17 17:55:00|9527|9524.6|9529.2|9526.8|9531.8|9530.1|9526.6|9524.5|288
1668708000000|2022-11-17 18:00:00|9529.4|9527|9529.4|9527.9|9530.8|9528.9|9528.8|9526.9|343
1668708300000|2022-11-17 18:05:00|9529.6|9528.1|9530.2|9527.8|9530.3|9528.4|9527.3|9525.3|232
1668708600000|2022-11-17 18:10:00|9530.3|9527.9|9529.6|9528.1|9530.3|9528.8|9527.9|9526|233
1668708900000|2022-11-17 18:15:00|9529.7|9528.2|9523.4|9521|9530.3|9528.4|9520.9|9519.1|370
1668709200000|2022-11-17 18:20:00|9523.2|9520.8|9524.5|9523|9525.5|9523.5|9520.6|9518.9|270
1668709500000|2022-11-17 18:25:00|9524.6|9523.1|9521|9519.5|9524.8|9523.3|9517.7|9515.9|320
1668709800000|2022-11-17 18:30:00|9520.9|9519.4|9514.2|9511.8|9521.6|9519.5|9513.7|9511.7|307
1668710100000|2022-11-17 18:35:00|9513.8|9512.3|9515.1|9513.6|9516|9514.5|9512.9|9511.4|210
1668710400000|2022-11-17 18:40:00|9515.2|9513.7|9513.5|9512|9515.4|9513.7|9512|9509.9|225
1668710700000|2022-11-17 18:45:00|9513.9|9512.4|9516.7|9515.2|9517|9515.5|9513.7|9511.8|265
1668711000000|2022-11-17 18:50:00|9516.8|9515.3|9518|9516.5|9518.8|9517.3|9516.4|9514.9|250
1668711300000|2022-11-17 18:55:00|9517.9|9516.4|9518.4|9516|9519.1|9517.3|9516.7|9514.8|259
1668711600000|2022-11-17 19:00:00|9518.5|9516.1|9516.3|9514.8|9520.9|9518.9|9516.1|9514.6|242
1668711900000|2022-11-17 19:05:00|9516.4|9514.9|9519.9|9518.4|9520|9518.5|9516.4|9514.9|223
1668712200000|2022-11-17 19:10:00|9520.6|9519.1|9517.5|9516|9521.8|9520.3|9516.7|9514.8|288
1668712500000|2022-11-17 19:15:00|9517.7|9516.2|9522.3|9520.8|9522.5|9520.9|9517.7|9516.2|216
1668712800000|2022-11-17 19:20:00|9522.4|9520.9|9521.2|9518.8|9523.3|9521.4|9520.1|9518.2|223
1668713100000|2022-11-17 19:25:00|9521.3|9518.9|9524.7|9523.2|9525.3|9523.3|9520.8|9518.7|262
1668713400000|2022-11-17 19:30:00|9524.4|9522.9|9521.3|9518.9|9525|9522.9|9520.8|9518.8|254
1668713700000|2022-11-17 19:35:00|9521.2|9518.8|9522.8|9520.4|9525.3|9523|9520.8|9518.8|264
1668714000000|2022-11-17 19:40:00|9522.9|9520.5|9523.8|9521.4|9525.4|9523|9522.4|9520|267
1668714300000|2022-11-17 19:45:00|9523.9|9521.5|9519.8|9517.4|9525|9522.6|9519.7|9517.3|253
1668714600000|2022-11-17 19:50:00|9519.7|9517.3|9521.5|9519.1|9523.4|9521|9519.7|9517.3|228
1668714900000|2022-11-17 19:55:00|9521.4|9519|9521|9518.6|9521.7|9519.4|9518|9516|291
1668715200000|2022-11-17 20:00:00|9520.6|9519.1|9522.3|9519.9|9524|9521.6|9520.5|9518.1|272
1668715500000|2022-11-17 20:05:00|9522.4|9520|9518.4|9516|9522.5|9520.3|9516.9|9514.5|247
1668715800000|2022-11-17 20:10:00|9518.5|9516.1|9523.2|9520.8|9523.4|9521.1|9517.9|9516|274
1668716100000|2022-11-17 20:15:00|9523.3|9520.9|9522.5|9520.1|9524.2|9522.4|9518.9|9517|321
1668716400000|2022-11-17 20:20:00|9522.6|9520.2|9524.3|9521.9|9524.4|9522.4|9521.6|9519.3|322
1668716700000|2022-11-17 20:25:00|9524.4|9522|9525.2|9522.8|9525.5|9523.6|9522.8|9521.3|304
1668717000000|2022-11-17 20:30:00|9524.8|9523.3|9523.9|9521.5|9525.3|9523.4|9523.1|9521|198
1668717300000|2022-11-17 20:35:00|9524|9521.6|9523.6|9521.2|9525.1|9522.7|9523.5|9521.1|186
1668717600000|2022-11-17 20:40:00|9523.7|9521.3|9523.9|9522.4|9524.3|9522.5|9522.8|9520.4|122
1668717900000|2022-11-17 20:45:00|9523.8|9522.3|9520.2|9517.8|9523.8|9522.3|9519|9517|168
1668718200000|2022-11-17 20:50:00|9520|9517.6|9522.2|9519.8|9522.6|9520.7|9519.6|9517.2|274
1668718500000|2022-11-17 20:55:00|9522.3|9519.9|9520|9517.6|9522.3|9520|9518.7|9516.7|248
1668718800000|2022-11-17 21:00:00|9519.9|9517.5|9518.4|9516|9521.4|9519.6|9517|9514.6|230
1668719100000|2022-11-17 21:05:00|9518.3|9515.9|9519.6|9517.2|9519.9|9517.9|9518.2|9515.8|174
1668719400000|2022-11-17 21:10:00|9519.7|9517.3|9517.5|9515.1|9519.7|9517.8|9516.3|9514.4|157
1668719700000|2022-11-17 21:15:00|9517.4|9515|9518.6|9516.2|9519.1|9516.7|9517.3|9514.9|165
1668720000000|2022-11-17 21:20:00|9518.5|9516.1|9517.4|9515|9518.5|9516.1|9516.7|9514.7|132
1668720300000|2022-11-17 21:25:00|9517.3|9514.9|9517.9|9515.5|9518.6|9516.2|9516|9513.9|145
1668720600000|2022-11-17 21:30:00|9517.8|9515.4|9519.4|9517|9519.6|9517.2|9517.8|9515.4|114
1668720900000|2022-11-17 21:35:00|9519.3|9516.9|9518.6|9516.2|9520.1|9517.7|9518.4|9516|146
1668721200000|2022-11-17 21:40:00|9518.7|9516.3|9518.9|9516.5|9519.7|9517.3|9518.2|9516.1|119
1668721500000|2022-11-17 21:45:00|9519|9516.6|9519.1|9516.7|9519.4|9517.1|9518.1|9515.8|129
1668721800000|2022-11-17 21:50:00|9519.2|9516.8|9521.8|9519.4|9522|9519.6|9519.1|9516.7|119
1668722100000|2022-11-17 21:55:00|9521.9|9519.5|9519.9|9514.9|9525.1|9522.1|9519.3|9514.3|270
1668722400000|2022-11-17 22:00:00|9519.8|9514.8|9532.5|9527.5|9533.8|9528.8|9519.5|9514.5|91
1668722700000|2022-11-17 22:05:00|9530.4|9525.4|9523.2|9518.2|9536.2|9531.2|9516.9|9511.9|126
1668723000000|2022-11-17 22:10:00|9523.3|9518.3|9522.9|9517.9|9524.7|9519.7|9521.9|9516.9|31
1668723300000|2022-11-17 22:15:00|9522|9517|9524|9519|9527.2|9522.2|9517.5|9512.5|50
1668723600000|2022-11-17 22:20:00|9523.5|9518.5|9525.8|9520.8|9529.3|9524.3|9522.1|9517.1|192
1668723900000|2022-11-17 22:25:00|9526|9521|9526.6|9521.6|9527.1|9522.1|9525|9520|176
1668724200000|2022-11-17 22:30:00|9526.7|9521.7|9524.2|9519.2|9529|9524|9522.1|9517.1|348
1668724500000|2022-11-17 22:35:00|9524.3|9519.3|9522.2|9517.2|9526.8|9521.8|9520.4|9515.4|272
1668724800000|2022-11-17 22:40:00|9522.1|9517.1|9522|9517|9526.3|9521.3|9521.2|9516.2|105
1668725100000|2022-11-17 22:45:00|9522.1|9517.1|9522.8|9517.8|9523.6|9518.6|9522.1|9517.1|63
1668725400000|2022-11-17 22:50:00|9522.9|9517.9|9523.2|9518.2|9524.6|9519.6|9522.2|9517.2|68
1668725700000|2022-11-17 22:55:00|9523|9518|9524.1|9519.1|9524.4|9520.1|9522.8|9518|72
1668726000000|2022-11-17 23:00:00|9524.3|9519.3|9524.7|9519.7|9527.3|9522.3|9523.5|9518.5|193
1668726300000|2022-11-17 23:05:00|9524.8|9519.8|9522.8|9517.8|9526.5|9521.5|9522.2|9517.2|218
1668726600000|2022-11-17 23:10:00|9523|9518|9522.5|9517.5|9525.1|9520.1|9519.8|9514.8|285
1668726900000|2022-11-17 23:15:00|9522.3|9517.3|9523.7|9520|9524|9520.5|9521.7|9516.8|773
1668727200000|2022-11-17 23:20:00|9523.8|9519.9|9525.2|9520.7|9525.7|9521.3|9523.4|9519.3|697
1668727500000|2022-11-17 23:25:00|9525.3|9520.8|9526.7|9522.7|9527.4|9523.6|9524.4|9520.2|778
1668727800000|2022-11-17 23:30:00|9527.1|9522.8|9525.5|9522.2|9527.5|9523.7|9524.8|9521.5|910
1668728100000|2022-11-17 23:35:00|9525.4|9522.1|9526|9522.8|9526.1|9523|9525.1|9521.7|714
1668728400000|2022-11-17 23:40:00|9525.9|9523|9525.9|9523.4|9526.5|9524.1|9525.4|9522.6|523
1668728700000|2022-11-17 23:45:00|9526|9523.3|9526|9523.6|9526.7|9524.3|9525.7|9523.2|299
1668729000000|2022-11-17 23:50:00|9526.1|9523.5|9526.8|9524.4|9526.9|9524.5|9525.1|9522.7|206
1668729300000|2022-11-17 23:55:00|9526.7|9524.3|9530.5|9528.1|9531|9528.9|9526.6|9524.2|240
1668729600000|2022-11-18 00:00:00|9530.8|9528.4|9530.2|9527.8|9531.1|9529.1|9529|9527.1|243
1668729900000|2022-11-18 00:05:00|9529.9|9528.4|9530|9527.6|9532.1|9530.2|9529.4|9527.4|218
1668730200000|2022-11-18 00:10:00|9529.9|9527.5|9528.1|9525.7|9530|9527.9|9527.5|9525.6|202
1668730500000|2022-11-18 00:15:00|9528|9525.6|9528.5|9526.1|9528.8|9526.8|9525.4|9523.2|282
1668730800000|2022-11-18 00:20:00|9528.4|9526|9522.7|9520.3|9528.4|9526|9521.5|9519.6|224
1668731100000|2022-11-18 00:25:00|9522.6|9520.2|9521.2|9518.8|9522.8|9520.4|9520.3|9518|181
1668731400000|2022-11-18 00:30:00|9521.1|9518.7|9521|9518.6|9521.6|9519.4|9520.4|9518.3|157
1668731700000|2022-11-18 00:35:00|9520.9|9518.5|9520.5|9518.1|9521.7|9519.5|9520.1|9517.7|136
1668732000000|2022-11-18 00:40:00|9520.4|9518|9517.7|9515.3|9520.6|9518.4|9517.7|9515.3|161
1668732300000|2022-11-18 00:45:00|9517.8|9515.4|9517.2|9515.7|9518.8|9516.8|9516.6|9514.7|139
1668732600000|2022-11-18 00:50:00|9517.1|9515.6|9515.9|9514.4|9518.1|9516.1|9515.9|9514.2|147
1668732900000|2022-11-18 00:55:00|9516|9514.5|9521|9519.5|9521.9|9519.8|9516|9514.5|321
1668733200000|2022-11-18 01:00:00|9520.9|9519.4|9521.7|9519.3|9524.3|9522.4|9520.5|9518.6|344
1668733500000|2022-11-18 01:05:00|9521.6|9519.2|9520.7|9519.2|9525.7|9523.3|9520.5|9518.2|305
1668733800000|2022-11-18 01:10:00|9520.6|9519.1|9520.6|9518.2|9521.6|9519.7|9516.6|9514.2|376
1668734100000|2022-11-18 01:15:00|9520.8|9518.4|9520.2|9517.8|9522.1|9520|9518.5|9516.6|292
1668734400000|2022-11-18 01:20:00|9520.1|9517.7|9519.6|9517.2|9522.1|9520.3|9517.9|9515.7|321
1668734700000|2022-11-18 01:25:00|9519.7|9517.3|9519.2|9516.8|9520.3|9518.3|9518|9516.1|237
1668735000000|2022-11-18 01:30:00|9519.3|9516.9|9520.4|9518|9522|9519.8|9518|9516|297
1668735300000|2022-11-18 01:35:00|9520.5|9518.1|9523.3|9521.8|9524.9|9522.8|9520.5|9518.1|266
1668735600000|2022-11-18 01:40:00|9523.2|9521.7|9521.3|9518.9|9524.2|9522|9520.4|9518.5|325
1668735900000|2022-11-18 01:45:00|9520.9|9518.5|9520.8|9518.4|9521.6|9519.6|9518.9|9517|268
1668736200000|2022-11-18 01:50:00|9520.9|9518.5|9519.5|9517.1|9522.9|9520.8|9518.9|9516.5|291
1668736500000|2022-11-18 01:55:00|9519.6|9517.2|9517.2|9514.8|9520|9517.6|9515.9|9513.5|284
1668736800000|2022-11-18 02:00:00|9517.3|9514.9|9514.2|9511.8|9517.5|9515.6|9512.4|9510|395
1668737100000|2022-11-18 02:05:00|9514.1|9511.7|9512.7|9510.3|9514.9|9512.9|9511.9|9509.8|301
1668737400000|2022-11-18 02:10:00|9512.6|9510.2|9514.5|9513|9514.8|9513.2|9512.1|9510|220
1668737700000|2022-11-18 02:15:00|9514.4|9512.9|9520.5|9518.1|9520.6|9518.2|9514.4|9512.9|258
1668738000000|2022-11-18 02:20:00|9520.4|9518|9517.2|9514.8|9520.6|9518.4|9517.2|9514.8|217
1668738300000|2022-11-18 02:25:00|9517.1|9514.7|9516.3|9513.9|9520.2|9517.8|9515.9|9513.5|236
1668738600000|2022-11-18 02:30:00|9516.4|9514|9519.7|9517.3|9519.9|9518|9515.9|9513.5|270
1668738900000|2022-11-18 02:35:00|9519.6|9517.2|9518.5|9517|9520.2|9518.4|9516.9|9515.2|264
1668739200000|2022-11-18 02:40:00|9518.6|9517.1|9521.4|9519.9|9521.8|9520|9518.4|9516.4|214
1668739500000|2022-11-18 02:45:00|9521.3|9519.8|9520.1|9517.7|9521.7|9520.1|9518.9|9516.8|188
1668739800000|2022-11-18 02:50:00|9520|9517.6|9520.1|9518.6|9525.3|9523.3|9519.8|9517.6|267
1668740100000|2022-11-18 02:55:00|9520.4|9518.9|9521.5|9520|9521.8|9520.3|9519|9517|254
1668740400000|2022-11-18 03:00:00|9521.6|9520.1|9520|9517.6|9522.7|9520.8|9517.7|9515.6|318
1668740700000|2022-11-18 03:05:00|9520.1|9517.7|9519.8|9517.4|9520.7|9519|9519.1|9517|241
1668741000000|2022-11-18 03:10:00|9520|9517.6|9521.2|9518.8|9522|9519.9|9519.9|9517.5|254
1668741300000|2022-11-18 03:15:00|9520.7|9519.2|9522.5|9520.1|9524.2|9521.8|9520.7|9518.6|222
1668741600000|2022-11-18 03:20:00|9522.4|9520|9524.3|9521.9|9524.4|9522.1|9521.8|9519.4|234
1668741900000|2022-11-18 03:25:00|9524.4|9522|9523|9520.6|9525.2|9522.8|9522.5|9520.1|191
1668742200000|2022-11-18 03:30:00|9523.1|9520.7|9523.4|9521|9524.7|9522.6|9522.1|9520.1|162
1668742500000|2022-11-18 03:35:00|9523.5|9521.1|9523.8|9521.4|9524|9521.6|9521.6|9519.2|174
1668742800000|2022-11-18 03:40:00|9523.7|9521.3|9518.2|9515.8|9523.8|9521.5|9518|9515.6|225
1668743100000|2022-11-18 03:45:00|9518.3|9515.9|9510.3|9507.9|9519.1|9516.8|9509.9|9507.5|402
1668743400000|2022-11-18 03:50:00|9510.2|9507.8|9512.4|9510|9512.4|9510|9507.3|9505.6|297
1668743700000|2022-11-18 03:55:00|9512.5|9510.1|9512.4|9510|9513.3|9511.5|9510.7|9508.3|207
1668744000000|2022-11-18 04:00:00|9512.5|9510.1|9515.4|9513|9515.5|9513.4|9511.5|9509.1|221
1668744300000|2022-11-18 04:05:00|9515.3|9512.9|9515.7|9513.3|9517.1|9514.7|9514.9|9512.6|238
1668744600000|2022-11-18 04:10:00|9516.1|9513.7|9515.7|9513.3|9517|9514.6|9515.3|9512.9|154
1668744900000|2022-11-18 04:15:00|9515.6|9513.2|9517|9514.6|9517.7|9515.7|9515.3|9512.9|115
1668745200000|2022-11-18 04:20:00|9516.9|9514.5|9518.3|9515.9|9519.1|9516.7|9516.9|9514.5|165
1668745500000|2022-11-18 04:25:00|9518.2|9515.8|9520.2|9517.8|9521.3|9518.9|9518.2|9515.8|189
1668745800000|2022-11-18 04:30:00|9520.3|9517.9|9521.2|9518.8|9522.3|9520.5|9519.9|9517.5|223
1668746100000|2022-11-18 04:35:00|9521.1|9518.7|9522.9|9520.5|9523.4|9521|9520.1|9517.7|159
1668746400000|2022-11-18 04:40:00|9522.8|9520.4|9525|9522.6|9526.2|9524.2|9520.2|9518.2|231
1668746700000|2022-11-18 04:45:00|9525.1|9522.7|9526|9523.6|9527.3|9525.4|9524.7|9522.3|244
1668747000000|2022-11-18 04:50:00|9526.1|9523.7|9525.6|9523.2|9526.1|9524.3|9524.7|9522.4|168
1668747300000|2022-11-18 04:55:00|9525.5|9523.1|9525.2|9522.8|9525.9|9523.9|9524.4|9522.5|156
1668747600000|2022-11-18 05:00:00|9525.3|9522.9|9526.1|9523.7|9526.2|9524.2|9524.3|9522.3|189
1668747900000|2022-11-18 05:05:00|9525.6|9524.1|9525|9522.6|9526.1|9524.1|9523.9|9521.8|186
1668748200000|2022-11-18 05:10:00|9525.1|9522.7|9524.8|9522.4|9525.1|9523.1|9523.3|9521.4|162
1668748500000|2022-11-18 05:15:00|9524.5|9522.1|9523.8|9521.4|9524.8|9522.4|9522.6|9520.2|143
1668748800000|2022-11-18 05:20:00|9523.7|9521.3|9524.6|9522.2|9524.7|9522.3|9522.3|9520.4|179
1668749100000|2022-11-18 05:25:00|9524.7|9522.3|9523.6|9521.2|9524.9|9522.5|9522.9|9520.5|177
1668749400000|2022-11-18 05:30:00|9523.5|9521.1|9524.9|9522.5|9525.2|9522.8|9522.5|9520.1|173
1668749700000|2022-11-18 05:35:00|9524.6|9522.2|9524.8|9522.4|9525.3|9522.9|9523.1|9520.7|169
1668750000000|2022-11-18 05:40:00|9524.6|9522.2|9522.7|9520.3|9524.6|9522.2|9521.9|9519.5|199
1668750300000|2022-11-18 05:45:00|9522.6|9520.2|9521.5|9519.1|9522.7|9520.6|9520.9|9518.6|191
1668750600000|2022-11-18 05:50:00|9521.6|9519.2|9522.2|9519.8|9522.8|9520.6|9520.7|9518.6|206
1668750900000|2022-11-18 05:55:00|9522.3|9519.9|9518.8|9516.4|9522.3|9519.9|9518.6|9516.2|170
1668751200000|2022-11-18 06:00:00|9518.7|9516.3|9520.5|9518.1|9520.5|9518.3|9516.8|9514.8|229
1668751500000|2022-11-18 06:05:00|9519.9|9518.4|9523.7|9521.3|9524.3|9521.9|9519.8|9517.5|256
1668751800000|2022-11-18 06:10:00|9523.8|9521.4|9523.8|9521.4|9524.6|9522.6|9522.8|9520.4|209
1668752100000|2022-11-18 06:15:00|9524.1|9521.7|9523.5|9521.1|9524.2|9521.9|9522.2|9520|195
1668752400000|2022-11-18 06:20:00|9523.3|9521.8|9522.7|9520.3|9525.9|9524|9522.7|9520.3|221
1668752700000|2022-11-18 06:25:00|9522.8|9520.4|9525.8|9523.4|9526.1|9524.2|9522.4|9520.4|251
1668753000000|2022-11-18 06:30:00|9525.9|9523.5|9526.6|9524.2|9527.3|9525.3|9524.4|9522.5|234
1668753300000|2022-11-18 06:35:00|9525.9|9524.4|9524.5|9523|9528.1|9526.6|9524|9522.1|184
1668753600000|2022-11-18 06:40:00|9524.6|9523.1|9524.7|9522.3|9525.3|9523.2|9522.9|9520.7|284
1668753900000|2022-11-18 06:45:00|9524.8|9522.4|9522.3|9519.9|9525.4|9523.1|9521.8|9519.7|297
1668754200000|2022-11-18 06:50:00|9522.4|9520|9518.3|9516.8|9522.4|9520|9517.6|9516.1|253
1668754500000|2022-11-18 06:55:00|9518.2|9516.7|9519.3|9516.9|9519.9|9517.9|9517.3|9515.8|230
1668754800000|2022-11-18 07:00:00|9519.4|9517|9521.9|9519.5|9522.1|9520.3|9517.1|9515.2|416
1668755100000|2022-11-18 07:05:00|9521.8|9519.4|9522|9519.6|9523.4|9521|9519.7|9517.6|395
1668755400000|2022-11-18 07:10:00|9521.1|9519.8|9518.6|9516.2|9524.3|9522.3|9517.7|9515.8|424
1668755700000|2022-11-18 07:15:00|9518.7|9516.3|9520.2|9518.7|9522|9519.8|9515.9|9514|389
1668756000000|2022-11-18 07:20:00|9520.3|9518.8|9528.9|9527.4|9529.4|9527.4|9520.3|9518.4|329
1668756300000|2022-11-18 07:25:00|9529.3|9526.9|9528.5|9526.1|9531.2|9528.8|9527.4|9525.6|381
1668756600000|2022-11-18 07:30:00|9528.7|9526.3|9527.8|9525.4|9531.4|9529.4|9526.2|9524.5|457
1668756900000|2022-11-18 07:35:00|9526.9|9525.5|9525.6|9523.2|9528.3|9526.5|9524.8|9522.9|329
1668757200000|2022-11-18 07:40:00|9525.5|9524.1|9519.6|9517.2|9526.1|9524.1|9518.4|9516|339
1668757500000|2022-11-18 07:45:00|9519.7|9517.3|9515.4|9513|9519.7|9517.3|9513.9|9511.5|363
1668757800000|2022-11-18 07:50:00|9515.5|9513.1|9512|9509.6|9515.8|9513.4|9510.1|9507.9|356
1668758100000|2022-11-18 07:55:00|9511.9|9509.5|9511.2|9509.7|9512.2|9510.4|9509.9|9507.8|294
1668758400000|2022-11-18 08:00:00|9511.1|9509.6|9517.5|9515.1|9519|9516.6|9511|9509.1|552
1668758700000|2022-11-18 08:05:00|9517.3|9514.9|9512.9|9511.4|9517.9|9515.5|9511.2|9509.4|490
1668759000000|2022-11-18 08:10:00|9513.3|9510.9|9525.6|9524.1|9526.9|9524.6|9513|9510.9|586
1668759300000|2022-11-18 08:15:00|9525.7|9524.2|9530.2|9527.8|9532.3|9529.9|9525.5|9523.6|568
1668759600000|2022-11-18 08:20:00|9530.7|9528.3|9530|9527.6|9532.2|9529.8|9527.7|9525.8|514
1668759900000|2022-11-18 08:25:00|9530.3|9527.9|9527.2|9524.8|9532.4|9530.7|9526.3|9524.2|483
1668760200000|2022-11-18 08:30:00|9527.3|9524.9|9521.9|9519.5|9528.9|9527|9521|9519|454
1668760500000|2022-11-18 08:35:00|9522|9519.6|9516.8|9515.3|9522.9|9521.1|9515.8|9513.6|414
1668760800000|2022-11-18 08:40:00|9517.2|9514.8|9515.2|9513.7|9521.1|9518.7|9515.2|9513.7|326
1668761100000|2022-11-18 08:45:00|9515.1|9513.6|9517.3|9514.9|9518.3|9516.3|9512.2|9509.9|379
1668761400000|2022-11-18 08:50:00|9517.2|9514.8|9515.6|9514.1|9520.4|9518.9|9515.4|9513.9|369
1668761700000|2022-11-18 08:55:00|9515.2|9513.7|9513.4|9511.9|9516.1|9514.3|9511.2|9509.7|363
1668762000000|2022-11-18 09:00:00|9513.5|9512|9512.5|9510.1|9521.7|9519.7|9511.7|9509.7|472
1668762300000|2022-11-18 09:05:00|9512.4|9510|9508.4|9506.9|9512.9|9510.5|9506.1|9504.4|441
1668762600000|2022-11-18 09:10:00|9508.5|9507|9513.1|9510.7|9516.3|9514.3|9507.2|9505.3|491
1668762900000|2022-11-18 09:15:00|9513|9510.6|9513.6|9512.1|9515.4|9513.5|9511.1|9509|433
1668763200000|2022-11-18 09:20:00|9513.7|9512.2|9510.7|9509.2|9517.2|9515.1|9510.3|9508.4|464
1668763500000|2022-11-18 09:25:00|9510.8|9509.3|9505.8|9504.3|9512.6|9510.7|9503.7|9501.7|446
1668763800000|2022-11-18 09:30:00|9505.7|9504.2|9503|9500.6|9506|9504.5|9499.2|9497.4|463
1668764100000|2022-11-18 09:35:00|9503.1|9500.7|9506.6|9505.1|9508.9|9507.3|9501.7|9499.8|406
1668764400000|2022-11-18 09:40:00|9506.7|9505.2|9505.2|9503.7|9507.3|9505.2|9501.8|9499.7|462
1668764700000|2022-11-18 09:45:00|9505.3|9503.8|9508|9505.6|9509.2|9506.8|9504.3|9501.9|423
1668765000000|2022-11-18 09:50:00|9507.9|9505.5|9512.7|9510.3|9513.2|9511.3|9507.1|9505|378
1668765300000|2022-11-18 09:55:00|9512.9|9511.4|9510|9507.6|9516.6|9514.3|9507.2|9505.3|417
1668765600000|2022-11-18 10:00:00|9509.9|9507.5|9516.1|9513.7|9516.4|9514|9509|9507.1|402
1668765900000|2022-11-18 10:05:00|9516|9513.6|9511.6|9509.2|9516.9|9514.9|9510.7|9508.9|396
1668766200000|2022-11-18 10:10:00|9511.1|9509.6|9515.2|9513.7|9516.7|9514.6|9511.1|9509.6|310
1668766500000|2022-11-18 10:15:00|9515.3|9513.8|9516.8|9515.3|9517.5|9515.5|9513.5|9511.1|382
1668766800000|2022-11-18 10:20:00|9517.1|9514.7|9517.2|9514.8|9517.3|9515.8|9515.5|9513.5|264
1668767100000|2022-11-18 10:25:00|9516.7|9515.2|9516.3|9514.8|9518.8|9517.3|9515.6|9513.8|244
1668767400000|2022-11-18 10:30:00|9515.5|9514|9512.7|9510.3|9515.5|9514|9511.9|9509.8|369
1668767700000|2022-11-18 10:35:00|9512.8|9510.4|9511.1|9508.7|9515.1|9513.2|9510.3|9508.4|379
1668768000000|2022-11-18 10:40:00|9511|9508.6|9513.8|9511.4|9514.9|9512.7|9508.7|9506.7|413
1668768300000|2022-11-18 10:45:00|9513.7|9511.3|9513.7|9511.3|9515.2|9513.2|9511.2|9508.8|308
1668768600000|2022-11-18 10:50:00|9513.8|9511.4|9512.2|9510.7|9516.6|9514.7|9512.2|9510|409
1668768900000|2022-11-18 10:55:00|9512.3|9510.8|9515.2|9512.8|9515.2|9513.3|9512.1|9510.5|336
1668769200000|2022-11-18 11:00:00|9515.1|9512.7|9511.7|9510.2|9519|9517.1|9511.7|9510.2|388
1668769500000|2022-11-18 11:05:00|9511.6|9510.1|9510.3|9507.9|9512.9|9510.9|9508.6|9506.2|473
1668769800000|2022-11-18 11:10:00|9510.4|9508|9514.8|9512.4|9514.9|9512.5|9510.3|9507.9|349
1668770100000|2022-11-18 11:15:00|9514.6|9512.2|9513.9|9511.5|9515.3|9512.9|9512.1|9509.7|272
1668770400000|2022-11-18 11:20:00|9514.2|9511.8|9518.9|9516.5|9519|9517|9514|9511.6|247
1668770700000|2022-11-18 11:25:00|9518.8|9516.4|9518.6|9516.2|9521.8|9520.1|9517.4|9515.6|303
1668771000000|2022-11-18 11:30:00|9518.7|9516.3|9521.8|9519.4|9522.3|9519.9|9516.6|9514.9|295
1668771300000|2022-11-18 11:35:00|9522.1|9519.7|9526.4|9524|9527.1|9525|9521.2|9519.2|371
1668771600000|2022-11-18 11:40:00|9526.5|9524.1|9529.6|9527.2|9529.6|9527.6|9525.5|9523.1|315
1668771900000|2022-11-18 11:45:00|9529.8|9527.4|9530|9527.6|9532.6|9530.7|9528.7|9526.3|351
1668772200000|2022-11-18 11:50:00|9530.1|9527.7|9526.6|9525.1|9530.1|9527.7|9524.2|9522.7|316
1668772500000|2022-11-18 11:55:00|9526.3|9524.8|9528.2|9525.8|9529.8|9527.8|9524.2|9521.8|447
1668772800000|2022-11-18 12:00:00|9528.4|9526|9524.1|9521.7|9528.6|9526.7|9522.7|9520.7|400
1668773100000|2022-11-18 12:05:00|9524.3|9521.9|9523.3|9520.9|9525.7|9523.6|9523|9520.9|321
1668773400000|2022-11-18 12:10:00|9523.4|9521|9520.3|9518.8|9526.2|9524.2|9520.2|9518.7|308
1668773700000|2022-11-18 12:15:00|9520.4|9518.9|9519.1|9516.7|9522.5|9520.2|9517.1|9515.1|386
1668774000000|2022-11-18 12:20:00|9519|9516.6|9520.4|9518.9|9523.9|9522|9518.2|9516.2|390
1668774300000|2022-11-18 12:25:00|9520.2|9518.7|9519|9517.5|9522.8|9520.9|9518.1|9516.3|311
1668774600000|2022-11-18 12:30:00|9519.3|9517.8|9526.7|9524.3|9526.9|9525.1|9519.2|9517.7|325
1668774900000|2022-11-18 12:35:00|9526.6|9524.2|9526.3|9524.8|9528.3|9526.5|9524.3|9521.9|303
1668775200000|2022-11-18 12:40:00|9526.5|9525|9530.8|9529.3|9531.3|9529.4|9526.5|9525|242
1668775500000|2022-11-18 12:45:00|9530.9|9529.4|9531.6|9530.1|9533.3|9531.8|9527.9|9525.9|299
1668775800000|2022-11-18 12:50:00|9531.5|9530|9532.4|9530.9|9532.4|9530.9|9527.8|9526.3|250
1668776100000|2022-11-18 12:55:00|9532.5|9531|9537.1|9534.7|9539.3|9536.9|9529.7|9528|400
1668776400000|2022-11-18 13:00:00|9537|9534.6|9535.8|9533.4|9540.1|9538.2|9532.3|9530.5|485
1668776700000|2022-11-18 13:05:00|9535.9|9533.5|9530.2|9527.8|9536|9534.3|9529.6|9527.8|349
1668777000000|2022-11-18 13:10:00|9530.4|9528|9534.1|9532.6|9536.1|9534.6|9529.7|9527.8|364
1668777300000|2022-11-18 13:15:00|9534.2|9532.7|9527.9|9525.5|9535.3|9533.8|9526.9|9524.9|423
1668777600000|2022-11-18 13:20:00|9527.5|9526|9524.4|9522.9|9529.2|9527.6|9524.2|9522.2|542
1668777900000|2022-11-18 13:25:00|9524.3|9522.8|9525.8|9523.4|9526.1|9524.2|9518.6|9517|552
1668778200000|2022-11-18 13:30:00|9525.4|9523.9|9528.4|9526.9|9530.8|9529.3|9525|9523.4|478
1668778500000|2022-11-18 13:35:00|9528.3|9526.8|9524|9521.6|9528.6|9526.9|9522.3|9520.6|453
1668778800000|2022-11-18 13:40:00|9523.9|9521.5|9522.1|9520.6|9528|9526.2|9520.6|9518.6|425
1668779100000|2022-11-18 13:45:00|9522|9520.5|9532.9|9531.4|9533.3|9531.8|9521.3|9519.4|464
1668779400000|2022-11-18 13:50:00|9532.8|9531.3|9534.9|9533.4|9538.4|9536.9|9532.8|9531.3|420
1668779700000|2022-11-18 13:55:00|9535.3|9532.9|9532.5|9531|9539.2|9537.6|9530.1|9528|443
1668780000000|2022-11-18 14:00:00|9532.3|9530.8|9535.1|9532.7|9538.7|9537.1|9529.9|9528.1|489
1668780300000|2022-11-18 14:05:00|9535.3|9532.9|9535.5|9533.1|9537.2|9535.3|9532|9529.9|430
1668780600000|2022-11-18 14:10:00|9535.3|9532.9|9537.7|9535.3|9541.6|9539.9|9533.3|9531.2|414
1668780900000|2022-11-18 14:15:00|9537.2|9535.7|9536.4|9534.9|9539.6|9538|9534.5|9532.8|376
1668781200000|2022-11-18 14:20:00|9536.3|9534.8|9534.7|9532.3|9538|9535.9|9532.4|9530.9|363
1668781500000|2022-11-18 14:25:00|9534.6|9532.2|9534.8|9532.4|9536.6|9534.3|9531.2|9529.3|417
1668781800000|2022-11-18 14:30:00|9534.7|9532.3|9538|9536.5|9538.3|9536.5|9532.2|9530.7|537
1668782100000|2022-11-18 14:35:00|9537.8|9536.3|9532.2|9530.7|9538.1|9536.6|9529.5|9527.1|483
1668782400000|2022-11-18 14:40:00|9532.4|9530.9|9538.7|9537.2|9541.3|9539.4|9532.2|9530.4|496
1668782700000|2022-11-18 14:45:00|9538.2|9536.7|9544.7|9542.3|9547.3|9545.4|9537|9535.5|577
1668783000000|2022-11-18 14:50:00|9544.8|9542.4|9542.9|9540.5|9547.1|9544.7|9541.1|9538.9|615
1668783300000|2022-11-18 14:55:00|9542.8|9540.4|9541.3|9538.9|9543.1|9540.9|9538.9|9536.9|465
1668783600000|2022-11-18 15:00:00|9541.1|9538.8|9544.1|9542.6|9549.1|9547.1|9540.4|9538.4|579
1668783900000|2022-11-18 15:05:00|9544.2|9542.7|9540.6|9539.1|9547.4|9545.8|9540.5|9538.9|558
1668784200000|2022-11-18 15:10:00|9540.7|9539.2|9536.4|9534.9|9541.5|9540|9536.4|9534.2|442
1668784500000|2022-11-18 15:15:00|9537.1|9535.6|9531.4|9529|9538.7|9536.5|9530.3|9527.9|438
1668784800000|2022-11-18 15:20:00|9531.3|9528.9|9528.8|9526.4|9532.1|9529.7|9526.7|9524.6|467
1668785100000|2022-11-18 15:25:00|9528.6|9526.2|9526.8|9524.4|9530.3|9528.3|9525.1|9523.1|358
1668785400000|2022-11-18 15:30:00|9526.9|9524.5|9525.1|9522.7|9528.2|9526.4|9522|9520|431
1668785700000|2022-11-18 15:35:00|9525.2|9522.8|9519.1|9516.7|9525.4|9523.1|9516.3|9514.5|393
1668786000000|2022-11-18 15:40:00|9519.2|9516.8|9520.2|9517.8|9520.4|9518|9516.1|9514.1|408
1668786300000|2022-11-18 15:45:00|9520.3|9517.9|9520.2|9517.8|9520.9|9518.7|9517.4|9515.6|480
1668786600000|2022-11-18 15:50:00|9520.1|9517.7|9507.6|9506.1|9520.2|9518.3|9506.2|9504.5|563
1668786900000|2022-11-18 15:55:00|9507.9|9506.4|9507.7|9506.2|9514.5|9512.6|9506.8|9504.7|487
1668787200000|2022-11-18 16:00:00|9507.9|9506.4|9514.2|9512.7|9514.6|9512.7|9507.9|9506.4|490
1668787500000|2022-11-18 16:05:00|9514.1|9512.6|9511.8|9509.4|9514.7|9513|9511.6|9509.3|298
1668787800000|2022-11-18 16:10:00|9511.9|9509.5|9506.7|9504.3|9512.7|9511.2|9506.2|9504.3|358
1668788100000|2022-11-18 16:15:00|9506.8|9504.4|9504.6|9502.2|9509.1|9507.2|9503.4|9501.6|306
1668788400000|2022-11-18 16:20:00|9504|9502.5|9507.1|9505.6|9510|9507.9|9504|9502.4|378
1668788700000|2022-11-18 16:25:00|9507|9505.5|9511.3|9509.8|9511.8|9510.2|9507|9505.5|351
1668789000000|2022-11-18 16:30:00|9511.4|9509.9|9513.8|9512.3|9514.3|9512.5|9510.1|9508|255
1668789300000|2022-11-18 16:35:00|9514|9512.5|9516.3|9513.9|9517|9515.5|9512.7|9510.7|366
1668789600000|2022-11-18 16:40:00|9515.6|9514.1|9515.9|9513.5|9517.6|9515.8|9514.6|9512.2|352
1668789900000|2022-11-18 16:45:00|9515.8|9513.4|9519.2|9517.7|9522.5|9520.8|9515|9512.6|336
1668790200000|2022-11-18 16:50:00|9519.7|9517.3|9524.9|9523.4|9526.5|9524.8|9518.3|9515.9|407
1668790500000|2022-11-18 16:55:00|9525.4|9523|9523.8|9522.3|9526.5|9524.6|9521.9|9519.9|257
1668790800000|2022-11-18 17:00:00|9523.9|9522.4|9525.6|9523.2|9526.7|9524.7|9523|9521.5|276
1668791100000|2022-11-18 17:05:00|9525.7|9523.3|9527.5|9525.1|9531.6|9529.8|9524.8|9522.9|372
1668791400000|2022-11-18 17:10:00|9527.4|9525|9528.5|9527|9529.6|9527.7|9526.9|9525|339
1668791700000|2022-11-18 17:15:00|9529|9526.6|9538|9535.6|9538.9|9536.5|9528.8|9526.6|469
1668792000000|2022-11-18 17:20:00|9537.9|9535.5|9540.6|9539.1|9541.4|9539.9|9537.9|9535.5|310
1668792300000|2022-11-18 17:25:00|9540.7|9539.2|9536|9533.6|9540.9|9539.2|9535.3|9533|254
1668792600000|2022-11-18 17:30:00|9536.2|9533.8|9535|9532.6|9537.3|9535.3|9534.7|9532.3|265
1668792900000|2022-11-18 17:35:00|9535.1|9532.7|9529.9|9527.5|9535.3|9532.9|9529.9|9527.5|276
1668793200000|2022-11-18 17:40:00|9530|9527.6|9531.8|9529.4|9531.9|9530.3|9529.6|9527.6|273
1668793500000|2022-11-18 17:45:00|9531.9|9529.5|9529.2|9527.7|9534.3|9531.9|9528.9|9526.8|290
1668793800000|2022-11-18 17:50:00|9529.1|9527.6|9535.4|9533|9535.5|9533.3|9527.8|9525.9|295
1668794100000|2022-11-18 17:55:00|9535.5|9533.1|9532.2|9530.7|9536.2|9534.3|9532.2|9530.3|226
1668794400000|2022-11-18 18:00:00|9532.1|9530.6|9537.7|9535.3|9538|9536.1|9531.8|9530.2|282
1668794700000|2022-11-18 18:05:00|9537.1|9534.7|9535.4|9533|9538.4|9536.5|9534.6|9532.9|288
1668795000000|2022-11-18 18:10:00|9535.3|9532.9|9535.5|9534|9536.6|9534.2|9534.3|9532.5|259
1668795300000|2022-11-18 18:15:00|9535.4|9533.9|9540.9|9538.5|9541|9538.6|9535.2|9533.6|249
1668795600000|2022-11-18 18:20:00|9540.8|9538.4|9534.7|9532.3|9542.3|9539.9|9534.7|9532.3|271
1668795900000|2022-11-18 18:25:00|9534.9|9533.4|9534.8|9532.4|9536.9|9534.5|9534.2|9531.8|185
1668796200000|2022-11-18 18:30:00|9534.7|9532.3|9537.6|9535.2|9538.3|9535.9|9534.4|9532|187
1668796500000|2022-11-18 18:35:00|9537.5|9535.1|9536.6|9535.1|9540.7|9538.5|9536.5|9534.9|172
1668796800000|2022-11-18 18:40:00|9536.5|9535|9539.6|9537.2|9540|9537.9|9536|9534.1|176
1668797100000|2022-11-18 18:45:00|9539.7|9537.3|9539.6|9538.1|9540.9|9539|9538.4|9536.6|218
1668797400000|2022-11-18 18:50:00|9539.7|9538.2|9537.4|9535.9|9539.8|9538.3|9537.3|9535.8|146
1668797700000|2022-11-18 18:55:00|9537.3|9535.8|9537.2|9535.7|9537.9|9536.1|9535.9|9534|177
1668798000000|2022-11-18 19:00:00|9537.3|9535.8|9537.3|9535.8|9538|9536.5|9536.1|9534.2|157
1668798300000|2022-11-18 19:05:00|9537.4|9535.9|9539.7|9537.3|9539.9|9538.2|9536.8|9535.1|176
1668798600000|2022-11-18 19:10:00|9539.6|9537.2|9538.9|9536.5|9540|9538.3|9538|9536|168
1668798900000|2022-11-18 19:15:00|9538.7|9536.3|9539.7|9538.2|9539.8|9538.3|9538.1|9536.1|137
1668799200000|2022-11-18 19:20:00|9539.6|9538.1|9537.8|9536.3|9539.7|9538.2|9537.7|9535.8|175
1668799500000|2022-11-18 19:25:00|9537.9|9536.4|9542.7|9540.3|9543|9540.8|9537.2|9535.6|183
1668799800000|2022-11-18 19:30:00|9542.6|9540.2|9541.4|9539|9543|9541|9541|9538.6|223
1668800100000|2022-11-18 19:35:00|9541.5|9539.1|9541|9538.6|9544.1|9541.9|9541|9538.6|211
1668800400000|2022-11-18 19:40:00|9541.1|9538.7|9539.7|9538.2|9542.2|9540.2|9538.8|9536.8|250
1668800700000|2022-11-18 19:45:00|9539.6|9538.1|9540.4|9538|9540.5|9538.5|9538.3|9536.6|162
1668801000000|2022-11-18 19:50:00|9540.3|9537.9|9536.9|9535.4|9540.4|9538.2|9536.9|9534.9|234
1668801300000|2022-11-18 19:55:00|9537|9535.5|9536.5|9535|9538.8|9536.4|9536.2|9534.4|180
1668801600000|2022-11-18 20:00:00|9536.6|9535.1|9534.3|9532.8|9536.6|9535.1|9532.7|9530.6|228
1668801900000|2022-11-18 20:05:00|9534.2|9532.7|9533.7|9531.3|9535.5|9533.1|9533.2|9531.2|230
1668802200000|2022-11-18 20:10:00|9533.4|9531.9|9534.6|9533.1|9534.8|9533.2|9532.4|9530.4|174
1668802500000|2022-11-18 20:15:00|9534.5|9533|9533.4|9531.9|9535.1|9533.4|9533.1|9531.1|229
1668802800000|2022-11-18 20:20:00|9533.3|9531.8|9534.3|9532.8|9537.8|9535.6|9533.3|9531.5|212
1668803100000|2022-11-18 20:25:00|9534.9|9532.5|9535.2|9532.8|9536.8|9534.4|9534.6|9532.2|193
1668803400000|2022-11-18 20:30:00|9535.3|9532.9|9537|9535.5|9537.6|9536.1|9534.9|9532.7|239
1668803700000|2022-11-18 20:35:00|9537.1|9535.6|9535.4|9533.9|9537.7|9535.7|9535.3|9533.8|169
1668804000000|2022-11-18 20:40:00|9535.1|9533.6|9534.3|9532.8|9536.7|9534.7|9534|9531.9|155
1668804300000|2022-11-18 20:45:00|9534.4|9532.9|9535.8|9534.3|9538|9536.5|9534.4|9532.7|247
1668804600000|2022-11-18 20:50:00|9535|9533.5|9538.4|9536|9539.1|9536.7|9534.3|9532.2|223
1668804900000|2022-11-18 20:55:00|9538.3|9535.9|9539.9|9537.5|9540.7|9538.7|9538.2|9535.9|222
1668805200000|2022-11-18 21:00:00|9540|9537.6|9541.2|9538.8|9541.7|9539.3|9540|9537.6|215
1668805500000|2022-11-18 21:05:00|9541.1|9538.7|9541.8|9539.4|9542.2|9539.8|9541|9538.6|177
1668805800000|2022-11-18 21:10:00|9541.7|9539.3|9543.1|9540.7|9543.3|9540.9|9541.6|9539.2|105
1668806100000|2022-11-18 21:15:00|9543|9540.6|9544|9541.6|9544.2|9541.8|9542.8|9540.4|130
1668806400000|2022-11-18 21:20:00|9544.2|9541.8|9544.4|9542|9545.4|9543|9543.3|9541.2|137
1668806700000|2022-11-18 21:25:00|9544.5|9542.1|9546.8|9544.4|9547.7|9545.3|9543.8|9541.4|232
1668807000000|2022-11-18 21:30:00|9546.5|9544.1|9546.7|9544.3|9547|9544.6|9546.3|9543.9|100
1668807300000|2022-11-18 21:35:00|9546.8|9544.4|9547.4|9545|9547.8|9545.4|9546.6|9544.2|131
1668807600000|2022-11-18 21:40:00|9547.5|9545.1|9548.4|9546|9550.9|9548.5|9547.5|9545.1|175
1668807900000|2022-11-18 21:45:00|9548.3|9545.9|9547.6|9545.2|9548.6|9546.2|9547.1|9544.7|259
1668808200000|2022-11-18 21:50:00|9547.2|9544.8|9547.7|9545.3|9549.2|9546.8|9546.5|9544.1|194
1668808500000|2022-11-18 21:55:00|9547.5|9545.1|9547.3|9544.9|9549.9|9547.3|9545.1|9542.7|303
1668978000000|2022-11-20 21:00:00|9549.8|9543.8|9541.4|9531|9549.8|9543.8|9541.4|9531|2
1668979500000|2022-11-20 21:25:00|9547.2|9536.2|9547.5|9536.5|9547.5|9536.5|9547.2|9536.2|2
1668980100000|2022-11-20 21:35:00|9547.7|9536.7|9547.2|9536.2|9547.7|9536.7|9547.2|9536.2|2
1668980400000|2022-11-20 21:40:00|9547.7|9536.7|9547.7|9536.7|9547.7|9536.7|9546.4|9535.4|3
1668981000000|2022-11-20 21:50:00|9546|9535|9545.4|9534.4|9546|9535|9545.4|9534.4|2
1668981300000|2022-11-20 21:55:00|9546|9535|9547.7|9536.7|9547.7|9536.7|9546|9535|4
1668981600000|2022-11-20 22:00:00|9548.9|9537.9|9542.2|9538.8|9550.3|9539.3|9542.2|9535.3|7
1668981900000|2022-11-20 22:05:00|9546.4|9535.4|9546|9535|9546.4|9535.4|9546|9535|2
1668982200000|2022-11-20 22:10:00|9545.5|9534.5|9547|9536|9547.4|9536.4|9545.5|9534.5|11
1668982500000|2022-11-20 22:15:00|9546.6|9535.6|9543.6|9538.6|9547|9538.6|9543.5|9535.5|21
1668982800000|2022-11-20 22:20:00|9543.7|9538.7|9543.7|9538.7|9543.7|9538.7|9543.5|9538.5|9
1668983100000|2022-11-20 22:25:00|9542.8|9537.8|9543.5|9538.5|9543.6|9538.6|9542.8|9537.8|5
1668983400000|2022-11-20 22:30:00|9542.2|9537.2|9543|9538|9543.2|9538.2|9542.2|9537.2|28
1668983700000|2022-11-20 22:35:00|9543.3|9538.3|9543.4|9538.4|9543.5|9538.5|9542.9|9537.9|41
1668984000000|2022-11-20 22:40:00|9543.2|9538.2|9542.8|9537.8|9543.5|9538.5|9542.8|9537.8|25
1668984300000|2022-11-20 22:45:00|9542.9|9537.9|9542.9|9537.9|9543.2|9538.2|9542.5|9537.5|29
1668984600000|2022-11-20 22:50:00|9543|9538|9543.6|9538.6|9544|9539|9542.7|9537.7|31
1668984900000|2022-11-20 22:55:00|9543.3|9538.3|9543.5|9538.5|9544.6|9539.6|9542.5|9537.5|48
1668985200000|2022-11-20 23:00:00|9543.6|9538.6|9537.1|9532.1|9544.3|9539.3|9533.6|9528.6|367
1668985500000|2022-11-20 23:05:00|9537.2|9532.2|9538|9533.7|9539.4|9535.3|9534|9529.3|258
1668985800000|2022-11-20 23:10:00|9537.7|9533.8|9540.3|9535.3|9541.3|9537.2|9537.4|9533.8|183
1668986100000|2022-11-20 23:15:00|9540.1|9535.1|9539.6|9535.8|9541.7|9537.6|9538.9|9535.1|659
1668986400000|2022-11-20 23:20:00|9539.5|9535.9|9539.9|9535.7|9540.5|9537.1|9539.2|9535.4|857
1668986700000|2022-11-20 23:25:00|9540.1|9535.6|9539.4|9535.5|9540.3|9536|9537.1|9534|738
1668987000000|2022-11-20 23:30:00|9539.5|9535.4|9539.4|9535.5|9540.2|9536.3|9538.4|9535|853
1668987300000|2022-11-20 23:35:00|9539.5|9535.6|9539.7|9536.4|9540.3|9536.8|9539.4|9535.5|669
1668987600000|2022-11-20 23:40:00|9539.8|9536.5|9536.9|9534.4|9540|9537.2|9536.8|9534.1|454
1668987900000|2022-11-20 23:45:00|9537.3|9534.7|9536.4|9533.2|9537.6|9534.8|9536.3|9532.9|386
1668988200000|2022-11-20 23:50:00|9536.6|9533.3|9535.9|9532.2|9537|9533.5|9535|9531.1|969
1668988500000|2022-11-20 23:55:00|9535.8|9532.6|9535.7|9533.3|9536.5|9533.8|9535.1|9531.7|778
1668988800000|2022-11-21 00:00:00|9535.9|9533|9536.4|9533.3|9540.9|9535.9|9535.5|9532.5|635
1668989100000|2022-11-21 00:05:00|9536.5|9533.4|9545.5|9540.5|9546.4|9541.4|9536|9533|352
1668989400000|2022-11-21 00:10:00|9545.4|9540.4|9544.9|9540.5|9547.4|9542.6|9544.3|9539.3|347
1668989700000|2022-11-21 00:15:00|9544.8|9540.7|9540.4|9537.1|9545.1|9541.5|9540|9536.3|362
1668990000000|2022-11-21 00:20:00|9540.5|9537|9540.4|9537.1|9543.1|9538.5|9539.6|9536|300
1668990300000|2022-11-21 00:25:00|9540.3|9537.2|9545|9541.7|9546.6|9541.8|9540.3|9537.1|254
1668990600000|2022-11-21 00:30:00|9544.7|9541.6|9546.8|9544|9548.6|9545.1|9544.7|9541|347
1668990900000|2022-11-21 00:35:00|9546.7|9543.9|9549.4|9547|9549.6|9547.2|9544.4|9542|167
1668991200000|2022-11-21 00:40:00|9549.3|9546.9|9545.9|9543.5|9549.5|9547.1|9545.6|9543.2|172
1668991500000|2022-11-21 00:45:00|9545.8|9543.4|9545.7|9543.3|9546.1|9543.7|9541.9|9539.5|257
1668991800000|2022-11-21 00:50:00|9545.8|9543.4|9543|9540.6|9545.8|9543.4|9541.8|9539.4|257
1668992100000|2022-11-21 00:55:00|9543.6|9541.2|9545.8|9543.4|9546.1|9543.7|9541.3|9538.9|288
1668992400000|2022-11-21 01:00:00|9545.9|9543.5|9546.9|9544.5|9549.8|9547.4|9545.6|9543.3|411
1668992700000|2022-11-21 01:05:00|9547|9544.6|9546.9|9544.5|9548.4|9546|9545.3|9542.9|292
1668993000000|2022-11-21 01:10:00|9546.5|9545|9545|9542.6|9547.3|9545.1|9544.5|9542.4|283
1668993300000|2022-11-21 01:15:00|9545.2|9542.8|9550.8|9548.4|9554.3|9551.9|9544.4|9542.3|450
1668993600000|2022-11-21 01:20:00|9551|9548.6|9554.1|9551.7|9554.3|9551.9|9547.8|9545.4|332
1668993900000|2022-11-21 01:25:00|9554|9551.6|9551|9548.6|9554|9551.6|9550.6|9548.6|259
1668994200000|2022-11-21 01:30:00|9550.9|9548.5|9546.6|9545.1|9554.1|9552.4|9546.6|9544.3|388
1668994500000|2022-11-21 01:35:00|9546.7|9545.2|9542.4|9540|9547.4|9545.9|9541.9|9539.5|323
1668994800000|2022-11-21 01:40:00|9542.5|9540.1|9539.4|9537|9543.1|9540.7|9538.9|9536.5|247
1668995100000|2022-11-21 01:45:00|9539.5|9537.1|9544.6|9543.1|9544.9|9543.2|9539.3|9536.9|320
1668995400000|2022-11-21 01:50:00|9544.7|9543.2|9544.7|9543.2|9545.9|9544|9544.2|9542.2|219
1668995700000|2022-11-21 01:55:00|9544.9|9542.5|9544.3|9541.9|9546|9543.9|9543.5|9541.1|193
1668996000000|2022-11-21 02:00:00|9544.4|9542|9545.4|9543|9545.8|9543.8|9544|9541.9|158
1668996300000|2022-11-21 02:05:00|9545.3|9542.9|9546.7|9544.3|9547.7|9546|9544.8|9542.7|284
1668996600000|2022-11-21 02:10:00|9546.8|9544.4|9553.7|9551.3|9554.1|9551.7|9546.1|9544.3|376
1668996900000|2022-11-21 02:15:00|9553.6|9551.2|9550.1|9548.6|9556.5|9554.4|9549.5|9547.6|364
1668997200000|2022-11-21 02:20:00|9550|9548.5|9546.6|9544.2|9550.6|9548.7|9546.3|9544.1|242
1668997500000|2022-11-21 02:25:00|9546.5|9544.1|9547.3|9544.9|9548.6|9546.2|9546.2|9543.8|261
1668997800000|2022-11-21 02:30:00|9547.4|9545|9548.7|9547.2|9550.3|9548|9547.4|9545|292
1668998100000|2022-11-21 02:35:00|9548.4|9546.9|9553.1|9551.6|9553.1|9551.6|9548.4|9546.4|257
1668998400000|2022-11-21 02:40:00|9552.9|9551.4|9553.1|9550.7|9555.6|9553.2|9552.5|9550.1|295
1668998700000|2022-11-21 02:45:00|9553.2|9550.8|9557.3|9554.9|9557.3|9554.9|9553.2|9550.8|274
1668999000000|2022-11-21 02:50:00|9557.2|9554.8|9554.1|9552.6|9557.3|9554.9|9553.6|9551.4|261
1668999300000|2022-11-21 02:55:00|9554.8|9552.4|9554.2|9552.7|9555|9553.1|9552.7|9551|254
1668999600000|2022-11-21 03:00:00|9554.7|9552.3|9551.4|9549|9555.4|9553|9550.8|9548.9|236
1668999900000|2022-11-21 03:05:00|9551.7|9549.3|9551.5|9549.1|9552.3|9550.3|9550.3|9548|205
1669000200000|2022-11-21 03:10:00|9551.3|9548.9|9549.1|9546.7|9551.3|9549.2|9548|9546|192
1669000500000|2022-11-21 03:15:00|9549.2|9546.8|9549.4|9547|9550.2|9548.1|9548.5|9546.4|194
1669000800000|2022-11-21 03:20:00|9549.3|9546.9|9545.3|9543.8|9549.7|9547.8|9545.2|9543.4|253
1669001100000|2022-11-21 03:25:00|9545.4|9543.9|9546.9|9545.4|9547.7|9545.9|9545.3|9543.7|193
1669001400000|2022-11-21 03:30:00|9547|9545.5|9546.2|9544.7|9547.9|9545.6|9543.8|9541.8|219
1669001700000|2022-11-21 03:35:00|9546.1|9544.6|9547.4|9545|9547.9|9546|9546.1|9544.3|196
1669002000000|2022-11-21 03:40:00|9547.5|9545.1|9547.3|9544.9|9549|9546.9|9546.8|9544.8|188
1669002300000|2022-11-21 03:45:00|9547.5|9545.1|9546.3|9543.9|9547.6|9545.2|9545|9543|184
1669002600000|2022-11-21 03:50:00|9546.2|9543.8|9546.3|9543.9|9548.4|9546.4|9546.1|9543.7|131
1669002900000|2022-11-21 03:55:00|9546.2|9543.8|9544.8|9543.3|9546.2|9544.4|9544.8|9542.8|140
1669003200000|2022-11-21 04:00:00|9545.6|9543.2|9544.3|9541.9|9545.6|9543.4|9543.8|9541.6|101
1669003500000|2022-11-21 04:05:00|9544.2|9541.8|9544.4|9542|9544.9|9542.7|9544.1|9541.7|165
1669003800000|2022-11-21 04:10:00|9544.1|9541.7|9545.6|9543.2|9546|9543.9|9543.6|9541.7|195
1669004100000|2022-11-21 04:15:00|9545.5|9543.1|9546.1|9544.6|9547.4|9545.4|9545.4|9543|146
1669004400000|2022-11-21 04:20:00|9546|9544.5|9551.5|9549.1|9551.8|9549.8|9546|9544.5|229
1669004700000|2022-11-21 04:25:00|9551.1|9549.6|9551.3|9548.9|9552|9550|9549.9|9548.1|195
1669005000000|2022-11-21 04:30:00|9551.4|9549|9557.3|9554.9|9558.1|9555.7|9551.1|9549|271
1669005300000|2022-11-21 04:35:00|9557.1|9554.7|9553.9|9551.5|9559.7|9557.8|9553.3|9551.4|313
1669005600000|2022-11-21 04:40:00|9553.8|9551.4|9556|9553.6|9556.4|9554|9553.8|9551.4|176
1669005900000|2022-11-21 04:45:00|9556.2|9553.8|9557.5|9555.1|9557.6|9555.2|9555.8|9553.4|255
1669006200000|2022-11-21 04:50:00|9557.6|9555.2|9558.8|9556.4|9560.5|9558.7|9557.5|9555.1|147
1669006500000|2022-11-21 04:55:00|9558.7|9556.3|9557.8|9555.4|9558.7|9556.3|9555.6|9553.2|177
1669006800000|2022-11-21 05:00:00|9557.9|9555.5|9559|9556.6|9560.3|9557.9|9556.3|9553.9|268
1669007100000|2022-11-21 05:05:00|9559.1|9556.7|9558.1|9555.7|9560.7|9558.6|9557.5|9555.1|242
1669007400000|2022-11-21 05:10:00|9558|9555.6|9559.9|9557.5|9560.8|9558.4|9557.6|9555.2|286
1669007700000|2022-11-21 05:15:00|9559.8|9557.4|9560.4|9558|9560.6|9558.3|9557.3|9554.9|263
1669008000000|2022-11-21 05:20:00|9560.3|9557.9|9558.4|9556|9562.4|9560.4|9557.6|9555.5|201
1669008300000|2022-11-21 05:25:00|9558.5|9556.1|9558.9|9556.1|9559.2|9557.1|9556.8|9554.4|238
1669008600000|2022-11-21 05:30:00|9558.8|9556.4|9559.8|9557.4|9560.7|9558.1|9557.9|9555.5|262
1669008900000|2022-11-21 05:35:00|9559.7|9557.3|9558.4|9556|9560.1|9557.6|9556.9|9554.5|269
1669009200000|2022-11-21 05:40:00|9558.5|9556.1|9560.6|9558.2|9564.3|9561.9|9558.4|9556|284
1669009500000|2022-11-21 05:45:00|9560.7|9558.3|9558.7|9556.3|9561.4|9559.4|9558.5|9556.1|205
1669009800000|2022-11-21 05:50:00|9558.8|9556.4|9560.1|9557.7|9560.2|9558.3|9556.7|9554.8|172
1669010100000|2022-11-21 05:55:00|9560|9557.6|9557.7|9555.3|9561.1|9559.1|9556.7|9554.3|256
1669010400000|2022-11-21 06:00:00|9557.8|9555.4|9557.7|9555.3|9559.4|9557.2|9556.7|9554.8|268
1669010700000|2022-11-21 06:05:00|9557.8|9555.4|9557.6|9555.2|9559.3|9557.5|9557.3|9554.9|238
1669011000000|2022-11-21 06:10:00|9557.5|9555.1|9557|9554.6|9560|9557.6|9556.7|9554.3|259
1669011300000|2022-11-21 06:15:00|9557.1|9554.7|9556.3|9553.9|9557.1|9554.8|9554.5|9552.1|241
1669011600000|2022-11-21 06:20:00|9556.2|9553.8|9556|9553.6|9558.6|9556.2|9555.9|9553.5|246
1669011900000|2022-11-21 06:25:00|9556.1|9553.7|9560.3|9557.9|9562.2|9559.8|9554.3|9551.9|274
1669012200000|2022-11-21 06:30:00|9560.4|9558|9559.9|9557.5|9561.7|9559.3|9557.4|9555.3|203
1669012500000|2022-11-21 06:35:00|9560.5|9558.1|9563.2|9560.8|9564.1|9561.7|9559.2|9557|295
1669012800000|2022-11-21 06:40:00|9563.1|9560.7|9567.1|9564.7|9568.3|9565.9|9563.1|9560.7|345
1669013100000|2022-11-21 06:45:00|9567|9564.6|9570.6|9568.2|9570.9|9568.5|9567|9564.6|300
1669013400000|2022-11-21 06:50:00|9570.5|9568.1|9572.2|9569.8|9574.3|9571.9|9569.5|9567.1|310
1669013700000|2022-11-21 06:55:00|9572.3|9569.9|9572.9|9570.5|9574.3|9571.9|9570.9|9568.9|261
1669014000000|2022-11-21 07:00:00|9572.7|9570.3|9570.6|9568.2|9576.2|9574.2|9570.2|9567.8|455
1669014300000|2022-11-21 07:05:00|9570.7|9568.3|9569.6|9568.1|9573|9571.3|9568.8|9567.1|380
1669014600000|2022-11-21 07:10:00|9570|9567.6|9567.9|9565.5|9572.3|9570.3|9567.3|9565.4|353
1669014900000|2022-11-21 07:15:00|9568|9565.6|9570.6|9568.2|9573.6|9571.4|9567.7|9565.3|328
1669015200000|2022-11-21 07:20:00|9570.7|9568.3|9571.6|9569.2|9572|9569.6|9568.9|9567|290
1669015500000|2022-11-21 07:25:00|9571.7|9569.3|9571.2|9568.8|9573.8|9571.4|9569.3|9567.4|301
1669015800000|2022-11-21 07:30:00|9571.3|9568.9|9560|9557.6|9572.6|9570.2|9559.9|9557.5|367
1669016100000|2022-11-21 07:35:00|9560.1|9557.7|9558.3|9556.8|9560.5|9558.2|9557|9555.2|391
1669016400000|2022-11-21 07:40:00|9558.2|9556.7|9558.9|9556.5|9561|9559.5|9557.3|9555.8|318
1669016700000|2022-11-21 07:45:00|9559|9556.6|9562.6|9560.2|9563.8|9561.8|9558.2|9556.2|402
1669017000000|2022-11-21 07:50:00|9562.8|9560.4|9563.2|9560.8|9564|9562.1|9560.8|9559.3|425
1669017300000|2022-11-21 07:55:00|9563.1|9560.7|9570.5|9568.1|9574.3|9572.8|9559.5|9557.3|485
1669017600000|2022-11-21 08:00:00|9570.9|9568.5|9565.1|9562.7|9574.8|9573|9564.5|9562.6|571
1669017900000|2022-11-21 08:05:00|9565.6|9564.1|9568.8|9567.3|9569.4|9567.4|9564.3|9562.3|467
1669018200000|2022-11-21 08:10:00|9569.2|9567.7|9564.3|9561.9|9570.4|9568.9|9560.5|9558.7|445
1669018500000|2022-11-21 08:15:00|9564.2|9561.8|9567.4|9565.9|9571|9568.8|9564|9561.7|501
1669018800000|2022-11-21 08:20:00|9567.2|9565.7|9565.9|9564.4|9571.1|9569.1|9565.9|9564.4|389
1669019100000|2022-11-21 08:25:00|9566.2|9564.7|9561.4|9559.9|9568.4|9566|9561.2|9559.2|398
1669019400000|2022-11-21 08:30:00|9561.1|9559.6|9564.5|9563|9565.3|9563.3|9558.8|9557.3|375
1669019700000|2022-11-21 08:35:00|9564.4|9562.9|9561.5|9560|9565|9562.9|9561.1|9559.1|425
1669020000000|2022-11-21 08:40:00|9561.4|9559.9|9559|9557.5|9562|9560.5|9557.9|9556.1|442
1669020300000|2022-11-21 08:45:00|9558.8|9557.3|9559|9557.5|9560.9|9559.1|9556.7|9554.3|475
1669020600000|2022-11-21 08:50:00|9559.1|9557.6|9561|9559.5|9563|9561.4|9557.5|9555.7|359
1669020900000|2022-11-21 08:55:00|9561.8|9559.4|9565.4|9563.9|9565.7|9564.1|9559.6|9557.7|326
1669021200000|2022-11-21 09:00:00|9565.3|9563.8|9568.8|9567.3|9568.8|9567.3|9563.2|9561.6|436
1669021500000|2022-11-21 09:05:00|9568.7|9567.2|9574.7|9573.2|9575.2|9573.3|9567.4|9565.4|372
1669021800000|2022-11-21 09:10:00|9575.6|9573.1|9580.7|9579.2|9581.1|9579.6|9575.5|9573.1|415
1669022100000|2022-11-21 09:15:00|9580.4|9578.9|9576.4|9574.9|9581.2|9579.7|9574.6|9573|485
1669022400000|2022-11-21 09:20:00|9576.5|9575|9574.1|9571.7|9576.6|9575.1|9572.1|9569.7|476
1669022700000|2022-11-21 09:25:00|9574|9571.6|9578|9576.5|9578.7|9576.7|9571.8|9569.7|520
1669023000000|2022-11-21 09:30:00|9578.1|9576.6|9579.8|9578.3|9583.8|9582|9577.7|9576|435
1669023300000|2022-11-21 09:35:00|9579.9|9578.4|9580|9577.6|9581.7|9580.2|9577.5|9575.5|436
1669023600000|2022-11-21 09:40:00|9579.5|9578|9581.7|9579.3|9582.9|9580.8|9578|9576|467
1669023900000|2022-11-21 09:45:00|9581.2|9579.7|9585.1|9583.6|9585.2|9583.7|9578.1|9576.4|489
1669024200000|2022-11-21 09:50:00|9585.2|9583.7|9587.3|9584.9|9592.2|9590.7|9583.3|9581|520
1669024500000|2022-11-21 09:55:00|9587.2|9584.8|9593.7|9591.3|9595.4|9593.5|9587|9584.6|475
1669024800000|2022-11-21 10:00:00|9593.4|9591|9588.7|9587.2|9594.4|9592.7|9588.3|9586.4|420
1669025100000|2022-11-21 10:05:00|9588.6|9587.1|9588.6|9586.2|9590.9|9589.4|9587.6|9585.7|377
1669025400000|2022-11-21 10:10:00|9588.5|9586.1|9587.7|9585.3|9589.6|9587.2|9585.3|9583.6|444
1669025700000|2022-11-21 10:15:00|9587.6|9585.2|9585|9582.6|9587.7|9585.3|9584.1|9582.3|346
1669026000000|2022-11-21 10:20:00|9585.1|9582.7|9585.7|9584.2|9589.8|9587.7|9583.7|9581.7|325
1669026300000|2022-11-21 10:25:00|9585.8|9584.3|9592.9|9591.4|9594.3|9592.8|9585.8|9584.3|374
1669026600000|2022-11-21 10:30:00|9592.7|9591.2|9593.9|9592.4|9595.7|9594.1|9592.2|9590.7|278
1669026900000|2022-11-21 10:35:00|9593.8|9592.3|9594.3|9591.9|9595.5|9594|9591.1|9589.1|357
1669027200000|2022-11-21 10:40:00|9594.2|9591.8|9597.4|9595|9598.2|9596.7|9592.2|9590.3|396
1669027500000|2022-11-21 10:45:00|9597.3|9594.9|9592.9|9591.4|9598.8|9597.2|9590.8|9589.3|438
1669027800000|2022-11-21 10:50:00|9593|9591.5|9587.7|9585.3|9593.8|9591.9|9586.2|9584.2|430
1669028100000|2022-11-21 10:55:00|9587.8|9585.4|9583.9|9582.4|9588.6|9586.9|9583.6|9581.7|418
1669028400000|2022-11-21 11:00:00|9584.2|9582.7|9584.9|9582.5|9586.4|9584.4|9583.3|9581.4|407
1669028700000|2022-11-21 11:05:00|9585|9582.6|9588.2|9585.8|9589|9586.8|9584.2|9582|389
1669029000000|2022-11-21 11:10:00|9588.3|9585.9|9582.2|9579.8|9588.9|9587|9581.1|9579|335
1669029300000|2022-11-21 11:15:00|9582.1|9579.7|9584.6|9583.1|9587.3|9585.2|9580.7|9578.4|360
1669029600000|2022-11-21 11:20:00|9584.7|9583.2|9581|9579.5|9584.9|9583.3|9581|9579.2|345
1669029900000|2022-11-21 11:25:00|9580.5|9579|9583.3|9580.9|9584.3|9582.5|9580.3|9578.1|256
1669030200000|2022-11-21 11:30:00|9583.2|9580.8|9578.7|9577.2|9584.7|9582.9|9577.9|9576|323
1669030500000|2022-11-21 11:35:00|9578.6|9577.1|9579.3|9577.8|9582.2|9580.5|9577.8|9575.8|293
1669030800000|2022-11-21 11:40:00|9579.4|9577.9|9576|9573.6|9581.6|9579.6|9575.7|9573.6|296
1669031100000|2022-11-21 11:45:00|9574.9|9573.4|9574.2|9571.8|9575.4|9573.7|9571.2|9569.1|373
1669031400000|2022-11-21 11:50:00|9574.1|9571.7|9580.1|9577.7|9580.3|9578|9573.8|9571.4|341
1669031700000|2022-11-21 11:55:00|9580|9577.6|9580.5|9579|9582.9|9581.4|9576.6|9574.2|517
1669032000000|2022-11-21 12:00:00|9580.8|9578.4|9584.5|9583|9586.5|9584.4|9580.3|9578.3|489
1669032300000|2022-11-21 12:05:00|9584.6|9583.1|9590.1|9587.7|9590.5|9588.8|9584.4|9582.8|386
1669032600000|2022-11-21 12:10:00|9590|9587.6|9586.9|9585.4|9590|9587.6|9585|9583.2|353
1669032900000|2022-11-21 12:15:00|9586.8|9585.3|9583.9|9582.4|9591.5|9590|9583.8|9582.3|371
1669033200000|2022-11-21 12:20:00|9583.8|9582.3|9582.5|9581|9586.5|9584.6|9582.4|9580.7|396
1669033500000|2022-11-21 12:25:00|9582.6|9581.1|9581.1|9579.6|9585.8|9583.7|9580.6|9578.9|392
1669033800000|2022-11-21 12:30:00|9581.3|9579.8|9582|9580.5|9583.7|9582.2|9579.5|9578|367
1669034100000|2022-11-21 12:35:00|9582.1|9580.6|9581.1|9579.6|9584|9582.5|9580.5|9578.9|325
1669034400000|2022-11-21 12:40:00|9581.3|9579.8|9582.3|9579.9|9582.3|9580.5|9579.1|9577.6|356
1669034700000|2022-11-21 12:45:00|9582.2|9579.8|9585.8|9584.3|9587.4|9585.9|9580.5|9578.4|324
1669035000000|2022-11-21 12:50:00|9585.3|9583.8|9584.6|9583.1|9588.1|9586.6|9584.1|9582.6|313
1669035300000|2022-11-21 12:55:00|9584.5|9583|9584.1|9582.6|9586.4|9584.9|9580.7|9579.2|297
1669035600000|2022-11-21 13:00:00|9583.9|9582.4|9586.1|9584.6|9590.3|9588.6|9582.8|9581.3|466
1669035900000|2022-11-21 13:05:00|9586.2|9584.7|9582.9|9581.4|9586.4|9584.9|9581.2|9579.3|362
1669036200000|2022-11-21 13:10:00|9583|9581.5|9582.5|9581|9583.8|9581.9|9578.9|9577.4|361
1669036500000|2022-11-21 13:15:00|9582.9|9580.5|9578.8|9577.3|9583.6|9581.5|9576|9574.5|411
1669036800000|2022-11-21 13:20:00|9578.7|9577.2|9573.5|9571.1|9579.3|9577.8|9573.1|9570.9|432
1669037100000|2022-11-21 13:25:00|9573.4|9571|9577.3|9574.9|9579.2|9577.5|9573.4|9571|442
1669037400000|2022-11-21 13:30:00|9577.6|9575.2|9579|9576.6|9581.8|9580.3|9576.9|9575.1|394
1669037700000|2022-11-21 13:35:00|9578.2|9576.7|9585.7|9584.2|9585.8|9584.3|9576.2|9574.4|385
1669038000000|2022-11-21 13:40:00|9585.6|9584.1|9581.2|9579.7|9588.2|9586.1|9581.1|9579.6|287
1669038300000|2022-11-21 13:45:00|9581.3|9579.8|9583|9581.5|9584|9582|9579.3|9577.6|285
1669038600000|2022-11-21 13:50:00|9583.1|9581.6|9577.5|9576|9584.4|9582.8|9576.2|9574.2|385
1669038900000|2022-11-21 13:55:00|9577.6|9576.1|9580|9577.6|9581.4|9579.6|9577.1|9575.5|409
1669039200000|2022-11-21 14:00:00|9579.7|9577.3|9582.6|9581.1|9584.6|9583.1|9578.9|9576.5|400
1669039500000|2022-11-21 14:05:00|9582.7|9581.2|9583.8|9582.3|9584.8|9583|9581.6|9580.1|258
1669039800000|2022-11-21 14:10:00|9584.1|9582.6|9586.2|9583.8|9588.2|9586.5|9584.1|9582.3|345
1669040100000|2022-11-21 14:15:00|9586.4|9584|9577|9574.6|9587.4|9585.9|9574.7|9572.8|488
1669040400000|2022-11-21 14:20:00|9577.1|9574.7|9574|9572.5|9579.2|9577.2|9573.7|9571.8|410
1669040700000|2022-11-21 14:25:00|9573.8|9572.3|9572.3|9569.9|9575.9|9574.4|9569.4|9567|483
1669041000000|2022-11-21 14:30:00|9572.2|9569.8|9573.5|9571.1|9574.5|9572.4|9566.8|9564.4|527
1669041300000|2022-11-21 14:35:00|9573.6|9571.2|9581|9578.6|9582.3|9580.1|9571.7|9569.3|477
1669041600000|2022-11-21 14:40:00|9581.4|9579|9578.6|9576.2|9581.4|9579|9573.4|9571|451
1669041900000|2022-11-21 14:45:00|9577.7|9575.9|9573.7|9571.3|9578.6|9576.6|9573.5|9571.2|396
1669042200000|2022-11-21 14:50:00|9573.6|9571.2|9572.7|9570.3|9574|9572|9571.4|9569|452
1669042500000|2022-11-21 14:55:00|9573|9570.6|9568.2|9566.7|9573.7|9571.6|9567.7|9565.8|488
1669042800000|2022-11-21 15:00:00|9568.7|9566.3|9569.7|9567.3|9569.7|9567.7|9562.4|9560.9|502
1669043100000|2022-11-21 15:05:00|9569.5|9567.1|9572.7|9571.2|9574.8|9572.8|9569.4|9567|455
1669043400000|2022-11-21 15:10:00|9573.1|9571.6|9578.7|9576.3|9579.1|9577.5|9572.5|9571|350
1669043700000|2022-11-21 15:15:00|9578.8|9576.4|9577.8|9575.4|9579.7|9577.9|9575.3|9573.1|372
1669044000000|2022-11-21 15:20:00|9577.9|9575.5|9585.6|9583.2|9585.9|9584|9577.6|9575.2|446
1669044300000|2022-11-21 15:25:00|9584.8|9583.3|9582.9|9580.5|9585.7|9583.8|9582|9579.6|390
1669044600000|2022-11-21 15:30:00|9582.8|9580.4|9585.2|9583.7|9586.3|9584.5|9577.5|9575.6|438
1669044900000|2022-11-21 15:35:00|9585.3|9583.8|9582.9|9581.4|9585.8|9584|9578.9|9577.1|473
1669045200000|2022-11-21 15:40:00|9582.8|9581.3|9584.6|9583.1|9584.7|9583.2|9579.6|9577.7|333
1669045500000|2022-11-21 15:45:00|9584.7|9583.2|9590.5|9588.1|9591.9|9589.6|9584.7|9583.2|410
1669045800000|2022-11-21 15:50:00|9590.4|9588|9590.4|9588|9591.9|9589.8|9585.6|9583.9|490
1669046100000|2022-11-21 15:55:00|9590.5|9588.1|9591.5|9590|9591.9|9590.4|9585.2|9583.7|468
1669046400000|2022-11-21 16:00:00|9591.4|9589.9|9585.8|9583.4|9591.9|9590.1|9585.4|9583.4|445
1669046700000|2022-11-21 16:05:00|9585.7|9583.3|9584.7|9582.3|9585.9|9583.5|9578.6|9576.4|359
1669047000000|2022-11-21 16:10:00|9584.8|9582.4|9580.7|9579.2|9585.9|9583.9|9579.1|9577.5|276
1669047300000|2022-11-21 16:15:00|9580.9|9578.3|9584.5|9582.1|9584.5|9582.1|9579.7|9577.7|287
1669047600000|2022-11-21 16:20:00|9584.7|9582.3|9586.2|9583.8|9586.6|9585.1|9582.4|9580.7|272
1669047900000|2022-11-21 16:25:00|9586.3|9583.9|9583.8|9581.4|9586.4|9584.4|9580.6|9578.4|307
1669048200000|2022-11-21 16:30:00|9583.7|9581.3|9583.4|9581|9585.7|9583.7|9581.6|9579.2|381
1669048500000|2022-11-21 16:35:00|9583.5|9581.1|9584.2|9582.7|9585|9583.1|9579.7|9577.7|305
1669048800000|2022-11-21 16:40:00|9584.1|9582.6|9584.8|9582.4|9584.8|9582.9|9583.3|9581.2|244
1669049100000|2022-11-21 16:45:00|9584.1|9582.6|9585|9583.5|9586.5|9584.5|9584.1|9582|300
1669049400000|2022-11-21 16:50:00|9585.1|9583.6|9588|9586.5|9589.2|9587.5|9585.1|9583|335
1669049700000|2022-11-21 16:55:00|9588.1|9586.6|9586.6|9585.1|9591.2|9589.6|9586.2|9584.7|286
1669050000000|2022-11-21 17:00:00|9586.5|9585|9591.3|9588.9|9593.7|9592.2|9585.7|9584|426
1669050300000|2022-11-21 17:05:00|9591.4|9589|9589.8|9587.4|9591.5|9589.6|9588.1|9585.7|386
1669050600000|2022-11-21 17:10:00|9589.9|9587.5|9589.8|9587.4|9590.3|9588.1|9587.8|9585.4|331
1669050900000|2022-11-21 17:15:00|9590|9587.6|9592.8|9590.4|9593.9|9592.1|9588.5|9586.1|275
1669051200000|2022-11-21 17:20:00|9592.9|9590.5|9594.9|9592.5|9595.8|9593.7|9592.4|9590|384
1669051500000|2022-11-21 17:25:00|9594.8|9592.4|9595.2|9592.8|9595.7|9593.5|9591.5|9589.1|297
1669051800000|2022-11-21 17:30:00|9594.8|9593.3|9591.4|9589|9595.4|9593.3|9590.4|9588.4|319
1669052100000|2022-11-21 17:35:00|9591.5|9589.1|9588.6|9587.1|9592.2|9589.8|9588.1|9586.6|235
1669052400000|2022-11-21 17:40:00|9588.5|9587|9587.9|9586.4|9589.8|9587.9|9587.1|9584.8|268
1669052700000|2022-11-21 17:45:00|9587.8|9586.3|9588|9586.5|9588.3|9586.5|9587|9584.9|188
1669053000000|2022-11-21 17:50:00|9588.1|9586.6|9588.6|9587.1|9590.4|9588.5|9588|9585.7|337
1669053300000|2022-11-21 17:55:00|9588.7|9587.2|9590.2|9588.7|9590.4|9588.9|9586.3|9584.8|241
1669053600000|2022-11-21 18:00:00|9590.7|9589.2|9591.4|9589|9593.7|9591.8|9588.4|9586.2|409
1669053900000|2022-11-21 18:05:00|9591.3|9588.9|9587.8|9585.4|9591.4|9589|9586.8|9584.4|287
1669054200000|2022-11-21 18:10:00|9587.6|9585.2|9588|9585.6|9589|9586.9|9585.9|9584|263
1669054500000|2022-11-21 18:15:00|9588.1|9585.7|9589.6|9587.2|9590.5|9588.4|9587.4|9585.2|235
1669054800000|2022-11-21 18:20:00|9589.7|9587.3|9593.4|9591|9593.9|9591.5|9588.5|9586.6|236
1669055100000|2022-11-21 18:25:00|9593.3|9590.9|9594.4|9592|9594.7|9592.7|9592.6|9590.2|186
1669055400000|2022-11-21 18:30:00|9594.5|9592.1|9596.8|9595.3|9597.8|9595.6|9594.2|9591.8|203
1669055700000|2022-11-21 18:35:00|9596.3|9593.9|9594.5|9592.1|9596.8|9594.6|9593.2|9590.8|240
1669056000000|2022-11-21 18:40:00|9594.6|9592.2|9596.9|9595.4|9597.7|9595.7|9594.2|9591.8|184
1669056300000|2022-11-21 18:45:00|9597.5|9595.1|9596.6|9594.2|9597.8|9595.6|9595.7|9593.7|206
1669056600000|2022-11-21 18:50:00|9596.5|9594.1|9594.4|9592|9596.6|9594.3|9593.4|9591.4|223
1669056900000|2022-11-21 18:55:00|9594.3|9591.9|9594.7|9592.3|9596.4|9594|9593.5|9591.3|179
1669057200000|2022-11-21 19:00:00|9594.8|9592.4|9591.4|9589|9594.8|9592.4|9590.2|9587.8|256
1669057500000|2022-11-21 19:05:00|9591.5|9589.1|9592.8|9590.4|9593.2|9590.8|9590.6|9588.2|199
1669057800000|2022-11-21 19:10:00|9592.7|9590.3|9591.6|9589.2|9593.9|9591.5|9591.3|9588.9|143
1669058100000|2022-11-21 19:15:00|9591.8|9589.4|9592.4|9590|9593.1|9590.9|9591.5|9589.1|152
1669058400000|2022-11-21 19:20:00|9592.3|9589.9|9592.9|9591.4|9593.9|9591.5|9592.1|9589.7|206
1669058700000|2022-11-21 19:25:00|9592.8|9591.3|9592.4|9590|9593.3|9591.4|9590.9|9588.5|207
1669059000000|2022-11-21 19:30:00|9592.3|9589.9|9590.7|9588.3|9593.2|9590.8|9590.3|9587.9|222
1669059300000|2022-11-21 19:35:00|9590.6|9588.2|9592.3|9589.9|9593.1|9590.7|9590.4|9588|163
1669059600000|2022-11-21 19:40:00|9592.2|9589.8|9594.7|9592.3|9595.2|9592.8|9592.1|9589.7|191
1669059900000|2022-11-21 19:45:00|9594.6|9592.2|9592.3|9589.9|9594.9|9592.5|9592|9589.6|183
1669060200000|2022-11-21 19:50:00|9592.4|9590|9591.9|9589.5|9594.4|9592|9590.5|9588.5|180
1669060500000|2022-11-21 19:55:00|9592|9589.6|9595.7|9593.3|9596.4|9594.4|9591.4|9589|291
1669060800000|2022-11-21 20:00:00|9596|9593.6|9593.7|9591.3|9596|9593.6|9590.5|9588.1|257
1669061100000|2022-11-21 20:05:00|9593.6|9591.2|9594.7|9592.3|9596.7|9594.3|9593.2|9590.8|282
1669061400000|2022-11-21 20:10:00|9594.6|9592.2|9594.5|9592.1|9596|9593.6|9593.1|9590.7|218
1669061700000|2022-11-21 20:15:00|9594.3|9591.9|9595.3|9592.9|9596.2|9593.8|9593.2|9590.8|248
1669062000000|2022-11-21 20:20:00|9595.2|9592.8|9595.7|9593.3|9597.2|9594.8|9595.2|9592.8|180
1669062300000|2022-11-21 20:25:00|9595.8|9593.4|9597.7|9595.3|9599.9|9597.9|9595.6|9593.2|267
1669062600000|2022-11-21 20:30:00|9597.8|9595.4|9597|9594.6|9597.9|9595.5|9595.3|9592.9|217
1669062900000|2022-11-21 20:35:00|9596.9|9594.5|9593.6|9591.2|9597|9594.6|9592.9|9590.5|189
1669063200000|2022-11-21 20:40:00|9593.5|9591.1|9593.5|9591.1|9595|9592.6|9592.8|9590.6|141
1669063500000|2022-11-21 20:45:00|9593.4|9591|9591.8|9589.4|9594.3|9591.9|9591.2|9588.8|178
1669063800000|2022-11-21 20:50:00|9591.7|9589.3|9590.3|9587.9|9592.2|9589.8|9587.7|9585.3|399
1669064100000|2022-11-21 20:55:00|9590.4|9588|9590.6|9589.1|9592|9589.6|9588.3|9585.9|496
1669064400000|2022-11-21 21:00:00|9591|9588.6|9594.6|9592.2|9594.7|9592.3|9590.9|9588.5|180
1669064700000|2022-11-21 21:05:00|9594.5|9592.1|9592.3|9589.9|9595.3|9592.9|9591.6|9589.2|190
1669065000000|2022-11-21 21:10:00|9592.4|9590|9594.3|9591.9|9594.3|9591.9|9591.6|9589.2|145
1669065300000|2022-11-21 21:15:00|9594.4|9592|9594.6|9592.2|9594.7|9592.3|9593.4|9591|129
1669065600000|2022-11-21 21:20:00|9595.3|9592.9|9597.2|9594.8|9597.4|9595|9594.6|9592.5|121
1669065900000|2022-11-21 21:25:00|9597.3|9594.9|9592|9589.6|9597.3|9594.9|9590.6|9588.2|154
1669066200000|2022-11-21 21:30:00|9592.1|9589.7|9593.8|9591.4|9593.9|9591.5|9592|9589.6|176
1669066500000|2022-11-21 21:35:00|9593.9|9591.5|9593.9|9591.5|9594.1|9591.7|9592.8|9590.4|106
1669066800000|2022-11-21 21:40:00|9593.8|9591.4|9594.7|9592.3|9595.4|9593|9593.8|9591.4|183
1669067100000|2022-11-21 21:45:00|9594.6|9592.2|9593.9|9591.5|9594.6|9592.2|9593.9|9591.5|73
1669067400000|2022-11-21 21:50:00|9594|9591.6|9593.8|9591.4|9594.6|9592.2|9593.5|9591.1|132
1669067700000|2022-11-21 21:55:00|9593.7|9591.3|9587.1|9582.1|9594.6|9592|9587.1|9582.1|276
1669068000000|2022-11-21 22:00:00|9587.3|9582.3|9592.1|9587.1|9592.4|9587.4|9584.4|9579.4|27
1669068300000|2022-11-21 22:05:00|9592.3|9587.3|9591.8|9586.8|9592.6|9587.6|9590|9585|50
1669068600000|2022-11-21 22:10:00|9591.9|9586.9|9590.9|9585.9|9593.4|9588.4|9590.7|9585.7|75
1669068900000|2022-11-21 22:15:00|9591|9586|9592.5|9587.5|9593|9588|9590.4|9585.4|62
1669069200000|2022-11-21 22:20:00|9592.4|9587.4|9591.7|9586.7|9592.4|9587.4|9590.5|9585.5|71
1669069500000|2022-11-21 22:25:00|9591.5|9586.5|9591.7|9586.7|9591.8|9586.8|9590.8|9585.8|78
1669069800000|2022-11-21 22:30:00|9591.5|9586.5|9591.3|9586.3|9592|9587|9590.9|9585.9|70
1669070100000|2022-11-21 22:35:00|9591.2|9586.2|9590.3|9585.3|9591.7|9586.7|9589.5|9584.5|237
1669070400000|2022-11-21 22:40:00|9590.4|9585.4|9589.4|9584.4|9590.5|9585.5|9589.3|9584.3|210
1669070700000|2022-11-21 22:45:00|9590|9585|9589.7|9584.7|9590.1|9585.1|9589.2|9584.2|104
1669071000000|2022-11-21 22:50:00|9589.5|9584.5|9589.8|9584.8|9589.9|9584.9|9589|9584|115
1669071300000|2022-11-21 22:55:00|9589.5|9584.5|9588.6|9583.6|9590.1|9585.1|9587.8|9582.8|156
1669071600000|2022-11-21 23:00:00|9589.3|9584.3|9586|9581.2|9589.7|9584.7|9585.1|9580.4|197
1669071900000|2022-11-21 23:05:00|9585.8|9581.3|9584.7|9581.6|9586.5|9582.6|9584.6|9580.9|113
1669072200000|2022-11-21 23:10:00|9585.1|9581.5|9587.3|9582.3|9589.7|9584.7|9584.5|9581|355
1669072500000|2022-11-21 23:15:00|9587.2|9582.2|9589.5|9586.5|9589.8|9586.8|9586|9582.1|831
1669072800000|2022-11-21 23:20:00|9589.2|9586.4|9588.1|9585.6|9589.6|9586.8|9587.8|9585.2|471
1669073100000|2022-11-21 23:25:00|9588|9585.7|9587.7|9585.3|9588.3|9585.7|9585.4|9583|371
1669073400000|2022-11-21 23:30:00|9587.8|9585.4|9587.3|9584.9|9589.3|9586.9|9585.2|9582.8|245
1669073700000|2022-11-21 23:35:00|9587.5|9585.1|9588.2|9585.8|9589.1|9586.7|9587.4|9585|206
1669074000000|2022-11-21 23:40:00|9588|9585.6|9587.9|9585.5|9588.6|9586.2|9587.5|9585.1|158
1669074300000|2022-11-21 23:45:00|9588|9585.6|9586.6|9584.2|9588|9585.6|9586.5|9584.1|128
1669074600000|2022-11-21 23:50:00|9586.9|9584.5|9586.7|9584.3|9587.1|9584.7|9586.2|9583.8|103
1669074900000|2022-11-21 23:55:00|9586.9|9584.5|9586.4|9584|9587.7|9585.3|9586.4|9584|178
1669075200000|2022-11-22 00:00:00|9586.5|9584.1|9587.5|9585.1|9589|9586.6|9586.2|9583.8|208
1669075500000|2022-11-22 00:05:00|9587.4|9585|9583.8|9581.4|9587.5|9585.1|9583.7|9581.3|216
1669075800000|2022-11-22 00:10:00|9583.9|9581.5|9578.9|9576.5|9584.1|9581.7|9578.1|9575.7|209
1669076100000|2022-11-22 00:15:00|9578.8|9576.4|9581.3|9578.9|9582.7|9580.7|9578.1|9575.7|285
1669076400000|2022-11-22 00:20:00|9581.4|9579|9583.1|9580.7|9584|9581.6|9580.7|9578.6|216
1669076700000|2022-11-22 00:25:00|9583|9580.6|9580.3|9577.9|9583.1|9580.7|9580|9577.6|168
1669077000000|2022-11-22 00:30:00|9580.4|9578|9580.9|9578.5|9581.6|9579.2|9580.1|9577.7|167
1669077300000|2022-11-22 00:35:00|9581.1|9578.7|9577.9|9575.5|9581.2|9578.8|9577.7|9575.3|204
1669077600000|2022-11-22 00:40:00|9578|9575.6|9576|9573.6|9578.2|9575.8|9575.6|9573.2|171
1669077900000|2022-11-22 00:45:00|9575.9|9573.5|9577.1|9574.7|9577.2|9574.8|9575.1|9572.7|153
1669078200000|2022-11-22 00:50:00|9577.2|9574.8|9577|9574.6|9580.4|9578|9576.5|9574.6|180
1669078500000|2022-11-22 00:55:00|9577.1|9574.7|9576.3|9573.9|9577.1|9574.7|9576.1|9573.7|104
1669078800000|2022-11-22 01:00:00|9576.4|9574|9575.3|9572.9|9576.6|9574.2|9573.3|9571.2|192
1669079100000|2022-11-22 01:05:00|9575.4|9573|9572.8|9570.4|9575.4|9573|9572|9570.1|232
1669079400000|2022-11-22 01:10:00|9572.7|9570.3|9571.3|9568.9|9574.4|9572.2|9569.6|9567.2|264
1669079700000|2022-11-22 01:15:00|9571.2|9568.8|9571.2|9568.8|9573|9571.1|9570.9|9568.5|199
1669080000000|2022-11-22 01:20:00|9571.3|9568.9|9568.2|9566.7|9571.3|9568.9|9568|9566.4|179
1669080300000|2022-11-22 01:25:00|9568.3|9566.8|9567.9|9565.5|9568.5|9567|9565.5|9563.4|287
1669080600000|2022-11-22 01:30:00|9568|9565.6|9565.6|9563.2|9568|9566|9563.4|9561|336
1669080900000|2022-11-22 01:35:00|9565.7|9563.3|9567.4|9565|9568.4|9566|9564.2|9562.3|284
1669081200000|2022-11-22 01:40:00|9567.7|9565.3|9571.7|9569.3|9572.5|9570.1|9567.7|9565.3|243
1669081500000|2022-11-22 01:45:00|9571.2|9568.8|9573.9|9571.5|9573.9|9571.5|9569|9566.6|229
1669081800000|2022-11-22 01:50:00|9573.8|9571.4|9572.4|9570|9575.4|9573|9572.1|9569.7|217
1669082100000|2022-11-22 01:55:00|9572.1|9570.6|9571|9568.6|9572.6|9570.6|9569.8|9567.4|286
1669082400000|2022-11-22 02:00:00|9571.1|9568.7|9573|9570.6|9573.3|9570.9|9570.3|9568.1|228
1669082700000|2022-11-22 02:05:00|9572.9|9570.5|9571.9|9569.5|9572.9|9570.7|9568.7|9566.3|288
1669083000000|2022-11-22 02:10:00|9572.4|9570.4|9570.5|9568.1|9572.5|9570.4|9569.9|9567.5|250
1669083300000|2022-11-22 02:15:00|9570.6|9568.2|9570|9567.6|9571.1|9569.3|9568.1|9565.7|255
1669083600000|2022-11-22 02:20:00|9570.2|9567.8|9570.7|9568.3|9570.8|9568.8|9569.5|9567.1|220
1669083900000|2022-11-22 02:25:00|9570.8|9568.4|9570.1|9567.7|9571|9569|9569.6|9567.2|152
1669084200000|2022-11-22 02:30:00|9570.2|9567.8|9573.8|9571.4|9574.5|9572.4|9569.8|9567.4|185
1669084500000|2022-11-22 02:35:00|9573.7|9571.3|9571.9|9569.5|9573.8|9571.4|9569.8|9567.7|226
1669084800000|2022-11-22 02:40:00|9571.7|9569.3|9571|9568.6|9572.5|9570.5|9569.4|9567.4|239
1669085100000|2022-11-22 02:45:00|9571.1|9568.7|9569.8|9568.3|9571.9|9570.1|9569.6|9568.1|249
1669085400000|2022-11-22 02:50:00|9570.1|9568.6|9570|9567.6|9571.5|9569.7|9568.1|9566.1|260
1669085700000|2022-11-22 02:55:00|9570.1|9567.7|9567|9564.6|9570.3|9568.4|9566.2|9564|264
1669086000000|2022-11-22 03:00:00|9567.1|9564.7|9566.3|9563.9|9568.2|9566.3|9565.5|9563.1|271
1669086300000|2022-11-22 03:05:00|9566.4|9564|9565.6|9563.2|9567.7|9565.6|9565.2|9562.8|216
1669086600000|2022-11-22 03:10:00|9565.8|9563.4|9565.9|9563.5|9567.1|9565|9564.5|9562.5|219
1669086900000|2022-11-22 03:15:00|9565.7|9564.2|9567.4|9565|9568.3|9566.4|9565.7|9563.8|121
1669087200000|2022-11-22 03:20:00|9567.1|9564.7|9565.7|9563.3|9568.3|9566.3|9565.4|9563.2|181
1669087500000|2022-11-22 03:25:00|9565.6|9563.2|9566.7|9564.3|9567.3|9565.2|9565.3|9563.2|187
1669087800000|2022-11-22 03:30:00|9566.4|9564|9568.4|9566|9568.4|9566.4|9566.3|9563.9|174
1669088100000|2022-11-22 03:35:00|9567.9|9566.4|9568|9566.5|9569|9567.1|9567.4|9565.4|155
1669088400000|2022-11-22 03:40:00|9567.9|9566.4|9567.9|9566.4|9569|9567|9566.1|9564.1|170
1669088700000|2022-11-22 03:45:00|9568.4|9566|9567.7|9565.3|9568.8|9567|9567|9564.9|162
1669089000000|2022-11-22 03:50:00|9567.8|9565.4|9569.3|9567.8|9569.8|9567.9|9566.4|9564|169
1669089300000|2022-11-22 03:55:00|9569.5|9568|9568.7|9567.2|9569.8|9568|9568.4|9566.6|143
1669089600000|2022-11-22 04:00:00|9568.8|9567.3|9568.8|9567.3|9569.5|9567.8|9568.4|9566.5|142
1669089900000|2022-11-22 04:05:00|9568.9|9567.4|9569.5|9567.1|9569.7|9567.9|9567.8|9566.3|154
1669090200000|2022-11-22 04:10:00|9569.6|9567.2|9569.6|9567.2|9569.9|9568|9567.8|9565.8|156
1669090500000|2022-11-22 04:15:00|9569.3|9567.8|9568.3|9566.8|9569.7|9567.8|9568.2|9566.3|144
1669090800000|2022-11-22 04:20:00|9568.2|9566.7|9569|9567.5|9569.2|9567.5|9568.2|9566.5|145
1669091100000|2022-11-22 04:25:00|9569.1|9567.6|9569.1|9566.7|9569.5|9567.6|9568.2|9566.2|182
1669091400000|2022-11-22 04:30:00|9569|9566.6|9567.2|9565.7|9569.2|9567.3|9565.9|9563.9|179
1669091700000|2022-11-22 04:35:00|9567.8|9566.3|9566.9|9564.5|9568.2|9566.4|9565.8|9563.4|180
1669092000000|2022-11-22 04:40:00|9567|9564.6|9566.9|9564.5|9567.3|9565.4|9566.1|9563.8|161
1669092300000|2022-11-22 04:45:00|9567|9564.6|9566.6|9564.2|9567.2|9565.3|9565.6|9563.7|184
1669092600000|2022-11-22 04:50:00|9566.2|9564.7|9566.5|9564.1|9566.7|9564.8|9563|9561.1|152
1669092900000|2022-11-22 04:55:00|9566.4|9564|9567.4|9565|9568.3|9566.4|9566.3|9564|153
1669093200000|2022-11-22 05:00:00|9567.2|9564.8|9568.9|9566.5|9569.1|9567.2|9566.3|9564|285
1669093500000|2022-11-22 05:05:00|9569|9566.6|9568.6|9567.1|9569.3|9567.6|9566.8|9564.9|273
1669093800000|2022-11-22 05:10:00|9568.9|9567.4|9568.3|9566.8|9569.7|9567.9|9567.6|9565.6|232
1669094100000|2022-11-22 05:15:00|9568.4|9566.9|9569.2|9566.8|9569.6|9567.7|9567.3|9565.6|232
1669094400000|2022-11-22 05:20:00|9569.1|9566.7|9570.9|9569.4|9571.1|9569.6|9567.7|9566|158
1669094700000|2022-11-22 05:25:00|9571.4|9569.9|9573|9570.6|9573.2|9571.4|9571.2|9568.8|224
1669095000000|2022-11-22 05:30:00|9573.1|9570.7|9574.8|9572.4|9575|9573|9572|9569.7|226
1669095300000|2022-11-22 05:35:00|9574.7|9572.3|9577.7|9575.3|9577.8|9575.4|9574|9572.3|234
1669095600000|2022-11-22 05:40:00|9577.8|9575.4|9579.4|9577|9579.8|9577.7|9576.3|9573.9|203
1669095900000|2022-11-22 05:45:00|9579.5|9577.1|9578.2|9575.8|9579.8|9577.4|9577.4|9575.5|172
1669096200000|2022-11-22 05:50:00|9578.3|9575.9|9575.3|9572.9|9578.7|9576.3|9574.4|9572.3|160
1669096500000|2022-11-22 05:55:00|9575.4|9573|9575.3|9572.9|9576.7|9574.3|9573.7|9571.3|194
1669096800000|2022-11-22 06:00:00|9575.2|9572.8|9571.1|9569.6|9575.9|9573.5|9570.7|9568.8|341
1669097100000|2022-11-22 06:05:00|9570.3|9568.8|9567.4|9565.9|9570.9|9569.3|9567.1|9564.9|389
1669097400000|2022-11-22 06:10:00|9567.6|9566.1|9569.2|9566.8|9570.1|9568.2|9566.9|9565.4|287
1669097700000|2022-11-22 06:15:00|9569.3|9566.9|9569.5|9567.1|9570|9567.6|9567.2|9564.9|212
1669098000000|2022-11-22 06:20:00|9569.6|9567.2|9572.1|9569.7|9573.3|9570.9|9569.3|9566.9|229
1669098300000|2022-11-22 06:25:00|9572.2|9569.8|9572.1|9569.7|9573.3|9570.9|9571.2|9568.8|174
1669098600000|2022-11-22 06:30:00|9571.9|9569.5|9574.6|9572.2|9574.8|9572.4|9571.4|9569|210
1669098900000|2022-11-22 06:35:00|9574.5|9572.1|9571.8|9569.4|9574.7|9572.3|9571.6|9569.2|162
1669099200000|2022-11-22 06:40:00|9571.5|9569.1|9570.5|9568.1|9571.7|9569.4|9569.7|9567.6|249
1669099500000|2022-11-22 06:45:00|9570.9|9568.5|9571.9|9570.4|9572.3|9570.5|9569.1|9566.7|197
1669099800000|2022-11-22 06:50:00|9571.8|9570.3|9573.1|9570.7|9573.7|9571.8|9571.4|9569|157
1669100100000|2022-11-22 06:55:00|9572.8|9570.4|9575.7|9573.3|9576.2|9573.8|9572.8|9570.4|219
1669100400000|2022-11-22 07:00:00|9575.6|9573.2|9572.6|9570.2|9575.9|9573.9|9570.6|9568.2|247
1669100700000|2022-11-22 07:05:00|9572.7|9570.3|9572|9569.6|9574.9|9572.8|9571|9568.6|249
1669101000000|2022-11-22 07:10:00|9572.1|9569.7|9574.8|9572.4|9575|9573|9571.6|9569.4|303
1669101300000|2022-11-22 07:15:00|9574.7|9572.3|9576|9573.6|9576.3|9573.9|9572.5|9570.3|223
1669101600000|2022-11-22 07:20:00|9575.8|9573.4|9573.2|9570.8|9577.4|9575|9571.3|9569.4|278
1669101900000|2022-11-22 07:25:00|9573.5|9571.1|9577.2|9574.8|9578.2|9575.8|9572.6|9570.2|284
1669102200000|2022-11-22 07:30:00|9577.3|9574.9|9573.8|9572.3|9577.6|9575.2|9573.7|9571.5|349
1669102500000|2022-11-22 07:35:00|9573.7|9572.2|9575.8|9574.3|9576.3|9574.6|9573.4|9571.6|321
1669102800000|2022-11-22 07:40:00|9575.9|9574.4|9572.9|9570.5|9577.6|9575.6|9572.8|9570.4|299
1669103100000|2022-11-22 07:45:00|9572.8|9570.4|9570.1|9567.7|9573.3|9570.9|9569|9566.6|333
1669103400000|2022-11-22 07:50:00|9570|9567.6|9569.9|9567.5|9571.3|9569.4|9567.3|9565.2|331
1669103700000|2022-11-22 07:55:00|9569.5|9568|9570.2|9567.8|9572.5|9570.6|9568.7|9566.3|348
1669104000000|2022-11-22 08:00:00|9570.1|9567.7|9580.8|9579.3|9581.6|9579.4|9570.1|9567.7|487
1669104300000|2022-11-22 08:05:00|9580.7|9579.2|9581.4|9579|9583.3|9581.4|9577.7|9575.9|435
1669104600000|2022-11-22 08:10:00|9581.1|9578.7|9582.2|9579.8|9583.8|9581.4|9577.9|9575.9|471
1669104900000|2022-11-22 08:15:00|9582.1|9579.7|9576.1|9574.6|9582.9|9580.8|9575.9|9573.9|425
1669105200000|2022-11-22 08:20:00|9576|9574.5|9576.4|9574|9578.4|9576.7|9573.8|9571.4|409
1669105500000|2022-11-22 08:25:00|9576.3|9573.9|9568.3|9566.8|9577|9575|9564.6|9562.2|543
1669105800000|2022-11-22 08:30:00|9568.2|9566.7|9572.2|9570.7|9573.9|9572.1|9564.4|9562|529
1669106100000|2022-11-22 08:35:00|9572.3|9570.8|9574.7|9573.2|9576|9574.1|9569.5|9567.6|391
1669106400000|2022-11-22 08:40:00|9574.8|9573.3|9574.8|9572.4|9576.1|9574.3|9571.8|9569.5|367
1669106700000|2022-11-22 08:45:00|9574.9|9572.5|9571.2|9569.7|9575.7|9573.8|9570.5|9569|437
1669107000000|2022-11-22 08:50:00|9571.3|9569.8|9566.8|9565.3|9572.7|9570.3|9564.7|9562.9|444
1669107300000|2022-11-22 08:55:00|9566.9|9565.4|9571.5|9569.1|9573.3|9570.9|9566.1|9564.5|311
1669107600000|2022-11-22 09:00:00|9571.4|9569|9566.9|9564.5|9573.6|9571.7|9566.5|9564.2|366
1669107900000|2022-11-22 09:05:00|9566.7|9564.3|9570.5|9568.1|9571.5|9569.7|9566.7|9564.3|310
1669108200000|2022-11-22 09:10:00|9570.4|9568|9570.7|9568.3|9573.8|9571.6|9569.3|9566.9|351
1669108500000|2022-11-22 09:15:00|9570.6|9568.2|9572.1|9569.7|9572.2|9570.3|9566.3|9564.5|426
1669108800000|2022-11-22 09:20:00|9571.9|9570.4|9571.3|9568.9|9573.8|9571.9|9568.9|9566.7|413
1669109100000|2022-11-22 09:25:00|9571.4|9569|9569.2|9566.8|9573|9571|9566.1|9564.2|394
1669109400000|2022-11-22 09:30:00|9569.3|9566.9|9562|9559.6|9569.3|9566.9|9560.7|9558.3|478
1669109700000|2022-11-22 09:35:00|9561.9|9559.5|9556.4|9554.9|9566.3|9563.9|9554.2|9552.1|516
1669110000000|2022-11-22 09:40:00|9556.5|9555|9560.8|9558.4|9561.7|9559.8|9554.3|9552.8|472
1669110300000|2022-11-22 09:45:00|9560.9|9558.5|9560.1|9557.7|9563.5|9562|9559.9|9557.7|366
1669110600000|2022-11-22 09:50:00|9560.5|9558.1|9559.1|9556.7|9565.4|9563.4|9557.7|9555.8|371
1669110900000|2022-11-22 09:55:00|9558.6|9557.1|9555.9|9554.4|9559.6|9557.9|9555.2|9553.3|288
1669111200000|2022-11-22 10:00:00|9556.6|9554.2|9553.7|9552.2|9558.8|9557.2|9553.5|9552|331
1669111500000|2022-11-22 10:05:00|9553.8|9552.3|9553.7|9551.3|9555.9|9554|9553.2|9550.8|374
1669111800000|2022-11-22 10:10:00|9553.8|9551.4|9553.9|9551.5|9555.7|9553.3|9549.7|9547.9|354
1669112100000|2022-11-22 10:15:00|9552.4|9550.9|9546.7|9544.3|9553.8|9551.4|9545.9|9543.6|308
1669112400000|2022-11-22 10:20:00|9547|9544.6|9539.4|9537|9547.8|9545.4|9538.2|9535.8|325
1669112700000|2022-11-22 10:25:00|9539.5|9537.1|9544.6|9543.1|9545.6|9543.9|9536.2|9533.8|342
1669113000000|2022-11-22 10:30:00|9544.5|9543|9547.6|9546.1|9548.1|9546.4|9543.4|9541.5|185
1669113300000|2022-11-22 10:35:00|9547.5|9546|9545.9|9544.4|9547.7|9546.2|9542.7|9541.2|254
1669113600000|2022-11-22 10:40:00|9545.8|9544.3|9544.6|9543.1|9547.8|9546|9544.1|9542.1|218
1669113900000|2022-11-22 10:45:00|9544.7|9543.2|9549.7|9547.3|9550|9547.9|9544.6|9543|304
1669114200000|2022-11-22 10:50:00|9549.9|9547.5|9549.9|9548.4|9550.6|9549|9545.9|9544|309
1669114500000|2022-11-22 10:55:00|9550.3|9547.9|9545.6|9544.1|9550.9|9549.4|9543.5|9542|341
1669114800000|2022-11-22 11:00:00|9545.4|9543.9|9545.3|9543.8|9548|9546.1|9543.1|9541.6|302
1669115100000|2022-11-22 11:05:00|9545.2|9543.7|9544.6|9543.1|9545.8|9544|9539.5|9538|324
1669115400000|2022-11-22 11:10:00|9544.8|9543.3|9548.7|9546.3|9549.2|9547.4|9542.9|9541.4|325
1669115700000|2022-11-22 11:15:00|9548.8|9546.4|9542.6|9540.2|9550.3|9547.9|9540.3|9538.2|429
1669116000000|2022-11-22 11:20:00|9542.7|9540.3|9544.2|9541.8|9547.5|9545.5|9542.5|9540.3|312
1669116300000|2022-11-22 11:25:00|9544.1|9541.7|9545.9|9543.5|9548.8|9546.8|9544.1|9541.7|290
1669116600000|2022-11-22 11:30:00|9546.1|9543.7|9550.6|9549.1|9552.7|9550.7|9545.8|9543.7|346
1669116900000|2022-11-22 11:35:00|9551.2|9548.8|9550.5|9548.1|9551.2|9549.4|9546.7|9544.6|244
1669117200000|2022-11-22 11:40:00|9550.6|9548.2|9549.7|9547.3|9551.2|9548.8|9547.1|9544.7|194
1669117500000|2022-11-22 11:45:00|9549.9|9547.5|9549.5|9548|9552.6|9550.7|9549|9547.2|288
1669117800000|2022-11-22 11:50:00|9549.3|9547.8|9553|9550.6|9553.6|9551.6|9549.2|9547.3|274
1669118100000|2022-11-22 11:55:00|9552.9|9550.5|9549.1|9546.7|9553.7|9551.7|9548.4|9546|400
1669118400000|2022-11-22 12:00:00|9548.8|9547.3|9552.4|9550.9|9554.8|9552.6|9547.8|9545.9|262
1669118700000|2022-11-22 12:05:00|9552.5|9551|9549|9547.5|9552.9|9551.1|9549|9546.8|282
1669119000000|2022-11-22 12:10:00|9548.9|9547.4|9546.3|9544.8|9550.4|9548.6|9546.3|9544.8|288
1669119300000|2022-11-22 12:15:00|9546.4|9544.9|9549.2|9547.7|9550.9|9549.4|9545.9|9543.8|247
1669119600000|2022-11-22 12:20:00|9549.4|9547.9|9551.2|9548.8|9551.4|9549.9|9549|9547.1|311
1669119900000|2022-11-22 12:25:00|9551.3|9548.9|9554.7|9553.2|9555.3|9553.2|9548.3|9546.2|303
1669120200000|2022-11-22 12:30:00|9554.6|9553.1|9554.4|9552.9|9555.1|9553.2|9550.1|9548|359
1669120500000|2022-11-22 12:35:00|9554.2|9552.7|9551.8|9550.3|9554.6|9553.1|9549.6|9548.1|237
1669120800000|2022-11-22 12:40:00|9551.5|9550|9552.3|9549.9|9555.2|9553.7|9550.3|9548.5|259
1669121100000|2022-11-22 12:45:00|9552.4|9550|9548.3|9545.9|9553.7|9551.9|9547.7|9545.8|236
1669121400000|2022-11-22 12:50:00|9548.4|9546|9545.9|9543.5|9549.5|9547.1|9544.1|9542|272
1669121700000|2022-11-22 12:55:00|9545.7|9543.3|9535.2|9533.7|9546.8|9544.6|9534.1|9532.3|403
1669122000000|2022-11-22 13:00:00|9535.3|9533.8|9537.4|9535.9|9538.8|9536.8|9531.9|9530.1|404
1669122300000|2022-11-22 13:05:00|9537.5|9536|9531.8|9529.4|9537.8|9536.3|9530.8|9528.6|323
1669122600000|2022-11-22 13:10:00|9531.7|9529.3|9530.6|9528.2|9534.6|9532.6|9529.9|9527.8|422
1669122900000|2022-11-22 13:15:00|9530.7|9528.3|9529.5|9527.1|9533.3|9530.9|9524.3|9522.3|371
1669123200000|2022-11-22 13:20:00|9529.2|9527.7|9530.4|9528.9|9530.4|9528.9|9525.4|9523.3|337
1669123500000|2022-11-22 13:25:00|9530.5|9529|9526.9|9525.4|9532.7|9530.7|9522.1|9520.3|367
1669123800000|2022-11-22 13:30:00|9527.3|9524.9|9520.6|9519.1|9529.2|9527.7|9520.4|9518.4|402
1669124100000|2022-11-22 13:35:00|9520.4|9518.9|9524.5|9523|9525.6|9524.1|9519.6|9517.2|284
1669124400000|2022-11-22 13:40:00|9524.6|9523.1|9521.3|9518.9|9524.6|9523.1|9519.3|9517.5|316
1669124700000|2022-11-22 13:45:00|9521.4|9519|9512.8|9511.3|9521.4|9519|9512|9510|344
1669125000000|2022-11-22 13:50:00|9512.7|9511.2|9516.8|9515.3|9517.8|9515.9|9510.3|9508.8|325
1669125300000|2022-11-22 13:55:00|9516.7|9515.2|9519.1|9517.6|9520.9|9519.4|9515.9|9513.8|378
1669125600000|2022-11-22 14:00:00|9519.5|9517.1|9522.5|9521|9523.1|9521.6|9516.5|9514.3|427
1669125900000|2022-11-22 14:05:00|9522.3|9520.8|9522.2|9519.8|9525.1|9523|9518.3|9516.7|364
1669126200000|2022-11-22 14:10:00|9522.3|9519.9|9524.9|9523.4|9526.2|9524.7|9519.6|9517.2|389
1669126500000|2022-11-22 14:15:00|9524.7|9523.2|9525.9|9524.4|9528.8|9526.9|9523.1|9521.6|358
1669126800000|2022-11-22 14:20:00|9525.5|9524|9522.5|9520.1|9527.2|9525|9522|9520|344
1669127100000|2022-11-22 14:25:00|9522.1|9519.7|9523.8|9521.4|9524.1|9522.4|9519.9|9518.3|407
1669127400000|2022-11-22 14:30:00|9523.7|9521.3|9525.9|9524.4|9529.7|9527.9|9521.4|9519|472
1669127700000|2022-11-22 14:35:00|9526|9524.5|9521.2|9519.7|9526|9524.5|9517|9515|527
1669128000000|2022-11-22 14:40:00|9521.3|9519.8|9523.2|9521.7|9525.9|9524.4|9520.6|9518.7|470
1669128300000|2022-11-22 14:45:00|9523.3|9521.8|9519.4|9517.9|9524.2|9522.3|9517.7|9515.3|456
1669128600000|2022-11-22 14:50:00|9519.5|9518|9520.3|9518.8|9521.3|9519.4|9516.4|9514|399
1669128900000|2022-11-22 14:55:00|9520.8|9519.3|9519.6|9518.1|9521.3|9519.3|9518.3|9515.9|421
1669129200000|2022-11-22 15:00:00|9519.9|9518.4|9521.8|9519.4|9524.1|9522.2|9519.5|9517.6|482
1669129500000|2022-11-22 15:05:00|9521.7|9519.3|9524|9522.5|9527.2|9525.7|9520.8|9519.2|442
1669129800000|2022-11-22 15:10:00|9524.1|9522.6|9523.7|9521.3|9528.8|9526.9|9523.7|9521.3|380
1669130100000|2022-11-22 15:15:00|9523.6|9521.2|9524.6|9522.2|9525.7|9523.5|9521.9|9519.7|397
1669130400000|2022-11-22 15:20:00|9524.7|9522.3|9521.1|9519.6|9525.3|9523.8|9520.9|9518.5|367
1669130700000|2022-11-22 15:25:00|9520.9|9519.4|9516.1|9514.6|9521.6|9519.8|9514.4|9512.3|296
1669131000000|2022-11-22 15:30:00|9516|9514.5|9516.1|9513.7|9518.1|9516.2|9513.4|9511.6|403
1669131300000|2022-11-22 15:35:00|9516.3|9513.9|9517.7|9515.3|9520.1|9518.1|9516.3|9513.9|367
1669131600000|2022-11-22 15:40:00|9517.5|9515.1|9521.8|9519.4|9522.3|9519.9|9516.7|9514.3|348
1669131900000|2022-11-22 15:45:00|9521.7|9519.3|9523.1|9520.7|9525.4|9523.4|9519.9|9518|396
1669132200000|2022-11-22 15:50:00|9523.3|9520.9|9521.9|9520.4|9526.9|9525.4|9518.2|9516.3|543
1669132500000|2022-11-22 15:55:00|9522.2|9520.7|9526.8|9525.3|9527.2|9525.7|9520.3|9518.4|451
1669132800000|2022-11-22 16:00:00|9527.1|9525.6|9528.7|9526.3|9529.8|9527.9|9524.2|9522.7|443
1669133100000|2022-11-22 16:05:00|9528.8|9526.4|9531|9529.5|9531.4|9529.5|9528.1|9526.3|305
1669133400000|2022-11-22 16:10:00|9530.9|9529.4|9535|9533.5|9535|9533.5|9530.3|9528.8|249
1669133700000|2022-11-22 16:15:00|9535.2|9533.7|9536.1|9533.7|9539.4|9537.6|9532.9|9531|344
1669134000000|2022-11-22 16:20:00|9536.2|9533.8|9535.4|9533|9538.1|9536.6|9534|9532|326
1669134300000|2022-11-22 16:25:00|9534.6|9533.1|9535.9|9533.5|9536|9534.1|9533.4|9531.6|247
1669134600000|2022-11-22 16:30:00|9535.8|9533.4|9537.9|9536.4|9540.5|9538.7|9535.8|9533.4|316
1669134900000|2022-11-22 16:35:00|9538|9536.5|9538.5|9537|9541.2|9539.2|9537.2|9535.7|347
1669135200000|2022-11-22 16:40:00|9538.6|9537.1|9542.1|9539.7|9542.2|9540.3|9537.6|9536|319
1669135500000|2022-11-22 16:45:00|9542|9539.6|9537|9534.6|9542.1|9540.1|9536.3|9533.9|257
1669135800000|2022-11-22 16:50:00|9537.1|9534.7|9536.4|9534.9|9539.8|9537.4|9536.4|9534.4|256
1669136100000|2022-11-22 16:55:00|9536.5|9535|9533|9531.5|9536.7|9535|9532.7|9531.2|256
1669136400000|2022-11-22 17:00:00|9532.9|9531.4|9534.8|9533.3|9535.8|9533.6|9532.9|9531.3|289
1669136700000|2022-11-22 17:05:00|9534.7|9533.2|9534.6|9533.1|9537.1|9535.1|9534.5|9532.5|211
1669137000000|2022-11-22 17:10:00|9534.7|9533.2|9534.2|9532.7|9535.3|9533.3|9532.6|9530.7|198
1669137300000|2022-11-22 17:15:00|9534.3|9532.8|9537.7|9536.2|9538.5|9537|9533.6|9531.7|199
1669137600000|2022-11-22 17:20:00|9537.6|9536.1|9535.6|9534.1|9539.7|9537.9|9535.6|9533.8|198
1669137900000|2022-11-22 17:25:00|9535.7|9534.2|9538|9535.6|9539.2|9537.7|9535.2|9533.2|184
1669138200000|2022-11-22 17:30:00|9537.4|9535.9|9536.7|9534.3|9538.8|9536.9|9535.8|9534.3|195
1669138500000|2022-11-22 17:35:00|9536.6|9534.2|9530.6|9529.1|9536.6|9534.7|9530.4|9528.7|216
1669138800000|2022-11-22 17:40:00|9531.1|9528.7|9528.7|9526.3|9531.7|9529.7|9528.1|9526|188
1669139100000|2022-11-22 17:45:00|9528.6|9526.2|9525.4|9523|9529.2|9527.3|9524.6|9522.6|154
1669139400000|2022-11-22 17:50:00|9525.5|9523.1|9524.4|9522|9526.5|9524.1|9522.6|9520.6|188
1669139700000|2022-11-22 17:55:00|9524.6|9522.2|9521.4|9519.9|9525.1|9523.5|9521.4|9519.9|247
1669140000000|2022-11-22 18:00:00|9521.7|9520.2|9526|9524.5|9528.1|9525.9|9521.7|9520.2|311
1669140300000|2022-11-22 18:05:00|9526.1|9524.6|9524.3|9521.9|9528.1|9525.7|9523.2|9521.1|255
1669140600000|2022-11-22 18:10:00|9524.5|9522.1|9524.3|9521.9|9524.8|9522.7|9522.8|9520.8|266
1669140900000|2022-11-22 18:15:00|9524.2|9521.8|9524.4|9522|9525.5|9523.5|9523.5|9521.4|204
1669141200000|2022-11-22 18:20:00|9524.3|9521.9|9525.7|9524.2|9526.3|9524.4|9522.8|9520.9|244
1669141500000|2022-11-22 18:25:00|9526.1|9523.7|9522|9520.5|9526.3|9524.3|9521.9|9520.1|246
1669141800000|2022-11-22 18:30:00|9521.9|9520.4|9521|9519.5|9522.3|9520.7|9520.4|9518.4|203
1669142100000|2022-11-22 18:35:00|9521.3|9519.8|9523.5|9521.1|9524.1|9522.1|9521.3|9519.3|216
1669142400000|2022-11-22 18:40:00|9523.4|9521|9521|9518.6|9523.4|9521.5|9520.6|9518.2|208
1669142700000|2022-11-22 18:45:00|9521.1|9518.7|9523.1|9520.7|9523.5|9521.8|9520.4|9518.5|190
1669143000000|2022-11-22 18:50:00|9523|9520.6|9521.3|9519.8|9523.1|9520.7|9520.3|9518.3|209
1669143300000|2022-11-22 18:55:00|9521.2|9519.7|9517.7|9515.3|9521.2|9519.7|9514|9512.3|313
1669143600000|2022-11-22 19:00:00|9517.3|9515.8|9522.4|9520|9523.7|9521.9|9517|9515.3|261
1669143900000|2022-11-22 19:05:00|9522.5|9520.1|9526.2|9524.7|9526.4|9524.8|9522.5|9520.1|204
1669144200000|2022-11-22 19:10:00|9526.1|9524.6|9525.1|9523.6|9526.5|9524.7|9523.7|9521.9|184
1669144500000|2022-11-22 19:15:00|9525.2|9523.7|9524.2|9521.8|9525.9|9523.7|9523|9520.6|136
1669144800000|2022-11-22 19:20:00|9524.3|9521.9|9521.9|9519.5|9524.3|9522.1|9521.6|9519.4|145
1669145100000|2022-11-22 19:25:00|9521.8|9519.4|9522.2|9519.8|9523.1|9520.9|9521|9518.9|187
1669145400000|2022-11-22 19:30:00|9522.4|9520|9523.8|9521.4|9524.8|9522.9|9522.3|9519.9|149
1669145700000|2022-11-22 19:35:00|9523.7|9521.3|9523.7|9521.3|9524.4|9522|9522.3|9520.5|165
1669146000000|2022-11-22 19:40:00|9523.8|9521.4|9527|9524.6|9527.2|9524.8|9523.8|9521.4|165
1669146300000|2022-11-22 19:45:00|9526.9|9524.5|9525.5|9523.1|9526.9|9524.7|9525|9522.8|126
1669146600000|2022-11-22 19:50:00|9525.4|9523|9523.9|9521.5|9525.9|9523.5|9523.8|9521.4|160
1669146900000|2022-11-22 19:55:00|9523.8|9521.4|9523.1|9521.6|9524.2|9522.2|9521.7|9519.4|217
1669147200000|2022-11-22 20:00:00|9523.4|9521.9|9523.2|9520.8|9525.3|9523.3|9522.4|9520.4|142
1669147500000|2022-11-22 20:05:00|9523.1|9520.7|9524.2|9521.8|9524.4|9522.6|9522.6|9520.6|148
1669147800000|2022-11-22 20:10:00|9524.1|9521.7|9525.4|9523|9526.6|9524.5|9523.8|9521.7|160
1669148100000|2022-11-22 20:15:00|9525.5|9523.1|9525.8|9523.4|9526.6|9524.5|9525|9522.7|234
1669148400000|2022-11-22 20:20:00|9525.7|9523.3|9524.1|9522.6|9525.9|9524.1|9524|9522|169
1669148700000|2022-11-22 20:25:00|9524|9522.5|9523.9|9521.5|9524.5|9522.6|9523.4|9521|162
1669149000000|2022-11-22 20:30:00|9524|9521.6|9522.6|9520.2|9524.1|9522.2|9522.2|9519.9|193
1669149300000|2022-11-22 20:35:00|9522.5|9520.1|9521.6|9519.2|9522.6|9520.6|9521.3|9519|164
1669149600000|2022-11-22 20:40:00|9521.7|9519.3|9522.7|9520.3|9522.8|9520.6|9520.8|9518.8|226
1669149900000|2022-11-22 20:45:00|9522.6|9520.2|9520.7|9518.3|9524.8|9522.5|9520.7|9518.3|219
1669150200000|2022-11-22 20:50:00|9520.6|9518.2|9518.7|9516.3|9521.6|9519.2|9518.1|9515.8|187
1669150500000|2022-11-22 20:55:00|9518.8|9516.4|9519.8|9517.4|9521.1|9518.7|9518.8|9516.4|185
1669150800000|2022-11-22 21:00:00|9520|9517.6|9520.7|9518.3|9522.6|9520.2|9518.4|9516|271
1669151100000|2022-11-22 21:05:00|9520.6|9518.2|9519|9516.6|9520.7|9518.8|9517.9|9515.5|148
1669151400000|2022-11-22 21:10:00|9519.1|9516.7|9519.9|9517.5|9520|9518|9518.5|9516.4|117
1669151700000|2022-11-22 21:15:00|9519.8|9517.4|9520.6|9519.1|9521.3|9519.2|9519.4|9517.4|150
1669152000000|2022-11-22 21:20:00|9521|9518.6|9519.6|9517.2|9521.1|9518.7|9517.8|9515.7|156
1669152300000|2022-11-22 21:25:00|9519.5|9517.1|9517|9514.6|9520|9517.6|9516.7|9514.3|170
1669152600000|2022-11-22 21:30:00|9517.1|9514.7|9517.1|9514.7|9517.2|9515|9516.4|9514.3|280
1669152900000|2022-11-22 21:35:00|9517.2|9514.8|9516.9|9514.5|9518.5|9516.1|9516.7|9514.3|116
1669153200000|2022-11-22 21:40:00|9517.2|9514.8|9518.3|9515.9|9518.4|9516|9516.7|9514.3|179
1669153500000|2022-11-22 21:45:00|9518.4|9516|9520.9|9518.5|9521.1|9518.7|9518.4|9516|67
1669153800000|2022-11-22 21:50:00|9520.7|9518.3|9521|9518.6|9521.3|9518.9|9520.6|9518.2|63
1669154100000|2022-11-22 21:55:00|9521.1|9518.5|9523.9|9518.9|9523.9|9518.9|9520.5|9516.7|171
1669154400000|2022-11-22 22:00:00|9523.4|9518.4|9532.4|9527.4|9532.4|9527.4|9523.4|9518.4|30
1669154700000|2022-11-22 22:05:00|9533.2|9528.2|9521.6|9516.6|9533.2|9528.2|9521.1|9516.1|89
1669155000000|2022-11-22 22:10:00|9524.3|9519.3|9523.1|9518.1|9526|9521|9519.7|9514.7|63
1669155300000|2022-11-22 22:15:00|9522.2|9517.2|9521.9|9516.9|9522.2|9517.2|9521.2|9516.2|32
1669155600000|2022-11-22 22:20:00|9521.8|9516.8|9521.5|9516.5|9523.6|9518.6|9520.7|9515.7|92
1669155900000|2022-11-22 22:25:00|9521.3|9516.3|9521.2|9516.2|9523.4|9518.4|9520.4|9515.4|83
1669156200000|2022-11-22 22:30:00|9520.8|9515.8|9520.3|9515.3|9521.7|9516.7|9518.5|9513.5|152
1669156500000|2022-11-22 22:35:00|9520.4|9515.4|9520.1|9515.1|9521.3|9516.3|9516.4|9511.4|101
1669156800000|2022-11-22 22:40:00|9519.6|9514.6|9520.4|9515.4|9521.3|9516.3|9518.9|9513.9|102
1669157100000|2022-11-22 22:45:00|9520.8|9515.8|9519.2|9514.2|9520.8|9516.5|9516.9|9511.9|117
1669157400000|2022-11-22 22:50:00|9519.1|9514.1|9520.1|9515.1|9520.1|9515.1|9518.7|9513.7|38
1669157700000|2022-11-22 22:55:00|9519.9|9514.9|9520.1|9515.1|9520.9|9516.6|9518.9|9513.9|89
1669158000000|2022-11-22 23:00:00|9520.8|9515.8|9518.3|9513.3|9520.8|9515.8|9516.2|9512.7|182
1669158300000|2022-11-22 23:05:00|9518.1|9513.1|9521.5|9516.5|9522.3|9517.3|9517.6|9512.6|276
1669158600000|2022-11-22 23:10:00|9521.4|9516.4|9524.3|9519.3|9524.9|9520|9520.7|9515.7|470
1669158900000|2022-11-22 23:15:00|9524.4|9519.4|9523.2|9520.1|9524.7|9520.1|9522.1|9518|784
1669159200000|2022-11-22 23:20:00|9523.3|9520.2|9519.4|9516.6|9523.8|9520.8|9519|9516.1|460
1669159500000|2022-11-22 23:25:00|9519.5|9516.7|9519.2|9516.6|9520.2|9517.5|9518.7|9516.2|381
1669159800000|2022-11-22 23:30:00|9519.1|9516.5|9516.3|9513.8|9519.3|9516.5|9515|9512.3|347
1669160100000|2022-11-22 23:35:00|9516.4|9513.6|9515.3|9512.9|9516.9|9514|9515.3|9512.9|222
1669160400000|2022-11-22 23:40:00|9515.6|9513.2|9516.3|9513.9|9517.3|9514.9|9515.5|9513.1|141
1669160700000|2022-11-22 23:45:00|9516.4|9514|9514.5|9512.1|9516.6|9514.2|9514.2|9511.8|95
1669161000000|2022-11-22 23:50:00|9514.6|9512.2|9514.5|9512.1|9514.8|9512.4|9514.3|9511.9|132
1669161300000|2022-11-22 23:55:00|9514.4|9512|9513|9510.6|9514.6|9512.2|9512.4|9510|314
1669161600000|2022-11-23 00:00:00|9513.2|9510.8|9509|9506.6|9514|9511.6|9508.9|9506.5|214
1669161900000|2022-11-23 00:05:00|9509.1|9506.7|9508.9|9506.5|9509.6|9507.2|9505.2|9502.8|282
1669162200000|2022-11-23 00:10:00|9508.8|9506.4|9507.9|9505.5|9509.2|9506.8|9507.8|9505.4|231
1669162500000|2022-11-23 00:15:00|9508|9505.6|9507.4|9505|9508|9505.6|9506.6|9504.2|143
1669162800000|2022-11-23 00:20:00|9507.6|9505.2|9507.8|9505.4|9508.1|9505.7|9507.4|9505|151
1669163100000|2022-11-23 00:25:00|9507.9|9505.5|9507.9|9505.5|9508.1|9505.7|9507.5|9505.1|162
1669163400000|2022-11-23 00:30:00|9508|9505.6|9512.5|9510.1|9514.1|9511.7|9507.8|9505.4|218
1669163700000|2022-11-23 00:35:00|9512.4|9510|9512.1|9509.7|9512.6|9510.5|9511|9508.6|142
1669164000000|2022-11-23 00:40:00|9512|9509.6|9510.7|9509.2|9512.2|9509.8|9510.6|9508.6|133
1669164300000|2022-11-23 00:45:00|9511.3|9508.9|9513.4|9511|9513.4|9511.3|9511.2|9508.8|104
1669164600000|2022-11-23 00:50:00|9513.3|9510.9|9514.2|9511.8|9514.3|9512.2|9513.1|9510.7|174
1669164900000|2022-11-23 00:55:00|9514|9511.6|9517.7|9515.3|9517.9|9515.6|9513.5|9511.6|133
1669165200000|2022-11-23 01:00:00|9517.8|9515.4|9514.2|9511.8|9518.7|9516.1|9512.9|9510.5|472
1669165500000|2022-11-23 01:05:00|9514.3|9511.9|9512.9|9510.5|9514.6|9512.2|9511.6|9509.2|175
1669165800000|2022-11-23 01:10:00|9512.8|9510.4|9515.4|9513|9515.6|9513.2|9510.8|9508.4|243
1669166100000|2022-11-23 01:15:00|9515.7|9513.3|9515.8|9513.4|9516.9|9514.5|9514.4|9512|295
1669166400000|2022-11-23 01:20:00|9515.7|9513.3|9520.2|9517.8|9520.3|9518|9515|9512.6|310
1669166700000|2022-11-23 01:25:00|9520.1|9517.7|9521.3|9518.9|9522.8|9520.4|9518.1|9515.7|350
1669167000000|2022-11-23 01:30:00|9521.4|9519|9520.6|9518.2|9522.2|9519.8|9519.3|9517.3|317
1669167300000|2022-11-23 01:35:00|9520.2|9517.8|9521.5|9519.1|9521.7|9519.5|9519.3|9517.3|241
1669167600000|2022-11-23 01:40:00|9521.6|9519.2|9521.5|9519.1|9521.9|9519.5|9517.6|9515.2|372
1669167900000|2022-11-23 01:45:00|9521.1|9519.6|9519.9|9517.5|9521.6|9519.7|9517.7|9515.8|168
1669168200000|2022-11-23 01:50:00|9520.6|9518.2|9518.6|9516.2|9522.1|9520.1|9518.2|9515.8|200
1669168500000|2022-11-23 01:55:00|9518.7|9516.3|9514.2|9511.8|9518.7|9516.3|9512.3|9509.9|211
1669168800000|2022-11-23 02:00:00|9514.3|9511.9|9515.4|9513|9516.2|9513.9|9512.8|9510.4|245
1669169100000|2022-11-23 02:05:00|9515.3|9512.9|9516.4|9514|9517.5|9515.1|9515.3|9512.9|229
1669169400000|2022-11-23 02:10:00|9516.5|9514.1|9516.8|9514.4|9519.4|9517.1|9515.9|9513.7|202
1669169700000|2022-11-23 02:15:00|9516.9|9514.5|9518.2|9515.8|9518.3|9515.9|9516.2|9513.8|138
1669170000000|2022-11-23 02:20:00|9518.1|9515.7|9517.2|9514.8|9518.6|9516.6|9517.1|9514.7|206
1669170300000|2022-11-23 02:25:00|9517.1|9514.7|9517.1|9514.7|9518.1|9516.1|9514.1|9511.8|211
1669170600000|2022-11-23 02:30:00|9517|9514.6|9516.5|9515|9517.3|9515.3|9515.3|9513.2|179
1669170900000|2022-11-23 02:35:00|9516.6|9515.1|9515.1|9512.7|9517.1|9515.3|9514.6|9512.2|165
1669171200000|2022-11-23 02:40:00|9515|9512.6|9513.2|9510.8|9515.2|9512.8|9511.3|9509.3|293
1669171500000|2022-11-23 02:45:00|9513|9510.6|9513|9511.5|9513.6|9511.8|9511.5|9509.6|330
1669171800000|2022-11-23 02:50:00|9512.9|9511.4|9510.9|9508.5|9513.2|9511.5|9510.4|9508.3|354
1669172100000|2022-11-23 02:55:00|9510.8|9508.4|9506.6|9504.2|9510.9|9508.5|9506.3|9503.9|368
1669172400000|2022-11-23 03:00:00|9506.3|9503.9|9512.5|9510.1|9512.8|9510.4|9506.3|9503.9|334
1669172700000|2022-11-23 03:05:00|9512.6|9510.2|9512|9509.6|9513.5|9511.1|9510.5|9508.1|232
1669173000000|2022-11-23 03:10:00|9511.9|9509.5|9513|9511.5|9513.8|9511.9|9511.2|9509.3|231
1669173300000|2022-11-23 03:15:00|9513.4|9511|9513.5|9511.1|9513.6|9511.2|9511.8|9509.8|147
1669173600000|2022-11-23 03:20:00|9513.3|9510.9|9513.9|9511.5|9514.3|9512|9512.2|9509.8|130
1669173900000|2022-11-23 03:25:00|9513.8|9511.4|9516.7|9514.3|9517.4|9515|9513.3|9510.9|129
1669174200000|2022-11-23 03:30:00|9516.5|9514.1|9514|9511.6|9516.5|9514.1|9513.8|9511.4|131
1669174500000|2022-11-23 03:35:00|9513.9|9511.5|9514.7|9512.3|9515.5|9513.6|9513.8|9511.4|132
1669174800000|2022-11-23 03:40:00|9514.8|9512.4|9513.8|9511.4|9514.9|9513.1|9512.8|9510.4|116
1669175100000|2022-11-23 03:45:00|9513.7|9511.3|9514.5|9512.1|9515|9513.1|9513.1|9510.8|144
1669175400000|2022-11-23 03:50:00|9514.6|9512.2|9516.8|9514.4|9518.1|9516.2|9514.5|9512.2|170
1669175700000|2022-11-23 03:55:00|9516.7|9514.3|9518.6|9516.2|9520.4|9518|9516.6|9514.3|104
1669176000000|2022-11-23 04:00:00|9518.7|9516.3|9521.3|9518.9|9521.7|9520.2|9518.7|9516.3|137
1669176300000|2022-11-23 04:05:00|9521.4|9519|9520.1|9517.7|9521.9|9519.8|9520.1|9517.7|118
1669176600000|2022-11-23 04:10:00|9520.2|9517.8|9519.9|9517.5|9521.2|9518.8|9518.8|9516.4|94
1669176900000|2022-11-23 04:15:00|9519.9|9517.5|9519.9|9517.5|9521.4|9519|9519.3|9516.9|168
1669177200000|2022-11-23 04:20:00|9520.3|9517.9|9520.9|9518.5|9521.8|9519.5|9519.8|9517.4|188
1669177500000|2022-11-23 04:25:00|9521|9518.6|9521|9518.6|9521.9|9519.5|9520.2|9517.8|198
1669177800000|2022-11-23 04:30:00|9521.3|9518.9|9519.1|9516.7|9521.5|9519.1|9518.8|9516.4|120
1669178100000|2022-11-23 04:35:00|9519|9516.6|9519.3|9516.9|9520.8|9518.4|9519|9516.6|117
1669178400000|2022-11-23 04:40:00|9519.2|9516.8|9518.6|9516.2|9519.8|9517.4|9518.3|9515.9|106
1669178700000|2022-11-23 04:45:00|9518.7|9516.3|9518.7|9516.3|9519|9516.6|9517.7|9515.3|112
1669179000000|2022-11-23 04:50:00|9518.6|9516.2|9518.6|9516.2|9518.7|9516.7|9517.7|9515.3|81
1669179300000|2022-11-23 04:55:00|9518.5|9516.1|9517.7|9515.3|9518.8|9516.4|9517.1|9514.8|113
1669179600000|2022-11-23 05:00:00|9517.9|9515.5|9519.1|9516.7|9521|9518.6|9517.6|9515.2|166
1669179900000|2022-11-23 05:05:00|9519|9516.6|9515|9512.6|9519|9516.6|9514.4|9512.3|142
1669180200000|2022-11-23 05:10:00|9515.2|9512.8|9515.6|9513.2|9516.2|9513.8|9515|9512.6|128
1669180500000|2022-11-23 05:15:00|9515.7|9513.3|9515.2|9512.8|9515.7|9513.3|9513.6|9511.2|138
1669180800000|2022-11-23 05:20:00|9515.1|9512.7|9509.5|9508|9515.1|9512.7|9509.5|9507.6|140
1669181100000|2022-11-23 05:25:00|9509.9|9507.5|9504.9|9502.5|9510|9507.6|9504.9|9502.5|314
1669181400000|2022-11-23 05:30:00|9504.8|9502.4|9508.6|9506.2|9509.2|9506.9|9504.2|9501.8|364
1669181700000|2022-11-23 05:35:00|9508.8|9506.4|9506.4|9504|9509.2|9506.8|9505.1|9502.7|262
1669182000000|2022-11-23 05:40:00|9506.6|9504.2|9505.7|9503.3|9507.4|9505.5|9505.3|9502.9|203
1669182300000|2022-11-23 05:45:00|9505.6|9503.2|9507.3|9505.8|9508.3|9506.5|9505.6|9503.2|198
1669182600000|2022-11-23 05:50:00|9507.1|9505.6|9506.2|9503.8|9508.5|9506.5|9504.4|9502.5|267
1669182900000|2022-11-23 05:55:00|9506|9503.6|9508.6|9506.2|9509|9506.8|9506|9503.6|272
1669183200000|2022-11-23 06:00:00|9508.5|9506.1|9507|9504.6|9509.5|9507.1|9506.7|9504.3|181
1669183500000|2022-11-23 06:05:00|9506.9|9504.5|9509.1|9506.7|9511.9|9509.5|9506.3|9504.2|286
1669183800000|2022-11-23 06:10:00|9509.2|9506.8|9507|9505.5|9510.3|9508.5|9506.9|9504.9|135
1669184100000|2022-11-23 06:15:00|9507.3|9504.9|9508.6|9506.2|9508.8|9506.8|9506.5|9504.5|156
1669184400000|2022-11-23 06:20:00|9508|9505.6|9509.4|9507|9509.6|9507.6|9507.5|9505.2|172
1669184700000|2022-11-23 06:25:00|9509.3|9506.9|9509.2|9507.7|9509.6|9507.7|9506.8|9504.8|195
1669185000000|2022-11-23 06:30:00|9507.4|9505.9|9506.8|9504.4|9508.6|9506.6|9506.2|9504.4|245
1669185300000|2022-11-23 06:35:00|9506.7|9504.3|9510.8|9508.4|9511.1|9508.7|9505.5|9503.4|222
1669185600000|2022-11-23 06:40:00|9510.9|9508.5|9509.2|9507.7|9512.1|9510.4|9509|9507.2|226
1669185900000|2022-11-23 06:45:00|9509.7|9507.3|9506.9|9504.5|9511.3|9509.4|9506.3|9503.9|268
1669186200000|2022-11-23 06:50:00|9507|9504.6|9506.3|9503.9|9507.5|9505.1|9504.4|9502.5|303
1669186500000|2022-11-23 06:55:00|9506.2|9503.8|9508.9|9506.5|9509|9506.6|9505.8|9503.8|249
1669186800000|2022-11-23 07:00:00|9508.9|9506.5|9511.2|9508.8|9513.4|9511|9507.9|9505.6|394
1669187100000|2022-11-23 07:05:00|9511.3|9508.9|9506.9|9504.5|9514|9511.8|9506.5|9504.5|275
1669187400000|2022-11-23 07:10:00|9506.5|9504.1|9504.6|9502.2|9508.9|9507.1|9503.6|9501.3|257
1669187700000|2022-11-23 07:15:00|9504.5|9502.1|9503.6|9501.2|9506.6|9504.9|9502.8|9500.4|363
1669188000000|2022-11-23 07:20:00|9503.3|9500.9|9503.8|9501.4|9508.1|9505.7|9502.9|9500.5|363
1669188300000|2022-11-23 07:25:00|9504.2|9501.8|9505.3|9502.9|9506.1|9504.3|9503.1|9500.7|301
1669188600000|2022-11-23 07:30:00|9505.2|9502.8|9502.6|9501.1|9507.1|9505.4|9502.3|9500.3|332
1669188900000|2022-11-23 07:35:00|9502.7|9501.2|9500.6|9498.2|9503.2|9501.4|9500.3|9498.2|292
1669189200000|2022-11-23 07:40:00|9500.5|9498.1|9499.7|9497.3|9502.2|9500.2|9498.6|9496.4|311
1669189500000|2022-11-23 07:45:00|9499.6|9497.2|9492.6|9490.2|9499.6|9497.6|9490.2|9487.8|407
1669189800000|2022-11-23 07:50:00|9492.5|9490.1|9496.5|9494.1|9496.6|9494.2|9491|9489|309
1669190100000|2022-11-23 07:55:00|9496.6|9494.2|9499.5|9497.1|9499.5|9497.4|9495.5|9493.9|327
1669190400000|2022-11-23 08:00:00|9499.6|9497.2|9510.7|9508.3|9511.2|9509.3|9499.6|9497.2|446
1669190700000|2022-11-23 08:05:00|9510.6|9508.2|9510.1|9507.7|9511.5|9509.6|9507.6|9505.7|386
1669191000000|2022-11-23 08:10:00|9510.3|9507.9|9514.8|9512.4|9515.1|9512.7|9509.5|9507.3|495
1669191300000|2022-11-23 08:15:00|9514.7|9512.3|9515.8|9514.3|9516.6|9514.6|9510.6|9508.2|462
1669191600000|2022-11-23 08:20:00|9515.7|9514.2|9517.6|9515.2|9517.9|9516.3|9514.4|9512.4|413
1669191900000|2022-11-23 08:25:00|9517.5|9515.1|9518|9515.6|9521.3|9518.9|9515.1|9513.6|499
1669192200000|2022-11-23 08:30:00|9517.8|9515.4|9522.9|9521.4|9524.3|9521.9|9515.7|9512|471
1669192500000|2022-11-23 08:35:00|9523.1|9521.6|9518.8|9516.4|9525.1|9523|9516.8|9514.4|371
1669192800000|2022-11-23 08:40:00|9519|9516.6|9523.3|9520.9|9524.5|9522.1|9518.3|9516.2|357
1669193100000|2022-11-23 08:45:00|9522.6|9520.2|9523.5|9521.1|9523.8|9521.4|9516.8|9514.4|482
1669193400000|2022-11-23 08:50:00|9523.3|9520.9|9521.7|9520.2|9523.6|9521.2|9520.9|9518.7|483
1669193700000|2022-11-23 08:55:00|9522.2|9519.8|9523|9520.6|9524.3|9521.9|9520.5|9518.1|407
1669194000000|2022-11-23 09:00:00|9522.8|9520.4|9528.9|9526.5|9529.5|9528|9522.3|9519.9|371
1669194300000|2022-11-23 09:05:00|9529|9526.6|9528.5|9527|9531.5|9529.6|9528.4|9526|409
1669194600000|2022-11-23 09:10:00|9528.6|9527.1|9524.1|9521.7|9528.6|9527.1|9521.2|9519.4|332
1669194900000|2022-11-23 09:15:00|9524.3|9521.9|9523.4|9521.9|9526.1|9524.2|9522.3|9520.5|341
1669195200000|2022-11-23 09:20:00|9523.5|9522|9522|9519.6|9525.8|9523.8|9519.6|9517.7|304
1669195500000|2022-11-23 09:25:00|9521.9|9520.5|9522.8|9520.4|9524.5|9522.4|9521.9|9519.7|296
1669195800000|2022-11-23 09:30:00|9522.9|9520.5|9522.6|9520.2|9525.9|9523.9|9521.9|9519.9|339
1669196100000|2022-11-23 09:35:00|9522.5|9520.1|9520.4|9518.9|9522.7|9520.8|9519.2|9517|273
1669196400000|2022-11-23 09:40:00|9520.3|9518.8|9515.9|9513.5|9520.6|9518.9|9515.6|9513.5|363
1669196700000|2022-11-23 09:45:00|9515.5|9514|9517.3|9514.9|9517.3|9515.2|9514.1|9512|299
1669197000000|2022-11-23 09:50:00|9517.4|9515.9|9514|9511.6|9517.8|9516.3|9513|9510.6|351
1669197300000|2022-11-23 09:55:00|9514.1|9511.7|9513.9|9512.4|9515.2|9513|9509.6|9507.3|339
1669197600000|2022-11-23 10:00:00|9514.4|9512|9520.9|9518.5|9521.3|9518.9|9514|9512|407
1669197900000|2022-11-23 10:05:00|9520.8|9518.4|9520.6|9518.2|9521.9|9519.8|9519.2|9516.8|436
1669198200000|2022-11-23 10:10:00|9520.8|9518.4|9527.6|9525.2|9528.7|9526.6|9520.6|9518.2|336
1669198500000|2022-11-23 10:15:00|9527.1|9525.6|9527.1|9524.7|9528.6|9526.9|9524.3|9522.7|311
1669198800000|2022-11-23 10:20:00|9527|9524.6|9531.4|9529|9533.1|9530.7|9526.6|9524.5|349
1669199100000|2022-11-23 10:25:00|9530.9|9529.4|9532|9529.6|9532.6|9530.9|9530.8|9528.8|258
1669199400000|2022-11-23 10:30:00|9531.7|9529.3|9532.9|9530.5|9534.1|9532.2|9531.2|9529|324
1669199700000|2022-11-23 10:35:00|9532.8|9530.4|9534.2|9531.8|9534.7|9532.3|9531.9|9529.9|311
1669200000000|2022-11-23 10:40:00|9534.1|9531.7|9530.5|9529|9534.8|9532.4|9529.3|9527.4|333
1669200300000|2022-11-23 10:45:00|9530.4|9528.9|9531|9528.6|9531.2|9529.5|9530|9527.9|139
1669200600000|2022-11-23 10:50:00|9531.1|9528.7|9530|9527.6|9531.6|9529.6|9529.4|9527.5|222
1669200900000|2022-11-23 10:55:00|9530.1|9527.7|9526|9523.6|9530.2|9527.8|9524.2|9522|212
1669201200000|2022-11-23 11:00:00|9526|9523.6|9525.1|9523.6|9526.5|9524.1|9524.4|9522.1|299
1669201500000|2022-11-23 11:05:00|9525.6|9523.2|9524.8|9522.4|9529.6|9527.2|9523.9|9521.9|398
1669201800000|2022-11-23 11:10:00|9524.9|9522.5|9528.4|9526|9530.2|9527.8|9524|9522|429
1669202100000|2022-11-23 11:15:00|9528.5|9526.1|9529.7|9527.3|9530.3|9528.1|9527.7|9525.5|373
1669202400000|2022-11-23 11:20:00|9529.6|9527.2|9526.6|9524.2|9530.9|9528.9|9526.1|9523.7|329
1669202700000|2022-11-23 11:25:00|9526.8|9524.4|9520.1|9517.7|9527.4|9525|9519.2|9517.3|409
1669203000000|2022-11-23 11:30:00|9519.8|9518.3|9523.1|9520.7|9524.6|9522.7|9519.4|9517.5|242
1669203300000|2022-11-23 11:35:00|9523.2|9520.8|9523.1|9520.7|9524.7|9522.9|9522.3|9520.4|189
1669203600000|2022-11-23 11:40:00|9523.3|9520.9|9522.6|9520.2|9524.6|9522.2|9522.5|9520.1|187
1669203900000|2022-11-23 11:45:00|9522.7|9520.3|9519.8|9517.4|9522.7|9520.3|9519.2|9517.1|222
1669204200000|2022-11-23 11:50:00|9519.6|9517.2|9515.8|9513.4|9519.7|9517.5|9512.2|9509.8|359
1669204500000|2022-11-23 11:55:00|9515.7|9513.3|9513.5|9511.1|9515.9|9513.9|9511|9508.9|413
1669204800000|2022-11-23 12:00:00|9513.2|9511.7|9516.7|9514.3|9518.1|9516.3|9513|9510.8|358
1669205100000|2022-11-23 12:05:00|9516.9|9514.5|9512.7|9510.3|9517.4|9515.5|9512.7|9510.3|355
1669205400000|2022-11-23 12:10:00|9512.9|9510.5|9507.9|9505.5|9512.9|9510.5|9507.8|9505.4|492
1669205700000|2022-11-23 12:15:00|9507.6|9505.2|9509.7|9507.3|9511.8|9509.4|9506.6|9504.2|409
1669206000000|2022-11-23 12:20:00|9509.8|9507.4|9507.6|9505.2|9511|9508.6|9506.4|9504|424
1669206300000|2022-11-23 12:25:00|9507.7|9505.3|9502.2|9499.8|9509.7|9507.3|9501.8|9499.8|431
1669206600000|2022-11-23 12:30:00|9502.1|9499.7|9496.4|9494.9|9503.6|9501.4|9496.4|9494.3|428
1669206900000|2022-11-23 12:35:00|9496.1|9494.6|9497.2|9494.8|9499.4|9497|9492.6|9490.2|405
1669207200000|2022-11-23 12:40:00|9497.3|9494.9|9502.1|9499.7|9502.3|9500.2|9494.7|9492.8|541
1669207500000|2022-11-23 12:45:00|9502|9499.6|9501.4|9499|9503.5|9501.1|9499.8|9497.4|448
1669207800000|2022-11-23 12:50:00|9501.6|9499.2|9502.7|9500.3|9504.5|9502.2|9500.3|9497.9|522
1669208100000|2022-11-23 12:55:00|9502.6|9500.2|9496.5|9494.1|9504.8|9502.7|9496.2|9493.8|503
1669208400000|2022-11-23 13:00:00|9496.8|9494.4|9499.9|9498.4|9500.5|9498.4|9496.5|9494.1|301
1669208700000|2022-11-23 13:05:00|9499.7|9498.2|9491.2|9488.8|9500.1|9498.2|9489.8|9487.8|364
1669209000000|2022-11-23 13:10:00|9491.3|9488.9|9487.3|9485.8|9492.9|9490.5|9487.2|9485.2|302
1669209300000|2022-11-23 13:15:00|9487.4|9485.9|9488.2|9486.7|9490.4|9488.3|9485.7|9483.3|352
1669209600000|2022-11-23 13:20:00|9488|9486.5|9495.9|9493.5|9496.9|9494.9|9487.6|9485.4|397
1669209900000|2022-11-23 13:25:00|9495.8|9493.4|9498.4|9493.4|9499.6|9497.2|9494|9491.6|484
1669210200000|2022-11-23 13:30:00|9499.2|9494.7|9486.6|9484.2|9500.3|9495.4|9482.2|9479.8|869
1669210500000|2022-11-23 13:35:00|9486.7|9484.3|9492.3|9490.8|9497.3|9495.2|9484.4|9482|655
1669210800000|2022-11-23 13:40:00|9492.2|9490.7|9497.4|9495|9497.9|9496.4|9489.2|9486.8|563
1669211100000|2022-11-23 13:45:00|9497.6|9495.2|9489.9|9487.5|9499.9|9498.4|9489|9486.9|442
1669211400000|2022-11-23 13:50:00|9490|9487.6|9491.7|9489.3|9493|9490.6|9486.2|9483.8|423
1669211700000|2022-11-23 13:55:00|9491.3|9489.8|9494|9491.6|9495.8|9493.5|9488.5|9486.4|476
1669212000000|2022-11-23 14:00:00|9494|9491.6|9491.9|9489.5|9494.6|9492.2|9490.1|9487.8|579
1669212300000|2022-11-23 14:05:00|9491.6|9489.2|9484.9|9482.5|9492.2|9489.8|9483|9480.7|644
1669212600000|2022-11-23 14:10:00|9484.7|9482.3|9480|9477.6|9486.4|9484.3|9477.2|9474.8|714
1669212900000|2022-11-23 14:15:00|9479.7|9477.3|9482.7|9480.3|9485.5|9483.4|9479.7|9477.3|615
1669213200000|2022-11-23 14:20:00|9482.8|9480.4|9488.3|9486.8|9490.2|9488.3|9482.3|9479.9|507
1669213500000|2022-11-23 14:25:00|9488.4|9486.9|9487.7|9486.2|9489.6|9487.8|9484.9|9482.5|568
1669213800000|2022-11-23 14:30:00|9487.8|9485.3|9484.1|9481.7|9489.6|9487.7|9483.1|9481.1|647
1669214100000|2022-11-23 14:35:00|9483.2|9480.8|9482.6|9480.2|9487.5|9485.1|9481.1|9479.3|502
1669214400000|2022-11-23 14:40:00|9482.7|9480.3|9488|9485.6|9488.2|9485.8|9482.7|9480.3|459
1669214700000|2022-11-23 14:45:00|9481.5|9476.5|9459.6|9457.2|9481.5|9476.5|9455.6|9453.2|756
1669215000000|2022-11-23 14:50:00|9459.3|9456.9|9449.3|9446.9|9460.6|9458.2|9444.2|9441.8|765
1669215300000|2022-11-23 14:55:00|9449.2|9446.8|9455.6|9452.5|9456.1|9453.7|9447.3|9444.9|688
1669215600000|2022-11-23 15:00:00|9456.1|9452.4|9456.1|9453.7|9462.1|9459.7|9451.2|9448.8|780
1669215900000|2022-11-23 15:05:00|9456.3|9453.9|9459.2|9456.8|9459.4|9457|9449.6|9447.5|687
1669216200000|2022-11-23 15:10:00|9459.5|9457.1|9453.3|9451.8|9460.6|9459.1|9450.3|9448.3|667
1669216500000|2022-11-23 15:15:00|9453.2|9451.7|9449.2|9446.8|9458.7|9457.1|9445.8|9443.8|626
1669216800000|2022-11-23 15:20:00|9450.4|9448|9452.8|9450.4|9457.7|9455.7|9448.5|9446.5|495
1669217100000|2022-11-23 15:25:00|9452.1|9450.6|9452.3|9449.9|9453.3|9451.6|9446|9444|455
1669217400000|2022-11-23 15:30:00|9452.4|9450|9442.9|9440.5|9452.4|9450.2|9438.2|9435.8|522
1669217700000|2022-11-23 15:35:00|9443.2|9440.8|9432|9430.5|9444.1|9442.4|9431.7|9429.8|583
1669218000000|2022-11-23 15:40:00|9431.9|9430.4|9428.9|9427.4|9432.5|9430.6|9425.5|9423.6|523
1669218300000|2022-11-23 15:45:00|9429|9427.5|9425.3|9422.9|9431.7|9429.3|9422.3|9420.4|617
1669218600000|2022-11-23 15:50:00|9425.4|9423|9428.3|9426.8|9430.5|9429|9422.3|9420.8|522
1669218900000|2022-11-23 15:55:00|9428.2|9426.7|9425.9|9423.5|9428.8|9427.2|9423.5|9421.8|621
1669219200000|2022-11-23 16:00:00|9425.3|9423.8|9431.3|9429.8|9432|9430.1|9422.8|9421.1|876
1669219500000|2022-11-23 16:05:00|9431.4|9429.9|9431.8|9429.4|9432.8|9431|9427.7|9425.3|851
1669219800000|2022-11-23 16:10:00|9431.7|9429.3|9427.7|9425.3|9431.7|9429.3|9424.9|9422.5|909
1669220100000|2022-11-23 16:15:00|9427.5|9426|9430.6|9428.2|9431.8|9429.8|9426.9|9424.9|644
1669220400000|2022-11-23 16:20:00|9430.4|9428|9427.1|9424.7|9431|9428.6|9422.8|9420.6|721
1669220700000|2022-11-23 16:25:00|9426.4|9424.9|9429.4|9427|9430.1|9427.7|9424.9|9422.5|536
1669221000000|2022-11-23 16:30:00|9429.2|9426.8|9426.6|9424.2|9431.5|9429.1|9426.3|9424.2|614
1669221300000|2022-11-23 16:35:00|9426.7|9424.3|9428.7|9426.3|9430.2|9427.8|9426|9423.8|676
1669221600000|2022-11-23 16:40:00|9429.1|9426.7|9426.3|9423.9|9430.5|9428.1|9425.5|9423.1|617
1669221900000|2022-11-23 16:45:00|9426.5|9424.1|9432.9|9430.5|9435.3|9432.9|9425.9|9423.5|673
1669222200000|2022-11-23 16:50:00|9433.1|9430.7|9437.9|9435.5|9437.9|9435.7|9430.9|9428.5|551
1669222500000|2022-11-23 16:55:00|9437.5|9435.1|9433.4|9431.9|9439.8|9437.9|9432.4|9430.4|737
1669222800000|2022-11-23 17:00:00|9434.1|9431.7|9440.8|9438.4|9441|9438.6|9434.1|9431.7|520
1669223100000|2022-11-23 17:05:00|9440.7|9438.3|9432.9|9430.5|9440.9|9439|9432.4|9430.5|375
1669223400000|2022-11-23 17:10:00|9432.8|9430.4|9432.6|9430.2|9435.1|9433.2|9431.2|9429.1|287
1669223700000|2022-11-23 17:15:00|9432.7|9430.3|9433.8|9432.3|9435.5|9433.6|9431|9428.6|328
1669224000000|2022-11-23 17:20:00|9434.3|9431.9|9433.7|9432.2|9434.7|9432.8|9431.9|9430.4|267
1669224300000|2022-11-23 17:25:00|9433.6|9432.1|9434.9|9433.4|9435.8|9434.2|9431.3|9429.8|263
1669224600000|2022-11-23 17:30:00|9435.2|9432.8|9435|9432.6|9437.9|9436|9433.1|9431.5|388
1669224900000|2022-11-23 17:35:00|9434.9|9432.5|9430.4|9428.9|9435.2|9432.8|9429.7|9427.4|334
1669225200000|2022-11-23 17:40:00|9430.6|9429.1|9431.6|9430.1|9432.9|9430.8|9429.2|9427.7|283
1669225500000|2022-11-23 17:45:00|9431.8|9430.3|9435.6|9434.1|9435.8|9434.1|9431|9429.2|359
1669225800000|2022-11-23 17:50:00|9436.6|9434.2|9438.6|9436.2|9442.1|9440.1|9436.6|9434.2|539
1669226100000|2022-11-23 17:55:00|9438.7|9436.3|9444.5|9442.1|9444.5|9442.6|9438.7|9436.3|373
1669226400000|2022-11-23 18:00:00|9444.1|9442.6|9445.2|9442.8|9445.5|9443.5|9441.9|9439.5|443
1669226700000|2022-11-23 18:05:00|9445.3|9442.9|9447.2|9444.8|9448.9|9446.5|9443.6|9441.4|393
1669227000000|2022-11-23 18:10:00|9447.3|9444.9|9448.5|9446.1|9448.6|9446.2|9445.7|9443.6|289
1669227300000|2022-11-23 18:15:00|9448.4|9446|9445|9442.6|9448.4|9446|9443.5|9441.2|347
1669227600000|2022-11-23 18:20:00|9445.7|9443.3|9444.9|9442.5|9445.9|9443.5|9441.5|9439.1|299
1669227900000|2022-11-23 18:25:00|9445|9442.6|9442.9|9441.4|9446.2|9444.4|9441.9|9440|336
1669228200000|2022-11-23 18:30:00|9442.8|9441.3|9440.7|9439.2|9443|9441.4|9439.9|9437.9|279
1669228500000|2022-11-23 18:35:00|9440.6|9439.1|9436.2|9433.8|9440.7|9439.1|9434.6|9433|266
1669228800000|2022-11-23 18:40:00|9435.7|9433.3|9434.3|9431.9|9436.4|9434.2|9433.3|9431.3|313
1669229100000|2022-11-23 18:45:00|9434.4|9432|9435.3|9432.9|9435.4|9433.5|9433.2|9431.5|240
1669229400000|2022-11-23 18:50:00|9435.4|9433|9441.9|9439.5|9442.4|9440.4|9434.6|9432.7|438
1669229700000|2022-11-23 18:55:00|9442|9439.6|9441.4|9436.4|9442.2|9439.9|9438.6|9434.1|352
1669230000000|2022-11-23 19:00:00|9440.9|9435.9|9417.6|9415.2|9446.9|9444.5|9416.3|9413.9|1476
1669230300000|2022-11-23 19:05:00|9417.3|9414.9|9426.8|9424.4|9430.3|9428.1|9417.1|9414.7|1082
1669230600000|2022-11-23 19:10:00|9426.6|9424.2|9427.7|9425.3|9435.2|9432.8|9424.7|9422.3|981
1669230900000|2022-11-23 19:15:00|9428.2|9425.8|9425.2|9422.8|9428.2|9425.8|9420.4|9418|1023
1669231200000|2022-11-23 19:20:00|9425|9422.6|9419.7|9417.3|9425.7|9423.4|9419.1|9417.2|805
1669231500000|2022-11-23 19:25:00|9419.6|9417.2|9418.7|9416.3|9420.1|9417.8|9412.9|9410.9|877
1669231800000|2022-11-23 19:30:00|9418.8|9416.4|9421.1|9419.6|9421.1|9419.6|9416.7|9414.7|664
1669232100000|2022-11-23 19:35:00|9421|9419.5|9424.1|9422.6|9425.2|9423.4|9421|9419.5|642
1669232400000|2022-11-23 19:40:00|9424.2|9422.7|9420.9|9418.5|9425.5|9424|9419.5|9417.5|469
1669232700000|2022-11-23 19:45:00|9421|9418.6|9423.6|9421.2|9424.2|9421.8|9420.4|9418.5|505
1669233000000|2022-11-23 19:50:00|9423.5|9421.1|9425.6|9423.2|9426.9|9424.9|9423.2|9420.9|536
1669233300000|2022-11-23 19:55:00|9425.7|9423.3|9419.9|9418.4|9425.7|9423.3|9419.6|9417.6|652
1669233600000|2022-11-23 20:00:00|9420|9418.5|9422.5|9420.1|9425.2|9423.1|9420|9418.5|493
1669233900000|2022-11-23 20:05:00|9422.6|9420.2|9424.8|9422.4|9425.1|9422.7|9420|9417.6|489
1669234200000|2022-11-23 20:10:00|9424.9|9422.5|9419.9|9417.5|9425.2|9422.8|9419.7|9417.3|550
1669234500000|2022-11-23 20:15:00|9419.7|9417.3|9420.9|9418.5|9420.9|9419|9418.4|9416.2|449
1669234800000|2022-11-23 20:20:00|9420.5|9419|9421.5|9419.1|9422.1|9420.3|9419.5|9417.5|409
1669235100000|2022-11-23 20:25:00|9421.6|9419.2|9421.6|9419.2|9423.2|9421.3|9419.9|9417.5|408
1669235400000|2022-11-23 20:30:00|9421.5|9419.1|9423.3|9420.9|9423.7|9421.7|9420.4|9418|522
1669235700000|2022-11-23 20:35:00|9423.2|9420.8|9421.3|9419.8|9423.4|9421|9420.2|9417.8|523
1669236000000|2022-11-23 20:40:00|9421.6|9419.2|9421.7|9419.3|9423.3|9421.2|9420.8|9418.7|450
1669236300000|2022-11-23 20:45:00|9421.6|9419.2|9422.8|9420.4|9424|9421.7|9421.2|9419.2|366
1669236600000|2022-11-23 20:50:00|9422.7|9420.3|9420.1|9417.7|9422.7|9420.5|9418.3|9416.1|390
1669236900000|2022-11-23 20:55:00|9419.9|9418.4|9420.9|9419.4|9424.3|9422.5|9419.8|9417.8|582
1669237200000|2022-11-23 21:00:00|9420.5|9419|9423.3|9420.9|9423.4|9421.5|9419.9|9418.1|317
1669237500000|2022-11-23 21:05:00|9423|9421.5|9423.2|9420.8|9425.5|9423.1|9422.8|9420.4|159
1669237800000|2022-11-23 21:10:00|9423.1|9420.7|9424.6|9422.2|9425.3|9422.9|9422.9|9420.5|346
1669238100000|2022-11-23 21:15:00|9424.5|9422.1|9423.9|9422.4|9424.6|9422.6|9423.7|9421.6|163
1669238400000|2022-11-23 21:20:00|9424|9422.5|9422.6|9420.2|9424|9422.5|9421.9|9420|163
1669238700000|2022-11-23 21:25:00|9422.8|9420.4|9424|9422.5|9424.7|9422.5|9422.4|9420|145
1669239000000|2022-11-23 21:30:00|9423.8|9422.3|9424|9421.6|9424.2|9422.3|9423.2|9420.9|361
1669239300000|2022-11-23 21:35:00|9423.9|9421.5|9422.1|9419.7|9424|9421.6|9421.9|9419.5|230
1669239600000|2022-11-23 21:40:00|9422|9419.6|9423.7|9421.3|9423.7|9421.3|9421.9|9419.5|141
1669239900000|2022-11-23 21:45:00|9423.8|9421.4|9424.8|9422.4|9425.1|9422.8|9423.8|9421.4|116
1669240200000|2022-11-23 21:50:00|9424.9|9422.5|9425.9|9423.5|9426|9423.6|9424.7|9422.3|127
1669240500000|2022-11-23 21:55:00|9426|9423.6|9429.2|9424.2|9430.7|9425.7|9425.7|9422.9|459
1669240800000|2022-11-23 22:00:00|9429.3|9424.3|9429.5|9424.5|9433.5|9428.5|9428.8|9423.8|28
1669241100000|2022-11-23 22:05:00|9430.6|9425.6|9428|9423|9430.6|9425.6|9427.7|9422.7|46
1669241400000|2022-11-23 22:10:00|9428.1|9423.1|9428.2|9423.2|9429.3|9424.3|9427.9|9422.9|66
1669241700000|2022-11-23 22:15:00|9428.3|9423.3|9429.4|9424.4|9429.5|9424.5|9428.3|9423.3|19
1669242000000|2022-11-23 22:20:00|9429.5|9424.5|9429.7|9424.7|9430.3|9425.3|9428.7|9423.7|85
1669242300000|2022-11-23 22:25:00|9428.4|9423.4|9428.2|9423.2|9429.3|9424.3|9428|9423|45
1669242600000|2022-11-23 22:30:00|9427.6|9422.6|9429|9424|9430.1|9425.1|9427.3|9422.3|128
1669242900000|2022-11-23 22:35:00|9428.5|9423.5|9428.5|9423.5|9429.4|9424.4|9427.9|9422.9|85
1669243200000|2022-11-23 22:40:00|9428.4|9423.4|9428.5|9423.5|9429.3|9424.3|9428.1|9423.1|69
1669243500000|2022-11-23 22:45:00|9428.3|9423.3|9428|9423|9428.8|9423.8|9427.9|9422.9|34
1669243800000|2022-11-23 22:50:00|9428.1|9423.1|9428.5|9423.5|9429.2|9424.2|9427.4|9422.4|198
1669244100000|2022-11-23 22:55:00|9428.3|9423.3|9425.9|9420.9|9429.6|9424.6|9424.4|9419.4|263
1669244400000|2022-11-23 23:00:00|9423.7|9418.7|9424.1|9419.1|9427.6|9422.6|9420.1|9415.1|241
1669244700000|2022-11-23 23:05:00|9424|9418.6|9424.6|9419.6|9425.3|9420.3|9422.7|9417.7|231
1669245000000|2022-11-23 23:10:00|9424.5|9419.5|9422.5|9419.3|9426.6|9422.6|9421.6|9416.6|272
1669245300000|2022-11-23 23:15:00|9422.6|9419.2|9416.2|9413.8|9423.2|9419.3|9413.6|9411.1|738
1669245600000|2022-11-23 23:20:00|9416.3|9413.9|9414.3|9411.9|9417.3|9414.9|9412|9409.6|1040
1669245900000|2022-11-23 23:25:00|9414.2|9411.8|9413.4|9411|9415.3|9412.9|9410.8|9408.4|541
1669246200000|2022-11-23 23:30:00|9413.3|9410.9|9414.3|9411.9|9416.2|9413.8|9413.1|9410.7|277
1669246500000|2022-11-23 23:35:00|9414.4|9412|9414.7|9412.3|9414.9|9412.5|9413.5|9411.1|273
1669246800000|2022-11-23 23:40:00|9414.8|9412.4|9413.1|9410.7|9415|9412.6|9412.9|9410.5|213
1669247100000|2022-11-23 23:45:00|9413|9410.6|9412.9|9410.5|9413.7|9411.3|9411.9|9409.5|258
1669247400000|2022-11-23 23:50:00|9412.8|9410.4|9412.3|9409.9|9413.4|9411|9410.8|9408.4|241
1669247700000|2022-11-23 23:55:00|9412.8|9410.4|9411.7|9409.3|9413.2|9410.8|9410.1|9407.7|245
1669248000000|2022-11-24 00:00:00|9411.8|9409.4|9415.6|9413.2|9415.9|9413.8|9409.9|9407.5|400
1669248300000|2022-11-24 00:05:00|9415.7|9413.3|9419.7|9417.3|9419.7|9417.9|9414.7|9412.7|299
1669248600000|2022-11-24 00:10:00|9419.6|9417.2|9419|9416.6|9419.7|9417.9|9418|9416|140
1669248900000|2022-11-24 00:15:00|9419.7|9417.3|9419.3|9416.9|9419.8|9417.5|9417.8|9415.5|240
1669249200000|2022-11-24 00:20:00|9419.2|9416.8|9419.2|9416.8|9419.8|9417.8|9418.6|9416.5|335
1669249500000|2022-11-24 00:25:00|9419.3|9416.9|9417.5|9416|9419.7|9417.8|9417.4|9415.4|195
1669249800000|2022-11-24 00:30:00|9417.6|9416.1|9414.6|9412.2|9418|9416.1|9413.5|9411.2|269
1669250100000|2022-11-24 00:35:00|9414.5|9412.1|9413.8|9412.3|9414.8|9412.9|9413.4|9411.1|230
1669250400000|2022-11-24 00:40:00|9413.7|9412.2|9414.8|9412.4|9415|9413.1|9411.6|9409.6|249
1669250700000|2022-11-24 00:45:00|9414.7|9412.3|9415.5|9413.1|9415.5|9413.2|9414.1|9411.9|222
1669251000000|2022-11-24 00:50:00|9415.4|9413|9413.1|9410.7|9416.9|9414.8|9411.7|9409.3|319
1669251300000|2022-11-24 00:55:00|9412.7|9410.3|9411.3|9408.9|9413.3|9411|9409.6|9407.2|399
1669251600000|2022-11-24 01:00:00|9411.2|9408.8|9407.7|9405.3|9412.7|9410.3|9406.8|9404.4|509
1669251900000|2022-11-24 01:05:00|9407.8|9405.4|9408.3|9405.9|9408.6|9406.2|9406.4|9404|373
1669252200000|2022-11-24 01:10:00|9408.4|9406|9410.6|9408.2|9411.9|9409.9|9408.2|9405.9|263
1669252500000|2022-11-24 01:15:00|9410.5|9408.1|9409.5|9407.1|9410.6|9408.2|9408.6|9406.7|249
1669252800000|2022-11-24 01:20:00|9409.4|9407|9407.1|9405.6|9409.5|9407.1|9405.3|9403.5|328
1669253100000|2022-11-24 01:25:00|9407|9405.5|9408.8|9407.3|9409.4|9407.4|9405.9|9404.1|371
1669253400000|2022-11-24 01:30:00|9408.7|9407.2|9414.5|9412.1|9414.7|9412.7|9408|9405.8|374
1669253700000|2022-11-24 01:35:00|9414.4|9412|9412.2|9409.8|9415.4|9413.1|9411|9409|358
1669254000000|2022-11-24 01:40:00|9412.1|9409.7|9407.2|9404.8|9412.1|9410|9405.5|9403.7|445
1669254300000|2022-11-24 01:45:00|9407.1|9404.7|9403.9|9401.5|9407.7|9405.4|9402.4|9400.2|321
1669254600000|2022-11-24 01:50:00|9403.8|9401.4|9401.1|9399.6|9406.3|9404.1|9400.9|9399|414
1669254900000|2022-11-24 01:55:00|9401|9399.5|9401.4|9399|9404.6|9402.7|9399.7|9397.6|427
1669255200000|2022-11-24 02:00:00|9401.3|9398.9|9404.1|9402.6|9404.6|9403.1|9398.1|9395.7|441
1669255500000|2022-11-24 02:05:00|9404.2|9402.7|9402.6|9400.2|9404.7|9403.1|9402.1|9400|287
1669255800000|2022-11-24 02:10:00|9402.9|9400.5|9406.3|9403.9|9406.9|9404.7|9402|9399.7|319
1669256100000|2022-11-24 02:15:00|9406.4|9404|9404.5|9402.1|9407.3|9404.9|9403.6|9401.6|285
1669256400000|2022-11-24 02:20:00|9404.6|9402.2|9407.3|9404.9|9407.3|9404.9|9403.8|9401.8|281
1669256700000|2022-11-24 02:25:00|9406.8|9405.3|9408.5|9406.1|9408.7|9406.8|9405.8|9403.8|230
1669257000000|2022-11-24 02:30:00|9408.6|9406.2|9405.5|9403.1|9408.7|9406.3|9404.9|9402.8|346
1669257300000|2022-11-24 02:35:00|9405.4|9403|9400.6|9398.2|9406.7|9404.3|9400.2|9397.8|420
1669257600000|2022-11-24 02:40:00|9400.5|9398.1|9400.4|9398|9401.2|9398.9|9397.9|9395.5|329
1669257900000|2022-11-24 02:45:00|9399.8|9397.4|9401.9|9400.4|9402.8|9400.6|9399.6|9397.4|381
1669258200000|2022-11-24 02:50:00|9402|9400.5|9400.9|9398.5|9405.1|9402.7|9400.8|9398.4|437
1669258500000|2022-11-24 02:55:00|9401|9398.6|9403.3|9400.9|9403.8|9401.4|9400.7|9398.4|448
1669258800000|2022-11-24 03:00:00|9403.3|9400.9|9397.7|9396.2|9403.5|9402|9397.5|9395.4|287
1669259100000|2022-11-24 03:05:00|9397.8|9396.3|9396.3|9394.8|9399.1|9397.4|9396.3|9394.3|285
1669259400000|2022-11-24 03:10:00|9396.2|9394.7|9394.1|9391.7|9398.7|9397.2|9393.4|9391.4|276
1669259700000|2022-11-24 03:15:00|9394|9391.6|9395.7|9394.2|9396.5|9394.4|9392.4|9390.4|239
1669260000000|2022-11-24 03:20:00|9395.8|9394.3|9391.2|9389.7|9396.6|9394.7|9391.2|9389.5|258
1669260300000|2022-11-24 03:25:00|9391.7|9389.3|9392.4|9390.9|9392.8|9391|9390.1|9388.1|185
1669260600000|2022-11-24 03:30:00|9392.3|9390.8|9395.8|9394.3|9397.3|9395.3|9392.1|9390.6|278
1669260900000|2022-11-24 03:35:00|9395.7|9394.2|9394|9391.6|9396.5|9394.4|9393.6|9391.6|287
1669261200000|2022-11-24 03:40:00|9394.1|9391.7|9394.6|9392.2|9395.4|9393.4|9392.4|9390.2|298
1669261500000|2022-11-24 03:45:00|9394.7|9392.3|9390.9|9389.4|9394.7|9392.4|9390.9|9389.4|259
1669261800000|2022-11-24 03:50:00|9391|9389.5|9389.8|9387.4|9391.5|9389.6|9389|9387.1|293
1669262100000|2022-11-24 03:55:00|9389.5|9388|9389.9|9388.4|9391.1|9389.3|9388.3|9386.4|363
1669262400000|2022-11-24 04:00:00|9390.4|9388|9394.8|9392.4|9394.9|9392.8|9389.7|9387.7|483
1669262700000|2022-11-24 04:05:00|9394.1|9392.6|9397.1|9394.7|9397.2|9394.9|9393.9|9392|319
1669263000000|2022-11-24 04:10:00|9397.2|9394.8|9396.1|9393.7|9397.2|9395|9395.2|9392.8|335
1669263300000|2022-11-24 04:15:00|9396|9393.6|9396.8|9394.4|9396.9|9395|9395.1|9393|193
1669263600000|2022-11-24 04:20:00|9396.6|9394.2|9398.3|9395.9|9399|9396.9|9396.2|9394.2|289
1669263900000|2022-11-24 04:25:00|9398.2|9395.8|9398.2|9395.8|9399|9396.9|9396.9|9394.5|350
1669264200000|2022-11-24 04:30:00|9398.3|9395.9|9399|9396.6|9399.6|9397.2|9397.6|9395.4|285
1669264500000|2022-11-24 04:35:00|9398.8|9396.4|9397.7|9395.3|9399.5|9397.1|9396.8|9394.4|285
1669264800000|2022-11-24 04:40:00|9397.4|9395|9396.1|9393.7|9398.1|9395.7|9395.2|9392.8|329
1669265100000|2022-11-24 04:45:00|9396.3|9393.9|9395.4|9393.9|9397.4|9395.4|9394.2|9392|305
1669265400000|2022-11-24 04:50:00|9395.5|9394|9396.8|9394.4|9397.7|9395.6|9395.5|9393.4|390
1669265700000|2022-11-24 04:55:00|9396.7|9394.3|9392.9|9390.5|9396.7|9394.6|9392.3|9389.9|280
1669266000000|2022-11-24 05:00:00|9392.8|9390.4|9391.5|9389.1|9393.1|9390.7|9390.3|9388.2|185
1669266300000|2022-11-24 05:05:00|9391.4|9389|9394.1|9391.7|9394.1|9392.2|9391.4|9389|210
1669266600000|2022-11-24 05:10:00|9393.9|9391.5|9396.2|9393.8|9396.6|9394.6|9393.9|9391.5|269
1669266900000|2022-11-24 05:15:00|9396.4|9394|9395|9392.6|9396.6|9395.1|9393.3|9391.4|201
1669267200000|2022-11-24 05:20:00|9395.1|9392.7|9393.8|9392.3|9395.9|9393.7|9393.1|9390.8|230
1669267500000|2022-11-24 05:25:00|9393.6|9392.1|9392.7|9390.3|9394.1|9392.1|9391.3|9389.3|275
1669267800000|2022-11-24 05:30:00|9392.8|9390.4|9392|9390.5|9395.4|9393.5|9391.9|9390.1|210
1669268100000|2022-11-24 05:35:00|9392.1|9390.6|9391|9388.6|9392.1|9390.6|9389|9387.5|169
1669268400000|2022-11-24 05:40:00|9390.2|9388.7|9393.6|9391.2|9394.1|9392.6|9389.3|9387.3|333
1669268700000|2022-11-24 05:45:00|9393.2|9391.7|9393.8|9391.4|9395.2|9393.3|9392.7|9390.3|355
1669269000000|2022-11-24 05:50:00|9393.7|9391.3|9395.4|9393|9395.9|9394.1|9393.2|9391.3|351
1669269300000|2022-11-24 05:55:00|9395.2|9392.8|9397.9|9395.5|9398.2|9396.2|9393.7|9391.9|438
1669269600000|2022-11-24 06:00:00|9397.8|9395.4|9396.7|9394.3|9398.4|9396.5|9394.7|9392.3|362
1669269900000|2022-11-24 06:05:00|9396.6|9394.2|9398.9|9396.5|9399.4|9397.6|9395.3|9393.4|336
1669270200000|2022-11-24 06:10:00|9399|9396.6|9396.4|9394|9399.5|9397.1|9395.6|9393.2|297
1669270500000|2022-11-24 06:15:00|9396.3|9393.9|9399.2|9396.8|9399.3|9397.3|9393.2|9390.8|270
1669270800000|2022-11-24 06:20:00|9399.1|9396.7|9404.9|9402.5|9405.2|9402.8|9399.1|9396.7|302
1669271100000|2022-11-24 06:25:00|9404.8|9402.4|9406.6|9404.2|9407.3|9404.9|9402.9|9400.5|439
1669271400000|2022-11-24 06:30:00|9406.4|9404|9404.5|9402.1|9406.4|9404|9403.5|9401.5|246
1669271700000|2022-11-24 06:35:00|9404.6|9402.2|9402.7|9401.2|9405.3|9403.2|9402.7|9400.9|230
1669272000000|2022-11-24 06:40:00|9403.3|9400.9|9402.6|9400.2|9405.1|9402.7|9401.2|9399.7|264
1669272300000|2022-11-24 06:45:00|9402.7|9400.3|9402.3|9400.8|9405.1|9403.2|9402|9400.1|263
1669272600000|2022-11-24 06:50:00|9402.7|9400.3|9408.3|9405.9|9409.4|9407.6|9402|9400.2|322
1669272900000|2022-11-24 06:55:00|9408.2|9405.8|9408.4|9406|9409.7|9407.8|9406.3|9404.4|279
1669273200000|2022-11-24 07:00:00|9408.3|9405.9|9405.8|9403.4|9412.3|9409.9|9404.3|9402.3|450
1669273500000|2022-11-24 07:05:00|9405.9|9403.5|9408.2|9405.8|9410.1|9408.4|9403.2|9401.2|553
1669273800000|2022-11-24 07:10:00|9408.5|9406.1|9410.5|9408.1|9410.6|9408.5|9407.4|9405.2|476
1669274100000|2022-11-24 07:15:00|9410.4|9408|9411.8|9409.4|9412.1|9410.3|9408.1|9405.9|374
1669274400000|2022-11-24 07:20:00|9411.9|9409.5|9410.1|9407.7|9411.9|9409.5|9407.6|9405.4|345
1669274700000|2022-11-24 07:25:00|9410|9407.6|9406.9|9404.5|9410.1|9408|9405.2|9403.2|434
1669275000000|2022-11-24 07:30:00|9406.8|9404.4|9410.1|9408.6|9410.4|9408.6|9404.3|9402.1|470
1669275300000|2022-11-24 07:35:00|9410|9408.5|9411.5|9409.1|9413.3|9410.9|9409.1|9407|357
1669275600000|2022-11-24 07:40:00|9411.4|9409|9405.2|9402.8|9411.9|9410|9405.1|9402.7|543
1669275900000|2022-11-24 07:45:00|9405.1|9402.7|9406.5|9405|9408.4|9406.8|9404.4|9402|378
1669276200000|2022-11-24 07:50:00|9406.6|9405.1|9412.8|9411.3|9413.4|9411.5|9406.5|9404.6|427
1669276500000|2022-11-24 07:55:00|9412.7|9411.2|9415.2|9412.8|9417.5|9415.8|9412.5|9410.3|646
1669276800000|2022-11-24 08:00:00|9415.4|9413|9425.2|9422.8|9425.6|9423.2|9414.6|9412.2|900
1669277100000|2022-11-24 08:05:00|9425|9422.6|9427.9|9425.5|9432.2|9430.5|9423.4|9421.7|813
1669277400000|2022-11-24 08:10:00|9427.8|9425.4|9423.9|9422.4|9429.8|9427.6|9423.1|9421.2|530
1669277700000|2022-11-24 08:15:00|9424.3|9421.9|9428.2|9425.8|9428.5|9426.5|9421.5|9419.2|537
1669278000000|2022-11-24 08:20:00|9428.1|9425.7|9427.9|9425.5|9431.7|9429.7|9423.8|9421.8|686
1669278300000|2022-11-24 08:25:00|9427.8|9425.4|9426.7|9424.3|9432.1|9430|9426.2|9424.3|576
1669278600000|2022-11-24 08:30:00|9426.8|9424.4|9427.6|9425.2|9430.5|9428.7|9426|9423.6|695
1669278900000|2022-11-24 08:35:00|9427.5|9425.1|9423|9421.5|9428.1|9425.7|9422.1|9420.1|472
1669279200000|2022-11-24 08:40:00|9423.1|9421.6|9429.7|9427.3|9429.8|9427.8|9422.4|9420.5|517
1669279500000|2022-11-24 08:45:00|9429.8|9427.4|9426.7|9424.3|9430.2|9428.3|9422.1|9420.5|385
1669279800000|2022-11-24 08:50:00|9426.5|9424.1|9435.8|9433.4|9436.9|9434.5|9425.8|9423.4|440
1669280100000|2022-11-24 08:55:00|9435.7|9433.3|9441.2|9438.8|9442.9|9440.6|9435.4|9433.2|426
1669280400000|2022-11-24 09:00:00|9440.9|9438.5|9434.3|9432.8|9441|9438.5|9431.9|9429.9|540
1669280700000|2022-11-24 09:05:00|9434.1|9432.6|9429.5|9428|9434.1|9432.6|9428.4|9426.4|432
1669281000000|2022-11-24 09:10:00|9429.6|9428.1|9439.7|9437.3|9441.2|9439|9425.4|9423|498
1669281300000|2022-11-24 09:15:00|9439.6|9437.2|9438.9|9436.5|9443.7|9441.5|9437.2|9435.2|676
1669281600000|2022-11-24 09:20:00|9439.7|9438.2|9432.2|9429.8|9440.1|9438.2|9431.3|9429.4|623
1669281900000|2022-11-24 09:25:00|9432.3|9429.9|9431.9|9429.5|9433.7|9431.6|9428.5|9426.2|786
1669282200000|2022-11-24 09:30:00|9432|9430.5|9432.3|9430.8|9433.3|9431.8|9430.5|9429|448
1669282500000|2022-11-24 09:35:00|9432.4|9430.9|9440.5|9438.1|9440.8|9438.7|9430.5|9429|479
1669282800000|2022-11-24 09:40:00|9440.6|9438.2|9438.2|9436.7|9440.9|9438.7|9436.8|9434.9|335
1669283100000|2022-11-24 09:45:00|9438.6|9436.2|9436.5|9434.1|9440.5|9438.5|9433.7|9431.6|331
1669283400000|2022-11-24 09:50:00|9436.4|9434|9433.3|9430.9|9438.9|9436.5|9433.2|9430.8|413
1669283700000|2022-11-24 09:55:00|9433.2|9430.8|9435.7|9433.3|9435.7|9433.8|9427.3|9425.8|416
1669284000000|2022-11-24 10:00:00|9435.8|9433.4|9431.9|9429.5|9437.1|9434.9|9430.4|9428|774
1669284300000|2022-11-24 10:05:00|9432|9429.6|9433.4|9431|9433.6|9431.5|9426.4|9424|925
1669284600000|2022-11-24 10:10:00|9433|9430.6|9430.5|9428.1|9433|9430.6|9426.2|9423.8|752
1669284900000|2022-11-24 10:15:00|9430.4|9428|9429.6|9427.2|9432.2|9429.8|9427.9|9425.5|730
1669285200000|2022-11-24 10:20:00|9429.8|9427.4|9433.1|9430.7|9433.4|9431|9427.5|9425.1|689
1669285500000|2022-11-24 10:25:00|9433|9430.6|9440.5|9438.1|9441|9439.2|9431|9428.7|711
1669285800000|2022-11-24 10:30:00|9440.5|9438.1|9446.6|9444.2|9447|9444.7|9440.3|9437.9|620
1669286100000|2022-11-24 10:35:00|9446.3|9443.9|9437.2|9434.8|9446.8|9444.4|9434.5|9432.2|594
1669286400000|2022-11-24 10:40:00|9437.5|9435.1|9437.2|9434.8|9443.2|9441.1|9436.4|9434|557
1669286700000|2022-11-24 10:45:00|9437.3|9434.9|9430.1|9427.7|9437.6|9435.2|9429.6|9427.2|747
1669287000000|2022-11-24 10:50:00|9430|9427.6|9432.1|9429.7|9433.3|9431.1|9429.9|9427.5|391
1669287300000|2022-11-24 10:55:00|9432.2|9429.8|9431.8|9429.4|9434.8|9432.5|9429.7|9427.3|410
1669287600000|2022-11-24 11:00:00|9430.7|9428.3|9431.8|9429.4|9433.1|9431.1|9430.2|9428|591
1669287900000|2022-11-24 11:05:00|9431.9|9429.5|9435.6|9433.2|9437.2|9434.8|9431.1|9428.9|568
1669288200000|2022-11-24 11:10:00|9435.2|9432.8|9437.7|9435.3|9438.1|9435.8|9434.2|9432|495
1669288500000|2022-11-24 11:15:00|9437.5|9435.1|9437.1|9435.6|9439.1|9437.3|9434.6|9432.3|345
1669288800000|2022-11-24 11:20:00|9437.6|9435.2|9438.3|9436.8|9442.1|9440.1|9436.5|9434.4|410
1669289100000|2022-11-24 11:25:00|9438.4|9436.9|9444|9441.6|9445.7|9443.3|9438.2|9436.4|629
1669289400000|2022-11-24 11:30:00|9444.1|9441.7|9443|9440.6|9446.6|9444.2|9441.6|9439.2|464
1669289700000|2022-11-24 11:35:00|9442.7|9440.3|9435.6|9433.2|9442.8|9440.4|9435.3|9432.9|480
1669290000000|2022-11-24 11:40:00|9435.2|9433.7|9434.9|9432.5|9436.5|9434.1|9433.8|9431.4|375
1669290300000|2022-11-24 11:45:00|9434.8|9432.4|9431.3|9428.9|9434.9|9432.5|9428.7|9426.3|309
1669290600000|2022-11-24 11:50:00|9431.2|9428.8|9425.7|9423.3|9431.8|9429.4|9424|9421.6|405
1669290900000|2022-11-24 11:55:00|9425.6|9423.2|9425.2|9423.7|9426.1|9424|9424.1|9422|354
1669291200000|2022-11-24 12:00:00|9425.6|9423.2|9431.6|9429.2|9433.1|9430.7|9421.8|9419.6|817
1669291500000|2022-11-24 12:05:00|9431.1|9429.6|9438.4|9436|9438.4|9436.5|9428.2|9425.8|632
1669291800000|2022-11-24 12:10:00|9438.9|9437.4|9430.6|9428.2|9441.9|9439.5|9429.9|9427.9|520
1669292100000|2022-11-24 12:15:00|9430.5|9428.1|9428.1|9426.6|9431.1|9429|9428|9425.8|373
1669292400000|2022-11-24 12:20:00|9428|9426.5|9436.1|9433.7|9437.7|9435.3|9427.4|9425.9|338
1669292700000|2022-11-24 12:25:00|9436.2|9433.8|9437.6|9435.2|9437.9|9435.9|9432.4|9430|356
1669293000000|2022-11-24 12:30:00|9437.7|9435.3|9436.8|9435.3|9439.2|9437.1|9435.9|9433.5|518
1669293300000|2022-11-24 12:35:00|9437.2|9434.8|9442.7|9440.3|9446.4|9444|9436.3|9433.9|424
1669293600000|2022-11-24 12:40:00|9442.6|9440.2|9434.5|9432.1|9442.7|9440.3|9434.4|9432.1|463
1669293900000|2022-11-24 12:45:00|9434.4|9432|9433.2|9430.8|9437.3|9435.1|9431|9429.2|445
1669294200000|2022-11-24 12:50:00|9433.3|9430.9|9435.7|9434.2|9436.4|9434.3|9431.1|9429.5|411
1669294500000|2022-11-24 12:55:00|9435.9|9434.4|9438.8|9436.4|9440.2|9438.1|9434.8|9432.9|674
1669294800000|2022-11-24 13:00:00|9438.9|9436.5|9435|9433.5|9442.2|9440.2|9433.9|9432.1|623
1669295100000|2022-11-24 13:05:00|9435.1|9433.6|9430.8|9429.3|9439.6|9437.5|9429.8|9427.6|608
1669295400000|2022-11-24 13:10:00|9430.5|9429|9429.3|9426.9|9433.5|9431.6|9427|9424.9|678
1669295700000|2022-11-24 13:15:00|9429.2|9426.8|9427.7|9425.3|9432.4|9430.1|9426.2|9424|492
1669296000000|2022-11-24 13:20:00|9428|9425.6|9423.4|9421|9428.6|9426.2|9419.3|9416.9|590
1669296300000|2022-11-24 13:25:00|9423.5|9421.1|9423.2|9420.8|9425.6|9423.2|9421.4|9419|607
1669296600000|2022-11-24 13:30:00|9422.8|9420.4|9427.6|9425.2|9429.5|9427.4|9419.5|9417.1|545
1669296900000|2022-11-24 13:35:00|9427.5|9425.1|9421.6|9419.2|9427.5|9425.1|9421.1|9418.7|396
1669297200000|2022-11-24 13:40:00|9421.7|9419.3|9423|9420.6|9425.3|9422.9|9421.6|9419.2|462
1669297500000|2022-11-24 13:45:00|9422.9|9420.5|9423.7|9421.3|9423.8|9421.9|9421|9418.6|423
1669297800000|2022-11-24 13:50:00|9423.8|9421.4|9419.1|9416.7|9425.2|9423.4|9418.9|9416.5|381
1669298100000|2022-11-24 13:55:00|9419|9416.6|9418.4|9416.9|9420.3|9418.4|9414.8|9412.8|566
1669298400000|2022-11-24 14:00:00|9418.5|9417|9418.9|9417.4|9419.5|9417.7|9415.2|9413.5|522
1669298700000|2022-11-24 14:05:00|9418.8|9417.3|9419.5|9417.1|9422.6|9420.7|9416.6|9414.8|536
1669299000000|2022-11-24 14:10:00|9419.4|9417|9421.8|9419.4|9423.7|9421.7|9418.7|9416.6|517
1669299300000|2022-11-24 14:15:00|9421.7|9419.3|9425.4|9423|9427.4|9425.1|9419.3|9417.7|574
1669299600000|2022-11-24 14:20:00|9425.3|9422.9|9422.2|9419.8|9427.7|9426.2|9422.1|9419.7|537
1669299900000|2022-11-24 14:25:00|9422.1|9419.7|9424.8|9422.4|9425.8|9423.8|9421.3|9419.5|566
1669300200000|2022-11-24 14:30:00|9424.7|9422.3|9430.5|9428.1|9430.9|9428.9|9424.2|9422.1|533
1669300500000|2022-11-24 14:35:00|9430.6|9428.2|9425.1|9422.7|9431.2|9429.3|9423.9|9422|449
1669300800000|2022-11-24 14:40:00|9425.2|9422.8|9425.6|9423.2|9427.2|9425.3|9423.8|9421.7|510
1669301100000|2022-11-24 14:45:00|9425.5|9423.1|9425.6|9423.2|9428.4|9426.6|9423.3|9421.3|512
1669301400000|2022-11-24 14:50:00|9425.4|9423|9427.7|9425.3|9428.9|9426.9|9423.2|9421.4|564
1669301700000|2022-11-24 14:55:00|9427.9|9425.5|9423.5|9421.1|9428.7|9427|9419.7|9417.8|528
1669302000000|2022-11-24 15:00:00|9422.5|9421|9428.3|9425.9|9428.5|9426.7|9422|9419.9|515
1669302300000|2022-11-24 15:05:00|9427.7|9426.2|9426.9|9424.5|9429|9427.5|9425.4|9423.1|455
1669302600000|2022-11-24 15:10:00|9427.1|9424.7|9426.2|9424.7|9428.8|9426.9|9425.5|9423.2|449
1669302900000|2022-11-24 15:15:00|9426|9424.5|9426.5|9425|9427.2|9425.5|9425.3|9423.4|321
1669303200000|2022-11-24 15:20:00|9426.4|9424.9|9434.4|9432|9434.7|9432.3|9425.2|9423.2|362
1669303500000|2022-11-24 15:25:00|9434.6|9432.2|9439.1|9436.7|9441.1|9439.2|9434.5|9432.1|453
1669303800000|2022-11-24 15:30:00|9439|9436.6|9439|9436.6|9441.3|9439.8|9437.2|9434.8|424
1669304100000|2022-11-24 15:35:00|9438.9|9436.5|9435.7|9433.3|9439.1|9436.7|9434.8|9432.9|433
1669304400000|2022-11-24 15:40:00|9435.8|9433.4|9433.7|9431.3|9439|9437.3|9433.4|9431|398
1669304700000|2022-11-24 15:45:00|9433.8|9431.4|9439.6|9437.2|9439.8|9437.4|9433.2|9430.8|379
1669305000000|2022-11-24 15:50:00|9439.7|9437.3|9435.3|9432.9|9439.7|9437.3|9433.6|9431.4|308
1669305300000|2022-11-24 15:55:00|9435.4|9433|9438.2|9436.7|9439.4|9437|9434.2|9432.3|557
1669305600000|2022-11-24 16:00:00|9438.1|9436.6|9435.9|9434.4|9440.5|9438.5|9435.2|9433.3|600
1669305900000|2022-11-24 16:05:00|9436|9434.5|9435.6|9434.1|9437.4|9435.5|9435.2|9433.5|416
1669306200000|2022-11-24 16:10:00|9435.5|9434|9437|9435.5|9437.4|9435.6|9432.3|9430.6|417
1669306500000|2022-11-24 16:15:00|9436.9|9435.4|9438.5|9436.1|9439.3|9437.7|9436.5|9434.4|461
1669306800000|2022-11-24 16:20:00|9438.6|9436.2|9438.6|9437.1|9439.1|9437.3|9436.5|9434.5|288
1669307100000|2022-11-24 16:25:00|9438.7|9437.2|9435.4|9433|9438.9|9437.2|9434.6|9432.2|377
1669307400000|2022-11-24 16:30:00|9435.5|9433.1|9435.7|9433.3|9436.7|9434.8|9434.5|9432.4|211
1669307700000|2022-11-24 16:35:00|9436.1|9434.6|9436|9433.6|9436.3|9434.6|9434|9431.9|321
1669308000000|2022-11-24 16:40:00|9436.1|9433.7|9435.5|9434|9436.9|9434.8|9434.8|9432.4|175
1669308300000|2022-11-24 16:45:00|9435.4|9433.9|9435.1|9433.6|9436.6|9434.7|9433.9|9432.4|184
1669308600000|2022-11-24 16:50:00|9435.2|9433.7|9438.7|9436.3|9439|9437|9434.9|9433.4|179
1669308900000|2022-11-24 16:55:00|9438.8|9436.4|9437|9435.5|9439|9436.6|9436.7|9434.7|259
1669309200000|2022-11-24 17:00:00|9437.5|9435.1|9434.7|9432.3|9440|9438|9434.2|9431.9|335
1669309500000|2022-11-24 17:05:00|9434.8|9432.4|9434|9431.6|9435.4|9433.2|9433.4|9431.4|193
1669309800000|2022-11-24 17:10:00|9433.9|9431.5|9433.6|9431.2|9434.4|9432.5|9432.3|9429.9|156
1669310100000|2022-11-24 17:15:00|9433.5|9431.1|9433.8|9432.3|9434.4|9432.4|9432.9|9430.5|147
1669310400000|2022-11-24 17:20:00|9433.7|9432.2|9435.9|9433.5|9436.9|9434.5|9433.7|9432.2|237
1669310700000|2022-11-24 17:25:00|9435.8|9433.4|9435.4|9433|9436.2|9433.8|9433.8|9431.8|172
1669311000000|2022-11-24 17:30:00|9435.3|9432.9|9435.9|9433.5|9436.5|9434.6|9434.4|9432.4|226
1669311300000|2022-11-24 17:35:00|9435.8|9433.4|9436.1|9433.7|9436.3|9434.3|9434.8|9432.8|189
1669311600000|2022-11-24 17:40:00|9436.4|9434|9436.6|9434.2|9437|9434.6|9435.3|9433.2|171
1669311900000|2022-11-24 17:45:00|9436.7|9434.3|9435.4|9433|9436.7|9434.8|9435|9432.6|250
1669312200000|2022-11-24 17:50:00|9435.3|9432.9|9436.2|9433.8|9436.7|9434.3|9435.2|9432.8|217
1669312500000|2022-11-24 17:55:00|9436.1|9433.7|9434.1|9431.7|9436.3|9433.9|9433.5|9431.4|272
1669312800000|2022-11-24 18:00:00|9434|9431.6|9432.4|9430|9434.2|9432.6|9432.3|9429.9|122
1669313100000|2022-11-24 18:05:00|9432.3|9429.9|9435.2|9432.8|9435.7|9433.3|9432.2|9429.8|157
1669313400000|2022-11-24 18:10:00|9435.4|9433|9435.2|9432.8|9436.4|9434|9434.9|9432.3|163
1669313700000|2022-11-24 18:15:00|9434.9|9432.5|9435.3|9432.8|9435.3|9432.8|9434.6|9431.9|163
1669314000000|2022-11-24 18:20:00|9435.2|9432.7|9434.7|9432.1|9435.5|9433.1|9434.6|9431.9|170
1669314300000|2022-11-24 18:25:00|9434.8|9432.3|9436.3|9433.9|9436.6|9434.2|9434.6|9432|224
1669314600000|2022-11-24 18:30:00|9436.4|9434|9436.4|9434|9436.8|9434.5|9435.9|9433.8|131
1669314900000|2022-11-24 18:35:00|9436.3|9433.9|9437|9434.6|9437.1|9434.7|9435.5|9433.6|105
1669315200000|2022-11-24 18:40:00|9437.1|9434.7|9437|9434.6|9437.1|9435|9436.2|9434.2|61
1669315500000|2022-11-24 18:45:00|9437|9434.6|9436.6|9434.2|9437.3|9435.2|9436.2|9434.1|407
1669315800000|2022-11-24 18:50:00|9436.5|9434.1|9436.1|9433.7|9436.8|9434.9|9435.4|9433.4|176
1669316100000|2022-11-24 18:55:00|9436|9433.6|9436|9433.6|9436.7|9434.3|9435.6|9433.4|256
1669316400000|2022-11-24 19:00:00|9436.1|9433.7|9436|9433.6|9436.4|9434|9435.3|9432.9|161
1669316700000|2022-11-24 19:05:00|9435.9|9433.5|9436.3|9433.9|9436.6|9434.6|9435.8|9433.4|132
1669317000000|2022-11-24 19:10:00|9436.5|9434.1|9436.2|9433.8|9437.1|9434.7|9436|9433.6|382
1669317300000|2022-11-24 19:15:00|9436.2|9433.8|9436.2|9433.8|9436.4|9434|9436|9433.6|261
1669317600000|2022-11-24 19:20:00|9436.1|9433.7|9436.6|9434.2|9436.8|9434.4|9435.9|9433.5|158
1669317900000|2022-11-24 19:25:00|9436.7|9434.3|9436.4|9434|9436.7|9434.3|9436|9433.6|124
1669318200000|2022-11-24 19:30:00|9436.2|9433.8|9436.1|9433.7|9436.8|9434.4|9435.4|9433|170
1669318500000|2022-11-24 19:35:00|9436|9433.6|9436.5|9434.1|9436.8|9434.4|9436|9433.6|109
1669318800000|2022-11-24 19:40:00|9436.6|9434.2|9436.3|9433.9|9437.6|9435.5|9435.8|9433.4|223
1669319100000|2022-11-24 19:45:00|9436.3|9433.9|9436.3|9433.9|9436.6|9434.2|9435.8|9433.4|136
1669319400000|2022-11-24 19:50:00|9436.2|9433.8|9435.7|9433.3|9436.3|9433.9|9435.6|9433.2|130
1669319700000|2022-11-24 19:55:00|9435.6|9433.2|9434.2|9431.8|9436|9433.6|9434.2|9431.8|308
1669320000000|2022-11-24 20:00:00|9434.3|9431.9|9433.3|9430.9|9434.4|9432|9430|9427.6|323
1669320300000|2022-11-24 20:05:00|9433.4|9431|9431.3|9428.9|9434|9431.6|9431.3|9428.7|191
1669320600000|2022-11-24 20:10:00|9431.2|9428.8|9432.2|9429.8|9433.6|9431.2|9429.7|9427.3|277
1669320900000|2022-11-24 20:15:00|9432|9429.6|9433.8|9431.4|9434.3|9432|9431.8|9429.4|187
1669321200000|2022-11-24 20:20:00|9433.7|9432.2|9434|9431.6|9434.2|9432.2|9433.5|9431.1|204
1669321500000|2022-11-24 20:25:00|9433.8|9431.4|9433.7|9431.3|9434.2|9431.8|9433.2|9430.8|214
1669321800000|2022-11-24 20:30:00|9433.8|9431.4|9434|9431.6|9434.5|9432.1|9433.6|9431.2|272
1669322100000|2022-11-24 20:35:00|9434.1|9431.7|9434.1|9431.7|9434.3|9431.9|9433.9|9431.5|315
1669322400000|2022-11-24 20:40:00|9434.2|9431.8|9433.7|9431.3|9434.3|9431.9|9433.6|9431.2|358
1669322700000|2022-11-24 20:45:00|9433.8|9431.4|9434.4|9432|9434.5|9432.6|9432.7|9430.3|291
1669323000000|2022-11-24 20:50:00|9434.3|9431.9|9434.6|9432.2|9434.9|9432.5|9431.8|9429.4|256
1669323300000|2022-11-24 20:55:00|9434.7|9432.3|9433.2|9430.4|9434.7|9432.3|9431.7|9429.3|220
1669323600000|2022-11-24 21:00:00|9433|9430.5|9436.6|9433.9|9437.2|9434.5|9433|9430.3|423
1669323900000|2022-11-24 21:05:00|9436.7|9434|9437.2|9434.8|9437.8|9435.4|9434.9|9432.5|672
1669324200000|2022-11-24 21:10:00|9437.1|9434.7|9436.2|9433.2|9438.6|9435.6|9435.7|9432.8|877
1669324500000|2022-11-24 21:15:00|9436|9433.1|9436.4|9433.6|9436.6|9433.8|9435.7|9432.9|397
1669324800000|2022-11-24 21:20:00|9436.3|9433.5|9435.7|9433.3|9437.2|9434.6|9433.8|9431|387
1669325100000|2022-11-24 21:25:00|9435.8|9433.4|9433.6|9430.8|9437.3|9434.9|9432.5|9429.7|377
1669325400000|2022-11-24 21:30:00|9433.7|9430.7|9434.1|9431.7|9434.4|9431.9|9433.3|9430.3|280
1669325700000|2022-11-24 21:35:00|9434|9431.6|9434.6|9432|9434.8|9432.2|9433.9|9431.4|278
1669326000000|2022-11-24 21:40:00|9434.7|9432.1|9436.2|9433.4|9436.9|9434.1|9434.3|9431.7|316
1669326300000|2022-11-24 21:45:00|9436.4|9433.3|9436.7|9433.5|9437.6|9434|9435.8|9431.7|91
1669326600000|2022-11-24 21:50:00|9436.9|9433.6|9435.8|9431.5|9437.8|9434.6|9433.6|9429.4|252
1669326900000|2022-11-24 21:55:00|9436.1|9431.2|9434.4|9429.4|9436.1|9431.4|9433.1|9429|191
1669327200000|2022-11-24 22:00:00|9434.6|9429.6|9438.9|9433.9|9438.9|9433.9|9431.4|9426.4|36
1669327500000|2022-11-24 22:05:00|9438.6|9433.6|9438.3|9433.3|9439.1|9434.1|9438.2|9433.2|20
1669327800000|2022-11-24 22:10:00|9438.2|9433.2|9431.7|9426.7|9438.2|9433.2|9428.8|9423.8|29
1669328100000|2022-11-24 22:15:00|9432|9427|9431.2|9426.2|9433.8|9428.8|9429.8|9424.8|41
1669328400000|2022-11-24 22:20:00|9432.1|9427.1|9432.2|9427.2|9434.6|9429.6|9431|9426|64
1669328700000|2022-11-24 22:25:00|9432.4|9427.4|9432|9427|9434.6|9429.6|9431.5|9426.5|70
1669329000000|2022-11-24 22:30:00|9433|9428|9433.7|9428.7|9435.4|9430.4|9432|9427|141
1669329300000|2022-11-24 22:35:00|9433.6|9428.6|9433.8|9428.8|9434.3|9429.3|9433.3|9428.3|96
1669329600000|2022-11-24 22:40:00|9433.9|9428.9|9433.5|9428.5|9434.4|9429.4|9432.8|9427.8|96
1669329900000|2022-11-24 22:45:00|9433.7|9428.7|9433.9|9428.9|9434.1|9429.1|9433|9428|70
1669330200000|2022-11-24 22:50:00|9433.8|9428.8|9433.7|9428.7|9434.1|9429.1|9433.4|9428.4|36
1669330500000|2022-11-24 22:55:00|9433.8|9428.8|9439.9|9434.9|9440.2|9435.2|9432.7|9427.7|77
1669330800000|2022-11-24 23:00:00|9439.4|9434.4|9434.3|9429.3|9444.1|9439.1|9433.1|9428.1|743
1669331100000|2022-11-24 23:05:00|9434.6|9429.6|9439.6|9434.6|9440.5|9435.5|9433|9428|986
1669331400000|2022-11-24 23:10:00|9438.5|9433.5|9437.6|9432.6|9443.4|9438.4|9435.9|9430.9|748
1669331700000|2022-11-24 23:15:00|9437.4|9432.4|9437.6|9432.6|9438.2|9433.2|9437.2|9432.2|1015
1669332000000|2022-11-24 23:20:00|9437.5|9432.5|9437.2|9433|9439|9435.1|9436.9|9432.3|1034
1669332300000|2022-11-24 23:25:00|9437.3|9432.9|9438.8|9435.8|9439.2|9436.2|9436.4|9432.5|911
1669332600000|2022-11-24 23:30:00|9438.7|9435.7|9436.1|9433.7|9438.7|9435.9|9435.9|9433.3|861
1669332900000|2022-11-24 23:35:00|9436|9433.6|9436|9433.6|9436.5|9434.1|9434.9|9432.2|319
1669333200000|2022-11-24 23:40:00|9435.9|9433.5|9435|9432.6|9436.1|9433.7|9434.3|9431.8|245
1669333500000|2022-11-24 23:45:00|9435.1|9432.7|9435.4|9433|9435.6|9433.2|9434.9|9432.5|159
1669333800000|2022-11-24 23:50:00|9435.5|9433.1|9435.6|9433.2|9435.8|9433.4|9435.1|9432.5|168
1669334100000|2022-11-24 23:55:00|9435.5|9433.1|9436.8|9434.4|9437|9434.6|9435.3|9432.9|174
1669334400000|2022-11-25 00:00:00|9436.6|9434.2|9437.5|9435.1|9437.9|9435.5|9436.6|9434.2|435
1669334700000|2022-11-25 00:05:00|9437.6|9435.2|9437.3|9434.9|9437.8|9435.4|9435.3|9432.9|434
1669335000000|2022-11-25 00:10:00|9437.5|9435.1|9442|9439.6|9442.7|9440.3|9437.2|9434.8|385
1669335300000|2022-11-25 00:15:00|9442.1|9439.7|9442.7|9440.3|9443.4|9441|9441.8|9439.4|335
1669335600000|2022-11-25 00:20:00|9442.6|9440.2|9442.2|9439.8|9443|9440.9|9441.7|9439.3|275
1669335900000|2022-11-25 00:25:00|9442.3|9439.9|9444|9441.6|9444.4|9442|9442|9439.6|342
1669336200000|2022-11-25 00:30:00|9444.1|9441.7|9446.3|9443.9|9447.8|9445.4|9443.7|9441.3|254
1669336500000|2022-11-25 00:35:00|9446.4|9444|9445.2|9442.8|9448|9446.2|9444.8|9442.4|205
1669336800000|2022-11-25 00:40:00|9445.3|9442.9|9444|9441.6|9446.2|9444.1|9443.5|9441.2|259
1669337100000|2022-11-25 00:45:00|9444|9441.6|9445.1|9442.7|9445.4|9443.5|9443.8|9441.4|306
1669337400000|2022-11-25 00:50:00|9444.9|9442.5|9444.9|9443.4|9447.4|9445|9443.4|9441.1|352
1669337700000|2022-11-25 00:55:00|9445.4|9443|9443.6|9441.2|9445.5|9443.1|9442.7|9440.6|282
1669338000000|2022-11-25 01:00:00|9443.4|9441|9443.9|9441.5|9445.1|9443.1|9442.7|9440.3|260
1669338300000|2022-11-25 01:05:00|9443.8|9441.4|9441.8|9439.4|9445.3|9443.5|9441.6|9439.2|293
1669338600000|2022-11-25 01:10:00|9441.9|9439.5|9443.4|9441|9444.8|9442.4|9441.2|9439|303
1669338900000|2022-11-25 01:15:00|9443.7|9441.3|9441.5|9439.1|9444.3|9441.9|9440.8|9438.8|337
1669339200000|2022-11-25 01:20:00|9441.6|9439.2|9437|9434.6|9441.6|9439.5|9436|9434|504
1669339500000|2022-11-25 01:25:00|9436.4|9434.9|9437.3|9434.9|9437.6|9435.7|9436.1|9434|288
1669339800000|2022-11-25 01:30:00|9437.4|9435|9441.9|9440.4|9444|9442.1|9436.6|9434.2|334
1669340100000|2022-11-25 01:35:00|9442|9439.6|9438.8|9436.4|9442.3|9440.3|9438.2|9436.1|339
1669340400000|2022-11-25 01:40:00|9438.9|9436.5|9437.5|9435.1|9439.8|9437.9|9437.2|9435|213
1669340700000|2022-11-25 01:45:00|9437.4|9435|9437.2|9434.8|9438.2|9436.1|9435.5|9433.5|209
1669341000000|2022-11-25 01:50:00|9437.3|9434.9|9436.6|9434.2|9437.8|9435.9|9435.6|9433.4|188
1669341300000|2022-11-25 01:55:00|9436.7|9434.3|9439.7|9437.3|9440|9438|9436.6|9434.2|184
1669341600000|2022-11-25 02:00:00|9439.8|9437.4|9439.9|9437.5|9439.9|9437.9|9437.2|9435.2|190
1669341900000|2022-11-25 02:05:00|9439.8|9437.4|9440.3|9437.9|9440.7|9438.7|9438.9|9437|193
1669342200000|2022-11-25 02:10:00|9440.2|9437.8|9439.4|9437|9441.7|9439.3|9438.1|9436.2|167
1669342500000|2022-11-25 02:15:00|9439.2|9437.7|9438.2|9435.8|9439.8|9438|9437.3|9434.9|187
1669342800000|2022-11-25 02:20:00|9437.8|9435.4|9434.6|9432.2|9437.9|9435.9|9433.5|9431.5|223
1669343100000|2022-11-25 02:25:00|9434.7|9432.3|9436.7|9434.3|9437.5|9435.6|9433.8|9432.2|125
1669343400000|2022-11-25 02:30:00|9436.6|9434.2|9435.1|9432.7|9438.4|9436|9434.7|9432.3|245
1669343700000|2022-11-25 02:35:00|9435.2|9432.8|9437.1|9434.7|9438.1|9435.7|9434.2|9431.8|237
1669344000000|2022-11-25 02:40:00|9437|9434.6|9436.5|9434.1|9438.8|9436.4|9434.5|9432.1|200
1669344300000|2022-11-25 02:45:00|9436.4|9434|9439.3|9436.9|9439.5|9437.1|9436.4|9434|251
1669344600000|2022-11-25 02:50:00|9439.2|9436.8|9436.8|9434.4|9439.7|9437.3|9436.1|9433.7|326
1669344900000|2022-11-25 02:55:00|9436.7|9434.3|9439.7|9437.3|9439.8|9437.4|9436.7|9434.3|264
1669345200000|2022-11-25 03:00:00|9439.8|9437.4|9442|9439.6|9443.8|9441.4|9439.4|9437|293
1669345500000|2022-11-25 03:05:00|9441.9|9439.5|9438.6|9436.2|9441.9|9439.5|9438.4|9436.1|164
1669345800000|2022-11-25 03:10:00|9438.7|9436.3|9440.6|9438.2|9441.1|9439.1|9438.2|9436|233
1669346100000|2022-11-25 03:15:00|9440.5|9438.1|9441.7|9439.3|9441.9|9439.5|9439.8|9437.4|155
1669346400000|2022-11-25 03:20:00|9441.9|9439.5|9440.3|9437.9|9441.9|9439.5|9438.9|9436.5|266
1669346700000|2022-11-25 03:25:00|9440.2|9437.8|9441|9438.6|9441.3|9439.3|9439.5|9437.2|169
1669347000000|2022-11-25 03:30:00|9441.1|9438.7|9438.4|9436.9|9441.4|9439|9438.3|9436.3|127
1669347300000|2022-11-25 03:35:00|9438.7|9437.2|9437.8|9435.4|9439.6|9437.3|9436.6|9434.4|127
1669347600000|2022-11-25 03:40:00|9437.9|9435.5|9435.7|9433.3|9437.9|9435.6|9435.4|9433.1|196
1669347900000|2022-11-25 03:45:00|9435.6|9433.2|9436.7|9434.3|9437.3|9434.9|9435.1|9432.9|176
1669348200000|2022-11-25 03:50:00|9436.8|9434.4|9435.5|9433.1|9436.8|9434.4|9433.9|9432|179
1669348500000|2022-11-25 03:55:00|9434.9|9433.4|9434.4|9432|9435.8|9433.8|9433.6|9431.2|181
1669348800000|2022-11-25 04:00:00|9434.5|9432.1|9429.4|9427|9434.5|9432.1|9429|9426.6|279
1669349100000|2022-11-25 04:05:00|9429.5|9427.1|9427.6|9425.2|9429.5|9427.1|9425.1|9423.2|347
1669349400000|2022-11-25 04:10:00|9427.7|9425.3|9427|9424.6|9427.8|9425.4|9424|9421.6|212
1669349700000|2022-11-25 04:15:00|9426.9|9424.5|9429.8|9427.4|9430.7|9428.8|9425.3|9422.9|234
1669350000000|2022-11-25 04:20:00|9430|9427.6|9429.4|9427|9430.3|9428.3|9429.2|9426.8|161
1669350300000|2022-11-25 04:25:00|9429.5|9427.1|9431.2|9428.8|9431.6|9429.2|9429.2|9427|146
1669350600000|2022-11-25 04:30:00|9431.4|9429|9432.2|9429.8|9433.3|9430.9|9430.9|9428.5|216
1669350900000|2022-11-25 04:35:00|9432.3|9429.9|9432.7|9430.3|9434.8|9432.7|9432.2|9429.9|182
1669351200000|2022-11-25 04:40:00|9432.2|9429.8|9432.7|9430.3|9433|9430.6|9430.7|9428.3|217
1669351500000|2022-11-25 04:45:00|9432.6|9430.2|9432.4|9430|9434.3|9431.9|9432|9429.6|226
1669351800000|2022-11-25 04:50:00|9432.3|9429.9|9431.8|9429.4|9432.6|9430.4|9430.9|9428.5|164
1669352100000|2022-11-25 04:55:00|9431.7|9429.3|9432|9429.6|9433.1|9430.7|9431.4|9429|154
1669352400000|2022-11-25 05:00:00|9431.9|9429.5|9434.6|9432.2|9435.5|9433.1|9431.5|9429.3|227
1669352700000|2022-11-25 05:05:00|9434.5|9432.1|9434.5|9432.1|9435|9432.6|9433.3|9431.1|117
1669353000000|2022-11-25 05:10:00|9434.4|9432|9432.8|9430.4|9434.7|9432.4|9430.7|9428.8|197
1669353300000|2022-11-25 05:15:00|9432.9|9430.5|9432.9|9430.5|9434.3|9431.9|9432.3|9430.3|122
1669353600000|2022-11-25 05:20:00|9433|9430.6|9435.9|9433.5|9435.9|9433.5|9432.7|9430.3|164
1669353900000|2022-11-25 05:25:00|9435.4|9433|9439.1|9436.7|9439.7|9437.8|9435.3|9432.9|311
1669354200000|2022-11-25 05:30:00|9438.9|9436.5|9436.9|9434.5|9438.9|9437.1|9434.3|9432.2|396
1669354500000|2022-11-25 05:35:00|9437|9434.6|9438.5|9437|9439.2|9437.2|9436.7|9434.3|229
1669354800000|2022-11-25 05:40:00|9438.6|9437.1|9438.7|9436.3|9439.3|9437.3|9437.6|9435.5|298
1669355100000|2022-11-25 05:45:00|9438.6|9436.2|9437.9|9435.5|9440.2|9438.2|9437.5|9435.4|173
1669355400000|2022-11-25 05:50:00|9438|9435.6|9441.3|9438.9|9441.4|9439.1|9437.6|9435.2|247
1669355700000|2022-11-25 05:55:00|9441.4|9439|9440.8|9438.4|9442.4|9440.6|9440|9438.1|278
1669356000000|2022-11-25 06:00:00|9441.1|9438.7|9441.2|9438.8|9442.7|9440.3|9439.5|9437.2|212
1669356300000|2022-11-25 06:05:00|9441.1|9438.7|9441.1|9439.6|9442.8|9441|9440.3|9438.1|210
1669356600000|2022-11-25 06:10:00|9441|9439.5|9442.8|9440.4|9443|9440.6|9439.7|9437.3|172
1669356900000|2022-11-25 06:15:00|9442.7|9440.3|9443.6|9441.2|9444.8|9442.4|9442.1|9439.7|325
1669357200000|2022-11-25 06:20:00|9443.2|9440.8|9442.7|9440.3|9444|9441.6|9441.2|9439.2|381
1669357500000|2022-11-25 06:25:00|9442.8|9440.4|9444.7|9442.3|9446.1|9443.7|9442.5|9440.4|451
1669357800000|2022-11-25 06:30:00|9444.9|9442.5|9446.3|9443.9|9446.9|9444.5|9442|9439.6|332
1669358100000|2022-11-25 06:35:00|9446.2|9443.8|9443.6|9441.2|9446.2|9443.8|9442.8|9440.4|271
1669358400000|2022-11-25 06:40:00|9443.7|9441.3|9443.7|9441.3|9444.6|9442.2|9441.1|9438.7|368
1669358700000|2022-11-25 06:45:00|9443.5|9441.1|9442|9439.6|9444.9|9442.8|9441.6|9439.2|245
1669359000000|2022-11-25 06:50:00|9441.9|9439.5|9444|9441.6|9445.1|9442.7|9440.2|9438.6|297
1669359300000|2022-11-25 06:55:00|9444.1|9441.7|9442.5|9440.1|9444.3|9442.4|9441.7|9439.4|212
1669359600000|2022-11-25 07:00:00|9442.2|9439.8|9441.8|9439.4|9443.9|9441.9|9437.2|9435.1|577
1669359900000|2022-11-25 07:05:00|9441.7|9439.3|9445.6|9443.2|9445.9|9443.5|9440|9438|394
1669360200000|2022-11-25 07:10:00|9445.5|9443.1|9446.2|9443.8|9446.4|9444.4|9443.4|9441.2|508
1669360500000|2022-11-25 07:15:00|9446.3|9443.9|9449.8|9447.4|9451.8|9449.9|9445.9|9443.9|324
1669360800000|2022-11-25 07:20:00|9449.9|9447.5|9447.8|9445.4|9450.8|9448.5|9445.9|9443.9|323
1669361100000|2022-11-25 07:25:00|9447.7|9445.3|9446.5|9444.1|9448.4|9446|9443|9440.6|383
1669361400000|2022-11-25 07:30:00|9446.4|9444|9447.4|9445|9447.7|9445.8|9443.9|9441.5|404
1669361700000|2022-11-25 07:35:00|9447.3|9444.9|9450.7|9448.3|9451.4|9449.5|9446.6|9444.4|293
1669362000000|2022-11-25 07:40:00|9450.6|9448.2|9453.5|9451.1|9454.7|9452.9|9450.3|9447.9|362
1669362300000|2022-11-25 07:45:00|9453.2|9450.8|9453.9|9451.5|9456.1|9454.6|9452.7|9450.6|297
1669362600000|2022-11-25 07:50:00|9453.7|9451.3|9453.6|9451.2|9457.5|9455.9|9452.9|9450.5|541
1669362900000|2022-11-25 07:55:00|9453.1|9450.7|9456.4|9454.9|9456.6|9455.1|9451.1|9448.7|394
1669363200000|2022-11-25 08:00:00|9456.6|9455.1|9453.8|9452.3|9458.8|9456.4|9453.8|9452.2|999
1669363500000|2022-11-25 08:05:00|9453.9|9452.4|9447.4|9445|9456.2|9454.3|9447|9444.9|761
1669363800000|2022-11-25 08:10:00|9447.5|9445.1|9439.7|9437.3|9450.6|9448.2|9439.2|9437.2|771
1669364100000|2022-11-25 08:15:00|9439.6|9437.2|9435.6|9433.2|9440.8|9438.8|9435.1|9432.7|647
1669364400000|2022-11-25 08:20:00|9435.8|9433.4|9429.6|9428.1|9437.1|9435.2|9427.7|9425.5|771
1669364700000|2022-11-25 08:25:00|9429.5|9428|9438.8|9436.4|9440|9437.6|9427.3|9424.9|856
1669365000000|2022-11-25 08:30:00|9438.4|9436.9|9435.4|9433.9|9443|9440.7|9435.3|9433.6|511
1669365300000|2022-11-25 08:35:00|9435.5|9434|9434.8|9432.4|9437.9|9435.7|9432.9|9430.5|514
1669365600000|2022-11-25 08:40:00|9434.7|9432.3|9436.3|9434.8|9437.5|9435.7|9431.7|9429.6|455
1669365900000|2022-11-25 08:45:00|9436.4|9434.9|9440.4|9438|9442|9439.9|9435.3|9433.3|460
1669366200000|2022-11-25 08:50:00|9440.5|9438.1|9442.7|9440.3|9446.5|9445|9436.2|9434.2|613
1669366500000|2022-11-25 08:55:00|9442.8|9440.4|9436.7|9434.3|9444.9|9442.9|9436.3|9434.2|630
1669366800000|2022-11-25 09:00:00|9437|9434.6|9431.9|9429.5|9438|9435.6|9431.3|9429.2|630
1669367100000|2022-11-25 09:05:00|9432|9429.6|9437|9435.5|9437|9435.5|9430.5|9428.5|425
1669367400000|2022-11-25 09:10:00|9437.1|9435.6|9436.5|9434.1|9440|9438.4|9435.4|9433.5|432
1669367700000|2022-11-25 09:15:00|9436.4|9434|9441|9438.6|9441|9438.6|9436.4|9434|522
1669368000000|2022-11-25 09:20:00|9440.9|9438.5|9444|9441.6|9445.3|9443.1|9439.6|9437.2|706
1669368300000|2022-11-25 09:25:00|9443.9|9441.5|9445.5|9444|9446.4|9444.1|9441.9|9439.5|804
1669368600000|2022-11-25 09:30:00|9446.1|9443.7|9438.9|9436.5|9446.3|9444.5|9438.2|9436.2|445
1669368900000|2022-11-25 09:35:00|9438.8|9436.4|9445.8|9443.4|9446.5|9444.7|9436.1|9434.4|496
1669369200000|2022-11-25 09:40:00|9445.9|9443.5|9446|9444.5|9447.1|9445.3|9437.9|9436.2|868
1669369500000|2022-11-25 09:45:00|9446.6|9444.2|9454|9452.5|9454.8|9452.6|9446.2|9444.1|716
1669369800000|2022-11-25 09:50:00|9453.9|9452.4|9456.5|9454.1|9461.1|9459.3|9453.9|9452.4|631
1669370100000|2022-11-25 09:55:00|9456.7|9454.3|9452.6|9450.2|9457.2|9454.8|9451.9|9450.2|461
1669370400000|2022-11-25 10:00:00|9452.7|9450.3|9447.4|9445|9452.7|9450.6|9447.2|9444.9|472
1669370700000|2022-11-25 10:05:00|9447.5|9445.1|9442.5|9440.1|9448.4|9446.4|9442.5|9440.1|463
1669371000000|2022-11-25 10:10:00|9442.6|9440.2|9442.2|9439.8|9444.2|9442.2|9440.7|9438.8|458
1669371300000|2022-11-25 10:15:00|9442.1|9439.7|9439.3|9436.9|9444.8|9443|9438.7|9436.8|497
1669371600000|2022-11-25 10:20:00|9439.4|9437|9438.1|9435.7|9443.2|9441.3|9435.3|9433.2|576
1669371900000|2022-11-25 10:25:00|9437.6|9435.2|9431.7|9429.3|9438.3|9436|9431.4|9429|466
1669372200000|2022-11-25 10:30:00|9431.8|9429.4|9432.9|9430.5|9435.1|9433|9431.1|9428.7|550
1669372500000|2022-11-25 10:35:00|9432.8|9430.4|9432|9429.6|9434.9|9432.8|9429.9|9427.9|426
1669372800000|2022-11-25 10:40:00|9432.1|9429.7|9435.8|9433.4|9436.4|9434.3|9430.2|9428.3|350
1669373100000|2022-11-25 10:45:00|9436|9433.6|9432.2|9429.8|9436|9433.6|9431.6|9429.4|496
1669373400000|2022-11-25 10:50:00|9432.3|9429.9|9434.7|9432.3|9435.7|9433.8|9431.4|9429|505
1669373700000|2022-11-25 10:55:00|9435.2|9432.8|9436.4|9434|9437|9435|9434.1|9431.7|516
1669374000000|2022-11-25 11:00:00|9436.5|9434.1|9441.4|9439|9441.7|9439.3|9436.5|9434.1|508
1669374300000|2022-11-25 11:05:00|9441.3|9438.9|9439.8|9437.4|9442.6|9440.6|9438.3|9436.2|471
1669374600000|2022-11-25 11:10:00|9439.9|9437.5|9439.6|9437.2|9443.4|9441.2|9439.4|9437.2|521
1669374900000|2022-11-25 11:15:00|9439.7|9437.3|9442.5|9441|9444.1|9441.7|9439.2|9437.3|557
1669375200000|2022-11-25 11:20:00|9442.9|9440.5|9443.1|9440.7|9445.7|9443.3|9442.4|9440.4|496
1669375500000|2022-11-25 11:25:00|9443.2|9440.8|9444.1|9441.7|9445.2|9442.9|9441.6|9439.2|496
1669375800000|2022-11-25 11:30:00|9444|9442.5|9448.5|9446.1|9449.2|9447.1|9442.1|9440.2|481
1669376100000|2022-11-25 11:35:00|9448.8|9446.4|9452.7|9450.3|9453.2|9451.2|9447.6|9445.5|505
1669376400000|2022-11-25 11:40:00|9452.6|9450.2|9453|9450.6|9453.7|9451.8|9450.8|9448.8|639
1669376700000|2022-11-25 11:45:00|9453.1|9450.7|9457.3|9454.9|9458.7|9456.3|9451.4|9449|676
1669377000000|2022-11-25 11:50:00|9457.2|9454.8|9459.3|9457.8|9463.7|9461.3|9455.9|9453.5|788
1669377300000|2022-11-25 11:55:00|9459.1|9457.6|9472.6|9470.2|9472.6|9470.8|9459.1|9457.1|714
1669377600000|2022-11-25 12:00:00|9472.3|9469.9|9465.9|9463.5|9472.6|9470.2|9464.6|9462.6|584
1669377900000|2022-11-25 12:05:00|9465.8|9463.4|9465.1|9462.7|9467|9464.6|9462.9|9460.9|500
1669378200000|2022-11-25 12:10:00|9465.4|9463|9464.9|9462.5|9467.6|9465.7|9463.5|9461.5|605
1669378500000|2022-11-25 12:15:00|9464.6|9462.2|9466|9463.6|9470.3|9468.2|9463.6|9461.5|455
1669378800000|2022-11-25 12:20:00|9465.9|9463.5|9465.9|9463.5|9466.2|9464.1|9460.1|9457.9|425
1669379100000|2022-11-25 12:25:00|9466|9463.6|9464.1|9461.7|9466.2|9463.9|9461.5|9459.1|356
1669379400000|2022-11-25 12:30:00|9464|9461.6|9459.5|9457.1|9465.1|9462.8|9459|9456.9|386
1669379700000|2022-11-25 12:35:00|9459.3|9457.8|9460.3|9457.9|9464.8|9462.8|9459.3|9457.1|385
1669380000000|2022-11-25 12:40:00|9460.4|9458|9464.9|9462.5|9466.3|9464.1|9459.4|9457.7|363
1669380300000|2022-11-25 12:45:00|9464.5|9462.1|9461.9|9459.5|9465.4|9463.3|9459.9|9458|436
1669380600000|2022-11-25 12:50:00|9461.8|9459.4|9462.2|9459.8|9462.6|9460.5|9458.4|9456.9|273
1669380900000|2022-11-25 12:55:00|9462.3|9459.9|9461|9458.6|9465.4|9463.8|9459.2|9457.7|580
1669381200000|2022-11-25 13:00:00|9461.1|9458.7|9463.8|9461.4|9463.9|9461.5|9459.3|9456.9|814
1669381500000|2022-11-25 13:05:00|9463.7|9461.3|9478.8|9476.4|9479.9|9477.5|9462.1|9459.7|951
1669381800000|2022-11-25 13:10:00|9479|9476.6|9481.9|9479.5|9484.7|9482.3|9472.2|9469.8|697
1669382100000|2022-11-25 13:15:00|9481.8|9479.4|9486.7|9484.3|9488.7|9486.3|9479.1|9477.3|480
1669382400000|2022-11-25 13:20:00|9486.3|9484.8|9482.3|9480.8|9489.2|9487.2|9482.2|9480.7|792
1669382700000|2022-11-25 13:25:00|9482.2|9480.7|9485.5|9483.1|9488.2|9485.8|9482|9479.9|642
1669383000000|2022-11-25 13:30:00|9484.1|9482.6|9487.3|9484.9|9490.6|9488.6|9483.6|9481.2|658
1669383300000|2022-11-25 13:35:00|9487.4|9485|9490.4|9488.9|9493.9|9491.5|9487|9484.6|496
1669383600000|2022-11-25 13:40:00|9490.3|9488.8|9494.4|9492.9|9494.9|9493.2|9487.4|9485.8|364
1669383900000|2022-11-25 13:45:00|9494.3|9492.8|9494.8|9493.3|9495.6|9493.8|9491|9489.3|467
1669384200000|2022-11-25 13:50:00|9494.7|9493.2|9489|9487.5|9496.6|9495.1|9488.2|9486.3|426
1669384500000|2022-11-25 13:55:00|9489.5|9487.1|9488.5|9486.1|9490.9|9488.9|9486.3|9483.9|443
1669384800000|2022-11-25 14:00:00|9488.4|9486|9494.1|9492.6|9498.9|9497.1|9487.4|9485.2|620
1669385100000|2022-11-25 14:05:00|9494.2|9492.7|9495.4|9493|9498.9|9496.8|9493|9491.3|496
1669385400000|2022-11-25 14:10:00|9495.5|9493.1|9494.9|9492.5|9497.6|9495.2|9493.3|9491.3|484
1669385700000|2022-11-25 14:15:00|9494.7|9493.2|9497.7|9496.2|9501.4|9499.4|9494.5|9492.3|457
1669386000000|2022-11-25 14:20:00|9497.3|9495.8|9495.6|9493.2|9500.1|9498.2|9494.8|9493.2|453
1669386300000|2022-11-25 14:25:00|9495.1|9493.6|9491.6|9489.2|9497.2|9495.1|9489.6|9487.5|529
1669386600000|2022-11-25 14:30:00|9491.5|9489.1|9492.5|9490.1|9493.3|9491.5|9487.7|9485.7|614
1669386900000|2022-11-25 14:35:00|9492.4|9490|9490.2|9487.8|9493.3|9490.9|9486.3|9484.7|699
1669387200000|2022-11-25 14:40:00|9490.1|9487.7|9482.9|9480.5|9490.3|9488.4|9482.4|9480.5|699
1669387500000|2022-11-25 14:45:00|9482.8|9480.4|9484.6|9482.2|9485.6|9483.7|9479.6|9477.6|592
1669387800000|2022-11-25 14:50:00|9484.5|9482.1|9483|9480.6|9484.5|9482.4|9478.6|9476.4|667
1669388100000|2022-11-25 14:55:00|9483.2|9481.7|9484.6|9482.2|9485.3|9483.3|9480.4|9478.3|586
1669388400000|2022-11-25 15:00:00|9484.2|9482.7|9489.8|9487.4|9490|9487.6|9481.9|9479.9|669
1669388700000|2022-11-25 15:05:00|9489.7|9487.3|9489.9|9488.4|9491.6|9490|9485.8|9483.4|612
1669389000000|2022-11-25 15:10:00|9490|9488.5|9490.6|9488.2|9492.8|9491.3|9488.4|9486.6|494
1669389300000|2022-11-25 15:15:00|9490.5|9488.1|9486.3|9483.9|9492.4|9490.5|9484.3|9482.3|438
1669389600000|2022-11-25 15:20:00|9486.4|9484|9487.9|9485.5|9488.8|9486.7|9483.3|9480.9|545
1669389900000|2022-11-25 15:25:00|9487.8|9485.4|9483.5|9481.1|9488.3|9485.9|9481.6|9479.8|486
1669390200000|2022-11-25 15:30:00|9483.6|9481.2|9479.8|9477.4|9483.7|9482|9479|9476.7|550
1669390500000|2022-11-25 15:35:00|9479.7|9477.3|9481.2|9478.8|9483.7|9481.3|9478.6|9476.4|538
1669390800000|2022-11-25 15:40:00|9481.1|9478.7|9477.4|9475.9|9481.6|9479.7|9476.3|9474.8|415
1669391100000|2022-11-25 15:45:00|9477.9|9475.5|9478.1|9475.7|9480.2|9478.3|9473|9471.1|756
1669391400000|2022-11-25 15:50:00|9478.3|9475.9|9472.4|9470|9479|9476.7|9470.5|9468.5|769
1669391700000|2022-11-25 15:55:00|9472.3|9469.9|9466.8|9465.3|9472.7|9470.4|9465.2|9463.4|886
1669392000000|2022-11-25 16:00:00|9466.6|9465.1|9461.9|9459.5|9469.9|9468|9461.2|9459|621
1669392300000|2022-11-25 16:05:00|9462|9459.6|9460.2|9458.7|9464.5|9462.6|9459.9|9457.5|501
1669392600000|2022-11-25 16:10:00|9460.1|9458.6|9467.6|9465.2|9468|9465.9|9457|9454.9|513
1669392900000|2022-11-25 16:15:00|9467.7|9465.3|9460.8|9458.4|9469.8|9467.8|9459.7|9457.3|844
1669393200000|2022-11-25 16:20:00|9460.9|9458.5|9462.9|9460.5|9463.5|9461.5|9459.5|9457.1|723
1669393500000|2022-11-25 16:25:00|9462.8|9460.4|9465|9463.5|9466.4|9464.4|9461|9459|751
1669393800000|2022-11-25 16:30:00|9464.9|9463.4|9463.2|9461.7|9467.6|9465.3|9462.8|9460.9|713
1669394100000|2022-11-25 16:35:00|9463.3|9461.8|9465.7|9463.3|9468.9|9466.5|9463.3|9461.4|632
1669394400000|2022-11-25 16:40:00|9465.6|9463.2|9463.4|9461|9467|9465|9462.8|9460.8|570
1669394700000|2022-11-25 16:45:00|9462.7|9461.2|9456.2|9453.8|9463|9461.5|9454.1|9452|486
1669395000000|2022-11-25 16:50:00|9456.3|9453.9|9460.3|9457.9|9461|9459|9455.5|9453.2|371
1669395300000|2022-11-25 16:55:00|9460.2|9457.8|9460.9|9458.5|9461|9458.9|9458.5|9456.1|320
1669395600000|2022-11-25 17:00:00|9460.8|9458.4|9461.4|9459.9|9461.7|9459.9|9459.3|9456.9|296
1669395900000|2022-11-25 17:05:00|9461.5|9460|9452.8|9450.4|9461.7|9460|9452.2|9449.8|432
1669396200000|2022-11-25 17:10:00|9452.9|9450.5|9452.4|9450|9453.5|9451.6|9449.3|9446.9|473
1669396500000|2022-11-25 17:15:00|9452.3|9449.9|9455.9|9453.5|9456.5|9454.3|9450.9|9448.5|382
1669396800000|2022-11-25 17:20:00|9456.2|9453.8|9457.6|9455.2|9459.4|9457|9455.6|9453.5|270
1669397100000|2022-11-25 17:25:00|9457.7|9455.3|9455.2|9452.8|9457.8|9455.4|9454.4|9452|307
1669397400000|2022-11-25 17:30:00|9455.3|9452.9|9458.7|9456.3|9459.5|9457.1|9454.7|9452.3|250
1669397700000|2022-11-25 17:35:00|9458.3|9455.9|9458.4|9456|9463.1|9460.8|9457.1|9454.9|413
1669398000000|2022-11-25 17:40:00|9458.3|9455.9|9460.6|9458.2|9464.3|9462.4|9457.7|9455.3|287
1669398300000|2022-11-25 17:45:00|9460.5|9458.1|9462.3|9459.9|9465.6|9463.8|9460.4|9458|454
1669398600000|2022-11-25 17:50:00|9462.1|9459.7|9457.8|9456.3|9462.3|9459.9|9457.7|9455.7|351
1669398900000|2022-11-25 17:55:00|9457.7|9456.2|9452.2|9449.8|9461.2|9458.8|9451.9|9449.5|678
1669399200000|2022-11-25 18:00:00|9452.6|9450.2|9461.5|9459.1|9462.5|9460.1|9452.6|9450.2|391
1669399500000|2022-11-25 18:05:00|9461.6|9459.2|9464.6|9462.2|9465|9462.6|9461.5|9459.1|201
1669399800000|2022-11-25 18:10:00|9463|9460.4|9460.6|9455.6|9464.5|9461.9|9459.9|9454.9|479
1669400100000|2022-11-25 18:15:00|9460.7|9456.3|9460.3|9455.6|9463.2|9459.9|9459.8|9455.1|588
1669400400000|2022-11-25 18:20:00|9460.4|9455.7|9461.7|9456.9|9462.2|9458.8|9459.5|9455.3|528
1669400700000|2022-11-25 18:25:00|9461.5|9457.2|9461.2|9458.7|9461.9|9458.9|9460.4|9456.2|341
1669401000000|2022-11-25 18:30:00|9461.3|9458.6|9461.5|9457.5|9462.2|9459|9460.7|9456.5|403
1669401300000|2022-11-25 18:35:00|9461.4|9457.6|9461.6|9458.8|9462.4|9459.2|9460.5|9456.8|177
1669401600000|2022-11-25 18:40:00|9461.9|9458.3|9461.3|9457|9462.3|9459|9459.3|9455.3|714
1669401900000|2022-11-25 18:45:00|9461.1|9457.3|9462.2|9457.2|9464.6|9460.3|9451.3|9446.3|1340
1669402200000|2022-11-25 18:50:00|9462.4|9457.4|9462.5|9459.9|9465|9460.9|9456.3|9451.3|1144
1669402500000|2022-11-25 18:55:00|9462.2|9459.8|9463|9460.1|9464.1|9461.3|9462.2|9459.2|997
1669402800000|2022-11-25 19:00:00|9463.1|9460.2|9463.5|9460.2|9464|9461|9462.8|9458.5|1211
1669403100000|2022-11-25 19:05:00|9463.6|9460.4|9463.3|9459.9|9464|9460.8|9462.9|9459.4|1127
1669403400000|2022-11-25 19:10:00|9463.2|9460|9456.2|9451.2|9463.5|9460.1|9452.5|9447.5|1380
1669403700000|2022-11-25 19:15:00|9455.7|9450.7|9454.2|9449.2|9457.1|9452.1|9451.2|9446.2|1400
1669404000000|2022-11-25 19:20:00|9454.3|9449.3|9462.4|9457.4|9462.7|9457.7|9446.9|9441.9|1250
1669404300000|2022-11-25 19:25:00|9462.3|9457.3|9457.1|9452.1|9462.4|9457.4|9450.7|9445.7|1547
1669404600000|2022-11-25 19:30:00|9455.4|9450.4|9456.2|9451.2|9460.4|9455.4|9452.8|9447.8|905
1669404900000|2022-11-25 19:35:00|9455.9|9450.9|9456|9451|9458.4|9453.4|9452.7|9447.7|894
1669405200000|2022-11-25 19:40:00|9455.4|9450.4|9453.7|9448.7|9457.5|9452.5|9451.4|9446.4|678
1669405500000|2022-11-25 19:45:00|9453.6|9448.6|9454.3|9449.3|9457.1|9452.1|9451.3|9446.3|398
1669405800000|2022-11-25 19:50:00|9454|9449|9454.6|9449.6|9455.9|9450.9|9453.4|9448.4|266
1669406100000|2022-11-25 19:55:00|9454.5|9449.5|9453.1|9448.1|9456.4|9451.4|9451.1|9446.1|464
1669406400000|2022-11-25 20:00:00|9453.2|9448.2|9449.8|9444.8|9453.6|9448.6|9449.3|9444.3|553
1669406700000|2022-11-25 20:05:00|9451.1|9446.1|9449.8|9444.8|9451.3|9446.3|9448|9443|701
1669407000000|2022-11-25 20:10:00|9449.7|9444.7|9451.2|9446.2|9451.7|9446.7|9448.3|9443.3|347
1669407300000|2022-11-25 20:15:00|9451.1|9446.1|9449.4|9444.4|9451.2|9446.2|9448.8|9443.8|170
1669407600000|2022-11-25 20:20:00|9449.5|9444.5|9449.6|9444.6|9452.1|9447.1|9448.4|9443.4|137
1669407900000|2022-11-25 20:25:00|9449.5|9444.5|9448.8|9443.8|9449.9|9444.9|9448.3|9443.3|122
1669408200000|2022-11-25 20:30:00|9449|9444|9448.6|9443.6|9451.2|9446.2|9447.6|9442.6|167
1669408500000|2022-11-25 20:35:00|9449.1|9444.1|9451.2|9446.2|9451.2|9446.2|9448.6|9443.6|181
1669408800000|2022-11-25 20:40:00|9451.3|9446.3|9451.6|9446.6|9452.6|9447.6|9448.8|9443.8|213
1669409100000|2022-11-25 20:45:00|9451.7|9446.7|9452.2|9447.2|9454.7|9449.7|9446.8|9441.8|324
1669409400000|2022-11-25 20:50:00|9452.1|9447.1|9452.3|9447.3|9455|9450|9452|9447|158
1669409700000|2022-11-25 20:55:00|9452.2|9447.2|9454.1|9449.1|9459.4|9454.4|9448.2|9443.2|491
1669410000000|2022-11-25 21:00:00|9454|9449|9453.4|9448.4|9461.5|9456.5|9452.2|9447.2|268
1669410300000|2022-11-25 21:05:00|9452.5|9447.5|9452.9|9447.9|9461.5|9456.5|9452.3|9447.3|167
1669410600000|2022-11-25 21:10:00|9452.4|9447.4|9453.9|9448.9|9459|9454|9447.5|9442.5|248
1669410900000|2022-11-25 21:15:00|9453.8|9448.8|9452.5|9447.5|9454.8|9449.8|9449.2|9444.2|418
1669411200000|2022-11-25 21:20:00|9451.8|9446.8|9453|9448|9455.4|9450.4|9450.7|9445.7|329
1669411500000|2022-11-25 21:25:00|9452.5|9447.5|9453.3|9448.3|9456.6|9451.6|9450.6|9445.6|278
1669411800000|2022-11-25 21:30:00|9453.4|9448.4|9455|9450|9457.4|9452.4|9450.9|9445.9|298
1669412100000|2022-11-25 21:35:00|9454.9|9449.9|9457.5|9452.5|9458.7|9453.7|9448.5|9443.5|153
1669412400000|2022-11-25 21:40:00|9456.6|9451.6|9462.3|9457.3|9463.3|9458.3|9449.3|9444.3|323
1669412700000|2022-11-25 21:45:00|9462.2|9457.2|9456.5|9451.5|9472.1|9467.1|9456.5|9451.5|176
1669413000000|2022-11-25 21:50:00|9464.2|9459.2|9462.9|9457.9|9476.1|9471.1|9456.4|9451.4|263
1669413300000|2022-11-25 21:55:00|9463.9|9458.9|9462.5|9457.5|9474.5|9469.5|9460.2|9455.2|158
1669582800000|2022-11-27 21:00:00|9467.6|9456.6|9468|9457|9468.5|9457.5|9467.6|9456.6|4
1669583100000|2022-11-27 21:05:00|9467.5|9456.5|9467.5|9456.5|9467.5|9456.5|9467.5|9456.5|1
1669583400000|2022-11-27 21:10:00|9467.1|9456.1|9468.6|9457.6|9469.1|9458.1|9467.1|9456.1|4
1669583700000|2022-11-27 21:15:00|9468.2|9457.2|9468.2|9457.2|9468.2|9457.2|9468.2|9457.2|1
1669584000000|2022-11-27 21:20:00|9469.3|9458.3|9469.3|9458.3|9469.3|9458.3|9469.3|9458.3|1
1669584600000|2022-11-27 21:30:00|9470.1|9459.1|9470.5|9459.5|9470.5|9459.5|9470|9459|3
1669584900000|2022-11-27 21:35:00|9469.4|9458.4|9471.9|9460.9|9471.9|9460.9|9469.4|9458.4|3
1669585200000|2022-11-27 21:40:00|9472.1|9461.1|9472.6|9461.6|9472.6|9461.6|9472.1|9461.1|2
1669585500000|2022-11-27 21:45:00|9473.8|9462.8|9480|9469|9480.2|9469.2|9473.1|9462.1|6
1669585800000|2022-11-27 21:50:00|9478.2|9467.2|9481.2|9470.2|9481.2|9470.2|9476.7|9465.7|4
1669586100000|2022-11-27 21:55:00|9482.2|9471.2|9479.4|9468.4|9482.6|9471.6|9479.4|9468.4|5
1669586400000|2022-11-27 22:00:00|9478.9|9468.9|9464|9459|9478.9|9472.3|9464|9459|9
1669586700000|2022-11-27 22:05:00|9464.2|9459.2|9464.2|9459.2|9481.8|9476.8|9462.1|9457.1|20
1669587000000|2022-11-27 22:10:00|9467.9|9462.9|9472.2|9467.2|9475.8|9471|9459.8|9454.8|40
1669587300000|2022-11-27 22:15:00|9470.6|9465.6|9476.8|9471.8|9480.6|9475.6|9464.9|9459.9|108
1669587600000|2022-11-27 22:20:00|9476|9471.2|9475.7|9470.7|9477.9|9472.9|9470.3|9465.3|28
1669587900000|2022-11-27 22:25:00|9475.9|9470.9|9466|9461|9475.9|9470.9|9466|9461|10
1669588200000|2022-11-27 22:30:00|9475|9470|9463.2|9458.4|9481.9|9476.9|9462.7|9457.9|58
1669588500000|2022-11-27 22:35:00|9463.6|9458.8|9470|9465|9480.6|9475.6|9463|9458.2|365
1669588800000|2022-11-27 22:40:00|9470.5|9465.5|9475.4|9470.4|9481.9|9476.9|9463.8|9458.8|325
1669589100000|2022-11-27 22:45:00|9475.1|9470.1|9474.4|9469.4|9485.3|9480.3|9462.2|9457.2|313
1669589400000|2022-11-27 22:50:00|9474.8|9469.8|9477.3|9472.3|9477.3|9472.3|9472.6|9467.6|32
1669589700000|2022-11-27 22:55:00|9473.7|9468.7|9472|9467|9479|9474|9471.8|9466.8|108
1669590000000|2022-11-27 23:00:00|9471.4|9466.4|9470.8|9465.8|9485.3|9480.3|9469|9464|187
1669590300000|2022-11-27 23:05:00|9472.8|9467.8|9470.5|9465.5|9477.1|9472.1|9466.2|9461.2|163
1669590600000|2022-11-27 23:10:00|9473.9|9468.9|9479.4|9474.4|9484.1|9479.1|9468.7|9463.7|300
1669590900000|2022-11-27 23:15:00|9479.5|9474.5|9472.5|9468.9|9484|9479|9464.9|9459.9|1002
1669591200000|2022-11-27 23:20:00|9472.6|9468.8|9474.4|9470|9477|9472|9471.7|9467.9|431
1669591500000|2022-11-27 23:25:00|9474.3|9469.9|9477.2|9472.7|9478|9473.2|9472|9468.2|474
1669591800000|2022-11-27 23:30:00|9477.1|9472.6|9475.5|9472|9482.3|9479.6|9473.2|9470.4|629
1669592100000|2022-11-27 23:35:00|9475.4|9472.2|9475.8|9473.4|9479.2|9476.6|9473.3|9470.3|461
1669592400000|2022-11-27 23:40:00|9475.7|9473.3|9474.9|9472.5|9476.4|9474|9472.9|9470.5|535
1669592700000|2022-11-27 23:45:00|9475|9472.3|9474|9471.1|9476.8|9474.2|9473.5|9470.9|564
1669593000000|2022-11-27 23:50:00|9474.1|9471|9473.8|9471.3|9476.5|9473.5|9472.5|9470|610
1669593300000|2022-11-27 23:55:00|9473.7|9471.4|9476.1|9473.7|9477|9474.4|9473.7|9471.3|307
1669593600000|2022-11-28 00:00:00|9476|9473.6|9470.1|9467.7|9478|9475.6|9466.5|9464.1|401
1669593900000|2022-11-28 00:05:00|9470.2|9467.8|9466.5|9464.1|9473.1|9470.4|9466.4|9464|310
1669594200000|2022-11-28 00:10:00|9466.6|9464.2|9468.2|9465.8|9470|9467.6|9466.6|9464.2|362
1669594500000|2022-11-28 00:15:00|9468.3|9465.9|9466.3|9463.9|9468.3|9465.9|9465.3|9462.9|228
1669594800000|2022-11-28 00:20:00|9466.2|9463.8|9464.8|9462.4|9466.8|9464.4|9464|9461.6|226
1669595100000|2022-11-28 00:25:00|9464.5|9462.1|9460.7|9458.3|9464.9|9462.5|9460.6|9458.2|171
1669595400000|2022-11-28 00:30:00|9460.8|9458.4|9462.1|9459.7|9462.2|9459.8|9457.6|9455.2|326
1669595700000|2022-11-28 00:35:00|9462|9459.6|9462.3|9459.9|9463.9|9461.5|9460.6|9458.2|282
1669596000000|2022-11-28 00:40:00|9461.8|9459.4|9458.5|9456.1|9462.5|9460.1|9458.5|9456.1|244
1669596300000|2022-11-28 00:45:00|9458.6|9456.2|9457.6|9455.2|9458.8|9456.4|9456.7|9454.3|239
1669596600000|2022-11-28 00:50:00|9457.7|9455.3|9461.4|9459|9464.3|9461.9|9457|9454.6|388
1669596900000|2022-11-28 00:55:00|9462.1|9459.7|9461.4|9459|9463.9|9461.5|9461.1|9458.7|365
1669597200000|2022-11-28 01:00:00|9461.2|9458.8|9462|9459.6|9463.5|9461.1|9460|9457.6|368
1669597500000|2022-11-28 01:05:00|9462.1|9459.7|9462.5|9460.1|9465.2|9462.8|9461.3|9458.9|388
1669597800000|2022-11-28 01:10:00|9462.6|9460.2|9464|9461.6|9464.8|9462.5|9461.7|9459.3|360
1669598100000|2022-11-28 01:15:00|9464.1|9461.7|9463|9460.6|9465|9463|9460.5|9458.5|492
1669598400000|2022-11-28 01:20:00|9463.1|9460.7|9461.2|9458.8|9464.8|9462.7|9459.8|9457.4|343
1669598700000|2022-11-28 01:25:00|9461.3|9458.9|9462.7|9460.3|9463.3|9460.9|9459.5|9457.1|379
1669599000000|2022-11-28 01:30:00|9462.6|9460.2|9464.3|9461.9|9464.4|9462|9459.9|9457.5|379
1669599300000|2022-11-28 01:35:00|9464.4|9462|9466.7|9464.3|9467.9|9465.5|9463|9460.6|572
1669599600000|2022-11-28 01:40:00|9466.6|9464.2|9471|9468.6|9472.2|9469.8|9465.4|9463|582
1669599900000|2022-11-28 01:45:00|9470.7|9468.3|9470.3|9467.9|9473|9470.8|9469.9|9467.5|494
1669600200000|2022-11-28 01:50:00|9470.1|9467.7|9470.3|9467.9|9473.8|9471.6|9469.3|9467.2|495
1669600500000|2022-11-28 01:55:00|9470.4|9468|9466.5|9465|9470.4|9468|9466.5|9464.4|388
1669600800000|2022-11-28 02:00:00|9466.6|9465.1|9472.9|9470.5|9473.3|9470.9|9466.6|9464.5|404
1669601100000|2022-11-28 02:05:00|9472.8|9470.4|9473.6|9471.2|9474.1|9471.7|9471.9|9469.5|252
1669601400000|2022-11-28 02:10:00|9473.7|9471.3|9469.7|9467.3|9474.7|9472.3|9469.5|9467.1|352
1669601700000|2022-11-28 02:15:00|9469.6|9467.2|9461.6|9459.2|9469.6|9467.2|9460.5|9458.8|450
1669602000000|2022-11-28 02:20:00|9461.7|9459.3|9460.2|9457.8|9463.6|9461.7|9459.7|9457.7|427
1669602300000|2022-11-28 02:25:00|9460.3|9457.9|9461|9458.6|9462.3|9460.5|9457.4|9455.5|483
1669602600000|2022-11-28 02:30:00|9461.1|9458.7|9461.3|9458.9|9461.5|9459.1|9458.1|9456.1|494
1669602900000|2022-11-28 02:35:00|9461.4|9459|9460|9457.6|9462.6|9460.2|9459|9456.6|355
1669603200000|2022-11-28 02:40:00|9460.1|9457.7|9458.3|9455.9|9461.5|9459.1|9458|9455.7|397
1669603500000|2022-11-28 02:45:00|9458.4|9456|9461.9|9459.5|9462.7|9460.3|9457.8|9455.4|366
1669603800000|2022-11-28 02:50:00|9462.1|9459.7|9466.8|9464.4|9467.6|9465.2|9462.1|9459.7|340
1669604100000|2022-11-28 02:55:00|9466.7|9464.3|9465.9|9463.5|9467.2|9464.8|9464.9|9462.5|294
1669604400000|2022-11-28 03:00:00|9465.8|9463.4|9466.2|9463.8|9466.9|9465|9465.4|9463|279
1669604700000|2022-11-28 03:05:00|9466.3|9463.9|9466.5|9464.1|9466.8|9464.9|9466|9463.6|268
1669605000000|2022-11-28 03:10:00|9466.4|9464|9467.2|9464.8|9468.4|9466|9466.4|9464|330
1669605300000|2022-11-28 03:15:00|9467.3|9464.9|9467.2|9464.8|9467.9|9465.7|9466.3|9463.9|282
1669605600000|2022-11-28 03:20:00|9467.3|9464.9|9467.7|9465.3|9467.8|9465.8|9466.4|9464.2|272
1669605900000|2022-11-28 03:25:00|9467.8|9465.4|9470.8|9468.4|9471.2|9468.8|9467.2|9465.2|283
1669606200000|2022-11-28 03:30:00|9470.9|9468.5|9470.4|9468|9471.4|9469|9470.1|9467.7|234
1669606500000|2022-11-28 03:35:00|9470.3|9467.9|9471.7|9469.3|9471.8|9469.9|9470|9467.6|234
1669606800000|2022-11-28 03:40:00|9471.6|9469.2|9471|9469.5|9471.7|9469.9|9469.4|9467.6|234
1669607100000|2022-11-28 03:45:00|9470.9|9469.4|9473.5|9471.1|9473.6|9471.2|9470.7|9468.7|255
1669607400000|2022-11-28 03:50:00|9473.4|9471|9474.3|9471.9|9476.3|9473.9|9473.3|9470.9|229
1669607700000|2022-11-28 03:55:00|9474.4|9472|9474|9471.6|9476|9473.6|9473.8|9471.4|261
1669608000000|2022-11-28 04:00:00|9473.9|9471.5|9473.3|9470.9|9476|9473.6|9472.6|9470.2|234
1669608300000|2022-11-28 04:05:00|9473.2|9470.8|9474|9472.5|9475.2|9473.1|9472.7|9470.3|214
1669608600000|2022-11-28 04:10:00|9473.8|9472.3|9474.1|9471.7|9476|9473.6|9473.6|9471.2|181
1669608900000|2022-11-28 04:15:00|9474|9471.6|9472.2|9469.8|9474.1|9471.7|9471.5|9469.1|231
1669609200000|2022-11-28 04:20:00|9472.3|9469.9|9468.2|9465.8|9472.3|9469.9|9468|9465.6|212
1669609500000|2022-11-28 04:25:00|9468.1|9465.7|9468.6|9466.2|9469.8|9467.4|9467.6|9465.1|218
1669609800000|2022-11-28 04:30:00|9468.5|9466.1|9470.3|9467.9|9471.1|9468.7|9468.3|9465.9|208
1669610100000|2022-11-28 04:35:00|9470.4|9468|9469.3|9466.9|9471|9468.6|9469.1|9466.7|175
1669610400000|2022-11-28 04:40:00|9469.4|9467|9469.6|9467.2|9469.7|9467.3|9466.1|9463.7|293
1669610700000|2022-11-28 04:45:00|9469.7|9467.3|9470.7|9468.3|9471.5|9469.1|9469.4|9467|246
1669611000000|2022-11-28 04:50:00|9470.6|9468.2|9469.1|9466.7|9471.2|9468.8|9469|9466.6|177
1669611300000|2022-11-28 04:55:00|9469.2|9466.8|9467.3|9464.9|9469.2|9466.8|9466.4|9464|224
1669611600000|2022-11-28 05:00:00|9467.2|9464.8|9468.5|9466.1|9469|9466.9|9467.2|9464.8|229
1669611900000|2022-11-28 05:05:00|9468.4|9466|9468.3|9465.9|9471.5|9469.1|9468.2|9465.8|233
1669612200000|2022-11-28 05:10:00|9468.2|9465.8|9463.8|9461.4|9468.3|9465.9|9463.1|9460.7|309
1669612500000|2022-11-28 05:15:00|9463.5|9461.1|9464|9461.6|9464.2|9462.5|9462|9459.6|309
1669612800000|2022-11-28 05:20:00|9464.1|9461.7|9464.6|9462.2|9465.1|9462.7|9462.5|9460.1|237
1669613100000|2022-11-28 05:25:00|9464.7|9462.3|9464.9|9462.5|9465.1|9462.7|9462.5|9460.1|209
1669613400000|2022-11-28 05:30:00|9465|9462.6|9465.3|9462.9|9467.1|9464.7|9464.2|9461.8|268
1669613700000|2022-11-28 05:35:00|9465.4|9463|9466.5|9464.1|9467.1|9464.9|9464.7|9462.3|228
1669614000000|2022-11-28 05:40:00|9466.6|9464.2|9466.6|9464.2|9466.7|9464.3|9464.7|9462.3|248
1669614300000|2022-11-28 05:45:00|9466.5|9464.1|9469.6|9467.2|9469.9|9467.5|9466.5|9464.1|274
1669614600000|2022-11-28 05:50:00|9469.5|9467.1|9471|9468.6|9471.1|9468.7|9468|9465.6|303
1669614900000|2022-11-28 05:55:00|9471.1|9468.7|9468.6|9466.2|9471.7|9469.3|9467.1|9465.4|245
1669615200000|2022-11-28 06:00:00|9468.7|9466.3|9465.5|9463.1|9470.3|9467.9|9464.4|9462|563
1669615500000|2022-11-28 06:05:00|9465.9|9463.5|9465.9|9463.5|9468|9465.6|9464.8|9462.4|429
1669615800000|2022-11-28 06:10:00|9465.8|9463.4|9466|9463.6|9467.9|9465.5|9465|9462.6|402
1669616100000|2022-11-28 06:15:00|9466.1|9463.7|9465.7|9463.3|9467|9464.6|9465.1|9462.7|352
1669616400000|2022-11-28 06:20:00|9465.6|9463.2|9462.9|9460.5|9465.7|9463.3|9461.3|9458.9|433
1669616700000|2022-11-28 06:25:00|9462.8|9460.4|9462.6|9460.2|9463.8|9461.4|9459.1|9456.7|401
1669617000000|2022-11-28 06:30:00|9462.7|9460.3|9460.7|9458.3|9463.9|9461.5|9460.4|9458.1|417
1669617300000|2022-11-28 06:35:00|9460.6|9458.2|9458.6|9456.2|9462.4|9460|9458.2|9456.1|310
1669617600000|2022-11-28 06:40:00|9459.1|9456.7|9459.7|9457.3|9460.9|9458.9|9457.9|9455.5|317
1669617900000|2022-11-28 06:45:00|9459.3|9456.9|9458.2|9455.8|9460.2|9457.9|9457.2|9454.8|373
1669618200000|2022-11-28 06:50:00|9458.1|9455.7|9457.1|9454.7|9459.1|9457.1|9456.6|9454.2|355
1669618500000|2022-11-28 06:55:00|9457|9454.6|9458.9|9456.5|9459.1|9456.7|9456.3|9454.2|307
1669618800000|2022-11-28 07:00:00|9458.6|9456.2|9455|9452.6|9460.3|9457.9|9451.3|9448.9|443
1669619100000|2022-11-28 07:05:00|9455.2|9452.8|9457.2|9454.8|9457.8|9455.7|9454.2|9452.4|360
1669619400000|2022-11-28 07:10:00|9457.3|9454.9|9453.4|9451|9458.6|9456.2|9451.4|9449.1|490
1669619700000|2022-11-28 07:15:00|9453.5|9451.1|9456|9453.6|9456.3|9454.2|9450.6|9448.6|380
1669620000000|2022-11-28 07:20:00|9455.9|9453.5|9454.1|9451.7|9456|9453.6|9452.2|9449.8|358
1669620300000|2022-11-28 07:25:00|9453.6|9451.2|9459.1|9456.7|9459.2|9457.1|9453.5|9451.1|454
1669620600000|2022-11-28 07:30:00|9459.2|9456.8|9459.5|9457.1|9461.4|9459|9458.2|9456|374
1669620900000|2022-11-28 07:35:00|9459.4|9457|9458.4|9456|9460.2|9457.8|9454.2|9452.1|446
1669621200000|2022-11-28 07:40:00|9458.3|9455.9|9452.1|9449.7|9458.9|9456.5|9451.9|9449.5|360
1669621500000|2022-11-28 07:45:00|9452|9449.6|9451.9|9450.4|9455|9452.6|9450.7|9448.3|383
1669621800000|2022-11-28 07:50:00|9452.4|9450|9453.3|9450.9|9453.4|9451|9448.3|9446.5|405
1669622100000|2022-11-28 07:55:00|9453.4|9451|9464.1|9461.7|9464.6|9462.6|9450.5|9448.1|512
1669622400000|2022-11-28 08:00:00|9464.3|9461.9|9470.2|9467.8|9473.9|9471.5|9463.3|9460.9|861
1669622700000|2022-11-28 08:05:00|9470.1|9467.7|9458.1|9455.7|9471.3|9469.4|9457.9|9455.7|863
1669623000000|2022-11-28 08:10:00|9458.3|9455.9|9457.2|9454.8|9458.3|9455.9|9454.3|9452.8|667
1669623300000|2022-11-28 08:15:00|9457.1|9454.7|9456.7|9454.3|9458.4|9456.4|9453.9|9452.4|718
1669623600000|2022-11-28 08:20:00|9456.6|9454.2|9448.2|9445.8|9457.7|9455.8|9447.5|9445.5|555
1669623900000|2022-11-28 08:25:00|9448.1|9445.7|9444.9|9442.5|9449|9447.2|9438.3|9435.9|776
1669624200000|2022-11-28 08:30:00|9445|9442.6|9436|9433.6|9447.2|9445.3|9434|9431.9|887
1669624500000|2022-11-28 08:35:00|9435.9|9433.5|9428.2|9425.8|9438|9436|9425.3|9422.9|881
1669624800000|2022-11-28 08:40:00|9428.3|9425.9|9423.8|9422.3|9428.8|9426.5|9422.1|9420.4|773
1669625100000|2022-11-28 08:45:00|9423.9|9422.4|9426.2|9424.7|9428.3|9426.2|9422.1|9420.3|639
1669625400000|2022-11-28 08:50:00|9426.4|9424.9|9418.1|9415.7|9428|9426.1|9416.8|9414.4|783
1669625700000|2022-11-28 08:55:00|9417.9|9415.5|9412.8|9410.4|9419.7|9417.9|9411.1|9409.2|661
1669626000000|2022-11-28 09:00:00|9412.7|9410.3|9413.4|9411|9417|9415|9411.9|9409.9|703
1669626300000|2022-11-28 09:05:00|9413.6|9411.2|9416.2|9413.8|9420|9418|9413.3|9410.9|716
1669626600000|2022-11-28 09:10:00|9416.1|9413.7|9414.8|9412.4|9417.1|9415.2|9408.6|9406.6|696
1669626900000|2022-11-28 09:15:00|9414.7|9412.3|9408.1|9405.7|9415|9412.6|9407.7|9405.6|613
1669627200000|2022-11-28 09:20:00|9408|9405.6|9415.5|9413.1|9418|9416.2|9406.2|9404.4|693
1669627500000|2022-11-28 09:25:00|9415.6|9413.2|9422|9419.6|9424.5|9422.1|9415.5|9413.1|565
1669627800000|2022-11-28 09:30:00|9422.1|9419.7|9425.5|9424|9426.4|9424.2|9420.8|9418.6|619
1669628100000|2022-11-28 09:35:00|9426|9423.6|9424.1|9421.7|9427.1|9424.9|9422|9420|626
1669628400000|2022-11-28 09:40:00|9424.2|9421.8|9420|9418.5|9424.6|9422.4|9418.9|9416.6|667
1669628700000|2022-11-28 09:45:00|9420.1|9418.6|9431.1|9428.7|9433.2|9430.9|9419.9|9417.6|528
1669629000000|2022-11-28 09:50:00|9431|9428.6|9425.5|9423.1|9433.6|9431.2|9424.9|9422.6|573
1669629300000|2022-11-28 09:55:00|9425.6|9423.2|9427.6|9425.2|9430.4|9428.7|9422.7|9420.6|687
1669629600000|2022-11-28 10:00:00|9427.7|9425.3|9427.5|9425.1|9428.6|9426.2|9424.4|9422.3|614
1669629900000|2022-11-28 10:05:00|9427.4|9425|9424.4|9422|9429.3|9427.5|9424.3|9421.9|526
1669630200000|2022-11-28 10:10:00|9424.1|9421.7|9420.1|9417.7|9426.2|9423.8|9418.4|9416|627
1669630500000|2022-11-28 10:15:00|9420|9417.6|9418.8|9416.4|9428.1|9425.7|9418.7|9416.3|669
1669630800000|2022-11-28 10:20:00|9418.9|9416.5|9411.3|9408.9|9419.9|9417.5|9410.2|9407.8|574
1669631100000|2022-11-28 10:25:00|9411.2|9408.8|9413.4|9411|9413.5|9411.1|9407.8|9405.4|496
1669631400000|2022-11-28 10:30:00|9413.3|9410.9|9427.5|9426|9428|9426.5|9411.8|9409.6|650
1669631700000|2022-11-28 10:35:00|9427.4|9425.9|9424.8|9422.4|9428.9|9426.5|9424.2|9421.9|545
1669632000000|2022-11-28 10:40:00|9424.7|9422.3|9425.2|9422.8|9425.4|9423.2|9421.3|9419.7|545
1669632300000|2022-11-28 10:45:00|9425|9422.6|9430.6|9428.2|9430.7|9428.3|9424.2|9421.8|567
1669632600000|2022-11-28 10:50:00|9430.5|9428.1|9428.5|9426.1|9433.2|9431.1|9428.4|9426|510
1669632900000|2022-11-28 10:55:00|9428.4|9426|9428.5|9426.1|9431.2|9429.2|9427.4|9425.4|442
1669633200000|2022-11-28 11:00:00|9428.4|9426|9425.3|9422.9|9433.4|9431.7|9424.3|9422.2|766
1669633500000|2022-11-28 11:05:00|9425.4|9423|9422.2|9420.7|9426.5|9424.1|9420.4|9418.4|593
1669633800000|2022-11-28 11:10:00|9422.1|9420.6|9420|9418.5|9422.6|9420.9|9419.3|9416.9|559
1669634100000|2022-11-28 11:15:00|9419.6|9418.1|9426.7|9424.3|9428.7|9426.8|9418.9|9417|579
1669634400000|2022-11-28 11:20:00|9426.8|9424.4|9426.1|9424.6|9426.9|9424.9|9423.1|9420.9|574
1669634700000|2022-11-28 11:25:00|9426.2|9424.7|9425.7|9424.2|9427.3|9425.4|9423|9421.2|463
1669635000000|2022-11-28 11:30:00|9425.6|9424.1|9422.9|9421.4|9427.2|9425.5|9421.8|9420.3|590
1669635300000|2022-11-28 11:35:00|9423|9421.5|9428.1|9425.7|9431.6|9429.7|9422.4|9420.4|755
1669635600000|2022-11-28 11:40:00|9428.2|9425.8|9431.7|9429.3|9434.2|9432|9428|9425.7|596
1669635900000|2022-11-28 11:45:00|9431.8|9429.4|9429.4|9427|9433.6|9431.4|9429.3|9426.9|609
1669636200000|2022-11-28 11:50:00|9429.1|9426.7|9426|9423.6|9429.5|9427.1|9424.8|9422.5|454
1669636500000|2022-11-28 11:55:00|9425.6|9424.1|9427.7|9426.2|9431.1|9429.2|9425.5|9423.8|508
1669636800000|2022-11-28 12:00:00|9428.1|9425.7|9439.2|9437.7|9440.6|9438.6|9427.6|9425.2|671
1669637100000|2022-11-28 12:05:00|9439.3|9437.8|9434.8|9433.3|9439.8|9437.8|9434.5|9432.5|535
1669637400000|2022-11-28 12:10:00|9434.7|9433.2|9430.4|9428.9|9436.3|9434.6|9429.6|9428.1|527
1669637700000|2022-11-28 12:15:00|9430.6|9429.1|9435.3|9432.9|9435.6|9434.1|9429.3|9427.8|502
1669638000000|2022-11-28 12:20:00|9435.2|9432.8|9433.8|9431.4|9438.2|9436.3|9432.7|9430.8|552
1669638300000|2022-11-28 12:25:00|9433.9|9431.5|9439|9437.5|9440.4|9438.6|9433.6|9431.2|676
1669638600000|2022-11-28 12:30:00|9439.1|9437.6|9436.5|9434.1|9442.4|9440.3|9436.4|9434|593
1669638900000|2022-11-28 12:35:00|9436.6|9434.2|9441.9|9439.5|9441.9|9440|9436.2|9433.8|435
1669639200000|2022-11-28 12:40:00|9441.8|9439.4|9439.8|9438.3|9442|9440.1|9439.6|9437.6|420
1669639500000|2022-11-28 12:45:00|9439.9|9438.4|9440.8|9439.3|9441.9|9439.9|9437.3|9435.8|596
1669639800000|2022-11-28 12:50:00|9440.9|9439.4|9438.1|9436.6|9442.4|9440.6|9437.8|9436.2|535
1669640100000|2022-11-28 12:55:00|9438.2|9436.7|9437.6|9436.1|9439|9437.4|9432.2|9430|601
1669640400000|2022-11-28 13:00:00|9437.7|9436.2|9431.9|9430.4|9440.2|9438.7|9429.5|9427.7|618
1669640700000|2022-11-28 13:05:00|9432|9430.5|9430.1|9427.7|9434.3|9432.3|9429.1|9427.6|527
1669641000000|2022-11-28 13:10:00|9430.2|9427.8|9436.2|9434.7|9438.7|9437.2|9426.4|9424.6|605
1669641300000|2022-11-28 13:15:00|9436.3|9434.8|9444.3|9442.8|9445.2|9443.7|9436.3|9434.3|661
1669641600000|2022-11-28 13:20:00|9444.4|9442.9|9449.8|9447.4|9453.1|9451.1|9443.3|9441.5|742
1669641900000|2022-11-28 13:25:00|9449.9|9447.5|9444.2|9442.7|9452.3|9450.1|9443.5|9441.9|773
1669642200000|2022-11-28 13:30:00|9444.7|9442.3|9439.9|9438.4|9444.7|9443.2|9438.6|9436.5|617
1669642500000|2022-11-28 13:35:00|9440.6|9438.2|9435.1|9433.6|9442.9|9440.5|9434.2|9432.3|595
1669642800000|2022-11-28 13:40:00|9435|9433.5|9433|9431.5|9439.1|9437.3|9432.4|9430.9|608
1669643100000|2022-11-28 13:45:00|9433.1|9431.6|9433.3|9430.9|9433.9|9432|9430.3|9428.2|485
1669643400000|2022-11-28 13:50:00|9433.4|9431|9436.4|9434|9438.7|9436.3|9427.1|9425.2|563
1669643700000|2022-11-28 13:55:00|9436.6|9434.2|9431.4|9429|9436.7|9434.4|9430.5|9428.7|555
1669644000000|2022-11-28 14:00:00|9431.3|9428.9|9443.7|9441.3|9444|9442|9431.3|9428.9|693
1669644300000|2022-11-28 14:05:00|9443.5|9441.1|9435.8|9434.3|9447.1|9444.7|9435.2|9433.3|735
1669644600000|2022-11-28 14:10:00|9435.9|9434.4|9437.5|9435.1|9438.4|9436.8|9433.6|9431.6|550
1669644900000|2022-11-28 14:15:00|9437.6|9435.2|9436.2|9434.7|9438.7|9436.3|9432.9|9431|469
1669645200000|2022-11-28 14:20:00|9436.6|9434.2|9444|9441.6|9444.3|9442.3|9436.2|9433.8|634
1669645500000|2022-11-28 14:25:00|9443.7|9442.2|9443.2|9440.8|9444.6|9442.3|9438.6|9436.7|601
1669645800000|2022-11-28 14:30:00|9442.6|9440.2|9437.5|9436|9442.6|9440.7|9436.3|9434|889
1669646100000|2022-11-28 14:35:00|9437.7|9436.2|9438.2|9436.7|9438.8|9437|9432|9430.1|897
1669646400000|2022-11-28 14:40:00|9438.1|9436.6|9443.4|9441.9|9444.4|9442.8|9438.1|9436.6|947
1669646700000|2022-11-28 14:45:00|9443.5|9442|9441.8|9440.3|9443.9|9442.4|9439.6|9437.9|618
1669647000000|2022-11-28 14:50:00|9441.7|9440.2|9441.1|9439.6|9443.5|9442|9439.5|9438|621
1669647300000|2022-11-28 14:55:00|9441.2|9439.7|9441|9439.5|9445.2|9443.7|9440.4|9438.9|657
1669647600000|2022-11-28 15:00:00|9441.1|9439.6|9439|9437.5|9444.7|9443|9437.2|9435.3|728
1669647900000|2022-11-28 15:05:00|9438.9|9437.4|9443.1|9441.6|9446.6|9445.1|9437|9435.5|638
1669648200000|2022-11-28 15:10:00|9443.2|9441.7|9435.7|9434.2|9443.2|9441.7|9434.3|9432.3|539
1669648500000|2022-11-28 15:15:00|9435.6|9434.1|9435.8|9434.3|9441.1|9439.6|9435.3|9433.8|498
1669648800000|2022-11-28 15:20:00|9435.7|9434.2|9446.3|9444.8|9448.1|9446.2|9434.6|9433.1|606
1669649100000|2022-11-28 15:25:00|9446.4|9444.9|9450.8|9449.3|9453.4|9451.7|9445.8|9444|623
1669649400000|2022-11-28 15:30:00|9450.6|9449.1|9447.9|9445.5|9450.6|9449.1|9441.2|9439.4|736
1669649700000|2022-11-28 15:35:00|9447.7|9445.3|9449.3|9447.8|9449.7|9447.9|9440|9438.2|733
1669650000000|2022-11-28 15:40:00|9449.4|9447.9|9451.9|9450.4|9453.4|9451.9|9447.7|9446.2|701
1669650300000|2022-11-28 15:45:00|9452.1|9450.6|9445.7|9444.2|9455|9453.5|9442.8|9441.3|710
1669650600000|2022-11-28 15:50:00|9445.9|9444.4|9454.5|9453|9460.3|9458.2|9445.1|9443.1|907
1669650900000|2022-11-28 15:55:00|9454.3|9452.8|9451|9449.5|9459.3|9457.6|9450.9|9449.4|924
1669651200000|2022-11-28 16:00:00|9451.1|9449.6|9453.2|9451.7|9455.1|9453|9446.8|9445.3|822
1669651500000|2022-11-28 16:05:00|9453.4|9451.9|9454.3|9452.8|9459.2|9457.7|9453.4|9451.8|620
1669651800000|2022-11-28 16:10:00|9454.4|9452.9|9454.1|9452.6|9459.7|9457.7|9453.6|9452|589
1669652100000|2022-11-28 16:15:00|9454.3|9452.8|9458.7|9457.2|9458.7|9457.2|9454.3|9452.8|539
1669652400000|2022-11-28 16:20:00|9458.8|9457.3|9463.9|9462.4|9466.3|9464.4|9458.6|9456.7|580
1669652700000|2022-11-28 16:25:00|9464|9462.5|9472.3|9470.8|9474.8|9472.9|9463|9460.8|606
1669653000000|2022-11-28 16:30:00|9472.2|9470.7|9468.7|9467.2|9475.3|9473.7|9468.4|9466.6|595
1669653300000|2022-11-28 16:35:00|9468.8|9467.3|9467.2|9465.7|9470.4|9468.6|9467.1|9465.4|374
1669653600000|2022-11-28 16:40:00|9467.3|9465.8|9469.8|9468.3|9470.5|9468.9|9464.5|9463|484
1669653900000|2022-11-28 16:45:00|9469.7|9468.2|9465.5|9463.1|9470.8|9468.9|9464.3|9462.8|371
1669654200000|2022-11-28 16:50:00|9465.4|9463|9464.5|9463|9467.2|9465.6|9464.1|9462.3|459
1669654500000|2022-11-28 16:55:00|9464.4|9462.9|9464.6|9462.2|9466|9464.5|9462.5|9460.5|443
1669654800000|2022-11-28 17:00:00|9464.7|9462.3|9471.3|9468.9|9477.5|9475.7|9461.4|9459.5|804
1669655100000|2022-11-28 17:05:00|9471.6|9469.2|9470.6|9468.2|9472.3|9470.3|9463.2|9460.8|897
1669655400000|2022-11-28 17:10:00|9470.1|9468.6|9475.6|9473.2|9477|9474.8|9467.4|9465.9|897
1669655700000|2022-11-28 17:15:00|9475.7|9473.3|9473.3|9470.9|9477.4|9475|9472.6|9470.4|602
1669656000000|2022-11-28 17:20:00|9473.4|9471|9474.6|9472.2|9474.8|9472.4|9469.8|9467.7|430
1669656300000|2022-11-28 17:25:00|9474.5|9472.1|9475.6|9473.2|9476|9473.9|9472.1|9469.8|421
1669656600000|2022-11-28 17:30:00|9475.4|9473|9474.4|9472|9475.7|9473.3|9472|9469.8|421
1669656900000|2022-11-28 17:35:00|9474.5|9472.1|9473.5|9471.1|9474.7|9472.3|9470.7|9468.3|396
1669657200000|2022-11-28 17:40:00|9473.7|9471.3|9474.1|9472.6|9474.5|9472.9|9471.5|9469.1|388
1669657500000|2022-11-28 17:45:00|9473.7|9472.2|9472.1|9469.7|9474.3|9472.8|9470.3|9468.2|344
1669657800000|2022-11-28 17:50:00|9472|9469.6|9478.6|9476.2|9478.9|9476.5|9471.1|9469.2|426
1669658100000|2022-11-28 17:55:00|9478.8|9476.4|9479.3|9476.9|9479.5|9477.6|9476.9|9474.8|382
1669658400000|2022-11-28 18:00:00|9479.4|9477|9479|9476.6|9481.6|9479.6|9476.2|9474.3|385
1669658700000|2022-11-28 18:05:00|9479.1|9476.7|9484.6|9482.2|9485|9483.5|9478.8|9476.6|384
1669659000000|2022-11-28 18:10:00|9484.7|9482.3|9482.8|9481.3|9486|9483.6|9482|9480.3|352
1669659300000|2022-11-28 18:15:00|9482.9|9481.4|9486.7|9484.3|9487.8|9485.8|9482.6|9480.2|327
1669659600000|2022-11-28 18:20:00|9486.8|9484.4|9487|9485.5|9489.5|9487.2|9485.1|9483.1|384
1669659900000|2022-11-28 18:25:00|9487.1|9485.6|9488.5|9486.1|9489.3|9487|9485.7|9483.8|366
1669660200000|2022-11-28 18:30:00|9488.6|9486.2|9488.7|9486.3|9490.3|9488.7|9486.9|9484.5|314
1669660500000|2022-11-28 18:35:00|9488.6|9486.2|9484.5|9483|9488.8|9486.4|9483.5|9482|347
1669660800000|2022-11-28 18:40:00|9484.4|9482.9|9488.9|9486.5|9489.3|9487|9482.5|9481|249
1669661100000|2022-11-28 18:45:00|9489|9486.6|9490.6|9488.2|9491.8|9489.9|9488.5|9486.5|390
1669661400000|2022-11-28 18:50:00|9490.7|9488.3|9490.7|9489.2|9491.7|9489.5|9488.8|9486.8|402
1669661700000|2022-11-28 18:55:00|9490.6|9489.1|9491.6|9489.2|9494.8|9492.4|9489.7|9487.6|455
1669662000000|2022-11-28 19:00:00|9491.7|9489.3|9493.5|9491.1|9494.1|9491.7|9488.9|9487.2|355
1669662300000|2022-11-28 19:05:00|9493.4|9491|9492.3|9489.9|9494.5|9492.1|9490.9|9489.2|354
1669662600000|2022-11-28 19:10:00|9492.4|9490|9492.5|9490.1|9492.9|9490.8|9490.1|9488.4|290
1669662900000|2022-11-28 19:15:00|9492.4|9490|9492.9|9490.5|9493.4|9491.4|9491.3|9489.3|254
1669663200000|2022-11-28 19:20:00|9492.8|9490.4|9492.7|9491.2|9495.7|9493.3|9491.8|9490.3|337
1669663500000|2022-11-28 19:25:00|9492.6|9491.1|9491.3|9488.9|9493|9491.3|9490.1|9488.5|304
1669663800000|2022-11-28 19:30:00|9491.2|9488.8|9489|9486.6|9491.3|9489|9486.3|9484.2|286
1669664100000|2022-11-28 19:35:00|9488.9|9486.5|9488.3|9485.9|9490.1|9488|9488.1|9485.7|259
1669664400000|2022-11-28 19:40:00|9488.2|9485.8|9490.1|9488.6|9491.2|9489.2|9488.1|9485.7|217
1669664700000|2022-11-28 19:45:00|9490.2|9488.7|9493.3|9490.9|9494.4|9492.3|9490.1|9487.9|249
1669665000000|2022-11-28 19:50:00|9492.8|9491.3|9490.1|9487.7|9493.3|9491.7|9489|9487.2|276
1669665300000|2022-11-28 19:55:00|9490.3|9487.9|9494.7|9492.3|9497|9494.7|9488.2|9485.8|401
1669665600000|2022-11-28 20:00:00|9494.3|9492.8|9495|9492.6|9495.1|9492.8|9492.3|9489.9|404
1669665900000|2022-11-28 20:05:00|9494.9|9492.5|9495|9492.6|9497.1|9495|9494.3|9491.9|396
1669666200000|2022-11-28 20:10:00|9494.9|9492.5|9496.9|9494.5|9497.9|9495.5|9494.3|9491.9|367
1669666500000|2022-11-28 20:15:00|9496.8|9494.4|9498.6|9496.2|9499.4|9497.4|9496|9493.6|398
1669666800000|2022-11-28 20:20:00|9498.3|9495.9|9497.2|9494.8|9498.4|9496|9496.6|9494.2|290
1669667100000|2022-11-28 20:25:00|9497.1|9494.7|9495.6|9493.2|9498|9495.6|9495.5|9493.1|299
1669667400000|2022-11-28 20:30:00|9495.2|9492.8|9496.5|9494.1|9497.2|9494.8|9494.5|9492.1|339
1669667700000|2022-11-28 20:35:00|9496.8|9494.4|9492.9|9490.5|9497.2|9494.8|9492.8|9490.4|278
1669668000000|2022-11-28 20:40:00|9493.1|9490.7|9493.8|9491.4|9494.6|9492.2|9492.6|9490.4|305
1669668300000|2022-11-28 20:45:00|9493.7|9491.3|9497|9495.5|9497.3|9495.5|9493.2|9490.8|192
1669668600000|2022-11-28 20:50:00|9496.9|9495.4|9496.1|9494.6|9498|9496.1|9495.9|9493.9|369
1669668900000|2022-11-28 20:55:00|9496.2|9494.7|9497.2|9494.8|9497.7|9495.3|9494.1|9492.4|370
1669669200000|2022-11-28 21:00:00|9497.3|9494.9|9496.6|9494.2|9498.6|9496.5|9495.6|9493.2|275
1669669500000|2022-11-28 21:05:00|9496.5|9494.1|9497.2|9494.8|9497.6|9495.2|9495.4|9493|230
1669669800000|2022-11-28 21:10:00|9497.4|9495|9492.5|9490.1|9497.5|9495.5|9492.4|9490|267
1669670100000|2022-11-28 21:15:00|9492.6|9490.2|9493|9490.6|9493.1|9491|9492.2|9489.8|179
1669670400000|2022-11-28 21:20:00|9493.1|9490.7|9492.4|9490.9|9494|9491.8|9492.4|9490.5|137
1669670700000|2022-11-28 21:25:00|9492.3|9490.8|9489.5|9488|9493.2|9491.2|9487.9|9485.8|278
1669671000000|2022-11-28 21:30:00|9489.7|9488.2|9492.7|9490.3|9493|9491|9489.7|9488.1|127
1669671300000|2022-11-28 21:35:00|9492.8|9490.4|9491.7|9489.3|9492.8|9490.9|9491|9488.6|96
1669671600000|2022-11-28 21:40:00|9491.8|9489.4|9489.6|9487.2|9492.2|9489.9|9489.5|9487.1|118
1669671900000|2022-11-28 21:45:00|9489.5|9487.1|9490.4|9488|9490.7|9488.3|9488.7|9486.6|141
1669672200000|2022-11-28 21:50:00|9490|9487.6|9490.2|9487.8|9491.5|9489.1|9489.5|9487.1|103
1669672500000|2022-11-28 21:55:00|9490.1|9487.7|9493.4|9488.4|9493.7|9489.4|9489.8|9487.4|232
1669672800000|2022-11-28 22:00:00|9493.5|9488.5|9495.7|9490.7|9496.1|9491.1|9493.5|9488.5|29
1669673100000|2022-11-28 22:05:00|9495.6|9490.6|9494.9|9489.9|9496.1|9491.1|9494.6|9489.6|34
1669673400000|2022-11-28 22:10:00|9495|9490|9494.4|9489.4|9495.6|9490.6|9494.2|9489.2|93
1669673700000|2022-11-28 22:15:00|9494.6|9489.6|9494.4|9489.4|9495.7|9490.7|9493.2|9488.2|87
1669674000000|2022-11-28 22:20:00|9494.6|9489.6|9493.9|9488.9|9494.8|9489.8|9490.4|9485.4|75
1669674300000|2022-11-28 22:25:00|9494|9489|9493.9|9488.9|9494.5|9489.5|9489.8|9484.8|141
1669674600000|2022-11-28 22:30:00|9493.6|9488.6|9494.2|9489.2|9494.2|9489.2|9493.2|9488.2|59
1669674900000|2022-11-28 22:35:00|9494.1|9489.1|9494.1|9489.1|9494.3|9489.3|9493.5|9488.5|36
1669675200000|2022-11-28 22:40:00|9494|9489|9494.4|9489.4|9494.4|9489.4|9493.8|9488.8|29
1669675500000|2022-11-28 22:45:00|9493.9|9488.9|9493.8|9488.8|9494.2|9489.2|9492.4|9488|85
1669675800000|2022-11-28 22:50:00|9493.6|9488.6|9494.1|9489.1|9494.2|9489.2|9492.7|9488.1|64
1669676100000|2022-11-28 22:55:00|9493.9|9488.9|9494.1|9489.1|9494.8|9489.8|9493.4|9488.4|70
1669676400000|2022-11-28 23:00:00|9494.3|9489.3|9495.3|9490.3|9495.7|9490.7|9492.6|9487.6|482
1669676700000|2022-11-28 23:05:00|9495.2|9490.2|9494|9489|9495.5|9490.5|9492.8|9487.8|353
1669677000000|2022-11-28 23:10:00|9494.3|9489.3|9492.9|9487.9|9494.5|9489.5|9490.7|9486.4|687
1669677300000|2022-11-28 23:15:00|9493.9|9488.9|9491.4|9488.6|9493.9|9489.3|9491|9487.2|819
1669677600000|2022-11-28 23:20:00|9491.3|9488.4|9489.9|9487.5|9492.6|9489.7|9489.9|9487.2|654
1669677900000|2022-11-28 23:25:00|9489.8|9487.4|9489.9|9487.5|9490.7|9488.2|9489.7|9487.3|275
1669678200000|2022-11-28 23:30:00|9490|9487.6|9489.7|9487.3|9491|9488.6|9489.4|9487|263
1669678500000|2022-11-28 23:35:00|9489.6|9487.2|9491.4|9489|9491.7|9489.3|9489.6|9487.2|147
1669678800000|2022-11-28 23:40:00|9491.5|9489.1|9491.2|9488.8|9492|9489.6|9490.9|9488.5|248
1669679100000|2022-11-28 23:45:00|9491.1|9488.7|9491|9488.6|9491.6|9489.2|9490.5|9488.1|280
1669679400000|2022-11-28 23:50:00|9490.9|9488.5|9491.5|9489.1|9491.6|9489.2|9490.6|9488.2|249
1669679700000|2022-11-28 23:55:00|9491.4|9489|9491.5|9489.1|9492|9489.6|9490.3|9488.1|304
1669680000000|2022-11-29 00:00:00|9491.6|9489.2|9490.3|9487.9|9492.1|9489.7|9490.2|9487.8|260
1669680300000|2022-11-29 00:05:00|9490.4|9488|9490.6|9488.2|9491|9488.8|9489.3|9486.9|262
1669680600000|2022-11-29 00:10:00|9490.5|9488.1|9489.1|9486.7|9492.1|9489.7|9488.5|9486.6|236
1669680900000|2022-11-29 00:15:00|9489|9486.6|9484.5|9482.1|9489.1|9486.7|9484.4|9482|274
1669681200000|2022-11-29 00:20:00|9484.6|9482.2|9487|9484.6|9488|9485.6|9484.5|9482.1|209
1669681500000|2022-11-29 00:25:00|9487.1|9484.7|9487.1|9484.7|9487.6|9485.4|9485.3|9482.9|202
1669681800000|2022-11-29 00:30:00|9487.2|9484.8|9486.1|9483.7|9487.7|9486.1|9485.7|9483.3|166
1669682100000|2022-11-29 00:35:00|9486|9483.6|9490.7|9488.3|9490.8|9488.4|9486|9483.6|133
1669682400000|2022-11-29 00:40:00|9490.6|9488.2|9490.7|9488.3|9491|9488.6|9489.9|9487.5|172
1669682700000|2022-11-29 00:45:00|9490.8|9488.4|9491.1|9488.7|9491.4|9489|9490.3|9488.2|142
1669683000000|2022-11-29 00:50:00|9491|9488.6|9488.6|9487.1|9491.1|9488.9|9488.5|9486.8|269
1669683300000|2022-11-29 00:55:00|9488.7|9487.2|9493.7|9491.3|9494.2|9491.8|9487.8|9485.7|308
1669683600000|2022-11-29 01:00:00|9493.6|9491.2|9495.8|9493.4|9495.9|9493.5|9491.7|9489.3|330
1669683900000|2022-11-29 01:05:00|9495.7|9493.3|9499.5|9497.1|9500.9|9498.5|9494|9491.6|539
1669684200000|2022-11-29 01:10:00|9499.6|9497.2|9496.7|9494.3|9500.9|9498.5|9495.7|9493.3|473
1669684500000|2022-11-29 01:15:00|9496.2|9493.8|9501.1|9498.7|9501.8|9499.4|9495.1|9492.7|354
1669684800000|2022-11-29 01:20:00|9501|9498.6|9498.9|9496.5|9502.7|9500.3|9497.7|9495.6|395
1669685100000|2022-11-29 01:25:00|9499|9496.6|9493.7|9491.3|9499.2|9496.8|9493.4|9491|452
1669685400000|2022-11-29 01:30:00|9493.6|9491.2|9492.4|9490|9494.1|9491.7|9489.6|9487.2|448
1669685700000|2022-11-29 01:35:00|9492.6|9490.2|9491.2|9488.8|9493.9|9491.5|9489.9|9487.5|422
1669686000000|2022-11-29 01:40:00|9491.1|9488.7|9484.2|9481.8|9491.4|9489|9483.8|9481.7|558
1669686300000|2022-11-29 01:45:00|9484.3|9481.9|9482.3|9480.8|9485.5|9483.3|9481.4|9479.6|542
1669686600000|2022-11-29 01:50:00|9482.2|9480.7|9484.5|9482.1|9486.8|9484.4|9482.2|9480.1|467
1669686900000|2022-11-29 01:55:00|9484.4|9482|9483.5|9481.1|9484.5|9483|9481.6|9479.8|348
1669687200000|2022-11-29 02:00:00|9483.6|9481.2|9486.4|9484|9487.4|9485.5|9483|9480.9|341
1669687500000|2022-11-29 02:05:00|9486.5|9484.1|9483.4|9481|9486.7|9484.5|9482.2|9480.3|334
1669687800000|2022-11-29 02:10:00|9483.5|9481.1|9482|9479.6|9484.2|9481.8|9481.2|9478.8|427
1669688100000|2022-11-29 02:15:00|9482.1|9479.7|9484|9481.6|9484.3|9482.1|9481|9478.6|353
1669688400000|2022-11-29 02:20:00|9483.8|9482.3|9485.1|9482.7|9486.1|9484.1|9483.1|9481.2|271
1669688700000|2022-11-29 02:25:00|9485|9482.6|9485|9483.5|9486|9484.2|9482.9|9481|404
1669689000000|2022-11-29 02:30:00|9485.1|9483.6|9483.2|9480.8|9486|9483.6|9482.8|9480.7|284
1669689300000|2022-11-29 02:35:00|9483.1|9480.7|9483.7|9482.2|9484.2|9482.5|9482.2|9480.4|189
1669689600000|2022-11-29 02:40:00|9483.6|9482.1|9485|9483.5|9485.6|9483.6|9482.2|9480.3|262
1669689900000|2022-11-29 02:45:00|9484.9|9483.4|9490.6|9489.1|9491.2|9489.3|9484.2|9482.2|374
1669690200000|2022-11-29 02:50:00|9490.5|9489|9493|9490.6|9494.2|9492.2|9489.9|9487.6|313
1669690500000|2022-11-29 02:55:00|9493.2|9490.8|9491.7|9489.3|9494|9491.6|9490.9|9488.8|273
1669690800000|2022-11-29 03:00:00|9491.8|9489.4|9488.2|9485.8|9492.7|9490.7|9487.5|9485.2|297
1669691100000|2022-11-29 03:05:00|9488.4|9486|9485.7|9483.3|9488.6|9486.2|9484.9|9482.9|302
1669691400000|2022-11-29 03:10:00|9485.6|9483.2|9480.6|9478.2|9485.7|9483.6|9480.3|9477.9|362
1669691700000|2022-11-29 03:15:00|9480.5|9478.1|9478.3|9475.9|9481.5|9479.1|9478.3|9475.9|465
1669692000000|2022-11-29 03:20:00|9478.4|9476|9474.4|9472|9480.6|9478.2|9473.5|9471.4|446
1669692300000|2022-11-29 03:25:00|9474.6|9472.2|9471.9|9469.5|9474.7|9472.8|9468.5|9466.4|510
1669692600000|2022-11-29 03:30:00|9471.8|9469.4|9469.5|9467.1|9472.2|9469.8|9468|9465.6|414
1669692900000|2022-11-29 03:35:00|9469.4|9467|9469.7|9467.3|9471.8|9469.7|9469.3|9466.9|262
1669693200000|2022-11-29 03:40:00|9469.8|9467.4|9470.6|9468.2|9472.7|9470.7|9468.7|9466.4|431
1669693500000|2022-11-29 03:45:00|9470.7|9468.3|9470|9467.6|9470.9|9468.8|9469.1|9467.1|306
1669693800000|2022-11-29 03:50:00|9469.9|9467.5|9469.5|9467.1|9470.8|9468.8|9468.3|9466.4|319
1669694100000|2022-11-29 03:55:00|9469.6|9467.2|9472.9|9471.4|9474.6|9472.7|9468.5|9466.1|308
1669694400000|2022-11-29 04:00:00|9473|9471.5|9473.6|9471.2|9476|9474|9472.2|9470.2|374
1669694700000|2022-11-29 04:05:00|9473.7|9471.3|9475.6|9473.2|9476.6|9474.2|9472.4|9470|291
1669695000000|2022-11-29 04:10:00|9475.7|9473.3|9474.3|9472.8|9475.8|9473.4|9473.2|9471.1|301
1669695300000|2022-11-29 04:15:00|9474.2|9472.7|9474.3|9471.9|9476.5|9474.4|9473.5|9471.6|306
1669695600000|2022-11-29 04:20:00|9474.4|9472|9472.7|9470.3|9474.8|9472.4|9471.8|9469.4|259
1669695900000|2022-11-29 04:25:00|9472.9|9470.5|9475.7|9473.3|9475.8|9473.4|9472.9|9470.5|171
1669696200000|2022-11-29 04:30:00|9475.6|9473.2|9474.3|9471.9|9475.7|9473.3|9473.7|9471.3|236
1669696500000|2022-11-29 04:35:00|9474.5|9472.1|9472.8|9470.4|9475|9472.6|9470.7|9468.3|211
1669696800000|2022-11-29 04:40:00|9472.7|9470.3|9470.2|9467.8|9472.7|9470.3|9468.6|9466.2|330
1669697100000|2022-11-29 04:45:00|9470.1|9467.7|9465.3|9462.9|9470.2|9467.8|9465.1|9462.7|316
1669697400000|2022-11-29 04:50:00|9465.2|9462.8|9464.9|9462.5|9466.1|9463.7|9463.6|9461.2|303
1669697700000|2022-11-29 04:55:00|9465|9462.6|9463.5|9461.1|9465.6|9463.2|9462.3|9459.9|280
1669698000000|2022-11-29 05:00:00|9463.4|9461|9465.7|9463.3|9467.3|9464.9|9463.3|9460.9|385
1669698300000|2022-11-29 05:05:00|9465.6|9463.2|9463.6|9461.2|9466.1|9463.7|9463.2|9460.8|302
1669698600000|2022-11-29 05:10:00|9464|9461.6|9464.9|9462.5|9465|9462.6|9463.6|9461.2|246
1669698900000|2022-11-29 05:15:00|9465|9462.6|9463.5|9461.1|9465|9462.6|9462.3|9459.9|202
1669699200000|2022-11-29 05:20:00|9463.8|9461.4|9467.1|9464.7|9467.3|9464.9|9463.4|9461|222
1669699500000|2022-11-29 05:25:00|9466.8|9464.4|9465|9462.6|9467.2|9464.8|9463.9|9461.5|312
1669699800000|2022-11-29 05:30:00|9465.1|9462.7|9465.9|9463.5|9467.6|9465.7|9464.9|9462.5|226
1669700100000|2022-11-29 05:35:00|9466.2|9463.8|9467.1|9464.7|9467.2|9464.8|9464.8|9462.4|212
1669700400000|2022-11-29 05:40:00|9467|9464.6|9464|9461.6|9467.3|9464.9|9464|9461.6|302
1669700700000|2022-11-29 05:45:00|9463.9|9461.5|9465.2|9462.8|9465.2|9462.8|9462.7|9460.3|329
1669701000000|2022-11-29 05:50:00|9465.1|9462.7|9463.2|9460.8|9465.3|9462.9|9462.8|9460.7|282
1669701300000|2022-11-29 05:55:00|9462.9|9460.5|9464.4|9462|9465.1|9462.7|9461.8|9459.4|375
1669701600000|2022-11-29 06:00:00|9464.3|9461.9|9467.6|9465.2|9467.7|9465.3|9463.6|9461.2|285
1669701900000|2022-11-29 06:05:00|9467.5|9465.1|9467.1|9464.7|9468.1|9465.7|9465.7|9463.3|282
1669702200000|2022-11-29 06:10:00|9467|9464.6|9465.6|9463.2|9467.1|9464.7|9463.4|9461.4|378
1669702500000|2022-11-29 06:15:00|9465.5|9463.1|9468.2|9465.8|9468.9|9466.5|9465.1|9463.1|350
1669702800000|2022-11-29 06:20:00|9468.1|9465.7|9471.6|9469.2|9472.2|9470.5|9467.5|9465.1|281
1669703100000|2022-11-29 06:25:00|9471.7|9469.3|9469.4|9467|9471.9|9470|9468.1|9466.2|312
1669703400000|2022-11-29 06:30:00|9469.5|9467.1|9469.2|9466.8|9471.3|9468.9|9464.4|9462|751
1669703700000|2022-11-29 06:35:00|9469.1|9466.7|9472.3|9469.9|9473.2|9470.8|9467.9|9465.5|560
1669704000000|2022-11-29 06:40:00|9472.2|9469.8|9467.4|9465|9472.8|9470.4|9465.6|9463.6|523
1669704300000|2022-11-29 06:45:00|9467.3|9464.9|9472.3|9469.9|9472.4|9470|9466.6|9464.2|555
1669704600000|2022-11-29 06:50:00|9472.4|9470|9481.5|9479.1|9483.9|9481.6|9472.2|9469.8|596
1669704900000|2022-11-29 06:55:00|9481.4|9479|9484.9|9482.5|9487.3|9484.9|9479.2|9476.8|628
1669705200000|2022-11-29 07:00:00|9485.2|9482.8|9487.7|9485.3|9490.6|9488.2|9480.3|9477.9|667
1669705500000|2022-11-29 07:05:00|9487.8|9485.4|9486.5|9484.1|9489.9|9487.7|9485.3|9482.9|578
1669705800000|2022-11-29 07:10:00|9486.6|9484.2|9480.2|9477.8|9486.9|9484.5|9479.1|9476.7|602
1669706100000|2022-11-29 07:15:00|9479.8|9477.4|9476.9|9474.5|9481.6|9479.4|9474.4|9472|747
1669706400000|2022-11-29 07:20:00|9476.7|9474.3|9479.4|9477|9479.5|9477.1|9473.9|9471.5|574
1669706700000|2022-11-29 07:25:00|9479.3|9476.9|9475.4|9473|9481|9478.6|9473.2|9470.8|419
1669707000000|2022-11-29 07:30:00|9475.3|9472.9|9482.3|9479.9|9482.7|9480.3|9474.8|9472.4|565
1669707300000|2022-11-29 07:35:00|9482.4|9480|9478.8|9476.4|9484.4|9482.1|9478|9475.6|428
1669707600000|2022-11-29 07:40:00|9478.2|9475.8|9478|9475.6|9485.2|9482.8|9477.1|9474.7|681
1669707900000|2022-11-29 07:45:00|9477.9|9475.5|9468.1|9465.7|9478|9475.6|9466.7|9464.3|713
1669708200000|2022-11-29 07:50:00|9467.6|9466.1|9477.2|9474.8|9479.7|9477.3|9467.6|9465.4|653
1669708500000|2022-11-29 07:55:00|9477.4|9475|9478.8|9475.9|9479.4|9477|9473.6|9471.2|606
1669708800000|2022-11-29 08:00:00|9478.9|9475.8|9478.4|9476|9484.8|9482.1|9473.5|9471.1|888
1669709100000|2022-11-29 08:05:00|9478.5|9476.1|9485.9|9483.5|9487.8|9485.9|9477.3|9475.1|818
1669709400000|2022-11-29 08:10:00|9485.8|9483.4|9494.2|9491.8|9499.4|9497.3|9485|9483.3|758
1669709700000|2022-11-29 08:15:00|9493.9|9491.5|9497.7|9495.3|9497.7|9495.4|9487.3|9484.9|639
1669710000000|2022-11-29 08:20:00|9497.1|9495.6|9499.4|9497.9|9500.1|9498.3|9492.6|9490.2|611
1669710300000|2022-11-29 08:25:00|9499.3|9497.8|9502.5|9500.1|9504.9|9502.9|9499.1|9497.1|656
1669710600000|2022-11-29 08:30:00|9502.4|9500|9497.6|9495.2|9503.4|9501|9496.7|9494.3|588
1669710900000|2022-11-29 08:35:00|9497.5|9495.1|9497.5|9495.1|9501.2|9499.2|9495.4|9493|706
1669711200000|2022-11-29 08:40:00|9496.9|9494.5|9496.5|9494.1|9498.7|9496.7|9492.7|9490.8|544
1669711500000|2022-11-29 08:45:00|9496.4|9494|9486.8|9484.4|9496.6|9494.2|9486.1|9483.9|617
1669711800000|2022-11-29 08:50:00|9486.7|9484.3|9494.8|9493.3|9495.4|9493.4|9486.2|9483.9|669
1669712100000|2022-11-29 08:55:00|9494.9|9493.4|9492.6|9491.1|9496.9|9494.8|9490.8|9488.4|549
1669712400000|2022-11-29 09:00:00|9493|9490.6|9491.7|9489.3|9494.7|9492.7|9487.7|9485.8|641
1669712700000|2022-11-29 09:05:00|9491.6|9490.1|9496.9|9495.4|9497.8|9496.2|9488.1|9486.1|620
1669713000000|2022-11-29 09:10:00|9496.8|9495.3|9501.3|9499.8|9503.8|9501.8|9490.1|9488.1|656
1669713300000|2022-11-29 09:15:00|9501.5|9500|9503.9|9502.4|9504|9502.5|9499.1|9497.3|542
1669713600000|2022-11-29 09:20:00|9504|9502.5|9508.2|9505.8|9508.3|9506.4|9500.5|9498.1|519
1669713900000|2022-11-29 09:25:00|9507.9|9505.5|9504.9|9502.5|9508|9505.6|9501.3|9499.4|531
1669714200000|2022-11-29 09:30:00|9504.8|9502.4|9507.2|9504.8|9511.4|9509.9|9502.9|9500.5|615
1669714500000|2022-11-29 09:35:00|9507.3|9504.9|9507.9|9505.5|9508.8|9506.6|9505.1|9503.1|595
1669714800000|2022-11-29 09:40:00|9507.8|9505.4|9510.4|9508|9515.4|9513.6|9507.6|9505.4|730
1669715100000|2022-11-29 09:45:00|9510.2|9507.8|9517.3|9515.8|9519.1|9517.4|9510.1|9507.7|659
1669715400000|2022-11-29 09:50:00|9517.4|9515.9|9520.7|9518.3|9521.9|9519.8|9516.6|9514.5|533
1669715700000|2022-11-29 09:55:00|9520.8|9518.4|9519.5|9517.1|9525.4|9523.9|9517.3|9515.4|583
1669716000000|2022-11-29 10:00:00|9519.4|9517|9516.1|9513.7|9520.4|9518|9514.4|9512.4|537
1669716300000|2022-11-29 10:05:00|9515.6|9514.1|9514.3|9511.9|9517.2|9515.2|9513.4|9511.8|514
1669716600000|2022-11-29 10:10:00|9514.4|9512|9502.8|9501.3|9514.5|9512.9|9502.7|9501|539
1669716900000|2022-11-29 10:15:00|9502.7|9501.2|9507|9504.6|9508.6|9506.7|9502|9500.2|548
1669717200000|2022-11-29 10:20:00|9507.1|9504.7|9505.3|9502.9|9507.7|9505.5|9503.6|9502.1|424
1669717500000|2022-11-29 10:25:00|9504.9|9503.4|9502.6|9501.1|9507.8|9506.1|9498.9|9497.4|523
1669717800000|2022-11-29 10:30:00|9502.5|9501|9500.8|9499.3|9503.9|9502|9499.7|9498.2|407
1669718100000|2022-11-29 10:35:00|9500.7|9499.2|9499.1|9497.6|9501.8|9500.3|9499.1|9497.6|393
1669718400000|2022-11-29 10:40:00|9499.2|9497.7|9499|9497.5|9501.1|9499.6|9495.7|9494.2|354
1669718700000|2022-11-29 10:45:00|9498.9|9497.4|9492.2|9490.7|9499.2|9497.7|9490.4|9488.3|535
1669719000000|2022-11-29 10:50:00|9492.3|9490.8|9491.5|9490|9494.1|9492.2|9487.1|9485.6|522
1669719300000|2022-11-29 10:55:00|9491.4|9489.9|9489.8|9488.3|9494.2|9492.3|9489.2|9487.3|452
1669719600000|2022-11-29 11:00:00|9489.7|9488.2|9496.3|9494.8|9497.1|9495.6|9485.1|9483.6|598
1669719900000|2022-11-29 11:05:00|9496.2|9494.7|9495.7|9494.2|9497.1|9495.5|9493.5|9491.6|481
1669720200000|2022-11-29 11:10:00|9495.8|9494.3|9495.5|9494|9498.3|9496.5|9494.9|9493.4|467
1669720500000|2022-11-29 11:15:00|9495.4|9493.9|9496.6|9495.1|9498.1|9496.3|9491.7|9489.9|416
1669720800000|2022-11-29 11:20:00|9496.5|9495|9494.2|9492.7|9496.6|9495.1|9492.9|9491.2|380
1669721100000|2022-11-29 11:25:00|9494.3|9492.8|9495.9|9494.4|9498.7|9497.2|9494.3|9492.6|378
1669721400000|2022-11-29 11:30:00|9496.2|9494.7|9500.7|9498.3|9501.5|9499.1|9496.2|9494.2|497
1669721700000|2022-11-29 11:35:00|9500.6|9498.2|9494.7|9492.3|9500.7|9498.3|9493.9|9492.1|411
1669722000000|2022-11-29 11:40:00|9494.9|9492.5|9495.6|9494.1|9497.6|9495.4|9492.8|9490.9|551
1669722300000|2022-11-29 11:45:00|9495.7|9494.2|9501.1|9498.7|9501.6|9499.7|9493.9|9491.9|479
1669722600000|2022-11-29 11:50:00|9501|9498.6|9498.9|9497.4|9501.5|9499.5|9494.8|9493.3|490
1669722900000|2022-11-29 11:55:00|9499.3|9496.9|9495.7|9494.2|9500.4|9498.7|9495.7|9494.2|380
1669723200000|2022-11-29 12:00:00|9496.1|9493.7|9496.5|9494.1|9500.2|9498.7|9494.6|9492.7|472
1669723500000|2022-11-29 12:05:00|9496.8|9494.4|9499.6|9498.1|9499.7|9498.2|9494.9|9492.9|417
1669723800000|2022-11-29 12:10:00|9499.7|9498.2|9500.9|9499.4|9504.4|9502.9|9498.2|9496.7|554
1669724100000|2022-11-29 12:15:00|9500.8|9499.3|9504.3|9502.8|9504.5|9503|9499.9|9498.2|461
1669724400000|2022-11-29 12:20:00|9504.2|9502.7|9502.5|9501|9504.4|9502.9|9500.8|9499.3|372
1669724700000|2022-11-29 12:25:00|9502.6|9501.1|9509.9|9508.4|9510.6|9509.1|9502.5|9501|519
1669725000000|2022-11-29 12:30:00|9510|9508.5|9507.2|9505.7|9510.2|9508.7|9503.6|9502.1|499
1669725300000|2022-11-29 12:35:00|9507.1|9505.6|9506.8|9505.3|9507.8|9506|9504.5|9502.5|385
1669725600000|2022-11-29 12:40:00|9506.9|9505.4|9508.6|9507.1|9509|9507.3|9504.9|9503.4|282
1669725900000|2022-11-29 12:45:00|9508.5|9507|9508.7|9506.3|9510.8|9508.9|9507.2|9505.5|381
1669726200000|2022-11-29 12:50:00|9508.8|9506.4|9504.4|9502|9508.8|9506.5|9503.2|9501.5|542
1669726500000|2022-11-29 12:55:00|9504.3|9501.9|9497.6|9495.2|9504.3|9502.5|9496.1|9494.6|406
1669726800000|2022-11-29 13:00:00|9497.3|9494.9|9497.6|9495.2|9500.2|9497.8|9491.9|9490.4|648
1669727100000|2022-11-29 13:05:00|9497.2|9494.8|9501.6|9499.2|9502.7|9501.1|9495.2|9493.2|543
1669727400000|2022-11-29 13:10:00|9501.7|9499.3|9514.1|9512.6|9514.7|9512.9|9501|9499.3|844
1669727700000|2022-11-29 13:15:00|9514.4|9512|9511.1|9508.7|9516.1|9513.7|9509.4|9507.5|719
1669728000000|2022-11-29 13:20:00|9511|9508.6|9508.4|9506|9511|9508.6|9506.7|9505|585
1669728300000|2022-11-29 13:25:00|9508.5|9506.1|9513.2|9510.8|9513.6|9511.2|9508|9505.6|473
1669728600000|2022-11-29 13:30:00|9513|9510.6|9513.1|9511.6|9517.7|9516|9512.8|9510.6|612
1669728900000|2022-11-29 13:35:00|9513.2|9511.7|9518.8|9516.4|9518.8|9516.6|9509.9|9508.3|719
1669729200000|2022-11-29 13:40:00|9518.7|9516.3|9517.4|9515|9523.9|9521.5|9516.5|9514.2|643
1669729500000|2022-11-29 13:45:00|9517.3|9514.9|9521.7|9519.3|9521.9|9520|9515.1|9512.9|547
1669729800000|2022-11-29 13:50:00|9521.9|9519.5|9537.2|9534.8|9540.5|9538.1|9521.7|9519.3|965
1669730100000|2022-11-29 13:55:00|9537.5|9535.1|9528.4|9526|9540.5|9538.1|9527.3|9524.9|804
1669730400000|2022-11-29 14:00:00|9528.5|9526.1|9527.8|9525.4|9530.7|9528.7|9524.1|9521.7|844
1669730700000|2022-11-29 14:05:00|9527.6|9525.2|9525.7|9523.3|9529.5|9527.1|9522.1|9520.1|696
1669731000000|2022-11-29 14:10:00|9525.8|9523.4|9531.7|9529.3|9535|9532.9|9525.4|9523.4|629
1669731300000|2022-11-29 14:15:00|9531.8|9529.4|9544.3|9542.8|9544.7|9542.9|9531.8|9529.4|717
1669731600000|2022-11-29 14:20:00|9544.4|9542.9|9542.9|9540.5|9544.7|9543.2|9540.4|9538.1|651
1669731900000|2022-11-29 14:25:00|9542.8|9540.4|9542.7|9541.2|9546.9|9545|9538.8|9536.9|674
1669732200000|2022-11-29 14:30:00|9542.6|9541.1|9534.3|9532.8|9545.7|9543.9|9534.2|9532.6|826
1669732500000|2022-11-29 14:35:00|9534.2|9532.7|9534.4|9532|9535.8|9534.1|9532.3|9530.1|628
1669732800000|2022-11-29 14:40:00|9534.5|9532.1|9535.5|9533.1|9537.7|9535.9|9528.7|9527.1|766
1669733100000|2022-11-29 14:45:00|9535.4|9533|9535.8|9534.3|9537.1|9535.3|9531.6|9529.7|663
1669733400000|2022-11-29 14:50:00|9535.9|9534.4|9524.8|9522.4|9536.9|9534.9|9523.9|9522.2|736
1669733700000|2022-11-29 14:55:00|9523.9|9521.9|9525.7|9523.3|9532.4|9530|9518.7|9516.3|773
1669734000000|2022-11-29 15:00:00|9525.8|9523.4|9533.5|9532|9535.7|9533.5|9523|9520.6|905
1669734300000|2022-11-29 15:05:00|9534|9531.6|9518.7|9517.2|9536.3|9534.3|9517.8|9515.6|792
1669734600000|2022-11-29 15:10:00|9518.6|9517.1|9519.4|9517|9520.9|9519.4|9514.9|9513.2|631
1669734900000|2022-11-29 15:15:00|9519.5|9517.1|9519.3|9517.8|9520.2|9518.6|9510.8|9509.3|751
1669735200000|2022-11-29 15:20:00|9519.2|9517.7|9509.9|9508.4|9519.3|9517.8|9509.7|9508|677
1669735500000|2022-11-29 15:25:00|9510|9508.5|9509.8|9507.4|9510.9|9509.4|9501.7|9500.2|775
1669735800000|2022-11-29 15:30:00|9509.3|9507.8|9511|9509.5|9513.3|9511.8|9506.2|9504.5|693
1669736100000|2022-11-29 15:35:00|9510.8|9509.3|9508.3|9506.8|9511|9509.5|9502.3|9500.8|577
1669736400000|2022-11-29 15:40:00|9508.2|9506.7|9511.2|9509.7|9513|9511.5|9504.9|9503.4|594
1669736700000|2022-11-29 15:45:00|9511.3|9509.8|9510.6|9509.1|9512.7|9511.2|9506.8|9505.3|609
1669737000000|2022-11-29 15:50:00|9510.5|9509|9515|9513.5|9520|9517.9|9508.9|9507.4|668
1669737300000|2022-11-29 15:55:00|9515.3|9513.8|9514.9|9513.4|9515.7|9514.2|9511.4|9509.9|608
1669737600000|2022-11-29 16:00:00|9514.8|9513.3|9516.4|9514.9|9517.2|9515.7|9512.5|9511|659
1669737900000|2022-11-29 16:05:00|9516.3|9514.8|9517.6|9516.1|9518.9|9517.4|9513.3|9511.8|565
1669738200000|2022-11-29 16:10:00|9517.5|9516|9521|9519.5|9527.6|9525.6|9517.4|9515.3|621
1669738500000|2022-11-29 16:15:00|9521.2|9519.7|9529.3|9527.8|9530.3|9528.8|9520.6|9519.1|639
1669738800000|2022-11-29 16:20:00|9529.1|9527.6|9521.3|9519.8|9530.4|9528.9|9521|9519.5|589
1669739100000|2022-11-29 16:25:00|9521.2|9519.7|9520.5|9518.1|9522.6|9520.6|9518.4|9516.8|543
1669739400000|2022-11-29 16:30:00|9520.4|9518|9515.6|9514.1|9522.6|9520.2|9515.5|9514|551
1669739700000|2022-11-29 16:35:00|9515.5|9514|9511.7|9509.3|9517.7|9516.2|9511.2|9509.3|480
1669740000000|2022-11-29 16:40:00|9511.6|9509.2|9508.2|9506.7|9512.9|9511|9506.2|9504.7|497
1669740300000|2022-11-29 16:45:00|9508.3|9506.8|9511.9|9509.5|9512.2|9510.2|9507.3|9505.1|407
1669740600000|2022-11-29 16:50:00|9512|9509.6|9510.2|9508.7|9517|9515.2|9509.9|9507.9|552
1669740900000|2022-11-29 16:55:00|9510.1|9508.6|9508.6|9506.2|9511.3|9509.8|9506.8|9504.8|574
1669741200000|2022-11-29 17:00:00|9508.7|9506.3|9511.5|9509.1|9512.4|9510.3|9508.7|9506.3|463
1669741500000|2022-11-29 17:05:00|9511.8|9509.4|9511.4|9509.9|9513.8|9511.4|9509.2|9507.4|575
1669741800000|2022-11-29 17:10:00|9511.3|9509.8|9519.3|9516.9|9520.3|9517.9|9511.3|9509.4|506
1669742100000|2022-11-29 17:15:00|9519.2|9516.8|9521.6|9519.2|9523.7|9521.8|9518.2|9515.8|574
1669742400000|2022-11-29 17:20:00|9521.5|9519.1|9527.2|9524.8|9527.6|9525.6|9521.5|9519.1|532
1669742700000|2022-11-29 17:25:00|9527|9525.5|9531.7|9530.2|9532|9530.5|9525.9|9524|421
1669743000000|2022-11-29 17:30:00|9531.6|9530.1|9524.7|9523.2|9531.7|9530.2|9524.3|9522.8|351
1669743300000|2022-11-29 17:35:00|9524.8|9523.3|9524.9|9523.4|9526.3|9524.6|9523.1|9521|412
1669743600000|2022-11-29 17:40:00|9525|9523.5|9523.2|9521.7|9527|9525.5|9522.6|9521.1|383
1669743900000|2022-11-29 17:45:00|9523.1|9521.6|9524.6|9523.1|9527|9525.1|9523.1|9521.2|379
1669744200000|2022-11-29 17:50:00|9524.5|9523|9525.2|9523.7|9525.8|9524.3|9521.7|9519.7|335
1669744500000|2022-11-29 17:55:00|9525.3|9523.8|9523.7|9522.2|9527|9525.1|9523|9521|285
1669744800000|2022-11-29 18:00:00|9523.8|9522.3|9526.5|9524.1|9527.7|9526.2|9523|9521.5|410
1669745100000|2022-11-29 18:05:00|9526.4|9524|9527.2|9524.8|9528.1|9526.5|9526.3|9523.9|356
1669745400000|2022-11-29 18:10:00|9526.6|9525.1|9524.6|9523.1|9527.5|9525.5|9524.3|9522.7|266
1669745700000|2022-11-29 18:15:00|9524.7|9523.2|9536.8|9534.4|9538|9536.5|9524.5|9523|450
1669746000000|2022-11-29 18:20:00|9536.7|9534.3|9535.2|9532.8|9536.8|9535.1|9533.8|9532.3|197
1669746300000|2022-11-29 18:25:00|9535.1|9532.7|9539.2|9537.7|9540.1|9538.6|9534.5|9532.4|302
1669746600000|2022-11-29 18:30:00|9539.6|9537.2|9540.1|9537.7|9541.1|9539.1|9537.6|9535.6|312
1669746900000|2022-11-29 18:35:00|9540|9537.6|9536.1|9534.6|9540.9|9539.1|9535.2|9533.3|297
1669747200000|2022-11-29 18:40:00|9536.2|9534.7|9537.4|9535.9|9538.1|9536.3|9535.7|9534.1|238
1669747500000|2022-11-29 18:45:00|9537.3|9535.8|9539.7|9537.3|9540|9538.1|9537.2|9535.3|248
1669747800000|2022-11-29 18:50:00|9539.8|9537.4|9535.6|9533.2|9542.1|9540|9534.8|9533.2|342
1669748100000|2022-11-29 18:55:00|9535.4|9533|9531.7|9530.2|9535.6|9533.8|9531.1|9529.6|336
1669748400000|2022-11-29 19:00:00|9531.6|9530.1|9527.4|9525|9531.7|9530.2|9527|9525|451
1669748700000|2022-11-29 19:05:00|9527.3|9524.9|9525.8|9524.3|9528.4|9526.4|9525|9523.2|370
1669749000000|2022-11-29 19:10:00|9525.7|9524.2|9526.4|9524|9527.8|9525.8|9524.5|9522.6|366
1669749300000|2022-11-29 19:15:00|9526.3|9523.9|9526.8|9524.4|9527|9524.9|9524.5|9523|319
1669749600000|2022-11-29 19:20:00|9526.7|9524.3|9528.5|9526.1|9529.1|9527.2|9525.5|9523.2|296
1669749900000|2022-11-29 19:25:00|9528.4|9526|9532.9|9531.4|9533.3|9531.6|9527.8|9525.4|369
1669750200000|2022-11-29 19:30:00|9533.1|9531.6|9534.3|9531.9|9535.8|9533.9|9532.4|9530.4|354
1669750500000|2022-11-29 19:35:00|9534.4|9532|9536.1|9533.7|9537.3|9535.4|9532.9|9530.8|259
1669750800000|2022-11-29 19:40:00|9536.2|9533.8|9536.3|9533.9|9536.8|9535.1|9534.8|9532.5|247
1669751100000|2022-11-29 19:45:00|9536.4|9534|9538.7|9536.3|9538.7|9537.1|9535.6|9533.8|282
1669751400000|2022-11-29 19:50:00|9538.8|9536.4|9540|9537.6|9541|9538.9|9538.2|9536.2|383
1669751700000|2022-11-29 19:55:00|9540.1|9537.7|9538.2|9536.7|9540.3|9538.5|9537.8|9535.8|446
1669752000000|2022-11-29 20:00:00|9538.3|9536.8|9542.7|9540.3|9542.8|9540.9|9536.4|9534.5|331
1669752300000|2022-11-29 20:05:00|9542.6|9540.2|9541.2|9539.7|9542.6|9540.4|9540|9538.1|200
1669752600000|2022-11-29 20:10:00|9541.1|9539.6|9540.9|9538.5|9543|9540.9|9540.2|9538.1|319
1669752900000|2022-11-29 20:15:00|9540.7|9538.3|9541.4|9539|9541.9|9540.1|9540|9538|204
1669753200000|2022-11-29 20:20:00|9541|9539.5|9541.3|9538.9|9541.9|9539.6|9539.4|9537.4|177
1669753500000|2022-11-29 20:25:00|9541.2|9538.8|9541.6|9539.2|9542|9540|9540.2|9538.2|239
1669753800000|2022-11-29 20:30:00|9541.7|9539.3|9539.6|9537.2|9541.9|9539.5|9537.9|9536.2|290
1669754100000|2022-11-29 20:35:00|9539.5|9537.1|9539.2|9536.8|9540.2|9538.3|9537.3|9535|319
1669754400000|2022-11-29 20:40:00|9539.4|9537|9540.2|9537.8|9540.3|9538.2|9537.9|9535.6|217
1669754700000|2022-11-29 20:45:00|9540.1|9537.7|9541.1|9538.7|9542.7|9540.3|9539.6|9537.4|271
1669755000000|2022-11-29 20:50:00|9541|9538.6|9542.5|9541|9543.4|9541.4|9540.9|9538.5|305
1669755300000|2022-11-29 20:55:00|9542.4|9540.9|9541.3|9538.9|9542.8|9541|9538.7|9536.8|505
1669755600000|2022-11-29 21:00:00|9541.4|9539|9542.6|9540.2|9542.8|9540.4|9537.6|9535.6|403
1669755900000|2022-11-29 21:05:00|9542.7|9540.3|9542.7|9540.3|9542.8|9540.5|9541.7|9539.4|196
1669756200000|2022-11-29 21:10:00|9542.6|9540.2|9542|9539.6|9542.7|9540.3|9540.7|9538.6|176
1669756500000|2022-11-29 21:15:00|9541.9|9539.5|9541.6|9539.2|9541.9|9539.8|9540.3|9538.1|189
1669756800000|2022-11-29 21:20:00|9541.7|9539.3|9541.6|9540.1|9543|9541.5|9541.2|9539.2|165
1669757100000|2022-11-29 21:25:00|9542.1|9539.7|9544.5|9543|9546.1|9544.6|9541.1|9539.4|293
1669757400000|2022-11-29 21:30:00|9544.4|9542.9|9545|9542.6|9545.3|9543.3|9543.4|9541.3|163
1669757700000|2022-11-29 21:35:00|9544.5|9543|9544.7|9542.3|9545.2|9543.4|9544.2|9542.2|149
1669758000000|2022-11-29 21:40:00|9544.8|9542.4|9544.2|9541.8|9545.2|9542.8|9544.1|9541.7|154
1669758300000|2022-11-29 21:45:00|9544.1|9541.7|9544.4|9542|9544.8|9542.4|9543.6|9541.2|74
1669758600000|2022-11-29 21:50:00|9544.5|9542.1|9542.6|9540.2|9544.5|9542.1|9542.2|9539.8|148
1669758900000|2022-11-29 21:55:00|9542.5|9540.1|9537.9|9532.9|9543.9|9540.2|9537.5|9532.5|473
1669759200000|2022-11-29 22:00:00|9538|9533|9538|9533|9538|9533|9538|9533|1
1669759500000|2022-11-29 22:05:00|9536.7|9531.7|9532.7|9527.7|9537.6|9532.6|9529.2|9524.2|40
1669759800000|2022-11-29 22:10:00|9534|9529|9534.1|9529.1|9536.1|9531.1|9534|9529|11
1669760100000|2022-11-29 22:15:00|9532.1|9527.1|9532|9527|9534.5|9529.5|9529.1|9524.1|112
1669760400000|2022-11-29 22:20:00|9531.6|9526.6|9533.1|9528.1|9535.2|9530.2|9530.3|9525.3|52
1669760700000|2022-11-29 22:25:00|9532.8|9527.8|9532.4|9527.4|9533.6|9528.6|9529.5|9524.5|93
1669761000000|2022-11-29 22:30:00|9532.5|9527.5|9539.6|9534.6|9540.3|9535.3|9532.5|9527.5|509
1669761300000|2022-11-29 22:35:00|9539.5|9534.5|9540.4|9535.4|9540.5|9535.5|9537.5|9532.5|259
1669761600000|2022-11-29 22:40:00|9539.7|9534.7|9538.7|9533.7|9540.4|9535.4|9537.3|9532.3|157
1669761900000|2022-11-29 22:45:00|9539|9534|9541.5|9536.5|9544.9|9539.9|9537.7|9532.7|921
1669762200000|2022-11-29 22:50:00|9541.7|9536.7|9541.1|9536.1|9542.4|9537.4|9539.1|9534.1|495
1669762500000|2022-11-29 22:55:00|9540.7|9535.7|9542.8|9537.8|9542.8|9537.8|9538.6|9533.6|387
1669762800000|2022-11-29 23:00:00|9539.9|9534.9|9544|9540.9|9545.1|9541.1|9539.4|9534.4|329
1669763100000|2022-11-29 23:05:00|9545|9540.2|9545.1|9542.5|9546.9|9542.8|9543.6|9540.1|119
1669763400000|2022-11-29 23:10:00|9545|9542.4|9546.8|9544.1|9547|9544.8|9544.7|9540.8|185
1669763700000|2022-11-29 23:15:00|9546.5|9544|9545.6|9543.2|9546.8|9544.2|9545.3|9542.9|329
1669764000000|2022-11-29 23:20:00|9545.5|9543.1|9543.4|9540.9|9545.9|9543.5|9543.1|9540.6|557
1669764300000|2022-11-29 23:25:00|9543.2|9540.8|9545.1|9542.7|9545.2|9542.8|9542.8|9540.4|660
1669764600000|2022-11-29 23:30:00|9545|9542.6|9545.3|9542.9|9545.5|9543.1|9545|9542.4|201
1669764900000|2022-11-29 23:35:00|9545.2|9542.7|9545.2|9542.8|9546.3|9543.9|9544.9|9542.4|232
1669765200000|2022-11-29 23:40:00|9545.1|9542.7|9546.9|9544.5|9547.3|9544.9|9545.1|9542.7|145
1669765500000|2022-11-29 23:45:00|9546.8|9544.4|9546.9|9544.5|9547|9544.6|9546.2|9543.8|259
1669765800000|2022-11-29 23:50:00|9546.8|9544.4|9546.9|9544.5|9547.2|9544.7|9546.5|9543.9|327
1669766100000|2022-11-29 23:55:00|9547|9544.2|9547|9544.3|9547.3|9544.8|9546.8|9544.1|335
1669766400000|2022-11-30 00:00:00|9546.7|9544.4|9547.1|9544.7|9547.4|9545.3|9546.4|9544.2|214
1669766700000|2022-11-30 00:05:00|9547.2|9544.8|9547|9544.6|9548.4|9546.3|9546.9|9544.5|182
1669767000000|2022-11-30 00:10:00|9547.1|9544.7|9541.8|9539.4|9547.1|9544.7|9541.6|9539.2|207
1669767300000|2022-11-30 00:15:00|9541.9|9539.5|9539.7|9537.3|9542.5|9540.1|9539.3|9536.9|219
1669767600000|2022-11-30 00:20:00|9539.8|9537.4|9539.7|9537.3|9541.1|9538.7|9539.4|9537|207
1669767900000|2022-11-30 00:25:00|9539.6|9537.2|9540.4|9538|9541.3|9538.9|9539.5|9537.1|313
1669768200000|2022-11-30 00:30:00|9540.5|9538.1|9538.1|9535.7|9543.7|9541.3|9536.9|9534.5|821
1669768500000|2022-11-30 00:35:00|9538|9535.6|9536|9533.6|9538.4|9536|9535.7|9533.3|665
1669768800000|2022-11-30 00:40:00|9536.2|9533.8|9538.1|9535.7|9538.5|9536.1|9535.9|9533.5|650
1669769100000|2022-11-30 00:45:00|9538.2|9535.8|9539.6|9537.2|9539.8|9537.4|9537.6|9535.2|428
1669769400000|2022-11-30 00:50:00|9539.4|9537|9536.5|9534.1|9541.9|9539.5|9536|9533.6|725
1669769700000|2022-11-30 00:55:00|9534.3|9531.9|9533.8|9531.4|9538.1|9535.7|9533.3|9530.9|799
1669770000000|2022-11-30 01:00:00|9533.9|9531.5|9534.9|9532.5|9536.2|9533.8|9532.7|9530.3|823
1669770300000|2022-11-30 01:05:00|9534.7|9532.3|9535.5|9533.1|9536.4|9534|9533.4|9531|772
1669770600000|2022-11-30 01:10:00|9535.6|9533.2|9534.3|9531.9|9537.7|9535.3|9533.6|9531.3|614
1669770900000|2022-11-30 01:15:00|9534.2|9531.8|9535.6|9533.2|9537.5|9535.1|9534|9531.6|816
1669771200000|2022-11-30 01:20:00|9535.5|9533.1|9535|9532.6|9536.4|9534|9534.9|9532.5|663
1669771500000|2022-11-30 01:25:00|9535.3|9532.9|9538.6|9536.2|9540.2|9537.8|9535|9532.6|683
1669771800000|2022-11-30 01:30:00|9538.5|9536.1|9534.2|9531.8|9541.1|9538.7|9534.2|9531.8|1087
1669772100000|2022-11-30 01:35:00|9534.6|9532.2|9531.8|9529.4|9534.6|9532.2|9531.7|9529.3|658
1669772400000|2022-11-30 01:40:00|9531.9|9529.5|9525.7|9523.3|9532|9529.6|9525.7|9523.3|767
1669772700000|2022-11-30 01:45:00|9525.9|9523.5|9527.4|9525|9528.4|9526|9525.5|9523.1|618
1669773000000|2022-11-30 01:50:00|9527.2|9524.8|9527.7|9525.3|9528.1|9525.7|9526.6|9524.2|617
1669773300000|2022-11-30 01:55:00|9527.6|9525.2|9529.7|9527.3|9530.7|9528.3|9527.2|9524.8|572
1669773600000|2022-11-30 02:00:00|9529.6|9527.2|9529.1|9526.7|9532.4|9530|9529|9526.6|603
1669773900000|2022-11-30 02:05:00|9529.2|9526.8|9530.5|9528.1|9530.8|9528.4|9528.4|9526|419
1669774200000|2022-11-30 02:10:00|9530.4|9528|9532.5|9530.1|9533.6|9531.2|9529.6|9527.5|747
1669774500000|2022-11-30 02:15:00|9532.4|9530|9533.6|9531.2|9534.1|9531.7|9532.3|9529.9|647
1669774800000|2022-11-30 02:20:00|9533.3|9530.9|9533.9|9531.5|9534.7|9532.3|9532.8|9530.5|648
1669775100000|2022-11-30 02:25:00|9534|9531.6|9536.3|9533.9|9536.7|9534.3|9533.3|9530.9|648
1669775400000|2022-11-30 02:30:00|9536.7|9534.3|9537.7|9535.3|9538.4|9536|9535.9|9533.5|664
1669775700000|2022-11-30 02:35:00|9537.8|9535.4|9537.8|9535.4|9538.1|9535.7|9535.2|9532.8|609
1669776000000|2022-11-30 02:40:00|9538|9535.6|9535.9|9533.5|9538.6|9536.2|9535.5|9533.1|593
1669776300000|2022-11-30 02:45:00|9535.8|9533.4|9535.9|9533.5|9538.4|9536|9535.2|9532.8|562
1669776600000|2022-11-30 02:50:00|9535.7|9533.3|9532.1|9529.7|9536.2|9533.9|9531.9|9529.5|354
1669776900000|2022-11-30 02:55:00|9532|9529.6|9532.6|9530.2|9533.1|9530.7|9531|9528.7|410
1669777200000|2022-11-30 03:00:00|9532.5|9530.1|9530.5|9528.1|9532.9|9530.5|9529.3|9526.9|487
1669777500000|2022-11-30 03:05:00|9530.8|9528.4|9531.5|9529.1|9532.2|9529.8|9530.6|9528.2|436
1669777800000|2022-11-30 03:10:00|9531.6|9529.2|9531.1|9528.7|9532.5|9530.1|9530.7|9528.3|402
1669778100000|2022-11-30 03:15:00|9531.2|9528.8|9534.2|9531.8|9535.8|9533.4|9531|9528.6|498
1669778400000|2022-11-30 03:20:00|9534.1|9531.7|9532.6|9530.2|9536|9533.6|9532.3|9529.9|449
1669778700000|2022-11-30 03:25:00|9532.5|9530.1|9533.9|9531.5|9534.2|9531.8|9531.4|9529|372
1669779000000|2022-11-30 03:30:00|9534|9531.6|9531.6|9529.2|9534.2|9531.8|9531.2|9528.8|386
1669779300000|2022-11-30 03:35:00|9531.7|9529.3|9532.2|9529.8|9532.8|9530.4|9531.5|9529.1|387
1669779600000|2022-11-30 03:40:00|9532.3|9529.9|9532.3|9529.9|9532.7|9530.3|9531.3|9528.9|509
1669779900000|2022-11-30 03:45:00|9532.2|9529.8|9532.2|9529.8|9532.7|9530.3|9531.6|9529.2|481
1669780200000|2022-11-30 03:50:00|9532.1|9529.7|9530.6|9528.2|9532.5|9530.1|9529.6|9527.2|625
1669780500000|2022-11-30 03:55:00|9530.5|9528.1|9528.5|9526.1|9530.7|9528.3|9527.7|9525.4|464
1669780800000|2022-11-30 04:00:00|9528.6|9526.2|9527.5|9525.1|9529.5|9527.1|9526.6|9524.2|516
1669781100000|2022-11-30 04:05:00|9527.4|9525|9529|9526.6|9529.3|9527.2|9526.6|9524.2|324
1669781400000|2022-11-30 04:10:00|9528.9|9526.5|9526.9|9524.5|9529.1|9526.7|9526.7|9524.3|283
1669781700000|2022-11-30 04:15:00|9526.6|9524.8|9527.3|9524.9|9528.4|9526.3|9526.6|9524.4|301
1669782000000|2022-11-30 04:20:00|9526.9|9524.5|9525.2|9522.8|9527.2|9524.8|9524.7|9522.3|385
1669782300000|2022-11-30 04:25:00|9525.5|9523.1|9526.8|9524.4|9527|9524.6|9524.6|9522.2|638
1669782600000|2022-11-30 04:30:00|9526.6|9524.2|9526.6|9524.2|9527.1|9524.7|9525.9|9523.5|501
1669782900000|2022-11-30 04:35:00|9526.8|9524.4|9522.4|9520|9526.9|9524.5|9521.2|9518.8|656
1669783200000|2022-11-30 04:40:00|9522.2|9519.8|9522.3|9519.9|9522.8|9520.4|9519.5|9517.1|392
1669783500000|2022-11-30 04:45:00|9522.4|9520|9522.5|9520.1|9523|9520.6|9521.5|9519.1|547
1669783800000|2022-11-30 04:50:00|9522.4|9520|9522.3|9519.9|9522.8|9520.4|9521.8|9519.5|451
1669784100000|2022-11-30 04:55:00|9522.5|9520.1|9522.2|9519.8|9522.8|9520.6|9521.9|9519.5|569
1669784400000|2022-11-30 05:00:00|9522.3|9519.9|9523.9|9521.5|9524.4|9522|9522|9519.6|482
1669784700000|2022-11-30 05:05:00|9524|9521.6|9522|9519.6|9524|9521.6|9521.4|9519|462
1669785000000|2022-11-30 05:10:00|9521.7|9519.3|9521.8|9519.4|9522.2|9519.8|9519.9|9517.5|480
1669785300000|2022-11-30 05:15:00|9521.7|9519.3|9522.7|9520.3|9523.9|9521.5|9520.8|9518.4|386
1669785600000|2022-11-30 05:20:00|9522.9|9520.5|9521|9518.6|9522.9|9520.9|9520.9|9518.5|308
1669785900000|2022-11-30 05:25:00|9520.9|9518.5|9520.6|9518.2|9521.2|9518.8|9519.1|9517.1|237
1669786200000|2022-11-30 05:30:00|9520.7|9518.3|9522.3|9519.9|9523.2|9520.8|9520.7|9518.3|295
1669786500000|2022-11-30 05:35:00|9522.6|9520.2|9524.4|9522.9|9525|9523.1|9522.5|9520.1|224
1669786800000|2022-11-30 05:40:00|9524.7|9523.2|9523.9|9521.5|9524.9|9523.2|9523.3|9521.1|296
1669787100000|2022-11-30 05:45:00|9523.8|9521.4|9522.8|9521.3|9524.9|9522.5|9522.5|9520.4|245
1669787400000|2022-11-30 05:50:00|9522.9|9521.4|9521.6|9519.2|9523.7|9521.7|9520.9|9518.7|280
1669787700000|2022-11-30 05:55:00|9521.7|9519.3|9530.8|9528.4|9530.8|9528.4|9521.7|9519.3|313
1669788000000|2022-11-30 06:00:00|9530.7|9528.3|9534.9|9532.5|9535.3|9532.9|9528.4|9526.2|444
1669788300000|2022-11-30 06:05:00|9534.7|9532.3|9533.9|9531.5|9535.4|9533.5|9531|9529.1|309
1669788600000|2022-11-30 06:10:00|9534.3|9531.9|9533.2|9530.8|9534.6|9532.2|9532.5|9530.1|202
1669788900000|2022-11-30 06:15:00|9533.1|9530.7|9529.3|9526.9|9533.4|9531|9528.5|9526.1|277
1669789200000|2022-11-30 06:20:00|9529.2|9526.8|9532.3|9529.9|9532.6|9530.6|9527|9524.8|267
1669789500000|2022-11-30 06:25:00|9531.8|9530.3|9535.6|9533.2|9536.3|9533.9|9531.7|9529.6|362
1669789800000|2022-11-30 06:30:00|9535.5|9533.1|9536.3|9533.9|9536.9|9534.5|9533.2|9530.9|334
1669790100000|2022-11-30 06:35:00|9536.4|9534|9538.7|9536.3|9541.3|9539.1|9536.1|9534|408
1669790400000|2022-11-30 06:40:00|9538.6|9536.2|9540.7|9538.3|9540.7|9538.5|9535.9|9533.5|402
1669790700000|2022-11-30 06:45:00|9540.9|9538.5|9546.2|9543.8|9549|9546.6|9539.9|9537.5|324
1669791000000|2022-11-30 06:50:00|9546.3|9543.9|9542.6|9540.2|9547|9544.6|9542.4|9540|406
1669791300000|2022-11-30 06:55:00|9542.5|9540.1|9541.7|9540.2|9543.1|9540.7|9541.7|9539.4|339
1669791600000|2022-11-30 07:00:00|9543.1|9540.7|9541.2|9538.8|9545.9|9543.5|9539.2|9536.8|356
1669791900000|2022-11-30 07:05:00|9541.1|9538.7|9539.3|9536.9|9542.5|9540.4|9537.3|9534.9|429
1669792200000|2022-11-30 07:10:00|9539|9536.6|9535|9533.5|9541.8|9539.4|9533.2|9530.8|496
1669792500000|2022-11-30 07:15:00|9535.6|9533.2|9536.3|9534.8|9536.4|9534.9|9533.5|9531.1|466
1669792800000|2022-11-30 07:20:00|9536.5|9535|9528.2|9525.8|9536.8|9535.3|9527.7|9525.5|371
1669793100000|2022-11-30 07:25:00|9528.1|9525.7|9527.6|9525.2|9529.8|9527.8|9523.7|9521.8|322
1669793400000|2022-11-30 07:30:00|9527.5|9525.1|9524.4|9522.9|9527.9|9525.8|9520|9518.1|507
1669793700000|2022-11-30 07:35:00|9524.3|9521.9|9525.7|9523.3|9526.1|9524.2|9521.5|9519.6|317
1669794000000|2022-11-30 07:40:00|9525.6|9523.2|9524.9|9522.5|9526.6|9524.3|9524.8|9522.5|310
1669794300000|2022-11-30 07:45:00|9525|9522.6|9522.7|9521.2|9527.7|9525.8|9521.3|9518.9|495
1669794600000|2022-11-30 07:50:00|9522.8|9521.3|9515.4|9513.9|9523.7|9521.7|9515|9512.9|416
1669794900000|2022-11-30 07:55:00|9515.2|9513.7|9526.2|9523.8|9526.5|9524.5|9512.9|9510.9|475
1669795200000|2022-11-30 08:00:00|9525.9|9523.5|9517.7|9516.2|9529.3|9527.8|9517.4|9515.9|565
1669795500000|2022-11-30 08:05:00|9517.8|9516.3|9525|9522.6|9527.2|9525.4|9517.3|9515.1|748
1669795800000|2022-11-30 08:10:00|9524.9|9522.5|9528|9525.6|9530.3|9528.3|9523.7|9522.1|603
1669796100000|2022-11-30 08:15:00|9527.8|9525.4|9520.4|9518.9|9528.1|9526.1|9518|9516.1|559
1669796400000|2022-11-30 08:20:00|9520.5|9519|9519|9517.5|9521.4|9519.7|9518.4|9516.9|479
1669796700000|2022-11-30 08:25:00|9518.9|9517.4|9522.4|9520|9526.3|9524.4|9515.6|9513.5|538
1669797000000|2022-11-30 08:30:00|9522.3|9520.8|9527|9524.6|9530.2|9527.8|9522.3|9519.9|513
1669797300000|2022-11-30 08:35:00|9526.9|9524.5|9521.1|9519.6|9529.5|9527.1|9521.1|9519.4|508
1669797600000|2022-11-30 08:40:00|9521.2|9519.7|9515.4|9513.9|9524.3|9522.5|9513.5|9511.5|545
1669797900000|2022-11-30 08:45:00|9515.5|9514|9511.8|9509.4|9515.5|9514|9510.1|9508.1|467
1669798200000|2022-11-30 08:50:00|9511.9|9509.5|9510.9|9508.5|9512.6|9510.7|9506.7|9504.8|371
1669798500000|2022-11-30 08:55:00|9510.5|9509|9509.5|9508|9514.9|9512.9|9509.3|9507.4|523
1669798800000|2022-11-30 09:00:00|9509.6|9508.1|9507.9|9506.4|9511.8|9509.6|9506.1|9504.3|604
1669799100000|2022-11-30 09:05:00|9507.8|9506.3|9505.8|9504.3|9508|9506.4|9503.4|9501.5|534
1669799400000|2022-11-30 09:10:00|9506.2|9503.8|9510.2|9508.7|9511|9509.1|9505|9503.1|598
1669799700000|2022-11-30 09:15:00|9510.3|9508.8|9502.3|9500.8|9510.9|9508.9|9501.6|9499.6|461
1669800000000|2022-11-30 09:20:00|9502.8|9500.4|9501.7|9500.2|9504.4|9502.5|9501|9499|336
1669800300000|2022-11-30 09:25:00|9501.8|9500.3|9504.1|9502.6|9505.3|9503.8|9500|9498.3|365
1669800600000|2022-11-30 09:30:00|9504|9502.5|9504.5|9502.1|9506.2|9504.4|9501.1|9499.6|401
1669800900000|2022-11-30 09:35:00|9504.6|9502.2|9505.9|9504.4|9507.3|9504.9|9503.2|9501.2|426
1669801200000|2022-11-30 09:40:00|9506|9504.5|9511.2|9509.7|9512.5|9510.7|9505.9|9504|495
1669801500000|2022-11-30 09:45:00|9511.1|9509.6|9515.7|9514.2|9516|9514.5|9509.7|9507.9|425
1669801800000|2022-11-30 09:50:00|9515.8|9514.3|9505.4|9503.9|9516|9514.5|9504.6|9503.1|465
1669802100000|2022-11-30 09:55:00|9505.6|9504.1|9504.7|9499.7|9510.7|9508.5|9501.5|9499.6|431
1669802400000|2022-11-30 10:00:00|9506.4|9501.4|9493.9|9491.5|9506.4|9502.8|9491.9|9489.9|594
1669802700000|2022-11-30 10:05:00|9493.3|9490.9|9487.4|9485.9|9496.1|9494.3|9485.6|9483.6|522
1669803000000|2022-11-30 10:10:00|9487.8|9485.4|9491.9|9489.5|9492.1|9490.1|9486.1|9484.4|566
1669803300000|2022-11-30 10:15:00|9491.1|9489.6|9492.4|9490|9494.3|9492.1|9489.9|9487.9|368
1669803600000|2022-11-30 10:20:00|9492.3|9489.9|9494.2|9491.8|9494.9|9492.8|9490.2|9488.2|327
1669803900000|2022-11-30 10:25:00|9494.3|9491.9|9501.9|9500.4|9502.9|9501.3|9493.8|9491.7|405
1669804200000|2022-11-30 10:30:00|9501.8|9500.3|9501.9|9499.5|9502.6|9500.6|9499.5|9497.5|330
1669804500000|2022-11-30 10:35:00|9502|9499.6|9501.7|9500.2|9504.1|9502.1|9501.4|9499.5|278
1669804800000|2022-11-30 10:40:00|9501.8|9500.3|9502.5|9501|9502.5|9501|9499.1|9497.3|327
1669805100000|2022-11-30 10:45:00|9502.4|9500.9|9501.8|9500.3|9503|9501.3|9500.4|9498.8|299
1669805400000|2022-11-30 10:50:00|9501.9|9500.4|9500.8|9499.3|9503.3|9501.7|9499.3|9497.4|320
1669805700000|2022-11-30 10:55:00|9500.9|9499.4|9502.8|9501.3|9503.5|9502|9500.9|9499|346
1669806000000|2022-11-30 11:00:00|9502.9|9501.4|9506.2|9504.7|9510.6|9508.8|9501.4|9499.9|479
1669806300000|2022-11-30 11:05:00|9506.3|9504.8|9507.2|9505.7|9508.2|9506.4|9504.6|9502.9|431
1669806600000|2022-11-30 11:10:00|9507.3|9505.8|9512.5|9510.1|9513|9511|9507.1|9505|450
1669806900000|2022-11-30 11:15:00|9512.6|9510.2|9507.5|9505.1|9514.9|9513.4|9507.1|9504.7|505
1669807200000|2022-11-30 11:20:00|9507.4|9505|9500.4|9498.9|9507.5|9505.1|9499.9|9498.4|315
1669807500000|2022-11-30 11:25:00|9500.3|9498.8|9498.5|9497|9504.2|9502.3|9498.4|9496.9|339
1669807800000|2022-11-30 11:30:00|9498.4|9496.9|9500.6|9499.1|9502.5|9500.4|9497.1|9495.3|445
1669808100000|2022-11-30 11:35:00|9500.5|9499|9499.7|9498.2|9502.3|9500.4|9498.5|9496.4|302
1669808400000|2022-11-30 11:40:00|9499.6|9498.1|9497.5|9495.1|9500.5|9498.7|9496.1|9494.3|334
1669808700000|2022-11-30 11:45:00|9497.6|9495.2|9495|9492.6|9498.6|9496.7|9491.8|9489.4|375
1669809000000|2022-11-30 11:50:00|9494.9|9492.5|9497.7|9496.2|9499.5|9497.5|9494.9|9492.5|316
1669809300000|2022-11-30 11:55:00|9497.8|9496.3|9499.1|9496.7|9499.3|9497.1|9496|9494|315
1669809600000|2022-11-30 12:00:00|9499.2|9496.8|9497.6|9496.1|9500.3|9498.6|9494.3|9492.3|399
1669809900000|2022-11-30 12:05:00|9497.5|9496|9495|9493.5|9499.8|9498|9493.2|9491.2|408
1669810200000|2022-11-30 12:10:00|9495.1|9493.6|9495.2|9492.8|9496.3|9494.5|9494.4|9492|400
1669810500000|2022-11-30 12:15:00|9495.1|9492.7|9500.1|9497.7|9501.2|9499.6|9495|9492.7|345
1669810800000|2022-11-30 12:20:00|9499.4|9497.9|9501.6|9499.2|9501.8|9499.4|9496.5|9494.3|346
1669811100000|2022-11-30 12:25:00|9501.7|9499.3|9501.5|9500|9505.2|9503.2|9501.2|9499.1|382
1669811400000|2022-11-30 12:30:00|9501.4|9499.9|9504.8|9502.4|9505.2|9502.8|9499.2|9497.2|417
1669811700000|2022-11-30 12:35:00|9504.9|9502.5|9507.5|9505.1|9508.6|9506.2|9504|9502.1|404
1669812000000|2022-11-30 12:40:00|9507.4|9505|9506.3|9503.9|9508.9|9506.5|9505.1|9502.7|398
1669812300000|2022-11-30 12:45:00|9505.5|9503.1|9503.1|9500.7|9505.9|9503.5|9502.3|9500.2|315
1669812600000|2022-11-30 12:50:00|9503.2|9500.8|9502.6|9500.2|9503.3|9501.2|9497.5|9495.5|329
1669812900000|2022-11-30 12:55:00|9502.7|9500.3|9500.9|9499.4|9504.2|9502.5|9498.5|9496.5|432
1669813200000|2022-11-30 13:00:00|9501.1|9499.6|9502.6|9500.2|9503.5|9501.7|9498.8|9496.6|496
1669813500000|2022-11-30 13:05:00|9502.7|9500.3|9500.9|9498.5|9502.9|9500.5|9497|9495.3|368
1669813800000|2022-11-30 13:10:00|9501|9498.6|9498.7|9495.5|9502.3|9500.4|9497.2|9495|531
1669814100000|2022-11-30 13:15:00|9498.2|9494.7|9491.4|9489|9498.2|9495.4|9485.6|9482.5|949
1669814400000|2022-11-30 13:20:00|9491.3|9488.9|9485.8|9483.4|9491.4|9489|9483.7|9481.8|708
1669814700000|2022-11-30 13:25:00|9485.9|9484.3|9492.8|9489|9495.8|9493.4|9484|9481.6|701
1669815000000|2022-11-30 13:30:00|9492.6|9489.5|9503.7|9501.3|9508|9505.6|9491.9|9487.9|1109
1669815300000|2022-11-30 13:35:00|9503.6|9501.2|9505.5|9503.1|9508.7|9506.3|9500.7|9498.3|920
1669815600000|2022-11-30 13:40:00|9505|9503.5|9506.8|9504.4|9507.1|9505.2|9500.1|9497.8|812
1669815900000|2022-11-30 13:45:00|9506.7|9504.3|9511.5|9509.1|9516.9|9514.5|9506.7|9504.3|906
1669816200000|2022-11-30 13:50:00|9511.4|9509|9511.3|9508.9|9516|9514|9504.9|9502.8|776
1669816500000|2022-11-30 13:55:00|9511.2|9508.8|9519|9516.6|9521.2|9519.3|9510.3|9507.9|795
1669816800000|2022-11-30 14:00:00|9519.1|9516.7|9517.7|9515.3|9522.6|9520.7|9516.5|9514.2|749
1669817100000|2022-11-30 14:05:00|9517.9|9515.5|9512.4|9510.9|9518.2|9515.8|9509.6|9507.8|772
1669817400000|2022-11-30 14:10:00|9512.5|9511|9507|9505.5|9512.6|9511.1|9505.2|9503.4|749
1669817700000|2022-11-30 14:15:00|9507.1|9505.6|9501.6|9500.1|9507.6|9505.6|9498|9496.5|751
1669818000000|2022-11-30 14:20:00|9501.5|9500|9501.7|9500.2|9504.2|9502.7|9499.1|9497.3|543
1669818300000|2022-11-30 14:25:00|9502.1|9500.6|9503.5|9502|9504|9502.5|9498.8|9496.8|585
1669818600000|2022-11-30 14:30:00|9503.4|9501.9|9499.2|9496.8|9506.1|9504.6|9498.4|9496.7|696
1669818900000|2022-11-30 14:35:00|9499.5|9497.1|9497.2|9494.8|9500.2|9498.5|9493.5|9491.5|538
1669819200000|2022-11-30 14:40:00|9497|9494.6|9486.8|9484.4|9497|9494.6|9476.6|9473.7|982
1669819500000|2022-11-30 14:45:00|9486.9|9484.5|9498.2|9495.8|9498.4|9496.6|9486|9483.6|932
1669819800000|2022-11-30 14:50:00|9498.1|9495.7|9498.1|9495.7|9502.7|9500.6|9495.2|9493.7|805
1669820100000|2022-11-30 14:55:00|9498|9495.6|9502.6|9500.2|9503.1|9501.6|9494|9491.7|683
1669820400000|2022-11-30 15:00:00|9502.5|9500.1|9514.7|9513.2|9515.3|9513.7|9501|9499.3|1248
1669820700000|2022-11-30 15:05:00|9514.8|9513.3|9518.3|9516.8|9523.3|9521.8|9513|9511.5|890
1669821000000|2022-11-30 15:10:00|9518.4|9516.9|9524.4|9522.9|9525.8|9524.3|9517.8|9516.3|787
1669821300000|2022-11-30 15:15:00|9524.5|9523|9529.7|9527.3|9530.3|9528.8|9520.4|9518.5|827
1669821600000|2022-11-30 15:20:00|9529.5|9528|9527.5|9526|9531.3|9529.8|9526.8|9524.7|742
1669821900000|2022-11-30 15:25:00|9527.6|9526.1|9537|9535.5|9537.2|9535.7|9527.4|9525.6|836
1669822200000|2022-11-30 15:30:00|9536.9|9535.4|9541.6|9540.1|9544.8|9543.3|9532.2|9530.4|861
1669822500000|2022-11-30 15:35:00|9541.7|9540.2|9540.6|9539.1|9546.1|9544.4|9540.1|9538.6|852
1669822800000|2022-11-30 15:40:00|9540.4|9538.9|9533|9530.6|9541.4|9539.5|9529.3|9527.8|957
1669823100000|2022-11-30 15:45:00|9533.1|9530.7|9534.9|9533.4|9535.7|9534|9525.6|9523.9|1083
1669823400000|2022-11-30 15:50:00|9535.4|9533|9530.2|9528.7|9536.5|9534.1|9524.3|9522.8|1085
1669823700000|2022-11-30 15:55:00|9530.3|9528.8|9529.5|9528|9533.4|9531.9|9525.4|9523.9|1076
1669824000000|2022-11-30 16:00:00|9529.6|9528.1|9528.3|9525.9|9529.9|9528.4|9521.9|9520.4|1108
1669824300000|2022-11-30 16:05:00|9528.2|9525.8|9516.8|9515.3|9528.3|9525.9|9514.3|9512.3|771
1669824600000|2022-11-30 16:10:00|9517.1|9515.6|9510.7|9509.2|9520.6|9518.8|9510.1|9508.1|723
1669824900000|2022-11-30 16:15:00|9511.3|9508.9|9504.9|9502.5|9512.8|9510.7|9501.5|9499.6|760
1669825200000|2022-11-30 16:20:00|9505|9502.6|9507.6|9505.2|9507.7|9505.8|9501.7|9499.6|524
1669825500000|2022-11-30 16:25:00|9507.5|9505.1|9501.3|9498.9|9508.7|9507.2|9500.2|9498.7|542
1669825800000|2022-11-30 16:30:00|9501.5|9499.1|9501.5|9499.1|9504.3|9502.3|9498.9|9497|636
1669826100000|2022-11-30 16:35:00|9501.8|9499.4|9490.8|9489.3|9501.8|9499.7|9489.9|9488|552
1669826400000|2022-11-30 16:40:00|9490.7|9489.2|9491.7|9490.2|9494.4|9492.9|9485.6|9484|539
1669826700000|2022-11-30 16:45:00|9491.8|9490.3|9489.1|9486.7|9494.8|9493.3|9488.3|9486.7|496
1669827000000|2022-11-30 16:50:00|9488.6|9487.1|9490.9|9489.4|9491.6|9489.6|9487.6|9486.1|367
1669827300000|2022-11-30 16:55:00|9491|9489.5|9488.3|9486.8|9492.8|9491.3|9487.1|9485.6|452
1669827600000|2022-11-30 17:00:00|9488.2|9486.7|9487.5|9485.1|9492.9|9490.8|9485.6|9484.1|494
1669827900000|2022-11-30 17:05:00|9487.4|9485|9484.8|9482.4|9491.4|9489.7|9483.7|9482.2|590
1669828200000|2022-11-30 17:10:00|9484.7|9482.3|9485.9|9483.5|9490.9|9489.2|9484.4|9482.3|455
1669828500000|2022-11-30 17:15:00|9486|9483.6|9488.2|9485.8|9490.2|9488.1|9482.6|9480.4|486
1669828800000|2022-11-30 17:20:00|9487.8|9486.3|9493.7|9492.2|9495.3|9493.8|9487.8|9486|666
1669829100000|2022-11-30 17:25:00|9493.4|9491.9|9489.6|9487.2|9494.1|9492.3|9487.3|9485.7|693
1669829400000|2022-11-30 17:30:00|9489.5|9487.1|9501.8|9499.4|9502.4|9500.4|9489.5|9487.1|708
1669829700000|2022-11-30 17:35:00|9502|9499.6|9514.3|9512.8|9516.2|9513.9|9502|9499.6|745
1669830000000|2022-11-30 17:40:00|9514.4|9512.9|9515.1|9512.7|9516.3|9514.3|9511.8|9510.1|507
1669830300000|2022-11-30 17:45:00|9515.2|9512.8|9515.3|9513.8|9516.3|9514.1|9511.9|9510|481
1669830600000|2022-11-30 17:50:00|9515.2|9513.7|9515.5|9513.1|9515.6|9514.1|9512|9510.5|427
1669830900000|2022-11-30 17:55:00|9515.6|9513.2|9515.7|9513.3|9517.6|9516.1|9514|9512|452
1669831200000|2022-11-30 18:00:00|9515.6|9513.2|9516.3|9513.9|9516.7|9514.8|9513.5|9512|409
1669831500000|2022-11-30 18:05:00|9516|9514.5|9518.7|9516.3|9519.8|9517.9|9514.8|9512.9|384
1669831800000|2022-11-30 18:10:00|9518.5|9516.1|9517.7|9516.2|9520.5|9518.9|9517.7|9515.9|480
1669832100000|2022-11-30 18:15:00|9517.8|9516.3|9519.4|9517.9|9520|9518.4|9516.6|9515.1|382
1669832400000|2022-11-30 18:20:00|9519.3|9517.8|9521.4|9519.9|9522.3|9520.8|9518.9|9517.4|333
1669832700000|2022-11-30 18:25:00|9521.5|9520|9527.4|9524.9|9527.9|9525.5|9519.2|9517.7|547
1669833000000|2022-11-30 18:30:00|9527.7|9524.8|9507.3|9504.3|9532.2|9529.4|9493.6|9488.6|1850
1669833300000|2022-11-30 18:35:00|9507.2|9504.4|9487.1|9484.7|9507.2|9504.6|9477.4|9474.4|1557
1669833600000|2022-11-30 18:40:00|9486.8|9484.4|9482.2|9479.8|9489.5|9487.1|9477.4|9474.8|1319
1669833900000|2022-11-30 18:45:00|9482.3|9479.9|9488.5|9486.1|9499.8|9497.4|9481.5|9479.1|1242
1669834200000|2022-11-30 18:50:00|9488.6|9486.2|9482.9|9480.5|9489.6|9487.2|9482.6|9480.2|983
1669834500000|2022-11-30 18:55:00|9483.1|9480.7|9473.2|9470.8|9484.9|9482.5|9468.1|9465.7|1121
1669834800000|2022-11-30 19:00:00|9473.3|9470.9|9464.4|9462|9474.2|9471.8|9463.3|9460.9|1189
1669835100000|2022-11-30 19:05:00|9464.2|9461.8|9478.6|9476.2|9478.7|9476.3|9457.9|9456.1|1153
1669835400000|2022-11-30 19:10:00|9479.1|9476.7|9471.8|9469.4|9479.2|9476.8|9470.5|9468.1|1083
1669835700000|2022-11-30 19:15:00|9471.5|9469.1|9468.2|9465.8|9475.8|9473.4|9466.5|9464.1|982
1669836000000|2022-11-30 19:20:00|9468.1|9465.7|9469.1|9466.7|9469.4|9467|9459.4|9457|1108
1669836300000|2022-11-30 19:25:00|9469.2|9466.8|9470.3|9467.9|9471.9|9469.8|9464.9|9462.8|958
1669836600000|2022-11-30 19:30:00|9470.4|9468|9469.4|9467|9475|9472.7|9467.5|9465.1|905
1669836900000|2022-11-30 19:35:00|9469.6|9467.2|9467.1|9464.7|9470.5|9468.1|9464.5|9462.4|712
1669837200000|2022-11-30 19:40:00|9467.2|9464.8|9465.6|9463.2|9468.4|9466|9459.7|9457.3|828
1669837500000|2022-11-30 19:45:00|9465.5|9463.1|9461.4|9459|9465.5|9463.1|9458.8|9456.5|825
1669837800000|2022-11-30 19:50:00|9461.3|9458.9|9454.6|9453.1|9461.5|9459.1|9451.3|9449.4|1045
1669838100000|2022-11-30 19:55:00|9454.7|9453.2|9450.6|9449.1|9457.7|9455.3|9450.4|9448.5|850
1669838400000|2022-11-30 20:00:00|9450.5|9449|9451.5|9449.1|9457.9|9455.9|9449.6|9447.8|767
1669838700000|2022-11-30 20:05:00|9451.6|9449.2|9446.5|9444.1|9452.7|9450.3|9445.9|9443.8|410
1669839000000|2022-11-30 20:10:00|9446.4|9444|9443.7|9441.3|9446.9|9444.5|9439.1|9436.7|507
1669839300000|2022-11-30 20:15:00|9443.8|9441.4|9440.7|9438.3|9443.8|9441.8|9436.9|9435.4|712
1669839600000|2022-11-30 20:20:00|9440.2|9438.7|9438.3|9435.9|9440.5|9438.8|9435.2|9433.7|675
1669839900000|2022-11-30 20:25:00|9437.9|9435.5|9439.2|9437.7|9440.1|9438.6|9434.9|9432.9|497
1669840200000|2022-11-30 20:30:00|9439.1|9437.6|9436.8|9434.4|9441.9|9440.2|9436|9434.3|537
1669840500000|2022-11-30 20:35:00|9436.5|9434.1|9435.9|9433.5|9438.3|9436.5|9432.9|9430.5|524
1669840800000|2022-11-30 20:40:00|9436.1|9433.7|9439.1|9437.6|9441.8|9439.4|9436.1|9433.7|529
1669841100000|2022-11-30 20:45:00|9439.2|9437.7|9446.4|9444|9447.7|9445.3|9439.2|9437.7|490
1669841400000|2022-11-30 20:50:00|9446.3|9443.9|9447.6|9445.2|9449.6|9447.3|9441.8|9439.4|845
1669841700000|2022-11-30 20:55:00|9447.5|9445.1|9464.2|9461.8|9464.2|9462.2|9446.6|9444.7|1025
1669842000000|2022-11-30 21:00:00|9464.7|9462.3|9463.1|9460.7|9472|9470.1|9459.5|9457.5|1023
1669842300000|2022-11-30 21:05:00|9463.2|9460.8|9455.3|9452.9|9463.2|9460.8|9453.6|9451.2|473
1669842600000|2022-11-30 21:10:00|9455.5|9453.1|9457.8|9455.4|9460|9457.6|9455.2|9452.8|400
1669842900000|2022-11-30 21:15:00|9458|9455.6|9452.5|9450.1|9459.3|9456.9|9452.3|9449.9|327
1669843200000|2022-11-30 21:20:00|9452.6|9450.2|9455|9452.6|9455.6|9453.2|9452.1|9449.9|294
1669843500000|2022-11-30 21:25:00|9455.1|9452.7|9456.9|9454.5|9458.5|9456.5|9452.4|9450|273
1669843800000|2022-11-30 21:30:00|9456.8|9454.4|9457.2|9454.8|9460.4|9458|9456.6|9454.2|290
1669844100000|2022-11-30 21:35:00|9457.3|9454.9|9455.3|9452.9|9457.4|9455|9455.1|9452.7|147
1669844400000|2022-11-30 21:40:00|9455.4|9453|9456|9453.6|9456.2|9453.8|9455.2|9452.8|163
1669844700000|2022-11-30 21:45:00|9455.9|9453.5|9455.6|9453.2|9456.8|9454.4|9455.3|9452.9|120
1669845000000|2022-11-30 21:50:00|9455.7|9453.3|9455.5|9453.1|9456.6|9454.2|9455.3|9452.9|182
1669845300000|2022-11-30 21:55:00|9455.6|9453.2|9457.3|9452.3|9458.8|9453.8|9454.8|9450.8|465
1669845600000|2022-11-30 22:00:00|9457.6|9452.6|9459.6|9454.6|9459.6|9454.6|9456.8|9451.8|36
1669845900000|2022-11-30 22:05:00|9459.9|9454.9|9459.1|9454.1|9460.6|9455.6|9457.4|9452.4|31
1669846200000|2022-11-30 22:10:00|9460.6|9455.6|9460.2|9455.2|9462.1|9457.1|9457.9|9452.9|374
1669846500000|2022-11-30 22:15:00|9460.1|9455.1|9460.8|9455.8|9461.9|9456.9|9458.8|9453.8|571
1669846800000|2022-11-30 22:20:00|9460.9|9455.9|9460.5|9455.5|9461.7|9456.7|9458.8|9453.8|455
1669847100000|2022-11-30 22:25:00|9458.5|9453.5|9450.2|9445.2|9460.5|9455.5|9448.5|9443.5|137
1669847400000|2022-11-30 22:30:00|9449.9|9444.9|9459.6|9454.6|9460.6|9455.6|9448.4|9443.4|104
1669847700000|2022-11-30 22:35:00|9459.7|9454.7|9459.2|9454.2|9461.6|9456.6|9458.4|9453.4|65
1669848000000|2022-11-30 22:40:00|9459.5|9454.5|9457.7|9452.7|9461.3|9456.3|9455.8|9450.8|195
1669848300000|2022-11-30 22:45:00|9457.6|9452.6|9457.1|9452.1|9457.7|9452.7|9454.2|9449.2|231
1669848600000|2022-11-30 22:50:00|9456.9|9451.9|9456|9451|9456.9|9451.9|9454.9|9449.9|85
1669848900000|2022-11-30 22:55:00|9455.8|9450.8|9454.2|9449.2|9457.3|9453.3|9452|9447|205
1669849200000|2022-11-30 23:00:00|9454|9449|9448.9|9443.9|9458|9453|9447.5|9443.8|336
1669849500000|2022-11-30 23:05:00|9448.3|9444.5|9445.9|9441.9|9448.4|9445|9442.8|9440.2|227
1669849800000|2022-11-30 23:10:00|9445.5|9442.1|9448.6|9445.6|9455|9450.4|9445.5|9441.9|703
1669850100000|2022-11-30 23:15:00|9448.8|9445.4|9448.5|9446.1|9449.6|9447.2|9445.4|9442.2|648
1669850400000|2022-11-30 23:20:00|9448.4|9446|9449.1|9446.7|9449.4|9447|9447.8|9445.4|439
1669850700000|2022-11-30 23:25:00|9449|9446.6|9449.4|9447|9451.3|9449|9448.8|9446.4|330
1669851000000|2022-11-30 23:30:00|9449.6|9447.2|9447.6|9445.2|9450.4|9448|9447.2|9444.8|334
1669851300000|2022-11-30 23:35:00|9447.5|9445.1|9444|9441.6|9447.6|9445.2|9443.2|9440.8|644
1669851600000|2022-11-30 23:40:00|9444.1|9441.7|9437|9434.6|9444.1|9441.7|9434|9431.6|463
1669851900000|2022-11-30 23:45:00|9437.1|9434.7|9437.5|9435.1|9440.7|9438.3|9435.1|9432.7|596
1669852200000|2022-11-30 23:50:00|9437.4|9435|9438.6|9436.2|9439.8|9437.4|9436.9|9434.5|375
1669852500000|2022-11-30 23:55:00|9438.7|9436.3|9440|9437.6|9441.2|9438.8|9436.4|9434|424
1669852800000|2022-12-01 00:00:00|9440.1|9437.7|9442.4|9440|9443.2|9440.8|9436.4|9434|653
1669853100000|2022-12-01 00:05:00|9442.3|9439.9|9444.8|9442.4|9445.1|9442.7|9441.3|9438.9|565
1669853400000|2022-12-01 00:10:00|9444.9|9442.5|9442.6|9440.2|9446|9443.6|9442|9439.9|496
1669853700000|2022-12-01 00:15:00|9442.7|9440.3|9439.3|9436.9|9442.9|9440.5|9437.2|9434.8|509
1669854000000|2022-12-01 00:20:00|9439.4|9437|9438.5|9436.1|9440.1|9437.7|9436.9|9434.5|400
1669854300000|2022-12-01 00:25:00|9438.4|9436|9437.2|9434.7|9438.4|9436|9432.8|9430.4|338
1669854600000|2022-12-01 00:30:00|9436.8|9434.4|9435.5|9433.1|9437.6|9435.2|9434.6|9432.2|396
1669854900000|2022-12-01 00:35:00|9435.2|9432.8|9432.5|9430.1|9435.4|9433|9432.5|9430.1|377
1669855200000|2022-12-01 00:40:00|9432.6|9430.2|9432.8|9430.4|9434.6|9432.2|9431.9|9429.5|391
1669855500000|2022-12-01 00:45:00|9432.1|9429.7|9433.7|9431.3|9434.3|9431.9|9431.2|9428.8|308
1669855800000|2022-12-01 00:50:00|9433.6|9431.2|9430.9|9428.5|9434.2|9432|9429|9426.6|486
1669856100000|2022-12-01 00:55:00|9431|9428.6|9422.9|9420.5|9431.6|9429.2|9421.8|9419.4|665
1669856400000|2022-12-01 01:00:00|9423.1|9420.7|9421.2|9418.8|9426|9424.1|9419.1|9416.7|761
1669856700000|2022-12-01 01:05:00|9421.3|9418.9|9418.2|9415.8|9421.8|9419.5|9416.8|9414.4|617
1669857000000|2022-12-01 01:10:00|9418.1|9415.7|9420.4|9418|9422.1|9419.8|9417.2|9415.1|525
1669857300000|2022-12-01 01:15:00|9420.3|9417.9|9425.7|9423.3|9426.3|9423.9|9419.9|9417.5|572
1669857600000|2022-12-01 01:20:00|9425.6|9423.2|9428.3|9425.9|9428.8|9426.4|9423.9|9421.5|610
1669857900000|2022-12-01 01:25:00|9428.4|9426|9428.2|9425.8|9432.7|9430.7|9428|9425.6|494
1669858200000|2022-12-01 01:30:00|9428.3|9425.9|9430.2|9427.8|9430.9|9428.5|9427.1|9424.7|408
1669858500000|2022-12-01 01:35:00|9430.3|9427.9|9433.7|9431.3|9434.3|9431.9|9429.2|9427|408
1669858800000|2022-12-01 01:40:00|9433.8|9431.4|9432.2|9429.8|9435.2|9432.8|9429.7|9427.5|352
1669859100000|2022-12-01 01:45:00|9432.3|9429.9|9429.9|9427.5|9434.2|9431.8|9429.4|9427|501
1669859400000|2022-12-01 01:50:00|9430.1|9427.7|9431.5|9429.1|9433.7|9431.3|9430|9427.6|498
1669859700000|2022-12-01 01:55:00|9431.4|9429|9433.3|9430.9|9433.9|9431.5|9430.1|9427.7|402
1669860000000|2022-12-01 02:00:00|9433.4|9431|9437.1|9434.7|9438|9435.6|9433.3|9430.9|422
1669860300000|2022-12-01 02:05:00|9437|9434.6|9438|9435.6|9438.3|9435.9|9434|9431.6|424
1669860600000|2022-12-01 02:10:00|9437.9|9435.5|9439.7|9437.3|9439.9|9437.5|9436.2|9433.8|419
1669860900000|2022-12-01 02:15:00|9439.5|9437.1|9438|9435.6|9440.3|9438|9436.6|9434.2|335
1669861200000|2022-12-01 02:20:00|9437.9|9435.5|9434.4|9432|9438.5|9436.4|9433.8|9431.4|383
1669861500000|2022-12-01 02:25:00|9434.3|9431.9|9431|9428.6|9435.2|9432.8|9430.7|9428.3|493
1669861800000|2022-12-01 02:30:00|9430.9|9428.5|9428|9425.6|9432|9429.9|9427.3|9424.9|456
1669862100000|2022-12-01 02:35:00|9427.9|9425.5|9431|9428.6|9431.7|9429.3|9426.5|9424.1|542
1669862400000|2022-12-01 02:40:00|9430.9|9428.5|9432.4|9430.9|9433.4|9431.1|9430.8|9428.4|308
1669862700000|2022-12-01 02:45:00|9432.3|9430.8|9432.4|9430|9434.5|9432.1|9431.5|9429.1|332
1669863000000|2022-12-01 02:50:00|9432.5|9430.1|9434.9|9432.5|9435.9|9433.5|9432.3|9430|318
1669863300000|2022-12-01 02:55:00|9435|9432.6|9434.2|9431.8|9435.5|9433.1|9433.4|9431|349
1669863600000|2022-12-01 03:00:00|9434.1|9431.7|9431.9|9429.5|9434.1|9431.7|9430.6|9428.5|305
1669863900000|2022-12-01 03:05:00|9432|9429.6|9431.1|9428.7|9433.9|9431.5|9430.5|9428.1|253
1669864200000|2022-12-01 03:10:00|9431.2|9428.8|9433.6|9431.2|9434.3|9432.3|9430.7|9428.3|289
1669864500000|2022-12-01 03:15:00|9433.5|9431.1|9431.9|9429.5|9433.9|9431.5|9431.3|9428.9|284
1669864800000|2022-12-01 03:20:00|9431.8|9429.4|9431.7|9429.3|9432.4|9430|9429.9|9427.5|242
1669865100000|2022-12-01 03:25:00|9431.6|9429.2|9434|9431.6|9434.3|9432.2|9430.6|9428.2|234
1669865400000|2022-12-01 03:30:00|9433.9|9431.5|9431|9428.6|9433.9|9431.6|9430.9|9428.5|199
1669865700000|2022-12-01 03:35:00|9431.1|9428.7|9430.6|9428.2|9431.7|9429.3|9429.1|9426.8|300
1669866000000|2022-12-01 03:40:00|9430.7|9428.3|9431.4|9429|9431.8|9429.7|9429.4|9427|184
1669866300000|2022-12-01 03:45:00|9431.5|9429.1|9430.8|9428.4|9431.9|9429.7|9430.3|9428.3|262
1669866600000|2022-12-01 03:50:00|9430.9|9428.5|9430.9|9429.4|9431.9|9429.9|9429.7|9428.1|360
1669866900000|2022-12-01 03:55:00|9430.8|9429.3|9429.4|9427|9431.5|9429.4|9429.2|9426.8|225
1669867200000|2022-12-01 04:00:00|9429.5|9427.1|9430.9|9428.5|9431.9|9430|9429.4|9427|238
1669867500000|2022-12-01 04:05:00|9431|9428.6|9432.3|9429.9|9433.8|9431.9|9431|9428.6|273
1669867800000|2022-12-01 04:10:00|9432.4|9430|9431.9|9429.5|9432.5|9430.1|9431.4|9429.2|285
1669868100000|2022-12-01 04:15:00|9431.8|9429.4|9431.4|9429|9432.1|9430.1|9429.6|9427.2|284
1669868400000|2022-12-01 04:20:00|9431.3|9428.9|9430.2|9427.8|9431.7|9430.1|9429.7|9427.8|283
1669868700000|2022-12-01 04:25:00|9430.3|9427.9|9431.7|9429.3|9432.1|9430.1|9429.3|9427|278
1669869000000|2022-12-01 04:30:00|9431.8|9429.4|9428.2|9426.7|9431.9|9429.5|9426.9|9424.9|348
1669869300000|2022-12-01 04:35:00|9428|9426.5|9427.6|9426.1|9428.9|9427|9427|9425|332
1669869600000|2022-12-01 04:40:00|9427.5|9426|9428.4|9426.9|9428.9|9427|9427.5|9425.7|218
1669869900000|2022-12-01 04:45:00|9428.5|9427|9432|9430.5|9432.4|9430.6|9427.7|9425.8|290
1669870200000|2022-12-01 04:50:00|9432.1|9430.6|9431.4|9429.9|9432.9|9430.9|9430.9|9428.9|286
1669870500000|2022-12-01 04:55:00|9431.3|9429.8|9431.1|9429.6|9432.3|9430.4|9430.7|9428.8|274
1669870800000|2022-12-01 05:00:00|9431.2|9429.7|9431.9|9429.5|9432.5|9431|9430.2|9428.4|319
1669871100000|2022-12-01 05:05:00|9432.3|9429.9|9431.6|9429.2|9432.6|9430.6|9430.3|9428.7|264
1669871400000|2022-12-01 05:10:00|9431.7|9429.3|9430.7|9429.2|9432.6|9430.6|9430.6|9428.8|289
1669871700000|2022-12-01 05:15:00|9430.8|9429.3|9430.1|9427.7|9432|9430.5|9428.1|9426.5|483
1669872000000|2022-12-01 05:20:00|9430|9427.6|9426.8|9424.4|9430.8|9429|9425.9|9424.3|488
1669872300000|2022-12-01 05:25:00|9426.7|9424.3|9428.4|9426.9|9428.9|9427|9426.2|9424.1|467
1669872600000|2022-12-01 05:30:00|9428.3|9426.8|9428.1|9425.7|9429.9|9427.5|9426.9|9424.8|390
1669872900000|2022-12-01 05:35:00|9428.2|9425.8|9428.7|9427.2|9430|9428.4|9426.9|9424.5|480
1669873200000|2022-12-01 05:40:00|9428.6|9427.1|9427.8|9425.4|9431.1|9429.1|9426.3|9424.5|631
1669873500000|2022-12-01 05:45:00|9427.9|9425.5|9429.5|9427.1|9429.6|9427.2|9426.9|9424.5|304
1669873800000|2022-12-01 05:50:00|9429.6|9427.2|9431.6|9429.2|9431.8|9429.8|9428|9425.8|295
1669874100000|2022-12-01 05:55:00|9431.7|9429.3|9429.1|9426.7|9432.6|9430.5|9428.6|9426.2|375
1669874400000|2022-12-01 06:00:00|9429.2|9426.8|9430.5|9428.1|9431.6|9429.2|9428.4|9426.2|309
1669874700000|2022-12-01 06:05:00|9430.4|9428|9430.6|9428.2|9431|9428.8|9428.8|9426.4|310
1669875000000|2022-12-01 06:10:00|9430.4|9428|9439.1|9436.7|9440.6|9438.7|9429.6|9427.6|558
1669875300000|2022-12-01 06:15:00|9439.2|9436.8|9437.5|9435.1|9439.4|9437|9435.6|9433.2|428
1669875600000|2022-12-01 06:20:00|9437.6|9435.2|9436.9|9434.5|9440.1|9437.8|9435.4|9433.2|505
1669875900000|2022-12-01 06:25:00|9436.7|9434.3|9438.9|9436.5|9439.4|9437|9435.7|9433.3|427
1669876200000|2022-12-01 06:30:00|9438.8|9436.4|9435.7|9433.3|9440|9437.6|9435.7|9433.3|356
1669876500000|2022-12-01 06:35:00|9435.8|9433.4|9432.4|9430|9437.1|9434.7|9432.1|9429.7|264
1669876800000|2022-12-01 06:40:00|9432.2|9429.8|9433|9430.6|9433.6|9431.2|9431|9428.6|291
1669877100000|2022-12-01 06:45:00|9432.7|9430.3|9429.9|9427.5|9435.1|9433|9429.8|9427.4|457
1669877400000|2022-12-01 06:50:00|9430|9427.6|9427.3|9424.9|9430.4|9428|9426.5|9424.1|400
1669877700000|2022-12-01 06:55:00|9427.2|9424.8|9423.4|9421|9429.4|9427|9423.3|9420.9|340
1669878000000|2022-12-01 07:00:00|9423.5|9421.1|9420.4|9418|9423.5|9421.1|9418.1|9415.7|746
1669878300000|2022-12-01 07:05:00|9420.5|9418.1|9421.3|9418.9|9424.1|9421.8|9418.4|9416.4|456
1669878600000|2022-12-01 07:10:00|9421.2|9418.8|9425.1|9422.7|9425.4|9423.6|9420.2|9418.1|557
1669878900000|2022-12-01 07:15:00|9425|9422.6|9417.1|9414.7|9425.2|9422.8|9416|9413.6|709
1669879200000|2022-12-01 07:20:00|9417.2|9414.8|9422.7|9420.3|9422.9|9420.5|9414|9412|661
1669879500000|2022-12-01 07:25:00|9422.6|9420.2|9430.4|9425.4|9430.4|9426.8|9422.5|9420.1|582
1669879800000|2022-12-01 07:30:00|9429.1|9424.1|9429.3|9426.9|9429.6|9427.2|9423.1|9420.7|747
1669880100000|2022-12-01 07:35:00|9429.2|9426.8|9429.8|9427.4|9430.5|9428.5|9426.4|9424|468
1669880400000|2022-12-01 07:40:00|9429.9|9427.5|9429.3|9426.9|9432.8|9431|9428.2|9425.8|484
1669880700000|2022-12-01 07:45:00|9429.1|9426.7|9433.8|9432.3|9435.6|9433.8|9427.7|9425.3|407
1669881000000|2022-12-01 07:50:00|9434.2|9432.7|9441.2|9438.8|9444.6|9442.2|9434.1|9432.2|746
1669881300000|2022-12-01 07:55:00|9441.3|9438.9|9446|9443.6|9450.7|9449.1|9440.5|9438.1|1121
1669881600000|2022-12-01 08:00:00|9445.9|9443.5|9439.5|9437.1|9451.2|9449.3|9437.3|9435.3|1166
1669881900000|2022-12-01 08:05:00|9439.3|9436.9|9439|9436.6|9440.2|9438|9433.5|9432|777
1669882200000|2022-12-01 08:10:00|9438.1|9435.6|9427.4|9425|9438.1|9435.6|9427.2|9424.8|808
1669882500000|2022-12-01 08:15:00|9427.2|9424.8|9437.8|9435.4|9438.1|9436.2|9424.9|9422.5|811
1669882800000|2022-12-01 08:20:00|9437.7|9435.3|9447.7|9446.2|9448.1|9446.3|9434.2|9432.5|732
1669883100000|2022-12-01 08:25:00|9447.6|9446.1|9449.5|9447.1|9454.3|9452.7|9447.6|9446.1|625
1669883400000|2022-12-01 08:30:00|9449.6|9447.2|9449.3|9446.9|9450.7|9448.3|9446.4|9444.3|615
1669883700000|2022-12-01 08:35:00|9449.6|9447.2|9442.4|9440.9|9452.2|9450.6|9442.2|9440.2|732
1669884000000|2022-12-01 08:40:00|9442.9|9440.5|9433.7|9431.3|9444.3|9442.5|9433.1|9430.8|670
1669884300000|2022-12-01 08:45:00|9433.6|9431.2|9436.3|9433.9|9438.1|9435.7|9431.5|9429.2|679
1669884600000|2022-12-01 08:50:00|9436.2|9433.8|9432.8|9430.4|9437.4|9435.2|9430.9|9429.2|609
1669884900000|2022-12-01 08:55:00|9432.7|9430.3|9431.5|9429.1|9433.2|9431.2|9426.3|9424|622
1669885200000|2022-12-01 09:00:00|9431.6|9429.2|9433.7|9431.3|9436.6|9434.4|9429.5|9427.3|667
1669885500000|2022-12-01 09:05:00|9433.6|9431.2|9436.6|9434.2|9438|9435.6|9432.4|9430.3|595
1669885800000|2022-12-01 09:10:00|9437.6|9435.2|9436.3|9433.9|9439.5|9437.8|9434.9|9432.8|498
1669886100000|2022-12-01 09:15:00|9436.4|9434|9432.8|9430.4|9436.6|9435|9432.2|9430.4|516
1669886400000|2022-12-01 09:20:00|9432.5|9431|9435.1|9432.7|9435.9|9433.9|9429.8|9427.4|528
1669886700000|2022-12-01 09:25:00|9435.2|9432.8|9435.8|9433.4|9436.6|9434.6|9429.3|9427|613
1669887000000|2022-12-01 09:30:00|9435.6|9433.2|9441.2|9439.7|9444.1|9442.1|9432.4|9430|744
1669887300000|2022-12-01 09:35:00|9441.1|9439.6|9444.6|9442.2|9446.2|9443.8|9440.1|9438.1|560
1669887600000|2022-12-01 09:40:00|9444.5|9442.1|9442.6|9440.2|9444.7|9442.7|9440.9|9439|583
1669887900000|2022-12-01 09:45:00|9442.5|9440.1|9439.3|9436.9|9445|9443.1|9439.1|9436.7|451
1669888200000|2022-12-01 09:50:00|9439.1|9436.7|9442.3|9440.8|9442.9|9440.8|9435.4|9433.3|577
1669888500000|2022-12-01 09:55:00|9442.4|9440.9|9440.5|9438.1|9443.9|9442.1|9438.8|9436.7|506
1669888800000|2022-12-01 10:00:00|9439.8|9437.4|9440.4|9438.9|9443.2|9441.6|9437.2|9434.8|568
1669889100000|2022-12-01 10:05:00|9440.5|9439|9439.4|9437|9441.9|9439.9|9436.5|9435|623
1669889400000|2022-12-01 10:10:00|9439.5|9437.1|9440.4|9438.9|9441.9|9440.4|9435.1|9433.6|545
1669889700000|2022-12-01 10:15:00|9440.3|9438.8|9439.1|9437.6|9442.2|9440.5|9436.2|9434.6|550
1669890000000|2022-12-01 10:20:00|9439.2|9437.7|9446.1|9443.7|9446.5|9444.6|9437.8|9436.3|473
1669890300000|2022-12-01 10:25:00|9446.2|9443.8|9447.6|9446.1|9449.7|9448.1|9444.2|9442.7|457
1669890600000|2022-12-01 10:30:00|9447.2|9445.7|9444.2|9442.7|9448.8|9447|9443.3|9441.6|606
1669890900000|2022-12-01 10:35:00|9444.3|9442.8|9446.8|9445.3|9448.9|9447|9443.3|9441.8|465
1669891200000|2022-12-01 10:40:00|9446.7|9445.2|9451.1|9448.7|9451.3|9448.9|9444.7|9443.2|482
1669891500000|2022-12-01 10:45:00|9451.2|9448.8|9444.6|9442.2|9452.5|9451|9444.5|9442.1|495
1669891800000|2022-12-01 10:50:00|9444.5|9442.1|9440.1|9437.7|9445|9442.6|9440|9437.6|445
1669892100000|2022-12-01 10:55:00|9440|9437.6|9450.8|9448.4|9451.2|9448.8|9439.9|9437.5|546
1669892400000|2022-12-01 11:00:00|9450.9|9448.5|9449.2|9447.7|9452.4|9450.3|9447.1|9445.2|718
1669892700000|2022-12-01 11:05:00|9449.6|9447.2|9446|9443.6|9450.9|9448.5|9445|9442.8|448
1669893000000|2022-12-01 11:10:00|9445.9|9443.5|9447|9444.6|9449.7|9447.6|9445.3|9443.4|428
1669893300000|2022-12-01 11:15:00|9446.5|9445|9449|9447.5|9450.8|9448.8|9446.5|9444.2|384
1669893600000|2022-12-01 11:20:00|9449.5|9447.1|9450.8|9448.4|9450.8|9448.8|9447.1|9445|306
1669893900000|2022-12-01 11:25:00|9450.7|9448.3|9450.3|9448.8|9453.3|9451.4|9449.5|9447.6|361
1669894200000|2022-12-01 11:30:00|9450.2|9448.7|9445.1|9443.6|9450.7|9449|9444.9|9443.1|554
1669894500000|2022-12-01 11:35:00|9445.2|9443.7|9447.3|9444.9|9450.4|9448.3|9444.7|9442.6|492
1669894800000|2022-12-01 11:40:00|9447.4|9445|9450.4|9448.9|9452.4|9450.9|9445.9|9444.4|406
1669895100000|2022-12-01 11:45:00|9451|9449.5|9454.6|9453.1|9454.9|9453.4|9450.3|9448.2|390
1669895400000|2022-12-01 11:50:00|9454.5|9453|9459.3|9457.8|9460.3|9458.8|9454.2|9452.5|419
1669895700000|2022-12-01 11:55:00|9459.2|9457.7|9458.8|9457.3|9461.8|9460|9458.2|9456.2|381
1669896000000|2022-12-01 12:00:00|9458.9|9457.4|9457.2|9455.7|9460.7|9458.9|9455.2|9452.9|505
1669896300000|2022-12-01 12:05:00|9456.9|9455.4|9447.4|9445|9458.3|9455.9|9443.7|9441.3|453
1669896600000|2022-12-01 12:10:00|9447.5|9445.1|9443.6|9441.2|9447.6|9445.2|9438.4|9436.3|599
1669896900000|2022-12-01 12:15:00|9443.7|9441.3|9443.9|9441.5|9446.6|9444.4|9438.5|9436.5|470
1669897200000|2022-12-01 12:20:00|9443.7|9441.3|9442.9|9440.5|9444.9|9442.5|9439.4|9437.2|500
1669897500000|2022-12-01 12:25:00|9443|9440.6|9436.2|9433.8|9443.1|9440.7|9435.1|9432.7|492
1669897800000|2022-12-01 12:30:00|9436.3|9433.9|9436.2|9433.8|9437.2|9435.1|9432.7|9430.3|556
1669898100000|2022-12-01 12:35:00|9436|9433.6|9434.2|9431.8|9437.7|9435.5|9432.7|9430.3|455
1669898400000|2022-12-01 12:40:00|9434.1|9431.7|9443.3|9440.9|9443.3|9441.4|9432.5|9430.4|437
1669898700000|2022-12-01 12:45:00|9443.4|9441|9441.5|9439.1|9445.4|9443.2|9440.3|9438.6|497
1669899000000|2022-12-01 12:50:00|9441.6|9439.2|9445.9|9443.5|9447|9445.2|9438.8|9437|494
1669899300000|2022-12-01 12:55:00|9445.8|9443.4|9447.8|9445.4|9449.2|9446.8|9442.8|9440.5|592
1669899600000|2022-12-01 13:00:00|9448|9445.6|9449.5|9447.1|9455|9453.4|9447.8|9445.5|633
1669899900000|2022-12-01 13:05:00|9449.4|9447|9444.5|9442.1|9449.4|9447.2|9442.7|9441.2|519
1669900200000|2022-12-01 13:10:00|9444.3|9442.8|9441.5|9439.1|9447.1|9445.2|9440.2|9438.6|477
1669900500000|2022-12-01 13:15:00|9441.4|9439|9437|9435.5|9442.9|9440.9|9436.4|9434.5|511
1669900800000|2022-12-01 13:20:00|9436.8|9435.3|9423.2|9421.7|9437.6|9435.6|9422.7|9421.2|855
1669901100000|2022-12-01 13:25:00|9423.3|9421.8|9427.4|9422.4|9429.4|9424.4|9417.9|9416|624
1669901400000|2022-12-01 13:30:00|9427.3|9422.3|9413.3|9410.9|9429.5|9424.7|9411.4|9408.1|1180
1669901700000|2022-12-01 13:35:00|9412.8|9411.3|9414.5|9412.1|9428.3|9425.9|9410.3|9408.4|1202
1669902000000|2022-12-01 13:40:00|9414.4|9412|9409.8|9407.4|9415.7|9413.3|9397.6|9395.2|1112
1669902300000|2022-12-01 13:45:00|9408.7|9407.2|9418.4|9416|9419.5|9417.1|9408.7|9406.5|1029
1669902600000|2022-12-01 13:50:00|9418.2|9415.8|9413.9|9411.5|9422.4|9420|9413.5|9411.1|1029
1669902900000|2022-12-01 13:55:00|9413.6|9411.2|9412.8|9411.3|9416.8|9414.5|9405.4|9403|947
1669903200000|2022-12-01 14:00:00|9412.7|9411.2|9414|9411.6|9417.9|9415.5|9408.7|9406.3|1090
1669903500000|2022-12-01 14:05:00|9413.8|9411.4|9406.6|9404.2|9414.1|9411.7|9401.7|9399.6|939
1669903800000|2022-12-01 14:10:00|9406.5|9404.1|9402.1|9399.7|9407.7|9405.5|9400.7|9398.3|795
1669904100000|2022-12-01 14:15:00|9402.2|9399.8|9406.4|9404|9408|9405.9|9400.9|9398.7|647
1669904400000|2022-12-01 14:20:00|9406.2|9403.8|9407.2|9404.8|9411.5|9409.3|9401|9398.7|742
1669904700000|2022-12-01 14:25:00|9407.4|9405|9403.2|9400.8|9409.5|9407.1|9398.2|9396.7|773
1669905000000|2022-12-01 14:30:00|9403.1|9400.7|9394.8|9393.3|9406.9|9404.5|9392.7|9390.7|869
1669905300000|2022-12-01 14:35:00|9394.2|9392.7|9393.7|9391.3|9395.3|9393.2|9388.8|9387.3|945
1669905600000|2022-12-01 14:40:00|9393.8|9391.4|9388.1|9385.7|9394|9391.6|9385.9|9383.7|911
1669905900000|2022-12-01 14:45:00|9387.4|9385|9381.9|9379.5|9388|9385.6|9380.7|9378.7|997
1669906200000|2022-12-01 14:50:00|9381.8|9379.4|9380.9|9378.5|9384.7|9383|9376.2|9373.8|816
1669906500000|2022-12-01 14:55:00|9381|9378.6|9379.6|9376|9381.1|9378.7|9370.2|9368.7|787
1669906800000|2022-12-01 15:00:00|9379.5|9376.3|9377|9374.6|9382.5|9380.1|9370.7|9365.9|1654
1669907100000|2022-12-01 15:05:00|9377.2|9374.8|9377.1|9374.7|9380.7|9378.3|9372.5|9370.1|1027
1669907400000|2022-12-01 15:10:00|9377.2|9374.8|9386.7|9384.3|9387.9|9386.1|9376.2|9373.8|1035
1669907700000|2022-12-01 15:15:00|9386.8|9384.4|9402.3|9399.9|9408.6|9406.2|9383.9|9381.5|1213
1669908000000|2022-12-01 15:20:00|9402|9399.6|9403.7|9401.3|9404.6|9402.2|9396.5|9394.1|1003
1669908300000|2022-12-01 15:25:00|9403.8|9401.4|9404.7|9402.3|9405.3|9403.3|9396.2|9393.8|1006
1669908600000|2022-12-01 15:30:00|9404.6|9403.1|9402.4|9400|9411.1|9408.7|9400.7|9398.3|992
1669908900000|2022-12-01 15:35:00|9402.3|9399.9|9400.5|9399|9405.2|9402.8|9393.6|9392|846
1669909200000|2022-12-01 15:40:00|9400.6|9399.1|9406.5|9404.1|9413.8|9411.5|9399.9|9397.9|1039
1669909500000|2022-12-01 15:45:00|9406.7|9404.3|9398|9396.5|9408.1|9406.6|9396.7|9395.2|947
1669909800000|2022-12-01 15:50:00|9398.3|9396.8|9391|9389.5|9400.9|9399.4|9388|9386.3|1059
1669910100000|2022-12-01 15:55:00|9391.3|9389.8|9393.3|9390.9|9397.5|9396|9387.9|9386.2|1126
1669910400000|2022-12-01 16:00:00|9393|9391.5|9388.7|9386.3|9394.9|9393.2|9386.6|9384.4|1058
1669910700000|2022-12-01 16:05:00|9388.8|9386.4|9386.9|9384.5|9389.5|9387.1|9383.6|9381.5|712
1669911000000|2022-12-01 16:10:00|9387|9384.6|9386.4|9384.9|9392.2|9390.2|9385|9383.2|578
1669911300000|2022-12-01 16:15:00|9386.6|9385.1|9388|9385.6|9392.1|9390.1|9386|9384.2|569
1669911600000|2022-12-01 16:20:00|9388.2|9385.8|9390.2|9388.7|9391.3|9389.3|9386.8|9385|519
1669911900000|2022-12-01 16:25:00|9390.1|9388.6|9385.3|9382.9|9391.6|9389.3|9383.4|9381.1|758
1669912200000|2022-12-01 16:30:00|9384.8|9383.3|9377.2|9374.8|9388.3|9386.4|9376.2|9374.5|754
1669912500000|2022-12-01 16:35:00|9377.4|9375|9376.1|9373.7|9379.3|9377.8|9371.3|9369.8|790
1669912800000|2022-12-01 16:40:00|9376|9373.6|9374.7|9372.3|9378.7|9377|9369.3|9367.8|719
1669913100000|2022-12-01 16:45:00|9374.8|9372.4|9375.1|9373.6|9379.7|9378.2|9373.8|9372.2|624
1669913400000|2022-12-01 16:50:00|9374.8|9373.3|9381.3|9378.9|9381.9|9379.9|9374.1|9372.5|551
1669913700000|2022-12-01 16:55:00|9381.5|9379.1|9378.3|9376.8|9383.8|9382.2|9376.7|9375.2|754
1669914000000|2022-12-01 17:00:00|9378.4|9376.9|9393.2|9391.7|9393.2|9391.7|9378.4|9376.4|782
1669914300000|2022-12-01 17:05:00|9393.3|9391.8|9400.8|9399.3|9401.7|9399.7|9391.2|9389.4|631
1669914600000|2022-12-01 17:10:00|9401.2|9399.7|9395.9|9394.4|9401.8|9399.9|9395.4|9393.9|502
1669914900000|2022-12-01 17:15:00|9396|9394.5|9398.4|9396.9|9399.1|9397.2|9394.2|9392.7|489
1669915200000|2022-12-01 17:20:00|9398.2|9396.7|9386.9|9384.5|9399.9|9398|9384.5|9382.4|695
1669915500000|2022-12-01 17:25:00|9387|9384.6|9379.7|9377.3|9387|9385.2|9379.4|9377.3|711
1669915800000|2022-12-01 17:30:00|9379.1|9377.6|9377.8|9375.4|9380.2|9378.5|9374|9372.5|726
1669916100000|2022-12-01 17:35:00|9378|9375.6|9379.9|9377.5|9382.2|9380.5|9376.6|9374.8|680
1669916400000|2022-12-01 17:40:00|9379.8|9377.4|9381.6|9380.1|9383.7|9382.2|9378.4|9376.9|507
1669916700000|2022-12-01 17:45:00|9381.7|9380.2|9377.8|9375.4|9382.8|9381.3|9375.5|9373.7|597
1669917000000|2022-12-01 17:50:00|9377.7|9375.3|9378.8|9376.4|9380.9|9378.9|9374|9372.1|602
1669917300000|2022-12-01 17:55:00|9378.7|9376.3|9381.6|9380.1|9382.5|9380.8|9375.1|9373.2|616
1669917600000|2022-12-01 18:00:00|9381.8|9380.3|9381.4|9379.9|9383.3|9381.8|9380.1|9378.5|495
1669917900000|2022-12-01 18:05:00|9381.3|9379.8|9376|9374.5|9381.5|9380|9375.2|9373.6|497
1669918200000|2022-12-01 18:10:00|9376.1|9374.6|9377|9375.5|9379.1|9377.1|9375.8|9373.9|361
1669918500000|2022-12-01 18:15:00|9376.9|9375.4|9384.3|9382.8|9384.7|9383.2|9376.6|9375|492
1669918800000|2022-12-01 18:20:00|9384.2|9382.7|9381.5|9379.1|9384.2|9382.7|9379.8|9378.1|518
1669919100000|2022-12-01 18:25:00|9381.4|9379|9378.5|9377|9381.4|9379|9376.4|9374.5|379
1669919400000|2022-12-01 18:30:00|9378.9|9377.4|9379.6|9378.1|9380.3|9378.6|9375.8|9374.3|434
1669919700000|2022-12-01 18:35:00|9379.9|9377.5|9377.9|9376.4|9381|9379.4|9375.1|9373.2|465
1669920000000|2022-12-01 18:40:00|9377.8|9376.3|9374.1|9372.6|9377.8|9376.3|9373.1|9371.4|419
1669920300000|2022-12-01 18:45:00|9373.9|9372.4|9377.7|9375.3|9378.8|9376.8|9373|9371|361
1669920600000|2022-12-01 18:50:00|9377.8|9375.4|9379.8|9378.3|9381.4|9379.9|9375.5|9373.5|373
1669920900000|2022-12-01 18:55:00|9379.9|9378.4|9372.7|9371.2|9380.6|9378.9|9372.6|9370.7|406
1669921200000|2022-12-01 19:00:00|9372.6|9371.1|9377.8|9376.3|9378.4|9376.6|9371.1|9369.2|597
1669921500000|2022-12-01 19:05:00|9377.7|9376.2|9377|9375.5|9378.4|9376.9|9375.8|9374.1|515
1669921800000|2022-12-01 19:10:00|9376.9|9375.4|9372|9370.5|9378.1|9376.6|9371.4|9369.8|405
1669922100000|2022-12-01 19:15:00|9372.2|9370.7|9370.1|9368.6|9372.4|9370.9|9368.8|9367.2|501
1669922400000|2022-12-01 19:20:00|9370.2|9368.7|9374.2|9371.8|9374.6|9372.5|9368.2|9366.7|418
1669922700000|2022-12-01 19:25:00|9374.1|9371.7|9374.5|9372.1|9374.9|9372.9|9370.8|9368.9|389
1669923000000|2022-12-01 19:30:00|9374.6|9372.2|9375.3|9372.9|9377.2|9375.4|9372.6|9371|358
1669923300000|2022-12-01 19:35:00|9375.4|9373|9376.6|9375.1|9376.9|9375.3|9375.2|9373|387
1669923600000|2022-12-01 19:40:00|9376.5|9375|9375.2|9373.7|9376.9|9375.2|9373.7|9372.2|322
1669923900000|2022-12-01 19:45:00|9375.3|9373.8|9372.5|9371|9376.3|9374.8|9371.4|9369.9|399
1669924200000|2022-12-01 19:50:00|9372.6|9371.1|9373.7|9372.2|9374.9|9372.9|9371.5|9369.8|365
1669924500000|2022-12-01 19:55:00|9373.8|9372.3|9367.3|9365.8|9376.2|9374.7|9366.4|9364.9|544
1669924800000|2022-12-01 20:00:00|9367.2|9365.7|9372.1|9370.6|9372.8|9370.8|9366.8|9364.9|542
1669925100000|2022-12-01 20:05:00|9372.2|9370.7|9371.2|9369.7|9373|9371.4|9368.3|9366.2|509
1669925400000|2022-12-01 20:10:00|9371.9|9369.5|9376.5|9374.1|9376.8|9374.9|9370.2|9368.7|475
1669925700000|2022-12-01 20:15:00|9376.4|9374|9376|9373.6|9378.5|9376.5|9375|9372.9|383
1669926000000|2022-12-01 20:20:00|9376.2|9373.8|9377.1|9375.6|9378.5|9377|9375.5|9373.5|311
1669926300000|2022-12-01 20:25:00|9377.2|9375.7|9375.6|9373.2|9377.5|9375.7|9373.7|9372.2|240
1669926600000|2022-12-01 20:30:00|9375.5|9373.1|9368.2|9365.8|9375.6|9373.5|9367.2|9365.5|399
1669926900000|2022-12-01 20:35:00|9368.1|9365.7|9367.7|9365.3|9369.5|9367.4|9366.4|9364.4|312
1669927200000|2022-12-01 20:40:00|9367.8|9365.4|9367.2|9364.8|9370.3|9368.2|9366.7|9364.7|322
1669927500000|2022-12-01 20:45:00|9366.8|9365.3|9368.4|9366|9368.8|9366.8|9366.5|9364.3|346
1669927800000|2022-12-01 20:50:00|9368.2|9365.8|9370.3|9368.8|9370.7|9368.8|9367.4|9365.4|407
1669928100000|2022-12-01 20:55:00|9371.1|9368.7|9370.9|9369.4|9372.2|9370.2|9368.1|9366|491
1669928400000|2022-12-01 21:00:00|9371|9369.5|9371.6|9369.2|9373|9370.6|9368.6|9366.4|294
1669928700000|2022-12-01 21:05:00|9371.7|9369.3|9371.7|9369.3|9372|9369.6|9369.9|9367.5|255
1669929000000|2022-12-01 21:10:00|9371.8|9369.4|9371.6|9369.2|9372.2|9370.2|9369.8|9367.5|173
1669929300000|2022-12-01 21:15:00|9371.5|9369.1|9371|9369.5|9371.5|9369.6|9370|9368|188
1669929600000|2022-12-01 21:20:00|9370.8|9369.3|9371.5|9369.1|9371.6|9369.7|9369.3|9367.8|171
1669929900000|2022-12-01 21:25:00|9371.4|9369|9371.6|9369.2|9372.6|9370.6|9369.7|9367.6|256
1669930200000|2022-12-01 21:30:00|9371.5|9369.1|9370.6|9368.2|9372|9369.6|9369.5|9367.6|299
1669930500000|2022-12-01 21:35:00|9370.4|9368|9370.6|9368.2|9371.2|9368.9|9369.1|9367|169
1669930800000|2022-12-01 21:40:00|9370.7|9368.3|9369.5|9367.1|9370.8|9368.7|9369.5|9367.1|97
1669931100000|2022-12-01 21:45:00|9369.6|9367.2|9368.3|9365.9|9369.6|9367.2|9366.5|9364.8|107
1669931400000|2022-12-01 21:50:00|9368.2|9365.8|9370.9|9368.5|9371|9368.6|9367.8|9365.4|148
1669931700000|2022-12-01 21:55:00|9371|9368.6|9371.7|9366.7|9373.7|9370.3|9370.4|9365.6|249
1669932000000|2022-12-01 22:00:00|9371.8|9366.8|9376.4|9371.4|9376.4|9371.4|9371.8|9366.8|38
1669932300000|2022-12-01 22:05:00|9376|9371|9377.4|9372.4|9377.6|9372.6|9373.1|9368.1|42
1669932600000|2022-12-01 22:10:00|9374.2|9369.2|9376.1|9371.1|9378.5|9373.5|9373.7|9368.7|53
1669932900000|2022-12-01 22:15:00|9375.7|9370.7|9371.6|9366.6|9376|9371|9370.9|9365.9|202
1669933200000|2022-12-01 22:20:00|9371.5|9366.5|9373.5|9368.5|9374.2|9369.2|9370.4|9365.4|80
1669933500000|2022-12-01 22:25:00|9373.6|9368.6|9373.5|9368.5|9374.7|9369.7|9368.7|9363.7|73
1669933800000|2022-12-01 22:30:00|9373.6|9368.6|9374.8|9369.8|9376.2|9371.2|9372.3|9367.3|102
1669934100000|2022-12-01 22:35:00|9375.1|9370.1|9374.4|9369.4|9375.1|9370.1|9373.8|9368.8|140
1669934400000|2022-12-01 22:40:00|9374.3|9369.3|9375.4|9370.4|9375.6|9370.6|9373.6|9368.6|178
1669934700000|2022-12-01 22:45:00|9375.8|9370.8|9374.8|9369.8|9375.9|9370.9|9374.4|9369.4|105
1669935000000|2022-12-01 22:50:00|9374.9|9369.9|9375.7|9370.7|9376.5|9371.5|9374.5|9369.5|124
1669935300000|2022-12-01 22:55:00|9375.6|9370.6|9374.6|9369.6|9376|9371|9374.5|9369.5|121
1669935600000|2022-12-01 23:00:00|9374.7|9369.7|9373.3|9368.3|9382.1|9377.1|9369.4|9364.4|277
1669935900000|2022-12-01 23:05:00|9373.4|9368.4|9372.5|9369.5|9375.9|9370.9|9368.2|9363.2|168
1669936200000|2022-12-01 23:10:00|9372.4|9369.3|9361.6|9359.2|9373.5|9370.1|9361.6|9358.6|370
1669936500000|2022-12-01 23:15:00|9362.2|9359.3|9362.2|9359.8|9363.1|9360.3|9360.9|9358.2|564
1669936800000|2022-12-01 23:20:00|9362.1|9359.7|9362.3|9359.9|9363.6|9361|9361.9|9359.5|475
1669937100000|2022-12-01 23:25:00|9362.2|9359.8|9363.8|9361.4|9364.9|9362.5|9362.2|9359.8|299
1669937400000|2022-12-01 23:30:00|9363.9|9361.5|9366.4|9364|9366.6|9364.2|9363.1|9360.7|245
1669937700000|2022-12-01 23:35:00|9366.5|9364.1|9367|9364.6|9369.1|9366.7|9364.5|9362.1|243
1669938000000|2022-12-01 23:40:00|9367.1|9364.7|9369.1|9366.7|9369.8|9367.4|9365.6|9363.2|202
1669938300000|2022-12-01 23:45:00|9369|9366.6|9367.8|9365.4|9369.2|9366.8|9367.8|9365.4|159
1669938600000|2022-12-01 23:50:00|9367.7|9365.3|9368.1|9365.7|9369.5|9367.1|9367.2|9364.6|241
1669938900000|2022-12-01 23:55:00|9368.2|9365.8|9365.9|9363.5|9368.5|9366.1|9365.1|9362.7|464
1669939200000|2022-12-02 00:00:00|9365.8|9363.4|9372.2|9369.8|9373.2|9370.8|9365.3|9362.9|374
1669939500000|2022-12-02 00:05:00|9372.1|9369.7|9370.2|9367.8|9372.4|9370|9369.9|9367.5|324
1669939800000|2022-12-02 00:10:00|9370.1|9367.7|9373.2|9370.8|9373.4|9371|9369|9366.6|418
1669940100000|2022-12-02 00:15:00|9373.1|9370.7|9374.2|9371.8|9375.7|9373.3|9372.5|9370.1|294
1669940400000|2022-12-02 00:20:00|9374.3|9371.9|9379.2|9376.8|9379.6|9377.2|9373.8|9371.4|245
1669940700000|2022-12-02 00:25:00|9379.1|9376.7|9380.7|9378.3|9381.1|9378.7|9379.1|9376.7|273
1669941000000|2022-12-02 00:30:00|9380.6|9378.2|9382.1|9379.7|9382.2|9379.8|9379.4|9377.3|201
1669941300000|2022-12-02 00:35:00|9382|9379.6|9380.8|9378.4|9382.1|9379.8|9378|9376.3|229
1669941600000|2022-12-02 00:40:00|9380.9|9378.5|9382.5|9380.1|9382.9|9380.7|9380|9377.6|200
1669941900000|2022-12-02 00:45:00|9382.4|9380|9382.9|9380.5|9383.2|9380.8|9381.5|9379.1|177
1669942200000|2022-12-02 00:50:00|9382.8|9380.4|9382.9|9380.5|9384.4|9382.1|9382.6|9380.2|341
1669942500000|2022-12-02 00:55:00|9383|9380.6|9380.8|9378.4|9384.2|9381.8|9380.3|9378.2|190
1669942800000|2022-12-02 01:00:00|9380.7|9378.3|9381.4|9379|9384.5|9382.5|9380.7|9378.3|318
1669943100000|2022-12-02 01:05:00|9381.3|9378.9|9379.8|9377.4|9381.7|9379.3|9379.4|9377|262
1669943400000|2022-12-02 01:10:00|9379.7|9377.3|9384.3|9381.9|9385|9383|9379.1|9376.7|289
1669943700000|2022-12-02 01:15:00|9384.2|9381.8|9382.1|9379.7|9384.3|9381.9|9381.3|9378.9|284
1669944000000|2022-12-02 01:20:00|9382|9379.6|9381|9378.6|9382|9379.6|9378.2|9376.2|291
1669944300000|2022-12-02 01:25:00|9380.9|9378.5|9382.3|9379.9|9383.1|9380.7|9380|9377.6|235
1669944600000|2022-12-02 01:30:00|9382.2|9379.8|9381.1|9378.7|9382.4|9380.2|9376.2|9373.8|344
1669944900000|2022-12-02 01:35:00|9381|9378.6|9382.4|9380|9384|9381.6|9379.9|9377.5|258
1669945200000|2022-12-02 01:40:00|9382.5|9380.1|9380.2|9377.8|9382.5|9380.1|9378.5|9376.1|248
1669945500000|2022-12-02 01:45:00|9380.3|9377.9|9382.2|9379.8|9382.6|9380.2|9379.9|9377.5|317
1669945800000|2022-12-02 01:50:00|9382.1|9379.7|9380.2|9377.8|9383.5|9381.1|9380.2|9377.8|233
1669946100000|2022-12-02 01:55:00|9380.3|9377.9|9378.5|9376.1|9381.2|9378.8|9375.7|9373.3|375
1669946400000|2022-12-02 02:00:00|9378.7|9376.3|9378.3|9375.9|9380.6|9378.2|9377.3|9375.3|429
1669946700000|2022-12-02 02:05:00|9378.4|9376|9377|9374.6|9380.1|9377.7|9376.6|9374.2|384
1669947000000|2022-12-02 02:10:00|9376.8|9374.4|9378.8|9376.4|9379.6|9377.2|9376.4|9374|293
1669947300000|2022-12-02 02:15:00|9378.7|9376.3|9379.5|9377.1|9379.9|9377.5|9377.3|9374.9|359
1669947600000|2022-12-02 02:20:00|9379.3|9376.9|9380.5|9378.1|9380.7|9378.6|9378.9|9376.5|287
1669947900000|2022-12-02 02:25:00|9380.6|9378.2|9384.3|9381.9|9387|9384.6|9380.2|9377.9|385
1669948200000|2022-12-02 02:30:00|9384.1|9381.7|9386.2|9383.8|9386.7|9384.3|9383.6|9381.2|379
1669948500000|2022-12-02 02:35:00|9386.3|9383.9|9383.9|9381.5|9386.6|9384.2|9382.4|9380|300
1669948800000|2022-12-02 02:40:00|9383.8|9381.4|9386|9383.6|9386.8|9384.4|9383.5|9381.1|289
1669949100000|2022-12-02 02:45:00|9386.1|9383.7|9386.7|9384.3|9386.7|9384.3|9384.2|9382.2|320
1669949400000|2022-12-02 02:50:00|9386.8|9384.4|9383.5|9381.1|9387.3|9384.9|9382.9|9380.5|274
1669949700000|2022-12-02 02:55:00|9383.6|9381.2|9383.7|9381.3|9385.2|9382.8|9383|9380.6|253
1669950000000|2022-12-02 03:00:00|9383.9|9381.5|9381.2|9378.8|9385.8|9383.8|9381.1|9378.7|354
1669950300000|2022-12-02 03:05:00|9381.3|9378.9|9381|9378.6|9383|9380.6|9380.6|9378.2|386
1669950600000|2022-12-02 03:10:00|9381.1|9378.7|9380.7|9378.3|9381.6|9379.2|9380.2|9378|329
1669950900000|2022-12-02 03:15:00|9380.5|9378.1|9381.7|9379.3|9382.9|9380.9|9380.3|9377.9|296
1669951200000|2022-12-02 03:20:00|9381.6|9379.2|9379.8|9377.4|9381.6|9379.4|9378.4|9376.3|286
1669951500000|2022-12-02 03:25:00|9379.9|9377.5|9378.7|9376.3|9379.9|9377.5|9377|9375.3|227
1669951800000|2022-12-02 03:30:00|9378.6|9376.2|9375.8|9373.4|9378.8|9376.4|9375.6|9373.2|242
1669952100000|2022-12-02 03:35:00|9375.7|9373.3|9376.8|9374.4|9377.7|9375.3|9375.5|9373.1|284
1669952400000|2022-12-02 03:40:00|9376.7|9374.3|9378.1|9375.7|9378.7|9376.3|9376.5|9374.1|214
1669952700000|2022-12-02 03:45:00|9378.2|9375.8|9376.2|9373.8|9378.2|9375.8|9376.1|9373.7|247
1669953000000|2022-12-02 03:50:00|9375.9|9373.5|9375|9372.6|9376.1|9373.7|9374.6|9372.2|280
1669953300000|2022-12-02 03:55:00|9374.9|9372.5|9376.5|9374.1|9376.7|9374.3|9374.9|9372.5|258
1669953600000|2022-12-02 04:00:00|9376.6|9374.2|9377.3|9374.9|9378.1|9376.1|9375.3|9373.2|307
1669953900000|2022-12-02 04:05:00|9376.8|9375.3|9379.3|9376.9|9380.1|9377.7|9376.7|9374.3|320
1669954200000|2022-12-02 04:10:00|9379.2|9376.8|9378.6|9376.2|9379.3|9377|9378.1|9375.9|163
1669954500000|2022-12-02 04:15:00|9378.7|9376.3|9379.1|9376.7|9380.7|9378.3|9378.2|9376.1|213
1669954800000|2022-12-02 04:20:00|9379.2|9376.8|9378.3|9375.9|9379.3|9377.3|9377.5|9375.1|232
1669955100000|2022-12-02 04:25:00|9378.2|9375.8|9377.1|9374.7|9378.6|9376.4|9377|9374.6|230
1669955400000|2022-12-02 04:30:00|9377.3|9374.9|9375.5|9373.1|9377.8|9375.4|9375.2|9372.8|243
1669955700000|2022-12-02 04:35:00|9375.6|9373.2|9375.6|9373.2|9376.4|9374|9374.4|9372|188
1669956000000|2022-12-02 04:40:00|9375.5|9373.1|9377.3|9374.9|9377.4|9375|9375.4|9373|209
1669956300000|2022-12-02 04:45:00|9377.2|9374.8|9379.2|9376.8|9380.7|9378.3|9376.8|9374.4|231
1669956600000|2022-12-02 04:50:00|9379.1|9376.7|9378.8|9376.4|9379.6|9377.2|9378.6|9376.2|152
1669956900000|2022-12-02 04:55:00|9378.7|9376.3|9377.2|9374.8|9378.7|9376.3|9376.6|9374.2|196
1669957200000|2022-12-02 05:00:00|9377.3|9374.9|9375.9|9373.5|9377.8|9375.4|9375.7|9373.3|223
1669957500000|2022-12-02 05:05:00|9375.7|9373.3|9375.9|9373.5|9377.2|9374.8|9375.4|9373|240
1669957800000|2022-12-02 05:10:00|9376|9373.6|9373.8|9371.4|9376.5|9374.5|9373.3|9370.9|256
1669958100000|2022-12-02 05:15:00|9373.7|9371.3|9374.9|9372.5|9375.1|9372.7|9372.4|9370|199
1669958400000|2022-12-02 05:20:00|9374.8|9372.4|9377.2|9374.8|9377.6|9375.2|9374.5|9372.1|309
1669958700000|2022-12-02 05:25:00|9377.3|9374.9|9377|9374.6|9377.6|9375.2|9376.2|9374.1|233
1669959000000|2022-12-02 05:30:00|9377.1|9374.7|9379|9376.6|9379.1|9377|9377|9374.6|243
1669959300000|2022-12-02 05:35:00|9379.1|9376.7|9380.3|9377.9|9381|9378.6|9379|9376.6|456
1669959600000|2022-12-02 05:40:00|9380.4|9378|9379.4|9377|9382.4|9380|9379|9377|255
1669959900000|2022-12-02 05:45:00|9379.3|9376.9|9375.6|9373.2|9380.5|9378.1|9375.5|9373.1|311
1669960200000|2022-12-02 05:50:00|9375.7|9373.3|9377.1|9374.7|9377.5|9375.1|9374.9|9372.5|297
1669960500000|2022-12-02 05:55:00|9377|9374.6|9379|9376.6|9379.9|9377.6|9376.9|9374.5|267
1669960800000|2022-12-02 06:00:00|9379.1|9376.7|9376.9|9374.5|9379.5|9377.1|9376.5|9374.1|292
1669961100000|2022-12-02 06:05:00|9376.7|9374.3|9377.5|9375.1|9377.9|9375.5|9375.3|9372.9|303
1669961400000|2022-12-02 06:10:00|9377.6|9375.2|9375.4|9373|9377.9|9375.7|9374.5|9372.1|253
1669961700000|2022-12-02 06:15:00|9375.3|9372.9|9372.8|9370.4|9376|9373.9|9371.9|9369.5|314
1669962000000|2022-12-02 06:20:00|9372.6|9370.2|9370|9367.6|9373.1|9370.7|9368.2|9365.8|321
1669962300000|2022-12-02 06:25:00|9369.9|9367.5|9369.6|9367.2|9371.3|9368.9|9368|9365.6|331
1669962600000|2022-12-02 06:30:00|9369.7|9367.3|9366.7|9364.3|9370.6|9368.2|9366|9363.9|366
1669962900000|2022-12-02 06:35:00|9366.8|9364.4|9370.8|9368.4|9371.9|9369.5|9366.5|9364.1|355
1669963200000|2022-12-02 06:40:00|9370.9|9368.5|9371.9|9370.4|9372.1|9370.4|9370|9367.9|249
1669963500000|2022-12-02 06:45:00|9372|9370.5|9370.6|9368.2|9372.6|9370.6|9370.4|9368|237
1669963800000|2022-12-02 06:50:00|9370.7|9368.3|9370.4|9368|9372.7|9370.8|9369.9|9367.5|245
1669964100000|2022-12-02 06:55:00|9370.5|9368.1|9371.7|9369.3|9371.7|9369.8|9367.9|9365.5|336
1669964400000|2022-12-02 07:00:00|9371.6|9369.2|9365.5|9363.1|9371.6|9369.2|9365.3|9362.9|566
1669964700000|2022-12-02 07:05:00|9365.4|9363|9363.3|9361.8|9370|9368|9363.2|9361.3|758
1669965000000|2022-12-02 07:10:00|9363.2|9361.7|9364.9|9362.5|9367.5|9365.1|9361.7|9359.3|496
1669965300000|2022-12-02 07:15:00|9364.8|9362.4|9366.3|9363.9|9366.6|9364.6|9361.8|9359.8|630
1669965600000|2022-12-02 07:20:00|9366.4|9364|9362.7|9361.2|9366.6|9364.3|9361.1|9359|731
1669965900000|2022-12-02 07:25:00|9363.2|9360.8|9361.5|9359.1|9364|9361.7|9357.8|9356.3|631
1669966200000|2022-12-02 07:30:00|9361.4|9359|9364.9|9362.5|9368|9366.2|9361.2|9359|500
1669966500000|2022-12-02 07:35:00|9365|9362.6|9361.4|9359|9366|9363.9|9361.1|9359|582
1669966800000|2022-12-02 07:40:00|9361.5|9359.1|9351.4|9348.9|9363|9360.6|9348.7|9346.3|636
1669967100000|2022-12-02 07:45:00|9352|9349|9357|9354.6|9357.3|9355.4|9350.2|9347.8|676
1669967400000|2022-12-02 07:50:00|9356.9|9354.5|9354.1|9351.7|9359.3|9357|9351.4|9349.9|596
1669967700000|2022-12-02 07:55:00|9354|9351.6|9354.1|9351.7|9356.5|9354.2|9352.8|9350.7|503
1669968000000|2022-12-02 08:00:00|9353.6|9352.1|9360.3|9357.9|9367.5|9365.1|9352.8|9351.3|827
1669968300000|2022-12-02 08:05:00|9360.2|9357.8|9358.7|9356.3|9361.8|9359.4|9356|9353.6|690
1669968600000|2022-12-02 08:10:00|9358.1|9356.6|9357|9355.5|9363|9361.2|9355.2|9353.4|654
1669968900000|2022-12-02 08:15:00|9356.9|9355.4|9350.4|9348.9|9358|9356.3|9350|9348.3|639
1669969200000|2022-12-02 08:20:00|9350.3|9348.8|9347.7|9346.2|9351.6|9349.8|9347.2|9345.3|701
1669969500000|2022-12-02 08:25:00|9347.6|9346.1|9345.9|9344.4|9348.7|9346.7|9343.8|9342|582
1669969800000|2022-12-02 08:30:00|9345.8|9344.3|9343.1|9341.6|9350.4|9348.7|9341.4|9339.6|698
1669970100000|2022-12-02 08:35:00|9343.2|9341.7|9344.7|9343.2|9346.3|9344.5|9338.6|9337.1|678
1669970400000|2022-12-02 08:40:00|9344.8|9343.3|9343.3|9341.8|9345.3|9343.8|9337|9335.5|768
1669970700000|2022-12-02 08:45:00|9343.2|9341.7|9338.4|9336.9|9344.6|9342.6|9338|9336|796
1669971000000|2022-12-02 08:50:00|9338.2|9336.7|9347.9|9346.4|9347.9|9346.4|9337.6|9336.1|678
1669971300000|2022-12-02 08:55:00|9347.7|9346.2|9350.7|9348.3|9351.1|9348.7|9344.9|9342.5|685
1669971600000|2022-12-02 09:00:00|9350.9|9348.5|9356.8|9354.4|9358.9|9356.6|9350.6|9348.2|692
1669971900000|2022-12-02 09:05:00|9356.5|9354.1|9359.4|9357|9361.4|9359|9354|9351.6|608
1669972200000|2022-12-02 09:10:00|9359.6|9357.2|9364.2|9362.7|9364.8|9363.2|9359.6|9357.2|479
1669972500000|2022-12-02 09:15:00|9364.5|9363|9363.8|9362.3|9368|9366.3|9362.3|9360.6|565
1669972800000|2022-12-02 09:20:00|9363.9|9362.4|9368.3|9366.8|9371.8|9370.3|9363.8|9362|532
1669973100000|2022-12-02 09:25:00|9368.4|9366.9|9364.8|9362.4|9371.1|9369.3|9364|9362|656
1669973400000|2022-12-02 09:30:00|9364.3|9362.8|9362.1|9359.7|9367.6|9365.4|9362|9359.6|596
1669973700000|2022-12-02 09:35:00|9362.2|9359.8|9361.9|9359.5|9363.5|9361.6|9355.3|9353.3|644
1669974000000|2022-12-02 09:40:00|9361.7|9359.3|9361.9|9360.4|9363.2|9360.9|9359.6|9357.2|571
1669974300000|2022-12-02 09:45:00|9361.8|9360.3|9355.2|9353.7|9362.8|9360.6|9354.9|9352.6|507
1669974600000|2022-12-02 09:50:00|9355.3|9353.8|9355.1|9352.7|9360.5|9358.5|9352.8|9351.2|724
1669974900000|2022-12-02 09:55:00|9355.2|9352.8|9352.8|9350.4|9356.5|9355|9351.2|9349|564
1669975200000|2022-12-02 10:00:00|9352.7|9350.3|9353.3|9350.9|9358.6|9356.4|9351.8|9349.4|660
1669975500000|2022-12-02 10:05:00|9353.4|9351|9355|9353.5|9356.6|9354.3|9352.7|9350.8|572
1669975800000|2022-12-02 10:10:00|9355.1|9353.6|9350.1|9348.6|9356.1|9354.2|9348.2|9346.6|505
1669976100000|2022-12-02 10:15:00|9350.4|9348|9343.6|9342.1|9352.1|9350.3|9342.4|9340.7|527
1669976400000|2022-12-02 10:20:00|9343.8|9342.3|9339.4|9337.9|9346.2|9344.3|9339.3|9337.6|466
1669976700000|2022-12-02 10:25:00|9339.3|9337.8|9340.2|9337.8|9341.5|9339.7|9336|9333.6|511
1669977000000|2022-12-02 10:30:00|9340.1|9337.7|9338.9|9336.5|9344.9|9342.9|9338.8|9336.4|438
1669977300000|2022-12-02 10:35:00|9338.7|9336.3|9339.1|9336.7|9339.5|9337.3|9336.4|9334|330
1669977600000|2022-12-02 10:40:00|9339|9336.6|9339.1|9336.7|9340.2|9338.3|9336.1|9333.8|385
1669977900000|2022-12-02 10:45:00|9339.3|9336.9|9342.6|9340.2|9344.3|9341.9|9339.3|9336.9|359
1669978200000|2022-12-02 10:50:00|9342.7|9340.3|9338.1|9335.7|9344.5|9342.5|9337.4|9335.4|375
1669978500000|2022-12-02 10:55:00|9338.2|9335.8|9338.3|9335.9|9342.6|9340.6|9336.9|9334.9|473
1669978800000|2022-12-02 11:00:00|9338.2|9335.8|9337.8|9335.4|9340.5|9339|9335.3|9333.4|509
1669979100000|2022-12-02 11:05:00|9336.4|9334.9|9340.1|9338.6|9342.8|9341.3|9336.3|9334.4|437
1669979400000|2022-12-02 11:10:00|9340.2|9338.7|9339|9337.5|9341.1|9339|9337.1|9335.6|479
1669979700000|2022-12-02 11:15:00|9339.1|9337.6|9340.3|9338.8|9340.7|9339|9335.8|9334.3|407
1669980000000|2022-12-02 11:20:00|9340.2|9338.7|9339.4|9337.9|9340.9|9339.2|9338.2|9336.2|371
1669980300000|2022-12-02 11:25:00|9339.5|9338|9339|9336.6|9340.4|9338.9|9336.7|9335.2|372
1669980600000|2022-12-02 11:30:00|9339.1|9336.7|9339.3|9337.8|9340.2|9338.4|9338.2|9336.7|354
1669980900000|2022-12-02 11:35:00|9339.2|9337.7|9341.3|9339.8|9341.7|9340|9337.5|9335.5|294
1669981200000|2022-12-02 11:40:00|9341.2|9339.7|9337|9335.5|9345.1|9343.2|9335.7|9333.9|450
1669981500000|2022-12-02 11:45:00|9337.1|9335.6|9339.5|9338|9340.9|9339.3|9336.4|9334.4|430
1669981800000|2022-12-02 11:50:00|9339.7|9338.2|9336.4|9334.9|9342.4|9340.3|9336.1|9334.6|423
1669982100000|2022-12-02 11:55:00|9336.5|9335|9334.3|9332.8|9336.5|9335|9333.9|9332.1|374
1669982400000|2022-12-02 12:00:00|9334.1|9332.6|9338.4|9336|9340.9|9339.4|9334|9332.5|423
1669982700000|2022-12-02 12:05:00|9338.5|9336.1|9337.8|9336.3|9340.5|9338.7|9336|9334.1|360
1669983000000|2022-12-02 12:10:00|9337.9|9336.4|9339.3|9337.8|9341.6|9339.9|9337.3|9335.3|457
1669983300000|2022-12-02 12:15:00|9339.4|9337.9|9340.8|9338.4|9343.1|9341.6|9338.8|9337|336
1669983600000|2022-12-02 12:20:00|9340.9|9338.5|9340.2|9337.8|9340.9|9339.1|9336.9|9335.4|260
1669983900000|2022-12-02 12:25:00|9340.1|9337.7|9332.2|9329.8|9340.2|9338.2|9331.7|9329.6|423
1669984200000|2022-12-02 12:30:00|9332.1|9329.7|9331.7|9329.3|9335.2|9332.9|9327.2|9325.4|627
1669984500000|2022-12-02 12:35:00|9331.6|9329.2|9329.6|9328.1|9332.6|9331.1|9328.2|9326.4|412
1669984800000|2022-12-02 12:40:00|9329.2|9327.7|9332.2|9329.8|9336.7|9334.6|9328.7|9326.8|470
1669985100000|2022-12-02 12:45:00|9332.1|9329.7|9334.9|9332.5|9335.5|9333.7|9330.1|9328|502
1669985400000|2022-12-02 12:50:00|9335|9332.6|9337.5|9335.1|9338.9|9336.5|9334.1|9331.7|424
1669985700000|2022-12-02 12:55:00|9337.4|9335|9333.3|9330.9|9337.5|9335.4|9332.6|9330.9|446
1669986000000|2022-12-02 13:00:00|9333.2|9330.8|9334|9332.5|9335.8|9334|9328.5|9326.3|582
1669986300000|2022-12-02 13:05:00|9333.9|9332.4|9332.9|9330.5|9335.4|9333.6|9330.5|9328.5|532
1669986600000|2022-12-02 13:10:00|9332.8|9330.4|9333|9331.5|9339.7|9337.3|9331.8|9329.4|672
1669986900000|2022-12-02 13:15:00|9333.1|9331.6|9336.3|9333.9|9339.9|9338|9331.4|9329.7|721
1669987200000|2022-12-02 13:20:00|9336|9333.6|9337.9|9335.5|9340|9338|9336|9333.6|607
1669987500000|2022-12-02 13:25:00|9338.1|9335.7|9344.1|9339.1|9348.9|9343.9|9337.5|9334.7|841
1669987800000|2022-12-02 13:30:00|9342.1|9337.1|9409|9407|9421|9418.8|9342.1|9337.1|1217
1669988100000|2022-12-02 13:35:00|9410.5|9408.1|9408.3|9405.9|9426.6|9424.2|9406.3|9403.9|1171
1669988400000|2022-12-02 13:40:00|9408.2|9405.8|9424.7|9422.3|9438.8|9436.4|9406.3|9404|1165
1669988700000|2022-12-02 13:45:00|9424.8|9422.4|9428.7|9426.3|9441|9438.8|9423.4|9421|1149
1669989000000|2022-12-02 13:50:00|9428.6|9426.2|9420.7|9418.3|9433.8|9431.4|9411.9|9409.5|1106
1669989300000|2022-12-02 13:55:00|9420.5|9418.1|9416|9413.6|9424.1|9421.7|9411.9|9409.5|1103
1669989600000|2022-12-02 14:00:00|9416.5|9414.1|9422.4|9420|9426|9423.6|9414.2|9411.8|1086
1669989900000|2022-12-02 14:05:00|9422.3|9419.9|9420.1|9417.7|9428.6|9426.2|9418|9415.6|1079
1669990200000|2022-12-02 14:10:00|9419.8|9417.4|9412.7|9410.3|9420.2|9417.8|9407.7|9405.3|1062
1669990500000|2022-12-02 14:15:00|9412.3|9409.9|9416.8|9414.4|9418.6|9416.2|9407.3|9404.9|1005
1669990800000|2022-12-02 14:20:00|9416.9|9414.5|9403|9400.6|9418.6|9416.2|9397.5|9395.1|987
1669991100000|2022-12-02 14:25:00|9402.8|9400.4|9396.6|9394.2|9402.8|9400.4|9396.2|9393.8|858
1669991400000|2022-12-02 14:30:00|9396.9|9394.5|9402.8|9400.4|9411.4|9409|9394|9391.6|1049
1669991700000|2022-12-02 14:35:00|9402.7|9400.3|9400|9397.6|9403.8|9401.4|9396.5|9394.1|1034
1669992000000|2022-12-02 14:40:00|9400.2|9397.8|9401.4|9399.9|9410.1|9407.7|9399.3|9396.9|934
1669992300000|2022-12-02 14:45:00|9402|9399.6|9400.3|9398.8|9404.9|9403.4|9390.3|9387.9|901
1669992600000|2022-12-02 14:50:00|9400.5|9399|9410.9|9409.4|9414|9412.5|9400|9398.5|752
1669992900000|2022-12-02 14:55:00|9410.7|9409.2|9415|9412.6|9417.2|9415.2|9404.9|9403.4|814
1669993200000|2022-12-02 15:00:00|9415.1|9412.7|9419.8|9417.4|9419.9|9418.3|9407.5|9405.8|850
1669993500000|2022-12-02 15:05:00|9419.7|9417.3|9422.7|9420.3|9430.3|9427.9|9418.4|9416.5|801
1669993800000|2022-12-02 15:10:00|9422.8|9420.4|9418.1|9415.7|9423.7|9421.8|9413.8|9411.9|637
1669994100000|2022-12-02 15:15:00|9418.3|9415.9|9424.7|9422.3|9425.9|9424|9416.6|9414.5|624
1669994400000|2022-12-02 15:20:00|9424.5|9422.1|9425.6|9424.1|9429.4|9427.9|9422.8|9420.7|633
1669994700000|2022-12-02 15:25:00|9425.7|9424.2|9431.7|9430.2|9434.9|9433.4|9425.7|9424|638
1669995000000|2022-12-02 15:30:00|9431.6|9430.1|9422|9419.6|9437.8|9436.1|9421.7|9419.5|622
1669995300000|2022-12-02 15:35:00|9421.8|9419.4|9426.6|9425.1|9428|9426.2|9420.4|9418.7|710
1669995600000|2022-12-02 15:40:00|9426.5|9425|9425.5|9423.1|9430.3|9428.7|9423.2|9421.7|680
1669995900000|2022-12-02 15:45:00|9425.3|9422.9|9409.7|9407.3|9426.1|9424.3|9409.6|9407.3|671
1669996200000|2022-12-02 15:50:00|9410.3|9407.9|9410.6|9409.1|9415.8|9413.9|9407.2|9404.9|679
1669996500000|2022-12-02 15:55:00|9410.8|9409.3|9411.9|9410.4|9415.5|9414|9409.6|9408.1|626
1669996800000|2022-12-02 16:00:00|9412|9410.5|9410|9408.5|9415.6|9414.1|9407.2|9405.6|685
1669997100000|2022-12-02 16:05:00|9409.9|9408.4|9401.6|9399.2|9410.7|9408.9|9400.4|9398.9|550
1669997400000|2022-12-02 16:10:00|9401.5|9399.1|9399.2|9396.8|9405.1|9402.8|9397|9395.3|594
1669997700000|2022-12-02 16:15:00|9399|9396.6|9403.4|9401.9|9404.2|9402.4|9397.5|9396|509
1669998000000|2022-12-02 16:20:00|9403.2|9401.7|9398|9396.5|9405.4|9403|9397.3|9395.8|516
1669998300000|2022-12-02 16:25:00|9397.9|9396.4|9394.8|9393.3|9401.5|9400|9393.7|9392.2|556
1669998600000|2022-12-02 16:30:00|9394.7|9393.2|9389|9386.6|9396.3|9394.4|9387.3|9384.9|571
1669998900000|2022-12-02 16:35:00|9388.9|9386.5|9386|9383.6|9390.5|9388.1|9384.4|9382.7|532
1669999200000|2022-12-02 16:40:00|9386.1|9383.7|9380.8|9379.3|9386.5|9384.6|9380.7|9379.2|449
1669999500000|2022-12-02 16:45:00|9380.9|9379.4|9378.2|9375.8|9381.9|9380.3|9372|9369.6|615
1669999800000|2022-12-02 16:50:00|9378.1|9375.7|9377.7|9375.3|9381.5|9379.5|9374.7|9372.6|555
1670000100000|2022-12-02 16:55:00|9377.5|9375.1|9369.8|9368.3|9377.5|9375.4|9367.4|9365.5|506
1670000400000|2022-12-02 17:00:00|9370.2|9367.8|9372.7|9371.2|9376.8|9374.4|9370.2|9367.8|506
1670000700000|2022-12-02 17:05:00|9373.5|9372|9373.2|9370.8|9376.1|9374.2|9368.6|9367.1|499
1670001000000|2022-12-02 17:10:00|9373.1|9370.7|9367.3|9364.9|9374.5|9372.8|9364.9|9363.2|596
1670001300000|2022-12-02 17:15:00|9366.8|9365.3|9375.6|9373.2|9376.5|9374.8|9366.8|9365.3|540
1670001600000|2022-12-02 17:20:00|9376|9373.6|9374|9371.6|9378.1|9376.2|9370.8|9368.7|458
1670001900000|2022-12-02 17:25:00|9374.1|9371.7|9370.3|9367.9|9375.7|9373.8|9368.5|9366.4|444
1670002200000|2022-12-02 17:30:00|9370.2|9367.8|9368.3|9366.8|9372.2|9370.7|9367.7|9365.8|385
1670002500000|2022-12-02 17:35:00|9368.4|9366.9|9372.3|9369.9|9373.4|9371.7|9368.4|9366.8|491
1670002800000|2022-12-02 17:40:00|9372.4|9370|9374|9371.6|9374.8|9372.8|9368.8|9366.7|479
1670003100000|2022-12-02 17:45:00|9374.1|9371.7|9376.3|9373.9|9376.5|9374.3|9372.3|9369.9|391
1670003400000|2022-12-02 17:50:00|9376.4|9374|9373.7|9371.3|9376.9|9374.5|9372.7|9370.8|320
1670003700000|2022-12-02 17:55:00|9373.6|9371.2|9377.4|9375|9378.1|9375.7|9373.5|9371.1|410
1670004000000|2022-12-02 18:00:00|9377|9374.6|9376.6|9374.2|9378.2|9376.2|9374.3|9372.7|396
1670004300000|2022-12-02 18:05:00|9376.7|9374.3|9378.3|9376.8|9378.9|9377|9375.3|9373.4|344
1670004600000|2022-12-02 18:10:00|9378.4|9376.9|9379.1|9377.6|9382.2|9380.7|9378|9376.2|387
1670004900000|2022-12-02 18:15:00|9379.2|9377.7|9380.4|9378|9380.9|9379.3|9378.8|9376.7|328
1670005200000|2022-12-02 18:20:00|9380.3|9377.9|9378.3|9376.8|9380.9|9378.8|9378.3|9376.5|274
1670005500000|2022-12-02 18:25:00|9378.2|9376.7|9378.9|9376.5|9381.6|9379.2|9377.8|9375.6|404
1670005800000|2022-12-02 18:30:00|9378.8|9376.4|9380.6|9378.2|9380.9|9378.6|9377.5|9375.1|319
1670006100000|2022-12-02 18:35:00|9380.7|9378.3|9378.7|9376.3|9380.7|9378.3|9377.9|9375.7|259
1670006400000|2022-12-02 18:40:00|9378.6|9376.2|9376|9373.6|9378.7|9376.5|9374.7|9372.3|289
1670006700000|2022-12-02 18:45:00|9376.1|9373.7|9377.6|9375.2|9379.4|9377.5|9376|9373.6|330
1670007000000|2022-12-02 18:50:00|9377.2|9375.7|9381.7|9379.3|9381.8|9379.4|9376.9|9375.4|321
1670007300000|2022-12-02 18:55:00|9381.8|9379.4|9384.7|9383.2|9384.9|9383.3|9380.2|9378.2|316
1670007600000|2022-12-02 19:00:00|9384.6|9383.1|9390.4|9388|9390.5|9388.5|9384.6|9382.4|407
1670007900000|2022-12-02 19:05:00|9390|9388.5|9393.4|9391|9395|9392.6|9389.6|9387.5|351
1670008200000|2022-12-02 19:10:00|9393.5|9391.1|9391|9388.6|9394.7|9392.6|9390.8|9388.6|263
1670008500000|2022-12-02 19:15:00|9391.2|9388.8|9389.9|9387.5|9391.5|9389.3|9388.2|9386.2|294
1670008800000|2022-12-02 19:20:00|9389.8|9387.4|9387.2|9384.8|9389.8|9387.4|9386.5|9384.1|388
1670009100000|2022-12-02 19:25:00|9387.3|9384.9|9387.7|9385.3|9389.7|9387.3|9386.3|9383.9|248
1670009400000|2022-12-02 19:30:00|9387.8|9385.4|9385.1|9382.7|9390.8|9388.4|9384.8|9382.5|250
1670009700000|2022-12-02 19:35:00|9385.3|9382.9|9385.1|9382.7|9388.4|9386.3|9384.2|9382.3|253
1670010000000|2022-12-02 19:40:00|9385.2|9382.8|9385|9382.6|9387.1|9385|9383.5|9381.1|303
1670010300000|2022-12-02 19:45:00|9384.7|9382.3|9383.9|9381.5|9385.7|9383.3|9380.5|9378.4|307
1670010600000|2022-12-02 19:50:00|9383.8|9381.4|9383.2|9380.8|9383.9|9381.5|9380.2|9378.2|261
1670010900000|2022-12-02 19:55:00|9383.1|9380.7|9375.5|9373.1|9383.2|9381.3|9374.4|9372.7|453
1670011200000|2022-12-02 20:00:00|9375.6|9373.2|9374.1|9371.7|9378.8|9376.7|9372.3|9370.2|405
1670011500000|2022-12-02 20:05:00|9374|9371.6|9372.7|9370.3|9376.3|9373.9|9371.7|9369.6|353
1670011800000|2022-12-02 20:10:00|9372.8|9370.4|9373.9|9371.5|9376.1|9374.1|9372.6|9370.2|282
1670012100000|2022-12-02 20:15:00|9373.5|9372|9374.1|9371.7|9377.1|9375|9372.5|9370.4|378
1670012400000|2022-12-02 20:20:00|9374|9371.6|9375|9372.6|9377.8|9375.4|9374|9371.6|336
1670012700000|2022-12-02 20:25:00|9374.9|9372.5|9373.2|9370.8|9375.9|9373.5|9372.5|9370.6|286
1670013000000|2022-12-02 20:30:00|9373.1|9370.7|9374.3|9371.9|9375.1|9372.7|9371|9368.6|284
1670013300000|2022-12-02 20:35:00|9374.5|9372.1|9373.4|9371|9376.9|9374.9|9373.3|9370.9|273
1670013600000|2022-12-02 20:40:00|9373.3|9370.9|9372.2|9369.8|9376.2|9373.8|9371.8|9369.8|293
1670013900000|2022-12-02 20:45:00|9372.6|9370.2|9372.8|9370.4|9374.9|9372.5|9371.6|9369.7|255
1670014200000|2022-12-02 20:50:00|9372.2|9370.7|9376.4|9374|9376.9|9375.4|9369.4|9367.4|370
1670014500000|2022-12-02 20:55:00|9376.3|9373.9|9379|9377.5|9381.1|9378.7|9376.3|9373.9|502
1670014800000|2022-12-02 21:00:00|9379.6|9377.2|9376.5|9374.1|9380|9377.6|9373.9|9371.8|357
1670015100000|2022-12-02 21:05:00|9376.1|9374.6|9377.8|9375.4|9378|9375.6|9376.1|9374.1|235
1670015400000|2022-12-02 21:10:00|9377.9|9375.5|9378|9375.6|9378.9|9376.5|9376.7|9374.6|209
1670015700000|2022-12-02 21:15:00|9377.9|9375.5|9377.7|9375.3|9378.6|9376.2|9376.3|9374.1|246
1670016000000|2022-12-02 21:20:00|9377.8|9375.4|9375.8|9373.4|9377.8|9375.4|9375.5|9373.4|158
1670016300000|2022-12-02 21:25:00|9375.5|9374|9374|9371.6|9377.2|9374.8|9373.6|9371.5|190
1670016600000|2022-12-02 21:30:00|9374.1|9371.7|9377.3|9374.9|9377.4|9375|9373.6|9371.2|143
1670016900000|2022-12-02 21:35:00|9377.2|9374.8|9379.3|9376.9|9379.5|9377.1|9376.5|9374.1|193
1670017200000|2022-12-02 21:40:00|9379.2|9376.8|9380.3|9377.9|9380.8|9378.4|9378.3|9375.9|236
1670017500000|2022-12-02 21:45:00|9380.2|9377.8|9377.8|9375.4|9381.5|9379.1|9377.4|9375|294
1670017800000|2022-12-02 21:50:00|9377.6|9375.2|9369.5|9367.1|9378|9375.6|9368.5|9366.1|489
1670018100000|2022-12-02 21:55:00|9369.7|9367.3|9371.1|9366.1|9375|9370.4|9367.9|9364.4|506
1670187600000|2022-12-04 21:00:00|9390|9379|9390.3|9379.3|9390.3|9379.3|9390|9379|2
1670187900000|2022-12-04 21:05:00|9390.9|9379.9|9385.5|9374.5|9390.9|9379.9|9383.5|9372.5|4
1670188200000|2022-12-04 21:10:00|9391.3|9380.3|9391|9380|9391.3|9380.3|9391|9380|2
1670188500000|2022-12-04 21:15:00|9390.9|9379.9|9390.9|9379.9|9390.9|9379.9|9390.9|9379.9|1
1670189400000|2022-12-04 21:30:00|9390.4|9379.4|9390.4|9379.4|9390.4|9379.4|9390.4|9379.4|1
1670189700000|2022-12-04 21:35:00|9387.4|9376.4|9387.4|9376.4|9387.4|9376.4|9387.4|9376.4|1
1670190000000|2022-12-04 21:40:00|9386.9|9375.9|9387.5|9376.5|9400|9390|9383.7|9372.7|415
1670190300000|2022-12-04 21:45:00|9388.6|9377.6|9387.1|9376.1|9399|9388|9387|9376|293
1670190600000|2022-12-04 21:50:00|9387|9376|9392.3|9381.4|9393.2|9385.4|9386.3|9375.3|95
1670190900000|2022-12-04 21:55:00|9393.7|9382.7|9393.2|9384.2|9395.5|9388.7|9388.8|9379.6|214
1670191200000|2022-12-04 22:00:00|9392.7|9383.6|9385|9374|9395.5|9384.5|9382.3|9371.3|49
1670191500000|2022-12-04 22:05:00|9386.7|9375.7|9377.2|9366.2|9391.4|9380.7|9373.3|9362.3|221
1670191800000|2022-12-04 22:10:00|9379.1|9368.1|9382.2|9371.2|9384.4|9373.4|9370.6|9359.6|85
1670192100000|2022-12-04 22:15:00|9382.3|9371.3|9380.6|9371.3|9382.9|9371.9|9378|9367|244
1670192400000|2022-12-04 22:20:00|9381.3|9371.9|9372.5|9369.1|9385.2|9376.2|9366.5|9358.2|179
1670192700000|2022-12-04 22:25:00|9372.3|9368.9|9373.2|9369.8|9379.7|9372|9372.3|9366.3|116
1670193000000|2022-12-04 22:30:00|9375.8|9368.3|9377.7|9368.9|9379.3|9370.9|9372.9|9368.3|104
1670193300000|2022-12-04 22:35:00|9377.8|9369|9377.7|9369.3|9378.5|9371|9373.5|9368.4|165
1670193600000|2022-12-04 22:40:00|9377.6|9369.2|9377.2|9368.7|9382.2|9371.2|9373.6|9368.1|76
1670193900000|2022-12-04 22:45:00|9374|9368.8|9377.1|9368.6|9380.6|9370.8|9373.5|9368.4|191
1670194200000|2022-12-04 22:50:00|9380.6|9369.6|9377.2|9367.7|9381.8|9370.8|9373.3|9367.3|162
1670194500000|2022-12-04 22:55:00|9377.8|9367.4|9379.4|9368.4|9381.2|9370.2|9373.5|9364.7|257
1670194800000|2022-12-04 23:00:00|9378|9367|9376.9|9367.7|9381.6|9371.4|9374.2|9364.4|472
1670195100000|2022-12-04 23:05:00|9377|9367.8|9379.1|9374.1|9381.3|9375.7|9375.3|9367.8|330
1670195400000|2022-12-04 23:10:00|9379.3|9374.8|9375.6|9372.2|9380.7|9377.1|9375.5|9371.7|344
1670195700000|2022-12-04 23:15:00|9376.3|9371.7|9381.6|9378.2|9381.6|9378.2|9375.6|9371.4|453
1670196000000|2022-12-04 23:20:00|9381.7|9378.3|9382.4|9379|9383.7|9380.3|9378.8|9375.4|581
1670196300000|2022-12-04 23:25:00|9383.1|9379.7|9379.2|9375.8|9383.2|9379.8|9379.2|9375.8|459
1670196600000|2022-12-04 23:30:00|9379.6|9376.2|9377.6|9374.2|9380.1|9376.7|9376.8|9373.4|418
1670196900000|2022-12-04 23:35:00|9377.5|9374.1|9377|9373.6|9378.3|9374.9|9375.9|9372.5|313
1670197200000|2022-12-04 23:40:00|9377.1|9373.7|9377|9373.6|9377.3|9373.8|9376.4|9373|277
1670197500000|2022-12-04 23:45:00|9377.1|9373.7|9371.7|9368.2|9377.3|9373.9|9371.2|9367.7|307
1670197800000|2022-12-04 23:50:00|9371.8|9368.3|9369.7|9366.3|9372|9368.4|9369.4|9365.8|192
1670198100000|2022-12-04 23:55:00|9369.8|9366.4|9366.9|9363.5|9369.9|9366.5|9366.6|9363.2|251
1670187600000|2022-12-04 21:00:00|9390|9379|9390.3|9379.3|9390.3|9379.3|9390|9379|2
1670187900000|2022-12-04 21:05:00|9390.9|9379.9|9385.5|9374.5|9390.9|9379.9|9383.5|9372.5|4
1670188200000|2022-12-04 21:10:00|9391.3|9380.3|9391|9380|9391.3|9380.3|9391|9380|2
1670188500000|2022-12-04 21:15:00|9390.9|9379.9|9390.9|9379.9|9390.9|9379.9|9390.9|9379.9|1
1670189400000|2022-12-04 21:30:00|9390.4|9379.4|9390.4|9379.4|9390.4|9379.4|9390.4|9379.4|1
1670189700000|2022-12-04 21:35:00|9387.4|9376.4|9387.4|9376.4|9387.4|9376.4|9387.4|9376.4|1
1670190000000|2022-12-04 21:40:00|9386.9|9375.9|9387.5|9376.5|9400|9390|9383.7|9372.7|415
1670190300000|2022-12-04 21:45:00|9388.6|9377.6|9387.1|9376.1|9399|9388|9387|9376|293
1670190600000|2022-12-04 21:50:00|9387|9376|9392.3|9381.4|9393.2|9385.4|9386.3|9375.3|95
1670190900000|2022-12-04 21:55:00|9393.7|9382.7|9393.2|9384.2|9395.5|9388.7|9388.8|9379.6|214
1670191200000|2022-12-04 22:00:00|9392.7|9383.6|9385|9374|9395.5|9384.5|9382.3|9371.3|49
1670191500000|2022-12-04 22:05:00|9386.7|9375.7|9377.2|9366.2|9391.4|9380.7|9373.3|9362.3|221
1670191800000|2022-12-04 22:10:00|9379.1|9368.1|9382.2|9371.2|9384.4|9373.4|9370.6|9359.6|85
1670192100000|2022-12-04 22:15:00|9382.3|9371.3|9380.6|9371.3|9382.9|9371.9|9378|9367|244
1670192400000|2022-12-04 22:20:00|9381.3|9371.9|9372.5|9369.1|9385.2|9376.2|9366.5|9358.2|179
1670192700000|2022-12-04 22:25:00|9372.3|9368.9|9373.2|9369.8|9379.7|9372|9372.3|9366.3|116
1670193000000|2022-12-04 22:30:00|9375.8|9368.3|9377.7|9368.9|9379.3|9370.9|9372.9|9368.3|104
1670193300000|2022-12-04 22:35:00|9377.8|9369|9377.7|9369.3|9378.5|9371|9373.5|9368.4|165
1670193600000|2022-12-04 22:40:00|9377.6|9369.2|9377.2|9368.7|9382.2|9371.2|9373.6|9368.1|76
1670193900000|2022-12-04 22:45:00|9374|9368.8|9377.1|9368.6|9380.6|9370.8|9373.5|9368.4|191
1670194200000|2022-12-04 22:50:00|9380.6|9369.6|9377.2|9367.7|9381.8|9370.8|9373.3|9367.3|162
1670194500000|2022-12-04 22:55:00|9377.8|9367.4|9379.4|9368.4|9381.2|9370.2|9373.5|9364.7|257
1670194800000|2022-12-04 23:00:00|9378|9367|9376.9|9367.7|9381.6|9371.4|9374.2|9364.4|472
1670195100000|2022-12-04 23:05:00|9377|9367.8|9379.1|9374.1|9381.3|9375.7|9375.3|9367.8|330
1670195400000|2022-12-04 23:10:00|9379.3|9374.8|9375.6|9372.2|9380.7|9377.1|9375.5|9371.7|344
1670195700000|2022-12-04 23:15:00|9376.3|9371.7|9381.6|9378.2|9381.6|9378.2|9375.6|9371.4|453
1670196000000|2022-12-04 23:20:00|9381.7|9378.3|9382.4|9379|9383.7|9380.3|9378.8|9375.4|581
1670196300000|2022-12-04 23:25:00|9383.1|9379.7|9379.2|9375.8|9383.2|9379.8|9379.2|9375.8|459
1670196600000|2022-12-04 23:30:00|9379.6|9376.2|9377.6|9374.2|9380.1|9376.7|9376.8|9373.4|418
1670196900000|2022-12-04 23:35:00|9377.5|9374.1|9377|9373.6|9378.3|9374.9|9375.9|9372.5|313
1670197200000|2022-12-04 23:40:00|9377.1|9373.7|9377|9373.6|9377.3|9373.8|9376.4|9373|277
1670197500000|2022-12-04 23:45:00|9377.1|9373.7|9371.7|9368.2|9377.3|9373.9|9371.2|9367.7|307
1670197800000|2022-12-04 23:50:00|9371.8|9368.3|9369.7|9366.3|9372|9368.4|9369.4|9365.8|192
1670198100000|2022-12-04 23:55:00|9369.8|9366.4|9366.9|9363.5|9369.9|9366.5|9366.6|9363.2|251
1670198400000|2022-12-05 00:00:00|9366.8|9363.4|9372.8|9369.4|9374.2|9370.8|9366.8|9363.4|406
1670198700000|2022-12-05 00:05:00|9373|9369.6|9376.5|9374.1|9377.4|9375|9372.9|9369.5|406
1670199000000|2022-12-05 00:10:00|9376.4|9374|9377.3|9374.9|9378.9|9377|9376.2|9373.8|321
1670199300000|2022-12-05 00:15:00|9377.4|9375|9373.9|9371.5|9377.8|9375.4|9372.9|9370.7|368
1670199600000|2022-12-05 00:20:00|9373.7|9371.3|9372.8|9370.4|9373.8|9371.9|9371.6|9369.2|336
1670199900000|2022-12-05 00:25:00|9372.7|9370.3|9373.7|9371.3|9374.7|9372.4|9372.3|9369.9|217
1670200200000|2022-12-05 00:30:00|9373.8|9371.4|9375.3|9372.9|9375.8|9373.8|9373.8|9371.4|241
1670200500000|2022-12-05 00:35:00|9375.4|9373|9377.9|9375.5|9378.6|9376.8|9374.5|9372.3|339
1670200800000|2022-12-05 00:40:00|9377.8|9375.4|9376.6|9374.2|9379.3|9376.9|9376.1|9374.1|275
1670201100000|2022-12-05 00:45:00|9376.7|9374.3|9378.1|9375.7|9378.2|9376.1|9375.3|9372.9|327
1670201400000|2022-12-05 00:50:00|9378.6|9376.2|9374.6|9372.2|9379.5|9377.5|9374.6|9372.2|284
1670201700000|2022-12-05 00:55:00|9374|9371.6|9375.5|9373.1|9375.9|9373.5|9373.3|9370.9|264
1670202000000|2022-12-05 01:00:00|9375.6|9373.2|9370|9367.6|9375.6|9373.2|9368.9|9366.5|325
1670202300000|2022-12-05 01:05:00|9369.9|9367.5|9369.5|9367.1|9371.4|9369|9368.7|9366.3|259
1670202600000|2022-12-05 01:10:00|9369.3|9366.9|9367.2|9364.8|9369.3|9366.9|9366.9|9364.5|226
1670202900000|2022-12-05 01:15:00|9367.1|9364.7|9366.7|9364.3|9368.3|9365.9|9366|9363.6|268
1670203200000|2022-12-05 01:20:00|9366.6|9364.2|9367.1|9364.7|9367.6|9365.3|9366.3|9363.9|166
1670203500000|2022-12-05 01:25:00|9367.2|9364.8|9358.4|9356|9367.2|9364.8|9358.1|9355.7|351
1670203800000|2022-12-05 01:30:00|9358.5|9356.1|9358|9355.6|9360.8|9358.4|9357.4|9355|316
1670204100000|2022-12-05 01:35:00|9357.9|9355.5|9355.6|9353.2|9358.4|9356|9354.6|9352.2|230
1670204400000|2022-12-05 01:40:00|9355.4|9353|9353.6|9351.2|9355.4|9353|9351.6|9349.3|367
1670204700000|2022-12-05 01:45:00|9353.5|9351.1|9357|9354.6|9357.2|9354.8|9352.9|9350.9|313
1670205000000|2022-12-05 01:50:00|9356.9|9354.5|9355.4|9353|9357.6|9355.2|9354.9|9352.5|287
1670205300000|2022-12-05 01:55:00|9355.5|9353.1|9357.2|9354.8|9357.5|9355.4|9354.6|9352.2|226
1670205600000|2022-12-05 02:00:00|9357.1|9354.7|9357.7|9355.3|9358.2|9355.8|9356.3|9354.1|267
1670205900000|2022-12-05 02:05:00|9357.8|9355.4|9356.1|9353.7|9358.9|9356.7|9354.7|9352.3|279
1670206200000|2022-12-05 02:10:00|9356.5|9354.1|9356.5|9354.1|9357.5|9355.2|9355.2|9353.2|187
1670206500000|2022-12-05 02:15:00|9356.9|9354.5|9358.9|9357.4|9360.5|9358.5|9356.5|9354.2|258
1670206800000|2022-12-05 02:20:00|9358.8|9357.3|9356.5|9354.1|9359.5|9357.3|9355.8|9353.9|279
1670207100000|2022-12-05 02:25:00|9356.4|9354|9356.5|9355|9358.3|9356.3|9356.1|9353.7|196
1670207400000|2022-12-05 02:30:00|9356.9|9354.5|9352.7|9351.2|9356.9|9355.2|9352.5|9350.4|246
1670207700000|2022-12-05 02:35:00|9352.8|9351.3|9355.6|9353.2|9356.6|9354.2|9352.7|9350.9|248
1670208000000|2022-12-05 02:40:00|9355.7|9353.3|9354.4|9352|9356.6|9354.2|9353.8|9351.7|244
1670208300000|2022-12-05 02:45:00|9354.2|9351.8|9354.2|9351.8|9354.8|9352.4|9352.5|9350.1|249
1670208600000|2022-12-05 02:50:00|9354.3|9351.9|9353.2|9350.8|9355.1|9352.8|9352.6|9350.6|207
1670208900000|2022-12-05 02:55:00|9353.3|9350.9|9352|9349.6|9353.5|9351.4|9351|9349.1|253
1670209200000|2022-12-05 03:00:00|9351.9|9349.5|9356.3|9353.9|9357.1|9354.7|9351.1|9349.1|247
1670209500000|2022-12-05 03:05:00|9356.4|9354|9352|9349.6|9356.8|9354.4|9351.6|9349.5|214
1670209800000|2022-12-05 03:10:00|9352.1|9349.7|9349.5|9347.1|9352.7|9350.7|9349.1|9346.7|205
1670210100000|2022-12-05 03:15:00|9349.4|9347|9350|9347.6|9351|9348.6|9348.6|9346.8|200
1670210400000|2022-12-05 03:20:00|9350.1|9347.7|9349.9|9347.5|9351.1|9348.7|9349.3|9346.9|189
1670210700000|2022-12-05 03:25:00|9349.8|9347.4|9349.1|9346.7|9350.7|9348.3|9347.8|9345.4|184
1670211000000|2022-12-05 03:30:00|9349.2|9346.8|9348.3|9345.9|9349.8|9347.4|9347.5|9345.1|270
1670211300000|2022-12-05 03:35:00|9348.5|9346.1|9349.1|9346.7|9349.5|9347.3|9348|9345.6|202
1670211600000|2022-12-05 03:40:00|9348.8|9346.4|9346.6|9345.1|9349.2|9346.9|9345.4|9343.4|279
1670211900000|2022-12-05 03:45:00|9346.9|9344.5|9347.6|9345.2|9348.7|9346.6|9346.3|9344.2|303
1670212200000|2022-12-05 03:50:00|9347.5|9345.1|9346.1|9343.7|9347.5|9345.5|9345.7|9343.5|293
1670212500000|2022-12-05 03:55:00|9346|9343.6|9347.1|9344.7|9347.7|9345.8|9346|9343.6|236
1670212800000|2022-12-05 04:00:00|9347|9344.6|9347.2|9344.8|9347.5|9345.5|9345.4|9343.6|184
1670213100000|2022-12-05 04:05:00|9347.1|9344.7|9346.2|9343.8|9347.5|9345.4|9345.6|9343.6|155
1670213400000|2022-12-05 04:10:00|9346.1|9343.7|9346.4|9344|9346.5|9344.1|9344.6|9342.2|201
1670213700000|2022-12-05 04:15:00|9346.5|9344.1|9346.6|9344.2|9347.3|9345.4|9346|9343.9|140
1670214000000|2022-12-05 04:20:00|9346.5|9344.1|9347.8|9345.4|9347.9|9345.9|9346|9344|127
1670214300000|2022-12-05 04:25:00|9347.9|9345.5|9349.3|9346.9|9349.4|9347.1|9347.4|9345.4|153
1670214600000|2022-12-05 04:30:00|9349.2|9346.8|9350.7|9348.3|9350.7|9348.5|9349.1|9346.7|159
1670214900000|2022-12-05 04:35:00|9350.6|9348.2|9351.5|9349.1|9353.2|9350.8|9349.9|9347.5|148
1670215200000|2022-12-05 04:40:00|9351.4|9349|9350.2|9347.8|9351.7|9349.3|9350.2|9347.8|105
1670215500000|2022-12-05 04:45:00|9350.3|9347.9|9348.5|9346.1|9350.3|9347.9|9347.5|9345.1|178
1670215800000|2022-12-05 04:50:00|9348.6|9346.2|9348.8|9346.4|9349.2|9346.8|9347.7|9345.6|154
1670216100000|2022-12-05 04:55:00|9348.9|9346.5|9348.8|9346.4|9350.5|9348.1|9348|9345.6|187
1670216400000|2022-12-05 05:00:00|9348.9|9346.5|9351|9348.6|9351.8|9349.4|9348.8|9346.4|178
1670216700000|2022-12-05 05:05:00|9350.9|9348.5|9351.9|9349.5|9352.3|9350.2|9350.7|9348.3|139
1670217000000|2022-12-05 05:10:00|9352|9349.6|9349.9|9347.5|9352|9349.6|9349.2|9346.8|131
1670217300000|2022-12-05 05:15:00|9350|9347.6|9350.8|9348.4|9352|9349.6|9349.8|9347.4|133
1670217600000|2022-12-05 05:20:00|9351|9348.6|9348.3|9345.9|9351|9348.6|9348.3|9345.9|128
1670217900000|2022-12-05 05:25:00|9348.4|9346|9347.5|9345.1|9349.2|9346.8|9347.4|9345|123
1670218200000|2022-12-05 05:30:00|9347.1|9344.7|9346.2|9343.8|9348.6|9346.2|9346|9343.6|158
1670218500000|2022-12-05 05:35:00|9346.1|9343.7|9346.5|9344.1|9346.8|9344.4|9344.7|9342.3|169
1670218800000|2022-12-05 05:40:00|9346.6|9344.2|9348.3|9345.9|9348.3|9346.2|9346.5|9344.1|180
1670219100000|2022-12-05 05:45:00|9348.4|9346|9350.9|9348.5|9351.8|9349.4|9347.7|9345.7|189
1670219400000|2022-12-05 05:50:00|9351|9348.6|9352|9349.6|9353.7|9351.7|9350.8|9348.4|226
1670219700000|2022-12-05 05:55:00|9351.9|9349.5|9348.8|9346.4|9353.3|9350.9|9348.7|9346.3|291
1670220000000|2022-12-05 06:00:00|9349.1|9346.7|9351.8|9349.4|9352.8|9350.9|9348.9|9346.5|252
1670220300000|2022-12-05 06:05:00|9351.6|9349.2|9352|9349.6|9352.5|9350.1|9349.8|9347.6|145
1670220600000|2022-12-05 06:10:00|9352.1|9349.7|9357.8|9355.4|9357.9|9355.5|9351.3|9348.9|218
1670220900000|2022-12-05 06:15:00|9357.9|9355.5|9355.9|9353.5|9358.1|9355.7|9354.4|9352|252
1670221200000|2022-12-05 06:20:00|9356|9353.6|9353.3|9350.9|9356.5|9354.1|9352.7|9350.5|241
1670221500000|2022-12-05 06:25:00|9353.2|9350.8|9352.5|9350.1|9354.9|9352.5|9351.7|9349.3|179
1670221800000|2022-12-05 06:30:00|9352.4|9350|9351.9|9349.5|9353.5|9351.1|9351.1|9348.7|219
1670222100000|2022-12-05 06:35:00|9352|9349.6|9352.5|9350.1|9352.9|9350.5|9350.1|9348|239
1670222400000|2022-12-05 06:40:00|9352.3|9349.9|9355|9352.6|9356.4|9354|9352.2|9349.8|241
1670222700000|2022-12-05 06:45:00|9354.9|9352.5|9353.6|9352.1|9355.2|9352.8|9353.1|9350.8|232
1670223000000|2022-12-05 06:50:00|9353.7|9352.2|9354.4|9352|9355.9|9354|9352.8|9350.4|214
1670223300000|2022-12-05 06:55:00|9354.5|9352.1|9355.4|9353|9356.1|9353.7|9353.8|9351.5|238
1670223600000|2022-12-05 07:00:00|9354.1|9351.7|9356.7|9354.3|9358.8|9356.4|9351.3|9349.3|379
1670223900000|2022-12-05 07:05:00|9356.8|9354.4|9359.5|9357.1|9361.8|9359.4|9356.4|9354|337
1670224200000|2022-12-05 07:10:00|9359.6|9357.2|9364.5|9362.1|9368.6|9366.2|9359.6|9357.2|441
1670224500000|2022-12-05 07:15:00|9364.6|9362.2|9356.9|9354.5|9365|9362.6|9356.6|9354.2|379
1670224800000|2022-12-05 07:20:00|9357|9354.6|9355.7|9353.3|9359.3|9357.2|9353.8|9351.4|271
1670225100000|2022-12-05 07:25:00|9355.8|9353.4|9357.9|9355.5|9358.8|9356.6|9355.2|9353.1|298
1670225400000|2022-12-05 07:30:00|9357.8|9355.4|9353.5|9351.1|9357.8|9355.7|9352.3|9350.4|234
1670225700000|2022-12-05 07:35:00|9353.1|9351.6|9356|9353.6|9356|9354.1|9350.5|9348.1|285
1670226000000|2022-12-05 07:40:00|9355.8|9353.4|9355.9|9353.5|9360|9357.6|9354.3|9352.3|288
1670226300000|2022-12-05 07:45:00|9356|9353.6|9368.4|9366|9369.1|9366.7|9355.6|9353.2|435
1670226600000|2022-12-05 07:50:00|9368.6|9366.2|9367.1|9364.7|9368.9|9366.5|9364.6|9362.7|332
1670226900000|2022-12-05 07:55:00|9367.2|9364.8|9365.3|9362.9|9370.9|9369.1|9365.1|9362.9|500
1670227200000|2022-12-05 08:00:00|9365|9362.6|9359|9357.5|9367.2|9364.8|9358.8|9357|603
1670227500000|2022-12-05 08:05:00|9359.1|9357.6|9365.3|9363.8|9366|9364.2|9357.1|9355.1|484
1670227800000|2022-12-05 08:10:00|9365.2|9363.7|9356.5|9354.1|9365.2|9363.7|9350.6|9348.9|500
1670228100000|2022-12-05 08:15:00|9356.3|9353.9|9356.2|9354.7|9362.9|9360.9|9354.9|9353.1|590
1670228400000|2022-12-05 08:20:00|9356.1|9354.6|9353.9|9351.5|9362.5|9360.4|9352.7|9350.8|418
1670228700000|2022-12-05 08:25:00|9353.8|9351.4|9356.1|9354.6|9356.1|9354.6|9351.1|9349.4|415
1670229000000|2022-12-05 08:30:00|9356.2|9354.7|9348.1|9346.6|9357.9|9355.5|9348|9346.1|459
1670229300000|2022-12-05 08:35:00|9348|9346.5|9349.6|9347.2|9351.7|9349.9|9346.3|9344.8|378
1670229600000|2022-12-05 08:40:00|9348.1|9346.6|9358.5|9356.1|9359.2|9357.1|9347.7|9345.4|364
1670229900000|2022-12-05 08:45:00|9358.1|9355.7|9357.4|9355|9359.5|9357.1|9355.5|9353.1|365
1670230200000|2022-12-05 08:50:00|9357.5|9355.1|9353.6|9351.2|9358.1|9355.7|9351.3|9349.8|362
1670230500000|2022-12-05 08:55:00|9353.5|9351.1|9349.6|9348.1|9354.8|9352.5|9348.9|9347|356
1670230800000|2022-12-05 09:00:00|9349.7|9347.3|9346.7|9344.3|9349.7|9347.5|9345.1|9343|382
1670231100000|2022-12-05 09:05:00|9346.5|9344.1|9343.5|9342|9346.5|9344.2|9341.6|9339.6|441
1670231400000|2022-12-05 09:10:00|9343.4|9341.9|9343.3|9340.9|9346.9|9345|9342|9339.9|454
1670231700000|2022-12-05 09:15:00|9343.2|9340.8|9339.8|9337.4|9343.4|9341.6|9337.2|9335.3|363
1670232000000|2022-12-05 09:20:00|9339.7|9337.3|9333.3|9330.9|9339.7|9337.3|9331.4|9329.7|362
1670232300000|2022-12-05 09:25:00|9333.2|9330.8|9333.7|9331.3|9336.2|9334|9332.6|9330.2|212
1670232600000|2022-12-05 09:30:00|9333.8|9331.4|9341.3|9339.8|9341.4|9339.9|9332.7|9330.7|333
1670232900000|2022-12-05 09:35:00|9341.7|9339.3|9342.6|9341.1|9347.2|9345.2|9340.6|9338.7|425
1670233200000|2022-12-05 09:40:00|9343.1|9340.7|9345.2|9342.8|9347.1|9345.5|9342.5|9340.4|345
1670233500000|2022-12-05 09:45:00|9344.3|9342.3|9344.5|9342.1|9348|9346.5|9344|9341.7|355
1670233800000|2022-12-05 09:50:00|9344.4|9342|9347.4|9345|9348.8|9346.9|9339.4|9337|441
1670234100000|2022-12-05 09:55:00|9347.5|9345.1|9343.1|9340.7|9351.5|9350|9342|9340|375
1670234400000|2022-12-05 10:00:00|9343.2|9340.8|9347.6|9346.1|9348.1|9346.3|9342|9339.9|337
1670234700000|2022-12-05 10:05:00|9347.9|9346.4|9350.9|9348.5|9354.6|9352.4|9347.8|9346.3|399
1670235000000|2022-12-05 10:10:00|9350.8|9348.4|9353.8|9351.4|9356.4|9354|9348.8|9347|425
1670235300000|2022-12-05 10:15:00|9353.7|9351.3|9361.7|9360.2|9362.2|9360.3|9352.4|9350.9|384
1670235600000|2022-12-05 10:20:00|9361.8|9360.3|9367.7|9366.2|9368.7|9367.1|9359.6|9358.1|409
1670235900000|2022-12-05 10:25:00|9367.5|9366|9363.6|9362.1|9368.9|9367.4|9363.5|9361.7|325
1670236200000|2022-12-05 10:30:00|9363.7|9362.2|9365.6|9364.1|9369.1|9367.2|9361.2|9359.7|371
1670236500000|2022-12-05 10:35:00|9365.7|9364.2|9368|9365.6|9368.3|9366.1|9362.1|9360.6|306
1670236800000|2022-12-05 10:40:00|9368.4|9366|9361.7|9360.2|9368.7|9366.5|9361.6|9359.4|389
1670237100000|2022-12-05 10:45:00|9361.8|9360.3|9359.8|9357.4|9363.1|9361.2|9359.1|9357.4|282
1670237400000|2022-12-05 10:50:00|9359.4|9357.9|9360.2|9357.8|9365.4|9363.1|9359.1|9357.3|344
1670237700000|2022-12-05 10:55:00|9360.3|9357.9|9361.5|9359.1|9362.2|9360.4|9357.8|9355.4|406
1670238000000|2022-12-05 11:00:00|9361.4|9359|9364.8|9363.3|9365.5|9363.5|9359.7|9357.9|349
1670238300000|2022-12-05 11:05:00|9364.7|9363.2|9364|9361.6|9367.5|9365.4|9362.8|9361|400
1670238600000|2022-12-05 11:10:00|9363.7|9362.2|9356.1|9353.7|9364.8|9363|9355.7|9353.6|303
1670238900000|2022-12-05 11:15:00|9356.2|9353.8|9355.3|9352.9|9356.3|9354.6|9353.9|9351.9|243
1670239200000|2022-12-05 11:20:00|9355.2|9352.8|9346.9|9344.5|9355.2|9352.8|9345.5|9343.7|274
1670239500000|2022-12-05 11:25:00|9347.3|9344.9|9350.7|9348.3|9352.3|9350.3|9346.8|9344.9|255
1670239800000|2022-12-05 11:30:00|9350.8|9348.4|9347.1|9345.6|9352|9349.9|9346.3|9344.5|266
1670240100000|2022-12-05 11:35:00|9347.2|9345.7|9349|9346.6|9349.4|9347|9346.5|9344.7|241
1670240400000|2022-12-05 11:40:00|9349.1|9346.7|9348.9|9346.5|9349.1|9347.4|9346.3|9344.6|309
1670240700000|2022-12-05 11:45:00|9348.6|9347.1|9346.2|9344.7|9348.8|9347.3|9344.4|9342.2|328
1670241000000|2022-12-05 11:50:00|9346.1|9344.6|9345.2|9342.8|9347.8|9345.7|9341.3|9339.3|333
1670241300000|2022-12-05 11:55:00|9344.3|9342.2|9346.6|9344.2|9348.7|9346.3|9342.5|9340.6|340
1670241600000|2022-12-05 12:00:00|9346.7|9344.3|9345.4|9343|9348.6|9346.8|9344.2|9342.1|362
1670241900000|2022-12-05 12:05:00|9345.5|9343.1|9343.9|9341.5|9347.7|9345.3|9342.7|9340.3|326
1670242200000|2022-12-05 12:10:00|9343.8|9341.4|9348.9|9346.5|9349.6|9347.6|9342.6|9340.2|323
1670242500000|2022-12-05 12:15:00|9349|9346.6|9355.4|9353|9356.1|9354.5|9348.3|9345.9|278
1670242800000|2022-12-05 12:20:00|9355.3|9352.9|9353.6|9351.2|9355.3|9352.9|9348.9|9346.5|297
1670243100000|2022-12-05 12:25:00|9353.5|9351.1|9353.4|9351.9|9354.5|9352.1|9349.7|9347.7|298
1670243400000|2022-12-05 12:30:00|9353.5|9352|9355.7|9353.3|9356.4|9354.1|9352.9|9351.2|259
1670243700000|2022-12-05 12:35:00|9355.8|9353.4|9358.1|9355.7|9358.7|9357|9354.3|9352.8|268
1670244000000|2022-12-05 12:40:00|9358.3|9355.9|9353.1|9351.6|9358.9|9357.1|9352.7|9350.6|239
1670244300000|2022-12-05 12:45:00|9353.5|9351.1|9351.9|9350.4|9354.2|9352.6|9349.8|9348.3|280
1670244600000|2022-12-05 12:50:00|9351.6|9350.1|9347.8|9346.3|9353.4|9351.9|9347.7|9346.2|350
1670244900000|2022-12-05 12:55:00|9347.5|9346|9343.6|9341.2|9347.8|9346.2|9339.8|9337.9|535
1670245200000|2022-12-05 13:00:00|9343.5|9341.1|9347|9344.6|9348.7|9346.5|9342.6|9340.2|485
1670245500000|2022-12-05 13:05:00|9346.5|9345|9348.1|9345.7|9348.2|9346.2|9342.4|9340.4|426
1670245800000|2022-12-05 13:10:00|9348.2|9345.8|9346|9343.6|9348.4|9346.1|9344.1|9341.8|444
1670246100000|2022-12-05 13:15:00|9345.7|9343.3|9349.5|9348|9350.8|9349.1|9343.7|9341.3|408
1670246400000|2022-12-05 13:20:00|9349.6|9348.1|9345.4|9343|9350.1|9348.1|9341.5|9339.1|445
1670246700000|2022-12-05 13:25:00|9345.3|9342.9|9342.6|9340.2|9347.3|9345.2|9340.8|9338.4|426
1670247000000|2022-12-05 13:30:00|9342.7|9340.3|9344.7|9342.3|9345.7|9343.3|9341.4|9339.1|314
1670247300000|2022-12-05 13:35:00|9344.6|9342.2|9350.6|9348.2|9350.7|9348.3|9343.3|9340.9|422
1670247600000|2022-12-05 13:40:00|9350.5|9348.1|9353.5|9351.1|9354|9351.8|9345.8|9343.5|474
1670247900000|2022-12-05 13:45:00|9353.4|9351|9364.9|9362.5|9364.9|9362.6|9351.9|9349.5|470
1670248200000|2022-12-05 13:50:00|9364.8|9362.4|9366.2|9363.8|9367.9|9365.5|9362.1|9359.7|480
1670248500000|2022-12-05 13:55:00|9366.1|9363.7|9366.7|9364.3|9369.3|9366.9|9364.9|9362.5|475
1670248800000|2022-12-05 14:00:00|9366.8|9364.4|9364.3|9362.8|9369.4|9367.2|9364.3|9362.6|324
1670249100000|2022-12-05 14:05:00|9364.6|9362.2|9368.9|9366.5|9370.2|9367.8|9363.7|9361.9|380
1670249400000|2022-12-05 14:10:00|9369.1|9366.7|9371.3|9368.9|9373.5|9371.1|9368|9366|426
1670249700000|2022-12-05 14:15:00|9371.2|9368.8|9374.8|9372.4|9376|9373.6|9369.2|9366.8|398
1670250000000|2022-12-05 14:20:00|9374.9|9372.5|9385.5|9383.1|9386|9384.1|9374.8|9372.4|474
1670250300000|2022-12-05 14:25:00|9385.6|9383.2|9385.3|9382.9|9388.2|9385.9|9382|9380.2|556
1670250600000|2022-12-05 14:30:00|9385.2|9382.8|9380.6|9378.2|9386.3|9383.9|9380|9378.2|574
1670250900000|2022-12-05 14:35:00|9380.5|9378.1|9382.5|9380.1|9387.6|9385.3|9379.5|9377.6|500
1670251200000|2022-12-05 14:40:00|9382.4|9380|9373.9|9371.5|9383|9380.7|9373.4|9371|518
1670251500000|2022-12-05 14:45:00|9374|9371.6|9383|9380.6|9385.9|9383.5|9373.9|9371.5|604
1670251800000|2022-12-05 14:50:00|9383.2|9381.7|9384.6|9382.2|9386.9|9384.9|9381.3|9379.3|601
1670252100000|2022-12-05 14:55:00|9384.7|9382.3|9382.1|9377.1|9386.8|9384.6|9379.7|9377.1|576
1670252400000|2022-12-05 15:00:00|9382.6|9377.8|9403.1|9400.7|9410.9|9408.4|9382.6|9377.8|1039
1670252700000|2022-12-05 15:05:00|9403.2|9400.8|9406|9403.6|9407.7|9405.5|9400.3|9397.9|848
1670253000000|2022-12-05 15:10:00|9406.1|9403.7|9397.5|9396|9408.9|9406.5|9392.3|9389.9|767
1670253300000|2022-12-05 15:15:00|9397.6|9395.1|9395|9392.6|9399.8|9397.4|9390|9387.6|699
1670253600000|2022-12-05 15:20:00|9395.2|9392.8|9397.8|9395.4|9402.4|9400.1|9392|9390.3|626
1670253900000|2022-12-05 15:25:00|9397.7|9395.3|9397.1|9394.7|9400.6|9398.2|9394.6|9392.2|609
1670254200000|2022-12-05 15:30:00|9396.7|9395.2|9400.8|9398.4|9406.9|9405|9395.3|9393.3|702
1670254500000|2022-12-05 15:35:00|9400.9|9398.5|9391.4|9389|9401.3|9399.2|9390.7|9388.3|618
1670254800000|2022-12-05 15:40:00|9391.3|9388.9|9380.4|9378|9391.5|9389.6|9378.9|9376.5|559
1670255100000|2022-12-05 15:45:00|9380.3|9378.9|9376.6|9374.2|9383.8|9381.7|9374|9372|543
1670255400000|2022-12-05 15:50:00|9376.5|9374.1|9388.5|9386.1|9388.8|9386.8|9373.4|9371|589
1670255700000|2022-12-05 15:55:00|9388.4|9386|9384|9382.5|9388.7|9386.8|9382.9|9381.2|608
1670256000000|2022-12-05 16:00:00|9383.9|9382.4|9383.8|9382.3|9387|9384.8|9380.5|9378.5|656
1670256300000|2022-12-05 16:05:00|9384.2|9381.8|9386.2|9383.8|9393.3|9391.5|9382.7|9380.9|591
1670256600000|2022-12-05 16:10:00|9386.3|9383.9|9388.1|9385.7|9388.3|9386.1|9380.7|9379|539
1670256900000|2022-12-05 16:15:00|9388.2|9385.8|9400.6|9399.1|9402|9400.1|9387.9|9385.6|504
1670257200000|2022-12-05 16:20:00|9400.5|9399|9410.5|9408.1|9411.2|9409.7|9400.5|9399|566
1670257500000|2022-12-05 16:25:00|9410.6|9408.2|9408.6|9406.2|9411.3|9408.9|9407.2|9404.8|425
1670257800000|2022-12-05 16:30:00|9408.7|9406.3|9408.3|9405.9|9413|9410.6|9406.2|9403.8|489
1670258100000|2022-12-05 16:35:00|9408.4|9406|9408.8|9407.3|9412.6|9411.1|9407.9|9405.6|384
1670258400000|2022-12-05 16:40:00|9408.9|9407.4|9413.3|9410.9|9415.9|9413.5|9408.9|9407.1|380
1670258700000|2022-12-05 16:45:00|9413.7|9411.3|9416.4|9414.9|9416.8|9415.2|9412.3|9410.3|381
1670259000000|2022-12-05 16:50:00|9416.1|9414.6|9413.5|9411.1|9418.8|9417|9412.2|9410.7|444
1670259300000|2022-12-05 16:55:00|9413.2|9410.8|9422.4|9420.9|9424.4|9422.9|9413.1|9410.7|462
1670259600000|2022-12-05 17:00:00|9422.5|9421|9424.2|9422.7|9426.4|9424.9|9420.6|9418.7|487
1670259900000|2022-12-05 17:05:00|9424.3|9422.8|9416.9|9415.4|9424.5|9423|9416.4|9414.9|435
1670260200000|2022-12-05 17:10:00|9417|9415.5|9417.8|9415.4|9421.5|9419.6|9416.4|9414.9|470
1670260500000|2022-12-05 17:15:00|9417.9|9415.5|9416|9413.6|9418|9415.8|9414.4|9412.5|525
1670260800000|2022-12-05 17:20:00|9415.8|9413.4|9412.4|9410|9416.1|9413.7|9410.4|9408.3|480
1670261100000|2022-12-05 17:25:00|9412.6|9410.2|9410.1|9407.7|9412.7|9410.3|9407.1|9405.6|419
1670261400000|2022-12-05 17:30:00|9410|9407.6|9416|9413.6|9416|9413.6|9408.1|9406.1|385
1670261700000|2022-12-05 17:35:00|9416.1|9413.7|9416.2|9414.7|9417.1|9415.4|9411.5|9409.5|378
1670262000000|2022-12-05 17:40:00|9416.1|9414.6|9421.9|9419.5|9422|9420.3|9415.9|9414.1|364
1670262300000|2022-12-05 17:45:00|9421.8|9419.4|9421.5|9420|9423.6|9422.1|9420.4|9418.2|360
1670262600000|2022-12-05 17:50:00|9421.7|9420.2|9426.8|9425.3|9427.2|9425.4|9420.7|9419.1|293
1670262900000|2022-12-05 17:55:00|9426.7|9425.2|9426.4|9424.9|9427.1|9425.6|9424.7|9423.2|288
1670263200000|2022-12-05 18:00:00|9426.3|9424.8|9426.9|9424.5|9427.3|9425.4|9424.1|9422.5|268
1670263500000|2022-12-05 18:05:00|9426.8|9424.4|9424|9422.5|9428.9|9427|9424|9422.5|276
1670263800000|2022-12-05 18:10:00|9423.8|9422.3|9420.4|9418.9|9424.9|9422.9|9420.1|9418.1|314
1670264100000|2022-12-05 18:15:00|9420.8|9418.4|9418.8|9417.3|9421.3|9418.9|9416.6|9415.1|339
1670264400000|2022-12-05 18:20:00|9418.9|9417.4|9418.5|9417|9420.1|9418.6|9418.3|9416.4|286
1670264700000|2022-12-05 18:25:00|9418.6|9417.1|9418.4|9416|9420|9418.5|9417.9|9416|232
1670265000000|2022-12-05 18:30:00|9418.3|9415.9|9418.8|9416.4|9419.1|9417.3|9417.6|9415.8|223
1670265300000|2022-12-05 18:35:00|9418.9|9416.5|9418.9|9416.5|9421.2|9419.6|9418.4|9416.3|228
1670265600000|2022-12-05 18:40:00|9418.8|9416.4|9420.5|9418.1|9420.7|9418.6|9416.8|9414.9|283
1670265900000|2022-12-05 18:45:00|9420.4|9418|9421.6|9419.2|9422.6|9421.1|9420.2|9417.9|245
1670266200000|2022-12-05 18:50:00|9421.4|9419|9421.6|9419.2|9423.8|9422.2|9421.1|9419|285
1670266500000|2022-12-05 18:55:00|9421.7|9419.3|9423.1|9421.6|9425.9|9424.1|9420.8|9418.4|273
1670266800000|2022-12-05 19:00:00|9423.2|9421.7|9423.1|9420.7|9424.9|9423.2|9421.1|9419.1|299
1670267100000|2022-12-05 19:05:00|9423.9|9422.4|9426.1|9424.6|9427.4|9425.9|9423.6|9421.7|286
1670267400000|2022-12-05 19:10:00|9426|9424.5|9423.8|9421.4|9426.2|9424.6|9423|9421|313
1670267700000|2022-12-05 19:15:00|9423.7|9421.3|9425.5|9424|9426.3|9424.8|9423|9420.9|220
1670268000000|2022-12-05 19:20:00|9424.7|9423.2|9426.8|9425.3|9429.8|9427.9|9424.6|9422.7|327
1670268300000|2022-12-05 19:25:00|9426.9|9425.4|9427.5|9426|9429|9427.1|9424.4|9422.4|305
1670268600000|2022-12-05 19:30:00|9427.6|9426.1|9429.4|9427.9|9430.4|9428.5|9426.7|9424.8|315
1670268900000|2022-12-05 19:35:00|9429.5|9428|9429.9|9428.4|9430.7|9429.2|9427.1|9425.3|316
1670269200000|2022-12-05 19:40:00|9430|9428.5|9429.7|9428.2|9430.4|9428.5|9427.9|9426.2|266
1670269500000|2022-12-05 19:45:00|9429.8|9428.3|9433.4|9431.9|9434.6|9432.8|9429.8|9428.3|310
1670269800000|2022-12-05 19:50:00|9433.6|9432.1|9426.8|9425.3|9434.2|9432.3|9426.1|9424.6|352
1670270100000|2022-12-05 19:55:00|9427|9425.5|9427.5|9426|9428.1|9426.3|9424.7|9422.8|410
1670270400000|2022-12-05 20:00:00|9427.4|9425.9|9426|9424.5|9427.8|9426|9425.3|9423.8|355
1670270700000|2022-12-05 20:05:00|9425.8|9424.3|9424.1|9422.6|9427.6|9426|9423.8|9422.3|275
1670271000000|2022-12-05 20:10:00|9424.3|9422.8|9426.3|9423.9|9426.6|9425.1|9424.3|9422.8|256
1670271300000|2022-12-05 20:15:00|9426.4|9424|9428.8|9427.3|9429|9427.5|9426|9424|295
1670271600000|2022-12-05 20:20:00|9428.9|9427.4|9428.4|9426.9|9429.2|9427.7|9427.3|9425.8|284
1670271900000|2022-12-05 20:25:00|9428.7|9427.2|9434.8|9433.3|9435.5|9433.5|9428.6|9427.1|272
1670272200000|2022-12-05 20:30:00|9434.2|9432.4|9433.8|9432.3|9435.8|9434|9432.3|9430.8|322
1670272500000|2022-12-05 20:35:00|9433.7|9432.2|9431.5|9430|9434.1|9432.3|9431.3|9429.5|267
1670272800000|2022-12-05 20:40:00|9431.4|9429.9|9432.2|9429.8|9433.5|9431.6|9431.4|9429.6|310
1670273100000|2022-12-05 20:45:00|9432.1|9429.7|9433|9430.6|9433|9431.4|9428.4|9426.5|242
1670273400000|2022-12-05 20:50:00|9432.9|9430.5|9430.8|9429.3|9433.1|9431|9429.8|9427.8|266
1670273700000|2022-12-05 20:55:00|9430.9|9429.4|9435.1|9433.6|9435.8|9433.8|9430.1|9428.3|314
1670274000000|2022-12-05 21:00:00|9435.2|9433.7|9434.1|9431.7|9436.7|9434.8|9431.7|9429.7|287
1670274300000|2022-12-05 21:05:00|9433.9|9431.5|9433.6|9431.2|9434.6|9432.2|9433.2|9430.8|155
1670274600000|2022-12-05 21:10:00|9433.7|9431.3|9433|9431.5|9433.7|9431.5|9431|9429|102
1670274900000|2022-12-05 21:15:00|9433.1|9431.6|9434.1|9431.7|9434.6|9432.5|9432.8|9430.6|133
1670275200000|2022-12-05 21:20:00|9434|9431.6|9430.3|9427.9|9434|9431.6|9429.4|9427.6|128
1670275500000|2022-12-05 21:25:00|9430.2|9427.8|9429|9426.6|9430.9|9428.6|9426.9|9424.5|232
1670275800000|2022-12-05 21:30:00|9429.1|9426.7|9426.8|9424.4|9429.3|9426.9|9426.6|9424.2|126
1670276100000|2022-12-05 21:35:00|9426.7|9424.3|9426|9423.6|9426.7|9424.5|9425.2|9423.2|70
1670276400000|2022-12-05 21:40:00|9425.9|9423.5|9427|9424.6|9428.7|9426.3|9425.6|9423.5|104
1670276700000|2022-12-05 21:45:00|9426.9|9424.5|9426.5|9424.1|9427|9424.6|9425|9422.6|111
1670277000000|2022-12-05 21:50:00|9426.6|9424.2|9427.6|9425.2|9428.3|9425.9|9426.6|9424.2|82
1670277300000|2022-12-05 21:55:00|9427.4|9425|9427.7|9422.7|9431.5|9427.2|9421.1|9416.1|341
1670277600000|2022-12-05 22:00:00|9420.8|9415.8|9420.8|9415.8|9420.8|9415.8|9420.8|9415.8|1
1670277900000|2022-12-05 22:05:00|9421.6|9416.6|9424.6|9419.6|9426.8|9421.8|9420.8|9415.8|58
1670278200000|2022-12-05 22:10:00|9425|9420|9418.9|9413.9|9426.5|9421.5|9418.1|9413.1|66
1670278500000|2022-12-05 22:15:00|9421|9416|9423.7|9418.7|9423.7|9418.7|9418.1|9413.1|27
1670278800000|2022-12-05 22:20:00|9423.1|9418.1|9419.9|9414.9|9423.3|9418.3|9417.6|9412.6|33
1670279100000|2022-12-05 22:25:00|9418.5|9413.5|9419.5|9414.5|9424.3|9419.3|9416.1|9411.1|214
1670279400000|2022-12-05 22:30:00|9419.6|9414.6|9422.8|9417.8|9425.2|9420.2|9415.4|9410.4|212
1670279700000|2022-12-05 22:35:00|9422.7|9417.7|9420.7|9415.7|9424.6|9419.6|9419.8|9414.8|115
1670280000000|2022-12-05 22:40:00|9422.4|9417.4|9422.1|9417.1|9424.6|9419.6|9416.8|9411.8|178
1670280300000|2022-12-05 22:45:00|9422.2|9417.2|9422.5|9417.5|9425.7|9420.7|9420.3|9415.3|158
1670280600000|2022-12-05 22:50:00|9422.6|9417.6|9422.1|9417.1|9423.2|9418.2|9419.7|9414.7|134
1670280900000|2022-12-05 22:55:00|9420.9|9415.9|9419.2|9414.2|9424.7|9419.7|9416.7|9411.7|182
1670281200000|2022-12-05 23:00:00|9419.8|9414.8|9430.1|9425.1|9435.1|9430.1|9418|9413|320
1670281500000|2022-12-05 23:05:00|9430.2|9425.2|9428.9|9423.9|9432.1|9427.1|9427|9422|189
1670281800000|2022-12-05 23:10:00|9429.4|9424.4|9426.4|9421.4|9429.7|9424.7|9425.2|9420.2|339
1670282100000|2022-12-05 23:15:00|9426.3|9421.3|9425.9|9422.4|9426.8|9423.1|9424|9419.5|547
1670282400000|2022-12-05 23:20:00|9426|9422.5|9423.6|9421.2|9426.9|9423.4|9423.5|9421.1|375
1670282700000|2022-12-05 23:25:00|9423.5|9421.1|9425.6|9423.2|9426.2|9423.8|9423.4|9420.8|259
1670283000000|2022-12-05 23:30:00|9425.7|9423.3|9425.5|9423.1|9428|9425.6|9425.4|9423|223
1670283300000|2022-12-05 23:35:00|9425.4|9423|9425.3|9422.9|9427|9424.6|9425.2|9422.8|137
1670283600000|2022-12-05 23:40:00|9425.4|9423|9425.5|9423.1|9425.7|9423.3|9424.9|9422.5|130
1670283900000|2022-12-05 23:45:00|9425.6|9423.2|9425.7|9423.3|9426|9423.6|9425.3|9422.9|145
1670284200000|2022-12-05 23:50:00|9425.8|9423.4|9425.5|9423.1|9426.3|9423.9|9425.4|9423|223
1670284500000|2022-12-05 23:55:00|9425.4|9423|9425.5|9423.1|9426.2|9424.2|9425.2|9422.8|258
1670284800000|2022-12-06 00:00:00|9425.4|9423|9425|9422.6|9425.6|9423.7|9424.3|9422.3|311
1670285100000|2022-12-06 00:05:00|9424.9|9422.5|9424.7|9422.3|9426.4|9424.4|9423.9|9422.1|193
1670285400000|2022-12-06 00:10:00|9424.6|9422.2|9424.4|9422|9425.6|9423.6|9423.2|9421.3|211
1670285700000|2022-12-06 00:15:00|9424.5|9422.1|9422.1|9419.7|9425|9422.6|9421.5|9419.5|196
1670286000000|2022-12-06 00:20:00|9422|9419.6|9419.4|9417|9422.6|9420.2|9419.2|9416.8|267
1670286300000|2022-12-06 00:25:00|9419.5|9417.1|9418|9415.6|9419.6|9417.2|9417|9414.6|289
1670286600000|2022-12-06 00:30:00|9417.7|9416.2|9417.2|9414.8|9418.5|9416.6|9416|9414|284
1670286900000|2022-12-06 00:35:00|9417.7|9415.3|9418.3|9415.9|9418.8|9416.4|9416.8|9414.4|266
1670287200000|2022-12-06 00:40:00|9418.4|9416|9420.9|9418.5|9421.1|9418.7|9418|9415.7|263
1670287500000|2022-12-06 00:45:00|9421|9418.6|9420.9|9418.5|9422.9|9420.9|9420.5|9418.1|303
1670287800000|2022-12-06 00:50:00|9421.2|9418.8|9420|9417.6|9421.2|9418.8|9419|9416.6|249
1670288100000|2022-12-06 00:55:00|9419.8|9417.4|9418.2|9415.8|9420.2|9417.8|9417.7|9415.3|247
1670288400000|2022-12-06 01:00:00|9418|9415.6|9423|9420.6|9425.2|9422.8|9417.5|9415.1|364
1670288700000|2022-12-06 01:05:00|9422.9|9420.5|9420.2|9417.8|9423.1|9420.7|9419.4|9417|352
1670289000000|2022-12-06 01:10:00|9420.4|9418|9417.6|9415.2|9420.6|9418.2|9416.3|9413.9|300
1670289300000|2022-12-06 01:15:00|9417.7|9415.3|9414|9411.6|9418.5|9416.1|9413.8|9411.4|242
1670289600000|2022-12-06 01:20:00|9413.9|9411.5|9411.7|9409.3|9414.8|9412.4|9410.2|9408.3|338
1670289900000|2022-12-06 01:25:00|9411.8|9409.4|9412.3|9409.9|9413.2|9411.3|9410.7|9408.3|260
1670290200000|2022-12-06 01:30:00|9412.4|9410|9415.5|9413.1|9415.7|9413.3|9412.3|9409.9|303
1670290500000|2022-12-06 01:35:00|9415.7|9413.3|9415.9|9413.5|9416.2|9413.8|9414.9|9412.5|326
1670290800000|2022-12-06 01:40:00|9416|9413.6|9412.9|9410.5|9416|9413.6|9412.5|9410.1|311
1670291100000|2022-12-06 01:45:00|9412.8|9410.4|9414.4|9412|9416.1|9413.7|9411.2|9408.8|347
1670291400000|2022-12-06 01:50:00|9414.5|9412.1|9412.9|9410.5|9414.9|9412.5|9412.8|9410.4|261
1670291700000|2022-12-06 01:55:00|9413|9410.6|9416|9413.6|9416.2|9413.8|9412.7|9410.3|258
1670292000000|2022-12-06 02:00:00|9416.1|9413.7|9417.5|9415.1|9419|9416.6|9415.8|9413.4|295
1670292300000|2022-12-06 02:05:00|9417.3|9414.9|9415.9|9413.5|9417.5|9415.1|9414.8|9412.8|296
1670292600000|2022-12-06 02:10:00|9416|9413.6|9414.6|9413.1|9416.4|9414|9413|9410.9|304
1670292900000|2022-12-06 02:15:00|9414.5|9413|9416.1|9413.7|9416.3|9414.1|9413.1|9411.2|287
1670293200000|2022-12-06 02:20:00|9416|9413.6|9418.5|9417|9419|9417|9416|9413.6|257
1670293500000|2022-12-06 02:25:00|9418.6|9417.1|9429.6|9427.2|9430.1|9427.7|9418.4|9416.5|392
1670293800000|2022-12-06 02:30:00|9429.5|9427.1|9431.3|9428.9|9431.5|9429.1|9428.2|9425.8|355
1670294100000|2022-12-06 02:35:00|9431.4|9429|9432.5|9430.1|9434.8|9432.5|9431|9428.6|344
1670294400000|2022-12-06 02:40:00|9432.4|9430|9429.7|9427.3|9432.7|9430.3|9427|9424.6|280
1670294700000|2022-12-06 02:45:00|9429.6|9427.2|9428.4|9426|9431.5|9429.3|9426|9423.6|291
1670295000000|2022-12-06 02:50:00|9428.5|9426.1|9427.3|9424.9|9429.9|9427.5|9426.4|9424|320
1670295300000|2022-12-06 02:55:00|9427.4|9425|9428.2|9425.8|9428.3|9425.9|9426.4|9424|233
1670295600000|2022-12-06 03:00:00|9428.1|9425.7|9425.8|9423.4|9428.1|9425.7|9425.4|9423|206
1670295900000|2022-12-06 03:05:00|9425.5|9423.1|9424|9421.6|9425.6|9423.2|9423.7|9421.4|228
1670296200000|2022-12-06 03:10:00|9423.9|9421.5|9419.4|9417|9424|9421.6|9419.4|9417|268
1670296500000|2022-12-06 03:15:00|9419.3|9416.9|9420.2|9417.8|9420.3|9417.9|9419.2|9416.8|232
1670296800000|2022-12-06 03:20:00|9420.1|9417.7|9419.6|9417.2|9420.9|9418.9|9418.7|9416.3|194
1670297100000|2022-12-06 03:25:00|9419.5|9417.1|9419.2|9416.8|9420.3|9418.4|9419|9416.6|145
1670297400000|2022-12-06 03:30:00|9419.4|9417|9422.2|9419.8|9423.1|9420.7|9417.9|9415.5|301
1670297700000|2022-12-06 03:35:00|9422.3|9419.9|9422.1|9419.7|9422.8|9420.6|9417.7|9415.3|344
1670298000000|2022-12-06 03:40:00|9422.2|9419.8|9424.7|9422.3|9425.2|9422.8|9421.6|9419.2|311
1670298300000|2022-12-06 03:45:00|9424.3|9421.9|9424.4|9422|9425|9423.3|9423.6|9421.2|192
1670298600000|2022-12-06 03:50:00|9424.3|9421.9|9427.4|9425.9|9428.8|9426.4|9423.7|9421.3|220
1670298900000|2022-12-06 03:55:00|9428.1|9425.7|9426.5|9424.1|9428.6|9426.8|9425.2|9423.2|208
1670299200000|2022-12-06 04:00:00|9426.4|9424|9427.5|9425.1|9427.7|9425.3|9425.3|9423.3|186
1670299500000|2022-12-06 04:05:00|9427.6|9425.2|9427|9424.6|9428.5|9426.6|9426.3|9423.9|200
1670299800000|2022-12-06 04:10:00|9427.1|9424.7|9425.7|9423.3|9428.5|9426.1|9425.6|9423.2|229
1670300100000|2022-12-06 04:15:00|9425.8|9423.4|9424.4|9422|9427|9424.6|9423.1|9420.7|290
1670300400000|2022-12-06 04:20:00|9424.3|9421.9|9422.8|9420.4|9424.8|9422.4|9421.9|9419.5|234
1670300700000|2022-12-06 04:25:00|9422.7|9420.3|9423.6|9422.1|9424.7|9422.9|9422|9419.6|200
1670301000000|2022-12-06 04:30:00|9423.7|9422.2|9426.4|9424|9428.9|9426.9|9423.5|9421.6|295
1670301300000|2022-12-06 04:35:00|9426.3|9423.9|9426.5|9424.1|9426.9|9424.5|9425.5|9423.1|188
1670301600000|2022-12-06 04:40:00|9426.4|9424|9424.2|9421.8|9426.6|9424.2|9424|9421.6|194
1670301900000|2022-12-06 04:45:00|9424.3|9421.9|9425.7|9423.3|9426.4|9424|9424|9421.6|131
1670302200000|2022-12-06 04:50:00|9425.8|9423.4|9426.2|9423.8|9426.6|9424.7|9424.5|9422.2|163
1670302500000|2022-12-06 04:55:00|9426.1|9423.7|9428.8|9426.4|9429|9426.6|9426.1|9423.7|150
1670302800000|2022-12-06 05:00:00|9428.9|9426.5|9428.1|9425.7|9430|9427.6|9427.6|9425.2|212
1670303100000|2022-12-06 05:05:00|9428.2|9425.8|9427.7|9425.3|9429.2|9426.8|9427|9424.6|198
1670303400000|2022-12-06 05:10:00|9427.8|9425.4|9429.9|9427.5|9430|9427.6|9427.1|9424.7|163
1670303700000|2022-12-06 05:15:00|9429.6|9427.2|9427|9424.6|9429.8|9427.4|9427|9424.6|130
1670304000000|2022-12-06 05:20:00|9427.1|9424.7|9427.7|9425.3|9427.8|9425.4|9425.7|9423.3|220
1670304300000|2022-12-06 05:25:00|9427.8|9425.4|9431.4|9429|9431.7|9429.7|9427.5|9425.1|211
1670304600000|2022-12-06 05:30:00|9431.2|9428.8|9434.3|9431.9|9434.9|9432.5|9431.1|9428.7|365
1670304900000|2022-12-06 05:35:00|9434.4|9432|9436|9433.6|9436.1|9433.7|9433.4|9431|206
1670305200000|2022-12-06 05:40:00|9435.9|9433.5|9436.2|9433.8|9436.9|9434.5|9434.3|9431.9|275
1670305500000|2022-12-06 05:45:00|9436.1|9433.7|9434.9|9432.5|9436.5|9434.1|9434.2|9431.8|232
1670305800000|2022-12-06 05:50:00|9435|9432.6|9435|9432.6|9435.3|9432.9|9432.5|9430.1|231
1670306100000|2022-12-06 05:55:00|9434.9|9432.5|9430.6|9428.2|9435|9432.6|9429.8|9427.4|272
1670306400000|2022-12-06 06:00:00|9430.5|9428.1|9433|9430.6|9433.3|9430.9|9430.5|9428.1|224
1670306700000|2022-12-06 06:05:00|9432.9|9430.5|9435.5|9433.1|9436.3|9433.9|9432|9429.6|217
1670307000000|2022-12-06 06:10:00|9435.6|9433.2|9441.5|9439.1|9442.1|9439.7|9435.6|9433.2|247
1670307300000|2022-12-06 06:15:00|9441.4|9439|9443.8|9441.4|9444.2|9441.8|9440.9|9438.5|289
1670307600000|2022-12-06 06:20:00|9443.9|9441.5|9445.6|9443.2|9446.4|9444|9443.6|9441.4|360
1670307900000|2022-12-06 06:25:00|9445.7|9443.1|9446|9443.6|9446.2|9444.3|9444.9|9442.5|217
1670308200000|2022-12-06 06:30:00|9445.9|9443.5|9443|9440.6|9445.9|9443.5|9442.4|9440|224
1670308500000|2022-12-06 06:35:00|9442.9|9440.5|9444.3|9441.9|9444.5|9442.1|9441.5|9439.1|238
1670308800000|2022-12-06 06:40:00|9444.4|9442|9441.9|9439.5|9444.6|9442.2|9441.6|9439.2|212
1670309100000|2022-12-06 06:45:00|9442.9|9440.5|9448.6|9446.2|9448.7|9446.3|9442.9|9440.5|303
1670309400000|2022-12-06 06:50:00|9448.7|9446.3|9455.3|9452.9|9455.3|9452.9|9448.7|9446.3|348
1670309700000|2022-12-06 06:55:00|9455.2|9452.8|9451|9448.6|9457.4|9455|9450.3|9447.9|373
1670310000000|2022-12-06 07:00:00|9451.6|9449.2|9451.9|9449.5|9457.1|9454.7|9449.7|9447.3|421
1670310300000|2022-12-06 07:05:00|9450.7|9448.3|9448.9|9446.5|9455|9453.2|9448.6|9446.2|346
1670310600000|2022-12-06 07:10:00|9449|9446.6|9445.9|9443.5|9449.2|9446.8|9445.4|9443|290
1670310900000|2022-12-06 07:15:00|9446|9443.6|9442.7|9440.3|9447.8|9445.9|9442.3|9440.2|297
1670311200000|2022-12-06 07:20:00|9442.8|9440.4|9441.5|9439.1|9443.6|9441.2|9437.7|9435.4|376
1670311500000|2022-12-06 07:25:00|9441.4|9439|9445.8|9444.3|9446.8|9444.8|9440.5|9438.1|353
1670311800000|2022-12-06 07:30:00|9445.9|9444.4|9448.5|9446.1|9449.6|9447.4|9442.5|9440.5|362
1670312100000|2022-12-06 07:35:00|9448.6|9446.2|9440.3|9437.9|9449.8|9447.5|9439.8|9437.4|373
1670312400000|2022-12-06 07:40:00|9440.4|9438|9435.9|9433.5|9440.8|9438.5|9434.1|9431.7|321
1670312700000|2022-12-06 07:45:00|9436|9433.6|9439.2|9436.8|9440.2|9438|9435.4|9433.5|320
1670313000000|2022-12-06 07:50:00|9439.6|9437.2|9438.1|9435.7|9440.5|9438.4|9437.3|9435.4|347
1670313300000|2022-12-06 07:55:00|9438.2|9435.8|9435.6|9434.1|9438.5|9436.1|9431.1|9428.7|510
1670313600000|2022-12-06 08:00:00|9435.5|9434|9423|9420.6|9437.4|9435.9|9422.2|9419.8|617
1670313900000|2022-12-06 08:05:00|9423.1|9420.7|9425.2|9422.8|9430.1|9427.7|9421.8|9420.2|432
1670314200000|2022-12-06 08:10:00|9425.3|9422.9|9427.5|9426|9432|9429.8|9425.3|9422.9|413
1670314500000|2022-12-06 08:15:00|9427.6|9426.1|9428.6|9427.1|9430.2|9428.2|9423.7|9421.6|529
1670314800000|2022-12-06 08:20:00|9428.5|9427|9436.6|9435.1|9437.2|9435.4|9426.6|9425|499
1670315100000|2022-12-06 08:25:00|9436.7|9435.2|9440.1|9437.7|9441.7|9440|9433.9|9431.9|394
1670315400000|2022-12-06 08:30:00|9440|9438.5|9437|9435.5|9443.8|9442.1|9436.7|9434.9|577
1670315700000|2022-12-06 08:35:00|9437.1|9435.6|9439|9436.6|9440.8|9438.4|9432|9429.7|524
1670316000000|2022-12-06 08:40:00|9438.9|9436.5|9426.4|9424|9439.3|9437.2|9424.3|9421.9|536
1670316300000|2022-12-06 08:45:00|9426.5|9424.1|9431.8|9429.4|9433.6|9431.5|9426.4|9424|475
1670316600000|2022-12-06 08:50:00|9431.9|9429.5|9435|9432.6|9435.1|9432.9|9429.8|9427.4|363
1670316900000|2022-12-06 08:55:00|9434.9|9432.5|9438.1|9435.7|9438.5|9436.4|9431.6|9429.6|432
1670317200000|2022-12-06 09:00:00|9438|9435.6|9436.1|9433.7|9439.3|9436.9|9434.5|9432.1|454
1670317500000|2022-12-06 09:05:00|9436.2|9433.8|9432.9|9430.5|9438.9|9436.8|9429.4|9427.4|438
1670317800000|2022-12-06 09:10:00|9433|9430.6|9437.2|9434.8|9439.9|9437.5|9430.9|9428.5|425
1670318100000|2022-12-06 09:15:00|9437.3|9434.9|9433.9|9431.5|9437.3|9435.7|9433.1|9430.9|450
1670318400000|2022-12-06 09:20:00|9434|9431.6|9433.6|9431.2|9436.5|9434.1|9431.8|9429.5|385
1670318700000|2022-12-06 09:25:00|9433.8|9431.4|9431.8|9429.4|9434.6|9432.7|9430.1|9427.9|326
1670319000000|2022-12-06 09:30:00|9431.7|9429.3|9430.7|9428.3|9432.9|9430.7|9428.7|9427.1|322
1670319300000|2022-12-06 09:35:00|9430.8|9428.4|9429.2|9427.7|9431.8|9430.1|9427.8|9425.9|375
1670319600000|2022-12-06 09:40:00|9429.1|9427.6|9430.4|9428.9|9430.7|9429|9427.8|9426.1|336
1670319900000|2022-12-06 09:45:00|9430.3|9428.8|9437.7|9435.3|9440.8|9438.4|9430.3|9428.6|367
1670320200000|2022-12-06 09:50:00|9437.8|9435.4|9433|9430.6|9437.8|9435.4|9432.3|9429.9|445
1670320500000|2022-12-06 09:55:00|9433.2|9430.8|9434.6|9432.2|9440.2|9438.3|9432|9429.6|400
1670320800000|2022-12-06 10:00:00|9435.2|9432.8|9429.2|9427.7|9436.8|9434.8|9429.2|9427.7|432
1670321100000|2022-12-06 10:05:00|9429.1|9427.6|9425.2|9423.7|9430.6|9428.2|9423.7|9422|358
1670321400000|2022-12-06 10:10:00|9425.6|9423.2|9430.9|9428.5|9431.4|9429.7|9424.4|9422.3|302
1670321700000|2022-12-06 10:15:00|9431|9428.6|9424.3|9421.9|9433.3|9431.2|9423.7|9421.6|322
1670322000000|2022-12-06 10:20:00|9424.4|9422|9424.6|9422.2|9426.2|9424.6|9419.7|9417.9|353
1670322300000|2022-12-06 10:25:00|9424.7|9422.3|9424.3|9422.8|9427.2|9425.7|9423.1|9421.4|403
1670322600000|2022-12-06 10:30:00|9424.4|9422.9|9425.1|9422.7|9426.2|9424.2|9422.7|9421.2|427
1670322900000|2022-12-06 10:35:00|9425.3|9422.9|9422.5|9420.1|9427|9424.8|9421.6|9420|323
1670323200000|2022-12-06 10:40:00|9422.6|9420.2|9425.4|9423.9|9426.5|9424.7|9421.9|9420|318
1670323500000|2022-12-06 10:45:00|9425.3|9423.8|9424.4|9422|9426.4|9424.5|9422.2|9420|319
1670323800000|2022-12-06 10:50:00|9424.2|9422.7|9417.1|9415.6|9425.4|9423.3|9416.1|9414.2|394
1670324100000|2022-12-06 10:55:00|9417.5|9416|9417.8|9416.3|9419.6|9417.9|9415.6|9413.2|373
1670324400000|2022-12-06 11:00:00|9418|9416.5|9415.7|9413.3|9419.2|9416.8|9414|9411.6|399
1670324700000|2022-12-06 11:05:00|9416|9413.6|9415.5|9414|9417.2|9415.3|9411.3|9409|380
1670325000000|2022-12-06 11:10:00|9415.4|9413.9|9412.3|9410.8|9415.8|9414.1|9411.5|9409.7|373
1670325300000|2022-12-06 11:15:00|9412.4|9410.9|9401.7|9400.2|9413.2|9411.4|9401.6|9399.7|371
1670325600000|2022-12-06 11:20:00|9401.8|9400.3|9407.8|9405.4|9408.1|9405.7|9400.4|9398.7|431
1670325900000|2022-12-06 11:25:00|9407.9|9405.5|9407.9|9405.5|9408.8|9407.2|9403.9|9401.8|333
1670326200000|2022-12-06 11:30:00|9407.8|9405.4|9402.9|9400.5|9408.2|9406.3|9402.6|9400.2|364
1670326500000|2022-12-06 11:35:00|9402.8|9400.4|9406.5|9404.1|9406.5|9404.1|9397.2|9395.2|386
1670326800000|2022-12-06 11:40:00|9406.4|9404|9408.4|9406|9409.2|9407.2|9405.5|9403.6|395
1670327100000|2022-12-06 11:45:00|9408.5|9406.1|9406.3|9403.9|9408.9|9407|9405|9403|349
1670327400000|2022-12-06 11:50:00|9406.5|9404.1|9406.4|9404|9410.7|9408.6|9405.1|9402.8|363
1670327700000|2022-12-06 11:55:00|9406.6|9404.2|9404.2|9401.8|9408.3|9406.3|9401.6|9399.2|411
1670328000000|2022-12-06 12:00:00|9403.9|9402.4|9405.7|9403.3|9406.8|9404.8|9402.9|9401|398
1670328300000|2022-12-06 12:05:00|9405|9403.5|9401.5|9399.1|9405.5|9403.9|9400.7|9399|400
1670328600000|2022-12-06 12:10:00|9401.2|9399.7|9400.9|9399.4|9404.6|9402.7|9397.9|9396.4|319
1670328900000|2022-12-06 12:15:00|9400.8|9399.3|9401.8|9400.3|9402.1|9400.3|9396.3|9394.8|364
1670329200000|2022-12-06 12:20:00|9401.7|9400.2|9401|9398.6|9401.9|9400.4|9396.5|9394.5|384
1670329500000|2022-12-06 12:25:00|9401.2|9398.8|9392.9|9391.4|9401.3|9399.2|9390|9388.2|435
1670329800000|2022-12-06 12:30:00|9392.8|9391.3|9391.3|9389.8|9394.3|9392.4|9389.5|9388|321
1670330100000|2022-12-06 12:35:00|9391.4|9389.9|9387.4|9385.9|9392.7|9391.2|9386.1|9384|343
1670330400000|2022-12-06 12:40:00|9387.7|9386.2|9392.9|9390.5|9395.7|9393.3|9386.7|9385|376
1670330700000|2022-12-06 12:45:00|9393|9390.6|9392.1|9390.6|9394.1|9392|9389.5|9387.9|390
1670331000000|2022-12-06 12:50:00|9392|9390.5|9388.9|9387.4|9392.7|9390.9|9388.1|9386.2|358
1670331300000|2022-12-06 12:55:00|9389|9387.5|9385.3|9382.9|9390.6|9388.7|9383.8|9382.1|358
1670331600000|2022-12-06 13:00:00|9384.8|9382.4|9386.2|9383.8|9388.6|9387|9384.2|9382.4|502
1670331900000|2022-12-06 13:05:00|9386.3|9383.9|9390|9388.5|9390.5|9389|9385.2|9383.1|400
1670332200000|2022-12-06 13:10:00|9390.1|9388.6|9389.1|9386.7|9391.4|9389.6|9386.6|9384.7|494
1670332500000|2022-12-06 13:15:00|9389.2|9386.8|9389.9|9387.5|9394.5|9393|9388|9386.2|427
1670332800000|2022-12-06 13:20:00|9387|9385.5|9383|9380.6|9388.8|9386.4|9382.4|9380.4|469
1670333100000|2022-12-06 13:25:00|9383.1|9380.7|9386.5|9384.1|9388.9|9386.8|9382.5|9380.6|366
1670333400000|2022-12-06 13:30:00|9386.6|9384.2|9387.8|9385.4|9387.9|9386.1|9381.8|9380.2|499
1670333700000|2022-12-06 13:35:00|9387.9|9385.5|9392.6|9390.2|9394.4|9392.3|9386.4|9384.4|517
1670334000000|2022-12-06 13:40:00|9392.7|9390.3|9394.6|9392.2|9396.3|9394.4|9390.5|9389|416
1670334300000|2022-12-06 13:45:00|9394.9|9392.5|9398.3|9395.9|9399.4|9397.4|9392|9389.9|468
1670334600000|2022-12-06 13:50:00|9398.4|9396|9398.5|9396.1|9400.4|9398.5|9393.9|9391.9|438
1670334900000|2022-12-06 13:55:00|9398.4|9396|9388.7|9387.2|9398.4|9396.2|9387.9|9386.4|423
1670335200000|2022-12-06 14:00:00|9387.2|9385.7|9394.1|9391.7|9394.3|9392.4|9386.2|9384.4|434
1670335500000|2022-12-06 14:05:00|9394|9391.6|9391.5|9389.1|9394.1|9392|9389.9|9387.8|492
1670335800000|2022-12-06 14:10:00|9391|9389.5|9388.3|9385.9|9392.9|9390.9|9387|9385|496
1670336100000|2022-12-06 14:15:00|9388.4|9386|9393.6|9391.2|9394.9|9393|9387.6|9385.5|489
1670336400000|2022-12-06 14:20:00|9393.7|9391.3|9390.8|9389.3|9396.6|9394.8|9390.2|9388.4|462
1670336700000|2022-12-06 14:25:00|9390.9|9389.4|9393.8|9392.3|9395.9|9394|9388.1|9386.3|428
1670337000000|2022-12-06 14:30:00|9393.6|9392.1|9387.8|9386.3|9397.6|9395.7|9387.2|9385.4|552
1670337300000|2022-12-06 14:35:00|9387.9|9386.4|9386.9|9384.5|9388.7|9387.2|9382.4|9380|553
1670337600000|2022-12-06 14:40:00|9387|9384.6|9394.3|9391.9|9396|9393.6|9384.3|9381.9|620
1670337900000|2022-12-06 14:45:00|9394.2|9391.8|9401.5|9399.1|9405.7|9403.7|9394.2|9391.8|747
1670338200000|2022-12-06 14:50:00|9401.4|9399|9407.6|9406.1|9409|9406.6|9400.6|9398.3|566
1670338500000|2022-12-06 14:55:00|9407.5|9406|9409.6|9407.2|9410.3|9408.4|9405.4|9403.3|632
1670338800000|2022-12-06 15:00:00|9409.8|9407.4|9411.2|9409.7|9414.4|9412.5|9403.9|9402.3|834
1670339100000|2022-12-06 15:05:00|9411.5|9410|9417|9414.6|9418.4|9416.9|9410|9408.2|574
1670339400000|2022-12-06 15:10:00|9416.7|9415.2|9421|9419.5|9421.5|9420|9414.1|9412.6|486
1670339700000|2022-12-06 15:15:00|9421.1|9419.6|9421.8|9419.4|9425.7|9423.6|9420.1|9418.2|627
1670340000000|2022-12-06 15:20:00|9421.1|9419.6|9409.5|9407.1|9421.8|9420|9408.8|9406.8|767
1670340300000|2022-12-06 15:25:00|9409.7|9407.3|9413.1|9411.6|9417.6|9415.7|9407.9|9405.5|628
1670340600000|2022-12-06 15:30:00|9412|9410.5|9414.3|9411.9|9414.8|9412.7|9408.1|9406.6|664
1670340900000|2022-12-06 15:35:00|9414.4|9412|9410.2|9408.7|9415.9|9414|9409.1|9407.6|633
1670341200000|2022-12-06 15:40:00|9409.9|9408.4|9399.9|9397.5|9412.1|9410.3|9399.3|9397.5|686
1670341500000|2022-12-06 15:45:00|9399.8|9397.4|9398.1|9395.7|9401.5|9399.1|9396.5|9394.7|737
1670341800000|2022-12-06 15:50:00|9398.2|9395.8|9401.9|9400.4|9403.1|9401.4|9396.3|9394.8|643
1670342100000|2022-12-06 15:55:00|9401.8|9400.3|9400.9|9399.4|9402.6|9400.6|9398.1|9396.3|817
1670342400000|2022-12-06 16:00:00|9400.8|9399.3|9392.7|9390.3|9401.3|9399.3|9390.5|9388.5|793
1670342700000|2022-12-06 16:05:00|9392.6|9390.2|9390.2|9387.8|9393|9391.2|9385.7|9383.9|729
1670343000000|2022-12-06 16:10:00|9390.1|9387.7|9386.8|9384.4|9390.1|9387.7|9382.4|9380|619
1670343300000|2022-12-06 16:15:00|9386.9|9384.5|9393.4|9391|9393.9|9392|9386.8|9384.4|667
1670343600000|2022-12-06 16:20:00|9393.3|9390.9|9392.2|9390.7|9394.7|9392.7|9391|9389.4|419
1670343900000|2022-12-06 16:25:00|9392.4|9390.9|9394.6|9392.2|9395.5|9394|9392.1|9389.9|483
1670344200000|2022-12-06 16:30:00|9394.5|9392.1|9392.9|9390.5|9395.6|9393.2|9389.7|9387.3|452
1670344500000|2022-12-06 16:35:00|9392.7|9390.3|9396|9393.6|9397.3|9395.2|9392.3|9389.9|388
1670344800000|2022-12-06 16:40:00|9395.9|9393.5|9399.9|9397.5|9400.5|9398.7|9394.8|9392.4|443
1670345100000|2022-12-06 16:45:00|9400|9397.6|9405.2|9402.8|9405.5|9403.1|9398.3|9396.4|363
1670345400000|2022-12-06 16:50:00|9404.5|9403|9407.3|9404.9|9407.9|9405.9|9403.8|9402.3|398
1670345700000|2022-12-06 16:55:00|9407.4|9405|9407.7|9405.3|9410.2|9408.6|9404.3|9402|566
1670346000000|2022-12-06 17:00:00|9407.6|9405.2|9409.2|9407.7|9410.5|9408.4|9406.7|9404.6|429
1670346300000|2022-12-06 17:05:00|9409.1|9407.6|9411|9408.6|9412.6|9410.9|9409.1|9407.6|356
1670346600000|2022-12-06 17:10:00|9411.1|9408.7|9415.3|9412.9|9415.4|9413|9410.4|9408.5|293
1670346900000|2022-12-06 17:15:00|9414.5|9413|9420.1|9418.6|9420.7|9418.8|9414.2|9412.7|388
1670347200000|2022-12-06 17:20:00|9420|9418.5|9414.7|9413.2|9420|9418.5|9413.7|9412.2|408
1670347500000|2022-12-06 17:25:00|9414.5|9413|9415.9|9414.4|9417.2|9415.7|9414.2|9412.7|358
1670347800000|2022-12-06 17:30:00|9415.8|9414.3|9414.9|9413.4|9417.7|9416.2|9414.4|9412.6|378
1670348100000|2022-12-06 17:35:00|9414.7|9413.2|9414.7|9413.2|9417|9415.5|9414.3|9412.8|348
1670348400000|2022-12-06 17:40:00|9414.6|9413.1|9415.3|9413.8|9416|9414.4|9413.9|9412.4|294
1670348700000|2022-12-06 17:45:00|9415.2|9413.7|9417.8|9416.3|9419.2|9417.7|9414.7|9413.2|269
1670349000000|2022-12-06 17:50:00|9417.7|9416.2|9419.3|9417.8|9420.2|9418.7|9415.7|9414.2|236
1670349300000|2022-12-06 17:55:00|9419.2|9417.7|9418.1|9416.6|9420.1|9418.6|9416.5|9414.6|328
1670349600000|2022-12-06 18:00:00|9418.2|9416.7|9417.3|9415.8|9420.9|9419.4|9417.3|9415.8|326
1670349900000|2022-12-06 18:05:00|9417.4|9415.9|9418.4|9416.9|9419.3|9417.5|9416.6|9414.7|255
1670350200000|2022-12-06 18:10:00|9418.3|9416.8|9417.4|9415.9|9419.1|9417.2|9415.5|9413.6|371
1670350500000|2022-12-06 18:15:00|9417.2|9415.7|9420.5|9419|9421.4|9419.9|9417.2|9415.6|277
1670350800000|2022-12-06 18:20:00|9420.4|9418.9|9422|9420.5|9422.7|9421|9419.4|9417.9|215
1670351100000|2022-12-06 18:25:00|9422.1|9420.6|9420.4|9418.9|9424.9|9422.9|9420.4|9418.9|334
1670351400000|2022-12-06 18:30:00|9420.5|9419|9422|9419.6|9424.4|9422.3|9419.6|9417.7|300
1670351700000|2022-12-06 18:35:00|9421.9|9419.5|9419.9|9417.5|9421.9|9419.6|9417.4|9415.6|380
1670352000000|2022-12-06 18:40:00|9419.8|9417.4|9419.7|9418.2|9421|9419|9418.9|9417|263
1670352300000|2022-12-06 18:45:00|9419.8|9418.3|9422.7|9421.2|9422.7|9421.2|9419.6|9417.9|183
1670352600000|2022-12-06 18:50:00|9422.8|9421.3|9424.1|9422.6|9424.3|9422.8|9421.5|9419.8|397
1670352900000|2022-12-06 18:55:00|9424|9422.5|9425.4|9423.9|9427.1|9425.1|9423.5|9421.9|242
1670353200000|2022-12-06 19:00:00|9425|9423.5|9423.4|9421.9|9425.1|9423.5|9422.9|9421.2|239
1670353500000|2022-12-06 19:05:00|9423.5|9422|9425.7|9423.3|9428.4|9426.6|9423.1|9421.2|379
1670353800000|2022-12-06 19:10:00|9425.9|9423.5|9425.5|9423.1|9427.5|9425.5|9423.3|9421.5|330
1670354100000|2022-12-06 19:15:00|9425.7|9423.3|9423.3|9420.9|9426.1|9423.9|9421.8|9419.9|240
1670354400000|2022-12-06 19:20:00|9423.4|9421|9421.5|9419.1|9423.5|9421.1|9420.8|9418.4|318
1670354700000|2022-12-06 19:25:00|9421.6|9419.2|9423.9|9422.4|9424.2|9422.7|9419.6|9417.8|240
1670355000000|2022-12-06 19:30:00|9424|9422.5|9426.7|9425.2|9427.3|9425.4|9423|9421.3|290
1670355300000|2022-12-06 19:35:00|9426.8|9425.3|9424.3|9421.9|9426.9|9425.3|9423.3|9421.4|244
1670355600000|2022-12-06 19:40:00|9424.4|9422|9419.5|9417.1|9424.8|9423.3|9417.6|9416.1|370
1670355900000|2022-12-06 19:45:00|9419.6|9417.2|9420.5|9419|9422|9420.1|9419.6|9417.2|306
1670356200000|2022-12-06 19:50:00|9420.6|9419.1|9420.7|9419.2|9423.1|9421.1|9420.1|9418.1|321
1670356500000|2022-12-06 19:55:00|9420.6|9419.1|9421.5|9420|9421.9|9420.1|9419.8|9418.1|338
1670356800000|2022-12-06 20:00:00|9421.7|9420.2|9421.1|9419.6|9421.8|9420.3|9418|9416.5|322
1670357100000|2022-12-06 20:05:00|9421|9419.5|9420.6|9419.1|9421.4|9419.5|9419.6|9417.7|242
1670357400000|2022-12-06 20:10:00|9420.2|9418.7|9419.9|9418.4|9421.2|9419.3|9418.9|9417.3|209
1670357700000|2022-12-06 20:15:00|9419.8|9418.3|9422|9420.5|9423.6|9421.6|9419.7|9418.2|328
1670358000000|2022-12-06 20:20:00|9421.9|9420.4|9419.8|9417.4|9421.9|9420.4|9418.1|9416.3|391
1670358300000|2022-12-06 20:25:00|9419.9|9417.5|9419.7|9418.2|9421.3|9419.3|9418.7|9416.8|331
1670358600000|2022-12-06 20:30:00|9419.8|9418.3|9420.9|9419.4|9421.5|9420|9417.7|9416.2|278
1670358900000|2022-12-06 20:35:00|9420.7|9419.2|9419.8|9418.3|9421.5|9420|9419.7|9417.7|215
1670359200000|2022-12-06 20:40:00|9419.9|9418.4|9422.2|9419.8|9422.2|9420.2|9419.6|9417.6|204
1670359500000|2022-12-06 20:45:00|9422.1|9419.7|9421.6|9419.2|9423.1|9421.1|9420.9|9418.9|193
1670359800000|2022-12-06 20:50:00|9421.5|9419.1|9417.8|9416.3|9421.5|9419.1|9417.4|9415.9|192
1670360100000|2022-12-06 20:55:00|9417.7|9416.2|9417.5|9416|9419.3|9417.8|9416.6|9415.1|230
1670360400000|2022-12-06 21:00:00|9417.4|9415.9|9418.9|9417.4|9419.9|9418|9416.4|9414.9|212
1670360700000|2022-12-06 21:05:00|9419|9417.5|9419.8|9417.4|9420.3|9418.3|9418.6|9416.7|150
1670361000000|2022-12-06 21:10:00|9419.9|9417.5|9423.3|9420.9|9423.4|9421.6|9419.8|9417.5|193
1670361300000|2022-12-06 21:15:00|9423.4|9421|9421.6|9420.1|9423.4|9421.3|9421.5|9419.6|105
1670361600000|2022-12-06 21:20:00|9421.5|9420|9420.6|9418.2|9421.9|9420|9419.7|9418.1|131
1670361900000|2022-12-06 21:25:00|9420.7|9418.3|9420.7|9418.3|9420.8|9419|9417.5|9415.5|171
1670362200000|2022-12-06 21:30:00|9421.3|9418.9|9420.7|9419.2|9421.9|9419.5|9420.4|9418.7|114
1670362500000|2022-12-06 21:35:00|9420.6|9419.1|9421.5|9420|9422.2|9420.2|9420.5|9418.9|142
1670362800000|2022-12-06 21:40:00|9421.4|9419.9|9420.4|9418|9422.2|9420.1|9419.8|9417.8|137
1670363100000|2022-12-06 21:45:00|9420.5|9418.1|9421.9|9419.5|9422.3|9419.9|9419.7|9417.3|118
1670363400000|2022-12-06 21:50:00|9422|9419.6|9421.7|9419.3|9422.6|9420.2|9421.1|9418.7|121
1670363700000|2022-12-06 21:55:00|9421.8|9419.4|9420|9415|9424.6|9421|9420|9415|259
1670364000000|2022-12-06 22:00:00|9420.4|9415.4|9417.4|9412.4|9420.9|9415.9|9417.2|9412.2|41
1670364300000|2022-12-06 22:05:00|9414.4|9409.4|9417|9412|9418.8|9413.8|9414.4|9409.4|36
1670364600000|2022-12-06 22:10:00|9417.1|9412.1|9417|9412|9419|9414|9416.9|9411.9|40
1670364900000|2022-12-06 22:15:00|9417.1|9412.1|9417.9|9412.9|9418.1|9413.1|9416.5|9411.5|24
1670365200000|2022-12-06 22:20:00|9418.3|9413.3|9418.8|9413.8|9419.6|9414.6|9416.9|9411.9|25
1670365500000|2022-12-06 22:25:00|9419.6|9414.6|9417.9|9412.9|9419.6|9414.6|9414.3|9409.3|41
1670365800000|2022-12-06 22:30:00|9417.7|9412.7|9419.2|9414.2|9420.6|9415.6|9417.7|9412.7|296
1670366100000|2022-12-06 22:35:00|9419.1|9414.1|9421.4|9416.4|9421.6|9416.6|9418.2|9413.2|98
1670366400000|2022-12-06 22:40:00|9421.5|9416.5|9420.1|9415.1|9421.5|9416.5|9418.9|9413.9|145
1670366700000|2022-12-06 22:45:00|9419.4|9414.4|9422.2|9417.2|9423.8|9418.8|9417.7|9412.7|109
1670367000000|2022-12-06 22:50:00|9422|9417|9421.5|9416.5|9423.6|9418.6|9420.8|9415.8|678
1670367300000|2022-12-06 22:55:00|9421.4|9416.4|9423.9|9418.9|9425.4|9420.4|9421.1|9416.1|444
1670367600000|2022-12-06 23:00:00|9424.3|9419.3|9420.2|9417.3|9425.2|9420.2|9419.1|9414.1|310
1670367900000|2022-12-06 23:05:00|9420.3|9417.2|9418.9|9416.3|9421.2|9417.6|9418.7|9415.4|275
1670368200000|2022-12-06 23:10:00|9419|9416.6|9417|9414.3|9420|9416.9|9416.5|9413.8|252
1670368500000|2022-12-06 23:15:00|9417.2|9414.4|9417.4|9414.7|9417.7|9414.8|9417|9414.2|420
1670368800000|2022-12-06 23:20:00|9417.5|9414.8|9419.5|9417.1|9419.5|9417.1|9416.7|9414.3|310
1670369100000|2022-12-06 23:25:00|9419.6|9417.2|9418.9|9416.5|9419.6|9417.2|9418.9|9416.5|181
1670369400000|2022-12-06 23:30:00|9418.8|9416.4|9421.2|9418.8|9421.9|9419.5|9418.8|9416.4|143
1670369700000|2022-12-06 23:35:00|9421.5|9419.1|9419.5|9417.1|9422|9419.6|9419.4|9417|171
1670370000000|2022-12-06 23:40:00|9419.7|9417.3|9422.8|9420.4|9423|9420.6|9419.6|9417.2|167
1670370300000|2022-12-06 23:45:00|9422.7|9420.3|9422.7|9420.3|9423.2|9420.8|9422.3|9419.9|116
1670370600000|2022-12-06 23:50:00|9422.6|9420.2|9422.5|9420.1|9423.1|9420.7|9421.6|9419.2|131
1670370900000|2022-12-06 23:55:00|9422.4|9420|9421.9|9419.5|9422.6|9420.5|9421.6|9419.2|198
1670371200000|2022-12-07 00:00:00|9422|9419.6|9423.4|9421|9423.6|9421.7|9419.9|9417.5|228
1670371500000|2022-12-07 00:05:00|9423.5|9421.1|9422|9419.6|9423.7|9421.8|9421.4|9419.2|220
1670371800000|2022-12-07 00:10:00|9421.9|9419.5|9420.8|9418.4|9422.6|9420.2|9419.7|9417.4|197
1670372100000|2022-12-07 00:15:00|9420.7|9418.3|9422.9|9420.5|9423.4|9421|9420.7|9418.3|197
1670372400000|2022-12-07 00:20:00|9422.8|9420.4|9424|9422.5|9424.8|9422.8|9422.8|9420.4|172
1670372700000|2022-12-07 00:25:00|9423.9|9422.4|9423.8|9421.4|9424.8|9422.9|9423.7|9421.3|175
1670373000000|2022-12-07 00:30:00|9423.7|9421.3|9424|9422.5|9425.1|9422.8|9423.4|9421|206
1670373300000|2022-12-07 00:35:00|9423.9|9422.4|9425.7|9423.3|9425.9|9423.9|9423.8|9421.7|383
1670373600000|2022-12-07 00:40:00|9425.2|9423.7|9427.9|9426.4|9428.7|9426.6|9425.2|9423.4|165
1670373900000|2022-12-07 00:45:00|9427.8|9426.3|9428.4|9426|9428.7|9426.9|9427.2|9425.3|311
1670374200000|2022-12-07 00:50:00|9428.3|9425.9|9428.8|9426.4|9430.1|9427.7|9427.9|9425.8|178
1670374500000|2022-12-07 00:55:00|9428.7|9426.3|9426.8|9424.4|9430.2|9427.8|9426.8|9424.4|327
1670374800000|2022-12-07 01:00:00|9427|9424.6|9429.4|9427|9430|9427.6|9425.8|9423.4|256
1670375100000|2022-12-07 01:05:00|9429.3|9426.9|9433.2|9430.8|9433.5|9431.1|9427.9|9425.5|368
1670375400000|2022-12-07 01:10:00|9433.3|9430.9|9434.1|9431.7|9434.2|9431.8|9431.2|9428.9|317
1670375700000|2022-12-07 01:15:00|9434|9431.6|9432.3|9429.9|9434|9431.6|9431|9428.5|285
1670376000000|2022-12-07 01:20:00|9432.4|9430|9432.5|9430.1|9432.5|9430.1|9430.8|9428.4|212
1670376300000|2022-12-07 01:25:00|9432.4|9430|9433.1|9430.7|9434.3|9432.4|9432|9429.8|217
1670376600000|2022-12-07 01:30:00|9433|9430.6|9433.5|9431.1|9433.8|9431.8|9430|9427.6|387
1670376900000|2022-12-07 01:35:00|9433.6|9431.2|9430.8|9429.3|9433.6|9431.2|9430.2|9427.8|326
1670377200000|2022-12-07 01:40:00|9431|9429.5|9427.8|9425.4|9431.9|9429.9|9425.6|9423.2|336
1670377500000|2022-12-07 01:45:00|9427.7|9425.3|9427.1|9424.7|9429.8|9427.4|9425.8|9423.4|274
1670377800000|2022-12-07 01:50:00|9427.2|9424.8|9422.6|9420.2|9427.3|9424.9|9422.6|9420.2|369
1670378100000|2022-12-07 01:55:00|9422.5|9420.1|9421.2|9418.8|9423.8|9421.4|9419.3|9416.9|350
1670378400000|2022-12-07 02:00:00|9421.1|9418.7|9420.4|9418|9424.2|9422|9420.3|9417.9|304
1670378700000|2022-12-07 02:05:00|9420.3|9417.9|9422|9419.6|9422|9419.6|9418.7|9416.5|365
1670379000000|2022-12-07 02:10:00|9422.1|9419.7|9421.7|9420.2|9422.3|9420.4|9420.3|9418.2|320
1670379300000|2022-12-07 02:15:00|9421.8|9420.3|9422.2|9420.7|9424|9422.2|9421.4|9419.3|250
1670379600000|2022-12-07 02:20:00|9422.1|9420.6|9420.2|9418.7|9422.1|9420.6|9419.9|9418.1|235
1670379900000|2022-12-07 02:25:00|9420.3|9418.8|9418.8|9416.4|9422.2|9420.3|9417|9414.6|391
1670380200000|2022-12-07 02:30:00|9418.5|9416.1|9422|9419.6|9422.4|9420.3|9418|9415.6|372
1670380500000|2022-12-07 02:35:00|9421.9|9419.5|9418.3|9415.9|9422|9419.6|9417.5|9415.1|423
1670380800000|2022-12-07 02:40:00|9418.4|9416|9421.7|9419.3|9422|9419.6|9418.2|9415.9|330
1670381100000|2022-12-07 02:45:00|9421.9|9419.5|9419.5|9417.1|9422.1|9419.7|9418.5|9416.5|326
1670381400000|2022-12-07 02:50:00|9419.6|9417.2|9422|9419.6|9422.4|9420.5|9419|9417.1|265
1670381700000|2022-12-07 02:55:00|9421.8|9419.4|9423.2|9420.8|9423.2|9421.3|9421.1|9418.7|362
1670382000000|2022-12-07 03:00:00|9423.3|9420.9|9425.5|9424|9426.1|9424.1|9423.3|9420.9|303
1670382300000|2022-12-07 03:05:00|9425.3|9423.8|9425.7|9423.3|9426.2|9424.1|9425.1|9422.8|313
1670382600000|2022-12-07 03:10:00|9425.6|9423.2|9427|9424.6|9427.1|9425.1|9425|9422.6|240
1670382900000|2022-12-07 03:15:00|9427.1|9424.7|9427.8|9425.4|9429|9426.6|9426.5|9424.1|287
1670383200000|2022-12-07 03:20:00|9427.7|9425.3|9428.4|9426|9428.4|9426|9426.4|9424|248
1670383500000|2022-12-07 03:25:00|9428.3|9425.9|9429.2|9426.8|9430.3|9428.1|9428.1|9425.7|373
1670383800000|2022-12-07 03:30:00|9429.1|9426.7|9427.4|9425|9429.2|9426.8|9426.7|9424.6|231
1670384100000|2022-12-07 03:35:00|9427.5|9425.1|9428|9426.5|9428.9|9427.1|9427.3|9424.9|142
1670384400000|2022-12-07 03:40:00|9428.2|9426.7|9427.1|9424.7|9428.2|9426.7|9426.4|9424|173
1670384700000|2022-12-07 03:45:00|9427|9424.6|9425.3|9422.9|9427.1|9424.7|9424.5|9422.6|226
1670385000000|2022-12-07 03:50:00|9425.2|9422.8|9424.6|9422.2|9426.1|9423.7|9423.7|9421.6|251
1670385300000|2022-12-07 03:55:00|9424.7|9422.3|9423.7|9421.3|9425.2|9423.1|9423|9420.6|227
1670385600000|2022-12-07 04:00:00|9423.8|9421.4|9424.9|9423.4|9425.5|9423.5|9423.5|9421.1|173
1670385900000|2022-12-07 04:05:00|9425|9423.5|9424.5|9422.1|9425.5|9423.6|9424.1|9421.7|170
1670386200000|2022-12-07 04:10:00|9424.4|9422|9425|9423.5|9425.5|9423.6|9424.2|9422|154
1670386500000|2022-12-07 04:15:00|9425.2|9423.7|9427.3|9424.9|9428|9425.7|9424.9|9423.4|149
1670386800000|2022-12-07 04:20:00|9427.4|9425|9426.8|9424.4|9427.4|9425|9426.4|9424|73
1670387100000|2022-12-07 04:25:00|9426.9|9424.5|9426.8|9424.4|9427.5|9425.1|9426.4|9424|95
1670387400000|2022-12-07 04:30:00|9426.9|9424.5|9427.3|9424.9|9427.8|9425.4|9426.6|9424.2|104
1670387700000|2022-12-07 04:35:00|9427.4|9425|9429.4|9427|9430|9427.6|9427.2|9424.8|168
1670388000000|2022-12-07 04:40:00|9429.3|9426.9|9429|9426.6|9430.2|9428|9428.1|9426.2|204
1670388300000|2022-12-07 04:45:00|9428.9|9426.5|9428.6|9426.2|9429|9426.9|9426.8|9424.8|187
1670388600000|2022-12-07 04:50:00|9428.7|9426.3|9428.8|9426.4|9430.2|9427.9|9427.5|9425.5|289
1670388900000|2022-12-07 04:55:00|9428.3|9426.8|9426|9424.5|9428.7|9426.8|9425.8|9423.5|264
1670389200000|2022-12-07 05:00:00|9426.1|9424.6|9423.1|9420.7|9426.6|9424.7|9421.8|9419.7|317
1670389500000|2022-12-07 05:05:00|9423.2|9420.8|9421.5|9420|9423.3|9420.9|9420.7|9418.8|143
1670389800000|2022-12-07 05:10:00|9421.9|9419.5|9422.2|9419.8|9422.6|9420.5|9421.2|9419.3|136
1670390100000|2022-12-07 05:15:00|9421.8|9419.4|9419.5|9418|9422.8|9420.4|9419.1|9417.2|242
1670390400000|2022-12-07 05:20:00|9419.4|9417.9|9421.6|9419.2|9421.9|9419.9|9419.4|9417.7|145
1670390700000|2022-12-07 05:25:00|9421.7|9419.3|9423.7|9421.3|9424.5|9422.6|9418.6|9416.4|203
1670391000000|2022-12-07 05:30:00|9423.8|9421.4|9421|9418.6|9423.8|9422|9420.5|9418.5|243
1670391300000|2022-12-07 05:35:00|9421.1|9418.7|9424|9421.6|9424.2|9422.2|9419.5|9417.1|295
1670391600000|2022-12-07 05:40:00|9424.1|9421.7|9424.1|9421.7|9425.6|9423.2|9422.8|9420.7|278
1670391900000|2022-12-07 05:45:00|9423.7|9422.2|9422.4|9420|9424.9|9422.7|9422|9419.9|221
1670392200000|2022-12-07 05:50:00|9422.3|9419.9|9425.1|9422.7|9425.3|9423.4|9421.8|9419.9|238
1670392500000|2022-12-07 05:55:00|9424.6|9423.1|9424.4|9422|9425.8|9423.9|9423.1|9421.1|292
1670392800000|2022-12-07 06:00:00|9424.3|9421.9|9424.8|9422.4|9425.8|9423.8|9422|9420.5|292
1670393100000|2022-12-07 06:05:00|9424.7|9422.3|9432.6|9430.2|9432.8|9430.8|9424.5|9422.1|408
1670393400000|2022-12-07 06:10:00|9432.7|9430.3|9435.3|9432.9|9437|9434.6|9432.5|9430.3|565
1670393700000|2022-12-07 06:15:00|9435.6|9433.2|9433.6|9431.2|9437|9434.9|9433.1|9431.1|381
1670394000000|2022-12-07 06:20:00|9433.5|9431.1|9433.7|9431.3|9434.3|9432.1|9432.4|9430|389
1670394300000|2022-12-07 06:25:00|9433.6|9431.2|9437.7|9435.3|9438.8|9436.9|9433.2|9430.8|365
1670394600000|2022-12-07 06:30:00|9437.6|9435.2|9436.8|9434.4|9439.2|9436.8|9435.1|9432.7|352
1670394900000|2022-12-07 06:35:00|9436.7|9434.3|9432.1|9429.7|9436.8|9434.4|9431.1|9428.7|324
1670395200000|2022-12-07 06:40:00|9432.2|9429.8|9431|9428.6|9432.2|9429.8|9429.3|9426.9|221
1670395500000|2022-12-07 06:45:00|9431.1|9428.7|9429.9|9427.5|9431.9|9429.5|9429.7|9427.3|236
1670395800000|2022-12-07 06:50:00|9430|9427.6|9433.2|9430.8|9435.1|9432.7|9429.5|9427.1|271
1670396100000|2022-12-07 06:55:00|9433.3|9430.9|9431.7|9429.3|9434.7|9432.5|9431.5|9429.1|333
1670396400000|2022-12-07 07:00:00|9431.8|9429.4|9424.4|9422|9431.8|9429.4|9423.9|9421.8|469
1670396700000|2022-12-07 07:05:00|9424.5|9422.1|9421.3|9418.9|9425.4|9423.5|9420.1|9418.1|420
1670397000000|2022-12-07 07:10:00|9421.6|9419.2|9432.1|9429.7|9433.4|9431|9419.8|9417.9|655
1670397300000|2022-12-07 07:15:00|9432.2|9429.8|9431.3|9428.9|9435.6|9433.2|9430.7|9428.3|476
1670397600000|2022-12-07 07:20:00|9431.2|9428.8|9428|9425.6|9431.2|9428.8|9425.6|9423.4|412
1670397900000|2022-12-07 07:25:00|9428.1|9425.7|9418.7|9416.3|9429.2|9426.8|9417|9414.6|673
1670398200000|2022-12-07 07:30:00|9418.6|9416.2|9415.3|9412.9|9420|9417.6|9414.4|9412|609
1670398500000|2022-12-07 07:35:00|9415.2|9412.8|9417.4|9415|9417.5|9415.2|9414.1|9411.9|461
1670398800000|2022-12-07 07:40:00|9417.6|9415.2|9416.8|9414.4|9418.4|9416.2|9414.5|9412.1|363
1670399100000|2022-12-07 07:45:00|9416.7|9414.3|9412.4|9410|9417|9414.9|9411|9408.6|527
1670399400000|2022-12-07 07:50:00|9412.5|9410.1|9409.3|9406.9|9412.5|9410.6|9407.1|9405.1|521
1670399700000|2022-12-07 07:55:00|9409.4|9407|9408.6|9406.2|9410.1|9407.9|9407.2|9405|469
1670400000000|2022-12-07 08:00:00|9408.5|9406.1|9418.6|9416.2|9421.2|9418.8|9408.4|9406|786
1670400300000|2022-12-07 08:05:00|9418.7|9416.3|9425.7|9423.3|9425.9|9423.5|9416.6|9414.2|645
1670400600000|2022-12-07 08:10:00|9425.6|9423.2|9419.8|9417.4|9426.2|9424.1|9418.8|9416.6|735
1670400900000|2022-12-07 08:15:00|9419.7|9417.3|9419.9|9417.5|9420.3|9418.5|9416.6|9414.7|616
1670401200000|2022-12-07 08:20:00|9420|9417.6|9422.7|9420.3|9424.2|9422|9418.3|9415.9|549
1670401500000|2022-12-07 08:25:00|9422.6|9420.2|9418.2|9415.8|9423.7|9421.8|9417.1|9415.6|601
1670401800000|2022-12-07 08:30:00|9418.3|9415.9|9426.2|9423.8|9426.2|9423.8|9414.2|9412.4|499
1670402100000|2022-12-07 08:35:00|9426.3|9423.9|9424.6|9422.2|9426.3|9424.2|9422.5|9420.4|423
1670402400000|2022-12-07 08:40:00|9424.7|9422.3|9432.1|9430.6|9432.8|9430.8|9423|9421|583
1670402700000|2022-12-07 08:45:00|9432.2|9430.7|9420.6|9418.2|9434.1|9432|9419.3|9417.1|723
1670403000000|2022-12-07 08:50:00|9420.7|9418.3|9415.5|9413.1|9420.7|9419|9413.7|9411.6|663
1670403300000|2022-12-07 08:55:00|9415.8|9413.4|9421.7|9420.2|9422.2|9420.4|9415.8|9413.4|525
1670403600000|2022-12-07 09:00:00|9421.8|9420.3|9424.9|9422.5|9428.3|9426.1|9421.6|9419.4|576
1670403900000|2022-12-07 09:05:00|9425|9422.6|9430.5|9429|9430.6|9429|9424.4|9422.1|443
1670404200000|2022-12-07 09:10:00|9430.4|9428.9|9424.7|9423.2|9430.9|9429|9424.2|9422.4|614
1670404500000|2022-12-07 09:15:00|9424.6|9423.1|9425.9|9424.4|9426.9|9425.4|9422.3|9420.3|555
1670404800000|2022-12-07 09:20:00|9426|9424.5|9427.6|9426.1|9429.8|9428.1|9424.4|9422.9|480
1670405100000|2022-12-07 09:25:00|9427.2|9425.7|9427.8|9425.4|9430.5|9428.7|9425.1|9423.1|577
1670405400000|2022-12-07 09:30:00|9427.7|9425.3|9425.7|9423.3|9428.5|9426.7|9423.4|9421.8|552
1670405700000|2022-12-07 09:35:00|9425.8|9423.4|9431.4|9429|9433.4|9431|9425.5|9423.4|489
1670406000000|2022-12-07 09:40:00|9431.8|9429.4|9430.6|9429.1|9432.8|9430.8|9429|9426.8|416
1670406300000|2022-12-07 09:45:00|9430.4|9428.9|9428.7|9427.2|9431.6|9429.8|9426|9424|443
1670406600000|2022-12-07 09:50:00|9428.6|9427.1|9419.7|9417.3|9429.6|9428.1|9419.5|9417.1|436
1670406900000|2022-12-07 09:55:00|9419.6|9417.2|9418.1|9415.7|9422.2|9419.8|9417.4|9415.4|414
1670407200000|2022-12-07 10:00:00|9418|9415.6|9419.2|9416.8|9420.6|9418.7|9415.3|9413.4|411
1670407500000|2022-12-07 10:05:00|9419.3|9416.9|9416.7|9414.3|9420.5|9418.4|9415.7|9413.6|481
1670407800000|2022-12-07 10:10:00|9416.3|9413.9|9413.4|9411|9420|9417.8|9409.5|9407.2|524
1670408100000|2022-12-07 10:15:00|9413.5|9411.1|9407.2|9404.8|9414.7|9412.3|9405.9|9404.1|488
1670408400000|2022-12-07 10:20:00|9407.3|9404.9|9412.1|9409.7|9413.1|9411.3|9406.1|9404.1|398
1670408700000|2022-12-07 10:25:00|9412.2|9409.8|9421|9418.6|9421.8|9419.5|9411|9409.3|424
1670409000000|2022-12-07 10:30:00|9421.1|9418.7|9421.4|9419.9|9424.9|9422.5|9418.7|9416.6|590
1670409300000|2022-12-07 10:35:00|9422|9419.6|9420.6|9419.1|9422.1|9419.7|9416.3|9414.3|387
1670409600000|2022-12-07 10:40:00|9420.7|9419.2|9415.9|9414.4|9421.8|9420.3|9414|9412.5|600
1670409900000|2022-12-07 10:45:00|9415.8|9414.3|9410|9407.6|9418.3|9416.8|9409.3|9406.9|473
1670410200000|2022-12-07 10:50:00|9410.3|9407.9|9415.7|9414.2|9416.3|9414.4|9409.7|9407.6|479
1670410500000|2022-12-07 10:55:00|9415.8|9414.3|9418.4|9416|9419.3|9417.2|9413.8|9412.3|456
1670410800000|2022-12-07 11:00:00|9417.9|9415.5|9419.5|9417.1|9422.3|9419.9|9416.9|9414.9|397
1670411100000|2022-12-07 11:05:00|9419.1|9416.7|9415.6|9413.2|9419.3|9417.1|9414.3|9411.9|482
1670411400000|2022-12-07 11:10:00|9415.7|9413.3|9419.7|9418.2|9420.4|9418.8|9412.9|9410.7|501
1670411700000|2022-12-07 11:15:00|9420.1|9417.7|9415.3|9412.9|9422.1|9420.3|9414.7|9412.3|474
1670412000000|2022-12-07 11:20:00|9415.1|9412.7|9415.9|9413.5|9416.2|9414.2|9411.4|9409.3|424
1670412300000|2022-12-07 11:25:00|9416|9413.6|9416.1|9413.7|9420|9418.5|9411.8|9409.4|645
1670412600000|2022-12-07 11:30:00|9416.4|9414|9421.1|9418.7|9423|9420.6|9413.8|9411.4|533
1670412900000|2022-12-07 11:35:00|9421|9418.6|9417.9|9416.4|9421.7|9419.6|9416.7|9414.5|462
1670413200000|2022-12-07 11:40:00|9417.8|9416.3|9422.5|9421|9422.8|9421.1|9417.4|9415.6|461
1670413500000|2022-12-07 11:45:00|9422.6|9421.1|9423.6|9422.1|9426.5|9424.7|9421.5|9420|412
1670413800000|2022-12-07 11:50:00|9423.7|9422.2|9423.1|9420.7|9425.5|9423.5|9421.9|9420|299
1670414100000|2022-12-07 11:55:00|9423.2|9420.8|9428.7|9426.3|9428.7|9427.1|9422.9|9420.8|461
1670414400000|2022-12-07 12:00:00|9428.2|9426.7|9424.3|9421.9|9430.2|9428.1|9422.4|9420.5|422
1670414700000|2022-12-07 12:05:00|9424.4|9422|9423.7|9422.2|9424.4|9422.2|9419.8|9417.9|276
1670415000000|2022-12-07 12:10:00|9423.6|9422.1|9417.7|9416.2|9425.2|9423.2|9417.6|9416.1|224
1670415300000|2022-12-07 12:15:00|9417.6|9416.1|9412.9|9410.5|9418|9416.3|9412.3|9409.9|310
1670415600000|2022-12-07 12:20:00|9413|9410.6|9412.3|9410.8|9416.9|9414.7|9411.8|9409.9|449
1670415900000|2022-12-07 12:25:00|9412.4|9410.9|9415|9413.5|9416|9414|9411.8|9410|426
1670416200000|2022-12-07 12:30:00|9415.3|9412.9|9412.3|9410.8|9417.2|9415.2|9411.3|9409.8|398
1670416500000|2022-12-07 12:35:00|9412.5|9411|9403.6|9402.1|9413.1|9411.6|9403.4|9401.7|548
1670416800000|2022-12-07 12:40:00|9403.9|9402.4|9402.3|9400.8|9406|9404.1|9400.7|9398.8|466
1670417100000|2022-12-07 12:45:00|9402.2|9400.7|9406|9403.6|9406.4|9404.6|9401.7|9400|397
1670417400000|2022-12-07 12:50:00|9405.9|9403.5|9403.9|9401.5|9406.2|9404.3|9400.1|9398.3|382
1670417700000|2022-12-07 12:55:00|9404.3|9402.8|9390.1|9388.6|9404.9|9403.4|9389.3|9387.3|754
1670418000000|2022-12-07 13:00:00|9390.9|9388.5|9396.3|9393.9|9397.4|9395|9387.6|9385.2|854
1670418300000|2022-12-07 13:05:00|9396.4|9394|9394.8|9393.3|9400.2|9398.7|9394.5|9392.5|655
1670418600000|2022-12-07 13:10:00|9394.9|9393.4|9397.9|9395.5|9399.5|9397.9|9393.1|9391.1|602
1670418900000|2022-12-07 13:15:00|9397.8|9395.4|9403.7|9401.3|9405|9402.9|9396.6|9394.2|671
1670419200000|2022-12-07 13:20:00|9403.8|9401.4|9399.6|9397.2|9403.8|9401.4|9395.7|9393.3|782
1670419500000|2022-12-07 13:25:00|9399.5|9397.1|9401.1|9398.7|9402.4|9400|9393.4|9391.4|665
1670419800000|2022-12-07 13:30:00|9401|9398.6|9392.3|9389.9|9401.2|9398.8|9391.1|9388.9|941
1670420100000|2022-12-07 13:35:00|9392.1|9389.7|9393|9391.5|9394|9392.4|9389.1|9386.7|779
1670420400000|2022-12-07 13:40:00|9393.4|9391|9391|9389.5|9393.4|9391.2|9387.7|9385.7|842
1670420700000|2022-12-07 13:45:00|9391.4|9389|9387|9384.6|9392.3|9390.2|9385.2|9383.4|863
1670421000000|2022-12-07 13:50:00|9387.2|9384.8|9370.8|9368.4|9388.9|9386.7|9370.5|9368.1|872
1670421300000|2022-12-07 13:55:00|9370.6|9368.2|9372.3|9369.9|9374.4|9372|9366.6|9364.7|730
1670421600000|2022-12-07 14:00:00|9372.1|9369.7|9368|9366.5|9372.2|9369.9|9364.6|9363.1|845
1670421900000|2022-12-07 14:05:00|9367.9|9366.4|9371.6|9369.2|9373.8|9371.4|9364.9|9362.5|787
1670422200000|2022-12-07 14:10:00|9371.4|9369|9372|9369.6|9377.8|9375.4|9369.2|9366.8|670
1670422500000|2022-12-07 14:15:00|9371.4|9369.9|9378.7|9376.3|9379|9376.8|9367.9|9365.5|822
1670422800000|2022-12-07 14:20:00|9378.8|9376.4|9370.8|9369.3|9378.9|9376.6|9369.5|9367.1|919
1670423100000|2022-12-07 14:25:00|9371.3|9368.9|9381.1|9379.6|9384.5|9382.7|9370.9|9368.9|812
1670423400000|2022-12-07 14:30:00|9381.5|9379.1|9376.2|9373.8|9382|9380|9372.8|9370.9|969
1670423700000|2022-12-07 14:35:00|9375.9|9373.5|9374.1|9371.7|9379.1|9376.7|9371|9368.6|850
1670424000000|2022-12-07 14:40:00|9374|9371.6|9382.1|9379.7|9384.4|9382|9372.7|9370.3|850
1670424300000|2022-12-07 14:45:00|9382|9379.6|9383.9|9382.4|9387.3|9385.5|9378.9|9377.3|871
1670424600000|2022-12-07 14:50:00|9384|9382.5|9388.6|9386.2|9392.8|9390.9|9381.9|9379.9|836
1670424900000|2022-12-07 14:55:00|9388.4|9386|9388|9385.6|9389.4|9387.4|9384.4|9382.3|729
1670425200000|2022-12-07 15:00:00|9388.2|9385.8|9386|9383.6|9394.5|9392.1|9382.9|9380.7|1082
1670425500000|2022-12-07 15:05:00|9385.9|9383.5|9381.9|9379.5|9386.5|9384.1|9378.5|9376.1|796
1670425800000|2022-12-07 15:10:00|9381.3|9379.8|9380.5|9378.1|9396.1|9394.6|9375.5|9373.1|1683
1670426100000|2022-12-07 15:15:00|9380.3|9377.9|9381.8|9379.4|9385|9382.6|9375.6|9373.2|1097
1670426400000|2022-12-07 15:20:00|9382.2|9379.8|9383.7|9381.3|9387.4|9385.2|9376.7|9374.7|871
1670426700000|2022-12-07 15:25:00|9383.8|9381.4|9376|9373.6|9388.8|9386.4|9375.5|9373.3|658
1670427000000|2022-12-07 15:30:00|9375.9|9373.5|9376.9|9374.5|9377.5|9375.5|9371.5|9369.1|761
1670427300000|2022-12-07 15:35:00|9376.8|9374.4|9385|9382.6|9385.2|9382.9|9375.4|9373|692
1670427600000|2022-12-07 15:40:00|9385.1|9382.7|9381.3|9379.8|9385.5|9383.1|9376.7|9374.3|798
1670427900000|2022-12-07 15:45:00|9381.6|9380.1|9392.7|9390.3|9397.9|9396|9381.4|9379.4|772
1670428200000|2022-12-07 15:50:00|9392.8|9390.4|9389.8|9388.3|9395|9393.1|9384.5|9382.6|967
1670428500000|2022-12-07 15:55:00|9389.7|9388.2|9390.2|9388.7|9394.4|9392.9|9387.7|9386.2|809
1670428800000|2022-12-07 16:00:00|9390.4|9388.9|9393.3|9391.8|9396|9394.5|9390|9388.4|874
1670429100000|2022-12-07 16:05:00|9393.4|9391.9|9394.4|9392|9398.1|9396.4|9391.5|9389.6|562
1670429400000|2022-12-07 16:10:00|9394.5|9392.1|9397.1|9395.6|9397.1|9395.6|9393.1|9391.6|521
1670429700000|2022-12-07 16:15:00|9397.2|9395.7|9396.8|9395.3|9397.9|9396.3|9395.5|9393.8|572
1670430000000|2022-12-07 16:20:00|9396.7|9395.2|9400.5|9399|9401.9|9400.4|9396.6|9394.9|602
1670430300000|2022-12-07 16:25:00|9400.4|9398.9|9399.1|9396.7|9401.1|9399.6|9396.9|9395|585
1670430600000|2022-12-07 16:30:00|9399.2|9396.8|9403.9|9402.4|9408|9406.5|9398.9|9396.7|576
1670430900000|2022-12-07 16:35:00|9403.7|9402.2|9398.2|9396.7|9404.3|9402.8|9397.3|9395.8|445
1670431200000|2022-12-07 16:40:00|9397.8|9396.3|9404.1|9401.7|9404.4|9402.9|9396.5|9395|421
1670431500000|2022-12-07 16:45:00|9404|9401.6|9401.3|9399.8|9404.2|9402.6|9400.5|9399|340
1670431800000|2022-12-07 16:50:00|9401.2|9399.7|9401.9|9399.5|9402.6|9401.1|9399.1|9397.6|402
1670432100000|2022-12-07 16:55:00|9402|9399.6|9403|9401.5|9405.1|9403.6|9400.2|9398.7|408
1670432400000|2022-12-07 17:00:00|9403.5|9401.1|9405.7|9404.2|9407.3|9405.8|9399|9397.1|495
1670432700000|2022-12-07 17:05:00|9405.8|9404.3|9407.1|9405.6|9409|9407.2|9404.2|9402.2|432
1670433000000|2022-12-07 17:10:00|9407.2|9405.7|9406.9|9405.4|9408.9|9407.1|9405.7|9404.2|373
1670433300000|2022-12-07 17:15:00|9407|9405.5|9401|9398.6|9407.3|9405.5|9399.3|9397.4|527
1670433600000|2022-12-07 17:20:00|9401.1|9398.7|9403.6|9402.1|9406|9404.5|9398.9|9397.4|553
1670433900000|2022-12-07 17:25:00|9403.4|9401.9|9407|9404.6|9407.4|9405.4|9398.1|9396.2|482
1670434200000|2022-12-07 17:30:00|9406.9|9404.5|9405.7|9404.2|9406.9|9405.2|9404|9402.3|373
1670434500000|2022-12-07 17:35:00|9405.6|9404.1|9408.8|9407.3|9410.2|9408.2|9404.3|9402.3|392
1670434800000|2022-12-07 17:40:00|9408.7|9407.2|9410.2|9407.8|9411.2|9409.7|9407.5|9405.9|436
1670435100000|2022-12-07 17:45:00|9409.7|9408.2|9411.1|9408.7|9411.5|9409.4|9407.9|9405.5|340
1670435400000|2022-12-07 17:50:00|9411.3|9408.9|9405.3|9403.8|9411.7|9409.7|9405.2|9403.4|348
1670435700000|2022-12-07 17:55:00|9405.4|9403.9|9405.3|9403.8|9408.9|9407|9404.3|9402.3|343
1670436000000|2022-12-07 18:00:00|9405.1|9403.6|9403.8|9401.4|9405.9|9404.3|9402|9400.5|482
1670436300000|2022-12-07 18:05:00|9404|9401.6|9401.8|9399.4|9404|9402|9399.4|9397.2|493
1670436600000|2022-12-07 18:10:00|9400.9|9399.3|9400.4|9398|9403.9|9401.9|9399.8|9397.9|413
1670436900000|2022-12-07 18:15:00|9400.3|9397.9|9394.7|9393.2|9400.7|9398.8|9394.3|9392.4|381
1670437200000|2022-12-07 18:20:00|9394.6|9393.1|9392.7|9391.2|9395.8|9394.3|9392.5|9391|367
1670437500000|2022-12-07 18:25:00|9392.9|9391.4|9398|9396.5|9398.8|9397.3|9392.9|9391.4|398
1670437800000|2022-12-07 18:30:00|9398.2|9396.7|9396.2|9394.7|9399.2|9397.7|9396|9394.3|409
1670438100000|2022-12-07 18:35:00|9396.1|9394.6|9396.6|9395.1|9397.4|9395.5|9393.9|9392.4|388
1670438400000|2022-12-07 18:40:00|9396.5|9395|9397.7|9396.2|9398.7|9396.8|9395.9|9393.9|302
1670438700000|2022-12-07 18:45:00|9397.9|9396.4|9397|9395.5|9398.6|9396.7|9396.6|9394.7|269
1670439000000|2022-12-07 18:50:00|9397.1|9395.6|9399.2|9397.7|9400.3|9398.6|9396.9|9395.4|245
1670439300000|2022-12-07 18:55:00|9399.1|9397.6|9400.6|9399.1|9401.8|9400.3|9398.3|9396.8|280
1670439600000|2022-12-07 19:00:00|9400.5|9399|9400.8|9398.4|9402.8|9401.3|9400.1|9398.3|282
1670439900000|2022-12-07 19:05:00|9400.9|9398.5|9401.3|9399.8|9401.7|9399.9|9399|9397.3|287
1670440200000|2022-12-07 19:10:00|9401.4|9399.9|9398.3|9396.8|9403.6|9401.8|9398.3|9396.8|259
1670440500000|2022-12-07 19:15:00|9398.4|9396.9|9397.2|9394.8|9399.9|9398.1|9396.5|9394.7|276
1670440800000|2022-12-07 19:20:00|9397.1|9394.7|9397.9|9396.4|9399.8|9397.9|9396.4|9394.7|261
1670441100000|2022-12-07 19:25:00|9397.8|9396.3|9396.1|9394.6|9398|9396.3|9395|9393.3|332
1670441400000|2022-12-07 19:30:00|9396.2|9394.7|9395|9392.6|9398.1|9396.3|9393.9|9391.9|300
1670441700000|2022-12-07 19:35:00|9395.1|9392.7|9396.8|9395.3|9398.6|9396.4|9395|9392.6|288
1670442000000|2022-12-07 19:40:00|9396.7|9395.2|9395.2|9392.8|9397|9395.3|9394.4|9392.5|320
1670442300000|2022-12-07 19:45:00|9395.1|9392.7|9396.4|9394.9|9397.7|9396|9394.6|9392.5|287
1670442600000|2022-12-07 19:50:00|9396.6|9394.2|9399.3|9396.9|9399.7|9397.9|9396.4|9394.2|306
1670442900000|2022-12-07 19:55:00|9399.2|9396.8|9396.6|9395.1|9399.3|9397.4|9396|9394.2|395
1670443200000|2022-12-07 20:00:00|9396.7|9395.2|9397.1|9394.7|9397.5|9395.6|9393.8|9391.9|325
1670443500000|2022-12-07 20:05:00|9397.2|9394.8|9398|9395.6|9398.8|9396.4|9395.6|9393.2|220
1670443800000|2022-12-07 20:10:00|9397.8|9395.4|9396.5|9394.1|9397.8|9395.9|9395.5|9393.4|335
1670444100000|2022-12-07 20:15:00|9396.6|9394.2|9400.7|9398.3|9400.7|9398.5|9394.1|9392.3|338
1670444400000|2022-12-07 20:20:00|9400.6|9398.2|9404.4|9402|9405.7|9403.9|9399.6|9397.4|408
1670444700000|2022-12-07 20:25:00|9404.5|9402.1|9403.5|9402|9405|9403|9401.3|9399.8|380
1670445000000|2022-12-07 20:30:00|9403.7|9402.2|9404.7|9403.2|9405.7|9403.7|9402.8|9401.2|372
1670445300000|2022-12-07 20:35:00|9404.6|9403.1|9400.5|9399|9404.6|9403.1|9400.3|9398.8|299
1670445600000|2022-12-07 20:40:00|9400.4|9398.9|9403.2|9400.8|9403.6|9401.8|9399.8|9398.3|330
1670445900000|2022-12-07 20:45:00|9403.3|9400.9|9402.2|9399.8|9404.5|9402.8|9400.9|9398.9|324
1670446200000|2022-12-07 20:50:00|9402.3|9399.9|9402.3|9399.9|9403.2|9400.9|9400.1|9398.1|358
1670446500000|2022-12-07 20:55:00|9402.4|9400|9404.3|9402.8|9405.2|9403.4|9399.9|9397.9|472
1670446800000|2022-12-07 21:00:00|9404.2|9402.7|9405.2|9402.8|9406|9404.4|9402.4|9400|310
1670447100000|2022-12-07 21:05:00|9405.3|9402.9|9406.1|9403.7|9406.4|9404.3|9403.2|9401.3|163
1670447400000|2022-12-07 21:10:00|9406.2|9403.8|9406|9403.6|9407|9405|9405.2|9403.2|109
1670447700000|2022-12-07 21:15:00|9406.1|9403.7|9406.1|9403.7|9407.8|9406.1|9405.4|9403.6|146
1670448000000|2022-12-07 21:20:00|9406.2|9403.8|9407.5|9405.1|9407.7|9406.2|9405.6|9403.7|194
1670448300000|2022-12-07 21:25:00|9407.6|9405.2|9410.3|9407.9|9410.9|9408.9|9406.8|9405.2|290
1670448600000|2022-12-07 21:30:00|9410.1|9407.7|9410.7|9408.3|9411|9409.1|9408.5|9406.1|226
1670448900000|2022-12-07 21:35:00|9410.6|9408.2|9410.1|9407.7|9411.3|9409|9410|9407.6|203
1670449200000|2022-12-07 21:40:00|9410.2|9407.8|9409.2|9406.8|9410.2|9408|9409|9406.6|114
1670449500000|2022-12-07 21:45:00|9409.3|9406.9|9409.1|9406.7|9410.5|9408.1|9408.1|9405.8|105
1670449800000|2022-12-07 21:50:00|9409.2|9406.8|9410|9407.6|9410.3|9407.9|9408.7|9406.3|101
1670450100000|2022-12-07 21:55:00|9410.1|9407.7|9409.7|9404.7|9411.4|9409|9408.6|9404.2|287
1670450400000|2022-12-07 22:00:00|9409.4|9404.4|9400.5|9395.5|9409.9|9404.9|9399|9394|44
1670450700000|2022-12-07 22:05:00|9400.2|9395.2|9406|9401|9408.8|9403.8|9398|9393|85
1670451000000|2022-12-07 22:10:00|9405.9|9400.9|9406.2|9401.2|9409|9404|9403.4|9398.4|90
1670451300000|2022-12-07 22:15:00|9406.1|9401.1|9407.6|9402.6|9407.6|9402.6|9404.9|9399.9|37
1670451600000|2022-12-07 22:20:00|9407.7|9402.7|9406.5|9401.5|9408.2|9403.2|9404.4|9399.4|47
1670451900000|2022-12-07 22:25:00|9406.9|9401.9|9405.8|9400.8|9407.8|9402.8|9405|9400|109
1670452200000|2022-12-07 22:30:00|9406.6|9401.6|9408|9403|9408.7|9403.7|9404.6|9399.6|445
1670452500000|2022-12-07 22:35:00|9407.8|9402.8|9406.4|9401.4|9409.3|9404.3|9401.8|9396.8|314
1670452800000|2022-12-07 22:40:00|9406.6|9401.6|9407.1|9402.1|9407.5|9402.5|9402|9397|538
1670453100000|2022-12-07 22:45:00|9407.3|9402.3|9409.1|9404.1|9409.2|9404.2|9406.8|9401.8|85
1670453400000|2022-12-07 22:50:00|9407.6|9402.6|9408.3|9403.3|9408.9|9403.9|9406.6|9401.6|138
1670453700000|2022-12-07 22:55:00|9408.2|9403.2|9407.2|9402.2|9411.3|9406.3|9406.9|9401.9|227
1670454000000|2022-12-07 23:00:00|9409.8|9404.8|9409.6|9404.6|9414.8|9409.8|9400.1|9395.1|409
1670454300000|2022-12-07 23:05:00|9409.7|9404.7|9410|9405|9412.6|9407.6|9405.9|9400.9|295
1670454600000|2022-12-07 23:10:00|9410.1|9405.1|9406.9|9401.9|9411|9406|9406.9|9401.9|234
1670454900000|2022-12-07 23:15:00|9406.8|9401.8|9407.1|9404.4|9408.3|9405|9406.1|9401.1|409
1670455200000|2022-12-07 23:20:00|9407.2|9404.3|9405.4|9403|9407.2|9404.7|9404.8|9402.4|298
1670455500000|2022-12-07 23:25:00|9405.3|9402.9|9406|9403.6|9406.2|9403.8|9404.9|9402.5|305
1670455800000|2022-12-07 23:30:00|9405.8|9403.4|9405.1|9402.7|9406.2|9403.8|9404.3|9401.9|299
1670456100000|2022-12-07 23:35:00|9405|9402.6|9406.1|9403.7|9406.2|9403.8|9404.8|9402.4|232
1670456400000|2022-12-07 23:40:00|9406.2|9403.8|9405.8|9403.4|9406.2|9403.8|9405.4|9403|281
1670456700000|2022-12-07 23:45:00|9405.7|9403.3|9405.1|9402.7|9406|9403.6|9404.9|9402.5|284
1670457000000|2022-12-07 23:50:00|9405|9402.6|9405.1|9402.7|9405.4|9403|9404.6|9402.2|88
1670457300000|2022-12-07 23:55:00|9405|9402.6|9405.6|9403.2|9405.6|9403.2|9404.7|9402.3|146
1670457600000|2022-12-08 00:00:00|9405.5|9403.1|9405.5|9403.1|9407.4|9405|9404.7|9402.3|299
1670457900000|2022-12-08 00:05:00|9405.7|9403.3|9409.4|9407|9409.5|9407.1|9405.2|9402.8|222
1670458200000|2022-12-08 00:10:00|9409.5|9407.1|9410.6|9408.2|9410.8|9408.4|9408.9|9406.5|188
1670458500000|2022-12-08 00:15:00|9410.5|9408.1|9413.7|9411.3|9414|9411.8|9410.2|9407.9|323
1670458800000|2022-12-08 00:20:00|9413.6|9411.2|9411.3|9409.8|9415.3|9413.2|9411.1|9409.6|287
1670459100000|2022-12-08 00:25:00|9411.2|9409.7|9413.5|9411.1|9413.9|9411.6|9409.9|9407.9|221
1670459400000|2022-12-08 00:30:00|9413.6|9411.2|9412.6|9410.2|9414|9411.6|9412.3|9409.9|212
1670459700000|2022-12-08 00:35:00|9412.7|9410.3|9410.5|9408.1|9413.3|9411.2|9410.2|9407.8|178
1670460000000|2022-12-08 00:40:00|9410.4|9408|9411.2|9408.8|9411.4|9409.3|9409.7|9407.8|231
1670460300000|2022-12-08 00:45:00|9411.3|9408.9|9411.3|9408.9|9411.4|9409.4|9410.5|9408.4|143
1670460600000|2022-12-08 00:50:00|9411.2|9408.8|9411.6|9409.2|9411.9|9409.9|9410.4|9408.3|225
1670460900000|2022-12-08 00:55:00|9411.7|9409.3|9416.1|9413.7|9416.3|9414.3|9411.4|9409.2|227
1670461200000|2022-12-08 01:00:00|9416.2|9413.8|9418.5|9416.1|9418.8|9416.7|9414.2|9412.1|469
1670461500000|2022-12-08 01:05:00|9418.4|9416|9420.6|9418.2|9420.7|9418.3|9416.7|9414.4|408
1670461800000|2022-12-08 01:10:00|9420.3|9417.9|9421.4|9419|9421.9|9419.5|9419.1|9416.8|447
1670462100000|2022-12-08 01:15:00|9421.5|9419.1|9424|9421.6|9425.5|9423.1|9420.6|9418.2|539
1670462400000|2022-12-08 01:20:00|9424.1|9421.7|9422.9|9420.5|9425.1|9422.7|9422.3|9419.9|419
1670462700000|2022-12-08 01:25:00|9422.8|9420.4|9421.5|9419.1|9422.8|9420.7|9419.1|9417.2|333
1670463000000|2022-12-08 01:30:00|9421.4|9419|9424.5|9422.1|9424.5|9422.5|9419.6|9417.6|299
1670463300000|2022-12-08 01:35:00|9424.4|9422|9421.3|9418.9|9424.7|9422.3|9421|9418.6|440
1670463600000|2022-12-08 01:40:00|9421.1|9418.7|9422.5|9420.1|9423.3|9421.6|9420.8|9418.7|369
1670463900000|2022-12-08 01:45:00|9422.6|9420.2|9419.3|9417.8|9422.6|9420.2|9419|9417.2|219
1670464200000|2022-12-08 01:50:00|9419.4|9417.9|9422.5|9421|9422.6|9421|9419.3|9417.5|291
1670464500000|2022-12-08 01:55:00|9422.6|9421.1|9419.6|9417.2|9423.3|9421.2|9418.7|9416.8|292
1670464800000|2022-12-08 02:00:00|9419.5|9417.1|9418.2|9415.8|9420.6|9418.6|9417.9|9415.6|306
1670465100000|2022-12-08 02:05:00|9418.1|9415.7|9418.1|9415.7|9419.3|9416.9|9415|9413|391
1670465400000|2022-12-08 02:10:00|9418|9415.6|9418.1|9415.7|9418.5|9416.7|9416.1|9414|203
1670465700000|2022-12-08 02:15:00|9418.2|9415.8|9420.4|9418|9420.7|9418.3|9416.7|9414.5|266
1670466000000|2022-12-08 02:20:00|9420.5|9418.1|9421.3|9418.9|9422|9419.6|9419.2|9417|300
1670466300000|2022-12-08 02:25:00|9421.4|9419|9422|9419.6|9422.3|9420.4|9420.9|9418.6|225
1670466600000|2022-12-08 02:30:00|9421.9|9419.5|9420.7|9418.3|9423.3|9421.1|9418.7|9416.3|210
1670466900000|2022-12-08 02:35:00|9420.8|9418.4|9420.9|9418.5|9422.6|9420.5|9420|9417.6|281
1670467200000|2022-12-08 02:40:00|9421|9418.6|9419.8|9417.4|9421.8|9419.4|9419.6|9417.2|238
1670467500000|2022-12-08 02:45:00|9419.7|9417.3|9419.5|9417.1|9419.9|9417.7|9417.3|9415.7|218
1670467800000|2022-12-08 02:50:00|9419.4|9417|9419.1|9416.7|9420.9|9418.8|9418.6|9416.2|216
1670468100000|2022-12-08 02:55:00|9419.3|9416.9|9423.4|9421|9424.3|9421.9|9419|9416.6|325
1670468400000|2022-12-08 03:00:00|9423.5|9421.1|9422.9|9420.5|9425|9423.2|9422.1|9420.1|280
1670468700000|2022-12-08 03:05:00|9422.8|9420.4|9418.4|9416|9423|9420.8|9417.6|9415.2|238
1670469000000|2022-12-08 03:10:00|9418.3|9415.9|9418.1|9415.7|9420.3|9418.7|9416.4|9414.4|256
1670469300000|2022-12-08 03:15:00|9418.3|9415.9|9418.3|9415.9|9419.6|9417.7|9417.7|9415.5|299
1670469600000|2022-12-08 03:20:00|9417.8|9416.3|9417.1|9414.7|9418.7|9416.4|9416.9|9414.7|280
1670469900000|2022-12-08 03:25:00|9417.2|9414.8|9418.9|9416.5|9419.8|9417.4|9416.6|9414.2|326
1670470200000|2022-12-08 03:30:00|9418.8|9416.4|9418.7|9416.3|9419.6|9417.6|9417.9|9416|209
1670470500000|2022-12-08 03:35:00|9418.9|9416.5|9418.5|9416.1|9419.2|9416.8|9417.7|9415.3|167
1670470800000|2022-12-08 03:40:00|9418.4|9416|9418|9415.6|9419.7|9417.3|9417.4|9415.3|173
1670471100000|2022-12-08 03:45:00|9417.9|9415.5|9419.9|9417.5|9420.5|9418.1|9417.9|9415.5|244
1670471400000|2022-12-08 03:50:00|9420|9417.6|9418.9|9416.5|9420.6|9418.2|9418.7|9416.3|179
1670471700000|2022-12-08 03:55:00|9419|9416.6|9419.2|9416.8|9419.7|9417.3|9417.3|9415.3|204
1670472000000|2022-12-08 04:00:00|9419.1|9416.7|9419.9|9417.5|9420.8|9418.4|9419|9416.6|217
1670472300000|2022-12-08 04:05:00|9420|9417.6|9422.4|9420|9422.5|9420.1|9419.6|9417.2|211
1670472600000|2022-12-08 04:10:00|9422.5|9420.1|9423.1|9420.7|9423.9|9421.7|9422.1|9419.7|176
1670472900000|2022-12-08 04:15:00|9423|9420.6|9425.9|9423.5|9426.4|9424.4|9422.7|9420.3|238
1670473200000|2022-12-08 04:20:00|9426|9423.6|9425.4|9423|9426|9423.7|9424|9421.8|283
1670473500000|2022-12-08 04:25:00|9425.5|9423.1|9425|9422.6|9425.7|9423.5|9423.7|9421.5|324
1670473800000|2022-12-08 04:30:00|9425.1|9422.7|9424.5|9422.1|9426.3|9424.4|9422.9|9420.6|233
1670474100000|2022-12-08 04:35:00|9424.7|9422.3|9422.6|9420.2|9424.7|9422.3|9421.2|9419.3|228
1670474400000|2022-12-08 04:40:00|9422.5|9420.1|9421.3|9418.9|9422.6|9420.2|9420.8|9418.4|169
1670474700000|2022-12-08 04:45:00|9421.4|9419|9420|9417.6|9422|9419.6|9419.1|9416.7|229
1670475000000|2022-12-08 04:50:00|9420.1|9417.7|9421|9418.6|9422.3|9419.9|9419.8|9417.5|169
1670475300000|2022-12-08 04:55:00|9421.1|9418.7|9419.3|9416.9|9421.1|9418.7|9418|9416.2|198
1670475600000|2022-12-08 05:00:00|9419.2|9416.8|9420.5|9418.1|9421.1|9418.7|9418.9|9416.6|284
1670475900000|2022-12-08 05:05:00|9420.4|9418|9422.1|9419.7|9422.3|9419.9|9419.9|9417.5|162
1670476200000|2022-12-08 05:10:00|9422|9419.6|9422.9|9420.5|9423.2|9420.8|9421.5|9419.1|170
1670476500000|2022-12-08 05:15:00|9423|9420.6|9423.2|9420.8|9424|9421.6|9422.5|9420.1|230
1670476800000|2022-12-08 05:20:00|9423.1|9420.7|9424.6|9422.2|9424.7|9422.3|9423|9420.6|227
1670477100000|2022-12-08 05:25:00|9424.7|9422.3|9424.2|9421.8|9425.8|9423.4|9423.6|9421.2|232
1670477400000|2022-12-08 05:30:00|9424|9421.6|9420.3|9417.9|9424|9421.6|9419|9416.6|247
1670477700000|2022-12-08 05:35:00|9420.2|9417.8|9419.9|9417.5|9421|9418.6|9418.9|9416.5|248
1670478000000|2022-12-08 05:40:00|9420|9417.6|9421.2|9418.8|9421.5|9419.1|9417.8|9415.8|206
1670478300000|2022-12-08 05:45:00|9421.3|9418.9|9420.9|9418.5|9421.9|9419.9|9420.2|9418|192
1670478600000|2022-12-08 05:50:00|9420.8|9418.4|9420|9417.6|9421.2|9418.8|9419.3|9416.9|218
1670478900000|2022-12-08 05:55:00|9419.9|9417.5|9419.4|9417|9419.9|9417.5|9417.3|9414.9|215
1670479200000|2022-12-08 06:00:00|9419.6|9417.2|9417.2|9414.8|9420.3|9417.9|9417.2|9414.8|324
1670479500000|2022-12-08 06:05:00|9416.4|9414.9|9416.8|9414.4|9417.5|9415.1|9416.2|9413.8|243
1670479800000|2022-12-08 06:10:00|9416.9|9414.5|9414|9411.6|9417.2|9414.8|9412.4|9410.3|292
1670480100000|2022-12-08 06:15:00|9414.1|9411.7|9412.9|9410.5|9414.4|9412.3|9412.1|9410.1|233
1670480400000|2022-12-08 06:20:00|9413|9410.6|9415.4|9413|9416.2|9413.8|9412.9|9410.5|305
1670480700000|2022-12-08 06:25:00|9415.5|9413.1|9413.5|9411.1|9416.6|9414.2|9412.3|9410.3|231
1670481000000|2022-12-08 06:30:00|9413.4|9411|9412.6|9410.2|9414.4|9412.6|9411.7|9409.8|303
1670481300000|2022-12-08 06:35:00|9412.5|9410.1|9407.4|9405.9|9412.5|9410.1|9406.4|9404.7|433
1670481600000|2022-12-08 06:40:00|9407.5|9406|9408.4|9406|9408.5|9406.5|9405.3|9402.9|253
1670481900000|2022-12-08 06:45:00|9408.5|9406.1|9406.6|9404.2|9408.9|9406.9|9405.2|9402.8|265
1670482200000|2022-12-08 06:50:00|9406.5|9404.1|9408.8|9406.4|9411.6|9409.2|9406.4|9404.1|379
1670482500000|2022-12-08 06:55:00|9408.9|9406.5|9412.5|9410.1|9413.6|9411.2|9408.3|9405.9|454
1670482800000|2022-12-08 07:00:00|9414.1|9411.7|9412.1|9409.7|9415.2|9412.8|9407.8|9405.4|447
1670483100000|2022-12-08 07:05:00|9412.2|9409.8|9408.9|9407.4|9414|9411.9|9408.1|9406.1|397
1670483400000|2022-12-08 07:10:00|9409|9407.5|9411|9408.6|9411.5|9409.7|9406.6|9404.4|520
1670483700000|2022-12-08 07:15:00|9410.9|9408.5|9412.4|9410.9|9413.7|9411.8|9410.8|9408.5|517
1670484000000|2022-12-08 07:20:00|9412.5|9411|9408.1|9406.6|9413|9411.1|9407.8|9405.9|488
1670484300000|2022-12-08 07:25:00|9408.2|9406.7|9410|9408.5|9411.9|9409.9|9408|9406.3|429
1670484600000|2022-12-08 07:30:00|9410.2|9408.7|9405.5|9403.1|9410.3|9408.8|9403.9|9402.1|511
1670484900000|2022-12-08 07:35:00|9405.4|9403|9402.4|9400|9408.3|9405.9|9400.9|9398.5|392
1670485200000|2022-12-08 07:40:00|9402.3|9399.9|9401.4|9399|9404|9401.6|9399.8|9397.8|401
1670485500000|2022-12-08 07:45:00|9401.5|9399.1|9399.6|9397.2|9403.2|9400.8|9397.5|9395.5|495
1670485800000|2022-12-08 07:50:00|9399.7|9397.3|9396|9393.6|9400.7|9398.6|9394.3|9392.4|435
1670486100000|2022-12-08 07:55:00|9395.5|9394|9399.6|9397.2|9400|9398.1|9395|9392.8|418
1670486400000|2022-12-08 08:00:00|9399.7|9397.3|9401.6|9399.2|9404.2|9402.3|9399|9397.1|600
1670486700000|2022-12-08 08:05:00|9401.5|9399.1|9401.5|9400|9403.4|9401.6|9397.9|9396.1|520
1670487000000|2022-12-08 08:10:00|9401.3|9399.8|9402.5|9400.1|9403.3|9401.7|9399.7|9397.5|533
1670487300000|2022-12-08 08:15:00|9402.4|9400|9401.1|9399.6|9402.9|9400.9|9396.5|9395|525
1670487600000|2022-12-08 08:20:00|9401.2|9399.7|9404.5|9403|9406.8|9405.3|9401.2|9399.7|535
1670487900000|2022-12-08 08:25:00|9404.3|9402.8|9403.4|9401|9407.9|9406|9402.7|9401|450
1670488200000|2022-12-08 08:30:00|9403.5|9401.1|9407.6|9406.1|9407.9|9406.4|9403|9401|489
1670488500000|2022-12-08 08:35:00|9407.7|9406.2|9409.9|9408.4|9410.5|9409|9405.2|9403.7|431
1670488800000|2022-12-08 08:40:00|9409.8|9408.3|9408.8|9407.3|9410.7|9409|9408.2|9406.3|382
1670489100000|2022-12-08 08:45:00|9408.7|9407.2|9409.8|9408.3|9410.5|9409|9406.9|9405|392
1670489400000|2022-12-08 08:50:00|9409.9|9408.4|9408.5|9407|9410.4|9408.9|9405.3|9403.8|359
1670489700000|2022-12-08 08:55:00|9408.6|9407.1|9403.2|9401.7|9409.7|9407.8|9403|9401.1|454
1670490000000|2022-12-08 09:00:00|9403.3|9401.8|9406|9403.6|9407|9405.4|9401.7|9399.7|505
1670490300000|2022-12-08 09:05:00|9405.9|9403.5|9405.4|9403|9407.6|9406.1|9404|9402.1|388
1670490600000|2022-12-08 09:10:00|9405.5|9403.1|9401.3|9399.8|9407|9404.6|9400.9|9398.9|375
1670490900000|2022-12-08 09:15:00|9401.4|9399.9|9408|9406.5|9409.9|9408|9401.3|9399.5|442
1670491200000|2022-12-08 09:20:00|9407.8|9406.3|9409|9407.5|9410.3|9408.3|9407.8|9406.2|362
1670491500000|2022-12-08 09:25:00|9409.1|9407.6|9411.2|9409.7|9413.2|9411.5|9409.1|9407.2|438
1670491800000|2022-12-08 09:30:00|9411.3|9409.8|9414.8|9413.3|9415.7|9413.9|9410|9408.5|385
1670492100000|2022-12-08 09:35:00|9414.9|9413.4|9423.6|9421.2|9423.6|9421.6|9414.9|9413.2|439
1670492400000|2022-12-08 09:40:00|9423.5|9421.1|9422.7|9421.2|9424.1|9422.6|9418.7|9416.7|460
1670492700000|2022-12-08 09:45:00|9422.5|9421|9425.1|9423.6|9425.5|9424|9420|9418.5|408
1670493000000|2022-12-08 09:50:00|9425.2|9423.7|9422.9|9421.4|9426.2|9424.7|9422.2|9420.7|340
1670493300000|2022-12-08 09:55:00|9423|9421.5|9425.8|9423.4|9425.9|9424.3|9422.8|9420.9|352
1670493600000|2022-12-08 10:00:00|9425.7|9423.3|9422.1|9420.6|9426.3|9424.8|9421.7|9420.2|298
1670493900000|2022-12-08 10:05:00|9422.3|9420.8|9424.9|9423.4|9427.6|9426.1|9421.1|9419.6|333
1670494200000|2022-12-08 10:10:00|9424.8|9423.3|9422.9|9420.5|9426|9424.5|9422.5|9420.5|299
1670494500000|2022-12-08 10:15:00|9422.8|9420.4|9421|9418.6|9423.2|9421.2|9419.6|9417.8|309
1670494800000|2022-12-08 10:20:00|9421.1|9418.7|9422.2|9420.7|9423.1|9421.6|9420.3|9418.2|301
1670495100000|2022-12-08 10:25:00|9422.1|9420.6|9418.1|9415.7|9422.1|9420.6|9417.1|9415.3|346
1670495400000|2022-12-08 10:30:00|9418.2|9415.8|9417.5|9416|9423.3|9421.6|9416.8|9415|499
1670495700000|2022-12-08 10:35:00|9417.6|9416.1|9418|9416.5|9419.3|9417.6|9416.9|9415.1|372
1670496000000|2022-12-08 10:40:00|9417.9|9416.4|9418.4|9416.9|9421.5|9420|9416.8|9414.8|502
1670496300000|2022-12-08 10:45:00|9418.9|9416.5|9420.4|9418|9421|9419|9418.3|9416.2|336
1670496600000|2022-12-08 10:50:00|9420.3|9417.9|9418.3|9416.8|9421.9|9420.4|9418.2|9416.7|336
1670496900000|2022-12-08 10:55:00|9417.4|9415.9|9414.1|9412.6|9418|9416.5|9413.3|9411.4|374
1670497200000|2022-12-08 11:00:00|9413.9|9412.4|9413|9411.5|9415.5|9414|9412.5|9410.6|427
1670497500000|2022-12-08 11:05:00|9412.8|9411.3|9413.8|9412.3|9414.8|9413.3|9412.8|9411.3|344
1670497800000|2022-12-08 11:10:00|9414|9412.5|9414.3|9412.8|9414.8|9413.1|9413.5|9411.6|258
1670498100000|2022-12-08 11:15:00|9414.4|9412.9|9418.6|9417.1|9418.6|9417.1|9414.1|9412.6|339
1670498400000|2022-12-08 11:20:00|9418.7|9417.2|9419.7|9418.2|9422.1|9420.6|9418.3|9416.8|337
1670498700000|2022-12-08 11:25:00|9419.8|9418.3|9422.8|9421.3|9422.9|9421.4|9418.4|9416.9|248
1670499000000|2022-12-08 11:30:00|9423|9421.5|9420.5|9419|9425.3|9423.8|9419.9|9418.4|273
1670499300000|2022-12-08 11:35:00|9420.6|9419.1|9414.2|9412.7|9420.8|9419.3|9414.2|9412.7|313
1670499600000|2022-12-08 11:40:00|9414.1|9412.6|9418.3|9416.8|9419.5|9417.9|9413.9|9412.4|312
1670499900000|2022-12-08 11:45:00|9418.4|9416.9|9417|9415.5|9420|9418.3|9416.7|9415|292
1670500200000|2022-12-08 11:50:00|9417.1|9415.6|9417.7|9415.3|9418.5|9416.6|9413.8|9411.8|315
1670500500000|2022-12-08 11:55:00|9417.9|9415.5|9417.4|9415|9418.7|9416.8|9416.4|9414.4|417
1670500800000|2022-12-08 12:00:00|9417.5|9415.1|9414.9|9413.4|9418.7|9417|9414.6|9413.1|349
1670501100000|2022-12-08 12:05:00|9415|9413.5|9415.6|9414.1|9418|9416.1|9414.7|9413|416
1670501400000|2022-12-08 12:10:00|9415.5|9414|9410.3|9408.8|9415.5|9414|9406.5|9404.8|465
1670501700000|2022-12-08 12:15:00|9410.2|9408.7|9409.4|9407.9|9411.5|9410|9408.2|9406.4|324
1670502000000|2022-12-08 12:20:00|9409.5|9408|9407.5|9406|9410.3|9408.4|9405|9403.5|459
1670502300000|2022-12-08 12:25:00|9406.9|9405.4|9407.1|9405.6|9411|9409.1|9406.2|9404.7|360
1670502600000|2022-12-08 12:30:00|9407.3|9405.8|9402.2|9400.7|9410.7|9408.9|9401|9399.2|387
1670502900000|2022-12-08 12:35:00|9402.3|9400.8|9404.3|9402.8|9405.3|9403.6|9402.2|9400.5|376
1670503200000|2022-12-08 12:40:00|9404.4|9402.9|9404.9|9403.4|9405|9403.5|9399.7|9398.2|413
1670503500000|2022-12-08 12:45:00|9404.8|9403.3|9403.6|9402.1|9405.1|9403.5|9400.8|9399.3|442
1670503800000|2022-12-08 12:50:00|9403.7|9402.2|9405.2|9403.7|9406.7|9405.2|9400.5|9398.8|358
1670504100000|2022-12-08 12:55:00|9405.1|9403.6|9402.4|9400.9|9406.1|9404.6|9402|9400.2|507
1670504400000|2022-12-08 13:00:00|9402.3|9400.8|9401.3|9399.8|9404.4|9402.5|9398.9|9397.2|653
1670504700000|2022-12-08 13:05:00|9401.4|9399.9|9397.4|9395.9|9404|9402.3|9396.3|9394.8|523
1670505000000|2022-12-08 13:10:00|9398.1|9396.6|9401.7|9400.2|9402.2|9400.7|9396.3|9394.8|630
1670505300000|2022-12-08 13:15:00|9401.3|9399.8|9401|9399.5|9403.7|9402.1|9400.8|9398.9|521
1670505600000|2022-12-08 13:20:00|9401.4|9399.9|9397.2|9395.7|9401.5|9400|9395.4|9393.9|621
1670505900000|2022-12-08 13:25:00|9397.1|9395.6|9396.9|9393.9|9397.8|9395.8|9392.7|9390.3|496
1670506200000|2022-12-08 13:30:00|9396.6|9394.2|9391.2|9388.8|9399|9396.3|9387.6|9385.8|793
1670506500000|2022-12-08 13:35:00|9391.3|9388.9|9389.8|9388.3|9391.3|9389.1|9385.1|9383.4|711
1670506800000|2022-12-08 13:40:00|9389.7|9388.2|9401.6|9400.1|9404.3|9402.3|9388.8|9386.9|746
1670507100000|2022-12-08 13:45:00|9401.7|9400.2|9397|9395.5|9403.2|9401.5|9394.3|9392.8|663
1670507400000|2022-12-08 13:50:00|9397.1|9395.6|9400|9398.5|9400.8|9399.2|9395.1|9393.6|651
1670507700000|2022-12-08 13:55:00|9400.3|9398.8|9393.9|9392.4|9401.7|9400.1|9389.5|9388|725
1670508000000|2022-12-08 14:00:00|9393.8|9392.3|9385.6|9384.1|9393.8|9392.3|9383.9|9382.2|776
1670508300000|2022-12-08 14:05:00|9385.5|9384|9390.9|9389.4|9391.9|9390.4|9382.9|9381|575
1670508600000|2022-12-08 14:10:00|9391.1|9389.6|9392.7|9391.2|9394.7|9392.8|9389.9|9388|620
1670508900000|2022-12-08 14:15:00|9392.6|9391.1|9394.9|9393.4|9398|9396|9392.3|9390.5|699
1670509200000|2022-12-08 14:20:00|9395|9393.5|9391.3|9389.8|9395.4|9393.9|9389.3|9387.8|569
1670509500000|2022-12-08 14:25:00|9391.4|9389.9|9388.3|9386.8|9393.1|9391.4|9387.4|9385.7|642
1670509800000|2022-12-08 14:30:00|9387.9|9386.4|9387.2|9385.7|9388|9386.5|9381.7|9379.9|922
1670510100000|2022-12-08 14:35:00|9387.3|9385.8|9389.2|9386.8|9391.9|9390.3|9387|9385|846
1670510400000|2022-12-08 14:40:00|9389.3|9386.9|9386.8|9384.4|9390.9|9389.4|9385.1|9383.2|777
1670510700000|2022-12-08 14:45:00|9386.9|9384.5|9383.8|9382.3|9389|9387.2|9381.5|9379.6|781
1670511000000|2022-12-08 14:50:00|9383.7|9382.2|9378.3|9376.8|9384.4|9382.9|9376.7|9375.2|687
1670511300000|2022-12-08 14:55:00|9378.2|9376.7|9373.6|9372.1|9379.7|9378.2|9370.7|9369.2|671
1670511600000|2022-12-08 15:00:00|9373.7|9372.2|9369.9|9368.4|9376.3|9374.3|9369.9|9368.4|677
1670511900000|2022-12-08 15:05:00|9370.1|9368.6|9365.3|9363.8|9371.9|9370.4|9364.1|9362.6|641
1670512200000|2022-12-08 15:10:00|9365.1|9363.6|9368.2|9366.7|9369.6|9368.1|9364.2|9362.7|545
1670512500000|2022-12-08 15:15:00|9368.5|9366.1|9367.8|9366.3|9369.8|9368|9365.6|9363.8|590
1670512800000|2022-12-08 15:20:00|9367.7|9366.2|9362|9360.5|9368|9366.2|9361.1|9359.6|581
1670513100000|2022-12-08 15:25:00|9362.1|9360.6|9357.4|9355|9362.6|9360.7|9356.2|9354.3|681
1670513400000|2022-12-08 15:30:00|9357.3|9354.9|9355.7|9354.2|9360|9358.4|9355|9353.5|546
1670513700000|2022-12-08 15:35:00|9355.8|9354.3|9358.3|9356.8|9358.5|9357|9352.1|9350.6|541
1670514000000|2022-12-08 15:40:00|9358.4|9356.9|9359.1|9357.6|9363.2|9361.4|9358.1|9356.6|589
1670514300000|2022-12-08 15:45:00|9359.2|9357.7|9364.3|9362.8|9364.4|9362.9|9357.6|9356.1|572
1670514600000|2022-12-08 15:50:00|9364.2|9362.7|9360.9|9359.4|9365.3|9363.8|9359.9|9358.4|641
1670514900000|2022-12-08 15:55:00|9360.8|9359.3|9363.1|9361.6|9364.8|9363.3|9360.8|9359.3|664
1670515200000|2022-12-08 16:00:00|9363.2|9361.7|9363.5|9362|9364.8|9363.2|9361.4|9359.2|621
1670515500000|2022-12-08 16:05:00|9363.4|9361.9|9362.7|9361.2|9366.5|9365|9361.7|9360.2|602
1670515800000|2022-12-08 16:10:00|9362.6|9361.1|9359|9357.5|9363.4|9361.4|9357.4|9355.9|442
1670516100000|2022-12-08 16:15:00|9358.9|9357.4|9363.8|9361.4|9366|9364.1|9358.3|9356.8|509
1670516400000|2022-12-08 16:20:00|9363.9|9361.5|9355.6|9354.1|9363.9|9361.8|9354.9|9352.8|498
1670516700000|2022-12-08 16:25:00|9355.7|9354.2|9354.7|9353.2|9359.2|9357.5|9353.5|9351.6|488
1670517000000|2022-12-08 16:30:00|9354.6|9353.1|9355.1|9352.7|9356.9|9355|9351.9|9350|526
1670517300000|2022-12-08 16:35:00|9355.2|9352.8|9345.3|9343.8|9355.7|9354|9344.5|9342.7|572
1670517600000|2022-12-08 16:40:00|9345.2|9343.7|9352.8|9350.4|9353.6|9351.6|9344.8|9343.3|454
1670517900000|2022-12-08 16:45:00|9352.7|9351.2|9352.5|9351|9354.9|9353.4|9350.7|9349.2|439
1670518200000|2022-12-08 16:50:00|9352.4|9350.9|9358.9|9357.4|9358.9|9357.4|9352.4|9350.9|451
1670518500000|2022-12-08 16:55:00|9358.8|9357.3|9360|9357.6|9360.3|9358.8|9355.9|9353.9|412
1670518800000|2022-12-08 17:00:00|9360.1|9357.7|9363.5|9362|9365.7|9363.8|9359.6|9357.7|471
1670519100000|2022-12-08 17:05:00|9363.4|9361.9|9362.2|9359.8|9364.7|9363.2|9360.4|9358.9|501
1670519400000|2022-12-08 17:10:00|9362.3|9359.9|9362.1|9359.7|9362.5|9360.7|9359.6|9357.7|400
1670519700000|2022-12-08 17:15:00|9362.2|9359.8|9365.8|9364.3|9366.8|9364.9|9360.4|9358.4|457
1670520000000|2022-12-08 17:20:00|9365.7|9364.2|9368.8|9366.4|9369.1|9367.1|9365.1|9363.4|382
1670520300000|2022-12-08 17:25:00|9368.2|9366.7|9367.2|9365.7|9370.4|9368.4|9366.9|9365|382
1670520600000|2022-12-08 17:30:00|9367.1|9365.6|9370|9368.5|9370.4|9368.6|9366.5|9365|369
1670520900000|2022-12-08 17:35:00|9369.9|9368.4|9366.5|9364.1|9371.1|9369.2|9365.2|9363.2|358
1670521200000|2022-12-08 17:40:00|9366.6|9364.2|9367.7|9366.2|9368.3|9366.4|9365.5|9363.6|323
1670521500000|2022-12-08 17:45:00|9368.1|9365.7|9371.4|9369|9373.4|9371.6|9367.9|9365.6|402
1670521800000|2022-12-08 17:50:00|9371.5|9369.1|9369.8|9368.3|9371.6|9369.5|9368.6|9367|298
1670522100000|2022-12-08 17:55:00|9369.7|9368.2|9370.1|9368.6|9371.3|9369.8|9368.4|9366.4|350
1670522400000|2022-12-08 18:00:00|9370|9368.5|9369.5|9368|9370.5|9368.7|9367.4|9365.9|331
1670522700000|2022-12-08 18:05:00|9369.6|9368.1|9370.6|9369.1|9373|9371.1|9368.8|9366.9|411
1670523000000|2022-12-08 18:10:00|9370.8|9369.3|9374.7|9372.3|9375|9372.8|9369|9367|391
1670523300000|2022-12-08 18:15:00|9374.6|9372.2|9378.1|9376.6|9378.4|9376.9|9373.6|9371.2|399
1670523600000|2022-12-08 18:20:00|9378|9376.5|9378.3|9376.8|9380.8|9379|9377.5|9376|276
1670523900000|2022-12-08 18:25:00|9378.2|9376.7|9370.8|9369.3|9378.3|9376.8|9369.9|9368.3|366
1670524200000|2022-12-08 18:30:00|9370.9|9369.4|9372.8|9370.4|9373.1|9371.3|9368.6|9367|358
1670524500000|2022-12-08 18:35:00|9372.3|9370.8|9365.3|9363.8|9372.6|9370.8|9365.2|9362.8|331
1670524800000|2022-12-08 18:40:00|9365.4|9363.9|9364.8|9363.3|9366.8|9365|9363.8|9362.3|348
1670525100000|2022-12-08 18:45:00|9364.9|9363.4|9361.9|9359.5|9365.8|9364|9361.6|9359.2|297
1670525400000|2022-12-08 18:50:00|9362|9359.6|9366.5|9365|9366.8|9365.3|9359.8|9358.1|401
1670525700000|2022-12-08 18:55:00|9366.7|9365.2|9362.7|9360.3|9366.8|9365.3|9361.5|9359.9|412
1670526000000|2022-12-08 19:00:00|9362.8|9360.4|9366.7|9364.3|9366.7|9364.6|9361.3|9359.8|346
1670526300000|2022-12-08 19:05:00|9366.9|9364.5|9369.8|9368.3|9372.9|9371.1|9366.2|9364.5|622
1670526600000|2022-12-08 19:10:00|9370|9368.5|9370.5|9369|9373.1|9371.5|9370|9368.4|459
1670526900000|2022-12-08 19:15:00|9370.8|9369.3|9368.8|9367.3|9372.1|9370.5|9367.3|9365.4|401
1670527200000|2022-12-08 19:20:00|9368.6|9367.1|9367.5|9366|9369.2|9367.3|9365.9|9364.4|327
1670527500000|2022-12-08 19:25:00|9367.4|9365.9|9367.8|9366.3|9369.6|9367.7|9366.4|9364.6|376
1670527800000|2022-12-08 19:30:00|9367.7|9366.2|9365.7|9363.3|9371.3|9369.7|9365|9363|365
1670528100000|2022-12-08 19:35:00|9365.6|9363.2|9362.3|9360.8|9365.9|9363.8|9361.4|9359.9|289
1670528400000|2022-12-08 19:40:00|9362.4|9360.9|9364.9|9363.4|9365.3|9363.5|9361.7|9360.2|282
1670528700000|2022-12-08 19:45:00|9365|9363.5|9364.2|9362.7|9365.3|9363.8|9363.3|9361.8|257
1670529000000|2022-12-08 19:50:00|9364.1|9362.6|9362.2|9359.8|9365|9362.9|9361.5|9359.2|277
1670529300000|2022-12-08 19:55:00|9362.1|9359.7|9362.5|9361|9366.1|9364|9361.2|9359.2|427
1670529600000|2022-12-08 20:00:00|9362.6|9361.1|9363.4|9361|9366|9364.1|9362.5|9360.5|292
1670529900000|2022-12-08 20:05:00|9363.5|9361.1|9363.5|9361.1|9363.9|9362|9362.3|9360.3|246
1670530200000|2022-12-08 20:10:00|9363.6|9361.2|9364.1|9361.7|9364.4|9362.1|9362.2|9360.1|259
1670530500000|2022-12-08 20:15:00|9364|9361.6|9363.5|9361.1|9365.8|9363.7|9363.3|9360.9|252
1670530800000|2022-12-08 20:20:00|9363.6|9361.2|9363.9|9361.5|9365.5|9363.5|9363.4|9361|211
1670531100000|2022-12-08 20:25:00|9363.8|9361.4|9362.5|9361|9364.2|9361.9|9362.2|9360.3|211
1670531400000|2022-12-08 20:30:00|9362.9|9360.5|9365.1|9362.7|9366.6|9364.7|9362.3|9360.2|364
1670531700000|2022-12-08 20:35:00|9365.2|9362.8|9364.2|9361.8|9365.7|9363.6|9363.5|9361.6|299
1670532000000|2022-12-08 20:40:00|9364.1|9361.7|9361.9|9360.4|9364.6|9362.6|9361.1|9359.6|446
1670532300000|2022-12-08 20:45:00|9362|9360.5|9367.2|9365.7|9368.3|9366.6|9362|9360.5|355
1670532600000|2022-12-08 20:50:00|9367.1|9365.6|9362.7|9361.2|9367.4|9365.9|9362.7|9361.1|475
1670532900000|2022-12-08 20:55:00|9362.8|9361.3|9362.1|9360.6|9364.4|9362.9|9359.4|9357.9|376
1670533200000|2022-12-08 21:00:00|9362.2|9360.7|9360.7|9358.3|9362.7|9360.7|9359|9356.9|406
1670533500000|2022-12-08 21:05:00|9360.8|9358.4|9360.9|9358.5|9362.2|9360.3|9359.6|9357.5|294
1670533800000|2022-12-08 21:10:00|9360.7|9358.3|9361|9358.6|9361.3|9359.4|9359.3|9357.4|183
1670534100000|2022-12-08 21:15:00|9361.2|9358.8|9359.8|9357.4|9361.4|9359|9359.1|9357.3|144
1670534400000|2022-12-08 21:20:00|9360.1|9357.7|9361.9|9359.5|9361.9|9359.7|9359.2|9357.2|118
1670534700000|2022-12-08 21:25:00|9361.3|9359.8|9361.4|9359.9|9362|9360.4|9360.8|9359|184
1670535000000|2022-12-08 21:30:00|9361.5|9360|9361.7|9360.2|9362.4|9360.3|9361.3|9359.3|189
1670535300000|2022-12-08 21:35:00|9361.5|9360|9362.5|9360.1|9362.5|9360.3|9361|9359.1|372
1670535600000|2022-12-08 21:40:00|9362.4|9360|9364.1|9361.7|9364.3|9362.2|9362.2|9359.9|272
1670535900000|2022-12-08 21:45:00|9364.2|9361.8|9364.4|9362|9365.3|9363.1|9364.1|9361.7|68
1670536200000|2022-12-08 21:50:00|9364.3|9361.9|9363.9|9361.5|9364.7|9362.5|9363.6|9361.2|108
1670536500000|2022-12-08 21:55:00|9363.8|9361.4|9375.2|9370.2|9378.1|9373.1|9363.4|9360.9|185
1670536800000|2022-12-08 22:00:00|9375.3|9370.3|9378.4|9373.4|9379.1|9374.1|9374.7|9369.7|36
1670537100000|2022-12-08 22:05:00|9379.6|9374.6|9370.2|9365.2|9383.7|9378.7|9367.6|9362.6|54
1670537400000|2022-12-08 22:10:00|9364.5|9359.5|9371.3|9366.3|9373.2|9368.2|9363.9|9358.9|90
1670537700000|2022-12-08 22:15:00|9371.2|9366.2|9371.2|9366.2|9371.5|9366.5|9370|9365|51
1670538000000|2022-12-08 22:20:00|9371.3|9366.3|9367.6|9362.6|9373.4|9368.4|9361.8|9356.8|181
1670538300000|2022-12-08 22:25:00|9368|9363|9368.3|9363.3|9368.3|9363.3|9367.3|9362.3|32
1670538600000|2022-12-08 22:30:00|9368.2|9363.2|9367.1|9362.1|9368.6|9363.6|9365.9|9360.9|367
1670538900000|2022-12-08 22:35:00|9366.8|9361.8|9366.6|9361.6|9367.3|9362.3|9365.9|9360.9|106
1670539200000|2022-12-08 22:40:00|9366.8|9361.8|9366|9361|9367.4|9362.4|9365.8|9360.8|197
1670539500000|2022-12-08 22:45:00|9364.9|9359.9|9366.7|9361.7|9366.8|9361.8|9364.9|9359.9|167
1670539800000|2022-12-08 22:50:00|9366.5|9361.5|9365.8|9360.8|9366.9|9361.9|9365.8|9360.8|254
1670540100000|2022-12-08 22:55:00|9365.9|9360.9|9363.6|9358.6|9366.7|9361.7|9356.4|9351.4|553
1670540400000|2022-12-08 23:00:00|9366.7|9361.7|9361.6|9357.2|9366.7|9361.7|9361.1|9356.7|235
1670540700000|2022-12-08 23:05:00|9361.2|9357.7|9362.4|9359.2|9363|9359.8|9360.2|9356.2|219
1670541000000|2022-12-08 23:10:00|9362.5|9359.3|9358.2|9354.9|9362.5|9359.7|9357.6|9354.2|237
1670541300000|2022-12-08 23:15:00|9358.3|9355|9359.5|9357.1|9359.6|9357.2|9357.5|9355|337
1670541600000|2022-12-08 23:20:00|9359.4|9357|9363.5|9360.7|9364.1|9361.7|9359.2|9356.8|388
1670541900000|2022-12-08 23:25:00|9363.4|9360.8|9362.5|9360.1|9364.1|9361.7|9360.4|9358|392
1670542200000|2022-12-08 23:30:00|9362.2|9359.8|9362.4|9360|9364.2|9361.8|9362|9359.4|433
1670542500000|2022-12-08 23:35:00|9362.2|9359.8|9363|9360.5|9363.8|9361.4|9361.8|9359.4|237
1670542800000|2022-12-08 23:40:00|9363.1|9360.6|9359.6|9357.1|9363.3|9360.9|9359.6|9357|172
1670543100000|2022-12-08 23:45:00|9359.7|9357.3|9359.8|9357.4|9360.2|9357.7|9359.4|9356.6|223
1670543400000|2022-12-08 23:50:00|9359.9|9357.5|9359.9|9357|9362.2|9359.8|9359.3|9356.9|258
1670543700000|2022-12-08 23:55:00|9360|9357.3|9362.1|9359.7|9362.5|9359.8|9359.8|9356.6|224
1670544000000|2022-12-09 00:00:00|9362|9359.6|9361.9|9359.5|9363.1|9360.7|9360.5|9357.3|310
1670544300000|2022-12-09 00:05:00|9362|9359.6|9364.3|9361.9|9364.9|9362.1|9362|9359.6|198
1670544600000|2022-12-09 00:10:00|9364.4|9362|9366.5|9364.1|9366.9|9364.3|9363.8|9361.4|185
1670544900000|2022-12-09 00:15:00|9366.6|9364.2|9366.7|9364.3|9366.7|9364.3|9365.6|9363.2|230
1670545200000|2022-12-09 00:20:00|9366.6|9364.2|9363.4|9361|9367|9364.8|9362.8|9360.4|273
1670545500000|2022-12-09 00:25:00|9363.5|9361.1|9367.5|9365.1|9368.3|9366.2|9362.5|9360.4|429
1670545800000|2022-12-09 00:30:00|9367.6|9365.2|9368.5|9366.1|9368.5|9366.5|9365.8|9364|334
1670546100000|2022-12-09 00:35:00|9368.4|9366|9367.5|9365.1|9368.6|9366.4|9366.6|9364.7|176
1670546400000|2022-12-09 00:40:00|9367.4|9365|9367.8|9365.4|9368.8|9366.9|9367.2|9365|121
1670546700000|2022-12-09 00:45:00|9367.7|9365.3|9367.3|9365.8|9368.7|9366.7|9367|9365|146
1670547000000|2022-12-09 00:50:00|9367.2|9365.7|9362.8|9361.3|9367.6|9365.8|9362.7|9361.2|237
1670547300000|2022-12-09 00:55:00|9362.9|9361.4|9359.7|9357.3|9363.1|9361.4|9359.2|9357.2|170
1670547600000|2022-12-09 01:00:00|9359.8|9357.4|9359.2|9356.8|9360.3|9357.9|9358.2|9355.8|177
1670547900000|2022-12-09 01:05:00|9359.1|9356.7|9353.7|9351.3|9359.1|9356.7|9352|9349.6|498
1670548200000|2022-12-09 01:10:00|9354|9351.6|9345.6|9343.2|9355.5|9353.1|9345.6|9343.2|551
1670548500000|2022-12-09 01:15:00|9345.5|9343.1|9350.1|9347.7|9350.9|9348.5|9344|9341.6|470
1670548800000|2022-12-09 01:20:00|9350.2|9347.8|9341.6|9339.2|9350.2|9347.8|9341.3|9338.7|449
1670549100000|2022-12-09 01:25:00|9341.5|9339.1|9339.3|9336.9|9342.7|9340.3|9338.6|9336.2|436
1670549400000|2022-12-09 01:30:00|9338.9|9336.5|9339.7|9337.3|9340.9|9338.5|9336.7|9334.3|413
1670549700000|2022-12-09 01:35:00|9339.8|9337.4|9341.1|9338.7|9342.8|9340.6|9338.7|9336.6|396
1670550000000|2022-12-09 01:40:00|9341.2|9338.8|9338.1|9335.7|9342.5|9340.1|9336.3|9334.4|415
1670550300000|2022-12-09 01:45:00|9338.2|9335.8|9337.8|9335.4|9338.4|9336|9335.9|9333.6|344
1670550600000|2022-12-09 01:50:00|9337.9|9335.5|9339.7|9337.3|9341.7|9339.3|9336.7|9334.7|477
1670550900000|2022-12-09 01:55:00|9339.6|9337.2|9338|9335.6|9340.1|9337.7|9337.5|9335.1|355
1670551200000|2022-12-09 02:00:00|9337.7|9335.3|9340.5|9338.1|9341.1|9338.8|9336.7|9334.3|332
1670551500000|2022-12-09 02:05:00|9340.6|9338.2|9342.8|9340.4|9342.9|9340.5|9340.2|9337.8|235
1670551800000|2022-12-09 02:10:00|9342.7|9340.3|9347.4|9345|9348.2|9345.8|9342.5|9340.1|350
1670552100000|2022-12-09 02:15:00|9347.6|9345.2|9347|9344.6|9347.8|9345.8|9346.1|9343.7|257
1670552400000|2022-12-09 02:20:00|9346.2|9344.7|9347.2|9344.8|9348.4|9346.4|9345.7|9343.7|304
1670552700000|2022-12-09 02:25:00|9347.3|9344.9|9346.9|9344.5|9347.8|9345.4|9344.7|9342.6|316
1670553000000|2022-12-09 02:30:00|9347.2|9344.8|9347|9344.6|9348.4|9346.3|9345.9|9343.5|333
1670553300000|2022-12-09 02:35:00|9347.1|9344.7|9346.5|9344.1|9347.7|9345.6|9343.8|9341.5|257
1670553600000|2022-12-09 02:40:00|9346.6|9344.2|9348.3|9346.8|9349|9347.1|9346|9344|177
1670553900000|2022-12-09 02:45:00|9348.1|9346.6|9348.9|9346.5|9349.7|9347.6|9346.7|9345.1|250
1670554200000|2022-12-09 02:50:00|9349|9346.6|9346.8|9344.4|9349.1|9347.1|9346.3|9344|271
1670554500000|2022-12-09 02:55:00|9346.4|9344.9|9347.2|9344.8|9348.1|9345.8|9345.9|9343.6|375
1670554800000|2022-12-09 03:00:00|9347.3|9344.9|9342.8|9340.4|9347.3|9345.1|9340.6|9338.2|432
1670555100000|2022-12-09 03:05:00|9342.9|9340.5|9340.3|9337.9|9342.9|9340.5|9339.7|9337.8|376
1670555400000|2022-12-09 03:10:00|9340.2|9337.8|9340|9337.6|9342.2|9340.1|9339|9336.9|383
1670555700000|2022-12-09 03:15:00|9340.1|9337.7|9339.3|9336.9|9340.9|9338.5|9338.6|9336.2|215
1670556000000|2022-12-09 03:20:00|9339.2|9336.8|9339.1|9337.6|9340.2|9338.1|9338|9335.9|377
1670556300000|2022-12-09 03:25:00|9338.5|9337|9338.4|9336.9|9339.6|9337.9|9338.1|9336.1|252
1670556600000|2022-12-09 03:30:00|9338.3|9336.8|9339.3|9337.8|9340.2|9338.7|9337.5|9335.3|265
1670556900000|2022-12-09 03:35:00|9339.4|9337.9|9342.8|9340.4|9342.8|9340.4|9339.3|9337.3|286
1670557200000|2022-12-09 03:40:00|9342.7|9340.3|9339.7|9337.3|9342.9|9340.6|9339.6|9337.2|272
1670557500000|2022-12-09 03:45:00|9339.6|9337.2|9341|9338.6|9342|9339.6|9337.3|9334.9|346
1670557800000|2022-12-09 03:50:00|9341.1|9338.7|9340|9337.6|9341.8|9339.8|9339.6|9337.2|246
1670558100000|2022-12-09 03:55:00|9339.9|9337.5|9340|9337.6|9341.1|9338.7|9339.3|9336.9|324
1670558400000|2022-12-09 04:00:00|9339.7|9337.3|9340.4|9338|9340.6|9338.2|9339.4|9337.1|199
1670558700000|2022-12-09 04:05:00|9340.6|9338.2|9337.4|9335|9340.7|9338.3|9336.6|9334.2|253
1670559000000|2022-12-09 04:10:00|9337.5|9335.1|9338.3|9336.8|9339|9337|9337.1|9334.9|175
1670559300000|2022-12-09 04:15:00|9338.4|9336.9|9339.9|9337.5|9341.3|9339.3|9338.3|9336.3|285
1670559600000|2022-12-09 04:20:00|9340.2|9337.8|9337.4|9335|9340.3|9337.9|9336.6|9334.5|331
1670559900000|2022-12-09 04:25:00|9337.3|9334.9|9337.6|9335.2|9338.1|9336.5|9336.6|9334.7|207
1670560200000|2022-12-09 04:30:00|9337.7|9335.3|9338.7|9336.3|9338.9|9337|9337.1|9334.9|205
1670560500000|2022-12-09 04:35:00|9338.6|9336.2|9339.3|9336.9|9339.5|9337.6|9337.7|9335.4|336
1670560800000|2022-12-09 04:40:00|9339.4|9337|9339.1|9336.7|9339.9|9337.8|9338.5|9336.5|155
1670561100000|2022-12-09 04:45:00|9339|9336.6|9337.8|9335.4|9339.8|9337.7|9337.8|9335.4|162
1670561400000|2022-12-09 04:50:00|9337.9|9335.5|9339|9336.6|9339.4|9337|9337.9|9335.5|185
1670561700000|2022-12-09 04:55:00|9339.1|9336.7|9339.1|9336.7|9339.3|9337.4|9338.4|9336|182
1670562000000|2022-12-09 05:00:00|9339.2|9336.8|9339.6|9338.1|9340|9338.1|9337.9|9335.5|218
1670562300000|2022-12-09 05:05:00|9339.5|9338|9337.1|9334.7|9340.3|9338.4|9336.9|9334.5|236
1670562600000|2022-12-09 05:10:00|9337.2|9334.8|9336|9333.6|9337.9|9336|9335.4|9333.3|214
1670562900000|2022-12-09 05:15:00|9335.9|9333.5|9335.1|9332.7|9336.9|9334.7|9334.5|9332.5|337
1670563200000|2022-12-09 05:20:00|9335.2|9332.8|9333.5|9331.1|9335.8|9333.4|9332|9329.6|337
1670563500000|2022-12-09 05:25:00|9333.3|9330.9|9336|9333.6|9336.4|9334|9332.6|9330.2|331
1670563800000|2022-12-09 05:30:00|9335.9|9333.5|9334.4|9332|9336.1|9333.7|9333.8|9331.4|283
1670564100000|2022-12-09 05:35:00|9334.5|9332.1|9336.3|9333.9|9336.5|9334.1|9332.9|9330.5|222
1670564400000|2022-12-09 05:40:00|9336.2|9333.8|9336.6|9334.2|9337|9334.9|9333.8|9331.4|236
1670564700000|2022-12-09 05:45:00|9336.5|9334.1|9337|9334.6|9337|9334.6|9334.4|9332.2|324
1670565000000|2022-12-09 05:50:00|9336.9|9334.5|9337.6|9335.2|9339|9336.6|9336.9|9334.5|304
1670565300000|2022-12-09 05:55:00|9337.5|9335.1|9339.6|9337.2|9339.9|9337.5|9336.6|9334.2|310
1670565600000|2022-12-09 06:00:00|9339.7|9337.3|9338.5|9336.1|9341.6|9339.7|9338|9335.9|370
1670565900000|2022-12-09 06:05:00|9338.4|9336|9339.9|9337.5|9340.8|9338.7|9337.4|9335.2|354
1670566200000|2022-12-09 06:10:00|9340|9337.6|9341.3|9338.9|9341.4|9339.8|9337.9|9336|446
1670566500000|2022-12-09 06:15:00|9341.4|9339|9341.7|9339.3|9343|9341.4|9339.1|9337.2|275
1670566800000|2022-12-09 06:20:00|9341.2|9338.8|9340.8|9338.4|9341.8|9339.4|9339.4|9337|270
1670567100000|2022-12-09 06:25:00|9340.7|9338.3|9341.6|9339.2|9342|9339.6|9340|9337.6|214
1670567400000|2022-12-09 06:30:00|9341.7|9339.3|9338.2|9335.8|9342.9|9340.7|9338.1|9335.7|271
1670567700000|2022-12-09 06:35:00|9338.1|9335.7|9335.2|9332.8|9340.1|9338.2|9334.6|9332.4|367
1670568000000|2022-12-09 06:40:00|9335.1|9332.7|9337.4|9335|9338.4|9336.6|9333.9|9332.1|391
1670568300000|2022-12-09 06:45:00|9337.1|9334.7|9338.4|9336|9339.4|9337.2|9336.9|9334.5|264
1670568600000|2022-12-09 06:50:00|9338.5|9336.1|9338.1|9335.7|9339.5|9337.2|9337.3|9335.4|243
1670568900000|2022-12-09 06:55:00|9338|9335.6|9333.5|9331.1|9338|9335.6|9332.8|9330.4|263
1670569200000|2022-12-09 07:00:00|9332.6|9330.5|9330.5|9329|9334.5|9332.5|9329.9|9327.8|430
1670569500000|2022-12-09 07:05:00|9330.4|9328.9|9327.2|9324.8|9331.5|9329.2|9325.9|9324|400
1670569800000|2022-12-09 07:10:00|9327.3|9324.9|9332.8|9330.4|9333.1|9331|9327|9324.9|476
1670570100000|2022-12-09 07:15:00|9332.9|9330.5|9338.1|9335.7|9339.2|9337.4|9332.2|9330.1|404
1670570400000|2022-12-09 07:20:00|9338.2|9335.8|9339.2|9336.8|9339.2|9337.5|9335.9|9334|363
1670570700000|2022-12-09 07:25:00|9339.1|9337.7|9336|9333.6|9339.5|9337.7|9331.9|9330.1|460
1670571000000|2022-12-09 07:30:00|9334.7|9333.2|9332.4|9330|9336.1|9334.6|9331|9329.1|444
1670571300000|2022-12-09 07:35:00|9332.3|9329.9|9340.5|9338.1|9340.9|9339.1|9331.7|9329.8|490
1670571600000|2022-12-09 07:40:00|9340.6|9338.2|9335.3|9332.9|9341.2|9339.5|9334.6|9332.6|435
1670571900000|2022-12-09 07:45:00|9335.4|9333|9332.8|9331.3|9335.9|9333.9|9332.3|9330.5|352
1670572200000|2022-12-09 07:50:00|9333|9331.5|9336.7|9335.2|9338.4|9336.5|9332.4|9330.5|409
1670572500000|2022-12-09 07:55:00|9336.6|9335.1|9334.1|9331.7|9337.1|9335.6|9329.5|9327.9|535
1670572800000|2022-12-09 08:00:00|9334.3|9331.9|9337.7|9336.2|9337.7|9336.2|9332.1|9330.2|546
1670573100000|2022-12-09 08:05:00|9337.6|9336.1|9337|9335.5|9341.3|9339.3|9336.2|9334.3|555
1670573400000|2022-12-09 08:10:00|9336.9|9335.4|9336.5|9335|9337.3|9335.8|9333.3|9331.7|502
1670573700000|2022-12-09 08:15:00|9336.2|9334.7|9334.1|9331.7|9336.3|9334.7|9329.6|9327.9|473
1670574000000|2022-12-09 08:20:00|9334|9331.6|9337.7|9336.2|9339.7|9337.8|9333.9|9331.6|539
1670574300000|2022-12-09 08:25:00|9338.1|9335.7|9336.6|9335.1|9339.2|9337.1|9335.6|9333.6|536
1670574600000|2022-12-09 08:30:00|9336.7|9335.2|9336.2|9334.7|9339.6|9338.1|9334.4|9332.8|514
1670574900000|2022-12-09 08:35:00|9336.1|9334.6|9335.9|9333.5|9339.1|9337.3|9334.5|9333|466
1670575200000|2022-12-09 08:40:00|9335.8|9333.4|9338.5|9337|9339.2|9337.2|9334.2|9332.6|451
1670575500000|2022-12-09 08:45:00|9338.4|9336.9|9341|9339.5|9341.6|9339.7|9338.4|9336.6|459
1670575800000|2022-12-09 08:50:00|9340.9|9339.4|9345.7|9343.3|9347.7|9345.3|9339.9|9338.4|376
1670576100000|2022-12-09 08:55:00|9345.6|9343.2|9346.3|9344.8|9347.4|9345.6|9343.4|9341.5|481
1670576400000|2022-12-09 09:00:00|9346.8|9344.4|9345.5|9344|9350.6|9349.1|9345.1|9343.4|556
1670576700000|2022-12-09 09:05:00|9345.4|9343.9|9341|9339.5|9346|9344.5|9340.7|9339|467
1670577000000|2022-12-09 09:10:00|9341.1|9339.6|9342.5|9341|9345.7|9344.2|9341|9338.7|445
1670577300000|2022-12-09 09:15:00|9342.6|9341.1|9337.2|9335.7|9343.1|9341.2|9335.9|9334.4|421
1670577600000|2022-12-09 09:20:00|9337.3|9335.8|9340.3|9337.9|9343.2|9341|9337.3|9335.8|605
1670577900000|2022-12-09 09:25:00|9340.4|9338|9344.6|9343.1|9345.2|9343.2|9336.8|9335|634
1670578200000|2022-12-09 09:30:00|9344.5|9343|9348.7|9346.3|9348.7|9346.9|9343.8|9342|487
1670578500000|2022-12-09 09:35:00|9348.8|9346.4|9347.5|9345.1|9349.1|9347|9345.6|9343.7|444
1670578800000|2022-12-09 09:40:00|9347.6|9345.2|9345.4|9343|9348.5|9346.2|9343.8|9342|515
1670579100000|2022-12-09 09:45:00|9345|9343.5|9344.5|9342.1|9346.7|9344.7|9343.2|9341.4|430
1670579400000|2022-12-09 09:50:00|9344.6|9342.2|9342.6|9340.2|9346.3|9344.3|9342|9339.9|455
1670579700000|2022-12-09 09:55:00|9342.7|9340.3|9343.4|9341|9346.4|9344.9|9337.4|9335.6|486
1670580000000|2022-12-09 10:00:00|9342.7|9341.2|9339.1|9337.6|9344|9342|9338.8|9337|513
1670580300000|2022-12-09 10:05:00|9339|9337.5|9335.2|9332.8|9339.2|9337.5|9331|9329.1|495
1670580600000|2022-12-09 10:10:00|9335.1|9332.7|9329.4|9327.9|9335.1|9333.2|9328.4|9326.6|379
1670580900000|2022-12-09 10:15:00|9329.3|9327.8|9327.2|9325.7|9329.5|9328|9326.5|9324.7|368
1670581200000|2022-12-09 10:20:00|9327.5|9326|9330|9328.5|9331.3|9329.5|9325.9|9324.4|375
1670581500000|2022-12-09 10:25:00|9330.4|9328|9328.8|9326.4|9331.1|9329.6|9327.8|9325.7|331
1670581800000|2022-12-09 10:30:00|9328.7|9326.3|9332|9329.6|9332|9330|9326.8|9325|284
1670582100000|2022-12-09 10:35:00|9331.2|9329.7|9328.4|9326|9332.4|9330.7|9327.5|9325.5|377
1670582400000|2022-12-09 10:40:00|9328.5|9326.1|9333.4|9331.9|9334.3|9332.4|9328.1|9326.1|256
1670582700000|2022-12-09 10:45:00|9333.3|9331.8|9331.4|9329.9|9334.2|9332.5|9329.4|9327.8|304
1670583000000|2022-12-09 10:50:00|9331.3|9329.8|9331.1|9329.6|9332.4|9330.8|9330.8|9329|203
1670583300000|2022-12-09 10:55:00|9330.9|9329.4|9328.8|9327.3|9332.8|9331|9328.2|9326.7|365
1670583600000|2022-12-09 11:00:00|9328.7|9327.2|9326|9323.6|9329.1|9327.3|9324|9322|507
1670583900000|2022-12-09 11:05:00|9326.4|9324|9328|9325.6|9330.4|9328|9325.4|9323|473
1670584200000|2022-12-09 11:10:00|9327.9|9325.5|9330.7|9328.3|9332.4|9330.5|9326.6|9324.7|438
1670584500000|2022-12-09 11:15:00|9330.6|9328.2|9330.2|9328.7|9330.8|9329.1|9327.6|9326|361
1670584800000|2022-12-09 11:20:00|9330.1|9328.6|9330.8|9328.4|9331.6|9329.8|9327.8|9326.3|321
1670585100000|2022-12-09 11:25:00|9330.9|9328.5|9326.2|9324.7|9332.1|9330.1|9325.3|9323.4|440
1670585400000|2022-12-09 11:30:00|9326.3|9324.8|9327.1|9325.6|9328.9|9327.1|9325.7|9324.2|469
1670585700000|2022-12-09 11:35:00|9327.2|9325.7|9328|9326.5|9329|9327.5|9326.5|9324.7|290
1670586000000|2022-12-09 11:40:00|9328.1|9326.6|9327.8|9326.3|9328.5|9327|9325.2|9323.1|351
1670586300000|2022-12-09 11:45:00|9327.7|9326.2|9325|9323.5|9327.7|9326.2|9324.7|9323.1|431
1670586600000|2022-12-09 11:50:00|9325.2|9323.7|9325.2|9323.7|9326.9|9325.4|9323.2|9321.7|398
1670586900000|2022-12-09 11:55:00|9325.1|9323.6|9328.7|9327.2|9329.6|9328.1|9323.6|9321.9|485
1670587200000|2022-12-09 12:00:00|9328.1|9326.6|9326.9|9325.4|9330.3|9328.6|9325.4|9323.6|499
1670587500000|2022-12-09 12:05:00|9327|9325.5|9331.3|9329.8|9332|9330.1|9326.5|9324.9|431
1670587800000|2022-12-09 12:10:00|9331.2|9329.7|9328.6|9326.2|9332.3|9330.3|9328.1|9325.7|361
1670588100000|2022-12-09 12:15:00|9328.7|9326.3|9328.5|9327|9332.2|9329.9|9327.2|9325.2|329
1670588400000|2022-12-09 12:20:00|9329.1|9326.7|9329.9|9327.5|9330.1|9328.4|9327|9325.1|359
1670588700000|2022-12-09 12:25:00|9329.4|9327.9|9327.4|9325|9330.8|9328.9|9325.4|9323.4|461
1670589000000|2022-12-09 12:30:00|9326.8|9325.3|9328|9326.5|9329.7|9327.6|9325.6|9323.7|493
1670589300000|2022-12-09 12:35:00|9328.1|9326.6|9327|9325.5|9329.5|9328|9326.5|9324.5|395
1670589600000|2022-12-09 12:40:00|9327.4|9325|9331.8|9330.3|9332.9|9331|9326.1|9324.1|459
1670589900000|2022-12-09 12:45:00|9332.4|9330|9334.7|9333.2|9334.7|9333.2|9330.6|9328.6|368
1670590200000|2022-12-09 12:50:00|9334.8|9333.3|9330.9|9329.4|9336.1|9334.6|9330.6|9329.1|455
1670590500000|2022-12-09 12:55:00|9331|9329.5|9332.2|9329.8|9333.3|9331.2|9329.2|9327.4|526
1670590800000|2022-12-09 13:00:00|9331.6|9329.2|9331|9329.5|9334.2|9332.3|9329.8|9327.6|603
1670591100000|2022-12-09 13:05:00|9330.9|9329.4|9332.8|9331.3|9333.7|9332.2|9329.6|9328.1|350
1670591400000|2022-12-09 13:10:00|9332.7|9331.2|9334.5|9333|9337.2|9335.7|9330.1|9328.6|449
1670591700000|2022-12-09 13:15:00|9334.4|9332.9|9335|9333.5|9336.4|9334.6|9332.9|9331|529
1670592000000|2022-12-09 13:20:00|9334.8|9333.3|9331.2|9329.7|9335.3|9333.6|9329.8|9327.7|523
1670592300000|2022-12-09 13:25:00|9331.7|9329.3|9340|9335|9340.5|9336.5|9331.7|9329.3|517
1670592600000|2022-12-09 13:30:00|9339.8|9335.1|9348.9|9346.5|9384.2|9380.2|9336.6|9331.6|1795
1670592900000|2022-12-09 13:35:00|9348.8|9346.4|9348.8|9346.4|9360.4|9358|9347.7|9345.3|1296
1670593200000|2022-12-09 13:40:00|9348.7|9347.2|9347.2|9345.7|9350.8|9348.6|9341.1|9338.7|1203
1670593500000|2022-12-09 13:45:00|9347.3|9345.8|9339.2|9337.7|9349.9|9348.4|9332.1|9330.6|1280
1670593800000|2022-12-09 13:50:00|9339|9337.5|9347.9|9345.5|9349.5|9347.5|9334.4|9332.4|1155
1670594100000|2022-12-09 13:55:00|9347.8|9345.4|9344.7|9342.3|9349.3|9346.9|9342.1|9339.7|955
1670594400000|2022-12-09 14:00:00|9344.4|9342|9344.1|9342.6|9349.2|9347.7|9340.9|9338.9|807
1670594700000|2022-12-09 14:05:00|9343.9|9342.4|9346.6|9344.2|9346.7|9344.8|9340.3|9338.3|691
1670595000000|2022-12-09 14:10:00|9346.7|9344.3|9355|9352.6|9357.7|9355.7|9345.6|9343.4|781
1670595300000|2022-12-09 14:15:00|9354.9|9352.5|9346|9344.5|9354.9|9352.9|9344.6|9342.5|691
1670595600000|2022-12-09 14:20:00|9346.1|9344.6|9348.8|9346.4|9351.3|9349.3|9344.2|9342.7|711
1670595900000|2022-12-09 14:25:00|9348.5|9346.1|9341.7|9339.3|9349.2|9347.1|9341.4|9339.2|705
1670596200000|2022-12-09 14:30:00|9340.7|9339.2|9343.2|9341.7|9345.9|9343.8|9339.4|9337.6|938
1670596500000|2022-12-09 14:35:00|9343|9341.5|9336.6|9335.1|9343|9341.5|9334.7|9332.8|769
1670596800000|2022-12-09 14:40:00|9336.5|9335|9337.5|9336|9343.7|9342.2|9336.2|9334.7|847
1670597100000|2022-12-09 14:45:00|9337.7|9336.2|9339.7|9337.3|9342.5|9341|9337|9334.6|680
1670597400000|2022-12-09 14:50:00|9339.2|9337.7|9343.4|9341|9344.4|9342.4|9338.8|9337.2|828
1670597700000|2022-12-09 14:55:00|9343.2|9341.7|9340.6|9335.6|9346.2|9344.2|9339.3|9335.6|592
1670598000000|2022-12-09 15:00:00|9340.4|9335.4|9344.2|9341.8|9344.5|9342.1|9326.6|9321.7|1367
1670598300000|2022-12-09 15:05:00|9344.4|9342|9347.8|9346.3|9351.2|9348.8|9342.2|9339.8|1036
1670598600000|2022-12-09 15:10:00|9347.5|9346|9348.2|9346.7|9351.8|9350.3|9342.2|9339.8|855
1670598900000|2022-12-09 15:15:00|9348|9346.5|9353.8|9351.4|9358.4|9356.4|9346.6|9345.1|820
1670599200000|2022-12-09 15:20:00|9353.7|9351.3|9351.6|9349.2|9357.6|9356.1|9349.4|9347.9|814
1670599500000|2022-12-09 15:25:00|9351.5|9349.1|9347|9345.5|9351.8|9349.8|9345.1|9343.6|742
1670599800000|2022-12-09 15:30:00|9347.5|9345.1|9338.4|9336.9|9348.3|9346.3|9337.2|9335|731
1670600100000|2022-12-09 15:35:00|9338.9|9336.5|9329.7|9327.3|9341.2|9339.5|9328.4|9326.7|832
1670600400000|2022-12-09 15:40:00|9329.6|9327.2|9333.1|9330.7|9333.8|9332.3|9328.7|9326.3|769
1670600700000|2022-12-09 15:45:00|9333.2|9330.8|9330.5|9329|9335.4|9333.6|9328.8|9326.8|639
1670601000000|2022-12-09 15:50:00|9330.9|9328.5|9328|9325.6|9333.6|9331.7|9325.8|9324.1|782
1670601300000|2022-12-09 15:55:00|9327.6|9326.1|9331.1|9328.7|9331.2|9329.1|9324.7|9322.3|710
1670601600000|2022-12-09 16:00:00|9331.2|9328.8|9329.3|9327.8|9334|9332.2|9328.4|9326.6|714
1670601900000|2022-12-09 16:05:00|9329.2|9327.7|9336.6|9335.1|9336.9|9335.4|9328.5|9326.6|631
1670602200000|2022-12-09 16:10:00|9336.5|9335|9334.2|9331.8|9337.6|9335.6|9333|9331.3|596
1670602500000|2022-12-09 16:15:00|9334.1|9331.7|9332.1|9329.7|9334.1|9332.1|9328.6|9327|501
1670602800000|2022-12-09 16:20:00|9332|9329.6|9325.9|9324.4|9333.1|9331.2|9325.6|9324.1|576
1670603100000|2022-12-09 16:25:00|9325.8|9324.3|9325.1|9322.7|9327.7|9325.9|9324.5|9322.7|405
1670603400000|2022-12-09 16:30:00|9324.7|9323.2|9321.3|9319.8|9325.7|9323.6|9317.1|9315.2|594
1670603700000|2022-12-09 16:35:00|9321.2|9319.7|9323.8|9322.3|9326|9324.5|9318.2|9316.7|548
1670604000000|2022-12-09 16:40:00|9323.6|9322.1|9319|9317.5|9326.4|9324.6|9319|9317|563
1670604300000|2022-12-09 16:45:00|9318.2|9316.7|9316.2|9313.8|9319.5|9317.8|9313|9311.4|624
1670604600000|2022-12-09 16:50:00|9316.3|9313.9|9318|9315.6|9318.3|9316.5|9315.1|9312.7|555
1670604900000|2022-12-09 16:55:00|9317.5|9316|9321.9|9319.5|9322|9319.9|9317|9315.2|544
1670605200000|2022-12-09 17:00:00|9322|9319.6|9323.1|9321.6|9324.8|9323|9321.2|9319.1|551
1670605500000|2022-12-09 17:05:00|9323|9321.5|9326.5|9324.1|9327.9|9325.8|9320.6|9318.9|413
1670605800000|2022-12-09 17:10:00|9326.4|9324|9326.7|9325.2|9328.3|9326.6|9322.4|9320.4|428
1670606100000|2022-12-09 17:15:00|9326.6|9325.1|9333.1|9331.6|9334.4|9332.5|9326.6|9325.1|514
1670606400000|2022-12-09 17:20:00|9333.2|9331.7|9335|9333.5|9336.9|9335.1|9332.9|9331|486
1670606700000|2022-12-09 17:25:00|9334.9|9333.4|9339.7|9337.3|9340.3|9338.5|9334.1|9332.6|469
1670607000000|2022-12-09 17:30:00|9339.6|9337.2|9335.9|9333.5|9339.6|9337.7|9333.2|9331.2|471
1670607300000|2022-12-09 17:35:00|9335.8|9333.4|9336|9333.6|9336.6|9334.6|9334.3|9332.3|318
1670607600000|2022-12-09 17:40:00|9335.9|9333.5|9337.7|9336.2|9338.7|9336.7|9335.9|9333.5|421
1670607900000|2022-12-09 17:45:00|9337.6|9336.1|9335.8|9333.4|9338.4|9336.6|9335.2|9333.4|401
1670608200000|2022-12-09 17:50:00|9336|9333.6|9332.1|9330.6|9336.1|9334.3|9331.1|9329.3|497
1670608500000|2022-12-09 17:55:00|9331.9|9330.4|9332.7|9330.3|9335|9332.8|9331|9329.2|410
1670608800000|2022-12-09 18:00:00|9332.4|9330.9|9333|9330.6|9336.5|9334.7|9331.7|9329.7|465
1670609100000|2022-12-09 18:05:00|9332.1|9330.7|9334.8|9332.4|9335.4|9333|9332.1|9330.2|318
1670609400000|2022-12-09 18:10:00|9334.9|9332.5|9332.7|9331.2|9335.6|9333.2|9332.7|9330.5|284
1670609700000|2022-12-09 18:15:00|9333.2|9330.8|9329.8|9328.3|9334.2|9332.5|9329.2|9327|298
1670610000000|2022-12-09 18:20:00|9330.3|9327.9|9334.6|9332.2|9334.6|9332.7|9330.3|9327.9|355
1670610300000|2022-12-09 18:25:00|9334.7|9332.3|9333.9|9331.5|9334.8|9332.9|9332.4|9330.6|369
1670610600000|2022-12-09 18:30:00|9334|9331.6|9334.9|9332.5|9335.2|9333.6|9333.1|9331.4|334
1670610900000|2022-12-09 18:35:00|9334.8|9332.4|9332.9|9330.5|9335.1|9333.1|9332.2|9330.5|396
1670611200000|2022-12-09 18:40:00|9332.8|9330.4|9328.8|9326.4|9332.9|9330.5|9328.1|9326.1|405
1670611500000|2022-12-09 18:45:00|9328.7|9326.3|9333.1|9330.7|9333.2|9331.1|9328.2|9326.3|314
1670611800000|2022-12-09 18:50:00|9333|9330.6|9334|9332.5|9335|9333.5|9330.6|9329|409
1670612100000|2022-12-09 18:55:00|9334.1|9332.6|9337.1|9335.6|9338.2|9336.3|9333.6|9332.1|367
1670612400000|2022-12-09 19:00:00|9337|9335.5|9338.4|9336|9339.1|9337.3|9336|9334.4|382
1670612700000|2022-12-09 19:05:00|9338.6|9336.2|9339.6|9337.2|9339.9|9338.4|9336.4|9334.9|336
1670613000000|2022-12-09 19:10:00|9339.5|9338|9338|9336.5|9341|9339.4|9337.9|9336.4|341
1670613300000|2022-12-09 19:15:00|9338.3|9336.8|9337.8|9335.4|9339.2|9337.2|9334|9332|425
1670613600000|2022-12-09 19:20:00|9337.9|9335.5|9339.2|9336.8|9340.2|9338.3|9337.3|9335.4|279
1670613900000|2022-12-09 19:25:00|9339.1|9336.7|9336.6|9334.2|9340.2|9338.3|9335.9|9334|371
1670614200000|2022-12-09 19:30:00|9336.7|9334.3|9337.4|9335|9338.8|9336.5|9336.1|9333.7|389
1670614500000|2022-12-09 19:35:00|9337.3|9334.9|9336.5|9334.1|9338.2|9336.2|9335.7|9333.9|267
1670614800000|2022-12-09 19:40:00|9336.4|9334|9338.4|9336|9339.2|9337.2|9336.1|9334|328
1670615100000|2022-12-09 19:45:00|9338.3|9335.9|9337|9334.6|9338.6|9336.8|9336.6|9334.6|259
1670615400000|2022-12-09 19:50:00|9336.6|9335.1|9336.4|9334.9|9337.7|9336.2|9336.1|9334.6|286
1670615700000|2022-12-09 19:55:00|9336.6|9335.1|9335.4|9333.9|9337.7|9336.2|9335.1|9333.5|306
1670616000000|2022-12-09 20:00:00|9335.8|9334.3|9336.5|9335|9339.4|9337.9|9335.7|9334.2|340
1670616300000|2022-12-09 20:05:00|9336.4|9334.9|9336.8|9334.4|9337.6|9336.1|9335.1|9332.8|245
1670616600000|2022-12-09 20:10:00|9336.4|9334.9|9337.5|9335.1|9337.9|9336|9336.1|9334.3|273
1670616900000|2022-12-09 20:15:00|9337.4|9335|9337.3|9335.8|9338.3|9336.4|9336.6|9334.8|203
1670617200000|2022-12-09 20:20:00|9337.5|9336|9336.7|9335.2|9337.9|9336.2|9336.5|9334.8|243
1670617500000|2022-12-09 20:25:00|9337|9335.5|9341.8|9340.3|9341.9|9340.4|9337|9335.5|366
1670617800000|2022-12-09 20:30:00|9341.9|9340.4|9341.7|9339.3|9342.9|9341|9340.3|9338.4|360
1670618100000|2022-12-09 20:35:00|9341.8|9339.4|9341.7|9340.2|9342.3|9340.4|9340.8|9338.8|270
1670618400000|2022-12-09 20:40:00|9341.8|9340.3|9341.8|9340.3|9343.5|9341.6|9341.1|9339.1|309
1670618700000|2022-12-09 20:45:00|9341.7|9340.2|9343.5|9342|9343.9|9342|9341.6|9340.1|287
1670619000000|2022-12-09 20:50:00|9343.4|9341.9|9342.3|9339.9|9345.9|9344.2|9341.9|9339.9|447
1670619300000|2022-12-09 20:55:00|9342|9340.5|9350.6|9349.1|9350.6|9349.1|9341.9|9340.1|431
1670619600000|2022-12-09 21:00:00|9351.1|9348.7|9351.2|9348.8|9351.5|9349.1|9349.8|9347.7|227
1670619900000|2022-12-09 21:05:00|9351.1|9348.7|9351.1|9348.7|9351.2|9349.3|9349.9|9347.5|161
1670620200000|2022-12-09 21:10:00|9351.2|9348.8|9350.7|9348.3|9351.6|9349.7|9350.1|9348.1|261
1670620500000|2022-12-09 21:15:00|9350.8|9348.4|9348.5|9346.1|9351|9348.6|9348.2|9345.8|222
1670620800000|2022-12-09 21:20:00|9348.6|9346.2|9349.5|9347.1|9349.9|9347.6|9348.2|9346|139
1670621100000|2022-12-09 21:25:00|9349.6|9347.2|9345.1|9342.7|9349.6|9347.2|9343.8|9341.8|351
1670621400000|2022-12-09 21:30:00|9345.2|9342.8|9348.7|9346.3|9349|9346.6|9344.8|9342.4|322
1670621700000|2022-12-09 21:35:00|9348.6|9346.2|9347.8|9345.4|9348.9|9346.5|9347.4|9345|279
1670622000000|2022-12-09 21:40:00|9347.7|9345.3|9346.2|9343.8|9348.4|9346|9345.8|9343.4|287
1670622300000|2022-12-09 21:45:00|9346.7|9344.3|9347.3|9344.9|9348.2|9345.8|9345.7|9343.3|213
1670622600000|2022-12-09 21:50:00|9347.2|9344.8|9345.8|9343.4|9347.9|9345.5|9345.1|9342.7|228
1670622900000|2022-12-09 21:55:00|9345.7|9343.3|9349|9346.6|9351.9|9348.4|9345.7|9343.2|472
1670792400000|2022-12-11 21:00:00|9347.4|9341.4|9347.4|9341.4|9347.4|9341.4|9347.4|9341.4|1
1670793300000|2022-12-11 21:15:00|9339.3|9328.3|9339.3|9328.3|9339.3|9328.3|9339.3|9328.3|1
1670793600000|2022-12-11 21:20:00|9339.8|9328.8|9339.8|9328.8|9339.8|9328.8|9339.8|9328.8|1
1670793900000|2022-12-11 21:25:00|9338.9|9327.9|9338.9|9327.9|9338.9|9327.9|9338.9|9327.9|1
1670794200000|2022-12-11 21:30:00|9337.1|9326.1|9337.1|9326.1|9337.1|9326.1|9337.1|9326.1|1
1670794500000|2022-12-11 21:35:00|9336.4|9325.4|9336.4|9325.4|9336.4|9325.4|9336.4|9325.4|1
1670794800000|2022-12-11 21:40:00|9337.1|9326.1|9339.1|9328.1|9339.1|9328.1|9337.1|9326.1|2
1670795100000|2022-12-11 21:45:00|9339.7|9328.7|9340.3|9329.3|9340.4|9329.4|9339.7|9328.7|3
1670795400000|2022-12-11 21:50:00|9340.2|9329.2|9344.9|9333.9|9345.5|9334.5|9340.2|9329.2|5
1670795700000|2022-12-11 21:55:00|9344|9333|9344|9333|9344|9333|9344|9333|1
1670796000000|2022-12-11 22:00:00|9345.5|9334.5|9346.6|9335.6|9347.7|9336.7|9344.5|9333.5|7
1670796300000|2022-12-11 22:05:00|9344.9|9333.9|9344.1|9333.1|9347.3|9336.3|9344.1|9333.1|16
1670796600000|2022-12-11 22:10:00|9344.7|9333.7|9340.9|9329.9|9345.3|9334.3|9339.7|9328.7|29
1670796900000|2022-12-11 22:15:00|9342.7|9331.7|9338.5|9327.5|9345.2|9334.2|9338.5|9327.5|22
1670797200000|2022-12-11 22:20:00|9342|9331|9344.5|9333.5|9344.7|9335.2|9338.4|9327.4|20
1670797500000|2022-12-11 22:25:00|9338.4|9327.4|9338.4|9327.4|9344.5|9333.5|9338.4|9327.4|7
1670797800000|2022-12-11 22:30:00|9343.3|9335.1|9345.9|9337.7|9350.9|9342.7|9340.9|9329.9|47
1670798100000|2022-12-11 22:35:00|9342.7|9331.7|9341.6|9330.6|9347.3|9339.7|9339.9|9328.9|41
1670798400000|2022-12-11 22:40:00|9343.6|9332.6|9342|9331|9347.8|9341.1|9340.1|9329.1|48
1670798700000|2022-12-11 22:45:00|9344.1|9333.1|9345|9334|9347|9341.4|9339.9|9328.9|45
1670799000000|2022-12-11 22:50:00|9345.1|9334.1|9341.3|9336.3|9345.8|9338.1|9337.9|9329.3|89
1670799300000|2022-12-11 22:55:00|9342|9337|9338.3|9333.3|9344.3|9339.3|9333.1|9328.1|210
1670799600000|2022-12-11 23:00:00|9338.1|9333.1|9347|9343.1|9348.7|9344.2|9337.5|9332.5|464
1670799900000|2022-12-11 23:05:00|9347.1|9343.3|9346.9|9343.3|9348.8|9344.5|9345.6|9342.3|230
1670800200000|2022-12-11 23:10:00|9346.8|9343.4|9346.8|9344.4|9348.8|9345.6|9344.5|9341.9|320
1670800500000|2022-12-11 23:15:00|9347.3|9344.2|9346.5|9344.1|9348.4|9345.3|9345.6|9343.2|336
1670800800000|2022-12-11 23:20:00|9346.7|9344.3|9347.8|9345.4|9348.2|9345.8|9346.2|9343.8|150
1670801100000|2022-12-11 23:25:00|9347.7|9345.3|9347.6|9345.2|9349|9346.6|9347.1|9344.8|217
1670801400000|2022-12-11 23:30:00|9347.9|9345.5|9348.9|9346.5|9349.2|9346.8|9347.3|9344.9|218
1670801700000|2022-12-11 23:35:00|9348.8|9346.4|9350.5|9348.1|9351.1|9348.7|9348.6|9346.2|201
1670802000000|2022-12-11 23:40:00|9350.7|9348.3|9350.9|9348.5|9352.6|9350.2|9349.1|9346.7|232
1670802300000|2022-12-11 23:45:00|9351.6|9349.2|9351.9|9349.5|9354|9351.6|9351.6|9349.2|159
1670802600000|2022-12-11 23:50:00|9351.8|9349.4|9353|9350.6|9353|9350.6|9351.6|9349.2|277
1670802900000|2022-12-11 23:55:00|9352.9|9350.5|9352.8|9350.4|9353.4|9351|9351.8|9349.4|170
1670803200000|2022-12-12 00:00:00|9352.9|9350.5|9356.8|9354.4|9357.3|9354.9|9352.1|9349.7|341
1670803500000|2022-12-12 00:05:00|9357.3|9354.9|9365.2|9363.7|9366.1|9364.2|9357.1|9354.7|506
1670803800000|2022-12-12 00:10:00|9365.3|9363.8|9366.3|9364.8|9366.6|9364.8|9363.2|9360.8|396
1670804100000|2022-12-12 00:15:00|9366.4|9364.9|9363.1|9360.7|9366.8|9364.9|9361.8|9359.5|299
1670804400000|2022-12-12 00:20:00|9363|9360.6|9363.9|9362.4|9365.4|9363.9|9361.4|9359.4|354
1670804700000|2022-12-12 00:25:00|9364|9362.5|9364.4|9362.9|9364.8|9363.2|9362.7|9360.8|362
1670805000000|2022-12-12 00:30:00|9364.5|9363|9361.9|9360.4|9365.4|9363.6|9360.9|9359.1|368
1670805300000|2022-12-12 00:35:00|9362|9360.5|9367.1|9365.6|9367.5|9366|9360.8|9359|325
1670805600000|2022-12-12 00:40:00|9367.3|9365.8|9364|9362.5|9367.4|9365.9|9363.4|9361.9|237
1670805900000|2022-12-12 00:45:00|9364.1|9362.6|9365.5|9364|9366.2|9364|9363|9361.4|305
1670806200000|2022-12-12 00:50:00|9365.6|9364.1|9364.5|9362.1|9366.2|9364.2|9362.3|9360.3|418
1670806500000|2022-12-12 00:55:00|9364.7|9362.3|9364.9|9363.4|9365.7|9363.8|9364.1|9361.9|403
1670806800000|2022-12-12 01:00:00|9365.4|9363|9363.8|9361.4|9366.7|9364.7|9363|9360.6|311
1670807100000|2022-12-12 01:05:00|9363.9|9361.5|9367.3|9364.9|9367.7|9365.4|9363.8|9361.4|408
1670807400000|2022-12-12 01:10:00|9367.4|9365|9367.5|9365.1|9368|9366.2|9366.3|9364.1|458
1670807700000|2022-12-12 01:15:00|9367.7|9365.3|9365.2|9362.8|9367.9|9365.9|9364.1|9362.1|290
1670808000000|2022-12-12 01:20:00|9365.3|9362.9|9363.9|9361.5|9366|9363.9|9363.3|9361.3|279
1670808300000|2022-12-12 01:25:00|9363.8|9361.4|9363|9361.5|9363.9|9361.9|9361.9|9359.6|234
1670808600000|2022-12-12 01:30:00|9363.1|9361.6|9362.7|9360.3|9363.8|9361.7|9362.2|9360.2|298
1670808900000|2022-12-12 01:35:00|9362.6|9360.2|9361.9|9359.5|9362.9|9361.1|9360.4|9358.5|280
1670809200000|2022-12-12 01:40:00|9362|9359.6|9362.7|9360.3|9364|9361.7|9360.9|9358.7|311
1670809500000|2022-12-12 01:45:00|9362.8|9360.4|9366.8|9364.4|9367.2|9365.1|9362.2|9360.2|296
1670809800000|2022-12-12 01:50:00|9366.7|9364.3|9366.7|9364.3|9367.5|9365.5|9365.8|9363.9|296
1670810100000|2022-12-12 01:55:00|9366.6|9364.2|9364.8|9363.3|9367.3|9365.4|9364.5|9362.6|256
1670810400000|2022-12-12 02:00:00|9365.3|9362.9|9365.4|9363.9|9366.3|9364.4|9364.9|9362.9|256
1670810700000|2022-12-12 02:05:00|9366.1|9363.7|9366|9363.6|9367|9365.1|9365.5|9363.1|255
1670811000000|2022-12-12 02:10:00|9366.3|9363.9|9365.5|9363.1|9367|9364.6|9364.7|9362.4|229
1670811300000|2022-12-12 02:15:00|9365.6|9363.2|9367.2|9364.8|9367.8|9365.8|9364.8|9362.4|250
1670811600000|2022-12-12 02:20:00|9367.1|9364.7|9367.7|9365.3|9368|9366.1|9366.2|9364.2|228
1670811900000|2022-12-12 02:25:00|9367.9|9365.5|9366.3|9363.9|9368|9366.5|9365.9|9363.8|241
1670812200000|2022-12-12 02:30:00|9366.4|9364|9362.2|9359.8|9366.4|9364|9361.4|9359.8|389
1670812500000|2022-12-12 02:35:00|9362.5|9361|9362.3|9359.9|9363.2|9361.4|9361.5|9359.4|234
1670812800000|2022-12-12 02:40:00|9362.4|9360|9360.8|9358.4|9362.4|9360|9360.2|9357.8|196
1670813100000|2022-12-12 02:45:00|9360.5|9358.1|9363|9360.6|9363.1|9361|9359.3|9357.5|181
1670813400000|2022-12-12 02:50:00|9363.4|9361|9363.7|9361.3|9364.1|9362.1|9363.1|9360.7|174
1670813700000|2022-12-12 02:55:00|9363.6|9361.2|9363.6|9362.1|9364.1|9362.4|9362.5|9360.1|302
1670814000000|2022-12-12 03:00:00|9363.7|9362.2|9363.3|9361.8|9363.9|9362.4|9362.2|9360.1|120
1670814300000|2022-12-12 03:05:00|9363.4|9361.9|9363.2|9360.8|9363.8|9362.2|9361.8|9359.8|175
1670814600000|2022-12-12 03:10:00|9363.3|9360.9|9364.2|9361.8|9364.5|9362.5|9363.2|9360.9|184
1670814900000|2022-12-12 03:15:00|9364.1|9361.7|9364.4|9362|9364.5|9362.6|9363.5|9361.4|224
1670815200000|2022-12-12 03:20:00|9364.1|9362.6|9363.9|9361.5|9364.6|9362.7|9363.5|9361.4|190
1670815500000|2022-12-12 03:25:00|9364|9361.6|9363.7|9361.3|9364.3|9362.6|9362.9|9360.9|196
1670815800000|2022-12-12 03:30:00|9363.6|9361.2|9363|9360.6|9364|9361.6|9361.8|9359.8|185
1670816100000|2022-12-12 03:35:00|9362.9|9360.5|9363.9|9361.5|9364.6|9362.7|9362.5|9360.3|204
1670816400000|2022-12-12 03:40:00|9363.8|9361.4|9363.8|9361.4|9364|9361.8|9362.7|9360.6|143
1670816700000|2022-12-12 03:45:00|9363.9|9361.5|9363.9|9361.5|9364.3|9362.3|9362.6|9360.6|131
1670817000000|2022-12-12 03:50:00|9363.8|9361.4|9364.4|9362|9364.5|9362.6|9363.4|9361.1|127
1670817300000|2022-12-12 03:55:00|9364.5|9362.1|9362.9|9361.4|9364.5|9362.3|9362.7|9360.5|148
1670817600000|2022-12-12 04:00:00|9363.3|9360.9|9363|9360.6|9363.9|9361.5|9362.2|9359.8|183
1670817900000|2022-12-12 04:05:00|9363.1|9360.7|9361|9358.6|9363.1|9360.7|9360|9358|162
1670818200000|2022-12-12 04:10:00|9360.9|9358.5|9361.2|9358.8|9361.9|9359.5|9360.2|9358.1|215
1670818500000|2022-12-12 04:15:00|9361.3|9358.9|9360.9|9358.5|9362.6|9360.2|9360.6|9358.3|127
1670818800000|2022-12-12 04:20:00|9361|9358.6|9361.6|9359.2|9362.1|9359.7|9360.9|9358.5|154
1670819100000|2022-12-12 04:25:00|9361.5|9359.1|9361.9|9359.5|9362.1|9359.7|9361.4|9359|182
1670819400000|2022-12-12 04:30:00|9361.8|9359.4|9362|9359.6|9362.1|9360|9360.2|9358.7|140
1670819700000|2022-12-12 04:35:00|9361.9|9359.5|9360.5|9358.1|9361.9|9359.7|9360.1|9358|144
1670820000000|2022-12-12 04:40:00|9360.4|9358|9361.2|9358.8|9361.3|9359.5|9360|9357.6|101
1670820300000|2022-12-12 04:45:00|9361.1|9358.7|9360.8|9358.4|9361.2|9359.1|9359.9|9357.7|112
1670820600000|2022-12-12 04:50:00|9360.9|9358.5|9361.1|9358.7|9361.2|9359.2|9359.3|9357.4|141
1670820900000|2022-12-12 04:55:00|9360.5|9359|9361.5|9359.1|9361.6|9359.6|9360.2|9358.1|125
1670821200000|2022-12-12 05:00:00|9361.6|9359.2|9361.4|9359|9362.9|9361.3|9361.2|9359|148
1670821500000|2022-12-12 05:05:00|9361.6|9359.2|9362.1|9359.7|9363.4|9361.5|9361.1|9359.1|181
1670821800000|2022-12-12 05:10:00|9362|9359.6|9366.4|9364.9|9367.4|9365.5|9361.5|9359.6|286
1670822100000|2022-12-12 05:15:00|9366.3|9364.8|9366.7|9364.3|9367.7|9365.4|9366.3|9364|157
1670822400000|2022-12-12 05:20:00|9366.6|9364.2|9366.8|9364.4|9367.6|9365.7|9366.1|9364|203
1670822700000|2022-12-12 05:25:00|9366.7|9364.3|9366.9|9364.5|9367.3|9365|9366.5|9364.1|168
1670823000000|2022-12-12 05:30:00|9366.8|9364.4|9365.8|9363.4|9366.9|9364.5|9364.6|9362.7|185
1670823300000|2022-12-12 05:35:00|9365.7|9363.3|9365.9|9363.5|9366.9|9365.1|9365.2|9362.8|179
1670823600000|2022-12-12 05:40:00|9366|9363.6|9365.5|9363.1|9366.3|9364.5|9364.2|9362.2|216
1670823900000|2022-12-12 05:45:00|9365.6|9363.2|9365.1|9362.7|9366|9363.7|9365|9362.6|185
1670824200000|2022-12-12 05:50:00|9365.5|9363.1|9364.7|9362.3|9366.1|9364|9364.5|9362.3|168
1670824500000|2022-12-12 05:55:00|9364.8|9362.4|9365.6|9363.2|9366.2|9364.4|9364.5|9362.1|218
1670824800000|2022-12-12 06:00:00|9365.7|9363.3|9367.3|9365.8|9368|9365.9|9365.3|9363.3|330
1670825100000|2022-12-12 06:05:00|9367.2|9365.7|9365.7|9363.3|9367.4|9365.9|9365|9362.9|368
1670825400000|2022-12-12 06:10:00|9365.6|9363.2|9366.1|9363.7|9367.5|9365.2|9365.4|9363.2|339
1670825700000|2022-12-12 06:15:00|9366|9363.6|9366.9|9364.5|9368.2|9366.3|9365.9|9363.6|265
1670826000000|2022-12-12 06:20:00|9367|9364.6|9368|9365.6|9369.2|9367.1|9366.3|9364|237
1670826300000|2022-12-12 06:25:00|9368.1|9365.7|9368.6|9366.2|9369.4|9367.5|9366.6|9364.2|280
1670826600000|2022-12-12 06:30:00|9368.5|9366.1|9369.2|9366.8|9369.5|9367.6|9367|9365|172
1670826900000|2022-12-12 06:35:00|9369.1|9366.7|9368.6|9366.2|9370.5|9368.5|9367.7|9365.7|243
1670827200000|2022-12-12 06:40:00|9368.7|9366.3|9365.3|9362.9|9368.8|9366.4|9365.3|9362.9|189
1670827500000|2022-12-12 06:45:00|9364.8|9363.3|9361.5|9359.1|9364.8|9363.3|9359.5|9357.6|342
1670827800000|2022-12-12 06:50:00|9361.6|9359.2|9362.2|9360.7|9364.6|9362.4|9361.2|9358.8|382
1670828100000|2022-12-12 06:55:00|9362.3|9360.8|9364.5|9362.1|9365.5|9363.7|9361.2|9359.5|345
1670828400000|2022-12-12 07:00:00|9364.4|9362|9361.5|9360|9365.9|9363.5|9358.2|9356|524
1670828700000|2022-12-12 07:05:00|9361.4|9359.9|9367.1|9365.6|9368.9|9366.9|9361.2|9359.7|497
1670829000000|2022-12-12 07:10:00|9367|9365.5|9367.4|9365|9368.2|9365.8|9364.7|9362.8|315
1670829300000|2022-12-12 07:15:00|9367.3|9364.9|9365.4|9363|9367.7|9365.8|9362.4|9360.3|441
1670829600000|2022-12-12 07:20:00|9363.9|9362.4|9365.8|9363.4|9367.1|9364.7|9362.5|9361|326
1670829900000|2022-12-12 07:25:00|9365.7|9363.3|9357.6|9355.2|9366.6|9364.4|9356.1|9354.1|386
1670830200000|2022-12-12 07:30:00|9357.7|9355.3|9357.9|9356.4|9359|9356.6|9354.6|9352.2|496
1670830500000|2022-12-12 07:35:00|9358.4|9356|9360|9357.6|9360.9|9358.9|9356.1|9354.5|375
1670830800000|2022-12-12 07:40:00|9359.9|9357.5|9358.1|9356.6|9361.9|9359.9|9356.7|9354.8|454
1670831100000|2022-12-12 07:45:00|9358.6|9356.2|9355.6|9353.2|9359.1|9357|9350.7|9348.7|362
1670831400000|2022-12-12 07:50:00|9355.5|9353.1|9354.6|9352.2|9355.9|9353.9|9351.4|9349.5|248
1670831700000|2022-12-12 07:55:00|9354.1|9352.6|9353.6|9351.2|9355.4|9353.6|9351.3|9349.6|406
1670832000000|2022-12-12 08:00:00|9353.7|9351.3|9357.4|9355.9|9359.3|9357.5|9352.4|9350.4|629
1670832300000|2022-12-12 08:05:00|9357.9|9355.5|9355.6|9353.2|9358.6|9356.2|9354.7|9352.7|591
1670832600000|2022-12-12 08:10:00|9355.5|9353.1|9359.9|9358.4|9360.3|9358.8|9353.3|9351.1|533
1670832900000|2022-12-12 08:15:00|9359.8|9358.3|9362.7|9360.3|9363.8|9361.8|9355.9|9353.8|561
1670833200000|2022-12-12 08:20:00|9362.8|9360.4|9359.9|9358.4|9364.5|9362.6|9358.6|9356.7|512
1670833500000|2022-12-12 08:25:00|9359.8|9358.3|9359.2|9357.7|9362.2|9360.6|9356.9|9355.1|560
1670833800000|2022-12-12 08:30:00|9359.1|9357.6|9353.6|9351.2|9359.7|9357.7|9352.8|9350.4|751
1670834100000|2022-12-12 08:35:00|9353.8|9351.4|9349.6|9347.2|9354.2|9351.8|9348.5|9346.6|604
1670834400000|2022-12-12 08:40:00|9349.5|9347.1|9348|9345.6|9350.8|9349|9347.6|9345.5|479
1670834700000|2022-12-12 08:45:00|9347.9|9346.4|9337.8|9335.4|9349.1|9347.1|9336.6|9335.1|500
1670835000000|2022-12-12 08:50:00|9337.5|9335.1|9340.1|9338.6|9341.5|9339.7|9336|9334.2|423
1670835300000|2022-12-12 08:55:00|9340.2|9338.7|9341.4|9339.9|9344.2|9342.4|9339.3|9337.2|456
1670835600000|2022-12-12 09:00:00|9341.8|9339.4|9341.9|9339.5|9345|9342.7|9340|9337.8|566
1670835900000|2022-12-12 09:05:00|9341.8|9339.4|9341.3|9338.9|9344.6|9343.1|9339.9|9338.4|449
1670836200000|2022-12-12 09:10:00|9341.4|9339|9341.6|9339.2|9342.3|9340.5|9337.8|9335.6|424
1670836500000|2022-12-12 09:15:00|9341.5|9339.1|9341.5|9340|9343.8|9342.3|9337.8|9336.3|501
1670836800000|2022-12-12 09:20:00|9341.9|9340.4|9341.2|9339.7|9342.9|9341|9339.3|9337.4|361
1670837100000|2022-12-12 09:25:00|9341.1|9339.6|9339.6|9337.2|9342|9340.5|9337.8|9335.9|457
1670837400000|2022-12-12 09:30:00|9339.5|9337.1|9334.9|9333.4|9339.8|9338.1|9334.6|9332.8|452
1670837700000|2022-12-12 09:35:00|9334.8|9333.3|9336.9|9335.4|9338|9336.5|9334.8|9333.3|284
1670838000000|2022-12-12 09:40:00|9337.1|9335.6|9327.8|9326.3|9338.2|9336.7|9327.4|9325.9|384
1670838300000|2022-12-12 09:45:00|9327.3|9325.8|9329.3|9327.8|9330.3|9328.8|9325.8|9324.3|539
1670838600000|2022-12-12 09:50:00|9329.9|9327.5|9333.6|9332.1|9334.9|9333.3|9328.9|9327.2|478
1670838900000|2022-12-12 09:55:00|9333.2|9331.7|9329.5|9327.1|9337.4|9335.4|9327.1|9325.6|436
1670839200000|2022-12-12 10:00:00|9329.4|9327|9329.2|9326.8|9332.2|9330.4|9327.8|9326.2|381
1670839500000|2022-12-12 10:05:00|9329.3|9326.9|9335|9332.6|9335.3|9333.3|9329.2|9326.8|384
1670839800000|2022-12-12 10:10:00|9335.1|9332.7|9337.3|9334.9|9337.4|9335.5|9333.7|9332|317
1670840100000|2022-12-12 10:15:00|9337.2|9334.8|9337.6|9335.2|9338|9336|9335.4|9333.6|295
1670840400000|2022-12-12 10:20:00|9337.7|9335.3|9332.6|9331.1|9337.7|9335.8|9332.3|9330.1|377
1670840700000|2022-12-12 10:25:00|9332.5|9331|9334|9331.6|9336.6|9334.6|9331.6|9329.4|397
1670841000000|2022-12-12 10:30:00|9333.9|9331.5|9332.6|9331.1|9334.5|9332.5|9331.4|9329.3|328
1670841300000|2022-12-12 10:35:00|9332.5|9331|9331.8|9330.3|9334.3|9332.7|9331.6|9329.9|246
1670841600000|2022-12-12 10:40:00|9331.7|9330.2|9326.7|9324.3|9332|9330.5|9324.3|9322.4|381
1670841900000|2022-12-12 10:45:00|9326.5|9324.1|9324.7|9323.2|9326.9|9324.6|9323.9|9322.1|293
1670842200000|2022-12-12 10:50:00|9324.6|9323.1|9324.9|9322.5|9326.6|9324.8|9324.2|9322.4|371
1670842500000|2022-12-12 10:55:00|9324.8|9322.4|9326.3|9324.8|9327.6|9325.8|9323.6|9321.9|412
1670842800000|2022-12-12 11:00:00|9326.2|9324.7|9324.8|9323.3|9330|9328.2|9324.6|9323.1|412
1670843100000|2022-12-12 11:05:00|9325.1|9323.6|9321.3|9319.8|9326.4|9324.1|9320.9|9319|361
1670843400000|2022-12-12 11:10:00|9321.4|9319.9|9324.5|9323|9325.5|9324|9321.1|9319.1|292
1670843700000|2022-12-12 11:15:00|9324.7|9322.3|9321.9|9320.4|9325.9|9324.4|9321.9|9320.4|334
1670844000000|2022-12-12 11:20:00|9321.8|9320.3|9318.2|9316.7|9322.5|9320.5|9317.5|9315.6|348
1670844300000|2022-12-12 11:25:00|9318.3|9316.8|9318.5|9317|9319.3|9317.7|9316.4|9314.9|350
1670844600000|2022-12-12 11:30:00|9318.4|9316.9|9316.6|9315.1|9319.2|9317.2|9316.4|9314.6|276
1670844900000|2022-12-12 11:35:00|9316.5|9315|9315.7|9314.2|9319|9317.2|9314.7|9313.2|388
1670845200000|2022-12-12 11:40:00|9315.5|9314|9314.6|9313.1|9315.8|9314.3|9314|9312.5|270
1670845500000|2022-12-12 11:45:00|9314.5|9313|9315.9|9314.4|9318|9316.5|9314.5|9313|369
1670845800000|2022-12-12 11:50:00|9316.1|9314.6|9318.9|9316.5|9321|9319.5|9315.5|9314|331
1670846100000|2022-12-12 11:55:00|9319|9316.6|9319.7|9317.3|9320.4|9318.8|9317.4|9315.4|362
1670846400000|2022-12-12 12:00:00|9319.6|9317.2|9319.5|9318|9320.7|9318.9|9318.5|9316.4|335
1670846700000|2022-12-12 12:05:00|9319.6|9318.1|9319|9316.6|9321.8|9319.9|9317.9|9316|278
1670847000000|2022-12-12 12:10:00|9319.4|9317|9317|9314.6|9319.5|9317.9|9315.2|9313.6|226
1670847300000|2022-12-12 12:15:00|9316.9|9314.5|9318.5|9316.1|9320.4|9318.6|9316.4|9314.4|268
1670847600000|2022-12-12 12:20:00|9318.6|9316.2|9318.7|9316.3|9321.3|9319.8|9317.5|9315.6|331
1670847900000|2022-12-12 12:25:00|9318.5|9317.2|9319.3|9316.9|9319.7|9317.8|9316|9314.5|275
1670848200000|2022-12-12 12:30:00|9319.4|9317|9320.9|9318.5|9321.1|9319.1|9316.9|9314.8|413
1670848500000|2022-12-12 12:35:00|9321|9318.6|9319.5|9318|9321.1|9319|9317.7|9315.5|340
1670848800000|2022-12-12 12:40:00|9319.6|9318.1|9323.3|9320.9|9324|9322.1|9318.2|9316.1|332
1670849100000|2022-12-12 12:45:00|9323.4|9321|9321.4|9319.9|9323.8|9322.3|9320.2|9318.4|312
1670849400000|2022-12-12 12:50:00|9321.3|9319.8|9326.2|9324.7|9326.9|9325.1|9321.3|9319.2|386
1670849700000|2022-12-12 12:55:00|9326.1|9324.6|9328|9326.5|9330.5|9329|9324.9|9323|542
1670850000000|2022-12-12 13:00:00|9327.9|9326.4|9331.8|9330.3|9333.2|9331.4|9325.9|9324|558
1670850300000|2022-12-12 13:05:00|9331.7|9330.2|9329.7|9328.2|9332.6|9330.8|9328.6|9326.6|445
1670850600000|2022-12-12 13:10:00|9329.6|9328.1|9331.9|9329.5|9332.4|9330.5|9328.1|9326.3|515
1670850900000|2022-12-12 13:15:00|9331.8|9329.4|9332.4|9330|9333.7|9332.1|9329.9|9328.4|463
1670851200000|2022-12-12 13:20:00|9331.3|9329.8|9328.7|9327.2|9334.8|9333|9326.8|9325.3|558
1670851500000|2022-12-12 13:25:00|9328.6|9327.1|9328.9|9327.4|9330.6|9329|9326.9|9325.4|425
1670851800000|2022-12-12 13:30:00|9329|9327.5|9329.5|9328|9331.3|9329.6|9327.7|9325.7|410
1670852100000|2022-12-12 13:35:00|9329.8|9327.4|9327.6|9326.1|9330.6|9329.1|9326.7|9325.1|375
1670852400000|2022-12-12 13:40:00|9327.7|9326.2|9329.8|9328.3|9331|9329.5|9327.6|9325.8|449
1670852700000|2022-12-12 13:45:00|9329.7|9328.2|9323.7|9322.2|9330.1|9328.6|9323.7|9321.7|446
1670853000000|2022-12-12 13:50:00|9323.6|9322.1|9327.3|9325.8|9327.8|9326.1|9323.4|9321.4|456
1670853300000|2022-12-12 13:55:00|9327.7|9325.3|9327.9|9326.4|9328.5|9326.7|9323|9321.5|560
1670853600000|2022-12-12 14:00:00|9328|9326.5|9331.1|9329.6|9331.7|9330|9326.6|9325.1|575
1670853900000|2022-12-12 14:05:00|9331.2|9329.7|9326.9|9325.4|9331.7|9329.8|9325.1|9323.2|526
1670854200000|2022-12-12 14:10:00|9326.8|9325.3|9327.4|9325.9|9327.7|9326|9325.5|9323.8|482
1670854500000|2022-12-12 14:15:00|9327.8|9326.3|9327.6|9325.2|9330.2|9328.3|9325.8|9324.2|515
1670854800000|2022-12-12 14:20:00|9327.7|9325.3|9324.1|9322.6|9329|9326.9|9323.3|9321.4|488
1670855100000|2022-12-12 14:25:00|9324.2|9322.7|9327.8|9326.3|9328.2|9326.7|9324.1|9322.5|349
1670855400000|2022-12-12 14:30:00|9328.1|9326.6|9328.9|9327.4|9331.1|9329.1|9327.6|9325.5|646
1670855700000|2022-12-12 14:35:00|9328.8|9327.3|9335.9|9334.4|9336.3|9334.8|9328.4|9326.6|473
1670856000000|2022-12-12 14:40:00|9335.5|9334|9340.4|9338.9|9341.1|9339.4|9334.7|9332.9|570
1670856300000|2022-12-12 14:45:00|9340.5|9339|9334.6|9333.1|9340.5|9339|9333.1|9331.6|572
1670856600000|2022-12-12 14:50:00|9334.4|9332.9|9338.1|9336.6|9338.1|9336.6|9333.6|9331.7|468
1670856900000|2022-12-12 14:55:00|9338.2|9336.7|9339.8|9338.3|9340.4|9338.9|9336.8|9335.2|480
1670857200000|2022-12-12 15:00:00|9339.6|9338.1|9345.5|9343.1|9348.6|9347.1|9338.1|9336.3|639
1670857500000|2022-12-12 15:05:00|9344.8|9343.3|9338.3|9336.8|9346.2|9344.7|9338|9336.5|540
1670857800000|2022-12-12 15:10:00|9338.2|9336.7|9335|9333.5|9340.1|9338.3|9332.5|9331|597
1670858100000|2022-12-12 15:15:00|9335.1|9333.6|9337.2|9335.7|9338.4|9336.9|9332.9|9331.4|487
1670858400000|2022-12-12 15:20:00|9337.3|9335.8|9338.7|9336.3|9339.6|9338|9335.3|9332.9|500
1670858700000|2022-12-12 15:25:00|9338.4|9336.9|9341.5|9340|9341.5|9340|9336.1|9334.3|384
1670859000000|2022-12-12 15:30:00|9341.9|9340.4|9346.5|9345|9347|9345.5|9341.7|9340.2|493
1670859300000|2022-12-12 15:35:00|9346.4|9344.9|9350.9|9349.4|9351.2|9349.7|9345.5|9344|481
1670859600000|2022-12-12 15:40:00|9351.1|9349.6|9354.5|9353|9356.1|9354.6|9350.7|9349.2|527
1670859900000|2022-12-12 15:45:00|9354.6|9353.1|9355.4|9353.9|9356.7|9355.2|9354.3|9352.8|453
1670860200000|2022-12-12 15:50:00|9355.3|9353.8|9360.5|9359|9361.5|9360|9355.1|9353.6|607
1670860500000|2022-12-12 15:55:00|9360.6|9359.1|9361|9359.5|9364.1|9362.6|9359|9357.5|803
1670860800000|2022-12-12 16:00:00|9361.1|9359.6|9362.8|9361.3|9366|9364.5|9360.8|9359.3|819
1670861100000|2022-12-12 16:05:00|9362.7|9361.2|9363.6|9362.1|9364.1|9362.6|9359.5|9358|584
1670861400000|2022-12-12 16:10:00|9363.8|9362.3|9366.1|9364.6|9368.1|9366.6|9363.8|9362.3|544
1670861700000|2022-12-12 16:15:00|9366|9364.5|9367.8|9366.3|9368.6|9366.9|9365.1|9363.6|492
1670862000000|2022-12-12 16:20:00|9368.2|9366.7|9364.4|9362.9|9368.2|9366.7|9363.2|9361.7|487
1670862300000|2022-12-12 16:25:00|9364.3|9362.8|9364.5|9363|9365.5|9363.5|9360.5|9359|436
1670862600000|2022-12-12 16:30:00|9363.9|9362.4|9364.9|9363.4|9366.1|9364.3|9362.5|9360.7|493
1670862900000|2022-12-12 16:35:00|9365|9363.5|9364.8|9363.3|9365.3|9363.8|9361.7|9359.6|480
1670863200000|2022-12-12 16:40:00|9364.7|9363.2|9364.6|9363.1|9366.9|9365.4|9362.1|9360.1|617
1670863500000|2022-12-12 16:45:00|9364.7|9363.2|9358.7|9356.3|9364.8|9363.3|9357.4|9355.5|547
1670863800000|2022-12-12 16:50:00|9358.1|9356.6|9356.5|9355|9359.6|9357.7|9355.9|9354|467
1670864100000|2022-12-12 16:55:00|9356.4|9354.9|9356.9|9355.4|9358.4|9356.7|9355.9|9353.9|431
1670864400000|2022-12-12 17:00:00|9357|9355.5|9350.9|9349.4|9358.1|9356.1|9350.7|9349|469
1670864700000|2022-12-12 17:05:00|9351|9349.5|9355|9352.6|9358.5|9356.6|9351|9349.2|497
1670865000000|2022-12-12 17:10:00|9354.1|9352.1|9360|9357.6|9360.3|9358.3|9354.1|9351.9|376
1670865300000|2022-12-12 17:15:00|9360.1|9357.7|9358.7|9357.2|9361.1|9359.4|9358.6|9356.7|348
1670865600000|2022-12-12 17:20:00|9358.8|9357.3|9363.9|9362.4|9364.1|9362.5|9358.6|9357.1|249
1670865900000|2022-12-12 17:25:00|9364.2|9362.7|9364.9|9363.4|9365.4|9363.7|9360.9|9359|363
1670866200000|2022-12-12 17:30:00|9365|9363.5|9363.6|9362.1|9365.9|9364.4|9363|9361.1|447
1670866500000|2022-12-12 17:35:00|9363.9|9362.4|9363.7|9362.2|9364.9|9363.2|9362.8|9360.8|420
1670866800000|2022-12-12 17:40:00|9363.8|9362.3|9366.5|9364.1|9368.6|9366.7|9362.9|9361.4|367
1670867100000|2022-12-12 17:45:00|9366.3|9364.8|9365.9|9363.5|9366.7|9365|9363.8|9362.2|316
1670867400000|2022-12-12 17:50:00|9366|9363.6|9360.6|9358.2|9366|9363.6|9359.9|9357.9|289
1670867700000|2022-12-12 17:55:00|9360.5|9358.1|9359.5|9358|9361.1|9359|9357.7|9355.8|324
1670868000000|2022-12-12 18:00:00|9359.4|9357.9|9366.6|9364.2|9371.1|9369.6|9358.5|9357|698
1670868300000|2022-12-12 18:05:00|9366.8|9364.4|9363.8|9362.3|9367.5|9366|9363.4|9361.5|516
1670868600000|2022-12-12 18:10:00|9363.7|9362.2|9368.7|9367.2|9370.4|9368.9|9362.4|9360.3|512
1670868900000|2022-12-12 18:15:00|9369|9367.5|9372.1|9370.6|9373.2|9371.7|9365.6|9364.1|640
1670869200000|2022-12-12 18:20:00|9372.2|9370.7|9373|9370.6|9374.3|9372.8|9370.3|9368.6|613
1670869500000|2022-12-12 18:25:00|9373.1|9370.7|9376|9373.6|9376.1|9374.6|9372.2|9369.9|467
1670869800000|2022-12-12 18:30:00|9375.6|9374.1|9379.2|9377.7|9380.5|9379|9374.5|9372.5|422
1670870100000|2022-12-12 18:35:00|9379.3|9377.8|9379.9|9377.5|9380.9|9379.2|9377.9|9376|412
1670870400000|2022-12-12 18:40:00|9379.8|9377.4|9375.8|9374.3|9379.9|9377.9|9375.2|9373.6|332
1670870700000|2022-12-12 18:45:00|9375.9|9374.4|9372.9|9371.4|9378.1|9376.2|9372.8|9371.3|348
1670871000000|2022-12-12 18:50:00|9372.8|9371.3|9374.3|9372.8|9374.6|9372.8|9372.5|9370.7|420
1670871300000|2022-12-12 18:55:00|9374.9|9373.4|9375.5|9373.1|9376|9374|9373.3|9371|344
1670871600000|2022-12-12 19:00:00|9375.2|9372.8|9377.6|9376.1|9378.3|9376.3|9373.7|9371.8|400
1670871900000|2022-12-12 19:05:00|9377.7|9376.2|9380.1|9377.7|9380.4|9378.4|9376.2|9373.9|335
1670872200000|2022-12-12 19:10:00|9380|9377.6|9377.5|9376|9380.4|9378.4|9376.8|9375.3|331
1670872500000|2022-12-12 19:15:00|9377.7|9376.2|9376.5|9375|9378.7|9376.7|9376.3|9374.8|295
1670872800000|2022-12-12 19:20:00|9376.6|9375.1|9375.5|9374|9378.2|9376.7|9375.3|9373.4|282
1670873100000|2022-12-12 19:25:00|9375.6|9374.1|9375.5|9373.1|9377.6|9376.1|9371.9|9370.4|332
1670873400000|2022-12-12 19:30:00|9375.6|9373.2|9377.6|9375.2|9378.1|9376.3|9374.6|9373.1|304
1670873700000|2022-12-12 19:35:00|9377.1|9375.6|9377.4|9375.9|9378|9376|9375.3|9373.4|218
1670874000000|2022-12-12 19:40:00|9377.3|9375.8|9374.9|9372.5|9377.4|9375.9|9373.9|9371.9|341
1670874300000|2022-12-12 19:45:00|9375|9372.6|9374.5|9373|9375.1|9373.6|9371.9|9369.9|249
1670874600000|2022-12-12 19:50:00|9374.4|9372.9|9373.3|9371.8|9375.9|9374.4|9371.6|9370|358
1670874900000|2022-12-12 19:55:00|9373.4|9371.9|9370.8|9369.3|9374.5|9372.7|9370.6|9369.1|416
1670875200000|2022-12-12 20:00:00|9371|9369.5|9375.1|9373.6|9375.3|9373.8|9369.9|9368.4|272
1670875500000|2022-12-12 20:05:00|9375|9373.5|9369.1|9367.6|9375|9373.5|9368.9|9367.4|221
1670875800000|2022-12-12 20:10:00|9369|9367.5|9370.7|9368.3|9370.7|9368.5|9367.1|9365.6|265
1670876100000|2022-12-12 20:15:00|9370.8|9368.4|9369.7|9368.2|9371|9369|9369.1|9367|285
1670876400000|2022-12-12 20:20:00|9369.8|9368.3|9365.7|9364.2|9370.3|9368.5|9365.5|9363.7|164
1670876700000|2022-12-12 20:25:00|9365.8|9364.3|9368.2|9365.8|9368.5|9366.5|9365.1|9363.2|297
1670877000000|2022-12-12 20:30:00|9368.1|9365.7|9364.7|9363.2|9368.7|9366.7|9363.9|9362.1|322
1670877300000|2022-12-12 20:35:00|9364.8|9363.3|9364.9|9362.5|9366.1|9364|9363.1|9361.1|297
1670877600000|2022-12-12 20:40:00|9364.8|9362.4|9366.2|9364.7|9368.1|9366.2|9364.3|9362.4|298
1670877900000|2022-12-12 20:45:00|9366.3|9364.8|9364.9|9363.4|9367.4|9365.6|9364.4|9362.6|235
1670878200000|2022-12-12 20:50:00|9365.1|9363.6|9365.8|9364.3|9366.5|9364.6|9363.4|9361.9|244
1670878500000|2022-12-12 20:55:00|9365.9|9364.4|9363.1|9361.6|9367.5|9365.4|9362.6|9360.7|326
1670878800000|2022-12-12 21:00:00|9363|9361.5|9363.2|9361.7|9365.2|9363.7|9362.9|9361.2|208
1670879100000|2022-12-12 21:05:00|9363.1|9361.6|9364.8|9362.4|9364.8|9363|9362.9|9361.2|121
1670879400000|2022-12-12 21:10:00|9364.6|9362.2|9365.4|9363|9365.5|9363.4|9363.9|9362|169
1670879700000|2022-12-12 21:15:00|9365.5|9363.1|9365.1|9363.6|9365.9|9364.2|9364.9|9362.9|181
1670880000000|2022-12-12 21:20:00|9365|9363.5|9362.2|9360.7|9365.1|9363.6|9362.1|9360.6|59
1670880300000|2022-12-12 21:25:00|9362|9360.5|9362.4|9360|9363.1|9361.3|9361.4|9359.4|171
1670880600000|2022-12-12 21:30:00|9362.3|9359.9|9362.3|9359.9|9363.2|9360.9|9362.1|9359.7|138
1670880900000|2022-12-12 21:35:00|9362.4|9360|9362|9359.6|9362.8|9360.4|9361.6|9359.3|125
1670881200000|2022-12-12 21:40:00|9361.9|9359.5|9362.1|9359.7|9362.9|9360.5|9361.3|9359.3|113
1670881500000|2022-12-12 21:45:00|9362.2|9359.8|9362.6|9360.2|9362.9|9360.5|9361.9|9359.7|65
1670881800000|2022-12-12 21:50:00|9362.5|9360.1|9360.7|9358.3|9362.9|9360.5|9360.1|9358|80
1670882100000|2022-12-12 21:55:00|9360.8|9358.4|9365.7|9360.7|9365.9|9360.9|9360.5|9358.1|287
1670882400000|2022-12-12 22:00:00|9365.8|9360.8|9367.3|9362.3|9368.5|9363.5|9365.4|9360.4|45
1670882700000|2022-12-12 22:05:00|9367.8|9362.8|9365.7|9360.7|9367.8|9362.8|9365.2|9360.2|60
1670883000000|2022-12-12 22:10:00|9364.2|9359.2|9363.9|9358.9|9366.1|9361.1|9362.9|9357.9|92
1670883300000|2022-12-12 22:15:00|9364|9359|9361.6|9356.6|9365|9360|9360.8|9355.8|265
1670883600000|2022-12-12 22:20:00|9362|9357|9362.2|9357.2|9363.6|9358.6|9361.1|9356.1|274
1670883900000|2022-12-12 22:25:00|9362.1|9357.1|9362.4|9357.4|9362.9|9357.9|9360.3|9355.3|240
1670884200000|2022-12-12 22:30:00|9362|9357|9362.5|9357.5|9363.3|9358.3|9357.5|9352.5|208
1670884500000|2022-12-12 22:35:00|9362.4|9357.4|9362.8|9357.8|9364.2|9359.2|9360.8|9355.8|67
1670884800000|2022-12-12 22:40:00|9362.9|9357.9|9364.6|9359.6|9366.6|9361.6|9362.6|9357.6|93
1670885100000|2022-12-12 22:45:00|9364.7|9359.7|9365|9360|9367|9362|9364.2|9359.2|85
1670885400000|2022-12-12 22:50:00|9365.1|9360.1|9364.2|9359.2|9365.4|9360.4|9363.4|9358.4|80
1670885700000|2022-12-12 22:55:00|9363.8|9358.8|9367.1|9362.1|9368|9363|9363.4|9358.4|64
1670886000000|2022-12-12 23:00:00|9367.5|9362.5|9362.4|9357.4|9367.5|9362.5|9360.4|9355.4|224
1670886300000|2022-12-12 23:05:00|9362.3|9357.3|9361|9358.6|9362.6|9359.5|9360.8|9357.2|90
1670886600000|2022-12-12 23:10:00|9361.9|9357.6|9360.9|9358.1|9362.3|9359.1|9360.4|9356.9|141
1670886900000|2022-12-12 23:15:00|9361.1|9358|9360.9|9358.5|9362.2|9358.9|9360.5|9357.5|157
1670887200000|2022-12-12 23:20:00|9361|9358.6|9360.2|9357.8|9361.1|9358.7|9359.6|9357|84
1670887500000|2022-12-12 23:25:00|9360.3|9357.9|9359.3|9356.9|9360.3|9358.4|9358.3|9355.9|184
1670887800000|2022-12-12 23:30:00|9359.4|9357|9361|9358.6|9361.2|9358.8|9358.9|9356.5|151
1670888100000|2022-12-12 23:35:00|9360.9|9358.5|9359.9|9357.5|9361.1|9358.7|9359.5|9357.1|186
1670888400000|2022-12-12 23:40:00|9360|9357.6|9360|9357.6|9360.5|9358.1|9359.5|9357.4|139
1670888700000|2022-12-12 23:45:00|9360.1|9357.7|9358.7|9357.2|9360.1|9357.8|9358.4|9356.6|112
1670889000000|2022-12-12 23:50:00|9358.6|9357.1|9358.7|9357.2|9359.3|9357.4|9357.3|9355.6|121
1670889300000|2022-12-12 23:55:00|9358.6|9357.1|9358.7|9357.2|9359.1|9357.6|9358.5|9356.6|60
1670889600000|2022-12-13 00:00:00|9358.6|9357.1|9358.5|9356.1|9359.4|9357.6|9357.5|9355.8|201
1670889900000|2022-12-13 00:05:00|9358.6|9356.2|9358.9|9357.4|9359.4|9357.5|9357.8|9355.9|142
1670890200000|2022-12-13 00:10:00|9359.1|9357.6|9360.3|9358.8|9360.4|9358.9|9357.2|9355.4|206
1670890500000|2022-12-13 00:15:00|9360.4|9358.9|9360.9|9359.4|9361.4|9359.6|9359.2|9357.3|178
1670890800000|2022-12-13 00:20:00|9361|9359.5|9362.2|9359.8|9362.5|9360.2|9360.6|9358.5|152
1670891100000|2022-12-13 00:25:00|9362.1|9359.7|9362.9|9360.5|9364.2|9362.2|9361|9358.6|259
1670891400000|2022-12-13 00:30:00|9362.8|9360.4|9358.7|9356.3|9362.8|9360.5|9358.2|9355.8|182
1670891700000|2022-12-13 00:35:00|9358.6|9356.2|9357.5|9355.1|9358.8|9356.4|9357.3|9354.9|135
1670892000000|2022-12-13 00:40:00|9357.6|9355.2|9355.5|9354|9358.4|9356|9355.5|9353.4|143
1670892300000|2022-12-13 00:45:00|9355.4|9353.9|9358.6|9356.2|9358.7|9356.3|9354.9|9352.5|128
1670892600000|2022-12-13 00:50:00|9357.7|9356.3|9359.6|9357.2|9359.7|9357.4|9357.2|9355.1|281
1670892900000|2022-12-13 00:55:00|9359.5|9357.1|9358.6|9356.2|9360.5|9358.3|9356.9|9355|316
1670893200000|2022-12-13 01:00:00|9358.5|9356.1|9358.8|9356.4|9359.3|9357.4|9355.8|9353.4|270
1670893500000|2022-12-13 01:05:00|9358.9|9356.5|9357|9355.5|9359.4|9357.6|9356.9|9354.9|369
1670893800000|2022-12-13 01:10:00|9357.1|9355.6|9355.4|9353|9358|9356.1|9355.4|9353|322
1670894100000|2022-12-13 01:15:00|9355|9352.6|9355.3|9353.8|9356.4|9354.4|9354.8|9352.6|299
1670894400000|2022-12-13 01:20:00|9355.4|9353.9|9357.2|9355.7|9357.5|9356|9355.4|9353.6|203
1670894700000|2022-12-13 01:25:00|9357|9355.5|9358.1|9356.6|9358.3|9356.6|9356.6|9354.6|197
1670895000000|2022-12-13 01:30:00|9358|9356.5|9358.9|9356.5|9359.4|9357.2|9356.9|9355|231
1670895300000|2022-12-13 01:35:00|9358.8|9356.4|9358.1|9355.7|9359.4|9357.3|9357.3|9355.3|252
1670895600000|2022-12-13 01:40:00|9358.2|9355.8|9356.4|9354|9358.3|9356.3|9355.6|9353.5|242
1670895900000|2022-12-13 01:45:00|9356.1|9353.7|9356|9353.6|9356.8|9355|9355|9352.7|235
1670896200000|2022-12-13 01:50:00|9355.9|9353.5|9355.9|9353.5|9356.8|9355|9355.4|9353|202
1670896500000|2022-12-13 01:55:00|9355.8|9353.4|9355.9|9353.5|9356.6|9354.2|9355.1|9352.9|205
1670896800000|2022-12-13 02:00:00|9356.1|9353.7|9356.1|9353.7|9356.2|9354.1|9355|9352.7|173
1670897100000|2022-12-13 02:05:00|9356.2|9353.8|9355.4|9353|9356.3|9354.1|9354.6|9352.7|191
1670897400000|2022-12-13 02:10:00|9355.5|9353.1|9357|9354.6|9357.2|9355.6|9355.3|9352.9|186
1670897700000|2022-12-13 02:15:00|9356.9|9354.5|9356|9353.6|9357.5|9355.7|9355.5|9353.5|188
1670898000000|2022-12-13 02:20:00|9355.9|9353.5|9356.6|9354.2|9356.9|9354.5|9354.9|9352.9|135
1670898300000|2022-12-13 02:25:00|9356.1|9354.6|9357.7|9355.3|9358.4|9356.4|9355.6|9353.7|186
1670898600000|2022-12-13 02:30:00|9357.6|9355.2|9357.9|9355.5|9358.8|9357.1|9356.3|9354.5|241
1670898900000|2022-12-13 02:35:00|9357.8|9355.4|9355.6|9353.2|9357.9|9355.5|9355.5|9353.1|181
1670899200000|2022-12-13 02:40:00|9355.5|9353.1|9354|9351.6|9355.7|9353.3|9352.5|9350.1|262
1670899500000|2022-12-13 02:45:00|9354.1|9351.7|9354.6|9352.2|9354.9|9352.9|9353.9|9351.6|188
1670899800000|2022-12-13 02:50:00|9354.8|9352.4|9355.9|9353.5|9356.4|9354|9354.6|9352.2|264
1670900100000|2022-12-13 02:55:00|9356.1|9353.7|9356.8|9354.4|9357.4|9355|9355|9352.6|319
1670900400000|2022-12-13 03:00:00|9356.9|9354.5|9357.3|9354.9|9357.7|9355.3|9356|9353.8|225
1670900700000|2022-12-13 03:05:00|9357.4|9355|9359.1|9356.7|9359.8|9357.4|9356.7|9354.3|280
1670901000000|2022-12-13 03:10:00|9359|9356.6|9359.3|9356.9|9359.5|9357.3|9358.2|9355.9|195
1670901300000|2022-12-13 03:15:00|9359.2|9356.8|9362.9|9360.5|9363.2|9360.8|9358.9|9356.8|270
1670901600000|2022-12-13 03:20:00|9363|9360.6|9361.9|9359.5|9363.5|9361.1|9360.8|9358.4|292
1670901900000|2022-12-13 03:25:00|9361.8|9359.4|9360.8|9358.4|9362.1|9359.7|9360.4|9358|189
1670902200000|2022-12-13 03:30:00|9360.9|9358.5|9361.9|9359.5|9362.6|9360.7|9359.3|9356.9|263
1670902500000|2022-12-13 03:35:00|9361.8|9359.4|9363|9360.6|9363.6|9361.6|9361.8|9359.4|170
1670902800000|2022-12-13 03:40:00|9362.9|9360.5|9365|9362.6|9365|9362.9|9362.9|9360.5|247
1670903100000|2022-12-13 03:45:00|9365.1|9363.6|9366.9|9364.5|9367.1|9364.9|9364.8|9362.7|196
1670903400000|2022-12-13 03:50:00|9366.8|9364.4|9366.6|9364.2|9367.1|9364.7|9365.4|9363.3|161
1670903700000|2022-12-13 03:55:00|9366.7|9364.3|9366.3|9364.8|9366.9|9364.9|9365.4|9363.5|143
1670904000000|2022-12-13 04:00:00|9366.2|9364.7|9367|9364.6|9367.8|9366|9366.2|9364.3|165
1670904300000|2022-12-13 04:05:00|9366.9|9364.5|9366.3|9363.9|9367.6|9365.2|9366.1|9363.7|136
1670904600000|2022-12-13 04:10:00|9366.7|9364.3|9366.5|9364.1|9367.7|9365.3|9366.2|9364|184
1670904900000|2022-12-13 04:15:00|9366.6|9364.2|9368.2|9365.8|9368.2|9366.2|9366|9363.6|210
1670905200000|2022-12-13 04:20:00|9368.1|9365.7|9366.8|9364.4|9369.7|9367.3|9365.8|9363.4|257
1670905500000|2022-12-13 04:25:00|9366.9|9364.5|9365.3|9362.9|9367.5|9365.3|9364.6|9362.7|126
1670905800000|2022-12-13 04:30:00|9365.2|9362.8|9363.5|9361.1|9366.1|9363.7|9363.5|9361.1|148
1670906100000|2022-12-13 04:35:00|9363.6|9361.2|9365.1|9362.7|9365.2|9363.2|9363.3|9360.9|167
1670906400000|2022-12-13 04:40:00|9365|9362.6|9365|9362.6|9365.4|9363.5|9364.2|9361.8|120
1670906700000|2022-12-13 04:45:00|9365.1|9362.7|9364|9361.6|9365.3|9363.1|9362.9|9360.9|119
1670907000000|2022-12-13 04:50:00|9364.1|9361.7|9362.5|9360.1|9364.4|9362.4|9362.5|9360.1|127
1670907300000|2022-12-13 04:55:00|9362.6|9360.2|9363.1|9360.7|9364|9361.8|9362.3|9359.9|113
1670907600000|2022-12-13 05:00:00|9363.2|9360.8|9361.6|9359.2|9364|9361.6|9360.8|9358.7|185
1670907900000|2022-12-13 05:05:00|9361.8|9359.4|9362.5|9360.1|9362.6|9360.2|9360.5|9358.3|179
1670908200000|2022-12-13 05:10:00|9362.9|9360.5|9363.1|9360.7|9363.5|9361.4|9362.3|9359.9|185
1670908500000|2022-12-13 05:15:00|9363|9360.6|9363.3|9360.9|9363.4|9361.6|9362.5|9360.5|161
1670908800000|2022-12-13 05:20:00|9363.2|9360.8|9363|9360.6|9363.3|9361.4|9362.6|9360.2|150
1670909100000|2022-12-13 05:25:00|9363.1|9360.7|9361.8|9359.4|9363.4|9361.7|9361|9358.8|205
1670909400000|2022-12-13 05:30:00|9361.9|9359.5|9360.9|9358.5|9363|9360.6|9360.9|9358.5|215
1670909700000|2022-12-13 05:35:00|9361|9358.6|9360.3|9357.9|9361.2|9358.8|9359.3|9356.9|143
1670910000000|2022-12-13 05:40:00|9360.4|9358|9359|9356.6|9361.3|9358.9|9358.8|9356.5|169
1670910300000|2022-12-13 05:45:00|9359.1|9356.7|9357.5|9355.1|9360.5|9358.1|9357.4|9355|193
1670910600000|2022-12-13 05:50:00|9357.6|9355.2|9355.5|9353.1|9358.3|9355.9|9354.3|9351.9|249
1670910900000|2022-12-13 05:55:00|9355.4|9353|9354.6|9352.2|9355.8|9353.6|9353.6|9351.7|242
1670911200000|2022-12-13 06:00:00|9354.7|9352.3|9354.8|9352.4|9355.4|9353.5|9353.7|9351.3|220
1670911500000|2022-12-13 06:05:00|9354.9|9352.5|9354|9351.6|9355|9353|9353.1|9351.1|254
1670911800000|2022-12-13 06:10:00|9354.1|9351.7|9353.4|9351|9354.2|9352.6|9352.5|9350.5|249
1670912100000|2022-12-13 06:15:00|9352.8|9351.3|9352.5|9350.1|9353.4|9351.5|9350.9|9349|281
1670912400000|2022-12-13 06:20:00|9352.6|9350.2|9351.4|9349.9|9352.8|9350.9|9351.1|9349|199
1670912700000|2022-12-13 06:25:00|9351.5|9350|9352.2|9349.8|9352.7|9350.6|9350.4|9348.3|310
1670913000000|2022-12-13 06:30:00|9351.7|9350.2|9351.7|9349.3|9352.4|9350.4|9349.8|9347.7|280
1670913300000|2022-12-13 06:35:00|9351.5|9349.1|9351.1|9349.6|9351.9|9349.9|9350.3|9348.5|435
1670913600000|2022-12-13 06:40:00|9351.2|9349.7|9351.1|9348.7|9351.7|9349.8|9349.2|9347.3|335
1670913900000|2022-12-13 06:45:00|9351.2|9348.8|9353.4|9351|9353.9|9351.7|9349.6|9347.7|303
1670914200000|2022-12-13 06:50:00|9353.6|9351.2|9357.2|9354.8|9357.9|9356|9352.8|9350.9|282
1670914500000|2022-12-13 06:55:00|9357.1|9354.7|9356.1|9353.7|9357.7|9355.3|9355.6|9353.2|338
1670914800000|2022-12-13 07:00:00|9354.9|9352.5|9347.4|9345|9354.9|9352.7|9347.4|9345|390
1670915100000|2022-12-13 07:05:00|9347.5|9345.1|9350.5|9348.1|9351.9|9349.5|9347|9344.6|248
1670915400000|2022-12-13 07:10:00|9350.6|9348.2|9350.6|9348.2|9352.8|9350.6|9349.1|9346.8|276
1670915700000|2022-12-13 07:15:00|9350.1|9348.6|9350.8|9348.4|9352.6|9351.1|9349.3|9347.3|276
1670916000000|2022-12-13 07:20:00|9351|9348.6|9350.7|9348.3|9351.9|9349.8|9350.2|9347.8|214
1670916300000|2022-12-13 07:25:00|9350.6|9348.2|9347.9|9345.5|9350.6|9348.2|9346.5|9344.1|254
1670916600000|2022-12-13 07:30:00|9347.8|9345.4|9347.1|9344.7|9348.1|9346|9344.4|9342.5|419
1670916900000|2022-12-13 07:35:00|9347.2|9344.8|9345.8|9343.4|9349.1|9346.8|9344.9|9342.9|337
1670917200000|2022-12-13 07:40:00|9345.7|9343.3|9342.2|9339.8|9346.4|9344.3|9340.7|9338.3|321
1670917500000|2022-12-13 07:45:00|9342.1|9339.7|9342.4|9340|9343.5|9341.1|9340.3|9338.3|323
1670917800000|2022-12-13 07:50:00|9342.5|9340.1|9344.1|9341.7|9347|9344.6|9342.4|9340|346
1670918100000|2022-12-13 07:55:00|9344.2|9341.8|9348.1|9345.7|9349.2|9346.9|9344.1|9341.7|344
1670918400000|2022-12-13 08:00:00|9347.4|9345.9|9345.9|9344.4|9347.4|9345.9|9340.3|9338.4|629
1670918700000|2022-12-13 08:05:00|9346.2|9344.7|9346.4|9344.9|9350.6|9348.8|9344.7|9343.2|563
1670919000000|2022-12-13 08:10:00|9346.3|9344.8|9346.5|9345|9351.5|9349.5|9345.1|9343.6|463
1670919300000|2022-12-13 08:15:00|9346.6|9345.1|9342.8|9341.3|9348.2|9346.7|9342.2|9340.4|384
1670919600000|2022-12-13 08:20:00|9343.2|9340.8|9350.3|9348.8|9352.2|9350.3|9343.2|9340.8|494
1670919900000|2022-12-13 08:25:00|9350.4|9348.9|9353.9|9352.4|9356.8|9354.9|9349.9|9348.4|482
1670920200000|2022-12-13 08:30:00|9353.7|9352.2|9358.6|9357.1|9360.4|9358.1|9353.4|9351.6|575
1670920500000|2022-12-13 08:35:00|9358.3|9356.8|9357.1|9354.7|9360.1|9358.2|9356.5|9354.4|477
1670920800000|2022-12-13 08:40:00|9357.2|9354.8|9358.4|9356|9359.4|9357.4|9355.2|9353.4|435
1670921100000|2022-12-13 08:45:00|9358.5|9356.1|9364.6|9363.1|9366.5|9365|9357.9|9355.5|460
1670921400000|2022-12-13 08:50:00|9364.5|9363|9366.1|9364.6|9366.9|9365.1|9362.4|9360.5|376
1670921700000|2022-12-13 08:55:00|9366.2|9364.7|9365.5|9363.1|9367.5|9365.7|9363.4|9361.4|484
1670922000000|2022-12-13 09:00:00|9365.3|9362.9|9371.9|9370.4|9372.2|9370.7|9364.9|9362.9|396
1670922300000|2022-12-13 09:05:00|9372|9370.5|9374.3|9372.8|9375.6|9373.6|9371.8|9370|406
1670922600000|2022-12-13 09:10:00|9374.2|9372.7|9370.3|9367.9|9375.5|9373.5|9369.5|9367.5|533
1670922900000|2022-12-13 09:15:00|9370.2|9367.8|9372.6|9370.2|9373|9371|9369.4|9367.4|439
1670923200000|2022-12-13 09:20:00|9372.7|9370.3|9371.3|9368.9|9372.8|9370.4|9368.5|9366.8|480
1670923500000|2022-12-13 09:25:00|9371.2|9368.8|9375.4|9373|9376.3|9374.4|9369.4|9367.2|401
1670923800000|2022-12-13 09:30:00|9374.9|9373.4|9372.6|9371.1|9375.2|9373.4|9371.4|9369.5|436
1670924100000|2022-12-13 09:35:00|9372.5|9371|9369.8|9368.3|9375.6|9373.7|9369.8|9367.7|658
1670924400000|2022-12-13 09:40:00|9369.5|9368|9369.2|9366.8|9370.5|9368.2|9365.9|9364.2|614
1670924700000|2022-12-13 09:45:00|9369.3|9366.9|9370.7|9369.2|9371.3|9369.6|9368.5|9366.4|445
1670925000000|2022-12-13 09:50:00|9370.6|9369.1|9367.3|9365.8|9372.5|9370.6|9367.1|9365.2|340
1670925300000|2022-12-13 09:55:00|9367.1|9365.6|9365.6|9363.2|9367.7|9366|9364.4|9362.5|403
1670925600000|2022-12-13 10:00:00|9365.7|9363.3|9373.8|9371.4|9374.4|9372.9|9365.2|9362.9|458
1670925900000|2022-12-13 10:05:00|9373.7|9371.3|9370|9367.6|9374.7|9372.8|9368.7|9366.8|417
1670926200000|2022-12-13 10:10:00|9369.9|9367.5|9371.7|9370.2|9374.3|9372.7|9369.6|9367.2|475
1670926500000|2022-12-13 10:15:00|9371.8|9370.3|9370.7|9369.2|9372.8|9371.3|9369.6|9367.8|442
1670926800000|2022-12-13 10:20:00|9370.8|9369.3|9369.8|9368.3|9371.2|9369.7|9366.5|9365|423
1670927100000|2022-12-13 10:25:00|9369.7|9368.2|9368.2|9366.7|9370.9|9369.1|9368|9366.3|360
1670927400000|2022-12-13 10:30:00|9368.3|9366.8|9366.2|9364.7|9368.6|9366.8|9364.8|9362.4|480
1670927700000|2022-12-13 10:35:00|9366.1|9364.6|9368.4|9366|9368.7|9366.8|9365.3|9363.4|248
1670928000000|2022-12-13 10:40:00|9368.2|9365.8|9370.1|9367.7|9370.2|9368.2|9367.3|9365.4|329
1670928300000|2022-12-13 10:45:00|9370|9367.6|9373.8|9371.4|9374.2|9372.2|9368.9|9366.9|383
1670928600000|2022-12-13 10:50:00|9373.7|9371.3|9371|9369.5|9375|9373.2|9370.1|9368.1|479
1670928900000|2022-12-13 10:55:00|9370.9|9369.4|9370.8|9369.3|9372.7|9370.8|9368.5|9366.5|404
1670929200000|2022-12-13 11:00:00|9370.9|9369.4|9366.5|9365|9371.5|9370|9365.8|9364|351
1670929500000|2022-12-13 11:05:00|9366.6|9365.1|9367.2|9365.7|9368.7|9367.2|9366.2|9364.4|309
1670929800000|2022-12-13 11:10:00|9367.3|9365.8|9366.2|9364.7|9368.1|9366.6|9365.9|9364.2|282
1670930100000|2022-12-13 11:15:00|9366.3|9364.8|9366.6|9365.1|9367.3|9365.5|9364.1|9362.2|201
1670930400000|2022-12-13 11:20:00|9366.5|9365|9364.1|9362.6|9366.6|9365.1|9362.4|9360|332
1670930700000|2022-12-13 11:25:00|9363.9|9362.4|9366.2|9364.7|9366.4|9364.9|9363.9|9362|261
1670931000000|2022-12-13 11:30:00|9366.3|9364.8|9371.3|9368.9|9372.5|9370.7|9365.4|9363.2|392
1670931300000|2022-12-13 11:35:00|9371.2|9368.8|9371.3|9369.8|9373|9370.8|9369|9366.9|455
1670931600000|2022-12-13 11:40:00|9371.4|9369.9|9370|9368.5|9372.1|9370.6|9369.1|9367.2|473
1670931900000|2022-12-13 11:45:00|9370.2|9368.7|9371.6|9369.2|9372.3|9370.3|9370.2|9368.2|389
1670932200000|2022-12-13 11:50:00|9371.1|9369.6|9372.1|9370.6|9372.4|9370.9|9368.5|9367|401
1670932500000|2022-12-13 11:55:00|9372|9370.5|9371.4|9369.9|9372.5|9371|9367.7|9366.2|470
1670932800000|2022-12-13 12:00:00|9371.5|9370|9368.9|9367.4|9372.8|9370.9|9367.5|9365.8|526
1670933100000|2022-12-13 12:05:00|9369.3|9366.9|9366.3|9364.8|9370.4|9368.5|9365.9|9364.2|328
1670933400000|2022-12-13 12:10:00|9366.4|9364.9|9362.5|9361|9366.9|9365.2|9360.1|9358.6|402
1670933700000|2022-12-13 12:15:00|9362.6|9361.1|9367.2|9364.8|9368.9|9367.1|9361.5|9359.6|457
1670934000000|2022-12-13 12:20:00|9367.3|9364.9|9362.9|9361.4|9367.6|9365.7|9362.9|9361.1|430
1670934300000|2022-12-13 12:25:00|9363|9361.5|9362|9359.6|9363.1|9361.5|9357.7|9355.7|558
1670934600000|2022-12-13 12:30:00|9362.1|9359.7|9365.3|9362.9|9365.4|9363.4|9358.5|9356.6|535
1670934900000|2022-12-13 12:35:00|9365.2|9362.8|9358.8|9357.3|9365.5|9363.5|9358.7|9356.8|435
1670935200000|2022-12-13 12:40:00|9358.7|9357.2|9362.3|9360.8|9362.8|9361.3|9358.3|9356.8|402
1670935500000|2022-12-13 12:45:00|9362.2|9360.7|9359.2|9357.7|9362.6|9360.7|9358.3|9356.4|452
1670935800000|2022-12-13 12:50:00|9359.3|9357.8|9361.8|9360.3|9362.1|9360.5|9359.2|9357.4|435
1670936100000|2022-12-13 12:55:00|9361.7|9360.2|9357.4|9355.9|9361.8|9360.3|9355.1|9353.6|445
1670936400000|2022-12-13 13:00:00|9357.3|9355.8|9359.8|9358.3|9360.3|9358.6|9356.4|9354.4|489
1670936700000|2022-12-13 13:05:00|9359.5|9358|9362.5|9361|9363.9|9362.4|9358.7|9357.2|422
1670937000000|2022-12-13 13:10:00|9362.6|9361.1|9359.4|9357.9|9362.7|9361.2|9358.2|9356.7|404
1670937300000|2022-12-13 13:15:00|9359.7|9358.2|9351.9|9350.4|9360.5|9358.9|9350.8|9349.3|525
1670937600000|2022-12-13 13:20:00|9350.8|9349.3|9349.8|9347.4|9354.7|9352.3|9346.4|9344|859
1670937900000|2022-12-13 13:25:00|9350.5|9348.1|9353.5|9348.5|9356|9354.1|9346.3|9342.8|1049
1670938200000|2022-12-13 13:30:00|9352.7|9347.7|9319|9316.6|9352.9|9347.9|9300.1|9298.1|2177
1670938500000|2022-12-13 13:35:00|9318.8|9315.8|9298.9|9296.5|9318.9|9316.6|9295.4|9293|2009
1670938800000|2022-12-13 13:40:00|9299.2|9296.8|9269.7|9267.3|9299.2|9296.8|9268.3|9266.2|1923
1670939100000|2022-12-13 13:45:00|9269.8|9267.4|9252.3|9249.9|9275.1|9272.7|9250.1|9247.7|1897
1670939400000|2022-12-13 13:50:00|9252.5|9250.1|9263.8|9261.4|9266.1|9263.7|9245.7|9243.3|1806
1670939700000|2022-12-13 13:55:00|9263.7|9261.3|9259.3|9256.9|9266.3|9263.9|9252.6|9250.3|1757
1670940000000|2022-12-13 14:00:00|9259.1|9256.7|9251.7|9249.3|9262|9259.6|9250.3|9247.9|1726
1670940300000|2022-12-13 14:05:00|9251.9|9249.5|9255|9252.6|9261.5|9258.3|9250.1|9247.7|1640
1670940600000|2022-12-13 14:10:00|9255.2|9252.8|9240.3|9237.9|9256.1|9253.7|9238.3|9235.9|1708
1670940900000|2022-12-13 14:15:00|9240.5|9238.1|9243.2|9240.8|9245.4|9243|9238.6|9236.2|1666
1670941200000|2022-12-13 14:20:00|9242.8|9240.4|9244.1|9241.7|9245|9242.6|9234.7|9232.3|1515
1670941500000|2022-12-13 14:25:00|9244.2|9241.8|9242.9|9240.5|9245.1|9242.7|9232.8|9230.4|1562
1670941800000|2022-12-13 14:30:00|9243.2|9240.8|9256.1|9253.7|9258.1|9255.7|9240.6|9238.2|1695
1670942100000|2022-12-13 14:35:00|9256.3|9253.9|9257.4|9255|9263.4|9261|9254.2|9251.8|1549
1670942400000|2022-12-13 14:40:00|9257.7|9255.3|9244.2|9241.8|9259.1|9256.7|9243.3|9240.9|1681
1670942700000|2022-12-13 14:45:00|9244.8|9242.4|9240.3|9237.9|9245.2|9242.8|9236.8|9234.4|1486
1670943000000|2022-12-13 14:50:00|9239.9|9237.5|9243.4|9241|9246.9|9244.5|9238.4|9236|1580
1670943300000|2022-12-13 14:55:00|9243.2|9240.8|9249.1|9246.7|9250.9|9248.5|9239.8|9237.4|1499
1670943600000|2022-12-13 15:00:00|9248.5|9246.1|9255|9252.6|9256.7|9254.3|9246.9|9244.5|1591
1670943900000|2022-12-13 15:05:00|9254.9|9252.5|9250.6|9248.2|9258.7|9256.3|9250.2|9247.8|1594
1670944200000|2022-12-13 15:10:00|9250.5|9248.1|9244.3|9241.9|9252.1|9249.7|9242|9239.8|1451
1670944500000|2022-12-13 15:15:00|9244.2|9241.8|9251.9|9249.5|9253.1|9250.7|9242|9239.6|1429
1670944800000|2022-12-13 15:20:00|9251.6|9249.2|9263.7|9261.3|9267.5|9265.1|9251.6|9249.2|1418
1670945100000|2022-12-13 15:25:00|9263.5|9261.1|9267|9264.6|9268|9265.6|9263.3|9260.9|1396
1670945400000|2022-12-13 15:30:00|9267.2|9264.8|9258.1|9255.7|9271.2|9268.8|9258|9255.6|1401
1670945700000|2022-12-13 15:35:00|9258|9255.6|9268.4|9266|9268.7|9266.3|9254.8|9252.4|1537
1670946000000|2022-12-13 15:40:00|9268.5|9266.1|9264.7|9262.3|9270.5|9268.1|9261.7|9259.3|1391
1670946300000|2022-12-13 15:45:00|9264.8|9262.4|9272.7|9270.3|9273.3|9270.9|9261.2|9258.8|1558
1670946600000|2022-12-13 15:50:00|9272.5|9270.1|9265.9|9263.5|9276.8|9274.4|9263.6|9261.2|1467
1670946900000|2022-12-13 15:55:00|9265.8|9263.4|9266.4|9264|9268.9|9266.7|9263.2|9261.2|1400
1670947200000|2022-12-13 16:00:00|9265.9|9264.4|9267.4|9265|9270.2|9267.8|9262.3|9260|1386
1670947500000|2022-12-13 16:05:00|9267.3|9264.9|9261.5|9259.1|9268|9265.6|9260.2|9257.8|1250
1670947800000|2022-12-13 16:10:00|9261.3|9258.9|9252.9|9250.5|9261.9|9259.5|9252.6|9250.2|1117
1670948100000|2022-12-13 16:15:00|9253.1|9250.7|9261.2|9258.8|9263.9|9262|9253.1|9250.7|1044
1670948400000|2022-12-13 16:20:00|9261.3|9258.9|9256.3|9253.9|9266|9263.6|9254.8|9252.4|1315
1670948700000|2022-12-13 16:25:00|9256.2|9253.8|9247.5|9245.1|9260.1|9257.7|9247.2|9244.8|1045
1670949000000|2022-12-13 16:30:00|9247.4|9245|9251.4|9249|9255.9|9253.5|9246.4|9244|930
1670949300000|2022-12-13 16:35:00|9251.3|9248.9|9252.3|9249.9|9256.2|9253.8|9250.4|9248|969
1670949600000|2022-12-13 16:40:00|9252.5|9250.1|9258.4|9256|9258.9|9256.5|9250.7|9248.3|828
1670949900000|2022-12-13 16:45:00|9258.5|9256.1|9266.7|9264.3|9268.1|9265.7|9254.9|9252.7|965
1670950200000|2022-12-13 16:50:00|9267.3|9264.9|9270.9|9268.5|9271.5|9269.1|9266.7|9264.3|1012
1670950500000|2022-12-13 16:55:00|9271.3|9268.9|9269.8|9267.4|9272.5|9270.1|9267.4|9265|1073
1670950800000|2022-12-13 17:00:00|9269.7|9267.3|9267.4|9265|9270.6|9268.2|9265.5|9263.1|928
1670951100000|2022-12-13 17:05:00|9267.6|9265.2|9269.9|9267.5|9270.8|9268.4|9265|9262.6|721
1670951400000|2022-12-13 17:10:00|9270|9267.6|9271.9|9269.5|9273.3|9270.9|9269.8|9267.6|802
1670951700000|2022-12-13 17:15:00|9272|9269.6|9278.5|9276.1|9280.2|9277.8|9271.6|9269.2|960
1670952000000|2022-12-13 17:20:00|9278.7|9276.3|9278.1|9275.7|9281.1|9278.7|9276.4|9274|1099
1670952300000|2022-12-13 17:25:00|9278.3|9275.9|9282.1|9279.7|9282.6|9280.8|9277.1|9274.7|1233
1670952600000|2022-12-13 17:30:00|9281.8|9279.4|9285.3|9282.9|9285.5|9283.1|9280.9|9278.5|1048
1670952900000|2022-12-13 17:35:00|9285.4|9283|9285|9282.6|9287.5|9285.4|9284.2|9282|927
1670953200000|2022-12-13 17:40:00|9284.9|9282.5|9288.9|9286.5|9289.2|9286.9|9283.8|9281.8|802
1670953500000|2022-12-13 17:45:00|9288.8|9286.4|9295.1|9292.7|9295.1|9292.9|9287|9284.7|932
1670953800000|2022-12-13 17:50:00|9295.2|9292.8|9297.5|9295.1|9297.9|9295.5|9292.6|9290.2|891
1670954100000|2022-12-13 17:55:00|9297.4|9295|9297.4|9295|9297.9|9295.5|9294.9|9292.7|772
1670954400000|2022-12-13 18:00:00|9296.7|9295.2|9297.4|9295|9300.5|9298.1|9293.7|9291.4|882
1670954700000|2022-12-13 18:05:00|9296.9|9294.5|9298.1|9295.7|9299.5|9297.1|9296.2|9294|872
1670955000000|2022-12-13 18:10:00|9298.2|9295.8|9295.1|9292.7|9298.3|9295.9|9294.7|9292.3|723
1670955300000|2022-12-13 18:15:00|9294.9|9292.5|9292.4|9290|9295|9292.6|9290.8|9288.4|753
1670955600000|2022-12-13 18:20:00|9292.6|9290.2|9290.3|9287.9|9294.6|9292.2|9288.9|9286.5|840
1670955900000|2022-12-13 18:25:00|9290.2|9287.8|9290.8|9288.4|9291.5|9289.1|9288.7|9286.3|801
1670956200000|2022-12-13 18:30:00|9290.6|9288.2|9291.9|9289.5|9291.9|9289.5|9287.1|9284.7|682
1670956500000|2022-12-13 18:35:00|9291.8|9289.4|9295.7|9293.3|9296.7|9294.3|9291.5|9289.4|842
1670956800000|2022-12-13 18:40:00|9296.2|9293.8|9295.9|9293.5|9299|9296.6|9295.9|9293.5|670
1670957100000|2022-12-13 18:45:00|9295.7|9293.3|9295.3|9292.9|9297.8|9295.4|9293.2|9290.8|788
1670957400000|2022-12-13 18:50:00|9295.7|9293.3|9298.1|9295.7|9299.8|9297.4|9294.9|9292.7|834
1670957700000|2022-12-13 18:55:00|9298.2|9295.8|9299.6|9297.2|9299.6|9297.2|9296.1|9294.1|614
1670958000000|2022-12-13 19:00:00|9299.5|9297.1|9298.5|9296.1|9300.2|9297.8|9295.8|9293.4|725
1670958300000|2022-12-13 19:05:00|9298.7|9296.3|9296.9|9294.5|9300|9297.8|9296.2|9293.8|603
1670958600000|2022-12-13 19:10:00|9296.8|9294.4|9297.4|9295|9298.5|9296.1|9295.5|9293.1|586
1670958900000|2022-12-13 19:15:00|9297.5|9295.1|9299.1|9296.7|9299.7|9297.3|9296.5|9294.1|564
1670959200000|2022-12-13 19:20:00|9299|9296.6|9298.8|9296.4|9299.9|9297.5|9297.2|9294.8|695
1670959500000|2022-12-13 19:25:00|9298.7|9296.3|9297.5|9295.1|9299.3|9296.9|9296.7|9294.3|712
1670959800000|2022-12-13 19:30:00|9297.6|9295.2|9293.1|9290.7|9298.5|9296.1|9292.4|9290|858
1670960100000|2022-12-13 19:35:00|9293|9290.6|9291.3|9288.9|9293.9|9291.5|9291.3|9288.9|1053
1670960400000|2022-12-13 19:40:00|9291.2|9288.8|9287.1|9284.7|9292.1|9289.7|9286.1|9283.7|1003
1670960700000|2022-12-13 19:45:00|9287|9284.6|9285.4|9283|9288.4|9286|9284.5|9282.1|937
1670961000000|2022-12-13 19:50:00|9285.5|9283.1|9289.1|9286.7|9289.7|9287.3|9284.4|9282|961
1670961300000|2022-12-13 19:55:00|9289.3|9286.9|9287.8|9285.4|9290|9287.6|9285.9|9283.5|1002
1670961600000|2022-12-13 20:00:00|9287.7|9285.3|9290.8|9288.4|9292.6|9290.2|9287.2|9285.2|719
1670961900000|2022-12-13 20:05:00|9290.9|9288.5|9289.7|9287.3|9292.1|9289.7|9289|9286.6|758
1670962200000|2022-12-13 20:10:00|9289.6|9287.2|9290|9287.6|9292.6|9290.2|9289.2|9286.8|748
1670962500000|2022-12-13 20:15:00|9290.1|9287.7|9287.5|9285.1|9290.9|9288.5|9286.2|9283.8|695
1670962800000|2022-12-13 20:20:00|9287.6|9285.2|9285.4|9283|9288.9|9286.5|9284.6|9282.2|845
1670963100000|2022-12-13 20:25:00|9285.3|9282.9|9285.1|9282.7|9286.8|9284.4|9284.2|9281.8|760
1670963400000|2022-12-13 20:30:00|9285.3|9282.9|9285.8|9283.4|9286.8|9284.4|9284.8|9282.4|603
1670963700000|2022-12-13 20:35:00|9286|9283.6|9288.8|9286.4|9289|9286.6|9285.3|9282.9|676
1670964000000|2022-12-13 20:40:00|9288.9|9286.5|9289.7|9287.3|9290.8|9288.4|9287.7|9285.3|548
1670964300000|2022-12-13 20:45:00|9289.6|9287.2|9291.3|9288.9|9292.2|9289.8|9287.1|9284.9|537
1670964600000|2022-12-13 20:50:00|9291.4|9289|9291.7|9289.3|9291.7|9289.3|9287.9|9285.5|823
1670964900000|2022-12-13 20:55:00|9291.5|9289.1|9293.4|9291|9294.8|9292.4|9291.5|9289.1|790
1670965200000|2022-12-13 21:00:00|9293.7|9291.3|9292.8|9290.4|9295.7|9293.3|9292.4|9290|645
1670965500000|2022-12-13 21:05:00|9292.7|9290.3|9291.6|9289.2|9293.1|9290.7|9290.2|9287.8|792
1670965800000|2022-12-13 21:10:00|9291.4|9289|9291.8|9289.4|9292.5|9290.1|9290.6|9288.2|436
1670966100000|2022-12-13 21:15:00|9291.7|9289.3|9292.1|9289.7|9292.7|9290.3|9290.5|9288.1|390
1670966400000|2022-12-13 21:20:00|9292|9289.6|9293|9290.6|9293.9|9291.5|9291.5|9289.1|327
1670966700000|2022-12-13 21:25:00|9293.3|9290.9|9294.1|9291.7|9295.5|9293.1|9292.6|9290.2|614
1670967000000|2022-12-13 21:30:00|9293.8|9291.4|9292.7|9290.3|9294.8|9292.4|9292.1|9289.7|520
1670967300000|2022-12-13 21:35:00|9292.2|9289.8|9290.8|9288.4|9292.4|9290|9290.3|9287.9|256
1670967600000|2022-12-13 21:40:00|9290.9|9288.5|9290.9|9288.5|9292.1|9289.7|9290.2|9287.8|190
1670967900000|2022-12-13 21:45:00|9290.8|9288.4|9289.7|9287.3|9291.2|9288.8|9288.9|9286.5|280
1670968200000|2022-12-13 21:50:00|9289.3|9287.8|9288.6|9286.2|9290.2|9288|9288.1|9285.9|102
1670968500000|2022-12-13 21:55:00|9288.4|9286|9289.3|9284.3|9293.5|9288.5|9286.2|9283|331
1670968800000|2022-12-13 22:00:00|9291.9|9286.9|9292.1|9287.1|9292.1|9287.1|9291.8|9286.8|5
1670969100000|2022-12-13 22:05:00|9287.1|9282.1|9294.4|9289.4|9305.6|9300.6|9285.7|9280.7|95
1670969400000|2022-12-13 22:10:00|9294.2|9289.2|9292.6|9287.6|9295.7|9290.7|9288.8|9283.8|235
1670969700000|2022-12-13 22:15:00|9292|9287|9290.6|9285.6|9292.8|9287.8|9288.3|9283.3|130
1670970000000|2022-12-13 22:20:00|9290.5|9285.5|9290|9285|9291|9286|9289.4|9284.4|28
1670970300000|2022-12-13 22:25:00|9290.1|9285.1|9289|9284|9290.4|9285.4|9288.6|9283.6|64
1670970600000|2022-12-13 22:30:00|9289.1|9284.1|9288.6|9283.6|9289.7|9284.7|9287.5|9282.5|213
1670970900000|2022-12-13 22:35:00|9288.5|9283.5|9289.9|9284.9|9292.9|9287.9|9287.3|9282.3|179
1670971200000|2022-12-13 22:40:00|9289.3|9284.3|9288.3|9283.3|9290|9285|9286.5|9281.5|153
1670971500000|2022-12-13 22:45:00|9288.4|9283.4|9287.9|9282.9|9289.9|9284.9|9286.6|9281.6|90
1670971800000|2022-12-13 22:50:00|9287.8|9282.8|9288|9283|9288.2|9283.2|9286.5|9281.5|55
1670972100000|2022-12-13 22:55:00|9287.9|9282.9|9286.1|9281.1|9288.1|9283.1|9286.1|9281.1|115
1670972400000|2022-12-13 23:00:00|9285.2|9280.2|9288.1|9283.3|9290.5|9286.2|9285.2|9280.2|278
1670972700000|2022-12-13 23:05:00|9288|9283.5|9286.3|9282.7|9288.6|9284.2|9285.6|9282.2|175
1670973000000|2022-12-13 23:10:00|9286.4|9282.5|9295.5|9292.7|9296.6|9293.4|9285.9|9282.1|564
1670973300000|2022-12-13 23:15:00|9295.4|9292.6|9295.8|9293.4|9296|9293.6|9294.1|9291.5|437
1670973600000|2022-12-13 23:20:00|9295.7|9293.3|9294.3|9291.9|9296.3|9294.3|9294.1|9291.7|316
1670973900000|2022-12-13 23:25:00|9294.2|9291.8|9295.3|9292.9|9295.8|9293.4|9291.5|9289.1|301
1670974200000|2022-12-13 23:30:00|9295.2|9292.8|9293.5|9291.1|9295.8|9293.4|9293.2|9290.8|527
1670974500000|2022-12-13 23:35:00|9293.6|9291.2|9291.9|9289.5|9293.9|9291.5|9290.7|9288.3|422
1670974800000|2022-12-13 23:40:00|9292|9289.6|9292.7|9290.3|9293.5|9291.1|9291.7|9289.3|326
1670975100000|2022-12-13 23:45:00|9292.6|9290.2|9290.5|9288.1|9292.6|9290.2|9290.2|9287.8|305
1670975400000|2022-12-13 23:50:00|9290.7|9288.3|9290.7|9288.3|9290.8|9288.4|9290.3|9287.9|219
1670975700000|2022-12-13 23:55:00|9290.6|9288.2|9292.3|9289.9|9292.5|9290.4|9290.1|9288.2|205
1670976000000|2022-12-14 00:00:00|9292.4|9290|9292|9289.6|9293.3|9290.9|9289.5|9287.3|384
1670976300000|2022-12-14 00:05:00|9292.1|9289.7|9290.1|9287.7|9292.1|9289.9|9288.6|9286.2|398
1670976600000|2022-12-14 00:10:00|9290.2|9287.8|9289.8|9287.4|9290.2|9287.8|9287.5|9285.1|381
1670976900000|2022-12-14 00:15:00|9289.7|9287.3|9289.3|9286.9|9290.9|9288.5|9288.9|9286.5|323
1670977200000|2022-12-14 00:20:00|9289.7|9287.3|9296|9293.6|9296.1|9294.4|9289.7|9287.3|274
1670977500000|2022-12-14 00:25:00|9296.1|9293.7|9294.3|9291.9|9296.7|9294.6|9294.2|9291.8|274
1670977800000|2022-12-14 00:30:00|9294.4|9292|9295.5|9293.1|9295.7|9293.4|9293.5|9291.1|267
1670978100000|2022-12-14 00:35:00|9295.4|9293|9295.2|9292.8|9295.7|9293.3|9293.9|9291.5|237
1670978400000|2022-12-14 00:40:00|9295.1|9292.7|9293.8|9291.4|9296.7|9294.9|9293.7|9291.3|315
1670978700000|2022-12-14 00:45:00|9293.6|9291.2|9294|9291.6|9295.9|9293.5|9292.7|9290.3|327
1670979000000|2022-12-14 00:50:00|9293.9|9291.5|9291|9288.6|9295|9292.7|9290.2|9287.8|412
1670979300000|2022-12-14 00:55:00|9291.1|9288.7|9289|9286.6|9291.6|9289.2|9286.4|9284|346
1670979600000|2022-12-14 01:00:00|9288.8|9286.4|9289.3|9286.9|9290.9|9288.6|9285.3|9283.6|438
1670979900000|2022-12-14 01:05:00|9289.2|9286.8|9290.2|9287.8|9291.9|9289.8|9288.6|9286.2|396
1670980200000|2022-12-14 01:10:00|9290.1|9287.7|9290|9287.6|9292|9289.6|9289.3|9286.9|423
1670980500000|2022-12-14 01:15:00|9289.9|9287.5|9289.1|9286.7|9289.9|9287.8|9286.9|9284.5|426
1670980800000|2022-12-14 01:20:00|9289.2|9286.8|9290.4|9288|9291.4|9289.2|9288.9|9286.8|316
1670981100000|2022-12-14 01:25:00|9290.3|9287.9|9292.4|9290|9293.2|9291.3|9289.2|9287.4|272
1670981400000|2022-12-14 01:30:00|9292|9289.6|9287.9|9285.5|9292.2|9289.8|9287.7|9285.3|531
1670981700000|2022-12-14 01:35:00|9287.8|9285.4|9288.8|9286.4|9288.8|9286.6|9286.6|9284.2|391
1670982000000|2022-12-14 01:40:00|9288.9|9286.5|9290|9287.6|9291.2|9288.8|9287.1|9284.7|407
1670982300000|2022-12-14 01:45:00|9290.1|9287.7|9289.8|9287.4|9290.6|9288.7|9287.9|9285.7|427
1670982600000|2022-12-14 01:50:00|9289.7|9287.3|9288.6|9287.1|9289.9|9287.9|9288.3|9285.9|439
1670982900000|2022-12-14 01:55:00|9288.8|9287.3|9287.5|9285.1|9289.4|9287.6|9286.9|9284.8|270
1670983200000|2022-12-14 02:00:00|9287.4|9285|9289.9|9287.5|9290.7|9288.7|9287.2|9284.8|298
1670983500000|2022-12-14 02:05:00|9289.8|9287.4|9288.9|9286.5|9292|9289.6|9287|9284.9|283
1670983800000|2022-12-14 02:10:00|9289|9286.6|9290.7|9288.3|9291.1|9288.7|9288.7|9286.5|300
1670984100000|2022-12-14 02:15:00|9291|9288.6|9292.8|9290.4|9293.5|9291.1|9291|9288.6|184
1670984400000|2022-12-14 02:20:00|9292.7|9290.3|9290.3|9287.9|9292.8|9290.4|9289.3|9286.9|250
1670984700000|2022-12-14 02:25:00|9290.2|9287.8|9292.6|9290.2|9292.7|9290.3|9290.2|9287.8|183
1670985000000|2022-12-14 02:30:00|9292.7|9290.3|9295.3|9292.9|9295.8|9293.4|9292.3|9290|278
1670985300000|2022-12-14 02:35:00|9295.2|9292.8|9293.5|9291.1|9295.9|9293.5|9292.9|9290.5|313
1670985600000|2022-12-14 02:40:00|9293.7|9291.3|9295.3|9292.9|9295.4|9293.4|9293.7|9291.3|201
1670985900000|2022-12-14 02:45:00|9295.2|9292.8|9294.6|9292.2|9295.3|9293.3|9293.9|9291.5|289
1670986200000|2022-12-14 02:50:00|9294.7|9292.3|9293.5|9291.1|9295.1|9292.7|9292.4|9290.4|201
1670986500000|2022-12-14 02:55:00|9293.6|9291.2|9293.2|9290.8|9294.1|9291.7|9292.4|9290|215
1670986800000|2022-12-14 03:00:00|9293.1|9290.7|9292.8|9290.4|9293.5|9291.1|9292.5|9290.1|163
1670987100000|2022-12-14 03:05:00|9292.7|9290.3|9292.7|9290.3|9293.7|9291.3|9292.1|9290.1|207
1670987400000|2022-12-14 03:10:00|9292.6|9290.2|9294.9|9293.4|9295.5|9293.5|9292.6|9290.2|206
1670987700000|2022-12-14 03:15:00|9294.8|9293.3|9294.4|9292|9296.1|9294.2|9293.8|9291.8|175
1670988000000|2022-12-14 03:20:00|9294.3|9291.9|9292.7|9290.3|9294.5|9292.3|9292.4|9290|138
1670988300000|2022-12-14 03:25:00|9292.8|9290.4|9292.5|9290.1|9293|9290.8|9291.9|9289.9|186
1670988600000|2022-12-14 03:30:00|9292.4|9290|9290.3|9287.9|9292.8|9290.4|9290.1|9287.7|137
1670988900000|2022-12-14 03:35:00|9290.2|9287.8|9290.6|9288.2|9290.9|9288.5|9289.2|9286.8|148
1670989200000|2022-12-14 03:40:00|9290.7|9288.3|9289|9286.6|9290.7|9288.3|9288.6|9286.5|151
1670989500000|2022-12-14 03:45:00|9288.9|9286.5|9290|9287.6|9290.1|9288.2|9287.9|9286.3|124
1670989800000|2022-12-14 03:50:00|9289.9|9287.5|9290|9288.5|9290.3|9288.7|9288.8|9286.9|188
1670990100000|2022-12-14 03:55:00|9290.1|9288.6|9292.6|9290.2|9292.6|9290.7|9289.7|9287.7|435
1670990400000|2022-12-14 04:00:00|9292.5|9290.1|9293.1|9290.7|9293.2|9291.3|9291.7|9289.7|239
1670990700000|2022-12-14 04:05:00|9292.5|9291|9294.9|9292.5|9294.9|9292.7|9292.3|9290.3|196
1670991000000|2022-12-14 04:10:00|9295|9292.6|9293.3|9290.9|9295.2|9293.2|9293.2|9290.9|231
1670991300000|2022-12-14 04:15:00|9293.1|9290.7|9294.1|9292.6|9294.9|9293.1|9292.5|9290.4|285
1670991600000|2022-12-14 04:20:00|9294|9292.5|9295.7|9293.3|9296.1|9294.1|9293.8|9291.9|282
1670991900000|2022-12-14 04:25:00|9295.5|9293.1|9296|9293.6|9297.1|9295|9295.3|9293.1|329
1670992200000|2022-12-14 04:30:00|9295.9|9293.5|9294.6|9292.2|9296|9293.8|9294.4|9292|214
1670992500000|2022-12-14 04:35:00|9294.5|9292.1|9297.7|9295.3|9298.4|9296.8|9294.5|9292.1|239
1670992800000|2022-12-14 04:40:00|9297.8|9295.4|9297.9|9295.5|9298.2|9296.3|9296.6|9294.7|254
1670993100000|2022-12-14 04:45:00|9298|9295.6|9297.1|9294.7|9298|9296|9296.4|9294.4|241
1670993400000|2022-12-14 04:50:00|9297.2|9294.8|9295.8|9293.4|9297.5|9295.1|9295.7|9293.3|214
1670993700000|2022-12-14 04:55:00|9295.9|9293.5|9293.2|9290.8|9296|9293.6|9293.2|9290.8|133
1670994000000|2022-12-14 05:00:00|9293.3|9290.9|9292.7|9291.2|9293.5|9291.6|9291.3|9289.6|162
1670994300000|2022-12-14 05:05:00|9292.6|9291.1|9292.4|9290|9293.7|9291.7|9292.4|9290|267
1670994600000|2022-12-14 05:10:00|9292.3|9289.9|9290|9287.6|9292.9|9291.1|9289.5|9287.6|247
1670994900000|2022-12-14 05:15:00|9290.1|9287.7|9287.8|9286.3|9290.1|9288.1|9286.7|9284.9|316
1670995200000|2022-12-14 05:20:00|9287.9|9286.4|9289|9286.6|9290|9287.8|9287.8|9286.2|179
1670995500000|2022-12-14 05:25:00|9288.9|9286.5|9288.5|9286.1|9289.8|9287.5|9287.8|9286|234
1670995800000|2022-12-14 05:30:00|9288.6|9286.2|9289.8|9287.4|9289.9|9287.9|9287.7|9285.8|227
1670996100000|2022-12-14 05:35:00|9289.7|9287.3|9289.3|9286.9|9290.3|9288.5|9289.1|9286.9|241
1670996400000|2022-12-14 05:40:00|9289.4|9287|9288.6|9286.2|9290.4|9288|9288.5|9286.1|212
1670996700000|2022-12-14 05:45:00|9288.5|9286.1|9290.9|9289.4|9292|9290.1|9288.2|9285.8|230
1670997000000|2022-12-14 05:50:00|9291|9289.5|9290.2|9287.8|9291.7|9290.2|9289.6|9287.8|356
1670997300000|2022-12-14 05:55:00|9290.1|9287.7|9291.6|9290.1|9291.8|9290.3|9288.7|9286.8|257
1670997600000|2022-12-14 06:00:00|9291.7|9290.2|9291.1|9288.7|9291.7|9290.2|9289.5|9287.8|519
1670997900000|2022-12-14 06:05:00|9291.2|9288.8|9289.3|9287.8|9291.5|9289.2|9288.8|9287.2|301
1670998200000|2022-12-14 06:10:00|9289.4|9287.9|9288.2|9285.8|9290.2|9288.3|9287.6|9285.5|360
1670998500000|2022-12-14 06:15:00|9288.1|9285.7|9288.1|9285.7|9288.5|9286.7|9286.7|9284.3|364
1670998800000|2022-12-14 06:20:00|9288|9285.6|9287.4|9285|9288.8|9286.8|9287.1|9284.7|242
1670999100000|2022-12-14 06:25:00|9287.5|9285.1|9286.8|9285.3|9288.4|9286.3|9285.9|9283.8|197
1670999400000|2022-12-14 06:30:00|9286.7|9285.2|9287|9285.5|9287.2|9285.6|9285.7|9283.8|379
1670999700000|2022-12-14 06:35:00|9286.9|9285.4|9285.5|9283.1|9287|9285.5|9284.9|9283|398
1671000000000|2022-12-14 06:40:00|9285.6|9283.2|9285.9|9283.5|9286|9283.6|9283.4|9281.2|274
1671000300000|2022-12-14 06:45:00|9286|9283.6|9285.9|9284.4|9286.4|9284.4|9284.3|9281.9|194
1671000600000|2022-12-14 06:50:00|9286|9284.5|9286|9283.6|9287.7|9285.8|9285.6|9283.2|289
1671000900000|2022-12-14 06:55:00|9285.9|9283.5|9284.6|9282.2|9286.2|9283.8|9282.9|9280.6|304
1671001200000|2022-12-14 07:00:00|9284.7|9282.3|9284.3|9281.9|9287.6|9285.2|9281|9278.6|844
1671001500000|2022-12-14 07:05:00|9284.6|9282.2|9288.5|9286.1|9289.8|9287.7|9283.8|9281.4|532
1671001800000|2022-12-14 07:10:00|9288.6|9286.2|9291.1|9288.7|9292.6|9290.2|9288|9286|426
1671002100000|2022-12-14 07:15:00|9291|9288.6|9293.6|9292.1|9295.9|9293.8|9290.4|9288|483
1671002400000|2022-12-14 07:20:00|9293.7|9292.2|9287.5|9286|9293.7|9292.2|9285.2|9283.5|413
1671002700000|2022-12-14 07:25:00|9287.6|9286.1|9292.8|9290.4|9293|9290.6|9287.3|9285.5|386
1671003000000|2022-12-14 07:30:00|9292.7|9290.3|9293.2|9290.8|9294.9|9292.9|9291|9289.5|425
1671003300000|2022-12-14 07:35:00|9293.1|9290.7|9288.4|9286.9|9295.2|9293.7|9287.8|9286|404
1671003600000|2022-12-14 07:40:00|9288.3|9286.8|9289.3|9287.8|9292.8|9291.3|9288.3|9286.8|339
1671003900000|2022-12-14 07:45:00|9289.4|9287.9|9291.5|9290|9294|9292.3|9289.2|9287.7|361
1671004200000|2022-12-14 07:50:00|9291.4|9289.9|9295.7|9294.2|9296.7|9295.2|9291.4|9289.4|373
1671004500000|2022-12-14 07:55:00|9295.9|9294.4|9293.4|9291|9296.9|9295.4|9291.7|9290.2|378
1671004800000|2022-12-14 08:00:00|9293.3|9290.9|9290.1|9288.6|9297.3|9295.2|9288.9|9287|753
1671005100000|2022-12-14 08:05:00|9290.2|9288.7|9295.1|9293.6|9296.5|9294.7|9289.9|9287.8|597
1671005400000|2022-12-14 08:10:00|9295.2|9293.7|9287.1|9285.6|9295.7|9294.2|9285.8|9284.3|529
1671005700000|2022-12-14 08:15:00|9287|9285.5|9277.7|9275.3|9287.3|9285.8|9277.5|9275.1|568
1671006000000|2022-12-14 08:20:00|9278.2|9275.8|9279.4|9277|9280.9|9279|9276.1|9273.7|494
1671006300000|2022-12-14 08:25:00|9279.8|9277.4|9285.6|9283.2|9286.2|9283.9|9279.6|9277.4|557
1671006600000|2022-12-14 08:30:00|9285.7|9283.3|9276.5|9275|9285.7|9283.5|9275.2|9273.7|677
1671006900000|2022-12-14 08:35:00|9276.9|9274.5|9281.4|9279.9|9282.3|9280.5|9273.6|9272.1|646
1671007200000|2022-12-14 08:40:00|9281.3|9279.8|9277.7|9275.3|9284|9282.1|9276|9274.4|570
1671007500000|2022-12-14 08:45:00|9277.8|9275.4|9271.1|9268.7|9278.6|9277|9270.6|9268.7|500
1671007800000|2022-12-14 08:50:00|9270.9|9268.5|9276.2|9273.8|9277.1|9274.9|9269.7|9267.9|453
1671008100000|2022-12-14 08:55:00|9276.1|9273.7|9279.9|9277.5|9282.1|9280.2|9275.8|9273.4|547
1671008400000|2022-12-14 09:00:00|9279.8|9277.4|9280.3|9278.8|9284|9281.6|9277.2|9274.8|831
1671008700000|2022-12-14 09:05:00|9280.2|9278.7|9276|9274.5|9280.9|9278.8|9273.2|9271.3|589
1671009000000|2022-12-14 09:10:00|9275.9|9274.4|9278.6|9277.1|9279|9277.2|9273.9|9271.9|462
1671009300000|2022-12-14 09:15:00|9278.7|9277.2|9273.1|9271.6|9280.7|9278.4|9270.9|9268.8|524
1671009600000|2022-12-14 09:20:00|9273.6|9271.2|9277.5|9275.1|9281.4|9279.6|9273.4|9271|567
1671009900000|2022-12-14 09:25:00|9277.2|9274.8|9271|9268.6|9277.9|9276|9269.9|9267.8|564
1671010200000|2022-12-14 09:30:00|9270.3|9268.8|9280.9|9278.5|9280.9|9279.1|9270.3|9268.4|669
1671010500000|2022-12-14 09:35:00|9281|9278.6|9279.4|9277.9|9281|9278.9|9275.8|9273.8|509
1671010800000|2022-12-14 09:40:00|9279.5|9278|9271.1|9269.6|9279.5|9278|9269.2|9267.4|540
1671011100000|2022-12-14 09:45:00|9271.5|9269.1|9271.1|9269.6|9273.6|9271.2|9268.6|9266.6|339
1671011400000|2022-12-14 09:50:00|9271|9269.5|9271|9269.5|9273.9|9272|9269.6|9267.7|435
1671011700000|2022-12-14 09:55:00|9270.9|9269.4|9270.8|9268.4|9273.4|9271|9268.8|9267|491
1671012000000|2022-12-14 10:00:00|9270.5|9268.1|9271.7|9269.3|9271.9|9269.7|9262|9259.8|917
1671012300000|2022-12-14 10:05:00|9272|9269.6|9269.3|9266.9|9272.6|9270.7|9268.4|9266|605
1671012600000|2022-12-14 10:10:00|9269.2|9266.8|9268.4|9266.9|9271.7|9270.1|9266|9264|468
1671012900000|2022-12-14 10:15:00|9268.3|9266.8|9273.5|9271.1|9273.8|9271.8|9267|9265.5|376
1671013200000|2022-12-14 10:20:00|9273.6|9271.2|9274.1|9271.7|9275.8|9274|9272.7|9271|359
1671013500000|2022-12-14 10:25:00|9274|9271.6|9269|9266.6|9274.1|9272.4|9268|9266|432
1671013800000|2022-12-14 10:30:00|9269.1|9266.7|9268.1|9266.6|9269.5|9267.7|9266.8|9265|455
1671014100000|2022-12-14 10:35:00|9268.2|9266.7|9265.5|9264|9271.3|9269.4|9265.1|9263.2|429
1671014400000|2022-12-14 10:40:00|9265.4|9263.9|9271.8|9270.3|9273|9271.5|9265.4|9263.9|404
1671014700000|2022-12-14 10:45:00|9271.9|9270.4|9269.1|9266.7|9272|9270.4|9266.8|9265.2|456
1671015000000|2022-12-14 10:50:00|9269.2|9266.8|9266.2|9263.8|9272|9270.4|9265.5|9263.3|502
1671015300000|2022-12-14 10:55:00|9266|9264.5|9263.6|9262.1|9267.5|9265.5|9262.5|9261|562
1671015600000|2022-12-14 11:00:00|9263.7|9262.2|9265.4|9263.9|9267.5|9265.9|9263.5|9261.6|550
1671015900000|2022-12-14 11:05:00|9265.9|9263.5|9271.2|9269.7|9274.6|9272.7|9264.1|9262.4|412
1671016200000|2022-12-14 11:10:00|9271.1|9269.6|9271.8|9270.3|9274|9272.5|9269|9267.5|547
1671016500000|2022-12-14 11:15:00|9271.7|9270.2|9274.1|9272.6|9274.9|9273.4|9268.4|9266.5|492
1671016800000|2022-12-14 11:20:00|9274.5|9272.1|9271|9269.5|9274.7|9273.1|9270.1|9268.6|480
1671017100000|2022-12-14 11:25:00|9271.1|9269.6|9270.8|9268.4|9275.2|9273.2|9269.3|9267.5|492
1671017400000|2022-12-14 11:30:00|9270.9|9268.5|9276.2|9274.7|9276.5|9274.8|9270.7|9268.3|319
1671017700000|2022-12-14 11:35:00|9276.1|9274.6|9277.1|9274.7|9279.4|9277.2|9275.2|9273.6|517
1671018000000|2022-12-14 11:40:00|9277|9274.6|9276.4|9274.9|9279.1|9277.1|9275.8|9273.8|376
1671018300000|2022-12-14 11:45:00|9276.5|9275|9279|9276.6|9279.1|9277.2|9274.2|9272.4|457
1671018600000|2022-12-14 11:50:00|9278.6|9277.1|9279.1|9277.6|9279.3|9277.8|9275.1|9273.4|442
1671018900000|2022-12-14 11:55:00|9278.7|9277.2|9279.3|9277.8|9283.7|9281.9|9278.7|9276.9|417
1671019200000|2022-12-14 12:00:00|9279.2|9277.7|9283.9|9282.4|9284.8|9282.9|9279.2|9277.7|382
1671019500000|2022-12-14 12:05:00|9284|9282.5|9284.7|9283.2|9285.1|9283.6|9283.2|9281.7|214
1671019800000|2022-12-14 12:10:00|9284.8|9283.3|9281.2|9279.7|9285.2|9283.4|9280|9278.5|329
1671020100000|2022-12-14 12:15:00|9281.3|9279.8|9283.8|9282.3|9284.3|9282.8|9280.4|9278.9|368
1671020400000|2022-12-14 12:20:00|9283.9|9282.4|9283.2|9281.7|9285.7|9284.1|9282.4|9280.9|356
1671020700000|2022-12-14 12:25:00|9283.1|9281.6|9278.4|9276.9|9283.1|9281.6|9277.6|9276.1|506
1671021000000|2022-12-14 12:30:00|9278.2|9276.7|9278.9|9277.4|9281.9|9280|9277.4|9275.6|430
1671021300000|2022-12-14 12:35:00|9279|9277.5|9274.7|9273.2|9280.4|9278.9|9272.9|9271.4|478
1671021600000|2022-12-14 12:40:00|9274.5|9273|9277.3|9275.8|9279.8|9278|9273.7|9271.9|519
1671021900000|2022-12-14 12:45:00|9277.2|9275.7|9278.3|9275.9|9280.5|9278.8|9276.6|9274.9|504
1671022200000|2022-12-14 12:50:00|9278.5|9276.1|9275.1|9272.7|9281|9279|9273.9|9271.9|463
1671022500000|2022-12-14 12:55:00|9275|9272.6|9270.1|9268.6|9279.4|9277|9269.9|9268.4|544
1671022800000|2022-12-14 13:00:00|9270|9268.5|9265.5|9264|9271.7|9270.2|9265.3|9263.6|464
1671023100000|2022-12-14 13:05:00|9265.4|9263.9|9266.5|9265|9267.7|9266.2|9261.9|9260.2|503
1671023400000|2022-12-14 13:10:00|9266.8|9265.3|9265.2|9262.8|9269.8|9267.6|9264.4|9262.3|379
1671023700000|2022-12-14 13:15:00|9264.4|9262.9|9261.5|9260|9267.5|9265.2|9261.3|9259.8|513
1671024000000|2022-12-14 13:20:00|9262.9|9261.4|9268.7|9266.3|9270.2|9268.3|9261.8|9259.5|435
1671024300000|2022-12-14 13:25:00|9268.1|9266.6|9273.8|9271.4|9274.4|9272.5|9268.1|9266.2|514
1671024600000|2022-12-14 13:30:00|9273.9|9271.5|9272.1|9269.7|9274.7|9273.2|9270.9|9268.8|694
1671024900000|2022-12-14 13:35:00|9272|9269.6|9273.3|9271.8|9275.4|9273.9|9270.8|9268.9|552
1671025200000|2022-12-14 13:40:00|9273.4|9271.9|9270.1|9268.6|9274.3|9272.5|9269.1|9267.2|527
1671025500000|2022-12-14 13:45:00|9270.2|9268.7|9269.4|9267.9|9272.3|9270.5|9268.3|9265.9|565
1671025800000|2022-12-14 13:50:00|9269.5|9268|9266.8|9265.3|9270|9268.4|9261.8|9260.1|579
1671026100000|2022-12-14 13:55:00|9266.6|9265.1|9267.2|9265.7|9269.4|9267.8|9266.2|9264.7|644
1671026400000|2022-12-14 14:00:00|9267.1|9265.6|9266|9263.6|9269.1|9267.5|9263.8|9261.4|676
1671026700000|2022-12-14 14:05:00|9266.1|9263.7|9267.7|9266.2|9269.3|9267.4|9264.3|9262.6|674
1671027000000|2022-12-14 14:10:00|9267.8|9266.3|9264.9|9263.4|9270|9268.4|9264.7|9262.8|587
1671027300000|2022-12-14 14:15:00|9265.2|9263.7|9271.6|9270.1|9271.9|9270.1|9265.2|9263.7|550
1671027600000|2022-12-14 14:20:00|9271.8|9270.3|9276.6|9274.2|9277.5|9275.8|9270.7|9268.8|549
1671027900000|2022-12-14 14:25:00|9276.4|9274.9|9274.9|9273.4|9276.9|9275.4|9270.5|9268.7|608
1671028200000|2022-12-14 14:30:00|9275|9273.5|9278.5|9277|9279.6|9278.1|9272.7|9271.1|832
1671028500000|2022-12-14 14:35:00|9278.4|9276.9|9266.9|9265.4|9279.7|9277.8|9265.3|9263.8|788
1671028800000|2022-12-14 14:40:00|9266.6|9265.1|9255.7|9254.2|9267.3|9265.8|9254.2|9252.5|743
1671029100000|2022-12-14 14:45:00|9255.6|9254.1|9252.8|9250.4|9255.6|9254.1|9249.8|9248.3|717
1671029400000|2022-12-14 14:50:00|9252.3|9250.8|9253.9|9252.4|9254.6|9253.1|9249.7|9247.8|654
1671029700000|2022-12-14 14:55:00|9254|9252.5|9259.9|9258.4|9260.9|9259.4|9252.3|9250.5|758
1671030000000|2022-12-14 15:00:00|9259.7|9258.2|9257.3|9255.8|9261.1|9259.6|9255.3|9253.7|660
1671030300000|2022-12-14 15:05:00|9257.2|9255.7|9250.2|9248.7|9260.7|9259.2|9249.9|9248.4|573
1671030600000|2022-12-14 15:10:00|9250.3|9248.8|9247.6|9246.1|9250.9|9249.4|9245.5|9243.9|655
1671030900000|2022-12-14 15:15:00|9247.7|9246.2|9244.4|9242.9|9248.1|9246.2|9240.9|9239.4|607
1671031200000|2022-12-14 15:20:00|9244.5|9243|9245.4|9243.9|9246.6|9245.1|9239.6|9238.1|587
1671031500000|2022-12-14 15:25:00|9245.3|9243.8|9236.9|9235.4|9245.5|9244|9235.7|9233.9|604
1671031800000|2022-12-14 15:30:00|9237.1|9235.6|9244.1|9242.6|9244.6|9243|9235|9233.3|612
1671032100000|2022-12-14 15:35:00|9244.2|9242.7|9243.4|9241.9|9247.6|9246.1|9241.3|9239.8|639
1671032400000|2022-12-14 15:40:00|9243.3|9241.8|9237.8|9236.3|9244.7|9242.6|9235.9|9234.4|673
1671032700000|2022-12-14 15:45:00|9237.7|9236.2|9235|9233.5|9239.4|9237.6|9234|9232.5|568
1671033000000|2022-12-14 15:50:00|9234.7|9233.2|9234.6|9233.1|9239.3|9237.6|9233.3|9231.3|681
1671033300000|2022-12-14 15:55:00|9234.5|9233|9237.9|9236.4|9238.5|9237|9231.8|9230.3|653
1671033600000|2022-12-14 16:00:00|9237.8|9236.3|9237.6|9236.1|9240.1|9238.6|9236.3|9234.7|631
1671033900000|2022-12-14 16:05:00|9238|9235.6|9242.2|9240.7|9243|9241.2|9237.1|9235.5|468
1671034200000|2022-12-14 16:10:00|9242.3|9240.8|9238.4|9236.9|9244.3|9242.8|9236.3|9234.8|546
1671034500000|2022-12-14 16:15:00|9238.6|9237.1|9238.1|9236.6|9241.4|9239.9|9237.7|9236|560
1671034800000|2022-12-14 16:20:00|9238|9236.5|9234.6|9233.1|9238.5|9237|9232.8|9231.3|483
1671035100000|2022-12-14 16:25:00|9234.7|9233.2|9232.5|9231|9237.3|9235.5|9231.6|9230.1|527
1671035400000|2022-12-14 16:30:00|9232.7|9231.2|9232|9230.5|9233.1|9231.6|9228.8|9227.1|510
1671035700000|2022-12-14 16:35:00|9232.1|9230.6|9230.1|9228.6|9232.9|9231.4|9227.7|9225.7|424
1671036000000|2022-12-14 16:40:00|9230.2|9228.7|9227.9|9226.4|9230.3|9228.8|9227.5|9226|465
1671036300000|2022-12-14 16:45:00|9228|9226.5|9231.7|9230.2|9232.3|9230.8|9228|9226|504
1671036600000|2022-12-14 16:50:00|9231.8|9230.3|9233.4|9231.9|9236|9233.9|9230.2|9228.7|516
1671036900000|2022-12-14 16:55:00|9233.5|9232|9239.1|9237.6|9239.5|9237.8|9233.3|9231.5|411
1671037200000|2022-12-14 17:00:00|9239.2|9237.7|9244.6|9243.1|9244.9|9243.4|9239.1|9237.6|565
1671037500000|2022-12-14 17:05:00|9244.5|9243|9244.9|9243.4|9246.3|9244.8|9243.4|9241.9|331
1671037800000|2022-12-14 17:10:00|9245|9243.5|9245.7|9244.2|9247.2|9245.6|9244.9|9243.4|268
1671038100000|2022-12-14 17:15:00|9245.8|9244.3|9240.2|9238.7|9245.9|9244.4|9239.6|9238.1|266
1671038400000|2022-12-14 17:20:00|9240.3|9238.8|9243.7|9242.2|9244.1|9242.6|9239.1|9237.6|386
1671038700000|2022-12-14 17:25:00|9243.8|9242.3|9243.4|9241|9251.6|9250|9242.8|9240.8|679
1671039000000|2022-12-14 17:30:00|9243.5|9241.1|9245.3|9242.9|9247|9245.2|9242.1|9240.3|586
1671039300000|2022-12-14 17:35:00|9245.4|9243|9244.4|9242|9247.7|9245.9|9243.3|9241.1|437
1671039600000|2022-12-14 17:40:00|9244.6|9242.2|9245.1|9242.7|9245.8|9243.7|9241.8|9239.8|424
1671039900000|2022-12-14 17:45:00|9245|9242.6|9248.5|9247|9249.5|9247.8|9244.8|9242.4|340
1671040200000|2022-12-14 17:50:00|9248.6|9247.1|9247.8|9246.3|9250.6|9249.1|9247.2|9245.4|417
1671040500000|2022-12-14 17:55:00|9247.7|9246.2|9250.4|9248.9|9250.5|9249|9246.3|9244.8|253
1671040800000|2022-12-14 18:00:00|9250.2|9248.7|9246.5|9245|9250.4|9248.9|9245.8|9244.2|394
1671041100000|2022-12-14 18:05:00|9246.4|9244.9|9238.4|9236.9|9247.2|9245.4|9238.1|9236.6|412
1671041400000|2022-12-14 18:10:00|9238.3|9236.8|9237.3|9235.8|9239|9237.5|9237.2|9235.6|259
1671041700000|2022-12-14 18:15:00|9237.4|9235.9|9236.5|9235|9238|9236.5|9236.2|9234.7|297
1671042000000|2022-12-14 18:20:00|9236.4|9234.9|9230.3|9228.8|9236.9|9235.4|9229.6|9227.7|377
1671042300000|2022-12-14 18:25:00|9230.4|9228.9|9229.9|9228.4|9232.5|9231|9229.5|9228|366
1671042600000|2022-12-14 18:30:00|9230|9228.5|9224.2|9222.7|9230.1|9228.6|9223.9|9222.4|321
1671042900000|2022-12-14 18:35:00|9224.3|9222.8|9220|9218.5|9224.5|9223|9218.8|9217.3|491
1671043200000|2022-12-14 18:40:00|9219.7|9218.2|9222.2|9220.7|9224|9222.2|9216.7|9215.2|502
1671043500000|2022-12-14 18:45:00|9222.6|9221.1|9223.3|9220.9|9225.5|9223.8|9220.2|9218.4|503
1671043800000|2022-12-14 18:50:00|9223|9220.6|9222.3|9220.8|9225.1|9223.1|9221.4|9219|498
1671044100000|2022-12-14 18:55:00|9222.7|9220.3|9229.4|9224.4|9237.7|9232.7|9221.6|9218.8|616
1671044400000|2022-12-14 19:00:00|9225.9|9220.9|9261.3|9257|9268.7|9266.3|9225.8|9220.8|1966
1671044700000|2022-12-14 19:05:00|9261.6|9257.2|9266.4|9263.8|9269.4|9267|9256.3|9253.5|1618
1671045000000|2022-12-14 19:10:00|9266.5|9263.9|9259.7|9257.3|9270.7|9268.3|9252.9|9250.5|1220
1671045300000|2022-12-14 19:15:00|9259.9|9257.5|9253.3|9250.9|9264|9261.6|9249.4|9247|1401
1671045600000|2022-12-14 19:20:00|9253.4|9251|9258.4|9256|9260.8|9258.4|9249.6|9247.2|1364
1671045900000|2022-12-14 19:25:00|9258.5|9256.1|9250.8|9248.4|9260.3|9257.9|9246|9243.6|1296
1671046200000|2022-12-14 19:30:00|9250.7|9248.3|9273.8|9271.4|9274.2|9271.8|9246.3|9243.9|1527
1671046500000|2022-12-14 19:35:00|9273.5|9271.1|9273.5|9271.1|9275.4|9273|9265.5|9263.1|1686
1671046800000|2022-12-14 19:40:00|9272.3|9269.9|9248.6|9245.9|9275.9|9273.5|9233.3|9230.9|1880
1671047100000|2022-12-14 19:45:00|9248.5|9246.1|9250.1|9246.9|9262.7|9260.3|9242.9|9240.2|1683
1671047400000|2022-12-14 19:50:00|9250.2|9246.8|9241|9238.5|9257.8|9255.4|9236.9|9234.5|1856
1671047700000|2022-12-14 19:55:00|9240.5|9238|9247.7|9245.3|9253.4|9250.9|9235.9|9233.5|1670
1671048000000|2022-12-14 20:00:00|9247.9|9245.5|9235.4|9233|9249.7|9247.3|9234.2|9231.8|1350
1671048300000|2022-12-14 20:05:00|9234.7|9232.3|9234.1|9231.7|9239.7|9237.3|9230.9|9228.5|1238
1671048600000|2022-12-14 20:10:00|9234|9231.6|9222.3|9219.9|9234.9|9232.5|9217.4|9215|1413
1671048900000|2022-12-14 20:15:00|9222.2|9219.8|9228.4|9226|9233.9|9231.5|9221.7|9219.4|1307
1671049200000|2022-12-14 20:20:00|9228.2|9225.8|9233.3|9230.9|9235|9232.6|9225.5|9223.5|1276
1671049500000|2022-12-14 20:25:00|9233.2|9230.8|9247.1|9244.7|9247.7|9245.3|9231.4|9229|986
1671049800000|2022-12-14 20:30:00|9246.8|9244.4|9246.5|9244.1|9253.2|9250.8|9243.8|9241.4|1124
1671050100000|2022-12-14 20:35:00|9246.6|9244.2|9240.7|9238.3|9249.7|9247.3|9239.6|9237.2|908
1671050400000|2022-12-14 20:40:00|9240.8|9238.4|9232|9229.6|9241.4|9239|9232|9229.6|804
1671050700000|2022-12-14 20:45:00|9231.9|9229.5|9234|9231.6|9235.7|9233.3|9230.7|9228.3|637
1671051000000|2022-12-14 20:50:00|9234.6|9232.2|9236|9233.6|9237.1|9234.7|9232.8|9230.4|653
1671051300000|2022-12-14 20:55:00|9236.1|9233.7|9238|9235.6|9238.1|9235.7|9233.4|9231|398
1671051600000|2022-12-14 21:00:00|9238.1|9235.7|9234.2|9231.8|9238.6|9236.6|9234|9231.6|374
1671051900000|2022-12-14 21:05:00|9234.1|9231.7|9229.5|9227.1|9235.6|9233.2|9229.2|9226.8|348
1671052200000|2022-12-14 21:10:00|9229.4|9227|9235.4|9233|9235.8|9233.4|9229.2|9226.8|165
1671052500000|2022-12-14 21:15:00|9235.3|9232.9|9237.8|9235.4|9237.8|9235.4|9233.7|9231.3|218
1671052800000|2022-12-14 21:20:00|9238|9235.6|9241.9|9239.5|9242.3|9239.9|9236.5|9234.1|178
1671053100000|2022-12-14 21:25:00|9241.8|9239.4|9247.3|9244.9|9247.6|9245.2|9241.7|9239.3|148
1671053400000|2022-12-14 21:30:00|9247.4|9245|9243.5|9241.1|9247.4|9245|9241.3|9238.9|177
1671053700000|2022-12-14 21:35:00|9243.1|9240.7|9243.5|9241.1|9245.8|9243.4|9240.9|9238.5|189
1671054000000|2022-12-14 21:40:00|9243.7|9241.3|9241.4|9239|9243.9|9241.5|9240.5|9238.1|191
1671054300000|2022-12-14 21:45:00|9241.3|9238.9|9241.4|9239|9242.3|9239.9|9240.5|9238.1|139
1671054600000|2022-12-14 21:50:00|9241.8|9239.4|9243.6|9241.2|9243.6|9241.2|9240.9|9238.5|129
1671054900000|2022-12-14 21:55:00|9243.7|9241|9249.7|9244.7|9249.7|9244.7|9243.3|9240.2|390
1671055200000|2022-12-14 22:00:00|9249.1|9244.1|9246.3|9241.3|9249.3|9244.3|9246.3|9241.3|14
1671055500000|2022-12-14 22:05:00|9246.6|9241.6|9242.8|9237.8|9263.2|9258.2|9238.3|9233.3|57
1671055800000|2022-12-14 22:10:00|9242.5|9237.5|9244.3|9239.3|9246.2|9241.2|9240.6|9235.6|71
1671056100000|2022-12-14 22:15:00|9245.2|9240.2|9243.9|9238.9|9246.7|9241.7|9239.2|9234.2|82
1671056400000|2022-12-14 22:20:00|9244|9239|9243.4|9238.4|9245.5|9240.5|9239.5|9234.5|67
1671056700000|2022-12-14 22:25:00|9244|9239|9242.5|9237.5|9246.6|9241.6|9238.8|9233.8|96
1671057000000|2022-12-14 22:30:00|9243.8|9238.8|9242.5|9237.5|9246.3|9241.3|9236.9|9231.9|153
1671057300000|2022-12-14 22:35:00|9242.4|9237.4|9242.7|9237.7|9245.4|9240.4|9241.3|9236.3|71
1671057600000|2022-12-14 22:40:00|9243.2|9238.2|9245.2|9240.2|9246.4|9241.4|9241.4|9236.4|110
1671057900000|2022-12-14 22:45:00|9248.6|9243.6|9247.1|9242.1|9248.6|9243.6|9243.2|9238.2|84
1671058200000|2022-12-14 22:50:00|9247|9242|9245|9240|9247.2|9242.2|9244.1|9239.1|101
1671058500000|2022-12-14 22:55:00|9245.1|9240.1|9237|9232|9248.3|9243.3|9237|9232|59
1671058800000|2022-12-14 23:00:00|9238.6|9233.6|9245.2|9240.3|9250.6|9245.6|9238.6|9233.6|263
1671059100000|2022-12-14 23:05:00|9245.1|9240.1|9248.8|9244.3|9249.7|9245.6|9245.1|9240.1|134
1671059400000|2022-12-14 23:10:00|9248.5|9243.6|9241.7|9238.4|9248.5|9244.9|9241.5|9237.9|483
1671059700000|2022-12-14 23:15:00|9241.5|9238.3|9242|9239.5|9243.4|9240.9|9239.2|9236.7|481
1671060000000|2022-12-14 23:20:00|9241.9|9239.4|9240.7|9238.3|9243|9240.6|9240.4|9238|290
1671060300000|2022-12-14 23:25:00|9240.6|9238.2|9240.6|9238.2|9241.6|9239.1|9238.6|9236.2|281
1671060600000|2022-12-14 23:30:00|9240.3|9237.8|9240.5|9238.1|9241.5|9238.9|9240|9237.4|202
1671060900000|2022-12-14 23:35:00|9240.4|9238|9246.5|9244.1|9248.1|9245.7|9239.1|9236.7|403
1671061200000|2022-12-14 23:40:00|9246.4|9244|9243.8|9241.4|9249.6|9247|9243.7|9241.3|306
1671061500000|2022-12-14 23:45:00|9243.7|9241.3|9242.2|9239.7|9243.8|9241.4|9241.9|9239.5|174
1671061800000|2022-12-14 23:50:00|9242.4|9240|9242.8|9240.4|9243.1|9240.7|9240.6|9238|234
1671062100000|2022-12-14 23:55:00|9242.7|9240.3|9245.3|9242.9|9245.4|9243|9242.7|9240.3|164
1671062400000|2022-12-15 00:00:00|9245.4|9243|9248.6|9246.2|9249.3|9246.9|9245.4|9243|465
1671062700000|2022-12-15 00:05:00|9248.4|9246|9248.2|9245.8|9249.5|9247.1|9247|9244.6|340
1671063000000|2022-12-15 00:10:00|9248.1|9245.7|9248.8|9246.4|9251.5|9249.1|9248|9245.6|466
1671063300000|2022-12-15 00:15:00|9248.7|9246.3|9246.7|9244.3|9249|9246.6|9246.5|9244.1|301
1671063600000|2022-12-15 00:20:00|9246.6|9244.2|9244.9|9242.5|9246.9|9244.5|9244.9|9242.5|140
1671063900000|2022-12-15 00:25:00|9245|9242.6|9245.5|9243.1|9246|9243.3|9244.8|9242.1|231
1671064200000|2022-12-15 00:30:00|9245.2|9242.8|9245.1|9242.7|9245.8|9243.4|9244.7|9242.3|222
1671064500000|2022-12-15 00:35:00|9245|9242.6|9244.5|9242.1|9245.3|9242.9|9244.1|9241.7|152
1671064800000|2022-12-15 00:40:00|9244.2|9241.8|9242.7|9240.3|9244.4|9242|9242.5|9240.1|141
1671065100000|2022-12-15 00:45:00|9242.8|9240.4|9241|9238.6|9243.2|9240.8|9240.5|9238.1|170
1671065400000|2022-12-15 00:50:00|9240.9|9238.5|9237.5|9235.1|9242|9239.6|9237.5|9235.1|319
1671065700000|2022-12-15 00:55:00|9237.9|9235.5|9240.4|9238|9242.1|9239.7|9237.9|9235.5|294
1671066000000|2022-12-15 01:00:00|9240.3|9237.9|9245.8|9243.4|9246.9|9244.5|9240.3|9237.9|397
1671066300000|2022-12-15 01:05:00|9245.7|9243.3|9246|9243.6|9247.6|9245.2|9242.9|9240.5|318
1671066600000|2022-12-15 01:10:00|9245.4|9243|9245.3|9242.9|9246.1|9243.7|9244.8|9242.4|243
1671066900000|2022-12-15 01:15:00|9245.4|9243|9243.9|9241.5|9246.9|9244.5|9243.1|9240.7|337
1671067200000|2022-12-15 01:20:00|9244|9241.6|9244.5|9242.1|9245.1|9242.7|9243.1|9240.7|259
1671067500000|2022-12-15 01:25:00|9244.6|9242.2|9245.5|9243.1|9245.9|9243.5|9244|9241.6|215
1671067800000|2022-12-15 01:30:00|9245.6|9243.2|9249|9246.6|9249.5|9247.4|9245.6|9243.2|289
1671068100000|2022-12-15 01:35:00|9248.9|9246.5|9248.3|9245.9|9249|9246.6|9247.9|9245.5|201
1671068400000|2022-12-15 01:40:00|9248.2|9245.8|9249.3|9246.9|9249.7|9247.3|9247.6|9245.2|215
1671068700000|2022-12-15 01:45:00|9249.2|9246.8|9251|9248.6|9251.5|9249.3|9247.5|9245.1|342
1671069000000|2022-12-15 01:50:00|9251.1|9248.7|9256.6|9254.2|9257.1|9254.7|9251.1|9248.7|299
1671069300000|2022-12-15 01:55:00|9256.5|9254.1|9254.4|9252|9257.1|9254.7|9253.5|9251.1|234
1671069600000|2022-12-15 02:00:00|9254.3|9251.9|9252.6|9250.2|9254.8|9252.4|9251.5|9249.1|275
1671069900000|2022-12-15 02:05:00|9252.5|9250.1|9254.1|9251.7|9254.6|9252.2|9252.1|9249.9|216
1671070200000|2022-12-15 02:10:00|9254.2|9251.8|9254.2|9251.8|9257.6|9255.2|9253.6|9251.2|334
1671070500000|2022-12-15 02:15:00|9254.1|9251.7|9256.4|9254|9257.2|9254.8|9252.2|9249.8|256
1671070800000|2022-12-15 02:20:00|9256.5|9254.1|9260.3|9257.9|9260.4|9258|9256.2|9253.8|299
1671071100000|2022-12-15 02:25:00|9260.2|9257.8|9259.3|9256.9|9260.3|9257.9|9258.6|9256.2|195
1671071400000|2022-12-15 02:30:00|9259.2|9256.8|9257.8|9255.4|9259.4|9257|9257.8|9255.4|226
1671071700000|2022-12-15 02:35:00|9257.7|9255.3|9255.2|9252.8|9257.9|9255.5|9254.8|9252.7|176
1671072000000|2022-12-15 02:40:00|9255.3|9252.9|9252.7|9250.3|9255.3|9252.9|9252.1|9249.9|194
1671072300000|2022-12-15 02:45:00|9252.8|9250.4|9252.9|9250.5|9253.1|9250.7|9250.5|9248.2|314
1671072600000|2022-12-15 02:50:00|9252.8|9250.4|9255.3|9252.9|9255.6|9253.5|9252.6|9250.2|243
1671072900000|2022-12-15 02:55:00|9255.2|9252.8|9257.9|9255.5|9258.7|9256.3|9255|9252.6|227
1671073200000|2022-12-15 03:00:00|9258|9255.6|9259.7|9257.3|9260.7|9258.3|9257.3|9254.9|186
1671073500000|2022-12-15 03:05:00|9259.6|9257.2|9259.3|9256.9|9259.6|9257.2|9258.6|9256.2|444
1671073800000|2022-12-15 03:10:00|9259.2|9256.8|9257|9254.6|9259.4|9257|9256.5|9254.1|219
1671074100000|2022-12-15 03:15:00|9256.9|9254.5|9255.4|9253|9257.4|9255|9254.5|9252.3|229
1671074400000|2022-12-15 03:20:00|9255.5|9253.1|9257.5|9255.1|9257.9|9255.5|9254.2|9252.3|212
1671074700000|2022-12-15 03:25:00|9257.4|9255|9258.7|9256.3|9259|9256.6|9257.2|9254.8|257
1671075000000|2022-12-15 03:30:00|9258.8|9256.4|9258.5|9256.1|9258.9|9256.5|9257.2|9255.1|161
1671075300000|2022-12-15 03:35:00|9258.4|9256|9258.6|9256.2|9259.1|9256.7|9256.7|9254.8|181
1671075600000|2022-12-15 03:40:00|9258.5|9256.1|9258.5|9256.1|9259.5|9257.1|9258.1|9255.7|259
1671075900000|2022-12-15 03:45:00|9258.6|9256.2|9257.5|9255.1|9259|9256.6|9257|9254.6|385
1671076200000|2022-12-15 03:50:00|9257.4|9255|9258|9255.6|9258.1|9255.7|9256.9|9254.5|175
1671076500000|2022-12-15 03:55:00|9258.1|9255.7|9257.7|9255.3|9258.5|9256.1|9257.4|9255|201
1671076800000|2022-12-15 04:00:00|9257.6|9255.2|9259.7|9257.3|9259.7|9257.8|9256.7|9254.6|249
1671077100000|2022-12-15 04:05:00|9259.6|9257.2|9260.5|9258.1|9261|9258.6|9259.2|9257.1|202
1671077400000|2022-12-15 04:10:00|9260.6|9258.2|9263.6|9261.2|9263.6|9261.7|9260.4|9258|296
1671077700000|2022-12-15 04:15:00|9263.7|9261.3|9260.8|9258.4|9263.8|9261.4|9260.8|9258.4|223
1671078000000|2022-12-15 04:20:00|9260.9|9258.5|9259.6|9257.2|9261.6|9259.7|9259.5|9257.1|166
1671078300000|2022-12-15 04:25:00|9259.2|9256.8|9259.6|9257.2|9259.7|9257.3|9259.2|9256.8|143
1671078600000|2022-12-15 04:30:00|9259.8|9257.4|9262.8|9260.4|9263.1|9261.1|9259|9257|205
1671078900000|2022-12-15 04:35:00|9262.7|9260.3|9262.4|9260|9262.8|9260.4|9260.7|9258.5|186
1671079200000|2022-12-15 04:40:00|9262.3|9259.9|9261.3|9258.9|9263|9260.6|9261.2|9258.8|332
1671079500000|2022-12-15 04:45:00|9261.4|9259|9264.4|9262|9264.6|9262.2|9261.3|9258.9|263
1671079800000|2022-12-15 04:50:00|9264.3|9261.9|9264.5|9262.1|9264.7|9262.7|9262.3|9259.9|321
1671080100000|2022-12-15 04:55:00|9264.8|9262.4|9262.7|9260.3|9264.9|9262.5|9262.6|9260.2|152
1671080400000|2022-12-15 05:00:00|9262.8|9260.4|9264.7|9262.3|9264.7|9262.3|9262.8|9260.4|231
1671080700000|2022-12-15 05:05:00|9264.6|9262.2|9263|9260.6|9264.7|9262.3|9262.5|9260.5|263
1671081000000|2022-12-15 05:10:00|9263.1|9260.7|9263.7|9261.3|9264|9261.6|9262.6|9260.2|258
1671081300000|2022-12-15 05:15:00|9263.6|9261.2|9263.8|9261.4|9264.6|9262.7|9263.2|9261|160
1671081600000|2022-12-15 05:20:00|9263.7|9261.3|9261.9|9259.5|9263.8|9261.4|9261.6|9259.2|245
1671081900000|2022-12-15 05:25:00|9262|9259.6|9261.7|9259.3|9262|9259.6|9260|9257.6|187
1671082200000|2022-12-15 05:30:00|9261.6|9259.2|9262.2|9259.8|9263.3|9260.9|9261.1|9258.9|219
1671082500000|2022-12-15 05:35:00|9262.3|9259.9|9260|9257.6|9262.3|9259.9|9259.1|9256.7|304
1671082800000|2022-12-15 05:40:00|9260.1|9257.7|9261.7|9259.3|9261.7|9259.5|9260.1|9257.7|258
1671083100000|2022-12-15 05:45:00|9261.6|9259.2|9263.9|9261.5|9264|9261.7|9261.5|9259.1|195
1671083400000|2022-12-15 05:50:00|9263.8|9261.4|9256.9|9254.5|9264.1|9261.7|9256.8|9254.4|243
1671083700000|2022-12-15 05:55:00|9256.8|9254.4|9255.4|9253|9256.9|9254.5|9254.4|9252|409
1671084000000|2022-12-15 06:00:00|9255.3|9252.9|9256.4|9254|9256.9|9254.5|9254.8|9252.4|250
1671084300000|2022-12-15 06:05:00|9256.8|9254.4|9255.7|9253.3|9257.2|9254.8|9253.9|9251.6|285
1671084600000|2022-12-15 06:10:00|9255.8|9253.4|9256.7|9254.3|9257.1|9254.7|9254.2|9251.8|231
1671084900000|2022-12-15 06:15:00|9256.8|9254.4|9256.4|9254|9257.3|9255|9254.7|9252.7|224
1671085200000|2022-12-15 06:20:00|9256.5|9254.1|9253.8|9251.4|9256.6|9254.2|9253.6|9251.2|377
1671085500000|2022-12-15 06:25:00|9254|9251.6|9253.3|9250.9|9255.7|9253.7|9252.9|9250.5|192
1671085800000|2022-12-15 06:30:00|9253.4|9251|9256.7|9254.3|9256.9|9254.5|9252.8|9250.4|254
1671086100000|2022-12-15 06:35:00|9256.8|9254.4|9255.2|9252.8|9257.1|9254.7|9254.7|9252.7|236
1671086400000|2022-12-15 06:40:00|9255.3|9252.9|9254|9251.6|9255.5|9253.5|9253.9|9251.5|254
1671086700000|2022-12-15 06:45:00|9253.9|9251.5|9256.2|9253.8|9256.9|9254.5|9252.8|9250.4|245
1671087000000|2022-12-15 06:50:00|9256.3|9253.9|9257.3|9254.9|9258|9255.6|9255.9|9253.5|276
1671087300000|2022-12-15 06:55:00|9257.4|9255|9259.7|9257.3|9260|9257.6|9255.9|9253.5|327
1671087600000|2022-12-15 07:00:00|9260.1|9257.7|9261.5|9259.1|9262.1|9260.1|9258.8|9256.9|676
1671087900000|2022-12-15 07:05:00|9261.6|9259.2|9264.7|9263.2|9266.6|9264.4|9259.5|9257.5|421
1671088200000|2022-12-15 07:10:00|9264.8|9263.3|9268.3|9266.8|9268.6|9267|9262.5|9260.5|403
1671088500000|2022-12-15 07:15:00|9268.2|9266.7|9267.5|9266|9271.5|9269.6|9266.5|9264.4|425
1671088800000|2022-12-15 07:20:00|9267.6|9266.1|9270.9|9269.4|9271.3|9269.8|9265.3|9263.3|454
1671089100000|2022-12-15 07:25:00|9271|9269.5|9267.4|9265.9|9271.6|9269.7|9267.4|9265.9|371
1671089400000|2022-12-15 07:30:00|9267.5|9266|9264.9|9262.5|9268.2|9266.7|9262.9|9261|446
1671089700000|2022-12-15 07:35:00|9264.8|9262.4|9268.4|9266|9268.6|9266.6|9264.2|9261.8|293
1671090000000|2022-12-15 07:40:00|9268.5|9266.1|9267.6|9265.2|9270.8|9269|9266.2|9264.1|442
1671090300000|2022-12-15 07:45:00|9267.7|9265.3|9266.7|9264.3|9268.6|9266.6|9265.7|9263.6|354
1671090600000|2022-12-15 07:50:00|9266.9|9264.5|9267.8|9265.4|9270.4|9268.2|9266.5|9264.4|411
1671090900000|2022-12-15 07:55:00|9268|9265.6|9265.9|9263.5|9269.2|9266.8|9264.4|9262.6|432
1671091200000|2022-12-15 08:00:00|9265.2|9263.7|9259|9257.5|9265.9|9263.9|9256.7|9254.6|503
1671091500000|2022-12-15 08:05:00|9258.9|9257.4|9264.3|9262.8|9265.6|9264.1|9258.8|9256.9|412
1671091800000|2022-12-15 08:10:00|9264.4|9262.9|9261.5|9259.1|9265|9263.1|9252.9|9251.4|562
1671092100000|2022-12-15 08:15:00|9261.3|9258.9|9265.7|9263.3|9268.4|9266.3|9258.7|9256.3|691
1671092400000|2022-12-15 08:20:00|9265.6|9263.2|9268.9|9267.4|9272.7|9270.8|9265|9263.2|569
1671092700000|2022-12-15 08:25:00|9268.8|9267.3|9259.3|9254.6|9269.9|9267.7|9247.3|9244.7|849
1671093000000|2022-12-15 08:30:00|9259.5|9254.9|9292.1|9289.6|9302.8|9300.4|9259.5|9254.9|1402
1671093300000|2022-12-15 08:35:00|9292|9289.7|9296|9293.6|9298.8|9296.7|9290.5|9288.1|868
1671093600000|2022-12-15 08:40:00|9295.9|9293.5|9289.6|9287.2|9296.5|9294.1|9281.2|9278.8|849
1671093900000|2022-12-15 08:45:00|9289.7|9287.3|9281.9|9279.5|9290.6|9288.2|9279.3|9277.6|786
1671094200000|2022-12-15 08:50:00|9281.5|9280|9281.3|9279.8|9285.9|9284|9280.6|9278.9|765
1671094500000|2022-12-15 08:55:00|9281.4|9279.9|9290.8|9288.4|9293.3|9290.9|9280|9278.5|768
1671094800000|2022-12-15 09:00:00|9290.6|9288.2|9295|9292.6|9297.5|9295.1|9288.4|9286|795
1671095100000|2022-12-15 09:05:00|9295.1|9292.7|9294.4|9292|9301.8|9300.2|9292.5|9290.6|751
1671095400000|2022-12-15 09:10:00|9294.5|9292.1|9291.4|9289|9297.3|9294.9|9288.4|9286|698
1671095700000|2022-12-15 09:15:00|9291.5|9289.1|9273.1|9270.7|9294|9291.6|9272.6|9270.3|631
1671096000000|2022-12-15 09:20:00|9273|9270.6|9281.6|9279.2|9282.8|9280.6|9273|9270.6|529
1671096300000|2022-12-15 09:25:00|9281.7|9279.3|9285|9282.6|9286.1|9283.9|9279.2|9277.7|561
1671096600000|2022-12-15 09:30:00|9284.7|9282.3|9274.5|9272.1|9284.7|9282.6|9273.8|9271.5|488
1671096900000|2022-12-15 09:35:00|9274.4|9272|9284.4|9282|9284.4|9282|9269.6|9267.4|413
1671097200000|2022-12-15 09:40:00|9284.3|9281.9|9295.3|9292.9|9305.7|9303.3|9283.4|9281|704
1671097500000|2022-12-15 09:45:00|9293.6|9291.2|9296.8|9294.4|9298.6|9296.2|9293.6|9291.2|515
1671097800000|2022-12-15 09:50:00|9296.7|9294.3|9287.7|9285.3|9296.7|9294.8|9286.3|9283.9|529
1671098100000|2022-12-15 09:55:00|9287.8|9285.4|9289.2|9286.8|9292.9|9290.5|9286.6|9284.2|397
1671098400000|2022-12-15 10:00:00|9289.3|9286.9|9290.8|9288.4|9291.7|9289.3|9285.5|9283.1|528
1671098700000|2022-12-15 10:05:00|9290.7|9288.3|9292.7|9290.3|9293.2|9290.8|9288.9|9286.5|427
1671099000000|2022-12-15 10:10:00|9292.8|9290.4|9296.8|9294.4|9297.7|9295.3|9290.7|9288.8|539
1671099300000|2022-12-15 10:15:00|9296.7|9294.3|9291.4|9289|9299.9|9297.5|9289.6|9287.2|538
1671099600000|2022-12-15 10:20:00|9291.5|9289.1|9296.4|9294|9297.5|9295.1|9290.4|9288|622
1671099900000|2022-12-15 10:25:00|9296.7|9294.3|9291.8|9290.3|9298|9295.6|9291.7|9290.2|496
1671100200000|2022-12-15 10:30:00|9291.9|9289.5|9294.8|9292.4|9295.6|9293.6|9290.8|9288.9|379
1671100500000|2022-12-15 10:35:00|9294.9|9292.5|9294.9|9293.4|9296.9|9294.9|9294.1|9291.8|503
1671100800000|2022-12-15 10:40:00|9295|9293.5|9295.5|9294|9296.1|9294.2|9291.9|9290.1|523
1671101100000|2022-12-15 10:45:00|9295.4|9293.9|9296.1|9294.6|9299.7|9297.6|9295|9293.2|503
1671101400000|2022-12-15 10:50:00|9296.2|9294.7|9294.5|9293|9297.8|9295.8|9293.8|9292|347
1671101700000|2022-12-15 10:55:00|9294.9|9292.5|9296.2|9293.8|9297.2|9295.3|9293.2|9291.1|401
1671102000000|2022-12-15 11:00:00|9296.1|9293.7|9299.5|9297.1|9299.9|9297.5|9290.7|9288.8|526
1671102300000|2022-12-15 11:05:00|9299.6|9297.2|9292.9|9290.5|9299.8|9297.4|9292.2|9289.8|514
1671102600000|2022-12-15 11:10:00|9293|9290.6|9292.6|9290.2|9294.4|9292|9291.5|9289.1|414
1671102900000|2022-12-15 11:15:00|9292.7|9290.3|9296.8|9294.4|9297.5|9295.4|9292.4|9290|442
1671103200000|2022-12-15 11:20:00|9296.7|9294.3|9291.8|9289.4|9296.8|9294.4|9290.6|9288.2|501
1671103500000|2022-12-15 11:25:00|9291.7|9289.3|9283.4|9281|9291.9|9289.5|9283.2|9281|582
1671103800000|2022-12-15 11:30:00|9283.5|9281.1|9288.7|9286.3|9290.3|9288.3|9283.4|9281.1|364
1671104100000|2022-12-15 11:35:00|9288.8|9286.4|9280.5|9278.1|9291.3|9289.2|9277.3|9275.3|538
1671104400000|2022-12-15 11:40:00|9280.6|9278.2|9278.7|9276.3|9280.6|9279|9275.6|9273.6|409
1671104700000|2022-12-15 11:45:00|9279|9277.5|9277.7|9275.3|9283.1|9280.7|9276.7|9274.3|522
1671105000000|2022-12-15 11:50:00|9277.8|9275.4|9281.5|9280|9282.8|9280.5|9276.1|9274.6|372
1671105300000|2022-12-15 11:55:00|9281.4|9279.9|9281.4|9279|9282.1|9280.5|9277|9275.1|461
1671105600000|2022-12-15 12:00:00|9281.3|9278.9|9287.3|9284.9|9287.4|9285|9280.6|9278.2|685
1671105900000|2022-12-15 12:05:00|9287.2|9284.8|9286.9|9284.5|9292.9|9290.5|9284.9|9282.9|662
1671106200000|2022-12-15 12:10:00|9287|9284.6|9285.7|9284.2|9291.7|9289.7|9285.1|9283.3|422
1671106500000|2022-12-15 12:15:00|9286|9284.5|9278.4|9276|9288.1|9285.9|9278.2|9275.8|510
1671106800000|2022-12-15 12:20:00|9278.3|9275.9|9281.1|9278.7|9281.5|9279.1|9275.8|9274|486
1671107100000|2022-12-15 12:25:00|9281|9278.6|9279|9276.6|9281.4|9279.6|9277.2|9274.9|529
1671107400000|2022-12-15 12:30:00|9279.5|9277.1|9280|9277.6|9281.3|9279.8|9278.4|9276|433
1671107700000|2022-12-15 12:35:00|9279.9|9277.5|9276.9|9275.4|9280|9277.6|9276.1|9274.1|407
1671108000000|2022-12-15 12:40:00|9277|9275.5|9278.8|9276.4|9278.8|9276.9|9276.2|9274.5|334
1671108300000|2022-12-15 12:45:00|9278.7|9276.3|9278.9|9277.4|9278.9|9277.4|9277.3|9275.7|241
1671108600000|2022-12-15 12:50:00|9278.8|9277.3|9279.1|9277.6|9280.3|9278.5|9276.9|9275.2|299
1671108900000|2022-12-15 12:55:00|9279.2|9277.7|9275.3|9273.8|9279.2|9277.7|9274.1|9272.5|439
1671109200000|2022-12-15 13:00:00|9275.2|9273.7|9278.2|9275.8|9281.7|9279.5|9274.6|9273.1|529
1671109500000|2022-12-15 13:05:00|9277.8|9276.3|9284.5|9282.1|9285.1|9282.9|9277.4|9275.4|416
1671109800000|2022-12-15 13:10:00|9282.9|9280.5|9277|9272|9296.3|9291.3|9276.8|9271.8|684
1671110100000|2022-12-15 13:15:00|9280.8|9275.8|9279.1|9276.7|9288.1|9283.5|9278|9273|1263
1671110400000|2022-12-15 13:20:00|9278.6|9276.2|9279.5|9277.1|9281.3|9278.9|9266.6|9264.2|941
1671110700000|2022-12-15 13:25:00|9279.4|9277|9282.8|9277.8|9286.8|9284.4|9278.6|9275.3|876
1671111000000|2022-12-15 13:30:00|9283|9278|9266.9|9264.5|9283|9278|9264.5|9262.1|1033
1671111300000|2022-12-15 13:35:00|9267.3|9264.9|9273.2|9270.8|9277.4|9275|9265.4|9263|845
1671111600000|2022-12-15 13:40:00|9273.1|9270.7|9269.6|9267.2|9277.4|9275.7|9266.7|9264.3|913
1671111900000|2022-12-15 13:45:00|9269.2|9266.8|9273.3|9270.9|9273.7|9271.8|9264.7|9262.3|863
1671112200000|2022-12-15 13:50:00|9273.4|9271|9274.8|9272.4|9278.9|9277|9271.8|9269.4|924
1671112500000|2022-12-15 13:55:00|9274.9|9272.5|9270.8|9268.4|9276.5|9274.1|9270.3|9267.9|674
1671112800000|2022-12-15 14:00:00|9270.7|9268.3|9264.7|9262.3|9272.8|9271.1|9262.8|9260.4|712
1671113100000|2022-12-15 14:05:00|9264.8|9262.4|9251.9|9249.5|9265.5|9263.1|9247.7|9245.3|1180
1671113400000|2022-12-15 14:10:00|9252|9249.6|9249.5|9247.1|9253.9|9251.5|9242.2|9239.8|1065
1671113700000|2022-12-15 14:15:00|9249.4|9246.8|9243|9240.6|9249.6|9246.9|9233.4|9231|1214
1671114000000|2022-12-15 14:20:00|9242.9|9240.5|9241.9|9240.4|9245.7|9243.3|9237.8|9235.7|1118
1671114300000|2022-12-15 14:25:00|9242|9240.5|9253.4|9251.9|9254|9252.2|9240.1|9238.1|850
1671114600000|2022-12-15 14:30:00|9253.5|9252|9250.5|9249|9255.7|9253.9|9248.1|9245.8|996
1671114900000|2022-12-15 14:35:00|9250.9|9248.5|9246.6|9244.2|9258.7|9257.2|9244.5|9243|1058
1671115200000|2022-12-15 14:40:00|9246.7|9245.2|9242.3|9240.8|9249.4|9247.8|9240.3|9237.9|1141
1671115500000|2022-12-15 14:45:00|9242.4|9240.9|9250.8|9249.3|9252.5|9250.3|9241.9|9239.8|999
1671115800000|2022-12-15 14:50:00|9250.7|9249.2|9244.1|9242.6|9251.7|9250.2|9243.1|9240.9|973
1671116100000|2022-12-15 14:55:00|9244|9242.5|9255.2|9253.7|9256|9253.8|9243.7|9242.2|860
1671116400000|2022-12-15 15:00:00|9255.1|9253.6|9271.7|9270.2|9273.5|9272|9250.7|9248.6|1006
1671116700000|2022-12-15 15:05:00|9271.8|9270.3|9278.1|9275.7|9282|9279.9|9271.7|9270.2|1235
1671117000000|2022-12-15 15:10:00|9278.7|9276.3|9278.2|9276.7|9283.8|9281.8|9272.9|9271.1|1011
1671117300000|2022-12-15 15:15:00|9278.3|9276.8|9277|9275.5|9282.1|9280.5|9275.9|9273.5|1023
1671117600000|2022-12-15 15:20:00|9276.8|9275.3|9285.3|9283.8|9288|9286.5|9275.9|9274.4|1000
1671117900000|2022-12-15 15:25:00|9285|9283.5|9290.5|9288.1|9292.4|9290.7|9284.9|9282.9|958
1671118200000|2022-12-15 15:30:00|9290.6|9288.2|9285.4|9283|9296.2|9294.6|9283.5|9281.4|1058
1671118500000|2022-12-15 15:35:00|9285.6|9283.2|9268.7|9267.2|9285.9|9283.8|9268.1|9266.6|871
1671118800000|2022-12-15 15:40:00|9268.6|9267.1|9283.7|9281.3|9284.2|9282|9267.7|9265.3|790
1671119100000|2022-12-15 15:45:00|9283.2|9281.7|9292.6|9290.2|9292.9|9290.5|9281.7|9279.7|813
1671119400000|2022-12-15 15:50:00|9291.9|9290.4|9295|9292.6|9298.1|9296.3|9288.8|9286.4|750
1671119700000|2022-12-15 15:55:00|9294.8|9292.4|9285.9|9283.5|9295|9293.5|9285.1|9283.3|859
1671120000000|2022-12-15 16:00:00|9285.5|9284|9287.6|9286.1|9288.1|9286.2|9281.9|9280|760
1671120300000|2022-12-15 16:05:00|9287.7|9286.2|9285.5|9284|9291.8|9289.9|9284.1|9282.1|717
1671120600000|2022-12-15 16:10:00|9285.4|9283.9|9288.5|9287|9292.6|9290.2|9285|9283.2|723
1671120900000|2022-12-15 16:15:00|9288.7|9287.2|9291.2|9289.7|9294.1|9292.6|9288.2|9286.2|701
1671121200000|2022-12-15 16:20:00|9291.3|9289.8|9294.3|9292.8|9295.3|9293.5|9287.2|9285.6|598
1671121500000|2022-12-15 16:25:00|9294.5|9293|9286.2|9283.8|9295.2|9293.4|9285.5|9283.7|728
1671121800000|2022-12-15 16:30:00|9285.6|9284.1|9291.7|9289.3|9293.8|9292|9284.4|9282.9|615
1671122100000|2022-12-15 16:35:00|9291.8|9289.4|9295.8|9294.3|9299.7|9297.7|9289.7|9288.1|679
1671122400000|2022-12-15 16:40:00|9295.7|9294.2|9299.6|9298.1|9302.1|9300.6|9295.1|9293.2|618
1671122700000|2022-12-15 16:45:00|9299.2|9297.7|9295.8|9294.3|9300.3|9298.2|9295.2|9292.9|653
1671123000000|2022-12-15 16:50:00|9295.9|9294.4|9291.5|9290|9299.4|9297.9|9290|9288.4|660
1671123300000|2022-12-15 16:55:00|9291.6|9290.1|9289.5|9288|9291.6|9290.1|9288|9285.9|663
1671123600000|2022-12-15 17:00:00|9289.4|9287.9|9292.4|9290.9|9293.5|9292|9288.1|9286.2|616
1671123900000|2022-12-15 17:05:00|9292.5|9291|9307.5|9306|9307.5|9306|9292.5|9291|747
1671124200000|2022-12-15 17:10:00|9307.9|9306.4|9308.9|9307.4|9310.8|9308.6|9302.3|9300.8|722
1671124500000|2022-12-15 17:15:00|9310.1|9308.6|9310.4|9308.9|9310.8|9309.3|9305.1|9303.2|541
1671124800000|2022-12-15 17:20:00|9310.3|9308.8|9305.1|9303.6|9311.5|9310|9303.2|9301.4|585
1671125100000|2022-12-15 17:25:00|9305.4|9303.9|9301.8|9300.3|9309.1|9307.6|9301.8|9299.7|521
1671125400000|2022-12-15 17:30:00|9301.6|9300.1|9298.6|9296.2|9302.4|9300.3|9296.7|9294.9|646
1671125700000|2022-12-15 17:35:00|9298.4|9296.9|9303.6|9302.1|9304.7|9303.2|9296.2|9294.7|508
1671126000000|2022-12-15 17:40:00|9303.7|9302.2|9301.6|9300.1|9304.2|9302.6|9299|9296.8|518
1671126300000|2022-12-15 17:45:00|9301.5|9300|9306.7|9305.2|9307.1|9305.6|9300.4|9298.4|417
1671126600000|2022-12-15 17:50:00|9306.8|9305.3|9310.9|9309.4|9311.4|9309.8|9306.5|9305|474
1671126900000|2022-12-15 17:55:00|9311|9309.5|9310.1|9308.6|9313|9311.3|9306.4|9304.9|522
1671127200000|2022-12-15 18:00:00|9309.5|9308|9314.8|9313.3|9315.4|9313.8|9309|9307.5|553
1671127500000|2022-12-15 18:05:00|9314.7|9313.2|9316.3|9314.8|9317.5|9315.7|9313.4|9311.9|461
1671127800000|2022-12-15 18:10:00|9316.4|9314.9|9313.2|9311.7|9318|9316.5|9312|9310|483
1671128100000|2022-12-15 18:15:00|9313.4|9311.9|9308.2|9306.7|9313.8|9312|9307.6|9306.1|494
1671128400000|2022-12-15 18:20:00|9308.7|9307.2|9305.7|9304.2|9309.2|9307.7|9305|9303.5|415
1671128700000|2022-12-15 18:25:00|9305.5|9304|9306.3|9304.8|9308|9306.2|9305.3|9303.3|473
1671129000000|2022-12-15 18:30:00|9306.4|9304.9|9303.8|9302.3|9306.8|9305|9303.1|9301.2|388
1671129300000|2022-12-15 18:35:00|9303.7|9302.2|9301.8|9300.3|9305|9303.3|9301.4|9299.4|383
1671129600000|2022-12-15 18:40:00|9301.7|9300.2|9302.7|9301.2|9302.8|9301.3|9299.1|9297.4|341
1671129900000|2022-12-15 18:45:00|9302.6|9301.1|9297.9|9295.5|9302.7|9301.2|9296.6|9295.1|412
1671130200000|2022-12-15 18:50:00|9298|9295.6|9299.2|9297.7|9302.3|9300.8|9297.3|9295.3|350
1671130500000|2022-12-15 18:55:00|9298.9|9297.4|9299.6|9298.1|9299.7|9298.2|9296.2|9294.4|451
1671130800000|2022-12-15 19:00:00|9299.4|9297.9|9293.9|9292.4|9299.5|9298|9292.8|9290.9|378
1671131100000|2022-12-15 19:05:00|9294|9292.5|9295.2|9293.7|9296|9294.5|9293.6|9291.9|407
1671131400000|2022-12-15 19:10:00|9295.3|9293.8|9290.4|9288|9295.6|9294.1|9289.3|9287.4|364
1671131700000|2022-12-15 19:15:00|9290.5|9288.1|9290.5|9289|9291.1|9289.6|9289.9|9287.6|266
1671132000000|2022-12-15 19:20:00|9290.6|9289.1|9290.9|9289.4|9293.1|9291.6|9289.9|9288.3|268
1671132300000|2022-12-15 19:25:00|9290.8|9289.3|9292.7|9290.3|9294.7|9293.2|9290.6|9288.7|289
1671132600000|2022-12-15 19:30:00|9292.8|9290.4|9293.5|9292|9294.7|9292.7|9290.2|9288|415
1671132900000|2022-12-15 19:35:00|9293.6|9292.1|9290.2|9287.8|9294.3|9292.5|9288.3|9286.5|417
1671133200000|2022-12-15 19:40:00|9290|9287.6|9286.8|9285.3|9290.7|9288.8|9286.2|9284.7|352
1671133500000|2022-12-15 19:45:00|9286.9|9285.4|9287.1|9285.6|9288.5|9287|9286.5|9284.6|312
1671133800000|2022-12-15 19:50:00|9287|9285.5|9286.4|9284.9|9291.8|9290.1|9284.9|9283.2|437
1671134100000|2022-12-15 19:55:00|9285.9|9284.4|9283.5|9282|9288.2|9286.7|9283.5|9282|384
1671134400000|2022-12-15 20:00:00|9283.4|9281.9|9283.7|9282.2|9284.2|9282.7|9282.8|9281|388
1671134700000|2022-12-15 20:05:00|9283.6|9282.1|9282.1|9280.6|9284.5|9282.8|9280.7|9279.2|276
1671135000000|2022-12-15 20:10:00|9282.2|9280.7|9286.3|9283.9|9287.4|9285.9|9282.1|9280.4|317
1671135300000|2022-12-15 20:15:00|9285.7|9284.2|9285.7|9283.3|9286.8|9284.9|9283.6|9281.2|405
1671135600000|2022-12-15 20:20:00|9285.5|9283.1|9285.2|9282.8|9286.1|9283.7|9282.8|9280.8|362
1671135900000|2022-12-15 20:25:00|9285.1|9282.7|9285.2|9282.8|9285.6|9283.7|9283.1|9281.6|356
1671136200000|2022-12-15 20:30:00|9285.3|9282.9|9284|9281.6|9285.7|9283.8|9283.1|9281.2|349
1671136500000|2022-12-15 20:35:00|9283.9|9281.5|9286.2|9284.7|9286.7|9284.9|9283.3|9281.3|321
1671136800000|2022-12-15 20:40:00|9286.3|9284.8|9287.5|9285.1|9288.9|9286.8|9285.5|9283.6|362
1671137100000|2022-12-15 20:45:00|9287.6|9285.2|9288.7|9286.3|9290.7|9289|9286.4|9284|369
1671137400000|2022-12-15 20:50:00|9288.6|9286.2|9286|9284.5|9288.6|9286.2|9284.2|9282|437
1671137700000|2022-12-15 20:55:00|9286.1|9284.6|9287.9|9286.4|9288.4|9286.8|9283.8|9281.7|373
1671138000000|2022-12-15 21:00:00|9288.6|9286.2|9286.8|9284.4|9290.3|9287.9|9284.4|9282.7|373
1671138300000|2022-12-15 21:05:00|9286.9|9284.5|9286.6|9284.2|9287.2|9284.8|9285.1|9282.7|210
1671138600000|2022-12-15 21:10:00|9286.5|9284.1|9286.7|9284.3|9288|9285.6|9286.5|9284.1|202
1671138900000|2022-12-15 21:15:00|9286.8|9284.4|9288.4|9286|9289|9286.6|9286.5|9284.1|109
1671139200000|2022-12-15 21:20:00|9288.3|9285.9|9288.9|9286.5|9290.5|9288.1|9286.1|9283.7|244
1671139500000|2022-12-15 21:25:00|9289|9286.6|9286.5|9284.1|9289|9286.6|9285.4|9283.1|354
1671139800000|2022-12-15 21:30:00|9286.4|9284|9286.7|9284.3|9287.4|9285|9283.4|9281.1|377
1671140100000|2022-12-15 21:35:00|9286.8|9284.4|9287.9|9285.5|9288.1|9285.7|9286.1|9283.7|157
1671140400000|2022-12-15 21:40:00|9287.8|9285.4|9287.5|9285.1|9290|9287.6|9287.1|9284.7|146
1671140700000|2022-12-15 21:45:00|9287.4|9285|9284.6|9282.2|9287.4|9285|9283|9280.6|145
1671141000000|2022-12-15 21:50:00|9284.3|9281.9|9285.1|9282.7|9285.3|9282.9|9284|9281.6|106
1671141300000|2022-12-15 21:55:00|9285.2|9282.8|9284.5|9279.5|9290.6|9287.2|9284.5|9279.5|372
1671141600000|2022-12-15 22:00:00|9284.9|9279.9|9290.2|9285.2|9298.5|9293.5|9284.9|9279.9|72
1671141900000|2022-12-15 22:05:00|9289.1|9284.1|9290.5|9285.5|9292.3|9287.3|9289.1|9284.1|39
1671142200000|2022-12-15 22:10:00|9290.9|9285.9|9290.7|9285.7|9293|9288|9289.4|9284.4|195
1671142500000|2022-12-15 22:15:00|9290.4|9285.4|9289.5|9284.5|9290.9|9285.9|9289.4|9284.4|73
1671142800000|2022-12-15 22:20:00|9290|9285|9285|9280|9291.3|9286.3|9282.7|9277.7|107
1671143100000|2022-12-15 22:25:00|9285.1|9280.1|9283|9278|9286.4|9281.4|9283|9278|68
1671143400000|2022-12-15 22:30:00|9283.2|9278.2|9283.7|9278.7|9284.2|9279.2|9283.1|9278.1|136
1671143700000|2022-12-15 22:35:00|9283.6|9278.6|9283.7|9278.7|9284.3|9279.3|9283.4|9278.4|94
1671144000000|2022-12-15 22:40:00|9283.8|9278.8|9284.1|9279.1|9284.1|9279.1|9283.2|9278.2|46
1671144300000|2022-12-15 22:45:00|9284.2|9279.2|9281.1|9276.1|9284.4|9279.4|9280.4|9275.4|155
1671144600000|2022-12-15 22:50:00|9281|9276|9280.9|9275.9|9282.1|9277.1|9280.9|9275.9|37
1671144900000|2022-12-15 22:55:00|9281.2|9276.2|9282.2|9277.2|9282.9|9277.9|9280.4|9275.4|86
1671145200000|2022-12-15 23:00:00|9282.1|9277.1|9286|9281|9286.8|9281.8|9281.2|9276.2|400
1671145500000|2022-12-15 23:05:00|9286.1|9281.1|9287.6|9283|9288.8|9284.2|9285.5|9280.5|390
1671145800000|2022-12-15 23:10:00|9287.7|9283.2|9286.5|9282.5|9288.1|9284|9285.4|9280.4|175
1671146100000|2022-12-15 23:15:00|9286.2|9282.7|9285.6|9283.1|9287|9284.1|9285.3|9281.4|118
1671146400000|2022-12-15 23:20:00|9285.4|9282.9|9285.7|9283.3|9286.6|9283.8|9285.1|9282.3|134
1671146700000|2022-12-15 23:25:00|9285.6|9283.2|9283.3|9280.7|9285.6|9283.2|9281.3|9278.6|191
1671147000000|2022-12-15 23:30:00|9283.2|9280.9|9284.5|9281.9|9285.7|9283.1|9282.7|9280.1|167
1671147300000|2022-12-15 23:35:00|9284.6|9282|9282.7|9281.2|9285|9282.6|9282.7|9280.5|329
1671147600000|2022-12-15 23:40:00|9282.8|9281.3|9281.6|9279.2|9283.2|9281.3|9281.3|9278.9|116
1671147900000|2022-12-15 23:45:00|9281.7|9279.3|9279|9276.6|9281.8|9279.4|9279|9276.4|126
1671148200000|2022-12-15 23:50:00|9279.2|9276.5|9278.9|9276.5|9279.3|9276.9|9278.7|9276.3|75
1671148500000|2022-12-15 23:55:00|9278.8|9276.4|9278.3|9275.9|9279.1|9276.7|9278.2|9275.8|241
1671148800000|2022-12-16 00:00:00|9277.7|9275.3|9277.1|9274.7|9278|9275.6|9275.7|9273.3|191
1671149100000|2022-12-16 00:05:00|9277|9274.6|9275.4|9273|9278.3|9276.3|9275.2|9272.8|202
1671149400000|2022-12-16 00:10:00|9275.5|9273.1|9276.4|9274|9276.8|9274.4|9274.9|9272.5|102
1671149700000|2022-12-16 00:15:00|9276.5|9274.1|9276|9273.6|9277.8|9275.4|9276|9273.6|127
1671150000000|2022-12-16 00:20:00|9276.1|9273.7|9276.5|9274.1|9277.7|9275.3|9276.1|9273.7|113
1671150300000|2022-12-16 00:25:00|9276.4|9274|9272.9|9270.5|9276.5|9274.1|9272.7|9270.3|171
1671150600000|2022-12-16 00:30:00|9272.8|9270.4|9273.4|9271|9273.9|9271.5|9272.6|9270.2|132
1671150900000|2022-12-16 00:35:00|9273.5|9271.1|9273.9|9271.5|9274.8|9272.4|9273.1|9270.7|158
1671151200000|2022-12-16 00:40:00|9273.8|9271.4|9272.1|9269.7|9274.3|9271.9|9271.3|9268.9|196
1671151500000|2022-12-16 00:45:00|9272|9269.6|9272.6|9270.2|9273.9|9271.7|9272|9269.6|200
1671151800000|2022-12-16 00:50:00|9272.5|9270.1|9273.5|9271.1|9275.1|9272.7|9271.3|9268.9|280
1671152100000|2022-12-16 00:55:00|9273.7|9271.3|9270.7|9268.3|9274.9|9272.5|9270.5|9268.1|259
1671152400000|2022-12-16 01:00:00|9270.6|9268.2|9267.9|9265.5|9271.2|9268.8|9267.3|9264.9|377
1671152700000|2022-12-16 01:05:00|9267.8|9265.4|9272.7|9270.3|9273.8|9271.4|9267.4|9265|362
1671153000000|2022-12-16 01:10:00|9272.6|9270.2|9273.4|9271|9273.6|9271.2|9271.6|9269.2|232
1671153300000|2022-12-16 01:15:00|9273.3|9270.9|9272.5|9270.1|9273.7|9271.6|9272|9269.9|242
1671153600000|2022-12-16 01:20:00|9272.8|9270.4|9273|9270.6|9273.7|9271.3|9272|9269.6|276
1671153900000|2022-12-16 01:25:00|9273.1|9270.7|9273.2|9270.8|9273.6|9271.7|9271.1|9269.1|347
1671154200000|2022-12-16 01:30:00|9273.1|9270.7|9273.5|9271.1|9273.5|9271.7|9271.9|9269.9|341
1671154500000|2022-12-16 01:35:00|9273|9271.5|9273.2|9270.8|9273.7|9271.9|9271.6|9269.2|354
1671154800000|2022-12-16 01:40:00|9273.3|9270.9|9272.6|9270.2|9273.3|9270.9|9270.9|9268.5|349
1671155100000|2022-12-16 01:45:00|9272.7|9270.3|9272.1|9269.7|9272.8|9271|9271.6|9269.2|274
1671155400000|2022-12-16 01:50:00|9272|9269.6|9270.5|9268.1|9272.2|9269.8|9270|9267.6|246
1671155700000|2022-12-16 01:55:00|9270.6|9268.2|9273.5|9271.1|9273.9|9271.5|9270.4|9268.2|223
1671156000000|2022-12-16 02:00:00|9273.4|9271|9272.5|9270.1|9274.4|9272.2|9270|9268.3|325
1671156300000|2022-12-16 02:05:00|9272.6|9270.2|9270.6|9268.2|9272.6|9270.2|9269.1|9266.7|275
1671156600000|2022-12-16 02:10:00|9270.7|9268.3|9270.6|9268.2|9271.1|9268.7|9269.5|9267.1|204
1671156900000|2022-12-16 02:15:00|9270.7|9268.3|9266.7|9264.3|9270.8|9268.6|9266.5|9264.1|176
1671157200000|2022-12-16 02:20:00|9266.6|9265.1|9266|9264.5|9268.1|9266|9265.7|9263.8|300
1671157500000|2022-12-16 02:25:00|9266.5|9264.1|9261.1|9258.7|9266.7|9264.5|9260.1|9257.7|294
1671157800000|2022-12-16 02:30:00|9260.8|9258.4|9257.5|9255.1|9261.2|9258.8|9255.8|9253.4|289
1671158100000|2022-12-16 02:35:00|9257.4|9255|9259.6|9257.2|9260|9257.6|9254.9|9252.7|242
1671158400000|2022-12-16 02:40:00|9259.7|9257.3|9257.8|9255.4|9260.6|9258.2|9256.8|9254.4|244
1671158700000|2022-12-16 02:45:00|9257.9|9255.5|9263.7|9261.3|9263.8|9261.6|9257.8|9255.4|169
1671159000000|2022-12-16 02:50:00|9263.6|9261.2|9264.2|9261.8|9264.3|9261.9|9261.9|9259.6|216
1671159300000|2022-12-16 02:55:00|9264.3|9261.9|9264.2|9261.8|9265.4|9263|9263.5|9261.5|183
1671159600000|2022-12-16 03:00:00|9264.3|9261.9|9265.2|9262.8|9265.5|9263.4|9264.2|9261.8|201
1671159900000|2022-12-16 03:05:00|9265.3|9262.9|9267.8|9265.4|9268.6|9267|9265.1|9262.7|274
1671160200000|2022-12-16 03:10:00|9267.7|9265.3|9265.9|9263.5|9268.4|9266|9264.9|9262.5|215
1671160500000|2022-12-16 03:15:00|9265.8|9263.4|9266.2|9263.8|9266.7|9264.3|9264|9261.6|235
1671160800000|2022-12-16 03:20:00|9266.4|9264|9270.4|9268|9271|9268.6|9266.1|9263.7|413
1671161100000|2022-12-16 03:25:00|9270.5|9268.1|9270.3|9267.9|9271.1|9268.9|9269.5|9267.1|173
1671161400000|2022-12-16 03:30:00|9270.2|9267.8|9270.6|9268.2|9270.9|9268.5|9269.3|9266.9|536
1671161700000|2022-12-16 03:35:00|9270.7|9268.3|9270|9267.6|9270.7|9268.7|9267.2|9264.8|632
1671162000000|2022-12-16 03:40:00|9269.9|9267.5|9269.5|9267.1|9271|9268.9|9269.3|9266.9|645
1671162300000|2022-12-16 03:45:00|9269.4|9267|9269.9|9267.5|9270.7|9268.3|9268.3|9266.1|478
1671162600000|2022-12-16 03:50:00|9270|9267.6|9270.3|9267.9|9271.4|9269.2|9269.7|9267.5|459
1671162900000|2022-12-16 03:55:00|9270.4|9268|9268.8|9266.4|9270.9|9268.8|9268.8|9266.4|355
1671163200000|2022-12-16 04:00:00|9268.7|9266.3|9268.8|9266.4|9269.5|9267.6|9268.2|9265.9|474
1671163500000|2022-12-16 04:05:00|9268.7|9266.3|9265.1|9262.7|9269.6|9267.6|9264.5|9262.6|429
1671163800000|2022-12-16 04:10:00|9265|9262.6|9265|9262.6|9265.9|9264|9264.1|9262.3|245
1671164100000|2022-12-16 04:15:00|9264.5|9263|9266|9264.5|9266.6|9264.6|9264.3|9262.7|105
1671164400000|2022-12-16 04:20:00|9265.9|9264.4|9266.4|9264.9|9267.4|9265.4|9265.2|9263.2|123
1671164700000|2022-12-16 04:25:00|9266.6|9265.1|9267.4|9265|9267.7|9266|9266.1|9264|210
1671165000000|2022-12-16 04:30:00|9267.3|9264.9|9267|9264.6|9267.5|9265.1|9266.4|9264|125
1671165300000|2022-12-16 04:35:00|9266.8|9264.4|9266.7|9264.3|9267.5|9265.1|9265.5|9263.1|238
1671165600000|2022-12-16 04:40:00|9266.6|9264.2|9266.9|9264.5|9267.5|9265.1|9265.6|9263.2|169
1671165900000|2022-12-16 04:45:00|9267|9264.6|9270|9267.6|9270.4|9268.4|9266.8|9264.4|184
1671166200000|2022-12-16 04:50:00|9270.1|9267.7|9270|9267.6|9270.8|9268.4|9269.4|9267|267
1671166500000|2022-12-16 04:55:00|9270.1|9267.7|9268.5|9266.1|9270.1|9267.7|9268|9265.6|265
1671166800000|2022-12-16 05:00:00|9268.6|9266.2|9267.9|9265.5|9269|9267.1|9267.5|9265.1|256
1671167100000|2022-12-16 05:05:00|9267.8|9265.4|9269.9|9267.5|9270.1|9267.7|9267.7|9265.3|207
1671167400000|2022-12-16 05:10:00|9270|9267.6|9271.1|9268.7|9271.1|9268.7|9270|9267.6|164
1671167700000|2022-12-16 05:15:00|9270.9|9268.5|9270.2|9267.8|9271.2|9268.8|9269.1|9267|156
1671168000000|2022-12-16 05:20:00|9270.1|9267.7|9272.5|9270.1|9273.1|9270.7|9270.1|9267.7|173
1671168300000|2022-12-16 05:25:00|9272.6|9270.2|9270.7|9268.3|9272.8|9270.5|9269.4|9267|255
1671168600000|2022-12-16 05:30:00|9270.8|9268.4|9273.1|9270.7|9273.7|9271.3|9270.8|9268.4|201
1671168900000|2022-12-16 05:35:00|9273.2|9270.8|9271.1|9268.7|9273.5|9271.1|9270.9|9268.5|305
1671169200000|2022-12-16 05:40:00|9271|9268.6|9270.4|9268|9272.7|9270.4|9270.2|9267.8|238
1671169500000|2022-12-16 05:45:00|9270.5|9268.1|9272|9269.6|9272|9269.6|9270.4|9268|187
1671169800000|2022-12-16 05:50:00|9272.1|9269.7|9272.6|9270.2|9273.5|9271.1|9270.6|9268.2|246
1671170100000|2022-12-16 05:55:00|9272.5|9270.1|9272.1|9269.7|9273.1|9271.1|9270.4|9268|220
1671170400000|2022-12-16 06:00:00|9272.5|9270.1|9271.8|9269.4|9273.9|9272|9271.6|9269.2|198
1671170700000|2022-12-16 06:05:00|9271.9|9269.5|9270.8|9268.4|9273|9270.6|9270.3|9268.3|277
1671171000000|2022-12-16 06:10:00|9270.9|9268.5|9269.9|9267.5|9271.5|9269.1|9269.8|9267.4|176
1671171300000|2022-12-16 06:15:00|9270.3|9267.9|9268.6|9266.2|9271.1|9269.4|9266.6|9264.5|305
1671171600000|2022-12-16 06:20:00|9268.7|9266.3|9268.6|9266.2|9268.9|9266.5|9266.6|9264.2|282
1671171900000|2022-12-16 06:25:00|9268.5|9266.1|9268.2|9265.8|9269.6|9267.7|9267.9|9265.5|249
1671172200000|2022-12-16 06:30:00|9268.4|9266|9266.3|9263.9|9268.5|9266.1|9265.4|9263|225
1671172500000|2022-12-16 06:35:00|9265.9|9263.5|9263|9260.6|9266|9263.6|9263|9260.6|345
1671172800000|2022-12-16 06:40:00|9263.1|9260.7|9266.3|9263.9|9266.9|9264.7|9261.2|9259.5|302
1671173100000|2022-12-16 06:45:00|9266.2|9263.8|9263.9|9261.5|9266.6|9264.2|9263.3|9261.2|226
1671173400000|2022-12-16 06:50:00|9264.1|9261.7|9264.3|9261.9|9265|9262.6|9262|9259.6|393
1671173700000|2022-12-16 06:55:00|9264.2|9261.8|9267.7|9265.3|9268.4|9266|9264|9261.6|317
1671174000000|2022-12-16 07:00:00|9267.6|9265.2|9263.9|9261.5|9267.6|9265.2|9262.4|9260|409
1671174300000|2022-12-16 07:05:00|9263.8|9261.4|9268.3|9265.9|9269|9266.9|9263.1|9260.7|445
1671174600000|2022-12-16 07:10:00|9267.9|9266.4|9263.6|9261.2|9269.9|9267.8|9262.9|9260.5|440
1671174900000|2022-12-16 07:15:00|9263.7|9261.3|9269.5|9267.1|9269.6|9267.2|9263.1|9261.1|398
1671175200000|2022-12-16 07:20:00|9269.4|9267|9274.6|9272.2|9275|9272.6|9268.9|9266.7|404
1671175500000|2022-12-16 07:25:00|9274.7|9272.3|9275.8|9273.4|9276.3|9274.4|9272.7|9270.3|459
1671175800000|2022-12-16 07:30:00|9275.7|9273.3|9278|9275.6|9278.5|9276.1|9273.1|9271.4|360
1671176100000|2022-12-16 07:35:00|9278.1|9275.7|9279.9|9278.4|9280.3|9278.4|9277|9275.2|369
1671176400000|2022-12-16 07:40:00|9279.8|9278.3|9283.1|9281.6|9284.8|9282.8|9278.7|9276.3|471
1671176700000|2022-12-16 07:45:00|9283|9281.5|9283.5|9281.1|9283.9|9281.8|9281|9278.6|398
1671177000000|2022-12-16 07:50:00|9283.6|9281.2|9283.6|9281.2|9285.9|9284.3|9282.1|9280.2|413
1671177300000|2022-12-16 07:55:00|9284|9281.6|9284.6|9282.2|9285.4|9283.2|9282.6|9280.6|429
1671177600000|2022-12-16 08:00:00|9283.6|9282.1|9276.9|9275.4|9283.8|9282.1|9276.9|9274.9|685
1671177900000|2022-12-16 08:05:00|9277.2|9274.8|9279.9|9277.5|9280.8|9279.1|9276.1|9274.1|579
1671178200000|2022-12-16 08:10:00|9280.1|9277.7|9279.9|9277.5|9281.9|9280|9278|9275.9|540
1671178500000|2022-12-16 08:15:00|9279.4|9277|9281.6|9279.2|9284.9|9282.9|9276.9|9275.4|649
1671178800000|2022-12-16 08:20:00|9281.5|9279.1|9277.3|9275.8|9281.9|9280.1|9275.7|9273.4|574
1671179100000|2022-12-16 08:25:00|9277.4|9275.9|9277.9|9274.6|9282.5|9278.7|9275|9272.6|608
1671179400000|2022-12-16 08:30:00|9274.5|9274.2|9279.7|9277.3|9279.8|9277.4|9271.9|9268.5|636
1671179700000|2022-12-16 08:35:00|9279.6|9277.2|9273.9|9271.5|9279.6|9277.2|9273.5|9271.5|495
1671180000000|2022-12-16 08:40:00|9274|9271.6|9280.8|9278.4|9281.6|9279.2|9269.3|9267|614
1671180300000|2022-12-16 08:45:00|9280.9|9278.5|9278.5|9276.1|9282.1|9280.5|9277.4|9275|528
1671180600000|2022-12-16 08:50:00|9278.4|9276|9273.1|9270.7|9278.8|9276.4|9273|9270.6|401
1671180900000|2022-12-16 08:55:00|9273.2|9270.8|9273.8|9271.4|9274.2|9271.8|9270.3|9267.9|558
1671181200000|2022-12-16 09:00:00|9273.9|9271.5|9274.5|9272.1|9275.2|9273.2|9271.9|9269.5|494
1671181500000|2022-12-16 09:05:00|9274.4|9272|9271.6|9269.2|9278.5|9276.1|9271.2|9269.1|592
1671181800000|2022-12-16 09:10:00|9271.5|9270.1|9279.2|9277.7|9279.4|9277.7|9270.8|9268.8|589
1671182100000|2022-12-16 09:15:00|9279.1|9277.6|9283|9280.6|9283.8|9281.8|9278.6|9276.6|475
1671182400000|2022-12-16 09:20:00|9282.9|9280.5|9282.6|9280.2|9282.9|9280.8|9276.7|9274.3|574
1671182700000|2022-12-16 09:25:00|9282.5|9280.1|9284.9|9282.5|9285.1|9283.1|9280.3|9278.3|486
1671183000000|2022-12-16 09:30:00|9284.8|9282.4|9289.1|9286.7|9290.1|9288.1|9283.1|9280.7|554
1671183300000|2022-12-16 09:35:00|9289|9286.6|9292.2|9290.7|9295.5|9293.1|9287.8|9285.9|547
1671183600000|2022-12-16 09:40:00|9292.1|9290.6|9298.3|9295.9|9299.3|9297.4|9291.7|9290.2|566
1671183900000|2022-12-16 09:45:00|9298.2|9295.8|9297.9|9295.5|9300.5|9298.6|9295.2|9293|566
1671184200000|2022-12-16 09:50:00|9298|9295.6|9296.7|9294.3|9300.7|9299|9296.1|9294.3|407
1671184500000|2022-12-16 09:55:00|9296|9294.5|9299.8|9297.4|9300.6|9298.3|9295.1|9292.9|488
1671184800000|2022-12-16 10:00:00|9299.7|9297.3|9297.4|9295|9303.6|9301.8|9295.9|9294.4|537
1671185100000|2022-12-16 10:05:00|9297.5|9295.1|9298.1|9296.6|9300.9|9299.1|9296.1|9294.6|441
1671185400000|2022-12-16 10:10:00|9297.8|9296.3|9295|9293.5|9298.4|9296.6|9291.6|9289.5|532
1671185700000|2022-12-16 10:15:00|9294.8|9293.3|9286.4|9284|9295.7|9293.9|9285.9|9284|512
1671186000000|2022-12-16 10:20:00|9286.5|9284.1|9298.3|9296.8|9298.7|9296.9|9285.8|9283.9|470
1671186300000|2022-12-16 10:25:00|9298.4|9296.9|9299.3|9296.9|9301|9299.5|9297.5|9296|438
1671186600000|2022-12-16 10:30:00|9299.4|9297|9303|9300.6|9305.6|9303.8|9297.2|9295.7|544
1671186900000|2022-12-16 10:35:00|9303.1|9300.7|9298.8|9297.3|9303.6|9301.6|9298.5|9297|465
1671187200000|2022-12-16 10:40:00|9298.7|9297.2|9300.8|9299.3|9304.6|9302.8|9297.5|9296|460
1671187500000|2022-12-16 10:45:00|9301.4|9299|9306.4|9304.9|9306.9|9305.1|9300.7|9299|427
1671187800000|2022-12-16 10:50:00|9306.5|9305|9301.2|9299.7|9307.9|9306.2|9300.5|9299|415
1671188100000|2022-12-16 10:55:00|9301.1|9299.6|9301.2|9299.7|9301.7|9299.8|9298.3|9296.4|381
1671188400000|2022-12-16 11:00:00|9301.1|9299.6|9296.9|9295.4|9304.7|9303.2|9296.5|9294.8|495
1671188700000|2022-12-16 11:05:00|9297.1|9295.6|9295.7|9294.2|9297.8|9296|9291.8|9290.3|577
1671189000000|2022-12-16 11:10:00|9295.6|9294.1|9295.8|9293.4|9297|9295|9292.1|9290|539
1671189300000|2022-12-16 11:15:00|9295.9|9293.5|9290.5|9288.1|9296.3|9294.2|9290.1|9288|467
1671189600000|2022-12-16 11:20:00|9290.4|9288|9290|9288.5|9293.8|9291.4|9287.3|9285.8|516
1671189900000|2022-12-16 11:25:00|9289.9|9288.4|9291.1|9289.6|9293.9|9292.4|9285.3|9283.8|531
1671190200000|2022-12-16 11:30:00|9291|9289.5|9294|9292.5|9294.8|9293|9290|9287.9|414
1671190500000|2022-12-16 11:35:00|9294.1|9292.6|9291.5|9289.1|9294.8|9292.9|9291.4|9289.1|304
1671190800000|2022-12-16 11:40:00|9291.6|9289.2|9297.7|9296.2|9298.2|9296.5|9290.3|9288.6|388
1671191100000|2022-12-16 11:45:00|9297.6|9296.1|9297.5|9295.1|9300.9|9299.2|9294.2|9292.1|420
1671191400000|2022-12-16 11:50:00|9297.3|9295.8|9296.4|9294|9299.9|9297.9|9295.8|9293.9|356
1671191700000|2022-12-16 11:55:00|9296.3|9294.8|9296.4|9294|9298.2|9295.9|9293.9|9292|381
1671192000000|2022-12-16 12:00:00|9296.5|9294.1|9296.2|9294.7|9297.9|9296|9293.7|9291.8|546
1671192300000|2022-12-16 12:05:00|9296.1|9294.6|9296.8|9295.3|9298.6|9296.8|9295.3|9293.6|386
1671192600000|2022-12-16 12:10:00|9296.5|9295|9298.4|9296.9|9299|9297.5|9296.3|9294.7|410
1671192900000|2022-12-16 12:15:00|9298.5|9297|9298.4|9296.9|9299|9297.2|9296.7|9294.9|291
1671193200000|2022-12-16 12:20:00|9298.2|9296.7|9298.6|9297.1|9299.1|9297.4|9296.8|9295.3|350
1671193500000|2022-12-16 12:25:00|9298.5|9297|9298.5|9297|9299|9297.4|9297.5|9296|354
1671193800000|2022-12-16 12:30:00|9298.6|9297.1|9303.8|9301.4|9304.7|9302.8|9298.4|9296.9|399
1671194100000|2022-12-16 12:35:00|9303.7|9301.3|9301.3|9299.8|9303.7|9301.8|9301|9299.3|321
1671194400000|2022-12-16 12:40:00|9301.2|9299.7|9302.5|9301|9303.5|9301.6|9298.7|9297.2|433
1671194700000|2022-12-16 12:45:00|9302.4|9300.9|9297.6|9295.2|9305.1|9303.2|9297.1|9295|375
1671195000000|2022-12-16 12:50:00|9297.4|9295.9|9294.8|9292.4|9300.3|9298.3|9294.4|9292.4|296
1671195300000|2022-12-16 12:55:00|9294.9|9292.5|9297.9|9296.4|9300.3|9298.6|9294.7|9292.5|474
1671195600000|2022-12-16 13:00:00|9298|9296.5|9306.7|9305.2|9306.8|9305.3|9297.3|9295.4|528
1671195900000|2022-12-16 13:05:00|9306.6|9305.1|9307|9305.5|9307.6|9306.1|9303.6|9301.7|400
1671196200000|2022-12-16 13:10:00|9306.9|9305.4|9304.8|9302.4|9307.7|9306.2|9304.3|9302.4|357
1671196500000|2022-12-16 13:15:00|9304.9|9302.5|9305.3|9303.8|9306|9304.3|9302.6|9300.7|519
1671196800000|2022-12-16 13:20:00|9305.5|9304|9300.3|9298.8|9307.1|9305.2|9299.6|9297.2|594
1671197100000|2022-12-16 13:25:00|9300.4|9298.9|9300.5|9299|9302.4|9300.5|9298.9|9297|550
1671197400000|2022-12-16 13:30:00|9300.7|9299.2|9305.7|9303.3|9305.7|9303.8|9300.1|9298.3|631
1671197700000|2022-12-16 13:35:00|9305.6|9303.2|9306|9304.5|9307.6|9305.8|9302.3|9300.3|612
1671198000000|2022-12-16 13:40:00|9305.9|9304.4|9301.2|9299.7|9306.5|9304.6|9301|9299.4|498
1671198300000|2022-12-16 13:45:00|9301.3|9299.8|9301.7|9300.2|9302.7|9300.7|9298.6|9296.8|574
1671198600000|2022-12-16 13:50:00|9301.8|9300.3|9303.1|9300.7|9304.8|9302.7|9298.6|9296.7|560
1671198900000|2022-12-16 13:55:00|9302.8|9301.3|9305.7|9304.2|9306.3|9304.8|9298.1|9296.5|642
1671199200000|2022-12-16 14:00:00|9305.6|9304.1|9305.4|9303.9|9307.6|9306.1|9299.4|9297.9|829
1671199500000|2022-12-16 14:05:00|9306|9303.6|9302.2|9300.7|9306.1|9304.2|9301|9299.1|689
1671199800000|2022-12-16 14:10:00|9302.1|9300.6|9310.8|9309.3|9310.9|9309.4|9301.5|9299.7|724
1671200100000|2022-12-16 14:15:00|9310.7|9309.2|9314.9|9313.4|9316.6|9315.1|9310.6|9308.9|716
1671200400000|2022-12-16 14:20:00|9315.1|9313.6|9316.2|9314.7|9317.8|9316.2|9313|9311.2|717
1671200700000|2022-12-16 14:25:00|9316.4|9314.9|9312.1|9310.6|9317.2|9315.3|9310.5|9308.1|838
1671201000000|2022-12-16 14:30:00|9311.9|9310.4|9305.2|9303.7|9313.9|9311.9|9302.8|9301.3|1009
1671201300000|2022-12-16 14:35:00|9305.6|9303.2|9314.5|9313|9316|9313.7|9304.6|9302.9|829
1671201600000|2022-12-16 14:40:00|9314.9|9312.5|9308.3|9304.9|9320.2|9317.8|9306.3|9304.5|931
1671201900000|2022-12-16 14:45:00|9305.1|9302.7|9296.7|9294.3|9305.2|9302.8|9294.4|9291.9|1661
1671202200000|2022-12-16 14:50:00|9296.6|9294.2|9299.5|9297.1|9304.8|9302.8|9295.3|9292.9|1160
1671202500000|2022-12-16 14:55:00|9299.4|9297|9296.8|9295.3|9303.8|9301.7|9294.2|9292.6|1057
1671202800000|2022-12-16 15:00:00|9297.1|9294.7|9303.4|9301.9|9304|9302.1|9292.3|9290.6|1097
1671203100000|2022-12-16 15:05:00|9303.9|9301.5|9312.4|9310.9|9312.5|9310.9|9301.8|9300|809
1671203400000|2022-12-16 15:10:00|9312.7|9311.2|9313.6|9312.1|9316.6|9315.1|9310.5|9308.9|754
1671203700000|2022-12-16 15:15:00|9313.4|9311.9|9309.9|9308.4|9313.8|9312|9308.5|9306.8|832
1671204000000|2022-12-16 15:20:00|9310|9308.5|9306.1|9304.6|9310.5|9308.8|9302.5|9300.8|704
1671204300000|2022-12-16 15:25:00|9306|9304.5|9306.8|9305.3|9307.5|9305.7|9301.9|9300.1|729
1671204600000|2022-12-16 15:30:00|9306.9|9305.4|9308.2|9306.7|9310.4|9308.9|9302.9|9301.4|768
1671204900000|2022-12-16 15:35:00|9308.1|9306.6|9309.2|9307.7|9311.5|9309.8|9306.6|9304.7|675
1671205200000|2022-12-16 15:40:00|9309.4|9307.9|9308.5|9306.1|9312.7|9311|9307.7|9306|667
1671205500000|2022-12-16 15:45:00|9308.4|9306|9312|9310.5|9316.6|9315.1|9307.4|9305.4|708
1671205800000|2022-12-16 15:50:00|9312.2|9310.7|9320.2|9318.7|9321.5|9319.9|9310.8|9309.1|819
1671206100000|2022-12-16 15:55:00|9320.4|9318.9|9323.5|9322|9326.6|9325.1|9319.9|9318|843
1671206400000|2022-12-16 16:00:00|9323.3|9321.8|9327.1|9324.7|9328|9326.5|9323.2|9321.4|785
1671206700000|2022-12-16 16:05:00|9326.9|9324.5|9328.3|9326.8|9328.5|9326.9|9323.3|9321.4|690
1671207000000|2022-12-16 16:10:00|9328.4|9326.9|9329.1|9326.7|9330.5|9328.7|9327.3|9325.4|651
1671207300000|2022-12-16 16:15:00|9328.9|9327.4|9329.6|9328.1|9330.8|9329.1|9326.7|9324.7|470
1671207600000|2022-12-16 16:20:00|9329.7|9328.2|9332.9|9331.4|9333.9|9332.3|9328.3|9326.6|552
1671207900000|2022-12-16 16:25:00|9333|9331.5|9334.8|9333.3|9336.8|9335.1|9329.6|9327.5|617
1671208200000|2022-12-16 16:30:00|9334.6|9333.1|9335.4|9333.9|9336.6|9334.7|9331.4|9329.5|504
1671208500000|2022-12-16 16:35:00|9335.5|9334|9335.3|9333.8|9336|9334.2|9331.3|9329.3|448
1671208800000|2022-12-16 16:40:00|9335.4|9333.9|9328.4|9326|9336.3|9334.2|9327.2|9325.6|536
1671209100000|2022-12-16 16:45:00|9328.3|9325.9|9329.2|9327.7|9331.2|9329.7|9327.1|9325.2|493
1671209400000|2022-12-16 16:50:00|9329.4|9327.9|9323.2|9321.7|9329.4|9327.9|9321.1|9319.6|704
1671209700000|2022-12-16 16:55:00|9323.3|9321.8|9325.6|9324.1|9326.3|9324.7|9322.6|9321|561
1671210000000|2022-12-16 17:00:00|9325.5|9324|9322.3|9319.9|9326.3|9324.5|9321.6|9319.8|654
1671210300000|2022-12-16 17:05:00|9321.7|9320.2|9325.6|9323.2|9326|9324.1|9321.2|9319.4|457
1671210600000|2022-12-16 17:10:00|9325.7|9323.3|9320.7|9319.2|9326.2|9324.2|9320|9318.1|441
1671210900000|2022-12-16 17:15:00|9320.9|9319.4|9317.1|9315.6|9322.9|9320.9|9316.6|9315|334
1671211200000|2022-12-16 17:20:00|9317|9315.5|9324|9321.6|9324.7|9323|9317|9315.5|524
1671211500000|2022-12-16 17:25:00|9323.9|9321.5|9324|9322.5|9326.4|9324.6|9320.8|9318.4|519
1671211800000|2022-12-16 17:30:00|9323.9|9322.4|9326.5|9325|9328.2|9326.7|9323.1|9321.2|480
1671212100000|2022-12-16 17:35:00|9326.3|9324.8|9327.5|9325.1|9327.5|9325.4|9323.4|9321.5|366
1671212400000|2022-12-16 17:40:00|9327.4|9325|9327|9325.5|9329.3|9327.2|9324.5|9322.4|452
1671212700000|2022-12-16 17:45:00|9326.8|9325.3|9326.5|9325|9327.9|9326.4|9325.8|9323.9|239
1671213000000|2022-12-16 17:50:00|9326.6|9325.1|9327|9325.5|9327.6|9326.1|9325.3|9323.8|315
1671213300000|2022-12-16 17:55:00|9326.9|9325.4|9322.2|9320.7|9328|9325.9|9321.5|9319.7|528
1671213600000|2022-12-16 18:00:00|9322.1|9320.6|9322.4|9320.9|9325.2|9323.7|9322.1|9320.4|365
1671213900000|2022-12-16 18:05:00|9322.3|9320.8|9321.6|9319.2|9324|9322.1|9320.7|9318.9|338
1671214200000|2022-12-16 18:10:00|9321.7|9319.3|9318|9316.5|9322.1|9320.3|9317.6|9316.1|320
1671214500000|2022-12-16 18:15:00|9318.1|9316.6|9318.1|9316.6|9320.2|9318.4|9317.8|9315.7|315
1671214800000|2022-12-16 18:20:00|9318.2|9316.7|9320.4|9318|9320.4|9318.5|9318|9316.2|286
1671215100000|2022-12-16 18:25:00|9320.3|9317.9|9321.5|9319.1|9321.9|9320|9319.3|9317.4|373
1671215400000|2022-12-16 18:30:00|9321.3|9318.9|9320.3|9317.9|9321.8|9319.9|9317.8|9315.4|378
1671215700000|2022-12-16 18:35:00|9320.5|9318.1|9320.2|9317.8|9320.8|9318.4|9318|9315.6|330
1671216000000|2022-12-16 18:40:00|9320.3|9317.9|9323.1|9321.6|9323.2|9321.7|9318.7|9316.6|343
1671216300000|2022-12-16 18:45:00|9323.4|9321.9|9323.5|9322|9323.9|9322.2|9321.9|9319.6|269
1671216600000|2022-12-16 18:50:00|9323.4|9321.9|9323.3|9321.8|9325.9|9324.1|9322.9|9321.4|322
1671216900000|2022-12-16 18:55:00|9323.4|9321.9|9324.1|9321.7|9324.2|9322.5|9322|9320.5|389
1671217200000|2022-12-16 19:00:00|9324.2|9321.8|9323.4|9321|9324.7|9322.8|9321.8|9319.9|237
1671217500000|2022-12-16 19:05:00|9323.3|9320.9|9327.2|9325.7|9328.1|9326.1|9322.8|9320.8|336
1671217800000|2022-12-16 19:10:00|9327.1|9325.6|9326.2|9323.8|9327.1|9325.6|9325.3|9323.5|335
1671218100000|2022-12-16 19:15:00|9326.1|9323.7|9327.8|9326.3|9328.8|9326.9|9325|9323.5|349
1671218400000|2022-12-16 19:20:00|9327.6|9326.1|9329.6|9327.2|9330.6|9328.7|9327.3|9325.2|317
1671218700000|2022-12-16 19:25:00|9329.7|9327.3|9328|9325.6|9330.4|9328|9327.3|9324.9|315
1671219000000|2022-12-16 19:30:00|9328.1|9325.7|9331.2|9329.7|9332.2|9330.2|9327.8|9325.4|427
1671219300000|2022-12-16 19:35:00|9331.7|9329.3|9336.1|9334.6|9336.2|9334.7|9331|9328.9|404
1671219600000|2022-12-16 19:40:00|9336.9|9335.4|9335.8|9334.3|9337.7|9336|9335|9333.1|389
1671219900000|2022-12-16 19:45:00|9335.9|9334.4|9335.5|9334|9337.8|9335.7|9335.4|9333.4|295
1671220200000|2022-12-16 19:50:00|9335.2|9333.7|9335|9332.6|9337.5|9336|9334.5|9332.5|348
1671220500000|2022-12-16 19:55:00|9335.1|9332.7|9331.2|9329.7|9336|9334|9331|9329.5|512
1671220800000|2022-12-16 20:00:00|9331.1|9329.6|9332.1|9330.6|9334.7|9333.2|9330.5|9329|472
1671221100000|2022-12-16 20:05:00|9332.2|9330.7|9330.4|9328.9|9333.9|9331.9|9330.1|9328.1|350
1671221400000|2022-12-16 20:10:00|9330.9|9328.5|9329.3|9326.9|9331.9|9329.5|9328.6|9326.6|388
1671221700000|2022-12-16 20:15:00|9329.4|9327|9327.8|9325.4|9329.5|9327.6|9326.5|9324.6|386
1671222000000|2022-12-16 20:20:00|9327.9|9325.5|9330.6|9328.2|9331.8|9329.4|9327|9325|352
1671222300000|2022-12-16 20:25:00|9330.5|9328.1|9330.7|9328.3|9331.3|9329.5|9329.5|9327.1|346
1671222600000|2022-12-16 20:30:00|9330.8|9328.4|9330.1|9327.7|9332.4|9330|9328.6|9326.2|421
1671222900000|2022-12-16 20:35:00|9330|9327.6|9331.5|9329.1|9331.6|9329.3|9329.5|9327.5|345
1671223200000|2022-12-16 20:40:00|9331.4|9329|9332.8|9330.4|9332.9|9330.8|9329.9|9328.2|342
1671223500000|2022-12-16 20:45:00|9332.9|9330.5|9333.4|9331|9334|9332.2|9331.4|9329|351
1671223800000|2022-12-16 20:50:00|9332.9|9331.4|9334.7|9332.3|9335.2|9333|9331.8|9330.1|338
1671224100000|2022-12-16 20:55:00|9334.6|9332.2|9339.1|9337.6|9339.6|9337.7|9333.5|9331.4|351
1671224400000|2022-12-16 21:00:00|9339.7|9337.3|9339.7|9337.3|9340.1|9338|9338.6|9336.2|486
1671224700000|2022-12-16 21:05:00|9339.9|9337.5|9337.7|9335.3|9340.2|9337.8|9337.5|9335.1|256
1671225000000|2022-12-16 21:10:00|9337.6|9335.2|9342.9|9340.5|9343.2|9340.8|9337.6|9335.2|298
1671225300000|2022-12-16 21:15:00|9343|9340.6|9341.1|9338.7|9343.4|9341|9340.9|9338.5|301
1671225600000|2022-12-16 21:20:00|9341.2|9338.8|9341.2|9338.8|9341.5|9339.1|9339|9336.6|220
1671225900000|2022-12-16 21:25:00|9341.1|9338.7|9342.5|9340.1|9343.6|9341.7|9340.3|9337.9|373
1671226200000|2022-12-16 21:30:00|9342.4|9340|9341.3|9338.9|9342.7|9340.3|9340.3|9337.9|198
1671226500000|2022-12-16 21:35:00|9341.2|9338.8|9340.4|9338|9341.5|9339.1|9340|9337.6|211
1671226800000|2022-12-16 21:40:00|9340.5|9338.1|9341.1|9338.7|9341.1|9338.7|9340|9337.6|303
1671227100000|2022-12-16 21:45:00|9341.3|9338.9|9341|9338.6|9341.4|9339|9339.1|9336.7|293
1671227400000|2022-12-16 21:50:00|9341.1|9338.7|9341.5|9339.1|9341.6|9339.2|9338.3|9335.9|351
1671227700000|2022-12-16 21:55:00|9341.4|9339|9344.4|9342|9346.2|9343.8|9338.4|9333.4|563
1671397200000|2022-12-18 21:00:00|9341.2|9330.2|9329.8|9318.8|9341.5|9330.5|9329.8|9318.8|3
1671397500000|2022-12-18 21:05:00|9341.5|9330.5|9341.2|9330.2|9341.5|9330.5|9341.2|9330.2|2
1671397800000|2022-12-18 21:10:00|9341|9330|9341|9330|9341|9330|9341|9330|1
1671398100000|2022-12-18 21:15:00|9329.7|9318.7|9340.9|9329.9|9340.9|9329.9|9329.7|9318.7|2
1671398400000|2022-12-18 21:20:00|9338.7|9327.7|9338.7|9327.7|9338.7|9327.7|9338.7|9327.7|1
1671398700000|2022-12-18 21:25:00|9338.5|9327.5|9338.1|9327.1|9341.6|9330.6|9338|9327|5
1671399000000|2022-12-18 21:30:00|9340.2|9329.2|9330.2|9319.2|9340.2|9329.2|9330.2|9319.2|2
1671399300000|2022-12-18 21:35:00|9340.1|9329.1|9330.2|9319.2|9340.1|9329.1|9330.2|9319.2|2
1671399600000|2022-12-18 21:40:00|9338|9327|9330.2|9319.2|9340.1|9329.1|9330.2|9319.2|3
1671400200000|2022-12-18 21:50:00|9337.9|9334.5|9341.3|9332.1|9341.3|9334.5|9337.9|9332.1|4
1671400500000|2022-12-18 21:55:00|9340.6|9332|9340.7|9329.7|9340.7|9332|9340.6|9329.6|3
1671400800000|2022-12-18 22:00:00|9330.2|9319.2|9327.1|9322.1|9335.5|9330|9326.9|9318.3|8
1671401100000|2022-12-18 22:05:00|9336.7|9331.7|9338.8|9333.8|9344.9|9339.9|9327.1|9322.1|30
1671401400000|2022-12-18 22:10:00|9338.7|9333.7|9336.9|9331.9|9338.8|9333.8|9327.1|9322.1|23
1671401700000|2022-12-18 22:15:00|9336.8|9331.8|9333.5|9328.7|9336.9|9331.9|9327.1|9322.1|18
1671402000000|2022-12-18 22:20:00|9327.1|9322.1|9334.4|9329.4|9344.6|9339.6|9324.1|9319.1|23
1671402300000|2022-12-18 22:25:00|9324.1|9319.1|9334.4|9329.4|9335.1|9330.1|9324.1|9319.1|11
1671402600000|2022-12-18 22:30:00|9333.5|9328.7|9338.1|9333.1|9338.1|9333.1|9330.7|9325.7|30
1671402900000|2022-12-18 22:35:00|9342|9337|9334.1|9329.1|9342|9337|9323.7|9318.7|37
1671403200000|2022-12-18 22:40:00|9335.9|9330.9|9336.4|9331.4|9336.9|9331.9|9334|9329|34
1671403500000|2022-12-18 22:45:00|9336.5|9331.5|9336.2|9331.2|9336.8|9331.8|9334|9329|210
1671403800000|2022-12-18 22:50:00|9336.3|9331.3|9335.3|9330.3|9337.1|9332.1|9332.7|9327.7|367
1671404100000|2022-12-18 22:55:00|9335.2|9330.2|9335|9330|9335.8|9330.8|9333.5|9328.5|240
1671404400000|2022-12-18 23:00:00|9336.9|9331.9|9337.7|9332.7|9339.8|9334.8|9332.1|9329.3|930
1671404700000|2022-12-18 23:05:00|9336.9|9331.9|9334.4|9329.4|9341.4|9336.4|9331.8|9328.8|763
1671405000000|2022-12-18 23:10:00|9334.3|9329.3|9335.7|9332.1|9339.6|9334.6|9329.8|9326.1|1081
1671405300000|2022-12-18 23:15:00|9334.7|9332.4|9337.3|9333.3|9340.6|9335.8|9334.7|9331.4|607
1671405600000|2022-12-18 23:20:00|9337|9332.8|9337.2|9333.2|9337.7|9333.5|9335.5|9331|613
1671405900000|2022-12-18 23:25:00|9337|9333|9336.8|9334|9338|9334.5|9335.8|9332.7|416
1671406200000|2022-12-18 23:30:00|9337|9334.2|9339.5|9336.3|9343.2|9339.9|9337|9334.2|474
1671406500000|2022-12-18 23:35:00|9339.9|9337.2|9342|9339.1|9343.3|9340.8|9339.4|9336.2|317
1671406800000|2022-12-18 23:40:00|9341.9|9339.2|9342.3|9340.3|9343.6|9341.5|9341.1|9338.8|539
1671407100000|2022-12-18 23:45:00|9342.5|9340.1|9347.2|9344.8|9348.6|9346.2|9342.4|9340|458
1671407400000|2022-12-18 23:50:00|9347.1|9344.7|9348.3|9345.2|9348.9|9346|9346.2|9344.2|389
1671407700000|2022-12-18 23:55:00|9347.9|9345.3|9347.6|9345.7|9349.5|9346.8|9346.8|9344.6|439
1671408000000|2022-12-19 00:00:00|9348.1|9345.6|9341|9338.6|9348.1|9345.6|9338.6|9336.4|559
1671408300000|2022-12-19 00:05:00|9340.9|9338.5|9334.9|9332.5|9341.9|9339.5|9333.2|9330.9|651
1671408600000|2022-12-19 00:10:00|9335.1|9332.4|9333.5|9331.1|9335.5|9333.4|9333|9330.8|585
1671408900000|2022-12-19 00:15:00|9333.1|9331.3|9334.1|9331.7|9335.1|9333|9333|9330.9|531
1671409200000|2022-12-19 00:20:00|9334|9331.6|9332.1|9329.7|9334.7|9332.3|9330.8|9328.4|702
1671409500000|2022-12-19 00:25:00|9332.2|9329.8|9330.2|9327.8|9332.5|9330.1|9328.9|9326.5|776
1671409800000|2022-12-19 00:30:00|9330.1|9327.7|9330.3|9327.9|9331.6|9329.2|9328.9|9326.5|1118
1671410100000|2022-12-19 00:35:00|9330.8|9328.4|9328.7|9326.3|9331|9328.6|9327.8|9325.4|805
1671410400000|2022-12-19 00:40:00|9328.6|9326.2|9328|9325.6|9329.1|9326.7|9325.8|9323.4|588
1671410700000|2022-12-19 00:45:00|9328.1|9325.7|9329.6|9327.2|9331.1|9328.7|9327.2|9325.1|796
1671411000000|2022-12-19 00:50:00|9329.7|9327.3|9331.4|9329|9331.6|9329.2|9327.7|9325.6|745
1671411300000|2022-12-19 00:55:00|9331.5|9329.1|9329|9326.6|9332.1|9329.7|9329|9326.6|656
1671411600000|2022-12-19 01:00:00|9329.1|9326.7|9328.1|9325.7|9329.8|9327.4|9327.5|9325.1|370
1671411900000|2022-12-19 01:05:00|9328|9325.6|9328.9|9326.5|9330.1|9327.7|9327.5|9325.1|271
1671412200000|2022-12-19 01:10:00|9328.8|9326.4|9328|9325.6|9329.1|9326.7|9325.2|9322.8|313
1671412500000|2022-12-19 01:15:00|9328.1|9325.7|9328.9|9326.5|9329.7|9327.3|9327.4|9325|290
1671412800000|2022-12-19 01:20:00|9329|9326.6|9328.8|9326.4|9329.7|9327.3|9328.5|9326.1|286
1671413100000|2022-12-19 01:25:00|9328.9|9326.5|9329.2|9326.8|9329.6|9327.6|9328|9325.7|348
1671413400000|2022-12-19 01:30:00|9329.1|9326.7|9326.8|9324.4|9329.3|9326.9|9326|9324|284
1671413700000|2022-12-19 01:35:00|9326.7|9324.3|9327.3|9324.9|9327.4|9325|9326.6|9324.2|324
1671414000000|2022-12-19 01:40:00|9327.2|9324.8|9326.9|9324.5|9327.5|9325.5|9325.3|9322.9|277
1671414300000|2022-12-19 01:45:00|9327|9324.6|9328.1|9325.7|9328.7|9326.8|9326.5|9324.1|212
1671414600000|2022-12-19 01:50:00|9328.3|9325.9|9325.8|9323.4|9328.6|9326.6|9325.5|9323.1|219
1671414900000|2022-12-19 01:55:00|9325.7|9323.3|9321.5|9319.1|9326.1|9323.7|9320.6|9318.2|342
1671415200000|2022-12-19 02:00:00|9321.6|9319.2|9318.9|9316.5|9323|9321|9317.5|9315.1|338
1671415500000|2022-12-19 02:05:00|9318.8|9316.4|9321.4|9319|9323.1|9320.7|9318.2|9315.8|327
1671415800000|2022-12-19 02:10:00|9321.5|9319.1|9324.6|9322.2|9325.2|9322.8|9321|9318.6|590
1671416100000|2022-12-19 02:15:00|9324.5|9322.1|9324.2|9321.8|9325.1|9322.7|9323|9320.6|325
1671416400000|2022-12-19 02:20:00|9324.3|9321.9|9323.6|9321.2|9325.9|9323.5|9323.6|9321.2|264
1671416700000|2022-12-19 02:25:00|9323.5|9321.1|9321.4|9319|9323.9|9321.5|9320.5|9318.6|217
1671417000000|2022-12-19 02:30:00|9321.3|9318.9|9323.8|9321.4|9324.2|9322.1|9320.6|9318.2|202
1671417300000|2022-12-19 02:35:00|9323.9|9321.5|9324|9321.6|9325.4|9323|9323.9|9321.5|233
1671417600000|2022-12-19 02:40:00|9323.9|9321.5|9325.5|9323.1|9325.8|9323.8|9323.9|9321.5|302
1671417900000|2022-12-19 02:45:00|9325.6|9323.2|9325|9322.6|9325.9|9323.9|9324.8|9322.4|197
1671418200000|2022-12-19 02:50:00|9324.9|9322.5|9324.5|9322.1|9325.4|9323.4|9323.8|9321.4|215
1671418500000|2022-12-19 02:55:00|9324.3|9321.9|9326.6|9324.2|9326.9|9324.5|9323.9|9321.5|338
1671418800000|2022-12-19 03:00:00|9326.7|9324.3|9326.6|9324.2|9327|9324.6|9325.5|9323.1|355
1671419100000|2022-12-19 03:05:00|9326.8|9324.4|9325.3|9322.9|9326.9|9324.5|9323.6|9321.2|322
1671419400000|2022-12-19 03:10:00|9325.2|9322.8|9324.6|9322.2|9325.9|9323.5|9323.9|9321.5|361
1671419700000|2022-12-19 03:15:00|9324.7|9322.3|9327.3|9324.9|9327.7|9325.6|9324.2|9321.8|198
1671420000000|2022-12-19 03:20:00|9327.2|9324.8|9327.8|9325.4|9328|9325.6|9326.8|9324.5|183
1671420300000|2022-12-19 03:25:00|9327.7|9325.3|9326.9|9324.5|9327.9|9325.9|9326.5|9324.1|294
1671420600000|2022-12-19 03:30:00|9326.8|9324.4|9327.6|9325.2|9327.9|9325.5|9326.6|9324.2|432
1671420900000|2022-12-19 03:35:00|9327.7|9325.3|9329.4|9327|9329.9|9327.5|9327|9324.6|284
1671421200000|2022-12-19 03:40:00|9329.5|9327.1|9329.6|9327.2|9329.9|9327.5|9328.9|9326.5|209
1671421500000|2022-12-19 03:45:00|9329.5|9327.1|9329.6|9327.2|9330|9328|9329.1|9327|99
1671421800000|2022-12-19 03:50:00|9328.8|9327.3|9329.6|9327.2|9329.9|9327.8|9328.7|9326.7|258
1671422100000|2022-12-19 03:55:00|9329.5|9327.1|9326.9|9324.5|9329.5|9327.1|9326.6|9324.2|173
1671422400000|2022-12-19 04:00:00|9326.8|9324.4|9324.4|9322|9327|9324.6|9324.2|9321.8|179
1671422700000|2022-12-19 04:05:00|9324.3|9321.9|9325.8|9323.4|9326.4|9324|9324.1|9321.7|243
1671423000000|2022-12-19 04:10:00|9325.9|9323.5|9325.5|9323.1|9326.6|9324.2|9324.9|9322.5|201
1671423300000|2022-12-19 04:15:00|9325.4|9323|9324.3|9321.9|9325.5|9323.1|9324|9321.7|242
1671423600000|2022-12-19 04:20:00|9324.5|9322.1|9323.6|9321.2|9325.3|9322.9|9323.1|9321.1|183
1671423900000|2022-12-19 04:25:00|9323.7|9321.3|9322.2|9319.8|9323.7|9321.3|9321|9319.1|148
1671424200000|2022-12-19 04:30:00|9322.3|9319.9|9321.8|9319.4|9322.5|9320.6|9321.6|9319.2|303
1671424500000|2022-12-19 04:35:00|9321.9|9319.5|9324|9321.6|9324.1|9321.7|9321.7|9319.3|205
1671424800000|2022-12-19 04:40:00|9324.1|9321.7|9324.2|9321.8|9324.3|9321.9|9322.3|9319.9|196
1671425100000|2022-12-19 04:45:00|9324.1|9321.7|9323.8|9321.4|9324.2|9321.8|9323.5|9321.1|165
1671425400000|2022-12-19 04:50:00|9323.6|9321.2|9321.4|9319|9323.7|9321.3|9321.2|9318.8|237
1671425700000|2022-12-19 04:55:00|9321.5|9319.1|9323.5|9321.1|9323.9|9321.5|9321.5|9319.1|211
1671426000000|2022-12-19 05:00:00|9323.6|9321.2|9326.8|9324.4|9326.9|9325|9323|9320.6|281
1671426300000|2022-12-19 05:05:00|9326.9|9324.5|9326.7|9324.3|9327.3|9324.9|9326.4|9324|197
1671426600000|2022-12-19 05:10:00|9326.8|9324.4|9328.1|9325.7|9329|9326.6|9326.5|9324.1|242
1671426900000|2022-12-19 05:15:00|9328.3|9325.9|9328.3|9325.9|9328.4|9326|9327.5|9325.1|208
1671427200000|2022-12-19 05:20:00|9328.4|9326|9328.6|9326.2|9328.8|9326.4|9327.9|9325.5|106
1671427500000|2022-12-19 05:25:00|9328.5|9326.1|9329.3|9326.9|9329.7|9327.3|9327.9|9325.5|185
1671427800000|2022-12-19 05:30:00|9329.4|9327|9329.7|9327.3|9329.9|9327.5|9329.1|9326.7|238
1671428100000|2022-12-19 05:35:00|9329.6|9327.2|9329.7|9327.3|9329.9|9327.5|9328.5|9326.1|213
1671428400000|2022-12-19 05:40:00|9329.6|9327.2|9329.4|9327|9330.1|9327.7|9328.5|9326.1|161
1671428700000|2022-12-19 05:45:00|9329.5|9327.1|9329.6|9327.2|9329.8|9327.7|9328.7|9326.3|318
1671429000000|2022-12-19 05:50:00|9329.5|9327.1|9329|9326.6|9329.7|9327.3|9329|9326.6|172
1671429300000|2022-12-19 05:55:00|9328.9|9326.5|9329.2|9326.8|9330.7|9328.3|9328.3|9325.9|200
1671429600000|2022-12-19 06:00:00|9329.4|9327|9329.2|9326.8|9329.6|9327.4|9327.8|9325.4|214
1671429900000|2022-12-19 06:05:00|9329.3|9326.9|9329|9327.5|9329.5|9327.5|9328|9325.6|148
1671430200000|2022-12-19 06:10:00|9328.9|9327.4|9331.4|9329|9332|9329.9|9328.9|9326.9|169
1671430500000|2022-12-19 06:15:00|9331.3|9328.9|9330.1|9327.7|9331.5|9329.1|9329.7|9327.3|108
1671430800000|2022-12-19 06:20:00|9330.2|9327.8|9330.5|9328.1|9331.6|9329.3|9329.2|9327.4|247
1671431100000|2022-12-19 06:25:00|9330.4|9328|9328.4|9326|9330.9|9328.9|9328.3|9325.9|293
1671431400000|2022-12-19 06:30:00|9328.7|9326.3|9328.4|9326|9328.8|9326.6|9326.5|9324.1|278
1671431700000|2022-12-19 06:35:00|9328.6|9326.2|9325.6|9323.2|9328.8|9326.9|9324.6|9322.2|253
1671432000000|2022-12-19 06:40:00|9325.5|9323.1|9322.8|9320.4|9325.6|9323.2|9322.6|9320.2|254
1671432300000|2022-12-19 06:45:00|9322.9|9320.5|9322.9|9320.5|9323.1|9321|9321|9318.7|363
1671432600000|2022-12-19 06:50:00|9323|9320.6|9324.9|9322.5|9325.2|9323.2|9322.7|9320.3|427
1671432900000|2022-12-19 06:55:00|9324.8|9322.4|9323.6|9321.2|9326.8|9325|9323.2|9320.8|332
1671433200000|2022-12-19 07:00:00|9323.5|9321.1|9321.8|9320.3|9323.5|9321.1|9317.2|9314.9|301
1671433500000|2022-12-19 07:05:00|9321.7|9320.2|9316|9314.5|9322.6|9320.8|9316|9314|415
1671433800000|2022-12-19 07:10:00|9316.2|9314.7|9318.3|9315.9|9319|9317.1|9315.8|9314.1|349
1671434100000|2022-12-19 07:15:00|9318.4|9316|9318.6|9316.2|9320.5|9318.5|9317.6|9315.7|323
1671434400000|2022-12-19 07:20:00|9318.5|9316.1|9315.8|9313.4|9320|9318.1|9314.9|9312.5|298
1671434700000|2022-12-19 07:25:00|9315.9|9313.5|9314.6|9312.2|9317.7|9315.3|9313.3|9311|245
1671435000000|2022-12-19 07:30:00|9314.2|9311.8|9314.6|9312.2|9315.6|9313.6|9313.1|9311|353
1671435300000|2022-12-19 07:35:00|9314.7|9312.3|9313|9310.6|9315.8|9313.8|9313|9310.6|443
1671435600000|2022-12-19 07:40:00|9312.9|9310.5|9313.8|9311.4|9314.5|9312.2|9312.6|9310.2|311
1671435900000|2022-12-19 07:45:00|9313.9|9311.5|9309.5|9307.1|9313.9|9311.9|9309.4|9307|290
1671436200000|2022-12-19 07:50:00|9309.4|9307|9302.3|9299.9|9309.5|9307.1|9300.8|9298.4|385
1671436500000|2022-12-19 07:55:00|9302.5|9300.1|9305.2|9303.7|9307|9305.5|9301.4|9299.9|428
1671436800000|2022-12-19 08:00:00|9304.9|9303.4|9301.7|9299.3|9305.7|9303.5|9300.3|9298.3|672
1671437100000|2022-12-19 08:05:00|9301.8|9299.4|9304.5|9302.1|9306|9304.4|9301.2|9299.4|487
1671437400000|2022-12-19 08:10:00|9304.4|9302|9305.1|9303.6|9307.1|9305.1|9302.6|9300.9|512
1671437700000|2022-12-19 08:15:00|9305.2|9303.7|9296.3|9293.9|9305.5|9303.7|9295.6|9293.6|531
1671438000000|2022-12-19 08:20:00|9296.2|9293.8|9293.8|9292.3|9296.3|9294|9292.1|9290|383
1671438300000|2022-12-19 08:25:00|9294|9292.5|9294.6|9293.1|9297.2|9295.7|9292.8|9291.3|379
1671438600000|2022-12-19 08:30:00|9294.5|9293|9294.8|9292.4|9295.1|9293.2|9292.5|9290.1|345
1671438900000|2022-12-19 08:35:00|9294.7|9292.3|9296.8|9295.3|9297.1|9295.4|9292.5|9290.9|290
1671439200000|2022-12-19 08:40:00|9296.9|9295.4|9301.8|9300.3|9301.8|9300.3|9294.3|9292.8|331
1671439500000|2022-12-19 08:45:00|9301.7|9300.2|9296.9|9294.5|9301.9|9300.4|9296.6|9294.5|382
1671439800000|2022-12-19 08:50:00|9296.5|9295|9291.9|9290.4|9298|9296.5|9291|9289.2|424
1671440100000|2022-12-19 08:55:00|9291.8|9290.3|9293.9|9291.2|9293.9|9291.3|9290.7|9288.7|328
1671440400000|2022-12-19 09:00:00|9295|9291|9292.3|9290.8|9295.6|9292.8|9290.3|9288.3|444
1671440700000|2022-12-19 09:05:00|9292.4|9290|9292.2|9290.7|9296.4|9294.7|9289.8|9288.3|467
1671441000000|2022-12-19 09:10:00|9292|9290.5|9293.1|9290.7|9293.2|9291.1|9288.6|9286.3|534
1671441300000|2022-12-19 09:15:00|9293|9290.6|9293.1|9290.7|9293.7|9291.9|9288.5|9287|621
1671441600000|2022-12-19 09:20:00|9293|9290.6|9286.6|9285.1|9293.7|9291.4|9284.8|9283.3|571
1671441900000|2022-12-19 09:25:00|9286.5|9285|9289.1|9287.6|9291.1|9289.6|9286.5|9285|613
1671442200000|2022-12-19 09:30:00|9289.2|9287.7|9293.1|9290.7|9293.9|9292.4|9289.2|9287.6|456
1671442500000|2022-12-19 09:35:00|9293|9290.6|9292.6|9290.2|9294.4|9292.6|9291.2|9289.3|351
1671442800000|2022-12-19 09:40:00|9292.7|9290.3|9289.9|9288.4|9293.3|9291.5|9289|9287.2|496
1671443100000|2022-12-19 09:45:00|9289.8|9288.3|9290.8|9289.3|9291.4|9289.9|9286.6|9284.8|403
1671443400000|2022-12-19 09:50:00|9290.7|9289.2|9293.7|9291.3|9293.8|9291.8|9289.2|9287.5|494
1671443700000|2022-12-19 09:55:00|9293.9|9291.5|9305.8|9304.3|9306.5|9304.7|9292.9|9290.7|819
1671444000000|2022-12-19 10:00:00|9305.4|9303.9|9303.3|9300.9|9305.4|9303.9|9300.8|9298.6|605
1671444300000|2022-12-19 10:05:00|9303.2|9300.8|9306.6|9305.1|9307.3|9305.8|9301.9|9300|373
1671444600000|2022-12-19 10:10:00|9306.7|9305.2|9306.2|9304.7|9308|9306.1|9304.5|9302.7|413
1671444900000|2022-12-19 10:15:00|9305.8|9304.3|9305.1|9302.7|9305.9|9304.3|9302|9299.9|340
1671445200000|2022-12-19 10:20:00|9305|9302.6|9303.8|9302.3|9305.5|9303.5|9302.6|9300.6|358
1671445500000|2022-12-19 10:25:00|9303.9|9302.4|9310.6|9308.2|9311.5|9309.6|9301.5|9300|403
1671445800000|2022-12-19 10:30:00|9310.5|9308.1|9312.2|9309.8|9314.1|9312.1|9308.7|9306.6|405
1671446100000|2022-12-19 10:35:00|9312.3|9309.9|9316.6|9314.2|9317.8|9316.1|9311.5|9309.7|415
1671446400000|2022-12-19 10:40:00|9316.7|9314.3|9316|9313.6|9317.7|9315.3|9311.1|9309.2|399
1671446700000|2022-12-19 10:45:00|9316.1|9313.7|9313.1|9310.7|9317|9314.6|9312.5|9310.1|517
1671447000000|2022-12-19 10:50:00|9313.2|9310.8|9310.6|9309.1|9314.7|9312.7|9310.1|9307.9|380
1671447300000|2022-12-19 10:55:00|9310.4|9308.9|9312.6|9310.2|9314.6|9312.2|9309.8|9307.5|421
1671447600000|2022-12-19 11:00:00|9311.8|9309.4|9315.5|9313.1|9315.7|9313.9|9311|9308.9|492
1671447900000|2022-12-19 11:05:00|9315.6|9313.2|9316.3|9313.9|9319.3|9317.2|9314.6|9312.4|458
1671448200000|2022-12-19 11:10:00|9316.4|9314|9316.1|9313.7|9318.9|9316.8|9316.1|9313.7|500
1671448500000|2022-12-19 11:15:00|9316.2|9313.8|9317|9314.6|9317.2|9314.8|9315|9312.6|305
1671448800000|2022-12-19 11:20:00|9317.1|9314.7|9320.7|9318.3|9320.9|9319.1|9316.6|9314.3|371
1671449100000|2022-12-19 11:25:00|9320.5|9318.1|9318.3|9315.9|9320.6|9318.8|9317.5|9315.3|352
1671449400000|2022-12-19 11:30:00|9318.4|9316|9317.8|9315.4|9320.2|9318.2|9315.4|9313.6|420
1671449700000|2022-12-19 11:35:00|9317.7|9315.3|9319|9316.6|9320|9318|9316.7|9314.3|454
1671450000000|2022-12-19 11:40:00|9319.1|9316.7|9316.9|9314.5|9319.6|9317.3|9316.8|9314.4|421
1671450300000|2022-12-19 11:45:00|9317|9314.6|9318.3|9315.9|9318.9|9316.8|9316.9|9314.5|318
1671450600000|2022-12-19 11:50:00|9318.2|9315.8|9318.7|9316.3|9319.9|9317.8|9318|9315.6|417
1671450900000|2022-12-19 11:55:00|9318.8|9316.4|9320.7|9318.3|9321.2|9319.3|9318.4|9316|408
1671451200000|2022-12-19 12:00:00|9320.6|9318.2|9321|9318.6|9322.2|9319.9|9318.3|9316.4|459
1671451500000|2022-12-19 12:05:00|9321.1|9318.7|9321.5|9319.1|9321.8|9319.6|9318.2|9316.1|472
1671451800000|2022-12-19 12:10:00|9321.3|9318.9|9322.2|9320.7|9323.4|9321.4|9320.7|9318.9|370
1671452100000|2022-12-19 12:15:00|9322.4|9320.9|9324.5|9323|9328.6|9326.6|9320.6|9318.9|463
1671452400000|2022-12-19 12:20:00|9324.4|9322.9|9324.3|9321.9|9325.4|9323.4|9323.2|9321|425
1671452700000|2022-12-19 12:25:00|9324|9321.6|9324.8|9323.3|9325.1|9323.6|9320.8|9318.7|417
1671453000000|2022-12-19 12:30:00|9325.3|9322.9|9324.6|9322.2|9328.7|9326.9|9324.1|9322|505
1671453300000|2022-12-19 12:35:00|9324.5|9322.1|9324.9|9323.4|9325.6|9323.9|9322.1|9319.9|361
1671453600000|2022-12-19 12:40:00|9324.8|9323.3|9324.4|9322|9326|9324.5|9323.8|9321.5|379
1671453900000|2022-12-19 12:45:00|9324.5|9322.1|9321.9|9319.5|9326|9324.1|9321.1|9319.2|337
1671454200000|2022-12-19 12:50:00|9322|9319.6|9321.3|9318.9|9323.1|9320.7|9319.5|9317.5|404
1671454500000|2022-12-19 12:55:00|9321.4|9319|9323.5|9321.1|9324.3|9322.5|9319.9|9317.9|473
1671454800000|2022-12-19 13:00:00|9323.6|9321.2|9322.9|9320.5|9324.3|9322.4|9321|9319.1|549
1671455100000|2022-12-19 13:05:00|9322.8|9320.4|9323.2|9321.7|9323.9|9321.9|9319.7|9318.2|410
1671455400000|2022-12-19 13:10:00|9323.3|9321.8|9325.7|9324.2|9326.6|9324.7|9321|9319|459
1671455700000|2022-12-19 13:15:00|9325.6|9324.1|9324.8|9322.4|9326.2|9324.2|9323.2|9321.3|328
1671456000000|2022-12-19 13:20:00|9324.9|9323.4|9327.2|9324.8|9328.4|9326.5|9324.8|9322.8|450
1671456300000|2022-12-19 13:25:00|9327.5|9325.1|9326.9|9325.4|9327.9|9326|9324.8|9322.8|420
1671456600000|2022-12-19 13:30:00|9327|9325.5|9327.2|9325.7|9328.1|9326.1|9325.7|9323.4|430
1671456900000|2022-12-19 13:35:00|9327|9325.5|9323.3|9321.8|9328.4|9326.3|9323.1|9321.4|465
1671457200000|2022-12-19 13:40:00|9323.2|9321.7|9322.9|9320.5|9324.9|9323|9320.9|9319.4|390
1671457500000|2022-12-19 13:45:00|9323|9320.6|9324.1|9321.7|9326.2|9324|9321.3|9319.7|508
1671457800000|2022-12-19 13:50:00|9323.7|9322.2|9322.6|9321.1|9325.8|9324|9321|9319.4|464
1671458100000|2022-12-19 13:55:00|9322.5|9321|9324.8|9322.4|9325.4|9323.4|9322.2|9320.6|453
1671458400000|2022-12-19 14:00:00|9324.9|9322.5|9321.8|9319.4|9325.7|9324.2|9321.8|9319.4|525
1671458700000|2022-12-19 14:05:00|9321.7|9319.3|9324|9322.5|9324.5|9322.6|9320.5|9318.6|468
1671459000000|2022-12-19 14:10:00|9323.9|9322.4|9327.7|9325.3|9327.8|9325.6|9323.3|9321.8|348
1671459300000|2022-12-19 14:15:00|9327.8|9325.4|9327|9324.6|9327.8|9325.8|9325|9323|421
1671459600000|2022-12-19 14:20:00|9326.9|9324.5|9327.1|9324.7|9329|9326.9|9325.3|9323.4|345
1671459900000|2022-12-19 14:25:00|9327|9324.6|9322.3|9319.9|9327.1|9325.3|9321.1|9319.1|497
1671460200000|2022-12-19 14:30:00|9322|9320.5|9322.6|9320.2|9325|9323.3|9319.5|9317.8|643
1671460500000|2022-12-19 14:35:00|9322.7|9320.3|9326.5|9324.1|9326.8|9325.2|9319.8|9318.3|555
1671460800000|2022-12-19 14:40:00|9326.6|9324.2|9323.6|9322.1|9328.5|9326.5|9323.5|9321.7|477
1671461100000|2022-12-19 14:45:00|9323.8|9322.3|9326.5|9324.1|9328.4|9326.8|9323.5|9321.6|458
1671461400000|2022-12-19 14:50:00|9326.4|9324|9327.6|9326.1|9328.5|9326.7|9324.5|9322.7|439
1671461700000|2022-12-19 14:55:00|9327.5|9326|9323.6|9321.2|9328|9326.2|9322.4|9320.5|419
1671462000000|2022-12-19 15:00:00|9323.8|9321.4|9321.8|9320.3|9324.2|9322.3|9319.6|9317.5|584
1671462300000|2022-12-19 15:05:00|9322|9320.5|9317.1|9315.6|9322.5|9320.6|9316.8|9315|521
1671462600000|2022-12-19 15:10:00|9317|9315.5|9317.6|9316.1|9320.2|9318.7|9316.4|9314.8|464
1671462900000|2022-12-19 15:15:00|9317.7|9316.2|9317.3|9315.8|9318.2|9316.4|9315.1|9313.6|446
1671463200000|2022-12-19 15:20:00|9317.1|9315.6|9313.8|9312.3|9317.7|9316.2|9312.3|9310.7|636
1671463500000|2022-12-19 15:25:00|9313.7|9312.2|9316.8|9315.3|9320.7|9318.8|9313.6|9312.1|571
1671463800000|2022-12-19 15:30:00|9316.7|9315.2|9320.6|9318.2|9321.7|9319.8|9316.6|9315.1|605
1671464100000|2022-12-19 15:35:00|9320.7|9318.3|9326.1|9324.6|9328.1|9325.9|9319.6|9317.6|585
1671464400000|2022-12-19 15:40:00|9326|9324.5|9319.1|9317.6|9328.4|9326.6|9319.1|9317.6|701
1671464700000|2022-12-19 15:45:00|9318.9|9317.4|9338.2|9336.7|9341.5|9340|9317.2|9315.2|1017
1671465000000|2022-12-19 15:50:00|9337.7|9336.2|9338.4|9336.9|9342|9340|9333.7|9331.9|713
1671465300000|2022-12-19 15:55:00|9338.2|9336.7|9334.1|9332.6|9341.3|9339.8|9334|9332.2|695
1671465600000|2022-12-19 16:00:00|9334.2|9332.7|9333.2|9331.7|9337.3|9335.7|9332.3|9330.8|696
1671465900000|2022-12-19 16:05:00|9333.1|9331.6|9331.3|9329.8|9337.5|9336|9331.2|9329.7|629
1671466200000|2022-12-19 16:10:00|9331.4|9329.9|9326.8|9325.3|9331.4|9329.9|9324.8|9323.3|670
1671466500000|2022-12-19 16:15:00|9326.9|9325.4|9322.6|9321.1|9328|9326.4|9322.6|9321.1|451
1671466800000|2022-12-19 16:20:00|9322.3|9320.8|9313.2|9311.7|9323.3|9321.5|9312.8|9311.3|587
1671467100000|2022-12-19 16:25:00|9313.4|9311.9|9307.3|9305.8|9314.6|9312.6|9307.2|9305.3|597
1671467400000|2022-12-19 16:30:00|9307.6|9306.1|9311.9|9310.4|9312.2|9310.7|9304.4|9302.9|567
1671467700000|2022-12-19 16:35:00|9312|9310.5|9309.3|9307.8|9314.7|9313.2|9309|9307.1|475
1671468000000|2022-12-19 16:40:00|9309.4|9307.9|9305.5|9304|9312|9310.2|9305.1|9303.6|457
1671468300000|2022-12-19 16:45:00|9305.4|9303.9|9305.8|9304.3|9307.3|9305.7|9301.3|9299.3|584
1671468600000|2022-12-19 16:50:00|9305.7|9304.2|9303.3|9301.8|9308.4|9306.9|9302.6|9301.1|506
1671468900000|2022-12-19 16:55:00|9303.2|9301.7|9305|9303.5|9306.5|9305|9303.1|9301.6|341
1671469200000|2022-12-19 17:00:00|9305.1|9303.6|9304.1|9302.6|9307.8|9305.8|9302|9300.5|460
1671469500000|2022-12-19 17:05:00|9304.2|9302.7|9301.8|9300.3|9306.2|9304.7|9300.1|9298.2|437
1671469800000|2022-12-19 17:10:00|9301.7|9300.2|9299.7|9298.2|9303|9301.4|9298.2|9296.7|411
1671470100000|2022-12-19 17:15:00|9299.5|9298|9302.9|9301.4|9305.2|9303.7|9298.7|9297|469
1671470400000|2022-12-19 17:20:00|9302.8|9301.3|9300.9|9299.4|9304.5|9303|9297.3|9295.4|462
1671470700000|2022-12-19 17:25:00|9301.2|9299.7|9304.1|9302.6|9304.1|9302.6|9300.9|9299.1|380
1671471000000|2022-12-19 17:30:00|9304|9302.5|9304.7|9303.2|9306.7|9305.2|9302.6|9301.1|409
1671471300000|2022-12-19 17:35:00|9304.8|9303.3|9304.4|9302|9305.4|9303.8|9301.4|9299.8|342
1671471600000|2022-12-19 17:40:00|9304.3|9302.8|9302.6|9300.2|9305|9303.3|9301.4|9299.4|295
1671471900000|2022-12-19 17:45:00|9302.5|9300.1|9295.9|9294.4|9302.8|9301.1|9295.6|9294.1|365
1671472200000|2022-12-19 17:50:00|9296|9294.5|9293.1|9291.6|9296.8|9295.3|9292.2|9290.5|383
1671472500000|2022-12-19 17:55:00|9293|9291.5|9296.8|9294.4|9296.8|9294.7|9293|9291.4|331
1671472800000|2022-12-19 18:00:00|9296.9|9294.5|9298.2|9296.7|9298.8|9296.9|9295.7|9293.8|299
1671473100000|2022-12-19 18:05:00|9298.4|9296.9|9296.7|9295.2|9298.9|9297.1|9296.2|9294.7|336
1671473400000|2022-12-19 18:10:00|9296.8|9295.3|9296.4|9294.9|9297.2|9295.4|9295.5|9293.6|317
1671473700000|2022-12-19 18:15:00|9296.3|9294.8|9293.4|9291.9|9297.2|9295.3|9293.4|9291.9|307
1671474000000|2022-12-19 18:20:00|9293.5|9292|9294.7|9293.2|9295.7|9294.2|9293.2|9291.4|334
1671474300000|2022-12-19 18:25:00|9294.6|9293.1|9293.9|9292.4|9296.9|9295|9293.8|9292.3|346
1671474600000|2022-12-19 18:30:00|9294|9292.5|9294.7|9293.2|9294.8|9293.3|9292.2|9290.4|373
1671474900000|2022-12-19 18:35:00|9294.6|9293.1|9293.8|9292.3|9294.8|9293.3|9292.5|9291|292
1671475200000|2022-12-19 18:40:00|9293.7|9292.2|9297.7|9296.2|9298.5|9297|9293.2|9291.7|327
1671475500000|2022-12-19 18:45:00|9297.6|9296.1|9293.9|9292.4|9297.8|9296.3|9293.4|9291.9|237
1671475800000|2022-12-19 18:50:00|9294.1|9292.6|9294.8|9293.3|9295|9293.5|9293.7|9292.1|290
1671476100000|2022-12-19 18:55:00|9294.7|9293.2|9301.2|9299.7|9301.8|9300.3|9294.5|9293|258
1671476400000|2022-12-19 19:00:00|9301.4|9299.9|9306.2|9304.7|9307.9|9306.4|9300.9|9299.4|445
1671476700000|2022-12-19 19:05:00|9306.1|9304.6|9305.2|9303.7|9306.6|9305.1|9304.4|9302.9|338
1671477000000|2022-12-19 19:10:00|9305.3|9303.8|9300.9|9299.4|9306.2|9304.7|9299.1|9297.6|377
1671477300000|2022-12-19 19:15:00|9301|9299.5|9299.9|9298.4|9301.4|9299.9|9297.4|9295.9|308
1671477600000|2022-12-19 19:20:00|9300|9298.5|9299.8|9298.3|9301.2|9299.7|9298.7|9296.7|397
1671477900000|2022-12-19 19:25:00|9299.7|9298.2|9301.4|9299.9|9302|9300.5|9298.7|9297.2|226
1671478200000|2022-12-19 19:30:00|9301.5|9300|9298.5|9297|9302.1|9300.6|9298.4|9296.9|380
1671478500000|2022-12-19 19:35:00|9298.4|9296.9|9298.7|9297.2|9299.7|9298.1|9297.3|9295.8|368
1671478800000|2022-12-19 19:40:00|9299|9297.5|9298.3|9296.8|9301.2|9299.5|9298.3|9296.8|373
1671479100000|2022-12-19 19:45:00|9298.1|9296.6|9300.9|9299.4|9301|9299.5|9297|9295.4|433
1671479400000|2022-12-19 19:50:00|9300.6|9299.1|9300.6|9299.1|9301.2|9299.5|9298.7|9297.2|332
1671479700000|2022-12-19 19:55:00|9300.7|9299.2|9301.6|9300.1|9304.8|9303.2|9299.6|9298.1|394
1671480000000|2022-12-19 20:00:00|9301.2|9299.7|9301.8|9300.3|9304.7|9302.8|9301.1|9299.6|398
1671480300000|2022-12-19 20:05:00|9301.7|9300.2|9301.9|9300.4|9304.2|9302.7|9301|9299.1|327
1671480600000|2022-12-19 20:10:00|9301.8|9300.3|9305.7|9304.2|9305.9|9304.4|9301.7|9300.1|372
1671480900000|2022-12-19 20:15:00|9305.8|9304.3|9301.6|9300.1|9306|9304.3|9301.6|9299.7|294
1671481200000|2022-12-19 20:20:00|9301.5|9300|9300.7|9298.3|9302.9|9300.5|9300.3|9298.2|312
1671481500000|2022-12-19 20:25:00|9300.6|9298.2|9299.5|9298|9300.7|9298.5|9298.4|9296.6|244
1671481800000|2022-12-19 20:30:00|9299.6|9298.1|9303.4|9301|9303.4|9301.6|9298.7|9296.8|281
1671482100000|2022-12-19 20:35:00|9303.5|9301.1|9302.9|9301.4|9304.2|9302.3|9302.6|9300.7|321
1671482400000|2022-12-19 20:40:00|9303|9301.5|9302.6|9301.1|9304.4|9302.9|9301.5|9299.8|289
1671482700000|2022-12-19 20:45:00|9302.7|9301.2|9301.2|9299.7|9302.7|9301.2|9301|9299.5|221
1671483000000|2022-12-19 20:50:00|9300.9|9299.4|9298.6|9297.1|9301.5|9299.7|9298.3|9296.8|265
1671483300000|2022-12-19 20:55:00|9299.2|9297.7|9298.3|9296.8|9301.6|9300.1|9297.2|9295.7|294
1671483600000|2022-12-19 21:00:00|9298.2|9296.7|9296.8|9295.3|9298.6|9296.8|9295|9293.3|234
1671483900000|2022-12-19 21:05:00|9296.7|9295.2|9294.9|9293.4|9296.7|9295.2|9294.3|9292.4|100
1671484200000|2022-12-19 21:10:00|9295|9293.5|9295.5|9294|9295.7|9294.1|9294.6|9292.7|102
1671484500000|2022-12-19 21:15:00|9295.6|9294.1|9295.8|9294.3|9296.9|9294.9|9295.3|9293.5|94
1671484800000|2022-12-19 21:20:00|9296.3|9293.9|9295.6|9294.1|9296.3|9294.5|9294.9|9293.4|68
1671485100000|2022-12-19 21:25:00|9295.5|9294|9292|9290.5|9296.4|9294.9|9291.5|9289.8|170
1671485400000|2022-12-19 21:30:00|9292.1|9290.6|9292.7|9290.3|9293.2|9290.8|9291.8|9289.9|301
1671485700000|2022-12-19 21:35:00|9292.6|9290.2|9292.7|9290.3|9293.1|9290.7|9292.2|9289.8|78
1671486000000|2022-12-19 21:40:00|9292.8|9290.4|9293|9290.6|9293.7|9291.3|9292.5|9290.1|191
1671486300000|2022-12-19 21:45:00|9293.1|9290.7|9292.9|9290.5|9293.4|9291|9292.5|9290.1|91
1671486600000|2022-12-19 21:50:00|9293|9290.6|9292.6|9290.2|9293.1|9291.2|9292|9290.1|97
1671486900000|2022-12-19 21:55:00|9292.7|9290.1|9287.4|9283.8|9292.8|9290.4|9287.1|9283.5|410
1671487200000|2022-12-19 22:00:00|9286.8|9281.8|9288.5|9283.5|9292.4|9287.4|9284.9|9279.9|102
1671487500000|2022-12-19 22:05:00|9289.3|9284.3|9289.5|9284.5|9293.7|9288.7|9288.5|9283.5|76
1671487800000|2022-12-19 22:10:00|9289.3|9284.3|9292.5|9287.5|9293.2|9288.2|9288.8|9283.8|43
1671488100000|2022-12-19 22:15:00|9292.4|9287.4|9292.3|9287.3|9292.6|9287.6|9289.3|9284.3|76
1671488400000|2022-12-19 22:20:00|9292.4|9287.4|9296.6|9291.6|9298.9|9293.9|9288|9283|104
1671488700000|2022-12-19 22:25:00|9297.3|9292.3|9299.4|9294.4|9301.5|9296.5|9292.6|9287.6|39
1671489000000|2022-12-19 22:30:00|9299.3|9294.3|9292.7|9287.7|9299.3|9294.3|9290.7|9285.7|375
1671489300000|2022-12-19 22:35:00|9292.6|9287.6|9292|9287|9294.1|9289.1|9291.5|9286.5|152
1671489600000|2022-12-19 22:40:00|9291.9|9286.9|9292|9287|9297.2|9292.2|9290.8|9285.8|151
1671489900000|2022-12-19 22:45:00|9292.3|9287.3|9293.4|9288.4|9293.7|9288.7|9291|9286|88
1671490200000|2022-12-19 22:50:00|9293.5|9288.5|9291.8|9286.8|9293.9|9288.9|9290.7|9285.7|67
1671490500000|2022-12-19 22:55:00|9292.5|9287.5|9291.9|9286.9|9293.6|9288.6|9290.5|9285.5|85
1671490800000|2022-12-19 23:00:00|9291|9286|9290.7|9285.7|9302.5|9297.5|9289.7|9284.7|365
1671491100000|2022-12-19 23:05:00|9290.6|9285.6|9289.7|9286.2|9291|9286.7|9289.7|9285.2|105
1671491400000|2022-12-19 23:10:00|9289.8|9286.3|9290.9|9287.2|9291.4|9287.8|9289.5|9286.2|141
1671491700000|2022-12-19 23:15:00|9290.6|9287|9290.8|9288.4|9291.7|9289.3|9289|9286.5|937
1671492000000|2022-12-19 23:20:00|9290.7|9288.3|9290.3|9288.8|9291.6|9289.5|9290.2|9288.2|212
1671492300000|2022-12-19 23:25:00|9290.4|9288.9|9288.3|9285.9|9290.8|9288.9|9287.7|9285.8|370
1671492600000|2022-12-19 23:30:00|9288.4|9286|9287.3|9284.9|9288.5|9286.1|9287.1|9284.7|620
1671492900000|2022-12-19 23:35:00|9287.4|9285|9287.1|9284.7|9287.8|9285.4|9286.6|9284.5|587
1671493200000|2022-12-19 23:40:00|9287.2|9284.8|9287.6|9285.2|9287.6|9285.2|9286.4|9284.2|552
1671493500000|2022-12-19 23:45:00|9287.4|9285|9286.8|9284.3|9287.6|9285.2|9285.8|9283.1|777
1671493800000|2022-12-19 23:50:00|9286.7|9284.4|9289.8|9286.4|9289.8|9287|9286.5|9284.1|1053
1671494100000|2022-12-19 23:55:00|9289.7|9286.6|9288.7|9286.3|9289.9|9287.4|9288.3|9285.6|635
1671494400000|2022-12-20 00:00:00|9288.6|9286.2|9291.5|9289.1|9291.7|9289.3|9288.1|9285.7|545
1671494700000|2022-12-20 00:05:00|9291.6|9289.2|9292.3|9289.9|9292.4|9290|9289.9|9287.5|512
1671495000000|2022-12-20 00:10:00|9292.5|9290.1|9299.8|9297.4|9299.9|9297.5|9292.3|9289.9|303
1671495300000|2022-12-20 00:15:00|9299.7|9297.3|9299.3|9296.9|9299.9|9297.5|9299|9296.6|186
1671495600000|2022-12-20 00:20:00|9299.1|9296.7|9297.9|9295.5|9299.3|9296.9|9297.1|9294.7|179
1671495900000|2022-12-20 00:25:00|9297.8|9295.4|9297.9|9295.5|9298.1|9295.7|9297.3|9294.9|136
1671496200000|2022-12-20 00:30:00|9297.8|9295.4|9297.5|9295.1|9298.3|9296.5|9297.3|9294.9|127
1671496500000|2022-12-20 00:35:00|9297.4|9295|9303.9|9302.4|9304.5|9302.6|9297.4|9295|188
1671496800000|2022-12-20 00:40:00|9304.2|9302.7|9305.6|9303.2|9306.5|9304.1|9304|9301.8|187
1671497100000|2022-12-20 00:45:00|9305.3|9302.9|9304|9301.6|9306.7|9304.3|9303|9300.6|278
1671497400000|2022-12-20 00:50:00|9304.1|9301.7|9300.5|9298.1|9306.3|9303.9|9299|9296.6|455
1671497700000|2022-12-20 00:55:00|9300.3|9297.9|9301.3|9298.9|9303|9300.6|9298|9295.6|487
1671498000000|2022-12-20 01:00:00|9301.2|9298.8|9302.3|9299.9|9303.3|9300.9|9300.3|9297.9|452
1671498300000|2022-12-20 01:05:00|9302.4|9300|9303|9300.6|9304.9|9302.5|9300.8|9298.4|433
1671498600000|2022-12-20 01:10:00|9302.9|9300.5|9303.6|9301.2|9304.3|9302.1|9302.6|9300.2|321
1671498900000|2022-12-20 01:15:00|9303.7|9301.3|9308.6|9306.2|9308.8|9307.1|9302.6|9300.2|423
1671499200000|2022-12-20 01:20:00|9308.7|9306.3|9305|9302.6|9308.7|9306.5|9303.4|9301|377
1671499500000|2022-12-20 01:25:00|9304.9|9302.5|9303.6|9302.1|9305.7|9303.5|9302.9|9300.5|404
1671499800000|2022-12-20 01:30:00|9304|9301.6|9298.6|9296.2|9304.1|9301.7|9298.4|9296|466
1671500100000|2022-12-20 01:35:00|9298.4|9296|9300.9|9298.5|9301.3|9298.9|9297.9|9295.9|306
1671500400000|2022-12-20 01:40:00|9300.8|9298.4|9303.2|9300.8|9303.3|9300.9|9300.5|9298.1|354
1671500700000|2022-12-20 01:45:00|9303.1|9300.7|9304.3|9301.9|9304.7|9302.3|9302.5|9300.1|219
1671501000000|2022-12-20 01:50:00|9304|9301.6|9304.1|9301.7|9304.2|9301.8|9301.9|9299.5|208
1671501300000|2022-12-20 01:55:00|9304.2|9301.8|9300.2|9297.8|9304.7|9302.3|9299.9|9297.5|262
1671501600000|2022-12-20 02:00:00|9300.3|9297.9|9299.5|9297.1|9301|9298.6|9298.2|9295.8|273
1671501900000|2022-12-20 02:05:00|9299.6|9297.2|9298.4|9296|9300.3|9297.9|9297.6|9295.2|310
1671502200000|2022-12-20 02:10:00|9298.3|9295.9|9298.7|9296.3|9300.4|9298|9298.3|9295.9|273
1671502500000|2022-12-20 02:15:00|9298.6|9296.2|9301|9298.6|9301.6|9299.2|9298.6|9296.2|185
1671502800000|2022-12-20 02:20:00|9300.9|9298.5|9300.9|9298.5|9302|9299.9|9300|9297.6|221
1671503100000|2022-12-20 02:25:00|9300.8|9298.4|9301.2|9298.8|9301.8|9299.4|9300.4|9298|214
1671503400000|2022-12-20 02:30:00|9301|9298.6|9299.1|9296.7|9301.6|9299.2|9298.6|9296.2|216
1671503700000|2022-12-20 02:35:00|9298.9|9296.5|9299.4|9297|9300.1|9297.7|9298.6|9296.2|216
1671504000000|2022-12-20 02:40:00|9299.3|9296.9|9300.1|9297.7|9300.3|9298.2|9299|9296.6|200
1671504300000|2022-12-20 02:45:00|9300|9297.6|9301.7|9299.3|9301.7|9299.3|9298.9|9296.7|181
1671504600000|2022-12-20 02:50:00|9301.8|9299.4|9302.5|9300.1|9302.9|9300.5|9301.6|9299.2|165
1671504900000|2022-12-20 02:55:00|9302.4|9300|9295.6|9293.2|9302.5|9300.1|9295.2|9292.8|362
1671505200000|2022-12-20 03:00:00|9295.7|9293.3|9265.2|9262.8|9298.7|9296.3|9263.1|9261.1|1443
1671505500000|2022-12-20 03:05:00|9265.3|9262.9|9266.4|9264|9268.6|9266.3|9256.7|9254.3|1838
1671505800000|2022-12-20 03:10:00|9266.2|9263.8|9261.9|9259.5|9272.8|9270.4|9261.2|9258.8|1723
1671506100000|2022-12-20 03:15:00|9262|9259.6|9277.9|9275.5|9281|9278.6|9256.8|9254.6|1712
1671506400000|2022-12-20 03:20:00|9277.8|9275.4|9283|9281.2|9288.1|9285.7|9273.5|9271.1|1584
1671506700000|2022-12-20 03:25:00|9283.3|9280.7|9275.4|9273|9283.4|9281|9272.8|9270.5|1575
1671507000000|2022-12-20 03:30:00|9276.1|9273.7|9272.2|9269.8|9278.3|9276.1|9267.4|9265|1542
1671507300000|2022-12-20 03:35:00|9272.5|9270.1|9277.6|9275.2|9277.8|9275.4|9267.4|9265|1370
1671507600000|2022-12-20 03:40:00|9277.7|9275.3|9279.8|9277.4|9280.5|9278.1|9273.1|9270.7|1516
1671507900000|2022-12-20 03:45:00|9280.4|9278|9282.5|9280.1|9284.6|9282.3|9278.6|9276.2|1211
1671508200000|2022-12-20 03:50:00|9282.6|9280.2|9285.5|9283.1|9286.5|9284.1|9278.7|9276.3|988
1671508500000|2022-12-20 03:55:00|9285.7|9283.3|9286|9283.6|9288|9285.6|9282.4|9280|1091
1671508800000|2022-12-20 04:00:00|9286.1|9283.7|9286.9|9284.5|9287.5|9285.1|9282.3|9279.9|999
1671509100000|2022-12-20 04:05:00|9286.8|9284.4|9285.5|9283.1|9287.9|9285.5|9283|9280.6|1186
1671509400000|2022-12-20 04:10:00|9285.6|9283.2|9280.6|9278.2|9287.8|9285.4|9279.9|9277.5|1380
1671509700000|2022-12-20 04:15:00|9280.5|9278.1|9280.5|9278.1|9284.6|9281.9|9276.5|9274.2|1500
1671510000000|2022-12-20 04:20:00|9280.1|9278.2|9279.8|9277.4|9282.7|9280.5|9277.9|9275.5|1269
1671510300000|2022-12-20 04:25:00|9280|9277.6|9285|9282.6|9285.4|9283|9278.6|9276.2|1143
1671510600000|2022-12-20 04:30:00|9284.9|9282.5|9286.3|9283.9|9289.3|9286.9|9283.9|9281.5|1342
1671510900000|2022-12-20 04:35:00|9286.2|9283.8|9282.7|9280.3|9286.9|9284.6|9282.4|9280|1143
1671511200000|2022-12-20 04:40:00|9282.8|9280.4|9284.6|9282.2|9286.3|9283.9|9280.9|9278.5|1371
1671511500000|2022-12-20 04:45:00|9284.4|9282|9290.9|9288.5|9291.5|9289.1|9283.7|9281.7|1056
1671511800000|2022-12-20 04:50:00|9290.8|9288.4|9290.8|9288.4|9291.2|9288.8|9289.1|9286.7|767
1671512100000|2022-12-20 04:55:00|9290.7|9288.3|9291|9288.6|9291.7|9289.3|9288.3|9285.9|790
1671512400000|2022-12-20 05:00:00|9291.1|9288.7|9289.4|9287|9292.2|9289.8|9288.1|9285.7|799
1671512700000|2022-12-20 05:05:00|9289.3|9286.9|9288.8|9286.4|9290.9|9288.5|9287.1|9284.7|692
1671513000000|2022-12-20 05:10:00|9288.7|9286.3|9286.9|9284.5|9288.7|9286.3|9282.2|9280|848
1671513300000|2022-12-20 05:15:00|9286.5|9284.1|9286.5|9284.1|9290|9287.6|9285.6|9283.2|1006
1671513600000|2022-12-20 05:20:00|9286.6|9284.2|9291.6|9289.2|9292.2|9289.8|9286.1|9283.7|942
1671513900000|2022-12-20 05:25:00|9291.7|9289.3|9292.4|9290.5|9294|9291.8|9290.4|9288|1052
1671514200000|2022-12-20 05:30:00|9292.6|9290.2|9290.8|9288.4|9294.6|9292.3|9288.8|9286.6|1078
1671514500000|2022-12-20 05:35:00|9290.9|9288.5|9295.6|9293.3|9296.9|9294.5|9290.3|9288.1|1371
1671514800000|2022-12-20 05:40:00|9295.4|9293|9290.7|9288.3|9297.1|9294.7|9289.8|9287.4|1367
1671515100000|2022-12-20 05:45:00|9290.8|9288.4|9292.9|9290.5|9293.7|9291.3|9287|9284.6|1300
1671515400000|2022-12-20 05:50:00|9292.7|9290.3|9294.7|9292.3|9295.7|9293.3|9291.7|9289.3|969
1671515700000|2022-12-20 05:55:00|9294.9|9292.5|9290.8|9288.4|9295.7|9293.3|9290.3|9287.9|812
1671516000000|2022-12-20 06:00:00|9290.5|9288.1|9287.9|9285.5|9290.6|9288.2|9284.8|9282.4|1350
1671516300000|2022-12-20 06:05:00|9287.6|9285.2|9281.1|9278.7|9289.8|9287.6|9280.7|9278.3|1257
1671516600000|2022-12-20 06:10:00|9280.9|9278.5|9280.7|9278.3|9281.3|9278.9|9275.3|9272.9|931
1671516900000|2022-12-20 06:15:00|9280.6|9278.2|9285|9282.6|9286.3|9283.9|9280|9277.6|1028
1671517200000|2022-12-20 06:20:00|9285.1|9282.7|9283|9280.6|9287.6|9285.4|9282.2|9279.8|711
1671517500000|2022-12-20 06:25:00|9283.1|9280.7|9281|9278.6|9284.4|9282|9279.6|9277.2|835
1671517800000|2022-12-20 06:30:00|9281.3|9278.9|9284.3|9281.9|9285.7|9283.3|9280.5|9278.2|1147
1671518100000|2022-12-20 06:35:00|9284.2|9281.8|9291.7|9289.3|9292.6|9290.2|9281.7|9279.3|1182
1671518400000|2022-12-20 06:40:00|9291.6|9289.2|9288.6|9286.2|9292.2|9289.8|9287.4|9285|965
1671518700000|2022-12-20 06:45:00|9288.5|9286.1|9297.2|9294.8|9297.6|9295.2|9288|9285.8|1077
1671519000000|2022-12-20 06:50:00|9296.9|9294.5|9289.5|9287.1|9300.4|9298|9286.7|9284.3|1394
1671519300000|2022-12-20 06:55:00|9289.4|9287|9289.6|9287.2|9292.1|9289.7|9286.4|9284|1096
1671519600000|2022-12-20 07:00:00|9289.9|9287.5|9283.2|9280.8|9290.1|9287.7|9280.9|9278.5|1160
1671519900000|2022-12-20 07:05:00|9283.1|9280.7|9286.6|9284.2|9286.7|9284.3|9280.6|9278.2|749
1671520200000|2022-12-20 07:10:00|9286.4|9284|9280.1|9277.7|9287.4|9285|9277.9|9275.5|920
1671520500000|2022-12-20 07:15:00|9279.9|9277.5|9288|9285.6|9288.9|9286.5|9278.3|9275.9|1037
1671520800000|2022-12-20 07:20:00|9287.9|9285.5|9286.4|9284|9288.9|9286.5|9284.4|9282|964
1671521100000|2022-12-20 07:25:00|9286.5|9284.1|9279.9|9277.5|9288.3|9285.9|9279.3|9276.9|1081
1671521400000|2022-12-20 07:30:00|9280|9277.6|9281|9278.6|9285.4|9283|9279.7|9277.3|875
1671521700000|2022-12-20 07:35:00|9281.7|9279.3|9286.8|9284.4|9287.1|9284.7|9280.9|9278.5|778
1671522000000|2022-12-20 07:40:00|9286.9|9284.5|9289.3|9286.9|9294.2|9291.8|9285.6|9283.2|916
1671522300000|2022-12-20 07:45:00|9289.1|9286.7|9280.4|9278|9290.7|9288.3|9279.6|9277.2|1179
1671522600000|2022-12-20 07:50:00|9280.2|9277.8|9284.4|9282|9286.4|9284.1|9279.2|9276.8|963
1671522900000|2022-12-20 07:55:00|9284.5|9282.1|9278.6|9276.2|9284.6|9282.2|9278.4|9276|1070
1671523200000|2022-12-20 08:00:00|9277.8|9275.4|9264.8|9262.4|9278.1|9275.7|9263.3|9260.9|1326
1671523500000|2022-12-20 08:05:00|9264.9|9262.5|9271.5|9269.1|9272.6|9270.4|9260.3|9257.9|853
1671523800000|2022-12-20 08:10:00|9271.6|9269.2|9274.5|9272.1|9277.4|9275|9270.4|9268|1068
1671524100000|2022-12-20 08:15:00|9274.3|9271.9|9277.9|9275.5|9281|9278.6|9273|9270.6|984
1671524400000|2022-12-20 08:20:00|9277.8|9275.4|9282.7|9280.3|9284.7|9282.3|9276.3|9273.9|1070
1671524700000|2022-12-20 08:25:00|9282.6|9280.2|9275.5|9273.1|9283.9|9281.5|9272.6|9270.2|1103
1671525000000|2022-12-20 08:30:00|9275.6|9273.2|9274.4|9272|9276.6|9274.2|9270.4|9268|924
1671525300000|2022-12-20 08:35:00|9274.5|9272.1|9268.3|9265.9|9276.9|9274.5|9267.5|9265.1|1136
1671525600000|2022-12-20 08:40:00|9268.1|9265.7|9262.4|9260|9268.3|9266.2|9260.2|9258.1|1032
1671525900000|2022-12-20 08:45:00|9262.2|9259.8|9261.2|9258.8|9265.8|9263.4|9258.9|9256.8|975
1671526200000|2022-12-20 08:50:00|9261.1|9258.7|9260.8|9258.4|9262.5|9260.1|9258.5|9256.1|1036
1671526500000|2022-12-20 08:55:00|9260.6|9258.2|9257.4|9255|9264.6|9262.7|9257.4|9255|845
1671526800000|2022-12-20 09:00:00|9257.5|9255.1|9260.7|9258.3|9264.6|9262.7|9256.9|9254.5|977
1671527100000|2022-12-20 09:05:00|9260.8|9258.4|9258.1|9255.7|9261.4|9259|9256.9|9254.5|724
1671527400000|2022-12-20 09:10:00|9258.3|9255.9|9260.7|9258.3|9260.7|9258.5|9255.9|9253.9|936
1671527700000|2022-12-20 09:15:00|9260.5|9258.1|9261.9|9259.5|9262.7|9260.3|9258.4|9256|1174
1671528000000|2022-12-20 09:20:00|9262.1|9259.7|9257.3|9254.9|9262.4|9260|9256.1|9253.7|1110
1671528300000|2022-12-20 09:25:00|9257.4|9255|9252.1|9249.7|9259.1|9256.7|9251.6|9249.2|957
1671528600000|2022-12-20 09:30:00|9252.2|9249.8|9257|9254.6|9257.3|9254.9|9250.4|9248|1061
1671528900000|2022-12-20 09:35:00|9257.1|9254.7|9256.2|9253.8|9260.1|9257.7|9255.6|9253.3|835
1671529200000|2022-12-20 09:40:00|9256|9253.6|9261|9258.6|9263.2|9260.8|9255.4|9253|938
1671529500000|2022-12-20 09:45:00|9261.1|9258.7|9266.5|9264.1|9266.5|9264.1|9258|9255.8|987
1671529800000|2022-12-20 09:50:00|9266.3|9263.9|9272.2|9269.8|9272.5|9270.1|9265.8|9263.4|751
1671530100000|2022-12-20 09:55:00|9272.1|9269.7|9259.9|9257.5|9272.1|9269.7|9259.2|9256.8|1091
1671530400000|2022-12-20 10:00:00|9260|9257.6|9262.9|9260.5|9266.3|9263.9|9257.3|9254.9|1107
1671530700000|2022-12-20 10:05:00|9263.1|9260.7|9264.2|9262.7|9265.3|9262.9|9260.1|9257.7|1030
1671531000000|2022-12-20 10:10:00|9264.4|9262.9|9269.8|9267.4|9272.5|9270.6|9264.2|9262.3|693
1671531300000|2022-12-20 10:15:00|9269.7|9267.3|9274.8|9273.3|9278|9276.4|9269.7|9267.3|525
1671531600000|2022-12-20 10:20:00|9275|9273.5|9272.3|9270.8|9277.4|9275.3|9272.2|9270.2|465
1671531900000|2022-12-20 10:25:00|9272.6|9271.1|9271.3|9268.9|9277|9275.5|9268.6|9266.6|505
1671532200000|2022-12-20 10:30:00|9270.8|9269.3|9265.9|9264.4|9273.4|9271.5|9264.4|9262|601
1671532500000|2022-12-20 10:35:00|9266|9264.5|9264.7|9263.2|9268|9266.2|9264.3|9262.5|478
1671532800000|2022-12-20 10:40:00|9264.8|9263.3|9272.2|9270.7|9272.7|9271|9264.4|9262.4|417
1671533100000|2022-12-20 10:45:00|9272.3|9270.8|9265.9|9264.4|9273.5|9271.5|9265.5|9264|388
1671533400000|2022-12-20 10:50:00|9265.5|9264|9263.8|9261.4|9266.2|9264.3|9262.7|9260.7|294
1671533700000|2022-12-20 10:55:00|9263.7|9261.3|9266.4|9264.9|9267.1|9265.6|9262.4|9260.5|466
1671534000000|2022-12-20 11:00:00|9266.5|9265|9268|9266.5|9269.4|9267.9|9264.6|9263.1|448
1671534300000|2022-12-20 11:05:00|9268.1|9266.6|9274.6|9272.2|9275.6|9273.9|9266.7|9265.2|476
1671534600000|2022-12-20 11:10:00|9274.5|9272.1|9277.5|9276|9278|9276.5|9271.9|9269.6|480
1671534900000|2022-12-20 11:15:00|9278.6|9277.1|9278|9276.5|9279.2|9277.7|9276.2|9274.7|378
1671535200000|2022-12-20 11:20:00|9277.8|9276.3|9271.5|9270|9278.6|9277.1|9271.2|9269.2|337
1671535500000|2022-12-20 11:25:00|9271.4|9269.9|9269.2|9266.8|9272.4|9270.3|9268.1|9266.1|336
1671535800000|2022-12-20 11:30:00|9268.9|9266.5|9268.1|9265.7|9268.9|9266.7|9264|9261.8|407
1671536100000|2022-12-20 11:35:00|9268.6|9266.2|9267.3|9264.9|9268.9|9266.9|9265.8|9263.6|391
1671536400000|2022-12-20 11:40:00|9267.2|9264.8|9258.5|9257|9267.2|9264.9|9256.8|9255|591
1671536700000|2022-12-20 11:45:00|9258.8|9257.3|9257.9|9256.4|9262.3|9260.5|9257.5|9255.6|454
1671537000000|2022-12-20 11:50:00|9257.8|9256.3|9257.3|9254.9|9258.6|9256.9|9255|9253|343
1671537300000|2022-12-20 11:55:00|9257.4|9255|9261.2|9258.8|9263.2|9261.1|9257.4|9255|409
1671537600000|2022-12-20 12:00:00|9261.1|9258.7|9264|9261.6|9264.9|9262.9|9257.6|9255.5|448
1671537900000|2022-12-20 12:05:00|9263.9|9261.5|9266.8|9264.4|9267|9265|9262.7|9260.7|606
1671538200000|2022-12-20 12:10:00|9267.3|9264.9|9266.5|9264.1|9268.3|9265.9|9264.8|9262.7|421
1671538500000|2022-12-20 12:15:00|9266.6|9264.2|9266.9|9264.5|9268.6|9266.2|9263.3|9261.4|512
1671538800000|2022-12-20 12:20:00|9266.6|9265.1|9271.8|9269.4|9272.7|9270.7|9266.6|9265.1|450
1671539100000|2022-12-20 12:25:00|9271.6|9269.2|9271.4|9269|9272.7|9270.7|9267.4|9265.4|383
1671539400000|2022-12-20 12:30:00|9271.3|9268.9|9273.1|9270.7|9274.8|9272.8|9270.9|9268.9|484
1671539700000|2022-12-20 12:35:00|9273|9270.6|9277.8|9275.4|9278|9276.4|9273|9270.6|479
1671540000000|2022-12-20 12:40:00|9277.7|9275.3|9275.8|9274.3|9278|9276.1|9273.7|9271.7|492
1671540300000|2022-12-20 12:45:00|9275.7|9274.2|9281.4|9279|9282.1|9280.1|9275.3|9273.4|454
1671540600000|2022-12-20 12:50:00|9281.2|9279.7|9283.4|9281.9|9285.8|9284.3|9280.2|9278.7|555
1671540900000|2022-12-20 12:55:00|9283.1|9281.6|9288.3|9286.8|9288.4|9286.9|9283.1|9281.3|545
1671541200000|2022-12-20 13:00:00|9287.7|9286.2|9294.9|9293.4|9296.7|9294.9|9287.5|9286|741
1671541500000|2022-12-20 13:05:00|9295|9293.5|9298.5|9297|9299.4|9297.9|9294.9|9293|650
1671541800000|2022-12-20 13:10:00|9298.7|9297.2|9298.7|9297.2|9300.3|9298.8|9297.4|9295.8|470
1671542100000|2022-12-20 13:15:00|9298.8|9297.3|9299.4|9297.9|9300.8|9299.1|9297.4|9295.8|520
1671542400000|2022-12-20 13:20:00|9299.3|9297.8|9296.1|9293.7|9300.8|9298.8|9295.2|9293.4|535
1671542700000|2022-12-20 13:25:00|9296.2|9293.8|9296.1|9293.7|9296.8|9294.9|9294.1|9291.8|481
1671543000000|2022-12-20 13:30:00|9296|9293.6|9295.4|9293.9|9297.4|9295.5|9293.9|9291.9|522
1671543300000|2022-12-20 13:35:00|9295.3|9293.8|9288.2|9286.7|9298.5|9296.6|9287.8|9286.2|608
1671543600000|2022-12-20 13:40:00|9288|9286.5|9288.3|9286.8|9290.8|9289.3|9285.9|9284.4|527
1671543900000|2022-12-20 13:45:00|9289|9287.5|9288.8|9287.3|9292|9290.5|9285.8|9284.3|540
1671544200000|2022-12-20 13:50:00|9288.9|9287.4|9290.1|9288.6|9290.2|9288.7|9284.1|9282.3|513
1671544500000|2022-12-20 13:55:00|9290|9288.5|9286.9|9285.4|9293.3|9291.8|9285.6|9284|559
1671544800000|2022-12-20 14:00:00|9286.8|9285.3|9287.2|9285.7|9292.1|9290.3|9286.1|9284.6|583
1671545100000|2022-12-20 14:05:00|9287.3|9285.8|9292.5|9291|9293.8|9292.3|9284|9282.3|562
1671545400000|2022-12-20 14:10:00|9292.6|9291.1|9297.6|9296.1|9301.3|9299.8|9292.6|9291.1|607
1671545700000|2022-12-20 14:15:00|9297.3|9295.8|9297.3|9295.8|9300|9298.3|9294.5|9293|524
1671546000000|2022-12-20 14:20:00|9297.5|9296|9292.2|9289.8|9297.8|9296.3|9291.4|9289.8|552
1671546300000|2022-12-20 14:25:00|9291.5|9290|9289|9287.5|9292.7|9291.2|9288.6|9286.7|557
1671546600000|2022-12-20 14:30:00|9288.9|9287.4|9287.4|9285.9|9293|9291.3|9286.9|9285.4|1006
1671546900000|2022-12-20 14:35:00|9287.7|9286.2|9286.5|9284.1|9292.4|9290.3|9285.8|9283.8|813
1671547200000|2022-12-20 14:40:00|9286.3|9283.9|9287.8|9285.4|9289.9|9288.4|9284|9282.1|855
1671547500000|2022-12-20 14:45:00|9287.7|9285.3|9286.2|9284.7|9291.2|9289.7|9283.3|9281.3|803
1671547800000|2022-12-20 14:50:00|9286|9284.5|9277.9|9275.5|9287.9|9285.8|9277|9275.1|929
1671548100000|2022-12-20 14:55:00|9277.1|9275.6|9266.4|9264|9280.1|9278|9263.2|9260.8|803
1671548400000|2022-12-20 15:00:00|9266.5|9264.1|9257.5|9256|9267|9264.6|9256.3|9254.7|882
1671548700000|2022-12-20 15:05:00|9257.2|9255.7|9255.7|9253.3|9257.7|9255.7|9251.5|9249.8|806
1671549000000|2022-12-20 15:10:00|9255.8|9253.4|9248.5|9247|9257.1|9254.9|9246.6|9245.1|826
1671549300000|2022-12-20 15:15:00|9248.6|9247.1|9251.7|9250.2|9252.1|9250.6|9243.5|9241.6|737
1671549600000|2022-12-20 15:20:00|9251.8|9250.3|9255.7|9254.2|9256.3|9254.8|9249.1|9247.6|667
1671549900000|2022-12-20 15:25:00|9255.6|9254.1|9249.8|9248.3|9255.7|9254.2|9249.6|9247.8|588
1671550200000|2022-12-20 15:30:00|9249.7|9248.2|9247|9245.5|9249.7|9248.2|9243.8|9242.3|762
1671550500000|2022-12-20 15:35:00|9247.1|9245.6|9244.7|9243.2|9248|9246.5|9242.5|9241|596
1671550800000|2022-12-20 15:40:00|9244.4|9242.9|9256|9254.5|9256.6|9255.1|9243.8|9242.3|675
1671551100000|2022-12-20 15:45:00|9256.1|9254.6|9250.9|9249.4|9258.6|9257.1|9245|9243.5|835
1671551400000|2022-12-20 15:50:00|9251.2|9249.7|9253.6|9252.1|9255.3|9253.7|9249.1|9247.6|849
1671551700000|2022-12-20 15:55:00|9253.7|9252.2|9259.6|9258.1|9260.5|9259|9251.2|9249.7|762
1671552000000|2022-12-20 16:00:00|9259.8|9258.3|9259.9|9258.4|9263.1|9261.6|9258.3|9256.8|746
1671552300000|2022-12-20 16:05:00|9260|9258.5|9259.4|9257.9|9263.4|9261.7|9259.2|9257.3|683
1671552600000|2022-12-20 16:10:00|9259.3|9257.8|9256.4|9254.9|9260|9258.2|9252.8|9251|753
1671552900000|2022-12-20 16:15:00|9256.3|9254.8|9265.1|9263.6|9271.3|9269.7|9255.9|9254.2|681
1671553200000|2022-12-20 16:20:00|9265|9263.5|9268.8|9267.3|9268.8|9267.3|9262|9260.2|528
1671553500000|2022-12-20 16:25:00|9268.7|9267.2|9272.4|9270.9|9275.4|9273.9|9268.6|9267.1|554
1671553800000|2022-12-20 16:30:00|9272.3|9270.8|9266.3|9264.8|9272.5|9271|9264.7|9263.2|498
1671554100000|2022-12-20 16:35:00|9266.2|9264.7|9266|9264.5|9269|9267.5|9264.1|9262.6|431
1671554400000|2022-12-20 16:40:00|9266.2|9264.7|9268|9266.5|9271.1|9269.6|9261.6|9260.1|749
1671554700000|2022-12-20 16:45:00|9267.8|9266.3|9259.1|9257.6|9268|9266.4|9259|9257.3|579
1671555000000|2022-12-20 16:50:00|9259.2|9257.7|9261.1|9259.6|9264|9262.5|9258.9|9257.4|586
1671555300000|2022-12-20 16:55:00|9261.2|9259.7|9260.2|9258.7|9262.9|9261.4|9259.7|9258.2|492
1671555600000|2022-12-20 17:00:00|9260.1|9258.6|9257.5|9256|9260.7|9259.2|9256.9|9255|449
1671555900000|2022-12-20 17:05:00|9257.3|9255.8|9259.3|9257.8|9262.2|9260.2|9257.1|9255.1|699
1671556200000|2022-12-20 17:10:00|9259.2|9257.7|9264.2|9262.7|9265|9263.2|9256.5|9255|564
1671556500000|2022-12-20 17:15:00|9264.1|9262.6|9266.7|9264.3|9268.2|9266.4|9262.2|9259.8|520
1671556800000|2022-12-20 17:20:00|9266.6|9264.2|9259.6|9258.1|9267.7|9265.7|9258.4|9256.5|512
1671557100000|2022-12-20 17:25:00|9259.8|9258.3|9263.8|9261.4|9264.2|9262.3|9257.3|9255.2|481
1671557400000|2022-12-20 17:30:00|9263.7|9261.3|9265.4|9263.9|9265.4|9263.9|9262.7|9261.1|518
1671557700000|2022-12-20 17:35:00|9265.9|9264.4|9267.8|9266.3|9268.4|9266.9|9265.2|9263.2|415
1671558000000|2022-12-20 17:40:00|9267.7|9266.2|9268.2|9266.7|9268.3|9266.8|9266.1|9264.6|307
1671558300000|2022-12-20 17:45:00|9268.3|9266.8|9268.9|9267.4|9270.4|9268.9|9267.7|9266.2|456
1671558600000|2022-12-20 17:50:00|9268.8|9267.3|9265.4|9263.9|9269.7|9268.2|9265|9262.9|351
1671558900000|2022-12-20 17:55:00|9265.3|9263.8|9267.3|9265.8|9270.3|9268.8|9263.1|9261.6|385
1671559200000|2022-12-20 18:00:00|9267.2|9265.7|9267.1|9265.6|9272.6|9271.1|9266.7|9265.2|435
1671559500000|2022-12-20 18:05:00|9267.2|9265.7|9271.9|9270.4|9271.9|9270.4|9267.1|9265.6|348
1671559800000|2022-12-20 18:10:00|9271.8|9270.3|9274.4|9272.9|9274.4|9272.9|9270.1|9268.1|390
1671560100000|2022-12-20 18:15:00|9274.3|9272.8|9270.4|9268|9274.8|9273.3|9268.8|9266.9|420
1671560400000|2022-12-20 18:20:00|9270.5|9268.1|9270.1|9267.7|9273.6|9271.7|9269|9267.1|446
1671560700000|2022-12-20 18:25:00|9270|9267.6|9271.2|9269.7|9272.2|9270.7|9269.1|9267.3|263
1671561000000|2022-12-20 18:30:00|9271.1|9269.6|9268|9266.5|9272.1|9270.6|9267.7|9265.7|369
1671561300000|2022-12-20 18:35:00|9267.9|9266.4|9267.3|9265.8|9268.2|9266.7|9265.2|9263.7|295
1671561600000|2022-12-20 18:40:00|9267.2|9265.7|9270.1|9268.6|9270.6|9269.1|9267.2|9265.7|306
1671561900000|2022-12-20 18:45:00|9270.2|9268.7|9271.7|9270.2|9272.3|9270.7|9269.6|9267.7|206
1671562200000|2022-12-20 18:50:00|9271.6|9270.1|9273.4|9271|9273.4|9271.2|9270.4|9268.7|272
1671562500000|2022-12-20 18:55:00|9273.5|9271.1|9276.4|9274.9|9277.1|9275.4|9273.1|9271|230
1671562800000|2022-12-20 19:00:00|9276.5|9275|9276.5|9275|9279.9|9278.3|9275.5|9273.5|416
1671563100000|2022-12-20 19:05:00|9276.4|9274.9|9270.6|9269.1|9276.9|9275.4|9269.3|9267.4|323
1671563400000|2022-12-20 19:10:00|9270.5|9269|9269.5|9268|9270.8|9269.3|9268.8|9267|236
1671563700000|2022-12-20 19:15:00|9269.6|9268.1|9269.3|9267.8|9270.5|9268.3|9268.3|9266.2|250
1671564000000|2022-12-20 19:20:00|9269.2|9267.7|9270.9|9269.4|9271.2|9269.6|9269.1|9267.4|169
1671564300000|2022-12-20 19:25:00|9271|9269.5|9271.8|9270.3|9272.2|9270.7|9270.8|9268.6|187
1671564600000|2022-12-20 19:30:00|9271.7|9270.2|9271|9268.6|9272.2|9270.7|9270.3|9268.2|338
1671564900000|2022-12-20 19:35:00|9271.2|9268.8|9270.3|9267.9|9271.4|9269.7|9269.1|9267.3|335
1671565200000|2022-12-20 19:40:00|9269.7|9268.2|9266.8|9265.3|9271|9269|9266.3|9264.8|334
1671565500000|2022-12-20 19:45:00|9266.7|9265.2|9265.4|9263|9266.9|9265.4|9263.6|9261.6|366
1671565800000|2022-12-20 19:50:00|9265.3|9262.9|9264.4|9262.9|9266.2|9264.2|9262.4|9260.3|332
1671566100000|2022-12-20 19:55:00|9265.2|9262.8|9263.4|9261.9|9266.8|9265|9262.7|9261.2|339
1671566400000|2022-12-20 20:00:00|9263.6|9262.1|9267|9264.6|9268.6|9267.1|9263.4|9261.9|365
1671566700000|2022-12-20 20:05:00|9266.8|9265.3|9268.4|9266|9269.9|9268|9266.8|9264.8|283
1671567000000|2022-12-20 20:10:00|9268.5|9266.1|9266.7|9264.3|9268.8|9266.6|9265.8|9263.7|360
1671567300000|2022-12-20 20:15:00|9266.8|9264.4|9266.7|9265.2|9267.2|9265.7|9265.7|9264.2|318
1671567600000|2022-12-20 20:20:00|9266.6|9265.1|9266.9|9264.5|9268.5|9267|9264.9|9263.2|269
1671567900000|2022-12-20 20:25:00|9266.8|9264.4|9264.3|9262.8|9266.8|9264.7|9264|9262.1|262
1671568200000|2022-12-20 20:30:00|9264.4|9262.9|9265.2|9263.7|9265.9|9264.2|9263.1|9261.6|324
1671568500000|2022-12-20 20:35:00|9265.3|9263.8|9263.4|9261.9|9265.6|9264.1|9263.3|9261.8|263
1671568800000|2022-12-20 20:40:00|9263.3|9261.8|9264.9|9263.4|9265.6|9264.1|9262.7|9261.2|225
1671569100000|2022-12-20 20:45:00|9265|9263.5|9266.8|9265.3|9267.8|9266|9264.3|9262.6|287
1671569400000|2022-12-20 20:50:00|9267|9265.5|9266.8|9265.3|9268.3|9266.5|9265.7|9264.2|315
1671569700000|2022-12-20 20:55:00|9267|9265.5|9270.7|9269.2|9271.4|9269.8|9266.5|9264.9|326
1671570000000|2022-12-20 21:00:00|9271|9269.5|9267.6|9266.1|9271.3|9269.8|9266.9|9264.9|331
1671570300000|2022-12-20 21:05:00|9267.5|9266|9267.6|9265.2|9268.4|9266.4|9266.4|9264.5|234
1671570600000|2022-12-20 21:10:00|9267.7|9265.3|9266.6|9264.2|9268.2|9265.8|9265.7|9263.3|275
1671570900000|2022-12-20 21:15:00|9266.5|9264.1|9266.6|9264.2|9267.1|9264.8|9265.7|9263.6|163
1671571200000|2022-12-20 21:20:00|9266.7|9264.3|9266.3|9263.9|9267.9|9265.7|9265.8|9263.9|143
1671571500000|2022-12-20 21:25:00|9266.4|9264|9262.9|9260.5|9266.5|9264.4|9261.9|9259.6|152
1671571800000|2022-12-20 21:30:00|9262.6|9260.2|9263.7|9261.3|9263.8|9261.9|9262.5|9260.1|188
1671572100000|2022-12-20 21:35:00|9263.6|9261.2|9263.6|9261.2|9263.7|9261.6|9262.9|9260.7|156
1671572400000|2022-12-20 21:40:00|9263.5|9261.1|9264.8|9262.4|9265.3|9262.9|9263.2|9261.1|164
1671572700000|2022-12-20 21:45:00|9264.7|9262.3|9262.4|9260|9264.8|9262.4|9262.3|9259.9|117
1671573000000|2022-12-20 21:50:00|9262.8|9260.4|9261.5|9259.1|9262.8|9260.4|9261.4|9259|157
1671573300000|2022-12-20 21:55:00|9261.4|9259|9262|9257|9265.6|9262.5|9261.4|9256.7|500
1671573600000|2022-12-20 22:00:00|9264.3|9259.3|9267.8|9262.8|9267.8|9262.8|9264.1|9259.1|52
1671573900000|2022-12-20 22:05:00|9267.3|9262.3|9266.9|9261.9|9267.5|9262.5|9265.4|9260.4|55
1671574200000|2022-12-20 22:10:00|9264.9|9259.9|9266.1|9261.1|9266.3|9261.3|9264.9|9259.9|23
1671574500000|2022-12-20 22:15:00|9266.6|9261.6|9266.2|9261.2|9267.4|9262.4|9265.3|9260.3|98
1671574800000|2022-12-20 22:20:00|9266|9261|9265.8|9260.8|9266.2|9261.2|9265.1|9260.1|54
1671575100000|2022-12-20 22:25:00|9265.9|9260.9|9265.8|9260.8|9266.3|9261.3|9264.7|9259.7|35
1671575400000|2022-12-20 22:30:00|9265.6|9260.6|9264.7|9259.7|9266.4|9261.4|9263.3|9258.3|129
1671575700000|2022-12-20 22:35:00|9265.1|9260.1|9263.9|9258.9|9265.5|9260.5|9262.7|9257.7|86
1671576000000|2022-12-20 22:40:00|9264|9259|9266.1|9261.1|9268.5|9263.5|9263.7|9258.7|89
1671576300000|2022-12-20 22:45:00|9265.6|9260.6|9266.1|9261.1|9266.4|9261.4|9263|9258|99
1671576600000|2022-12-20 22:50:00|9266|9261|9267.3|9262.3|9268.7|9263.7|9264.5|9259.5|85
1671576900000|2022-12-20 22:55:00|9267.2|9262.2|9270|9265|9270.6|9265.6|9263.5|9258.5|122
1671577200000|2022-12-20 23:00:00|9269.9|9264.9|9263.5|9258.8|9269.9|9264.9|9261.2|9256.2|235
1671577500000|2022-12-20 23:05:00|9263.4|9258.7|9264.6|9259.6|9265.2|9261|9263.2|9258.6|138
1671577800000|2022-12-20 23:10:00|9263.5|9260.7|9263.2|9259.9|9264.5|9260.7|9262.2|9258.6|189
1671578100000|2022-12-20 23:15:00|9264.1|9259.1|9263.1|9260.1|9264.1|9260.5|9262.5|9259.1|1041
1671578400000|2022-12-20 23:20:00|9263.2|9260|9263.7|9261.3|9264.6|9261.8|9262.6|9259.8|976
1671578700000|2022-12-20 23:25:00|9263.8|9261.4|9262.7|9260.3|9264.1|9261.7|9262.2|9259.8|444
1671579000000|2022-12-20 23:30:00|9262.8|9260.4|9263|9260.6|9263.7|9261.3|9262.3|9259.9|318
1671579300000|2022-12-20 23:35:00|9263.1|9260.7|9263.7|9261.3|9263.9|9261.5|9262.5|9260.1|286
1671579600000|2022-12-20 23:40:00|9263.8|9261.4|9264.7|9262.3|9264.8|9262.4|9263.1|9260.7|220
1671579900000|2022-12-20 23:45:00|9264.8|9262.4|9265.1|9262.7|9265.3|9262.9|9264.5|9262.1|340
1671580200000|2022-12-20 23:50:00|9265.2|9262.8|9265.2|9262.8|9266.9|9264.5|9263.8|9261.4|386
1671580500000|2022-12-20 23:55:00|9265.3|9262.9|9265.1|9262.7|9265.6|9263.2|9264.8|9262.1|321
1671580800000|2022-12-21 00:00:00|9265|9262.6|9263.1|9260.7|9267|9264.6|9262.9|9260.5|678
1671581100000|2022-12-21 00:05:00|9263|9260.6|9265|9262.6|9265.2|9262.8|9263|9260.6|401
1671581400000|2022-12-21 00:10:00|9264.9|9262.5|9265.2|9262.8|9265.4|9263|9264.7|9262.3|215
1671581700000|2022-12-21 00:15:00|9265.3|9262.9|9266.6|9264.2|9266.8|9264.4|9265|9262.6|219
1671582000000|2022-12-21 00:20:00|9266.5|9264.1|9266.7|9264.3|9266.9|9264.5|9266.3|9263.9|141
1671582300000|2022-12-21 00:25:00|9266.8|9264.4|9267|9264.6|9267.2|9265.2|9265.8|9263.4|167
1671582600000|2022-12-21 00:30:00|9267.1|9264.7|9269.9|9267.5|9271.6|9269.2|9267|9264.6|373
1671582900000|2022-12-21 00:35:00|9270|9267.6|9267.2|9264.8|9271|9268.6|9267.1|9264.7|572
1671583200000|2022-12-21 00:40:00|9267.1|9264.7|9267.9|9265.5|9268.3|9265.9|9266|9263.6|527
1671583500000|2022-12-21 00:45:00|9268|9265.6|9268.9|9266.5|9269.3|9266.9|9266.8|9264.4|419
1671583800000|2022-12-21 00:50:00|9268.7|9266.3|9271.2|9268.8|9271.7|9269.5|9268.7|9266.3|439
1671584100000|2022-12-21 00:55:00|9271.3|9268.9|9270.6|9268.2|9272.3|9269.9|9269|9266.6|319
1671584400000|2022-12-21 01:00:00|9270.5|9268.1|9273|9270.6|9273|9270.6|9269|9266.6|518
1671584700000|2022-12-21 01:05:00|9273.2|9270.8|9271.7|9269.3|9274.5|9272.1|9271.1|9269|481
1671585000000|2022-12-21 01:10:00|9271.5|9269.1|9268.8|9266.4|9271.6|9269.2|9266.6|9264.2|638
1671585300000|2022-12-21 01:15:00|9268.9|9266.5|9268.6|9266.2|9269.1|9266.7|9266.7|9264.3|416
1671585600000|2022-12-21 01:20:00|9268.5|9266.1|9270.2|9267.8|9270.3|9267.9|9267.9|9265.5|375
1671585900000|2022-12-21 01:25:00|9270.1|9267.7|9273.6|9271.2|9273.6|9271.2|9268.7|9266.3|478
1671586200000|2022-12-21 01:30:00|9273.9|9271.5|9274.6|9272.2|9276.9|9274.5|9272.7|9270.3|694
1671586500000|2022-12-21 01:35:00|9274.3|9271.9|9276.9|9274.5|9277.9|9275.5|9273.6|9271.2|462
1671586800000|2022-12-21 01:40:00|9276.7|9274.3|9282.3|9279.9|9282.8|9280.4|9275.4|9273|507
1671587100000|2022-12-21 01:45:00|9282.4|9280|9281.5|9279.1|9282.4|9280|9279.8|9277.4|519
1671587400000|2022-12-21 01:50:00|9281.4|9279|9279.7|9277.3|9281.6|9279.2|9279|9276.6|337
1671587700000|2022-12-21 01:55:00|9279.6|9277.2|9278.7|9276.3|9281.7|9279.3|9278.6|9276.2|328
1671588000000|2022-12-21 02:00:00|9278.6|9276.2|9278|9275.6|9280.8|9278.7|9277.6|9275.2|361
1671588300000|2022-12-21 02:05:00|9278.1|9275.7|9279.3|9276.9|9279.7|9277.6|9277.4|9275|319
1671588600000|2022-12-21 02:10:00|9278.9|9276.5|9276.9|9274.5|9278.9|9276.5|9276.4|9274|308
1671588900000|2022-12-21 02:15:00|9277|9274.6|9276.8|9274.4|9278|9275.6|9276|9274.1|306
1671589200000|2022-12-21 02:20:00|9276.9|9274.5|9276|9273.6|9277.7|9275.9|9275.1|9273.2|268
1671589500000|2022-12-21 02:25:00|9276.1|9273.7|9276.7|9274.3|9277.3|9274.9|9274.8|9272.4|291
1671589800000|2022-12-21 02:30:00|9276.6|9274.2|9280.1|9277.7|9280.6|9278.2|9276.5|9274.1|227
1671590100000|2022-12-21 02:35:00|9280.2|9277.8|9280.9|9278.5|9281.3|9278.9|9280.2|9277.8|152
1671590400000|2022-12-21 02:40:00|9281.3|9278.9|9281.9|9279.5|9281.9|9279.8|9280.4|9278|327
1671590700000|2022-12-21 02:45:00|9282|9279.6|9280.2|9278.7|9282|9279.9|9279.9|9278|261
1671591000000|2022-12-21 02:50:00|9280.3|9278.8|9277.3|9275.8|9280.9|9278.9|9276.8|9274.4|237
1671591300000|2022-12-21 02:55:00|9277.4|9275.9|9279.2|9276.8|9279.5|9277.3|9276.9|9274.9|306
1671591600000|2022-12-21 03:00:00|9279.4|9277|9279.4|9277|9279.8|9277.5|9278.1|9275.7|209
1671591900000|2022-12-21 03:05:00|9279.5|9277.1|9278.2|9275.8|9280.1|9278.2|9278.1|9275.7|326
1671592200000|2022-12-21 03:10:00|9278.3|9275.9|9277.9|9275.5|9278.5|9276.1|9276.4|9274|231
1671592500000|2022-12-21 03:15:00|9277.8|9275.4|9278.7|9276.3|9279.7|9277.3|9277.8|9275.4|185
1671592800000|2022-12-21 03:20:00|9278.8|9276.4|9279.7|9277.3|9279.8|9277.4|9277.5|9275.1|330
1671593100000|2022-12-21 03:25:00|9279.8|9277.4|9280.5|9278.1|9281.6|9279.2|9279.2|9277.1|284
1671593400000|2022-12-21 03:30:00|9280.7|9278.3|9280.1|9277.7|9281.9|9279.5|9279.5|9277.1|225
1671593700000|2022-12-21 03:35:00|9280|9277.6|9281.6|9279.2|9282.1|9279.7|9279.8|9277.4|201
1671594000000|2022-12-21 03:40:00|9281.7|9279.3|9280.1|9277.7|9282.3|9279.9|9279.7|9277.3|192
1671594300000|2022-12-21 03:45:00|9280.2|9277.8|9280.6|9278.2|9280.8|9278.4|9279.5|9277.1|199
1671594600000|2022-12-21 03:50:00|9280.5|9278.1|9280.6|9278.2|9281.4|9279.4|9280.1|9278|151
1671594900000|2022-12-21 03:55:00|9280.5|9278.1|9278.8|9276.4|9281.2|9278.8|9278.7|9276.3|168
1671595200000|2022-12-21 04:00:00|9278.7|9276.3|9279.5|9277.1|9279.9|9277.9|9278.6|9276.2|163
1671595500000|2022-12-21 04:05:00|9279.3|9276.9|9279.1|9276.7|9279.6|9277.2|9278.8|9276.4|159
1671595800000|2022-12-21 04:10:00|9279.2|9276.8|9282.1|9279.7|9282.8|9280.5|9279.1|9276.7|274
1671596100000|2022-12-21 04:15:00|9282.2|9279.8|9282.1|9279.7|9283.5|9281.1|9281.7|9279.3|189
1671596400000|2022-12-21 04:20:00|9282.3|9279.9|9281.8|9279.4|9282.9|9280.5|9281.8|9279.4|157
1671596700000|2022-12-21 04:25:00|9281.7|9279.3|9284.4|9282|9284.5|9282.3|9281.7|9279.3|166
1671597000000|2022-12-21 04:30:00|9284.3|9281.9|9283.8|9281.4|9285.2|9282.8|9283.7|9281.3|175
1671597300000|2022-12-21 04:35:00|9283.9|9281.5|9285.7|9283.3|9286.4|9284|9283.7|9281.3|212
1671597600000|2022-12-21 04:40:00|9285.6|9283.2|9286.7|9284.3|9287.8|9285.4|9285|9282.6|216
1671597900000|2022-12-21 04:45:00|9286.8|9284.4|9287.7|9285.3|9287.7|9285.3|9286.1|9283.7|156
1671598200000|2022-12-21 04:50:00|9287.6|9285.2|9287.5|9285.1|9288|9286.1|9286.6|9284.2|151
1671598500000|2022-12-21 04:55:00|9287.4|9285|9286.9|9284.5|9287.7|9285.3|9286|9283.6|133
1671598800000|2022-12-21 05:00:00|9287|9284.6|9286.4|9284|9287.7|9285.6|9285.4|9283|125
1671599100000|2022-12-21 05:05:00|9286.5|9284.1|9284.9|9282.5|9286.5|9284.1|9284.7|9282.3|129
1671599400000|2022-12-21 05:10:00|9285|9282.6|9285.4|9283|9285.4|9283|9284.6|9282.2|181
1671599700000|2022-12-21 05:15:00|9286.5|9284.1|9286.7|9284.3|9288.4|9286|9286.4|9284|221
1671600000000|2022-12-21 05:20:00|9286.9|9284.5|9287.1|9284.7|9287.4|9285|9286.3|9283.9|168
1671600300000|2022-12-21 05:25:00|9287.2|9284.8|9287.1|9284.7|9287.5|9285.1|9286.4|9284.4|147
1671600600000|2022-12-21 05:30:00|9287.2|9284.8|9288.4|9286|9288.7|9286.3|9286.9|9284.5|197
1671600900000|2022-12-21 05:35:00|9288.5|9286.1|9287.9|9285.5|9288.5|9286.1|9287.2|9284.8|170
1671601200000|2022-12-21 05:40:00|9288.1|9285.7|9287.5|9285.1|9288.3|9286.1|9286.8|9284.6|132
1671601500000|2022-12-21 05:45:00|9287.6|9285.2|9287.4|9285|9288.5|9286.1|9287.3|9284.9|182
1671601800000|2022-12-21 05:50:00|9287.3|9284.9|9287.8|9285.4|9287.9|9285.5|9287|9284.6|129
1671602100000|2022-12-21 05:55:00|9287.7|9285.3|9284.4|9282|9288|9285.6|9284|9281.6|281
1671602400000|2022-12-21 06:00:00|9284.3|9281.9|9284.2|9281.8|9285|9283|9283.8|9281.4|195
1671602700000|2022-12-21 06:05:00|9284.5|9282.1|9285.3|9282.9|9286|9283.6|9284.2|9281.8|241
1671603000000|2022-12-21 06:10:00|9285.1|9282.7|9286.7|9284.3|9287.9|9285.5|9285.1|9282.7|219
1671603300000|2022-12-21 06:15:00|9286.6|9284.2|9287|9284.6|9287.6|9285.2|9285.6|9283.2|181
1671603600000|2022-12-21 06:20:00|9286.9|9284.5|9286.1|9283.7|9287.4|9285|9285.8|9283.4|228
1671603900000|2022-12-21 06:25:00|9286.2|9283.8|9285.2|9282.8|9286.5|9284.1|9283.7|9281.3|271
1671604200000|2022-12-21 06:30:00|9285|9282.6|9285.6|9283.2|9286.1|9284.1|9284.4|9282.4|281
1671604500000|2022-12-21 06:35:00|9285.5|9283.1|9284.7|9282.3|9285.6|9283.2|9283.5|9281.5|306
1671604800000|2022-12-21 06:40:00|9284.8|9282.4|9285.3|9282.9|9287|9285|9284.3|9282.4|275
1671605100000|2022-12-21 06:45:00|9285.6|9283.2|9286.5|9285|9288.4|9286.6|9285.2|9282.8|300
1671605400000|2022-12-21 06:50:00|9286.3|9284.8|9286.6|9284.2|9288|9285.6|9285.1|9283.1|366
1671605700000|2022-12-21 06:55:00|9286.8|9284.4|9288.4|9286|9288.5|9286.5|9286.1|9283.7|261
1671606000000|2022-12-21 07:00:00|9289.2|9286.8|9286.4|9284|9290.7|9288.3|9285.7|9283.8|242
1671606300000|2022-12-21 07:05:00|9286.5|9284.1|9283.9|9281.5|9286.7|9284.3|9279.5|9277.9|451
1671606600000|2022-12-21 07:10:00|9284|9281.6|9282.6|9280.2|9284.5|9282.1|9280.5|9278.3|365
1671606900000|2022-12-21 07:15:00|9282.4|9280|9280.8|9278.4|9284.7|9282.7|9280.4|9278|495
1671607200000|2022-12-21 07:20:00|9280.7|9278.3|9277.4|9275|9281.6|9279.2|9277.2|9274.8|260
1671607500000|2022-12-21 07:25:00|9277.5|9275.1|9271.1|9269.6|9278.6|9276.2|9270.9|9269.4|401
1671607800000|2022-12-21 07:30:00|9271.3|9269.8|9269.9|9268.4|9271.4|9269.9|9266.4|9264.9|441
1671608100000|2022-12-21 07:35:00|9269.7|9268.2|9269.2|9266.8|9270.7|9268.6|9267.9|9265.5|336
1671608400000|2022-12-21 07:40:00|9269.4|9267|9270.2|9268.7|9271.5|9269.7|9267.7|9265.3|312
1671608700000|2022-12-21 07:45:00|9270.1|9268.6|9270|9267.6|9272.1|9270.2|9269|9266.6|353
1671609000000|2022-12-21 07:50:00|9269.3|9267.8|9268.3|9265.9|9269.9|9267.8|9267.2|9264.8|341
1671609300000|2022-12-21 07:55:00|9268.4|9266|9266.3|9263.9|9270.1|9268.1|9265.4|9263.6|360
1671609600000|2022-12-21 08:00:00|9265.2|9263.7|9268.3|9266.8|9268.9|9267|9262.7|9260.9|499
1671609900000|2022-12-21 08:05:00|9268.4|9266.9|9271.2|9269.7|9271.6|9270.1|9267.7|9266.2|357
1671610200000|2022-12-21 08:10:00|9271.1|9269.6|9262.9|9261.4|9272.7|9270.9|9262.1|9260|487
1671610500000|2022-12-21 08:15:00|9262.8|9261.3|9265|9263.5|9265.1|9263.6|9255.5|9254|445
1671610800000|2022-12-21 08:20:00|9265.2|9263.7|9264.3|9262.8|9267.5|9266|9263|9261.3|504
1671611100000|2022-12-21 08:25:00|9264.6|9263.1|9266.3|9264.8|9267.1|9265.6|9260.7|9259.2|545
1671611400000|2022-12-21 08:30:00|9266.2|9264.7|9267.2|9265.7|9271|9269.5|9265.6|9263.7|594
1671611700000|2022-12-21 08:35:00|9266.7|9265.2|9264.4|9262.9|9267.5|9266|9262.2|9260.7|437
1671612000000|2022-12-21 08:40:00|9264.5|9263|9263.8|9262.3|9265.2|9263.4|9260.2|9258.7|455
1671612300000|2022-12-21 08:45:00|9264.1|9262.6|9259|9257.5|9264.6|9262.8|9258.3|9256.8|474
1671612600000|2022-12-21 08:50:00|9258.9|9257.4|9258.6|9257.1|9260.1|9258.6|9254.7|9253.2|530
1671612900000|2022-12-21 08:55:00|9258.7|9257.2|9255.5|9254|9259.4|9257.9|9252.4|9250.9|469
1671613200000|2022-12-21 09:00:00|9255.3|9253.8|9260.4|9258.9|9260.9|9259.1|9253.4|9251.5|592
1671613500000|2022-12-21 09:05:00|9260.5|9259|9258.2|9256.7|9261.3|9259.8|9257.1|9255.3|505
1671613800000|2022-12-21 09:10:00|9258.3|9256.8|9259|9257.5|9260.8|9259.1|9257.4|9255.7|471
1671614100000|2022-12-21 09:15:00|9258.9|9257.4|9260.6|9259.1|9263.8|9261.8|9258.6|9257.1|483
1671614400000|2022-12-21 09:20:00|9260.9|9259.4|9265.3|9263.8|9265.4|9263.9|9259.2|9257.3|489
1671614700000|2022-12-21 09:25:00|9265.1|9263.6|9261.3|9259.8|9265.4|9263.9|9261.2|9259.7|320
1671615000000|2022-12-21 09:30:00|9261.4|9259.9|9259.3|9256.9|9263.9|9262.4|9258|9256.3|407
1671615300000|2022-12-21 09:35:00|9258.9|9257.4|9259.5|9257.1|9260.8|9258.4|9255.6|9253.8|527
1671615600000|2022-12-21 09:40:00|9259.4|9257|9268|9266.5|9268|9266.5|9255|9253.1|522
1671615900000|2022-12-21 09:45:00|9268.1|9266.6|9268.7|9267.2|9269.5|9267.5|9264.2|9262.1|484
1671616200000|2022-12-21 09:50:00|9268.6|9267.1|9265.1|9263.6|9268.6|9267.1|9260.4|9258.9|516
1671616500000|2022-12-21 09:55:00|9265|9263.5|9264|9262.5|9265.2|9263.7|9262.5|9261|410
1671616800000|2022-12-21 10:00:00|9264.1|9262.6|9262.5|9260.1|9264.8|9263.3|9260.9|9258.8|363
1671617100000|2022-12-21 10:05:00|9262.4|9260|9266|9264.5|9266.4|9264.8|9262.4|9260|384
1671617400000|2022-12-21 10:10:00|9265.9|9264.4|9265.1|9262.7|9267.1|9265.2|9263.8|9262|340
1671617700000|2022-12-21 10:15:00|9265.3|9262.9|9264.3|9262.8|9267.2|9265.4|9263.9|9262.3|352
1671618000000|2022-12-21 10:20:00|9263.6|9262.1|9263.6|9262.1|9264|9262.3|9259.9|9257.6|411
1671618300000|2022-12-21 10:25:00|9263.7|9262.2|9259.6|9257.2|9263.9|9262.4|9258.9|9257|367
1671618600000|2022-12-21 10:30:00|9258.9|9257.4|9262.6|9260.2|9263.6|9261.6|9258.4|9256.6|377
1671618900000|2022-12-21 10:35:00|9262.7|9260.3|9269.7|9267.3|9270.2|9268.3|9262.2|9260.3|380
1671619200000|2022-12-21 10:40:00|9269.2|9266.8|9268.5|9267|9269.3|9267.4|9265.5|9263.6|370
1671619500000|2022-12-21 10:45:00|9268.8|9267.3|9269|9266.6|9272|9269.8|9267.1|9265.2|392
1671619800000|2022-12-21 10:50:00|9268.4|9266.9|9270.6|9268.2|9272.2|9270.7|9267.7|9266|314
1671620100000|2022-12-21 10:55:00|9270.5|9268.1|9269.5|9268|9272.5|9271|9268.7|9266.7|419
1671620400000|2022-12-21 11:00:00|9269.6|9268.1|9264.7|9262.3|9271.7|9269.5|9264.6|9262.2|407
1671620700000|2022-12-21 11:05:00|9264.6|9262.2|9265.5|9264|9266.2|9264.3|9262|9259.6|343
1671621000000|2022-12-21 11:10:00|9265.4|9263.9|9266.5|9265|9268.3|9266.4|9262|9260|365
1671621300000|2022-12-21 11:15:00|9266.4|9264.9|9261.5|9259.1|9266.8|9264.9|9260.1|9258.3|407
1671621600000|2022-12-21 11:20:00|9261.1|9258.7|9263.3|9260.9|9263.6|9261.8|9258.6|9256.2|495
1671621900000|2022-12-21 11:25:00|9263.2|9260.8|9264.3|9262.8|9267.3|9265.4|9263.2|9260.8|419
1671622200000|2022-12-21 11:30:00|9264.7|9262.3|9266.1|9263.7|9268|9265.6|9263.6|9261.6|405
1671622500000|2022-12-21 11:35:00|9266.2|9263.8|9264.3|9261.9|9266.5|9264.9|9263.4|9261|472
1671622800000|2022-12-21 11:40:00|9264.2|9261.8|9262.8|9261.3|9266.1|9264.6|9262.5|9260.5|394
1671623100000|2022-12-21 11:45:00|9262.9|9261.4|9261.4|9259|9265.3|9263.5|9260|9257.7|430
1671623400000|2022-12-21 11:50:00|9261.5|9259.1|9260.9|9258.5|9263.6|9261.6|9260.6|9258.2|435
1671623700000|2022-12-21 11:55:00|9260.8|9258.4|9265.1|9262.7|9266.1|9264.6|9258.4|9256.4|433
1671624000000|2022-12-21 12:00:00|9264.6|9263.1|9263.7|9262.2|9265.8|9264.3|9262.6|9261.1|297
1671624300000|2022-12-21 12:05:00|9263.9|9262.4|9266.7|9265.2|9268.2|9266.3|9262.2|9260.3|334
1671624600000|2022-12-21 12:10:00|9266.6|9265.1|9270.6|9269.1|9272.1|9270.1|9266.1|9264.4|373
1671624900000|2022-12-21 12:15:00|9270.5|9269|9274.6|9272.2|9275|9272.6|9269|9266.9|436
1671625200000|2022-12-21 12:20:00|9274.7|9272.3|9271|9268.6|9275.3|9273.3|9270.1|9268.1|379
1671625500000|2022-12-21 12:25:00|9270.6|9269.1|9263.2|9260.8|9271.9|9270|9262.2|9260.7|376
1671625800000|2022-12-21 12:30:00|9263.1|9260.7|9260.5|9258.1|9264.3|9262.4|9260.1|9258.1|396
1671626100000|2022-12-21 12:35:00|9259.7|9258.2|9255.9|9254.4|9259.9|9258.3|9255.6|9254.1|508
1671626400000|2022-12-21 12:40:00|9255.8|9254.3|9254.9|9252.5|9256.8|9255.1|9253.4|9251.8|436
1671626700000|2022-12-21 12:45:00|9254.4|9252.9|9253.1|9250.7|9256.6|9254.8|9248.4|9246.5|525
1671627000000|2022-12-21 12:50:00|9253|9250.6|9254.8|9252.4|9255.8|9253.9|9253|9250.6|423
1671627300000|2022-12-21 12:55:00|9254.7|9252.3|9248.5|9247|9255.5|9253.1|9247.4|9245.4|534
1671627600000|2022-12-21 13:00:00|9248.3|9246.8|9248|9246.5|9251|9249.2|9247.5|9245.6|591
1671627900000|2022-12-21 13:05:00|9247.9|9246.4|9244.7|9243.2|9249.6|9247.7|9244.2|9242.5|565
1671628200000|2022-12-21 13:10:00|9244.8|9243.3|9248.8|9247.3|9249.6|9248.1|9244.5|9243|623
1671628500000|2022-12-21 13:15:00|9248.6|9247.1|9248.8|9247.3|9250|9248.5|9246.3|9244.5|533
1671628800000|2022-12-21 13:20:00|9249|9247.5|9247.4|9245|9249.3|9247.8|9245.5|9244|505
1671629100000|2022-12-21 13:25:00|9247.5|9245.1|9249.8|9247.4|9250.2|9248.6|9245.7|9243.3|473
1671629400000|2022-12-21 13:30:00|9249.9|9247.5|9246.9|9244.5|9251.9|9249.5|9244.2|9242.1|612
1671629700000|2022-12-21 13:35:00|9247|9244.6|9242.6|9241.1|9247.3|9245.5|9241.8|9240.3|586
1671630000000|2022-12-21 13:40:00|9242.7|9241.2|9241.9|9239.5|9243.4|9241.9|9239.6|9238.1|589
1671630300000|2022-12-21 13:45:00|9242|9239.6|9246.4|9244.9|9247.2|9245.5|9240.6|9238.7|557
1671630600000|2022-12-21 13:50:00|9246.7|9245.2|9247.4|9245.9|9248.9|9247.4|9246.1|9244.6|405
1671630900000|2022-12-21 13:55:00|9247.5|9246|9250.4|9248|9253.7|9251.7|9247.5|9246|626
1671631200000|2022-12-21 14:00:00|9250.5|9248.1|9254.9|9253.4|9255.1|9253.6|9250.1|9247.9|662
1671631500000|2022-12-21 14:05:00|9255|9253.5|9265.2|9263.7|9266.2|9264.2|9254.5|9253|702
1671631800000|2022-12-21 14:10:00|9265.1|9263.6|9264.7|9263.2|9265.5|9264|9261.7|9260.2|768
1671632100000|2022-12-21 14:15:00|9264.6|9263.1|9265.1|9263.6|9265.4|9263.9|9263.5|9261.6|596
1671632400000|2022-12-21 14:20:00|9265.4|9263.9|9273.3|9271.8|9273.8|9272.3|9263.7|9261.9|627
1671632700000|2022-12-21 14:25:00|9273.5|9272|9271.2|9269.7|9277.8|9276.3|9266.8|9265|740
1671633000000|2022-12-21 14:30:00|9271.1|9269.6|9277.8|9276.3|9278.3|9276.8|9269.6|9268.1|742
1671633300000|2022-12-21 14:35:00|9277.6|9276.1|9269.1|9267.6|9278.4|9276.9|9265.3|9263.7|867
1671633600000|2022-12-21 14:40:00|9269|9267.5|9274.9|9273.4|9275.6|9273.8|9268.9|9267|742
1671633900000|2022-12-21 14:45:00|9274.8|9273.3|9271.5|9270|9275.9|9274.4|9270.3|9268.2|713
1671634200000|2022-12-21 14:50:00|9271.4|9269.9|9265.8|9263.4|9273.9|9272.4|9262.6|9261.1|663
1671634500000|2022-12-21 14:55:00|9265.6|9263.2|9272.4|9269|9273.3|9271.2|9264.2|9262.2|566
1671634800000|2022-12-21 15:00:00|9271.9|9269.1|9269.3|9267.8|9278.1|9275|9266.9|9265.2|1087
1671635100000|2022-12-21 15:05:00|9269|9267.5|9269.7|9268.2|9271.1|9269.5|9267|9265.2|719
1671635400000|2022-12-21 15:10:00|9269.6|9268.1|9265.6|9264.1|9274.2|9272.7|9263.3|9261.4|803
1671635700000|2022-12-21 15:15:00|9266.3|9263.9|9263.3|9260.9|9272.5|9270.6|9262.9|9260.6|775
1671636000000|2022-12-21 15:20:00|9263.4|9261|9258.1|9256.6|9263.8|9261.8|9258|9256.5|423
1671636300000|2022-12-21 15:25:00|9258.2|9256.7|9259|9257.5|9259.5|9258|9254.9|9253.3|431
1671636600000|2022-12-21 15:30:00|9259.1|9257.6|9249.8|9248.3|9259.1|9257.6|9248.4|9246.3|520
1671636900000|2022-12-21 15:35:00|9249|9247.5|9242.2|9240.7|9250.3|9248.5|9240.8|9238.4|611
1671637200000|2022-12-21 15:40:00|9242.1|9240.6|9246.6|9245.1|9248.5|9247|9241.3|9239.5|572
1671637500000|2022-12-21 15:45:00|9246.7|9245.2|9251.9|9249.5|9254.4|9252.3|9241.8|9240.3|696
1671637800000|2022-12-21 15:50:00|9251.8|9249.4|9263.6|9262.1|9267.4|9265|9251|9249|846
1671638100000|2022-12-21 15:55:00|9263.5|9262|9264.1|9262.6|9265.6|9264.1|9260.6|9259.1|794
1671638400000|2022-12-21 16:00:00|9263.5|9262|9264.8|9263.3|9267.6|9266.1|9262.4|9260.7|681
1671638700000|2022-12-21 16:05:00|9265.1|9263.6|9269|9267.5|9271.7|9270.2|9261.5|9260|607
1671639000000|2022-12-21 16:10:00|9268.6|9267.1|9267.8|9265.4|9269.3|9267.7|9261.9|9260.4|657
1671639300000|2022-12-21 16:15:00|9267.3|9265.8|9267.9|9265.5|9270.2|9268.4|9265.8|9263.9|585
1671639600000|2022-12-21 16:20:00|9267|9265.2|9263.4|9261.9|9268.4|9266.6|9262.8|9261.3|619
1671639900000|2022-12-21 16:25:00|9263.3|9261.8|9265.3|9263.8|9266.5|9264.7|9263.2|9261.3|356
1671640200000|2022-12-21 16:30:00|9265.1|9263.6|9265.9|9264.4|9266.6|9264.6|9264.3|9262.6|489
1671640500000|2022-12-21 16:35:00|9266|9264.5|9269.5|9267.1|9273.3|9271.6|9266|9264.1|550
1671640800000|2022-12-21 16:40:00|9269.4|9267|9267.4|9265.9|9269.6|9267.9|9267.2|9265.7|450
1671641100000|2022-12-21 16:45:00|9267.3|9265.8|9273|9271.5|9274.5|9273|9265.7|9263.8|513
1671641400000|2022-12-21 16:50:00|9272.7|9271.2|9277.2|9274.8|9278.2|9276.2|9271.7|9269.9|697
1671641700000|2022-12-21 16:55:00|9277.3|9274.9|9277.8|9276.3|9278.6|9277.1|9274.2|9272.4|560
1671642000000|2022-12-21 17:00:00|9277.7|9276.2|9278.4|9276.9|9278.9|9276.9|9275.8|9274.3|506
1671642300000|2022-12-21 17:05:00|9278.5|9277|9280.9|9279.4|9282.9|9280.9|9276|9274|439
1671642600000|2022-12-21 17:10:00|9280.8|9279.3|9280.9|9278.5|9282.6|9280.8|9279.1|9277.4|398
1671642900000|2022-12-21 17:15:00|9281|9278.6|9275.4|9273.9|9282.3|9280.3|9275.1|9273.6|357
1671643200000|2022-12-21 17:20:00|9275.3|9273.8|9273.1|9271.6|9275.8|9274.3|9272.5|9271|386
1671643500000|2022-12-21 17:25:00|9273.4|9271.9|9274.8|9273.3|9276.2|9274.7|9273|9271.3|390
1671643800000|2022-12-21 17:30:00|9274.7|9273.2|9272.6|9271.1|9276|9274.5|9272.5|9270.8|399
1671644100000|2022-12-21 17:35:00|9272.7|9271.2|9272.1|9270.6|9274.1|9272.4|9269.7|9268.2|416
1671644400000|2022-12-21 17:40:00|9272.2|9270.7|9272.2|9270.7|9273.6|9272|9271.2|9269.5|328
1671644700000|2022-12-21 17:45:00|9272.3|9270.8|9272.4|9270.9|9273.5|9271.6|9270.4|9268.9|298
1671645000000|2022-12-21 17:50:00|9272.3|9270.8|9271.9|9270.4|9273.1|9271.6|9271|9269.5|340
1671645300000|2022-12-21 17:55:00|9271.8|9270.3|9271.7|9270.2|9273.2|9271.3|9270.8|9269.3|294
1671645600000|2022-12-21 18:00:00|9271.6|9270.1|9266.5|9265|9273.4|9271.9|9265.8|9264.3|402
1671645900000|2022-12-21 18:05:00|9266.4|9264.9|9269|9266.6|9270.2|9268.7|9266.4|9264.9|346
1671646200000|2022-12-21 18:10:00|9269.2|9266.8|9272|9270.5|9274.1|9272.6|9268.7|9266.5|368
1671646500000|2022-12-21 18:15:00|9272.1|9270.6|9274.9|9273.4|9275.5|9274|9270|9268.5|468
1671646800000|2022-12-21 18:20:00|9275|9273.5|9275.6|9274.1|9277.8|9276.3|9274.6|9273.1|445
1671647100000|2022-12-21 18:25:00|9275.5|9274|9271|9269.5|9276.5|9274.7|9270.6|9268.9|343
1671647400000|2022-12-21 18:30:00|9270.9|9269.4|9271.4|9269.9|9273.3|9271.4|9269.9|9267.9|341
1671647700000|2022-12-21 18:35:00|9271.3|9269.8|9271.3|9268.9|9271.9|9270.1|9270|9268|360
1671648000000|2022-12-21 18:40:00|9271.4|9269|9265.9|9264.4|9271.6|9269.8|9265.8|9263.8|396
1671648300000|2022-12-21 18:45:00|9265.4|9263.9|9264.3|9262.8|9266.1|9264.4|9263.5|9262|318
1671648600000|2022-12-21 18:50:00|9264.4|9262.9|9262.6|9261.1|9267|9265.2|9262.2|9260.7|325
1671648900000|2022-12-21 18:55:00|9262.7|9261.2|9262.4|9260|9266|9264.1|9261.7|9259.8|400
1671649200000|2022-12-21 19:00:00|9262.5|9260.1|9259.2|9256.8|9262.5|9260.2|9257.7|9255.7|325
1671649500000|2022-12-21 19:05:00|9258.8|9257.3|9257.4|9255.9|9259.7|9258.1|9255.2|9253.4|561
1671649800000|2022-12-21 19:10:00|9257.3|9255.8|9258.7|9257.2|9259.8|9257.9|9255.7|9254.1|388
1671650100000|2022-12-21 19:15:00|9258.8|9257.3|9258.4|9256.9|9258.8|9257.3|9256.2|9254.7|340
1671650400000|2022-12-21 19:20:00|9258.9|9257.4|9260.7|9258.3|9261|9259.1|9257.9|9256.4|345
1671650700000|2022-12-21 19:25:00|9260.8|9258.4|9263.4|9261.9|9263.9|9261.9|9259.6|9257.9|365
1671651000000|2022-12-21 19:30:00|9263.3|9261.8|9260.2|9258.7|9263.8|9262|9259.7|9257.7|380
1671651300000|2022-12-21 19:35:00|9260.1|9258.6|9260.6|9259.1|9261.8|9259.9|9258.1|9256.3|282
1671651600000|2022-12-21 19:40:00|9260.3|9258.8|9262.9|9261.4|9263.1|9261.6|9259.8|9258.3|292
1671651900000|2022-12-21 19:45:00|9263|9261.5|9263.9|9262.4|9264.7|9263.2|9262.9|9261.3|278
1671652200000|2022-12-21 19:50:00|9263.8|9262.3|9265.1|9263.6|9266.6|9264.9|9263.8|9262.3|333
1671652500000|2022-12-21 19:55:00|9265.6|9263.2|9261.4|9259.9|9266.4|9264.5|9261.1|9259.6|427
1671652800000|2022-12-21 20:00:00|9261.5|9260|9262.8|9261.3|9264.5|9262.7|9261.5|9260|359
1671653100000|2022-12-21 20:05:00|9262.9|9261.4|9266|9263.6|9268.3|9266.3|9262.9|9261.4|269
1671653400000|2022-12-21 20:10:00|9266.1|9263.7|9263.7|9261.3|9266.7|9264.8|9262.3|9260.3|302
1671653700000|2022-12-21 20:15:00|9263.6|9261.2|9265.6|9263.2|9265.8|9263.8|9262.8|9260.9|286
1671654000000|2022-12-21 20:20:00|9264.8|9263.3|9266.5|9264.1|9266.6|9264.2|9264.8|9262.7|209
1671654300000|2022-12-21 20:25:00|9266.6|9264.2|9267.5|9265.1|9267.5|9265.5|9265.4|9263.1|179
1671654600000|2022-12-21 20:30:00|9267.4|9265|9265.4|9263|9267.5|9265.5|9264.2|9262.2|256
1671654900000|2022-12-21 20:35:00|9265.1|9262.7|9264.6|9262.2|9265.8|9264.3|9264.3|9262.2|146
1671655200000|2022-12-21 20:40:00|9264.5|9262.1|9263.6|9262.1|9266.2|9264.2|9263.4|9261.6|228
1671655500000|2022-12-21 20:45:00|9263.5|9262|9263.6|9262.1|9264.2|9262.4|9262.9|9261|185
1671655800000|2022-12-21 20:50:00|9263.8|9262.3|9264.8|9262.4|9266.2|9264.1|9263.8|9261.9|249
1671656100000|2022-12-21 20:55:00|9264.9|9262.5|9268.3|9265.9|9268.4|9266.4|9263.9|9261.7|348
1671656400000|2022-12-21 21:00:00|9268.5|9266.1|9266|9263.6|9270.6|9268.3|9266|9263.6|329
1671656700000|2022-12-21 21:05:00|9266.1|9263.7|9267.5|9265.1|9268.1|9266|9265.8|9263.4|171
1671657000000|2022-12-21 21:10:00|9267.6|9265.2|9268.4|9266|9268.5|9266.5|9267.2|9265.2|113
1671657300000|2022-12-21 21:15:00|9268.3|9265.9|9268.7|9266.3|9268.8|9266.4|9267|9264.9|90
1671657600000|2022-12-21 21:20:00|9268.6|9266.2|9268.8|9266.4|9270.2|9268.2|9268.3|9266.2|162
1671657900000|2022-12-21 21:25:00|9268.7|9266.3|9268.3|9265.9|9270|9267.6|9266.4|9264.4|194
1671658200000|2022-12-21 21:30:00|9268.4|9266|9268.6|9266.2|9268.8|9266.7|9268.1|9265.7|108
1671658500000|2022-12-21 21:35:00|9268.7|9266.3|9269.2|9266.8|9269.3|9266.9|9268.3|9265.9|53
1671658800000|2022-12-21 21:40:00|9269.1|9266.7|9270.5|9268.1|9272.4|9270|9268.5|9266.4|177
1671659100000|2022-12-21 21:45:00|9270.7|9268.3|9269.8|9267.4|9270.7|9268.3|9269.3|9266.9|64
1671659400000|2022-12-21 21:50:00|9269.7|9267.3|9268.9|9266.5|9270.2|9267.8|9268.6|9266.3|100
1671659700000|2022-12-21 21:55:00|9269|9266.6|9268.8|9264.5|9270.9|9267|9267.3|9264.4|249
1671660000000|2022-12-21 22:00:00|9269.4|9264.4|9270.8|9265.8|9271.6|9266.6|9269.4|9264.4|32
1671660300000|2022-12-21 22:05:00|9271.2|9266.2|9267.9|9262.9|9271.6|9266.6|9265.1|9260.1|81
1671660600000|2022-12-21 22:10:00|9267.7|9262.7|9266.6|9261.6|9269.9|9264.9|9264.1|9259.1|158
1671660900000|2022-12-21 22:15:00|9266.9|9261.9|9268.8|9263.8|9269.2|9264.2|9264.8|9259.8|209
1671661200000|2022-12-21 22:20:00|9268.2|9263.2|9265.5|9260.5|9268.3|9263.3|9265.4|9260.4|131
1671661500000|2022-12-21 22:25:00|9265.4|9260.4|9269.3|9264.3|9274|9269|9265.4|9260.4|110
1671661800000|2022-12-21 22:30:00|9269.2|9264.2|9268.8|9263.8|9273.4|9268.4|9267.7|9262.7|273
1671662100000|2022-12-21 22:35:00|9268.4|9263.4|9268.6|9263.6|9271.1|9266.1|9266.1|9261.1|150
1671662400000|2022-12-21 22:40:00|9268.4|9263.4|9266.9|9261.9|9268.8|9263.8|9266.2|9261.2|132
1671662700000|2022-12-21 22:45:00|9269.9|9264.9|9268.4|9263.4|9270|9265|9265.8|9260.8|144
1671663000000|2022-12-21 22:50:00|9268.5|9263.5|9268.1|9263.1|9268.5|9263.5|9267.4|9262.4|122
1671663300000|2022-12-21 22:55:00|9267.9|9262.9|9268.3|9263.3|9269.3|9264.3|9265.9|9260.9|115
1671663600000|2022-12-21 23:00:00|9268.2|9263.2|9269.3|9264.3|9272.9|9267.9|9266.5|9261.5|558
1671663900000|2022-12-21 23:05:00|9269.2|9264.2|9266.9|9261.9|9270.3|9265.3|9266.9|9261.9|261
1671664200000|2022-12-21 23:10:00|9267.1|9262.1|9266.7|9263.5|9270|9265|9266.7|9262.1|233
1671664500000|2022-12-21 23:15:00|9266.6|9263.6|9266.5|9264|9266.9|9264|9265.7|9263|337
1671664800000|2022-12-21 23:20:00|9266.4|9263.9|9265.5|9263.1|9267.5|9264.9|9265.2|9262.8|207
1671665100000|2022-12-21 23:25:00|9265.6|9263.2|9265.4|9263|9266|9263.6|9262.6|9260.2|307
1671665400000|2022-12-21 23:30:00|9265.3|9262.9|9266.3|9263.9|9266.9|9264.5|9265|9262.6|112
1671665700000|2022-12-21 23:35:00|9266.2|9263.8|9265.2|9262.8|9266.6|9264.2|9265.1|9262.7|86
1671666000000|2022-12-21 23:40:00|9265.3|9262.9|9266.2|9263.8|9266.2|9263.8|9265.2|9262.8|71
1671666300000|2022-12-21 23:45:00|9266.4|9264|9266.3|9263.9|9267.2|9264.8|9266.1|9263.7|147
1671666600000|2022-12-21 23:50:00|9266.2|9263.8|9266.4|9264|9266.7|9264.3|9266.2|9263.8|119
1671666900000|2022-12-21 23:55:00|9266.5|9264.1|9267.5|9265.1|9267.7|9265.3|9266.2|9263.8|118
1671667200000|2022-12-22 00:00:00|9268|9265.6|9267.1|9264.7|9268.3|9266.1|9266.9|9264.5|183
1671667500000|2022-12-22 00:05:00|9267.2|9264.8|9268.9|9266.5|9269.6|9267.2|9266.2|9263.8|213
1671667800000|2022-12-22 00:10:00|9269|9266.6|9267.4|9265|9269.7|9267.3|9266.7|9264.3|187
1671668100000|2022-12-22 00:15:00|9267.5|9265.1|9268.1|9265.7|9268.6|9266.5|9267.2|9264.8|200
1671668400000|2022-12-22 00:20:00|9268|9265.6|9267.6|9265.2|9268.5|9266.1|9267.3|9264.9|312
1671668700000|2022-12-22 00:25:00|9267.5|9265.1|9268|9265.6|9268.5|9266.2|9266.1|9263.7|287
1671669000000|2022-12-22 00:30:00|9267.9|9265.5|9265.7|9263.3|9268.1|9265.7|9265.7|9263.3|238
1671669300000|2022-12-22 00:35:00|9265.6|9263.2|9267|9264.6|9267.3|9265.3|9265.6|9263.2|249
1671669600000|2022-12-22 00:40:00|9267.1|9264.7|9266|9263.6|9267.4|9265|9265.6|9263.3|345
1671669900000|2022-12-22 00:45:00|9265.9|9263.5|9265.3|9262.9|9266.4|9264|9264.3|9261.9|256
1671670200000|2022-12-22 00:50:00|9265.4|9263|9262.3|9259.9|9265.4|9263.3|9262.3|9259.9|222
1671670500000|2022-12-22 00:55:00|9262.4|9260|9256.5|9254.1|9262.9|9260.5|9256.1|9253.7|286
1671670800000|2022-12-22 01:00:00|9256.6|9254.2|9260.9|9258.5|9261.2|9258.8|9255.9|9253.5|323
1671671100000|2022-12-22 01:05:00|9260.8|9258.4|9256.5|9254.1|9263.5|9261.1|9256.2|9253.8|294
1671671400000|2022-12-22 01:10:00|9256.6|9254.2|9254.6|9252.2|9256.9|9254.5|9253.8|9251.4|334
1671671700000|2022-12-22 01:15:00|9254.3|9251.9|9255.6|9253.2|9255.8|9254|9253.8|9251.4|387
1671672000000|2022-12-22 01:20:00|9255.3|9252.9|9253.3|9250.9|9256.7|9254.7|9253.3|9250.9|414
1671672300000|2022-12-22 01:25:00|9253.5|9251.1|9252.5|9250.1|9254.4|9252|9251.3|9248.9|369
1671672600000|2022-12-22 01:30:00|9252.4|9250|9253.2|9250.8|9253.9|9251.5|9252.3|9249.9|338
1671672900000|2022-12-22 01:35:00|9253.3|9250.9|9254.6|9252.2|9255.8|9253.4|9253.2|9250.8|238
1671673200000|2022-12-22 01:40:00|9254.5|9252.1|9254.6|9252.2|9254.8|9252.4|9252.9|9250.5|303
1671673500000|2022-12-22 01:45:00|9254.7|9252.3|9253.4|9251|9254.7|9252.3|9252.9|9250.5|336
1671673800000|2022-12-22 01:50:00|9253.5|9251.1|9253.2|9250.8|9253.8|9251.6|9252.5|9250.1|264
1671674100000|2022-12-22 01:55:00|9253.3|9250.9|9252.5|9250.1|9254|9251.8|9252.1|9249.9|212
1671674400000|2022-12-22 02:00:00|9252.4|9250|9253.8|9251.4|9254|9251.9|9252.3|9249.9|170
1671674700000|2022-12-22 02:05:00|9253.9|9251.5|9249.2|9246.8|9253.9|9251.5|9249.2|9246.8|268
1671675000000|2022-12-22 02:10:00|9249.3|9246.9|9248.6|9246.2|9249.9|9247.5|9248.3|9246.1|237
1671675300000|2022-12-22 02:15:00|9248.2|9245.8|9248|9245.6|9249.1|9246.9|9245.8|9243.4|413
1671675600000|2022-12-22 02:20:00|9248.1|9245.7|9249.5|9247.1|9249.7|9247.6|9247|9244.7|446
1671675900000|2022-12-22 02:25:00|9249.4|9247|9247.9|9245.5|9249.6|9247.2|9246.3|9243.9|393
1671676200000|2022-12-22 02:30:00|9247.7|9245.3|9249.9|9247.5|9250|9247.6|9247.2|9244.8|231
1671676500000|2022-12-22 02:35:00|9249.8|9247.4|9249.8|9247.4|9252|9249.6|9248.6|9246.2|317
1671676800000|2022-12-22 02:40:00|9249.7|9247.3|9249.5|9247.1|9249.8|9247.7|9248.3|9245.9|251
1671677100000|2022-12-22 02:45:00|9249.6|9247.2|9246.5|9244.1|9249.7|9247.3|9245.9|9243.5|239
1671677400000|2022-12-22 02:50:00|9246.4|9244|9246.7|9244.3|9247.8|9245.4|9246.4|9244|179
1671677700000|2022-12-22 02:55:00|9246.6|9244.2|9247.8|9245.4|9248.4|9246|9246.1|9243.7|278
1671678000000|2022-12-22 03:00:00|9247.7|9245.3|9245.2|9242.8|9247.7|9245.3|9244.7|9242.7|151
1671678300000|2022-12-22 03:05:00|9245.3|9242.9|9246.4|9244|9246.9|9244.6|9244.1|9241.7|175
1671678600000|2022-12-22 03:10:00|9246.5|9244.1|9247.7|9245.3|9248.3|9246.2|9246|9243.6|273
1671678900000|2022-12-22 03:15:00|9247.5|9245.1|9245.4|9243|9247.8|9245.4|9244.6|9242.7|298
1671679200000|2022-12-22 03:20:00|9245.3|9242.9|9246.3|9243.9|9247|9245|9245.2|9242.8|234
1671679500000|2022-12-22 03:25:00|9246.4|9244|9247.6|9245.2|9247.9|9246|9246.3|9243.9|192
1671679800000|2022-12-22 03:30:00|9247.5|9245.1|9245.8|9243.4|9247.6|9245.5|9244.3|9242.1|241
1671680100000|2022-12-22 03:35:00|9245.9|9243.5|9243.7|9241.3|9246.5|9244.1|9243.4|9241|267
1671680400000|2022-12-22 03:40:00|9243.8|9241.4|9244|9241.6|9244.5|9242.3|9241.9|9239.5|257
1671680700000|2022-12-22 03:45:00|9243.9|9241.5|9242.7|9240.3|9244|9241.6|9242.4|9240|223
1671681000000|2022-12-22 03:50:00|9242.6|9240.2|9241.9|9239.5|9243.4|9241|9241.7|9239.3|287
1671681300000|2022-12-22 03:55:00|9241.8|9239.4|9241|9238.6|9242|9239.9|9240.4|9238.2|242
1671681600000|2022-12-22 04:00:00|9240.9|9238.5|9242.7|9240.3|9243.7|9241.7|9240.3|9238.5|367
1671681900000|2022-12-22 04:05:00|9242.8|9240.4|9241.4|9239|9242.9|9241.2|9240.4|9238.3|331
1671682200000|2022-12-22 04:10:00|9241.3|9238.9|9242|9239.6|9242.4|9240|9240.2|9238.2|428
1671682500000|2022-12-22 04:15:00|9242.1|9239.7|9240.2|9238.7|9242.1|9239.7|9240.1|9238.2|251
1671682800000|2022-12-22 04:20:00|9240.3|9238.8|9242.1|9239.7|9242.4|9240.5|9240.2|9238.2|245
1671683100000|2022-12-22 04:25:00|9242|9239.6|9245.6|9243.2|9245.8|9243.7|9241.6|9239.6|158
1671683400000|2022-12-22 04:30:00|9245.5|9243.1|9246|9244.5|9246.4|9244.6|9245.4|9243|105
1671683700000|2022-12-22 04:35:00|9246.1|9244.6|9246.3|9243.9|9247.3|9245.3|9245.7|9243.7|176
1671684000000|2022-12-22 04:40:00|9246.2|9243.8|9245.3|9242.9|9246.4|9244|9244.8|9242.4|176
1671684300000|2022-12-22 04:45:00|9245.4|9243|9243.7|9241.3|9245.5|9243.2|9243.7|9241.3|226
1671684600000|2022-12-22 04:50:00|9243.6|9241.2|9241.1|9239.6|9244|9241.7|9241.1|9239.2|144
1671684900000|2022-12-22 04:55:00|9241.5|9239.1|9242|9239.6|9242.8|9241|9240.5|9238.5|228
1671685200000|2022-12-22 05:00:00|9242.1|9239.7|9241.2|9238.8|9242.3|9240.5|9240.7|9238.3|226
1671685500000|2022-12-22 05:05:00|9241.3|9238.9|9241.2|9238.8|9242|9239.6|9239.4|9237|287
1671685800000|2022-12-22 05:10:00|9241.3|9238.9|9240.7|9238.3|9241.9|9239.5|9240|9237.6|240
1671686100000|2022-12-22 05:15:00|9240.6|9238.2|9238.8|9236.4|9241.1|9238.7|9237.3|9234.9|286
1671686400000|2022-12-22 05:20:00|9238.9|9236.5|9238.8|9236.4|9239.8|9237.4|9238.5|9236.1|200
1671686700000|2022-12-22 05:25:00|9238.9|9236.5|9238.3|9235.9|9239.7|9237.3|9238.1|9235.7|276
1671687000000|2022-12-22 05:30:00|9238.4|9236|9237.7|9235.3|9239.4|9237.4|9237.4|9235|295
1671687300000|2022-12-22 05:35:00|9237.4|9235|9241|9238.6|9241.1|9238.7|9237.4|9235|261
1671687600000|2022-12-22 05:40:00|9241.1|9238.7|9240.1|9237.7|9241.2|9238.8|9239.6|9237.2|267
1671687900000|2022-12-22 05:45:00|9240.2|9237.8|9239.9|9237.5|9243.5|9241.6|9239.9|9237.5|324
1671688200000|2022-12-22 05:50:00|9240|9237.6|9239.4|9237|9240.9|9238.6|9238.8|9236.6|231
1671688500000|2022-12-22 05:55:00|9239.3|9236.9|9242|9239.6|9243.4|9241|9238.9|9236.9|280
1671688800000|2022-12-22 06:00:00|9241.9|9239.5|9238.8|9236.4|9242|9239.6|9238.7|9236.3|165
1671689100000|2022-12-22 06:05:00|9239|9236.6|9236.9|9234.5|9239.2|9236.8|9236.4|9234|243
1671689400000|2022-12-22 06:10:00|9237|9234.6|9236.8|9234.4|9237.6|9235.3|9236.4|9234|324
1671689700000|2022-12-22 06:15:00|9237|9234.6|9237.6|9235.2|9238.8|9236.4|9236.6|9234.2|244
1671690000000|2022-12-22 06:20:00|9237.7|9235.3|9233.4|9231|9238|9235.6|9233.1|9230.5|236
1671690300000|2022-12-22 06:25:00|9233.5|9231.1|9236.2|9233.8|9236.5|9234.1|9233.5|9231.1|238
1671690600000|2022-12-22 06:30:00|9236.3|9233.9|9233.6|9231.2|9236.8|9234.4|9232.9|9230.7|294
1671690900000|2022-12-22 06:35:00|9233.7|9231.3|9233.3|9230.9|9234.9|9232.5|9233|9230.8|222
1671691200000|2022-12-22 06:40:00|9233.2|9230.8|9235.1|9232.7|9235.3|9233.2|9232.8|9230.4|200
1671691500000|2022-12-22 06:45:00|9235.2|9232.8|9235.7|9233.3|9237|9234.6|9234.5|9232.2|280
1671691800000|2022-12-22 06:50:00|9235.5|9233.1|9234.5|9232.1|9235.8|9233.8|9233.5|9231.1|318
1671692100000|2022-12-22 06:55:00|9234.6|9232.2|9237.2|9234.8|9239.9|9237.5|9234.6|9232.2|258
1671692400000|2022-12-22 07:00:00|9236.5|9234.1|9236.3|9233.9|9237.1|9234.7|9233.7|9231.3|369
1671692700000|2022-12-22 07:05:00|9236.5|9234.1|9237.6|9235.2|9237.6|9235.4|9230.9|9229.3|282
1671693000000|2022-12-22 07:10:00|9237.5|9235.1|9244.6|9242.2|9245.8|9243.6|9236.3|9233.9|285
1671693300000|2022-12-22 07:15:00|9244.5|9242.1|9244.8|9242.4|9248.4|9246.9|9244|9241.8|260
1671693600000|2022-12-22 07:20:00|9245.1|9242.7|9246.8|9244.4|9248.9|9247.1|9244.8|9242.7|210
1671693900000|2022-12-22 07:25:00|9246.7|9244.3|9245.1|9243.6|9247.9|9246.1|9244.8|9243|258
1671694200000|2022-12-22 07:30:00|9245.2|9243.7|9247.7|9245.3|9248.3|9246.5|9244.8|9242.4|211
1671694500000|2022-12-22 07:35:00|9247.6|9245.2|9247.8|9245.4|9248.8|9246.9|9246.7|9244.5|246
1671694800000|2022-12-22 07:40:00|9247.7|9245.3|9246.1|9244.6|9248|9245.9|9245.6|9243.6|275
1671695100000|2022-12-22 07:45:00|9246.2|9244.7|9247.6|9246.1|9248.9|9246.5|9246|9243.6|338
1671695400000|2022-12-22 07:50:00|9247.7|9246.2|9243.4|9241.9|9247.8|9246.2|9242.2|9240.4|292
1671695700000|2022-12-22 07:55:00|9243.3|9241.8|9245|9242.6|9245.9|9243.5|9240.3|9238.6|418
1671696000000|2022-12-22 08:00:00|9244.6|9243.1|9246.9|9244.5|9247.2|9245|9240.2|9238.2|477
1671696300000|2022-12-22 08:05:00|9247|9244.6|9245.2|9242.8|9248.7|9246.7|9243.4|9241.6|343
1671696600000|2022-12-22 08:10:00|9245.3|9242.9|9240.8|9239.3|9245.3|9243.3|9240.7|9238.9|213
1671696900000|2022-12-22 08:15:00|9240.9|9239.4|9230.3|9228.8|9241.2|9239.7|9228.3|9226.4|481
1671697200000|2022-12-22 08:20:00|9231.1|9229.6|9231.5|9230|9232.9|9230.9|9227.7|9225.8|402
1671697500000|2022-12-22 08:25:00|9231.6|9230.1|9234.9|9232.5|9235.2|9233.2|9228.4|9226.3|506
1671697800000|2022-12-22 08:30:00|9235|9232.6|9236|9233.6|9238.3|9236.4|9233.7|9231.3|417
1671698100000|2022-12-22 08:35:00|9236.1|9233.7|9235.7|9233.3|9236.6|9234.6|9233.4|9231.6|293
1671698400000|2022-12-22 08:40:00|9236|9233.6|9238.6|9237.1|9241.1|9239.4|9232.7|9230.8|596
1671698700000|2022-12-22 08:45:00|9238.5|9237|9237.3|9234.9|9238.8|9237.2|9235.9|9233.9|454
1671699000000|2022-12-22 08:50:00|9237.4|9235|9238.9|9236.5|9240.5|9238.6|9235.7|9233.5|408
1671699300000|2022-12-22 08:55:00|9238.4|9236|9239.3|9236.9|9240.3|9238|9237.8|9235.4|459
1671699600000|2022-12-22 09:00:00|9238.9|9236.5|9239|9236.6|9240.5|9238.5|9235.4|9233.4|473
1671699900000|2022-12-22 09:05:00|9238.9|9236.5|9237|9235.5|9239.6|9237.5|9236.8|9234.9|451
1671700200000|2022-12-22 09:10:00|9237.4|9235|9237.8|9236.3|9238.7|9236.5|9234.8|9233.1|431
1671700500000|2022-12-22 09:15:00|9238|9236.5|9242.8|9240.4|9242.9|9241.1|9237.7|9235.8|454
1671700800000|2022-12-22 09:20:00|9242.7|9240.3|9241.1|9239.6|9245.1|9243.2|9239.8|9238.1|417
1671701100000|2022-12-22 09:25:00|9241|9239.5|9245.1|9243.6|9245.3|9243.6|9239.3|9237.6|420
1671701400000|2022-12-22 09:30:00|9245.3|9243.8|9241.7|9239.3|9247|9245.1|9241.1|9239.2|382
1671701700000|2022-12-22 09:35:00|9241.6|9239.2|9240.4|9238|9244.9|9243|9239.9|9237.8|378
1671702000000|2022-12-22 09:40:00|9240.5|9238.1|9240.7|9239.2|9241.8|9239.8|9234.2|9232.2|405
1671702300000|2022-12-22 09:45:00|9240.5|9238.1|9234|9231.6|9240.9|9238.5|9234|9231.6|442
1671702600000|2022-12-22 09:50:00|9234.1|9231.7|9231.5|9229.1|9236.5|9234.1|9230.5|9228.5|466
1671702900000|2022-12-22 09:55:00|9231.6|9229.2|9233.3|9230.9|9237.4|9235.4|9229.5|9227.3|536
1671703200000|2022-12-22 10:00:00|9233.4|9231|9233.8|9231.4|9235.4|9233.1|9231.9|9230.1|373
1671703500000|2022-12-22 10:05:00|9233.9|9231.5|9236.7|9234.3|9237.1|9235.1|9229.8|9227.8|357
1671703800000|2022-12-22 10:10:00|9236.6|9234.2|9238.1|9235.7|9239.1|9236.7|9234.4|9232.5|425
1671704100000|2022-12-22 10:15:00|9237.8|9236.3|9232.8|9230.4|9238.3|9236.3|9232.4|9230.3|436
1671704400000|2022-12-22 10:20:00|9232.7|9230.3|9238.7|9236.3|9239.1|9237.2|9232|9230|437
1671704700000|2022-12-22 10:25:00|9238.8|9236.4|9238.1|9235.7|9239.7|9237.8|9236.7|9234.7|372
1671705000000|2022-12-22 10:30:00|9238|9235.6|9238.3|9235.9|9239.4|9237.3|9235.4|9233.5|409
1671705300000|2022-12-22 10:35:00|9238.5|9236.1|9236.8|9234.4|9240.2|9238.2|9235.6|9233.2|421
1671705600000|2022-12-22 10:40:00|9236.7|9234.3|9246.1|9244.6|9246.7|9245.1|9236.2|9233.8|507
1671705900000|2022-12-22 10:45:00|9246.2|9244.7|9245.1|9243.6|9246.3|9244.7|9242.7|9240.9|404
1671706200000|2022-12-22 10:50:00|9245.2|9243.7|9249.6|9248.1|9249.7|9248.2|9245.2|9243.7|326
1671706500000|2022-12-22 10:55:00|9249.5|9248|9254.7|9253.2|9255.2|9253.7|9249.5|9248|438
1671706800000|2022-12-22 11:00:00|9254.8|9253.3|9256.7|9255.2|9259.8|9257.8|9254.5|9253|367
1671707100000|2022-12-22 11:05:00|9256.6|9255.1|9257.1|9255.6|9258.8|9257.2|9256.5|9254.7|293
1671707400000|2022-12-22 11:10:00|9257|9255.5|9263.6|9262.1|9263.7|9262.2|9256.6|9255.1|444
1671707700000|2022-12-22 11:15:00|9263.5|9262|9266.2|9264.7|9266.7|9264.9|9262.9|9261.2|391
1671708000000|2022-12-22 11:20:00|9266.7|9264.3|9264.4|9262.9|9267|9265|9261|9259.4|402
1671708300000|2022-12-22 11:25:00|9264.6|9263.1|9262.8|9261.3|9266.4|9264.3|9262.8|9261.2|365
1671708600000|2022-12-22 11:30:00|9262.7|9261.2|9261.3|9259.8|9262.7|9261.2|9259.8|9257.9|398
1671708900000|2022-12-22 11:35:00|9261.2|9259.7|9265|9263.5|9265.7|9263.9|9261|9259.1|507
1671709200000|2022-12-22 11:40:00|9265.1|9263.6|9265.9|9264.4|9267.4|9265.9|9264.2|9262.4|476
1671709500000|2022-12-22 11:45:00|9265.8|9264.3|9267.5|9266|9267.8|9266.1|9264.7|9263.2|329
1671709800000|2022-12-22 11:50:00|9268.3|9266.8|9270.4|9268|9271.3|9269.7|9267.5|9265.6|389
1671710100000|2022-12-22 11:55:00|9269.8|9268.3|9271|9269.5|9272.6|9271.1|9268.6|9267|280
1671710400000|2022-12-22 12:00:00|9271.1|9269.6|9270.2|9268.7|9272.7|9271.2|9268.1|9266.6|363
1671710700000|2022-12-22 12:05:00|9270.3|9268.8|9271.5|9269.1|9273.7|9272.2|9269.9|9268.4|393
1671711000000|2022-12-22 12:10:00|9271.6|9269.2|9272.4|9270.9|9274.4|9272.2|9270.8|9269.1|403
1671711300000|2022-12-22 12:15:00|9272.8|9270.4|9270.8|9268.4|9273.3|9271.2|9269.2|9267.3|456
1671711600000|2022-12-22 12:20:00|9270.9|9268.5|9269|9266.6|9273|9270.9|9267.9|9265.7|510
1671711900000|2022-12-22 12:25:00|9268.9|9266.5|9269.9|9268.4|9272.9|9270.8|9268.3|9266.4|365
1671712200000|2022-12-22 12:30:00|9269.8|9268.3|9272.9|9271.4|9273.4|9271.8|9269.8|9268.3|417
1671712500000|2022-12-22 12:35:00|9272.6|9271.1|9271|9269.5|9272.9|9271.4|9270.4|9268.7|363
1671712800000|2022-12-22 12:40:00|9271.1|9269.6|9272.2|9270.7|9273.2|9271.4|9269.7|9268.2|375
1671713100000|2022-12-22 12:45:00|9272.3|9270.8|9265.9|9264.4|9272.5|9271|9265.6|9263.9|432
1671713400000|2022-12-22 12:50:00|9266|9264.5|9265.4|9263.9|9268.4|9266.6|9265|9263.1|317
1671713700000|2022-12-22 12:55:00|9265.3|9263.8|9261|9259.5|9265.9|9264.3|9259.7|9257.9|405
1671714000000|2022-12-22 13:00:00|9260.9|9259.4|9260.4|9258.9|9262.5|9260.5|9258.7|9256.9|433
1671714300000|2022-12-22 13:05:00|9260.8|9258.4|9262|9259.6|9262.5|9260.3|9258.8|9256.8|317
1671714600000|2022-12-22 13:10:00|9262.2|9260.7|9266.9|9264.5|9267.2|9265.4|9262.2|9260.6|422
1671714900000|2022-12-22 13:15:00|9266.8|9264.4|9260.1|9257.7|9267.2|9265.3|9259.7|9257.7|359
1671715200000|2022-12-22 13:20:00|9259.4|9257.9|9263|9260.6|9265.3|9263.5|9258.9|9257|583
1671715500000|2022-12-22 13:25:00|9262.9|9260.5|9264.7|9259.7|9264.7|9262.7|9260.1|9258.6|427
1671715800000|2022-12-22 13:30:00|9263.7|9260.9|9282.2|9279.8|9284.2|9281.8|9263.1|9259.7|1063
1671716100000|2022-12-22 13:35:00|9282.1|9279.7|9286.5|9285|9288.6|9287.1|9282|9279.7|1121
1671716400000|2022-12-22 13:40:00|9286.4|9284.9|9282.6|9280.2|9287.5|9285.6|9281|9278.9|868
1671716700000|2022-12-22 13:45:00|9282.7|9280.3|9286.6|9284.2|9290.3|9288.8|9281.9|9280|832
1671717000000|2022-12-22 13:50:00|9286|9284.5|9290.1|9288.6|9292.6|9290.9|9283.4|9281.9|900
1671717300000|2022-12-22 13:55:00|9289.9|9288.4|9289.2|9287.7|9291.2|9289.7|9287.9|9286.4|679
1671717600000|2022-12-22 14:00:00|9289.3|9287.8|9281.9|9280.4|9296.8|9295.3|9281.3|9279.8|917
1671717900000|2022-12-22 14:05:00|9282.1|9280.6|9277.2|9275.7|9284.2|9282.5|9276.8|9275.3|811
1671718200000|2022-12-22 14:10:00|9277.1|9275.6|9282.9|9280.5|9283.8|9282.3|9276.2|9274.6|573
1671718500000|2022-12-22 14:15:00|9282.5|9281|9283.1|9281.6|9283.9|9282.3|9280.6|9278.7|587
1671718800000|2022-12-22 14:20:00|9283.2|9281.7|9284.2|9282.7|9285|9283.5|9280.9|9279.1|555
1671719100000|2022-12-22 14:25:00|9284.1|9282.6|9298.6|9297.1|9298.7|9297.2|9283.3|9281.8|657
1671719400000|2022-12-22 14:30:00|9298.7|9297.2|9305.1|9303.6|9305.2|9303.7|9296.5|9295|867
1671719700000|2022-12-22 14:35:00|9305.9|9304.4|9300.6|9299.1|9307|9305.5|9297.5|9296|868
1671720000000|2022-12-22 14:40:00|9300.7|9299.2|9301.2|9299.7|9305.4|9303.5|9300.2|9298.7|742
1671720300000|2022-12-22 14:45:00|9301.5|9300|9294.3|9292.8|9305|9303.5|9292.3|9290.8|775
1671720600000|2022-12-22 14:50:00|9294.1|9292.6|9295.1|9293.6|9297.5|9295.8|9292.9|9291|716
1671720900000|2022-12-22 14:55:00|9295.3|9293.8|9284.8|9282.4|9295.8|9293.9|9283.7|9282.2|723
1671721200000|2022-12-22 15:00:00|9284.6|9282.2|9283.9|9282.4|9287.1|9285.2|9279.6|9277.8|794
1671721500000|2022-12-22 15:05:00|9284.1|9282.6|9292.2|9289.8|9293|9290.6|9281.7|9280.2|848
1671721800000|2022-12-22 15:10:00|9292.3|9289.9|9289.2|9287.7|9294.1|9292.3|9288.4|9286.5|773
1671722100000|2022-12-22 15:15:00|9289.3|9287.8|9291.8|9290.3|9292|9290.5|9286.2|9284.3|674
1671722400000|2022-12-22 15:20:00|9291.7|9290.2|9297.8|9296.3|9299.4|9297.6|9290.5|9289|596
1671722700000|2022-12-22 15:25:00|9297.4|9295.9|9303.4|9301.9|9304.5|9303|9295.9|9294.4|661
1671723000000|2022-12-22 15:30:00|9303.5|9302|9300.2|9298.7|9305.8|9304.3|9299.2|9297.3|606
1671723300000|2022-12-22 15:35:00|9300.3|9298.8|9301.4|9299.9|9304|9302.5|9298.7|9297|545
1671723600000|2022-12-22 15:40:00|9301.7|9300.2|9304.1|9302.6|9305.7|9304.2|9299.6|9298.1|642
1671723900000|2022-12-22 15:45:00|9304.2|9302.7|9304|9301.6|9308.4|9306.5|9303.1|9301.3|681
1671724200000|2022-12-22 15:50:00|9303.9|9301.5|9303.1|9301.6|9307.2|9305.4|9298.6|9296.9|760
1671724500000|2022-12-22 15:55:00|9303.2|9301.7|9304.6|9303.1|9305.5|9304|9298.7|9296.3|754
1671724800000|2022-12-22 16:00:00|9304.7|9303.2|9296.7|9294.3|9307.1|9305.6|9296.1|9294.1|703
1671725100000|2022-12-22 16:05:00|9296.8|9294.4|9296.3|9294.8|9299.6|9298.1|9295.6|9294.1|475
1671725400000|2022-12-22 16:10:00|9296.4|9294.9|9304.4|9302|9305|9303.5|9294.6|9293.1|491
1671725700000|2022-12-22 16:15:00|9304.1|9302.6|9308.6|9307.1|9309.7|9308|9302|9300.4|473
1671726000000|2022-12-22 16:20:00|9308.7|9307.2|9308.1|9305.7|9309.7|9307.9|9305.1|9303.4|438
1671726300000|2022-12-22 16:25:00|9308|9305.6|9308.1|9305.7|9309.2|9306.8|9305.4|9303|485
1671726600000|2022-12-22 16:30:00|9308|9305.6|9307.5|9306|9308.9|9306.5|9303.4|9301.5|594
1671726900000|2022-12-22 16:35:00|9307.4|9305.9|9309.6|9308.1|9309.7|9308.2|9305.9|9304.1|572
1671727200000|2022-12-22 16:40:00|9309.5|9308|9310.5|9309|9312.6|9311|9309|9307.1|505
1671727500000|2022-12-22 16:45:00|9311.1|9308.7|9314.6|9313.1|9314.8|9313.3|9310.6|9308.2|383
1671727800000|2022-12-22 16:50:00|9314.4|9312.9|9309.3|9307.8|9315.4|9313.9|9309.2|9307.4|400
1671728100000|2022-12-22 16:55:00|9309.4|9307.9|9311.6|9310.1|9312.3|9310.5|9308.7|9306.8|337
1671728400000|2022-12-22 17:00:00|9311.7|9310.2|9314.9|9313.4|9316.4|9314.4|9311.7|9310.1|483
1671728700000|2022-12-22 17:05:00|9315.4|9313.9|9314.4|9312.9|9316.1|9314.5|9313.7|9312.2|353
1671729000000|2022-12-22 17:10:00|9314.5|9313|9315.7|9314.2|9316.6|9315.1|9314.5|9312.8|333
1671729300000|2022-12-22 17:15:00|9315.6|9314.1|9313.2|9311.7|9316.3|9314.8|9312.5|9310.5|276
1671729600000|2022-12-22 17:20:00|9313.1|9311.6|9312.5|9311|9315.3|9313.5|9312.5|9310.9|389
1671729900000|2022-12-22 17:25:00|9312.6|9311.1|9314.4|9312.9|9315.6|9314.1|9312.1|9310.4|438
1671730200000|2022-12-22 17:30:00|9314.5|9313|9317.3|9314.9|9317.5|9315.8|9314.4|9312.9|351
1671730500000|2022-12-22 17:35:00|9317.2|9314.8|9315.9|9314.4|9317.2|9315.1|9313.8|9312.3|368
1671730800000|2022-12-22 17:40:00|9316|9314.5|9313.9|9312.4|9316.5|9315|9313.8|9312.2|355
1671731100000|2022-12-22 17:45:00|9313.8|9312.3|9312.1|9310.6|9315.2|9313.1|9311.9|9310|363
1671731400000|2022-12-22 17:50:00|9312|9310.5|9310.9|9308.5|9312.7|9310.7|9309.8|9308|415
1671731700000|2022-12-22 17:55:00|9311.2|9308.8|9313.3|9310.9|9313.3|9311.7|9310.4|9308.8|365
1671732000000|2022-12-22 18:00:00|9312.9|9311.4|9315.4|9313.9|9317.3|9315.8|9312.8|9311|495
1671732300000|2022-12-22 18:05:00|9315.5|9314|9315.2|9312.8|9316.8|9314.9|9313.5|9311.9|414
1671732600000|2022-12-22 18:10:00|9315.3|9312.9|9314.4|9312|9315.8|9314|9313.8|9312|375
1671732900000|2022-12-22 18:15:00|9314.6|9312.2|9314.3|9311.9|9315.2|9313.2|9312.9|9310.9|384
1671733200000|2022-12-22 18:20:00|9314.4|9312|9314.5|9313|9316.5|9314.5|9313.4|9311.3|382
1671733500000|2022-12-22 18:25:00|9314.7|9313.2|9316.7|9315.2|9317.8|9316.3|9314.3|9312.7|491
1671733800000|2022-12-22 18:30:00|9316.8|9315.3|9318.5|9317|9319.2|9317.7|9316.7|9314.6|371
1671734100000|2022-12-22 18:35:00|9318.6|9317.1|9317.2|9314.8|9319|9317.5|9316.7|9314.8|334
1671734400000|2022-12-22 18:40:00|9316.8|9315.3|9315.9|9314.4|9317.7|9315.9|9315.7|9313.9|397
1671734700000|2022-12-22 18:45:00|9315.8|9314.3|9319.1|9317.6|9319.6|9317.9|9315.4|9313.7|412
1671735000000|2022-12-22 18:50:00|9319|9317.5|9318.6|9317.1|9320.2|9318.7|9317.6|9316.1|268
1671735300000|2022-12-22 18:55:00|9318.5|9317|9320.4|9318.9|9320.8|9319.3|9318|9316|332
1671735600000|2022-12-22 19:00:00|9320.3|9318.8|9321.5|9320|9322.1|9320.6|9318.4|9316.9|465
1671735900000|2022-12-22 19:05:00|9321.4|9319.9|9320.6|9319.1|9322|9320.4|9319.8|9318.3|345
1671736200000|2022-12-22 19:10:00|9320.7|9319.2|9319|9317.5|9320.8|9319.3|9318.3|9316.6|398
1671736500000|2022-12-22 19:15:00|9318.9|9317.4|9321.6|9320.1|9321.8|9320.3|9318.5|9316.7|302
1671736800000|2022-12-22 19:20:00|9321.5|9320|9320.7|9319.2|9322.2|9320.7|9320.4|9318.9|299
1671737100000|2022-12-22 19:25:00|9320.6|9319.1|9321.5|9320|9322.3|9320.8|9320.1|9318.6|354
1671737400000|2022-12-22 19:30:00|9321.6|9320.1|9321.9|9320.4|9322.1|9320.6|9319.7|9318.2|366
1671737700000|2022-12-22 19:35:00|9322|9320.5|9321.6|9320.1|9322.5|9321|9320.3|9318.8|327
1671738000000|2022-12-22 19:40:00|9321.7|9320.2|9321.3|9318.9|9322.3|9320.8|9320.2|9318.7|258
1671738300000|2022-12-22 19:45:00|9321.2|9318.8|9320.2|9318.7|9321.6|9320.1|9319.9|9318.4|298
1671738600000|2022-12-22 19:50:00|9320.3|9318.8|9314.3|9312.8|9320.8|9319.3|9313.9|9312.4|446
1671738900000|2022-12-22 19:55:00|9314.2|9312.7|9313.1|9311.6|9315.6|9314.1|9312|9310.5|630
1671739200000|2022-12-22 20:00:00|9313.3|9311.8|9313.8|9312.3|9316|9314.3|9312.6|9310.7|404
1671739500000|2022-12-22 20:05:00|9313.7|9312.2|9312.2|9309.8|9314.8|9313.2|9311.2|9309.3|431
1671739800000|2022-12-22 20:10:00|9312.3|9309.9|9314.8|9313.3|9315.8|9313.9|9311.8|9309.8|476
1671740100000|2022-12-22 20:15:00|9314.9|9313.4|9309.4|9307.9|9315.1|9313.4|9308.1|9306.6|517
1671740400000|2022-12-22 20:20:00|9309|9307.5|9308.4|9306.9|9309.6|9308.1|9306.6|9305.1|410
1671740700000|2022-12-22 20:25:00|9308.3|9306.8|9309.1|9307.6|9310.8|9308.8|9307.9|9305.9|424
1671741000000|2022-12-22 20:30:00|9309|9307.5|9310.7|9308.3|9311.3|9309.2|9308|9306.1|345
1671741300000|2022-12-22 20:35:00|9310.6|9308.2|9312.3|9310.8|9313.9|9311.9|9309.7|9307.7|354
1671741600000|2022-12-22 20:40:00|9312.7|9311.2|9313.8|9311.4|9315.8|9314.1|9311.4|9309.3|418
1671741900000|2022-12-22 20:45:00|9313.9|9311.5|9312.5|9310.1|9314.6|9312.6|9311.8|9309.9|332
1671742200000|2022-12-22 20:50:00|9312.4|9310|9309.8|9308.3|9314.3|9312|9309.6|9307.5|493
1671742500000|2022-12-22 20:55:00|9310.1|9308.6|9312|9310.5|9313.5|9311.5|9309.9|9307.9|502
1671742800000|2022-12-22 21:00:00|9312.1|9310.6|9313.4|9311.9|9314.3|9311.9|9310.4|9308.4|319
1671743100000|2022-12-22 21:05:00|9313.6|9312.1|9313.8|9311.4|9315.1|9313.2|9313.2|9311.2|283
1671743400000|2022-12-22 21:10:00|9313.7|9311.3|9315.8|9313.4|9315.9|9314.1|9312.7|9310.9|181
1671743700000|2022-12-22 21:15:00|9315.3|9313.8|9315.7|9313.3|9315.7|9313.8|9314.3|9312.4|216
1671744000000|2022-12-22 21:20:00|9315.4|9313|9313.9|9311.5|9315.4|9313.2|9313.9|9311.5|112
1671744300000|2022-12-22 21:25:00|9314|9311.6|9316.9|9314.5|9317.1|9315|9313.2|9311.2|218
1671744600000|2022-12-22 21:30:00|9316.8|9314.4|9316.3|9313.9|9317.1|9314.8|9315.9|9313.5|204
1671744900000|2022-12-22 21:35:00|9316.2|9313.8|9313.7|9311.3|9316.5|9314.1|9313.3|9311.1|203
1671745200000|2022-12-22 21:40:00|9313.6|9311.2|9314.2|9311.8|9314.8|9312.4|9312.5|9310.6|216
1671745500000|2022-12-22 21:45:00|9313.9|9311.5|9313.8|9311.4|9314|9311.6|9313.1|9310.7|80
1671745800000|2022-12-22 21:50:00|9313.7|9311.3|9311.3|9308.9|9314.1|9311.7|9310.9|9308.3|168
1671746100000|2022-12-22 21:55:00|9311.1|9308.7|9315.5|9310.5|9315.5|9311|9310|9305|264
1671746400000|2022-12-22 22:00:00|9315.1|9310.1|9314.2|9309.2|9315.1|9310.1|9313.9|9308.9|15
1671746700000|2022-12-22 22:05:00|9314.1|9309.1|9313.8|9308.8|9314.1|9309.1|9312.4|9307.4|56
1671747000000|2022-12-22 22:10:00|9313.7|9308.7|9313.2|9308.2|9314.4|9309.4|9312.7|9307.7|36
1671747300000|2022-12-22 22:15:00|9313|9308|9312.1|9307.1|9314.3|9309.3|9312.1|9307.1|54
1671747600000|2022-12-22 22:20:00|9312.5|9307.5|9312.9|9307.9|9313.9|9308.9|9312.3|9307.3|162
1671747900000|2022-12-22 22:25:00|9312.7|9307.7|9314.4|9309.4|9316.1|9311.1|9312.7|9307.7|81
1671748200000|2022-12-22 22:30:00|9314.3|9309.3|9313.6|9308.6|9314.4|9309.4|9313|9308|90
1671748500000|2022-12-22 22:35:00|9313.4|9308.4|9313.4|9308.4|9314.6|9309.6|9313|9308|47
1671748800000|2022-12-22 22:40:00|9313.6|9308.6|9313.1|9308.1|9314.5|9309.5|9312.2|9307.2|64
1671749100000|2022-12-22 22:45:00|9312.7|9307.7|9312.8|9307.8|9313.3|9308.3|9312.3|9307.3|38
1671749400000|2022-12-22 22:50:00|9312.7|9307.7|9313.1|9308.1|9313.7|9308.7|9312.4|9307.4|81
1671749700000|2022-12-22 22:55:00|9313.3|9308.3|9313.8|9308.8|9314.4|9309.4|9312.3|9307.3|84
1671750000000|2022-12-22 23:00:00|9314.3|9309.3|9315.8|9310.8|9316.1|9311.1|9308|9303|189
1671750300000|2022-12-22 23:05:00|9313.6|9308.6|9313.9|9308.9|9314.3|9310.8|9312|9307|415
1671750600000|2022-12-22 23:10:00|9313.8|9308.8|9311.4|9306.4|9314.3|9309.4|9310.7|9305.7|423
1671750900000|2022-12-22 23:15:00|9311.1|9306.6|9311.9|9307.1|9312.4|9309.1|9310.1|9306.2|1675
1671751200000|2022-12-22 23:20:00|9311.8|9307.2|9312.1|9307.9|9312.5|9308.6|9310.5|9305.9|1391
1671751500000|2022-12-22 23:25:00|9312|9308|9313.5|9308.5|9313.8|9309.3|9311.7|9307.3|1062
1671751800000|2022-12-22 23:30:00|9313.4|9308.7|9310.9|9308|9313.5|9309.2|9310.8|9307.5|1640
1671752100000|2022-12-22 23:35:00|9311.1|9308.3|9313.4|9309.3|9314.3|9310.7|9310.5|9307.8|1685
1671752400000|2022-12-22 23:40:00|9313.2|9309.1|9313.7|9310.3|9314.5|9311.3|9312.2|9308.6|1576
1671752700000|2022-12-22 23:45:00|9313.2|9310.2|9313.3|9309.5|9314.2|9310.6|9312.7|9308|1779
1671753000000|2022-12-22 23:50:00|9313.4|9309.7|9313.8|9310.5|9314.2|9311.5|9312.5|9308.3|1884
1671753300000|2022-12-22 23:55:00|9313.7|9310.4|9313.9|9310.2|9314.4|9311.2|9312.9|9309.9|1773
1671753600000|2022-12-23 00:00:00|9313.6|9310.3|9313.3|9310.9|9314.3|9311.7|9311.5|9309|1171
1671753900000|2022-12-23 00:05:00|9312.9|9310.5|9312.7|9310.3|9313.5|9311.1|9312.3|9309.9|322
1671754200000|2022-12-23 00:10:00|9312.8|9310.4|9312.4|9310|9312.9|9310.5|9312.3|9309.9|288
1671754500000|2022-12-23 00:15:00|9312.5|9310.1|9311.7|9309.3|9313|9310.6|9311.6|9309.2|300
1671754800000|2022-12-23 00:20:00|9311.6|9309.2|9314.3|9311.9|9314.6|9312.2|9311.1|9309.1|326
1671755100000|2022-12-23 00:25:00|9314.4|9312|9317|9314.6|9317.2|9314.8|9314.2|9311.8|424
1671755400000|2022-12-23 00:30:00|9317.1|9314.7|9316.2|9313.8|9317.7|9315.3|9315.3|9312.9|780
1671755700000|2022-12-23 00:35:00|9316.1|9313.7|9315.7|9313.3|9316.5|9314.1|9315.6|9313.2|692
1671756000000|2022-12-23 00:40:00|9315.8|9313.4|9317.4|9315|9317.6|9315.2|9315.6|9313.2|555
1671756300000|2022-12-23 00:45:00|9317.3|9314.9|9317.9|9315.5|9318|9315.6|9316.3|9313.9|339
1671756600000|2022-12-23 00:50:00|9318|9315.6|9320.4|9318|9322.1|9319.7|9317.9|9315.5|521
1671756900000|2022-12-23 00:55:00|9320.6|9318.2|9321.7|9319.3|9321.8|9319.4|9320.2|9317.8|311
1671757200000|2022-12-23 01:00:00|9321.8|9319.4|9321.8|9319.4|9323.3|9320.9|9320.6|9318.2|361
1671757500000|2022-12-23 01:05:00|9321.7|9319.3|9321.3|9318.9|9322.7|9320.3|9320.9|9318.5|321
1671757800000|2022-12-23 01:10:00|9321.2|9318.8|9320.2|9317.8|9322.7|9320.3|9320|9317.6|240
1671758100000|2022-12-23 01:15:00|9320.3|9317.9|9320.4|9318|9320.7|9318.3|9318.7|9316.3|305
1671758400000|2022-12-23 01:20:00|9320.3|9317.9|9321.8|9319.4|9322.6|9320.2|9319.9|9317.5|199
1671758700000|2022-12-23 01:25:00|9321.6|9319.2|9321.4|9319|9321.7|9319.3|9320.3|9317.9|239
1671759000000|2022-12-23 01:30:00|9321.5|9319.1|9320.5|9318.1|9321.5|9319.6|9320.1|9317.7|283
1671759300000|2022-12-23 01:35:00|9320.4|9318|9321|9318.6|9322.3|9320.4|9319.8|9317.4|313
1671759600000|2022-12-23 01:40:00|9321.2|9318.8|9321|9318.6|9321.9|9319.5|9320.4|9318|367
1671759900000|2022-12-23 01:45:00|9320.8|9318.4|9320|9317.6|9321.1|9318.7|9317.8|9315.4|396
1671760200000|2022-12-23 01:50:00|9319.9|9317.5|9320.6|9318.2|9320.9|9318.5|9319.3|9316.9|448
1671760500000|2022-12-23 01:55:00|9320.7|9318.3|9320.3|9317.9|9320.7|9318.3|9319.6|9317.2|443
1671760800000|2022-12-23 02:00:00|9320.2|9317.8|9319.7|9317.3|9320.4|9318|9319.2|9316.8|316
1671761100000|2022-12-23 02:05:00|9319.6|9317.2|9318|9315.6|9320.4|9318|9317.8|9315.4|216
1671761400000|2022-12-23 02:10:00|9318.2|9315.8|9320.1|9317.7|9320.4|9318|9318.1|9315.7|326
1671761700000|2022-12-23 02:15:00|9320|9317.6|9319.3|9316.9|9320.1|9317.7|9318|9315.9|278
1671762000000|2022-12-23 02:20:00|9319.4|9317|9318.6|9316.2|9319.6|9317.5|9316.6|9314.5|423
1671762300000|2022-12-23 02:25:00|9318.7|9316.3|9317.7|9315.3|9318.8|9316.4|9316.5|9314.6|452
1671762600000|2022-12-23 02:30:00|9317.9|9315.5|9317.2|9314.8|9318.6|9316.2|9315.9|9313.5|346
1671762900000|2022-12-23 02:35:00|9317.4|9315|9318.5|9316.1|9318.6|9316.5|9317.1|9315|285
1671763200000|2022-12-23 02:40:00|9318.3|9315.9|9317.5|9315.1|9318.5|9316.5|9317.2|9314.8|383
1671763500000|2022-12-23 02:45:00|9317.4|9315|9318|9315.6|9318.3|9315.9|9316.7|9314.8|266
1671763800000|2022-12-23 02:50:00|9317.9|9315.5|9317.6|9315.2|9318.8|9316.9|9316.8|9314.8|356
1671764100000|2022-12-23 02:55:00|9317.7|9315.3|9319.3|9316.9|9319.3|9317|9317.1|9315.1|371
1671764400000|2022-12-23 03:00:00|9319.1|9316.7|9318.4|9316|9319.3|9316.9|9318.2|9315.8|316
1671764700000|2022-12-23 03:05:00|9318.5|9316.1|9317.2|9314.8|9318.5|9316.1|9317.1|9314.7|246
1671765000000|2022-12-23 03:10:00|9317.1|9314.7|9318.6|9316.2|9319.1|9317|9316.8|9314.4|328
1671765300000|2022-12-23 03:15:00|9318.5|9316.1|9319|9316.6|9319.1|9317.1|9318.1|9315.7|205
1671765600000|2022-12-23 03:20:00|9318.3|9316.8|9317.7|9315.3|9320.1|9318.1|9317.2|9315.1|303
1671765900000|2022-12-23 03:25:00|9317.6|9315.2|9318|9315.6|9318.8|9316.4|9317.6|9315.2|267
1671766200000|2022-12-23 03:30:00|9318.1|9315.7|9319.3|9316.9|9320.4|9318.5|9318|9315.6|316
1671766500000|2022-12-23 03:35:00|9319.4|9317|9318.6|9316.2|9319.9|9317.5|9317.7|9315.3|250
1671766800000|2022-12-23 03:40:00|9318.5|9316.1|9318.6|9316.2|9320.1|9317.7|9318|9315.6|390
1671767100000|2022-12-23 03:45:00|9318.5|9316.1|9317.6|9315.2|9318.7|9316.3|9316.9|9314.7|271
1671767400000|2022-12-23 03:50:00|9317.7|9315.3|9318.4|9316|9318.8|9316.4|9317.5|9315.1|311
1671767700000|2022-12-23 03:55:00|9318.5|9316.1|9318.7|9316.3|9319.2|9316.8|9318.2|9315.8|340
1671768000000|2022-12-23 04:00:00|9318.8|9316.4|9318.9|9316.5|9319.2|9316.8|9318|9315.6|290
1671768300000|2022-12-23 04:05:00|9319|9316.6|9318.3|9315.9|9319|9316.6|9317.8|9315.4|261
1671768600000|2022-12-23 04:10:00|9318.4|9316|9317.7|9315.3|9318.5|9316.1|9317.6|9315.2|234
1671768900000|2022-12-23 04:15:00|9317.9|9315.5|9318.1|9315.7|9318.3|9316.1|9317.6|9315.2|327
1671769200000|2022-12-23 04:20:00|9318.2|9315.8|9317.8|9315.4|9318.3|9315.9|9317.6|9315.2|548
1671769500000|2022-12-23 04:25:00|9317.9|9315.5|9318|9315.6|9318.2|9315.8|9317.6|9315.2|311
1671769800000|2022-12-23 04:30:00|9318.1|9315.7|9317.7|9315.3|9318.3|9315.9|9317.2|9315|484
1671770100000|2022-12-23 04:35:00|9317.8|9315.4|9318.5|9316.1|9319|9316.8|9317.5|9315.1|350
1671770400000|2022-12-23 04:40:00|9318.6|9316.2|9318|9315.6|9318.6|9316.2|9317.5|9315.4|352
1671770700000|2022-12-23 04:45:00|9317.9|9315.5|9318.2|9315.8|9318.8|9316.4|9317.6|9315.2|256
1671771000000|2022-12-23 04:50:00|9318.3|9315.9|9319.2|9316.8|9319.8|9317.4|9318|9315.8|237
1671771300000|2022-12-23 04:55:00|9319.1|9316.7|9318.6|9316.2|9319.6|9317.2|9318.4|9316|398
1671771600000|2022-12-23 05:00:00|9318.7|9316.3|9318.7|9316.3|9318.9|9316.8|9317.8|9315.6|214
1671771900000|2022-12-23 05:05:00|9318.8|9316.4|9318.7|9316.3|9318.9|9316.5|9317.9|9315.5|419
1671772200000|2022-12-23 05:10:00|9318.6|9316.2|9319.2|9316.8|9319.5|9317.1|9317.8|9315.6|398
1671772500000|2022-12-23 05:15:00|9319.3|9316.9|9320.2|9317.8|9320.3|9318.3|9318.9|9316.8|230
1671772800000|2022-12-23 05:20:00|9320.1|9317.7|9319.7|9317.3|9320.2|9318.3|9319.3|9317.1|228
1671773100000|2022-12-23 05:25:00|9319.8|9317.4|9319.6|9317.2|9319.8|9317.8|9319.2|9317|284
1671773400000|2022-12-23 05:30:00|9319.7|9317.3|9319.7|9317.3|9319.9|9317.6|9319.1|9317.1|327
1671773700000|2022-12-23 05:35:00|9319.6|9317.2|9319.8|9317.4|9319.9|9318|9318.9|9317|363
1671774000000|2022-12-23 05:40:00|9319.7|9317.3|9317.9|9315.5|9319.8|9317.4|9317.4|9315.1|327
1671774300000|2022-12-23 05:45:00|9317.8|9315.4|9318.4|9316|9318.8|9316.8|9317.4|9315.4|284
1671774600000|2022-12-23 05:50:00|9318.5|9316.1|9318.2|9315.8|9318.6|9316.4|9317.5|9315.1|272
1671774900000|2022-12-23 05:55:00|9318.1|9315.7|9318.9|9316.5|9319.7|9317.7|9317.7|9315.7|337
1671775200000|2022-12-23 06:00:00|9319|9316.6|9318.4|9316|9319.4|9317.5|9318.3|9315.9|743
1671775500000|2022-12-23 06:05:00|9318.5|9316.1|9318|9315.6|9318.7|9316.3|9317.9|9315.5|496
1671775800000|2022-12-23 06:10:00|9318.1|9315.7|9318.7|9316.3|9318.9|9316.9|9318.1|9315.7|262
1671776100000|2022-12-23 06:15:00|9318.8|9316.4|9318.8|9316.4|9319|9317|9317.9|9315.9|183
1671776400000|2022-12-23 06:20:00|9318.9|9316.5|9320.3|9317.9|9320.8|9318.6|9318.1|9316.2|214
1671776700000|2022-12-23 06:25:00|9320.2|9317.8|9320.1|9317.7|9321.1|9318.7|9318|9315.8|348
1671777000000|2022-12-23 06:30:00|9320.2|9317.8|9319.4|9317|9320.2|9317.8|9319.1|9316.7|323
1671777300000|2022-12-23 06:35:00|9319.3|9316.9|9319.7|9317.3|9319.8|9317.4|9318.3|9315.9|211
1671777600000|2022-12-23 06:40:00|9319.8|9317.4|9317.7|9315.3|9319.8|9317.4|9317.7|9315.3|171
1671777900000|2022-12-23 06:45:00|9317.8|9315.4|9317.4|9315|9318.5|9316.1|9316.7|9314.7|250
1671778200000|2022-12-23 06:50:00|9317.3|9314.9|9316.5|9314.1|9317.5|9315.4|9315.5|9313.1|426
1671778500000|2022-12-23 06:55:00|9316.3|9313.9|9318.3|9315.9|9318.6|9316.2|9315.9|9313.6|409
1671778800000|2022-12-23 07:00:00|9318.4|9316|9313.1|9310.7|9319.7|9317.3|9312.7|9310.5|327
1671779100000|2022-12-23 07:05:00|9313|9310.6|9311.9|9309.5|9314.2|9312.1|9311.1|9308.7|500
1671779400000|2022-12-23 07:10:00|9312|9309.6|9315.4|9313|9315.5|9313.9|9311.8|9309.6|346
1671779700000|2022-12-23 07:15:00|9314.9|9313.4|9316.5|9314.1|9317.9|9315.5|9314.4|9312.4|277
1671780000000|2022-12-23 07:20:00|9316.3|9313.9|9315.1|9312.7|9316.4|9314|9313.2|9311.1|249
1671780300000|2022-12-23 07:25:00|9315|9312.6|9314.9|9312.5|9316.1|9313.7|9312.3|9310|295
1671780600000|2022-12-23 07:30:00|9314.8|9312.4|9312|9310.5|9315.3|9313.5|9311.9|9309.9|315
1671780900000|2022-12-23 07:35:00|9311.5|9309.1|9308.9|9307.4|9311.8|9309.9|9308.8|9307.3|260
1671781200000|2022-12-23 07:40:00|9308.8|9307.3|9310.5|9308.1|9311.3|9309|9307.1|9305.5|380
1671781500000|2022-12-23 07:45:00|9310.3|9307.9|9310.3|9307.9|9311|9308.9|9308.8|9306.7|302
1671781800000|2022-12-23 07:50:00|9310|9307.6|9308.6|9306.2|9311.1|9309.1|9308|9305.9|297
1671782100000|2022-12-23 07:55:00|9308.7|9306.3|9308.4|9306|9311.1|9308.9|9308.2|9305.8|396
1671782400000|2022-12-23 08:00:00|9308.5|9306.1|9314.2|9311.8|9314.9|9312.9|9308.2|9306.1|600
1671782700000|2022-12-23 08:05:00|9314.3|9311.9|9319.9|9317.5|9321.2|9319.3|9314.1|9311.7|630
1671783000000|2022-12-23 08:10:00|9319.5|9318|9321.3|9319.8|9323.2|9321.2|9319.5|9317.1|475
1671783300000|2022-12-23 08:15:00|9321.2|9319.7|9322|9319.6|9323.9|9322|9319.5|9318|573
1671783600000|2022-12-23 08:20:00|9322.1|9319.7|9324.7|9322.3|9325.3|9323.1|9322|9319.6|440
1671783900000|2022-12-23 08:25:00|9324.8|9322.4|9326.8|9324.4|9328.3|9326.4|9323.2|9321.3|473
1671784200000|2022-12-23 08:30:00|9326.9|9324.5|9324.9|9323.4|9328.2|9326.3|9323.8|9321.9|350
1671784500000|2022-12-23 08:35:00|9324.8|9323.3|9319.7|9318.2|9326.1|9324.1|9318.6|9316.9|295
1671784800000|2022-12-23 08:40:00|9319.6|9318.1|9316|9314.5|9320.6|9318.6|9315.1|9313|272
1671785100000|2022-12-23 08:45:00|9315.5|9314|9318|9315.6|9320.4|9318.9|9315.5|9313.9|302
1671785400000|2022-12-23 08:50:00|9317|9315.5|9312.2|9309.8|9317.7|9315.6|9310.5|9308.5|350
1671785700000|2022-12-23 08:55:00|9312.1|9309.7|9307.8|9305.4|9312.1|9309.9|9305.8|9304.1|356
1671786000000|2022-12-23 09:00:00|9307.9|9305.5|9308.6|9306.2|9309|9306.9|9305.6|9303.3|367
1671786300000|2022-12-23 09:05:00|9308.5|9306.1|9310.6|9309.1|9314.2|9312|9305.9|9304|445
1671786600000|2022-12-23 09:10:00|9310.7|9309.2|9307.7|9305.3|9312.6|9310.4|9306.8|9304.7|467
1671786900000|2022-12-23 09:15:00|9307.8|9305.4|9306.4|9304|9308.7|9306.3|9304.4|9302.2|429
1671787200000|2022-12-23 09:20:00|9306.3|9303.9|9306.8|9304.4|9309.2|9307.2|9306|9303.9|341
1671787500000|2022-12-23 09:25:00|9306.9|9304.5|9307.5|9305.1|9309.1|9307|9305|9303|240
1671787800000|2022-12-23 09:30:00|9307.4|9305|9312.1|9309.7|9312.5|9310.5|9307.2|9305|338
1671788100000|2022-12-23 09:35:00|9312.2|9309.8|9306.9|9304.5|9312.3|9309.9|9306.8|9304.4|188
1671788400000|2022-12-23 09:40:00|9306.8|9304.4|9311.8|9309.4|9312.9|9310.5|9306.8|9304.4|240
1671788700000|2022-12-23 09:45:00|9311.7|9309.3|9312.6|9310.2|9313.2|9311.2|9309.8|9307.4|365
1671789000000|2022-12-23 09:50:00|9312.5|9310.1|9312.1|9309.7|9312.9|9311|9310.5|9308.5|358
1671789300000|2022-12-23 09:55:00|9312.2|9309.8|9314.1|9311.7|9315.7|9313.6|9311.3|9309.2|429
1671789600000|2022-12-23 10:00:00|9314|9311.6|9309.9|9307.5|9314.9|9313|9307.4|9305|383
1671789900000|2022-12-23 10:05:00|9309.6|9307.2|9306.6|9304.2|9309.8|9307.4|9305.6|9303.2|366
1671790200000|2022-12-23 10:10:00|9306.5|9304.1|9307.7|9306.2|9310.6|9308.3|9306.5|9304.1|373
1671790500000|2022-12-23 10:15:00|9307.6|9306.1|9304.2|9302.7|9307.6|9306.1|9304.1|9302.3|388
1671790800000|2022-12-23 10:20:00|9304.6|9302.2|9302.4|9300.9|9307|9304.6|9302.3|9300.3|300
1671791100000|2022-12-23 10:25:00|9302.2|9300.7|9301.4|9299|9303.6|9301.5|9300|9298.1|364
1671791400000|2022-12-23 10:30:00|9301.3|9298.9|9300.5|9298.1|9301.8|9299.5|9297|9294.9|302
1671791700000|2022-12-23 10:35:00|9300.6|9298.2|9298.9|9297.4|9300.8|9298.5|9298.2|9296.3|333
1671792000000|2022-12-23 10:40:00|9299.2|9297.7|9302.9|9301.4|9305.2|9302.9|9298.9|9297.1|421
1671792300000|2022-12-23 10:45:00|9302.8|9301.3|9301.8|9300.3|9305.2|9302.8|9300.1|9298.2|408
1671792600000|2022-12-23 10:50:00|9301.6|9300.1|9301.4|9299.9|9303.3|9301.4|9299.7|9297.6|261
1671792900000|2022-12-23 10:55:00|9302.1|9299.7|9300.5|9298.1|9303.5|9301.5|9300.1|9297.9|316
1671793200000|2022-12-23 11:00:00|9300.4|9298|9299.9|9297.5|9302.1|9300.2|9299.5|9297.1|353
1671793500000|2022-12-23 11:05:00|9300.2|9297.8|9304.1|9301.7|9305|9303|9299.6|9297.3|376
1671793800000|2022-12-23 11:10:00|9304.2|9301.8|9302.6|9301.1|9304.8|9302.8|9302.4|9300.6|354
1671794100000|2022-12-23 11:15:00|9302.7|9301.2|9305.9|9303.5|9307|9305.1|9299.8|9297.9|380
1671794400000|2022-12-23 11:20:00|9306.6|9304.2|9303.5|9301.1|9307.4|9305|9302.2|9300.4|377
1671794700000|2022-12-23 11:25:00|9303.6|9301.2|9304.5|9302.1|9304.8|9302.4|9300.7|9298.7|305
1671795000000|2022-12-23 11:30:00|9304.4|9302|9304.3|9301.9|9306.5|9305|9302.8|9300.4|389
1671795300000|2022-12-23 11:35:00|9304.4|9302|9307.4|9305|9307.4|9305|9303.2|9301.1|307
1671795600000|2022-12-23 11:40:00|9307.6|9305.2|9304.2|9301.8|9307.6|9305.6|9303.8|9301.4|379
1671795900000|2022-12-23 11:45:00|9303.9|9301.5|9301.8|9299.4|9304.1|9302.2|9300.8|9298.8|366
1671796200000|2022-12-23 11:50:00|9301.9|9299.5|9302.1|9300.6|9302.9|9300.9|9300.1|9297.8|362
1671796500000|2022-12-23 11:55:00|9302|9300.5|9303.5|9302|9307.1|9305.1|9302|9300.1|381
1671796800000|2022-12-23 12:00:00|9303.8|9302.3|9304|9302.5|9305.9|9304|9302.3|9300.6|402
1671797100000|2022-12-23 12:05:00|9303.9|9302.4|9305.7|9304.2|9307.7|9305.7|9303.2|9301.7|342
1671797400000|2022-12-23 12:10:00|9305.6|9304.1|9305.5|9304|9306.1|9304.2|9302.5|9300.9|322
1671797700000|2022-12-23 12:15:00|9305.4|9303.9|9306.5|9305|9307.1|9305.2|9303.6|9301.2|269
1671798000000|2022-12-23 12:20:00|9305.3|9303.8|9302.5|9301|9306.3|9304.4|9301.2|9299.7|342
1671798300000|2022-12-23 12:25:00|9302.6|9301.1|9306.4|9304|9308.3|9306.3|9302.6|9301.1|306
1671798600000|2022-12-23 12:30:00|9306.3|9303.9|9305.3|9303.8|9310|9308|9304.7|9302.8|440
1671798900000|2022-12-23 12:35:00|9305.2|9303.7|9304.8|9302.4|9306.9|9305.4|9304.5|9302.4|471
1671799200000|2022-12-23 12:40:00|9304.9|9302.5|9307.4|9305.9|9311.6|9310|9304.4|9302.4|414
1671799500000|2022-12-23 12:45:00|9307.5|9306|9300.4|9298.9|9307.5|9306|9300.2|9298.7|384
1671799800000|2022-12-23 12:50:00|9301.1|9298.7|9301.8|9300.3|9305|9303|9298|9296.3|287
1671800100000|2022-12-23 12:55:00|9301.9|9300.4|9294.3|9291.9|9302.2|9300.7|9292.1|9290.2|347
1671800400000|2022-12-23 13:00:00|9294.4|9292|9290.4|9288|9296.5|9294.1|9290.1|9287.9|453
1671800700000|2022-12-23 13:05:00|9290.5|9288.1|9292.9|9290.5|9293.6|9291.6|9288.5|9287|401
1671801000000|2022-12-23 13:10:00|9292.8|9290.4|9290.2|9287.8|9293.2|9291.5|9289.5|9287.1|439
1671801300000|2022-12-23 13:15:00|9290|9287.6|9294|9291.6|9294.8|9292.4|9288.8|9286.7|363
1671801600000|2022-12-23 13:20:00|9294.2|9291.8|9295.1|9292.7|9296.6|9294.2|9293.2|9291.1|457
1671801900000|2022-12-23 13:25:00|9295.2|9292.8|9297|9292|9298.2|9295.8|9294.5|9291.5|476
1671802200000|2022-12-23 13:30:00|9297.1|9292.1|9308.5|9306.1|9317|9314.6|9291.3|9286.3|1596
1671802500000|2022-12-23 13:35:00|9308.2|9305.8|9294.7|9292.3|9313.7|9311.5|9288.5|9286.1|1391
1671802800000|2022-12-23 13:40:00|9295.1|9292.7|9292.1|9289.7|9301.1|9298.7|9286.3|9283.9|1297
1671803100000|2022-12-23 13:45:00|9292|9289.6|9297.5|9296|9298|9296.1|9287.1|9284.9|935
1671803400000|2022-12-23 13:50:00|9297.9|9295.5|9305.9|9303.5|9309.1|9306.7|9294|9291.6|965
1671803700000|2022-12-23 13:55:00|9305.7|9303.3|9313.1|9310.7|9315.1|9313.1|9305.6|9303.2|1024
1671804000000|2022-12-23 14:00:00|9313|9310.6|9314.7|9312.3|9315.1|9313.3|9307.1|9305.1|913
1671804300000|2022-12-23 14:05:00|9314.8|9312.4|9312.5|9310.1|9316.2|9313.9|9308.3|9306.1|823
1671804600000|2022-12-23 14:10:00|9312.4|9310|9311.4|9309|9318|9315.6|9310.8|9308.7|760
1671804900000|2022-12-23 14:15:00|9311.2|9308.8|9314.4|9312|9316.2|9314.2|9309.6|9307.2|620
1671805200000|2022-12-23 14:20:00|9314.3|9311.9|9317.3|9314.9|9320.4|9318|9313.2|9310.8|612
1671805500000|2022-12-23 14:25:00|9317.4|9315|9317.1|9314.7|9318.1|9315.7|9312.8|9310.4|620
1671805800000|2022-12-23 14:30:00|9317.2|9314.8|9318.9|9316.5|9319.4|9317|9312.1|9309.7|1006
1671806100000|2022-12-23 14:35:00|9318.7|9316.3|9327.1|9324.7|9327.1|9324.7|9317.8|9315.4|828
1671806400000|2022-12-23 14:40:00|9327.2|9324.8|9324.3|9321.9|9329.1|9326.7|9318.8|9316.4|819
1671806700000|2022-12-23 14:45:00|9324.4|9322|9324.4|9322|9327.9|9325.5|9323.2|9321.2|710
1671807000000|2022-12-23 14:50:00|9324.3|9321.9|9329.6|9327.2|9333|9330.9|9321.9|9319.5|676
1671807300000|2022-12-23 14:55:00|9329.2|9326.8|9334.8|9329.8|9336|9331|9328.8|9326.4|794
1671807600000|2022-12-23 15:00:00|9334.5|9329.5|9339.1|9336.7|9341.1|9338.7|9320.8|9318.4|1407
1671807900000|2022-12-23 15:05:00|9339.3|9336.9|9332.7|9330.3|9343.2|9340.8|9331.6|9329.2|967
1671808200000|2022-12-23 15:10:00|9332.9|9330.5|9328.7|9326.3|9334.1|9331.7|9327.4|9325|953
1671808500000|2022-12-23 15:15:00|9328.6|9326.2|9327.3|9324.9|9331|9328.6|9324.2|9322.5|902
1671808800000|2022-12-23 15:20:00|9327|9324.6|9328.8|9326.4|9331|9328.6|9324.6|9322.2|914
1671809100000|2022-12-23 15:25:00|9329|9326.6|9330.3|9327.9|9332.8|9330.4|9327.2|9324.8|788
1671809400000|2022-12-23 15:30:00|9330.6|9328.2|9323.3|9320.9|9330.8|9328.4|9323.2|9320.8|827
1671809700000|2022-12-23 15:35:00|9323.2|9320.8|9318.5|9316.1|9324.1|9322|9315.1|9312.7|814
1671810000000|2022-12-23 15:40:00|9318.6|9316.2|9321.9|9319.5|9323.9|9321.5|9317.6|9315.2|692
1671810300000|2022-12-23 15:45:00|9322|9319.6|9330.3|9327.9|9330.9|9328.5|9321.9|9319.5|655
1671810600000|2022-12-23 15:50:00|9330.2|9327.8|9333.7|9331.3|9334.9|9332.5|9327.1|9324.7|756
1671810900000|2022-12-23 15:55:00|9334.1|9331.7|9335.9|9333.5|9336.5|9334.5|9330.9|9328.5|690
1671811200000|2022-12-23 16:00:00|9336|9333.6|9334.3|9331.9|9339.9|9338|9332.3|9330.5|583
1671811500000|2022-12-23 16:05:00|9334.1|9331.7|9333.4|9331|9335.9|9333.5|9332.7|9330.4|556
1671811800000|2022-12-23 16:10:00|9333.2|9330.8|9327.6|9326.1|9333.2|9330.8|9326.2|9324|516
1671812100000|2022-12-23 16:15:00|9328.2|9325.8|9329.4|9327|9332.9|9330.7|9327.3|9324.9|657
1671812400000|2022-12-23 16:20:00|9329.3|9326.9|9329|9326.6|9331|9328.6|9327.2|9324.8|494
1671812700000|2022-12-23 16:25:00|9329.1|9326.7|9331.3|9328.9|9331.6|9329.2|9328.1|9325.7|470
1671813000000|2022-12-23 16:30:00|9331.1|9328.7|9334|9331.6|9334.4|9332.2|9330.4|9328|384
1671813300000|2022-12-23 16:35:00|9333.8|9331.4|9330.8|9328.4|9333.8|9331.8|9329.6|9327.2|464
1671813600000|2022-12-23 16:40:00|9331.1|9328.7|9330.7|9328.3|9331.4|9329.5|9329.4|9327.5|377
1671813900000|2022-12-23 16:45:00|9330.6|9328.2|9330.2|9327.8|9331|9329|9329.1|9327.1|377
1671814200000|2022-12-23 16:50:00|9330.1|9327.7|9333.8|9331.4|9333.8|9331.9|9328.6|9326.6|342
1671814500000|2022-12-23 16:55:00|9333.9|9331.5|9335.9|9333.5|9336.6|9334.2|9329.4|9327|404
1671814800000|2022-12-23 17:00:00|9336|9333.6|9336.3|9333.9|9340.4|9338|9334.3|9331.9|616
1671815100000|2022-12-23 17:05:00|9336|9333.6|9331.7|9329.3|9336.7|9334.3|9331.5|9329.1|435
1671815400000|2022-12-23 17:10:00|9331.8|9329.4|9330.1|9327.7|9333.5|9331.5|9329.6|9327.2|488
1671815700000|2022-12-23 17:15:00|9330|9327.6|9331.1|9329.6|9331.8|9330|9329.3|9327.2|371
1671816000000|2022-12-23 17:20:00|9331.6|9329.2|9329.5|9327.1|9331.8|9329.4|9328.3|9325.9|447
1671816300000|2022-12-23 17:25:00|9329.4|9327|9329.3|9326.9|9331.3|9328.9|9327.7|9325.3|541
1671816600000|2022-12-23 17:30:00|9329.2|9326.8|9326.9|9324.5|9331.4|9329.1|9326.9|9324.5|450
1671816900000|2022-12-23 17:35:00|9327|9324.6|9323.7|9321.3|9327.1|9324.7|9321|9318.6|414
1671817200000|2022-12-23 17:40:00|9323.6|9321.2|9327.7|9325.3|9327.8|9325.7|9323|9321|348
1671817500000|2022-12-23 17:45:00|9327.6|9325.2|9329.6|9327.2|9329.7|9327.6|9326.5|9324.1|305
1671817800000|2022-12-23 17:50:00|9329.5|9327.1|9330.6|9328.2|9332.1|9329.7|9328.5|9326.1|308
1671818100000|2022-12-23 17:55:00|9330.5|9328.1|9330.7|9328.3|9331|9329.1|9329.6|9327.2|312
1671818400000|2022-12-23 18:00:00|9330.6|9328.2|9333.1|9330.7|9333.7|9331.8|9330|9327.6|345
1671818700000|2022-12-23 18:05:00|9332.9|9330.5|9330.5|9328.1|9333.1|9330.7|9329.7|9327.3|414
1671819000000|2022-12-23 18:10:00|9330.6|9328.2|9333.6|9331.2|9333.9|9331.5|9330.1|9327.7|384
1671819300000|2022-12-23 18:15:00|9333.7|9331.3|9333.8|9331.4|9334.1|9332.2|9332.4|9330.2|349
1671819600000|2022-12-23 18:20:00|9333.7|9331.3|9336|9333.6|9336.5|9334.1|9332.6|9330.2|439
1671819900000|2022-12-23 18:25:00|9335.9|9333.5|9333.8|9331.4|9337.2|9334.8|9333.1|9330.7|304
1671820200000|2022-12-23 18:30:00|9333.7|9331.3|9335.6|9333.2|9336.2|9333.8|9333.6|9331.2|232
1671820500000|2022-12-23 18:35:00|9335.8|9333.4|9334.9|9332.5|9336|9333.6|9333.5|9331.1|442
1671820800000|2022-12-23 18:40:00|9334.8|9332.4|9340.2|9337.8|9341.3|9338.9|9334.6|9332.2|440
1671821100000|2022-12-23 18:45:00|9340.3|9337.9|9340.8|9338.4|9344.1|9341.7|9340|9337.6|538
1671821400000|2022-12-23 18:50:00|9340.7|9338.3|9339|9336.6|9342.9|9340.7|9338.6|9336.6|359
1671821700000|2022-12-23 18:55:00|9339.1|9336.7|9339.5|9337.1|9340.5|9338.1|9337.1|9334.7|473
1671822000000|2022-12-23 19:00:00|9339.6|9337.2|9338.8|9336.4|9342.7|9340.3|9338.1|9336|539
1671822300000|2022-12-23 19:05:00|9339.1|9336.7|9340.8|9339.3|9341.7|9339.7|9338.6|9336.3|362
1671822600000|2022-12-23 19:10:00|9341.3|9338.9|9340.5|9338.1|9341.7|9339.4|9339.2|9337.3|310
1671822900000|2022-12-23 19:15:00|9340.4|9338|9342.4|9340|9343|9341|9339.1|9337.2|315
1671823200000|2022-12-23 19:20:00|9342.5|9340.1|9342.8|9340.4|9343.3|9341.2|9341.2|9338.8|383
1671823500000|2022-12-23 19:25:00|9342.9|9340.5|9343.8|9341.4|9345.6|9343.2|9341.2|9339.2|425
1671823800000|2022-12-23 19:30:00|9343.9|9341.5|9345|9342.6|9345.9|9343.9|9342.8|9340.7|279
1671824100000|2022-12-23 19:35:00|9345.1|9342.7|9342.7|9341.2|9345.6|9343.7|9342.5|9340.3|414
1671824400000|2022-12-23 19:40:00|9342.8|9341.3|9343.8|9341.4|9345.6|9343.6|9342.7|9340.9|219
1671824700000|2022-12-23 19:45:00|9343.7|9341.3|9340.3|9337.9|9344.8|9342.7|9340.1|9337.9|322
1671825000000|2022-12-23 19:50:00|9340.4|9338|9344.8|9342.4|9345.2|9342.8|9340|9337.6|356
1671825300000|2022-12-23 19:55:00|9344.9|9342.5|9340.1|9337.7|9345.1|9342.7|9339.3|9337|425
1671825600000|2022-12-23 20:00:00|9340.2|9337.8|9337.2|9334.8|9343.7|9341.7|9336.7|9334.3|615
1671825900000|2022-12-23 20:05:00|9337.1|9334.7|9338.5|9336.1|9340.5|9338.1|9336.8|9334.4|297
1671826200000|2022-12-23 20:10:00|9338.6|9336.2|9340.4|9338|9341.4|9339|9337.3|9335.1|414
1671826500000|2022-12-23 20:15:00|9340.2|9337.8|9340|9337.6|9341.2|9338.8|9339.4|9337.1|317
1671826800000|2022-12-23 20:20:00|9339.7|9337.3|9339.5|9338|9341.2|9338.8|9338.8|9336.9|309
1671827100000|2022-12-23 20:25:00|9339.2|9337.7|9342.8|9340.4|9343.3|9340.9|9339.1|9337.2|333
1671827400000|2022-12-23 20:30:00|9343|9340.6|9338.7|9336.3|9344.7|9342.3|9338.6|9336.2|375
1671827700000|2022-12-23 20:35:00|9338.8|9336.4|9341.9|9339.5|9342.7|9340.3|9337.1|9335.3|334
1671828000000|2022-12-23 20:40:00|9341.8|9339.4|9342.6|9340.2|9342.8|9340.4|9341|9338.6|218
1671828300000|2022-12-23 20:45:00|9342.5|9340.1|9338.2|9335.8|9342.6|9340.2|9337.7|9335.6|333
1671828600000|2022-12-23 20:50:00|9338.3|9335.9|9338.3|9335.9|9340.4|9338|9336.9|9334.9|409
1671828900000|2022-12-23 20:55:00|9338.5|9336.1|9334.6|9332.2|9338.6|9336.5|9333.2|9331|586
1671829200000|2022-12-23 21:00:00|9334.7|9332.3|9331.7|9329.3|9334.9|9332.5|9330.1|9327.8|481
1671829500000|2022-12-23 21:05:00|9331.8|9329.4|9334.5|9332.1|9334.8|9332.4|9331.5|9329.1|293
1671829800000|2022-12-23 21:10:00|9334.4|9332|9331.2|9328.8|9334.6|9332.2|9330.2|9327.8|304
1671830100000|2022-12-23 21:15:00|9331.1|9328.7|9333.6|9331.2|9334|9331.6|9330.8|9328.4|304
1671830400000|2022-12-23 21:20:00|9334|9331.6|9333.4|9331|9334.7|9332.3|9332.7|9330.3|279
1671830700000|2022-12-23 21:25:00|9333.5|9331.1|9336.2|9333.8|9337.5|9335.1|9333.1|9330.7|421
1671831000000|2022-12-23 21:30:00|9336.3|9333.9|9338.7|9336.3|9339|9336.6|9335.8|9333.4|537
1671831300000|2022-12-23 21:35:00|9338.8|9336.4|9339.9|9337.5|9340|9337.6|9337.7|9335.3|334
1671831600000|2022-12-23 21:40:00|9340|9337.6|9340|9337.6|9341|9338.6|9339.3|9336.9|300
1671831900000|2022-12-23 21:45:00|9339.9|9337.5|9333.8|9331.4|9340.6|9338.2|9332.7|9330.3|365
1671832200000|2022-12-23 21:50:00|9334|9331.6|9331.8|9329.4|9335|9332.6|9331.7|9329.3|422
1671832500000|2022-12-23 21:55:00|9331.9|9329.5|9333.9|9331.5|9335.4|9333|9331.9|9329.5|279
1672088100000|2022-12-26 20:55:00|9321.3|9310.3|9322.5|9311.5|9322.5|9311.5|9321|9310|3
1672088400000|2022-12-26 21:00:00|9322.4|9311.4|9318.9|9307.9|9322.9|9311.9|9318.4|9307.4|109
1672088700000|2022-12-26 21:05:00|9322.3|9311.3|9319.2|9308.2|9322.4|9311.4|9318.9|9307.9|15
1672089000000|2022-12-26 21:10:00|9319.5|9308.5|9320.9|9309.9|9322.1|9311.1|9317.4|9306.4|95
1672089300000|2022-12-26 21:15:00|9320.6|9309.6|9320.6|9309.6|9326.1|9315.1|9318.2|9307.2|55
1672089600000|2022-12-26 21:20:00|9320.8|9309.8|9317.2|9307.2|9320.8|9309.8|9314.8|9304.8|72
1672089900000|2022-12-26 21:25:00|9317.5|9307.1|9318|9307|9318|9307.1|9317.5|9307|5
1672090200000|2022-12-26 21:30:00|9316.5|9307.7|9316.6|9306.9|9319.5|9308.5|9316.4|9306.6|37
1672090500000|2022-12-26 21:35:00|9318.9|9307.9|9318.2|9307.2|9319.9|9308.9|9316.6|9306.1|47
1672090800000|2022-12-26 21:40:00|9319.9|9308.9|9318|9307|9320.2|9309.2|9316.5|9306.9|25
1672091100000|2022-12-26 21:45:00|9318.8|9307.8|9323.8|9312.8|9323.8|9312.8|9318.8|9307.8|9
1672091400000|2022-12-26 21:50:00|9323.9|9312.9|9323.9|9312.9|9323.9|9312.9|9323.9|9312.9|1
1672091700000|2022-12-26 21:55:00|9325.1|9314.1|9326.8|9315.8|9331.4|9320.4|9325.1|9314.1|12
1672092000000|2022-12-26 22:00:00|9329.6|9318.6|9330.3|9319.3|9330.5|9319.5|9329.6|9318.6|14
1672092300000|2022-12-26 22:05:00|9331.1|9320.1|9330.3|9319.3|9331.1|9320.1|9328.1|9317.1|20
1672092600000|2022-12-26 22:10:00|9326.1|9315.1|9327.1|9322.1|9330.4|9323.2|9325.8|9315.1|23
1672092900000|2022-12-26 22:15:00|9327.4|9322.4|9317.7|9312.7|9328.2|9323.2|9317.7|9312.7|44
1672093200000|2022-12-26 22:20:00|9319.3|9314.3|9321.7|9316.7|9329.4|9324.4|9318.3|9313.3|69
1672093500000|2022-12-26 22:25:00|9321.3|9316.3|9328.8|9323.8|9329.4|9324.4|9321.3|9316.3|48
1672093800000|2022-12-26 22:30:00|9328|9323|9327.5|9322.5|9329.5|9324.5|9327.4|9322.4|43
1672094100000|2022-12-26 22:35:00|9327.4|9322.4|9328.7|9323.7|9329|9324|9327.4|9322.4|14
1672094400000|2022-12-26 22:40:00|9328.8|9323.8|9328.5|9323.5|9329.5|9324.5|9328.5|9323.5|20
1672094700000|2022-12-26 22:45:00|9327.9|9322.9|9328.7|9323.7|9329.1|9324.1|9326.9|9321.9|47
1672095000000|2022-12-26 22:50:00|9329|9324|9328.5|9323.5|9329.2|9324.2|9327.5|9322.5|25
1672095300000|2022-12-26 22:55:00|9328|9323|9324|9319|9329|9324|9323.1|9318.1|95
1672095600000|2022-12-26 23:00:00|9327.8|9322.8|9331.2|9326.9|9332.9|9327.9|9325.5|9320.5|279
1672095900000|2022-12-26 23:05:00|9332|9326.4|9331.9|9328.1|9333.5|9328.5|9329.9|9326.4|80
1672096200000|2022-12-26 23:10:00|9332|9328.7|9328.3|9324.4|9332.7|9328.7|9326.5|9323.9|175
1672096500000|2022-12-26 23:15:00|9328.2|9324.3|9327.8|9324.1|9329.4|9325.6|9327.6|9323.6|1097
1672096800000|2022-12-26 23:20:00|9327.9|9324.4|9323.5|9320.7|9328.2|9324.8|9322.4|9319.3|713
1672097100000|2022-12-26 23:25:00|9323.6|9320.9|9325|9321.6|9331.2|9328|9323.5|9320.3|1342
1672097400000|2022-12-26 23:30:00|9324.9|9321.7|9319.9|9316.2|9325.4|9321.8|9318.5|9315.6|691
1672097700000|2022-12-26 23:35:00|9320|9316.1|9318.9|9315.4|9321.2|9318.5|9315.8|9313.2|710
1672098000000|2022-12-26 23:40:00|9319|9315.6|9319.9|9317.1|9320.7|9317.6|9318.2|9314.7|326
1672098300000|2022-12-26 23:45:00|9319.8|9317|9320.4|9317.4|9321.2|9318.4|9319.6|9316.7|344
1672098600000|2022-12-26 23:50:00|9320.3|9317.3|9320.5|9318.1|9321|9318.2|9319.2|9316.8|178
1672098900000|2022-12-26 23:55:00|9320.6|9318.2|9321.7|9319.3|9322.5|9320|9320.6|9318.2|212
1672099200000|2022-12-27 00:00:00|9321.4|9319|9320.7|9318.2|9322.3|9319.9|9318.9|9316.5|707
1672099500000|2022-12-27 00:05:00|9320.6|9318.1|9322.1|9319.7|9322.5|9320.1|9320.1|9317.7|541
1672099800000|2022-12-27 00:10:00|9322.2|9319.8|9317.1|9314.7|9322.2|9319.8|9316.9|9314.5|536
1672100100000|2022-12-27 00:15:00|9317.4|9315|9316.4|9314|9318.4|9316|9315.9|9313.5|582
1672100400000|2022-12-27 00:20:00|9316.5|9314.1|9317.8|9315.4|9319|9316.6|9316.1|9313.7|504
1672100700000|2022-12-27 00:25:00|9317.7|9315.3|9317.9|9315.5|9318.1|9315.7|9316.6|9314.2|568
1672101000000|2022-12-27 00:30:00|9317.8|9315.4|9318.3|9315.9|9318.5|9316.1|9317.4|9315.3|445
1672101300000|2022-12-27 00:35:00|9318.2|9315.8|9318.4|9316|9318.5|9316.1|9317|9314.6|505
1672101600000|2022-12-27 00:40:00|9318.3|9315.9|9318.3|9315.9|9318.7|9316.3|9317.8|9315.7|267
1672101900000|2022-12-27 00:45:00|9318.2|9315.8|9320.1|9317.7|9320.4|9318|9318|9315.6|279
1672102200000|2022-12-27 00:50:00|9320.2|9317.8|9322.5|9320.1|9324.8|9322.4|9320.1|9317.7|549
1672102500000|2022-12-27 00:55:00|9322.7|9320.3|9318.1|9315.7|9324.1|9321.6|9316.6|9314.2|716
1672102800000|2022-12-27 01:00:00|9318|9315.6|9316.9|9314.5|9318.3|9315.9|9316.5|9314.1|490
1672103100000|2022-12-27 01:05:00|9316.8|9314.4|9312.9|9310.5|9316.9|9314.5|9312.7|9310.3|739
1672103400000|2022-12-27 01:10:00|9313|9310.6|9313.5|9311.1|9314.1|9311.7|9312.4|9310|656
1672103700000|2022-12-27 01:15:00|9313.3|9310.9|9315.4|9313|9315.7|9313.3|9312.9|9310.5|390
1672104000000|2022-12-27 01:20:00|9315.3|9312.9|9315|9312.6|9316.1|9314.1|9314.6|9312.2|317
1672104300000|2022-12-27 01:25:00|9315.1|9312.7|9313.1|9310.7|9315.3|9312.9|9311.9|9309.5|288
1672104600000|2022-12-27 01:30:00|9313.3|9310.9|9316.1|9313.7|9316.7|9314.3|9313.2|9310.8|409
1672104900000|2022-12-27 01:35:00|9316|9313.6|9316.2|9313.8|9316.6|9314.2|9315.5|9313.1|286
1672105200000|2022-12-27 01:40:00|9316.3|9313.9|9314.6|9312.2|9317.2|9314.8|9314.3|9311.9|344
1672105500000|2022-12-27 01:45:00|9314.5|9312.1|9311.7|9309.3|9314.9|9312.5|9311.2|9308.8|292
1672105800000|2022-12-27 01:50:00|9311.6|9309.2|9307.8|9305.4|9311.9|9309.5|9307.8|9305.4|466
1672106100000|2022-12-27 01:55:00|9308|9305.6|9307|9304.6|9308.2|9305.8|9304.8|9302.4|387
1672106400000|2022-12-27 02:00:00|9307.1|9304.7|9302.9|9300.5|9307.8|9305.4|9302.1|9299.6|605
1672106700000|2022-12-27 02:05:00|9303|9300.6|9302.1|9299.7|9303.4|9301|9301.7|9299.3|363
1672107000000|2022-12-27 02:10:00|9302.2|9299.8|9304|9301.6|9304.1|9301.7|9302|9298.9|327
1672107300000|2022-12-27 02:15:00|9304.1|9301.7|9303.2|9300.8|9305.2|9303.3|9303.1|9300.7|374
1672107600000|2022-12-27 02:20:00|9303.3|9300.9|9306.5|9304.1|9306.7|9304.3|9302.1|9299.7|293
1672107900000|2022-12-27 02:25:00|9306.4|9304|9305.5|9303.1|9307.1|9304.7|9305.3|9302.9|254
1672108200000|2022-12-27 02:30:00|9305.4|9303|9305.9|9303.5|9306.6|9304.4|9305.4|9303|238
1672108500000|2022-12-27 02:35:00|9306|9303.6|9306.4|9304|9307.4|9305|9305.2|9302.8|252
1672108800000|2022-12-27 02:40:00|9306.3|9303.9|9305.4|9303|9306.4|9304|9304.7|9302.3|338
1672109100000|2022-12-27 02:45:00|9305.3|9302.9|9306.6|9304.2|9307|9304.6|9305|9302.6|381
1672109400000|2022-12-27 02:50:00|9306.4|9304|9306.9|9304.5|9307.2|9304.8|9306.3|9303.9|430
1672109700000|2022-12-27 02:55:00|9307|9304.6|9307.1|9304.7|9307.6|9305.2|9306|9303.6|170
1672110000000|2022-12-27 03:00:00|9307.2|9304.8|9309.1|9306.7|9309.8|9307.4|9307|9304.6|202
1672110300000|2022-12-27 03:05:00|9309|9306.6|9311.9|9309.5|9311.9|9309.5|9308.6|9306.2|170
1672110600000|2022-12-27 03:10:00|9311.8|9309.4|9312.8|9310.4|9313|9310.6|9310.8|9308|222
1672110900000|2022-12-27 03:15:00|9312.7|9310.3|9312.8|9310.4|9313.2|9310.8|9312.2|9309.7|196
1672111200000|2022-12-27 03:20:00|9312.9|9310.5|9312.2|9309.8|9313.2|9310.9|9312|9309.6|148
1672111500000|2022-12-27 03:25:00|9312.3|9309.9|9314.3|9311.9|9314.4|9312|9311.6|9309.2|170
1672111800000|2022-12-27 03:30:00|9314.2|9311.8|9319.1|9316.7|9319.4|9316.8|9313.5|9310.9|220
1672112100000|2022-12-27 03:35:00|9319|9316.6|9317.6|9315.2|9319.3|9316.9|9317.5|9315.1|177
1672112400000|2022-12-27 03:40:00|9317.5|9315.1|9315.6|9313.2|9317.5|9315.1|9315.6|9313.2|158
1672112700000|2022-12-27 03:45:00|9315.8|9313.4|9316|9313.6|9316.2|9313.8|9314.9|9312.5|238
1672113000000|2022-12-27 03:50:00|9316.1|9313.7|9315.2|9312.8|9316.2|9313.8|9315.1|9312.7|162
1672113300000|2022-12-27 03:55:00|9315.1|9312.7|9315|9312.6|9315.4|9313|9314.6|9312.2|156
1672113600000|2022-12-27 04:00:00|9315.1|9312.7|9314.9|9312.5|9315.3|9312.9|9314.6|9312.2|320
1672113900000|2022-12-27 04:05:00|9315|9312.6|9314.9|9312.5|9315.3|9312.9|9314.8|9312.4|239
1672114200000|2022-12-27 04:10:00|9314.8|9312.4|9314.8|9312.4|9314.9|9312.5|9314.1|9311.7|73
1672114500000|2022-12-27 04:15:00|9314.7|9312.3|9314.8|9312.4|9314.9|9312.5|9314.6|9312.2|180
1672114800000|2022-12-27 04:20:00|9314.9|9312.5|9315.1|9312.7|9315.3|9312.9|9314.6|9312.2|383
1672115100000|2022-12-27 04:25:00|9315|9312.6|9311.6|9309.2|9316.1|9313.6|9311.5|9309.1|544
1672115400000|2022-12-27 04:30:00|9311.5|9309.1|9312.8|9310.4|9313.3|9310.9|9311.5|9309.1|292
1672115700000|2022-12-27 04:35:00|9312.7|9310.3|9312.6|9310.2|9313.2|9311.3|9312|9309.6|157
1672116000000|2022-12-27 04:40:00|9313.1|9310.7|9313.3|9310.9|9313.9|9311.5|9313|9310.6|217
1672116300000|2022-12-27 04:45:00|9313.4|9311|9313|9310.6|9313.5|9311.1|9312.3|9310.1|384
1672116600000|2022-12-27 04:50:00|9313.1|9310.7|9312|9309.6|9313.3|9310.9|9311.4|9309|481
1672116900000|2022-12-27 04:55:00|9311.9|9309.5|9310.8|9308.4|9312|9309.6|9310.4|9308|405
1672117200000|2022-12-27 05:00:00|9310.7|9308.3|9310.8|9308.4|9311.3|9308.9|9310.5|9308.1|223
1672117500000|2022-12-27 05:05:00|9310.7|9308.3|9312.6|9310.2|9312.7|9310.3|9310.7|9308.3|192
1672117800000|2022-12-27 05:10:00|9312.5|9310.1|9312.4|9310|9312.6|9310.2|9312|9309.5|192
1672118100000|2022-12-27 05:15:00|9312.3|9309.9|9309.8|9307.4|9312.5|9310.1|9309.3|9306.9|322
1672118400000|2022-12-27 05:20:00|9309.9|9307.5|9310.5|9308.1|9310.7|9308.3|9309.9|9307.5|91
1672118700000|2022-12-27 05:25:00|9310.6|9308.2|9310.6|9308.2|9310.7|9308.3|9310.2|9307.8|83
1672119000000|2022-12-27 05:30:00|9310.7|9308.3|9310.1|9307.7|9312.2|9309.8|9310|9307.6|217
1672119300000|2022-12-27 05:35:00|9310|9307.6|9310.4|9308|9312.7|9310.3|9309.7|9307.3|309
1672119600000|2022-12-27 05:40:00|9310.3|9307.9|9308.2|9305.8|9310.4|9308|9308.2|9305.8|293
1672119900000|2022-12-27 05:45:00|9308.1|9305.7|9307.1|9304.7|9308.5|9306.1|9305.5|9303.1|438
1672120200000|2022-12-27 05:50:00|9307.2|9304.8|9306.1|9303.7|9308|9305.5|9305.8|9303.3|313
1672120500000|2022-12-27 05:55:00|9306|9303.6|9304.7|9302.3|9306.1|9303.7|9304.2|9301.8|375
1672120800000|2022-12-27 06:00:00|9304.8|9302.4|9302.5|9300.1|9304.8|9302.4|9301.9|9299.5|413
1672121100000|2022-12-27 06:05:00|9302.6|9300.2|9303.8|9301.4|9303.9|9301.5|9300.1|9297.7|242
1672121400000|2022-12-27 06:10:00|9304.2|9301.8|9307.7|9305.3|9308.3|9305.9|9304.2|9301.8|418
1672121700000|2022-12-27 06:15:00|9307.6|9305.2|9308.3|9305.9|9308.5|9306|9306|9303.6|367
1672122000000|2022-12-27 06:20:00|9308.2|9305.8|9306.9|9304.5|9308.8|9306.4|9305.5|9303.1|426
1672122300000|2022-12-27 06:25:00|9307|9304.6|9309.5|9307.1|9309.9|9307.5|9306.9|9304.5|536
1672122600000|2022-12-27 06:30:00|9309.4|9307|9306.1|9303.7|9309.6|9307.2|9305.5|9303.1|383
1672122900000|2022-12-27 06:35:00|9306.2|9303.8|9305.6|9303.2|9307.3|9304.9|9305.5|9303.1|322
1672123200000|2022-12-27 06:40:00|9305.7|9303.3|9305.8|9303.4|9306.4|9304|9302.8|9300.4|253
1672123500000|2022-12-27 06:45:00|9305.7|9303.3|9302.7|9300.3|9306.1|9303.7|9300.7|9298.3|395
1672123800000|2022-12-27 06:50:00|9302.8|9300.4|9301.9|9299.5|9303.9|9301.5|9301.9|9299.5|416
1672124100000|2022-12-27 06:55:00|9301.8|9299.4|9300.1|9297.7|9302.1|9299.7|9298.5|9296.1|406
1672124400000|2022-12-27 07:00:00|9300.5|9298.1|9297.1|9294.7|9301.8|9299.4|9297|9294.6|544
1672124700000|2022-12-27 07:05:00|9297.2|9294.8|9296.8|9294.4|9298|9295.6|9295.7|9293.3|327
1672125000000|2022-12-27 07:10:00|9296.7|9294.3|9302.8|9300.4|9302.9|9300.5|9295.7|9293.3|305
1672125300000|2022-12-27 07:15:00|9302.7|9300.3|9298.3|9295.9|9304.5|9302.1|9298.1|9295.7|333
1672125600000|2022-12-27 07:20:00|9298.1|9295.7|9296.8|9294.4|9298.7|9296.3|9295.8|9293.4|292
1672125900000|2022-12-27 07:25:00|9296.9|9294.5|9297.2|9294.8|9298.4|9296|9295.6|9293.2|248
1672126200000|2022-12-27 07:30:00|9297.1|9294.7|9297.1|9294.7|9297.9|9295.5|9296.7|9294.3|126
1672126500000|2022-12-27 07:35:00|9297|9294.6|9302.5|9300.1|9302.6|9300.2|9296.8|9294.4|156
1672126800000|2022-12-27 07:40:00|9302.7|9300.3|9302.6|9300.2|9303.4|9301|9300.1|9297.7|204
1672127100000|2022-12-27 07:45:00|9302.5|9300.1|9304|9301.6|9304.2|9301.8|9300.9|9298.5|259
1672127400000|2022-12-27 07:50:00|9304.9|9302.5|9303.2|9300.8|9304.9|9302.5|9301.9|9299.5|179
1672127700000|2022-12-27 07:55:00|9303.5|9301.1|9309.1|9306.7|9311.5|9309.1|9303|9300.6|377
1672128000000|2022-12-27 08:00:00|9309.4|9307|9319.1|9316.7|9320.1|9317.7|9308.5|9306.1|552
1672128300000|2022-12-27 08:05:00|9319.4|9317|9320.5|9318.1|9322.8|9320.4|9314.8|9312.4|594
1672128600000|2022-12-27 08:10:00|9320.6|9318.2|9319.5|9317.1|9320.8|9318.4|9315.9|9313.5|485
1672128900000|2022-12-27 08:15:00|9319.4|9317|9317.6|9315.2|9320.3|9318.3|9317|9314.6|334
1672129200000|2022-12-27 08:20:00|9317.5|9315.1|9315.7|9313.3|9317.5|9315.1|9312.2|9309.8|350
1672129500000|2022-12-27 08:25:00|9315.3|9312.9|9313.2|9310.8|9317.4|9315.2|9311.8|9309.4|410
1672129800000|2022-12-27 08:30:00|9313.3|9310.9|9315.3|9312.9|9315.6|9313.2|9312.4|9310|360
1672130100000|2022-12-27 08:35:00|9315.7|9313.3|9316|9313.6|9317.5|9315.1|9313.3|9310.9|287
1672130400000|2022-12-27 08:40:00|9315.9|9313.5|9311|9308.6|9317.1|9315.3|9310.5|9308.1|530
1672130700000|2022-12-27 08:45:00|9310.9|9308.5|9307.5|9305.1|9311.2|9308.8|9305.8|9303.4|462
1672131000000|2022-12-27 08:50:00|9308.3|9305.9|9305.7|9303.3|9309.2|9306.8|9304|9302|399
1672131300000|2022-12-27 08:55:00|9305.8|9303.4|9304.3|9301.9|9305.8|9303.4|9302.2|9299.8|437
1672131600000|2022-12-27 09:00:00|9304.2|9301.8|9301.4|9299|9304.2|9301.8|9299|9296.6|388
1672131900000|2022-12-27 09:05:00|9300.6|9298.2|9297.8|9295.4|9301.2|9298.8|9295.3|9293.8|354
1672132200000|2022-12-27 09:10:00|9297.9|9295.5|9303.2|9300.8|9303.3|9300.9|9296|9293.6|345
1672132500000|2022-12-27 09:15:00|9303.4|9301|9298.6|9296.2|9303.6|9301.5|9298.2|9295.9|296
1672132800000|2022-12-27 09:20:00|9298.7|9296.3|9302.8|9300.4|9306|9303.6|9298|9295.6|392
1672133100000|2022-12-27 09:25:00|9302.7|9300.3|9293.2|9291.7|9303.2|9300.8|9293.2|9291.4|338
1672133400000|2022-12-27 09:30:00|9293.6|9291.2|9292.3|9289.9|9297.5|9295.7|9289.9|9287.9|338
1672133700000|2022-12-27 09:35:00|9292.5|9290.1|9292.1|9289.7|9293.8|9292|9289.8|9287.9|345
1672134000000|2022-12-27 09:40:00|9292.2|9289.8|9292.6|9290.2|9293.2|9290.8|9291.1|9289.2|176
1672134300000|2022-12-27 09:45:00|9292.7|9290.3|9292|9289.6|9293.2|9291.1|9289|9286.8|335
1672134600000|2022-12-27 09:50:00|9291.9|9289.5|9290|9287.6|9294|9291.9|9288.5|9286.1|318
1672134900000|2022-12-27 09:55:00|9289.9|9287.5|9285.2|9283.7|9291.2|9289.2|9285.2|9283|407
1672135200000|2022-12-27 10:00:00|9285.6|9283.2|9288.7|9287.2|9292.3|9290.1|9285.6|9283.2|392
1672135500000|2022-12-27 10:05:00|9289.2|9286.8|9280.8|9278.4|9289.4|9287.4|9279.7|9277.4|357
1672135800000|2022-12-27 10:10:00|9280.9|9278.5|9279.8|9277.4|9281.8|9279.4|9276|9274.5|317
1672136100000|2022-12-27 10:15:00|9279.9|9277.5|9282.6|9281.1|9284.4|9282.4|9279.3|9277.1|315
1672136400000|2022-12-27 10:20:00|9282.4|9280.9|9281.3|9278.9|9283.4|9281.5|9279.9|9278|319
1672136700000|2022-12-27 10:25:00|9281.2|9278.8|9275.6|9274.1|9281.6|9279.2|9274.5|9272.7|438
1672137000000|2022-12-27 10:30:00|9275|9273.5|9276|9273.6|9279|9277|9274.6|9273|313
1672137300000|2022-12-27 10:35:00|9275.9|9273.5|9274.3|9271.9|9279.5|9277.7|9274.1|9271.7|314
1672137600000|2022-12-27 10:40:00|9274.2|9271.8|9275|9273.5|9277.3|9275.8|9273.8|9271.8|346
1672137900000|2022-12-27 10:45:00|9274.9|9273.4|9274.6|9273.1|9276.3|9274.8|9274|9272.2|268
1672138200000|2022-12-27 10:50:00|9274.5|9273|9271.2|9269.7|9276|9274.2|9271.1|9269.2|264
1672138500000|2022-12-27 10:55:00|9271.6|9270.1|9273.6|9272.1|9274.3|9272.3|9270.6|9269.1|382
1672138800000|2022-12-27 11:00:00|9273.7|9272.2|9275.5|9274|9278.1|9275.7|9272.6|9270.6|408
1672139100000|2022-12-27 11:05:00|9275.6|9274.1|9276.9|9274.5|9277.7|9275.8|9274.9|9273.2|364
1672139400000|2022-12-27 11:10:00|9277.2|9274.8|9277.9|9276.4|9278.6|9276.5|9276.2|9274.3|281
1672139700000|2022-12-27 11:15:00|9277.8|9276.3|9278.8|9276.4|9280|9278.2|9277.2|9275|316
1672140000000|2022-12-27 11:20:00|9278.6|9276.2|9280|9277.6|9281.6|9279.6|9278|9275.7|328
1672140300000|2022-12-27 11:25:00|9279.9|9277.5|9280.8|9278.4|9282.7|9280.8|9279.5|9277.5|298
1672140600000|2022-12-27 11:30:00|9280.9|9278.5|9282.2|9279.8|9283.2|9280.8|9279.5|9277.3|369
1672140900000|2022-12-27 11:35:00|9282.1|9279.7|9284.4|9282|9284.7|9282.7|9280.3|9278.4|453
1672141200000|2022-12-27 11:40:00|9284.3|9281.9|9288.1|9285.7|9288.6|9286.6|9283.5|9281.5|285
1672141500000|2022-12-27 11:45:00|9288|9285.6|9289.4|9287|9289.5|9287.5|9285.8|9283.7|279
1672141800000|2022-12-27 11:50:00|9289.5|9287.1|9291.3|9288.9|9293.3|9291.6|9289.1|9287|322
1672142100000|2022-12-27 11:55:00|9291.2|9288.8|9288.5|9287|9292|9289.8|9287|9285|497
1672142400000|2022-12-27 12:00:00|9288.4|9286.9|9286.1|9283.7|9289.5|9288|9285|9283.2|582
1672142700000|2022-12-27 12:05:00|9286.3|9284.8|9291.3|9288.9|9291.4|9289.5|9285.9|9284|348
1672143000000|2022-12-27 12:10:00|9291.4|9289|9292.8|9290.4|9293.3|9291.6|9289.7|9287.9|411
1672143300000|2022-12-27 12:15:00|9293|9290.6|9292.3|9289.9|9293.6|9291.8|9291.4|9289.4|402
1672143600000|2022-12-27 12:20:00|9292.4|9290|9293|9290.6|9293.1|9291|9291.2|9289.2|295
1672143900000|2022-12-27 12:25:00|9292.9|9290.5|9292.9|9290.5|9293.5|9291.6|9291.2|9289.3|406
1672144200000|2022-12-27 12:30:00|9292.8|9290.4|9291.6|9290.1|9293.1|9291.1|9291.6|9289.4|352
1672144500000|2022-12-27 12:35:00|9291.5|9290|9292.8|9291.3|9293.6|9291.7|9291.3|9289.5|332
1672144800000|2022-12-27 12:40:00|9293.3|9290.9|9293.5|9291.1|9297|9295.1|9292.5|9290.1|347
1672145100000|2022-12-27 12:45:00|9293.6|9291.2|9295.3|9293.8|9295.7|9294|9291.1|9288.9|308
1672145400000|2022-12-27 12:50:00|9295.5|9294|9295.7|9294.2|9296.6|9294.8|9294.4|9292.5|341
1672145700000|2022-12-27 12:55:00|9296.1|9293.7|9299.4|9297.9|9301.3|9299.4|9295.7|9293.7|458
1672146000000|2022-12-27 13:00:00|9299.2|9297.7|9301.6|9299.2|9303.8|9301.9|9299.1|9297.6|510
1672146300000|2022-12-27 13:05:00|9301.7|9299.3|9305.4|9303.9|9307.7|9305.3|9300.9|9299.2|585
1672146600000|2022-12-27 13:10:00|9305.7|9304.2|9305.6|9303.2|9307.8|9306.1|9304.1|9302.3|675
1672146900000|2022-12-27 13:15:00|9305.4|9303|9300.1|9297.7|9305.8|9303.8|9300|9297.6|499
1672147200000|2022-12-27 13:20:00|9299.6|9298.1|9299.5|9298|9302.1|9300.1|9298.9|9296.9|384
1672147500000|2022-12-27 13:25:00|9299.4|9297.9|9302.5|9300.1|9306.6|9304.2|9299.3|9297|469
1672147800000|2022-12-27 13:30:00|9302.6|9300.2|9303.2|9301.7|9307.7|9305.7|9301.6|9299.2|615
1672148100000|2022-12-27 13:35:00|9303.3|9301.8|9302.6|9300.2|9306.3|9304.5|9302|9300.1|513
1672148400000|2022-12-27 13:40:00|9302.7|9300.3|9304.6|9302.2|9305.3|9303.6|9300.6|9298.5|557
1672148700000|2022-12-27 13:45:00|9304.5|9302.1|9304|9301.6|9306.3|9304.3|9300.4|9298.6|703
1672149000000|2022-12-27 13:50:00|9304.1|9301.7|9308.4|9306.9|9308.4|9306.9|9302.5|9300.7|592
1672149300000|2022-12-27 13:55:00|9308.5|9307|9308.6|9306.2|9309.8|9308|9307.4|9305|530
1672149600000|2022-12-27 14:00:00|9308.7|9306.3|9310.9|9308.5|9311.1|9308.8|9307.3|9305.3|638
1672149900000|2022-12-27 14:05:00|9310.6|9308.2|9313.2|9310.8|9313.6|9311.5|9309|9306.9|475
1672150200000|2022-12-27 14:10:00|9313.5|9311.1|9314.7|9312.3|9315.1|9313.2|9308.3|9306.4|596
1672150500000|2022-12-27 14:15:00|9315|9312.6|9315.7|9313.3|9317.6|9315.2|9314|9311.7|497
1672150800000|2022-12-27 14:20:00|9315.6|9313.2|9314.6|9312.2|9316.2|9313.8|9312.5|9310.1|442
1672151100000|2022-12-27 14:25:00|9314.7|9312.3|9310.2|9307.8|9315.6|9313.6|9309.8|9307.7|369
1672151400000|2022-12-27 14:30:00|9310.1|9307.7|9306.2|9303.8|9312.2|9310.1|9305.6|9303.3|527
1672151700000|2022-12-27 14:35:00|9306.3|9303.9|9303.2|9300.8|9309.6|9307.6|9302.7|9300.4|619
1672152000000|2022-12-27 14:40:00|9303.1|9300.7|9300.2|9297.8|9303.5|9301.6|9298.2|9295.8|569
1672152300000|2022-12-27 14:45:00|9300.1|9297.7|9300.2|9297.8|9303|9300.9|9299.1|9297.1|561
1672152600000|2022-12-27 14:50:00|9300.1|9297.7|9298.9|9296.5|9300.4|9298|9298.3|9295.9|517
1672152900000|2022-12-27 14:55:00|9299.1|9296.7|9302.7|9300.3|9303.2|9301.3|9296.8|9294.9|493
1672153200000|2022-12-27 15:00:00|9302.9|9300.5|9295.9|9293.5|9304.9|9302.8|9295.6|9293.2|578
1672153500000|2022-12-27 15:05:00|9296|9293.6|9286.2|9283.8|9296.2|9293.8|9285.8|9283.5|721
1672153800000|2022-12-27 15:10:00|9286|9283.6|9287.1|9284.7|9288.4|9286|9284.3|9281.9|778
1672154100000|2022-12-27 15:15:00|9287.2|9284.8|9283.4|9281.9|9288.5|9286.1|9282.3|9279.9|603
1672154400000|2022-12-27 15:20:00|9283.5|9282|9279.5|9278|9283.9|9282|9278.6|9277|496
1672154700000|2022-12-27 15:25:00|9279.4|9277.9|9278.6|9277.1|9281.4|9279.3|9276.8|9275|460
1672155000000|2022-12-27 15:30:00|9278.5|9277|9274.1|9272.6|9281.9|9279.9|9273.6|9272.1|602
1672155300000|2022-12-27 15:35:00|9274|9272.5|9277.7|9275.3|9279.9|9277.9|9272.3|9270.3|755
1672155600000|2022-12-27 15:40:00|9277.6|9275.2|9276.5|9275|9278.8|9276.4|9274|9271.6|604
1672155900000|2022-12-27 15:45:00|9276.4|9274.9|9280.9|9279.4|9284.3|9282.6|9276.2|9273.9|593
1672156200000|2022-12-27 15:50:00|9281|9279.5|9287|9285.5|9288.6|9286.5|9280.9|9278.9|651
1672156500000|2022-12-27 15:55:00|9287.5|9285.1|9285.4|9283.9|9290.4|9288.4|9284.3|9282.5|640
1672156800000|2022-12-27 16:00:00|9285.5|9284|9288.9|9286.5|9289.2|9287.4|9284.9|9283.4|634
1672157100000|2022-12-27 16:05:00|9288.8|9286.4|9287.3|9284.9|9290.9|9288.7|9286.7|9284.3|593
1672157400000|2022-12-27 16:10:00|9287.2|9284.8|9289.8|9287.4|9290.2|9288.2|9286.2|9283.8|501
1672157700000|2022-12-27 16:15:00|9289.7|9287.3|9288.5|9286.1|9291.9|9289.8|9288.1|9285.7|512
1672158000000|2022-12-27 16:20:00|9288.7|9286.3|9286.9|9284.5|9290.8|9288.4|9286.7|9284.3|474
1672158300000|2022-12-27 16:25:00|9287|9284.6|9289.2|9286.8|9290.2|9288.1|9286.7|9284.3|460
1672158600000|2022-12-27 16:30:00|9289.3|9286.9|9290.8|9288.4|9291.1|9288.7|9285.7|9283.3|560
1672158900000|2022-12-27 16:35:00|9290.7|9288.3|9288.9|9287.4|9291.4|9289.5|9287.1|9285.3|611
1672159200000|2022-12-27 16:40:00|9289.5|9287.1|9286.3|9283.9|9290.5|9288.6|9285.5|9283.4|605
1672159500000|2022-12-27 16:45:00|9286.4|9284|9286.2|9283.8|9288.5|9286.1|9285.5|9283.5|414
1672159800000|2022-12-27 16:50:00|9286.3|9283.9|9287.5|9285.1|9287.7|9285.3|9283.4|9281.3|436
1672160100000|2022-12-27 16:55:00|9287.2|9284.8|9287.5|9285.1|9288.5|9286.3|9286.6|9284.2|371
1672160400000|2022-12-27 17:00:00|9287.6|9285.2|9291.6|9289.2|9293.1|9291|9287.1|9284.7|427
1672160700000|2022-12-27 17:05:00|9291.7|9289.3|9296|9293.6|9296.8|9294.6|9290.6|9288.2|503
1672161000000|2022-12-27 17:10:00|9296.2|9293.8|9295.5|9293.1|9296.3|9293.9|9292.9|9290.5|397
1672161300000|2022-12-27 17:15:00|9295.6|9293.2|9297.7|9295.3|9298.9|9296.7|9295.4|9293|418
1672161600000|2022-12-27 17:20:00|9297.8|9295.4|9298.3|9295.9|9299|9296.6|9297.2|9294.9|492
1672161900000|2022-12-27 17:25:00|9298.2|9295.8|9296.7|9294.3|9298.9|9296.5|9296.5|9294.1|418
1672162200000|2022-12-27 17:30:00|9296.9|9294.5|9300.8|9298.4|9301.9|9299.9|9295.9|9293.5|437
1672162500000|2022-12-27 17:35:00|9300.7|9298.3|9301.6|9300.1|9303.8|9301.4|9300.2|9298.2|393
1672162800000|2022-12-27 17:40:00|9301.5|9300|9302.4|9300|9303.2|9301.1|9299.7|9297.9|308
1672163100000|2022-12-27 17:45:00|9302.5|9300.1|9298.3|9296.8|9302.7|9300.5|9298.1|9296.4|269
1672163400000|2022-12-27 17:50:00|9298.2|9296.7|9300.2|9298.7|9300.8|9298.9|9297.9|9295.9|286
1672163700000|2022-12-27 17:55:00|9300.1|9298.6|9301.9|9299.5|9303|9300.8|9300|9298|311
1672164000000|2022-12-27 18:00:00|9302|9299.6|9295.8|9294.3|9302.9|9300.9|9295.5|9293.7|603
1672164300000|2022-12-27 18:05:00|9295.7|9294.2|9297|9294.6|9297.7|9295.9|9295.2|9293.3|432
1672164600000|2022-12-27 18:10:00|9296.9|9294.5|9298.2|9295.8|9298.9|9296.6|9296.5|9294.4|325
1672164900000|2022-12-27 18:15:00|9298.1|9295.7|9296.4|9294|9298.7|9296.3|9295.8|9293.7|331
1672165200000|2022-12-27 18:20:00|9296.5|9294.1|9297.7|9295.3|9298.4|9296.2|9296.2|9293.8|245
1672165500000|2022-12-27 18:25:00|9297.8|9295.4|9295.8|9293.4|9298.1|9296.2|9295.2|9292.8|261
1672165800000|2022-12-27 18:30:00|9295.7|9293.3|9294.5|9292.1|9297.8|9295.4|9294|9292|274
1672166100000|2022-12-27 18:35:00|9294.6|9292.2|9292|9289.6|9294.6|9292.2|9289|9287.3|415
1672166400000|2022-12-27 18:40:00|9291.9|9289.5|9292.3|9289.9|9293.7|9291.6|9291.5|9289.1|386
1672166700000|2022-12-27 18:45:00|9292.2|9289.8|9293.8|9291.4|9294.2|9292.1|9292.2|9289.8|379
1672167000000|2022-12-27 18:50:00|9293.7|9291.3|9293.4|9291.9|9294.6|9292.7|9292.6|9290.4|355
1672167300000|2022-12-27 18:55:00|9293.9|9291.5|9292.7|9291.2|9295.7|9293.8|9292.4|9290.7|292
1672167600000|2022-12-27 19:00:00|9292.6|9291.1|9289.5|9288|9294.5|9292.1|9288.9|9287.3|279
1672167900000|2022-12-27 19:05:00|9289.4|9287.9|9289|9286.6|9290.1|9288.1|9288.4|9286.1|410
1672168200000|2022-12-27 19:10:00|9288.9|9286.5|9289.6|9287.2|9290.2|9288.1|9287.8|9285.6|324
1672168500000|2022-12-27 19:15:00|9289.5|9287.1|9291.9|9290.4|9292.5|9290.8|9289.2|9287|330
1672168800000|2022-12-27 19:20:00|9291.8|9290.3|9292.6|9291.1|9293.1|9291.2|9291.6|9289.6|302
1672169100000|2022-12-27 19:25:00|9292.7|9291.2|9294.6|9292.2|9295|9293.1|9292.5|9290.6|408
1672169400000|2022-12-27 19:30:00|9294.5|9292.1|9292.9|9290.5|9294.8|9292.9|9291.8|9289.4|313
1672169700000|2022-12-27 19:35:00|9293|9290.6|9294.3|9291.9|9294.4|9292.1|9292.3|9289.9|286
1672170000000|2022-12-27 19:40:00|9294.2|9291.8|9294.9|9292.5|9295.8|9293.4|9292|9290.2|333
1672170300000|2022-12-27 19:45:00|9295|9292.6|9294.6|9292.2|9295.4|9293.4|9292.9|9290.5|338
1672170600000|2022-12-27 19:50:00|9294.5|9292.1|9292.2|9289.8|9294.8|9292.8|9291.7|9289.3|341
1672170900000|2022-12-27 19:55:00|9292|9289.6|9294.3|9291.9|9294.3|9292.4|9290|9287.6|379
1672171200000|2022-12-27 20:00:00|9294.2|9291.8|9292.6|9290.2|9294.4|9292.3|9291.4|9289.1|323
1672171500000|2022-12-27 20:05:00|9292.4|9290|9291.9|9289.5|9293.8|9291.8|9291.5|9289.3|472
1672171800000|2022-12-27 20:10:00|9291.8|9289.4|9290.9|9288.5|9293.3|9290.9|9290|9287.6|459
1672172100000|2022-12-27 20:15:00|9290.8|9288.4|9293.7|9291.3|9294.2|9292|9289.6|9287.2|369
1672172400000|2022-12-27 20:20:00|9293.8|9291.4|9292.7|9290.3|9294.1|9291.7|9292.2|9290|231
1672172700000|2022-12-27 20:25:00|9292.8|9290.4|9292.8|9290.4|9293.7|9291.7|9291.4|9289.7|327
1672173000000|2022-12-27 20:30:00|9292.7|9290.3|9292.8|9290.4|9294.1|9292.1|9292.2|9290.3|284
1672173300000|2022-12-27 20:35:00|9292.7|9290.3|9291.8|9289.4|9293.1|9290.7|9291.4|9289|157
1672173600000|2022-12-27 20:40:00|9291.9|9289.5|9293|9290.6|9293|9290.6|9291.5|9289.1|166
1672173900000|2022-12-27 20:45:00|9292.9|9290.5|9293.6|9291.2|9293.8|9291.5|9292|9289.7|233
1672174200000|2022-12-27 20:50:00|9293.8|9291.4|9296.1|9293.7|9296.7|9294.6|9293.5|9291.1|275
1672174500000|2022-12-27 20:55:00|9296.2|9293.8|9294.8|9292.4|9296.2|9293.8|9293.5|9291.1|277
1672174800000|2022-12-27 21:00:00|9295|9292.6|9291.8|9289.4|9295.5|9293.1|9291.2|9288.8|147
1672175100000|2022-12-27 21:05:00|9291.7|9289.3|9290.6|9288.2|9292|9289.6|9290.6|9288.2|163
1672175400000|2022-12-27 21:10:00|9290.7|9288.3|9290.8|9288.4|9291.5|9289.6|9290.5|9288.1|91
1672175700000|2022-12-27 21:15:00|9290.9|9288.5|9290.5|9288.1|9290.9|9289|9289.9|9287.9|133
1672176000000|2022-12-27 21:20:00|9290.4|9288|9293.8|9291.4|9293.9|9291.9|9290.2|9288|134
1672176300000|2022-12-27 21:25:00|9293.7|9291.3|9294.6|9292.2|9294.9|9292.8|9292.8|9290.9|109
1672176600000|2022-12-27 21:30:00|9294.5|9292.1|9295|9292.6|9295.2|9292.8|9294.5|9292.1|97
1672176900000|2022-12-27 21:35:00|9295.1|9292.7|9295|9292.6|9295.2|9293.3|9294.4|9292.4|306
1672177200000|2022-12-27 21:40:00|9295.1|9292.7|9295.6|9293.2|9296.4|9294.5|9294.6|9292.4|247
1672177500000|2022-12-27 21:45:00|9295.5|9293.1|9296.1|9293.7|9296.3|9293.9|9295.4|9293|96
1672177800000|2022-12-27 21:50:00|9296|9293.6|9296|9293.5|9296.4|9294|9295.1|9292.7|122
1672178100000|2022-12-27 21:55:00|9295.7|9293.1|9293.5|9288.5|9296.2|9293.8|9293|9288|253
1672178400000|2022-12-27 22:00:00|9293.3|9288.3|9292.6|9287.6|9293.3|9288.3|9284.2|9279.2|115
1672178700000|2022-12-27 22:05:00|9289.6|9284.6|9291.5|9286.5|9292.9|9287.9|9289.6|9284.6|16
1672179000000|2022-12-27 22:10:00|9291.3|9286.3|9292.1|9287.1|9292.5|9287.5|9291.3|9286.3|26
1672179300000|2022-12-27 22:15:00|9291.9|9286.9|9292.1|9287.1|9292.7|9287.7|9290.7|9285.7|29
1672179600000|2022-12-27 22:20:00|9292.2|9287.2|9292.3|9287.3|9292.8|9287.8|9292.1|9287.1|17
1672179900000|2022-12-27 22:25:00|9292.4|9287.4|9292.4|9287.4|9292.8|9287.8|9291.5|9286.5|37
1672180200000|2022-12-27 22:30:00|9292.8|9287.8|9292.5|9287.5|9293.7|9288.7|9292.2|9287.2|60
1672180500000|2022-12-27 22:35:00|9292.8|9287.8|9292.5|9287.5|9293.7|9288.7|9292.5|9287.5|57
1672180800000|2022-12-27 22:40:00|9292|9287|9291.9|9286.9|9292.6|9287.6|9291.3|9286.3|95
1672181100000|2022-12-27 22:45:00|9291.5|9286.5|9291.9|9286.9|9292.5|9287.5|9290.9|9285.9|116
1672181400000|2022-12-27 22:50:00|9292.1|9287.1|9292|9287|9292.6|9287.6|9291.2|9286.2|112
1672181700000|2022-12-27 22:55:00|9291.9|9286.9|9292.4|9287.4|9293.2|9288.2|9290.7|9285.7|100
1672182000000|2022-12-27 23:00:00|9291.4|9286.4|9295.3|9290.3|9296.2|9291.2|9284.5|9279.5|435
1672182300000|2022-12-27 23:05:00|9295.2|9290.2|9294.5|9289.5|9296.5|9291.5|9293.8|9288.8|340
1672182600000|2022-12-27 23:10:00|9294.4|9289.4|9295.8|9290.8|9298|9293|9294.1|9289.1|514
1672182900000|2022-12-27 23:15:00|9295.5|9290.5|9292.7|9290.2|9295.5|9291.9|9291.8|9287|402
1672183200000|2022-12-27 23:20:00|9292.8|9289.6|9292.9|9290.2|9293.5|9290.3|9292.6|9289.5|453
1672183500000|2022-12-27 23:25:00|9293.2|9289.9|9293.4|9290.8|9293.8|9291.1|9292.7|9289.8|596
1672183800000|2022-12-27 23:30:00|9293.5|9290.7|9293.2|9290.8|9293.7|9291.3|9293|9289.9|342
1672184100000|2022-12-27 23:35:00|9293.3|9290.9|9293.3|9290.9|9293.7|9291|9293|9290.5|120
1672184400000|2022-12-27 23:40:00|9293.2|9290.8|9292.7|9290.3|9293.3|9290.9|9292.4|9290|240
1672184700000|2022-12-27 23:45:00|9292.8|9290.4|9294.8|9292.1|9295.1|9292.5|9292.7|9290.3|315
1672185000000|2022-12-27 23:50:00|9295|9292.2|9295.1|9292.7|9295.6|9292.9|9294.7|9292.1|248
1672185300000|2022-12-27 23:55:00|9295.2|9292.6|9295.6|9293.2|9295.8|9293.4|9295|9292.6|219
1672185600000|2022-12-28 00:00:00|9295.5|9293.1|9295.2|9292.8|9296.1|9293.7|9292.5|9290.1|296
1672185900000|2022-12-28 00:05:00|9295.3|9292.9|9297.6|9295.2|9298|9295.6|9294.9|9292.5|330
1672186200000|2022-12-28 00:10:00|9297.7|9295.3|9297.7|9295.3|9297.9|9295.5|9297|9294.6|236
1672186500000|2022-12-28 00:15:00|9297.8|9295.4|9300.4|9298|9301|9298.9|9297.6|9295.2|249
1672186800000|2022-12-28 00:20:00|9300.2|9297.8|9304.2|9301.8|9304.3|9302.4|9298.8|9296.6|328
1672187100000|2022-12-28 00:25:00|9304.3|9301.9|9305.2|9302.8|9305.7|9303.7|9303.4|9301.5|269
1672187400000|2022-12-28 00:30:00|9305.3|9302.9|9304.8|9302.4|9305.9|9304.1|9304.6|9302.4|201
1672187700000|2022-12-28 00:35:00|9304.9|9302.5|9304.8|9303.3|9305.4|9303.5|9304.4|9302|212
1672188000000|2022-12-28 00:40:00|9304.9|9303.4|9305.3|9303.8|9305.8|9304|9304.5|9302.7|167
1672188300000|2022-12-28 00:45:00|9305.4|9303.9|9306.8|9305.3|9307.1|9305.6|9304.8|9303|266
1672188600000|2022-12-28 00:50:00|9307.2|9304.8|9303.4|9301.9|9307.8|9306.1|9302.4|9300.9|422
1672188900000|2022-12-28 00:55:00|9303.5|9301|9303.3|9300.9|9304.1|9302|9291|9288.4|500
1672189200000|2022-12-28 01:00:00|9303.4|9301|9301.8|9299.4|9304.9|9302.5|9299.3|9296.9|428
1672189500000|2022-12-28 01:05:00|9302|9299.6|9301.5|9299.1|9302.8|9300.4|9300.8|9298.4|281
1672189800000|2022-12-28 01:10:00|9301.4|9299|9301.6|9299.2|9303.6|9301.2|9300.5|9298.1|462
1672190100000|2022-12-28 01:15:00|9301.7|9299.3|9301.6|9299.2|9302.8|9300.4|9301.4|9299|338
1672190400000|2022-12-28 01:20:00|9301.5|9299.1|9301.3|9298.9|9302.1|9299.8|9300.3|9297.9|250
1672190700000|2022-12-28 01:25:00|9301.4|9299|9297.9|9295.5|9301.9|9300.1|9297.1|9294.7|411
1672191000000|2022-12-28 01:30:00|9297.8|9295.4|9296.5|9294.1|9298.7|9296.3|9295.5|9293.1|340
1672191300000|2022-12-28 01:35:00|9296.3|9293.9|9297.4|9295|9298.4|9296|9294.9|9292.5|312
1672191600000|2022-12-28 01:40:00|9297.5|9295.1|9298.3|9295.9|9298.6|9296.2|9297.3|9294.9|304
1672191900000|2022-12-28 01:45:00|9298.4|9296|9296.9|9294.5|9298.4|9296.2|9296.7|9294.3|263
1672192200000|2022-12-28 01:50:00|9296.8|9294.4|9295.7|9293.3|9296.9|9294.5|9294.5|9292.1|296
1672192500000|2022-12-28 01:55:00|9295.6|9293.2|9295.5|9293.1|9296.3|9293.9|9295.2|9292.8|302
1672192800000|2022-12-28 02:00:00|9295.6|9293.2|9299.5|9298|9300.2|9298.2|9295.6|9293.2|314
1672193100000|2022-12-28 02:05:00|9299.4|9297.9|9298.5|9296.1|9299.9|9298.1|9297|9294.6|358
1672193400000|2022-12-28 02:10:00|9298.6|9296.2|9299.2|9296.8|9299.9|9298|9298|9295.6|310
1672193700000|2022-12-28 02:15:00|9299.3|9296.9|9300.2|9297.8|9300.7|9298.7|9298.6|9296.2|196
1672194000000|2022-12-28 02:20:00|9300.4|9298|9299.7|9297.3|9301.8|9299.7|9298.5|9296.1|222
1672194300000|2022-12-28 02:25:00|9299.6|9297.2|9298.8|9296.4|9300.3|9297.9|9298.7|9296.3|254
1672194600000|2022-12-28 02:30:00|9298.7|9296.3|9299.2|9296.8|9299.6|9297.2|9298.5|9296.1|216
1672194900000|2022-12-28 02:35:00|9299.1|9296.7|9297.4|9295|9299.2|9296.8|9297.3|9294.9|229
1672195200000|2022-12-28 02:40:00|9297.5|9295.1|9297.6|9295.2|9298.2|9295.8|9297.2|9294.8|95
1672195500000|2022-12-28 02:45:00|9297.7|9295.3|9297.7|9295.3|9298.9|9297|9297.4|9295.1|176
1672195800000|2022-12-28 02:50:00|9297.8|9295.4|9300.6|9298.2|9301.7|9299.3|9297.5|9295.3|237
1672196100000|2022-12-28 02:55:00|9300.9|9298.5|9299.7|9297.3|9301|9298.6|9298.1|9295.7|288
1672196400000|2022-12-28 03:00:00|9299.5|9297.1|9297.1|9295.6|9300.5|9298.4|9296.9|9295|226
1672196700000|2022-12-28 03:05:00|9297|9295.5|9295.7|9294.2|9297.7|9295.9|9294.5|9292.7|234
1672197000000|2022-12-28 03:10:00|9295.8|9294.3|9297.7|9295.3|9297.8|9295.8|9295.8|9293.9|162
1672197300000|2022-12-28 03:15:00|9297.2|9295.7|9297.4|9295|9298.9|9297|9296.6|9294.7|213
1672197600000|2022-12-28 03:20:00|9297.3|9294.9|9297.9|9295.5|9299.4|9297.3|9296.9|9294.7|267
1672197900000|2022-12-28 03:25:00|9297.8|9295.4|9299.8|9297.4|9300|9297.6|9297.7|9295.3|209
1672198200000|2022-12-28 03:30:00|9299.9|9297.5|9304.4|9302|9304.9|9302.8|9299.8|9297.4|423
1672198500000|2022-12-28 03:35:00|9304.3|9301.9|9303.7|9301.3|9306.5|9304.1|9303.6|9301.2|414
1672198800000|2022-12-28 03:40:00|9303.6|9301.2|9304.9|9302.5|9305.4|9303.5|9303.5|9301.1|318
1672199100000|2022-12-28 03:45:00|9304.8|9302.4|9304.7|9302.3|9305.2|9303|9303.6|9301.5|286
1672199400000|2022-12-28 03:50:00|9304.8|9302.4|9304.2|9301.8|9305.7|9303.8|9303.6|9301.4|282
1672199700000|2022-12-28 03:55:00|9304.4|9302|9305.4|9303|9305.6|9303.6|9304.3|9301.9|252
1672200000000|2022-12-28 04:00:00|9305.5|9303.1|9303.5|9301.1|9305.6|9303.6|9303.2|9300.9|246
1672200300000|2022-12-28 04:05:00|9303.6|9301.2|9302|9299.6|9303.8|9301.5|9301.8|9299.4|277
1672200600000|2022-12-28 04:10:00|9301.9|9299.5|9302.1|9299.7|9302.3|9299.9|9301.4|9299|209
1672200900000|2022-12-28 04:15:00|9302.2|9299.8|9301.9|9299.5|9302.4|9300|9301.3|9299.1|165
1672201200000|2022-12-28 04:20:00|9302|9299.6|9301.9|9299.5|9302.6|9300.4|9301.4|9299|174
1672201500000|2022-12-28 04:25:00|9302|9299.6|9301.7|9299.3|9302.2|9300.2|9301.3|9298.9|187
1672201800000|2022-12-28 04:30:00|9301.8|9299.4|9302.5|9301|9302.9|9301|9301.6|9299.2|173
1672202100000|2022-12-28 04:35:00|9302.4|9300.9|9304|9301.6|9304.5|9302.2|9302.3|9300.2|239
1672202400000|2022-12-28 04:40:00|9303.9|9301.5|9303.3|9300.9|9304.2|9302.2|9303|9300.6|212
1672202700000|2022-12-28 04:45:00|9303.2|9300.8|9300|9297.6|9303.3|9300.9|9298.7|9296.3|333
1672203000000|2022-12-28 04:50:00|9300.1|9297.7|9299.4|9297|9300.3|9297.9|9299.3|9296.9|276
1672203300000|2022-12-28 04:55:00|9299.5|9297.1|9300.2|9297.8|9300.7|9298.3|9299.5|9297.1|312
1672203600000|2022-12-28 05:00:00|9300.1|9297.7|9299.6|9297.2|9300.6|9298.2|9299.1|9296.7|234
1672203900000|2022-12-28 05:05:00|9299.7|9297.3|9298.6|9296.2|9299.9|9297.5|9298.5|9296.1|259
1672204200000|2022-12-28 05:10:00|9298.5|9296.1|9298.7|9296.3|9299.6|9297.4|9298|9295.7|326
1672204500000|2022-12-28 05:15:00|9298.8|9296.4|9299.3|9297.8|9299.7|9297.8|9298.6|9296.2|322
1672204800000|2022-12-28 05:20:00|9299.2|9297.7|9296.2|9293.8|9299.3|9297.8|9296.2|9293.8|193
1672205100000|2022-12-28 05:25:00|9296.3|9293.9|9296.1|9293.7|9296.3|9294.4|9295.1|9292.7|126
1672205400000|2022-12-28 05:30:00|9296|9293.6|9296.5|9294.1|9297.3|9294.9|9295.8|9293.4|218
1672205700000|2022-12-28 05:35:00|9296.4|9294|9295.6|9293.2|9296.5|9294.5|9294.7|9292.9|232
1672206000000|2022-12-28 05:40:00|9295.5|9293.1|9295.4|9293|9295.8|9293.8|9294.7|9292.6|169
1672206300000|2022-12-28 05:45:00|9295.5|9293.1|9294.6|9292.2|9295.8|9293.9|9294.2|9291.8|224
1672206600000|2022-12-28 05:50:00|9294.5|9292.1|9294.3|9291.9|9295.3|9293.3|9294|9291.6|206
1672206900000|2022-12-28 05:55:00|9294.2|9291.8|9293.8|9291.4|9295.3|9293|9293.2|9291|357
1672207200000|2022-12-28 06:00:00|9293.7|9291.3|9296.2|9293.8|9297.6|9295.2|9293.6|9291.2|365
1672207500000|2022-12-28 06:05:00|9296.1|9293.7|9295.4|9293|9297.7|9295.7|9295.4|9293|379
1672207800000|2022-12-28 06:10:00|9295.6|9293.2|9295|9292.6|9295.7|9293.3|9293.5|9291.1|385
1672208100000|2022-12-28 06:15:00|9294.9|9292.5|9296|9293.6|9297.9|9295.5|9294.8|9292.5|370
1672208400000|2022-12-28 06:20:00|9295.9|9293.5|9293.4|9291|9296|9293.8|9292.4|9290|270
1672208700000|2022-12-28 06:25:00|9293.7|9291.3|9294.8|9292.4|9295.1|9293.2|9293.4|9291|303
1672209000000|2022-12-28 06:30:00|9295|9292.6|9296|9293.6|9296.4|9294|9294.5|9292.1|233
1672209300000|2022-12-28 06:35:00|9296.1|9293.7|9295.9|9293.5|9296.4|9294.1|9295.1|9292.7|186
1672209600000|2022-12-28 06:40:00|9295.8|9293.4|9295.9|9293.5|9297.6|9295.5|9295.6|9293.2|247
1672209900000|2022-12-28 06:45:00|9296|9293.6|9296.5|9294.1|9296.8|9294.4|9295.1|9292.8|292
1672210200000|2022-12-28 06:50:00|9296.4|9294|9297.8|9295.4|9298.1|9296.1|9295.9|9293.8|177
1672210500000|2022-12-28 06:55:00|9297.9|9295.5|9296.9|9294.5|9297.9|9295.5|9296|9294.1|197
1672210800000|2022-12-28 07:00:00|9297.8|9295.4|9297.4|9295|9299.1|9296.8|9296.2|9293.8|339
1672211100000|2022-12-28 07:05:00|9297.3|9294.9|9297.6|9295.2|9299.8|9297.4|9296.5|9294.2|290
1672211400000|2022-12-28 07:10:00|9297.8|9295.4|9298.4|9296|9299.5|9297.5|9297.1|9294.7|354
1672211700000|2022-12-28 07:15:00|9297.8|9295.4|9295.2|9292.8|9298.2|9296.4|9294.6|9292.7|357
1672212000000|2022-12-28 07:20:00|9295.1|9292.7|9294.2|9291.8|9297.6|9295.6|9293.7|9291.7|312
1672212300000|2022-12-28 07:25:00|9293.8|9292.3|9296.8|9294.4|9297.1|9294.7|9292.6|9290.6|353
1672212600000|2022-12-28 07:30:00|9296.9|9294.5|9299|9297.5|9300.2|9297.8|9295|9292.8|440
1672212900000|2022-12-28 07:35:00|9299.1|9297.6|9297.5|9295.1|9300.4|9298.4|9297.1|9295|264
1672213200000|2022-12-28 07:40:00|9297.4|9295|9297.4|9295|9297.8|9295.5|9295.1|9293.1|328
1672213500000|2022-12-28 07:45:00|9297.5|9295.1|9297.8|9295.4|9298|9295.6|9295.2|9293|277
1672213800000|2022-12-28 07:50:00|9297.7|9295.3|9299.8|9297.4|9300.6|9298.2|9296.9|9294.5|304
1672214100000|2022-12-28 07:55:00|9299.7|9297.3|9293.8|9291.4|9299.9|9297.5|9292.8|9290.6|374
1672214400000|2022-12-28 08:00:00|9293.9|9291.5|9295.6|9293.2|9295.6|9293.9|9290.5|9288.2|486
1672214700000|2022-12-28 08:05:00|9295.7|9293.3|9290.5|9288.1|9298.4|9296.4|9289.9|9288|403
1672215000000|2022-12-28 08:10:00|9290.4|9288|9286.9|9285.4|9290.4|9288.5|9284.7|9283|381
1672215300000|2022-12-28 08:15:00|9286.8|9285.3|9279.4|9277.9|9287|9285.5|9276.7|9275.1|566
1672215600000|2022-12-28 08:20:00|9279.3|9277.8|9284.8|9282.4|9284.9|9283|9278.1|9276.4|475
1672215900000|2022-12-28 08:25:00|9284.7|9282.3|9285.4|9283|9288.6|9286.3|9281.9|9280.4|480
1672216200000|2022-12-28 08:30:00|9285.5|9283.1|9290.9|9289.4|9292.2|9290.7|9285.2|9283.1|432
1672216500000|2022-12-28 08:35:00|9291|9289.5|9291.9|9289.5|9294.1|9292.6|9286.3|9284.7|387
1672216800000|2022-12-28 08:40:00|9291.8|9289.4|9296.6|9294.2|9296.9|9295.1|9289.6|9287.6|430
1672217100000|2022-12-28 08:45:00|9296.6|9294.2|9295.8|9293.4|9300.4|9298.4|9295.1|9292.9|483
1672217400000|2022-12-28 08:50:00|9295.7|9293.3|9296.3|9293.9|9299.3|9297.1|9295.2|9293.2|476
1672217700000|2022-12-28 08:55:00|9296.4|9294|9298.4|9296.9|9299|9297.3|9296.4|9294|612
1672218000000|2022-12-28 09:00:00|9297.9|9296.3|9299.8|9298.3|9301.2|9299.4|9297.4|9295.4|438
1672218300000|2022-12-28 09:05:00|9300.3|9297.9|9300.6|9299.1|9302|9300.3|9299.2|9297.3|408
1672218600000|2022-12-28 09:10:00|9300.7|9299.2|9301.3|9299.8|9301.7|9300.1|9296.7|9294.6|398
1672218900000|2022-12-28 09:15:00|9301.4|9299.9|9299.7|9297.3|9303|9301.1|9298.4|9296.9|388
1672219200000|2022-12-28 09:20:00|9299.6|9297.2|9304.1|9301.7|9304.6|9302.3|9299|9297.2|435
1672219500000|2022-12-28 09:25:00|9304.2|9301.8|9305.4|9303.9|9307.6|9305.7|9302.7|9301.2|481
1672219800000|2022-12-28 09:30:00|9305.3|9303.8|9304|9302.5|9308.2|9306.6|9303.4|9301.8|445
1672220100000|2022-12-28 09:35:00|9303.8|9302.3|9303.6|9302.1|9305.5|9303.7|9302.7|9301.2|362
1672220400000|2022-12-28 09:40:00|9303.7|9302.2|9300.7|9298.3|9303.7|9302.2|9297.7|9295.7|192
1672220700000|2022-12-28 09:45:00|9301.4|9299.9|9301.9|9299.5|9306.2|9304.2|9301.4|9299.4|271
1672221000000|2022-12-28 09:50:00|9302|9299.6|9300.2|9297.8|9302.1|9299.8|9297.9|9296|207
1672221300000|2022-12-28 09:55:00|9300.3|9297.9|9303.2|9300.8|9303.7|9301.6|9299.2|9296.8|300
1672221600000|2022-12-28 10:00:00|9303.3|9300.9|9302.2|9299.8|9307.3|9305.4|9301.6|9299.8|395
1672221900000|2022-12-28 10:05:00|9302.3|9299.9|9296.7|9294.3|9302.4|9300.2|9295.4|9293.4|329
1672222200000|2022-12-28 10:10:00|9296.4|9294.9|9291.9|9290.4|9299.8|9297.7|9291.8|9290|405
1672222500000|2022-12-28 10:15:00|9292.4|9290|9293.5|9291.1|9294.1|9292.1|9290.2|9288.2|333
1672222800000|2022-12-28 10:20:00|9293.4|9291|9293.9|9291.5|9295.4|9293.7|9291|9289|258
1672223100000|2022-12-28 10:25:00|9294.1|9291.7|9290.4|9288.9|9294.2|9292.2|9289.9|9287.8|326
1672223400000|2022-12-28 10:30:00|9290.3|9288.8|9292.7|9290.3|9294.1|9292.3|9288.8|9286.7|415
1672223700000|2022-12-28 10:35:00|9292.9|9290.5|9288.4|9286|9293.6|9291.9|9287.8|9285.7|278
1672224000000|2022-12-28 10:40:00|9288.5|9286.1|9285.7|9283.3|9290.2|9288.2|9285.7|9283.3|274
1672224300000|2022-12-28 10:45:00|9285.5|9283.1|9286.3|9283.9|9287.6|9285.3|9281|9279.3|521
1672224600000|2022-12-28 10:50:00|9286.2|9283.8|9287.2|9285.7|9289.7|9287.8|9285.2|9283.4|305
1672224900000|2022-12-28 10:55:00|9287.3|9285.8|9283.3|9281.8|9288.7|9286.6|9282.8|9281.1|330
1672225200000|2022-12-28 11:00:00|9283|9281.5|9279.4|9277.9|9284.9|9283|9279.2|9277.7|356
1672225500000|2022-12-28 11:05:00|9279.5|9278|9279.1|9276.7|9282.4|9280.8|9276.4|9274.6|406
1672225800000|2022-12-28 11:10:00|9279.3|9276.9|9277.3|9275.8|9279.9|9277.8|9276.5|9275|262
1672226100000|2022-12-28 11:15:00|9277.4|9275.9|9280.3|9278.8|9282|9280.5|9277.1|9275.6|255
1672226400000|2022-12-28 11:20:00|9280.6|9279.1|9281.8|9280.3|9282.6|9281.1|9280|9278.5|301
1672226700000|2022-12-28 11:25:00|9282.1|9280.6|9281.9|9280.4|9284.4|9282.8|9281.7|9280.2|298
1672227000000|2022-12-28 11:30:00|9282|9280.5|9276.9|9275.4|9282|9280.5|9275.5|9274|394
1672227300000|2022-12-28 11:35:00|9276.8|9275.3|9281.4|9279.9|9281.8|9280|9276.1|9274.6|333
1672227600000|2022-12-28 11:40:00|9281.5|9280|9276.8|9274.4|9281.5|9280|9274.9|9273.2|281
1672227900000|2022-12-28 11:45:00|9276.7|9274.3|9276.3|9274.8|9279.9|9278.3|9275.3|9273.6|364
1672228200000|2022-12-28 11:50:00|9276.5|9275|9276.4|9274|9277.2|9275.4|9275.1|9273|384
1672228500000|2022-12-28 11:55:00|9276.5|9274.1|9278.1|9275.7|9279.4|9277|9275|9273.2|399
1672228800000|2022-12-28 12:00:00|9277.6|9276.1|9278.5|9276.1|9278.7|9276.5|9275.1|9273.5|320
1672229100000|2022-12-28 12:05:00|9278.6|9276.2|9281|9279.5|9281.3|9279.8|9277.8|9275.7|389
1672229400000|2022-12-28 12:10:00|9281.1|9279.6|9279.3|9277.8|9282.9|9281|9276.6|9275.1|353
1672229700000|2022-12-28 12:15:00|9279.4|9277.9|9282.3|9280.8|9283|9281.5|9279.1|9277.6|297
1672230000000|2022-12-28 12:20:00|9282.2|9280.7|9275.9|9273.5|9282.2|9280.7|9274.9|9273.3|421
1672230300000|2022-12-28 12:25:00|9275.8|9273.4|9273|9270.6|9277.1|9275.5|9272.6|9270.6|367
1672230600000|2022-12-28 12:30:00|9272.2|9270.7|9268.1|9265.7|9272.9|9271.4|9265.1|9263.6|514
1672230900000|2022-12-28 12:35:00|9268.2|9265.8|9268.5|9267|9268.9|9267.4|9265.5|9264|463
1672231200000|2022-12-28 12:40:00|9268.2|9266.7|9266.1|9263.7|9269.1|9267.5|9264.8|9262.7|401
1672231500000|2022-12-28 12:45:00|9266.2|9263.8|9266.3|9264.8|9268.4|9266.9|9264.5|9262.4|358
1672231800000|2022-12-28 12:50:00|9266.2|9264.7|9260.9|9258.5|9267.8|9265.8|9259.5|9257.6|359
1672232100000|2022-12-28 12:55:00|9261|9258.6|9267.6|9265.2|9267.7|9266.2|9260.5|9258.6|515
1672232400000|2022-12-28 13:00:00|9267.8|9265.4|9260|9258.5|9267.8|9265.4|9259.7|9258.2|527
1672232700000|2022-12-28 13:05:00|9260.1|9258.6|9269.4|9267.9|9270.4|9268.9|9260.1|9258.6|407
1672233000000|2022-12-28 13:10:00|9269.3|9267.8|9270.3|9267.9|9270.3|9268.4|9264.4|9262.9|457
1672233300000|2022-12-28 13:15:00|9269.8|9268.3|9270.2|9268.7|9271.4|9269.6|9266.2|9264.3|352
1672233600000|2022-12-28 13:20:00|9269.3|9267.8|9267.7|9265.3|9271.7|9270.2|9267.6|9265.2|489
1672233900000|2022-12-28 13:25:00|9267.3|9265.8|9267.2|9265.7|9269|9267.4|9266.2|9264.2|384
1672234200000|2022-12-28 13:30:00|9267.3|9265.8|9270.5|9269|9271.4|9269.4|9267.2|9265.7|446
1672234500000|2022-12-28 13:35:00|9270.7|9269.2|9267.6|9266.1|9273.1|9271.6|9267.1|9265|343
1672234800000|2022-12-28 13:40:00|9268.1|9265.7|9267|9265.5|9268.1|9265.7|9263.4|9261.9|322
1672235100000|2022-12-28 13:45:00|9267.1|9265.6|9267.1|9265.6|9268.3|9266.4|9263.7|9262.2|421
1672235400000|2022-12-28 13:50:00|9267.4|9265.9|9268.3|9265.9|9276.3|9274.4|9267.3|9265.4|495
1672235700000|2022-12-28 13:55:00|9267.7|9266.2|9263|9261.5|9268|9266.4|9261.9|9260.4|470
1672236000000|2022-12-28 14:00:00|9262.8|9261.3|9262.1|9260.6|9263.8|9261.7|9260|9258.4|337
1672236300000|2022-12-28 14:05:00|9262|9260.5|9259.9|9257.5|9263.2|9261.7|9259.2|9257.3|353
1672236600000|2022-12-28 14:10:00|9260|9257.6|9256.9|9255.4|9260.3|9258.6|9256|9254.3|407
1672236900000|2022-12-28 14:15:00|9256.8|9255.3|9257.7|9256.2|9258.1|9256.3|9254.3|9252.4|402
1672237200000|2022-12-28 14:20:00|9257.9|9256.4|9259.5|9258|9260.3|9258.6|9254.3|9252.4|472
1672237500000|2022-12-28 14:25:00|9259.6|9258.1|9255.7|9254.2|9260.8|9259.3|9254.1|9252.4|482
1672237800000|2022-12-28 14:30:00|9255.6|9254.1|9256.3|9254.8|9258.7|9257.1|9254.1|9252.6|586
1672238100000|2022-12-28 14:35:00|9256.2|9254.7|9252|9249.6|9256.2|9254.7|9246.2|9244.7|823
1672238400000|2022-12-28 14:40:00|9251.9|9249.5|9255.8|9254.3|9256.5|9254.4|9251|9249.2|510
1672238700000|2022-12-28 14:45:00|9255.7|9254.2|9251.7|9250.2|9255.9|9254.2|9248.8|9247.2|503
1672239000000|2022-12-28 14:50:00|9251.8|9250.3|9260.3|9258.8|9261|9259.1|9251.8|9250.1|528
1672239300000|2022-12-28 14:55:00|9260.1|9258.6|9257.6|9255.2|9261.6|9259.8|9257.2|9254.8|503
1672239600000|2022-12-28 15:00:00|9257.3|9254.9|9263.2|9260.8|9263.5|9261.5|9256.4|9254.4|808
1672239900000|2022-12-28 15:05:00|9263.4|9261|9261.9|9260.4|9265.8|9263.9|9261.4|9259.7|552
1672240200000|2022-12-28 15:10:00|9261.8|9260.3|9257.3|9255.8|9262.9|9261.2|9255.5|9253.9|598
1672240500000|2022-12-28 15:15:00|9257.5|9255.1|9256.7|9255.2|9259.8|9258|9253.9|9251.7|544
1672240800000|2022-12-28 15:20:00|9256.6|9255.1|9262.7|9261.2|9262.7|9261.2|9255.1|9253.3|527
1672241100000|2022-12-28 15:25:00|9262.6|9261.1|9266.3|9264.8|9266.3|9264.8|9261.8|9259.8|548
1672241400000|2022-12-28 15:30:00|9266.2|9264.7|9268|9266.5|9269.3|9267.5|9263.2|9261.3|644
1672241700000|2022-12-28 15:35:00|9268.1|9266.6|9272.2|9269.8|9278|9276.1|9267.8|9265.7|575
1672242000000|2022-12-28 15:40:00|9272.1|9269.7|9270.8|9269.3|9273.3|9271.3|9268.1|9266|463
1672242300000|2022-12-28 15:45:00|9270.9|9269.4|9273.4|9271.9|9276.4|9274.2|9267.4|9265.3|679
1672242600000|2022-12-28 15:50:00|9273.5|9272|9285.6|9284.1|9287.3|9285.8|9271.4|9269.9|939
1672242900000|2022-12-28 15:55:00|9285.7|9284.2|9284.3|9282.8|9288.5|9287|9282.8|9281.2|850
1672243200000|2022-12-28 16:00:00|9284|9282.5|9284.3|9282.8|9285.8|9284.3|9281.9|9280.3|776
1672243500000|2022-12-28 16:05:00|9284.4|9282.9|9288.2|9285.8|9289.6|9287.8|9283.9|9282.2|493
1672243800000|2022-12-28 16:10:00|9288.1|9285.7|9280.1|9278.6|9289.8|9288.3|9279.8|9278.2|550
1672244100000|2022-12-28 16:15:00|9280|9278.5|9276.2|9273.8|9283.3|9281.8|9275.6|9273.6|421
1672244400000|2022-12-28 16:20:00|9276.3|9273.9|9272.6|9271.1|9276.9|9275.4|9271.9|9270.1|432
1672244700000|2022-12-28 16:25:00|9272.8|9271.3|9278.9|9277.4|9279.2|9277.7|9272|9270.5|357
1672245000000|2022-12-28 16:30:00|9278.8|9277.3|9273.2|9270.8|9279.2|9277.7|9272.3|9270.5|477
1672245300000|2022-12-28 16:35:00|9273.1|9270.7|9273.1|9271.6|9278.4|9276.4|9271.6|9269.7|393
1672245600000|2022-12-28 16:40:00|9272.7|9271.2|9269.1|9266.7|9275.9|9274.3|9268.3|9266.2|395
1672245900000|2022-12-28 16:45:00|9269.3|9266.9|9274.5|9272.1|9274.8|9272.8|9269|9266.8|442
1672246200000|2022-12-28 16:50:00|9274.1|9272.6|9280.6|9279.1|9280.8|9279.1|9273.9|9272|382
1672246500000|2022-12-28 16:55:00|9279.5|9278|9277.2|9274.8|9281.4|9279.6|9276.3|9274.5|426
1672246800000|2022-12-28 17:00:00|9277.1|9274.7|9276.4|9274.9|9279.7|9277.9|9274.9|9273.3|446
1672247100000|2022-12-28 17:05:00|9276.5|9275|9275|9273.5|9278.3|9276.8|9274.9|9273.4|373
1672247400000|2022-12-28 17:10:00|9275.1|9273.6|9270.3|9268.8|9275.2|9273.7|9269|9267|384
1672247700000|2022-12-28 17:15:00|9270.2|9268.7|9271.7|9270.2|9273.2|9271.3|9269.1|9267.6|377
1672248000000|2022-12-28 17:20:00|9271.5|9270|9267.1|9265.6|9273.5|9271.6|9266.9|9265.4|473
1672248300000|2022-12-28 17:25:00|9267|9265.5|9265.3|9262.9|9267.8|9266.3|9262.8|9261.2|439
1672248600000|2022-12-28 17:30:00|9265.4|9263|9269.1|9267.6|9270.8|9269.3|9264.9|9262.9|565
1672248900000|2022-12-28 17:35:00|9268.9|9267.4|9268.9|9267.4|9270.9|9269.4|9268.6|9267.1|506
1672249200000|2022-12-28 17:40:00|9268.5|9267|9273.2|9271.7|9274.2|9272.6|9268.4|9266.9|389
1672249500000|2022-12-28 17:45:00|9272.8|9271.3|9271.2|9269.7|9274|9272.5|9270.7|9269.2|385
1672249800000|2022-12-28 17:50:00|9271.3|9269.8|9266.9|9265.4|9271.8|9270.3|9266.5|9265|473
1672250100000|2022-12-28 17:55:00|9266.8|9265.3|9263.6|9262.1|9267.1|9265.6|9263.3|9261.8|308
1672250400000|2022-12-28 18:00:00|9263.5|9262|9260.8|9259.3|9264.8|9263.2|9260.4|9258.5|393
1672250700000|2022-12-28 18:05:00|9260.7|9259.2|9259.9|9258.4|9260.8|9259.3|9258.6|9257.1|374
1672251000000|2022-12-28 18:10:00|9259.7|9258.2|9264.7|9263.2|9264.7|9263.2|9258.6|9257|438
1672251300000|2022-12-28 18:15:00|9264.6|9263.1|9265.5|9264|9270.3|9268.4|9264.5|9262.9|499
1672251600000|2022-12-28 18:20:00|9265.3|9263.8|9269.3|9267.8|9269.4|9267.9|9263.3|9261.8|436
1672251900000|2022-12-28 18:25:00|9269.2|9267.7|9270.8|9269.3|9272.4|9270.9|9268.9|9267.3|277
1672252200000|2022-12-28 18:30:00|9270.4|9268.9|9272.2|9270.7|9272.6|9271.1|9269.1|9267.3|339
1672252500000|2022-12-28 18:35:00|9272.4|9270.9|9276|9273.6|9276|9274.3|9271.9|9270.4|294
1672252800000|2022-12-28 18:40:00|9275.9|9273.5|9275.3|9273.8|9275.9|9274|9274.4|9272.3|331
1672253100000|2022-12-28 18:45:00|9275.2|9273.7|9276.6|9275.1|9277.2|9275.5|9275.1|9273.4|314
1672253400000|2022-12-28 18:50:00|9276.5|9275|9280.8|9278.4|9280.9|9278.6|9276.3|9274.3|329
1672253700000|2022-12-28 18:55:00|9280.9|9278.5|9283.2|9281.7|9283.3|9281.8|9280.1|9278.3|298
1672254000000|2022-12-28 19:00:00|9283.3|9281.8|9283.6|9282.1|9286.1|9284.3|9282.8|9281.3|413
1672254300000|2022-12-28 19:05:00|9283.7|9282.2|9283.5|9281.1|9284.5|9282.4|9280.9|9278.9|386
1672254600000|2022-12-28 19:10:00|9283.4|9281|9281.8|9280.3|9283.5|9281.3|9281|9279.3|262
1672254900000|2022-12-28 19:15:00|9282|9280.5|9281.1|9278.7|9284.3|9282.5|9281.1|9278.7|330
1672255200000|2022-12-28 19:20:00|9281.2|9278.8|9281|9278.6|9283.1|9280.7|9280.8|9278.4|258
1672255500000|2022-12-28 19:25:00|9281.1|9278.7|9280.5|9278.1|9281.5|9279.5|9278.6|9276.7|385
1672255800000|2022-12-28 19:30:00|9280.7|9278.3|9282.6|9280.2|9283.1|9280.8|9279.5|9277.4|356
1672256100000|2022-12-28 19:35:00|9282.3|9279.9|9283.5|9281.1|9283.6|9281.2|9279.9|9278|299
1672256400000|2022-12-28 19:40:00|9283.4|9281|9281.6|9279.2|9283.6|9281.2|9280.8|9278.9|258
1672256700000|2022-12-28 19:45:00|9281.7|9279.3|9282.2|9279.8|9282.6|9280.2|9279.6|9277.4|248
1672257000000|2022-12-28 19:50:00|9282.5|9280.1|9284.8|9282.4|9285.1|9282.7|9282.1|9280|246
1672257300000|2022-12-28 19:55:00|9284.9|9282.5|9286.1|9284.6|9288|9286.5|9283.6|9281.4|379
1672257600000|2022-12-28 20:00:00|9286.2|9284.7|9288.7|9286.3|9288.9|9286.5|9285.7|9283.7|365
1672257900000|2022-12-28 20:05:00|9288.8|9286.4|9287.7|9285.3|9288.9|9286.5|9286.6|9284.4|277
1672258200000|2022-12-28 20:10:00|9287.8|9285.4|9289.8|9287.4|9290.1|9288|9287|9284.7|280
1672258500000|2022-12-28 20:15:00|9289.9|9287.5|9288.1|9285.7|9290.1|9287.7|9287.5|9285.1|254
1672258800000|2022-12-28 20:20:00|9288|9285.6|9290.8|9288.4|9291.8|9289.4|9287.9|9285.5|284
1672259100000|2022-12-28 20:25:00|9290.9|9288.5|9289.4|9287.9|9291.5|9289.2|9288.9|9287|238
1672259400000|2022-12-28 20:30:00|9289.9|9287.5|9290.9|9288.5|9291.1|9288.7|9288|9286|266
1672259700000|2022-12-28 20:35:00|9291.1|9288.7|9289.8|9287.4|9291.4|9289|9289.4|9287.2|295
1672260000000|2022-12-28 20:40:00|9289.9|9287.5|9291.7|9289.3|9291.7|9289.3|9289.9|9287.5|273
1672260300000|2022-12-28 20:45:00|9291.5|9289.1|9290.8|9288.4|9292.6|9290.6|9290.7|9288.3|246
1672260600000|2022-12-28 20:50:00|9290.6|9288.2|9293|9291.5|9293.6|9291.6|9290|9288.1|350
1672260900000|2022-12-28 20:55:00|9293.4|9291|9293.3|9290.9|9293.5|9291.4|9291.2|9288.8|236
1672261200000|2022-12-28 21:00:00|9293.4|9291|9294.9|9292.5|9295|9292.6|9292.6|9290.2|215
1672261500000|2022-12-28 21:05:00|9295|9292.6|9295.6|9293.2|9295.6|9293.2|9293.1|9291|154
1672261800000|2022-12-28 21:10:00|9295.5|9293.1|9294.6|9292.2|9295.6|9293.2|9294.2|9291.8|63
1672262100000|2022-12-28 21:15:00|9294.7|9292.3|9294.6|9292.2|9294.8|9292.8|9293.7|9291.8|58
1672262400000|2022-12-28 21:20:00|9294.5|9292.1|9291.6|9289.2|9294.5|9292.5|9291.4|9289|77
1672262700000|2022-12-28 21:25:00|9291.7|9289.3|9294.5|9292.1|9295.8|9293.4|9291.5|9289.1|115
1672263000000|2022-12-28 21:30:00|9294.4|9292|9294.8|9292.4|9295.1|9292.8|9294.3|9292|61
1672263300000|2022-12-28 21:35:00|9294.2|9292.7|9295.2|9293.7|9295.7|9293.7|9294.2|9292.5|59
1672263600000|2022-12-28 21:40:00|9295.4|9293.9|9291.3|9288.9|9295.5|9294|9291.2|9288.8|173
1672263900000|2022-12-28 21:45:00|9291.4|9289|9292.2|9289.8|9292.3|9290.1|9291.1|9288.7|145
1672264200000|2022-12-28 21:50:00|9292.1|9289.7|9290.9|9288.5|9292.3|9289.9|9290.5|9288.1|126
1672264500000|2022-12-28 21:55:00|9291.2|9288.4|9289.9|9284.9|9293.8|9289.7|9289.6|9284.6|260
1672264800000|2022-12-28 22:00:00|9290|9285|9283.3|9278.3|9290|9285|9282.5|9277.5|17
1672265100000|2022-12-28 22:05:00|9283.5|9278.5|9288.1|9283.1|9288.3|9283.3|9281.5|9276.5|8
1672265400000|2022-12-28 22:10:00|9287.7|9282.7|9286.1|9281.1|9288.4|9283.4|9284.4|9279.4|52
1672265700000|2022-12-28 22:15:00|9286|9281|9287.1|9282.1|9287.9|9282.9|9282.8|9277.8|43
1672266000000|2022-12-28 22:20:00|9286.3|9281.3|9283.9|9278.9|9289.3|9284.3|9283.2|9278.2|60
1672266300000|2022-12-28 22:25:00|9284.1|9279.1|9287.5|9282.5|9291.5|9286.5|9283|9278|57
1672266600000|2022-12-28 22:30:00|9287.7|9282.7|9288.9|9283.9|9292.2|9287.2|9285.5|9280.5|226
1672266900000|2022-12-28 22:35:00|9288.8|9283.8|9288.5|9283.5|9291.1|9286.1|9284.2|9279.2|178
1672267200000|2022-12-28 22:40:00|9287.8|9282.8|9289.8|9284.8|9289.9|9284.9|9286.2|9281.2|57
1672267500000|2022-12-28 22:45:00|9288.9|9283.9|9289.5|9284.5|9292.4|9287.4|9286|9281|174
1672267800000|2022-12-28 22:50:00|9289.1|9284.1|9290.2|9285.2|9291.3|9286.3|9286.4|9281.4|136
1672268100000|2022-12-28 22:55:00|9290.4|9285.4|9288.2|9283.2|9291.5|9286.5|9285.4|9280.4|280
1672268400000|2022-12-28 23:00:00|9287|9282|9287.5|9282.5|9288.9|9283.9|9278.4|9273.4|317
1672268700000|2022-12-28 23:05:00|9287.3|9282.3|9285.2|9280.2|9288.3|9283.3|9284.7|9279.7|486
1672269000000|2022-12-28 23:10:00|9285.7|9280.7|9286.7|9281.7|9287.6|9282.6|9285|9280|315
1672269300000|2022-12-28 23:15:00|9286.4|9281.4|9284.6|9281.5|9286.6|9282.1|9284|9279|1046
1672269600000|2022-12-28 23:20:00|9284.7|9281.3|9283.9|9280.3|9285.4|9281.7|9283.5|9279.4|1147
1672269900000|2022-12-28 23:25:00|9283.8|9280.2|9282.8|9280.4|9284.2|9281.1|9282.6|9279.8|466
1672270200000|2022-12-28 23:30:00|9282.7|9280.3|9282.7|9279.9|9284.2|9281.8|9282.5|9279.9|404
1672270500000|2022-12-28 23:35:00|9282.8|9280|9281.5|9279.1|9282.9|9280.4|9281.4|9278.8|309
1672270800000|2022-12-28 23:40:00|9281.6|9279.2|9280.7|9278.3|9282.3|9279.9|9280.6|9278.2|171
1672271100000|2022-12-28 23:45:00|9280.8|9278.4|9280.7|9278.3|9281.9|9279.5|9280.7|9278.3|206
1672271400000|2022-12-28 23:50:00|9280.8|9278.4|9281.7|9279.3|9282.1|9279.6|9279.9|9277.5|153
1672271700000|2022-12-28 23:55:00|9281.6|9279.2|9280.3|9277.9|9281.6|9279.2|9280.1|9277.6|104
1672272000000|2022-12-29 00:00:00|9280.4|9278|9276.4|9274|9280.5|9278.1|9275.6|9273.2|329
1672272300000|2022-12-29 00:05:00|9276.3|9273.9|9277.7|9275.3|9278.8|9276.4|9275.5|9273.1|387
1672272600000|2022-12-29 00:10:00|9277.8|9275.4|9277.9|9275.5|9278.8|9276.4|9277.5|9275.1|239
1672272900000|2022-12-29 00:15:00|9277.8|9275.4|9277.4|9275|9277.8|9275.4|9276.3|9273.9|249
1672273200000|2022-12-29 00:20:00|9277.6|9275.2|9276|9273.6|9277.8|9275.9|9275.6|9273.2|270
1672273500000|2022-12-29 00:25:00|9276.1|9273.7|9277.3|9274.9|9277.3|9275.5|9275.1|9273|170
1672273800000|2022-12-29 00:30:00|9277.2|9274.8|9277.8|9275.4|9278|9275.9|9276.6|9274.2|250
1672274100000|2022-12-29 00:35:00|9278.6|9276.2|9278.1|9275.7|9278.9|9277|9277.6|9275.6|177
1672274400000|2022-12-29 00:40:00|9278.2|9275.8|9276.9|9274.5|9278.8|9276.4|9276|9274.1|157
1672274700000|2022-12-29 00:45:00|9276.8|9274.4|9277.5|9275.1|9278.2|9275.8|9276.1|9274|282
1672275000000|2022-12-29 00:50:00|9277.4|9275|9273|9270.6|9277.7|9275.3|9273|9270.6|361
1672275300000|2022-12-29 00:55:00|9273.6|9271.2|9270.3|9267.9|9273.6|9271.2|9268.8|9266.4|321
1672275600000|2022-12-29 01:00:00|9270.4|9268|9271.6|9269.2|9273.4|9271|9270.4|9268|379
1672275900000|2022-12-29 01:05:00|9271.7|9269.3|9271.8|9269.4|9273|9271|9271.3|9268.9|377
1672276200000|2022-12-29 01:10:00|9272|9269.6|9270.2|9267.8|9273|9270.6|9269.6|9267.2|371
1672276500000|2022-12-29 01:15:00|9269.9|9267.5|9270.1|9267.7|9270.6|9268.5|9268.9|9266.5|341
1672276800000|2022-12-29 01:20:00|9270|9267.6|9272.4|9270|9272.7|9270.3|9269.9|9267.6|250
1672277100000|2022-12-29 01:25:00|9272.3|9269.9|9272.7|9270.3|9273|9270.6|9271.4|9269|396
1672277400000|2022-12-29 01:30:00|9272.8|9270.4|9271.9|9269.5|9273.1|9270.7|9271|9268.6|408
1672277700000|2022-12-29 01:35:00|9271.8|9269.4|9273|9270.6|9273.2|9271.2|9271|9268.6|341
1672278000000|2022-12-29 01:40:00|9273.1|9270.7|9271.5|9269.1|9273.2|9271.2|9271.2|9268.8|349
1672278300000|2022-12-29 01:45:00|9271.4|9269|9271|9269.5|9272.1|9270|9270.3|9267.9|318
1672278600000|2022-12-29 01:50:00|9271.1|9269.6|9271.7|9269.3|9272.1|9269.8|9270.9|9268.8|324
1672278900000|2022-12-29 01:55:00|9271.8|9269.4|9272.2|9269.8|9272.3|9269.9|9270.8|9268.4|280
1672279200000|2022-12-29 02:00:00|9272.4|9270|9270.7|9268.3|9272.4|9270|9270.5|9268.1|367
1672279500000|2022-12-29 02:05:00|9270.6|9268.2|9271|9268.6|9271|9268.6|9269.6|9267.2|292
1672279800000|2022-12-29 02:10:00|9270.9|9268.5|9270.9|9268.5|9271.6|9269.2|9270.6|9268.2|125
1672280100000|2022-12-29 02:15:00|9270.8|9268.4|9270.1|9267.7|9270.8|9268.4|9269.3|9266.9|175
1672280400000|2022-12-29 02:20:00|9270|9267.6|9269.7|9267.3|9270.3|9267.9|9269.1|9266.7|155
1672280700000|2022-12-29 02:25:00|9269.8|9267.4|9270.8|9268.4|9270.9|9268.5|9269.2|9266.8|160
1672281000000|2022-12-29 02:30:00|9270.9|9268.5|9270.3|9267.9|9271.5|9269.1|9269.4|9267|217
1672281300000|2022-12-29 02:35:00|9270.2|9267.8|9270.2|9267.8|9270.7|9268.7|9269|9266.6|206
1672281600000|2022-12-29 02:40:00|9270.3|9267.9|9269.6|9267.2|9270.5|9268.2|9268.8|9266.5|232
1672281900000|2022-12-29 02:45:00|9269.8|9267.4|9269.9|9267.5|9270.6|9268.5|9269.4|9267|146
1672282200000|2022-12-29 02:50:00|9269.7|9267.3|9270.1|9268.6|9270.5|9268.7|9269.3|9267.2|275
1672282500000|2022-12-29 02:55:00|9270|9268.5|9271.1|9269.6|9271.6|9269.6|9269.9|9268.1|217
1672282800000|2022-12-29 03:00:00|9271.3|9268.9|9271.6|9270.1|9272.5|9270.8|9271|9268.8|218
1672283100000|2022-12-29 03:05:00|9271.7|9270.2|9271.8|9269.4|9271.8|9270.3|9270.4|9268|279
1672283400000|2022-12-29 03:10:00|9272|9269.6|9273.4|9271.9|9274.1|9272.1|9271.5|9269.6|162
1672283700000|2022-12-29 03:15:00|9273.5|9272|9273.7|9271.3|9274.5|9272.6|9273.2|9270.8|323
1672284000000|2022-12-29 03:20:00|9273.6|9271.2|9272.7|9270.3|9274|9271.6|9272.1|9269.7|225
1672284300000|2022-12-29 03:25:00|9272.6|9270.2|9271.9|9269.5|9272.8|9270.4|9270.3|9268.3|162
1672284600000|2022-12-29 03:30:00|9272|9269.6|9273.4|9271|9273.4|9271.4|9271.8|9269.4|211
1672284900000|2022-12-29 03:35:00|9273.3|9270.9|9272.6|9271.1|9273.7|9271.8|9272.6|9270.5|160
1672285200000|2022-12-29 03:40:00|9273.3|9270.9|9273.1|9270.7|9273.3|9270.9|9272|9269.9|203
1672285500000|2022-12-29 03:45:00|9273|9270.6|9274.6|9272.2|9275|9273|9273|9270.6|226
1672285800000|2022-12-29 03:50:00|9274.7|9272.3|9274.5|9272.1|9275.1|9273.1|9273.9|9271.5|157
1672286100000|2022-12-29 03:55:00|9274.6|9272.2|9273.8|9271.4|9274.6|9272.2|9273.3|9271.1|125
1672286400000|2022-12-29 04:00:00|9273.7|9271.3|9274.9|9272.5|9275|9272.6|9273.7|9271.3|149
1672286700000|2022-12-29 04:05:00|9274.8|9272.4|9275.8|9273.4|9275.8|9273.4|9274.4|9272.2|137
1672287000000|2022-12-29 04:10:00|9275.7|9273.3|9275.9|9273.5|9276|9273.6|9274.8|9272.4|170
1672287300000|2022-12-29 04:15:00|9276|9273.6|9276.3|9273.9|9276.3|9274.2|9275.7|9273.3|132
1672287600000|2022-12-29 04:20:00|9276.2|9273.8|9276|9273.6|9276.6|9274.7|9275.2|9272.8|154
1672287900000|2022-12-29 04:25:00|9275.9|9273.5|9275.6|9273.2|9276|9273.9|9275|9272.6|134
1672288200000|2022-12-29 04:30:00|9275.5|9273.1|9275|9272.6|9276|9273.6|9274.7|9272.3|119
1672288500000|2022-12-29 04:35:00|9274.9|9272.5|9275.1|9272.7|9275.7|9273.3|9274.6|9272.2|184
1672288800000|2022-12-29 04:40:00|9275.2|9272.8|9275.4|9273|9276.3|9274.1|9274.9|9272.5|191
1672289100000|2022-12-29 04:45:00|9275.3|9272.9|9275.4|9273|9276|9273.7|9274.6|9272.4|138
1672289400000|2022-12-29 04:50:00|9275.5|9273.1|9274.2|9271.8|9276.3|9273.9|9273.5|9271.1|382
1672289700000|2022-12-29 04:55:00|9273.8|9271.4|9271.6|9269.2|9273.8|9271.4|9271.5|9269.1|296
1672290000000|2022-12-29 05:00:00|9271.7|9269.3|9271.7|9269.3|9273|9271.1|9271.5|9269.1|203
1672290300000|2022-12-29 05:05:00|9271.8|9269.4|9270.6|9268.2|9271.8|9269.4|9269.6|9267.2|285
1672290600000|2022-12-29 05:10:00|9270.7|9268.3|9270.4|9268|9271|9268.5|9270.1|9267.7|161
1672290900000|2022-12-29 05:15:00|9270.5|9268.1|9271.5|9269.1|9271.9|9269.5|9270.4|9268|188
1672291200000|2022-12-29 05:20:00|9271.6|9269.2|9271.8|9269.4|9272.4|9270.5|9270.7|9268.3|204
1672291500000|2022-12-29 05:25:00|9272|9269.6|9272|9269.6|9272.4|9270|9271.5|9269.1|179
1672291800000|2022-12-29 05:30:00|9271.7|9269.3|9273.4|9271|9273.6|9271.5|9271.2|9268.8|326
1672292100000|2022-12-29 05:35:00|9273.5|9271.1|9275.4|9273|9275.5|9273.1|9273.4|9271|247
1672292400000|2022-12-29 05:40:00|9275.5|9273.1|9274.9|9272.5|9276.6|9274.2|9274.8|9272.4|310
1672292700000|2022-12-29 05:45:00|9274.8|9272.4|9275.8|9273.4|9276.7|9274.3|9273.7|9271.3|271
1672293000000|2022-12-29 05:50:00|9275.9|9273.5|9275.4|9273|9276.3|9274.2|9274.4|9272.2|247
1672293300000|2022-12-29 05:55:00|9275.2|9272.8|9274.2|9271.8|9277|9274.6|9273.6|9271.2|235
1672293600000|2022-12-29 06:00:00|9274|9271.6|9272.7|9270.3|9275|9272.6|9272.6|9270.2|215
1672293900000|2022-12-29 06:05:00|9272.8|9270.4|9273.4|9271|9274.5|9272.5|9270.2|9267.8|250
1672294200000|2022-12-29 06:10:00|9273.6|9271.2|9273.5|9271.1|9274.1|9271.7|9272.6|9270.2|204
1672294500000|2022-12-29 06:15:00|9273.6|9271.2|9274.2|9271.8|9274.3|9272.3|9273.2|9270.9|202
1672294800000|2022-12-29 06:20:00|9274.1|9271.7|9274.1|9272.6|9274.7|9272.7|9273.3|9270.9|214
1672295100000|2022-12-29 06:25:00|9274.7|9272.3|9275.7|9273.3|9276.5|9274.1|9274.1|9272.2|222
1672295400000|2022-12-29 06:30:00|9275.8|9273.4|9277.1|9274.7|9277.4|9275|9275.6|9273.2|144
1672295700000|2022-12-29 06:35:00|9277.2|9274.8|9282.5|9280.1|9282.6|9280.2|9277.1|9274.7|234
1672296000000|2022-12-29 06:40:00|9282.4|9280|9283.3|9280.9|9284.8|9282.4|9282.4|9280|255
1672296300000|2022-12-29 06:45:00|9283.2|9280.8|9283.5|9281.1|9284.7|9282.3|9282.7|9280.3|270
1672296600000|2022-12-29 06:50:00|9283.4|9281|9284.6|9282.2|9284.8|9282.4|9282.9|9280.5|133
1672296900000|2022-12-29 06:55:00|9284.5|9282.1|9284.4|9282|9286.3|9283.9|9283.7|9281.3|252
1672297200000|2022-12-29 07:00:00|9285.5|9283.1|9284.2|9281.8|9287.4|9285|9283|9280.7|347
1672297500000|2022-12-29 07:05:00|9284.3|9281.9|9281.8|9279.4|9284.9|9282.5|9280.9|9278.6|303
1672297800000|2022-12-29 07:10:00|9281.9|9279.5|9285.5|9283.1|9285.6|9283.2|9281.6|9279.2|254
1672298100000|2022-12-29 07:15:00|9285.6|9283.2|9288|9285.6|9288.1|9285.7|9285.1|9282.8|259
1672298400000|2022-12-29 07:20:00|9288.1|9285.7|9288.5|9286.1|9289.2|9286.9|9287.3|9285|272
1672298700000|2022-12-29 07:25:00|9288.6|9286.2|9287.5|9285.1|9288.8|9286.4|9285.4|9283.1|240
1672299000000|2022-12-29 07:30:00|9287.4|9285|9284.9|9282.5|9288.4|9286|9283.7|9281.4|302
1672299300000|2022-12-29 07:35:00|9284.8|9282.4|9282|9279.6|9284.8|9282.4|9280.1|9277.7|210
1672299600000|2022-12-29 07:40:00|9281.3|9279.8|9280.7|9279.2|9284.7|9282.4|9280.2|9277.8|269
1672299900000|2022-12-29 07:45:00|9280.8|9279.3|9279.5|9277.1|9281.3|9279.3|9279.2|9276.8|353
1672300200000|2022-12-29 07:50:00|9279.6|9277.2|9278.2|9275.8|9280|9278|9277.7|9275.7|231
1672300500000|2022-12-29 07:55:00|9278.1|9275.7|9271.2|9268.8|9278.6|9276.5|9269|9267.2|364
1672300800000|2022-12-29 08:00:00|9270.2|9268.7|9271.5|9269.1|9273.7|9271.3|9268.2|9265.8|481
1672301100000|2022-12-29 08:05:00|9271.6|9269.2|9266.2|9263.8|9272.5|9270.6|9265.1|9262.9|431
1672301400000|2022-12-29 08:10:00|9266|9263.6|9264.4|9262|9266.1|9264.1|9260.7|9258.6|464
1672301700000|2022-12-29 08:15:00|9264.5|9262.1|9263.4|9261|9266.6|9264.2|9260.4|9258.5|332
1672302000000|2022-12-29 08:20:00|9263.3|9260.9|9258.1|9255.7|9263.6|9261.9|9257.3|9254.9|418
1672302300000|2022-12-29 08:25:00|9257.6|9255.2|9253.3|9250.9|9258|9256|9251.5|9249.5|411
1672302600000|2022-12-29 08:30:00|9253.4|9251|9256.8|9255.3|9260.6|9259.1|9253.4|9251|400
1672302900000|2022-12-29 08:35:00|9256.9|9255.4|9263.4|9261|9264.3|9261.9|9256.9|9255.4|278
1672303200000|2022-12-29 08:40:00|9263.5|9261.1|9262.3|9260.8|9264.1|9261.8|9259.1|9256.7|349
1672303500000|2022-12-29 08:45:00|9262.6|9260.2|9262|9260.5|9263.9|9262.1|9259.3|9257|375
1672303800000|2022-12-29 08:50:00|9262.1|9260.6|9262.1|9259.7|9262.8|9260.9|9258.7|9257.2|295
1672304100000|2022-12-29 08:55:00|9262.2|9259.8|9261.4|9259|9262.6|9260.4|9257.8|9255.4|296
1672304400000|2022-12-29 09:00:00|9261.5|9259.1|9250.8|9248.4|9261.5|9259.5|9250.3|9248.2|514
1672304700000|2022-12-29 09:05:00|9250.6|9248.2|9250.7|9248.3|9252.1|9249.8|9242.9|9241.4|518
1672305000000|2022-12-29 09:10:00|9250.8|9248.4|9252.4|9250.9|9253.4|9251.5|9250|9248|346
1672305300000|2022-12-29 09:15:00|9252.5|9251|9251.7|9249.3|9253.6|9251.3|9250.1|9248.1|320
1672305600000|2022-12-29 09:20:00|9251.8|9249.4|9246.6|9244.2|9251.8|9249.8|9244.2|9242.3|323
1672305900000|2022-12-29 09:25:00|9245.9|9244.4|9249.5|9248|9250.3|9248.8|9245.1|9243.3|337
1672306200000|2022-12-29 09:30:00|9249.6|9248.1|9249.9|9247.5|9251.8|9249.8|9248.7|9246.7|332
1672306500000|2022-12-29 09:35:00|9249.8|9247.4|9253.9|9251.5|9254.7|9252.9|9248.1|9246.2|411
1672306800000|2022-12-29 09:40:00|9254.1|9251.7|9254|9252.5|9256.6|9254.9|9252.9|9250.9|236
1672307100000|2022-12-29 09:45:00|9253.9|9252.4|9249.1|9247.6|9254.8|9253.1|9249|9247.5|303
1672307400000|2022-12-29 09:50:00|9249|9247.5|9236.6|9234.2|9249.7|9247.8|9236.2|9234.1|397
1672307700000|2022-12-29 09:55:00|9236.4|9234|9235.2|9233.7|9238.5|9236.6|9229.3|9227.8|493
1672308000000|2022-12-29 10:00:00|9235.3|9233.8|9244.5|9243|9245.7|9244.2|9235.3|9233.7|494
1672308300000|2022-12-29 10:05:00|9244.4|9242.9|9247.1|9245.6|9250.2|9248.7|9244|9242.5|438
1672308600000|2022-12-29 10:10:00|9247.2|9245.7|9249.6|9247.2|9250.1|9248.3|9247.2|9245.7|397
1672308900000|2022-12-29 10:15:00|9249.7|9247.3|9252.9|9251.4|9254.7|9253.1|9248.9|9247.1|317
1672309200000|2022-12-29 10:20:00|9252.8|9251.3|9261.5|9260|9261.9|9260.1|9251|9248.9|391
1672309500000|2022-12-29 10:25:00|9261.4|9259.9|9254.2|9252.7|9262.2|9260.3|9254.1|9252.6|334
1672309800000|2022-12-29 10:30:00|9254.1|9252.6|9254.6|9253.1|9257|9255.5|9252.3|9250.8|581
1672310100000|2022-12-29 10:35:00|9254.4|9252.9|9256.7|9255.2|9257.4|9255.9|9253.1|9251.5|428
1672310400000|2022-12-29 10:40:00|9256.8|9255.3|9257.8|9256.3|9259.7|9258.2|9256.7|9255.2|362
1672310700000|2022-12-29 10:45:00|9257.9|9256.4|9254.1|9251.7|9259.1|9257.6|9253.1|9251.2|324
1672311000000|2022-12-29 10:50:00|9254.2|9251.8|9257.9|9255.5|9258|9256.1|9251.9|9249.8|309
1672311300000|2022-12-29 10:55:00|9258.1|9255.7|9258|9255.6|9259.5|9257.3|9256.9|9254.5|309
1672311600000|2022-12-29 11:00:00|9257.9|9255.5|9261.1|9258.7|9261.3|9259.3|9255.1|9253.1|341
1672311900000|2022-12-29 11:05:00|9261|9258.6|9255.5|9253.1|9261.4|9259.6|9255|9252.7|351
1672312200000|2022-12-29 11:10:00|9255.4|9253|9256.3|9254.8|9256.8|9254.9|9252.1|9250|319
1672312500000|2022-12-29 11:15:00|9256.4|9254.9|9255.3|9253.8|9256.4|9254.9|9253.3|9251.4|336
1672312800000|2022-12-29 11:20:00|9255.1|9253.6|9254|9252.5|9255.3|9253.8|9253|9251.5|301
1672313100000|2022-12-29 11:25:00|9254.1|9252.6|9253.5|9252|9254.8|9252.9|9252.1|9250.6|359
1672313400000|2022-12-29 11:30:00|9253.6|9252.1|9249.8|9247.4|9254.3|9252.4|9249.4|9247|316
1672313700000|2022-12-29 11:35:00|9249.5|9247.1|9249.8|9248.3|9251.5|9250|9245.9|9243.8|545
1672314000000|2022-12-29 11:40:00|9249.7|9248.2|9251.3|9249.8|9251.6|9250.1|9246.5|9244.5|437
1672314300000|2022-12-29 11:45:00|9251.1|9249.6|9256.9|9254.5|9257.7|9256.2|9250.9|9249.4|458
1672314600000|2022-12-29 11:50:00|9257.1|9255.6|9254.7|9253.2|9258.3|9256.7|9254.7|9253.2|303
1672314900000|2022-12-29 11:55:00|9254.8|9253.3|9256.1|9254.6|9257.8|9255.8|9254.8|9253.2|334
1672315200000|2022-12-29 12:00:00|9255.8|9254.3|9254.4|9252.9|9257.6|9255.8|9254.2|9252.7|345
1672315500000|2022-12-29 12:05:00|9254.3|9252.8|9252.7|9251.2|9255|9253.5|9252.4|9250.5|286
1672315800000|2022-12-29 12:10:00|9252.8|9251.3|9251.5|9250|9254.7|9252.9|9251.5|9250|259
1672316100000|2022-12-29 12:15:00|9251.4|9249.9|9252.3|9250.8|9252.8|9251.3|9247.9|9246.4|398
1672316400000|2022-12-29 12:20:00|9251.5|9250|9247.1|9245.6|9251.5|9250|9246.8|9245.3|389
1672316700000|2022-12-29 12:25:00|9247|9245.5|9245.2|9243.7|9248.1|9246.6|9243.4|9241.9|344
1672317000000|2022-12-29 12:30:00|9245.3|9243.8|9247.7|9246.2|9248.6|9246.6|9245|9243.5|316
1672317300000|2022-12-29 12:35:00|9247.8|9246.3|9247|9245.5|9247.9|9246.3|9246|9244.3|249
1672317600000|2022-12-29 12:40:00|9246.8|9245.3|9248.4|9246.9|9251.5|9249.7|9246.4|9244.9|315
1672317900000|2022-12-29 12:45:00|9248.2|9246.7|9246.6|9245.1|9249.1|9247.6|9245.9|9244.1|248
1672318200000|2022-12-29 12:50:00|9246.7|9245.2|9241.4|9239.9|9246.7|9245.2|9241.1|9239.6|388
1672318500000|2022-12-29 12:55:00|9241.5|9240|9242.8|9241.3|9245.4|9243.9|9240.9|9239.1|437
1672318800000|2022-12-29 13:00:00|9242.6|9241.1|9241.2|9238.8|9242.7|9241.2|9237.3|9235.6|382
1672319100000|2022-12-29 13:05:00|9241.3|9238.9|9236.8|9235.3|9242|9240.1|9236.8|9235.3|351
1672319400000|2022-12-29 13:10:00|9236.7|9235.2|9240.7|9239.2|9241.3|9239.8|9235.6|9234.1|403
1672319700000|2022-12-29 13:15:00|9240.6|9239.1|9237.1|9235.6|9241|9239.3|9237|9235.2|472
1672320000000|2022-12-29 13:20:00|9237.4|9235.9|9238.6|9236.2|9240.2|9238.5|9236.6|9235|504
1672320300000|2022-12-29 13:25:00|9238.5|9236.1|9241.2|9236.2|9241.2|9238.7|9237.3|9235.2|382
1672320600000|2022-12-29 13:30:00|9239.9|9237.5|9234.9|9232.5|9242.1|9240.2|9234|9232.1|587
1672320900000|2022-12-29 13:35:00|9234.7|9232.3|9230.2|9228.7|9234.9|9232.9|9229.6|9227.3|806
1672321200000|2022-12-29 13:40:00|9230.4|9228|9228.1|9225.7|9234|9231.9|9226.7|9224.7|693
1672321500000|2022-12-29 13:45:00|9228|9225.6|9229.8|9228.3|9229.9|9228.4|9225|9223|561
1672321800000|2022-12-29 13:50:00|9229.9|9228.4|9231.9|9229.5|9233.5|9231.8|9226|9224.1|622
1672322100000|2022-12-29 13:55:00|9231.5|9229.1|9236.2|9233.8|9237.6|9236.1|9229.8|9227.6|671
1672322400000|2022-12-29 14:00:00|9236.1|9233.7|9233.3|9231.8|9238.4|9236.7|9230.1|9228.6|678
1672322700000|2022-12-29 14:05:00|9233.1|9231.6|9235.6|9234.1|9236.8|9235.2|9232|9230.5|544
1672323000000|2022-12-29 14:10:00|9235.7|9234.2|9241.3|9238.9|9241.9|9240.1|9234.6|9233.1|534
1672323300000|2022-12-29 14:15:00|9241.4|9239|9239.4|9237|9243.9|9242.4|9238.1|9235.9|584
1672323600000|2022-12-29 14:20:00|9239.6|9237.2|9236|9233.6|9239.8|9237.8|9235.2|9233.2|639
1672323900000|2022-12-29 14:25:00|9236.1|9233.7|9227.8|9225.4|9236.5|9234.6|9227.1|9224.9|530
1672324200000|2022-12-29 14:30:00|9228|9225.6|9223.6|9222.1|9230.9|9229.2|9222.3|9220.8|755
1672324500000|2022-12-29 14:35:00|9223.5|9222|9220.7|9218.3|9224.9|9223.4|9219.5|9217.6|748
1672324800000|2022-12-29 14:40:00|9220.6|9218.2|9214.4|9212.9|9220.6|9218.2|9212.8|9211.3|569
1672325100000|2022-12-29 14:45:00|9214.1|9212.6|9218.3|9215.9|9218.9|9216.9|9211.5|9209.6|626
1672325400000|2022-12-29 14:50:00|9218.2|9215.8|9221|9218.6|9223.5|9221.6|9215.5|9213.7|648
1672325700000|2022-12-29 14:55:00|9220.9|9219.4|9235.2|9233.7|9238.3|9236.8|9220.7|9219.1|1025
1672326000000|2022-12-29 15:00:00|9235.3|9233.8|9241.9|9240.4|9244.6|9242.3|9235.2|9233.7|923
1672326300000|2022-12-29 15:05:00|9242|9240.5|9243.4|9241.9|9246.9|9245.4|9240.8|9238.9|701
1672326600000|2022-12-29 15:10:00|9243.3|9241.8|9249.9|9248.4|9252.2|9250.3|9243|9241|577
1672326900000|2022-12-29 15:15:00|9250.4|9248.9|9248.5|9246.1|9253.8|9252.3|9246.1|9244.4|728
1672327200000|2022-12-29 15:20:00|9248.7|9246.3|9248.5|9247|9252.2|9250.4|9246.5|9244.6|561
1672327500000|2022-12-29 15:25:00|9248.4|9246.9|9254.9|9252.5|9256.4|9254|9247.4|9245.7|618
1672327800000|2022-12-29 15:30:00|9254.6|9252.2|9246.7|9245.2|9256.1|9254.4|9246.6|9244.6|685
1672328100000|2022-12-29 15:35:00|9247.3|9244.9|9244.1|9241.7|9251.3|9249.5|9243.6|9241.7|617
1672328400000|2022-12-29 15:40:00|9244.2|9241.8|9240.7|9238.3|9245.8|9244|9239.8|9238|564
1672328700000|2022-12-29 15:45:00|9240.6|9238.2|9238|9235.6|9241.8|9239.8|9233.5|9231.4|681
1672329000000|2022-12-29 15:50:00|9237.3|9235.8|9237.8|9236.3|9243.8|9241.8|9233.1|9231.1|772
1672329300000|2022-12-29 15:55:00|9237.6|9236.1|9234.3|9231.9|9237.9|9236.4|9233.8|9231.5|722
1672329600000|2022-12-29 16:00:00|9234.2|9231.8|9237.2|9234.8|9237.4|9235.6|9232.6|9230.9|709
1672329900000|2022-12-29 16:05:00|9237.1|9234.7|9240.7|9238.3|9241.2|9239.1|9233.6|9231.9|646
1672330200000|2022-12-29 16:10:00|9240.2|9238.7|9243.6|9241.2|9245.3|9242.9|9240.1|9238.3|433
1672330500000|2022-12-29 16:15:00|9243.4|9241|9242.4|9240.9|9245.9|9243.5|9239.1|9237.4|516
1672330800000|2022-12-29 16:20:00|9242.3|9240.8|9240.4|9238|9242.7|9240.9|9239.1|9237.1|544
1672331100000|2022-12-29 16:25:00|9239.8|9238.3|9240.7|9238.3|9241.1|9239.4|9236.3|9234.4|443
1672331400000|2022-12-29 16:30:00|9240.6|9238.2|9239.4|9237|9243.3|9241.2|9238.9|9236.6|454
1672331700000|2022-12-29 16:35:00|9239|9236.6|9231.6|9229.2|9239|9236.6|9231.3|9228.9|398
1672332000000|2022-12-29 16:40:00|9231.5|9229.1|9235.2|9232.8|9235.6|9233.2|9230.3|9228.2|410
1672332300000|2022-12-29 16:45:00|9235.1|9232.7|9236|9233.6|9236.3|9233.9|9233.5|9231.1|425
1672332600000|2022-12-29 16:50:00|9236.2|9233.8|9234.9|9232.5|9238.4|9236|9234.3|9231.9|322
1672332900000|2022-12-29 16:55:00|9235|9232.6|9235.8|9233.4|9237.3|9235|9234.7|9232.3|264
1672333200000|2022-12-29 17:00:00|9235.9|9233.5|9235.5|9233.1|9236|9233.6|9233.2|9231.2|285
1672333500000|2022-12-29 17:05:00|9235.4|9233|9232.3|9230.8|9236.1|9233.7|9231.8|9229.6|261
1672333800000|2022-12-29 17:10:00|9232.4|9230.9|9235.1|9232.7|9235.4|9233.5|9231.5|9229.8|304
1672334100000|2022-12-29 17:15:00|9235.2|9232.8|9232.9|9230.5|9235.2|9233.3|9231.6|9229.8|348
1672334400000|2022-12-29 17:20:00|9232.7|9230.3|9236.2|9234.7|9236.7|9234.9|9232.4|9230|343
1672334700000|2022-12-29 17:25:00|9236.8|9234.4|9233.8|9231.4|9237.1|9235.2|9233|9231|326
1672335000000|2022-12-29 17:30:00|9233.7|9231.3|9232|9229.6|9235.4|9233.4|9230.4|9228.5|396
1672335300000|2022-12-29 17:35:00|9231.9|9229.5|9234.7|9232.3|9236|9234.5|9231.4|9229.5|339
1672335600000|2022-12-29 17:40:00|9234.9|9232.5|9230.5|9229|9235|9233|9230.4|9228.5|321
1672335900000|2022-12-29 17:45:00|9230.4|9228.9|9230.3|9228.8|9231.4|9229.5|9229.8|9228.1|302
1672336200000|2022-12-29 17:50:00|9230.2|9228.7|9225.6|9223.2|9231.1|9229.2|9224.5|9222.9|416
1672336500000|2022-12-29 17:55:00|9224.1|9222.6|9228.2|9225.8|9228.4|9226|9222|9220.1|525
1672336800000|2022-12-29 18:00:00|9228.1|9225.7|9231.8|9229.4|9232.1|9230.3|9227.1|9225|432
1672337100000|2022-12-29 18:05:00|9231.7|9229.3|9230.7|9228.3|9233.3|9231.2|9229.4|9227|415
1672337400000|2022-12-29 18:10:00|9230.5|9228.1|9231.1|9228.7|9231.7|9229.3|9228.8|9226.9|296
1672337700000|2022-12-29 18:15:00|9231|9228.6|9228.8|9227.3|9231.8|9230.1|9228.5|9226.8|221
1672338000000|2022-12-29 18:20:00|9228.7|9227.2|9228.2|9225.8|9230.4|9228|9228.1|9225.7|209
1672338300000|2022-12-29 18:25:00|9228.1|9225.7|9228.3|9225.9|9229|9226.9|9226.8|9224.6|288
1672338600000|2022-12-29 18:30:00|9228.4|9226|9228.1|9225.7|9230|9227.9|9227.4|9225|306
1672338900000|2022-12-29 18:35:00|9228.2|9225.8|9231.2|9228.8|9231.9|9229.7|9228.2|9225.8|257
1672339200000|2022-12-29 18:40:00|9231.3|9228.9|9227.7|9225.3|9231.9|9229.5|9227.4|9225.2|215
1672339500000|2022-12-29 18:45:00|9227.6|9225.2|9229.4|9227.9|9230.8|9228.4|9227|9225|242
1672339800000|2022-12-29 18:50:00|9229.1|9227.6|9229.8|9228.3|9232.4|9230.7|9228.5|9226.5|304
1672340100000|2022-12-29 18:55:00|9229.9|9228.4|9227.6|9225.2|9230.9|9229.1|9226.4|9224|267
1672340400000|2022-12-29 19:00:00|9227.5|9225.1|9226.6|9225.1|9227.9|9226.2|9225.9|9223.7|431
1672340700000|2022-12-29 19:05:00|9226.5|9225|9223.4|9221.9|9226.6|9225|9222.4|9220.4|468
1672341000000|2022-12-29 19:10:00|9223.3|9221.8|9225.1|9223.6|9225.6|9223.9|9222.9|9221|331
1672341300000|2022-12-29 19:15:00|9225|9223.5|9225.5|9224|9227.1|9225.1|9224.9|9223.4|323
1672341600000|2022-12-29 19:20:00|9225.4|9223.9|9226.8|9225.3|9227.2|9225.5|9225.3|9223.8|238
1672341900000|2022-12-29 19:25:00|9226.7|9225.2|9228.1|9226.6|9228.7|9226.9|9226.1|9224.3|265
1672342200000|2022-12-29 19:30:00|9228.2|9226.7|9224.2|9222.7|9228.8|9227|9224.1|9222.6|312
1672342500000|2022-12-29 19:35:00|9224.3|9222.8|9223.7|9221.3|9225.7|9223.8|9221.8|9220.3|202
1672342800000|2022-12-29 19:40:00|9223.8|9221.4|9222.5|9221|9223.8|9221.9|9221.4|9219.9|245
1672343100000|2022-12-29 19:45:00|9222.6|9221.1|9223.9|9221.5|9224|9221.6|9222.4|9220.5|181
1672343400000|2022-12-29 19:50:00|9223.8|9221.4|9223.8|9221.4|9224.8|9222.9|9223.8|9221.4|154
1672343700000|2022-12-29 19:55:00|9223.5|9221.1|9217.6|9215.2|9223.6|9221.5|9216.8|9214.8|437
1672344000000|2022-12-29 20:00:00|9217.7|9215.3|9223.8|9221.4|9224.2|9222.3|9217.4|9215.3|352
1672344300000|2022-12-29 20:05:00|9223.7|9221.3|9227|9224.6|9228.8|9226.8|9222.9|9221.1|226
1672344600000|2022-12-29 20:10:00|9226.9|9224.5|9229.6|9227.2|9230.6|9228.4|9226.9|9224.5|286
1672344900000|2022-12-29 20:15:00|9229.7|9227.3|9231.9|9229.5|9233|9231|9229.4|9227.3|195
1672345200000|2022-12-29 20:20:00|9232|9229.6|9231.9|9229.5|9233.3|9230.9|9229.1|9227.2|256
1672345500000|2022-12-29 20:25:00|9231.8|9229.4|9230.7|9229.2|9232.3|9230.1|9230.1|9227.8|211
1672345800000|2022-12-29 20:30:00|9230.6|9229.1|9232.3|9229.9|9232.4|9230.3|9230.3|9228.2|216
1672346100000|2022-12-29 20:35:00|9232.1|9229.7|9232.3|9229.9|9233.2|9231.1|9231|9229|225
1672346400000|2022-12-29 20:40:00|9231.7|9230.2|9230.7|9228.3|9232.6|9230.3|9230|9227.6|216
1672346700000|2022-12-29 20:45:00|9230.8|9228.4|9230.9|9228.5|9231.2|9229|9229.6|9227.6|151
1672347000000|2022-12-29 20:50:00|9231|9228.6|9227.1|9224.7|9231|9229|9226.7|9224.3|259
1672347300000|2022-12-29 20:55:00|9227.2|9224.8|9229.7|9227.3|9229.7|9227.3|9226.2|9223.6|251
1672347600000|2022-12-29 21:00:00|9229.5|9227.1|9226.9|9224.5|9231.3|9228.9|9226.7|9224.2|289
1672347900000|2022-12-29 21:05:00|9227|9224.6|9227.4|9225|9227.8|9225.4|9226|9223.6|126
1672348200000|2022-12-29 21:10:00|9227.5|9225.1|9230.4|9228|9230.4|9228.2|9227.1|9224.6|122
1672348500000|2022-12-29 21:15:00|9230.5|9228.1|9228.6|9226.2|9230.7|9228.3|9228.4|9226|79
1672348800000|2022-12-29 21:20:00|9228.2|9225.8|9228.2|9225.8|9228.5|9226.6|9227.5|9225.3|411
1672349100000|2022-12-29 21:25:00|9228.1|9225.7|9232|9229.6|9232.1|9229.7|9227.5|9225.2|284
1672349400000|2022-12-29 21:30:00|9232|9229.6|9234.8|9232.4|9234.8|9232.7|9232|9229.6|129
1672349700000|2022-12-29 21:35:00|9234.6|9232.2|9234.5|9232.1|9234.8|9232.7|9233.6|9231.7|102
1672350000000|2022-12-29 21:40:00|9234.6|9232.2|9234.4|9232|9235.1|9232.7|9234.2|9231.8|161
1672350300000|2022-12-29 21:45:00|9234.6|9232.2|9233.2|9230.8|9234.7|9232.3|9233.1|9230.7|81
1672350600000|2022-12-29 21:50:00|9233.3|9230.9|9233.1|9230.7|9233.5|9231.1|9232.4|9230|108
1672350900000|2022-12-29 21:55:00|9233|9230.6|9234.3|9229.3|9235.3|9232.2|9233|9228.8|159
1672351200000|2022-12-29 22:00:00|9234.2|9229.2|9237.4|9232.4|9238.1|9233.1|9234.2|9229.2|32
1672351500000|2022-12-29 22:05:00|9238.3|9233.3|9238.3|9233.3|9238.3|9233.3|9238.3|9233.3|1
1672351800000|2022-12-29 22:10:00|9236.3|9231.3|9236|9231|9237.7|9232.7|9235.9|9230.9|22
1672352100000|2022-12-29 22:15:00|9236.2|9231.2|9236.3|9231.3|9236.7|9231.7|9235.7|9230.7|9
1672352400000|2022-12-29 22:20:00|9235.8|9230.8|9235.3|9230.3|9236.5|9231.5|9234.2|9229.2|36
1672352700000|2022-12-29 22:25:00|9235.5|9230.5|9235|9230|9236.5|9231.5|9234.3|9229.3|38
1672353000000|2022-12-29 22:30:00|9232.4|9227.4|9233.5|9228.5|9237.2|9232.2|9231.9|9226.9|44
1672353300000|2022-12-29 22:35:00|9235.3|9230.3|9235.4|9230.4|9235.4|9230.4|9232.3|9227.3|71
1672353600000|2022-12-29 22:40:00|9235.3|9230.3|9232.9|9227.9|9235.3|9230.3|9232.1|9227.1|56
1672353900000|2022-12-29 22:45:00|9229.9|9224.9|9234.3|9229.3|9234.9|9229.9|9228.9|9223.9|131
1672354200000|2022-12-29 22:50:00|9230|9225|9231.5|9226.5|9234.7|9229.7|9229.8|9224.8|94
1672354500000|2022-12-29 22:55:00|9231.8|9226.8|9233.7|9228.7|9234.1|9229.1|9226.6|9221.6|91
1672354800000|2022-12-29 23:00:00|9229.3|9224.3|9232.5|9227.5|9235.6|9230.6|9229.2|9224.2|198
1672355100000|2022-12-29 23:05:00|9232.9|9227.9|9233|9228.8|9234.4|9229.4|9231.8|9226.9|75
1672355400000|2022-12-29 23:10:00|9233.6|9228.6|9233.5|9230.5|9234.6|9231.6|9231.5|9227.3|235
1672355700000|2022-12-29 23:15:00|9233.7|9230.1|9233.8|9231.4|9234.7|9232.1|9232.6|9230.1|889
1672356000000|2022-12-29 23:20:00|9233.9|9231.5|9234.3|9231.9|9234.6|9232.2|9233.7|9231.3|696
1672356300000|2022-12-29 23:25:00|9234.2|9231.8|9236.5|9234.1|9236.7|9234.3|9234.1|9231.7|371
1672356600000|2022-12-29 23:30:00|9236.4|9234|9234|9231.6|9236.4|9234|9233.8|9231.4|71
1672356900000|2022-12-29 23:35:00|9234.1|9231.7|9234.4|9232|9234.9|9232.5|9233.9|9231.5|46
1672357200000|2022-12-29 23:40:00|9234.3|9231.9|9232.7|9231.2|9235.4|9233|9232.7|9230.7|121
1672357500000|2022-12-29 23:45:00|9232.6|9231.1|9231.3|9229.8|9233.9|9231.9|9231.2|9229.2|177
1672357800000|2022-12-29 23:50:00|9231.8|9229.4|9231.7|9229.3|9232.7|9230.8|9231|9229.3|128
1672358100000|2022-12-29 23:55:00|9231.8|9229.4|9231.5|9229.1|9232.6|9230.2|9231.4|9229|119
1672358400000|2022-12-30 00:00:00|9231.7|9229.3|9233.3|9230.9|9234.7|9232.3|9230.5|9228.1|312
1672358700000|2022-12-30 00:05:00|9233.2|9230.8|9232|9229.6|9233.4|9231|9231.3|9228.9|256
1672359000000|2022-12-30 00:10:00|9232.1|9229.7|9231.8|9229.4|9232.7|9230.5|9230.4|9228|210
1672359300000|2022-12-30 00:15:00|9230.9|9229.3|9232.6|9230.2|9232.9|9230.5|9230|9227.6|423
1672359600000|2022-12-30 00:20:00|9232.7|9230.3|9231.4|9229|9232.7|9230.3|9231.3|9228.9|182
1672359900000|2022-12-30 00:25:00|9231.5|9229.1|9232.3|9229.9|9232.4|9230|9231.2|9228.7|320
1672360200000|2022-12-30 00:30:00|9232.2|9229.8|9230.8|9228.4|9233.1|9230.7|9230.7|9228.3|293
1672360500000|2022-12-30 00:35:00|9230.9|9228.5|9230.7|9228.3|9231.4|9229.1|9230.5|9228.3|305
1672360800000|2022-12-30 00:40:00|9230.6|9228.2|9229.3|9227.8|9231.4|9228.9|9229.1|9227.6|132
1672361100000|2022-12-30 00:45:00|9229.4|9227.9|9230.9|9228.5|9231.2|9229.5|9229.3|9227.4|160
1672361400000|2022-12-30 00:50:00|9231|9228.6|9226.5|9224.1|9231.2|9228.8|9226.5|9224.1|284
1672361700000|2022-12-30 00:55:00|9227.5|9225.1|9224.4|9222|9228.5|9226.2|9224.3|9221.9|191
1672362000000|2022-12-30 01:00:00|9224.5|9222.1|9229.3|9226.9|9229.3|9227.3|9223.6|9221.2|324
1672362300000|2022-12-30 01:05:00|9229.2|9226.8|9231.5|9229.1|9234|9231.8|9228.5|9226.6|286
1672362600000|2022-12-30 01:10:00|9231.4|9229|9232.9|9230.5|9233.1|9230.7|9230.1|9227.7|243
1672362900000|2022-12-30 01:15:00|9233|9230.6|9232.5|9230.1|9233.2|9231|9231.8|9229.4|302
1672363200000|2022-12-30 01:20:00|9232.6|9230.2|9231.6|9229.2|9233.1|9230.7|9231.2|9228.8|283
1672363500000|2022-12-30 01:25:00|9231.7|9229.3|9228.8|9226.4|9231.9|9229.5|9227.9|9225.5|285
1672363800000|2022-12-30 01:30:00|9228.7|9226.3|9230.4|9228|9231.1|9228.7|9228.3|9225.9|378
1672364100000|2022-12-30 01:35:00|9230.2|9227.8|9231.3|9228.9|9231.7|9229.3|9230.2|9227.8|392
1672364400000|2022-12-30 01:40:00|9231.2|9228.8|9229.8|9227.4|9231.3|9228.9|9228.1|9225.7|318
1672364700000|2022-12-30 01:45:00|9229.9|9227.5|9230.2|9227.8|9230.3|9227.9|9227.8|9225.7|188
1672365000000|2022-12-30 01:50:00|9230.3|9227.9|9230.5|9228.1|9231.3|9228.9|9229.6|9227.2|265
1672365300000|2022-12-30 01:55:00|9230.4|9228|9231.3|9228.9|9231.6|9229.7|9229.9|9227.7|257
1672365600000|2022-12-30 02:00:00|9231.2|9228.8|9234.4|9232|9235.3|9233.4|9231.1|9228.7|378
1672365900000|2022-12-30 02:05:00|9234.5|9232.1|9235|9232.6|9235.4|9233.2|9233.8|9231.4|301
1672366200000|2022-12-30 02:10:00|9235.1|9232.7|9234.6|9232.2|9235.4|9233.4|9233.8|9231.7|295
1672366500000|2022-12-30 02:15:00|9234.7|9232.3|9233.5|9231.1|9234.9|9232.6|9232.8|9230.6|224
1672366800000|2022-12-30 02:20:00|9233.4|9231|9234.6|9232.2|9235.4|9233.4|9233.3|9230.9|282
1672367100000|2022-12-30 02:25:00|9234.8|9232.4|9233.4|9231|9234.8|9232.6|9231.8|9230.1|274
1672367400000|2022-12-30 02:30:00|9233.5|9231.1|9233.4|9231|9234.4|9232|9233.1|9230.8|211
1672367700000|2022-12-30 02:35:00|9233.5|9231.1|9234.6|9232.2|9235.2|9233.5|9233.1|9231.1|210
1672368000000|2022-12-30 02:40:00|9234.7|9232.3|9233.7|9231.3|9234.7|9232.5|9233|9230.7|200
1672368300000|2022-12-30 02:45:00|9234.1|9232.6|9232.8|9231.3|9234.5|9232.6|9231.6|9229.5|379
1672368600000|2022-12-30 02:50:00|9233.2|9230.8|9232|9229.6|9233.4|9231.7|9231.9|9229.5|344
1672368900000|2022-12-30 02:55:00|9232.1|9229.7|9231.8|9229.4|9232.9|9230.5|9231.7|9229.3|395
1672369200000|2022-12-30 03:00:00|9232.1|9229.7|9231.6|9229.2|9232.5|9230.1|9231.1|9228.7|302
1672369500000|2022-12-30 03:05:00|9231.8|9229.4|9230.8|9228.4|9231.9|9229.5|9229.6|9227.2|254
1672369800000|2022-12-30 03:10:00|9230.9|9228.5|9230.3|9227.9|9231.2|9228.9|9230|9227.6|198
1672370100000|2022-12-30 03:15:00|9230.2|9227.8|9230.7|9228.3|9231.2|9229|9229.9|9227.8|210
1672370400000|2022-12-30 03:20:00|9230.6|9228.2|9230.2|9227.8|9231|9229.1|9230.1|9227.8|148
1672370700000|2022-12-30 03:25:00|9230.3|9227.9|9229.8|9227.4|9230.6|9228.2|9229.8|9227.4|202
1672371000000|2022-12-30 03:30:00|9229.9|9227.5|9228.9|9226.5|9230.2|9227.8|9228.3|9226.4|211
1672371300000|2022-12-30 03:35:00|9229|9226.6|9228.5|9226.1|9229.6|9227.2|9228.2|9225.8|134
1672371600000|2022-12-30 03:40:00|9228.4|9226|9228.8|9226.4|9229.7|9227.3|9227.8|9225.4|138
1672371900000|2022-12-30 03:45:00|9228.7|9226.3|9228.5|9226.1|9229.1|9226.7|9228.5|9226.1|126
1672372200000|2022-12-30 03:50:00|9228.6|9226.2|9233.1|9230.7|9233.3|9230.9|9228.5|9226.1|120
1672372500000|2022-12-30 03:55:00|9232.8|9230.4|9232.7|9230.3|9232.9|9231|9231|9228.8|261
1672372800000|2022-12-30 04:00:00|9232.8|9230.4|9236.9|9234.5|9237.2|9234.8|9232.7|9230.3|203
1672373100000|2022-12-30 04:05:00|9237|9234.6|9236.9|9234.5|9237.4|9235|9236.4|9234|106
1672373400000|2022-12-30 04:10:00|9236.8|9234.4|9236.3|9233.9|9237.3|9235.4|9236.1|9233.7|109
1672373700000|2022-12-30 04:15:00|9236.2|9233.8|9236.5|9234.1|9236.8|9234.4|9235.9|9233.5|114
1672374000000|2022-12-30 04:20:00|9236.7|9234.3|9236.3|9233.9|9236.8|9234.4|9235.7|9233.3|117
1672374300000|2022-12-30 04:25:00|9236.2|9233.8|9235.2|9232.8|9236.4|9234|9234.6|9232.5|133
1672374600000|2022-12-30 04:30:00|9235.3|9232.9|9234.9|9232.5|9236.2|9233.8|9234.8|9232.4|104
1672374900000|2022-12-30 04:35:00|9235|9232.6|9234.9|9232.5|9235.2|9233.1|9234.4|9232.2|66
1672375200000|2022-12-30 04:40:00|9234.8|9232.4|9235.8|9233.4|9236.1|9233.7|9234.6|9232.2|114
1672375500000|2022-12-30 04:45:00|9235.9|9233.5|9235.8|9233.4|9236.2|9233.8|9235.5|9233.1|176
1672375800000|2022-12-30 04:50:00|9235.9|9233.5|9238.1|9235.7|9238.8|9236.7|9235.4|9233.3|210
1672376100000|2022-12-30 04:55:00|9238|9235.6|9235.2|9232.8|9238.1|9235.7|9234.9|9232.5|159
1672376400000|2022-12-30 05:00:00|9234.9|9232.5|9234.8|9232.4|9235.2|9233.2|9233.7|9231.3|249
1672376700000|2022-12-30 05:05:00|9234.9|9232.5|9231.9|9230.4|9235|9233|9231.9|9229.9|318
1672377000000|2022-12-30 05:10:00|9232.4|9230|9233.4|9231|9233.5|9231.4|9231.9|9229.9|243
1672377300000|2022-12-30 05:15:00|9233.4|9231|9232.1|9229.7|9233.4|9231.3|9231.8|9229.4|176
1672377600000|2022-12-30 05:20:00|9232.2|9229.8|9231.6|9229.2|9233|9230.6|9231|9228.6|223
1672377900000|2022-12-30 05:25:00|9231.5|9229.1|9231.1|9228.7|9232.1|9229.7|9230.9|9228.5|248
1672378200000|2022-12-30 05:30:00|9231.2|9228.8|9230.5|9228.1|9232.1|9229.7|9229.8|9227.4|298
1672378500000|2022-12-30 05:35:00|9230.6|9228.2|9231.4|9229|9231.8|9229.4|9230.5|9228.1|306
1672378800000|2022-12-30 05:40:00|9231.3|9228.9|9230.9|9228.5|9231.3|9228.9|9229.4|9227|137
1672379100000|2022-12-30 05:45:00|9231|9228.6|9233.5|9231.1|9233.5|9231.6|9230.8|9228.4|238
1672379400000|2022-12-30 05:50:00|9233.4|9231|9233.4|9231|9234.1|9231.9|9232.8|9230.7|250
1672379700000|2022-12-30 05:55:00|9233.5|9231.1|9239.3|9236.9|9240.2|9237.8|9233.1|9230.7|383
1672380000000|2022-12-30 06:00:00|9239.4|9237|9235.2|9232.8|9240.3|9237.9|9235.2|9232.8|253
1672380300000|2022-12-30 06:05:00|9235.3|9232.9|9235.7|9233.3|9236.8|9234.4|9234.4|9232.4|211
1672380600000|2022-12-30 06:10:00|9235.8|9233.4|9235.4|9233|9236.4|9234.1|9234.8|9232.4|383
1672380900000|2022-12-30 06:15:00|9235.2|9232.8|9235.4|9233|9237.9|9235.5|9235|9232.6|271
1672381200000|2022-12-30 06:20:00|9235.3|9232.9|9236.7|9234.3|9236.9|9234.5|9233.9|9231.5|325
1672381500000|2022-12-30 06:25:00|9236.8|9234.4|9239.7|9237.3|9239.7|9237.3|9236.6|9234.2|329
1672381800000|2022-12-30 06:30:00|9240|9237.6|9239.6|9237.2|9241.3|9238.9|9239.3|9236.9|232
1672382100000|2022-12-30 06:35:00|9239.7|9237.3|9238.7|9236.3|9239.7|9237.3|9237.7|9235.3|224
1672382400000|2022-12-30 06:40:00|9238.6|9236.2|9241.4|9239|9243.2|9240.8|9238.2|9235.8|152
1672382700000|2022-12-30 06:45:00|9241.5|9239.1|9238.9|9236.5|9242.3|9239.9|9238.5|9236.1|130
1672383000000|2022-12-30 06:50:00|9238.8|9236.4|9239.6|9237.2|9241.3|9238.9|9238.7|9236.3|213
1672383300000|2022-12-30 06:55:00|9239.8|9237.4|9240.1|9237.7|9241|9238.6|9239.1|9236.7|247
1672383600000|2022-12-30 07:00:00|9240.1|9237.7|9241.4|9239|9243.5|9241.1|9240.1|9237.7|400
1672383900000|2022-12-30 07:05:00|9241.5|9239.1|9238.2|9235.8|9241.7|9239.4|9237.1|9234.8|431
1672384200000|2022-12-30 07:10:00|9237.9|9235.5|9241.4|9239|9241.6|9239.5|9237.5|9235.3|324
1672384500000|2022-12-30 07:15:00|9241.2|9238.8|9237.7|9236.2|9242.8|9240.4|9237.6|9235.8|240
1672384800000|2022-12-30 07:20:00|9238.2|9235.8|9240.9|9238.5|9243.4|9241|9235.1|9232.7|263
1672385100000|2022-12-30 07:25:00|9241|9238.6|9249.1|9246.7|9250|9248|9238.2|9235.8|309
1672385400000|2022-12-30 07:30:00|9249.1|9246.7|9249.5|9247.1|9251.5|9249.3|9246.8|9245.1|499
1672385700000|2022-12-30 07:35:00|9249.4|9247|9250.7|9248.3|9251.7|9249.3|9247.4|9245|504
1672386000000|2022-12-30 07:40:00|9250.8|9248.4|9247.1|9244.7|9252.1|9249.7|9245.4|9243.1|543
1672386300000|2022-12-30 07:45:00|9247|9244.6|9242.3|9239.9|9248.3|9245.9|9242.1|9239.7|334
1672386600000|2022-12-30 07:50:00|9242.2|9239.8|9243.8|9241.4|9245.6|9243.2|9242|9239.6|283
1672386900000|2022-12-30 07:55:00|9243.9|9241.5|9250.7|9248.3|9251.3|9249.3|9243.3|9241.3|577
1672387200000|2022-12-30 08:00:00|9250.1|9248.6|9241.7|9239.3|9251.6|9249.7|9239.9|9237.9|622
1672387500000|2022-12-30 08:05:00|9241.8|9239.4|9236.9|9234.5|9241.8|9239.5|9236|9234|418
1672387800000|2022-12-30 08:10:00|9236.8|9234.4|9234.7|9232.3|9238|9236|9233.5|9231.6|391
1672388100000|2022-12-30 08:15:00|9234.6|9232.2|9241.2|9238.8|9243.3|9241|9234.1|9231.7|517
1672388400000|2022-12-30 08:20:00|9241.1|9238.7|9241.1|9238.7|9246|9243.6|9239.3|9237.4|464
1672388700000|2022-12-30 08:25:00|9242.2|9239.8|9247.6|9245.2|9247.7|9245.3|9239.7|9237.3|362
1672389000000|2022-12-30 08:30:00|9247.5|9245.1|9245.2|9242.8|9251|9248.6|9243.9|9241.8|459
1672389300000|2022-12-30 08:35:00|9244.6|9242.2|9244.4|9242|9244.8|9242.9|9240.5|9238.2|486
1672389600000|2022-12-30 08:40:00|9244.3|9241.9|9241.4|9239|9245.2|9243.2|9241.1|9239|439
1672389900000|2022-12-30 08:45:00|9241.2|9238.8|9238.5|9236.1|9243|9241.3|9237|9234.8|455
1672390200000|2022-12-30 08:50:00|9238.6|9236.2|9238.3|9235.9|9240.6|9238.6|9237|9235.5|321
1672390500000|2022-12-30 08:55:00|9237.8|9236.3|9244.2|9241.8|9245.2|9243.1|9237.7|9236.1|403
1672390800000|2022-12-30 09:00:00|9244.1|9241.7|9240.4|9238|9248.2|9245.9|9239.6|9237.8|547
1672391100000|2022-12-30 09:05:00|9240.2|9237.8|9241.2|9238.8|9245.2|9243.4|9239|9237.2|442
1672391400000|2022-12-30 09:10:00|9241.1|9238.7|9238.4|9236|9244.7|9242.4|9237.7|9235.3|382
1672391700000|2022-12-30 09:15:00|9238|9235.6|9239.4|9237|9240.2|9238|9236.9|9235|334
1672392000000|2022-12-30 09:20:00|9239.5|9237.1|9241.8|9240.3|9244.6|9242.8|9238.8|9236.4|367
1672392300000|2022-12-30 09:25:00|9241.9|9240.4|9244.7|9243.2|9248.2|9246.3|9239.4|9237.7|423
1672392600000|2022-12-30 09:30:00|9244.8|9243.3|9241.5|9240|9247.7|9246.1|9241.4|9239.6|506
1672392900000|2022-12-30 09:35:00|9241.6|9240.1|9248.4|9246.9|9248.5|9247|9241.1|9239.3|423
1672393200000|2022-12-30 09:40:00|9248.5|9247|9244.8|9243.3|9251.2|9249.4|9243.4|9241.8|396
1672393500000|2022-12-30 09:45:00|9244.7|9243.2|9244.4|9242|9247.7|9246.2|9242.2|9240.6|480
1672393800000|2022-12-30 09:50:00|9244.2|9241.8|9231.8|9229.4|9244.2|9241.8|9230.5|9228.6|353
1672394100000|2022-12-30 09:55:00|9231.6|9229.2|9232.9|9230.5|9235.3|9233.5|9231.1|9228.9|458
1672394400000|2022-12-30 10:00:00|9232.3|9230.8|9224.7|9223.2|9234.8|9232.8|9224.5|9223|426
1672394700000|2022-12-30 10:05:00|9225.1|9222.7|9224.7|9222.3|9225.3|9223.2|9222.3|9220.7|352
1672395000000|2022-12-30 10:10:00|9224.8|9222.4|9230.3|9227.9|9232.5|9230.1|9224.1|9222|406
1672395300000|2022-12-30 10:15:00|9230.2|9227.8|9229.3|9226.9|9231.6|9229.6|9227.7|9225.8|315
1672395600000|2022-12-30 10:20:00|9229.2|9226.8|9225.5|9223.1|9229.2|9226.9|9223.8|9222|230
1672395900000|2022-12-30 10:25:00|9225.2|9222.8|9222.3|9219.9|9225.2|9222.8|9221.4|9219.7|245
1672396200000|2022-12-30 10:30:00|9222.2|9219.8|9221.1|9219.6|9222.7|9220.4|9219.1|9217|304
1672396500000|2022-12-30 10:35:00|9221|9219.5|9222|9219.6|9225.2|9223.7|9220.3|9218.8|284
1672396800000|2022-12-30 10:40:00|9221.1|9219.7|9217.1|9214.7|9222.2|9219.8|9215.7|9213.7|422
1672397100000|2022-12-30 10:45:00|9217|9214.6|9217.6|9215.2|9217.6|9215.6|9215.5|9213.5|339
1672397400000|2022-12-30 10:50:00|9217.5|9215.1|9220|9217.6|9221.3|9219.7|9215.5|9213.8|420
1672397700000|2022-12-30 10:55:00|9220.1|9217.7|9218.4|9216.9|9222.4|9220|9218.1|9215.7|391
1672398000000|2022-12-30 11:00:00|9218.8|9216.4|9216.2|9213.8|9218.8|9216.4|9215.2|9213.1|477
1672398300000|2022-12-30 11:05:00|9216.1|9213.7|9217.6|9215.2|9218.6|9216.5|9215.2|9213.2|386
1672398600000|2022-12-30 11:10:00|9217.7|9215.3|9218.9|9216.5|9221.8|9219.8|9217.2|9215.3|317
1672398900000|2022-12-30 11:15:00|9218.8|9216.4|9217.8|9215.4|9219.3|9217|9215.4|9213.4|376
1672399200000|2022-12-30 11:20:00|9217.9|9215.5|9216.2|9214.7|9219.4|9217.4|9216.1|9214|413
1672399500000|2022-12-30 11:25:00|9216|9214.5|9216.9|9214.5|9218.6|9217.1|9214.9|9213.2|368
1672399800000|2022-12-30 11:30:00|9216.4|9214.9|9215.9|9213.5|9216.9|9215|9215.3|9213.2|369
1672400100000|2022-12-30 11:35:00|9216|9213.6|9213.6|9212.1|9217.8|9215.9|9213|9211|505
1672400400000|2022-12-30 11:40:00|9213.5|9212|9217.9|9215.5|9218.5|9216.3|9212.4|9210.9|477
1672400700000|2022-12-30 11:45:00|9217.7|9215.3|9222|9219.6|9222.4|9220.5|9215|9213.3|446
1672401000000|2022-12-30 11:50:00|9222.2|9219.8|9225.6|9223.2|9226|9223.6|9220.6|9218.5|435
1672401300000|2022-12-30 11:55:00|9225.7|9223.3|9227.6|9225.2|9228.3|9225.9|9225.3|9222.9|370
1672401600000|2022-12-30 12:00:00|9227.7|9225.3|9227.6|9225.2|9229.4|9227|9226.4|9224|377
1672401900000|2022-12-30 12:05:00|9227.5|9225.1|9229.8|9227.4|9230.9|9229|9227.4|9225|418
1672402200000|2022-12-30 12:10:00|9229.7|9227.3|9230.6|9228.2|9230.8|9228.4|9228.8|9226.4|308
1672402500000|2022-12-30 12:15:00|9230.7|9228.3|9232.6|9230.2|9234.2|9231.8|9230.4|9228.2|324
1672402800000|2022-12-30 12:20:00|9232.7|9230.3|9232.8|9230.4|9235.9|9233.5|9231.9|9229.5|423
1672403100000|2022-12-30 12:25:00|9232.7|9230.3|9233.8|9231.4|9234.9|9232.5|9232.1|9229.7|343
1672403400000|2022-12-30 12:30:00|9233.7|9231.3|9228.8|9226.4|9234.4|9232|9227.9|9225.5|356
1672403700000|2022-12-30 12:35:00|9228.7|9226.3|9232.4|9230|9235.2|9233.1|9228.7|9226.3|418
1672404000000|2022-12-30 12:40:00|9232.5|9230.1|9232.7|9230.3|9233.2|9230.9|9231.5|9229.1|229
1672404300000|2022-12-30 12:45:00|9232.8|9230.4|9235.3|9232.9|9235.4|9233|9232.1|9229.7|332
1672404600000|2022-12-30 12:50:00|9235.6|9233.2|9239.6|9237.2|9240|9237.6|9235.2|9232.8|535
1672404900000|2022-12-30 12:55:00|9239.1|9236.7|9228.1|9225.7|9239.2|9237|9226.9|9224.5|690
1672405200000|2022-12-30 13:00:00|9228.2|9225.8|9227.8|9225.4|9231.8|9229.4|9221.7|9219.3|589
1672405500000|2022-12-30 13:05:00|9227.7|9225.3|9232.7|9230.3|9232.9|9231|9226.1|9223.7|336
1672405800000|2022-12-30 13:10:00|9232.6|9230.2|9233.1|9230.7|9234.8|9232.4|9231|9228.6|464
1672406100000|2022-12-30 13:15:00|9233|9230.6|9231|9228.6|9234.3|9231.9|9229.3|9226.9|651
1672406400000|2022-12-30 13:20:00|9231.2|9228.8|9240.6|9238.2|9241.4|9239|9231.2|9228.8|556
1672406700000|2022-12-30 13:25:00|9240.8|9238.4|9244.9|9242.5|9245.8|9243.7|9240.1|9237.9|619
1672407000000|2022-12-30 13:30:00|9245|9242.6|9247|9244.6|9249.1|9246.7|9243.5|9241.1|582
1672407300000|2022-12-30 13:35:00|9246.7|9244.3|9244.9|9242.5|9246.9|9244.5|9241.7|9239.3|546
1672407600000|2022-12-30 13:40:00|9245|9242.6|9245.2|9242.8|9246.9|9244.5|9243.5|9241.1|446
1672407900000|2022-12-30 13:45:00|9245.1|9242.7|9245.6|9243.2|9249.1|9246.8|9244.4|9242|404
1672408200000|2022-12-30 13:50:00|9245.7|9243.3|9241.7|9239.3|9247.9|9245.5|9241.6|9239.2|349
1672408500000|2022-12-30 13:55:00|9241.8|9239.4|9238.1|9235.7|9242.7|9240.3|9237.8|9235.4|462
1672408800000|2022-12-30 14:00:00|9238.3|9235.9|9234.2|9231.8|9238.8|9236.9|9229.9|9227.5|657
1672409100000|2022-12-30 14:05:00|9234.5|9232.1|9236.4|9234|9239.2|9236.8|9234|9231.6|590
1672409400000|2022-12-30 14:10:00|9236.3|9233.9|9236.6|9234.2|9238.7|9236.3|9235.2|9232.8|464
1672409700000|2022-12-30 14:15:00|9236.8|9234.4|9236.1|9233.7|9239.3|9236.9|9234.1|9231.7|528
1672410000000|2022-12-30 14:20:00|9235.9|9233.5|9227.2|9224.8|9236.7|9234.3|9227|9224.6|484
1672410300000|2022-12-30 14:25:00|9227.1|9224.7|9221.3|9218.9|9227.1|9224.7|9218.6|9216.2|571
1672410600000|2022-12-30 14:30:00|9221.1|9218.7|9211.3|9208.9|9223.3|9220.9|9209.4|9207|836
1672410900000|2022-12-30 14:35:00|9211.2|9208.8|9204.8|9202.4|9215.7|9213.3|9201.9|9199.5|761
1672411200000|2022-12-30 14:40:00|9204.9|9202.5|9206.4|9203.8|9210.3|9207.9|9204.6|9202.2|719
1672411500000|2022-12-30 14:45:00|9206.6|9203.6|9226.2|9223.8|9227.4|9225.3|9206|9203.2|931
1672411800000|2022-12-30 14:50:00|9226.7|9224.3|9222.1|9219.7|9230.1|9227.7|9221|9218.6|1019
1672412100000|2022-12-30 14:55:00|9221.1|9218.7|9224.7|9222.3|9227.2|9224.8|9219.7|9217.3|908
1672412400000|2022-12-30 15:00:00|9224.2|9221.8|9227|9224.6|9227.9|9225.5|9222.4|9220.3|924
1672412700000|2022-12-30 15:05:00|9227.1|9224.7|9225.6|9223.2|9233.1|9230.7|9223.7|9221.3|903
1672413000000|2022-12-30 15:10:00|9225.9|9223.5|9236.3|9233.9|9237.7|9235.3|9225.3|9222.9|686
1672413300000|2022-12-30 15:15:00|9236|9233.6|9234|9231.6|9236.5|9234.1|9230.8|9228.4|737
1672413600000|2022-12-30 15:20:00|9233.9|9231.5|9245|9242.6|9245.3|9242.9|9231.8|9229.4|623
1672413900000|2022-12-30 15:25:00|9244.9|9242.5|9252.4|9250|9253.9|9251.6|9243.4|9241|742
1672414200000|2022-12-30 15:30:00|9252.3|9249.9|9251.6|9249.2|9258.4|9256|9251.3|9248.9|784
1672414500000|2022-12-30 15:35:00|9251.7|9249.3|9247.7|9245.3|9252.1|9249.7|9245.7|9243.3|636
1672414800000|2022-12-30 15:40:00|9247.6|9245.2|9239.1|9236.7|9249.6|9247.3|9234.4|9232|638
1672415100000|2022-12-30 15:45:00|9239|9236.6|9252.3|9249.9|9258.7|9256.7|9239|9236.6|923
1672415400000|2022-12-30 15:50:00|9252.2|9249.8|9257|9254.6|9269.7|9267.3|9246.7|9244.3|1224
1672415700000|2022-12-30 15:55:00|9257.2|9254.8|9251.3|9248.9|9260.7|9258.6|9251.3|9248.9|1066
1672416000000|2022-12-30 16:00:00|9251.4|9249|9253.7|9251.3|9254.5|9252.1|9248|9245.7|912
1672416300000|2022-12-30 16:05:00|9253.4|9251|9249.9|9247.5|9254.8|9252.4|9246|9243.6|639
1672416600000|2022-12-30 16:10:00|9250.4|9248|9255.1|9252.7|9255.3|9252.9|9248.5|9246.1|651
1672416900000|2022-12-30 16:15:00|9255|9252.6|9249.5|9247.1|9255|9252.6|9249.1|9246.7|560
1672417200000|2022-12-30 16:20:00|9249.6|9247.2|9245|9242.6|9250.5|9248.1|9243.5|9241.1|533
1672417500000|2022-12-30 16:25:00|9244.9|9242.5|9247.2|9244.8|9249.2|9246.8|9244.9|9242.5|379
1672417800000|2022-12-30 16:30:00|9247.5|9245.1|9254.6|9252.2|9257.3|9254.9|9247.5|9245.1|433
1672418100000|2022-12-30 16:35:00|9254.8|9252.4|9252.2|9249.8|9255.1|9252.7|9251.8|9249.4|240
1672418400000|2022-12-30 16:40:00|9252.3|9249.9|9252.1|9249.7|9254.3|9251.9|9250.4|9248|249
1672418700000|2022-12-30 16:45:00|9252|9249.6|9249.1|9246.7|9252.3|9250|9249|9246.6|225
1672419000000|2022-12-30 16:50:00|9249|9246.6|9247.5|9245.1|9250.3|9247.9|9247.3|9244.9|472
1672419300000|2022-12-30 16:55:00|9247.6|9245.2|9242.3|9239.9|9250.6|9248.2|9242.1|9239.7|462
1672419600000|2022-12-30 17:00:00|9242.2|9239.8|9240|9237.6|9242.5|9240.1|9238.4|9236|549
1672419900000|2022-12-30 17:05:00|9239.8|9237.4|9228.4|9226|9240|9237.6|9227.7|9225.3|634
1672420200000|2022-12-30 17:10:00|9228.7|9226.3|9230.5|9228.1|9233.7|9231.3|9227|9224.6|521
1672420500000|2022-12-30 17:15:00|9230.2|9227.8|9233.1|9230.7|9234.2|9231.8|9230.2|9227.8|440
1672420800000|2022-12-30 17:20:00|9233.2|9230.8|9233.6|9231.2|9235.2|9232.8|9231.9|9229.5|593
1672421100000|2022-12-30 17:25:00|9233.7|9231.3|9231.7|9229.3|9235.3|9232.9|9230.9|9228.5|607
1672421400000|2022-12-30 17:30:00|9231.5|9229.1|9228.4|9226|9231.7|9229.3|9227.9|9225.5|588
1672421700000|2022-12-30 17:35:00|9228.5|9226.1|9226.9|9224.5|9229|9226.6|9225.3|9222.9|484
1672422000000|2022-12-30 17:40:00|9226.7|9224.3|9225.1|9222.7|9227.7|9225.3|9221.9|9219.5|520
1672422300000|2022-12-30 17:45:00|9225.2|9222.8|9225.5|9223.1|9227.7|9225.3|9224|9221.6|503
1672422600000|2022-12-30 17:50:00|9225.4|9223|9229|9226.6|9230.2|9227.8|9224.8|9222.4|457
1672422900000|2022-12-30 17:55:00|9229.2|9226.8|9219.8|9217.4|9229.9|9227.5|9218.7|9216.3|641
1672423200000|2022-12-30 18:00:00|9218.6|9216.2|9222|9219.6|9225.7|9223.3|9217.9|9215.5|1075
1672423500000|2022-12-30 18:05:00|9222.2|9219.8|9227.8|9225.4|9228|9225.6|9221.8|9219.4|746
1672423800000|2022-12-30 18:10:00|9227.6|9225.2|9225.4|9223|9228.2|9225.8|9223.7|9221.3|582
1672424100000|2022-12-30 18:15:00|9225.3|9222.9|9228.7|9226.3|9229.6|9227.2|9224.7|9222.3|505
1672424400000|2022-12-30 18:20:00|9228.6|9226.2|9230.1|9227.7|9232.1|9229.7|9228.6|9226.2|667
1672424700000|2022-12-30 18:25:00|9229.9|9227.5|9228|9225.6|9232.1|9229.7|9227.2|9224.8|551
1672425000000|2022-12-30 18:30:00|9227.7|9225.3|9227.9|9225.5|9229.9|9227.5|9225.3|9222.9|686
1672425300000|2022-12-30 18:35:00|9228|9225.6|9227|9224.6|9228.7|9226.3|9226.1|9223.7|490
1672425600000|2022-12-30 18:40:00|9227.1|9224.7|9227.3|9224.9|9228.9|9226.5|9225.8|9223.4|448
1672425900000|2022-12-30 18:45:00|9227.4|9225|9229.7|9227.3|9230|9227.6|9226.9|9224.5|433
1672426200000|2022-12-30 18:50:00|9229.6|9227.2|9230|9227.6|9230.9|9228.5|9227.4|9225|469
1672426500000|2022-12-30 18:55:00|9229.9|9227.5|9234.4|9232|9235|9232.6|9229.4|9227|414
1672426800000|2022-12-30 19:00:00|9234.3|9231.9|9235.7|9233.3|9237.8|9235.4|9234.1|9231.7|461
1672427100000|2022-12-30 19:05:00|9235.8|9233.4|9236.2|9233.8|9236.3|9233.9|9234|9231.6|352
1672427400000|2022-12-30 19:10:00|9236.6|9234.2|9235|9232.6|9237.7|9235.3|9234.3|9231.9|309
1672427700000|2022-12-30 19:15:00|9235.6|9233.2|9236.8|9234.4|9237.9|9235.5|9234.6|9232.2|302
1672428000000|2022-12-30 19:20:00|9237|9234.6|9236.1|9233.7|9238.3|9235.9|9235.8|9233.4|264
1672428300000|2022-12-30 19:25:00|9236.2|9233.8|9237|9234.6|9237.9|9235.7|9235.8|9233.6|292
1672428600000|2022-12-30 19:30:00|9237.5|9235.1|9233.8|9231.4|9238|9235.6|9232.5|9230.2|387
1672428900000|2022-12-30 19:35:00|9233.9|9231.5|9233.2|9230.8|9235.3|9232.9|9232.5|9230.1|427
1672429200000|2022-12-30 19:40:00|9233.3|9230.9|9234.2|9231.8|9235.1|9232.8|9232.6|9230.2|239
1672429500000|2022-12-30 19:45:00|9234|9231.6|9236.7|9234.3|9237.9|9235.5|9233.4|9231|223
1672429800000|2022-12-30 19:50:00|9236.8|9234.4|9237.4|9235|9238.4|9236|9235.4|9233|336
1672430100000|2022-12-30 19:55:00|9237.5|9235.1|9244.6|9242.2|9246.6|9244.2|9237.4|9235|671
1672430400000|2022-12-30 20:00:00|9244.2|9242.7|9254.9|9252.5|9255.2|9253.1|9243.8|9241.8|596
1672430700000|2022-12-30 20:05:00|9254.8|9252.4|9250.3|9247.9|9254.8|9252.6|9248.4|9245.9|242
1672431000000|2022-12-30 20:10:00|9250.2|9247.8|9244.5|9242.1|9251.7|9249.3|9243.7|9241.3|405
1672431300000|2022-12-30 20:15:00|9244.2|9241.8|9242.8|9240.4|9244.3|9241.9|9240.7|9238.3|302
1672431600000|2022-12-30 20:20:00|9242.7|9240.3|9239.5|9237.1|9242.7|9240.3|9239.2|9236.8|233
1672431900000|2022-12-30 20:25:00|9239.7|9237.3|9242.2|9239.8|9243.4|9241|9239.5|9237.1|264
1672432200000|2022-12-30 20:30:00|9242.1|9239.7|9241.6|9239.2|9243|9240.6|9239.2|9236.8|240
1672432500000|2022-12-30 20:35:00|9241.9|9239.5|9239.8|9237.4|9243.5|9241.1|9239.7|9237.3|292
1672432800000|2022-12-30 20:40:00|9240|9237.6|9240|9237.6|9241.3|9238.9|9237.7|9235.3|312
1672433100000|2022-12-30 20:45:00|9239.9|9237.5|9238.9|9236.5|9242.5|9240.1|9238.7|9236.3|296
1672433400000|2022-12-30 20:50:00|9238.2|9235.8|9243|9240.6|9244|9241.6|9236.5|9234.1|459
1672433700000|2022-12-30 20:55:00|9243.4|9241|9247.5|9245.1|9249.9|9247.5|9243.3|9240.9|572
1672434000000|2022-12-30 21:00:00|9247.4|9245|9246|9243.6|9249.3|9246.9|9246|9243.6|568
1672434300000|2022-12-30 21:05:00|9246.1|9243.7|9246|9243.6|9248.2|9245.8|9245.2|9242.8|254
1672434600000|2022-12-30 21:10:00|9245.9|9243.5|9246.2|9243.8|9247|9244.6|9244.7|9242.3|231
1672434900000|2022-12-30 21:15:00|9246.1|9243.7|9247.3|9244.9|9248.2|9245.8|9245.8|9243.4|250
1672435200000|2022-12-30 21:20:00|9247.9|9245.5|9243.8|9241.4|9250.4|9248|9241.6|9239.2|341
1672435500000|2022-12-30 21:25:00|9243.9|9241.5|9247.6|9245.2|9248.7|9246.6|9243.4|9241|308
1672435800000|2022-12-30 21:30:00|9247.7|9245.3|9244.9|9242.5|9247.7|9245.3|9244.8|9242.4|133
1672436100000|2022-12-30 21:35:00|9245.3|9242.9|9246|9243.6|9246.2|9243.8|9245|9242.6|150
1672436400000|2022-12-30 21:40:00|9245.9|9243.5|9248.8|9246.4|9249|9246.6|9245.8|9243.4|246
1672436700000|2022-12-30 21:45:00|9249|9246.6|9248|9245.6|9249.7|9247.3|9247.4|9245|187
1672437000000|2022-12-30 21:50:00|9248.1|9245.7|9249.5|9247.1|9250.7|9248.3|9247.9|9245.5|529
1672437300000|2022-12-30 21:55:00|9249.3|9246.9|9246.8|9244.4|9251.1|9248.7|9246|9242.4|411
1672606800000|2023-01-01 21:00:00|9244.6|9238.6|9244.6|9238.6|9244.6|9238.6|9244.6|9238.6|1
1672610400000|2023-01-01 22:00:00|9243.4|9232.4|9243.4|9232.4|9243.4|9232.4|9243.4|9232.4|1
1672610700000|2023-01-01 22:05:00|9243.9|9232.9|9239.7|9234.7|9243.9|9234.7|9239.7|9231.7|5
1672611000000|2023-01-01 22:10:00|9240.2|9235.2|9278|9273|9282.3|9277.3|9240.2|9235.2|35
1672611300000|2023-01-01 22:15:00|9254.9|9249.9|9254.9|9249.9|9254.9|9249.9|9254.9|9249.9|1
1672611600000|2023-01-01 22:20:00|9253.9|9248.9|9253.9|9248.9|9253.9|9248.9|9253.9|9248.9|1
1672611900000|2023-01-01 22:25:00|9249.5|9244.5|9249.5|9244.5|9249.5|9244.5|9249.5|9244.5|1
1672612200000|2023-01-01 22:30:00|9242.3|9237.3|9241.7|9236.7|9242.3|9237.3|9241.1|9236.1|22
1672612500000|2023-01-01 22:35:00|9242.1|9237.1|9241.1|9236.1|9242.1|9237.1|9240.4|9235.4|29
1672612800000|2023-01-01 22:40:00|9241|9236|9241.6|9236.6|9249.5|9244.5|9238.4|9233.4|379
1672613100000|2023-01-01 22:45:00|9241.5|9236.5|9242|9237|9249|9244|9238.8|9233.8|713
1672613400000|2023-01-01 22:50:00|9241.3|9236.3|9241.4|9236.4|9242|9237|9239.1|9234.1|134
1672613700000|2023-01-01 22:55:00|9240.7|9235.7|9243.6|9233.6|9244.2|9236.9|9239.3|9233.6|25
1672614000000|2023-01-01 23:00:00|9243.1|9233.1|9243.9|9233.9|9244.7|9234.7|9242.6|9232.6|15
1672614300000|2023-01-01 23:05:00|9244.5|9234.5|9244.5|9234.5|9244.6|9234.6|9243.9|9233.9|11
1672614600000|2023-01-01 23:10:00|9244.6|9234.6|9247|9237|9247|9237|9244.6|9234.6|18
1672614900000|2023-01-01 23:15:00|9246.5|9236.5|9242.3|9232.3|9246.5|9236.5|9242.3|9232.3|50
1672615200000|2023-01-01 23:20:00|9242.5|9232.5|9243.3|9233.3|9243.4|9233.4|9241.9|9231.9|80
1672615500000|2023-01-01 23:25:00|9243.1|9233.1|9251.9|9241.9|9252.3|9242.3|9242.1|9232.1|178
1672615800000|2023-01-01 23:30:00|9242.1|9232.1|9242.5|9232.5|9251.9|9241.9|9241.9|9231.9|147
1672616100000|2023-01-01 23:35:00|9242.7|9232.7|9251.9|9241.9|9252|9242|9241.3|9231.3|148
1672616400000|2023-01-01 23:40:00|9247.4|9237.4|9249.2|9239.2|9252|9242|9246.9|9236.9|216
1672616700000|2023-01-01 23:45:00|9248.7|9238.7|9249.5|9239.5|9249.7|9239.7|9247.3|9237.3|148
1672617000000|2023-01-01 23:50:00|9248.1|9238.1|9248.3|9238.3|9250.1|9240.1|9247.3|9237.3|164
1672617300000|2023-01-01 23:55:00|9247.8|9237.8|9245.7|9235.7|9249.2|9239.2|9240.9|9230.9|233
1672617600000|2023-01-02 00:00:00|9245.5|9235.5|9245.2|9235.2|9246.8|9236.8|9241.3|9231.3|243
1672617900000|2023-01-02 00:05:00|9244.8|9234.8|9245.2|9235.2|9246.8|9236.8|9241.9|9231.9|160
1672618200000|2023-01-02 00:10:00|9244.6|9234.6|9243.8|9233.8|9245.8|9235.8|9240.7|9230.7|66
1672618500000|2023-01-02 00:15:00|9244.8|9234.8|9249.1|9239.1|9253|9243|9241.9|9231.9|179
1672618800000|2023-01-02 00:20:00|9249.2|9239.2|9247.5|9237.5|9249.4|9239.4|9245.3|9235.3|305
1672619100000|2023-01-02 00:25:00|9247.6|9237.6|9245.2|9235.2|9249.6|9239.6|9245.2|9235.2|397
1672619400000|2023-01-02 00:30:00|9245.3|9235.3|9248.8|9238.8|9250.5|9240.5|9245.1|9235.1|120
1672619700000|2023-01-02 00:35:00|9248.7|9238.7|9251.3|9241.3|9254.2|9244.2|9248.6|9238.6|104
1672620000000|2023-01-02 00:40:00|9250.6|9240.6|9249.9|9239.9|9253.8|9243.8|9248.5|9238.5|135
1672620300000|2023-01-02 00:45:00|9252|9242|9248.9|9238.9|9253.5|9243.5|9248.2|9238.2|93
1672620600000|2023-01-02 00:50:00|9248.8|9238.8|9248.8|9238.8|9252.1|9242.1|9248.1|9238.1|72
1672620900000|2023-01-02 00:55:00|9248.7|9238.7|9248.6|9238.6|9251.4|9241.4|9238.2|9228.2|212
1672621200000|2023-01-02 01:00:00|9246.5|9236.5|9244.8|9234.8|9250.5|9240.5|9242.3|9232.3|110
1672621500000|2023-01-02 01:05:00|9246.7|9236.7|9248.4|9238.4|9252.5|9242.5|9242.1|9232.1|147
1672621800000|2023-01-02 01:10:00|9248.9|9238.9|9249.1|9239.1|9249.6|9239.6|9247|9237|83
1672622100000|2023-01-02 01:15:00|9249|9239|9248.1|9238.1|9249.3|9239.3|9244.2|9234.2|107
1672622400000|2023-01-02 01:20:00|9248.5|9238.5|9248|9238|9248.9|9238.9|9247.8|9237.8|43
1672622700000|2023-01-02 01:25:00|9248.1|9238.1|9248.1|9238.1|9249|9239|9247.9|9237.9|34
1672623000000|2023-01-02 01:30:00|9248.6|9238.6|9249.1|9239.1|9249.7|9239.7|9246.6|9236.6|62
1672623300000|2023-01-02 01:35:00|9248.4|9238.4|9248.5|9238.5|9249.6|9239.6|9248.3|9238.3|42
1672623600000|2023-01-02 01:40:00|9249.5|9239.5|9249.4|9239.4|9249.9|9239.9|9244.2|9234.2|71
1672623900000|2023-01-02 01:45:00|9249.3|9239.3|9248.9|9240|9250|9240|9247|9237|86
1672624200000|2023-01-02 01:50:00|9249|9239.9|9248.9|9239.7|9249.7|9240.1|9248.7|9238.7|96
1672624500000|2023-01-02 01:55:00|9248.8|9240.2|9248.9|9239|9250.5|9241.3|9244.2|9234.2|127
1672624800000|2023-01-02 02:00:00|9249.2|9239.2|9250.3|9240.7|9250.5|9241.2|9247.2|9238.8|62
1672625100000|2023-01-02 02:05:00|9249.7|9239.8|9249.5|9241.9|9252.8|9243.7|9249.5|9239.6|63
1672625400000|2023-01-02 02:10:00|9249.9|9241.5|9250|9242|9251.5|9243|9249.3|9241.1|92
1672625700000|2023-01-02 02:15:00|9250.5|9241.5|9250|9242.8|9252|9243.8|9249.1|9241.5|68
1672626000000|2023-01-02 02:20:00|9249.1|9242.2|9250|9242.6|9251.6|9243.3|9249.1|9241.1|57
1672626300000|2023-01-02 02:25:00|9249|9242.1|9250.1|9242.1|9250.4|9242.6|9248.9|9241.6|32
1672626600000|2023-01-02 02:30:00|9249.5|9242.5|9250.1|9242.3|9250.5|9242.6|9249|9241.7|42
1672626900000|2023-01-02 02:35:00|9250|9242.1|9250.1|9242.1|9250.4|9242.6|9248.9|9241.7|42
1672627200000|2023-01-02 02:40:00|9249.4|9242.4|9250|9242.5|9250.5|9242.9|9248.4|9241.7|37
1672627500000|2023-01-02 02:45:00|9250.4|9242.4|9250|9242.5|9250.4|9242.8|9248.2|9241.7|40
1672627800000|2023-01-02 02:50:00|9248.2|9242.6|9248.4|9242.6|9250.5|9243.2|9247.3|9241.6|39
1672628100000|2023-01-02 02:55:00|9250.1|9242.2|9250.1|9242.3|9250.7|9243.2|9247.5|9242.1|56
1672628400000|2023-01-02 03:00:00|9249.8|9242.9|9250.2|9242|9251.6|9243|9249.2|9239.4|43
1672628700000|2023-01-02 03:05:00|9249.9|9242.5|9248.6|9242.4|9250.7|9242.7|9248.1|9238.8|55
1672629000000|2023-01-02 03:10:00|9249.7|9242.3|9249.8|9242.5|9250.7|9243|9248.2|9239.9|79
1672629300000|2023-01-02 03:15:00|9249.7|9242.7|9249|9242.5|9250.4|9242.9|9248.2|9241.9|59
1672629600000|2023-01-02 03:20:00|9249.1|9242.1|9248.2|9242.4|9250.4|9242.9|9247.4|9241.6|91
1672629900000|2023-01-02 03:25:00|9249.8|9242.7|9249.5|9242.5|9251.3|9243|9248.2|9240.6|96
1672630200000|2023-01-02 03:30:00|9249.4|9242.8|9250|9242.8|9251.3|9243.3|9248.2|9239.4|111
1672630500000|2023-01-02 03:35:00|9249.7|9241.3|9250.4|9242.1|9250.9|9243|9249.2|9240.5|50
1672630800000|2023-01-02 03:40:00|9249.9|9242.5|9250.4|9242.3|9251.6|9242.8|9248.9|9240|106
1672631100000|2023-01-02 03:45:00|9249.9|9242.7|9250.6|9242.1|9251.3|9243.2|9249.5|9240.9|61
1672631400000|2023-01-02 03:50:00|9249.6|9242.5|9250|9241.9|9251.4|9242.8|9249.6|9240.5|64
1672631700000|2023-01-02 03:55:00|9250.5|9242.7|9249.7|9242.7|9251.3|9243|9249.6|9241.1|45
1672632000000|2023-01-02 04:00:00|9250|9242|9247.9|9242.9|9251.1|9243.5|9247.2|9241.4|74
1672632300000|2023-01-02 04:05:00|9247.8|9242.8|9247.8|9242.8|9248.6|9243.6|9246.1|9241.1|70
1672632600000|2023-01-02 04:10:00|9246.8|9242.6|9232.1|9227.1|9247.9|9242.9|9232.1|9227.1|69
1672632900000|2023-01-02 04:15:00|9232.5|9227.5|9239.5|9234.5|9242.5|9237.5|9228.1|9223.1|85
1672633200000|2023-01-02 04:20:00|9239.3|9234.3|9244.3|9239.3|9247.4|9242.4|9238.7|9233.7|96
1672633500000|2023-01-02 04:25:00|9244.4|9239.4|9245.9|9240.9|9247.2|9242.2|9242.8|9237.8|106
1672633800000|2023-01-02 04:30:00|9245.8|9240.8|9245.8|9240.8|9245.8|9240.8|9242.9|9237.9|56
1672634100000|2023-01-02 04:35:00|9242.4|9237.4|9245.6|9240.6|9246|9241|9242.4|9237.4|67
1672634400000|2023-01-02 04:40:00|9245.7|9240.7|9245.5|9240.5|9245.9|9240.9|9244.6|9239.6|43
1672634700000|2023-01-02 04:45:00|9245.6|9240.6|9245.5|9240.5|9245.8|9240.8|9245.1|9240.1|35
1672635000000|2023-01-02 04:50:00|9245.7|9240.7|9245|9240|9245.8|9240.8|9244.9|9239.9|34
1672635300000|2023-01-02 04:55:00|9245.4|9240.4|9245.2|9240.2|9246|9241|9244.3|9239.3|55
1672635600000|2023-01-02 05:00:00|9245.1|9240.1|9245|9240|9245.7|9240.7|9244.3|9239.3|59
1672635900000|2023-01-02 05:05:00|9245.5|9240.5|9246.6|9241.6|9247.7|9242.7|9244.7|9239.7|74
1672636200000|2023-01-02 05:10:00|9246.1|9241.1|9244.2|9239.2|9248.8|9243.8|9243.2|9238.2|99
1672636500000|2023-01-02 05:15:00|9244.6|9239.6|9244.5|9239.5|9245.4|9240.4|9243.9|9238.9|47
1672636800000|2023-01-02 05:20:00|9243.9|9238.9|9245.5|9240.5|9247.1|9242.1|9243.9|9238.9|61
1672637100000|2023-01-02 05:25:00|9245.7|9240.7|9247|9242|9247.2|9242.2|9245.1|9240.1|72
1672637400000|2023-01-02 05:30:00|9246.9|9241.9|9246.5|9241.5|9247.1|9242.1|9243.3|9238.3|52
1672637700000|2023-01-02 05:35:00|9245.8|9240.8|9247.3|9242.3|9248|9243|9245.3|9240.3|98
1672638000000|2023-01-02 05:40:00|9246.3|9241.3|9246.7|9241.7|9247.7|9242.7|9245.9|9240.9|94
1672638300000|2023-01-02 05:45:00|9246.8|9241.8|9246.6|9241.6|9247.6|9242.6|9245|9240|120
1672638600000|2023-01-02 05:50:00|9246.3|9241.3|9247|9242|9247.8|9242.8|9245.6|9240.6|121
1672638900000|2023-01-02 05:55:00|9245.9|9240.9|9246.7|9241.7|9250.6|9245.6|9245.5|9240.5|193
1672639200000|2023-01-02 06:00:00|9247.7|9242.7|9247|9242|9249.1|9244.1|9243.2|9238.2|127
1672639500000|2023-01-02 06:05:00|9247.6|9242.6|9246.9|9241.9|9248.2|9243.2|9244.8|9239.8|73
1672639800000|2023-01-02 06:10:00|9246.4|9241.4|9246.7|9241.7|9248.8|9243.8|9246|9241|197
1672640100000|2023-01-02 06:15:00|9247.1|9242.1|9247.4|9242.4|9248|9243|9246|9241|76
1672640400000|2023-01-02 06:20:00|9247.5|9242.5|9246.5|9241.5|9247.7|9242.7|9246.3|9241.3|82
1672640700000|2023-01-02 06:25:00|9247.3|9242.3|9246.6|9241.6|9247.8|9242.8|9245.6|9240.6|99
1672641000000|2023-01-02 06:30:00|9246.5|9241.5|9247.3|9242.3|9248.9|9243.9|9245|9240|326
1672641300000|2023-01-02 06:35:00|9247.4|9242.4|9246.4|9241.4|9248.9|9243.9|9245.7|9240.7|145
1672641600000|2023-01-02 06:40:00|9246.2|9241.2|9248.2|9243.2|9249.1|9244.1|9244.9|9239.9|161
1672641900000|2023-01-02 06:45:00|9247.6|9242.6|9248.5|9243.5|9248.6|9243.6|9247|9242|80
1672642200000|2023-01-02 06:50:00|9248.3|9243.3|9248.2|9243.2|9248.9|9243.9|9247.3|9242.3|73
1672642500000|2023-01-02 06:55:00|9247.8|9242.8|9243.8|9238.8|9248.2|9243.2|9234.4|9229.4|196
1672642800000|2023-01-02 07:00:00|9243.9|9238.9|9247.5|9242.5|9248|9243|9242.7|9237.7|110
1672643100000|2023-01-02 07:05:00|9248|9243|9242.9|9237.9|9248.4|9243.4|9239.5|9234.5|151
1672643400000|2023-01-02 07:10:00|9242.8|9237.8|9248.1|9243.1|9249.9|9244.9|9241.1|9236.1|135
1672643700000|2023-01-02 07:15:00|9248|9243|9248.4|9243.4|9250.3|9245.3|9240.5|9235.5|115
1672644000000|2023-01-02 07:20:00|9248.5|9243.5|9248.9|9243.9|9251.3|9246.3|9245.9|9240.9|149
1672644300000|2023-01-02 07:25:00|9249.1|9244.1|9252.4|9247.4|9265.5|9260.5|9245.6|9240.6|211
1672644600000|2023-01-02 07:30:00|9253|9248|9250.7|9245.7|9255.7|9250.7|9249.4|9244.4|144
1672644900000|2023-01-02 07:35:00|9250.8|9245.8|9250.4|9245.4|9253.8|9248.8|9247.9|9242.9|148
1672645200000|2023-01-02 07:40:00|9250.5|9245.5|9254.1|9249.1|9254.4|9249.4|9247.6|9242.6|245
1672645500000|2023-01-02 07:45:00|9254.2|9249.2|9252|9247|9257|9252|9246.3|9241.3|342
1672645800000|2023-01-02 07:50:00|9252.1|9247.1|9253.1|9248.1|9257|9252|9251.4|9246.4|416
1672646100000|2023-01-02 07:55:00|9252.9|9247.9|9228.3|9223.3|9260.5|9255.5|9216.9|9211.9|415
1672646400000|2023-01-02 08:00:00|9227|9222|9241|9236|9242.9|9237.9|9227|9222|248
1672646700000|2023-01-02 08:05:00|9241.1|9236.1|9243.5|9238.5|9244.6|9239.6|9238.2|9233.2|205
1672647000000|2023-01-02 08:10:00|9243.4|9238.4|9254.4|9249.4|9256.4|9251.4|9241|9236|304
1672647300000|2023-01-02 08:15:00|9253.8|9248.8|9251.1|9246.1|9257|9252|9249.5|9244.5|285
1672647600000|2023-01-02 08:20:00|9251|9246|9247.9|9242.9|9252.5|9247.5|9247|9242|340
1672647900000|2023-01-02 08:25:00|9249.3|9244.3|9250.2|9245.2|9251.6|9247.8|9247.7|9242.7|147
1672648200000|2023-01-02 08:30:00|9250.1|9245.1|9247.4|9242.4|9250.8|9245.8|9247.1|9242.1|166
1672648500000|2023-01-02 08:35:00|9247.2|9242.2|9246.8|9241.8|9249.8|9246.2|9244.1|9239.1|209
1672648800000|2023-01-02 08:40:00|9246.7|9241.7|9247.8|9242.8|9250.5|9245.5|9244|9239|272
1672649100000|2023-01-02 08:45:00|9248.5|9243.5|9247.7|9242.7|9249.1|9244.1|9242.6|9237.6|423
1672649400000|2023-01-02 08:50:00|9247.6|9242.6|9250.4|9245.4|9250.4|9245.4|9244|9239|417
1672649700000|2023-01-02 08:55:00|9250.3|9245.3|9252|9247|9252.7|9247.7|9245.7|9240.7|439
1672650000000|2023-01-02 09:00:00|9252.2|9247.2|9243.5|9238.5|9256.9|9251.9|9240.7|9235.7|828
1672650300000|2023-01-02 09:05:00|9243.8|9238.8|9247.1|9242.1|9251.7|9246.7|9241.6|9237.6|468
1672650600000|2023-01-02 09:10:00|9245.4|9241.4|9246|9241|9251|9246|9244|9239.3|396
1672650900000|2023-01-02 09:15:00|9245.7|9240.7|9248.6|9243.6|9251.6|9246.6|9242|9237|348
1672651200000|2023-01-02 09:20:00|9248.7|9243.7|9245.6|9240.6|9252.7|9247.7|9243.8|9238.8|661
1672651500000|2023-01-02 09:25:00|9245.5|9240.5|9244|9239|9248.3|9243.3|9240.7|9235.7|362
1672651800000|2023-01-02 09:30:00|9244.3|9239.3|9248.5|9243.5|9250.9|9245.9|9243.9|9238.9|404
1672652100000|2023-01-02 09:35:00|9248.6|9243.6|9250.8|9245.8|9252.1|9247.1|9243.2|9238.2|401
1672652400000|2023-01-02 09:40:00|9250.5|9245.5|9247.5|9242.5|9252.8|9247.8|9246.3|9241.3|588
1672652700000|2023-01-02 09:45:00|9250.4|9245.4|9249.8|9244.8|9253.2|9248.2|9244.5|9239.5|1222
1672653000000|2023-01-02 09:50:00|9249.9|9244.9|9249.1|9244.1|9251.7|9246.7|9246.8|9241.8|575
1672653300000|2023-01-02 09:55:00|9248.3|9243.3|9248.9|9243.9|9254.4|9249.4|9247.4|9242.4|701
1672653600000|2023-01-02 10:00:00|9248.8|9243.8|9246.9|9243.7|9249.2|9244.5|9245.9|9241.3|450
1672653900000|2023-01-02 10:05:00|9246.8|9243.5|9247.2|9243.1|9248.5|9244|9246|9241.2|595
1672654200000|2023-01-02 10:10:00|9246.9|9243.3|9242.1|9237.1|9248.1|9243.6|9241.2|9236.2|594
1672654500000|2023-01-02 10:15:00|9242.6|9237.6|9247.3|9242.3|9248.2|9243.2|9240.6|9235.9|549
1672654800000|2023-01-02 10:20:00|9247.4|9242.4|9243.7|9238.7|9247.6|9242.6|9240|9235|633
1672655100000|2023-01-02 10:25:00|9243.1|9238.1|9245.3|9240.3|9247.3|9242.3|9241|9236|1659
1672655400000|2023-01-02 10:30:00|9245.6|9240.6|9243.4|9238.4|9246.5|9241.5|9241|9236|1699
1672655700000|2023-01-02 10:35:00|9242.9|9237.9|9247|9242|9247.4|9242.7|9241.5|9236.5|700
1672656000000|2023-01-02 10:40:00|9246.6|9242.1|9244.9|9240.8|9248.9|9243.9|9242.8|9237.8|776
1672656300000|2023-01-02 10:45:00|9244.8|9240.7|9243.8|9238.8|9246.4|9241.4|9241.4|9236.6|1441
1672656600000|2023-01-02 10:50:00|9243.5|9238.5|9243.1|9238.1|9246.1|9241.1|9240.5|9236.4|1177
1672656900000|2023-01-02 10:55:00|9243|9238|9245.5|9240.5|9247.3|9243.3|9241.4|9236.5|865
1672657200000|2023-01-02 11:00:00|9245.6|9240.6|9241.6|9236.6|9246.3|9241.3|9240.8|9235.8|973
1672657500000|2023-01-02 11:05:00|9241.9|9236.9|9242.2|9237.2|9244.4|9239.4|9240.4|9235.5|1669
1672657800000|2023-01-02 11:10:00|9242.1|9237.1|9241.8|9237.2|9245.4|9240.4|9240.5|9235.5|1469
1672658100000|2023-01-02 11:15:00|9241.9|9237.3|9242.1|9237.1|9244.6|9239.6|9240|9235|1108
1672658400000|2023-01-02 11:20:00|9242.4|9237.4|9241.2|9236.2|9244.8|9239.8|9239.9|9234.9|1919
1672658700000|2023-01-02 11:25:00|9241.3|9236.3|9241.9|9236.9|9244.1|9239.1|9239.9|9234.9|2118
1672659000000|2023-01-02 11:30:00|9241.4|9236.4|9240.8|9235.8|9245.1|9240.1|9239.9|9235.4|1228
1672659300000|2023-01-02 11:35:00|9241|9236|9240.9|9235.9|9243.7|9239.2|9240.1|9235.1|813
1672659600000|2023-01-02 11:40:00|9240.7|9236.5|9241.6|9236.9|9246.2|9241.2|9238.8|9233.8|1385
1672659900000|2023-01-02 11:45:00|9241.7|9236.7|9242.5|9238|9245.9|9240.9|9237.9|9234.2|1478
1672660200000|2023-01-02 11:50:00|9242.4|9238.2|9241.8|9236.8|9245.6|9240.6|9240|9235|1821
1672660500000|2023-01-02 11:55:00|9242|9237|9242.3|9238.4|9243.8|9239.5|9239.1|9234.7|1108
1672660800000|2023-01-02 12:00:00|9242.1|9238.5|9241.4|9237|9244.1|9239.3|9240.2|9235.7|601
1672661100000|2023-01-02 12:05:00|9241.5|9237.1|9241.9|9238|9246.1|9241.1|9240.4|9236.6|385
1672661400000|2023-01-02 12:10:00|9242.4|9237.6|9240|9236.9|9242.4|9238.4|9239.1|9236.1|511
1672661700000|2023-01-02 12:15:00|9239.9|9237.1|9243.1|9238.1|9244|9239.4|9239.7|9236.6|594
1672662000000|2023-01-02 12:20:00|9242.9|9237.9|9242.1|9237.9|9243.9|9239.5|9241.3|9237.3|295
1672662300000|2023-01-02 12:25:00|9242.4|9237.7|9242.6|9237.6|9243.4|9240.4|9240.6|9236.4|461
1672662600000|2023-01-02 12:30:00|9241.8|9237.4|9241.7|9237.3|9244.2|9240.3|9240.8|9236.8|600
1672662900000|2023-01-02 12:35:00|9241.4|9237.8|9243.7|9240.7|9245.6|9241.7|9241.4|9237.4|403
1672663200000|2023-01-02 12:40:00|9243.6|9240.5|9240.3|9236.4|9244.4|9241.1|9239|9235.6|320
1672663500000|2023-01-02 12:45:00|9241|9237.7|9242.5|9237.5|9244|9239.7|9238.2|9234.9|553
1672663800000|2023-01-02 12:50:00|9242.1|9237.1|9244.3|9240.5|9245.4|9241.9|9242|9237.1|278
1672664100000|2023-01-02 12:55:00|9244.5|9240.3|9244.3|9240.3|9245.7|9242.2|9242.5|9238|299
1672664400000|2023-01-02 13:00:00|9243.7|9240.1|9243.9|9240.1|9245.3|9241.5|9243.1|9238.8|380
1672664700000|2023-01-02 13:05:00|9244|9240.2|9242.2|9239|9244.7|9241.3|9241.7|9237.6|250
1672665000000|2023-01-02 13:10:00|9242.1|9239.2|9242.5|9239|9243.2|9239.6|9241|9237.5|165
1672665300000|2023-01-02 13:15:00|9242.6|9239.1|9244.2|9240.9|9245.5|9241.7|9242|9237.8|301
1672665600000|2023-01-02 13:20:00|9244.3|9240.8|9244.4|9240.4|9245.9|9241.6|9240.1|9236.8|363
1672665900000|2023-01-02 13:25:00|9244.5|9240.5|9244.8|9241|9245.3|9241.3|9241.5|9237.7|475
1672666200000|2023-01-02 13:30:00|9244.9|9241.2|9243.9|9239.7|9245|9241.4|9242.1|9238|628
1672666500000|2023-01-02 13:35:00|9244|9239.8|9244.6|9240.8|9245|9241.5|9242.5|9237.5|379
1672666800000|2023-01-02 13:40:00|9244.3|9240.9|9245.3|9240.8|9245.7|9242.3|9243.2|9239.4|198
1672667100000|2023-01-02 13:45:00|9244.3|9240.7|9244.7|9240.2|9245.8|9241.5|9241.8|9238.6|268
1672667400000|2023-01-02 13:50:00|9244.8|9240.3|9245.1|9240.5|9246.3|9242.2|9242.4|9239.6|266
1672667700000|2023-01-02 13:55:00|9244.2|9240.6|9245.2|9240.2|9245.9|9241.8|9243.4|9239.4|684
1672668000000|2023-01-02 14:00:00|9244.6|9240.4|9248.5|9245|9252.4|9247.4|9243.5|9239.8|480
1672668300000|2023-01-02 14:05:00|9248.8|9244.8|9248|9244.3|9249.8|9246.1|9246.9|9243.7|299
1672668600000|2023-01-02 14:10:00|9248.1|9244.4|9247.4|9243.7|9248.8|9245.4|9246.6|9242.7|184
1672668900000|2023-01-02 14:15:00|9247.5|9244.2|9247.5|9243.9|9248.5|9244.2|9246.3|9242.5|102
1672669200000|2023-01-02 14:20:00|9247.6|9244|9248.5|9246.1|9249.1|9246.1|9245.8|9241.1|210
1672669500000|2023-01-02 14:25:00|9248.1|9245.7|9249.8|9246.4|9250.2|9247.5|9247.9|9244.5|248
1672669800000|2023-01-02 14:30:00|9250|9246.7|9252.2|9248|9253.5|9250.8|9249.2|9245.9|314
1672670100000|2023-01-02 14:35:00|9252.3|9248.1|9252.9|9248.3|9253.1|9249.1|9251.6|9246.8|331
1672670400000|2023-01-02 14:40:00|9252.5|9248.1|9252.9|9248.7|9253.6|9249.2|9251.4|9247.4|725
1672670700000|2023-01-02 14:45:00|9253.2|9248.5|9252.6|9248.5|9254|9250.1|9251.4|9247.4|640
1672671000000|2023-01-02 14:50:00|9252.7|9248.4|9253.8|9249.2|9255.1|9250.8|9252.2|9247.4|833
1672671300000|2023-01-02 14:55:00|9253.5|9250.1|9257.3|9252.3|9257.5|9252.5|9253|9248.4|784
1672671600000|2023-01-02 15:00:00|9257.1|9253|9257|9252.7|9257.7|9254.1|9255.5|9251.3|299
1672671900000|2023-01-02 15:05:00|9256.9|9252.8|9259.3|9256.4|9259.3|9256.4|9255|9251.3|250
1672672200000|2023-01-02 15:10:00|9259.6|9256.5|9258.4|9254.9|9259.6|9256.8|9255.9|9251.9|234
1672672500000|2023-01-02 15:15:00|9258.3|9254.8|9258.6|9255.1|9259|9255.5|9256.8|9253.3|151
1672672800000|2023-01-02 15:20:00|9258.2|9255.2|9258.6|9253.6|9259.1|9256.1|9257.6|9252.6|212
1672673100000|2023-01-02 15:25:00|9258.8|9253.8|9258.1|9253.5|9258.9|9255.6|9256.9|9251.9|244
1672673400000|2023-01-02 15:30:00|9258.2|9253.6|9258|9253.4|9258.9|9254.6|9256.1|9251.8|235
1672673700000|2023-01-02 15:35:00|9258.1|9253.5|9259.2|9255.2|9259.6|9255.9|9257.3|9253.2|130
1672674000000|2023-01-02 15:40:00|9258.7|9255.1|9258.5|9255.5|9259.8|9255.8|9255.4|9250.4|229
1672674300000|2023-01-02 15:45:00|9259.3|9254.9|9259.5|9255.7|9259.7|9255.8|9257.6|9253.5|182
1672674600000|2023-01-02 15:50:00|9259.6|9255.1|9258.4|9254.9|9260|9256.5|9258|9254.2|142
1672674900000|2023-01-02 15:55:00|9257.5|9254.3|9259.2|9255.9|9260.3|9256.5|9257|9254|439
1672675200000|2023-01-02 16:00:00|9259.3|9256|9258.1|9253.8|9259.7|9256|9257.9|9253.7|484
1672675500000|2023-01-02 16:05:00|9258.2|9253.9|9258.3|9255.2|9259.2|9255.4|9257.5|9253.6|305
1672675800000|2023-01-02 16:10:00|9258|9254.8|9257.4|9252.4|9259.6|9255.6|9255|9250|488
1672676100000|2023-01-02 16:15:00|9257|9252|9258.3|9253.3|9259.8|9254.8|9256.1|9251.1|573
1672676400000|2023-01-02 16:20:00|9259.1|9254.1|9259.5|9256.1|9260.4|9256.3|9257.4|9253|293
1672676700000|2023-01-02 16:25:00|9259.8|9255.9|9256.9|9251.9|9261.2|9257.4|9255.1|9250.1|837
1672677000000|2023-01-02 16:30:00|9257|9252|9255.9|9251.5|9259|9254|9253.9|9249.5|823
1672677300000|2023-01-02 16:35:00|9255.4|9251.4|9255.8|9250.8|9258.1|9253.1|9253.2|9250|445
1672677600000|2023-01-02 16:40:00|9255.6|9250.6|9255.9|9250.9|9256.9|9252|9253.5|9249.5|302
1672677900000|2023-01-02 16:45:00|9256|9251|9256.3|9251.3|9257.4|9252.6|9253.1|9249.7|510
1672678200000|2023-01-02 16:50:00|9256.4|9251.5|9255.6|9251.1|9256.7|9252|9253.9|9250|327
1672678500000|2023-01-02 16:55:00|9255.5|9251|9259.1|9255|9259.5|9255.1|9253.7|9250.1|484
1672678800000|2023-01-02 17:00:00|9259.2|9254.9|9257.7|9255.3|9259.5|9255.5|9257.2|9254.8|177
1672679100000|2023-01-02 17:05:00|9257.9|9255.2|9257.7|9255.3|9258.7|9255.8|9257.5|9254.9|226
1672679400000|2023-01-02 17:10:00|9258.6|9255.7|9257.9|9255.5|9258.7|9255.8|9257.5|9254.8|120
1672679700000|2023-01-02 17:15:00|9257.8|9255.4|9258.3|9255.2|9258.7|9255.6|9257.6|9254.9|120
1672680000000|2023-01-02 17:20:00|9258.4|9255.3|9258.1|9255.3|9258.4|9255.7|9257.5|9255|197
1672680300000|2023-01-02 17:25:00|9258|9255.2|9258.4|9255.3|9259.6|9255.9|9257.9|9254.5|198
1672680600000|2023-01-02 17:30:00|9258.3|9255.2|9258.5|9255.1|9259|9255.8|9257.7|9254.9|176
1672680900000|2023-01-02 17:35:00|9258.6|9255.2|9258.5|9255.4|9259|9255.8|9257.7|9254.8|150
1672681200000|2023-01-02 17:40:00|9258.1|9255.3|9258.5|9255.8|9258.9|9255.8|9257.6|9254.8|152
1672681500000|2023-01-02 17:45:00|9258.2|9255.5|9257.7|9255.1|9258.8|9255.8|9257.5|9254.6|144
1672681800000|2023-01-02 17:50:00|9257.8|9255.2|9257.9|9255.1|9258.6|9255.6|9257.2|9254.4|132
1672682100000|2023-01-02 17:55:00|9258.2|9255.4|9257.7|9255.3|9258.7|9255.6|9257|9254.2|130
1672682400000|2023-01-02 18:00:00|9257.4|9254.6|9257.5|9254.7|9258.7|9255.5|9257.1|9254.1|90
1672682700000|2023-01-02 18:05:00|9257.9|9255.4|9257.6|9255.2|9258.2|9255.6|9257.2|9254.5|118
1672683000000|2023-01-02 18:10:00|9257.5|9255.1|9257.5|9255.1|9258.1|9255.5|9257.3|9254.6|125
1672683300000|2023-01-02 18:15:00|9257.8|9255.2|9257.7|9255|9258.1|9255.4|9257.2|9254.6|48
1672683600000|2023-01-02 18:20:00|9257.6|9255.2|9257.4|9255|9257.9|9255.4|9257.3|9254.8|116
1672683900000|2023-01-02 18:25:00|9257.3|9254.9|9257.5|9255.1|9257.7|9255.3|9257.3|9254.9|56
1672684200000|2023-01-02 18:30:00|9257.4|9255|9257.9|9255.5|9258.3|9255.6|9257.3|9254.6|75
1672684500000|2023-01-02 18:35:00|9258|9255.2|9257.9|9255|9258.5|9255.6|9257.6|9254.7|58
1672684800000|2023-01-02 18:40:00|9257.8|9255.1|9257.7|9255.3|9258.5|9255.6|9257.7|9255.1|119
1672685100000|2023-01-02 18:45:00|9257.9|9255.4|9258.6|9255.6|9258.7|9255.8|9257.1|9254.7|120
1672685400000|2023-01-02 18:50:00|9258.5|9255.8|9258.4|9255.8|9259.1|9255.9|9257.4|9254.7|68
1672685700000|2023-01-02 18:55:00|9257.8|9255.2|9257.5|9255.1|9258.8|9255.8|9256.3|9253.9|81
1672686000000|2023-01-02 19:00:00|9257.6|9255.2|9257.6|9254.7|9258.2|9255.4|9255.9|9252.9|120
1672686300000|2023-01-02 19:05:00|9257|9254.2|9257|9252|9260.4|9255.4|9255.5|9250.5|340
1672686600000|2023-01-02 19:10:00|9256.9|9251.9|9257.2|9252.2|9259.9|9254.9|9255.1|9250.1|534
1672686900000|2023-01-02 19:15:00|9257.5|9252.5|9257.8|9252.8|9260|9255|9255.4|9250.4|430
1672687200000|2023-01-02 19:20:00|9257.7|9252.7|9258.7|9253.7|9259.5|9254.5|9256.1|9251.1|326
1672687500000|2023-01-02 19:25:00|9259.2|9254.2|9257.7|9252.7|9260.3|9255.4|9255.2|9250.2|850
1672687800000|2023-01-02 19:30:00|9258.1|9253.1|9258.2|9253.2|9259.3|9254.3|9256|9251|167
1672688100000|2023-01-02 19:35:00|9258.6|9253.6|9259.1|9254.1|9259.7|9254.7|9257.2|9252.2|62
1672688400000|2023-01-02 19:40:00|9259|9254|9261.4|9256.4|9261.6|9256.6|9256.4|9251.4|95
1672688700000|2023-01-02 19:45:00|9261.6|9256.6|9261.5|9256.5|9262|9257|9260.8|9255.8|82
1672689000000|2023-01-02 19:50:00|9261.6|9256.6|9253.7|9248.7|9261.8|9256.8|9250.5|9245.5|108
1672689300000|2023-01-02 19:55:00|9252.4|9247.4|9249.3|9244.3|9253.7|9248.7|9249.1|9244.1|108
1672689600000|2023-01-02 20:00:00|9249.2|9244.2|9251.5|9246.5|9255.5|9250.5|9248.5|9243.5|247
1672689900000|2023-01-02 20:05:00|9252.7|9247.7|9255.8|9250.8|9257.6|9252.6|9248.2|9243.2|104
1672690200000|2023-01-02 20:10:00|9257.7|9252.7|9256.9|9251.9|9259.6|9254.6|9250.8|9245.8|177
1672690500000|2023-01-02 20:15:00|9257.3|9252.3|9255.5|9250.5|9259.6|9254.6|9249.3|9244.3|63
1672690800000|2023-01-02 20:20:00|9256.4|9251.4|9253.2|9248.2|9256.4|9251.4|9248.1|9243.1|105
1672691100000|2023-01-02 20:25:00|9253|9248|9248.1|9243.1|9254|9249|9248|9243|121
1672691400000|2023-01-02 20:30:00|9249.7|9244.7|9249.8|9244.8|9253.7|9248.7|9247.6|9242.6|67
1672691700000|2023-01-02 20:35:00|9249|9244|9249.3|9244.3|9254.1|9249.1|9245.2|9240.2|188
1672692000000|2023-01-02 20:40:00|9249.5|9244.5|9250.7|9245.7|9254|9249|9245.5|9240.5|126
1672692300000|2023-01-02 20:45:00|9251.1|9246.1|9246|9241|9252.5|9247.5|9246|9241|163
1672692600000|2023-01-02 20:50:00|9247.7|9242.7|9249.1|9244.1|9253.7|9248.7|9243.9|9238.9|278
1672692900000|2023-01-02 20:55:00|9249.2|9244.2|9248.3|9243.3|9249.6|9244.6|9246.1|9241.1|476
1672693200000|2023-01-02 21:00:00|9248.2|9243.2|9249|9244|9255.7|9250.7|9244.1|9239.1|117
1672693500000|2023-01-02 21:05:00|9249.2|9244.2|9246.9|9241.9|9251.1|9246.1|9241.3|9236.3|77
1672693800000|2023-01-02 21:10:00|9246.6|9241.6|9251.6|9246.6|9255.2|9250.2|9242.8|9237.8|58
1672694100000|2023-01-02 21:15:00|9251.3|9246.3|9249.9|9244.9|9253.6|9248.6|9245.7|9240.7|58
1672694400000|2023-01-02 21:20:00|9245.9|9240.9|9250.4|9245.4|9252.7|9247.7|9243.4|9238.4|40
1672694700000|2023-01-02 21:25:00|9250.5|9245.5|9253|9248|9254.9|9249.9|9245.6|9240.6|115
1672695000000|2023-01-02 21:30:00|9248.4|9243.4|9254.1|9249.1|9256.6|9251.6|9248.4|9243.4|52
1672695300000|2023-01-02 21:35:00|9249.2|9244.2|9249.2|9244.2|9256.5|9251.5|9248.9|9243.9|36
1672695600000|2023-01-02 21:40:00|9253|9248|9249.4|9244.4|9256|9251|9249.1|9244.1|44
1672695900000|2023-01-02 21:45:00|9249.2|9244.2|9253.4|9248.4|9256.3|9251.3|9247.2|9242.2|45
1672696200000|2023-01-02 21:50:00|9247.3|9242.3|9250.9|9245.9|9253.6|9248.6|9247.3|9242.3|3
1672696500000|2023-01-02 21:55:00|9252.2|9247.2|9258.5|9253.5|9258.5|9253.5|9251.1|9246.1|15
1672697400000|2023-01-02 22:10:00|9261.1|9256.1|9261.1|9256.1|9261.1|9256.1|9261.1|9256.1|1
1672698000000|2023-01-02 22:20:00|9255.8|9250.8|9258.9|9253.9|9258.9|9253.9|9255.7|9250.7|9
1672698900000|2023-01-02 22:35:00|9257.5|9252.5|9257.3|9252.3|9257.5|9252.5|9257.2|9252.2|3
1672700100000|2023-01-02 22:55:00|9268.1|9263.1|9268.1|9263.1|9268.1|9263.1|9268.1|9263.1|1
1672700400000|2023-01-02 23:00:00|9258.8|9253.8|9251.4|9246.4|9265.6|9260.6|9247.4|9242.4|171
1672700700000|2023-01-02 23:05:00|9250.7|9245.7|9253.7|9248.7|9254.1|9249.1|9245.8|9240.8|143
1672701000000|2023-01-02 23:10:00|9253.6|9248.6|9260.3|9255.3|9267.4|9262.4|9247.4|9242.4|237
1672701300000|2023-01-02 23:15:00|9260.9|9255.9|9260.2|9255.2|9274.6|9269.6|9252.4|9247.4|570
1672701600000|2023-01-02 23:20:00|9260.3|9255.3|9263.4|9258.4|9266.9|9261.9|9245.6|9240.6|567
1672701900000|2023-01-02 23:25:00|9263.5|9258.5|9252.3|9247.3|9263.5|9258.5|9245.5|9240.5|253
1672702200000|2023-01-02 23:30:00|9252|9247|9252.4|9247.4|9262.4|9257.4|9245.4|9240.4|471
1672702500000|2023-01-02 23:35:00|9252.2|9247.2|9245.6|9240.6|9257.5|9252.5|9243.9|9238.9|571
1672702800000|2023-01-02 23:40:00|9245.7|9240.7|9246.9|9241.9|9255.4|9250.4|9243.7|9238.7|528
1672703100000|2023-01-02 23:45:00|9247|9242|9248.1|9243.1|9251.7|9246.7|9242.2|9237.2|947
1672703400000|2023-01-02 23:50:00|9248|9243|9246.9|9241.9|9253.3|9248.3|9239.6|9234.6|1242
1672703700000|2023-01-02 23:55:00|9246.3|9241.3|9247.9|9242.9|9251.9|9246.9|9243|9238|1506
1672704000000|2023-01-03 00:00:00|9249|9244|9251.1|9246.1|9254.7|9249.7|9245|9240|1311
1672704300000|2023-01-03 00:05:00|9249.3|9244.3|9250.5|9245.5|9254.5|9249.5|9243.9|9238.9|1015
1672704600000|2023-01-03 00:10:00|9248.9|9243.9|9241.3|9236.3|9250|9245|9238.4|9233.4|1045
1672704900000|2023-01-03 00:15:00|9241.4|9236.4|9241.7|9236.7|9243.7|9238.7|9240.8|9235.8|1298
1672705200000|2023-01-03 00:20:00|9241.8|9236.8|9241.1|9236.1|9246|9241|9238.9|9233.9|1339
1672705500000|2023-01-03 00:25:00|9241.5|9236.5|9242.3|9237.3|9243.7|9238.7|9239.9|9234.9|1423
1672705800000|2023-01-03 00:30:00|9242.2|9237.2|9246|9241|9247.2|9244|9241.2|9236.2|1443
1672706100000|2023-01-03 00:35:00|9246.1|9241.1|9245.6|9242.3|9247.5|9243.3|9243.6|9239.9|2178
1672706400000|2023-01-03 00:40:00|9245.8|9242|9236.5|9231.5|9246.6|9242.8|9232.6|9227.6|1361
1672706700000|2023-01-03 00:45:00|9237.2|9232.2|9238.2|9235.8|9239.5|9236.7|9235.1|9231.8|402
1672707000000|2023-01-03 00:50:00|9238.3|9235.9|9237.8|9235.4|9238.6|9236.1|9236.6|9234.2|346
1672707300000|2023-01-03 00:55:00|9237.7|9235.3|9240.5|9238.1|9240.6|9238.2|9237.4|9235|342
1672707600000|2023-01-03 01:00:00|9240.6|9238.2|9246.2|9243.8|9246.5|9244.1|9240.6|9238.2|369
1672707900000|2023-01-03 01:05:00|9246.3|9243.9|9247.1|9244.7|9251.6|9249.1|9246.3|9243.9|437
1672708200000|2023-01-03 01:10:00|9247.2|9244.8|9245.8|9243.4|9250.6|9248.2|9245.1|9242.7|447
1672708500000|2023-01-03 01:15:00|9245.7|9243.3|9247|9244.6|9248.2|9245.8|9241.8|9239.4|444
1672708800000|2023-01-03 01:20:00|9247.1|9244.7|9248.8|9246.4|9250.8|9248.4|9244.7|9242.3|506
1672709100000|2023-01-03 01:25:00|9248.9|9246.5|9248.3|9245.9|9250.3|9247.9|9247.5|9245.1|404
1672709400000|2023-01-03 01:30:00|9248.2|9245.8|9246.5|9244.1|9248.4|9246|9245.2|9242.8|401
1672709700000|2023-01-03 01:35:00|9246.6|9244.2|9249.8|9247.4|9250|9247.8|9246.6|9244.2|339
1672710000000|2023-01-03 01:40:00|9249.7|9247.3|9249.2|9246.8|9253|9251.1|9249.2|9246.8|269
1672710300000|2023-01-03 01:45:00|9249.1|9246.7|9249.6|9247.2|9251.9|9249.5|9249.1|9246.7|202
1672710600000|2023-01-03 01:50:00|9249.5|9247.1|9246.6|9244.2|9250.4|9248|9246.4|9244|317
1672710900000|2023-01-03 01:55:00|9246.5|9244.1|9245.9|9243.5|9249.2|9246.8|9245.7|9243.5|382
1672711200000|2023-01-03 02:00:00|9246|9243.6|9244.9|9242.5|9247.2|9244.8|9244.5|9242.1|286
1672711500000|2023-01-03 02:05:00|9244.8|9242.4|9246.1|9243.7|9246.9|9244.5|9243.8|9241.5|328
1672711800000|2023-01-03 02:10:00|9246|9243.6|9245.4|9243|9246.5|9244.1|9245.1|9242.7|300
1672712100000|2023-01-03 02:15:00|9245.5|9243.1|9246.4|9244|9247.2|9244.8|9244.7|9242.3|319
1672712400000|2023-01-03 02:20:00|9246.3|9243.9|9248.5|9246.1|9248.6|9246.2|9245.8|9243.6|216
1672712700000|2023-01-03 02:25:00|9248.6|9246.2|9245.3|9242.9|9248.6|9246.2|9243.7|9241.3|308
1672713000000|2023-01-03 02:30:00|9245.4|9243|9242.3|9239.9|9245.6|9243.2|9241.3|9238.9|273
1672713300000|2023-01-03 02:35:00|9242.2|9239.8|9239.9|9237.5|9242.6|9240.2|9239.7|9237.3|321
1672713600000|2023-01-03 02:40:00|9239.8|9237.4|9237|9234.6|9241.9|9239.5|9236.8|9234.4|406
1672713900000|2023-01-03 02:45:00|9236.9|9234.5|9235.4|9233|9237.9|9235.5|9234.1|9232.2|406
1672714200000|2023-01-03 02:50:00|9235.6|9233.2|9233.9|9231.5|9235.9|9233.5|9233|9230.6|479
1672714500000|2023-01-03 02:55:00|9234|9231.6|9233.4|9231|9235.2|9232.8|9232.4|9230|303
1672714800000|2023-01-03 03:00:00|9233.6|9231.2|9233.9|9231.5|9234.6|9232.6|9232.5|9230.1|375
1672715100000|2023-01-03 03:05:00|9234|9231.6|9233.9|9231.5|9234.4|9232|9232.5|9230.7|320
1672715400000|2023-01-03 03:10:00|9234|9231.6|9236.7|9234.3|9236.8|9234.4|9232.2|9230.3|244
1672715700000|2023-01-03 03:15:00|9236.6|9234.2|9238|9235.6|9240.8|9238.4|9236.5|9234.1|294
1672716000000|2023-01-03 03:20:00|9237.9|9235.5|9235.5|9233.1|9238.2|9235.8|9234|9231.6|374
1672716300000|2023-01-03 03:25:00|9235.6|9233.2|9239.4|9237|9239.6|9237.5|9235.1|9233|289
1672716600000|2023-01-03 03:30:00|9239.2|9236.8|9236.7|9234.3|9239.4|9237.4|9236.5|9234.1|269
1672716900000|2023-01-03 03:35:00|9236.9|9234.5|9236.5|9234.1|9238.3|9236.4|9236.4|9234|243
1672717200000|2023-01-03 03:40:00|9236.6|9234.2|9237.6|9235.2|9238|9236.3|9236.2|9233.8|223
1672717500000|2023-01-03 03:45:00|9237.5|9235.1|9237.6|9235.2|9238.2|9236.3|9237|9234.6|248
1672717800000|2023-01-03 03:50:00|9237.5|9235.1|9237.8|9235.4|9238|9235.6|9237.4|9235|198
1672718100000|2023-01-03 03:55:00|9237.7|9235.3|9238.7|9236.3|9239|9236.8|9237.5|9235.1|136
1672718400000|2023-01-03 04:00:00|9238.5|9236.1|9240.5|9238.1|9241.6|9239.2|9238.3|9235.9|431
1672718700000|2023-01-03 04:05:00|9240.6|9238.2|9240.1|9237.7|9241.2|9239.3|9239.4|9237.4|247
1672719000000|2023-01-03 04:10:00|9240|9237.6|9237.6|9235.2|9240.1|9238.3|9236.4|9234.5|390
1672719300000|2023-01-03 04:15:00|9237.5|9235.1|9237.8|9235.4|9238.7|9236.3|9236.7|9234.4|270
1672719600000|2023-01-03 04:20:00|9237.9|9235.5|9236.7|9234.3|9238.1|9235.8|9236.2|9234.3|188
1672719900000|2023-01-03 04:25:00|9236.6|9234.2|9236.6|9234.2|9237.2|9235.2|9235.8|9233.4|207
1672720200000|2023-01-03 04:30:00|9236.7|9234.3|9236.6|9234.2|9237.4|9235.4|9235.9|9233.7|285
1672720500000|2023-01-03 04:35:00|9236.5|9234.1|9235.8|9233.4|9236.8|9234.4|9235.2|9233.1|242
1672720800000|2023-01-03 04:40:00|9235.6|9233.2|9237.8|9235.4|9238.4|9236.2|9235.4|9233.2|260
1672721100000|2023-01-03 04:45:00|9237.9|9235.5|9238.5|9236.1|9239.3|9237.3|9237.2|9235.2|304
1672721400000|2023-01-03 04:50:00|9238.6|9236.2|9239.1|9236.7|9239.2|9236.8|9237.8|9235.8|226
1672721700000|2023-01-03 04:55:00|9239.2|9236.8|9242.1|9239.7|9242.4|9240|9239|9236.6|285
1672722000000|2023-01-03 05:00:00|9242|9239.6|9241.9|9239.5|9242.6|9240.2|9241.6|9239.2|226
1672722300000|2023-01-03 05:05:00|9241.8|9239.4|9241.6|9239.2|9242.2|9239.8|9240.4|9238|239
1672722600000|2023-01-03 05:10:00|9241.4|9239|9241.4|9239|9241.8|9239.4|9240|9237.6|340
1672722900000|2023-01-03 05:15:00|9241.5|9239.1|9241.8|9239.4|9241.8|9239.4|9240.5|9238.1|207
1672723200000|2023-01-03 05:20:00|9241.7|9239.3|9242.5|9240.1|9243.1|9241.2|9241.3|9239|395
1672723500000|2023-01-03 05:25:00|9242.6|9240.2|9245.9|9243.5|9247.5|9245.2|9241.8|9239.9|367
1672723800000|2023-01-03 05:30:00|9246|9243.6|9249.3|9246.9|9249.6|9247.2|9244.3|9242.3|387
1672724100000|2023-01-03 05:35:00|9248.8|9247.3|9247.1|9244.7|9249.2|9247.3|9246.5|9244.3|309
1672724400000|2023-01-03 05:40:00|9247|9244.6|9245.9|9244.4|9248.1|9246.1|9245.9|9244.1|240
1672724700000|2023-01-03 05:45:00|9245.8|9244.3|9248.7|9246.3|9249|9246.9|9245.8|9244.3|249
1672725000000|2023-01-03 05:50:00|9248.6|9246.2|9248.9|9246.5|9249.3|9247.3|9248.1|9245.9|223
1672725300000|2023-01-03 05:55:00|9248.8|9246.4|9247.8|9245.4|9248.9|9246.7|9246.2|9244.1|276
1672725600000|2023-01-03 06:00:00|9247.9|9245.5|9245.3|9243.8|9247.9|9245.5|9245.3|9243.4|156
1672725900000|2023-01-03 06:05:00|9245.4|9243.9|9246.2|9243.8|9246.7|9244.8|9245.3|9243.5|121
1672726200000|2023-01-03 06:10:00|9245.7|9244.2|9243.8|9241.4|9246.6|9244.7|9243.8|9241.4|196
1672726500000|2023-01-03 06:15:00|9243.9|9241.5|9245.3|9242.9|9245.4|9243|9243.8|9241.4|232
1672726800000|2023-01-03 06:20:00|9245.2|9242.8|9245.7|9243.3|9246.7|9244.5|9245.2|9242.8|206
1672727100000|2023-01-03 06:25:00|9245.6|9243.2|9246|9243.6|9249.7|9247.3|9245.6|9243.2|216
1672727400000|2023-01-03 06:30:00|9246.3|9243.9|9251.8|9249.4|9251.8|9249.4|9245.6|9243.2|325
1672727700000|2023-01-03 06:35:00|9251.7|9249.3|9250.8|9248.4|9252|9249.6|9250.1|9247.7|367
1672728000000|2023-01-03 06:40:00|9250.7|9248.3|9248.5|9246.1|9250.9|9248.5|9247.4|9245|331
1672728300000|2023-01-03 06:45:00|9248.6|9246.2|9249.3|9246.9|9252.4|9250.6|9248.6|9246.2|317
1672728600000|2023-01-03 06:50:00|9249.4|9247|9252.2|9249.8|9252.3|9250.4|9247.9|9246|283
1672728900000|2023-01-03 06:55:00|9252.3|9249.9|9251|9248.6|9252.7|9250.6|9249.8|9247.5|441
1672729200000|2023-01-03 07:00:00|9250.9|9248.5|9248.6|9247.1|9250.9|9248.5|9243.6|9241.9|514
1672729500000|2023-01-03 07:05:00|9248.7|9247.2|9251.5|9250|9251.9|9250.1|9248.6|9246.5|298
1672729800000|2023-01-03 07:10:00|9251.4|9249.9|9251.6|9249.2|9253.1|9251.2|9247.6|9245.6|368
1672730100000|2023-01-03 07:15:00|9251.4|9249|9252.3|9249.9|9252.3|9250.2|9249.5|9247.6|343
1672730400000|2023-01-03 07:20:00|9252.2|9249.8|9250.3|9247.9|9253.3|9250.9|9247.2|9245.4|376
1672730700000|2023-01-03 07:25:00|9250|9247.6|9248.5|9246.1|9251.3|9248.9|9247.3|9245.2|360
1672731000000|2023-01-03 07:30:00|9248.6|9246.2|9247.7|9245.3|9251.8|9250.3|9246.7|9244.8|390
1672731300000|2023-01-03 07:35:00|9247.2|9245.7|9251.3|9248.9|9251.6|9249.6|9246.3|9244.1|344
1672731600000|2023-01-03 07:40:00|9251.2|9248.8|9248.4|9246|9251.5|9249.3|9246.3|9244.1|319
1672731900000|2023-01-03 07:45:00|9248.3|9245.9|9254.8|9253.3|9256.7|9254.3|9247.1|9244.7|561
1672732200000|2023-01-03 07:50:00|9254.7|9253.2|9266.3|9263.9|9267.3|9265.2|9254.7|9253.2|841
1672732500000|2023-01-03 07:55:00|9266.4|9264|9269.4|9267|9273.2|9271.2|9266.1|9263.7|582
1672732800000|2023-01-03 08:00:00|9269.3|9266.9|9290.7|9288.3|9290.8|9288.4|9266.8|9265.3|810
1672733100000|2023-01-03 08:05:00|9290.6|9288.2|9296.5|9295|9298.5|9297|9287.8|9285.4|991
1672733400000|2023-01-03 08:10:00|9296.6|9295.1|9315.1|9312.7|9316.1|9314.6|9293.9|9291.9|946
1672733700000|2023-01-03 08:15:00|9315|9312.6|9332.3|9329.9|9346.6|9344.5|9312.1|9310.1|1069
1672734000000|2023-01-03 08:20:00|9332.5|9330.1|9336.3|9333.9|9341.7|9339.7|9331.8|9330|869
1672734300000|2023-01-03 08:25:00|9336.2|9333.8|9342.1|9339.6|9348.5|9346.1|9334.1|9332.4|909
1672734600000|2023-01-03 08:30:00|9342.5|9339.3|9350.1|9347.7|9353.6|9351.2|9342.3|9339.3|981
1672734900000|2023-01-03 08:35:00|9350|9347.6|9339.5|9337.1|9353|9351.1|9332.4|9329.5|931
1672735200000|2023-01-03 08:40:00|9339.8|9337.4|9342.5|9340.1|9343.5|9341.1|9332.2|9329.6|691
1672735500000|2023-01-03 08:45:00|9342.6|9340.2|9343.7|9341.3|9347.8|9345.4|9341.1|9338.7|630
1672735800000|2023-01-03 08:50:00|9343.6|9341.2|9347.9|9345.5|9349.4|9347|9341.2|9338.8|570
1672736100000|2023-01-03 08:55:00|9347.8|9345.4|9352|9349.6|9353|9350.6|9347.2|9344.8|595
1672736400000|2023-01-03 09:00:00|9351.8|9349.4|9371|9368.6|9371.4|9368.9|9350.2|9347.8|793
1672736700000|2023-01-03 09:05:00|9371.1|9368.7|9374.2|9371.8|9379.2|9376.5|9367.7|9365.3|839
1672737000000|2023-01-03 09:10:00|9374.3|9371.9|9374.6|9372.2|9375.1|9372.7|9367.4|9365|644
1672737300000|2023-01-03 09:15:00|9374.5|9372.1|9380.2|9377.8|9383|9380.6|9373|9370.6|765
1672737600000|2023-01-03 09:20:00|9380.3|9377.9|9372.2|9369.8|9383.5|9381.1|9371.5|9369.1|605
1672737900000|2023-01-03 09:25:00|9371.8|9369.4|9366.2|9363.8|9373.5|9371.1|9364|9361.6|578
1672738200000|2023-01-03 09:30:00|9366.3|9363.9|9361.2|9358.8|9367.1|9364.7|9358.5|9356.1|241
1672738500000|2023-01-03 09:35:00|9363.7|9362.2|9358.1|9355.7|9364.3|9362.2|9356.8|9354.4|568
1672738800000|2023-01-03 09:40:00|9357.6|9356.1|9359.4|9357|9364.4|9362|9355.1|9352.7|598
1672739100000|2023-01-03 09:45:00|9359.3|9356.9|9367.5|9365.1|9369.4|9367|9357.8|9355.4|457
1672739400000|2023-01-03 09:50:00|9367.6|9365.2|9370|9367.6|9370.4|9368|9366.5|9364.1|353
1672739700000|2023-01-03 09:55:00|9370.2|9367.8|9371.5|9369.1|9377.7|9375.5|9370|9367.6|461
1672740000000|2023-01-03 10:00:00|9371.6|9369.2|9371|9368.6|9376.8|9375|9369.8|9367.4|481
1672740300000|2023-01-03 10:05:00|9370.9|9368.5|9376.5|9375|9377.6|9375.2|9368.4|9366.5|334
1672740600000|2023-01-03 10:10:00|9376.4|9374.9|9379|9376.6|9380.7|9378.3|9375.4|9373.6|430
1672740900000|2023-01-03 10:15:00|9378.9|9376.5|9382.6|9380.2|9383.2|9381.5|9377.9|9376.4|409
1672741200000|2023-01-03 10:20:00|9382.7|9380.3|9381.3|9378.9|9383.9|9381.5|9376.8|9374.4|422
1672741500000|2023-01-03 10:25:00|9381.7|9379.3|9381.5|9379.1|9385.9|9384|9380.3|9378.5|414
1672741800000|2023-01-03 10:30:00|9381.6|9379.2|9382.3|9379.9|9387.5|9385.5|9381.1|9378.7|427
1672742100000|2023-01-03 10:35:00|9382.4|9380|9382.1|9379.7|9383.8|9381.8|9377|9375|413
1672742400000|2023-01-03 10:40:00|9382|9379.6|9384.3|9381.9|9385|9382.8|9382|9379.6|292
1672742700000|2023-01-03 10:45:00|9384.4|9382|9385.2|9382.8|9386.2|9383.8|9380|9378|398
1672743000000|2023-01-03 10:50:00|9385.3|9382.9|9384.8|9382.4|9385.7|9384.2|9381.1|9379.2|454
1672743300000|2023-01-03 10:55:00|9384.7|9382.3|9386.4|9384|9389.9|9388|9382.8|9381.2|412
1672743600000|2023-01-03 11:00:00|9386.5|9384.1|9387.8|9385.4|9389.8|9387.9|9385.6|9383.5|286
1672743900000|2023-01-03 11:05:00|9387.3|9385.8|9385.4|9383|9389.1|9386.8|9384.1|9382|263
1672744200000|2023-01-03 11:10:00|9385.5|9383.1|9390.6|9388.2|9390.9|9389|9385.3|9382.9|315
1672744500000|2023-01-03 11:15:00|9390.5|9388.1|9393.1|9390.7|9393.6|9391.3|9388.7|9386.7|405
1672744800000|2023-01-03 11:20:00|9393.2|9390.8|9397.4|9395|9397.8|9395.8|9391.3|9389.8|450
1672745100000|2023-01-03 11:25:00|9397.3|9394.9|9398.1|9395.7|9399.5|9397.6|9393.7|9391.3|350
1672745400000|2023-01-03 11:30:00|9398.2|9395.8|9393|9391.5|9398.2|9395.8|9390.1|9388.1|333
1672745700000|2023-01-03 11:35:00|9393.2|9391.7|9391|9388.6|9395.3|9393.5|9390.6|9388.6|321
1672746000000|2023-01-03 11:40:00|9391.1|9388.7|9397.8|9395.4|9398.2|9395.8|9389.6|9387.3|375
1672746300000|2023-01-03 11:45:00|9398|9395.6|9397.2|9395.7|9398.5|9396.1|9394.2|9392.1|242
1672746600000|2023-01-03 11:50:00|9397.1|9395.6|9395.4|9393.9|9399.3|9396.9|9394.5|9392.3|457
1672746900000|2023-01-03 11:55:00|9395.5|9394|9398.2|9395.8|9399.9|9398|9394.9|9393|365
1672747200000|2023-01-03 12:00:00|9397.7|9396.2|9393.4|9391|9398.6|9396.9|9389.6|9388.1|456
1672747500000|2023-01-03 12:05:00|9392.9|9391.4|9392.5|9391|9393.5|9392|9388.3|9386.4|296
1672747800000|2023-01-03 12:10:00|9393.2|9391.7|9383.3|9381.8|9393.6|9392|9383.3|9381.8|372
1672748100000|2023-01-03 12:15:00|9383.7|9381.3|9385.5|9384|9386.2|9384.6|9382.9|9381.3|323
1672748400000|2023-01-03 12:20:00|9385.4|9383.9|9386.9|9384.5|9387|9384.9|9382.4|9380.6|347
1672748700000|2023-01-03 12:25:00|9386.8|9384.4|9381.8|9380.3|9388.5|9386.7|9381.8|9380.3|353
1672749000000|2023-01-03 12:30:00|9381.7|9380.2|9377|9375.5|9383.2|9381.7|9376.9|9375.4|290
1672749300000|2023-01-03 12:35:00|9376.9|9375.4|9379|9376.6|9381|9379.5|9376.5|9374.9|318
1672749600000|2023-01-03 12:40:00|9379.2|9376.8|9375|9373.5|9379.2|9377.1|9374.3|9372|284
1672749900000|2023-01-03 12:45:00|9375.1|9373.6|9378.5|9376.1|9380.7|9378.7|9374.2|9372.6|399
1672750200000|2023-01-03 12:50:00|9378.6|9376.2|9379.6|9377.2|9379.7|9377.7|9373.5|9371.7|406
1672750500000|2023-01-03 12:55:00|9379.7|9377.3|9378|9375.6|9380.6|9378.4|9375.5|9374|507
1672750800000|2023-01-03 13:00:00|9378.1|9375.7|9374.5|9372.1|9380.6|9378.7|9372|9370.5|701
1672751100000|2023-01-03 13:05:00|9374.6|9372.2|9372.1|9370.6|9378.6|9376.4|9371.9|9370.4|563
1672751400000|2023-01-03 13:10:00|9372|9370.5|9368.8|9367.3|9372.4|9370.9|9366.9|9365.4|563
1672751700000|2023-01-03 13:15:00|9368.9|9367.4|9363.3|9361.8|9369.4|9367.9|9363.1|9361.6|511
1672752000000|2023-01-03 13:20:00|9363.6|9362.1|9360.8|9359.3|9364.3|9362.5|9358.8|9357.3|559
1672752300000|2023-01-03 13:25:00|9360.9|9359.4|9356.2|9354.7|9361.5|9360|9355.3|9353.8|463
1672752600000|2023-01-03 13:30:00|9356|9354.5|9352.5|9351|9358|9356|9351.8|9350.3|592
1672752900000|2023-01-03 13:35:00|9352.4|9350.9|9355.9|9354.4|9358.6|9357.1|9351.8|9350.3|534
1672753200000|2023-01-03 13:40:00|9356|9354.5|9351.5|9350|9357.9|9356.3|9351|9349.2|462
1672753500000|2023-01-03 13:45:00|9351.4|9349.9|9350.2|9348.7|9354.9|9353|9349.7|9348.2|571
1672753800000|2023-01-03 13:50:00|9350.3|9348.8|9354.6|9353.1|9355.9|9354|9350.3|9348.8|500
1672754100000|2023-01-03 13:55:00|9354.5|9353|9358.2|9356.7|9360.2|9358.6|9353.4|9351.6|497
1672754400000|2023-01-03 14:00:00|9358.4|9356.9|9364.7|9362.3|9365.5|9364|9358.4|9356.9|566
1672754700000|2023-01-03 14:05:00|9364.5|9363|9354.6|9353.1|9365.4|9363.9|9354.5|9353|498
1672755000000|2023-01-03 14:10:00|9354.7|9353.2|9349.9|9348.4|9356.2|9354.7|9349.6|9348.1|520
1672755300000|2023-01-03 14:15:00|9349.8|9348.3|9355.6|9354.1|9359.8|9358.3|9349.8|9348.3|483
1672755600000|2023-01-03 14:20:00|9355.4|9353.9|9359.5|9358|9363.9|9362|9355.4|9353.9|460
1672755900000|2023-01-03 14:25:00|9359.6|9358.1|9355.2|9353.7|9362.7|9361.2|9354.7|9352.8|531
1672756200000|2023-01-03 14:30:00|9355.1|9353.6|9344.7|9343.2|9358.4|9356.9|9339.8|9338.1|793
1672756500000|2023-01-03 14:35:00|9344.8|9343.3|9334.2|9332.7|9345.2|9343.7|9332.2|9330.7|722
1672756800000|2023-01-03 14:40:00|9333.8|9332.3|9323|9320.3|9334.1|9332.6|9320.3|9318|865
1672757100000|2023-01-03 14:45:00|9322.7|9320.4|9325.7|9323.3|9329.4|9327.4|9322.5|9320.1|868
1672757400000|2023-01-03 14:50:00|9325.4|9323|9324.5|9323|9328.8|9327.3|9318.8|9316.8|824
1672757700000|2023-01-03 14:55:00|9324.6|9323.1|9330.6|9329.1|9331.3|9329.1|9324.1|9322|796
1672758000000|2023-01-03 15:00:00|9330.3|9328.8|9334.7|9333.2|9342.1|9340.4|9328.6|9327.1|853
1672758300000|2023-01-03 15:05:00|9334.6|9333.1|9344.2|9341.8|9344.2|9342.4|9334.1|9332.6|586
1672758600000|2023-01-03 15:10:00|9344.3|9341.9|9347.1|9344.7|9350.2|9348.7|9339.8|9338|758
1672758900000|2023-01-03 15:15:00|9346.8|9344.4|9351.2|9349.7|9352.8|9350.7|9346.1|9344.2|689
1672759200000|2023-01-03 15:20:00|9351.1|9349.6|9346.3|9343.9|9354.2|9352.2|9345.1|9343.5|684
1672759500000|2023-01-03 15:25:00|9346.2|9343.8|9358.8|9357.3|9360.8|9359.3|9344.2|9342.2|732
1672759800000|2023-01-03 15:30:00|9358.7|9357.2|9366.6|9365.1|9368|9366.3|9358.4|9356.9|679
1672760100000|2023-01-03 15:35:00|9366.9|9364.5|9361.3|9359.8|9368.3|9366.7|9360.9|9359.4|622
1672760400000|2023-01-03 15:40:00|9361.5|9360|9367.5|9365.1|9367.8|9365.7|9358.8|9356.9|701
1672760700000|2023-01-03 15:45:00|9367.4|9365|9362.7|9361.2|9369.1|9366.7|9362.4|9360.9|590
1672761000000|2023-01-03 15:50:00|9362.1|9360.6|9376.7|9374.3|9378.5|9377|9362|9360.5|790
1672761300000|2023-01-03 15:55:00|9376.2|9374.7|9382.9|9381.4|9383.7|9382|9373.9|9372.2|831
1672761600000|2023-01-03 16:00:00|9383.1|9381.6|9380.8|9379.3|9385|9383.5|9379.8|9378.3|662
1672761900000|2023-01-03 16:05:00|9380.9|9379.4|9388|9386.5|9388.3|9386.8|9380.6|9378.9|554
1672762200000|2023-01-03 16:10:00|9388.1|9386.6|9387.2|9385.7|9393|9391.3|9382.7|9380.9|752
1672762500000|2023-01-03 16:15:00|9387.4|9385.9|9380|9378.5|9389|9387.5|9379.8|9378.3|674
1672762800000|2023-01-03 16:20:00|9379.9|9378.4|9377.5|9376|9381.3|9379.8|9372.7|9371.2|537
1672763100000|2023-01-03 16:25:00|9377.6|9376.1|9372.6|9370.2|9379.7|9378.2|9371.6|9369.3|554
1672763400000|2023-01-03 16:30:00|9372.7|9370.3|9378.4|9376|9382.8|9381.3|9372.7|9370.3|802
1672763700000|2023-01-03 16:35:00|9378.6|9376.2|9383.1|9381.6|9383.4|9381.9|9377.9|9376.1|535
1672764000000|2023-01-03 16:40:00|9383.2|9381.7|9384.3|9381.9|9387.8|9386|9380.7|9379.2|562
1672764300000|2023-01-03 16:45:00|9384.2|9382.7|9381.5|9379.1|9387.6|9385.9|9380.7|9378.8|499
1672764600000|2023-01-03 16:50:00|9381.4|9379|9375.1|9373.6|9381.4|9379.5|9372.6|9371.1|467
1672764900000|2023-01-03 16:55:00|9375.2|9373.7|9370|9368.5|9376.8|9375.3|9369.1|9367.3|511
1672765200000|2023-01-03 17:00:00|9370.5|9368.1|9372|9370.5|9375|9373.5|9369.9|9367.8|444
1672765500000|2023-01-03 17:05:00|9371.9|9370.4|9372.5|9371|9373.1|9371.6|9371.5|9369.8|352
1672765800000|2023-01-03 17:10:00|9372.8|9371.3|9367|9365.5|9373.1|9371.6|9365.8|9364.3|345
1672766100000|2023-01-03 17:15:00|9366.9|9365.4|9368.1|9365.7|9369.4|9367.6|9365.7|9364.2|290
1672766400000|2023-01-03 17:20:00|9368.2|9365.8|9371.7|9369.3|9372.3|9370.2|9366.6|9365.1|303
1672766700000|2023-01-03 17:25:00|9371.6|9369.2|9372.1|9370.6|9373.1|9371.2|9369.8|9368.3|305
1672767000000|2023-01-03 17:30:00|9372.2|9370.7|9369.7|9368.2|9375.1|9373.1|9368.1|9366.6|381
1672767300000|2023-01-03 17:35:00|9369.8|9368.3|9374.4|9372|9374.7|9373.2|9369.3|9367|249
1672767600000|2023-01-03 17:40:00|9374.3|9371.9|9373.8|9372.3|9376.2|9374.5|9373.1|9371.3|365
1672767900000|2023-01-03 17:45:00|9374|9372.5|9378.4|9376|9378.4|9376.4|9373.2|9371.4|406
1672768200000|2023-01-03 17:50:00|9378.5|9376.1|9375.9|9373.5|9379.6|9377.3|9375|9372.9|311
1672768500000|2023-01-03 17:55:00|9376|9373.6|9372.1|9370.6|9376|9374|9371.9|9370.4|327
1672768800000|2023-01-03 18:00:00|9372.2|9370.7|9373.9|9372.4|9375.7|9373.8|9372|9370.5|334
1672769100000|2023-01-03 18:05:00|9374|9372.5|9376.8|9375.3|9377|9375.3|9373.9|9372.4|304
1672769400000|2023-01-03 18:10:00|9376.7|9375.2|9372.1|9369.7|9376.9|9375.4|9369.3|9367.4|324
1672769700000|2023-01-03 18:15:00|9372|9369.6|9373.8|9372.3|9374.4|9372.4|9371.9|9369.6|303
1672770000000|2023-01-03 18:20:00|9373.9|9372.4|9370.9|9369.4|9375.2|9373.7|9370.9|9369.4|301
1672770300000|2023-01-03 18:25:00|9371|9369.5|9364.6|9363.1|9371|9369.5|9364.2|9362.7|331
1672770600000|2023-01-03 18:30:00|9364.5|9363|9367.2|9365.7|9368.7|9367.2|9364.5|9363|282
1672770900000|2023-01-03 18:35:00|9367.4|9365.9|9367.6|9366.1|9369|9367.2|9363.1|9361.6|264
1672771200000|2023-01-03 18:40:00|9367.7|9366.2|9363|9361.5|9367.8|9366.3|9362.3|9360.6|361
1672771500000|2023-01-03 18:45:00|9362.9|9361.4|9366.1|9364.6|9366.9|9364.6|9362.9|9361.4|328
1672771800000|2023-01-03 18:50:00|9366|9364.5|9366.2|9364.7|9367|9365.4|9365|9363.3|241
1672772100000|2023-01-03 18:55:00|9366.3|9364.8|9367|9365.5|9367.9|9366.4|9365.3|9363.8|244
1672772400000|2023-01-03 19:00:00|9366.9|9365.4|9366.3|9364.8|9368.3|9366.3|9366.1|9364.2|255
1672772700000|2023-01-03 19:05:00|9366.2|9364.7|9366.2|9364.7|9367.1|9365.6|9365.2|9363.7|264
1672773000000|2023-01-03 19:10:00|9366.3|9364.8|9364.3|9361.9|9366.3|9364.8|9363.6|9361.8|283
1672773300000|2023-01-03 19:15:00|9364.2|9361.8|9364.7|9363.2|9366|9364.3|9362.4|9360.9|258
1672773600000|2023-01-03 19:20:00|9364.8|9363.3|9365.3|9363.8|9365.5|9364|9362.6|9361.1|242
1672773900000|2023-01-03 19:25:00|9365.4|9363.9|9361.2|9359.7|9365.4|9363.9|9361|9359.3|270
1672774200000|2023-01-03 19:30:00|9361.4|9359.9|9361.3|9359.8|9363.5|9361.6|9359.7|9357.6|353
1672774500000|2023-01-03 19:35:00|9361.5|9360|9363|9361.5|9363.8|9362.3|9361.4|9359.9|246
1672774800000|2023-01-03 19:40:00|9363.1|9361.6|9358.1|9355.7|9363.5|9362|9357.1|9355.2|236
1672775100000|2023-01-03 19:45:00|9358|9355.6|9353.8|9352.3|9358|9356.4|9353.8|9352.3|403
1672775400000|2023-01-03 19:50:00|9353.7|9352.2|9353.9|9352.4|9355.2|9353.7|9353.2|9351.6|291
1672775700000|2023-01-03 19:55:00|9353.8|9352.3|9350.5|9349|9356.9|9355.1|9350.4|9348.9|438
1672776000000|2023-01-03 20:00:00|9350.4|9348.9|9351.1|9349.6|9352.1|9350.6|9349.8|9348.3|347
1672776300000|2023-01-03 20:05:00|9351.2|9349.7|9353.4|9351.9|9353.9|9352.4|9351.2|9349.7|286
1672776600000|2023-01-03 20:10:00|9353.6|9352.1|9351.6|9350.1|9355.5|9354|9351.1|9349.5|342
1672776900000|2023-01-03 20:15:00|9351.7|9350.2|9354|9352.5|9354.4|9352.6|9349.4|9347.9|356
1672777200000|2023-01-03 20:20:00|9354.4|9352|9359.3|9356.9|9359.7|9357.7|9353.8|9352|359
1672777500000|2023-01-03 20:25:00|9359.4|9357|9354.3|9351.9|9360.2|9358|9353.5|9351.6|333
1672777800000|2023-01-03 20:30:00|9354.2|9352.7|9355.9|9354.4|9355.9|9354.4|9351.4|9349.2|238
1672778100000|2023-01-03 20:35:00|9355.8|9354.3|9357.7|9355.3|9358.2|9356.3|9354.3|9352.6|305
1672778400000|2023-01-03 20:40:00|9357.3|9355.8|9359.7|9358.2|9361.2|9359.5|9357.1|9355.2|350
1672778700000|2023-01-03 20:45:00|9359.6|9358.1|9358.8|9356.4|9360.3|9358.6|9357.3|9355.3|219
1672779000000|2023-01-03 20:50:00|9358|9356.5|9358.2|9355.8|9359.7|9357.8|9357.1|9355.3|307
1672779300000|2023-01-03 20:55:00|9358.1|9355.7|9360.6|9358.2|9361.1|9359.2|9356.5|9354.8|334
1672779600000|2023-01-03 21:00:00|9360.8|9358.4|9358.9|9357.4|9362.7|9360.8|9358.9|9357.1|326
1672779900000|2023-01-03 21:05:00|9358.8|9357.3|9360|9357.6|9361.1|9358.9|9357.2|9355.2|335
1672780200000|2023-01-03 21:10:00|9360.1|9357.7|9360.3|9358.8|9362|9359.6|9358.9|9356.5|207
1672780500000|2023-01-03 21:15:00|9360.2|9358.7|9359.8|9357.4|9360.5|9358.7|9357.4|9355.5|229
1672780800000|2023-01-03 21:20:00|9359.9|9357.5|9360.6|9358.2|9362.5|9360.5|9358.6|9356.5|179
1672781100000|2023-01-03 21:25:00|9360.3|9357.9|9361.5|9360|9362.1|9360.1|9358|9356|199
1672781400000|2023-01-03 21:30:00|9361.7|9360.2|9362.5|9360.1|9362.7|9360.3|9360.3|9358.3|125
1672781700000|2023-01-03 21:35:00|9362.6|9360.2|9361.6|9359.2|9363.4|9361.2|9361.3|9359.2|115
1672782000000|2023-01-03 21:40:00|9361.2|9359.7|9361|9358.6|9362.6|9360.2|9360.7|9358.3|136
1672782300000|2023-01-03 21:45:00|9361.1|9358.7|9361.1|9358.7|9361.1|9358.7|9359.2|9356.8|131
1672782600000|2023-01-03 21:50:00|9361|9358.6|9360.9|9358.5|9361.2|9358.8|9359.2|9357.1|168
1672782900000|2023-01-03 21:55:00|9361|9358.6|9366.9|9361.9|9366.9|9361.9|9358.3|9355.7|303
1672783200000|2023-01-03 22:00:00|9367.5|9362.5|9375.4|9370.4|9376.1|9371.1|9366.9|9361.9|28
1672783500000|2023-01-03 22:05:00|9374.7|9369.7|9372.5|9367.5|9374.7|9369.7|9367.4|9362.4|40
1672783800000|2023-01-03 22:10:00|9372.6|9367.6|9370.9|9365.9|9374|9369|9369.8|9364.8|34
1672784100000|2023-01-03 22:15:00|9370.8|9365.8|9367.9|9362.9|9373.2|9368.2|9363.9|9358.9|172
1672784400000|2023-01-03 22:20:00|9367.8|9362.8|9368.1|9363.1|9370.8|9365.8|9366.8|9361.8|47
1672784700000|2023-01-03 22:25:00|9367.6|9362.6|9370.1|9365.1|9372.4|9367.4|9365.3|9360.3|114
1672785000000|2023-01-03 22:30:00|9368.1|9363.1|9366.5|9361.5|9368.8|9363.8|9365.8|9360.8|207
1672785300000|2023-01-03 22:35:00|9365.5|9360.5|9367.3|9362.3|9370.8|9365.8|9364.9|9359.9|415
1672785600000|2023-01-03 22:40:00|9367.2|9362.2|9366.1|9361.1|9369.5|9364.5|9365.4|9360.4|964
1672785900000|2023-01-03 22:45:00|9366.6|9361.6|9364.6|9359.6|9368|9363|9364.5|9359.5|140
1672786200000|2023-01-03 22:50:00|9365|9360|9365|9360|9365.6|9360.6|9364.4|9359.4|90
1672786500000|2023-01-03 22:55:00|9364.9|9359.9|9368.1|9363.1|9374.3|9369.3|9363.5|9358.5|68
1672786800000|2023-01-03 23:00:00|9366.5|9361.5|9361.8|9358.1|9373.2|9368.2|9361.4|9356.7|288
1672787100000|2023-01-03 23:05:00|9361.9|9358.2|9360.8|9357.7|9362.3|9358.6|9359.7|9355.8|249
1672787400000|2023-01-03 23:10:00|9360.7|9357.9|9360.8|9356.9|9364.1|9360.7|9360.2|9356.6|500
1672787700000|2023-01-03 23:15:00|9361|9356.6|9360.8|9357.6|9365.7|9362|9360.1|9356.5|552
1672788000000|2023-01-03 23:20:00|9360.9|9357.5|9362.9|9360.5|9363.3|9360.9|9359.7|9356.8|521
1672788300000|2023-01-03 23:25:00|9362.8|9360.4|9367.6|9365.2|9368|9365.6|9362.6|9360.2|484
1672788600000|2023-01-03 23:30:00|9367.7|9365.3|9364.1|9361.7|9368.3|9365.9|9362.9|9360.5|431
1672788900000|2023-01-03 23:35:00|9364.2|9361.8|9362.6|9360.2|9364.4|9362|9361.7|9359.3|285
1672789200000|2023-01-03 23:40:00|9362.7|9360.3|9364.3|9361.9|9365.9|9363.5|9362.4|9360|301
1672789500000|2023-01-03 23:45:00|9364.4|9362|9362.8|9360.4|9365|9362.6|9362.8|9360.4|281
1672789800000|2023-01-03 23:50:00|9362.9|9360.5|9360.9|9358.5|9363.3|9360.9|9360.6|9358.2|246
1672790100000|2023-01-03 23:55:00|9361|9358.6|9363.6|9361.2|9363.8|9361.4|9361|9358.6|220
1672790400000|2023-01-04 00:00:00|9363.7|9361.3|9361.3|9358.9|9363.9|9361.5|9358.2|9355.8|453
1672790700000|2023-01-04 00:05:00|9361.1|9358.7|9355.9|9353.5|9361.2|9358.8|9354.8|9352.9|330
1672791000000|2023-01-04 00:10:00|9355.8|9353.4|9356.8|9354.4|9357.3|9355.2|9354.8|9353|369
1672791300000|2023-01-04 00:15:00|9356.7|9354.3|9355.2|9353.7|9356.7|9354.9|9354.9|9353.2|348
1672791600000|2023-01-04 00:20:00|9355.1|9353.6|9357.1|9355.6|9357.2|9355.6|9354.7|9352.9|275
1672791900000|2023-01-04 00:25:00|9357|9355.5|9356.4|9354|9357.5|9355.6|9355.9|9353.9|182
1672792200000|2023-01-04 00:30:00|9356.5|9354.1|9355.8|9353.4|9356.7|9354.7|9354.8|9353.1|167
1672792500000|2023-01-04 00:35:00|9355.7|9353.3|9354.2|9352.7|9355.8|9353.8|9351.5|9349.6|371
1672792800000|2023-01-04 00:40:00|9354.1|9352.6|9353.9|9351.5|9355.5|9353.6|9353.3|9351.3|219
1672793100000|2023-01-04 00:45:00|9353.8|9351.4|9350.9|9348.5|9354.6|9352.7|9350.5|9348.5|272
1672793400000|2023-01-04 00:50:00|9351|9348.6|9347.5|9346|9352.8|9350.8|9347.5|9345.2|460
1672793700000|2023-01-04 00:55:00|9347.3|9345.8|9348|9345.6|9348.5|9346.5|9345.8|9343.7|411
1672794000000|2023-01-04 01:00:00|9347.6|9345.2|9342.6|9340.2|9349.4|9347|9342.6|9340.2|512
1672794300000|2023-01-04 01:05:00|9342.7|9340.3|9345.3|9342.9|9346.1|9343.7|9341.8|9339.5|413
1672794600000|2023-01-04 01:10:00|9345.4|9343|9346.5|9344.1|9349.3|9347.3|9344.5|9342.1|418
1672794900000|2023-01-04 01:15:00|9346.4|9344|9341.8|9339.4|9346.5|9344.1|9341.1|9338.7|360
1672795200000|2023-01-04 01:20:00|9341.9|9339.5|9341.3|9338.9|9343.2|9340.8|9340.3|9338.4|316
1672795500000|2023-01-04 01:25:00|9341.6|9339.2|9340.6|9338.2|9342.7|9340.3|9339.6|9337.2|279
1672795800000|2023-01-04 01:30:00|9340.7|9338.3|9339.8|9337.4|9342.6|9340.2|9339.4|9337.1|308
1672796100000|2023-01-04 01:35:00|9339.9|9337.5|9337.8|9335.4|9340.2|9337.8|9336.9|9334.5|380
1672796400000|2023-01-04 01:40:00|9337.7|9335.3|9338.1|9335.7|9338.4|9336.1|9336.7|9334.3|277
1672796700000|2023-01-04 01:45:00|9338|9335.6|9336.6|9334.2|9338.9|9336.5|9335.8|9333.4|355
1672797000000|2023-01-04 01:50:00|9336.7|9334.3|9336.5|9334.1|9337.1|9335.2|9335.6|9333.2|374
1672797300000|2023-01-04 01:55:00|9336.6|9334.2|9335.3|9332.9|9337.3|9334.9|9333.4|9331|429
1672797600000|2023-01-04 02:00:00|9335.6|9333.2|9335|9333.5|9335.7|9333.6|9332.2|9330.2|346
1672797900000|2023-01-04 02:05:00|9335.4|9333|9335.1|9332.7|9335.9|9333.5|9333.9|9331.5|243
1672798200000|2023-01-04 02:10:00|9335|9332.6|9334.8|9332.4|9335.8|9333.7|9334.6|9332.2|238
1672798500000|2023-01-04 02:15:00|9334.7|9332.3|9333.2|9330.8|9335.3|9332.9|9331.8|9329.9|292
1672798800000|2023-01-04 02:20:00|9333.3|9330.9|9337.3|9334.9|9337.5|9335.6|9332.9|9330.8|339
1672799100000|2023-01-04 02:25:00|9337.2|9334.8|9336.6|9334.2|9338.3|9336|9335.4|9333.5|236
1672799400000|2023-01-04 02:30:00|9336.5|9334.1|9336.8|9334.4|9337.8|9335.5|9335.6|9333.7|334
1672799700000|2023-01-04 02:35:00|9336.9|9334.5|9339.9|9337.5|9340.1|9337.7|9336.8|9334.4|212
1672800000000|2023-01-04 02:40:00|9340|9337.6|9340.7|9338.3|9341.5|9339.6|9339.4|9337|242
1672800300000|2023-01-04 02:45:00|9340.6|9338.2|9343.3|9340.9|9343.3|9340.9|9340.3|9337.9|295
1672800600000|2023-01-04 02:50:00|9343.4|9341|9344.3|9342.8|9345.2|9342.8|9343|9340.6|420
1672800900000|2023-01-04 02:55:00|9344.6|9342.2|9344.7|9342.3|9345.2|9343.1|9343.8|9341.5|296
1672801200000|2023-01-04 03:00:00|9344.6|9342.2|9341.6|9339.2|9344.6|9342.2|9340.9|9338.5|250
1672801500000|2023-01-04 03:05:00|9341.7|9339.3|9341.7|9339.3|9342.8|9340.4|9340.9|9338.5|331
1672801800000|2023-01-04 03:10:00|9341.8|9339.4|9340.2|9337.8|9342.2|9339.8|9339.5|9337.1|279
1672802100000|2023-01-04 03:15:00|9340.1|9337.7|9338.5|9336.1|9340.1|9337.7|9337.3|9335.4|185
1672802400000|2023-01-04 03:20:00|9338.7|9336.3|9338.3|9335.9|9339.2|9337.1|9337.7|9335.7|208
1672802700000|2023-01-04 03:25:00|9338.2|9335.8|9337.5|9335.1|9338.4|9336|9337.2|9334.8|221
1672803000000|2023-01-04 03:30:00|9337.6|9335.2|9337.6|9335.2|9337.9|9336|9337|9334.7|213
1672803300000|2023-01-04 03:35:00|9337.5|9335.1|9337.7|9335.3|9337.8|9335.4|9336.5|9334.1|371
1672803600000|2023-01-04 03:40:00|9337.8|9335.4|9337.5|9335.1|9338|9336|9336.4|9334.4|267
1672803900000|2023-01-04 03:45:00|9337.3|9334.9|9336.8|9334.4|9337.8|9335.7|9336.5|9334.1|193
1672804200000|2023-01-04 03:50:00|9336.9|9334.5|9337.4|9335|9337.4|9335.6|9335.4|9333.3|248
1672804500000|2023-01-04 03:55:00|9337.1|9335.6|9335.5|9333.1|9337.4|9335.6|9335.4|9333|208
1672804800000|2023-01-04 04:00:00|9335.4|9333|9336.2|9333.8|9337|9334.7|9334.8|9332.8|265
1672805100000|2023-01-04 04:05:00|9336.1|9333.7|9335.4|9333.9|9337.2|9335.2|9334.4|9332.4|227
1672805400000|2023-01-04 04:10:00|9335.5|9334|9335.5|9334|9336.9|9334.8|9335.4|9333.5|242
1672805700000|2023-01-04 04:15:00|9335.4|9333.9|9335.6|9333.2|9336|9334|9333.7|9331.8|235
1672806000000|2023-01-04 04:20:00|9335.5|9333.1|9335.1|9333.6|9336.4|9334.6|9334.8|9332.9|215
1672806300000|2023-01-04 04:25:00|9335|9333.5|9335|9332.6|9335.7|9333.7|9333.8|9331.8|211
1672806600000|2023-01-04 04:30:00|9334.9|9332.5|9335.8|9333.4|9335.8|9333.9|9334.3|9332.4|257
1672806900000|2023-01-04 04:35:00|9335.7|9333.3|9335.4|9333|9336.3|9334.5|9335|9333|201
1672807200000|2023-01-04 04:40:00|9335.6|9333.2|9333.6|9331.2|9335.7|9334|9333.4|9331|226
1672807500000|2023-01-04 04:45:00|9333.7|9331.3|9333.8|9331.4|9334.4|9332.4|9332.8|9330.7|214
1672807800000|2023-01-04 04:50:00|9333.5|9331.1|9333.7|9331.3|9334.2|9332.2|9332.8|9330.6|185
1672808100000|2023-01-04 04:55:00|9333.8|9331.4|9328.8|9326.4|9333.8|9331.9|9326.1|9324.2|562
1672808400000|2023-01-04 05:00:00|9329|9326.6|9330|9327.6|9330|9327.6|9325.6|9323.8|449
1672808700000|2023-01-04 05:05:00|9330.1|9327.7|9332.4|9330|9332.9|9330.5|9329.5|9327.4|376
1672809000000|2023-01-04 05:10:00|9332.5|9330.1|9336.8|9334.4|9337.6|9335.2|9332.4|9330|465
1672809300000|2023-01-04 05:15:00|9336.4|9334|9336.8|9334.4|9336.8|9334.8|9334.9|9332.8|289
1672809600000|2023-01-04 05:20:00|9336.7|9334.3|9337.4|9335.9|9338.1|9336|9336.4|9334.1|300
1672809900000|2023-01-04 05:25:00|9337.3|9335.8|9336.6|9334.2|9338.4|9336.6|9336.3|9333.9|265
1672810200000|2023-01-04 05:30:00|9336.5|9334.1|9338|9335.6|9338.1|9335.7|9335.7|9333.7|291
1672810500000|2023-01-04 05:35:00|9337.9|9335.5|9340|9337.6|9340.6|9338.2|9337.4|9335|281
1672810800000|2023-01-04 05:40:00|9340.1|9337.7|9341.5|9339.1|9342.6|9340.2|9339.7|9337.7|244
1672811100000|2023-01-04 05:45:00|9341.1|9338.7|9338.9|9336.5|9342.2|9339.8|9338.3|9335.9|239
1672811400000|2023-01-04 05:50:00|9339|9336.6|9342.4|9340|9342.7|9340.3|9339|9336.6|259
1672811700000|2023-01-04 05:55:00|9342.5|9340.1|9340.6|9338.2|9342.5|9340.1|9339.1|9336.7|293
1672812000000|2023-01-04 06:00:00|9340.7|9338.3|9341.8|9339.4|9342.5|9340.1|9339|9336.6|294
1672812300000|2023-01-04 06:05:00|9342|9339.6|9337.4|9335|9342.3|9339.9|9337.1|9334.7|301
1672812600000|2023-01-04 06:10:00|9337.5|9335.1|9336|9333.6|9337.9|9335.9|9335|9332.6|325
1672812900000|2023-01-04 06:15:00|9335.7|9333.3|9332.5|9330.1|9336.6|9334.2|9330.3|9328.3|312
1672813200000|2023-01-04 06:20:00|9332.6|9330.2|9329.6|9327.2|9333|9330.7|9328.6|9326.5|388
1672813500000|2023-01-04 06:25:00|9329.5|9327.1|9328.5|9326.1|9329.7|9327.3|9327.2|9325|351
1672813800000|2023-01-04 06:30:00|9328.4|9326|9330.2|9327.8|9331.8|9329.4|9328.3|9325.9|348
1672814100000|2023-01-04 06:35:00|9330.3|9327.9|9334.4|9332|9334.6|9332.2|9328.9|9326.5|391
1672814400000|2023-01-04 06:40:00|9334.5|9332.1|9334.7|9332.3|9339.2|9336.8|9334.4|9332|432
1672814700000|2023-01-04 06:45:00|9334.8|9332.4|9330.9|9328.5|9335|9332.6|9329.6|9327.7|450
1672815000000|2023-01-04 06:50:00|9331.4|9329|9332.8|9330.4|9332.9|9330.5|9329.7|9327.4|494
1672815300000|2023-01-04 06:55:00|9332.9|9330.5|9323.8|9321.4|9332.9|9330.5|9323.6|9321.2|452
1672815600000|2023-01-04 07:00:00|9324.2|9321.8|9324.2|9322.7|9328.5|9326.7|9322.6|9321.1|616
1672815900000|2023-01-04 07:05:00|9324.1|9322.6|9317.2|9315.7|9324.3|9322.6|9316.9|9314.6|544
1672816200000|2023-01-04 07:10:00|9317.3|9315.8|9317.3|9314.9|9319.7|9317.3|9314.9|9313.3|577
1672816500000|2023-01-04 07:15:00|9317.2|9314.8|9312.8|9311.3|9318.1|9315.9|9311.8|9309.9|611
1672816800000|2023-01-04 07:20:00|9313.3|9310.9|9310.8|9308.4|9313.3|9311|9308.6|9306.5|451
1672817100000|2023-01-04 07:25:00|9310.9|9308.5|9303.4|9299.3|9310.9|9308.9|9302.2|9297.9|488
1672817400000|2023-01-04 07:30:00|9304|9299.7|9302|9299.6|9310.2|9307.8|9300.6|9298.2|509
1672817700000|2023-01-04 07:35:00|9302.1|9299.7|9295.6|9293.2|9302.5|9300.1|9294|9291.9|523
1672818000000|2023-01-04 07:40:00|9295.5|9293.1|9291.2|9288.8|9295.8|9293.8|9289.6|9287.2|480
1672818300000|2023-01-04 07:45:00|9291|9288.6|9295.6|9293.2|9297.8|9296.2|9288.2|9286|641
1672818600000|2023-01-04 07:50:00|9295.7|9293.3|9288.5|9286.1|9299.8|9298|9288.2|9286.1|662
1672818900000|2023-01-04 07:55:00|9288.6|9286.2|9295.3|9293.8|9297.3|9295.2|9285.1|9283|645
1672819200000|2023-01-04 08:00:00|9295.7|9293.3|9286.2|9284.7|9295.8|9293.8|9285.6|9283.9|708
1672819500000|2023-01-04 08:05:00|9286.4|9284|9276.7|9275.2|9290.7|9288.8|9276|9274.5|832
1672819800000|2023-01-04 08:10:00|9276.8|9275.3|9266.2|9263.8|9280.2|9278.2|9265.1|9262.9|879
1672820100000|2023-01-04 08:15:00|9266.5|9264.1|9267.3|9265.8|9267.8|9266.2|9260.8|9259.1|1010
1672820400000|2023-01-04 08:20:00|9267.4|9265.9|9265.7|9263.3|9270.6|9268.5|9258.4|9256.8|880
1672820700000|2023-01-04 08:25:00|9265.8|9263.4|9265.1|9263.6|9270|9268.2|9264.7|9262.4|655
1672821000000|2023-01-04 08:30:00|9265.2|9263.7|9263.8|9261.4|9266|9263.8|9254.6|9252.2|904
1672821300000|2023-01-04 08:35:00|9263.7|9261.3|9267.7|9265.3|9267.9|9266|9261.5|9259.1|663
1672821600000|2023-01-04 08:40:00|9267.6|9265.2|9273.5|9271.1|9274.1|9272.2|9264.8|9263.1|630
1672821900000|2023-01-04 08:45:00|9273.6|9271.2|9271|9268.6|9273.9|9271.5|9269.1|9266.9|595
1672822200000|2023-01-04 08:50:00|9270.9|9268.5|9268.8|9266.4|9274.8|9272.4|9267.6|9265.3|588
1672822500000|2023-01-04 08:55:00|9268.7|9266.3|9274.3|9271.9|9275.1|9273.2|9266.3|9264.1|645
1672822800000|2023-01-04 09:00:00|9273.7|9272.2|9277.2|9274.8|9278.6|9277|9272.8|9271.2|618
1672823100000|2023-01-04 09:05:00|9277.3|9274.9|9280|9277.6|9280.9|9278.5|9274.6|9272.2|554
1672823400000|2023-01-04 09:10:00|9279.9|9277.5|9279.4|9277|9282.2|9280.3|9277.4|9275.3|699
1672823700000|2023-01-04 09:15:00|9278.9|9277.4|9271.7|9269.3|9279.9|9278|9270.5|9268.4|563
1672824000000|2023-01-04 09:20:00|9271.3|9269.8|9264.5|9263|9272.6|9271.1|9262.4|9260.3|719
1672824300000|2023-01-04 09:25:00|9264.4|9262.9|9265.6|9264.1|9270.4|9268.4|9264.4|9262.9|382
1672824600000|2023-01-04 09:30:00|9266|9263.6|9271.5|9269.1|9271.6|9269.8|9263.5|9261.1|543
1672824900000|2023-01-04 09:35:00|9271.4|9269|9271|9268.6|9276.2|9274.3|9268.7|9266.6|480
1672825200000|2023-01-04 09:40:00|9270.9|9268.5|9275.1|9273.6|9276.2|9274|9270.5|9268.5|571
1672825500000|2023-01-04 09:45:00|9275.2|9273.7|9271.7|9270.2|9276|9274|9268|9266.5|428
1672825800000|2023-01-04 09:50:00|9272|9269.6|9266.9|9264.5|9272.1|9270.1|9266.5|9264.5|370
1672826100000|2023-01-04 09:55:00|9266.7|9264.3|9272.9|9271.4|9273.1|9271.6|9265.9|9264.3|422
1672826400000|2023-01-04 10:00:00|9273|9271.5|9271.9|9269.5|9276.1|9274.6|9270.9|9269.4|456
1672826700000|2023-01-04 10:05:00|9271.8|9269.4|9272.2|9270.7|9275.1|9273.1|9270.8|9268.9|361
1672827000000|2023-01-04 10:10:00|9272.6|9270.2|9271|9269.5|9273.1|9271.1|9270.1|9268|383
1672827300000|2023-01-04 10:15:00|9271.1|9269.6|9270.5|9269|9273.4|9271.9|9266.8|9265.3|461
1672827600000|2023-01-04 10:20:00|9270.6|9269.1|9273.6|9272.1|9273.8|9272.3|9270.3|9268.7|342
1672827900000|2023-01-04 10:25:00|9273.5|9272|9271.6|9269.2|9273.9|9272.2|9269.2|9267.7|462
1672828200000|2023-01-04 10:30:00|9271.5|9269.1|9265.9|9263.5|9271.8|9269.4|9264.8|9262.8|426
1672828500000|2023-01-04 10:35:00|9266|9263.6|9267.3|9265.8|9267.6|9266.1|9264.6|9262.5|391
1672828800000|2023-01-04 10:40:00|9267.4|9265.9|9270.2|9268.7|9270.9|9268.9|9266.9|9265.2|346
1672829100000|2023-01-04 10:45:00|9270.1|9268.6|9266.4|9264.9|9270.7|9269.2|9266|9264.5|353
1672829400000|2023-01-04 10:50:00|9266.6|9265.1|9273|9271.5|9273.2|9271.7|9266.5|9265|374
1672829700000|2023-01-04 10:55:00|9272.9|9271.4|9270.3|9267.9|9273.2|9271.4|9269.4|9267|299
1672830000000|2023-01-04 11:00:00|9270.2|9267.8|9270.4|9268|9271.7|9269.4|9268.3|9266.2|340
1672830300000|2023-01-04 11:05:00|9270|9267.6|9270.2|9268.7|9273.1|9271|9268|9266.1|409
1672830600000|2023-01-04 11:10:00|9270.1|9268.6|9267.5|9265.1|9273.1|9271.2|9266.6|9264.9|421
1672830900000|2023-01-04 11:15:00|9267.1|9265.6|9271.5|9269.1|9272.2|9270.2|9264.7|9263|370
1672831200000|2023-01-04 11:20:00|9271.6|9269.2|9270.2|9268.7|9273.3|9271.5|9270.2|9268.3|348
1672831500000|2023-01-04 11:25:00|9270.1|9268.6|9271|9269.5|9273.7|9272.2|9268.2|9266.3|357
1672831800000|2023-01-04 11:30:00|9270.8|9269.3|9272.9|9271.4|9273.6|9272.1|9270.8|9269.2|342
1672832100000|2023-01-04 11:35:00|9272.8|9271.3|9275|9272.6|9275.3|9273.8|9270.4|9268.9|389
1672832400000|2023-01-04 11:40:00|9275.1|9272.7|9277.8|9276.3|9278.6|9277.1|9272.9|9271.1|436
1672832700000|2023-01-04 11:45:00|9278|9276.5|9278.4|9276|9279.1|9277.4|9274.5|9272.8|441
1672833000000|2023-01-04 11:50:00|9278.3|9275.9|9276.4|9274.9|9279.2|9277.7|9275|9273.5|290
1672833300000|2023-01-04 11:55:00|9276.3|9274.8|9278.8|9276.4|9278.9|9277.2|9275.6|9274.1|278
1672833600000|2023-01-04 12:00:00|9278.9|9276.5|9286.2|9283.8|9286.5|9284.7|9275.3|9273.1|552
1672833900000|2023-01-04 12:05:00|9286.3|9283.9|9279.6|9277.2|9286.5|9284.8|9279.2|9277.2|357
1672834200000|2023-01-04 12:10:00|9279.7|9277.3|9277|9275.5|9279.7|9277.5|9276.1|9274.1|413
1672834500000|2023-01-04 12:15:00|9277.1|9275.6|9277.9|9275.5|9278.7|9277.1|9274.5|9272.4|410
1672834800000|2023-01-04 12:20:00|9277.3|9275.8|9278.9|9276.5|9281|9279.5|9277.3|9275.2|437
1672835100000|2023-01-04 12:25:00|9279|9276.6|9280.8|9278.4|9281.3|9279.4|9278.2|9275.8|424
1672835400000|2023-01-04 12:30:00|9280.9|9278.5|9281.9|9279.5|9282.8|9280.9|9277|9275|541
1672835700000|2023-01-04 12:35:00|9282.1|9279.7|9285.2|9282.8|9286.6|9285|9281.8|9279.4|423
1672836000000|2023-01-04 12:40:00|9284.8|9283.3|9281.6|9280.1|9287.2|9285.2|9281.6|9279.8|408
1672836300000|2023-01-04 12:45:00|9281.7|9280.2|9284.9|9282.5|9286.6|9285.1|9281.7|9280.2|458
1672836600000|2023-01-04 12:50:00|9285|9282.6|9283.6|9282.1|9287.4|9285.9|9283.4|9281.5|405
1672836900000|2023-01-04 12:55:00|9283.9|9282.4|9281.1|9279.6|9284.7|9282.8|9279.6|9277.6|357
1672837200000|2023-01-04 13:00:00|9280.9|9279.4|9281.8|9279.4|9283.4|9281.3|9279.9|9278.4|537
1672837500000|2023-01-04 13:05:00|9281.9|9279.5|9279.9|9278.4|9282.6|9280.5|9279|9277.2|347
1672837800000|2023-01-04 13:10:00|9279.8|9278.3|9287.8|9286.3|9287.8|9286.3|9277.4|9275|602
1672838100000|2023-01-04 13:15:00|9288.4|9286|9285.5|9284|9291.8|9290.3|9285.4|9283.9|523
1672838400000|2023-01-04 13:20:00|9285|9283.5|9278.1|9276.6|9285.5|9284|9276.1|9274.4|628
1672838700000|2023-01-04 13:25:00|9278.2|9276.7|9276.7|9275.2|9278.8|9277.3|9272|9270.5|569
1672839000000|2023-01-04 13:30:00|9276.6|9275.1|9268.2|9266.7|9277.2|9275.6|9267.3|9265.3|618
1672839300000|2023-01-04 13:35:00|9268.3|9266.8|9271.4|9269.9|9272.5|9270.6|9267|9265|583
1672839600000|2023-01-04 13:40:00|9271.5|9270|9274.8|9272.4|9274.9|9272.9|9270.9|9269.2|491
1672839900000|2023-01-04 13:45:00|9274.1|9272.6|9278.2|9275.8|9282|9280.2|9273.3|9271|572
1672840200000|2023-01-04 13:50:00|9278.1|9275.7|9275.6|9273.2|9278.1|9276.4|9271.3|9269.5|574
1672840500000|2023-01-04 13:55:00|9275.2|9273.7|9275.1|9273.6|9277.8|9275.8|9271.5|9269.4|612
1672840800000|2023-01-04 14:00:00|9275.2|9273.7|9279.5|9278|9282.2|9280.3|9274|9272.1|882
1672841100000|2023-01-04 14:05:00|9279.9|9278.4|9271.6|9270.1|9281.6|9280.1|9271.6|9270.1|549
1672841400000|2023-01-04 14:10:00|9271.5|9270|9268.6|9266.2|9275.6|9273.2|9268.5|9266.1|533
1672841700000|2023-01-04 14:15:00|9268.5|9266.1|9271.6|9269.2|9273.4|9271.9|9267.8|9265.7|601
1672842000000|2023-01-04 14:20:00|9271.5|9269.1|9275.6|9274.1|9276.5|9275|9267.9|9266|551
1672842300000|2023-01-04 14:25:00|9275.7|9274.2|9275.5|9274|9276.7|9275.2|9272.3|9270.4|520
1672842600000|2023-01-04 14:30:00|9275.4|9273.9|9276.5|9275|9278.8|9277.3|9274.4|9272.5|717
1672842900000|2023-01-04 14:35:00|9276.8|9275.3|9277.3|9275.8|9277.7|9276|9272|9270.2|645
1672843200000|2023-01-04 14:40:00|9277.6|9276.1|9276.5|9275|9279.7|9278.2|9274.5|9272.9|515
1672843500000|2023-01-04 14:45:00|9276.7|9275.2|9286.4|9284.9|9287.6|9286.1|9276.1|9274.6|622
1672843800000|2023-01-04 14:50:00|9286.3|9284.8|9281.8|9280.3|9287|9285.1|9280|9278|768
1672844100000|2023-01-04 14:55:00|9281.6|9280.1|9278.6|9273.6|9283|9280.6|9277.5|9273.6|609
1672844400000|2023-01-04 15:00:00|9278.8|9273.8|9299.6|9297.2|9301.8|9299.4|9278|9273.8|1483
1672844700000|2023-01-04 15:05:00|9299|9297.5|9302.8|9300.4|9306|9304|9292.6|9290.7|1276
1672845000000|2023-01-04 15:10:00|9302.9|9300.5|9305.5|9304|9313.2|9311|9302.7|9300.5|1239
1672845300000|2023-01-04 15:15:00|9306|9303.6|9305.4|9303|9310.2|9308.3|9300.9|9299.1|870
1672845600000|2023-01-04 15:20:00|9305.3|9302.9|9310.1|9308.6|9315.9|9314.1|9304.7|9302.6|919
1672845900000|2023-01-04 15:25:00|9310.5|9308.1|9300.5|9299|9315.3|9313.2|9300.5|9298.3|945
1672846200000|2023-01-04 15:30:00|9300.6|9299.1|9304|9301.6|9309|9307.3|9300.4|9298.8|989
1672846500000|2023-01-04 15:35:00|9303.9|9301.5|9297.2|9294.8|9306.9|9304.8|9295.7|9293.3|865
1672846800000|2023-01-04 15:40:00|9297.1|9294.7|9291.4|9289.9|9301.5|9299.6|9291.1|9289.1|696
1672847100000|2023-01-04 15:45:00|9291.5|9290|9290.2|9288.7|9292.9|9291.4|9283.7|9281.7|823
1672847400000|2023-01-04 15:50:00|9290.1|9288.6|9286|9283.6|9294.5|9292.1|9285.5|9283.6|938
1672847700000|2023-01-04 15:55:00|9285.5|9284|9293.5|9292|9294.8|9292.9|9285.5|9284|942
1672848000000|2023-01-04 16:00:00|9293.6|9292.1|9296|9294.5|9302|9300.5|9292.4|9290.3|878
1672848300000|2023-01-04 16:05:00|9295.9|9294.4|9292.1|9289.7|9296.7|9295|9289.6|9287.7|684
1672848600000|2023-01-04 16:10:00|9291.6|9290.1|9291.1|9289.6|9292.1|9290.3|9287.2|9285.5|582
1672848900000|2023-01-04 16:15:00|9290.8|9289.3|9290.7|9288.3|9293.1|9291.2|9288.4|9286.5|628
1672849200000|2023-01-04 16:20:00|9291|9288.6|9288.4|9286|9291.8|9289.5|9283.8|9282|583
1672849500000|2023-01-04 16:25:00|9288.3|9285.9|9284.5|9282.1|9291.2|9289.2|9284.1|9282|653
1672849800000|2023-01-04 16:30:00|9284.3|9281.9|9284.9|9282.5|9286.3|9284.6|9281.2|9278.8|551
1672850100000|2023-01-04 16:35:00|9284.8|9282.4|9278|9275.6|9284.8|9282.8|9277.3|9274.9|554
1672850400000|2023-01-04 16:40:00|9278.2|9275.8|9274.8|9272.4|9278.4|9276|9273.2|9271.1|530
1672850700000|2023-01-04 16:45:00|9274.9|9272.5|9273.7|9271.3|9276.3|9274.2|9271.5|9269.5|496
1672851000000|2023-01-04 16:50:00|9273.8|9271.4|9272.4|9270|9275.6|9273.2|9269.7|9267.7|549
1672851300000|2023-01-04 16:55:00|9272.3|9269.9|9273.8|9271.4|9276.1|9274.1|9271.2|9269.2|497
1672851600000|2023-01-04 17:00:00|9273.6|9271.2|9272.8|9270.4|9275.1|9272.7|9272.3|9269.9|439
1672851900000|2023-01-04 17:05:00|9272.7|9270.3|9274|9272.5|9276.4|9274.4|9272.5|9270.1|475
1672852200000|2023-01-04 17:10:00|9274.1|9272.6|9278.4|9276.9|9278.5|9277|9273.5|9271.4|383
1672852500000|2023-01-04 17:15:00|9278.3|9276.8|9280.5|9279|9282|9279.9|9276.9|9275.4|442
1672852800000|2023-01-04 17:20:00|9280.6|9279.1|9280.1|9277.7|9281.3|9279.8|9278|9276.5|391
1672853100000|2023-01-04 17:25:00|9280.2|9277.8|9278.7|9277.2|9281.6|9279.8|9278.6|9276.8|350
1672853400000|2023-01-04 17:30:00|9278.8|9277.3|9272.5|9270.1|9281|9279.2|9271.6|9269.9|409
1672853700000|2023-01-04 17:35:00|9272.1|9270.6|9270.3|9268.8|9274.2|9272.1|9270.3|9268.6|338
1672854000000|2023-01-04 17:40:00|9270.1|9268.6|9272.3|9269.9|9274.1|9272.3|9270.1|9268.2|370
1672854300000|2023-01-04 17:45:00|9272.2|9270.7|9271.4|9269|9274.4|9272.7|9270.8|9268.8|338
1672854600000|2023-01-04 17:50:00|9271.5|9269.1|9281.4|9279.9|9282.7|9280.9|9271|9269|413
1672854900000|2023-01-04 17:55:00|9281.3|9279.8|9290.3|9288.8|9290.4|9288.9|9281.3|9279.8|540
1672855200000|2023-01-04 18:00:00|9290.4|9288.9|9290.2|9287.8|9292.1|9290.6|9289.1|9287.3|549
1672855500000|2023-01-04 18:05:00|9290.4|9288|9291.8|9290.3|9292.5|9290.7|9288.7|9286.6|404
1672855800000|2023-01-04 18:10:00|9291.7|9290.2|9292.3|9289.9|9293.7|9291.8|9290|9288|401
1672856100000|2023-01-04 18:15:00|9292.4|9290|9292.2|9289.8|9293.3|9291.8|9287.4|9285.6|454
1672856400000|2023-01-04 18:20:00|9292.3|9289.9|9293.9|9291.5|9294.1|9292|9289.9|9287.9|363
1672856700000|2023-01-04 18:25:00|9294|9291.6|9296.6|9295.1|9298.4|9296.6|9293.9|9291.6|364
1672857000000|2023-01-04 18:30:00|9296.7|9295.2|9298.1|9296.6|9300.9|9299|9296.3|9294.4|367
1672857300000|2023-01-04 18:35:00|9298.3|9296.8|9298.2|9296.7|9299.5|9297.5|9296.4|9294.6|354
1672857600000|2023-01-04 18:40:00|9298.1|9296.6|9299.8|9298.3|9300.2|9298.7|9297|9295|369
1672857900000|2023-01-04 18:45:00|9299.7|9298.2|9294.2|9292.7|9300.4|9298.9|9292.8|9290.8|542
1672858200000|2023-01-04 18:50:00|9294.1|9292.6|9297.2|9295.7|9297.3|9295.8|9294.1|9292.2|443
1672858500000|2023-01-04 18:55:00|9297.4|9295.9|9303.8|9298.8|9304.9|9302.5|9297.3|9295.4|364
1672858800000|2023-01-04 19:00:00|9303.5|9298.5|9305.3|9302.9|9311|9308.6|9299.5|9297.1|1151
1672859100000|2023-01-04 19:05:00|9305|9302.6|9305.1|9303.6|9306.9|9305.4|9299.1|9296.7|1312
1672859400000|2023-01-04 19:10:00|9305.2|9303.7|9300.1|9298.6|9307.2|9305.3|9299.4|9297.3|906
1672859700000|2023-01-04 19:15:00|9300|9298.5|9292.6|9290.2|9300|9298.5|9290.3|9288.8|682
1672860000000|2023-01-04 19:20:00|9292.4|9290|9295.9|9293.5|9296.6|9294.2|9290.1|9288|739
1672860300000|2023-01-04 19:25:00|9295.8|9293.4|9296.6|9294.2|9297.9|9295.5|9294.5|9292.6|601
1672860600000|2023-01-04 19:30:00|9296.8|9294.4|9294.3|9292.8|9298.1|9296.6|9292.6|9291.1|522
1672860900000|2023-01-04 19:35:00|9294.2|9292.7|9293.1|9291.6|9294.8|9293.3|9291.9|9290.4|404
1672861200000|2023-01-04 19:40:00|9293.2|9291.7|9296.5|9294.1|9297|9294.7|9291.2|9289.7|508
1672861500000|2023-01-04 19:45:00|9296.4|9294|9297.4|9295|9298|9296|9294|9291.9|465
1672861800000|2023-01-04 19:50:00|9297.6|9295.2|9298|9296.5|9298.6|9296.8|9295.6|9293.6|357
1672862100000|2023-01-04 19:55:00|9298.1|9296.6|9295.2|9293.7|9298.1|9296.6|9293.2|9291.5|433
1672862400000|2023-01-04 20:00:00|9295.1|9293.6|9294.2|9292.7|9297.2|9295.7|9294|9292.5|351
1672862700000|2023-01-04 20:05:00|9294|9292.5|9297.1|9294.7|9299.8|9297.7|9294|9292.3|403
1672863000000|2023-01-04 20:10:00|9297.2|9294.8|9294.9|9292.5|9297.6|9295.2|9293.8|9292|513
1672863300000|2023-01-04 20:15:00|9295|9292.6|9296.4|9294|9297.1|9295.2|9294.1|9292.2|437
1672863600000|2023-01-04 20:20:00|9295.7|9294.2|9294.2|9292.7|9296.8|9294.6|9294.1|9292.2|415
1672863900000|2023-01-04 20:25:00|9294.3|9292.8|9296.1|9293.7|9296.2|9293.8|9291.6|9289.7|373
1672864200000|2023-01-04 20:30:00|9296.3|9293.9|9296.3|9294.8|9297.6|9295.6|9293.9|9292|401
1672864500000|2023-01-04 20:35:00|9296.4|9294.9|9297.4|9295|9298.3|9296|9294.9|9292.7|384
1672864800000|2023-01-04 20:40:00|9297.3|9294.9|9298.4|9296.9|9299.1|9297.2|9297.3|9294.9|387
1672865100000|2023-01-04 20:45:00|9298.3|9296.8|9298.6|9297.1|9300|9298.4|9296.5|9294.8|345
1672865400000|2023-01-04 20:50:00|9298.2|9296.7|9297.3|9295.8|9300.7|9299.2|9297|9295.5|329
1672865700000|2023-01-04 20:55:00|9297.1|9295.6|9301|9299.5|9301.5|9299.8|9294.2|9292.5|399
1672866000000|2023-01-04 21:00:00|9300.9|9299.4|9301.2|9298.8|9302.7|9301|9300.7|9298.6|251
1672866300000|2023-01-04 21:05:00|9300.9|9298.5|9301.2|9298.8|9301.9|9299.6|9300.4|9298|173
1672866600000|2023-01-04 21:10:00|9301.1|9298.7|9299.9|9297.5|9301.5|9299.4|9298.7|9296.7|176
1672866900000|2023-01-04 21:15:00|9300|9297.6|9299.8|9297.4|9300.3|9298.1|9299|9296.7|87
1672867200000|2023-01-04 21:20:00|9299.9|9297.5|9301.1|9298.7|9301.3|9299.3|9299.6|9297.4|147
1672867500000|2023-01-04 21:25:00|9301.4|9299|9302|9299.6|9303.7|9301.6|9301|9298.9|214
1672867800000|2023-01-04 21:30:00|9301.9|9299.5|9301.4|9299.9|9302.6|9300.3|9300.7|9298.6|223
1672868100000|2023-01-04 21:35:00|9302|9299.6|9299.6|9297.2|9302.1|9299.7|9299.2|9296.8|143
1672868400000|2023-01-04 21:40:00|9299.5|9297.1|9298.9|9296.5|9299.7|9297.5|9297.8|9295.4|335
1672868700000|2023-01-04 21:45:00|9299|9296.6|9298.6|9296.2|9300.4|9298|9298.5|9296.1|139
1672869000000|2023-01-04 21:50:00|9298.7|9296.3|9299|9296.6|9299.2|9296.8|9298.3|9295.9|115
1672869300000|2023-01-04 21:55:00|9298.9|9296.4|9301.7|9296.7|9302.1|9297.1|9297.4|9293.9|443
1672869600000|2023-01-04 22:00:00|9301|9296|9305.7|9300.7|9307.6|9302.6|9300.3|9295.3|73
1672869900000|2023-01-04 22:05:00|9305.3|9300.3|9306.6|9301.6|9307.7|9302.7|9304.9|9299.9|70
1672870200000|2023-01-04 22:10:00|9306.7|9301.7|9305.7|9300.7|9306.8|9301.8|9305.4|9300.4|41
1672870500000|2023-01-04 22:15:00|9305.6|9300.6|9299.3|9294.3|9305.8|9300.8|9298.5|9293.5|64
1672870800000|2023-01-04 22:20:00|9299.2|9294.2|9299.5|9294.5|9299.9|9294.9|9298.8|9293.8|57
1672871100000|2023-01-04 22:25:00|9299.1|9294.1|9298.3|9293.3|9299.3|9294.3|9298.3|9293.3|38
1672871400000|2023-01-04 22:30:00|9298.6|9293.6|9299|9294|9299.7|9294.7|9296.9|9291.9|424
1672871700000|2023-01-04 22:35:00|9298.9|9293.9|9299.4|9294.4|9299.7|9294.7|9298.7|9293.7|180
1672872000000|2023-01-04 22:40:00|9299.3|9294.3|9299|9294|9299.6|9294.6|9298.7|9293.7|501
1672872300000|2023-01-04 22:45:00|9300.5|9295.5|9300.4|9295.4|9300.7|9295.7|9298.9|9293.9|82
1672872600000|2023-01-04 22:50:00|9300.3|9295.3|9300.2|9295.2|9300.7|9295.7|9300|9295|237
1672872900000|2023-01-04 22:55:00|9300.3|9295.3|9299.1|9294.1|9300.9|9295.9|9299|9294|213
1672873200000|2023-01-04 23:00:00|9298.9|9293.9|9303.5|9298.5|9309.1|9304.1|9296.1|9291.1|373
1672873500000|2023-01-04 23:05:00|9303.7|9298.7|9301.8|9296.8|9304.1|9299.1|9301.3|9296.3|121
1672873800000|2023-01-04 23:10:00|9301.7|9296.7|9300.9|9296.4|9305.5|9300.5|9300.6|9295.6|214
1672874100000|2023-01-04 23:15:00|9301|9296.7|9299.3|9296.9|9301.8|9299|9299.3|9296.7|714
1672874400000|2023-01-04 23:20:00|9299.1|9296.7|9299.7|9297.3|9300.2|9297.8|9298.6|9296.2|175
1672874700000|2023-01-04 23:25:00|9299.8|9297.4|9297.4|9295|9300.2|9297.8|9297.3|9294.9|196
1672875000000|2023-01-04 23:30:00|9297.5|9295.1|9294.8|9292.4|9298|9295.6|9294.2|9291.8|250
1672875300000|2023-01-04 23:35:00|9294.7|9292.3|9294.2|9291.8|9295.5|9293.1|9294|9291.6|150
1672875600000|2023-01-04 23:40:00|9294.3|9291.9|9294|9291.6|9294.7|9292.3|9293.5|9291.1|131
1672875900000|2023-01-04 23:45:00|9294.3|9291.9|9295|9292.6|9295.1|9292.7|9293.8|9291.4|77
1672876200000|2023-01-04 23:50:00|9295.1|9292.7|9294.9|9292.5|9295.2|9292.8|9294.6|9292.2|88
1672876500000|2023-01-04 23:55:00|9295|9292.6|9298.5|9296.1|9298.6|9296.2|9294.9|9292.5|221
1672876800000|2023-01-05 00:00:00|9299|9296.6|9296.4|9294|9300.2|9297.9|9296.3|9293.9|334
1672877100000|2023-01-05 00:05:00|9296.5|9294.1|9295.2|9292.8|9298.6|9296.6|9295|9292.6|243
1672877400000|2023-01-05 00:10:00|9295.3|9292.9|9293.8|9291.4|9295.3|9293.2|9292.4|9290.9|229
1672877700000|2023-01-05 00:15:00|9293.9|9291.5|9289.6|9287.2|9294|9291.7|9288.8|9286.7|267
1672878000000|2023-01-05 00:20:00|9289.7|9287.3|9289.8|9287.4|9291.8|9289.4|9288.8|9286.6|243
1672878300000|2023-01-05 00:25:00|9289.5|9287.1|9283.6|9281.2|9290.5|9288.1|9283|9280.6|332
1672878600000|2023-01-05 00:30:00|9283.2|9280.8|9291.6|9289.2|9292.4|9290.5|9283.1|9280.8|358
1672878900000|2023-01-05 00:35:00|9291.4|9289|9287.7|9285.3|9291.4|9289.4|9287|9285|350
1672879200000|2023-01-05 00:40:00|9287.6|9285.2|9291.6|9289.2|9292|9290|9287.3|9285.2|300
1672879500000|2023-01-05 00:45:00|9291.7|9289.3|9289.4|9287|9292.6|9290.2|9287.7|9285.3|228
1672879800000|2023-01-05 00:50:00|9289.5|9287.1|9286|9283.6|9290.5|9288.1|9285.6|9283.3|435
1672880100000|2023-01-05 00:55:00|9286.3|9283.9|9284.4|9282|9286.9|9284.5|9282|9280|466
1672880400000|2023-01-05 01:00:00|9284.5|9282.1|9284|9281.6|9285.8|9283.4|9281.5|9279.1|487
1672880700000|2023-01-05 01:05:00|9283.8|9281.4|9281.7|9279.3|9284.3|9281.9|9281.2|9278.8|434
1672881000000|2023-01-05 01:10:00|9281.6|9279.2|9282.1|9280.6|9284.4|9282|9281.2|9278.8|374
1672881300000|2023-01-05 01:15:00|9282|9280.5|9284.3|9282.8|9284.8|9283|9281.9|9280.2|369
1672881600000|2023-01-05 01:20:00|9284.4|9282.9|9286.4|9284|9287.4|9285.5|9283.2|9281|303
1672881900000|2023-01-05 01:25:00|9286.3|9283.9|9285.6|9283.2|9287.1|9285.1|9284.5|9282.1|280
1672882200000|2023-01-05 01:30:00|9285.3|9283.8|9283.5|9281.1|9285.8|9284.1|9283.5|9281.1|353
1672882500000|2023-01-05 01:35:00|9283.4|9281|9286.6|9284.2|9287.3|9285.6|9283.4|9281|244
1672882800000|2023-01-05 01:40:00|9286.5|9284.1|9287|9284.6|9288.9|9286.5|9284.3|9282.6|322
1672883100000|2023-01-05 01:45:00|9286.8|9284.4|9283.7|9281.3|9286.8|9284.4|9282.9|9281.2|278
1672883400000|2023-01-05 01:50:00|9283.9|9281.5|9285.2|9282.8|9285.3|9283.6|9283.7|9281.5|194
1672883700000|2023-01-05 01:55:00|9285.1|9282.7|9284.5|9282.1|9285.4|9283.6|9283.9|9282|250
1672884000000|2023-01-05 02:00:00|9284.6|9282.2|9289.5|9287.1|9289.6|9287.7|9284.6|9282.2|450
1672884300000|2023-01-05 02:05:00|9289.6|9287.2|9290.7|9288.3|9292|9289.6|9289.1|9286.7|396
1672884600000|2023-01-05 02:10:00|9290.8|9288.4|9290.6|9288.2|9292.7|9290.8|9289.7|9287.3|338
1672884900000|2023-01-05 02:15:00|9290.7|9288.3|9288.5|9286.1|9290.8|9288.4|9286.9|9284.5|284
1672885200000|2023-01-05 02:20:00|9288.4|9286|9290.8|9288.4|9291.7|9289.3|9287.3|9285.2|275
1672885500000|2023-01-05 02:25:00|9291|9288.6|9292.7|9290.3|9293.3|9291.4|9291|9288.6|257
1672885800000|2023-01-05 02:30:00|9292.8|9290.4|9291.1|9288.7|9293.9|9291.9|9291.1|9288.7|231
1672886100000|2023-01-05 02:35:00|9290.5|9289|9290.5|9288.1|9291.7|9289.6|9289.3|9286.9|273
1672886400000|2023-01-05 02:40:00|9290.4|9288|9291.6|9289.2|9291.6|9289.7|9288.6|9286.2|264
1672886700000|2023-01-05 02:45:00|9291.7|9289.3|9290.4|9288|9292.5|9290.6|9288.3|9286.1|280
1672887000000|2023-01-05 02:50:00|9289.9|9288.4|9288.5|9286.1|9290.5|9288.5|9287.3|9285.3|267
1672887300000|2023-01-05 02:55:00|9288.7|9286.3|9289.4|9287|9290.2|9288.3|9287.4|9285.3|288
1672887600000|2023-01-05 03:00:00|9289.6|9287.2|9290.7|9288.3|9291.3|9289.2|9288.6|9286.5|302
1672887900000|2023-01-05 03:05:00|9290.6|9288.2|9291.4|9289|9291.8|9289.8|9290|9288|247
1672888200000|2023-01-05 03:10:00|9291.3|9288.9|9292.8|9290.4|9293.7|9291.5|9291.2|9288.9|421
1672888500000|2023-01-05 03:15:00|9292.9|9290.5|9293.5|9291.1|9294|9292.2|9291.9|9289.9|339
1672888800000|2023-01-05 03:20:00|9293.4|9291|9296|9293.6|9296.6|9294.6|9293.2|9291|372
1672889100000|2023-01-05 03:25:00|9296.2|9293.8|9296.4|9294.9|9296.9|9294.9|9295|9293.2|242
1672889400000|2023-01-05 03:30:00|9296.3|9294.8|9294.5|9292.1|9296.5|9295|9293.7|9291.6|171
1672889700000|2023-01-05 03:35:00|9294.4|9292|9293.4|9291.9|9295.2|9293.1|9293.1|9291.3|151
1672890000000|2023-01-05 03:40:00|9293.8|9291.4|9294.3|9291.9|9294.6|9292.6|9293.1|9291.3|220
1672890300000|2023-01-05 03:45:00|9294.4|9292|9296|9293.6|9296.7|9294.4|9292.9|9290.9|286
1672890600000|2023-01-05 03:50:00|9296.1|9293.7|9297.1|9294.7|9298.3|9295.9|9296.1|9293.7|358
1672890900000|2023-01-05 03:55:00|9297|9294.6|9298.1|9295.7|9299.5|9297.1|9296.8|9294.4|418
1672891200000|2023-01-05 04:00:00|9297.9|9295.5|9296.3|9293.9|9298.1|9296.2|9295.8|9293.8|231
1672891500000|2023-01-05 04:05:00|9296.2|9294.7|9298|9296.5|9298.2|9296.6|9296|9294.1|334
1672891800000|2023-01-05 04:10:00|9298.1|9296.6|9300.6|9298.2|9300.7|9298.8|9296.9|9295|242
1672892100000|2023-01-05 04:15:00|9300.5|9298.1|9297.7|9296.2|9300.6|9298.6|9296.9|9294.9|230
1672892400000|2023-01-05 04:20:00|9297.9|9296.4|9297.6|9296.1|9299.1|9297.2|9297.3|9295.4|248
1672892700000|2023-01-05 04:25:00|9298.1|9295.7|9298.5|9296.1|9299.1|9296.7|9297.4|9295|204
1672893000000|2023-01-05 04:30:00|9298.6|9296.2|9296.9|9294.5|9298.6|9296.4|9296|9294|231
1672893300000|2023-01-05 04:35:00|9296.8|9294.4|9296.4|9294.9|9297.7|9295.6|9296.3|9294.2|162
1672893600000|2023-01-05 04:40:00|9296.3|9294.8|9297.2|9294.8|9297.4|9295.4|9296.2|9294.2|116
1672893900000|2023-01-05 04:45:00|9297.3|9294.9|9297.3|9295.8|9297.9|9296.1|9296.9|9294.9|142
1672894200000|2023-01-05 04:50:00|9297.7|9295.3|9304.1|9301.7|9304.8|9302.9|9297.2|9295.3|269
1672894500000|2023-01-05 04:55:00|9304|9301.6|9304.7|9302.3|9305.5|9303.5|9303.4|9301.4|128
1672894800000|2023-01-05 05:00:00|9303.8|9302.2|9304|9301.6|9305.8|9303.5|9302.7|9300.8|323
1672895100000|2023-01-05 05:05:00|9303.9|9301.5|9303.8|9301.4|9304.5|9302.4|9302|9300|320
1672895400000|2023-01-05 05:10:00|9303.9|9301.5|9303.9|9301.5|9304.1|9302.2|9302.9|9300.5|221
1672895700000|2023-01-05 05:15:00|9303.8|9301.4|9306|9303.6|9306.2|9304.4|9303|9301|245
1672896000000|2023-01-05 05:20:00|9306.1|9303.7|9305.1|9303.6|9306.3|9304.3|9303.3|9301.6|285
1672896300000|2023-01-05 05:25:00|9305|9303.5|9306.8|9305.3|9309.4|9307.1|9304.8|9302.7|301
1672896600000|2023-01-05 05:30:00|9306.7|9305.2|9306|9304.5|9308.8|9306.8|9305.6|9304.1|254
1672896900000|2023-01-05 05:35:00|9306.1|9304.6|9306.5|9305|9307|9305.1|9305|9303.2|216
1672897200000|2023-01-05 05:40:00|9306.6|9305.1|9305.4|9303|9306.9|9305.1|9303.3|9301.4|272
1672897500000|2023-01-05 05:45:00|9305.3|9302.9|9303.1|9300.7|9306.3|9304.2|9302.4|9300.4|351
1672897800000|2023-01-05 05:50:00|9302.6|9301.1|9304.3|9301.9|9304.6|9302.6|9302.1|9300.2|260
1672898100000|2023-01-05 05:55:00|9304.2|9301.8|9302.5|9301|9305.9|9303.9|9302.5|9300.5|248
1672898400000|2023-01-05 06:00:00|9302.8|9300.4|9298.5|9296.1|9303.3|9301.2|9298.4|9296|323
1672898700000|2023-01-05 06:05:00|9298.4|9296|9294.1|9291.7|9298.8|9296.7|9292.9|9291|387
1672899000000|2023-01-05 06:10:00|9294.2|9291.8|9292.7|9290.3|9295.5|9293.7|9290.6|9289|330
1672899300000|2023-01-05 06:15:00|9292.6|9290.2|9295.4|9293|9295.5|9293.3|9292.3|9289.9|195
1672899600000|2023-01-05 06:20:00|9295.5|9293.1|9297.7|9295.3|9299|9297.4|9295.4|9293|264
1672899900000|2023-01-05 06:25:00|9297.8|9295.4|9298.3|9295.9|9298.6|9296.3|9295.3|9293.4|343
1672900200000|2023-01-05 06:30:00|9297.6|9296.1|9298.8|9296.4|9299.2|9296.8|9296.8|9294.5|313
1672900500000|2023-01-05 06:35:00|9298.9|9296.5|9299.3|9296.9|9299.6|9297.6|9297.1|9294.7|297
1672900800000|2023-01-05 06:40:00|9299.6|9297.2|9299.7|9297.3|9299.7|9297.8|9297.6|9295.2|270
1672901100000|2023-01-05 06:45:00|9299.5|9298|9302.4|9300|9302.5|9300.6|9299.5|9297.3|292
1672901400000|2023-01-05 06:50:00|9302.3|9299.9|9302|9299.6|9303.8|9301.8|9301.3|9299.3|334
1672901700000|2023-01-05 06:55:00|9301.7|9299.3|9306.5|9304.1|9306.5|9304.1|9301.5|9299.1|280
1672902000000|2023-01-05 07:00:00|9306.6|9304.2|9304.8|9302.4|9306.9|9305|9301.8|9299.4|492
1672902300000|2023-01-05 07:05:00|9304.9|9302.5|9304.8|9302.4|9305.4|9303.9|9300.9|9299|369
1672902600000|2023-01-05 07:10:00|9304.9|9302.5|9304.3|9301.9|9307.8|9305.4|9303|9301|378
1672902900000|2023-01-05 07:15:00|9304.4|9302|9308.6|9307.1|9309.2|9307.4|9304.4|9302|363
1672903200000|2023-01-05 07:20:00|9308.5|9307|9303|9300.6|9308.6|9307.1|9301.3|9299.8|265
1672903500000|2023-01-05 07:25:00|9302.7|9301.2|9298.4|9296|9303.3|9301.8|9298.1|9295.8|314
1672903800000|2023-01-05 07:30:00|9298.6|9296.2|9295.7|9294.2|9300.2|9298.3|9295.7|9294|444
1672904100000|2023-01-05 07:35:00|9295.6|9294.1|9292.8|9291.3|9297.4|9295.4|9288.8|9287.3|490
1672904400000|2023-01-05 07:40:00|9293.4|9291|9294.5|9293|9295.2|9293.3|9286.6|9284.5|368
1672904700000|2023-01-05 07:45:00|9294.4|9292.9|9303.1|9300.7|9303.5|9301.6|9293.4|9291.7|576
1672905000000|2023-01-05 07:50:00|9302.8|9301.3|9297.6|9295.2|9304.2|9302.3|9297|9295.1|469
1672905300000|2023-01-05 07:55:00|9297.5|9295.1|9288.7|9286.3|9297.8|9295.8|9287.8|9285.9|513
1672905600000|2023-01-05 08:00:00|9288.5|9286.1|9283|9280.6|9288.8|9287.3|9278.8|9276.8|772
1672905900000|2023-01-05 08:05:00|9282.9|9280.5|9287.9|9285.5|9287.9|9286|9282.2|9279.8|677
1672906200000|2023-01-05 08:10:00|9287.8|9285.4|9286.7|9284.3|9291|9289|9285.6|9283.7|575
1672906500000|2023-01-05 08:15:00|9286.8|9284.4|9284.5|9283|9287.2|9284.8|9281.6|9280.1|576
1672906800000|2023-01-05 08:20:00|9284.4|9282.9|9279|9276.6|9285.1|9283.1|9278.6|9276.6|596
1672907100000|2023-01-05 08:25:00|9279.1|9276.7|9278.7|9277.2|9280.2|9278.1|9273|9271.1|550
1672907400000|2023-01-05 08:30:00|9278.9|9277.4|9273.9|9272.4|9280.8|9279.3|9273|9271.2|553
1672907700000|2023-01-05 08:35:00|9274|9272.5|9280.2|9278.7|9281.5|9279.6|9273.1|9271.3|423
1672908000000|2023-01-05 08:40:00|9280|9278.5|9283.5|9281.1|9285.5|9283.5|9279.6|9277.8|357
1672908300000|2023-01-05 08:45:00|9283.8|9281.4|9284|9281.6|9286|9284.1|9278.7|9276.7|553
1672908600000|2023-01-05 08:50:00|9283.9|9281.5|9273.6|9271.2|9286.4|9284.2|9273.4|9271.1|466
1672908900000|2023-01-05 08:55:00|9273.5|9271.1|9275.6|9273.2|9278.1|9276.1|9272.9|9270.8|388
1672909200000|2023-01-05 09:00:00|9274.7|9273.3|9278.3|9276.8|9278.5|9276.8|9273.5|9271.7|413
1672909500000|2023-01-05 09:05:00|9278.8|9277.3|9283.9|9281.5|9284.5|9282.6|9278.1|9276|425
1672909800000|2023-01-05 09:10:00|9284|9281.6|9283|9280.6|9285|9283.3|9281.9|9280|352
1672910100000|2023-01-05 09:15:00|9282.9|9280.5|9277.8|9275.4|9283.1|9280.7|9272.1|9270.1|426
1672910400000|2023-01-05 09:20:00|9277.5|9276|9278.9|9276.5|9279|9277.1|9275.5|9273.9|411
1672910700000|2023-01-05 09:25:00|9278.8|9276.4|9276.2|9273.8|9282.3|9280.2|9275|9272.8|408
1672911000000|2023-01-05 09:30:00|9276.4|9274|9271|9269.5|9276.4|9274|9268.7|9266.9|422
1672911300000|2023-01-05 09:35:00|9271.4|9269|9264.1|9262.6|9271.5|9269.4|9263.9|9261.9|485
1672911600000|2023-01-05 09:40:00|9264.4|9262.9|9265.3|9262.9|9267.6|9265.6|9261.9|9260.4|497
1672911900000|2023-01-05 09:45:00|9265.4|9263|9269.5|9268|9274.2|9272|9263.8|9262.1|472
1672912200000|2023-01-05 09:50:00|9269.4|9267.9|9274.9|9272.5|9275.5|9274|9269.4|9267.5|340
1672912500000|2023-01-05 09:55:00|9274.8|9272.4|9267.2|9264.8|9276.6|9274.7|9266.7|9264.8|421
1672912800000|2023-01-05 10:00:00|9265.8|9264.3|9268.3|9266.8|9269|9267.5|9262|9260|448
1672913100000|2023-01-05 10:05:00|9268.2|9266.7|9266.6|9265.1|9270.3|9268.7|9266|9264.5|344
1672913400000|2023-01-05 10:10:00|9266.7|9265.2|9269.3|9266.9|9270.2|9268.5|9265.9|9264.1|342
1672913700000|2023-01-05 10:15:00|9268.8|9267.3|9268|9265.6|9271.1|9269|9266.9|9265.4|333
1672914000000|2023-01-05 10:20:00|9268.1|9266.6|9267.1|9265.6|9269.2|9267.7|9264.9|9263.4|302
1672914300000|2023-01-05 10:25:00|9266.9|9265.4|9268.7|9267.2|9269.9|9268.2|9264.5|9262.5|344
1672914600000|2023-01-05 10:30:00|9269|9266.6|9273.9|9271.5|9274.6|9272.8|9268.4|9266.5|335
1672914900000|2023-01-05 10:35:00|9274|9271.6|9269.6|9268.1|9274.7|9272.8|9268|9265.6|413
1672915200000|2023-01-05 10:40:00|9269.7|9268.2|9269.9|9268.4|9272.3|9270.1|9268.6|9266.2|424
1672915500000|2023-01-05 10:45:00|9270.3|9268.8|9271.6|9269.2|9272.8|9271.1|9269.1|9267.1|309
1672915800000|2023-01-05 10:50:00|9271.3|9269.8|9270.3|9268.8|9272.6|9270.5|9270|9268.5|221
1672916100000|2023-01-05 10:55:00|9270.2|9268.7|9265.1|9262.7|9271.3|9269.7|9264.8|9262.7|322
1672916400000|2023-01-05 11:00:00|9264.7|9263.2|9264.1|9262.6|9265.5|9264|9261.7|9259.7|461
1672916700000|2023-01-05 11:05:00|9264.2|9262.7|9265.1|9263.6|9265.7|9264.1|9262.6|9260.6|331
1672917000000|2023-01-05 11:10:00|9265.3|9263.8|9267.2|9265.7|9267.9|9266.3|9263.9|9262.4|338
1672917300000|2023-01-05 11:15:00|9267.7|9265.3|9270.1|9268.6|9271.3|9269.8|9266|9264.1|380
1672917600000|2023-01-05 11:20:00|9270.2|9268.7|9274.3|9271.9|9274.5|9272.5|9267.9|9266.4|300
1672917900000|2023-01-05 11:25:00|9274.4|9272|9278.7|9276.3|9278.9|9277.2|9273.3|9271.4|381
1672918200000|2023-01-05 11:30:00|9278.6|9276.2|9275|9273.5|9278.9|9277.2|9275|9273.3|371
1672918500000|2023-01-05 11:35:00|9274.8|9273.3|9274.4|9272|9277.3|9275.5|9273.5|9271.3|296
1672918800000|2023-01-05 11:40:00|9274.3|9271.9|9273.5|9272|9275.5|9273.5|9270.5|9268.2|239
1672919100000|2023-01-05 11:45:00|9273.4|9271.9|9270.9|9268.5|9274.4|9272.5|9269.8|9267.7|243
1672919400000|2023-01-05 11:50:00|9271|9268.6|9267.5|9266|9271|9268.6|9266.8|9265.2|229
1672919700000|2023-01-05 11:55:00|9267.6|9266.1|9270.5|9269|9271.1|9269.2|9267.5|9265.5|277
1672920000000|2023-01-05 12:00:00|9270.3|9268.8|9271.9|9269.5|9272.8|9271.3|9268.7|9267.2|307
1672920300000|2023-01-05 12:05:00|9271.8|9269.4|9272.7|9271.2|9273|9271.5|9270.1|9268.4|239
1672920600000|2023-01-05 12:10:00|9272.8|9271.3|9271.4|9269.9|9273.8|9272.3|9270.7|9269.2|309
1672920900000|2023-01-05 12:15:00|9271.5|9270|9268.7|9266.3|9272.5|9270.9|9266.4|9264.8|381
1672921200000|2023-01-05 12:20:00|9268.6|9266.2|9271.7|9270.2|9273.1|9271.4|9267.1|9265.6|281
1672921500000|2023-01-05 12:25:00|9271.8|9270.3|9271|9268.6|9273|9271.5|9269|9267.1|340
1672921800000|2023-01-05 12:30:00|9270.4|9268.9|9271.4|9269.9|9272.6|9270.5|9268.4|9266.4|393
1672922100000|2023-01-05 12:35:00|9271.5|9270|9269.6|9268.1|9272.9|9271.4|9269.3|9267.4|318
1672922400000|2023-01-05 12:40:00|9269.3|9267.8|9270.3|9267.9|9272.5|9270.7|9267.1|9264.9|346
1672922700000|2023-01-05 12:45:00|9270.4|9268|9274.9|9273.4|9276.3|9274.1|9270.4|9268|359
1672923000000|2023-01-05 12:50:00|9275|9273.5|9276.9|9275.4|9277.4|9275.9|9272.5|9271|384
1672923300000|2023-01-05 12:55:00|9277|9275.5|9283.6|9282.1|9284.5|9282.1|9275.1|9273.6|461
1672923600000|2023-01-05 13:00:00|9283.8|9282.3|9278.6|9277.1|9284.1|9282.6|9276.9|9274.7|459
1672923900000|2023-01-05 13:05:00|9278.8|9277.3|9281.2|9278.8|9283.3|9281.3|9278.7|9277.2|471
1672924200000|2023-01-05 13:10:00|9281.1|9278.7|9287.9|9282.9|9289.7|9284.9|9279.7|9277.3|424
1672924500000|2023-01-05 13:15:00|9287.8|9282.8|9301.6|9299.2|9302|9299.8|9286.7|9281.7|1153
1672924800000|2023-01-05 13:20:00|9301.7|9299.3|9296.3|9293.9|9305.1|9303.5|9294.3|9292.1|1017
1672925100000|2023-01-05 13:25:00|9296.4|9294|9303.4|9298.4|9305.1|9302.7|9296.4|9294|666
1672925400000|2023-01-05 13:30:00|9303.1|9298.1|9319|9316.6|9319.2|9316.8|9298.6|9293.6|997
1672925700000|2023-01-05 13:35:00|9318.9|9316.5|9320.8|9318.4|9325.2|9323.1|9311.5|9309.2|872
1672926000000|2023-01-05 13:40:00|9320.9|9318.5|9315.3|9313.8|9322.1|9320.3|9312.7|9310.6|754
1672926300000|2023-01-05 13:45:00|9315.2|9313.7|9314.4|9312|9316.7|9314.9|9309.8|9307.4|715
1672926600000|2023-01-05 13:50:00|9314.5|9312.1|9329.1|9327.6|9331.8|9330.3|9313.3|9311.8|832
1672926900000|2023-01-05 13:55:00|9329.4|9327.9|9336|9333.6|9336.1|9334.5|9325.6|9324|825
1672927200000|2023-01-05 14:00:00|9336.1|9333.7|9335.8|9334.3|9343.9|9342.4|9335|9333.2|849
1672927500000|2023-01-05 14:05:00|9335.9|9334.4|9339.3|9336.9|9344.3|9342.8|9335.9|9333.9|791
1672927800000|2023-01-05 14:10:00|9339.2|9336.8|9333.3|9331.8|9346.3|9344.8|9332.6|9331.1|845
1672928100000|2023-01-05 14:15:00|9333.4|9331.9|9335.8|9334.3|9341.2|9339.7|9328.8|9327.2|837
1672928400000|2023-01-05 14:20:00|9335.7|9334.2|9340.1|9338.6|9342.1|9340.2|9335.6|9334.1|767
1672928700000|2023-01-05 14:25:00|9340.6|9338.2|9342.8|9341.3|9345.6|9343.8|9339.3|9337.8|779
1672929000000|2023-01-05 14:30:00|9342.4|9340.9|9342.9|9341.4|9347.2|9345.6|9339.1|9337|996
1672929300000|2023-01-05 14:35:00|9342.8|9341.3|9349.5|9348|9350.2|9348.7|9341.7|9339.9|934
1672929600000|2023-01-05 14:40:00|9350|9347.6|9345.5|9343.1|9350.4|9348.7|9341.6|9339.2|761
1672929900000|2023-01-05 14:45:00|9345.4|9343|9350.3|9347.9|9350.8|9349.1|9344.8|9342.8|889
1672930200000|2023-01-05 14:50:00|9350|9347.6|9356|9354.5|9359.4|9357.5|9348.6|9347.1|877
1672930500000|2023-01-05 14:55:00|9355.8|9354.3|9360.3|9358.8|9362.3|9360.8|9354.7|9352.4|806
1672930800000|2023-01-05 15:00:00|9360.2|9358.7|9362.9|9361.4|9366.3|9364.8|9357.1|9355.5|837
1672931100000|2023-01-05 15:05:00|9363.1|9361.6|9358.3|9355.9|9369.2|9367.5|9343.1|9340.7|1177
1672931400000|2023-01-05 15:10:00|9358.2|9355.8|9353.5|9351.1|9364.6|9362.8|9350.8|9348.4|1183
1672931700000|2023-01-05 15:15:00|9354|9351.6|9357.4|9355.9|9361|9359|9353.4|9351|955
1672932000000|2023-01-05 15:20:00|9357.6|9356.1|9362.7|9361.2|9363.3|9361.7|9354.8|9352.9|807
1672932300000|2023-01-05 15:25:00|9362.8|9361.3|9362.4|9360.9|9363.4|9361.9|9360.6|9359.1|671
1672932600000|2023-01-05 15:30:00|9363|9360.6|9375.6|9374.1|9377.5|9375.5|9361.2|9359.7|735
1672932900000|2023-01-05 15:35:00|9375.7|9374.2|9365|9363.5|9378.9|9377.2|9361.4|9359.9|758
1672933200000|2023-01-05 15:40:00|9364.8|9363.3|9370.7|9369.2|9371.8|9369.9|9363.1|9361.3|678
1672933500000|2023-01-05 15:45:00|9370.5|9369|9370.3|9368.8|9372.7|9371.2|9364.3|9362.3|662
1672933800000|2023-01-05 15:50:00|9369.8|9368.3|9375.1|9373.6|9375.6|9374.1|9368.8|9367.3|724
1672934100000|2023-01-05 15:55:00|9375.2|9373.7|9376.1|9374.6|9378.9|9377.4|9375.1|9373.3|749
1672934400000|2023-01-05 16:00:00|9375.9|9374.4|9364.8|9363.3|9377.5|9376|9363.9|9361.9|719
1672934700000|2023-01-05 16:05:00|9364.7|9363.2|9368|9366.5|9368|9366.5|9362.4|9360.9|547
1672935000000|2023-01-05 16:10:00|9367.9|9366.4|9364.2|9362.7|9367.9|9366.4|9361.3|9359.6|627
1672935300000|2023-01-05 16:15:00|9364.3|9362.8|9362.1|9360.6|9369.2|9367.7|9361.2|9359.6|548
1672935600000|2023-01-05 16:20:00|9362.2|9360.7|9364|9362.5|9365.2|9363.7|9360.3|9358.3|535
1672935900000|2023-01-05 16:25:00|9363.8|9362.3|9360.1|9358.6|9368|9366.5|9359.3|9357.5|573
1672936200000|2023-01-05 16:30:00|9360|9358.5|9362.5|9361|9362.6|9361.1|9358.6|9357.1|632
1672936500000|2023-01-05 16:35:00|9362.4|9360.9|9366.7|9365.2|9367.4|9365.9|9361.8|9360.3|533
1672936800000|2023-01-05 16:40:00|9366.8|9365.3|9369.1|9367.6|9370.5|9368.6|9365.5|9363.6|500
1672937100000|2023-01-05 16:45:00|9369.7|9368.2|9365.3|9363.8|9370.8|9369.1|9365.3|9363.7|415
1672937400000|2023-01-05 16:50:00|9365.4|9363.9|9367.2|9364.8|9367.5|9365.9|9362.1|9360.6|367
1672937700000|2023-01-05 16:55:00|9367.1|9364.7|9365.8|9364.3|9368.2|9366.4|9365.7|9363.9|343
1672938000000|2023-01-05 17:00:00|9365.7|9364.2|9367|9365.5|9367.8|9366|9364.6|9362.9|419
1672938300000|2023-01-05 17:05:00|9366.9|9365.4|9361.3|9359.8|9367.5|9365.9|9359.7|9358|466
1672938600000|2023-01-05 17:10:00|9361|9359.5|9362.9|9361.4|9364.9|9362.8|9360.6|9358.9|395
1672938900000|2023-01-05 17:15:00|9362.7|9361.2|9364.4|9362.9|9364.9|9363.4|9359.9|9358.4|380
1672939200000|2023-01-05 17:20:00|9364.5|9363|9356.9|9355.4|9366.1|9364.2|9356.5|9354.6|465
1672939500000|2023-01-05 17:25:00|9357|9355.5|9361.7|9360.2|9363|9361.2|9356.2|9354.3|466
1672939800000|2023-01-05 17:30:00|9361.8|9360.3|9367|9364.6|9367|9365|9361.5|9359.6|309
1672940100000|2023-01-05 17:35:00|9366.9|9364.5|9363.9|9361.5|9367.3|9365.6|9363|9361|336
1672940400000|2023-01-05 17:40:00|9363.7|9361.3|9361.8|9360.3|9364.2|9362.5|9361.4|9359.6|295
1672940700000|2023-01-05 17:45:00|9362|9360.5|9363.3|9360.9|9364.6|9362.6|9360.2|9358.7|336
1672941000000|2023-01-05 17:50:00|9362.9|9361.4|9364.3|9362.8|9364.4|9362.9|9361.1|9359.2|264
1672941300000|2023-01-05 17:55:00|9364.2|9362.7|9362.2|9360.7|9364.7|9363.2|9360.3|9358.6|276
1672941600000|2023-01-05 18:00:00|9362.4|9360.9|9364.2|9362.7|9365|9363.1|9361.2|9359.7|448
1672941900000|2023-01-05 18:05:00|9364.1|9362.6|9362.6|9361.1|9367.1|9365.3|9362.2|9360.6|288
1672942200000|2023-01-05 18:10:00|9362.7|9361.2|9364|9362.5|9364.3|9362.8|9362.1|9360.4|267
1672942500000|2023-01-05 18:15:00|9363.9|9362.4|9365.1|9363.6|9366|9364.4|9363.9|9362.2|332
1672942800000|2023-01-05 18:20:00|9365.2|9363.7|9352.9|9351.4|9365.3|9363.8|9351.7|9349.3|986
1672943100000|2023-01-05 18:25:00|9352.7|9351.2|9356.1|9353.7|9356.8|9354.7|9351.1|9349|706
1672943400000|2023-01-05 18:30:00|9355.8|9353.4|9355.5|9353.1|9358|9355.7|9354.9|9353|452
1672943700000|2023-01-05 18:35:00|9355.6|9353.2|9350.3|9348.8|9355.7|9353.7|9348.9|9346.9|362
1672944000000|2023-01-05 18:40:00|9350.2|9348.7|9354.9|9352.5|9354.9|9353.4|9348.5|9347|337
1672944300000|2023-01-05 18:45:00|9354.8|9352.4|9353.7|9351.3|9355.6|9354|9352.1|9350.1|350
1672944600000|2023-01-05 18:50:00|9353.2|9351.7|9353.3|9351.8|9354.7|9352.7|9351.5|9349.5|274
1672944900000|2023-01-05 18:55:00|9353.4|9351.9|9355.7|9354.2|9358.2|9356.6|9353.3|9351.7|254
1672945200000|2023-01-05 19:00:00|9355.6|9354.1|9357.5|9356|9358.6|9356.8|9354.4|9352.7|351
1672945500000|2023-01-05 19:05:00|9357.6|9356.1|9358.3|9356.8|9358.4|9356.8|9356.4|9354.4|228
1672945800000|2023-01-05 19:10:00|9358|9356.5|9358.6|9357.1|9359.3|9357.8|9355.5|9354|277
1672946100000|2023-01-05 19:15:00|9358.4|9356.9|9356.9|9354.5|9358.5|9357|9354.7|9352.7|229
1672946400000|2023-01-05 19:20:00|9356.8|9354.4|9359.5|9358|9359.9|9358.1|9356.4|9354.3|265
1672946700000|2023-01-05 19:25:00|9359.4|9357.9|9360|9358.5|9361|9359.5|9358.7|9357.2|221
1672947000000|2023-01-05 19:30:00|9360.3|9358.8|9359.4|9357.9|9360.9|9359.4|9358.2|9356.7|240
1672947300000|2023-01-05 19:35:00|9359.5|9358|9356.5|9355|9359.5|9358|9355.7|9353.9|244
1672947600000|2023-01-05 19:40:00|9356.4|9354.9|9356.4|9354.9|9357.2|9355.4|9354.3|9352.5|252
1672947900000|2023-01-05 19:45:00|9356.5|9355|9357.3|9355.8|9358|9356|9354.7|9353.2|235
1672948200000|2023-01-05 19:50:00|9357.4|9355.9|9356.9|9355.4|9358.2|9356.3|9355.1|9353.6|267
1672948500000|2023-01-05 19:55:00|9357.3|9354.9|9360.2|9358.7|9361.2|9359.3|9357.2|9354.9|340
1672948800000|2023-01-05 20:00:00|9360.3|9358.8|9361.3|9359.8|9362.2|9360.3|9359.5|9357.9|247
1672949100000|2023-01-05 20:05:00|9361.6|9360.1|9364.3|9362.8|9365.6|9364|9361.6|9359.8|222
1672949400000|2023-01-05 20:10:00|9364.2|9362.7|9364|9362.5|9365.3|9363.8|9362.2|9360.7|301
1672949700000|2023-01-05 20:15:00|9363.9|9362.4|9364.8|9363.3|9365.4|9363.8|9363.7|9362.2|300
1672950000000|2023-01-05 20:20:00|9364.9|9363.4|9364.6|9363.1|9365.7|9364.2|9364|9362.5|198
1672950300000|2023-01-05 20:25:00|9364.7|9363.2|9364|9362.5|9366.2|9364.1|9363.5|9362|242
1672950600000|2023-01-05 20:30:00|9364.1|9362.6|9364.4|9362.9|9365.7|9364|9363.8|9362.3|184
1672950900000|2023-01-05 20:35:00|9364.5|9363|9361.9|9360.4|9365.7|9364.2|9361.7|9360.2|334
1672951200000|2023-01-05 20:40:00|9362|9360.5|9363.4|9361.9|9365.5|9364|9361|9359.5|253
1672951500000|2023-01-05 20:45:00|9363.3|9361.8|9362.9|9361.4|9363.7|9362.2|9361.8|9360.3|178
1672951800000|2023-01-05 20:50:00|9362.8|9361.3|9362.3|9360.8|9364.7|9363.2|9360.4|9358.9|195
1672952100000|2023-01-05 20:55:00|9362|9360.5|9366.5|9365|9366.5|9365|9360.5|9359|245
1672952400000|2023-01-05 21:00:00|9366.4|9364.9|9368.3|9365.9|9368.9|9367|9365|9363.5|316
1672952700000|2023-01-05 21:05:00|9368.2|9365.8|9369|9367.5|9369.9|9368.2|9367.7|9365.8|161
1672953000000|2023-01-05 21:10:00|9369.3|9366.9|9366|9363.6|9369.6|9368|9365|9363|263
1672953300000|2023-01-05 21:15:00|9365.8|9364.3|9367|9364.6|9367|9364.6|9365|9363|124
1672953600000|2023-01-05 21:20:00|9366.9|9364.5|9367.2|9365.7|9367.8|9365.8|9366.3|9364.3|83
1672953900000|2023-01-05 21:25:00|9367.8|9365.4|9368.8|9366.4|9369.1|9367.3|9367.2|9365.2|112
1672954200000|2023-01-05 21:30:00|9368.3|9366.8|9365.8|9363.4|9369.5|9368|9365.3|9363.4|165
1672954500000|2023-01-05 21:35:00|9365.4|9363.9|9363.9|9361.5|9366.1|9364.1|9363.4|9361.4|226
1672954800000|2023-01-05 21:40:00|9363.8|9361.4|9363.1|9360.7|9364.3|9362.3|9362.6|9360.5|106
1672955100000|2023-01-05 21:45:00|9363.2|9360.8|9362.8|9360.4|9363.4|9361.3|9362.1|9359.7|90
1672955400000|2023-01-05 21:50:00|9363.2|9360.8|9363.2|9360.8|9363.3|9360.9|9361.6|9359.8|89
1672955700000|2023-01-05 21:55:00|9363.1|9360.7|9364.3|9359.3|9366.4|9362.4|9363|9359.2|362
1672956000000|2023-01-05 22:00:00|9363.8|9358.8|9360.8|9355.8|9363.8|9358.8|9359.5|9354.5|44
1672956300000|2023-01-05 22:05:00|9361|9356|9363.4|9358.4|9364.5|9359.5|9360|9355|33
1672956600000|2023-01-05 22:10:00|9363.1|9358.1|9362.4|9357.4|9365.3|9360.3|9361.9|9356.9|59
1672956900000|2023-01-05 22:15:00|9362.9|9357.9|9362.5|9357.5|9365.3|9360.3|9360.5|9355.5|96
1672957200000|2023-01-05 22:20:00|9362.4|9357.4|9363.6|9358.6|9364.1|9359.1|9362.1|9357.1|55
1672957500000|2023-01-05 22:25:00|9363.5|9358.5|9363.6|9358.6|9364|9359|9362.9|9357.9|46
1672957800000|2023-01-05 22:30:00|9363.5|9358.5|9363.4|9358.4|9364.9|9359.9|9362.6|9357.6|282
1672958100000|2023-01-05 22:35:00|9363.3|9358.3|9362.7|9357.7|9364.4|9359.4|9362.6|9357.6|19
1672958400000|2023-01-05 22:40:00|9362.8|9357.8|9362.8|9357.8|9363.4|9358.4|9362.3|9357.3|78
1672958700000|2023-01-05 22:45:00|9361.9|9356.9|9363|9358|9363.2|9358.2|9361.9|9356.9|39
1672959000000|2023-01-05 22:50:00|9363.1|9358.1|9362.6|9357.6|9364.1|9359.1|9362.2|9357.2|154
1672959300000|2023-01-05 22:55:00|9362.7|9357.7|9362.3|9357.3|9363.6|9358.6|9361.4|9356.4|70
1672959600000|2023-01-05 23:00:00|9363.1|9358.1|9364.8|9359.8|9366.7|9361.7|9362.2|9357.2|259
1672959900000|2023-01-05 23:05:00|9364.9|9359.9|9364|9359|9368.1|9363.1|9363.2|9358.2|245
1672960200000|2023-01-05 23:10:00|9363.9|9358.9|9362.9|9357.9|9365.3|9360.3|9361.5|9356.5|294
1672960500000|2023-01-05 23:15:00|9363|9358|9364|9359.5|9364.8|9360.6|9363|9358|1483
1672960800000|2023-01-05 23:20:00|9364.5|9359.7|9361|9357.9|9365.2|9360.7|9360.5|9357.5|1436
1672961100000|2023-01-05 23:25:00|9360.9|9357.8|9359.7|9357.3|9361.1|9358.1|9359.2|9356.8|589
1672961400000|2023-01-05 23:30:00|9359.6|9357.2|9362|9359.6|9363.3|9360.9|9359.6|9357.2|320
1672961700000|2023-01-05 23:35:00|9362.1|9359.7|9362.1|9359.7|9362.6|9360.2|9361.7|9359.3|164
1672962000000|2023-01-05 23:40:00|9362.6|9360.2|9363.8|9361.4|9364.3|9361.9|9362.3|9359.9|141
1672962300000|2023-01-05 23:45:00|9363.9|9361.5|9362.3|9359.9|9363.9|9361.5|9362.1|9359.7|113
1672962600000|2023-01-05 23:50:00|9362.4|9360|9362.6|9360.2|9362.8|9360.4|9362.2|9359.8|51
1672962900000|2023-01-05 23:55:00|9362.5|9360.1|9363.7|9361.3|9363.9|9361.5|9362.3|9359.9|121
1672963200000|2023-01-06 00:00:00|9363.6|9361.2|9363.6|9361.2|9364.8|9362.4|9362.8|9360.4|245
1672963500000|2023-01-06 00:05:00|9363.7|9361.3|9363.7|9361.3|9364.7|9362.3|9363.7|9361.2|146
1672963800000|2023-01-06 00:10:00|9363.5|9361.1|9364.7|9362.3|9365.8|9363.4|9363|9360.6|123
1672964100000|2023-01-06 00:15:00|9364.8|9362.4|9362.4|9360|9364.8|9362.4|9362.1|9359.7|136
1672964400000|2023-01-06 00:20:00|9362.1|9359.7|9363.3|9360.9|9363.4|9361|9361.8|9359.4|139
1672964700000|2023-01-06 00:25:00|9363.4|9361|9359.9|9357.5|9363.4|9361.2|9359.8|9357.4|272
1672965000000|2023-01-06 00:30:00|9360|9357.6|9359|9357.5|9360.6|9358.6|9358.9|9356.8|412
1672965300000|2023-01-06 00:35:00|9359.1|9357.6|9358.2|9355.8|9359.6|9357.7|9357.6|9355.3|259
1672965600000|2023-01-06 00:40:00|9358.3|9355.9|9356.2|9353.8|9359|9356.8|9355.3|9352.9|360
1672965900000|2023-01-06 00:45:00|9355.9|9353.5|9355.8|9353.4|9356.9|9354.5|9354|9351.6|265
1672966200000|2023-01-06 00:50:00|9355.9|9353.5|9359.1|9356.7|9359.3|9356.9|9355.5|9353.1|323
1672966500000|2023-01-06 00:55:00|9360.2|9358.7|9356.3|9353.9|9361.2|9358.8|9355.7|9353.3|318
1672966800000|2023-01-06 01:00:00|9356.4|9354|9354.3|9351.9|9356.8|9354.4|9352.5|9350.1|455
1672967100000|2023-01-06 01:05:00|9354.4|9352|9357.5|9355.1|9358.2|9355.8|9354.4|9352|412
1672967400000|2023-01-06 01:10:00|9357.4|9355|9358.5|9356.1|9358.7|9356.3|9356|9353.6|416
1672967700000|2023-01-06 01:15:00|9358.4|9356|9359.9|9357.5|9360.9|9358.5|9358.4|9356|390
1672968000000|2023-01-06 01:20:00|9360|9357.6|9359.3|9356.9|9361|9359.1|9358.7|9356.3|368
1672968300000|2023-01-06 01:25:00|9359.2|9356.8|9360.5|9358.1|9361.1|9359|9359|9356.6|351
1672968600000|2023-01-06 01:30:00|9360.4|9358|9362.4|9360|9363.2|9360.8|9359.7|9357.3|404
1672968900000|2023-01-06 01:35:00|9362.3|9359.9|9363.3|9360.9|9363.7|9361.3|9360.7|9358.3|291
1672969200000|2023-01-06 01:40:00|9363.5|9361.1|9362.3|9359.9|9363.6|9361.2|9362.1|9359.7|260
1672969500000|2023-01-06 01:45:00|9362.4|9360|9363.5|9361.1|9363.6|9361.2|9361.1|9358.7|249
1672969800000|2023-01-06 01:50:00|9363.4|9361|9362.8|9360.4|9363.7|9361.3|9361.6|9359.2|298
1672970100000|2023-01-06 01:55:00|9362.7|9360.3|9362.4|9360|9362.7|9360.3|9361.2|9358.8|273
1672970400000|2023-01-06 02:00:00|9362.5|9360.1|9359|9356.6|9363.2|9360.8|9358.2|9355.8|334
1672970700000|2023-01-06 02:05:00|9358.9|9356.5|9359.3|9356.9|9360.1|9357.7|9357.8|9355.4|297
1672971000000|2023-01-06 02:10:00|9359.4|9357|9355.7|9353.3|9360.1|9357.7|9355.6|9353.2|261
1672971300000|2023-01-06 02:15:00|9355.9|9353.5|9355.6|9353.2|9357|9354.6|9355.4|9353|211
1672971600000|2023-01-06 02:20:00|9355.7|9353.3|9355.7|9353.3|9356.8|9354.4|9355.3|9352.9|219
1672971900000|2023-01-06 02:25:00|9355.8|9353.4|9357.7|9355.3|9357.8|9355.4|9354.1|9351.7|271
1672972200000|2023-01-06 02:30:00|9357.4|9355|9359.9|9357.5|9360.5|9358.4|9357.4|9355|332
1672972500000|2023-01-06 02:35:00|9359.8|9357.4|9360.3|9357.9|9361.5|9359.1|9359.4|9357|248
1672972800000|2023-01-06 02:40:00|9360.2|9357.8|9361.2|9358.8|9362.7|9360.3|9360.2|9357.8|328
1672973100000|2023-01-06 02:45:00|9360.9|9358.5|9362.3|9359.9|9362.4|9360|9360.9|9358.5|233
1672973400000|2023-01-06 02:50:00|9362.4|9360|9362.4|9360|9363.2|9360.8|9362.2|9359.8|218
1672973700000|2023-01-06 02:55:00|9362.5|9360.1|9362.5|9360.1|9362.8|9360.4|9361.8|9359.4|189
1672974000000|2023-01-06 03:00:00|9362.3|9359.9|9357.6|9355.2|9362.9|9360.8|9356.4|9354|472
1672974300000|2023-01-06 03:05:00|9357.5|9355.1|9359.5|9357.1|9361|9359|9356.4|9354|284
1672974600000|2023-01-06 03:10:00|9359.6|9357.2|9358.6|9356.2|9360.5|9358.1|9358|9355.6|251
1672974900000|2023-01-06 03:15:00|9358.5|9356.1|9359.6|9357.2|9359.6|9357.2|9357.7|9355.3|270
1672975200000|2023-01-06 03:20:00|9359.5|9357.1|9360.9|9358.5|9362.6|9360.2|9359.3|9357.1|196
1672975500000|2023-01-06 03:25:00|9361|9358.6|9360.6|9358.2|9361.3|9358.9|9360|9357.6|154
1672975800000|2023-01-06 03:30:00|9360.5|9358.1|9362.6|9360.2|9363.1|9360.7|9359.2|9356.8|246
1672976100000|2023-01-06 03:35:00|9362.7|9360.3|9362.4|9360|9362.9|9360.5|9361.5|9359.1|212
1672976400000|2023-01-06 03:40:00|9362.3|9359.9|9361.5|9359.1|9362.7|9360.3|9360.7|9358.5|179
1672976700000|2023-01-06 03:45:00|9361.4|9359|9361.6|9359.2|9362.1|9359.7|9359.9|9357.5|172
1672977000000|2023-01-06 03:50:00|9361.5|9359.1|9360.9|9358.5|9361.5|9359.1|9359.8|9357.4|153
1672977300000|2023-01-06 03:55:00|9361|9358.6|9361.7|9359.3|9361.8|9359.9|9359.3|9356.8|230
1672977600000|2023-01-06 04:00:00|9361.8|9359.4|9364.6|9362.2|9365|9362.6|9361.3|9358.9|283
1672977900000|2023-01-06 04:05:00|9364.4|9362|9364.6|9363.1|9365.3|9363.2|9363.9|9361.5|161
1672978200000|2023-01-06 04:10:00|9364.5|9363|9363.3|9360.9|9365.2|9363.2|9362.9|9360.5|277
1672978500000|2023-01-06 04:15:00|9363.1|9360.7|9361.8|9359.4|9363.1|9360.7|9361.1|9358.8|215
1672978800000|2023-01-06 04:20:00|9361.7|9359.3|9360.5|9358.1|9361.7|9359.6|9360.1|9357.7|221
1672979100000|2023-01-06 04:25:00|9360.4|9358|9360.6|9358.2|9361|9358.9|9359.2|9357.2|171
1672979400000|2023-01-06 04:30:00|9360.7|9358.3|9361.1|9358.7|9362.2|9360.2|9360|9357.9|159
1672979700000|2023-01-06 04:35:00|9361|9358.6|9362.5|9360.1|9362.5|9360.5|9359.7|9357.9|151
1672980000000|2023-01-06 04:40:00|9362.4|9360|9361.1|9358.7|9362.4|9360.5|9360.4|9358.4|161
1672980300000|2023-01-06 04:45:00|9361|9358.6|9362.4|9360|9363|9361.1|9360.8|9358.4|158
1672980600000|2023-01-06 04:50:00|9362.3|9359.9|9363.9|9361.5|9364.2|9361.8|9361.8|9359.8|163
1672980900000|2023-01-06 04:55:00|9363.5|9362|9365.6|9363.2|9365.7|9363.3|9362.9|9360.9|116
1672981200000|2023-01-06 05:00:00|9365|9362.6|9366.5|9365|9367.2|9365.3|9364.3|9361.9|213
1672981500000|2023-01-06 05:05:00|9366.8|9365.3|9367|9364.6|9367.4|9365.4|9364.4|9362.5|215
1672981800000|2023-01-06 05:10:00|9367.1|9364.7|9368.3|9365.9|9369|9366.9|9366.5|9364.1|295
1672982100000|2023-01-06 05:15:00|9368.2|9365.8|9370.9|9368.5|9371.1|9368.9|9366.5|9364.2|367
1672982400000|2023-01-06 05:20:00|9370.6|9368.2|9370.3|9367.9|9371.3|9369.1|9369.9|9367.8|277
1672982700000|2023-01-06 05:25:00|9370.2|9367.8|9375.6|9373.2|9375.8|9373.9|9370.2|9367.8|160
1672983000000|2023-01-06 05:30:00|9375.5|9373.1|9374.5|9372.1|9376.3|9374.3|9373.9|9372|223
1672983300000|2023-01-06 05:35:00|9374.4|9372|9374.4|9372|9374.5|9372.4|9372.9|9370.5|136
1672983600000|2023-01-06 05:40:00|9374.3|9371.9|9373|9370.6|9374.7|9372.9|9372.8|9370.6|128
1672983900000|2023-01-06 05:45:00|9372.9|9370.5|9378.1|9375.7|9379.6|9377.2|9372.8|9370.4|932
1672984200000|2023-01-06 05:50:00|9378.2|9375.8|9376.1|9373.7|9378.9|9376.5|9376.1|9373.7|720
1672984500000|2023-01-06 05:55:00|9376.4|9374|9376.9|9374.5|9378.2|9375.8|9376|9373.6|306
1672984800000|2023-01-06 06:00:00|9376.8|9374.4|9374.5|9372.1|9377|9374.6|9373.7|9371.3|289
1672985100000|2023-01-06 06:05:00|9374.4|9372|9371.9|9369.5|9374.4|9372|9371.8|9369.4|309
1672985400000|2023-01-06 06:10:00|9372.1|9369.7|9371.8|9369.4|9373.3|9370.9|9370.2|9367.8|298
1672985700000|2023-01-06 06:15:00|9371.7|9369.3|9371.8|9369.4|9372.9|9370.5|9371.4|9369|239
1672986000000|2023-01-06 06:20:00|9371.9|9369.5|9371.8|9369.4|9372.6|9370.7|9370.2|9367.8|257
1672986300000|2023-01-06 06:25:00|9372|9369.6|9373.2|9370.8|9373.6|9371.3|9370.2|9367.8|279
1672986600000|2023-01-06 06:30:00|9373.1|9370.7|9369.2|9366.8|9373.2|9370.8|9368.3|9366.2|317
1672986900000|2023-01-06 06:35:00|9369.1|9366.7|9368.4|9366|9370.2|9367.8|9367.4|9365.2|285
1672987200000|2023-01-06 06:40:00|9368.7|9366.3|9368.7|9366.3|9369.5|9367.2|9367.9|9365.5|301
1672987500000|2023-01-06 06:45:00|9368.4|9366|9368.9|9366.5|9370.1|9367.9|9368.4|9366|200
1672987800000|2023-01-06 06:50:00|9369|9366.6|9372.5|9370.1|9372.6|9370.2|9368.1|9366.1|185
1672988100000|2023-01-06 06:55:00|9372.6|9370.2|9372.4|9370|9373.9|9371.9|9371.5|9369.6|218
1672988400000|2023-01-06 07:00:00|9371.4|9369|9366.7|9365.2|9373.7|9371.3|9366.3|9364|544
1672988700000|2023-01-06 07:05:00|9366.6|9365.1|9373.2|9371.7|9374.1|9372|9366.6|9365.1|437
1672989000000|2023-01-06 07:10:00|9372.9|9371.4|9375.5|9374|9377|9374.7|9371.3|9369.4|442
1672989300000|2023-01-06 07:15:00|9375.6|9374.1|9377.4|9375|9378|9375.6|9374.4|9372.4|344
1672989600000|2023-01-06 07:20:00|9377.5|9375.1|9374.1|9371.7|9377.9|9375.5|9373.6|9371.2|438
1672989900000|2023-01-06 07:25:00|9374|9371.6|9377.1|9374.7|9378.9|9376.5|9371.4|9369|440
1672990200000|2023-01-06 07:30:00|9377.2|9374.8|9370.1|9367.7|9377.7|9375.3|9369.3|9367.3|410
1672990500000|2023-01-06 07:35:00|9370.2|9367.8|9379.8|9378.3|9380.7|9378.8|9369.1|9367.4|390
1672990800000|2023-01-06 07:40:00|9379.9|9378.4|9376|9373.6|9385.1|9383.2|9375.2|9372.8|589
1672991100000|2023-01-06 07:45:00|9376.3|9373.9|9373.2|9370.8|9377.4|9375|9369.3|9367.8|480
1672991400000|2023-01-06 07:50:00|9373|9370.6|9375.7|9373.3|9377.3|9375.4|9372.5|9370.3|471
1672991700000|2023-01-06 07:55:00|9375.5|9374|9382.3|9379.9|9382.3|9380.2|9375.5|9374|412
1672992000000|2023-01-06 08:00:00|9382.2|9379.8|9379.2|9377.7|9386.3|9384.5|9373.4|9371.9|846
1672992300000|2023-01-06 08:05:00|9379.3|9377.8|9379.4|9377.9|9380.5|9378.6|9375.8|9373.8|833
1672992600000|2023-01-06 08:10:00|9379.3|9377.8|9381.1|9378.7|9383.1|9381|9379.2|9377|591
1672992900000|2023-01-06 08:15:00|9381.2|9378.8|9377|9374.6|9382.3|9380.5|9373.7|9371.6|548
1672993200000|2023-01-06 08:20:00|9377.1|9374.7|9379.2|9376.8|9382.6|9380.7|9376.3|9374|556
1672993500000|2023-01-06 08:25:00|9379.1|9376.7|9386.8|9384.4|9386.8|9384.4|9376.2|9374.2|492
1672993800000|2023-01-06 08:30:00|9386.7|9384.3|9389.7|9387.3|9393|9390.6|9386.2|9383.8|360
1672994100000|2023-01-06 08:35:00|9389.5|9387.1|9386.4|9384|9390.6|9388.6|9385.3|9383.5|408
1672994400000|2023-01-06 08:40:00|9386.3|9383.9|9388.3|9386.8|9389.7|9388.1|9385.5|9383.4|322
1672994700000|2023-01-06 08:45:00|9388.4|9386.9|9389.3|9386.9|9389.9|9388|9384.9|9382.7|317
1672995000000|2023-01-06 08:50:00|9389.4|9387|9387.5|9386|9389.7|9387.9|9386.5|9384.6|374
1672995300000|2023-01-06 08:55:00|9387.6|9386.1|9391.7|9389.3|9392|9390|9387.3|9385.1|310
1672995600000|2023-01-06 09:00:00|9391.8|9389.4|9392.5|9391|9393.8|9392|9388.3|9386.4|518
1672995900000|2023-01-06 09:05:00|9392.4|9390.9|9390.5|9388.1|9393.1|9391.6|9389.1|9387.6|279
1672996200000|2023-01-06 09:10:00|9390.4|9388|9391.4|9389.9|9393.4|9391.9|9389.7|9387.8|366
1672996500000|2023-01-06 09:15:00|9391.5|9390|9392.8|9391.3|9393.3|9391.8|9390.5|9388.9|324
1672996800000|2023-01-06 09:20:00|9392.5|9391|9394.5|9393|9404.1|9401.7|9392.5|9390.6|560
1672997100000|2023-01-06 09:25:00|9394.6|9393.1|9393.2|9390.8|9395.8|9393.7|9388.8|9387.3|322
1672997400000|2023-01-06 09:30:00|9393.3|9390.9|9392.2|9389.8|9395.4|9393.7|9389.7|9388|390
1672997700000|2023-01-06 09:35:00|9392.3|9389.9|9392.8|9391.3|9394|9392.3|9389.4|9387.9|398
1672998000000|2023-01-06 09:40:00|9392.7|9391.2|9396.6|9395.1|9396.9|9395.2|9392.6|9390.8|349
1672998300000|2023-01-06 09:45:00|9396.7|9395.2|9399.4|9397.9|9400.6|9399|9396.4|9394.5|428
1672998600000|2023-01-06 09:50:00|9399.5|9398|9405.5|9404|9406.1|9404.6|9398.5|9397|444
1672998900000|2023-01-06 09:55:00|9405.7|9404.2|9401.6|9399.2|9406.1|9404.4|9399.2|9394.2|353
1672999200000|2023-01-06 10:00:00|9401.9|9399|9398.1|9396.6|9403|9401|9397.2|9394.6|575
1672999500000|2023-01-06 10:05:00|9398|9396.5|9397.4|9395.9|9399.8|9397.9|9395.4|9393.3|424
1672999800000|2023-01-06 10:10:00|9397.3|9395.8|9396.7|9394.3|9397.8|9396.3|9393.8|9392.2|306
1673000100000|2023-01-06 10:15:00|9396.6|9394.2|9395.9|9393.5|9397.2|9395.3|9391.9|9389.9|307
1673000400000|2023-01-06 10:20:00|9395.8|9393.4|9396.7|9394.3|9398.6|9396.8|9394.2|9392.3|370
1673000700000|2023-01-06 10:25:00|9396.9|9394.5|9399|9397.5|9400.1|9398.6|9396.1|9394.2|339
1673001000000|2023-01-06 10:30:00|9398.9|9397.4|9396.5|9395|9399.8|9398.3|9396.3|9394.4|332
1673001300000|2023-01-06 10:35:00|9396.6|9395.1|9394.1|9392.6|9398.9|9397|9394|9392.1|236
1673001600000|2023-01-06 10:40:00|9394.2|9392.7|9394.4|9392.9|9396.7|9394.8|9391.4|9389.5|331
1673001900000|2023-01-06 10:45:00|9394.3|9392.8|9395.2|9393.7|9397.9|9396.2|9393.1|9391.6|334
1673002200000|2023-01-06 10:50:00|9395.3|9393.8|9394.7|9393.2|9396.2|9394.4|9393.3|9391.1|307
1673002500000|2023-01-06 10:55:00|9394.8|9393.3|9402.4|9400|9402.9|9400.9|9394.7|9393.1|316
1673002800000|2023-01-06 11:00:00|9402.5|9400.1|9402.8|9401.3|9404.4|9402.7|9401.2|9399|444
1673003100000|2023-01-06 11:05:00|9402.6|9401.1|9404.2|9402.7|9405.3|9403.8|9399.8|9397.9|303
1673003400000|2023-01-06 11:10:00|9404.3|9402.8|9401.7|9400.2|9404.3|9402.8|9400.2|9398.6|360
1673003700000|2023-01-06 11:15:00|9401.5|9400|9390.4|9388.9|9402.9|9400.9|9386.9|9385.1|430
1673004000000|2023-01-06 11:20:00|9390.5|9389|9388|9386.5|9394|9392.1|9387.5|9386|273
1673004300000|2023-01-06 11:25:00|9387.9|9386.4|9388.3|9386.8|9390.3|9388.4|9386.9|9385.4|278
1673004600000|2023-01-06 11:30:00|9388.2|9386.7|9394.8|9393.3|9395.3|9393.5|9388|9386.4|362
1673004900000|2023-01-06 11:35:00|9394.7|9393.2|9394.8|9393.3|9396.3|9394.6|9394.4|9392.6|306
1673005200000|2023-01-06 11:40:00|9394.6|9393.1|9394.4|9392.9|9395.8|9394|9393.8|9392|248
1673005500000|2023-01-06 11:45:00|9394.6|9393.1|9399.5|9398|9400.5|9399|9394.2|9392.6|372
1673005800000|2023-01-06 11:50:00|9399.4|9397.9|9398.9|9396.5|9402.1|9400.2|9397|9395.5|326
1673006100000|2023-01-06 11:55:00|9399|9396.6|9398.8|9397.3|9400.8|9399.3|9395.7|9394.2|314
1673006400000|2023-01-06 12:00:00|9398.7|9397.2|9402.6|9401.1|9402.9|9401.1|9398.4|9396.9|410
1673006700000|2023-01-06 12:05:00|9402.7|9401.2|9404.4|9402.9|9406.2|9404.4|9402|9400.5|440
1673007000000|2023-01-06 12:10:00|9404.3|9402.8|9404.4|9402.9|9408.7|9406.9|9403.8|9402.1|376
1673007300000|2023-01-06 12:15:00|9404.3|9402.8|9401.5|9400|9404.7|9402.8|9399.5|9398|310
1673007600000|2023-01-06 12:20:00|9401.4|9399.9|9404.8|9403.3|9406.2|9404.7|9399.9|9398.3|265
1673007900000|2023-01-06 12:25:00|9405.3|9403.8|9403.7|9402.2|9405.8|9404.3|9402|9400.5|341
1673008200000|2023-01-06 12:30:00|9404.2|9401.8|9406.8|9404.4|9408.2|9406.7|9401.2|9399.4|306
1673008500000|2023-01-06 12:35:00|9406.7|9404.3|9403.4|9401|9407.4|9405.5|9402.5|9400.6|373
1673008800000|2023-01-06 12:40:00|9403.3|9400.9|9395.5|9394|9406.2|9404.2|9394.5|9392.4|379
1673009100000|2023-01-06 12:45:00|9395.6|9394.1|9399.9|9398.4|9403.2|9401.3|9395.6|9394.1|469
1673009400000|2023-01-06 12:50:00|9400.2|9397.8|9397.9|9395.5|9400.4|9398.8|9396.8|9394.8|306
1673009700000|2023-01-06 12:55:00|9398|9395.6|9396.2|9394.7|9402.7|9401.2|9394.9|9393.2|338
1673010000000|2023-01-06 13:00:00|9396.1|9394.6|9397.6|9395.2|9402.4|9400|9396|9394.5|554
1673010300000|2023-01-06 13:05:00|9398|9395.6|9399.5|9397.1|9400.9|9399.1|9395.9|9394.4|531
1673010600000|2023-01-06 13:10:00|9399.4|9397|9395.1|9392.7|9399.4|9397|9394.1|9392.2|515
1673010900000|2023-01-06 13:15:00|9395|9392.6|9396.9|9395.4|9398.8|9396.5|9394.1|9391.9|460
1673011200000|2023-01-06 13:20:00|9396.8|9395.3|9395.2|9393.7|9398.2|9396.3|9391.6|9389.3|511
1673011500000|2023-01-06 13:25:00|9395.9|9393.5|9399|9394|9407.2|9402.2|9389.3|9384.3|785
1673011800000|2023-01-06 13:30:00|9396.2|9391.2|9384.8|9382.4|9413.2|9408.2|9362.5|9357.5|1758
1673012100000|2023-01-06 13:35:00|9384.7|9382.3|9389.5|9387.1|9393|9390.6|9375.4|9373|1420
1673012400000|2023-01-06 13:40:00|9389.4|9387|9363.8|9361.4|9390.3|9387.9|9361.6|9359.2|1694
1673012700000|2023-01-06 13:45:00|9363.3|9360.9|9362.4|9360|9365|9363|9354.1|9351.7|1382
1673013000000|2023-01-06 13:50:00|9362.3|9359.9|9357.1|9354.7|9362.5|9360.1|9346|9343.6|1282
1673013300000|2023-01-06 13:55:00|9357.4|9355|9352.1|9350.6|9360.3|9358.4|9349.6|9347.2|1095
1673013600000|2023-01-06 14:00:00|9351.9|9350.4|9358.8|9357.3|9360.9|9359.2|9350.4|9348.9|981
1673013900000|2023-01-06 14:05:00|9358.6|9357.1|9367.4|9365|9367.4|9365.4|9353.5|9351.6|949
1673014200000|2023-01-06 14:10:00|9367.1|9365.6|9371.4|9369.9|9372.9|9371|9365.7|9364.2|1112
1673014500000|2023-01-06 14:15:00|9371.3|9369.8|9376.1|9374.6|9377.6|9376.1|9370.1|9368.6|885
1673014800000|2023-01-06 14:20:00|9376.2|9374.7|9373.2|9371.7|9381.7|9380.2|9373.1|9371.6|893
1673015100000|2023-01-06 14:25:00|9372.8|9371.3|9372.9|9371.4|9376|9374.1|9367.1|9365.5|829
1673015400000|2023-01-06 14:30:00|9373.3|9371.8|9363.2|9361.7|9376|9374.1|9362.8|9361.1|932
1673015700000|2023-01-06 14:35:00|9363.3|9361.8|9382.2|9380.7|9383.8|9382.3|9362.3|9360.8|856
1673016000000|2023-01-06 14:40:00|9382.3|9380.8|9397.1|9395.6|9399.1|9397.6|9382|9380.5|1075
1673016300000|2023-01-06 14:45:00|9397.2|9395.7|9389.8|9387.4|9401|9399.1|9389.3|9387.4|885
1673016600000|2023-01-06 14:50:00|9389.6|9388.1|9385.6|9384.1|9391.5|9390|9378|9376.5|834
1673016900000|2023-01-06 14:55:00|9385.5|9384|9396.2|9391.2|9396.2|9391.9|9380.6|9378.7|723
1673017200000|2023-01-06 15:00:00|9390|9385|9356.2|9353.8|9390|9385|9355.2|9352.8|1524
1673017500000|2023-01-06 15:05:00|9356|9353.6|9347|9344.6|9356.9|9354.5|9341.6|9339.2|1551
1673017800000|2023-01-06 15:10:00|9346.8|9344.4|9342|9339.6|9347.5|9345.1|9331.7|9329.3|1146
1673018100000|2023-01-06 15:15:00|9341.9|9339.5|9317.8|9315.4|9341.9|9339.5|9316.9|9314.5|1149
1673018400000|2023-01-06 15:20:00|9317.6|9315.2|9313.6|9311.2|9320.8|9318.4|9311.5|9309.6|1107
1673018700000|2023-01-06 15:25:00|9313.7|9311.3|9329.3|9327.8|9330|9328.1|9311.5|9309.9|965
1673019000000|2023-01-06 15:30:00|9329.4|9327.9|9322|9320.5|9330.2|9328.4|9318.4|9316.4|998
1673019300000|2023-01-06 15:35:00|9322.2|9320.7|9309.3|9307.8|9322.6|9320.7|9308.9|9307.4|897
1673019600000|2023-01-06 15:40:00|9309.2|9307.7|9313.5|9311.1|9313.8|9311.7|9302.1|9300.6|1099
1673019900000|2023-01-06 15:45:00|9313|9311.5|9303.7|9302.2|9314.7|9312.7|9303|9301.5|832
1673020200000|2023-01-06 15:50:00|9303.8|9302.3|9308.7|9307.2|9309.6|9307.8|9302.4|9300.7|803
1673020500000|2023-01-06 15:55:00|9308.8|9307.3|9312.1|9310.6|9312.8|9311.3|9305.3|9303.3|787
1673020800000|2023-01-06 16:00:00|9312|9310.5|9314.4|9312.9|9316.4|9314.5|9310.7|9308.9|969
1673021100000|2023-01-06 16:05:00|9314.3|9312.8|9305.5|9304|9317.9|9316|9304.4|9302.9|801
1673021400000|2023-01-06 16:10:00|9305.6|9304.1|9305.7|9304.2|9307.2|9305.4|9300.1|9298.6|910
1673021700000|2023-01-06 16:15:00|9306.2|9303.8|9312|9309.6|9316.1|9314.1|9305.3|9303.3|729
1673022000000|2023-01-06 16:20:00|9311.9|9309.5|9301.6|9299.2|9312|9310.2|9301.3|9299.2|796
1673022300000|2023-01-06 16:25:00|9301.2|9298.8|9308.8|9307.3|9309.8|9308|9300.6|9298.7|802
1673022600000|2023-01-06 16:30:00|9308.7|9307.2|9303.9|9302.4|9309.7|9307.9|9302.2|9300.2|677
1673022900000|2023-01-06 16:35:00|9304.5|9303|9299.1|9296.7|9304.7|9303|9299.1|9296.7|718
1673023200000|2023-01-06 16:40:00|9299|9296.6|9299.1|9297.6|9301.3|9299.8|9297.2|9295|662
1673023500000|2023-01-06 16:45:00|9299|9297.5|9300.6|9298.2|9300.7|9298.9|9294.9|9293.1|619
1673023800000|2023-01-06 16:50:00|9300.2|9298.7|9294.9|9292.5|9301.6|9299.5|9293.1|9291.1|675
1673024100000|2023-01-06 16:55:00|9294.8|9292.4|9294.5|9293|9295.3|9293.7|9291.1|9289.1|495
1673024400000|2023-01-06 17:00:00|9294.4|9292.9|9289.9|9288.4|9294.6|9293.1|9289.5|9287.7|465
1673024700000|2023-01-06 17:05:00|9290|9288.5|9293.2|9291.7|9293.4|9291.8|9289.4|9287.6|369
1673025000000|2023-01-06 17:10:00|9293.3|9291.8|9291.5|9290|9293.3|9291.8|9289.4|9287.4|385
1673025300000|2023-01-06 17:15:00|9291.6|9290.1|9293.8|9291.4|9294.7|9293|9291.6|9289.7|344
1673025600000|2023-01-06 17:20:00|9293.9|9291.5|9296.1|9294.6|9297.9|9295.9|9291.8|9289.9|379
1673025900000|2023-01-06 17:25:00|9296|9294.5|9293|9291.5|9296.1|9294.6|9293|9291|375
1673026200000|2023-01-06 17:30:00|9292.9|9291.4|9289.2|9287.7|9293.5|9291.7|9288.3|9286.8|375
1673026500000|2023-01-06 17:35:00|9289.4|9287.9|9289.4|9287|9290.1|9288.3|9287.1|9284.8|338
1673026800000|2023-01-06 17:40:00|9289|9287.5|9287.1|9284.7|9290.8|9289|9286.4|9284.4|361
1673027100000|2023-01-06 17:45:00|9287|9284.6|9287.7|9285.3|9288.3|9286.2|9283.2|9281.1|418
1673027400000|2023-01-06 17:50:00|9287.9|9285.5|9287.4|9285|9291.6|9289.7|9286.9|9285|457
1673027700000|2023-01-06 17:55:00|9287|9285.5|9284|9281.6|9287.8|9286.2|9282.2|9279.8|598
1673028000000|2023-01-06 18:00:00|9283.8|9281.4|9286.3|9284.8|9287.3|9285.5|9280.3|9278.8|465
1673028300000|2023-01-06 18:05:00|9286.2|9284.7|9287|9285.5|9287.4|9285.6|9283.3|9281.4|394
1673028600000|2023-01-06 18:10:00|9287.1|9285.6|9285.6|9284.1|9287.8|9286|9284.8|9282.8|284
1673028900000|2023-01-06 18:15:00|9285.5|9284|9286|9284.5|9286.1|9284.6|9283.4|9281.9|294
1673029200000|2023-01-06 18:20:00|9285.9|9284.4|9285.8|9284.3|9287.9|9286|9285.4|9283.7|391
1673029500000|2023-01-06 18:25:00|9286.1|9283.7|9285.8|9284.3|9286.9|9285.1|9283.1|9281.2|409
1673029800000|2023-01-06 18:30:00|9285.7|9284.2|9281.5|9280|9286.7|9284.9|9279.8|9277.9|366
1673030100000|2023-01-06 18:35:00|9281.4|9279.9|9281|9279.5|9284.4|9282.4|9280.6|9278.9|376
1673030400000|2023-01-06 18:40:00|9280.9|9279.4|9280.9|9279.4|9282|9279.9|9278.2|9276.3|383
1673030700000|2023-01-06 18:45:00|9281.2|9279.7|9283.7|9282.2|9284.1|9282.6|9280.6|9279.1|315
1673031000000|2023-01-06 18:50:00|9283.4|9281.9|9283.3|9281.8|9284.8|9282.9|9282.6|9280.7|253
1673031300000|2023-01-06 18:55:00|9283.8|9281.4|9282.7|9280.3|9283.9|9282|9279.2|9277.3|427
1673031600000|2023-01-06 19:00:00|9282.5|9281|9278.3|9276.8|9283.3|9281.6|9277.5|9275.8|443
1673031900000|2023-01-06 19:05:00|9278.4|9276.9|9275.4|9273|9278.6|9276.9|9275|9273|284
1673032200000|2023-01-06 19:10:00|9275|9273.5|9276.9|9274.5|9276.9|9275|9272.4|9270.5|406
1673032500000|2023-01-06 19:15:00|9276.6|9275.1|9277.7|9275.3|9279.4|9277.4|9275.8|9273.9|285
1673032800000|2023-01-06 19:20:00|9277.6|9275.2|9276.8|9275.3|9277.7|9275.7|9274.2|9272.1|350
1673033100000|2023-01-06 19:25:00|9276.7|9275.2|9278.7|9276.3|9279.3|9277.2|9276.2|9274.3|235
1673033400000|2023-01-06 19:30:00|9278.8|9276.4|9273.6|9271.2|9279|9276.6|9273.6|9271.2|319
1673033700000|2023-01-06 19:35:00|9273.7|9271.3|9276.7|9274.3|9276.7|9274.7|9273.7|9271.3|287
1673034000000|2023-01-06 19:40:00|9276.8|9274.4|9277.6|9275.2|9278.2|9276.6|9275.4|9273.6|287
1673034300000|2023-01-06 19:45:00|9277.1|9275.6|9277.2|9275.7|9281.4|9279.4|9277|9275.1|240
1673034600000|2023-01-06 19:50:00|9277.1|9275.6|9277.1|9275.6|9279.6|9277.7|9276.6|9274.6|203
1673034900000|2023-01-06 19:55:00|9277.6|9275.2|9276.1|9274.6|9279.3|9277.3|9274.2|9272.4|431
1673035200000|2023-01-06 20:00:00|9276|9274.5|9277.2|9275.7|9278.5|9276.8|9275.9|9274|330
1673035500000|2023-01-06 20:05:00|9277|9275.5|9277.4|9275.9|9278.4|9276.4|9275.6|9273.9|278
1673035800000|2023-01-06 20:10:00|9277.5|9276|9278|9275.6|9278.9|9277|9276.5|9274.5|276
1673036100000|2023-01-06 20:15:00|9278.1|9275.7|9275.6|9273.2|9278.2|9276.3|9273.3|9271.7|318
1673036400000|2023-01-06 20:20:00|9275.5|9273.1|9274.9|9272.5|9277.3|9275.4|9274.2|9272.2|361
1673036700000|2023-01-06 20:25:00|9274.5|9273|9273.3|9270.9|9276.8|9275|9272.3|9270.4|341
1673037000000|2023-01-06 20:30:00|9272.8|9271.3|9273.3|9270.9|9274.1|9272.1|9271.3|9269.2|368
1673037300000|2023-01-06 20:35:00|9273.2|9270.8|9274.9|9272.5|9275|9273.1|9272.3|9269.9|336
1673037600000|2023-01-06 20:40:00|9275.1|9272.7|9276.4|9274|9276.5|9274.6|9274.6|9272.5|281
1673037900000|2023-01-06 20:45:00|9276.8|9274.4|9277.2|9275.7|9277.7|9275.7|9275|9272.9|293
1673038200000|2023-01-06 20:50:00|9277.8|9275.4|9276.4|9274|9278|9276|9274.5|9272.5|321
1673038500000|2023-01-06 20:55:00|9276|9274.5|9277.6|9276.1|9278.2|9276.4|9275.5|9273.4|315
1673038800000|2023-01-06 21:00:00|9277.5|9276|9277.2|9274.8|9279.1|9277|9277|9274.6|354
1673039100000|2023-01-06 21:05:00|9277.3|9274.9|9275.9|9273.5|9279.3|9277.3|9274.8|9273|252
1673039400000|2023-01-06 21:10:00|9276.3|9273.9|9280.2|9277.8|9280.2|9278.2|9276.3|9273.9|213
1673039700000|2023-01-06 21:15:00|9279.5|9277.1|9280.7|9278.3|9281.4|9279.2|9279.1|9276.7|206
1673040000000|2023-01-06 21:20:00|9280.5|9278.1|9283.6|9281.2|9283.8|9281.4|9280|9277.9|251
1673040300000|2023-01-06 21:25:00|9283.7|9281.3|9283.9|9282.4|9284.7|9282.4|9280.8|9278.8|396
1673040600000|2023-01-06 21:30:00|9283.8|9282.3|9283.7|9281.3|9284.7|9282.5|9282.9|9280.5|193
1673040900000|2023-01-06 21:35:00|9283.8|9281.4|9283.8|9281.4|9284.6|9282.2|9282.9|9280.5|149
1673041200000|2023-01-06 21:40:00|9283.7|9281.3|9284.5|9282.1|9284.7|9282.3|9279.3|9276.9|242
1673041500000|2023-01-06 21:45:00|9284.6|9282.2|9281.1|9278.7|9284.7|9282.3|9280.8|9278.4|185
1673041800000|2023-01-06 21:50:00|9281|9278.6|9282.2|9279.8|9282.3|9279.9|9280.9|9278.5|119
1673042100000|2023-01-06 21:55:00|9282.1|9279.7|9281.4|9276.4|9284.1|9280.3|9277.3|9272.5|400
1673211600000|2023-01-08 21:00:00|9265.7|9259.7|9265.7|9259.7|9265.7|9259.7|9265.7|9259.7|1
1673212500000|2023-01-08 21:15:00|9288.5|9277.5|9288.5|9277.5|9288.5|9277.5|9288.5|9277.5|1
1673213100000|2023-01-08 21:25:00|9287.5|9276.5|9287.5|9276.5|9287.5|9276.5|9287.5|9276.5|1
1673213400000|2023-01-08 21:30:00|9286.8|9275.8|9286.8|9275.8|9286.8|9275.8|9286.8|9275.8|1
1673213700000|2023-01-08 21:35:00|9286.4|9275.4|9286|9275|9286.4|9275.4|9286|9275|2
1673214000000|2023-01-08 21:40:00|9287.7|9276.7|9286|9275|9287.7|9276.7|9286|9275|2
1673214300000|2023-01-08 21:45:00|9285|9274|9285|9274|9285|9274|9285|9274|1
1673214600000|2023-01-08 21:50:00|9286.7|9275.7|9287.1|9276.1|9287.1|9276.1|9286.7|9275.7|2
1673215200000|2023-01-08 22:00:00|9286.7|9275.7|9284.6|9273.6|9286.7|9275.7|9283.9|9272.9|5
1673215500000|2023-01-08 22:05:00|9284.5|9273.5|9289.3|9278.3|9292.2|9281.2|9284.5|9273.5|17
1673215800000|2023-01-08 22:10:00|9287.5|9276.5|9281.9|9276.9|9290.5|9279.5|9281.9|9273.6|18
1673216100000|2023-01-08 22:15:00|9282.2|9277.2|9282.2|9277.2|9282.2|9277.2|9282.2|9277.2|1
1673216400000|2023-01-08 22:20:00|9283.4|9278.4|9282.2|9277.2|9284|9279|9282.1|9277.1|8
1673216700000|2023-01-08 22:25:00|9282.3|9277.3|9281.1|9276.1|9282.3|9277.3|9281.1|9276.1|12
1673217000000|2023-01-08 22:30:00|9283.5|9278.5|9282.3|9277.3|9283.5|9278.5|9281.1|9276.1|53
1673217300000|2023-01-08 22:35:00|9281.1|9276.1|9283.4|9278.6|9283.4|9278.6|9281|9276|21
1673217600000|2023-01-08 22:40:00|9282.7|9277.9|9283.8|9279|9283.9|9279.1|9281.1|9276.1|26
1673217900000|2023-01-08 22:45:00|9281|9276|9281.2|9276.2|9283.1|9278.3|9280.9|9275.9|12
1673218200000|2023-01-08 22:50:00|9282.9|9277.9|9282|9277|9283.7|9278.7|9280.4|9275.4|14
1673218500000|2023-01-08 22:55:00|9283.7|9278.7|9284.2|9279.2|9285|9280|9280.4|9275.4|82
1673218800000|2023-01-08 23:00:00|9284.3|9279.3|9278.8|9273.8|9284.3|9279.3|9276.3|9271.3|516
1673219100000|2023-01-08 23:05:00|9278.9|9273.9|9277.9|9272.9|9280.2|9275.2|9276.7|9272.2|221
1673219400000|2023-01-08 23:10:00|9278|9273|9275.9|9272.9|9280.3|9275.3|9275|9270.8|347
1673219700000|2023-01-08 23:15:00|9276.6|9272.5|9272.2|9269.5|9276.9|9272.5|9271.8|9269.2|915
1673220000000|2023-01-08 23:20:00|9272.5|9270|9272.4|9270|9272.9|9270.5|9270.5|9268.1|627
1673220300000|2023-01-08 23:25:00|9272.5|9270.1|9271.3|9268.9|9274.4|9272|9270.7|9268.3|534
1673220600000|2023-01-08 23:30:00|9271.4|9269|9275.2|9272.8|9275.6|9273.2|9270|9267.6|568
1673220900000|2023-01-08 23:35:00|9275.3|9272.9|9270.2|9267.8|9275.9|9273.5|9268.6|9266.2|402
1673221200000|2023-01-08 23:40:00|9270.1|9267.7|9270.8|9268.4|9273.1|9270.7|9269.4|9267|378
1673221500000|2023-01-08 23:45:00|9270.9|9268.5|9270.7|9268.3|9271.2|9268.8|9266.4|9264.3|319
1673221800000|2023-01-08 23:50:00|9270.8|9268.4|9268.5|9266.1|9271.1|9268.8|9266.1|9263.7|225
1673222100000|2023-01-08 23:55:00|9268.6|9266.2|9266.2|9263.8|9270.5|9268.1|9265.9|9263.5|260
1673222400000|2023-01-09 00:00:00|9266.3|9263.9|9265.5|9264|9267.8|9265.4|9263.5|9262|395
1673222700000|2023-01-09 00:05:00|9265.4|9263.9|9267|9265.5|9270.5|9268.7|9265.3|9263.6|380
1673223000000|2023-01-09 00:10:00|9267.2|9265.7|9266.3|9263.9|9271.6|9269.8|9265.3|9263.3|392
1673223300000|2023-01-09 00:15:00|9266.2|9263.8|9269.6|9268.1|9270.3|9268.4|9266.2|9263.8|223
1673223600000|2023-01-09 00:20:00|9269.7|9268.2|9270.9|9269.4|9271|9269.5|9267.8|9266.3|283
1673223900000|2023-01-09 00:25:00|9270.8|9269.3|9277.8|9276.3|9278.5|9276.5|9270.8|9269.2|290
1673224200000|2023-01-09 00:30:00|9277.7|9276.2|9278.5|9277|9279.5|9278|9276.3|9274.4|282
1673224500000|2023-01-09 00:35:00|9279|9276.6|9278.8|9277.3|9279.1|9277.6|9276.7|9275.1|251
1673224800000|2023-01-09 00:40:00|9278.9|9277.4|9280.4|9278.9|9280.9|9279.4|9278|9276.5|229
1673225100000|2023-01-09 00:45:00|9280.3|9278.8|9279.6|9278.1|9281.3|9279.4|9277.6|9276|253
1673225400000|2023-01-09 00:50:00|9279.5|9278|9277.1|9275.6|9279.5|9278|9275.2|9273.6|266
1673225700000|2023-01-09 00:55:00|9277|9275.5|9272.6|9271.1|9277|9275.5|9272.5|9270.6|341
1673226000000|2023-01-09 01:00:00|9272.5|9271|9270.5|9269|9274.3|9272.3|9270|9268.2|404
1673226300000|2023-01-09 01:05:00|9270.2|9268.7|9270.8|9269.3|9272|9270.3|9269|9267.3|329
1673226600000|2023-01-09 01:10:00|9271.3|9268.9|9275.8|9274.3|9276.3|9274.6|9270.4|9268.8|276
1673226900000|2023-01-09 01:15:00|9276.1|9274.6|9279.4|9277|9279.5|9277.8|9275.2|9273.7|413
1673227200000|2023-01-09 01:20:00|9279.7|9277.3|9278.2|9275.8|9280.2|9278.7|9277.1|9274.7|404
1673227500000|2023-01-09 01:25:00|9278.1|9275.7|9274.8|9272.4|9279.2|9277.1|9273.1|9271.3|431
1673227800000|2023-01-09 01:30:00|9274.5|9273|9275.1|9273.6|9276.8|9274.9|9271.8|9270.2|462
1673228100000|2023-01-09 01:35:00|9275.2|9273.7|9273.2|9271.7|9275.9|9274.2|9271.5|9269.3|486
1673228400000|2023-01-09 01:40:00|9273.1|9271.6|9269.3|9267.8|9274.1|9272.5|9268.7|9266.8|397
1673228700000|2023-01-09 01:45:00|9269.2|9267.7|9268.2|9265.8|9270|9268.2|9266.7|9264.9|507
1673229000000|2023-01-09 01:50:00|9268.3|9265.9|9267.2|9265.7|9269.8|9267.8|9266.4|9264.9|391
1673229300000|2023-01-09 01:55:00|9267.3|9265.8|9266.9|9265.4|9268.6|9266.6|9265.7|9264.2|411
1673229600000|2023-01-09 02:00:00|9267|9265.5|9265.6|9264.1|9267.3|9265.8|9264.9|9263.2|343
1673229900000|2023-01-09 02:05:00|9265.5|9264|9264.7|9263.2|9266.2|9264.7|9263.9|9262.4|305
1673230200000|2023-01-09 02:10:00|9264.6|9263.1|9263.8|9262.3|9265.2|9263.7|9262.4|9260.9|257
1673230500000|2023-01-09 02:15:00|9263.9|9262.4|9261.5|9260|9264.4|9262.6|9260.4|9258.9|340
1673230800000|2023-01-09 02:20:00|9261.6|9260.1|9260.8|9259.3|9262.7|9261.2|9260.4|9258.9|201
1673231100000|2023-01-09 02:25:00|9260.9|9259.4|9261.5|9260|9262.1|9260.4|9260.3|9258.8|197
1673231400000|2023-01-09 02:30:00|9261.6|9260.1|9261.3|9259.8|9264.5|9262.6|9260.3|9258.8|387
1673231700000|2023-01-09 02:35:00|9261.2|9259.7|9260.1|9258.6|9261.6|9260.1|9258.3|9256.8|352
1673232000000|2023-01-09 02:40:00|9260.2|9258.7|9258.6|9257.1|9262.1|9259.9|9257.4|9255.8|371
1673232300000|2023-01-09 02:45:00|9258.7|9257.2|9254.4|9252.9|9259.1|9257.4|9253.3|9251.8|412
1673232600000|2023-01-09 02:50:00|9254.5|9253|9255.9|9254.4|9256.4|9254.6|9253.2|9251.2|304
1673232900000|2023-01-09 02:55:00|9255.8|9254.3|9254.6|9253.1|9256.8|9254.9|9254|9252.3|224
1673233200000|2023-01-09 03:00:00|9254.5|9253|9257.4|9255.9|9258|9256.1|9254.5|9253|298
1673233500000|2023-01-09 03:05:00|9257.5|9256|9259.9|9257.5|9260.4|9258.5|9257.5|9256|268
1673233800000|2023-01-09 03:10:00|9259.8|9257.4|9258.9|9257.4|9260.5|9259|9257.7|9256.1|321
1673234100000|2023-01-09 03:15:00|9258.8|9257.3|9262.8|9260.4|9263.2|9261.5|9258.8|9257.1|297
1673234400000|2023-01-09 03:20:00|9262.7|9260.3|9261.1|9259.6|9262.8|9260.4|9259.6|9257.5|350
1673234700000|2023-01-09 03:25:00|9261.2|9259.7|9259.3|9256.9|9261.2|9259.7|9257.9|9256.2|341
1673235000000|2023-01-09 03:30:00|9259.1|9256.7|9258.9|9257.4|9259.9|9258.1|9258|9255.9|335
1673235300000|2023-01-09 03:35:00|9259|9257.5|9257.4|9255.9|9259.4|9257.8|9256.7|9254.5|325
1673235600000|2023-01-09 03:40:00|9257.5|9256|9257.6|9256.1|9258.4|9256.6|9256.9|9254.8|269
1673235900000|2023-01-09 03:45:00|9257.8|9256.3|9261.4|9259.9|9261.5|9259.9|9256.9|9255|235
1673236200000|2023-01-09 03:50:00|9261.3|9259.8|9263|9261.5|9263.5|9261.8|9260.4|9258.6|295
1673236500000|2023-01-09 03:55:00|9263.1|9261.6|9262.9|9261.4|9263.6|9262.1|9262.3|9260.8|216
1673236800000|2023-01-09 04:00:00|9263.1|9261.6|9261.9|9260.4|9263.3|9261.8|9260.2|9258.7|193
1673237100000|2023-01-09 04:05:00|9262|9260.5|9261.5|9260|9262.9|9261.4|9260.4|9258.9|225
1673237400000|2023-01-09 04:10:00|9261.4|9259.9|9260.1|9257.7|9261.9|9260.1|9258.6|9257.1|193
1673237700000|2023-01-09 04:15:00|9260.2|9257.8|9258.3|9256.8|9260.8|9259|9258.2|9256.2|164
1673238000000|2023-01-09 04:20:00|9258.4|9256.9|9258.3|9256.8|9259|9257.5|9257.5|9255.9|178
1673238300000|2023-01-09 04:25:00|9258.2|9256.7|9257.9|9256.4|9259.2|9257.2|9257.3|9255.6|201
1673238600000|2023-01-09 04:30:00|9258|9256.5|9256.5|9255|9258.3|9256.8|9256.3|9254.5|278
1673238900000|2023-01-09 04:35:00|9256.2|9254.7|9256.7|9255.2|9257.5|9255.8|9256.1|9254.2|189
1673239200000|2023-01-09 04:40:00|9256.6|9255.1|9255.7|9254.2|9258.2|9256.5|9255.4|9253.5|184
1673239500000|2023-01-09 04:45:00|9255.6|9254.1|9256.2|9254.7|9257.2|9255.3|9254.9|9252.9|254
1673239800000|2023-01-09 04:50:00|9256.3|9254.8|9256.7|9255.2|9257.5|9255.6|9255.9|9253.9|199
1673240100000|2023-01-09 04:55:00|9256.8|9255.3|9259.5|9257.1|9259.8|9257.8|9256.5|9254.9|153
1673240400000|2023-01-09 05:00:00|9259.7|9257.3|9261.3|9258.9|9262|9259.7|9258.6|9256.6|233
1673240700000|2023-01-09 05:05:00|9260.8|9259.3|9262.5|9261|9263.1|9261.2|9260.3|9258.3|230
1673241000000|2023-01-09 05:10:00|9262.7|9260.3|9261.5|9259.1|9262.7|9261.1|9260.4|9258.5|232
1673241300000|2023-01-09 05:15:00|9261.2|9258.8|9260.9|9258.5|9261.2|9258.8|9259.6|9257.2|181
1673241600000|2023-01-09 05:20:00|9260.8|9258.4|9256.9|9255.4|9260.8|9258.4|9256.5|9254.6|164
1673241900000|2023-01-09 05:25:00|9256.8|9255.3|9257.6|9255.2|9258.6|9256.5|9256.3|9254.6|233
1673242200000|2023-01-09 05:30:00|9257.7|9255.3|9257.7|9255.3|9260.2|9258.2|9257.1|9254.7|298
1673242500000|2023-01-09 05:35:00|9257.6|9255.2|9257.1|9254.7|9258.1|9255.7|9255.7|9253.8|246
1673242800000|2023-01-09 05:40:00|9257.2|9254.8|9257.5|9256|9260.8|9258.8|9256.5|9254.4|354
1673243100000|2023-01-09 05:45:00|9257.4|9255.9|9256.2|9253.8|9257.8|9255.9|9255.4|9253.7|350
1673243400000|2023-01-09 05:50:00|9255.8|9254.3|9255.8|9253.4|9256.6|9254.7|9254.6|9252.4|271
1673243700000|2023-01-09 05:55:00|9255.7|9253.3|9257.7|9255.3|9258.3|9256.6|9253.7|9252.2|244
1673244000000|2023-01-09 06:00:00|9257|9255.5|9256.2|9253.8|9257.7|9255.6|9255.5|9253.3|391
1673244300000|2023-01-09 06:05:00|9256.1|9253.7|9255.8|9253.4|9257.3|9255.2|9255.3|9252.9|234
1673244600000|2023-01-09 06:10:00|9256|9253.6|9254.7|9252.3|9256.7|9254.3|9254.1|9252|277
1673244900000|2023-01-09 06:15:00|9254.6|9252.2|9252.4|9250|9254.6|9252.2|9250.6|9248.4|331
1673245200000|2023-01-09 06:20:00|9252.5|9250.1|9252.4|9250|9255.2|9253.3|9251.2|9249.3|408
1673245500000|2023-01-09 06:25:00|9252.6|9250.2|9255.5|9253.1|9255.9|9253.7|9252.2|9249.8|269
1673245800000|2023-01-09 06:30:00|9255.7|9253.3|9255.3|9252.9|9256.7|9254.3|9253.9|9251.5|344
1673246100000|2023-01-09 06:35:00|9255.5|9253.1|9255.7|9253.3|9256.9|9255|9254.8|9252.4|344
1673246400000|2023-01-09 06:40:00|9255.8|9253.4|9256.5|9254.1|9258.5|9256.1|9253.8|9251.9|426
1673246700000|2023-01-09 06:45:00|9256.4|9254|9257|9254.6|9259.1|9256.7|9255.7|9253.3|313
1673247000000|2023-01-09 06:50:00|9257.1|9254.7|9255.1|9252.7|9258.2|9255.8|9254.4|9252|340
1673247300000|2023-01-09 06:55:00|9255.4|9253|9256.5|9254.1|9257.3|9254.9|9255.2|9252.8|279
1673247600000|2023-01-09 07:00:00|9255.3|9252.9|9253.6|9251.2|9255.7|9253.4|9248.7|9246.9|576
1673247900000|2023-01-09 07:05:00|9253.5|9251.1|9243.2|9241.7|9253.8|9251.4|9242.8|9240.9|497
1673248200000|2023-01-09 07:10:00|9243.3|9241.8|9244.9|9243.4|9246.1|9244.1|9242.6|9241|307
1673248500000|2023-01-09 07:15:00|9245|9243.5|9242|9240.5|9246.3|9244|9241.4|9239.5|377
1673248800000|2023-01-09 07:20:00|9241.8|9240.3|9242.6|9240.2|9243.8|9242|9239|9237|390
1673249100000|2023-01-09 07:25:00|9242.7|9240.3|9250|9248.5|9250.1|9248.6|9240.1|9238.6|632
1673249400000|2023-01-09 07:30:00|9250.8|9249.3|9251.3|9249.8|9253.1|9251.4|9249|9247.3|695
1673249700000|2023-01-09 07:35:00|9251.4|9249.9|9249.7|9247.3|9253.3|9251.5|9247.4|9245.9|568
1673250000000|2023-01-09 07:40:00|9249.3|9247.8|9251.9|9250.4|9256|9254.5|9248.4|9246.7|565
1673250300000|2023-01-09 07:45:00|9252.4|9250|9255.2|9253.7|9255.6|9254|9249.8|9248.1|459
1673250600000|2023-01-09 07:50:00|9255.1|9253.6|9251.6|9249.2|9257.3|9255.8|9248.3|9246.6|423
1673250900000|2023-01-09 07:55:00|9251.7|9249.3|9250|9247.6|9252.1|9250.5|9246|9244.1|445
1673251200000|2023-01-09 08:00:00|9249.8|9247.4|9239.5|9238|9250.9|9248.5|9237.7|9235.7|760
1673251500000|2023-01-09 08:05:00|9239.3|9237.8|9234|9231.6|9242.5|9240.6|9230.9|9229.4|663
1673251800000|2023-01-09 08:10:00|9233.8|9231.4|9223.5|9222|9236.6|9234.4|9217.7|9215.9|754
1673252100000|2023-01-09 08:15:00|9223.9|9222.4|9226.2|9223.8|9228.2|9226.3|9220.4|9218.5|808
1673252400000|2023-01-09 08:20:00|9226.1|9223.7|9226.7|9224.3|9232.3|9230.8|9222.7|9221.2|634
1673252700000|2023-01-09 08:25:00|9226.9|9224.5|9225.6|9224.1|9232|9230.1|9224.7|9222.7|648
1673253000000|2023-01-09 08:30:00|9225.7|9224.2|9221.5|9219.1|9225.9|9224.4|9219.8|9218.3|493
1673253300000|2023-01-09 08:35:00|9221.3|9218.9|9225.5|9223.1|9225.6|9223.7|9219.7|9217.8|433
1673253600000|2023-01-09 08:40:00|9225.6|9223.2|9221.9|9220.4|9231.1|9229.2|9221.9|9220.4|614
1673253900000|2023-01-09 08:45:00|9222.4|9220|9220.9|9218.5|9226.1|9224|9218.5|9217|586
1673254200000|2023-01-09 08:50:00|9221|9218.6|9222.5|9221|9225.3|9223.2|9218.6|9217.1|490
1673254500000|2023-01-09 08:55:00|9222.6|9221.1|9227.3|9224.9|9230.3|9227.9|9222.6|9221|436
1673254800000|2023-01-09 09:00:00|9227.2|9224.8|9227.5|9225.1|9227.9|9226|9222.5|9220.5|514
1673255100000|2023-01-09 09:05:00|9227.7|9225.3|9235.3|9232.9|9235.4|9233.4|9224.3|9222.7|514
1673255400000|2023-01-09 09:10:00|9235.4|9233|9243.2|9240.8|9243.5|9241.4|9234.2|9232.2|475
1673255700000|2023-01-09 09:15:00|9243.3|9240.9|9243.7|9241.3|9243.9|9242.1|9241.2|9239|395
1673256000000|2023-01-09 09:20:00|9243.6|9242.1|9244.7|9243.2|9247.6|9246.1|9242.2|9240.4|409
1673256300000|2023-01-09 09:25:00|9244.8|9243.3|9243.9|9242.4|9245.8|9244|9241.7|9239.3|360
1673256600000|2023-01-09 09:30:00|9243.6|9242.1|9244.1|9242.6|9250|9248|9243.3|9241.4|449
1673256900000|2023-01-09 09:35:00|9244|9242.5|9249|9246.6|9249.5|9247.6|9240.6|9239.1|412
1673257200000|2023-01-09 09:40:00|9248.3|9246.8|9250.7|9249.2|9251|9249.5|9246.6|9245.1|429
1673257500000|2023-01-09 09:45:00|9250.2|9248.7|9247.5|9246|9250.9|9249.4|9245|9242.9|375
1673257800000|2023-01-09 09:50:00|9247.4|9245.9|9244.7|9243.2|9247.4|9245.9|9244|9242.5|475
1673258100000|2023-01-09 09:55:00|9244.6|9243.1|9246.2|9243.8|9251.7|9250.2|9243.3|9241|582
1673258400000|2023-01-09 10:00:00|9246.1|9243.7|9247.3|9244.9|9249.9|9248.2|9244.2|9242.2|475
1673258700000|2023-01-09 10:05:00|9247|9244.6|9252.2|9249.8|9252.3|9249.9|9246.1|9244.5|410
1673259000000|2023-01-09 10:10:00|9252.1|9249.7|9246.6|9245.1|9252.1|9249.7|9243.9|9242.4|568
1673259300000|2023-01-09 10:15:00|9246.7|9245.2|9245.7|9244.2|9248|9246.4|9243|9241.2|501
1673259600000|2023-01-09 10:20:00|9245.6|9244.1|9247|9245.5|9248.1|9246.2|9244.1|9242.5|425
1673259900000|2023-01-09 10:25:00|9247.1|9245.6|9249.1|9247.6|9252|9250.5|9245.9|9244|403
1673260200000|2023-01-09 10:30:00|9249.3|9247.8|9246.4|9244.9|9249.8|9247.8|9245.9|9244.4|461
1673260500000|2023-01-09 10:35:00|9246.3|9244.8|9249.1|9247.6|9252.6|9251.1|9245.8|9244.2|451
1673260800000|2023-01-09 10:40:00|9249.2|9247.7|9248.8|9247.3|9249.2|9247.7|9245.2|9243.7|407
1673261100000|2023-01-09 10:45:00|9249.1|9247.6|9248.9|9247.4|9251.2|9249.5|9246.8|9244.9|343
1673261400000|2023-01-09 10:50:00|9248.8|9247.3|9249|9246.6|9251.3|9249.5|9247|9245.1|488
1673261700000|2023-01-09 10:55:00|9248.9|9246.5|9251.1|9249.6|9253.2|9251.3|9248.2|9246.2|376
1673262000000|2023-01-09 11:00:00|9250.9|9249.4|9246.9|9245.4|9251.9|9250.4|9246|9244.1|472
1673262300000|2023-01-09 11:05:00|9246.8|9245.3|9241.3|9238.9|9249.7|9247.8|9240.1|9237.9|486
1673262600000|2023-01-09 11:10:00|9241.4|9239|9240.1|9238.6|9242|9240.4|9238|9236|337
1673262900000|2023-01-09 11:15:00|9240|9238.5|9240.9|9238.5|9241.9|9239.8|9236.5|9234.7|326
1673263200000|2023-01-09 11:20:00|9241|9238.6|9238.2|9236.7|9242.8|9241.2|9238|9236|319
1673263500000|2023-01-09 11:25:00|9238.6|9236.2|9235.9|9234.4|9238.8|9237|9235.5|9233.7|349
1673263800000|2023-01-09 11:30:00|9235.8|9234.3|9240.7|9239.2|9242.4|9240.4|9235.8|9234.3|364
1673264100000|2023-01-09 11:35:00|9240.6|9239.1|9246.1|9243.7|9247.4|9245.8|9240.6|9238.8|428
1673264400000|2023-01-09 11:40:00|9246|9243.6|9243.5|9242|9246|9243.8|9241.6|9239.6|375
1673264700000|2023-01-09 11:45:00|9243.4|9241.9|9241.6|9240.1|9244.3|9242.5|9239.5|9237.8|387
1673265000000|2023-01-09 11:50:00|9241.3|9239.8|9240.6|9239.1|9242.1|9240.3|9239.6|9237.7|314
1673265300000|2023-01-09 11:55:00|9240.7|9239.2|9240.8|9238.4|9241.7|9240|9239.8|9238|252
1673265600000|2023-01-09 12:00:00|9240.7|9238.3|9236.5|9235|9241.8|9239.9|9236.3|9234.8|307
1673265900000|2023-01-09 12:05:00|9236.6|9235.1|9236.2|9234.7|9236.9|9235.4|9234.6|9232.8|232
1673266200000|2023-01-09 12:10:00|9236.3|9234.8|9237.5|9236|9238.1|9236.6|9234.6|9233|337
1673266500000|2023-01-09 12:15:00|9237.7|9236.2|9237.6|9236.1|9239.4|9237.9|9236.6|9235.1|301
1673266800000|2023-01-09 12:20:00|9237.5|9236|9241.3|9239.8|9242.9|9241.2|9237.1|9235.6|412
1673267100000|2023-01-09 12:25:00|9241.2|9239.7|9234.4|9232.9|9241.2|9239.7|9233.7|9232.2|328
1673267400000|2023-01-09 12:30:00|9234.5|9233|9229.8|9228.3|9235.8|9234.3|9229.7|9228.1|405
1673267700000|2023-01-09 12:35:00|9229.9|9228.4|9225.9|9224.4|9231.2|9229.5|9225.8|9224.3|337
1673268000000|2023-01-09 12:40:00|9226|9224.5|9228.1|9226.6|9232.8|9231.3|9225.8|9224.3|409
1673268300000|2023-01-09 12:45:00|9228|9226.5|9223.1|9221.6|9229|9227.5|9222.3|9220.8|340
1673268600000|2023-01-09 12:50:00|9223.2|9221.7|9228|9226.5|9228.7|9227.2|9223.1|9221.6|440
1673268900000|2023-01-09 12:55:00|9227.9|9226.4|9223.7|9222.2|9230.2|9228.7|9223.5|9222|479
1673269200000|2023-01-09 13:00:00|9223.6|9222.1|9225.6|9224.1|9228.2|9226.1|9222|9220.4|526
1673269500000|2023-01-09 13:05:00|9225.7|9224.2|9222.3|9220.8|9225.7|9224.2|9219.2|9217.7|481
1673269800000|2023-01-09 13:10:00|9222|9220.5|9224.4|9222.9|9225.7|9224|9218.5|9217|434
1673270100000|2023-01-09 13:15:00|9224.7|9223.2|9217.6|9216.1|9224.9|9223.4|9216.3|9214.8|549
1673270400000|2023-01-09 13:20:00|9217.8|9216.3|9207.5|9206|9218.2|9216.6|9206.3|9204.8|619
1673270700000|2023-01-09 13:25:00|9207.4|9205.9|9200.1|9198.6|9207.7|9206.2|9199.5|9197.8|686
1673271000000|2023-01-09 13:30:00|9200.5|9198.1|9190.7|9189.2|9201.2|9199.2|9189.1|9187.6|710
1673271300000|2023-01-09 13:35:00|9190.8|9189.3|9200.1|9198.6|9200.9|9199|9190.3|9188.8|678
1673271600000|2023-01-09 13:40:00|9200.2|9198.7|9199.1|9196.7|9200.7|9198.8|9194.4|9192|767
1673271900000|2023-01-09 13:45:00|9199|9196.6|9194.1|9192.6|9199|9197.3|9190.8|9189|776
1673272200000|2023-01-09 13:50:00|9194|9192.5|9194.4|9192|9199.2|9197.1|9192.8|9190.8|684
1673272500000|2023-01-09 13:55:00|9194.3|9191.9|9193.9|9191.5|9195.1|9193.4|9190.1|9188.3|743
1673272800000|2023-01-09 14:00:00|9193.8|9191.4|9194.6|9193.1|9195.8|9194.3|9189.4|9187.9|719
1673273100000|2023-01-09 14:05:00|9194.7|9193.2|9197.6|9195.2|9197.7|9195.3|9191|9188.9|624
1673273400000|2023-01-09 14:10:00|9197.5|9195.1|9202.1|9200.6|9202.5|9200.9|9194.8|9193.3|643
1673273700000|2023-01-09 14:15:00|9202|9200.5|9207.7|9206.2|9207.7|9206.2|9202|9200.5|591
1673274000000|2023-01-09 14:20:00|9207.6|9206.1|9204.3|9202.8|9208.6|9206.8|9203|9201.4|524
1673274300000|2023-01-09 14:25:00|9204.2|9202.7|9203.4|9201|9208.2|9206.2|9202.2|9200.2|554
1673274600000|2023-01-09 14:30:00|9203.2|9200.8|9203.4|9201|9206.8|9204.5|9199.5|9197.6|838
1673274900000|2023-01-09 14:35:00|9203|9201.5|9204.1|9202.6|9205.2|9203.7|9201.6|9199.7|556
1673275200000|2023-01-09 14:40:00|9204|9202.5|9203.4|9201|9204.3|9202.8|9198.7|9197.2|636
1673275500000|2023-01-09 14:45:00|9203.2|9200.8|9192.2|9190.7|9203.6|9201.7|9189.1|9187.6|797
1673275800000|2023-01-09 14:50:00|9191.7|9190.2|9185.1|9183.6|9192.7|9191.2|9181.7|9180.2|727
1673276100000|2023-01-09 14:55:00|9185|9183.5|9191.1|9189.6|9191.5|9190|9184.4|9182.4|606
1673276400000|2023-01-09 15:00:00|9191.2|9189.7|9183.8|9182.3|9193.1|9191.6|9182|9180.5|699
1673276700000|2023-01-09 15:05:00|9183.9|9182.4|9185.9|9184.4|9188.9|9187.3|9182.2|9180.2|525
1673277000000|2023-01-09 15:10:00|9185.8|9184.3|9188.5|9187|9193|9191.5|9184.5|9183|551
1673277300000|2023-01-09 15:15:00|9188.8|9187.3|9179.5|9178|9188.8|9187.3|9177.5|9176|639
1673277600000|2023-01-09 15:20:00|9179.6|9178.1|9181.6|9180.1|9184.3|9182.8|9176.9|9175.1|569
1673277900000|2023-01-09 15:25:00|9181.7|9180.2|9177.6|9176.1|9182.7|9181.2|9175.5|9174|581
1673278200000|2023-01-09 15:30:00|9177.7|9176.2|9175.5|9174|9179.1|9177.6|9173.8|9172.3|652
1673278500000|2023-01-09 15:35:00|9175.4|9173.9|9169.8|9168.3|9178.4|9176.9|9169.4|9167.9|602
1673278800000|2023-01-09 15:40:00|9169.9|9168.4|9172|9170.5|9172.6|9171.1|9167.8|9166.3|442
1673279100000|2023-01-09 15:45:00|9172.1|9170.6|9172.1|9170.6|9173.4|9171.9|9168.2|9166.7|447
1673279400000|2023-01-09 15:50:00|9171.7|9170.2|9178.2|9176.7|9180.9|9179.4|9169.9|9168.4|678
1673279700000|2023-01-09 15:55:00|9178.3|9176.8|9184.4|9182.9|9186.5|9185|9178.3|9176.8|622
1673280000000|2023-01-09 16:00:00|9184.5|9183|9180.9|9179.4|9186.4|9184.9|9180|9178.5|628
1673280300000|2023-01-09 16:05:00|9181|9179.5|9181.1|9179.6|9185.7|9183.9|9179.8|9177.9|579
1673280600000|2023-01-09 16:10:00|9181|9179.5|9180.4|9178.9|9181.7|9180.2|9179.8|9178.3|379
1673280900000|2023-01-09 16:15:00|9180.3|9178.8|9180.8|9179.3|9182.7|9181.2|9180.1|9178.6|363
1673281200000|2023-01-09 16:20:00|9180.9|9179.4|9180.7|9179.2|9183.9|9182.4|9178|9176.5|342
1673281500000|2023-01-09 16:25:00|9180.6|9179.1|9178.9|9177.4|9181|9179.5|9177.8|9176.3|598
1673281800000|2023-01-09 16:30:00|9178.8|9177.3|9181.4|9179.9|9182.6|9181|9177.8|9176.3|547
1673282100000|2023-01-09 16:35:00|9181.5|9180|9178.6|9177.1|9182.6|9181.1|9178.3|9176.8|403
1673282400000|2023-01-09 16:40:00|9178.5|9177|9180.2|9178.7|9180.9|9179.1|9177.7|9176.2|363
1673282700000|2023-01-09 16:45:00|9180.1|9178.6|9181|9179.5|9184.9|9183.4|9176.7|9174.9|666
1673283000000|2023-01-09 16:50:00|9181.5|9180|9177.6|9176.1|9183.8|9182.3|9176.8|9175.3|543
1673283300000|2023-01-09 16:55:00|9177.5|9176|9181.2|9179.7|9182.8|9181.2|9177.5|9176|606
1673283600000|2023-01-09 17:00:00|9181.3|9179.8|9184.2|9182.7|9184.9|9183.3|9179.8|9178.3|562
1673283900000|2023-01-09 17:05:00|9184.1|9182.6|9189.9|9188.4|9192.1|9190.2|9183.9|9182|524
1673284200000|2023-01-09 17:10:00|9190|9188.5|9189.2|9187.7|9192.7|9191.2|9188.9|9187.4|363
1673284500000|2023-01-09 17:15:00|9189.3|9187.8|9193.8|9192.3|9194.7|9193.2|9188.2|9186.7|346
1673284800000|2023-01-09 17:20:00|9193.9|9192.4|9198.2|9196.7|9198.9|9197.4|9193.1|9191.6|384
1673285100000|2023-01-09 17:25:00|9198.3|9196.8|9197.7|9196.2|9201.2|9199.7|9197.4|9195.5|383
1673285400000|2023-01-09 17:30:00|9197.8|9196.3|9196.4|9194.9|9198.3|9196.8|9194.7|9192.9|383
1673285700000|2023-01-09 17:35:00|9196.3|9194.8|9199.8|9198.3|9201|9199.1|9195|9193.5|427
1673286000000|2023-01-09 17:40:00|9199.9|9198.4|9201.5|9200|9201.9|9200.4|9197.7|9196.2|306
1673286300000|2023-01-09 17:45:00|9201.4|9199.9|9200.9|9199.4|9202.8|9201.3|9198.4|9196.9|439
1673286600000|2023-01-09 17:50:00|9200.8|9199.3|9198.9|9197.4|9200.8|9199.3|9198.3|9196.8|305
1673286900000|2023-01-09 17:55:00|9198.8|9197.3|9197.1|9195.6|9200.6|9199.1|9196.7|9195.2|249
1673287200000|2023-01-09 18:00:00|9197|9195.5|9199|9197.5|9199.1|9197.6|9195|9193.5|317
1673287500000|2023-01-09 18:05:00|9199.1|9197.6|9200.5|9199|9201.7|9200.2|9198.4|9196.9|254
1673287800000|2023-01-09 18:10:00|9200.4|9198.9|9198.5|9197|9200.5|9199|9198.4|9196.9|247
1673288100000|2023-01-09 18:15:00|9198.6|9197.1|9203.1|9201.6|9203.2|9201.7|9198.6|9197.1|284
1673288400000|2023-01-09 18:20:00|9203.2|9201.7|9199|9197.5|9203.2|9201.7|9198.8|9197.3|272
1673288700000|2023-01-09 18:25:00|9199.1|9197.6|9200.1|9198.6|9203.1|9201.6|9199|9197.5|346
1673289000000|2023-01-09 18:30:00|9200.2|9198.7|9197.5|9196|9200.5|9199|9197.4|9195.9|338
1673289300000|2023-01-09 18:35:00|9197.6|9196.1|9203.6|9202.1|9204.4|9202.9|9197.2|9195.7|480
1673289600000|2023-01-09 18:40:00|9203.7|9202.2|9206.1|9204.6|9207|9205.4|9202.1|9200.5|430
1673289900000|2023-01-09 18:45:00|9206.4|9204.9|9207.2|9205.7|9210.8|9208.8|9205.7|9204.1|447
1673290200000|2023-01-09 18:50:00|9207.3|9205.8|9208.6|9207.1|9210.4|9208.9|9206.4|9204.6|366
1673290500000|2023-01-09 18:55:00|9208.5|9207|9205|9203.5|9209.1|9207.3|9204.5|9202.9|304
1673290800000|2023-01-09 19:00:00|9204.9|9203.4|9202.3|9199.9|9204.9|9203.4|9200.4|9198.6|376
1673291100000|2023-01-09 19:05:00|9201.6|9200.1|9200|9198.5|9202.6|9201.1|9198.3|9196.8|392
1673291400000|2023-01-09 19:10:00|9200.1|9198.6|9202.1|9200.6|9203.4|9201.7|9199.1|9197.6|360
1673291700000|2023-01-09 19:15:00|9202.2|9200.7|9202.8|9201.3|9203.6|9202.1|9201.7|9200.2|306
1673292000000|2023-01-09 19:20:00|9202.3|9200.8|9201.9|9200.4|9202.5|9200.9|9199.3|9197.8|309
1673292300000|2023-01-09 19:25:00|9202|9200.5|9199.4|9197.9|9203.1|9201.6|9199|9197.1|386
1673292600000|2023-01-09 19:30:00|9199.3|9197.8|9201.7|9200.2|9202.7|9201.2|9197.9|9196.3|254
1673292900000|2023-01-09 19:35:00|9202|9200.5|9202.2|9200.7|9203.7|9202.1|9200.6|9199.1|272
1673293200000|2023-01-09 19:40:00|9202.3|9200.8|9200|9198.5|9203.8|9202.3|9199.9|9198.4|267
1673293500000|2023-01-09 19:45:00|9200.1|9198.6|9200.7|9199.2|9202|9200.5|9199.6|9198|275
1673293800000|2023-01-09 19:50:00|9200.6|9199.1|9201|9199.5|9201.7|9200.2|9196.6|9194.9|320
1673294100000|2023-01-09 19:55:00|9200.9|9199.4|9198.6|9197.1|9201|9199.5|9197|9195.5|378
1673294400000|2023-01-09 20:00:00|9199|9197.5|9200.2|9197.8|9201.8|9200.3|9196.9|9195|488
1673294700000|2023-01-09 20:05:00|9199.5|9198|9203|9200.6|9203.2|9201.2|9199.5|9197.7|384
1673295000000|2023-01-09 20:10:00|9202.5|9201|9206.5|9205|9207.4|9205.9|9202|9200.1|437
1673295300000|2023-01-09 20:15:00|9206.4|9204.9|9204.7|9203.2|9206.4|9204.9|9203.4|9201.5|339
1673295600000|2023-01-09 20:20:00|9204.8|9203.3|9205.1|9203.6|9206|9204.4|9202.5|9200.6|293
1673295900000|2023-01-09 20:25:00|9205.2|9203.7|9204.7|9202.3|9206.2|9204.1|9202.8|9200.7|382
1673296200000|2023-01-09 20:30:00|9204.6|9202.2|9206.7|9205.2|9208.6|9206.9|9204.1|9201.8|399
1673296500000|2023-01-09 20:35:00|9206.8|9205.3|9210|9208.5|9210.3|9208.8|9206.2|9204.1|319
1673296800000|2023-01-09 20:40:00|9209.9|9208.4|9207.2|9205.7|9210.4|9208.9|9206.7|9205.2|398
1673297100000|2023-01-09 20:45:00|9207.1|9205.6|9207.8|9205.4|9209.8|9207.8|9206.3|9204.8|329
1673297400000|2023-01-09 20:50:00|9207.7|9205.3|9210.5|9208.1|9211.4|9209.6|9206.8|9204.9|612
1673297700000|2023-01-09 20:55:00|9210.4|9208|9212.7|9211.2|9213.4|9211.6|9209.9|9207.9|581
1673298000000|2023-01-09 21:00:00|9212.8|9211.3|9213.5|9211.1|9214.9|9213.2|9211.5|9209.8|206
1673298300000|2023-01-09 21:05:00|9213.4|9211|9211|9208.6|9213.5|9211.2|9210.5|9208.5|118
1673298600000|2023-01-09 21:10:00|9210.5|9209|9212.8|9210.4|9213.6|9211.5|9210.5|9208.6|122
1673298900000|2023-01-09 21:15:00|9212.4|9210.9|9212.3|9210.8|9213|9211|9211.8|9209.7|128
1673299200000|2023-01-09 21:20:00|9212.2|9210.7|9214.8|9213.3|9215.4|9213.5|9210.9|9209|210
1673299500000|2023-01-09 21:25:00|9214.7|9213.2|9215.1|9213.6|9217.6|9215.2|9214.4|9212.5|207
1673299800000|2023-01-09 21:30:00|9215.6|9213.2|9215.8|9213.4|9217|9214.6|9212.9|9211.1|312
1673300100000|2023-01-09 21:35:00|9215.7|9213.3|9214.8|9212.4|9215.8|9213.4|9214.3|9211.9|202
1673300400000|2023-01-09 21:40:00|9214.9|9212.5|9213.3|9210.9|9215.7|9213.3|9212.6|9210.2|190
1673300700000|2023-01-09 21:45:00|9213.2|9210.8|9214|9211.6|9214.9|9212.5|9212.9|9210.5|140
1673301000000|2023-01-09 21:50:00|9213.9|9211.5|9214.8|9212.4|9214.9|9212.5|9212.9|9210.5|164
1673301300000|2023-01-09 21:55:00|9214.7|9212.3|9214.1|9209.1|9217.9|9214.1|9214.1|9209.1|363
1673301600000|2023-01-09 22:00:00|9213.3|9208.3|9209.9|9204.9|9213.5|9208.5|9209.9|9204.9|22
1673301900000|2023-01-09 22:05:00|9209.2|9204.2|9208.9|9203.9|9214.4|9209.4|9208.9|9203.9|70
1673302200000|2023-01-09 22:10:00|9209.5|9204.5|9212.3|9207.3|9213.7|9208.7|9205.9|9200.9|170
1673302500000|2023-01-09 22:15:00|9213.5|9208.5|9212.6|9207.6|9219.4|9214.4|9209.3|9204.3|374
1673302800000|2023-01-09 22:20:00|9212.7|9207.7|9214.4|9209.4|9216.1|9211.1|9208.7|9203.7|358
1673303100000|2023-01-09 22:25:00|9214.5|9209.5|9214.9|9209.9|9216.3|9211.3|9210.9|9205.9|173
1673303400000|2023-01-09 22:30:00|9215|9210|9215.3|9210.3|9215.4|9210.4|9214.5|9209.5|91
1673303700000|2023-01-09 22:35:00|9215.5|9210.5|9215.3|9210.3|9216.7|9211.7|9214.1|9209.1|213
1673304000000|2023-01-09 22:40:00|9215.2|9210.2|9214.9|9209.9|9216.2|9211.2|9214.6|9209.6|345
1673304300000|2023-01-09 22:45:00|9215|9210|9214.5|9209.5|9215.3|9210.3|9214.3|9209.3|227
1673304600000|2023-01-09 22:50:00|9214.7|9209.7|9214.4|9209.4|9214.8|9209.8|9214|9209|60
1673304900000|2023-01-09 22:55:00|9214.5|9209.5|9214.7|9209.7|9215.3|9210.3|9214.2|9209.2|181
1673305200000|2023-01-09 23:00:00|9214.9|9209.9|9215|9210|9221.5|9216.5|9209.3|9204.3|368
1673305500000|2023-01-09 23:05:00|9214.8|9209.8|9212.3|9208.7|9215|9210.7|9211|9207.1|302
1673305800000|2023-01-09 23:10:00|9212.2|9208.8|9211.8|9208.9|9213.2|9210.1|9211|9207.5|311
1673306100000|2023-01-09 23:15:00|9212.2|9208.3|9212.5|9209.6|9213.7|9210.7|9211.7|9208.3|878
1673306400000|2023-01-09 23:20:00|9212.4|9209.7|9211.9|9209.5|9212.7|9210.1|9211.3|9208.9|401
1673306700000|2023-01-09 23:25:00|9212|9209.6|9212|9209.6|9212.8|9210.3|9210.5|9208.1|336
1673307000000|2023-01-09 23:30:00|9211.9|9209.5|9211.9|9209.5|9212.6|9210.2|9209.7|9207.3|456
1673307300000|2023-01-09 23:35:00|9211.8|9209.4|9211.1|9208.7|9212.1|9209.7|9209.8|9207.4|336
1673307600000|2023-01-09 23:40:00|9210.9|9208.5|9212.7|9210.3|9213.2|9210.8|9210.3|9207.9|364
1673307900000|2023-01-09 23:45:00|9212.6|9210.2|9211.4|9209|9213.3|9210.9|9211.4|9209|319
1673308200000|2023-01-09 23:50:00|9211.5|9209.1|9210.7|9208.3|9211.7|9209.3|9210.1|9207.7|318
1673308500000|2023-01-09 23:55:00|9210.6|9208.2|9212|9209.6|9212.5|9210.1|9209.9|9207.5|286
1673308800000|2023-01-10 00:00:00|9212.1|9209.7|9211.7|9209.3|9214.8|9212.9|9209.9|9207.5|415
1673309100000|2023-01-10 00:05:00|9211.8|9209.4|9216.2|9214.7|9217.2|9215.6|9211.1|9209.2|389
1673309400000|2023-01-10 00:10:00|9216.1|9214.6|9215|9212.6|9216.5|9214.6|9213.3|9211.1|336
1673309700000|2023-01-10 00:15:00|9215.2|9212.8|9218.8|9216.4|9219.9|9217.9|9214.6|9212.7|356
1673310000000|2023-01-10 00:20:00|9219.1|9216.7|9219.3|9216.9|9220.8|9218.4|9217.5|9215.4|427
1673310300000|2023-01-10 00:25:00|9219.4|9217|9222.3|9219.9|9222.8|9221.3|9219|9216.9|514
1673310600000|2023-01-10 00:30:00|9222.2|9219.8|9219.5|9218|9222.7|9220.6|9218.9|9217.4|384
1673310900000|2023-01-10 00:35:00|9219.6|9218.1|9219.6|9218.1|9220.7|9218.8|9219.1|9217.4|391
1673311200000|2023-01-10 00:40:00|9219.7|9218.2|9220.7|9218.3|9220.9|9218.9|9218.8|9216.8|325
1673311500000|2023-01-10 00:45:00|9220.6|9218.2|9217.5|9216|9220.7|9218.4|9217.2|9215.3|407
1673311800000|2023-01-10 00:50:00|9217.4|9215.9|9218.2|9216.7|9219.4|9217.4|9216.5|9215|353
1673312100000|2023-01-10 00:55:00|9218.3|9216.8|9216.5|9214.1|9219.1|9217.6|9215|9213|368
1673312400000|2023-01-10 01:00:00|9216.4|9214|9216.5|9215|9218.2|9216|9214.1|9212|466
1673312700000|2023-01-10 01:05:00|9216.4|9214.9|9215.2|9213.7|9217.7|9215.7|9213.9|9211.8|352
1673313000000|2023-01-10 01:10:00|9215.1|9213.6|9216.6|9215.1|9217.5|9215.6|9214.8|9212.9|364
1673313300000|2023-01-10 01:15:00|9217.1|9214.7|9216.7|9215.2|9217.5|9215.3|9214.8|9212.9|335
1673313600000|2023-01-10 01:20:00|9216.8|9215.3|9214.8|9213.3|9217.5|9215.7|9214.2|9212.3|322
1673313900000|2023-01-10 01:25:00|9214.9|9213.4|9211.5|9209.1|9215.5|9213.6|9210.3|9208|370
1673314200000|2023-01-10 01:30:00|9211.7|9209.3|9210.4|9208.9|9212.7|9210.8|9210.4|9208.4|459
1673314500000|2023-01-10 01:35:00|9211|9208.6|9209.9|9207.5|9211.7|9209.6|9208.9|9207.3|430
1673314800000|2023-01-10 01:40:00|9210|9207.6|9209.6|9207.2|9210.9|9209.1|9208.9|9207.1|280
1673315100000|2023-01-10 01:45:00|9209.7|9207.3|9209|9207.5|9210.1|9208.1|9206.3|9204.3|469
1673315400000|2023-01-10 01:50:00|9209.1|9207.6|9210.5|9208.1|9211.5|9209.5|9208.8|9207|325
1673315700000|2023-01-10 01:55:00|9210.6|9208.2|9208.3|9205.9|9211.1|9208.7|9207.7|9205.7|296
1673316000000|2023-01-10 02:00:00|9208.2|9205.8|9209.9|9207.5|9211.4|9209.5|9207.6|9205.8|365
1673316300000|2023-01-10 02:05:00|9209.8|9207.4|9210.8|9209.3|9211.7|9209.7|9208.9|9206.9|272
1673316600000|2023-01-10 02:10:00|9210.9|9209.4|9208.7|9206.3|9211.6|9209.6|9207.3|9205.6|284
1673316900000|2023-01-10 02:15:00|9208.8|9206.4|9208.8|9206.4|9210|9208.1|9207.4|9205|322
1673317200000|2023-01-10 02:20:00|9208.7|9206.3|9209|9207.5|9209.5|9207.5|9207.1|9205|249
1673317500000|2023-01-10 02:25:00|9209.7|9208.2|9216|9213.6|9217.1|9214.8|9209.7|9207.9|397
1673317800000|2023-01-10 02:30:00|9216.1|9213.7|9218.1|9215.7|9218.1|9215.8|9214.3|9212.4|300
1673318100000|2023-01-10 02:35:00|9218|9215.6|9219.2|9216.8|9219.3|9217.5|9216.8|9214.8|448
1673318400000|2023-01-10 02:40:00|9219.1|9216.7|9222.1|9219.7|9223.7|9222.2|9217.8|9216|622
1673318700000|2023-01-10 02:45:00|9221.9|9219.5|9220|9217.6|9223.2|9220.8|9219.7|9217.5|431
1673319000000|2023-01-10 02:50:00|9219.9|9217.5|9219.7|9218.2|9220.3|9218.4|9218|9215.6|361
1673319300000|2023-01-10 02:55:00|9220.3|9217.9|9218.5|9216.1|9221.1|9219.4|9217.9|9216.1|385
1673319600000|2023-01-10 03:00:00|9218|9216.5|9219|9216.6|9219.8|9218.1|9216.6|9214.8|282
1673319900000|2023-01-10 03:05:00|9218.9|9216.5|9220.5|9218.1|9221.3|9219.3|9218.1|9216.5|302
1673320200000|2023-01-10 03:10:00|9220.4|9218|9220.8|9218.4|9221.3|9219.2|9219|9217.1|279
1673320500000|2023-01-10 03:15:00|9220.4|9218.9|9218.5|9216.1|9221|9219.2|9217.3|9215.4|336
1673320800000|2023-01-10 03:20:00|9218.4|9216|9216.9|9214.5|9218.7|9216.6|9216|9214|356
1673321100000|2023-01-10 03:25:00|9217|9214.6|9216.4|9214|9218.1|9216.2|9215.9|9213.9|214
1673321400000|2023-01-10 03:30:00|9216.5|9214.1|9218.2|9215.8|9219|9217.4|9215.2|9213.2|319
1673321700000|2023-01-10 03:35:00|9218.1|9215.7|9218.5|9217|9219.4|9217.5|9217|9215.2|291
1673322000000|2023-01-10 03:40:00|9218.6|9217.1|9217.9|9216.4|9218.7|9217.1|9217.3|9215.8|254
1673322300000|2023-01-10 03:45:00|9218|9216.5|9217.1|9215.6|9218.6|9217.1|9216.9|9215.4|242
1673322600000|2023-01-10 03:50:00|9217.2|9215.7|9218.9|9217.4|9220.2|9218.4|9217.1|9215.6|306
1673322900000|2023-01-10 03:55:00|9218.8|9217.3|9219.7|9217.3|9220.8|9219.2|9218.6|9216.7|274
1673323200000|2023-01-10 04:00:00|9219.6|9217.2|9219|9217.5|9220.3|9218.4|9218.4|9216.3|201
1673323500000|2023-01-10 04:05:00|9219.4|9217|9221.9|9220.4|9222.4|9220.5|9218.1|9216.3|251
1673323800000|2023-01-10 04:10:00|9221.7|9220.2|9222.3|9219.9|9223.4|9221.5|9219.7|9217.8|365
1673324100000|2023-01-10 04:15:00|9222.2|9219.8|9222.5|9220.1|9223.1|9221.2|9221.5|9219.5|225
1673324400000|2023-01-10 04:20:00|9222.6|9220.2|9221.1|9218.7|9222.6|9220.8|9220|9218.3|169
1673324700000|2023-01-10 04:25:00|9221|9218.6|9219.5|9218|9221.8|9219.6|9219.4|9217.3|280
1673325000000|2023-01-10 04:30:00|9219.6|9218.1|9219.8|9217.4|9221.4|9219.6|9218.9|9216.9|375
1673325300000|2023-01-10 04:35:00|9219.9|9217.5|9218.3|9215.9|9220.5|9218.5|9217.6|9215.7|377
1673325600000|2023-01-10 04:40:00|9218.5|9216.1|9220.2|9217.8|9220.4|9218.3|9217.8|9215.8|400
1673325900000|2023-01-10 04:45:00|9220.1|9217.7|9219.1|9217.6|9220.3|9218.5|9219|9217|240
1673326200000|2023-01-10 04:50:00|9219.2|9217.7|9218.9|9217.4|9220.7|9219|9218.3|9216.3|302
1673326500000|2023-01-10 04:55:00|9219|9217.5|9219.2|9216.8|9219.7|9217.8|9218.1|9216.4|297
1673326800000|2023-01-10 05:00:00|9219.3|9216.9|9217|9214.6|9220.1|9218.3|9216.4|9214.5|429
1673327100000|2023-01-10 05:05:00|9217.1|9214.7|9214.3|9212.8|9217.5|9215.5|9214.1|9212.2|433
1673327400000|2023-01-10 05:10:00|9214.4|9212.9|9215.8|9213.4|9215.9|9213.8|9214.2|9212.2|447
1673327700000|2023-01-10 05:15:00|9215.7|9213.3|9215.2|9212.8|9216.2|9214.2|9214.2|9212.1|349
1673328000000|2023-01-10 05:20:00|9214.9|9213.4|9215.8|9213.4|9216.3|9214.5|9214.5|9212.9|389
1673328300000|2023-01-10 05:25:00|9215.9|9213.5|9211.8|9210.3|9215.9|9213.5|9210.9|9209|441
1673328600000|2023-01-10 05:30:00|9211.7|9210.2|9211.1|9208.7|9212.1|9210.4|9209.8|9207.9|304
1673328900000|2023-01-10 05:35:00|9210.6|9209.1|9209.7|9208.2|9212.3|9210.5|9209|9207.5|381
1673329200000|2023-01-10 05:40:00|9209.8|9208.3|9210.6|9208.2|9210.8|9209|9208.6|9206.9|322
1673329500000|2023-01-10 05:45:00|9210|9208.5|9209.5|9207.1|9210.8|9208.8|9208.8|9206.8|393
1673329800000|2023-01-10 05:50:00|9209.1|9206.7|9212|9210.5|9212.4|9210.6|9209.1|9206.7|435
1673330100000|2023-01-10 05:55:00|9211.9|9210.4|9210.7|9209.2|9213|9211.5|9210.4|9208.9|357
1673330400000|2023-01-10 06:00:00|9210.5|9209|9210.8|9209.3|9213.2|9211.3|9210.1|9208.6|336
1673330700000|2023-01-10 06:05:00|9210.9|9209.4|9212.7|9210.3|9213|9210.9|9210.4|9208.4|294
1673331000000|2023-01-10 06:10:00|9212.6|9210.2|9213.9|9211.5|9215.3|9213.6|9212|9210.2|332
1673331300000|2023-01-10 06:15:00|9214|9211.6|9211.9|9209.5|9214.5|9212.6|9210.7|9208.8|255
1673331600000|2023-01-10 06:20:00|9212|9209.6|9213.6|9212.1|9214.8|9212.9|9211.9|9209.5|272
1673331900000|2023-01-10 06:25:00|9214.1|9211.7|9216.2|9213.8|9216.9|9214.6|9212.2|9210.2|356
1673332200000|2023-01-10 06:30:00|9216.3|9213.9|9217.4|9215|9217.7|9215.6|9216.1|9213.7|449
1673332500000|2023-01-10 06:35:00|9217.3|9214.9|9217.4|9215|9218.8|9216.8|9216.1|9213.7|361
1673332800000|2023-01-10 06:40:00|9217.5|9215.1|9215.4|9213|9218.2|9216.4|9214.9|9212.9|443
1673333100000|2023-01-10 06:45:00|9215.5|9213.1|9220.1|9217.7|9220.2|9217.8|9214.8|9212.8|379
1673333400000|2023-01-10 06:50:00|9220|9217.6|9220.3|9217.9|9220.7|9218.9|9218.3|9215.9|520
1673333700000|2023-01-10 06:55:00|9220.5|9218.1|9215.5|9213.1|9221.3|9218.8|9215.3|9212.9|323
1673334000000|2023-01-10 07:00:00|9214.6|9212.2|9219.2|9217.7|9220.2|9217.8|9209.9|9208.2|690
1673334300000|2023-01-10 07:05:00|9219.6|9217.2|9215.5|9214|9220.7|9218.6|9215|9213.5|585
1673334600000|2023-01-10 07:10:00|9215.2|9213.7|9218.9|9217.4|9220.6|9218.8|9214.7|9212.8|486
1673334900000|2023-01-10 07:15:00|9219.1|9217.6|9222.9|9220.5|9224.8|9222.7|9218.3|9216.3|522
1673335200000|2023-01-10 07:20:00|9222.8|9220.4|9218.8|9217.3|9223.7|9221.3|9218.8|9216.7|530
1673335500000|2023-01-10 07:25:00|9218.7|9217.2|9222.5|9220.1|9225.1|9223.1|9218.7|9216.7|456
1673335800000|2023-01-10 07:30:00|9222.6|9220.2|9223.4|9221|9224.8|9222.4|9220.3|9218.1|470
1673336100000|2023-01-10 07:35:00|9223.5|9221.1|9217.4|9215|9224.7|9222.6|9216.3|9213.9|434
1673336400000|2023-01-10 07:40:00|9217.6|9216.1|9214.9|9212.5|9218.9|9217|9213.7|9211.6|374
1673336700000|2023-01-10 07:45:00|9214|9212|9212.4|9210.9|9215.1|9213.1|9210.9|9208.9|421
1673337000000|2023-01-10 07:50:00|9212.3|9210.8|9213.7|9212.2|9216.1|9214.4|9210.6|9208.7|438
1673337300000|2023-01-10 07:55:00|9213.6|9212.1|9212.7|9211.2|9217.9|9216.3|9212.7|9211.1|480
1673337600000|2023-01-10 08:00:00|9213.1|9210.7|9207|9204.6|9213.1|9211.2|9204.5|9203|649
1673337900000|2023-01-10 08:05:00|9207.1|9204.7|9204.7|9202.3|9208.3|9206.8|9200.5|9199|515
1673338200000|2023-01-10 08:10:00|9204.6|9202.2|9205|9203.5|9205.9|9204.3|9201.9|9200|552
1673338500000|2023-01-10 08:15:00|9204.7|9203.2|9204.2|9201.8|9206.3|9204.4|9201.2|9199.4|512
1673338800000|2023-01-10 08:20:00|9204.3|9201.9|9200.9|9199.4|9206.3|9204.8|9200.6|9198.8|576
1673339100000|2023-01-10 08:25:00|9200.8|9199.3|9202.6|9200.2|9204.3|9202.4|9200.6|9198.6|505
1673339400000|2023-01-10 08:30:00|9202.7|9200.3|9200.3|9198.8|9204.2|9202.7|9196.6|9194.6|607
1673339700000|2023-01-10 08:35:00|9200.4|9198.9|9205.3|9202.9|9205.7|9204|9200.3|9198.8|513
1673340000000|2023-01-10 08:40:00|9204.6|9203.1|9204|9202.5|9205.7|9203.9|9200.6|9198.9|469
1673340300000|2023-01-10 08:45:00|9203.9|9202.4|9202.7|9201.2|9205.1|9203.4|9200.2|9198.4|450
1673340600000|2023-01-10 08:50:00|9202.6|9201.1|9200.7|9199.2|9205.7|9203.8|9199.8|9198.1|479
1673340900000|2023-01-10 08:55:00|9201|9199.5|9201.7|9199.3|9204.2|9202.7|9198.8|9197|546
1673341200000|2023-01-10 09:00:00|9201.8|9199.4|9205.6|9204.1|9207|9205.3|9201.1|9199|481
1673341500000|2023-01-10 09:05:00|9205.8|9204.3|9204.3|9202.8|9208|9206.1|9200.8|9199.1|560
1673341800000|2023-01-10 09:10:00|9204.1|9202.6|9208.3|9206.8|9209|9207.2|9204|9201.9|512
1673342100000|2023-01-10 09:15:00|9208.4|9206.9|9205.2|9202.8|9208.6|9206.9|9203.8|9201.4|465
1673342400000|2023-01-10 09:20:00|9205.1|9202.7|9201.1|9198.7|9206.1|9203.7|9200|9198.1|381
1673342700000|2023-01-10 09:25:00|9201.2|9198.8|9198.2|9195.8|9201.8|9199.7|9196.2|9194.5|379
1673343000000|2023-01-10 09:30:00|9197.8|9196.3|9197.1|9194.7|9200|9198.1|9196.4|9194.3|456
1673343300000|2023-01-10 09:35:00|9197|9194.6|9200|9197.6|9200.8|9199.1|9196.6|9194.2|442
1673343600000|2023-01-10 09:40:00|9199.9|9197.5|9206.4|9204.9|9206.5|9205|9199.1|9197.2|400
1673343900000|2023-01-10 09:45:00|9206.3|9204.8|9205.1|9203.6|9208|9206.1|9204.5|9202.9|417
1673344200000|2023-01-10 09:50:00|9205|9203.5|9203.1|9201.6|9205.9|9204.4|9200|9198.3|291
1673344500000|2023-01-10 09:55:00|9203|9201.5|9200|9197.6|9203.3|9201.8|9198.1|9196.6|559
1673344800000|2023-01-10 10:00:00|9199.5|9198|9202.7|9200.3|9204|9202.5|9198.8|9196.8|487
1673345100000|2023-01-10 10:05:00|9202.5|9200.1|9205.4|9203.9|9206.5|9205|9200.3|9198.5|392
1673345400000|2023-01-10 10:10:00|9205.3|9203.8|9206.5|9204.1|9209.3|9207.4|9204|9202.3|499
1673345700000|2023-01-10 10:15:00|9206.4|9204.9|9209.9|9207.5|9210.7|9208.3|9204.3|9202.3|389
1673346000000|2023-01-10 10:20:00|9210|9207.6|9210|9207.6|9210.4|9208.4|9205.9|9204.1|309
1673346300000|2023-01-10 10:25:00|9209.9|9207.5|9209.6|9208.1|9210.8|9208.9|9207.1|9205.6|360
1673346600000|2023-01-10 10:30:00|9209.3|9207.8|9210.9|9208.5|9212.4|9210.9|9208.6|9207|334
1673346900000|2023-01-10 10:35:00|9210.5|9209|9213.5|9212|9214.9|9213.4|9209.3|9207.8|351
1673347200000|2023-01-10 10:40:00|9213.4|9211.9|9212.6|9211.1|9213.9|9212.2|9211.1|9209.2|332
1673347500000|2023-01-10 10:45:00|9212.5|9211|9211.2|9208.8|9213.7|9211.7|9210.6|9208.6|419
1673347800000|2023-01-10 10:50:00|9211.1|9208.7|9216.9|9215.4|9217|9215.5|9210.7|9208.7|305
1673348100000|2023-01-10 10:55:00|9216.8|9215.3|9215.2|9213.7|9217.3|9215.5|9214.9|9213|296
1673348400000|2023-01-10 11:00:00|9215.1|9213.6|9213.2|9211.7|9217|9215.1|9213.1|9211.2|424
1673348700000|2023-01-10 11:05:00|9213.3|9211.8|9212.8|9211.3|9215|9213.1|9211.1|9209.2|474
1673349000000|2023-01-10 11:10:00|9212.9|9211.4|9217.9|9216.4|9218.6|9216.7|9212.6|9211.1|354
1673349300000|2023-01-10 11:15:00|9217.8|9216.3|9214.7|9213.2|9219.3|9217.4|9213.9|9212.1|437
1673349600000|2023-01-10 11:20:00|9215.4|9213.9|9216.4|9214|9216.7|9215.1|9214|9212.1|336
1673349900000|2023-01-10 11:25:00|9216.3|9213.9|9213.6|9211.2|9216.3|9214.4|9211.6|9210.1|422
1673350200000|2023-01-10 11:30:00|9213.7|9211.3|9217.1|9214.7|9218.3|9216.3|9213.4|9211.2|432
1673350500000|2023-01-10 11:35:00|9217|9214.6|9217.3|9215.8|9218.3|9216.8|9215.5|9213.5|301
1673350800000|2023-01-10 11:40:00|9217.4|9215.9|9219.1|9216.7|9220.5|9219|9216.6|9215.1|328
1673351100000|2023-01-10 11:45:00|9218.6|9217.1|9216.5|9215|9219.4|9217.6|9215.7|9214|370
1673351400000|2023-01-10 11:50:00|9216.6|9215.1|9219.8|9218.3|9220.2|9218.5|9215.5|9214|369
1673351700000|2023-01-10 11:55:00|9219.7|9218.2|9221.2|9218.8|9222|9220.4|9218.7|9217|345
1673352000000|2023-01-10 12:00:00|9220.9|9219.4|9223|9221.5|9225|9223.5|9220.6|9219.1|344
1673352300000|2023-01-10 12:05:00|9223.1|9221.6|9227.2|9225.7|9228|9226|9221.8|9220.3|336
1673352600000|2023-01-10 12:10:00|9227|9225.5|9228.4|9226.9|9229.5|9228|9226.6|9224.7|306
1673352900000|2023-01-10 12:15:00|9229|9226.6|9228|9226.5|9230.1|9228.4|9227.5|9225.6|313
1673353200000|2023-01-10 12:20:00|9228.5|9226.1|9226.9|9225.4|9228.9|9227.4|9225.2|9223.2|316
1673353500000|2023-01-10 12:25:00|9227|9225.5|9224.7|9223.2|9227.4|9225.6|9223.2|9221.7|325
1673353800000|2023-01-10 12:30:00|9225.1|9222.7|9224|9222.5|9226.7|9225.2|9223|9221.2|364
1673354100000|2023-01-10 12:35:00|9223.9|9222.4|9227.4|9225.9|9227.7|9226|9223.2|9221.7|382
1673354400000|2023-01-10 12:40:00|9227.5|9226|9235.6|9233.2|9238.1|9236.5|9227.1|9225.1|513
1673354700000|2023-01-10 12:45:00|9235.7|9233.3|9234|9232.5|9238.2|9236.5|9233|9231.5|499
1673355000000|2023-01-10 12:50:00|9234.1|9232.6|9239.1|9237.6|9239.9|9238.3|9234|9232.5|390
1673355300000|2023-01-10 12:55:00|9239.5|9237.1|9245.3|9243.8|9245.6|9244.1|9238.3|9236.8|416
1673355600000|2023-01-10 13:00:00|9245.1|9243.6|9242.3|9240.8|9246.1|9244.6|9240.3|9238.8|513
1673355900000|2023-01-10 13:05:00|9242.2|9240.7|9240.8|9239.3|9242.2|9240.7|9237.2|9235.7|448
1673356200000|2023-01-10 13:10:00|9240.7|9239.2|9240.4|9238.9|9240.7|9239.2|9235.7|9234.2|507
1673356500000|2023-01-10 13:15:00|9240.5|9239|9245.5|9244|9245.7|9244.2|9239.6|9237.9|447
1673356800000|2023-01-10 13:20:00|9245.1|9243.6|9242.6|9241.1|9245.9|9244.4|9242.4|9240.6|367
1673357100000|2023-01-10 13:25:00|9242.5|9241|9245.4|9243.9|9246.4|9244.9|9242.5|9240.7|498
1673357400000|2023-01-10 13:30:00|9245.3|9243.8|9246.3|9244.8|9249.8|9248.3|9243.8|9242.3|401
1673357700000|2023-01-10 13:35:00|9246.5|9245|9250.2|9248.7|9250.4|9248.9|9246.5|9245|444
1673358000000|2023-01-10 13:40:00|9250.3|9248.8|9248.3|9246.8|9253.2|9251.7|9248.2|9246.7|438
1673358300000|2023-01-10 13:45:00|9248.2|9246.7|9246.2|9244.7|9248.8|9247.3|9242.1|9240.6|509
1673358600000|2023-01-10 13:50:00|9245.5|9244|9242.7|9241.2|9246.9|9245.4|9242.5|9241|400
1673358900000|2023-01-10 13:55:00|9242.8|9241.3|9244.7|9243.2|9245.5|9243.8|9241.4|9239.9|325
1673359200000|2023-01-10 14:00:00|9244.6|9243.1|9223.1|9220.7|9244.8|9243.2|9222.3|9219.9|989
1673359500000|2023-01-10 14:05:00|9223.2|9220.8|9215.6|9214.1|9225.8|9223.4|9212.9|9211.1|1119
1673359800000|2023-01-10 14:10:00|9215.8|9214.3|9219.9|9217.5|9223.4|9221.9|9215|9212.6|711
1673360100000|2023-01-10 14:15:00|9219.3|9217.8|9218|9216.5|9222.2|9220.7|9215.8|9214|733
1673360400000|2023-01-10 14:20:00|9218.4|9216.9|9219|9217.5|9224.5|9222.6|9218.1|9216.5|601
1673360700000|2023-01-10 14:25:00|9218.6|9217.1|9220.8|9219.3|9221|9219.5|9215.4|9213.9|653
1673361000000|2023-01-10 14:30:00|9220.9|9219.4|9217.1|9215.6|9221.2|9219.7|9213|9211.1|981
1673361300000|2023-01-10 14:35:00|9216.9|9215.4|9220.4|9218.9|9221.6|9220.1|9210.5|9208.8|891
1673361600000|2023-01-10 14:40:00|9219.9|9218.4|9222.4|9220.9|9225.6|9224.1|9218.4|9216.9|771
1673361900000|2023-01-10 14:45:00|9222.3|9220.8|9223.1|9221.6|9229.2|9227.7|9219.6|9218.1|833
1673362200000|2023-01-10 14:50:00|9223.2|9221.7|9219.1|9216.7|9229.1|9227.6|9217.9|9216|909
1673362500000|2023-01-10 14:55:00|9219.2|9216.8|9221.2|9219.7|9222.9|9221|9215.9|9214.1|878
1673362800000|2023-01-10 15:00:00|9221.1|9219.6|9220.4|9218.9|9222.8|9221.3|9218|9216.4|925
1673363100000|2023-01-10 15:05:00|9219.8|9218.3|9218.1|9216.6|9225.4|9223.9|9216.6|9215.1|749
1673363400000|2023-01-10 15:10:00|9217.9|9216.4|9210.7|9209.2|9220|9218.5|9206.8|9205.1|934
1673363700000|2023-01-10 15:15:00|9210.5|9209|9219.7|9218.2|9219.7|9218.2|9206.1|9204.2|771
1673364000000|2023-01-10 15:20:00|9219.6|9218.1|9218.6|9217.1|9224.6|9223.1|9217.6|9215.6|876
1673364300000|2023-01-10 15:25:00|9218.8|9217.3|9222.5|9221|9222.8|9221.3|9214.9|9213.4|774
1673364600000|2023-01-10 15:30:00|9223.3|9221.8|9230.6|9229.1|9232.8|9231.3|9223.2|9221.5|938
1673364900000|2023-01-10 15:35:00|9230.5|9229|9229.5|9228|9232.2|9230.7|9225.6|9224|843
1673365200000|2023-01-10 15:40:00|9229.6|9228.1|9235.4|9233.9|9237.8|9236.3|9229|9227.5|752
1673365500000|2023-01-10 15:45:00|9235.5|9234|9235.7|9234.2|9239.2|9237.7|9228.9|9227.4|813
1673365800000|2023-01-10 15:50:00|9235.8|9234.3|9233.5|9232|9236.5|9234.8|9228.9|9227.4|904
1673366100000|2023-01-10 15:55:00|9233.1|9231.6|9230.5|9229|9235.9|9234.4|9228.2|9226.7|680
1673366400000|2023-01-10 16:00:00|9230.4|9228.9|9223.4|9221.9|9232.2|9230.7|9223.4|9221.9|685
1673366700000|2023-01-10 16:05:00|9223.5|9222|9222.3|9220.8|9225.1|9223.6|9221.4|9219.9|493
1673367000000|2023-01-10 16:10:00|9222.5|9221|9222.6|9221.1|9226.6|9225.1|9221.6|9220.1|531
1673367300000|2023-01-10 16:15:00|9222.7|9221.2|9217.9|9216.4|9223.7|9222.2|9217.9|9216.4|540
1673367600000|2023-01-10 16:20:00|9218|9216.5|9217.8|9216.3|9221.6|9220.1|9215.4|9213.9|555
1673367900000|2023-01-10 16:25:00|9217.9|9216.4|9222.6|9221.1|9223.4|9221.9|9217.6|9216.1|512
1673368200000|2023-01-10 16:30:00|9222.5|9221|9224.9|9223.4|9226.2|9224.7|9219.7|9218.2|610
1673368500000|2023-01-10 16:35:00|9225|9223.5|9227|9225.5|9227.2|9225.7|9221.7|9220.2|569
1673368800000|2023-01-10 16:40:00|9227.1|9225.6|9226.3|9224.8|9230.4|9228.9|9225.6|9224|587
1673369100000|2023-01-10 16:45:00|9226.5|9225|9227.1|9225.6|9230.1|9228.2|9225.7|9224|541
1673369400000|2023-01-10 16:50:00|9227.2|9225.7|9224.9|9223.4|9228.9|9227.2|9224.3|9222.8|552
1673369700000|2023-01-10 16:55:00|9224.8|9223.3|9226.1|9224.6|9227.9|9226.4|9224.4|9222.9|413
1673370000000|2023-01-10 17:00:00|9226|9224.5|9228.6|9227.1|9229.3|9227.8|9225.6|9224.1|556
1673370300000|2023-01-10 17:05:00|9228.7|9227.2|9225.4|9223.9|9231.7|9230|9225.3|9223.8|495
1673370600000|2023-01-10 17:10:00|9225.5|9224|9225.5|9224|9228.7|9226.7|9223.7|9222.2|469
1673370900000|2023-01-10 17:15:00|9225.4|9223.9|9225.7|9224.2|9227|9225.5|9224.3|9222.8|324
1673371200000|2023-01-10 17:20:00|9225.6|9224.1|9222.8|9221.3|9225.8|9224.3|9221.7|9220.2|326
1673371500000|2023-01-10 17:25:00|9222.9|9221.4|9221.7|9220.2|9223.4|9221.9|9220.1|9218.4|316
1673371800000|2023-01-10 17:30:00|9221.6|9220.1|9222.5|9221|9222.7|9221.2|9220.9|9219.4|249
1673372100000|2023-01-10 17:35:00|9222.4|9220.9|9219.6|9218.1|9223.2|9221.7|9219.4|9217.9|242
1673372400000|2023-01-10 17:40:00|9219.8|9218.3|9222.3|9220.8|9222.5|9221|9219.8|9218.3|185
1673372700000|2023-01-10 17:45:00|9222.2|9220.7|9224.9|9223.4|9225|9223.5|9221.9|9220.4|261
1673373000000|2023-01-10 17:50:00|9224.8|9223.3|9227.8|9226.3|9228.1|9226.6|9223.9|9222.4|277
1673373300000|2023-01-10 17:55:00|9227.6|9226.1|9229.3|9227.8|9231.2|9229.7|9227.5|9226|354
1673373600000|2023-01-10 18:00:00|9229.5|9228|9229|9226.6|9231.9|9230.2|9226.8|9225.3|501
1673373900000|2023-01-10 18:05:00|9228.7|9227.2|9229.6|9228.1|9231.7|9230.2|9228.7|9227.2|333
1673374200000|2023-01-10 18:10:00|9229.5|9228|9231.2|9229.7|9231.7|9230.2|9228.5|9227|321
1673374500000|2023-01-10 18:15:00|9231.3|9229.8|9234.5|9233|9235.5|9234|9230.7|9229.2|225
1673374800000|2023-01-10 18:20:00|9234.4|9232.9|9234|9232.5|9236.9|9235.4|9233.7|9232.2|241
1673375100000|2023-01-10 18:25:00|9234.2|9232.7|9235.3|9233.8|9235.8|9234.3|9232.8|9231.3|210
1673375400000|2023-01-10 18:30:00|9235.2|9233.7|9231.4|9229.9|9235.9|9234.4|9230.4|9228.9|309
1673375700000|2023-01-10 18:35:00|9231.3|9229.8|9229.2|9227.7|9231.7|9229.9|9227|9225.5|270
1673376000000|2023-01-10 18:40:00|9229.3|9227.8|9231.5|9230|9232.7|9231.2|9228.1|9226.6|248
1673376300000|2023-01-10 18:45:00|9231.4|9229.9|9230.2|9228.7|9231.9|9230.4|9229.6|9228.1|152
1673376600000|2023-01-10 18:50:00|9230.1|9228.6|9230.9|9229.4|9231.1|9229.6|9228.5|9227|189
1673376900000|2023-01-10 18:55:00|9231|9229.5|9228.3|9226.8|9232.6|9231.1|9227.7|9226.2|198
1673377200000|2023-01-10 19:00:00|9228.2|9226.7|9225.6|9224.1|9228.5|9227|9224.9|9223.4|305
1673377500000|2023-01-10 19:05:00|9225.5|9224|9226.6|9225.1|9227.9|9226.4|9225|9223.5|237
1673377800000|2023-01-10 19:10:00|9226.7|9225.2|9228.1|9226.6|9228.5|9226.8|9225.6|9224.1|213
1673378100000|2023-01-10 19:15:00|9228|9226.5|9227.6|9226.1|9229.1|9227.2|9227|9225.5|198
1673378400000|2023-01-10 19:20:00|9227.4|9225.9|9228.4|9226.9|9229.9|9228.4|9227.3|9225.8|218
1673378700000|2023-01-10 19:25:00|9227.8|9226.3|9228.2|9226.7|9228.8|9227.3|9227|9225.5|221
1673379000000|2023-01-10 19:30:00|9227.7|9226.2|9229|9227.5|9229.5|9228|9227.4|9225.9|182
1673379300000|2023-01-10 19:35:00|9229.1|9227.6|9230|9228.5|9231.1|9229.6|9228.7|9227.2|242
1673379600000|2023-01-10 19:40:00|9229.9|9228.4|9231.8|9230.3|9233.2|9231.7|9229.8|9228.1|318
1673379900000|2023-01-10 19:45:00|9232|9230.5|9230.8|9229.3|9232.6|9231.1|9230|9228.5|264
1673380200000|2023-01-10 19:50:00|9230.7|9229.2|9230|9228.5|9232|9230.5|9229.6|9228.1|229
1673380500000|2023-01-10 19:55:00|9229.9|9228.4|9230|9228.5|9231.2|9229.7|9228.6|9227.1|307
1673380800000|2023-01-10 20:00:00|9229.9|9228.4|9229|9227.5|9231.1|9229.6|9228.6|9226.7|308
1673381100000|2023-01-10 20:05:00|9229.1|9227.6|9227.8|9225.4|9230|9228|9227.2|9225.3|231
1673381400000|2023-01-10 20:10:00|9227.9|9225.5|9225.6|9224.1|9228.3|9226.3|9225.6|9223.7|211
1673381700000|2023-01-10 20:15:00|9225.5|9224|9226|9223.6|9226.2|9224.3|9223.5|9222|208
1673382000000|2023-01-10 20:20:00|9226.1|9223.7|9227.4|9225.9|9228.5|9227|9225.1|9223.2|187
1673382300000|2023-01-10 20:25:00|9227.3|9225.8|9227.4|9225.9|9228|9226|9226.3|9224.5|133
1673382600000|2023-01-10 20:30:00|9227.5|9226|9227.7|9225.3|9229.3|9227.4|9226.7|9224.8|228
1673382900000|2023-01-10 20:35:00|9227.6|9225.2|9229.6|9227.2|9229.6|9228|9226.5|9224.8|275
1673383200000|2023-01-10 20:40:00|9229.1|9227.6|9232.4|9230|9233|9231.1|9228.9|9227|350
1673383500000|2023-01-10 20:45:00|9232.5|9230.1|9230.2|9227.8|9232.5|9230.9|9229.1|9227.2|288
1673383800000|2023-01-10 20:50:00|9230.1|9227.7|9229.5|9227.1|9230.1|9228.4|9227.5|9225.6|261
1673384100000|2023-01-10 20:55:00|9228.9|9227.4|9229.1|9226.7|9229.3|9227.4|9225.9|9224|233
1673384400000|2023-01-10 21:00:00|9228.2|9226.6|9228|9226.5|9229.1|9227.1|9227.4|9225.5|333
1673384700000|2023-01-10 21:05:00|9228.1|9226.6|9229.2|9226.8|9230.4|9228.4|9227.8|9226.2|200
1673385000000|2023-01-10 21:10:00|9228.8|9227.3|9230.7|9228.3|9230.8|9228.8|9228.7|9226.7|183
1673385300000|2023-01-10 21:15:00|9230.6|9228.2|9230.3|9228.8|9231.2|9229.3|9230|9228.1|164
1673385600000|2023-01-10 21:20:00|9230.2|9228.7|9226.5|9225|9230.6|9228.7|9226.5|9224.6|191
1673385900000|2023-01-10 21:25:00|9226.6|9225.1|9227|9225.5|9229|9227.1|9226.6|9225|107
1673386200000|2023-01-10 21:30:00|9227.1|9225.6|9227.2|9224.8|9227.9|9225.6|9226.8|9224.4|162
1673386500000|2023-01-10 21:35:00|9227.1|9224.7|9227.2|9224.8|9228|9225.9|9226.5|9224.5|112
1673386800000|2023-01-10 21:40:00|9227.3|9224.9|9229|9226.6|9229.2|9227.1|9226.8|9224.8|130
1673387100000|2023-01-10 21:45:00|9228.9|9226.5|9229.9|9227.5|9230.1|9227.7|9228.8|9226.4|127
1673387400000|2023-01-10 21:50:00|9229.8|9227.4|9230.2|9227.8|9231.1|9229|9228.5|9226.1|187
1673387700000|2023-01-10 21:55:00|9230.4|9228|9230|9225|9232.2|9229.1|9228.9|9224.8|365
1673388000000|2023-01-10 22:00:00|9229.8|9224.8|9228.7|9223.7|9229.8|9224.8|9228|9223|21
1673388300000|2023-01-10 22:05:00|9228.8|9223.8|9230.2|9225.2|9230.6|9225.6|9228.8|9223.8|33
1673388600000|2023-01-10 22:10:00|9229.9|9224.9|9229.1|9224.1|9230.9|9225.9|9228.1|9223.1|54
1673388900000|2023-01-10 22:15:00|9229.9|9224.9|9230.6|9225.6|9231.7|9226.7|9228.7|9223.7|124
1673389200000|2023-01-10 22:20:00|9230.3|9225.3|9229.7|9224.7|9230.4|9225.4|9228.1|9223.1|40
1673389500000|2023-01-10 22:25:00|9229.8|9224.8|9229.3|9224.3|9231.5|9226.5|9224.9|9219.9|130
1673389800000|2023-01-10 22:30:00|9228.6|9223.6|9229.3|9224.3|9230.3|9225.3|9226.5|9221.5|491
1673390100000|2023-01-10 22:35:00|9229.4|9224.4|9229|9224|9229.7|9224.7|9226.9|9221.9|309
1673390400000|2023-01-10 22:40:00|9229.1|9224.1|9228.8|9223.8|9229.5|9224.5|9227.1|9222.1|251
1673390700000|2023-01-10 22:45:00|9230.3|9225.3|9230.3|9225.3|9232.9|9227.9|9227.6|9222.6|536
1673391000000|2023-01-10 22:50:00|9230|9225|9230.3|9225.3|9230.6|9225.6|9229.9|9224.9|264
1673391300000|2023-01-10 22:55:00|9230.4|9225.4|9227.8|9222.8|9232.1|9227.1|9225.5|9220.5|141
1673391600000|2023-01-10 23:00:00|9228.8|9223.8|9230.3|9225.3|9230.5|9226.8|9226.6|9221.6|183
1673391900000|2023-01-10 23:05:00|9229.4|9226.1|9228.8|9226.2|9230.7|9227|9228.4|9225.1|108
1673392200000|2023-01-10 23:10:00|9229.1|9226|9230|9227.6|9230.5|9228.1|9228.6|9225.5|130
1673392500000|2023-01-10 23:15:00|9229.9|9227.5|9229.6|9227.2|9230.4|9228|9228.4|9226|613
1673392800000|2023-01-10 23:20:00|9229.7|9227.3|9230|9227.6|9230.5|9228.1|9228.1|9225.7|385
1673393100000|2023-01-10 23:25:00|9229.9|9227.5|9230.1|9227.7|9230.2|9227.9|9229.2|9227.1|517
1673393400000|2023-01-10 23:30:00|9230.5|9228.1|9229.2|9226.8|9230.6|9228.2|9228.5|9226.1|351
1673393700000|2023-01-10 23:35:00|9229.1|9226.7|9227.5|9225.1|9229.3|9226.9|9227.5|9225.1|275
1673394000000|2023-01-10 23:40:00|9227.6|9225.2|9227.4|9225|9227.6|9225.6|9226.7|9224.8|300
1673394300000|2023-01-10 23:45:00|9227.3|9224.9|9226.5|9224.1|9227.5|9225.1|9226.1|9224|211
1673394600000|2023-01-10 23:50:00|9226.6|9224.2|9226.5|9224.1|9226.7|9224.7|9225.5|9223.3|292
1673394900000|2023-01-10 23:55:00|9226.4|9224|9225.3|9222.9|9226.5|9224.1|9224.7|9222.4|189
1673395200000|2023-01-11 00:00:00|9225.4|9223|9225.8|9223.4|9227|9225|9225.1|9222.7|364
1673395500000|2023-01-11 00:05:00|9225.7|9223.3|9225.1|9222.7|9226.3|9223.9|9223.9|9221.6|290
1673395800000|2023-01-11 00:10:00|9225|9222.6|9224.7|9222.3|9226|9223.6|9224.7|9222.3|114
1673396100000|2023-01-11 00:15:00|9223.9|9221.5|9226.7|9224.3|9226.8|9224.4|9223.4|9221|137
1673396400000|2023-01-11 00:20:00|9226.6|9224.2|9227.2|9224.8|9227.6|9225.4|9225.9|9224.1|156
1673396700000|2023-01-11 00:25:00|9227.5|9225.1|9228.2|9226.7|9228.8|9226.9|9226.9|9225|194
1673397000000|2023-01-11 00:30:00|9228.3|9226.8|9225.8|9223.4|9228.7|9226.8|9223.9|9221.5|470
1673397300000|2023-01-11 00:35:00|9225.9|9223.5|9225.3|9222.9|9226.7|9224.3|9224.2|9222|299
1673397600000|2023-01-11 00:40:00|9225.2|9222.8|9223.4|9221|9225.4|9223|9223.4|9221|270
1673397900000|2023-01-11 00:45:00|9223.5|9221.1|9223.9|9221.5|9224|9221.9|9221.8|9219.9|268
1673398200000|2023-01-11 00:50:00|9224|9221.6|9220.5|9218.1|9225.3|9222.9|9219.8|9217.4|384
1673398500000|2023-01-11 00:55:00|9220|9218.5|9222|9219.6|9222.9|9220.5|9219.8|9218|262
1673398800000|2023-01-11 01:00:00|9222.1|9219.7|9228.2|9225.8|9228.2|9225.8|9222|9219.6|287
1673399100000|2023-01-11 01:05:00|9228.1|9225.7|9228.5|9227|9228.9|9227.2|9227.1|9225.3|293
1673399400000|2023-01-11 01:10:00|9228.4|9226.9|9232.7|9231.2|9233.8|9231.8|9228.2|9226.7|313
1673399700000|2023-01-11 01:15:00|9232.6|9231.1|9233.1|9230.7|9233.6|9231.7|9231.9|9229.9|323
1673400000000|2023-01-11 01:20:00|9233.2|9230.8|9234.2|9232.7|9235.5|9233.4|9232.2|9230.4|312
1673400300000|2023-01-11 01:25:00|9234.1|9232.6|9234.3|9231.9|9235.3|9233.6|9232.5|9230.6|289
1673400600000|2023-01-11 01:30:00|9234.4|9232|9233.9|9232.4|9236.9|9235.2|9233.5|9231.6|360
1673400900000|2023-01-11 01:35:00|9234.4|9232|9233.3|9231.8|9235.4|9233.5|9233.3|9231.3|357
1673401200000|2023-01-11 01:40:00|9233.4|9231.9|9230.5|9228.1|9234.5|9232.4|9230.4|9228|330
1673401500000|2023-01-11 01:45:00|9230.6|9228.2|9230.7|9228.3|9230.9|9228.9|9229.1|9227.2|252
1673401800000|2023-01-11 01:50:00|9230.6|9228.2|9230.8|9228.4|9231.2|9229.5|9229.9|9227.9|191
1673402100000|2023-01-11 01:55:00|9230.3|9228.8|9232.2|9230.7|9233|9231|9230.1|9228.2|171
1673402400000|2023-01-11 02:00:00|9232.3|9230.8|9231.3|9228.9|9234.9|9233.1|9230.8|9228.9|272
1673402700000|2023-01-11 02:05:00|9231.2|9228.8|9230.8|9228.4|9231.6|9229.2|9229.5|9227.5|240
1673403000000|2023-01-11 02:10:00|9230.6|9228.2|9230.5|9228.1|9231|9228.8|9229.5|9227.5|173
1673403300000|2023-01-11 02:15:00|9230.6|9228.2|9232.2|9229.8|9234|9231.9|9230.4|9228.1|262
1673403600000|2023-01-11 02:20:00|9232.1|9229.7|9230.6|9228.2|9232.6|9230.6|9230.2|9227.8|243
1673403900000|2023-01-11 02:25:00|9230.7|9228.3|9227.6|9225.2|9230.7|9228.4|9227|9224.7|285
1673404200000|2023-01-11 02:30:00|9227.7|9225.3|9228.5|9226.1|9229.1|9226.7|9227.1|9224.7|284
1673404500000|2023-01-11 02:35:00|9228.4|9226|9229.4|9227|9230|9228.1|9228.3|9226|238
1673404800000|2023-01-11 02:40:00|9229.3|9226.9|9229.4|9227|9232|9229.7|9227.6|9226|222
1673405100000|2023-01-11 02:45:00|9229.3|9226.9|9232.6|9230.2|9233.7|9231.6|9229.1|9226.8|341
1673405400000|2023-01-11 02:50:00|9232.8|9230.4|9233.4|9231|9234.4|9232|9232.4|9230|354
1673405700000|2023-01-11 02:55:00|9233.3|9230.9|9234.5|9232.1|9234.5|9232.4|9231.7|9229.8|356
1673406000000|2023-01-11 03:00:00|9234.4|9232|9233.5|9231.1|9234.9|9232.8|9232.3|9229.9|323
1673406300000|2023-01-11 03:05:00|9232.8|9231.3|9231.9|9229.5|9233.6|9231.5|9231.2|9229|189
1673406600000|2023-01-11 03:10:00|9231.8|9229.4|9231.7|9229.3|9232.7|9230.6|9230.9|9228.9|233
1673406900000|2023-01-11 03:15:00|9231.8|9229.4|9231.7|9229.3|9233|9231|9230.6|9228.2|310
1673407200000|2023-01-11 03:20:00|9231.8|9229.4|9231.9|9229.5|9232.3|9229.9|9230|9228.2|229
1673407500000|2023-01-11 03:25:00|9232|9229.6|9233.8|9231.4|9234.4|9232|9231.6|9229.6|415
1673407800000|2023-01-11 03:30:00|9233.9|9231.5|9233|9230.6|9234.1|9231.7|9232.3|9230.1|199
1673408100000|2023-01-11 03:35:00|9233.1|9230.7|9232.3|9229.9|9233.6|9231.6|9232.1|9229.7|182
1673408400000|2023-01-11 03:40:00|9232.2|9229.8|9231.4|9229|9232.9|9230.5|9231.3|9228.9|182
1673408700000|2023-01-11 03:45:00|9231.5|9229.1|9230.3|9227.9|9232.4|9230.2|9229.5|9227.2|168
1673409000000|2023-01-11 03:50:00|9230.2|9227.8|9229.7|9227.3|9230.3|9228.3|9228.1|9226.1|312
1673409300000|2023-01-11 03:55:00|9229.8|9227.4|9230.8|9228.4|9230.8|9228.8|9228.9|9226.5|241
1673409600000|2023-01-11 04:00:00|9230.7|9228.3|9231.4|9229.9|9231.9|9230|9229.8|9227.8|241
1673409900000|2023-01-11 04:05:00|9231.3|9229.8|9232.3|9229.9|9233.2|9231.2|9231.3|9229.5|363
1673410200000|2023-01-11 04:10:00|9232.1|9229.7|9229.6|9227.2|9232.4|9230|9228.8|9226.8|192
1673410500000|2023-01-11 04:15:00|9229.8|9227.4|9229.7|9227.3|9230.5|9228.3|9228.8|9226.8|224
1673410800000|2023-01-11 04:20:00|9229.6|9227.2|9227.7|9225.3|9230.1|9228.2|9227|9225.1|170
1673411100000|2023-01-11 04:25:00|9227.8|9225.4|9227.9|9226.4|9228.6|9226.6|9227|9224.9|218
1673411400000|2023-01-11 04:30:00|9227.7|9226.2|9227.3|9225.8|9228.5|9226.5|9226.8|9224.8|191
1673411700000|2023-01-11 04:35:00|9227.4|9225.9|9224.8|9223.3|9227.8|9226|9224.8|9223.2|197
1673412000000|2023-01-11 04:40:00|9225.1|9222.7|9225.7|9223.3|9225.9|9223.8|9223.5|9221.6|203
1673412300000|2023-01-11 04:45:00|9225.8|9223.4|9226|9224.5|9226.1|9224.5|9224.3|9222.4|161
1673412600000|2023-01-11 04:50:00|9225.9|9224.4|9225.7|9223.3|9226.1|9224.4|9224.1|9222.2|210
1673412900000|2023-01-11 04:55:00|9225.4|9223.9|9223.5|9221.1|9225.9|9224|9222.8|9221|179
1673413200000|2023-01-11 05:00:00|9223.6|9221.2|9224|9222.5|9224.5|9222.7|9222.9|9221|239
1673413500000|2023-01-11 05:05:00|9224.1|9222.6|9222.9|9221.4|9224.7|9222.8|9222.1|9220.2|178
1673413800000|2023-01-11 05:10:00|9223|9221.5|9221.4|9219|9223.1|9221.5|9221.1|9219|235
1673414100000|2023-01-11 05:15:00|9221.5|9219.1|9220|9217.6|9222.9|9220.9|9219.3|9217.2|283
1673414400000|2023-01-11 05:20:00|9220.1|9217.7|9218.8|9216.4|9220.9|9219.4|9218.4|9216.4|232
1673414700000|2023-01-11 05:25:00|9218|9216.5|9219.3|9216.9|9220.2|9217.9|9217.1|9215.1|320
1673415000000|2023-01-11 05:30:00|9219.1|9216.7|9217.8|9216.3|9219.4|9217.1|9217.2|9215.2|211
1673415300000|2023-01-11 05:35:00|9217.7|9216.2|9215.5|9213.1|9218|9216.3|9214.3|9212.2|541
1673415600000|2023-01-11 05:40:00|9215.1|9213.6|9213.5|9211.1|9215.8|9213.6|9212.5|9210.5|377
1673415900000|2023-01-11 05:45:00|9213.6|9211.2|9213.4|9211|9214.6|9212.2|9211|9208.9|321
1673416200000|2023-01-11 05:50:00|9213.5|9211.1|9215.8|9213.4|9216.4|9214.5|9213.2|9210.9|282
1673416500000|2023-01-11 05:55:00|9215.7|9213.3|9216|9213.6|9216.9|9214.9|9214.1|9212.1|267
1673416800000|2023-01-11 06:00:00|9215.9|9213.5|9214.9|9212.5|9216.5|9214.1|9214.8|9212.4|275
1673417100000|2023-01-11 06:05:00|9215|9212.6|9215.5|9213.1|9215.7|9213.7|9214|9212|172
1673417400000|2023-01-11 06:10:00|9215.6|9213.2|9216.6|9214.2|9217.9|9215.9|9215.5|9213.1|226
1673417700000|2023-01-11 06:15:00|9216.7|9214.3|9216.8|9214.4|9217.7|9215.3|9216.4|9214|232
1673418000000|2023-01-11 06:20:00|9216.9|9214.5|9212.5|9210.1|9217.4|9215.4|9210.7|9208.8|326
1673418300000|2023-01-11 06:25:00|9212.4|9210|9210.4|9208|9213.6|9211.2|9209.5|9207.8|299
1673418600000|2023-01-11 06:30:00|9210.3|9207.9|9210.7|9208.3|9211|9208.6|9207.7|9205.6|217
1673418900000|2023-01-11 06:35:00|9210.8|9208.4|9210.7|9208.3|9211.9|9209.5|9210.1|9207.7|155
1673419200000|2023-01-11 06:40:00|9210.5|9208.1|9212.6|9210.2|9212.6|9210.5|9210.5|9208.1|169
1673419500000|2023-01-11 06:45:00|9212.5|9210.1|9211.9|9209.5|9212.8|9210.7|9210.7|9208.7|132
1673419800000|2023-01-11 06:50:00|9211.7|9209.3|9213.2|9210.8|9213.2|9211.2|9211.3|9209.2|208
1673420100000|2023-01-11 06:55:00|9212.8|9211.3|9216.1|9213.7|9216.1|9213.7|9212.2|9210.4|208
1673420400000|2023-01-11 07:00:00|9216|9213.6|9214.7|9212.3|9217.6|9215.6|9210.5|9208.6|430
1673420700000|2023-01-11 07:05:00|9214.8|9212.4|9213.1|9211.6|9217.2|9215|9212.1|9210.2|474
1673421000000|2023-01-11 07:10:00|9213.2|9211.7|9213.2|9210.8|9217.3|9215.4|9211.7|9209.8|470
1673421300000|2023-01-11 07:15:00|9213.1|9210.7|9214.9|9213.4|9215.6|9214.1|9212.1|9209.8|305
1673421600000|2023-01-11 07:20:00|9215|9213.5|9210.1|9207.7|9215.4|9213.6|9209.5|9207.7|277
1673421900000|2023-01-11 07:25:00|9210|9207.6|9206.6|9204.2|9212.2|9209.8|9206.1|9203.7|416
1673422200000|2023-01-11 07:30:00|9206.4|9204.9|9208.3|9205.9|9210.7|9208.5|9206.4|9204.4|385
1673422500000|2023-01-11 07:35:00|9208.5|9206.1|9212.7|9210.3|9213.2|9211|9207.3|9204.9|347
1673422800000|2023-01-11 07:40:00|9212.8|9210.4|9213.7|9211.3|9216.1|9214.4|9210.8|9208.9|410
1673423100000|2023-01-11 07:45:00|9213.8|9211.4|9214.9|9212.5|9216.4|9214|9210.9|9208.6|440
1673423400000|2023-01-11 07:50:00|9214.8|9212.4|9216.2|9213.8|9221.1|9219.1|9214.3|9212|397
1673423700000|2023-01-11 07:55:00|9216.3|9213.9|9217.8|9215.4|9220|9217.8|9215.7|9213.8|357
1673424000000|2023-01-11 08:00:00|9217.9|9215.5|9220.7|9218.3|9223|9220.8|9216|9214.2|679
1673424300000|2023-01-11 08:05:00|9220.8|9218.4|9220.5|9219|9224.5|9222.3|9217.7|9215.6|590
1673424600000|2023-01-11 08:10:00|9220.6|9219.1|9222.6|9220.2|9224.2|9222.2|9219.1|9217.4|565
1673424900000|2023-01-11 08:15:00|9222.7|9220.3|9221.9|9220.4|9223.7|9221.8|9217.6|9215.7|549
1673425200000|2023-01-11 08:20:00|9222|9220.5|9223.6|9221.2|9226.5|9225|9221.5|9219.6|611
1673425500000|2023-01-11 08:25:00|9223.8|9221.4|9225.5|9223.1|9225.8|9223.6|9220.8|9218.9|451
1673425800000|2023-01-11 08:30:00|9225.3|9223.8|9226.4|9224|9227.1|9225.2|9222.7|9220.7|510
1673426100000|2023-01-11 08:35:00|9226.5|9224.1|9223.8|9222.3|9226.8|9224.9|9223.2|9220.8|502
1673426400000|2023-01-11 08:40:00|9223.9|9222.4|9219.2|9216.8|9224.7|9223.2|9218.6|9216.4|461
1673426700000|2023-01-11 08:45:00|9219.3|9216.9|9222.1|9219.7|9223.2|9221.5|9218.5|9216.6|459
1673427000000|2023-01-11 08:50:00|9222|9219.6|9226.3|9224.8|9226.7|9224.8|9220.5|9218.6|436
1673427300000|2023-01-11 08:55:00|9226.2|9224.7|9229.4|9227.9|9230|9228.5|9225.2|9223.7|429
1673427600000|2023-01-11 09:00:00|9229.8|9228.3|9235.5|9234|9235.6|9234|9228.3|9226.8|838
1673427900000|2023-01-11 09:05:00|9235.1|9233.6|9230.7|9228.3|9235.6|9233.7|9230.1|9228.3|605
1673428200000|2023-01-11 09:10:00|9230.6|9228.2|9227.2|9225.7|9230.6|9228.3|9226|9224.5|527
1673428500000|2023-01-11 09:15:00|9227.6|9226.1|9218.2|9216.7|9228.1|9226.6|9216.6|9215.1|594
1673428800000|2023-01-11 09:20:00|9218.1|9216.6|9219|9217.5|9219.8|9218.3|9214.9|9213.2|499
1673429100000|2023-01-11 09:25:00|9219.1|9217.6|9221.4|9219|9223.1|9221.4|9218.8|9216.9|395
1673429400000|2023-01-11 09:30:00|9221.6|9219.2|9222.5|9220.1|9222.8|9220.5|9218.7|9217|450
1673429700000|2023-01-11 09:35:00|9222.4|9220|9228.1|9225.7|9229.3|9227.5|9220.3|9218.4|432
1673430000000|2023-01-11 09:40:00|9227.9|9225.5|9226.8|9224.4|9228.5|9226.4|9225.1|9222.7|358
1673430300000|2023-01-11 09:45:00|9226.7|9224.3|9233|9230.6|9233.3|9231.1|9225.8|9223.8|422
1673430600000|2023-01-11 09:50:00|9233.1|9230.7|9233.9|9231.5|9236.5|9234.5|9232|9229.6|434
1673430900000|2023-01-11 09:55:00|9234|9231.6|9232.7|9230.3|9234.7|9232.3|9229.9|9227.9|349
1673431200000|2023-01-11 10:00:00|9232.6|9230.2|9226.6|9224.2|9234|9232.2|9226.2|9223.8|427
1673431500000|2023-01-11 10:05:00|9226.7|9224.3|9226|9223.6|9226.8|9224.4|9221.4|9219.4|437
1673431800000|2023-01-11 10:10:00|9226.1|9223.7|9226.7|9224.3|9227|9224.9|9222.2|9220.1|352
1673432100000|2023-01-11 10:15:00|9226.6|9224.2|9227.3|9224.9|9229.6|9227.3|9225.3|9222.9|316
1673432400000|2023-01-11 10:20:00|9227.4|9225|9227.6|9225.2|9229.1|9226.8|9226.3|9223.9|303
1673432700000|2023-01-11 10:25:00|9227.5|9225.1|9227|9224.6|9227.7|9225.9|9225.6|9223.3|329
1673433000000|2023-01-11 10:30:00|9227.1|9224.7|9231.8|9229.4|9231.9|9229.9|9226.2|9223.8|314
1673433300000|2023-01-11 10:35:00|9231.7|9229.3|9233.9|9231.5|9235.1|9233.6|9231|9229.2|349
1673433600000|2023-01-11 10:40:00|9234.4|9232|9237|9235.5|9237.3|9235.5|9233.1|9231.6|462
1673433900000|2023-01-11 10:45:00|9236.9|9235.4|9230.4|9228|9237|9235.4|9229.8|9227.9|431
1673434200000|2023-01-11 10:50:00|9230.3|9227.9|9228.7|9226.3|9230.8|9228.4|9227.1|9224.9|502
1673434500000|2023-01-11 10:55:00|9228.4|9226|9230.1|9228.6|9230.3|9228.8|9226|9224.5|400
1673434800000|2023-01-11 11:00:00|9230.2|9228.7|9235.5|9233.1|9236.4|9234.5|9230.2|9228.7|379
1673435100000|2023-01-11 11:05:00|9235.4|9233|9239.7|9237.3|9239.9|9238|9235.4|9233|325
1673435400000|2023-01-11 11:10:00|9239.6|9237.2|9242|9239.6|9243.3|9241.5|9236.6|9234.4|389
1673435700000|2023-01-11 11:15:00|9241.9|9239.5|9244.1|9241.7|9246.9|9244.8|9241.4|9239|261
1673436000000|2023-01-11 11:20:00|9244.2|9241.8|9245.4|9243|9245.5|9243.7|9241.4|9239.5|450
1673436300000|2023-01-11 11:25:00|9245.3|9242.9|9246.9|9245.4|9247.1|9245.6|9242.9|9241.4|357
1673436600000|2023-01-11 11:30:00|9246.7|9245.2|9249.7|9248.2|9250.9|9249.2|9244.2|9242|332
1673436900000|2023-01-11 11:35:00|9249.8|9248.3|9249|9247.5|9255.1|9253.1|9248.5|9246.9|523
1673437200000|2023-01-11 11:40:00|9249.5|9247.1|9248.7|9246.3|9250|9248|9245.1|9243.6|471
1673437500000|2023-01-11 11:45:00|9248.8|9246.4|9251|9248.6|9252.7|9250.6|9245.9|9243.9|415
1673437800000|2023-01-11 11:50:00|9250.8|9248.4|9252.7|9250.3|9253.1|9251.6|9248.7|9246.7|526
1673438100000|2023-01-11 11:55:00|9252.6|9250.2|9256.1|9253.7|9258.5|9256.8|9252.1|9249.8|490
1673438400000|2023-01-11 12:00:00|9256.2|9253.8|9259.7|9258.2|9260.2|9258.7|9255.1|9253.1|280
1673438700000|2023-01-11 12:05:00|9259.8|9258.3|9268.2|9266.7|9268.3|9266.8|9259.2|9257.7|384
1673439000000|2023-01-11 12:10:00|9268|9266.5|9275|9273.5|9276.9|9275.4|9264.6|9263.1|467
1673439300000|2023-01-11 12:15:00|9274.9|9273.4|9272.9|9271.4|9275.5|9273.6|9271.6|9269.7|476
1673439600000|2023-01-11 12:20:00|9272.8|9271.3|9270|9268.5|9275.3|9273.8|9269.5|9268|470
1673439900000|2023-01-11 12:25:00|9270.1|9268.6|9271.7|9270.2|9272.4|9270.9|9267.8|9265.9|387
1673440200000|2023-01-11 12:30:00|9271.6|9270.1|9271|9269.5|9273.4|9271.9|9268.5|9267|362
1673440500000|2023-01-11 12:35:00|9270.7|9269.2|9274.6|9273.1|9275.4|9273.9|9270.1|9268.6|338
1673440800000|2023-01-11 12:40:00|9274.5|9273|9285.8|9284.3|9286.5|9284.9|9273.4|9271.9|440
1673441100000|2023-01-11 12:45:00|9286.2|9284.7|9285.5|9284|9289.5|9288|9284.2|9282.7|493
1673441400000|2023-01-11 12:50:00|9285.6|9284.1|9286.7|9285.2|9288.5|9287|9285.5|9283.9|466
1673441700000|2023-01-11 12:55:00|9286.8|9285.3|9281.1|9278.7|9287.1|9285.6|9278.8|9277|477
1673442000000|2023-01-11 13:00:00|9281.2|9278.8|9277.6|9276.1|9283.7|9282.2|9276.6|9275.1|497
1673442300000|2023-01-11 13:05:00|9277.5|9276|9279.3|9277.8|9283.5|9281.7|9277.1|9275.6|356
1673442600000|2023-01-11 13:10:00|9279.4|9277.9|9274.8|9273.3|9280.4|9278.9|9274.6|9273.1|403
1673442900000|2023-01-11 13:15:00|9274.7|9273.2|9275.9|9274.4|9277.6|9276.1|9273.2|9271.7|434
1673443200000|2023-01-11 13:20:00|9276.1|9274.6|9273.5|9272|9276.5|9275|9272.9|9271.4|386
1673443500000|2023-01-11 13:25:00|9273.3|9271.8|9279|9277.5|9280.3|9278.8|9272.5|9271|411
1673443800000|2023-01-11 13:30:00|9278.9|9277.4|9280.6|9279.1|9281.8|9280.3|9277.2|9275.4|528
1673444100000|2023-01-11 13:35:00|9280.7|9279.2|9287.1|9285.6|9289.9|9288.4|9280.6|9279.1|613
1673444400000|2023-01-11 13:40:00|9287.2|9285.7|9286.5|9284.1|9288.3|9286.4|9283.6|9281.6|590
1673444700000|2023-01-11 13:45:00|9286.2|9283.8|9290.5|9289|9290.8|9289.2|9284.4|9282|570
1673445000000|2023-01-11 13:50:00|9290.6|9289.1|9295.6|9293.2|9296.2|9294.6|9289.3|9287.4|579
1673445300000|2023-01-11 13:55:00|9295.5|9293.1|9291.6|9290.1|9297|9295.5|9288.7|9286.5|651
1673445600000|2023-01-11 14:00:00|9291.4|9289.9|9287.8|9286.3|9294.8|9292.8|9287.1|9285.3|664
1673445900000|2023-01-11 14:05:00|9287.4|9285.9|9284.9|9283.4|9288.5|9286.9|9282.5|9281|549
1673446200000|2023-01-11 14:10:00|9284.8|9283.3|9291.4|9289.9|9293|9291.5|9283.2|9281.7|637
1673446500000|2023-01-11 14:15:00|9291.5|9290|9293.2|9291.7|9293.6|9292.1|9286.5|9285|545
1673446800000|2023-01-11 14:20:00|9293.1|9291.6|9295.5|9294|9299.8|9298.3|9292.4|9290.5|484
1673447100000|2023-01-11 14:25:00|9295.6|9294.1|9285.5|9284|9299.1|9297.6|9285.4|9283.7|632
1673447400000|2023-01-11 14:30:00|9285.6|9284.1|9291|9289.5|9294.8|9293.3|9284.2|9282.3|774
1673447700000|2023-01-11 14:35:00|9290.9|9289.4|9293.1|9291.6|9297.9|9296.4|9290.3|9288.8|763
1673448000000|2023-01-11 14:40:00|9292.9|9291.4|9292.7|9291.2|9293.6|9291.8|9288.7|9286.9|651
1673448300000|2023-01-11 14:45:00|9292.6|9291.1|9291.8|9289.4|9293.7|9292.2|9286|9284.2|715
1673448600000|2023-01-11 14:50:00|9291.7|9289.3|9292.3|9290.8|9298.8|9297.3|9289.9|9287.9|716
1673448900000|2023-01-11 14:55:00|9292.4|9290.9|9287.7|9286.2|9293.9|9292.4|9287.2|9285.7|634
1673449200000|2023-01-11 15:00:00|9287.6|9286.1|9290.4|9288.9|9290.6|9289.1|9285.5|9284|604
1673449500000|2023-01-11 15:05:00|9290.1|9288.6|9299|9297.5|9299|9297.5|9288.2|9286.7|685
1673449800000|2023-01-11 15:10:00|9298.9|9297.4|9298|9296.5|9302.5|9301|9296.8|9295.3|675
1673450100000|2023-01-11 15:15:00|9297.8|9296.3|9294.5|9293|9299.5|9297.9|9293.9|9292.4|627
1673450400000|2023-01-11 15:20:00|9294.4|9292.9|9293.1|9291.6|9296.3|9294.8|9288.8|9287.2|545
1673450700000|2023-01-11 15:25:00|9293.2|9291.7|9293.1|9291.6|9294.4|9292.8|9289|9287|511
1673451000000|2023-01-11 15:30:00|9293.2|9291.7|9292.5|9290.1|9296.3|9294.5|9289.8|9287.9|542
1673451300000|2023-01-11 15:35:00|9292.4|9290|9294.6|9292.2|9296.7|9295|9290.7|9289.2|520
1673451600000|2023-01-11 15:40:00|9294.4|9292.9|9299.6|9298.1|9301|9299.5|9292.4|9290.6|492
1673451900000|2023-01-11 15:45:00|9299.5|9298|9305.7|9304.2|9307.4|9305.9|9298.6|9296.7|535
1673452200000|2023-01-11 15:50:00|9305.6|9304.1|9315.2|9313.7|9316.5|9315|9304.7|9303.2|576
1673452500000|2023-01-11 15:55:00|9315|9313.5|9310.8|9309.3|9316.4|9314.9|9310.6|9309.1|637
1673452800000|2023-01-11 16:00:00|9310.7|9309.2|9303.5|9302|9312.3|9310.8|9302.6|9301.1|621
1673453100000|2023-01-11 16:05:00|9303.7|9302.2|9299.2|9297.7|9304.2|9302.2|9298.2|9296.3|495
1673453400000|2023-01-11 16:10:00|9299.1|9297.6|9299|9297.5|9300.8|9299.3|9298|9296.4|455
1673453700000|2023-01-11 16:15:00|9298.9|9297.4|9296.2|9294.7|9300.1|9298.1|9295.4|9293.7|553
1673454000000|2023-01-11 16:20:00|9296.3|9294.8|9296.5|9295|9298.2|9296.7|9295.7|9294.2|311
1673454300000|2023-01-11 16:25:00|9296.3|9294.8|9296.5|9295|9296.7|9295.2|9293.7|9292.2|283
1673454600000|2023-01-11 16:30:00|9296.4|9294.9|9295.4|9293.9|9296.8|9295.3|9294.7|9293.2|283
1673454900000|2023-01-11 16:35:00|9295.8|9294.3|9294.5|9293|9296.5|9294.5|9293.8|9292.3|256
1673455200000|2023-01-11 16:40:00|9294.6|9293.1|9293.4|9291.9|9295|9293.5|9292.8|9291.3|250
1673455500000|2023-01-11 16:45:00|9293.5|9292|9293.1|9291.6|9294.6|9293.1|9292.5|9291|317
1673455800000|2023-01-11 16:50:00|9293|9291.5|9293.1|9291.6|9293.6|9292.1|9290.2|9288.7|293
1673456100000|2023-01-11 16:55:00|9293|9291.5|9299.9|9298.4|9300.5|9299|9293|9291.5|436
1673456400000|2023-01-11 17:00:00|9299.7|9298.2|9300.2|9298.7|9302.5|9301|9298.7|9297.2|427
1673456700000|2023-01-11 17:05:00|9300.3|9298.8|9301.7|9300.2|9303.6|9302.1|9299.4|9297.9|368
1673457000000|2023-01-11 17:10:00|9301.6|9300.1|9305.5|9304|9306|9304.5|9301.4|9299.9|386
1673457300000|2023-01-11 17:15:00|9305.4|9303.9|9307.6|9306.1|9308.2|9306.7|9305.4|9303.9|268
1673457600000|2023-01-11 17:20:00|9307.5|9306|9308.2|9306.7|9309.9|9308.1|9306.3|9304.8|273
1673457900000|2023-01-11 17:25:00|9308.3|9306.8|9311.4|9309.9|9311.9|9310.4|9308.1|9306.6|337
1673458200000|2023-01-11 17:30:00|9311.3|9309.8|9312.8|9311.3|9313.9|9312|9311.3|9309.8|335
1673458500000|2023-01-11 17:35:00|9312.7|9311.2|9312.4|9310.9|9312.8|9311.3|9310.3|9308.8|319
1673458800000|2023-01-11 17:40:00|9312.5|9311|9314.2|9312.7|9314.5|9313|9312.3|9310.8|264
1673459100000|2023-01-11 17:45:00|9314.3|9312.8|9315.6|9314.1|9316.1|9314.3|9312.5|9311|296
1673459400000|2023-01-11 17:50:00|9315.7|9314.2|9318.2|9316.7|9318.5|9317|9315.5|9313.4|308
1673459700000|2023-01-11 17:55:00|9317.9|9316.4|9314.8|9313.3|9318.8|9317.3|9314.5|9312.8|223
1673460000000|2023-01-11 18:00:00|9314.7|9313.2|9313.7|9312.2|9315.1|9313.4|9312|9310.5|391
1673460300000|2023-01-11 18:05:00|9313.6|9312.1|9316.2|9314.7|9316.2|9314.7|9313|9311.5|325
1673460600000|2023-01-11 18:10:00|9316.1|9314.6|9308.8|9307.3|9316.6|9315.1|9303.5|9300.9|327
1673460900000|2023-01-11 18:15:00|9308.2|9306.7|9323.8|9321.4|9333.2|9330.8|9307.8|9305.4|924
1673461200000|2023-01-11 18:20:00|9323.7|9321.3|9325.3|9323.8|9327.8|9325.9|9323|9321.3|479
1673461500000|2023-01-11 18:25:00|9325.4|9323.9|9326.4|9324.9|9328.3|9326.5|9325.4|9323.9|335
1673461800000|2023-01-11 18:30:00|9326.5|9325|9319.6|9317.2|9326.5|9325|9318.3|9316.4|394
1673462100000|2023-01-11 18:35:00|9319.7|9317.3|9314.3|9312.8|9320.1|9318.3|9314|9312.1|505
1673462400000|2023-01-11 18:40:00|9314.4|9312.9|9311.2|9308.8|9315.9|9314|9308.9|9306.9|658
1673462700000|2023-01-11 18:45:00|9311.1|9308.7|9310.6|9308.2|9313.6|9311.6|9307.2|9305.2|566
1673463000000|2023-01-11 18:50:00|9310.5|9308.1|9309.7|9308.2|9311.7|9309.9|9307.4|9305.8|449
1673463300000|2023-01-11 18:55:00|9309.8|9308.3|9304.9|9303.4|9311.8|9309.7|9304.4|9302.9|436
1673463600000|2023-01-11 19:00:00|9305|9303.5|9305|9303.5|9307.3|9305.6|9303.5|9302|339
1673463900000|2023-01-11 19:05:00|9304.9|9303.4|9307.4|9305.9|9308.2|9306.7|9304|9302.1|400
1673464200000|2023-01-11 19:10:00|9307.3|9305.8|9308.5|9307|9309.2|9307.2|9306.2|9304.3|351
1673464500000|2023-01-11 19:15:00|9308.6|9307.1|9312.3|9310.8|9313.2|9311.4|9308.2|9306.7|336
1673464800000|2023-01-11 19:20:00|9312.1|9310.6|9312.4|9310.9|9313.2|9311.7|9310.9|9309.4|243
1673465100000|2023-01-11 19:25:00|9312.3|9310.8|9310.1|9308.6|9312.8|9311.2|9310|9308.5|249
1673465400000|2023-01-11 19:30:00|9310|9308.5|9313.8|9312.3|9314.6|9312.9|9309.1|9307.6|330
1673465700000|2023-01-11 19:35:00|9313.7|9312.2|9312.6|9311.1|9315.9|9314.4|9312.2|9310.7|320
1673466000000|2023-01-11 19:40:00|9312.7|9311.2|9313.6|9312.1|9315|9313.5|9311.2|9309.4|360
1673466300000|2023-01-11 19:45:00|9313.7|9312.2|9314.7|9313.2|9315.4|9313.9|9312.8|9311.3|332
1673466600000|2023-01-11 19:50:00|9314.6|9313.1|9311|9309.5|9315.1|9313.6|9310.8|9309.3|171
1673466900000|2023-01-11 19:55:00|9311.1|9309.6|9312.1|9310.6|9314.4|9312.9|9310.9|9309.4|325
1673467200000|2023-01-11 20:00:00|9312.2|9310.7|9314.3|9312.8|9314.7|9313.2|9311.4|9309.9|361
1673467500000|2023-01-11 20:05:00|9314.4|9312.9|9316.3|9314.8|9316.5|9315|9314.1|9312.6|181
1673467800000|2023-01-11 20:10:00|9316.4|9314.9|9317.5|9316|9318.1|9316.6|9314.8|9312.9|247
1673468100000|2023-01-11 20:15:00|9317.6|9316.1|9316.8|9315.3|9319.4|9317.9|9316.6|9314.7|256
1673468400000|2023-01-11 20:20:00|9316.9|9315.4|9313.6|9311.2|9317|9315.5|9312.8|9310.8|298
1673468700000|2023-01-11 20:25:00|9313.7|9311.3|9314.4|9312|9315.9|9313.5|9312.9|9310.8|276
1673469000000|2023-01-11 20:30:00|9314.3|9311.9|9314.2|9311.8|9315.8|9313.6|9313.2|9311.2|236
1673469300000|2023-01-11 20:35:00|9314.4|9312|9312.7|9311.2|9316|9313.6|9312.3|9310.6|236
1673469600000|2023-01-11 20:40:00|9313.1|9310.7|9312.5|9311|9314.4|9312.4|9312.3|9310.4|181
1673469900000|2023-01-11 20:45:00|9312.4|9310.9|9310.7|9308.3|9312.7|9310.9|9310|9307.8|201
1673470200000|2023-01-11 20:50:00|9310.3|9308.8|9309.6|9307.2|9312.5|9310.5|9309.1|9307|196
1673470500000|2023-01-11 20:55:00|9309.5|9307.1|9313.3|9310.9|9313.5|9312|9309.3|9306.9|373
1673470800000|2023-01-11 21:00:00|9312.8|9311.3|9315.5|9314|9317.3|9315.3|9312.7|9311.2|241
1673471100000|2023-01-11 21:05:00|9315.6|9314.1|9317.7|9315.3|9319.9|9317.9|9315.5|9313.5|172
1673471400000|2023-01-11 21:10:00|9317.6|9315.2|9315|9312.6|9317.9|9315.6|9314.1|9312.2|206
1673471700000|2023-01-11 21:15:00|9315.1|9312.7|9315.2|9312.8|9317.6|9315.2|9314.7|9312.3|148
1673472000000|2023-01-11 21:20:00|9315.3|9312.9|9314.7|9312.3|9317|9314.9|9314.2|9312.2|161
1673472300000|2023-01-11 21:25:00|9314.8|9312.4|9318.3|9315.9|9320.9|9318.6|9314.4|9312.2|155
1673472600000|2023-01-11 21:30:00|9318.2|9315.8|9316.2|9313.8|9318.5|9316.1|9316.1|9313.7|171
1673472900000|2023-01-11 21:35:00|9316.1|9313.7|9313|9310.6|9316.9|9314.8|9312.3|9309.9|193
1673473200000|2023-01-11 21:40:00|9312.9|9310.5|9312.7|9310.3|9313.1|9310.7|9311.7|9309.3|131
1673473500000|2023-01-11 21:45:00|9312.6|9310.2|9313|9310.6|9314.2|9311.8|9312.5|9310.1|119
1673473800000|2023-01-11 21:50:00|9313.1|9310.7|9314.2|9311.8|9314.2|9312.1|9312.8|9310.4|159
1673474100000|2023-01-11 21:55:00|9314.1|9311.7|9313.5|9308.5|9316.5|9313.5|9313.5|9308.5|166
1673474400000|2023-01-11 22:00:00|9313.6|9308.6|9309.9|9304.9|9314.1|9309.1|9309.1|9304.1|36
1673474700000|2023-01-11 22:05:00|9309.7|9304.7|9312.2|9307.2|9314.1|9309.1|9309.4|9304.4|64
1673475000000|2023-01-11 22:10:00|9312.4|9307.4|9311.7|9306.7|9313|9308|9311.4|9306.4|88
1673475300000|2023-01-11 22:15:00|9311.8|9306.8|9312|9307|9313.1|9308.1|9311.8|9306.8|82
1673475600000|2023-01-11 22:20:00|9311.9|9306.9|9311.5|9306.5|9312.4|9307.4|9310.9|9305.9|53
1673475900000|2023-01-11 22:25:00|9311.4|9306.4|9312.8|9307.8|9317.4|9312.4|9311.4|9306.4|185
1673476200000|2023-01-11 22:30:00|9312.9|9307.9|9314.3|9309.3|9316.2|9311.2|9311.8|9306.8|827
1673476500000|2023-01-11 22:35:00|9314.2|9309.2|9314.3|9309.3|9315.7|9310.7|9310.3|9305.3|1575
1673476800000|2023-01-11 22:40:00|9314.1|9309.1|9313.9|9308.9|9314.8|9309.8|9312.6|9307.6|477
1673477100000|2023-01-11 22:45:00|9313.5|9308.5|9314.1|9309.1|9314.7|9309.7|9313.5|9308.5|61
1673477400000|2023-01-11 22:50:00|9314.2|9309.2|9314.4|9309.4|9314.5|9309.5|9313.7|9308.7|60
1673477700000|2023-01-11 22:55:00|9314.5|9309.5|9311.3|9306.3|9314.8|9309.8|9311.1|9306.1|361
1673478000000|2023-01-11 23:00:00|9312.4|9307.4|9312.3|9308.9|9315.8|9310.8|9311.1|9306.5|562
1673478300000|2023-01-11 23:05:00|9313.1|9308.1|9310.1|9306.6|9313.1|9308.3|9309.2|9305.6|449
1673478600000|2023-01-11 23:10:00|9310.2|9306.7|9311.7|9308.5|9312.5|9309.1|9307.6|9304.2|467
1673478900000|2023-01-11 23:15:00|9311.4|9308.2|9310.5|9308.1|9314.2|9311.8|9310.4|9307.7|314
1673479200000|2023-01-11 23:20:00|9310.6|9308.2|9310.4|9308|9314|9311.6|9310|9307.6|298
1673479500000|2023-01-11 23:25:00|9310.3|9307.9|9309.2|9306.8|9311|9308.6|9309.2|9306.8|197
1673479800000|2023-01-11 23:30:00|9308.8|9306.4|9311.2|9308.8|9312.8|9310.4|9307.4|9305|284
1673480100000|2023-01-11 23:35:00|9311.1|9308.7|9306|9303.6|9311.1|9308.7|9305.4|9303|235
1673480400000|2023-01-11 23:40:00|9305.9|9303.5|9309.6|9307.2|9310.1|9307.7|9305.7|9303.3|239
1673480700000|2023-01-11 23:45:00|9309.7|9307.1|9311.1|9308.7|9312.6|9310.2|9309.7|9307.1|301
1673481000000|2023-01-11 23:50:00|9311.2|9308.8|9310.5|9308.1|9311.9|9309.5|9309.8|9307.3|355
1673481300000|2023-01-11 23:55:00|9310.6|9308.2|9311.3|9308.9|9312.3|9309.9|9310.5|9308.1|386
1673481600000|2023-01-12 00:00:00|9311.6|9309.2|9314.5|9312.1|9314.8|9312.6|9309.7|9307.5|387
1673481900000|2023-01-12 00:05:00|9314|9312.5|9306|9303.6|9314.2|9312.5|9305.3|9303.5|368
1673482200000|2023-01-12 00:10:00|9306.1|9303.7|9307.5|9305.1|9308.4|9306.1|9304.7|9303.2|437
1673482500000|2023-01-12 00:15:00|9307.6|9305.2|9309.9|9307.5|9310|9308.2|9306.6|9304.5|369
1673482800000|2023-01-12 00:20:00|9310|9307.6|9309.6|9307.2|9311.6|9309.5|9308.1|9305.7|405
1673483100000|2023-01-12 00:25:00|9309.7|9307.3|9306.9|9304.5|9310|9307.6|9306.7|9304.3|265
1673483400000|2023-01-12 00:30:00|9306.8|9304.4|9304|9301.6|9307.8|9305.4|9303.2|9300.8|346
1673483700000|2023-01-12 00:35:00|9303.8|9301.4|9304.5|9302.1|9305.4|9303.3|9303.6|9301.2|324
1673484000000|2023-01-12 00:40:00|9304.8|9302.4|9305.9|9303.5|9306.4|9304.1|9303.8|9301.6|258
1673484300000|2023-01-12 00:45:00|9305.8|9303.4|9306.8|9304.4|9307.9|9305.8|9305.6|9303.2|330
1673484600000|2023-01-12 00:50:00|9306.7|9304.3|9309.6|9307.2|9310.3|9307.9|9306.7|9304.3|412
1673484900000|2023-01-12 00:55:00|9309.3|9306.9|9314.9|9312.5|9315.3|9313.4|9308.9|9306.6|365
1673485200000|2023-01-12 01:00:00|9314.2|9312.7|9311.7|9310.2|9315.1|9313.1|9311.7|9309.8|427
1673485500000|2023-01-12 01:05:00|9311.8|9310.3|9312.7|9311.2|9313.8|9312|9310.6|9308.9|388
1673485800000|2023-01-12 01:10:00|9312.6|9311.1|9314.6|9312.2|9314.9|9313|9311.5|9309.8|364
1673486100000|2023-01-12 01:15:00|9314.4|9312|9313.5|9311.1|9314.8|9312.4|9312.6|9310.4|248
1673486400000|2023-01-12 01:20:00|9313.4|9311|9312.1|9309.7|9313.5|9311.1|9310.5|9308.6|235
1673486700000|2023-01-12 01:25:00|9312.2|9309.8|9312.1|9309.7|9312.9|9310.8|9310.8|9308.4|229
1673487000000|2023-01-12 01:30:00|9311.9|9309.5|9310.1|9307.7|9312|9309.6|9309.7|9307.5|237
1673487300000|2023-01-12 01:35:00|9310.2|9307.8|9310.8|9308.4|9311.1|9308.9|9309.1|9306.8|360
1673487600000|2023-01-12 01:40:00|9310.7|9308.3|9313.1|9311.6|9315.8|9314|9310.6|9308.2|367
1673487900000|2023-01-12 01:45:00|9313.2|9311.7|9312.1|9310.6|9313.3|9311.8|9311|9309.4|479
1673488200000|2023-01-12 01:50:00|9312.2|9310.7|9316.2|9313.8|9317.2|9315.2|9310.3|9308.4|463
1673488500000|2023-01-12 01:55:00|9316.1|9313.7|9316.8|9314.4|9317.6|9315.2|9314.5|9312.5|321
1673488800000|2023-01-12 02:00:00|9316.7|9314.3|9318.3|9315.9|9319.1|9317.1|9316|9314|392
1673489100000|2023-01-12 02:05:00|9318.4|9316|9312.5|9311|9318.8|9316.8|9312.3|9310.3|423
1673489400000|2023-01-12 02:10:00|9312.4|9310.9|9314.4|9312.9|9315.2|9313.1|9312.3|9310.3|292
1673489700000|2023-01-12 02:15:00|9314.3|9312.8|9313.9|9312.4|9316.2|9314.2|9313.7|9311.7|224
1673490000000|2023-01-12 02:20:00|9314|9312.5|9314.3|9312.8|9315.1|9313.5|9313.6|9312|253
1673490300000|2023-01-12 02:25:00|9314.4|9312.9|9314.9|9313.4|9315.5|9313.8|9314.2|9312.4|226
1673490600000|2023-01-12 02:30:00|9314.8|9313.3|9312.2|9309.8|9315.5|9313.5|9311.7|9309.7|245
1673490900000|2023-01-12 02:35:00|9312.1|9309.7|9313.3|9311.8|9315|9312.9|9311.5|9309.7|229
1673491200000|2023-01-12 02:40:00|9313.4|9311.9|9312.4|9310|9314.2|9312.3|9311.4|9309.4|242
1673491500000|2023-01-12 02:45:00|9312.3|9309.9|9314.2|9312.7|9314.7|9313.2|9310.6|9308.8|314
1673491800000|2023-01-12 02:50:00|9314.1|9312.6|9314.5|9312.1|9314.7|9312.8|9312.8|9310.9|202
1673492100000|2023-01-12 02:55:00|9314.4|9312|9315.1|9312.7|9315.2|9313.3|9312.8|9311.3|234
1673492400000|2023-01-12 03:00:00|9315|9312.6|9315.2|9312.8|9316.5|9314.3|9314.2|9312.2|286
1673492700000|2023-01-12 03:05:00|9315.1|9312.7|9314.5|9313|9316.2|9314.2|9314.5|9312.6|272
1673493000000|2023-01-12 03:10:00|9314.2|9312.7|9314|9311.6|9314.5|9313|9312.5|9311|285
1673493300000|2023-01-12 03:15:00|9314.1|9311.7|9315.1|9313.6|9315.7|9314.1|9313.5|9311.6|226
1673493600000|2023-01-12 03:20:00|9315.2|9313.7|9312.6|9311.1|9315.2|9313.7|9312.5|9311|247
1673493900000|2023-01-12 03:25:00|9312.5|9311|9315.2|9313.7|9315.5|9313.9|9312.5|9311|206
1673494200000|2023-01-12 03:30:00|9315.1|9313.6|9317|9315.5|9317.2|9315.7|9315|9313.5|252
1673494500000|2023-01-12 03:35:00|9317.2|9315.7|9315.5|9314|9318.2|9316.6|9315.3|9313.8|232
1673494800000|2023-01-12 03:40:00|9315.4|9313.9|9315.9|9314.4|9316.5|9314.8|9314.9|9313|274
1673495100000|2023-01-12 03:45:00|9315.6|9314.1|9316.1|9314.6|9316.8|9314.9|9314.9|9313|191
1673495400000|2023-01-12 03:50:00|9316.2|9314.7|9313.9|9311.5|9316.6|9314.7|9313.4|9311.5|336
1673495700000|2023-01-12 03:55:00|9313.8|9311.4|9314.2|9311.8|9314.9|9312.9|9313.4|9311.4|243
1673496000000|2023-01-12 04:00:00|9313.9|9312.4|9316.2|9313.8|9316.9|9315.3|9313.8|9312|268
1673496300000|2023-01-12 04:05:00|9316.1|9313.7|9314.3|9311.9|9316.2|9314.2|9313.8|9311.8|135
1673496600000|2023-01-12 04:10:00|9313.7|9312.2|9313.2|9311.7|9314.3|9312.3|9312.5|9310.5|202
1673496900000|2023-01-12 04:15:00|9313.1|9311.6|9314.3|9311.9|9314.3|9312.2|9313|9311.1|96
1673497200000|2023-01-12 04:20:00|9314.2|9311.8|9313.8|9311.4|9314.4|9312.5|9312.7|9310.7|202
1673497500000|2023-01-12 04:25:00|9313.9|9311.5|9313.5|9311.1|9314.8|9313.2|9312.4|9310.5|279
1673497800000|2023-01-12 04:30:00|9313.6|9311.2|9312.7|9310.3|9313.9|9312|9311.7|9309.7|187
1673498100000|2023-01-12 04:35:00|9312.8|9310.4|9312.7|9310.3|9313.4|9311.4|9312|9310|164
1673498400000|2023-01-12 04:40:00|9312.8|9310.4|9311.8|9309.4|9312.8|9310.5|9311|9309.1|204
1673498700000|2023-01-12 04:45:00|9312|9309.6|9312.5|9310.1|9313.6|9311.4|9311.6|9309.5|151
1673499000000|2023-01-12 04:50:00|9312.7|9310.3|9311.2|9308.8|9313.4|9311.3|9310.4|9308.5|313
1673499300000|2023-01-12 04:55:00|9311.1|9308.7|9308.7|9307.2|9311.2|9309.5|9307.5|9305.1|256
1673499600000|2023-01-12 05:00:00|9309.1|9307.6|9310.4|9308|9311|9308.8|9309.1|9307.2|193
1673499900000|2023-01-12 05:05:00|9310.5|9308.1|9312.4|9310|9312.7|9310.5|9310.1|9308|206
1673500200000|2023-01-12 05:10:00|9312.5|9310.1|9311.1|9308.7|9312.6|9310.4|9310.6|9308.6|188
1673500500000|2023-01-12 05:15:00|9311|9308.6|9311.7|9309.3|9312.5|9310.6|9310.1|9308.1|250
1673500800000|2023-01-12 05:20:00|9311.5|9309.1|9312|9309.6|9312.4|9310.6|9309.6|9307.6|333
1673501100000|2023-01-12 05:25:00|9311.9|9309.5|9312.3|9309.9|9313.5|9311.4|9311.1|9309.1|302
1673501400000|2023-01-12 05:30:00|9312.2|9309.8|9312.2|9309.8|9313|9310.6|9311.4|9309|351
1673501700000|2023-01-12 05:35:00|9312.1|9309.7|9312.6|9310.2|9313.1|9311.2|9311.8|9309.4|255
1673502000000|2023-01-12 05:40:00|9312.7|9310.3|9313|9311.5|9313.9|9312.3|9312.7|9310.3|139
1673502300000|2023-01-12 05:45:00|9313.3|9311.8|9315.4|9313|9315.9|9314.1|9312.7|9310.7|210
1673502600000|2023-01-12 05:50:00|9315.3|9312.9|9315.2|9312.8|9315.7|9313.3|9314.3|9311.9|178
1673502900000|2023-01-12 05:55:00|9315.1|9312.7|9316.5|9314.1|9317.5|9315.1|9313.9|9312|292
1673503200000|2023-01-12 06:00:00|9316.4|9314|9315.5|9313.1|9317.1|9314.7|9314.9|9312.8|223
1673503500000|2023-01-12 06:05:00|9315.6|9313.2|9315.7|9313.3|9317.2|9315.2|9314.2|9312.1|271
1673503800000|2023-01-12 06:10:00|9315.8|9313.4|9318.2|9315.8|9318.3|9316.1|9314.9|9312.9|233
1673504100000|2023-01-12 06:15:00|9318.3|9315.9|9322.8|9320.4|9323.2|9320.8|9318.3|9315.9|282
1673504400000|2023-01-12 06:20:00|9323.1|9320.7|9324.3|9321.9|9324.6|9322.6|9322.6|9320.6|265
1673504700000|2023-01-12 06:25:00|9324.4|9322|9322.3|9319.9|9324.8|9322.8|9322.2|9319.8|289
1673505000000|2023-01-12 06:30:00|9322.4|9320|9323.3|9320.9|9323.4|9321.2|9321.9|9319.5|260
1673505300000|2023-01-12 06:35:00|9323.4|9321|9325.4|9323|9325.7|9324|9322.6|9320.5|223
1673505600000|2023-01-12 06:40:00|9325.3|9322.9|9326.1|9323.7|9327.3|9325.2|9324.8|9322.8|234
1673505900000|2023-01-12 06:45:00|9326|9323.6|9324.6|9322.2|9326.8|9324.4|9324.4|9322|310
1673506200000|2023-01-12 06:50:00|9324.8|9322.4|9326.4|9324|9327.9|9325.9|9324.7|9322.3|224
1673506500000|2023-01-12 06:55:00|9326.3|9323.9|9326.4|9324|9327.1|9325|9325.2|9323|231
1673506800000|2023-01-12 07:00:00|9326.1|9323.7|9326.1|9323.7|9329.6|9327.6|9325.4|9323.5|490
1673507100000|2023-01-12 07:05:00|9326.2|9323.8|9327.7|9325.3|9328.3|9326.4|9325.7|9323.3|415
1673507400000|2023-01-12 07:10:00|9327.6|9325.2|9335.9|9334.4|9336.9|9335.4|9327.6|9325.2|441
1673507700000|2023-01-12 07:15:00|9336|9334.5|9338.9|9336.5|9338.9|9336.9|9334.1|9332.1|322
1673508000000|2023-01-12 07:20:00|9338.1|9336.6|9337.7|9335.3|9340.5|9338.6|9335.7|9333.7|320
1673508300000|2023-01-12 07:25:00|9337.5|9336|9335.5|9333.1|9338|9336.1|9335.1|9333.1|336
1673508600000|2023-01-12 07:30:00|9335|9333.5|9333.9|9331.5|9335.8|9333.8|9332.4|9330.5|441
1673508900000|2023-01-12 07:35:00|9334|9331.6|9332.3|9329.9|9334.9|9332.9|9331|9329.1|281
1673509200000|2023-01-12 07:40:00|9332.2|9329.8|9335.9|9334.4|9336.2|9334.4|9330.2|9328.3|349
1673509500000|2023-01-12 07:45:00|9336|9334.5|9334.5|9333|9336.8|9334.7|9331.4|9329.6|405
1673509800000|2023-01-12 07:50:00|9334.3|9332.8|9325.4|9323|9335.1|9332.8|9325|9322.6|562
1673510100000|2023-01-12 07:55:00|9325.3|9322.9|9321.2|9318.8|9325.8|9323.4|9318.5|9316.1|607
1673510400000|2023-01-12 08:00:00|9321.5|9319.1|9330.3|9327.9|9330.7|9329|9321.1|9318.9|604
1673510700000|2023-01-12 08:05:00|9330.2|9327.8|9332.3|9329.9|9332.9|9330.9|9325.9|9324|525
1673511000000|2023-01-12 08:10:00|9331.4|9329.8|9332.6|9330.2|9333.3|9331|9327.6|9325.5|481
1673511300000|2023-01-12 08:15:00|9332.5|9330.1|9338.8|9337.3|9339.1|9337.6|9331.4|9329.4|470
1673511600000|2023-01-12 08:20:00|9339|9337.5|9343.3|9340.9|9344.1|9341.9|9338.7|9337.2|461
1673511900000|2023-01-12 08:25:00|9343.2|9340.8|9348.4|9346.9|9349.5|9347.7|9342.2|9339.8|509
1673512200000|2023-01-12 08:30:00|9348.5|9347|9341.7|9340.2|9349|9347|9340.6|9338.6|507
1673512500000|2023-01-12 08:35:00|9341.8|9340.3|9341.1|9339.6|9344.6|9342.8|9338.6|9336.7|525
1673512800000|2023-01-12 08:40:00|9341|9339.5|9341.7|9339.3|9342.9|9341.4|9340.1|9338.6|480
1673513100000|2023-01-12 08:45:00|9341.8|9339.4|9344.3|9341.9|9346|9343.7|9341|9339.1|363
1673513400000|2023-01-12 08:50:00|9344.4|9342|9346.4|9344|9347.7|9345.5|9343.9|9342|347
1673513700000|2023-01-12 08:55:00|9346.5|9344.1|9343.6|9341.2|9348.3|9346.4|9343.1|9341.1|443
1673514000000|2023-01-12 09:00:00|9343.8|9341.4|9341.3|9338.9|9346.3|9344.5|9340.3|9338.5|459
1673514300000|2023-01-12 09:05:00|9340.6|9339.1|9336.8|9335.3|9341.6|9339.8|9335.8|9333.5|376
1673514600000|2023-01-12 09:10:00|9336.9|9335.4|9330.4|9328|9338.3|9336.5|9330|9328|371
1673514900000|2023-01-12 09:15:00|9330.5|9328.1|9323.3|9321.8|9331|9329|9323.2|9321.3|483
1673515200000|2023-01-12 09:20:00|9323.4|9321.9|9320.3|9317.9|9327|9325.1|9320.2|9317.8|526
1673515500000|2023-01-12 09:25:00|9320.1|9317.7|9317.6|9316.1|9322.1|9320.1|9316.9|9315.4|570
1673515800000|2023-01-12 09:30:00|9317.5|9316|9315.6|9313.2|9321.9|9319.8|9313.1|9311.2|535
1673516100000|2023-01-12 09:35:00|9315.7|9313.3|9311.2|9309.7|9317.1|9315.2|9310.2|9308.2|519
1673516400000|2023-01-12 09:40:00|9311.6|9309.2|9310.7|9308.3|9314|9311.8|9307.7|9306.2|547
1673516700000|2023-01-12 09:45:00|9310.3|9308.8|9308.8|9307.3|9313.2|9311.2|9308.3|9306.4|427
1673517000000|2023-01-12 09:50:00|9309.2|9307.7|9307.4|9305|9310.2|9308.2|9305.8|9303.8|442
1673517300000|2023-01-12 09:55:00|9307.3|9304.9|9312.5|9310.1|9312.8|9310.9|9306.2|9304.3|468
1673517600000|2023-01-12 10:00:00|9312.7|9310.3|9321.3|9319.8|9322.6|9321|9312|9309.9|655
1673517900000|2023-01-12 10:05:00|9321.4|9319.9|9320.6|9319.1|9325.5|9323.5|9319.6|9317.6|546
1673518200000|2023-01-12 10:10:00|9320.4|9318.9|9319.4|9317|9321.6|9319.9|9313.5|9312|512
1673518500000|2023-01-12 10:15:00|9318.5|9316.5|9323.7|9321.3|9323.9|9322|9317.5|9315.9|462
1673518800000|2023-01-12 10:20:00|9323.6|9321.2|9324.8|9323.3|9326.4|9324.7|9322.4|9320.4|272
1673519100000|2023-01-12 10:25:00|9324.5|9323|9326.7|9325.2|9330.6|9328.8|9319.6|9318.1|433
1673519400000|2023-01-12 10:30:00|9326.8|9325.3|9325.6|9324.1|9327.7|9325.8|9321.9|9320.1|375
1673519700000|2023-01-12 10:35:00|9325.7|9324.2|9328.5|9327|9329.5|9327.9|9325.2|9323.4|313
1673520000000|2023-01-12 10:40:00|9328.6|9327.1|9321.2|9318.8|9329.6|9328.1|9320.2|9318.1|402
1673520300000|2023-01-12 10:45:00|9321.3|9318.9|9318.6|9316.2|9321.3|9318.9|9316.9|9314.7|382
1673520600000|2023-01-12 10:50:00|9318.5|9316.1|9316.2|9313.8|9318.5|9316.3|9315.1|9312.9|357
1673520900000|2023-01-12 10:55:00|9316.1|9313.7|9320.6|9318.2|9322|9319.9|9315.8|9313.4|374
1673521200000|2023-01-12 11:00:00|9320.5|9318.1|9322.3|9319.9|9323.8|9321.7|9318.1|9315.8|431
1673521500000|2023-01-12 11:05:00|9322.4|9320|9324.1|9321.7|9325.3|9323.1|9321|9318.9|291
1673521800000|2023-01-12 11:10:00|9324.2|9321.8|9321.6|9320.1|9324.2|9321.8|9321.2|9319.2|260
1673522100000|2023-01-12 11:15:00|9321.5|9320|9324.5|9323|9325.4|9323.2|9321.5|9319.1|317
1673522400000|2023-01-12 11:20:00|9324.4|9322.9|9322.7|9321.2|9324.7|9322.9|9322|9319.8|239
1673522700000|2023-01-12 11:25:00|9322.6|9321.1|9319.9|9317.5|9323.5|9321.5|9316.8|9314.8|367
1673523000000|2023-01-12 11:30:00|9319.8|9317.4|9320.5|9318.1|9323.3|9321.2|9318.4|9316.5|412
1673523300000|2023-01-12 11:35:00|9320.2|9317.8|9321|9318.6|9322.6|9320.7|9319.6|9317.5|373
1673523600000|2023-01-12 11:40:00|9321.1|9318.7|9322.7|9320.3|9323.2|9321.2|9318.9|9316.9|239
1673523900000|2023-01-12 11:45:00|9322.6|9320.2|9325.2|9322.8|9325.7|9323.6|9321.3|9318.9|306
1673524200000|2023-01-12 11:50:00|9325.1|9322.7|9323.6|9321.2|9326.8|9324.5|9319.4|9317.7|524
1673524500000|2023-01-12 11:55:00|9323.7|9321.3|9324.2|9322.7|9324.8|9323|9320.9|9318.9|406
1673524800000|2023-01-12 12:00:00|9324.1|9322.6|9323.3|9320.9|9324.6|9323.1|9319.3|9316.9|429
1673525100000|2023-01-12 12:05:00|9323.4|9321|9327.5|9325.1|9328.1|9326.6|9322.9|9320.9|412
1673525400000|2023-01-12 12:10:00|9327.4|9325|9328.3|9325.9|9329|9327.4|9322.9|9321.3|276
1673525700000|2023-01-12 12:15:00|9328.2|9325.8|9327.5|9325.1|9328.6|9326.4|9325.1|9323.1|329
1673526000000|2023-01-12 12:20:00|9327.4|9325|9328.9|9326.5|9330.3|9328.5|9326.9|9324.5|467
1673526300000|2023-01-12 12:25:00|9328.8|9326.4|9329.3|9326.9|9329.3|9327.4|9326.3|9324.4|436
1673526600000|2023-01-12 12:30:00|9329.4|9327|9328.8|9326.4|9329.6|9327.4|9327.6|9325.9|296
1673526900000|2023-01-12 12:35:00|9328.7|9326.3|9330|9327.6|9331|9329.1|9326|9324.1|374
1673527200000|2023-01-12 12:40:00|9329.9|9327.5|9333.9|9332.4|9334.3|9332.5|9329.1|9326.8|430
1673527500000|2023-01-12 12:45:00|9333.8|9332.3|9335.2|9333.7|9335.9|9334.1|9332.6|9330.6|452
1673527800000|2023-01-12 12:50:00|9335.1|9333.6|9337.1|9335.6|9337.6|9335.7|9332.1|9330.2|407
1673528100000|2023-01-12 12:55:00|9337.2|9335.7|9337.3|9334.9|9337.9|9335.9|9334.3|9332|408
1673528400000|2023-01-12 13:00:00|9337.2|9334.8|9334.7|9332.3|9338.2|9336.4|9333|9331.5|557
1673528700000|2023-01-12 13:05:00|9334.6|9332.2|9334.9|9333.4|9336.1|9334.6|9331.5|9329.6|617
1673529000000|2023-01-12 13:10:00|9335.1|9333.6|9336.5|9335|9342.8|9341.1|9334.8|9333.3|647
1673529300000|2023-01-12 13:15:00|9336.6|9335.1|9331.7|9330.2|9337.7|9335.9|9330.3|9328.4|568
1673529600000|2023-01-12 13:20:00|9332.2|9329.8|9325.4|9323|9333.4|9331|9321.9|9319.5|1001
1673529900000|2023-01-12 13:25:00|9325.2|9322.8|9324.3|9319.3|9326|9323.6|9301.4|9299.4|1328
1673530200000|2023-01-12 13:30:00|9324.1|9319.1|9306.1|9303.7|9363.9|9361|9304.6|9302|2321
1673530500000|2023-01-12 13:35:00|9305.8|9303.5|9313.6|9311.2|9319.3|9316.8|9286.8|9284.8|2216
1673530800000|2023-01-12 13:40:00|9313.4|9311|9322.5|9320.1|9323.5|9321.1|9299.8|9297.6|1922
1673531100000|2023-01-12 13:45:00|9323|9320.6|9293|9290.6|9323.2|9320.8|9293|9290.6|2012
1673531400000|2023-01-12 13:50:00|9292.9|9290.5|9280.8|9278.4|9296.7|9294.3|9280.8|9278.4|1863
1673531700000|2023-01-12 13:55:00|9280.7|9278.3|9278.3|9275.9|9281.4|9279|9266.6|9264.6|1862
1673532000000|2023-01-12 14:00:00|9277.8|9275.4|9290.1|9288.6|9290.2|9288.7|9276|9274|1552
1673532300000|2023-01-12 14:05:00|9290.6|9288.2|9309|9307.5|9309.1|9307.6|9289.8|9288.2|1210
1673532600000|2023-01-12 14:10:00|9308.9|9307.4|9319.8|9318.3|9321.2|9319.7|9303.3|9301.8|1292
1673532900000|2023-01-12 14:15:00|9320|9318.5|9326.2|9324.7|9326.3|9324.8|9309.5|9308|1124
1673533200000|2023-01-12 14:20:00|9326.4|9324.9|9310.6|9309.1|9328|9326.5|9310.1|9308.6|1093
1673533500000|2023-01-12 14:25:00|9310.5|9309|9301.5|9300|9311.1|9309.3|9298.4|9296.9|1210
1673533800000|2023-01-12 14:30:00|9301.1|9299.6|9304.3|9302.8|9304.9|9303|9289.4|9287.9|1403
1673534100000|2023-01-12 14:35:00|9305|9303.5|9305.6|9303.2|9310.6|9309.1|9301.8|9300.3|1300
1673534400000|2023-01-12 14:40:00|9305.9|9303.5|9326.3|9324.8|9327|9325.5|9305.1|9302.9|1323
1673534700000|2023-01-12 14:45:00|9326.5|9325|9322.4|9320|9330.6|9328.8|9314.4|9312.6|1238
1673535000000|2023-01-12 14:50:00|9322.3|9319.9|9339.8|9338.3|9343.7|9342.2|9322.1|9319.9|1443
1673535300000|2023-01-12 14:55:00|9340.3|9338.8|9327.4|9325.9|9344.8|9343.3|9324.3|9322.7|1424
1673535600000|2023-01-12 15:00:00|9327.3|9325.8|9311.9|9310.4|9330.6|9328.9|9311|9309.5|1373
1673535900000|2023-01-12 15:05:00|9312.3|9310.8|9317.9|9316.4|9322.6|9321|9311.2|9309.7|1136
1673536200000|2023-01-12 15:10:00|9317.7|9316.2|9298.2|9296.7|9317.7|9316.2|9287.5|9285.5|1391
1673536500000|2023-01-12 15:15:00|9298.3|9296.8|9294.9|9293.4|9300.3|9298.5|9292.7|9290.3|1195
1673536800000|2023-01-12 15:20:00|9294.6|9293.1|9293.9|9292.4|9300.1|9298.3|9291.4|9289.9|1040
1673537100000|2023-01-12 15:25:00|9293.8|9292.3|9290.2|9288.7|9295.7|9294|9287.7|9286|1030
1673537400000|2023-01-12 15:30:00|9290.5|9289|9287.7|9285.3|9301|9299.5|9286.6|9285.1|1091
1673537700000|2023-01-12 15:35:00|9287.8|9285.4|9281.3|9279.8|9287.8|9286.2|9274.8|9273.3|980
1673538000000|2023-01-12 15:40:00|9281.2|9279.7|9288.3|9285.9|9293.2|9290.8|9279|9277|1081
1673538300000|2023-01-12 15:45:00|9288|9286.5|9284.5|9282.1|9296.6|9295.1|9283.9|9282|1036
1673538600000|2023-01-12 15:50:00|9284.7|9282.3|9288.2|9286.7|9292.3|9290.8|9281.5|9280|1212
1673538900000|2023-01-12 15:55:00|9288|9286.5|9288.6|9287.1|9289.8|9288.3|9284.1|9282.5|1047
1673539200000|2023-01-12 16:00:00|9288.5|9287|9290.7|9289.2|9294.9|9293.4|9286.7|9285.2|906
1673539500000|2023-01-12 16:05:00|9290.8|9289.3|9298.1|9296.6|9298.8|9297.2|9288.8|9287.1|871
1673539800000|2023-01-12 16:10:00|9297.9|9296.4|9294|9292.5|9301.9|9300.4|9293.9|9292.4|932
1673540100000|2023-01-12 16:15:00|9293.9|9292.4|9293.3|9291.8|9298.5|9296.7|9292.5|9291|795
1673540400000|2023-01-12 16:20:00|9293.4|9291.9|9297.2|9295.7|9298.2|9296.7|9292.5|9290.9|749
1673540700000|2023-01-12 16:25:00|9297.3|9295.8|9297.4|9295.9|9302.9|9301.4|9297|9295.3|725
1673541000000|2023-01-12 16:30:00|9297.8|9296.3|9296.4|9294.9|9302|9300.5|9295.6|9294.1|692
1673541300000|2023-01-12 16:35:00|9296.3|9294.8|9296.4|9294.9|9298.3|9296.8|9295.7|9293.8|603
1673541600000|2023-01-12 16:40:00|9296.5|9295|9292.9|9291.4|9297|9295.5|9289.8|9288.3|639
1673541900000|2023-01-12 16:45:00|9292.8|9291.3|9294.6|9292.2|9296.1|9294.6|9291.1|9289.2|781
1673542200000|2023-01-12 16:50:00|9294.4|9292|9294.9|9293.4|9296.2|9294.7|9292.2|9290.7|536
1673542500000|2023-01-12 16:55:00|9295.1|9293.6|9289.8|9288.3|9297.7|9296.2|9287.9|9286.4|694
1673542800000|2023-01-12 17:00:00|9290.2|9287.8|9289.6|9287.2|9290.6|9288.2|9285.9|9283.9|588
1673543100000|2023-01-12 17:05:00|9289.5|9287.1|9288.7|9287.2|9290.1|9288.1|9284.4|9282.6|606
1673543400000|2023-01-12 17:10:00|9288.6|9287.1|9287.7|9286.2|9289|9287.5|9283.6|9282.1|505
1673543700000|2023-01-12 17:15:00|9287.6|9286.1|9286.6|9285.1|9289.3|9287.8|9282.5|9281|547
1673544000000|2023-01-12 17:20:00|9286.7|9285.2|9289.6|9287.2|9289.7|9287.7|9285.1|9283|514
1673544300000|2023-01-12 17:25:00|9289.5|9287.1|9289.9|9288.4|9291.7|9289.8|9286.6|9284.8|452
1673544600000|2023-01-12 17:30:00|9289.7|9288.2|9283.1|9280.7|9291.5|9290|9279|9276.9|681
1673544900000|2023-01-12 17:35:00|9283.2|9280.8|9284.7|9282.3|9286.3|9284|9281.5|9279.4|707
1673545200000|2023-01-12 17:40:00|9284.2|9282.7|9286.9|9284.5|9287|9285.2|9281.5|9279.6|567
1673545500000|2023-01-12 17:45:00|9287.1|9284.7|9291.8|9289.4|9292.1|9289.7|9283.8|9281.8|508
1673545800000|2023-01-12 17:50:00|9291.7|9289.3|9286.4|9284|9291.7|9289.3|9285.4|9283.4|493
1673546100000|2023-01-12 17:55:00|9286.5|9284.1|9281.7|9280.2|9286.5|9284.1|9279.9|9277.9|546
1673546400000|2023-01-12 18:00:00|9281.6|9280.1|9274.3|9271.9|9282|9280.4|9270.4|9268.3|700
1673546700000|2023-01-12 18:05:00|9274.1|9271.7|9273.6|9271.2|9277.4|9275.1|9269.3|9267.5|770
1673547000000|2023-01-12 18:10:00|9273.5|9271.1|9273.4|9271|9276|9274.4|9272.1|9270.3|607
1673547300000|2023-01-12 18:15:00|9273.5|9271.1|9276.4|9274.9|9277|9275.2|9269.9|9268.3|529
1673547600000|2023-01-12 18:20:00|9276.5|9275|9280.5|9279|9281.8|9280.3|9274.2|9272.2|543
1673547900000|2023-01-12 18:25:00|9280.4|9278.9|9280.2|9278.7|9283.5|9282|9279.1|9277.3|691
1673548200000|2023-01-12 18:30:00|9280.1|9278.6|9275|9273.5|9281.2|9279.2|9274.6|9273.1|766
1673548500000|2023-01-12 18:35:00|9274.9|9273.4|9273.9|9271.5|9276|9274.3|9269.1|9267.3|670
1673548800000|2023-01-12 18:40:00|9273.8|9271.4|9270.1|9268.6|9273.8|9271.9|9269.7|9268.1|537
1673549100000|2023-01-12 18:45:00|9270.4|9268|9273.7|9271.3|9273.8|9272.1|9269.4|9267.5|607
1673549400000|2023-01-12 18:50:00|9273.6|9271.2|9272.2|9269.8|9273.9|9272|9269.3|9267|519
1673549700000|2023-01-12 18:55:00|9272.1|9269.7|9276.8|9275.3|9277|9275.3|9271|9269.3|618
1673550000000|2023-01-12 19:00:00|9277.3|9274.9|9277.3|9275.8|9278.9|9277.4|9275.3|9273.4|537
1673550300000|2023-01-12 19:05:00|9277.4|9275.9|9278.3|9276.8|9279.4|9277.4|9275.3|9273.5|602
1673550600000|2023-01-12 19:10:00|9278.2|9276.7|9276.7|9275.2|9279.4|9277.8|9275.9|9274.4|419
1673550900000|2023-01-12 19:15:00|9276.8|9275.3|9280.9|9279.4|9281.4|9279.5|9276.3|9274.3|413
1673551200000|2023-01-12 19:20:00|9281|9279.5|9285.6|9283.2|9285.6|9283.5|9278.8|9276.9|456
1673551500000|2023-01-12 19:25:00|9285.5|9283.1|9288.6|9287.1|9289.1|9287.4|9285.1|9283.1|393
1673551800000|2023-01-12 19:30:00|9288.5|9287|9295.5|9294|9295.8|9294.1|9287.4|9285.9|474
1673552100000|2023-01-12 19:35:00|9296|9293.6|9296.2|9293.8|9296.5|9294.7|9292.9|9291|387
1673552400000|2023-01-12 19:40:00|9296.3|9293.9|9293.4|9291|9296.9|9295|9292.3|9290.8|312
1673552700000|2023-01-12 19:45:00|9293.3|9290.9|9288|9286.5|9293.6|9291.7|9288|9286.5|336
1673553000000|2023-01-12 19:50:00|9288.1|9286.6|9291.5|9290|9291.5|9290|9287.1|9285.4|300
1673553300000|2023-01-12 19:55:00|9291.6|9290.1|9287.6|9286.1|9294.2|9292.7|9287.1|9285.2|519
1673553600000|2023-01-12 20:00:00|9287.7|9286.2|9294.6|9292.2|9294.7|9292.6|9287.7|9286.2|571
1673553900000|2023-01-12 20:05:00|9294.7|9292.3|9294.3|9291.9|9294.8|9292.8|9292.8|9290.9|291
1673554200000|2023-01-12 20:10:00|9294.2|9291.8|9292.3|9290.8|9294.3|9292.6|9291.6|9290.1|280
1673554500000|2023-01-12 20:15:00|9292.4|9290.9|9290.4|9288.9|9292.4|9290.9|9289.1|9287.4|306
1673554800000|2023-01-12 20:20:00|9290.3|9288.8|9291.2|9288.8|9292.3|9290.1|9287.3|9285.5|424
1673555100000|2023-01-12 20:25:00|9291.1|9288.7|9289|9287.5|9291.7|9289.6|9286.6|9284.6|409
1673555400000|2023-01-12 20:30:00|9288.9|9287.4|9287.8|9286.3|9289.5|9287.6|9286.6|9284.7|265
1673555700000|2023-01-12 20:35:00|9287.9|9286.4|9287.1|9285.6|9289.9|9288|9286.1|9284.4|324
1673556000000|2023-01-12 20:40:00|9287|9285.5|9285.6|9284.1|9288.1|9286|9284.5|9282.5|399
1673556300000|2023-01-12 20:45:00|9285.7|9284.2|9286.4|9284.9|9287.8|9286|9285|9283.1|417
1673556600000|2023-01-12 20:50:00|9286.3|9284.8|9283.6|9282.1|9286.3|9284.8|9281|9279|397
1673556900000|2023-01-12 20:55:00|9283.7|9282.2|9280.6|9279.1|9284.3|9282.6|9280.5|9278.7|320
1673557200000|2023-01-12 21:00:00|9280.9|9279.4|9281.5|9279.1|9284.4|9282.4|9278.3|9276.4|282
1673557500000|2023-01-12 21:05:00|9281.6|9279.2|9279.9|9277.5|9283.2|9281.5|9278.4|9276.5|202
1673557800000|2023-01-12 21:10:00|9280|9277.6|9280.8|9278.4|9282.6|9280.2|9279.6|9277.4|201
1673558100000|2023-01-12 21:15:00|9280.7|9278.3|9279.1|9276.7|9281.9|9279.8|9277.8|9275.7|218
1673558400000|2023-01-12 21:20:00|9279.2|9277.7|9279.1|9276.7|9281.7|9280.2|9277.5|9275.6|232
1673558700000|2023-01-12 21:25:00|9279|9276.6|9278.7|9276.3|9280.2|9278.1|9276.9|9274.5|222
1673559000000|2023-01-12 21:30:00|9278.6|9276.2|9278.3|9275.9|9279.6|9277.6|9276.5|9274.3|207
1673559300000|2023-01-12 21:35:00|9278.4|9276|9278.5|9276.1|9278.7|9276.7|9277.9|9275.7|91
1673559600000|2023-01-12 21:40:00|9278.6|9276.2|9278.1|9276.6|9278.6|9276.8|9277.7|9275.8|113
1673559900000|2023-01-12 21:45:00|9278.7|9276.3|9276|9273.6|9278.7|9276.6|9275.9|9273.5|133
1673560200000|2023-01-12 21:50:00|9276.6|9274.2|9276.6|9274.2|9277.9|9275.5|9276.4|9274|225
1673560500000|2023-01-12 21:55:00|9276.8|9274.4|9276.6|9271.6|9278.5|9275|9272|9267|446
1673560800000|2023-01-12 22:00:00|9276.5|9271.5|9276.4|9271.4|9277|9272|9275.5|9270.5|22
1673561100000|2023-01-12 22:05:00|9276.2|9271.2|9280.5|9275.5|9281.1|9276.1|9275.7|9270.7|82
1673561400000|2023-01-12 22:10:00|9280.6|9275.6|9275.9|9270.9|9280.6|9275.6|9275.6|9270.6|101
1673561700000|2023-01-12 22:15:00|9275.8|9270.8|9276.9|9271.9|9279.1|9274.1|9270.9|9265.9|155
1673562000000|2023-01-12 22:20:00|9277|9272|9277.9|9272.9|9278.5|9273.5|9275.8|9270.8|84
1673562300000|2023-01-12 22:25:00|9277.5|9272.5|9275.2|9270.2|9282.5|9277.5|9274.9|9269.9|85
1673562600000|2023-01-12 22:30:00|9273|9268|9270.7|9265.7|9274.9|9269.9|9269.9|9264.9|30
1673562900000|2023-01-12 22:35:00|9271.9|9266.9|9280.6|9275.6|9280.6|9275.6|9269.4|9264.4|126
1673563200000|2023-01-12 22:40:00|9280.3|9275.3|9277.9|9272.9|9280.4|9275.4|9277|9272|54
1673563500000|2023-01-12 22:45:00|9276.6|9271.6|9274.9|9269.9|9280.3|9275.3|9274.3|9269.3|248
1673563800000|2023-01-12 22:50:00|9274.7|9269.7|9280.3|9275.3|9281.2|9276.2|9274.7|9269.7|191
1673564100000|2023-01-12 22:55:00|9280.2|9275.2|9280.6|9275.6|9291.2|9286.2|9279.2|9274.2|156
1673564400000|2023-01-12 23:00:00|9280.3|9275.3|9281.4|9276.4|9283.4|9278.4|9279.3|9274.3|277
1673564700000|2023-01-12 23:05:00|9281.6|9276.6|9278.7|9274.7|9282|9277.2|9276.4|9273.7|205
1673565000000|2023-01-12 23:10:00|9278.3|9274.6|9278.4|9275.4|9280|9276|9276.7|9273.8|202
1673565300000|2023-01-12 23:15:00|9278.5|9275.3|9275.5|9273.1|9278.5|9275.5|9275.2|9272.8|317
1673565600000|2023-01-12 23:20:00|9275.4|9273|9274.9|9272.5|9275.9|9273.5|9272.3|9269.9|311
1673565900000|2023-01-12 23:25:00|9274.8|9272.4|9274.2|9271.8|9277.4|9275|9274.1|9271.7|274
1673566200000|2023-01-12 23:30:00|9274.1|9271.7|9276|9273.6|9276.9|9274.5|9272.8|9270.4|255
1673566500000|2023-01-12 23:35:00|9275.9|9273.5|9274.4|9272|9275.9|9273.8|9274.3|9271.9|119
1673566800000|2023-01-12 23:40:00|9274.3|9271.9|9273.3|9270.9|9274.3|9271.9|9271.1|9269|118
1673567100000|2023-01-12 23:45:00|9273.2|9270.8|9274.7|9272.3|9274.8|9272.4|9272.1|9269.7|206
1673567400000|2023-01-12 23:50:00|9274.6|9272.2|9275.2|9272.8|9275.5|9273.1|9273.2|9270.8|199
1673567700000|2023-01-12 23:55:00|9275.3|9272.9|9274.8|9272.4|9275.8|9273.4|9273.5|9271|199
1673568000000|2023-01-13 00:00:00|9274.7|9272.3|9268.5|9266.1|9275.7|9273.3|9268.3|9265.9|405
1673568300000|2023-01-13 00:05:00|9268.6|9266.2|9271.4|9269|9273|9271.3|9268.2|9265.8|268
1673568600000|2023-01-13 00:10:00|9271.3|9268.9|9270.2|9267.8|9272.5|9270.8|9268.6|9266.7|265
1673568900000|2023-01-13 00:15:00|9269.8|9268.3|9269.8|9267.4|9271.1|9269.2|9268.8|9266.8|236
1673569200000|2023-01-13 00:20:00|9269.7|9267.3|9262.1|9259.7|9269.7|9267.3|9261.7|9259.3|389
1673569500000|2023-01-13 00:25:00|9262|9259.6|9265.4|9263|9266.4|9264.4|9258.8|9256.5|438
1673569800000|2023-01-13 00:30:00|9265.3|9262.9|9270.9|9268.5|9272.4|9270|9264.2|9262.3|484
1673570100000|2023-01-13 00:35:00|9270.8|9268.4|9271.9|9269.5|9272.4|9270.5|9269.8|9267.8|388
1673570400000|2023-01-13 00:40:00|9271.5|9270|9275.6|9273.2|9276|9274|9271.5|9269.5|422
1673570700000|2023-01-13 00:45:00|9275.5|9273.1|9276.9|9274.5|9277.2|9275.4|9274.5|9272.5|304
1673571000000|2023-01-13 00:50:00|9277|9274.6|9276.9|9274.5|9280.8|9278.4|9276.7|9274.3|462
1673571300000|2023-01-13 00:55:00|9277|9274.6|9283.1|9280.7|9283.5|9281.2|9276.6|9274.2|384
1673571600000|2023-01-13 01:00:00|9283.2|9280.8|9283.6|9281.2|9286.2|9284.1|9281.7|9279.7|482
1673571900000|2023-01-13 01:05:00|9283.5|9281.1|9282.4|9280|9284.1|9281.7|9280.7|9278.3|325
1673572200000|2023-01-13 01:10:00|9282.3|9279.9|9281.7|9279.3|9284.6|9282.7|9281.5|9279.1|290
1673572500000|2023-01-13 01:15:00|9281.8|9279.4|9285.8|9283.4|9285.8|9284|9280.8|9278.4|283
1673572800000|2023-01-13 01:20:00|9285.7|9283.3|9282.8|9280.4|9286.5|9285|9281.9|9279.7|434
1673573100000|2023-01-13 01:25:00|9282.9|9280.5|9284.5|9282.1|9287.3|9285.5|9282.4|9280.1|372
1673573400000|2023-01-13 01:30:00|9284.6|9282.2|9285.6|9284.1|9287.5|9285.6|9284.5|9282.2|441
1673573700000|2023-01-13 01:35:00|9285.5|9284|9284.4|9282|9285.9|9284.3|9283.5|9281.2|361
1673574000000|2023-01-13 01:40:00|9284.5|9282.1|9281.2|9278.8|9284.9|9283|9280.4|9278.1|325
1673574300000|2023-01-13 01:45:00|9281.3|9278.9|9284.9|9282.5|9285.3|9282.9|9280.9|9278.9|266
1673574600000|2023-01-13 01:50:00|9284.7|9282.3|9280.7|9279.2|9285.2|9283.1|9280|9278|314
1673574900000|2023-01-13 01:55:00|9280.5|9279|9281.8|9279.4|9283|9281|9279.4|9277.6|288
1673575200000|2023-01-13 02:00:00|9281.7|9279.3|9284.6|9283.1|9285.6|9283.6|9281.3|9278.9|324
1673575500000|2023-01-13 02:05:00|9284.5|9283|9287.4|9285.9|9287.8|9286.2|9284.5|9282.3|376
1673575800000|2023-01-13 02:10:00|9287.3|9285.8|9291.8|9290.3|9292.4|9290.9|9287.1|9285.1|404
1673576100000|2023-01-13 02:15:00|9291.7|9290.2|9297.5|9295.1|9299|9297.2|9291.7|9290.1|466
1673576400000|2023-01-13 02:20:00|9296.7|9295.2|9297.3|9295.8|9298.8|9296.7|9295.5|9293.1|460
1673576700000|2023-01-13 02:25:00|9297.9|9295.5|9294.6|9292.2|9297.9|9295.8|9294.5|9292.1|346
1673577000000|2023-01-13 02:30:00|9294.7|9292.3|9290.9|9288.5|9294.9|9293.1|9290|9288|408
1673577300000|2023-01-13 02:35:00|9290.8|9288.4|9290.6|9289.1|9291.8|9290|9290.3|9288.3|392
1673577600000|2023-01-13 02:40:00|9291|9288.6|9288.9|9286.5|9291.8|9289.8|9288.3|9286.2|276
1673577900000|2023-01-13 02:45:00|9289.1|9286.7|9287.6|9285.2|9289.1|9287.1|9287.1|9285|213
1673578200000|2023-01-13 02:50:00|9287.7|9285.3|9287.2|9284.8|9289.2|9287.3|9286.5|9284.5|219
1673578500000|2023-01-13 02:55:00|9287.3|9284.9|9288.9|9286.5|9289.3|9287.4|9286.3|9283.9|435
1673578800000|2023-01-13 03:00:00|9288.8|9286.4|9287.9|9285.5|9289|9286.9|9286.9|9284.5|348
1673579100000|2023-01-13 03:05:00|9287.8|9285.4|9289.6|9287.2|9289.6|9287.8|9286.6|9284.4|263
1673579400000|2023-01-13 03:10:00|9289.1|9287.6|9289|9286.6|9289.6|9287.6|9288|9286.1|281
1673579700000|2023-01-13 03:15:00|9289.1|9286.7|9290.7|9288.3|9290.8|9288.8|9288.7|9286.7|313
1673580000000|2023-01-13 03:20:00|9290.5|9288.1|9291.5|9289.1|9291.7|9289.3|9289.7|9287.3|221
1673580300000|2023-01-13 03:25:00|9291.4|9289|9290.5|9288.1|9291.5|9289.1|9289.4|9287.3|163
1673580600000|2023-01-13 03:30:00|9290.7|9288.3|9291.1|9288.7|9291.6|9289.5|9289.8|9287.4|182
1673580900000|2023-01-13 03:35:00|9290.6|9289.1|9291.1|9288.7|9291.2|9289.3|9289.5|9287.6|192
1673581200000|2023-01-13 03:40:00|9291.2|9288.8|9292.4|9290|9292.5|9290.5|9290.9|9288.5|149
1673581500000|2023-01-13 03:45:00|9292.5|9290.1|9292.7|9290.3|9292.8|9290.8|9291.2|9289|183
1673581800000|2023-01-13 03:50:00|9292.1|9290.6|9291.3|9289.8|9294.7|9292.8|9291.3|9289.8|220
1673582100000|2023-01-13 03:55:00|9291.4|9289.9|9290|9288.5|9291.8|9290|9289.5|9287.7|168
1673582400000|2023-01-13 04:00:00|9290.1|9288.6|9291.6|9289.2|9292|9290.2|9289.6|9287.8|162
1673582700000|2023-01-13 04:05:00|9291.7|9289.3|9291|9289.5|9292|9290.1|9290.7|9288.8|180
1673583000000|2023-01-13 04:10:00|9291.1|9289.6|9293.4|9291.9|9294.2|9292.3|9290.9|9288.9|187
1673583300000|2023-01-13 04:15:00|9293.8|9291.4|9293.7|9291.3|9294.3|9292.1|9292.2|9289.8|212
1673583600000|2023-01-13 04:20:00|9293.8|9291.4|9291|9289.5|9294|9292.1|9290.9|9289|198
1673583900000|2023-01-13 04:25:00|9291.4|9289.9|9290.8|9288.4|9291.9|9289.9|9289.4|9287.6|202
1673584200000|2023-01-13 04:30:00|9290.7|9288.3|9291.1|9288.7|9291.8|9289.6|9289.7|9287.3|234
1673584500000|2023-01-13 04:35:00|9291.2|9288.8|9292|9289.6|9292.5|9290.1|9291|9288.6|120
1673584800000|2023-01-13 04:40:00|9291.9|9289.5|9292.3|9289.9|9293|9290.9|9291.7|9289.3|141
1673585100000|2023-01-13 04:45:00|9292.4|9290|9293.2|9290.8|9294|9291.6|9292.3|9290|141
1673585400000|2023-01-13 04:50:00|9293.3|9290.9|9295.5|9293.1|9296.7|9294.3|9293.3|9290.9|201
1673585700000|2023-01-13 04:55:00|9295.6|9293.2|9295.9|9293.5|9296.7|9294.3|9294.8|9292.4|146
1673586000000|2023-01-13 05:00:00|9296.1|9293.7|9295.9|9293.5|9296.7|9294.7|9294.4|9292.3|153
1673586300000|2023-01-13 05:05:00|9295.8|9293.4|9295.8|9294.3|9297|9295|9295.1|9293.2|213
1673586600000|2023-01-13 05:10:00|9295.5|9294|9296.3|9294.8|9296.5|9295|9294.8|9293.2|165
1673586900000|2023-01-13 05:15:00|9296.4|9294.9|9296.3|9293.9|9296.6|9295.1|9294.8|9293.1|203
1673587200000|2023-01-13 05:20:00|9296.4|9294|9298.8|9297.3|9299.1|9297.6|9295.9|9294|257
1673587500000|2023-01-13 05:25:00|9298.7|9297.2|9305.5|9304|9305.9|9304.4|9298.1|9296.3|280
1673587800000|2023-01-13 05:30:00|9305.4|9303.9|9306.4|9304|9307.6|9305.5|9305.1|9303.1|221
1673588100000|2023-01-13 05:35:00|9306.3|9303.9|9308.6|9307.1|9309.7|9307.9|9306|9303.6|268
1673588400000|2023-01-13 05:40:00|9309|9306.6|9303.4|9301|9309|9306.9|9303.3|9300.9|265
1673588700000|2023-01-13 05:45:00|9303.5|9301.1|9302.8|9300.4|9304.9|9302.5|9299.9|9297.9|332
1673589000000|2023-01-13 05:50:00|9302.7|9300.3|9303.7|9301.3|9304.7|9302.4|9302.4|9300|281
1673589300000|2023-01-13 05:55:00|9303.6|9301.2|9306.2|9303.8|9306.4|9304.7|9303.2|9301.1|325
1673589600000|2023-01-13 06:00:00|9305.9|9303.5|9307.2|9305.7|9307.2|9305.7|9303.5|9301.7|378
1673589900000|2023-01-13 06:05:00|9307.7|9305.3|9309.2|9306.8|9311.9|9310|9307.2|9305.3|310
1673590200000|2023-01-13 06:10:00|9309.3|9306.9|9312.2|9310.7|9312.8|9310.8|9308.9|9306.5|286
1673590500000|2023-01-13 06:15:00|9312.3|9310.8|9316.2|9314.7|9316.3|9314.8|9311.9|9310.2|256
1673590800000|2023-01-13 06:20:00|9316.3|9314.8|9314.4|9312|9317|9315.5|9313.1|9311.6|383
1673591100000|2023-01-13 06:25:00|9314.3|9311.9|9314.6|9313.1|9315.1|9313.2|9312.9|9311.3|250
1673591400000|2023-01-13 06:30:00|9314.7|9313.2|9308.4|9306|9315.3|9313.3|9308|9305.6|460
1673591700000|2023-01-13 06:35:00|9308.3|9305.9|9298.6|9296.2|9309.2|9306.8|9298.2|9295.8|353
1673592000000|2023-01-13 06:40:00|9298.7|9296.3|9295.6|9293.2|9299|9296.8|9294.3|9291.9|296
1673592300000|2023-01-13 06:45:00|9295.7|9293.3|9297.9|9295.5|9298.2|9295.8|9294.1|9291.7|333
1673592600000|2023-01-13 06:50:00|9298.4|9296|9299.6|9297.2|9299.9|9297.8|9296.3|9294.3|397
1673592900000|2023-01-13 06:55:00|9299.5|9297.1|9297.2|9294.8|9300|9297.8|9293.1|9290.9|458
1673593200000|2023-01-13 07:00:00|9297.1|9294.7|9299|9296.6|9302.2|9300.2|9294.5|9292.1|651
1673593500000|2023-01-13 07:05:00|9298.9|9296.5|9293.7|9291.3|9299.4|9297.3|9290.7|9288.6|384
1673593800000|2023-01-13 07:10:00|9293.9|9291.5|9289.4|9287|9294.8|9292.8|9287.2|9285.1|519
1673594100000|2023-01-13 07:15:00|9289.5|9287.1|9286.1|9283.7|9290.9|9288.7|9284.5|9282.3|510
1673594400000|2023-01-13 07:20:00|9285.9|9283.5|9290.7|9288.3|9292.7|9290.8|9284.7|9282.3|462
1673594700000|2023-01-13 07:25:00|9290.6|9288.2|9293.9|9291.5|9295.3|9293.4|9289.7|9287.5|426
1673595000000|2023-01-13 07:30:00|9293.7|9291.3|9282.4|9280|9293.9|9291.5|9282.3|9279.9|592
1673595300000|2023-01-13 07:35:00|9282.5|9280.1|9279.4|9277.9|9283.3|9281.3|9274.8|9272.4|506
1673595600000|2023-01-13 07:40:00|9279.8|9277.4|9273.5|9271.1|9280|9278.2|9273.3|9270.9|424
1673595900000|2023-01-13 07:45:00|9273.4|9271|9279|9276.6|9279.6|9277.4|9271.9|9269.9|458
1673596200000|2023-01-13 07:50:00|9279.1|9276.7|9278.9|9276.5|9280|9278.1|9275.4|9273|359
1673596500000|2023-01-13 07:55:00|9279|9276.6|9276.6|9274.2|9284.8|9282.9|9274.7|9272.3|538
1673596800000|2023-01-13 08:00:00|9276.7|9274.3|9289.4|9287.9|9291.4|9289.7|9275|9273.4|695
1673597100000|2023-01-13 08:05:00|9289.3|9287.8|9287.1|9285.6|9289.7|9288|9285.1|9283|506
1673597400000|2023-01-13 08:10:00|9287.2|9285.7|9286.1|9284.6|9287.9|9286.4|9276.5|9275|672
1673597700000|2023-01-13 08:15:00|9286|9284.5|9286.8|9285.3|9288.3|9286.8|9283.7|9281.4|640
1673598000000|2023-01-13 08:20:00|9287.7|9285.8|9283.4|9281|9288.4|9286.4|9282.8|9280.9|565
1673598300000|2023-01-13 08:25:00|9283.5|9281.1|9286.7|9284.3|9287.5|9285.6|9282.4|9280.5|404
1673598600000|2023-01-13 08:30:00|9286.5|9285|9287.4|9285|9291.5|9289.6|9283.2|9281.2|738
1673598900000|2023-01-13 08:35:00|9287.1|9284.7|9286.9|9284.5|9290.6|9288.7|9284.8|9282.7|640
1673599200000|2023-01-13 08:40:00|9286.8|9284.4|9289|9286.6|9289.7|9287.8|9283.6|9281.6|591
1673599500000|2023-01-13 08:45:00|9288.9|9286.5|9290.5|9288.1|9290.6|9288.7|9284|9282.5|606
1673599800000|2023-01-13 08:50:00|9290.4|9288|9283.8|9282.3|9292.2|9290.1|9283.8|9281.8|677
1673600100000|2023-01-13 08:55:00|9283.6|9282.1|9283.7|9282.2|9287.4|9285.4|9282.8|9281|521
1673600400000|2023-01-13 09:00:00|9283.6|9282.1|9278.3|9275.9|9283.6|9282.1|9277.4|9275|730
1673600700000|2023-01-13 09:05:00|9278.4|9276|9277.4|9275.9|9281.2|9279.5|9275.6|9273.7|673
1673601000000|2023-01-13 09:10:00|9277.3|9275.8|9278.4|9276.9|9281.4|9279.6|9276.6|9274.8|437
1673601300000|2023-01-13 09:15:00|9278.9|9276.5|9285|9283.5|9287.2|9285.7|9278|9276.2|539
1673601600000|2023-01-13 09:20:00|9285.1|9283.6|9290.6|9289.1|9290.7|9289.2|9284.7|9283.1|514
1673601900000|2023-01-13 09:25:00|9290.5|9289|9296|9294.5|9296.8|9295.3|9289|9287.2|506
1673602200000|2023-01-13 09:30:00|9296.4|9294|9298.7|9296.3|9299.9|9298.1|9295.6|9293.7|462
1673602500000|2023-01-13 09:35:00|9298.8|9296.4|9302.3|9300.8|9302.7|9301.1|9298|9295.9|392
1673602800000|2023-01-13 09:40:00|9302.2|9300.7|9297.7|9296.2|9305.7|9304.1|9297.4|9295.5|479
1673603100000|2023-01-13 09:45:00|9297.8|9296.3|9289.8|9288.3|9297.9|9296.4|9289.3|9287.8|504
1673603400000|2023-01-13 09:50:00|9289.9|9288.4|9290.4|9288.9|9291.9|9289.9|9288.8|9287.2|398
1673603700000|2023-01-13 09:55:00|9290.3|9288.8|9286.7|9284.3|9290.7|9288.8|9285.9|9284|438
1673604000000|2023-01-13 10:00:00|9286.6|9284.2|9286.7|9285.2|9292.9|9290.5|9281.7|9279.8|603
1673604300000|2023-01-13 10:05:00|9286.8|9285.3|9281.2|9279.7|9288.2|9286.7|9281.1|9279.1|436
1673604600000|2023-01-13 10:10:00|9281.3|9279.8|9282.3|9279.9|9283.7|9281.6|9280|9278.1|389
1673604900000|2023-01-13 10:15:00|9282.2|9279.8|9280.6|9278.2|9282.5|9280.8|9278.8|9276.6|440
1673605200000|2023-01-13 10:20:00|9280.5|9278.1|9273.4|9271|9280.7|9278.4|9272.1|9270.1|408
1673605500000|2023-01-13 10:25:00|9273.6|9271.2|9277.1|9274.7|9277.4|9275.3|9271.4|9269.3|396
1673605800000|2023-01-13 10:30:00|9276.9|9274.5|9274.8|9272.4|9278|9276.2|9272.7|9270.9|375
1673606100000|2023-01-13 10:35:00|9274.6|9272.2|9274.7|9272.3|9275.8|9274.3|9273.6|9271.5|412
1673606400000|2023-01-13 10:40:00|9274.6|9272.2|9273.8|9271.4|9274.9|9273.4|9272.2|9270.6|407
1673606700000|2023-01-13 10:45:00|9273.9|9271.5|9277.7|9276.2|9278.7|9277|9272.2|9270.4|423
1673607000000|2023-01-13 10:50:00|9277.6|9276.1|9274.9|9272.5|9280.5|9279|9273.7|9271.7|416
1673607300000|2023-01-13 10:55:00|9274.8|9272.4|9269.7|9268.2|9275.3|9272.9|9268.9|9267.4|353
1673607600000|2023-01-13 11:00:00|9269.8|9268.3|9276.3|9273.9|9277|9275.5|9269.4|9267.9|459
1673607900000|2023-01-13 11:05:00|9276.2|9273.8|9277.9|9276.4|9280.3|9278.8|9274.2|9272|446
1673608200000|2023-01-13 11:10:00|9277.6|9276.1|9274.4|9272.9|9277.9|9276.3|9273.4|9271.6|409
1673608500000|2023-01-13 11:15:00|9274.3|9272.8|9275.7|9274.2|9276.5|9274.5|9274.2|9272.1|352
1673608800000|2023-01-13 11:20:00|9275.5|9274|9281.3|9279.8|9281.5|9280|9274.7|9272.7|371
1673609100000|2023-01-13 11:25:00|9281|9279.5|9288.2|9285.8|9289.2|9287.2|9280.7|9279.2|564
1673609400000|2023-01-13 11:30:00|9288.4|9286|9296.2|9293.8|9297.1|9294.9|9288.3|9286|540
1673609700000|2023-01-13 11:35:00|9296.1|9293.7|9298.8|9297.3|9299.8|9298|9294.5|9292.5|434
1673610000000|2023-01-13 11:40:00|9299|9297.5|9298.8|9297.3|9300.6|9299.1|9295.7|9294.2|400
1673610300000|2023-01-13 11:45:00|9298.7|9297.2|9303|9301.5|9303.8|9302.1|9298.3|9296.4|449
1673610600000|2023-01-13 11:50:00|9303.1|9301.6|9297.2|9295.7|9303.9|9302|9296.9|9295.4|445
1673610900000|2023-01-13 11:55:00|9297.1|9295.6|9301.6|9300.1|9303.2|9301.7|9294.9|9293|497
1673611200000|2023-01-13 12:00:00|9301.5|9300|9297.1|9295.6|9302.1|9300.2|9296.9|9295.4|332
1673611500000|2023-01-13 12:05:00|9297.2|9295.7|9296.8|9295.3|9299|9296.8|9294.5|9292.9|361
1673611800000|2023-01-13 12:10:00|9296.7|9295.2|9299.8|9297.4|9300.7|9298.9|9296.7|9294.8|389
1673612100000|2023-01-13 12:15:00|9299.7|9297.3|9294.4|9292|9300.1|9297.7|9292.5|9290.5|382
1673612400000|2023-01-13 12:20:00|9294.3|9291.9|9296.5|9295|9296.6|9295.1|9292.5|9290.8|380
1673612700000|2023-01-13 12:25:00|9296.4|9294.9|9296.1|9293.7|9297.6|9295.6|9293.4|9291.7|441
1673613000000|2023-01-13 12:30:00|9295.5|9294|9297.4|9295.9|9301|9299|9295.5|9294|607
1673613300000|2023-01-13 12:35:00|9297.5|9296|9298.5|9296.1|9301.4|9299.4|9295.9|9294|550
1673613600000|2023-01-13 12:40:00|9298.4|9296|9298.2|9296.7|9300.4|9298.6|9297.5|9296|424
1673613900000|2023-01-13 12:45:00|9298.4|9296.9|9299.1|9296.7|9301|9299.5|9296.1|9294.2|472
1673614200000|2023-01-13 12:50:00|9299|9296.6|9295.5|9294|9299.3|9297.5|9295.1|9293.5|401
1673614500000|2023-01-13 12:55:00|9295.2|9293.7|9291.8|9290.3|9295.8|9293.8|9291.3|9289.8|505
1673614800000|2023-01-13 13:00:00|9291.9|9290.4|9295.5|9294|9297.1|9295.6|9291.3|9289.6|601
1673615100000|2023-01-13 13:05:00|9295.7|9294.2|9302.6|9301.1|9302.9|9301.4|9294|9292.5|503
1673615400000|2023-01-13 13:10:00|9302.2|9300.7|9295.9|9294.4|9303.4|9301.9|9294.3|9292.6|433
1673615700000|2023-01-13 13:15:00|9296|9294.5|9294|9292.5|9296.4|9294.9|9292.2|9290.7|452
1673616000000|2023-01-13 13:20:00|9295.4|9293.9|9291.2|9288.8|9296.6|9295.1|9288.5|9286.7|640
1673616300000|2023-01-13 13:25:00|9291.3|9288.9|9292|9289.6|9297.1|9295.6|9288.9|9286.5|487
1673616600000|2023-01-13 13:30:00|9291.9|9289.5|9299.4|9297|9302.4|9300|9291.7|9289.5|785
1673616900000|2023-01-13 13:35:00|9299.7|9297.3|9293.8|9291.4|9302.4|9300.9|9292.2|9290.7|738
1673617200000|2023-01-13 13:40:00|9294|9292.5|9300|9298.5|9302.2|9300.7|9292.4|9290.8|567
1673617500000|2023-01-13 13:45:00|9300.1|9298.6|9306.6|9305.1|9309.8|9307.8|9296.6|9295.1|840
1673617800000|2023-01-13 13:50:00|9306.4|9304.9|9308.7|9307.2|9309.5|9307.8|9301.5|9300|673
1673618100000|2023-01-13 13:55:00|9308.8|9307.3|9309.4|9307.9|9310.5|9309|9305.6|9304.1|568
1673618400000|2023-01-13 14:00:00|9309.3|9307.8|9316.5|9315|9317.7|9316.2|9307.6|9306|594
1673618700000|2023-01-13 14:05:00|9316.4|9314.9|9305.1|9303.6|9316.4|9314.9|9304.5|9303|596
1673619000000|2023-01-13 14:10:00|9305.2|9303.7|9306|9303.6|9309.5|9307.5|9300.6|9299.1|702
1673619300000|2023-01-13 14:15:00|9306.2|9303.8|9311|9309.5|9311.4|9309.9|9305.1|9303.6|531
1673619600000|2023-01-13 14:20:00|9311.1|9309.6|9309.4|9307.9|9312.3|9310.8|9306.8|9305.1|566
1673619900000|2023-01-13 14:25:00|9309.5|9308|9306.7|9305.2|9312.4|9310.9|9305.3|9303.6|624
1673620200000|2023-01-13 14:30:00|9306.6|9305.1|9305.9|9303.5|9306.8|9305.3|9303.5|9301.8|732
1673620500000|2023-01-13 14:35:00|9305.3|9303.8|9305.3|9303.8|9311.4|9309.4|9302.9|9300.9|744
1673620800000|2023-01-13 14:40:00|9305.4|9303.9|9303.3|9301.8|9307.5|9306|9301|9299|689
1673621100000|2023-01-13 14:45:00|9303.4|9301.9|9291.8|9290.3|9306.1|9304.6|9290.7|9289|769
1673621400000|2023-01-13 14:50:00|9291.9|9290.4|9287|9285.5|9295.2|9293.7|9285.9|9284.1|808
1673621700000|2023-01-13 14:55:00|9286.9|9285.4|9287.3|9282.3|9290.9|9289.2|9284|9281.6|729
1673622000000|2023-01-13 15:00:00|9287.9|9282.9|9286.9|9285.4|9292.6|9290.2|9281.5|9279|1307
1673622300000|2023-01-13 15:05:00|9286.7|9285.2|9284|9282.5|9288.6|9287|9280.7|9278.9|973
1673622600000|2023-01-13 15:10:00|9283.8|9282.3|9285.7|9283.3|9285.7|9284.2|9276.9|9275|816
1673622900000|2023-01-13 15:15:00|9285.2|9282.8|9285.4|9283.9|9288.3|9286.6|9280.8|9279.3|735
1673623200000|2023-01-13 15:20:00|9285.3|9283.8|9285.2|9283.7|9288.1|9286.6|9282.3|9280.8|723
1673623500000|2023-01-13 15:25:00|9285.1|9283.6|9280.6|9279.1|9286.3|9284.8|9279|9277.5|642
1673623800000|2023-01-13 15:30:00|9280.7|9279.2|9280|9278.5|9282.6|9281.1|9277|9275.2|695
1673624100000|2023-01-13 15:35:00|9280.1|9278.6|9271.3|9268.9|9280.3|9278.7|9269.6|9268.1|583
1673624400000|2023-01-13 15:40:00|9270.6|9269.1|9271.7|9270.2|9273.6|9271.9|9266.9|9265.1|741
1673624700000|2023-01-13 15:45:00|9271.5|9270|9258.6|9257.1|9272.4|9270.9|9256.7|9255.2|883
1673625000000|2023-01-13 15:50:00|9259|9257.5|9262|9260.5|9269|9267.1|9257.4|9255.9|820
1673625300000|2023-01-13 15:55:00|9262.1|9260.6|9263.3|9260.9|9268.9|9267.1|9261.4|9259.9|757
1673625600000|2023-01-13 16:00:00|9262.8|9261.3|9264.6|9263.1|9266.7|9265.1|9260.6|9258.8|758
1673625900000|2023-01-13 16:05:00|9264.5|9263|9272.8|9271.3|9276|9273.8|9264.5|9262.4|719
1673626200000|2023-01-13 16:10:00|9272.9|9271.4|9272.9|9270.5|9275.1|9273|9269.4|9267.4|645
1673626500000|2023-01-13 16:15:00|9273|9270.6|9272.8|9271.3|9277.8|9275.8|9272.4|9270.6|524
1673626800000|2023-01-13 16:20:00|9272.9|9271.4|9266.8|9265.3|9272.9|9271.4|9266.8|9265.3|541
1673627100000|2023-01-13 16:25:00|9266.7|9265.2|9263.4|9261.9|9267.6|9265.7|9259.6|9257.8|518
1673627400000|2023-01-13 16:30:00|9263.3|9261.8|9268.6|9266.2|9270.5|9268.6|9262.8|9260.8|472
1673627700000|2023-01-13 16:35:00|9268.7|9266.3|9274.8|9272.4|9275.6|9273.6|9267.8|9266|598
1673628000000|2023-01-13 16:40:00|9274.7|9272.3|9280.8|9279.3|9281.1|9279.4|9273.5|9271.5|528
1673628300000|2023-01-13 16:45:00|9280.6|9279.1|9283.6|9282.1|9288.9|9287.1|9280.5|9278.8|799
1673628600000|2023-01-13 16:50:00|9284.3|9281.9|9283.1|9281.6|9285.8|9283.8|9279.1|9277.6|572
1673628900000|2023-01-13 16:55:00|9283.3|9281.8|9285|9283.5|9285.4|9283.9|9281.9|9280.4|520
1673629200000|2023-01-13 17:00:00|9285.1|9283.6|9284.7|9283.2|9287.4|9285.1|9279.5|9277.5|645
1673629500000|2023-01-13 17:05:00|9284.6|9283.1|9280.8|9279.3|9285.6|9283.7|9280.2|9278.6|554
1673629800000|2023-01-13 17:10:00|9280.9|9279.4|9275.7|9274.2|9282.6|9280.7|9273.9|9272.4|464
1673630100000|2023-01-13 17:15:00|9275.6|9274.1|9271.8|9269.4|9275.6|9274.1|9268.5|9266.5|585
1673630400000|2023-01-13 17:20:00|9271.9|9269.5|9268.6|9267.1|9272|9270.1|9265.7|9264.2|461
1673630700000|2023-01-13 17:25:00|9268.7|9267.2|9267|9264.6|9269.6|9267.5|9266.1|9264.1|491
1673631000000|2023-01-13 17:30:00|9266.9|9264.5|9266.6|9265.1|9267.5|9265.5|9264.3|9262.7|455
1673631300000|2023-01-13 17:35:00|9266.5|9265|9265.7|9264.2|9266.9|9265.4|9262.9|9260.9|367
1673631600000|2023-01-13 17:40:00|9265.5|9264|9264.5|9263|9266.9|9265.1|9264.1|9262.6|391
1673631900000|2023-01-13 17:45:00|9264.6|9263.1|9268|9266.5|9269|9267|9263.1|9261.6|374
1673632200000|2023-01-13 17:50:00|9268.3|9266.8|9266.8|9265.3|9270.1|9268.6|9266.3|9264.5|461
1673632500000|2023-01-13 17:55:00|9266.7|9265.2|9266|9263.6|9267.4|9265.7|9263|9261.3|480
1673632800000|2023-01-13 18:00:00|9265.5|9264|9262.5|9260.1|9265.7|9264.1|9260.4|9258.8|383
1673633100000|2023-01-13 18:05:00|9262|9260.5|9264|9262.5|9265.1|9263.2|9261.2|9259.2|274
1673633400000|2023-01-13 18:10:00|9263.9|9262.4|9262.9|9261.4|9264.8|9263.2|9262.3|9260.6|290
1673633700000|2023-01-13 18:15:00|9262.8|9261.3|9265.2|9262.8|9265.2|9263.4|9262.8|9261.2|211
1673634000000|2023-01-13 18:20:00|9265.3|9262.9|9269.4|9267.9|9270.1|9268.4|9265.3|9262.9|287
1673634300000|2023-01-13 18:25:00|9269.3|9267.8|9272|9269.6|9272.2|9270.6|9269.2|9267.2|296
1673634600000|2023-01-13 18:30:00|9272.1|9269.7|9271|9268.6|9272.1|9270.1|9268.6|9266.9|295
1673634900000|2023-01-13 18:35:00|9270.6|9269.1|9270.4|9268.9|9273.9|9272|9269.6|9267.7|328
1673635200000|2023-01-13 18:40:00|9270.3|9268.8|9264.4|9262.9|9270.3|9268.8|9263.3|9261.8|403
1673635500000|2023-01-13 18:45:00|9264.2|9262.7|9263.8|9262.3|9265.9|9264|9260.7|9259|276
1673635800000|2023-01-13 18:50:00|9263.7|9262.2|9264.2|9262.7|9264.8|9262.8|9261.1|9259.3|286
1673636100000|2023-01-13 18:55:00|9264.3|9262.8|9266.4|9264.9|9266.9|9265.3|9263.9|9262.2|312
1673636400000|2023-01-13 19:00:00|9266.5|9265|9265.9|9264.4|9268.9|9267.4|9265.5|9263.8|339
1673636700000|2023-01-13 19:05:00|9265.8|9264.3|9265.8|9264.3|9266.9|9265|9264.4|9262.7|270
1673637000000|2023-01-13 19:10:00|9265.2|9263.7|9261.4|9259.9|9265.2|9263.7|9261.4|9259.6|273
1673637300000|2023-01-13 19:15:00|9261.3|9259.8|9264.2|9262.7|9264.7|9263.1|9260.9|9259.2|264
1673637600000|2023-01-13 19:20:00|9264.1|9262.6|9263.7|9261.3|9266.8|9264.9|9263.1|9261.1|265
1673637900000|2023-01-13 19:25:00|9263.6|9261.2|9261.3|9259.8|9263.8|9261.8|9260.6|9258.9|356
1673638200000|2023-01-13 19:30:00|9261.4|9259.9|9260.6|9259.1|9261.5|9260|9258.5|9256.8|297
1673638500000|2023-01-13 19:35:00|9260.5|9259|9261|9259.5|9262.7|9260.7|9259.8|9258|238
1673638800000|2023-01-13 19:40:00|9261.8|9260.3|9264.7|9263.2|9265.4|9263.5|9261.6|9260.1|285
1673639100000|2023-01-13 19:45:00|9264.6|9263.1|9267|9265.5|9268.2|9266.4|9264.1|9262.1|317
1673639400000|2023-01-13 19:50:00|9266.9|9265.4|9268.9|9266.5|9271.3|9269.8|9266.9|9264.9|396
1673639700000|2023-01-13 19:55:00|9269|9266.6|9269.9|9268.4|9271.5|9270|9268.3|9266.4|316
1673640000000|2023-01-13 20:00:00|9269.8|9268.3|9269.1|9267.6|9271.8|9269.9|9268.8|9267.3|269
1673640300000|2023-01-13 20:05:00|9269|9267.5|9268.1|9265.7|9270.1|9268.6|9267.6|9265.6|250
1673640600000|2023-01-13 20:10:00|9268|9265.6|9270.2|9267.8|9270.9|9268.9|9267.3|9265.4|226
1673640900000|2023-01-13 20:15:00|9270.3|9267.9|9268.2|9266.7|9270.6|9268.6|9267|9265.1|237
1673641200000|2023-01-13 20:20:00|9268.1|9266.6|9266.8|9265.3|9269.5|9267.6|9266.7|9264.7|236
1673641500000|2023-01-13 20:25:00|9266.7|9265.2|9264.9|9262.5|9267.3|9265.3|9264.5|9262.4|266
1673641800000|2023-01-13 20:30:00|9264.4|9262.9|9264.6|9263.1|9265.3|9263.3|9263.4|9261.4|195
1673642100000|2023-01-13 20:35:00|9265.1|9262.7|9263.3|9261.8|9265.7|9263.8|9262.8|9261.2|254
1673642400000|2023-01-13 20:40:00|9263.2|9261.7|9260.9|9259.4|9263.9|9262.4|9260.8|9258.9|242
1673642700000|2023-01-13 20:45:00|9261|9259.5|9261.3|9259.8|9261.8|9260.2|9260.2|9258.7|220
1673643000000|2023-01-13 20:50:00|9261.4|9259.9|9258.5|9257|9262|9260.1|9258.3|9256.5|215
1673643300000|2023-01-13 20:55:00|9258.4|9256.9|9260.5|9259|9261.3|9259.7|9257.5|9255.7|296
1673643600000|2023-01-13 21:00:00|9260.6|9259.1|9263.5|9261.1|9263.5|9261.4|9260.5|9258.4|325
1673643900000|2023-01-13 21:05:00|9263.3|9260.9|9260.1|9257.7|9263.6|9261.2|9259.7|9257.3|260
1673644200000|2023-01-13 21:10:00|9260.2|9257.8|9260.2|9257.8|9260.9|9258.8|9259.4|9257.4|204
1673644500000|2023-01-13 21:15:00|9259.7|9257.3|9261|9259.5|9262.8|9260.8|9259.5|9257.3|190
1673644800000|2023-01-13 21:20:00|9261.3|9258.9|9261.6|9259.2|9262.5|9260.5|9260.4|9258|229
1673645100000|2023-01-13 21:25:00|9261.2|9259.7|9258.9|9257.4|9261.8|9259.9|9258.2|9256.3|301
1673645400000|2023-01-13 21:30:00|9258.8|9257.3|9261.1|9258.7|9261.6|9259.2|9258.8|9256.9|189
1673645700000|2023-01-13 21:35:00|9261.3|9258.9|9264.5|9262.1|9264.8|9262.4|9261|9258.6|230
1673646000000|2023-01-13 21:40:00|9264.3|9261.9|9265.6|9263.2|9266.1|9263.7|9264.1|9261.7|227
1673646300000|2023-01-13 21:45:00|9265.5|9263.1|9265.1|9262.7|9265.8|9263.4|9265|9262.6|117
1673646600000|2023-01-13 21:50:00|9265.2|9262.8|9264.5|9262.1|9265.9|9263.5|9263.2|9260.8|247
1673646900000|2023-01-13 21:55:00|9264.6|9262.2|9266.3|9263.9|9267.4|9264|9262.3|9259.9|245
1673816400000|2023-01-15 21:00:00|9271.6|9265.6|9282.8|9276.8|9282.8|9276.8|9271.6|9265.6|2
1673817300000|2023-01-15 21:15:00|9280.5|9274.5|9282.8|9276.8|9282.8|9276.8|9280.5|9274.5|4
1673819400000|2023-01-15 21:50:00|9277.4|9271.4|9277.4|9271.4|9277.4|9271.4|9276|9270|3
1673819700000|2023-01-15 21:55:00|9276|9270|9281|9275|9281|9275|9275.9|9269.9|7
1673820000000|2023-01-15 22:00:00|9280.5|9275.5|9280.5|9275.5|9280.5|9275.5|9280.5|9275.5|1
1673820300000|2023-01-15 22:05:00|9277.4|9272.4|9271.5|9266.5|9277.4|9272.4|9271.5|9266.5|8
1673820600000|2023-01-15 22:10:00|9275.2|9270.2|9271.5|9266.5|9275.2|9270.2|9271.5|9266.5|3
1673820900000|2023-01-15 22:15:00|9274|9269|9269.2|9264.2|9274|9269|9269.2|9264.2|13
1673821200000|2023-01-15 22:20:00|9270.6|9265.6|9274.1|9269.1|9274.9|9269.9|9269.7|9264.7|235
1673821500000|2023-01-15 22:25:00|9270.1|9265.1|9274.1|9269.1|9274.1|9269.1|9270.1|9265.1|3
1673821800000|2023-01-15 22:30:00|9271.6|9266.6|9273.1|9268.1|9275.4|9270.4|9269.6|9264.6|233
1673822100000|2023-01-15 22:35:00|9271.2|9266.2|9273.1|9268.1|9274.8|9269.8|9268.7|9263.7|18
1673822400000|2023-01-15 22:40:00|9274.1|9269.1|9273.7|9268.7|9274.2|9269.2|9270.8|9265.8|13
1673822700000|2023-01-15 22:45:00|9272.9|9267.9|9273.9|9268.9|9274.1|9269.1|9272.9|9267.9|5
1673823000000|2023-01-15 22:50:00|9274.1|9269.1|9273|9268|9282.7|9277.7|9270.3|9265.3|31
1673823300000|2023-01-15 22:55:00|9278.1|9273.1|9272.5|9267.5|9278.1|9273.1|9269.3|9264.3|53
1673823600000|2023-01-15 23:00:00|9271.1|9266.1|9272.5|9267.5|9274|9269|9263.9|9258.9|319
1673823900000|2023-01-15 23:05:00|9273|9268|9271.7|9266.7|9274.6|9269.6|9268.6|9263.6|215
1673824200000|2023-01-15 23:10:00|9270.9|9265.9|9271.8|9266.8|9275|9270|9266.1|9261.1|387
1673824500000|2023-01-15 23:15:00|9271.7|9266.7|9274.4|9269.4|9274.9|9270|9271.3|9266.3|695
1673824800000|2023-01-15 23:20:00|9274.5|9269.5|9275.7|9271.8|9276.4|9272.1|9272.9|9267.9|696
1673825100000|2023-01-15 23:25:00|9275.8|9271.9|9272.2|9269.8|9276|9272.3|9272|9269.4|515
1673825400000|2023-01-15 23:30:00|9272.3|9269.9|9263.1|9260.7|9272.4|9269.9|9262.5|9260.1|809
1673825700000|2023-01-15 23:35:00|9263.2|9260.8|9264.9|9262.5|9265.2|9262.8|9261.4|9258.7|373
1673826000000|2023-01-15 23:40:00|9265.2|9262.8|9265.8|9263.4|9266.2|9263.8|9263.4|9261|262
1673826300000|2023-01-15 23:45:00|9265.7|9263.3|9268.4|9266|9268.4|9266|9265.7|9263.3|265
1673826600000|2023-01-15 23:50:00|9268.3|9265.9|9268.8|9266.4|9269.6|9267.2|9265.7|9263.3|456
1673826900000|2023-01-15 23:55:00|9268.7|9266.3|9270.4|9268|9271|9268.6|9267.8|9265.4|396
1673827200000|2023-01-16 00:00:00|9270.3|9267.9|9267.5|9265.1|9271.8|9269.4|9266.7|9264.3|316
1673827500000|2023-01-16 00:05:00|9267.6|9265.2|9264.9|9263.4|9268|9265.6|9262.5|9260.4|307
1673827800000|2023-01-16 00:10:00|9264.8|9263.3|9263.7|9261.3|9265.8|9263.9|9261.5|9259.3|314
1673828100000|2023-01-16 00:15:00|9263.9|9261.5|9262.6|9260.2|9264.2|9262.2|9261.2|9259.3|337
1673828400000|2023-01-16 00:20:00|9262.7|9260.3|9261.3|9259.8|9265.1|9263.2|9260.9|9258.9|254
1673828700000|2023-01-16 00:25:00|9261.4|9259.9|9265.1|9263.6|9265.2|9263.6|9260.8|9258.9|298
1673829000000|2023-01-16 00:30:00|9265.5|9263.1|9260.9|9258.5|9266.1|9264.4|9260.2|9258.2|349
1673829300000|2023-01-16 00:35:00|9260.8|9258.4|9258.8|9257.3|9262.7|9260.3|9258.7|9256.7|335
1673829600000|2023-01-16 00:40:00|9258.7|9257.2|9260.7|9259.2|9262.3|9260.7|9258.4|9256.6|328
1673829900000|2023-01-16 00:45:00|9260.3|9258.8|9259.5|9257.1|9260.9|9259.1|9257.2|9255.7|324
1673830200000|2023-01-16 00:50:00|9259.1|9257.6|9254.4|9252.9|9260.3|9257.9|9254.4|9252.9|506
1673830500000|2023-01-16 00:55:00|9254.6|9253.1|9253.7|9252.2|9255|9253.5|9252.1|9250.2|403
1673830800000|2023-01-16 01:00:00|9254.5|9252.1|9252.9|9250.5|9255.4|9253.8|9250.9|9249|412
1673831100000|2023-01-16 01:05:00|9252.8|9250.4|9251.2|9248.8|9253.4|9251.4|9250.8|9248.8|324
1673831400000|2023-01-16 01:10:00|9251|9248.6|9251.8|9249.4|9253|9251.2|9250.5|9248.3|323
1673831700000|2023-01-16 01:15:00|9251.7|9249.3|9250.6|9248.2|9252|9249.6|9248.9|9247.1|357
1673832000000|2023-01-16 01:20:00|9250.7|9248.3|9245.8|9244.3|9252.3|9250.2|9245.6|9243.7|314
1673832300000|2023-01-16 01:25:00|9246|9244.5|9248.4|9246.9|9251|9248.7|9246|9244.5|319
1673832600000|2023-01-16 01:30:00|9248.3|9246.8|9248|9245.6|9248.9|9247|9247|9244.7|281
1673832900000|2023-01-16 01:35:00|9247.9|9245.5|9248.2|9246.7|9249.7|9247.9|9246.7|9244.3|370
1673833200000|2023-01-16 01:40:00|9248.3|9246.8|9244.7|9242.3|9248.4|9246.9|9242.6|9240.8|378
1673833500000|2023-01-16 01:45:00|9244.8|9243.2|9241.1|9239.6|9246.3|9244.4|9240.9|9239.4|336
1673833800000|2023-01-16 01:50:00|9241.2|9239.7|9240.3|9237.9|9242.4|9240.3|9239.1|9237.1|334
1673834100000|2023-01-16 01:55:00|9240.4|9238|9232.5|9231|9240.4|9238.4|9231.6|9229.7|455
1673834400000|2023-01-16 02:00:00|9233|9230.6|9231.8|9229.4|9233.2|9231.4|9229.9|9228.4|445
1673834700000|2023-01-16 02:05:00|9231.3|9229.8|9229|9227.5|9233.3|9231.8|9228.9|9227.3|526
1673835000000|2023-01-16 02:10:00|9229.1|9227.6|9231.6|9230.1|9234.7|9232.3|9227.7|9226.2|364
1673835300000|2023-01-16 02:15:00|9231.5|9230|9228.5|9226.1|9233|9230.7|9228.1|9225.8|601
1673835600000|2023-01-16 02:20:00|9228.6|9226.2|9224.9|9223.4|9228.9|9226.5|9224.1|9222.3|359
1673835900000|2023-01-16 02:25:00|9225|9223.5|9221.9|9220.4|9225.7|9223.7|9219.6|9217.9|370
1673836200000|2023-01-16 02:30:00|9222|9220.5|9221.6|9219.2|9222.7|9220.5|9220.1|9217.9|410
1673836500000|2023-01-16 02:35:00|9221.8|9219.4|9223.4|9221.9|9225.3|9223.3|9220.4|9218.5|347
1673836800000|2023-01-16 02:40:00|9223.8|9221.4|9222.3|9219.9|9223.8|9221.5|9220.6|9218.7|277
1673837100000|2023-01-16 02:45:00|9222.2|9219.8|9221.5|9219.1|9223.3|9221|9221.2|9218.8|322
1673837400000|2023-01-16 02:50:00|9221.4|9219|9223|9220.6|9223.9|9222|9220.8|9218.4|301
1673837700000|2023-01-16 02:55:00|9223.3|9220.9|9224|9222.5|9224.6|9222.7|9222.8|9220.8|304
1673838000000|2023-01-16 03:00:00|9223.9|9222.4|9227|9224.6|9227.1|9225.1|9223.5|9221.8|276
1673838300000|2023-01-16 03:05:00|9226.7|9224.3|9228|9225.6|9228.5|9226.3|9226.4|9224.3|336
1673838600000|2023-01-16 03:10:00|9228.2|9225.8|9229.8|9227.4|9230|9227.9|9227.8|9225.4|198
1673838900000|2023-01-16 03:15:00|9229.7|9227.3|9228.7|9226.3|9230.1|9227.7|9227.6|9225.3|384
1673839200000|2023-01-16 03:20:00|9228.8|9226.4|9230|9227.6|9230|9228.3|9227.9|9225.9|172
1673839500000|2023-01-16 03:25:00|9229.9|9227.5|9231.2|9228.8|9231.7|9229.8|9228.9|9227.1|328
1673839800000|2023-01-16 03:30:00|9231.1|9228.7|9233.6|9231.2|9234.8|9232.4|9229.8|9227.4|246
1673840100000|2023-01-16 03:35:00|9232.5|9231|9235.3|9232.9|9235.4|9233|9232.3|9230.5|240
1673840400000|2023-01-16 03:40:00|9235.4|9233|9234.1|9231.7|9235.5|9233.4|9234|9231.6|162
1673840700000|2023-01-16 03:45:00|9234.2|9231.8|9233.7|9231.3|9234.6|9232.5|9233.1|9231|169
1673841000000|2023-01-16 03:50:00|9233.8|9231.4|9233.3|9230.9|9234.1|9231.7|9232.6|9230.4|168
1673841300000|2023-01-16 03:55:00|9233.4|9231|9233.3|9231.8|9233.9|9231.9|9231.5|9229.1|312
1673841600000|2023-01-16 04:00:00|9233.4|9231.9|9230.9|9229.4|9233.7|9231.9|9230.9|9229.2|150
1673841900000|2023-01-16 04:05:00|9231|9229.5|9230.9|9229.4|9232.6|9230.6|9230.9|9229.2|163
1673842200000|2023-01-16 04:10:00|9231.1|9229.6|9232.3|9230.8|9233.3|9231.4|9230.8|9228.7|169
1673842500000|2023-01-16 04:15:00|9232.2|9230.7|9232.8|9230.4|9233.1|9231.2|9231.4|9229.8|120
1673842800000|2023-01-16 04:20:00|9232.9|9230.5|9231.6|9230.1|9232.9|9231.2|9231|9229.5|214
1673843100000|2023-01-16 04:25:00|9231.7|9230.2|9232.6|9231.1|9233.8|9231.9|9231.7|9229.8|195
1673843400000|2023-01-16 04:30:00|9232.8|9231.3|9233.5|9231.1|9233.8|9231.9|9232.5|9230.5|133
1673843700000|2023-01-16 04:35:00|9233.6|9231.2|9235.2|9232.8|9235.3|9233.5|9233.1|9231.2|146
1673844000000|2023-01-16 04:40:00|9235.1|9232.7|9234.4|9232.9|9235.4|9233.4|9234|9232.1|161
1673844300000|2023-01-16 04:45:00|9234.3|9232.8|9238.5|9236.1|9239.1|9236.7|9234.3|9232.5|257
1673844600000|2023-01-16 04:50:00|9238.4|9236|9238.7|9236.3|9238.9|9236.8|9237.1|9235.2|205
1673844900000|2023-01-16 04:55:00|9238.8|9236.4|9241.9|9239.5|9242.9|9240.5|9238.7|9236.3|352
1673845200000|2023-01-16 05:00:00|9241.8|9239.4|9241.6|9239.2|9242|9240|9240.5|9238.2|190
1673845500000|2023-01-16 05:05:00|9241.5|9239.1|9241.4|9239|9242|9240.1|9240.3|9238.2|265
1673845800000|2023-01-16 05:10:00|9241.1|9239.6|9239|9236.6|9241.3|9239.6|9238.4|9236.4|203
1673846100000|2023-01-16 05:15:00|9238.4|9236.9|9238.6|9236.2|9239.4|9237.1|9238.2|9236.1|306
1673846400000|2023-01-16 05:20:00|9238.8|9236.4|9241.8|9239.4|9242.1|9239.7|9238.4|9236.2|256
1673846700000|2023-01-16 05:25:00|9241.9|9239.5|9242.7|9240.3|9242.8|9240.9|9241.6|9239.2|287
1673847000000|2023-01-16 05:30:00|9242.6|9240.2|9242.4|9240|9242.9|9240.8|9241.4|9239.3|278
1673847300000|2023-01-16 05:35:00|9242|9240.5|9241|9238.6|9242.8|9240.8|9240|9238|175
1673847600000|2023-01-16 05:40:00|9240.9|9238.5|9241.2|9238.8|9241.3|9238.9|9239.4|9237|275
1673847900000|2023-01-16 05:45:00|9241.3|9238.9|9242.7|9240.3|9244|9241.7|9241.1|9238.7|248
1673848200000|2023-01-16 05:50:00|9242.8|9240.4|9243.6|9241.2|9244|9241.6|9242.1|9239.7|200
1673848500000|2023-01-16 05:55:00|9243.8|9241.4|9241.3|9238.9|9244.3|9242.2|9240.6|9238.4|296
1673848800000|2023-01-16 06:00:00|9241.2|9238.8|9243.4|9241|9244|9242.1|9241|9238.6|285
1673849100000|2023-01-16 06:05:00|9243.3|9240.9|9244.3|9241.9|9244.6|9242.6|9243|9240.9|401
1673849400000|2023-01-16 06:10:00|9244.1|9241.7|9242.7|9240.3|9244.4|9242.5|9242.2|9239.9|486
1673849700000|2023-01-16 06:15:00|9242.6|9240.2|9243.3|9240.9|9244.5|9242.5|9241.2|9239.2|447
1673850000000|2023-01-16 06:20:00|9243.4|9241|9249|9246.6|9250.3|9248|9242.7|9240.9|334
1673850300000|2023-01-16 06:25:00|9248.9|9246.5|9252.3|9249.9|9252.5|9250.2|9248.4|9246.2|463
1673850600000|2023-01-16 06:30:00|9252.4|9250|9256.7|9254.3|9257.4|9255.3|9251.3|9249.1|463
1673850900000|2023-01-16 06:35:00|9256.6|9254.2|9254.9|9252.5|9257.1|9255.1|9254.2|9252|354
1673851200000|2023-01-16 06:40:00|9255|9252.6|9260.1|9258.6|9260.6|9258.6|9254.2|9252.2|349
1673851500000|2023-01-16 06:45:00|9260.2|9258.7|9262.9|9260.5|9264|9262.4|9259.9|9257.7|405
1673851800000|2023-01-16 06:50:00|9262.8|9260.4|9254.5|9253|9262.9|9260.5|9254.5|9252.6|364
1673852100000|2023-01-16 06:55:00|9254.4|9252.9|9254.5|9252.1|9255.2|9253.2|9252.7|9250.5|322
1673852400000|2023-01-16 07:00:00|9254.6|9252.2|9256.8|9254.4|9258.5|9256.6|9254|9251.6|500
1673852700000|2023-01-16 07:05:00|9256.9|9254.5|9259.7|9257.3|9260.2|9258|9255.6|9253.7|365
1673853000000|2023-01-16 07:10:00|9259.4|9257|9258.3|9255.9|9262.2|9260|9257.2|9255.2|322
1673853300000|2023-01-16 07:15:00|9258.4|9256|9257.8|9255.4|9258.7|9256.7|9256.9|9254.9|230
1673853600000|2023-01-16 07:20:00|9257.7|9255.3|9260.8|9258.4|9261.3|9258.9|9256.7|9254.7|363
1673853900000|2023-01-16 07:25:00|9260.7|9258.3|9265.9|9263.5|9266.1|9264.2|9259.7|9257.7|354
1673854200000|2023-01-16 07:30:00|9266|9263.6|9265.1|9262.7|9266.1|9264.2|9261.3|9259.8|294
1673854500000|2023-01-16 07:35:00|9265|9262.6|9260.1|9257.7|9266.6|9264.6|9259.1|9257|475
1673854800000|2023-01-16 07:40:00|9260|9257.6|9253.1|9250.7|9260.8|9258.7|9252.3|9250.3|396
1673855100000|2023-01-16 07:45:00|9253.2|9250.8|9253.8|9251.4|9255.2|9253.2|9251.5|9249.6|417
1673855400000|2023-01-16 07:50:00|9253.9|9251.5|9258.6|9256.2|9259.1|9257.2|9253.9|9251.5|288
1673855700000|2023-01-16 07:55:00|9258.7|9256.3|9256.7|9254.3|9260.4|9258.6|9255.6|9253.5|539
1673856000000|2023-01-16 08:00:00|9256.8|9254.4|9258.1|9255.7|9259.2|9257.3|9254.9|9252.7|594
1673856300000|2023-01-16 08:05:00|9258|9255.6|9261.6|9260.1|9266.2|9264.6|9255|9252.9|810
1673856600000|2023-01-16 08:10:00|9261.5|9260|9267.1|9264.7|9269.5|9267.6|9258.9|9256.5|948
1673856900000|2023-01-16 08:15:00|9267|9264.6|9255.2|9253.7|9267|9264.6|9254.9|9253.2|797
1673857200000|2023-01-16 08:20:00|9255.6|9253.2|9261.2|9259.7|9262.2|9260.4|9254.6|9252.4|604
1673857500000|2023-01-16 08:25:00|9261.1|9259.6|9267.6|9265.2|9271.1|9269.2|9260.6|9258.6|1025
1673857800000|2023-01-16 08:30:00|9267.5|9265.1|9275.5|9273.1|9276.8|9274.4|9267.5|9265.1|684
1673858100000|2023-01-16 08:35:00|9275.4|9273|9274.3|9271.9|9277.6|9275.7|9270.4|9268|593
1673858400000|2023-01-16 08:40:00|9274.5|9272.1|9273.1|9270.7|9276.3|9274.3|9271.6|9269.8|635
1673858700000|2023-01-16 08:45:00|9273|9270.6|9274.9|9272.5|9275.7|9273.7|9269.2|9267.1|554
1673859000000|2023-01-16 08:50:00|9274.8|9272.4|9279.5|9277.1|9281|9278.9|9274.4|9272.4|509
1673859300000|2023-01-16 08:55:00|9279.7|9277.3|9281.3|9278.9|9282.1|9280.4|9278.2|9276.7|592
1673859600000|2023-01-16 09:00:00|9281.2|9278.8|9280.9|9279.4|9285.6|9284.1|9279|9277.1|583
1673859900000|2023-01-16 09:05:00|9281.1|9279.6|9288|9286.5|9289.3|9287.8|9279.6|9277.7|565
1673860200000|2023-01-16 09:10:00|9288.1|9286.6|9282.6|9280.2|9289.8|9287.8|9282.1|9280.1|546
1673860500000|2023-01-16 09:15:00|9282.7|9280.3|9282.2|9279.8|9283.4|9281.4|9279.2|9277.6|438
1673860800000|2023-01-16 09:20:00|9282.3|9279.9|9278.6|9276.2|9283.5|9281.5|9276|9274.5|552
1673861100000|2023-01-16 09:25:00|9278.7|9276.3|9273.1|9270.7|9278.8|9276.9|9268.7|9267|738
1673861400000|2023-01-16 09:30:00|9273|9270.6|9261.1|9259.6|9273.2|9271.1|9260.9|9259.4|523
1673861700000|2023-01-16 09:35:00|9261.2|9259.7|9259.5|9258|9262|9260.3|9257|9255.2|523
1673862000000|2023-01-16 09:40:00|9259.6|9258.1|9253.6|9251.2|9260.8|9259.1|9252.9|9251|556
1673862300000|2023-01-16 09:45:00|9253.5|9251.1|9244.4|9242|9253.5|9251.2|9241.8|9239.9|364
1673862600000|2023-01-16 09:50:00|9244.5|9242.1|9250.7|9248.3|9254|9252.4|9241.3|9239.3|494
1673862900000|2023-01-16 09:55:00|9250.8|9248.4|9250.6|9249.1|9255.8|9254.1|9250.4|9248.4|444
1673863200000|2023-01-16 10:00:00|9250.5|9249|9249.9|9247.5|9251.9|9249.8|9249|9247.1|312
1673863500000|2023-01-16 10:05:00|9249.7|9248.2|9251.9|9250.4|9255.6|9253.2|9249.4|9247|435
1673863800000|2023-01-16 10:10:00|9252.3|9249.9|9251|9248.6|9253.7|9251.9|9248.4|9246.5|471
1673864100000|2023-01-16 10:15:00|9250.9|9248.5|9253|9251.5|9254.2|9252.2|9246.9|9244.9|488
1673864400000|2023-01-16 10:20:00|9253.1|9251.6|9253.8|9252.3|9254.5|9252.5|9250.6|9248.8|538
1673864700000|2023-01-16 10:25:00|9254.1|9251.7|9250.8|9248.4|9254.3|9252.3|9249.7|9247.9|515
1673865000000|2023-01-16 10:30:00|9250.4|9248.9|9250.5|9248.1|9252|9249.9|9248|9246.3|527
1673865300000|2023-01-16 10:35:00|9250.3|9247.9|9255.7|9253.3|9255.7|9253.3|9250.1|9247.8|316
1673865600000|2023-01-16 10:40:00|9255.8|9253.4|9258.4|9256|9259.4|9257|9255.7|9253.3|334
1673865900000|2023-01-16 10:45:00|9258.3|9255.9|9263.2|9261.7|9264.7|9262.5|9257.3|9254.9|444
1673866200000|2023-01-16 10:50:00|9263.3|9261.8|9260.8|9258.4|9268.4|9266.1|9259.9|9257.5|528
1673866500000|2023-01-16 10:55:00|9260.7|9258.3|9264.6|9262.2|9265|9262.6|9258.7|9256.4|385
1673866800000|2023-01-16 11:00:00|9264.3|9261.9|9262|9259.6|9264.3|9261.9|9260.4|9258.3|463
1673867100000|2023-01-16 11:05:00|9261.9|9259.5|9262.3|9259.9|9264.2|9262.2|9259|9256.6|525
1673867400000|2023-01-16 11:10:00|9262.2|9259.8|9258.2|9255.8|9262.9|9260.5|9257|9254.6|436
1673867700000|2023-01-16 11:15:00|9258.1|9255.7|9259.9|9258.4|9263.5|9261.1|9258.1|9255.7|458
1673868000000|2023-01-16 11:20:00|9260.1|9258.6|9261.3|9259.8|9263.1|9261.1|9256.7|9255.2|427
1673868300000|2023-01-16 11:25:00|9261.4|9259.9|9262.5|9260.1|9263.9|9262.2|9261.1|9259.1|324
1673868600000|2023-01-16 11:30:00|9262.6|9260.2|9257.7|9256.2|9262.6|9260.2|9256.4|9254|415
1673868900000|2023-01-16 11:35:00|9257.6|9256.1|9262.3|9259.9|9262.4|9260.4|9257.5|9256|333
1673869200000|2023-01-16 11:40:00|9263|9261.5|9259.9|9258.4|9263.7|9261.5|9259.8|9257.8|392
1673869500000|2023-01-16 11:45:00|9260|9258.5|9261.2|9258.8|9263.1|9260.7|9259.3|9257.4|391
1673869800000|2023-01-16 11:50:00|9261.3|9258.9|9264.9|9262.5|9265.1|9263.1|9260.3|9258.2|302
1673870100000|2023-01-16 11:55:00|9265|9262.6|9266.2|9263.8|9269.5|9267.6|9264.8|9262.4|436
1673870400000|2023-01-16 12:00:00|9266.4|9264|9264.1|9261.7|9266.7|9265.1|9263.6|9261.2|424
1673870700000|2023-01-16 12:05:00|9264.3|9261.9|9262.2|9259.8|9264.6|9262.5|9260.4|9258|363
1673871000000|2023-01-16 12:10:00|9262.5|9260.1|9265.5|9263.1|9268.2|9266.5|9261.6|9259.6|468
1673871300000|2023-01-16 12:15:00|9265.6|9263.2|9261.7|9259.3|9265.6|9263.2|9260.6|9258.2|277
1673871600000|2023-01-16 12:20:00|9261.8|9259.4|9266.2|9263.8|9268|9265.8|9261.4|9259.4|366
1673871900000|2023-01-16 12:25:00|9266.1|9263.7|9263.7|9261.3|9266.9|9264.6|9263.1|9260.7|337
1673872200000|2023-01-16 12:30:00|9263.8|9261.4|9267.7|9265.3|9268.3|9265.9|9263.6|9261.2|360
1673872500000|2023-01-16 12:35:00|9267.8|9265.4|9265|9262.6|9268|9265.6|9263.2|9261.7|298
1673872800000|2023-01-16 12:40:00|9264.9|9262.5|9269|9266.6|9269.1|9266.7|9260.4|9258.7|349
1673873100000|2023-01-16 12:45:00|9268.9|9266.5|9267.2|9265.7|9269|9267.2|9266.2|9264.4|322
1673873400000|2023-01-16 12:50:00|9267.1|9265.6|9267.8|9265.4|9269.6|9267.7|9266.8|9265.3|319
1673873700000|2023-01-16 12:55:00|9267.9|9265.5|9270.3|9267.9|9271|9269.2|9263.5|9261.6|363
1673874000000|2023-01-16 13:00:00|9270.4|9268|9271.4|9269|9272.1|9270.5|9265.9|9264.3|501
1673874300000|2023-01-16 13:05:00|9271.2|9268.8|9272.4|9270|9272.5|9270.4|9269.7|9267.8|287
1673874600000|2023-01-16 13:10:00|9272.5|9270.1|9273.9|9271.5|9274.1|9272.4|9268.5|9266.5|378
1673874900000|2023-01-16 13:15:00|9274.1|9271.7|9277.1|9275.6|9277.4|9275.7|9272.5|9270.6|438
1673875200000|2023-01-16 13:20:00|9276.5|9275|9273.7|9271.3|9277.2|9275.5|9272.7|9271|439
1673875500000|2023-01-16 13:25:00|9274|9271.6|9278.5|9277|9278.6|9277.1|9271.7|9270.2|396
1673875800000|2023-01-16 13:30:00|9278.6|9277.1|9271.7|9270.2|9279|9277.2|9270.9|9268.9|463
1673876100000|2023-01-16 13:35:00|9271.5|9270|9264|9261.6|9272.8|9270.6|9262.5|9261|607
1673876400000|2023-01-16 13:40:00|9263.9|9261.5|9267.8|9266.3|9268.8|9267.3|9262.4|9260.5|565
1673876700000|2023-01-16 13:45:00|9267.6|9266.1|9260.8|9259.3|9270.5|9268.8|9260.6|9259.1|567
1673877000000|2023-01-16 13:50:00|9260.9|9259.4|9254.2|9252.7|9262.7|9260.7|9253.1|9251.6|501
1673877300000|2023-01-16 13:55:00|9254.4|9252.9|9255|9253.5|9257.2|9255.7|9251.3|9249.6|547
1673877600000|2023-01-16 14:00:00|9255.4|9253.9|9256.2|9254.7|9257.9|9256.1|9254.5|9253|351
1673877900000|2023-01-16 14:05:00|9256.3|9254.8|9254.4|9252.9|9256.6|9254.8|9252.9|9251.1|412
1673878200000|2023-01-16 14:10:00|9254.3|9252.8|9262.3|9259.9|9262.5|9260.8|9253.9|9252.1|362
1673878500000|2023-01-16 14:15:00|9262.2|9259.8|9272.5|9270.1|9273.1|9271.1|9259.6|9257.4|604
1673878800000|2023-01-16 14:20:00|9272.6|9270.2|9271.7|9269.3|9274.9|9273.1|9266.5|9264.6|532
1673879100000|2023-01-16 14:25:00|9271.6|9269.2|9274.3|9271.9|9274.4|9272.1|9270.1|9268.3|467
1673879400000|2023-01-16 14:30:00|9274.4|9272|9276.6|9275.1|9277.6|9275.5|9273.6|9271.7|425
1673879700000|2023-01-16 14:35:00|9276.7|9275.2|9277.6|9275.2|9279.4|9277.5|9274.9|9273.2|500
1673880000000|2023-01-16 14:40:00|9277.7|9275.3|9274.9|9272.5|9277.7|9275.4|9273.9|9271.5|328
1673880300000|2023-01-16 14:45:00|9274.8|9272.4|9267.7|9266.2|9275.8|9273.9|9266.1|9264.2|458
1673880600000|2023-01-16 14:50:00|9267.5|9266|9266.7|9264.3|9269.4|9267.5|9264.2|9262.2|445
1673880900000|2023-01-16 14:55:00|9266.5|9264.1|9265.1|9262.7|9267.9|9265.9|9264.4|9262.4|382
1673881200000|2023-01-16 15:00:00|9264.9|9262.5|9262.5|9261|9265.3|9263.4|9257.2|9255.6|458
1673881500000|2023-01-16 15:05:00|9262.6|9261.1|9260.9|9259.4|9263.7|9261.8|9259.1|9257.2|381
1673881800000|2023-01-16 15:10:00|9260.6|9259.1|9265.7|9264.2|9266.6|9265.1|9260.6|9259.1|360
1673882100000|2023-01-16 15:15:00|9265.8|9264.3|9268.8|9267.3|9269.7|9268.2|9265.4|9263.7|350
1673882400000|2023-01-16 15:20:00|9269|9267.5|9272.1|9269.7|9272.9|9271.3|9268.8|9267.1|319
1673882700000|2023-01-16 15:25:00|9272.2|9269.8|9271.1|9269.6|9272.2|9270.2|9268.9|9267.4|252
1673883000000|2023-01-16 15:30:00|9270.8|9269.3|9266.9|9265.4|9271.7|9270.2|9266.7|9265.2|276
1673883300000|2023-01-16 15:35:00|9267|9265.5|9269.5|9267.1|9269.6|9268.1|9266.9|9264.6|254
1673883600000|2023-01-16 15:40:00|9269.4|9267|9269|9266.6|9271.4|9269.8|9263.9|9261.5|362
1673883900000|2023-01-16 15:45:00|9268.9|9266.5|9265|9262.6|9269.8|9267.8|9262.7|9260.6|491
1673884200000|2023-01-16 15:50:00|9264.9|9262.5|9263.1|9260.7|9265.8|9264.3|9259.9|9257.6|415
1673884500000|2023-01-16 15:55:00|9263.4|9261|9263|9261.5|9266.6|9265|9261.1|9258.8|554
1673884800000|2023-01-16 16:00:00|9263.1|9261.6|9263.1|9261.6|9266.4|9264.9|9260|9258.5|471
1673885100000|2023-01-16 16:05:00|9263|9261.5|9262.2|9259.8|9264.2|9262.1|9259.6|9257.6|374
1673885400000|2023-01-16 16:10:00|9262.1|9259.7|9264.1|9261.7|9267.6|9266.1|9262|9259.6|313
1673885700000|2023-01-16 16:15:00|9264.2|9261.8|9262.3|9260.8|9266.8|9265.1|9261.7|9260.2|242
1673886000000|2023-01-16 16:20:00|9262.2|9260.7|9264.2|9262.7|9264.9|9262.9|9260.2|9258.7|296
1673886300000|2023-01-16 16:25:00|9264.1|9262.6|9264.2|9261.8|9265.4|9263.4|9262.8|9260.8|229
1673886600000|2023-01-16 16:30:00|9264|9261.6|9263.2|9260.8|9264|9262|9261.5|9259.4|188
1673886900000|2023-01-16 16:35:00|9263.1|9260.7|9258.4|9256.9|9263.5|9261.5|9258.3|9256.7|336
1673887200000|2023-01-16 16:40:00|9258.5|9257|9259|9256.6|9261.9|9260.1|9257.9|9256|237
1673887500000|2023-01-16 16:45:00|9259.1|9256.7|9260.2|9257.8|9260.7|9258.8|9257.3|9255.4|244
1673887800000|2023-01-16 16:50:00|9260.1|9257.7|9260.1|9257.7|9260.4|9258.4|9258.5|9256.4|150
1673888100000|2023-01-16 16:55:00|9260.2|9257.8|9257.9|9255.5|9260.6|9258.3|9257.4|9255.5|199
1673888400000|2023-01-16 17:00:00|9258|9255.6|9258.1|9255.7|9258.8|9256.5|9257.5|9255.4|216
1673888700000|2023-01-16 17:05:00|9258.2|9255.8|9259.7|9257.3|9259.8|9257.8|9257.5|9255.1|136
1673889000000|2023-01-16 17:10:00|9259.6|9257.2|9259.7|9257.3|9259.7|9257.7|9259.1|9256.7|103
1673889300000|2023-01-16 17:15:00|9259.6|9257.2|9260.1|9257.7|9260.4|9258.5|9259.3|9257.2|104
1673889600000|2023-01-16 17:20:00|9260|9257.6|9258.8|9256.4|9260.5|9258.4|9257.6|9256|160
1673889900000|2023-01-16 17:25:00|9258.9|9256.5|9257.2|9254.8|9259.4|9257|9257.1|9254.7|207
1673890200000|2023-01-16 17:30:00|9257.1|9254.7|9256.5|9254.1|9257.6|9255.5|9255.3|9252.9|177
1673890500000|2023-01-16 17:35:00|9256.6|9254.2|9258.3|9255.9|9258.5|9256.2|9256.5|9254.1|194
1673890800000|2023-01-16 17:40:00|9258.4|9256|9258.2|9256.7|9259.2|9257|9257.7|9255.3|163
1673891100000|2023-01-16 17:45:00|9258.6|9256.2|9258.7|9256.3|9258.9|9256.9|9257.9|9255.6|150
1673891400000|2023-01-16 17:50:00|9258.6|9256.2|9263.2|9260.8|9263.2|9261.2|9257.4|9255.3|195
1673891700000|2023-01-16 17:55:00|9263.1|9260.7|9261.2|9259.7|9264.3|9262.8|9260.5|9258.6|146
1673892000000|2023-01-16 18:00:00|9261.1|9259.6|9266.4|9264|9266.6|9264.3|9261|9258.5|170
1673892300000|2023-01-16 18:05:00|9266.3|9263.9|9265.2|9262.8|9266.4|9264|9262.9|9260.5|192
1673892600000|2023-01-16 18:10:00|9265.1|9262.7|9266|9263.6|9266.3|9263.9|9265|9262.6|112
1673892900000|2023-01-16 18:15:00|9266.1|9263.7|9266.9|9264.5|9266.9|9264.5|9264.5|9262.1|150
1673893200000|2023-01-16 18:20:00|9266.8|9264.4|9266.3|9263.9|9267.7|9265.7|9266.3|9263.9|114
1673893500000|2023-01-16 18:25:00|9266.4|9264|9267|9264.6|9267.6|9265.5|9266.2|9264|173
1673893800000|2023-01-16 18:30:00|9267.1|9264.7|9267.7|9265.3|9267.9|9265.9|9266.6|9264.2|120
1673894100000|2023-01-16 18:35:00|9267.8|9265.4|9268.9|9266.5|9271.1|9269.1|9267.4|9265.4|85
1673894400000|2023-01-16 18:40:00|9268.8|9266.4|9269.6|9267.2|9269.7|9267.3|9267.9|9265.9|77
1673894700000|2023-01-16 18:45:00|9269.5|9267.1|9270.1|9267.7|9270.5|9268.2|9269.5|9267.1|180
1673895000000|2023-01-16 18:50:00|9270.2|9267.8|9270.2|9268.7|9270.9|9268.9|9270|9267.6|266
1673895300000|2023-01-16 18:55:00|9270.1|9268.6|9270.3|9268.8|9270.8|9268.8|9269.9|9267.8|123
1673895600000|2023-01-16 19:00:00|9270.2|9268.7|9270.2|9267.8|9271.2|9269.3|9268.7|9266.8|167
1673895900000|2023-01-16 19:05:00|9270.1|9267.7|9269.2|9266.8|9270.8|9268.4|9269|9266.6|255
1673896200000|2023-01-16 19:10:00|9269.3|9266.9|9267.7|9265.3|9269.3|9266.9|9266.4|9264|216
1673896500000|2023-01-16 19:15:00|9267.8|9265.4|9266.3|9263.9|9267.9|9265.5|9265.9|9263.5|227
1673896800000|2023-01-16 19:20:00|9266.4|9264|9266.9|9264.5|9268.5|9266.6|9265.8|9263.8|164
1673897100000|2023-01-16 19:25:00|9267|9264.6|9266.4|9264|9267|9264.6|9263.9|9262.4|151
1673897400000|2023-01-16 19:30:00|9266.5|9264.1|9267.2|9264.8|9267.3|9264.9|9265.8|9263.4|154
1673897700000|2023-01-16 19:35:00|9267.3|9264.9|9267.1|9264.7|9267.8|9265.4|9267|9264.6|149
1673898000000|2023-01-16 19:40:00|9266.8|9264.4|9265.8|9263.4|9266.9|9264.5|9264.3|9262.2|191
1673898300000|2023-01-16 19:45:00|9265.6|9263.2|9264.8|9262.4|9266.6|9264.2|9264.2|9261.9|188
1673898600000|2023-01-16 19:50:00|9264.7|9262.3|9265.7|9263.3|9266.3|9263.9|9264.2|9262.2|182
1673898900000|2023-01-16 19:55:00|9265.8|9263.4|9266.9|9264.5|9267.8|9265.4|9265.3|9262.9|241
1673899200000|2023-01-16 20:00:00|9267.2|9264.8|9267.4|9265|9268|9265.6|9266.8|9264.4|144
1673899500000|2023-01-16 20:05:00|9267.2|9264.8|9267|9264.6|9267.5|9265.1|9266.5|9264.1|150
1673899800000|2023-01-16 20:10:00|9267.1|9264.7|9266.7|9264.3|9267.1|9264.7|9266.1|9263.7|181
1673900100000|2023-01-16 20:15:00|9266.8|9264.4|9266.5|9264.1|9267|9264.6|9266.3|9263.9|227
1673900400000|2023-01-16 20:20:00|9266.6|9264.2|9265.9|9263.5|9266.9|9264.7|9265.6|9263.3|132
1673900700000|2023-01-16 20:25:00|9265.8|9263.4|9266.2|9263.8|9266.8|9264.4|9265.3|9263.3|85
1673901000000|2023-01-16 20:30:00|9266.3|9263.9|9265.6|9263.2|9267.4|9265.4|9265.5|9263.1|145
1673901300000|2023-01-16 20:35:00|9265.5|9263.1|9265.2|9262.8|9265.7|9263.3|9262.3|9259.9|134
1673901600000|2023-01-16 20:40:00|9265.3|9262.9|9264.8|9262.4|9265.4|9263|9264.8|9262.4|52
1673901900000|2023-01-16 20:45:00|9264.6|9262.2|9265.4|9263|9265.4|9263|9264.6|9262.2|43
1673902200000|2023-01-16 20:50:00|9265.5|9263.1|9266.7|9264.3|9266.9|9264.5|9264.9|9262.9|70
1673902500000|2023-01-16 20:55:00|9266.6|9264.2|9264.1|9261.7|9266.8|9264.8|9262.3|9259.9|149
1673902800000|2023-01-16 21:00:00|9264.3|9261.9|9264.5|9262.1|9265.2|9262.8|9264.1|9261.7|158
1673903100000|2023-01-16 21:05:00|9264.4|9262|9264.7|9262.3|9265.4|9263.5|9264.4|9262|127
1673903400000|2023-01-16 21:10:00|9264.8|9262.4|9264.7|9262.3|9265.1|9262.7|9264.6|9262.2|173
1673903700000|2023-01-16 21:15:00|9264.8|9262.4|9264.4|9262|9265.1|9262.7|9264|9261.8|114
1673904000000|2023-01-16 21:20:00|9264.5|9262.1|9264.5|9262.1|9264.9|9262.6|9259.6|9257.2|187
1673904300000|2023-01-16 21:25:00|9264.4|9262|9262|9259.6|9265.4|9263|9261.5|9259.1|233
1673904600000|2023-01-16 21:30:00|9262.1|9259.7|9262.4|9260|9263.3|9260.9|9261.8|9259.4|118
1673904900000|2023-01-16 21:35:00|9262.5|9260.1|9262.8|9260.4|9263|9260.6|9262.2|9259.8|76
1673905200000|2023-01-16 21:40:00|9262.9|9260.5|9262.8|9260.4|9264.5|9262.1|9262.6|9260.1|120
1673905500000|2023-01-16 21:45:00|9263|9260.3|9264.3|9260.8|9265|9261.3|9262.8|9259.8|199
1673905800000|2023-01-16 21:50:00|9264.5|9261.1|9264.7|9261|9265.7|9261.3|9263.8|9260.1|118
1673906100000|2023-01-16 21:55:00|9264.6|9260.8|9266.3|9261.3|9266.8|9261.8|9263.4|9259.1|261
1673906400000|2023-01-16 22:00:00|9266.6|9261.6|9266.9|9261.9|9267|9262|9265.6|9260.6|21
1673906700000|2023-01-16 22:05:00|9266.7|9261.7|9266.8|9261.8|9268.7|9263.7|9266.5|9261.5|53
1673907000000|2023-01-16 22:10:00|9267.1|9262.1|9265.7|9260.7|9269.7|9264.7|9262.6|9257.6|113
1673907300000|2023-01-16 22:15:00|9264.7|9259.7|9262.2|9257.2|9265.3|9260.3|9262.2|9257.2|37
1673907600000|2023-01-16 22:20:00|9262.9|9257.9|9261.3|9256.3|9264.9|9259.9|9261.2|9256.2|9
1673907900000|2023-01-16 22:25:00|9257.7|9252.7|9257.7|9252.7|9257.8|9252.8|9257.6|9252.6|9
1673908200000|2023-01-16 22:30:00|9258.5|9253.5|9259.1|9254.1|9259.1|9254.1|9256.7|9251.7|12
1673908500000|2023-01-16 22:35:00|9256.9|9251.9|9257.1|9252.1|9260.5|9255.5|9256.2|9251.2|100
1673908800000|2023-01-16 22:40:00|9259|9254|9257.5|9252.5|9262|9257|9255.2|9250.2|284
1673909100000|2023-01-16 22:45:00|9258.2|9253.2|9257.8|9252.8|9261.3|9256.3|9256.7|9251.7|340
1673909400000|2023-01-16 22:50:00|9257.2|9252.2|9260.1|9255.1|9261.6|9256.6|9257.2|9252.2|152
1673909700000|2023-01-16 22:55:00|9260.2|9255.2|9259.9|9254.9|9264|9259|9258.2|9253.2|86
1673910000000|2023-01-16 23:00:00|9262|9257|9256.9|9254.5|9263|9258|9256.7|9253.1|209
1673910300000|2023-01-16 23:05:00|9257.2|9254.8|9257.2|9254.8|9258|9255.6|9256.6|9253.7|91
1673910600000|2023-01-16 23:10:00|9257|9254.6|9259|9256.6|9262|9259.6|9256.8|9254.4|227
1673910900000|2023-01-16 23:15:00|9259.1|9256.7|9258.9|9256.5|9260.5|9258.1|9256.6|9254.2|444
1673911200000|2023-01-16 23:20:00|9259|9256.6|9258.4|9256|9261.8|9259.4|9258.3|9255.9|254
1673911500000|2023-01-16 23:25:00|9258.3|9255.9|9259.5|9257.1|9259.6|9257.5|9256.9|9254.5|98
1673911800000|2023-01-16 23:30:00|9259.3|9256.9|9256.5|9254.1|9259.4|9257|9256.3|9253.9|128
1673912100000|2023-01-16 23:35:00|9255.8|9253.4|9256|9253.6|9259.4|9257|9255.3|9252.9|293
1673912400000|2023-01-16 23:40:00|9256.1|9253.7|9258.6|9256.2|9259.6|9257.2|9255.7|9253.3|241
1673912700000|2023-01-16 23:45:00|9258.7|9256.3|9258.9|9256.5|9259.5|9257.1|9257.5|9255.1|260
1673913000000|2023-01-16 23:50:00|9259|9256.6|9259|9256.6|9259.7|9257.3|9258.3|9255.9|178
1673913300000|2023-01-16 23:55:00|9258.9|9256.5|9257.9|9255.5|9259|9256.6|9256.9|9254.5|238
1673913600000|2023-01-17 00:00:00|9257.8|9255.4|9257|9254.6|9261.6|9259.4|9256.9|9254.5|257
1673913900000|2023-01-17 00:05:00|9257.1|9254.7|9258.1|9255.7|9259.1|9256.9|9256.4|9254.6|178
1673914200000|2023-01-17 00:10:00|9258.2|9255.8|9255.9|9254.4|9258.4|9256.3|9255|9253.5|240
1673914500000|2023-01-17 00:15:00|9256|9254.5|9256|9253.6|9257.3|9255.3|9255.6|9253.4|195
1673914800000|2023-01-17 00:20:00|9255.5|9254|9256.4|9254|9258.7|9256.8|9255.5|9253.3|225
1673915100000|2023-01-17 00:25:00|9256.5|9254.1|9255.9|9253.5|9256.7|9255|9253.7|9251.7|201
1673915400000|2023-01-17 00:30:00|9255.7|9254.2|9257.9|9255.5|9258.7|9257.1|9255.5|9253.8|270
1673915700000|2023-01-17 00:35:00|9257.8|9255.4|9256.9|9255.4|9258.6|9256.6|9256.6|9254.5|313
1673916000000|2023-01-17 00:40:00|9256.8|9255.3|9258.1|9256.6|9258.5|9257|9256.1|9254.6|230
1673916300000|2023-01-17 00:45:00|9258.4|9256.9|9257.5|9256|9258.9|9257|9256.9|9255.3|322
1673916600000|2023-01-17 00:50:00|9257.6|9256.1|9253.9|9252.4|9257.6|9256.1|9252.6|9250.9|308
1673916900000|2023-01-17 00:55:00|9253.7|9252.2|9256.6|9255.1|9257.7|9256.1|9253.7|9252.2|249
1673917200000|2023-01-17 01:00:00|9256.5|9255|9255.7|9253.3|9258|9256.5|9253.2|9251.4|341
1673917500000|2023-01-17 01:05:00|9255.6|9253.2|9258.3|9255.9|9258.4|9256.4|9254.7|9252.3|305
1673917800000|2023-01-17 01:10:00|9258.2|9255.8|9266.2|9263.8|9267.1|9264.7|9258.2|9255.8|660
1673918100000|2023-01-17 01:15:00|9266.3|9263.9|9263.5|9261.1|9266.6|9264.3|9261.6|9259.6|515
1673918400000|2023-01-17 01:20:00|9263.6|9261.2|9260.4|9258.9|9263.6|9261.2|9259.8|9257.8|333
1673918700000|2023-01-17 01:25:00|9260.3|9258.8|9259.4|9257|9260.6|9258.9|9257.4|9255.6|315
1673919000000|2023-01-17 01:30:00|9259.3|9256.9|9262.7|9260.3|9263.9|9262.2|9257.7|9256.2|421
1673919300000|2023-01-17 01:35:00|9262.6|9260.2|9265.7|9263.3|9266.9|9264.6|9260.9|9258.9|567
1673919600000|2023-01-17 01:40:00|9265.6|9263.2|9263.3|9260.9|9266.2|9264|9263|9260.9|414
1673919900000|2023-01-17 01:45:00|9263.4|9261|9265|9263.5|9265.5|9264|9262.5|9260.8|320
1673920200000|2023-01-17 01:50:00|9264.9|9263.4|9265.1|9262.7|9265.5|9263.8|9261.9|9259.9|389
1673920500000|2023-01-17 01:55:00|9265|9262.6|9265.6|9263.2|9267.6|9265.2|9265|9262.6|240
1673920800000|2023-01-17 02:00:00|9265.7|9263.3|9260.1|9257.7|9265.7|9263.3|9259.6|9257.5|393
1673921100000|2023-01-17 02:05:00|9260.3|9257.9|9255.4|9253|9263.4|9261|9254.5|9252.9|513
1673921400000|2023-01-17 02:10:00|9255.3|9252.9|9256.1|9253.7|9256.4|9254.2|9252.9|9250.9|328
1673921700000|2023-01-17 02:15:00|9256.2|9253.8|9264.1|9261.7|9264.3|9261.9|9256.1|9253.7|365
1673922000000|2023-01-17 02:20:00|9264|9261.6|9265.7|9263.3|9266.6|9264.2|9263.1|9260.7|370
1673922300000|2023-01-17 02:25:00|9265.6|9263.2|9272|9269.6|9272.1|9269.7|9264.8|9262.4|357
1673922600000|2023-01-17 02:30:00|9272.3|9269.9|9275.6|9273.2|9277.4|9275.1|9271.4|9269.2|529
1673922900000|2023-01-17 02:35:00|9275.4|9273|9273.9|9271.5|9275.8|9273.6|9273.5|9271.1|340
1673923200000|2023-01-17 02:40:00|9273.5|9271.1|9274.1|9271.7|9274.4|9272.5|9270.7|9268.8|364
1673923500000|2023-01-17 02:45:00|9274.2|9271.8|9271.1|9269.6|9274.3|9272.3|9271.1|9269.6|394
1673923800000|2023-01-17 02:50:00|9271.4|9269.9|9273|9271.5|9273|9271.5|9269.8|9267.9|344
1673924100000|2023-01-17 02:55:00|9273.1|9271.6|9271.5|9269.1|9274.6|9272.4|9270.9|9269|515
1673924400000|2023-01-17 03:00:00|9271.4|9269|9269.7|9267.3|9272.1|9270.3|9268.1|9266.2|416
1673924700000|2023-01-17 03:05:00|9269.8|9267.4|9269.3|9266.9|9271|9269|9268.4|9266.4|231
1673925000000|2023-01-17 03:10:00|9269.4|9267|9268|9266.5|9269.6|9267.7|9267.7|9265.8|279
1673925300000|2023-01-17 03:15:00|9267.9|9266.4|9267.8|9266.3|9269.8|9267.9|9267.8|9265.9|226
1673925600000|2023-01-17 03:20:00|9267.7|9266.2|9265.6|9264.1|9268.7|9266.8|9265.4|9263.9|330
1673925900000|2023-01-17 03:25:00|9265.7|9264.2|9263.4|9261|9265.9|9264.4|9262.8|9261|231
1673926200000|2023-01-17 03:30:00|9263.5|9261.1|9262.9|9261.4|9264.1|9262.4|9261.7|9260|363
1673926500000|2023-01-17 03:35:00|9263|9261.5|9262.3|9260.8|9263.6|9261.7|9261.9|9260.2|395
1673926800000|2023-01-17 03:40:00|9262.2|9260.7|9261.3|9259.8|9263.3|9261.3|9261|9259.1|227
1673927100000|2023-01-17 03:45:00|9261.4|9259.9|9260.2|9257.8|9261.9|9260.2|9259.5|9257.6|254
1673927400000|2023-01-17 03:50:00|9260.3|9257.9|9260.4|9258|9261|9258.8|9259.1|9257|257
1673927700000|2023-01-17 03:55:00|9260.5|9258.1|9261.1|9258.7|9262.4|9260.2|9259.9|9257.8|264
1673928000000|2023-01-17 04:00:00|9261.2|9258.8|9260.5|9258.1|9261.9|9260|9260.1|9258.1|232
1673928300000|2023-01-17 04:05:00|9260|9257.6|9262.7|9260.3|9263|9261.1|9259.8|9257.4|284
1673928600000|2023-01-17 04:10:00|9262.6|9260.2|9261.5|9259.1|9262.9|9260.5|9261.3|9259|180
1673928900000|2023-01-17 04:15:00|9261.4|9259|9257.9|9255.5|9262|9259.8|9257.1|9255.2|286
1673929200000|2023-01-17 04:20:00|9257.8|9255.4|9255.5|9253.1|9257.8|9255.6|9254.6|9252.8|212
1673929500000|2023-01-17 04:25:00|9255.6|9253.2|9257.5|9255.1|9257.8|9255.9|9255|9253|215
1673929800000|2023-01-17 04:30:00|9257.6|9255.2|9258.4|9256|9258.7|9256.7|9257|9255|131
1673930100000|2023-01-17 04:35:00|9258.5|9256.1|9258.4|9256|9259.7|9258.2|9257.1|9255.2|184
1673930400000|2023-01-17 04:40:00|9258.3|9255.9|9257|9254.6|9258.4|9256.3|9255.6|9253.6|172
1673930700000|2023-01-17 04:45:00|9256.5|9255|9257.2|9254.8|9257.4|9255.4|9256.2|9254.2|135
1673931000000|2023-01-17 04:50:00|9257.3|9254.9|9256.1|9253.7|9257.3|9255.3|9255.3|9253|212
1673931300000|2023-01-17 04:55:00|9255.9|9253.5|9254.8|9253.3|9255.9|9253.8|9254.5|9252.4|209
1673931600000|2023-01-17 05:00:00|9254.9|9253.4|9256.4|9254|9257.3|9255.5|9254.6|9252.6|270
1673931900000|2023-01-17 05:05:00|9256.3|9253.9|9255.3|9253.8|9257|9254.7|9255.2|9253.1|195
1673932200000|2023-01-17 05:10:00|9255.2|9253.7|9252.8|9250.4|9255.7|9253.7|9252.8|9250.4|226
1673932500000|2023-01-17 05:15:00|9252.9|9250.5|9252.9|9250.5|9253.9|9251.9|9252.1|9250.1|292
1673932800000|2023-01-17 05:20:00|9252.8|9250.4|9253.3|9250.9|9254.7|9252.7|9252.7|9250.4|274
1673933100000|2023-01-17 05:25:00|9253.4|9251|9255.3|9252.9|9255.6|9253.7|9252.9|9250.9|305
1673933400000|2023-01-17 05:30:00|9255.4|9253|9253.3|9251.8|9256.7|9255.2|9252.7|9251.2|356
1673933700000|2023-01-17 05:35:00|9253.4|9251.9|9254.8|9253.3|9255.6|9253.9|9252.5|9250.9|267
1673934000000|2023-01-17 05:40:00|9255.1|9253.6|9258.6|9256.2|9258.7|9256.9|9253.2|9251.2|231
1673934300000|2023-01-17 05:45:00|9258.7|9256.3|9256.6|9254.2|9258.7|9256.3|9256|9253.9|206
1673934600000|2023-01-17 05:50:00|9255.9|9254.4|9253.5|9251.1|9256.5|9254.4|9252.9|9251|154
1673934900000|2023-01-17 05:55:00|9253.4|9251|9244.7|9242.3|9253.6|9251.6|9243.9|9241.9|393
1673935200000|2023-01-17 06:00:00|9244.6|9242.2|9247.7|9245.3|9247.7|9246|9244|9241.9|543
1673935500000|2023-01-17 06:05:00|9247.6|9245.2|9246.6|9244.2|9247.7|9245.7|9245.5|9243.5|443
1673935800000|2023-01-17 06:10:00|9246.7|9244.3|9245.8|9244.3|9248.1|9246|9245.4|9243.5|334
1673936100000|2023-01-17 06:15:00|9246.3|9243.9|9243.1|9240.7|9246.3|9244.3|9242|9239.8|336
1673936400000|2023-01-17 06:20:00|9243.2|9240.8|9247.3|9245.8|9248|9246|9243|9240.6|353
1673936700000|2023-01-17 06:25:00|9247.4|9245.9|9248.5|9246.1|9251|9249.1|9246|9244.5|349
1673937000000|2023-01-17 06:30:00|9248.4|9246|9245.8|9243.4|9248.7|9246.6|9243.7|9241.8|237
1673937300000|2023-01-17 06:35:00|9246|9243.6|9246.6|9244.2|9247.8|9245.8|9245.4|9243.3|221
1673937600000|2023-01-17 06:40:00|9246.5|9244.1|9243.6|9242.1|9247|9245.1|9241.9|9239.9|250
1673937900000|2023-01-17 06:45:00|9243.7|9242.2|9249.6|9248.1|9251.4|9249.6|9243.7|9242.2|363
1673938200000|2023-01-17 06:50:00|9249.7|9248.2|9253.2|9250.8|9253.9|9252.3|9249.6|9248|526
1673938500000|2023-01-17 06:55:00|9253|9251.5|9259.3|9256.9|9260.3|9258|9252.6|9250.6|339
1673938800000|2023-01-17 07:00:00|9260.3|9257.9|9252.6|9250.2|9260.3|9258.5|9251.5|9249.5|679
1673939100000|2023-01-17 07:05:00|9252.5|9250.1|9255.7|9254.2|9262.2|9260.1|9252.5|9250.1|716
1673939400000|2023-01-17 07:10:00|9255.8|9254.3|9253.3|9250.9|9255.9|9254.4|9251.8|9249.9|393
1673939700000|2023-01-17 07:15:00|9253|9251.5|9253.8|9252.3|9255.2|9253.4|9247.3|9245.8|592
1673940000000|2023-01-17 07:20:00|9253.7|9252.2|9251.4|9249.9|9253.8|9252.3|9247.8|9246.3|601
1673940300000|2023-01-17 07:25:00|9251.3|9249.8|9249.5|9248|9254.6|9252.8|9249.5|9248|580
1673940600000|2023-01-17 07:30:00|9249.4|9247.9|9252.3|9250.8|9253|9251.5|9247|9245.4|539
1673940900000|2023-01-17 07:35:00|9252.2|9250.7|9244|9242.5|9252.2|9250.7|9243.2|9241.6|388
1673941200000|2023-01-17 07:40:00|9244.1|9242.6|9240.7|9238.3|9244.5|9242.6|9238.6|9237.1|512
1673941500000|2023-01-17 07:45:00|9240.6|9238.2|9241.8|9240.3|9242.9|9241.4|9239.4|9237.5|482
1673941800000|2023-01-17 07:50:00|9241.9|9240.4|9238.5|9237|9241.9|9240.4|9238|9236.4|438
1673942100000|2023-01-17 07:55:00|9238.6|9237.1|9238.6|9237.1|9240|9238.5|9237.4|9235.9|473
1673942400000|2023-01-17 08:00:00|9238.5|9237|9233.6|9232.1|9239.2|9237.3|9231.4|9229.9|673
1673942700000|2023-01-17 08:05:00|9233.7|9232.2|9234.2|9231.8|9237.6|9235.8|9231.6|9230.1|507
1673943000000|2023-01-17 08:10:00|9234.4|9232|9231.1|9228.7|9237|9235.2|9230.2|9228.6|480
1673943300000|2023-01-17 08:15:00|9230.4|9228.9|9232|9229.6|9234.2|9232.3|9230.1|9228|632
1673943600000|2023-01-17 08:20:00|9231.9|9229.5|9233.2|9231.7|9234.9|9233|9229.2|9227.2|582
1673943900000|2023-01-17 08:25:00|9233.1|9231.6|9236.4|9234|9236.4|9234.4|9231.7|9229.9|490
1673944200000|2023-01-17 08:30:00|9236.6|9235.1|9240.1|9238.6|9240.9|9239|9236.3|9234.1|549
1673944500000|2023-01-17 08:35:00|9240|9238.5|9240.4|9238|9242.4|9240.9|9236.8|9235.3|432
1673944800000|2023-01-17 08:40:00|9239.9|9238.4|9230.1|9227.7|9241.1|9239|9226.6|9224.9|560
1673945100000|2023-01-17 08:45:00|9230|9227.6|9237|9234.6|9237|9235.4|9227.4|9225.5|545
1673945400000|2023-01-17 08:50:00|9236.9|9234.5|9240.2|9238.7|9240.2|9238.7|9235|9233|518
1673945700000|2023-01-17 08:55:00|9240.1|9238.6|9239.5|9238|9240.5|9238.8|9233.2|9231.6|624
1673946000000|2023-01-17 09:00:00|9239.2|9237.7|9237.3|9235.8|9239.7|9238.2|9236.1|9234.5|422
1673946300000|2023-01-17 09:05:00|9237.2|9235.7|9240.6|9238.2|9243.1|9241.2|9233.8|9232.3|454
1673946600000|2023-01-17 09:10:00|9240.5|9238.1|9243.5|9242|9245.5|9244|9239.4|9237.8|487
1673946900000|2023-01-17 09:15:00|9243.8|9242.3|9238.4|9236.9|9245.1|9243.6|9236.2|9234.7|428
1673947200000|2023-01-17 09:20:00|9239.4|9237.9|9243.8|9242.3|9243.8|9242.3|9239.2|9237.7|490
1673947500000|2023-01-17 09:25:00|9243.7|9242.2|9240.1|9238.6|9244.4|9242.9|9239.8|9238.3|429
1673947800000|2023-01-17 09:30:00|9240.3|9238.8|9238|9236.5|9240.3|9238.8|9236.9|9235.4|340
1673948100000|2023-01-17 09:35:00|9238.5|9237|9240.4|9238.9|9243.4|9241.9|9237.7|9236.2|505
1673948400000|2023-01-17 09:40:00|9240.3|9238.8|9238.9|9236.5|9240.9|9239.4|9237.5|9235.9|454
1673948700000|2023-01-17 09:45:00|9238.7|9237.2|9236.9|9235.4|9239.6|9237.5|9231.7|9229.6|571
1673949000000|2023-01-17 09:50:00|9237.1|9235.6|9236.4|9234|9240|9238.1|9233.3|9231.5|457
1673949300000|2023-01-17 09:55:00|9236.5|9234.1|9235|9232.6|9238.6|9236.7|9232.2|9230.6|469
1673949600000|2023-01-17 10:00:00|9234.9|9232.5|9237.4|9235.9|9238.9|9237.2|9229.1|9226.5|708
1673949900000|2023-01-17 10:05:00|9237.2|9235.7|9235.4|9233|9240.2|9238.7|9234.5|9232.6|518
1673950200000|2023-01-17 10:10:00|9235.3|9232.9|9235.7|9233.3|9237.1|9235|9235|9232.8|400
1673950500000|2023-01-17 10:15:00|9235.8|9233.4|9226.8|9224.4|9237.6|9235.5|9224.2|9222.2|465
1673950800000|2023-01-17 10:20:00|9226.7|9224.3|9232.4|9230.9|9233.5|9232|9225.8|9223.8|462
1673951100000|2023-01-17 10:25:00|9232.6|9231.1|9228.1|9225.7|9232.6|9231.1|9227.1|9225.2|368
1673951400000|2023-01-17 10:30:00|9227.5|9226|9222.3|9220.8|9232.1|9230.6|9222.3|9220.8|533
1673951700000|2023-01-17 10:35:00|9222|9220.5|9237.5|9235.1|9238|9236.2|9222|9220.5|562
1673952000000|2023-01-17 10:40:00|9237.9|9236|9234.4|9232.9|9239.2|9237.3|9232.9|9231.3|430
1673952300000|2023-01-17 10:45:00|9234.7|9232.3|9228.2|9226.7|9235.1|9233.3|9227.4|9225.9|485
1673952600000|2023-01-17 10:50:00|9228.3|9226.8|9224.5|9223|9230|9228.5|9223.9|9222.2|402
1673952900000|2023-01-17 10:55:00|9224.6|9223.1|9227.2|9225.7|9228|9226.5|9222.5|9221|355
1673953200000|2023-01-17 11:00:00|9227.1|9225.6|9224.8|9223.3|9227.2|9225.7|9222.4|9220.9|408
1673953500000|2023-01-17 11:05:00|9224.9|9223.4|9221.1|9219.6|9224.9|9223.4|9220.9|9219.4|419
1673953800000|2023-01-17 11:10:00|9220.9|9219.4|9217.9|9216.4|9223|9221.5|9215.7|9214.1|493
1673954100000|2023-01-17 11:15:00|9218|9216.5|9207.1|9205.6|9219.1|9217.6|9206.9|9205.1|442
1673954400000|2023-01-17 11:20:00|9207|9205.5|9211.1|9208.7|9212.2|9210.4|9205.1|9203.3|492
1673954700000|2023-01-17 11:25:00|9211.2|9208.8|9216.2|9213.8|9218.5|9216.6|9210.3|9208.4|480
1673955000000|2023-01-17 11:30:00|9216.3|9213.9|9215.6|9213.2|9217.7|9215.6|9211.7|9210|541
1673955300000|2023-01-17 11:35:00|9215.5|9213.1|9218.6|9216.2|9219.8|9217.9|9213.4|9211.4|528
1673955600000|2023-01-17 11:40:00|9218.5|9216.1|9213.2|9210.8|9220.3|9218.5|9211.7|9210.2|611
1673955900000|2023-01-17 11:45:00|9213.1|9210.7|9216.7|9214.3|9216.7|9214.8|9212|9210|422
1673956200000|2023-01-17 11:50:00|9216.5|9215|9212.6|9211.1|9217.2|9215|9212.3|9210.3|458
1673956500000|2023-01-17 11:55:00|9212.4|9210.9|9212.2|9210.7|9214|9212.5|9209.5|9207.7|597
1673956800000|2023-01-17 12:00:00|9212.3|9210.8|9215.1|9213.6|9216.1|9214.5|9210.3|9208.3|453
1673957100000|2023-01-17 12:05:00|9215|9213.5|9215.8|9213.4|9218|9216.4|9212.7|9211.2|434
1673957400000|2023-01-17 12:10:00|9215.9|9213.5|9220.8|9218.4|9221.1|9219.6|9213.9|9212.3|407
1673957700000|2023-01-17 12:15:00|9220.9|9218.5|9219.4|9217.9|9220.9|9218.5|9216.7|9214.5|429
1673958000000|2023-01-17 12:20:00|9219.7|9218.2|9221.5|9220|9222|9220.2|9212.2|9210.7|618
1673958300000|2023-01-17 12:25:00|9221.4|9219.9|9214.5|9213|9223.5|9222|9214.5|9213|559
1673958600000|2023-01-17 12:30:00|9214.7|9213.2|9219.7|9217.3|9220.8|9219.3|9214.2|9212.6|560
1673958900000|2023-01-17 12:35:00|9219.4|9217.9|9217|9215.5|9220.7|9219.2|9214.5|9212.8|580
1673959200000|2023-01-17 12:40:00|9216.9|9215.4|9218.5|9217|9220.8|9219.3|9216.3|9214.8|464
1673959500000|2023-01-17 12:45:00|9218.6|9217.1|9219|9217.5|9222.1|9220.3|9217.7|9216.2|475
1673959800000|2023-01-17 12:50:00|9219.1|9217.6|9216.9|9215.4|9219.4|9217.9|9216.2|9214.7|481
1673960100000|2023-01-17 12:55:00|9216.8|9215.3|9209.1|9207.6|9217.8|9215.9|9206.4|9204.9|694
1673960400000|2023-01-17 13:00:00|9209.3|9207.8|9211.6|9210.1|9218.7|9216.8|9206.6|9204.8|752
1673960700000|2023-01-17 13:05:00|9211.7|9210.2|9218.1|9216.6|9218.1|9216.6|9211|9209.5|635
1673961000000|2023-01-17 13:10:00|9218|9216.5|9221.5|9219.1|9221.5|9219.8|9216.9|9215.4|557
1673961300000|2023-01-17 13:15:00|9221.4|9219|9222.7|9221.2|9223.9|9222.4|9220|9218.1|529
1673961600000|2023-01-17 13:20:00|9222.8|9221.3|9224.5|9222.1|9226.3|9224.6|9221.7|9219.8|695
1673961900000|2023-01-17 13:25:00|9224.6|9222.2|9220.6|9215.6|9225.6|9223.2|9213.7|9211|544
1673962200000|2023-01-17 13:30:00|9220.2|9216.1|9212.8|9211.3|9220.2|9217.5|9208.3|9206.7|1138
1673962500000|2023-01-17 13:35:00|9212.6|9211.1|9212.2|9210.7|9218.6|9216.7|9209.1|9207.3|973
1673962800000|2023-01-17 13:40:00|9212.3|9210.8|9209.7|9208.2|9212.6|9210.8|9206.4|9204.5|631
1673963100000|2023-01-17 13:45:00|9209.6|9208.1|9204.2|9202.7|9211.8|9210.3|9201.2|9199.7|793
1673963400000|2023-01-17 13:50:00|9204.3|9202.8|9205.9|9204.4|9209.7|9208.2|9203.2|9201.7|693
1673963700000|2023-01-17 13:55:00|9206.2|9204.7|9209.8|9208.3|9212.2|9210.7|9206.2|9204.7|668
1673964000000|2023-01-17 14:00:00|9209.7|9208.2|9205.8|9204.3|9209.7|9208.2|9204.6|9203.1|705
1673964300000|2023-01-17 14:05:00|9205.7|9204.2|9207.1|9205.6|9209|9207.5|9204.6|9203.1|642
1673964600000|2023-01-17 14:10:00|9207|9205.5|9197.9|9195.5|9207.1|9205.6|9196.7|9194.9|609
1673964900000|2023-01-17 14:15:00|9197.4|9195.9|9195.6|9194.1|9201.2|9199.1|9191.3|9189.2|959
1673965200000|2023-01-17 14:20:00|9195.7|9194.2|9195.3|9192.9|9201.1|9199.6|9194.1|9192.3|714
1673965500000|2023-01-17 14:25:00|9194.9|9192.5|9195.4|9193|9195.9|9193.8|9191|9189.2|752
1673965800000|2023-01-17 14:30:00|9195.3|9192.9|9194|9191.6|9197.4|9195.5|9192.3|9190.5|814
1673966100000|2023-01-17 14:35:00|9193.3|9191.8|9195.8|9194.3|9199.2|9197.2|9189.9|9187.5|813
1673966400000|2023-01-17 14:40:00|9196.2|9193.8|9196.5|9194.1|9198.8|9196.9|9194.9|9192.7|553
1673966700000|2023-01-17 14:45:00|9196.6|9194.2|9197.4|9195|9197.9|9195.5|9191.2|9188.9|536
1673967000000|2023-01-17 14:50:00|9197.5|9195.1|9191.9|9189.5|9198.6|9196.5|9191.8|9189.5|572
1673967300000|2023-01-17 14:55:00|9192|9189.6|9192.6|9191.1|9193.2|9191.5|9188.5|9186.3|622
1673967600000|2023-01-17 15:00:00|9192.2|9190.7|9209.2|9206.8|9212.3|9209.9|9190.8|9189.1|1451
1673967900000|2023-01-17 15:05:00|9209.1|9206.7|9222.8|9220.4|9223.9|9221.8|9208.3|9206.1|992
1673968200000|2023-01-17 15:10:00|9222.6|9220.2|9217.7|9215.3|9222.6|9220.2|9209|9206.6|948
1673968500000|2023-01-17 15:15:00|9217.6|9215.2|9230.9|9229.4|9231.5|9229.5|9216.3|9214.4|984
1673968800000|2023-01-17 15:20:00|9230.8|9229.3|9227.2|9224.8|9233.7|9231.7|9227.1|9224.7|811
1673969100000|2023-01-17 15:25:00|9227.3|9224.9|9219.6|9218.1|9227.9|9226|9218.3|9216.2|671
1673969400000|2023-01-17 15:30:00|9219.7|9218.2|9216.4|9214|9229|9226.8|9206.9|9205.4|1025
1673969700000|2023-01-17 15:35:00|9216.1|9214.6|9221.5|9219.1|9222.7|9220.4|9212.9|9210.7|866
1673970000000|2023-01-17 15:40:00|9221.4|9219|9224.3|9222.8|9227.2|9225.1|9217.5|9215.5|1113
1673970300000|2023-01-17 15:45:00|9224.4|9222.9|9220|9217.6|9227.1|9225.5|9214.2|9212.3|946
1673970600000|2023-01-17 15:50:00|9219.9|9217.5|9217.6|9215.2|9221.5|9219.5|9214.9|9213.4|910
1673970900000|2023-01-17 15:55:00|9217.7|9215.3|9206.7|9205.2|9218|9216.1|9205.9|9204.4|926
1673971200000|2023-01-17 16:00:00|9206.5|9205|9201.4|9199.9|9207.5|9206|9199.2|9197.7|879
1673971500000|2023-01-17 16:05:00|9201.2|9199.7|9204.2|9202.7|9209|9207.5|9200.9|9199.4|701
1673971800000|2023-01-17 16:10:00|9204.4|9202.9|9213.4|9211.9|9215.2|9213.6|9204|9202.5|751
1673972100000|2023-01-17 16:15:00|9213.5|9212|9209.9|9208.4|9215.1|9213.2|9208.9|9207.3|633
1673972400000|2023-01-17 16:20:00|9209.8|9208.3|9210.7|9209.2|9213.5|9211.8|9208.1|9206.2|556
1673972700000|2023-01-17 16:25:00|9210.6|9209.1|9209.4|9207.9|9211.2|9209.4|9205.8|9203.9|604
1673973000000|2023-01-17 16:30:00|9209.5|9208|9213.8|9212.3|9214.2|9212.7|9207.3|9205.4|571
1673973300000|2023-01-17 16:35:00|9213.6|9212.1|9217.1|9215.6|9218.7|9217.1|9211.9|9210|535
1673973600000|2023-01-17 16:40:00|9217|9215.5|9211.6|9210.1|9217|9215.5|9209.5|9208|568
1673973900000|2023-01-17 16:45:00|9211.5|9210|9206.5|9205|9214.4|9212.5|9205.7|9204.2|397
1673974200000|2023-01-17 16:50:00|9206.6|9205.1|9212.3|9210.8|9212.9|9211.4|9206.3|9204.8|523
1673974500000|2023-01-17 16:55:00|9212.2|9210.7|9216.4|9214.9|9217.1|9215.4|9209.7|9208.1|499
1673974800000|2023-01-17 17:00:00|9216.3|9214.8|9213.1|9211.6|9218.3|9216.7|9212.2|9210.4|512
1673975100000|2023-01-17 17:05:00|9213|9211.5|9217.1|9214.7|9219|9217.1|9211.6|9209.2|465
1673975400000|2023-01-17 17:10:00|9216.7|9215.2|9217.9|9216.4|9220.9|9219.2|9216|9214.4|411
1673975700000|2023-01-17 17:15:00|9218.1|9216.6|9223.3|9220.9|9223.8|9221.7|9216|9214.1|374
1673976000000|2023-01-17 17:20:00|9223.4|9221|9220.6|9219.1|9223.7|9221.9|9220.3|9218.8|474
1673976300000|2023-01-17 17:25:00|9220.5|9219|9224.2|9222.7|9224.7|9223.2|9220.2|9218.7|414
1673976600000|2023-01-17 17:30:00|9224.3|9222.8|9220.9|9219.4|9225.4|9223.9|9219.8|9217.8|376
1673976900000|2023-01-17 17:35:00|9220.7|9219.2|9224.5|9223|9224.5|9223|9220|9218.3|234
1673977200000|2023-01-17 17:40:00|9224.4|9222.9|9224.4|9222.9|9225.2|9223.7|9223|9221.2|321
1673977500000|2023-01-17 17:45:00|9224.5|9223|9227.4|9225.9|9227.6|9226.1|9224.4|9222.9|256
1673977800000|2023-01-17 17:50:00|9227.5|9226|9227.5|9226|9227.6|9226.1|9225.7|9224.2|280
1673978100000|2023-01-17 17:55:00|9227.4|9225.9|9225|9223.5|9228.6|9227|9224.8|9223.1|293
1673978400000|2023-01-17 18:00:00|9225.1|9223.6|9223|9221.5|9225.3|9223.7|9222.7|9221.2|308
1673978700000|2023-01-17 18:05:00|9223.1|9221.6|9220.4|9218.9|9227.8|9226.3|9220.1|9218.4|375
1673979000000|2023-01-17 18:10:00|9220|9218.5|9225.4|9223|9225.4|9223.3|9219.9|9218.4|283
1673979300000|2023-01-17 18:15:00|9225.7|9223.3|9227.1|9225.6|9227.1|9225.6|9224.2|9222.3|294
1673979600000|2023-01-17 18:20:00|9227|9225.5|9226.3|9224.8|9228.2|9226.5|9225.6|9223.9|301
1673979900000|2023-01-17 18:25:00|9226.2|9224.7|9226|9224.5|9226.9|9225.1|9225|9223.1|207
1673980200000|2023-01-17 18:30:00|9226.1|9224.6|9229.4|9227.9|9230.1|9228.6|9226.1|9224.6|316
1673980500000|2023-01-17 18:35:00|9229.7|9228.2|9223.7|9222.2|9230.4|9228.7|9223.7|9222.2|299
1673980800000|2023-01-17 18:40:00|9223.8|9222.3|9224.6|9223.1|9225.3|9223.8|9223.2|9221.2|217
1673981100000|2023-01-17 18:45:00|9224.7|9223.2|9224.6|9223.1|9227.5|9226|9224|9222.5|241
1673981400000|2023-01-17 18:50:00|9224.7|9223.2|9225.5|9224|9225.9|9224.4|9224.7|9223.2|112
1673981700000|2023-01-17 18:55:00|9225.4|9223.9|9224.7|9223.2|9226.3|9224.8|9223.7|9222.2|223
1673982000000|2023-01-17 19:00:00|9224.6|9223.1|9225.3|9222.9|9226.7|9225.2|9224.6|9222.9|218
1673982300000|2023-01-17 19:05:00|9225.2|9222.8|9225.4|9223.9|9226.2|9224.2|9223.6|9221.6|226
1673982600000|2023-01-17 19:10:00|9225.5|9224|9224.7|9223.2|9227.5|9225.8|9224.3|9222.7|321
1673982900000|2023-01-17 19:15:00|9224.8|9223.3|9226|9224.5|9227.6|9225.4|9224.1|9222.5|329
1673983200000|2023-01-17 19:20:00|9226.4|9224|9224.1|9222.6|9227.5|9225.6|9224|9222.5|259
1673983500000|2023-01-17 19:25:00|9223.6|9222.1|9220.3|9218.8|9224.3|9222.8|9219.3|9217.8|323
1673983800000|2023-01-17 19:30:00|9220.5|9219|9221.4|9219.9|9223|9221.5|9220.1|9218.5|257
1673984100000|2023-01-17 19:35:00|9220.8|9219.3|9220.9|9219.4|9222.1|9220.3|9219.1|9217.6|273
1673984400000|2023-01-17 19:40:00|9220.8|9219.3|9219|9216.6|9221.3|9219.8|9217.3|9215.8|299
1673984700000|2023-01-17 19:45:00|9218.5|9217|9221|9218.6|9221.2|9219.3|9218.5|9217|306
1673985000000|2023-01-17 19:50:00|9220.8|9218.4|9222.4|9220.9|9225.2|9223.1|9220.1|9218.4|351
1673985300000|2023-01-17 19:55:00|9222.3|9220.8|9220.7|9219.2|9223.9|9222.4|9220.4|9218.9|511
1673985600000|2023-01-17 20:00:00|9220.6|9219.1|9217.2|9215.7|9223.3|9221.8|9216.8|9215.3|491
1673985900000|2023-01-17 20:05:00|9217.4|9215.9|9222|9219.6|9222.1|9220|9217.1|9215.6|266
1673986200000|2023-01-17 20:10:00|9222.1|9219.7|9222.7|9220.3|9223.7|9221.7|9220.8|9218.8|276
1673986500000|2023-01-17 20:15:00|9222.8|9220.4|9223.4|9221.9|9224.8|9223.3|9222.4|9220.4|330
1673986800000|2023-01-17 20:20:00|9223.5|9222|9221.7|9220.2|9225|9223.2|9221.7|9220.2|313
1673987100000|2023-01-17 20:25:00|9221.8|9220.3|9223.7|9222.2|9224.7|9222.7|9221.2|9219.3|227
1673987400000|2023-01-17 20:30:00|9223.8|9222.3|9224.1|9221.7|9225.9|9223.8|9222.8|9220.8|228
1673987700000|2023-01-17 20:35:00|9223.6|9222.1|9224.1|9221.7|9224.4|9222.8|9222.8|9221.2|177
1673988000000|2023-01-17 20:40:00|9224.2|9221.8|9224.7|9223.2|9225.2|9223.7|9223.4|9221.7|185
1673988300000|2023-01-17 20:45:00|9224.8|9223.3|9223.8|9221.4|9226.2|9224.3|9223.3|9221.4|270
1673988600000|2023-01-17 20:50:00|9223.3|9221.8|9222.4|9220.9|9224.6|9223.1|9221.7|9219.9|308
1673988900000|2023-01-17 20:55:00|9222.3|9220.8|9220.8|9219.3|9222.7|9221.2|9220.8|9219.2|262
1673989200000|2023-01-17 21:00:00|9220.7|9219.2|9223.2|9220.8|9224.6|9222.9|9220.5|9219|307
1673989500000|2023-01-17 21:05:00|9222.6|9221.1|9224.7|9222.3|9224.8|9222.6|9220.2|9218.5|221
1673989800000|2023-01-17 21:10:00|9224.6|9222.2|9223.7|9222.2|9225.2|9223.5|9223.5|9221.6|83
1673990100000|2023-01-17 21:15:00|9223.6|9222.1|9223.8|9222.3|9224.5|9222.5|9222.9|9220.9|147
1673990400000|2023-01-17 21:20:00|9223.9|9222.4|9222|9220.5|9223.9|9222.4|9221.4|9219.7|71
1673990700000|2023-01-17 21:25:00|9221.9|9220.4|9219|9217.5|9222|9220.4|9218.7|9217.2|140
1673991000000|2023-01-17 21:30:00|9219.2|9217.7|9218.6|9216.2|9219.7|9217.8|9218.1|9216.2|128
1673991300000|2023-01-17 21:35:00|9218.7|9216.3|9221.1|9218.7|9221.2|9218.8|9217.9|9216.2|153
1673991600000|2023-01-17 21:40:00|9221.7|9219.3|9220|9217.6|9223.6|9221.6|9220|9217.6|155
1673991900000|2023-01-17 21:45:00|9220.1|9217.7|9221|9218.6|9221.2|9218.8|9219.5|9217.1|111
1673992200000|2023-01-17 21:50:00|9221.1|9218.7|9221.2|9218.8|9221.9|9219.5|9219.9|9217.5|137
1673992500000|2023-01-17 21:55:00|9221.3|9218.9|9223.1|9218.1|9223.7|9220.4|9220.9|9217.8|300
1673992800000|2023-01-17 22:00:00|9223.3|9218.3|9225.4|9220.4|9225.8|9220.8|9222.9|9217.9|94
1673993100000|2023-01-17 22:05:00|9224.9|9219.9|9225.1|9220.1|9225.1|9220.1|9222.5|9217.5|42
1673993400000|2023-01-17 22:10:00|9225.5|9220.5|9226|9221|9226|9221|9223.4|9218.4|47
1673993700000|2023-01-17 22:15:00|9225.8|9220.8|9223.5|9218.5|9226.3|9221.3|9223|9218|60
1673994000000|2023-01-17 22:20:00|9223.4|9218.4|9223.4|9218.4|9224.4|9219.4|9222.8|9217.8|57
1673994300000|2023-01-17 22:25:00|9223.8|9218.8|9221.8|9216.8|9225.4|9220.4|9221.7|9216.7|69
1673994600000|2023-01-17 22:30:00|9222.7|9217.7|9222.7|9217.7|9223|9218|9221.8|9216.8|137
1673994900000|2023-01-17 22:35:00|9222.6|9217.6|9222.6|9217.6|9223.4|9218.4|9222.3|9217.3|71
1673995200000|2023-01-17 22:40:00|9222.7|9217.7|9222.4|9217.4|9222.9|9217.9|9221.9|9216.9|35
1673995500000|2023-01-17 22:45:00|9222.3|9217.3|9222.4|9217.4|9225.6|9220.6|9222|9217|118
1673995800000|2023-01-17 22:50:00|9222.3|9217.3|9222.5|9217.5|9222.7|9217.7|9221.5|9216.5|135
1673996100000|2023-01-17 22:55:00|9222.6|9217.6|9222.6|9217.6|9222.8|9217.8|9221.7|9216.7|117
1673996400000|2023-01-17 23:00:00|9222.4|9217.4|9222.5|9217.5|9223.5|9219.7|9220.6|9215.6|359
1673996700000|2023-01-17 23:05:00|9222.6|9217.6|9220.2|9215.3|9223.4|9218.8|9219.5|9214.8|177
1673997000000|2023-01-17 23:10:00|9219.9|9215.4|9219.4|9217|9220.8|9217.9|9218.4|9215.3|174
1673997300000|2023-01-17 23:15:00|9219.5|9216.5|9219.6|9217.2|9220.5|9218.1|9218.8|9216.4|165
1673997600000|2023-01-17 23:20:00|9219.4|9217|9219.3|9216.9|9220.4|9218|9218.8|9216|158
1673997900000|2023-01-17 23:25:00|9218.9|9216.5|9218.9|9216.5|9219.9|9217.5|9217.4|9214.7|147
1673998200000|2023-01-17 23:30:00|9219|9216.6|9221.6|9219.2|9222.1|9219.7|9219|9216.6|179
1673998500000|2023-01-17 23:35:00|9221.7|9219.3|9220.6|9218.2|9221.8|9219.4|9219.1|9216.7|136
1673998800000|2023-01-17 23:40:00|9220.7|9218.3|9220.9|9218.5|9222.1|9220.2|9220.6|9218.2|181
1673999100000|2023-01-17 23:45:00|9221|9218.6|9219.3|9216.9|9221.5|9219.1|9219|9216.6|213
1673999400000|2023-01-17 23:50:00|9219.4|9217|9219.9|9217.5|9220.4|9218|9219.3|9216.9|262
1673999700000|2023-01-17 23:55:00|9219.8|9217.4|9221.3|9218.9|9222.5|9220.3|9219.8|9217.4|213
1674000000000|2023-01-18 00:00:00|9221.2|9218.8|9228.2|9226.7|9228.7|9226.7|9220|9218.5|386
1674000300000|2023-01-18 00:05:00|9228.7|9226.3|9226.8|9225.3|9231.1|9228.8|9226.2|9224.2|426
1674000600000|2023-01-18 00:10:00|9226.9|9225.4|9225|9223.5|9227.1|9225.6|9225|9223.5|191
1674000900000|2023-01-18 00:15:00|9225.1|9223.6|9224.1|9222.6|9226.3|9224.3|9223.2|9221.6|157
1674001200000|2023-01-18 00:20:00|9224.2|9222.7|9224.8|9222.4|9225.7|9223.9|9222.6|9220.7|140
1674001500000|2023-01-18 00:25:00|9224.3|9222.8|9225.8|9224.3|9226.3|9224.6|9224.1|9222.1|135
1674001800000|2023-01-18 00:30:00|9225.7|9224.2|9224.5|9223|9226.7|9224.8|9224.4|9222.9|122
1674002100000|2023-01-18 00:35:00|9224.6|9223.1|9227.3|9224.9|9227.4|9225.4|9224.2|9222.7|198
1674002400000|2023-01-18 00:40:00|9227.2|9224.8|9225.6|9224.1|9227.8|9225.8|9225|9223.5|164
1674002700000|2023-01-18 00:45:00|9225.4|9223.9|9225.9|9224.4|9226.7|9224.9|9224.6|9223|164
1674003000000|2023-01-18 00:50:00|9226|9224.5|9230|9227.6|9230.5|9229|9224.1|9222.5|302
1674003300000|2023-01-18 00:55:00|9229.8|9227.4|9228.4|9226.9|9230.3|9228.8|9227.5|9225.7|298
1674003600000|2023-01-18 01:00:00|9228.3|9226.8|9226.6|9225.1|9229.3|9227.4|9226.4|9224.7|398
1674003900000|2023-01-18 01:05:00|9226.2|9224.7|9225.1|9223.6|9226.9|9225.4|9224.8|9223.3|313
1674004200000|2023-01-18 01:10:00|9224.9|9223.4|9227.2|9225.7|9227.8|9226.1|9224.7|9222.7|364
1674004500000|2023-01-18 01:15:00|9227.1|9225.6|9226.1|9223.7|9229|9226.9|9225.1|9223.2|332
1674004800000|2023-01-18 01:20:00|9225.3|9223.8|9224.1|9222.6|9226|9224|9223.1|9221.2|362
1674005100000|2023-01-18 01:25:00|9224.2|9222.7|9226.5|9225|9227.5|9225.6|9224|9222.1|255
1674005400000|2023-01-18 01:30:00|9226.4|9224.9|9226.6|9225.1|9226.8|9225.3|9223.7|9221.8|342
1674005700000|2023-01-18 01:35:00|9226.5|9225|9227.6|9225.2|9227.8|9226.3|9225|9223.1|295
1674006000000|2023-01-18 01:40:00|9227.4|9225|9225.6|9224.1|9227.5|9225.4|9225.4|9223.7|261
1674006300000|2023-01-18 01:45:00|9225.7|9224.2|9225.4|9223|9227.7|9226.1|9224.9|9222.9|198
1674006600000|2023-01-18 01:50:00|9225.3|9222.9|9224.8|9223.3|9226.3|9224.3|9224.3|9222.3|214
1674006900000|2023-01-18 01:55:00|9225|9223.5|9220.6|9218.2|9225.5|9223.5|9220.1|9218.2|343
1674007200000|2023-01-18 02:00:00|9220.8|9218.4|9219.1|9217.6|9221.8|9219.9|9218|9216.3|416
1674007500000|2023-01-18 02:05:00|9219|9217.5|9221.5|9220|9222.3|9220.3|9219|9217.2|282
1674007800000|2023-01-18 02:10:00|9221.4|9219.9|9220|9218.5|9221.9|9220.1|9217.9|9216.1|295
1674008100000|2023-01-18 02:15:00|9219.9|9218.4|9220.2|9218.7|9222.6|9220.6|9219.6|9218|303
1674008400000|2023-01-18 02:20:00|9220.3|9218.8|9221|9218.6|9221.2|9219.6|9218.4|9216.6|318
1674008700000|2023-01-18 02:25:00|9221.1|9218.7|9225.4|9223.9|9225.5|9223.9|9221|9218.6|304
1674009000000|2023-01-18 02:30:00|9225.5|9224|9226|9223.6|9227.1|9225.3|9224.4|9222.6|443
1674009300000|2023-01-18 02:35:00|9225.8|9223.4|9229.3|9226.9|9229.8|9227.4|9224.7|9222.3|723
1674009600000|2023-01-18 02:40:00|9229.6|9227.2|9230.8|9228.9|9246.7|9244.3|9229.2|9226.8|1826
1674009900000|2023-01-18 02:45:00|9231|9228.6|9234.3|9231.9|9235.5|9233.3|9229|9226.8|1686
1674010200000|2023-01-18 02:50:00|9233.9|9232.1|9241|9238.6|9247.6|9244.8|9232.5|9230.1|1529
1674010500000|2023-01-18 02:55:00|9241.1|9238.7|9232.1|9229.7|9243.8|9241.4|9230.8|9228.4|1268
1674010800000|2023-01-18 03:00:00|9232|9229.6|9235.4|9233|9238.4|9236|9231.4|9229|1345
1674011100000|2023-01-18 03:05:00|9235.3|9232.9|9227.2|9224.8|9236.8|9234.4|9225.5|9223.2|994
1674011400000|2023-01-18 03:10:00|9227.4|9225|9221.6|9219.2|9227.9|9225.5|9221.1|9218.7|1066
1674011700000|2023-01-18 03:15:00|9221.7|9219.3|9224.8|9222.4|9225.9|9223.5|9221.3|9218.9|1013
1674012000000|2023-01-18 03:20:00|9224.9|9222.5|9225.5|9223.1|9227.7|9225.3|9224.1|9221.7|1057
1674012300000|2023-01-18 03:25:00|9225.4|9223|9223.5|9221.1|9227.5|9225.1|9220.9|9218.5|844
1674012600000|2023-01-18 03:30:00|9223.6|9221.2|9232.6|9230.2|9232.9|9231|9223.6|9221.2|707
1674012900000|2023-01-18 03:35:00|9232.8|9230.4|9235|9232.6|9235.8|9233.7|9232.1|9229.9|478
1674013200000|2023-01-18 03:40:00|9234.9|9232.5|9233.3|9230.9|9237.3|9235.6|9232.4|9230|478
1674013500000|2023-01-18 03:45:00|9233.2|9230.8|9235.6|9233.2|9236|9233.6|9229.7|9227.8|613
1674013800000|2023-01-18 03:50:00|9235.7|9233.3|9236.3|9233.9|9237.9|9235.9|9234.9|9232.5|427
1674014100000|2023-01-18 03:55:00|9236.2|9233.8|9236.9|9234.5|9238.6|9236.5|9234|9232|434
1674014400000|2023-01-18 04:00:00|9236.8|9234.4|9236.9|9234.5|9240|9238.1|9235.2|9233|446
1674014700000|2023-01-18 04:05:00|9237|9234.6|9238.3|9235.9|9239.4|9237|9236|9234.1|476
1674015000000|2023-01-18 04:10:00|9238.2|9235.8|9236.4|9234|9238.7|9236.3|9235.7|9233.3|408
1674015300000|2023-01-18 04:15:00|9236.5|9234.1|9235.3|9233.8|9236.8|9234.5|9234.8|9232.7|407
1674015600000|2023-01-18 04:20:00|9235.2|9233.7|9236.5|9234.1|9238.1|9236.2|9235.1|9233.4|334
1674015900000|2023-01-18 04:25:00|9236.4|9234|9233.9|9231.5|9237.7|9235.3|9233.1|9231.3|282
1674016200000|2023-01-18 04:30:00|9234.3|9231.9|9230.7|9228.3|9235.4|9233.4|9230.4|9228.3|426
1674016500000|2023-01-18 04:35:00|9230.6|9228.2|9231.1|9228.7|9234|9232.1|9230.1|9228.2|312
1674016800000|2023-01-18 04:40:00|9231.2|9228.8|9231.6|9229.2|9232.9|9230.8|9230.1|9228.2|315
1674017100000|2023-01-18 04:45:00|9231.5|9229.1|9232.3|9229.9|9233.6|9231.7|9230.7|9228.7|390
1674017400000|2023-01-18 04:50:00|9232.2|9229.8|9233.7|9232.2|9235|9232.9|9231.4|9229.3|323
1674017700000|2023-01-18 04:55:00|9233.6|9232.1|9232.4|9230|9234.2|9232.2|9231.8|9229.8|234
1674018000000|2023-01-18 05:00:00|9232.5|9230.1|9234.9|9232.5|9235.1|9233.1|9232|9229.9|286
1674018300000|2023-01-18 05:05:00|9235|9232.6|9234.9|9232.5|9236.6|9234.6|9233.6|9231.6|330
1674018600000|2023-01-18 05:10:00|9235|9232.6|9235|9232.6|9236.3|9234.6|9233.9|9232|220
1674018900000|2023-01-18 05:15:00|9235.1|9232.7|9235.7|9234.2|9236.4|9234.5|9234.2|9232.3|224
1674019200000|2023-01-18 05:20:00|9235.8|9234.3|9236.7|9234.3|9237.3|9234.9|9235.2|9233.1|213
1674019500000|2023-01-18 05:25:00|9236.8|9234.4|9236.2|9234.7|9237.7|9236|9235.2|9233.2|255
1674019800000|2023-01-18 05:30:00|9236.1|9234.6|9236.8|9234.4|9238|9235.7|9235.3|9233.4|310
1674020100000|2023-01-18 05:35:00|9236.9|9234.5|9235.5|9234|9237.6|9235.4|9233.7|9231.5|354
1674020400000|2023-01-18 05:40:00|9235.6|9234.1|9232.8|9230.4|9235.9|9234.4|9230.3|9228.3|484
1674020700000|2023-01-18 05:45:00|9233|9230.6|9232.4|9230|9233.2|9231.4|9230.5|9228.8|317
1674021000000|2023-01-18 05:50:00|9232.5|9230.1|9227.7|9226.2|9232.6|9230.7|9227.4|9225.9|337
1674021300000|2023-01-18 05:55:00|9227.8|9226.3|9229.6|9227.2|9230.8|9228.6|9227.6|9226.1|332
1674021600000|2023-01-18 06:00:00|9229.5|9227.1|9226.7|9225.2|9230|9227.8|9226.3|9224.3|432
1674021900000|2023-01-18 06:05:00|9226.8|9225.3|9227.1|9224.7|9228.9|9226.9|9226.6|9224.5|341
1674022200000|2023-01-18 06:10:00|9227|9224.6|9225.7|9224.2|9227.4|9225.1|9223.6|9222.1|494
1674022500000|2023-01-18 06:15:00|9225.5|9224|9226.2|9224.7|9227.3|9225.3|9224.9|9222.7|433
1674022800000|2023-01-18 06:20:00|9226.1|9224.6|9225.8|9224.3|9227.3|9225.7|9224.6|9223|413
1674023100000|2023-01-18 06:25:00|9225.6|9224.1|9227.3|9225.8|9228|9226.3|9224.6|9222.8|383
1674023400000|2023-01-18 06:30:00|9227.4|9225.9|9230.3|9227.9|9230.5|9228.6|9225.3|9223.4|535
1674023700000|2023-01-18 06:35:00|9230.2|9227.8|9228.3|9225.9|9230.3|9228.4|9226.3|9224.8|492
1674024000000|2023-01-18 06:40:00|9228.5|9226.1|9232.5|9230.1|9236.3|9233.9|9228.1|9226|655
1674024300000|2023-01-18 06:45:00|9232.4|9230|9233|9230.6|9234.5|9232.1|9229.8|9228.1|560
1674024600000|2023-01-18 06:50:00|9233.1|9230.7|9230.4|9228|9234.6|9232.5|9229.5|9227.7|403
1674024900000|2023-01-18 06:55:00|9230.5|9228.1|9222.2|9219.8|9232.5|9230.8|9221.9|9218.7|564
1674025200000|2023-01-18 07:00:00|9222.3|9219.9|9218.7|9216.3|9223.4|9221|9215.7|9213.3|725
1674025500000|2023-01-18 07:05:00|9218.3|9216.8|9219.6|9217.2|9221|9219.4|9215.4|9213|529
1674025800000|2023-01-18 07:10:00|9219.4|9217|9217.1|9215.6|9220.1|9218.6|9214.6|9212.6|712
1674026100000|2023-01-18 07:15:00|9216.2|9214.7|9211.4|9209|9217.4|9215.5|9210.7|9208.5|631
1674026400000|2023-01-18 07:20:00|9211.5|9209.1|9208.7|9207.2|9212.4|9210.9|9208.2|9206.3|572
1674026700000|2023-01-18 07:25:00|9208.8|9207.3|9202.1|9199.7|9209.3|9207.8|9198.3|9196.3|847
1674027000000|2023-01-18 07:30:00|9202.3|9199.9|9204.7|9202.3|9208.1|9205.7|9201.8|9199.4|585
1674027300000|2023-01-18 07:35:00|9204.6|9202.2|9204|9202.5|9206.2|9204.3|9197.3|9195.4|877
1674027600000|2023-01-18 07:40:00|9204.7|9202.3|9196.4|9194|9207.2|9204.9|9195.5|9193.7|830
1674027900000|2023-01-18 07:45:00|9196.3|9193.9|9198.3|9195.9|9202.2|9199.9|9191.3|9189.1|920
1674028200000|2023-01-18 07:50:00|9198.4|9196|9185.1|9182.7|9198.4|9196.4|9183.6|9181.7|762
1674028500000|2023-01-18 07:55:00|9184.8|9182.4|9188.1|9186.6|9189.5|9187.7|9181.7|9179.9|790
1674028800000|2023-01-18 08:00:00|9188|9186.5|9176.6|9174.2|9188.1|9186.6|9174.5|9172.5|793
1674029100000|2023-01-18 08:05:00|9176.7|9174.3|9174.4|9172.9|9178.8|9176.9|9171.6|9170.1|758
1674029400000|2023-01-18 08:10:00|9174.3|9172.8|9168.2|9165.8|9175.6|9173.7|9167.4|9165.7|669
1674029700000|2023-01-18 08:15:00|9168.3|9165.9|9156.2|9153.8|9168.4|9166.4|9154.4|9152.6|914
1674030000000|2023-01-18 08:20:00|9156.3|9153.9|9160.7|9158.3|9163.2|9161.2|9155.2|9153.6|727
1674030300000|2023-01-18 08:25:00|9160.9|9158.5|9162.3|9160.8|9164.2|9162.4|9158|9155.7|881
1674030600000|2023-01-18 08:30:00|9162.8|9160.4|9159.5|9157.1|9164.1|9162.1|9157.6|9155.6|732
1674030900000|2023-01-18 08:35:00|9159.2|9157.7|9155.2|9153.7|9162.3|9160.3|9152.6|9150.2|715
1674031200000|2023-01-18 08:40:00|9155.1|9153.6|9155.4|9153.9|9159|9157.5|9152.2|9150.2|801
1674031500000|2023-01-18 08:45:00|9155.2|9153.7|9156.5|9155|9160.9|9159.4|9153.2|9151.7|741
1674031800000|2023-01-18 08:50:00|9156.6|9155.1|9158.1|9155.7|9160.5|9158.6|9154.1|9152.4|759
1674032100000|2023-01-18 08:55:00|9158|9155.6|9153.6|9151.2|9161.6|9159.6|9153|9151.2|681
1674032400000|2023-01-18 09:00:00|9152.8|9151.3|9158.9|9157.4|9159.7|9158.2|9152.2|9150.2|657
1674032700000|2023-01-18 09:05:00|9159.3|9157.8|9158.1|9155.7|9161.8|9159.7|9153.4|9151.5|647
1674033000000|2023-01-18 09:10:00|9158|9155.6|9157.7|9155.3|9161.1|9159.6|9154.7|9152.7|703
1674033300000|2023-01-18 09:15:00|9157.6|9155.2|9152.4|9150|9162.4|9160|9151.8|9149.9|648
1674033600000|2023-01-18 09:20:00|9152.3|9149.9|9153.5|9151.1|9155.2|9152.8|9151|9149.2|550
1674033900000|2023-01-18 09:25:00|9152.9|9151.4|9155.2|9153.7|9156.5|9154.6|9152.1|9150.2|580
1674034200000|2023-01-18 09:30:00|9155.5|9153.1|9148|9145.6|9156|9154|9146.2|9144.5|945
1674034500000|2023-01-18 09:35:00|9148.1|9145.7|9147.2|9145.7|9153|9151|9146.1|9144.1|579
1674034800000|2023-01-18 09:40:00|9147.1|9145.6|9142.3|9140.8|9148.1|9146.6|9142.1|9140.1|540
1674035100000|2023-01-18 09:45:00|9142.2|9140.7|9135.7|9134.2|9143.6|9141.7|9132.2|9130.2|702
1674035400000|2023-01-18 09:50:00|9135.8|9134.3|9136.5|9134.1|9140.8|9139|9133.2|9131.2|606
1674035700000|2023-01-18 09:55:00|9136.1|9134.6|9130.8|9128.4|9138|9136.5|9129.7|9127.8|567
1674036000000|2023-01-18 10:00:00|9131|9128.6|9136.6|9135.1|9136.7|9135.1|9130.7|9128.3|555
1674036300000|2023-01-18 10:05:00|9136.5|9135|9132.6|9131.1|9139.7|9137.4|9131.7|9129.8|405
1674036600000|2023-01-18 10:10:00|9132.5|9131|9131.9|9130.4|9136.2|9134.1|9127.3|9125.8|632
1674036900000|2023-01-18 10:15:00|9132.3|9129.9|9132.3|9129.9|9137.1|9135.6|9128.9|9127.4|633
1674037200000|2023-01-18 10:20:00|9131.8|9130.3|9136.6|9134.2|9137|9135.4|9128.9|9127.2|696
1674037500000|2023-01-18 10:25:00|9136.7|9134.3|9138.6|9136.2|9138.6|9136.8|9131.7|9129.8|645
1674037800000|2023-01-18 10:30:00|9138.5|9136.1|9137.2|9134.8|9142.6|9140.6|9136.6|9134.6|590
1674038100000|2023-01-18 10:35:00|9137.1|9134.7|9135.5|9133.1|9137.4|9135.2|9133.9|9131.8|370
1674038400000|2023-01-18 10:40:00|9135.4|9133|9131.6|9130.1|9136.5|9134.5|9129.3|9127.8|403
1674038700000|2023-01-18 10:45:00|9131.7|9130.2|9130.5|9129|9133.2|9131.3|9126.9|9124.9|430
1674039000000|2023-01-18 10:50:00|9130|9128.5|9135.7|9134.2|9136.3|9134.8|9129|9127.2|358
1674039300000|2023-01-18 10:55:00|9135.8|9134.3|9134.4|9132|9136.8|9135.3|9131.6|9130.1|492
1674039600000|2023-01-18 11:00:00|9134.2|9131.8|9131.6|9130.1|9136.5|9134.6|9130.2|9128.6|372
1674039900000|2023-01-18 11:05:00|9131.7|9130.2|9130.2|9128.7|9135.5|9134|9129.9|9127.9|427
1674040200000|2023-01-18 11:10:00|9130.3|9128.8|9132.6|9131.1|9133.5|9132|9129.3|9127.7|408
1674040500000|2023-01-18 11:15:00|9132.7|9131.2|9129.3|9127.8|9133|9131.5|9129|9127.5|481
1674040800000|2023-01-18 11:20:00|9129.4|9127.9|9131|9128.6|9136.4|9134.6|9127.8|9126.3|524
1674041100000|2023-01-18 11:25:00|9130.1|9128.3|9133.7|9131.3|9133.8|9131.9|9124.8|9122.8|511
1674041400000|2023-01-18 11:30:00|9133.8|9131.4|9138.1|9135.7|9138.8|9137|9132.2|9130.6|512
1674041700000|2023-01-18 11:35:00|9137.9|9135.5|9137.5|9136|9141.1|9139.3|9136.5|9134.5|467
1674042000000|2023-01-18 11:40:00|9137.2|9135.7|9128|9126.5|9140.4|9138.1|9127.6|9125.8|637
1674042300000|2023-01-18 11:45:00|9128.1|9126.6|9130.7|9128.3|9132.8|9130.9|9126.4|9124.9|640
1674042600000|2023-01-18 11:50:00|9130.8|9128.4|9130.2|9127.8|9131.5|9129.4|9126.5|9124.7|577
1674042900000|2023-01-18 11:55:00|9130|9127.6|9135.7|9133.3|9135.8|9133.4|9128.5|9126.5|641
1674043200000|2023-01-18 12:00:00|9135.6|9133.2|9137.5|9135.1|9139.1|9137|9133|9131.2|698
1674043500000|2023-01-18 12:05:00|9137.4|9135|9148.2|9145.8|9149.9|9147.9|9136.8|9134.6|540
1674043800000|2023-01-18 12:10:00|9148.4|9146|9143.6|9141.2|9149.9|9147.8|9140.6|9138.7|446
1674044100000|2023-01-18 12:15:00|9143.7|9141.3|9145.4|9143.9|9145.9|9144.4|9139.5|9137.1|525
1674044400000|2023-01-18 12:20:00|9145.2|9143.7|9140.9|9138.5|9145.5|9143.7|9139.4|9137.5|420
1674044700000|2023-01-18 12:25:00|9140.5|9139|9141.2|9138.8|9144.5|9143|9139.7|9137.7|410
1674045000000|2023-01-18 12:30:00|9141.1|9138.7|9144.7|9142.3|9144.8|9143.2|9139.1|9137.3|471
1674045300000|2023-01-18 12:35:00|9144.6|9142.2|9148.5|9147|9149|9147.1|9143.3|9141.2|432
1674045600000|2023-01-18 12:40:00|9148.6|9147.1|9146|9144.5|9149.5|9148|9145.2|9143.4|469
1674045900000|2023-01-18 12:45:00|9145.9|9144.4|9146.6|9145.1|9148.8|9147.3|9144.4|9142.9|447
1674046200000|2023-01-18 12:50:00|9146.8|9145.3|9144.1|9142.6|9147.7|9145.7|9143.3|9141.8|545
1674046500000|2023-01-18 12:55:00|9144.2|9142.7|9140.2|9138.7|9145.4|9143.9|9139.6|9138.1|717
1674046800000|2023-01-18 13:00:00|9140.3|9138.8|9142.6|9141.1|9145.4|9143.9|9139.1|9137.6|743
1674047100000|2023-01-18 13:05:00|9142.7|9141.2|9146.1|9144.6|9147|9145.5|9141.9|9140.4|486
1674047400000|2023-01-18 13:10:00|9146.2|9144.7|9141.1|9138.7|9147.1|9145.6|9140.1|9138.6|541
1674047700000|2023-01-18 13:15:00|9140.4|9138.9|9150.1|9148.6|9150.1|9148.6|9140.4|9138.9|457
1674048000000|2023-01-18 13:20:00|9150.2|9148.7|9144.9|9143.4|9150.3|9148.8|9140.7|9138.7|574
1674048300000|2023-01-18 13:25:00|9144.8|9143.3|9144.1|9139.1|9147|9145.1|9137.7|9135.3|891
1674048600000|2023-01-18 13:30:00|9143.1|9140.7|9135.6|9133.2|9144.5|9140.7|9117.8|9112.8|1742
1674048900000|2023-01-18 13:35:00|9135.4|9133|9135.5|9133.1|9143.2|9140.8|9129.3|9126.9|1603
1674049200000|2023-01-18 13:40:00|9135.6|9133.2|9126.8|9124.4|9139.6|9137.2|9126.5|9124.1|1564
1674049500000|2023-01-18 13:45:00|9126.9|9124.5|9127|9124.6|9132.5|9130.1|9123.5|9121.1|1555
1674049800000|2023-01-18 13:50:00|9126.9|9124.5|9116.7|9114.3|9127.9|9125.5|9116|9113.6|1426
1674050100000|2023-01-18 13:55:00|9116.6|9114.2|9123.1|9121.6|9125.9|9124.4|9116.1|9113.7|1094
1674050400000|2023-01-18 14:00:00|9123.2|9121.7|9120.8|9119.3|9127.3|9125.8|9120.6|9119|865
1674050700000|2023-01-18 14:05:00|9120.6|9119.1|9108.4|9106.9|9120.6|9119.1|9107.4|9105.9|961
1674051000000|2023-01-18 14:10:00|9108.5|9107|9106.7|9104.3|9114.4|9112.7|9105.2|9103.4|783
1674051300000|2023-01-18 14:15:00|9106.6|9104.2|9104.5|9103|9106.8|9104.4|9095.3|9093|1267
1674051600000|2023-01-18 14:20:00|9104.6|9103.1|9092.1|9090.6|9106.8|9104.9|9092.1|9090.6|1026
1674051900000|2023-01-18 14:25:00|9092|9090.5|9092.4|9090|9094.3|9092.7|9087|9085.5|1054
1674052200000|2023-01-18 14:30:00|9091.4|9089.9|9092.8|9091.3|9095|9093.5|9086|9084.5|1292
1674052500000|2023-01-18 14:35:00|9092.9|9091.4|9104.6|9102.2|9118.3|9116.8|9092.9|9091.4|1432
1674052800000|2023-01-18 14:40:00|9104.4|9102|9103.3|9101.8|9108.1|9106.6|9096.5|9094.4|1288
1674053100000|2023-01-18 14:45:00|9103.5|9102|9106|9103.6|9115.2|9113.2|9100.1|9097.9|1391
1674053400000|2023-01-18 14:50:00|9106.1|9103.7|9112.3|9110.8|9113.6|9111.9|9101.3|9099.7|1066
1674053700000|2023-01-18 14:55:00|9112.4|9110.9|9109.6|9107.2|9115.3|9113.8|9109.5|9107.1|801
1674054000000|2023-01-18 15:00:00|9109.1|9107.6|9119.2|9117.7|9121.9|9120.4|9107.2|9104.8|1214
1674054300000|2023-01-18 15:05:00|9119|9117.5|9113.6|9112.1|9119.9|9118|9110.6|9108.8|967
1674054600000|2023-01-18 15:10:00|9113.4|9111.9|9119.6|9118.1|9123.6|9121.7|9109.6|9108.1|873
1674054900000|2023-01-18 15:15:00|9119.5|9118|9119.4|9117|9121.5|9120|9109.9|9108.2|1023
1674055200000|2023-01-18 15:20:00|9119.6|9117.2|9115.8|9114.3|9119.9|9118.3|9113.6|9112.1|864
1674055500000|2023-01-18 15:25:00|9115.7|9114.2|9111.6|9110.1|9116.6|9115.1|9109.5|9108|731
1674055800000|2023-01-18 15:30:00|9111.8|9110.3|9112.1|9110.6|9118|9116.5|9109.9|9108.4|857
1674056100000|2023-01-18 15:35:00|9112|9110.5|9125.2|9123.7|9126.1|9124.6|9109.7|9108.2|875
1674056400000|2023-01-18 15:40:00|9125.1|9123.6|9121.3|9119.8|9126.6|9124.9|9117.8|9116.3|886
1674056700000|2023-01-18 15:45:00|9121.4|9119.9|9120.6|9119.1|9125|9123.5|9116.5|9114.8|924
1674057000000|2023-01-18 15:50:00|9120.4|9118.9|9132.9|9131.4|9134|9132.1|9120.2|9118.7|889
1674057300000|2023-01-18 15:55:00|9133.1|9131.6|9131.1|9129.6|9134|9132.2|9126.5|9125|887
1674057600000|2023-01-18 16:00:00|9131.2|9129.7|9135.3|9133.8|9136.5|9134.8|9130.7|9129|713
1674057900000|2023-01-18 16:05:00|9135.2|9133.7|9133.2|9131.7|9136.7|9134.8|9131.6|9130.1|588
1674058200000|2023-01-18 16:10:00|9133.3|9131.8|9127.3|9125.8|9134.5|9133|9126.2|9124.7|560
1674058500000|2023-01-18 16:15:00|9127.2|9125.7|9134|9132.5|9135.1|9133.6|9127.1|9125.6|510
1674058800000|2023-01-18 16:20:00|9134.2|9132.7|9143.1|9140.7|9143.5|9141.5|9133.9|9132.4|717
1674059100000|2023-01-18 16:25:00|9143.2|9140.8|9140.4|9138|9144.6|9142.8|9132.1|9129.7|833
1674059400000|2023-01-18 16:30:00|9140.3|9137.9|9142.3|9139.9|9144.4|9142.5|9139.6|9137.6|640
1674059700000|2023-01-18 16:35:00|9142.4|9140|9142.5|9141|9144.7|9143.1|9141|9138.8|605
1674060000000|2023-01-18 16:40:00|9142.9|9140.5|9144.7|9142.3|9145|9143|9138.5|9136.1|611
1674060300000|2023-01-18 16:45:00|9144.6|9142.2|9144.7|9143.2|9148.9|9147|9143.2|9140.9|647
1674060600000|2023-01-18 16:50:00|9144.6|9143.1|9143.3|9141.8|9146.9|9145.3|9142|9140.1|562
1674060900000|2023-01-18 16:55:00|9143.2|9141.7|9141|9139.5|9145|9143.1|9138.6|9137.1|523
1674061200000|2023-01-18 17:00:00|9140.9|9139.4|9148.4|9146|9148.9|9147.4|9140.6|9139|602
1674061500000|2023-01-18 17:05:00|9148.3|9145.9|9150.5|9148.1|9150.8|9149|9146.6|9144.4|498
1674061800000|2023-01-18 17:10:00|9150.1|9148.6|9161.4|9159|9163.2|9161.4|9148.7|9146.9|746
1674062100000|2023-01-18 17:15:00|9161.5|9159.1|9162.7|9161.2|9163.9|9162.4|9157.3|9155|666
1674062400000|2023-01-18 17:20:00|9162.6|9161.1|9160|9158.5|9165.2|9163.7|9159.1|9157.4|618
1674062700000|2023-01-18 17:25:00|9160.3|9158.8|9167|9165.5|9171.3|9169.5|9160.2|9157.9|631
1674063000000|2023-01-18 17:30:00|9167.1|9165.6|9170.4|9168|9173.4|9171.7|9167.1|9165.3|598
1674063300000|2023-01-18 17:35:00|9170.3|9167.9|9166.9|9165.4|9170.4|9168.8|9165.1|9163.6|503
1674063600000|2023-01-18 17:40:00|9167|9165.5|9164.6|9163.1|9167|9165.5|9162.8|9161|483
1674063900000|2023-01-18 17:45:00|9164.8|9163.3|9164.8|9162.4|9170.7|9168.7|9164.5|9162.1|454
1674064200000|2023-01-18 17:50:00|9165|9162.6|9165.1|9162.7|9166.8|9164.6|9164.4|9162.2|564
1674064500000|2023-01-18 17:55:00|9165.2|9162.8|9160.1|9157.7|9165.2|9163.4|9158.8|9156.8|461
1674064800000|2023-01-18 18:00:00|9159.2|9157.4|9156.4|9154|9161.7|9159.9|9154.7|9152.3|578
1674065100000|2023-01-18 18:05:00|9156.7|9155.2|9159.7|9157.3|9160.1|9158.1|9154.2|9152.2|549
1674065400000|2023-01-18 18:10:00|9160|9157.6|9160.3|9157.9|9163.2|9161.2|9158.1|9155.8|394
1674065700000|2023-01-18 18:15:00|9160.4|9158|9160.7|9158.3|9161.3|9159.3|9157.2|9155.2|396
1674066000000|2023-01-18 18:20:00|9160.8|9158.4|9157.7|9155.3|9162.7|9161.2|9156.3|9154.4|385
1674066300000|2023-01-18 18:25:00|9157.8|9155.4|9162|9159.6|9163.8|9161.6|9157.3|9155.2|368
1674066600000|2023-01-18 18:30:00|9162.1|9159.7|9165.6|9164.1|9165.6|9164.1|9161.6|9159.6|369
1674066900000|2023-01-18 18:35:00|9165.3|9163.8|9168|9165.6|9169.4|9167.6|9164.8|9163.2|374
1674067200000|2023-01-18 18:40:00|9168.1|9165.7|9167.2|9164.8|9169.1|9167|9165.2|9163.4|344
1674067500000|2023-01-18 18:45:00|9167.1|9164.7|9163.6|9162.1|9168.2|9166|9159.8|9158|569
1674067800000|2023-01-18 18:50:00|9163.8|9162.3|9162.5|9161|9166|9164|9161.6|9159.9|334
1674068100000|2023-01-18 18:55:00|9162.4|9160.9|9164.9|9162.5|9166.9|9164.9|9162.4|9160.9|352
1674068400000|2023-01-18 19:00:00|9164.8|9162.4|9167.4|9165.9|9168|9166.4|9164.6|9162.2|368
1674068700000|2023-01-18 19:05:00|9167.3|9165.8|9166.1|9164.6|9168.7|9167.2|9164.8|9163.3|416
1674069000000|2023-01-18 19:10:00|9166|9164.5|9166.8|9164.4|9166.9|9165.2|9164.3|9162.3|329
1674069300000|2023-01-18 19:15:00|9166.9|9164.5|9164.3|9161.9|9167.2|9165.4|9163.4|9161|329
1674069600000|2023-01-18 19:20:00|9164.2|9161.8|9165|9162.6|9166.4|9164|9161.2|9159.4|349
1674069900000|2023-01-18 19:25:00|9165.1|9162.7|9166.7|9164.3|9166.8|9164.6|9161.9|9160|382
1674070200000|2023-01-18 19:30:00|9166.6|9164.2|9167.4|9165|9167.4|9165.7|9165.4|9163.5|238
1674070500000|2023-01-18 19:35:00|9167.3|9164.9|9167.2|9165.7|9169|9167.2|9166.6|9164.6|234
1674070800000|2023-01-18 19:40:00|9167.3|9165.8|9165.9|9163.5|9168.6|9166.6|9164.6|9162.6|228
1674071100000|2023-01-18 19:45:00|9166|9163.6|9165.1|9163.6|9168.8|9167.3|9164.9|9163.2|265
1674071400000|2023-01-18 19:50:00|9164.8|9163.3|9166.8|9165.3|9167.4|9165.8|9164.7|9162.8|273
1674071700000|2023-01-18 19:55:00|9166.9|9165.4|9160.6|9159.1|9168|9166.5|9159|9157.2|418
1674072000000|2023-01-18 20:00:00|9160.5|9159|9164.6|9163.1|9166.2|9164.3|9160.5|9159|475
1674072300000|2023-01-18 20:05:00|9164.7|9163.2|9165.6|9163.2|9166.3|9164.3|9164.1|9162.5|311
1674072600000|2023-01-18 20:10:00|9165.3|9163.8|9162.6|9161.1|9166.9|9164.9|9161.3|9159.4|466
1674072900000|2023-01-18 20:15:00|9162.7|9161.2|9163.3|9160.9|9163.9|9161.7|9160.6|9159.1|364
1674073200000|2023-01-18 20:20:00|9163.4|9161|9163.1|9160.7|9164.1|9162.1|9160|9158.3|323
1674073500000|2023-01-18 20:25:00|9163.2|9160.8|9162.8|9160.4|9164.3|9162.3|9159.8|9157.9|326
1674073800000|2023-01-18 20:30:00|9162.6|9161.1|9166.3|9164.8|9167.6|9165.7|9162.6|9160.7|316
1674074100000|2023-01-18 20:35:00|9166.2|9164.7|9166.2|9163.8|9168.1|9166.1|9164.9|9162.9|347
1674074400000|2023-01-18 20:40:00|9166.3|9163.9|9166.7|9164.3|9168.8|9166.8|9165.1|9163|281
1674074700000|2023-01-18 20:45:00|9166.6|9164.2|9167.9|9165.5|9168.3|9166.3|9165.9|9163.6|283
1674075000000|2023-01-18 20:50:00|9168|9165.6|9168.1|9166.6|9169|9167|9167.1|9165|168
1674075300000|2023-01-18 20:55:00|9168|9166.5|9169.4|9167|9170|9168|9167.5|9165.4|351
1674075600000|2023-01-18 21:00:00|9169.3|9166.9|9168.3|9165.9|9171.2|9169|9168.3|9165.9|251
1674075900000|2023-01-18 21:05:00|9168|9165.6|9167.3|9164.9|9168|9165.6|9166.2|9163.8|180
1674076200000|2023-01-18 21:10:00|9167.4|9165|9168.7|9166.3|9169.2|9166.8|9167.4|9165|172
1674076500000|2023-01-18 21:15:00|9168.9|9166.5|9167|9164.6|9168.9|9166.5|9166.2|9163.8|120
1674076800000|2023-01-18 21:20:00|9166.8|9164.4|9164.5|9163|9166.9|9164.8|9164.3|9162.3|113
1674077100000|2023-01-18 21:25:00|9164.9|9162.5|9169.1|9166.7|9169.3|9167.2|9164.9|9162.5|187
1674077400000|2023-01-18 21:30:00|9169|9166.6|9168.2|9165.8|9169|9166.6|9166.1|9163.7|235
1674077700000|2023-01-18 21:35:00|9168.1|9165.7|9167.7|9165.3|9168.2|9165.8|9165.1|9162.7|191
1674078000000|2023-01-18 21:40:00|9167.6|9165.2|9164.8|9162.4|9168.1|9166|9164.6|9162.2|156
1674078300000|2023-01-18 21:45:00|9164.9|9162.5|9166.2|9163.8|9166.2|9163.8|9164.9|9162.5|106
1674078600000|2023-01-18 21:50:00|9166.4|9164|9164.8|9162.4|9166.6|9164.2|9162.7|9160.3|188
1674078900000|2023-01-18 21:55:00|9164.7|9162.3|9163.9|9158.9|9168|9165.3|9163.9|9158.9|376
1674079200000|2023-01-18 22:00:00|9163.7|9158.7|9156.8|9151.8|9163.7|9158.7|9156.1|9151.1|21
1674079500000|2023-01-18 22:05:00|9156|9151|9163.5|9158.5|9163.7|9158.7|9156|9151|36
1674079800000|2023-01-18 22:10:00|9163.2|9158.2|9165|9160|9166.3|9161.3|9160.6|9155.6|396
1674080100000|2023-01-18 22:15:00|9165.1|9160.1|9164.5|9159.5|9166.3|9161.3|9163.9|9158.9|199
1674080400000|2023-01-18 22:20:00|9164.4|9159.4|9164.6|9159.6|9169.1|9164.1|9163.4|9158.4|134
1674080700000|2023-01-18 22:25:00|9164.3|9159.3|9164.8|9159.8|9167.8|9162.8|9162.4|9157.4|72
1674081000000|2023-01-18 22:30:00|9164.9|9159.9|9166.2|9161.2|9169.4|9164.4|9162.7|9157.7|235
1674081300000|2023-01-18 22:35:00|9165.9|9160.9|9165.9|9160.9|9167.2|9162.2|9163.6|9158.6|144
1674081600000|2023-01-18 22:40:00|9165.8|9160.8|9168.2|9163.2|9169.3|9164.3|9164|9159|106
1674081900000|2023-01-18 22:45:00|9165.8|9160.8|9166.4|9161.4|9168.4|9163.4|9165.2|9160.2|134
1674082200000|2023-01-18 22:50:00|9166.8|9161.8|9164.4|9159.4|9168.3|9163.3|9154.4|9149.4|345
1674082500000|2023-01-18 22:55:00|9164.6|9159.6|9165.3|9160.3|9167.7|9162.7|9159.2|9154.2|229
1674082800000|2023-01-18 23:00:00|9164.9|9159.9|9164|9161.2|9170.8|9165.8|9162.5|9158.3|317
1674083100000|2023-01-18 23:05:00|9164.3|9160.6|9162.9|9159.4|9166.5|9163.1|9161.8|9158.9|593
1674083400000|2023-01-18 23:10:00|9163.2|9159.6|9163.4|9161|9164.3|9161.5|9161.6|9158.4|376
1674083700000|2023-01-18 23:15:00|9163.5|9161.1|9164|9161.6|9166|9163.6|9162.1|9159.7|453
1674084000000|2023-01-18 23:20:00|9163.9|9161.5|9162.2|9159.8|9163.9|9161.5|9161.6|9159.2|459
1674084300000|2023-01-18 23:25:00|9162.1|9159.7|9162.5|9160.1|9163.2|9160.8|9161.6|9159.2|362
1674084600000|2023-01-18 23:30:00|9162.6|9160.2|9163|9160.6|9164|9161.6|9162.1|9159.7|388
1674084900000|2023-01-18 23:35:00|9163.3|9160.9|9163.8|9161.4|9164.5|9162.1|9162.7|9160.3|195
1674085200000|2023-01-18 23:40:00|9163.7|9161.3|9161.7|9159.3|9163.9|9161.5|9161.5|9159.1|150
1674085500000|2023-01-18 23:45:00|9161.8|9159.4|9160.9|9158.5|9162.2|9160|9160.7|9158.3|145
1674085800000|2023-01-18 23:50:00|9161.3|9158.9|9161.3|9158.9|9162.2|9159.8|9160.7|9158.7|139
1674086100000|2023-01-18 23:55:00|9161.2|9158.8|9161.2|9158.8|9161.5|9159.1|9160.4|9158|130
1674086400000|2023-01-19 00:00:00|9160.9|9158.5|9159.2|9156.8|9162.6|9160.2|9159.1|9156.7|323
1674086700000|2023-01-19 00:05:00|9159.1|9156.7|9164.2|9161.8|9164.7|9162.6|9159.1|9156.7|371
1674087000000|2023-01-19 00:10:00|9164.3|9161.9|9160|9157.6|9164.3|9162.3|9159.1|9157.2|276
1674087300000|2023-01-19 00:15:00|9159.9|9157.5|9161.1|9159.6|9163|9161.1|9159.5|9157.5|344
1674087600000|2023-01-19 00:20:00|9161|9159.5|9165.7|9163.3|9166.2|9164.4|9160.2|9158.2|309
1674087900000|2023-01-19 00:25:00|9165.8|9163.4|9162.9|9160.5|9167.1|9164.8|9162.8|9160.4|207
1674088200000|2023-01-19 00:30:00|9163|9160.6|9161.9|9159.5|9164.2|9161.8|9160.4|9158.3|347
1674088500000|2023-01-19 00:35:00|9161.5|9159.1|9166.1|9163.7|9166.1|9164.5|9161|9159.1|435
1674088800000|2023-01-19 00:40:00|9166.2|9163.8|9162.4|9160|9167.9|9166.1|9161|9158.8|403
1674089100000|2023-01-19 00:45:00|9162.2|9159.8|9162.3|9159.9|9163|9161|9159.7|9157.8|387
1674089400000|2023-01-19 00:50:00|9162.1|9159.7|9162.6|9161.1|9165.7|9163.9|9161.4|9159.5|539
1674089700000|2023-01-19 00:55:00|9163.2|9160.8|9168|9166.5|9168.5|9166.8|9162.7|9160.7|532
1674090000000|2023-01-19 01:00:00|9167.8|9166.3|9168.2|9165.8|9170.1|9168.1|9166.3|9164.3|581
1674090300000|2023-01-19 01:05:00|9168.1|9165.7|9163.5|9161.1|9168.1|9166.1|9161.8|9159.9|387
1674090600000|2023-01-19 01:10:00|9163.6|9161.2|9166.3|9164.8|9166.8|9164.9|9162.8|9160.7|367
1674090900000|2023-01-19 01:15:00|9166.4|9164.9|9165.9|9164.4|9166.6|9164.9|9164.1|9162.1|269
1674091200000|2023-01-19 01:20:00|9166.1|9164.6|9168.3|9165.9|9169.2|9166.9|9166|9164|256
1674091500000|2023-01-19 01:25:00|9168.2|9165.8|9167.8|9165.4|9168.9|9166.5|9166.4|9164|240
1674091800000|2023-01-19 01:30:00|9167.9|9165.5|9167|9165.5|9169.3|9167.2|9166.6|9164.5|274
1674092100000|2023-01-19 01:35:00|9166.9|9165.4|9167.2|9164.8|9167.3|9165.6|9165.7|9163.9|269
1674092400000|2023-01-19 01:40:00|9166.8|9165.3|9169.4|9167.9|9169.9|9168.1|9166.4|9164.3|270
1674092700000|2023-01-19 01:45:00|9169.3|9167.8|9173.1|9170.7|9174.5|9172.1|9169.3|9167.8|357
1674093000000|2023-01-19 01:50:00|9172.9|9170.5|9175.9|9173.5|9176.1|9173.9|9172.4|9170.5|464
1674093300000|2023-01-19 01:55:00|9176|9173.6|9173|9170.6|9176.6|9174.5|9172.9|9170.5|326
1674093600000|2023-01-19 02:00:00|9172.9|9170.5|9174.5|9172.1|9174.8|9172.9|9172.4|9170.2|311
1674093900000|2023-01-19 02:05:00|9174.3|9172.8|9173.2|9170.8|9175.4|9173.7|9171.9|9170.4|316
1674094200000|2023-01-19 02:10:00|9173.4|9171|9176.4|9174.9|9177.6|9175.8|9173.3|9170.9|294
1674094500000|2023-01-19 02:15:00|9176.3|9174.8|9176.5|9174.1|9176.9|9174.9|9175.4|9173.5|238
1674094800000|2023-01-19 02:20:00|9176.4|9174|9176.5|9174.1|9176.9|9174.8|9175.2|9173.2|358
1674095100000|2023-01-19 02:25:00|9176.4|9174|9173|9171.5|9177|9174.6|9172.8|9171.1|311
1674095400000|2023-01-19 02:30:00|9172.9|9171.4|9169.4|9167.9|9173.2|9171.7|9169.4|9167.4|332
1674095700000|2023-01-19 02:35:00|9169.5|9168|9170.2|9167.8|9171.2|9169.5|9169.1|9167.5|311
1674096000000|2023-01-19 02:40:00|9170.4|9168|9171.9|9169.5|9172.7|9170.7|9169.9|9167.9|290
1674096300000|2023-01-19 02:45:00|9171.8|9169.4|9171.1|9169.6|9172.4|9170.7|9170.4|9168.5|239
1674096600000|2023-01-19 02:50:00|9171.2|9169.7|9171.7|9170.2|9173|9171.1|9171.2|9169.6|191
1674096900000|2023-01-19 02:55:00|9171.5|9170|9169.7|9168.2|9173|9170.7|9168.9|9167.4|312
1674097200000|2023-01-19 03:00:00|9169.6|9168.1|9169|9166.6|9170.9|9169|9168|9166.1|275
1674097500000|2023-01-19 03:05:00|9168.9|9166.5|9169|9167.5|9170.1|9168|9168.5|9166.5|266
1674097800000|2023-01-19 03:10:00|9169.1|9167.6|9166.3|9164.8|9170|9168.1|9165.4|9163.8|355
1674098100000|2023-01-19 03:15:00|9166.2|9164.7|9165.6|9164.1|9167.9|9166|9165.5|9163.6|239
1674098400000|2023-01-19 03:20:00|9165.7|9164.2|9166.9|9165.4|9167.4|9165.5|9165.2|9163.3|231
1674098700000|2023-01-19 03:25:00|9167.1|9165.6|9166.1|9164.6|9167.7|9165.7|9165.9|9164|263
1674099000000|2023-01-19 03:30:00|9166.2|9164.7|9165.5|9163.1|9167.2|9165.2|9164.9|9162.8|181
1674099300000|2023-01-19 03:35:00|9165.6|9163.2|9165.6|9164.1|9167.1|9165.2|9165.1|9162.9|209
1674099600000|2023-01-19 03:40:00|9165.5|9164|9157|9154.6|9165.7|9164.1|9156.8|9154.4|338
1674099900000|2023-01-19 03:45:00|9156.8|9154.4|9156.3|9153.9|9157.7|9155.3|9154.7|9152.3|423
1674100200000|2023-01-19 03:50:00|9156.2|9153.8|9156.4|9154|9156.9|9154.9|9155.3|9152.9|198
1674100500000|2023-01-19 03:55:00|9156.3|9153.9|9157.6|9155.2|9157.9|9155.8|9154.5|9152.7|246
1674100800000|2023-01-19 04:00:00|9157.7|9155.3|9155|9152.6|9158|9155.6|9154.4|9152.1|258
1674101100000|2023-01-19 04:05:00|9154.9|9152.5|9155.7|9153.3|9158.1|9155.9|9154.4|9152.1|237
1674101400000|2023-01-19 04:10:00|9155.8|9153.4|9156.5|9154.1|9158.4|9156|9155.5|9153.3|267
1674101700000|2023-01-19 04:15:00|9156.4|9154|9159|9156.6|9159.3|9157|9155.5|9153.1|299
1674102000000|2023-01-19 04:20:00|9159.1|9156.7|9157|9154.6|9160|9157.7|9156.8|9154.4|281
1674102300000|2023-01-19 04:25:00|9157.1|9154.7|9160.4|9158|9160.9|9158.5|9155.9|9153.7|329
1674102600000|2023-01-19 04:30:00|9160.2|9157.8|9161.3|9158.9|9161.6|9159.5|9159.7|9157.3|218
1674102900000|2023-01-19 04:35:00|9161.4|9159|9162.1|9159.7|9162.8|9160.4|9160.5|9158.1|251
1674103200000|2023-01-19 04:40:00|9162|9159.6|9161.1|9158.7|9162.2|9159.8|9160.9|9158.6|237
1674103500000|2023-01-19 04:45:00|9161.2|9158.8|9159.5|9157.1|9161.4|9159|9158.6|9156.2|206
1674103800000|2023-01-19 04:50:00|9159.6|9157.2|9159.2|9156.8|9160.3|9158.1|9158.1|9155.9|254
1674104100000|2023-01-19 04:55:00|9159.1|9156.7|9159.2|9156.8|9160.4|9158.2|9157.7|9155.4|243
1674104400000|2023-01-19 05:00:00|9159.3|9156.9|9158|9155.6|9160.2|9158|9157|9155.1|255
1674104700000|2023-01-19 05:05:00|9157.5|9156|9159.3|9156.9|9159.5|9157.5|9157|9154.9|352
1674105000000|2023-01-19 05:10:00|9159.2|9156.8|9163|9160.6|9163|9160.9|9158.8|9156.7|246
1674105300000|2023-01-19 05:15:00|9162.9|9160.5|9163|9160.6|9163.4|9161.2|9161.2|9159.5|215
1674105600000|2023-01-19 05:20:00|9162.7|9161.2|9160.3|9158.8|9163.6|9161.6|9160|9158.3|205
1674105900000|2023-01-19 05:25:00|9160.1|9158.6|9160.8|9158.4|9161.3|9159.1|9158.8|9157.2|201
1674106200000|2023-01-19 05:30:00|9160.7|9158.3|9163|9160.6|9163.1|9161.2|9160.7|9158.3|220
1674106500000|2023-01-19 05:35:00|9162.7|9160.3|9161.5|9160|9162.7|9160.7|9159.8|9158.1|283
1674106800000|2023-01-19 05:40:00|9161.4|9159.9|9163.8|9162.3|9164.5|9162.7|9160.3|9158.7|224
1674107100000|2023-01-19 05:45:00|9163.7|9162.2|9163.5|9162|9164.5|9163|9162.7|9160.8|189
1674107400000|2023-01-19 05:50:00|9163.6|9162.1|9163.8|9162.3|9165.5|9163.8|9163.5|9161.7|185
1674107700000|2023-01-19 05:55:00|9164.2|9161.8|9166.2|9163.8|9166.3|9164.3|9163.7|9161.6|209
1674108000000|2023-01-19 06:00:00|9165.5|9164|9163.9|9161.5|9166.5|9164.5|9163.4|9161.4|439
1674108300000|2023-01-19 06:05:00|9163.8|9161.4|9160.6|9158.2|9164|9161.6|9160|9158|243
1674108600000|2023-01-19 06:10:00|9160.5|9159|9161.1|9159.6|9162|9160.1|9159.9|9157.9|313
1674108900000|2023-01-19 06:15:00|9161.2|9159.7|9165.9|9164.4|9166.5|9164.7|9161|9159.2|366
1674109200000|2023-01-19 06:20:00|9166|9164.5|9161|9159.5|9166.5|9164.5|9161|9159.5|423
1674109500000|2023-01-19 06:25:00|9160.6|9159.1|9161.9|9160.4|9163.4|9161.7|9160.5|9159|312
1674109800000|2023-01-19 06:30:00|9161.8|9160.3|9160.1|9157.7|9163.1|9161.1|9159.5|9157.4|343
1674110100000|2023-01-19 06:35:00|9160|9157.6|9160.8|9159.3|9163.2|9161.6|9158.5|9156.7|339
1674110400000|2023-01-19 06:40:00|9160.9|9159.4|9161.4|9159|9162.3|9160.8|9160.3|9158.3|228
1674110700000|2023-01-19 06:45:00|9161.2|9158.8|9159.9|9157.5|9162.2|9160.2|9158.9|9156.9|361
1674111000000|2023-01-19 06:50:00|9160.2|9157.8|9161|9158.6|9162.2|9160.2|9160|9157.6|286
1674111300000|2023-01-19 06:55:00|9161.1|9158.7|9163.2|9160.8|9166.4|9164.7|9160.5|9158.3|430
1674111600000|2023-01-19 07:00:00|9163.3|9160.9|9163.4|9161.9|9165.2|9163.3|9159.5|9157.9|658
1674111900000|2023-01-19 07:05:00|9163.1|9161.6|9157.8|9156.3|9163.7|9161.9|9156.2|9154.5|459
1674112200000|2023-01-19 07:10:00|9157.9|9156.4|9164.7|9162.3|9164.8|9162.7|9157.6|9155.6|391
1674112500000|2023-01-19 07:15:00|9164|9162.5|9169.4|9167|9170.8|9168.9|9162.3|9160.6|616
1674112800000|2023-01-19 07:20:00|9169.1|9167.6|9168.2|9165.8|9171.7|9169.7|9167|9165|667
1674113100000|2023-01-19 07:25:00|9168|9166.5|9171.9|9169.5|9172.1|9169.7|9164.5|9162.1|682
1674113400000|2023-01-19 07:30:00|9171.8|9169.4|9165.7|9164.2|9172.7|9170.3|9165.4|9163.5|575
1674113700000|2023-01-19 07:35:00|9166.3|9163.9|9165.1|9162.7|9169.3|9167.4|9163.9|9162|593
1674114000000|2023-01-19 07:40:00|9164.9|9163.4|9165|9162.6|9165.5|9163.7|9162.8|9160.9|439
1674114300000|2023-01-19 07:45:00|9164.9|9162.5|9161.9|9159.5|9166.4|9164.5|9160.4|9158.5|442
1674114600000|2023-01-19 07:50:00|9161.6|9159.2|9161.2|9159.7|9162.9|9161|9158.7|9156.8|455
1674114900000|2023-01-19 07:55:00|9161.4|9159.9|9161.5|9160|9162.2|9160.5|9155.9|9154.1|528
1674115200000|2023-01-19 08:00:00|9161.3|9159.8|9162.3|9159.9|9166.4|9164.5|9159.2|9157.7|770
1674115500000|2023-01-19 08:05:00|9162.4|9160|9162.6|9160.2|9163.3|9161.4|9155.8|9154.1|693
1674115800000|2023-01-19 08:10:00|9162.1|9160.6|9151|9149.5|9163.7|9162.2|9149.8|9148.2|572
1674116100000|2023-01-19 08:15:00|9151.1|9149.6|9160.8|9159.3|9162.4|9160.5|9150.9|9148.8|586
1674116400000|2023-01-19 08:20:00|9160.7|9159.2|9153.3|9150.9|9161|9159.2|9152.6|9150.9|623
1674116700000|2023-01-19 08:25:00|9153.2|9150.8|9155.7|9154.2|9156|9154.5|9150.4|9148.4|579
1674117000000|2023-01-19 08:30:00|9155.8|9154.3|9160.2|9158.7|9160.8|9159.3|9153.6|9151.7|492
1674117300000|2023-01-19 08:35:00|9160.1|9158.6|9162.1|9160.6|9163|9161.3|9159.5|9158|477
1674117600000|2023-01-19 08:40:00|9162.2|9160.7|9158.3|9155.9|9162.2|9160.7|9153.2|9151.5|526
1674117900000|2023-01-19 08:45:00|9158|9156.5|9157.9|9156.4|9160.4|9158.9|9153.8|9152.3|505
1674118200000|2023-01-19 08:50:00|9158.2|9156.7|9162.6|9160.2|9165|9163|9158.2|9156.4|645
1674118500000|2023-01-19 08:55:00|9162.8|9160.4|9165.4|9163.9|9166.3|9164.7|9161.6|9159.6|624
1674118800000|2023-01-19 09:00:00|9165.3|9163.8|9167.8|9166.3|9169.4|9167.9|9163.6|9161.9|484
1674119100000|2023-01-19 09:05:00|9167.7|9166.2|9170.8|9169.3|9172.1|9170.6|9164.7|9162.9|576
1674119400000|2023-01-19 09:10:00|9170.6|9169.1|9162.5|9161|9171.2|9169.5|9162.5|9161|481
1674119700000|2023-01-19 09:15:00|9162.6|9161.1|9163.5|9161.1|9164.2|9162.5|9158.7|9157.2|403
1674120000000|2023-01-19 09:20:00|9163.6|9161.2|9161.6|9160.1|9165.8|9164|9160.3|9158.8|458
1674120300000|2023-01-19 09:25:00|9161.5|9160|9163.8|9162.3|9166.2|9164.7|9161.4|9159.9|502
1674120600000|2023-01-19 09:30:00|9163.9|9162.4|9157.4|9155.9|9164.4|9162.9|9157.1|9155.5|496
1674120900000|2023-01-19 09:35:00|9157.6|9156.1|9153.5|9151.1|9161.8|9159.8|9153|9151|510
1674121200000|2023-01-19 09:40:00|9153.4|9151|9162.5|9161|9162.6|9161.1|9151|9148.9|529
1674121500000|2023-01-19 09:45:00|9162.6|9161.1|9160.3|9158.8|9162.9|9161.4|9159.1|9157|481
1674121800000|2023-01-19 09:50:00|9160.4|9158.9|9162.9|9161.4|9163.7|9162.1|9160.3|9158.8|385
1674122100000|2023-01-19 09:55:00|9162.8|9161.3|9164.3|9161.9|9165.7|9164|9161.2|9159.7|383
1674122400000|2023-01-19 10:00:00|9164.2|9161.8|9165|9163.5|9165.8|9164.3|9162|9160.5|461
1674122700000|2023-01-19 10:05:00|9165.4|9163|9162.4|9160.9|9166.7|9165.2|9161.7|9159.7|376
1674123000000|2023-01-19 10:10:00|9162.5|9161|9164.6|9163.1|9169.7|9168.2|9162.4|9160.9|430
1674123300000|2023-01-19 10:15:00|9164.7|9163.2|9165.6|9164.1|9166.7|9165.1|9162.1|9160.6|362
1674123600000|2023-01-19 10:20:00|9165.5|9164|9169.5|9168|9169.6|9168.1|9162.1|9160.3|539
1674123900000|2023-01-19 10:25:00|9169.4|9167.9|9164|9162.5|9169.5|9168|9162.8|9161.3|403
1674124200000|2023-01-19 10:30:00|9163.5|9162|9167.5|9166|9169.4|9167.9|9163.3|9161.4|521
1674124500000|2023-01-19 10:35:00|9167.6|9166.1|9170.1|9168.6|9171.1|9169.6|9162.9|9160.9|896
1674124800000|2023-01-19 10:40:00|9170.2|9168.7|9169.8|9168.3|9171.3|9169.2|9165|9163.3|624
1674125100000|2023-01-19 10:45:00|9169.9|9168.4|9172.8|9171.3|9173.7|9171.7|9169.7|9168|502
1674125400000|2023-01-19 10:50:00|9172.7|9171.2|9170.3|9168.8|9175.7|9174.2|9169.7|9167.8|435
1674125700000|2023-01-19 10:55:00|9170.4|9168.9|9168.5|9166.1|9171|9169.5|9165.8|9164.3|417
1674126000000|2023-01-19 11:00:00|9168.3|9165.9|9168.4|9166.9|9171.2|9169.3|9166.8|9165.3|379
1674126300000|2023-01-19 11:05:00|9168.3|9166.8|9174.1|9172.6|9174.7|9172.8|9167.5|9165.7|389
1674126600000|2023-01-19 11:10:00|9173.7|9172.2|9169.3|9167.8|9174|9172.2|9169.1|9167.2|344
1674126900000|2023-01-19 11:15:00|9169.2|9167.7|9168.4|9166.9|9170.5|9168.6|9167|9165.3|419
1674127200000|2023-01-19 11:20:00|9168.3|9166.8|9167.2|9164.8|9171.9|9170.4|9166.5|9164.8|382
1674127500000|2023-01-19 11:25:00|9167.1|9164.7|9168.6|9167.1|9169.8|9167.7|9165.9|9163.7|441
1674127800000|2023-01-19 11:30:00|9168.7|9167.2|9169.1|9167.6|9171.3|9169.7|9168.1|9166.3|484
1674128100000|2023-01-19 11:35:00|9169|9167.5|9168.3|9166.8|9172.6|9170.8|9167.6|9166.1|387
1674128400000|2023-01-19 11:40:00|9168.4|9166.9|9171.2|9169.7|9173|9171.2|9168.3|9166.7|368
1674128700000|2023-01-19 11:45:00|9171.5|9169.1|9169.1|9167.6|9172.6|9170.7|9168.2|9166.7|488
1674129000000|2023-01-19 11:50:00|9169.2|9167.7|9168|9166.5|9170.8|9169.3|9166.4|9164.7|399
1674129300000|2023-01-19 11:55:00|9168.1|9166.6|9165.6|9164.1|9168.1|9166.6|9163|9161.3|490
1674129600000|2023-01-19 12:00:00|9165.7|9164.2|9161.2|9159.7|9166|9164.2|9161.1|9159.6|445
1674129900000|2023-01-19 12:05:00|9161.3|9159.8|9159.2|9157.7|9164.1|9162.3|9158.7|9157.1|359
1674130200000|2023-01-19 12:10:00|9159.1|9157.6|9159.7|9158.2|9160.9|9158.9|9157.5|9156|404
1674130500000|2023-01-19 12:15:00|9159.8|9158.3|9165.3|9163.8|9165.4|9163.9|9159.2|9157.7|310
1674130800000|2023-01-19 12:20:00|9165.4|9163.9|9163.8|9162.3|9165.8|9164.2|9162.5|9160.8|330
1674131100000|2023-01-19 12:25:00|9163.7|9162.2|9160.7|9159.2|9164.7|9162.7|9159.5|9158|371
1674131400000|2023-01-19 12:30:00|9160.6|9159.1|9160.7|9159.2|9162|9160.2|9158|9155.9|551
1674131700000|2023-01-19 12:35:00|9160.8|9159.3|9161.7|9160.2|9164.5|9162.3|9159.9|9158|481
1674132000000|2023-01-19 12:40:00|9161.8|9160.3|9165.7|9164.2|9169.5|9167.7|9160|9158.5|479
1674132300000|2023-01-19 12:45:00|9165.2|9163.7|9165.3|9163.8|9166|9164.2|9160.8|9158.9|474
1674132600000|2023-01-19 12:50:00|9165.4|9163.9|9172.5|9171|9173.1|9171.6|9165.3|9163.8|544
1674132900000|2023-01-19 12:55:00|9172.6|9171.1|9173.8|9172.3|9176.1|9174.6|9170|9168.5|566
1674133200000|2023-01-19 13:00:00|9173.7|9172.2|9173.5|9172|9177.3|9175.8|9171.7|9170.2|555
1674133500000|2023-01-19 13:05:00|9173.4|9171.9|9176.8|9175.3|9182.8|9181.3|9173|9171.5|486
1674133800000|2023-01-19 13:10:00|9176.7|9175.2|9174.7|9172.3|9179.2|9177.2|9172.9|9171.2|576
1674134100000|2023-01-19 13:15:00|9174.4|9172|9174.6|9172.2|9177.9|9176.2|9158.2|9156.7|855
1674134400000|2023-01-19 13:20:00|9173.9|9171.5|9172.2|9170.7|9174.6|9172.3|9168.2|9166.7|677
1674134700000|2023-01-19 13:25:00|9172|9170.5|9171.8|9166.8|9173.8|9171.6|9168|9166.2|662
1674135000000|2023-01-19 13:30:00|9172.2|9167.4|9173.8|9171.4|9189.3|9186.9|9169.2|9165.3|1288
1674135300000|2023-01-19 13:35:00|9173.6|9171.2|9172.7|9170.3|9181.2|9179.3|9171.8|9169.9|1105
1674135600000|2023-01-19 13:40:00|9172.6|9170.2|9179.9|9178.4|9186.5|9184.6|9169.9|9168|1286
1674135900000|2023-01-19 13:45:00|9179.5|9178|9188.3|9185.9|9188.9|9187|9179.2|9177.7|1062
1674136200000|2023-01-19 13:50:00|9187.4|9186.5|9179.6|9177.2|9190.7|9189.2|9178.2|9176.5|852
1674136500000|2023-01-19 13:55:00|9179.7|9177.3|9181.3|9178.9|9185.6|9184.1|9177|9175.1|926
1674136800000|2023-01-19 14:00:00|9181.1|9179.6|9182.6|9181.1|9182.7|9181.2|9172.9|9171|730
1674137100000|2023-01-19 14:05:00|9182.8|9181.3|9183.9|9182.4|9185|9183.5|9177.3|9175.7|681
1674137400000|2023-01-19 14:10:00|9184.2|9182.7|9184.1|9182.6|9186.1|9184.5|9180.6|9179|748
1674137700000|2023-01-19 14:15:00|9184|9182.5|9173.6|9172.1|9185.1|9183.2|9172.3|9170.2|756
1674138000000|2023-01-19 14:20:00|9173.4|9171.9|9169.9|9167.5|9174.5|9172.8|9168.2|9166.7|673
1674138300000|2023-01-19 14:25:00|9170|9167.6|9168|9166.5|9171.2|9169.7|9164.8|9163.3|678
1674138600000|2023-01-19 14:30:00|9167.9|9166.4|9164.4|9162.9|9168.6|9166.9|9160|9158.1|959
1674138900000|2023-01-19 14:35:00|9164.5|9163|9166|9164.5|9167|9165.5|9162.1|9160.6|809
1674139200000|2023-01-19 14:40:00|9166.3|9164.8|9165.3|9163.8|9169|9167.5|9159|9157.5|635
1674139500000|2023-01-19 14:45:00|9165.4|9163.9|9173.1|9171.6|9175.3|9173.8|9164.6|9163.1|656
1674139800000|2023-01-19 14:50:00|9173.2|9171.7|9171.4|9169.9|9176.5|9175|9169.6|9168|684
1674140100000|2023-01-19 14:55:00|9171.5|9170|9164|9162.5|9175.5|9173.5|9162.8|9161.1|900
1674140400000|2023-01-19 15:00:00|9164.1|9162.6|9156.5|9155|9166.3|9164.8|9155.3|9153.6|650
1674140700000|2023-01-19 15:05:00|9156.4|9154.9|9155.7|9154.2|9158.5|9157|9154|9152.1|600
1674141000000|2023-01-19 15:10:00|9155.9|9154.4|9160.2|9158.7|9161.9|9160.3|9153|9151.5|640
1674141300000|2023-01-19 15:15:00|9160.1|9158.6|9159.2|9156.8|9162.4|9160.9|9155.4|9153.6|548
1674141600000|2023-01-19 15:20:00|9159|9157.5|9165|9163.5|9167.6|9166|9158.9|9157.4|584
1674141900000|2023-01-19 15:25:00|9164.9|9163.4|9166.9|9165.4|9167.8|9166|9162.3|9160.7|559
1674142200000|2023-01-19 15:30:00|9167|9165.5|9170.4|9168|9172.1|9170.6|9166.9|9165.4|614
1674142500000|2023-01-19 15:35:00|9170.5|9168.1|9171.2|9168.8|9172.3|9170.6|9167.8|9166|583
1674142800000|2023-01-19 15:40:00|9171|9168.6|9175.5|9174|9176.9|9175.4|9169.3|9167.6|595
1674143100000|2023-01-19 15:45:00|9175.2|9173.7|9175.7|9173.3|9179.6|9178.1|9170.5|9168.2|829
1674143400000|2023-01-19 15:50:00|9175.8|9173.4|9165.5|9164|9177.3|9175.8|9164.4|9162.9|799
1674143700000|2023-01-19 15:55:00|9165.6|9164.1|9170.7|9169.2|9173.2|9171.7|9165.4|9163.9|679
1674144000000|2023-01-19 16:00:00|9170.5|9169|9169.7|9168.2|9172.9|9171.4|9167.6|9166.1|674
1674144300000|2023-01-19 16:05:00|9169.8|9168.3|9167|9165.5|9172.2|9170.7|9166.8|9164.9|562
1674144600000|2023-01-19 16:10:00|9166.9|9165.4|9163.3|9161.8|9167.2|9165.7|9161.2|9159.5|518
1674144900000|2023-01-19 16:15:00|9163.2|9161.7|9163.5|9162|9164.7|9163.2|9161.7|9160.2|385
1674145200000|2023-01-19 16:20:00|9163.6|9162.1|9167|9165.5|9167.9|9165.9|9162.7|9160.8|409
1674145500000|2023-01-19 16:25:00|9166.8|9165.3|9169.2|9167.7|9169.3|9167.8|9164.2|9162.7|496
1674145800000|2023-01-19 16:30:00|9169.3|9167.8|9164.2|9162.7|9170.2|9168.7|9161.7|9160.2|444
1674146100000|2023-01-19 16:35:00|9164.1|9162.6|9164.5|9163|9166.1|9164.5|9161.6|9160|488
1674146400000|2023-01-19 16:40:00|9164.1|9162.6|9167.9|9166.4|9169.6|9167.2|9162.8|9160.8|509
1674146700000|2023-01-19 16:45:00|9167.8|9166.3|9167.8|9165.4|9169.7|9167.9|9166.9|9164.8|336
1674147000000|2023-01-19 16:50:00|9167.9|9165.5|9165.7|9164.2|9168.7|9167|9164.7|9163.1|322
1674147300000|2023-01-19 16:55:00|9165.8|9164.3|9162.9|9161.4|9166.9|9165.4|9162.8|9161.3|335
1674147600000|2023-01-19 17:00:00|9163|9161.5|9158.9|9156.5|9163|9161.5|9156.3|9154.2|607
1674147900000|2023-01-19 17:05:00|9159.2|9156.8|9159.6|9157.2|9160.1|9158.1|9155.3|9153.8|499
1674148200000|2023-01-19 17:10:00|9159.5|9157.1|9157.4|9155.9|9160.5|9158.6|9157.1|9155.2|403
1674148500000|2023-01-19 17:15:00|9157.2|9155.7|9156.9|9154.5|9157.9|9155.7|9155.1|9153.5|433
1674148800000|2023-01-19 17:20:00|9157|9154.6|9160.7|9158.3|9162.3|9160.3|9156.1|9154.2|353
1674149100000|2023-01-19 17:25:00|9160.6|9159.1|9164.7|9163.2|9165.4|9163.9|9160.5|9158.4|358
1674149400000|2023-01-19 17:30:00|9164.6|9163.1|9158.9|9157.4|9165.1|9163.6|9157.9|9156.3|400
1674149700000|2023-01-19 17:35:00|9159.5|9158|9160.7|9158.3|9161|9159.4|9159.4|9157.3|368
1674150000000|2023-01-19 17:40:00|9160.6|9158.2|9162.5|9161|9163.2|9161.6|9159.4|9157.9|290
1674150300000|2023-01-19 17:45:00|9162.7|9161.2|9163.8|9161.4|9164.8|9163.1|9162|9160.3|346
1674150600000|2023-01-19 17:50:00|9163.9|9161.5|9165.2|9163.7|9165.4|9163.9|9163|9161.3|245
1674150900000|2023-01-19 17:55:00|9165.6|9164.1|9161.9|9160.4|9167.4|9165.9|9161.9|9160.2|342
1674151200000|2023-01-19 18:00:00|9162.3|9159.9|9160.8|9158.4|9163.7|9161.6|9157.2|9154.8|480
1674151500000|2023-01-19 18:05:00|9160.9|9158.5|9162.3|9160.8|9164|9162|9159.8|9157.8|575
1674151800000|2023-01-19 18:10:00|9162.2|9160.7|9161.8|9160.3|9163.9|9162.3|9159.9|9157.9|450
1674152100000|2023-01-19 18:15:00|9161.7|9160.2|9165.3|9162.9|9171|9168.6|9161.7|9160.1|704
1674152400000|2023-01-19 18:20:00|9165.2|9162.8|9164.8|9162.4|9166.2|9164.7|9162.1|9160.6|361
1674152700000|2023-01-19 18:25:00|9164.9|9162.5|9163.5|9162|9166.1|9164|9162.4|9160.5|376
1674153000000|2023-01-19 18:30:00|9163.4|9161.9|9158.1|9156.6|9163.4|9161.9|9158.1|9156.6|427
1674153300000|2023-01-19 18:35:00|9158|9156.5|9155.4|9153.9|9159|9157.5|9155.1|9153.6|417
1674153600000|2023-01-19 18:40:00|9155.3|9153.8|9161.5|9160|9161.6|9160|9153|9151.5|416
1674153900000|2023-01-19 18:45:00|9161.6|9160.1|9160.7|9158.3|9162.9|9160.9|9158.3|9156.3|337
1674154200000|2023-01-19 18:50:00|9160.8|9158.4|9160.2|9158.7|9161|9159.5|9158.9|9157|277
1674154500000|2023-01-19 18:55:00|9160.1|9158.6|9160.8|9159.3|9161|9159.5|9159.6|9158.1|226
1674154800000|2023-01-19 19:00:00|9160.9|9159.4|9162|9160.5|9164.7|9163|9160.9|9159.4|340
1674155100000|2023-01-19 19:05:00|9161.8|9160.3|9163.7|9161.3|9164.9|9163.2|9160.6|9159.1|319
1674155400000|2023-01-19 19:10:00|9163.6|9161.2|9161.4|9159.9|9166|9164.5|9160.9|9159.4|324
1674155700000|2023-01-19 19:15:00|9161.5|9160|9159|9157.5|9162.7|9160.8|9158.8|9156.9|277
1674156000000|2023-01-19 19:20:00|9158.9|9157.4|9156.1|9154.6|9159.4|9157.6|9155.5|9154|302
1674156300000|2023-01-19 19:25:00|9156.2|9154.7|9154.6|9153.1|9157|9155.2|9152.7|9151.2|368
1674156600000|2023-01-19 19:30:00|9154.5|9153|9153|9151.5|9154.5|9153|9152|9150.2|341
1674156900000|2023-01-19 19:35:00|9152.9|9151.4|9151.8|9150.3|9154.1|9152.6|9151.1|9149.6|345
1674157200000|2023-01-19 19:40:00|9151.7|9150.2|9150.6|9149.1|9152.8|9151.3|9150|9148.5|313
1674157500000|2023-01-19 19:45:00|9150.5|9149|9150|9148.5|9152.4|9150.7|9148.2|9146.7|353
1674157800000|2023-01-19 19:50:00|9150.2|9148.7|9153.5|9152|9154.7|9153.2|9150.1|9148.6|316
1674158100000|2023-01-19 19:55:00|9153.4|9151.9|9154.9|9153.4|9155.3|9153.8|9151.8|9150.3|267
1674158400000|2023-01-19 20:00:00|9155|9153.5|9154.4|9152|9155.7|9154.2|9152.2|9150.7|238
1674158700000|2023-01-19 20:05:00|9154.5|9152.1|9151.1|9149.6|9154.8|9153.1|9150.9|9149.3|244
1674159000000|2023-01-19 20:10:00|9150.9|9149.4|9149.8|9148.3|9153.2|9151.4|9149.7|9148|298
1674159300000|2023-01-19 20:15:00|9149.7|9148.2|9150.3|9148.8|9151.5|9150|9148.4|9146.9|307
1674159600000|2023-01-19 20:20:00|9150.4|9148.9|9152.4|9150.9|9152.5|9151|9149.2|9147.7|278
1674159900000|2023-01-19 20:25:00|9152.5|9151|9154.5|9153|9154.8|9153.3|9152|9150.5|175
1674160200000|2023-01-19 20:30:00|9154.2|9152.7|9155.5|9154|9156.8|9155.3|9154|9152.5|401
1674160500000|2023-01-19 20:35:00|9155.4|9153.9|9154.8|9153.3|9157.3|9155.8|9154|9152.2|262
1674160800000|2023-01-19 20:40:00|9154.7|9153.2|9156.2|9154.7|9156.4|9154.9|9154.2|9152.5|207
1674161100000|2023-01-19 20:45:00|9156.3|9154.8|9153.3|9150.9|9156.9|9155.2|9153.1|9150.9|294
1674161400000|2023-01-19 20:50:00|9153.5|9151.1|9151.9|9150.4|9153.8|9152|9151.8|9149.9|302
1674161700000|2023-01-19 20:55:00|9152.2|9150.7|9157.7|9156.2|9158|9156.5|9151.7|9150.2|392
1674162000000|2023-01-19 21:00:00|9157.6|9156.1|9155.2|9153.7|9158|9156.5|9154.7|9153.1|316
1674162300000|2023-01-19 21:05:00|9155.4|9153.9|9156.3|9154.8|9156.6|9154.9|9155.1|9153.2|136
1674162600000|2023-01-19 21:10:00|9156.4|9154.9|9156.2|9154.7|9157.5|9155.6|9155.9|9154.4|110
1674162900000|2023-01-19 21:15:00|9156.1|9154.6|9155.9|9154.4|9156.7|9155.2|9155.4|9153.9|114
1674163200000|2023-01-19 21:20:00|9155.8|9154.3|9155.8|9154.3|9156.5|9154.7|9155.4|9153.5|133
1674163500000|2023-01-19 21:25:00|9155.7|9154.2|9158.1|9155.7|9158.5|9157|9155.4|9153.9|181
1674163800000|2023-01-19 21:30:00|9158.2|9155.8|9157.9|9155.5|9158.6|9156.8|9157.4|9155.5|105
1674164100000|2023-01-19 21:35:00|9157.8|9155.4|9159.8|9158.3|9160.5|9158.3|9157.2|9155|88
1674164400000|2023-01-19 21:40:00|9159.7|9158.2|9160.4|9158|9160.9|9159|9158.8|9157.2|87
1674164700000|2023-01-19 21:45:00|9160.2|9157.8|9158.1|9156.6|9161.2|9159.1|9157.1|9154.9|161
1674165000000|2023-01-19 21:50:00|9158.6|9156.2|9162.9|9160.5|9163.1|9160.7|9158.6|9156.2|178
1674165300000|2023-01-19 21:55:00|9163|9160.6|9163.5|9158.5|9167|9162|9159.8|9157.4|369
1674165600000|2023-01-19 22:00:00|9163.2|9158.2|9159|9154|9165.6|9160.6|9157.9|9152.9|57
1674165900000|2023-01-19 22:05:00|9159.1|9154.1|9160.6|9155.6|9162.1|9157.1|9159.1|9154.1|42
1674166200000|2023-01-19 22:10:00|9160.4|9155.4|9162.4|9157.4|9163|9158|9160.1|9155.1|32
1674166500000|2023-01-19 22:15:00|9159.2|9154.2|9161.1|9156.1|9162.1|9157.1|9158.4|9153.4|49
1674166800000|2023-01-19 22:20:00|9160.6|9155.6|9161.5|9156.5|9161.8|9156.8|9158.7|9153.7|71
1674167100000|2023-01-19 22:25:00|9161.6|9156.6|9162.2|9157.2|9162.7|9157.7|9160|9155|19
1674167400000|2023-01-19 22:30:00|9162.3|9157.3|9160.5|9155.5|9163.5|9158.5|9159.1|9154.1|100
1674167700000|2023-01-19 22:35:00|9160.2|9155.2|9159.6|9154.6|9160.9|9155.9|9158.9|9153.9|76
1674168000000|2023-01-19 22:40:00|9160|9155|9161.4|9156.4|9161.4|9156.4|9159.5|9154.5|79
1674168300000|2023-01-19 22:45:00|9161.1|9156.1|9161.3|9156.3|9161.6|9157.1|9160|9155|92
1674168600000|2023-01-19 22:50:00|9161.2|9156.2|9161.1|9156.1|9161.3|9156.3|9159.8|9154.8|43
1674168900000|2023-01-19 22:55:00|9160.9|9155.9|9161.6|9156.6|9162.6|9157.6|9160.5|9155.5|132
1674169200000|2023-01-19 23:00:00|9162.4|9157.4|9161.5|9156.5|9162.6|9157.6|9159.3|9154.3|341
1674169500000|2023-01-19 23:05:00|9161|9156|9161.2|9156.2|9163|9158|9160.6|9155.6|150
1674169800000|2023-01-19 23:10:00|9161.4|9156.4|9160.6|9155.6|9162.8|9158.3|9159.9|9154.9|238
1674170100000|2023-01-19 23:15:00|9161.2|9156.2|9159.1|9156.7|9161.6|9157.6|9158.8|9156.2|482
1674170400000|2023-01-19 23:20:00|9159|9156.6|9158.8|9156.4|9159.3|9156.9|9158.5|9155.9|389
1674170700000|2023-01-19 23:25:00|9158.7|9156.3|9158.8|9156|9158.9|9156.4|9158.3|9155.7|185
1674171000000|2023-01-19 23:30:00|9158.6|9156.2|9158.5|9156.1|9159.4|9156.9|9158.4|9155.2|206
1674171300000|2023-01-19 23:35:00|9158.6|9156|9158.7|9156.3|9159.4|9156.5|9158|9154.9|142
1674171600000|2023-01-19 23:40:00|9158.8|9156.4|9158.6|9157.1|9159.2|9157.1|9158.2|9156.1|46
1674171900000|2023-01-19 23:45:00|9158.9|9156.5|9159.3|9156.9|9159.3|9156.9|9158.7|9156.3|68
1674172200000|2023-01-19 23:50:00|9159.2|9156.8|9160.9|9158.5|9161.1|9158.7|9159.2|9156.8|108
1674172500000|2023-01-19 23:55:00|9160.4|9158.9|9159.5|9157.1|9161|9159.1|9159|9157|87
1674172800000|2023-01-20 00:00:00|9159.6|9157.2|9158.6|9157.1|9160.4|9158|9158.6|9156.9|135
1674173100000|2023-01-20 00:05:00|9158.5|9157|9159.5|9157.1|9159.5|9157.6|9157.9|9156.1|102
1674173400000|2023-01-20 00:10:00|9159.1|9157.6|9157.8|9155.4|9159.6|9157.9|9157.4|9155|178
1674173700000|2023-01-20 00:15:00|9157.7|9155.3|9157.5|9156|9158.7|9156.5|9156.6|9155|181
1674174000000|2023-01-20 00:20:00|9157.4|9155.9|9157.3|9155.8|9157.7|9155.9|9156.1|9154.6|143
1674174300000|2023-01-20 00:25:00|9157.4|9155.9|9156.3|9154.8|9157.7|9155.9|9155.8|9154|153
1674174600000|2023-01-20 00:30:00|9156.8|9154.4|9158.5|9156.1|9158.5|9156.6|9156.1|9154.3|105
1674174900000|2023-01-20 00:35:00|9158.4|9156|9157.6|9155.2|9158.6|9156.6|9156.6|9154.7|141
1674175200000|2023-01-20 00:40:00|9157.5|9155.1|9159.6|9158.1|9159.9|9158.2|9157.3|9155.1|150
1674175500000|2023-01-20 00:45:00|9159.5|9158|9162.1|9160.6|9162.8|9161.2|9159.4|9157.9|241
1674175800000|2023-01-20 00:50:00|9162|9160.5|9162.3|9160.8|9164.7|9163|9161.7|9160.2|289
1674176100000|2023-01-20 00:55:00|9163.8|9162.3|9162.7|9161.2|9164|9162.5|9162.4|9160.8|241
1674176400000|2023-01-20 01:00:00|9162.6|9161.1|9163.5|9162|9163.5|9162|9159.9|9158.4|389
1674176700000|2023-01-20 01:05:00|9163.4|9161.9|9164.2|9162.7|9164.7|9163.2|9162.3|9160.8|253
1674177000000|2023-01-20 01:10:00|9164.3|9162.8|9162.8|9161.3|9164.4|9162.9|9161.8|9160.3|288
1674177300000|2023-01-20 01:15:00|9162.5|9161|9161.8|9160.3|9163.7|9161.9|9161.3|9159.8|233
1674177600000|2023-01-20 01:20:00|9161.9|9160.4|9157.2|9155.7|9162.6|9161.1|9156.7|9155.2|298
1674177900000|2023-01-20 01:25:00|9156.9|9155.4|9152.2|9149.8|9156.9|9155.4|9151.5|9149.8|348
1674178200000|2023-01-20 01:30:00|9151.9|9150.4|9158.3|9155.9|9158.4|9156|9151.4|9149.9|413
1674178500000|2023-01-20 01:35:00|9158.6|9156.2|9160.8|9159.3|9162|9160.5|9157.1|9155.6|361
1674178800000|2023-01-20 01:40:00|9160.9|9159.4|9159.1|9157.6|9160.9|9159.4|9157.8|9155.9|194
1674179100000|2023-01-20 01:45:00|9158.8|9157.3|9161.4|9159.9|9161.5|9160|9158.8|9157.3|188
1674179400000|2023-01-20 01:50:00|9161.3|9159.8|9163.5|9161.1|9164.5|9163|9161.2|9159.7|243
1674179700000|2023-01-20 01:55:00|9163.1|9161.6|9163.8|9161.4|9164.9|9163.4|9162.7|9161.2|242
1674180000000|2023-01-20 02:00:00|9163.9|9161.5|9163.9|9162.4|9164.1|9162.5|9161.2|9159.7|277
1674180300000|2023-01-20 02:05:00|9164.1|9162.6|9162.2|9160.7|9165|9163.5|9162|9160.5|282
1674180600000|2023-01-20 02:10:00|9161.9|9160.4|9161.8|9159.4|9163.2|9161.2|9159.6|9158.1|227
1674180900000|2023-01-20 02:15:00|9161.7|9159.3|9157.1|9155.6|9161.7|9159.5|9157.1|9155.6|248
1674181200000|2023-01-20 02:20:00|9157|9155.5|9159.9|9157.5|9160|9157.8|9156.7|9154.9|235
1674181500000|2023-01-20 02:25:00|9159.8|9157.4|9158.1|9155.7|9159.8|9157.9|9157.3|9155.4|194
1674181800000|2023-01-20 02:30:00|9158|9155.6|9160.4|9158.9|9161.7|9159.7|9157.5|9155.4|333
1674182100000|2023-01-20 02:35:00|9160.2|9158.7|9162|9159.6|9163.3|9161.4|9160.2|9158.4|263
1674182400000|2023-01-20 02:40:00|9161.9|9159.5|9163.2|9161.7|9163.9|9162.1|9161.3|9159.2|250
1674182700000|2023-01-20 02:45:00|9163.3|9161.8|9161.5|9159.1|9163.8|9162|9160.8|9158.7|260
1674183000000|2023-01-20 02:50:00|9161.4|9159|9161.2|9158.8|9162.2|9160.3|9160.7|9158.4|238
1674183300000|2023-01-20 02:55:00|9161.4|9159|9163.5|9162|9163.8|9162|9161.1|9158.7|184
1674183600000|2023-01-20 03:00:00|9163.9|9161.5|9164.4|9162|9164.8|9162.5|9162.8|9160.4|291
1674183900000|2023-01-20 03:05:00|9163.8|9162.3|9166|9164.5|9166.2|9164.7|9162.6|9160.9|256
1674184200000|2023-01-20 03:10:00|9166.1|9164.6|9165.4|9163|9166.1|9164.6|9163.3|9161.4|221
1674184500000|2023-01-20 03:15:00|9165.3|9162.9|9165.4|9163.9|9166.6|9164.8|9164.7|9162.6|191
1674184800000|2023-01-20 03:20:00|9165.5|9164|9164.9|9162.5|9166.8|9165.1|9164.4|9162.4|109
1674185100000|2023-01-20 03:25:00|9164.8|9162.4|9166|9164.5|9166.8|9164.9|9163.8|9161.9|239
1674185400000|2023-01-20 03:30:00|9165.9|9164.4|9164.9|9162.5|9166.6|9164.7|9164.4|9162.4|120
1674185700000|2023-01-20 03:35:00|9165|9162.6|9164.4|9162.9|9165.5|9163.6|9163.6|9161.8|136
1674186000000|2023-01-20 03:40:00|9164.5|9163|9163.4|9161.9|9164.9|9163.4|9162.9|9161|171
1674186300000|2023-01-20 03:45:00|9163.3|9161.8|9165.2|9163.7|9165.6|9163.7|9163.2|9161.3|155
1674186600000|2023-01-20 03:50:00|9165.3|9163.8|9165.3|9163.8|9166.1|9164.5|9164.7|9162.7|173
1674186900000|2023-01-20 03:55:00|9165.1|9163.6|9165.1|9162.7|9165.6|9164|9164.5|9162.7|111
1674187200000|2023-01-20 04:00:00|9165.2|9162.8|9169.3|9166.9|9169.6|9167.6|9164.4|9162.7|358
1674187500000|2023-01-20 04:05:00|9169.2|9166.8|9169.6|9168.1|9170.8|9169.3|9169.1|9166.7|279
1674187800000|2023-01-20 04:10:00|9169.7|9168.2|9169.8|9167.4|9170.3|9168.4|9168.6|9166.8|210
1674188100000|2023-01-20 04:15:00|9169.7|9167.3|9168.3|9166.8|9169.9|9168.2|9168.1|9166.1|226
1674188400000|2023-01-20 04:20:00|9168.2|9166.7|9167|9165.5|9168.6|9167.1|9166.7|9164.8|229
1674188700000|2023-01-20 04:25:00|9167.1|9165.6|9169.6|9167.2|9169.8|9167.8|9166.9|9164.9|182
1674189000000|2023-01-20 04:30:00|9169.7|9167.3|9169.9|9167.5|9171.6|9169.4|9168.3|9166.2|345
1674189300000|2023-01-20 04:35:00|9170|9167.6|9169.7|9167.3|9170.7|9168.3|9168.4|9166.4|194
1674189600000|2023-01-20 04:40:00|9169.6|9167.2|9170.6|9169.1|9171.2|9169.2|9168.7|9166.8|343
1674189900000|2023-01-20 04:45:00|9170.7|9169.2|9170.5|9168.1|9171.6|9169.5|9169.2|9167.4|329
1674190200000|2023-01-20 04:50:00|9170.4|9168|9168.1|9165.7|9170.5|9168.1|9167.7|9165.5|363
1674190500000|2023-01-20 04:55:00|9168.2|9165.8|9170.8|9168.4|9170.8|9168.7|9167.9|9165.7|237
1674190800000|2023-01-20 05:00:00|9170.7|9168.3|9170|9167.6|9171.5|9169.1|9169.3|9167.3|185
1674191100000|2023-01-20 05:05:00|9169.1|9167.7|9169.7|9168.2|9170.8|9169.1|9168.7|9166.8|270
1674191400000|2023-01-20 05:10:00|9169.6|9168.1|9171.1|9168.7|9171.3|9169.5|9169.5|9167.7|147
1674191700000|2023-01-20 05:15:00|9171|9168.6|9171|9169.5|9171.7|9170|9170.3|9168.5|162
1674192000000|2023-01-20 05:20:00|9171.1|9169.6|9175.5|9174|9176.6|9174.9|9171|9169.1|274
1674192300000|2023-01-20 05:25:00|9175.6|9174.1|9174.8|9172.4|9175.7|9174.1|9173.5|9172|232
1674192600000|2023-01-20 05:30:00|9174.9|9172.5|9171.9|9170.4|9174.9|9173.1|9171.4|9169.6|264
1674192900000|2023-01-20 05:35:00|9172.1|9170.6|9171.7|9170.2|9172.5|9170.8|9169.8|9167.8|205
1674193200000|2023-01-20 05:40:00|9171.6|9170.1|9169.5|9168|9172.6|9170.8|9168.7|9167.1|267
1674193500000|2023-01-20 05:45:00|9169.6|9168.1|9170.9|9169.4|9171.1|9169.5|9169.3|9167.3|300
1674193800000|2023-01-20 05:50:00|9170.8|9169.3|9170.6|9168.2|9171.8|9169.9|9169.3|9167.8|324
1674194100000|2023-01-20 05:55:00|9170.5|9168.1|9166.8|9164.4|9170.5|9168.1|9165.9|9163.8|333
1674194400000|2023-01-20 06:00:00|9166.9|9164.5|9164.1|9162.6|9167.2|9165.2|9164|9162|299
1674194700000|2023-01-20 06:05:00|9164.2|9162.7|9164.7|9162.3|9165.4|9163.5|9163|9161.2|338
1674195000000|2023-01-20 06:10:00|9164.8|9162.4|9166.5|9165|9167.1|9165.3|9164.1|9162.1|450
1674195300000|2023-01-20 06:15:00|9166.6|9165.1|9166.5|9164.1|9167.5|9165.8|9165.2|9163.6|302
1674195600000|2023-01-20 06:20:00|9166.7|9164.3|9166.4|9164.9|9167.8|9166.1|9166.3|9164.3|266
1674195900000|2023-01-20 06:25:00|9166.5|9165|9167.7|9166.2|9168.4|9166.7|9166.1|9164.4|239
1674196200000|2023-01-20 06:30:00|9167.6|9166.1|9168.6|9167.1|9169.4|9167.9|9166.9|9164.9|284
1674196500000|2023-01-20 06:35:00|9168.7|9167.2|9168.5|9166.1|9169.7|9167.7|9167.2|9165.1|283
1674196800000|2023-01-20 06:40:00|9168.4|9166|9167.2|9164.8|9168.4|9166.4|9166|9164.1|337
1674197100000|2023-01-20 06:45:00|9167.3|9164.9|9169|9166.6|9169.5|9167.5|9166.3|9164.2|277
1674197400000|2023-01-20 06:50:00|9169.1|9166.7|9167|9164.6|9169.1|9166.9|9166.2|9163.8|309
1674197700000|2023-01-20 06:55:00|9166.9|9164.5|9168.4|9166|9169.4|9167.2|9165.9|9164|336
1674198000000|2023-01-20 07:00:00|9168.8|9166.4|9168.8|9166.4|9171.8|9169.8|9168.3|9166.1|463
1674198300000|2023-01-20 07:05:00|9168.6|9166.2|9169.1|9167.6|9169.5|9167.7|9166|9163.6|384
1674198600000|2023-01-20 07:10:00|9169.2|9167.7|9168.1|9166.6|9170.4|9168.5|9167.2|9165.5|350
1674198900000|2023-01-20 07:15:00|9168|9166.5|9166.8|9165.3|9168.9|9167.1|9164.7|9162.8|517
1674199200000|2023-01-20 07:20:00|9166.7|9165.2|9160.7|9159.2|9166.9|9165.3|9158.8|9157.1|454
1674199500000|2023-01-20 07:25:00|9160.6|9159.1|9161.9|9159.5|9162.1|9160.6|9158|9156.5|399
1674199800000|2023-01-20 07:30:00|9161.8|9159.4|9166.5|9165|9166.9|9165.3|9160.8|9159|450
1674200100000|2023-01-20 07:35:00|9166.4|9164.9|9165.4|9163.9|9167.7|9165.7|9163.6|9161.9|366
1674200400000|2023-01-20 07:40:00|9165.2|9163.7|9165.6|9163.2|9167.1|9165.2|9163.6|9162|384
1674200700000|2023-01-20 07:45:00|9165.5|9163.1|9166.8|9165.3|9169|9167.2|9164.9|9163.1|422
1674201000000|2023-01-20 07:50:00|9166.9|9165.4|9165.1|9162.7|9167.7|9165.7|9164.1|9162.1|498
1674201300000|2023-01-20 07:55:00|9165.2|9162.8|9161.3|9159.8|9165.2|9163|9159.9|9158.1|453
1674201600000|2023-01-20 08:00:00|9161.4|9159.9|9158.8|9157.3|9163.8|9162.3|9157.2|9155.3|670
1674201900000|2023-01-20 08:05:00|9158.9|9157.4|9145.9|9144.4|9160.3|9158.5|9143.8|9141.8|772
1674202200000|2023-01-20 08:10:00|9146.3|9143.9|9148.1|9146.6|9148.7|9146.8|9142.3|9140.5|469
1674202500000|2023-01-20 08:15:00|9148.3|9146.8|9153.8|9151.4|9154.6|9152.2|9146.2|9144.7|475
1674202800000|2023-01-20 08:20:00|9153.7|9151.3|9166.3|9164.8|9169.1|9167.1|9153.3|9151.2|633
1674203100000|2023-01-20 08:25:00|9166.8|9165.3|9179.1|9177.6|9180.5|9178.6|9166.8|9165.3|633
1674203400000|2023-01-20 08:30:00|9179.5|9178|9180.4|9178.9|9182.6|9181.1|9178.4|9176.4|514
1674203700000|2023-01-20 08:35:00|9180.3|9178.8|9181.7|9180.2|9184.4|9182.9|9177.8|9176.3|475
1674204000000|2023-01-20 08:40:00|9181.6|9180.1|9187.6|9186.1|9189.5|9188|9180.4|9178.7|621
1674204300000|2023-01-20 08:45:00|9187.5|9186|9193|9191.5|9196.4|9194.4|9187.2|9185.7|528
1674204600000|2023-01-20 08:50:00|9193.1|9191.6|9195|9192.6|9196.6|9195.1|9185.7|9183.7|635
1674204900000|2023-01-20 08:55:00|9194.9|9192.5|9189.1|9187.6|9197.3|9195.4|9188.8|9186.8|581
1674205200000|2023-01-20 09:00:00|9189|9187.5|9190.7|9189.2|9192.8|9191.1|9186.2|9184.1|592
1674205500000|2023-01-20 09:05:00|9191.1|9188.7|9194.6|9192.2|9196.1|9194|9188.8|9186.9|556
1674205800000|2023-01-20 09:10:00|9194.5|9192.1|9197.1|9194.7|9199.6|9197.6|9189.4|9187.2|529
1674206100000|2023-01-20 09:15:00|9197|9194.6|9194.4|9192|9197|9195.2|9191.5|9189.7|477
1674206400000|2023-01-20 09:20:00|9194.3|9191.9|9194.4|9192.9|9195.4|9193.8|9188|9186.2|481
1674206700000|2023-01-20 09:25:00|9194.3|9192.8|9198.5|9197|9200.8|9199.3|9193.8|9192.3|471
1674207000000|2023-01-20 09:30:00|9198.3|9196.8|9206.9|9205.4|9218.1|9214.8|9197.9|9196|730
1674207300000|2023-01-20 09:35:00|9207.1|9205.6|9209.3|9207.8|9213.1|9211.2|9206|9204.5|488
1674207600000|2023-01-20 09:40:00|9209.5|9208|9208.7|9206.3|9215.2|9213.2|9205.9|9204.3|636
1674207900000|2023-01-20 09:45:00|9207.7|9206.2|9209.6|9208.1|9209.9|9208.3|9202.9|9201.1|594
1674208200000|2023-01-20 09:50:00|9209.5|9208|9203.9|9201.5|9210.7|9208.9|9203.2|9200.8|374
1674208500000|2023-01-20 09:55:00|9203.8|9201.4|9205.5|9203.1|9206.1|9204|9200.7|9198.3|518
1674208800000|2023-01-20 10:00:00|9205.6|9203.2|9205.4|9203|9207|9205|9203.8|9201.8|520
1674209100000|2023-01-20 10:05:00|9205.5|9203.1|9201.5|9199.1|9206.5|9204.8|9201.2|9199|436
1674209400000|2023-01-20 10:10:00|9201.7|9199.3|9196.6|9194.2|9204.7|9203.2|9193.7|9191.4|519
1674209700000|2023-01-20 10:15:00|9196.7|9194.3|9196.8|9194.4|9197.9|9196.1|9193.1|9191.3|521
1674210000000|2023-01-20 10:20:00|9197|9194.6|9199|9197.5|9200.7|9198.3|9196.8|9194.5|433
1674210300000|2023-01-20 10:25:00|9199.1|9197.6|9201.5|9199.1|9201.6|9199.7|9196.5|9194.8|456
1674210600000|2023-01-20 10:30:00|9201.3|9198.9|9192.6|9190.2|9202|9199.8|9190.4|9188|837
1674210900000|2023-01-20 10:35:00|9192.7|9190.3|9193.4|9191|9193.9|9191.9|9190.2|9188.2|366
1674211200000|2023-01-20 10:40:00|9193.5|9191.1|9196.8|9195.3|9198.9|9197.1|9193.3|9190.9|465
1674211500000|2023-01-20 10:45:00|9197|9195.5|9192.7|9191.2|9197.8|9196.3|9192.7|9191.2|492
1674211800000|2023-01-20 10:50:00|9192.8|9191.3|9189.3|9187.8|9193.3|9191.8|9187.9|9185.9|460
1674212100000|2023-01-20 10:55:00|9189.7|9188.2|9190.3|9187.9|9191.7|9189.9|9187.1|9185.2|507
1674212400000|2023-01-20 11:00:00|9190.2|9187.8|9192.2|9190.7|9194|9192.5|9188|9185.9|535
1674212700000|2023-01-20 11:05:00|9192.1|9190.6|9192|9189.6|9194.5|9192.6|9189.4|9187.5|433
1674213000000|2023-01-20 11:10:00|9191.9|9189.5|9194.2|9191.8|9194.7|9192.3|9190.8|9188.5|360
1674213300000|2023-01-20 11:15:00|9194.1|9191.7|9197.3|9195.8|9198.1|9196.3|9192.1|9190|405
1674213600000|2023-01-20 11:20:00|9197.2|9195.7|9195.3|9192.9|9197.8|9196.3|9194.7|9192.7|371
1674213900000|2023-01-20 11:25:00|9194.6|9193.1|9194.9|9192.5|9196.7|9194.7|9193.8|9192|360
1674214200000|2023-01-20 11:30:00|9194.6|9193.1|9196.1|9194.6|9197.3|9195.3|9193.9|9191.7|444
1674214500000|2023-01-20 11:35:00|9196|9194.5|9206.3|9203.9|9208.4|9206|9195.7|9193.7|540
1674214800000|2023-01-20 11:40:00|9206.4|9204|9203.5|9202|9208.3|9205.9|9202|9200.2|446
1674215100000|2023-01-20 11:45:00|9203.8|9202.3|9203.5|9201.1|9204.7|9203.2|9202.4|9200.9|337
1674215400000|2023-01-20 11:50:00|9203.6|9201.2|9203.7|9202.2|9206.4|9204.8|9202.1|9199.9|334
1674215700000|2023-01-20 11:55:00|9203.5|9202|9205.9|9203.5|9206.3|9203.9|9200.9|9198.5|412
1674216000000|2023-01-20 12:00:00|9205.8|9203.4|9205.4|9203.9|9208.8|9206.9|9203.1|9201.6|458
1674216300000|2023-01-20 12:05:00|9205.5|9204|9204.5|9202.1|9206|9204|9202.1|9200.2|296
1674216600000|2023-01-20 12:10:00|9205.2|9203.7|9204.7|9202.3|9206.3|9204.4|9202|9200.1|434
1674216900000|2023-01-20 12:15:00|9205.3|9202.9|9207.6|9205.2|9208|9206|9203.1|9200.7|469
1674217200000|2023-01-20 12:20:00|9207.2|9204.8|9206.4|9204|9207.8|9206|9202.8|9200.9|429
1674217500000|2023-01-20 12:25:00|9206.3|9203.9|9203.5|9202|9207.5|9205.6|9202.2|9200.5|328
1674217800000|2023-01-20 12:30:00|9203.6|9202.1|9204|9201.6|9206.1|9204.2|9202.1|9200.3|415
1674218100000|2023-01-20 12:35:00|9204.1|9201.7|9202.9|9201.4|9204.5|9202.6|9202.4|9200|356
1674218400000|2023-01-20 12:40:00|9203.2|9200.8|9209.2|9207.7|9210.2|9208.1|9202.2|9200.5|533
1674218700000|2023-01-20 12:45:00|9209.5|9208|9205.9|9203.5|9210|9208.1|9205|9203.2|372
1674219000000|2023-01-20 12:50:00|9205.8|9203.4|9208|9205.6|9208.4|9206.9|9204.8|9202.9|445
1674219300000|2023-01-20 12:55:00|9207.9|9205.5|9209.3|9207.8|9210.4|9208.7|9204.6|9202.9|519
1674219600000|2023-01-20 13:00:00|9209.6|9207.2|9204.8|9203.3|9210.8|9209.3|9204.8|9203.3|538
1674219900000|2023-01-20 13:05:00|9204.7|9203.2|9202.8|9201.3|9205|9203.5|9201.9|9200.2|419
1674220200000|2023-01-20 13:10:00|9202.7|9201.2|9203.5|9202|9204|9202.5|9201.5|9199.8|387
1674220500000|2023-01-20 13:15:00|9203.4|9201.9|9205.4|9203.9|9206.2|9204.7|9202.3|9200.8|444
1674220800000|2023-01-20 13:20:00|9205.3|9203.8|9206.8|9204.4|9207.2|9205.4|9202.8|9201.3|428
1674221100000|2023-01-20 13:25:00|9206.7|9204.3|9211|9209.5|9212.1|9210.3|9205.5|9204|342
1674221400000|2023-01-20 13:30:00|9210.9|9209.4|9215.1|9213.6|9217.7|9215.6|9209|9207.5|605
1674221700000|2023-01-20 13:35:00|9215|9213.5|9219.7|9218.2|9220.7|9219.1|9214.7|9213.2|676
1674222000000|2023-01-20 13:40:00|9219.6|9218.1|9214.1|9212.6|9221.2|9219.7|9213.6|9211.8|434
1674222300000|2023-01-20 13:45:00|9214.3|9212.8|9217.2|9215.7|9218.1|9216.2|9211.3|9209.8|543
1674222600000|2023-01-20 13:50:00|9217.3|9215.8|9227.1|9225.6|9227.9|9226|9217.2|9215.7|686
1674222900000|2023-01-20 13:55:00|9227.2|9225.7|9233.5|9231.1|9234.9|9232.9|9227.2|9225.7|652
1674223200000|2023-01-20 14:00:00|9233.4|9231|9229.7|9228.2|9234|9232.3|9229.2|9227.3|598
1674223500000|2023-01-20 14:05:00|9229.5|9228|9228.1|9226.6|9230.7|9229.2|9226.2|9224.7|482
1674223800000|2023-01-20 14:10:00|9228|9226.5|9229.8|9228.3|9230.7|9228.7|9227.2|9225.2|597
1674224100000|2023-01-20 14:15:00|9230.3|9228.8|9234|9232.5|9234.7|9233|9229.2|9227.2|460
1674224400000|2023-01-20 14:20:00|9234.2|9232.7|9234.6|9233.1|9236|9234.1|9231.4|9229.9|517
1674224700000|2023-01-20 14:25:00|9234.5|9233|9226|9224.5|9234.8|9233.1|9223.5|9222|613
1674225000000|2023-01-20 14:30:00|9226.2|9224.7|9228.2|9226.7|9233.5|9232|9225.7|9224.1|870
1674225300000|2023-01-20 14:35:00|9228.1|9226.6|9224.8|9223.3|9231.3|9229.8|9223.2|9221.3|724
1674225600000|2023-01-20 14:40:00|9224.9|9223.4|9223.8|9222.3|9227.4|9225.8|9223.7|9222.2|592
1674225900000|2023-01-20 14:45:00|9223.7|9222.2|9225.9|9223.5|9228.8|9226.8|9223.5|9222|598
1674226200000|2023-01-20 14:50:00|9226|9223.6|9224.7|9222.3|9226.2|9224.2|9223.7|9221.7|524
1674226500000|2023-01-20 14:55:00|9224.8|9222.4|9222.6|9220.2|9225.7|9223.5|9219.1|9217.1|438
1674226800000|2023-01-20 15:00:00|9222.9|9220.5|9223.5|9221.1|9225.8|9223.4|9221.8|9219.4|721
1674227100000|2023-01-20 15:05:00|9223.4|9221|9217.8|9216.3|9224.1|9222.3|9217|9214.7|519
1674227400000|2023-01-20 15:10:00|9217.6|9216.1|9215.6|9214.1|9221.7|9219.7|9215.2|9213.3|524
1674227700000|2023-01-20 15:15:00|9215.5|9214|9213.7|9211.3|9219|9217|9212.8|9210.9|568
1674228000000|2023-01-20 15:20:00|9213.6|9211.2|9205.7|9203.3|9214.4|9212.4|9205.3|9203.3|604
1674228300000|2023-01-20 15:25:00|9205.6|9203.2|9200.2|9197.8|9208.3|9206.2|9198.4|9196.4|763
1674228600000|2023-01-20 15:30:00|9199.4|9197.9|9208.1|9205.7|9208.6|9206.9|9196|9194|638
1674228900000|2023-01-20 15:35:00|9208|9205.6|9210.8|9208.4|9213|9211.1|9207.7|9205.3|517
1674229200000|2023-01-20 15:40:00|9210.7|9208.3|9218.7|9216.3|9218.9|9216.5|9209.1|9207.2|786
1674229500000|2023-01-20 15:45:00|9218.9|9216.5|9215.1|9213.6|9224.1|9222.2|9214.8|9213|716
1674229800000|2023-01-20 15:50:00|9215.6|9213.2|9210.6|9208.2|9217.8|9215.7|9209.7|9207.7|846
1674230100000|2023-01-20 15:55:00|9210.5|9208.1|9207.9|9206.4|9210.9|9208.8|9206.7|9204.4|634
1674230400000|2023-01-20 16:00:00|9208|9206.5|9207.9|9206.4|9210.5|9208.4|9206.2|9204.2|552
1674230700000|2023-01-20 16:05:00|9208.4|9206|9204.2|9202.7|9208.5|9206.1|9202.6|9201.1|424
1674231000000|2023-01-20 16:10:00|9204.1|9202.6|9206.7|9205.2|9207.4|9205.6|9200.9|9199.3|523
1674231300000|2023-01-20 16:15:00|9206.8|9205.3|9212.1|9210.6|9213|9211.2|9204.9|9203|458
1674231600000|2023-01-20 16:20:00|9212.3|9210.8|9212.1|9210.6|9213.9|9212.2|9210.2|9208.3|493
1674231900000|2023-01-20 16:25:00|9212.2|9210.7|9211.5|9209.1|9213.1|9211.5|9209.7|9207.7|413
1674232200000|2023-01-20 16:30:00|9211.4|9209|9208.2|9205.8|9211.6|9209.6|9205.8|9203.8|448
1674232500000|2023-01-20 16:35:00|9208.1|9205.7|9215|9212.6|9215|9213.3|9207.6|9205.4|377
1674232800000|2023-01-20 16:40:00|9215.1|9212.7|9219.1|9217.6|9219.9|9218.1|9213.9|9211.8|367
1674233100000|2023-01-20 16:45:00|9219|9217.5|9218.6|9216.2|9219.7|9217.6|9214.1|9212.2|416
1674233400000|2023-01-20 16:50:00|9218.7|9216.3|9222.4|9220|9222.4|9220.6|9217.7|9215.9|341
1674233700000|2023-01-20 16:55:00|9222.3|9219.9|9223.2|9221.7|9224.5|9223|9221.3|9219.5|402
1674234000000|2023-01-20 17:00:00|9223.1|9221.6|9217.9|9216.4|9226.1|9224.2|9217.7|9216.2|556
1674234300000|2023-01-20 17:05:00|9218.2|9216.7|9221.7|9220.2|9221.8|9220.2|9218.2|9216.7|364
1674234600000|2023-01-20 17:10:00|9221.6|9220.1|9220.6|9218.2|9222.3|9220.4|9217.5|9216|462
1674234900000|2023-01-20 17:15:00|9220.5|9218.1|9216|9214.5|9220.5|9218.6|9214.7|9212.7|368
1674235200000|2023-01-20 17:20:00|9216.1|9214.6|9214.4|9212.9|9216.9|9215|9214.3|9212.7|322
1674235500000|2023-01-20 17:25:00|9214.6|9213.1|9218.2|9216.7|9219.7|9218.1|9214.3|9212.4|381
1674235800000|2023-01-20 17:30:00|9218.1|9216.6|9218.6|9217.1|9219.7|9218.2|9216|9214.1|444
1674236100000|2023-01-20 17:35:00|9218.5|9217|9218.9|9217.4|9219.6|9218.1|9216.5|9214.7|301
1674236400000|2023-01-20 17:40:00|9219|9217.5|9221|9219.5|9222.8|9221|9218.5|9216.8|339
1674236700000|2023-01-20 17:45:00|9220.9|9219.4|9220.6|9219.1|9222.2|9220.5|9220.1|9218.5|245
1674237000000|2023-01-20 17:50:00|9221.2|9218.8|9219.1|9217.6|9221.2|9219.3|9217.1|9215.3|220
1674237300000|2023-01-20 17:55:00|9218.8|9217.3|9222.9|9220.5|9223.1|9221.1|9217.8|9216|298
1674237600000|2023-01-20 18:00:00|9222.3|9220.8|9213.8|9212.3|9222.7|9220.9|9212.5|9210.4|821
1674237900000|2023-01-20 18:05:00|9213.6|9212.1|9214.4|9212.9|9215.3|9213.3|9210.2|9208.4|507
1674238200000|2023-01-20 18:10:00|9214.5|9213|9215.1|9213.6|9219.2|9217.7|9214.5|9212.3|434
1674238500000|2023-01-20 18:15:00|9215|9213.5|9225.3|9223.8|9225.9|9224|9214.2|9212.7|410
1674238800000|2023-01-20 18:20:00|9225.4|9223.9|9223.2|9221.7|9226.3|9224.8|9222.9|9221.4|358
1674239100000|2023-01-20 18:25:00|9223.3|9221.8|9221.1|9218.7|9223.8|9221.9|9219.2|9217.4|415
1674239400000|2023-01-20 18:30:00|9221.2|9218.8|9214|9211.6|9221.9|9219.5|9214|9211.6|415
1674239700000|2023-01-20 18:35:00|9213.8|9211.4|9212.8|9210.4|9216|9213.6|9211.4|9209.4|393
1674240000000|2023-01-20 18:40:00|9212.7|9210.3|9213.1|9210.7|9215.3|9213.3|9211.9|9210|298
1674240300000|2023-01-20 18:45:00|9213|9210.6|9214.5|9212.1|9217.1|9215.1|9212.5|9210.6|277
1674240600000|2023-01-20 18:50:00|9214.4|9212|9212.5|9211|9215.6|9213.9|9212.5|9210.8|354
1674240900000|2023-01-20 18:55:00|9212.4|9210.9|9211|9209.5|9213.1|9210.9|9209.5|9207.3|222
1674241200000|2023-01-20 19:00:00|9210.9|9209.4|9211.9|9209.5|9212.5|9210.3|9209.3|9207.6|332
1674241500000|2023-01-20 19:05:00|9212|9209.6|9210|9208.5|9212.1|9209.7|9208.5|9206.5|405
1674241800000|2023-01-20 19:10:00|9210.4|9208.9|9206.9|9204.5|9211.5|9209.7|9205.4|9203.5|429
1674242100000|2023-01-20 19:15:00|9206.7|9204.3|9207.6|9206.1|9208.5|9206.4|9206.5|9204.2|164
1674242400000|2023-01-20 19:20:00|9207.5|9206|9207.8|9205.4|9208.9|9207|9205.4|9203.4|307
1674242700000|2023-01-20 19:25:00|9208|9205.6|9208.3|9206.8|9210.4|9208.4|9207.5|9205.5|204
1674243000000|2023-01-20 19:30:00|9208.2|9206.7|9209.6|9208.1|9210.9|9209.4|9207.6|9205.7|213
1674243300000|2023-01-20 19:35:00|9209.8|9208.3|9207.1|9205.6|9211|9209.1|9207.1|9205.5|308
1674243600000|2023-01-20 19:40:00|9207.2|9205.7|9206.8|9204.4|9210.8|9208.5|9205.7|9203.7|290
1674243900000|2023-01-20 19:45:00|9206.9|9204.5|9205.7|9203.3|9208.1|9205.7|9205.6|9203.2|229
1674244200000|2023-01-20 19:50:00|9205.6|9203.2|9207|9204.6|9208.3|9205.9|9205.1|9202.8|312
1674244500000|2023-01-20 19:55:00|9207.1|9204.7|9205.4|9203.9|9208.5|9206.1|9205.3|9203.3|418
1674244800000|2023-01-20 20:00:00|9205.6|9204.1|9203.9|9202.4|9206.9|9204.9|9203.7|9201.9|336
1674245100000|2023-01-20 20:05:00|9204|9202.5|9203.4|9201|9205.6|9203.7|9202.6|9200.7|312
1674245400000|2023-01-20 20:10:00|9203|9201.5|9202.9|9200.5|9204.2|9202.2|9201.6|9199.2|267
1674245700000|2023-01-20 20:15:00|9202.8|9200.4|9203.4|9201|9203.4|9201.4|9200.8|9198.8|287
1674246000000|2023-01-20 20:20:00|9203.3|9200.9|9205.2|9202.8|9205.6|9203.6|9203.3|9200.9|259
1674246300000|2023-01-20 20:25:00|9205.1|9202.7|9203.4|9201|9206.1|9204.2|9202.4|9200.4|261
1674246600000|2023-01-20 20:30:00|9203.5|9201.1|9205.6|9203.2|9206.5|9204.6|9203|9201|290
1674246900000|2023-01-20 20:35:00|9205.7|9203.3|9203|9201.5|9205.7|9203.6|9202.8|9200.6|233
1674247200000|2023-01-20 20:40:00|9202.9|9201.4|9201.2|9199.7|9204|9202.1|9201.1|9199.6|220
1674247500000|2023-01-20 20:45:00|9201.3|9199.8|9202.9|9201.4|9204.3|9202.8|9201.2|9199.4|265
1674247800000|2023-01-20 20:50:00|9202.8|9201.3|9200.5|9198.1|9203.9|9201.9|9198.8|9196.8|276
1674248100000|2023-01-20 20:55:00|9200.1|9198.6|9204|9202.5|9204.5|9203|9199.8|9197.7|410
1674248400000|2023-01-20 21:00:00|9203.9|9202.4|9202.1|9199.7|9204.9|9203|9201.6|9199.5|284
1674248700000|2023-01-20 21:05:00|9202|9199.6|9204.8|9202.4|9205.2|9202.8|9201.5|9199.4|117
1674249000000|2023-01-20 21:10:00|9205|9202.6|9204.4|9202|9205.4|9203|9203.9|9201.5|142
1674249300000|2023-01-20 21:15:00|9204.3|9201.9|9202.5|9200.1|9204.3|9201.9|9201.6|9199.5|220
1674249600000|2023-01-20 21:20:00|9202.4|9200|9204.2|9201.8|9204.3|9201.9|9202|9199.6|151
1674249900000|2023-01-20 21:25:00|9204.6|9202.2|9203.8|9201.4|9205.9|9203.9|9203.4|9201.1|258
1674250200000|2023-01-20 21:30:00|9203.5|9201.1|9203.8|9201.4|9204|9202|9202.6|9200.6|136
1674250500000|2023-01-20 21:35:00|9203.9|9201.5|9200.7|9198.3|9203.9|9201.5|9200.3|9197.9|220
1674250800000|2023-01-20 21:40:00|9200.6|9198.2|9200.7|9198.3|9201|9198.6|9199.1|9196.7|249
1674251100000|2023-01-20 21:45:00|9200.8|9198.4|9199.7|9197.3|9202.2|9199.8|9199|9196.6|229
1674251400000|2023-01-20 21:50:00|9200|9197.6|9204.2|9201.8|9204.4|9202|9199|9196.6|309
1674251700000|2023-01-20 21:55:00|9204|9201.6|9203.9|9201.5|9205|9201.6|9201|9198.6|223
1674421200000|2023-01-22 21:00:00|9200.4|9197.9|9200.4|9194.4|9200.4|9197.9|9200.4|9194.4|2
1674421500000|2023-01-22 21:05:00|9206|9200|9206|9200|9206|9200|9206|9200|1
1674421800000|2023-01-22 21:10:00|9192.8|9186.8|9192.9|9186.9|9200.6|9194.6|9192.8|9186.8|5
1674422100000|2023-01-22 21:15:00|9200.5|9194.5|9192.9|9186.9|9200.5|9194.5|9192.9|9186.9|2
1674422400000|2023-01-22 21:20:00|9200.5|9194.5|9189.5|9183.5|9200.5|9194.5|9176.8|9170.8|152
1674422700000|2023-01-22 21:25:00|9186.2|9180.2|9185.2|9179.2|9191|9185|9183.9|9177.9|22
1674423000000|2023-01-22 21:30:00|9185.4|9179.4|9185.7|9179.7|9185.7|9179.7|9185.4|9179.4|2
1674423300000|2023-01-22 21:35:00|9191.6|9185.6|9185.7|9179.7|9191.6|9185.6|9185.7|9179.7|2
1674424200000|2023-01-22 21:50:00|9191|9185|9193.6|9187.6|9196|9190|9191|9185|7
1674424500000|2023-01-22 21:55:00|9195.1|9189.1|9194.7|9188.7|9199.1|9193.1|9193.8|9187.8|5
1674424800000|2023-01-22 22:00:00|9189.8|9183.8|9196.3|9190.3|9199.6|9193.6|9189.8|9183.8|7
1674425100000|2023-01-22 22:05:00|9197.8|9191.8|9198.1|9188.1|9200.3|9194.3|9189.1|9180.6|23
1674425400000|2023-01-22 22:10:00|9191.1|9181.1|9200.4|9193.2|9200.5|9193.3|9191.1|9181.1|22
1674425700000|2023-01-22 22:15:00|9198.8|9191.6|9197.9|9190.7|9202.9|9195.7|9191.9|9181.9|33
1674426000000|2023-01-22 22:20:00|9192.2|9182.2|9192.2|9182.2|9202.8|9195.6|9192.2|9182.2|32
1674426300000|2023-01-22 22:25:00|9202.8|9195.6|9199.9|9192.7|9203.4|9196.2|9192.2|9182.2|39
1674426600000|2023-01-22 22:30:00|9200.6|9190.6|9202|9192|9203.3|9196.1|9197.2|9189|232
1674426900000|2023-01-22 22:35:00|9202.1|9192.1|9202|9192|9202.2|9195|9200.3|9190.3|228
1674427200000|2023-01-22 22:40:00|9201.9|9191.9|9203.8|9193.8|9203.9|9194.4|9201.1|9191.4|230
1674427500000|2023-01-22 22:45:00|9203.9|9193.9|9203.2|9193.2|9203.9|9193.9|9200.2|9190.2|41
1674427800000|2023-01-22 22:50:00|9203.1|9193.1|9202.3|9192.3|9203.6|9193.6|9200.3|9190.3|72
1674428100000|2023-01-22 22:55:00|9200.4|9190.4|9200.6|9190.8|9205.4|9195.4|9198.2|9188.2|162
1674428400000|2023-01-22 23:00:00|9200.4|9190.6|9198.7|9189.1|9203.3|9194.7|9194.2|9186.4|517
1674428700000|2023-01-22 23:05:00|9198.8|9187.8|9198.5|9188.5|9201.7|9192.8|9194.5|9186.8|514
1674429000000|2023-01-22 23:10:00|9198.4|9188.4|9199.2|9189.2|9202.8|9194|9195.6|9187.8|460
1674429300000|2023-01-22 23:15:00|9199.5|9189.5|9194.8|9192.4|9199.9|9194.1|9193.5|9189.5|830
1674429600000|2023-01-22 23:20:00|9194.7|9192.3|9192.4|9190|9195.2|9192.8|9191.9|9189.5|684
1674429900000|2023-01-22 23:25:00|9192.1|9189.7|9192.1|9189.7|9192.3|9189.9|9190.5|9188.1|269
1674430200000|2023-01-22 23:30:00|9192|9189.6|9195|9192.6|9196.8|9194.4|9191.9|9189.5|334
1674430500000|2023-01-22 23:35:00|9195.1|9192.7|9195.5|9193.1|9197.9|9195.5|9194.4|9192|341
1674430800000|2023-01-22 23:40:00|9195.7|9193.3|9199|9196.6|9199.1|9196.7|9194.7|9192.3|397
1674431100000|2023-01-22 23:45:00|9199.1|9196.7|9200|9197.6|9201.4|9199|9197.5|9195.1|313
1674431400000|2023-01-22 23:50:00|9200.1|9197.7|9200.4|9198|9201.4|9199|9198.6|9196.2|277
1674431700000|2023-01-22 23:55:00|9200.3|9197.9|9201.2|9198.8|9201.3|9198.9|9199.4|9197|407
1674432000000|2023-01-23 00:00:00|9201.1|9198.7|9197.1|9194.7|9201.1|9198.7|9196.8|9194.4|312
1674432300000|2023-01-23 00:05:00|9197.3|9194.9|9196.4|9194|9198.1|9195.7|9196.2|9193.8|265
1674432600000|2023-01-23 00:10:00|9196.5|9194.1|9193.9|9191.5|9196.9|9194.5|9191.5|9189.1|258
1674432900000|2023-01-23 00:15:00|9193.8|9191.4|9196.5|9194.1|9197.2|9194.8|9193|9190.6|275
1674433200000|2023-01-23 00:20:00|9196.4|9194|9196.6|9194.2|9197.2|9194.8|9196.1|9193.7|183
1674433500000|2023-01-23 00:25:00|9196.8|9194.4|9199.3|9196.9|9200.2|9197.8|9196.7|9194.3|219
1674433800000|2023-01-23 00:30:00|9199.1|9196.7|9197.5|9195.1|9200.4|9198|9196.7|9194.3|337
1674434100000|2023-01-23 00:35:00|9197.4|9195|9198.4|9196|9198.8|9196.6|9196.4|9194|390
1674434400000|2023-01-23 00:40:00|9198.3|9195.9|9196.6|9194.2|9198.4|9196|9196.1|9193.7|302
1674434700000|2023-01-23 00:45:00|9196.7|9194.3|9191.8|9190.3|9197.6|9195.2|9191.8|9189.7|555
1674435000000|2023-01-23 00:50:00|9191.9|9190.4|9188.8|9186.4|9192.4|9190.4|9185.6|9184.1|723
1674435300000|2023-01-23 00:55:00|9188.7|9186.3|9186.6|9184.2|9190.8|9188.8|9186.3|9183.9|527
1674435600000|2023-01-23 01:00:00|9186.8|9184.4|9185.7|9183.3|9188|9185.6|9185.2|9183.1|411
1674435900000|2023-01-23 01:05:00|9185.8|9183.4|9184.4|9182.9|9187.7|9185.3|9184.3|9182.2|375
1674436200000|2023-01-23 01:10:00|9184.3|9182.8|9184.3|9181.9|9185.8|9183.5|9183.5|9181.2|287
1674436500000|2023-01-23 01:15:00|9184.4|9182|9178.5|9176.1|9184.4|9182|9177.4|9175|626
1674436800000|2023-01-23 01:20:00|9178.6|9176.2|9178.5|9176.1|9178.6|9176.7|9175.4|9173.1|553
1674437100000|2023-01-23 01:25:00|9178.4|9176|9180.3|9177.9|9180.4|9178.3|9178|9175.6|372
1674437400000|2023-01-23 01:30:00|9180.2|9177.8|9184.7|9182.3|9185.6|9183.2|9180|9177.6|541
1674437700000|2023-01-23 01:35:00|9184.5|9182.1|9180.9|9178.5|9185.6|9183.2|9179.4|9177|496
1674438000000|2023-01-23 01:40:00|9181|9178.6|9179.6|9177.2|9181.7|9179.3|9179.4|9177.2|327
1674438300000|2023-01-23 01:45:00|9179.5|9177.1|9180.9|9178.5|9180.9|9178.5|9178.3|9175.9|338
1674438600000|2023-01-23 01:50:00|9180.8|9178.4|9183.3|9180.9|9183.3|9180.9|9180.6|9178.2|246
1674438900000|2023-01-23 01:55:00|9183.2|9180.8|9183.2|9180.8|9184.3|9181.9|9181.5|9179.4|293
1674439200000|2023-01-23 02:00:00|9183.3|9180.9|9184.4|9182|9184.8|9182.4|9181.5|9179.4|269
1674439500000|2023-01-23 02:05:00|9184.3|9181.9|9182.7|9180.3|9184.4|9182|9182.3|9180|227
1674439800000|2023-01-23 02:10:00|9182.6|9180.2|9183.4|9181|9183.4|9181.5|9181.7|9179.3|266
1674440100000|2023-01-23 02:15:00|9183.3|9180.9|9183.2|9180.8|9183.8|9181.4|9182.2|9179.8|186
1674440400000|2023-01-23 02:20:00|9183.3|9180.9|9182.2|9179.8|9183.6|9181.8|9182.1|9179.7|198
1674440700000|2023-01-23 02:25:00|9182.3|9179.9|9182.1|9179.7|9183|9180.6|9181.6|9179.2|170
1674441000000|2023-01-23 02:30:00|9182|9179.6|9182.9|9180.5|9183.1|9181|9180.3|9178.3|240
1674441300000|2023-01-23 02:35:00|9183|9180.6|9182.6|9180.2|9183.3|9180.9|9181.6|9179.2|173
1674441600000|2023-01-23 02:40:00|9182.9|9180.5|9183.6|9181.2|9184.1|9181.7|9182.2|9179.8|174
1674441900000|2023-01-23 02:45:00|9183.7|9181.3|9183.1|9180.7|9183.9|9181.5|9182.5|9180.4|183
1674442200000|2023-01-23 02:50:00|9183|9180.6|9184.2|9181.8|9184.9|9182.6|9183|9180.6|242
1674442500000|2023-01-23 02:55:00|9184.1|9181.7|9181.5|9179.1|9184.3|9181.9|9181.5|9179.1|143
1674442800000|2023-01-23 03:00:00|9181.4|9179|9179.7|9177.3|9181.4|9179.1|9177.9|9175.5|184
1674443100000|2023-01-23 03:05:00|9179.6|9177.2|9177.8|9175.4|9180.3|9178.1|9177.7|9175.3|175
1674443400000|2023-01-23 03:10:00|9177.2|9175.7|9173.2|9170.8|9177.5|9175.7|9173.2|9170.8|306
1674443700000|2023-01-23 03:15:00|9173.4|9171|9173.2|9170.8|9174.3|9171.9|9172.3|9169.9|297
1674444000000|2023-01-23 03:20:00|9173.3|9170.9|9172|9169.6|9173.4|9171|9171.7|9169.3|234
1674444300000|2023-01-23 03:25:00|9171.9|9169.5|9172.4|9170|9172.8|9170.8|9171.6|9169.2|159
1674444600000|2023-01-23 03:30:00|9172.5|9170.1|9176|9173.6|9176.7|9174.5|9172.1|9169.7|264
1674444900000|2023-01-23 03:35:00|9176.1|9173.7|9176|9173.6|9176.1|9173.7|9174.4|9172.4|178
1674445200000|2023-01-23 03:40:00|9175.8|9173.4|9174.7|9172.3|9176.1|9173.7|9174.4|9172|193
1674445500000|2023-01-23 03:45:00|9174.6|9172.2|9176.6|9174.2|9177.1|9175.1|9173.3|9171.3|192
1674445800000|2023-01-23 03:50:00|9176.8|9174.4|9176.4|9174|9177.2|9174.8|9175.3|9172.9|186
1674446100000|2023-01-23 03:55:00|9176.5|9174.1|9177|9174.6|9177.4|9175.3|9175.1|9173.2|198
1674446400000|2023-01-23 04:00:00|9177.1|9174.7|9178|9175.6|9178.1|9176.1|9176.4|9174|264
1674446700000|2023-01-23 04:05:00|9177.9|9175.5|9180.9|9178.5|9181.1|9178.9|9177.3|9175.2|195
1674447000000|2023-01-23 04:10:00|9181|9178.6|9180.6|9178.2|9181.1|9178.7|9178.6|9176.6|196
1674447300000|2023-01-23 04:15:00|9180.7|9178.3|9178.9|9176.5|9181.5|9179.1|9178.4|9176|231
1674447600000|2023-01-23 04:20:00|9178.8|9176.4|9180.6|9178.2|9181.6|9179.2|9178.8|9176.4|193
1674447900000|2023-01-23 04:25:00|9180.4|9178|9183.2|9180.8|9183.7|9181.8|9180.3|9177.9|226
1674448200000|2023-01-23 04:30:00|9183.4|9181|9182.1|9179.7|9183.6|9181.4|9182.1|9179.7|289
1674448500000|2023-01-23 04:35:00|9182.2|9179.8|9182.8|9180.4|9184.2|9182.2|9182.1|9179.7|300
1674448800000|2023-01-23 04:40:00|9182.7|9180.3|9182.5|9180.1|9183.3|9180.9|9181.6|9179.2|236
1674449100000|2023-01-23 04:45:00|9182.6|9180.2|9181.8|9179.4|9183.3|9181.3|9181.4|9179|225
1674449400000|2023-01-23 04:50:00|9181.7|9179.3|9180.3|9177.9|9181.7|9179.3|9180.3|9177.9|201
1674449700000|2023-01-23 04:55:00|9180.4|9178|9179.6|9177.2|9181|9178.6|9178.8|9176.4|196
1674450000000|2023-01-23 05:00:00|9179.9|9177.5|9179|9176.6|9180|9177.6|9177.2|9175.3|215
1674450300000|2023-01-23 05:05:00|9179.1|9176.7|9180.5|9178.1|9180.8|9178.4|9177.8|9175.7|235
1674450600000|2023-01-23 05:10:00|9180.6|9178.2|9181.6|9179.2|9182|9179.6|9180.6|9178.2|237
1674450900000|2023-01-23 05:15:00|9181.5|9179.1|9182.4|9180|9182.4|9180.1|9180.8|9178.4|208
1674451200000|2023-01-23 05:20:00|9182.3|9179.9|9182.1|9179.7|9183.8|9181.4|9182|9179.6|149
1674451500000|2023-01-23 05:25:00|9182|9179.6|9178.9|9176.5|9182.3|9179.9|9178.2|9176|297
1674451800000|2023-01-23 05:30:00|9179|9176.6|9178.8|9176.4|9179.6|9177.2|9177.6|9175.2|297
1674452100000|2023-01-23 05:35:00|9178.6|9176.2|9179.2|9176.8|9179.4|9177|9177.7|9175.3|257
1674452400000|2023-01-23 05:40:00|9179.1|9176.7|9177.5|9175.1|9181|9179|9177.2|9175.1|332
1674452700000|2023-01-23 05:45:00|9177.6|9175.2|9176.4|9174|9177.6|9175.4|9175.3|9172.9|235
1674453000000|2023-01-23 05:50:00|9176.3|9173.9|9179.2|9176.8|9180.5|9178.1|9175.9|9173.5|281
1674453300000|2023-01-23 05:55:00|9179.1|9176.7|9181.1|9178.7|9181.5|9179.1|9178.7|9176.3|209
1674453600000|2023-01-23 06:00:00|9181|9178.6|9181.9|9179.5|9183.6|9181.2|9179.6|9177.2|395
1674453900000|2023-01-23 06:05:00|9181.6|9179.2|9183.1|9180.7|9184.1|9181.7|9181.3|9178.9|478
1674454200000|2023-01-23 06:10:00|9183|9180.6|9181.3|9178.9|9183.2|9180.8|9180.8|9178.7|223
1674454500000|2023-01-23 06:15:00|9181.4|9179|9180.5|9179|9182.1|9179.7|9179.8|9177.5|244
1674454800000|2023-01-23 06:20:00|9180.9|9178.5|9183.6|9181.2|9184.2|9181.9|9180.8|9178.4|209
1674455100000|2023-01-23 06:25:00|9183.8|9181.4|9183.3|9180.9|9184.6|9182.3|9182.7|9180.7|478
1674455400000|2023-01-23 06:30:00|9183.4|9181|9180.8|9178.4|9184|9181.9|9179.8|9178|475
1674455700000|2023-01-23 06:35:00|9180.7|9178.3|9180.8|9178.4|9181|9178.8|9177.1|9175.2|258
1674456000000|2023-01-23 06:40:00|9181.2|9178.8|9180.3|9178.8|9182.3|9179.9|9179.2|9177.1|374
1674456300000|2023-01-23 06:45:00|9180.7|9178.3|9181.5|9179.1|9182|9180.1|9179.7|9177.3|384
1674456600000|2023-01-23 06:50:00|9181.4|9179|9178.3|9175.9|9182.2|9179.8|9173.5|9171.3|565
1674456900000|2023-01-23 06:55:00|9178.8|9176.4|9182.6|9180.2|9184.2|9181.9|9178.3|9176.2|494
1674457200000|2023-01-23 07:00:00|9182.2|9179.8|9172.2|9169.8|9183.6|9181.2|9170.9|9168.5|796
1674457500000|2023-01-23 07:05:00|9172.1|9169.7|9174.7|9173.2|9177.6|9176|9168.5|9166.1|663
1674457800000|2023-01-23 07:10:00|9174.9|9173.4|9178.5|9176.1|9178.5|9176.6|9173.6|9172.1|473
1674458100000|2023-01-23 07:15:00|9178.4|9176|9183|9180.6|9183.9|9181.5|9177.9|9175.9|525
1674458400000|2023-01-23 07:20:00|9182.9|9180.5|9187.5|9185.1|9187.8|9185.9|9182.6|9180.2|535
1674458700000|2023-01-23 07:25:00|9187.6|9185.2|9190.7|9189.2|9193.9|9191.9|9187.5|9185.1|505
1674459000000|2023-01-23 07:30:00|9190.6|9189.1|9186.6|9185.1|9191.4|9189.5|9185.2|9183.5|605
1674459300000|2023-01-23 07:35:00|9186.4|9184.9|9187.8|9185.4|9190.3|9188.6|9186|9184.5|525
1674459600000|2023-01-23 07:40:00|9187.7|9185.3|9190.1|9187.7|9192.4|9190.5|9185.5|9183.6|436
1674459900000|2023-01-23 07:45:00|9190|9187.6|9187.3|9184.9|9190.9|9189|9185.7|9184.2|384
1674460200000|2023-01-23 07:50:00|9187.4|9185|9190.8|9188.4|9191.1|9188.7|9183.6|9181.7|331
1674460500000|2023-01-23 07:55:00|9190.7|9188.3|9177.7|9175.3|9191.7|9189.7|9177.6|9175.2|426
1674460800000|2023-01-23 08:00:00|9177.8|9175.4|9174.4|9172|9182.9|9180.8|9172.7|9170.3|612
1674461100000|2023-01-23 08:05:00|9174.3|9171.9|9175.9|9173.5|9176.4|9174.4|9170|9168|575
1674461400000|2023-01-23 08:10:00|9175.8|9173.4|9177.8|9175.4|9180.9|9178.5|9172.8|9171|593
1674461700000|2023-01-23 08:15:00|9177.7|9175.3|9171.8|9169.4|9180|9177.6|9170.9|9168.5|528
1674462000000|2023-01-23 08:20:00|9171.9|9169.5|9177.1|9174.7|9178.2|9176.2|9169.2|9166.8|520
1674462300000|2023-01-23 08:25:00|9177|9174.6|9170.6|9168.2|9178|9175.6|9170|9167.6|444
1674462600000|2023-01-23 08:30:00|9170.5|9168.1|9170.5|9168.1|9173|9170.6|9169.3|9166.9|459
1674462900000|2023-01-23 08:35:00|9170.4|9168|9170.5|9168.1|9172.1|9169.7|9166.1|9164.1|540
1674463200000|2023-01-23 08:40:00|9170.6|9168.2|9167|9164.6|9170.7|9168.6|9165.4|9163.9|552
1674463500000|2023-01-23 08:45:00|9166.9|9164.5|9169.9|9167.5|9170.5|9168.6|9164.6|9163.1|440
1674463800000|2023-01-23 08:50:00|9169.8|9167.4|9167|9165.5|9170.3|9167.9|9164.2|9162.4|570
1674464100000|2023-01-23 08:55:00|9167.1|9165.6|9165.3|9163.8|9167.4|9165.9|9160.8|9159.3|506
1674464400000|2023-01-23 09:00:00|9165.4|9163.9|9169.5|9168|9171.1|9169.2|9165.4|9163.9|469
1674464700000|2023-01-23 09:05:00|9169.4|9167.9|9170.3|9167.9|9171.6|9169.2|9168.4|9166.3|329
1674465000000|2023-01-23 09:10:00|9170.4|9168|9170.1|9168.6|9173.6|9171.7|9169.9|9167.9|416
1674465300000|2023-01-23 09:15:00|9170|9168.5|9172.2|9169.8|9173|9170.9|9166.5|9164.7|455
1674465600000|2023-01-23 09:20:00|9172.3|9169.9|9175.2|9173.7|9175.8|9174.3|9170.7|9168.8|408
1674465900000|2023-01-23 09:25:00|9175.1|9173.6|9182.5|9181|9182.9|9181.4|9173.8|9171.9|465
1674466200000|2023-01-23 09:30:00|9182.7|9181.2|9184|9182.5|9184.4|9182.9|9180.2|9178.4|444
1674466500000|2023-01-23 09:35:00|9183.9|9182.4|9186.4|9184.9|9189.2|9187.6|9182.8|9181.3|389
1674466800000|2023-01-23 09:40:00|9186.5|9185|9188.4|9186.9|9189.6|9188.1|9186.1|9184.3|369
1674467100000|2023-01-23 09:45:00|9188.3|9186.8|9183.3|9180.9|9192.1|9190.1|9182.2|9180.3|549
1674467400000|2023-01-23 09:50:00|9183.4|9181|9177|9175.5|9183.4|9181|9174.8|9173.3|366
1674467700000|2023-01-23 09:55:00|9176.9|9175.4|9178.4|9176.9|9178.5|9177|9175.1|9173.6|440
1674468000000|2023-01-23 10:00:00|9178.6|9177.1|9171.7|9170.2|9179|9177.3|9171.1|9169.6|500
1674468300000|2023-01-23 10:05:00|9171.6|9170.1|9171.4|9169.9|9172.2|9170.7|9167.4|9165.9|371
1674468600000|2023-01-23 10:10:00|9171.5|9170|9167.4|9165.9|9171.6|9170.1|9163.5|9162|468
1674468900000|2023-01-23 10:15:00|9167.5|9166|9168.8|9167.3|9170.3|9168.5|9166.2|9164.7|438
1674469200000|2023-01-23 10:20:00|9168.7|9167.2|9175.5|9173.1|9176|9174.3|9168.3|9166.8|405
1674469500000|2023-01-23 10:25:00|9175.4|9173|9180|9177.6|9180|9178.1|9174.5|9172.3|492
1674469800000|2023-01-23 10:30:00|9179.9|9177.5|9185.4|9183.9|9186.4|9184.9|9179.2|9177.2|494
1674470100000|2023-01-23 10:35:00|9185.7|9184.2|9192.4|9190.9|9192.8|9191.1|9185.1|9183.4|459
1674470400000|2023-01-23 10:40:00|9192.5|9191|9193|9190.6|9194.2|9192.3|9187.5|9185.6|440
1674470700000|2023-01-23 10:45:00|9193.1|9190.7|9193.6|9191.2|9193.9|9192|9187.8|9185.9|466
1674471000000|2023-01-23 10:50:00|9193.3|9191.8|9192.9|9190.5|9194.2|9192.4|9187.8|9185.9|453
1674471300000|2023-01-23 10:55:00|9193|9190.6|9193.8|9191.4|9198.7|9197|9187.1|9185.5|710
1674471600000|2023-01-23 11:00:00|9193.4|9191.9|9200|9198.5|9200.6|9198.7|9191.6|9189.7|672
1674471900000|2023-01-23 11:05:00|9200.1|9198.6|9201.1|9198.7|9205.6|9204.1|9199.8|9198|564
1674472200000|2023-01-23 11:10:00|9201.2|9198.8|9201.8|9200.3|9202.5|9200.8|9199.8|9197.8|382
1674472500000|2023-01-23 11:15:00|9201.9|9200.4|9203.9|9202.4|9204.5|9202.8|9200.5|9199|409
1674472800000|2023-01-23 11:20:00|9204|9202.5|9205.1|9203.6|9207.1|9205.6|9200.2|9198.6|435
1674473100000|2023-01-23 11:25:00|9205|9203.5|9209.5|9208|9210.5|9209|9205|9203.5|388
1674473400000|2023-01-23 11:30:00|9209.4|9207.9|9212.4|9210.9|9213.5|9212|9209.4|9207.7|384
1674473700000|2023-01-23 11:35:00|9212.5|9211|9214.6|9213.1|9215.6|9214.1|9211.3|9209.8|365
1674474000000|2023-01-23 11:40:00|9214.5|9213|9216.7|9215.2|9216.7|9215.2|9213.1|9211.3|357
1674474300000|2023-01-23 11:45:00|9217.3|9215.8|9213.6|9212.1|9218.8|9217.3|9213.4|9211.9|444
1674474600000|2023-01-23 11:50:00|9213.5|9212|9213.1|9211.6|9214.4|9212.9|9209.2|9207.7|402
1674474900000|2023-01-23 11:55:00|9213.2|9211.7|9214.4|9212|9215.9|9214.2|9211|9209.5|456
1674475200000|2023-01-23 12:00:00|9214|9212.5|9216|9214.5|9216.9|9215.4|9213.3|9211.8|518
1674475500000|2023-01-23 12:05:00|9215.8|9214.3|9218.1|9216.6|9218.5|9216.9|9215.7|9214.2|415
1674475800000|2023-01-23 12:10:00|9218.2|9216.7|9219|9217.5|9223.5|9222|9218.2|9216.7|430
1674476100000|2023-01-23 12:15:00|9219.1|9217.6|9220.1|9218.6|9220.4|9218.9|9217.9|9216.4|289
1674476400000|2023-01-23 12:20:00|9220.2|9218.7|9224.4|9222.9|9224.8|9223.3|9219.7|9218.2|363
1674476700000|2023-01-23 12:25:00|9224.3|9222.8|9222.5|9221|9225.6|9224.1|9221.7|9220.2|336
1674477000000|2023-01-23 12:30:00|9222.8|9221.3|9222.1|9220.6|9225.7|9224.2|9221.6|9220.1|462
1674477300000|2023-01-23 12:35:00|9222.2|9220.7|9224.9|9223.4|9226.3|9224.4|9221|9219.5|444
1674477600000|2023-01-23 12:40:00|9225.3|9222.9|9216|9214.5|9225.3|9223.4|9216|9214.5|556
1674477900000|2023-01-23 12:45:00|9216.1|9214.6|9209.8|9208.3|9218.7|9217.1|9208.5|9206.7|577
1674478200000|2023-01-23 12:50:00|9209.7|9208.2|9207.9|9206.4|9211.3|9209.4|9207|9205.5|397
1674478500000|2023-01-23 12:55:00|9208.1|9206.6|9209|9207.5|9212.5|9210.6|9208.1|9206.5|465
1674478800000|2023-01-23 13:00:00|9207.9|9206.4|9206.5|9205|9210|9208.5|9206.1|9204.6|511
1674479100000|2023-01-23 13:05:00|9206.3|9204.8|9208.5|9207|9212.6|9211.1|9205.8|9203.9|515
1674479400000|2023-01-23 13:10:00|9208.1|9206.6|9212.6|9210.2|9212.6|9210.6|9206.4|9204.6|442
1674479700000|2023-01-23 13:15:00|9212.5|9210.1|9210.4|9208.9|9214|9212.1|9209.9|9208.1|546
1674480000000|2023-01-23 13:20:00|9210.5|9209|9210.2|9208.7|9212.7|9211.2|9208.4|9206.9|550
1674480300000|2023-01-23 13:25:00|9210.3|9208.8|9208|9206.5|9211.9|9210|9205.3|9203.6|365
1674480600000|2023-01-23 13:30:00|9208.1|9206.6|9216.9|9215.4|9217.3|9215.8|9207.9|9205.9|645
1674480900000|2023-01-23 13:35:00|9217|9215.5|9223.9|9222.4|9224.8|9223.3|9213.9|9212.4|609
1674481200000|2023-01-23 13:40:00|9223.7|9222.2|9219.9|9218.4|9224.7|9223.2|9217.5|9215.6|713
1674481500000|2023-01-23 13:45:00|9219.8|9218.3|9222.2|9220.7|9226.7|9224.7|9219.6|9218.1|772
1674481800000|2023-01-23 13:50:00|9222.3|9220.8|9225.9|9224.4|9227.4|9225.9|9221.3|9219.8|603
1674482100000|2023-01-23 13:55:00|9225.6|9224.1|9223.3|9221.8|9230.8|9229|9222|9220.5|536
1674482400000|2023-01-23 14:00:00|9223.2|9221.7|9230.6|9229.1|9232.6|9231.1|9221.9|9220.4|598
1674482700000|2023-01-23 14:05:00|9230.8|9229.3|9233.5|9232|9236.2|9234.7|9229.6|9228.1|745
1674483000000|2023-01-23 14:10:00|9233.6|9232.1|9232|9230.5|9236.1|9234.6|9231.7|9230.2|392
1674483300000|2023-01-23 14:15:00|9231.9|9230.4|9232.9|9231.4|9233.8|9232.3|9228.7|9227.2|403
1674483600000|2023-01-23 14:20:00|9232.8|9231.3|9234.8|9233.3|9239.6|9237.8|9232.8|9231.3|525
1674483900000|2023-01-23 14:25:00|9234.7|9233.2|9237|9235.5|9237|9235.5|9231.8|9230.3|417
1674484200000|2023-01-23 14:30:00|9236.9|9235.4|9235.6|9234.1|9239.5|9238|9233.5|9232|718
1674484500000|2023-01-23 14:35:00|9235.5|9234|9236.8|9235.3|9240.4|9238.9|9233|9231.5|554
1674484800000|2023-01-23 14:40:00|9236.7|9235.2|9239.9|9238.4|9241.3|9239.8|9235.5|9234|578
1674485100000|2023-01-23 14:45:00|9239.8|9238.3|9227.2|9225.7|9239.8|9238.3|9226.4|9224.9|610
1674485400000|2023-01-23 14:50:00|9227.1|9225.6|9224.6|9223.1|9227.5|9226|9222.3|9220.8|583
1674485700000|2023-01-23 14:55:00|9224.7|9223.2|9227.8|9225.4|9228.8|9227|9222.9|9221.4|496
1674486000000|2023-01-23 15:00:00|9227.7|9225.3|9233.8|9232.3|9235.1|9233.6|9226.2|9224.7|669
1674486300000|2023-01-23 15:05:00|9233.9|9232.4|9235.2|9233.7|9235.5|9234|9228.4|9226.9|579
1674486600000|2023-01-23 15:10:00|9235|9233.5|9231.5|9230|9235|9233.5|9228.1|9226.6|628
1674486900000|2023-01-23 15:15:00|9231.4|9229.9|9228.7|9226.3|9231.9|9230.4|9227.5|9225.8|522
1674487200000|2023-01-23 15:20:00|9228.5|9227|9223.2|9221.7|9229.3|9227.8|9222.8|9221.2|501
1674487500000|2023-01-23 15:25:00|9223.4|9221.9|9220.9|9219.4|9225.9|9224.4|9220.8|9219.3|464
1674487800000|2023-01-23 15:30:00|9220.8|9219.3|9215.2|9212.8|9221.6|9220.1|9212.7|9211.2|703
1674488100000|2023-01-23 15:35:00|9215.3|9212.9|9214.2|9212.7|9217.2|9215.7|9212.9|9211.4|564
1674488400000|2023-01-23 15:40:00|9214.1|9212.6|9223.4|9221.9|9223.9|9222.4|9212.2|9210.7|601
1674488700000|2023-01-23 15:45:00|9223.3|9221.8|9223.8|9222.3|9228.4|9226.9|9219|9217|730
1674489000000|2023-01-23 15:50:00|9223.9|9222.4|9225.5|9224|9230.8|9229.3|9223.1|9221.6|783
1674489300000|2023-01-23 15:55:00|9225.6|9224.1|9227.6|9226.1|9228.6|9227.1|9220.3|9218.8|961
1674489600000|2023-01-23 16:00:00|9227.1|9225.6|9219.9|9218.4|9231.3|9229.8|9218.6|9216.7|974
1674489900000|2023-01-23 16:05:00|9220.2|9218.7|9220|9218.5|9220.8|9219.3|9215.4|9213.9|639
1674490200000|2023-01-23 16:10:00|9219.8|9218.3|9224|9222.5|9224.3|9222.8|9216.5|9215|495
1674490500000|2023-01-23 16:15:00|9224.1|9222.6|9222.1|9220.6|9228.1|9226.3|9220.9|9219.4|524
1674490800000|2023-01-23 16:20:00|9222|9220.5|9224.8|9223.3|9225.4|9223.9|9220.4|9218.9|431
1674491100000|2023-01-23 16:25:00|9224.7|9223.2|9227.4|9225.9|9227.5|9226|9224.2|9222.7|393
1674491400000|2023-01-23 16:30:00|9227.5|9226|9225.3|9223.8|9230|9228.5|9224.4|9222.9|382
1674491700000|2023-01-23 16:35:00|9225.5|9224|9229.2|9227.7|9229.6|9228.1|9225.3|9223.8|375
1674492000000|2023-01-23 16:40:00|9229.3|9227.8|9231.9|9230.4|9232.3|9230.7|9229.2|9227.3|377
1674492300000|2023-01-23 16:45:00|9231.8|9230.3|9231.3|9229.8|9234.7|9233.2|9231.1|9229.6|433
1674492600000|2023-01-23 16:50:00|9231.4|9229.9|9233.5|9232|9233.7|9232.2|9231.3|9229.8|309
1674492900000|2023-01-23 16:55:00|9233.2|9231.7|9232.6|9231.1|9235|9233.5|9231|9229.5|341
1674493200000|2023-01-23 17:00:00|9232.5|9231|9232.6|9231.1|9233.2|9231.5|9229.1|9227.5|378
1674493500000|2023-01-23 17:05:00|9232.5|9231|9237.9|9236.4|9238.1|9236.6|9231.6|9230.1|355
1674493800000|2023-01-23 17:10:00|9237.8|9236.3|9236.9|9235.4|9239.4|9237.7|9236.9|9235.1|438
1674494100000|2023-01-23 17:15:00|9237.2|9234.8|9238.7|9237.2|9239.2|9237.5|9236.6|9234.8|418
1674494400000|2023-01-23 17:20:00|9238.8|9237.3|9240.5|9239|9242.1|9240.6|9238.4|9236.9|465
1674494700000|2023-01-23 17:25:00|9240.4|9238.9|9238.2|9236.7|9241.4|9239.7|9237.7|9236.1|216
1674495000000|2023-01-23 17:30:00|9238.1|9236.6|9236.3|9234.8|9238.5|9237|9236.3|9234.8|181
1674495300000|2023-01-23 17:35:00|9236.4|9234.9|9236.8|9235.3|9237.7|9236.2|9233.5|9232|245
1674495600000|2023-01-23 17:40:00|9236.7|9235.2|9237.6|9236.1|9238|9236.5|9236.1|9234.6|283
1674495900000|2023-01-23 17:45:00|9237.5|9236|9236|9234.5|9239.5|9238|9235.8|9234.3|278
1674496200000|2023-01-23 17:50:00|9235.9|9234.4|9237.6|9236.1|9238.4|9236.9|9235.9|9234.4|265
1674496500000|2023-01-23 17:55:00|9237.7|9236.2|9234.4|9232.9|9237.8|9236.3|9233.2|9231.7|260
1674496800000|2023-01-23 18:00:00|9234.3|9232.8|9231|9229.5|9234.5|9233|9228.9|9227.4|326
1674497100000|2023-01-23 18:05:00|9231.1|9229.6|9231.2|9229.7|9232.4|9230.9|9230.4|9228.9|238
1674497400000|2023-01-23 18:10:00|9230.9|9229.4|9231.7|9230.2|9232.3|9230.4|9228.7|9227.1|289
1674497700000|2023-01-23 18:15:00|9231.6|9230.1|9231.2|9229.7|9233.6|9232.1|9230.1|9228.6|273
1674498000000|2023-01-23 18:20:00|9231.1|9229.6|9233|9231.5|9233.5|9232|9229.6|9228.1|382
1674498300000|2023-01-23 18:25:00|9232.9|9231.4|9230.9|9229.4|9234.4|9232.9|9230.8|9229.3|377
1674498600000|2023-01-23 18:30:00|9230.7|9229.2|9229.8|9228.3|9231|9229.5|9228.9|9227.4|235
1674498900000|2023-01-23 18:35:00|9229.9|9228.4|9227.6|9226.1|9230.5|9229|9227.1|9225.6|242
1674499200000|2023-01-23 18:40:00|9227.7|9226.2|9225.3|9223.8|9229.1|9227.6|9225.2|9223.7|240
1674499500000|2023-01-23 18:45:00|9225.4|9223.9|9224.7|9223.2|9226.5|9225|9224.3|9222.8|266
1674499800000|2023-01-23 18:50:00|9224.8|9223.3|9225|9223.5|9225.2|9223.7|9223.3|9221.8|252
1674500100000|2023-01-23 18:55:00|9225.2|9223.7|9226.6|9225.1|9227.1|9225.6|9225|9223.5|221
1674500400000|2023-01-23 19:00:00|9226.7|9225.2|9225.7|9224.2|9227.7|9226.2|9225.6|9224.1|326
1674500700000|2023-01-23 19:05:00|9225.8|9224.3|9224.2|9222.7|9226.2|9224.7|9222.6|9221.1|222
1674501000000|2023-01-23 19:10:00|9224.4|9222.9|9224.6|9223.1|9225.6|9223.9|9223.7|9222.2|176
1674501300000|2023-01-23 19:15:00|9224.5|9223|9224.6|9223.1|9225|9223.4|9223.3|9221.8|221
1674501600000|2023-01-23 19:20:00|9224.7|9223.2|9225.2|9223.7|9225.5|9223.8|9224.2|9222.2|160
1674501900000|2023-01-23 19:25:00|9225.3|9223.8|9226|9224.5|9226.2|9224.7|9224.6|9223.1|206
1674502200000|2023-01-23 19:30:00|9225.9|9224.4|9226.1|9224.6|9227.7|9226.2|9224.9|9223.4|263
1674502500000|2023-01-23 19:35:00|9226.3|9224.8|9227.3|9225.8|9227.8|9226.3|9224.6|9223.1|228
1674502800000|2023-01-23 19:40:00|9227.4|9225.9|9228.5|9227|9229|9227.5|9227.1|9225.6|219
1674503100000|2023-01-23 19:45:00|9228.7|9227.2|9231|9229.5|9231.5|9230|9228.4|9226.9|419
1674503400000|2023-01-23 19:50:00|9231.1|9229.6|9232.4|9230.9|9235.9|9234.1|9230.9|9229.4|416
1674503700000|2023-01-23 19:55:00|9232.2|9230.7|9226|9224.5|9233|9231.4|9225.7|9224.2|543
1674504000000|2023-01-23 20:00:00|9226.1|9224.6|9222.6|9221.1|9227.4|9225.7|9221.7|9220.1|534
1674504300000|2023-01-23 20:05:00|9222.8|9221.3|9227.8|9226.3|9228|9226.4|9222.8|9221.3|290
1674504600000|2023-01-23 20:10:00|9227.9|9226.4|9227.3|9225.8|9229.6|9227.9|9226.9|9225|288
1674504900000|2023-01-23 20:15:00|9227.4|9225.9|9228.8|9227.3|9229.5|9227.4|9225.7|9223.8|398
1674505200000|2023-01-23 20:20:00|9228.7|9227.2|9227.6|9225.2|9229.2|9227.6|9226.9|9224.5|396
1674505500000|2023-01-23 20:25:00|9227.5|9225.1|9226.9|9224.5|9229.3|9227.5|9226.4|9224.3|291
1674505800000|2023-01-23 20:30:00|9226.8|9224.4|9228.5|9226.1|9229|9226.7|9226.1|9224|291
1674506100000|2023-01-23 20:35:00|9228.6|9226.2|9226.2|9223.8|9228.8|9226.4|9225.2|9223.1|331
1674506400000|2023-01-23 20:40:00|9226.1|9223.7|9226.1|9223.7|9228.2|9226.2|9225.6|9223.5|336
1674506700000|2023-01-23 20:45:00|9226|9223.6|9226.4|9224|9226.4|9224.3|9223.2|9221.2|322
1674507000000|2023-01-23 20:50:00|9226.3|9223.9|9223.7|9221.3|9226.3|9224.2|9222.7|9221|331
1674507300000|2023-01-23 20:55:00|9223.5|9221.1|9224.1|9222.6|9225.1|9223.4|9220.8|9218.9|356
1674507600000|2023-01-23 21:00:00|9224.3|9222.8|9222.2|9220.7|9225.6|9223.9|9222.1|9220.3|201
1674507900000|2023-01-23 21:05:00|9222.1|9220.6|9222.1|9220.6|9222.5|9220.7|9220.2|9218.7|176
1674508200000|2023-01-23 21:10:00|9222|9220.5|9220.6|9218.2|9222.3|9220.6|9220.1|9218.2|119
1674508500000|2023-01-23 21:15:00|9220.7|9218.3|9219|9217.5|9220.8|9218.9|9218.4|9216.7|193
1674508800000|2023-01-23 21:20:00|9219.1|9217.6|9219.8|9218.3|9221|9219.3|9219.1|9217.6|98
1674509100000|2023-01-23 21:25:00|9219.7|9218.2|9217.5|9216|9219.9|9218.4|9217.2|9215.4|132
1674509400000|2023-01-23 21:30:00|9217.4|9215.9|9218|9216.5|9218.4|9216.6|9216.8|9215.3|84
1674509700000|2023-01-23 21:35:00|9218.3|9216.8|9219.6|9218.1|9220.6|9218.8|9218.3|9216.5|125
1674510000000|2023-01-23 21:40:00|9219.5|9218|9221.3|9218.9|9221.6|9219.7|9218|9216.5|211
1674510300000|2023-01-23 21:45:00|9221.4|9219|9220.8|9218.4|9221.4|9219.6|9220.2|9218.2|133
1674510600000|2023-01-23 21:50:00|9220.6|9218.2|9219|9216.6|9220.7|9218.8|9218.8|9216.4|178
1674510900000|2023-01-23 21:55:00|9219.2|9216.8|9219.2|9215.8|9220.3|9217.7|9218.7|9215.3|270
1674511200000|2023-01-23 22:00:00|9220.9|9213.7|9228.8|9218.8|9228.9|9218.9|9220.7|9213.5|40
1674511500000|2023-01-23 22:05:00|9229.2|9219.2|9227.5|9217.5|9229.4|9219.4|9227.1|9217.1|29
1674511800000|2023-01-23 22:10:00|9227.4|9217.4|9226.9|9216.9|9228.5|9218.5|9225|9215|97
1674512100000|2023-01-23 22:15:00|9227|9217|9226.3|9216.3|9227.6|9217.6|9226|9216|96
1674512400000|2023-01-23 22:20:00|9226.6|9216.6|9226.6|9216.6|9226.9|9216.9|9226|9216|47
1674512700000|2023-01-23 22:25:00|9226.1|9216.1|9228.6|9218.6|9229.1|9219.1|9225.4|9215.4|131
1674513000000|2023-01-23 22:30:00|9228.5|9218.5|9227.5|9217.5|9228.5|9218.5|9225.8|9217.2|106
1674513300000|2023-01-23 22:35:00|9226.8|9217.6|9225.4|9215.4|9228.7|9218.7|9221.9|9213.8|273
1674513600000|2023-01-23 22:40:00|9225.6|9215.6|9223.2|9215.7|9227|9217|9222.7|9214.1|106
1674513900000|2023-01-23 22:45:00|9222.9|9215.4|9223.5|9213.5|9226.9|9216.9|9222.2|9213.3|130
1674514200000|2023-01-23 22:50:00|9223.6|9213.6|9222.6|9212.6|9224.8|9216.5|9218.6|9208.6|222
1674514500000|2023-01-23 22:55:00|9222.5|9212.5|9227|9217|9228|9218|9222.4|9212.4|115
1674514800000|2023-01-23 23:00:00|9227.1|9217.1|9223.2|9214.5|9227.1|9217.1|9220.1|9212.2|254
1674515100000|2023-01-23 23:05:00|9223.3|9214.6|9222.5|9213.7|9224.9|9216.9|9219.6|9213.3|248
1674515400000|2023-01-23 23:10:00|9221.5|9214.2|9221.4|9216.1|9222.5|9217.8|9219.3|9214|343
1674515700000|2023-01-23 23:15:00|9220.8|9216.2|9219.8|9217.4|9221.8|9217.8|9219.1|9216.2|347
1674516000000|2023-01-23 23:20:00|9219.9|9217.5|9220.1|9217.7|9220.3|9217.9|9219.5|9217.1|99
1674516300000|2023-01-23 23:25:00|9219.9|9217.5|9219.9|9217.5|9220.1|9217.7|9219.3|9216.9|153
1674516600000|2023-01-23 23:30:00|9220|9217.6|9216.9|9214.5|9220.2|9217.8|9216.1|9213.7|325
1674516900000|2023-01-23 23:35:00|9217|9214.6|9216.7|9214.3|9218.6|9216.2|9216.3|9213.9|220
1674517200000|2023-01-23 23:40:00|9216.8|9214.4|9217.1|9214.7|9217.8|9215.4|9215.7|9213.2|175
1674517500000|2023-01-23 23:45:00|9217.2|9214.8|9216.8|9214.4|9217.5|9215.1|9216|9213.6|136
1674517800000|2023-01-23 23:50:00|9216.9|9214.5|9217.2|9214.8|9217.4|9215|9216.7|9214.3|124
1674518100000|2023-01-23 23:55:00|9217.1|9214.7|9218.4|9216|9218.9|9216.5|9216.3|9214.3|145
1674518400000|2023-01-24 00:00:00|9218.5|9216.1|9219.9|9217.5|9219.9|9217.5|9217.6|9215.2|182
1674518700000|2023-01-24 00:05:00|9219.8|9217.4|9219.7|9217.3|9222.1|9219.7|9219.2|9216.8|205
1674519000000|2023-01-24 00:10:00|9219.8|9217.4|9217.7|9215.3|9220.1|9217.7|9217.1|9214.7|143
1674519300000|2023-01-24 00:15:00|9217.6|9215.2|9214.7|9212.3|9217.7|9215.3|9214.2|9211.8|245
1674519600000|2023-01-24 00:20:00|9214.8|9212.4|9215.6|9213.2|9215.7|9213.5|9214.5|9212.1|167
1674519900000|2023-01-24 00:25:00|9215.7|9213.3|9216.3|9213.9|9216.3|9213.9|9215.5|9213.1|142
1674520200000|2023-01-24 00:30:00|9216.2|9213.8|9215.6|9213.2|9216.2|9213.8|9214|9212|168
1674520500000|2023-01-24 00:35:00|9215.4|9213|9214.1|9211.7|9215.6|9213.2|9213.7|9211.3|228
1674520800000|2023-01-24 00:40:00|9214.2|9211.8|9217.6|9215.2|9217.6|9215.5|9213.9|9211.5|169
1674521100000|2023-01-24 00:45:00|9217.4|9215|9216.5|9214.1|9217.4|9215.1|9215.1|9213|151
1674521400000|2023-01-24 00:50:00|9216.1|9213.7|9216.7|9214.3|9217|9214.7|9213.8|9211.7|238
1674521700000|2023-01-24 00:55:00|9218.3|9216.8|9215.3|9213.8|9218.7|9216.8|9214.9|9212.8|278
1674522000000|2023-01-24 01:00:00|9215.2|9213.7|9216.6|9214.2|9216.9|9214.5|9214.6|9212.6|230
1674522300000|2023-01-24 01:05:00|9216.7|9214.3|9217.3|9214.9|9217.7|9215.3|9216.2|9213.8|199
1674522600000|2023-01-24 01:10:00|9217.4|9215|9214.1|9211.7|9217.4|9215|9214|9211.6|200
1674522900000|2023-01-24 01:15:00|9213.9|9211.5|9212.9|9210.5|9214.2|9211.8|9212.5|9210.1|205
1674523200000|2023-01-24 01:20:00|9213|9210.6|9214.7|9212.3|9215.8|9213.6|9213|9210.6|164
1674523500000|2023-01-24 01:25:00|9214.8|9212.4|9215.9|9213.5|9216.1|9213.9|9212.4|9210.4|252
1674523800000|2023-01-24 01:30:00|9216|9213.6|9215.2|9212.8|9216.3|9214.2|9213.4|9211.5|328
1674524100000|2023-01-24 01:35:00|9215.3|9212.9|9214.4|9212|9216.2|9214.3|9214.1|9211.9|455
1674524400000|2023-01-24 01:40:00|9214|9211.6|9212.4|9210|9214.4|9212.4|9211.4|9209.8|363
1674524700000|2023-01-24 01:45:00|9212.3|9209.9|9215|9212.6|9216.8|9214.4|9211|9208.9|336
1674525000000|2023-01-24 01:50:00|9214.9|9212.5|9215.7|9213.3|9216.9|9214.5|9214.8|9212.5|223
1674525300000|2023-01-24 01:55:00|9215.8|9213.4|9213.2|9210.8|9216.5|9214.2|9212.7|9210.6|203
1674525600000|2023-01-24 02:00:00|9213.1|9210.7|9211.9|9209.5|9214.3|9212|9211.7|9209.3|304
1674525900000|2023-01-24 02:05:00|9212.4|9210|9211.7|9209.3|9213.3|9210.9|9211.3|9209.1|288
1674526200000|2023-01-24 02:10:00|9212|9209.6|9212.7|9210.3|9212.9|9210.8|9211.4|9209.3|241
1674526500000|2023-01-24 02:15:00|9212.6|9210.2|9213.5|9212|9214.7|9212.3|9212.5|9210.1|268
1674526800000|2023-01-24 02:20:00|9213.6|9212.1|9213.4|9211|9214.4|9212.2|9212.7|9210.8|213
1674527100000|2023-01-24 02:25:00|9213.5|9212|9215.1|9212.7|9215.5|9213.5|9213.4|9211.4|305
1674527400000|2023-01-24 02:30:00|9215.2|9212.8|9216.3|9213.9|9216.4|9214.1|9213.9|9211.9|225
1674527700000|2023-01-24 02:35:00|9216.4|9214|9215.8|9213.4|9216.4|9214.3|9215.1|9213.1|149
1674528000000|2023-01-24 02:40:00|9215.9|9213.5|9215.5|9213.1|9216.7|9214.5|9214.9|9212.9|209
1674528300000|2023-01-24 02:45:00|9215.4|9213|9217.2|9214.8|9217.4|9215.3|9215.1|9213|125
1674528600000|2023-01-24 02:50:00|9217.1|9214.7|9216.9|9214.5|9217.2|9215|9215.8|9213.9|195
1674528900000|2023-01-24 02:55:00|9216.8|9214.4|9216.7|9214.3|9216.8|9214.4|9215.7|9213.3|203
1674529200000|2023-01-24 03:00:00|9216.6|9214.2|9217.2|9214.8|9217.7|9215.3|9216.4|9214.2|218
1674529500000|2023-01-24 03:05:00|9217.1|9214.7|9216.5|9214.1|9217.4|9215.4|9215.7|9213.3|198
1674529800000|2023-01-24 03:10:00|9216.1|9214.6|9217.1|9214.7|9217.2|9215.2|9216|9213.9|182
1674530100000|2023-01-24 03:15:00|9217.2|9214.8|9216.6|9214.2|9217.4|9215.3|9216.2|9214.1|186
1674530400000|2023-01-24 03:20:00|9216.7|9214.3|9217.9|9215.5|9218.7|9216.6|9216|9214.1|180
1674530700000|2023-01-24 03:25:00|9218|9215.6|9215.3|9212.9|9218.1|9215.8|9214.8|9212.9|241
1674531000000|2023-01-24 03:30:00|9215.2|9212.8|9215.7|9213.3|9216|9213.7|9214.8|9212.7|190
1674531300000|2023-01-24 03:35:00|9215.6|9213.2|9215|9212.6|9215.6|9213.3|9214.3|9211.9|146
1674531600000|2023-01-24 03:40:00|9215.1|9212.7|9216.7|9214.3|9216.7|9214.3|9214.3|9211.9|184
1674531900000|2023-01-24 03:45:00|9216.5|9214.1|9217.3|9214.9|9218.6|9216.2|9216.5|9214.1|205
1674532200000|2023-01-24 03:50:00|9217.4|9215|9216.8|9214.4|9217.7|9215.3|9216.4|9214.3|178
1674532500000|2023-01-24 03:55:00|9216.7|9214.3|9217.2|9214.8|9217.2|9214.8|9216|9213.9|181
1674532800000|2023-01-24 04:00:00|9217.3|9214.9|9219.9|9218.4|9220.1|9218.4|9217.1|9214.7|203
1674533100000|2023-01-24 04:05:00|9219.8|9218.3|9221.2|9218.8|9222.1|9219.8|9219.8|9218|264
1674533400000|2023-01-24 04:10:00|9221.1|9218.7|9220.9|9218.5|9221.3|9218.9|9219.8|9217.7|218
1674533700000|2023-01-24 04:15:00|9221|9218.6|9220.3|9217.9|9221|9218.6|9219.9|9217.7|166
1674534000000|2023-01-24 04:20:00|9220.5|9218.1|9219.9|9217.5|9220.5|9218.1|9219.7|9217.3|268
1674534300000|2023-01-24 04:25:00|9220|9217.6|9219.3|9216.9|9220.3|9217.9|9218.8|9216.4|225
1674534600000|2023-01-24 04:30:00|9219.2|9216.8|9217.8|9215.4|9219.3|9216.9|9217.2|9214.8|250
1674534900000|2023-01-24 04:35:00|9217.7|9215.3|9219.2|9216.8|9219.7|9217.3|9217.6|9215.2|214
1674535200000|2023-01-24 04:40:00|9219.1|9216.7|9218.4|9216|9219.1|9216.7|9217.8|9215.4|171
1674535500000|2023-01-24 04:45:00|9218.3|9215.9|9219.1|9216.7|9219.7|9217.3|9218|9215.6|228
1674535800000|2023-01-24 04:50:00|9219|9216.6|9217.6|9215.2|9219.2|9216.8|9217.3|9214.9|211
1674536100000|2023-01-24 04:55:00|9217.8|9215.4|9217.6|9215.2|9218.5|9216.2|9217.4|9215|256
1674536400000|2023-01-24 05:00:00|9217.7|9215.3|9217.4|9215|9218.2|9216|9216.6|9214.6|273
1674536700000|2023-01-24 05:05:00|9217.3|9214.9|9217.6|9215.2|9217.8|9215.8|9216.6|9214.6|257
1674537000000|2023-01-24 05:10:00|9217.7|9215.3|9215.3|9212.9|9217.8|9215.8|9214.8|9212.8|164
1674537300000|2023-01-24 05:15:00|9215.2|9212.8|9215.6|9213.2|9216.3|9214.1|9214.6|9212.3|156
1674537600000|2023-01-24 05:20:00|9215.7|9213.3|9215.2|9212.8|9215.7|9213.7|9214.7|9212.5|183
1674537900000|2023-01-24 05:25:00|9214.9|9212.5|9213.4|9211|9214.9|9212.7|9212.9|9210.9|245
1674538200000|2023-01-24 05:30:00|9213.5|9211.1|9213.4|9211|9213.7|9211.6|9212.3|9210.2|144
1674538500000|2023-01-24 05:35:00|9213.3|9210.9|9214|9212.5|9214.5|9212.6|9212.9|9210.8|202
1674538800000|2023-01-24 05:40:00|9213.9|9212.4|9212.5|9210.1|9215.4|9213.5|9211.6|9209.8|236
1674539100000|2023-01-24 05:45:00|9212.6|9210.2|9214.6|9212.2|9215.4|9213.3|9212.2|9209.8|292
1674539400000|2023-01-24 05:50:00|9214.5|9212.1|9216.1|9214.6|9216.8|9214.8|9213.6|9211.8|311
1674539700000|2023-01-24 05:55:00|9216|9214.5|9217.3|9214.9|9217.9|9215.8|9215.9|9213.8|235
1674540000000|2023-01-24 06:00:00|9217.1|9214.7|9215.2|9212.8|9217.5|9215.3|9214.5|9212.7|275
1674540300000|2023-01-24 06:05:00|9214.8|9213.3|9215.4|9213|9216.4|9214.4|9214.3|9212.4|297
1674540600000|2023-01-24 06:10:00|9215.5|9213.1|9216.2|9213.8|9216.7|9214.6|9215.3|9213|268
1674540900000|2023-01-24 06:15:00|9216.1|9213.7|9216.7|9214.3|9217.7|9215.8|9215.6|9213.5|411
1674541200000|2023-01-24 06:20:00|9216.8|9214.4|9216.1|9213.7|9217.1|9214.7|9215.5|9213.1|296
1674541500000|2023-01-24 06:25:00|9216.3|9213.9|9215.1|9212.7|9216.3|9214.1|9214|9211.6|335
1674541800000|2023-01-24 06:30:00|9214.6|9213.1|9214.6|9213.1|9215.5|9213.4|9213.4|9211.3|280
1674542100000|2023-01-24 06:35:00|9215.1|9212.7|9215.7|9213.3|9217.4|9215.3|9214.7|9212.3|393
1674542400000|2023-01-24 06:40:00|9215.6|9213.2|9211.7|9210.2|9215.6|9213.3|9210.2|9208.2|327
1674542700000|2023-01-24 06:45:00|9211.8|9210.3|9211.2|9209.7|9214.4|9212.8|9210.4|9208.7|371
1674543000000|2023-01-24 06:50:00|9211|9209.5|9209.5|9208|9211.5|9210|9207|9205.3|270
1674543300000|2023-01-24 06:55:00|9209.6|9208.1|9208.1|9205.7|9210.1|9208.1|9207.9|9205.6|318
1674543600000|2023-01-24 07:00:00|9209.2|9206.8|9206.4|9204|9211.3|9208.9|9205.5|9203.6|401
1674543900000|2023-01-24 07:05:00|9206.5|9204.1|9211.6|9209.2|9211.6|9209.7|9206.2|9204.1|303
1674544200000|2023-01-24 07:10:00|9211.5|9209.1|9213.5|9212|9216.8|9214.7|9210.4|9208.9|411
1674544500000|2023-01-24 07:15:00|9213.6|9212.1|9214.7|9212.3|9215|9213.2|9212.2|9210.2|339
1674544800000|2023-01-24 07:20:00|9214.8|9212.4|9207.2|9205.7|9215.3|9213.3|9206.4|9204.5|469
1674545100000|2023-01-24 07:25:00|9207.3|9205.8|9204.7|9203.2|9208.4|9206.6|9204.4|9202.7|400
1674545400000|2023-01-24 07:30:00|9204.6|9203.1|9202.5|9200.1|9205.8|9204|9200.9|9199|492
1674545700000|2023-01-24 07:35:00|9202.7|9200.3|9198.4|9196.9|9202.7|9200.9|9197.1|9195.3|508
1674546000000|2023-01-24 07:40:00|9198.3|9196.8|9201.1|9198.7|9201.7|9199.7|9196.2|9194.3|501
1674546300000|2023-01-24 07:45:00|9201|9198.6|9201.2|9199.7|9202|9200|9197.4|9195.6|407
1674546600000|2023-01-24 07:50:00|9201.1|9199.6|9200.6|9199.1|9203.5|9201.6|9200.2|9198.5|441
1674546900000|2023-01-24 07:55:00|9200.7|9199.2|9199.1|9197.6|9201.7|9199.8|9198.4|9196.9|377
1674547200000|2023-01-24 08:00:00|9199|9197.5|9198.3|9195.9|9199.4|9197.5|9195.2|9193.7|569
1674547500000|2023-01-24 08:05:00|9197.7|9196.2|9204.7|9202.3|9206|9204.1|9197.7|9195.8|544
1674547800000|2023-01-24 08:10:00|9204.8|9202.4|9202.9|9200.5|9205|9203|9200.5|9198.6|496
1674548100000|2023-01-24 08:15:00|9202.8|9200.4|9199.5|9198|9203.9|9202.4|9197.8|9196.1|425
1674548400000|2023-01-24 08:20:00|9199.2|9197.7|9198.5|9197|9200.4|9198.6|9196.1|9194|394
1674548700000|2023-01-24 08:25:00|9198.2|9196.7|9197.6|9195.2|9199.3|9197.5|9195.4|9193.4|434
1674549000000|2023-01-24 08:30:00|9197.7|9195.3|9205.1|9202.7|9207|9205.2|9197.7|9195.3|655
1674549300000|2023-01-24 08:35:00|9204.9|9202.5|9201.9|9199.5|9207.7|9205.8|9200.2|9198.3|593
1674549600000|2023-01-24 08:40:00|9201.8|9199.4|9193.8|9192.3|9201.9|9199.5|9193.7|9191.9|538
1674549900000|2023-01-24 08:45:00|9193.9|9192.4|9196.1|9193.7|9198.4|9196.6|9193|9191.1|407
1674550200000|2023-01-24 08:50:00|9196|9193.6|9201.6|9200.1|9202.4|9200.8|9193.3|9191.4|492
1674550500000|2023-01-24 08:55:00|9201.5|9200|9201.3|9199.8|9204.5|9203|9197.7|9196.2|480
1674550800000|2023-01-24 09:00:00|9201.8|9199.4|9206.5|9204.1|9209.7|9207.7|9197.9|9196|593
1674551100000|2023-01-24 09:05:00|9206.6|9204.2|9201.7|9200.2|9206.6|9204.2|9199.6|9197.9|556
1674551400000|2023-01-24 09:10:00|9202|9200.5|9201.1|9199.6|9202.4|9200.8|9197.1|9195.3|487
1674551700000|2023-01-24 09:15:00|9201|9199.5|9199.7|9198.2|9201.6|9200.1|9198|9196.5|471
1674552000000|2023-01-24 09:20:00|9199.8|9198.3|9199|9197.5|9200.5|9199|9197.5|9196|354
1674552300000|2023-01-24 09:25:00|9199.1|9197.6|9199.6|9198.1|9199.6|9198.1|9194.4|9192.9|351
1674552600000|2023-01-24 09:30:00|9199.5|9198|9209.8|9208.3|9213.3|9211.8|9199.5|9198|847
1674552900000|2023-01-24 09:35:00|9209.7|9208.2|9211.5|9210|9215.8|9213.7|9208.2|9206.6|609
1674553200000|2023-01-24 09:40:00|9211.8|9210.3|9218.9|9217.4|9218.9|9217.4|9209.8|9208.2|497
1674553500000|2023-01-24 09:45:00|9219.1|9217.6|9222.1|9220.6|9223.5|9222|9215.1|9213.4|478
1674553800000|2023-01-24 09:50:00|9222|9220.5|9222.4|9220.9|9222.9|9221.4|9219.1|9217.6|518
1674554100000|2023-01-24 09:55:00|9222.3|9220.8|9219.7|9218.2|9225.9|9224.4|9219.4|9217.9|442
1674554400000|2023-01-24 10:00:00|9219.6|9218.1|9218.2|9216.7|9220.4|9218.7|9212.8|9211.3|509
1674554700000|2023-01-24 10:05:00|9218.3|9216.8|9226.7|9225.2|9227.7|9225.8|9214|9211.9|482
1674555000000|2023-01-24 10:10:00|9226.6|9225.1|9231.7|9229.3|9232.2|9230.1|9224.6|9223.1|429
1674555300000|2023-01-24 10:15:00|9231.5|9229.1|9232.9|9230.5|9234.3|9232.8|9230.3|9228.4|460
1674555600000|2023-01-24 10:20:00|9232.8|9230.4|9232.3|9230.8|9238.1|9236.4|9231.1|9229.6|401
1674555900000|2023-01-24 10:25:00|9231.9|9230.4|9231.8|9230.3|9234.7|9233.2|9231.5|9230|353
1674556200000|2023-01-24 10:30:00|9231.7|9230.2|9231.3|9229.8|9232.9|9231.4|9230.4|9228.9|379
1674556500000|2023-01-24 10:35:00|9231.2|9229.7|9233.9|9232.4|9234.6|9233.1|9229.6|9227.8|472
1674556800000|2023-01-24 10:40:00|9234.2|9232.7|9234.2|9232.7|9236.6|9235.1|9232.8|9231.3|345
1674557100000|2023-01-24 10:45:00|9234.3|9232.8|9230|9228.5|9235.2|9233.7|9228.6|9227.1|379
1674557400000|2023-01-24 10:50:00|9230.2|9228.7|9232.6|9231.1|9233.5|9232|9229.7|9228.2|380
1674557700000|2023-01-24 10:55:00|9232.7|9231.2|9233.4|9231.9|9233.9|9232|9231.3|9229.7|320
1674558000000|2023-01-24 11:00:00|9233.5|9232|9239|9237.5|9239.4|9237.5|9233|9230.9|366
1674558300000|2023-01-24 11:05:00|9239.1|9237.6|9236.6|9235.1|9239.7|9237.6|9234.3|9232.4|365
1674558600000|2023-01-24 11:10:00|9236.5|9235|9235.8|9234.3|9237.5|9235.8|9235.7|9234.2|460
1674558900000|2023-01-24 11:15:00|9235.7|9234.2|9231|9229.5|9236.3|9234.4|9229.4|9227.9|413
1674559200000|2023-01-24 11:20:00|9231.1|9229.6|9227.9|9226.4|9231.4|9229.6|9227.4|9225.9|365
1674559500000|2023-01-24 11:25:00|9227.8|9226.3|9226.2|9224.7|9228.6|9227.1|9225.7|9224.1|329
1674559800000|2023-01-24 11:30:00|9226.4|9224.9|9227.2|9225.7|9227.6|9226.1|9223.1|9221.6|328
1674560100000|2023-01-24 11:35:00|9227.1|9225.6|9224.2|9222.7|9227.3|9225.7|9222.3|9220.8|298
1674560400000|2023-01-24 11:40:00|9224|9222.5|9223.6|9222.1|9225.6|9224.1|9221.6|9220|392
1674560700000|2023-01-24 11:45:00|9223.7|9222.2|9223.2|9221.7|9224|9222.5|9222|9220.2|341
1674561000000|2023-01-24 11:50:00|9223.1|9221.6|9223.7|9222.2|9223.8|9222.3|9221.5|9220|208
1674561300000|2023-01-24 11:55:00|9223.6|9222.1|9228.6|9227.1|9229.7|9227.8|9223.2|9221|291
1674561600000|2023-01-24 12:00:00|9228.7|9227.2|9230.2|9228.7|9230.4|9228.9|9227.6|9226|262
1674561900000|2023-01-24 12:05:00|9230.3|9228.8|9232.9|9231.4|9234.3|9232.8|9229.7|9228.2|319
1674562200000|2023-01-24 12:10:00|9232.8|9231.3|9234.2|9232.7|9234.7|9232.9|9232|9230.2|302
1674562500000|2023-01-24 12:15:00|9234.7|9232.3|9235.5|9234|9236|9234.2|9233.8|9231.9|183
1674562800000|2023-01-24 12:20:00|9235.6|9234.1|9237.9|9236.4|9238.8|9237.3|9234.9|9233.4|262
1674563100000|2023-01-24 12:25:00|9238|9236.5|9237.9|9236.4|9239.3|9237.6|9237|9235.5|314
1674563400000|2023-01-24 12:30:00|9237.7|9236.2|9239.6|9238.1|9239.7|9238.2|9236.7|9235.2|404
1674563700000|2023-01-24 12:35:00|9240|9238.5|9243.8|9242.3|9244.9|9243.1|9239.3|9237.5|490
1674564000000|2023-01-24 12:40:00|9243.7|9242.2|9243.4|9241.9|9244.8|9243.3|9240.4|9238.9|457
1674564300000|2023-01-24 12:45:00|9243.3|9241.8|9245.1|9243.6|9245.4|9243.9|9242.5|9241|387
1674564600000|2023-01-24 12:50:00|9245.2|9243.7|9248.1|9246.6|9249.2|9247.7|9244.3|9242.8|296
1674564900000|2023-01-24 12:55:00|9248.4|9246.9|9254.2|9252.7|9255.9|9253.9|9246.5|9244.7|418
1674565200000|2023-01-24 13:00:00|9254|9252.5|9259.7|9258.2|9261.9|9260.4|9254|9252.5|576
1674565500000|2023-01-24 13:05:00|9259.8|9258.3|9256.1|9254.6|9261|9259.5|9253.6|9252.1|504
1674565800000|2023-01-24 13:10:00|9256|9254.5|9260.3|9258.8|9260.6|9259.1|9254.8|9253.3|484
1674566100000|2023-01-24 13:15:00|9260.4|9258.9|9258.6|9257.1|9262.3|9260.6|9256.6|9255.1|517
1674566400000|2023-01-24 13:20:00|9258|9256.5|9251.9|9250.4|9259.2|9257.7|9250.6|9248.9|557
1674566700000|2023-01-24 13:25:00|9251.8|9250.3|9246.7|9245.2|9252.3|9250.8|9245.7|9244.2|558
1674567000000|2023-01-24 13:30:00|9246.6|9245.1|9246.3|9244.8|9249.5|9248|9245.3|9243.8|497
1674567300000|2023-01-24 13:35:00|9246.2|9244.7|9254|9252.5|9254.3|9252.5|9245.3|9243.8|482
1674567600000|2023-01-24 13:40:00|9253.9|9252.4|9259|9257.5|9260.4|9258.4|9253.4|9251.9|586
1674567900000|2023-01-24 13:45:00|9259.1|9257.6|9264.8|9263.3|9265|9263.5|9258.6|9257.1|616
1674568200000|2023-01-24 13:50:00|9264.2|9262.7|9266.8|9264.4|9269.5|9268|9261.6|9260.1|615
1674568500000|2023-01-24 13:55:00|9266.9|9264.5|9261.7|9260.2|9268.2|9266.7|9260.6|9258.9|551
1674568800000|2023-01-24 14:00:00|9262.3|9260.8|9255|9253.5|9262.4|9260.9|9254.3|9252.8|531
1674569100000|2023-01-24 14:05:00|9254.8|9253.3|9253.6|9252.1|9256.2|9254.7|9252|9250.5|558
1674569400000|2023-01-24 14:10:00|9254.2|9252.7|9252|9250.5|9255|9253.2|9251|9249.5|471
1674569700000|2023-01-24 14:15:00|9252.1|9250.6|9258.2|9256.7|9261.2|9259.5|9251.3|9249.2|562
1674570000000|2023-01-24 14:20:00|9258.9|9256.5|9258.6|9257.1|9260.6|9259|9256.6|9254.6|571
1674570300000|2023-01-24 14:25:00|9258.5|9257|9257.9|9255.5|9258.5|9257|9255|9252.9|518
1674570600000|2023-01-24 14:30:00|9257.8|9255.4|9257.3|9255.8|9259.8|9258|9255.2|9253.3|641
1674570900000|2023-01-24 14:35:00|9257.6|9256.1|9259.9|9257.5|9263.7|9261.8|9257.4|9255.9|607
1674571200000|2023-01-24 14:40:00|9259.2|9257.7|9258.6|9255|9260.9|9259.1|9256.8|9254.9|504
1674571500000|2023-01-24 14:45:00|9259.2|9255.3|9268.4|9266.9|9275.4|9273|9259.2|9255.3|1365
1674571800000|2023-01-24 14:50:00|9268.1|9266.6|9273.4|9271|9277.7|9275.5|9267.7|9265.7|930
1674572100000|2023-01-24 14:55:00|9273.5|9271.1|9277.5|9275.1|9279.6|9278.1|9272.3|9269.9|824
1674572400000|2023-01-24 15:00:00|9277.6|9275.2|9274.4|9272|9279.8|9277.6|9271|9269.2|904
1674572700000|2023-01-24 15:05:00|9274.3|9271.9|9274.9|9273.4|9280.7|9278.9|9274.1|9271.9|777
1674573000000|2023-01-24 15:10:00|9275|9273.5|9259.1|9257.6|9276.3|9274.4|9256.8|9255.3|817
1674573300000|2023-01-24 15:15:00|9259.2|9257.7|9259.6|9258.1|9262|9260|9254.7|9252.4|973
1674573600000|2023-01-24 15:20:00|9259.5|9258|9258|9256.5|9259.8|9258.1|9252.9|9250.5|712
1674573900000|2023-01-24 15:25:00|9258.1|9256.6|9248.4|9246.9|9258.4|9256.6|9248.1|9246.6|817
1674574200000|2023-01-24 15:30:00|9248.6|9247.1|9254|9252.5|9256.1|9254|9246.2|9244.2|822
1674574500000|2023-01-24 15:35:00|9254.2|9252.7|9252.4|9250.9|9261.1|9259.6|9251.9|9250.4|838
1674574800000|2023-01-24 15:40:00|9252.5|9251|9246.5|9245|9255.7|9253.9|9245.8|9244.1|819
1674575100000|2023-01-24 15:45:00|9246.4|9244.9|9246|9244.5|9247.5|9246|9238|9236.5|825
1674575400000|2023-01-24 15:50:00|9246.2|9244.7|9237|9235.5|9247.5|9246|9236.3|9234.8|877
1674575700000|2023-01-24 15:55:00|9237.3|9235.8|9232.1|9230.6|9237.8|9236.3|9229.6|9228.1|898
1674576000000|2023-01-24 16:00:00|9232|9230.5|9239.8|9238.3|9240.1|9238.6|9229.9|9228.4|831
1674576300000|2023-01-24 16:05:00|9239.9|9238.4|9241.3|9239.8|9244.4|9242.9|9239.3|9237.6|528
1674576600000|2023-01-24 16:10:00|9241.1|9239.6|9242.9|9241.4|9242.9|9241.4|9237.7|9236.2|600
1674576900000|2023-01-24 16:15:00|9242.8|9241.3|9242.5|9241|9244.5|9243|9239.5|9238|442
1674577200000|2023-01-24 16:20:00|9242.6|9241.1|9239.4|9237.9|9245.9|9244.4|9238.6|9236.8|467
1674577500000|2023-01-24 16:25:00|9239.6|9238.1|9229.1|9227.6|9239.9|9238.4|9229|9227.5|557
1674577800000|2023-01-24 16:30:00|9229|9227.5|9231.2|9229.7|9233.2|9231.7|9228.6|9227.1|469
1674578100000|2023-01-24 16:35:00|9231.4|9229.9|9230.4|9228.9|9232|9230.2|9228.3|9226.8|488
1674578400000|2023-01-24 16:40:00|9230.5|9229|9233|9231.5|9233.7|9232.2|9229.6|9228.1|338
1674578700000|2023-01-24 16:45:00|9232.9|9231.4|9234.9|9233.4|9236|9233.9|9231.3|9229.4|365
1674579000000|2023-01-24 16:50:00|9234.8|9233.3|9234.3|9232.8|9235.4|9233.9|9232.8|9231.2|391
1674579300000|2023-01-24 16:55:00|9234.4|9232.9|9231.9|9230.4|9234.4|9232.9|9230.1|9228.6|323
1674579600000|2023-01-24 17:00:00|9231.8|9230.3|9231|9229.5|9232.1|9230.6|9229.4|9227.3|427
1674579900000|2023-01-24 17:05:00|9230.9|9229.4|9227.2|9225.7|9232|9230.5|9227|9225.2|394
1674580200000|2023-01-24 17:10:00|9227.3|9225.8|9226.4|9224.9|9228.1|9226.3|9224.7|9223.2|346
1674580500000|2023-01-24 17:15:00|9226.5|9225|9227.5|9226|9228.7|9227.2|9225.7|9224.2|307
1674580800000|2023-01-24 17:20:00|9227.4|9225.9|9231.1|9229.6|9232.4|9230.9|9227.3|9225.8|364
1674581100000|2023-01-24 17:25:00|9231|9229.5|9227.4|9225.9|9231|9229.5|9226.1|9224.3|317
1674581400000|2023-01-24 17:30:00|9227.5|9226|9227.2|9225.7|9227.7|9226.2|9226.4|9224.9|299
1674581700000|2023-01-24 17:35:00|9227.3|9225.8|9227.5|9226|9227.6|9226.1|9225.1|9223.6|297
1674582000000|2023-01-24 17:40:00|9227.4|9225.9|9230.8|9229.3|9231.2|9229.7|9227.2|9225.7|318
1674582300000|2023-01-24 17:45:00|9230.7|9229.2|9229.5|9228|9231.1|9229.6|9225.7|9224.2|264
1674582600000|2023-01-24 17:50:00|9229.4|9227.9|9228|9226.5|9229.7|9227.9|9227.3|9225.8|348
1674582900000|2023-01-24 17:55:00|9227.8|9226.3|9226.8|9225.3|9228|9226.5|9224.9|9223.4|334
1674583200000|2023-01-24 18:00:00|9227.1|9224.7|9226.8|9225.3|9227.2|9225.4|9222.7|9221.1|352
1674583500000|2023-01-24 18:05:00|9226.6|9225.1|9226.6|9225.1|9230|9228.5|9225.8|9224.1|467
1674583800000|2023-01-24 18:10:00|9226.7|9225.2|9223.4|9221.9|9226.7|9225.2|9222.2|9220.7|302
1674584100000|2023-01-24 18:15:00|9223.3|9221.8|9224.6|9223.1|9226|9224.5|9223|9221.2|298
1674584400000|2023-01-24 18:20:00|9224.5|9223|9224.1|9222.6|9225.5|9224|9223.5|9222|210
1674584700000|2023-01-24 18:25:00|9224|9222.5|9222.8|9221.3|9224.9|9223.1|9222.7|9221.2|163
1674585000000|2023-01-24 18:30:00|9222.7|9221.2|9223.6|9222.1|9223.7|9222.2|9221.8|9220.1|244
1674585300000|2023-01-24 18:35:00|9223.5|9222|9226.8|9225.3|9227|9225.4|9223.4|9221.9|336
1674585600000|2023-01-24 18:40:00|9226.7|9225.2|9228.6|9227.1|9229.2|9227.3|9226.2|9224.3|332
1674585900000|2023-01-24 18:45:00|9228.5|9227|9230|9228.5|9230.3|9228.5|9228.5|9226.7|341
1674586200000|2023-01-24 18:50:00|9229.9|9228.4|9232.2|9230.7|9232.4|9230.7|9229.4|9227.9|318
1674586500000|2023-01-24 18:55:00|9232.1|9230.6|9233.3|9231.8|9233.3|9231.8|9230.2|9228.7|210
1674586800000|2023-01-24 19:00:00|9233.2|9231.7|9232.6|9231.1|9235|9233.5|9230.9|9229|334
1674587100000|2023-01-24 19:05:00|9232.4|9230.9|9234.2|9232.7|9234.4|9232.9|9232.4|9230.9|246
1674587400000|2023-01-24 19:10:00|9234.3|9232.8|9233.3|9231.8|9235.1|9233.6|9232.8|9231.3|219
1674587700000|2023-01-24 19:15:00|9233.2|9231.7|9230.8|9229.3|9233.3|9231.8|9230.3|9228.8|192
1674588000000|2023-01-24 19:20:00|9230.7|9229.2|9233.8|9232.3|9233.8|9232.3|9230.7|9229.2|191
1674588300000|2023-01-24 19:25:00|9233.9|9232.4|9236.1|9234.6|9236.7|9235.2|9232.7|9231.2|194
1674588600000|2023-01-24 19:30:00|9235.9|9234.4|9232.7|9231.2|9236.2|9234.7|9232.1|9230.3|191
1674588900000|2023-01-24 19:35:00|9232.8|9231.3|9233.6|9232.1|9235|9233.5|9232.6|9230.8|163
1674589200000|2023-01-24 19:40:00|9233.7|9232.2|9233.6|9231.2|9234.4|9232.9|9232.2|9230.7|133
1674589500000|2023-01-24 19:45:00|9233.5|9231.1|9232|9230.5|9233.5|9231.3|9231.5|9230|156
1674589800000|2023-01-24 19:50:00|9231.9|9230.4|9230.6|9229.1|9232.1|9230.4|9229|9227.5|193
1674590100000|2023-01-24 19:55:00|9230.7|9229.2|9231.4|9229.9|9232.5|9231|9229.1|9227.6|387
1674590400000|2023-01-24 20:00:00|9231.3|9229.8|9231.8|9229.4|9231.8|9229.9|9229.5|9228|252
1674590700000|2023-01-24 20:05:00|9231.7|9229.3|9232.6|9231.1|9233.1|9231.6|9230.6|9229|196
1674591000000|2023-01-24 20:10:00|9232.4|9230.9|9235.5|9234|9236.1|9234.6|9232.2|9230.7|220
1674591300000|2023-01-24 20:15:00|9235.6|9234.1|9232.1|9230.6|9236.1|9234.2|9232|9230.3|215
1674591600000|2023-01-24 20:20:00|9232.2|9230.7|9231.6|9230.1|9234|9232.1|9231.6|9230.1|158
1674591900000|2023-01-24 20:25:00|9231.7|9230.2|9230|9228.5|9231.9|9230.4|9229.1|9226.8|181
1674592200000|2023-01-24 20:30:00|9229.9|9228.4|9230.6|9229.1|9231.6|9230.1|9229.8|9228|247
1674592500000|2023-01-24 20:35:00|9230.7|9229.2|9229.3|9227.8|9231.4|9229.9|9228.4|9226.8|165
1674592800000|2023-01-24 20:40:00|9229.4|9227.9|9230.3|9227.9|9230.8|9229.1|9228.6|9226.8|242
1674593100000|2023-01-24 20:45:00|9230.5|9228.1|9231.2|9229.7|9232.1|9230.2|9229.4|9227.7|140
1674593400000|2023-01-24 20:50:00|9231.3|9229.8|9231|9229.5|9231.6|9230.1|9230|9228.2|199
1674593700000|2023-01-24 20:55:00|9230.9|9229.4|9229.2|9227.7|9231.5|9230|9228.3|9226.8|228
1674594000000|2023-01-24 21:00:00|9229.1|9227.6|9228.9|9227.4|9229.5|9228|9225.1|9223.6|321
1674594300000|2023-01-24 21:05:00|9229|9227.5|9228.5|9227|9230.4|9228.9|9227.1|9225.6|170
1674594600000|2023-01-24 21:10:00|9228.4|9226.9|9229.1|9227.6|9229.3|9227.8|9228.1|9226.4|140
1674594900000|2023-01-24 21:15:00|9229.2|9227.7|9228.1|9226.6|9229.5|9228|9227.8|9226|192
1674595200000|2023-01-24 21:20:00|9228.2|9226.7|9228.1|9226.6|9228.7|9227|9227.8|9226.1|81
1674595500000|2023-01-24 21:25:00|9228.2|9226.7|9228.5|9227|9228.7|9227.2|9227.1|9225.6|76
1674595800000|2023-01-24 21:30:00|9228.4|9226.9|9228.2|9226.7|9229.7|9227.7|9227.9|9226.1|157
1674596100000|2023-01-24 21:35:00|9228.4|9226.9|9225.8|9224.3|9228.8|9226.9|9225.6|9224|117
1674596400000|2023-01-24 21:40:00|9226|9224.5|9227.2|9224.8|9227.2|9225.1|9225.3|9223.7|86
1674596700000|2023-01-24 21:45:00|9227.3|9224.9|9227.3|9224.9|9227.8|9225.8|9225.4|9223.4|186
1674597000000|2023-01-24 21:50:00|9227.4|9225|9226.6|9224.2|9227.6|9225.2|9226.4|9224|111
1674597300000|2023-01-24 21:55:00|9226.7|9224.3|9226.6|9221.6|9227.9|9225.4|9224.4|9219.4|338
1674597600000|2023-01-24 22:00:00|9228.5|9223.5|9228|9223|9229.4|9224.4|9228|9223|6
1674597900000|2023-01-24 22:05:00|9229.9|9224.9|9229.5|9224.5|9231.8|9226.8|9226.4|9221.4|56
1674598200000|2023-01-24 22:10:00|9229.2|9224.2|9229.5|9224.5|9229.9|9224.9|9225.9|9220.9|40
1674598500000|2023-01-24 22:15:00|9230.8|9225.8|9227.8|9222.8|9232.8|9227.8|9227.2|9222.2|55
1674598800000|2023-01-24 22:20:00|9228.6|9223.6|9227.1|9222.1|9233|9228|9227|9222|79
1674599100000|2023-01-24 22:25:00|9227.7|9222.7|9228|9223|9235.6|9230.6|9226.5|9221.5|100
1674599400000|2023-01-24 22:30:00|9227.3|9222.3|9226|9221|9230|9225|9225|9220|167
1674599700000|2023-01-24 22:35:00|9226.1|9221.1|9225.7|9220.7|9227.2|9222.2|9225|9220|82
1674600000000|2023-01-24 22:40:00|9225.8|9220.8|9225.8|9220.8|9226.9|9221.9|9225.7|9220.7|62
1674600300000|2023-01-24 22:45:00|9225.9|9220.9|9226.5|9221.5|9228.6|9223.6|9225.9|9220.9|95
1674600600000|2023-01-24 22:50:00|9226.9|9221.9|9226.5|9221.5|9228.8|9223.8|9226|9221|143
1674600900000|2023-01-24 22:55:00|9227.1|9222.1|9228|9223|9229.4|9224.4|9225.5|9220.5|85
1674601200000|2023-01-24 23:00:00|9228.8|9223.8|9226.2|9221.2|9235.5|9230.5|9223.5|9218.5|378
1674601500000|2023-01-24 23:05:00|9226.3|9221.3|9226.6|9221.6|9229.8|9224.8|9225|9220|199
1674601800000|2023-01-24 23:10:00|9226.1|9221.1|9226.6|9221.6|9227.8|9223.1|9222.7|9217.7|355
1674602100000|2023-01-24 23:15:00|9226.5|9221.5|9225.6|9223.2|9226.5|9224.2|9225.2|9221.5|200
1674602400000|2023-01-24 23:20:00|9225.7|9223.3|9224.1|9221.7|9226.2|9223.8|9223.6|9221.2|197
1674602700000|2023-01-24 23:25:00|9224|9221.6|9224.9|9222.5|9225.2|9222.8|9223.5|9221.1|209
1674603000000|2023-01-24 23:30:00|9225.1|9222.7|9227.9|9225.5|9228.6|9226.2|9225|9222.6|218
1674603300000|2023-01-24 23:35:00|9228|9225.6|9228.2|9225.8|9228.6|9226.2|9226.1|9223.7|235
1674603600000|2023-01-24 23:40:00|9228.3|9225.9|9227|9224.6|9228.4|9226|9226.3|9223.9|197
1674603900000|2023-01-24 23:45:00|9227.1|9224.7|9226.8|9224.4|9228.8|9226.4|9226.2|9223.8|398
1674604200000|2023-01-24 23:50:00|9226.7|9224.3|9226.5|9224.1|9227.1|9224.7|9226.2|9223.8|280
1674604500000|2023-01-24 23:55:00|9226.4|9224|9224.2|9221.8|9226.6|9224.2|9224|9221.6|314
1674604800000|2023-01-25 00:00:00|9224.1|9221.7|9225.9|9223.5|9226.2|9224.3|9224|9221.6|254
1674605100000|2023-01-25 00:05:00|9225.8|9223.4|9229.3|9226.9|9229.7|9227.8|9225.6|9223.2|293
1674605400000|2023-01-25 00:10:00|9229.2|9226.8|9229.2|9227.7|9229.8|9227.8|9228.6|9226.5|201
1674605700000|2023-01-25 00:15:00|9229.1|9227.6|9230|9228.5|9230.5|9228.7|9228.6|9227.1|288
1674606000000|2023-01-25 00:20:00|9230.1|9228.6|9228.9|9227.4|9230.3|9228.8|9228.7|9226.7|186
1674606300000|2023-01-25 00:25:00|9228.8|9227.3|9229.6|9228.1|9230.3|9228.7|9228.3|9226.4|155
1674606600000|2023-01-25 00:30:00|9229.3|9227.8|9226.8|9224.4|9230.1|9227.9|9224.9|9223.2|503
1674606900000|2023-01-25 00:35:00|9226.6|9224.2|9228.9|9227.4|9229.2|9227.4|9225.5|9223.8|351
1674607200000|2023-01-25 00:40:00|9229.7|9228.2|9230.6|9229.1|9231.5|9229.6|9228.3|9226.4|316
1674607500000|2023-01-25 00:45:00|9230.5|9229|9231|9229.5|9231.5|9229.7|9229.2|9227.2|308
1674607800000|2023-01-25 00:50:00|9230.9|9229.4|9228|9226.5|9231.6|9229.5|9225.6|9224.1|352
1674608100000|2023-01-25 00:55:00|9227.9|9226.4|9226.9|9225.4|9228.4|9226.5|9226.2|9224.3|306
1674608400000|2023-01-25 01:00:00|9227|9225.5|9224.5|9222.1|9228.8|9226.8|9224.1|9222.1|396
1674608700000|2023-01-25 01:05:00|9224.6|9222.2|9226.4|9224.9|9227.1|9225.3|9221.7|9220.1|391
1674609000000|2023-01-25 01:10:00|9226.3|9224.8|9227.5|9226|9228.3|9226.8|9224.9|9223.1|348
1674609300000|2023-01-25 01:15:00|9227.4|9225.9|9227.3|9225.8|9228.9|9227.1|9226.9|9225.2|360
1674609600000|2023-01-25 01:20:00|9227.2|9225.7|9225.8|9224.3|9228.1|9226.6|9225.7|9223.7|343
1674609900000|2023-01-25 01:25:00|9225.7|9224.2|9226|9224.5|9227|9225.1|9225.4|9223.4|239
1674610200000|2023-01-25 01:30:00|9225.9|9224.4|9226.6|9225.1|9227.4|9225.5|9224.1|9222.6|219
1674610500000|2023-01-25 01:35:00|9226.5|9225|9226.1|9223.7|9227.1|9225.3|9225.2|9222.8|407
1674610800000|2023-01-25 01:40:00|9226.2|9223.8|9225.9|9223.5|9226.4|9224.4|9224.8|9222.4|305
1674611100000|2023-01-25 01:45:00|9225.8|9223.4|9225.6|9223.2|9226.4|9224.2|9224.7|9222.3|287
1674611400000|2023-01-25 01:50:00|9225.5|9223.1|9222.7|9220.3|9225.5|9223.3|9222.3|9219.9|255
1674611700000|2023-01-25 01:55:00|9222.8|9220.4|9223.9|9221.5|9224.5|9222.2|9221.8|9219.7|357
1674612000000|2023-01-25 02:00:00|9223.7|9221.3|9222.6|9220.2|9224.3|9222.3|9221.3|9219.6|263
1674612300000|2023-01-25 02:05:00|9222.5|9220.1|9223.3|9220.9|9223.5|9221.3|9222|9219.7|243
1674612600000|2023-01-25 02:10:00|9223.2|9220.8|9221|9218.6|9223.3|9220.9|9220|9218|431
1674612900000|2023-01-25 02:15:00|9221.1|9218.7|9221.9|9220.4|9222.7|9220.8|9220.8|9218.4|412
1674613200000|2023-01-25 02:20:00|9221.8|9220.3|9221.3|9219.8|9222.8|9221|9221.2|9219.2|181
1674613500000|2023-01-25 02:25:00|9221.4|9219.9|9220.7|9218.3|9222.6|9220.6|9220.4|9218|285
1674613800000|2023-01-25 02:30:00|9220.6|9218.2|9219.8|9217.4|9220.8|9218.5|9218.8|9216.4|225
1674614100000|2023-01-25 02:35:00|9219.7|9217.3|9222.3|9219.9|9222.8|9220.8|9218.8|9216.4|325
1674614400000|2023-01-25 02:40:00|9222.2|9219.8|9224.7|9222.3|9226|9224.1|9221.9|9219.8|285
1674614700000|2023-01-25 02:45:00|9224.6|9222.2|9226.1|9223.7|9226.2|9223.8|9223.7|9221.5|237
1674615000000|2023-01-25 02:50:00|9226.2|9223.8|9226|9223.6|9226.3|9224|9225.1|9222.9|187
1674615300000|2023-01-25 02:55:00|9225.9|9223.5|9224.8|9223.3|9226.1|9224|9223.4|9221.2|168
1674615600000|2023-01-25 03:00:00|9224.9|9223.4|9226.4|9224|9226.7|9225|9224.9|9223.1|210
1674615900000|2023-01-25 03:05:00|9226.3|9223.9|9227.7|9225.3|9228.5|9226.7|9226|9223.9|211
1674616200000|2023-01-25 03:10:00|9227.6|9225.2|9227.1|9224.7|9228.2|9226.2|9226.8|9224.4|234
1674616500000|2023-01-25 03:15:00|9226.9|9224.5|9226|9223.6|9228.4|9226.2|9225.8|9223.4|246
1674616800000|2023-01-25 03:20:00|9226.1|9223.7|9226.6|9224.2|9227.2|9225|9225.4|9223.2|211
1674617100000|2023-01-25 03:25:00|9226.7|9224.3|9226.4|9224|9226.8|9224.4|9225.3|9223.2|154
1674617400000|2023-01-25 03:30:00|9226.3|9223.9|9226.4|9224|9227.8|9225.5|9225.8|9223.4|294
1674617700000|2023-01-25 03:35:00|9226.5|9224.1|9228.1|9225.7|9228.3|9226.2|9226.3|9223.9|209
1674618000000|2023-01-25 03:40:00|9228|9225.6|9228.7|9227.2|9229.5|9227.5|9227.3|9225.3|251
1674618300000|2023-01-25 03:45:00|9228.6|9227.1|9226.9|9224.5|9229.2|9227.4|9226.4|9224.3|219
1674618600000|2023-01-25 03:50:00|9227|9224.6|9228.5|9226.1|9228.9|9226.7|9226.6|9224.5|270
1674618900000|2023-01-25 03:55:00|9228.4|9226|9226.6|9224.2|9228.7|9226.3|9226.2|9223.8|302
1674619200000|2023-01-25 04:00:00|9226.5|9224.1|9223.8|9221.4|9226.6|9224.4|9223.1|9221.2|214
1674619500000|2023-01-25 04:05:00|9223.7|9221.3|9222.4|9220|9223.8|9221.4|9221.9|9219.5|289
1674619800000|2023-01-25 04:10:00|9222.3|9219.9|9225.4|9223|9225.5|9223.6|9221.9|9219.5|180
1674620100000|2023-01-25 04:15:00|9225.5|9223.1|9228|9225.6|9228.2|9225.8|9225.2|9223|148
1674620400000|2023-01-25 04:20:00|9228.1|9225.7|9227.5|9225.1|9229|9226.9|9227.2|9224.9|214
1674620700000|2023-01-25 04:25:00|9227.4|9225|9226.2|9223.8|9227.4|9225|9225.8|9223.7|189
1674621000000|2023-01-25 04:30:00|9226.1|9223.7|9226.4|9224|9226.6|9224.2|9224.9|9222.5|207
1674621300000|2023-01-25 04:35:00|9226.5|9224.1|9226.6|9224.2|9227.4|9225|9226.3|9223.9|242
1674621600000|2023-01-25 04:40:00|9226.7|9224.3|9228.9|9226.5|9229.1|9226.7|9226.5|9224.2|248
1674621900000|2023-01-25 04:45:00|9229|9226.6|9229.6|9227.2|9229.8|9227.7|9228.5|9226.1|193
1674622200000|2023-01-25 04:50:00|9228.9|9227.4|9227.8|9225.4|9229.4|9227.4|9227.5|9225.4|229
1674622500000|2023-01-25 04:55:00|9227.5|9225.1|9228.3|9225.9|9228.8|9226.7|9226.6|9224.5|217
1674622800000|2023-01-25 05:00:00|9228.2|9225.8|9229.2|9226.8|9230.3|9228.2|9227.7|9225.5|235
1674623100000|2023-01-25 05:05:00|9229.1|9226.7|9229.3|9226.9|9230.7|9228.7|9228.7|9226.3|198
1674623400000|2023-01-25 05:10:00|9229.4|9227|9231.6|9229.2|9232.2|9230.2|9229.3|9226.9|218
1674623700000|2023-01-25 05:15:00|9231.7|9229.3|9229.5|9227.1|9231.9|9229.5|9228.7|9226.3|162
1674624000000|2023-01-25 05:20:00|9229.3|9227.8|9230.4|9228|9231|9228.8|9228.6|9226.4|144
1674624300000|2023-01-25 05:25:00|9230.3|9227.9|9227.8|9225.4|9230.4|9228|9227.4|9225|232
1674624600000|2023-01-25 05:30:00|9227.6|9225.2|9230.4|9228|9230.6|9228.3|9227.2|9225|232
1674624900000|2023-01-25 05:35:00|9230.6|9228.2|9231.1|9228.7|9231.4|9229.5|9230.3|9228.1|257
1674625200000|2023-01-25 05:40:00|9231|9228.6|9230.9|9228.5|9231.5|9229.5|9230|9227.9|273
1674625500000|2023-01-25 05:45:00|9230.8|9228.4|9232.2|9229.8|9232.6|9230.9|9230.4|9228|273
1674625800000|2023-01-25 05:50:00|9231.9|9230.4|9234|9231.6|9234.5|9232.5|9231.8|9229.8|347
1674626100000|2023-01-25 05:55:00|9233.9|9231.5|9229.8|9227.4|9234.1|9232.2|9229.2|9227.3|400
1674626400000|2023-01-25 06:00:00|9229.9|9227.5|9231.7|9229.3|9232.2|9230.1|9229.5|9227.3|300
1674626700000|2023-01-25 06:05:00|9231.6|9229.2|9230.5|9228.1|9231.9|9229.8|9229.2|9227|452
1674627000000|2023-01-25 06:10:00|9230.4|9228|9229.5|9227.1|9231.3|9229.3|9229.3|9227.1|367
1674627300000|2023-01-25 06:15:00|9229.4|9227|9229.1|9226.7|9229.5|9227.4|9227.4|9225.3|330
1674627600000|2023-01-25 06:20:00|9229.2|9227.7|9223.1|9220.7|9229.5|9227.7|9222.8|9220.4|489
1674627900000|2023-01-25 06:25:00|9223.2|9220.8|9225.3|9222.9|9226.2|9223.9|9222.5|9220.3|397
1674628200000|2023-01-25 06:30:00|9225.2|9222.8|9224|9221.6|9225.6|9223.3|9223.6|9221.4|338
1674628500000|2023-01-25 06:35:00|9224.1|9221.7|9225.4|9223|9226.1|9224.1|9224.1|9221.7|409
1674628800000|2023-01-25 06:40:00|9225.3|9222.9|9226.3|9224.8|9229.1|9227.3|9223.8|9221.7|342
1674629100000|2023-01-25 06:45:00|9226.4|9224.9|9230.2|9227.8|9231|9228.8|9226.4|9224.9|279
1674629400000|2023-01-25 06:50:00|9230.3|9227.9|9232.8|9230.4|9234.9|9232.8|9229.5|9227.3|340
1674629700000|2023-01-25 06:55:00|9232.9|9230.5|9231|9228.6|9232.9|9230.8|9228.9|9226.7|382
1674630000000|2023-01-25 07:00:00|9231.1|9228.7|9231.2|9228.8|9233|9231|9229.4|9227.3|502
1674630300000|2023-01-25 07:05:00|9231|9228.6|9231.6|9229.2|9234|9232|9230.4|9228.1|334
1674630600000|2023-01-25 07:10:00|9231.7|9229.3|9232.4|9230.9|9234.6|9232.6|9230.4|9228.3|355
1674630900000|2023-01-25 07:15:00|9232.5|9231|9227.2|9225.7|9233.2|9231.7|9226|9224.5|371
1674631200000|2023-01-25 07:20:00|9227.3|9225.8|9229.2|9227.7|9229.4|9227.9|9224.6|9222.7|436
1674631500000|2023-01-25 07:25:00|9229.3|9227.8|9228.6|9226.2|9232.7|9230.3|9228|9225.9|447
1674631800000|2023-01-25 07:30:00|9228.5|9226.1|9238.7|9236.3|9238.9|9237.1|9227.4|9225.9|479
1674632100000|2023-01-25 07:35:00|9238.9|9236.5|9238.1|9236.6|9241.1|9239.4|9237.6|9235.4|443
1674632400000|2023-01-25 07:40:00|9238|9236.5|9236.2|9234.7|9240.1|9238.2|9236.1|9234.4|298
1674632700000|2023-01-25 07:45:00|9236.3|9234.8|9242.8|9241.3|9243.1|9241.3|9235.1|9233.6|493
1674633000000|2023-01-25 07:50:00|9242.7|9241.2|9244.6|9243.1|9245.8|9243.8|9242.1|9239.7|496
1674633300000|2023-01-25 07:55:00|9244.7|9243.2|9242.4|9240.9|9244.7|9243.2|9240.6|9239.1|550
1674633600000|2023-01-25 08:00:00|9242.2|9240.7|9240.3|9238.8|9245.1|9243.1|9240.2|9238.4|820
1674633900000|2023-01-25 08:05:00|9240.4|9238.9|9242.2|9240.7|9243.1|9240.9|9237|9234.9|533
1674634200000|2023-01-25 08:10:00|9242.1|9240.6|9239.4|9237.9|9244.2|9241.9|9239.3|9237.8|424
1674634500000|2023-01-25 08:15:00|9239.5|9238|9241.4|9239|9241.7|9240.2|9236.9|9234.8|600
1674634800000|2023-01-25 08:20:00|9241.3|9238.9|9238|9236.5|9241.6|9240|9236.6|9234.7|498
1674635100000|2023-01-25 08:25:00|9237.9|9236.4|9235.7|9233.3|9239.7|9238.2|9235|9233|514
1674635400000|2023-01-25 08:30:00|9235.1|9233.6|9231.4|9229.9|9236|9234.2|9229.1|9227.3|378
1674635700000|2023-01-25 08:35:00|9231.5|9230|9229.8|9228.3|9231.5|9230|9227.9|9226|414
1674636000000|2023-01-25 08:40:00|9230.4|9228.9|9230.4|9228.9|9231.2|9229.7|9227.4|9225.9|365
1674636300000|2023-01-25 08:45:00|9230.6|9229.1|9239.2|9237.7|9239.9|9238.4|9230.3|9228.8|600
1674636600000|2023-01-25 08:50:00|9239.1|9237.6|9238.5|9237|9241.4|9239.9|9236.2|9234.2|575
1674636900000|2023-01-25 08:55:00|9238.6|9237.1|9240|9237.6|9241.9|9240.4|9238.6|9237.1|410
1674637200000|2023-01-25 09:00:00|9240.2|9237.8|9242.3|9240.8|9246.2|9244.7|9239.9|9237.5|555
1674637500000|2023-01-25 09:05:00|9242.4|9240.9|9244.5|9242.1|9245|9243.3|9241.4|9239.7|472
1674637800000|2023-01-25 09:10:00|9244.4|9242|9238.2|9236.7|9245.3|9243.4|9237.2|9235.4|560
1674638100000|2023-01-25 09:15:00|9238.4|9236.9|9236.1|9234.6|9239|9237.4|9234.9|9233.4|472
1674638400000|2023-01-25 09:20:00|9236.5|9234.1|9236.5|9235|9237.4|9235.9|9235.2|9233.4|391
1674638700000|2023-01-25 09:25:00|9236.6|9235.1|9235.1|9233.6|9237.4|9235.4|9234.1|9232.5|438
1674639000000|2023-01-25 09:30:00|9235.2|9233.7|9228.1|9226.6|9235.6|9233.7|9226.8|9225.3|534
1674639300000|2023-01-25 09:35:00|9228.2|9226.7|9228.2|9226.7|9230.5|9229|9224.7|9223.1|514
1674639600000|2023-01-25 09:40:00|9228.7|9227.2|9228.4|9226|9230.6|9229|9225.7|9223.9|482
1674639900000|2023-01-25 09:45:00|9228.3|9225.9|9227.3|9224.9|9229.7|9227.7|9225.1|9223.5|500
1674640200000|2023-01-25 09:50:00|9227.4|9225|9230.3|9228.8|9231.8|9229.8|9226.3|9224.3|470
1674640500000|2023-01-25 09:55:00|9230.4|9228.9|9231.9|9230.4|9232.8|9231.3|9227.8|9226.2|444
1674640800000|2023-01-25 10:00:00|9232|9230.5|9235.5|9233.1|9237.9|9236|9230.5|9229|648
1674641100000|2023-01-25 10:05:00|9235.1|9233.6|9237.5|9236|9239.9|9237.9|9233.4|9231.6|472
1674641400000|2023-01-25 10:10:00|9237.6|9236.1|9238|9236.5|9239.4|9237.6|9236.2|9234.3|449
1674641700000|2023-01-25 10:15:00|9238.3|9236.8|9237.1|9235.6|9241.4|9239.5|9236.6|9234.9|593
1674642000000|2023-01-25 10:20:00|9237|9235.5|9234.2|9232.7|9238|9236.4|9232.6|9231.1|486
1674642300000|2023-01-25 10:25:00|9234.1|9232.6|9230.9|9229.4|9234.1|9232.6|9230.1|9228.3|306
1674642600000|2023-01-25 10:30:00|9230.8|9229.3|9227.6|9226.1|9231.4|9229.9|9226.8|9225.1|482
1674642900000|2023-01-25 10:35:00|9227.5|9226|9225.3|9223.8|9228.5|9227|9223.2|9221.7|475
1674643200000|2023-01-25 10:40:00|9225.2|9223.7|9226|9224.5|9227.2|9225.2|9224.1|9222.2|375
1674643500000|2023-01-25 10:45:00|9225.9|9224.4|9227.3|9225.8|9229.5|9228|9224.6|9223|398
1674643800000|2023-01-25 10:50:00|9227.6|9226.1|9226.8|9224.4|9229|9227.5|9224.1|9222.6|315
1674644100000|2023-01-25 10:55:00|9226.9|9224.5|9228.3|9226.8|9229.7|9227.8|9225.1|9222.7|457
1674644400000|2023-01-25 11:00:00|9228.5|9227|9227.7|9225.3|9229.2|9227.2|9226.1|9224|427
1674644700000|2023-01-25 11:05:00|9227.6|9225.2|9223.9|9222.4|9227.7|9225.8|9223.2|9221.2|371
1674645000000|2023-01-25 11:10:00|9223.8|9222.3|9223|9220.6|9228.1|9226.2|9221.9|9220.3|474
1674645300000|2023-01-25 11:15:00|9223.1|9220.7|9218.6|9217.1|9223.1|9221.1|9217.3|9215.8|484
1674645600000|2023-01-25 11:20:00|9218.5|9217|9221.3|9219.8|9224.8|9223.3|9218.1|9216.2|440
1674645900000|2023-01-25 11:25:00|9221.5|9220|9220.9|9219.4|9223.2|9221.7|9220|9218.1|497
1674646200000|2023-01-25 11:30:00|9221.3|9218.9|9224.4|9222|9224.7|9222.8|9221.3|9218.9|450
1674646500000|2023-01-25 11:35:00|9224.5|9222.1|9225.9|9223.5|9227.9|9225.8|9223.4|9221.4|475
1674646800000|2023-01-25 11:40:00|9225.8|9223.4|9228.5|9227|9232.7|9230.8|9225.7|9223.3|536
1674647100000|2023-01-25 11:45:00|9228.4|9226.9|9224.3|9222.8|9228.4|9226.9|9224|9222.4|402
1674647400000|2023-01-25 11:50:00|9224.2|9222.7|9226.3|9223.9|9226.4|9224.3|9223|9221|440
1674647700000|2023-01-25 11:55:00|9226.4|9224|9222.7|9220.3|9226.9|9224.8|9221.5|9219.4|291
1674648000000|2023-01-25 12:00:00|9222.8|9220.4|9223|9221.5|9223.3|9221.7|9220.2|9218.2|306
1674648300000|2023-01-25 12:05:00|9222.9|9221.4|9218.2|9216.7|9224|9222.5|9218.1|9216.6|325
1674648600000|2023-01-25 12:10:00|9218.3|9216.8|9215.5|9214|9218.9|9217.4|9215.5|9214|325
1674648900000|2023-01-25 12:15:00|9215.4|9213.9|9217.4|9215.9|9218.5|9217|9215.4|9213.9|303
1674649200000|2023-01-25 12:20:00|9217.3|9215.8|9221.8|9220.3|9223.4|9221.9|9217.2|9215.7|434
1674649500000|2023-01-25 12:25:00|9221.7|9220.2|9222.3|9220.8|9223.5|9222|9219.9|9218.4|465
1674649800000|2023-01-25 12:30:00|9222.4|9220.9|9223|9221.5|9223|9221.5|9218.7|9217.2|413
1674650100000|2023-01-25 12:35:00|9222.9|9221.4|9221|9219.5|9223.4|9221.9|9218.6|9217.1|553
1674650400000|2023-01-25 12:40:00|9220.8|9219.3|9220.7|9219.2|9222.7|9221.2|9219.4|9217.6|336
1674650700000|2023-01-25 12:45:00|9220.6|9219.1|9217.7|9216.2|9222|9220.5|9217.3|9215.8|410
1674651000000|2023-01-25 12:50:00|9217.8|9216.3|9216.8|9215.3|9219.6|9218.1|9216.2|9214.7|428
1674651300000|2023-01-25 12:55:00|9217|9215.5|9210.8|9209.3|9217.8|9216.3|9207.3|9205.8|456
1674651600000|2023-01-25 13:00:00|9210.9|9209.4|9213.6|9212.1|9213.7|9212.1|9209.8|9208.3|497
1674651900000|2023-01-25 13:05:00|9213.8|9212.3|9215.1|9213.6|9216|9214.5|9212.4|9210.9|423
1674652200000|2023-01-25 13:10:00|9215.2|9213.7|9212.5|9211|9215.2|9213.7|9207.9|9206.4|489
1674652500000|2023-01-25 13:15:00|9212.6|9211.1|9211.4|9209.9|9215|9213.4|9210.5|9208.6|380
1674652800000|2023-01-25 13:20:00|9211.3|9209.8|9212.5|9210.1|9212.6|9210.8|9205.9|9204.4|573
1674653100000|2023-01-25 13:25:00|9212|9210.5|9217.9|9216.4|9220.1|9218.3|9212|9210.5|530
1674653400000|2023-01-25 13:30:00|9218|9216.5|9220.5|9219|9220.6|9219.1|9216.8|9215.3|501
1674653700000|2023-01-25 13:35:00|9220.6|9219.1|9220.7|9219.2|9224.9|9223.4|9219.1|9217.6|530
1674654000000|2023-01-25 13:40:00|9220.6|9219.1|9223.3|9221.8|9224.1|9222.6|9219.9|9218.4|391
1674654300000|2023-01-25 13:45:00|9223.2|9221.7|9225.4|9223.9|9226.4|9224.9|9219.4|9217.9|417
1674654600000|2023-01-25 13:50:00|9225.3|9223.8|9226|9223.6|9226.3|9224.8|9223.2|9221.7|490
1674654900000|2023-01-25 13:55:00|9225.9|9223.5|9224.8|9223.3|9231.3|9229.6|9224.7|9222.7|504
1674655200000|2023-01-25 14:00:00|9224.7|9223.2|9226.6|9225.1|9231.1|9229.6|9223.5|9221.5|526
1674655500000|2023-01-25 14:05:00|9226.7|9225.2|9222.4|9220.9|9229.9|9228.4|9222.3|9220.5|499
1674655800000|2023-01-25 14:10:00|9222.3|9220.8|9222|9220.5|9224.7|9223.2|9219.6|9218.1|505
1674656100000|2023-01-25 14:15:00|9221.7|9220.2|9225.2|9223.7|9227|9225.5|9221.2|9219.7|519
1674656400000|2023-01-25 14:20:00|9225.3|9223.8|9221.2|9219.7|9226.2|9224.7|9219.9|9218.4|497
1674656700000|2023-01-25 14:25:00|9220.7|9219.2|9216.7|9214.3|9222|9220.5|9214.8|9213.3|486
1674657000000|2023-01-25 14:30:00|9216.5|9215|9215.1|9213.6|9217.2|9215.7|9213.5|9212|641
1674657300000|2023-01-25 14:35:00|9215.3|9213.8|9209.5|9208|9215.6|9214.1|9209.4|9207.5|526
1674657600000|2023-01-25 14:40:00|9209.6|9208.1|9208.3|9206.8|9210.3|9208.8|9207.1|9205.6|555
1674657900000|2023-01-25 14:45:00|9208.2|9206.7|9201.6|9200.1|9208.8|9207.3|9201.2|9199.7|771
1674658200000|2023-01-25 14:50:00|9201.3|9199.8|9199.3|9197.8|9202.3|9200.8|9198.3|9196.8|624
1674658500000|2023-01-25 14:55:00|9199.2|9197.7|9201.4|9199.9|9205.9|9204.4|9198.8|9197|564
1674658800000|2023-01-25 15:00:00|9201.6|9199.2|9186.2|9184.7|9203.7|9202.2|9184|9182.5|1082
1674659100000|2023-01-25 15:05:00|9186.3|9184.8|9178.8|9177.3|9186.9|9185|9173.3|9171.8|1077
1674659400000|2023-01-25 15:10:00|9178.4|9176.9|9183.8|9182.3|9184.8|9183|9176.3|9174.8|854
1674659700000|2023-01-25 15:15:00|9183.9|9182.4|9181.8|9180.3|9187.7|9186.2|9178.1|9176.1|910
1674660000000|2023-01-25 15:20:00|9181.9|9180.4|9191.1|9189.6|9191.7|9190.2|9181.4|9179.9|629
1674660300000|2023-01-25 15:25:00|9191.4|9189.9|9189.1|9187.6|9191.7|9190.2|9185.6|9183.7|487
1674660600000|2023-01-25 15:30:00|9189|9187.5|9190.2|9188.7|9190.9|9189.4|9185.9|9184.4|629
1674660900000|2023-01-25 15:35:00|9190.3|9188.8|9198.2|9196.7|9198.6|9196.9|9189.8|9188.3|588
1674661200000|2023-01-25 15:40:00|9198.1|9196.6|9199.3|9197.8|9203.4|9201.6|9195.5|9194|666
1674661500000|2023-01-25 15:45:00|9199.2|9197.7|9196.6|9195.1|9201.8|9200.3|9192.9|9191.4|623
1674661800000|2023-01-25 15:50:00|9196.5|9195|9201.5|9200|9205.9|9204.4|9196.5|9195|690
1674662100000|2023-01-25 15:55:00|9201.6|9200.1|9203.1|9201.6|9204|9202.5|9200.5|9199|622
1674662400000|2023-01-25 16:00:00|9203.2|9201.7|9209.3|9207.8|9212.1|9210.6|9200.1|9198.6|765
1674662700000|2023-01-25 16:05:00|9209.2|9207.7|9214.1|9212.6|9214.4|9212.9|9208.6|9207.1|661
1674663000000|2023-01-25 16:10:00|9214|9212.5|9210.6|9209.1|9216.9|9215.4|9209.4|9207.8|678
1674663300000|2023-01-25 16:15:00|9210.3|9208.8|9204|9202.5|9211.9|9210.4|9204|9202.5|525
1674663600000|2023-01-25 16:20:00|9204.3|9202.8|9196.7|9195.2|9205.2|9203.6|9196.6|9195.1|556
1674663900000|2023-01-25 16:25:00|9196.6|9195.1|9202.8|9200.4|9202.8|9201|9196.6|9195.1|403
1674664200000|2023-01-25 16:30:00|9202.3|9200.8|9203.3|9201.8|9203.9|9202.4|9202|9200.5|355
1674664500000|2023-01-25 16:35:00|9203.2|9201.7|9207.4|9205.9|9207.6|9206.1|9203.2|9201.3|288
1674664800000|2023-01-25 16:40:00|9207.3|9205.8|9204|9202.5|9207.6|9206.1|9203.4|9201.9|305
1674665100000|2023-01-25 16:45:00|9204.1|9202.6|9206|9204.5|9206.6|9204.7|9200.2|9198.7|340
1674665400000|2023-01-25 16:50:00|9205.9|9204.4|9203.4|9201.9|9207.7|9206.2|9201.9|9200|441
1674665700000|2023-01-25 16:55:00|9203.1|9201.6|9201.6|9199.2|9203.4|9201.8|9200.3|9198.8|378
1674666000000|2023-01-25 17:00:00|9200.5|9199|9204.3|9202.8|9204.4|9202.9|9200|9198|327
1674666300000|2023-01-25 17:05:00|9204.2|9202.7|9204|9202.5|9205.5|9203.9|9202.7|9201.1|297
1674666600000|2023-01-25 17:10:00|9204.1|9202.6|9202.5|9200.1|9204.8|9202.9|9200.8|9199.3|291
1674666900000|2023-01-25 17:15:00|9202.4|9200|9200|9198.5|9202.4|9200.5|9198|9196.1|339
1674667200000|2023-01-25 17:20:00|9199.9|9198.4|9198.2|9196.7|9201.2|9199.3|9197.9|9195.8|325
1674667500000|2023-01-25 17:25:00|9198.1|9196.6|9200.6|9199.1|9200.8|9199.3|9197|9195.5|242
1674667800000|2023-01-25 17:30:00|9200.7|9199.2|9197.4|9195.9|9200.7|9199.2|9196.6|9194.9|304
1674668100000|2023-01-25 17:35:00|9197.5|9196|9198.7|9197.2|9199|9197.3|9196.9|9195.2|261
1674668400000|2023-01-25 17:40:00|9198.8|9197.3|9197.5|9196|9199.8|9198.3|9195.9|9194.1|248
1674668700000|2023-01-25 17:45:00|9197.6|9196.1|9197|9195.5|9198.4|9196.6|9196.2|9194.4|253
1674669000000|2023-01-25 17:50:00|9197.1|9195.6|9196.5|9195|9197.9|9196.1|9195.7|9193.7|299
1674669300000|2023-01-25 17:55:00|9196.3|9194.8|9197.7|9196.2|9198.4|9196.5|9196.1|9194.3|250
1674669600000|2023-01-25 18:00:00|9197.6|9196.1|9194.6|9193.1|9198|9196.1|9190.5|9188.7|473
1674669900000|2023-01-25 18:05:00|9194.5|9193|9190.9|9189.4|9194.5|9193|9190.7|9188.8|487
1674670200000|2023-01-25 18:10:00|9190.8|9189.3|9189.9|9188.4|9191.4|9189.3|9188.1|9186.5|355
1674670500000|2023-01-25 18:15:00|9189.8|9188.3|9189.9|9188.4|9190.7|9189.2|9188.8|9186.9|215
1674670800000|2023-01-25 18:20:00|9190|9188.5|9186.2|9184.7|9190.5|9188.5|9185.8|9183.8|315
1674671100000|2023-01-25 18:25:00|9186.1|9184.6|9185.5|9184|9187.1|9185.4|9183.2|9181.7|372
1674671400000|2023-01-25 18:30:00|9185.3|9183.8|9186.4|9184.9|9187|9185.3|9183.3|9181.4|309
1674671700000|2023-01-25 18:35:00|9186.6|9185.1|9185.1|9183.6|9186.6|9185.1|9182.4|9180.9|276
1674672000000|2023-01-25 18:40:00|9185|9183.5|9184.2|9182.7|9186.2|9184.7|9182.9|9181.4|205
1674672300000|2023-01-25 18:45:00|9184.3|9182.8|9182.4|9180.9|9184.7|9183.2|9182.2|9180.7|233
1674672600000|2023-01-25 18:50:00|9182.5|9181|9184.3|9182.8|9184.4|9182.9|9179.9|9178.4|199
1674672900000|2023-01-25 18:55:00|9184.4|9182.9|9182.9|9181.4|9184.4|9182.9|9181.5|9180|217
1674673200000|2023-01-25 19:00:00|9183|9181.5|9182.9|9181.4|9185.9|9184.4|9182.7|9180.9|229
1674673500000|2023-01-25 19:05:00|9182.8|9181.3|9182.2|9180.7|9183.8|9182.1|9181.4|9179.5|191
1674673800000|2023-01-25 19:10:00|9182|9180.5|9180.4|9178.9|9182.7|9181|9179.8|9178.1|228
1674674100000|2023-01-25 19:15:00|9180.5|9179|9180.9|9179.4|9181.6|9179.7|9179.3|9177.8|206
1674674400000|2023-01-25 19:20:00|9181|9179.5|9182.6|9181.1|9182.7|9181.2|9181|9179.4|177
1674674700000|2023-01-25 19:25:00|9182.7|9181.2|9182.1|9180.6|9184.3|9182.8|9181.9|9180|203
1674675000000|2023-01-25 19:30:00|9182.2|9180.7|9181.6|9180.1|9182.2|9180.7|9180.9|9178.9|227
1674675300000|2023-01-25 19:35:00|9181.5|9180|9181.1|9179.6|9182.2|9180.6|9180.9|9179.3|205
1674675600000|2023-01-25 19:40:00|9181.2|9179.7|9181.5|9180|9181.9|9180.4|9180.7|9179.1|180
1674675900000|2023-01-25 19:45:00|9181.2|9179.7|9180.5|9179|9182.3|9180.8|9180.3|9178.8|220
1674676200000|2023-01-25 19:50:00|9180.4|9178.9|9178|9176.5|9180.7|9179.2|9177.3|9175.6|183
1674676500000|2023-01-25 19:55:00|9177.9|9176.4|9178.1|9176.6|9178.7|9177.2|9177.3|9175.7|223
1674676800000|2023-01-25 20:00:00|9178.6|9177.1|9178.3|9175.9|9179.9|9178|9177.4|9175.9|222
1674677100000|2023-01-25 20:05:00|9178.2|9175.8|9177.7|9176.2|9178.7|9177|9176.8|9175.1|191
1674677400000|2023-01-25 20:10:00|9177.6|9176.1|9180.1|9178.6|9181|9179.1|9177.6|9175.6|205
1674677700000|2023-01-25 20:15:00|9180|9178.5|9181.8|9179.4|9181.9|9179.9|9179.9|9178.3|169
1674678000000|2023-01-25 20:20:00|9181.3|9179.8|9185|9182.6|9185.3|9183.6|9181.3|9179.3|343
1674678300000|2023-01-25 20:25:00|9184.9|9182.5|9183.4|9181.9|9184.9|9183|9182.4|9180.4|259
1674678600000|2023-01-25 20:30:00|9183.5|9182|9180.7|9178.3|9183.8|9182|9179.7|9178|256
1674678900000|2023-01-25 20:35:00|9180.6|9178.2|9180.6|9179.1|9181.5|9180|9179.9|9177.9|216
1674679200000|2023-01-25 20:40:00|9180.7|9179.2|9180.8|9178.4|9181.6|9179.6|9180.4|9178.2|148
1674679500000|2023-01-25 20:45:00|9180.9|9178.5|9181.8|9179.4|9182|9180|9180.7|9178.5|199
1674679800000|2023-01-25 20:50:00|9181.9|9179.5|9180.6|9179.1|9182.4|9180.5|9180.4|9178.4|168
1674680100000|2023-01-25 20:55:00|9180.4|9178.9|9181.3|9179.8|9181.6|9180.1|9179.5|9177.6|249
1674680400000|2023-01-25 21:00:00|9181.4|9179.9|9181.8|9180.3|9183.9|9182.4|9181.3|9179.8|209
1674680700000|2023-01-25 21:05:00|9181.7|9180.2|9182.2|9179.8|9182.6|9180.6|9181|9178.9|281
1674681000000|2023-01-25 21:10:00|9182.3|9179.9|9181|9179.5|9183.1|9181.2|9180.8|9179.3|198
1674681300000|2023-01-25 21:15:00|9181.1|9179.6|9180.9|9178.5|9181.7|9179.8|9179.8|9178|137
1674681600000|2023-01-25 21:20:00|9180.5|9179|9180.8|9179.3|9182.1|9180.3|9180.5|9178.9|154
1674681900000|2023-01-25 21:25:00|9180.9|9179.4|9178.9|9177.4|9181.8|9179.9|9178.3|9176.8|133
1674682200000|2023-01-25 21:30:00|9179|9177.5|9178.2|9175.8|9179.9|9177.8|9177.3|9175.3|146
1674682500000|2023-01-25 21:35:00|9178.3|9175.9|9179.5|9177.1|9179.5|9177.4|9178.1|9175.9|119
1674682800000|2023-01-25 21:40:00|9179.4|9177|9180.3|9177.9|9180.5|9178.2|9179.1|9176.8|82
1674683100000|2023-01-25 21:45:00|9180.2|9177.8|9179.7|9177.3|9180.3|9178.1|9179.2|9177.2|74
1674683400000|2023-01-25 21:50:00|9179.8|9177.4|9178.8|9176.4|9180.4|9178|9178.7|9176.4|103
1674683700000|2023-01-25 21:55:00|9178.9|9176.5|9181.4|9177.3|9182|9178.4|9178.8|9175.5|289
1674684000000|2023-01-25 22:00:00|9182.9|9177.9|9187.2|9182.2|9187.5|9182.5|9177.9|9172.9|32
1674684300000|2023-01-25 22:05:00|9191.3|9186.3|9184.7|9179.7|9191.3|9186.3|9182.5|9177.5|41
1674684600000|2023-01-25 22:10:00|9184.8|9179.8|9183.8|9178.8|9186.1|9181.1|9183|9178|49
1674684900000|2023-01-25 22:15:00|9182.9|9177.9|9179.9|9174.9|9184.6|9179.6|9179.8|9174.8|136
1674685200000|2023-01-25 22:20:00|9180|9175|9179|9174|9180.6|9175.6|9178.3|9173.3|101
1674685500000|2023-01-25 22:25:00|9179.2|9174.2|9183.3|9178.3|9184.5|9179.5|9178.9|9173.9|126
1674685800000|2023-01-25 22:30:00|9183.4|9178.4|9182.4|9177.4|9183.7|9178.7|9181.7|9176.7|141
1674686100000|2023-01-25 22:35:00|9182.6|9177.6|9181.9|9176.9|9182.6|9177.6|9181.6|9176.6|71
1674686400000|2023-01-25 22:40:00|9182.1|9177.1|9183|9178|9183.3|9178.3|9181.7|9176.7|114
1674686700000|2023-01-25 22:45:00|9182.7|9177.7|9181.7|9176.7|9183.2|9178.2|9181.2|9176.2|124
1674687000000|2023-01-25 22:50:00|9181.8|9176.8|9182.1|9177.1|9182.3|9177.3|9181.5|9176.5|66
1674687300000|2023-01-25 22:55:00|9182|9177|9183.4|9178.4|9184.1|9179.1|9179.9|9174.9|170
1674687600000|2023-01-25 23:00:00|9181.8|9176.8|9181.4|9176.4|9185.3|9180.3|9169.2|9164.2|248
1674687900000|2023-01-25 23:05:00|9180.5|9175.5|9179.1|9174.1|9182.5|9177.5|9177.7|9172.7|169
1674688200000|2023-01-25 23:10:00|9178.9|9173.9|9178.2|9173.2|9179.3|9174.3|9177.3|9172.3|219
1674688500000|2023-01-25 23:15:00|9177.8|9172.8|9174.7|9172.3|9177.9|9173.1|9174.3|9171.3|1194
1674688800000|2023-01-25 23:20:00|9174.8|9172.4|9174.8|9172.4|9175.4|9173|9174.4|9172|406
1674689100000|2023-01-25 23:25:00|9174.9|9172.5|9173.8|9171.4|9175.8|9173.4|9173.6|9171.2|373
1674689400000|2023-01-25 23:30:00|9173.9|9171.5|9172.7|9170.3|9174|9171.6|9172.5|9170.1|227
1674689700000|2023-01-25 23:35:00|9172.2|9169.8|9173.1|9170.7|9173.2|9170.8|9172.1|9169.6|342
1674690000000|2023-01-25 23:40:00|9173.2|9170.8|9172.8|9170.4|9173.2|9170.8|9172.2|9169.8|174
1674690300000|2023-01-25 23:45:00|9172.7|9170.3|9172.5|9170.1|9173.3|9170.9|9172.2|9169.8|215
1674690600000|2023-01-25 23:50:00|9172.4|9170|9172.3|9169.9|9172.6|9170.2|9172.1|9169.7|66
1674690900000|2023-01-25 23:55:00|9172.4|9170|9173.2|9170.8|9173.8|9171.4|9171.2|9168.8|212
1674691200000|2023-01-26 00:00:00|9173.1|9170.7|9174.8|9172.4|9176.1|9174|9172.7|9170.3|249
1674691500000|2023-01-26 00:05:00|9174.7|9172.3|9172.4|9170.9|9176.3|9174|9172.4|9170.6|407
1674691800000|2023-01-26 00:10:00|9172.5|9171|9171.3|9169.8|9172.6|9171.1|9170.1|9168|348
1674692100000|2023-01-26 00:15:00|9171.2|9169.7|9171.2|9168.8|9171.7|9170.1|9170.3|9168.8|263
1674692400000|2023-01-26 00:20:00|9171.1|9168.7|9171.6|9169.2|9172.3|9170.8|9170.5|9168.7|295
1674692700000|2023-01-26 00:25:00|9171.5|9169.1|9171.9|9170.4|9172|9170.5|9170.3|9168.4|268
1674693000000|2023-01-26 00:30:00|9172.3|9170.8|9171.4|9169.9|9172.8|9171|9170.7|9168.8|199
1674693300000|2023-01-26 00:35:00|9171.5|9170|9171.9|9170.4|9172.2|9170.6|9170.3|9168.6|285
1674693600000|2023-01-26 00:40:00|9171.8|9170.3|9173.3|9171.8|9173.8|9172|9171.7|9169.9|149
1674693900000|2023-01-26 00:45:00|9173.5|9172|9172.7|9170.3|9173.7|9172.1|9171.9|9169.9|166
1674694200000|2023-01-26 00:50:00|9172.8|9170.4|9172.2|9170.7|9172.8|9170.7|9169.8|9167.9|310
1674694500000|2023-01-26 00:55:00|9173.7|9172.2|9174.4|9172|9174.6|9172.6|9172.4|9170.5|334
1674694800000|2023-01-26 01:00:00|9174.5|9172.1|9177|9175.5|9177.7|9175.9|9174.1|9172.1|357
1674695100000|2023-01-26 01:05:00|9176.9|9175.4|9177.9|9176.4|9178.6|9176.7|9175.9|9173.9|334
1674695400000|2023-01-26 01:10:00|9177.8|9176.3|9178.4|9176|9178.7|9177.2|9177.2|9175.4|293
1674695700000|2023-01-26 01:15:00|9178.5|9176.1|9178.9|9177.4|9179.3|9177.6|9176.4|9174.6|382
1674696000000|2023-01-26 01:20:00|9178.8|9177.3|9177.1|9175.6|9179.1|9177.3|9176.6|9174.5|252
1674696300000|2023-01-26 01:25:00|9177.2|9175.7|9180.1|9177.7|9180.6|9178.5|9176.8|9175|258
1674696600000|2023-01-26 01:30:00|9180|9177.6|9179.4|9177|9180.6|9178.2|9178.8|9176.4|229
1674696900000|2023-01-26 01:35:00|9179.5|9177.1|9176.5|9174.1|9179.5|9177.1|9176.1|9173.7|251
1674697200000|2023-01-26 01:40:00|9176.4|9174|9174|9171.6|9176.4|9174|9173.3|9171.1|301
1674697500000|2023-01-26 01:45:00|9174.2|9171.8|9172.8|9170.4|9174.2|9172|9171.5|9169.8|249
1674697800000|2023-01-26 01:50:00|9172.4|9170.9|9172.7|9170.3|9173.7|9171.7|9172.1|9170.2|200
1674698100000|2023-01-26 01:55:00|9172.8|9170.4|9173.3|9170.9|9173.6|9171.9|9172.6|9170.3|218
1674698400000|2023-01-26 02:00:00|9173.2|9170.8|9171.9|9170.4|9173.6|9171.8|9171.8|9170.3|203
1674698700000|2023-01-26 02:05:00|9171.7|9170.2|9173.2|9171.7|9173.6|9172.1|9170.5|9168.5|230
1674699000000|2023-01-26 02:10:00|9173.1|9171.6|9174.1|9171.7|9175.2|9173.3|9171.5|9169.5|264
1674699300000|2023-01-26 02:15:00|9174.2|9171.8|9174.9|9173.4|9175.3|9173.5|9173.2|9171.3|301
1674699600000|2023-01-26 02:20:00|9175.4|9173|9176.3|9174.8|9177|9175.1|9174.2|9172.3|314
1674699900000|2023-01-26 02:25:00|9176.4|9174.9|9177.3|9175.8|9177.9|9176.2|9175.7|9174|344
1674700200000|2023-01-26 02:30:00|9177.1|9175.6|9175.3|9173.8|9177.6|9175.6|9174.7|9172.8|334
1674700500000|2023-01-26 02:35:00|9175.6|9173.2|9174.2|9172.7|9175.7|9173.8|9172.8|9170.9|225
1674700800000|2023-01-26 02:40:00|9174.3|9172.8|9176.1|9174.6|9176.4|9174.7|9174.2|9172|198
1674701100000|2023-01-26 02:45:00|9176.3|9174.8|9177.2|9174.8|9179.4|9177.6|9176.2|9174.2|353
1674701400000|2023-01-26 02:50:00|9177.1|9174.7|9176.4|9174|9177.7|9176|9175.6|9173.7|280
1674701700000|2023-01-26 02:55:00|9176.3|9173.9|9175|9172.6|9176.9|9175.4|9174.7|9172.6|309
1674702000000|2023-01-26 03:00:00|9174.9|9172.5|9173.8|9172.3|9175|9173.1|9172.8|9170.8|313
1674702300000|2023-01-26 03:05:00|9173.7|9172.2|9175.6|9174.1|9176.4|9174.6|9173.3|9171.8|186
1674702600000|2023-01-26 03:10:00|9175.5|9174|9174|9172.5|9175.7|9174.1|9173.6|9171.6|212
1674702900000|2023-01-26 03:15:00|9173.9|9172.4|9175.7|9173.3|9175.9|9173.8|9173.8|9172.1|237
1674703200000|2023-01-26 03:20:00|9175.6|9173.2|9176.1|9173.7|9177|9175.1|9175.6|9173.2|148
1674703500000|2023-01-26 03:25:00|9176|9173.6|9176.9|9174.5|9177.6|9175.2|9176|9173.6|215
1674703800000|2023-01-26 03:30:00|9176.8|9174.4|9178.2|9175.8|9179.2|9177.1|9176.8|9174.4|307
1674704100000|2023-01-26 03:35:00|9177.8|9176.3|9177|9174.6|9177.9|9176.3|9175.6|9173.9|437
1674704400000|2023-01-26 03:40:00|9177.1|9175.6|9178.3|9176.8|9178.7|9176.9|9176.5|9174.5|304
1674704700000|2023-01-26 03:45:00|9178.4|9176.9|9178.1|9176.6|9178.6|9177|9177.6|9175.6|186
1674705000000|2023-01-26 03:50:00|9178.2|9176.7|9178.2|9176.7|9178.9|9177.1|9177.9|9176.2|153
1674705300000|2023-01-26 03:55:00|9178.1|9176.6|9178.3|9176.8|9178.7|9176.9|9177.4|9175.5|235
1674705600000|2023-01-26 04:00:00|9178.4|9176.9|9176.8|9175.3|9178.7|9176.9|9176|9174.1|261
1674705900000|2023-01-26 04:05:00|9176.9|9175.4|9176.6|9175.1|9177.9|9176.2|9176.5|9174.6|262
1674706200000|2023-01-26 04:10:00|9176.9|9175.4|9176.3|9173.9|9177.6|9175.6|9174.4|9172.5|199
1674706500000|2023-01-26 04:15:00|9175.9|9174.4|9176.8|9174.4|9177|9175.1|9174.6|9172.7|298
1674706800000|2023-01-26 04:20:00|9176.9|9174.5|9175|9172.6|9177.1|9175|9175|9172.6|326
1674707100000|2023-01-26 04:25:00|9175.1|9172.7|9176.8|9174.4|9176.8|9174.6|9174.7|9172.7|201
1674707400000|2023-01-26 04:30:00|9176.9|9174.5|9178|9175.6|9178|9175.9|9175.6|9173.4|144
1674707700000|2023-01-26 04:35:00|9177.9|9175.5|9175.6|9173.2|9178.5|9176.1|9175.3|9172.9|153
1674708000000|2023-01-26 04:40:00|9175.7|9173.3|9175.9|9173.5|9176.3|9174|9175.2|9172.9|230
1674708300000|2023-01-26 04:45:00|9176|9173.6|9176.2|9173.8|9176.3|9174.3|9174.7|9172.4|267
1674708600000|2023-01-26 04:50:00|9176.3|9173.9|9176.2|9173.8|9177|9175|9175.7|9173.5|241
1674708900000|2023-01-26 04:55:00|9176.4|9174|9175.5|9173.1|9176.5|9174.1|9174.5|9172.5|258
1674709200000|2023-01-26 05:00:00|9175.6|9173.2|9176.5|9174.1|9177|9175.1|9175.1|9173.2|243
1674709500000|2023-01-26 05:05:00|9176.4|9174|9176.5|9175|9176.7|9175.1|9176|9174|86
1674709800000|2023-01-26 05:10:00|9176.4|9174.9|9178.5|9176.1|9179.5|9178|9176.2|9174.7|260
1674710100000|2023-01-26 05:15:00|9178.6|9176.2|9178.5|9176.1|9178.8|9177.1|9178|9175.9|219
1674710400000|2023-01-26 05:20:00|9178.6|9176.2|9178.1|9175.7|9178.6|9176.6|9176.5|9174.5|312
1674710700000|2023-01-26 05:25:00|9178|9175.6|9177.3|9174.9|9178.4|9176.6|9177|9174.9|274
1674711000000|2023-01-26 05:30:00|9177.6|9175.2|9176.4|9174.9|9177.6|9175.7|9176|9174.3|164
1674711300000|2023-01-26 05:35:00|9176.5|9175|9177.5|9176|9178.5|9176.9|9176.4|9174.9|228
1674711600000|2023-01-26 05:40:00|9177.4|9175.9|9176.7|9175.2|9177.8|9176.1|9175.6|9173.7|332
1674711900000|2023-01-26 05:45:00|9176.8|9175.3|9177.6|9176.1|9178.3|9176.5|9176.6|9174.8|191
1674712200000|2023-01-26 05:50:00|9177.5|9176|9175|9173.5|9178.1|9176.6|9175|9173|396
1674712500000|2023-01-26 05:55:00|9174.9|9173.4|9172.5|9171|9175.2|9173.4|9172.5|9170.5|351
1674712800000|2023-01-26 06:00:00|9172.6|9171.1|9173.4|9171.9|9174.1|9172.1|9172.4|9170.4|279
1674713100000|2023-01-26 06:05:00|9173.5|9172|9174|9171.6|9174.8|9173.3|9173|9171.1|301
1674713400000|2023-01-26 06:10:00|9173.9|9171.5|9174.2|9171.8|9175.4|9173.4|9173.5|9171.5|291
1674713700000|2023-01-26 06:15:00|9174.1|9171.7|9175.3|9172.9|9175.4|9173.4|9173.4|9171.4|339
1674714000000|2023-01-26 06:20:00|9175.4|9173|9174.6|9172.2|9176.4|9174.4|9174.2|9172.1|242
1674714300000|2023-01-26 06:25:00|9174.7|9172.3|9174.8|9173.3|9175.8|9174|9174.1|9172|308
1674714600000|2023-01-26 06:30:00|9174.9|9173.4|9175.1|9172.7|9175.5|9173.6|9173.6|9171.6|333
1674714900000|2023-01-26 06:35:00|9175.2|9172.8|9173.8|9171.4|9175.2|9173.2|9172.8|9170.9|445
1674715200000|2023-01-26 06:40:00|9173.9|9171.5|9166.6|9164.2|9174|9171.6|9166.5|9164.1|362
1674715500000|2023-01-26 06:45:00|9166.7|9164.3|9166.7|9165.2|9168.1|9166.1|9165.6|9164|314
1674715800000|2023-01-26 06:50:00|9166.5|9165|9164.9|9162.5|9167.2|9165.1|9162.3|9160.2|291
1674716100000|2023-01-26 06:55:00|9165|9162.6|9169.8|9167.4|9171.3|9169.1|9164.8|9162.6|346
1674716400000|2023-01-26 07:00:00|9169.5|9168|9177.8|9175.4|9178.8|9176.8|9169.4|9167.6|611
1674716700000|2023-01-26 07:05:00|9177.9|9175.5|9177.9|9176.4|9183.2|9181.5|9177|9174.9|540
1674717000000|2023-01-26 07:10:00|9177.8|9176.3|9184.2|9181.8|9184.4|9182.7|9176.6|9174.6|458
1674717300000|2023-01-26 07:15:00|9184.1|9181.7|9183.8|9181.4|9185|9182.8|9179.5|9177.7|457
1674717600000|2023-01-26 07:20:00|9183.9|9181.5|9182.2|9180.7|9184.1|9182|9177.6|9175.9|461
1674717900000|2023-01-26 07:25:00|9182.1|9180.6|9181.1|9179.6|9182.3|9180.6|9179.7|9177.8|439
1674718200000|2023-01-26 07:30:00|9181.2|9179.7|9179.2|9176.8|9181.3|9179.8|9176.8|9174.9|431
1674718500000|2023-01-26 07:35:00|9179.3|9176.9|9181.1|9178.7|9182.2|9180.2|9179.1|9176.9|379
1674718800000|2023-01-26 07:40:00|9181.2|9178.8|9183.8|9181.4|9185.9|9184|9180.8|9178.6|296
1674719100000|2023-01-26 07:45:00|9183.7|9181.3|9181.2|9178.8|9184.6|9182.6|9181|9178.8|417
1674719400000|2023-01-26 07:50:00|9181.3|9178.9|9181.2|9178.8|9181.6|9179.3|9179|9176.9|403
1674719700000|2023-01-26 07:55:00|9181.4|9179|9172.8|9170.4|9181.4|9179.2|9171.8|9169.5|485
1674720000000|2023-01-26 08:00:00|9172.9|9170.5|9178.1|9176.6|9179|9177.3|9172.5|9170.1|773
1674720300000|2023-01-26 08:05:00|9178|9176.5|9175.8|9173.4|9179.6|9177.6|9173.3|9171.3|656
1674720600000|2023-01-26 08:10:00|9175.9|9173.5|9175.2|9173.7|9177.2|9175.6|9173.8|9171.8|536
1674720900000|2023-01-26 08:15:00|9175.3|9173.8|9173.7|9172.2|9178.5|9177|9172.1|9170.3|542
1674721200000|2023-01-26 08:20:00|9173.8|9172.3|9172.1|9170.6|9175.3|9173.2|9167.5|9165.7|678
1674721500000|2023-01-26 08:25:00|9172|9170.5|9174.4|9172.9|9175|9173.5|9171.5|9169.9|549
1674721800000|2023-01-26 08:30:00|9174.5|9173|9172.2|9170.7|9176.7|9174.9|9171.8|9169.4|555
1674722100000|2023-01-26 08:35:00|9172.7|9170.3|9170.6|9168.2|9173.5|9171.4|9169.7|9168|488
1674722400000|2023-01-26 08:40:00|9171|9168.6|9177.7|9176.2|9178.8|9177.3|9167.5|9165.6|686
1674722700000|2023-01-26 08:45:00|9177.8|9176.3|9179.3|9177.8|9180.6|9179.1|9176.5|9174.6|419
1674723000000|2023-01-26 08:50:00|9178.9|9177.4|9181.4|9179.9|9183.2|9181.3|9178.9|9177.2|531
1674723300000|2023-01-26 08:55:00|9181.3|9179.8|9185|9182.6|9185.6|9184.1|9181.3|9179.8|472
1674723600000|2023-01-26 09:00:00|9185.1|9182.7|9184.9|9182.5|9186.4|9184.6|9180.7|9179.1|493
1674723900000|2023-01-26 09:05:00|9184.8|9182.4|9185.6|9184.1|9190.1|9188.6|9182.4|9180.6|451
1674724200000|2023-01-26 09:10:00|9185.7|9184.2|9185.7|9184.2|9187.7|9186.1|9185.1|9183.5|376
1674724500000|2023-01-26 09:15:00|9185.6|9184.1|9185.8|9184.3|9189.2|9186.8|9184.6|9182.7|520
1674724800000|2023-01-26 09:20:00|9185.9|9184.4|9186.6|9185.1|9187.3|9185.7|9183.4|9181.6|604
1674725100000|2023-01-26 09:25:00|9186.9|9185.4|9191.8|9190.3|9191.9|9190.4|9185.3|9183.6|536
1674725400000|2023-01-26 09:30:00|9191.7|9190.2|9189.5|9188|9191.8|9190.3|9188.2|9186.4|544
1674725700000|2023-01-26 09:35:00|9189.6|9188.1|9188.3|9186.8|9189.9|9188.3|9185.5|9184|369
1674726000000|2023-01-26 09:40:00|9188.8|9186.4|9187.1|9185.6|9191.3|9189.3|9181.2|9179.3|419
1674726300000|2023-01-26 09:45:00|9187.5|9186|9193|9190.6|9194.2|9192.3|9187.5|9185.6|431
1674726600000|2023-01-26 09:50:00|9192.2|9190.7|9190.9|9189.4|9193.1|9191.6|9186.5|9185|550
1674726900000|2023-01-26 09:55:00|9190.8|9189.3|9196.2|9194.7|9198.7|9196.9|9190.3|9188.8|586
1674727200000|2023-01-26 10:00:00|9196.3|9194.8|9195.4|9193.9|9198|9196.4|9194.1|9192.6|428
1674727500000|2023-01-26 10:05:00|9195.3|9193.8|9195|9193.5|9196.9|9195.4|9194.8|9193.3|397
1674727800000|2023-01-26 10:10:00|9195.1|9193.6|9192.8|9191.3|9196.6|9194.7|9191.3|9189.8|501
1674728100000|2023-01-26 10:15:00|9192.9|9191.4|9190.6|9189.1|9195.6|9194.1|9190.5|9189|393
1674728400000|2023-01-26 10:20:00|9190.9|9189.4|9189.9|9188.4|9192.6|9191.1|9186.8|9185.3|338
1674728700000|2023-01-26 10:25:00|9190.4|9188.9|9184.9|9182.5|9192.3|9190.3|9183|9181.5|377
1674729000000|2023-01-26 10:30:00|9184.4|9182.9|9180.2|9178.7|9184.8|9182.9|9180|9178.5|334
1674729300000|2023-01-26 10:35:00|9180|9178.5|9179.5|9178|9181.1|9179.6|9177.6|9176.1|315
1674729600000|2023-01-26 10:40:00|9179.6|9178.1|9182.4|9180.9|9183.1|9181.5|9179.5|9177.7|325
1674729900000|2023-01-26 10:45:00|9182.7|9181.2|9185|9183.5|9185.8|9183.8|9181.2|9179.4|459
1674730200000|2023-01-26 10:50:00|9185.4|9183|9184.1|9182.6|9185.8|9183.9|9182.2|9180.7|363
1674730500000|2023-01-26 10:55:00|9184.2|9182.7|9182|9180.5|9185.6|9184.1|9180.4|9178.9|372
1674730800000|2023-01-26 11:00:00|9181.9|9180.4|9186.4|9184.9|9186.9|9185.1|9181.8|9180.3|353
1674731100000|2023-01-26 11:05:00|9186.3|9184.8|9186.4|9184|9188|9186.5|9184.1|9182.6|429
1674731400000|2023-01-26 11:10:00|9186.5|9184.1|9185.3|9183.8|9186.6|9185.1|9183.5|9181.6|391
1674731700000|2023-01-26 11:15:00|9185.4|9183.9|9179|9177.5|9185.7|9184.1|9178.7|9176.8|350
1674732000000|2023-01-26 11:20:00|9179.5|9177.1|9180.5|9179|9182.3|9180.3|9179.2|9177.1|251
1674732300000|2023-01-26 11:25:00|9180.6|9179.1|9181.1|9179.6|9183.4|9181.5|9180.6|9178.8|307
1674732600000|2023-01-26 11:30:00|9181|9179.5|9179.9|9178.4|9182.1|9180.6|9179.8|9178.3|461
1674732900000|2023-01-26 11:35:00|9180.1|9178.6|9178.1|9176.6|9180.4|9178.9|9177.1|9175.6|315
1674733200000|2023-01-26 11:40:00|9178|9176.5|9175.4|9173.9|9178.6|9177.1|9175.3|9173.8|281
1674733500000|2023-01-26 11:45:00|9175.5|9174|9176.7|9174.3|9177.7|9176.1|9175.2|9173.4|328
1674733800000|2023-01-26 11:50:00|9176.6|9174.2|9176.1|9174.6|9176.7|9174.7|9174.3|9172.2|349
1674734100000|2023-01-26 11:55:00|9175.9|9174.4|9176.3|9174.8|9176.8|9174.9|9174.2|9172.2|329
1674734400000|2023-01-26 12:00:00|9176.5|9175|9183.8|9182.3|9185|9183.5|9176|9174.3|330
1674734700000|2023-01-26 12:05:00|9183.9|9182.4|9189.3|9187.8|9190.4|9188.8|9183.1|9181.6|366
1674735000000|2023-01-26 12:10:00|9189.4|9187.9|9189.7|9188.2|9190.9|9189.4|9187.4|9185.9|398
1674735300000|2023-01-26 12:15:00|9189.6|9188.1|9190.4|9188.9|9194.9|9193.4|9189.6|9188.1|499
1674735600000|2023-01-26 12:20:00|9190.6|9189.1|9192.7|9191.2|9193.3|9191.6|9188.3|9186.8|367
1674735900000|2023-01-26 12:25:00|9192.8|9191.3|9187.1|9185.6|9193.6|9192.1|9186.5|9184.6|413
1674736200000|2023-01-26 12:30:00|9187.2|9185.7|9187.2|9185.7|9187.9|9186.4|9184.6|9182.9|393
1674736500000|2023-01-26 12:35:00|9187.3|9185.8|9190|9188.5|9191.8|9190.3|9187.3|9185.8|400
1674736800000|2023-01-26 12:40:00|9190.1|9188.6|9188.3|9186.8|9190.6|9189.1|9188.2|9186.2|375
1674737100000|2023-01-26 12:45:00|9188.4|9186.9|9185.1|9183.6|9189.5|9188|9184.2|9182.7|359
1674737400000|2023-01-26 12:50:00|9185|9183.5|9185.4|9183.9|9186.2|9184.7|9182|9180.5|395
1674737700000|2023-01-26 12:55:00|9185.5|9184|9186.8|9185.3|9187.8|9186.3|9184.6|9183.1|515
1674738000000|2023-01-26 13:00:00|9186.9|9185.4|9187.6|9186.1|9188.5|9187|9186.2|9184.7|369
1674738300000|2023-01-26 13:05:00|9187.8|9186.3|9187.2|9185.7|9189.1|9187.5|9184|9182.1|367
1674738600000|2023-01-26 13:10:00|9187.4|9185.9|9181.6|9180.1|9187.6|9186.1|9181.3|9179.8|244
1674738900000|2023-01-26 13:15:00|9181.7|9180.2|9186|9184.5|9186.5|9185|9181.7|9180.2|429
1674739200000|2023-01-26 13:20:00|9185.7|9184.2|9185.9|9184.4|9188.4|9186.9|9185|9183.5|403
1674739500000|2023-01-26 13:25:00|9186|9184.5|9179.1|9176.4|9186.1|9184.6|9178.5|9175.5|652
1674739800000|2023-01-26 13:30:00|9181|9176|9187.7|9185.3|9200.5|9198.5|9179.1|9176|1888
1674740100000|2023-01-26 13:35:00|9188.2|9185.8|9181.7|9179.3|9191.3|9188.9|9176.2|9173.8|1618
1674740400000|2023-01-26 13:40:00|9181.8|9179.4|9182.4|9180|9188.7|9186.3|9180.2|9177.9|1325
1674740700000|2023-01-26 13:45:00|9182.3|9179.9|9175.5|9174|9186.1|9183.7|9174.7|9172.3|1223
1674741000000|2023-01-26 13:50:00|9175.7|9174.2|9169.8|9168.3|9177.1|9175.4|9168.6|9167.1|820
1674741300000|2023-01-26 13:55:00|9169.9|9168.4|9165.3|9163.8|9171.6|9170.1|9165.3|9163.8|607
1674741600000|2023-01-26 14:00:00|9165.4|9163.9|9162.2|9160.7|9166.6|9164.9|9161.1|9159.5|773
1674741900000|2023-01-26 14:05:00|9161.9|9160.4|9168.5|9166.1|9169.1|9167|9161|9159.5|711
1674742200000|2023-01-26 14:10:00|9168.4|9166|9170.1|9168.6|9174.1|9172.6|9167.8|9166|684
1674742500000|2023-01-26 14:15:00|9170.3|9168.8|9163.9|9162.4|9170.7|9168.8|9159.2|9157.7|774
1674742800000|2023-01-26 14:20:00|9164|9162.5|9167.1|9165.6|9167.1|9165.6|9160.5|9158.3|680
1674743100000|2023-01-26 14:25:00|9167.2|9165.7|9169.6|9168.1|9175.9|9173.8|9165.6|9163.6|758
1674743400000|2023-01-26 14:30:00|9169.7|9168.2|9168.8|9167.3|9172|9170.5|9162.6|9161|940
1674743700000|2023-01-26 14:35:00|9168.7|9167.2|9162.9|9161.4|9169.5|9167.7|9161.9|9160.4|813
1674744000000|2023-01-26 14:40:00|9162.8|9161.3|9178.9|9177.4|9179.4|9177.5|9161.6|9160.1|758
1674744300000|2023-01-26 14:45:00|9178.8|9177.3|9188.4|9186|9191.4|9189.9|9178|9176.5|717
1674744600000|2023-01-26 14:50:00|9188.5|9186.1|9194.5|9193|9194.6|9193.1|9187.8|9186|640
1674744900000|2023-01-26 14:55:00|9194.4|9192.9|9192.9|9190.5|9199.9|9198.4|9191.7|9189.3|626
1674745200000|2023-01-26 15:00:00|9193.4|9188.9|9191.3|9188.9|9196.4|9194|9189.5|9184.9|970
1674745500000|2023-01-26 15:05:00|9191.4|9189|9194.2|9192.7|9198.8|9197.3|9189.5|9188|711
1674745800000|2023-01-26 15:10:00|9194.3|9192.8|9191.4|9189.9|9199.2|9197.5|9190.4|9188.7|679
1674746100000|2023-01-26 15:15:00|9191.2|9189.7|9195.3|9193.8|9198.3|9196.2|9190.8|9189.3|527
1674746400000|2023-01-26 15:20:00|9195.1|9193.6|9197|9195.5|9198.6|9197.1|9193.9|9192.1|533
1674746700000|2023-01-26 15:25:00|9197.2|9195.7|9202.1|9200.6|9204.8|9203.3|9197.2|9195.3|534
1674747000000|2023-01-26 15:30:00|9202.5|9201|9207|9205.5|9207.6|9205.9|9199.4|9197.9|675
1674747300000|2023-01-26 15:35:00|9206.9|9205.4|9209.7|9208.2|9212.4|9210.6|9206.4|9204.9|695
1674747600000|2023-01-26 15:40:00|9209.9|9208.4|9207.3|9205.8|9212.5|9211|9204.7|9202.8|692
1674747900000|2023-01-26 15:45:00|9207.2|9205.7|9209|9207.5|9212.6|9211.1|9206.3|9204.8|803
1674748200000|2023-01-26 15:50:00|9209.1|9207.6|9221.3|9219.8|9222.4|9220.8|9209|9207.5|823
1674748500000|2023-01-26 15:55:00|9221.8|9219.4|9220.2|9218.7|9226.2|9224.7|9218.9|9217.2|787
1674748800000|2023-01-26 16:00:00|9219.9|9218.4|9216.2|9214.7|9221.8|9220.1|9214.9|9213.4|788
1674749100000|2023-01-26 16:05:00|9216.5|9215|9216.3|9214.8|9218.8|9217.3|9214.7|9213.2|484
1674749400000|2023-01-26 16:10:00|9216.4|9214.9|9215.9|9213.5|9220.8|9219.3|9214.5|9213|490
1674749700000|2023-01-26 16:15:00|9215.8|9213.4|9215.3|9213.8|9216.3|9214.6|9211.3|9209.8|539
1674750000000|2023-01-26 16:20:00|9215.4|9213.9|9225.2|9223.7|9226.3|9224.8|9215.1|9213.6|516
1674750300000|2023-01-26 16:25:00|9225.1|9223.6|9216.2|9214.7|9225.4|9223.9|9215.4|9213.9|593
1674750600000|2023-01-26 16:30:00|9216.1|9214.6|9215.9|9214.4|9219|9217.5|9213.6|9212.1|455
1674750900000|2023-01-26 16:35:00|9216.3|9214.8|9217|9215.5|9219.4|9217.9|9213.7|9212.2|423
1674751200000|2023-01-26 16:40:00|9217.6|9216.1|9212.7|9211.2|9219.5|9218|9211.8|9210.1|566
1674751500000|2023-01-26 16:45:00|9212.8|9211.3|9210.6|9209.1|9213.6|9212.1|9210.4|9208.9|418
1674751800000|2023-01-26 16:50:00|9210.7|9209.2|9213.1|9211.6|9215.2|9213.7|9210.3|9208.8|317
1674752100000|2023-01-26 16:55:00|9213.5|9212|9211.3|9209.8|9214.5|9213|9208.8|9207.3|391
1674752400000|2023-01-26 17:00:00|9211.1|9209.6|9210.6|9208.2|9213.2|9211.7|9208.7|9206.8|406
1674752700000|2023-01-26 17:05:00|9210.7|9208.3|9207.1|9205.6|9211|9209.1|9205.7|9204|357
1674753000000|2023-01-26 17:10:00|9207|9205.5|9206.5|9205|9207.1|9205.6|9204.4|9202.7|274
1674753300000|2023-01-26 17:15:00|9206.4|9204.9|9207.7|9206.2|9207.9|9206.4|9206.1|9204.6|262
1674753600000|2023-01-26 17:20:00|9207.8|9206.3|9212.9|9211.4|9213.5|9212|9207.1|9205.6|286
1674753900000|2023-01-26 17:25:00|9212.8|9211.3|9214.2|9212.7|9214.7|9213|9210.8|9209.3|403
1674754200000|2023-01-26 17:30:00|9214.3|9212.8|9216.7|9215.2|9217.3|9215.8|9212.8|9210.9|404
1674754500000|2023-01-26 17:35:00|9216.8|9215.3|9219|9217.5|9219|9217.5|9214.8|9213.2|383
1674754800000|2023-01-26 17:40:00|9218.9|9217.4|9216.9|9215.4|9218.9|9217.4|9216.8|9214.9|242
1674755100000|2023-01-26 17:45:00|9217|9215.5|9214.6|9213.1|9218|9216.3|9214.5|9213|225
1674755400000|2023-01-26 17:50:00|9214.5|9213|9215.4|9213|9215.4|9213.8|9212.5|9210.9|250
1674755700000|2023-01-26 17:55:00|9215.3|9212.9|9216.2|9214.7|9217|9215.5|9213.9|9212.4|297
1674756000000|2023-01-26 18:00:00|9216.3|9214.8|9210.8|9209.3|9216.8|9215.3|9209.4|9207.7|415
1674756300000|2023-01-26 18:05:00|9210.7|9209.2|9213.7|9212.2|9215.4|9213.9|9210.7|9209.2|333
1674756600000|2023-01-26 18:10:00|9213.6|9212.1|9212.1|9210.6|9213.8|9212.3|9210.6|9209.1|345
1674756900000|2023-01-26 18:15:00|9212.2|9210.7|9213.1|9211.6|9213.6|9212.1|9211.6|9210.1|293
1674757200000|2023-01-26 18:20:00|9213.2|9211.7|9212|9210.5|9214.2|9212.7|9211.4|9209.7|274
1674757500000|2023-01-26 18:25:00|9211.9|9210.4|9206.4|9204.9|9212.2|9210.7|9206|9204.1|344
1674757800000|2023-01-26 18:30:00|9206.5|9205|9204.5|9203|9206.6|9205.1|9203.5|9201.6|269
1674758100000|2023-01-26 18:35:00|9205|9203.5|9202.3|9200.8|9205.5|9204|9201.2|9199.7|277
1674758400000|2023-01-26 18:40:00|9202.4|9200.9|9202.4|9200.9|9202.7|9200.9|9198.5|9197|256
1674758700000|2023-01-26 18:45:00|9202.3|9200.8|9207.8|9206.3|9208.5|9207|9202.3|9200.8|289
1674759000000|2023-01-26 18:50:00|9207.7|9206.2|9207.5|9206|9208.1|9206.6|9206.5|9205|220
1674759300000|2023-01-26 18:55:00|9207.6|9206.1|9204.8|9203.3|9208.5|9206.5|9204.6|9203|275
1674759600000|2023-01-26 19:00:00|9204.7|9203.2|9204.1|9202.6|9205.6|9204.1|9203|9201.5|283
1674759900000|2023-01-26 19:05:00|9204.2|9202.7|9203.3|9201.8|9205.6|9203.8|9202|9200.5|151
1674760200000|2023-01-26 19:10:00|9203.4|9201.9|9204.2|9202.7|9204.8|9203|9203.1|9201.3|199
1674760500000|2023-01-26 19:15:00|9204.1|9202.6|9203.7|9202.2|9205.4|9203.6|9203.5|9202|188
1674760800000|2023-01-26 19:20:00|9203.8|9202.3|9201.7|9200.2|9203.9|9202.4|9200.8|9199.3|267
1674761100000|2023-01-26 19:25:00|9201.8|9200.3|9205.7|9204.2|9206.8|9205|9201.7|9200.2|271
1674761400000|2023-01-26 19:30:00|9205.6|9204.1|9203.9|9202.4|9205.7|9204.1|9202.8|9200.9|220
1674761700000|2023-01-26 19:35:00|9203.8|9202.3|9203.2|9201.7|9204.7|9202.8|9201.8|9200|223
1674762000000|2023-01-26 19:40:00|9203.3|9201.8|9202.9|9201.4|9204.4|9202.4|9202.2|9200.7|241
1674762300000|2023-01-26 19:45:00|9202.8|9201.3|9203.3|9201.8|9203.6|9202.1|9202.2|9200.7|137
1674762600000|2023-01-26 19:50:00|9203.4|9201.9|9202.4|9200.9|9204.6|9202.8|9202.4|9200.5|172
1674762900000|2023-01-26 19:55:00|9202.9|9201.4|9199.7|9198.2|9204.5|9203|9199.3|9197.8|290
1674763200000|2023-01-26 20:00:00|9199.8|9198.3|9197.9|9196.4|9200.9|9199.4|9197|9195.4|296
1674763500000|2023-01-26 20:05:00|9197.8|9196.3|9199.5|9198|9200.5|9198.9|9197.8|9196.3|218
1674763800000|2023-01-26 20:10:00|9199.6|9198.1|9199.5|9198|9200|9198.2|9198|9195.9|276
1674764100000|2023-01-26 20:15:00|9199.4|9197.9|9201|9199.5|9201.4|9199.8|9199.2|9197.7|173
1674764400000|2023-01-26 20:20:00|9200.9|9199.4|9200.8|9199.3|9201.3|9199.6|9198.6|9197.1|227
1674764700000|2023-01-26 20:25:00|9200.7|9199.2|9202.9|9201.4|9203.5|9202|9199.5|9198|198
1674765000000|2023-01-26 20:30:00|9202.8|9201.3|9201.6|9200.1|9202.9|9201.4|9201.1|9199.4|163
1674765300000|2023-01-26 20:35:00|9201.7|9200.2|9203.6|9201.2|9203.8|9201.9|9200.7|9199.2|194
1674765600000|2023-01-26 20:40:00|9203.5|9201.1|9203.3|9201.8|9204.7|9202.9|9202.3|9200.6|268
1674765900000|2023-01-26 20:45:00|9202.9|9201.4|9203.8|9202.3|9204.4|9202.9|9202.8|9201.3|190
1674766200000|2023-01-26 20:50:00|9203.7|9202.2|9202.6|9201.1|9203.9|9202.4|9200.6|9199.1|311
1674766500000|2023-01-26 20:55:00|9202.4|9200.9|9202.9|9201.4|9203.5|9201.6|9201.2|9199.4|332
1674766800000|2023-01-26 21:00:00|9202.3|9200.8|9200.3|9198.8|9203.3|9201.7|9199.4|9197.3|307
1674767100000|2023-01-26 21:05:00|9200.8|9198.4|9201.4|9199|9201.5|9199.2|9200.1|9198.3|248
1674767400000|2023-01-26 21:10:00|9201.5|9199.1|9203.4|9201|9204|9202.5|9200.9|9198.8|192
1674767700000|2023-01-26 21:15:00|9202.9|9201.4|9204.1|9201.7|9204.3|9202.4|9202.8|9200.9|102
1674768000000|2023-01-26 21:20:00|9204|9201.6|9203.7|9202.2|9204.5|9202.8|9203.3|9201.3|137
1674768300000|2023-01-26 21:25:00|9203.8|9202.3|9204.6|9203.1|9205.4|9203.6|9203.7|9201.7|85
1674768600000|2023-01-26 21:30:00|9204.5|9203|9205|9202.6|9205.5|9203.5|9204.3|9202.6|91
1674768900000|2023-01-26 21:35:00|9205.1|9202.7|9205.3|9203.8|9205.7|9203.9|9204.5|9202.6|140
1674769200000|2023-01-26 21:40:00|9205.4|9203.9|9206.5|9205|9206.9|9205.1|9205.3|9203.7|91
1674769500000|2023-01-26 21:45:00|9206.6|9205.1|9205.4|9203|9207.2|9205.2|9205.3|9202.9|61
1674769800000|2023-01-26 21:50:00|9205|9202.6|9204.1|9201.7|9205.1|9202.7|9203.9|9201.5|105
1674770100000|2023-01-26 21:55:00|9204.6|9202.1|9207.7|9202.7|9207.9|9202.9|9202.5|9199.4|369
1674770400000|2023-01-26 22:00:00|9207.6|9202.6|9202|9197|9207.6|9202.6|9201.8|9196.8|10
1674771000000|2023-01-26 22:10:00|9200.9|9195.9|9203.4|9198.4|9204|9199|9197.9|9192.9|77
1674771300000|2023-01-26 22:15:00|9202.7|9197.7|9207|9202|9207.1|9202.1|9201.9|9196.9|148
1674771600000|2023-01-26 22:20:00|9207.1|9202.1|9201.2|9196.2|9207.1|9202.1|9196.1|9191.1|94
1674771900000|2023-01-26 22:25:00|9200.3|9195.3|9204.7|9199.7|9204.7|9199.7|9197.6|9192.6|114
1674772200000|2023-01-26 22:30:00|9205.2|9200.2|9204|9199|9207|9202|9203.9|9198.9|208
1674772500000|2023-01-26 22:35:00|9204.1|9199.1|9204.5|9199.5|9204.9|9199.9|9203.8|9198.8|155
1674772800000|2023-01-26 22:40:00|9204.6|9199.6|9204.8|9199.8|9205.1|9200.1|9203.3|9198.3|281
1674773100000|2023-01-26 22:45:00|9203.6|9198.6|9204.2|9199.2|9204.9|9199.9|9202.6|9197.6|157
1674773400000|2023-01-26 22:50:00|9203.7|9198.7|9205.3|9200.3|9206.1|9201.1|9202.7|9197.7|156
1674773700000|2023-01-26 22:55:00|9205.4|9200.4|9199.5|9194.5|9206.3|9201.3|9195|9190|167
1674774000000|2023-01-26 23:00:00|9198.6|9193.6|9203.8|9198.8|9210.3|9205.3|9198.6|9193.6|548
1674774300000|2023-01-26 23:05:00|9203.9|9198.9|9202.6|9197.6|9207.2|9202.2|9200.9|9195.9|308
1674774600000|2023-01-26 23:10:00|9202.5|9197.5|9199.9|9194.9|9205.3|9200.8|9199.7|9194.7|371
1674774900000|2023-01-26 23:15:00|9200.1|9195.1|9201.3|9198.9|9203.6|9200.2|9200.1|9195.1|785
1674775200000|2023-01-26 23:20:00|9201.2|9198.8|9199.9|9197.5|9201.7|9199.3|9198.1|9195.7|348
1674775500000|2023-01-26 23:25:00|9200|9197.6|9199.8|9197.4|9200.8|9198.4|9199.4|9197|350
1674775800000|2023-01-26 23:30:00|9199.5|9197.1|9197.5|9195.1|9199.5|9197.1|9196.9|9194.5|310
1674776100000|2023-01-26 23:35:00|9197.3|9194.9|9197.8|9195.4|9198.1|9196.3|9196.5|9194.5|325
1674776400000|2023-01-26 23:40:00|9197.3|9195.8|9197.2|9195.7|9198.4|9196.4|9196.9|9194.9|370
1674776700000|2023-01-26 23:45:00|9197.1|9195.6|9197|9195.5|9197.5|9195.8|9196.2|9194.3|318
1674777000000|2023-01-26 23:50:00|9196.9|9195.4|9198.7|9197.2|9199.5|9197.3|9196.2|9194.2|204
1674777300000|2023-01-26 23:55:00|9198.6|9197.1|9203.6|9201.2|9204.7|9202.3|9198.6|9196.9|281
1674777600000|2023-01-27 00:00:00|9203.5|9201.1|9201.8|9200.3|9203.6|9202.1|9201.2|9199.3|303
1674777900000|2023-01-27 00:05:00|9201.9|9200.4|9203.9|9201.5|9203.9|9202.2|9201.8|9199.8|242
1674778200000|2023-01-27 00:10:00|9204|9201.6|9203.5|9201.1|9204|9202|9201.6|9199.6|286
1674778500000|2023-01-27 00:15:00|9203.4|9201.9|9201.9|9199.5|9203.7|9202|9201.1|9199.2|311
1674778800000|2023-01-27 00:20:00|9202|9199.6|9200.8|9198.4|9202.2|9200.2|9199.8|9197.8|237
1674779100000|2023-01-27 00:25:00|9200.7|9198.3|9200.5|9198.1|9201|9199|9199.6|9197.2|203
1674779400000|2023-01-27 00:30:00|9200.3|9197.9|9197.6|9195.2|9200.6|9198.2|9197.1|9195.1|284
1674779700000|2023-01-27 00:35:00|9197.5|9196|9197.8|9195.4|9198.4|9196.2|9197.2|9195.2|211
1674780000000|2023-01-27 00:40:00|9197.6|9195.2|9199.6|9197.2|9199.8|9197.8|9197.3|9195|152
1674780300000|2023-01-27 00:45:00|9199.5|9197.1|9200.8|9198.4|9201.4|9199.2|9198.9|9196.9|218
1674780600000|2023-01-27 00:50:00|9200.7|9198.3|9195.7|9193.3|9200.7|9198.6|9194.2|9192.3|571
1674780900000|2023-01-27 00:55:00|9195.9|9193.5|9195.3|9192.9|9197.5|9195.4|9193.6|9191.2|482
1674781200000|2023-01-27 01:00:00|9195.4|9193|9196.5|9194.1|9197.2|9195.1|9193.3|9191.3|395
1674781500000|2023-01-27 01:05:00|9196.4|9194|9194.8|9193.3|9196.6|9194.5|9194.2|9191.9|261
1674781800000|2023-01-27 01:10:00|9195.2|9192.8|9195.6|9194.1|9196.1|9194.2|9194.9|9192.8|279
1674782100000|2023-01-27 01:15:00|9195.7|9194.2|9197.3|9195.8|9198.8|9196.7|9195.3|9193.4|321
1674782400000|2023-01-27 01:20:00|9197.4|9195.9|9204.4|9202|9204.4|9202.4|9197|9195.2|404
1674782700000|2023-01-27 01:25:00|9204.5|9202.1|9203.2|9200.8|9205.1|9203|9202.4|9200|407
1674783000000|2023-01-27 01:30:00|9202.9|9201.4|9200.4|9198|9203.7|9201.5|9200.4|9198|376
1674783300000|2023-01-27 01:35:00|9200.5|9198.1|9202.6|9200.2|9203.3|9200.9|9199.5|9197.5|323
1674783600000|2023-01-27 01:40:00|9202.4|9200|9203.5|9201.1|9204.1|9202|9201.1|9199.3|254
1674783900000|2023-01-27 01:45:00|9203.4|9201|9204.1|9201.7|9205.1|9202.7|9202.7|9201|210
1674784200000|2023-01-27 01:50:00|9204.2|9201.8|9204.1|9201.7|9204.7|9202.4|9202.2|9199.9|262
1674784500000|2023-01-27 01:55:00|9204|9201.6|9205.9|9203.5|9207.2|9205.2|9204|9201.6|281
1674784800000|2023-01-27 02:00:00|9206|9203.6|9206.7|9204.3|9207.8|9205.4|9205.5|9203.1|245
1674785100000|2023-01-27 02:05:00|9206.6|9204.2|9205.9|9203.5|9208|9205.6|9205.8|9203.4|167
1674785400000|2023-01-27 02:10:00|9206|9203.6|9207|9204.6|9207.2|9204.8|9204.7|9202.3|257
1674785700000|2023-01-27 02:15:00|9206.9|9204.5|9209.2|9206.8|9209.9|9207.8|9206.5|9204.3|188
1674786000000|2023-01-27 02:20:00|9209.1|9206.7|9211.6|9209.2|9211.8|9209.8|9208.5|9206.4|226
1674786300000|2023-01-27 02:25:00|9211.5|9209.1|9211.5|9209.1|9212.4|9210.2|9211|9208.6|219
1674786600000|2023-01-27 02:30:00|9211.4|9209|9212|9209.6|9212.2|9209.8|9210.3|9207.9|239
1674786900000|2023-01-27 02:35:00|9212.1|9209.7|9212.1|9209.7|9212.4|9210|9210.5|9208.4|248
1674787200000|2023-01-27 02:40:00|9212|9209.6|9215.2|9212.8|9215.3|9213.4|9211.8|9209.6|219
1674787500000|2023-01-27 02:45:00|9215.1|9212.7|9214.7|9212.3|9215.9|9213.9|9213.9|9211.9|266
1674787800000|2023-01-27 02:50:00|9214.8|9212.4|9215.7|9213.3|9216|9214|9214.1|9212.1|350
1674788100000|2023-01-27 02:55:00|9215.8|9213.4|9216.3|9214.8|9217|9215|9215.2|9213.1|262
1674788400000|2023-01-27 03:00:00|9216.1|9214.6|9213.9|9211.5|9217.3|9215.3|9211.5|9209.1|208
1674788700000|2023-01-27 03:05:00|9213.8|9211.4|9215.2|9212.8|9216.1|9214|9213.7|9211.3|179
1674789000000|2023-01-27 03:10:00|9215.3|9212.9|9215.8|9213.4|9215.8|9214|9214.2|9212|194
1674789300000|2023-01-27 03:15:00|9215.9|9213.5|9217.3|9214.9|9218.2|9216|9215.4|9213|189
1674789600000|2023-01-27 03:20:00|9217.1|9214.7|9217.1|9214.7|9217.7|9215.3|9216.3|9214.1|165
1674789900000|2023-01-27 03:25:00|9217.3|9214.9|9218.3|9215.9|9218.4|9216.5|9216.5|9214.2|233
1674790200000|2023-01-27 03:30:00|9218.4|9216|9220.5|9218.1|9220.8|9218.4|9218|9215.8|194
1674790500000|2023-01-27 03:35:00|9220.6|9218.2|9220.4|9218|9221.5|9219.5|9219.8|9217.4|214
1674790800000|2023-01-27 03:40:00|9220.5|9218.1|9220.7|9218.3|9221.5|9219.5|9220|9217.6|216
1674791100000|2023-01-27 03:45:00|9220.8|9218.4|9220.7|9218.3|9221.3|9218.9|9219.2|9217.1|214
1674791400000|2023-01-27 03:50:00|9220.8|9218.4|9219.8|9217.4|9220.8|9218.4|9218.5|9216.6|235
1674791700000|2023-01-27 03:55:00|9219.7|9217.3|9219.9|9217.5|9220.2|9218.2|9218.6|9216.7|200
1674792000000|2023-01-27 04:00:00|9220.3|9217.9|9223|9220.6|9223.6|9221.7|9220|9217.9|328
1674792300000|2023-01-27 04:05:00|9222.9|9220.5|9222.4|9220|9223.4|9221.2|9222.4|9220|161
1674792600000|2023-01-27 04:10:00|9222.5|9220.1|9221.9|9219.5|9222.8|9220.8|9221.6|9219.2|175
1674792900000|2023-01-27 04:15:00|9222.1|9219.7|9223.3|9220.9|9223.3|9221.2|9221.2|9218.8|227
1674793200000|2023-01-27 04:20:00|9223.9|9221.5|9223.3|9220.9|9224.3|9222.3|9223.1|9220.9|131
1674793500000|2023-01-27 04:25:00|9223.4|9221|9223.3|9220.9|9223.6|9221.5|9222.3|9219.9|120
1674793800000|2023-01-27 04:30:00|9223.4|9221|9222.4|9220|9223.6|9221.2|9221.7|9219.6|165
1674794100000|2023-01-27 04:35:00|9222.3|9219.9|9223|9220.6|9223.4|9221.3|9221.8|9219.8|124
1674794400000|2023-01-27 04:40:00|9223.1|9220.7|9223.3|9220.9|9223.5|9221.1|9222.6|9220.2|123
1674794700000|2023-01-27 04:45:00|9223.2|9220.8|9223.3|9220.9|9223.9|9221.5|9222.9|9220.6|133
1674795000000|2023-01-27 04:50:00|9223.4|9221|9222.9|9220.5|9223.8|9221.4|9222.4|9220|143
1674795300000|2023-01-27 04:55:00|9223|9220.6|9223.8|9221.4|9224.2|9222.2|9222.8|9220.4|170
1674795600000|2023-01-27 05:00:00|9223.7|9221.3|9224.3|9221.9|9224.3|9222.4|9223.4|9221|192
1674795900000|2023-01-27 05:05:00|9224.2|9221.8|9222.3|9219.9|9224.3|9221.9|9222.1|9219.7|200
1674796200000|2023-01-27 05:10:00|9222.2|9219.8|9222.4|9220|9222.6|9220.4|9221|9219.1|141
1674796500000|2023-01-27 05:15:00|9222.3|9219.9|9222.7|9220.3|9223.2|9220.9|9222.2|9219.9|121
1674796800000|2023-01-27 05:20:00|9222.6|9220.2|9223.7|9221.3|9224|9222|9222.6|9220.2|163
1674797100000|2023-01-27 05:25:00|9223.6|9221.2|9222.4|9220|9223.9|9221.5|9222.1|9219.7|171
1674797400000|2023-01-27 05:30:00|9222.3|9219.9|9221.5|9219.1|9222.8|9220.8|9221.1|9219.1|153
1674797700000|2023-01-27 05:35:00|9221.4|9219|9221.7|9219.3|9222.4|9220|9221|9218.9|160
1674798000000|2023-01-27 05:40:00|9221.6|9219.2|9221.2|9218.8|9222|9220.1|9221.2|9218.8|89
1674798300000|2023-01-27 05:45:00|9221|9218.6|9221.9|9219.5|9222.8|9220.8|9220.3|9218.2|181
1674798600000|2023-01-27 05:50:00|9221.8|9219.4|9222.8|9220.4|9223.5|9221.3|9221.5|9219.2|155
1674798900000|2023-01-27 05:55:00|9222.9|9220.5|9219.2|9216.8|9223.1|9220.9|9219.2|9216.8|254
1674799200000|2023-01-27 06:00:00|9219.3|9216.9|9219.3|9217.8|9220.7|9218.5|9218.7|9216.7|395
1674799500000|2023-01-27 06:05:00|9219.2|9217.7|9219.2|9216.8|9219.8|9217.9|9218.6|9216.6|449
1674799800000|2023-01-27 06:10:00|9219.3|9216.9|9218.5|9216.1|9221.1|9219.3|9217.8|9215.5|314
1674800100000|2023-01-27 06:15:00|9218.4|9216|9219.5|9218|9220.4|9218.8|9218.2|9216|233
1674800400000|2023-01-27 06:20:00|9219.6|9218.1|9219.4|9217.9|9221.5|9219.4|9219.1|9217.3|234
1674800700000|2023-01-27 06:25:00|9219.3|9217.8|9219.7|9217.3|9220.5|9218.4|9218.6|9216.7|174
1674801000000|2023-01-27 06:30:00|9219.1|9217.6|9224|9221.6|9224.3|9222.2|9219.1|9217.1|255
1674801300000|2023-01-27 06:35:00|9224.1|9221.7|9224|9221.6|9224.4|9222.4|9222.2|9219.8|303
1674801600000|2023-01-27 06:40:00|9223.9|9221.5|9223.3|9221.8|9225.3|9223.3|9223.2|9221.2|312
1674801900000|2023-01-27 06:45:00|9223.2|9221.7|9225|9222.6|9225.5|9223.1|9223.2|9221.1|326
1674802200000|2023-01-27 06:50:00|9224.9|9222.5|9223.9|9221.5|9225.8|9223.9|9223.9|9221.5|280
1674802500000|2023-01-27 06:55:00|9224.1|9221.7|9224.5|9222.1|9225.5|9223.5|9223.3|9221|268
1674802800000|2023-01-27 07:00:00|9224.7|9222.3|9225|9222.6|9227.2|9225.3|9223.7|9221.6|428
1674803100000|2023-01-27 07:05:00|9224.9|9223.4|9224.1|9221.7|9226|9224|9222.2|9220.7|402
1674803400000|2023-01-27 07:10:00|9223.5|9222|9224.8|9223.3|9225.6|9224.1|9223.1|9221.1|300
1674803700000|2023-01-27 07:15:00|9225.2|9222.8|9224.3|9222.8|9226.5|9224.6|9223.9|9222|349
1674804000000|2023-01-27 07:20:00|9224.2|9222.7|9225.1|9223.6|9225.7|9223.6|9221.9|9220|356
1674804300000|2023-01-27 07:25:00|9225.5|9223.1|9224.9|9223.4|9226.3|9224.5|9224.6|9222.6|345
1674804600000|2023-01-27 07:30:00|9224.8|9223.3|9223.2|9221.7|9226.7|9224.7|9222.9|9221.3|299
1674804900000|2023-01-27 07:35:00|9223.3|9221.8|9226.1|9224.6|9227.6|9225.8|9223.1|9221.6|303
1674805200000|2023-01-27 07:40:00|9226.2|9224.7|9225|9223.5|9227.6|9225.7|9224.6|9223.1|299
1674805500000|2023-01-27 07:45:00|9224.9|9223.4|9226.6|9224.2|9227.9|9225.8|9223.1|9221.6|289
1674805800000|2023-01-27 07:50:00|9226.5|9224.1|9224.3|9221.9|9228.7|9226.7|9223.6|9221.6|260
1674806100000|2023-01-27 07:55:00|9224.1|9221.7|9225.8|9224.3|9226.6|9224.8|9222.4|9220.6|453
1674806400000|2023-01-27 08:00:00|9225.3|9223.8|9222|9219.6|9228.4|9226.7|9221.4|9219.6|597
1674806700000|2023-01-27 08:05:00|9222.1|9219.7|9219.4|9217.9|9222.6|9221.1|9218.8|9217.3|516
1674807000000|2023-01-27 08:10:00|9219.3|9217.8|9221.1|9219.6|9222.5|9220.6|9219|9217.2|435
1674807300000|2023-01-27 08:15:00|9221.2|9219.7|9228.4|9226.9|9229.6|9228.1|9220.8|9218.9|545
1674807600000|2023-01-27 08:20:00|9228.3|9226.8|9228.1|9226.6|9229.1|9227.6|9226.4|9224.9|502
1674807900000|2023-01-27 08:25:00|9228.2|9226.7|9218.3|9215.9|9228.4|9226.9|9216.9|9215.2|583
1674808200000|2023-01-27 08:30:00|9218.4|9216|9213.1|9211.6|9218.6|9216.7|9212.3|9210.6|510
1674808500000|2023-01-27 08:35:00|9212.9|9211.4|9212.1|9209.7|9213.3|9211.5|9210.2|9208.3|443
1674808800000|2023-01-27 08:40:00|9212|9209.6|9208.3|9205.9|9212|9210|9206.8|9204.8|460
1674809100000|2023-01-27 08:45:00|9208.4|9206.9|9208.2|9205.8|9209.1|9207.1|9204.7|9202.8|433
1674809400000|2023-01-27 08:50:00|9208.1|9205.7|9207.4|9205|9209|9207.1|9205.8|9203.6|356
1674809700000|2023-01-27 08:55:00|9207.6|9205.2|9210.4|9208|9211.9|9209.8|9207.5|9205.1|293
1674810000000|2023-01-27 09:00:00|9210.5|9208.1|9211.3|9208.9|9212.6|9210.8|9207.9|9206.1|482
1674810300000|2023-01-27 09:05:00|9211.4|9209|9207.5|9206|9212|9210.3|9207.3|9205.4|420
1674810600000|2023-01-27 09:10:00|9207.1|9205.6|9207.1|9205.6|9209.4|9207.6|9205.7|9204.2|477
1674810900000|2023-01-27 09:15:00|9207.2|9205.7|9204.2|9202.7|9208.9|9207.1|9203.7|9201.7|367
1674811200000|2023-01-27 09:20:00|9204.1|9202.6|9203.7|9202.2|9204.8|9202.8|9202.3|9200.4|511
1674811500000|2023-01-27 09:25:00|9204.2|9201.8|9204.1|9201.7|9204.5|9202.6|9202.7|9200.7|575
1674811800000|2023-01-27 09:30:00|9204|9201.6|9207.9|9205.5|9209.3|9207.3|9202.7|9200.6|462
1674812100000|2023-01-27 09:35:00|9208|9205.6|9210.6|9208.2|9211|9209|9206.6|9204.9|531
1674812400000|2023-01-27 09:40:00|9210.7|9208.3|9211.5|9210|9212.6|9210.9|9210.2|9208.1|463
1674812700000|2023-01-27 09:45:00|9211.4|9209.9|9217.1|9215.6|9217.9|9216|9211|9209.1|355
1674813000000|2023-01-27 09:50:00|9217|9215.5|9214|9211.6|9217.3|9215.8|9209.7|9208.2|496
1674813300000|2023-01-27 09:55:00|9213.5|9212|9211.6|9209.2|9214.5|9212.4|9211.1|9209.1|477
1674813600000|2023-01-27 10:00:00|9211.7|9209.3|9210.5|9208.1|9213.2|9211.1|9209.8|9207.9|411
1674813900000|2023-01-27 10:05:00|9210.6|9208.2|9208|9205.6|9210.6|9208.4|9206.6|9204.7|495
1674814200000|2023-01-27 10:10:00|9207.9|9205.5|9208.2|9206.7|9208.9|9207.4|9204.1|9202.2|488
1674814500000|2023-01-27 10:15:00|9208.3|9206.8|9212.9|9210.5|9213|9211.1|9207.2|9205.2|352
1674814800000|2023-01-27 10:20:00|9212.8|9210.4|9211.1|9209.6|9214.9|9212.9|9211.1|9209.3|315
1674815100000|2023-01-27 10:25:00|9211.2|9209.7|9206.8|9205.3|9211.5|9209.7|9205.4|9203.4|363
1674815400000|2023-01-27 10:30:00|9206.7|9205.2|9211.2|9209.7|9212.6|9210.8|9206.7|9205.1|424
1674815700000|2023-01-27 10:35:00|9211.7|9209.3|9207.3|9204.9|9211.8|9210|9206.6|9204.8|404
1674816000000|2023-01-27 10:40:00|9207.4|9205|9206.7|9205.2|9208.5|9206.6|9205.8|9204.2|419
1674816300000|2023-01-27 10:45:00|9206.8|9205.3|9211.4|9209.9|9212.4|9210.9|9206.1|9204|456
1674816600000|2023-01-27 10:50:00|9211.3|9209.8|9207.8|9206.3|9211.8|9210.3|9207.6|9206.1|397
1674816900000|2023-01-27 10:55:00|9207.7|9206.2|9208.1|9206.6|9211.2|9209.7|9207.6|9206.1|511
1674817200000|2023-01-27 11:00:00|9208|9206.5|9206.6|9204.2|9209.2|9207.5|9204.7|9202.5|415
1674817500000|2023-01-27 11:05:00|9206.2|9204.7|9207|9204.6|9207.4|9205.6|9204.5|9202.6|326
1674817800000|2023-01-27 11:10:00|9207.1|9204.7|9211.2|9209.7|9212.4|9210.9|9206.5|9204.5|276
1674818100000|2023-01-27 11:15:00|9211.1|9209.6|9212.8|9211.3|9214.4|9212.7|9208.7|9207.2|300
1674818400000|2023-01-27 11:20:00|9212.7|9211.2|9217.6|9215.2|9217.6|9216.1|9212|9210.5|304
1674818700000|2023-01-27 11:25:00|9217.5|9215.1|9216.6|9215.1|9217.7|9216|9213.2|9211.3|440
1674819000000|2023-01-27 11:30:00|9216.8|9215.3|9223.3|9221.8|9225.5|9224|9216.7|9215.2|359
1674819300000|2023-01-27 11:35:00|9223.4|9221.9|9223.7|9222.2|9224.4|9222.9|9222.5|9220.9|468
1674819600000|2023-01-27 11:40:00|9223.8|9222.3|9223.2|9221.7|9226.5|9225|9222|9220.5|436
1674819900000|2023-01-27 11:45:00|9223.3|9221.8|9222.3|9220.8|9224.1|9222.2|9222.1|9220.6|318
1674820200000|2023-01-27 11:50:00|9222.2|9220.7|9223.6|9222.1|9223.6|9222.1|9220.9|9219.4|320
1674820500000|2023-01-27 11:55:00|9223.5|9222|9222.9|9221.4|9227.1|9225.6|9222.9|9221.4|282
1674820800000|2023-01-27 12:00:00|9222.8|9221.3|9225.5|9224|9225.8|9224.2|9221.6|9220.1|438
1674821100000|2023-01-27 12:05:00|9225.4|9223.9|9225.9|9224.4|9226.1|9224.6|9224.9|9223.4|224
1674821400000|2023-01-27 12:10:00|9226.1|9224.6|9222.5|9221|9226.1|9224.6|9221.9|9220.4|334
1674821700000|2023-01-27 12:15:00|9222.6|9221.1|9222.4|9220.9|9224.5|9223|9221|9219.5|388
1674822000000|2023-01-27 12:20:00|9222.3|9220.8|9222.4|9220.9|9225.5|9224|9220.6|9219.1|360
1674822300000|2023-01-27 12:25:00|9222.5|9221|9216.7|9215.2|9222.6|9221.1|9216.6|9215.1|494
1674822600000|2023-01-27 12:30:00|9216.8|9215.3|9219.7|9218.2|9221.8|9220.2|9215.8|9214.3|509
1674822900000|2023-01-27 12:35:00|9219.8|9218.3|9223|9221.5|9226.4|9224.4|9219.2|9217.4|461
1674823200000|2023-01-27 12:40:00|9223.1|9221.6|9219.9|9218.4|9223.1|9221.6|9219.4|9217.6|419
1674823500000|2023-01-27 12:45:00|9220|9218.5|9222.3|9220.8|9223.3|9221.8|9219.6|9218.1|437
1674823800000|2023-01-27 12:50:00|9222.4|9220.9|9223.1|9220.7|9225.4|9223.9|9220.8|9219.3|561
1674824100000|2023-01-27 12:55:00|9223.2|9220.8|9224.2|9222.7|9224.3|9222.8|9219.8|9218.3|533
1674824400000|2023-01-27 13:00:00|9224.1|9222.6|9226.9|9225.4|9232.3|9230.8|9223.8|9222.3|613
1674824700000|2023-01-27 13:05:00|9227|9225.5|9224.7|9223.2|9227|9225.5|9223.6|9222.1|502
1674825000000|2023-01-27 13:10:00|9225|9223.5|9220.2|9218.7|9225.6|9224.1|9219.1|9217.6|567
1674825300000|2023-01-27 13:15:00|9220.3|9218.8|9215.6|9214.1|9222.5|9221|9215.4|9213.9|446
1674825600000|2023-01-27 13:20:00|9215.9|9214.4|9222.5|9220.1|9223|9221|9214.4|9212.9|595
1674825900000|2023-01-27 13:25:00|9222.6|9220.2|9227.2|9222.5|9228.3|9225|9219.9|9217.8|521
1674826200000|2023-01-27 13:30:00|9228.5|9222.4|9211.6|9209.2|9228.9|9223.9|9210.4|9208.1|946
1674826500000|2023-01-27 13:35:00|9211.5|9209.1|9213.2|9211.7|9218.3|9216.8|9211.1|9209.1|859
1674826800000|2023-01-27 13:40:00|9213.3|9211.8|9219.2|9217.7|9219.2|9217.7|9208.2|9206.7|710
1674827100000|2023-01-27 13:45:00|9219.1|9217.6|9215.7|9214.2|9219.2|9217.7|9214.2|9212.7|650
1674827400000|2023-01-27 13:50:00|9215.6|9214.1|9215.8|9214.3|9218|9216.5|9212.6|9211.1|682
1674827700000|2023-01-27 13:55:00|9215.9|9214.4|9219.7|9218.2|9220.2|9218.7|9212.8|9211.3|648
1674828000000|2023-01-27 14:00:00|9219.4|9217.9|9221.1|9219.6|9222.4|9220.9|9215.6|9214.1|754
1674828300000|2023-01-27 14:05:00|9221|9219.5|9226.9|9225.4|9227.1|9225.6|9220.8|9218.9|490
1674828600000|2023-01-27 14:10:00|9227|9225.5|9232.5|9231|9236.4|9234.9|9227|9225.5|723
1674828900000|2023-01-27 14:15:00|9232.8|9231.3|9228.2|9226.7|9233.9|9232.4|9227.9|9226.3|652
1674829200000|2023-01-27 14:20:00|9228.1|9226.6|9233.9|9232.4|9236.5|9234.9|9227.5|9226|548
1674829500000|2023-01-27 14:25:00|9233.8|9232.3|9232.8|9231.3|9234.4|9232.9|9228.5|9227|586
1674829800000|2023-01-27 14:30:00|9232.9|9231.4|9235.3|9233.8|9235.7|9234.2|9232.3|9230.8|553
1674830100000|2023-01-27 14:35:00|9235.2|9233.7|9229|9227.5|9236|9234.5|9227.4|9225.6|503
1674830400000|2023-01-27 14:40:00|9228.9|9227.4|9222.6|9221.1|9234.6|9233.1|9221|9219.5|770
1674830700000|2023-01-27 14:45:00|9222.7|9221.2|9221|9219.5|9222.7|9221.2|9217.5|9216|580
1674831000000|2023-01-27 14:50:00|9220.9|9219.4|9219.2|9217.7|9221|9219.5|9216.1|9214.3|552
1674831300000|2023-01-27 14:55:00|9219.1|9217.6|9227.4|9224.6|9229.2|9227.2|9218.8|9217.3|478
1674831600000|2023-01-27 15:00:00|9227.5|9224.7|9223.1|9221.6|9230|9227.6|9221.8|9219.5|853
1674831900000|2023-01-27 15:05:00|9223.3|9221.8|9211.6|9209.2|9223.9|9222.4|9208.1|9205.9|843
1674832200000|2023-01-27 15:10:00|9211.4|9209|9211.7|9209.3|9215.4|9213.7|9208.9|9207|691
1674832500000|2023-01-27 15:15:00|9211.8|9209.4|9221.1|9218.7|9221.6|9219.7|9210.7|9208.9|605
1674832800000|2023-01-27 15:20:00|9221.2|9218.8|9223.7|9222.2|9225|9222.9|9219.2|9217.2|670
1674833100000|2023-01-27 15:25:00|9223.8|9221.4|9229.1|9227.6|9229.9|9228.4|9222.5|9220.8|506
1674833400000|2023-01-27 15:30:00|9229.3|9227.8|9227.8|9226.3|9234.6|9232.6|9226.9|9225.2|624
1674833700000|2023-01-27 15:35:00|9228.1|9226.6|9229.5|9227.1|9230.1|9228.2|9225.2|9223.1|625
1674834000000|2023-01-27 15:40:00|9230|9227.6|9232.9|9230.5|9236.5|9235|9229.9|9227.6|788
1674834300000|2023-01-27 15:45:00|9232.8|9230.4|9236.1|9234.6|9241.1|9239.4|9232.2|9230.2|909
1674834600000|2023-01-27 15:50:00|9236.2|9234.7|9231.6|9230.1|9239.7|9237.8|9230.4|9228.5|963
1674834900000|2023-01-27 15:55:00|9231.8|9230.3|9232.1|9230.6|9237.4|9235.6|9230.8|9229.3|869
1674835200000|2023-01-27 16:00:00|9232.3|9230.8|9218.7|9217.2|9233.5|9232|9218.5|9216.7|853
1674835500000|2023-01-27 16:05:00|9218.8|9217.3|9219.7|9218.2|9220.3|9218.8|9215.5|9213.9|573
1674835800000|2023-01-27 16:10:00|9219.8|9218.3|9213|9210.6|9220|9218.3|9212.6|9210.5|462
1674836100000|2023-01-27 16:15:00|9212.6|9211.1|9210.8|9209.3|9213.5|9212|9207.9|9206.4|587
1674836400000|2023-01-27 16:20:00|9210.7|9209.2|9211|9209.5|9212.3|9210.7|9209.3|9207.4|489
1674836700000|2023-01-27 16:25:00|9210.9|9209.4|9211.4|9209.9|9213|9211.5|9209.2|9207.3|470
1674837000000|2023-01-27 16:30:00|9211.3|9209.8|9207.6|9206.1|9211.8|9210|9207.2|9205.3|399
1674837300000|2023-01-27 16:35:00|9207.7|9206.2|9211.8|9210.3|9212.6|9210.7|9207.7|9206|350
1674837600000|2023-01-27 16:40:00|9211.7|9210.2|9208.7|9207.2|9212.6|9210.9|9207.7|9205.5|385
1674837900000|2023-01-27 16:45:00|9208.6|9207.1|9211.9|9209.5|9213.3|9211.3|9206.5|9204.5|403
1674838200000|2023-01-27 16:50:00|9211.8|9209.4|9220.1|9217.7|9220.4|9218.6|9210.8|9208.9|413
1674838500000|2023-01-27 16:55:00|9220|9217.6|9220.2|9217.8|9222|9219.6|9217.8|9216|424
1674838800000|2023-01-27 17:00:00|9220.3|9217.9|9218.5|9216.1|9221.6|9219.6|9216.3|9214.4|542
1674839100000|2023-01-27 17:05:00|9218.6|9216.2|9220.2|9217.8|9221.1|9219.2|9217.2|9215|345
1674839400000|2023-01-27 17:10:00|9219.8|9218.3|9217.1|9215.6|9223.5|9221.6|9217|9215.3|508
1674839700000|2023-01-27 17:15:00|9217.2|9215.7|9216.3|9214.8|9220.1|9218|9216.2|9214.3|377
1674840000000|2023-01-27 17:20:00|9216.1|9214.6|9217|9215.5|9219.7|9217.3|9215.8|9213.9|316
1674840300000|2023-01-27 17:25:00|9217.1|9215.6|9217.7|9216.2|9219.3|9217.6|9216.5|9214.5|323
1674840600000|2023-01-27 17:30:00|9217.8|9216.3|9215.1|9212.7|9218.3|9216.4|9214.5|9212.3|272
1674840900000|2023-01-27 17:35:00|9215.2|9212.8|9213.6|9212.1|9216.8|9214.7|9213|9211.4|263
1674841200000|2023-01-27 17:40:00|9213.5|9212|9213.4|9211|9214.1|9212.2|9211.4|9209.9|261
1674841500000|2023-01-27 17:45:00|9213.5|9211.1|9210.7|9208.3|9214.1|9212.1|9210.1|9208.2|334
1674841800000|2023-01-27 17:50:00|9210.9|9209.4|9212.2|9209.8|9213.4|9211.4|9208.4|9206.6|295
1674842100000|2023-01-27 17:55:00|9212|9209.6|9216.8|9215.3|9216.8|9215.3|9211.2|9209.4|212
1674842400000|2023-01-27 18:00:00|9216.9|9215.4|9219.6|9218.1|9221.4|9219.9|9216.9|9215.2|277
1674842700000|2023-01-27 18:05:00|9219.7|9218.2|9222.5|9221|9222.6|9221.1|9218.1|9216.2|154
1674843000000|2023-01-27 18:10:00|9222.6|9221.1|9217.8|9215.4|9222.6|9221.1|9217.4|9215.4|299
1674843300000|2023-01-27 18:15:00|9217.6|9216.1|9220.6|9218.2|9220.7|9219|9217.4|9215.4|262
1674843600000|2023-01-27 18:20:00|9220.5|9218.1|9219.6|9218.1|9220.9|9219|9219.1|9216.9|273
1674843900000|2023-01-27 18:25:00|9219.7|9218.2|9218.6|9217.1|9220.6|9219.1|9218.3|9216.4|249
1674844200000|2023-01-27 18:30:00|9218.4|9216.9|9215.4|9213.9|9219.4|9217.4|9215.3|9213.8|223
1674844500000|2023-01-27 18:35:00|9215.5|9214|9216|9214.5|9216.3|9214.7|9214.8|9213.2|192
1674844800000|2023-01-27 18:40:00|9216.2|9214.7|9210.9|9209.4|9216.6|9214.9|9210.7|9209.2|311
1674845100000|2023-01-27 18:45:00|9211|9209.5|9212.2|9209.8|9213.8|9212.3|9211|9209.5|216
1674845400000|2023-01-27 18:50:00|9212.4|9210|9213.7|9212.2|9213.8|9212.2|9211.4|9209.9|173
1674845700000|2023-01-27 18:55:00|9213.8|9212.3|9214.4|9212.9|9215.1|9213.6|9213.7|9212.2|215
1674846000000|2023-01-27 19:00:00|9214.3|9212.8|9212.6|9211.1|9215|9213.2|9211.8|9210.3|235
1674846300000|2023-01-27 19:05:00|9212.7|9211.2|9216.4|9214.9|9217|9215.5|9212.4|9210.5|271
1674846600000|2023-01-27 19:10:00|9216.3|9214.8|9213.7|9212.2|9216.9|9215.1|9213|9211.5|235
1674846900000|2023-01-27 19:15:00|9213.8|9212.3|9211.4|9209.9|9214.2|9212.3|9211.3|9209.8|174
1674847200000|2023-01-27 19:20:00|9211.5|9210|9211.7|9210.2|9211.8|9210.3|9209.9|9208.4|212
1674847500000|2023-01-27 19:25:00|9211.6|9210.1|9211.5|9210|9213.2|9211.7|9210.2|9208.7|207
1674847800000|2023-01-27 19:30:00|9211.4|9209.9|9212.1|9210.6|9215.3|9213.8|9211.2|9209.7|230
1674848100000|2023-01-27 19:35:00|9212|9210.5|9210.7|9209.2|9212.7|9211.2|9210.1|9208.6|202
1674848400000|2023-01-27 19:40:00|9210.6|9209.1|9211.6|9210.1|9213.3|9211.5|9210.6|9209.1|190
1674848700000|2023-01-27 19:45:00|9211.5|9210|9211.4|9209.9|9212.6|9210.7|9211.1|9209.1|141
1674849000000|2023-01-27 19:50:00|9211.3|9209.8|9212.1|9210.6|9212.2|9210.7|9211.1|9209.6|78
1674849300000|2023-01-27 19:55:00|9212|9210.5|9212.8|9211.3|9214.1|9212.6|9211.4|9209.9|187
1674849600000|2023-01-27 20:00:00|9212.7|9211.2|9211.7|9210.2|9213.5|9211.8|9210.3|9208.4|249
1674849900000|2023-01-27 20:05:00|9211.2|9209.7|9210.3|9208.8|9212.2|9210.2|9209.4|9207.4|217
1674850200000|2023-01-27 20:10:00|9210.2|9208.7|9212.8|9211.3|9213.4|9211.4|9210.1|9208.5|194
1674850500000|2023-01-27 20:15:00|9212.9|9211.4|9212.8|9211.3|9213.4|9211.5|9211.1|9209.2|231
1674850800000|2023-01-27 20:20:00|9212.9|9211.4|9213.1|9210.7|9213.9|9212|9212.3|9210.3|267
1674851100000|2023-01-27 20:25:00|9213.2|9210.8|9212.8|9211.3|9213.7|9211.7|9212.4|9210.4|329
1674851400000|2023-01-27 20:30:00|9213.1|9210.7|9212.1|9209.7|9213.8|9212|9211.5|9209.3|239
1674851700000|2023-01-27 20:35:00|9212.2|9209.8|9212.2|9210.7|9213|9210.8|9210.5|9208.4|269
1674852000000|2023-01-27 20:40:00|9212.1|9210.6|9210.3|9208.8|9214|9212|9210.3|9208.8|307
1674852300000|2023-01-27 20:45:00|9210.4|9208.9|9212.2|9209.8|9212.3|9210.1|9209.9|9207.9|162
1674852600000|2023-01-27 20:50:00|9212.6|9210.2|9213|9210.6|9213.3|9211.2|9210.8|9208.4|189
1674852900000|2023-01-27 20:55:00|9213.1|9210.7|9213.2|9210.8|9213.5|9211.6|9212.3|9210.3|163
1674853200000|2023-01-27 21:00:00|9213.9|9211.5|9213.7|9211.3|9213.9|9211.5|9212.6|9210.2|131
1674853500000|2023-01-27 21:05:00|9213.6|9211.2|9209.9|9207.5|9214.3|9211.9|9209.8|9207.4|195
1674853800000|2023-01-27 21:10:00|9210|9207.6|9211.4|9209|9211.5|9209.1|9209.9|9207.5|129
1674854100000|2023-01-27 21:15:00|9211.3|9208.9|9209.9|9207.5|9211.5|9209.1|9208.8|9206.9|207
1674854400000|2023-01-27 21:20:00|9209.7|9207.3|9213.2|9210.8|9213.2|9211.2|9209.7|9207.3|191
1674854700000|2023-01-27 21:25:00|9213.3|9210.9|9211.8|9209.4|9213.5|9211.3|9209|9206.6|242
1674855000000|2023-01-27 21:30:00|9211.7|9209.3|9211.4|9209|9212.2|9210.1|9211|9208.8|141
1674855300000|2023-01-27 21:35:00|9211.3|9208.9|9211.3|9208.9|9213.3|9210.9|9210.9|9208.8|205
1674855600000|2023-01-27 21:40:00|9211.2|9208.8|9210.9|9208.5|9211.9|9209.5|9209.7|9207.3|231
1674855900000|2023-01-27 21:45:00|9210.8|9209.3|9212.6|9210.2|9213.3|9210.9|9210.4|9208.3|252
1674856200000|2023-01-27 21:50:00|9212.8|9210.4|9212.2|9209.8|9214.5|9212.1|9210.2|9207.8|299
1674856500000|2023-01-27 21:55:00|9211.9|9209.5|9212.5|9210.1|9215.6|9210.6|9210.6|9207.5|246
1675026000000|2023-01-29 21:00:00|9213.6|9202.6|9213.6|9202.6|9213.6|9202.6|9213.6|9202.6|1
1675028100000|2023-01-29 21:35:00|9212.9|9201.9|9212.9|9201.9|9212.9|9201.9|9212.9|9201.9|1
1675028700000|2023-01-29 21:45:00|9213.7|9202.7|9213.7|9202.7|9213.7|9202.7|9213.7|9202.7|1
1675029000000|2023-01-29 21:50:00|9214.7|9203.7|9214.6|9203.6|9214.7|9203.7|9214.6|9203.6|2
1675029300000|2023-01-29 21:55:00|9213.3|9202.3|9219.3|9208.3|9225.3|9214.3|9213.3|9202.3|4
1675029600000|2023-01-29 22:00:00|9220.8|9209.8|9216.6|9205.6|9220.8|9209.8|9215.8|9204.8|17
1675029900000|2023-01-29 22:05:00|9214.5|9203.5|9215|9205|9215.5|9205|9214.5|9203.5|4
1675030200000|2023-01-29 22:10:00|9212.5|9207.5|9213.9|9208.9|9215.5|9210.5|9212.3|9207.3|7
1675030500000|2023-01-29 22:15:00|9219.5|9214.5|9220.3|9215.3|9220.3|9215.3|9212.7|9207.7|7
1675030800000|2023-01-29 22:20:00|9220.1|9215.1|9212.3|9207.3|9220.1|9215.1|9211|9206|20
1675031100000|2023-01-29 22:25:00|9212.6|9207.6|9211.7|9206.7|9213.4|9208.4|9209.6|9204.6|20
1675031400000|2023-01-29 22:30:00|9211.8|9206.8|9212.3|9207.3|9214.4|9209.4|9209.6|9204.6|94
1675031700000|2023-01-29 22:35:00|9213.3|9208.3|9211.9|9206.9|9214.7|9209.7|9210.9|9205.9|88
1675032000000|2023-01-29 22:40:00|9213.8|9208.8|9211.6|9206.6|9213.8|9208.8|9211|9206|56
1675032300000|2023-01-29 22:45:00|9212.9|9207.9|9213.1|9208.1|9213.2|9208.2|9211.1|9206.1|64
1675032600000|2023-01-29 22:50:00|9213.5|9208.5|9211.7|9206.7|9213.5|9208.5|9211.2|9206.2|45
1675032900000|2023-01-29 22:55:00|9212.9|9207.9|9210.2|9205.2|9213|9208|9209.4|9204.4|59
1675033200000|2023-01-29 23:00:00|9210.1|9205.1|9212.5|9207.5|9214|9209|9210.1|9205.1|223
1675033500000|2023-01-29 23:05:00|9212.4|9207.4|9211.8|9206.8|9214.5|9209.5|9211.4|9206.4|163
1675033800000|2023-01-29 23:10:00|9211.7|9206.7|9209.5|9205.2|9213.6|9208.6|9208.5|9204.1|178
1675034100000|2023-01-29 23:15:00|9209.6|9205.1|9206.2|9203.4|9209.8|9205.9|9206.1|9202.9|552
1675034400000|2023-01-29 23:20:00|9206.3|9203.6|9212.4|9210|9212.9|9210.5|9206.3|9203.5|390
1675034700000|2023-01-29 23:25:00|9212.2|9209.8|9209.2|9206.8|9213.3|9210.9|9208.5|9206.1|303
1675035000000|2023-01-29 23:30:00|9209.8|9207.4|9210.3|9207.9|9210.5|9208.1|9209.3|9206.9|217
1675035300000|2023-01-29 23:35:00|9210.4|9208|9210.8|9208.4|9211.6|9209.2|9208.6|9206.2|217
1675035600000|2023-01-29 23:40:00|9210.9|9208.5|9209.5|9207.1|9211.6|9209.4|9209.3|9206.9|134
1675035900000|2023-01-29 23:45:00|9209.4|9207|9210|9207.6|9210.9|9208.5|9209.2|9206.8|116
1675036200000|2023-01-29 23:50:00|9210.3|9207.9|9209.1|9206.7|9210.6|9208.2|9209|9206.6|178
1675036500000|2023-01-29 23:55:00|9208.8|9206.4|9208.5|9206.1|9210.5|9208.1|9208.4|9206|232
1675036800000|2023-01-30 00:00:00|9208.4|9206|9209.1|9206.7|9210.9|9208.5|9208.4|9206|320
1675037100000|2023-01-30 00:05:00|9209.2|9206.8|9210.3|9207.9|9211.5|9209.1|9208.6|9206.2|372
1675037400000|2023-01-30 00:10:00|9210.5|9208.1|9210.9|9209.4|9211.5|9209.5|9209.6|9207.2|301
1675037700000|2023-01-30 00:15:00|9211|9209.5|9210.5|9208.1|9211.8|9210.1|9209.8|9207.7|311
1675038000000|2023-01-30 00:20:00|9209.8|9208.3|9212.4|9210|9212.5|9210.6|9208.4|9206.5|191
1675038300000|2023-01-30 00:25:00|9212.5|9210.1|9208.6|9206.2|9212.5|9210.4|9207.8|9205.7|315
1675038600000|2023-01-30 00:30:00|9208.3|9206.8|9209.5|9207.1|9209.9|9207.5|9207.6|9205.7|265
1675038900000|2023-01-30 00:35:00|9209.6|9207.2|9208.4|9206.9|9210.2|9208.3|9207.7|9205.7|345
1675039200000|2023-01-30 00:40:00|9208.5|9207|9210.8|9208.4|9211.5|9209.6|9208|9206.5|256
1675039500000|2023-01-30 00:45:00|9210.6|9208.2|9207.2|9205.7|9210.6|9208.3|9206.8|9205.2|220
1675039800000|2023-01-30 00:50:00|9207.5|9205.1|9208.1|9205.7|9209.1|9207.1|9206.8|9204.9|412
1675040100000|2023-01-30 00:55:00|9208.3|9205.9|9209.1|9207.6|9210.6|9208.2|9207|9205.1|325
1675040400000|2023-01-30 01:00:00|9209.3|9207.8|9212.3|9209.9|9212.4|9210.7|9208.7|9206.7|355
1675040700000|2023-01-30 01:05:00|9212.4|9210|9215.7|9214.2|9216.3|9214.3|9212.1|9209.9|436
1675041000000|2023-01-30 01:10:00|9215.8|9214.3|9217.5|9215.1|9217.9|9216.4|9215.6|9213.8|367
1675041300000|2023-01-30 01:15:00|9217.1|9215.6|9216.6|9214.2|9217.9|9215.8|9215.7|9213.6|380
1675041600000|2023-01-30 01:20:00|9216|9214.5|9214.6|9213.1|9216.5|9215|9214.5|9212.4|225
1675041900000|2023-01-30 01:25:00|9214.7|9213.2|9216|9213.6|9216.9|9215.4|9214.6|9212.7|362
1675042200000|2023-01-30 01:30:00|9215.7|9214.2|9219.5|9217.1|9221.4|9219.2|9215.7|9213.8|403
1675042500000|2023-01-30 01:35:00|9219.3|9216.9|9218.6|9217.1|9220.9|9218.5|9218.5|9216.5|431
1675042800000|2023-01-30 01:40:00|9218.5|9217|9217.5|9216|9220.8|9218.9|9217.5|9216|404
1675043100000|2023-01-30 01:45:00|9217.6|9216.1|9213.6|9212.1|9217.7|9216.2|9213.2|9211.5|377
1675043400000|2023-01-30 01:50:00|9213.7|9212.2|9213.4|9211|9215|9212.7|9212.6|9210.6|409
1675043700000|2023-01-30 01:55:00|9213.3|9210.9|9213.6|9211.2|9214.1|9211.7|9212.2|9209.8|388
1675044000000|2023-01-30 02:00:00|9213.7|9211.3|9217.4|9215|9218.4|9216|9213.7|9211.3|301
1675044300000|2023-01-30 02:05:00|9217.5|9215.1|9218.7|9216.3|9219.4|9217.3|9217.3|9214.9|224
1675044600000|2023-01-30 02:10:00|9218.8|9216.4|9218.2|9216.7|9219.4|9217.5|9217.2|9215.2|260
1675044900000|2023-01-30 02:15:00|9218.3|9216.8|9217.3|9215.8|9218.7|9216.8|9216.1|9214.3|268
1675045200000|2023-01-30 02:20:00|9217.2|9215.7|9219|9216.6|9219|9217.1|9216.9|9215.1|203
1675045500000|2023-01-30 02:25:00|9218.9|9216.5|9216.3|9213.9|9219.9|9217.6|9215.7|9213.6|295
1675045800000|2023-01-30 02:30:00|9216.4|9214|9217.1|9214.7|9217.2|9215.2|9214.7|9212.8|234
1675046100000|2023-01-30 02:35:00|9217|9214.6|9216.6|9214.2|9218.3|9216.5|9215.7|9213.8|305
1675046400000|2023-01-30 02:40:00|9216.5|9214.1|9214.8|9212.4|9217|9214.6|9214.3|9212.3|250
1675046700000|2023-01-30 02:45:00|9214.9|9212.5|9216.2|9213.8|9216.4|9214.3|9214.6|9212.5|217
1675047000000|2023-01-30 02:50:00|9216.1|9213.7|9213.7|9212.2|9216.6|9214.5|9213.7|9211.8|349
1675047300000|2023-01-30 02:55:00|9213.8|9212.3|9214.8|9212.4|9214.9|9212.9|9213.4|9211.5|337
1675047600000|2023-01-30 03:00:00|9214.7|9212.3|9216.8|9214.4|9218|9215.9|9214.1|9212.2|329
1675047900000|2023-01-30 03:05:00|9216.9|9214.5|9218|9215.6|9219.1|9217.1|9216.9|9214.5|361
1675048200000|2023-01-30 03:10:00|9218.1|9215.7|9216.9|9214.5|9218.4|9216.5|9216.4|9214.2|291
1675048500000|2023-01-30 03:15:00|9217|9214.6|9215.7|9213.3|9217.1|9214.7|9215.2|9212.8|167
1675048800000|2023-01-30 03:20:00|9215.6|9213.2|9214|9212.5|9215.6|9213.5|9213.2|9211.3|325
1675049100000|2023-01-30 03:25:00|9214.1|9212.6|9214.7|9213.2|9215|9213.5|9213.4|9211.9|314
1675049400000|2023-01-30 03:30:00|9214.6|9213.1|9215.1|9213.6|9215.6|9214|9214.2|9212.2|238
1675049700000|2023-01-30 03:35:00|9215.2|9213.7|9216.7|9214.3|9216.9|9215.1|9213.8|9212.3|285
1675050000000|2023-01-30 03:40:00|9216.5|9214.1|9215.8|9214.3|9217.2|9215.3|9215.7|9213.7|219
1675050300000|2023-01-30 03:45:00|9215.7|9214.2|9216.8|9215.3|9217.6|9215.7|9215.3|9212.9|197
1675050600000|2023-01-30 03:50:00|9216.5|9214.1|9215.5|9213.1|9216.5|9214.1|9214.5|9212.3|333
1675050900000|2023-01-30 03:55:00|9215.4|9213|9213.8|9212.3|9215.6|9213.5|9213.5|9211.9|255
1675051200000|2023-01-30 04:00:00|9214.3|9211.9|9212.7|9210.3|9214.6|9212.2|9204.3|9201.9|655
1675051500000|2023-01-30 04:05:00|9212.8|9210.4|9206.8|9204.4|9213.4|9211|9206.8|9204.4|290
1675051800000|2023-01-30 04:10:00|9206.2|9203.8|9202.9|9200.5|9208.4|9206|9202.8|9200.4|492
1675052100000|2023-01-30 04:15:00|9203|9200.6|9207.8|9205.4|9208.8|9206.6|9202.3|9200.3|468
1675052400000|2023-01-30 04:20:00|9207.7|9205.3|9209.1|9206.7|9210.2|9207.8|9206.9|9204.5|328
1675052700000|2023-01-30 04:25:00|9209|9206.6|9209.8|9207.4|9210.8|9208.4|9208.5|9206.1|323
1675053000000|2023-01-30 04:30:00|9209.5|9207.1|9209.1|9207.6|9211|9209.1|9208.5|9206.1|501
1675053300000|2023-01-30 04:35:00|9209.5|9207.1|9207.8|9205.4|9210.2|9208.7|9207.6|9205.2|334
1675053600000|2023-01-30 04:40:00|9208.1|9205.7|9208.9|9206.5|9209.1|9206.7|9206.8|9204.4|348
1675053900000|2023-01-30 04:45:00|9209.1|9206.7|9208.1|9205.7|9209.2|9206.9|9207.3|9204.9|291
1675054200000|2023-01-30 04:50:00|9208|9205.6|9207.5|9205.1|9208.7|9206.8|9206.3|9204.1|312
1675054500000|2023-01-30 04:55:00|9207.4|9205|9205.9|9203.5|9208.4|9206.3|9205.4|9203.4|225
1675054800000|2023-01-30 05:00:00|9206|9203.6|9208.3|9205.9|9208.5|9206.5|9205.7|9203.6|266
1675055100000|2023-01-30 05:05:00|9208.4|9206|9206.5|9205|9208.8|9206.4|9205.5|9203.7|284
1675055400000|2023-01-30 05:10:00|9206.3|9204.8|9205|9202.6|9207.3|9204.9|9204.4|9202.4|246
1675055700000|2023-01-30 05:15:00|9204.9|9202.5|9206.2|9203.8|9206.6|9204.9|9204.4|9202.5|215
1675056000000|2023-01-30 05:20:00|9206.3|9203.9|9206.4|9204|9207.2|9205|9205.3|9203.3|252
1675056300000|2023-01-30 05:25:00|9206.5|9204.1|9209.7|9208.2|9209.9|9208.4|9206.4|9204|398
1675056600000|2023-01-30 05:30:00|9209.8|9208.3|9209.5|9207.1|9211.1|9209.3|9209|9207|312
1675056900000|2023-01-30 05:35:00|9209.6|9207.2|9210.9|9208.5|9211.2|9209.1|9208.7|9206.6|252
1675057200000|2023-01-30 05:40:00|9211|9208.6|9212.2|9209.8|9213|9211.1|9210.8|9208.4|254
1675057500000|2023-01-30 05:45:00|9212.1|9209.7|9210.6|9208.2|9212.7|9210.5|9209.9|9207.9|334
1675057800000|2023-01-30 05:50:00|9210.5|9208.1|9210.6|9208.2|9211.3|9208.9|9210.1|9207.7|244
1675058100000|2023-01-30 05:55:00|9210.7|9208.3|9209.2|9206.8|9211.6|9209.7|9208.6|9206.5|254
1675058400000|2023-01-30 06:00:00|9209.1|9206.7|9210.6|9208.2|9211.1|9209.4|9208.3|9206.1|363
1675058700000|2023-01-30 06:05:00|9210.7|9208.3|9211.1|9209.6|9212.1|9210.2|9209.9|9208|413
1675059000000|2023-01-30 06:10:00|9211.4|9209.9|9213|9210.6|9213.2|9211.7|9209.3|9207.3|424
1675059300000|2023-01-30 06:15:00|9212.5|9210.1|9215|9212.6|9215.2|9213.5|9212.4|9210.1|322
1675059600000|2023-01-30 06:20:00|9214.9|9212.5|9212.4|9210|9214.9|9212.9|9210.6|9208.6|336
1675059900000|2023-01-30 06:25:00|9212.3|9209.9|9211.7|9209.3|9213.2|9210.9|9211|9209|311
1675060200000|2023-01-30 06:30:00|9211.8|9209.4|9212.7|9210.3|9213|9210.8|9210.7|9208.6|279
1675060500000|2023-01-30 06:35:00|9213|9210.6|9213.8|9211.4|9213.8|9211.9|9210.9|9208.6|217
1675060800000|2023-01-30 06:40:00|9213.7|9211.3|9215.8|9213.4|9215.8|9213.7|9213.6|9211.2|215
1675061100000|2023-01-30 06:45:00|9215.7|9213.3|9216.4|9214|9217.4|9215.3|9214.8|9212.8|385
1675061400000|2023-01-30 06:50:00|9216.3|9213.9|9216.2|9214.7|9217.5|9216|9215|9212.6|310
1675061700000|2023-01-30 06:55:00|9216.3|9214.8|9214.8|9212.4|9216.4|9214.8|9214.5|9212.1|252
1675062000000|2023-01-30 07:00:00|9214.6|9212.2|9211|9209.5|9214.8|9213|9209.5|9207.1|388
1675062300000|2023-01-30 07:05:00|9211.1|9209.6|9212.5|9211|9213.2|9211.3|9210.4|9208|269
1675062600000|2023-01-30 07:10:00|9212.3|9210.8|9215.5|9214|9216.3|9214.4|9211.7|9209.4|290
1675062900000|2023-01-30 07:15:00|9215.8|9213.4|9225.7|9224.2|9225.9|9224.2|9215.3|9213.3|379
1675063200000|2023-01-30 07:20:00|9225.6|9224.1|9227.4|9225.9|9231.3|9229.3|9225.6|9224.1|421
1675063500000|2023-01-30 07:25:00|9227.5|9226|9229.1|9226.7|9229.4|9227.7|9226.1|9224|353
1675063800000|2023-01-30 07:30:00|9229|9226.6|9226.4|9224|9231.2|9229.2|9225.9|9224|419
1675064100000|2023-01-30 07:35:00|9226|9224.5|9225.5|9224|9226.8|9225|9224.3|9222.1|386
1675064400000|2023-01-30 07:40:00|9225.4|9223.9|9227.7|9225.3|9227.9|9226|9224.7|9222.6|342
1675064700000|2023-01-30 07:45:00|9227.2|9225.7|9229.8|9227.4|9230|9228|9226|9224.1|222
1675065000000|2023-01-30 07:50:00|9229.9|9227.5|9232|9229.6|9232.3|9230.5|9228.9|9226.9|290
1675065300000|2023-01-30 07:55:00|9231.9|9229.5|9229.5|9227.1|9232.1|9230.6|9228.7|9226.6|303
1675065600000|2023-01-30 08:00:00|9229.4|9227|9226.2|9224.7|9229.8|9227.9|9223.1|9221.4|980
1675065900000|2023-01-30 08:05:00|9226|9224.5|9218.5|9217|9227.8|9226.3|9217.9|9216.4|712
1675066200000|2023-01-30 08:10:00|9218.7|9217.2|9214.6|9213.1|9219.8|9218.3|9214.2|9212.7|517
1675066500000|2023-01-30 08:15:00|9214.5|9213|9211.2|9209.7|9214.9|9213.4|9209.6|9207.8|591
1675066800000|2023-01-30 08:20:00|9211.1|9209.6|9218.3|9216.8|9219|9217.5|9209.3|9207.8|656
1675067100000|2023-01-30 08:25:00|9218.4|9216.9|9219.8|9218.3|9221.8|9219.8|9216.7|9215.2|433
1675067400000|2023-01-30 08:30:00|9219.9|9218.4|9216.8|9215.3|9219.9|9218.4|9214.9|9213.4|433
1675067700000|2023-01-30 08:35:00|9216.7|9215.2|9213.4|9211.9|9217.6|9216|9212.8|9211.2|332
1675068000000|2023-01-30 08:40:00|9213.3|9211.8|9212.2|9210.7|9218.3|9216.8|9211.5|9210|408
1675068300000|2023-01-30 08:45:00|9211.9|9210.4|9213.2|9211.7|9215|9213.5|9210.3|9208.8|502
1675068600000|2023-01-30 08:50:00|9213.6|9212.1|9220|9218.5|9220|9218.5|9213.1|9211.5|374
1675068900000|2023-01-30 08:55:00|9219.9|9218.4|9220|9217.6|9220.8|9219.1|9216.7|9215|352
1675069200000|2023-01-30 09:00:00|9219.4|9217.9|9218.1|9216.6|9223.2|9221.7|9217.2|9215.7|643
1675069500000|2023-01-30 09:05:00|9218|9216.5|9214.8|9213.3|9218.4|9216.9|9213.8|9212.2|335
1675069800000|2023-01-30 09:10:00|9214.6|9213.1|9203.3|9201.8|9214.8|9213.3|9201.5|9200|516
1675070100000|2023-01-30 09:15:00|9203.1|9201.6|9204|9202.5|9206.3|9204.8|9202.2|9200.7|370
1675070400000|2023-01-30 09:20:00|9204.1|9202.6|9203.3|9201.8|9209.4|9207.4|9203.3|9201.8|482
1675070700000|2023-01-30 09:25:00|9203.4|9201.9|9202.1|9200.6|9205.8|9203.9|9200.5|9198.3|412
1675071000000|2023-01-30 09:30:00|9202|9200.5|9202.1|9200.6|9205.4|9203.7|9200.4|9198.4|529
1675071300000|2023-01-30 09:35:00|9202.2|9200.7|9198.5|9197|9203.6|9201.6|9198.3|9196.8|504
1675071600000|2023-01-30 09:40:00|9198.4|9196.9|9203.4|9201.9|9205.7|9203.8|9198.4|9196.9|384
1675071900000|2023-01-30 09:45:00|9203.1|9201.6|9194.7|9193.2|9203.4|9201.9|9193.7|9192.2|400
1675072200000|2023-01-30 09:50:00|9194.9|9193.4|9199.1|9197.6|9199.5|9198|9194|9192.1|307
1675072500000|2023-01-30 09:55:00|9199|9197.5|9194.5|9193|9199.3|9197.5|9193.7|9191.7|295
1675072800000|2023-01-30 10:00:00|9194.4|9192.9|9191.4|9189.9|9194.6|9193.1|9189.6|9188.1|384
1675073100000|2023-01-30 10:05:00|9191.3|9189.8|9193.1|9190.7|9193.9|9192.2|9188.7|9187.2|505
1675073400000|2023-01-30 10:10:00|9193.2|9190.8|9192.7|9191.2|9196.3|9194.8|9190.1|9188.6|435
1675073700000|2023-01-30 10:15:00|9192.8|9191.3|9191.1|9189.6|9195.5|9194|9189.7|9188.2|391
1675074000000|2023-01-30 10:20:00|9191|9189.5|9188.3|9186.8|9192.7|9191.2|9187.7|9186|309
1675074300000|2023-01-30 10:25:00|9188.4|9186.9|9186.9|9184.5|9189.5|9188|9185.2|9183.3|413
1675074600000|2023-01-30 10:30:00|9187|9185.4|9185.2|9183.7|9190.7|9189.2|9184.9|9183.4|351
1675074900000|2023-01-30 10:35:00|9185|9183.5|9186.7|9185.2|9187.9|9186.1|9184.2|9182.6|360
1675075200000|2023-01-30 10:40:00|9186.8|9185.3|9188.9|9186.5|9189.7|9187.8|9184.8|9182.4|293
1675075500000|2023-01-30 10:45:00|9188.7|9186.3|9185.1|9182.7|9188.8|9186.6|9183.9|9182.3|351
1675075800000|2023-01-30 10:50:00|9185.2|9182.8|9184.1|9182.6|9186.2|9184.2|9182.8|9181|348
1675076100000|2023-01-30 10:55:00|9184.2|9182.7|9187.5|9186|9189.1|9187.1|9184.2|9181.9|382
1675076400000|2023-01-30 11:00:00|9187.4|9185.9|9189|9187.5|9190.5|9189|9186.9|9185.1|420
1675076700000|2023-01-30 11:05:00|9188.8|9187.3|9192.9|9190.5|9193.2|9191.7|9187.4|9185.5|423
1675077000000|2023-01-30 11:10:00|9192.8|9190.4|9188.4|9186.9|9192.8|9190.4|9187.3|9185.4|302
1675077300000|2023-01-30 11:15:00|9188.8|9187.3|9193.8|9191.4|9193.8|9192|9188.8|9187.3|294
1675077600000|2023-01-30 11:20:00|9193.4|9191.9|9199.4|9197.9|9200.2|9198.7|9193.3|9191.8|375
1675077900000|2023-01-30 11:25:00|9199.3|9197.8|9199.1|9197.6|9200.6|9199.1|9196.7|9195.2|333
1675078200000|2023-01-30 11:30:00|9199.2|9197.7|9201.6|9200.1|9202.7|9201|9197.9|9196.4|369
1675078500000|2023-01-30 11:35:00|9201.7|9200.2|9200.6|9199.1|9201.7|9200.2|9198.3|9196.8|317
1675078800000|2023-01-30 11:40:00|9200.7|9199.2|9204|9201.6|9204.4|9202.4|9199.6|9197.6|294
1675079100000|2023-01-30 11:45:00|9204.1|9201.7|9208.5|9207|9209.3|9207.4|9202.9|9200.9|282
1675079400000|2023-01-30 11:50:00|9208.6|9207.1|9208.7|9207.2|9210.3|9208.8|9207.2|9205.5|435
1675079700000|2023-01-30 11:55:00|9208.6|9207.1|9207.3|9205.8|9209.1|9207.6|9205.4|9203.9|295
1675080000000|2023-01-30 12:00:00|9207.1|9205.6|9207.4|9205.9|9208.3|9206.8|9204.7|9202.9|389
1675080300000|2023-01-30 12:05:00|9207.2|9205.7|9207.1|9205.6|9207.7|9206.2|9204.2|9202.7|265
1675080600000|2023-01-30 12:10:00|9207|9205.5|9206.5|9205|9207.6|9205.7|9205.1|9203.5|213
1675080900000|2023-01-30 12:15:00|9206.6|9205.1|9201.4|9199|9206.8|9205.3|9200.4|9198.7|281
1675081200000|2023-01-30 12:20:00|9201.3|9199.8|9202.8|9201.3|9204.6|9202.9|9199.9|9198.1|224
1675081500000|2023-01-30 12:25:00|9202.9|9201.4|9203.7|9202.2|9204.2|9202.6|9201.9|9200.1|274
1675081800000|2023-01-30 12:30:00|9203.6|9202.1|9201.8|9200.3|9204.2|9202.3|9200.5|9199|314
1675082100000|2023-01-30 12:35:00|9202|9200.5|9206.1|9204.6|9209.3|9207.8|9201.9|9200.3|416
1675082400000|2023-01-30 12:40:00|9206.2|9204.7|9204.9|9202.5|9210.3|9208.2|9204|9202.2|334
1675082700000|2023-01-30 12:45:00|9204.8|9202.4|9205.5|9204|9206.3|9204.8|9202.7|9200.8|376
1675083000000|2023-01-30 12:50:00|9205.4|9203.9|9211.7|9210.2|9212.4|9210.9|9203.9|9202.3|342
1675083300000|2023-01-30 12:55:00|9211.8|9210.3|9210|9208.5|9212.7|9211|9206.2|9204.7|443
1675083600000|2023-01-30 13:00:00|9210.1|9208.6|9212.2|9210.7|9213.1|9211.6|9209.4|9207.5|484
1675083900000|2023-01-30 13:05:00|9212.3|9210.8|9209.8|9208.3|9213.3|9211.8|9209.8|9208.3|520
1675084200000|2023-01-30 13:10:00|9210.3|9207.9|9213.8|9212.3|9215.1|9213.6|9208|9206.1|427
1675084500000|2023-01-30 13:15:00|9213.7|9212.2|9214.3|9212.8|9215.2|9213.5|9211.6|9209.8|444
1675084800000|2023-01-30 13:20:00|9214.5|9213|9218.1|9216.6|9218.3|9216.8|9213|9211.2|503
1675085100000|2023-01-30 13:25:00|9218.4|9216.9|9217.4|9215.9|9221.9|9220.4|9217.3|9215.8|458
1675085400000|2023-01-30 13:30:00|9217.5|9216|9218|9216.5|9222.6|9221.1|9216.7|9215.2|671
1675085700000|2023-01-30 13:35:00|9217.9|9216.4|9217.4|9215.9|9218.6|9217.1|9214.9|9213.2|529
1675086000000|2023-01-30 13:40:00|9217.5|9216|9214.1|9212.6|9219.6|9218.1|9213.7|9212.2|599
1675086300000|2023-01-30 13:45:00|9214.2|9212.7|9212.1|9210.6|9218.3|9216.8|9211.8|9210.3|624
1675086600000|2023-01-30 13:50:00|9212|9210.5|9221.7|9220.2|9223|9221.5|9211.7|9210.2|524
1675086900000|2023-01-30 13:55:00|9221.6|9220.1|9226|9224.5|9227.1|9225.6|9221.3|9219.3|474
1675087200000|2023-01-30 14:00:00|9225.9|9224.4|9230.8|9229.3|9232.3|9230.8|9225.7|9224.2|511
1675087500000|2023-01-30 14:05:00|9230.7|9229.2|9226.4|9224|9231.7|9230.2|9225.5|9223.6|338
1675087800000|2023-01-30 14:10:00|9226.3|9223.9|9230.2|9227.8|9230.2|9227.8|9225.2|9223.7|310
1675088100000|2023-01-30 14:15:00|9230.1|9227.7|9233.7|9232.2|9234.1|9232.6|9227.8|9225.5|421
1675088400000|2023-01-30 14:20:00|9233.8|9232.3|9239|9237.5|9239.7|9238.2|9233|9231.2|488
1675088700000|2023-01-30 14:25:00|9239.1|9237.6|9239.4|9237.9|9240.2|9238.5|9236|9234.5|479
1675089000000|2023-01-30 14:30:00|9239.5|9238|9231.3|9228.9|9239.7|9238.2|9230.2|9228|578
1675089300000|2023-01-30 14:35:00|9231.2|9228.8|9230.1|9228.6|9234|9232.5|9229.7|9228|573
1675089600000|2023-01-30 14:40:00|9230.2|9228.7|9230.6|9228.2|9233.7|9232.2|9229.2|9227.7|545
1675089900000|2023-01-30 14:45:00|9230.3|9228.8|9235.2|9233.7|9236.6|9234.9|9228|9226.5|615
1675090200000|2023-01-30 14:50:00|9235.1|9233.6|9237.5|9236|9238.2|9236.7|9230.1|9228.5|646
1675090500000|2023-01-30 14:55:00|9237.4|9235.9|9230|9228.5|9238.5|9236.8|9229.8|9228.2|667
1675090800000|2023-01-30 15:00:00|9230.1|9228.6|9226.6|9225.1|9232.9|9231.4|9225.5|9224|709
1675091100000|2023-01-30 15:05:00|9226.5|9225|9229.1|9227.6|9230.8|9229.3|9225.1|9223.6|603
1675091400000|2023-01-30 15:10:00|9229.3|9227.8|9229.5|9228|9231.2|9229.5|9227|9224.8|486
1675091700000|2023-01-30 15:15:00|9229.3|9227.8|9230.4|9228.9|9231.6|9230.1|9228.1|9226.6|522
1675092000000|2023-01-30 15:20:00|9230.2|9228.7|9230.3|9228.8|9233.4|9231.9|9229.7|9228.1|433
1675092300000|2023-01-30 15:25:00|9230.2|9228.7|9225.8|9224.3|9230.6|9229.1|9225.4|9223.7|532
1675092600000|2023-01-30 15:30:00|9226|9224.5|9230.8|9229.3|9233|9231.5|9225.2|9223.6|539
1675092900000|2023-01-30 15:35:00|9230.7|9229.2|9231.3|9229.8|9235.2|9233.7|9230|9228.2|617
1675093200000|2023-01-30 15:40:00|9231.4|9229.9|9223.6|9222.1|9233.8|9231.9|9223.2|9221.6|590
1675093500000|2023-01-30 15:45:00|9223.7|9222.2|9225.1|9223.6|9228.6|9227.1|9222.6|9220.4|513
1675093800000|2023-01-30 15:50:00|9225.2|9223.7|9230.2|9228.7|9230.7|9229|9221.4|9219.9|641
1675094100000|2023-01-30 15:55:00|9230.4|9228.9|9229.4|9227.9|9232.5|9231|9227.2|9225.6|779
1675094400000|2023-01-30 16:00:00|9229.8|9228.3|9231.1|9228.7|9233.3|9231.3|9229.1|9227.2|712
1675094700000|2023-01-30 16:05:00|9231.2|9228.8|9235.9|9233.5|9236.6|9235.1|9229.7|9227.9|510
1675095000000|2023-01-30 16:10:00|9235.8|9233.4|9236.2|9234.7|9237.7|9236|9234|9232|505
1675095300000|2023-01-30 16:15:00|9236.4|9234.9|9234.1|9232.6|9238.4|9236.9|9233.8|9232.3|356
1675095600000|2023-01-30 16:20:00|9234|9232.5|9236.3|9234.8|9238.2|9236.6|9233.9|9232.3|407
1675095900000|2023-01-30 16:25:00|9236.4|9234.9|9236.6|9235.1|9239.6|9237.8|9236.1|9234.2|315
1675096200000|2023-01-30 16:30:00|9236.7|9235.2|9233.6|9232.1|9237.3|9235.4|9233.1|9231.4|351
1675096500000|2023-01-30 16:35:00|9233.7|9232.2|9234.5|9233|9235.8|9234.3|9233.6|9232|271
1675096800000|2023-01-30 16:40:00|9234.6|9233.1|9232.6|9231.1|9234.9|9233.4|9232.6|9231.1|327
1675097100000|2023-01-30 16:45:00|9232.5|9231|9234.4|9232.9|9234.4|9232.9|9231.6|9230.1|386
1675097400000|2023-01-30 16:50:00|9234.3|9232.8|9234.5|9233|9234.7|9233.2|9232.3|9230.8|192
1675097700000|2023-01-30 16:55:00|9235.1|9233.6|9232.7|9231.2|9236.7|9235.2|9231.4|9229.9|398
1675098000000|2023-01-30 17:00:00|9232.9|9231.4|9232.7|9231.2|9235.6|9233.8|9232.4|9230.4|288
1675098300000|2023-01-30 17:05:00|9232.8|9231.3|9233.1|9231.6|9234|9232.5|9231.3|9229.8|222
1675098600000|2023-01-30 17:10:00|9233|9231.5|9231|9229.5|9233.3|9231.6|9230.5|9229|172
1675098900000|2023-01-30 17:15:00|9230.9|9229.4|9232.3|9230.8|9234.4|9232.9|9230.9|9229.4|226
1675099200000|2023-01-30 17:20:00|9232.4|9230.9|9232.8|9231.3|9234|9232.5|9231|9229.5|186
1675099500000|2023-01-30 17:25:00|9232.7|9231.2|9232.9|9231.4|9235.9|9234.4|9232.4|9230.9|247
1675099800000|2023-01-30 17:30:00|9233|9231.5|9232.6|9231.1|9233.9|9232.4|9232.3|9230.8|254
1675100100000|2023-01-30 17:35:00|9232.5|9231|9231.3|9229.8|9233.5|9232|9230.9|9229.4|233
1675100400000|2023-01-30 17:40:00|9231.4|9229.9|9229.3|9227.8|9231.8|9230.3|9225.7|9224.2|281
1675100700000|2023-01-30 17:45:00|9229.4|9227.9|9230.8|9229.3|9231.9|9230.4|9229.3|9227.8|285
1675101000000|2023-01-30 17:50:00|9230.9|9229.4|9234.9|9233.4|9235.1|9233.6|9230.9|9229.4|250
1675101300000|2023-01-30 17:55:00|9235|9233.5|9235.9|9234.4|9236.2|9234.7|9233.7|9231.7|288
1675101600000|2023-01-30 18:00:00|9236.4|9234.9|9235.8|9234.3|9238.5|9237|9234.8|9233.3|345
1675101900000|2023-01-30 18:05:00|9235.5|9234|9237.8|9236.3|9238.6|9237.1|9234.8|9232.8|250
1675102200000|2023-01-30 18:10:00|9237.7|9236.2|9238.9|9236.5|9240|9238.5|9236.1|9234.2|270
1675102500000|2023-01-30 18:15:00|9238.6|9237.1|9238.8|9236.4|9243|9241|9237.4|9235.4|441
1675102800000|2023-01-30 18:20:00|9238.7|9236.3|9240.5|9238.1|9240.6|9239|9238|9236.2|252
1675103100000|2023-01-30 18:25:00|9240.2|9238.7|9240.4|9238.9|9242.3|9240.4|9240|9238|370
1675103400000|2023-01-30 18:30:00|9240.5|9239|9240.7|9239.2|9242.4|9240.9|9240.4|9238.9|233
1675103700000|2023-01-30 18:35:00|9240.6|9239.1|9242.1|9240.6|9242.8|9241|9240.5|9239|239
1675104000000|2023-01-30 18:40:00|9242.2|9240.7|9242|9240.5|9244.2|9242.3|9241.1|9239.6|251
1675104300000|2023-01-30 18:45:00|9242.1|9240.6|9241.3|9239.8|9243.1|9241.1|9240.7|9239.1|202
1675104600000|2023-01-30 18:50:00|9241.4|9239.9|9242.1|9240.6|9242.7|9241.2|9241.1|9239.6|224
1675104900000|2023-01-30 18:55:00|9242|9240.5|9243|9241.5|9244.3|9242.8|9241.4|9239.9|286
1675105200000|2023-01-30 19:00:00|9242.9|9241.4|9243.2|9241.7|9243.4|9241.9|9241.4|9239.9|293
1675105500000|2023-01-30 19:05:00|9243.1|9241.6|9248.2|9246.7|9248.2|9246.7|9242.6|9241.1|363
1675105800000|2023-01-30 19:10:00|9248.1|9246.6|9249.5|9248|9250.6|9249.1|9247.3|9245.8|266
1675106100000|2023-01-30 19:15:00|9249.4|9247.9|9250.4|9248.9|9252.1|9250.2|9249.4|9247.8|228
1675106400000|2023-01-30 19:20:00|9250.9|9249.4|9254.4|9252.9|9254.7|9253.2|9250.5|9248.8|243
1675106700000|2023-01-30 19:25:00|9254.5|9253|9254.2|9252.7|9254.6|9253.1|9253.6|9252.1|163
1675107000000|2023-01-30 19:30:00|9254.1|9252.6|9254.8|9253.3|9255.6|9254.1|9253.4|9251.9|243
1675107300000|2023-01-30 19:35:00|9255.1|9253.6|9253.1|9251.6|9256|9254.5|9253|9251.1|231
1675107600000|2023-01-30 19:40:00|9253.2|9251.7|9255.2|9253.7|9255.3|9253.8|9253|9251.5|191
1675107900000|2023-01-30 19:45:00|9255.6|9254.1|9255.8|9254.3|9257.5|9255.7|9254.8|9253.3|236
1675108200000|2023-01-30 19:50:00|9255.9|9254.4|9255.6|9254.1|9256.6|9255.1|9255.3|9253.8|157
1675108500000|2023-01-30 19:55:00|9255.8|9254.3|9255.4|9253.9|9257.4|9255.9|9255.1|9253.6|206
1675108800000|2023-01-30 20:00:00|9255.3|9253.8|9252|9249.6|9255.6|9254.1|9250.1|9248.6|335
1675109100000|2023-01-30 20:05:00|9252.1|9249.7|9254.7|9253.2|9255.3|9253.3|9251.5|9249.7|227
1675109400000|2023-01-30 20:10:00|9254.6|9253.1|9254.7|9252.3|9254.8|9253.2|9251.2|9249.2|288
1675109700000|2023-01-30 20:15:00|9254.3|9252.8|9252.6|9251.1|9255|9253.2|9252.4|9250.4|204
1675110000000|2023-01-30 20:20:00|9252.7|9251.2|9253.4|9251|9253.4|9251.6|9251.3|9249.5|209
1675110300000|2023-01-30 20:25:00|9253.3|9250.9|9252.3|9250.8|9253.8|9251.9|9251.3|9249.8|226
1675110600000|2023-01-30 20:30:00|9252.4|9250.9|9252.9|9251.4|9254.3|9252.8|9252|9250.1|233
1675110900000|2023-01-30 20:35:00|9253|9251.5|9250.8|9249.3|9253.4|9251.5|9249|9247|233
1675111200000|2023-01-30 20:40:00|9251|9249.5|9253.6|9252.1|9254.1|9252.5|9250.9|9249.4|221
1675111500000|2023-01-30 20:45:00|9253.5|9252|9252.9|9251.4|9253.9|9252.4|9252|9250.2|164
1675111800000|2023-01-30 20:50:00|9252.8|9251.3|9252.6|9251.1|9254.4|9252.6|9252|9250.5|278
1675112100000|2023-01-30 20:55:00|9252.7|9251.2|9254.2|9252.7|9254.3|9252.8|9251.9|9250.4|175
1675112400000|2023-01-30 21:00:00|9253.8|9252.3|9254.9|9253.4|9255.3|9253.8|9253.1|9251.4|213
1675112700000|2023-01-30 21:05:00|9255|9253.5|9252|9250.5|9255|9253.5|9251.8|9250.3|92
1675113000000|2023-01-30 21:10:00|9251.9|9250.4|9253.6|9251.2|9253.6|9251.7|9251.8|9250.3|123
1675113300000|2023-01-30 21:15:00|9253.1|9251.6|9251.7|9250.2|9253.1|9251.6|9251|9249.5|118
1675113600000|2023-01-30 21:20:00|9252|9250.5|9252.8|9250.4|9254.5|9252.8|9250.8|9248.8|158
1675113900000|2023-01-30 21:25:00|9252.9|9250.5|9251.5|9249.1|9252.9|9251.1|9250.7|9249|171
1675114200000|2023-01-30 21:30:00|9251.6|9249.2|9251.2|9249.7|9251.8|9250.1|9250.1|9248.1|122
1675114500000|2023-01-30 21:35:00|9251.1|9249.6|9250.1|9248.6|9251.6|9249.7|9250|9248.5|73
1675114800000|2023-01-30 21:40:00|9250.2|9248.7|9250.2|9247.8|9251.4|9249.9|9250.1|9247.8|65
1675115100000|2023-01-30 21:45:00|9250.1|9247.7|9250.3|9248.8|9251.2|9248.9|9249.9|9247.7|78
1675115400000|2023-01-30 21:50:00|9250.4|9248.9|9251.4|9249|9251.4|9249|9249.2|9246.8|73
1675115700000|2023-01-30 21:55:00|9251.3|9248.9|9250.2|9245.2|9253.7|9250.5|9249.6|9244.6|150
1675116000000|2023-01-30 22:00:00|9250.5|9245.5|9248.4|9243.4|9250.5|9245.5|9245.9|9240.9|37
1675116300000|2023-01-30 22:05:00|9248.5|9243.5|9248.9|9243.9|9250.8|9245.8|9248.4|9243.4|27
1675116600000|2023-01-30 22:10:00|9248.8|9243.8|9250.1|9245.1|9250.9|9245.9|9248.8|9243.8|64
1675116900000|2023-01-30 22:15:00|9250.2|9245.2|9249.6|9244.6|9251.7|9246.7|9248.9|9243.9|104
1675117200000|2023-01-30 22:20:00|9249.7|9244.7|9252.3|9247.3|9252.3|9247.3|9249.3|9244.3|45
1675117500000|2023-01-30 22:25:00|9252.4|9247.4|9252|9247|9253.4|9248.4|9251.5|9246.5|60
1675117800000|2023-01-30 22:30:00|9253.6|9248.6|9252.7|9247.7|9253.8|9248.8|9252|9247|137
1675118100000|2023-01-30 22:35:00|9252.5|9247.5|9253.2|9248.2|9253.3|9248.3|9252.3|9247.3|32
1675118400000|2023-01-30 22:40:00|9253|9248|9252.4|9247.4|9253.6|9248.6|9252.4|9247.4|38
1675118700000|2023-01-30 22:45:00|9253.1|9248.1|9253.1|9248.1|9254.3|9249.3|9252.3|9247.3|151
1675119000000|2023-01-30 22:50:00|9253.3|9248.3|9252.2|9247.2|9253.3|9248.3|9252.2|9247.2|47
1675119300000|2023-01-30 22:55:00|9252.3|9247.3|9253.6|9248.6|9254.4|9249.4|9252.3|9247.3|169
1675119600000|2023-01-30 23:00:00|9252.5|9247.5|9254.4|9250.8|9259.3|9254.3|9251.8|9246.8|226
1675119900000|2023-01-30 23:05:00|9254.6|9250.7|9257.8|9255.4|9259.6|9255.6|9253.7|9250.5|184
1675120200000|2023-01-30 23:10:00|9257.6|9254.4|9253.7|9251.3|9258.5|9255.4|9253.5|9250.9|208
1675120500000|2023-01-30 23:15:00|9254.3|9251.6|9253.6|9251.2|9254.9|9252.3|9253.3|9250.9|416
1675120800000|2023-01-30 23:20:00|9253.5|9251.1|9254.6|9252.2|9254.8|9252.4|9252.7|9250.9|182
1675121100000|2023-01-30 23:25:00|9254.8|9252.4|9257.1|9254.7|9257.2|9254.8|9254.6|9252.2|121
1675121400000|2023-01-30 23:30:00|9256.9|9254.5|9255.9|9253.5|9257.7|9255.3|9255.9|9253.5|144
1675121700000|2023-01-30 23:35:00|9256|9253.6|9255.1|9252.7|9257.1|9254.7|9255|9252.6|146
1675122000000|2023-01-30 23:40:00|9255.2|9252.8|9256.2|9253.8|9256.6|9254.5|9254.4|9252.2|110
1675122300000|2023-01-30 23:45:00|9256.3|9253.9|9255.8|9253.4|9256.9|9254.5|9255.7|9253.3|96
1675122600000|2023-01-30 23:50:00|9255.9|9253.5|9255.6|9253.2|9256|9253.6|9255.1|9252.7|124
1675122900000|2023-01-30 23:55:00|9255.7|9253.3|9255.2|9252.8|9255.9|9253.5|9254.7|9252.4|76
1675123200000|2023-01-31 00:00:00|9255.1|9252.7|9255.1|9252.7|9255.5|9253.6|9254.1|9252.2|169
1675123500000|2023-01-31 00:05:00|9255.2|9252.8|9255.3|9252.9|9255.8|9253.6|9254.6|9252.5|176
1675123800000|2023-01-31 00:10:00|9255.1|9252.7|9250.3|9248.8|9255.3|9253.4|9250|9248.1|268
1675124100000|2023-01-31 00:15:00|9250.2|9248.7|9253.4|9251|9253.9|9252|9250.2|9248.7|291
1675124400000|2023-01-31 00:20:00|9253.3|9250.9|9254.1|9251.7|9254.4|9252.3|9252.9|9250.5|331
1675124700000|2023-01-31 00:25:00|9254.2|9251.8|9252.4|9250|9254.6|9252.2|9251.4|9249|235
1675125000000|2023-01-31 00:30:00|9252.5|9250.1|9251.5|9249.1|9253.9|9251.5|9250.1|9248.1|498
1675125300000|2023-01-31 00:35:00|9251.4|9249|9249.1|9246.7|9252.7|9250.6|9248.6|9246.7|300
1675125600000|2023-01-31 00:40:00|9249.2|9246.8|9248.9|9246.5|9250.4|9248.4|9246|9243.7|254
1675125900000|2023-01-31 00:45:00|9248.8|9246.4|9249.1|9246.7|9249.4|9247.4|9248.3|9246.3|202
1675126200000|2023-01-31 00:50:00|9248.9|9246.5|9249.3|9247.8|9252.2|9250|9247.9|9245.5|330
1675126500000|2023-01-31 00:55:00|9248.7|9246.3|9246.9|9244.5|9248.7|9246.9|9246.5|9244.4|274
1675126800000|2023-01-31 01:00:00|9246.8|9244.4|9246.7|9244.3|9247.8|9245.7|9245.8|9243.4|346
1675127100000|2023-01-31 01:05:00|9246.8|9244.4|9247.4|9245|9249.7|9247.9|9246.3|9243.9|273
1675127400000|2023-01-31 01:10:00|9247.3|9244.9|9247.8|9245.4|9247.9|9246|9246|9244.1|306
1675127700000|2023-01-31 01:15:00|9248.1|9245.7|9246.3|9243.9|9248.2|9246|9245.6|9243.2|345
1675128000000|2023-01-31 01:20:00|9246.4|9244|9246.5|9244.1|9246.9|9244.5|9245.4|9243|267
1675128300000|2023-01-31 01:25:00|9246.4|9244|9247|9244.6|9247.2|9245.2|9245.8|9243.6|230
1675128600000|2023-01-31 01:30:00|9246.9|9244.5|9248.5|9246.1|9248.9|9246.5|9246.1|9243.7|314
1675128900000|2023-01-31 01:35:00|9248.2|9245.8|9243.9|9242.4|9248.5|9246.7|9243.6|9241.6|430
1675129200000|2023-01-31 01:40:00|9243.8|9242.3|9243.1|9240.7|9244.3|9242.3|9241.4|9239.4|325
1675129500000|2023-01-31 01:45:00|9242.5|9241|9240.7|9239.2|9243.1|9241.5|9240.4|9238.5|352
1675129800000|2023-01-31 01:50:00|9240.6|9239.1|9241.1|9238.7|9241.9|9239.8|9239.9|9237.9|213
1675130100000|2023-01-31 01:55:00|9241.2|9238.8|9241.5|9239.1|9241.7|9240|9240.1|9238.5|265
1675130400000|2023-01-31 02:00:00|9241.4|9239|9241|9239.5|9243.2|9241.2|9240.7|9238.9|245
1675130700000|2023-01-31 02:05:00|9241.3|9239.8|9241.1|9239.6|9242|9240.1|9240.3|9238.5|371
1675131000000|2023-01-31 02:10:00|9241.3|9239.8|9241.3|9239.8|9242.4|9240.5|9240.4|9238.4|322
1675131300000|2023-01-31 02:15:00|9241.2|9239.7|9242.6|9240.2|9242.9|9240.8|9240.7|9239|395
1675131600000|2023-01-31 02:20:00|9242.7|9240.3|9243.1|9240.7|9243.2|9241.1|9241.2|9239.1|214
1675131900000|2023-01-31 02:25:00|9243|9240.6|9244.9|9242.5|9245|9242.9|9241.2|9239.1|206
1675132200000|2023-01-31 02:30:00|9245.1|9242.7|9244.4|9242.9|9246.7|9244.3|9243.9|9241.9|248
1675132500000|2023-01-31 02:35:00|9244.8|9242.4|9245.8|9244.3|9246.9|9245.4|9244|9241.9|396
1675132800000|2023-01-31 02:40:00|9245.7|9244.2|9245.6|9243.2|9247.2|9245.6|9245|9242.9|308
1675133100000|2023-01-31 02:45:00|9245.2|9243.7|9245.3|9243.8|9245.8|9244.2|9244.4|9242.7|273
1675133400000|2023-01-31 02:50:00|9245.2|9243.7|9244.6|9243.1|9245.8|9244|9244.4|9242.4|245
1675133700000|2023-01-31 02:55:00|9244.5|9243|9244.1|9242.6|9244.9|9243.1|9243.7|9241.7|322
1675134000000|2023-01-31 03:00:00|9244|9242.5|9245.5|9244|9245.7|9244.2|9243.9|9242.4|256
1675134300000|2023-01-31 03:05:00|9245.6|9244.1|9245.7|9244.2|9246.1|9244.6|9244.7|9243.2|165
1675134600000|2023-01-31 03:10:00|9245.8|9244.3|9247|9245.5|9247.1|9245.6|9245.5|9244|284
1675134900000|2023-01-31 03:15:00|9247.1|9245.6|9247.5|9246|9248.6|9247|9247.1|9245.4|236
1675135200000|2023-01-31 03:20:00|9247.6|9246.1|9247.5|9245.1|9248.7|9246.6|9246.6|9244.7|194
1675135500000|2023-01-31 03:25:00|9247.4|9245|9248.8|9246.4|9248.9|9246.5|9247.1|9244.8|210
1675135800000|2023-01-31 03:30:00|9248.7|9246.3|9248.1|9245.7|9248.9|9246.9|9247.3|9245.3|175
1675136100000|2023-01-31 03:35:00|9248|9245.6|9250.1|9247.7|9250.1|9247.7|9247.4|9245.2|314
1675136400000|2023-01-31 03:40:00|9250|9247.6|9250.5|9248.1|9251.5|9249.1|9249.6|9247.2|206
1675136700000|2023-01-31 03:45:00|9250.4|9248|9248.8|9246.4|9250.4|9248.4|9248.3|9246.4|168
1675137000000|2023-01-31 03:50:00|9248.9|9246.5|9249|9246.6|9249.4|9247.2|9247.6|9245.8|190
1675137300000|2023-01-31 03:55:00|9249.1|9246.7|9251|9248.6|9251.5|9249.3|9248.9|9246.5|197
1675137600000|2023-01-31 04:00:00|9250.9|9248.5|9249.3|9246.9|9250.9|9248.5|9249.2|9246.9|206
1675137900000|2023-01-31 04:05:00|9249.4|9247|9251.4|9249|9251.5|9249.1|9249.1|9246.8|277
1675138200000|2023-01-31 04:10:00|9251.2|9248.8|9252.2|9250.7|9252.7|9250.8|9250.4|9248.6|187
1675138500000|2023-01-31 04:15:00|9252.1|9250.6|9254.8|9252.4|9255.2|9253.4|9252|9250.1|280
1675138800000|2023-01-31 04:20:00|9254.9|9252.5|9253.3|9251.8|9254.9|9253|9253|9251.3|262
1675139100000|2023-01-31 04:25:00|9253.4|9251.9|9254.8|9253.3|9255.3|9253.4|9253.3|9251.3|224
1675139400000|2023-01-31 04:30:00|9254.9|9253.4|9253.5|9251.1|9255.9|9254|9253|9250.8|216
1675139700000|2023-01-31 04:35:00|9253.6|9251.2|9253.9|9251.5|9255.5|9253.3|9253.4|9251|215
1675140000000|2023-01-31 04:40:00|9254.1|9251.7|9253.2|9250.8|9255|9252.7|9252.9|9250.8|221
1675140300000|2023-01-31 04:45:00|9253.1|9250.7|9251.6|9249.2|9253.7|9251.3|9250.9|9248.9|237
1675140600000|2023-01-31 04:50:00|9251.5|9249.1|9251|9248.6|9251.6|9249.2|9250.4|9248|223
1675140900000|2023-01-31 04:55:00|9251.1|9248.7|9250.4|9248|9251.1|9249.1|9249.4|9247.5|319
1675141200000|2023-01-31 05:00:00|9250.6|9248.2|9249.7|9248.2|9251.3|9249.4|9249.5|9247.8|268
1675141500000|2023-01-31 05:05:00|9249.8|9248.3|9252.3|9250.8|9252.6|9250.9|9249.7|9247.8|203
1675141800000|2023-01-31 05:10:00|9252.4|9250.9|9252.4|9250.9|9253.5|9251.6|9251.8|9249.9|201
1675142100000|2023-01-31 05:15:00|9252.3|9250.8|9252.1|9250.6|9253.5|9251.7|9251.3|9249.3|207
1675142400000|2023-01-31 05:20:00|9252|9250.5|9251.4|9249|9252.7|9250.6|9250.8|9248.9|132
1675142700000|2023-01-31 05:25:00|9251.3|9248.9|9251.5|9249.1|9251.6|9250.1|9250.5|9248.4|169
1675143000000|2023-01-31 05:30:00|9251.4|9249|9252.1|9249.7|9252.8|9250.8|9251.3|9249|193
1675143300000|2023-01-31 05:35:00|9252.2|9249.8|9252.8|9250.4|9254.2|9252|9251.8|9249.7|236
1675143600000|2023-01-31 05:40:00|9253|9250.6|9253.8|9251.4|9254.1|9252.1|9252.6|9250.2|198
1675143900000|2023-01-31 05:45:00|9253.7|9251.3|9254.7|9252.3|9255.2|9253|9251.3|9249.4|286
1675144200000|2023-01-31 05:50:00|9254.6|9252.2|9254.7|9252.3|9255.2|9253|9253.9|9251.6|197
1675144500000|2023-01-31 05:55:00|9254.6|9252.2|9258.8|9256.4|9259.2|9257|9254.2|9251.8|314
1675144800000|2023-01-31 06:00:00|9258.4|9256|9259.1|9257.6|9260|9258.1|9257.7|9255.8|354
1675145100000|2023-01-31 06:05:00|9259.2|9257.7|9256.4|9254.9|9260.1|9258.2|9256.2|9254.3|474
1675145400000|2023-01-31 06:10:00|9256.9|9254.5|9256.1|9253.7|9258.2|9256.2|9253.6|9252.1|304
1675145700000|2023-01-31 06:15:00|9256|9253.6|9256.5|9255|9256.6|9255.1|9254.3|9252.8|249
1675146000000|2023-01-31 06:20:00|9256.4|9254.9|9255.2|9253.7|9256.7|9255.1|9255|9253.1|288
1675146300000|2023-01-31 06:25:00|9255.1|9253.6|9255.6|9253.2|9256.3|9254.4|9254|9252.1|269
1675146600000|2023-01-31 06:30:00|9255.5|9253.1|9254.8|9253.3|9256.9|9255.2|9254.3|9252.8|276
1675146900000|2023-01-31 06:35:00|9254.9|9253.4|9257.1|9255.6|9257.4|9255.7|9254.8|9253.3|289
1675147200000|2023-01-31 06:40:00|9257|9255.5|9254.3|9251.9|9257.5|9256|9253.8|9251.7|276
1675147500000|2023-01-31 06:45:00|9254.4|9252|9254.2|9251.8|9254.9|9252.6|9252.9|9250.7|314
1675147800000|2023-01-31 06:50:00|9254.4|9252|9253.3|9250.9|9255|9252.6|9252.8|9250.8|220
1675148100000|2023-01-31 06:55:00|9253.2|9250.8|9253.5|9251.1|9254.8|9252.8|9251.3|9249.4|387
1675148400000|2023-01-31 07:00:00|9254|9251.6|9257.2|9255.7|9259.5|9257.6|9254|9251.6|567
1675148700000|2023-01-31 07:05:00|9257.3|9255.8|9255.9|9254.4|9258.3|9256.6|9255|9253|665
1675149000000|2023-01-31 07:10:00|9255.8|9254.3|9252.8|9250.4|9257|9255|9252|9250|434
1675149300000|2023-01-31 07:15:00|9252.7|9250.3|9250.8|9249.3|9252.9|9251|9247.7|9246.2|375
1675149600000|2023-01-31 07:20:00|9250.9|9249.4|9250.7|9249.2|9252.3|9250.5|9249.4|9247.9|433
1675149900000|2023-01-31 07:25:00|9250.8|9249.3|9248.9|9246.5|9251.3|9249.4|9248|9246|404
1675150200000|2023-01-31 07:30:00|9249|9246.6|9249.6|9247.2|9250|9247.9|9248|9246.2|382
1675150500000|2023-01-31 07:35:00|9249.1|9247.6|9249.8|9248.3|9250.1|9248.6|9248.1|9246.3|378
1675150800000|2023-01-31 07:40:00|9249.7|9248.2|9251.7|9250.2|9253.4|9251.9|9249.6|9248|459
1675151100000|2023-01-31 07:45:00|9251.4|9249.9|9250.6|9249.1|9255.6|9253.9|9249.2|9247.7|646
1675151400000|2023-01-31 07:50:00|9250.5|9249|9253|9251.5|9253.9|9252|9249.8|9248.2|461
1675151700000|2023-01-31 07:55:00|9252.8|9251.3|9255.3|9253.8|9255.7|9254|9251.4|9249.3|451
1675152000000|2023-01-31 08:00:00|9255.5|9254|9259.1|9257.6|9260.2|9258.3|9255.3|9253.8|581
1675152300000|2023-01-31 08:05:00|9259.3|9257.8|9264.8|9263.3|9268.9|9267.4|9257.6|9256.1|635
1675152600000|2023-01-31 08:10:00|9264.7|9263.2|9270.9|9269.4|9271.4|9269.9|9264.4|9262.9|628
1675152900000|2023-01-31 08:15:00|9271|9269.5|9271.5|9270|9274.3|9272.8|9267.3|9265.8|647
1675153200000|2023-01-31 08:20:00|9271.6|9270.1|9267.3|9264.9|9272.2|9270.7|9267|9264.9|601
1675153500000|2023-01-31 08:25:00|9267.4|9265|9269.3|9267.8|9270.5|9268.9|9264.9|9263.4|644
1675153800000|2023-01-31 08:30:00|9269.4|9267.9|9273.5|9271.1|9275.5|9274|9269.4|9267.5|571
1675154100000|2023-01-31 08:35:00|9273.6|9271.2|9277|9274.6|9278.6|9277.1|9273.1|9271.1|372
1675154400000|2023-01-31 08:40:00|9276.6|9275.1|9278.9|9277.4|9280.7|9279.2|9276.4|9274.9|530
1675154700000|2023-01-31 08:45:00|9279.1|9277.6|9282|9280.5|9282.4|9280.9|9276.3|9274.8|461
1675155000000|2023-01-31 08:50:00|9282.1|9280.6|9284|9281.6|9284.2|9282.3|9281.2|9279.7|318
1675155300000|2023-01-31 08:55:00|9284.2|9281.8|9288.7|9286.3|9288.7|9286.7|9282.5|9281|357
1675155600000|2023-01-31 09:00:00|9288.6|9286.2|9285.4|9283.9|9289.2|9287.6|9283.1|9281.4|452
1675155900000|2023-01-31 09:05:00|9285.5|9284|9280.1|9278.6|9286.5|9285|9280.1|9278.6|477
1675156200000|2023-01-31 09:10:00|9280.2|9278.7|9280.7|9279.2|9282.4|9280.9|9280|9278.5|327
1675156500000|2023-01-31 09:15:00|9280.8|9279.3|9284.4|9282|9285.4|9283.9|9280.3|9278.8|379
1675156800000|2023-01-31 09:20:00|9284.3|9281.9|9283.9|9281.5|9285.7|9283.8|9281|9279.1|379
1675157100000|2023-01-31 09:25:00|9283.5|9282|9282.1|9279.7|9285.1|9283.5|9281.4|9279.7|408
1675157400000|2023-01-31 09:30:00|9281.9|9279.5|9277.3|9275.8|9282.4|9280.9|9277.2|9275.7|381
1675157700000|2023-01-31 09:35:00|9277.4|9275.9|9275.8|9274.3|9278.3|9276.8|9275|9273.5|444
1675158000000|2023-01-31 09:40:00|9275.7|9274.2|9272.5|9271|9275.7|9274.2|9270|9268.5|415
1675158300000|2023-01-31 09:45:00|9272.6|9271.1|9269.7|9268.2|9272.9|9271.4|9262.4|9260.9|517
1675158600000|2023-01-31 09:50:00|9269.6|9268.1|9269.3|9267.8|9271.6|9270.1|9267.3|9265.8|359
1675158900000|2023-01-31 09:55:00|9269.1|9267.6|9268.6|9266.2|9269.7|9268.1|9264.7|9263.2|594
1675159200000|2023-01-31 10:00:00|9268.4|9266|9269.5|9268|9272.3|9270.8|9267.6|9265.7|469
1675159500000|2023-01-31 10:05:00|9269.4|9267.9|9269.5|9268|9271|9269.5|9268.5|9267|344
1675159800000|2023-01-31 10:10:00|9269.4|9267.9|9271.8|9270.3|9272.5|9271|9267.3|9265.4|405
1675160100000|2023-01-31 10:15:00|9271.9|9270.4|9272.1|9270.6|9272.7|9270.8|9269.5|9268|297
1675160400000|2023-01-31 10:20:00|9272.2|9270.7|9274.9|9273.4|9276.5|9275|9272|9270|467
1675160700000|2023-01-31 10:25:00|9275.3|9273.8|9279|9277.5|9280.8|9279.3|9274.9|9272.9|348
1675161000000|2023-01-31 10:30:00|9278.9|9277.4|9284|9282.5|9284.7|9283.2|9277.1|9275.4|412
1675161300000|2023-01-31 10:35:00|9283.9|9282.4|9282.4|9280.9|9285|9283.2|9281.6|9279.8|375
1675161600000|2023-01-31 10:40:00|9282.1|9280.6|9277.7|9276.2|9283.7|9282.2|9276.7|9274.8|349
1675161900000|2023-01-31 10:45:00|9277.6|9276.1|9281.3|9279.8|9281.3|9279.8|9277.1|9275.6|407
1675162200000|2023-01-31 10:50:00|9281.2|9279.7|9279.9|9278.4|9283.4|9281.5|9279.7|9277.9|410
1675162500000|2023-01-31 10:55:00|9280.2|9278.7|9286.2|9284.7|9286.6|9284.8|9279.7|9278.2|437
1675162800000|2023-01-31 11:00:00|9286.3|9284.8|9283.9|9282.4|9288.8|9287.3|9283.4|9281.9|424
1675163100000|2023-01-31 11:05:00|9283.8|9282.3|9279.4|9277|9284.7|9283|9278.5|9276.6|348
1675163400000|2023-01-31 11:10:00|9279.5|9277.1|9280.2|9278.7|9281.1|9279.3|9274.3|9272.5|424
1675163700000|2023-01-31 11:15:00|9280.1|9278.6|9281|9279.5|9281.1|9279.6|9277.9|9276.4|389
1675164000000|2023-01-31 11:20:00|9281.1|9279.6|9281.2|9279.7|9281.5|9280|9280.4|9278.7|204
1675164300000|2023-01-31 11:25:00|9281.3|9279.8|9284.8|9283.3|9285.8|9284.3|9281.2|9279.7|412
1675164600000|2023-01-31 11:30:00|9284.9|9283.4|9285.4|9283.9|9286.1|9284.6|9283.5|9281.9|312
1675164900000|2023-01-31 11:35:00|9285.2|9283.7|9279.1|9277.6|9285.5|9283.7|9278.4|9276.9|325
1675165200000|2023-01-31 11:40:00|9279.2|9277.7|9278.4|9276.9|9280.1|9278.1|9277.4|9275.9|275
1675165500000|2023-01-31 11:45:00|9278.3|9276.8|9276.9|9275.4|9279.8|9278.3|9276.8|9275.3|360
1675165800000|2023-01-31 11:50:00|9276.8|9275.3|9272|9269.6|9278.4|9276.9|9271.9|9269.5|363
1675166100000|2023-01-31 11:55:00|9271.9|9269.5|9268|9265.6|9271.9|9269.5|9267.4|9265.6|417
1675166400000|2023-01-31 12:00:00|9267.5|9266|9267.7|9266.2|9270|9268.5|9266.2|9264.3|424
1675166700000|2023-01-31 12:05:00|9267.6|9266.1|9267.3|9265.8|9269.7|9268.2|9263|9261.5|374
1675167000000|2023-01-31 12:10:00|9267.4|9265.9|9260.9|9259.4|9267.5|9266|9259.9|9258.4|335
1675167300000|2023-01-31 12:15:00|9261|9259.5|9264.4|9262.9|9266.8|9265.3|9261|9259.5|273
1675167600000|2023-01-31 12:20:00|9265|9263.5|9261.8|9260.3|9265.5|9264|9261.3|9259.6|261
1675167900000|2023-01-31 12:25:00|9261.7|9260.2|9260.1|9258.6|9264|9262.5|9259.3|9257.5|308
1675168200000|2023-01-31 12:30:00|9260.2|9258.7|9264.7|9263.2|9264.8|9263.3|9258.3|9256.8|318
1675168500000|2023-01-31 12:35:00|9264.6|9263.1|9266|9264.5|9266.5|9265|9262.5|9260.9|269
1675168800000|2023-01-31 12:40:00|9265.9|9264.4|9264.5|9263|9268.3|9266.4|9264.1|9262.5|299
1675169100000|2023-01-31 12:45:00|9264.6|9263.1|9266|9263.6|9266.4|9264.6|9262.5|9261|429
1675169400000|2023-01-31 12:50:00|9265.9|9263.5|9269.3|9267.8|9271.8|9270.3|9263.9|9262.4|398
1675169700000|2023-01-31 12:55:00|9269.6|9268.1|9271.4|9269.9|9276.5|9275|9269.6|9268.1|368
1675170000000|2023-01-31 13:00:00|9271.5|9270|9267.3|9265.8|9273.8|9272.2|9267.2|9265.7|415
1675170300000|2023-01-31 13:05:00|9267.1|9265.6|9263|9261.5|9267.4|9265.9|9263|9261.5|421
1675170600000|2023-01-31 13:10:00|9263.1|9261.6|9261.8|9260.3|9268.5|9267|9261.5|9260|456
1675170900000|2023-01-31 13:15:00|9261.9|9260.4|9257|9255.5|9262.9|9261.4|9254.6|9253.1|510
1675171200000|2023-01-31 13:20:00|9256.9|9255.4|9247.4|9245.9|9257.3|9255.8|9245.5|9244|521
1675171500000|2023-01-31 13:25:00|9247.7|9246.2|9259.4|9257|9260.6|9258.7|9246.5|9245|528
1675171800000|2023-01-31 13:30:00|9259.5|9257.1|9244.1|9241.7|9259.5|9257.1|9237.9|9235.5|1333
1675172100000|2023-01-31 13:35:00|9244.3|9241.9|9237.6|9235.2|9244.8|9242.7|9233.3|9231.3|1079
1675172400000|2023-01-31 13:40:00|9237.5|9235.1|9243.7|9242.2|9247.7|9245.9|9235.7|9233.3|906
1675172700000|2023-01-31 13:45:00|9243.8|9242.3|9244|9242.5|9245.4|9243.4|9237.8|9236.3|892
1675173000000|2023-01-31 13:50:00|9243.9|9242.4|9241.5|9240|9246.5|9244.6|9236.2|9234.4|894
1675173300000|2023-01-31 13:55:00|9241.3|9239.8|9238.3|9235.9|9241.5|9239.8|9234.8|9233.3|791
1675173600000|2023-01-31 14:00:00|9237.8|9236.3|9232.6|9231.1|9240.5|9238.9|9232.5|9231|630
1675173900000|2023-01-31 14:05:00|9232.7|9231.2|9231.3|9229.8|9237.1|9235.4|9231.1|9229.6|584
1675174200000|2023-01-31 14:10:00|9231.4|9229.9|9235.8|9234.3|9237|9235.5|9231.3|9229.8|484
1675174500000|2023-01-31 14:15:00|9235.6|9234.1|9235|9233.5|9238|9236.5|9234|9232.5|530
1675174800000|2023-01-31 14:20:00|9234.9|9233.4|9230.2|9228.7|9236.8|9235.3|9230.2|9228.7|472
1675175100000|2023-01-31 14:25:00|9230.3|9228.8|9229|9227.5|9230.4|9228.9|9224.4|9222.9|625
1675175400000|2023-01-31 14:30:00|9228.9|9227.4|9231.8|9230.3|9233.2|9231.6|9227.1|9225.6|826
1675175700000|2023-01-31 14:35:00|9231.9|9230.4|9240.6|9239.1|9241.6|9240.1|9231.4|9229.9|650
1675176000000|2023-01-31 14:40:00|9240.3|9238.8|9231.3|9228.9|9240.4|9238.9|9228.9|9226.5|575
1675176300000|2023-01-31 14:45:00|9231.4|9229|9227.3|9225.8|9235.7|9234.2|9226.9|9225.4|557
1675176600000|2023-01-31 14:50:00|9227.4|9225.9|9233.2|9231.7|9233.4|9231.9|9225.1|9223.6|634
1675176900000|2023-01-31 14:55:00|9233.4|9231.9|9229.2|9226.8|9235.4|9233.9|9226.7|9225.2|439
1675177200000|2023-01-31 15:00:00|9229.4|9227|9227.8|9226.3|9229.4|9227.3|9223.8|9221.9|675
1675177500000|2023-01-31 15:05:00|9227.7|9226.2|9232.4|9230.9|9234.7|9233.2|9227.7|9226.2|762
1675177800000|2023-01-31 15:10:00|9232.8|9231.3|9230.1|9228.6|9235.8|9234.2|9228.5|9227|785
1675178100000|2023-01-31 15:15:00|9229.9|9228.4|9222.7|9221.2|9231.9|9230.1|9222|9220.5|613
1675178400000|2023-01-31 15:20:00|9222.5|9221|9223.3|9221.8|9225.5|9224|9218.3|9216.3|596
1675178700000|2023-01-31 15:25:00|9223|9221.5|9233.9|9232.4|9233.9|9232.4|9222.3|9220.5|677
1675179000000|2023-01-31 15:30:00|9233.8|9232.3|9222.7|9221.2|9233.8|9232.3|9222.7|9221.2|722
1675179300000|2023-01-31 15:35:00|9222.8|9221.3|9216.9|9214.5|9223.1|9221.6|9215.6|9214.1|623
1675179600000|2023-01-31 15:40:00|9216.5|9215|9205.7|9204.2|9217.1|9215.6|9199.6|9198.1|817
1675179900000|2023-01-31 15:45:00|9205.8|9204.3|9201.8|9199.4|9207|9205.5|9199.8|9197.9|732
1675180200000|2023-01-31 15:50:00|9201.7|9199.3|9191.2|9189.7|9201.8|9199.7|9184.2|9182.7|1047
1675180500000|2023-01-31 15:55:00|9191.7|9189.3|9185.5|9184|9197.3|9195.1|9183.8|9182.3|1323
1675180800000|2023-01-31 16:00:00|9185.9|9184.4|9197.6|9196.1|9198.5|9197|9184.1|9182.6|1110
1675181100000|2023-01-31 16:05:00|9197.5|9196|9189.1|9187.6|9197.5|9196|9187.2|9185.7|533
1675181400000|2023-01-31 16:10:00|9189.4|9187.9|9180.8|9179.3|9191.1|9189.6|9180.2|9178.7|547
1675181700000|2023-01-31 16:15:00|9180.7|9179.2|9172|9170.5|9181.5|9180|9167.2|9165.7|765
1675182000000|2023-01-31 16:20:00|9171.9|9170.4|9179.2|9177.7|9179.9|9178.4|9170.6|9169.1|484
1675182300000|2023-01-31 16:25:00|9179.4|9177.9|9169.1|9167.6|9179.6|9178|9166|9164.5|515
1675182600000|2023-01-31 16:30:00|9168.7|9167.2|9171|9169.5|9171.5|9170|9166.3|9164.8|469
1675182900000|2023-01-31 16:35:00|9171.3|9169.8|9178.9|9177.4|9178.9|9177.4|9170.2|9168.7|483
1675183200000|2023-01-31 16:40:00|9178.8|9177.3|9183.8|9182.3|9184.1|9182.6|9177.5|9176|442
1675183500000|2023-01-31 16:45:00|9183.9|9182.4|9190|9188.5|9190.5|9189|9183.8|9182.3|568
1675183800000|2023-01-31 16:50:00|9189.9|9188.4|9190.9|9189.4|9193.3|9191.8|9188.8|9187.3|412
1675184100000|2023-01-31 16:55:00|9190.8|9189.3|9187.2|9185.7|9191.2|9189.7|9185.9|9184.4|462
1675184400000|2023-01-31 17:00:00|9187.3|9185.8|9189.7|9188.2|9190.9|9189.3|9186.5|9184.8|350
1675184700000|2023-01-31 17:05:00|9189.8|9188.3|9188.6|9187.1|9190.4|9188.5|9182|9180.2|451
1675185000000|2023-01-31 17:10:00|9188.7|9187.2|9189.3|9187.8|9190.2|9188.6|9186.7|9185.2|411
1675185300000|2023-01-31 17:15:00|9189.4|9187.9|9187.2|9185.7|9189.4|9187.9|9186.9|9185.1|314
1675185600000|2023-01-31 17:20:00|9187.3|9185.8|9186.5|9185|9188.6|9187.1|9185.8|9184.3|409
1675185900000|2023-01-31 17:25:00|9186.8|9185.3|9188.3|9186.8|9189.5|9188|9186.4|9184.9|258
1675186200000|2023-01-31 17:30:00|9188.5|9187|9186.3|9184.8|9190.2|9188.5|9186.1|9184.6|340
1675186500000|2023-01-31 17:35:00|9186.1|9184.6|9184.5|9183|9187.2|9185.7|9182.7|9181|389
1675186800000|2023-01-31 17:40:00|9184.4|9182.9|9182.5|9181|9184.7|9183|9182.5|9181|312
1675187100000|2023-01-31 17:45:00|9182.6|9181.1|9176.7|9175.2|9182.7|9181.2|9175|9173.5|441
1675187400000|2023-01-31 17:50:00|9176.8|9175.3|9178.2|9176.7|9178.3|9176.8|9176|9174.5|258
1675187700000|2023-01-31 17:55:00|9178.3|9176.8|9176.1|9174.6|9179|9177.5|9175.7|9173.7|304
1675188000000|2023-01-31 18:00:00|9176.2|9174.7|9174.3|9172.8|9179.1|9177.5|9174.2|9172.7|277
1675188300000|2023-01-31 18:05:00|9174.4|9172.9|9170.9|9169.4|9175|9173.5|9170.3|9168.8|307
1675188600000|2023-01-31 18:10:00|9171.3|9169.8|9170.1|9168.6|9172.1|9170.6|9169.7|9168.1|254
1675188900000|2023-01-31 18:15:00|9170|9168.5|9169|9167.5|9170.1|9168.6|9167.7|9165.9|239
1675189200000|2023-01-31 18:20:00|9168.5|9167|9171.3|9169.8|9171.8|9170.1|9168.1|9166.6|297
1675189500000|2023-01-31 18:25:00|9171.4|9169.9|9171.2|9169.7|9172.4|9170.9|9170.8|9169.3|232
1675189800000|2023-01-31 18:30:00|9171.3|9169.8|9168.6|9167.1|9171.3|9169.8|9166.4|9164.9|279
1675190100000|2023-01-31 18:35:00|9169.3|9167.8|9171|9169.5|9171.1|9169.6|9169.2|9167.7|339
1675190400000|2023-01-31 18:40:00|9171.1|9169.6|9165.4|9163.9|9171.2|9169.7|9164.8|9163.3|282
1675190700000|2023-01-31 18:45:00|9165.3|9163.8|9160.4|9158.9|9165.6|9164.1|9160|9158.5|262
1675191000000|2023-01-31 18:50:00|9160.5|9159|9160.8|9159.3|9161.2|9159.4|9158.4|9156.5|199
1675191300000|2023-01-31 18:55:00|9160.4|9158.9|9159.8|9158.3|9161.6|9160.1|9159.7|9158.2|173
1675191600000|2023-01-31 19:00:00|9160.2|9158.7|9159.2|9157.7|9160.2|9158.7|9157|9155.2|293
1675191900000|2023-01-31 19:05:00|9159.1|9157.6|9157.5|9156|9159.7|9158.2|9157.3|9155.8|262
1675192200000|2023-01-31 19:10:00|9157.6|9156.1|9158.9|9157.4|9159.1|9157.6|9157.5|9156|187
1675192500000|2023-01-31 19:15:00|9159.4|9157.9|9159.2|9157.7|9159.6|9158.1|9158.2|9156.7|188
1675192800000|2023-01-31 19:20:00|9159.1|9157.6|9158.2|9156.7|9159.3|9157.8|9157.6|9156.1|171
1675193100000|2023-01-31 19:25:00|9158.1|9156.6|9157.4|9155.9|9158.2|9156.7|9156.5|9155|218
1675193400000|2023-01-31 19:30:00|9157.5|9156|9155|9153.5|9157.8|9156.3|9154.7|9153.2|238
1675193700000|2023-01-31 19:35:00|9155.1|9153.6|9153.3|9151.8|9155.2|9153.6|9152|9150.5|270
1675194000000|2023-01-31 19:40:00|9153.4|9151.9|9153.2|9151.7|9155.8|9154.3|9152.9|9151.4|201
1675194300000|2023-01-31 19:45:00|9153.4|9151.9|9152.8|9151.3|9153.5|9152|9151.4|9149.9|261
1675194600000|2023-01-31 19:50:00|9152.9|9151.4|9153.6|9152.1|9153.9|9152.1|9152.1|9150.6|171
1675194900000|2023-01-31 19:55:00|9153.5|9152|9157.8|9156.3|9159.3|9157.8|9152.9|9151.4|473
1675195200000|2023-01-31 20:00:00|9157.4|9155.9|9161.9|9160.4|9163|9161.5|9156.2|9154.2|405
1675195500000|2023-01-31 20:05:00|9161.8|9160.3|9158.7|9157.2|9161.8|9160.3|9158.4|9156.7|245
1675195800000|2023-01-31 20:10:00|9158.6|9157.1|9160.6|9158.2|9161.2|9159.5|9157.6|9156.1|289
1675196100000|2023-01-31 20:15:00|9160.7|9158.3|9160.3|9158.8|9161.4|9159.9|9159.6|9157.8|232
1675196400000|2023-01-31 20:20:00|9160.4|9158.9|9162.3|9160.8|9162.3|9160.8|9159.2|9157.7|266
1675196700000|2023-01-31 20:25:00|9162.4|9160.9|9160.8|9159.3|9162.4|9160.9|9160.2|9158.7|253
1675197000000|2023-01-31 20:30:00|9160.7|9159.2|9162.5|9161|9163.4|9161.9|9160.1|9158.6|271
1675197300000|2023-01-31 20:35:00|9162.6|9161.1|9163.7|9161.3|9163.8|9161.8|9161.4|9159.7|307
1675197600000|2023-01-31 20:40:00|9163.5|9161.1|9161.3|9159.8|9164|9162.2|9161.1|9159.6|245
1675197900000|2023-01-31 20:45:00|9161.4|9159.9|9160.2|9158.7|9162.7|9161.1|9160.1|9158.4|341
1675198200000|2023-01-31 20:50:00|9160.1|9158.6|9156.2|9153.8|9160.5|9159|9155.7|9153.8|300
1675198500000|2023-01-31 20:55:00|9156.3|9153.9|9155.3|9153.8|9156.8|9155.3|9154.3|9152.7|383
1675198800000|2023-01-31 21:00:00|9155.2|9153.7|9157.9|9156.4|9158.5|9156.7|9155|9153.5|361
1675199100000|2023-01-31 21:05:00|9158|9156.5|9157.5|9156|9158.4|9156.5|9156.6|9154.7|212
1675199400000|2023-01-31 21:10:00|9157.4|9155.9|9157.1|9154.7|9158.5|9156.8|9156.3|9154.4|240
1675199700000|2023-01-31 21:15:00|9156.4|9154.9|9157.9|9156.4|9158.4|9156.5|9156|9154.1|180
1675200000000|2023-01-31 21:20:00|9158|9156.5|9157.7|9156.2|9158.2|9156.5|9157.1|9155.4|159
1675200300000|2023-01-31 21:25:00|9157.8|9156.3|9159.1|9156.7|9159.5|9157.8|9155.2|9153.5|283
1675200600000|2023-01-31 21:30:00|9159.2|9156.8|9157.1|9155.6|9159.4|9157.4|9156|9154.1|188
1675200900000|2023-01-31 21:35:00|9157.2|9155.7|9159.8|9157.4|9159.9|9157.9|9157.1|9155.2|109
1675201200000|2023-01-31 21:40:00|9159.7|9157.3|9160.9|9159.4|9161.4|9159.5|9159.1|9157.2|139
1675201500000|2023-01-31 21:45:00|9160.8|9159.3|9161.4|9159|9162.5|9160.1|9160.8|9158.5|235
1675201800000|2023-01-31 21:50:00|9161.2|9158.8|9162.4|9160|9162.5|9160.1|9160.9|9158.5|121
1675202100000|2023-01-31 21:55:00|9162.3|9159.9|9165|9160|9165.1|9161.9|9161.5|9157.1|347
1675202400000|2023-01-31 22:00:00|9165.6|9160.6|9161.5|9156.5|9167.9|9162.9|9161.5|9156.5|51
1675202700000|2023-01-31 22:05:00|9162.1|9157.1|9161.6|9156.6|9162.1|9157.1|9160|9155|12
1675203000000|2023-01-31 22:10:00|9161.9|9156.9|9158.7|9153.7|9161.9|9156.9|9157.8|9152.8|38
1675203300000|2023-01-31 22:15:00|9158.9|9153.9|9161.7|9156.7|9161.9|9156.9|9158.9|9153.9|60
1675203600000|2023-01-31 22:20:00|9161.6|9156.6|9160.8|9155.8|9161.8|9156.8|9160.5|9155.5|42
1675203900000|2023-01-31 22:25:00|9160.7|9155.7|9161.5|9156.5|9162|9157|9160.3|9155.3|84
1675204200000|2023-01-31 22:30:00|9161.6|9156.6|9161.8|9156.8|9163.5|9158.5|9161|9156|160
1675204500000|2023-01-31 22:35:00|9161.6|9156.6|9163.3|9158.3|9163.6|9158.6|9161.4|9156.4|136
1675204800000|2023-01-31 22:40:00|9163.2|9158.2|9162|9157|9164.2|9159.2|9161.3|9156.3|134
1675205100000|2023-01-31 22:45:00|9162.1|9157.1|9165.5|9160.5|9165.8|9160.8|9162|9157|117
1675205400000|2023-01-31 22:50:00|9165.4|9160.4|9165.3|9160.3|9165.6|9160.6|9165.1|9160.1|44
1675205700000|2023-01-31 22:55:00|9165.4|9160.4|9165.9|9160.9|9166.3|9161.9|9164.3|9160.2|56
1675206000000|2023-01-31 23:00:00|9165.6|9160.6|9163.3|9160.9|9166.3|9161.7|9161.9|9157.8|270
1675206300000|2023-01-31 23:05:00|9163.6|9160.6|9163.9|9161.5|9166|9162.5|9162.9|9160.2|127
1675206600000|2023-01-31 23:10:00|9164|9161.6|9161|9158.6|9164|9161.6|9160.5|9157.3|291
1675206900000|2023-01-31 23:15:00|9161.1|9158.7|9160.8|9158.4|9162|9159.9|9160.1|9158|196
1675207200000|2023-01-31 23:20:00|9160.9|9158.5|9162.3|9159.9|9162.9|9160.5|9160.6|9158.2|115
1675207500000|2023-01-31 23:25:00|9162.2|9159.8|9164.3|9161.9|9164.4|9162.1|9161.5|9159.1|185
1675207800000|2023-01-31 23:30:00|9164.4|9162|9165.3|9162.9|9166|9163.6|9163.5|9161.6|271
1675208100000|2023-01-31 23:35:00|9165|9162.6|9164.7|9162.3|9165.2|9162.8|9163.3|9160.9|176
1675208400000|2023-01-31 23:40:00|9164.6|9162.2|9164.4|9162|9164.7|9162.3|9163.5|9161.1|185
1675208700000|2023-01-31 23:45:00|9164.3|9161.9|9165.8|9163.4|9165.9|9163.7|9163.9|9161.6|187
1675209000000|2023-01-31 23:50:00|9165.9|9163.5|9165.2|9162.8|9166|9163.6|9164.1|9161.7|224
1675209300000|2023-01-31 23:55:00|9165.3|9162.9|9165.5|9163.1|9165.5|9163.6|9164.5|9162.1|182
1675209600000|2023-02-01 00:00:00|9165.4|9163|9166.3|9163.9|9167.2|9165.2|9164.4|9162.1|260
1675209900000|2023-02-01 00:05:00|9166.4|9164|9166.4|9164|9166.6|9164.6|9165.4|9163|181
1675210200000|2023-02-01 00:10:00|9166.5|9164.1|9166.6|9165.1|9167.9|9165.9|9166.2|9164|143
1675210500000|2023-02-01 00:15:00|9166.3|9164.8|9166.9|9164.5|9168.3|9166.4|9165.2|9163.5|222
1675210800000|2023-02-01 00:20:00|9167|9164.6|9165.4|9163.9|9167.9|9165.9|9165.2|9163.5|158
1675211100000|2023-02-01 00:25:00|9165.5|9164|9164.7|9163.2|9166.3|9164.6|9164.5|9162.7|239
1675211400000|2023-02-01 00:30:00|9164.8|9163.3|9163.8|9162.3|9165.3|9163.8|9163.2|9161.7|169
1675211700000|2023-02-01 00:35:00|9163.9|9162.4|9165.2|9163.7|9166.9|9165.4|9163.8|9162.3|157
1675212000000|2023-02-01 00:40:00|9165.6|9164.1|9164.7|9163.2|9166.1|9164.6|9164.2|9162.7|154
1675212300000|2023-02-01 00:45:00|9164.6|9163.1|9164.9|9163.4|9165.7|9164.2|9164|9162.5|101
1675212600000|2023-02-01 00:50:00|9164.8|9163.3|9162.4|9160.9|9165.7|9163.8|9161.6|9160.1|264
1675212900000|2023-02-01 00:55:00|9162.2|9160.7|9162.8|9161.3|9163.3|9161.6|9161.4|9159.9|199
1675213200000|2023-02-01 01:00:00|9162.7|9161.2|9164.2|9162.7|9164.7|9163.2|9161.1|9159.6|261
1675213500000|2023-02-01 01:05:00|9164.1|9162.6|9163.2|9161.7|9164.9|9163|9163.1|9161.3|208
1675213800000|2023-02-01 01:10:00|9163.3|9161.8|9165.7|9164.2|9167.8|9165.9|9163.3|9161.4|263
1675214100000|2023-02-01 01:15:00|9165.8|9164.3|9165.2|9163.7|9166.9|9165|9165|9163.1|262
1675214400000|2023-02-01 01:20:00|9165.1|9163.6|9166.6|9164.2|9167.4|9165.8|9165.1|9163.6|183
1675214700000|2023-02-01 01:25:00|9166.1|9164.6|9167.3|9165.8|9168.1|9166.4|9165.2|9163.2|228
1675215000000|2023-02-01 01:30:00|9167.2|9165.7|9165.2|9163.7|9167.8|9165.7|9165|9163.4|216
1675215300000|2023-02-01 01:35:00|9165.1|9163.6|9165.6|9164.1|9167.8|9166.3|9164.9|9163.4|188
1675215600000|2023-02-01 01:40:00|9165.5|9164|9166.3|9163.9|9166.5|9164.9|9164.6|9163|116
1675215900000|2023-02-01 01:45:00|9166.2|9164.7|9167.9|9166.4|9168.2|9166.5|9165.9|9163.8|187
1675216200000|2023-02-01 01:50:00|9168.1|9166.6|9167.8|9166.3|9168.7|9167|9167|9165.3|239
1675216500000|2023-02-01 01:55:00|9167.7|9166.2|9168|9166.5|9168.4|9166.7|9167.6|9165.6|181
1675216800000|2023-02-01 02:00:00|9167.9|9166.4|9169.3|9167.8|9169.8|9168|9167.9|9166.3|196
1675217100000|2023-02-01 02:05:00|9169.4|9167.9|9169.3|9167.8|9169.7|9167.9|9168.4|9166.9|197
1675217400000|2023-02-01 02:10:00|9169.2|9167.7|9169.4|9167.9|9169.9|9168|9168.8|9167|188
1675217700000|2023-02-01 02:15:00|9169.3|9167.8|9169.7|9167.3|9170.3|9168.4|9168.4|9166.5|183
1675218000000|2023-02-01 02:20:00|9169.6|9167.2|9171.4|9169|9171.4|9169.8|9169.1|9167.1|156
1675218300000|2023-02-01 02:25:00|9171.5|9169.1|9171.2|9168.8|9172.1|9170|9169.9|9167.6|223
1675218600000|2023-02-01 02:30:00|9171.3|9168.9|9171|9168.6|9173.1|9171.2|9170|9168.3|355
1675218900000|2023-02-01 02:35:00|9170.9|9168.5|9171.4|9169.9|9172.6|9170.7|9170.5|9168.1|258
1675219200000|2023-02-01 02:40:00|9172|9169.6|9171.9|9169.5|9172.4|9170.5|9170.9|9168.9|224
1675219500000|2023-02-01 02:45:00|9172|9169.6|9172.1|9169.7|9174|9171.7|9171.3|9169.3|214
1675219800000|2023-02-01 02:50:00|9172.2|9169.8|9171.7|9169.3|9172.3|9170|9170.4|9168.2|140
1675220100000|2023-02-01 02:55:00|9171.6|9169.2|9171.9|9169.5|9171.9|9170.1|9169|9167.5|315
1675220400000|2023-02-01 03:00:00|9172|9169.6|9171.6|9169.2|9172.9|9170.9|9170.9|9168.8|276
1675220700000|2023-02-01 03:05:00|9171.5|9169.1|9171.6|9169.2|9172.7|9170.8|9170.9|9168.9|218
1675221000000|2023-02-01 03:10:00|9171|9169.5|9170.4|9168|9172.1|9170|9169.9|9167.8|239
1675221300000|2023-02-01 03:15:00|9170.5|9168.1|9170.7|9168.3|9170.8|9168.8|9169.6|9167.4|141
1675221600000|2023-02-01 03:20:00|9170.6|9168.2|9170|9167.6|9171.2|9169.1|9169.6|9167.3|176
1675221900000|2023-02-01 03:25:00|9169.9|9167.5|9167.4|9165|9170.1|9168.1|9167.1|9164.7|134
1675222200000|2023-02-01 03:30:00|9167.3|9164.9|9167.7|9165.3|9168.1|9166.2|9166.7|9164.7|120
1675222500000|2023-02-01 03:35:00|9167.6|9165.2|9167.6|9165.2|9168.1|9166|9166.4|9164.4|154
1675222800000|2023-02-01 03:40:00|9167.5|9165.1|9165.8|9163.4|9167.7|9165.9|9165.4|9163.4|134
1675223100000|2023-02-01 03:45:00|9165.9|9163.5|9165.2|9162.8|9166.1|9164|9164.6|9162.7|83
1675223400000|2023-02-01 03:50:00|9164.7|9163.2|9165.1|9162.7|9166.1|9164|9164.4|9162.3|81
1675223700000|2023-02-01 03:55:00|9165.4|9163|9165.5|9163.1|9166.2|9164.2|9164.8|9162.7|131
1675224000000|2023-02-01 04:00:00|9165.7|9163.3|9163.2|9160.8|9165.8|9164|9162.4|9160.3|186
1675224300000|2023-02-01 04:05:00|9163.3|9160.9|9164|9161.6|9164.1|9162.1|9161.8|9159.6|169
1675224600000|2023-02-01 04:10:00|9163.9|9161.5|9163|9160.6|9164|9162|9162.3|9160.1|158
1675224900000|2023-02-01 04:15:00|9162.9|9160.5|9162|9159.6|9163.1|9161.3|9160.8|9159.1|193
1675225200000|2023-02-01 04:20:00|9161.7|9160.2|9163.4|9161|9163.7|9161.8|9161.5|9159.3|139
1675225500000|2023-02-01 04:25:00|9163.3|9160.9|9162.5|9160.1|9164.3|9162.4|9162|9160|137
1675225800000|2023-02-01 04:30:00|9162.4|9160|9163.4|9161|9163.4|9161.6|9161.1|9159.4|153
1675226100000|2023-02-01 04:35:00|9162.7|9161.2|9162.6|9160.2|9165.1|9163.3|9161.9|9159.9|176
1675226400000|2023-02-01 04:40:00|9162.7|9160.3|9162.9|9160.5|9163.2|9161.1|9160.6|9159.1|199
1675226700000|2023-02-01 04:45:00|9162.8|9161.3|9162.9|9161.4|9163.9|9162|9162.4|9160.5|162
1675227000000|2023-02-01 04:50:00|9162.8|9161.3|9163.1|9160.7|9163.2|9161.4|9162.1|9160.4|123
1675227300000|2023-02-01 04:55:00|9163.2|9160.8|9162.7|9161.2|9163.3|9161.2|9161.7|9160.2|203
1675227600000|2023-02-01 05:00:00|9162.8|9161.3|9162.1|9159.7|9162.8|9161.3|9161.4|9159.4|157
1675227900000|2023-02-01 05:05:00|9162.2|9159.8|9161.6|9160.1|9162.4|9160.2|9161|9159.1|125
1675228200000|2023-02-01 05:10:00|9161.5|9160|9161.1|9158.7|9162.8|9160.4|9160.4|9158.5|178
1675228500000|2023-02-01 05:15:00|9161.2|9158.8|9160.8|9159.3|9161.5|9159.5|9159.8|9157.8|179
1675228800000|2023-02-01 05:20:00|9161.2|9158.8|9161.8|9159.4|9162.1|9160|9160.7|9158.6|243
1675229100000|2023-02-01 05:25:00|9161.2|9159.7|9163|9160.6|9163.2|9161.7|9160.9|9159|172
1675229400000|2023-02-01 05:30:00|9163.1|9160.7|9161.8|9159.4|9163.8|9162.3|9161|9159.1|175
1675229700000|2023-02-01 05:35:00|9161.7|9159.3|9163.3|9160.9|9163.3|9161.3|9160.9|9159|152
1675230000000|2023-02-01 05:40:00|9163.2|9161.7|9162.3|9159.9|9165.4|9163.5|9161.8|9159.8|199
1675230300000|2023-02-01 05:45:00|9162.4|9160|9160.8|9158.4|9164.1|9162.2|9160.1|9158.3|187
1675230600000|2023-02-01 05:50:00|9160.7|9158.3|9162.7|9160.3|9163.2|9161.3|9159.7|9157.7|187
1675230900000|2023-02-01 05:55:00|9162.8|9160.4|9163.7|9161.3|9164.2|9161.8|9162.1|9159.7|194
1675231200000|2023-02-01 06:00:00|9163.8|9161.4|9160.6|9158.2|9164|9162.1|9159.7|9157.6|275
1675231500000|2023-02-01 06:05:00|9160.5|9158.1|9159.2|9156.8|9160.6|9158.2|9158.5|9156.7|273
1675231800000|2023-02-01 06:10:00|9159.3|9156.9|9160.1|9157.7|9161.3|9159.3|9158.7|9156.7|253
1675232100000|2023-02-01 06:15:00|9160.2|9157.8|9161|9158.6|9162|9159.8|9159.5|9157.3|271
1675232400000|2023-02-01 06:20:00|9161.1|9158.7|9160.3|9157.9|9161.9|9160|9159.1|9157|250
1675232700000|2023-02-01 06:25:00|9160.4|9158|9160.4|9158|9162.1|9160.2|9159.9|9157.7|225
1675233000000|2023-02-01 06:30:00|9160.5|9158.1|9157.6|9155.2|9160.5|9158.3|9157.1|9155.2|233
1675233300000|2023-02-01 06:35:00|9157.5|9155.1|9161.6|9159.2|9163.3|9161.4|9155.9|9153.7|300
1675233600000|2023-02-01 06:40:00|9161.7|9159.3|9164.4|9162|9164.4|9162.4|9160.8|9158.5|242
1675233900000|2023-02-01 06:45:00|9164.3|9161.9|9165.9|9164.4|9167.4|9165.4|9162.6|9160.7|324
1675234200000|2023-02-01 06:50:00|9165.8|9164.3|9167.1|9164.7|9169.2|9167.1|9165.5|9163.3|334
1675234500000|2023-02-01 06:55:00|9167.2|9164.8|9162.4|9160|9167.9|9166.3|9162|9160|430
1675234800000|2023-02-01 07:00:00|9162.5|9160.1|9160.9|9158.5|9167.6|9165.6|9157.9|9156.4|527
1675235100000|2023-02-01 07:05:00|9161.1|9158.7|9156.8|9155.3|9161.1|9158.9|9156.5|9154.6|287
1675235400000|2023-02-01 07:10:00|9156.7|9155.2|9157.1|9154.7|9157.7|9155.8|9155.5|9153.5|356
1675235700000|2023-02-01 07:15:00|9157|9154.6|9154.5|9153|9157.1|9154.9|9153.2|9151.4|489
1675236000000|2023-02-01 07:20:00|9154.9|9152.5|9155.2|9152.8|9158|9156.1|9153.3|9151.5|357
1675236300000|2023-02-01 07:25:00|9155.3|9152.9|9155.5|9153.1|9158.8|9156.9|9154.3|9152.2|402
1675236600000|2023-02-01 07:30:00|9155.4|9153|9158.5|9157|9158.6|9157.1|9153.6|9152.1|321
1675236900000|2023-02-01 07:35:00|9158.1|9156.6|9159.1|9156.7|9162.3|9160.4|9157.3|9155.4|336
1675237200000|2023-02-01 07:40:00|9159|9157.5|9164|9161.6|9164.5|9162.5|9158.9|9157|345
1675237500000|2023-02-01 07:45:00|9163.3|9161.8|9162.7|9161.2|9163.8|9162|9160.7|9158.6|417
1675237800000|2023-02-01 07:50:00|9163.1|9160.7|9160.3|9157.9|9164.4|9162.5|9159.9|9157.9|408
1675238100000|2023-02-01 07:55:00|9159.7|9158.2|9154.8|9152.4|9160|9158.2|9153.1|9151.6|566
1675238400000|2023-02-01 08:00:00|9154.6|9152.2|9156.4|9154.9|9158.9|9157|9153|9151.5|653
1675238700000|2023-02-01 08:05:00|9156.5|9155|9157.4|9155.9|9158.5|9157|9154.8|9153.3|401
1675239000000|2023-02-01 08:10:00|9157.7|9156.2|9158.5|9156.1|9159.6|9158.1|9154.7|9153|423
1675239300000|2023-02-01 08:15:00|9158.4|9156|9157.6|9155.2|9159|9157|9154.9|9153|499
1675239600000|2023-02-01 08:20:00|9157.7|9155.3|9155.1|9152.7|9163.1|9161.6|9154.6|9152.7|506
1675239900000|2023-02-01 08:25:00|9155.3|9152.9|9154.7|9152.3|9157.6|9155.5|9153.4|9151.4|515
1675240200000|2023-02-01 08:30:00|9154.5|9152.1|9159.6|9157.2|9162.3|9159.9|9154.1|9151.7|470
1675240500000|2023-02-01 08:35:00|9159.7|9157.3|9158.5|9156.1|9160.5|9158.6|9157|9155.4|507
1675240800000|2023-02-01 08:40:00|9158.1|9156.6|9159.6|9157.2|9160.3|9158.5|9155.5|9154|478
1675241100000|2023-02-01 08:45:00|9159.2|9157.7|9160.6|9158.2|9161.5|9159.9|9158.3|9156.1|443
1675241400000|2023-02-01 08:50:00|9160.7|9158.3|9159.9|9157.5|9163.3|9161.4|9157.5|9156|370
1675241700000|2023-02-01 08:55:00|9159.5|9158|9163.7|9161.3|9163.8|9161.5|9159.5|9157.5|389
1675242000000|2023-02-01 09:00:00|9163.8|9161.4|9166.7|9164.3|9167.7|9166.2|9161.1|9159.6|568
1675242300000|2023-02-01 09:05:00|9166.8|9164.4|9164.8|9163.3|9167.9|9166|9164.3|9162.4|448
1675242600000|2023-02-01 09:10:00|9164.9|9163.4|9165|9162.6|9166.5|9165|9163.3|9161.8|373
1675242900000|2023-02-01 09:15:00|9164.9|9162.5|9169.7|9167.3|9169.8|9168|9163.6|9162.1|385
1675243200000|2023-02-01 09:20:00|9169.8|9167.4|9166.2|9164.7|9171.4|9169.8|9165.9|9164.4|384
1675243500000|2023-02-01 09:25:00|9166.1|9164.6|9164.1|9162.6|9166.1|9164.6|9162.9|9161.4|272
1675243800000|2023-02-01 09:30:00|9164|9162.5|9168.9|9167.4|9170.1|9168.6|9162.9|9161.3|396
1675244100000|2023-02-01 09:35:00|9168.8|9167.3|9167.5|9165.1|9169.7|9168|9163.9|9162|464
1675244400000|2023-02-01 09:40:00|9167.2|9165.7|9165.1|9163.6|9169.7|9168.2|9164.5|9163|441
1675244700000|2023-02-01 09:45:00|9165|9163.5|9160.9|9159.4|9165.5|9164|9160.2|9158.4|440
1675245000000|2023-02-01 09:50:00|9161|9159.5|9163.5|9162|9163.7|9162.1|9160.1|9158.5|369
1675245300000|2023-02-01 09:55:00|9163.6|9162.1|9161.8|9158|9165.2|9163.6|9160.9|9158|388
1675245600000|2023-02-01 10:00:00|9161.5|9159.1|9163.7|9161.3|9165.1|9162.7|9158.6|9157.1|558
1675245900000|2023-02-01 10:05:00|9163.1|9161.6|9161|9159.5|9164.3|9162.3|9159.8|9158.1|485
1675246200000|2023-02-01 10:10:00|9161.1|9159.6|9158.4|9156.9|9161.2|9159.7|9157.8|9156.3|451
1675246500000|2023-02-01 10:15:00|9158.3|9156.8|9160.5|9159|9161.5|9160|9158.2|9156.4|324
1675246800000|2023-02-01 10:20:00|9160.6|9159.1|9162.6|9161.1|9164.6|9163.1|9160.1|9158.6|311
1675247100000|2023-02-01 10:25:00|9162.7|9161.2|9162.3|9160.8|9162.7|9161.2|9158.4|9156.8|313
1675247400000|2023-02-01 10:30:00|9162.1|9160.6|9160.7|9159.2|9162.1|9160.6|9158.7|9156.8|356
1675247700000|2023-02-01 10:35:00|9160.8|9159.3|9161.7|9160.2|9163.7|9162|9160.6|9159.1|399
1675248000000|2023-02-01 10:40:00|9161.9|9160.4|9164|9162.5|9164.8|9163.3|9160.6|9159.1|270
1675248300000|2023-02-01 10:45:00|9163.9|9162.4|9164.7|9163.2|9165.4|9163.9|9161.9|9160|403
1675248600000|2023-02-01 10:50:00|9164.8|9163.3|9159.4|9157|9165.9|9164.4|9158.6|9157|385
1675248900000|2023-02-01 10:55:00|9159.5|9157.1|9159.6|9157.2|9162.7|9160.7|9158.8|9156.9|304
1675249200000|2023-02-01 11:00:00|9159.7|9157.3|9158.2|9155.8|9162.5|9160.5|9156.7|9155.2|459
1675249500000|2023-02-01 11:05:00|9158.3|9155.9|9157.9|9156.4|9158.5|9156.8|9156.5|9154.7|327
1675249800000|2023-02-01 11:10:00|9157.8|9156.3|9157.7|9155.3|9158.3|9156.4|9155|9152.9|412
1675250100000|2023-02-01 11:15:00|9157.4|9155|9157.8|9155.4|9159.6|9157.8|9155.7|9153.8|359
1675250400000|2023-02-01 11:20:00|9157.9|9155.5|9161.8|9159.4|9162.5|9160.6|9157.8|9155.4|463
1675250700000|2023-02-01 11:25:00|9161.7|9159.3|9161.8|9160.3|9162.6|9161.1|9160.4|9158.6|318
1675251000000|2023-02-01 11:30:00|9161.6|9160.1|9159.1|9156.7|9162|9160.2|9158.3|9156.4|488
1675251300000|2023-02-01 11:35:00|9159.2|9156.8|9159.7|9157.3|9162.9|9161|9158.5|9156.5|381
1675251600000|2023-02-01 11:40:00|9159|9157.5|9158.6|9157.1|9159.9|9157.9|9154.4|9152.9|332
1675251900000|2023-02-01 11:45:00|9158.7|9157.2|9158.9|9157.4|9160.9|9159.4|9157.3|9155.5|211
1675252200000|2023-02-01 11:50:00|9158.8|9157.3|9160.8|9159.3|9161.3|9159.8|9158.6|9156.8|313
1675252500000|2023-02-01 11:55:00|9160.9|9159.4|9158.8|9157.3|9161.8|9159.9|9158.3|9156.8|323
1675252800000|2023-02-01 12:00:00|9158.7|9157.2|9159.8|9158.3|9162.6|9161.1|9158.7|9157.2|360
1675253100000|2023-02-01 12:05:00|9159.9|9158.4|9159.9|9158.4|9161.3|9159.8|9159|9157.5|279
1675253400000|2023-02-01 12:10:00|9159.8|9158.3|9159.3|9157.8|9160.3|9158.8|9158.2|9156.7|218
1675253700000|2023-02-01 12:15:00|9159.2|9157.7|9158.6|9157.1|9159.2|9157.7|9157.2|9155.7|257
1675254000000|2023-02-01 12:20:00|9158.5|9157|9158.9|9157.4|9159.8|9158.3|9156.5|9155|225
1675254300000|2023-02-01 12:25:00|9159.2|9157.7|9159.1|9157.6|9160.5|9159|9158.9|9157|183
1675254600000|2023-02-01 12:30:00|9159|9157.5|9159.2|9157.7|9160.3|9158.8|9158.4|9156.7|239
1675254900000|2023-02-01 12:35:00|9159.3|9157.8|9159.5|9158|9162.9|9161.4|9158.1|9156.2|273
1675255200000|2023-02-01 12:40:00|9159.4|9157.9|9159.4|9157.9|9160|9158.5|9158.1|9156.2|235
1675255500000|2023-02-01 12:45:00|9159.5|9158|9163.1|9161.6|9163.4|9161.9|9159.4|9157.9|355
1675255800000|2023-02-01 12:50:00|9163.2|9161.7|9162.7|9161.2|9164.6|9163.1|9162.6|9161.1|378
1675256100000|2023-02-01 12:55:00|9162.8|9161.3|9160.5|9159|9162.8|9161.3|9159.4|9157.9|384
1675256400000|2023-02-01 13:00:00|9160.4|9158.9|9163.7|9162.2|9164.6|9163.1|9160.1|9158.6|401
1675256700000|2023-02-01 13:05:00|9163.6|9162.1|9162|9160.5|9164.6|9163.1|9161.8|9160.3|395
1675257000000|2023-02-01 13:10:00|9161.9|9160.4|9164.6|9159.7|9165.7|9162.1|9159.2|9156.9|401
1675257300000|2023-02-01 13:15:00|9165|9160|9154.4|9152.9|9165.6|9160.7|9150.6|9146.8|720
1675257600000|2023-02-01 13:20:00|9153.9|9152.4|9148.9|9147.4|9153.9|9152.4|9144|9142.5|817
1675257900000|2023-02-01 13:25:00|9148.8|9147.3|9154.8|9153.3|9156.1|9154.6|9145.3|9143.8|595
1675258200000|2023-02-01 13:30:00|9155.2|9153.7|9152.5|9151|9155.9|9154.4|9148.4|9146.9|627
1675258500000|2023-02-01 13:35:00|9152.4|9150.9|9155.9|9154.4|9156.1|9154.6|9149.6|9148.1|512
1675258800000|2023-02-01 13:40:00|9156.4|9154.9|9156|9154.5|9159.6|9158.1|9154.8|9153.3|481
1675259100000|2023-02-01 13:45:00|9155.8|9154.3|9154.2|9152.7|9155.9|9154.4|9152.6|9151.1|498
1675259400000|2023-02-01 13:50:00|9154.3|9152.8|9152.7|9151.2|9155.5|9154|9151.8|9150.3|555
1675259700000|2023-02-01 13:55:00|9152.9|9151.4|9153.2|9151.7|9156.5|9155|9150.9|9149.4|504
1675260000000|2023-02-01 14:00:00|9153.5|9152|9156.7|9155.2|9156.8|9155.3|9151.9|9150.4|415
1675260300000|2023-02-01 14:05:00|9156.8|9155.3|9156.8|9155.3|9158.4|9156.9|9152|9150.5|509
1675260600000|2023-02-01 14:10:00|9156.9|9155.4|9153.8|9152.3|9156.9|9155.4|9152.6|9151.1|426
1675260900000|2023-02-01 14:15:00|9153.7|9152.2|9157.2|9155.7|9158.2|9156.7|9153.7|9152.2|419
1675261200000|2023-02-01 14:20:00|9157.3|9155.8|9157.8|9156.3|9157.8|9156.3|9154|9152.5|343
1675261500000|2023-02-01 14:25:00|9157.7|9156.2|9160.7|9159.2|9160.9|9159.4|9156|9154.3|366
1675261800000|2023-02-01 14:30:00|9160.6|9159.1|9160.6|9159.1|9163.9|9162.4|9159.6|9157.9|520
1675262100000|2023-02-01 14:35:00|9161.1|9159.6|9159.8|9158.3|9163|9161.5|9159.6|9157.9|447
1675262400000|2023-02-01 14:40:00|9159.7|9158.2|9163.4|9161|9163.8|9161.9|9158.5|9157|433
1675262700000|2023-02-01 14:45:00|9163.3|9160.9|9164.4|9162.9|9164.5|9163|9156.3|9154.8|456
1675263000000|2023-02-01 14:50:00|9163.7|9162.2|9162.2|9160.7|9164.4|9162.9|9160.8|9159.3|424
1675263300000|2023-02-01 14:55:00|9162.1|9160.6|9160.6|9155.6|9163|9161.5|9159.9|9155.5|473
1675263600000|2023-02-01 15:00:00|9161.5|9156.5|9165.1|9163.6|9175.5|9170.6|9156.6|9151.6|1240
1675263900000|2023-02-01 15:05:00|9164.8|9163.3|9166.3|9164.8|9171.6|9170.1|9164.2|9162.4|937
1675264200000|2023-02-01 15:10:00|9166.4|9164.9|9167.4|9165.9|9171.7|9170.2|9162.2|9160.7|757
1675264500000|2023-02-01 15:15:00|9167.3|9165.8|9168.7|9167.2|9171.4|9169.6|9166.1|9164.6|800
1675264800000|2023-02-01 15:20:00|9168.8|9167.3|9165.6|9164.1|9170.5|9169|9165.1|9163.6|603
1675265100000|2023-02-01 15:25:00|9165.7|9164.2|9159.9|9158.4|9169.7|9168.1|9159.9|9158.4|733
1675265400000|2023-02-01 15:30:00|9159.8|9158.3|9159.7|9158.2|9162|9160.3|9156.6|9154.7|741
1675265700000|2023-02-01 15:35:00|9159.6|9158.1|9156.2|9154.7|9159.7|9158.2|9155|9153.5|546
1675266000000|2023-02-01 15:40:00|9156.1|9154.6|9151.2|9149.7|9158.8|9157.3|9150.1|9148.6|517
1675266300000|2023-02-01 15:45:00|9151.1|9149.6|9147.8|9146.3|9151.6|9150.1|9143.5|9142|582
1675266600000|2023-02-01 15:50:00|9147.7|9146.2|9141.7|9140.2|9147.7|9146.2|9140|9138.5|727
1675266900000|2023-02-01 15:55:00|9141.2|9139.7|9142|9140.5|9142.4|9140.9|9137.4|9135.9|598
1675267200000|2023-02-01 16:00:00|9142.1|9140.6|9145.8|9144.3|9147.9|9146.4|9141.6|9139.9|764
1675267500000|2023-02-01 16:05:00|9145.9|9144.4|9144.1|9142.6|9145.9|9144.4|9139.2|9137.7|564
1675267800000|2023-02-01 16:10:00|9144|9142.5|9146|9144.5|9146.4|9144.9|9142.6|9141.1|376
1675268100000|2023-02-01 16:15:00|9145.9|9144.4|9145|9143.5|9149.4|9147.9|9144.5|9143|334
1675268400000|2023-02-01 16:20:00|9144.9|9143.4|9143.3|9141.8|9146.6|9145.1|9141|9139.5|395
1675268700000|2023-02-01 16:25:00|9143.2|9141.7|9144.3|9142.8|9146.1|9144.6|9142.6|9141.1|375
1675269000000|2023-02-01 16:30:00|9144.2|9142.7|9144.1|9142.6|9147.9|9146.4|9143.9|9142.4|359
1675269300000|2023-02-01 16:35:00|9144|9142.5|9145.9|9144.4|9146.9|9145.1|9144|9142.3|366
1675269600000|2023-02-01 16:40:00|9145.8|9144.3|9145.3|9142.9|9147|9145.5|9144.3|9142.5|293
1675269900000|2023-02-01 16:45:00|9145.4|9143|9148.1|9146.6|9148.7|9147.2|9145.1|9143|348
1675270200000|2023-02-01 16:50:00|9148|9146.5|9148.7|9147.2|9149.4|9147.9|9146.8|9145.3|266
1675270500000|2023-02-01 16:55:00|9148.6|9147.1|9148.4|9146.9|9149.6|9148.1|9147.1|9145.6|251
1675270800000|2023-02-01 17:00:00|9148.5|9147|9148.6|9147.1|9149.4|9147.9|9147|9145.5|294
1675271100000|2023-02-01 17:05:00|9148.8|9147.3|9150.2|9148.7|9150.7|9149.2|9148.3|9146.8|261
1675271400000|2023-02-01 17:10:00|9150.3|9148.8|9152.2|9150.7|9153.3|9151.8|9148.3|9146.8|283
1675271700000|2023-02-01 17:15:00|9152.3|9150.8|9153.1|9151.6|9153.9|9152.4|9150.1|9148.6|300
1675272000000|2023-02-01 17:20:00|9153.2|9151.7|9150.9|9149.4|9154.2|9152.7|9150.8|9149.2|310
1675272300000|2023-02-01 17:25:00|9151|9149.5|9153.8|9152.3|9154.7|9153.2|9150.7|9148.3|331
1675272600000|2023-02-01 17:30:00|9153.6|9152.1|9155.9|9153.5|9156.2|9154.7|9153.4|9151.5|304
1675272900000|2023-02-01 17:35:00|9155.8|9153.4|9156.9|9155.4|9157.1|9155.6|9155.3|9153.4|237
1675273200000|2023-02-01 17:40:00|9157|9155.5|9159|9157.5|9159.8|9157.9|9155.9|9154.4|210
1675273500000|2023-02-01 17:45:00|9158.9|9157.4|9159.4|9157.9|9162.3|9160.4|9157.8|9156.3|306
1675273800000|2023-02-01 17:50:00|9159.3|9157.8|9160.5|9159|9160.9|9159.4|9158.6|9157.1|240
1675274100000|2023-02-01 17:55:00|9160.6|9159.1|9161.3|9159.8|9163|9161.5|9159.5|9158|349
1675274400000|2023-02-01 18:00:00|9161.2|9159.7|9161.8|9160.3|9164|9162.5|9160.1|9158.6|302
1675274700000|2023-02-01 18:05:00|9161.7|9160.2|9158.4|9156.9|9162|9160.3|9157.8|9156.3|320
1675275000000|2023-02-01 18:10:00|9158.5|9157|9157.3|9155.8|9159.1|9157.6|9157.2|9155.7|244
1675275300000|2023-02-01 18:15:00|9157.4|9155.9|9157.3|9155.8|9157.6|9156.1|9155.9|9154.4|212
1675275600000|2023-02-01 18:20:00|9157.2|9155.7|9157.6|9156.1|9158|9156.5|9155.2|9153.7|274
1675275900000|2023-02-01 18:25:00|9157.7|9156.2|9158.2|9156.7|9159.5|9158|9156.5|9155|308
1675276200000|2023-02-01 18:30:00|9158.1|9156.6|9159.5|9158|9160.2|9158.7|9156.8|9155.3|212
1675276500000|2023-02-01 18:35:00|9159.6|9158.1|9160.2|9158.7|9161.5|9160|9159.6|9158.1|187
1675276800000|2023-02-01 18:40:00|9160.1|9158.6|9162.5|9160.1|9163.1|9161.6|9157.3|9155.8|431
1675277100000|2023-02-01 18:45:00|9162.2|9160.7|9166.3|9164.8|9167.4|9165.9|9161.7|9160.2|396
1675277400000|2023-02-01 18:50:00|9166.4|9164.9|9165.6|9163.2|9167.2|9165.3|9164.4|9162.9|304
1675277700000|2023-02-01 18:55:00|9165.5|9163.1|9165.7|9160.7|9169.2|9165.5|9162.6|9157.6|635
1675278000000|2023-02-01 19:00:00|9165.5|9160.5|9177.8|9175.7|9185|9182.8|9160.4|9157|2077
1675278300000|2023-02-01 19:05:00|9178.1|9175.3|9165.1|9162.7|9183.2|9180.8|9163.6|9161.2|1602
1675278600000|2023-02-01 19:10:00|9165|9162.6|9162.2|9159.8|9166|9163.9|9157|9154.6|1430
1675278900000|2023-02-01 19:15:00|9162.3|9159.9|9166.6|9164.2|9170.1|9167.7|9161.4|9159|1497
1675279200000|2023-02-01 19:20:00|9166.5|9164.1|9168.5|9166.1|9168.8|9166.4|9164|9161.6|1112
1675279500000|2023-02-01 19:25:00|9168.8|9166.4|9166.9|9164.5|9172.2|9169.8|9164.8|9162.4|1402
1675279800000|2023-02-01 19:30:00|9166.8|9164.4|9169|9166.6|9183.8|9181.4|9160.5|9158.6|1870
1675280100000|2023-02-01 19:35:00|9169.3|9167|9142.5|9139.9|9173.4|9171|9138.9|9136.5|2037
1675280400000|2023-02-01 19:40:00|9140.8|9139.7|9112.8|9110.5|9143.1|9141.3|9111.6|9109.1|2138
1675280700000|2023-02-01 19:45:00|9112.7|9110.6|9103.7|9101.3|9116.1|9113.9|9093.1|9090.7|1790
1675281000000|2023-02-01 19:50:00|9103.8|9101.4|9089.5|9087.1|9103.8|9101.4|9086.4|9084|1618
1675281300000|2023-02-01 19:55:00|9088.9|9086.5|9094.6|9092.2|9097.9|9095.5|9085.9|9083.5|1734
1675281600000|2023-02-01 20:00:00|9094.7|9092.3|9089.2|9086.8|9099.2|9096.8|9086.4|9084|1377
1675281900000|2023-02-01 20:05:00|9089.3|9086.9|9095.4|9093|9096.2|9093.8|9082.8|9080.4|1609
1675282200000|2023-02-01 20:10:00|9095.2|9092.8|9097|9094.6|9098.8|9096.4|9092.2|9089.8|1545
1675282500000|2023-02-01 20:15:00|9097.2|9094.8|9092.6|9090.2|9104.8|9102.4|9092|9089.6|1390
1675282800000|2023-02-01 20:20:00|9092.7|9090.3|9094.9|9092.5|9099|9096.6|9092.6|9090.2|1315
1675283100000|2023-02-01 20:25:00|9094.8|9092.4|9083.8|9082.3|9095|9093.1|9083.4|9081.4|822
1675283400000|2023-02-01 20:30:00|9083.7|9082.2|9080.5|9079|9084.8|9083.1|9079.6|9078.1|571
1675283700000|2023-02-01 20:35:00|9080.4|9078.9|9077.6|9076.1|9081.2|9079.5|9076.5|9074.4|641
1675284000000|2023-02-01 20:40:00|9077.7|9076.2|9074.9|9072.5|9078.8|9076.9|9071|9068.9|698
1675284300000|2023-02-01 20:45:00|9074.8|9072.4|9082.4|9080|9083.2|9080.8|9072.8|9070.4|589
1675284600000|2023-02-01 20:50:00|9082.6|9080.2|9087.1|9084.7|9088.4|9086|9082.6|9080.2|553
1675284900000|2023-02-01 20:55:00|9087|9084.6|9088.1|9085.7|9089.8|9088|9085.2|9082.8|501
1675285200000|2023-02-01 21:00:00|9088.2|9085.8|9089.3|9086.9|9091|9089.1|9085.1|9082.7|395
1675285500000|2023-02-01 21:05:00|9089.1|9086.7|9090.7|9088.3|9091.1|9088.7|9087.7|9085.7|313
1675285800000|2023-02-01 21:10:00|9090.2|9088.7|9090.9|9089.4|9092.2|9090.3|9088.5|9086.1|169
1675286100000|2023-02-01 21:15:00|9091.4|9089|9092.5|9090.1|9092.9|9091.4|9090.9|9088.8|201
1675286400000|2023-02-01 21:20:00|9092.3|9089.9|9092.2|9090.7|9092.7|9090.7|9091.2|9089.5|128
1675286700000|2023-02-01 21:25:00|9092.1|9090.6|9091|9088.6|9095.5|9094|9089.6|9087.7|336
1675287000000|2023-02-01 21:30:00|9091.3|9088.9|9089|9086.6|9091.5|9089.1|9086.7|9084.8|225
1675287300000|2023-02-01 21:35:00|9089.1|9086.7|9086.5|9084.1|9089.4|9087.4|9086.1|9083.7|135
1675287600000|2023-02-01 21:40:00|9086.4|9084|9085.5|9083.1|9086.5|9084.1|9083.4|9081.7|187
1675287900000|2023-02-01 21:45:00|9085.6|9083.2|9088.3|9085.9|9089.2|9086.8|9085.6|9083.2|194
1675288200000|2023-02-01 21:50:00|9088.2|9085.8|9088.8|9086.4|9088.9|9086.5|9085.9|9083.5|175
1675288500000|2023-02-01 21:55:00|9088.9|9086.5|9085|9080|9089.1|9086.7|9082.7|9077.7|338
1675288800000|2023-02-01 22:00:00|9084.7|9079.7|9087.8|9082.8|9087.8|9082.8|9083.7|9078.7|13
1675289100000|2023-02-01 22:05:00|9089.4|9084.4|9088.3|9083.3|9090.3|9085.3|9088.2|9083.2|54
1675289400000|2023-02-01 22:10:00|9088.2|9083.2|9090.6|9085.6|9090.9|9085.9|9087.5|9082.5|110
1675289700000|2023-02-01 22:15:00|9089.6|9084.6|9090.3|9085.3|9093.4|9088.4|9087.8|9082.8|99
1675290000000|2023-02-01 22:20:00|9090.7|9085.7|9091.4|9086.4|9093.5|9088.5|9089.4|9084.4|145
1675290300000|2023-02-01 22:25:00|9091.7|9086.7|9090.3|9085.3|9093.1|9088.1|9088.4|9083.4|188
1675290600000|2023-02-01 22:30:00|9090.5|9085.5|9090.7|9085.7|9091.5|9086.5|9085.2|9080.2|358
1675290900000|2023-02-01 22:35:00|9090.8|9085.8|9089.7|9084.7|9091.1|9086.1|9089.3|9084.3|204
1675291200000|2023-02-01 22:40:00|9089.8|9084.8|9088.6|9083.6|9091.3|9086.3|9088.6|9083.6|175
1675291500000|2023-02-01 22:45:00|9087.3|9082.3|9091.1|9086.1|9092|9087|9082.5|9077.5|323
1675291800000|2023-02-01 22:50:00|9091.3|9086.3|9090.5|9085.5|9092.7|9087.7|9085|9080|194
1675292100000|2023-02-01 22:55:00|9090.7|9085.7|9092.6|9087.6|9094|9089|9085.1|9080.1|169
1675292400000|2023-02-01 23:00:00|9090.4|9085.4|9080.8|9075.8|9092.7|9087.7|9079.5|9074.5|463
1675292700000|2023-02-01 23:05:00|9081.9|9076.9|9077.1|9073.6|9082.3|9077.8|9076.6|9073.1|196
1675293000000|2023-02-01 23:10:00|9077|9073.7|9064.2|9061.7|9077.2|9073.7|9062.7|9058.5|1014
1675293300000|2023-02-01 23:15:00|9064.1|9061.6|9066.4|9064|9068|9065|9060.8|9058.4|936
1675293600000|2023-02-01 23:20:00|9066.3|9063.9|9068.5|9066.1|9068.9|9066.8|9065.2|9062.8|644
1675293900000|2023-02-01 23:25:00|9068|9065.6|9066.9|9064.5|9069|9067.1|9066.6|9064.2|295
1675294200000|2023-02-01 23:30:00|9066.8|9064.4|9072.6|9070.2|9073.1|9070.7|9065.5|9063.1|447
1675294500000|2023-02-01 23:35:00|9072.5|9070.1|9075.8|9073.4|9076.9|9074.5|9072.1|9069.7|350
1675294800000|2023-02-01 23:40:00|9075.7|9073.3|9073.9|9071.5|9075.8|9073.4|9072.4|9070|398
1675295100000|2023-02-01 23:45:00|9073.8|9071.4|9073.9|9071.5|9075.2|9072.8|9073|9070.6|232
1675295400000|2023-02-01 23:50:00|9073.8|9071.4|9075.7|9073.3|9076.1|9073.7|9073.8|9071.4|224
1675295700000|2023-02-01 23:55:00|9075.6|9073.2|9073.9|9071.5|9076.6|9074.2|9073.3|9070.9|352
1675296000000|2023-02-02 00:00:00|9074|9071.6|9071.5|9069.1|9074.1|9071.7|9070.3|9067.9|512
1675296300000|2023-02-02 00:05:00|9071.6|9069.2|9069.1|9066.7|9071.6|9069.2|9065.9|9063.5|565
1675296600000|2023-02-02 00:10:00|9069|9066.6|9069.4|9067|9072.9|9070.6|9068.6|9066.2|510
1675296900000|2023-02-02 00:15:00|9069.5|9067.1|9068.7|9066.3|9071.4|9069|9067.2|9064.9|424
1675297200000|2023-02-02 00:20:00|9068.6|9066.2|9068.3|9065.9|9071.2|9068.8|9067.8|9065.7|426
1675297500000|2023-02-02 00:25:00|9068.4|9066|9070.2|9067.8|9070.3|9067.9|9065.5|9063.8|453
1675297800000|2023-02-02 00:30:00|9070.1|9067.7|9064.6|9062.2|9070.1|9067.8|9063.2|9061.1|361
1675298100000|2023-02-02 00:35:00|9064.9|9062.5|9067.8|9065.4|9068|9066|9063.6|9061.6|376
1675298400000|2023-02-02 00:40:00|9067.9|9065.5|9064.1|9062.6|9068.4|9066.4|9063.9|9062.3|418
1675298700000|2023-02-02 00:45:00|9064|9062.5|9063.6|9061.2|9064.8|9063|9061.7|9059.9|323
1675299000000|2023-02-02 00:50:00|9063.7|9061.3|9063.5|9062|9066.3|9064.7|9061.3|9059.4|389
1675299300000|2023-02-02 00:55:00|9063.4|9061.9|9068.9|9066.5|9069.3|9067.1|9063.4|9061.9|396
1675299600000|2023-02-02 01:00:00|9068.7|9066.3|9069.1|9066.7|9072.2|9070.1|9066.7|9064.8|532
1675299900000|2023-02-02 01:05:00|9069|9066.6|9068.4|9066.9|9069.4|9067.4|9067.3|9065.1|241
1675300200000|2023-02-02 01:10:00|9068.3|9066.8|9072.7|9070.3|9073.9|9071.9|9066.9|9065.4|405
1675300500000|2023-02-02 01:15:00|9072.8|9070.4|9073.6|9071.2|9074.9|9072.8|9072|9070|380
1675300800000|2023-02-02 01:20:00|9073.7|9071.3|9072.4|9070|9074.1|9072|9071.7|9069.7|447
1675301100000|2023-02-02 01:25:00|9072.3|9069.9|9073.3|9071.8|9075.1|9073|9071.9|9069.9|269
1675301400000|2023-02-02 01:30:00|9073.4|9071.9|9075.5|9074|9076.2|9074.7|9072.2|9070.4|274
1675301700000|2023-02-02 01:35:00|9075.4|9073.9|9074.7|9073.2|9077.2|9075.3|9074.3|9072.8|363
1675302000000|2023-02-02 01:40:00|9074.8|9073.3|9076.6|9074.2|9076.7|9074.7|9074.5|9072.7|381
1675302300000|2023-02-02 01:45:00|9076.5|9074.1|9079.7|9077.3|9080.1|9078.3|9076.3|9074|341
1675302600000|2023-02-02 01:50:00|9079.6|9077.2|9078.2|9076.7|9080.1|9078|9078|9076.5|288
1675302900000|2023-02-02 01:55:00|9078.6|9076.2|9075.4|9073.9|9078.7|9076.8|9074.8|9073.3|252
1675303200000|2023-02-02 02:00:00|9075.3|9073.8|9071.9|9069.5|9076.7|9074.7|9071.1|9069.1|470
1675303500000|2023-02-02 02:05:00|9072|9069.6|9070.1|9067.7|9072.4|9070.5|9069.2|9067.4|584
1675303800000|2023-02-02 02:10:00|9070|9067.6|9068.5|9067|9070.5|9068.6|9066.2|9064.7|512
1675304100000|2023-02-02 02:15:00|9068.4|9066.9|9071.9|9070.4|9072|9070.5|9068.3|9066.2|446
1675304400000|2023-02-02 02:20:00|9072|9070.5|9074|9071.6|9074.1|9072.3|9071.7|9069.9|257
1675304700000|2023-02-02 02:25:00|9073.9|9071.5|9072.4|9070.9|9074.4|9072.4|9071.9|9070|258
1675305000000|2023-02-02 02:30:00|9072.3|9070.8|9068.2|9066.7|9072.5|9071|9068.1|9066.2|396
1675305300000|2023-02-02 02:35:00|9068.8|9066.4|9068.9|9067.4|9071|9069.1|9068.3|9066.2|314
1675305600000|2023-02-02 02:40:00|9068.8|9067.3|9071|9068.6|9072.3|9070.5|9068.8|9067.3|249
1675305900000|2023-02-02 02:45:00|9071.1|9068.7|9072.2|9069.8|9072.4|9070.5|9070.8|9068.5|152
1675306200000|2023-02-02 02:50:00|9072.1|9069.7|9072.4|9070.9|9073.8|9072|9070.9|9068.9|260
1675306500000|2023-02-02 02:55:00|9072.6|9071.1|9071.5|9069.1|9074.2|9072.1|9070.6|9068.6|413
1675306800000|2023-02-02 03:00:00|9071.6|9069.2|9070.8|9068.4|9072.9|9071|9070.8|9068.4|263
1675307100000|2023-02-02 03:05:00|9070.9|9068.5|9070|9067.6|9071.1|9068.9|9069.2|9067.2|238
1675307400000|2023-02-02 03:10:00|9070.1|9067.7|9069.9|9068.4|9070.7|9068.6|9068.7|9066.8|353
1675307700000|2023-02-02 03:15:00|9070|9068.5|9071.8|9069.4|9071.8|9069.9|9068.2|9066.4|270
1675308000000|2023-02-02 03:20:00|9071.7|9069.3|9074|9071.6|9074|9072|9070.6|9068.5|212
1675308300000|2023-02-02 03:25:00|9073.8|9071.4|9073.9|9072.4|9074.9|9072.9|9073.1|9071.2|245
1675308600000|2023-02-02 03:30:00|9074.4|9072|9075.8|9073.4|9076.1|9073.8|9074|9071.7|332
1675308900000|2023-02-02 03:35:00|9075.9|9073.5|9075.6|9073.2|9076.1|9073.8|9074.3|9072.3|225
1675309200000|2023-02-02 03:40:00|9075.7|9073.3|9075.4|9073|9076.1|9073.9|9074.9|9072.9|223
1675309500000|2023-02-02 03:45:00|9075.3|9072.9|9075.1|9072.7|9075.6|9073.5|9074.3|9072.4|155
1675309800000|2023-02-02 03:50:00|9075.2|9072.8|9075.4|9073|9076.1|9073.7|9074.9|9072.5|149
1675310100000|2023-02-02 03:55:00|9075.5|9073.1|9074.1|9072.6|9075.5|9073.5|9074.1|9071.9|181
1675310400000|2023-02-02 04:00:00|9074.7|9073.2|9073.1|9070.7|9075.2|9073.2|9072.9|9070.5|176
1675310700000|2023-02-02 04:05:00|9072.9|9070.5|9074.3|9071.9|9074.8|9072.7|9071.8|9069.8|146
1675311000000|2023-02-02 04:10:00|9074|9071.6|9075.2|9072.8|9075.5|9073.5|9073.4|9071|140
1675311300000|2023-02-02 04:15:00|9075.1|9072.7|9074.7|9072.3|9075.4|9073|9074.2|9072.2|227
1675311600000|2023-02-02 04:20:00|9074.6|9072.2|9072.3|9069.9|9075|9073.2|9071.6|9069.9|216
1675311900000|2023-02-02 04:25:00|9072.2|9069.8|9074|9071.6|9074.1|9071.8|9072.1|9069.8|106
1675312200000|2023-02-02 04:30:00|9073.8|9072.3|9070.3|9067.9|9074.9|9072.6|9069.9|9067.9|171
1675312500000|2023-02-02 04:35:00|9070.4|9068|9067.8|9065.4|9070.4|9068.3|9067|9064.8|242
1675312800000|2023-02-02 04:40:00|9067.7|9065.3|9068.2|9065.8|9068.3|9066.6|9067|9064.9|132
1675313100000|2023-02-02 04:45:00|9068.1|9065.7|9069|9066.6|9069.1|9066.8|9068.1|9065.7|125
1675313400000|2023-02-02 04:50:00|9068.9|9066.5|9070.2|9067.8|9070.7|9068.6|9068.5|9066.5|154
1675313700000|2023-02-02 04:55:00|9070.1|9067.7|9071.3|9069.8|9071.6|9070.1|9069.8|9067.7|166
1675314000000|2023-02-02 05:00:00|9071.2|9069.7|9071.8|9070.3|9072.5|9070.7|9070.4|9068.5|183
1675314300000|2023-02-02 05:05:00|9071.6|9070.1|9072.3|9069.9|9072.9|9070.7|9070.3|9068.2|199
1675314600000|2023-02-02 05:10:00|9072.2|9069.8|9072.2|9070.7|9074|9071.6|9071.2|9069.2|180
1675314900000|2023-02-02 05:15:00|9072.1|9070.6|9071.7|9069.3|9072.9|9070.9|9070.6|9069|130
1675315200000|2023-02-02 05:20:00|9071.6|9069.2|9070.2|9068.7|9072|9070.1|9070|9067.7|186
1675315500000|2023-02-02 05:25:00|9070.1|9068.6|9070.4|9068|9072|9069.9|9069.1|9067.2|210
1675315800000|2023-02-02 05:30:00|9070.3|9067.9|9072.1|9070.6|9073|9071.4|9069.6|9067.4|312
1675316100000|2023-02-02 05:35:00|9072.2|9070.7|9072.4|9070|9072.8|9070.9|9071.9|9069.8|278
1675316400000|2023-02-02 05:40:00|9072.3|9069.9|9071.2|9069.7|9073.5|9072|9071.1|9069.4|273
1675316700000|2023-02-02 05:45:00|9071.6|9069.2|9070.3|9068.8|9072.8|9070.8|9070.2|9068.6|237
1675317000000|2023-02-02 05:50:00|9070.2|9068.7|9071.9|9070.4|9072.5|9070.5|9069.9|9067.8|139
1675317300000|2023-02-02 05:55:00|9072.4|9070|9073.1|9070.7|9073.3|9071.7|9071.3|9069.4|301
1675317600000|2023-02-02 06:00:00|9073|9070.6|9073.3|9070.9|9073.8|9071.9|9071.9|9069.9|270
1675317900000|2023-02-02 06:05:00|9073.2|9070.8|9072|9069.6|9073.2|9071.2|9070.8|9068.8|340
1675318200000|2023-02-02 06:10:00|9072.2|9069.8|9073|9071.5|9073.9|9072.1|9071.7|9069.7|324
1675318500000|2023-02-02 06:15:00|9072.9|9071.4|9071.6|9069.2|9073.1|9071.5|9070.2|9068.6|345
1675318800000|2023-02-02 06:20:00|9071.5|9070|9072.4|9070|9073.3|9071.4|9071.1|9069|346
1675319100000|2023-02-02 06:25:00|9072|9070.5|9072.1|9070.6|9072.6|9070.8|9071|9069.1|267
1675319400000|2023-02-02 06:30:00|9072.6|9071.1|9074.2|9071.8|9075.4|9073.5|9071|9069|405
1675319700000|2023-02-02 06:35:00|9074.1|9071.7|9073.1|9070.7|9076.2|9074.2|9072.4|9070.4|359
1675320000000|2023-02-02 06:40:00|9072.8|9070.4|9077|9075.5|9077.2|9075.7|9071.9|9069.7|385
1675320300000|2023-02-02 06:45:00|9077.1|9075.6|9076.9|9075.4|9078.3|9076.2|9074.9|9072.9|258
1675320600000|2023-02-02 06:50:00|9077.3|9074.9|9076.5|9074.1|9078.3|9076.3|9075.8|9073.8|162
1675320900000|2023-02-02 06:55:00|9076.6|9074.2|9077.3|9074.9|9078.3|9076.3|9076.6|9074.2|222
1675321200000|2023-02-02 07:00:00|9077.4|9075|9074|9072.5|9081.1|9078.7|9072.9|9070.7|621
1675321500000|2023-02-02 07:05:00|9073.9|9072.4|9071.5|9070|9074.8|9072.9|9069.2|9067.5|412
1675321800000|2023-02-02 07:10:00|9071.4|9069.9|9072.8|9070.4|9074.4|9072.5|9069.8|9068.1|331
1675322100000|2023-02-02 07:15:00|9072.6|9071.1|9075.1|9073.6|9076.7|9075.2|9072.6|9070.6|397
1675322400000|2023-02-02 07:20:00|9075|9073.5|9078|9076.5|9078.4|9076.5|9074.2|9072.7|380
1675322700000|2023-02-02 07:25:00|9077.7|9076.2|9079.1|9076.7|9080.7|9078.8|9077.2|9075.4|347
1675323000000|2023-02-02 07:30:00|9078|9075.6|9073.4|9071|9078|9075.9|9072.1|9070.3|454
1675323300000|2023-02-02 07:35:00|9073.3|9070.9|9076.4|9074.9|9078.3|9076.6|9072.7|9070.5|420
1675323600000|2023-02-02 07:40:00|9076.2|9074.7|9078.4|9076.9|9079.9|9078|9074.3|9072.4|478
1675323900000|2023-02-02 07:45:00|9078.1|9076.6|9080.2|9078.7|9081.3|9079.8|9076.5|9074.4|489
1675324200000|2023-02-02 07:50:00|9080.1|9078.6|9080.3|9077.9|9081.3|9079.8|9078.8|9076.9|337
1675324500000|2023-02-02 07:55:00|9079.8|9078.3|9080.2|9077.8|9080.7|9079|9077.2|9075.5|324
1675324800000|2023-02-02 08:00:00|9080.3|9077.9|9072.1|9070.6|9081.2|9079.1|9069.5|9068|548
1675325100000|2023-02-02 08:05:00|9072.5|9071|9071.6|9069.2|9075.6|9074.1|9070.4|9068.8|485
1675325400000|2023-02-02 08:10:00|9071.7|9069.3|9072.1|9070.6|9075.7|9074.2|9070.4|9068.8|508
1675325700000|2023-02-02 08:15:00|9072|9070.5|9068.2|9066.7|9072.8|9071.1|9068|9066.5|459
1675326000000|2023-02-02 08:20:00|9068.4|9066.9|9075.2|9073.7|9075.8|9074.2|9068.3|9066.8|431
1675326300000|2023-02-02 08:25:00|9075.1|9073.6|9077.6|9076.1|9078.3|9076.4|9074.5|9072.6|465
1675326600000|2023-02-02 08:30:00|9077.5|9076|9078.4|9076.9|9079.6|9077.9|9073.4|9071.5|447
1675326900000|2023-02-02 08:35:00|9078.5|9077|9084.9|9083.4|9086.4|9084.6|9077.3|9075.4|489
1675327200000|2023-02-02 08:40:00|9084.8|9083.3|9087.7|9086.2|9087.8|9086.3|9081.6|9080|373
1675327500000|2023-02-02 08:45:00|9087.6|9086.1|9089.4|9087.9|9089.6|9088.1|9085|9083.2|457
1675327800000|2023-02-02 08:50:00|9089.9|9087.5|9087.8|9086.3|9094.6|9092.7|9085.8|9084.3|734
1675328100000|2023-02-02 08:55:00|9088.5|9087|9086.1|9083.7|9090.2|9088.3|9084.6|9082.9|526
1675328400000|2023-02-02 09:00:00|9085.7|9084.2|9089.7|9088.2|9090.2|9088.5|9085.4|9083.4|450
1675328700000|2023-02-02 09:05:00|9089.6|9088.1|9095.2|9093.7|9095.4|9093.9|9089.6|9088|453
1675329000000|2023-02-02 09:10:00|9095.3|9093.8|9098.6|9097.1|9098.8|9097.3|9092.9|9091.4|499
1675329300000|2023-02-02 09:15:00|9098.7|9097.2|9096.1|9093.7|9101.1|9099.6|9093.5|9092|542
1675329600000|2023-02-02 09:20:00|9095.5|9094|9090|9088.5|9097.6|9096.1|9090|9088.5|491
1675329900000|2023-02-02 09:25:00|9089.9|9088.4|9089.1|9087.6|9091.5|9089.9|9086.2|9084.5|529
1675330200000|2023-02-02 09:30:00|9089|9087.5|9084.8|9083.3|9091.6|9090.1|9084.4|9082.7|540
1675330500000|2023-02-02 09:35:00|9084.9|9083.4|9083.7|9082.2|9087.5|9086|9083.5|9082|456
1675330800000|2023-02-02 09:40:00|9083.6|9082.1|9081|9079.5|9083.8|9082.3|9080.7|9079.2|389
1675331100000|2023-02-02 09:45:00|9081.1|9079.6|9079.6|9077.2|9083.5|9082|9078.1|9076.6|492
1675331400000|2023-02-02 09:50:00|9079.2|9077.7|9081.5|9079.1|9084.5|9083|9079|9077.5|412
1675331700000|2023-02-02 09:55:00|9081.1|9079.6|9079.4|9077.9|9081.6|9079.6|9076.7|9075.2|410
1675332000000|2023-02-02 10:00:00|9079.6|9078.1|9083.6|9081.2|9084.4|9082.7|9079.3|9077.6|356
1675332300000|2023-02-02 10:05:00|9083.7|9081.3|9084.1|9082.6|9084.1|9082.6|9081.2|9079.7|358
1675332600000|2023-02-02 10:10:00|9084.2|9082.7|9087.2|9085.7|9090.7|9088.7|9083|9081.1|498
1675332900000|2023-02-02 10:15:00|9087.3|9085.8|9093.2|9091.7|9093.4|9091.9|9087.1|9085|459
1675333200000|2023-02-02 10:20:00|9093.3|9091.8|9095|9093.5|9096.3|9094.8|9089.7|9087.7|503
1675333500000|2023-02-02 10:25:00|9095.1|9093.6|9098.1|9096.6|9100.3|9098.8|9095|9093.5|425
1675333800000|2023-02-02 10:30:00|9098.2|9096.7|9099.5|9098|9100.6|9099|9098.1|9096.2|387
1675334100000|2023-02-02 10:35:00|9099.1|9097.6|9097.4|9095.9|9101.1|9099.6|9096.9|9095.4|376
1675334400000|2023-02-02 10:40:00|9097.2|9095.7|9095.3|9093.8|9098.5|9097|9094.5|9093|390
1675334700000|2023-02-02 10:45:00|9095.4|9093.9|9100.3|9098.8|9101.4|9099.9|9094.8|9093|392
1675335000000|2023-02-02 10:50:00|9100.2|9098.7|9105.8|9104.3|9107.2|9105.7|9100.1|9098.6|416
1675335300000|2023-02-02 10:55:00|9105.9|9104.4|9106.7|9105.2|9108|9106.5|9104|9102.5|278
1675335600000|2023-02-02 11:00:00|9106.4|9104.9|9103.8|9102.3|9106.9|9105.4|9102|9100.5|353
1675335900000|2023-02-02 11:05:00|9103.6|9102.1|9106.5|9105|9106.5|9105|9102.1|9100.6|373
1675336200000|2023-02-02 11:10:00|9106.4|9104.9|9099.5|9098|9107.6|9106.1|9099.4|9097.9|430
1675336500000|2023-02-02 11:15:00|9099.6|9098.1|9096.9|9095.4|9099.9|9098.4|9093.7|9092.2|422
1675336800000|2023-02-02 11:20:00|9096.7|9095.2|9096.7|9095.2|9098.6|9097.1|9094.9|9093.4|401
1675337100000|2023-02-02 11:25:00|9096.5|9095|9093.6|9092.1|9097.5|9096|9093.6|9092.1|400
1675337400000|2023-02-02 11:30:00|9093.7|9092.2|9093.2|9090.8|9095.4|9093.9|9091|9089.4|437
1675337700000|2023-02-02 11:35:00|9093.3|9090.9|9090.7|9088.3|9093.4|9091.4|9088.6|9087|347
1675338000000|2023-02-02 11:40:00|9090.8|9088.4|9092.1|9090.6|9092.1|9090.6|9088.3|9086.6|381
1675338300000|2023-02-02 11:45:00|9091.9|9090.4|9090.5|9089|9094.1|9092.6|9090.5|9089|455
1675338600000|2023-02-02 11:50:00|9090.6|9089.1|9091|9089.5|9094.5|9092.8|9090.4|9088.9|495
1675338900000|2023-02-02 11:55:00|9091.1|9089.6|9093.9|9091.5|9094.3|9092.3|9089.1|9086.9|362
1675339200000|2023-02-02 12:00:00|9094|9091.6|9092|9089.6|9094.1|9091.9|9082.5|9080.3|928
1675339500000|2023-02-02 12:05:00|9091.4|9089.9|9094.6|9093.1|9094.8|9093.3|9087.3|9085.6|701
1675339800000|2023-02-02 12:10:00|9094.5|9093|9091.8|9090.3|9095.6|9094.1|9090.3|9088.8|613
1675340100000|2023-02-02 12:15:00|9091.7|9090.2|9093.7|9092.2|9095.4|9093.9|9091|9089.5|689
1675340400000|2023-02-02 12:20:00|9093.6|9092.1|9090.4|9088.9|9094.9|9093.4|9087.5|9086|621
1675340700000|2023-02-02 12:25:00|9090.5|9089|9085.9|9083.5|9091.1|9089.6|9085.3|9083.5|547
1675341000000|2023-02-02 12:30:00|9086|9083.6|9083.7|9082.2|9087.2|9085.6|9082.3|9080.4|614
1675341300000|2023-02-02 12:35:00|9083.6|9082.1|9089.7|9088.2|9090.5|9089|9083.3|9081.5|647
1675341600000|2023-02-02 12:40:00|9089.6|9088.1|9093.3|9091.8|9093.5|9092|9086.4|9084.9|696
1675341900000|2023-02-02 12:45:00|9093.2|9091.7|9088.6|9087.1|9097.7|9095.7|9088.4|9086.9|860
1675342200000|2023-02-02 12:50:00|9088.5|9087|9087.6|9086.1|9090.6|9089.1|9087|9085.3|710
1675342500000|2023-02-02 12:55:00|9087.5|9086|9087.9|9086.4|9090.3|9088.8|9085.8|9084.2|559
1675342800000|2023-02-02 13:00:00|9087.8|9086.3|9086.7|9085.2|9090.4|9088.9|9086.4|9084.9|720
1675343100000|2023-02-02 13:05:00|9086.8|9085.3|9089.3|9087.8|9090.1|9088.4|9086|9084.3|592
1675343400000|2023-02-02 13:10:00|9089.4|9087.9|9093.6|9088.6|9095.2|9093.1|9088.4|9086.9|551
1675343700000|2023-02-02 13:15:00|9093.8|9088.8|9097.3|9094.9|9100|9097.6|9083|9080.6|1134
1675344000000|2023-02-02 13:20:00|9096.8|9094.4|9088.3|9085.9|9098.3|9095.9|9084|9082.1|863
1675344300000|2023-02-02 13:25:00|9088.5|9086.1|9092.6|9087.6|9096.4|9094.4|9087.6|9085.6|1029
1675344600000|2023-02-02 13:30:00|9092.9|9087.9|9086.7|9084.3|9096|9092.4|9085.6|9083.2|1001
1675344900000|2023-02-02 13:35:00|9086.5|9084.1|9085.4|9083.9|9087.8|9085.6|9081.2|9079.4|923
1675345200000|2023-02-02 13:40:00|9085.8|9084.3|9087.5|9086|9090.2|9088.7|9085|9083.3|724
1675345500000|2023-02-02 13:45:00|9087.8|9085.4|9085.8|9084.3|9090.8|9088.7|9083|9081.1|1024
1675345800000|2023-02-02 13:50:00|9085.7|9084.2|9097.3|9095.8|9099.5|9097.4|9085.7|9083.9|1093
1675346100000|2023-02-02 13:55:00|9097.2|9095.7|9104|9101.6|9104.5|9102.6|9094.2|9092.2|1212
1675346400000|2023-02-02 14:00:00|9104.2|9101.8|9101.9|9100.4|9109.6|9107.5|9100.7|9098.7|1192
1675346700000|2023-02-02 14:05:00|9101.8|9100.3|9096.2|9093.8|9107|9104.9|9092.7|9090.7|1117
1675347000000|2023-02-02 14:10:00|9095.8|9094.3|9097.8|9095.4|9103.1|9101.5|9095.1|9093.6|996
1675347300000|2023-02-02 14:15:00|9097.5|9095.1|9094.2|9091.8|9098.5|9096.6|9092.4|9090.7|910
1675347600000|2023-02-02 14:20:00|9094.1|9091.7|9101.2|9098.8|9103.2|9101.2|9094.1|9091.7|857
1675347900000|2023-02-02 14:25:00|9101.1|9098.7|9103.5|9101.1|9105.5|9104|9093.9|9092|830
1675348200000|2023-02-02 14:30:00|9103.7|9101.3|9106.8|9104.4|9108.8|9106.6|9094.5|9092.8|1097
1675348500000|2023-02-02 14:35:00|9106.7|9104.3|9110.7|9109.2|9115.5|9114|9103.4|9101.4|1229
1675348800000|2023-02-02 14:40:00|9110.8|9109.3|9105.9|9104.4|9111.5|9110|9098.9|9097|1089
1675349100000|2023-02-02 14:45:00|9106.7|9105.2|9105.1|9103.6|9111.7|9109.7|9102.3|9100|1025
1675349400000|2023-02-02 14:50:00|9105.3|9103.8|9118.1|9116.6|9118.8|9117|9105.3|9103.8|970
1675349700000|2023-02-02 14:55:00|9118|9116.5|9123.4|9121|9128.5|9126.5|9117.5|9116|800
1675350000000|2023-02-02 15:00:00|9123.5|9121.1|9124.2|9121.8|9125.8|9123.9|9114.2|9112.2|1182
1675350300000|2023-02-02 15:05:00|9123.8|9122.3|9133.9|9132.4|9135.6|9133.7|9122.5|9120.7|1061
1675350600000|2023-02-02 15:10:00|9134|9132.5|9130|9127.6|9135.6|9134.1|9129.6|9127.4|899
1675350900000|2023-02-02 15:15:00|9129.1|9127.7|9117.4|9115.9|9133.4|9131.9|9117|9115.5|858
1675351200000|2023-02-02 15:20:00|9117.2|9115.7|9118.7|9117.2|9120.7|9119.2|9116.6|9115.1|848
1675351500000|2023-02-02 15:25:00|9119.1|9117.6|9117.2|9115.7|9121.3|9119.8|9109.5|9108|708
1675351800000|2023-02-02 15:30:00|9117.1|9115.6|9105.8|9104.3|9119.1|9117.6|9105.8|9104|889
1675352100000|2023-02-02 15:35:00|9105.7|9104.2|9104.3|9102.8|9109.1|9106.9|9101.1|9099.3|816
1675352400000|2023-02-02 15:40:00|9104.7|9102.3|9102.5|9101|9105.1|9103.1|9099|9097.5|646
1675352700000|2023-02-02 15:45:00|9102.6|9101.1|9103.3|9101.8|9106.4|9104.9|9101.7|9100.1|619
1675353000000|2023-02-02 15:50:00|9103.1|9101.6|9099.9|9098.4|9105.2|9103.7|9098.6|9097|777
1675353300000|2023-02-02 15:55:00|9099.6|9098.1|9098.3|9096.8|9102.5|9101|9096.9|9095.4|731
1675353600000|2023-02-02 16:00:00|9098.2|9096.7|9095.1|9093.6|9099.7|9098.2|9091.1|9089.6|848
1675353900000|2023-02-02 16:05:00|9095|9093.5|9100|9097.6|9101.5|9100|9094.1|9092.6|704
1675354200000|2023-02-02 16:10:00|9099.9|9097.5|9097.9|9095.5|9103.9|9102.3|9097|9095.1|674
1675354500000|2023-02-02 16:15:00|9097.8|9095.4|9107.7|9106.2|9108.3|9106.3|9095.4|9093.6|636
1675354800000|2023-02-02 16:20:00|9107.8|9106.3|9105.4|9103.9|9108.1|9106.6|9103.8|9101.9|685
1675355100000|2023-02-02 16:25:00|9105.5|9104|9105.8|9104.3|9110.4|9108.7|9104.2|9102.5|536
1675355400000|2023-02-02 16:30:00|9106|9104.5|9118.7|9117.2|9119.8|9118.3|9105.9|9104.2|688
1675355700000|2023-02-02 16:35:00|9118.6|9117.1|9119.6|9118.1|9121.7|9120.2|9116.9|9115.4|589
1675356000000|2023-02-02 16:40:00|9119.7|9118.2|9121.8|9120.3|9122.2|9120.6|9118.5|9117|496
1675356300000|2023-02-02 16:45:00|9122|9120.5|9123.7|9122.2|9127|9125.5|9120|9118.1|450
1675356600000|2023-02-02 16:50:00|9123.6|9122.1|9121.1|9118.7|9124|9122.5|9120.2|9118.6|435
1675356900000|2023-02-02 16:55:00|9121.2|9118.8|9121.9|9120.4|9123.1|9121|9118|9116.3|468
1675357200000|2023-02-02 17:00:00|9121.8|9120.3|9115.1|9112.7|9122.9|9121.4|9112.1|9110.1|569
1675357500000|2023-02-02 17:05:00|9115|9112.6|9112.9|9111.4|9115.7|9113.8|9111.2|9109.1|378
1675357800000|2023-02-02 17:10:00|9113|9111.5|9110.5|9108.1|9115|9113.5|9110|9108.1|317
1675358100000|2023-02-02 17:15:00|9110.1|9108.6|9115.9|9114.4|9116|9114.5|9109.8|9108|368
1675358400000|2023-02-02 17:20:00|9116|9114.5|9114.8|9113.3|9120|9118.5|9114.3|9112.8|341
1675358700000|2023-02-02 17:25:00|9114.9|9113.4|9117.5|9116|9118.1|9116.3|9113.2|9111.4|297
1675359000000|2023-02-02 17:30:00|9117.4|9115.9|9116.8|9115.3|9118.7|9116.7|9114.5|9113|342
1675359300000|2023-02-02 17:35:00|9117|9115.5|9119.5|9118|9121.5|9119.7|9114.2|9112.2|398
1675359600000|2023-02-02 17:40:00|9119.6|9118.1|9126.2|9124.7|9127.7|9125.7|9119.6|9118.1|369
1675359900000|2023-02-02 17:45:00|9126.1|9124.6|9131.7|9130.2|9132|9130.5|9124.9|9123.1|336
1675360200000|2023-02-02 17:50:00|9131.6|9130.1|9133.8|9132.3|9134.5|9132.6|9129.8|9127.6|474
1675360500000|2023-02-02 17:55:00|9133.9|9132.4|9135.4|9133.9|9137.1|9135.2|9133.6|9132.1|355
1675360800000|2023-02-02 18:00:00|9135.3|9133.8|9134.5|9133|9136.3|9134.8|9133.6|9132.1|424
1675361100000|2023-02-02 18:05:00|9134.4|9132.9|9138|9136.5|9138|9136.5|9133.6|9132.1|329
1675361400000|2023-02-02 18:10:00|9137.9|9136.4|9138.1|9136.6|9138.6|9137.1|9136.9|9135.4|248
1675361700000|2023-02-02 18:15:00|9138|9136.5|9135|9133.5|9139.7|9138.2|9134.8|9133.3|343
1675362000000|2023-02-02 18:20:00|9135.1|9133.6|9134.6|9133.1|9135.6|9133.9|9132.4|9130.9|255
1675362300000|2023-02-02 18:25:00|9134.7|9133.2|9133.8|9132.3|9135.2|9133.7|9132.3|9130.8|284
1675362600000|2023-02-02 18:30:00|9133.9|9132.4|9132.9|9131.4|9134.8|9132.8|9131.8|9130.2|297
1675362900000|2023-02-02 18:35:00|9132.8|9131.3|9135.2|9133.7|9135.9|9133.9|9130.5|9129|266
1675363200000|2023-02-02 18:40:00|9135.3|9133.8|9132.3|9130.8|9135.9|9133.8|9131|9129.5|266
1675363500000|2023-02-02 18:45:00|9132.5|9131|9135.5|9134|9138.1|9136.6|9132.3|9130.8|257
1675363800000|2023-02-02 18:50:00|9135.8|9134.3|9131.5|9130|9137.2|9135.7|9131.2|9129.7|303
1675364100000|2023-02-02 18:55:00|9131.4|9129.9|9127.9|9126.4|9132.8|9131.3|9127.1|9125.6|330
1675364400000|2023-02-02 19:00:00|9128|9126.5|9127.5|9126|9129.6|9128.1|9125.1|9123.2|392
1675364700000|2023-02-02 19:05:00|9127.4|9125.9|9125.1|9123.6|9127.7|9126|9122.9|9121.1|320
1675365000000|2023-02-02 19:10:00|9125.2|9123.7|9126.8|9125.3|9128.5|9127|9124.3|9122.7|430
1675365300000|2023-02-02 19:15:00|9126.7|9125.2|9125.9|9124.4|9127.9|9126.4|9125.8|9124.1|488
1675365600000|2023-02-02 19:20:00|9125.8|9124.3|9128.2|9126.7|9128.8|9126.9|9125.6|9123.9|369
1675365900000|2023-02-02 19:25:00|9128.3|9126.8|9127.5|9126|9128.5|9126.8|9126.4|9124.7|382
1675366200000|2023-02-02 19:30:00|9127.4|9125.9|9128.5|9127|9131.9|9130.3|9126.5|9125|368
1675366500000|2023-02-02 19:35:00|9128.6|9127.1|9127.9|9125.5|9129.3|9127.8|9126|9124.5|455
1675366800000|2023-02-02 19:40:00|9127.8|9125.4|9128|9126.5|9128.9|9127|9126.5|9124.1|369
1675367100000|2023-02-02 19:45:00|9128.1|9126.6|9128.8|9127.3|9131.8|9129.8|9127.7|9125.8|494
1675367400000|2023-02-02 19:50:00|9129.1|9127.6|9132.1|9130.6|9132.2|9130.6|9128.9|9127.4|353
1675367700000|2023-02-02 19:55:00|9132.3|9130.8|9137.5|9136|9137.7|9136.2|9132.2|9130.7|544
1675368000000|2023-02-02 20:00:00|9137.7|9136.2|9139.4|9137.9|9140.3|9138.8|9135.3|9133.4|566
1675368300000|2023-02-02 20:05:00|9139.3|9137.8|9139.2|9137.7|9139.5|9138|9136.6|9135.1|365
1675368600000|2023-02-02 20:10:00|9139.1|9137.6|9137.7|9136.2|9139.4|9137.9|9136.5|9134.6|299
1675368900000|2023-02-02 20:15:00|9137.8|9136.3|9137|9135.5|9139.1|9137.6|9136.6|9135.1|446
1675369200000|2023-02-02 20:20:00|9137.1|9135.6|9137.3|9135.8|9137.6|9136.1|9135.3|9133.8|317
1675369500000|2023-02-02 20:25:00|9137.4|9135.9|9138.3|9136.8|9139.3|9137.8|9136.3|9134.7|286
1675369800000|2023-02-02 20:30:00|9138.2|9136.7|9135.3|9133.8|9138.4|9136.9|9135|9133.2|302
1675370100000|2023-02-02 20:35:00|9135.4|9133.9|9134.9|9133.4|9136|9134.2|9132.3|9130.8|295
1675370400000|2023-02-02 20:40:00|9135|9133.5|9135.1|9133.6|9135.9|9134.4|9132.6|9130.6|397
1675370700000|2023-02-02 20:45:00|9135.2|9133.7|9134.6|9133.1|9136.3|9134.2|9133.2|9131.7|356
1675371000000|2023-02-02 20:50:00|9135|9132.6|9136.1|9134.6|9137.2|9135.7|9132.6|9131.1|425
1675371300000|2023-02-02 20:55:00|9136.3|9134.8|9135.8|9134.3|9137.2|9135.7|9135.3|9133.8|266
1675371600000|2023-02-02 21:00:00|9135.7|9134.2|9135.9|9133.5|9137.1|9135.3|9133.1|9131.3|490
1675371900000|2023-02-02 21:05:00|9135.8|9133.4|9136.8|9135.3|9136.9|9135.3|9134.8|9132.8|378
1675372200000|2023-02-02 21:10:00|9136.7|9135.2|9136.5|9135|9137.8|9136|9136.5|9134.6|225
1675372500000|2023-02-02 21:15:00|9136.6|9135.1|9136.1|9133.7|9137.5|9135.2|9135.8|9133.4|206
1675372800000|2023-02-02 21:20:00|9136.2|9133.8|9134.5|9132.1|9138.9|9137|9134.3|9132|250
1675373100000|2023-02-02 21:25:00|9134.6|9132.2|9134.5|9132.1|9135.5|9133.7|9132.7|9130.8|343
1675373400000|2023-02-02 21:30:00|9134.6|9133.1|9135.5|9133.1|9137.4|9135.6|9133.4|9131.5|512
1675373700000|2023-02-02 21:35:00|9135.4|9133|9136.4|9134|9136.6|9134.4|9134.8|9132.4|278
1675374000000|2023-02-02 21:40:00|9136.5|9134.1|9133.2|9130.8|9136.5|9134.1|9132.9|9130.5|218
1675374300000|2023-02-02 21:45:00|9133|9130.6|9134|9131.6|9134.6|9132.6|9132.8|9130.4|127
1675374600000|2023-02-02 21:50:00|9133.9|9131.5|9133.6|9131.2|9134.4|9132|9132.7|9130.3|144
1675374900000|2023-02-02 21:55:00|9133.5|9131.1|9134|9130.6|9134.8|9131.8|9132.7|9129.1|237
1675375200000|2023-02-02 22:00:00|9135.2|9130.2|9128.3|9123.3|9136.8|9131.8|9128.2|9123.2|37
1675375500000|2023-02-02 22:05:00|9126.9|9121.9|9132|9127|9134|9129|9126.8|9121.8|50
1675375800000|2023-02-02 22:10:00|9132.4|9127.4|9132|9127|9138.1|9133.1|9128.7|9123.7|152
1675376100000|2023-02-02 22:15:00|9132.8|9127.8|9134.6|9129.6|9135.4|9130.4|9132.2|9127.2|64
1675376400000|2023-02-02 22:20:00|9134.5|9129.5|9133|9128|9134.9|9129.9|9132.3|9127.3|32
1675376700000|2023-02-02 22:25:00|9132.8|9127.8|9134.4|9129.4|9134.7|9129.7|9132.1|9127.1|63
1675377000000|2023-02-02 22:30:00|9132.4|9127.4|9134.9|9129.9|9136.7|9131.7|9132.3|9127.3|112
1675377300000|2023-02-02 22:35:00|9134.8|9129.8|9134.7|9129.7|9135.9|9130.9|9134.4|9129.4|96
1675377600000|2023-02-02 22:40:00|9134.8|9129.8|9137|9132|9137.2|9132.2|9134.6|9129.6|108
1675377900000|2023-02-02 22:45:00|9136.7|9131.7|9136|9131|9136.7|9131.7|9135.4|9130.7|126
1675378200000|2023-02-02 22:50:00|9136.1|9131.1|9137.9|9132.9|9138.3|9133.5|9135.2|9130.7|178
1675378500000|2023-02-02 22:55:00|9138.1|9133.1|9137.2|9132.2|9138.5|9133.5|9136.4|9132|172
1675378800000|2023-02-02 23:00:00|9137.7|9132.7|9135.1|9132.7|9138.6|9133.6|9135.1|9131.4|209
1675379100000|2023-02-02 23:05:00|9135.7|9132.2|9135.1|9132.7|9136.6|9132.7|9134.8|9131.5|82
1675379400000|2023-02-02 23:10:00|9135.2|9132.8|9135.5|9133.1|9137|9133.4|9135.1|9131.6|166
1675379700000|2023-02-02 23:15:00|9135.6|9133|9134.8|9132.4|9135.9|9133.5|9133.9|9131.5|450
1675380000000|2023-02-02 23:20:00|9134.7|9132.3|9135.7|9133.3|9135.7|9133.3|9133.8|9131.4|114
1675380300000|2023-02-02 23:25:00|9135.6|9133.2|9134.7|9132.3|9135.8|9133.4|9134|9132.1|181
1675380600000|2023-02-02 23:30:00|9134.8|9132.4|9134.5|9132.1|9135|9132.6|9134|9131.6|152
1675380900000|2023-02-02 23:35:00|9134.6|9132.2|9134.5|9132.1|9134.7|9132.3|9133.4|9131.4|251
1675381200000|2023-02-02 23:40:00|9134.6|9132.2|9134.2|9131.8|9134.9|9132.5|9134.1|9131.7|199
1675381500000|2023-02-02 23:45:00|9134.1|9131.7|9133.4|9131|9134.7|9132.3|9133|9130.6|210
1675381800000|2023-02-02 23:50:00|9133.3|9130.9|9133.8|9131.4|9134.2|9131.8|9133.2|9130.8|157
1675382100000|2023-02-02 23:55:00|9133.6|9132.1|9134|9131.6|9135.2|9132.8|9133.2|9130.8|118
1675382400000|2023-02-03 00:00:00|9134.1|9131.7|9140|9137.6|9142.8|9140.4|9134|9131.6|372
1675382700000|2023-02-03 00:05:00|9140.4|9138|9141.3|9138.9|9143.8|9141.8|9139.5|9137.4|339
1675383000000|2023-02-03 00:10:00|9141.2|9138.8|9141.9|9139.5|9142.2|9139.8|9139.4|9137.3|284
1675383300000|2023-02-03 00:15:00|9141.8|9139.4|9141.7|9139.3|9142.4|9140.3|9139.4|9137.4|253
1675383600000|2023-02-03 00:20:00|9141.8|9139.4|9137.8|9135.4|9141.8|9139.7|9137.4|9135.3|342
1675383900000|2023-02-03 00:25:00|9138|9135.6|9137.6|9136.1|9140.4|9138.3|9136.3|9134.8|285
1675384200000|2023-02-03 00:30:00|9137.7|9136.2|9138.6|9136.2|9138.7|9136.7|9137.3|9135.3|325
1675384500000|2023-02-03 00:35:00|9138.5|9136.1|9137.9|9136.4|9138.9|9137.1|9137.4|9135.2|404
1675384800000|2023-02-03 00:40:00|9137.8|9136.3|9138.2|9136.7|9138.9|9137.1|9137.1|9135.3|263
1675385100000|2023-02-03 00:45:00|9138.3|9136.8|9140.7|9138.3|9140.7|9139|9138.2|9136.2|155
1675385400000|2023-02-03 00:50:00|9140.6|9138.2|9139.1|9137.6|9142.3|9140.4|9138.6|9137.1|302
1675385700000|2023-02-03 00:55:00|9139.5|9137.1|9140.5|9139|9141.6|9139.7|9139.2|9136.8|171
1675386000000|2023-02-03 01:00:00|9140.4|9138.9|9140.4|9138.9|9141.5|9139.5|9138.3|9136.6|237
1675386300000|2023-02-03 01:05:00|9140.8|9139.3|9141|9138.6|9141.5|9139.4|9140|9138.2|192
1675386600000|2023-02-03 01:10:00|9141.1|9138.7|9142.5|9140.1|9142.6|9140.7|9140.8|9138.6|227
1675386900000|2023-02-03 01:15:00|9142.6|9140.2|9141.5|9139.1|9142.6|9140.5|9140.3|9138.4|197
1675387200000|2023-02-03 01:20:00|9141.6|9139.2|9141.5|9139.1|9142.3|9140.4|9140.6|9138.2|252
1675387500000|2023-02-03 01:25:00|9141.1|9139.6|9143|9140.6|9143.1|9141.1|9141|9138.9|289
1675387800000|2023-02-03 01:30:00|9142.9|9140.5|9147.4|9145.9|9147.9|9145.9|9141.6|9140.1|283
1675388100000|2023-02-03 01:35:00|9147.3|9145.8|9145.1|9143.6|9148|9146|9144.5|9142.7|263
1675388400000|2023-02-03 01:40:00|9145|9143.5|9142.8|9141.3|9146.4|9144.5|9142|9140.1|199
1675388700000|2023-02-03 01:45:00|9143.2|9140.8|9144.1|9142.6|9144.6|9142.7|9141.9|9140.1|251
1675389000000|2023-02-03 01:50:00|9144|9142.5|9143.6|9141.2|9145|9143.1|9142.7|9141|239
1675389300000|2023-02-03 01:55:00|9143.5|9141.1|9143.3|9140.9|9143.7|9142.1|9142.6|9140.7|163
1675389600000|2023-02-03 02:00:00|9142.9|9141.4|9142.1|9140.6|9143.4|9141.5|9141.2|9139.6|220
1675389900000|2023-02-03 02:05:00|9142|9140.5|9145.5|9144|9145.7|9144.2|9141.3|9139.8|187
1675390200000|2023-02-03 02:10:00|9145.4|9143.9|9146.3|9143.9|9146.8|9144.9|9145.1|9143|262
1675390500000|2023-02-03 02:15:00|9146.4|9144|9143.1|9141.6|9146.5|9144.5|9143.1|9141.2|294
1675390800000|2023-02-03 02:20:00|9143.2|9141.7|9143.8|9141.4|9144.3|9142.3|9142.7|9140.7|189
1675391100000|2023-02-03 02:25:00|9143.9|9142.3|9147|9145.5|9147.3|9145.7|9143.5|9141.4|168
1675391400000|2023-02-03 02:30:00|9146.9|9145.4|9144.3|9142.8|9147.2|9145.4|9144|9142.2|205
1675391700000|2023-02-03 02:35:00|9144.4|9142.9|9146|9143.6|9146.1|9144.1|9144|9142|221
1675392000000|2023-02-03 02:40:00|9146.2|9143.8|9146|9143.6|9146.7|9145|9144.9|9143|266
1675392300000|2023-02-03 02:45:00|9145.9|9143.5|9146.9|9145.4|9147.6|9145.7|9144.8|9142.9|214
1675392600000|2023-02-03 02:50:00|9146.8|9145.3|9145.8|9143.4|9148.1|9146.4|9145.3|9143.4|242
1675392900000|2023-02-03 02:55:00|9145.7|9143.3|9145.5|9144|9147.2|9145.4|9144.9|9142.8|324
1675393200000|2023-02-03 03:00:00|9145.4|9143.9|9144.8|9143.3|9146.6|9144.6|9143.7|9142|270
1675393500000|2023-02-03 03:05:00|9144.9|9143.4|9143.2|9141.7|9145.9|9144|9142.5|9140.5|239
1675393800000|2023-02-03 03:10:00|9143.1|9141.6|9142.6|9141.1|9143.6|9141.8|9141.7|9139.8|266
1675394100000|2023-02-03 03:15:00|9143.1|9141.6|9143.4|9141|9144.9|9142.8|9142.7|9140.8|200
1675394400000|2023-02-03 03:20:00|9143.3|9140.9|9143.7|9141.3|9144|9142.1|9141.9|9140|235
1675394700000|2023-02-03 03:25:00|9143.6|9141.2|9145.3|9143.8|9146.1|9144.3|9143.1|9141.1|197
1675395000000|2023-02-03 03:30:00|9145.4|9143.9|9142.9|9140.5|9145.5|9143.9|9141.9|9139.9|180
1675395300000|2023-02-03 03:35:00|9142.7|9140.3|9142.6|9140.2|9143.6|9141.5|9142|9139.6|165
1675395600000|2023-02-03 03:40:00|9142.5|9140.1|9141.7|9139.3|9143.2|9141.1|9141|9139|176
1675395900000|2023-02-03 03:45:00|9141.6|9139.2|9141.5|9139.1|9142.3|9140.1|9140.5|9138.1|163
1675396200000|2023-02-03 03:50:00|9141.4|9139|9142.4|9140|9143|9141|9141|9138.6|136
1675396500000|2023-02-03 03:55:00|9142.7|9140.3|9143|9140.6|9143.5|9141.2|9142|9139.6|210
1675396800000|2023-02-03 04:00:00|9142.8|9140.4|9144.9|9142.5|9144.9|9143.1|9140.9|9138.9|221
1675397100000|2023-02-03 04:05:00|9144.8|9142.4|9145.6|9143.2|9146|9144|9143.8|9141.8|193
1675397400000|2023-02-03 04:10:00|9145.7|9143.3|9144.3|9141.9|9145.7|9143.5|9143.3|9141.2|201
1675397700000|2023-02-03 04:15:00|9144.2|9141.8|9144.4|9142|9144.7|9142.6|9143.1|9141.1|217
1675398000000|2023-02-03 04:20:00|9144.7|9142.3|9143.3|9140.9|9144.7|9142.7|9142.6|9140.2|193
1675398300000|2023-02-03 04:25:00|9143.2|9140.8|9144.1|9141.7|9144.5|9142.2|9142.8|9140.7|220
1675398600000|2023-02-03 04:30:00|9143.9|9141.5|9143.5|9141.1|9144.4|9142|9142.6|9140.3|225
1675398900000|2023-02-03 04:35:00|9143.3|9140.9|9144.1|9141.7|9144.2|9141.8|9143.1|9140.7|157
1675399200000|2023-02-03 04:40:00|9144.2|9141.8|9144|9141.6|9144.4|9142.4|9142.8|9140.8|156
1675399500000|2023-02-03 04:45:00|9143.5|9142|9144.2|9141.8|9145.7|9143.6|9143.4|9141.4|238
1675399800000|2023-02-03 04:50:00|9144.3|9141.9|9144.7|9142.3|9145.5|9143.7|9143.8|9141.7|221
1675400100000|2023-02-03 04:55:00|9144.8|9142.4|9144.1|9141.7|9145.4|9143.4|9143.2|9141.3|158
1675400400000|2023-02-03 05:00:00|9144|9141.6|9144.7|9142.3|9145.3|9143.3|9143.8|9141.5|243
1675400700000|2023-02-03 05:05:00|9144.8|9142.4|9143.8|9141.4|9144.9|9142.8|9143.4|9141.4|208
1675401000000|2023-02-03 05:10:00|9143.9|9141.5|9143.9|9141.5|9144.5|9142.2|9143.4|9141.1|252
1675401300000|2023-02-03 05:15:00|9143.8|9141.4|9144.2|9141.8|9144.5|9142.6|9142.7|9140.8|275
1675401600000|2023-02-03 05:20:00|9144.1|9141.7|9144.9|9142.5|9145.4|9143.5|9143.6|9141.5|198
1675401900000|2023-02-03 05:25:00|9144.8|9142.4|9143.9|9141.5|9145.1|9143.1|9142.7|9140.8|145
1675402200000|2023-02-03 05:30:00|9143.8|9141.4|9141.8|9139.4|9143.9|9141.9|9141.2|9139.2|161
1675402500000|2023-02-03 05:35:00|9141.5|9140|9140.4|9138.9|9141.8|9140.1|9139.6|9137.6|209
1675402800000|2023-02-03 05:40:00|9140.3|9138.8|9142|9139.6|9142|9140.1|9140|9138|86
1675403100000|2023-02-03 05:45:00|9141.7|9140.2|9142|9140.5|9142.5|9140.9|9141.5|9139.5|144
1675403400000|2023-02-03 05:50:00|9141.9|9140.4|9145.3|9142.9|9145.5|9143.1|9141.9|9139.8|138
1675403700000|2023-02-03 05:55:00|9145.4|9143|9143.6|9142.1|9146|9144.5|9143.6|9142.1|218
1675404000000|2023-02-03 06:00:00|9143.5|9142|9143.4|9141|9143.9|9142|9142.3|9140.4|170
1675404300000|2023-02-03 06:05:00|9143.5|9141.1|9142.4|9140.9|9143.5|9141.4|9140.8|9139.1|165
1675404600000|2023-02-03 06:10:00|9142.3|9140.8|9142.7|9140.3|9143.9|9141.7|9140.5|9139|188
1675404900000|2023-02-03 06:15:00|9142.8|9140.4|9143.5|9141.1|9144.3|9142.3|9142.8|9140.4|166
1675405200000|2023-02-03 06:20:00|9143.6|9141.2|9143.3|9140.9|9144.2|9142.3|9143.1|9140.7|186
1675405500000|2023-02-03 06:25:00|9143.2|9140.8|9144.1|9141.7|9144.4|9142|9143|9140.8|155
1675405800000|2023-02-03 06:30:00|9144|9141.6|9142|9139.6|9144.2|9142.3|9141.7|9139.3|270
1675406100000|2023-02-03 06:35:00|9141.8|9139.4|9141.5|9139.1|9142.5|9140.5|9141.1|9139|173
1675406400000|2023-02-03 06:40:00|9141.6|9139.2|9140.8|9138.4|9143.1|9141|9140.2|9138.3|224
1675406700000|2023-02-03 06:45:00|9140.7|9138.3|9141.5|9139.1|9142.1|9140.1|9140.2|9138.2|182
1675407000000|2023-02-03 06:50:00|9141.6|9139.2|9141.4|9139|9142|9140.1|9140.2|9138.7|314
1675407300000|2023-02-03 06:55:00|9141.5|9139.1|9141.4|9139.9|9142.8|9140.5|9140.9|9139|219
1675407600000|2023-02-03 07:00:00|9141.8|9139.4|9141.3|9138.9|9144.4|9142.5|9140.9|9138.9|316
1675407900000|2023-02-03 07:05:00|9141.4|9139|9141.3|9138.9|9142.6|9140.6|9140.2|9138.3|313
1675408200000|2023-02-03 07:10:00|9141.2|9138.8|9141.8|9140.3|9141.9|9140.4|9137.6|9135.5|313
1675408500000|2023-02-03 07:15:00|9141.7|9140.2|9140.8|9139.3|9142.8|9141.3|9138.3|9136.8|442
1675408800000|2023-02-03 07:20:00|9140.9|9139.4|9146.5|9144.1|9147.8|9145.7|9140.5|9138.6|322
1675409100000|2023-02-03 07:25:00|9146.4|9144|9154.6|9153.1|9154.6|9153.1|9145.6|9143.6|370
1675409400000|2023-02-03 07:30:00|9155.3|9153.8|9155.5|9153.1|9158.8|9156.8|9154|9152.5|551
1675409700000|2023-02-03 07:35:00|9155.6|9153.2|9152.6|9151.1|9156.5|9154.6|9151.3|9149.6|368
1675410000000|2023-02-03 07:40:00|9153|9150.6|9152.1|9149.7|9153|9150.7|9148.4|9146.5|318
1675410300000|2023-02-03 07:45:00|9151.9|9150.4|9149.5|9147.1|9152.5|9151|9148|9146|297
1675410600000|2023-02-03 07:50:00|9149.6|9147.2|9149.7|9148.2|9150.4|9148.6|9146.7|9144.7|333
1675410900000|2023-02-03 07:55:00|9149.6|9148.1|9145.2|9142.8|9151.9|9149.8|9145.2|9142.8|414
1675411200000|2023-02-03 08:00:00|9145.4|9143|9150.5|9149|9150.8|9149.2|9145.3|9142.9|511
1675411500000|2023-02-03 08:05:00|9150.4|9148.9|9153.3|9151.8|9155|9153.3|9150.2|9148.7|427
1675411800000|2023-02-03 08:10:00|9153.4|9151.9|9155|9152.6|9155.8|9154|9148.4|9146.9|483
1675412100000|2023-02-03 08:15:00|9154.8|9152.4|9157.4|9155.9|9157.9|9156.4|9153.7|9151.7|470
1675412400000|2023-02-03 08:20:00|9157.5|9156|9160|9158.5|9160.1|9158.6|9154.4|9152.6|472
1675412700000|2023-02-03 08:25:00|9160.1|9158.6|9163.4|9161.9|9164.6|9163.1|9159.8|9158.3|430
1675413000000|2023-02-03 08:30:00|9163.2|9161.7|9165.4|9163.9|9168.9|9167.4|9163.1|9161.4|421
1675413300000|2023-02-03 08:35:00|9165.3|9163.8|9163.7|9162.2|9165.8|9164.3|9162.3|9160.5|409
1675413600000|2023-02-03 08:40:00|9163.5|9162|9162.8|9161.3|9164.2|9162.7|9159|9157.5|402
1675413900000|2023-02-03 08:45:00|9162.9|9161.4|9161|9158.6|9163.6|9161.5|9158.5|9157|404
1675414200000|2023-02-03 08:50:00|9160.5|9159|9160.9|9158.5|9164|9162.5|9159.9|9158|440
1675414500000|2023-02-03 08:55:00|9160.8|9158.4|9165.5|9163.1|9166.4|9164.6|9158.6|9156.3|491
1675414800000|2023-02-03 09:00:00|9165.3|9162.9|9166.1|9163.7|9166.1|9164.2|9160.4|9158.9|655
1675415100000|2023-02-03 09:05:00|9165.9|9163.5|9157.8|9155.4|9166.5|9164.7|9156.5|9154.6|438
1675415400000|2023-02-03 09:10:00|9157.3|9155.8|9148.2|9146.7|9157.9|9155.9|9146.4|9144.4|531
1675415700000|2023-02-03 09:15:00|9148.3|9146.8|9146.2|9144.7|9149.2|9147.7|9145.7|9144|559
1675416000000|2023-02-03 09:20:00|9146.1|9144.6|9144.3|9142.8|9146.2|9144.7|9142.9|9141.3|346
1675416300000|2023-02-03 09:25:00|9144.4|9142.9|9142.7|9141.2|9146.9|9145.1|9142.7|9140.8|278
1675416600000|2023-02-03 09:30:00|9142.4|9140.9|9139|9137.5|9143.8|9141.8|9138.1|9136.6|314
1675416900000|2023-02-03 09:35:00|9138.9|9137.4|9136.8|9135.3|9140.3|9138.7|9135.2|9133.7|321
1675417200000|2023-02-03 09:40:00|9136.7|9135.2|9132.9|9131.4|9138.6|9136.5|9132.7|9131.2|343
1675417500000|2023-02-03 09:45:00|9132.8|9131.3|9130.5|9129|9134.3|9132.8|9129.2|9127.7|292
1675417800000|2023-02-03 09:50:00|9130.6|9129.1|9130|9128.5|9130.9|9129.4|9127|9125.5|378
1675418100000|2023-02-03 09:55:00|9129.9|9128.4|9130.4|9128|9131.2|9129.3|9128.5|9126.9|348
1675418400000|2023-02-03 10:00:00|9130.3|9127.9|9131.3|9129.8|9131.6|9130.1|9127|9125.2|371
1675418700000|2023-02-03 10:05:00|9131.5|9130|9133.9|9132.4|9134.2|9132.7|9131.1|9129.6|331
1675419000000|2023-02-03 10:10:00|9134|9132.5|9134.7|9133.2|9135.4|9133.9|9133.3|9131.8|244
1675419300000|2023-02-03 10:15:00|9134.8|9133.3|9132.7|9131.2|9136|9134.1|9131.2|9129.7|294
1675419600000|2023-02-03 10:20:00|9132.6|9131.1|9135.2|9133.7|9136.8|9135.1|9132.4|9130.9|216
1675419900000|2023-02-03 10:25:00|9135.1|9133.6|9134.2|9132.7|9135.8|9133.9|9133.7|9132.2|200
1675420200000|2023-02-03 10:30:00|9134.1|9132.6|9135|9132.6|9135.5|9133.5|9132.5|9130.9|305
1675420500000|2023-02-03 10:35:00|9134.7|9133.2|9134.9|9133.4|9136.1|9134.6|9131.9|9130.4|215
1675420800000|2023-02-03 10:40:00|9135.2|9133.7|9133.8|9132.3|9135.8|9134.2|9133.6|9131.7|322
1675421100000|2023-02-03 10:45:00|9133.7|9132.2|9132.7|9131.2|9134|9132.5|9131|9129.2|310
1675421400000|2023-02-03 10:50:00|9132.5|9131|9132.8|9131.3|9134.4|9132.6|9132.5|9130.7|349
1675421700000|2023-02-03 10:55:00|9132.7|9131.2|9131|9129.5|9133.1|9131.4|9130.9|9129.4|282
1675422000000|2023-02-03 11:00:00|9130.8|9129.3|9134.6|9133.1|9136.3|9134.1|9129.6|9127.5|308
1675422300000|2023-02-03 11:05:00|9134.5|9133|9134.7|9133.2|9135.3|9133.6|9133.1|9131.2|298
1675422600000|2023-02-03 11:10:00|9134.6|9133.1|9132.4|9130.9|9135.4|9133.3|9132.2|9130.7|325
1675422900000|2023-02-03 11:15:00|9132.5|9131|9132.3|9130.8|9133.5|9132|9131.1|9129.6|241
1675423200000|2023-02-03 11:20:00|9132.4|9130.9|9133.8|9131.4|9134.6|9132.5|9130.3|9128.5|263
1675423500000|2023-02-03 11:25:00|9133.7|9131.3|9134.4|9132.9|9134.8|9132.9|9130.3|9128.4|267
1675423800000|2023-02-03 11:30:00|9135.4|9133.9|9131.6|9129.2|9136|9134.3|9130.7|9128.6|284
1675424100000|2023-02-03 11:35:00|9131.7|9129.3|9136.1|9134.6|9137.3|9135.5|9131.5|9129.1|225
1675424400000|2023-02-03 11:40:00|9136|9134.5|9135.1|9132.7|9136.9|9135.1|9134|9132.2|301
1675424700000|2023-02-03 11:45:00|9135.2|9132.8|9135.9|9134.4|9136.8|9134.9|9134|9132.2|254
1675425000000|2023-02-03 11:50:00|9135.8|9134.3|9134.3|9131.9|9135.9|9134.3|9132.8|9130.8|221
1675425300000|2023-02-03 11:55:00|9134.2|9131.8|9134|9132.5|9135.6|9134.1|9133.6|9131.7|257
1675425600000|2023-02-03 12:00:00|9134.1|9132.6|9134.3|9132.8|9135.2|9133.3|9132.9|9131.3|264
1675425900000|2023-02-03 12:05:00|9134.2|9132.7|9133.7|9132.2|9135.2|9133.5|9132.5|9130.4|295
1675426200000|2023-02-03 12:10:00|9133.6|9132.1|9132.1|9130.6|9135.9|9133.9|9132|9130.5|213
1675426500000|2023-02-03 12:15:00|9132|9130.5|9132.8|9131.3|9133.3|9131.6|9131.6|9129.5|235
1675426800000|2023-02-03 12:20:00|9132.7|9131.2|9132.5|9131|9134.4|9132.9|9131.9|9129.9|224
1675427100000|2023-02-03 12:25:00|9132.4|9130.9|9131|9129.5|9135.4|9133.4|9130.8|9129.3|286
1675427400000|2023-02-03 12:30:00|9130.9|9129.4|9133.2|9131.7|9133.3|9131.8|9127.7|9126.2|269
1675427700000|2023-02-03 12:35:00|9133.1|9131.6|9133.8|9132.3|9134.4|9132.9|9129.5|9128|339
1675428000000|2023-02-03 12:40:00|9133.7|9132.2|9132.2|9129.8|9134.3|9132.8|9131.6|9129.8|187
1675428300000|2023-02-03 12:45:00|9131.8|9130.3|9132.5|9131|9135.1|9133.1|9131.2|9129.7|315
1675428600000|2023-02-03 12:50:00|9131.9|9130.4|9130|9128.5|9132.3|9130.6|9130|9128.2|219
1675428900000|2023-02-03 12:55:00|9130.1|9128.6|9132.3|9130.8|9132.5|9131|9130|9128.4|308
1675429200000|2023-02-03 13:00:00|9132.5|9131|9130.8|9129.3|9135.8|9134|9130.2|9128.4|359
1675429500000|2023-02-03 13:05:00|9130.9|9129.4|9131.5|9130|9132.6|9131.1|9129|9127.3|355
1675429800000|2023-02-03 13:10:00|9131.6|9130.1|9134.5|9132.1|9134.6|9133.1|9129.5|9128|352
1675430100000|2023-02-03 13:15:00|9133.6|9132.3|9138.3|9136.8|9138.9|9137|9133.6|9132.3|380
1675430400000|2023-02-03 13:20:00|9138.4|9136.9|9145.5|9144|9146.4|9144.9|9137.2|9135.7|561
1675430700000|2023-02-03 13:25:00|9145.7|9144.2|9144.7|9139.7|9147.4|9145.5|9142.3|9139.3|744
1675431000000|2023-02-03 13:30:00|9144.3|9139.5|9188.5|9186.1|9198.6|9195.5|9141.9|9136.9|1204
1675431300000|2023-02-03 13:35:00|9189.4|9187|9192.2|9189.8|9202.7|9200.3|9185.6|9183.2|1329
1675431600000|2023-02-03 13:40:00|9192|9189.6|9215.6|9214.1|9216.6|9215.1|9191.7|9189.3|1777
1675431900000|2023-02-03 13:45:00|9215.9|9214.4|9229.9|9227.5|9234.7|9233.2|9215.3|9213.4|1393
1675432200000|2023-02-03 13:50:00|9229.8|9228.3|9217.8|9216.3|9234.7|9232.5|9216.8|9215.3|1343
1675432500000|2023-02-03 13:55:00|9218|9216.5|9230.4|9228.9|9234.3|9232.8|9217.6|9216.1|1079
1675432800000|2023-02-03 14:00:00|9230.5|9229|9234.8|9233.3|9236|9234.5|9228.8|9227.3|1071
1675433100000|2023-02-03 14:05:00|9234.9|9233.4|9229.8|9228.3|9236.3|9234.8|9228.7|9227|924
1675433400000|2023-02-03 14:10:00|9230|9228.5|9233.6|9232.1|9234.2|9232.7|9225.9|9224.1|993
1675433700000|2023-02-03 14:15:00|9233.8|9232.3|9235.1|9233.6|9237.8|9236.1|9231|9229|1076
1675434000000|2023-02-03 14:20:00|9235.3|9233.8|9229.4|9227.9|9235.9|9234.4|9228.9|9227.4|782
1675434300000|2023-02-03 14:25:00|9229.3|9227.8|9240|9238.5|9241|9239.1|9229.1|9227.6|743
1675434600000|2023-02-03 14:30:00|9240.1|9238.6|9236.7|9234.3|9244.9|9243.4|9234.5|9233|823
1675434900000|2023-02-03 14:35:00|9236.4|9234|9229.4|9227.9|9237.6|9236|9227|9225.3|673
1675435200000|2023-02-03 14:40:00|9229.2|9227.7|9235.7|9233.3|9236.8|9234.6|9228.7|9226.9|519
1675435500000|2023-02-03 14:45:00|9235.5|9233.1|9233.2|9231.7|9237.5|9236|9226.1|9224.2|775
1675435800000|2023-02-03 14:50:00|9233.1|9231.6|9236.9|9235.4|9238.1|9236.2|9232.1|9230.5|678
1675436100000|2023-02-03 14:55:00|9236.8|9235.3|9232.2|9228.8|9236.9|9235.4|9231.2|9228.6|601
1675436400000|2023-02-03 15:00:00|9254.4|9249.4|9260.8|9258.4|9265.6|9263.2|9246.8|9242.7|941
1675436700000|2023-02-03 15:05:00|9260.6|9258.2|9266|9264.5|9269.9|9268.4|9257.2|9255|1023
1675437000000|2023-02-03 15:10:00|9266.6|9264.2|9243.6|9242.1|9270.3|9268.8|9243.5|9242|952
1675437300000|2023-02-03 15:15:00|9243.8|9242.3|9235.9|9233.5|9246.2|9244.4|9228.9|9226.7|933
1675437600000|2023-02-03 15:20:00|9235.8|9233.4|9228.4|9226|9238.2|9236.1|9228|9226|802
1675437900000|2023-02-03 15:25:00|9227.4|9225|9238.3|9235.9|9239.3|9237.5|9223.1|9221.6|787
1675438200000|2023-02-03 15:30:00|9238.4|9236|9235.6|9234.1|9244.9|9242.9|9234.5|9232.7|836
1675438500000|2023-02-03 15:35:00|9235.9|9234.4|9229.1|9227.6|9238.3|9236.6|9225.7|9223.7|691
1675438800000|2023-02-03 15:40:00|9229.2|9227.7|9228.9|9227.4|9234.4|9232.2|9225.8|9223.4|700
1675439100000|2023-02-03 15:45:00|9228.7|9227.2|9232.7|9230.3|9233.3|9231.6|9223|9221.2|751
1675439400000|2023-02-03 15:50:00|9232.6|9230.2|9237|9235.5|9239.7|9238|9232.3|9230.1|653
1675439700000|2023-02-03 15:55:00|9236.8|9235.3|9228.6|9226.2|9239.6|9237.9|9226.6|9225.1|807
1675440000000|2023-02-03 16:00:00|9228.1|9226.6|9231|9228.6|9232.1|9230.3|9223.2|9221.3|689
1675440300000|2023-02-03 16:05:00|9231.3|9228.9|9228.9|9227.4|9235.1|9233.6|9227.2|9225.3|571
1675440600000|2023-02-03 16:10:00|9228.6|9227.1|9229|9226.6|9229.9|9228.3|9224.7|9222.7|543
1675440900000|2023-02-03 16:15:00|9229.1|9226.7|9232|9229.6|9234.4|9232.3|9226.5|9224.5|498
1675441200000|2023-02-03 16:20:00|9231.7|9229.3|9233.2|9230.8|9234.3|9231.9|9227.8|9225.4|558
1675441500000|2023-02-03 16:25:00|9232.6|9231.1|9237.6|9236.1|9240.1|9238.6|9232.6|9231.1|600
1675441800000|2023-02-03 16:30:00|9237.7|9236.2|9245.3|9243.8|9246.7|9244.8|9235.2|9233.3|622
1675442100000|2023-02-03 16:35:00|9245.6|9243.2|9247.2|9245.7|9249|9247.5|9242.9|9241|564
1675442400000|2023-02-03 16:40:00|9247.6|9246.1|9249.8|9247.4|9250.1|9248.6|9243.9|9241.6|507
1675442700000|2023-02-03 16:45:00|9249.9|9247.5|9249.1|9247.6|9250.1|9247.8|9245.5|9244|501
1675443000000|2023-02-03 16:50:00|9249|9247.5|9244|9241.6|9249.8|9247.6|9240.6|9238.5|482
1675443300000|2023-02-03 16:55:00|9243.6|9242.1|9251.3|9248.9|9252.3|9250.4|9243.3|9241.1|465
1675443600000|2023-02-03 17:00:00|9251.5|9249.1|9246.1|9244.6|9253.2|9250.8|9245.2|9242.9|515
1675443900000|2023-02-03 17:05:00|9246.7|9244.3|9247.2|9244.8|9249.9|9248|9244.8|9243|422
1675444200000|2023-02-03 17:10:00|9247.3|9244.9|9246.5|9244.1|9248.9|9246.7|9244.8|9242.4|395
1675444500000|2023-02-03 17:15:00|9246.6|9244.2|9248.9|9247.4|9251.4|9249.2|9245.6|9244|443
1675444800000|2023-02-03 17:20:00|9250.1|9247.7|9249.1|9246.7|9251.3|9249.8|9247.3|9245.6|379
1675445100000|2023-02-03 17:25:00|9249|9246.6|9250.3|9248.8|9251.1|9249|9246.5|9244.6|287
1675445400000|2023-02-03 17:30:00|9250.4|9248.9|9247.1|9245.6|9251.6|9250.1|9246.4|9244.9|374
1675445700000|2023-02-03 17:35:00|9247|9245.5|9244.9|9242.5|9247.3|9245.8|9241.8|9240.3|264
1675446000000|2023-02-03 17:40:00|9244.8|9242.4|9240.1|9237.7|9245.2|9243.4|9239.3|9237.4|313
1675446300000|2023-02-03 17:45:00|9240.3|9238.8|9241.8|9240.3|9242.7|9240.6|9239.9|9237.7|294
1675446600000|2023-02-03 17:50:00|9242.5|9241|9245.7|9243.3|9246.6|9244.4|9242.5|9240.5|341
1675446900000|2023-02-03 17:55:00|9245.6|9243.2|9245|9243.5|9247.4|9245.6|9244.8|9243|389
1675447200000|2023-02-03 18:00:00|9245.1|9243.6|9250.4|9248.9|9250.8|9249|9244.5|9242.6|352
1675447500000|2023-02-03 18:05:00|9250.5|9249|9251.7|9250.2|9252.5|9251|9248.5|9246.9|423
1675447800000|2023-02-03 18:10:00|9251.8|9250.3|9256.6|9255.1|9257.8|9255.9|9251.5|9249.3|407
1675448100000|2023-02-03 18:15:00|9256.5|9255|9254|9251.6|9258|9256|9253.2|9251.2|389
1675448400000|2023-02-03 18:20:00|9253.9|9251.5|9254.6|9252.2|9255.2|9252.9|9252.2|9250.4|393
1675448700000|2023-02-03 18:25:00|9255|9252.6|9253.7|9252.2|9255.2|9253.2|9252.3|9250.7|411
1675449000000|2023-02-03 18:30:00|9254.2|9251.8|9259.2|9257.7|9259.2|9257.7|9253.4|9251.7|416
1675449300000|2023-02-03 18:35:00|9259.3|9257.8|9254.4|9252.9|9259.3|9257.8|9254.1|9252.3|314
1675449600000|2023-02-03 18:40:00|9254.5|9253|9258.7|9257.2|9260.1|9258|9254.5|9252.6|401
1675449900000|2023-02-03 18:45:00|9258.9|9257.4|9256.9|9254.5|9260.8|9258.9|9255.3|9253.4|344
1675450200000|2023-02-03 18:50:00|9256.8|9254.4|9255.4|9253.9|9257.1|9255.5|9254.1|9252.2|342
1675450500000|2023-02-03 18:55:00|9255.5|9254|9254.8|9253.3|9256.4|9254.3|9254|9252|255
1675450800000|2023-02-03 19:00:00|9255.4|9253|9255.6|9253.2|9256.2|9254.3|9252.4|9250.4|318
1675451100000|2023-02-03 19:05:00|9255.7|9253.3|9257.2|9255.7|9258|9256.3|9253.6|9251.6|330
1675451400000|2023-02-03 19:10:00|9257.1|9255.6|9256.8|9255.3|9259.4|9257.3|9256.2|9254.2|277
1675451700000|2023-02-03 19:15:00|9257|9255.5|9256.8|9254.4|9259.1|9257.5|9256.2|9254.4|248
1675452000000|2023-02-03 19:20:00|9256.9|9254.5|9259|9257.5|9260.4|9258.3|9255.6|9253.7|269
1675452300000|2023-02-03 19:25:00|9258.9|9257.4|9257.6|9256.1|9259.8|9258|9257.5|9255.8|242
1675452600000|2023-02-03 19:30:00|9257.7|9256.2|9257.6|9256.1|9260.1|9258.6|9255.8|9254.2|429
1675452900000|2023-02-03 19:35:00|9257.5|9256|9254.7|9253.2|9257.8|9256.3|9253.2|9251.4|352
1675453200000|2023-02-03 19:40:00|9254.8|9253.3|9258.9|9256.5|9258.9|9257.1|9254.7|9253.2|297
1675453500000|2023-02-03 19:45:00|9258.3|9256.8|9255.5|9253.1|9259|9257.1|9255.1|9253.1|267
1675453800000|2023-02-03 19:50:00|9255.6|9253.2|9258.4|9256.9|9260.3|9258.8|9254.8|9252.9|409
1675454100000|2023-02-03 19:55:00|9258.5|9257|9256.2|9254.7|9260.2|9258.6|9256.1|9254.4|399
1675454400000|2023-02-03 20:00:00|9256.3|9254.8|9259|9257.5|9261.5|9259.7|9256.2|9254.7|311
1675454700000|2023-02-03 20:05:00|9259.1|9257.6|9259.8|9258.3|9262.2|9260.5|9259.1|9257.4|235
1675455000000|2023-02-03 20:10:00|9259.9|9258.4|9260.9|9259.4|9262.8|9260.9|9259.7|9257.8|252
1675455300000|2023-02-03 20:15:00|9261|9259.5|9261.1|9258.7|9262.2|9260|9259.1|9257.2|246
1675455600000|2023-02-03 20:20:00|9260|9258.5|9261.1|9259.6|9262.3|9260.2|9259.9|9257.8|240
1675455900000|2023-02-03 20:25:00|9261.2|9259.7|9261.2|9258.8|9262.6|9260.6|9260.5|9258.6|223
1675456200000|2023-02-03 20:30:00|9261.1|9258.7|9262.3|9259.9|9262.5|9260.8|9259.2|9257|295
1675456500000|2023-02-03 20:35:00|9262.4|9260|9262.2|9259.8|9262.8|9260.6|9261.5|9259.1|286
1675456800000|2023-02-03 20:40:00|9262.1|9259.7|9263.5|9261.1|9263.6|9261.2|9260.8|9258.7|287
1675457100000|2023-02-03 20:45:00|9263.8|9261.4|9264.9|9262.5|9265.2|9263.1|9262.9|9260.9|221
1675457400000|2023-02-03 20:50:00|9264.8|9262.4|9264.2|9261.8|9265.1|9262.8|9262.3|9260.4|175
1675457700000|2023-02-03 20:55:00|9264.3|9261.9|9264|9261.6|9265|9262.8|9262.5|9260.6|260
1675458000000|2023-02-03 21:00:00|9263.6|9262.1|9261.8|9259.4|9265.8|9263.4|9261.7|9259.3|299
1675458300000|2023-02-03 21:05:00|9261.7|9259.3|9261.1|9258.7|9262|9259.6|9259.6|9257.2|215
1675458600000|2023-02-03 21:10:00|9261|9258.6|9258.6|9256.2|9262.9|9261.1|9258|9256|263
1675458900000|2023-02-03 21:15:00|9258.5|9256.1|9257.2|9254.8|9260.2|9257.8|9257.1|9254.7|178
1675459200000|2023-02-03 21:20:00|9257.1|9254.7|9259.4|9257|9259.6|9257.2|9256.5|9254.1|207
1675459500000|2023-02-03 21:25:00|9259.5|9257.1|9257.1|9254.7|9260.2|9257.8|9256.9|9254.5|248
1675459800000|2023-02-03 21:30:00|9256.7|9254.3|9258.5|9256.1|9259.4|9257|9256.4|9254.3|205
1675460100000|2023-02-03 21:35:00|9258.4|9256|9256.4|9254|9258.6|9256.2|9255.4|9253.5|156
1675460400000|2023-02-03 21:40:00|9256.5|9254.1|9260.4|9258|9260.6|9258.2|9256.3|9253.9|133
1675460700000|2023-02-03 21:45:00|9260.2|9257.8|9260|9257.6|9260.2|9258.1|9259.6|9257.2|125
1675461000000|2023-02-03 21:50:00|9260.1|9257.7|9262.8|9260.4|9264|9261.6|9259.7|9257.3|161
1675461300000|2023-02-03 21:55:00|9262|9259.6|9261.1|9258.7|9263|9260.6|9258.2|9255.8|204
1675630800000|2023-02-05 21:00:00|9266.9|9255.9|9266.9|9255.9|9270.4|9259.4|9266.9|9255.9|3
1675631100000|2023-02-05 21:05:00|9268.3|9257.3|9271.6|9260.6|9274.8|9267|9268.3|9257.3|19
1675631400000|2023-02-05 21:10:00|9271.9|9260.9|9271.6|9260.6|9273.2|9262.2|9269.7|9258.7|18
1675631700000|2023-02-05 21:15:00|9273.2|9262.2|9271.6|9260.6|9273.2|9262.2|9271.6|9260.6|6
1675632000000|2023-02-05 21:20:00|9270.5|9259.5|9278.7|9272.4|9289|9278|9270.5|9259.5|17
1675632300000|2023-02-05 21:25:00|9281.5|9270.5|9281|9270|9281.5|9272.4|9272|9261|15
1675632600000|2023-02-05 21:30:00|9273|9262|9282.7|9276.4|9293|9282|9273|9262|26
1675632900000|2023-02-05 21:35:00|9283.7|9272.7|9285.7|9279.4|9287.4|9279.4|9282.7|9272.7|11
1675633200000|2023-02-05 21:40:00|9285.8|9279|9277.5|9266.5|9288.3|9281.4|9276.3|9265.3|33
1675633500000|2023-02-05 21:45:00|9277.8|9266.8|9286.4|9279.9|9290|9280.3|9277.8|9266.8|33
1675633800000|2023-02-05 21:50:00|9286.9|9282.1|9267.4|9256.4|9286.9|9282.1|9267.4|9256.4|17
1675634100000|2023-02-05 21:55:00|9267.2|9256.2|9283.3|9272.3|9283.3|9272.3|9267.2|9256.2|19
1675634400000|2023-02-05 22:00:00|9286.5|9275.5|9285.6|9276.4|9292.5|9281.5|9280.2|9269.2|44
1675634700000|2023-02-05 22:05:00|9285.8|9274.8|9272.3|9264|9292.6|9281.6|9270.6|9259.6|35
1675635000000|2023-02-05 22:10:00|9271.8|9263.6|9276.8|9265.8|9283|9273.6|9271.7|9261.9|47
1675635300000|2023-02-05 22:15:00|9276.1|9265.1|9281.8|9270.8|9285.1|9274.1|9262.1|9251.1|70
1675635600000|2023-02-05 22:20:00|9281.3|9270.3|9275.9|9269.9|9283.9|9274.9|9270.8|9264.8|50
1675635900000|2023-02-05 22:25:00|9276.5|9270.5|9276.5|9270.5|9277.4|9271.4|9272.9|9266.9|24
1675636200000|2023-02-05 22:30:00|9277.4|9271.4|9277.3|9271.3|9277.5|9271.5|9270.7|9264.7|30
1675636500000|2023-02-05 22:35:00|9273.4|9267.5|9277.5|9271.5|9277.5|9271.5|9273.4|9267.5|36
1675636800000|2023-02-05 22:40:00|9280.6|9274.6|9280.8|9274.8|9280.8|9274.8|9273.7|9267.8|32
1675637100000|2023-02-05 22:45:00|9275.5|9269.7|9278.2|9272.2|9279.7|9273.7|9273|9267.2|43
1675637400000|2023-02-05 22:50:00|9277.3|9271.3|9271.9|9265.9|9278.2|9272.2|9267|9261.1|65
1675637700000|2023-02-05 22:55:00|9270.8|9265|9269.6|9263.6|9271.3|9265.5|9263.5|9257.5|44
1675638000000|2023-02-05 23:00:00|9271.3|9265.5|9275.5|9269.5|9279.5|9273.5|9266|9260|398
1675638300000|2023-02-05 23:05:00|9275.9|9269.9|9269.6|9263.6|9281.7|9275.7|9263.5|9257.5|529
1675638600000|2023-02-05 23:10:00|9268.4|9265.3|9268.8|9264.6|9278.2|9274.6|9262.5|9256.5|697
1675638900000|2023-02-05 23:15:00|9269.2|9264.5|9258.1|9254.4|9269.2|9264.7|9257|9252.7|1067
1675639200000|2023-02-05 23:20:00|9258.2|9254.6|9257.9|9254.6|9260.6|9257.2|9255.7|9252|965
1675639500000|2023-02-05 23:25:00|9258.3|9254.9|9257.5|9254.6|9258.3|9255.4|9253.4|9249.6|889
1675639800000|2023-02-05 23:30:00|9257.9|9254.5|9258.7|9255.3|9261.2|9257.8|9256.4|9252.6|620
1675640100000|2023-02-05 23:35:00|9258.6|9255.2|9263.1|9259.7|9263.7|9260.3|9257.5|9254.1|474
1675640400000|2023-02-05 23:40:00|9263|9259.6|9263.9|9260.5|9268.2|9264.8|9262.2|9258.9|417
1675640700000|2023-02-05 23:45:00|9263.6|9260.2|9268.9|9265.5|9269.2|9266|9262.5|9259.1|460
1675641000000|2023-02-05 23:50:00|9268.8|9265.4|9268.2|9265.4|9269|9265.9|9265.8|9262.4|322
1675641300000|2023-02-05 23:55:00|9267.6|9264.7|9267.2|9263.8|9269.4|9266.2|9263.9|9260.6|457
1675641600000|2023-02-06 00:00:00|9267.4|9264|9264.6|9261.2|9269.1|9265.7|9263.8|9260.4|394
1675641900000|2023-02-06 00:05:00|9264.7|9261.3|9272.9|9269.5|9273|9269.7|9264|9260.6|465
1675642200000|2023-02-06 00:10:00|9273|9269.6|9272.8|9269.4|9273.3|9269.9|9270|9266.6|482
1675642500000|2023-02-06 00:15:00|9272.6|9269.2|9272.2|9268.8|9274.1|9270.7|9271.7|9268.3|461
1675642800000|2023-02-06 00:20:00|9272.3|9268.9|9272.4|9269|9273.1|9269.7|9270.5|9267.1|349
1675643100000|2023-02-06 00:25:00|9272.3|9268.9|9270.9|9267.5|9272.9|9269.5|9270.3|9266.9|473
1675643400000|2023-02-06 00:30:00|9271|9267.6|9270.5|9267.1|9271.3|9267.9|9269.9|9266.5|425
1675643700000|2023-02-06 00:35:00|9270|9267|9275.4|9272|9275.9|9272.5|9270|9266.9|641
1675644000000|2023-02-06 00:40:00|9275.6|9272.2|9276.4|9273|9277.4|9274|9275.4|9272|709
1675644300000|2023-02-06 00:45:00|9275.9|9272.5|9273.4|9270|9275.9|9272.5|9273.4|9270|666
1675644600000|2023-02-06 00:50:00|9273.3|9269.9|9275.1|9271.7|9275.3|9271.9|9273.2|9269.8|638
1675644900000|2023-02-06 00:55:00|9275|9271.6|9270.2|9267.8|9276.4|9273.4|9268.8|9266.8|232
1675645200000|2023-02-06 01:00:00|9270.1|9267.7|9270.6|9268.2|9271.5|9269.6|9269.3|9267.1|251
1675645500000|2023-02-06 01:05:00|9270.5|9268.1|9272.8|9270.4|9274.4|9272.4|9269.6|9267.8|266
1675645800000|2023-02-06 01:10:00|9273.1|9270.7|9268.6|9266.2|9273.4|9271|9268.3|9265.9|287
1675646100000|2023-02-06 01:15:00|9268.8|9266.4|9266|9263.6|9269.1|9266.7|9265.5|9263.1|249
1675646400000|2023-02-06 01:20:00|9265.7|9263.3|9266.8|9265.3|9267.4|9265.6|9263.8|9261.4|303
1675646700000|2023-02-06 01:25:00|9266.7|9265.2|9266.2|9264.7|9267.4|9265.4|9264.5|9262.8|245
1675647000000|2023-02-06 01:30:00|9266.1|9264.6|9265.4|9263.9|9269.6|9268.1|9264.8|9263.1|288
1675647300000|2023-02-06 01:35:00|9265.3|9263.8|9267|9264.6|9267.4|9265.5|9264|9261.9|325
1675647600000|2023-02-06 01:40:00|9267.2|9264.8|9265.7|9263.3|9267.6|9265.7|9265.5|9263.1|264
1675647900000|2023-02-06 01:45:00|9265.8|9263.4|9266|9263.6|9267|9265.3|9265.1|9263.1|260
1675648200000|2023-02-06 01:50:00|9265.8|9263.4|9265.9|9264.4|9266.6|9264.7|9264.7|9262.9|247
1675648500000|2023-02-06 01:55:00|9265.8|9264.3|9268.3|9266.8|9268.7|9267.2|9265.8|9264.3|243
1675648800000|2023-02-06 02:00:00|9268.4|9266.9|9266.2|9264.7|9269.7|9268.2|9266.1|9264.6|262
1675649100000|2023-02-06 02:05:00|9266.3|9264.8|9266.3|9264.8|9266.6|9265.1|9264.6|9263.1|259
1675649400000|2023-02-06 02:10:00|9266.4|9264.9|9265.6|9264.1|9266.6|9265.1|9265.2|9263.7|183
1675649700000|2023-02-06 02:15:00|9265.5|9264|9264.1|9262.6|9266.2|9264.7|9263.9|9262.3|291
1675650000000|2023-02-06 02:20:00|9264|9262.5|9264.3|9262.8|9264.9|9263|9262.5|9261|197
1675650300000|2023-02-06 02:25:00|9264.2|9262.7|9264|9262.5|9265.2|9263.7|9263|9261.3|180
1675650600000|2023-02-06 02:30:00|9264.3|9261.9|9263|9261.5|9264.3|9262.6|9262.8|9260.9|195
1675650900000|2023-02-06 02:35:00|9262.8|9261.3|9261.8|9260.3|9263.3|9261.5|9254.8|9252.4|539
1675651200000|2023-02-06 02:40:00|9261.7|9260.2|9263.8|9262.3|9264.3|9262.4|9261.2|9258.8|276
1675651500000|2023-02-06 02:45:00|9264|9262.5|9265.5|9264|9266.6|9264.6|9263.9|9261.9|238
1675651800000|2023-02-06 02:50:00|9266|9263.6|9263.2|9261.7|9266.5|9264.6|9263.2|9261.4|192
1675652100000|2023-02-06 02:55:00|9263.4|9261.9|9260.7|9259.2|9263.6|9262.1|9260.1|9258.6|263
1675652400000|2023-02-06 03:00:00|9261|9258.6|9255.4|9253|9261.7|9259.7|9254.8|9252.9|292
1675652700000|2023-02-06 03:05:00|9255.1|9253.6|9255.5|9254|9256.6|9254.6|9254|9252.2|195
1675653000000|2023-02-06 03:10:00|9255.6|9254.1|9255.8|9253.4|9256.8|9254.8|9254.8|9253|191
1675653300000|2023-02-06 03:15:00|9255.9|9253.5|9254.7|9253.2|9255.9|9253.9|9253.8|9251.9|204
1675653600000|2023-02-06 03:20:00|9254.6|9253.1|9254.2|9252.7|9255.2|9253.4|9253.1|9251.1|166
1675653900000|2023-02-06 03:25:00|9254.3|9252.8|9254.4|9252.9|9256|9254|9253.4|9251.6|182
1675654200000|2023-02-06 03:30:00|9254.5|9253|9253.1|9251.6|9255.6|9253.7|9252.7|9251|207
1675654500000|2023-02-06 03:35:00|9253.2|9251.7|9253.9|9252.4|9255.2|9253.7|9253.1|9251.2|183
1675654800000|2023-02-06 03:40:00|9253.5|9252|9256|9254.5|9256.2|9254.7|9253.5|9251.6|149
1675655100000|2023-02-06 03:45:00|9256.1|9254.6|9258.6|9257.1|9258.8|9257.2|9256.1|9254.6|216
1675655400000|2023-02-06 03:50:00|9258.7|9257.2|9259.7|9258.2|9260.1|9258.6|9257.6|9256.1|200
1675655700000|2023-02-06 03:55:00|9259.8|9258.3|9260.8|9259.3|9262.3|9260.4|9259.7|9257.8|219
1675656000000|2023-02-06 04:00:00|9260.9|9259.4|9259.7|9258.2|9261.7|9260.2|9259.4|9257.8|199
1675656300000|2023-02-06 04:05:00|9259.8|9258.3|9257|9255.5|9260.2|9258.4|9256.7|9254.9|213
1675656600000|2023-02-06 04:10:00|9256.9|9255.4|9256.5|9255|9257.6|9255.6|9256.1|9254.1|166
1675656900000|2023-02-06 04:15:00|9256.6|9255.1|9257.1|9254.7|9259.8|9258.3|9255.4|9253|254
1675657200000|2023-02-06 04:20:00|9256.7|9254.3|9254.6|9252.2|9256.7|9254.3|9252.9|9251.2|233
1675657500000|2023-02-06 04:25:00|9254.7|9252.3|9253.8|9251.4|9254.7|9252.7|9252.5|9250.1|150
1675657800000|2023-02-06 04:30:00|9253.2|9251.7|9253.6|9251.2|9254.5|9252.5|9252.8|9250.9|258
1675658100000|2023-02-06 04:35:00|9253.7|9251.3|9253.6|9251.2|9254.1|9252.2|9252|9250.2|212
1675658400000|2023-02-06 04:40:00|9253.5|9251.1|9255.5|9254|9256.9|9255.1|9253.2|9251.1|166
1675658700000|2023-02-06 04:45:00|9255.8|9253.4|9255.6|9253.2|9257.6|9255.6|9255.1|9253.2|184
1675659000000|2023-02-06 04:50:00|9255.7|9253.3|9255.5|9253.1|9256.1|9254|9255.1|9252.7|185
1675659300000|2023-02-06 04:55:00|9255.4|9253|9254.8|9252.4|9256.4|9254|9254.6|9252.2|169
1675659600000|2023-02-06 05:00:00|9254.9|9252.5|9253.6|9251.2|9256.1|9253.9|9253.4|9251.1|223
1675659900000|2023-02-06 05:05:00|9253.5|9251.1|9253.8|9251.4|9254.4|9252|9253.3|9251|187
1675660200000|2023-02-06 05:10:00|9253.7|9251.3|9254.4|9252|9254.6|9252.5|9252.7|9250.8|184
1675660500000|2023-02-06 05:15:00|9254.3|9251.9|9253.8|9252.3|9254.5|9252.6|9253.1|9251.3|169
1675660800000|2023-02-06 05:20:00|9253.7|9252.2|9254.7|9253.2|9255.1|9253.3|9253.3|9251.8|181
1675661100000|2023-02-06 05:25:00|9254.6|9253.1|9256.7|9255.2|9257.3|9255.3|9254.6|9252.7|183
1675661400000|2023-02-06 05:30:00|9257.2|9254.8|9258.8|9257.3|9259.4|9257.7|9256.4|9254.6|239
1675661700000|2023-02-06 05:35:00|9258.7|9257.2|9257.2|9255.7|9258.8|9257.3|9256.9|9255.2|212
1675662000000|2023-02-06 05:40:00|9257|9255.5|9257.5|9255.1|9258.3|9256.2|9256.1|9254.4|210
1675662300000|2023-02-06 05:45:00|9257.4|9255|9255.3|9252.9|9257.5|9255.1|9254.3|9252.4|209
1675662600000|2023-02-06 05:50:00|9255.4|9253|9254.9|9252.5|9255.5|9253.4|9252.1|9250.2|232
1675662900000|2023-02-06 05:55:00|9254.4|9252.9|9251.7|9249.3|9255.4|9253.6|9250.5|9248.5|278
1675663200000|2023-02-06 06:00:00|9251.5|9249.1|9252|9249.6|9252.6|9250.7|9250.8|9248.7|256
1675663500000|2023-02-06 06:05:00|9251.9|9249.5|9250.9|9249.4|9251.9|9249.7|9249|9247.5|184
1675663800000|2023-02-06 06:10:00|9251|9249.5|9252.5|9250.1|9253.7|9251.7|9250.9|9249.4|213
1675664100000|2023-02-06 06:15:00|9252.6|9250.2|9252.7|9250.3|9253.5|9251.7|9251.4|9249.9|142
1675664400000|2023-02-06 06:20:00|9252.6|9250.2|9252.3|9250.8|9253.8|9251.7|9250.7|9248.6|180
1675664700000|2023-02-06 06:25:00|9252.4|9250.9|9253.1|9250.7|9254.4|9252.6|9252.1|9250.5|174
1675665000000|2023-02-06 06:30:00|9253.3|9250.9|9256.8|9254.4|9257.9|9256.1|9253.3|9250.9|216
1675665300000|2023-02-06 06:35:00|9256.7|9254.3|9253|9250.6|9256.7|9254.8|9251.8|9250|228
1675665600000|2023-02-06 06:40:00|9252.9|9250.5|9251.8|9249.4|9254.9|9253.2|9251.4|9249.4|278
1675665900000|2023-02-06 06:45:00|9251.9|9249.5|9249.3|9247.8|9252.5|9250.9|9249.1|9247.4|179
1675666200000|2023-02-06 06:50:00|9249|9247.5|9249.8|9248.3|9251.8|9249.9|9248.8|9247.3|209
1675666500000|2023-02-06 06:55:00|9250|9248.5|9252|9249.6|9252.3|9250.5|9249.7|9247.8|197
1675666800000|2023-02-06 07:00:00|9252.1|9249.7|9255.3|9253.8|9255.3|9253.8|9249.3|9247.4|421
1675667100000|2023-02-06 07:05:00|9255.2|9253.7|9250.4|9248|9255.3|9253.7|9249|9247.5|364
1675667400000|2023-02-06 07:10:00|9250.3|9247.9|9252.1|9250.6|9252.8|9251|9248.3|9246.4|260
1675667700000|2023-02-06 07:15:00|9252|9250.5|9251.8|9250.3|9253.9|9252|9250.3|9248.6|270
1675668000000|2023-02-06 07:20:00|9251.4|9249.9|9250.5|9248.1|9251.5|9250|9248.5|9247|246
1675668300000|2023-02-06 07:25:00|9250.7|9248.3|9253.3|9251.8|9253.5|9251.8|9248.8|9247|276
1675668600000|2023-02-06 07:30:00|9253.4|9251.9|9258.7|9256.3|9259.7|9258.2|9253.2|9251.3|361
1675668900000|2023-02-06 07:35:00|9258.4|9256.9|9254.1|9252.6|9258.9|9257.4|9254|9252.2|334
1675669200000|2023-02-06 07:40:00|9254.2|9252.7|9256.6|9255.1|9257.3|9255.5|9254.1|9252.4|324
1675669500000|2023-02-06 07:45:00|9256.5|9255|9256.6|9255.1|9257.3|9255.6|9254.4|9252.9|304
1675669800000|2023-02-06 07:50:00|9256.7|9255.2|9262.2|9260.7|9262.3|9260.8|9255.7|9254.2|326
1675670100000|2023-02-06 07:55:00|9262.1|9260.6|9263.1|9261.6|9263.1|9261.6|9259.7|9257.9|306
1675670400000|2023-02-06 08:00:00|9263|9261.5|9257.8|9256.3|9268.8|9267.3|9256.5|9255|602
1675670700000|2023-02-06 08:05:00|9257.9|9256.4|9258.8|9257.3|9261.7|9260.2|9257.1|9255.4|447
1675671000000|2023-02-06 08:10:00|9258.6|9257.1|9253.8|9252.3|9259.5|9257.6|9253.8|9252.3|344
1675671300000|2023-02-06 08:15:00|9253.4|9251.9|9259|9257.5|9260|9258.5|9253|9251.2|308
1675671600000|2023-02-06 08:20:00|9259.3|9257.8|9264.6|9263.1|9266.3|9264.8|9257.7|9256.2|341
1675671900000|2023-02-06 08:25:00|9264.5|9263|9265.6|9263.2|9269.2|9267.5|9263.3|9261.6|408
1675672200000|2023-02-06 08:30:00|9265.5|9263.1|9255.2|9252.8|9265.6|9263.8|9254.2|9252.7|459
1675672500000|2023-02-06 08:35:00|9255.3|9252.9|9247.1|9245.6|9255.3|9253.6|9247.1|9245.2|476
1675672800000|2023-02-06 08:40:00|9247.2|9245.7|9245.9|9243.5|9247.4|9245.9|9241.1|9239.2|397
1675673100000|2023-02-06 08:45:00|9246|9243.6|9242.1|9240.6|9247.9|9246.4|9242|9240.4|391
1675673400000|2023-02-06 08:50:00|9242.9|9240.5|9241.7|9240.2|9242.9|9240.7|9239.1|9237.6|373
1675673700000|2023-02-06 08:55:00|9241.9|9240.4|9239.1|9237.6|9242.9|9241.4|9237.8|9236|417
1675674000000|2023-02-06 09:00:00|9238.9|9237.4|9236.3|9234.8|9240.3|9238.3|9235.9|9234.4|365
1675674300000|2023-02-06 09:05:00|9236.2|9234.7|9233.7|9232.2|9237.7|9236.2|9231.6|9230.1|348
1675674600000|2023-02-06 09:10:00|9233.6|9232.1|9238|9236.5|9238.1|9236.6|9231.1|9229.6|340
1675674900000|2023-02-06 09:15:00|9237.8|9236.3|9235.7|9234.2|9237.8|9236.3|9233.8|9232.3|412
1675675200000|2023-02-06 09:20:00|9235.8|9234.3|9237|9234.6|9238.6|9237.1|9233|9231.5|399
1675675500000|2023-02-06 09:25:00|9237.1|9234.7|9238.2|9236.7|9240.2|9238.7|9236.5|9234.7|346
1675675800000|2023-02-06 09:30:00|9238.1|9236.6|9231.5|9230|9238.6|9237.1|9231.1|9229.6|349
1675676100000|2023-02-06 09:35:00|9231.7|9230.2|9231.6|9230.1|9233.3|9231.4|9228.3|9226.8|323
1675676400000|2023-02-06 09:40:00|9231.5|9230|9231.5|9230|9233.6|9232.1|9228.8|9227|347
1675676700000|2023-02-06 09:45:00|9231.4|9229.9|9232.9|9231.4|9233.8|9232.3|9231.2|9229.7|322
1675677000000|2023-02-06 09:50:00|9232.8|9231.3|9231.9|9230.4|9235.1|9233.3|9229.6|9227.7|369
1675677300000|2023-02-06 09:55:00|9232|9230.5|9237.2|9235.7|9238.8|9237.3|9231.8|9230.3|338
1675677600000|2023-02-06 10:00:00|9237|9235.5|9245.9|9244.4|9246.4|9244.8|9237|9235.5|372
1675677900000|2023-02-06 10:05:00|9246.3|9243.9|9252.1|9250.6|9254.8|9253.3|9244.9|9242.8|422
1675678200000|2023-02-06 10:10:00|9252|9250.5|9248.5|9247|9255.4|9253.9|9246.2|9244.7|287
1675678500000|2023-02-06 10:15:00|9248.6|9247.1|9250.8|9249.3|9251.9|9250.4|9245.4|9243.5|349
1675678800000|2023-02-06 10:20:00|9250.7|9249.2|9255.2|9253.7|9257.5|9255.7|9250.1|9248.6|304
1675679100000|2023-02-06 10:25:00|9254.8|9253.3|9258.5|9257|9260|9258.5|9254.4|9252.4|340
1675679400000|2023-02-06 10:30:00|9258.6|9257.1|9258.8|9257.3|9259.9|9258.4|9256.2|9254.5|326
1675679700000|2023-02-06 10:35:00|9258.7|9257.2|9263.7|9262.2|9263.7|9262.2|9256.9|9255.4|317
1675680000000|2023-02-06 10:40:00|9265.1|9263.6|9261.8|9260.3|9265.2|9263.6|9260.6|9258.8|330
1675680300000|2023-02-06 10:45:00|9261.9|9260.4|9266.3|9264.8|9267|9265.2|9260.3|9258.8|300
1675680600000|2023-02-06 10:50:00|9266.4|9264.9|9265.5|9264|9268.4|9266.5|9265.2|9263.3|267
1675680900000|2023-02-06 10:55:00|9265.4|9263.9|9264.6|9263.1|9268.2|9266.7|9263.9|9262.4|267
1675681200000|2023-02-06 11:00:00|9264.5|9263|9266.3|9264.8|9267.5|9265.6|9264.2|9262.7|227
1675681500000|2023-02-06 11:05:00|9266.4|9264.9|9268.9|9267.4|9269.9|9268.3|9264.3|9262.8|293
1675681800000|2023-02-06 11:10:00|9268.8|9267.3|9269.9|9268.4|9271.8|9270.2|9267.7|9266.2|203
1675682100000|2023-02-06 11:15:00|9270|9268.5|9272.1|9270.6|9272.3|9270.8|9268.5|9267|222
1675682400000|2023-02-06 11:20:00|9272|9270.5|9269.3|9266.9|9273.3|9271.8|9267.8|9266.3|239
1675682700000|2023-02-06 11:25:00|9268.5|9267|9271.9|9269.5|9272|9270.3|9267.1|9265.1|264
1675683000000|2023-02-06 11:30:00|9272|9269.6|9272.3|9270.8|9272.8|9271.2|9269.4|9267.9|260
1675683300000|2023-02-06 11:35:00|9272.2|9270.7|9271.5|9269.1|9272.8|9270.9|9267.7|9266.2|223
1675683600000|2023-02-06 11:40:00|9271.6|9269.2|9268.5|9267|9271.9|9269.9|9268.3|9266.2|257
1675683900000|2023-02-06 11:45:00|9268.4|9266.9|9269.8|9268.3|9270.7|9269.2|9266|9264.4|292
1675684200000|2023-02-06 11:50:00|9269.9|9268.4|9270.3|9268.8|9270.9|9269.4|9269|9267.5|209
1675684500000|2023-02-06 11:55:00|9270.2|9268.7|9265.2|9263.7|9270.9|9269.4|9263.4|9261.9|329
1675684800000|2023-02-06 12:00:00|9265.4|9263.9|9264.4|9262.9|9265.4|9263.9|9260.9|9259.4|345
1675685100000|2023-02-06 12:05:00|9264.5|9263|9263.1|9261.6|9265.4|9263.9|9262.4|9260.9|195
1675685400000|2023-02-06 12:10:00|9263|9261.5|9265.8|9264.3|9266.7|9265.2|9261.8|9260.3|235
1675685700000|2023-02-06 12:15:00|9265.7|9264.2|9262.5|9260.1|9266.7|9265.1|9261.9|9260|249
1675686000000|2023-02-06 12:20:00|9262.6|9260.2|9258.5|9257|9262.6|9260.5|9257.7|9256.2|225
1675686300000|2023-02-06 12:25:00|9258.6|9257.1|9255.7|9254.2|9258.7|9257.2|9255.6|9254.1|205
1675686600000|2023-02-06 12:30:00|9255.8|9254.3|9256|9254.5|9256.4|9254.9|9253.6|9252.1|265
1675686900000|2023-02-06 12:35:00|9255.9|9254.4|9250.9|9249.4|9256.1|9254.6|9249.8|9248.3|321
1675687200000|2023-02-06 12:40:00|9251|9249.5|9246.2|9244.7|9251|9249.5|9245.1|9243.6|282
1675687500000|2023-02-06 12:45:00|9246|9244.5|9244.7|9243.2|9246.3|9244.5|9244.1|9242.6|225
1675687800000|2023-02-06 12:50:00|9245|9242.6|9247|9245.5|9248.2|9246.7|9244.9|9242.6|260
1675688100000|2023-02-06 12:55:00|9247.1|9245.6|9247.6|9246.1|9247.9|9246.2|9245.9|9244.4|275
1675688400000|2023-02-06 13:00:00|9247.5|9246|9249.5|9248|9252.1|9250.6|9246.1|9244.6|411
1675688700000|2023-02-06 13:05:00|9249.4|9247.9|9247|9245.5|9251.3|9249.7|9246.9|9245.4|351
1675689000000|2023-02-06 13:10:00|9246.9|9245.4|9247.7|9246.2|9248.9|9247.4|9245|9243.5|265
1675689300000|2023-02-06 13:15:00|9247.8|9246.3|9251.4|9249.9|9251.5|9250|9247|9245.5|352
1675689600000|2023-02-06 13:20:00|9251.6|9250.1|9253.3|9251.8|9253.5|9252|9248.3|9246.8|428
1675689900000|2023-02-06 13:25:00|9253.2|9251.7|9250.3|9248.8|9255.9|9254.4|9249.1|9247.6|490
1675690200000|2023-02-06 13:30:00|9250.2|9248.7|9252.5|9251|9253.7|9252.2|9248.1|9246.6|473
1675690500000|2023-02-06 13:35:00|9252.4|9250.9|9255.4|9253.9|9256|9254.5|9249.6|9248.1|443
1675690800000|2023-02-06 13:40:00|9255.5|9254|9256.8|9255.3|9258.9|9257.4|9255.4|9253.9|453
1675691100000|2023-02-06 13:45:00|9256.9|9255.4|9256.4|9254.9|9258.8|9257.1|9254.6|9253.1|421
1675691400000|2023-02-06 13:50:00|9256.3|9254.8|9261.1|9259.6|9261.9|9260.4|9256.3|9254.8|390
1675691700000|2023-02-06 13:55:00|9261.2|9259.7|9260.2|9258.7|9262.2|9260.7|9257.7|9256.2|381
1675692000000|2023-02-06 14:00:00|9260.3|9258.8|9259.4|9257.9|9261.2|9259.7|9256.6|9255.1|530
1675692300000|2023-02-06 14:05:00|9259.6|9258.1|9264.6|9263.1|9265.7|9264.2|9259|9257.5|401
1675692600000|2023-02-06 14:10:00|9264.7|9263.2|9268.3|9266.8|9268.6|9267.1|9262.9|9261.4|323
1675692900000|2023-02-06 14:15:00|9268.4|9266.9|9269.1|9267.6|9273|9271.4|9268.3|9266.8|341
1675693200000|2023-02-06 14:20:00|9268.8|9267.3|9270.4|9268.9|9270.5|9269|9265.3|9263.8|465
1675693500000|2023-02-06 14:25:00|9270.7|9269.2|9274.4|9272.9|9276.3|9274.8|9270.4|9268.9|369
1675693800000|2023-02-06 14:30:00|9274.5|9273|9265|9263.5|9275.1|9273.6|9261.4|9259.9|624
1675694100000|2023-02-06 14:35:00|9264.3|9262.8|9272.1|9270.6|9272.9|9271.4|9263.9|9262.2|614
1675694400000|2023-02-06 14:40:00|9272|9270.5|9274|9272.5|9274.9|9272.8|9269|9267.3|507
1675694700000|2023-02-06 14:45:00|9274.2|9272.7|9274.5|9273|9276.5|9275|9273.1|9271.4|571
1675695000000|2023-02-06 14:50:00|9274.6|9273.1|9280.6|9279.1|9280.8|9279.3|9271.6|9270.1|600
1675695300000|2023-02-06 14:55:00|9280.7|9279.2|9275.7|9274.2|9281|9279.5|9274.5|9273|450
1675695600000|2023-02-06 15:00:00|9275.5|9274|9275.4|9273.9|9277|9275.5|9273.1|9271.6|519
1675695900000|2023-02-06 15:05:00|9275.5|9274|9276.4|9274.9|9279.6|9278.1|9275.1|9273.6|461
1675696200000|2023-02-06 15:10:00|9276.3|9274.8|9272.4|9270.9|9276.7|9275.2|9271.9|9270.4|488
1675696500000|2023-02-06 15:15:00|9272.1|9270.6|9274.5|9273|9276.4|9274.9|9271.5|9270|518
1675696800000|2023-02-06 15:20:00|9274.6|9273.1|9278.6|9277.1|9278.6|9277.1|9274.1|9272.6|432
1675697100000|2023-02-06 15:25:00|9278.5|9277|9273.9|9272.4|9279.2|9277.7|9271.5|9270|459
1675697400000|2023-02-06 15:30:00|9274.6|9273.1|9275.1|9273.6|9276.8|9275.3|9272.1|9270.6|420
1675697700000|2023-02-06 15:35:00|9275.2|9273.7|9273.9|9272.4|9276.8|9275.3|9272.3|9270.8|399
1675698000000|2023-02-06 15:40:00|9273.8|9272.3|9281.4|9279.9|9282|9280.5|9273.2|9271.7|442
1675698300000|2023-02-06 15:45:00|9281.5|9280|9290.5|9289|9291.8|9290.3|9278.5|9277|495
1675698600000|2023-02-06 15:50:00|9290.7|9289.2|9281.5|9280|9291.1|9289.6|9276.2|9274.7|532
1675698900000|2023-02-06 15:55:00|9280.9|9279.4|9282.9|9281.4|9283.6|9282.1|9276.8|9274.9|436
1675699200000|2023-02-06 16:00:00|9283.1|9281.6|9286.1|9284.6|9286.2|9284.7|9281|9279.5|442
1675699500000|2023-02-06 16:05:00|9286.2|9284.7|9284.4|9282.9|9286.2|9284.7|9276.2|9274.7|474
1675699800000|2023-02-06 16:10:00|9284.3|9282.8|9284.2|9282.7|9286|9284.5|9282.8|9281.3|417
1675700100000|2023-02-06 16:15:00|9284.3|9282.8|9277.7|9276.2|9286.4|9284.9|9277.6|9276.1|428
1675700400000|2023-02-06 16:20:00|9277.8|9276.3|9274|9272.5|9278.4|9276.9|9273.6|9272.1|391
1675700700000|2023-02-06 16:25:00|9274.1|9272.6|9275.1|9273.6|9275.5|9274|9273|9271.5|294
1675701000000|2023-02-06 16:30:00|9275|9273.5|9281.2|9279.7|9281.5|9280|9274.5|9273|367
1675701300000|2023-02-06 16:35:00|9281.1|9279.6|9280.1|9278.6|9282.1|9280.6|9279.5|9278|340
1675701600000|2023-02-06 16:40:00|9280|9278.5|9280.9|9279.4|9281.2|9279.7|9277.5|9276|329
1675701900000|2023-02-06 16:45:00|9281|9279.5|9276.7|9275.2|9281.1|9279.6|9276.2|9274.7|331
1675702200000|2023-02-06 16:50:00|9276.8|9275.3|9275.5|9274|9277.4|9275.9|9272.1|9270.6|299
1675702500000|2023-02-06 16:55:00|9275.7|9274.2|9279.6|9278.1|9282.3|9280.6|9275.7|9274|337
1675702800000|2023-02-06 17:00:00|9280|9278.5|9281.7|9280.2|9282|9280.5|9277.7|9276.2|383
1675703100000|2023-02-06 17:05:00|9281.4|9279.9|9281.5|9280|9282.6|9281.1|9277.9|9276|318
1675703400000|2023-02-06 17:10:00|9281.4|9279.9|9283.6|9282.1|9284|9282.5|9281|9279.5|248
1675703700000|2023-02-06 17:15:00|9283.7|9282.2|9283.8|9282.3|9284.3|9282.8|9280.6|9279.1|276
1675704000000|2023-02-06 17:20:00|9283.9|9282.4|9282.8|9281.3|9284.3|9282.8|9282.1|9280.6|243
1675704300000|2023-02-06 17:25:00|9282.7|9281.2|9285.3|9283.8|9286|9284.5|9281.2|9279.7|319
1675704600000|2023-02-06 17:30:00|9285.6|9283.2|9284.9|9283.4|9285.8|9284|9283.1|9281.3|314
1675704900000|2023-02-06 17:35:00|9285|9283.5|9281.7|9280.2|9285.4|9283.9|9280.2|9278.6|323
1675705200000|2023-02-06 17:40:00|9281.6|9280.1|9284.2|9282.7|9285.5|9284|9280.9|9279.4|255
1675705500000|2023-02-06 17:45:00|9284.3|9282.8|9285.6|9284.1|9285.6|9284.1|9282.4|9280.7|293
1675705800000|2023-02-06 17:50:00|9285.5|9284|9284.2|9282.7|9286.6|9285.1|9282.7|9281.2|301
1675706100000|2023-02-06 17:55:00|9284|9282.5|9286.7|9285.2|9288.1|9286.6|9283.6|9282|252
1675706400000|2023-02-06 18:00:00|9286.8|9285.3|9285.7|9284.2|9287.4|9285.9|9284.8|9283.2|226
1675706700000|2023-02-06 18:05:00|9285.6|9284.1|9282.2|9280.7|9286.6|9284.8|9281.9|9280.4|223
1675707000000|2023-02-06 18:10:00|9282|9280.5|9283.1|9281.6|9284.8|9283.3|9281.5|9280|272
1675707300000|2023-02-06 18:15:00|9283.2|9281.7|9283|9281.5|9286.3|9284.8|9282.9|9281.4|309
1675707600000|2023-02-06 18:20:00|9282.9|9281.4|9285.8|9283.4|9286.1|9284.1|9282.9|9281.4|272
1675707900000|2023-02-06 18:25:00|9285.7|9283.3|9285.4|9283|9286.6|9285.1|9284.5|9282.9|202
1675708200000|2023-02-06 18:30:00|9285.1|9283.6|9281.5|9280|9285.1|9283.6|9281.4|9279.9|255
1675708500000|2023-02-06 18:35:00|9281.6|9280.1|9283.4|9281.9|9283.8|9282.3|9281.2|9279.7|159
1675708800000|2023-02-06 18:40:00|9283.2|9281.7|9286.1|9284.6|9286.3|9284.8|9283|9281.5|155
1675709100000|2023-02-06 18:45:00|9286|9284.5|9284|9282.5|9286|9284.5|9283.3|9281.8|128
1675709400000|2023-02-06 18:50:00|9283.9|9282.4|9284.3|9282.8|9285.6|9284.1|9281.6|9280.1|221
1675709700000|2023-02-06 18:55:00|9284.2|9282.7|9280.9|9279.4|9284.4|9282.9|9280.7|9279.2|135
1675710000000|2023-02-06 19:00:00|9281|9279.5|9279.7|9278.2|9283.4|9281.9|9279.6|9278.1|252
1675710300000|2023-02-06 19:05:00|9279.6|9278.1|9277.9|9276.4|9280.4|9278.9|9276.5|9275|314
1675710600000|2023-02-06 19:10:00|9277.7|9276.2|9274.6|9273.1|9277.8|9276.3|9273.2|9271.7|239
1675710900000|2023-02-06 19:15:00|9274.7|9273.2|9272.9|9271.4|9275.5|9274|9269.9|9268.4|255
1675711200000|2023-02-06 19:20:00|9273|9271.5|9271.3|9269.8|9273.6|9272.1|9271|9269.5|246
1675711500000|2023-02-06 19:25:00|9271.4|9269.9|9270.9|9269.4|9273|9271.2|9270.8|9269.3|235
1675711800000|2023-02-06 19:30:00|9271|9269.5|9276.7|9275.2|9276.8|9275.3|9270.9|9269.4|210
1675712100000|2023-02-06 19:35:00|9276.9|9275.4|9275.2|9273.7|9277.8|9276.3|9275.2|9273.7|145
1675712400000|2023-02-06 19:40:00|9274.5|9273|9277.2|9275.7|9278.2|9276.7|9274.4|9272.9|226
1675712700000|2023-02-06 19:45:00|9277.6|9276.1|9277.9|9276.4|9278.8|9277.3|9277.1|9275.6|154
1675713000000|2023-02-06 19:50:00|9277.8|9276.3|9280.3|9278.8|9280.5|9279|9277.1|9275.6|171
1675713300000|2023-02-06 19:55:00|9280.4|9278.9|9282.4|9280.9|9283.2|9281.7|9279.2|9277.7|259
1675713600000|2023-02-06 20:00:00|9282.3|9280.8|9282.6|9281.1|9282.7|9281.2|9281.1|9279.6|201
1675713900000|2023-02-06 20:05:00|9282.5|9281|9280.4|9278.9|9283.3|9281.8|9280.4|9278.9|136
1675714200000|2023-02-06 20:10:00|9280|9278.5|9284|9282.5|9285.6|9283.9|9280|9278.5|223
1675714500000|2023-02-06 20:15:00|9284.1|9282.6|9282.5|9281|9284.7|9283.2|9281.7|9280.2|166
1675714800000|2023-02-06 20:20:00|9282.4|9280.9|9282.7|9281.2|9284.1|9282.6|9281.2|9279.7|135
1675715100000|2023-02-06 20:25:00|9282.6|9281.1|9283.9|9282.4|9284.3|9282.8|9281.7|9280.2|211
1675715400000|2023-02-06 20:30:00|9283.6|9282.1|9286.5|9285|9289.9|9288.4|9283.4|9281.9|471
1675715700000|2023-02-06 20:35:00|9286.6|9285.1|9286|9284.5|9287.7|9285.9|9284.7|9283.2|229
1675716000000|2023-02-06 20:40:00|9286.1|9284.6|9283.9|9282.4|9286.3|9284.6|9283.8|9281.8|180
1675716300000|2023-02-06 20:45:00|9284|9282.5|9283.7|9282.2|9284.8|9282.9|9280.6|9278.8|213
1675716600000|2023-02-06 20:50:00|9283.4|9281.9|9283.5|9282|9285.1|9283.3|9280.2|9278.4|244
1675716900000|2023-02-06 20:55:00|9283.8|9282.3|9281.2|9279.7|9284.1|9282.6|9281.2|9279.7|149
1675717200000|2023-02-06 21:00:00|9281.3|9279.8|9285.2|9283.7|9285.5|9284|9281.1|9279.6|157
1675717500000|2023-02-06 21:05:00|9285.4|9283.9|9286.7|9285.2|9286.8|9285.3|9285|9283.2|128
1675717800000|2023-02-06 21:10:00|9286.8|9285.3|9286.1|9284.6|9287.5|9286|9285.4|9283.8|98
1675718100000|2023-02-06 21:15:00|9285.8|9284.3|9285.6|9284.1|9286.8|9285.3|9283.9|9282.4|89
1675718400000|2023-02-06 21:20:00|9285.7|9284.2|9285.7|9284.2|9286.9|9285.2|9285.6|9283.9|78
1675718700000|2023-02-06 21:25:00|9285.8|9284.3|9284.1|9282.6|9286.9|9285|9283.2|9281.1|115
1675719000000|2023-02-06 21:30:00|9284.2|9282.7|9284.5|9283|9285.1|9283.4|9283.9|9282.4|65
1675719300000|2023-02-06 21:35:00|9284.4|9282.9|9284.5|9282.1|9285|9282.9|9283.4|9281.6|79
1675719600000|2023-02-06 21:40:00|9284.4|9282|9284.8|9282.4|9284.9|9282.8|9283.8|9281.8|74
1675719900000|2023-02-06 21:45:00|9284.9|9282.5|9282.9|9280.5|9285|9282.6|9282.7|9280.4|68
1675720200000|2023-02-06 21:50:00|9282.8|9280.4|9284.1|9281.7|9284.3|9282.1|9282.8|9280.4|89
1675720500000|2023-02-06 21:55:00|9284.2|9281.8|9284.4|9279.6|9284.9|9282.5|9283|9279.5|148
1675720800000|2023-02-06 22:00:00|9282.5|9277.5|9278.2|9273.2|9284.6|9279.6|9277.4|9272.4|34
1675721100000|2023-02-06 22:05:00|9277.8|9272.8|9282.5|9277.5|9284.6|9279.6|9274.2|9269.2|35
1675721400000|2023-02-06 22:10:00|9282.4|9277.4|9278.9|9273.9|9283.3|9278.3|9276.5|9271.5|64
1675721700000|2023-02-06 22:15:00|9279|9274|9281.3|9276.3|9282.3|9277.3|9279|9274|97
1675722000000|2023-02-06 22:20:00|9281.4|9276.4|9279.9|9274.9|9282.3|9277.7|9277.6|9272.6|80
1675722300000|2023-02-06 22:25:00|9279.8|9274.8|9280.8|9275.8|9280.9|9275.9|9278.7|9273.7|135
1675722600000|2023-02-06 22:30:00|9280.9|9275.9|9281.9|9276.9|9282.6|9277.6|9280.4|9275.4|82
1675722900000|2023-02-06 22:35:00|9281.8|9276.8|9281.8|9276.8|9282.9|9277.9|9280.9|9276|79
1675723200000|2023-02-06 22:40:00|9281.7|9276.7|9282.1|9277.1|9282.1|9277.4|9280.9|9276.1|190
1675723500000|2023-02-06 22:45:00|9282.7|9277.7|9282|9277|9283.7|9278.7|9280.5|9276|150
1675723800000|2023-02-06 22:50:00|9281.9|9276.9|9281.9|9276.9|9284.1|9279.1|9279.7|9276.1|535
1675724100000|2023-02-06 22:55:00|9281.7|9276.7|9280.1|9275.1|9283.9|9278.9|9280.1|9275.1|60
1675724400000|2023-02-06 23:00:00|9283.1|9278.1|9283.5|9279.3|9285.1|9280.1|9279.7|9274.7|282
1675724700000|2023-02-06 23:05:00|9283.6|9279.5|9281.5|9278.8|9284.1|9279.7|9281.5|9278.7|82
1675725000000|2023-02-06 23:10:00|9281.2|9278.9|9282|9279.3|9283.2|9280.3|9280.8|9278.3|93
1675725300000|2023-02-06 23:15:00|9282.3|9279.4|9281.2|9278.8|9282.9|9280.5|9280.9|9278.5|326
1675725600000|2023-02-06 23:20:00|9281.3|9278.9|9281.1|9278.7|9281.9|9279.5|9280.6|9278.5|221
1675725900000|2023-02-06 23:25:00|9281|9278.6|9281.7|9279.3|9281.7|9279.3|9279.8|9277.4|120
1675726200000|2023-02-06 23:30:00|9281.8|9279.4|9281.5|9279.1|9281.9|9279.8|9280.2|9277.8|152
1675726500000|2023-02-06 23:35:00|9281.4|9279|9282.4|9280|9283|9280.6|9281|9278.6|121
1675726800000|2023-02-06 23:40:00|9282.3|9279.9|9282.6|9280.2|9283.2|9280.9|9281.7|9279.8|140
1675727100000|2023-02-06 23:45:00|9282.5|9280.1|9283.4|9281|9283.5|9281.4|9280.1|9278.4|186
1675727400000|2023-02-06 23:50:00|9283.3|9280.9|9280.6|9279.1|9283.5|9281.6|9280.4|9278.4|155
1675727700000|2023-02-06 23:55:00|9281|9278.6|9281.5|9280|9281.9|9280.1|9279.6|9277.6|133
1675728000000|2023-02-07 00:00:00|9280.9|9279.4|9279.1|9277.6|9281.2|9279.4|9278.6|9277.1|252
1675728300000|2023-02-07 00:05:00|9279.2|9277.7|9279.4|9277.9|9281.5|9279.5|9278.9|9277.2|212
1675728600000|2023-02-07 00:10:00|9279.6|9278.1|9277|9274.6|9280.2|9278.4|9275.7|9274.2|291
1675728900000|2023-02-07 00:15:00|9276.4|9274.9|9274.9|9273.4|9277|9275.4|9274.8|9273|187
1675729200000|2023-02-07 00:20:00|9275.4|9273|9275.9|9273.5|9276|9274|9274|9272|227
1675729500000|2023-02-07 00:25:00|9275.8|9273.4|9275.7|9273.3|9275.9|9274|9274.7|9272.8|210
1675729800000|2023-02-07 00:30:00|9275.4|9273.9|9275.8|9273.4|9277.6|9275.8|9275.1|9272.7|253
1675730100000|2023-02-07 00:35:00|9275.9|9273.5|9275.8|9273.4|9277.5|9275.5|9275|9273.1|231
1675730400000|2023-02-07 00:40:00|9274.9|9273.5|9276.8|9274.4|9277|9275|9274.1|9271.9|203
1675730700000|2023-02-07 00:45:00|9276.7|9274.3|9273.9|9272.4|9277|9274.9|9273.9|9271.8|206
1675731000000|2023-02-07 00:50:00|9274.3|9271.9|9275|9272.6|9275.1|9273.1|9273|9270.9|196
1675731300000|2023-02-07 00:55:00|9276.2|9274.7|9275.6|9274.1|9276.8|9274.8|9275.2|9273.4|209
1675731600000|2023-02-07 01:00:00|9275.5|9274|9271.7|9270.2|9276.5|9274.5|9270.6|9268.8|293
1675731900000|2023-02-07 01:05:00|9271.8|9270.3|9272.1|9270.6|9273|9271|9270.6|9268.7|273
1675732200000|2023-02-07 01:10:00|9272.2|9270.7|9273.4|9271.9|9273.8|9271.9|9271.2|9269.4|196
1675732500000|2023-02-07 01:15:00|9273.3|9271.8|9272.6|9270.2|9274.7|9272.9|9271.3|9269.8|217
1675732800000|2023-02-07 01:20:00|9272.5|9270.1|9273.1|9271.6|9274.1|9272.5|9271.9|9270.1|269
1675733100000|2023-02-07 01:25:00|9273.3|9271.8|9271|9268.6|9273.5|9272|9270.6|9268.6|208
1675733400000|2023-02-07 01:30:00|9270|9268.5|9270|9268.5|9271.2|9269.4|9268.3|9266.3|295
1675733700000|2023-02-07 01:35:00|9269.9|9268.4|9270|9267.6|9270.7|9268.8|9268.3|9266.3|325
1675734000000|2023-02-07 01:40:00|9269.9|9267.5|9271.6|9270.1|9272.5|9270.7|9269.2|9267.2|292
1675734300000|2023-02-07 01:45:00|9271.5|9270|9271|9269.5|9272|9270.4|9270|9267.9|245
1675734600000|2023-02-07 01:50:00|9271.1|9269.6|9267.5|9265.1|9271.8|9269.9|9266.2|9264.5|327
1675734900000|2023-02-07 01:55:00|9267.6|9265.2|9266.1|9264.6|9267.7|9265.9|9264.4|9262.4|331
1675735200000|2023-02-07 02:00:00|9266|9264.5|9267.7|9266.2|9267.9|9266.2|9266|9264.2|318
1675735500000|2023-02-07 02:05:00|9268.2|9265.8|9268.4|9266|9269.1|9267.3|9265.9|9264.2|260
1675735800000|2023-02-07 02:10:00|9268.5|9266.1|9266.2|9263.8|9268.6|9266.2|9266.1|9263.7|206
1675736100000|2023-02-07 02:15:00|9266.1|9263.7|9266.5|9264.1|9268.3|9265.9|9265.6|9263.2|263
1675736400000|2023-02-07 02:20:00|9266.6|9264.2|9266.5|9264.1|9268.2|9265.8|9265.5|9263.5|232
1675736700000|2023-02-07 02:25:00|9266.6|9264.2|9266.7|9264.3|9266.9|9264.8|9265.9|9263.6|246
1675737000000|2023-02-07 02:30:00|9266.6|9264.2|9265.4|9263|9267|9264.6|9264.5|9262.8|160
1675737300000|2023-02-07 02:35:00|9265.5|9263.1|9265.2|9263.7|9265.6|9263.8|9264.5|9262.7|106
1675737600000|2023-02-07 02:40:00|9265.1|9263.6|9267.4|9265|9269|9266.9|9265.1|9263.6|276
1675737900000|2023-02-07 02:45:00|9267.3|9264.9|9267.4|9265|9268.6|9266.2|9266.6|9264.4|219
1675738200000|2023-02-07 02:50:00|9267.5|9265.1|9265.3|9262.9|9267.6|9265.4|9265.1|9262.7|245
1675738500000|2023-02-07 02:55:00|9265.2|9262.8|9266|9263.6|9266.9|9264.5|9265.2|9262.8|195
1675738800000|2023-02-07 03:00:00|9265.9|9263.5|9267.5|9265.1|9267.5|9265.1|9265.4|9263.2|239
1675739100000|2023-02-07 03:05:00|9267.4|9265|9266.6|9264.2|9268.3|9266.3|9266.5|9264.1|165
1675739400000|2023-02-07 03:10:00|9266.7|9264.3|9267.8|9265.4|9268.1|9265.7|9266.1|9263.7|174
1675739700000|2023-02-07 03:15:00|9267.7|9265.3|9266|9263.6|9268|9265.6|9266|9263.6|129
1675740000000|2023-02-07 03:20:00|9266.1|9263.7|9267.3|9264.9|9267.5|9265.3|9265.4|9263|190
1675740300000|2023-02-07 03:25:00|9267.2|9264.8|9265.9|9263.5|9268|9265.6|9265.6|9263.2|219
1675740600000|2023-02-07 03:30:00|9266.4|9264|9268.3|9265.9|9269.2|9266.8|9264.1|9261.7|547
1675740900000|2023-02-07 03:35:00|9268.1|9265.7|9267|9264.6|9269|9266.7|9267|9264.6|336
1675741200000|2023-02-07 03:40:00|9266.5|9264.1|9266.9|9264.5|9267.5|9265.1|9266.4|9264|210
1675741500000|2023-02-07 03:45:00|9267|9264.6|9266.1|9263.7|9267.2|9264.8|9264|9262.1|300
1675741800000|2023-02-07 03:50:00|9265.6|9264.1|9269.9|9267.5|9270.1|9268.1|9264.6|9262.2|282
1675742100000|2023-02-07 03:55:00|9270|9267.6|9269.6|9267.2|9270.5|9268.5|9267.8|9265.9|337
1675742400000|2023-02-07 04:00:00|9269.3|9267.8|9269.9|9267.5|9270.9|9268.8|9267.8|9266.3|341
1675742700000|2023-02-07 04:05:00|9270|9267.6|9270.4|9268.9|9271.7|9269.6|9268.8|9267.1|290
1675743000000|2023-02-07 04:10:00|9270.6|9269.1|9270.5|9268.1|9271.7|9269.8|9269.2|9267.4|331
1675743300000|2023-02-07 04:15:00|9270.4|9268|9270.1|9268.6|9271.8|9269.8|9269.4|9267.5|168
1675743600000|2023-02-07 04:20:00|9270.2|9268.7|9270.7|9268.3|9271.3|9269.4|9269.5|9267.7|188
1675743900000|2023-02-07 04:25:00|9270.4|9268.9|9270.8|9268.4|9271.1|9269.1|9269.6|9267.8|150
1675744200000|2023-02-07 04:30:00|9270.3|9268.8|9271.1|9269.6|9271.7|9269.8|9270|9267.9|231
1675744500000|2023-02-07 04:35:00|9271.2|9269.7|9274.5|9272.1|9274.8|9272.5|9271|9269.1|242
1675744800000|2023-02-07 04:40:00|9274.4|9272|9271.3|9268.9|9274.6|9272.4|9270.5|9268.6|213
1675745100000|2023-02-07 04:45:00|9271.2|9268.8|9271.9|9269.5|9272|9270.1|9270.3|9268|159
1675745400000|2023-02-07 04:50:00|9272|9269.6|9270.8|9268.4|9272.5|9270.6|9270.2|9268.2|178
1675745700000|2023-02-07 04:55:00|9270.7|9268.3|9270.1|9268.6|9271.1|9269.1|9269.8|9267.9|158
1675746000000|2023-02-07 05:00:00|9270.2|9268.7|9270.9|9268.5|9271.7|9269.7|9269.8|9267.8|222
1675746300000|2023-02-07 05:05:00|9270.8|9268.4|9270.8|9269.3|9271.4|9269.4|9270.1|9268.1|185
1675746600000|2023-02-07 05:10:00|9270.9|9269.4|9270.7|9268.3|9271.4|9269.4|9269.5|9267.6|200
1675746900000|2023-02-07 05:15:00|9270.6|9268.2|9269.6|9267.2|9270.8|9268.6|9269|9266.9|225
1675747200000|2023-02-07 05:20:00|9269.5|9267.1|9270.4|9268|9270.5|9268.3|9268.3|9266.3|234
1675747500000|2023-02-07 05:25:00|9270.3|9267.9|9269.9|9267.5|9271|9268.7|9269.3|9267.2|201
1675747800000|2023-02-07 05:30:00|9270|9267.6|9267.8|9265.4|9270|9268|9267.3|9265.3|160
1675748100000|2023-02-07 05:35:00|9267.9|9265.5|9267.4|9265|9268.6|9266.5|9267|9264.8|186
1675748400000|2023-02-07 05:40:00|9267.5|9265.1|9268.8|9266.4|9268.9|9266.8|9266|9264|200
1675748700000|2023-02-07 05:45:00|9268.2|9266.7|9270.5|9268.1|9270.5|9268.4|9267.9|9265.5|270
1675749000000|2023-02-07 05:50:00|9270.4|9268|9269.2|9267.7|9270.5|9268.4|9268.9|9266.7|224
1675749300000|2023-02-07 05:55:00|9268.8|9267.3|9267.1|9265.6|9269.7|9267.6|9266.5|9265|228
1675749600000|2023-02-07 06:00:00|9266.9|9265.4|9267.8|9265.4|9267.9|9266|9266.1|9264.3|280
1675749900000|2023-02-07 06:05:00|9267.7|9265.3|9267.7|9265.3|9268.9|9266.8|9266.9|9264.7|262
1675750200000|2023-02-07 06:10:00|9267.6|9265.2|9264.1|9261.7|9267.8|9265.7|9263.6|9261.2|278
1675750500000|2023-02-07 06:15:00|9264.2|9261.8|9264.1|9261.7|9264.8|9262.4|9262.9|9260.5|198
1675750800000|2023-02-07 06:20:00|9264.2|9261.8|9262.9|9260.5|9264.5|9262.1|9262.4|9260.3|205
1675751100000|2023-02-07 06:25:00|9262.5|9260.1|9263.9|9261.5|9264.1|9261.7|9262.2|9259.8|190
1675751400000|2023-02-07 06:30:00|9263.8|9261.4|9262.5|9260.1|9265.1|9263|9262.2|9260|206
1675751700000|2023-02-07 06:35:00|9262.4|9260|9262.1|9259.7|9262.5|9260.3|9260.3|9257.9|185
1675752000000|2023-02-07 06:40:00|9262.2|9259.8|9261.3|9258.9|9262.6|9260.2|9260|9257.6|208
1675752300000|2023-02-07 06:45:00|9261.4|9259|9263.1|9260.7|9264.2|9261.8|9260.2|9257.8|242
1675752600000|2023-02-07 06:50:00|9263.2|9260.8|9262.7|9260.3|9263.6|9261.2|9260.3|9258.2|294
1675752900000|2023-02-07 06:55:00|9262.8|9260.4|9263|9260.6|9265.1|9262.9|9261.9|9259.5|340
1675753200000|2023-02-07 07:00:00|9263.4|9261|9262.8|9260.4|9265.8|9263.9|9262.6|9260.2|435
1675753500000|2023-02-07 07:05:00|9263|9260.6|9263.2|9260.8|9263.8|9261.6|9260.3|9258.3|339
1675753800000|2023-02-07 07:10:00|9263.1|9260.7|9265.4|9263.9|9265.9|9264.4|9263.1|9260.7|308
1675754100000|2023-02-07 07:15:00|9265.3|9263.8|9268.6|9266.2|9268.6|9266.7|9263.8|9261.4|266
1675754400000|2023-02-07 07:20:00|9268.5|9266.1|9268.4|9266|9270.7|9268.7|9267.4|9265.6|231
1675754700000|2023-02-07 07:25:00|9268.3|9265.9|9267.5|9265.1|9271|9269|9266.8|9264.7|250
1675755000000|2023-02-07 07:30:00|9267.7|9265.3|9267.5|9265.1|9268.4|9266.5|9264.9|9262.5|343
1675755300000|2023-02-07 07:35:00|9266.5|9265|9266.9|9265.4|9268.2|9266.4|9266.4|9264.3|247
1675755600000|2023-02-07 07:40:00|9267|9265.5|9269.8|9267.4|9270.1|9267.7|9265.8|9263.6|253
1675755900000|2023-02-07 07:45:00|9269.9|9267.5|9266.4|9264|9270.7|9269.2|9264.1|9262.4|281
1675756200000|2023-02-07 07:50:00|9266.2|9263.8|9264.5|9263|9266.9|9264.9|9262|9260.1|352
1675756500000|2023-02-07 07:55:00|9264.6|9263.1|9265.3|9262.9|9267|9265.4|9263.8|9262|295
1675756800000|2023-02-07 08:00:00|9265.5|9263.1|9273.3|9270.9|9274.4|9272.9|9262.8|9261.3|577
1675757100000|2023-02-07 08:05:00|9273.4|9271|9284.3|9282.8|9286|9284.1|9272.3|9270.5|640
1675757400000|2023-02-07 08:10:00|9284.5|9283|9285.2|9283.7|9290.7|9289.2|9282.8|9281|509
1675757700000|2023-02-07 08:15:00|9285.3|9283.8|9284.3|9281.9|9286.7|9285.1|9282.8|9281.1|364
1675758000000|2023-02-07 08:20:00|9284.5|9282.1|9278.9|9276.5|9285.9|9284.1|9276.7|9275.2|419
1675758300000|2023-02-07 08:25:00|9278.8|9276.4|9277.1|9274.7|9280.6|9278.4|9273.9|9272.1|452
1675758600000|2023-02-07 08:30:00|9277.4|9275|9274.8|9272.4|9278|9275.6|9272.3|9270.3|430
1675758900000|2023-02-07 08:35:00|9274.7|9272.3|9272|9270.5|9277|9275|9270.3|9268.4|541
1675759200000|2023-02-07 08:40:00|9271.9|9270.4|9273.6|9272.1|9274.9|9273.1|9267.6|9266.1|501
1675759500000|2023-02-07 08:45:00|9273.7|9272.2|9271.6|9270.1|9274|9272.5|9269.4|9267.6|495
1675759800000|2023-02-07 08:50:00|9271.7|9270.2|9277.8|9276.3|9280.1|9278.1|9271.6|9270.1|451
1675760100000|2023-02-07 08:55:00|9277.5|9276|9274.1|9272.6|9278.7|9277.2|9273.5|9271.8|335
1675760400000|2023-02-07 09:00:00|9273.7|9272.2|9269.3|9267.8|9273.7|9272.2|9267|9265.5|386
1675760700000|2023-02-07 09:05:00|9269.2|9267.7|9266.7|9264.3|9270.4|9268.9|9265.5|9263.4|357
1675761000000|2023-02-07 09:10:00|9266.6|9264.2|9254.6|9252.2|9266.6|9264.2|9253.3|9251.4|369
1675761300000|2023-02-07 09:15:00|9254.5|9252.1|9246.8|9245.3|9254.8|9252.9|9246.2|9244.6|429
1675761600000|2023-02-07 09:20:00|9247.4|9245|9249|9247.5|9251.7|9249.9|9243.3|9241.4|401
1675761900000|2023-02-07 09:25:00|9249.2|9247.7|9252.8|9251.3|9255.4|9253.9|9249|9247.1|429
1675762200000|2023-02-07 09:30:00|9252.9|9251.4|9257.7|9256.2|9258|9256.5|9252.6|9251|276
1675762500000|2023-02-07 09:35:00|9257.8|9256.3|9251.4|9249|9257.8|9256.3|9249.9|9248.1|385
1675762800000|2023-02-07 09:40:00|9251.6|9249.2|9249.9|9248.4|9253.9|9252|9249.5|9248|329
1675763100000|2023-02-07 09:45:00|9249.8|9248.3|9253.4|9251.9|9254.4|9252.8|9248.5|9246.5|414
1675763400000|2023-02-07 09:50:00|9253.6|9252.1|9258.8|9257.3|9260.2|9258.7|9253.5|9251.4|392
1675763700000|2023-02-07 09:55:00|9258.7|9257.2|9262.5|9261|9263.6|9262.1|9258.7|9257.2|351
1675764000000|2023-02-07 10:00:00|9262.4|9260.9|9259.2|9257.7|9262.8|9260.9|9257.4|9255.6|381
1675764300000|2023-02-07 10:05:00|9259.3|9257.8|9255.7|9254.2|9261.7|9260.2|9255.6|9253.9|370
1675764600000|2023-02-07 10:10:00|9255.1|9253.6|9253.8|9252.3|9255.6|9253.9|9251.8|9250.3|289
1675764900000|2023-02-07 10:15:00|9253.9|9252.4|9254.2|9251.8|9258.3|9256.8|9253.2|9251.1|279
1675765200000|2023-02-07 10:20:00|9253.9|9251.5|9250.2|9248.7|9253.9|9251.7|9249.7|9247.9|345
1675765500000|2023-02-07 10:25:00|9249.8|9248.3|9250.8|9248.4|9251.3|9249|9246.5|9245|354
1675765800000|2023-02-07 10:30:00|9250.9|9248.5|9252.2|9250.7|9252.8|9251.1|9249.1|9247.5|361
1675766100000|2023-02-07 10:35:00|9252.3|9250.8|9251.8|9250.3|9254|9252.5|9250.5|9248.6|352
1675766400000|2023-02-07 10:40:00|9251.7|9250.2|9254.3|9252.8|9254.5|9253|9250.7|9248.8|270
1675766700000|2023-02-07 10:45:00|9254.4|9252.9|9260.5|9259|9261|9259.5|9254|9252.5|242
1675767000000|2023-02-07 10:50:00|9260.1|9258.6|9259.5|9258|9262.2|9260.7|9258.8|9257.3|241
1675767300000|2023-02-07 10:55:00|9259.9|9257.5|9263.4|9261.9|9264.9|9263.3|9258.3|9256.8|246
1675767600000|2023-02-07 11:00:00|9263.5|9262|9263.3|9261.8|9263.8|9262.3|9262.2|9260.7|237
1675767900000|2023-02-07 11:05:00|9263|9261.5|9267.1|9265.6|9267.5|9266|9262.4|9260.8|188
1675768200000|2023-02-07 11:10:00|9267.2|9265.7|9264.5|9263|9268.5|9267|9264.3|9262.8|265
1675768500000|2023-02-07 11:15:00|9264.2|9262.7|9265|9262.6|9267|9265.5|9263.4|9261.4|296
1675768800000|2023-02-07 11:20:00|9265.1|9262.7|9266.8|9265.3|9269.8|9268.2|9263.2|9261.7|403
1675769100000|2023-02-07 11:25:00|9266.9|9265.4|9263|9260.6|9267.4|9265.7|9262.4|9260.6|261
1675769400000|2023-02-07 11:30:00|9262.2|9260.7|9262.6|9261.1|9264.8|9263.3|9262|9260.1|306
1675769700000|2023-02-07 11:35:00|9262.4|9260.9|9272.4|9270.9|9273.5|9271.7|9262.3|9260.3|413
1675770000000|2023-02-07 11:40:00|9272.2|9270.7|9269.5|9267.1|9272.8|9270.9|9267.7|9265.7|326
1675770300000|2023-02-07 11:45:00|9269.6|9267.2|9268.1|9265.7|9270.8|9268.8|9267.7|9265.7|259
1675770600000|2023-02-07 11:50:00|9268|9265.6|9269.4|9267|9270.6|9269.1|9265|9263.1|324
1675770900000|2023-02-07 11:55:00|9269.5|9267.1|9273.8|9271.4|9275.2|9273.2|9268.6|9266.8|400
1675771200000|2023-02-07 12:00:00|9273.4|9271.9|9272.9|9270.5|9273.9|9272|9270.9|9269.1|302
1675771500000|2023-02-07 12:05:00|9272.5|9271|9265.1|9262.7|9273|9271.5|9263.7|9262.2|376
1675771800000|2023-02-07 12:10:00|9265|9262.6|9263.5|9262|9266.2|9264|9261.1|9259.2|352
1675772100000|2023-02-07 12:15:00|9263.4|9261.9|9265.2|9263.7|9265.5|9263.8|9260|9258.5|282
1675772400000|2023-02-07 12:20:00|9265.1|9263.6|9253.7|9252.2|9265.1|9263.6|9253.6|9252.1|312
1675772700000|2023-02-07 12:25:00|9253.8|9252.3|9253|9250.6|9255.9|9254|9251.7|9250.2|241
1675773000000|2023-02-07 12:30:00|9252.6|9251.1|9257.8|9256.3|9257.8|9256.3|9252.6|9251|335
1675773300000|2023-02-07 12:35:00|9257.9|9256.4|9259|9257.5|9262.2|9260.7|9257.4|9255.9|297
1675773600000|2023-02-07 12:40:00|9259.1|9257.6|9257.7|9255.3|9261.1|9259.3|9257.3|9255.2|326
1675773900000|2023-02-07 12:45:00|9256.7|9255.2|9255.8|9254.3|9258.7|9256.4|9255|9253.5|356
1675774200000|2023-02-07 12:50:00|9256|9254.5|9251.9|9249.5|9257|9255.4|9249.2|9247.7|336
1675774500000|2023-02-07 12:55:00|9251.8|9249.4|9249.8|9248.3|9253.2|9251.7|9248.9|9247.4|387
1675774800000|2023-02-07 13:00:00|9249.5|9248|9250.6|9249.1|9252.7|9250.7|9248.9|9247|416
1675775100000|2023-02-07 13:05:00|9250.5|9249|9254.1|9252.6|9255.1|9253.1|9248.5|9246.9|438
1675775400000|2023-02-07 13:10:00|9254|9252.5|9258.5|9257|9258.5|9257|9252.7|9250.9|393
1675775700000|2023-02-07 13:15:00|9258.7|9257.2|9259|9257.5|9262.1|9260.4|9258|9256|394
1675776000000|2023-02-07 13:20:00|9259.2|9257.7|9265|9263.5|9267.3|9265.7|9257|9255.5|474
1675776300000|2023-02-07 13:25:00|9265.4|9263.9|9265.6|9263.2|9267.4|9265.9|9264.9|9263.1|385
1675776600000|2023-02-07 13:30:00|9265.5|9263.1|9265.9|9264.4|9270.2|9267.9|9263.7|9262.2|513
1675776900000|2023-02-07 13:35:00|9266|9264.5|9267.4|9265.9|9269.6|9268.1|9264.7|9263.2|422
1675777200000|2023-02-07 13:40:00|9266.9|9265.4|9257.5|9256|9267|9265.5|9256.5|9255|427
1675777500000|2023-02-07 13:45:00|9257.4|9255.9|9254.9|9253.4|9259.1|9257.6|9254|9252.3|399
1675777800000|2023-02-07 13:50:00|9254.8|9253.3|9257.7|9256.2|9258.5|9257|9254|9252.5|451
1675778100000|2023-02-07 13:55:00|9258|9256.5|9257.3|9255.8|9261.4|9259.7|9255.6|9254.1|408
1675778400000|2023-02-07 14:00:00|9256.8|9255.3|9256|9254.5|9259.2|9257.7|9254|9252.5|358
1675778700000|2023-02-07 14:05:00|9256.2|9254.7|9252.7|9251.2|9258|9256|9252.5|9251|375
1675779000000|2023-02-07 14:10:00|9252.8|9251.3|9255.9|9254.4|9257.2|9255.7|9252.8|9251.3|390
1675779300000|2023-02-07 14:15:00|9256|9254.5|9261.1|9259.6|9262.2|9260.7|9255.7|9254.2|387
1675779600000|2023-02-07 14:20:00|9261.2|9259.7|9256.7|9255.2|9261.5|9259.7|9256.6|9255.1|406
1675779900000|2023-02-07 14:25:00|9257.1|9254.7|9259.3|9257.8|9260.1|9258.6|9254.8|9252.8|401
1675780200000|2023-02-07 14:30:00|9259.2|9257.7|9259.1|9257.6|9259.8|9258.3|9255.6|9254.1|544
1675780500000|2023-02-07 14:35:00|9259|9257.5|9258.8|9257.3|9262.1|9260.6|9257.5|9255.9|455
1675780800000|2023-02-07 14:40:00|9259|9257.5|9262.6|9261.1|9265.1|9262.9|9257.5|9255.9|474
1675781100000|2023-02-07 14:45:00|9263.1|9261.6|9269.8|9268.3|9270|9268.5|9263.1|9261.6|482
1675781400000|2023-02-07 14:50:00|9269.9|9268.4|9268.5|9267|9271.7|9270.2|9267.3|9265.8|435
1675781700000|2023-02-07 14:55:00|9268.4|9266.9|9268|9266.5|9269.6|9268.1|9266.5|9265|494
1675782000000|2023-02-07 15:00:00|9267.9|9266.4|9268.5|9267|9271.3|9269.8|9266.8|9264.9|561
1675782300000|2023-02-07 15:05:00|9268.6|9267.1|9269.5|9268|9270.8|9269.3|9266.2|9264.7|467
1675782600000|2023-02-07 15:10:00|9269.6|9268.1|9271.1|9269.6|9273.5|9272|9267.7|9265.7|460
1675782900000|2023-02-07 15:15:00|9271|9269.5|9265.9|9264.4|9273.8|9272.3|9265.9|9264.4|373
1675783200000|2023-02-07 15:20:00|9265.2|9263.7|9258.3|9256.8|9265.2|9263.7|9257.9|9256.4|342
1675783500000|2023-02-07 15:25:00|9258.4|9256.9|9261.8|9260.3|9263.2|9261.7|9258.3|9256.8|406
1675783800000|2023-02-07 15:30:00|9261.9|9260.4|9254.4|9252.9|9263.3|9261.8|9253|9251.4|473
1675784100000|2023-02-07 15:35:00|9254.5|9253|9254.6|9253.1|9255.4|9253.9|9251.2|9249.7|471
1675784400000|2023-02-07 15:40:00|9254.4|9252.9|9252.9|9251.4|9260.1|9258.6|9252.2|9250.7|490
1675784700000|2023-02-07 15:45:00|9252.8|9251.3|9245.2|9243.7|9254.2|9252.7|9241.2|9239.7|647
1675785000000|2023-02-07 15:50:00|9245.1|9243.6|9243.4|9241.9|9245.8|9244.3|9240.3|9238.8|602
1675785300000|2023-02-07 15:55:00|9243.3|9241.8|9234.6|9233.1|9244.3|9242.8|9234.1|9232.6|676
1675785600000|2023-02-07 16:00:00|9234.5|9233|9237.8|9236.3|9240|9238.5|9232.8|9231.3|563
1675785900000|2023-02-07 16:05:00|9237.7|9236.2|9233.4|9231.9|9237.9|9236.4|9230.5|9229|431
1675786200000|2023-02-07 16:10:00|9233.5|9232|9232.9|9231.4|9236.7|9235.2|9232.6|9230.7|410
1675786500000|2023-02-07 16:15:00|9233|9231.5|9231.4|9229.9|9233.9|9232.3|9230.5|9229|400
1675786800000|2023-02-07 16:20:00|9231.5|9230|9236|9234.5|9237.3|9235.7|9231.2|9229.7|392
1675787100000|2023-02-07 16:25:00|9235.9|9234.4|9237.1|9235.6|9238.3|9236.8|9235.2|9233.7|334
1675787400000|2023-02-07 16:30:00|9237|9235.5|9236.8|9235.3|9240.3|9238.8|9233.4|9231.9|448
1675787700000|2023-02-07 16:35:00|9236.7|9235.2|9242.4|9240.9|9242.5|9241|9236.6|9234.4|391
1675788000000|2023-02-07 16:40:00|9242.1|9240.6|9240.6|9239.1|9243.5|9242|9240.3|9238.6|330
1675788300000|2023-02-07 16:45:00|9240.7|9239.2|9236.6|9235.1|9241.3|9239.8|9230.9|9228.9|589
1675788600000|2023-02-07 16:50:00|9236.5|9235|9238.1|9236.6|9239.8|9237.9|9235.2|9233.2|412
1675788900000|2023-02-07 16:55:00|9238|9236.5|9240.7|9238.3|9240.8|9239.1|9236.3|9234.4|454
1675789200000|2023-02-07 17:00:00|9240.8|9238.4|9240.5|9239|9242.4|9240.9|9240.1|9238.4|368
1675789500000|2023-02-07 17:05:00|9240.6|9239.1|9242.6|9241.1|9242.8|9241.3|9238.2|9236.2|332
1675789800000|2023-02-07 17:10:00|9242.7|9241.2|9239|9237.5|9242.8|9241.3|9236.4|9234.9|284
1675790100000|2023-02-07 17:15:00|9238.9|9237.4|9236.6|9235.1|9241|9239.5|9236.2|9234.7|256
1675790400000|2023-02-07 17:20:00|9237.2|9235.7|9239.1|9237.6|9239.7|9238.2|9236.5|9235|342
1675790700000|2023-02-07 17:25:00|9239|9237.5|9240.8|9239.3|9241.9|9240|9238.7|9236.8|298
1675791000000|2023-02-07 17:30:00|9240.9|9239.4|9245.7|9244.2|9246.7|9245.1|9237.4|9235.9|399
1675791300000|2023-02-07 17:35:00|9245.8|9244.3|9242.8|9241.3|9246.2|9244.4|9242.4|9240.1|302
1675791600000|2023-02-07 17:40:00|9242.7|9241.2|9228.3|9225.9|9244.1|9242.3|9227.6|9225.2|741
1675791900000|2023-02-07 17:45:00|9228|9225.6|9208.1|9205.7|9228.2|9225.8|9204.2|9201.8|1116
1675792200000|2023-02-07 17:50:00|9207.9|9205.5|9207.1|9204.7|9213.3|9210.9|9201.5|9199.1|1057
1675792500000|2023-02-07 17:55:00|9206.3|9203.9|9198.8|9196.4|9210.3|9207.9|9193.3|9190.9|1000
1675792800000|2023-02-07 18:00:00|9199.3|9196.9|9207.8|9205.4|9207.9|9205.5|9194.3|9191.9|940
1675793100000|2023-02-07 18:05:00|9207.6|9205.2|9209.3|9206.9|9214|9211.6|9202.9|9200.5|1028
1675793400000|2023-02-07 18:10:00|9209.2|9206.8|9223.2|9220.8|9224.7|9222.3|9206.9|9204.5|980
1675793700000|2023-02-07 18:15:00|9223.6|9221.2|9215.2|9212.8|9233.6|9231.2|9214.2|9211.8|1018
1675794000000|2023-02-07 18:20:00|9214.9|9212.5|9223.9|9222.4|9225.4|9223.7|9214.6|9212.2|861
1675794300000|2023-02-07 18:25:00|9224.3|9221.9|9238.6|9236.2|9239.6|9237.8|9219.8|9218.1|750
1675794600000|2023-02-07 18:30:00|9238.5|9236.1|9245.7|9243.3|9245.7|9244|9234.8|9232.4|957
1675794900000|2023-02-07 18:35:00|9246|9243.6|9243.1|9240.7|9246.6|9244.2|9239.8|9238|696
1675795200000|2023-02-07 18:40:00|9243.2|9240.8|9244.5|9242.1|9248.7|9247|9239.1|9237.4|686
1675795500000|2023-02-07 18:45:00|9244.4|9242|9248.7|9247.2|9250.5|9248.6|9242.2|9240|643
1675795800000|2023-02-07 18:50:00|9248.8|9247.3|9237.6|9236.1|9250.4|9248.9|9237.5|9236|645
1675796100000|2023-02-07 18:55:00|9237.5|9236|9237.2|9235.7|9241.5|9239.5|9237|9235.5|516
1675796400000|2023-02-07 19:00:00|9237.6|9236.1|9239.2|9236.8|9240.6|9239.1|9235.2|9233.7|577
1675796700000|2023-02-07 19:05:00|9239.3|9236.9|9234.4|9232.9|9240.2|9238.7|9228.4|9226.4|608
1675797000000|2023-02-07 19:10:00|9234.3|9232.8|9232.6|9230.2|9237|9234.6|9231.8|9229.8|704
1675797300000|2023-02-07 19:15:00|9232.4|9230|9230.3|9227.9|9233.1|9231.6|9226.9|9225.1|575
1675797600000|2023-02-07 19:20:00|9230.4|9228|9229.6|9228.1|9233.3|9231.6|9229.2|9227.7|467
1675797900000|2023-02-07 19:25:00|9229.7|9228.2|9230.4|9228.9|9231.6|9230|9227.6|9226.1|424
1675798200000|2023-02-07 19:30:00|9230|9228.5|9226|9224.5|9231.2|9229.4|9225.2|9223.7|547
1675798500000|2023-02-07 19:35:00|9226.1|9224.6|9221.7|9220.2|9226.7|9225.2|9220|9218.5|481
1675798800000|2023-02-07 19:40:00|9221.8|9220.3|9220.5|9219|9222.6|9221.1|9218.8|9217.3|420
1675799100000|2023-02-07 19:45:00|9220.4|9218.9|9223|9221.5|9223.2|9221.5|9219|9217.4|414
1675799400000|2023-02-07 19:50:00|9223.2|9221.7|9227.8|9226.3|9228.2|9226.6|9222.6|9221.1|438
1675799700000|2023-02-07 19:55:00|9227.7|9226.2|9226.9|9225.4|9228.4|9226.9|9225.2|9223.7|264
1675800000000|2023-02-07 20:00:00|9226.5|9225|9232.1|9230.6|9232.1|9230.6|9224.6|9223.1|281
1675800300000|2023-02-07 20:05:00|9232.2|9230.7|9235.7|9234.2|9236.4|9234.9|9231.9|9230.1|328
1675800600000|2023-02-07 20:10:00|9235.3|9233.8|9233.2|9231.7|9235.4|9233.9|9231.1|9229.1|267
1675800900000|2023-02-07 20:15:00|9233.3|9231.8|9228.2|9226.7|9233.7|9232|9227.8|9226.3|301
1675801200000|2023-02-07 20:20:00|9228.1|9226.6|9228.3|9226.8|9229.5|9228|9226.4|9224.6|257
1675801500000|2023-02-07 20:25:00|9228.2|9226.7|9228.7|9227.2|9230.6|9228.7|9228.2|9226.7|231
1675801800000|2023-02-07 20:30:00|9228.5|9227|9226.1|9224.6|9229.1|9227.3|9225.7|9224.2|288
1675802100000|2023-02-07 20:35:00|9226|9224.5|9225.6|9224.1|9227.9|9226.4|9225.2|9223.7|270
1675802400000|2023-02-07 20:40:00|9225.8|9224.3|9224.5|9223|9226.3|9224.6|9224.4|9222.9|187
1675802700000|2023-02-07 20:45:00|9224.6|9223.1|9223.1|9221.6|9225.7|9224.2|9222.5|9220.8|253
1675803000000|2023-02-07 20:50:00|9223|9221.5|9218.9|9217.4|9224|9222.5|9218.7|9217.2|330
1675803300000|2023-02-07 20:55:00|9218.8|9217.3|9219.6|9218.1|9221.6|9220.1|9218.1|9216.6|259
1675803600000|2023-02-07 21:00:00|9220|9218.5|9222|9220.5|9224.2|9222.2|9219.9|9218.2|226
1675803900000|2023-02-07 21:05:00|9222.3|9220.8|9223|9220.6|9223.2|9221.2|9221.5|9219.9|127
1675804200000|2023-02-07 21:10:00|9223.1|9220.7|9223.4|9221.9|9224.5|9222.8|9222.6|9220.7|115
1675804500000|2023-02-07 21:15:00|9223.5|9222|9222.9|9221.4|9224.1|9222.5|9222.7|9220.9|113
1675804800000|2023-02-07 21:20:00|9223|9221.5|9223.6|9221.2|9224.1|9222.4|9220.8|9218.6|156
1675805100000|2023-02-07 21:25:00|9223.7|9221.3|9223.4|9221|9224.3|9222.4|9221.8|9219.8|168
1675805400000|2023-02-07 21:30:00|9223.3|9220.9|9222.7|9220.3|9224|9221.6|9222.3|9220.3|118
1675805700000|2023-02-07 21:35:00|9222.6|9220.2|9219.7|9218.2|9222.8|9220.8|9219.6|9217.5|102
1675806000000|2023-02-07 21:40:00|9220.1|9217.7|9220.3|9217.9|9221.2|9219|9218.9|9217.2|125
1675806300000|2023-02-07 21:45:00|9220.2|9217.8|9217.1|9214.7|9220.2|9217.8|9217|9214.6|117
1675806600000|2023-02-07 21:50:00|9217.3|9214.9|9221.6|9219.2|9221.7|9219.2|9216.5|9214.1|233
1675806900000|2023-02-07 21:55:00|9221.7|9219.3|9221.3|9216.3|9222.9|9220.5|9219.7|9215.5|308
1675807200000|2023-02-07 22:00:00|9221.2|9216.2|9221.2|9216.2|9221.4|9216.4|9221.2|9216.2|3
1675807500000|2023-02-07 22:05:00|9223|9218|9223.8|9218.8|9226.2|9221.2|9222.8|9217.8|42
1675807800000|2023-02-07 22:10:00|9223.4|9218.4|9219.3|9214.3|9223.4|9218.4|9216.6|9211.6|68
1675808100000|2023-02-07 22:15:00|9219.7|9214.7|9221.2|9216.2|9222.3|9217.3|9219.1|9214.1|78
1675808400000|2023-02-07 22:20:00|9219.7|9214.7|9221.9|9216.9|9222.7|9217.7|9219.3|9214.3|68
1675808700000|2023-02-07 22:25:00|9221.5|9216.5|9222.1|9217.1|9222.6|9217.6|9217.8|9212.8|69
1675809000000|2023-02-07 22:30:00|9222.4|9217.4|9222.1|9217.1|9222.5|9217.5|9220.6|9215.6|43
1675809300000|2023-02-07 22:35:00|9221.7|9216.7|9221.4|9216.4|9222.4|9217.4|9220|9215|74
1675809600000|2023-02-07 22:40:00|9221.1|9216.1|9221.7|9216.7|9223|9218|9220.9|9215.9|66
1675809900000|2023-02-07 22:45:00|9221.5|9216.5|9221.4|9216.4|9222.9|9217.9|9220.9|9215.9|94
1675810200000|2023-02-07 22:50:00|9221.5|9216.5|9221.8|9216.8|9222.1|9217.1|9220.8|9215.8|83
1675810500000|2023-02-07 22:55:00|9220.6|9215.6|9220.2|9215.2|9221|9216|9218.5|9213.5|97
1675810800000|2023-02-07 23:00:00|9220.4|9215.4|9220|9215|9220.4|9216.7|9216.1|9211.1|130
1675811100000|2023-02-07 23:05:00|9219.8|9215.3|9218.7|9215.1|9220|9215.8|9217.9|9214.2|105
1675811400000|2023-02-07 23:10:00|9218.8|9215|9218.9|9216|9219.7|9216|9217.8|9214.1|159
1675811700000|2023-02-07 23:15:00|9219.1|9215.9|9217.8|9215.4|9219.9|9217.3|9217.7|9215.3|212
1675812000000|2023-02-07 23:20:00|9217.7|9215.3|9219.2|9216.8|9219.5|9217.3|9217.2|9214.8|266
1675812300000|2023-02-07 23:25:00|9219.1|9216.7|9220.9|9218.5|9222.6|9220.2|9219.1|9216.7|179
1675812600000|2023-02-07 23:30:00|9220.8|9218.4|9220.5|9218.1|9220.8|9218.6|9218.5|9216.1|260
1675812900000|2023-02-07 23:35:00|9220.6|9218.2|9220.6|9218.2|9220.9|9218.8|9220|9218.1|176
1675813200000|2023-02-07 23:40:00|9220.7|9218.3|9220.6|9218.2|9221.7|9219.8|9220.1|9218|106
1675813500000|2023-02-07 23:45:00|9220.7|9218.3|9220.3|9218.8|9222.3|9220.3|9219.9|9218|130
1675813800000|2023-02-07 23:50:00|9220.8|9218.4|9218.1|9215.7|9221|9218.6|9218|9215.6|148
1675814100000|2023-02-07 23:55:00|9218.2|9215.8|9218.3|9215.9|9218.7|9216.8|9217.7|9215.3|151
1675814400000|2023-02-08 00:00:00|9218.2|9215.8|9215.3|9213.8|9220.5|9218.4|9215.3|9213.7|314
1675814700000|2023-02-08 00:05:00|9215.4|9213.9|9216.6|9214.2|9217.7|9215.6|9215|9213.2|248
1675815000000|2023-02-08 00:10:00|9216.5|9214.1|9217.4|9215.9|9217.5|9216|9215.6|9213.5|228
1675815300000|2023-02-08 00:15:00|9217.5|9216|9215.7|9214.2|9218|9216.3|9215.2|9213.3|189
1675815600000|2023-02-08 00:20:00|9215.5|9214|9219.6|9217.2|9219.9|9218|9215.5|9214|244
1675815900000|2023-02-08 00:25:00|9219.7|9217.3|9219.9|9217.5|9220.2|9218.2|9219.1|9217|254
1675816200000|2023-02-08 00:30:00|9220|9217.6|9218.7|9216.3|9220.5|9218.2|9217.9|9216.1|250
1675816500000|2023-02-08 00:35:00|9218.6|9216.2|9215|9213.5|9219.1|9216.9|9215|9213|235
1675816800000|2023-02-08 00:40:00|9214.9|9213.4|9215.5|9213.1|9217.3|9215.2|9214.9|9213|222
1675817100000|2023-02-08 00:45:00|9215.4|9213|9215.4|9213.9|9216.2|9214.2|9214.4|9212.6|217
1675817400000|2023-02-08 00:50:00|9215.3|9213.8|9218.7|9217.2|9218.7|9217.2|9214.5|9212.6|193
1675817700000|2023-02-08 00:55:00|9218|9216.5|9215.6|9213.2|9218.3|9216.5|9214.9|9213|167
1675818000000|2023-02-08 01:00:00|9215.7|9213.3|9214.5|9213|9215.9|9214.1|9212.7|9210.7|265
1675818300000|2023-02-08 01:05:00|9214.4|9212.9|9218|9215.6|9218.2|9216.2|9214.1|9212.1|219
1675818600000|2023-02-08 01:10:00|9218.1|9215.7|9218|9215.6|9218.3|9216.3|9217|9215|154
1675818900000|2023-02-08 01:15:00|9218.1|9215.7|9220.8|9218.4|9222.1|9219.7|9217.4|9215.4|297
1675819200000|2023-02-08 01:20:00|9220.7|9218.3|9221.5|9219.1|9223.5|9221.7|9220.5|9218.3|325
1675819500000|2023-02-08 01:25:00|9221.6|9219.2|9220.5|9218.1|9221.6|9219.8|9218|9216.1|263
1675819800000|2023-02-08 01:30:00|9220.4|9218|9219.9|9217.5|9221|9219|9218.1|9216.1|295
1675820100000|2023-02-08 01:35:00|9219.8|9217.4|9217.1|9214.7|9220.1|9218|9216.2|9214.1|285
1675820400000|2023-02-08 01:40:00|9217.2|9214.8|9219.3|9216.9|9220|9217.6|9216.4|9214.4|308
1675820700000|2023-02-08 01:45:00|9218.9|9217.4|9221.9|9219.5|9222.2|9220.3|9218.8|9216.8|336
1675821000000|2023-02-08 01:50:00|9222|9219.6|9222.2|9220.7|9222.7|9220.9|9220.4|9218.5|260
1675821300000|2023-02-08 01:55:00|9222.6|9221.1|9222.4|9220.9|9222.9|9221.1|9220.8|9219.3|237
1675821600000|2023-02-08 02:00:00|9222.5|9221|9221.7|9219.3|9222.8|9221.2|9220.8|9218.8|206
1675821900000|2023-02-08 02:05:00|9221.6|9219.2|9222|9219.6|9222.3|9219.9|9220|9218.1|195
1675822200000|2023-02-08 02:10:00|9221.9|9220.4|9221.5|9219.1|9222.6|9220.4|9220.6|9218.6|186
1675822500000|2023-02-08 02:15:00|9221.4|9219|9221.2|9218.8|9223|9221.1|9220.9|9218.6|167
1675822800000|2023-02-08 02:20:00|9221|9218.6|9224.5|9222.1|9224.9|9222.9|9219.7|9217.3|222
1675823100000|2023-02-08 02:25:00|9224.4|9222|9222.5|9221|9224.4|9222.1|9221.5|9219.7|201
1675823400000|2023-02-08 02:30:00|9222.6|9221.1|9222.2|9220.7|9223.6|9221.4|9222.2|9220.2|165
1675823700000|2023-02-08 02:35:00|9222.3|9220.8|9221.8|9219.4|9222.6|9221.1|9220.9|9219|222
1675824000000|2023-02-08 02:40:00|9221.7|9219.3|9221.6|9219.2|9222.9|9220.9|9220.5|9218.8|179
1675824300000|2023-02-08 02:45:00|9221.5|9219.1|9222|9219.6|9222.8|9220.4|9220.8|9219|171
1675824600000|2023-02-08 02:50:00|9221.9|9219.5|9221|9219.5|9222.9|9221|9221|9219|235
1675824900000|2023-02-08 02:55:00|9221.1|9219.6|9220.8|9219.3|9223.2|9221|9220.6|9218.9|221
1675825200000|2023-02-08 03:00:00|9220.7|9219.2|9222.7|9220.3|9222.8|9220.6|9220|9218.5|236
1675825500000|2023-02-08 03:05:00|9222.8|9220.4|9221|9218.6|9222.8|9220.8|9219.3|9217.4|190
1675825800000|2023-02-08 03:10:00|9220.5|9219|9220.5|9219|9221.4|9219.5|9219.9|9218.3|126
1675826100000|2023-02-08 03:15:00|9220.6|9219.1|9219.8|9217.4|9221.9|9219.9|9219.3|9217.4|143
1675826400000|2023-02-08 03:20:00|9219.9|9217.5|9219.6|9218.1|9220.9|9218.8|9219.1|9217.2|122
1675826700000|2023-02-08 03:25:00|9219.8|9218.3|9220.2|9217.8|9220.6|9218.8|9218.6|9216.8|202
1675827000000|2023-02-08 03:30:00|9220.1|9217.7|9219.3|9217.8|9220.7|9218.8|9219.3|9217.3|133
1675827300000|2023-02-08 03:35:00|9219.2|9217.7|9218.3|9216.8|9219.9|9218|9217.9|9216.1|248
1675827600000|2023-02-08 03:40:00|9218.4|9216.9|9219.7|9218.2|9221.6|9219.7|9218.2|9216.2|336
1675827900000|2023-02-08 03:45:00|9219.6|9218.1|9218.4|9216|9220.2|9218.3|9217.9|9216|204
1675828200000|2023-02-08 03:50:00|9218.5|9216.1|9217.2|9215.7|9218.6|9216.3|9217|9214.9|275
1675828500000|2023-02-08 03:55:00|9217.1|9215.6|9218.8|9216.4|9219|9217.1|9216.5|9214.6|253
1675828800000|2023-02-08 04:00:00|9219.1|9216.7|9218.7|9216.3|9220.9|9218.9|9217.9|9215.9|271
1675829100000|2023-02-08 04:05:00|9218.9|9216.5|9218.4|9216.9|9219.6|9217.7|9218.1|9216.2|211
1675829400000|2023-02-08 04:10:00|9218.9|9216.5|9218.8|9216.4|9219.1|9217.3|9217.5|9215.5|252
1675829700000|2023-02-08 04:15:00|9218.7|9216.3|9219.2|9217.7|9219.8|9217.9|9217.9|9216|199
1675830000000|2023-02-08 04:20:00|9219.3|9217.8|9218.7|9216.3|9220.2|9218.3|9218|9216|201
1675830300000|2023-02-08 04:25:00|9218.6|9216.2|9217.7|9215.3|9218.9|9217|9217|9215|187
1675830600000|2023-02-08 04:30:00|9217.8|9215.4|9218.2|9216.7|9218.8|9216.8|9217|9215.1|216
1675830900000|2023-02-08 04:35:00|9218.1|9216.6|9219.8|9217.4|9220.4|9218.3|9217.8|9215.8|222
1675831200000|2023-02-08 04:40:00|9219.7|9217.3|9218.5|9216.1|9219.9|9217.9|9217.6|9215.6|262
1675831500000|2023-02-08 04:45:00|9218.6|9216.2|9219.3|9216.9|9219.3|9217.4|9218.1|9216.1|214
1675831800000|2023-02-08 04:50:00|9219.4|9217|9218.5|9216.1|9219.5|9217.4|9217.9|9215.9|199
1675832100000|2023-02-08 04:55:00|9218.6|9216.2|9216.8|9214.4|9218.9|9216.5|9216|9213.9|139
1675832400000|2023-02-08 05:00:00|9217.1|9214.7|9217.6|9215.2|9218.5|9216.2|9216.9|9214.5|173
1675832700000|2023-02-08 05:05:00|9217.7|9216.1|9218.9|9216.5|9219.5|9217.5|9217.1|9215.2|193
1675833000000|2023-02-08 05:10:00|9219.1|9216.7|9219.4|9217|9220.2|9217.8|9218.7|9216.4|171
1675833300000|2023-02-08 05:15:00|9219.5|9217.1|9218.2|9215.8|9219.7|9217.5|9218|9215.6|155
1675833600000|2023-02-08 05:20:00|9218.1|9215.7|9218.9|9216.5|9219.3|9217.3|9217.7|9215.7|168
1675833900000|2023-02-08 05:25:00|9218.8|9216.4|9220.6|9218.2|9221|9219|9218|9216|158
1675834200000|2023-02-08 05:30:00|9220.5|9218.1|9220.5|9218.1|9221.9|9220|9220.2|9218.1|156
1675834500000|2023-02-08 05:35:00|9220.6|9218.2|9220.5|9218.1|9220.7|9218.7|9219.4|9217.5|96
1675834800000|2023-02-08 05:40:00|9220.6|9218.2|9220.5|9218.1|9222.4|9220.4|9220.1|9218|125
1675835100000|2023-02-08 05:45:00|9220.1|9217.7|9218.4|9216|9220.5|9218.6|9218.1|9215.9|162
1675835400000|2023-02-08 05:50:00|9218.5|9216.1|9217|9215.5|9218.8|9216.8|9217|9215.1|202
1675835700000|2023-02-08 05:55:00|9217.1|9215.6|9217.8|9216.3|9218.4|9216.5|9216.2|9214.1|203
1675836000000|2023-02-08 06:00:00|9217.7|9216.2|9214.7|9213.2|9218.8|9216.9|9214.6|9212.7|216
1675836300000|2023-02-08 06:05:00|9215.2|9212.8|9217.2|9214.8|9217.3|9215.2|9214.6|9212.8|238
1675836600000|2023-02-08 06:10:00|9217|9214.6|9215.1|9212.7|9217.7|9215.5|9214.6|9212.5|173
1675836900000|2023-02-08 06:15:00|9215.2|9212.8|9216.6|9214.2|9216.6|9214.6|9214.2|9212.3|163
1675837200000|2023-02-08 06:20:00|9216.7|9214.3|9218.7|9216.3|9219.8|9217.8|9215.8|9213.9|223
1675837500000|2023-02-08 06:25:00|9218.6|9216.2|9216.2|9213.8|9218.7|9216.3|9216.1|9213.7|159
1675837800000|2023-02-08 06:30:00|9216.3|9213.9|9214.8|9212.4|9216.3|9214.1|9214.3|9211.9|276
1675838100000|2023-02-08 06:35:00|9214.9|9212.5|9216.6|9214.2|9216.6|9214.8|9214.4|9212.2|170
1675838400000|2023-02-08 06:40:00|9216.5|9214.1|9215.9|9213.5|9219.3|9217.2|9215.7|9213.5|235
1675838700000|2023-02-08 06:45:00|9215.4|9213.9|9217.5|9215.1|9217.8|9215.4|9215.2|9213|176
1675839000000|2023-02-08 06:50:00|9217.6|9215.2|9216.7|9214.3|9217.9|9215.7|9214.9|9212.5|251
1675839300000|2023-02-08 06:55:00|9216.8|9214.4|9220.8|9218.4|9220.9|9218.5|9216.6|9214.2|245
1675839600000|2023-02-08 07:00:00|9220.5|9218.1|9222.1|9219.7|9224|9221.8|9218.1|9215.7|442
1675839900000|2023-02-08 07:05:00|9222.2|9219.8|9222.5|9220.1|9222.6|9220.5|9218.6|9216.4|293
1675840200000|2023-02-08 07:10:00|9222.6|9220.2|9220.2|9217.8|9223.2|9221.7|9218.7|9216.7|383
1675840500000|2023-02-08 07:15:00|9220.5|9218.1|9219.1|9217.6|9222.1|9219.9|9218.8|9217.2|328
1675840800000|2023-02-08 07:20:00|9219.2|9217.7|9214.1|9212.6|9219.6|9217.9|9214|9212.5|339
1675841100000|2023-02-08 07:25:00|9214|9212.5|9212.6|9210.2|9216.2|9214.3|9211|9208.7|370
1675841400000|2023-02-08 07:30:00|9212.5|9210.1|9212.4|9210|9213.8|9211.9|9209.9|9207.9|298
1675841700000|2023-02-08 07:35:00|9212.5|9210.1|9211.5|9209.1|9214.8|9212.6|9211.5|9209.1|250
1675842000000|2023-02-08 07:40:00|9211.7|9209.3|9206.6|9204.2|9213.7|9211.3|9206.5|9204.1|360
1675842300000|2023-02-08 07:45:00|9206.5|9204.1|9200.5|9199|9207|9204.9|9198.4|9196.4|475
1675842600000|2023-02-08 07:50:00|9200.4|9198.9|9198.6|9196.2|9203.9|9202.4|9198|9196.2|412
1675842900000|2023-02-08 07:55:00|9198|9196.5|9190.3|9188.8|9198.7|9196.6|9188.8|9187.3|469
1675843200000|2023-02-08 08:00:00|9190.2|9188.7|9196.2|9193.8|9196.2|9194.2|9190|9188.5|551
1675843500000|2023-02-08 08:05:00|9195.8|9194.3|9197.1|9195.6|9201.3|9199.8|9194|9192.5|558
1675843800000|2023-02-08 08:10:00|9197.4|9195.9|9193.6|9192.1|9198.2|9196.6|9189.7|9188.2|419
1675844100000|2023-02-08 08:15:00|9193.5|9192|9193.6|9192.1|9195.6|9194.1|9191.8|9190.3|356
1675844400000|2023-02-08 08:20:00|9193.5|9192|9184.9|9182.5|9194.6|9193.1|9183.4|9181.2|502
1675844700000|2023-02-08 08:25:00|9184.3|9182.8|9188.2|9185.8|9188.4|9186.6|9183.6|9181.6|399
1675845000000|2023-02-08 08:30:00|9188.1|9186.6|9190.5|9188.1|9191.3|9189.5|9185.1|9183.1|411
1675845300000|2023-02-08 08:35:00|9190.4|9188|9187.3|9184.9|9191.8|9190.3|9187.3|9184.9|470
1675845600000|2023-02-08 08:40:00|9186.6|9185.1|9184.9|9182.5|9186.9|9185.1|9179.5|9177.7|491
1675845900000|2023-02-08 08:45:00|9184.8|9182.4|9192.2|9189.8|9192.8|9191.1|9182.1|9180.1|475
1675846200000|2023-02-08 08:50:00|9192|9190.5|9188.5|9187|9192.8|9190.8|9186.5|9184.5|385
1675846500000|2023-02-08 08:55:00|9188.4|9186.9|9187.5|9186|9190.6|9189.1|9186.7|9185.2|350
1675846800000|2023-02-08 09:00:00|9188.1|9186.6|9187|9185.5|9190.1|9188.4|9186|9184.3|361
1675847100000|2023-02-08 09:05:00|9186.9|9185.4|9184|9182.5|9188.3|9186.8|9183.3|9181.4|426
1675847400000|2023-02-08 09:10:00|9184.1|9182.6|9181|9179.5|9186.1|9184.6|9179.1|9177.6|358
1675847700000|2023-02-08 09:15:00|9181.1|9179.6|9183.5|9181.1|9187.2|9185.3|9180.7|9179.2|400
1675848000000|2023-02-08 09:20:00|9183.4|9181|9185.8|9183.4|9185.9|9184|9181.2|9179.3|379
1675848300000|2023-02-08 09:25:00|9185|9183.5|9188.4|9186|9188.6|9186.7|9183.5|9181.4|406
1675848600000|2023-02-08 09:30:00|9188.3|9185.9|9188.3|9186.8|9190.8|9188.9|9186.4|9184.9|400
1675848900000|2023-02-08 09:35:00|9188.2|9186.7|9185.9|9184.4|9190|9188.5|9184.1|9182.3|410
1675849200000|2023-02-08 09:40:00|9186.4|9184.9|9186.3|9183.9|9187.8|9186|9184.8|9182.9|315
1675849500000|2023-02-08 09:45:00|9186.4|9184|9182.1|9179.7|9186.5|9184.1|9180.3|9178.5|326
1675849800000|2023-02-08 09:50:00|9182|9179.6|9181.1|9178.7|9183.4|9181.4|9180|9177.8|330
1675850100000|2023-02-08 09:55:00|9180.8|9178.4|9181.7|9179.3|9184.5|9182.5|9179.7|9177.3|331
1675850400000|2023-02-08 10:00:00|9181.6|9179.2|9184.9|9182.5|9184.9|9183|9180|9178|394
1675850700000|2023-02-08 10:05:00|9184.8|9182.4|9191.6|9190.1|9192|9190.5|9184.6|9182.2|321
1675851000000|2023-02-08 10:10:00|9191.3|9189.8|9193|9191.5|9194.8|9192.9|9189.7|9188.2|311
1675851300000|2023-02-08 10:15:00|9192.5|9191|9196.4|9194|9196.8|9195.3|9189.4|9187.4|386
1675851600000|2023-02-08 10:20:00|9196.3|9193.9|9194|9191.6|9197.5|9195.5|9192.7|9190.7|261
1675851900000|2023-02-08 10:25:00|9193.9|9191.5|9193.9|9191.5|9194.9|9193|9189|9187.2|390
1675852200000|2023-02-08 10:30:00|9193.8|9191.4|9195.8|9193.4|9195.9|9194|9192.9|9191|314
1675852500000|2023-02-08 10:35:00|9195.7|9193.3|9193.8|9192.3|9195.8|9193.9|9193|9190.9|273
1675852800000|2023-02-08 10:40:00|9193.9|9192.4|9194.4|9192.9|9195.4|9193.3|9193|9190.9|277
1675853100000|2023-02-08 10:45:00|9194.6|9192.2|9190.8|9189.3|9195.1|9193.4|9190.3|9188.5|267
1675853400000|2023-02-08 10:50:00|9190.7|9189.2|9194.7|9193.2|9195.1|9193.6|9190.2|9188.7|274
1675853700000|2023-02-08 10:55:00|9194.6|9193.1|9192.9|9191.4|9195.3|9193.4|9192.1|9190.6|267
1675854000000|2023-02-08 11:00:00|9193|9191.5|9191.8|9189.4|9194.4|9192.6|9190|9188.5|370
1675854300000|2023-02-08 11:05:00|9191.7|9189.3|9195.6|9193.2|9195.6|9193.2|9191.2|9189.3|228
1675854600000|2023-02-08 11:10:00|9195.5|9193.1|9190.7|9189.2|9196.2|9194.3|9190.7|9188.6|264
1675854900000|2023-02-08 11:15:00|9190.6|9189.1|9192.1|9190.6|9192.9|9191.4|9189.8|9188|240
1675855200000|2023-02-08 11:20:00|9192|9190.5|9197.4|9195|9197.4|9195.6|9191.7|9190|232
1675855500000|2023-02-08 11:25:00|9197.3|9194.9|9195.1|9193.6|9200.3|9198.4|9195.1|9193.6|306
1675855800000|2023-02-08 11:30:00|9194.7|9193.2|9194.2|9191.8|9196.1|9194.2|9192.6|9190.7|319
1675856100000|2023-02-08 11:35:00|9194.1|9191.7|9189.1|9187.6|9194.3|9191.9|9189|9187.3|278
1675856400000|2023-02-08 11:40:00|9189|9187.5|9192.3|9190.8|9193.1|9191.3|9188.3|9186.3|342
1675856700000|2023-02-08 11:45:00|9192.2|9190.7|9193.4|9191|9195.5|9193.7|9190.3|9188.4|289
1675857000000|2023-02-08 11:50:00|9193|9191.5|9191.8|9190.3|9194|9192|9191|9189|224
1675857300000|2023-02-08 11:55:00|9192.2|9190.7|9195.5|9194|9195.8|9194.3|9192.1|9190.1|334
1675857600000|2023-02-08 12:00:00|9195.7|9194.2|9190.4|9188.9|9195.8|9194.2|9190.3|9188.8|220
1675857900000|2023-02-08 12:05:00|9190.3|9188.8|9190.2|9188.7|9191.9|9190.3|9188.1|9186.6|399
1675858200000|2023-02-08 12:10:00|9190.3|9188.8|9188.9|9187.4|9190.5|9188.9|9188|9186.5|288
1675858500000|2023-02-08 12:15:00|9188.8|9187.3|9190.6|9189.1|9193.3|9191.8|9188|9186.5|272
1675858800000|2023-02-08 12:20:00|9190.8|9188.4|9190.8|9189.3|9192.2|9190.4|9190.4|9188.4|196
1675859100000|2023-02-08 12:25:00|9190.7|9189.2|9189.6|9187.2|9190.8|9189.3|9187.9|9186.4|214
1675859400000|2023-02-08 12:30:00|9189.3|9187.8|9187.7|9185.3|9190.2|9188.2|9186.3|9184.5|246
1675859700000|2023-02-08 12:35:00|9187.4|9185.9|9192.7|9191.2|9193|9191.5|9186.1|9184.1|229
1675860000000|2023-02-08 12:40:00|9192.6|9191.1|9193.1|9191.6|9193.9|9192.1|9191.6|9189.8|319
1675860300000|2023-02-08 12:45:00|9193.2|9191.7|9194.6|9193.1|9197.7|9195.8|9192.2|9190.6|267
1675860600000|2023-02-08 12:50:00|9194.5|9193|9202.1|9200.6|9202.3|9200.8|9193.3|9191.2|323
1675860900000|2023-02-08 12:55:00|9202.2|9200.7|9203.5|9202|9206.2|9204.7|9202|9200.5|319
1675861200000|2023-02-08 13:00:00|9203.6|9202.1|9205.2|9203.7|9207.3|9205.5|9202.9|9201.4|438
1675861500000|2023-02-08 13:05:00|9205.3|9203.8|9203.7|9202.2|9206.1|9204.5|9202.3|9200.2|350
1675861800000|2023-02-08 13:10:00|9203.6|9202.1|9205.5|9204|9208.9|9207|9203.4|9201.4|439
1675862100000|2023-02-08 13:15:00|9206.4|9204.9|9210|9208.5|9211.2|9209.7|9205.9|9204.4|401
1675862400000|2023-02-08 13:20:00|9210.3|9208.8|9211.1|9209.6|9212.3|9210.8|9208.2|9206.4|398
1675862700000|2023-02-08 13:25:00|9211|9209.5|9210.3|9208.8|9213.2|9211.7|9210|9208.5|376
1675863000000|2023-02-08 13:30:00|9210.1|9208.6|9210.5|9209|9212.7|9211.2|9207.2|9205.7|364
1675863300000|2023-02-08 13:35:00|9210.4|9208.9|9206.3|9204.8|9210.8|9209|9206.2|9204.7|341
1675863600000|2023-02-08 13:40:00|9206.4|9204.9|9205.6|9204.1|9209.5|9208|9205.3|9203.2|311
1675863900000|2023-02-08 13:45:00|9205.7|9204.2|9200.7|9198.3|9205.9|9204.2|9200.7|9198.3|249
1675864200000|2023-02-08 13:50:00|9200.8|9198.4|9202.3|9200.8|9203.2|9201.6|9198.9|9196.5|311
1675864500000|2023-02-08 13:55:00|9201.9|9200.4|9198.2|9196.7|9202.7|9200.7|9197.4|9195.9|388
1675864800000|2023-02-08 14:00:00|9198.1|9196.6|9200.7|9199.2|9205.6|9203.6|9197.8|9196|470
1675865100000|2023-02-08 14:05:00|9200.6|9199.1|9193.5|9192|9201.1|9199.2|9193.3|9191.6|385
1675865400000|2023-02-08 14:10:00|9193.4|9191.9|9190.7|9188.3|9193.7|9192|9187.7|9185.9|555
1675865700000|2023-02-08 14:15:00|9190.6|9188.2|9198.9|9197.4|9199.5|9197.7|9190.1|9188.2|444
1675866000000|2023-02-08 14:20:00|9198.8|9197.3|9197.8|9196.3|9201.8|9200.3|9197.5|9196|470
1675866300000|2023-02-08 14:25:00|9197.7|9196.2|9205.2|9203.7|9206|9204.1|9196.3|9194.8|514
1675866600000|2023-02-08 14:30:00|9205.4|9203.9|9208.4|9206.9|9212.7|9211.1|9204.9|9203.4|715
1675866900000|2023-02-08 14:35:00|9208.8|9207.3|9201.6|9200.1|9209.8|9207.8|9200.7|9198.9|578
1675867200000|2023-02-08 14:40:00|9201.5|9200|9199.3|9197.8|9204.8|9202.9|9197.7|9196.1|473
1675867500000|2023-02-08 14:45:00|9199.2|9197.7|9209.2|9207.7|9209.2|9207.7|9199.2|9197.7|559
1675867800000|2023-02-08 14:50:00|9210.1|9208.6|9205.9|9203.5|9211.5|9210|9204.8|9203|599
1675868100000|2023-02-08 14:55:00|9206|9203.6|9204.3|9202.8|9208|9206|9201.5|9200|576
1675868400000|2023-02-08 15:00:00|9204.5|9203|9207.9|9206.4|9213.7|9212.2|9204.2|9202.2|694
1675868700000|2023-02-08 15:05:00|9207.7|9206.2|9213.9|9212.4|9214.6|9213.1|9206.1|9204.6|529
1675869000000|2023-02-08 15:10:00|9214|9212.5|9210.2|9208.7|9214.3|9212.8|9207.8|9206.3|482
1675869300000|2023-02-08 15:15:00|9210.3|9208.8|9208.9|9207.4|9212.1|9210.6|9206.4|9204.9|558
1675869600000|2023-02-08 15:20:00|9208.8|9207.3|9214.9|9213.4|9215.1|9213.6|9208.8|9206.9|440
1675869900000|2023-02-08 15:25:00|9214.8|9213.3|9215.7|9214.2|9217.5|9216|9210.8|9209.3|459
1675870200000|2023-02-08 15:30:00|9216.2|9214.7|9215|9213.5|9218|9216.5|9214.4|9212.8|461
1675870500000|2023-02-08 15:35:00|9215.2|9213.7|9209.6|9208.1|9216.4|9214.9|9208.8|9207.3|479
1675870800000|2023-02-08 15:40:00|9209.7|9208.2|9214.4|9212.9|9216.9|9215.4|9208.9|9207.2|488
1675871100000|2023-02-08 15:45:00|9214.3|9212.8|9212.4|9210.9|9216.5|9215|9210|9208.1|467
1675871400000|2023-02-08 15:50:00|9212.5|9211|9212.3|9210.8|9215.6|9214.1|9209.6|9208.1|577
1675871700000|2023-02-08 15:55:00|9212.4|9210.9|9207.9|9206.4|9213.1|9211.6|9207.9|9206.4|402
1675872000000|2023-02-08 16:00:00|9208.3|9206.8|9207.6|9206.1|9212.6|9211.1|9207.2|9205.7|426
1675872300000|2023-02-08 16:05:00|9207.8|9206.3|9203.7|9202.2|9209.9|9208.4|9202.8|9201.3|419
1675872600000|2023-02-08 16:10:00|9203.4|9201.9|9208.4|9206|9210|9208.4|9203|9201.5|476
1675872900000|2023-02-08 16:15:00|9208.1|9205.7|9199.3|9197.8|9208.9|9206.9|9199|9197.5|423
1675873200000|2023-02-08 16:20:00|9199.4|9197.9|9204.3|9202.8|9204.9|9203.4|9197.4|9195.9|420
1675873500000|2023-02-08 16:25:00|9204.4|9202.9|9210.8|9209.3|9212.4|9210.9|9204|9202.1|417
1675873800000|2023-02-08 16:30:00|9210.9|9209.4|9211|9209.5|9211.8|9210.3|9209.8|9208.3|296
1675874100000|2023-02-08 16:35:00|9211.1|9209.6|9204.5|9203|9211.1|9209.6|9204.4|9202.9|361
1675874400000|2023-02-08 16:40:00|9204.6|9203.1|9208.6|9207.1|9209.2|9207.7|9204.6|9203.1|364
1675874700000|2023-02-08 16:45:00|9208.7|9207.2|9205.3|9203.8|9208.9|9207.4|9204.3|9202.8|397
1675875000000|2023-02-08 16:50:00|9205.4|9203.9|9201.7|9200.2|9205.9|9204.4|9200.1|9198.6|346
1675875300000|2023-02-08 16:55:00|9201.6|9200.1|9199.9|9198.4|9202.5|9201|9198.5|9197|316
1675875600000|2023-02-08 17:00:00|9200|9198.5|9199.8|9198.3|9200.5|9199|9198.1|9196.6|319
1675875900000|2023-02-08 17:05:00|9199.9|9198.4|9201.2|9199.7|9201.6|9200.1|9199.9|9198.4|218
1675876200000|2023-02-08 17:10:00|9201.1|9199.6|9197.5|9196|9201.2|9199.7|9196.8|9195.3|255
1675876500000|2023-02-08 17:15:00|9197.4|9195.9|9196.6|9195.1|9198.4|9196.9|9195.6|9194.1|278
1675876800000|2023-02-08 17:20:00|9196.7|9195.2|9195.4|9193.9|9197.9|9196.4|9194.3|9192.6|263
1675877100000|2023-02-08 17:25:00|9195.6|9194.1|9196.8|9195.3|9197.6|9196.1|9195.6|9193.9|188
1675877400000|2023-02-08 17:30:00|9196.9|9195.4|9201.5|9200|9201.6|9200.1|9196.2|9194.7|161
1675877700000|2023-02-08 17:35:00|9201.6|9200.1|9202.4|9200.9|9202.6|9201.1|9200.5|9199|195
1675878000000|2023-02-08 17:40:00|9202.5|9201|9203.3|9201.8|9204.6|9203.1|9202.4|9200.9|230
1675878300000|2023-02-08 17:45:00|9202.4|9200.9|9203.8|9202.3|9204.8|9203.3|9201.4|9199.9|196
1675878600000|2023-02-08 17:50:00|9203.7|9202.2|9203.8|9202.3|9204.1|9202.6|9201.9|9200.4|235
1675878900000|2023-02-08 17:55:00|9203.7|9202.2|9201.4|9199.9|9204.4|9202.9|9200.9|9199.4|195
1675879200000|2023-02-08 18:00:00|9201.2|9199.7|9193.9|9192.4|9202.9|9201.4|9192.4|9190.5|379
1675879500000|2023-02-08 18:05:00|9193.6|9192.1|9194.9|9193.4|9195.8|9194.3|9191.1|9189.6|404
1675879800000|2023-02-08 18:10:00|9195|9193.5|9192.4|9190.9|9196.4|9194.9|9192.2|9190.7|354
1675880100000|2023-02-08 18:15:00|9192.5|9191|9193.9|9192.4|9195.8|9194.2|9192.5|9190.6|258
1675880400000|2023-02-08 18:20:00|9194|9192.5|9197|9195.5|9197.5|9196|9193.6|9192.1|224
1675880700000|2023-02-08 18:25:00|9196.9|9195.4|9198.5|9197|9198.8|9197.3|9196.3|9194.8|238
1675881000000|2023-02-08 18:30:00|9198.6|9197.1|9199.4|9197.9|9202|9200.5|9198.5|9197|270
1675881300000|2023-02-08 18:35:00|9199.6|9198.1|9201.6|9200.1|9202.4|9200.9|9197.7|9196.2|187
1675881600000|2023-02-08 18:40:00|9201.7|9200.2|9201.5|9200|9202.3|9200.8|9200|9198.5|291
1675881900000|2023-02-08 18:45:00|9201.6|9200.1|9201.2|9199.7|9201.6|9200.1|9199.3|9197.8|240
1675882200000|2023-02-08 18:50:00|9201.3|9199.8|9198.9|9197.4|9201.6|9200.1|9198.3|9196.8|207
1675882500000|2023-02-08 18:55:00|9198.8|9197.3|9196.7|9195.2|9199.8|9198.3|9196.3|9194.8|225
1675882800000|2023-02-08 19:00:00|9196.6|9195.1|9199|9197.5|9199.4|9197.9|9196.5|9195|278
1675883100000|2023-02-08 19:05:00|9198.9|9197.4|9199.5|9198|9199.9|9198.4|9198|9196.5|227
1675883400000|2023-02-08 19:10:00|9199.7|9198.2|9197.5|9196|9199.7|9198.2|9196.2|9194.7|280
1675883700000|2023-02-08 19:15:00|9197.6|9196.1|9198.8|9197.3|9198.8|9197.3|9195.5|9194|244
1675884000000|2023-02-08 19:20:00|9198.7|9197.2|9200.7|9199.2|9201|9199.5|9198.7|9197.2|185
1675884300000|2023-02-08 19:25:00|9200.9|9199.4|9200.7|9199.2|9200.9|9199.4|9199.4|9197.9|205
1675884600000|2023-02-08 19:30:00|9200.8|9199.3|9199.5|9198|9201|9199.5|9199.4|9197.9|157
1675884900000|2023-02-08 19:35:00|9199.4|9197.9|9199.4|9197.9|9200.7|9199.2|9198.1|9196.6|194
1675885200000|2023-02-08 19:40:00|9199.3|9197.8|9202.6|9201.1|9203.3|9201.8|9199|9197.5|203
1675885500000|2023-02-08 19:45:00|9202.7|9201.2|9204.5|9203|9204.5|9203|9202.4|9200.9|132
1675885800000|2023-02-08 19:50:00|9204.6|9203.1|9203.7|9202.2|9204.6|9203.1|9203.1|9201.6|215
1675886100000|2023-02-08 19:55:00|9203.8|9202.3|9202.7|9201.2|9204.7|9203.2|9201.2|9199.7|233
1675886400000|2023-02-08 20:00:00|9202.6|9201.1|9204.4|9202.9|9204.4|9202.9|9201.5|9200|195
1675886700000|2023-02-08 20:05:00|9204.3|9202.8|9206.6|9205.1|9207.8|9206|9204.2|9202.7|201
1675887000000|2023-02-08 20:10:00|9206.7|9205.2|9207.3|9205.8|9208.4|9206.8|9206|9204.5|261
1675887300000|2023-02-08 20:15:00|9207.2|9205.7|9209.4|9207.9|9209.7|9208.2|9206.5|9205|263
1675887600000|2023-02-08 20:20:00|9209.3|9207.8|9209.2|9207.7|9209.9|9208.4|9207.7|9206.2|238
1675887900000|2023-02-08 20:25:00|9209.1|9207.6|9212.1|9210.6|9212.4|9210.9|9208.4|9206.9|216
1675888200000|2023-02-08 20:30:00|9212.2|9210.7|9212|9210.5|9212.2|9210.7|9209.8|9208.3|241
1675888500000|2023-02-08 20:35:00|9211.7|9210.2|9210|9208.5|9212.6|9210.9|9209.6|9208.1|196
1675888800000|2023-02-08 20:40:00|9210.3|9208.8|9209.8|9208.3|9210.6|9209.1|9209.2|9207.7|177
1675889100000|2023-02-08 20:45:00|9209.5|9208|9209.4|9207.9|9210.3|9208.8|9209.2|9207.5|144
1675889400000|2023-02-08 20:50:00|9209.2|9207.7|9208.7|9207.2|9209.2|9207.7|9207.2|9205.2|191
1675889700000|2023-02-08 20:55:00|9208|9206.5|9209.5|9208|9210.7|9209.2|9208|9206.5|211
1675890000000|2023-02-08 21:00:00|9209.4|9207.9|9210|9208.5|9211.9|9210.4|9209.3|9207.8|248
1675890300000|2023-02-08 21:05:00|9209.9|9208.4|9208.8|9207.3|9210.1|9208.6|9208.5|9206.5|162
1675890600000|2023-02-08 21:10:00|9208.9|9207.4|9211.3|9208.9|9211.7|9209.8|9208.9|9207.1|96
1675890900000|2023-02-08 21:15:00|9211.2|9208.8|9210.7|9208.3|9211.3|9209.1|9209.8|9207.6|88
1675891200000|2023-02-08 21:20:00|9210.8|9208.4|9209|9207.5|9211.1|9209.1|9208.8|9206.9|75
1675891500000|2023-02-08 21:25:00|9208.9|9207.4|9211|9209.5|9213.2|9211.2|9208.7|9206.6|125
1675891800000|2023-02-08 21:30:00|9211.4|9209|9210.5|9208.1|9211.7|9209.8|9209.6|9207.5|116
1675892100000|2023-02-08 21:35:00|9210.4|9208|9211.2|9208.8|9211.6|9210|9210.1|9207.8|102
1675892400000|2023-02-08 21:40:00|9211.3|9208.9|9209.7|9207.3|9211.3|9209.2|9209.3|9207.2|83
1675892700000|2023-02-08 21:45:00|9209.8|9207.4|9209.9|9207.5|9210.1|9208.1|9209.3|9207.3|52
1675893000000|2023-02-08 21:50:00|9209.8|9207.4|9210.4|9208|9210.6|9208.2|9209.3|9206.9|70
1675893300000|2023-02-08 21:55:00|9210.5|9208.1|9211.2|9208.3|9212.2|9209.8|9210.1|9207.6|200
1675893600000|2023-02-08 22:00:00|9210|9205|9209.7|9204.7|9211.1|9206.1|9209.5|9204.5|39
1675893900000|2023-02-08 22:05:00|9210|9205|9210.5|9205.5|9210.6|9205.6|9209.8|9204.8|41
1675894200000|2023-02-08 22:10:00|9210.4|9205.4|9210.3|9205.3|9211.8|9206.8|9210.2|9205.2|74
1675894500000|2023-02-08 22:15:00|9210.2|9205.2|9210.1|9205.1|9210.5|9205.5|9209.9|9204.9|169
1675894800000|2023-02-08 22:20:00|9210.2|9205.2|9212.3|9207.3|9212.5|9207.5|9209.4|9204.4|468
1675895100000|2023-02-08 22:25:00|9212.4|9207.4|9211.1|9206.1|9214.1|9209.1|9210.8|9205.8|126
1675895400000|2023-02-08 22:30:00|9211|9206|9212.3|9207.3|9212.6|9207.6|9210.7|9205.7|162
1675895700000|2023-02-08 22:35:00|9212.2|9207.2|9212|9207|9212.9|9207.9|9211.8|9206.8|118
1675896000000|2023-02-08 22:40:00|9212.3|9207.3|9213.2|9208.2|9213.2|9208.2|9210.1|9205.1|172
1675896300000|2023-02-08 22:45:00|9213.8|9208.8|9212.1|9207.1|9213.9|9208.9|9211.6|9206.6|84
1675896600000|2023-02-08 22:50:00|9212.2|9207.2|9210.2|9205.2|9212.4|9207.4|9208.4|9203.4|265
1675896900000|2023-02-08 22:55:00|9210.3|9205.3|9213.2|9208.2|9213.5|9208.5|9208|9203|603
1675897200000|2023-02-08 23:00:00|9213.3|9208.3|9210.9|9205.9|9214.3|9209.3|9208.5|9203.5|372
1675897500000|2023-02-08 23:05:00|9210.7|9205.7|9211|9206|9215|9210|9209.9|9204.9|330
1675897800000|2023-02-08 23:10:00|9211.1|9206.1|9212.3|9207.3|9214.4|9209.4|9209.8|9204.8|429
1675898100000|2023-02-08 23:15:00|9211.3|9206.3|9212.6|9210.2|9213.4|9210.8|9211|9206.3|447
1675898400000|2023-02-08 23:20:00|9212.7|9210.3|9208.5|9206.1|9212.9|9210.5|9207.9|9205.5|178
1675898700000|2023-02-08 23:25:00|9208.6|9206.2|9209.2|9206.8|9209.4|9207|9208.5|9206.1|187
1675899000000|2023-02-08 23:30:00|9209.3|9206.9|9210.1|9207.7|9211.8|9209.4|9209.1|9206.7|238
1675899300000|2023-02-08 23:35:00|9210.2|9207.8|9209.3|9206.9|9211.1|9208.8|9209.1|9206.7|242
1675899600000|2023-02-08 23:40:00|9209.4|9207|9207.5|9206|9209.7|9207.3|9207.4|9205.5|124
1675899900000|2023-02-08 23:45:00|9207.6|9206.1|9207.9|9206.4|9209.3|9206.9|9207.5|9205.5|160
1675900200000|2023-02-08 23:50:00|9208|9206.5|9209.6|9207.2|9209.7|9207.7|9207.6|9205.2|104
1675900500000|2023-02-08 23:55:00|9209.8|9208.3|9210.8|9208.4|9210.8|9208.4|9209.5|9207.1|125
1675900800000|2023-02-09 00:00:00|9210.9|9208.5|9209.3|9206.9|9210.9|9209|9208.6|9206.6|168
1675901100000|2023-02-09 00:05:00|9209.4|9207|9207|9205.5|9209.4|9207.1|9207|9205.5|165
1675901400000|2023-02-09 00:10:00|9207.1|9205.6|9206.1|9204.6|9207.6|9205.8|9206|9204|168
1675901700000|2023-02-09 00:15:00|9206|9204.5|9206.6|9205.1|9207.1|9205.6|9205.8|9204.3|158
1675902000000|2023-02-09 00:20:00|9206.7|9205.2|9208.5|9207|9209.5|9207.5|9206.6|9204.6|174
1675902300000|2023-02-09 00:25:00|9208.6|9207.1|9207.5|9206|9208.7|9207.1|9207|9205|188
1675902600000|2023-02-09 00:30:00|9207.6|9206.1|9211.4|9209.9|9212.1|9210.6|9207.6|9206.1|149
1675902900000|2023-02-09 00:35:00|9211.3|9209.8|9210.5|9209|9211.9|9210.4|9210.1|9208.6|139
1675903200000|2023-02-09 00:40:00|9210.4|9208.9|9210.6|9209.1|9211.8|9210.1|9210.4|9208.8|133
1675903500000|2023-02-09 00:45:00|9210.5|9209|9208.6|9207.1|9210.6|9209.1|9208.5|9206.4|207
1675903800000|2023-02-09 00:50:00|9208.7|9207.2|9211.5|9209.1|9211.7|9209.8|9208.6|9207|236
1675904100000|2023-02-09 00:55:00|9211.9|9209.5|9212|9210.5|9213.2|9211|9211.4|9209.4|208
1675904400000|2023-02-09 01:00:00|9211.7|9210.2|9213|9210.6|9213.5|9211.9|9210.1|9208.6|241
1675904700000|2023-02-09 01:05:00|9212.9|9210.5|9217.5|9215.1|9217.8|9216.2|9212.2|9210.3|306
1675905000000|2023-02-09 01:10:00|9217.2|9214.8|9218.9|9217.4|9220.1|9218.1|9215|9212.9|343
1675905300000|2023-02-09 01:15:00|9218.8|9217.3|9212.8|9211.3|9218.8|9217.3|9212.8|9211|240
1675905600000|2023-02-09 01:20:00|9212.9|9211.4|9213.6|9211.2|9214.6|9212.2|9212.7|9210.3|194
1675905900000|2023-02-09 01:25:00|9213.5|9211.1|9213.6|9211.2|9214.9|9212.5|9213.5|9211.1|136
1675906200000|2023-02-09 01:30:00|9213.5|9211.1|9211.8|9209.4|9214.1|9211.7|9210.8|9208.8|309
1675906500000|2023-02-09 01:35:00|9211.7|9209.3|9209.4|9207|9211.8|9209.4|9208.6|9206.2|254
1675906800000|2023-02-09 01:40:00|9209.5|9207.1|9210.3|9207.9|9211.3|9208.9|9207.8|9205.7|269
1675907100000|2023-02-09 01:45:00|9210.2|9207.8|9209.5|9207.1|9210.3|9207.9|9208.7|9206.3|207
1675907400000|2023-02-09 01:50:00|9209.6|9207.2|9209.4|9207|9211.5|9209.3|9209|9206.9|288
1675907700000|2023-02-09 01:55:00|9209.5|9207.1|9207.7|9205.3|9209.5|9207.4|9205.9|9204|279
1675908000000|2023-02-09 02:00:00|9207.8|9205.4|9206.2|9204.7|9208.3|9206.3|9206.1|9204.2|178
1675908300000|2023-02-09 02:05:00|9206.1|9204.6|9204.8|9203.3|9207|9205.5|9204.6|9203.1|144
1675908600000|2023-02-09 02:10:00|9204.9|9203.4|9205.2|9203.7|9206.4|9204.4|9204.3|9202.7|245
1675908900000|2023-02-09 02:15:00|9205.1|9203.6|9203.6|9202.1|9205.7|9203.7|9202.9|9200.8|150
1675909200000|2023-02-09 02:20:00|9203.5|9202|9204.6|9202.2|9205.5|9203.8|9203.4|9201.4|103
1675909500000|2023-02-09 02:25:00|9204.7|9202.3|9204.9|9202.5|9205|9202.9|9203.6|9201.6|198
1675909800000|2023-02-09 02:30:00|9205|9202.6|9205.6|9203.2|9206.3|9204.4|9204.1|9202.6|219
1675910100000|2023-02-09 02:35:00|9205.2|9202.8|9204.9|9202.5|9205.5|9203.5|9204|9201.9|166
1675910400000|2023-02-09 02:40:00|9205|9202.6|9201.7|9199.3|9205|9202.9|9201.2|9199.3|223
1675910700000|2023-02-09 02:45:00|9201.8|9199.4|9201.7|9199.3|9202.9|9200.7|9200.5|9199|262
1675911000000|2023-02-09 02:50:00|9201.8|9199.4|9202.7|9200.3|9203.6|9201.7|9200.6|9199.1|181
1675911300000|2023-02-09 02:55:00|9202.8|9200.4|9202.8|9201.3|9204.1|9202.6|9202.2|9199.9|269
1675911600000|2023-02-09 03:00:00|9203|9201.5|9203.2|9200.8|9204.1|9202.2|9202.1|9200.6|167
1675911900000|2023-02-09 03:05:00|9203.3|9200.9|9203.1|9200.7|9203.7|9201.8|9202.3|9200.3|158
1675912200000|2023-02-09 03:10:00|9203|9200.6|9203.7|9201.3|9203.7|9201.8|9202.2|9200.2|143
1675912500000|2023-02-09 03:15:00|9203.5|9201.1|9205|9203.5|9206.2|9204.3|9202.7|9200.7|145
1675912800000|2023-02-09 03:20:00|9205.1|9203.6|9204.8|9202.4|9206.2|9204.3|9203.7|9201.8|179
1675913100000|2023-02-09 03:25:00|9204.9|9202.5|9201.9|9200.4|9204.9|9202.7|9201.1|9199.6|177
1675913400000|2023-02-09 03:30:00|9202|9200.5|9201.8|9200.3|9202.3|9200.8|9200.2|9198.3|194
1675913700000|2023-02-09 03:35:00|9202.2|9199.8|9202.5|9200.1|9202.6|9200.6|9200.3|9198.4|168
1675914000000|2023-02-09 03:40:00|9202.6|9200.2|9201.7|9199.3|9202.6|9200.6|9200.8|9198.5|194
1675914300000|2023-02-09 03:45:00|9201.8|9199.4|9202.6|9200.2|9202.8|9201|9201.6|9199.3|193
1675914600000|2023-02-09 03:50:00|9202.7|9200.3|9203|9200.6|9203.7|9201.3|9202.4|9200.1|102
1675914900000|2023-02-09 03:55:00|9202.9|9200.5|9203.4|9201|9203.6|9201.2|9202.2|9199.8|237
1675915200000|2023-02-09 04:00:00|9203.5|9201.1|9202.4|9200|9203.8|9201.4|9201.7|9199.8|230
1675915500000|2023-02-09 04:05:00|9202.3|9199.9|9200.9|9199.4|9202.5|9200.1|9200.4|9198|179
1675915800000|2023-02-09 04:10:00|9200.7|9199.2|9201.6|9199.2|9201.8|9200.3|9200.6|9198.7|112
1675916100000|2023-02-09 04:15:00|9201.7|9199.3|9202.2|9199.8|9202.8|9200.6|9201.3|9199.3|157
1675916400000|2023-02-09 04:20:00|9202.3|9199.9|9202|9199.6|9202.5|9200.1|9201.1|9198.9|173
1675916700000|2023-02-09 04:25:00|9202.1|9199.7|9201.9|9199.5|9202.5|9200.5|9201.6|9199.2|150
1675917000000|2023-02-09 04:30:00|9202|9199.6|9203|9200.6|9203.9|9201.5|9202|9199.6|156
1675917300000|2023-02-09 04:35:00|9202.8|9200.4|9202.4|9200|9203.2|9200.8|9202.4|9200|134
1675917600000|2023-02-09 04:40:00|9202.5|9200.1|9199.6|9197.2|9202.5|9200.1|9199|9197.2|173
1675917900000|2023-02-09 04:45:00|9199.5|9198.1|9200.2|9197.8|9200.6|9198.9|9199.3|9197.4|186
1675918200000|2023-02-09 04:50:00|9200.3|9197.9|9198.6|9196.2|9200.7|9198.8|9198|9196|224
1675918500000|2023-02-09 04:55:00|9198.7|9196.3|9198.9|9196.5|9200.4|9198.1|9198.6|9196.2|150
1675918800000|2023-02-09 05:00:00|9199|9196.6|9196.3|9194.8|9199|9196.8|9195.4|9193.5|131
1675919100000|2023-02-09 05:05:00|9196.2|9194.7|9198.4|9196|9198.9|9196.9|9195.9|9194.4|181
1675919400000|2023-02-09 05:10:00|9198.5|9196.1|9197.8|9195.4|9198.5|9196.2|9196.9|9195|183
1675919700000|2023-02-09 05:15:00|9197.5|9196|9198|9195.6|9198.3|9196.3|9196.9|9194.5|156
1675920000000|2023-02-09 05:20:00|9198.1|9195.7|9198.7|9197.2|9199.3|9197.6|9197.6|9195.6|121
1675920300000|2023-02-09 05:25:00|9198.6|9197.1|9198.4|9196|9198.7|9197.2|9197.4|9195.4|161
1675920600000|2023-02-09 05:30:00|9198.5|9196.1|9198.9|9196.5|9199.6|9197.6|9197.6|9195.2|149
1675920900000|2023-02-09 05:35:00|9199|9196.6|9199.7|9197.3|9199.8|9197.8|9197.3|9195|161
1675921200000|2023-02-09 05:40:00|9199|9197.5|9198.1|9195.7|9199.1|9197.5|9197.1|9195.3|138
1675921500000|2023-02-09 05:45:00|9197.7|9196.2|9200.9|9198.5|9203.9|9201.5|9191.2|9188.8|528
1675921800000|2023-02-09 05:50:00|9201|9198.6|9198.4|9196|9201.3|9199.1|9198|9196|233
1675922100000|2023-02-09 05:55:00|9198.3|9195.9|9196.2|9193.8|9198.7|9196.6|9195.9|9193.5|272
1675922400000|2023-02-09 06:00:00|9196|9193.6|9198.9|9196.5|9200.4|9198|9194.5|9192.1|290
1675922700000|2023-02-09 06:05:00|9198.5|9197|9190.4|9188|9199.1|9197.6|9190.3|9187.9|278
1675923000000|2023-02-09 06:10:00|9190.5|9188.1|9192.8|9190.4|9193.3|9190.9|9190.1|9187.7|252
1675923300000|2023-02-09 06:15:00|9192.9|9190.5|9190.4|9188|9193|9190.6|9190|9187.6|251
1675923600000|2023-02-09 06:20:00|9190.3|9187.9|9190.3|9187.9|9191.5|9189.1|9189.6|9187.2|257
1675923900000|2023-02-09 06:25:00|9190.2|9187.8|9187.4|9185.9|9190.2|9187.8|9186.9|9184.5|258
1675924200000|2023-02-09 06:30:00|9187.9|9185.5|9190.1|9187.7|9190.9|9188.6|9187.8|9185.4|217
1675924500000|2023-02-09 06:35:00|9190|9187.6|9191.3|9188.9|9191.6|9189.2|9189|9186.8|218
1675924800000|2023-02-09 06:40:00|9191.2|9188.8|9189.7|9187.3|9193|9191|9188.8|9186.9|251
1675925100000|2023-02-09 06:45:00|9189.6|9187.2|9190|9187.6|9190.5|9188.5|9188.1|9186.2|214
1675925400000|2023-02-09 06:50:00|9189.9|9187.5|9193|9190.6|9193.2|9190.8|9189.7|9187.5|189
1675925700000|2023-02-09 06:55:00|9192.9|9190.5|9190.5|9188.1|9193.4|9191|9189.5|9187.1|262
1675926000000|2023-02-09 07:00:00|9190.3|9187.9|9193.2|9190.8|9196.3|9194.1|9188.4|9186|574
1675926300000|2023-02-09 07:05:00|9193.3|9190.9|9192.5|9190.1|9197.2|9195.2|9191.4|9189.2|430
1675926600000|2023-02-09 07:10:00|9192.1|9189.7|9189.8|9187.4|9192.9|9190.5|9189.5|9187.2|310
1675926900000|2023-02-09 07:15:00|9189.6|9187.2|9189.4|9187.9|9190.9|9188.5|9187.9|9186|270
1675927200000|2023-02-09 07:20:00|9189.5|9188|9190.7|9189.2|9195.9|9194|9189.4|9187.9|446
1675927500000|2023-02-09 07:25:00|9190.6|9189.1|9191.7|9189.3|9193|9191|9190|9187.6|297
1675927800000|2023-02-09 07:30:00|9191.9|9189.5|9193.5|9191.1|9193.6|9191.7|9190|9187.7|309
1675928100000|2023-02-09 07:35:00|9193.4|9191|9193|9190.6|9193.5|9191.4|9190|9187.6|325
1675928400000|2023-02-09 07:40:00|9193.3|9190.9|9197.1|9194.7|9197.3|9195.5|9193|9190.9|318
1675928700000|2023-02-09 07:45:00|9197.2|9194.8|9199|9197.5|9200.6|9198.8|9194.2|9192.3|381
1675929000000|2023-02-09 07:50:00|9198.9|9197.4|9193.7|9191.3|9199.1|9197.5|9193.2|9191.2|339
1675929300000|2023-02-09 07:55:00|9193.9|9191.5|9193.5|9192|9194.1|9192|9189.9|9187.7|300
1675929600000|2023-02-09 08:00:00|9193.7|9192.2|9190.4|9188|9193.8|9192.2|9187.7|9186.2|469
1675929900000|2023-02-09 08:05:00|9190.2|9187.8|9192.6|9191.1|9194|9192|9188.5|9187|339
1675930200000|2023-02-09 08:10:00|9192.5|9191|9187.4|9185.9|9193.9|9191.9|9186.9|9185.4|348
1675930500000|2023-02-09 08:15:00|9187.3|9185.8|9189.4|9187.9|9190.3|9188.2|9187.2|9185.3|401
1675930800000|2023-02-09 08:20:00|9189.5|9188|9182.2|9180.7|9190.4|9188.3|9181.3|9179.7|428
1675931100000|2023-02-09 08:25:00|9182.3|9180.8|9178.7|9177.2|9183.3|9181.8|9175.2|9173.7|372
1675931400000|2023-02-09 08:30:00|9178.8|9177.3|9178.1|9176.6|9180.1|9178|9176.1|9174.6|371
1675931700000|2023-02-09 08:35:00|9178|9176.5|9174.3|9172.8|9178.7|9177.2|9172.9|9171.4|340
1675932000000|2023-02-09 08:40:00|9174.6|9173.1|9181|9179.5|9182.2|9179.8|9173.4|9171.9|398
1675932300000|2023-02-09 08:45:00|9181.4|9179|9185.8|9184.3|9186|9184.5|9180.6|9178.2|375
1675932600000|2023-02-09 08:50:00|9185.7|9184.2|9188.4|9186.9|9190.5|9189|9185.6|9184.1|376
1675932900000|2023-02-09 08:55:00|9188.3|9186.8|9187.5|9185.1|9188.8|9186.8|9184.8|9182.6|273
1675933200000|2023-02-09 09:00:00|9187.4|9185|9191.5|9189.1|9192.9|9191|9186.6|9184.2|312
1675933500000|2023-02-09 09:05:00|9191.3|9188.9|9183.9|9181.5|9193|9191.1|9181|9179.2|484
1675933800000|2023-02-09 09:10:00|9184.1|9181.7|9185.8|9183.4|9185.8|9184|9181|9179.2|463
1675934100000|2023-02-09 09:15:00|9185.7|9183.3|9188.1|9186.6|9191.3|9189.8|9185.5|9183.3|333
1675934400000|2023-02-09 09:20:00|9188|9186.5|9190.6|9188.2|9192.2|9190.3|9188|9186.4|258
1675934700000|2023-02-09 09:25:00|9190.5|9188.1|9193.2|9190.8|9194.3|9192.2|9188.9|9186.9|254
1675935000000|2023-02-09 09:30:00|9193|9190.6|9192.4|9190|9193.4|9191.6|9189.1|9187.2|249
1675935300000|2023-02-09 09:35:00|9192.3|9189.9|9190.2|9187.8|9192.8|9190.8|9187.6|9185.7|289
1675935600000|2023-02-09 09:40:00|9190.3|9187.9|9188.9|9187.4|9191.5|9189.4|9186.2|9184.4|254
1675935900000|2023-02-09 09:45:00|9189|9187.5|9193.7|9191.3|9194.2|9192.3|9187.7|9186.2|197
1675936200000|2023-02-09 09:50:00|9193.6|9191.2|9189.4|9187.9|9194.7|9192.7|9189.4|9187.3|292
1675936500000|2023-02-09 09:55:00|9190|9187.6|9184.4|9182.9|9190.1|9188|9184.4|9182.4|338
1675936800000|2023-02-09 10:00:00|9183.9|9182.4|9187.3|9184.9|9190|9187.9|9183.9|9181.9|333
1675937100000|2023-02-09 10:05:00|9186.9|9185.4|9186.5|9185|9187.5|9185.7|9184|9182|301
1675937400000|2023-02-09 10:10:00|9186.4|9184.9|9184.8|9182.4|9186.6|9184.9|9182.8|9181.1|361
1675937700000|2023-02-09 10:15:00|9184.9|9182.5|9185.4|9183.9|9186.6|9184.7|9183.7|9181.9|327
1675938000000|2023-02-09 10:20:00|9186|9183.6|9183.7|9182.2|9186.3|9184.4|9183|9181.5|339
1675938300000|2023-02-09 10:25:00|9183.6|9182.1|9183.8|9182.3|9184.9|9183|9182.3|9180.5|234
1675938600000|2023-02-09 10:30:00|9183.7|9182.2|9184.1|9182.6|9185.8|9184.3|9183|9181.3|342
1675938900000|2023-02-09 10:35:00|9184.7|9183.2|9184.6|9183.1|9186.3|9184.6|9183.9|9182|288
1675939200000|2023-02-09 10:40:00|9185|9182.6|9183.5|9182|9185.7|9184.2|9182|9180.5|239
1675939500000|2023-02-09 10:45:00|9183.2|9181.7|9176.1|9174.6|9183.2|9181.7|9175.6|9174|310
1675939800000|2023-02-09 10:50:00|9176|9174.5|9174.2|9172.7|9177.5|9175.5|9173.4|9171.9|332
1675940100000|2023-02-09 10:55:00|9174.3|9172.8|9179.3|9176.9|9182.5|9180.8|9174.3|9172.8|371
1675940400000|2023-02-09 11:00:00|9178.7|9177.2|9183.2|9181.7|9184.2|9182.4|9178.7|9177.2|258
1675940700000|2023-02-09 11:05:00|9183.1|9181.6|9185.3|9182.9|9185.6|9183.5|9182|9180.1|220
1675941000000|2023-02-09 11:10:00|9184.9|9183.4|9183.4|9181.9|9184.9|9183.4|9182|9180|195
1675941300000|2023-02-09 11:15:00|9183.3|9181.8|9195.5|9193.1|9196.1|9194.3|9182.6|9180.8|326
1675941600000|2023-02-09 11:20:00|9194.9|9193.4|9192.5|9191|9195.6|9193.7|9192.4|9190.5|229
1675941900000|2023-02-09 11:25:00|9192.7|9191.2|9195.1|9193.6|9198|9196.5|9192.6|9191.1|259
1675942200000|2023-02-09 11:30:00|9195.2|9193.7|9201.4|9199|9202.6|9200.6|9194.3|9192.4|250
1675942500000|2023-02-09 11:35:00|9201.5|9199.1|9194.4|9192.9|9201.8|9199.4|9192.8|9191.3|260
1675942800000|2023-02-09 11:40:00|9194|9192.5|9193.8|9192.3|9195|9193.1|9192|9190.2|235
1675943100000|2023-02-09 11:45:00|9193.9|9192.4|9199|9196.6|9200.9|9199.4|9192.3|9190.3|245
1675943400000|2023-02-09 11:50:00|9199.1|9196.7|9191.7|9190.2|9199.1|9197.1|9190.6|9189.1|263
1675943700000|2023-02-09 11:55:00|9191.6|9190.1|9195.5|9194|9200.8|9198.6|9191.1|9189.4|331
1675944000000|2023-02-09 12:00:00|9195.9|9194.4|9195.3|9193.8|9196.9|9195.4|9194.8|9192.8|252
1675944300000|2023-02-09 12:05:00|9195.2|9193.7|9195.4|9193.9|9196.9|9194.9|9194.5|9192.7|160
1675944600000|2023-02-09 12:10:00|9195.5|9194|9191.2|9189.7|9196.7|9194.9|9189.9|9188.2|241
1675944900000|2023-02-09 12:15:00|9191.1|9189.6|9188.4|9186.9|9192.2|9190.3|9188.3|9186.8|222
1675945200000|2023-02-09 12:20:00|9188.2|9186.7|9186.5|9185|9191|9189.5|9186.4|9184.9|239
1675945500000|2023-02-09 12:25:00|9186.4|9184.9|9184.4|9182.9|9186.6|9185|9182.3|9180.7|318
1675945800000|2023-02-09 12:30:00|9184.5|9183|9185.2|9183.7|9185.9|9184.4|9182.5|9181|238
1675946100000|2023-02-09 12:35:00|9185.3|9183.8|9188.6|9187.1|9189.6|9188.1|9184.3|9182.8|301
1675946400000|2023-02-09 12:40:00|9188.7|9187.2|9188.8|9186.4|9188.8|9187.2|9184.7|9183.2|280
1675946700000|2023-02-09 12:45:00|9188.7|9186.3|9185.5|9184|9189.4|9187.9|9184.1|9182.2|303
1675947000000|2023-02-09 12:50:00|9185.6|9184.1|9183.1|9181.6|9186.7|9185|9182.7|9181|290
1675947300000|2023-02-09 12:55:00|9183.3|9181.8|9181.7|9180.2|9184.1|9182.4|9181.3|9179.8|276
1675947600000|2023-02-09 13:00:00|9181.8|9180.3|9183.5|9182|9184.9|9183.4|9181.5|9180|268
1675947900000|2023-02-09 13:05:00|9183.6|9182.1|9183.5|9182|9186.2|9184.7|9181.9|9180.3|416
1675948200000|2023-02-09 13:10:00|9183.4|9181.9|9182.9|9181.4|9183.9|9182.2|9180.5|9179|314
1675948500000|2023-02-09 13:15:00|9182.8|9181.3|9186.1|9183.7|9186.1|9184.6|9181.5|9180|217
1675948800000|2023-02-09 13:20:00|9185.8|9184.3|9185.8|9184.3|9188.1|9186.6|9184.4|9182.9|348
1675949100000|2023-02-09 13:25:00|9186.1|9184.6|9189.9|9186.2|9190.4|9187.1|9185.8|9184.3|312
1675949400000|2023-02-09 13:30:00|9189.6|9187.1|9179.8|9178.3|9190.5|9187.1|9177.2|9175.7|457
1675949700000|2023-02-09 13:35:00|9179.6|9178.1|9182.6|9181.1|9183.1|9181.6|9177.8|9176|395
1675950000000|2023-02-09 13:40:00|9182.5|9181|9176.8|9175.3|9183.8|9182.3|9176.6|9174.7|412
1675950300000|2023-02-09 13:45:00|9176.7|9175.2|9170.9|9169.4|9178.6|9177.1|9168.8|9167.3|426
1675950600000|2023-02-09 13:50:00|9170.8|9169.3|9165.1|9163.6|9172.5|9171|9163.4|9161.9|491
1675950900000|2023-02-09 13:55:00|9164.6|9163.1|9162|9160.5|9167.6|9165.9|9161.9|9160.4|432
1675951200000|2023-02-09 14:00:00|9161.7|9160.2|9166.6|9165.1|9168.1|9166.3|9161.5|9160|453
1675951500000|2023-02-09 14:05:00|9166.8|9165.3|9170.4|9168|9170.4|9168.7|9166.3|9164.8|356
1675951800000|2023-02-09 14:10:00|9170.5|9168.1|9174.5|9173|9175|9173.5|9169.6|9168.1|391
1675952100000|2023-02-09 14:15:00|9174.6|9173.1|9170.7|9169.2|9174.9|9173.4|9170.6|9169.1|386
1675952400000|2023-02-09 14:20:00|9170.6|9169.1|9169.1|9167.6|9173.1|9171.6|9168.4|9166.6|309
1675952700000|2023-02-09 14:25:00|9169|9167.5|9165.9|9164.4|9169|9167.5|9164.2|9162.3|337
1675953000000|2023-02-09 14:30:00|9166|9164.5|9170.6|9169.1|9171.1|9169.6|9165.2|9163.7|462
1675953300000|2023-02-09 14:35:00|9170.5|9169|9170.5|9169|9174|9172.5|9169.2|9167.7|483
1675953600000|2023-02-09 14:40:00|9170.4|9168.9|9175.6|9174.1|9176|9174.5|9169.2|9167.7|429
1675953900000|2023-02-09 14:45:00|9176.1|9174.6|9177.7|9176.2|9180.4|9178.9|9176|9174.5|438
1675954200000|2023-02-09 14:50:00|9177.6|9176.1|9178.3|9176.8|9179.3|9177.8|9175.1|9173.6|435
1675954500000|2023-02-09 14:55:00|9178.5|9177|9181.9|9180.4|9184.8|9183.3|9177.7|9176.2|489
1675954800000|2023-02-09 15:00:00|9181.8|9180.3|9182.1|9180.6|9186.2|9184.7|9181.4|9179.9|579
1675955100000|2023-02-09 15:05:00|9182|9180.5|9175.2|9173.7|9182.3|9180.8|9174.7|9172.9|464
1675955400000|2023-02-09 15:10:00|9175.8|9174.3|9178.6|9177.1|9178.7|9177.2|9175.7|9174.2|367
1675955700000|2023-02-09 15:15:00|9178.5|9177|9181.8|9180.3|9184|9182.5|9178.2|9176.5|338
1675956000000|2023-02-09 15:20:00|9181.7|9180.2|9184.8|9183.3|9185.2|9183.6|9181.3|9179.4|423
1675956300000|2023-02-09 15:25:00|9185.9|9184.4|9188.3|9186.8|9188.9|9187.4|9184.3|9182.8|477
1675956600000|2023-02-09 15:30:00|9188.1|9186.6|9191.5|9190|9192.5|9191|9188|9186.5|441
1675956900000|2023-02-09 15:35:00|9191.6|9190.1|9192.9|9191.4|9195.8|9194.3|9185.4|9183.9|473
1675957200000|2023-02-09 15:40:00|9193.4|9191.9|9192.7|9191.2|9195.3|9193.8|9191|9189.1|476
1675957500000|2023-02-09 15:45:00|9192.6|9191.1|9194.2|9192.7|9195|9193.5|9189.8|9188|512
1675957800000|2023-02-09 15:50:00|9194.3|9192.8|9192.9|9190.5|9194.4|9192.9|9190.1|9188.6|395
1675958100000|2023-02-09 15:55:00|9192.5|9191|9191.4|9189.9|9193.3|9191.8|9189.3|9187.8|508
1675958400000|2023-02-09 16:00:00|9191.5|9190|9195.8|9194.3|9199.9|9198.4|9191.5|9190|525
1675958700000|2023-02-09 16:05:00|9195.7|9194.2|9192.3|9190.8|9200.1|9198.6|9191.6|9190.1|412
1675959000000|2023-02-09 16:10:00|9192.1|9190.6|9194.8|9193.3|9196.2|9194.7|9192|9190.5|386
1675959300000|2023-02-09 16:15:00|9195.4|9193.9|9198.8|9197.3|9199.4|9197.9|9192.5|9191|305
1675959600000|2023-02-09 16:20:00|9198.7|9197.2|9199.9|9198.4|9203.8|9202.3|9197.8|9196.3|276
1675959900000|2023-02-09 16:25:00|9200.2|9198.7|9200|9198.5|9202.4|9200.9|9198.9|9197|391
1675960200000|2023-02-09 16:30:00|9199.9|9198.4|9202.1|9200.6|9204.8|9203.3|9199.7|9198.2|345
1675960500000|2023-02-09 16:35:00|9202.2|9200.7|9201.1|9198.7|9204.6|9202.6|9200.6|9198.5|361
1675960800000|2023-02-09 16:40:00|9201.3|9198.9|9197.5|9195.1|9202.3|9200.4|9197|9195.1|335
1675961100000|2023-02-09 16:45:00|9197.3|9195.8|9201.4|9199.9|9202.4|9200.9|9197|9195.5|276
1675961400000|2023-02-09 16:50:00|9201.3|9199.8|9200.3|9198.8|9203|9201.5|9199.4|9197.7|266
1675961700000|2023-02-09 16:55:00|9200.2|9198.7|9193|9191.5|9200.8|9199|9192.9|9191.4|356
1675962000000|2023-02-09 17:00:00|9193.2|9191.7|9196.1|9194.6|9197.4|9195.9|9193.2|9191.6|313
1675962300000|2023-02-09 17:05:00|9196.2|9194.7|9195.8|9194.3|9196.9|9195.4|9194.5|9193|290
1675962600000|2023-02-09 17:10:00|9195.9|9194.4|9198.2|9196.7|9198.5|9196.7|9195.5|9194|276
1675962900000|2023-02-09 17:15:00|9198.1|9196.6|9197.6|9196.1|9201.8|9200.3|9197.6|9196.1|231
1675963200000|2023-02-09 17:20:00|9197.7|9196.2|9195.9|9194.4|9198.7|9197.2|9195.2|9193.7|262
1675963500000|2023-02-09 17:25:00|9195.8|9194.3|9196.5|9195|9196.6|9195.1|9193.6|9192.1|213
1675963800000|2023-02-09 17:30:00|9196.6|9195.1|9201.5|9200|9202|9200.5|9196.6|9195.1|313
1675964100000|2023-02-09 17:35:00|9201.8|9200.3|9205.9|9204.4|9206.7|9204.8|9201.1|9199.5|306
1675964400000|2023-02-09 17:40:00|9206.2|9204.7|9211.3|9208.9|9212.2|9210.6|9204.8|9203.3|342
1675964700000|2023-02-09 17:45:00|9210.9|9209.4|9210.3|9208.8|9212|9210.5|9208.1|9206.6|290
1675965000000|2023-02-09 17:50:00|9210.5|9209|9208.2|9206.7|9212|9210.5|9207.3|9205.8|282
1675965300000|2023-02-09 17:55:00|9208|9206.5|9203|9201.5|9208|9206.5|9202.2|9200.7|278
1675965600000|2023-02-09 18:00:00|9203.1|9201.6|9211.4|9209.9|9213|9211.5|9201.6|9200.1|432
1675965900000|2023-02-09 18:05:00|9211.6|9210.1|9210.1|9208.6|9211.6|9210.1|9207.3|9205.8|359
1675966200000|2023-02-09 18:10:00|9210.2|9208.7|9211.3|9209.8|9212.6|9210.9|9209.2|9207.7|307
1675966500000|2023-02-09 18:15:00|9211.6|9210.1|9209.1|9207.6|9212.9|9211.4|9207.7|9206.2|383
1675966800000|2023-02-09 18:20:00|9208.9|9207.4|9211.1|9209.6|9212.3|9210.3|9208.6|9207.1|364
1675967100000|2023-02-09 18:25:00|9211.5|9210|9212.1|9210.6|9212.3|9210.8|9209.6|9208.1|288
1675967400000|2023-02-09 18:30:00|9212.4|9210.9|9212.2|9210.7|9213.9|9212.4|9208.7|9207.2|261
1675967700000|2023-02-09 18:35:00|9212.3|9210.8|9213.5|9212|9213.9|9212.4|9212|9210.5|282
1675968000000|2023-02-09 18:40:00|9213.7|9212.2|9215.9|9214.4|9217.6|9216.1|9213.4|9211.9|336
1675968300000|2023-02-09 18:45:00|9216.1|9214.6|9216.7|9215.2|9218.1|9216.3|9215.9|9214.4|273
1675968600000|2023-02-09 18:50:00|9216.6|9215.1|9215.9|9214.4|9218.5|9217|9215.9|9214.4|231
1675968900000|2023-02-09 18:55:00|9215.8|9214.3|9216.6|9215.1|9218|9216.5|9215.2|9213.7|330
1675969200000|2023-02-09 19:00:00|9216.8|9215.3|9217.6|9216.1|9218.1|9216.3|9214|9212.5|418
1675969500000|2023-02-09 19:05:00|9217.5|9216|9214.6|9212.2|9218.9|9217.1|9212.6|9211.1|393
1675969800000|2023-02-09 19:10:00|9214.5|9212.1|9216.3|9214.8|9216.9|9215.3|9214.3|9211.9|309
1675970100000|2023-02-09 19:15:00|9216.4|9214.9|9218.5|9216.1|9221.3|9219.8|9215.4|9213.9|304
1675970400000|2023-02-09 19:20:00|9218.4|9216|9220.4|9218|9220.4|9218.4|9214.6|9213|359
1675970700000|2023-02-09 19:25:00|9220.7|9218.3|9221.6|9220.1|9223.1|9221.6|9219.4|9217.2|371
1675971000000|2023-02-09 19:30:00|9221.5|9220|9223.4|9221.9|9225.2|9223.4|9221.4|9219.9|395
1675971300000|2023-02-09 19:35:00|9223.6|9222.1|9225.4|9223.9|9225.8|9224|9222|9220.1|387
1675971600000|2023-02-09 19:40:00|9225.5|9224|9222.2|9220.7|9225.8|9224.3|9222|9220.5|297
1675971900000|2023-02-09 19:45:00|9222.1|9220.6|9222.8|9221.3|9224|9222.3|9221.6|9220.1|289
1675972200000|2023-02-09 19:50:00|9222.9|9221.4|9221.5|9220|9223.6|9222.1|9221.2|9219.7|171
1675972500000|2023-02-09 19:55:00|9221.6|9220.1|9224.5|9223|9224.6|9223.1|9221.3|9219.8|209
1675972800000|2023-02-09 20:00:00|9224.4|9222.9|9226.3|9224.8|9226.7|9225.2|9223.7|9222.2|219
1675973100000|2023-02-09 20:05:00|9226.4|9224.9|9223|9220.6|9226.4|9224.9|9221.3|9219.8|296
1675973400000|2023-02-09 20:10:00|9223.1|9220.7|9222.6|9221.1|9223.6|9222.1|9221.3|9219.8|233
1675973700000|2023-02-09 20:15:00|9222.7|9221.2|9222.6|9221.1|9223.9|9222.2|9221.6|9219.9|261
1675974000000|2023-02-09 20:20:00|9222.5|9221|9223.6|9222.1|9225.7|9224.2|9222.5|9221|231
1675974300000|2023-02-09 20:25:00|9223.7|9222.2|9226.8|9225.3|9227.2|9225.6|9223.5|9222|291
1675974600000|2023-02-09 20:30:00|9226.9|9225.4|9228.3|9225.9|9229.8|9227.8|9226.7|9225|336
1675974900000|2023-02-09 20:35:00|9228.2|9225.8|9226.3|9223.9|9229.8|9228|9225.8|9223.9|302
1675975200000|2023-02-09 20:40:00|9226.4|9224|9226.5|9224.1|9226.7|9224.8|9225.1|9222.9|210
1675975500000|2023-02-09 20:45:00|9226.4|9224|9228.6|9227.1|9229.2|9227.2|9226|9224|251
1675975800000|2023-02-09 20:50:00|9228.7|9227.2|9226.3|9224.8|9228.7|9227.2|9223.9|9221.9|292
1675976100000|2023-02-09 20:55:00|9226.5|9225|9228.1|9226.6|9229.3|9227.8|9226.3|9224.5|328
1675976400000|2023-02-09 21:00:00|9228|9226.5|9227.5|9225.1|9228.7|9226.6|9226.8|9224.4|201
1675976700000|2023-02-09 21:05:00|9227.4|9225|9226|9223.6|9227.5|9225.1|9225.5|9223.4|224
1675977000000|2023-02-09 21:10:00|9225.9|9223.5|9225.6|9223.2|9226.4|9224.4|9225.4|9223.1|121
1675977300000|2023-02-09 21:15:00|9225.5|9223.1|9225.5|9223.1|9226|9224|9224.7|9222.4|194
1675977600000|2023-02-09 21:20:00|9225.7|9223.3|9226.9|9225.4|9227.7|9225.4|9225.6|9223.2|130
1675977900000|2023-02-09 21:25:00|9226.8|9225.3|9226.7|9224.3|9228.1|9225.7|9226|9223.6|109
1675978200000|2023-02-09 21:30:00|9226.6|9224.2|9223.7|9221.3|9226.7|9224.3|9223.6|9221.2|102
1675978500000|2023-02-09 21:35:00|9223.8|9221.4|9223.6|9221.2|9224.3|9221.9|9223.3|9220.9|181
1675978800000|2023-02-09 21:40:00|9223.8|9221.4|9224.5|9222.1|9224.8|9222.8|9222.9|9220.9|136
1675979100000|2023-02-09 21:45:00|9224.2|9221.8|9224.1|9221.7|9224.6|9222.2|9223.9|9221.5|81
1675979400000|2023-02-09 21:50:00|9224.2|9221.8|9223.8|9221.4|9224.5|9222.1|9223.6|9221.2|91
1675979700000|2023-02-09 21:55:00|9223.9|9221.5|9224.6|9220.8|9224.9|9221.8|9223.2|9220.1|203
1675980000000|2023-02-09 22:00:00|9225|9220|9224.4|9219.4|9225.7|9220.7|9216.2|9211.2|38
1675980300000|2023-02-09 22:05:00|9224.8|9219.8|9224.3|9219.3|9225.3|9220.3|9224.3|9219.3|52
1675980600000|2023-02-09 22:10:00|9223.6|9218.6|9222.9|9217.9|9223.9|9218.9|9221.6|9216.6|247
1675980900000|2023-02-09 22:15:00|9223|9218|9220.8|9215.8|9223.9|9218.9|9213|9208|115
1675981200000|2023-02-09 22:20:00|9220.7|9215.7|9223.1|9218.1|9224.3|9219.3|9220.5|9215.5|48
1675981500000|2023-02-09 22:25:00|9223.3|9218.3|9224.3|9219.3|9225.5|9220.5|9222|9217|118
1675981800000|2023-02-09 22:30:00|9224.7|9219.7|9225.2|9220.2|9226.1|9221.1|9224.5|9219.5|150
1675982100000|2023-02-09 22:35:00|9225.1|9220.1|9225.4|9220.4|9225.6|9220.6|9224.3|9219.3|54
1675982400000|2023-02-09 22:40:00|9225.6|9220.6|9226|9221|9226.9|9221.9|9224.8|9219.8|68
1675982700000|2023-02-09 22:45:00|9225.9|9220.9|9225.8|9220.8|9226.4|9221.4|9225.8|9220.8|77
1675983000000|2023-02-09 22:50:00|9225.7|9220.7|9225.3|9220.3|9226.5|9221.5|9225.2|9220.2|58
1675983300000|2023-02-09 22:55:00|9225.2|9220.2|9226|9221|9226.5|9221.5|9224.8|9219.8|111
1675983600000|2023-02-09 23:00:00|9225.8|9220.8|9223.4|9221|9226.1|9221.1|9222.7|9218.9|179
1675983900000|2023-02-09 23:05:00|9224.4|9220|9223.4|9220.7|9225.2|9221.4|9222.9|9219.9|82
1675984200000|2023-02-09 23:10:00|9223.5|9220.5|9224.5|9222.1|9226|9222.8|9223.3|9220.2|121
1675984500000|2023-02-09 23:15:00|9224.7|9222.3|9223.8|9221.4|9224.9|9222.5|9223.6|9221.2|230
1675984800000|2023-02-09 23:20:00|9224.3|9221.9|9223.8|9221.4|9224.5|9222.1|9223.7|9221.3|209
1675985100000|2023-02-09 23:25:00|9223.9|9221.5|9222.9|9220.5|9223.9|9221.5|9222.9|9220.5|120
1675985400000|2023-02-09 23:30:00|9223|9220.6|9222.9|9220.5|9223.2|9220.8|9222.7|9220.3|135
1675985700000|2023-02-09 23:35:00|9223|9220.6|9222.7|9220.3|9223.2|9220.8|9222.5|9220.1|130
1675986000000|2023-02-09 23:40:00|9222.6|9220.2|9223.2|9220.8|9223.6|9221.7|9220.9|9218.5|194
1675986300000|2023-02-09 23:45:00|9223.3|9220.9|9223.5|9221.1|9224|9221.6|9222.9|9220.5|189
1675986600000|2023-02-09 23:50:00|9223.6|9221.2|9222.7|9220.3|9223.8|9221.4|9222.7|9220.3|143
1675986900000|2023-02-09 23:55:00|9222.8|9220.4|9222.6|9220.2|9223.1|9220.7|9221.6|9219.6|141
1675987200000|2023-02-10 00:00:00|9222|9220.5|9227.1|9225.6|9228.2|9226.1|9222|9220|184
1675987500000|2023-02-10 00:05:00|9227.2|9225.7|9228|9225.6|9228.3|9226.4|9226.7|9224.6|298
1675987800000|2023-02-10 00:10:00|9228.1|9225.7|9227.5|9225.1|9229.3|9227.5|9226.3|9224.8|223
1675988100000|2023-02-10 00:15:00|9227.6|9225.2|9231.8|9229.4|9231.9|9230.1|9227.3|9225.1|258
1675988400000|2023-02-10 00:20:00|9231.9|9229.5|9230.8|9229.3|9232.6|9230.8|9230.3|9228.8|255
1675988700000|2023-02-10 00:25:00|9230.9|9229.4|9232.1|9230.6|9232.9|9231|9230.2|9228.5|207
1675989000000|2023-02-10 00:30:00|9232|9230.5|9230.2|9228.7|9232.2|9230.7|9230.1|9228.2|351
1675989300000|2023-02-10 00:35:00|9230.1|9228.6|9230.9|9229.4|9231.5|9229.5|9229.6|9227.9|167
1675989600000|2023-02-10 00:40:00|9231|9229.5|9230.3|9227.9|9231.9|9229.9|9229.6|9227.7|190
1675989900000|2023-02-10 00:45:00|9229.6|9228.1|9228.9|9226.5|9231.1|9229.2|9228.5|9226.5|159
1675990200000|2023-02-10 00:50:00|9228.6|9227.1|9226.4|9224.9|9229.6|9228|9226.2|9224.7|230
1675990500000|2023-02-10 00:55:00|9226.3|9224.8|9225.7|9223.3|9229.2|9227|9225.7|9223.3|246
1675990800000|2023-02-10 01:00:00|9225.6|9223.2|9228.1|9225.7|9229|9226.6|9225.2|9223.2|238
1675991100000|2023-02-10 01:05:00|9228.2|9225.8|9224.2|9221.8|9228.4|9226.4|9224|9221.6|226
1675991400000|2023-02-10 01:10:00|9224.1|9221.7|9223.6|9221.2|9225|9223.1|9222.9|9220.9|197
1675991700000|2023-02-10 01:15:00|9223.5|9221.1|9224.6|9222.2|9225.4|9223.7|9223.4|9221.1|200
1675992000000|2023-02-10 01:20:00|9224.7|9222.3|9224.3|9222.8|9224.9|9222.9|9224|9221.6|184
1675992300000|2023-02-10 01:25:00|9224.4|9222.9|9227|9224.6|9228|9225.9|9224.2|9222.2|198
1675992600000|2023-02-10 01:30:00|9227.3|9224.9|9231.5|9230|9232.1|9230.2|9226.7|9224.3|269
1675992900000|2023-02-10 01:35:00|9231.4|9229.9|9231.9|9229.5|9232.8|9231.2|9230.2|9228.5|356
1675993200000|2023-02-10 01:40:00|9231.8|9229.4|9229.9|9227.5|9231.9|9229.5|9229.2|9227.3|317
1675993500000|2023-02-10 01:45:00|9230|9227.6|9226.7|9224.3|9230.5|9228.5|9226.2|9223.9|223
1675993800000|2023-02-10 01:50:00|9226.8|9224.4|9226.9|9224.5|9227|9225.2|9225.3|9223.3|130
1675994100000|2023-02-10 01:55:00|9227|9224.6|9226.7|9224.3|9229|9227.1|9226|9224.1|227
1675994400000|2023-02-10 02:00:00|9227|9224.6|9228.8|9226.4|9229.7|9227.3|9226.5|9224.1|230
1675994700000|2023-02-10 02:05:00|9228.9|9226.5|9231.3|9228.9|9231.8|9230|9227.9|9226|227
1675995000000|2023-02-10 02:10:00|9231.4|9229|9229.2|9226.8|9231.5|9229.1|9228.3|9226.2|224
1675995300000|2023-02-10 02:15:00|9229.1|9226.7|9227.4|9225|9230|9228|9227.4|9225|159
1675995600000|2023-02-10 02:20:00|9227.7|9225.3|9225.9|9223.5|9227.8|9225.4|9225.4|9223|249
1675995900000|2023-02-10 02:25:00|9226|9223.6|9227.3|9224.9|9228.7|9226.4|9225.7|9223.6|209
1675996200000|2023-02-10 02:30:00|9227.5|9225.1|9225.7|9223.3|9228.3|9225.9|9225.1|9222.7|251
1675996500000|2023-02-10 02:35:00|9225.8|9223.4|9225.8|9223.4|9226.1|9223.7|9225|9222.9|201
1675996800000|2023-02-10 02:40:00|9225.7|9223.3|9227|9224.6|9227.5|9225.4|9225.7|9223.3|184
1675997100000|2023-02-10 02:45:00|9226.9|9224.5|9227.4|9225|9228|9225.8|9226.4|9224.2|251
1675997400000|2023-02-10 02:50:00|9227.5|9225.1|9230.6|9228.2|9230.9|9228.5|9226.3|9224.2|255
1675997700000|2023-02-10 02:55:00|9230.8|9228.4|9232.6|9230.2|9233.2|9231.2|9229.9|9227.5|444
1675998000000|2023-02-10 03:00:00|9232.8|9230.4|9234.8|9232.4|9236.1|9234|9231.4|9229|384
1675998300000|2023-02-10 03:05:00|9234.4|9232|9233.5|9232|9235.4|9233.3|9233.1|9231.1|244
1675998600000|2023-02-10 03:10:00|9233.4|9231.9|9231.9|9230.4|9233.9|9232.2|9231.7|9229.9|278
1675998900000|2023-02-10 03:15:00|9231.8|9230.3|9233.6|9231.2|9233.7|9231.8|9231.7|9229.9|222
1675999200000|2023-02-10 03:20:00|9233.8|9231.4|9233.9|9231.5|9235.1|9233.6|9232.9|9231.3|232
1675999500000|2023-02-10 03:25:00|9234|9231.6|9237|9235.5|9237.7|9235.5|9233.5|9231.6|307
1675999800000|2023-02-10 03:30:00|9236.9|9235.4|9237|9234.6|9238.5|9236.7|9236.5|9234.4|279
1676000100000|2023-02-10 03:35:00|9237.1|9234.7|9238.3|9235.9|9238.4|9236.2|9236.2|9234.2|271
1676000400000|2023-02-10 03:40:00|9238|9235.6|9237|9234.6|9238.6|9236.4|9236|9234.1|237
1676000700000|2023-02-10 03:45:00|9236.9|9234.5|9237.6|9235.2|9238.6|9236.4|9236.5|9234.4|181
1676001000000|2023-02-10 03:50:00|9237.5|9235.1|9236|9234.5|9238.1|9236.2|9235.9|9234.2|219
1676001300000|2023-02-10 03:55:00|9236.1|9234.6|9236.5|9235|9238.1|9236.6|9235.6|9233.6|220
1676001600000|2023-02-10 04:00:00|9236.7|9235.2|9237.2|9234.8|9238.5|9236.4|9236.3|9234.3|215
1676001900000|2023-02-10 04:05:00|9237.3|9234.9|9234.7|9232.3|9237.3|9234.9|9234.7|9232.3|194
1676002200000|2023-02-10 04:10:00|9234.9|9232.5|9233.9|9231.5|9234.9|9232.8|9232.7|9230.8|201
1676002500000|2023-02-10 04:15:00|9234|9231.6|9234.7|9233.2|9235.8|9233.8|9233.7|9231.5|181
1676002800000|2023-02-10 04:20:00|9234.8|9233.3|9232.7|9230.3|9235.6|9233.7|9232.3|9230.2|184
1676003100000|2023-02-10 04:25:00|9232.6|9230.2|9233.5|9231.1|9233.8|9231.9|9231.3|9229.4|199
1676003400000|2023-02-10 04:30:00|9233.6|9231.2|9234.5|9232.1|9234.8|9232.9|9233|9231.2|184
1676003700000|2023-02-10 04:35:00|9234.6|9232.2|9233.1|9231.6|9235|9232.9|9233|9231.2|164
1676004000000|2023-02-10 04:40:00|9233|9231.5|9232.8|9230.4|9233.1|9231.6|9231.1|9229.3|219
1676004300000|2023-02-10 04:45:00|9232.9|9230.5|9233.4|9231|9233.7|9231.5|9232.3|9230.1|164
1676004600000|2023-02-10 04:50:00|9233.3|9230.9|9236.3|9233.9|9236.4|9234|9233|9230.6|260
1676004900000|2023-02-10 04:55:00|9236.5|9234.1|9236.6|9234.2|9237.3|9234.9|9235.2|9232.9|198
1676005200000|2023-02-10 05:00:00|9236.7|9234.3|9234.8|9232.4|9236.9|9234.5|9234.6|9232.3|180
1676005500000|2023-02-10 05:05:00|9234.7|9232.3|9234.6|9232.2|9235.2|9232.8|9233.8|9231.8|151
1676005800000|2023-02-10 05:10:00|9234.1|9232.6|9234.4|9232|9234.9|9232.8|9233.8|9231.9|113
1676006100000|2023-02-10 05:15:00|9234.3|9231.9|9234.2|9231.8|9236.1|9234.1|9233.7|9231.8|116
1676006400000|2023-02-10 05:20:00|9234.1|9231.7|9233.6|9231.2|9234.2|9231.9|9231.1|9229.1|305
1676006700000|2023-02-10 05:25:00|9233.5|9231.1|9233.6|9231.2|9235.5|9233.6|9233.2|9230.9|221
1676007000000|2023-02-10 05:30:00|9233.7|9231.3|9233.1|9231.6|9234.6|9232.8|9232|9230|286
1676007300000|2023-02-10 05:35:00|9233.2|9231.7|9233.4|9231|9234.1|9232.3|9232.8|9230.8|266
1676007600000|2023-02-10 05:40:00|9233.3|9230.9|9232.3|9229.9|9233.3|9231.3|9231.5|9229.4|196
1676007900000|2023-02-10 05:45:00|9232.2|9229.8|9231.4|9229.9|9232.7|9231|9231.3|9229.5|203
1676008200000|2023-02-10 05:50:00|9231.6|9230.1|9230.4|9228|9232.6|9230.4|9229.3|9227.2|298
1676008500000|2023-02-10 05:55:00|9230.3|9227.9|9229.7|9227.3|9231.1|9229|9229.1|9227|249
1676008800000|2023-02-10 06:00:00|9229.8|9227.4|9225.2|9222.8|9229.8|9228.2|9225.2|9222.8|271
1676009100000|2023-02-10 06:05:00|9225.1|9222.7|9225.9|9223.5|9227.1|9224.8|9224.1|9222|231
1676009400000|2023-02-10 06:10:00|9225.8|9223.4|9225.8|9223.4|9226.9|9224.5|9225.8|9223.4|246
1676009700000|2023-02-10 06:15:00|9225.7|9223.3|9226.5|9224.1|9227.2|9224.9|9224.8|9222.4|290
1676010000000|2023-02-10 06:20:00|9226.4|9224|9227.7|9225.3|9228.1|9225.7|9226|9223.6|263
1676010300000|2023-02-10 06:25:00|9227.6|9225.2|9228|9225.6|9228.5|9226.1|9227|9224.6|247
1676010600000|2023-02-10 06:30:00|9227.9|9225.5|9230.2|9227.8|9230.2|9228.1|9227.7|9225.3|267
1676010900000|2023-02-10 06:35:00|9230.1|9227.7|9228.4|9226|9230.2|9227.8|9227.6|9225.2|236
1676011200000|2023-02-10 06:40:00|9228.5|9226.1|9226.9|9224.5|9228.6|9226.2|9225.8|9223.4|281
1676011500000|2023-02-10 06:45:00|9226.8|9224.4|9225.6|9223.2|9227.4|9225|9224.9|9223|222
1676011800000|2023-02-10 06:50:00|9225.5|9223.1|9225.4|9223|9226.8|9224.8|9224.8|9222.8|175
1676012100000|2023-02-10 06:55:00|9225.3|9222.9|9224.8|9222.4|9225.9|9223.7|9224.2|9222.2|166
1676012400000|2023-02-10 07:00:00|9225.1|9222.7|9224.5|9222.1|9229.6|9227.7|9222.8|9220.7|341
1676012700000|2023-02-10 07:05:00|9224.4|9222|9221.2|9218.8|9224.4|9222|9218.3|9215.9|370
1676013000000|2023-02-10 07:10:00|9221.3|9218.9|9223.5|9221.1|9224.3|9221.9|9220.7|9218.3|258
1676013300000|2023-02-10 07:15:00|9223.6|9221.2|9215.7|9213.3|9223.9|9221.6|9211.8|9209.4|560
1676013600000|2023-02-10 07:20:00|9215.6|9213.2|9219.7|9218.2|9221.2|9219.3|9210|9207.6|713
1676013900000|2023-02-10 07:25:00|9219.6|9218.1|9220.7|9218.3|9221|9218.8|9216|9213.9|528
1676014200000|2023-02-10 07:30:00|9220.8|9218.4|9227.5|9226|9229.3|9227.7|9219.6|9217.3|589
1676014500000|2023-02-10 07:35:00|9227.6|9226.1|9224.6|9222.2|9230.6|9228.3|9224.4|9222|430
1676014800000|2023-02-10 07:40:00|9224.7|9222.3|9220.7|9219.2|9224.7|9222.3|9219.5|9217.4|471
1676015100000|2023-02-10 07:45:00|9220.6|9219.1|9217.3|9215.8|9221.5|9219.8|9214.2|9212.2|620
1676015400000|2023-02-10 07:50:00|9217.2|9215.7|9217.2|9214.8|9221.8|9220|9214.6|9212.2|536
1676015700000|2023-02-10 07:55:00|9216|9214.5|9216.5|9214.1|9219.1|9216.9|9213.3|9211.2|435
1676016000000|2023-02-10 08:00:00|9215.4|9213.9|9202.9|9200.5|9216.4|9214.9|9202.4|9200.4|683
1676016300000|2023-02-10 08:05:00|9203|9200.6|9206.7|9205.2|9210.2|9208.2|9199.1|9197.6|578
1676016600000|2023-02-10 08:10:00|9206.3|9204.8|9209.9|9207.5|9214.9|9213.2|9206.3|9204.4|568
1676016900000|2023-02-10 08:15:00|9210|9207.6|9212.3|9210.8|9214.3|9212.6|9207.5|9205.7|542
1676017200000|2023-02-10 08:20:00|9212.8|9210.4|9220.6|9219.1|9222.4|9220.5|9212.3|9209.9|543
1676017500000|2023-02-10 08:25:00|9220.5|9219|9218.1|9216.6|9220.5|9219|9215|9212.6|497
1676017800000|2023-02-10 08:30:00|9218|9216.5|9224.5|9223|9225.9|9224.4|9217.8|9216.3|526
1676018100000|2023-02-10 08:35:00|9225.1|9222.7|9232.2|9230.7|9233.4|9231.6|9222.8|9221.1|557
1676018400000|2023-02-10 08:40:00|9232.1|9230.6|9228.2|9226.7|9232.6|9230.8|9228.2|9226.1|458
1676018700000|2023-02-10 08:45:00|9228|9226.5|9220.8|9219.3|9229.3|9227.5|9219.8|9218.2|465
1676019000000|2023-02-10 08:50:00|9220.7|9219.2|9216.2|9214.7|9222.6|9220.8|9215.4|9213.5|490
1676019300000|2023-02-10 08:55:00|9216.3|9214.8|9219.1|9217.6|9220.7|9219.2|9216|9214.5|459
1676019600000|2023-02-10 09:00:00|9219.5|9217.1|9220.9|9219.4|9222.2|9220.2|9215.1|9213.6|522
1676019900000|2023-02-10 09:05:00|9221|9219.5|9220.9|9219.4|9221.8|9219.8|9217.8|9216.3|359
1676020200000|2023-02-10 09:10:00|9220.1|9218.6|9229.9|9227.5|9231.5|9230|9218.3|9216.4|430
1676020500000|2023-02-10 09:15:00|9230|9227.6|9239.8|9237.4|9245|9243.4|9230|9227.6|627
1676020800000|2023-02-10 09:20:00|9239.7|9237.3|9230.4|9228|9241.2|9239.1|9229.2|9226.8|808
1676021100000|2023-02-10 09:25:00|9230.5|9228.1|9232.5|9231|9234.3|9231.9|9227.7|9225.3|467
1676021400000|2023-02-10 09:30:00|9232.6|9231.1|9232.3|9229.9|9233.9|9231.7|9227.5|9225.3|410
1676021700000|2023-02-10 09:35:00|9231.9|9230.4|9229.1|9226.7|9233.2|9231.5|9228.7|9226.7|410
1676022000000|2023-02-10 09:40:00|9229.2|9226.8|9226.8|9224.4|9229.5|9227.7|9222.8|9221.1|531
1676022300000|2023-02-10 09:45:00|9226.9|9224.5|9228.3|9225.9|9229.1|9227|9224.2|9222.3|476
1676022600000|2023-02-10 09:50:00|9228.2|9225.8|9229.2|9226.8|9232.4|9230.9|9227.3|9225.4|429
1676022900000|2023-02-10 09:55:00|9229.3|9226.9|9230.6|9229.1|9235.2|9233.2|9227.8|9225.4|557
1676023200000|2023-02-10 10:00:00|9230.7|9229.2|9231.7|9229.3|9232.2|9230.2|9228.8|9226.7|373
1676023500000|2023-02-10 10:05:00|9231.5|9229.1|9239.6|9237.2|9240.7|9239|9231.5|9229.1|376
1676023800000|2023-02-10 10:10:00|9240.1|9237.7|9240.4|9238|9244.4|9242|9238.9|9236.9|432
1676024100000|2023-02-10 10:15:00|9240.2|9237.8|9241.1|9238.7|9241.9|9239.6|9237.9|9236|353
1676024400000|2023-02-10 10:20:00|9241.2|9238.8|9235.2|9232.8|9241.6|9239.2|9232.2|9230.1|391
1676024700000|2023-02-10 10:25:00|9235.1|9232.7|9232.1|9229.7|9236.1|9234|9232.1|9229.7|388
1676025000000|2023-02-10 10:30:00|9232.3|9229.9|9232.9|9230.5|9233.4|9231.3|9230.1|9228.4|318
1676025300000|2023-02-10 10:35:00|9232.8|9230.4|9229.9|9228.4|9232.9|9230.5|9228.1|9225.7|287
1676025600000|2023-02-10 10:40:00|9230.3|9227.9|9229.6|9227.2|9232.7|9230.6|9229.2|9227.1|365
1676025900000|2023-02-10 10:45:00|9229.5|9227.1|9224.9|9222.5|9230.5|9228.7|9223.6|9221.5|357
1676026200000|2023-02-10 10:50:00|9225|9222.6|9224.9|9223.4|9226.7|9224.8|9222.7|9220.6|297
1676026500000|2023-02-10 10:55:00|9224.8|9223.3|9228.3|9225.9|9228.4|9226.6|9223.6|9221.4|325
1676026800000|2023-02-10 11:00:00|9228.5|9226.1|9228.7|9227.2|9230.5|9228.6|9226.3|9224.3|302
1676027100000|2023-02-10 11:05:00|9228.8|9227.3|9230.8|9228.4|9231|9229|9227.2|9225.3|252
1676027400000|2023-02-10 11:10:00|9230.9|9228.5|9231.8|9229.4|9233.5|9231.3|9230.3|9228.3|220
1676027700000|2023-02-10 11:15:00|9231.9|9229.5|9229.5|9228|9233.2|9231.1|9229.5|9227.8|191
1676028000000|2023-02-10 11:20:00|9229.6|9228.1|9235.4|9233|9235.8|9233.4|9228.8|9227|223
1676028300000|2023-02-10 11:25:00|9235.5|9233.1|9236.5|9235|9237.4|9235.6|9233.7|9231.6|346
1676028600000|2023-02-10 11:30:00|9236.4|9234.9|9232.7|9230.3|9236.8|9234.9|9229.1|9227.1|288
1676028900000|2023-02-10 11:35:00|9232.6|9230.2|9234.5|9232.1|9235.5|9233.1|9231.9|9229.5|284
1676029200000|2023-02-10 11:40:00|9234.6|9232.2|9232.8|9230.4|9234.7|9232.7|9232.5|9230.1|241
1676029500000|2023-02-10 11:45:00|9232.7|9230.3|9231.7|9230.2|9234.4|9232.5|9231.2|9229.3|293
1676029800000|2023-02-10 11:50:00|9231.6|9230.1|9231|9229.5|9231.8|9230.3|9230|9228.1|267
1676030100000|2023-02-10 11:55:00|9231.1|9229.6|9229.4|9227|9233.1|9231.6|9226.9|9225|360
1676030400000|2023-02-10 12:00:00|9229.5|9227.1|9229.2|9226.8|9231.5|9229.6|9227.9|9226.1|328
1676030700000|2023-02-10 12:05:00|9229.3|9226.9|9231.4|9229.9|9231.6|9229.9|9226.9|9225|306
1676031000000|2023-02-10 12:10:00|9231.3|9229.8|9230.8|9228.4|9231.9|9229.8|9228.1|9226.2|267
1676031300000|2023-02-10 12:15:00|9230.7|9228.3|9230.8|9229.3|9232.1|9230|9228.5|9227|301
1676031600000|2023-02-10 12:20:00|9230.7|9229.2|9230.1|9228.6|9231.7|9230.2|9227.7|9226|308
1676031900000|2023-02-10 12:25:00|9230.5|9228.1|9231.1|9229.6|9232.5|9230.8|9229.7|9228|316
1676032200000|2023-02-10 12:30:00|9231|9229.5|9233.8|9232.3|9234.7|9232.5|9229.6|9227.2|343
1676032500000|2023-02-10 12:35:00|9233.6|9232.1|9236.5|9234.1|9237.2|9235.4|9232.1|9230.3|357
1676032800000|2023-02-10 12:40:00|9236.6|9234.2|9236.6|9234.2|9237.9|9236.4|9235.7|9233.8|243
1676033100000|2023-02-10 12:45:00|9236.5|9234.1|9240.4|9238|9240.4|9238.5|9235.3|9233.6|254
1676033400000|2023-02-10 12:50:00|9240.5|9238.1|9240.4|9238|9241.6|9240.1|9238.8|9236.9|279
1676033700000|2023-02-10 12:55:00|9240.3|9237.9|9241.7|9240.2|9243.1|9241.4|9240.1|9237.9|319
1676034000000|2023-02-10 13:00:00|9241.5|9240|9243.1|9241.6|9245.3|9243.4|9241.5|9239.9|360
1676034300000|2023-02-10 13:05:00|9243|9241.5|9242.5|9241|9243.9|9242.2|9240.8|9238.5|297
1676034600000|2023-02-10 13:10:00|9241.8|9240.3|9235.1|9233.6|9243.8|9242.3|9233.3|9231.4|386
1676034900000|2023-02-10 13:15:00|9235.2|9233.7|9233.8|9232.3|9237.2|9235.7|9232.5|9230.6|421
1676035200000|2023-02-10 13:20:00|9233.3|9231.8|9236.9|9235.4|9239.6|9238.1|9233.2|9231.7|431
1676035500000|2023-02-10 13:25:00|9236.8|9235.3|9231.5|9230|9237|9235.5|9230.4|9228.4|397
1676035800000|2023-02-10 13:30:00|9231.6|9230.1|9236.8|9235.3|9237.8|9235.8|9231.5|9230|608
1676036100000|2023-02-10 13:35:00|9237.2|9235.7|9238.9|9236.5|9243.1|9241.6|9236.7|9235.2|517
1676036400000|2023-02-10 13:40:00|9239.5|9237.4|9235.7|9234.2|9240.5|9238.6|9235.3|9233.7|493
1676036700000|2023-02-10 13:45:00|9236.1|9233.7|9232.8|9231.3|9238.9|9237.4|9232.1|9230.3|498
1676037000000|2023-02-10 13:50:00|9232.5|9231|9229.7|9228.2|9234.3|9232.7|9227.5|9225.6|584
1676037300000|2023-02-10 13:55:00|9229.6|9228.1|9232.7|9231.2|9233.9|9232|9228.5|9227|488
1676037600000|2023-02-10 14:00:00|9232.6|9231.1|9233.3|9230.9|9236.7|9235|9230.5|9229|501
1676037900000|2023-02-10 14:05:00|9233.2|9230.8|9232.2|9229.8|9234.6|9232.6|9229.1|9227.3|491
1676038200000|2023-02-10 14:10:00|9232.1|9229.7|9233|9230.6|9235.9|9234.3|9231.7|9229.7|451
1676038500000|2023-02-10 14:15:00|9232.6|9231.1|9230.3|9228.8|9234.2|9231.8|9229.6|9228.1|428
1676038800000|2023-02-10 14:20:00|9230.2|9228.7|9234.3|9232.8|9235|9233.3|9230.2|9228.7|366
1676039100000|2023-02-10 14:25:00|9234|9232.5|9232.6|9231.1|9234.3|9232.5|9230.4|9228.3|402
1676039400000|2023-02-10 14:30:00|9232.5|9231|9236.6|9235.1|9238.9|9237.4|9231.9|9230.4|569
1676039700000|2023-02-10 14:35:00|9236.7|9235.2|9240.5|9238.1|9241.5|9240|9234.5|9232.8|478
1676040000000|2023-02-10 14:40:00|9241|9239.5|9241.4|9239.9|9244.9|9243.4|9240.3|9238.7|537
1676040300000|2023-02-10 14:45:00|9242.1|9240.6|9228|9226.5|9243|9240.9|9227.6|9226.1|560
1676040600000|2023-02-10 14:50:00|9228.1|9226.6|9235.1|9233.6|9235.7|9234.2|9228.1|9226.6|513
1676040900000|2023-02-10 14:55:00|9235.2|9233.7|9239|9234.2|9240.5|9238.1|9234.1|9232.1|478
1676041200000|2023-02-10 15:00:00|9240.5|9235.5|9241.1|9238.7|9247.4|9245|9240.5|9235.5|780
1676041500000|2023-02-10 15:05:00|9240.7|9238.3|9236.3|9233.9|9241.5|9239.4|9233.5|9231.8|770
1676041800000|2023-02-10 15:10:00|9236|9233.6|9228.3|9226.8|9236.3|9234.2|9227.3|9224.9|647
1676042100000|2023-02-10 15:15:00|9228.4|9226.9|9225.5|9224|9229.5|9227.6|9223.6|9221.3|595
1676042400000|2023-02-10 15:20:00|9225.6|9224.1|9229|9226.6|9230.4|9228.6|9224.5|9222.1|469
1676042700000|2023-02-10 15:25:00|9228.6|9227.1|9232.4|9230.9|9236.5|9235|9226.6|9225.1|584
1676043000000|2023-02-10 15:30:00|9232.5|9231|9231.2|9228.8|9235.6|9233.5|9229.4|9227.9|562
1676043300000|2023-02-10 15:35:00|9231.3|9228.9|9227.6|9226.1|9231.3|9229.2|9227|9225|510
1676043600000|2023-02-10 15:40:00|9228.2|9225.8|9235.7|9234.2|9235.7|9234.2|9228.1|9225.8|454
1676043900000|2023-02-10 15:45:00|9235.6|9234.1|9242.9|9241.4|9243.6|9241.9|9235.6|9233.9|577
1676044200000|2023-02-10 15:50:00|9243|9241.5|9240.9|9238.5|9245.3|9243.3|9240.2|9238|559
1676044500000|2023-02-10 15:55:00|9240.8|9238.4|9240.8|9239.3|9243.6|9241.7|9239.8|9237.9|504
1676044800000|2023-02-10 16:00:00|9241.3|9239.8|9236.8|9234.4|9242.4|9240.9|9236.3|9234.4|511
1676045100000|2023-02-10 16:05:00|9237|9234.6|9235.1|9233.6|9238|9236.2|9233.4|9231.3|408
1676045400000|2023-02-10 16:10:00|9235.2|9233.7|9237.5|9236|9239.4|9237.9|9233.9|9232|415
1676045700000|2023-02-10 16:15:00|9237.6|9236.1|9240.6|9239.1|9241.3|9239.8|9235.4|9233.9|365
1676046000000|2023-02-10 16:20:00|9240.5|9239|9240.7|9239.2|9243.4|9241.9|9240.3|9238.2|362
1676046300000|2023-02-10 16:25:00|9240.6|9239.1|9246.1|9244.6|9246.1|9244.6|9240.6|9238.9|320
1676046600000|2023-02-10 16:30:00|9246|9244.5|9243.5|9242|9246.3|9244.7|9242.1|9240.1|399
1676046900000|2023-02-10 16:35:00|9244|9241.6|9244.1|9242.6|9244.2|9242.7|9240.6|9238.8|366
1676047200000|2023-02-10 16:40:00|9244|9242.5|9247.5|9245.1|9248.7|9246.6|9243.9|9242.1|308
1676047500000|2023-02-10 16:45:00|9246.9|9245.4|9248.5|9246.1|9250|9248.1|9245.7|9243.8|373
1676047800000|2023-02-10 16:50:00|9248.6|9246.2|9247.7|9246.2|9249.7|9247.6|9247.2|9244.8|356
1676048100000|2023-02-10 16:55:00|9247.8|9246.3|9247.6|9246.1|9248.3|9246.4|9246|9244.2|378
1676048400000|2023-02-10 17:00:00|9247.5|9246|9246.6|9245.1|9247.5|9246|9244.5|9243|367
1676048700000|2023-02-10 17:05:00|9246.5|9245|9248.5|9247|9249.1|9247.3|9244.8|9243|252
1676049000000|2023-02-10 17:10:00|9248.6|9247.1|9249.2|9247.7|9250.5|9249|9247.2|9245.4|313
1676049300000|2023-02-10 17:15:00|9249.1|9247.6|9247.4|9245.9|9250|9248.5|9246.8|9245.2|355
1676049600000|2023-02-10 17:20:00|9247.5|9246|9247.2|9245.7|9248.2|9246.6|9245|9243.3|312
1676049900000|2023-02-10 17:25:00|9247.1|9245.6|9249.4|9247.9|9249.8|9248.3|9246.8|9245.2|299
1676050200000|2023-02-10 17:30:00|9249.3|9247.8|9249.5|9248|9250.2|9248.7|9246|9244.5|309
1676050500000|2023-02-10 17:35:00|9249.6|9248.1|9251.1|9248.7|9252|9250.1|9247.6|9245.9|242
1676050800000|2023-02-10 17:40:00|9251|9248.6|9249.8|9248.3|9251|9249|9248.9|9247.2|217
1676051100000|2023-02-10 17:45:00|9249.5|9248|9249.4|9247|9250.4|9248.9|9248.7|9246.5|179
1676051400000|2023-02-10 17:50:00|9249.6|9247.2|9248|9245.6|9250.3|9248.3|9247.7|9245.6|232
1676051700000|2023-02-10 17:55:00|9248.1|9245.7|9248.8|9247.3|9250|9248.5|9247.2|9245.2|279
1676052000000|2023-02-10 18:00:00|9248.7|9247.2|9244.5|9243|9249.6|9247.5|9244.5|9242.7|213
1676052300000|2023-02-10 18:05:00|9244.6|9243.1|9242.6|9241.1|9244.8|9243.1|9242|9240.1|253
1676052600000|2023-02-10 18:10:00|9242.7|9241.2|9242.5|9240.1|9244.5|9242.4|9241.1|9239.1|297
1676052900000|2023-02-10 18:15:00|9242.3|9239.9|9242.5|9240.1|9243.3|9241.6|9241.6|9239.6|217
1676053200000|2023-02-10 18:20:00|9242.6|9240.2|9244.9|9243.4|9244.9|9243.4|9241.8|9240|220
1676053500000|2023-02-10 18:25:00|9244.8|9243.3|9243.8|9242.3|9246.1|9244.6|9243.4|9241.5|249
1676053800000|2023-02-10 18:30:00|9243.7|9242.2|9244|9242.5|9245|9243.1|9243.1|9241.3|205
1676054100000|2023-02-10 18:35:00|9244.1|9242.6|9243|9241.5|9244.1|9242.6|9242.2|9240.2|147
1676054400000|2023-02-10 18:40:00|9243.1|9241.6|9246.1|9244.6|9246.6|9245.1|9243|9241.5|193
1676054700000|2023-02-10 18:45:00|9246.2|9244.7|9245.2|9243.7|9246.8|9245.3|9244.2|9242.5|237
1676055000000|2023-02-10 18:50:00|9245.3|9243.8|9246.4|9244.9|9247.4|9245.9|9244.3|9242.5|220
1676055300000|2023-02-10 18:55:00|9246.7|9245.2|9250.3|9248.8|9250.3|9248.8|9246.6|9244.6|231
1676055600000|2023-02-10 19:00:00|9250.1|9248.6|9253.3|9251.8|9253.7|9252.1|9249.7|9248.2|185
1676055900000|2023-02-10 19:05:00|9253.5|9252|9253.4|9251.9|9254.1|9252.5|9251.8|9250.3|191
1676056200000|2023-02-10 19:10:00|9253.3|9251.8|9251.8|9250.3|9253.6|9251.9|9251.6|9250.1|153
1676056500000|2023-02-10 19:15:00|9251.9|9250.4|9250|9248.5|9251.9|9250.4|9249.6|9248.1|237
1676056800000|2023-02-10 19:20:00|9250.3|9248.8|9249|9247.5|9250.8|9248.8|9248.8|9247.3|159
1676057100000|2023-02-10 19:25:00|9249.1|9247.6|9247|9244.6|9249.6|9248|9246.2|9244.3|227
1676057400000|2023-02-10 19:30:00|9246.8|9244.4|9246.5|9244.1|9247.1|9245.2|9245.1|9242.8|237
1676057700000|2023-02-10 19:35:00|9246.4|9244|9244.9|9243.4|9247|9245|9244.4|9242.4|217
1676058000000|2023-02-10 19:40:00|9244.8|9243.3|9245|9242.6|9245.8|9243.8|9243.6|9241.9|177
1676058300000|2023-02-10 19:45:00|9244.9|9242.5|9245.7|9243.3|9246|9244.1|9244.3|9242.4|196
1676058600000|2023-02-10 19:50:00|9245.6|9243.2|9244.9|9242.5|9247.9|9245.8|9244.3|9242.3|222
1676058900000|2023-02-10 19:55:00|9244.8|9242.4|9244.7|9243.2|9245.4|9243.6|9242.5|9241|368
1676059200000|2023-02-10 20:00:00|9244.4|9242.9|9244.1|9242.6|9245.7|9243.9|9243.5|9241.9|229
1676059500000|2023-02-10 20:05:00|9244|9242.5|9244.5|9243|9245.4|9243.5|9243.6|9242.1|116
1676059800000|2023-02-10 20:10:00|9244.4|9242.9|9244.4|9242.9|9245.1|9243.6|9243.9|9242.1|145
1676060100000|2023-02-10 20:15:00|9244.5|9243|9242.7|9241.2|9245.1|9243.6|9242.6|9241.1|178
1676060400000|2023-02-10 20:20:00|9242.6|9241.1|9242|9240.5|9243.2|9241.7|9241.3|9239.8|156
1676060700000|2023-02-10 20:25:00|9242.1|9240.6|9242.2|9240.7|9242.4|9240.8|9240.9|9239.2|178
1676061000000|2023-02-10 20:30:00|9242.1|9240.6|9241.8|9239.4|9243.3|9241.8|9241.5|9239.4|173
1676061300000|2023-02-10 20:35:00|9241.3|9239.8|9240.7|9238.3|9244|9242|9240.6|9238.2|133
1676061600000|2023-02-10 20:40:00|9240.6|9238.2|9240|9238.5|9241.1|9239|9239.1|9237.1|170
1676061900000|2023-02-10 20:45:00|9240.4|9238|9240.4|9238|9240.7|9238.8|9239.3|9237.1|153
1676062200000|2023-02-10 20:50:00|9241|9238.6|9238.8|9236.4|9242.1|9240.1|9238.3|9236.1|219
1676062500000|2023-02-10 20:55:00|9238.7|9236.3|9239.3|9236.9|9240.8|9238.8|9238.2|9236.3|266
1676062800000|2023-02-10 21:00:00|9239.2|9236.8|9240|9237.6|9241|9238.6|9239.2|9236.8|233
1676063100000|2023-02-10 21:05:00|9240.1|9237.7|9238|9235.6|9241|9238.6|9237.4|9235|233
1676063400000|2023-02-10 21:10:00|9237.9|9235.5|9237.5|9235.1|9238.5|9236.1|9236.9|9234.6|193
1676063700000|2023-02-10 21:15:00|9237.4|9235|9237.5|9235.1|9237.9|9235.5|9236.3|9234.3|136
1676064000000|2023-02-10 21:20:00|9237.6|9235.2|9238.3|9235.9|9238.7|9236.3|9236.1|9234.3|151
1676064300000|2023-02-10 21:25:00|9238.5|9236.1|9237.8|9235.4|9238.7|9236.3|9236.7|9234.3|218
1676064600000|2023-02-10 21:30:00|9237.9|9235.5|9237.7|9235.3|9238.6|9236.2|9237.3|9234.9|187
1676064900000|2023-02-10 21:35:00|9237.6|9235.2|9239.9|9237.5|9240.1|9237.7|9237.6|9235.2|204
1676065200000|2023-02-10 21:40:00|9240|9237.6|9239.2|9236.8|9240|9237.6|9238.9|9236.5|49
1676065500000|2023-02-10 21:45:00|9238.7|9236.3|9238.9|9236.5|9240.9|9238.5|9238.7|9236.3|116
1676065800000|2023-02-10 21:50:00|9239.1|9236.7|9238.7|9236.3|9239.1|9236.7|9237.9|9235.5|126
1676066100000|2023-02-10 21:55:00|9238.8|9236.4|9238.1|9235.7|9239.8|9237|9237.5|9234.8|146
1676235600000|2023-02-12 21:00:00|9253.6|9242.6|9236.1|9225.1|9253.6|9242.6|9236.1|9225.1|3
1676235900000|2023-02-12 21:05:00|9248.8|9237.8|9236|9225|9248.8|9237.8|9236|9225|2
1676236200000|2023-02-12 21:10:00|9246.4|9235.4|9246.4|9235.4|9246.4|9235.4|9246.4|9235.4|1
1676236500000|2023-02-12 21:15:00|9245.5|9234.5|9245.5|9234.5|9245.5|9234.5|9245.5|9234.5|1
1676236800000|2023-02-12 21:20:00|9244.2|9233.2|9246|9235|9246|9235|9244.2|9233.2|4
1676237100000|2023-02-12 21:25:00|9245.9|9234.9|9245.9|9234.9|9245.9|9234.9|9245.9|9234.9|1
1676237400000|2023-02-12 21:30:00|9244.3|9233.3|9245.1|9234.1|9245.9|9234.9|9244.3|9233.3|5
1676237700000|2023-02-12 21:35:00|9245.9|9234.9|9245.5|9234.5|9245.9|9234.9|9245.5|9234.5|3
1676238000000|2023-02-12 21:40:00|9246.6|9235.6|9246.6|9235.6|9246.6|9235.6|9234.7|9223.7|3
1676238300000|2023-02-12 21:45:00|9234.6|9223.6|9245.3|9234.3|9245.3|9234.3|9234.6|9223.6|2
1676238600000|2023-02-12 21:50:00|9248.8|9237.8|9248.8|9237.8|9248.8|9237.8|9248.8|9237.8|1
1676238900000|2023-02-12 21:55:00|9249.4|9238.4|9249.4|9238.4|9249.4|9238.4|9245.5|9234.5|3
1676239200000|2023-02-12 22:00:00|9234.5|9223.5|9244.1|9235.9|9245.7|9238.3|9234.5|9223.5|9
1676239500000|2023-02-12 22:05:00|9243.3|9235.1|9245.6|9234.6|9245.6|9235.8|9243.3|9234.6|4
1676239800000|2023-02-12 22:10:00|9239|9228|9243.6|9235.4|9244.6|9236.4|9239|9228|7
1676240100000|2023-02-12 22:15:00|9243.4|9235.2|9243.6|9232.6|9248.8|9238.3|9241.1|9231.9|25
1676240400000|2023-02-12 22:20:00|9244.7|9233.7|9243.2|9232.2|9248.6|9237.6|9239.9|9231.4|35
1676240700000|2023-02-12 22:25:00|9244.7|9233.7|9240.1|9235.1|9244.7|9237|9236|9231|24
1676241000000|2023-02-12 22:30:00|9241.5|9236.5|9243.2|9238.2|9243.2|9238.2|9237.6|9232.6|89
1676241300000|2023-02-12 22:35:00|9243.1|9238.1|9239.3|9234.3|9244|9239|9236.1|9231.1|299
1676241600000|2023-02-12 22:40:00|9241|9236|9241.2|9236.2|9243.6|9238.6|9237.4|9232.4|382
1676241900000|2023-02-12 22:45:00|9241.3|9236.3|9240.3|9235.3|9241.5|9236.5|9238.8|9233.8|166
1676242200000|2023-02-12 22:50:00|9239.9|9234.9|9239.9|9234.9|9240.9|9235.9|9238.2|9233.2|71
1676242500000|2023-02-12 22:55:00|9239.7|9234.7|9240.7|9235.7|9243.5|9238.5|9238.8|9233.8|54
1676242800000|2023-02-12 23:00:00|9241.4|9236.4|9243.1|9238.1|9245.4|9240.5|9237|9233.1|387
1676243100000|2023-02-12 23:05:00|9243|9238|9241.6|9236.6|9244.8|9240.1|9240.9|9235.9|231
1676243400000|2023-02-12 23:10:00|9241.7|9237.2|9241.3|9236.3|9242.8|9239.1|9241|9236.1|267
1676243700000|2023-02-12 23:15:00|9241.4|9236.4|9242.1|9238.6|9242.8|9238.7|9240.8|9235.8|207
1676244000000|2023-02-12 23:20:00|9242.2|9238.1|9239.1|9236.6|9242.9|9239.2|9239.1|9236.2|244
1676244300000|2023-02-12 23:25:00|9239.2|9236.8|9241.6|9238.9|9241.8|9239.1|9239.2|9236.8|169
1676244600000|2023-02-12 23:30:00|9241.5|9238.8|9238.5|9236|9242|9239.4|9238.2|9235.8|240
1676244900000|2023-02-12 23:35:00|9238.8|9235.9|9239.6|9237.2|9240.3|9237.9|9238.5|9235.9|213
1676245200000|2023-02-12 23:40:00|9239.7|9237.3|9240.1|9237.7|9244|9241.6|9239.5|9237.1|192
1676245500000|2023-02-12 23:45:00|9240|9237.6|9239|9236.1|9241.1|9238.7|9237.2|9234.8|199
1676245800000|2023-02-12 23:50:00|9238.7|9236.3|9239.6|9237.2|9240.7|9238.3|9238|9235.6|115
1676246100000|2023-02-12 23:55:00|9239.5|9237.1|9239.8|9237.4|9240.6|9238.2|9239.1|9236.7|115
1676246400000|2023-02-13 00:00:00|9239.9|9237.5|9239.4|9237|9241|9238.6|9237.9|9235.5|194
1676246700000|2023-02-13 00:05:00|9239.5|9237.1|9244.6|9242.2|9244.6|9242.5|9239.5|9237.1|239
1676247000000|2023-02-13 00:10:00|9244.7|9242.3|9245.9|9243.5|9247.6|9245.7|9244.2|9242|498
1676247300000|2023-02-13 00:15:00|9245.5|9244|9247.4|9245|9247.7|9245.3|9244.6|9242.6|326
1676247600000|2023-02-13 00:20:00|9247.3|9244.9|9245|9243.5|9247.3|9245.3|9244.3|9242.8|237
1676247900000|2023-02-13 00:25:00|9245.4|9243|9246|9243.6|9246.9|9245.4|9245.1|9243|197
1676248200000|2023-02-13 00:30:00|9245.4|9243.9|9246.6|9245.1|9249.1|9247.1|9244.8|9242.9|261
1676248500000|2023-02-13 00:35:00|9246.5|9245|9247.4|9245|9248.1|9246.1|9246.5|9244.6|183
1676248800000|2023-02-13 00:40:00|9247.3|9244.9|9247|9244.6|9247.4|9245.5|9245.7|9243.3|165
1676249100000|2023-02-13 00:45:00|9246.9|9244.5|9243.8|9241.4|9247|9245|9242.8|9240.9|183
1676249400000|2023-02-13 00:50:00|9243.7|9242.2|9246.5|9245|9246.5|9245|9241.5|9239.4|350
1676249700000|2023-02-13 00:55:00|9246.9|9244.5|9246|9244.5|9247.8|9246|9245.3|9243.7|185
1676250000000|2023-02-13 01:00:00|9245.8|9244.3|9246|9244.5|9246.9|9245|9243.8|9242.1|310
1676250300000|2023-02-13 01:05:00|9245.8|9244.3|9250|9247.6|9250.3|9248.3|9245.8|9244|219
1676250600000|2023-02-13 01:10:00|9250.1|9247.7|9249.5|9247.1|9251.9|9250.1|9248.3|9246|225
1676250900000|2023-02-13 01:15:00|9249.6|9247.2|9252.9|9250.5|9253.3|9250.9|9249.3|9247|270
1676251200000|2023-02-13 01:20:00|9252.8|9250.4|9256.6|9255.1|9257.3|9255.7|9251.7|9249.7|229
1676251500000|2023-02-13 01:25:00|9256.5|9255|9258|9255.6|9258.5|9256.4|9255.3|9253.8|177
1676251800000|2023-02-13 01:30:00|9258.2|9255.8|9259.9|9257.5|9260.6|9259.1|9257.6|9255.6|320
1676252100000|2023-02-13 01:35:00|9260|9257.6|9256.1|9254.6|9260.1|9258.4|9256|9254.1|380
1676252400000|2023-02-13 01:40:00|9256.2|9254.7|9253.2|9251.7|9257.1|9255.2|9252.6|9250.8|354
1676252700000|2023-02-13 01:45:00|9253|9251.5|9254.4|9252.9|9255.7|9254.2|9252.7|9250.9|251
1676253000000|2023-02-13 01:50:00|9254.5|9253|9252.4|9250.9|9255.8|9254.1|9251.7|9250.2|247
1676253300000|2023-02-13 01:55:00|9252.2|9250.7|9252.8|9251.3|9254.2|9252.7|9251.7|9250|219
1676253600000|2023-02-13 02:00:00|9252.3|9250.8|9251.8|9250.3|9253.4|9251.6|9250.9|9249|304
1676253900000|2023-02-13 02:05:00|9251.7|9250.2|9254.4|9252.9|9254.7|9253.1|9251.7|9249.7|248
1676254200000|2023-02-13 02:10:00|9254.1|9252.6|9253.9|9252.4|9254.8|9253.2|9253.8|9251.8|268
1676254500000|2023-02-13 02:15:00|9253.6|9252.1|9251.3|9249.8|9254.8|9253|9250.7|9248.9|288
1676254800000|2023-02-13 02:20:00|9251|9249.5|9253.5|9252|9253.9|9252|9250.8|9248.9|213
1676255100000|2023-02-13 02:25:00|9253.4|9251.9|9254.9|9252.5|9255.7|9253.8|9253.4|9251.8|227
1676255400000|2023-02-13 02:30:00|9255.1|9252.7|9255.5|9254|9255.6|9254.1|9253.9|9252|214
1676255700000|2023-02-13 02:35:00|9255.6|9254.1|9258.3|9256.8|9259.3|9257.2|9255.5|9254|229
1676256000000|2023-02-13 02:40:00|9258.6|9257.1|9259|9257.5|9259.4|9257.6|9257|9255.5|186
1676256300000|2023-02-13 02:45:00|9259.2|9257.7|9255.1|9253.6|9259.7|9258.2|9254.8|9253.1|204
1676256600000|2023-02-13 02:50:00|9255.2|9253.7|9254.1|9251.7|9256|9254.2|9253.3|9250.9|171
1676256900000|2023-02-13 02:55:00|9254.2|9251.8|9254.3|9252.8|9254.7|9253.2|9251.9|9250.4|237
1676257200000|2023-02-13 03:00:00|9254|9252.5|9255.1|9253.6|9256.3|9254.3|9253.9|9252.4|169
1676257500000|2023-02-13 03:05:00|9254.9|9253.4|9254.8|9253.3|9255.6|9253.8|9254.3|9252.4|198
1676257800000|2023-02-13 03:10:00|9254.9|9253.4|9255.7|9254.2|9256.7|9255.2|9254|9252|188
1676258100000|2023-02-13 03:15:00|9255.8|9254.3|9254.4|9252.9|9256.1|9254.5|9253.8|9252.1|185
1676258400000|2023-02-13 03:20:00|9254.7|9253.2|9254.4|9252.9|9255.6|9253.8|9253.8|9251.8|240
1676258700000|2023-02-13 03:25:00|9254.3|9252.8|9253.6|9252.1|9255|9253|9253.1|9251.1|234
1676259000000|2023-02-13 03:30:00|9254.2|9251.8|9253.8|9252.3|9255.1|9253.6|9253|9251.1|220
1676259300000|2023-02-13 03:35:00|9253.9|9252.4|9254.3|9252.8|9255.2|9253.2|9253.4|9251.7|219
1676259600000|2023-02-13 03:40:00|9254.2|9252.7|9255.2|9252.8|9256.3|9254.8|9253.8|9251.9|229
1676259900000|2023-02-13 03:45:00|9255.3|9252.9|9256.3|9254.8|9256.8|9255|9254.4|9252.6|185
1676260200000|2023-02-13 03:50:00|9256.6|9255.1|9256.9|9255.4|9258.2|9256.7|9256.1|9254|288
1676260500000|2023-02-13 03:55:00|9257.3|9254.9|9257.6|9256.1|9257.6|9256.1|9255.6|9253.5|217
1676260800000|2023-02-13 04:00:00|9257.5|9256|9257.7|9255.3|9258|9256.2|9256.3|9254.1|163
1676261100000|2023-02-13 04:05:00|9257.8|9255.4|9256.2|9253.8|9258|9256|9255.2|9253.2|232
1676261400000|2023-02-13 04:10:00|9256.1|9253.7|9257.1|9254.7|9257.4|9255.4|9255.9|9253.7|192
1676261700000|2023-02-13 04:15:00|9257.2|9254.8|9255.4|9253.9|9257.4|9255.5|9255.2|9253.5|193
1676262000000|2023-02-13 04:20:00|9255.8|9253.4|9256.1|9253.7|9256.5|9254.4|9255.3|9253.4|158
1676262300000|2023-02-13 04:25:00|9256|9253.6|9256|9253.6|9256.2|9254.3|9255.2|9253.4|182
1676262600000|2023-02-13 04:30:00|9256.1|9253.7|9256.4|9254.9|9257.2|9255.3|9254.3|9252.4|173
1676262900000|2023-02-13 04:35:00|9256.5|9255|9255.8|9253.4|9256.6|9255|9254.7|9252.8|139
1676263200000|2023-02-13 04:40:00|9255.7|9253.3|9255.6|9253.2|9256.3|9254.3|9255|9253.1|172
1676263500000|2023-02-13 04:45:00|9255.5|9253.1|9255.1|9252.7|9256|9253.6|9254.4|9252|193
1676263800000|2023-02-13 04:50:00|9255.2|9252.8|9255.3|9252.9|9255.7|9253.7|9254.5|9252.1|202
1676264100000|2023-02-13 04:55:00|9255.2|9252.8|9255.7|9253.3|9256|9253.7|9253.9|9251.5|289
1676264400000|2023-02-13 05:00:00|9255.6|9253.2|9257.1|9254.7|9257.9|9256|9255.5|9253.1|286
1676264700000|2023-02-13 05:05:00|9256.8|9254.4|9257.7|9256.2|9257.9|9256.4|9256.3|9254.1|242
1676265000000|2023-02-13 05:10:00|9257.6|9256.1|9256.4|9254.9|9258|9256.3|9255.4|9253.5|135
1676265300000|2023-02-13 05:15:00|9256.3|9254.8|9255.4|9253.9|9257|9255.5|9254.9|9253|177
1676265600000|2023-02-13 05:20:00|9255.5|9254|9254.9|9253.4|9255.9|9254.1|9253.6|9251.8|260
1676265900000|2023-02-13 05:25:00|9255.5|9253.1|9254.5|9253|9255.7|9253.8|9254|9252.2|212
1676266200000|2023-02-13 05:30:00|9254.4|9252.9|9258|9256.5|9258.1|9256.6|9254.3|9252.8|265
1676266500000|2023-02-13 05:35:00|9258.1|9256.6|9257.9|9256.4|9260.1|9258|9257.5|9255.7|175
1676266800000|2023-02-13 05:40:00|9258|9256.5|9257.5|9256|9258.7|9257.2|9256.2|9254.7|164
1676267100000|2023-02-13 05:45:00|9257.6|9256.1|9256.5|9255|9258.3|9256.7|9256.4|9254.9|272
1676267400000|2023-02-13 05:50:00|9256.6|9255.1|9255.6|9254.1|9257.6|9255.8|9255.3|9253.6|240
1676267700000|2023-02-13 05:55:00|9255.5|9254|9254.9|9253.4|9256|9254.5|9254.1|9251.7|256
1676268000000|2023-02-13 06:00:00|9255|9253.5|9253.7|9252.2|9256.3|9254.5|9253.2|9251.2|279
1676268300000|2023-02-13 06:05:00|9253.8|9252.3|9252.2|9250.7|9254.8|9253.2|9252|9250.1|250
1676268600000|2023-02-13 06:10:00|9252.1|9250.6|9252.5|9251|9254.3|9252|9251.6|9249.6|241
1676268900000|2023-02-13 06:15:00|9252.4|9250.9|9252.5|9251|9252.9|9251.2|9250.5|9248.7|203
1676269200000|2023-02-13 06:20:00|9252.6|9251.1|9249.1|9247.6|9254.2|9252.3|9249.1|9247.6|231
1676269500000|2023-02-13 06:25:00|9249.2|9247.7|9249.8|9248.3|9250.2|9248.3|9247.6|9246.1|238
1676269800000|2023-02-13 06:30:00|9249.9|9248.4|9245.6|9243.2|9250.3|9248.4|9245|9243.1|260
1676270100000|2023-02-13 06:35:00|9245.7|9243.3|9247.9|9246.4|9248.1|9246.6|9244.8|9242.4|234
1676270400000|2023-02-13 06:40:00|9248|9246.5|9245.8|9244.3|9248.3|9246.5|9243.4|9241.5|392
1676270700000|2023-02-13 06:45:00|9245.9|9244.4|9245.2|9243.7|9247.5|9245.7|9244.8|9242.8|278
1676271000000|2023-02-13 06:50:00|9246.1|9243.8|9247.8|9246.3|9248.5|9246.5|9245.7|9243.7|193
1676271300000|2023-02-13 06:55:00|9247.9|9246.4|9248.9|9247.4|9249.8|9247.8|9247|9245.5|209
1676271600000|2023-02-13 07:00:00|9248.3|9246.8|9245.3|9243.8|9250.1|9248|9244.5|9243|312
1676271900000|2023-02-13 07:05:00|9245.4|9243.9|9241.9|9240.4|9246.8|9245|9240.8|9239.3|409
1676272200000|2023-02-13 07:10:00|9242.1|9240.6|9242.8|9241.3|9245.5|9243.5|9241.2|9239.3|344
1676272500000|2023-02-13 07:15:00|9242.9|9241.4|9239.3|9237.8|9243.2|9241.4|9239.3|9237.5|299
1676272800000|2023-02-13 07:20:00|9239.1|9237.6|9232.8|9231.3|9239.2|9237.6|9232.2|9230.6|288
1676273100000|2023-02-13 07:25:00|9232.7|9231.2|9227.7|9225.3|9233.2|9231.7|9227.5|9223.9|288
1676273400000|2023-02-13 07:30:00|9224|9221.6|9232.3|9229.9|9235.2|9233|9220.5|9218.1|491
1676273700000|2023-02-13 07:35:00|9232.1|9230.6|9227.8|9225.4|9233|9231.4|9225.5|9223.2|410
1676274000000|2023-02-13 07:40:00|9227.3|9225.8|9229.3|9227.8|9230.1|9228.6|9226.5|9224.4|497
1676274300000|2023-02-13 07:45:00|9229.2|9227.7|9226.6|9225.1|9230.4|9228.9|9226.5|9224.6|294
1676274600000|2023-02-13 07:50:00|9227|9224.6|9223.8|9222.3|9227.1|9225|9221.8|9220.3|239
1676274900000|2023-02-13 07:55:00|9223.6|9222.1|9224.3|9222.8|9225.3|9223.6|9222.1|9220.2|342
1676275200000|2023-02-13 08:00:00|9224.2|9222.7|9231|9229.5|9232.2|9230.3|9223.1|9221.6|471
1676275500000|2023-02-13 08:05:00|9231.5|9229.1|9235.4|9233.9|9235.7|9234.2|9230.5|9228.7|397
1676275800000|2023-02-13 08:10:00|9235.9|9234.4|9232.3|9230.8|9237.1|9235.6|9231.3|9229.4|374
1676276100000|2023-02-13 08:15:00|9232.4|9230.9|9242|9240.5|9242.3|9240.8|9232.2|9230.7|430
1676276400000|2023-02-13 08:20:00|9242.1|9240.6|9243.3|9241.8|9243.5|9242|9240.3|9238.3|365
1676276700000|2023-02-13 08:25:00|9243.4|9241.9|9244|9242.5|9246.7|9245.2|9242.7|9240.9|336
1676277000000|2023-02-13 08:30:00|9244.6|9242.2|9241.1|9238.7|9245.3|9243.8|9238.8|9237|432
1676277300000|2023-02-13 08:35:00|9241|9238.6|9245.9|9244.4|9246.3|9244.7|9238.6|9236.8|358
1676277600000|2023-02-13 08:40:00|9245.8|9244.3|9246.5|9244.1|9247.8|9245.9|9244.9|9242.9|275
1676277900000|2023-02-13 08:45:00|9246.2|9244.7|9244.3|9242.8|9248.1|9246.1|9244.1|9242.6|290
1676278200000|2023-02-13 08:50:00|9244.4|9242.9|9247.2|9245.7|9250.1|9248.6|9244.2|9242.7|279
1676278500000|2023-02-13 08:55:00|9247.1|9245.6|9250|9248.5|9250.2|9248.7|9244.8|9243|332
1676278800000|2023-02-13 09:00:00|9250.1|9248.6|9249.7|9247.3|9250.5|9248.9|9247|9245.5|420
1676279100000|2023-02-13 09:05:00|9249.6|9247.2|9247.9|9246.4|9252|9250.5|9246.6|9245|340
1676279400000|2023-02-13 09:10:00|9247.8|9246.3|9242.1|9240.6|9248.3|9246.7|9242|9240.5|376
1676279700000|2023-02-13 09:15:00|9241.8|9240.3|9247.3|9244.9|9247.3|9245.2|9241.5|9240|297
1676280000000|2023-02-13 09:20:00|9246.4|9244.8|9244.1|9242.6|9246.6|9244.9|9243.3|9241.6|294
1676280300000|2023-02-13 09:25:00|9244.2|9242.7|9245.4|9243.9|9246.3|9244.8|9239.7|9238.2|394
1676280600000|2023-02-13 09:30:00|9245.5|9244|9246.4|9244.9|9247|9245.5|9245.1|9243.5|333
1676280900000|2023-02-13 09:35:00|9246.5|9245|9247.9|9246.4|9252|9250.4|9244.9|9243.4|323
1676281200000|2023-02-13 09:40:00|9247.7|9246.2|9246.3|9244.8|9248.7|9246.9|9242|9240.5|375
1676281500000|2023-02-13 09:45:00|9246.4|9244.9|9245.6|9244.1|9250|9248.5|9245.5|9244|346
1676281800000|2023-02-13 09:50:00|9245.8|9244.3|9240.3|9238.8|9246.9|9245.3|9238.9|9237.1|390
1676282100000|2023-02-13 09:55:00|9240.2|9238.7|9233.5|9232|9240.4|9238.9|9232.1|9230.6|368
1676282400000|2023-02-13 10:00:00|9233.6|9232.1|9229.7|9228.2|9235.5|9234|9228.4|9226.5|310
1676282700000|2023-02-13 10:05:00|9229.8|9228.3|9231.4|9229.9|9232.2|9230.3|9227.4|9225.9|321
1676283000000|2023-02-13 10:10:00|9231.1|9229.6|9230.4|9228.9|9231.2|9229.7|9228.1|9226.4|300
1676283300000|2023-02-13 10:15:00|9230.3|9228.8|9230.1|9228.6|9231.2|9229.7|9229.2|9227.5|285
1676283600000|2023-02-13 10:20:00|9230|9228.5|9226.1|9224.6|9230.8|9229.3|9226.1|9224.6|337
1676283900000|2023-02-13 10:25:00|9225.8|9224.3|9225.4|9223.9|9227.3|9225.4|9224.4|9222.7|305
1676284200000|2023-02-13 10:30:00|9225.2|9223.7|9223.5|9222|9226.6|9225|9223|9221.3|224
1676284500000|2023-02-13 10:35:00|9223.4|9221.9|9229.4|9227.9|9230.1|9228.1|9223.4|9221.9|313
1676284800000|2023-02-13 10:40:00|9229.5|9228|9232.1|9230.6|9233.4|9231.9|9228.9|9226.9|227
1676285100000|2023-02-13 10:45:00|9232|9230.5|9229.6|9228.1|9233.3|9231.4|9229|9226.8|200
1676285400000|2023-02-13 10:50:00|9230.1|9228.6|9233|9231.5|9234.7|9232.7|9230.1|9228.6|249
1676285700000|2023-02-13 10:55:00|9232.9|9231.4|9232.1|9230.6|9235.4|9233.9|9232.1|9230.6|327
1676286000000|2023-02-13 11:00:00|9231.7|9230.2|9229.2|9227.7|9232.4|9230.9|9229|9227.5|210
1676286300000|2023-02-13 11:05:00|9229.3|9227.8|9229.5|9228|9232.9|9231.4|9229.2|9227.7|246
1676286600000|2023-02-13 11:10:00|9229.6|9228.1|9229.8|9228.3|9231.8|9230.1|9229.1|9227.6|239
1676286900000|2023-02-13 11:15:00|9229.9|9228.4|9233.7|9232.2|9235.6|9233.7|9229.8|9228.3|229
1676287200000|2023-02-13 11:20:00|9233.6|9232.1|9232.1|9230.6|9234.1|9232.3|9231.6|9229.7|188
1676287500000|2023-02-13 11:25:00|9232.2|9230.7|9229.8|9228.3|9232.4|9230.9|9229|9227.5|247
1676287800000|2023-02-13 11:30:00|9229.7|9228.2|9228.5|9227|9231.2|9229.7|9228.1|9226.4|256
1676288100000|2023-02-13 11:35:00|9228.7|9227.2|9225.6|9224.1|9229.3|9227.8|9225.4|9223.9|269
1676288400000|2023-02-13 11:40:00|9225.7|9224.2|9227.4|9225|9228.3|9226.4|9224.7|9223.1|319
1676288700000|2023-02-13 11:45:00|9227.5|9225.1|9228.5|9227|9230.2|9228.3|9226.3|9224.8|264
1676289000000|2023-02-13 11:50:00|9228.3|9226.8|9227|9225.5|9229.2|9227.5|9226.5|9224.6|308
1676289300000|2023-02-13 11:55:00|9227.1|9225.6|9228.7|9227.2|9228.7|9227.2|9226.2|9224.7|283
1676289600000|2023-02-13 12:00:00|9228.6|9227.1|9230.6|9229.1|9231.1|9229.2|9226.7|9225.2|276
1676289900000|2023-02-13 12:05:00|9230.5|9229|9229.8|9227.4|9231.3|9229.5|9229.2|9227.3|240
1676290200000|2023-02-13 12:10:00|9229.9|9227.5|9224.6|9223.1|9230.3|9228.4|9224.1|9222.3|258
1676290500000|2023-02-13 12:15:00|9224.7|9223.2|9216.9|9215.4|9225.2|9223.7|9216.9|9215.4|317
1676290800000|2023-02-13 12:20:00|9217|9215.5|9217.9|9216.4|9218.3|9216.8|9213.8|9212.3|376
1676291100000|2023-02-13 12:25:00|9217.8|9216.3|9219|9217.5|9220.2|9218.7|9216.1|9214.6|377
1676291400000|2023-02-13 12:30:00|9218.9|9217.4|9213|9211.5|9219.5|9217.7|9212|9210.5|481
1676291700000|2023-02-13 12:35:00|9213.1|9211.6|9216.1|9214.6|9216.2|9214.7|9212|9210.3|328
1676292000000|2023-02-13 12:40:00|9216.2|9214.7|9216|9214.5|9217.7|9216.2|9215|9213.5|283
1676292300000|2023-02-13 12:45:00|9216.1|9214.6|9211.8|9210.3|9216.1|9214.6|9210.9|9209.4|305
1676292600000|2023-02-13 12:50:00|9211.7|9210.2|9211.7|9210.2|9212.7|9211.2|9210.9|9209.4|283
1676292900000|2023-02-13 12:55:00|9211.8|9210.3|9213.1|9211.6|9214.4|9212.9|9210.8|9209.3|335
1676293200000|2023-02-13 13:00:00|9213.2|9211.7|9211.4|9209.9|9213.3|9211.8|9208.2|9206.7|444
1676293500000|2023-02-13 13:05:00|9211.6|9210.1|9214.6|9213.1|9216|9214.5|9211.5|9210|349
1676293800000|2023-02-13 13:10:00|9214.8|9213.3|9217.6|9216.1|9219|9217.5|9213.3|9211.8|399
1676294100000|2023-02-13 13:15:00|9217.7|9216.2|9218.6|9217.1|9221.6|9220.1|9216.9|9215.4|376
1676294400000|2023-02-13 13:20:00|9219.7|9218.2|9218.4|9216.9|9220.3|9218.8|9216.8|9215.3|382
1676294700000|2023-02-13 13:25:00|9218.5|9217|9225.7|9224.2|9226.4|9224.9|9218.4|9216.9|363
1676295000000|2023-02-13 13:30:00|9225.6|9224.1|9223.2|9221.7|9228.9|9227.4|9222.3|9220.8|286
1676295300000|2023-02-13 13:35:00|9223.4|9221.9|9224.9|9223.4|9225.7|9224.2|9222.9|9221.4|297
1676295600000|2023-02-13 13:40:00|9224.6|9223.1|9227.7|9226.2|9228.7|9227.2|9223.9|9222.4|352
1676295900000|2023-02-13 13:45:00|9227.8|9226.3|9228.6|9227.1|9232.9|9231.4|9227.8|9226.3|387
1676296200000|2023-02-13 13:50:00|9228.7|9227.2|9231.2|9229.7|9232.1|9230.6|9226.8|9225.2|456
1676296500000|2023-02-13 13:55:00|9230.6|9229.1|9230.8|9229.3|9232|9230.3|9229.3|9227.8|341
1676296800000|2023-02-13 14:00:00|9230.9|9229.4|9234.1|9232.6|9235.1|9233.6|9230.8|9229.3|386
1676297100000|2023-02-13 14:05:00|9233.9|9232.4|9231.9|9229.5|9235.4|9233.9|9229.3|9227.8|468
1676297400000|2023-02-13 14:10:00|9231.8|9229.4|9233|9231.5|9233.1|9231.6|9231|9229.4|257
1676297700000|2023-02-13 14:15:00|9232.9|9231.4|9232.1|9230.6|9233.1|9231.5|9230.3|9228.8|337
1676298000000|2023-02-13 14:20:00|9232|9230.5|9224.8|9223.3|9232|9230.5|9224.6|9223.1|324
1676298300000|2023-02-13 14:25:00|9225|9223.5|9228.9|9227.4|9229.6|9227.6|9224.2|9222.7|377
1676298600000|2023-02-13 14:30:00|9229.8|9228.3|9230.5|9229|9232.3|9230.8|9225.8|9223.9|517
1676298900000|2023-02-13 14:35:00|9230.4|9228.9|9218.6|9217.1|9230.6|9229.1|9216.8|9215.3|550
1676299200000|2023-02-13 14:40:00|9218.3|9216.8|9217.7|9216.2|9219.7|9218.2|9216.4|9214.9|491
1676299500000|2023-02-13 14:45:00|9217.5|9216|9214.8|9213.3|9221|9219.5|9212.9|9211.4|485
1676299800000|2023-02-13 14:50:00|9214.7|9213.2|9210.7|9209.2|9215.7|9214.2|9210.7|9209.2|529
1676300100000|2023-02-13 14:55:00|9210.5|9209|9205.9|9204.4|9212.5|9211|9205.1|9203.6|572
1676300400000|2023-02-13 15:00:00|9205.8|9204.3|9202.9|9201.4|9207.3|9205.8|9202.8|9201.1|572
1676300700000|2023-02-13 15:05:00|9202.8|9201.3|9202.9|9201.4|9206.7|9205.2|9200.1|9198.6|452
1676301000000|2023-02-13 15:10:00|9203|9201.5|9204.1|9202.6|9205.2|9203.7|9200.5|9198.9|455
1676301300000|2023-02-13 15:15:00|9204|9202.5|9207.2|9205.7|9208.1|9206.6|9203.7|9202.2|438
1676301600000|2023-02-13 15:20:00|9207|9205.5|9211.9|9210.4|9212.3|9210.8|9203.4|9201.6|416
1676301900000|2023-02-13 15:25:00|9211.8|9210.3|9211.4|9209|9212.5|9211|9205.8|9204.3|374
1676302200000|2023-02-13 15:30:00|9210.9|9209.4|9211.7|9210.2|9212.4|9210.9|9207.9|9206.4|377
1676302500000|2023-02-13 15:35:00|9211.6|9210.1|9211.3|9209.8|9212.5|9210.9|9207.7|9206.2|443
1676302800000|2023-02-13 15:40:00|9211.4|9209.9|9211.5|9210|9213.1|9211.6|9209.2|9207.7|397
1676303100000|2023-02-13 15:45:00|9211.4|9209.9|9213.5|9212|9214.7|9213.2|9209.4|9207.9|453
1676303400000|2023-02-13 15:50:00|9213.3|9211.8|9206.8|9205.3|9213.3|9211.8|9204.6|9203.1|529
1676303700000|2023-02-13 15:55:00|9206.7|9205.2|9211.8|9210.3|9212.5|9211|9205.3|9203.8|441
1676304000000|2023-02-13 16:00:00|9212.1|9210.6|9217.5|9216|9217.5|9216|9211.1|9209.6|393
1676304300000|2023-02-13 16:05:00|9217.4|9215.9|9218.2|9216.7|9220.7|9219.2|9215.7|9214.2|343
1676304600000|2023-02-13 16:10:00|9218.4|9216.9|9214.2|9212.7|9219.2|9217.4|9213.7|9212.2|397
1676304900000|2023-02-13 16:15:00|9213.8|9212.3|9212.5|9211|9214.8|9213.3|9211.2|9209.4|392
1676305200000|2023-02-13 16:20:00|9212.4|9210.9|9210.3|9208.8|9212.5|9211|9210.2|9208.7|284
1676305500000|2023-02-13 16:25:00|9210.2|9208.7|9211.4|9209.9|9211.5|9210|9208.6|9207.1|263
1676305800000|2023-02-13 16:30:00|9211.3|9209.8|9215.4|9213.9|9215.4|9213.9|9210.9|9209.4|279
1676306100000|2023-02-13 16:35:00|9215.3|9213.8|9214|9212.5|9215.8|9214.3|9213.2|9211.7|285
1676306400000|2023-02-13 16:40:00|9213.9|9212.4|9211|9209.5|9213.9|9212.4|9210.2|9208.7|246
1676306700000|2023-02-13 16:45:00|9210.9|9209.4|9206.4|9204.9|9211.4|9209.4|9204.3|9202.8|307
1676307000000|2023-02-13 16:50:00|9206.5|9205|9207.9|9206.4|9208.3|9206.8|9206.3|9204.8|234
1676307300000|2023-02-13 16:55:00|9207.7|9206.2|9208.5|9207|9211.7|9210.2|9207.7|9206.2|249
1676307600000|2023-02-13 17:00:00|9208.6|9207.1|9207.4|9205.9|9209.1|9207.6|9206.2|9204.7|286
1676307900000|2023-02-13 17:05:00|9207.6|9206.1|9207.8|9206.3|9208.2|9206.7|9206.4|9204.9|248
1676308200000|2023-02-13 17:10:00|9207.9|9206.4|9207.9|9206.4|9208.2|9206.7|9207.1|9205.6|224
1676308500000|2023-02-13 17:15:00|9207.8|9206.3|9206.9|9205.4|9207.9|9206.4|9206.3|9204.8|189
1676308800000|2023-02-13 17:20:00|9206.8|9205.3|9205.2|9203.7|9208.1|9206.6|9204.9|9203.4|202
1676309100000|2023-02-13 17:25:00|9205.3|9203.8|9205.7|9204.2|9206.5|9205|9205.1|9203.6|239
1676309400000|2023-02-13 17:30:00|9205.8|9204.3|9204.3|9202.8|9207.1|9205.6|9204.2|9202.7|232
1676309700000|2023-02-13 17:35:00|9204.4|9202.9|9206.4|9204.9|9206.6|9205.1|9204|9202.5|251
1676310000000|2023-02-13 17:40:00|9206.5|9205|9204.6|9203.1|9206.5|9205|9204.4|9202.9|170
1676310300000|2023-02-13 17:45:00|9204.7|9203.2|9201.6|9200.1|9204.7|9203.2|9200.6|9199.1|263
1676310600000|2023-02-13 17:50:00|9201.8|9200.3|9202.5|9201|9204.7|9203.2|9201|9199.5|235
1676310900000|2023-02-13 17:55:00|9202.6|9201.1|9203.7|9202.2|9204|9202.5|9201.2|9199.7|214
1676311200000|2023-02-13 18:00:00|9203.6|9202.1|9204.7|9203.2|9205|9203.3|9202.4|9200.7|161
1676311500000|2023-02-13 18:05:00|9204.6|9203.1|9206.4|9204.9|9207.5|9205.7|9203.9|9202.4|187
1676311800000|2023-02-13 18:10:00|9206.5|9205|9205.4|9203.9|9207.2|9205.7|9205.1|9203.6|127
1676312100000|2023-02-13 18:15:00|9205.3|9203.8|9202.5|9201|9205.5|9204|9201.8|9200.3|202
1676312400000|2023-02-13 18:20:00|9202.6|9201.1|9200.5|9199|9202.6|9201.1|9200.4|9198.9|122
1676312700000|2023-02-13 18:25:00|9200.6|9199.1|9199.4|9197.9|9201.4|9199.9|9199.2|9197.7|170
1676313000000|2023-02-13 18:30:00|9199.3|9197.8|9198|9196.5|9199.3|9197.8|9196|9194.5|205
1676313300000|2023-02-13 18:35:00|9197.9|9196.4|9198.4|9196.9|9198.5|9197|9196.8|9195.3|157
1676313600000|2023-02-13 18:40:00|9198.5|9197|9198.2|9196.7|9199.5|9198|9196.6|9195.1|166
1676313900000|2023-02-13 18:45:00|9198.1|9196.6|9193.1|9191.6|9198.2|9196.7|9192.7|9191.2|259
1676314200000|2023-02-13 18:50:00|9193.4|9191.9|9195.4|9193.9|9195.7|9194.2|9192.1|9190.6|205
1676314500000|2023-02-13 18:55:00|9195.2|9193.7|9195.7|9194.2|9195.8|9194.3|9193.7|9192.2|229
1676314800000|2023-02-13 19:00:00|9195.6|9194.1|9195.5|9194|9196.6|9195.1|9195.4|9193.9|234
1676315100000|2023-02-13 19:05:00|9195.6|9194.1|9197.3|9195.8|9198.3|9196.8|9195.2|9193.7|167
1676315400000|2023-02-13 19:10:00|9197.2|9195.7|9201|9199.5|9201.1|9199.6|9197|9195.5|246
1676315700000|2023-02-13 19:15:00|9200.9|9199.4|9199.1|9197.6|9201|9199.5|9197.6|9196.1|227
1676316000000|2023-02-13 19:20:00|9199.3|9197.8|9199.7|9198.2|9200.3|9198.8|9198.9|9197.4|115
1676316300000|2023-02-13 19:25:00|9199.8|9198.3|9200|9198.5|9200.7|9199.2|9198.6|9197.1|199
1676316600000|2023-02-13 19:30:00|9200.1|9198.6|9200.6|9199.1|9201.7|9200.2|9199.9|9198.4|195
1676316900000|2023-02-13 19:35:00|9200.4|9198.9|9197.9|9196.4|9200.9|9199.4|9196.8|9195.3|239
1676317200000|2023-02-13 19:40:00|9198|9196.5|9198.6|9197.1|9199.2|9197.7|9197.9|9196.1|154
1676317500000|2023-02-13 19:45:00|9198.7|9197.2|9200.9|9199.4|9201.6|9200.1|9197.5|9196|157
1676317800000|2023-02-13 19:50:00|9201|9199.5|9202.5|9201|9203.2|9201.3|9200.7|9198.8|201
1676318100000|2023-02-13 19:55:00|9202.4|9200.9|9201.2|9199.7|9202.9|9201.4|9201|9199.5|182
1676318400000|2023-02-13 20:00:00|9201.3|9199.8|9202.5|9201|9203.8|9202.3|9201.2|9199.7|165
1676318700000|2023-02-13 20:05:00|9202.6|9201.1|9200.8|9199.3|9203.2|9201.7|9199.3|9197.8|235
1676319000000|2023-02-13 20:10:00|9201|9199.5|9200.7|9199.2|9202.2|9200.7|9200|9198.5|191
1676319300000|2023-02-13 20:15:00|9200.8|9199.3|9200.9|9199.4|9202.7|9201.2|9200.6|9199.1|220
1676319600000|2023-02-13 20:20:00|9201|9199.5|9202.5|9201|9202.7|9201.2|9201|9199.5|180
1676319900000|2023-02-13 20:25:00|9202.2|9200.7|9201.3|9199.8|9202.3|9200.8|9200.9|9199.1|208
1676320200000|2023-02-13 20:30:00|9201.4|9199.9|9199.7|9198.2|9201.4|9199.9|9199.6|9197.7|179
1676320500000|2023-02-13 20:35:00|9199.8|9198.3|9198.4|9196.9|9199.8|9198.3|9197.9|9196.2|206
1676320800000|2023-02-13 20:40:00|9198.5|9197|9199.1|9196.7|9199.7|9197.9|9197.8|9196|177
1676321100000|2023-02-13 20:45:00|9198.7|9197.2|9199.1|9197.6|9200.3|9198.4|9197.3|9195.8|218
1676321400000|2023-02-13 20:50:00|9199|9197.5|9199.2|9197.7|9200.5|9199|9197|9195.5|216
1676321700000|2023-02-13 20:55:00|9199.1|9197.6|9194.6|9193.1|9199.1|9197.6|9194.1|9192.6|265
1676322000000|2023-02-13 21:00:00|9194.7|9193.2|9194.4|9192.9|9195.2|9193.7|9193.5|9192|143
1676322300000|2023-02-13 21:05:00|9194.3|9192.8|9192.8|9191.3|9194.4|9192.9|9192.8|9191.3|65
1676322600000|2023-02-13 21:10:00|9192.9|9191.4|9194.1|9192.6|9194.2|9192.7|9192.7|9191.2|77
1676322900000|2023-02-13 21:15:00|9194.2|9192.7|9194|9192.5|9194.2|9192.7|9193.6|9192.1|48
1676323200000|2023-02-13 21:20:00|9194.1|9192.6|9196.3|9194.8|9196.7|9195|9194|9192.5|72
1676323500000|2023-02-13 21:25:00|9196.2|9194.7|9197.2|9195.7|9197.2|9195.7|9194.8|9192.9|125
1676323800000|2023-02-13 21:30:00|9197.1|9195.6|9197.1|9194.7|9197.3|9195.8|9196.7|9194.7|95
1676324100000|2023-02-13 21:35:00|9197.2|9194.8|9196.6|9195.1|9197.2|9195.2|9196.2|9194.7|62
1676324400000|2023-02-13 21:40:00|9196.7|9195.2|9195|9193.5|9197.8|9196.3|9194.9|9193.4|114
1676324700000|2023-02-13 21:45:00|9194.7|9193.2|9195.3|9193.8|9196.1|9193.8|9194.7|9192.7|87
1676325000000|2023-02-13 21:50:00|9195.2|9193.7|9195.4|9193|9195.6|9193.7|9193.4|9191|69
1676325300000|2023-02-13 21:55:00|9195.7|9193.3|9196.6|9191.6|9196.6|9193.6|9194.2|9191.5|200
1676325600000|2023-02-13 22:00:00|9197.1|9192.1|9199.1|9194.1|9199.8|9194.8|9196.1|9191.7|15
1676325900000|2023-02-13 22:05:00|9205|9200|9201.3|9196.3|9205|9200|9198.4|9193.4|24
1676326200000|2023-02-13 22:10:00|9203.7|9198.7|9203.6|9198.6|9203.9|9198.9|9201|9196|49
1676326500000|2023-02-13 22:15:00|9202|9197|9201.1|9196.1|9202.8|9197.8|9200.8|9195.8|42
1676326800000|2023-02-13 22:20:00|9200.9|9195.9|9202.5|9197.5|9202.8|9197.8|9200.9|9195.9|28
1676327100000|2023-02-13 22:25:00|9202.2|9197.2|9199.8|9194.8|9203|9198|9199|9194|89
1676327400000|2023-02-13 22:30:00|9199.7|9194.7|9199.3|9194.3|9200.2|9195.2|9198.1|9193.1|129
1676327700000|2023-02-13 22:35:00|9199.2|9194.2|9199.7|9194.7|9200.4|9195.4|9198.8|9193.8|9
1676328000000|2023-02-13 22:40:00|9199.6|9194.6|9197.7|9194.5|9200|9195.2|9197.7|9193|77
1676328300000|2023-02-13 22:45:00|9197.5|9194.2|9198.9|9193.9|9199.3|9194.6|9197.1|9192.8|52
1676328600000|2023-02-13 22:50:00|9199.1|9194.1|9198.3|9193.3|9199.6|9194.7|9197.7|9192.7|58
1676328900000|2023-02-13 22:55:00|9198.5|9193.5|9198|9193|9199.6|9194.6|9197.4|9192.4|61
1676329200000|2023-02-13 23:00:00|9197.8|9192.8|9196.7|9192.3|9199.5|9194.5|9195.7|9190.7|316
1676329500000|2023-02-13 23:05:00|9196.8|9192.4|9197.5|9194|9199.2|9194.2|9196.2|9191.5|226
1676329800000|2023-02-13 23:10:00|9197.7|9193.3|9197.4|9194.1|9199.1|9195.1|9196.8|9192.2|268
1676330100000|2023-02-13 23:15:00|9197.7|9194.3|9195.3|9192.9|9197.7|9194.9|9195.1|9192.7|526
1676330400000|2023-02-13 23:20:00|9195.2|9192.8|9195|9192.6|9196.8|9194.4|9194.5|9192.1|324
1676330700000|2023-02-13 23:25:00|9195.1|9192.7|9194.1|9191.7|9195.4|9193|9193.9|9191.5|139
1676331000000|2023-02-13 23:30:00|9193.4|9191|9190.4|9188|9194.1|9192|9190.3|9188|209
1676331300000|2023-02-13 23:35:00|9190.5|9188.1|9190.3|9187.9|9191.6|9189.2|9189.5|9187.4|167
1676331600000|2023-02-13 23:40:00|9190.4|9188|9191.5|9189.1|9192.9|9190.9|9190.1|9187.9|166
1676331900000|2023-02-13 23:45:00|9191.6|9189.2|9188.7|9187.2|9191.7|9189.4|9188.6|9186.7|120
1676332200000|2023-02-13 23:50:00|9188.8|9187.3|9189.1|9187.6|9190|9188.5|9188.1|9186.1|116
1676332500000|2023-02-13 23:55:00|9189.2|9187.7|9189.1|9186.7|9189.9|9188|9188.1|9186|164
1676332800000|2023-02-14 00:00:00|9189|9186.6|9185.9|9184.4|9190|9188.1|9184.7|9183|266
1676333100000|2023-02-14 00:05:00|9186|9184.5|9186.9|9184.5|9186.9|9185|9184.5|9182.4|276
1676333400000|2023-02-14 00:10:00|9186.8|9184.4|9186.5|9185|9187.4|9185.7|9185.9|9183.9|206
1676333700000|2023-02-14 00:15:00|9186.6|9185.1|9186.8|9184.4|9187.2|9185.5|9185.6|9183.7|245
1676334000000|2023-02-14 00:20:00|9186.9|9184.5|9185.2|9183.7|9186.9|9185|9184.8|9183|251
1676334300000|2023-02-14 00:25:00|9185.3|9183.8|9185.5|9184|9186.5|9185|9185.1|9183.6|164
1676334600000|2023-02-14 00:30:00|9185.3|9183.8|9187.3|9185.8|9187.5|9186|9184.9|9183.4|153
1676334900000|2023-02-14 00:35:00|9187.4|9185.9|9185.6|9184.1|9188|9186.1|9185.6|9184.1|185
1676335200000|2023-02-14 00:40:00|9185.7|9184.2|9184.1|9182.6|9185.7|9184.2|9183|9181.1|264
1676335500000|2023-02-14 00:45:00|9183.9|9182.4|9183.5|9182|9185.6|9183.5|9182.5|9181|214
1676335800000|2023-02-14 00:50:00|9183.6|9182.1|9186.9|9185.4|9187|9185.5|9183.5|9181.8|172
1676336100000|2023-02-14 00:55:00|9186.7|9185.2|9182.7|9181.2|9186.7|9185.2|9182.1|9180.3|337
1676336400000|2023-02-14 01:00:00|9182.6|9181.1|9180.6|9179.1|9184|9182.1|9180.1|9178.6|221
1676336700000|2023-02-14 01:05:00|9180.4|9178.9|9183.9|9182.4|9184.2|9182.7|9180.1|9178.4|303
1676337000000|2023-02-14 01:10:00|9184|9182.5|9183.2|9181.7|9184.1|9182.6|9182|9180.2|239
1676337300000|2023-02-14 01:15:00|9183.1|9181.6|9182.6|9181.1|9184.1|9182.6|9181.5|9180|299
1676337600000|2023-02-14 01:20:00|9183.5|9181.3|9185.5|9184|9186.5|9184.3|9183.4|9181.1|386
1676337900000|2023-02-14 01:25:00|9185.3|9183.8|9184.1|9182.6|9187.1|9185.1|9183.8|9181.6|440
1676338200000|2023-02-14 01:30:00|9184|9182.5|9184.9|9183.4|9186|9184.2|9183.5|9181.7|309
1676338500000|2023-02-14 01:35:00|9184.8|9183.3|9184.4|9182.9|9186.1|9184.2|9183.7|9182.2|229
1676338800000|2023-02-14 01:40:00|9184.3|9182.8|9188.5|9187|9188.8|9187.3|9184.3|9182.8|249
1676339100000|2023-02-14 01:45:00|9188.4|9186.9|9187|9185.5|9189|9187.2|9186|9184.5|246
1676339400000|2023-02-14 01:50:00|9186.9|9185.4|9184|9182.5|9187.1|9185.6|9183.1|9181.3|299
1676339700000|2023-02-14 01:55:00|9183.9|9182.4|9184.9|9183.4|9185.6|9184|9183.9|9182.2|234
1676340000000|2023-02-14 02:00:00|9184.8|9183.3|9186.4|9184.9|9187.8|9186.2|9184.8|9183.3|353
1676340300000|2023-02-14 02:05:00|9186.3|9184.8|9185.8|9184.3|9186.9|9185.4|9182.8|9181.3|414
1676340600000|2023-02-14 02:10:00|9185.9|9184.4|9186.8|9185.3|9187.3|9185.7|9185.2|9183.5|295
1676340900000|2023-02-14 02:15:00|9186.9|9185.4|9187.4|9185.9|9187.8|9186.2|9186.1|9184.6|249
1676341200000|2023-02-14 02:20:00|9187.3|9185.8|9187.9|9185.5|9189.5|9188|9187.1|9185.3|229
1676341500000|2023-02-14 02:25:00|9187.8|9185.4|9188|9186.5|9188.7|9187.2|9186.4|9184.6|226
1676341800000|2023-02-14 02:30:00|9188.1|9186.6|9188.2|9186.7|9188.4|9186.8|9187|9185.3|229
1676342100000|2023-02-14 02:35:00|9188.3|9186.8|9184.9|9183.4|9188.4|9186.8|9184.5|9182.8|228
1676342400000|2023-02-14 02:40:00|9184.8|9183.3|9186.1|9183.7|9186.1|9184.3|9183.3|9181.7|231
1676342700000|2023-02-14 02:45:00|9186.2|9183.8|9185.1|9182.7|9186.2|9184.1|9183.8|9181.9|255
1676343000000|2023-02-14 02:50:00|9185.2|9182.8|9184.3|9182.8|9185.8|9183.8|9183.8|9182.3|283
1676343300000|2023-02-14 02:55:00|9184.2|9182.7|9184.9|9182.5|9185|9183.1|9182.9|9181.4|266
1676343600000|2023-02-14 03:00:00|9184.3|9182.8|9185.2|9183.7|9186.1|9184.5|9184.3|9182.3|237
1676343900000|2023-02-14 03:05:00|9185.1|9183.6|9185.1|9183.6|9185.9|9184.4|9184.8|9182.9|185
1676344200000|2023-02-14 03:10:00|9185.2|9183.7|9184.4|9182.9|9185.9|9184.3|9184.1|9182.6|127
1676344500000|2023-02-14 03:15:00|9184.3|9182.8|9182.6|9181.1|9184.7|9182.9|9182.4|9180.6|206
1676344800000|2023-02-14 03:20:00|9182.7|9181.2|9185.1|9183.6|9185.2|9183.7|9182.6|9180.8|218
1676345100000|2023-02-14 03:25:00|9185|9183.5|9184.8|9183.3|9185.1|9183.6|9183.6|9181.7|248
1676345400000|2023-02-14 03:30:00|9184.7|9183.2|9183.9|9182.4|9185.4|9183.6|9183.6|9181.7|208
1676345700000|2023-02-14 03:35:00|9184.2|9182.7|9182.9|9181.4|9184.5|9182.7|9182.6|9180.9|163
1676346000000|2023-02-14 03:40:00|9183|9181.5|9184.1|9182.6|9184.7|9183.2|9182.9|9181.4|198
1676346300000|2023-02-14 03:45:00|9184.2|9182.7|9181.9|9180.4|9184.8|9183.1|9181.8|9179.9|174
1676346600000|2023-02-14 03:50:00|9182|9180.5|9181.5|9180|9182.6|9180.9|9180.5|9178.8|294
1676346900000|2023-02-14 03:55:00|9181.9|9179.5|9183.2|9181.7|9183.7|9181.8|9181.5|9179.4|222
1676347200000|2023-02-14 04:00:00|9183.1|9181.6|9184.7|9183.2|9185.5|9183.8|9183|9181.3|280
1676347500000|2023-02-14 04:05:00|9184.8|9183.3|9184.2|9182.7|9185.6|9183.6|9182.9|9181.1|268
1676347800000|2023-02-14 04:10:00|9184.3|9182.8|9183.8|9182.3|9184.6|9182.9|9182.9|9181|262
1676348100000|2023-02-14 04:15:00|9183.6|9182.1|9183.7|9182.2|9184.9|9182.9|9183.3|9181.4|309
1676348400000|2023-02-14 04:20:00|9184.2|9181.8|9183.3|9180.9|9184.2|9182.3|9182.8|9180.9|289
1676348700000|2023-02-14 04:25:00|9182.9|9181.4|9183.1|9180.7|9183.3|9181.5|9180.1|9178.6|269
1676349000000|2023-02-14 04:30:00|9183.2|9180.8|9182.7|9180.3|9183.5|9181.7|9182.1|9180.2|268
1676349300000|2023-02-14 04:35:00|9182.6|9180.2|9183.1|9181.6|9183.6|9181.9|9182.2|9180.2|262
1676349600000|2023-02-14 04:40:00|9183.2|9181.7|9182.5|9181|9183.8|9181.8|9182|9180.2|194
1676349900000|2023-02-14 04:45:00|9182.4|9180.9|9181.1|9179.6|9182.9|9181.1|9180.6|9179|265
1676350200000|2023-02-14 04:50:00|9181|9179.5|9182|9179.6|9182.1|9180.3|9180.9|9178.9|199
1676350500000|2023-02-14 04:55:00|9182.1|9179.7|9180.5|9179|9182.1|9180.1|9180.5|9179|142
1676350800000|2023-02-14 05:00:00|9180.9|9179.4|9179.2|9177.7|9181.4|9179.9|9179|9177.3|252
1676351100000|2023-02-14 05:05:00|9179.3|9177.8|9179.4|9177.9|9180.4|9178.5|9178.4|9176.7|191
1676351400000|2023-02-14 05:10:00|9179.3|9177.8|9179|9177.5|9180|9178.3|9178.9|9176.9|166
1676351700000|2023-02-14 05:15:00|9179.1|9177.6|9179.2|9176.8|9179.9|9178.3|9178.5|9176.5|213
1676352000000|2023-02-14 05:20:00|9179.3|9176.9|9179.6|9178.1|9179.9|9178.4|9178.8|9176.8|178
1676352300000|2023-02-14 05:25:00|9179.5|9178|9180.9|9178.5|9181.1|9179.1|9179.5|9178|182
1676352600000|2023-02-14 05:30:00|9181|9178.6|9180.9|9179.4|9181.9|9180|9180.4|9178.5|168
1676352900000|2023-02-14 05:35:00|9181|9179.5|9181.5|9180|9182|9180.2|9180.8|9179.1|108
1676353200000|2023-02-14 05:40:00|9181.4|9179.9|9182.3|9180.8|9183.2|9181.5|9181.4|9179.9|228
1676353500000|2023-02-14 05:45:00|9182.2|9180.7|9180.2|9178.7|9182.9|9181|9180.2|9178.4|196
1676353800000|2023-02-14 05:50:00|9180.7|9178.3|9180.4|9178|9180.7|9178.7|9179.4|9177.8|127
1676354100000|2023-02-14 05:55:00|9180.3|9177.9|9179.7|9178.2|9180.6|9178.7|9179.1|9177.6|250
1676354400000|2023-02-14 06:00:00|9179.8|9178.3|9179.2|9177.7|9180.2|9178.7|9178|9176.5|183
1676354700000|2023-02-14 06:05:00|9179.3|9177.8|9180.9|9179.4|9182.8|9181.3|9179.2|9177.4|177
1676355000000|2023-02-14 06:10:00|9181|9179.5|9181.3|9179.8|9183.1|9181.2|9181|9179|211
1676355300000|2023-02-14 06:15:00|9181.2|9179.7|9182.1|9180.6|9182.8|9180.8|9179.9|9177.9|270
1676355600000|2023-02-14 06:20:00|9182|9180.5|9179.8|9177.4|9182|9180.5|9178.9|9177|225
1676355900000|2023-02-14 06:25:00|9179.2|9177.7|9181.2|9179.7|9181.4|9179.9|9179.1|9177.2|256
1676356200000|2023-02-14 06:30:00|9181.1|9179.6|9181.5|9179.1|9182.1|9180.3|9180.4|9178.6|219
1676356500000|2023-02-14 06:35:00|9181.3|9179.8|9178.7|9177.2|9181.9|9179.9|9178.5|9177|212
1676356800000|2023-02-14 06:40:00|9178.8|9177.3|9178.4|9176.9|9180.5|9178.6|9177.8|9176.3|177
1676357100000|2023-02-14 06:45:00|9178.5|9177|9177.5|9176|9179.8|9177.8|9176.9|9175|256
1676357400000|2023-02-14 06:50:00|9177.6|9176.1|9176|9174.5|9178.5|9177|9175.9|9174.4|190
1676357700000|2023-02-14 06:55:00|9176.1|9174.6|9180.3|9177.9|9180.5|9178.1|9176|9174.5|241
1676358000000|2023-02-14 07:00:00|9179.5|9178|9174.5|9173|9179.8|9178.2|9172.9|9171.4|333
1676358300000|2023-02-14 07:05:00|9174.6|9173.1|9179.1|9177.6|9182|9180.5|9174.6|9173.1|347
1676358600000|2023-02-14 07:10:00|9179|9177.5|9177.2|9175.7|9179.5|9178|9177.1|9175.3|317
1676358900000|2023-02-14 07:15:00|9177.4|9175.9|9180|9178.5|9180.7|9178.8|9177.4|9175.9|369
1676359200000|2023-02-14 07:20:00|9180.1|9178.6|9179.8|9177.4|9180.9|9179.1|9178.3|9176.8|263
1676359500000|2023-02-14 07:25:00|9179.7|9177.3|9180.2|9177.8|9182.3|9180.5|9178.6|9176.7|342
1676359800000|2023-02-14 07:30:00|9180.3|9177.9|9177.1|9174.7|9180.3|9177.9|9174.5|9172.6|402
1676360100000|2023-02-14 07:35:00|9176.5|9175|9178.3|9176.8|9179.1|9177.6|9175.8|9173.9|374
1676360400000|2023-02-14 07:40:00|9178.4|9176.9|9182.2|9180.7|9187.2|9185.7|9178.4|9176.9|385
1676360700000|2023-02-14 07:45:00|9182.3|9180.8|9183.5|9182|9183.6|9182.1|9180|9178.5|282
1676361000000|2023-02-14 07:50:00|9183.4|9181.9|9183.9|9182.4|9184.5|9183|9182.3|9180.8|293
1676361300000|2023-02-14 07:55:00|9183.8|9182.3|9183.6|9182.1|9184.9|9183.4|9179.7|9178.2|377
1676361600000|2023-02-14 08:00:00|9183.7|9182.2|9184.7|9183.2|9186.4|9184.7|9183.7|9181.8|514
1676361900000|2023-02-14 08:05:00|9184.3|9182.8|9176.3|9174.8|9184.3|9182.8|9175.9|9174.4|411
1676362200000|2023-02-14 08:10:00|9176.1|9174.6|9176.9|9175.4|9180.2|9178.7|9176.1|9174.6|389
1676362500000|2023-02-14 08:15:00|9177|9175.5|9179.6|9178.1|9182.4|9180.9|9175|9173.5|417
1676362800000|2023-02-14 08:20:00|9179.7|9178.2|9176.1|9174.6|9179.9|9178.3|9175.8|9174.3|359
1676363100000|2023-02-14 08:25:00|9175.4|9173.9|9177.2|9175.7|9179.1|9177.2|9175.3|9173.8|429
1676363400000|2023-02-14 08:30:00|9177.3|9175.8|9177.8|9175.4|9178.1|9176.3|9174.2|9172.7|286
1676363700000|2023-02-14 08:35:00|9177.9|9175.5|9181.4|9179.9|9183.8|9182.3|9177.3|9175.4|305
1676364000000|2023-02-14 08:40:00|9181.3|9179.8|9180|9178.5|9183.1|9181.4|9179.5|9177.6|367
1676364300000|2023-02-14 08:45:00|9179.7|9178.2|9176.4|9174.9|9182.3|9180.8|9176.3|9174.8|308
1676364600000|2023-02-14 08:50:00|9176.9|9175.4|9171.7|9170.2|9177.3|9175.5|9170.5|9168.8|348
1676364900000|2023-02-14 08:55:00|9171.6|9170.1|9164.8|9163.3|9172.8|9171.1|9163.1|9161.6|405
1676365200000|2023-02-14 09:00:00|9164.4|9162.9|9163.1|9161.6|9168.4|9166.6|9162.1|9160.4|359
1676365500000|2023-02-14 09:05:00|9163|9161.5|9171.3|9169.8|9171.4|9169.9|9163|9161.5|330
1676365800000|2023-02-14 09:10:00|9171.2|9169.7|9170.6|9169.1|9175.4|9173.9|9170.2|9168.5|298
1676366100000|2023-02-14 09:15:00|9170.7|9169.2|9168.1|9166.6|9170.8|9169.3|9166.7|9165|289
1676366400000|2023-02-14 09:20:00|9168.2|9166.7|9165|9163.5|9169.5|9168|9164.7|9163.2|320
1676366700000|2023-02-14 09:25:00|9164.9|9163.4|9163.6|9162.1|9166.7|9165.2|9163.2|9161.7|391
1676367000000|2023-02-14 09:30:00|9163.2|9161.7|9163.1|9161.6|9163.7|9162.2|9161.5|9160|289
1676367300000|2023-02-14 09:35:00|9163.2|9161.7|9161|9159.5|9166.3|9164.4|9160.8|9159.3|295
1676367600000|2023-02-14 09:40:00|9161.2|9159.7|9161.3|9159.8|9162.6|9161.1|9158.9|9157.4|322
1676367900000|2023-02-14 09:45:00|9161.2|9159.7|9164.6|9163.1|9165|9163.4|9161.2|9159.7|292
1676368200000|2023-02-14 09:50:00|9164.8|9163.3|9162.2|9160.7|9165.5|9163.7|9160.5|9158.9|310
1676368500000|2023-02-14 09:55:00|9162.1|9160.6|9164.6|9163.1|9165.5|9163.5|9159.8|9158.3|264
1676368800000|2023-02-14 10:00:00|9164.7|9163.2|9171.6|9170.1|9172.5|9171|9160.5|9158.8|400
1676369100000|2023-02-14 10:05:00|9171.7|9170.2|9176.2|9174.7|9176.2|9174.7|9170.7|9169.2|350
1676369400000|2023-02-14 10:10:00|9176|9174.5|9176.4|9174.9|9178|9176.4|9174.8|9172.7|384
1676369700000|2023-02-14 10:15:00|9175.9|9174.4|9180.6|9179.1|9181.4|9179.3|9175.9|9174.2|249
1676370000000|2023-02-14 10:20:00|9180.5|9179|9183.8|9182.3|9184.1|9182.6|9180.3|9178.8|267
1676370300000|2023-02-14 10:25:00|9183.7|9182.2|9192.7|9190.3|9193.4|9191.9|9183.4|9181.8|376
1676370600000|2023-02-14 10:30:00|9192.8|9190.4|9191.2|9189.7|9193|9191.5|9189.8|9188.3|314
1676370900000|2023-02-14 10:35:00|9191.3|9189.8|9193.3|9191.8|9195.8|9194.3|9191.2|9189.7|334
1676371200000|2023-02-14 10:40:00|9193.2|9191.7|9193.8|9192.3|9194.6|9192.8|9190|9188.5|308
1676371500000|2023-02-14 10:45:00|9193.6|9192.1|9189.4|9187.9|9193.6|9192.1|9188.2|9186.6|324
1676371800000|2023-02-14 10:50:00|9188.9|9187.4|9190.3|9188.8|9190.5|9189|9187.4|9185.9|262
1676372100000|2023-02-14 10:55:00|9190.4|9188.9|9190.5|9189|9192|9189.8|9186.8|9184.8|304
1676372400000|2023-02-14 11:00:00|9191|9188.6|9192.6|9191.1|9193.6|9192.1|9190.9|9188.5|255
1676372700000|2023-02-14 11:05:00|9192.5|9191|9191.5|9190|9192.7|9191.2|9190.1|9188.1|249
1676373000000|2023-02-14 11:10:00|9190.8|9189.3|9192.3|9190.8|9194.4|9192.9|9190.4|9188.9|280
1676373300000|2023-02-14 11:15:00|9192.2|9190.7|9190.3|9188.8|9192.6|9191.1|9189.2|9187.3|298
1676373600000|2023-02-14 11:20:00|9190.2|9188.7|9189.5|9188|9191.2|9189.5|9187.9|9186.4|246
1676373900000|2023-02-14 11:25:00|9189.3|9187.8|9188.4|9186.9|9190.8|9189.3|9187.9|9186.4|318
1676374200000|2023-02-14 11:30:00|9188.3|9186.8|9190.4|9188.9|9190.9|9189.3|9186.2|9184.7|324
1676374500000|2023-02-14 11:35:00|9190.5|9189|9186|9184.5|9190.9|9189.1|9185.1|9183.2|329
1676374800000|2023-02-14 11:40:00|9185.9|9184.4|9183.6|9182.1|9186|9184.5|9182.5|9181|317
1676375100000|2023-02-14 11:45:00|9183.3|9181.8|9178.3|9176.8|9183.5|9182|9178.1|9176.6|247
1676375400000|2023-02-14 11:50:00|9178.2|9176.7|9180.6|9179.1|9181.4|9179.9|9178.2|9176.7|313
1676375700000|2023-02-14 11:55:00|9180.5|9179|9186.2|9184.7|9186.6|9185.1|9178.5|9176.9|370
1676376000000|2023-02-14 12:00:00|9186|9184.5|9183.8|9182.3|9186.7|9185.2|9183.5|9182|327
1676376300000|2023-02-14 12:05:00|9183.7|9182.2|9183|9181.5|9184.5|9183|9178.5|9176.8|395
1676376600000|2023-02-14 12:10:00|9183.1|9181.6|9185.2|9183.7|9185.5|9184|9182|9180.5|327
1676376900000|2023-02-14 12:15:00|9185.4|9183.9|9183.7|9182.2|9187.3|9185.8|9183.6|9182.1|266
1676377200000|2023-02-14 12:20:00|9183.4|9181.9|9181.4|9179.9|9185.2|9183.7|9180.5|9179|330
1676377500000|2023-02-14 12:25:00|9181.9|9180.4|9176|9174.5|9182.9|9181.3|9175.6|9174.1|315
1676377800000|2023-02-14 12:30:00|9176.1|9174.6|9175.6|9174.1|9176.1|9174.6|9173.3|9171.8|368
1676378100000|2023-02-14 12:35:00|9175.5|9174|9177.1|9175.6|9177.3|9175.8|9175.1|9173.6|274
1676378400000|2023-02-14 12:40:00|9177|9175.5|9177|9175.5|9178.8|9177.3|9174.3|9172.6|351
1676378700000|2023-02-14 12:45:00|9177.1|9175.6|9167.4|9165.9|9177.1|9175.6|9167|9165.5|315
1676379000000|2023-02-14 12:50:00|9167.5|9166|9166.8|9165.3|9168.4|9166.9|9160.5|9159|415
1676379300000|2023-02-14 12:55:00|9166.9|9165.4|9175.1|9173.6|9175.7|9174.2|9166.9|9165.4|471
1676379600000|2023-02-14 13:00:00|9175.2|9173.7|9169.4|9167.9|9175.2|9173.7|9169.1|9167.6|422
1676379900000|2023-02-14 13:05:00|9169.5|9168|9172.9|9171.4|9180.2|9178.7|9169.4|9167.9|432
1676380200000|2023-02-14 13:10:00|9172.8|9171.3|9174.2|9172.7|9174.2|9172.7|9170.3|9168.8|409
1676380500000|2023-02-14 13:15:00|9174.3|9172.8|9172.8|9171.3|9179.5|9178|9171.3|9169.8|541
1676380800000|2023-02-14 13:20:00|9173.5|9172|9175.3|9173.8|9176|9174.4|9166.3|9164.8|560
1676381100000|2023-02-14 13:25:00|9175.1|9173.6|9173.3|9168.3|9182.1|9180.6|9170.1|9166.7|529
1676381400000|2023-02-14 13:30:00|9173.6|9168.6|9155.4|9153|9207.5|9202.5|9138.4|9135.9|1263
1676381700000|2023-02-14 13:35:00|9155.2|9152.8|9180.4|9178|9184.2|9181.8|9149.5|9147.1|1074
1676382000000|2023-02-14 13:40:00|9179.8|9177.4|9180.1|9177.7|9191.2|9188.8|9170.1|9167.7|1124
1676382300000|2023-02-14 13:45:00|9180.3|9177.9|9159|9157.5|9189.7|9187.9|9159|9157.5|1026
1676382600000|2023-02-14 13:50:00|9158.9|9157.4|9181.3|9179.8|9185.1|9183.3|9157.1|9155.6|1057
1676382900000|2023-02-14 13:55:00|9180.9|9179.4|9179|9177.5|9183|9181.5|9167.9|9166.4|1449
1676383200000|2023-02-14 14:00:00|9178.9|9176.5|9177.7|9175.3|9183.1|9181.3|9167.6|9166.1|1622
1676383500000|2023-02-14 14:05:00|9177.5|9175.1|9191.7|9190.2|9195.5|9193.4|9174.9|9172.5|1520
1676383800000|2023-02-14 14:10:00|9191.9|9190.4|9195.8|9194.3|9200.3|9198.8|9188.3|9186.8|1417
1676384100000|2023-02-14 14:15:00|9195.9|9194.4|9198.7|9197.2|9207|9205|9193.1|9190.7|1351
1676384400000|2023-02-14 14:20:00|9198.3|9196.8|9212.4|9210.9|9213|9211.5|9195.7|9193.9|1219
1676384700000|2023-02-14 14:25:00|9212.6|9211.1|9223.3|9220.9|9226|9224.1|9209.3|9207.7|1249
1676385000000|2023-02-14 14:30:00|9223.4|9221|9227.6|9225.2|9235.4|9233.6|9222|9220.5|1559
1676385300000|2023-02-14 14:35:00|9227.5|9225.1|9207.4|9205|9228.9|9227.1|9206.2|9204.7|1446
1676385600000|2023-02-14 14:40:00|9207.6|9205.2|9204.1|9201.7|9208.1|9206.6|9195|9192.9|1339
1676385900000|2023-02-14 14:45:00|9204|9201.6|9193.4|9191|9204|9201.6|9182.1|9180.4|1442
1676386200000|2023-02-14 14:50:00|9192.8|9191.3|9193.6|9191.2|9198|9196.3|9186.4|9184.9|1256
1676386500000|2023-02-14 14:55:00|9193.4|9191|9190.4|9188.9|9193.4|9191.1|9185.5|9183.5|1193
1676386800000|2023-02-14 15:00:00|9190.1|9188.6|9183.2|9181.7|9192.4|9190.9|9178|9176.5|1030
1676387100000|2023-02-14 15:05:00|9182.3|9180.8|9187.5|9185.1|9190.7|9189.2|9182|9180.5|977
1676387400000|2023-02-14 15:10:00|9186.9|9184.5|9179.4|9177|9187.5|9185.1|9172.2|9170.7|1122
1676387700000|2023-02-14 15:15:00|9178.7|9177.2|9187.4|9185.9|9188.2|9186.7|9177.2|9175.5|1063
1676388000000|2023-02-14 15:20:00|9187.3|9185.8|9184.2|9182.7|9189.5|9188|9181.8|9180.3|1048
1676388300000|2023-02-14 15:25:00|9183.9|9182.4|9194.4|9192.9|9195.9|9194.4|9183|9181.5|973
1676388600000|2023-02-14 15:30:00|9194|9192.5|9193.8|9192.3|9197.6|9196.1|9189.7|9187.9|935
1676388900000|2023-02-14 15:35:00|9193.7|9192.2|9206.2|9204.7|9207.4|9205.9|9193.2|9191.7|1053
1676389200000|2023-02-14 15:40:00|9206.3|9204.8|9210.7|9209.2|9211.4|9209.9|9203.5|9201.9|986
1676389500000|2023-02-14 15:45:00|9210.6|9209.1|9212.3|9209.9|9219.5|9217.9|9210.2|9208.7|979
1676389800000|2023-02-14 15:50:00|9212.2|9209.8|9227.9|9226.4|9230.4|9228.9|9212.1|9209.7|1006
1676390100000|2023-02-14 15:55:00|9227.7|9226.2|9224.4|9222|9229.9|9228.4|9221.9|9220.3|887
1676390400000|2023-02-14 16:00:00|9223.5|9222.2|9214.6|9213.1|9226.2|9224.6|9213|9211.5|906
1676390700000|2023-02-14 16:05:00|9214.7|9213.2|9223.3|9221.8|9223.5|9222|9211.4|9209.9|743
1676391000000|2023-02-14 16:10:00|9223.4|9221.9|9225.9|9224.4|9228.6|9227.1|9221.6|9220.1|775
1676391300000|2023-02-14 16:15:00|9226.1|9224.6|9213.2|9211.7|9226.5|9224.9|9213.1|9211.6|927
1676391600000|2023-02-14 16:20:00|9213.3|9211.8|9211.5|9210|9217.4|9215.8|9211.2|9209.7|772
1676391900000|2023-02-14 16:25:00|9211.6|9210.1|9226.5|9225|9226.5|9225|9211.2|9209.7|917
1676392200000|2023-02-14 16:30:00|9226.4|9224.9|9226.6|9225.1|9229.5|9227.8|9223.7|9221.9|1019
1676392500000|2023-02-14 16:35:00|9227|9224.6|9226|9224.5|9227.1|9225.6|9221|9219.5|787
1676392800000|2023-02-14 16:40:00|9226.1|9224.6|9228.7|9227.2|9230.6|9229.1|9225.4|9223.9|848
1676393100000|2023-02-14 16:45:00|9228.9|9227.4|9226.2|9224.7|9230.6|9229.1|9225.4|9223.5|767
1676393400000|2023-02-14 16:50:00|9226.1|9224.6|9227.8|9226.3|9232.4|9230.9|9225.7|9224.2|664
1676393700000|2023-02-14 16:55:00|9228.2|9225.8|9226.1|9224.6|9231.3|9229.5|9224.4|9222.9|672
1676394000000|2023-02-14 17:00:00|9226.3|9224.8|9222|9220.5|9227.8|9225.8|9220.9|9219.3|840
1676394300000|2023-02-14 17:05:00|9221.9|9220.4|9223.9|9221.5|9226.5|9224.8|9221.5|9220|540
1676394600000|2023-02-14 17:10:00|9223.8|9221.4|9220.6|9219.1|9224.1|9222.1|9219.1|9217.6|586
1676394900000|2023-02-14 17:15:00|9220.5|9219|9221.7|9220.2|9223.2|9221.6|9218.5|9216.8|548
1676395200000|2023-02-14 17:20:00|9221.6|9220.1|9226.3|9223.9|9226.5|9224.7|9220.9|9219|525
1676395500000|2023-02-14 17:25:00|9226.5|9224.1|9225.4|9223.9|9226.6|9225|9221.5|9219.6|549
1676395800000|2023-02-14 17:30:00|9225.3|9223.8|9223.8|9222.3|9228.4|9226.9|9223.8|9222.3|414
1676396100000|2023-02-14 17:35:00|9223.9|9222.4|9222.8|9221.3|9225.1|9223.5|9221.2|9219.7|505
1676396400000|2023-02-14 17:40:00|9223.1|9221.6|9226.6|9225.1|9227.5|9226|9222.2|9220.5|489
1676396700000|2023-02-14 17:45:00|9226.5|9225|9224|9221.6|9227.4|9225.9|9222.4|9220.9|436
1676397000000|2023-02-14 17:50:00|9224.1|9222.6|9224.3|9222.8|9225.1|9223.6|9223.2|9221.7|445
1676397300000|2023-02-14 17:55:00|9224.4|9222.9|9220.2|9218.7|9224.5|9223|9220|9218.5|340
1676397600000|2023-02-14 18:00:00|9220.1|9218.6|9204.8|9202.4|9220.4|9218.8|9203.8|9202|861
1676397900000|2023-02-14 18:05:00|9204.7|9202.3|9209.1|9207.6|9209.9|9208.3|9203.5|9201.5|664
1676398200000|2023-02-14 18:10:00|9209|9207.5|9210.4|9208.9|9213|9211.5|9208.3|9206.3|529
1676398500000|2023-02-14 18:15:00|9210.5|9209|9207.8|9206.3|9211.2|9209.3|9206.5|9205|512
1676398800000|2023-02-14 18:20:00|9207.7|9206.2|9210.1|9208.6|9211|9209.4|9205.1|9203.3|385
1676399100000|2023-02-14 18:25:00|9210|9208.5|9213.7|9212.2|9213.9|9212.4|9208.7|9207.1|483
1676399400000|2023-02-14 18:30:00|9213.5|9212|9211.7|9210.2|9213.7|9212.2|9210.9|9209.3|434
1676399700000|2023-02-14 18:35:00|9211.6|9210.1|9212.1|9210.6|9213.8|9212.3|9209.5|9207.8|450
1676400000000|2023-02-14 18:40:00|9212.2|9210.7|9217.3|9215.8|9217.7|9216.2|9211.4|9209.9|400
1676400300000|2023-02-14 18:45:00|9217.5|9216|9217.8|9216.3|9218.4|9216.9|9215.1|9213.6|420
1676400600000|2023-02-14 18:50:00|9217.7|9216.2|9216.1|9214.6|9217.9|9216.4|9216.1|9214.6|287
1676400900000|2023-02-14 18:55:00|9216.2|9214.7|9216.7|9215.2|9217.5|9216|9214.9|9213.4|379
1676401200000|2023-02-14 19:00:00|9216.5|9215|9219.7|9218.2|9220.6|9219.1|9216.4|9214.8|462
1676401500000|2023-02-14 19:05:00|9219.8|9218.3|9222.2|9220.7|9224.6|9222.6|9219.4|9217.9|689
1676401800000|2023-02-14 19:10:00|9222.1|9220.6|9222.3|9220.8|9223.9|9222.4|9220.2|9218.5|357
1676402100000|2023-02-14 19:15:00|9221.8|9220.3|9220.9|9219.4|9222.2|9220.7|9219.8|9218.2|222
1676402400000|2023-02-14 19:20:00|9220.8|9219.3|9219.7|9218.2|9222.9|9221.4|9219.2|9217.7|297
1676402700000|2023-02-14 19:25:00|9219.6|9218.1|9220.7|9219.2|9222.3|9220.4|9218.7|9217.2|363
1676403000000|2023-02-14 19:30:00|9220.6|9219.1|9217.9|9216.4|9221|9219.5|9217.8|9216.3|423
1676403300000|2023-02-14 19:35:00|9217.8|9216.3|9217.8|9216.3|9219.1|9217.6|9216.7|9215.2|352
1676403600000|2023-02-14 19:40:00|9218|9216.5|9217.8|9216.3|9218.9|9217.4|9216.9|9215.4|365
1676403900000|2023-02-14 19:45:00|9217.7|9216.2|9216.3|9214.8|9218.5|9217|9214.8|9213.1|370
1676404200000|2023-02-14 19:50:00|9216.2|9214.7|9216.4|9214.9|9218.8|9217.3|9215.8|9214.2|360
1676404500000|2023-02-14 19:55:00|9216.5|9215|9214.6|9213.1|9217.5|9216|9213.6|9212.1|408
1676404800000|2023-02-14 20:00:00|9214.9|9213.4|9215.2|9213.7|9216.2|9214.7|9214.3|9212.8|273
1676405100000|2023-02-14 20:05:00|9215.3|9213.8|9217.1|9215.6|9217.6|9215.9|9214.7|9213.2|253
1676405400000|2023-02-14 20:10:00|9217.2|9215.7|9217.1|9215.6|9218.9|9217.4|9215.8|9214.3|326
1676405700000|2023-02-14 20:15:00|9217|9215.5|9217.3|9215.8|9218.4|9216.9|9216.4|9214.9|266
1676406000000|2023-02-14 20:20:00|9217.4|9215.9|9217.2|9215.7|9217.7|9216|9216.3|9214.8|217
1676406300000|2023-02-14 20:25:00|9217.1|9215.6|9216.6|9215.1|9217.5|9216|9216.5|9215|213
1676406600000|2023-02-14 20:30:00|9216.4|9214.9|9215.9|9214.4|9218.3|9216.8|9215.8|9214.3|269
1676406900000|2023-02-14 20:35:00|9215.8|9214.3|9215.5|9214|9218|9216.3|9214.4|9212.9|313
1676407200000|2023-02-14 20:40:00|9215.4|9213.9|9212.7|9211.2|9216.3|9214.5|9212.6|9211.1|249
1676407500000|2023-02-14 20:45:00|9212.8|9211.3|9212.7|9211.2|9214.6|9212.8|9212.3|9210.8|333
1676407800000|2023-02-14 20:50:00|9213.1|9211.6|9213.6|9212.1|9215.3|9213.8|9212.8|9211.3|325
1676408100000|2023-02-14 20:55:00|9213.4|9211.9|9216|9214.5|9217.1|9215.6|9212.2|9210.7|343
1676408400000|2023-02-14 21:00:00|9216.1|9214.6|9216|9214.5|9218.2|9216.7|9215.4|9213.9|281
1676408700000|2023-02-14 21:05:00|9215.8|9214.3|9215.8|9214.3|9216.8|9214.8|9214.5|9212.9|157
1676409000000|2023-02-14 21:10:00|9215.7|9214.2|9214.9|9213.4|9216.3|9214.7|9214.8|9213.3|94
1676409300000|2023-02-14 21:15:00|9214.8|9213.3|9214.4|9212.9|9215.7|9213.9|9214.1|9212.6|63
1676409600000|2023-02-14 21:20:00|9214.5|9213|9215.7|9214.2|9215.9|9214.4|9214.3|9212.8|83
1676409900000|2023-02-14 21:25:00|9215.5|9214|9216.7|9215.2|9218.4|9216.9|9215.3|9213.8|184
1676410200000|2023-02-14 21:30:00|9216.8|9215.3|9216.4|9214.9|9216.9|9215.3|9215.4|9213.9|159
1676410500000|2023-02-14 21:35:00|9216.5|9215|9218.2|9216.7|9218.3|9216.8|9216.4|9214.9|93
1676410800000|2023-02-14 21:40:00|9218.3|9216.8|9217.6|9216.1|9218.8|9216.9|9217.5|9215.6|102
1676411100000|2023-02-14 21:45:00|9218|9215.6|9217.4|9215|9218.3|9216.3|9216.9|9215|63
1676411400000|2023-02-14 21:50:00|9217.3|9214.9|9217.7|9215.3|9218.3|9216.3|9216.8|9214.7|71
1676411700000|2023-02-14 21:55:00|9217.8|9215.4|9218.3|9213.3|9219.2|9217.2|9217.7|9213.3|114
1676412000000|2023-02-14 22:00:00|9217.3|9212.3|9208.3|9203.3|9217.3|9212.3|9208.3|9203.3|23
1676412300000|2023-02-14 22:05:00|9209.9|9204.9|9216.7|9211.7|9217.1|9212.1|9209.9|9204.9|25
1676412600000|2023-02-14 22:10:00|9216.6|9211.6|9216.9|9211.9|9217.4|9212.4|9215.5|9210.5|45
1676412900000|2023-02-14 22:15:00|9215.7|9210.7|9216.3|9211.3|9216.5|9211.5|9214.9|9209.9|61
1676413200000|2023-02-14 22:20:00|9216.4|9211.4|9216|9211|9216.4|9211.4|9215.4|9210.4|23
1676413500000|2023-02-14 22:25:00|9216.1|9211.1|9215.9|9210.9|9216.3|9211.3|9215.8|9210.8|15
1676413800000|2023-02-14 22:30:00|9215.8|9210.8|9216.2|9211.2|9217.5|9212.5|9215.1|9210.1|139
1676414100000|2023-02-14 22:35:00|9216.4|9211.4|9216.5|9211.5|9219.2|9214.2|9215.4|9210.4|171
1676414400000|2023-02-14 22:40:00|9216.6|9211.6|9216.8|9211.8|9217.6|9212.6|9215.9|9210.9|109
1676414700000|2023-02-14 22:45:00|9216.9|9211.9|9217.3|9212.3|9217.7|9212.9|9216.9|9211.9|109
1676415000000|2023-02-14 22:50:00|9217.2|9212.4|9217|9212|9217.7|9213.5|9216.7|9211.7|160
1676415300000|2023-02-14 22:55:00|9217.1|9212.1|9216.8|9211.8|9217.6|9212.6|9216|9211|245
1676415600000|2023-02-14 23:00:00|9217.4|9212.4|9217.3|9214.3|9219.8|9215.1|9216|9211|487
1676415900000|2023-02-14 23:05:00|9217.4|9214.2|9217.3|9214.9|9219.6|9215.2|9217.1|9213.8|199
1676416200000|2023-02-14 23:10:00|9217.4|9214.8|9217.9|9215.5|9220.9|9216.5|9217.2|9214.2|361
1676416500000|2023-02-14 23:15:00|9218|9215|9218.8|9216.4|9219.5|9217.1|9216.8|9214.4|367
1676416800000|2023-02-14 23:20:00|9218.9|9216.5|9218|9215.6|9219.8|9217.9|9217.7|9215.3|203
1676417100000|2023-02-14 23:25:00|9218.1|9215.7|9216.6|9214.2|9218.3|9215.9|9216.4|9214|144
1676417400000|2023-02-14 23:30:00|9216.5|9214.1|9215.2|9212.8|9216.8|9214.4|9213.6|9211.6|164
1676417700000|2023-02-14 23:35:00|9215.1|9212.7|9216|9213.6|9216.5|9214.6|9214.6|9212.6|109
1676418000000|2023-02-14 23:40:00|9215.6|9214.1|9215|9212.6|9216.3|9214.1|9214.6|9212.4|152
1676418300000|2023-02-14 23:45:00|9214.9|9212.5|9216.9|9214.5|9216.9|9214.5|9214.4|9212.4|77
1676418600000|2023-02-14 23:50:00|9216.8|9214.4|9217.1|9214.7|9217.5|9215.7|9216.3|9213.9|100
1676418900000|2023-02-14 23:55:00|9217.2|9214.8|9216.8|9214.4|9217.6|9215.2|9216.6|9214.2|118
1676419200000|2023-02-15 00:00:00|9216.9|9214.5|9218.7|9217.2|9219.4|9217.5|9216.2|9214.2|188
1676419500000|2023-02-15 00:05:00|9218.8|9217.3|9219|9216.6|9219.5|9217.6|9217.3|9215.8|275
1676419800000|2023-02-15 00:10:00|9219.1|9216.7|9219.8|9218.3|9220.2|9218.7|9218.4|9216.5|160
1676420100000|2023-02-15 00:15:00|9219.7|9218.2|9220|9218.5|9221.2|9219.5|9219.3|9217.4|158
1676420400000|2023-02-15 00:20:00|9220.1|9218.6|9216.3|9214.8|9220.6|9218.9|9216.1|9214.6|131
1676420700000|2023-02-15 00:25:00|9216.5|9215|9215.4|9213|9216.5|9215|9214|9212|312
1676421000000|2023-02-15 00:30:00|9215.3|9212.9|9219.5|9217.1|9219.6|9217.9|9215.3|9212.9|236
1676421300000|2023-02-15 00:35:00|9219.4|9217|9217.9|9215.5|9219.6|9217.9|9217.2|9215.3|205
1676421600000|2023-02-15 00:40:00|9218|9215.6|9216.4|9214.9|9218|9216.1|9215.7|9213.8|224
1676421900000|2023-02-15 00:45:00|9216.5|9215|9218.9|9216.5|9219.1|9217|9216.4|9214.6|233
1676422200000|2023-02-15 00:50:00|9218.8|9216.4|9218.1|9216.6|9218.8|9216.8|9216.5|9214.5|301
1676422500000|2023-02-15 00:55:00|9217.9|9216.4|9219.1|9217.6|9220.3|9218.8|9217.6|9216.1|180
1676422800000|2023-02-15 01:00:00|9219.2|9217.7|9218|9216.5|9220.3|9218.8|9218|9216.3|218
1676423100000|2023-02-15 01:05:00|9218.1|9216.6|9218.9|9217.4|9219.6|9217.9|9217.8|9216.3|315
1676423400000|2023-02-15 01:10:00|9218.8|9217.3|9218.4|9216.9|9220|9218.5|9218.2|9216.4|241
1676423700000|2023-02-15 01:15:00|9218.3|9216.8|9217.5|9216|9218.8|9217.1|9217.3|9215.8|203
1676424000000|2023-02-15 01:20:00|9217.6|9216.1|9217|9215.5|9218|9216.4|9216.5|9215|216
1676424300000|2023-02-15 01:25:00|9217.1|9215.6|9217.3|9215.8|9217.8|9215.9|9216.8|9214.9|143
1676424600000|2023-02-15 01:30:00|9217.2|9215.7|9216.9|9215.4|9217.7|9215.9|9216.8|9215.2|165
1676424900000|2023-02-15 01:35:00|9217.1|9215.6|9217.1|9215.6|9217.6|9216.1|9216.7|9215.2|202
1676425200000|2023-02-15 01:40:00|9217|9215.5|9219.5|9218|9220.5|9218.7|9216.8|9215.3|211
1676425500000|2023-02-15 01:45:00|9219.6|9218.1|9221.3|9219.8|9221.9|9219.9|9219.5|9218|345
1676425800000|2023-02-15 01:50:00|9221.2|9219.7|9221|9218.6|9221.9|9220.4|9220|9218.1|257
1676426100000|2023-02-15 01:55:00|9221.1|9218.7|9221|9218.6|9222.3|9220.4|9219.7|9218|288
1676426400000|2023-02-15 02:00:00|9220.9|9218.5|9222.1|9220.6|9223.2|9221.4|9219.9|9218.3|273
1676426700000|2023-02-15 02:05:00|9221.9|9220.4|9223.6|9222.1|9224.4|9222.9|9221.3|9219.4|304
1676427000000|2023-02-15 02:10:00|9223.5|9222|9223.6|9222.1|9224.8|9222.9|9223.4|9221.4|284
1676427300000|2023-02-15 02:15:00|9223.5|9222|9228.5|9227|9229.1|9227.2|9222.3|9220.7|418
1676427600000|2023-02-15 02:20:00|9228.4|9226.9|9227|9224.6|9228.6|9227|9225.9|9224|333
1676427900000|2023-02-15 02:25:00|9226.9|9224.5|9227|9225.5|9227.9|9226|9225.3|9223.4|317
1676428200000|2023-02-15 02:30:00|9227.1|9225.6|9226.6|9224.2|9227.5|9226|9226|9223.9|169
1676428500000|2023-02-15 02:35:00|9226.7|9225.2|9227.5|9226|9228|9226.2|9226.6|9224.7|195
1676428800000|2023-02-15 02:40:00|9227.6|9226.1|9228.3|9226.8|9230.6|9229.1|9227.5|9226|442
1676429100000|2023-02-15 02:45:00|9228.4|9226.9|9227.4|9225|9228.9|9226.9|9225.5|9223.7|394
1676429400000|2023-02-15 02:50:00|9227.5|9225.1|9226.4|9224.9|9227.6|9226.1|9224.9|9222.9|305
1676429700000|2023-02-15 02:55:00|9226.3|9224.8|9227.2|9224.8|9227.4|9225.5|9225.1|9223.1|262
1676430000000|2023-02-15 03:00:00|9227.3|9224.9|9227.1|9225.6|9227.6|9226.1|9226.6|9224.7|217
1676430300000|2023-02-15 03:05:00|9227.5|9226|9227|9225.5|9228|9226.5|9226.9|9225.4|359
1676430600000|2023-02-15 03:10:00|9227.1|9225.6|9225.5|9224|9227.8|9226.3|9225.2|9223.6|291
1676430900000|2023-02-15 03:15:00|9225.6|9224.1|9225.1|9222.7|9226.1|9224.3|9224.6|9222.6|243
1676431200000|2023-02-15 03:20:00|9225|9222.6|9227.5|9225.1|9227.7|9225.6|9224.5|9222.5|294
1676431500000|2023-02-15 03:25:00|9227.6|9225.2|9228|9225.6|9228|9226.1|9226|9224|450
1676431800000|2023-02-15 03:30:00|9227.9|9225.5|9229.6|9228.1|9230.2|9228.3|9227.1|9225.2|290
1676432100000|2023-02-15 03:35:00|9230.2|9228.7|9230.2|9227.8|9231.1|9229.3|9229.2|9227.3|342
1676432400000|2023-02-15 03:40:00|9230.1|9227.7|9233.6|9232.1|9234.9|9233|9229.6|9227.7|435
1676432700000|2023-02-15 03:45:00|9233.7|9232.2|9233.3|9231.8|9235.2|9233.3|9233|9231.5|229
1676433000000|2023-02-15 03:50:00|9233.1|9231.6|9232.2|9230.7|9233.4|9231.6|9232.1|9230.3|152
1676433300000|2023-02-15 03:55:00|9232.3|9230.8|9233.7|9232.2|9234.5|9233|9232.2|9230.7|210
1676433600000|2023-02-15 04:00:00|9233.8|9232.3|9235.5|9233|9236.5|9235|9233.7|9232.2|230
1676433900000|2023-02-15 04:05:00|9235.4|9233.1|9234.3|9232.8|9236.2|9234.7|9233.9|9232.3|365
1676434200000|2023-02-15 04:10:00|9234.5|9233|9234.7|9233.2|9235.3|9233.7|9234.4|9232.6|190
1676434500000|2023-02-15 04:15:00|9235|9233.5|9232.9|9230.5|9235.5|9234|9232.4|9230.5|293
1676434800000|2023-02-15 04:20:00|9233|9230.6|9232.1|9230.6|9233.4|9231.5|9231.9|9230|294
1676435100000|2023-02-15 04:25:00|9232.5|9230.1|9231.4|9229|9232.5|9230.5|9229.9|9228|359
1676435400000|2023-02-15 04:30:00|9231.3|9228.9|9230.9|9229.4|9232.1|9230.1|9229.9|9227.9|327
1676435700000|2023-02-15 04:35:00|9231.2|9229.7|9230.4|9228.9|9231.8|9229.7|9229.3|9227.3|358
1676436000000|2023-02-15 04:40:00|9230.5|9229|9231.6|9230.1|9232.3|9230.6|9230.4|9228.5|158
1676436300000|2023-02-15 04:45:00|9231.7|9230.2|9231.6|9230.1|9232.8|9230.9|9231.6|9229.6|185
1676436600000|2023-02-15 04:50:00|9231.4|9229.9|9232.6|9230.2|9233.4|9231.7|9231.3|9229.7|210
1676436900000|2023-02-15 04:55:00|9232.7|9230.3|9230.5|9229|9232.7|9230.6|9230.2|9228.4|217
1676437200000|2023-02-15 05:00:00|9230.4|9228.9|9231|9229.5|9233.1|9231.2|9230|9228.3|217
1676437500000|2023-02-15 05:05:00|9230.6|9229.1|9230.2|9227.8|9231|9229.1|9228.5|9226.8|221
1676437800000|2023-02-15 05:10:00|9229.7|9228.2|9232.4|9230.9|9232.7|9231.2|9229.7|9228|236
1676438100000|2023-02-15 05:15:00|9232.5|9231|9232.2|9230.7|9233|9231.1|9230.9|9229|248
1676438400000|2023-02-15 05:20:00|9232.3|9230.8|9232.6|9230.2|9234|9231.9|9232.1|9230.1|228
1676438700000|2023-02-15 05:25:00|9232.3|9230.8|9237.5|9235.1|9237.5|9235.7|9232.3|9230.8|323
1676439000000|2023-02-15 05:30:00|9237|9235.5|9236.1|9233.7|9237.6|9235.6|9235.5|9233.5|212
1676439300000|2023-02-15 05:35:00|9236|9234.5|9234.8|9233.3|9237.1|9234.7|9234.6|9232.7|256
1676439600000|2023-02-15 05:40:00|9234.7|9233.2|9235.5|9234|9237.5|9235.1|9234.6|9232.7|152
1676439900000|2023-02-15 05:45:00|9235.6|9234.1|9237.3|9234.9|9237.8|9235.4|9235.6|9233.6|216
1676440200000|2023-02-15 05:50:00|9237.4|9235|9239.5|9238|9240.2|9238.1|9236.8|9234.6|252
1676440500000|2023-02-15 05:55:00|9239.3|9237.8|9238.5|9237|9240.7|9238.8|9237.2|9235.7|208
1676440800000|2023-02-15 06:00:00|9238.6|9237.1|9237.8|9235.4|9239.2|9237.4|9236.1|9234.3|314
1676441100000|2023-02-15 06:05:00|9237.9|9235.5|9238.8|9236.4|9239.2|9237.1|9237.3|9235.3|240
1676441400000|2023-02-15 06:10:00|9238.7|9236.3|9234.3|9232.8|9239.5|9237.6|9234.1|9232.6|344
1676441700000|2023-02-15 06:15:00|9234.4|9232.9|9234.2|9231.8|9236.2|9234|9232.6|9230.6|350
1676442000000|2023-02-15 06:20:00|9234.1|9231.7|9233.7|9231.3|9235.4|9233.4|9232.8|9230.8|381
1676442300000|2023-02-15 06:25:00|9233.6|9231.2|9236.7|9234.3|9236.7|9234.8|9233.4|9231|325
1676442600000|2023-02-15 06:30:00|9236.6|9234.2|9242.1|9239.7|9242.6|9240.6|9236.1|9233.8|481
1676442900000|2023-02-15 06:35:00|9242|9239.6|9242.6|9240.2|9244.2|9242.7|9241.6|9239.6|473
1676443200000|2023-02-15 06:40:00|9242.5|9240.1|9242.1|9239.7|9244|9242.3|9240.9|9238.9|432
1676443500000|2023-02-15 06:45:00|9242|9239.6|9241.8|9239.4|9243.4|9241.5|9240.6|9238.9|434
1676443800000|2023-02-15 06:50:00|9241.9|9239.5|9237.4|9235.9|9241.9|9239.7|9236.9|9235.1|582
1676444100000|2023-02-15 06:55:00|9237.5|9236|9240.9|9238.5|9242.2|9240.7|9237.1|9235.4|363
1676444400000|2023-02-15 07:00:00|9241.2|9238.8|9240.7|9238.3|9249.1|9247|9238.1|9236.5|754
1676444700000|2023-02-15 07:05:00|9240.6|9238.2|9239.4|9237|9243.5|9242|9238.6|9236.7|655
1676445000000|2023-02-15 07:10:00|9239.5|9237.1|9237|9235.5|9241.8|9240.2|9235.4|9233.9|664
1676445300000|2023-02-15 07:15:00|9236.9|9235.4|9235.7|9234.2|9238.3|9236.8|9235|9233.2|527
1676445600000|2023-02-15 07:20:00|9235.8|9234.3|9238.3|9236.8|9238.9|9237.1|9235.2|9233.7|491
1676445900000|2023-02-15 07:25:00|9238.2|9236.7|9240.6|9239.1|9241|9239.2|9235.4|9233.5|511
1676446200000|2023-02-15 07:30:00|9240.7|9239.2|9246.5|9245|9246.9|9245.2|9238.5|9236.5|553
1676446500000|2023-02-15 07:35:00|9246|9244.5|9239.9|9238.4|9249.2|9247.7|9239|9237.5|525
1676446800000|2023-02-15 07:40:00|9239.7|9238.2|9234.3|9232.8|9240.4|9238.4|9233.7|9231.8|628
1676447100000|2023-02-15 07:45:00|9234.6|9232.2|9235.3|9232.9|9235.4|9233.4|9230.9|9229.3|510
1676447400000|2023-02-15 07:50:00|9235.4|9233|9242.5|9240.1|9243|9240.8|9233.2|9231.4|542
1676447700000|2023-02-15 07:55:00|9242.3|9239.9|9242.3|9239.9|9243.1|9241|9240.1|9237.7|496
1676448000000|2023-02-15 08:00:00|9241.4|9239.4|9241.6|9240.1|9247|9245.5|9238.2|9236.4|843
1676448300000|2023-02-15 08:05:00|9241.7|9240.2|9231|9229.5|9242.7|9240.7|9230.7|9229.2|693
1676448600000|2023-02-15 08:10:00|9230.8|9229.3|9236.2|9234.7|9236.6|9235.1|9230.5|9229|524
1676448900000|2023-02-15 08:15:00|9236.3|9234.8|9236.2|9233.8|9240.9|9239|9235.7|9233.7|506
1676449200000|2023-02-15 08:20:00|9236.1|9233.7|9237.5|9236|9237.8|9236.3|9235.3|9233.5|552
1676449500000|2023-02-15 08:25:00|9237.4|9235.9|9230.3|9228.8|9238.1|9236.3|9229.5|9228|701
1676449800000|2023-02-15 08:30:00|9230.2|9228.7|9231.4|9229.9|9232|9230.2|9228.5|9226.5|577
1676450100000|2023-02-15 08:35:00|9231.5|9230|9240|9238.5|9240.6|9238.9|9231.5|9229.6|466
1676450400000|2023-02-15 08:40:00|9240.1|9238.6|9238.1|9236.6|9244.2|9242.7|9237.4|9235.9|551
1676450700000|2023-02-15 08:45:00|9238|9236.5|9234.2|9232.7|9241.1|9239.4|9233.7|9232.2|606
1676451000000|2023-02-15 08:50:00|9234.3|9232.8|9237.9|9235.5|9238.7|9236.8|9233.6|9231.8|586
1676451300000|2023-02-15 08:55:00|9237.3|9235.8|9242.1|9240.6|9243.2|9241.3|9237.3|9235.8|708
1676451600000|2023-02-15 09:00:00|9242.2|9240.7|9240.4|9238|9245.7|9243.8|9238.9|9236.9|742
1676451900000|2023-02-15 09:05:00|9240.5|9238.1|9238.8|9236.4|9243.6|9241.7|9236.4|9234.4|670
1676452200000|2023-02-15 09:10:00|9239|9236.6|9240.6|9239.1|9241.3|9239.7|9234.9|9232.9|582
1676452500000|2023-02-15 09:15:00|9240.5|9239|9242.6|9241.1|9243.1|9241.3|9236.5|9234.5|537
1676452800000|2023-02-15 09:20:00|9242.7|9241.2|9240|9238.5|9245.5|9243.9|9239.4|9237.9|498
1676453100000|2023-02-15 09:25:00|9240.3|9238.8|9234.9|9233.4|9241|9239.5|9232.8|9231.3|492
1676453400000|2023-02-15 09:30:00|9235|9233.5|9231.2|9228.8|9236.9|9234.9|9230.3|9228.8|498
1676453700000|2023-02-15 09:35:00|9230.6|9229.1|9229.9|9228.4|9232.9|9231.4|9228.8|9227.3|451
1676454000000|2023-02-15 09:40:00|9230.4|9228|9230|9228.5|9231.4|9229.8|9228.8|9227.3|430
1676454300000|2023-02-15 09:45:00|9230.1|9228.6|9229.5|9228|9231.7|9230.2|9229.1|9227.3|450
1676454600000|2023-02-15 09:50:00|9229.6|9228.1|9227.4|9225.9|9230|9228.1|9225.3|9223.6|593
1676454900000|2023-02-15 09:55:00|9228.5|9227|9225|9222.6|9230|9228.2|9223.6|9222.1|495
1676455200000|2023-02-15 10:00:00|9225.1|9222.7|9223.6|9221.2|9225.8|9223.7|9222.5|9221|374
1676455500000|2023-02-15 10:05:00|9223.5|9221.1|9220.7|9219.2|9224|9221.9|9218.9|9216.8|493
1676455800000|2023-02-15 10:10:00|9220.6|9219.1|9221.2|9219.7|9224.6|9223.1|9220.3|9218.6|554
1676456100000|2023-02-15 10:15:00|9220.9|9219.4|9225.7|9224.2|9227.4|9225.5|9219.2|9217.5|553
1676456400000|2023-02-15 10:20:00|9225.6|9224.1|9224.7|9223.2|9227.8|9225.9|9223.9|9222.4|420
1676456700000|2023-02-15 10:25:00|9224.8|9223.3|9224.8|9223.3|9226|9224|9221|9219.1|389
1676457000000|2023-02-15 10:30:00|9224.5|9223|9219.7|9217.3|9225.8|9223.9|9218.6|9216.3|392
1676457300000|2023-02-15 10:35:00|9219.8|9217.4|9220|9218.5|9220.9|9219|9218.2|9216.3|509
1676457600000|2023-02-15 10:40:00|9219.9|9218.4|9219.7|9218.2|9220.8|9218.9|9216.9|9215.4|414
1676457900000|2023-02-15 10:45:00|9219.8|9218.3|9220.9|9219.4|9223.9|9222|9219.8|9218.3|450
1676458200000|2023-02-15 10:50:00|9220.8|9219.3|9219.1|9217.6|9222.7|9220.9|9218|9216.5|395
1676458500000|2023-02-15 10:55:00|9219.2|9217.7|9222.7|9221.2|9222.8|9221.3|9218.3|9216.6|374
1676458800000|2023-02-15 11:00:00|9222.8|9221.3|9222.6|9221.1|9225.5|9224|9221.8|9219.9|500
1676459100000|2023-02-15 11:05:00|9222.5|9221|9221.1|9219.6|9223.6|9222.1|9221|9219.5|358
1676459400000|2023-02-15 11:10:00|9221.6|9219.2|9224.3|9222.8|9224.3|9222.8|9221.4|9219.2|358
1676459700000|2023-02-15 11:15:00|9224.2|9222.7|9222.3|9220.8|9225.9|9224.4|9221.5|9219.6|399
1676460000000|2023-02-15 11:20:00|9222.2|9220.7|9221|9219.5|9222.6|9221.1|9219.9|9218.1|322
1676460300000|2023-02-15 11:25:00|9221.1|9219.6|9220.6|9219.1|9224.6|9223.1|9219.5|9218|451
1676460600000|2023-02-15 11:30:00|9220.4|9218.9|9223.9|9222.4|9224.2|9222.4|9218.6|9217.1|400
1676460900000|2023-02-15 11:35:00|9224.2|9222.7|9223.1|9221.6|9226|9224.1|9221.4|9219.9|458
1676461200000|2023-02-15 11:40:00|9223|9221.5|9222.4|9220.9|9224|9222.1|9220|9218.5|457
1676461500000|2023-02-15 11:45:00|9222.5|9221|9225.1|9223.6|9226.2|9224.5|9222.2|9220.2|332
1676461800000|2023-02-15 11:50:00|9225|9223.5|9223.3|9220.9|9225.9|9224.2|9221.8|9219.8|415
1676462100000|2023-02-15 11:55:00|9223.4|9221|9228.3|9225.9|9228.6|9226.6|9223|9220.9|339
1676462400000|2023-02-15 12:00:00|9228.4|9226|9222.1|9220.6|9229.5|9228|9220.7|9219.2|437
1676462700000|2023-02-15 12:05:00|9221.7|9220.2|9220.2|9217.8|9222.3|9220.8|9218.8|9217.2|267
1676463000000|2023-02-15 12:10:00|9220.1|9217.7|9219.2|9216.8|9220.7|9218.8|9216.8|9215.3|373
1676463300000|2023-02-15 12:15:00|9219.5|9217.1|9221.8|9219.4|9222.7|9220.9|9217.2|9215.6|338
1676463600000|2023-02-15 12:20:00|9221.7|9219.3|9222.3|9220.8|9223.4|9221.9|9219.7|9218|323
1676463900000|2023-02-15 12:25:00|9222.2|9220.7|9224.3|9221.9|9224.4|9222.8|9221|9218.7|365
1676464200000|2023-02-15 12:30:00|9223.9|9222.4|9224|9221.6|9226.1|9224.2|9223.1|9221.3|478
1676464500000|2023-02-15 12:35:00|9223.9|9221.5|9225.8|9224.3|9226|9224.3|9223.3|9221.3|401
1676464800000|2023-02-15 12:40:00|9225.6|9224.1|9224.4|9222.9|9227.5|9226|9224.3|9222.4|484
1676465100000|2023-02-15 12:45:00|9224.3|9222.8|9228.5|9226.1|9228.6|9226.7|9222.7|9220.7|467
1676465400000|2023-02-15 12:50:00|9228.4|9226|9229.6|9228.1|9231.7|9229.9|9227|9225|471
1676465700000|2023-02-15 12:55:00|9230|9228.5|9231.8|9229.4|9234.3|9232.5|9229.4|9227.9|632
1676466000000|2023-02-15 13:00:00|9231.2|9229.7|9233.3|9230.9|9234.2|9232.2|9228.1|9226.4|578
1676466300000|2023-02-15 13:05:00|9233.4|9231|9238.5|9237|9238.5|9237|9232|9229.9|496
1676466600000|2023-02-15 13:10:00|9238.4|9236.9|9239|9237.5|9240.4|9238.6|9236.5|9235|419
1676466900000|2023-02-15 13:15:00|9239.1|9237.6|9235.5|9234|9240.3|9238.3|9235.4|9233.5|404
1676467200000|2023-02-15 13:20:00|9235.9|9234.4|9240.6|9239.1|9242.2|9240.3|9235.7|9234.2|592
1676467500000|2023-02-15 13:25:00|9240.7|9239.2|9241.2|9236.2|9243.6|9241.2|9239.2|9236.2|532
1676467800000|2023-02-15 13:30:00|9244.8|9239.8|9251.7|9249.3|9263.8|9259.1|9244.8|9239.8|1446
1676468100000|2023-02-15 13:35:00|9251.6|9249.2|9252.9|9251.4|9256.8|9255.2|9244.7|9243|1383
1676468400000|2023-02-15 13:40:00|9253|9251.5|9238.2|9236.7|9255.5|9254|9237.7|9235.9|1136
1676468700000|2023-02-15 13:45:00|9237.9|9236.4|9230.8|9228.4|9242.7|9241.1|9228.5|9227|1258
1676469000000|2023-02-15 13:50:00|9230.7|9228.3|9230.8|9229.3|9234.4|9232.9|9225.3|9223.8|1147
1676469300000|2023-02-15 13:55:00|9231.2|9228.8|9245.5|9243.1|9248.9|9247.2|9230.7|9228.8|961
1676469600000|2023-02-15 14:00:00|9245.3|9242.9|9245.6|9244.1|9246.9|9245.4|9242.1|9240.4|949
1676469900000|2023-02-15 14:05:00|9245.5|9244|9246.1|9244.6|9250.2|9248.7|9244.8|9243.3|732
1676470200000|2023-02-15 14:10:00|9246|9244.5|9250.1|9247.7|9250.5|9248.1|9241.6|9239.3|767
1676470500000|2023-02-15 14:15:00|9250|9247.6|9248|9246.5|9250.2|9248.6|9245.4|9243.2|795
1676470800000|2023-02-15 14:20:00|9248.1|9246.6|9259|9257.5|9259.7|9258|9247.7|9245.6|831
1676471100000|2023-02-15 14:25:00|9258.9|9257.4|9252.8|9251.3|9259.7|9258.1|9251.7|9249.8|640
1676471400000|2023-02-15 14:30:00|9252.7|9251.2|9249.1|9247.6|9254.8|9253.3|9246.4|9244.9|876
1676471700000|2023-02-15 14:35:00|9249.2|9247.7|9248.7|9247.2|9250.7|9249.2|9245.1|9243.5|770
1676472000000|2023-02-15 14:40:00|9248.5|9247|9248|9246.5|9252.2|9250.7|9244.8|9243.3|889
1676472300000|2023-02-15 14:45:00|9247.9|9246.4|9248.7|9246.3|9252.2|9250.4|9246.2|9244.7|950
1676472600000|2023-02-15 14:50:00|9247.7|9246.2|9251.1|9249.6|9252.4|9250.9|9247.1|9245.2|917
1676472900000|2023-02-15 14:55:00|9251.2|9249.7|9253|9251.5|9255.1|9253.4|9247|9245.5|711
1676473200000|2023-02-15 15:00:00|9252.9|9251.4|9249.9|9248.4|9253.5|9251.7|9248.4|9246.2|732
1676473500000|2023-02-15 15:05:00|9250|9248.5|9252.4|9250.9|9253.5|9252|9248.8|9247.3|731
1676473800000|2023-02-15 15:10:00|9252.5|9251|9252.4|9250.9|9256.1|9254.6|9248.7|9247.2|723
1676474100000|2023-02-15 15:15:00|9252.5|9251|9242.5|9241|9252.5|9251|9242.1|9240.6|661
1676474400000|2023-02-15 15:20:00|9242.6|9241.1|9249.9|9248.4|9250.1|9248.6|9242.1|9240.6|541
1676474700000|2023-02-15 15:25:00|9249.7|9248.2|9250.5|9249|9254|9252.2|9247.8|9246.2|627
1676475000000|2023-02-15 15:30:00|9250.6|9248.2|9247.4|9245.9|9251.8|9249.6|9246.3|9244.8|802
1676475300000|2023-02-15 15:35:00|9247.5|9246|9247.1|9245.6|9249|9247.5|9244.5|9243|682
1676475600000|2023-02-15 15:40:00|9247.3|9245.8|9251.8|9250.3|9252|9250.5|9246.3|9244.6|489
1676475900000|2023-02-15 15:45:00|9251.7|9250.2|9251.3|9249.8|9251.8|9250.3|9248.2|9246.5|729
1676476200000|2023-02-15 15:50:00|9251.4|9249.9|9257.7|9256.2|9264|9261.8|9251.4|9249.9|806
1676476500000|2023-02-15 15:55:00|9257.4|9255.9|9255.4|9253.9|9258.9|9257.4|9254.3|9252.8|597
1676476800000|2023-02-15 16:00:00|9255.3|9253.8|9248|9246.5|9257|9255.5|9247.5|9245.9|703
1676477100000|2023-02-15 16:05:00|9247.9|9246.4|9248.9|9247.4|9251.8|9250.3|9243.3|9241.8|662
1676477400000|2023-02-15 16:10:00|9248.8|9247.3|9247|9245.5|9249|9247.5|9245.9|9244.4|504
1676477700000|2023-02-15 16:15:00|9247.1|9245.6|9248.6|9246.2|9254.5|9253|9246.4|9244.9|526
1676478000000|2023-02-15 16:20:00|9247.9|9246.4|9253.3|9251.8|9254.6|9253.1|9247.9|9246.3|465
1676478300000|2023-02-15 16:25:00|9253.4|9251.9|9251.9|9250.4|9254.6|9253|9250.6|9248.9|458
1676478600000|2023-02-15 16:30:00|9251.8|9250.3|9252.6|9251.1|9253.6|9251.9|9250.3|9248.3|440
1676478900000|2023-02-15 16:35:00|9252.5|9251|9247.2|9245.7|9253.4|9251.6|9245.1|9243.1|433
1676479200000|2023-02-15 16:40:00|9247.1|9245.6|9240.5|9239|9247.4|9245.6|9240.4|9238.9|432
1676479500000|2023-02-15 16:45:00|9240.4|9238.9|9238|9236.5|9240.9|9239.4|9237.7|9235.9|382
1676479800000|2023-02-15 16:50:00|9238.1|9236.6|9240.5|9239|9241.5|9239.8|9236|9233.8|390
1676480100000|2023-02-15 16:55:00|9240.4|9238.9|9239.4|9237.9|9240.6|9239|9237|9235.5|323
1676480400000|2023-02-15 17:00:00|9239.3|9237.8|9243.1|9241.6|9243.7|9241.8|9238.4|9236.4|301
1676480700000|2023-02-15 17:05:00|9243.2|9241.7|9244.9|9243.4|9245.5|9243.9|9242.3|9240.8|387
1676481000000|2023-02-15 17:10:00|9245|9243.5|9247.2|9245.7|9247.3|9245.8|9243.5|9241.6|313
1676481300000|2023-02-15 17:15:00|9247.3|9245.8|9247.5|9245.1|9248.5|9247|9245.8|9244.3|392
1676481600000|2023-02-15 17:20:00|9247.6|9245.2|9248.5|9247|9249.8|9248.1|9246.7|9244.7|352
1676481900000|2023-02-15 17:25:00|9248.6|9247.1|9252.8|9250.4|9252.8|9251|9246.3|9244.4|491
1676482200000|2023-02-15 17:30:00|9252.2|9250.7|9253.7|9251.3|9254.6|9253|9251.9|9250.1|406
1676482500000|2023-02-15 17:35:00|9253.6|9251.2|9253.6|9251.2|9253.9|9252.1|9251|9249|460
1676482800000|2023-02-15 17:40:00|9253.3|9251.8|9252.1|9249.7|9253.6|9252|9251.1|9249.5|416
1676483100000|2023-02-15 17:45:00|9252|9249.6|9253.3|9250.9|9253.9|9252|9251|9249.1|351
1676483400000|2023-02-15 17:50:00|9253.2|9250.8|9253|9250.6|9253.5|9251.5|9251|9249|400
1676483700000|2023-02-15 17:55:00|9252.4|9250.9|9254.8|9253.3|9256.2|9254.7|9252|9250.5|324
1676484000000|2023-02-15 18:00:00|9254.7|9253.2|9257.8|9256.3|9258.4|9256.5|9253.9|9252.4|374
1676484300000|2023-02-15 18:05:00|9257.9|9256.4|9255.6|9254.1|9260.3|9258.6|9255|9253.1|378
1676484600000|2023-02-15 18:10:00|9255.5|9254|9254.9|9253.4|9257.1|9254.9|9254.6|9252.9|330
1676484900000|2023-02-15 18:15:00|9254.8|9253.3|9252.5|9251|9255.4|9253.9|9252.1|9250.3|302
1676485200000|2023-02-15 18:20:00|9252.4|9250.9|9250.2|9248.7|9252.9|9251.4|9250.2|9248.7|265
1676485500000|2023-02-15 18:25:00|9250.3|9248.8|9251.1|9249.6|9252.7|9251.2|9249.9|9248|375
1676485800000|2023-02-15 18:30:00|9250.9|9249.4|9253.6|9252.1|9254.4|9252.6|9249.4|9247.5|444
1676486100000|2023-02-15 18:35:00|9253.5|9252|9252.6|9251.1|9255.6|9254|9252.6|9251|317
1676486400000|2023-02-15 18:40:00|9252.7|9251.2|9249|9247.5|9254.3|9252.8|9249|9247.5|396
1676486700000|2023-02-15 18:45:00|9248.9|9247.4|9248.4|9246.9|9249.6|9248.1|9246.9|9245.4|337
1676487000000|2023-02-15 18:50:00|9248.3|9246.8|9248.4|9246.9|9249.7|9248.2|9248|9246.5|228
1676487300000|2023-02-15 18:55:00|9248.3|9246.8|9249.8|9247.4|9250.9|9249.4|9248.3|9246.8|268
1676487600000|2023-02-15 19:00:00|9249.7|9247.3|9247.9|9245.5|9250|9247.7|9246.8|9245.3|395
1676487900000|2023-02-15 19:05:00|9247.6|9246.1|9244.6|9243.1|9248.5|9246.6|9244.4|9242.9|293
1676488200000|2023-02-15 19:10:00|9244.7|9243.2|9243.6|9242.1|9245.2|9243.5|9243.2|9241.7|243
1676488500000|2023-02-15 19:15:00|9243.7|9242.2|9244|9242.5|9244.9|9243.3|9242.8|9240.9|255
1676488800000|2023-02-15 19:20:00|9243.9|9242.4|9242.7|9240.3|9244.2|9242.5|9242.3|9240.3|267
1676489100000|2023-02-15 19:25:00|9242.6|9240.2|9242.6|9241.1|9244.4|9242.7|9242.1|9240.2|226
1676489400000|2023-02-15 19:30:00|9242.5|9241|9243.1|9241.6|9244.6|9242.8|9242.5|9240.6|206
1676489700000|2023-02-15 19:35:00|9243.2|9241.7|9243.1|9241.6|9244.4|9242.6|9242.3|9240.4|199
1676490000000|2023-02-15 19:40:00|9243.2|9241.7|9241.7|9240.2|9243.4|9241.9|9241.1|9239.4|187
1676490300000|2023-02-15 19:45:00|9241.6|9240.1|9244.5|9243|9245.9|9244.3|9241.6|9240.1|252
1676490600000|2023-02-15 19:50:00|9244.4|9242.9|9244.4|9242.9|9245.8|9244.2|9243.9|9242.1|267
1676490900000|2023-02-15 19:55:00|9244.5|9243|9243.5|9242|9245.6|9244.1|9243.3|9241.8|335
1676491200000|2023-02-15 20:00:00|9243.7|9242.2|9244.8|9243.3|9245.1|9243.4|9243.2|9241.7|221
1676491500000|2023-02-15 20:05:00|9244.7|9243.2|9243.8|9242.3|9245.6|9243.8|9243.7|9242.2|233
1676491800000|2023-02-15 20:10:00|9243.9|9242.4|9245.2|9243.7|9245.3|9243.8|9242|9240.5|160
1676492100000|2023-02-15 20:15:00|9245.3|9243.8|9246.3|9244.8|9246.7|9245.2|9244.4|9242.7|228
1676492400000|2023-02-15 20:20:00|9246.1|9244.6|9244.8|9243.3|9246.2|9244.7|9244.4|9242.4|201
1676492700000|2023-02-15 20:25:00|9244.9|9243.4|9243.5|9242|9245.5|9244|9243.2|9241.2|144
1676493000000|2023-02-15 20:30:00|9243.6|9242.1|9243.9|9242.4|9244.4|9242.9|9243.1|9241.6|194
1676493300000|2023-02-15 20:35:00|9244|9242.5|9245.6|9243.2|9245.6|9243.8|9243.9|9242.3|224
1676493600000|2023-02-15 20:40:00|9245.7|9243.3|9243.4|9241.9|9245.7|9243.6|9243.3|9241.8|206
1676493900000|2023-02-15 20:45:00|9243.3|9241.8|9242.3|9240.8|9243.5|9241.8|9241.6|9239.8|285
1676494200000|2023-02-15 20:50:00|9242.1|9240.6|9241.7|9240.2|9243.4|9241.4|9241.5|9239.5|317
1676494500000|2023-02-15 20:55:00|9241.9|9240.4|9238.4|9236|9242.7|9240.7|9237.8|9236|287
1676494800000|2023-02-15 21:00:00|9238.2|9236.7|9240|9237.6|9240.8|9238.4|9238.2|9236.5|244
1676495100000|2023-02-15 21:05:00|9239.9|9237.5|9239.5|9237.1|9240.9|9238.5|9239.2|9237|162
1676495400000|2023-02-15 21:10:00|9239.6|9237.2|9239.2|9236.8|9240.2|9237.8|9238.1|9235.7|133
1676495700000|2023-02-15 21:15:00|9239.1|9236.7|9238.4|9236|9239.5|9237.5|9237.7|9235.3|111
1676496000000|2023-02-15 21:20:00|9238.3|9235.9|9239.8|9237.4|9240.7|9238.7|9237.8|9235.6|209
1676496300000|2023-02-15 21:25:00|9239.7|9237.3|9238.8|9237.3|9240.3|9238.3|9238.3|9236.7|176
1676496600000|2023-02-15 21:30:00|9238.7|9237.2|9237.9|9236.4|9239.3|9237.6|9237.9|9236.4|99
1676496900000|2023-02-15 21:35:00|9237.8|9236.3|9238.6|9237.1|9239.3|9237.4|9237.7|9236|145
1676497200000|2023-02-15 21:40:00|9238.7|9237.2|9240|9237.6|9240.3|9238.3|9238.4|9236.3|135
1676497500000|2023-02-15 21:45:00|9239.9|9237.5|9239.8|9237.4|9240.3|9237.9|9239.3|9236.9|84
1676497800000|2023-02-15 21:50:00|9239.9|9237.5|9240.3|9237.9|9240.3|9237.9|9238.7|9236.3|110
1676498100000|2023-02-15 21:55:00|9240.4|9238|9239.9|9236.4|9240.5|9238.1|9238.3|9235|249
1676498400000|2023-02-15 22:00:00|9242.1|9236.5|9249.1|9244.1|9249.4|9244.4|9241.6|9236.5|50
1676498700000|2023-02-15 22:05:00|9248.8|9243.8|9244|9239|9249|9244|9241.1|9236.1|98
1676499000000|2023-02-15 22:10:00|9243.6|9238.6|9243.5|9238.5|9245|9240|9240.7|9235.7|129
1676499300000|2023-02-15 22:15:00|9242.8|9237.8|9242.9|9237.9|9244.1|9239.1|9241.5|9236.5|52
1676499600000|2023-02-15 22:20:00|9243.9|9238.9|9243.1|9238.1|9243.9|9238.9|9243|9238|27
1676499900000|2023-02-15 22:25:00|9243.7|9238.7|9243.4|9238.4|9244.1|9239.1|9241.9|9236.9|211
1676500200000|2023-02-15 22:30:00|9242.1|9237.1|9242.8|9237.8|9244.3|9239.3|9242.1|9237.1|194
1676500500000|2023-02-15 22:35:00|9242.7|9237.7|9243.1|9238.1|9244.1|9239.1|9242.2|9237.2|398
1676500800000|2023-02-15 22:40:00|9243|9238|9240.3|9235.3|9243.9|9238.9|9240|9235.1|605
1676501100000|2023-02-15 22:45:00|9240.2|9235.2|9242.3|9237.3|9242.9|9237.9|9240.2|9235.2|238
1676501400000|2023-02-15 22:50:00|9242.2|9237.2|9241.4|9236.4|9243.4|9238.4|9241.2|9236.2|187
1676501700000|2023-02-15 22:55:00|9241.5|9236.5|9241.8|9236.8|9242.9|9237.9|9240.1|9235.9|76
1676502000000|2023-02-15 23:00:00|9241.1|9236.1|9239.2|9235.3|9242.6|9237.6|9237.9|9232.9|325
1676502300000|2023-02-15 23:05:00|9238.7|9235.7|9237.8|9235.1|9238.7|9235.9|9237.4|9234.7|148
1676502600000|2023-02-15 23:10:00|9237.9|9235.5|9237.4|9235|9238.1|9235.5|9236.6|9234|140
1676502900000|2023-02-15 23:15:00|9237.3|9234.9|9240.8|9238.4|9241|9239.1|9237|9234.6|162
1676503200000|2023-02-15 23:20:00|9240.7|9238.3|9241.4|9239|9241.6|9239.6|9240.2|9238.3|164
1676503500000|2023-02-15 23:25:00|9241.5|9239.1|9240.7|9238.3|9241.6|9239.7|9239.9|9237.8|128
1676503800000|2023-02-15 23:30:00|9240.8|9238.4|9238.6|9236.2|9241|9238.6|9237.7|9235.3|192
1676504100000|2023-02-15 23:35:00|9238.5|9236.1|9237.8|9235.4|9240.9|9238.6|9236.5|9234.4|338
1676504400000|2023-02-15 23:40:00|9237.7|9235.3|9237.8|9235.4|9237.9|9235.5|9237.1|9234.7|159
1676504700000|2023-02-15 23:45:00|9237.9|9235.5|9236.7|9234.3|9239|9236.4|9236|9234.2|252
1676505000000|2023-02-15 23:50:00|9236.8|9234.4|9236.5|9234.1|9237|9234.9|9236.1|9234|138
1676505300000|2023-02-15 23:55:00|9236.4|9234|9235.2|9232.8|9236.5|9234.5|9234.6|9232.6|271
1676505600000|2023-02-16 00:00:00|9235.3|9232.9|9233.1|9231.6|9235.3|9233.1|9232.5|9230.5|333
1676505900000|2023-02-16 00:05:00|9233|9231.5|9231.8|9230.3|9233.9|9232.4|9231.4|9229.6|362
1676506200000|2023-02-16 00:10:00|9231.7|9230.2|9233.2|9231.7|9234.1|9232.1|9231.7|9229.9|288
1676506500000|2023-02-16 00:15:00|9233.1|9231.6|9235.2|9233.7|9236|9233.7|9232.8|9230.9|288
1676506800000|2023-02-16 00:20:00|9235.1|9233.6|9237.4|9235|9237.9|9235.9|9234.9|9233.1|331
1676507100000|2023-02-16 00:25:00|9237.3|9234.9|9237.4|9235|9237.9|9235.6|9235.6|9233.9|238
1676507400000|2023-02-16 00:30:00|9237.6|9235.2|9239.7|9237.3|9242.2|9239.9|9237.3|9235.2|610
1676507700000|2023-02-16 00:35:00|9239.5|9238|9238|9235.6|9239.9|9238.4|9235.2|9233.3|483
1676508000000|2023-02-16 00:40:00|9238.1|9235.7|9241.2|9239.7|9241.3|9239.8|9237.7|9235.6|454
1676508300000|2023-02-16 00:45:00|9241.1|9239.6|9241.6|9239.2|9241.9|9239.9|9239.4|9237.7|347
1676508600000|2023-02-16 00:50:00|9241.7|9239.3|9237.1|9235.6|9241.7|9239.4|9236.9|9235|418
1676508900000|2023-02-16 00:55:00|9237.5|9236|9239.5|9237.1|9239.9|9238|9237.3|9235.5|511
1676509200000|2023-02-16 01:00:00|9239.7|9237.3|9238.6|9237.1|9242|9240|9238.5|9236.4|523
1676509500000|2023-02-16 01:05:00|9239|9237.5|9240.1|9237.7|9240.7|9238.9|9237.1|9235.6|560
1676509800000|2023-02-16 01:10:00|9240.2|9237.8|9238.7|9236.3|9240.3|9238|9237.7|9235.9|250
1676510100000|2023-02-16 01:15:00|9239|9236.6|9237.6|9235.2|9239.1|9237.2|9236.3|9234.6|414
1676510400000|2023-02-16 01:20:00|9237.2|9234.8|9238|9235.6|9238.1|9236.2|9235.5|9233.6|651
1676510700000|2023-02-16 01:25:00|9238.1|9235.7|9232.6|9231.1|9238.9|9236.6|9232.3|9230.7|488
1676511000000|2023-02-16 01:30:00|9232.7|9231.2|9230.7|9228.3|9233.3|9231.4|9227.1|9225.1|523
1676511300000|2023-02-16 01:35:00|9230.6|9228.2|9228|9225.6|9232.5|9230.1|9227.7|9225.3|522
1676511600000|2023-02-16 01:40:00|9227.9|9225.5|9225.5|9223.1|9228|9225.7|9223.8|9221.6|529
1676511900000|2023-02-16 01:45:00|9225.2|9223.7|9224.2|9222.7|9228.3|9226.5|9223.2|9221.7|606
1676512200000|2023-02-16 01:50:00|9224.3|9222.8|9224.2|9221.8|9226.1|9223.9|9223.1|9221.4|370
1676512500000|2023-02-16 01:55:00|9224.1|9221.7|9224.4|9222.9|9225|9223|9221.9|9220|437
1676512800000|2023-02-16 02:00:00|9224.6|9222.2|9222.4|9220.9|9225.7|9223.7|9222.1|9220.4|414
1676513100000|2023-02-16 02:05:00|9222.5|9221|9225.9|9224.4|9226.1|9224.6|9222.4|9220.8|372
1676513400000|2023-02-16 02:10:00|9225.7|9224.2|9227.6|9225.2|9228.1|9226.6|9225.3|9223.4|228
1676513700000|2023-02-16 02:15:00|9227.5|9225.1|9227.5|9225.1|9228.2|9225.9|9226.7|9224.8|192
1676514000000|2023-02-16 02:20:00|9227.4|9225|9228.8|9226.4|9229.1|9226.8|9225.2|9223.4|391
1676514300000|2023-02-16 02:25:00|9229|9226.6|9227.7|9225.3|9229.1|9226.7|9226.4|9224.5|196
1676514600000|2023-02-16 02:30:00|9227.9|9225.5|9225.3|9222.9|9228.6|9226.2|9224.8|9222.7|428
1676514900000|2023-02-16 02:35:00|9225.2|9222.8|9219.9|9217.5|9225.3|9223|9218.4|9216.6|582
1676515200000|2023-02-16 02:40:00|9219.8|9217.4|9219.8|9218.3|9220.7|9219.2|9219.2|9217.1|266
1676515500000|2023-02-16 02:45:00|9219.7|9218.2|9221.1|9218.7|9222.4|9220.7|9219.7|9218|297
1676515800000|2023-02-16 02:50:00|9221|9218.6|9221.4|9219.9|9222.2|9220.7|9219.9|9218.4|219
1676516100000|2023-02-16 02:55:00|9221.3|9219.8|9221.7|9219.3|9222.3|9220.5|9220|9218.5|268
1676516400000|2023-02-16 03:00:00|9221.8|9219.4|9222.5|9221|9223.5|9221.5|9221.4|9219.3|290
1676516700000|2023-02-16 03:05:00|9223|9220.6|9222.1|9219.7|9223.5|9221.5|9221|9219.1|349
1676517000000|2023-02-16 03:10:00|9221.9|9219.5|9223|9220.6|9223.3|9221.5|9221.1|9219.3|268
1676517300000|2023-02-16 03:15:00|9222.9|9220.5|9222.4|9220|9223.8|9221.9|9221.7|9219.8|296
1676517600000|2023-02-16 03:20:00|9221.9|9220.4|9223.9|9221.5|9224|9222|9220.9|9219|253
1676517900000|2023-02-16 03:25:00|9224|9221.6|9224.4|9222|9225.6|9223.6|9223.7|9221.4|245
1676518200000|2023-02-16 03:30:00|9224.5|9222.1|9223.7|9221.3|9224.5|9222.6|9222.5|9220.6|239
1676518500000|2023-02-16 03:35:00|9223.8|9221.4|9222.1|9219.7|9223.8|9221.6|9221.1|9219|294
1676518800000|2023-02-16 03:40:00|9222.2|9219.8|9223.4|9221|9223.5|9221.7|9220.8|9218.9|242
1676519100000|2023-02-16 03:45:00|9223.3|9220.9|9222.4|9220|9223.9|9222.1|9221.5|9219.6|349
1676519400000|2023-02-16 03:50:00|9222.3|9219.9|9223|9220.6|9223.7|9221.5|9221.8|9219.7|301
1676519700000|2023-02-16 03:55:00|9222.9|9220.5|9221|9219.5|9223.1|9221.2|9221|9219.1|277
1676520000000|2023-02-16 04:00:00|9221.5|9219.1|9222.6|9220.2|9222.7|9220.8|9220.4|9218.5|185
1676520300000|2023-02-16 04:05:00|9222.5|9220.1|9221.4|9219|9222.6|9220.5|9220.5|9218.7|270
1676520600000|2023-02-16 04:10:00|9221.3|9218.9|9222.1|9220.6|9222.6|9220.9|9220.9|9218.8|332
1676520900000|2023-02-16 04:15:00|9222|9220.5|9222.5|9220.1|9222.5|9220.5|9221.1|9219.2|159
1676521200000|2023-02-16 04:20:00|9222.4|9220|9221.6|9220.1|9222.5|9220.5|9221.5|9219.6|173
1676521500000|2023-02-16 04:25:00|9221.7|9220.2|9221.6|9220.1|9222.5|9220.6|9221.1|9219.4|207
1676521800000|2023-02-16 04:30:00|9221.8|9220.3|9221.8|9220.3|9222.3|9220.6|9221.1|9219.6|281
1676522100000|2023-02-16 04:35:00|9221.9|9220.4|9221.3|9219.8|9222.4|9220.9|9221.1|9219.3|273
1676522400000|2023-02-16 04:40:00|9221.2|9219.7|9222.1|9220.6|9222.7|9221|9220.9|9219.3|353
1676522700000|2023-02-16 04:45:00|9221.7|9220.2|9220.6|9219.1|9222.3|9220.4|9220.3|9218.6|231
1676523000000|2023-02-16 04:50:00|9220.7|9219.2|9220.5|9219|9221.5|9219.5|9220.2|9218.4|245
1676523300000|2023-02-16 04:55:00|9220.6|9219.1|9222.4|9220.9|9222.5|9221|9220.6|9218.8|138
1676523600000|2023-02-16 05:00:00|9222.3|9220.8|9221.4|9219.9|9222.3|9220.8|9220.9|9219|255
1676523900000|2023-02-16 05:05:00|9221.5|9220|9222.6|9221.1|9223.9|9222|9221.2|9219.7|211
1676524200000|2023-02-16 05:10:00|9222.5|9221|9223.5|9221.1|9223.6|9221.6|9222.5|9220.5|160
1676524500000|2023-02-16 05:15:00|9223.3|9220.9|9223.5|9221.1|9224|9222.1|9222.5|9220.7|244
1676524800000|2023-02-16 05:20:00|9223.1|9221.6|9226|9223.6|9226.7|9224.7|9222.9|9221.4|300
1676525100000|2023-02-16 05:25:00|9226.1|9223.7|9224.7|9222.3|9226.3|9224.2|9224.1|9222.2|286
1676525400000|2023-02-16 05:30:00|9224.6|9222.2|9226.2|9224.7|9226.4|9224.9|9223.4|9221.4|234
1676525700000|2023-02-16 05:35:00|9226.3|9224.8|9224.1|9222.6|9226.9|9225|9223.7|9221.9|294
1676526000000|2023-02-16 05:40:00|9224|9222.5|9223.2|9221.7|9225|9223.1|9223|9221|199
1676526300000|2023-02-16 05:45:00|9223.1|9221.6|9223.9|9222.4|9225.4|9223.5|9222.3|9220.7|305
1676526600000|2023-02-16 05:50:00|9223.8|9222.3|9223.4|9221.9|9224|9222.5|9222.5|9220.6|148
1676526900000|2023-02-16 05:55:00|9223.3|9221.8|9224.3|9222.8|9224.6|9223.1|9223|9220.9|122
1676527200000|2023-02-16 06:00:00|9224.2|9222.7|9223.8|9221.4|9224.4|9222.8|9221.7|9220.2|178
1676527500000|2023-02-16 06:05:00|9223.7|9221.3|9229.5|9227.1|9229.5|9227.5|9223.7|9221.3|201
1676527800000|2023-02-16 06:10:00|9229|9227.5|9230.7|9228.3|9230.9|9229.1|9228|9226|200
1676528100000|2023-02-16 06:15:00|9230.8|9228.4|9227.3|9225.8|9230.8|9229|9226.2|9224.6|270
1676528400000|2023-02-16 06:20:00|9227.2|9225.7|9226|9223.6|9229.3|9227|9225.1|9223.1|328
1676528700000|2023-02-16 06:25:00|9225.9|9223.5|9228.2|9225.8|9228.8|9226.8|9225.7|9223.5|324
1676529000000|2023-02-16 06:30:00|9228.1|9225.7|9226.7|9224.3|9228.4|9226.3|9225.8|9224|301
1676529300000|2023-02-16 06:35:00|9226.6|9224.2|9230.2|9228.7|9230.3|9228.8|9224.9|9223|308
1676529600000|2023-02-16 06:40:00|9230.3|9228.8|9231.6|9229.2|9232.5|9230.6|9229.9|9227.5|283
1676529900000|2023-02-16 06:45:00|9231.5|9229.1|9230.3|9227.9|9231.5|9229.1|9227.6|9225.4|355
1676530200000|2023-02-16 06:50:00|9230.6|9228.2|9230.6|9228.2|9231.1|9229.1|9227.4|9225.2|288
1676530500000|2023-02-16 06:55:00|9230.4|9228|9230.6|9228.2|9231.5|9229.2|9228.2|9226.2|206
1676530800000|2023-02-16 07:00:00|9230.7|9228.3|9229.1|9227.6|9232.2|9230.1|9225.5|9223.7|595
1676531100000|2023-02-16 07:05:00|9229|9227.5|9228.6|9226.2|9230.6|9228.2|9225.3|9223.6|537
1676531400000|2023-02-16 07:10:00|9228.7|9226.3|9227.6|9225.2|9229.1|9227.3|9225.7|9223.7|421
1676531700000|2023-02-16 07:15:00|9227.7|9225.3|9224.7|9222.3|9229.1|9226.9|9223.8|9221.5|398
1676532000000|2023-02-16 07:20:00|9224.5|9222.1|9222.3|9220.8|9225.2|9222.8|9220.4|9218.5|377
1676532300000|2023-02-16 07:25:00|9222.2|9220.7|9223.6|9221.2|9225.8|9223.8|9222.1|9220.4|467
1676532600000|2023-02-16 07:30:00|9223.8|9221.4|9224.3|9222.8|9225.4|9223.6|9222.2|9220.6|459
1676532900000|2023-02-16 07:35:00|9224.2|9222.7|9224.6|9222.2|9225.6|9224|9223.9|9221.8|336
1676533200000|2023-02-16 07:40:00|9224.7|9222.3|9227.9|9226.4|9228|9226.5|9222.5|9221|436
1676533500000|2023-02-16 07:45:00|9228|9226.5|9226.5|9225|9229|9227.1|9225.9|9224.4|277
1676533800000|2023-02-16 07:50:00|9226.4|9224.9|9226|9224.5|9228.6|9227.1|9225.2|9223.2|370
1676534100000|2023-02-16 07:55:00|9226.1|9224.6|9226|9224.5|9228.3|9226.4|9225.2|9223.1|354
1676534400000|2023-02-16 08:00:00|9226.1|9224.6|9230.2|9228.7|9233|9231.5|9225.9|9224.4|611
1676534700000|2023-02-16 08:05:00|9230.1|9228.6|9222|9220.5|9231|9229.5|9221.9|9220.4|533
1676535000000|2023-02-16 08:10:00|9222.1|9220.6|9223|9221.5|9227.8|9225.8|9221.4|9219.9|464
1676535300000|2023-02-16 08:15:00|9223.1|9221.6|9222.1|9220.6|9223.1|9221.6|9217.9|9216.4|594
1676535600000|2023-02-16 08:20:00|9221.9|9220.4|9224|9222.5|9226.4|9224.5|9220.9|9218.8|489
1676535900000|2023-02-16 08:25:00|9224.1|9222.6|9222.1|9220.6|9225|9223.3|9219|9217.3|541
1676536200000|2023-02-16 08:30:00|9222|9220.5|9228.5|9227|9229.3|9227.8|9221.4|9219.4|509
1676536500000|2023-02-16 08:35:00|9227.9|9226.4|9227.8|9226.3|9229.6|9227.5|9225.8|9223.6|463
1676536800000|2023-02-16 08:40:00|9227.9|9226.4|9227.6|9225.2|9230|9228.5|9226.3|9224.8|393
1676537100000|2023-02-16 08:45:00|9227.7|9225.3|9230.1|9227.7|9231.3|9229.8|9226.5|9224.6|391
1676537400000|2023-02-16 08:50:00|9229.7|9228.2|9227|9225.5|9233.1|9231.6|9226.8|9225.1|415
1676537700000|2023-02-16 08:55:00|9227.1|9225.6|9227|9225.5|9228|9226.5|9222|9220.2|428
1676538000000|2023-02-16 09:00:00|9227.1|9225.6|9227.4|9225|9229.6|9227.6|9224.2|9222.2|512
1676538300000|2023-02-16 09:05:00|9227.5|9225.1|9223.7|9221.3|9228|9226.1|9221.4|9219.7|505
1676538600000|2023-02-16 09:10:00|9223.8|9221.4|9221.7|9219.3|9226|9224.1|9221.1|9218.9|424
1676538900000|2023-02-16 09:15:00|9221.6|9219.2|9225.4|9223.9|9225.8|9224|9221.5|9219.1|413
1676539200000|2023-02-16 09:20:00|9225.3|9223.8|9225|9223.5|9228.3|9226.4|9224.3|9222.8|365
1676539500000|2023-02-16 09:25:00|9224.9|9223.4|9226.1|9224.6|9227.9|9226|9224|9222.1|493
1676539800000|2023-02-16 09:30:00|9226.3|9224.8|9230.1|9227.7|9230.1|9228.1|9226.1|9224.4|446
1676540100000|2023-02-16 09:35:00|9229.7|9228.2|9229.3|9226.9|9232.1|9230.3|9227.9|9226|338
1676540400000|2023-02-16 09:40:00|9229.2|9226.8|9231.6|9230.1|9234.2|9231.9|9229|9226.8|380
1676540700000|2023-02-16 09:45:00|9232|9229.6|9232|9229.6|9234.2|9232.2|9231.2|9229.3|337
1676541000000|2023-02-16 09:50:00|9231.9|9229.5|9233.1|9230.7|9235.3|9233.1|9231.4|9229.4|376
1676541300000|2023-02-16 09:55:00|9232.9|9230.5|9226.2|9223.8|9232.9|9230.6|9225.5|9223.7|299
1676541600000|2023-02-16 10:00:00|9226.3|9223.9|9224.5|9222.1|9227.3|9225.8|9224.1|9222|345
1676541900000|2023-02-16 10:05:00|9224.6|9222.2|9222.1|9220.6|9225|9222.9|9220.8|9219|342
1676542200000|2023-02-16 10:10:00|9222.5|9220.1|9220.3|9218.8|9222.9|9221|9218.9|9217.4|378
1676542500000|2023-02-16 10:15:00|9220.5|9219|9218.6|9217.1|9220.7|9219.1|9215.4|9213.9|365
1676542800000|2023-02-16 10:20:00|9218.7|9217.2|9220.3|9218.8|9220.8|9218.9|9218.7|9216.9|284
1676543100000|2023-02-16 10:25:00|9220.2|9218.7|9216.8|9215.3|9220.4|9218.9|9216.6|9214.8|334
1676543400000|2023-02-16 10:30:00|9216.7|9215.2|9215.9|9214.4|9218.4|9216.5|9215.8|9213.8|378
1676543700000|2023-02-16 10:35:00|9215.8|9214.3|9217.3|9215.8|9218.4|9216.6|9214.9|9213|347
1676544000000|2023-02-16 10:40:00|9217.4|9215.9|9218.8|9217.3|9219.6|9217.7|9217.3|9215.4|288
1676544300000|2023-02-16 10:45:00|9218.7|9217.2|9218|9216.5|9219.2|9217.4|9216.2|9214.7|303
1676544600000|2023-02-16 10:50:00|9217.9|9216.4|9222.1|9220.6|9222.3|9220.8|9217|9215.5|287
1676544900000|2023-02-16 10:55:00|9222.2|9220.7|9221.7|9220.2|9223.6|9221.9|9220.7|9219.2|274
1676545200000|2023-02-16 11:00:00|9221.8|9220.3|9223.6|9222.1|9225.4|9223.8|9221.2|9219.3|384
1676545500000|2023-02-16 11:05:00|9223.5|9222|9219.6|9218.1|9224|9222.3|9219.3|9217.4|334
1676545800000|2023-02-16 11:10:00|9220.1|9217.7|9223.5|9222|9223.5|9222|9218.9|9217.1|314
1676546100000|2023-02-16 11:15:00|9223.4|9221.9|9227|9224.6|9228.1|9226.1|9223.4|9221.9|373
1676546400000|2023-02-16 11:20:00|9226.9|9224.5|9225.6|9223.2|9228|9226.2|9224.5|9222.1|243
1676546700000|2023-02-16 11:25:00|9225.7|9223.3|9226.5|9225|9227.1|9225.6|9223.8|9221.8|290
1676547000000|2023-02-16 11:30:00|9226.4|9224.9|9223.6|9222.1|9226.9|9225|9222.8|9221.3|284
1676547300000|2023-02-16 11:35:00|9224.1|9222.6|9222.1|9220.6|9225.4|9223.7|9221.4|9219|309
1676547600000|2023-02-16 11:40:00|9222.2|9220.7|9222.3|9219.9|9222.7|9220.7|9221.3|9218.9|269
1676547900000|2023-02-16 11:45:00|9222.2|9219.8|9221.7|9219.3|9223.5|9221.6|9221.1|9219.1|282
1676548200000|2023-02-16 11:50:00|9221.6|9219.2|9221.3|9219.8|9223.7|9222|9220.9|9219.1|255
1676548500000|2023-02-16 11:55:00|9221.4|9219.9|9220.2|9218.7|9223.1|9221.1|9218.8|9217.3|415
1676548800000|2023-02-16 12:00:00|9220.3|9218.8|9220.4|9218.9|9221|9219.1|9218.5|9216.7|348
1676549100000|2023-02-16 12:05:00|9220.3|9218.8|9221.3|9219.8|9223.2|9221.7|9220.2|9218.5|205
1676549400000|2023-02-16 12:10:00|9221.4|9219.9|9220.2|9218.7|9222|9220.2|9219.6|9218.1|244
1676549700000|2023-02-16 12:15:00|9220.3|9218.8|9221.8|9220.3|9222|9220.5|9219.7|9217.6|203
1676550000000|2023-02-16 12:20:00|9221.7|9220.2|9223.5|9221.1|9225.2|9223.2|9220.6|9218.9|391
1676550300000|2023-02-16 12:25:00|9223.1|9221.6|9229.6|9228.1|9230|9228.1|9223.1|9221.6|367
1676550600000|2023-02-16 12:30:00|9229.5|9228|9230.4|9228.9|9231.3|9229.8|9228|9226.5|273
1676550900000|2023-02-16 12:35:00|9230.3|9228.8|9227|9225.5|9231|9229.5|9227|9225.2|314
1676551200000|2023-02-16 12:40:00|9227.1|9225.6|9224.5|9223|9228.1|9226.3|9224.4|9222.7|328
1676551500000|2023-02-16 12:45:00|9224.2|9222.7|9227.7|9226.2|9228.2|9226.7|9224.2|9222.2|332
1676551800000|2023-02-16 12:50:00|9227.8|9226.3|9230.9|9228.5|9231.1|9229.3|9227|9225.5|429
1676552100000|2023-02-16 12:55:00|9230.8|9228.4|9230.1|9228.6|9232.4|9230.6|9228.9|9227.2|395
1676552400000|2023-02-16 13:00:00|9230.2|9228.7|9231.4|9229.9|9231.4|9229.9|9226.8|9225.2|608
1676552700000|2023-02-16 13:05:00|9231.3|9229.8|9228.7|9227.2|9232.5|9230.6|9226.9|9225.2|448
1676553000000|2023-02-16 13:10:00|9228.9|9227.4|9228.6|9227.1|9230.4|9228.9|9226.8|9225|495
1676553300000|2023-02-16 13:15:00|9228.7|9227.2|9230.4|9228.9|9230.7|9229|9228|9226|410
1676553600000|2023-02-16 13:20:00|9230.2|9228.7|9229.1|9227.6|9233.3|9231.8|9227.7|9226.2|561
1676553900000|2023-02-16 13:25:00|9229.2|9227.7|9231.2|9226.2|9231.9|9228.2|9225.3|9223.4|439
1676554200000|2023-02-16 13:30:00|9231.1|9226.1|9239.5|9237.1|9259.6|9254.6|9230.5|9225.5|1412
1676554500000|2023-02-16 13:35:00|9239.6|9237.2|9234.7|9232.3|9241.8|9239.4|9233.4|9231.4|1148
1676554800000|2023-02-16 13:40:00|9234.6|9232.2|9236.7|9235.2|9243.6|9242.1|9232.7|9231|984
1676555100000|2023-02-16 13:45:00|9236.6|9235.1|9252.4|9250.9|9256.1|9254.4|9236.6|9235.1|1430
1676555400000|2023-02-16 13:50:00|9252.5|9251|9257.4|9255.9|9262.7|9261|9247.8|9246.1|1153
1676555700000|2023-02-16 13:55:00|9257.3|9255.8|9248.3|9246.8|9258.7|9257.2|9247.9|9246.4|869
1676556000000|2023-02-16 14:00:00|9248.4|9246.9|9242.6|9241.1|9251.8|9250.3|9241.9|9240.1|974
1676556300000|2023-02-16 14:05:00|9242.7|9241.2|9245.5|9244|9245.5|9244|9239.6|9238.1|763
1676556600000|2023-02-16 14:10:00|9245.4|9243.9|9244.5|9243|9247.5|9245.6|9239.4|9237.9|788
1676556900000|2023-02-16 14:15:00|9244.4|9242.9|9248.4|9246.9|9248.9|9247.4|9241.4|9239.8|731
1676557200000|2023-02-16 14:20:00|9248.6|9247.1|9247.1|9245.6|9249.9|9248.4|9245.3|9243.8|560
1676557500000|2023-02-16 14:25:00|9247|9245.5|9257.1|9255.6|9257.9|9256.4|9246.2|9244.7|664
1676557800000|2023-02-16 14:30:00|9256.7|9255.2|9257.1|9255.6|9258|9256.2|9251.3|9249.8|861
1676558100000|2023-02-16 14:35:00|9257.4|9255|9252.7|9251.2|9260.8|9259.3|9252.5|9251|688
1676558400000|2023-02-16 14:40:00|9252.6|9251.1|9256.1|9254.6|9256.1|9254.6|9251.6|9250.1|520
1676558700000|2023-02-16 14:45:00|9256.3|9254.8|9260|9258.5|9260.2|9258.7|9252.5|9251|780
1676559000000|2023-02-16 14:50:00|9260.1|9258.6|9267.8|9266.3|9269.7|9268.2|9260|9258.5|778
1676559300000|2023-02-16 14:55:00|9267.9|9266.4|9264.6|9263.1|9268.7|9267.2|9261.8|9260.3|754
1676559600000|2023-02-16 15:00:00|9264.7|9263.2|9270.3|9267.9|9270.9|9269.3|9262.4|9260.9|852
1676559900000|2023-02-16 15:05:00|9270.4|9268|9271.7|9270.2|9272.7|9271.2|9265.8|9264.3|827
1676560200000|2023-02-16 15:10:00|9271.8|9270.3|9263.8|9262.3|9273|9271.5|9261.8|9260.3|704
1676560500000|2023-02-16 15:15:00|9263.7|9262.2|9264.9|9263.4|9269.2|9267.7|9263.7|9262.2|697
1676560800000|2023-02-16 15:20:00|9265|9263.5|9263.1|9261.6|9266.8|9265.3|9258.9|9257.4|722
1676561100000|2023-02-16 15:25:00|9262.9|9261.4|9260.4|9258.9|9264.5|9262.9|9260.1|9258.6|541
1676561400000|2023-02-16 15:30:00|9260.5|9259|9255.5|9254|9261.1|9259.6|9255|9253.5|661
1676561700000|2023-02-16 15:35:00|9255.2|9253.7|9250.6|9249.1|9256.1|9254.6|9248.4|9246.9|714
1676562000000|2023-02-16 15:40:00|9250.9|9249.4|9255.8|9254.3|9256|9254.5|9250.4|9248.9|655
1676562300000|2023-02-16 15:45:00|9255.6|9254.1|9259.2|9257.7|9261.2|9259.4|9252.6|9251.1|765
1676562600000|2023-02-16 15:50:00|9259|9257.5|9262.3|9260.8|9267.3|9265.8|9258|9256|694
1676562900000|2023-02-16 15:55:00|9263.1|9261.6|9259.9|9258.4|9266|9264.3|9258.5|9257|626
1676563200000|2023-02-16 16:00:00|9259.8|9258.3|9255.8|9254.3|9260.9|9259.4|9252.5|9250.8|551
1676563500000|2023-02-16 16:05:00|9255.7|9254.2|9258.1|9256.6|9259.4|9257.9|9255.2|9253.7|451
1676563800000|2023-02-16 16:10:00|9258.2|9256.7|9258.9|9257.4|9259.4|9257.9|9256.1|9254.3|467
1676564100000|2023-02-16 16:15:00|9258.8|9257.3|9256.2|9254.7|9261.3|9259.6|9255.9|9254.4|399
1676564400000|2023-02-16 16:20:00|9256.1|9254.6|9254.8|9253.3|9258.5|9257|9253.4|9251.8|490
1676564700000|2023-02-16 16:25:00|9254.9|9253.4|9247.6|9246.1|9255.9|9254.4|9247.2|9245.6|575
1676565000000|2023-02-16 16:30:00|9247.7|9246.2|9250.2|9248.7|9250.2|9248.7|9243.2|9241.7|693
1676565300000|2023-02-16 16:35:00|9250.1|9248.6|9253.2|9251.7|9255.2|9253.7|9249.9|9248.2|578
1676565600000|2023-02-16 16:40:00|9253.1|9251.6|9252.5|9250.1|9254.4|9252.9|9251|9249.5|462
1676565900000|2023-02-16 16:45:00|9252.6|9250.2|9245.7|9244.2|9252.7|9250.3|9244.5|9243|518
1676566200000|2023-02-16 16:50:00|9245.6|9244.1|9248.2|9246.7|9250.4|9248.9|9245.5|9244|389
1676566500000|2023-02-16 16:55:00|9248.3|9246.8|9246.5|9245|9248.9|9247.4|9245.4|9243.9|341
1676566800000|2023-02-16 17:00:00|9246.6|9245.1|9248.6|9247.1|9249|9247.5|9244.8|9242.4|441
1676567100000|2023-02-16 17:05:00|9248.4|9246.9|9247.9|9246.4|9249|9247.5|9246.4|9244.9|363
1676567400000|2023-02-16 17:10:00|9248|9246.5|9249.6|9248.1|9249.8|9248.3|9247.2|9245.7|227
1676567700000|2023-02-16 17:15:00|9249.5|9248|9251.8|9250.3|9252.7|9251.2|9248.7|9247.2|332
1676568000000|2023-02-16 17:20:00|9251.7|9250.2|9244.6|9243.1|9251.8|9250.3|9244.6|9243.1|412
1676568300000|2023-02-16 17:25:00|9244.7|9243.2|9249.5|9248|9249.9|9248.4|9244.1|9242.6|307
1676568600000|2023-02-16 17:30:00|9249.4|9247.9|9243.7|9242.2|9249.5|9248|9243.6|9241.9|398
1676568900000|2023-02-16 17:35:00|9243.6|9242.1|9244.5|9243|9247.1|9245.3|9243.3|9241.3|409
1676569200000|2023-02-16 17:40:00|9244.6|9243.1|9242.3|9240.8|9245.2|9243.4|9242.2|9240.3|411
1676569500000|2023-02-16 17:45:00|9242.4|9240.9|9240.7|9239.2|9242.4|9240.9|9239.6|9238|423
1676569800000|2023-02-16 17:50:00|9240.8|9239.3|9242.4|9240.9|9242.6|9241.1|9240.2|9238.7|416
1676570100000|2023-02-16 17:55:00|9242.3|9240.8|9243.2|9241.7|9243.5|9242|9240.5|9239|300
1676570400000|2023-02-16 18:00:00|9243.1|9241.6|9241.3|9239.8|9245.1|9243.6|9241|9239.5|354
1676570700000|2023-02-16 18:05:00|9241.2|9239.7|9240.7|9239.2|9242.1|9240.6|9239.7|9238.2|379
1676571000000|2023-02-16 18:10:00|9240.6|9239.1|9242.7|9241.2|9242.9|9241.4|9239.7|9238.2|314
1676571300000|2023-02-16 18:15:00|9242.8|9241.3|9247|9245.5|9247.5|9246|9242.7|9241.2|390
1676571600000|2023-02-16 18:20:00|9246.9|9245.4|9247.1|9245.6|9247.8|9246.3|9244.7|9243.2|374
1676571900000|2023-02-16 18:25:00|9247.2|9245.7|9248.1|9246.6|9250.3|9248.8|9246.9|9245.4|306
1676572200000|2023-02-16 18:30:00|9248|9246.5|9244|9242.5|9248.2|9246.7|9243.8|9242.3|374
1676572500000|2023-02-16 18:35:00|9243.9|9242.4|9239.5|9238|9243.9|9242.4|9238.8|9237.3|431
1676572800000|2023-02-16 18:40:00|9239.6|9238.1|9240.1|9238.6|9241.6|9240.1|9238.4|9236.9|308
1676573100000|2023-02-16 18:45:00|9240|9238.5|9241.2|9239.7|9242.4|9240.9|9239.3|9237.8|327
1676573400000|2023-02-16 18:50:00|9241.4|9239.9|9240.9|9239.4|9243.9|9241.9|9239.9|9237.9|368
1676573700000|2023-02-16 18:55:00|9240.8|9239.3|9241.4|9239.9|9242.5|9241|9240|9238.5|303
1676574000000|2023-02-16 19:00:00|9241.6|9240.1|9239.1|9237.6|9242.5|9241|9239|9237.5|341
1676574300000|2023-02-16 19:05:00|9239.4|9237.9|9240.2|9238.7|9240.3|9238.8|9238.9|9237.4|305
1676574600000|2023-02-16 19:10:00|9240.1|9238.6|9239.9|9238.4|9241|9239.5|9239.1|9237.6|255
1676574900000|2023-02-16 19:15:00|9240.1|9238.6|9239.9|9238.4|9241|9239|9238.7|9237.2|143
1676575200000|2023-02-16 19:20:00|9240|9238.5|9242.1|9240.6|9243.4|9241.9|9239.9|9238.4|245
1676575500000|2023-02-16 19:25:00|9242|9240.5|9242.2|9240.7|9242.5|9241|9241|9239.5|246
1676575800000|2023-02-16 19:30:00|9242.7|9241.2|9240.2|9238.7|9243.1|9241.6|9239.2|9237.7|245
1676576100000|2023-02-16 19:35:00|9240.3|9238.8|9239.3|9237.8|9240.5|9239|9237.6|9236.1|193
1676576400000|2023-02-16 19:40:00|9239.2|9237.7|9240.9|9239.4|9242.3|9240.8|9239.2|9237.7|186
1676576700000|2023-02-16 19:45:00|9241|9239.5|9241.4|9239.9|9241.8|9240.2|9240.1|9238.6|226
1676577000000|2023-02-16 19:50:00|9241.3|9239.8|9240.6|9239.1|9242.2|9240.7|9240.1|9238.6|243
1676577300000|2023-02-16 19:55:00|9240.7|9239.2|9242.7|9241.2|9244.1|9242.6|9240.1|9238.4|301
1676577600000|2023-02-16 20:00:00|9242.6|9241.1|9248.8|9247.3|9248.9|9247.4|9241.4|9239.9|248
1676577900000|2023-02-16 20:05:00|9248.7|9247.2|9249.2|9246.8|9261.6|9259.6|9245.2|9243.7|1155
1676578200000|2023-02-16 20:10:00|9249.5|9247.1|9249.9|9248.4|9252.8|9251.1|9247.4|9245.5|804
1676578500000|2023-02-16 20:15:00|9250|9248.5|9255.5|9254|9257.5|9255.5|9249.3|9247.8|675
1676578800000|2023-02-16 20:20:00|9255.6|9254.1|9255.7|9254.2|9257.8|9256.1|9254|9252.2|632
1676579100000|2023-02-16 20:25:00|9255.8|9254.3|9258.3|9256.8|9259.5|9257.4|9255.6|9253.9|488
1676579400000|2023-02-16 20:30:00|9258.4|9256.9|9259.6|9258.1|9262.3|9260.5|9257.8|9255.6|431
1676579700000|2023-02-16 20:35:00|9259.7|9258.2|9256.4|9254.9|9261.2|9259.7|9255|9253.3|608
1676580000000|2023-02-16 20:40:00|9256.3|9254.8|9256.6|9255.1|9258.8|9257.3|9255.7|9253.8|409
1676580300000|2023-02-16 20:45:00|9256.4|9254.9|9257.3|9255.8|9257.6|9256|9255.5|9253.8|329
1676580600000|2023-02-16 20:50:00|9257.7|9256.2|9257.6|9256.1|9258.9|9257.4|9255.7|9254.1|270
1676580900000|2023-02-16 20:55:00|9257.5|9256|9257.7|9256.2|9259.4|9257.9|9255.7|9254.2|313
1676581200000|2023-02-16 21:00:00|9257.6|9256.1|9258.8|9257.3|9259.1|9257.6|9254.4|9252.9|316
1676581500000|2023-02-16 21:05:00|9258.5|9257|9258.3|9255.9|9259.1|9257.6|9256.9|9255.1|201
1676581800000|2023-02-16 21:10:00|9258.2|9255.8|9257.4|9255.9|9258.6|9256.4|9257.1|9254.8|156
1676582100000|2023-02-16 21:15:00|9257.3|9255.8|9260.8|9258.4|9261.2|9259|9257.3|9255.7|182
1676582400000|2023-02-16 21:20:00|9260.7|9258.3|9261.3|9259.8|9262|9260.5|9260.3|9258.3|215
1676582700000|2023-02-16 21:25:00|9261.4|9259.9|9258|9256.5|9261.4|9259.9|9258|9256.5|202
1676583000000|2023-02-16 21:30:00|9257.9|9256.4|9258.8|9257.3|9259|9257.4|9257.4|9255.9|145
1676583300000|2023-02-16 21:35:00|9258.7|9257.2|9259|9257.5|9259.2|9257.7|9258.3|9256.8|105
1676583600000|2023-02-16 21:40:00|9258.9|9257.4|9258.9|9257.4|9259.9|9257.9|9258|9256.2|126
1676583900000|2023-02-16 21:45:00|9259|9257.5|9258.8|9256.4|9260.2|9257.9|9258.4|9256|106
1676584200000|2023-02-16 21:50:00|9258.7|9256.3|9258.2|9255.8|9258.7|9256.5|9257.8|9255.4|47
1676584500000|2023-02-16 21:55:00|9258.3|9255.9|9258|9253|9260.3|9257.3|9257|9253|290
1676584800000|2023-02-16 22:00:00|9257.4|9252.4|9254.6|9249.6|9257.4|9252.4|9252.1|9247.1|46
1676585100000|2023-02-16 22:05:00|9255.5|9250.5|9255.8|9250.8|9259.4|9254.4|9253.9|9248.9|39
1676585400000|2023-02-16 22:10:00|9256.1|9251.1|9255.8|9250.8|9258.2|9253.2|9251.4|9246.4|40
1676585700000|2023-02-16 22:15:00|9256.7|9251.7|9255.8|9250.8|9257.1|9252.1|9253.9|9248.9|80
1676586000000|2023-02-16 22:20:00|9255.6|9250.6|9258|9253|9258|9253|9253.5|9248.5|73
1676586300000|2023-02-16 22:25:00|9257.9|9252.9|9254.8|9249.8|9258.2|9253.2|9252.8|9247.8|99
1676586600000|2023-02-16 22:30:00|9255.2|9250.2|9258.7|9253.7|9259.4|9254.4|9255.2|9250.2|103
1676586900000|2023-02-16 22:35:00|9258.3|9253.3|9259.3|9254.3|9259.9|9254.9|9257.9|9252.9|81
1676587200000|2023-02-16 22:40:00|9259.4|9254.4|9262.1|9257.1|9262.9|9257.9|9259.1|9254.1|127
1676587500000|2023-02-16 22:45:00|9261.5|9256.5|9261.6|9256.6|9262.9|9257.9|9260|9255|140
1676587800000|2023-02-16 22:50:00|9261.3|9256.3|9263.1|9258.1|9263.6|9258.6|9260.6|9255.6|203
1676588100000|2023-02-16 22:55:00|9263|9258|9262.5|9257.5|9264.3|9259.3|9261.3|9256.3|143
1676588400000|2023-02-16 23:00:00|9262.4|9257.4|9267.3|9262.3|9267.3|9263.3|9261.5|9256.5|225
1676588700000|2023-02-16 23:05:00|9267.1|9262.6|9266.4|9263.3|9267.4|9263.8|9265.7|9262.1|138
1676589000000|2023-02-16 23:10:00|9266.5|9263.2|9265.7|9262.6|9266.7|9263.8|9263|9260.1|446
1676589300000|2023-02-16 23:15:00|9265.6|9262.4|9267.4|9265|9269.9|9267.2|9265.5|9262.4|593
1676589600000|2023-02-16 23:20:00|9267.3|9264.9|9268.8|9266.4|9268.8|9266.4|9263.9|9261.5|264
1676589900000|2023-02-16 23:25:00|9268.6|9266.2|9267.8|9265.4|9269|9266.6|9267.6|9265.2|187
1676590200000|2023-02-16 23:30:00|9267.7|9265.3|9269.2|9266.8|9269.6|9267.3|9267.6|9265.2|114
1676590500000|2023-02-16 23:35:00|9269.3|9266.9|9269.5|9267.1|9269.8|9267.5|9268.8|9266.4|133
1676590800000|2023-02-16 23:40:00|9269.6|9267.2|9268.3|9265.9|9269.6|9267.5|9268.1|9265.8|85
1676591100000|2023-02-16 23:45:00|9268.4|9266|9267.5|9265.1|9268.4|9266.2|9267.3|9265.1|59
1676591400000|2023-02-16 23:50:00|9267.7|9265.3|9267.5|9265.1|9268|9266.1|9266.7|9264.8|112
1676591700000|2023-02-16 23:55:00|9267.6|9265.2|9267.7|9265.3|9268.2|9265.9|9267.3|9265.1|94
1676592000000|2023-02-17 00:00:00|9267.8|9265.4|9270.4|9268|9270.7|9268.7|9267.8|9265.4|279
1676592300000|2023-02-17 00:05:00|9270.5|9268.1|9271.2|9268.8|9272|9270.2|9270|9267.9|454
1676592600000|2023-02-17 00:10:00|9270.9|9269.4|9270.8|9268.4|9271.5|9269.5|9269.5|9267.1|368
1676592900000|2023-02-17 00:15:00|9270.9|9268.5|9273.8|9271.4|9274|9271.8|9270.8|9268.4|267
1676593200000|2023-02-17 00:20:00|9273.2|9270.8|9273.7|9272.2|9274.7|9272.7|9272.3|9270.3|331
1676593500000|2023-02-17 00:25:00|9273.6|9272.1|9276.1|9274.6|9277.5|9275.6|9273.5|9271.6|329
1676593800000|2023-02-17 00:30:00|9276.3|9274.8|9276.3|9273.9|9278|9275.9|9274.5|9272.6|232
1676594100000|2023-02-17 00:35:00|9276.4|9274|9278.5|9276.1|9279.3|9277.2|9276.4|9274|287
1676594400000|2023-02-17 00:40:00|9278.6|9276.2|9277.5|9276|9279.4|9277.5|9276.9|9275|297
1676594700000|2023-02-17 00:45:00|9277.6|9276.1|9278.3|9275.9|9278.4|9276.5|9275.7|9273.7|275
1676595000000|2023-02-17 00:50:00|9278.4|9276|9275.6|9274.1|9279.4|9277.5|9275.6|9274.1|322
1676595300000|2023-02-17 00:55:00|9275.8|9274.3|9276.6|9274.2|9277|9274.9|9275.4|9273.4|180
1676595600000|2023-02-17 01:00:00|9276.7|9274.3|9277.2|9275.7|9277.8|9276|9275.5|9273.5|280
1676595900000|2023-02-17 01:05:00|9277.3|9275.8|9276.5|9274.1|9278.8|9277|9275.9|9274|328
1676596200000|2023-02-17 01:10:00|9276.4|9274|9275.3|9273.8|9276.7|9274.8|9274.3|9272|315
1676596500000|2023-02-17 01:15:00|9275.4|9273.9|9275.5|9274|9276.4|9274.5|9274|9272.2|487
1676596800000|2023-02-17 01:20:00|9275.4|9273.9|9274.2|9271.8|9276.5|9274.5|9272.9|9271.1|367
1676597100000|2023-02-17 01:25:00|9274.3|9271.9|9274|9272.5|9274.7|9272.9|9273.2|9271.4|262
1676597400000|2023-02-17 01:30:00|9273.9|9272.4|9275.1|9272.7|9275.8|9274.1|9271.1|9269.4|428
1676597700000|2023-02-17 01:35:00|9275.2|9272.8|9275.4|9273.9|9276.8|9274.8|9274.2|9272.3|230
1676598000000|2023-02-17 01:40:00|9275.3|9273.8|9279.3|9277.8|9279.8|9278|9275.3|9273.5|284
1676598300000|2023-02-17 01:45:00|9279.4|9277.9|9284.8|9282.4|9285|9283.2|9279.3|9277.8|362
1676598600000|2023-02-17 01:50:00|9284.9|9282.5|9284.9|9282.5|9285.3|9283.4|9282.8|9280.7|306
1676598900000|2023-02-17 01:55:00|9284.8|9282.4|9284.1|9281.7|9285.5|9283.7|9283.1|9281.2|277
1676599200000|2023-02-17 02:00:00|9284.2|9281.8|9286.6|9284.2|9286.8|9284.6|9284.1|9281.7|390
1676599500000|2023-02-17 02:05:00|9286.5|9284.1|9284.9|9282.5|9286.9|9285|9284.6|9282.3|232
1676599800000|2023-02-17 02:10:00|9285|9282.6|9285.3|9282.9|9285.8|9283.4|9283.9|9281.9|272
1676600100000|2023-02-17 02:15:00|9285.2|9282.8|9285.9|9283.5|9287.4|9285|9285.1|9282.7|175
1676600400000|2023-02-17 02:20:00|9286|9283.6|9283.9|9281.5|9286.5|9284.1|9283.3|9281.5|191
1676600700000|2023-02-17 02:25:00|9283.8|9281.4|9281.8|9279.4|9284|9281.9|9281.5|9279.3|220
1676601000000|2023-02-17 02:30:00|9281.3|9279.8|9282.6|9281.1|9283.6|9281.6|9280.6|9278.5|367
1676601300000|2023-02-17 02:35:00|9282.7|9281.2|9283.4|9281|9283.9|9282.4|9282.5|9280.7|241
1676601600000|2023-02-17 02:40:00|9283.5|9281.1|9283.7|9281.3|9283.8|9281.8|9282.3|9280.2|221
1676601900000|2023-02-17 02:45:00|9283.6|9281.2|9283.2|9280.8|9284.4|9282.4|9282.8|9280.6|142
1676602200000|2023-02-17 02:50:00|9283.1|9280.7|9283.1|9280.7|9283.4|9281.4|9282.4|9280.3|293
1676602500000|2023-02-17 02:55:00|9283.2|9280.8|9284.1|9281.7|9284.9|9282.5|9283.1|9280.7|274
1676602800000|2023-02-17 03:00:00|9284|9281.6|9285.1|9282.7|9285.1|9283.3|9283.8|9281.6|232
1676603100000|2023-02-17 03:05:00|9285|9282.6|9284.5|9282.1|9285.3|9283.2|9283.5|9281.7|155
1676603400000|2023-02-17 03:10:00|9284|9282.5|9286.4|9284|9286.7|9284.7|9283.9|9281.9|147
1676603700000|2023-02-17 03:15:00|9286.5|9284.1|9284.6|9283.1|9286.7|9284.9|9284.6|9283.1|190
1676604000000|2023-02-17 03:20:00|9284.7|9283.2|9284.2|9282.7|9286.2|9284.5|9283.9|9281.8|235
1676604300000|2023-02-17 03:25:00|9284.1|9282.6|9282.3|9279.9|9284.6|9282.8|9281.6|9279.8|343
1676604600000|2023-02-17 03:30:00|9282.2|9279.8|9282.5|9281|9283|9281.4|9281.3|9279.6|325
1676604900000|2023-02-17 03:35:00|9283|9280.6|9281.6|9280.1|9283.2|9281.3|9280.3|9278.5|282
1676605200000|2023-02-17 03:40:00|9281.7|9280.2|9280.8|9278.4|9283.2|9281.3|9280|9278.3|221
1676605500000|2023-02-17 03:45:00|9280.9|9278.5|9282.6|9281.1|9282.7|9281.2|9279.8|9278|234
1676605800000|2023-02-17 03:50:00|9282.5|9281|9284.1|9282.6|9284.6|9282.9|9282.5|9280.9|212
1676606100000|2023-02-17 03:55:00|9284.2|9282.7|9283.4|9281|9285|9283.2|9282.3|9280.8|253
1676606400000|2023-02-17 04:00:00|9283.2|9280.8|9283.3|9281.8|9284.1|9282.3|9282.8|9280.8|155
1676606700000|2023-02-17 04:05:00|9283.2|9281.7|9283.1|9280.7|9283.6|9281.7|9281.9|9280.1|142
1676607000000|2023-02-17 04:10:00|9282.7|9281.2|9282.9|9281.4|9283.1|9281.5|9281.9|9280.1|159
1676607300000|2023-02-17 04:15:00|9282.8|9281.3|9282.2|9280.7|9283.7|9282.2|9282.1|9280.4|185
1676607600000|2023-02-17 04:20:00|9282.3|9280.8|9285.2|9283.7|9285.2|9283.7|9282|9280.1|278
1676607900000|2023-02-17 04:25:00|9285.1|9283.6|9283.6|9282.1|9285.4|9283.7|9282.7|9281.2|221
1676608200000|2023-02-17 04:30:00|9283.5|9282|9285.3|9282.9|9285.6|9283.8|9283.5|9281.7|250
1676608500000|2023-02-17 04:35:00|9285.2|9282.8|9289.5|9288|9289.6|9288.1|9284.8|9282.8|336
1676608800000|2023-02-17 04:40:00|9289.4|9287.9|9294.1|9292.6|9294.3|9292.7|9288.3|9286.8|349
1676609100000|2023-02-17 04:45:00|9294.4|9292.9|9294.2|9291.8|9294.7|9292.9|9292|9290|281
1676609400000|2023-02-17 04:50:00|9294.1|9291.7|9293.5|9291.1|9295.4|9293.1|9292.8|9290.9|307
1676609700000|2023-02-17 04:55:00|9293.4|9291|9290.7|9288.3|9293.6|9291.5|9290.2|9288.2|270
1676610000000|2023-02-17 05:00:00|9290.9|9288.5|9290.6|9288.2|9290.9|9288.6|9287.2|9285.3|287
1676610300000|2023-02-17 05:05:00|9290.5|9288.1|9290.6|9288.2|9290.9|9289|9289.8|9287.7|151
1676610600000|2023-02-17 05:10:00|9290.7|9288.3|9290.8|9289.3|9291.3|9289.3|9290.3|9288.2|132
1676610900000|2023-02-17 05:15:00|9290.9|9289.4|9292|9289.6|9292.9|9290.9|9290.7|9288.8|203
1676611200000|2023-02-17 05:20:00|9292.1|9289.7|9291.5|9289.1|9292.4|9290.4|9291.1|9289|136
1676611500000|2023-02-17 05:25:00|9291.6|9289.2|9291.6|9289.2|9293.7|9291.7|9291|9289|194
1676611800000|2023-02-17 05:30:00|9291.7|9289.3|9291.6|9289.2|9291.8|9290|9289.2|9287.3|404
1676612100000|2023-02-17 05:35:00|9291.5|9289.1|9291.4|9289|9292.1|9290.1|9290.2|9288.3|149
1676612400000|2023-02-17 05:40:00|9291.5|9289.1|9292.8|9291.3|9293.6|9291.8|9291.3|9288.9|213
1676612700000|2023-02-17 05:45:00|9292.9|9291.4|9293.3|9291.8|9293.8|9291.9|9292.8|9290.8|127
1676613000000|2023-02-17 05:50:00|9293.4|9291.9|9294.5|9292.1|9295|9293.5|9293.2|9291.7|105
1676613300000|2023-02-17 05:55:00|9294.6|9292.2|9292.7|9291.2|9294.8|9292.9|9292.3|9290.8|161
1676613600000|2023-02-17 06:00:00|9292.5|9291|9293.5|9292|9294.9|9292.9|9292.5|9291|217
1676613900000|2023-02-17 06:05:00|9293.4|9291.9|9293.4|9291.9|9294.5|9292.7|9292.9|9291|208
1676614200000|2023-02-17 06:10:00|9293.2|9291.7|9295.7|9294.2|9296|9294.3|9292.1|9290.2|225
1676614500000|2023-02-17 06:15:00|9295.6|9294.1|9295.8|9294.3|9296.6|9294.7|9294.4|9292.5|200
1676614800000|2023-02-17 06:20:00|9295.9|9294.4|9295.8|9294.3|9296.6|9294.6|9294.7|9292.7|253
1676615100000|2023-02-17 06:25:00|9295.7|9294.2|9297.9|9296.4|9298.9|9297.2|9295.7|9293.9|174
1676615400000|2023-02-17 06:30:00|9297.5|9296|9295.2|9293.7|9298.7|9296.9|9295.1|9293.6|173
1676615700000|2023-02-17 06:35:00|9295.3|9293.8|9296.5|9295|9296.5|9295|9295.1|9293.3|148
1676616000000|2023-02-17 06:40:00|9296.8|9295.3|9294.3|9292.8|9296.9|9295.4|9293.7|9291.9|199
1676616300000|2023-02-17 06:45:00|9294.2|9292.7|9295.7|9293.3|9295.8|9293.9|9293.8|9291.8|288
1676616600000|2023-02-17 06:50:00|9295.8|9293.4|9298.6|9297.1|9299.1|9297.3|9294|9291.7|205
1676616900000|2023-02-17 06:55:00|9298.7|9297.2|9299.7|9297.3|9300.2|9298.4|9298.6|9296.9|244
1676617200000|2023-02-17 07:00:00|9300|9297.6|9297.3|9295.8|9304.9|9303.4|9297.3|9295.8|558
1676617500000|2023-02-17 07:05:00|9297.9|9295.5|9294.3|9292.8|9298.4|9296.7|9293.9|9292.4|381
1676617800000|2023-02-17 07:10:00|9294.4|9292.9|9293.6|9292.1|9295.2|9293.7|9292.3|9290.8|337
1676618100000|2023-02-17 07:15:00|9293.7|9292.2|9295.5|9294|9297.7|9296.2|9293.5|9292|298
1676618400000|2023-02-17 07:20:00|9295.6|9294.1|9295.3|9293.8|9296.5|9294.4|9293.8|9291.9|318
1676618700000|2023-02-17 07:25:00|9295.4|9293.9|9295.5|9293.1|9297.8|9295.8|9294.5|9293|376
1676619000000|2023-02-17 07:30:00|9295.2|9293.7|9297.5|9295.1|9298.3|9296.3|9295.2|9293|345
1676619300000|2023-02-17 07:35:00|9297.6|9295.2|9293.8|9292.3|9297.8|9295.7|9293.4|9291.9|294
1676619600000|2023-02-17 07:40:00|9293.9|9292.4|9292.6|9291.1|9295.5|9293.7|9292.1|9290.1|436
1676619900000|2023-02-17 07:45:00|9292.9|9290.5|9296.2|9294.7|9297|9295.5|9291|9289.5|406
1676620200000|2023-02-17 07:50:00|9296.6|9295.1|9295.1|9293.6|9296.9|9295.4|9293.7|9292|407
1676620500000|2023-02-17 07:55:00|9295|9293.5|9291.1|9289.6|9295.4|9293.9|9290.9|9289.4|498
1676620800000|2023-02-17 08:00:00|9291.2|9289.7|9296.4|9294|9297.9|9296.3|9291.1|9289.6|730
1676621100000|2023-02-17 08:05:00|9296.3|9293.9|9302.7|9301.2|9304.7|9302.8|9295.7|9293.6|620
1676621400000|2023-02-17 08:10:00|9302.8|9301.3|9299|9297.5|9304.2|9302.7|9295.4|9293.6|567
1676621700000|2023-02-17 08:15:00|9299.1|9297.6|9291.2|9289.7|9299.7|9297.9|9290.6|9289.1|517
1676622000000|2023-02-17 08:20:00|9291.3|9289.8|9297.6|9295.2|9297.9|9296.3|9290.9|9289.4|473
1676622300000|2023-02-17 08:25:00|9297.8|9295.4|9295.5|9294|9298|9296.4|9294.2|9292.6|504
1676622600000|2023-02-17 08:30:00|9295.4|9293.9|9301.8|9300.3|9301.9|9300.4|9294.3|9292.8|521
1676622900000|2023-02-17 08:35:00|9301.7|9300.2|9309|9307.5|9309.2|9307.6|9300.3|9298.8|496
1676623200000|2023-02-17 08:40:00|9308.9|9307.4|9309|9307.5|9311.2|9309.7|9308.1|9306.5|454
1676623500000|2023-02-17 08:45:00|9308.9|9307.4|9316.1|9314.6|9317.8|9316.1|9308.9|9307.4|593
1676623800000|2023-02-17 08:50:00|9316|9314.5|9313|9311.5|9316|9314.5|9310.2|9308.2|437
1676624100000|2023-02-17 08:55:00|9312.9|9311.4|9312.9|9311.4|9317.1|9315.3|9312|9309.8|558
1676624400000|2023-02-17 09:00:00|9313|9311.5|9317.1|9315.6|9319.9|9318.2|9313|9311.3|480
1676624700000|2023-02-17 09:05:00|9317.2|9315.7|9309.3|9306.9|9318.2|9316.7|9308.3|9306.6|479
1676625000000|2023-02-17 09:10:00|9309.2|9306.8|9310.8|9308.4|9315.2|9313.4|9308.8|9306.8|550
1676625300000|2023-02-17 09:15:00|9310.9|9308.5|9310.3|9307.9|9313.8|9312.1|9309.4|9307.4|522
1676625600000|2023-02-17 09:20:00|9310.4|9308|9311|9308.6|9312.8|9310.4|9308.3|9306.5|402
1676625900000|2023-02-17 09:25:00|9311.1|9308.7|9314.9|9313.4|9315.6|9313.6|9310.4|9308.4|314
1676626200000|2023-02-17 09:30:00|9314.8|9313.3|9309.3|9307.8|9315.3|9313.7|9307.1|9305.6|508
1676626500000|2023-02-17 09:35:00|9309.4|9307.9|9314.6|9312.2|9316.3|9314.5|9309|9307.3|445
1676626800000|2023-02-17 09:40:00|9314.4|9312|9312|9310.5|9316|9314.2|9310.8|9308.8|449
1676627100000|2023-02-17 09:45:00|9311.9|9310.4|9314.3|9311.9|9317.1|9315.3|9311.8|9309.6|491
1676627400000|2023-02-17 09:50:00|9314.2|9311.8|9317.3|9315.8|9318|9316.1|9310.9|9308.9|558
1676627700000|2023-02-17 09:55:00|9317.2|9315.7|9324.6|9322.2|9324.6|9322.8|9317.2|9315.6|518
1676628000000|2023-02-17 10:00:00|9324.2|9322.7|9323.3|9321.8|9328|9326.1|9322.2|9320|522
1676628300000|2023-02-17 10:05:00|9323.2|9321.7|9328.1|9326.6|9330.6|9328.8|9322.6|9321.1|490
1676628600000|2023-02-17 10:10:00|9328.2|9326.7|9327.5|9326|9330.2|9328.7|9326.5|9324.6|288
1676628900000|2023-02-17 10:15:00|9327.9|9326.4|9327.8|9325.4|9328.1|9326.6|9325|9323.5|289
1676629200000|2023-02-17 10:20:00|9327.5|9326|9327.7|9326.2|9328.2|9326.5|9326.6|9324.8|285
1676629500000|2023-02-17 10:25:00|9327.8|9326.3|9326.4|9324.9|9328|9326.3|9324.8|9323.3|402
1676629800000|2023-02-17 10:30:00|9326.3|9324.8|9323.8|9322.3|9326.4|9324.9|9322.8|9321.1|416
1676630100000|2023-02-17 10:35:00|9323.9|9322.4|9327.6|9326.1|9328.1|9326.4|9323.9|9321.8|371
1676630400000|2023-02-17 10:40:00|9327.5|9326|9326.3|9324.8|9327.9|9326.2|9325.3|9323.7|327
1676630700000|2023-02-17 10:45:00|9326.5|9325|9327.4|9325.9|9329.3|9327.5|9326.4|9324.6|311
1676631000000|2023-02-17 10:50:00|9327.5|9326|9324.4|9322|9327.7|9326.2|9322.9|9321.1|468
1676631300000|2023-02-17 10:55:00|9324.5|9322.1|9327.4|9325|9328|9326.2|9323.5|9321.6|382
1676631600000|2023-02-17 11:00:00|9327.5|9325.1|9330.5|9329|9331|9329.2|9326.7|9324.7|287
1676631900000|2023-02-17 11:05:00|9331|9329.5|9330.4|9328.9|9331.3|9329.7|9329.5|9328|276
1676632200000|2023-02-17 11:10:00|9330.3|9328.8|9330.3|9327.9|9330.7|9329|9327.9|9325.9|343
1676632500000|2023-02-17 11:15:00|9330.1|9327.7|9327.8|9326.3|9330.6|9328.2|9327.5|9325.6|302
1676632800000|2023-02-17 11:20:00|9327.7|9326.2|9328.1|9325.7|9328.7|9327.1|9325.9|9323.9|285
1676633100000|2023-02-17 11:25:00|9328|9325.6|9325.7|9324.2|9328.6|9326.5|9323.9|9322|443
1676633400000|2023-02-17 11:30:00|9325.6|9324.1|9330.4|9328.9|9331.5|9330|9325.1|9323.2|449
1676633700000|2023-02-17 11:35:00|9330.3|9328.8|9330.2|9327.8|9332.9|9331.4|9329.1|9326.7|356
1676634000000|2023-02-17 11:40:00|9330.1|9327.7|9327.5|9325.1|9330.5|9328.1|9324.8|9323|310
1676634300000|2023-02-17 11:45:00|9327.4|9325|9327.5|9325.1|9330.7|9329.2|9326.4|9324.3|317
1676634600000|2023-02-17 11:50:00|9327.6|9325.2|9330.5|9329|9331|9329.5|9327|9324.8|416
1676634900000|2023-02-17 11:55:00|9330.6|9329.1|9330|9328.5|9330.9|9329.4|9328.4|9326.9|333
1676635200000|2023-02-17 12:00:00|9329.8|9328.3|9327.6|9326.1|9330.4|9328.9|9327.6|9326.1|353
1676635500000|2023-02-17 12:05:00|9327.8|9326.3|9330.5|9329|9330.9|9329.1|9327.7|9325.9|313
1676635800000|2023-02-17 12:10:00|9331|9328.6|9327.7|9326.2|9331.1|9328.7|9325.2|9323.7|354
1676636100000|2023-02-17 12:15:00|9327.8|9326.3|9328|9326.5|9332.3|9330.8|9327.6|9326.1|305
1676636400000|2023-02-17 12:20:00|9327.9|9326.4|9322.9|9321.4|9329|9327.5|9322.6|9321|276
1676636700000|2023-02-17 12:25:00|9323|9321.5|9323.7|9322.2|9324.1|9322.6|9318.5|9317|286
1676637000000|2023-02-17 12:30:00|9323.8|9322.3|9324.2|9322.7|9324.5|9323|9320.8|9319.2|405
1676637300000|2023-02-17 12:35:00|9323.7|9322.2|9322|9319.6|9324.1|9322.6|9319.6|9318.1|457
1676637600000|2023-02-17 12:40:00|9321.8|9319.4|9322.4|9320.9|9326.7|9324.7|9320.7|9319|479
1676637900000|2023-02-17 12:45:00|9322.6|9321.1|9321.3|9319.8|9324.6|9322.2|9320.5|9318.2|529
1676638200000|2023-02-17 12:50:00|9321.4|9319.9|9324|9322.5|9324.9|9322.8|9320.3|9318.4|364
1676638500000|2023-02-17 12:55:00|9324.2|9322.7|9322|9320.5|9325.2|9323.7|9319.7|9318.2|360
1676638800000|2023-02-17 13:00:00|9321.9|9320.4|9317.9|9315.5|9322.4|9320.9|9316.5|9315|489
1676639100000|2023-02-17 13:05:00|9317.8|9315.4|9317.7|9316.2|9322.9|9321.4|9317.2|9315.2|291
1676639400000|2023-02-17 13:10:00|9317.8|9316.3|9315.1|9313.6|9318.7|9317|9313.9|9312.1|345
1676639700000|2023-02-17 13:15:00|9315|9313.5|9313.5|9312|9315.7|9314.2|9312.5|9310.6|393
1676640000000|2023-02-17 13:20:00|9313.6|9312.1|9309.6|9308.1|9315.8|9314.3|9307.4|9305.9|503
1676640300000|2023-02-17 13:25:00|9309.7|9308.2|9304.5|9302.1|9310.4|9308.9|9303|9301.5|420
1676640600000|2023-02-17 13:30:00|9303.7|9301.3|9300.6|9299.1|9306.1|9304.6|9299.2|9297.4|537
1676640900000|2023-02-17 13:35:00|9300.5|9299|9296.7|9295.2|9300.7|9299.2|9296.6|9295|427
1676641200000|2023-02-17 13:40:00|9296.8|9295.3|9304|9302.5|9304|9302.5|9295.6|9294.1|394
1676641500000|2023-02-17 13:45:00|9303.9|9302.4|9299.2|9297.7|9303.9|9302.4|9292.4|9290|589
1676641800000|2023-02-17 13:50:00|9300.1|9298.6|9304.3|9302.8|9304.5|9302.8|9299.1|9297.5|443
1676642100000|2023-02-17 13:55:00|9304.4|9302.9|9301.6|9300.1|9306.7|9305.2|9299.8|9297.6|594
1676642400000|2023-02-17 14:00:00|9301.7|9300.2|9302.7|9300.3|9307.9|9306|9301.2|9299.2|528
1676642700000|2023-02-17 14:05:00|9302.8|9300.4|9298|9296.5|9302.8|9300.6|9296.7|9295.1|582
1676643000000|2023-02-17 14:10:00|9298.2|9296.7|9294.3|9292.8|9299|9296.8|9292.7|9291.1|606
1676643300000|2023-02-17 14:15:00|9294.2|9292.7|9296.6|9295.1|9296.8|9295.2|9293.5|9291.7|516
1676643600000|2023-02-17 14:20:00|9296.4|9294.9|9299.4|9297|9304.5|9302.3|9296.1|9294.6|609
1676643900000|2023-02-17 14:25:00|9299.3|9296.9|9300.6|9299.1|9302.1|9300.6|9297.1|9295|807
1676644200000|2023-02-17 14:30:00|9300.5|9299|9299.4|9297.9|9304.3|9302.8|9298.9|9297.3|826
1676644500000|2023-02-17 14:35:00|9299.3|9297.8|9305.2|9303.7|9305.6|9304.1|9299.2|9297.4|702
1676644800000|2023-02-17 14:40:00|9305.3|9303.8|9307.4|9305.9|9307.7|9306.2|9304|9302.5|592
1676645100000|2023-02-17 14:45:00|9307.5|9306|9309.2|9307.7|9312.6|9311.1|9307.1|9305.3|569
1676645400000|2023-02-17 14:50:00|9309.1|9307.6|9307.6|9306.1|9310|9308.5|9306|9304.1|466
1676645700000|2023-02-17 14:55:00|9307.7|9306.2|9310.1|9308.6|9310.1|9308.6|9303.4|9301.4|458
1676646000000|2023-02-17 15:00:00|9310.5|9308.1|9294.1|9292.6|9310.6|9308.3|9291.6|9289.8|935
1676646300000|2023-02-17 15:05:00|9294.3|9292.8|9291.5|9290|9299.3|9297.4|9291.3|9289.8|855
1676646600000|2023-02-17 15:10:00|9291.8|9290.3|9286.2|9283.8|9294.4|9292.7|9281.1|9278.7|904
1676646900000|2023-02-17 15:15:00|9286.3|9283.9|9265.6|9263.2|9286.3|9283.9|9265|9262.8|980
1676647200000|2023-02-17 15:20:00|9266.1|9263.7|9271.2|9268.8|9271.2|9269.4|9265|9262.8|947
1676647500000|2023-02-17 15:25:00|9270.3|9268.2|9274.1|9272.6|9274.7|9273.2|9267.6|9265.6|763
1676647800000|2023-02-17 15:30:00|9274.2|9272.7|9264.4|9262|9274.6|9273.1|9261.1|9259.6|936
1676648100000|2023-02-17 15:35:00|9264.3|9261.9|9265.7|9264.2|9266.7|9264.6|9254.7|9252.7|848
1676648400000|2023-02-17 15:40:00|9266.1|9263.7|9273.5|9272|9275.5|9273.7|9266|9263.7|721
1676648700000|2023-02-17 15:45:00|9273.7|9272.2|9274.5|9272.1|9275.6|9273.6|9267.4|9265.5|669
1676649000000|2023-02-17 15:50:00|9274.6|9272.2|9281|9278.6|9283.5|9281.6|9273.5|9271.1|856
1676649300000|2023-02-17 15:55:00|9280.9|9278.5|9278.5|9277|9281.7|9279.7|9276.5|9275|575
1676649600000|2023-02-17 16:00:00|9278.6|9277.1|9280.2|9278.7|9282.2|9280.4|9275.3|9273.7|689
1676649900000|2023-02-17 16:05:00|9280|9278.5|9278.7|9277.2|9280|9278.5|9274.7|9273.2|558
1676650200000|2023-02-17 16:10:00|9278.8|9277.3|9277.7|9276.2|9279.1|9277.3|9275.5|9273.3|449
1676650500000|2023-02-17 16:15:00|9277.6|9276.1|9278.3|9276.8|9281.4|9279.7|9277.3|9275.8|471
1676650800000|2023-02-17 16:20:00|9278.9|9276.5|9279.3|9277.8|9284.1|9282.6|9278.3|9276.3|574
1676651100000|2023-02-17 16:25:00|9279.2|9277.7|9278.9|9276.5|9280.9|9278.9|9276.6|9274.9|654
1676651400000|2023-02-17 16:30:00|9278.8|9276.4|9278|9275.6|9279.5|9277.6|9275.9|9274.2|549
1676651700000|2023-02-17 16:35:00|9278.1|9275.7|9266.5|9264.1|9278.6|9276.3|9265.7|9264.1|650
1676652000000|2023-02-17 16:40:00|9266.4|9264|9268.5|9266.1|9268.9|9267.2|9265.2|9263.4|532
1676652300000|2023-02-17 16:45:00|9268.4|9266|9266.6|9264.2|9269|9267.1|9264.4|9262.3|482
1676652600000|2023-02-17 16:50:00|9266.7|9264.3|9267.8|9265.4|9268.5|9266.8|9265.6|9263.4|461
1676652900000|2023-02-17 16:55:00|9267.7|9265.3|9267.5|9266|9268.9|9267.4|9265.6|9263.6|412
1676653200000|2023-02-17 17:00:00|9267.6|9266.1|9261.4|9259.9|9268.2|9266.2|9258.3|9256.4|552
1676653500000|2023-02-17 17:05:00|9261.5|9260|9260.7|9258.3|9262|9260.3|9257.9|9256.1|390
1676653800000|2023-02-17 17:10:00|9260.6|9258.2|9258.3|9255.9|9261.4|9259.4|9257.9|9255.5|448
1676654100000|2023-02-17 17:15:00|9258.4|9256|9263|9261.5|9263|9261.5|9255.6|9253.7|441
1676654400000|2023-02-17 17:20:00|9262.9|9261.4|9260.5|9259|9263.4|9261.9|9258.8|9257.3|448
1676654700000|2023-02-17 17:25:00|9260.4|9258.9|9258.1|9255.7|9260.6|9259.1|9255.4|9253.3|521
1676655000000|2023-02-17 17:30:00|9258|9255.6|9261.4|9259|9261.7|9259.6|9257.7|9255.5|448
1676655300000|2023-02-17 17:35:00|9261.5|9259.1|9259.7|9257.3|9261.8|9259.7|9258.2|9256.2|369
1676655600000|2023-02-17 17:40:00|9259.6|9257.2|9258.4|9256|9260|9257.6|9257.2|9255.2|376
1676655900000|2023-02-17 17:45:00|9258.5|9256.1|9262.4|9260.9|9262.7|9261.2|9256.7|9254.8|347
1676656200000|2023-02-17 17:50:00|9262.5|9261|9265.7|9264.2|9266.8|9264.9|9260.4|9258.4|425
1676656500000|2023-02-17 17:55:00|9265.9|9264.4|9267|9264.6|9267.3|9265.8|9263.7|9262|365
1676656800000|2023-02-17 18:00:00|9266.6|9265.1|9265.9|9264.4|9269.2|9267.4|9265.7|9263.8|324
1676657100000|2023-02-17 18:05:00|9265.7|9264.2|9261.7|9259.3|9265.8|9264.2|9260.6|9258.2|334
1676657400000|2023-02-17 18:10:00|9261.6|9259.2|9258.8|9256.4|9262.1|9259.7|9258.3|9256.2|281
1676657700000|2023-02-17 18:15:00|9258.9|9256.5|9259.4|9257|9259.5|9257.7|9257.2|9254.8|277
1676658000000|2023-02-17 18:20:00|9259.3|9256.9|9261.1|9258.7|9261.9|9260.1|9258.5|9256.9|290
1676658300000|2023-02-17 18:25:00|9261|9258.6|9260.5|9258.1|9261.1|9259.2|9257.6|9255.5|378
1676658600000|2023-02-17 18:30:00|9260.4|9258|9260.9|9259.4|9262.7|9261.2|9259|9256.8|273
1676658900000|2023-02-17 18:35:00|9260.8|9259.3|9259.7|9258.2|9262.2|9260.3|9258.4|9256.4|267
1676659200000|2023-02-17 18:40:00|9259.6|9258.1|9257.6|9255.2|9261.1|9259.6|9256.3|9254.1|266
1676659500000|2023-02-17 18:45:00|9257.5|9255.1|9255.9|9254.4|9257.5|9255.4|9254.6|9252.2|338
1676659800000|2023-02-17 18:50:00|9255.8|9254.3|9259.8|9258.3|9260.5|9258.6|9255.7|9254.1|342
1676660100000|2023-02-17 18:55:00|9259.7|9258.2|9258.4|9256.9|9260.6|9258.7|9258.4|9256.6|243
1676660400000|2023-02-17 19:00:00|9258.5|9257|9252.4|9250.9|9259|9257.1|9251.9|9250.2|375
1676660700000|2023-02-17 19:05:00|9252.3|9250.8|9253.3|9250.9|9254.7|9252.7|9251.3|9249.3|404
1676661000000|2023-02-17 19:10:00|9253.2|9250.8|9251.8|9250.3|9253.3|9251|9251.4|9249.5|257
1676661300000|2023-02-17 19:15:00|9251.9|9250.4|9251.6|9250.1|9252.5|9250.6|9251|9249.1|163
1676661600000|2023-02-17 19:20:00|9251.7|9250.2|9248.6|9246.2|9252.6|9251.1|9248.1|9246.1|287
1676661900000|2023-02-17 19:25:00|9248.3|9246.8|9250.9|9249.4|9252|9250.2|9247.6|9245.7|291
1676662200000|2023-02-17 19:30:00|9251|9249.5|9250.3|9248.8|9251.4|9249.8|9249.1|9246.9|346
1676662500000|2023-02-17 19:35:00|9250.4|9248.9|9252.8|9251.3|9253.6|9251.7|9250.2|9248.7|390
1676662800000|2023-02-17 19:40:00|9252.7|9251.2|9254.4|9252.9|9255.9|9253.9|9252.3|9250.8|353
1676663100000|2023-02-17 19:45:00|9255|9252.6|9249.8|9247.4|9255|9253|9249.2|9247.4|256
1676663400000|2023-02-17 19:50:00|9249.9|9247.5|9248.5|9247|9249.9|9248|9247.4|9245.5|214
1676663700000|2023-02-17 19:55:00|9248.4|9246.9|9248.3|9246.8|9249.3|9247.5|9246.1|9244.6|363
1676664000000|2023-02-17 20:00:00|9248.2|9246.7|9246.7|9244.3|9249|9247.5|9244.9|9243.1|392
1676664300000|2023-02-17 20:05:00|9246.8|9244.4|9245.7|9244.2|9248.3|9246.2|9245.4|9243.6|273
1676664600000|2023-02-17 20:10:00|9245.6|9244.1|9244.3|9242.8|9248.2|9246.3|9244.2|9242.5|285
1676664900000|2023-02-17 20:15:00|9244.4|9242.9|9245.4|9243.9|9245.5|9244|9243.8|9242.1|353
1676665200000|2023-02-17 20:20:00|9245.3|9243.8|9245.4|9243.9|9246.2|9244.4|9244.2|9242.3|301
1676665500000|2023-02-17 20:25:00|9245.5|9244|9246.5|9245|9246.8|9245.3|9244|9242.4|224
1676665800000|2023-02-17 20:30:00|9246.4|9244.9|9244.8|9242.4|9247.1|9245.6|9244.2|9242.4|282
1676666100000|2023-02-17 20:35:00|9244.7|9242.3|9245.3|9243.8|9246|9244|9243.9|9242|235
1676666400000|2023-02-17 20:40:00|9245.8|9243.4|9246.2|9244.7|9246.7|9245.2|9245.4|9243.4|212
1676666700000|2023-02-17 20:45:00|9246.1|9244.6|9246.8|9245.3|9246.9|9245.4|9245.4|9243.9|134
1676667000000|2023-02-17 20:50:00|9246.7|9245.2|9247.4|9245.9|9248.6|9246.7|9245.4|9243.9|223
1676667300000|2023-02-17 20:55:00|9247.3|9245.8|9246.4|9244|9248.2|9246.7|9245.6|9244|208
1676667600000|2023-02-17 21:00:00|9245.4|9243.9|9244.9|9242.5|9246.7|9244.7|9244.5|9242.4|176
1676667900000|2023-02-17 21:05:00|9244.8|9242.4|9244.5|9243|9245.3|9243.4|9243.8|9242|115
1676668200000|2023-02-17 21:10:00|9244.6|9243.1|9246|9243.6|9246.1|9244.2|9244.5|9242.9|104
1676668500000|2023-02-17 21:15:00|9245.9|9243.5|9247.1|9244.7|9248|9245.9|9245.7|9243.5|101
1676668800000|2023-02-17 21:20:00|9247.2|9244.8|9244.9|9242.5|9247.4|9245|9244.4|9242.5|107
1676669100000|2023-02-17 21:25:00|9244.7|9242.3|9242.5|9240.1|9245.2|9243|9241.1|9239.3|208
1676669400000|2023-02-17 21:30:00|9242.7|9240.3|9242.4|9240|9243|9240.6|9242.3|9239.9|103
1676669700000|2023-02-17 21:35:00|9242.5|9240.1|9243.6|9241.2|9243.9|9241.7|9242.1|9239.7|165
1676670000000|2023-02-17 21:40:00|9243.5|9241.1|9244.5|9242.1|9244.6|9242.2|9243.1|9240.9|99
1676670300000|2023-02-17 21:45:00|9244.9|9242.5|9243.4|9241|9247.4|9245|9242.8|9240.4|204
1676670600000|2023-02-17 21:50:00|9243.6|9241.2|9243.7|9241.3|9245.5|9243.1|9243|9240.6|142
1676670900000|2023-02-17 21:55:00|9243.6|9241.2|9245.1|9240.1|9246.6|9242.8|9242|9238.1|280
1676840400000|2023-02-19 21:00:00|9250.4|9244.4|9266.4|9255.4|9266.4|9255.4|9250.4|9244.4|4
1676840700000|2023-02-19 21:05:00|9266.3|9255.3|9266.3|9255.3|9266.3|9255.3|9266.3|9255.3|1
1676842800000|2023-02-19 21:40:00|9266.1|9255.1|9266.3|9255.3|9266.3|9255.3|9266.1|9255.1|2
1676843400000|2023-02-19 21:50:00|9266.5|9255.5|9266|9255|9267.1|9256.1|9266|9255|3
1676843700000|2023-02-19 21:55:00|9265.2|9254.2|9265.9|9254.9|9265.9|9254.9|9265.2|9254.2|2
1676844000000|2023-02-19 22:00:00|9260.4|9249.4|9263|9254.8|9268.1|9257.1|9260.4|9249.4|23
1676844300000|2023-02-19 22:05:00|9260.5|9252.3|9251.4|9240.4|9260.5|9252.3|9250.4|9239.4|28
1676844600000|2023-02-19 22:10:00|9263|9252|9261.4|9250.4|9263|9252|9248.9|9237.9|9
1676844900000|2023-02-19 22:15:00|9249.4|9238.4|9262.2|9251.2|9262.3|9251.3|9249.4|9238.4|4
1676845200000|2023-02-19 22:20:00|9261.8|9250.8|9258.8|9253.8|9261.8|9253.8|9258.8|9250.8|3
1676845500000|2023-02-19 22:25:00|9260.4|9255.4|9259.9|9254.9|9260.4|9255.4|9245.4|9240.4|9
1676845800000|2023-02-19 22:30:00|9243.6|9238.6|9247.6|9242.6|9258.9|9253.9|9243.6|9238.6|46
1676846100000|2023-02-19 22:35:00|9260|9255|9243.1|9238.1|9260|9255|9242.9|9237.9|21
1676846400000|2023-02-19 22:40:00|9259.1|9254.1|9256.5|9251.5|9259.1|9254.1|9242.2|9237.2|25
1676846700000|2023-02-19 22:45:00|9254.2|9249.2|9252.5|9247.5|9254.2|9249.2|9243|9238|23
1676847000000|2023-02-19 22:50:00|9255.7|9250.7|9250.7|9245.7|9255.7|9250.7|9242.4|9237.4|41
1676847300000|2023-02-19 22:55:00|9250.8|9245.8|9250|9245|9251.6|9246.6|9249.2|9244.2|30
1676847600000|2023-02-19 23:00:00|9250.8|9245.8|9249.9|9247.5|9250.8|9247.9|9245.2|9241.5|374
1676847900000|2023-02-19 23:05:00|9249.5|9247.1|9250|9247.6|9253.6|9251.2|9248.2|9245.8|219
1676848200000|2023-02-19 23:10:00|9249.8|9247.4|9249.1|9247.6|9251.4|9249|9248.2|9245.3|299
1676848500000|2023-02-19 23:15:00|9249.7|9247.3|9248.8|9246.4|9252.5|9250.3|9247.8|9245.9|399
1676848800000|2023-02-19 23:20:00|9248.7|9246.3|9248.5|9246.1|9249.1|9247.2|9247.2|9245|398
1676849100000|2023-02-19 23:25:00|9248.7|9246.3|9247.9|9245.5|9249.1|9246.7|9247|9244.3|237
1676849400000|2023-02-19 23:30:00|9248|9245.6|9248.3|9245.6|9249.3|9247|9247.5|9244.1|316
1676849700000|2023-02-19 23:35:00|9248.5|9245.7|9249.2|9246.8|9249.7|9247.5|9247.8|9245|270
1676850000000|2023-02-19 23:40:00|9249.1|9246.7|9249.9|9247.5|9250.7|9248.8|9248.7|9246.7|276
1676850300000|2023-02-19 23:45:00|9249.8|9247.4|9250.3|9247.9|9250.8|9248.7|9249.4|9247|230
1676850600000|2023-02-19 23:50:00|9249.9|9247.5|9250.3|9247.9|9251.2|9249.1|9249.8|9247.4|247
1676850900000|2023-02-19 23:55:00|9250.2|9247.8|9255|9252.6|9256.2|9253.8|9250.2|9247.8|230
1676851200000|2023-02-20 00:00:00|9254.9|9252.5|9256.3|9253.9|9257.2|9254.8|9252|9249.8|372
1676851500000|2023-02-20 00:05:00|9256.4|9254|9257.6|9255.2|9257.6|9255.6|9253.6|9251.7|291
1676851800000|2023-02-20 00:10:00|9257.5|9255.1|9257.6|9255.2|9258.2|9256|9256.3|9254.1|322
1676852100000|2023-02-20 00:15:00|9257.5|9255.1|9257.5|9255.1|9258.2|9256.2|9257|9254.6|210
1676852400000|2023-02-20 00:20:00|9257.4|9255|9257.9|9255.5|9259.2|9257|9257|9254.8|239
1676852700000|2023-02-20 00:25:00|9257.7|9255.3|9256.3|9253.9|9258|9255.9|9255.4|9253.4|223
1676853000000|2023-02-20 00:30:00|9256.5|9254.1|9255.6|9254.1|9256.8|9255.3|9255.4|9253.5|180
1676853300000|2023-02-20 00:35:00|9255.5|9254|9259.1|9256.7|9259.3|9257.6|9255.5|9253.7|186
1676853600000|2023-02-20 00:40:00|9259.2|9256.8|9260.7|9258.3|9261|9259|9258.8|9256.8|224
1676853900000|2023-02-20 00:45:00|9260.8|9258.4|9259.6|9258.1|9260.8|9258.9|9259.4|9257.5|158
1676854200000|2023-02-20 00:50:00|9259.5|9258|9258.4|9256|9260.1|9258.2|9256.5|9254.5|296
1676854500000|2023-02-20 00:55:00|9258.5|9256.1|9255.4|9253.9|9258.8|9257|9255.3|9253.7|202
1676854800000|2023-02-20 01:00:00|9255.3|9253.8|9256.7|9254.3|9258.8|9256.8|9255.1|9253.3|509
1676855100000|2023-02-20 01:05:00|9256.8|9254.4|9256.8|9254.4|9257|9254.8|9255|9253.1|467
1676855400000|2023-02-20 01:10:00|9256.6|9254.2|9258.2|9256.7|9258.8|9257.3|9255.9|9253.9|205
1676855700000|2023-02-20 01:15:00|9258.3|9256.8|9257.5|9256|9259.8|9258.3|9257.2|9255.7|238
1676856000000|2023-02-20 01:20:00|9257.4|9255.9|9256.4|9254|9258.3|9256.3|9256|9254|267
1676856300000|2023-02-20 01:25:00|9256.6|9254.2|9254.6|9253.1|9257|9255|9253.5|9251.7|248
1676856600000|2023-02-20 01:30:00|9254.5|9253|9258.9|9257.4|9259.6|9257.7|9253.9|9252.1|253
1676856900000|2023-02-20 01:35:00|9259|9257.5|9260.9|9259.4|9261.3|9259.5|9258.2|9256.2|277
1676857200000|2023-02-20 01:40:00|9261|9259.5|9256.6|9254.2|9261.2|9259.5|9256|9254.2|323
1676857500000|2023-02-20 01:45:00|9256.7|9254.3|9257.6|9256.1|9258.7|9256.7|9256.5|9254.2|195
1676857800000|2023-02-20 01:50:00|9257.7|9256.2|9257.8|9256.3|9259.4|9257.5|9257|9255.4|243
1676858100000|2023-02-20 01:55:00|9257.6|9256.1|9258.6|9256.2|9259|9257.1|9257.5|9255.5|213
1676858400000|2023-02-20 02:00:00|9258.7|9256.3|9258.7|9256.3|9258.8|9256.9|9256.9|9255.1|204
1676858700000|2023-02-20 02:05:00|9258.6|9256.2|9256.7|9254.3|9259|9257|9256.2|9254|360
1676859000000|2023-02-20 02:10:00|9256.6|9254.2|9257.1|9254.7|9258.4|9256.1|9256|9254.1|540
1676859300000|2023-02-20 02:15:00|9256.9|9254.5|9256.7|9254.3|9257|9254.9|9255.6|9253.5|252
1676859600000|2023-02-20 02:20:00|9257.1|9254.7|9255.4|9253.9|9257.1|9254.7|9254.2|9252.4|274
1676859900000|2023-02-20 02:25:00|9255.9|9253.5|9252.6|9250.2|9256.2|9254.2|9252.2|9249.9|335
1676860200000|2023-02-20 02:30:00|9252.7|9250.3|9251.5|9250|9252.8|9250.8|9250.8|9249|313
1676860500000|2023-02-20 02:35:00|9251.4|9249.9|9253.5|9251.1|9254.4|9252.5|9251.4|9249.6|445
1676860800000|2023-02-20 02:40:00|9253.6|9251.2|9254|9251.6|9255.6|9253.6|9253.4|9251.1|442
1676861100000|2023-02-20 02:45:00|9253.9|9251.5|9252|9249.6|9253.9|9251.8|9251.1|9249.1|375
1676861400000|2023-02-20 02:50:00|9252.1|9249.7|9251.9|9249.5|9252.1|9250.1|9249.5|9247.5|291
1676861700000|2023-02-20 02:55:00|9251.8|9249.4|9252.1|9249.7|9252.1|9249.9|9249.3|9247.5|728
1676862000000|2023-02-20 03:00:00|9251.6|9249.2|9251.3|9248.9|9253.3|9251|9249.8|9248.3|548
1676862300000|2023-02-20 03:05:00|9251.4|9249|9253|9250.6|9253.1|9251.1|9250.5|9248.4|322
1676862600000|2023-02-20 03:10:00|9252.9|9250.5|9252.8|9250.4|9254.4|9252.4|9252.1|9250.2|288
1676862900000|2023-02-20 03:15:00|9252.7|9250.3|9252.4|9250.9|9253.1|9251.4|9251.9|9250.3|349
1676863200000|2023-02-20 03:20:00|9252.6|9251.1|9252.5|9251|9253.9|9251.9|9252.3|9250.8|219
1676863500000|2023-02-20 03:25:00|9253.4|9251.1|9254.5|9252.1|9255.6|9253.5|9252.9|9250.6|332
1676863800000|2023-02-20 03:30:00|9254.4|9252|9252.6|9250.2|9254.5|9252.1|9252.1|9250.1|250
1676864100000|2023-02-20 03:35:00|9252.9|9250.5|9253.3|9250.9|9254.6|9252.6|9252.4|9250.4|248
1676864400000|2023-02-20 03:40:00|9253.1|9250.7|9251.9|9249.5|9253.7|9251.7|9251.1|9249.1|437
1676864700000|2023-02-20 03:45:00|9251.8|9249.4|9250.8|9249.3|9251.9|9250|9250.6|9248.7|367
1676865000000|2023-02-20 03:50:00|9250.9|9249.4|9251.1|9248.7|9252.8|9250.8|9250.5|9248.5|212
1676865300000|2023-02-20 03:55:00|9251.2|9248.8|9251.3|9248.9|9253.4|9251.1|9250.1|9248.2|453
1676865600000|2023-02-20 04:00:00|9251.4|9249|9250.2|9247.8|9251.5|9249.8|9249.7|9247.7|380
1676865900000|2023-02-20 04:05:00|9250.1|9247.7|9248.1|9245.7|9250.3|9248|9247.4|9245.5|347
1676866200000|2023-02-20 04:10:00|9248.2|9245.8|9248.9|9246.5|9249|9247.1|9247.5|9245.6|220
1676866500000|2023-02-20 04:15:00|9248.8|9246.4|9247.2|9245.7|9249|9246.8|9246.1|9244.3|243
1676866800000|2023-02-20 04:20:00|9247.3|9245.8|9244.4|9242.9|9247.6|9246.1|9242.7|9240.7|400
1676867100000|2023-02-20 04:25:00|9244.5|9243|9247|9244.6|9247.5|9245.8|9244.5|9242.6|244
1676867400000|2023-02-20 04:30:00|9247.1|9244.7|9246.2|9243.8|9247.1|9245|9245.8|9243.7|248
1676867700000|2023-02-20 04:35:00|9246.3|9243.9|9243.6|9242.1|9246.4|9244.8|9241.8|9240|302
1676868000000|2023-02-20 04:40:00|9243.7|9242.2|9245.6|9244.1|9246.1|9244.2|9243|9240.6|264
1676868300000|2023-02-20 04:45:00|9245.5|9244|9244.5|9243|9246.1|9244.3|9244.3|9242.5|297
1676868600000|2023-02-20 04:50:00|9244.7|9243.2|9245.9|9243.5|9246.2|9244.2|9244.2|9242.1|251
1676868900000|2023-02-20 04:55:00|9246|9243.6|9246.1|9243.7|9246.8|9244.5|9245.2|9243.2|354
1676869200000|2023-02-20 05:00:00|9245.9|9243.5|9247.8|9245.4|9248.1|9246|9244.5|9242.4|290
1676869500000|2023-02-20 05:05:00|9247.9|9245.5|9246.3|9243.9|9248.3|9245.9|9245.6|9243.3|274
1676869800000|2023-02-20 05:10:00|9246.5|9244.1|9247.6|9245.2|9248.1|9246|9246.2|9244|216
1676870100000|2023-02-20 05:15:00|9247.7|9245.3|9247.2|9244.8|9247.9|9245.8|9246.9|9244.5|125
1676870400000|2023-02-20 05:20:00|9247.7|9245.3|9247.7|9245.3|9248.7|9246.5|9246.9|9244.6|221
1676870700000|2023-02-20 05:25:00|9247.6|9245.2|9246.9|9244.5|9247.9|9245.5|9245.9|9243.8|192
1676871000000|2023-02-20 05:30:00|9247|9244.6|9246.5|9245|9247.8|9245.6|9245.7|9244.2|245
1676871300000|2023-02-20 05:35:00|9246.6|9245.1|9246.5|9245|9247.4|9245.6|9244.8|9243.3|229
1676871600000|2023-02-20 05:40:00|9246.6|9245.1|9245.9|9243.5|9247.7|9245.4|9245.1|9243.3|232
1676871900000|2023-02-20 05:45:00|9245.8|9243.4|9243.7|9241.3|9245.8|9243.8|9242.8|9240.8|434
1676872200000|2023-02-20 05:50:00|9243.8|9241.4|9244.4|9242|9244.6|9242.6|9242.7|9240.6|345
1676872500000|2023-02-20 05:55:00|9244.3|9241.9|9245.1|9242.7|9245.3|9243.3|9243.3|9241.4|240
1676872800000|2023-02-20 06:00:00|9245.2|9242.8|9243.8|9241.4|9246.3|9244.1|9243.5|9241.1|208
1676873100000|2023-02-20 06:05:00|9243.7|9241.3|9245.1|9242.7|9245.5|9243.1|9243.3|9240.9|271
1676873400000|2023-02-20 06:10:00|9245.2|9242.8|9243.9|9241.5|9245.5|9243.1|9242.2|9239.8|402
1676873700000|2023-02-20 06:15:00|9244|9241.6|9246.6|9244.2|9246.9|9245.1|9243.5|9241.4|300
1676874000000|2023-02-20 06:20:00|9246.5|9244.1|9247.1|9244.7|9247.7|9245.6|9246.2|9244|253
1676874300000|2023-02-20 06:25:00|9247|9244.6|9245.6|9243.2|9247|9244.8|9243.4|9241.3|385
1676874600000|2023-02-20 06:30:00|9245.7|9243.3|9245.4|9243.9|9246.5|9244.6|9244.7|9242.6|271
1676874900000|2023-02-20 06:35:00|9245.3|9243.8|9245.6|9243.2|9246.4|9244.6|9244.5|9242.8|359
1676875200000|2023-02-20 06:40:00|9245.4|9243|9246.2|9243.8|9246.5|9244.3|9244.5|9242.4|304
1676875500000|2023-02-20 06:45:00|9246.3|9243.9|9247.6|9245.2|9248.2|9246.1|9245.9|9243.9|242
1676875800000|2023-02-20 06:50:00|9247.7|9245.3|9247.5|9245.1|9248.1|9245.7|9245.9|9243.5|239
1676876100000|2023-02-20 06:55:00|9247.7|9245.3|9245.5|9243.1|9248.3|9246.3|9245|9242.6|307
1676876400000|2023-02-20 07:00:00|9245.4|9243|9245.5|9243.1|9247.3|9245.6|9243.9|9242.4|397
1676876700000|2023-02-20 07:05:00|9245.3|9242.9|9243|9240.6|9245.3|9243.2|9241.4|9239.9|320
1676877000000|2023-02-20 07:10:00|9243.2|9240.8|9242.3|9240.8|9243.4|9241.4|9241.4|9239.6|296
1676877300000|2023-02-20 07:15:00|9242.4|9240.9|9241.5|9240|9242.7|9240.9|9240.3|9238.2|233
1676877600000|2023-02-20 07:20:00|9242|9239.6|9241.7|9240.2|9242.9|9241.4|9241|9239.1|339
1676877900000|2023-02-20 07:25:00|9241.6|9240.1|9238|9236.5|9241.8|9240.2|9237.7|9235.9|283
1676878200000|2023-02-20 07:30:00|9237.9|9236.4|9237|9235.5|9238.6|9236.7|9235.8|9234.1|380
1676878500000|2023-02-20 07:35:00|9236.6|9235.1|9231.5|9230|9236.9|9235.4|9231.3|9229.8|267
1676878800000|2023-02-20 07:40:00|9231.4|9229.9|9232|9230.5|9232.5|9231|9230.9|9229.3|338
1676879100000|2023-02-20 07:45:00|9232.1|9230.6|9232|9229.6|9233.4|9231.7|9231|9229.5|272
1676879400000|2023-02-20 07:50:00|9231.9|9229.5|9237.9|9236.4|9239.1|9237.2|9231|9229.4|377
1676879700000|2023-02-20 07:55:00|9237.8|9236.3|9231.1|9229.6|9238.1|9236.6|9231.1|9229.2|320
1676880000000|2023-02-20 08:00:00|9231.2|9229.7|9229|9227.5|9234.1|9232.2|9227.3|9225.1|417
1676880300000|2023-02-20 08:05:00|9228.9|9227.4|9227.4|9225.9|9229.3|9227.4|9223.8|9222|591
1676880600000|2023-02-20 08:10:00|9227.3|9225.8|9226.2|9224.7|9228.2|9226.2|9224.2|9222|406
1676880900000|2023-02-20 08:15:00|9226.7|9225.2|9226.7|9224.3|9229.5|9227.4|9225.4|9223.5|375
1676881200000|2023-02-20 08:20:00|9226.8|9224.4|9225.2|9223.7|9226.8|9224.4|9221.3|9219.6|412
1676881500000|2023-02-20 08:25:00|9225.6|9223.2|9228.9|9226.5|9231.2|9229.7|9225.5|9223.2|419
1676881800000|2023-02-20 08:30:00|9228.7|9226.3|9238.7|9237.2|9239.9|9238|9227.8|9225.8|403
1676882100000|2023-02-20 08:35:00|9238.6|9237.1|9244.9|9242.5|9246.2|9244.4|9238.5|9237|479
1676882400000|2023-02-20 08:40:00|9244.8|9242.4|9245.3|9242.9|9247.1|9245.6|9244|9241.9|427
1676882700000|2023-02-20 08:45:00|9244.8|9243.3|9244.3|9242.8|9245.3|9243.6|9243.2|9241.4|318
1676883000000|2023-02-20 08:50:00|9244.8|9242.4|9236.8|9235.3|9244.8|9242.7|9236.8|9234.7|280
1676883300000|2023-02-20 08:55:00|9237|9235.5|9234.8|9233.3|9237.8|9235.5|9231.4|9229.3|392
1676883600000|2023-02-20 09:00:00|9234.7|9233.2|9231.7|9229.3|9235.7|9233.5|9228.1|9226.3|502
1676883900000|2023-02-20 09:05:00|9231.6|9229.2|9231.7|9229.3|9234|9231.6|9228.5|9226.9|439
1676884200000|2023-02-20 09:10:00|9231.8|9229.4|9234.2|9232.7|9235.5|9234|9231.4|9229.3|433
1676884500000|2023-02-20 09:15:00|9234.3|9232.8|9237.8|9235.4|9240.4|9238.9|9234.2|9232.7|388
1676884800000|2023-02-20 09:20:00|9237.9|9235.5|9240.2|9237.8|9241.7|9240|9234.8|9233.3|468
1676885100000|2023-02-20 09:25:00|9240.4|9238.7|9243.2|9240.8|9244.3|9242.8|9239.5|9237.1|307
1676885400000|2023-02-20 09:30:00|9243.3|9240.9|9241.9|9239.5|9243.4|9241.4|9238.5|9236.1|315
1676885700000|2023-02-20 09:35:00|9241.6|9240.1|9242.2|9240.7|9244.9|9243.4|9241.6|9239.6|492
1676886000000|2023-02-20 09:40:00|9242.1|9240.6|9238.2|9235.8|9243|9241|9236.4|9234.4|353
1676886300000|2023-02-20 09:45:00|9238.3|9235.9|9239.1|9236.7|9243.7|9241.4|9236.4|9234.5|459
1676886600000|2023-02-20 09:50:00|9238.9|9236.5|9242.7|9241.2|9243.6|9241.7|9238|9236|483
1676886900000|2023-02-20 09:55:00|9242.5|9241|9238.6|9237.1|9242.9|9241.2|9236.5|9234.5|572
1676887200000|2023-02-20 10:00:00|9238.8|9237.3|9241.4|9239|9241.7|9240.2|9235.1|9233.6|722
1676887500000|2023-02-20 10:05:00|9241.2|9239.7|9236.5|9235|9241.9|9240.2|9236.3|9234.7|569
1676887800000|2023-02-20 10:10:00|9236.6|9235.1|9229.6|9227.2|9237.4|9235.4|9229.2|9227.1|442
1676888100000|2023-02-20 10:15:00|9228.8|9227.3|9232.9|9230.5|9233.2|9231.3|9228.7|9227.2|386
1676888400000|2023-02-20 10:20:00|9233|9230.6|9236.4|9234.9|9238.6|9236.2|9231.2|9229.2|491
1676888700000|2023-02-20 10:25:00|9236.1|9234.6|9235.5|9233.1|9238.8|9237|9234.5|9232.8|439
1676889000000|2023-02-20 10:30:00|9235.4|9233|9236.9|9234.5|9237.2|9234.8|9234.4|9232|374
1676889300000|2023-02-20 10:35:00|9236.8|9234.4|9236.9|9235.4|9237.6|9235.8|9233.1|9231.6|377
1676889600000|2023-02-20 10:40:00|9236.8|9235.3|9233.7|9231.3|9238.2|9236|9232.8|9230.8|441
1676889900000|2023-02-20 10:45:00|9233.8|9231.4|9234.1|9231.7|9235.4|9233.4|9231.3|9229.2|397
1676890200000|2023-02-20 10:50:00|9234.2|9231.8|9233.8|9231.4|9235.4|9233.2|9232.3|9229.9|342
1676890500000|2023-02-20 10:55:00|9234|9231.6|9235.9|9233.5|9238.6|9236.2|9233.8|9231.6|303
1676890800000|2023-02-20 11:00:00|9236|9233.6|9233.9|9232.4|9236|9234.1|9233.4|9231.5|297
1676891100000|2023-02-20 11:05:00|9233.8|9232.3|9235.1|9233.6|9235.7|9233.8|9233|9231|265
1676891400000|2023-02-20 11:10:00|9235.5|9233.1|9230.5|9229|9237.3|9235.5|9230.5|9228.4|364
1676891700000|2023-02-20 11:15:00|9230.6|9229.1|9231.7|9230.2|9232.4|9230.5|9228.8|9226.4|270
1676892000000|2023-02-20 11:20:00|9231.8|9230.3|9232.7|9230.3|9235.8|9233.7|9231.3|9229.5|391
1676892300000|2023-02-20 11:25:00|9232.8|9230.4|9231.4|9229|9232.9|9230.5|9229.9|9227.5|299
1676892600000|2023-02-20 11:30:00|9231.5|9229.1|9234.1|9231.7|9235.3|9233.2|9230.6|9228.3|329
1676892900000|2023-02-20 11:35:00|9234|9231.6|9228.7|9226.3|9234|9231.6|9228.1|9226.1|387
1676893200000|2023-02-20 11:40:00|9228.8|9226.4|9225.7|9223.3|9229.2|9226.8|9224.4|9222.3|441
1676893500000|2023-02-20 11:45:00|9225.8|9223.4|9225.4|9223|9226.5|9224.6|9224.5|9222.1|408
1676893800000|2023-02-20 11:50:00|9225.5|9223.1|9224.1|9221.7|9225.8|9223.7|9223.6|9221.6|253
1676894100000|2023-02-20 11:55:00|9224|9221.6|9225|9223.5|9226.5|9224.6|9223.6|9221.2|337
1676894400000|2023-02-20 12:00:00|9224.7|9223.2|9231.3|9229.8|9232.4|9230.9|9224.6|9222.8|421
1676894700000|2023-02-20 12:05:00|9231.4|9229.9|9231|9228.6|9233.1|9231.1|9228.7|9227|435
1676895000000|2023-02-20 12:10:00|9231.1|9228.7|9232.1|9230.6|9233.2|9231.3|9229.3|9227.2|311
1676895300000|2023-02-20 12:15:00|9232.2|9230.7|9234.4|9232.9|9235.1|9233.6|9229.8|9227.9|289
1676895600000|2023-02-20 12:20:00|9234.9|9233.4|9236|9234.5|9236.3|9234.5|9233.9|9231.9|231
1676895900000|2023-02-20 12:25:00|9235.9|9234.4|9235.2|9233.7|9236.1|9234.6|9233.4|9231.6|208
1676896200000|2023-02-20 12:30:00|9235.3|9233.8|9239.4|9237|9240.3|9238.5|9233.2|9231.3|366
1676896500000|2023-02-20 12:35:00|9239.1|9236.7|9239.6|9238.1|9240.4|9238.4|9236|9234.4|316
1676896800000|2023-02-20 12:40:00|9239.7|9238.2|9240.1|9237.7|9240.5|9238.6|9237.6|9235.3|401
1676897100000|2023-02-20 12:45:00|9240.2|9237.8|9239.5|9237.1|9242.1|9240.6|9237.6|9235.6|427
1676897400000|2023-02-20 12:50:00|9239.6|9237.2|9240.4|9238.9|9241.7|9240.1|9239.5|9237.1|356
1676897700000|2023-02-20 12:55:00|9240.5|9239|9240.9|9239.4|9241.8|9240.3|9239.3|9237.5|440
1676898000000|2023-02-20 13:00:00|9240.8|9239.3|9239.1|9236.7|9241.1|9239.3|9237.1|9235.1|438
1676898300000|2023-02-20 13:05:00|9239.4|9237|9240.3|9237.9|9243.5|9241.7|9238.9|9236.8|429
1676898600000|2023-02-20 13:10:00|9240.5|9238.1|9239.5|9238|9240.6|9238.7|9238|9235.8|316
1676898900000|2023-02-20 13:15:00|9239.6|9238.1|9239.7|9237.3|9240.2|9238.2|9235.5|9233.6|400
1676899200000|2023-02-20 13:20:00|9239.8|9237.4|9241.9|9240.4|9243.3|9241.8|9236.5|9234.6|393
1676899500000|2023-02-20 13:25:00|9241.8|9240.3|9239.8|9238.3|9242.6|9240.9|9239.4|9237.5|499
1676899800000|2023-02-20 13:30:00|9239.9|9238.4|9238.9|9236.5|9243|9241.2|9235.6|9233.9|664
1676900100000|2023-02-20 13:35:00|9238.8|9236.4|9240.8|9238.4|9241.4|9239.4|9237|9234.9|570
1676900400000|2023-02-20 13:40:00|9240.9|9238.5|9239.6|9238.1|9241.1|9238.8|9237.5|9235.6|484
1676900700000|2023-02-20 13:45:00|9239.5|9238|9242.6|9240.2|9242.8|9240.7|9238.7|9236.7|470
1676901000000|2023-02-20 13:50:00|9242.5|9240.1|9242.7|9240.3|9243|9241.2|9239.2|9236.8|388
1676901300000|2023-02-20 13:55:00|9242.8|9240.4|9241.6|9240.1|9246.3|9244.5|9240.5|9239|510
1676901600000|2023-02-20 14:00:00|9241.7|9240.2|9239.4|9237|9242.3|9240.6|9237.5|9235.3|609
1676901900000|2023-02-20 14:05:00|9239.2|9236.8|9238|9235.6|9242.3|9239.9|9237.4|9235.1|446
1676902200000|2023-02-20 14:10:00|9237.9|9235.5|9238.7|9236.3|9242.7|9240.8|9237.3|9234.9|370
1676902500000|2023-02-20 14:15:00|9239.3|9236.9|9239.6|9237.2|9241.1|9238.9|9238|9236.1|433
1676902800000|2023-02-20 14:20:00|9239.5|9237.1|9239|9236.6|9241.3|9238.9|9237|9235.5|342
1676903100000|2023-02-20 14:25:00|9239.1|9236.7|9234.4|9232.9|9240.2|9237.8|9234.3|9232.7|394
1676903400000|2023-02-20 14:30:00|9234.5|9233|9235.9|9233.5|9236.1|9234.2|9232.9|9230.9|566
1676903700000|2023-02-20 14:35:00|9235.8|9233.4|9236.1|9234.6|9239.3|9237.4|9235.4|9233|497
1676904000000|2023-02-20 14:40:00|9236.2|9234.7|9235.1|9232.7|9236.5|9234.8|9232|9230.1|583
1676904300000|2023-02-20 14:45:00|9235|9232.6|9234|9232.5|9235.2|9233.5|9232.8|9230.8|403
1676904600000|2023-02-20 14:50:00|9234.1|9232.6|9234.9|9232.5|9235.8|9233.8|9231.6|9229.8|321
1676904900000|2023-02-20 14:55:00|9235|9232.6|9231.4|9229|9235|9232.6|9228.7|9226.8|461
1676905200000|2023-02-20 15:00:00|9230.9|9229.4|9229.6|9228.1|9233.2|9231.5|9228.5|9226.5|554
1676905500000|2023-02-20 15:05:00|9229.8|9228.3|9234.6|9233.1|9235.4|9233.9|9229.4|9227.5|382
1676905800000|2023-02-20 15:10:00|9234.5|9233|9235|9233.5|9237.1|9235.3|9234.1|9231.9|449
1676906100000|2023-02-20 15:15:00|9234.9|9233.4|9234.9|9232.5|9236.4|9234.8|9231.4|9229.4|345
1676906400000|2023-02-20 15:20:00|9235|9232.6|9235|9232.6|9235.9|9234|9233.7|9231.8|271
1676906700000|2023-02-20 15:25:00|9235.1|9232.7|9236.9|9234.5|9238.4|9236|9234.1|9231.8|310
1676907000000|2023-02-20 15:30:00|9236.5|9234.1|9236.4|9234|9238.7|9236.7|9236|9233.7|275
1676907300000|2023-02-20 15:35:00|9236.5|9234.1|9234.7|9232.3|9239|9237|9233.5|9231.6|399
1676907600000|2023-02-20 15:40:00|9234.8|9232.4|9232.7|9230.3|9235.9|9234.1|9231|9229.1|452
1676907900000|2023-02-20 15:45:00|9232.2|9230.7|9228.9|9227.4|9234.7|9232.3|9228.8|9227.3|381
1676908200000|2023-02-20 15:50:00|9228.8|9227.3|9229.7|9228.2|9233.4|9231.9|9228|9226.2|392
1676908500000|2023-02-20 15:55:00|9229.8|9228.3|9233.2|9231.7|9234.5|9232.6|9228.9|9227.2|445
1676908800000|2023-02-20 16:00:00|9233.3|9231.8|9236.3|9233.9|9236.6|9235|9232.6|9230.9|327
1676909100000|2023-02-20 16:05:00|9236.4|9234|9233.6|9232.1|9236.6|9234.6|9233.3|9231.3|193
1676909400000|2023-02-20 16:10:00|9233.5|9232|9235.2|9232.8|9236.7|9235.2|9233.4|9231.2|156
1676909700000|2023-02-20 16:15:00|9235.3|9232.9|9231.9|9230.4|9235.3|9233.2|9231.7|9230.1|322
1676910000000|2023-02-20 16:20:00|9232|9230.5|9230.5|9229|9232.4|9230.9|9230|9228.1|157
1676910300000|2023-02-20 16:25:00|9230.6|9229.1|9233.5|9231.1|9234|9232.3|9229.6|9227.7|279
1676910600000|2023-02-20 16:30:00|9233.6|9231.2|9232|9229.6|9233.6|9231.2|9230.4|9228|165
1676910900000|2023-02-20 16:35:00|9231.8|9229.4|9227.8|9225.4|9231.9|9229.5|9227.1|9224.9|244
1676911200000|2023-02-20 16:40:00|9227.9|9225.5|9227|9225.5|9228.3|9225.9|9226.3|9224.3|290
1676911500000|2023-02-20 16:45:00|9227.1|9225.6|9227.7|9225.3|9229.5|9227.3|9226.6|9224.6|359
1676911800000|2023-02-20 16:50:00|9227.8|9225.4|9227.1|9224.7|9228.8|9226.7|9226.2|9224.3|239
1676912100000|2023-02-20 16:55:00|9227|9224.6|9226.5|9224.1|9227.2|9225.2|9226|9223.9|190
1676912400000|2023-02-20 17:00:00|9226.4|9224|9227.4|9225|9229.2|9226.9|9226|9224|265
1676912700000|2023-02-20 17:05:00|9227.3|9224.9|9228.1|9225.7|9228.2|9226.1|9226.3|9224.3|143
1676913000000|2023-02-20 17:10:00|9228.2|9225.8|9232.4|9230|9233.3|9230.9|9228|9225.6|157
1676913300000|2023-02-20 17:15:00|9232.5|9230.1|9231.9|9229.5|9232.7|9230.7|9231.5|9229.2|122
1676913600000|2023-02-20 17:20:00|9232|9229.6|9230.3|9228.8|9232.1|9230|9230|9228.3|125
1676913900000|2023-02-20 17:25:00|9230.2|9228.7|9232.5|9230.1|9232.7|9230.3|9229.6|9227.7|160
1676914200000|2023-02-20 17:30:00|9232.4|9230|9232.6|9230.2|9232.6|9230.7|9231.2|9228.9|245
1676914500000|2023-02-20 17:35:00|9232.5|9230.1|9232.8|9230.4|9232.9|9230.9|9232.1|9230.1|101
1676914800000|2023-02-20 17:40:00|9232.7|9230.3|9232|9229.6|9232.7|9230.3|9231|9229|139
1676915100000|2023-02-20 17:45:00|9231.9|9229.5|9231.9|9229.5|9232.3|9229.9|9231.5|9229.1|114
1676915400000|2023-02-20 17:50:00|9231.8|9229.4|9233.5|9231.1|9233.7|9231.3|9231.1|9229.1|126
1676915700000|2023-02-20 17:55:00|9233.6|9231.2|9233.2|9230.8|9233.6|9231.2|9232.4|9230|179
1676916000000|2023-02-20 18:00:00|9233.3|9230.9|9232.3|9229.9|9233.4|9231.3|9232.2|9229.8|132
1676916300000|2023-02-20 18:05:00|9232.2|9229.8|9231|9228.6|9232.5|9230.1|9230.7|9228.3|272
1676916600000|2023-02-20 18:10:00|9230.9|9228.5|9231.2|9228.8|9231.5|9229.5|9230.7|9228.5|190
1676916900000|2023-02-20 18:15:00|9231.3|9228.9|9231.5|9229.1|9231.6|9229.7|9230.7|9228.7|250
1676917200000|2023-02-20 18:20:00|9231.6|9229.2|9231.5|9229.1|9231.7|9229.3|9231.4|9229|109
1676917500000|2023-02-20 18:25:00|9231.6|9229.2|9232.8|9230.4|9233.5|9231.1|9230.8|9228.5|174
1676917800000|2023-02-20 18:30:00|9232.7|9230.3|9232.4|9230|9233|9230.9|9232|9229.6|195
1676918100000|2023-02-20 18:35:00|9232.5|9230.1|9232.7|9230.3|9232.9|9230.5|9231.3|9228.9|256
1676918400000|2023-02-20 18:40:00|9232.6|9230.2|9231.4|9229.9|9233.7|9231.3|9230.9|9228.5|283
1676918700000|2023-02-20 18:45:00|9231.7|9229.3|9231.4|9229.9|9232|9230|9231.2|9229.3|90
1676919000000|2023-02-20 18:50:00|9231.8|9229.4|9231.5|9229.1|9231.9|9230|9231.2|9228.9|164
1676919300000|2023-02-20 18:55:00|9231.4|9229|9233.4|9231|9233.5|9231.1|9231.2|9228.8|224
1676919600000|2023-02-20 19:00:00|9233.3|9230.9|9232.9|9230.5|9233.4|9231|9232.8|9230.4|152
1676919900000|2023-02-20 19:05:00|9233|9230.6|9232.9|9230.5|9233.3|9230.9|9232.8|9230.4|224
1676920200000|2023-02-20 19:10:00|9232.8|9230.4|9232.5|9230.1|9232.9|9230.5|9232.3|9229.9|139
1676920500000|2023-02-20 19:15:00|9232.6|9230.2|9231.8|9229.4|9232.6|9230.2|9231.3|9229.2|238
1676920800000|2023-02-20 19:20:00|9231.9|9229.5|9231.9|9229.5|9232|9229.9|9231.2|9229.2|364
1676921100000|2023-02-20 19:25:00|9231.8|9229.4|9231.9|9229.5|9232|9229.6|9231.8|9229.4|235
1676921400000|2023-02-20 19:30:00|9232|9229.6|9232|9229.6|9232.1|9229.7|9231.8|9229.4|296
1676921700000|2023-02-20 19:35:00|9231.9|9229.5|9231.9|9229.5|9232.1|9229.7|9231.7|9229.3|269
1676922000000|2023-02-20 19:40:00|9231.8|9229.4|9232|9229.6|9232.1|9229.7|9231.8|9229.4|418
1676922300000|2023-02-20 19:45:00|9231.9|9229.5|9231.4|9229|9232.1|9229.7|9231|9228.8|390
1676922600000|2023-02-20 19:50:00|9231.5|9229.1|9231|9228.6|9231.6|9229.2|9230.7|9228.5|295
1676922900000|2023-02-20 19:55:00|9230.9|9228.5|9230.8|9228.4|9231|9228.8|9230.2|9228.1|182
1676923200000|2023-02-20 20:00:00|9230.9|9228.5|9230.6|9228.2|9231.2|9228.8|9230.4|9228|178
1676923500000|2023-02-20 20:05:00|9230.5|9228.1|9230.9|9228.5|9231|9229.5|9230.2|9228.1|157
1676923800000|2023-02-20 20:10:00|9230.8|9228.4|9231.7|9229.3|9232|9229.6|9230.6|9228.2|70
1676924100000|2023-02-20 20:15:00|9231.6|9229.2|9231.9|9229.5|9232.4|9230.3|9231.6|9229.2|119
1676924400000|2023-02-20 20:20:00|9232|9229.6|9231.9|9229.5|9232.1|9229.7|9231.8|9229.4|255
1676924700000|2023-02-20 20:25:00|9232|9229.6|9231.9|9229.5|9232.1|9229.7|9231.8|9229.4|252
1676925000000|2023-02-20 20:30:00|9231.7|9229.3|9231.8|9229.4|9232.3|9230.2|9231.4|9229.3|129
1676925300000|2023-02-20 20:35:00|9231.7|9229.3|9231.8|9229.4|9231.9|9229.5|9231.6|9229.2|268
1676925600000|2023-02-20 20:40:00|9231.7|9229.3|9231.8|9229.4|9231.9|9229.5|9231.7|9229.3|457
1676925900000|2023-02-20 20:45:00|9231.7|9229.3|9231.8|9229.4|9231.9|9229.5|9231.6|9229.2|123
1676926200000|2023-02-20 20:50:00|9231.7|9229.3|9232|9229.6|9232.4|9230|9231.6|9229.2|163
1676926500000|2023-02-20 20:55:00|9231.9|9229.5|9233.2|9230.8|9233.3|9230.9|9231.7|9229.3|316
1676926800000|2023-02-20 21:00:00|9233.3|9230.9|9232.9|9230.5|9234.1|9231.7|9232.4|9230.3|201
1676927100000|2023-02-20 21:05:00|9233.2|9230.8|9233.1|9230.7|9233.4|9231|9232.8|9230.4|114
1676927400000|2023-02-20 21:10:00|9233|9230.6|9233.1|9230.7|9233.3|9230.9|9233|9230.6|115
1676927700000|2023-02-20 21:15:00|9233.2|9230.8|9233.1|9230.7|9233.4|9231|9233|9230.6|67
1676928000000|2023-02-20 21:20:00|9233.6|9231.2|9231.3|9228.9|9234.5|9232.1|9231.1|9228.7|509
1676928300000|2023-02-20 21:25:00|9231.4|9229|9234.3|9231.9|9235.3|9232.8|9231.2|9228.7|204
1676928600000|2023-02-20 21:30:00|9233.9|9231.5|9233.2|9230.8|9234|9231.8|9233|9230.6|87
1676928900000|2023-02-20 21:35:00|9233.1|9230.7|9233.1|9230.7|9233.3|9230.9|9232.9|9230.5|78
1676929200000|2023-02-20 21:40:00|9233|9230.6|9232.1|9229.7|9233.2|9230.8|9231.9|9229.5|82
1676929500000|2023-02-20 21:45:00|9232|9229.6|9231.9|9229.5|9232.3|9229.9|9231.7|9229.1|77
1676929800000|2023-02-20 21:50:00|9232.8|9230.4|9232.9|9230.5|9233.3|9230.9|9232.7|9230.1|73
1676930100000|2023-02-20 21:55:00|9232.8|9230.3|9235.4|9230.4|9236.7|9231.7|9232.8|9229.2|278
1676930400000|2023-02-20 22:00:00|9235.3|9230.3|9236.5|9231.5|9236.5|9231.5|9234.2|9229.2|28
1676930700000|2023-02-20 22:05:00|9236.3|9231.3|9236.5|9231.5|9238.6|9233.6|9235.8|9230.8|34
1676931000000|2023-02-20 22:10:00|9236.2|9231.2|9238.6|9233.6|9238.6|9233.6|9236.1|9231.1|56
1676931300000|2023-02-20 22:15:00|9238.5|9233.5|9236.9|9231.9|9240.4|9235.4|9236.4|9231.4|45
1676931600000|2023-02-20 22:20:00|9236.6|9231.6|9237.9|9232.9|9240.1|9235.1|9235.7|9230.7|63
1676931900000|2023-02-20 22:25:00|9237.7|9232.7|9238.4|9233.4|9240.5|9235.5|9236.8|9231.8|73
1676932200000|2023-02-20 22:30:00|9238.7|9233.7|9237|9232|9238.7|9233.7|9236.5|9231.5|233
1676932500000|2023-02-20 22:35:00|9237.1|9232.1|9237|9232|9239.4|9234.4|9236.5|9231.5|388
1676932800000|2023-02-20 22:40:00|9236.8|9231.8|9235.8|9230.8|9237.6|9232.6|9234.4|9229.4|192
1676933100000|2023-02-20 22:45:00|9234.9|9229.9|9236.8|9231.8|9238.2|9233.2|9234.6|9229.6|271
1676933400000|2023-02-20 22:50:00|9237|9232|9236.5|9231.5|9238.7|9233.7|9235.2|9230.2|254
1676933700000|2023-02-20 22:55:00|9236.6|9231.6|9237.7|9232.7|9240.3|9235.3|9233.9|9228.9|338
1676934000000|2023-02-20 23:00:00|9237.1|9232.1|9235|9231.6|9238|9233|9233.7|9228.7|190
1676934300000|2023-02-20 23:05:00|9235.3|9231.2|9232.9|9228.4|9235.5|9231.5|9231.4|9228.3|125
1676934600000|2023-02-20 23:10:00|9232.3|9228.5|9230.8|9227.9|9233.1|9229.6|9230.2|9226.6|174
1676934900000|2023-02-20 23:15:00|9230.9|9228.3|9230.1|9227.7|9231.7|9229.3|9230|9227.6|208
1676935200000|2023-02-20 23:20:00|9230.2|9227.8|9230.1|9227.7|9231.2|9228.8|9229.8|9227.4|243
1676935500000|2023-02-20 23:25:00|9230.2|9227.8|9229.8|9227.4|9231.2|9229|9229.6|9227.2|263
1676935800000|2023-02-20 23:30:00|9229.9|9227.5|9231|9228.6|9231.2|9228.8|9229.8|9227.4|117
1676936100000|2023-02-20 23:35:00|9230.9|9228.5|9230.7|9228.3|9231.1|9228.7|9230.4|9228|120
1676936400000|2023-02-20 23:40:00|9230.6|9228.2|9230.4|9228|9231.2|9228.8|9230.3|9227.9|123
1676936700000|2023-02-20 23:45:00|9230.5|9228.1|9231.6|9229.2|9231.7|9229.3|9230.4|9228|284
1676937000000|2023-02-20 23:50:00|9231.5|9229.1|9231.7|9229.3|9232|9230|9231.4|9229|295
1676937300000|2023-02-20 23:55:00|9231.6|9229.2|9234.1|9231.7|9234.5|9232.1|9231.6|9229.2|263
1676937600000|2023-02-21 00:00:00|9234.2|9231.8|9235.3|9232.9|9236.2|9233.8|9233.9|9231.5|319
1676937900000|2023-02-21 00:05:00|9235.2|9232.8|9237.5|9236|9237.9|9236.1|9234.6|9232.2|220
1676938200000|2023-02-21 00:10:00|9236.8|9235.3|9238.6|9236.2|9240.7|9238.9|9236.4|9234.9|238
1676938500000|2023-02-21 00:15:00|9238.2|9236.7|9235|9232.6|9239.1|9237.1|9235|9232.6|258
1676938800000|2023-02-21 00:20:00|9234.9|9232.5|9234.6|9233.1|9235.7|9234|9234.2|9231.9|265
1676939100000|2023-02-21 00:25:00|9234.5|9233|9235.6|9233.2|9236|9234.2|9234.5|9232.4|175
1676939400000|2023-02-21 00:30:00|9235.7|9233.3|9233.3|9230.9|9235.8|9233.5|9233|9230.9|262
1676939700000|2023-02-21 00:35:00|9232.6|9231.1|9233.7|9231.3|9234.5|9232.1|9231.5|9229.4|303
1676940000000|2023-02-21 00:40:00|9233.9|9231.5|9234|9231.6|9235.4|9233.4|9233.5|9231.3|244
1676940300000|2023-02-21 00:45:00|9234.1|9231.7|9232.9|9230.5|9234.3|9231.9|9232.1|9230.2|209
1676940600000|2023-02-21 00:50:00|9233|9230.6|9234.6|9233.1|9235.4|9233.6|9230.8|9228.9|362
1676940900000|2023-02-21 00:55:00|9234.5|9233|9236.4|9234.9|9236.9|9235|9234.1|9232.3|333
1676941200000|2023-02-21 01:00:00|9236.2|9234.7|9238.7|9237.2|9241.6|9239.5|9236.2|9234.7|384
1676941500000|2023-02-21 01:05:00|9238.6|9237.1|9242.6|9240.2|9243.9|9242.1|9238.6|9236.6|411
1676941800000|2023-02-21 01:10:00|9242.7|9240.3|9242.8|9240.4|9245.8|9243.4|9241.6|9239.6|418
1676942100000|2023-02-21 01:15:00|9242.9|9240.5|9240.8|9238.4|9243.1|9240.7|9240.4|9238.2|317
1676942400000|2023-02-21 01:20:00|9240.9|9238.5|9239.8|9237.4|9241.2|9238.8|9239.3|9237.1|251
1676942700000|2023-02-21 01:25:00|9239.7|9237.3|9243.5|9241.1|9243.8|9242.1|9239.7|9237.3|313
1676943000000|2023-02-21 01:30:00|9243.4|9241|9242.7|9241.2|9243.9|9242|9241.6|9239.8|348
1676943300000|2023-02-21 01:35:00|9242.8|9241.3|9239|9236.6|9243.7|9241.9|9238.4|9236.5|347
1676943600000|2023-02-21 01:40:00|9238.9|9236.5|9238|9235.6|9241|9239.1|9237.3|9235.3|272
1676943900000|2023-02-21 01:45:00|9238.1|9235.7|9236|9234.5|9238.1|9236.5|9235.9|9233.9|313
1676944200000|2023-02-21 01:50:00|9236.1|9234.6|9234.9|9232.5|9236.6|9234.6|9234.2|9232.1|202
1676944500000|2023-02-21 01:55:00|9235|9232.6|9236.9|9234.5|9237.3|9235.3|9234.5|9232.4|275
1676944800000|2023-02-21 02:00:00|9237|9234.6|9239.7|9238.2|9240.7|9238.8|9236.1|9233.9|284
1676945100000|2023-02-21 02:05:00|9239.9|9238.4|9236.3|9233.9|9240.4|9238.5|9235.8|9233.9|231
1676945400000|2023-02-21 02:10:00|9235.7|9234.2|9237.7|9235.3|9238.1|9236.2|9235.7|9233.8|134
1676945700000|2023-02-21 02:15:00|9237.8|9235.4|9239.5|9238|9240.6|9239.1|9236.5|9234.8|205
1676946000000|2023-02-21 02:20:00|9239.6|9238.1|9240.2|9238.7|9241|9239.1|9239.5|9237.6|268
1676946300000|2023-02-21 02:25:00|9240.1|9238.6|9239.2|9237.7|9241.3|9239.8|9239.1|9237.2|172
1676946600000|2023-02-21 02:30:00|9239.4|9237.9|9236.5|9235|9240.6|9239|9236.3|9234.5|285
1676946900000|2023-02-21 02:35:00|9236.4|9234.9|9238.2|9235.8|9239.9|9237.9|9236.3|9234.8|273
1676947200000|2023-02-21 02:40:00|9238.3|9235.9|9240.4|9238|9240.5|9238.7|9237.3|9235.3|213
1676947500000|2023-02-21 02:45:00|9240.6|9238.2|9240.1|9238.6|9241|9238.9|9239|9237.4|175
1676947800000|2023-02-21 02:50:00|9240|9238.5|9242.8|9241.3|9243.5|9241.5|9240|9238.5|187
1676948100000|2023-02-21 02:55:00|9242.9|9241.4|9244.4|9242.9|9244.7|9243|9242.7|9241|262
1676948400000|2023-02-21 03:00:00|9244.3|9242.8|9242.6|9241.1|9244.5|9243|9242.5|9240.5|224
1676948700000|2023-02-21 03:05:00|9241.7|9240.2|9242.9|9241.4|9243|9241.5|9241.2|9239.6|201
1676949000000|2023-02-21 03:10:00|9243|9241.5|9244.6|9243.1|9245.5|9243.9|9242.8|9241.3|201
1676949300000|2023-02-21 03:15:00|9244.5|9243|9245|9242.6|9245.6|9243.7|9243.6|9241.8|234
1676949600000|2023-02-21 03:20:00|9244.6|9243.1|9242.6|9240.2|9245.1|9243.5|9242.1|9240.1|189
1676949900000|2023-02-21 03:25:00|9242.5|9240.1|9244.9|9242.5|9244.9|9242.5|9241.6|9239.7|151
1676950200000|2023-02-21 03:30:00|9245|9242.6|9243.7|9241.3|9245|9242.8|9242.9|9240.9|183
1676950500000|2023-02-21 03:35:00|9243.8|9241.4|9243.3|9240.9|9244.9|9243|9242.1|9240|196
1676950800000|2023-02-21 03:40:00|9243.4|9241|9244.5|9242.1|9244.9|9242.5|9242.9|9240.9|211
1676951100000|2023-02-21 03:45:00|9244.4|9242|9243.5|9241.1|9244.7|9242.6|9242.8|9240.7|143
1676951400000|2023-02-21 03:50:00|9243.6|9241.2|9243.1|9240.7|9244.3|9242.3|9242.4|9240.4|112
1676951700000|2023-02-21 03:55:00|9242.9|9241.4|9241.6|9239.2|9243.4|9241.4|9241|9239|185
1676952000000|2023-02-21 04:00:00|9241.7|9239.3|9242.7|9240.3|9242.7|9240.9|9240.7|9238.7|273
1676952300000|2023-02-21 04:05:00|9242.6|9240.2|9242.7|9241.2|9243.4|9241.6|9242.3|9240.2|141
1676952600000|2023-02-21 04:10:00|9242.6|9241.1|9242.8|9240.4|9243.6|9241.7|9242.2|9240.3|159
1676952900000|2023-02-21 04:15:00|9242.7|9240.3|9243.2|9240.8|9243.8|9241.9|9242.2|9240.3|130
1676953200000|2023-02-21 04:20:00|9242.8|9241.3|9244.2|9241.8|9244.4|9242.5|9242.6|9240.7|183
1676953500000|2023-02-21 04:25:00|9244.1|9241.7|9243|9240.6|9244.5|9242.2|9242.3|9240.3|180
1676953800000|2023-02-21 04:30:00|9243.1|9240.7|9243.9|9241.5|9244|9241.7|9242|9240.1|146
1676954100000|2023-02-21 04:35:00|9243.8|9241.4|9243.2|9240.8|9244.4|9242.5|9242.6|9240.7|172
1676954400000|2023-02-21 04:40:00|9243.1|9240.7|9242.2|9239.8|9243.4|9241.3|9241.6|9239.7|201
1676954700000|2023-02-21 04:45:00|9242.3|9239.9|9242|9239.6|9243.5|9241.2|9242|9239.6|140
1676955000000|2023-02-21 04:50:00|9242.1|9239.7|9239.7|9237.3|9242.2|9240.3|9238.8|9236.6|236
1676955300000|2023-02-21 04:55:00|9239.8|9237.4|9237.1|9234.7|9239.8|9238.1|9236.1|9234.3|282
1676955600000|2023-02-21 05:00:00|9236.7|9235.2|9238.7|9237.2|9240|9237.8|9236.6|9234.8|214
1676955900000|2023-02-21 05:05:00|9238.6|9237.1|9239.7|9237.3|9240|9238|9238|9236|251
1676956200000|2023-02-21 05:10:00|9239.6|9237.2|9241.7|9239.3|9241.7|9239.5|9238.6|9236.7|267
1676956500000|2023-02-21 05:15:00|9241.6|9239.2|9239.6|9237.2|9241.8|9239.4|9239.2|9237|217
1676956800000|2023-02-21 05:20:00|9239.7|9237.3|9241.2|9238.8|9242|9239.9|9239.2|9237.2|287
1676957100000|2023-02-21 05:25:00|9241.3|9238.9|9241.6|9240.1|9242.5|9240.7|9240.5|9238.6|345
1676957400000|2023-02-21 05:30:00|9241.7|9240.2|9242.2|9240.7|9242.6|9240.7|9240.6|9238.7|410
1676957700000|2023-02-21 05:35:00|9242.3|9240.8|9240|9237.6|9242.5|9240.8|9238.9|9237|276
1676958000000|2023-02-21 05:40:00|9240.1|9237.7|9239|9237.5|9240.7|9238.6|9238.1|9235.7|225
1676958300000|2023-02-21 05:45:00|9239.1|9237.6|9241.2|9238.8|9241.2|9239.1|9239.1|9237.5|273
1676958600000|2023-02-21 05:50:00|9241.3|9238.9|9240.3|9237.9|9241.5|9239.1|9238.9|9237.3|263
1676958900000|2023-02-21 05:55:00|9240.2|9237.8|9238.5|9236.1|9240.5|9238.7|9237.5|9236|232
1676959200000|2023-02-21 06:00:00|9238.6|9236.2|9242.3|9239.9|9242.4|9240|9238.6|9236.2|259
1676959500000|2023-02-21 06:05:00|9242.4|9240|9240.9|9238.5|9242.4|9240|9239.7|9237.7|317
1676959800000|2023-02-21 06:10:00|9241|9238.6|9241.1|9239.6|9241.9|9240.1|9240.7|9238.4|234
1676960100000|2023-02-21 06:15:00|9241|9239.5|9241.7|9239.3|9242|9239.8|9239.9|9238.4|221
1676960400000|2023-02-21 06:20:00|9241.8|9239.4|9240.8|9238.4|9241.9|9240|9239.7|9237.8|188
1676960700000|2023-02-21 06:25:00|9240.9|9238.5|9240.3|9238.8|9241.7|9239.9|9239.7|9238|268
1676961000000|2023-02-21 06:30:00|9240.4|9238.9|9241.4|9239|9242.5|9240.5|9240.3|9238.3|233
1676961300000|2023-02-21 06:35:00|9241.5|9239.1|9244.1|9241.7|9244.9|9242.5|9241|9238.8|312
1676961600000|2023-02-21 06:40:00|9244.2|9241.8|9244.4|9242.9|9245.2|9242.9|9243.3|9241.3|205
1676961900000|2023-02-21 06:45:00|9244.3|9242.8|9242.9|9241.4|9245.8|9243.7|9242.7|9240.8|265
1676962200000|2023-02-21 06:50:00|9243|9241.5|9243.7|9241.3|9244.9|9242.6|9243|9241.2|175
1676962500000|2023-02-21 06:55:00|9243.6|9241.2|9244.6|9243.1|9245.2|9243.1|9242.6|9240.5|173
1676962800000|2023-02-21 07:00:00|9245.1|9242.7|9249.6|9247.2|9249.7|9247.5|9245.1|9242.7|356
1676963100000|2023-02-21 07:05:00|9249.7|9247.3|9249|9246.6|9250.8|9248.6|9248|9246|297
1676963400000|2023-02-21 07:10:00|9249.1|9246.7|9250.6|9248.2|9250.6|9248.2|9248.3|9246.3|262
1676963700000|2023-02-21 07:15:00|9250.5|9248.1|9254|9251.6|9254|9251.6|9250.5|9248.1|316
1676964000000|2023-02-21 07:20:00|9254.1|9251.7|9259.3|9256.9|9259.3|9257.4|9253.5|9251.1|455
1676964300000|2023-02-21 07:25:00|9259.2|9256.8|9255.8|9253.4|9259.3|9257.8|9255.1|9253.1|359
1676964600000|2023-02-21 07:30:00|9255.9|9253.5|9252.8|9250.4|9256.6|9254.7|9251.3|9249.4|291
1676964900000|2023-02-21 07:35:00|9252.9|9250.5|9255.3|9252.9|9257.3|9255.3|9252.8|9250.4|396
1676965200000|2023-02-21 07:40:00|9255.2|9252.8|9255.9|9254.4|9256|9254.5|9254.2|9251.9|300
1676965500000|2023-02-21 07:45:00|9255.8|9254.3|9257.9|9255.5|9260.1|9258|9255.3|9253.8|320
1676965800000|2023-02-21 07:50:00|9257.8|9255.4|9251.2|9249.7|9258|9255.6|9250.3|9248.3|322
1676966100000|2023-02-21 07:55:00|9251.3|9249.8|9251|9249.5|9252.6|9250.7|9250.3|9248.4|397
1676966400000|2023-02-21 08:00:00|9251.1|9249.6|9254.9|9252.5|9255.3|9253.5|9250.1|9248.4|505
1676966700000|2023-02-21 08:05:00|9254.8|9252.4|9255.6|9254.1|9259.3|9257.8|9251.2|9249.3|660
1676967000000|2023-02-21 08:10:00|9255.5|9254|9255.6|9253.2|9260|9258.1|9255.1|9252.7|583
1676967300000|2023-02-21 08:15:00|9255.4|9253|9254.5|9252.1|9258.4|9256.5|9250.3|9247.9|826
1676967600000|2023-02-21 08:20:00|9254.6|9252.2|9251.8|9249.4|9255.2|9253.2|9248.2|9246.3|514
1676967900000|2023-02-21 08:25:00|9251.9|9249.5|9251.7|9249.3|9254.8|9252.8|9249.2|9246.8|543
1676968200000|2023-02-21 08:30:00|9251.8|9249.4|9251.5|9249.1|9258.7|9256.3|9250.3|9247.9|684
1676968500000|2023-02-21 08:35:00|9251.4|9249.9|9254.6|9253.1|9255.2|9253.3|9249.2|9247.5|517
1676968800000|2023-02-21 08:40:00|9254.7|9253.2|9254.6|9252.2|9255.7|9253.9|9251.3|9249.1|372
1676969100000|2023-02-21 08:45:00|9254.7|9252.3|9257.5|9256|9258.4|9256.8|9254.3|9251.9|402
1676969400000|2023-02-21 08:50:00|9257.6|9256.1|9261.1|9258.7|9263.5|9261.7|9257.5|9256|524
1676969700000|2023-02-21 08:55:00|9261|9258.6|9260.4|9258|9261.1|9258.9|9256.7|9254.3|275
1676970000000|2023-02-21 09:00:00|9260.5|9258.1|9257.4|9255.9|9260.5|9258.1|9254.6|9252.7|426
1676970300000|2023-02-21 09:05:00|9257.6|9256.1|9254.9|9252.5|9259.2|9257.4|9252.6|9250.4|465
1676970600000|2023-02-21 09:10:00|9254.8|9252.4|9256.1|9254.6|9257.2|9255.5|9254|9252.1|480
1676970900000|2023-02-21 09:15:00|9256.2|9254.7|9262.3|9260.8|9262.5|9261|9256|9253.9|469
1676971200000|2023-02-21 09:20:00|9262.2|9260.7|9268.4|9266.9|9273.4|9271.4|9258.6|9257.1|813
1676971500000|2023-02-21 09:25:00|9268.3|9266.8|9263.6|9262.1|9269.2|9267.1|9262.8|9260.4|627
1676971800000|2023-02-21 09:30:00|9263.2|9261.7|9252.6|9251.1|9263.2|9261.7|9250.2|9247.8|749
1676972100000|2023-02-21 09:35:00|9252|9250.5|9245.9|9243.5|9252.3|9250.6|9243.6|9242.1|656
1676972400000|2023-02-21 09:40:00|9245.3|9242.9|9246.9|9244.5|9249.9|9248.2|9243.5|9241.3|542
1676972700000|2023-02-21 09:45:00|9246.7|9245.2|9244.3|9242.8|9246.9|9245.2|9240.4|9238.5|624
1676973000000|2023-02-21 09:50:00|9244.2|9242.7|9237.6|9236.1|9244.8|9243.2|9233.2|9231.5|695
1676973300000|2023-02-21 09:55:00|9237.5|9236|9245.3|9242.9|9246.5|9244.6|9236.7|9235.1|474
1676973600000|2023-02-21 10:00:00|9245.4|9243|9248.3|9246.8|9250.5|9248.6|9241.9|9239.5|559
1676973900000|2023-02-21 10:05:00|9248.2|9246.7|9247.8|9245.4|9250.1|9248.1|9246.3|9243.9|373
1676974200000|2023-02-21 10:10:00|9247.2|9245.7|9238.9|9237.4|9247.2|9245.7|9238.3|9236.4|384
1676974500000|2023-02-21 10:15:00|9239.2|9237.7|9245.2|9242.8|9249.3|9247.8|9239.2|9237.7|486
1676974800000|2023-02-21 10:20:00|9245.3|9242.9|9249.9|9247.5|9250.6|9248.5|9245.2|9242.9|415
1676975100000|2023-02-21 10:25:00|9249.8|9247.4|9245.4|9243|9250.8|9248.8|9245.1|9242.7|526
1676975400000|2023-02-21 10:30:00|9245.5|9243.1|9246.2|9244.7|9249|9246.9|9245.1|9242.7|500
1676975700000|2023-02-21 10:35:00|9246.1|9244.6|9250.1|9247.7|9250.6|9248.5|9244.9|9243.4|513
1676976000000|2023-02-21 10:40:00|9250|9247.6|9251.8|9249.4|9253.7|9251.7|9248.3|9246.2|371
1676976300000|2023-02-21 10:45:00|9251.7|9249.3|9253.8|9251.4|9256.1|9254.1|9250.5|9249|391
1676976600000|2023-02-21 10:50:00|9253.7|9251.3|9254.8|9253.3|9255|9253.4|9249.5|9247.1|527
1676976900000|2023-02-21 10:55:00|9255|9253.5|9254.2|9252.7|9258.8|9257.3|9253.6|9251.9|439
1676977200000|2023-02-21 11:00:00|9254.3|9252.8|9254.5|9252.1|9256.7|9254.8|9253.7|9251.5|401
1676977500000|2023-02-21 11:05:00|9254.6|9252.2|9253.9|9252.4|9256.9|9255.1|9253.8|9251.6|224
1676977800000|2023-02-21 11:10:00|9254.1|9252.6|9250.8|9249.3|9254.3|9252.7|9249.8|9248.3|304
1676978100000|2023-02-21 11:15:00|9250.9|9249.4|9245.6|9244.1|9251.1|9249.4|9244.8|9242.9|354
1676978400000|2023-02-21 11:20:00|9245.5|9244|9243.6|9241.2|9247.1|9244.8|9242.7|9241|367
1676978700000|2023-02-21 11:25:00|9243.3|9241.8|9243.9|9241.5|9245.1|9243.1|9241.7|9239.9|318
1676979000000|2023-02-21 11:30:00|9244|9241.6|9245.3|9242.9|9247.3|9245.5|9243.8|9241.4|393
1676979300000|2023-02-21 11:35:00|9245.2|9242.8|9241.7|9240.2|9245.2|9243|9240.7|9238.9|446
1676979600000|2023-02-21 11:40:00|9241.5|9240|9242.9|9241.4|9243.9|9242.4|9241|9239.4|417
1676979900000|2023-02-21 11:45:00|9243|9241.5|9245.8|9244.3|9246.1|9244.6|9241|9239.1|415
1676980200000|2023-02-21 11:50:00|9245.7|9244.2|9248.2|9245.8|9249.6|9248.1|9245.5|9244|435
1676980500000|2023-02-21 11:55:00|9248.3|9245.9|9247.2|9245.7|9248.7|9246.9|9244.7|9242.8|284
1676980800000|2023-02-21 12:00:00|9247.3|9245.8|9250.1|9248.6|9251.7|9250.1|9247|9245.5|371
1676981100000|2023-02-21 12:05:00|9250.2|9248.7|9247.7|9246.2|9250.6|9249|9246.3|9244.8|367
1676981400000|2023-02-21 12:10:00|9247.6|9246.1|9249.4|9247.9|9251.2|9249.7|9247.3|9245.8|304
1676981700000|2023-02-21 12:15:00|9249.3|9247.8|9249.6|9248.1|9250.3|9248.4|9248.2|9246.6|241
1676982000000|2023-02-21 12:20:00|9249.7|9248.2|9252|9250.5|9253|9251.5|9248.8|9246.9|245
1676982300000|2023-02-21 12:25:00|9251.9|9250.4|9250.4|9248|9252.5|9251|9250|9248|191
1676982600000|2023-02-21 12:30:00|9250.6|9248.2|9247.8|9246.3|9251.1|9249|9247.6|9246.1|317
1676982900000|2023-02-21 12:35:00|9247.7|9246.2|9251.3|9249.8|9251.4|9249.9|9246.1|9244.6|282
1676983200000|2023-02-21 12:40:00|9251.2|9249.7|9250.2|9247.8|9251.9|9250.1|9248.6|9247|303
1676983500000|2023-02-21 12:45:00|9250.3|9247.9|9246.5|9244.1|9250.3|9247.9|9245.9|9244.1|379
1676983800000|2023-02-21 12:50:00|9245.8|9244.3|9244.8|9243.3|9247.1|9245.2|9244.4|9242.7|332
1676984100000|2023-02-21 12:55:00|9244.7|9243.2|9242.3|9240.8|9245.8|9244.2|9241|9239|412
1676984400000|2023-02-21 13:00:00|9242.4|9240.9|9244.5|9243|9249.1|9247.2|9241.9|9240|477
1676984700000|2023-02-21 13:05:00|9244.4|9242.9|9245.8|9243.4|9246|9243.9|9244|9241.8|379
1676985000000|2023-02-21 13:10:00|9245.9|9243.5|9240.7|9239.2|9246|9244.2|9239.7|9238.2|418
1676985300000|2023-02-21 13:15:00|9240.6|9239.1|9244.1|9242.6|9245.2|9243.7|9240.4|9238.2|444
1676985600000|2023-02-21 13:20:00|9244|9242.5|9251.4|9249.9|9251.9|9250|9242.2|9240|511
1676985900000|2023-02-21 13:25:00|9251.3|9249.8|9250.4|9248.9|9254|9252.3|9249.1|9247.6|473
1676986200000|2023-02-21 13:30:00|9250.3|9248.8|9244.9|9242.5|9250.7|9249.2|9242.1|9239.9|793
1676986500000|2023-02-21 13:35:00|9244.8|9242.4|9244.5|9242.1|9246.4|9244.9|9241.9|9239.9|610
1676986800000|2023-02-21 13:40:00|9244.4|9242|9248.9|9247.4|9249.5|9247.5|9243|9240.8|509
1676987100000|2023-02-21 13:45:00|9248.8|9247.3|9250.3|9248.8|9252.4|9250.4|9248.8|9247|562
1676987400000|2023-02-21 13:50:00|9250.2|9248.7|9250.8|9249.3|9252.2|9250.3|9247.7|9246.2|492
1676987700000|2023-02-21 13:55:00|9250.7|9249.2|9254.6|9252.2|9256.2|9254.4|9249.5|9247.6|657
1676988000000|2023-02-21 14:00:00|9254.9|9252.5|9256|9253.6|9256.7|9254.7|9251.5|9249.5|573
1676988300000|2023-02-21 14:05:00|9255.9|9253.5|9256.8|9254.4|9256.9|9255|9251.3|9249.3|467
1676988600000|2023-02-21 14:10:00|9256.9|9254.5|9264.6|9263.1|9264.6|9263.1|9256.7|9254.4|460
1676988900000|2023-02-21 14:15:00|9264.8|9263.3|9265.1|9263.6|9266.2|9264.7|9258.8|9257|589
1676989200000|2023-02-21 14:20:00|9265.2|9263.7|9259.7|9258.2|9265.5|9264|9259.6|9258.1|540
1676989500000|2023-02-21 14:25:00|9259.6|9258.1|9262.8|9261.3|9263.3|9261.3|9257.2|9255|549
1676989800000|2023-02-21 14:30:00|9262.7|9261.2|9255.9|9254.4|9263.2|9261.4|9255.6|9253.7|767
1676990100000|2023-02-21 14:35:00|9256|9254.5|9262.2|9259.8|9264.3|9262.3|9255.6|9254|695
1676990400000|2023-02-21 14:40:00|9262.1|9259.7|9266.5|9262.6|9267.6|9264.8|9259.2|9257.1|719
1676990700000|2023-02-21 14:45:00|9267|9263.2|9282.3|9280.8|9283.2|9281.3|9267|9263.2|1522
1676991000000|2023-02-21 14:50:00|9281.9|9280.4|9279.4|9277.9|9283|9281.3|9274.6|9273|1096
1676991300000|2023-02-21 14:55:00|9279.6|9278.1|9280.8|9278.4|9283.6|9281.3|9277.3|9275.8|815
1676991600000|2023-02-21 15:00:00|9280.4|9278|9273.3|9270.9|9280.6|9278.2|9271.9|9270|1046
1676991900000|2023-02-21 15:05:00|9272.9|9271.4|9269.1|9267.6|9275.6|9273.9|9264.5|9262.6|1071
1676992200000|2023-02-21 15:10:00|9269|9267.5|9275.9|9273.5|9276.8|9275.3|9268.1|9266.3|975
1676992500000|2023-02-21 15:15:00|9275.8|9273.4|9276.9|9275.4|9280.7|9278.8|9272.5|9270.7|861
1676992800000|2023-02-21 15:20:00|9276.8|9275.3|9272|9270.5|9277|9275.5|9269.5|9267.7|801
1676993100000|2023-02-21 15:25:00|9272.1|9270.6|9272|9269.6|9277.8|9276|9270.8|9269.2|742
1676993400000|2023-02-21 15:30:00|9271.6|9270.1|9265.2|9263.7|9274.6|9272.8|9265.1|9263.6|817
1676993700000|2023-02-21 15:35:00|9265.3|9263.8|9254.2|9252.7|9265.6|9264.1|9254.2|9252.7|729
1676994000000|2023-02-21 15:40:00|9254.3|9252.8|9263.8|9262.3|9265.6|9264.1|9248.7|9247.2|944
1676994300000|2023-02-21 15:45:00|9263.9|9262.4|9259.2|9257.7|9267.2|9265.3|9258.8|9256.9|871
1676994600000|2023-02-21 15:50:00|9259.3|9257.8|9261|9259.5|9263.2|9261.4|9255|9253.2|687
1676994900000|2023-02-21 15:55:00|9260.9|9259.4|9257.3|9255.8|9263|9261.2|9257.1|9255.6|719
1676995200000|2023-02-21 16:00:00|9257.4|9255.9|9262.4|9260.9|9262.4|9260.9|9255.8|9253.9|622
1676995500000|2023-02-21 16:05:00|9262.3|9260.8|9270.1|9268.6|9270.9|9269.4|9262.3|9260.7|579
1676995800000|2023-02-21 16:10:00|9270.2|9268.7|9269.2|9266.8|9272.6|9271.1|9265.6|9264.1|548
1676996100000|2023-02-21 16:15:00|9269.3|9266.9|9270.7|9269.2|9271|9269.5|9267.9|9266.3|431
1676996400000|2023-02-21 16:20:00|9270.9|9269.4|9266.4|9264.9|9272.4|9270.7|9265|9263.4|482
1676996700000|2023-02-21 16:25:00|9266.2|9264.7|9266.4|9264.9|9270.1|9268.1|9264.5|9262.7|503
1676997000000|2023-02-21 16:30:00|9266.3|9264.8|9264.9|9263.4|9268.5|9267|9261.6|9260.1|704
1676997300000|2023-02-21 16:35:00|9264.8|9263.3|9269.3|9267.8|9271|9269.5|9264.5|9262.6|511
1676997600000|2023-02-21 16:40:00|9269.4|9267.9|9270.7|9268.3|9271.3|9269.5|9266.9|9265.4|465
1676997900000|2023-02-21 16:45:00|9270.6|9268.2|9268.7|9266.3|9270.6|9268.5|9267.3|9265.3|537
1676998200000|2023-02-21 16:50:00|9268.6|9266.2|9267.1|9265.6|9269.3|9267.6|9267|9265.3|425
1676998500000|2023-02-21 16:55:00|9266.9|9265.4|9269|9267.5|9270.9|9269.4|9266.2|9264.7|421
1676998800000|2023-02-21 17:00:00|9269.2|9267.7|9269.4|9267|9271|9269.2|9267.7|9265.9|498
1676999100000|2023-02-21 17:05:00|9269.5|9267.1|9267.1|9265.6|9271|9269.5|9266.1|9264.6|418
1676999400000|2023-02-21 17:10:00|9267|9265.5|9268.4|9266.9|9269.8|9268.3|9266.9|9265.4|391
1676999700000|2023-02-21 17:15:00|9268.5|9267|9267.1|9265.6|9269.6|9267.8|9266.5|9264.6|331
1677000000000|2023-02-21 17:20:00|9267.2|9265.7|9269.6|9267.2|9270.6|9268.5|9266.1|9264.6|298
1677000300000|2023-02-21 17:25:00|9269.7|9268.2|9268.9|9266.5|9272.9|9271.1|9266.8|9265.3|322
1677000600000|2023-02-21 17:30:00|9269|9266.6|9266.8|9264.4|9270.6|9268.7|9265.5|9263.9|369
1677000900000|2023-02-21 17:35:00|9266.6|9264.2|9264.5|9263|9267.9|9266.4|9262.6|9260.9|457
1677001200000|2023-02-21 17:40:00|9264.4|9262.9|9265.8|9264.3|9267.4|9265.9|9263.7|9261.8|401
1677001500000|2023-02-21 17:45:00|9265.9|9264.4|9265.7|9263.3|9267.2|9265.7|9265.1|9263.1|280
1677001800000|2023-02-21 17:50:00|9265.8|9263.4|9264.8|9263.3|9266.2|9264.4|9263.5|9262|343
1677002100000|2023-02-21 17:55:00|9264.7|9263.2|9266|9263.6|9267.5|9266|9264.7|9263.2|202
1677002400000|2023-02-21 18:00:00|9265.5|9264|9266|9264.5|9266.9|9265.4|9263.2|9261.7|342
1677002700000|2023-02-21 18:05:00|9266.1|9264.6|9266.8|9265.3|9268|9266.4|9265.2|9263.3|344
1677003000000|2023-02-21 18:10:00|9266.5|9265|9269.4|9267.9|9272.2|9270.4|9266.4|9264.9|350
1677003300000|2023-02-21 18:15:00|9269.5|9268|9272|9269.6|9272.5|9270.6|9269|9267.2|382
1677003600000|2023-02-21 18:20:00|9271.9|9269.5|9274.6|9272.2|9275.3|9273.8|9271.9|9269.5|382
1677003900000|2023-02-21 18:25:00|9274.4|9272.9|9274.7|9273.2|9276.8|9275.3|9273.4|9271.8|257
1677004200000|2023-02-21 18:30:00|9274.6|9273.1|9279.4|9277.9|9279.5|9278|9274.3|9272.8|225
1677004500000|2023-02-21 18:35:00|9279.3|9277.8|9279.7|9278.2|9280.1|9278.3|9278.4|9276.9|216
1677004800000|2023-02-21 18:40:00|9279.9|9278.4|9278.3|9276.8|9282|9280.2|9278.1|9276.2|337
1677005100000|2023-02-21 18:45:00|9278.1|9276.6|9280.5|9278.1|9281.7|9279.9|9277.9|9276|343
1677005400000|2023-02-21 18:50:00|9280.4|9278|9282.8|9281.3|9283.9|9282.1|9279.7|9277.9|275
1677005700000|2023-02-21 18:55:00|9282.7|9281.2|9279.5|9277.1|9283.3|9281.8|9279|9277.1|270
1677006000000|2023-02-21 19:00:00|9279.7|9277.3|9281.5|9280|9281.8|9280.3|9279.1|9277.2|295
1677006300000|2023-02-21 19:05:00|9281.6|9280.1|9280.4|9278.9|9282.5|9281|9280.4|9278.9|242
1677006600000|2023-02-21 19:10:00|9280.8|9278.4|9279.5|9278|9281.3|9279.8|9278.6|9277.1|250
1677006900000|2023-02-21 19:15:00|9279.4|9277.9|9280.1|9278.6|9280.5|9278.7|9278.1|9276.5|224
1677007200000|2023-02-21 19:20:00|9280.2|9278.7|9280.1|9278.6|9280.2|9278.7|9277.7|9276.2|233
1677007500000|2023-02-21 19:25:00|9280.8|9279.3|9277.8|9276.3|9280.9|9279.4|9277.4|9275.8|253
1677007800000|2023-02-21 19:30:00|9277.9|9276.4|9277.6|9276.1|9278.7|9277.2|9276.5|9274.7|287
1677008100000|2023-02-21 19:35:00|9277.2|9275.7|9276.4|9274.9|9278.5|9276.7|9276|9274.5|246
1677008400000|2023-02-21 19:40:00|9276.3|9274.8|9275|9273.5|9278.2|9276.5|9274.8|9272.8|271
1677008700000|2023-02-21 19:45:00|9275.1|9273.6|9275.1|9273.6|9276.2|9274.2|9273.6|9272.1|203
1677009000000|2023-02-21 19:50:00|9275|9273.5|9276.4|9274|9277|9275.5|9275|9273.1|235
1677009300000|2023-02-21 19:55:00|9276.2|9273.8|9275.5|9274|9276.6|9274.8|9273.9|9272.2|336
1677009600000|2023-02-21 20:00:00|9275.2|9273.7|9272.1|9270.6|9277.4|9275.5|9271.4|9269.9|383
1677009900000|2023-02-21 20:05:00|9272.6|9270.2|9277.7|9276.2|9278|9276.4|9272.6|9270.2|331
1677010200000|2023-02-21 20:10:00|9277.8|9276.3|9278|9275.6|9279.8|9277.9|9276.6|9274.8|288
1677010500000|2023-02-21 20:15:00|9277.9|9275.5|9278.3|9276.8|9279.6|9278.1|9276.6|9275.1|292
1677010800000|2023-02-21 20:20:00|9278.4|9276.9|9278.1|9276.6|9279.1|9277.5|9277.8|9276|211
1677011100000|2023-02-21 20:25:00|9278.2|9276.7|9277.6|9275.2|9279.3|9277.3|9276.9|9275|221
1677011400000|2023-02-21 20:30:00|9277.5|9275.1|9275.8|9273.4|9277.6|9275.3|9274.7|9272.6|318
1677011700000|2023-02-21 20:35:00|9275.9|9273.5|9276.9|9275.4|9277.9|9275.8|9275.2|9273.2|198
1677012000000|2023-02-21 20:40:00|9276.8|9275.3|9275.3|9273.8|9278.2|9276.2|9275.2|9273.2|210
1677012300000|2023-02-21 20:45:00|9275.1|9273.6|9276.2|9273.8|9277.3|9275.3|9275|9272.6|247
1677012600000|2023-02-21 20:50:00|9275.8|9274.3|9276.2|9274.7|9277.6|9275.7|9275.4|9273.5|291
1677012900000|2023-02-21 20:55:00|9276.1|9274.6|9277.2|9275.7|9278|9276.3|9275.4|9273.7|204
1677013200000|2023-02-21 21:00:00|9277.4|9275.9|9276.6|9275.1|9278.3|9276.8|9276.2|9274.3|172
1677013500000|2023-02-21 21:05:00|9276.5|9275|9277.2|9275.7|9278.5|9276.6|9276.5|9275|96
1677013800000|2023-02-21 21:10:00|9277.3|9275.8|9278.2|9276.7|9278.4|9276.9|9277.1|9275.6|41
1677014100000|2023-02-21 21:15:00|9278.3|9276.8|9279.1|9277.6|9280|9277.9|9278|9276.1|83
1677014400000|2023-02-21 21:20:00|9279.3|9277.8|9278.4|9276|9280.2|9278.3|9277.6|9275.8|128
1677014700000|2023-02-21 21:25:00|9278.1|9276.6|9280.2|9277.8|9280.5|9279|9278.1|9276.1|134
1677015000000|2023-02-21 21:30:00|9280.3|9277.9|9279.1|9277.6|9280.3|9277.9|9278.6|9276.7|93
1677015300000|2023-02-21 21:35:00|9279.5|9277.1|9279.3|9276.9|9279.8|9278|9278.9|9276.8|66
1677015600000|2023-02-21 21:40:00|9279.4|9277|9278.9|9276.5|9279.4|9277.3|9277.4|9275.5|141
1677015900000|2023-02-21 21:45:00|9279|9276.6|9278.8|9276.4|9279.1|9277.2|9278.2|9275.9|66
1677016200000|2023-02-21 21:50:00|9278.9|9276.5|9279.7|9277.3|9280.4|9278.2|9277.9|9275.5|111
1677016500000|2023-02-21 21:55:00|9279.6|9277.2|9279.2|9275.3|9280.2|9277.3|9278.6|9275.3|224
1677016800000|2023-02-21 22:00:00|9279.1|9275.1|9273.4|9268.4|9279.3|9275.2|9271.9|9266.9|24
1677017100000|2023-02-21 22:05:00|9272.2|9267.2|9272.9|9267.9|9274.2|9269.2|9269.8|9264.8|23
1677017400000|2023-02-21 22:10:00|9273.9|9268.9|9276.1|9271.1|9276.1|9271.1|9269.3|9264.3|59
1677017700000|2023-02-21 22:15:00|9276.7|9271.7|9277.7|9272.7|9278.4|9273.4|9275.7|9270.7|127
1677018000000|2023-02-21 22:20:00|9277.2|9272.2|9278.1|9273.1|9278.9|9273.9|9277.2|9272.2|41
1677018300000|2023-02-21 22:25:00|9278|9273|9277.1|9272.1|9278.4|9273.4|9276.7|9271.7|64
1677018600000|2023-02-21 22:30:00|9276.9|9271.9|9275.3|9270.3|9278.8|9273.8|9274.5|9269.5|326
1677018900000|2023-02-21 22:35:00|9275.2|9270.2|9276|9271|9276.8|9271.8|9274.9|9269.9|589
1677019200000|2023-02-21 22:40:00|9275.9|9270.9|9276.2|9271.2|9276.5|9271.5|9274.6|9269.6|536
1677019500000|2023-02-21 22:45:00|9275.7|9270.7|9277.2|9272.2|9277.3|9272.3|9275.3|9270.3|304
1677019800000|2023-02-21 22:50:00|9276.9|9271.9|9277.3|9272.3|9277.9|9272.9|9274.4|9269.4|304
1677020100000|2023-02-21 22:55:00|9277.4|9272.4|9278.6|9273.6|9283|9278|9275.5|9270.5|467
1677020400000|2023-02-21 23:00:00|9279.3|9274.3|9278.2|9275.1|9282.5|9277.5|9275.1|9270.1|197
1677020700000|2023-02-21 23:05:00|9278.3|9274.2|9278.8|9274.9|9279.7|9275.8|9277.8|9274.2|130
1677021000000|2023-02-21 23:10:00|9278.6|9275.5|9278.6|9276.1|9279.3|9276.3|9277.4|9274|218
1677021300000|2023-02-21 23:15:00|9278.5|9276.2|9278.7|9276.3|9279|9276.6|9278.1|9275.7|180
1677021600000|2023-02-21 23:20:00|9278.6|9276.2|9278.8|9276.4|9278.8|9276.4|9278.1|9275.7|200
1677021900000|2023-02-21 23:25:00|9278.7|9276.3|9278|9275.6|9278.9|9276.5|9278|9275.6|138
1677022200000|2023-02-21 23:30:00|9278.1|9275.7|9278.1|9275.7|9278.1|9275.7|9275.6|9273.2|139
1677022500000|2023-02-21 23:35:00|9278|9275.6|9278|9275.6|9278.3|9275.9|9277.7|9275.3|60
1677022800000|2023-02-21 23:40:00|9277.7|9275.3|9276.8|9274.4|9277.9|9275.7|9275.8|9273.4|261
1677023100000|2023-02-21 23:45:00|9276.9|9274.5|9276.3|9273.9|9276.9|9274.5|9275.9|9273.5|171
1677023400000|2023-02-21 23:50:00|9276.4|9274|9276.9|9274.5|9277|9274.6|9275.5|9273.3|253
1677023700000|2023-02-21 23:55:00|9276.8|9274.4|9277|9274.6|9277.4|9275|9276.8|9274.4|244
1677024000000|2023-02-22 00:00:00|9277.1|9274.7|9276.9|9274.5|9277.8|9275.4|9273.2|9270.9|391
1677024300000|2023-02-22 00:05:00|9277|9274.6|9275.5|9273.1|9277.4|9275.3|9274.7|9272.3|301
1677024600000|2023-02-22 00:10:00|9275.3|9272.9|9275.4|9273|9277.6|9275.8|9274|9272|295
1677024900000|2023-02-22 00:15:00|9275.3|9272.9|9274.5|9272.1|9275.4|9273.5|9273.2|9270.8|287
1677025200000|2023-02-22 00:20:00|9274.6|9272.2|9274.3|9271.9|9275.5|9273.1|9273.3|9271.3|274
1677025500000|2023-02-22 00:25:00|9274.4|9272|9273.9|9271.5|9275|9272.6|9273.7|9271.3|257
1677025800000|2023-02-22 00:30:00|9273.8|9271.4|9275.6|9273.2|9277.1|9274.7|9273.2|9270.8|360
1677026100000|2023-02-22 00:35:00|9275.4|9273|9273.3|9270.9|9275.5|9273.1|9272.9|9270.8|195
1677026400000|2023-02-22 00:40:00|9273.4|9271|9272.6|9270.2|9273.6|9271.2|9271.6|9269.8|229
1677026700000|2023-02-22 00:45:00|9272.7|9270.3|9270.1|9267.7|9272.7|9270.5|9269.4|9267.7|151
1677027000000|2023-02-22 00:50:00|9270.2|9267.8|9272|9269.6|9272.4|9270.1|9269.2|9267.1|310
1677027300000|2023-02-22 00:55:00|9270.7|9269.2|9269.4|9267|9272.6|9270.2|9269.3|9266.9|389
1677027600000|2023-02-22 01:00:00|9269.5|9267.1|9269.7|9267.3|9270.7|9268.3|9267.8|9265.4|499
1677027900000|2023-02-22 01:05:00|9269|9266.6|9267.7|9265.3|9269.2|9266.8|9267.4|9265.1|309
1677028200000|2023-02-22 01:10:00|9267.6|9265.2|9269.9|9267.5|9270.1|9268.1|9267.2|9265.1|347
1677028500000|2023-02-22 01:15:00|9270|9267.6|9270|9268.5|9270.5|9268.7|9268.7|9266.5|381
1677028800000|2023-02-22 01:20:00|9270.1|9268.6|9267.8|9265.4|9270.5|9268.6|9266.2|9264.1|377
1677029100000|2023-02-22 01:25:00|9267.9|9265.5|9266.2|9263.8|9268.4|9266.3|9265.7|9263.8|272
1677029400000|2023-02-22 01:30:00|9266.3|9263.9|9266.1|9264.6|9266.5|9264.6|9264.5|9262.5|329
1677029700000|2023-02-22 01:35:00|9266|9264.5|9265.9|9264.4|9266.3|9264.7|9265.4|9263.1|252
1677030000000|2023-02-22 01:40:00|9265.8|9264.3|9268.2|9265.8|9268.8|9266.5|9265.8|9264.2|387
1677030300000|2023-02-22 01:45:00|9268.1|9265.7|9268.8|9267.3|9269.2|9267.4|9266.5|9264.1|252
1677030600000|2023-02-22 01:50:00|9268.7|9267.2|9271.4|9269|9271.8|9269.6|9268.5|9266.9|353
1677030900000|2023-02-22 01:55:00|9271.3|9268.9|9269.5|9267.1|9271.6|9269.3|9268.9|9266.5|331
1677031200000|2023-02-22 02:00:00|9269.6|9267.2|9269.6|9267.2|9269.8|9267.4|9266.6|9264.6|396
1677031500000|2023-02-22 02:05:00|9269.5|9267.1|9269.5|9267.1|9270.9|9268.5|9268.5|9266.1|408
1677031800000|2023-02-22 02:10:00|9269.4|9267|9270.4|9268|9270.7|9268.3|9268.2|9265.9|458
1677032100000|2023-02-22 02:15:00|9270.3|9267.9|9270.1|9267.7|9270.7|9268.3|9269.5|9267.1|307
1677032400000|2023-02-22 02:20:00|9270|9267.6|9268.7|9266.3|9270.7|9268.4|9268.4|9266|344
1677032700000|2023-02-22 02:25:00|9268.8|9266.4|9269.3|9266.9|9270.2|9268.2|9268.1|9266.1|437
1677033000000|2023-02-22 02:30:00|9269.2|9266.8|9269.8|9267.4|9270.3|9268.4|9268.7|9266.7|483
1677033300000|2023-02-22 02:35:00|9269.2|9267.7|9268.9|9266.5|9270.2|9268.2|9268.3|9266.4|373
1677033600000|2023-02-22 02:40:00|9268.8|9266.4|9267.3|9265.8|9269.8|9267.9|9266|9263.8|298
1677033900000|2023-02-22 02:45:00|9267.4|9265.9|9268|9265.6|9270|9268|9266.8|9264.9|317
1677034200000|2023-02-22 02:50:00|9267.9|9265.5|9268.9|9266.5|9269.5|9267.9|9267.8|9265.5|407
1677034500000|2023-02-22 02:55:00|9268.8|9266.4|9269.7|9267.3|9270.6|9268.4|9268.1|9266.1|485
1677034800000|2023-02-22 03:00:00|9269.9|9267.5|9266.7|9264.3|9269.9|9267.9|9266.7|9264.3|314
1677035100000|2023-02-22 03:05:00|9266.8|9264.4|9267.6|9266.1|9268.3|9266.3|9265.8|9263.5|315
1677035400000|2023-02-22 03:10:00|9268.1|9265.7|9266.3|9263.9|9268.4|9266|9265.3|9263.4|335
1677035700000|2023-02-22 03:15:00|9266.2|9263.8|9265.2|9262.8|9267.1|9264.9|9264.5|9262.4|230
1677036000000|2023-02-22 03:20:00|9265.1|9262.7|9265.3|9262.9|9266.7|9264.5|9262.8|9260.9|370
1677036300000|2023-02-22 03:25:00|9265.2|9262.8|9266|9263.6|9267|9264.6|9265.2|9262.8|133
1677036600000|2023-02-22 03:30:00|9266.1|9263.7|9267.1|9265.6|9267.8|9265.7|9265.5|9263.6|196
1677036900000|2023-02-22 03:35:00|9267.2|9265.7|9268.3|9266.8|9268.9|9266.9|9266.9|9265.1|240
1677037200000|2023-02-22 03:40:00|9268.4|9266.9|9266.3|9264.8|9269.8|9267.7|9266.2|9264.3|310
1677037500000|2023-02-22 03:45:00|9266.4|9264.9|9266.1|9264.6|9267.3|9265.5|9265.4|9263.3|295
1677037800000|2023-02-22 03:50:00|9266.2|9264.7|9265.9|9264.4|9267.1|9265.2|9265.7|9263.9|137
1677038100000|2023-02-22 03:55:00|9266|9264.5|9263.7|9262.2|9266.3|9264.5|9263.6|9261.9|252
1677038400000|2023-02-22 04:00:00|9264.2|9261.8|9265|9263.5|9265.6|9263.6|9263.6|9261.7|220
1677038700000|2023-02-22 04:05:00|9265.1|9263.6|9264.4|9262.9|9265.7|9263.7|9264.2|9262.5|310
1677039000000|2023-02-22 04:10:00|9264.3|9262.8|9264.8|9262.4|9265.1|9263.1|9263.4|9261.3|202
1677039300000|2023-02-22 04:15:00|9264.9|9262.5|9265.8|9263.4|9266.5|9264.6|9264.7|9262.4|239
1677039600000|2023-02-22 04:20:00|9265.7|9263.3|9265.8|9263.4|9266|9263.9|9265|9263|344
1677039900000|2023-02-22 04:25:00|9265.7|9263.3|9265.3|9262.9|9265.9|9263.6|9264.7|9262.7|317
1677040200000|2023-02-22 04:30:00|9265.4|9263|9265.8|9263.4|9266.1|9264.1|9265.2|9263|227
1677040500000|2023-02-22 04:35:00|9265.9|9263.5|9264.7|9262.3|9266|9263.9|9264.2|9262.2|371
1677040800000|2023-02-22 04:40:00|9264.6|9262.2|9265.4|9263.9|9266|9264.5|9264.3|9262.2|318
1677041100000|2023-02-22 04:45:00|9265.5|9264|9264.2|9261.8|9265.7|9264|9264|9261.8|202
1677041400000|2023-02-22 04:50:00|9264.1|9261.7|9266.5|9264.1|9267|9264.9|9263.6|9261.6|180
1677041700000|2023-02-22 04:55:00|9266.8|9264.4|9265|9262.6|9266.9|9264.8|9264.5|9262.1|234
1677042000000|2023-02-22 05:00:00|9264.9|9262.5|9267.6|9265.2|9267.8|9265.6|9264.6|9262.2|230
1677042300000|2023-02-22 05:05:00|9267.7|9265.3|9267.8|9265.4|9268.2|9265.8|9266.8|9264.8|241
1677042600000|2023-02-22 05:10:00|9267.9|9265.5|9268.1|9266.6|9269.4|9267.7|9267.8|9265.4|204
1677042900000|2023-02-22 05:15:00|9268.2|9266.7|9269.4|9267|9270|9268.5|9268.1|9266|233
1677043200000|2023-02-22 05:20:00|9269.5|9267.1|9269.8|9268.3|9270.7|9268.5|9268.9|9266.9|171
1677043500000|2023-02-22 05:25:00|9269.9|9268.4|9271|9269.5|9272|9270|9269.7|9268|189
1677043800000|2023-02-22 05:30:00|9270.9|9269.4|9272|9269.6|9272.2|9269.9|9270.5|9268.5|262
1677044100000|2023-02-22 05:35:00|9272.2|9269.8|9269.4|9267|9272.4|9270.4|9268.7|9266.7|155
1677044400000|2023-02-22 05:40:00|9269.6|9267.2|9269.2|9266.8|9270.7|9268.6|9269.1|9266.7|135
1677044700000|2023-02-22 05:45:00|9268|9265.6|9269|9266.6|9269.1|9267|9267.8|9265.6|229
1677045000000|2023-02-22 05:50:00|9268.9|9266.5|9266.8|9264.4|9269.2|9267.2|9266.8|9264.4|226
1677045300000|2023-02-22 05:55:00|9266.7|9264.3|9265.3|9262.9|9267.3|9265.2|9264.9|9262.5|282
1677045600000|2023-02-22 06:00:00|9265.4|9263|9265|9263.5|9266.7|9264.4|9264|9262.5|376
1677045900000|2023-02-22 06:05:00|9264.9|9263.4|9266.7|9265.2|9267.7|9265.5|9264.8|9262.7|320
1677046200000|2023-02-22 06:10:00|9266.5|9265|9266.2|9263.8|9267.2|9265|9264.7|9262.9|330
1677046500000|2023-02-22 06:15:00|9266.1|9263.7|9266.6|9264.2|9266.8|9264.7|9265.7|9263.4|512
1677046800000|2023-02-22 06:20:00|9266.7|9264.3|9266.6|9264.2|9267.9|9265.8|9265.8|9263.7|283
1677047100000|2023-02-22 06:25:00|9266.7|9264.3|9265.4|9263|9267.7|9265.3|9263.7|9261.4|232
1677047400000|2023-02-22 06:30:00|9265.3|9262.9|9265.6|9263.2|9265.7|9263.5|9263.7|9261.7|211
1677047700000|2023-02-22 06:35:00|9265.7|9263.3|9264.5|9262.1|9265.7|9263.3|9263.7|9261.6|154
1677048000000|2023-02-22 06:40:00|9264.4|9262|9261.4|9259|9264.6|9262.5|9260.6|9258.8|184
1677048300000|2023-02-22 06:45:00|9261.3|9258.9|9263.2|9260.8|9264.5|9262.6|9261.1|9258.7|237
1677048600000|2023-02-22 06:50:00|9263.3|9260.9|9261|9258.6|9263.3|9260.9|9260.1|9257.8|220
1677048900000|2023-02-22 06:55:00|9260.9|9258.5|9262.3|9259.9|9263.3|9260.9|9260|9258|256
1677049200000|2023-02-22 07:00:00|9262.2|9259.8|9261|9258.6|9265.7|9263.3|9260.2|9258.6|344
1677049500000|2023-02-22 07:05:00|9260.8|9258.4|9263.3|9261.8|9265.6|9263.7|9260.6|9258.4|261
1677049800000|2023-02-22 07:10:00|9263.2|9261.7|9263.6|9261.2|9264.1|9262|9260|9258.3|288
1677050100000|2023-02-22 07:15:00|9263.5|9261.1|9264.3|9261.9|9268.6|9266.2|9263.4|9261|334
1677050400000|2023-02-22 07:20:00|9264.4|9262|9262.6|9260.2|9266.5|9264.6|9261.9|9259.9|358
1677050700000|2023-02-22 07:25:00|9262.7|9260.3|9261.2|9258.8|9264.1|9262.1|9259.7|9257.5|296
1677051000000|2023-02-22 07:30:00|9261.3|9258.9|9262.6|9260.2|9263.4|9261.5|9259.9|9258.4|274
1677051300000|2023-02-22 07:35:00|9262.7|9260.3|9261.6|9259.2|9263.1|9260.7|9259.9|9258.1|397
1677051600000|2023-02-22 07:40:00|9261.2|9259.7|9261.5|9259.1|9261.9|9260.1|9258.1|9256.3|391
1677051900000|2023-02-22 07:45:00|9260.8|9259.3|9256.2|9254.7|9261.2|9259.3|9255.7|9254.2|327
1677052200000|2023-02-22 07:50:00|9256|9254.5|9255.4|9253|9258.5|9256.6|9253.8|9252.3|418
1677052500000|2023-02-22 07:55:00|9255.2|9252.8|9260.2|9257.8|9261.4|9259.6|9254.1|9252.6|437
1677052800000|2023-02-22 08:00:00|9260.3|9257.9|9259.2|9256.8|9264.7|9263|9257.3|9255.3|609
1677053100000|2023-02-22 08:05:00|9258.8|9257.3|9262.3|9259.9|9263.6|9262|9257.2|9255.3|681
1677053400000|2023-02-22 08:10:00|9262.2|9259.8|9262.5|9260.1|9263.9|9261.9|9258.9|9257.4|548
1677053700000|2023-02-22 08:15:00|9262.4|9260|9263.8|9261.4|9265.6|9263.7|9262|9260|558
1677054000000|2023-02-22 08:20:00|9263.7|9261.3|9268|9265.6|9269.4|9267.7|9263.4|9261|443
1677054300000|2023-02-22 08:25:00|9268.1|9265.7|9268.6|9266.2|9269.4|9267.2|9265.9|9263.5|416
1677054600000|2023-02-22 08:30:00|9268.4|9266|9268.5|9267|9269.4|9267.7|9265.9|9264|484
1677054900000|2023-02-22 08:35:00|9268.7|9267.2|9281.7|9279.3|9281.7|9279.7|9268.7|9267.2|471
1677055200000|2023-02-22 08:40:00|9281.5|9279.1|9279.6|9277.2|9281.8|9279.4|9277.1|9275.2|481
1677055500000|2023-02-22 08:45:00|9279.7|9277.3|9284.7|9282.3|9284.8|9282.4|9279.7|9277.3|414
1677055800000|2023-02-22 08:50:00|9284.8|9282.4|9284.6|9282.2|9286.4|9284.4|9281.3|9278.9|412
1677056100000|2023-02-22 08:55:00|9284.7|9282.3|9280.3|9277.9|9286.3|9283.9|9280.2|9277.8|356
1677056400000|2023-02-22 09:00:00|9280.1|9277.7|9284.1|9281.7|9287.9|9285.8|9279.3|9276.9|563
1677056700000|2023-02-22 09:05:00|9284|9281.6|9278.2|9276.7|9284|9281.6|9276.8|9274.4|478
1677057000000|2023-02-22 09:10:00|9278.3|9276.8|9278.9|9276.5|9281.4|9279.9|9278.1|9276.1|477
1677057300000|2023-02-22 09:15:00|9278.5|9277|9283.2|9280.8|9283.3|9281.5|9277.7|9275.9|485
1677057600000|2023-02-22 09:20:00|9283.3|9280.9|9282.8|9281.3|9284.8|9283|9281.2|9279.5|487
1677057900000|2023-02-22 09:25:00|9282.7|9281.2|9285.8|9283.4|9288.2|9286.6|9282.1|9280.4|374
1677058200000|2023-02-22 09:30:00|9285.9|9283.5|9280.7|9278.3|9286.3|9284.3|9279.3|9277.1|470
1677058500000|2023-02-22 09:35:00|9280.5|9279|9278.7|9276.3|9282.6|9280.8|9277.9|9275.8|567
1677058800000|2023-02-22 09:40:00|9278.6|9276.2|9277.9|9275.5|9281.8|9280.1|9276.3|9274.4|393
1677059100000|2023-02-22 09:45:00|9277.8|9275.4|9273.6|9271.2|9277.8|9275.6|9272.7|9270.8|391
1677059400000|2023-02-22 09:50:00|9273.7|9271.3|9276|9273.6|9277.5|9275.5|9271.1|9269.2|492
1677059700000|2023-02-22 09:55:00|9275.9|9273.5|9277|9274.6|9277.2|9275.5|9274.6|9273|440
1677060000000|2023-02-22 10:00:00|9276.4|9274.9|9278.4|9276|9283.4|9281.9|9275|9273.4|578
1677060300000|2023-02-22 10:05:00|9278.5|9276.1|9283.5|9281.1|9283.6|9281.7|9276.7|9274.8|493
1677060600000|2023-02-22 10:10:00|9283.4|9281|9283.8|9281.4|9285.3|9283.8|9282.5|9280.5|357
1677060900000|2023-02-22 10:15:00|9283.6|9281.2|9282.5|9280.1|9283.6|9281.5|9280.4|9278|413
1677061200000|2023-02-22 10:20:00|9282.4|9280|9281.8|9280.3|9287.1|9285.6|9281.8|9279.9|436
1677061500000|2023-02-22 10:25:00|9281.9|9280.4|9279.6|9277.2|9283.8|9281.8|9278.4|9276.6|257
1677061800000|2023-02-22 10:30:00|9279.7|9277.3|9279.6|9277.2|9280.8|9278.9|9277.9|9275.8|352
1677062100000|2023-02-22 10:35:00|9279.7|9277.3|9277.2|9275.7|9282.4|9280.4|9277|9275.3|403
1677062400000|2023-02-22 10:40:00|9277.4|9275.9|9277|9275.5|9279.4|9277.4|9276.2|9274.3|397
1677062700000|2023-02-22 10:45:00|9277.5|9275.1|9277.1|9274.7|9278|9275.9|9275.4|9273|319
1677063000000|2023-02-22 10:50:00|9277.2|9274.8|9278.5|9276.1|9279.9|9277.9|9277|9274.6|388
1677063300000|2023-02-22 10:55:00|9278.4|9276|9281.1|9278.7|9281.7|9279.6|9278.4|9276|370
1677063600000|2023-02-22 11:00:00|9281.2|9278.8|9276.2|9273.8|9281.5|9279.5|9274.6|9272.7|499
1677063900000|2023-02-22 11:05:00|9276.4|9274|9274.2|9271.8|9276.7|9274.3|9273|9271|349
1677064200000|2023-02-22 11:10:00|9274.1|9271.7|9278.6|9276.2|9278.6|9276.4|9274|9271.6|288
1677064500000|2023-02-22 11:15:00|9278.5|9276.1|9274.6|9273.1|9278.6|9276.6|9273.1|9271|328
1677064800000|2023-02-22 11:20:00|9274.5|9273|9276.5|9275|9278.1|9276.2|9274.3|9271.9|376
1677065100000|2023-02-22 11:25:00|9276.4|9274.9|9279.7|9278.2|9279.9|9278.4|9275.7|9274.2|379
1677065400000|2023-02-22 11:30:00|9279.9|9278.4|9282.2|9279.8|9282.5|9280.7|9279.5|9277.6|381
1677065700000|2023-02-22 11:35:00|9282.3|9279.9|9283.5|9281.1|9284.4|9282.5|9281.3|9279.6|486
1677066000000|2023-02-22 11:40:00|9283.6|9281.2|9282.3|9279.9|9284.1|9282.1|9280.8|9278.8|399
1677066300000|2023-02-22 11:45:00|9281.8|9280.3|9281.8|9279.4|9282.6|9280.3|9278.2|9276.2|544
1677066600000|2023-02-22 11:50:00|9281.7|9279.3|9281.4|9279.9|9284.4|9282.3|9281.2|9279|347
1677066900000|2023-02-22 11:55:00|9281.5|9280|9284.4|9282|9284.6|9282.3|9280.5|9278.7|301
1677067200000|2023-02-22 12:00:00|9283.9|9282.4|9284.3|9282.8|9284.9|9283.2|9282.7|9280.7|394
1677067500000|2023-02-22 12:05:00|9284.4|9282.9|9280.3|9278.8|9284.6|9283.1|9279.3|9277.8|385
1677067800000|2023-02-22 12:10:00|9280.2|9278.7|9279.9|9278.4|9281.1|9279.6|9279.4|9277.9|317
1677068100000|2023-02-22 12:15:00|9279.8|9278.3|9276.4|9274|9280.5|9278.5|9275.8|9274|303
1677068400000|2023-02-22 12:20:00|9276.3|9273.9|9270.4|9268.9|9276.8|9274.9|9269.5|9268|406
1677068700000|2023-02-22 12:25:00|9270.5|9269|9271|9269.5|9272.4|9270.9|9268.9|9267.1|444
1677069000000|2023-02-22 12:30:00|9270.9|9269.4|9265.8|9264.3|9271.2|9269.7|9264.8|9263.3|533
1677069300000|2023-02-22 12:35:00|9265.9|9264.4|9271.4|9269.9|9272.2|9270.5|9265.7|9263.3|529
1677069600000|2023-02-22 12:40:00|9271.5|9270|9273.8|9271.4|9273.8|9271.9|9269.6|9267.9|424
1677069900000|2023-02-22 12:45:00|9273.9|9271.5|9269.8|9268.3|9274.6|9272.5|9269.1|9267.6|366
1677070200000|2023-02-22 12:50:00|9269.9|9268.4|9272.9|9270.5|9276.1|9274.6|9269.9|9268|390
1677070500000|2023-02-22 12:55:00|9272.8|9270.4|9269.7|9268.2|9274|9272|9269.7|9268.2|369
1677070800000|2023-02-22 13:00:00|9269.8|9268.3|9271.4|9269.9|9271.9|9270.4|9266.1|9264.6|578
1677071100000|2023-02-22 13:05:00|9271.3|9269.8|9275.3|9273.8|9277.3|9275.3|9269.3|9267.7|571
1677071400000|2023-02-22 13:10:00|9274.4|9272.9|9273.3|9271.8|9278.1|9276.6|9273.2|9271.7|513
1677071700000|2023-02-22 13:15:00|9273.4|9271.9|9274.3|9272.8|9274.7|9273|9269|9267.2|563
1677072000000|2023-02-22 13:20:00|9274.4|9272.9|9275.9|9273.5|9277.4|9275.9|9272.4|9270.9|466
1677072300000|2023-02-22 13:25:00|9276|9273.6|9274.6|9273.1|9277.1|9275.3|9271.2|9269.7|511
1677072600000|2023-02-22 13:30:00|9274.5|9273|9275|9273.5|9277.1|9275.3|9273.2|9271.5|499
1677072900000|2023-02-22 13:35:00|9275.2|9273.7|9280.7|9279.2|9280.8|9279.3|9274.3|9272.4|482
1677073200000|2023-02-22 13:40:00|9280.6|9279.1|9280.3|9278.8|9280.6|9279.1|9277.5|9275.9|389
1677073500000|2023-02-22 13:45:00|9280.2|9278.7|9285.7|9284.2|9286.5|9285|9278.4|9276.9|377
1677073800000|2023-02-22 13:50:00|9285.6|9284.1|9279.9|9277.5|9288.2|9286.7|9277.8|9275.8|506
1677074100000|2023-02-22 13:55:00|9279.8|9277.4|9273.5|9272|9279.8|9278|9272.3|9270.8|523
1677074400000|2023-02-22 14:00:00|9273.6|9272.1|9275|9273.5|9279.6|9278.1|9271|9269.3|544
1677074700000|2023-02-22 14:05:00|9274.9|9273.4|9274.3|9271.9|9274.9|9273.4|9271.1|9269.1|578
1677075000000|2023-02-22 14:10:00|9274.2|9271.8|9275.5|9274|9275.6|9274.1|9270.8|9269|441
1677075300000|2023-02-22 14:15:00|9275.4|9273.9|9277.7|9276.2|9278.4|9276.5|9272.8|9270.6|478
1677075600000|2023-02-22 14:20:00|9277.4|9275.9|9275.6|9274.1|9278.2|9276.3|9274.5|9273|381
1677075900000|2023-02-22 14:25:00|9275.7|9274.2|9269.5|9268|9276.4|9274.6|9267|9265.4|458
1677076200000|2023-02-22 14:30:00|9269.7|9268.2|9266.8|9265.3|9271.5|9269.8|9262.6|9260.7|782
1677076500000|2023-02-22 14:35:00|9266.9|9265.4|9268|9266.5|9271.1|9269.4|9265|9263.1|814
1677076800000|2023-02-22 14:40:00|9267.9|9266.4|9266.9|9265.4|9268.7|9267.2|9265.3|9263.8|624
1677077100000|2023-02-22 14:45:00|9266.6|9265.1|9264.8|9263.3|9267.5|9266|9263.1|9261.6|537
1677077400000|2023-02-22 14:50:00|9264.7|9263.2|9265.1|9263.6|9269.4|9267.7|9264.3|9262.4|614
1677077700000|2023-02-22 14:55:00|9265.2|9263.7|9269|9267.5|9269.1|9267.6|9260.7|9259.2|618
1677078000000|2023-02-22 15:00:00|9268.7|9267.2|9267.7|9266.2|9268.8|9267.3|9264|9262.5|673
1677078300000|2023-02-22 15:05:00|9267.8|9266.3|9276.8|9275.3|9277.1|9275.6|9265.2|9263.3|607
1677078600000|2023-02-22 15:10:00|9277.3|9274.9|9285|9283.5|9287.2|9285.6|9277.2|9274.9|735
1677078900000|2023-02-22 15:15:00|9285.1|9283.6|9287.9|9286.4|9289.3|9287.8|9284.6|9283.1|500
1677079200000|2023-02-22 15:20:00|9287.8|9286.3|9284.7|9283.2|9287.8|9286.3|9283.4|9281.9|555
1677079500000|2023-02-22 15:25:00|9284.5|9283|9289.9|9288.4|9290.7|9289.2|9281.7|9279.9|530
1677079800000|2023-02-22 15:30:00|9289.8|9288.3|9292.6|9290.2|9294.5|9292.6|9288.3|9286.4|779
1677080100000|2023-02-22 15:35:00|9292.5|9290.1|9295.6|9293.2|9296.6|9294.5|9289.4|9287.1|648
1677080400000|2023-02-22 15:40:00|9295.7|9293.3|9296.2|9294.7|9297.5|9295.5|9293|9291|591
1677080700000|2023-02-22 15:45:00|9296.4|9294.9|9297.3|9295.8|9299.3|9297.6|9293.6|9291.8|719
1677081000000|2023-02-22 15:50:00|9297|9295.5|9299.1|9297.6|9305.2|9303.7|9296.7|9294.9|724
1677081300000|2023-02-22 15:55:00|9299.2|9297.7|9298.9|9296.5|9300.4|9298.6|9292.5|9291|812
1677081600000|2023-02-22 16:00:00|9298.3|9296.8|9293|9291.5|9299.3|9297.3|9291.4|9289.9|656
1677081900000|2023-02-22 16:05:00|9292.9|9291.4|9293.8|9292.3|9295.1|9293.2|9290.8|9289.3|553
1677082200000|2023-02-22 16:10:00|9293.9|9292.4|9300.6|9298.2|9303|9300.6|9293.8|9292.3|568
1677082500000|2023-02-22 16:15:00|9300.8|9298.4|9297.7|9296.2|9302.4|9300.4|9297.1|9295.1|621
1677082800000|2023-02-22 16:20:00|9297.8|9296.3|9293|9290.6|9298.3|9296.8|9292.2|9290.2|523
1677083100000|2023-02-22 16:25:00|9292.5|9291|9299.9|9297.5|9299.9|9298.1|9291.7|9290|509
1677083400000|2023-02-22 16:30:00|9300|9297.6|9298.7|9296.3|9300.1|9298.5|9295.8|9294.2|442
1677083700000|2023-02-22 16:35:00|9298.6|9296.2|9298.5|9296.1|9300|9298.1|9295.7|9294.1|534
1677084000000|2023-02-22 16:40:00|9298|9296.5|9298.4|9296|9299.3|9297.4|9296.6|9294.6|373
1677084300000|2023-02-22 16:45:00|9298.5|9296.1|9298.5|9297|9300.3|9298.8|9297.3|9295.3|354
1677084600000|2023-02-22 16:50:00|9298.4|9296.9|9302|9300.5|9302.3|9300.8|9297.8|9295.9|330
1677084900000|2023-02-22 16:55:00|9302.2|9300.7|9298.8|9297.3|9303.8|9302.3|9298.7|9297|429
1677085200000|2023-02-22 17:00:00|9298.9|9297.4|9300.6|9299.1|9303.3|9301.7|9298.6|9297.1|289
1677085500000|2023-02-22 17:05:00|9300.7|9299.2|9301.5|9300|9301.6|9300.1|9299|9296.8|285
1677085800000|2023-02-22 17:10:00|9301.4|9299.9|9305.4|9303.9|9305.7|9304.2|9301.4|9299.9|248
1677086100000|2023-02-22 17:15:00|9305.3|9303.8|9297.3|9295.8|9305.4|9303.8|9297.2|9295.3|376
1677086400000|2023-02-22 17:20:00|9297.2|9295.7|9296.3|9293.9|9298.6|9297.1|9294.6|9292.6|350
1677086700000|2023-02-22 17:25:00|9295.5|9294|9298.6|9297.1|9298.8|9297.3|9294.8|9292.9|305
1677087000000|2023-02-22 17:30:00|9298.7|9297.2|9298.3|9296.8|9301.1|9299.6|9298.1|9296.3|270
1677087300000|2023-02-22 17:35:00|9298.8|9296.4|9297.4|9295.9|9298.8|9297|9295.2|9293.6|239
1677087600000|2023-02-22 17:40:00|9297.8|9296.3|9295.2|9292.8|9298.2|9296.3|9293.3|9291.3|263
1677087900000|2023-02-22 17:45:00|9295.3|9292.9|9295.5|9294|9295.6|9294.1|9292.8|9291.3|234
1677088200000|2023-02-22 17:50:00|9295.6|9294.1|9294.7|9293.2|9297|9295.5|9294.4|9292.8|264
1677088500000|2023-02-22 17:55:00|9294.8|9293.3|9295.4|9293.9|9298.5|9296.6|9294.8|9293.2|302
1677088800000|2023-02-22 18:00:00|9295.5|9294|9295.5|9294|9297.5|9296|9294|9292.1|329
1677089100000|2023-02-22 18:05:00|9295.6|9294.1|9293.9|9292.4|9296.4|9294.7|9293|9291.5|348
1677089400000|2023-02-22 18:10:00|9294|9292.5|9295.6|9293.2|9296.4|9294.4|9292.7|9290.9|324
1677089700000|2023-02-22 18:15:00|9295.7|9293.3|9292.8|9291.3|9295.7|9293.3|9291.7|9290.2|229
1677090000000|2023-02-22 18:20:00|9292.7|9291.2|9291|9289.5|9293.9|9292|9290.8|9288.9|299
1677090300000|2023-02-22 18:25:00|9291.1|9289.6|9296.1|9294.6|9296.1|9294.6|9291|9289.1|305
1677090600000|2023-02-22 18:30:00|9296.7|9295.2|9296.1|9294.6|9299|9297.5|9295.5|9294|269
1677090900000|2023-02-22 18:35:00|9296|9294.5|9294.1|9291.7|9297.9|9295.9|9293.3|9291.2|239
1677091200000|2023-02-22 18:40:00|9294|9291.6|9297.4|9295|9297.7|9295.6|9293.6|9291.3|304
1677091500000|2023-02-22 18:45:00|9297|9295.5|9297.7|9296.2|9299.9|9298.1|9296.2|9294.2|312
1677091800000|2023-02-22 18:50:00|9297.8|9296.3|9298.1|9296.6|9300.6|9298.9|9297.7|9295.8|335
1677092100000|2023-02-22 18:55:00|9298.2|9296.7|9298|9293|9298.9|9296.9|9296|9291|347
1677092400000|2023-02-22 19:00:00|9299.1|9294.1|9294.8|9292.4|9304.7|9302.3|9289.6|9287.1|1225
1677092700000|2023-02-22 19:05:00|9294.7|9292.3|9297.2|9294.8|9304.7|9302.3|9289.7|9287.3|1336
1677093000000|2023-02-22 19:10:00|9297.4|9295|9303.3|9300.9|9308.2|9306.7|9295.7|9293.3|1179
1677093300000|2023-02-22 19:15:00|9303.4|9301|9305.6|9303.2|9311.4|9309|9302.9|9300.5|1049
1677093600000|2023-02-22 19:20:00|9304.6|9303.1|9310.5|9308.1|9311.6|9309.2|9300.7|9298.3|781
1677093900000|2023-02-22 19:25:00|9310.6|9308.2|9308.8|9306.4|9311.7|9309.3|9306.5|9304.6|674
1677094200000|2023-02-22 19:30:00|9308.9|9306.5|9311.2|9308.8|9313.8|9312.2|9307.9|9305.7|602
1677094500000|2023-02-22 19:35:00|9311.1|9308.7|9310.5|9309|9312.6|9311.1|9308.7|9306.6|510
1677094800000|2023-02-22 19:40:00|9310|9308.5|9313.5|9311.1|9315.2|9313.4|9309.4|9307.7|530
1677095100000|2023-02-22 19:45:00|9313.7|9311.3|9307.3|9305.8|9315.9|9314|9307.3|9305.7|402
1677095400000|2023-02-22 19:50:00|9307.4|9305.9|9312.7|9311.2|9313.1|9311.6|9307.4|9305.9|403
1677095700000|2023-02-22 19:55:00|9312.9|9311.4|9317.1|9314.7|9317.7|9316.2|9312.9|9311.4|544
1677096000000|2023-02-22 20:00:00|9317|9314.6|9318.3|9316.8|9319.3|9317.7|9314.2|9312.3|536
1677096300000|2023-02-22 20:05:00|9318.2|9316.7|9315.1|9313.6|9318.4|9316.9|9314.8|9312.8|336
1677096600000|2023-02-22 20:10:00|9315|9313.5|9316.2|9314.7|9317.1|9315.3|9314.9|9312.9|327
1677096900000|2023-02-22 20:15:00|9316.1|9314.6|9315.8|9313.4|9316.8|9315.3|9314.5|9313|350
1677097200000|2023-02-22 20:20:00|9315.7|9313.3|9315.2|9313.7|9318.4|9316.5|9314.7|9313.2|259
1677097500000|2023-02-22 20:25:00|9315.3|9313.8|9315.2|9313.7|9315.9|9313.9|9312.9|9311.2|340
1677097800000|2023-02-22 20:30:00|9315.3|9313.8|9315.8|9314.3|9316.7|9314.8|9315|9313|230
1677098100000|2023-02-22 20:35:00|9316.1|9314.6|9319.1|9317.6|9319.2|9317.7|9316.1|9314.4|300
1677098400000|2023-02-22 20:40:00|9319.2|9317.7|9318.7|9316.3|9319.8|9318.2|9317|9315.4|286
1677098700000|2023-02-22 20:45:00|9318.9|9316.5|9318.4|9316|9319.3|9317.2|9317.8|9315.5|286
1677099000000|2023-02-22 20:50:00|9318.9|9316.5|9318.5|9316.1|9319.5|9318|9317|9315.5|320
1677099300000|2023-02-22 20:55:00|9317.9|9316.4|9315.8|9314.3|9318.5|9316.6|9315.5|9313.5|208
1677099600000|2023-02-22 21:00:00|9316.3|9313.9|9316.5|9314.1|9318.2|9316.1|9315.7|9313.8|171
1677099900000|2023-02-22 21:05:00|9315.6|9314.2|9317.4|9315|9317.8|9315.9|9315.6|9313.5|122
1677100200000|2023-02-22 21:10:00|9317.3|9314.9|9317.1|9314.7|9317.4|9315.6|9315.9|9314.1|162
1677100500000|2023-02-22 21:15:00|9316.7|9315.2|9317.5|9315.1|9317.7|9315.4|9315.1|9313.2|96
1677100800000|2023-02-22 21:20:00|9317.6|9315.2|9317.8|9315.4|9318.9|9316.7|9317.2|9315|97
1677101100000|2023-02-22 21:25:00|9317.4|9315.9|9318.4|9316|9319.3|9317.3|9317.4|9315.5|93
1677101400000|2023-02-22 21:30:00|9318.5|9316.1|9317.6|9315.2|9318.8|9316.4|9316.7|9314.5|80
1677101700000|2023-02-22 21:35:00|9317.5|9315.1|9315.5|9313.1|9317.8|9315.4|9315.4|9313|125
1677102000000|2023-02-22 21:40:00|9316.1|9313.7|9316.5|9314.1|9316.7|9314.7|9314.8|9312.9|108
1677102300000|2023-02-22 21:45:00|9316.4|9314|9316.1|9313.7|9317.5|9315.1|9315|9312.6|78
1677102600000|2023-02-22 21:50:00|9316.2|9313.8|9314.9|9312.5|9316.8|9314.4|9313.8|9311.4|94
1677102900000|2023-02-22 21:55:00|9314.8|9312.4|9315.2|9311.3|9317|9313.8|9314.3|9310.8|210
1677103200000|2023-02-22 22:00:00|9315.1|9310.1|9311.3|9306.3|9316|9311|9311.2|9306.2|30
1677103500000|2023-02-22 22:05:00|9311.1|9306.1|9312.6|9307.6|9313.2|9308.2|9308.8|9303.8|32
1677103800000|2023-02-22 22:10:00|9312.3|9307.3|9313.4|9308.4|9314.9|9309.9|9310.9|9305.9|44
1677104100000|2023-02-22 22:15:00|9314.1|9309.1|9312.1|9307.1|9314.4|9309.4|9311.5|9306.5|58
1677104400000|2023-02-22 22:20:00|9311.8|9306.8|9312.4|9307.4|9315.4|9310.4|9311.7|9306.7|69
1677104700000|2023-02-22 22:25:00|9312.5|9307.5|9312.4|9307.4|9313.8|9308.8|9312|9307|53
1677105000000|2023-02-22 22:30:00|9312.5|9307.5|9313.2|9308.2|9314.4|9309.4|9311.8|9306.8|133
1677105300000|2023-02-22 22:35:00|9313.1|9308.1|9314.7|9309.7|9314.7|9309.7|9312.1|9307.1|46
1677105600000|2023-02-22 22:40:00|9313.5|9308.5|9313.1|9308.1|9314.1|9309.1|9312.3|9307.3|96
1677105900000|2023-02-22 22:45:00|9314.3|9309.3|9314.9|9309.9|9315.4|9310.4|9313.1|9308.1|91
1677106200000|2023-02-22 22:50:00|9315.3|9310.3|9313.2|9308.2|9315.3|9310.3|9310.1|9305.1|139
1677106500000|2023-02-22 22:55:00|9312.9|9307.9|9314.3|9309.3|9316.5|9311.5|9311.5|9306.5|195
1677106800000|2023-02-22 23:00:00|9313.2|9308.2|9310.7|9308.3|9315.3|9310.3|9310.4|9305.9|251
1677107100000|2023-02-22 23:05:00|9312.1|9307.1|9312.4|9310|9313.6|9310.2|9310.9|9307|130
1677107400000|2023-02-22 23:10:00|9312.3|9309.9|9312.8|9310.4|9313.4|9310.6|9311.9|9309.5|111
1677107700000|2023-02-22 23:15:00|9312.6|9310.2|9312.7|9310.3|9314.2|9311.8|9310.9|9308.5|194
1677108000000|2023-02-22 23:20:00|9312.8|9310.4|9313.5|9311.1|9314|9312|9311.8|9309.4|241
1677108300000|2023-02-22 23:25:00|9313.6|9311.2|9313.4|9311|9315.2|9313.4|9312.8|9311|161
1677108600000|2023-02-22 23:30:00|9313|9310.6|9312.5|9310.1|9313.4|9311|9312.4|9310|129
1677108900000|2023-02-22 23:35:00|9312.4|9310|9312.9|9310.5|9313.8|9311.4|9312.4|9310|179
1677109200000|2023-02-22 23:40:00|9312.8|9310.4|9313.5|9311.1|9313.6|9311.2|9312.6|9310.4|187
1677109500000|2023-02-22 23:45:00|9313.4|9311|9314.1|9311.7|9314.2|9311.8|9313.4|9311|151
1677109800000|2023-02-22 23:50:00|9314|9311.6|9314.1|9311.7|9314.4|9312|9313.4|9311|179
1677110100000|2023-02-22 23:55:00|9314.2|9311.8|9314.1|9311.7|9314.5|9312.1|9313.6|9311.2|213
1677110400000|2023-02-23 00:00:00|9314.2|9311.8|9314.4|9312.9|9315.6|9313.7|9313.6|9311.2|236
1677110700000|2023-02-23 00:05:00|9314.5|9313|9314.7|9312.3|9314.7|9313|9312.3|9309.9|209
1677111000000|2023-02-23 00:10:00|9314.6|9312.2|9309.7|9307.3|9314.9|9312.6|9309.5|9307.1|171
1677111300000|2023-02-23 00:15:00|9309.8|9307.4|9311.4|9309|9311.9|9309.6|9309.5|9307.1|118
1677111600000|2023-02-23 00:20:00|9311.5|9309.1|9310.9|9308.5|9311.5|9309.1|9309|9306.6|143
1677111900000|2023-02-23 00:25:00|9311|9308.6|9309.3|9306.9|9311|9309|9308.9|9306.5|118
1677112200000|2023-02-23 00:30:00|9309.4|9307|9310.6|9308.2|9310.8|9308.4|9309.3|9306.9|161
1677112500000|2023-02-23 00:35:00|9310.5|9308.1|9310.5|9308.1|9310.9|9308.8|9309.8|9307.7|94
1677112800000|2023-02-23 00:40:00|9310.6|9308.2|9309.6|9307.2|9310.9|9308.5|9309.1|9307|141
1677113100000|2023-02-23 00:45:00|9309.5|9307.1|9309.3|9306.9|9310.2|9307.8|9309.2|9306.8|121
1677113400000|2023-02-23 00:50:00|9309.4|9307|9308.2|9305.8|9309.6|9307.2|9307.9|9305.5|175
1677113700000|2023-02-23 00:55:00|9308.3|9305.9|9307.9|9306.4|9309.2|9307.3|9307.4|9305.4|182
1677114000000|2023-02-23 01:00:00|9308|9306.5|9308.6|9306.2|9309.4|9307.4|9307.4|9305.4|198
1677114300000|2023-02-23 01:05:00|9308.5|9306.1|9308.2|9305.8|9308.5|9306.1|9306.9|9304.5|166
1677114600000|2023-02-23 01:10:00|9308.1|9305.7|9307.6|9305.2|9308.5|9306.5|9307|9304.6|192
1677114900000|2023-02-23 01:15:00|9307.4|9305|9308.1|9305.7|9308.8|9306.7|9306.9|9304.5|273
1677115200000|2023-02-23 01:20:00|9308.2|9305.8|9306.7|9304.3|9308.7|9306.3|9306.3|9303.9|196
1677115500000|2023-02-23 01:25:00|9306.8|9304.4|9306.1|9303.7|9307|9304.6|9306|9303.6|148
1677115800000|2023-02-23 01:30:00|9306.2|9303.8|9304.7|9302.3|9306.7|9304.7|9304.5|9302.1|181
1677116100000|2023-02-23 01:35:00|9304.6|9302.2|9303.9|9301.5|9305|9302.6|9303.7|9301.3|200
1677116400000|2023-02-23 01:40:00|9303.8|9301.4|9303.5|9301.1|9304.5|9302.6|9302.9|9301|235
1677116700000|2023-02-23 01:45:00|9303.4|9301|9302.2|9299.8|9303.5|9301.3|9299.5|9297.7|320
1677117000000|2023-02-23 01:50:00|9302.1|9299.7|9300|9298.5|9302.2|9300.3|9299.1|9297.2|178
1677117300000|2023-02-23 01:55:00|9300.1|9298.6|9300.5|9298.1|9302|9299.6|9299.7|9298|127
1677117600000|2023-02-23 02:00:00|9300.6|9298.2|9301.8|9299.4|9302.3|9300.3|9300.1|9297.9|251
1677117900000|2023-02-23 02:05:00|9301.9|9299.5|9302.8|9300.4|9303.4|9301.9|9301.8|9299.4|161
1677118200000|2023-02-23 02:10:00|9302.7|9300.3|9301.8|9299.4|9303.1|9300.7|9301.2|9299.2|146
1677118500000|2023-02-23 02:15:00|9302|9299.6|9300.5|9298.1|9302.7|9300.9|9300|9297.9|143
1677118800000|2023-02-23 02:20:00|9300.4|9298|9300|9298.5|9300.5|9298.5|9298.6|9296.7|156
1677119100000|2023-02-23 02:25:00|9299.9|9298.4|9301.1|9299.6|9301.7|9300|9299.8|9298.3|179
1677119400000|2023-02-23 02:30:00|9301|9299.5|9300.7|9298.3|9301.8|9300|9299.2|9297.2|165
1677119700000|2023-02-23 02:35:00|9300.6|9298.2|9299.7|9297.3|9300.7|9298.6|9298.6|9296.7|167
1677120000000|2023-02-23 02:40:00|9299.6|9297.2|9298.5|9297|9299.8|9298|9298.4|9296.9|136
1677120300000|2023-02-23 02:45:00|9298.8|9296.4|9295.3|9292.9|9298.9|9297.2|9294.4|9292.5|241
1677120600000|2023-02-23 02:50:00|9295.4|9293|9295|9293.5|9295.8|9293.8|9294.1|9292.2|212
1677120900000|2023-02-23 02:55:00|9294.9|9293.4|9294.5|9292.1|9295.7|9293.6|9293.1|9291.1|205
1677121200000|2023-02-23 03:00:00|9294.6|9292.2|9295.8|9294.3|9296.1|9294.3|9294|9292|153
1677121500000|2023-02-23 03:05:00|9295.7|9294.2|9294.9|9293.4|9296.2|9294.3|9293.8|9292.3|189
1677121800000|2023-02-23 03:10:00|9294.6|9293.1|9293.3|9291.8|9295.1|9293.1|9291.7|9290|195
1677122100000|2023-02-23 03:15:00|9293.2|9291.7|9294.5|9292.1|9294.7|9292.9|9293|9291|254
1677122400000|2023-02-23 03:20:00|9294.6|9292.2|9293.4|9291.9|9294.8|9293|9292.6|9291.1|261
1677122700000|2023-02-23 03:25:00|9293.5|9292|9294.6|9292.2|9294.6|9292.5|9293|9291|187
1677123000000|2023-02-23 03:30:00|9294.8|9292.4|9293.1|9291.6|9294.9|9292.8|9292.5|9290.6|139
1677123300000|2023-02-23 03:35:00|9293.2|9291.7|9294|9291.6|9294.6|9293|9293.1|9291.2|143
1677123600000|2023-02-23 03:40:00|9294.1|9291.7|9293|9291.5|9294.2|9292.5|9292.6|9290.9|110
1677123900000|2023-02-23 03:45:00|9293.1|9291.6|9294.1|9292.6|9294.8|9293.1|9292.8|9290.8|210
1677124200000|2023-02-23 03:50:00|9294|9292.5|9292.9|9291.4|9294.7|9292.8|9292.9|9291|204
1677124500000|2023-02-23 03:55:00|9293|9291.5|9293.4|9291.9|9295.5|9294|9292.5|9291|194
1677124800000|2023-02-23 04:00:00|9293.5|9292|9295|9292.6|9295.2|9293.4|9293.5|9291.4|152
1677125100000|2023-02-23 04:05:00|9295.1|9292.7|9294.3|9292.8|9295.2|9292.9|9294.3|9292.3|75
1677125400000|2023-02-23 04:10:00|9294.4|9292.9|9295.3|9292.9|9295.5|9293.7|9294|9292|110
1677125700000|2023-02-23 04:15:00|9295.4|9293|9295.3|9293.8|9296|9294.1|9294.9|9292.9|105
1677126000000|2023-02-23 04:20:00|9295.2|9293.7|9297.5|9295.1|9297.6|9295.7|9295|9293|260
1677126300000|2023-02-23 04:25:00|9297.4|9295|9297.2|9294.8|9297.5|9295.4|9296.6|9294.5|87
1677126600000|2023-02-23 04:30:00|9297.3|9294.9|9295.4|9293|9297.5|9295.6|9295.4|9293|139
1677126900000|2023-02-23 04:35:00|9295.5|9293.1|9294|9291.6|9295.7|9293.4|9293.5|9291.4|186
1677127200000|2023-02-23 04:40:00|9294.1|9291.7|9294.1|9291.7|9294.3|9292.4|9293.5|9291.2|110
1677127500000|2023-02-23 04:45:00|9294|9291.6|9295.5|9294|9295.9|9294|9293.7|9291.6|154
1677127800000|2023-02-23 04:50:00|9295.4|9293.9|9294.6|9293.1|9295.8|9294|9294|9292.1|186
1677128100000|2023-02-23 04:55:00|9294.7|9293.2|9293.1|9291.6|9295.1|9293.2|9292.8|9291.1|125
1677128400000|2023-02-23 05:00:00|9293.6|9291.2|9296.5|9294.1|9297.7|9295.7|9293.4|9291|299
1677128700000|2023-02-23 05:05:00|9296.6|9294.2|9297.6|9295.2|9297.8|9295.7|9295.5|9293.5|171
1677129000000|2023-02-23 05:10:00|9297.4|9295|9298.2|9295.8|9298.4|9296.5|9297.2|9294.9|231
1677129300000|2023-02-23 05:15:00|9298.3|9295.9|9297.2|9294.8|9298.3|9296.3|9296.8|9294.8|200
1677129600000|2023-02-23 05:20:00|9297.3|9294.9|9298|9295.6|9298.3|9296.1|9297|9294.7|252
1677129900000|2023-02-23 05:25:00|9297.8|9296.3|9298.5|9297|9299|9297.1|9297.3|9295.1|238
1677130200000|2023-02-23 05:30:00|9298.6|9297.1|9301|9298.6|9301.6|9299.7|9298.6|9296.6|261
1677130500000|2023-02-23 05:35:00|9301.1|9298.7|9299.5|9297.1|9301.1|9298.7|9298|9296.2|223
1677130800000|2023-02-23 05:40:00|9299.4|9297|9297.8|9296.3|9300.5|9298.1|9297.5|9295.6|263
1677131100000|2023-02-23 05:45:00|9297.9|9296.4|9296.7|9294.3|9298.1|9296.4|9296.2|9294.2|255
1677131400000|2023-02-23 05:50:00|9296.6|9294.2|9297.5|9295.1|9297.6|9295.2|9296.5|9294.1|215
1677131700000|2023-02-23 05:55:00|9297.6|9295.2|9297.4|9295|9299.1|9297.2|9297.3|9294.9|210
1677132000000|2023-02-23 06:00:00|9297.3|9294.9|9296.7|9294.3|9298.2|9295.8|9295.9|9293.5|258
1677132300000|2023-02-23 06:05:00|9296.6|9294.2|9295.1|9292.7|9297.9|9295.5|9294.8|9292.4|274
1677132600000|2023-02-23 06:10:00|9294.9|9292.5|9295.3|9292.9|9297.1|9294.7|9294.5|9292.1|240
1677132900000|2023-02-23 06:15:00|9295.4|9293|9294.2|9291.8|9295.5|9293.1|9293.5|9291.1|193
1677133200000|2023-02-23 06:20:00|9294.3|9291.9|9294.1|9291.7|9295.5|9293.1|9294|9291.6|209
1677133500000|2023-02-23 06:25:00|9294.2|9291.8|9292|9289.6|9294.8|9292.4|9291.8|9289.4|212
1677133800000|2023-02-23 06:30:00|9291.9|9289.5|9292.2|9289.8|9293.4|9291|9291.5|9289.1|302
1677134100000|2023-02-23 06:35:00|9292.1|9289.7|9295|9292.6|9295.2|9292.8|9291.9|9289.5|263
1677134400000|2023-02-23 06:40:00|9295.4|9293|9293.4|9291|9295.4|9293|9293|9290.8|137
1677134700000|2023-02-23 06:45:00|9293.3|9290.9|9295.7|9293.3|9296.5|9294.5|9292.5|9290.5|214
1677135000000|2023-02-23 06:50:00|9295.8|9293.4|9296.3|9293.9|9296.5|9294.1|9295.8|9293.4|172
1677135300000|2023-02-23 06:55:00|9296.2|9293.8|9299.4|9297|9300.6|9298.8|9296.2|9293.8|217
1677135600000|2023-02-23 07:00:00|9299.5|9297.1|9303.2|9300.8|9303.9|9301.5|9299.5|9297.1|344
1677135900000|2023-02-23 07:05:00|9303.4|9301|9304.3|9301.9|9304.4|9302|9301.3|9298.9|423
1677136200000|2023-02-23 07:10:00|9304.2|9301.8|9301.7|9299.3|9305.3|9302.9|9301.2|9298.8|468
1677136500000|2023-02-23 07:15:00|9301.6|9299.2|9305.9|9303.5|9306.1|9303.7|9300.2|9297.8|366
1677136800000|2023-02-23 07:20:00|9306|9303.6|9307.1|9304.7|9307.3|9305.1|9304.5|9302.1|293
1677137100000|2023-02-23 07:25:00|9307.2|9304.8|9308.1|9305.7|9309.1|9306.7|9306.6|9304.4|287
1677137400000|2023-02-23 07:30:00|9308.2|9305.8|9312.4|9310|9314.7|9312.3|9308.1|9305.7|438
1677137700000|2023-02-23 07:35:00|9312.6|9310.2|9312|9309.6|9315.8|9313.9|9310.5|9308.1|384
1677138000000|2023-02-23 07:40:00|9311.9|9309.5|9314.7|9312.3|9314.9|9312.7|9310.7|9308.3|349
1677138300000|2023-02-23 07:45:00|9314.8|9312.4|9312.2|9309.8|9314.8|9312.7|9310.3|9308.3|271
1677138600000|2023-02-23 07:50:00|9312.3|9309.9|9311.8|9309.4|9313.3|9311.3|9310.6|9308.3|278
1677138900000|2023-02-23 07:55:00|9311.9|9309.5|9310.7|9308.3|9315|9312.9|9310.2|9308|409
1677139200000|2023-02-23 08:00:00|9310.9|9308.5|9318.2|9315.8|9318.4|9316.8|9310|9307.6|646
1677139500000|2023-02-23 08:05:00|9318.3|9315.9|9318.6|9316.2|9319.7|9317.9|9316|9314.1|415
1677139800000|2023-02-23 08:10:00|9318.5|9316.1|9317|9315.5|9319.8|9317.9|9317|9315.1|391
1677140100000|2023-02-23 08:15:00|9317.1|9315.6|9317|9314.6|9318.4|9316|9314.7|9312.5|411
1677140400000|2023-02-23 08:20:00|9316.9|9314.5|9314.1|9311.7|9318.8|9317.3|9312.8|9311|465
1677140700000|2023-02-23 08:25:00|9313.9|9311.5|9316.2|9313.8|9316.8|9314.8|9313.5|9311.1|418
1677141000000|2023-02-23 08:30:00|9316.4|9314|9313.7|9312.2|9317.4|9315.5|9310.7|9309.2|510
1677141300000|2023-02-23 08:35:00|9313.6|9312.1|9314.5|9313|9315|9313.5|9310.7|9308.7|477
1677141600000|2023-02-23 08:40:00|9314.7|9313.2|9317.3|9314.9|9319.6|9317.5|9314.7|9313.2|427
1677141900000|2023-02-23 08:45:00|9317.2|9314.8|9319.8|9318.3|9320.2|9318.4|9316.7|9314.7|398
1677142200000|2023-02-23 08:50:00|9319.9|9318.4|9321.3|9319.8|9323.6|9321.9|9317.1|9314.7|434
1677142500000|2023-02-23 08:55:00|9321.7|9319.3|9324.5|9323|9325.8|9324.3|9321|9319.2|333
1677142800000|2023-02-23 09:00:00|9324.4|9322.9|9323.4|9321|9325.2|9323.2|9322.2|9320.3|285
1677143100000|2023-02-23 09:05:00|9323.5|9321.1|9322|9319.6|9325.2|9323.5|9321.6|9319.2|290
1677143400000|2023-02-23 09:10:00|9321.8|9319.4|9322|9320.5|9325.2|9323.3|9321.5|9319.2|357
1677143700000|2023-02-23 09:15:00|9321.9|9320.4|9324.9|9323.4|9325|9323.5|9320.5|9318.7|365
1677144000000|2023-02-23 09:20:00|9324.6|9323.1|9327.7|9326.2|9330.3|9328.8|9324.6|9323.1|547
1677144300000|2023-02-23 09:25:00|9327.6|9326.1|9327.8|9325.4|9329.4|9327.7|9327.1|9324.7|396
1677144600000|2023-02-23 09:30:00|9327.7|9325.3|9327.3|9324.9|9328.8|9326.4|9322.5|9320.1|454
1677144900000|2023-02-23 09:35:00|9327.5|9325.1|9328|9326.5|9329|9327|9326.1|9323.7|295
1677145200000|2023-02-23 09:40:00|9327.9|9326.4|9327.5|9326|9331.6|9330|9326.2|9324.4|318
1677145500000|2023-02-23 09:45:00|9327.6|9326.1|9331|9329.5|9331.9|9330|9325.7|9323.8|406
1677145800000|2023-02-23 09:50:00|9331.1|9329.6|9329.2|9327.7|9331.8|9329.9|9327|9325.1|464
1677146100000|2023-02-23 09:55:00|9329.3|9327.8|9332.5|9330.1|9335.9|9333.5|9328.6|9326.2|421
1677146400000|2023-02-23 10:00:00|9332.4|9330|9327.7|9325.3|9335.7|9333.4|9326.2|9324|507
1677146700000|2023-02-23 10:05:00|9327.6|9325.2|9329.4|9327|9329.5|9327.6|9325.1|9322.7|318
1677147000000|2023-02-23 10:10:00|9329.1|9327.6|9331.7|9329.3|9333.9|9331.8|9327.4|9325.1|480
1677147300000|2023-02-23 10:15:00|9331.3|9328.9|9328.2|9325.8|9333|9331.1|9326.5|9324.1|427
1677147600000|2023-02-23 10:20:00|9328.3|9325.9|9325.5|9323.1|9328.9|9326.5|9323.2|9321.4|473
1677147900000|2023-02-23 10:25:00|9325.1|9323.6|9322.9|9320.5|9327|9324.6|9318.9|9317.1|555
1677148200000|2023-02-23 10:30:00|9323|9320.6|9322.4|9320.9|9324.9|9323|9321.6|9319.7|335
1677148500000|2023-02-23 10:35:00|9322.2|9320.7|9321.7|9320.2|9323.2|9321.3|9320.6|9318.5|259
1677148800000|2023-02-23 10:40:00|9321.9|9320.4|9322.2|9320.7|9323|9321.1|9320.7|9319|254
1677149100000|2023-02-23 10:45:00|9322.3|9320.8|9321.3|9319.8|9324.6|9323.1|9320.1|9318.3|345
1677149400000|2023-02-23 10:50:00|9321.4|9319.9|9321.2|9319.7|9322.8|9320.9|9321.1|9319|224
1677149700000|2023-02-23 10:55:00|9321.1|9319.6|9320.5|9319|9322.2|9320.6|9319.2|9316.8|295
1677150000000|2023-02-23 11:00:00|9320.4|9318.9|9320.4|9318.9|9321.3|9319.8|9317.4|9315.5|351
1677150300000|2023-02-23 11:05:00|9320.5|9319|9319.1|9317.6|9321.2|9319.4|9316.7|9315.1|302
1677150600000|2023-02-23 11:10:00|9319|9317.5|9323|9321.5|9323.5|9321.7|9317.9|9315.9|369
1677150900000|2023-02-23 11:15:00|9323.1|9321.6|9323.7|9321.3|9325.5|9323.3|9321.7|9319.8|346
1677151200000|2023-02-23 11:20:00|9323.9|9321.5|9327.7|9326.2|9329.9|9327.8|9323.7|9321.5|362
1677151500000|2023-02-23 11:25:00|9327.6|9326.1|9328.4|9326|9328.8|9327|9327.2|9325.2|319
1677151800000|2023-02-23 11:30:00|9327.9|9326.4|9329.8|9327.4|9331.1|9329.1|9327.3|9325.2|306
1677152100000|2023-02-23 11:35:00|9329.9|9327.5|9325.5|9323.1|9329.9|9327.5|9324|9321.6|365
1677152400000|2023-02-23 11:40:00|9325.4|9323|9321.3|9319.8|9326.8|9325.3|9320.2|9318.2|610
1677152700000|2023-02-23 11:45:00|9321.2|9319.7|9319.5|9317.1|9322.6|9320.5|9319.1|9317.1|438
1677153000000|2023-02-23 11:50:00|9319.6|9317.2|9320.5|9319|9322.4|9320.8|9316.7|9314.9|389
1677153300000|2023-02-23 11:55:00|9320.6|9319.1|9322.1|9319.7|9322.9|9321|9316.3|9314.7|374
1677153600000|2023-02-23 12:00:00|9322|9319.6|9321.1|9319.6|9324.1|9322.6|9318.4|9316.1|333
1677153900000|2023-02-23 12:05:00|9321|9319.5|9321|9319.5|9322.1|9320.6|9319.5|9317.2|244
1677154200000|2023-02-23 12:10:00|9320.9|9319.4|9315.9|9314.4|9321|9319.5|9315.5|9314|356
1677154500000|2023-02-23 12:15:00|9316.5|9315|9319.8|9318.3|9321.5|9320|9316.5|9315|431
1677154800000|2023-02-23 12:20:00|9319.9|9318.4|9322.2|9320.7|9322.6|9320.8|9317.8|9316.3|394
1677155100000|2023-02-23 12:25:00|9322.1|9320.6|9319.5|9318|9323.2|9321.7|9319.1|9317.5|342
1677155400000|2023-02-23 12:30:00|9319.3|9317.8|9319.8|9318.3|9321.4|9319.5|9317.3|9315.8|351
1677155700000|2023-02-23 12:35:00|9319.7|9318.2|9320.7|9319.2|9322|9319.9|9319.5|9318|399
1677156000000|2023-02-23 12:40:00|9320.8|9319.3|9320.6|9319.1|9321.4|9319.7|9319.2|9317.7|367
1677156300000|2023-02-23 12:45:00|9320.8|9319.3|9319|9317.5|9321.7|9320.2|9318.9|9317|343
1677156600000|2023-02-23 12:50:00|9319.1|9317.6|9320.3|9318.8|9323.6|9322.1|9318.4|9316.9|485
1677156900000|2023-02-23 12:55:00|9320.2|9318.7|9321.4|9319.9|9321.7|9320.2|9316.7|9314.8|319
1677157200000|2023-02-23 13:00:00|9321.7|9320.2|9323.4|9321.9|9324.8|9323.2|9319|9317.5|428
1677157500000|2023-02-23 13:05:00|9323.5|9322|9321.2|9319.7|9325|9323.5|9321.1|9319.6|380
1677157800000|2023-02-23 13:10:00|9321.3|9319.8|9318.8|9317.3|9322.1|9320.6|9318.3|9316.8|398
1677158100000|2023-02-23 13:15:00|9318.7|9317.2|9319.1|9317.6|9323.2|9321.7|9317.6|9316.1|465
1677158400000|2023-02-23 13:20:00|9319.2|9317.7|9325.8|9324.3|9327.2|9325.2|9317.9|9316.4|470
1677158700000|2023-02-23 13:25:00|9325.7|9324.2|9331.7|9326.7|9334.1|9331.5|9324.4|9322.6|454
1677159000000|2023-02-23 13:30:00|9331.5|9326.5|9334.1|9331.7|9343|9341.5|9325.6|9321.4|1405
1677159300000|2023-02-23 13:35:00|9333.9|9331.5|9338.6|9336.2|9339.7|9337.3|9328.6|9326.2|1104
1677159600000|2023-02-23 13:40:00|9338.5|9336.1|9340.3|9338.8|9344.7|9343|9337.6|9336.1|1025
1677159900000|2023-02-23 13:45:00|9340.7|9338.3|9342.8|9341.3|9344.1|9342.1|9339.4|9337|793
1677160200000|2023-02-23 13:50:00|9342.7|9341.2|9335.5|9333.1|9343.6|9341.6|9334.6|9332.4|598
1677160500000|2023-02-23 13:55:00|9335.8|9333.4|9335.1|9333.6|9336.6|9334.7|9330.6|9328.5|744
1677160800000|2023-02-23 14:00:00|9335.5|9333.1|9336.3|9333.9|9340.3|9338.8|9335.3|9333.1|795
1677161100000|2023-02-23 14:05:00|9335.7|9334.2|9334.3|9332.8|9337.2|9335.3|9332.9|9330.6|608
1677161400000|2023-02-23 14:10:00|9334.2|9332.7|9328.4|9326.9|9335.1|9333.6|9327|9325.5|577
1677161700000|2023-02-23 14:15:00|9328.6|9327.1|9325.7|9324.2|9330.8|9329.2|9324.1|9321.7|653
1677162000000|2023-02-23 14:20:00|9326|9324.5|9330.2|9328.7|9331.2|9329|9323.8|9321.4|586
1677162300000|2023-02-23 14:25:00|9330.1|9328.6|9325.8|9324.3|9330.7|9328.7|9323.3|9321.6|590
1677162600000|2023-02-23 14:30:00|9325.7|9324.2|9332.1|9329.7|9332.2|9330.4|9323.7|9321.4|848
1677162900000|2023-02-23 14:35:00|9332.2|9329.8|9337.8|9335.4|9338.1|9336.2|9330.4|9328.5|780
1677163200000|2023-02-23 14:40:00|9337.9|9335.5|9337.8|9336.3|9338.6|9337|9334.5|9332.5|728
1677163500000|2023-02-23 14:45:00|9336.9|9335.4|9323.3|9320.9|9337.7|9335.9|9321|9318.6|1010
1677163800000|2023-02-23 14:50:00|9323.2|9320.8|9323.2|9320.8|9329.3|9327.3|9320.7|9318.7|934
1677164100000|2023-02-23 14:55:00|9323.3|9320.9|9325.9|9324.4|9328.2|9326.5|9322.8|9320.5|751
1677164400000|2023-02-23 15:00:00|9325.7|9324.2|9335|9332.6|9335.2|9333.5|9325.4|9323.2|701
1677164700000|2023-02-23 15:05:00|9335.1|9332.7|9334.4|9332|9337.8|9335.8|9331|9329.1|773
1677165000000|2023-02-23 15:10:00|9334.2|9331.8|9328.7|9327.2|9338.3|9336.4|9328.4|9326.4|723
1677165300000|2023-02-23 15:15:00|9328.6|9327.1|9328.1|9326.6|9331.4|9329|9325|9323.5|647
1677165600000|2023-02-23 15:20:00|9327.9|9326.4|9330.3|9327.9|9331.7|9329.9|9324.9|9323.3|648
1677165900000|2023-02-23 15:25:00|9330|9328.5|9326.6|9324.2|9331|9329.1|9325.3|9323.8|615
1677166200000|2023-02-23 15:30:00|9326.2|9324.7|9328.6|9326.2|9333.2|9331.5|9326.2|9324.3|602
1677166500000|2023-02-23 15:35:00|9328.7|9326.3|9330.5|9328.1|9332|9329.6|9326.3|9324.1|599
1677166800000|2023-02-23 15:40:00|9330.6|9328.2|9333.4|9331|9337.8|9336|9329.8|9327.9|606
1677167100000|2023-02-23 15:45:00|9333.3|9330.9|9336.8|9334.4|9337.5|9335.8|9330.5|9329|741
1677167400000|2023-02-23 15:50:00|9336.7|9334.3|9337.6|9336.1|9341.8|9339.9|9336.7|9334.3|668
1677167700000|2023-02-23 15:55:00|9337.8|9336.3|9334.8|9332.4|9340|9338.5|9333.1|9331.5|684
1677168000000|2023-02-23 16:00:00|9335|9332.6|9334.6|9333.1|9337.2|9335.6|9332.2|9330.7|674
1677168300000|2023-02-23 16:05:00|9334.8|9333.3|9339.9|9337.5|9340.3|9338.6|9334.6|9333.1|575
1677168600000|2023-02-23 16:10:00|9339.8|9337.4|9341|9338.6|9342.2|9340.7|9335.8|9334.3|589
1677168900000|2023-02-23 16:15:00|9341.1|9338.7|9339.8|9337.4|9343.8|9342.3|9337.1|9335.2|518
1677169200000|2023-02-23 16:20:00|9339.9|9337.5|9338.8|9337.3|9340.5|9338.2|9337.5|9335.1|411
1677169500000|2023-02-23 16:25:00|9338.7|9337.2|9341.6|9340.1|9343.1|9341.3|9337|9335|549
1677169800000|2023-02-23 16:30:00|9341.4|9339.9|9338.7|9336.3|9341.7|9339.9|9337.6|9335.2|561
1677170100000|2023-02-23 16:35:00|9338.6|9336.2|9339.3|9337.8|9340|9338|9337.5|9335.3|531
1677170400000|2023-02-23 16:40:00|9339.2|9337.7|9340.7|9339.2|9341.5|9339.6|9338.2|9336.2|471
1677170700000|2023-02-23 16:45:00|9340.8|9339.3|9341.6|9340.1|9342.6|9340.8|9339.6|9337.6|339
1677171000000|2023-02-23 16:50:00|9341.4|9339.9|9344.5|9342.1|9344.8|9343.1|9341.2|9339.3|357
1677171300000|2023-02-23 16:55:00|9344.6|9342.2|9345.4|9343|9347|9345.3|9343.4|9341.4|419
1677171600000|2023-02-23 17:00:00|9345.3|9342.9|9345.4|9343|9346.2|9344|9343.7|9342|401
1677171900000|2023-02-23 17:05:00|9345.5|9343.1|9346.7|9344.3|9346.9|9344.8|9344.5|9342.4|359
1677172200000|2023-02-23 17:10:00|9346.8|9344.4|9349.7|9347.3|9349.8|9348|9346.1|9344.3|396
1677172500000|2023-02-23 17:15:00|9349.8|9347.4|9346.3|9343.9|9349.8|9347.8|9344.8|9342.8|440
1677172800000|2023-02-23 17:20:00|9346.6|9344.2|9343.7|9341.3|9346.9|9344.7|9342.6|9340.8|376
1677173100000|2023-02-23 17:25:00|9343.8|9341.4|9344.3|9342.8|9344.9|9343.2|9342.8|9340.8|258
1677173400000|2023-02-23 17:30:00|9344.4|9342.9|9342.4|9340.9|9345.6|9343.8|9342.3|9340.3|350
1677173700000|2023-02-23 17:35:00|9343|9340.6|9345.2|9342.8|9345.3|9343.8|9342.7|9340.6|254
1677174000000|2023-02-23 17:40:00|9345.3|9342.9|9342.9|9340.5|9345.7|9343.7|9342.3|9340.5|369
1677174300000|2023-02-23 17:45:00|9343|9340.6|9342.2|9340.7|9345|9342.9|9342|9340.5|335
1677174600000|2023-02-23 17:50:00|9342.1|9340.6|9344.1|9342.6|9344.8|9343|9341.5|9339.8|320
1677174900000|2023-02-23 17:55:00|9344|9342.5|9343.5|9342|9345.6|9344|9343.3|9341.4|280
1677175200000|2023-02-23 18:00:00|9343.4|9341.9|9344.7|9343.2|9346.2|9344.1|9340|9338.5|409
1677175500000|2023-02-23 18:05:00|9344.6|9343.1|9345.3|9343.8|9347.5|9345.5|9344.4|9342.9|306
1677175800000|2023-02-23 18:10:00|9345.4|9343.9|9343.5|9341.1|9346.6|9344.5|9343|9341.1|261
1677176100000|2023-02-23 18:15:00|9343.7|9341.3|9342.6|9340.2|9344.9|9343|9342.1|9340.2|297
1677176400000|2023-02-23 18:20:00|9342.7|9340.3|9343.1|9340.7|9343.2|9341.1|9340.9|9338.8|312
1677176700000|2023-02-23 18:25:00|9343|9340.6|9344.6|9342.2|9345.8|9343.9|9342.4|9340|304
1677177000000|2023-02-23 18:30:00|9344.5|9342.1|9344.5|9342.1|9345.1|9343|9343.2|9340.9|331
1677177300000|2023-02-23 18:35:00|9344.6|9342.2|9343.8|9342.3|9346.1|9344.2|9343.3|9341.6|340
1677177600000|2023-02-23 18:40:00|9343.7|9342.2|9342.2|9339.8|9343.7|9342.2|9340.8|9338.8|346
1677177900000|2023-02-23 18:45:00|9342.4|9340|9340.6|9338.2|9342.6|9340.2|9339.5|9337.9|394
1677178200000|2023-02-23 18:50:00|9340.7|9338.3|9340.6|9339.1|9341.1|9339.2|9339|9336.8|374
1677178500000|2023-02-23 18:55:00|9341|9338.6|9342.1|9339.7|9342.9|9341.1|9340|9338|284
1677178800000|2023-02-23 19:00:00|9342.2|9339.8|9340.6|9338.2|9342.6|9340.2|9340.3|9338|236
1677179100000|2023-02-23 19:05:00|9340.5|9338.1|9338.6|9336.2|9341.4|9339.6|9337.1|9335.4|258
1677179400000|2023-02-23 19:10:00|9338.7|9336.3|9337.4|9335|9339.3|9337.5|9336.7|9334.8|326
1677179700000|2023-02-23 19:15:00|9336.7|9335.2|9334.1|9331.7|9336.7|9335.2|9333|9330.9|393
1677180000000|2023-02-23 19:20:00|9334|9331.6|9332.4|9330|9334.4|9332|9331.3|9329.4|398
1677180300000|2023-02-23 19:25:00|9332.3|9329.9|9333.2|9330.8|9333.8|9331.6|9331.2|9328.8|306
1677180600000|2023-02-23 19:30:00|9332.7|9331.2|9330.7|9329.2|9333.1|9331.2|9330|9328.4|443
1677180900000|2023-02-23 19:35:00|9330.8|9329.3|9336.1|9333.7|9336.3|9333.9|9330.1|9328.3|404
1677181200000|2023-02-23 19:40:00|9336.2|9333.8|9336.1|9334.6|9338.8|9336.5|9335.5|9333.6|326
1677181500000|2023-02-23 19:45:00|9335.8|9334.3|9335.9|9334.4|9337.5|9335.1|9334.9|9332.6|257
1677181800000|2023-02-23 19:50:00|9336|9334.5|9334.6|9332.2|9336.6|9334.8|9333.7|9331.5|221
1677182100000|2023-02-23 19:55:00|9334.7|9332.3|9338.8|9337.3|9339.3|9337.5|9334.4|9332|302
1677182400000|2023-02-23 20:00:00|9338.6|9337.1|9336.6|9334.2|9338.8|9337.3|9336|9334.1|233
1677182700000|2023-02-23 20:05:00|9336.5|9334.1|9337.3|9334.9|9337.6|9335.2|9336|9334|229
1677183000000|2023-02-23 20:10:00|9337.4|9335|9335.9|9333.5|9337.4|9335|9334.4|9332.6|225
1677183300000|2023-02-23 20:15:00|9336.2|9333.8|9335.6|9333.2|9336.3|9334.3|9334.8|9332.5|212
1677183600000|2023-02-23 20:20:00|9335.5|9333.1|9335.4|9333.9|9336.5|9334.1|9335|9332.9|183
1677183900000|2023-02-23 20:25:00|9335.5|9334|9335.3|9333.8|9337.1|9335.2|9334.5|9332.8|153
1677184200000|2023-02-23 20:30:00|9335.4|9333.9|9334.3|9332.8|9336|9334.5|9334|9332.3|185
1677184500000|2023-02-23 20:35:00|9334.8|9332.4|9333.2|9331.7|9335.9|9333.9|9333|9331.5|160
1677184800000|2023-02-23 20:40:00|9333.3|9331.8|9332.4|9330.9|9333.8|9332|9332.2|9330.4|224
1677185100000|2023-02-23 20:45:00|9332.5|9331|9334.7|9333.2|9335.8|9333.8|9332.4|9330.9|173
1677185400000|2023-02-23 20:50:00|9334.6|9333.1|9335.5|9333.1|9336.1|9334|9334|9331.6|251
1677185700000|2023-02-23 20:55:00|9335.6|9333.2|9334.3|9331.9|9336.8|9334.5|9333.5|9331.6|162
1677186000000|2023-02-23 21:00:00|9334.2|9331.8|9337.5|9336|9337.6|9336.1|9334.1|9331.8|154
1677186300000|2023-02-23 21:05:00|9337.4|9335.9|9337.9|9335.5|9338.8|9336.4|9337.1|9335.2|88
1677186600000|2023-02-23 21:10:00|9338|9335.6|9338.5|9336.1|9339|9337|9337.1|9335.1|132
1677186900000|2023-02-23 21:15:00|9338.4|9336|9338.8|9336.4|9339.1|9337.1|9337.8|9335.9|109
1677187200000|2023-02-23 21:20:00|9338.9|9336.5|9339.6|9337.2|9339.9|9337.9|9338.3|9336.3|70
1677187500000|2023-02-23 21:25:00|9339.7|9337.3|9341.6|9339.2|9341.8|9339.9|9338.9|9337|120
1677187800000|2023-02-23 21:30:00|9341.5|9339.1|9340.1|9337.7|9341.7|9339.3|9339.5|9337.4|99
1677188100000|2023-02-23 21:35:00|9340.2|9337.8|9340.3|9337.9|9340.5|9338.1|9339.6|9337.2|71
1677188400000|2023-02-23 21:40:00|9340.2|9337.8|9340.7|9338.3|9340.8|9338.4|9340|9337.6|82
1677188700000|2023-02-23 21:45:00|9340.6|9338.2|9339.6|9337.2|9340.6|9338.2|9339.3|9337|52
1677189000000|2023-02-23 21:50:00|9339.7|9337.3|9340.1|9337.7|9340.1|9337.7|9339|9336.8|34
1677189300000|2023-02-23 21:55:00|9340|9337.6|9341.6|9338.4|9343.4|9339.8|9339.7|9337|258
1677189600000|2023-02-23 22:00:00|9342.7|9337.7|9335.8|9330.8|9343.1|9338.5|9335.8|9330.8|34
1677189900000|2023-02-23 22:05:00|9335.9|9330.9|9338.3|9333.3|9340.9|9335.9|9334.6|9329.6|32
1677190200000|2023-02-23 22:10:00|9337.8|9332.8|9337.1|9332.1|9338.8|9333.8|9337.1|9332.1|23
1677190500000|2023-02-23 22:15:00|9337|9332|9338.4|9333.4|9340.2|9335.2|9336.6|9331.6|64
1677190800000|2023-02-23 22:20:00|9338.6|9333.6|9337.2|9332.2|9338.6|9333.6|9336.7|9331.7|34
1677191100000|2023-02-23 22:25:00|9338.9|9333.9|9337.7|9332.7|9339.2|9334.2|9337.4|9332.4|65
1677191400000|2023-02-23 22:30:00|9337.6|9332.6|9338|9333|9339.5|9334.5|9337.6|9332.6|52
1677191700000|2023-02-23 22:35:00|9337.9|9332.9|9339.1|9334.1|9339.8|9334.8|9337.8|9332.8|146
1677192000000|2023-02-23 22:40:00|9338.7|9333.7|9337.9|9332.9|9339.9|9334.9|9337.8|9332.8|53
1677192300000|2023-02-23 22:45:00|9337.8|9332.8|9339.5|9334.5|9340.2|9335.2|9337.7|9332.7|146
1677192600000|2023-02-23 22:50:00|9339.8|9334.8|9339.4|9334.4|9340.2|9335.2|9339.1|9334.1|71
1677192900000|2023-02-23 22:55:00|9339.7|9334.7|9340|9335|9340.3|9335.3|9337.1|9332.1|57
1677193200000|2023-02-23 23:00:00|9339.9|9334.9|9339.1|9335.2|9341.4|9336.4|9337.7|9332.7|158
1677193500000|2023-02-23 23:05:00|9338.9|9335.4|9336.7|9334|9339.6|9336.6|9336.6|9333.5|126
1677193800000|2023-02-23 23:10:00|9336.8|9333.9|9335.5|9332.9|9338.6|9335.3|9335|9332.5|341
1677194100000|2023-02-23 23:15:00|9335.6|9332.8|9334.3|9331.9|9335.8|9333.3|9332.9|9330.5|373
1677194400000|2023-02-23 23:20:00|9334.4|9332|9335.3|9332.9|9335.3|9332.9|9332.5|9330.1|294
1677194700000|2023-02-23 23:25:00|9335.2|9332.8|9336.6|9334.2|9337.1|9334.7|9334.8|9332.4|230
1677195000000|2023-02-23 23:30:00|9336.5|9334.1|9338.6|9336.2|9338.7|9336.3|9336|9333.6|244
1677195300000|2023-02-23 23:35:00|9338.5|9336.1|9338.1|9335.7|9338.8|9336.4|9337.5|9335.1|279
1677195600000|2023-02-23 23:40:00|9338.3|9335.9|9338.6|9336.2|9338.7|9336.3|9336.7|9335|185
1677195900000|2023-02-23 23:45:00|9338.5|9336.1|9336.4|9334|9338.6|9336.2|9336.1|9333.8|170
1677196200000|2023-02-23 23:50:00|9336.5|9334.1|9336.5|9334.1|9337|9334.6|9336.3|9333.9|123
1677196500000|2023-02-23 23:55:00|9336.4|9334|9338.4|9336|9338.6|9336.2|9336.3|9333.9|233
1677196800000|2023-02-24 00:00:00|9338.3|9335.9|9336.7|9334.3|9338.8|9336.8|9335.8|9333.6|480
1677197100000|2023-02-24 00:05:00|9336.8|9334.4|9336.8|9334.4|9339.6|9337.7|9336.3|9334.2|379
1677197400000|2023-02-24 00:10:00|9336.6|9334.2|9335.4|9333|9336.7|9334.3|9334.9|9332.5|358
1677197700000|2023-02-24 00:15:00|9335.3|9332.9|9337.9|9335.5|9338.4|9336|9334.2|9332.3|320
1677198000000|2023-02-24 00:20:00|9338|9335.6|9336.3|9333.9|9338.1|9335.7|9335.3|9332.9|314
1677198300000|2023-02-24 00:25:00|9336.4|9334|9338.3|9335.9|9338.7|9336.4|9336.3|9333.9|298
1677198600000|2023-02-24 00:30:00|9338.2|9335.8|9338.1|9335.7|9341.1|9339.1|9337.9|9335.5|383
1677198900000|2023-02-24 00:35:00|9338.3|9335.9|9336.5|9334.1|9340.6|9338.2|9335.6|9333.4|667
1677199200000|2023-02-24 00:40:00|9336.6|9334.2|9336.8|9334.4|9337.9|9335.5|9334.7|9332.3|392
1677199500000|2023-02-24 00:45:00|9336.9|9334.5|9335.8|9333.4|9337.2|9334.8|9335.7|9333.3|310
1677199800000|2023-02-24 00:50:00|9335.7|9333.3|9333.4|9331|9335.8|9333.4|9331|9328.6|535
1677200100000|2023-02-24 00:55:00|9333.7|9331.3|9330.4|9328|9334.8|9332.4|9330.4|9328|349
1677200400000|2023-02-24 01:00:00|9330.3|9327.9|9327.7|9325.3|9331.6|9329.2|9327.3|9324.9|443
1677200700000|2023-02-24 01:05:00|9327.8|9325.4|9333.3|9330.9|9334.2|9331.8|9327.3|9325|581
1677201000000|2023-02-24 01:10:00|9333.4|9331|9336.3|9333.9|9337|9334.6|9331.5|9329.1|441
1677201300000|2023-02-24 01:15:00|9336.2|9333.8|9334.3|9331.9|9337.3|9334.9|9334.2|9331.8|383
1677201600000|2023-02-24 01:20:00|9334.4|9332|9333|9330.6|9334.4|9332.1|9331.5|9329.1|495
1677201900000|2023-02-24 01:25:00|9332.8|9330.4|9337.2|9334.8|9337.2|9334.8|9331.7|9329.3|411
1677202200000|2023-02-24 01:30:00|9337.4|9335|9339.8|9337.4|9341.1|9338.7|9337.2|9334.8|580
1677202500000|2023-02-24 01:35:00|9339.7|9337.3|9341.7|9339.3|9343.5|9341.1|9339.6|9337.2|422
1677202800000|2023-02-24 01:40:00|9341.6|9339.2|9340.7|9338.3|9343.1|9340.7|9338.6|9336.2|532
1677203100000|2023-02-24 01:45:00|9340.6|9338.2|9339.5|9337.1|9342.9|9340.5|9337.6|9335.2|295
1677203400000|2023-02-24 01:50:00|9339.4|9337|9336|9333.6|9339.8|9338|9334.2|9332.3|492
1677203700000|2023-02-24 01:55:00|9335.9|9333.5|9340.4|9338|9340.7|9338.3|9335.9|9333.5|268
1677204000000|2023-02-24 02:00:00|9340.5|9338.1|9340.2|9337.8|9340.8|9338.4|9339.1|9336.7|334
1677204300000|2023-02-24 02:05:00|9340.1|9337.7|9336.7|9334.3|9340.6|9338.6|9336.7|9334.3|246
1677204600000|2023-02-24 02:10:00|9336.9|9334.5|9335.4|9333.9|9338|9336.1|9333.6|9331.4|374
1677204900000|2023-02-24 02:15:00|9335.3|9333.8|9335.4|9333.9|9337.1|9335.1|9334.9|9332.5|253
1677205200000|2023-02-24 02:20:00|9335.3|9333.8|9335.1|9332.7|9336.4|9334.3|9335.1|9332.7|177
1677205500000|2023-02-24 02:25:00|9334.7|9333.2|9337.1|9334.7|9337.4|9335|9331.7|9329.3|376
1677205800000|2023-02-24 02:30:00|9337|9334.6|9335.5|9333.1|9337|9335.1|9334.6|9332.6|241
1677206100000|2023-02-24 02:35:00|9335.3|9332.9|9335.9|9333.5|9338.1|9335.8|9332.8|9330.8|340
1677206400000|2023-02-24 02:40:00|9336|9333.6|9337.1|9334.7|9337.4|9335.5|9335.9|9333.5|235
1677206700000|2023-02-24 02:45:00|9337.2|9334.8|9339.6|9337.2|9340.9|9338.5|9337.2|9334.8|261
1677207000000|2023-02-24 02:50:00|9339.7|9337.3|9342.6|9340.2|9342.9|9340.5|9339.4|9337.2|304
1677207300000|2023-02-24 02:55:00|9342.5|9340.1|9342.5|9340.1|9343.7|9341.3|9342.4|9340|311
1677207600000|2023-02-24 03:00:00|9342.6|9340.2|9340.7|9338.3|9342.7|9340.3|9340|9338|220
1677207900000|2023-02-24 03:05:00|9340.8|9338.4|9339.5|9337.1|9340.9|9338.5|9339.4|9337|158
1677208200000|2023-02-24 03:10:00|9339.4|9337|9336.5|9334.1|9339.4|9337|9336.3|9334|211
1677208500000|2023-02-24 03:15:00|9336.6|9334.2|9336.4|9334|9336.9|9334.6|9335.3|9333.1|241
1677208800000|2023-02-24 03:20:00|9336.3|9333.9|9336.5|9334.1|9336.8|9334.8|9335|9333|174
1677209100000|2023-02-24 03:25:00|9336.6|9334.2|9336.6|9334.2|9337|9335|9336.2|9333.8|157
1677209400000|2023-02-24 03:30:00|9336.7|9334.3|9336.7|9334.3|9337|9335.1|9335.4|9333.4|158
1677209700000|2023-02-24 03:35:00|9336.8|9334.4|9338.3|9335.9|9338.3|9336.4|9336.1|9334.2|150
1677210000000|2023-02-24 03:40:00|9338.1|9335.7|9338.3|9335.9|9338.6|9336.2|9337.6|9335.2|132
1677210300000|2023-02-24 03:45:00|9338.2|9335.8|9338.1|9335.7|9339|9336.9|9337.9|9335.6|175
1677210600000|2023-02-24 03:50:00|9338|9335.6|9338.5|9337|9339|9337.1|9337.6|9335.5|125
1677210900000|2023-02-24 03:55:00|9338.6|9337.1|9339|9336.6|9339.1|9337.1|9338.2|9336.2|115
1677211200000|2023-02-24 04:00:00|9338.9|9336.5|9340.4|9338|9340.6|9338.4|9338.5|9336.2|177
1677211500000|2023-02-24 04:05:00|9340.3|9337.9|9338.9|9336.5|9340.4|9338|9338.5|9336.1|240
1677211800000|2023-02-24 04:10:00|9339|9336.6|9340.5|9338.1|9340.7|9338.6|9338.9|9336.5|255
1677212100000|2023-02-24 04:15:00|9340.8|9338.4|9341.9|9339.5|9343.1|9341.2|9340.4|9338|226
1677212400000|2023-02-24 04:20:00|9341.7|9339.3|9341.1|9338.7|9342.9|9341|9340.4|9338.6|226
1677212700000|2023-02-24 04:25:00|9341|9338.6|9340.7|9338.3|9341|9338.7|9339.8|9337.9|119
1677213000000|2023-02-24 04:30:00|9340.6|9338.2|9340.4|9338|9341.1|9338.9|9339.8|9337.7|158
1677213300000|2023-02-24 04:35:00|9340.3|9337.9|9340.4|9338.9|9340.9|9339|9339.3|9337|193
1677213600000|2023-02-24 04:40:00|9340.3|9338.8|9340|9337.6|9341.4|9339|9339.8|9337.4|190
1677213900000|2023-02-24 04:45:00|9339.9|9337.5|9340.1|9337.7|9340.3|9337.9|9339.5|9337.1|154
1677214200000|2023-02-24 04:50:00|9340.3|9337.9|9340.8|9338.4|9341.4|9339|9340.2|9337.8|117
1677214500000|2023-02-24 04:55:00|9340.7|9338.3|9340.3|9337.9|9341|9338.6|9340|9337.8|124
1677214800000|2023-02-24 05:00:00|9340.4|9338|9340.6|9338.2|9340.7|9338.3|9340.1|9337.7|126
1677215100000|2023-02-24 05:05:00|9340.5|9338.1|9340.6|9338.2|9341.3|9338.9|9340|9337.6|202
1677215400000|2023-02-24 05:10:00|9340.5|9338.1|9341.7|9339.3|9342.1|9339.7|9339.5|9337.1|205
1677215700000|2023-02-24 05:15:00|9341.6|9339.2|9340.8|9338.4|9341.9|9339.5|9340.8|9338.4|198
1677216000000|2023-02-24 05:20:00|9340.7|9338.3|9339.7|9337.3|9340.8|9338.4|9339.5|9337.1|217
1677216300000|2023-02-24 05:25:00|9339.6|9337.2|9340.4|9338|9340.4|9338|9338.6|9336.2|230
1677216600000|2023-02-24 05:30:00|9340.3|9337.9|9341.8|9339.4|9342.1|9339.7|9340.2|9337.8|213
1677216900000|2023-02-24 05:35:00|9341.7|9339.3|9340.6|9338.2|9341.8|9339.4|9339.5|9337.1|197
1677217200000|2023-02-24 05:40:00|9340.7|9338.3|9341.2|9338.8|9341.3|9338.9|9340.2|9337.8|157
1677217500000|2023-02-24 05:45:00|9341.1|9338.7|9340.4|9338|9341.9|9339.5|9339.9|9337.5|172
1677217800000|2023-02-24 05:50:00|9340.3|9337.9|9341.4|9339|9341.8|9339.4|9340.3|9337.9|208
1677218100000|2023-02-24 05:55:00|9341.3|9338.9|9341.6|9339.2|9341.9|9339.8|9340.6|9338.6|173
1677218400000|2023-02-24 06:00:00|9341.7|9339.3|9341.4|9339|9341.7|9339.5|9339.9|9337.5|241
1677218700000|2023-02-24 06:05:00|9341.5|9339.1|9340.5|9338.1|9341.5|9339.1|9340.1|9337.9|225
1677219000000|2023-02-24 06:10:00|9340.4|9338|9339.9|9337.5|9341|9338.8|9339.6|9337.2|235
1677219300000|2023-02-24 06:15:00|9340|9337.6|9342.9|9340.5|9343.3|9340.9|9339.9|9337.5|236
1677219600000|2023-02-24 06:20:00|9343|9340.6|9342.6|9340.2|9343.2|9340.8|9342.1|9339.7|203
1677219900000|2023-02-24 06:25:00|9342.7|9340.3|9340.3|9337.9|9343.7|9341.7|9340.2|9337.8|214
1677220200000|2023-02-24 06:30:00|9340.2|9337.8|9339.3|9336.9|9340.5|9338.1|9339|9336.6|276
1677220500000|2023-02-24 06:35:00|9339.4|9337|9341.4|9339|9342.4|9340.2|9339.1|9336.7|209
1677220800000|2023-02-24 06:40:00|9341.3|9338.9|9340.4|9338|9341.4|9339.1|9339.9|9337.5|214
1677221100000|2023-02-24 06:45:00|9340.3|9337.9|9343.5|9341.1|9343.7|9341.3|9340.1|9337.7|251
1677221400000|2023-02-24 06:50:00|9343.6|9341.2|9342.3|9339.9|9343.7|9341.3|9340.5|9338.1|170
1677221700000|2023-02-24 06:55:00|9342.2|9339.8|9342.5|9340.1|9344.7|9342.3|9342.2|9339.8|270
1677222000000|2023-02-24 07:00:00|9342.6|9340.2|9346.8|9344.4|9348.7|9346.9|9342.6|9340.2|406
1677222300000|2023-02-24 07:05:00|9346.9|9344.5|9346.4|9344|9348.7|9346.8|9344.7|9342.6|296
1677222600000|2023-02-24 07:10:00|9346.3|9343.9|9348.1|9345.7|9348.2|9345.8|9345.1|9342.8|274
1677222900000|2023-02-24 07:15:00|9348.2|9345.8|9349.3|9346.9|9349.5|9347.5|9346.9|9344.6|314
1677223200000|2023-02-24 07:20:00|9349.4|9347|9349.8|9347.4|9350.5|9348.6|9348.9|9346.5|271
1677223500000|2023-02-24 07:25:00|9349.9|9347.5|9353.4|9351|9354.1|9351.7|9349.7|9347.3|284
1677223800000|2023-02-24 07:30:00|9353.3|9350.9|9350.3|9347.9|9355|9352.8|9350.3|9347.9|409
1677224100000|2023-02-24 07:35:00|9349.4|9347|9350.5|9348.1|9351.9|9349.5|9346.9|9344.5|323
1677224400000|2023-02-24 07:40:00|9350.7|9348.3|9351|9348.6|9352.4|9350.3|9349.1|9347.2|297
1677224700000|2023-02-24 07:45:00|9351.2|9349.7|9354.9|9353.4|9355.8|9353.8|9351|9349.4|374
1677225000000|2023-02-24 07:50:00|9355.1|9353.6|9353|9350.6|9356.5|9354.2|9352.5|9350.6|324
1677225300000|2023-02-24 07:55:00|9352.6|9351.1|9356.5|9354.1|9356.9|9354.8|9351.7|9349.9|357
1677225600000|2023-02-24 08:00:00|9356.4|9354|9356.3|9353.9|9357|9355.2|9354|9352.1|422
1677225900000|2023-02-24 08:05:00|9356.2|9353.8|9363.7|9361.3|9364.6|9363|9355.4|9353|472
1677226200000|2023-02-24 08:10:00|9363.6|9361.2|9365|9362.6|9366.1|9364.3|9362.6|9361.1|491
1677226500000|2023-02-24 08:15:00|9365.2|9362.8|9358.9|9357.4|9365.6|9363.6|9358.5|9357|564
1677226800000|2023-02-24 08:20:00|9359.2|9357.7|9360|9358.5|9361.9|9359.5|9355.5|9354|686
1677227100000|2023-02-24 08:25:00|9359.9|9358.4|9358.1|9355.7|9361.3|9359.4|9356.9|9355|578
1677227400000|2023-02-24 08:30:00|9358.2|9355.8|9354.4|9352|9360.1|9358.1|9353.7|9351.8|585
1677227700000|2023-02-24 08:35:00|9354.6|9353.1|9358.2|9355.8|9358.8|9356.8|9353.7|9351.8|592
1677228000000|2023-02-24 08:40:00|9358.3|9355.9|9354.5|9352.1|9358.3|9356.2|9352.5|9350.7|492
1677228300000|2023-02-24 08:45:00|9354.4|9352|9356.6|9354.2|9358.1|9356|9353.3|9351.3|429
1677228600000|2023-02-24 08:50:00|9356|9354.5|9356.3|9354.8|9359.9|9357.9|9355.2|9352.8|648
1677228900000|2023-02-24 08:55:00|9356.4|9354.9|9355.7|9354.2|9358.7|9357|9355.5|9353.9|360
1677229200000|2023-02-24 09:00:00|9355.8|9354.3|9359.9|9357.5|9360.4|9358.9|9353.8|9352.3|585
1677229500000|2023-02-24 09:05:00|9360|9357.6|9360|9358.5|9362.7|9361.1|9359.1|9357.1|386
1677229800000|2023-02-24 09:10:00|9360.1|9358.6|9360.9|9359.4|9361.5|9360|9357.8|9356|441
1677230100000|2023-02-24 09:15:00|9361|9359.5|9362.5|9361|9362.6|9361.1|9360|9358|332
1677230400000|2023-02-24 09:20:00|9362.7|9361.2|9362.7|9361.2|9364.3|9362.8|9362.7|9361.1|356
1677230700000|2023-02-24 09:25:00|9362.8|9361.3|9361.9|9359.5|9365.1|9363.3|9361.1|9359.3|292
1677231000000|2023-02-24 09:30:00|9361.8|9359.4|9359.6|9357.2|9362.7|9360.8|9357.1|9355.2|276
1677231300000|2023-02-24 09:35:00|9359.2|9357.7|9357.7|9355.3|9359.9|9358.4|9355.7|9353.5|283
1677231600000|2023-02-24 09:40:00|9357.8|9355.4|9348.9|9346.5|9357.8|9355.8|9348.7|9346.4|325
1677231900000|2023-02-24 09:45:00|9349|9346.6|9346.9|9344.5|9349.5|9347.9|9345.7|9343.6|323
1677232200000|2023-02-24 09:50:00|9346.8|9344.4|9349.4|9347.9|9349.5|9348|9345.7|9343.7|335
1677232500000|2023-02-24 09:55:00|9349.8|9347.4|9347.7|9345.3|9351.6|9349.6|9345.8|9344.3|408
1677232800000|2023-02-24 10:00:00|9347.6|9345.2|9347.9|9346.4|9348.5|9346.6|9346.1|9344.1|379
1677233100000|2023-02-24 10:05:00|9347.8|9346.3|9351.5|9350|9351.9|9350.4|9346.4|9344.9|266
1677233400000|2023-02-24 10:10:00|9351.6|9350.1|9351|9348.6|9352.3|9350.8|9349.1|9346.7|257
1677233700000|2023-02-24 10:15:00|9351.1|9348.7|9347.8|9345.4|9354.7|9353|9347.2|9345.2|341
1677234000000|2023-02-24 10:20:00|9348|9345.6|9344.8|9343.3|9348.6|9346.2|9344.3|9342.2|325
1677234300000|2023-02-24 10:25:00|9345.2|9342.8|9342.5|9341|9346.1|9343.7|9341.9|9340|274
1677234600000|2023-02-24 10:30:00|9342.4|9340.9|9344|9342.5|9346.6|9344.7|9342.4|9340.9|276
1677234900000|2023-02-24 10:35:00|9344.1|9342.6|9347.4|9345|9347.7|9345.3|9343.7|9341.3|252
1677235200000|2023-02-24 10:40:00|9347.5|9345.1|9347.5|9345.1|9348.5|9346.6|9346.7|9344.7|162
1677235500000|2023-02-24 10:45:00|9347.3|9344.9|9347.5|9345.1|9348.6|9346.2|9346.5|9344.1|215
1677235800000|2023-02-24 10:50:00|9347.4|9345|9348|9345.6|9348.5|9346.1|9346.5|9344.1|292
1677236100000|2023-02-24 10:55:00|9347.9|9345.5|9348.6|9346.2|9350.3|9347.9|9347.1|9344.7|245
1677236400000|2023-02-24 11:00:00|9348.5|9346.1|9348.4|9346|9351.8|9349.4|9348.1|9345.7|240
1677236700000|2023-02-24 11:05:00|9348.5|9346.1|9346.4|9344.9|9348.8|9347.2|9346.4|9344.5|222
1677237000000|2023-02-24 11:10:00|9346.9|9344.5|9350|9347.6|9350|9348.3|9346.4|9344.4|268
1677237300000|2023-02-24 11:15:00|9350.1|9347.7|9351.2|9348.8|9352.1|9350.3|9348.7|9346.8|369
1677237600000|2023-02-24 11:20:00|9351.4|9349|9351.4|9349.9|9352.6|9350.6|9349.1|9347|436
1677237900000|2023-02-24 11:25:00|9351.7|9349.3|9351.3|9349.8|9353.7|9351.9|9349.4|9347.9|436
1677238200000|2023-02-24 11:30:00|9351.2|9349.7|9352.1|9349.7|9354.2|9352|9351.1|9349.6|362
1677238500000|2023-02-24 11:35:00|9352.2|9349.8|9352.7|9350.3|9354.3|9352.7|9351|9349.1|378
1677238800000|2023-02-24 11:40:00|9352.8|9350.4|9356.1|9353.7|9358.3|9356.3|9352.7|9350.4|473
1677239100000|2023-02-24 11:45:00|9356|9353.6|9352.4|9350|9356.2|9354.1|9350.7|9349.2|427
1677239400000|2023-02-24 11:50:00|9352.5|9350.1|9352.9|9350.5|9353.1|9351.2|9351.2|9349.5|341
1677239700000|2023-02-24 11:55:00|9353.5|9351.1|9354.3|9352.8|9356.8|9354.6|9352.7|9350.8|344
1677240000000|2023-02-24 12:00:00|9354.6|9353.1|9358.8|9356.4|9360|9358.2|9354.1|9352.6|285
1677240300000|2023-02-24 12:05:00|9358.7|9356.3|9361.6|9359.2|9362.8|9360.8|9356.6|9354.8|331
1677240600000|2023-02-24 12:10:00|9361.7|9359.3|9358.8|9356.4|9362.2|9360.5|9358.3|9355.9|265
1677240900000|2023-02-24 12:15:00|9359|9356.6|9361.1|9358.7|9361.4|9359|9357.7|9355.4|220
1677241200000|2023-02-24 12:20:00|9361.4|9359|9363.3|9360.9|9364.7|9362.7|9359.4|9357.8|384
1677241500000|2023-02-24 12:25:00|9363.5|9361.1|9362.9|9361.4|9364.7|9362.8|9361.5|9359.9|328
1677241800000|2023-02-24 12:30:00|9363.3|9361.8|9362|9359.6|9363.8|9362.3|9359.6|9357.6|355
1677242100000|2023-02-24 12:35:00|9361.9|9359.5|9362.9|9360.5|9364.9|9362.9|9360.1|9358.3|331
1677242400000|2023-02-24 12:40:00|9363|9360.6|9360.6|9359.1|9364.2|9361.8|9359.7|9358.1|378
1677242700000|2023-02-24 12:45:00|9360.5|9359|9364.6|9362.2|9364.6|9362.3|9360|9358.1|337
1677243000000|2023-02-24 12:50:00|9364.5|9362.1|9365|9362.6|9365.3|9363.2|9362.4|9360.5|337
1677243300000|2023-02-24 12:55:00|9364.9|9362.5|9362.8|9361.3|9367.5|9365.6|9362.1|9360.5|460
1677243600000|2023-02-24 13:00:00|9363.1|9361.6|9365.4|9363.9|9367.6|9365.9|9362.9|9361.1|506
1677243900000|2023-02-24 13:05:00|9365.1|9363.6|9362.9|9361.4|9366.8|9365.3|9362.2|9360.7|458
1677244200000|2023-02-24 13:10:00|9363.1|9361.6|9365.4|9363.9|9368|9366.5|9361.7|9360.2|561
1677244500000|2023-02-24 13:15:00|9365.6|9364.1|9366.5|9364.1|9371.4|9369.6|9365.6|9363.5|583
1677244800000|2023-02-24 13:20:00|9366.6|9364.2|9368.2|9365.8|9368.9|9366.7|9365.7|9363.8|625
1677245100000|2023-02-24 13:25:00|9368.4|9366|9369.5|9367.4|9371.9|9369.5|9366.9|9364.5|606
1677245400000|2023-02-24 13:30:00|9370|9366.3|9374.4|9372|9382.8|9380.4|9368.9|9363.9|1724
1677245700000|2023-02-24 13:35:00|9374.6|9372.2|9377.3|9374.9|9382|9380|9369.8|9368.3|1229
1677246000000|2023-02-24 13:40:00|9377.4|9375|9374.6|9372.2|9380.5|9379|9373.1|9370.8|1057
1677246300000|2023-02-24 13:45:00|9374.4|9372|9368.8|9366.4|9375.2|9373.7|9368.1|9366.3|864
1677246600000|2023-02-24 13:50:00|9368.9|9366.5|9365.2|9362.8|9369|9366.9|9363.4|9361.1|889
1677246900000|2023-02-24 13:55:00|9365.3|9362.9|9371.8|9370.3|9375.1|9372.8|9364.5|9362.1|807
1677247200000|2023-02-24 14:00:00|9371.7|9370.2|9379.2|9377.7|9380.5|9378.7|9371.2|9369.3|930
1677247500000|2023-02-24 14:05:00|9379.5|9378|9376.3|9374.8|9381.3|9379.4|9373.7|9371.9|720
1677247800000|2023-02-24 14:10:00|9376.8|9374.4|9382.8|9380.4|9383.2|9381.3|9376.3|9373.9|718
1677248100000|2023-02-24 14:15:00|9382.7|9380.3|9387.3|9384.9|9388.7|9386.6|9380.7|9378.3|777
1677248400000|2023-02-24 14:20:00|9387.4|9385|9388|9385.6|9388|9386.5|9379.6|9377.9|920
1677248700000|2023-02-24 14:25:00|9387.8|9385.4|9388.5|9386.1|9389.7|9387.9|9385.6|9383.7|807
1677249000000|2023-02-24 14:30:00|9388.6|9386.2|9381.9|9379.5|9390.9|9389.4|9380.3|9378.8|977
1677249300000|2023-02-24 14:35:00|9381.8|9379.4|9378.3|9376.8|9389.9|9387.5|9378.3|9376.6|959
1677249600000|2023-02-24 14:40:00|9377.9|9376.4|9390.3|9388.8|9390.9|9389|9377.1|9374.7|870
1677249900000|2023-02-24 14:45:00|9390.9|9389.4|9390|9388.5|9390.9|9389.4|9386.5|9385|636
1677250200000|2023-02-24 14:50:00|9389.9|9388.4|9385.6|9384.1|9390.5|9389|9384.8|9383.3|823
1677250500000|2023-02-24 14:55:00|9385.5|9384|9389.4|9385.4|9389.7|9386.1|9383.3|9381.8|672
1677250800000|2023-02-24 15:00:00|9389.5|9385.5|9383.8|9381.4|9396.5|9394.9|9383|9381.2|1319
1677251100000|2023-02-24 15:05:00|9383.7|9381.3|9391.2|9389.7|9392.8|9391|9383.1|9381.2|1036
1677251400000|2023-02-24 15:10:00|9391.3|9389.8|9392|9390.5|9393.1|9391.6|9387.9|9386.4|903
1677251700000|2023-02-24 15:15:00|9391.8|9390.3|9392.7|9391.2|9396|9394.5|9389.6|9388.1|899
1677252000000|2023-02-24 15:20:00|9392.6|9391.1|9388|9386.5|9394.5|9393|9386.1|9384.1|878
1677252300000|2023-02-24 15:25:00|9387.9|9386.4|9391.5|9390|9393.4|9391.8|9385.3|9383.6|825
1677252600000|2023-02-24 15:30:00|9391.8|9390.3|9391.4|9389.9|9395.6|9394.1|9391.2|9389.3|629
1677252900000|2023-02-24 15:35:00|9391.7|9390.2|9392|9390.5|9394.1|9392.6|9388.6|9387.1|717
1677253200000|2023-02-24 15:40:00|9391.9|9390.4|9386.2|9384.7|9392.4|9390.9|9386|9384.3|618
1677253500000|2023-02-24 15:45:00|9386.3|9384.8|9391|9388.6|9391|9389.1|9385.4|9383.5|770
1677253800000|2023-02-24 15:50:00|9390.5|9389|9397|9395.5|9398|9396.2|9389.5|9387.6|767
1677254100000|2023-02-24 15:55:00|9397.2|9395.7|9399.3|9396.9|9399.3|9397.5|9392.7|9390.7|619
1677254400000|2023-02-24 16:00:00|9398.8|9396.4|9397.3|9394.9|9399.8|9397.9|9394|9392.5|631
1677254700000|2023-02-24 16:05:00|9396.9|9395.4|9395.3|9393.8|9398.9|9396.7|9393.4|9391.9|536
1677255000000|2023-02-24 16:10:00|9395.4|9393.9|9397.1|9395.6|9398.6|9397.1|9395.4|9393.7|538
1677255300000|2023-02-24 16:15:00|9397.5|9395.1|9399.2|9396.8|9399.8|9397.9|9396.1|9394.4|514
1677255600000|2023-02-24 16:20:00|9399.1|9396.7|9398.1|9396.6|9401|9399.2|9397.4|9395.6|459
1677255900000|2023-02-24 16:25:00|9398|9396.5|9394.5|9393|9399.3|9397.5|9390.6|9388.8|627
1677256200000|2023-02-24 16:30:00|9394.6|9393.1|9393.5|9392|9395.9|9394.1|9391.2|9388.8|522
1677256500000|2023-02-24 16:35:00|9394|9391.6|9398.8|9397.3|9399.6|9397.9|9393.2|9391.3|371
1677256800000|2023-02-24 16:40:00|9398.7|9397.2|9402|9400.5|9402.8|9401.2|9398.7|9397|393
1677257100000|2023-02-24 16:45:00|9401.9|9400.4|9401.1|9398.7|9403.1|9401.5|9400|9398.1|389
1677257400000|2023-02-24 16:50:00|9401.2|9398.8|9402.3|9400.8|9402.8|9401.2|9400.9|9398.8|436
1677257700000|2023-02-24 16:55:00|9402.2|9400.7|9402.1|9400.6|9402.8|9401.3|9400.3|9398.8|376
1677258000000|2023-02-24 17:00:00|9401.8|9400.3|9402.1|9400.6|9403.3|9401.5|9400.3|9398.8|432
1677258300000|2023-02-24 17:05:00|9402|9400.5|9397.7|9395.3|9402.3|9400.6|9396.8|9395.1|458
1677258600000|2023-02-24 17:10:00|9397.6|9395.2|9396.4|9394.9|9398.6|9396.9|9394.2|9392.3|365
1677258900000|2023-02-24 17:15:00|9396.3|9394.8|9401.3|9399.8|9401.8|9399.8|9396.1|9394.6|280
1677259200000|2023-02-24 17:20:00|9401.4|9399.9|9397.2|9395.7|9401.9|9400.4|9396.7|9395|411
1677259500000|2023-02-24 17:25:00|9397.3|9395.8|9397.9|9395.5|9400.5|9398.7|9396.3|9394.6|472
1677259800000|2023-02-24 17:30:00|9397.8|9395.4|9394.5|9393|9398.1|9396|9394.1|9392.1|473
1677260100000|2023-02-24 17:35:00|9394.3|9392.8|9397.4|9395.9|9400.2|9398.7|9391.4|9389.9|462
1677260400000|2023-02-24 17:40:00|9397.5|9396|9397.9|9396.4|9400.2|9398.5|9396.4|9394.9|379
1677260700000|2023-02-24 17:45:00|9398|9396.5|9405.2|9403.7|9405.7|9403.8|9397.9|9396|222
1677261000000|2023-02-24 17:50:00|9405.4|9403.9|9403.4|9401|9407.6|9405.7|9402.2|9400.6|367
1677261300000|2023-02-24 17:55:00|9403.5|9401.1|9401.8|9400.3|9405.9|9404.3|9401.6|9399.5|372
1677261600000|2023-02-24 18:00:00|9401.7|9400.2|9404.6|9402.2|9404.7|9402.7|9398.2|9396.3|402
1677261900000|2023-02-24 18:05:00|9404.7|9402.3|9404.7|9403.2|9405.7|9404|9401.8|9399.9|344
1677262200000|2023-02-24 18:10:00|9404.3|9402.8|9405.2|9403.7|9406.6|9405.1|9403.8|9401.8|358
1677262500000|2023-02-24 18:15:00|9405|9403.5|9404.8|9402.4|9406.1|9404|9404.1|9402.1|286
1677262800000|2023-02-24 18:20:00|9404.7|9402.3|9400.1|9397.7|9405.8|9404.1|9397.6|9395.8|341
1677263100000|2023-02-24 18:25:00|9400|9397.6|9397.7|9395.3|9400.1|9397.7|9395.9|9394|276
1677263400000|2023-02-24 18:30:00|9397.6|9395.2|9398.4|9396.9|9401.4|9399.2|9397.3|9395.2|352
1677263700000|2023-02-24 18:35:00|9398.8|9396.4|9400.4|9398|9401.9|9399.9|9397.7|9395.8|298
1677264000000|2023-02-24 18:40:00|9400.2|9397.8|9403.1|9400.7|9404.3|9402.1|9399.8|9397.4|277
1677264300000|2023-02-24 18:45:00|9403.2|9400.8|9403.8|9401.4|9405.1|9402.9|9402.2|9400.3|279
1677264600000|2023-02-24 18:50:00|9403.9|9401.5|9403.8|9401.4|9404.2|9402.1|9402.8|9400.7|190
1677264900000|2023-02-24 18:55:00|9403.5|9402|9406.5|9405|9407.3|9405.5|9402.9|9401|186
1677265200000|2023-02-24 19:00:00|9406.8|9404.4|9405|9403.5|9407.8|9405.7|9404.2|9402.3|221
1677265500000|2023-02-24 19:05:00|9405.1|9403.6|9404.7|9402.3|9405.6|9403.8|9402.8|9400.8|303
1677265800000|2023-02-24 19:10:00|9404.8|9402.4|9404.1|9402.6|9406.2|9404.2|9404|9402|290
1677266100000|2023-02-24 19:15:00|9404.2|9402.7|9402.8|9400.4|9405|9403.3|9402.1|9400.2|250
1677266400000|2023-02-24 19:20:00|9402.7|9400.3|9403.5|9401.1|9404.5|9402.4|9399.7|9397.7|510
1677266700000|2023-02-24 19:25:00|9403.6|9401.2|9402.8|9400.4|9404.1|9402|9401.8|9399.9|291
1677267000000|2023-02-24 19:30:00|9402.2|9400.7|9404.7|9402.3|9405.4|9403.4|9402|9400.1|320
1677267300000|2023-02-24 19:35:00|9404.3|9402.8|9406.1|9404.6|9406.5|9404.6|9402.8|9401.3|291
1677267600000|2023-02-24 19:40:00|9406.6|9404.2|9407|9404.6|9408.5|9406.4|9405.6|9403.5|240
1677267900000|2023-02-24 19:45:00|9406.9|9404.5|9404|9401.6|9407.6|9405.6|9402.3|9400.7|206
1677268200000|2023-02-24 19:50:00|9403.4|9401.9|9405.5|9404|9405.9|9404|9402.7|9401.2|295
1677268500000|2023-02-24 19:55:00|9405.6|9404.1|9406.8|9405.3|9407.5|9405.9|9404|9402.5|378
1677268800000|2023-02-24 20:00:00|9406.9|9405.4|9405|9403.5|9406.9|9405.4|9404.1|9402.6|340
1677269100000|2023-02-24 20:05:00|9405.1|9403.6|9402.5|9401|9405.4|9403.6|9401.6|9399.5|258
1677269400000|2023-02-24 20:10:00|9402.4|9400.9|9402.7|9401.2|9403.1|9401.2|9400.6|9399.1|150
1677269700000|2023-02-24 20:15:00|9402.6|9401.1|9403.7|9401.3|9405.1|9403.6|9402.6|9401.1|254
1677270000000|2023-02-24 20:20:00|9403.6|9401.2|9403.4|9401.9|9404.5|9402.5|9402.1|9400.1|216
1677270300000|2023-02-24 20:25:00|9403.3|9401.8|9405.2|9402.8|9405.7|9403.3|9402.4|9400.6|247
1677270600000|2023-02-24 20:30:00|9405.3|9402.9|9405.2|9403.7|9405.7|9404|9403.7|9402|255
1677270900000|2023-02-24 20:35:00|9405.3|9403.8|9406.8|9405.3|9407.9|9406.4|9405.1|9403.6|224
1677271200000|2023-02-24 20:40:00|9406.9|9405.4|9407|9405.5|9408.5|9406.4|9405.6|9403.4|217
1677271500000|2023-02-24 20:45:00|9407.1|9405.6|9409|9407.5|9409|9407.5|9406.7|9404.9|201
1677271800000|2023-02-24 20:50:00|9408.7|9407.2|9408.3|9406.8|9409.5|9408|9407.7|9406.2|211
1677272100000|2023-02-24 20:55:00|9408.2|9406.7|9409.6|9407.2|9410.1|9408.1|9406.5|9404.7|303
1677272400000|2023-02-24 21:00:00|9409.7|9407.3|9410|9407.6|9410.8|9408.9|9409.3|9407.1|224
1677272700000|2023-02-24 21:05:00|9409.9|9407.5|9409.3|9406.9|9410.3|9407.9|9409|9406.6|128
1677273000000|2023-02-24 21:10:00|9409.2|9406.8|9410.4|9408|9410.9|9408.9|9408.6|9406.6|132
1677273300000|2023-02-24 21:15:00|9410.5|9408.1|9409.8|9407.4|9410.5|9408.5|9409.3|9407.3|184
1677273600000|2023-02-24 21:20:00|9409.9|9407.5|9408.5|9406.1|9409.9|9407.8|9408.2|9406.1|63
1677273900000|2023-02-24 21:25:00|9408.6|9406.2|9411.1|9408.7|9411.1|9409.2|9407.2|9405|185
1677274200000|2023-02-24 21:30:00|9411.3|9408.9|9410|9407.6|9411.4|9409|9409.4|9407|89
1677274500000|2023-02-24 21:35:00|9410.1|9407.7|9413.1|9410.7|9413.4|9411|9410|9407.6|60
1677274800000|2023-02-24 21:40:00|9413.2|9410.8|9413.5|9411.1|9413.9|9411.6|9412.6|9410.4|163
1677275100000|2023-02-24 21:45:00|9413.4|9411|9412.9|9410.5|9413.5|9411.5|9411.6|9409.3|130
1677275400000|2023-02-24 21:50:00|9413|9410.6|9411|9408.6|9413.2|9410.8|9410.2|9408.2|198
1677275700000|2023-02-24 21:55:00|9411.2|9408.8|9411.5|9409.1|9413.9|9410.8|9410.4|9405.5|219
1677445200000|2023-02-26 21:00:00|9404.4|9393.4|9404.4|9393.4|9404.4|9393.4|9404.4|9393.4|1
1677445500000|2023-02-26 21:05:00|9405.6|9394.6|9410|9399|9410|9399|9405.6|9394.6|5
1677445800000|2023-02-26 21:10:00|9409.3|9398.3|9409.3|9398.3|9409.3|9398.3|9409.3|9398.3|1
1677446100000|2023-02-26 21:15:00|9405.9|9394.9|9405.9|9394.9|9405.9|9394.9|9405.9|9394.9|1
1677446700000|2023-02-26 21:25:00|9406.1|9395.1|9405.9|9394.9|9406.1|9395.1|9405.9|9394.9|2
1677447000000|2023-02-26 21:30:00|9410|9399|9410|9399|9410|9399|9410|9399|1
1677447300000|2023-02-26 21:35:00|9405.9|9394.9|9405.9|9394.9|9405.9|9394.9|9405.9|9394.9|1
1677448200000|2023-02-26 21:50:00|9410|9399|9405.9|9394.9|9410|9399|9405.9|9394.9|2
1677448500000|2023-02-26 21:55:00|9410.4|9399.4|9405.9|9394.9|9410.4|9399.4|9405.9|9394.9|2
1677449100000|2023-02-26 22:05:00|9408.7|9397.7|9406.3|9395.3|9411|9400|9406.3|9395.3|11
1677449400000|2023-02-26 22:10:00|9405|9394|9405.6|9394.6|9411.1|9400.1|9405|9394|23
1677449700000|2023-02-26 22:15:00|9409.9|9398.9|9405.6|9394.6|9410.3|9401.6|9405.6|9394.6|38
1677450000000|2023-02-26 22:20:00|9410.7|9399.7|9406.1|9401.1|9410.7|9402.6|9405.3|9398.9|32
1677450300000|2023-02-26 22:25:00|9407.1|9402.1|9405.9|9400.9|9407.1|9402.1|9405.4|9400.4|43
1677450600000|2023-02-26 22:30:00|9406.3|9401.3|9407.3|9402.3|9408.7|9403.7|9406.1|9401.1|77
1677450900000|2023-02-26 22:35:00|9407.4|9402.4|9407.2|9402.2|9408.4|9403.4|9406.2|9401.2|60
1677451200000|2023-02-26 22:40:00|9407.8|9402.8|9408.2|9403.2|9408.6|9403.6|9406.4|9401.4|53
1677451500000|2023-02-26 22:45:00|9408.4|9403.4|9407.8|9402.8|9408.4|9403.4|9407.1|9402.1|38
1677451800000|2023-02-26 22:50:00|9407.5|9402.5|9409.9|9404.9|9409.9|9404.9|9407.1|9402.1|67
1677452100000|2023-02-26 22:55:00|9409.3|9404.3|9409.3|9404.3|9410.6|9405.6|9407.6|9402.6|60
1677452400000|2023-02-26 23:00:00|9408.8|9403.8|9406|9403.1|9411.1|9407.1|9405.3|9400.3|289
1677452700000|2023-02-26 23:05:00|9406.9|9403.6|9408.5|9405.7|9409.4|9406.7|9406.9|9403.3|200
1677453000000|2023-02-26 23:10:00|9408.4|9405.6|9405.3|9402.9|9408.6|9406|9405.2|9402.8|184
1677453300000|2023-02-26 23:15:00|9405.2|9402.8|9404.5|9402.1|9405.7|9403.3|9404.4|9402|177
1677453600000|2023-02-26 23:20:00|9404.6|9402.2|9404.5|9402.1|9405.4|9403|9404.4|9402|186
1677453900000|2023-02-26 23:25:00|9404.6|9402.2|9404.7|9402.3|9405.4|9403|9404.4|9402|122
1677454200000|2023-02-26 23:30:00|9404.6|9402.2|9404.7|9402.3|9405|9402.6|9404.4|9402|81
1677454500000|2023-02-26 23:35:00|9404.6|9402.2|9403.5|9401.1|9404.7|9402.3|9402.2|9399.8|186
1677454800000|2023-02-26 23:40:00|9403.4|9401|9405.1|9402.6|9405.7|9403.2|9403.4|9401|245
1677455100000|2023-02-26 23:45:00|9405|9402.7|9404.4|9402|9405.7|9403.2|9403.5|9401.1|261
1677455400000|2023-02-26 23:50:00|9404.5|9402.1|9404.8|9402.4|9405|9402.6|9402.7|9400.3|221
1677455700000|2023-02-26 23:55:00|9404.7|9402.3|9404.9|9402.5|9405.1|9402.7|9403.5|9401.1|257
1677456000000|2023-02-27 00:00:00|9404.6|9402.2|9406.7|9404.3|9408.7|9406.3|9403.5|9401.4|428
1677456300000|2023-02-27 00:05:00|9406.6|9404.2|9408.7|9406.3|9410.2|9407.8|9406.6|9404.2|416
1677456600000|2023-02-27 00:10:00|9408.9|9406.5|9407.1|9404.7|9409.3|9406.9|9406.3|9404.4|318
1677456900000|2023-02-27 00:15:00|9407|9404.6|9407.7|9405.3|9408.5|9406.5|9406.7|9404.3|217
1677457200000|2023-02-27 00:20:00|9407.8|9405.4|9407.3|9404.9|9408.8|9406.4|9406.7|9404.4|202
1677457500000|2023-02-27 00:25:00|9407.2|9404.8|9406.2|9403.8|9407.4|9405|9405.9|9403.8|162
1677457800000|2023-02-27 00:30:00|9406.3|9403.9|9406|9404.5|9407.5|9405.3|9405.4|9403.3|174
1677458100000|2023-02-27 00:35:00|9406.1|9404.6|9406|9404.5|9407.1|9404.8|9405.6|9403.5|185
1677458400000|2023-02-27 00:40:00|9405.9|9404.4|9406.2|9403.8|9407.5|9405.1|9405.3|9403.4|258
1677458700000|2023-02-27 00:45:00|9406.3|9403.9|9407.2|9404.8|9407.6|9405.4|9405.9|9403.5|245
1677459000000|2023-02-27 00:50:00|9407.4|9405|9405|9403.5|9408|9406.1|9404.8|9403.3|369
1677459300000|2023-02-27 00:55:00|9406.5|9404.1|9403.6|9401.2|9407.7|9405.3|9402.9|9401.1|353
1677459600000|2023-02-27 01:00:00|9404|9401.6|9404.7|9402.3|9405.2|9403.3|9401.5|9399.7|315
1677459900000|2023-02-27 01:05:00|9404.8|9402.4|9407.5|9405.1|9407.6|9405.2|9404.4|9402|223
1677460200000|2023-02-27 01:10:00|9407.4|9405|9405.1|9402.7|9407.4|9405.1|9404.5|9402.5|217
1677460500000|2023-02-27 01:15:00|9405|9402.6|9405.1|9402.7|9406.4|9404|9404.7|9402.6|243
1677460800000|2023-02-27 01:20:00|9404.6|9402.2|9405.4|9403|9405.7|9403.5|9403.6|9401.2|205
1677461100000|2023-02-27 01:25:00|9405.3|9402.9|9405|9402.6|9405.7|9403.6|9403.7|9401.8|273
1677461400000|2023-02-27 01:30:00|9404.9|9402.5|9404|9402.5|9405.8|9404.1|9404|9402.1|165
1677461700000|2023-02-27 01:35:00|9404.1|9402.6|9403.2|9400.8|9404.3|9402.7|9402.7|9400.4|256
1677462000000|2023-02-27 01:40:00|9403.1|9400.7|9402.8|9401.3|9405.1|9402.7|9402.7|9400.7|313
1677462300000|2023-02-27 01:45:00|9402.7|9401.2|9402.7|9400.3|9403.5|9401.3|9402.2|9400.3|249
1677462600000|2023-02-27 01:50:00|9402.1|9400.6|9402.7|9400.3|9403.3|9401.3|9401.6|9399.6|304
1677462900000|2023-02-27 01:55:00|9402.6|9400.2|9402.8|9400.4|9403.5|9401.3|9402.2|9400.2|199
1677463200000|2023-02-27 02:00:00|9402.7|9400.3|9402.2|9399.8|9403|9401|9401.3|9399.5|239
1677463500000|2023-02-27 02:05:00|9402.1|9399.7|9405.7|9403.3|9406|9404|9401.7|9399.7|219
1677463800000|2023-02-27 02:10:00|9405.6|9403.2|9404.9|9403.4|9405.9|9404|9404.6|9402.7|177
1677464100000|2023-02-27 02:15:00|9404.8|9403.3|9403.1|9401.6|9405.1|9403.4|9402.6|9400.9|194
1677464400000|2023-02-27 02:20:00|9403.2|9401.7|9405.1|9403.6|9405.7|9403.9|9402.7|9401.2|175
1677464700000|2023-02-27 02:25:00|9405.2|9403.7|9405.3|9403.8|9405.8|9403.9|9403.1|9401.1|244
1677465000000|2023-02-27 02:30:00|9405.2|9403.7|9404.1|9401.7|9405.7|9403.8|9403.2|9401.3|268
1677465300000|2023-02-27 02:35:00|9404|9401.6|9404.4|9402|9404.7|9402.9|9402.9|9401.2|224
1677465600000|2023-02-27 02:40:00|9404.5|9402.1|9406.6|9404.2|9407.2|9405.1|9404|9401.8|247
1677465900000|2023-02-27 02:45:00|9406.7|9404.3|9407.7|9405.3|9407.9|9406.1|9406.2|9404.2|240
1677466200000|2023-02-27 02:50:00|9407.6|9405.2|9407.2|9405.7|9407.6|9406|9405.6|9403.7|232
1677466500000|2023-02-27 02:55:00|9407.1|9405.6|9409.2|9407.7|9410.1|9408|9406.9|9404.8|217
1677466800000|2023-02-27 03:00:00|9409|9407.5|9408.4|9406.9|9409.7|9407.6|9407.6|9405.9|213
1677467100000|2023-02-27 03:05:00|9408.5|9407|9410.6|9408.2|9410.8|9409.1|9408.2|9406.3|255
1677467400000|2023-02-27 03:10:00|9410.5|9408.1|9409.6|9408.1|9411.4|9409|9408.6|9406.3|245
1677467700000|2023-02-27 03:15:00|9409.7|9408.2|9412.4|9410|9412.9|9410.8|9409.2|9407.4|228
1677468000000|2023-02-27 03:20:00|9412.3|9409.9|9411.7|9410.2|9412.9|9411.2|9411.1|9409.3|152
1677468300000|2023-02-27 03:25:00|9411.8|9410.3|9414.8|9412.4|9415|9413.1|9411.7|9409.9|130
1677468600000|2023-02-27 03:30:00|9414.9|9412.5|9415|9412.6|9416.7|9414.4|9413.6|9411.7|240
1677468900000|2023-02-27 03:35:00|9415.1|9412.7|9418.2|9416.7|9418.5|9417|9414.8|9412.4|231
1677469200000|2023-02-27 03:40:00|9418.4|9416.9|9417.6|9415.2|9419.5|9418|9416.5|9414.4|312
1677469500000|2023-02-27 03:45:00|9417.5|9415.1|9418.1|9415.7|9418.3|9416.2|9416.6|9414.5|212
1677469800000|2023-02-27 03:50:00|9418.2|9415.8|9417.2|9415.7|9418.2|9415.8|9417.1|9414.8|146
1677470100000|2023-02-27 03:55:00|9417.3|9415.8|9416.8|9415.3|9418|9415.8|9415.5|9413.6|197
1677470400000|2023-02-27 04:00:00|9416.7|9415.2|9416.8|9414.4|9417.8|9415.9|9415.8|9413.5|259
1677470700000|2023-02-27 04:05:00|9416.5|9414.1|9413.4|9411|9416.9|9414.7|9413.4|9411|200
1677471000000|2023-02-27 04:10:00|9413.5|9411.1|9414.8|9412.4|9414.9|9412.5|9412.2|9409.8|172
1677471300000|2023-02-27 04:15:00|9414.7|9412.3|9415.2|9412.8|9415.3|9412.9|9414|9411.8|215
1677471600000|2023-02-27 04:20:00|9415.1|9412.7|9415.7|9413.3|9417.2|9414.8|9415.1|9412.7|175
1677471900000|2023-02-27 04:25:00|9415.9|9413.5|9415.9|9413.5|9416.2|9413.8|9414.2|9411.8|192
1677472200000|2023-02-27 04:30:00|9415.8|9413.4|9415.6|9413.2|9416|9413.6|9415.3|9412.9|193
1677472500000|2023-02-27 04:35:00|9415.7|9413.3|9414.8|9412.4|9415.9|9413.5|9414.7|9412.4|161
1677472800000|2023-02-27 04:40:00|9415.1|9412.7|9415.8|9413.4|9415.9|9413.9|9414.3|9411.9|155
1677473100000|2023-02-27 04:45:00|9415.6|9413.2|9416.3|9413.9|9416.3|9413.9|9414.9|9412.9|125
1677473400000|2023-02-27 04:50:00|9416.2|9413.8|9414.7|9412.3|9416.3|9414|9414.5|9412.1|92
1677473700000|2023-02-27 04:55:00|9414.8|9412.4|9413.3|9410.9|9415|9412.6|9413|9410.6|137
1677474000000|2023-02-27 05:00:00|9413.4|9411|9414.2|9411.8|9414.7|9412.3|9412.3|9409.9|194
1677474300000|2023-02-27 05:05:00|9414.1|9411.7|9413.8|9411.4|9414.2|9412.1|9412.3|9409.9|170
1677474600000|2023-02-27 05:10:00|9413.9|9411.5|9412.9|9411.4|9414.5|9412.1|9412.7|9410.7|182
1677474900000|2023-02-27 05:15:00|9413|9411.5|9413.9|9411.5|9413.9|9411.5|9412.4|9410.2|190
1677475200000|2023-02-27 05:20:00|9413.8|9411.4|9417.5|9415.1|9417.8|9415.7|9413.8|9411.4|267
1677475500000|2023-02-27 05:25:00|9417.6|9415.2|9416.8|9415.3|9418.2|9416.1|9416|9413.6|243
1677475800000|2023-02-27 05:30:00|9416.9|9415.4|9417.3|9414.9|9417.6|9415.4|9415.7|9413.5|332
1677476100000|2023-02-27 05:35:00|9417.1|9414.7|9416|9413.6|9417.2|9415.1|9415.9|9413.5|157
1677476400000|2023-02-27 05:40:00|9416.1|9413.7|9416.6|9414.2|9417|9414.8|9415.4|9413.1|223
1677476700000|2023-02-27 05:45:00|9416.7|9414.3|9417|9415.5|9417.4|9415.5|9416.3|9413.9|289
1677477000000|2023-02-27 05:50:00|9417.1|9415.6|9416.5|9414.1|9418.6|9416.2|9416|9413.6|196
1677477300000|2023-02-27 05:55:00|9416.2|9413.8|9417.3|9414.9|9417.8|9415.8|9415.5|9413.4|306
1677477600000|2023-02-27 06:00:00|9417.2|9414.8|9417|9414.6|9417.9|9415.7|9416.2|9414|300
1677477900000|2023-02-27 06:05:00|9416.9|9414.5|9415.7|9413.3|9417.2|9414.8|9415|9413.1|199
1677478200000|2023-02-27 06:10:00|9415.8|9413.4|9414.9|9412.5|9415.8|9413.4|9411.4|9409|281
1677478500000|2023-02-27 06:15:00|9414.8|9412.4|9418|9415.6|9418|9415.7|9414.5|9412.1|292
1677478800000|2023-02-27 06:20:00|9417.5|9416|9416.3|9413.9|9418.1|9416.1|9415|9412.8|201
1677479100000|2023-02-27 06:25:00|9416.4|9414|9418.1|9415.7|9418.1|9415.7|9416|9413.6|190
1677479400000|2023-02-27 06:30:00|9418.3|9415.9|9418.1|9415.7|9419.7|9417.7|9417.6|9415.2|259
1677479700000|2023-02-27 06:35:00|9418.2|9415.8|9419.3|9417.8|9419.9|9417.9|9417.4|9415|214
1677480000000|2023-02-27 06:40:00|9419.4|9417.9|9421.3|9418.9|9422|9419.6|9419.4|9417.2|273
1677480300000|2023-02-27 06:45:00|9421.2|9418.8|9420.9|9418.5|9421.7|9419.3|9419.4|9417|239
1677480600000|2023-02-27 06:50:00|9421|9418.6|9420.1|9417.7|9421.6|9419.2|9419.5|9417.1|115
1677480900000|2023-02-27 06:55:00|9420.2|9417.8|9421.3|9418.9|9421.7|9419.8|9418|9416|195
1677481200000|2023-02-27 07:00:00|9421.1|9418.7|9417.4|9415|9421.8|9419.4|9415.6|9413.7|351
1677481500000|2023-02-27 07:05:00|9417.5|9415.1|9417|9414.6|9419.9|9417.5|9416|9413.9|277
1677481800000|2023-02-27 07:10:00|9416.9|9414.5|9416.5|9414.1|9417.8|9415.4|9415.8|9413.6|269
1677482100000|2023-02-27 07:15:00|9416.6|9414.2|9412.1|9409.7|9417.3|9415|9411.4|9409|408
1677482400000|2023-02-27 07:20:00|9412|9409.6|9412.1|9409.7|9413.1|9410.7|9408|9405.6|333
1677482700000|2023-02-27 07:25:00|9412|9409.6|9410.3|9408.8|9413.3|9410.9|9409.4|9407|435
1677483000000|2023-02-27 07:30:00|9410.2|9408.7|9414.3|9412.8|9415|9412.9|9410.2|9408.3|363
1677483300000|2023-02-27 07:35:00|9414.4|9412.9|9416.5|9414.1|9416.8|9414.9|9413.3|9411|357
1677483600000|2023-02-27 07:40:00|9416.3|9413.9|9415.1|9412.7|9420.7|9418.9|9414.9|9412.7|500
1677483900000|2023-02-27 07:45:00|9415.7|9413.3|9416.2|9414.7|9416.9|9415.1|9412.9|9411|473
1677484200000|2023-02-27 07:50:00|9416.4|9414.9|9415|9413.5|9416.6|9415.1|9412.2|9410.1|438
1677484500000|2023-02-27 07:55:00|9415.4|9413.9|9417.7|9416.2|9417.8|9416.3|9414.7|9412.8|469
1677484800000|2023-02-27 08:00:00|9417.6|9416.1|9414.1|9412.6|9417.6|9416.1|9408.9|9406.8|784
1677485100000|2023-02-27 08:05:00|9414|9412.5|9411.4|9409.9|9417.9|9416.1|9410.8|9409.1|658
1677485400000|2023-02-27 08:10:00|9411.3|9409.8|9415|9412.6|9419.5|9417.5|9411.2|9409.4|641
1677485700000|2023-02-27 08:15:00|9415.2|9412.8|9414.9|9412.5|9416.6|9414.7|9412.2|9409.8|531
1677486000000|2023-02-27 08:20:00|9415.3|9412.9|9418.9|9416.5|9419.6|9417.2|9414.7|9412.3|504
1677486300000|2023-02-27 08:25:00|9419|9416.6|9419.9|9417.5|9422.3|9420.6|9416.5|9415|464
1677486600000|2023-02-27 08:30:00|9419.8|9417.4|9422.3|9419.9|9423.2|9421.3|9419.4|9417.3|514
1677486900000|2023-02-27 08:35:00|9422.2|9419.8|9417.8|9416.3|9422.2|9419.8|9417.3|9415.5|476
1677487200000|2023-02-27 08:40:00|9417.5|9416|9411.3|9409.8|9418.2|9416.2|9410.5|9408.7|513
1677487500000|2023-02-27 08:45:00|9411.6|9410.1|9414.9|9412.5|9415.6|9414|9411.2|9409.7|390
1677487800000|2023-02-27 08:50:00|9415.1|9412.7|9414.4|9412.9|9417.9|9415.9|9413.4|9411.3|403
1677488100000|2023-02-27 08:55:00|9414.5|9413|9420.4|9418.9|9421.6|9419.7|9412.7|9411|410
1677488400000|2023-02-27 09:00:00|9420.5|9419|9425|9422.6|9425.2|9423.1|9419.7|9417.8|636
1677488700000|2023-02-27 09:05:00|9425.1|9422.7|9430.1|9427.7|9430.2|9428.3|9423.3|9421.2|433
1677489000000|2023-02-27 09:10:00|9430.2|9427.8|9423|9420.6|9430.4|9428|9421.4|9419|423
1677489300000|2023-02-27 09:15:00|9423.1|9420.7|9423.8|9421.4|9425.7|9423.6|9421.2|9419|433
1677489600000|2023-02-27 09:20:00|9423.6|9421.2|9423.4|9421|9425|9423|9421.2|9419.2|424
1677489900000|2023-02-27 09:25:00|9423|9420.6|9423.5|9421.1|9424.1|9422.5|9421.1|9419|355
1677490200000|2023-02-27 09:30:00|9423.6|9421.2|9421|9418.6|9423.6|9421.2|9420.6|9418.4|314
1677490500000|2023-02-27 09:35:00|9421.1|9418.7|9419.3|9417.8|9422.3|9420.2|9419.2|9417.5|308
1677490800000|2023-02-27 09:40:00|9419.2|9417.7|9419.6|9417.2|9422.2|9420|9418|9416.1|364
1677491100000|2023-02-27 09:45:00|9419.7|9417.3|9418.2|9416.7|9420.7|9418.6|9418.1|9416.6|249
1677491400000|2023-02-27 09:50:00|9418.3|9416.8|9414.7|9413.2|9419.1|9417|9414.6|9412.6|376
1677491700000|2023-02-27 09:55:00|9415.2|9412.8|9412.9|9410.5|9416.1|9413.7|9407.4|9405.6|510
1677492000000|2023-02-27 10:00:00|9413|9410.6|9409.8|9407.4|9414.1|9411.9|9402.6|9400.5|653
1677492300000|2023-02-27 10:05:00|9409.7|9407.3|9410.8|9409.3|9411|9409.5|9407.7|9405.7|248
1677492600000|2023-02-27 10:10:00|9410.9|9409.4|9412.9|9410.5|9416.7|9415.2|9410.3|9408.8|397
1677492900000|2023-02-27 10:15:00|9413|9410.6|9415.2|9413.7|9415.4|9413.9|9411.9|9410|331
1677493200000|2023-02-27 10:20:00|9415.6|9413.2|9411.8|9409.4|9415.9|9413.9|9410.8|9409.3|334
1677493500000|2023-02-27 10:25:00|9411.9|9409.5|9410|9407.6|9412.1|9410|9406.8|9404.4|454
1677493800000|2023-02-27 10:30:00|9408.6|9407.1|9409|9406.6|9411.7|9410.2|9408.5|9406.1|328
1677494100000|2023-02-27 10:35:00|9409.1|9406.7|9410.9|9408.5|9411.2|9409.1|9407.2|9405.1|341
1677494400000|2023-02-27 10:40:00|9410.8|9408.4|9410.7|9409.2|9412|9410.5|9408.8|9406.6|298
1677494700000|2023-02-27 10:45:00|9410.8|9409.3|9410.9|9408.5|9412.1|9410.1|9407.8|9405.8|304
1677495000000|2023-02-27 10:50:00|9411|9408.6|9405.9|9404.4|9411.2|9408.8|9405.6|9403.6|365
1677495300000|2023-02-27 10:55:00|9405.8|9404.3|9406.2|9404.7|9408.7|9406.6|9405.7|9404|304
1677495600000|2023-02-27 11:00:00|9406.1|9404.6|9407.5|9405.1|9408.6|9407|9404.8|9403|415
1677495900000|2023-02-27 11:05:00|9407.4|9405|9410.9|9408.5|9412.1|9410.1|9407.4|9405|388
1677496200000|2023-02-27 11:10:00|9410.8|9408.4|9410.9|9408.5|9412|9409.6|9410.1|9407.9|258
1677496500000|2023-02-27 11:15:00|9411.3|9408.9|9408.3|9405.9|9412.7|9410.7|9407|9405.1|368
1677496800000|2023-02-27 11:20:00|9408.2|9405.8|9406.2|9403.8|9408.7|9407|9404.7|9402.8|300
1677497100000|2023-02-27 11:25:00|9406.3|9403.9|9404.6|9402.2|9407.3|9405.4|9402.6|9400.7|326
1677497400000|2023-02-27 11:30:00|9404.7|9402.3|9404.4|9402.9|9405.3|9403.4|9401|9399.2|351
1677497700000|2023-02-27 11:35:00|9404.3|9402.8|9405.9|9404.4|9406.8|9404.6|9403.8|9402.3|299
1677498000000|2023-02-27 11:40:00|9406|9404.5|9405.8|9404.3|9407.2|9405.4|9405.4|9403.5|318
1677498300000|2023-02-27 11:45:00|9405.9|9404.4|9407.3|9405.8|9407.9|9406|9403.6|9401.8|237
1677498600000|2023-02-27 11:50:00|9407.2|9405.7|9404.5|9402.1|9407.3|9405.8|9403.2|9401.3|216
1677498900000|2023-02-27 11:55:00|9404.4|9402|9403.7|9401.3|9404.9|9403|9402.7|9401.2|286
1677499200000|2023-02-27 12:00:00|9403.8|9401.4|9399.9|9397.5|9403.8|9401.4|9398.9|9397.4|314
1677499500000|2023-02-27 12:05:00|9399.1|9397.6|9400.4|9398.9|9403|9401.5|9398.5|9396.9|305
1677499800000|2023-02-27 12:10:00|9400.8|9399.3|9400.3|9398.8|9401.8|9400.3|9399.1|9397.1|205
1677500100000|2023-02-27 12:15:00|9400.4|9398.9|9401.5|9400|9402.1|9400.6|9400.2|9398.7|177
1677500400000|2023-02-27 12:20:00|9401.4|9399.9|9404.9|9403.4|9405.4|9403.8|9401.4|9399.5|224
1677500700000|2023-02-27 12:25:00|9405|9403.5|9406.5|9405|9408|9406.4|9404.7|9403|293
1677501000000|2023-02-27 12:30:00|9406.7|9405.2|9403.6|9402.1|9407.4|9405.6|9403.2|9401.3|352
1677501300000|2023-02-27 12:35:00|9404.1|9401.7|9406.1|9403.7|9406.2|9404.5|9403.8|9401.7|241
1677501600000|2023-02-27 12:40:00|9406.2|9403.8|9405.7|9403.3|9406.3|9404.8|9403.8|9402.3|215
1677501900000|2023-02-27 12:45:00|9405.6|9403.2|9405.9|9404.4|9406.7|9404.5|9404.3|9402.2|300
1677502200000|2023-02-27 12:50:00|9405.8|9404.3|9409.9|9407.5|9410.2|9408.6|9405.8|9404.3|350
1677502500000|2023-02-27 12:55:00|9410|9407.6|9408.3|9406.8|9410.1|9408.6|9407|9405.1|338
1677502800000|2023-02-27 13:00:00|9408.4|9406.9|9408.9|9407.4|9409.7|9408.2|9406.3|9404.3|477
1677503100000|2023-02-27 13:05:00|9409|9407.5|9405.3|9403.8|9409.1|9407.6|9404.2|9402.4|376
1677503400000|2023-02-27 13:10:00|9405.4|9403.9|9408.6|9407.1|9409.8|9408.3|9405.2|9403.5|258
1677503700000|2023-02-27 13:15:00|9408.8|9407.3|9410.4|9408.9|9411.4|9409.9|9407.3|9405.5|396
1677504000000|2023-02-27 13:20:00|9410.7|9409.2|9409|9407.5|9411.9|9410.4|9406.7|9405.2|466
1677504300000|2023-02-27 13:25:00|9409.1|9407.6|9409.1|9406.5|9410.8|9408.9|9407.4|9405.3|298
1677504600000|2023-02-27 13:30:00|9409|9407.1|9403.5|9402|9413.9|9409.9|9402.7|9400.8|632
1677504900000|2023-02-27 13:35:00|9403.6|9402.1|9391.1|9389.6|9403.8|9402.3|9390.5|9388.9|788
1677505200000|2023-02-27 13:40:00|9390.7|9389.2|9388.9|9387.4|9393.4|9391.9|9383.3|9381.4|591
1677505500000|2023-02-27 13:45:00|9389|9387.5|9377.4|9375.9|9390|9387.9|9375.4|9373.3|670
1677505800000|2023-02-27 13:50:00|9377.3|9375.8|9373.1|9370.7|9378.9|9376.9|9370.5|9368.9|526
1677506100000|2023-02-27 13:55:00|9373.2|9370.8|9374|9372.5|9376|9374.5|9371|9369|464
1677506400000|2023-02-27 14:00:00|9374.1|9372.6|9370.7|9369.2|9374.9|9373|9369.8|9368.3|714
1677506700000|2023-02-27 14:05:00|9371|9369.5|9372.3|9370.8|9375.8|9374.1|9371|9369.5|430
1677507000000|2023-02-27 14:10:00|9372.7|9371.2|9376.3|9374.8|9377|9375.1|9372.4|9370.9|455
1677507300000|2023-02-27 14:15:00|9376.2|9374.7|9377.5|9376|9378.2|9376.7|9374.5|9372.5|426
1677507600000|2023-02-27 14:20:00|9377.4|9375.9|9372.2|9370.7|9378.8|9377|9370.7|9368.7|515
1677507900000|2023-02-27 14:25:00|9372.4|9370.9|9371.6|9369.2|9374.5|9372.6|9370.1|9368.3|508
1677508200000|2023-02-27 14:30:00|9371|9369.5|9376.2|9374.7|9376.2|9374.7|9370|9368.5|621
1677508500000|2023-02-27 14:35:00|9376.3|9374.8|9376.3|9374.8|9378.3|9376.7|9373.7|9372.2|585
1677508800000|2023-02-27 14:40:00|9376.2|9374.7|9373.3|9371.8|9377.3|9375.8|9369.3|9367.8|616
1677509100000|2023-02-27 14:45:00|9373.4|9371.9|9371.9|9370.4|9374.8|9373.3|9370.8|9369.3|556
1677509400000|2023-02-27 14:50:00|9371.8|9370.3|9374|9372.5|9376.2|9374.3|9369.8|9367.9|424
1677509700000|2023-02-27 14:55:00|9374.1|9372.6|9375.9|9374.4|9376.4|9374.5|9370.8|9369.3|522
1677510000000|2023-02-27 15:00:00|9376|9374.5|9372.1|9370.6|9378.4|9376.5|9370.8|9369.3|733
1677510300000|2023-02-27 15:05:00|9372|9370.5|9363.1|9361.6|9372.1|9370.6|9362.6|9361.1|555
1677510600000|2023-02-27 15:10:00|9363.2|9361.7|9362.4|9360.9|9366.9|9365.4|9362.2|9360.2|581
1677510900000|2023-02-27 15:15:00|9362.3|9360.8|9351.8|9350.3|9365.4|9363.6|9351.6|9350.1|684
1677511200000|2023-02-27 15:20:00|9351.7|9350.2|9354.1|9352.6|9355.7|9354.2|9350.3|9348.4|509
1677511500000|2023-02-27 15:25:00|9354.3|9352.8|9347.2|9344.8|9355|9353.5|9345|9343.2|529
1677511800000|2023-02-27 15:30:00|9346.5|9345|9353|9351.5|9355.2|9353.3|9346.2|9344.7|504
1677512100000|2023-02-27 15:35:00|9353.3|9351.8|9359.4|9357.9|9364.2|9362.7|9352.7|9351.2|595
1677512400000|2023-02-27 15:40:00|9359.5|9358|9361.3|9359.8|9365.8|9364.3|9358.5|9357|648
1677512700000|2023-02-27 15:45:00|9361.4|9359.9|9360.5|9359|9363|9361.5|9357.2|9355.7|556
1677513000000|2023-02-27 15:50:00|9360.4|9358.9|9368.2|9366.7|9368.7|9367.2|9359.3|9357.8|566
1677513300000|2023-02-27 15:55:00|9368.1|9366.6|9372.3|9370.8|9372.6|9371.1|9366.7|9365.2|545
1677513600000|2023-02-27 16:00:00|9372.2|9370.7|9369.6|9368.1|9372.3|9370.8|9369.1|9367.6|422
1677513900000|2023-02-27 16:05:00|9369.5|9368|9371.3|9369.8|9371.6|9370.1|9368.2|9366.7|292
1677514200000|2023-02-27 16:10:00|9371.2|9369.7|9375.2|9373.7|9375.9|9374.4|9371.2|9369.7|252
1677514500000|2023-02-27 16:15:00|9375.6|9374.1|9379.4|9377.9|9379.5|9378|9374.9|9373.4|326
1677514800000|2023-02-27 16:20:00|9379.3|9377.8|9378.3|9376.8|9380.7|9379.2|9376.5|9375|321
1677515100000|2023-02-27 16:25:00|9378.2|9376.7|9379.5|9378|9380|9378.5|9376.4|9374.6|345
1677515400000|2023-02-27 16:30:00|9379.6|9378.1|9384.8|9382.4|9386.3|9384.2|9378.6|9376.8|401
1677515700000|2023-02-27 16:35:00|9384.6|9382.2|9376.8|9375.3|9384.6|9382.4|9376.8|9375.3|317
1677516000000|2023-02-27 16:40:00|9376.9|9375.4|9375|9373.5|9376.9|9375.4|9374.8|9373.3|177
1677516300000|2023-02-27 16:45:00|9375.2|9373.7|9378|9376.5|9378.1|9376.6|9375.2|9373.7|125
1677516600000|2023-02-27 16:50:00|9378.1|9376.6|9378.2|9376.7|9378.4|9376.9|9375.3|9373.8|213
1677516900000|2023-02-27 16:55:00|9377.9|9376.4|9376.1|9374.6|9378|9376.5|9375.7|9374.2|170
1677517200000|2023-02-27 17:00:00|9376.2|9374.7|9375.9|9374.4|9376.9|9375.4|9373.3|9371.8|293
1677517500000|2023-02-27 17:05:00|9375.8|9374.3|9377.4|9375.9|9378|9376.5|9375.8|9374.3|187
1677517800000|2023-02-27 17:10:00|9377.5|9376|9375.9|9374.4|9382|9380.5|9375.5|9374|202
1677518100000|2023-02-27 17:15:00|9375.8|9374.3|9372|9370.5|9375.9|9374.4|9371.7|9370.2|200
1677518400000|2023-02-27 17:20:00|9371.9|9370.4|9373.9|9372.4|9374.5|9373|9371.3|9369.8|255
1677518700000|2023-02-27 17:25:00|9374|9372.5|9374.6|9373.1|9375.5|9374|9373.5|9372|180
1677519000000|2023-02-27 17:30:00|9374.7|9373.2|9373.6|9372.1|9374.8|9373.3|9372.2|9370.7|204
1677519300000|2023-02-27 17:35:00|9373.5|9372|9370|9368.5|9373.8|9372.3|9369.5|9368|169
1677519600000|2023-02-27 17:40:00|9369.9|9368.4|9369.5|9368|9370.3|9368.8|9369.1|9367.6|116
1677519900000|2023-02-27 17:45:00|9369.4|9367.9|9371|9369.5|9371.5|9370|9368.5|9367|118
1677520200000|2023-02-27 17:50:00|9371.3|9369.8|9370.9|9369.4|9371.5|9370|9370.2|9368.7|143
1677520500000|2023-02-27 17:55:00|9370.8|9369.3|9367.5|9366|9371|9369.5|9367.1|9365.6|142
1677520800000|2023-02-27 18:00:00|9367.4|9365.9|9368.2|9366.7|9368.6|9367.1|9365.9|9364.4|127
1677521100000|2023-02-27 18:05:00|9368.1|9366.6|9367.5|9366|9369.2|9367.7|9367.2|9365.7|146
1677521400000|2023-02-27 18:10:00|9367.4|9365.9|9369.8|9368.3|9370.4|9368.9|9367.1|9365.6|141
1677521700000|2023-02-27 18:15:00|9369.9|9368.4|9370.2|9368.7|9370.8|9369.3|9369.3|9367.8|117
1677522000000|2023-02-27 18:20:00|9370.3|9368.8|9368.6|9367.1|9370.3|9368.8|9367.3|9365.8|145
1677522300000|2023-02-27 18:25:00|9368.7|9367.2|9365.7|9364.2|9368.8|9367.3|9365.4|9363.9|168
1677522600000|2023-02-27 18:30:00|9365.6|9364.1|9362.7|9361.2|9365.7|9364.2|9362.2|9360.7|214
1677522900000|2023-02-27 18:35:00|9362.6|9361.1|9362.3|9360.8|9366.1|9364.6|9362.3|9360.8|174
1677523200000|2023-02-27 18:40:00|9361.7|9360.2|9363.5|9362|9364.5|9363|9361.6|9360.1|193
1677523500000|2023-02-27 18:45:00|9363.6|9362.1|9360.9|9359.4|9364.3|9362.8|9359.9|9358.4|185
1677523800000|2023-02-27 18:50:00|9361|9359.5|9360.1|9358.6|9362.1|9360.6|9358.8|9357.3|188
1677524100000|2023-02-27 18:55:00|9360.3|9358.8|9361.1|9359.6|9361.8|9360.3|9358.6|9357.1|202
1677524400000|2023-02-27 19:00:00|9361|9359.5|9357.2|9355.7|9361.6|9360.1|9357.2|9355.7|214
1677524700000|2023-02-27 19:05:00|9357.3|9355.8|9356.4|9354.9|9358.4|9356.9|9356.3|9354.8|195
1677525000000|2023-02-27 19:10:00|9356.3|9354.8|9354.2|9352.7|9356.4|9354.9|9353.6|9352.1|168
1677525300000|2023-02-27 19:15:00|9354.3|9352.8|9356.6|9355.1|9356.9|9355.4|9354.2|9352.7|174
1677525600000|2023-02-27 19:20:00|9356.5|9355|9356.7|9355.2|9357.2|9355.7|9356|9354.5|100
1677525900000|2023-02-27 19:25:00|9356.9|9355.4|9356.9|9355.4|9357.4|9355.9|9356.4|9354.9|147
1677526200000|2023-02-27 19:30:00|9357|9355.5|9356.3|9354.8|9357.6|9356.1|9356.3|9354.8|120
1677526500000|2023-02-27 19:35:00|9356.4|9354.9|9358.3|9356.8|9358.6|9357.1|9355.2|9353.7|129
1677526800000|2023-02-27 19:40:00|9358.4|9356.9|9358.9|9357.4|9360.6|9359.1|9357.5|9356|176
1677527100000|2023-02-27 19:45:00|9359|9357.5|9359.6|9358.1|9361|9359.5|9358.6|9357.1|184
1677527400000|2023-02-27 19:50:00|9359.7|9358.2|9361.1|9359.6|9361.6|9360.1|9357.7|9356.2|136
1677527700000|2023-02-27 19:55:00|9361|9359.5|9360.5|9359|9362.8|9361.3|9358.3|9356.8|216
1677528000000|2023-02-27 20:00:00|9360.4|9358.9|9360.3|9358.8|9361.5|9360|9358.6|9357.1|167
1677528300000|2023-02-27 20:05:00|9360.4|9358.9|9361.7|9360.2|9361.8|9360.3|9359|9357.5|140
1677528600000|2023-02-27 20:10:00|9361.8|9360.3|9360.8|9358.4|9362.8|9361.1|9360.2|9358.4|225
1677528900000|2023-02-27 20:15:00|9360.7|9358.3|9361.2|9359.7|9362.4|9360.7|9359.7|9358|181
1677529200000|2023-02-27 20:20:00|9361.1|9359.6|9360.3|9358.8|9361.6|9360.1|9360.1|9358.6|123
1677529500000|2023-02-27 20:25:00|9360.4|9358.9|9360.3|9358.8|9361.8|9360.3|9360.2|9358.7|137
1677529800000|2023-02-27 20:30:00|9360.2|9358.7|9361.9|9360.4|9363.5|9362|9360.1|9358.6|194
1677530100000|2023-02-27 20:35:00|9362|9360.5|9363.5|9362|9363.8|9362.3|9361.7|9360.2|133
1677530400000|2023-02-27 20:40:00|9363.4|9361.9|9363|9361.5|9363.8|9362.3|9361.9|9360.4|97
1677530700000|2023-02-27 20:45:00|9362.1|9360.6|9361.7|9360.2|9363.5|9361.6|9359.7|9358.2|210
1677531000000|2023-02-27 20:50:00|9361.8|9360.3|9361.5|9360|9362|9360.5|9360.8|9359.2|116
1677531300000|2023-02-27 20:55:00|9361.4|9359.9|9360|9358.5|9363.1|9361.6|9359.3|9357.8|213
1677531600000|2023-02-27 21:00:00|9360.4|9358.9|9360.7|9359.2|9363.3|9361.8|9358.9|9357.4|152
1677531900000|2023-02-27 21:05:00|9360.8|9359.3|9360.8|9359.3|9361.3|9359.8|9360.1|9358.2|77
1677532200000|2023-02-27 21:10:00|9360.9|9359.4|9360.8|9358.4|9361.4|9359.9|9360.4|9358.4|35
1677532500000|2023-02-27 21:15:00|9360.9|9358.5|9360.4|9358|9361.3|9359.4|9359.9|9358|44
1677532800000|2023-02-27 21:20:00|9360.8|9358.4|9360.7|9358.3|9361.4|9359.4|9360.1|9358.3|41
1677533100000|2023-02-27 21:25:00|9360.8|9358.4|9359.3|9357.8|9360.8|9359.1|9359.1|9357.6|48
1677533400000|2023-02-27 21:30:00|9359.9|9357.5|9359.5|9358|9359.9|9358.1|9359.3|9357.3|56
1677533700000|2023-02-27 21:35:00|9360|9357.6|9359.9|9357.5|9360.7|9358.3|9359.8|9357.4|47
1677534000000|2023-02-27 21:40:00|9360|9357.6|9359.2|9356.8|9360|9357.6|9358.6|9356.2|23
1677534300000|2023-02-27 21:45:00|9359.3|9356.9|9359.5|9357.1|9359.5|9357.1|9358.8|9356.4|40
1677534600000|2023-02-27 21:50:00|9359.3|9356.9|9358.7|9356.3|9359.7|9357.3|9358.5|9356.1|43
1677534900000|2023-02-27 21:55:00|9358.8|9356.4|9360.7|9355.7|9360.7|9356.6|9358.1|9355.3|120
1677535200000|2023-02-27 22:00:00|9360.1|9355.1|9357.8|9352.8|9360.3|9355.3|9355.8|9350.8|65
1677535500000|2023-02-27 22:05:00|9357.5|9352.5|9360.6|9355.6|9361.9|9356.9|9357.4|9352.4|18
1677535800000|2023-02-27 22:10:00|9360.5|9355.5|9360.8|9355.8|9361|9356|9360.5|9355.5|658
1677536100000|2023-02-27 22:15:00|9360.7|9355.7|9360|9355|9360.9|9355.9|9360|9355|276
1677536400000|2023-02-27 22:20:00|9360.1|9355.1|9358.9|9353.9|9360.3|9355.3|9358.8|9353.8|35
1677536700000|2023-02-27 22:25:00|9358.8|9353.8|9360.9|9355.9|9360.9|9355.9|9358.8|9353.8|8
1677537000000|2023-02-27 22:30:00|9360.8|9355.8|9357.7|9352.7|9361.5|9356.5|9357.2|9352.2|78
1677537300000|2023-02-27 22:35:00|9357.6|9352.6|9361|9356|9361.2|9356.2|9357.5|9352.5|71
1677537600000|2023-02-27 22:40:00|9361.1|9356.1|9361.1|9356.1|9361.4|9356.4|9358.2|9353.2|152
1677537900000|2023-02-27 22:45:00|9361.9|9356.9|9361.8|9356.8|9363.2|9358.2|9361|9356|73
1677538200000|2023-02-27 22:50:00|9361.4|9356.4|9361.2|9356.2|9362.5|9357.5|9360.2|9355.2|64
1677538500000|2023-02-27 22:55:00|9361.1|9356.1|9360|9355|9362.7|9357.7|9359.6|9354.6|142
1677538800000|2023-02-27 23:00:00|9360.9|9355.9|9359.2|9355.9|9361.6|9356.6|9358.7|9353.9|144
1677539100000|2023-02-27 23:05:00|9359.1|9355.4|9358.6|9355.5|9359.6|9356.1|9358.5|9355.3|57
1677539400000|2023-02-27 23:10:00|9358.5|9355.6|9357.2|9354.8|9358.5|9355.6|9357|9354.5|62
1677539700000|2023-02-27 23:15:00|9357.5|9355.1|9357.8|9355.4|9358.1|9355.7|9357.3|9354.9|63
1677540000000|2023-02-27 23:20:00|9357.9|9355.5|9357.9|9355.5|9358.3|9355.9|9357.6|9355.2|116
1677540300000|2023-02-27 23:25:00|9358|9355.6|9358.4|9356|9358.6|9356.2|9357.8|9355.4|73
1677540600000|2023-02-27 23:30:00|9358.5|9356.1|9358.4|9356|9358.6|9356.2|9357.8|9355.4|99
1677540900000|2023-02-27 23:35:00|9358.3|9355.9|9358.3|9355.9|9358.3|9355.9|9357.9|9355.5|47
1677541200000|2023-02-27 23:40:00|9358.2|9355.8|9357.5|9355.1|9358.3|9355.9|9357.4|9355|93
1677541500000|2023-02-27 23:45:00|9357.4|9355|9358.4|9356|9358.5|9356.1|9357.2|9355|43
1677541800000|2023-02-27 23:50:00|9358.8|9356.4|9358.9|9356.5|9359.3|9356.9|9358.8|9356.4|102
1677542100000|2023-02-27 23:55:00|9358.7|9356.3|9358.8|9356.4|9359|9356.6|9358.5|9356.1|126
1677542400000|2023-02-28 00:00:00|9358.7|9356.3|9359.4|9357|9360|9357.9|9358.7|9356.3|140
1677542700000|2023-02-28 00:05:00|9359.5|9357.1|9357.7|9355.3|9359.6|9357.2|9357.7|9355.3|154
1677543000000|2023-02-28 00:10:00|9356.9|9355.4|9356.2|9353.8|9357.5|9355.5|9354.5|9352.7|155
1677543300000|2023-02-28 00:15:00|9356.1|9353.7|9355.8|9353.4|9356.4|9354|9355.4|9353|87
1677543600000|2023-02-28 00:20:00|9355.5|9353.1|9355.9|9353.5|9356.3|9353.9|9355.4|9353|83
1677543900000|2023-02-28 00:25:00|9355.8|9353.4|9357.3|9354.9|9357.8|9355.8|9355.8|9353.4|149
1677544200000|2023-02-28 00:30:00|9356.6|9354.2|9355.9|9354.4|9356.6|9354.4|9355.6|9353.2|128
1677544500000|2023-02-28 00:35:00|9355.8|9354.3|9356.6|9355.1|9356.8|9355.3|9355.7|9353.4|102
1677544800000|2023-02-28 00:40:00|9356.7|9355.2|9355.6|9353.2|9356.9|9355.4|9355.1|9352.7|145
1677545100000|2023-02-28 00:45:00|9355.7|9353.3|9355.7|9353.3|9356.7|9354.5|9354.7|9352.3|142
1677545400000|2023-02-28 00:50:00|9355.8|9353.4|9357.7|9355.3|9359.4|9357.4|9355.7|9353.3|241
1677545700000|2023-02-28 00:55:00|9358|9355.6|9357.6|9355.2|9359.3|9356.9|9356.2|9353.8|163
1677546000000|2023-02-28 01:00:00|9357.7|9355.3|9361.1|9358.7|9361.4|9359|9357.5|9355.1|212
1677546300000|2023-02-28 01:05:00|9361|9358.6|9359.4|9357|9361.2|9358.8|9359.3|9356.9|142
1677546600000|2023-02-28 01:10:00|9359.3|9356.9|9358.1|9355.7|9359.8|9357.4|9356.8|9354.4|186
1677546900000|2023-02-28 01:15:00|9358.2|9355.8|9358.4|9356|9358.9|9356.5|9357.8|9355.4|221
1677547200000|2023-02-28 01:20:00|9358.3|9355.9|9358.5|9356.1|9360|9357.6|9358.3|9355.9|181
1677547500000|2023-02-28 01:25:00|9358|9355.6|9359.3|9356.9|9359.8|9357.4|9358|9355.6|165
1677547800000|2023-02-28 01:30:00|9359.2|9356.8|9359|9356.6|9359.2|9356.8|9357.1|9354.7|192
1677548100000|2023-02-28 01:35:00|9358.9|9356.5|9361|9358.6|9361|9358.6|9358.9|9356.5|135
1677548400000|2023-02-28 01:40:00|9360.9|9358.5|9363.7|9361.3|9363.7|9361.3|9360.9|9358.5|111
1677548700000|2023-02-28 01:45:00|9363.8|9361.4|9365.8|9363.4|9365.8|9363.4|9363.2|9361.2|130
1677549000000|2023-02-28 01:50:00|9365.9|9363.5|9364.4|9362|9365.9|9363.5|9364|9361.6|130
1677549300000|2023-02-28 01:55:00|9364.3|9361.9|9367.3|9365.8|9367.7|9366|9364|9361.6|244
1677549600000|2023-02-28 02:00:00|9367.2|9365.7|9366.8|9364.4|9367.9|9366.4|9365.6|9363.2|200
1677549900000|2023-02-28 02:05:00|9366.7|9364.3|9365|9362.6|9367.3|9364.9|9365|9362.6|163
1677550200000|2023-02-28 02:10:00|9365.1|9362.7|9366.4|9364|9366.9|9364.5|9364.9|9362.5|215
1677550500000|2023-02-28 02:15:00|9366.3|9363.9|9365.2|9362.8|9366.5|9364.1|9363.5|9361.2|166
1677550800000|2023-02-28 02:20:00|9365.3|9362.9|9363|9360.6|9365.9|9363.7|9362.6|9360.6|236
1677551100000|2023-02-28 02:25:00|9363.1|9360.7|9360.5|9358.1|9363.1|9360.7|9360.4|9358|151
1677551400000|2023-02-28 02:30:00|9360.4|9358|9363.7|9361.3|9364.3|9361.9|9360.4|9358|164
1677551700000|2023-02-28 02:35:00|9363.8|9361.4|9364.8|9362.4|9365.2|9362.8|9363.7|9361.3|113
1677552000000|2023-02-28 02:40:00|9364.9|9362.5|9363|9360.6|9365|9362.6|9362.6|9360.2|148
1677552300000|2023-02-28 02:45:00|9362.9|9360.5|9360.2|9357.8|9363.2|9360.8|9360.1|9357.7|210
1677552600000|2023-02-28 02:50:00|9360.1|9357.7|9361.1|9358.7|9361.1|9358.7|9359.1|9356.7|175
1677552900000|2023-02-28 02:55:00|9361|9358.6|9361.2|9358.8|9362.3|9359.9|9360.9|9358.5|194
1677553200000|2023-02-28 03:00:00|9361.1|9358.7|9362.3|9359.9|9363.8|9361.4|9361|9358.6|242
1677553500000|2023-02-28 03:05:00|9362.4|9360|9362.9|9360.5|9363.4|9361|9362.2|9359.8|132
1677553800000|2023-02-28 03:10:00|9363|9360.6|9362.1|9359.7|9363.4|9361|9362|9359.6|117
1677554100000|2023-02-28 03:15:00|9362.2|9359.8|9363|9360.6|9363.7|9361.3|9362.2|9359.8|145
1677554400000|2023-02-28 03:20:00|9363.1|9360.7|9362.5|9360.1|9363.5|9361.1|9362.1|9359.7|147
1677554700000|2023-02-28 03:25:00|9362.4|9360|9360.1|9358.6|9363.2|9360.8|9360|9358.5|193
1677555000000|2023-02-28 03:30:00|9360|9358.5|9361.9|9359.5|9362.2|9359.8|9360|9358.2|71
1677555300000|2023-02-28 03:35:00|9362.2|9359.8|9361.6|9359.2|9362.2|9359.8|9360.5|9358.1|123
1677555600000|2023-02-28 03:40:00|9361.7|9359.3|9362.1|9359.7|9362.3|9359.9|9360.9|9358.5|113
1677555900000|2023-02-28 03:45:00|9362|9359.6|9362.1|9359.7|9362.5|9360.1|9361.6|9359.2|98
1677556200000|2023-02-28 03:50:00|9362.2|9359.8|9362.2|9359.8|9362.6|9360.2|9361.7|9359.3|138
1677556500000|2023-02-28 03:55:00|9362.1|9359.7|9364.2|9361.8|9365.5|9363.1|9362.1|9359.7|145
1677556800000|2023-02-28 04:00:00|9364.3|9361.9|9365.5|9363.1|9365.8|9363.4|9364.1|9361.7|114
1677557100000|2023-02-28 04:05:00|9365.6|9363.2|9367.2|9364.8|9367.2|9364.8|9365.3|9363.1|140
1677557400000|2023-02-28 04:10:00|9367.3|9364.9|9366.1|9363.7|9367.3|9364.9|9363.2|9361.7|204
1677557700000|2023-02-28 04:15:00|9366|9363.6|9366.5|9364.1|9366.8|9364.6|9365.4|9363.4|120
1677558000000|2023-02-28 04:20:00|9366.6|9364.2|9366|9363.6|9366.6|9364.2|9365.7|9363.3|161
1677558300000|2023-02-28 04:25:00|9365.9|9363.5|9367.1|9364.7|9369.6|9367.2|9365.9|9363.5|213
1677558600000|2023-02-28 04:30:00|9367|9364.6|9367.2|9364.8|9368.6|9366.9|9366|9364.1|284
1677558900000|2023-02-28 04:35:00|9367.1|9364.7|9367.1|9364.7|9367.7|9365.4|9366.4|9364.5|168
1677559200000|2023-02-28 04:40:00|9367.2|9364.8|9367|9364.6|9368|9366.1|9366.7|9364.4|109
1677559500000|2023-02-28 04:45:00|9366.9|9364.5|9366.2|9363.8|9367.7|9365.3|9366|9363.6|100
1677559800000|2023-02-28 04:50:00|9366.3|9363.9|9365.5|9363.1|9367|9364.6|9365.4|9363|71
1677560100000|2023-02-28 04:55:00|9365.6|9363.2|9366.3|9363.9|9366.4|9364|9365.4|9363|132
1677560400000|2023-02-28 05:00:00|9366.2|9363.8|9367.6|9365.2|9368.6|9366.2|9365.9|9363.5|121
1677560700000|2023-02-28 05:05:00|9367.7|9365.3|9370.6|9368.2|9370.7|9368.3|9367.2|9364.8|229
1677561000000|2023-02-28 05:10:00|9370.7|9368.3|9370.7|9368.3|9371.5|9369.1|9370|9367.6|229
1677561300000|2023-02-28 05:15:00|9370.6|9368.2|9369.8|9367.4|9370.9|9369|9369.6|9367.2|188
1677561600000|2023-02-28 05:20:00|9369.9|9367.5|9372.5|9370.1|9372.9|9370.5|9369.9|9367.5|150
1677561900000|2023-02-28 05:25:00|9372.4|9370|9372.3|9369.9|9372.8|9370.4|9371.4|9369|130
1677562200000|2023-02-28 05:30:00|9372.2|9369.8|9371.8|9369.4|9373.2|9370.8|9371.7|9369.3|127
1677562500000|2023-02-28 05:35:00|9371.9|9369.5|9372.5|9370.1|9373.7|9371.3|9371.6|9369.2|178
1677562800000|2023-02-28 05:40:00|9372.6|9370.2|9371|9368.6|9372.6|9370.2|9370.9|9368.5|181
1677563100000|2023-02-28 05:45:00|9370.9|9368.5|9372|9369.6|9372.7|9370.3|9370.9|9368.5|174
1677563400000|2023-02-28 05:50:00|9371.9|9369.5|9369.7|9367.3|9372.7|9370.3|9369.5|9367.1|141
1677563700000|2023-02-28 05:55:00|9369.6|9367.2|9370.2|9367.8|9370.5|9368.1|9369.6|9367.2|175
1677564000000|2023-02-28 06:00:00|9370.5|9368.1|9370.2|9367.8|9372.7|9370.3|9370.2|9367.8|202
1677564300000|2023-02-28 06:05:00|9370|9367.6|9372.7|9370.3|9375.2|9372.8|9368.3|9365.9|218
1677564600000|2023-02-28 06:10:00|9372.8|9370.4|9372.7|9370.3|9373.8|9371.4|9372.4|9370|252
1677564900000|2023-02-28 06:15:00|9372.8|9370.4|9372.7|9370.3|9373.3|9370.9|9371.4|9369|166
1677565200000|2023-02-28 06:20:00|9372.8|9370.4|9372.9|9370.5|9373.7|9371.3|9371.6|9369.2|198
1677565500000|2023-02-28 06:25:00|9373|9370.6|9373.8|9371.4|9374.4|9372|9372.5|9370.1|200
1677565800000|2023-02-28 06:30:00|9373.9|9371.5|9370.8|9368.4|9374.9|9372.5|9370.6|9368.2|176
1677566100000|2023-02-28 06:35:00|9370.9|9368.5|9372.9|9370.5|9373|9370.6|9370.9|9368.5|125
1677566400000|2023-02-28 06:40:00|9372.8|9370.4|9369.7|9367.3|9372.8|9370.4|9369.6|9367.2|281
1677566700000|2023-02-28 06:45:00|9369.6|9367.2|9372.4|9370|9373.6|9371.2|9369.6|9367.2|246
1677567000000|2023-02-28 06:50:00|9372.6|9370.2|9372.9|9370.5|9373.7|9371.3|9371.8|9369.4|119
1677567300000|2023-02-28 06:55:00|9373.2|9370.8|9373.7|9371.3|9373.9|9371.5|9371.3|9368.9|135
1677567600000|2023-02-28 07:00:00|9374.8|9372.4|9375.2|9373.7|9375.8|9373.8|9372.3|9369.9|299
1677567900000|2023-02-28 07:05:00|9375.6|9374.1|9377.6|9375.2|9378.2|9376.5|9375.4|9373.2|245
1677568200000|2023-02-28 07:10:00|9377.9|9375.5|9380.5|9379|9380.9|9379|9377.9|9375.5|223
1677568500000|2023-02-28 07:15:00|9380.3|9378.8|9381.7|9379.3|9381.9|9380|9380.2|9378.1|274
1677568800000|2023-02-28 07:20:00|9381.6|9379.2|9382.7|9380.3|9383.4|9381|9380.8|9378.4|213
1677569100000|2023-02-28 07:25:00|9382.6|9380.2|9383.8|9381.4|9387.7|9385.3|9382.6|9380.2|263
1677569400000|2023-02-28 07:30:00|9383.9|9381.5|9384.2|9381.8|9384.4|9382.1|9381.5|9379.2|272
1677569700000|2023-02-28 07:35:00|9384.4|9382|9383.7|9381.3|9386.5|9384.6|9382.1|9379.7|224
1677570000000|2023-02-28 07:40:00|9383.6|9381.2|9384.4|9382|9385.1|9382.7|9382|9379.6|204
1677570300000|2023-02-28 07:45:00|9384.5|9382.1|9386.3|9383.9|9388.1|9385.7|9382.6|9380.2|542
1677570600000|2023-02-28 07:50:00|9386.2|9383.8|9384.7|9382.3|9387.2|9385.3|9382.5|9380.1|260
1677570900000|2023-02-28 07:55:00|9384.9|9382.5|9388.4|9385.7|9390.1|9387.7|9384.8|9382.4|305
1677571200000|2023-02-28 08:00:00|9388.3|9385.6|9385.5|9383.1|9389.2|9386.8|9382.8|9380.4|615
1677571500000|2023-02-28 08:05:00|9385.6|9383.2|9380.2|9378.7|9388.8|9386.4|9380.2|9378.1|433
1677571800000|2023-02-28 08:10:00|9380.7|9378.3|9383.8|9381.4|9385.5|9383.1|9380.2|9378.2|342
1677572100000|2023-02-28 08:15:00|9383.9|9381.5|9386.8|9384.4|9390.2|9387.9|9383.4|9381|366
1677572400000|2023-02-28 08:20:00|9387|9384.6|9379.9|9377.5|9387.9|9385.5|9379.9|9377.5|356
1677572700000|2023-02-28 08:25:00|9380.1|9377.7|9380.1|9377.7|9381.8|9379.9|9376.1|9373.7|358
1677573000000|2023-02-28 08:30:00|9380.2|9377.8|9384.5|9382.1|9385.1|9383.1|9379.9|9377.6|251
1677573300000|2023-02-28 08:35:00|9384.3|9381.9|9381.2|9379.7|9385.2|9383.4|9380.8|9379.3|299
1677573600000|2023-02-28 08:40:00|9381|9379.5|9379.7|9377.3|9382.2|9379.8|9375|9373.2|390
1677573900000|2023-02-28 08:45:00|9379.8|9377.4|9378|9375.6|9381.6|9379.2|9377.6|9375.2|355
1677574200000|2023-02-28 08:50:00|9377.7|9375.3|9370.6|9369.1|9378.6|9376.2|9369.3|9367.8|442
1677574500000|2023-02-28 08:55:00|9370.7|9369.2|9373.7|9371.3|9374.4|9372.4|9368.4|9366.9|412
1677574800000|2023-02-28 09:00:00|9373.6|9371.2|9365|9362.6|9373.9|9371.6|9362.4|9360|447
1677575100000|2023-02-28 09:05:00|9364.9|9362.5|9368.8|9366.4|9370.3|9367.9|9362.3|9359.9|324
1677575400000|2023-02-28 09:10:00|9368.9|9366.5|9368|9365.6|9369.7|9368.2|9365.6|9363.2|364
1677575700000|2023-02-28 09:15:00|9367.9|9365.5|9373.6|9371.2|9373.8|9372.3|9367.4|9365.5|326
1677576000000|2023-02-28 09:20:00|9373.7|9371.3|9374.4|9372.9|9376.1|9374|9373.5|9371.1|198
1677576300000|2023-02-28 09:25:00|9374.5|9373|9374.3|9372.8|9378.3|9375.9|9374|9372|282
1677576600000|2023-02-28 09:30:00|9374.2|9372.7|9374.6|9372.2|9376.7|9375.1|9373.3|9371.4|200
1677576900000|2023-02-28 09:35:00|9374.5|9372.1|9378|9376.5|9378.7|9377.2|9374.4|9372|222
1677577200000|2023-02-28 09:40:00|9377.9|9376.4|9382.5|9380.1|9384.4|9382.9|9377.5|9376|293
1677577500000|2023-02-28 09:45:00|9382.4|9380|9376.6|9374.2|9382.4|9380|9376.1|9374.2|197
1677577800000|2023-02-28 09:50:00|9376.5|9374.1|9372.7|9370.3|9378.1|9375.7|9372.7|9370.3|299
1677578100000|2023-02-28 09:55:00|9372.6|9370.2|9379.6|9377.2|9381.6|9379.6|9372.6|9370.2|329
1677578400000|2023-02-28 10:00:00|9379.5|9377.1|9375.3|9372.9|9380.1|9377.7|9373.4|9371|262
1677578700000|2023-02-28 10:05:00|9375.2|9372.8|9371.6|9369.2|9375.7|9373.3|9371.4|9369|223
1677579000000|2023-02-28 10:10:00|9370.7|9369.1|9372.9|9370.5|9373.7|9372.1|9370.4|9368|270
1677579300000|2023-02-28 10:15:00|9373|9370.6|9379.4|9377|9380|9377.6|9372.3|9369.9|196
1677579600000|2023-02-28 10:20:00|9379.5|9377.1|9385.9|9384.4|9386.2|9384.7|9379.5|9377.1|216
1677579900000|2023-02-28 10:25:00|9386|9384.5|9386.8|9384.4|9389.3|9387.6|9383.6|9382|310
1677580200000|2023-02-28 10:30:00|9386.7|9384.3|9384.8|9382.4|9390.6|9388.4|9383.6|9381.2|341
1677580500000|2023-02-28 10:35:00|9385|9382.6|9386.8|9384.4|9387|9384.6|9383.8|9381.4|222
1677580800000|2023-02-28 10:40:00|9387.1|9384.7|9386.3|9383.9|9388.4|9386|9385.6|9383.6|235
1677581100000|2023-02-28 10:45:00|9386.5|9384.1|9382.9|9381.4|9387.7|9385.3|9382|9380.4|225
1677581400000|2023-02-28 10:50:00|9382.8|9381.3|9382|9380.5|9384.7|9383.2|9381.6|9379.7|162
1677581700000|2023-02-28 10:55:00|9382.1|9380.6|9380.9|9378.5|9382.1|9380.6|9379.6|9377.4|254
1677582000000|2023-02-28 11:00:00|9380.6|9378.2|9382.5|9380.1|9383.7|9381.7|9377.6|9376.1|273
1677582300000|2023-02-28 11:05:00|9382.6|9380.2|9386.5|9385|9387.5|9386|9382.2|9379.8|235
1677582600000|2023-02-28 11:10:00|9386.4|9384.9|9383.5|9382|9386.8|9385.3|9383.3|9381.7|267
1677582900000|2023-02-28 11:15:00|9383.4|9381.9|9384.8|9383.3|9385|9383.5|9382.6|9380.6|210
1677583200000|2023-02-28 11:20:00|9384.9|9383.4|9382.2|9379.8|9385.5|9384|9382.2|9379.8|187
1677583500000|2023-02-28 11:25:00|9382.3|9379.9|9384.7|9382.3|9384.7|9382.3|9381.7|9379.8|190
1677583800000|2023-02-28 11:30:00|9385|9382.6|9383.6|9381.2|9386.1|9384.1|9383|9380.8|197
1677584100000|2023-02-28 11:35:00|9383.5|9381.1|9383.6|9382.1|9384.4|9382.9|9382.9|9380.9|119
1677584400000|2023-02-28 11:40:00|9383.5|9382|9377.3|9374.9|9384|9382.5|9376.1|9373.7|327
1677584700000|2023-02-28 11:45:00|9377.4|9375|9376.7|9375.2|9378.5|9377|9375.4|9373.9|206
1677585000000|2023-02-28 11:50:00|9376.8|9375.3|9378.5|9376.1|9379.1|9377.1|9375.5|9374|196
1677585300000|2023-02-28 11:55:00|9378.4|9376|9380|9377.6|9381.7|9380.2|9377.5|9375.1|207
1677585600000|2023-02-28 12:00:00|9379.9|9377.5|9382.4|9380|9385.1|9383.6|9379.5|9377.5|230
1677585900000|2023-02-28 12:05:00|9381.9|9379.5|9380.4|9378.9|9382.1|9380.1|9378.7|9376.8|210
1677586200000|2023-02-28 12:10:00|9380.3|9378.8|9378.8|9377.3|9380.6|9379.1|9378.4|9376.3|236
1677586500000|2023-02-28 12:15:00|9378.9|9377.4|9379|9377.5|9380.6|9379.1|9378.3|9376.3|164
1677586800000|2023-02-28 12:20:00|9378.9|9377.4|9378.1|9376.6|9378.9|9377.4|9375.5|9374|135
1677587100000|2023-02-28 12:25:00|9377.7|9376.2|9378.9|9377.4|9378.9|9377.4|9375.7|9374.2|128
1677587400000|2023-02-28 12:30:00|9378.6|9377.1|9378.4|9376.9|9379.4|9377.9|9377.6|9376.1|174
1677587700000|2023-02-28 12:35:00|9378.5|9377|9377.7|9375.3|9378.7|9377.2|9376.9|9375.2|146
1677588000000|2023-02-28 12:40:00|9377.8|9375.4|9378.7|9376.3|9378.7|9376.8|9374.7|9373.2|192
1677588300000|2023-02-28 12:45:00|9378.6|9376.2|9380.3|9378.8|9380.3|9378.8|9375.8|9374.3|194
1677588600000|2023-02-28 12:50:00|9380.2|9378.7|9373.6|9372.1|9380.2|9378.7|9373.1|9371.6|214
1677588900000|2023-02-28 12:55:00|9373.4|9371.9|9368|9366.5|9374.8|9373.3|9367.8|9366.3|296
1677589200000|2023-02-28 13:00:00|9368.1|9366.6|9367.5|9366|9369.8|9368.3|9366.5|9365|306
1677589500000|2023-02-28 13:05:00|9367.6|9366.1|9366.3|9364.8|9368.3|9366.8|9365.4|9363.9|251
1677589800000|2023-02-28 13:10:00|9366.4|9364.9|9367.7|9366.2|9367.8|9366.3|9365|9363.5|290
1677590100000|2023-02-28 13:15:00|9367.6|9366.1|9369.3|9367.8|9369.5|9368|9366.5|9364.1|275
1677590400000|2023-02-28 13:20:00|9369.2|9367.7|9370.6|9368.2|9372.8|9371.1|9368.4|9366.9|362
1677590700000|2023-02-28 13:25:00|9370.7|9368.3|9369.2|9366.8|9372.7|9370.3|9369|9366.6|246
1677591000000|2023-02-28 13:30:00|9369.8|9367.4|9368.8|9366.4|9370.6|9369|9367.1|9365|325
1677591300000|2023-02-28 13:35:00|9368.7|9366.3|9365.9|9364.4|9369.4|9367.9|9364.7|9363.2|320
1677591600000|2023-02-28 13:40:00|9365.8|9364.3|9365.3|9363.8|9366.6|9365.1|9364.4|9362.9|267
1677591900000|2023-02-28 13:45:00|9365.2|9363.7|9359|9357.5|9365.8|9364.3|9357.4|9355.9|361
1677592200000|2023-02-28 13:50:00|9358.9|9357.4|9358.5|9357|9359.2|9357.7|9357.6|9356.1|326
1677592500000|2023-02-28 13:55:00|9358.6|9357.1|9357.7|9355.3|9358.9|9357.4|9355.9|9354|342
1677592800000|2023-02-28 14:00:00|9357.6|9355.2|9347.9|9346.4|9357.7|9355.3|9345.8|9344.3|432
1677593100000|2023-02-28 14:05:00|9348|9346.5|9347.3|9345.8|9348.5|9347|9346.1|9344.6|307
1677593400000|2023-02-28 14:10:00|9347.2|9345.7|9354.5|9353|9354.6|9353.1|9347.2|9345.7|296
1677593700000|2023-02-28 14:15:00|9354.6|9353.1|9353.9|9352.4|9358.4|9356.9|9352.4|9350.9|420
1677594000000|2023-02-28 14:20:00|9353.8|9352.3|9352.6|9351.1|9355.8|9354.3|9348.4|9346.9|332
1677594300000|2023-02-28 14:25:00|9352.5|9351|9358.1|9356.6|9359|9357.1|9351.1|9349.6|331
1677594600000|2023-02-28 14:30:00|9357.9|9356.4|9368.8|9367.3|9373.3|9371.8|9356.5|9355|588
1677594900000|2023-02-28 14:35:00|9368.5|9367|9372.5|9371|9372.5|9371|9366.9|9365.4|483
1677595200000|2023-02-28 14:40:00|9372.4|9370.9|9371|9368.6|9373.9|9371.5|9370.9|9368.5|362
1677595500000|2023-02-28 14:45:00|9370.4|9368|9358.6|9356.2|9370.5|9368.1|9354.5|9352.1|751
1677595800000|2023-02-28 14:50:00|9358.8|9356.4|9353.9|9352.4|9358.8|9357|9352.3|9350.8|521
1677596100000|2023-02-28 14:55:00|9354|9352.5|9357.1|9354.3|9358.3|9356.6|9351.7|9350.2|531
1677596400000|2023-02-28 15:00:00|9356.4|9353.3|9354.5|9352.1|9358.6|9356.2|9348.4|9346|897
1677596700000|2023-02-28 15:05:00|9354.4|9352|9361|9359.5|9361|9359.5|9352.9|9351|735
1677597000000|2023-02-28 15:10:00|9360.9|9359.4|9354.1|9352.6|9364.6|9363.1|9353.4|9351.9|688
1677597300000|2023-02-28 15:15:00|9354.7|9352.3|9354|9352.5|9357.1|9355.3|9352.9|9350.9|644
1677597600000|2023-02-28 15:20:00|9354.1|9352.6|9347.3|9345.8|9355.2|9353.7|9346.8|9345.3|523
1677597900000|2023-02-28 15:25:00|9347.2|9345.7|9347.6|9346.1|9348.9|9347.4|9342.3|9340.8|577
1677598200000|2023-02-28 15:30:00|9346.9|9345.4|9347.3|9345.8|9351.4|9349.9|9346.3|9344.8|501
1677598500000|2023-02-28 15:35:00|9347.5|9346|9355|9353.5|9355.3|9353.8|9346.8|9345.3|564
1677598800000|2023-02-28 15:40:00|9355.1|9353.6|9351.4|9349.9|9356.7|9355.2|9351.3|9349.8|603
1677599100000|2023-02-28 15:45:00|9351.3|9349.8|9362.7|9360.3|9363.8|9362.2|9350.7|9349.2|776
1677599400000|2023-02-28 15:50:00|9362.4|9360.9|9374.4|9372|9382.6|9380.9|9361.5|9359.8|772
1677599700000|2023-02-28 15:55:00|9374.6|9372.2|9374|9372.5|9380.7|9379.2|9372.3|9370.8|779
1677600000000|2023-02-28 16:00:00|9374.1|9372.6|9367.6|9366.1|9374.1|9372.6|9367.3|9365.8|667
1677600300000|2023-02-28 16:05:00|9367.3|9365.8|9359.3|9357.8|9369.3|9367.8|9358.8|9357.3|583
1677600600000|2023-02-28 16:10:00|9359.1|9357.6|9362.2|9360.7|9363.5|9362|9357.6|9356.1|374
1677600900000|2023-02-28 16:15:00|9362.1|9360.6|9360.8|9359.3|9362.1|9360.6|9356.6|9355.1|417
1677601200000|2023-02-28 16:20:00|9360.7|9359.2|9359.1|9356.7|9363.7|9362.2|9359|9356.6|355
1677601500000|2023-02-28 16:25:00|9359.2|9356.8|9365.3|9363.8|9365.5|9364|9358.8|9356.4|436
1677601800000|2023-02-28 16:30:00|9365.5|9364|9365|9363.5|9366|9364.1|9362.3|9360.6|405
1677602100000|2023-02-28 16:35:00|9365.1|9363.6|9373.7|9372.2|9374|9372.5|9364.1|9362.6|363
1677602400000|2023-02-28 16:40:00|9373.8|9372.3|9375.8|9374.3|9376.6|9374.8|9372.3|9370.8|306
1677602700000|2023-02-28 16:45:00|9375.7|9374.2|9374.2|9372.7|9375.8|9374.3|9373.2|9371.5|299
1677603000000|2023-02-28 16:50:00|9374.1|9372.6|9372.8|9371.3|9374.6|9373.1|9370|9367.9|314
1677603300000|2023-02-28 16:55:00|9372.7|9371.2|9377.6|9376.1|9377.7|9376.2|9371.3|9369.8|266
1677603600000|2023-02-28 17:00:00|9377.5|9376|9375.7|9373.3|9378.4|9376.9|9373|9370.6|300
1677603900000|2023-02-28 17:05:00|9375.8|9373.4|9375.6|9373.2|9378.4|9376.9|9375.1|9373.1|308
1677604200000|2023-02-28 17:10:00|9375.5|9373.1|9376.2|9374.7|9376.7|9374.9|9374.2|9371.8|297
1677604500000|2023-02-28 17:15:00|9376.3|9374.8|9378.3|9376.8|9380|9378.5|9376.2|9374.7|192
1677604800000|2023-02-28 17:20:00|9378.4|9376.9|9383.2|9381.7|9383.2|9381.7|9377.4|9375.9|290
1677605100000|2023-02-28 17:25:00|9383.1|9381.6|9379.2|9377.7|9384.2|9382.7|9378.6|9377.1|288
1677605400000|2023-02-28 17:30:00|9379.1|9377.6|9378.4|9376.9|9381.4|9379.9|9377.6|9376.1|247
1677605700000|2023-02-28 17:35:00|9378.5|9377|9380|9378.5|9380.8|9379.3|9377|9375.5|304
1677606000000|2023-02-28 17:40:00|9379.9|9378.4|9376.8|9375.3|9381.1|9379.6|9376.7|9375.2|264
1677606300000|2023-02-28 17:45:00|9376.7|9375.2|9375.3|9373.8|9376.8|9375.3|9374.5|9372.9|300
1677606600000|2023-02-28 17:50:00|9375.5|9374|9370.8|9369.3|9375.8|9374.3|9370.1|9368.6|287
1677606900000|2023-02-28 17:55:00|9370.6|9369.1|9373.9|9372.4|9374.4|9372.9|9368.8|9367.3|319
1677607200000|2023-02-28 18:00:00|9374|9372.5|9378.2|9376.7|9378.3|9376.8|9373.3|9371.8|269
1677607500000|2023-02-28 18:05:00|9378.3|9376.8|9379.5|9378|9380.6|9379.1|9377.8|9376.3|245
1677607800000|2023-02-28 18:10:00|9379.4|9377.9|9381.9|9380.4|9381.9|9380.4|9378.3|9376.8|208
1677608100000|2023-02-28 18:15:00|9381.8|9380.3|9386.7|9385.2|9386.7|9385.2|9381.8|9380.3|244
1677608400000|2023-02-28 18:20:00|9386.8|9385.3|9387.4|9385|9388.5|9386.9|9385.8|9383.9|200
1677608700000|2023-02-28 18:25:00|9387.3|9384.9|9388.4|9386.9|9390.4|9388.9|9386.8|9384.9|180
1677609000000|2023-02-28 18:30:00|9388.7|9387.2|9391.2|9389.7|9391.4|9389.9|9386.9|9385.4|216
1677609300000|2023-02-28 18:35:00|9391.1|9389.6|9389.4|9387.9|9391.3|9389.8|9388.1|9386.6|184
1677609600000|2023-02-28 18:40:00|9389.1|9387.6|9389|9387.5|9391.7|9390.2|9388.9|9387.4|200
1677609900000|2023-02-28 18:45:00|9388.9|9387.4|9387.7|9386.2|9389.3|9387.8|9385.7|9384.2|201
1677610200000|2023-02-28 18:50:00|9387.8|9386.3|9389|9386.6|9390.3|9387.9|9387|9384.7|250
1677610500000|2023-02-28 18:55:00|9389.4|9387|9394|9392.5|9394|9392.5|9388.4|9386.2|168
1677610800000|2023-02-28 19:00:00|9394.1|9392.6|9391.5|9390|9396.1|9394.6|9390.8|9389.3|159
1677611100000|2023-02-28 19:05:00|9391.4|9389.9|9393.4|9391.9|9395.4|9393.9|9391.4|9389.9|182
1677611400000|2023-02-28 19:10:00|9393.3|9391.8|9391.8|9390.3|9394.9|9393.4|9391.4|9389.9|158
1677611700000|2023-02-28 19:15:00|9391.7|9390.2|9393.2|9391.7|9394.6|9393.1|9391.7|9390.2|169
1677612000000|2023-02-28 19:20:00|9393.1|9391.6|9393.7|9392.2|9394.5|9393|9390.5|9389|183
1677612300000|2023-02-28 19:25:00|9394|9392.5|9394.1|9392.6|9395.9|9394.4|9393.4|9391.9|211
1677612600000|2023-02-28 19:30:00|9394|9392.5|9394.9|9393.4|9395.4|9393.9|9393.2|9391.7|132
1677612900000|2023-02-28 19:35:00|9395|9393.5|9396.8|9395.3|9397.6|9396.1|9395|9393.5|121
1677613200000|2023-02-28 19:40:00|9397.1|9395.6|9396.9|9395.4|9400.4|9398.9|9396.5|9395|176
1677613500000|2023-02-28 19:45:00|9396.8|9395.3|9398.1|9396.6|9398.1|9396.6|9395.7|9394.2|132
1677613800000|2023-02-28 19:50:00|9398|9396.5|9400.3|9398.8|9400.6|9399.1|9396.7|9395.2|284
1677614100000|2023-02-28 19:55:00|9400.1|9398.6|9405.3|9403.8|9405.9|9404.4|9399.7|9398.2|427
1677614400000|2023-02-28 20:00:00|9405.4|9403.9|9407.3|9405.8|9407.8|9406.3|9404.4|9402.9|336
1677614700000|2023-02-28 20:05:00|9407.5|9406|9406.1|9404.6|9407.5|9406|9405.4|9403.9|129
1677615000000|2023-02-28 20:10:00|9406.2|9404.7|9407.4|9405.9|9407.5|9406|9406.1|9404.6|119
1677615300000|2023-02-28 20:15:00|9407.5|9406|9406.5|9405|9408|9406.5|9405.8|9404.3|172
1677615600000|2023-02-28 20:20:00|9406.6|9405.1|9407.8|9406.3|9407.8|9406.3|9406.1|9404.6|129
1677615900000|2023-02-28 20:25:00|9408|9406.5|9406.9|9405.4|9408.6|9407.1|9406.7|9405.2|121
1677616200000|2023-02-28 20:30:00|9407.4|9405.9|9409.7|9408.2|9410.7|9409.2|9406.3|9404.8|153
1677616500000|2023-02-28 20:35:00|9409.8|9408.3|9410|9408.5|9410.8|9409.3|9409.2|9407.7|160
1677616800000|2023-02-28 20:40:00|9409.9|9408.4|9410.9|9409.4|9411.4|9409.9|9409.7|9408.2|129
1677617100000|2023-02-28 20:45:00|9410.8|9409.3|9413.1|9410.7|9413.4|9411.1|9410.7|9409.2|132
1677617400000|2023-02-28 20:50:00|9413.2|9410.8|9416.4|9414.9|9416.4|9414.9|9412.8|9410.4|114
1677617700000|2023-02-28 20:55:00|9416.5|9415|9418.7|9417.2|9420.5|9419|9415.6|9414.1|330
1677618000000|2023-02-28 21:00:00|9418.6|9417.1|9419.6|9417.2|9424|9422.5|9418.5|9416.1|275
1677618300000|2023-02-28 21:05:00|9420|9417.6|9419.1|9417.6|9422.2|9420.7|9417.3|9414.9|125
1677618600000|2023-02-28 21:10:00|9419|9417.5|9418.6|9416.2|9420.2|9418.7|9417.8|9415.4|110
1677618900000|2023-02-28 21:15:00|9418.5|9416.1|9418.1|9416.6|9418.6|9416.8|9417.3|9415.6|80
1677619200000|2023-02-28 21:20:00|9418|9416.5|9419.8|9418.3|9419.9|9418.4|9417.9|9416.4|42
1677619500000|2023-02-28 21:25:00|9420.2|9418.7|9422.5|9421|9422.5|9421|9420|9417.6|82
1677619800000|2023-02-28 21:30:00|9422.2|9420.7|9421.9|9419.5|9423.6|9421.8|9421.9|9419.5|64
1677620100000|2023-02-28 21:35:00|9421.6|9419.2|9418.5|9416.1|9421.6|9419.5|9418.4|9416|57
1677620400000|2023-02-28 21:40:00|9418.3|9415.9|9419.8|9417.4|9420.3|9417.9|9418.3|9415.9|60
1677620700000|2023-02-28 21:45:00|9419.7|9417.3|9422.7|9420.3|9422.7|9420.3|9419.2|9417.2|90
1677621000000|2023-02-28 21:50:00|9422.6|9420.2|9422.1|9419.7|9423.2|9420.8|9420.7|9418.3|112
1677621300000|2023-02-28 21:55:00|9422|9419.6|9424|9419|9425.3|9420.3|9421.6|9418.8|142
1677621600000|2023-02-28 22:00:00|9423.1|9418.1|9423.3|9418.3|9424.4|9419.4|9422.7|9417.7|24
1677621900000|2023-02-28 22:05:00|9423.2|9418.2|9422|9417|9423.7|9418.7|9422|9417|9
1677622200000|2023-02-28 22:10:00|9421.9|9416.9|9421.1|9416.1|9421.9|9416.9|9421|9416|7
1677622500000|2023-02-28 22:15:00|9421|9416|9420.7|9415.7|9421.2|9416.2|9420.7|9415.7|26
1677622800000|2023-02-28 22:20:00|9420.9|9415.9|9420.8|9415.8|9420.9|9415.9|9420.6|9415.6|5
1677623100000|2023-02-28 22:25:00|9421|9416|9420.6|9415.6|9421|9416|9420.5|9415.5|8
1677623400000|2023-02-28 22:30:00|9420.5|9415.5|9421|9416|9421.2|9416.2|9417.8|9412.8|45
1677623700000|2023-02-28 22:35:00|9420.9|9415.9|9420.4|9415.4|9420.9|9415.9|9420.4|9415.4|32
1677624000000|2023-02-28 22:40:00|9420.5|9415.5|9420.1|9415.1|9420.5|9415.5|9419.9|9414.9|120
1677624300000|2023-02-28 22:45:00|9419.7|9414.7|9420|9415|9420.5|9415.5|9419.7|9414.7|389
1677624600000|2023-02-28 22:50:00|9420.1|9415.1|9420.2|9415.2|9420.4|9415.4|9419.7|9414.7|292
1677624900000|2023-02-28 22:55:00|9420.1|9415.1|9420.2|9415.2|9420.5|9415.5|9419.7|9414.7|288
1677625200000|2023-02-28 23:00:00|9420.5|9415.5|9422|9417.4|9423.1|9418.1|9420|9415|254
1677625500000|2023-02-28 23:05:00|9421.8|9417.2|9421.4|9416.4|9422.3|9417.4|9420.9|9416.1|165
1677625800000|2023-02-28 23:10:00|9421.5|9416.5|9419.9|9415.7|9422.2|9417.2|9419.9|9415.7|194
1677626100000|2023-02-28 23:15:00|9420|9415.8|9419.5|9416.2|9420.9|9416.9|9418.5|9415.3|419
1677626400000|2023-02-28 23:20:00|9419.7|9416.1|9418.3|9415.9|9419.8|9416.6|9418|9415.6|151
1677626700000|2023-02-28 23:25:00|9418.2|9415.8|9419.3|9416.9|9419.3|9416.9|9417.9|9415.5|59
1677627000000|2023-02-28 23:30:00|9420.5|9418.1|9421.3|9418.9|9422.1|9419.7|9420.5|9418.1|83
1677627300000|2023-02-28 23:35:00|9422|9419.6|9420.6|9418.2|9422.1|9419.7|9420.4|9418|94
1677627600000|2023-02-28 23:40:00|9420.5|9418.1|9420.8|9418.4|9421.4|9419|9420.2|9417.8|121
1677627900000|2023-02-28 23:45:00|9420.7|9418.3|9422|9419.6|9422.6|9420.2|9419.9|9417.5|204
1677628200000|2023-02-28 23:50:00|9422.1|9419.7|9422.2|9419.8|9422.3|9419.9|9421.5|9419.1|49
1677628500000|2023-02-28 23:55:00|9422.3|9419.9|9421.8|9419.4|9422.3|9419.9|9421.3|9418.9|86
1677628800000|2023-03-01 00:00:00|9421.7|9419.3|9422.2|9419.8|9423.4|9421|9421.3|9418.9|236
1677629100000|2023-03-01 00:05:00|9422.3|9419.9|9423.7|9421.3|9424.7|9422.3|9422.2|9419.8|184
1677629400000|2023-03-01 00:10:00|9423.8|9421.4|9425.5|9423.1|9426|9423.7|9423.7|9421.3|151
1677629700000|2023-03-01 00:15:00|9425.4|9423|9425.4|9423|9426.1|9424.2|9424.6|9422.2|192
1677630000000|2023-03-01 00:20:00|9425.5|9423.1|9425.6|9423.2|9426.2|9424.2|9424.7|9422.3|104
1677630300000|2023-03-01 00:25:00|9425.5|9423.1|9425.3|9422.9|9425.7|9423.3|9424.9|9422.5|73
1677630600000|2023-03-01 00:30:00|9425.6|9423.2|9426.7|9425.2|9427.4|9425.2|9425.1|9422.7|199
1677630900000|2023-03-01 00:35:00|9426.6|9425.1|9428.1|9425.7|9428.7|9426.3|9426.1|9424|179
1677631200000|2023-03-01 00:40:00|9428|9425.6|9429.7|9427.3|9429.8|9427.4|9427.2|9424.8|170
1677631500000|2023-03-01 00:45:00|9429.8|9427.4|9428|9425.6|9429.8|9427.4|9427.7|9425.3|174
1677631800000|2023-03-01 00:50:00|9427.9|9425.5|9426.4|9424|9428.3|9426|9424.9|9422.5|197
1677632100000|2023-03-01 00:55:00|9426.5|9424.1|9425.4|9423|9427.1|9424.7|9425.1|9422.7|214
1677632400000|2023-03-01 01:00:00|9425.5|9423.1|9425.3|9422.9|9425.8|9424.2|9424.5|9422.6|194
1677632700000|2023-03-01 01:05:00|9425.4|9423|9423.3|9420.9|9425.7|9423.3|9422.6|9420.2|157
1677633000000|2023-03-01 01:10:00|9423.4|9421|9422.1|9419.7|9423.7|9421.7|9422|9419.6|192
1677633300000|2023-03-01 01:15:00|9422|9419.6|9421.6|9419.2|9423|9420.6|9421.5|9419.1|161
1677633600000|2023-03-01 01:20:00|9421.5|9419.1|9421.3|9419.8|9421.9|9419.9|9421|9418.6|101
1677633900000|2023-03-01 01:25:00|9421.4|9419.9|9421.4|9419|9421.7|9420.2|9420.6|9418.5|113
1677634200000|2023-03-01 01:30:00|9421.5|9419.1|9416.3|9413.9|9421.5|9419.1|9416.1|9413.7|334
1677634500000|2023-03-01 01:35:00|9416.4|9414|9418.1|9415.7|9419.9|9417.5|9416.4|9414|233
1677634800000|2023-03-01 01:40:00|9417.9|9415.5|9417.9|9415.5|9419.3|9416.9|9417|9414.6|257
1677635100000|2023-03-01 01:45:00|9418|9415.6|9417.6|9415.2|9418.4|9416|9416.9|9414.5|200
1677635400000|2023-03-01 01:50:00|9417.5|9415.1|9414.5|9412.1|9418|9415.6|9413.8|9411.4|278
1677635700000|2023-03-01 01:55:00|9414.4|9412|9413.8|9411.4|9414.6|9412.2|9413.4|9411|210
1677636000000|2023-03-01 02:00:00|9413.9|9411.5|9414.9|9412.5|9416.5|9414.8|9413.5|9411.1|217
1677636300000|2023-03-01 02:05:00|9414.8|9412.4|9413.8|9411.4|9414.9|9412.5|9413.3|9411.2|196
1677636600000|2023-03-01 02:10:00|9413.9|9411.5|9412.7|9410.3|9414.3|9411.9|9411.8|9409.4|155
1677636900000|2023-03-01 02:15:00|9412.6|9410.2|9413.3|9410.9|9413.7|9411.3|9412.6|9410.2|143
1677637200000|2023-03-01 02:20:00|9413.4|9411|9413.5|9411.1|9413.8|9411.4|9413.1|9410.7|115
1677637500000|2023-03-01 02:25:00|9413.4|9411|9413.7|9411.3|9413.9|9411.5|9412.8|9410.4|113
1677637800000|2023-03-01 02:30:00|9413.8|9411.4|9413|9410.6|9413.9|9411.5|9412.9|9410.5|181
1677638100000|2023-03-01 02:35:00|9412.8|9410.4|9413|9410.6|9413.2|9410.8|9411.9|9409.5|171
1677638400000|2023-03-01 02:40:00|9413.1|9410.7|9411.8|9409.4|9413.4|9411|9411.7|9409.3|188
1677638700000|2023-03-01 02:45:00|9411.7|9409.3|9412.3|9409.9|9412.5|9410.1|9411.6|9409.2|106
1677639000000|2023-03-01 02:50:00|9412.2|9409.8|9412.3|9409.9|9413.4|9411|9412.2|9409.8|176
1677639300000|2023-03-01 02:55:00|9412.2|9409.8|9412.4|9410|9412.6|9410.2|9411.8|9409.4|84
1677639600000|2023-03-01 03:00:00|9412.3|9409.9|9411.7|9409.3|9413.5|9411.1|9411.5|9409.1|109
1677639900000|2023-03-01 03:05:00|9411.8|9409.4|9409.5|9407.1|9411.9|9409.5|9409.3|9406.9|100
1677640200000|2023-03-01 03:10:00|9409.6|9407.2|9409.6|9407.2|9409.8|9407.4|9409.2|9406.8|124
1677640500000|2023-03-01 03:15:00|9409.5|9407.1|9409.2|9406.8|9409.6|9407.2|9408.5|9406.1|83
1677640800000|2023-03-01 03:20:00|9409.3|9406.9|9406.9|9404.5|9409.3|9406.9|9406.7|9404.3|146
1677641100000|2023-03-01 03:25:00|9406.8|9404.4|9404|9401.6|9407|9404.6|9403.8|9401.4|175
1677641400000|2023-03-01 03:30:00|9404.1|9401.7|9404.4|9402|9404.9|9403.1|9402.3|9400.8|148
1677641700000|2023-03-01 03:35:00|9404.3|9401.9|9402.9|9401.4|9404.3|9402.2|9402.3|9400.8|88
1677642000000|2023-03-01 03:40:00|9402.8|9401.3|9403.5|9401.1|9403.8|9401.6|9402.7|9400.6|118
1677642300000|2023-03-01 03:45:00|9403.4|9401|9403.6|9401.2|9403.8|9401.4|9402.8|9400.4|114
1677642600000|2023-03-01 03:50:00|9403.5|9401.1|9404.1|9401.7|9404.2|9401.8|9403.4|9401|85
1677642900000|2023-03-01 03:55:00|9404.2|9401.8|9404.9|9402.5|9405.3|9402.9|9404.2|9401.8|53
1677643200000|2023-03-01 04:00:00|9404.8|9402.4|9404.1|9401.7|9405|9402.6|9403.7|9401.3|57
1677643500000|2023-03-01 04:05:00|9404.2|9401.8|9405.1|9402.7|9405.5|9403.1|9404|9401.6|73
1677643800000|2023-03-01 04:10:00|9405.2|9402.8|9406.4|9404|9406.8|9404.4|9405.2|9402.8|76
1677644100000|2023-03-01 04:15:00|9406.3|9403.9|9407.4|9405|9407.6|9405.2|9406.3|9403.9|104
1677644400000|2023-03-01 04:20:00|9407.2|9404.8|9407.6|9405.2|9408.8|9406.4|9407.1|9404.7|148
1677644700000|2023-03-01 04:25:00|9407.7|9405.3|9407.4|9405|9407.7|9405.3|9406.8|9404.4|111
1677645000000|2023-03-01 04:30:00|9407.3|9404.9|9407.4|9405|9407.9|9405.5|9407.2|9404.8|117
1677645300000|2023-03-01 04:35:00|9407.5|9405.1|9407.4|9405|9407.5|9405.1|9406.8|9404.4|122
1677645600000|2023-03-01 04:40:00|9407.3|9404.9|9407.7|9405.3|9407.8|9405.4|9407.1|9404.7|110
1677645900000|2023-03-01 04:45:00|9407.8|9405.4|9407.7|9405.3|9407.9|9405.5|9407.2|9404.8|112
1677646200000|2023-03-01 04:50:00|9407.6|9405.2|9408.4|9406|9408.5|9406.1|9407.3|9404.9|109
1677646500000|2023-03-01 04:55:00|9408.5|9406.1|9408|9405.6|9408.7|9406.3|9407.4|9405|128
1677646800000|2023-03-01 05:00:00|9408.1|9405.7|9406|9403.6|9408.1|9405.7|9405.6|9403.2|157
1677647100000|2023-03-01 05:05:00|9406.1|9403.7|9407.2|9404.8|9407.7|9405.3|9405.8|9403.4|141
1677647400000|2023-03-01 05:10:00|9407.1|9404.7|9405.9|9403.5|9407.9|9405.5|9405.7|9403.3|170
1677647700000|2023-03-01 05:15:00|9405.8|9403.4|9406.3|9403.9|9406.4|9404|9404.4|9402|250
1677648000000|2023-03-01 05:20:00|9406.2|9403.8|9406.6|9404.2|9407.6|9405.2|9406|9403.6|128
1677648300000|2023-03-01 05:25:00|9406.5|9404.1|9405.9|9403.5|9406.6|9404.2|9405.4|9403|108
1677648600000|2023-03-01 05:30:00|9405.8|9403.4|9408.1|9405.7|9408.6|9406.2|9405.6|9403.2|188
1677648900000|2023-03-01 05:35:00|9408.2|9405.8|9408.4|9406|9409.1|9406.7|9407.5|9405.1|109
1677649200000|2023-03-01 05:40:00|9408.3|9405.9|9409|9406.6|9409.2|9406.8|9408.3|9405.9|77
1677649500000|2023-03-01 05:45:00|9408.9|9406.5|9408.6|9407.1|9409.5|9407.2|9408.3|9406.4|89
1677649800000|2023-03-01 05:50:00|9408.5|9407|9408.5|9406.1|9409|9407|9406.8|9405.3|124
1677650100000|2023-03-01 05:55:00|9408.6|9406.2|9408.3|9405.9|9408.6|9406.2|9407.5|9405.1|156
1677650400000|2023-03-01 06:00:00|9408.4|9406|9406.7|9404.3|9408.6|9406.2|9406.5|9404.1|165
1677650700000|2023-03-01 06:05:00|9406.6|9404.2|9406.6|9404.2|9407.2|9404.8|9406.5|9404.1|73
1677651000000|2023-03-01 06:10:00|9406.5|9404.1|9404.3|9401.9|9406.9|9404.5|9403.7|9401.3|168
1677651300000|2023-03-01 06:15:00|9404.2|9401.8|9403.6|9401.2|9404.5|9402.1|9403.2|9400.8|140
1677651600000|2023-03-01 06:20:00|9403.7|9401.3|9401.6|9400.1|9403.7|9401.3|9401.5|9399.9|119
1677651900000|2023-03-01 06:25:00|9401.5|9400|9399.1|9396.7|9403|9401.3|9398.8|9396.4|236
1677652200000|2023-03-01 06:30:00|9399.2|9396.8|9396.7|9394.3|9399.2|9396.8|9396.5|9394.1|288
1677652500000|2023-03-01 06:35:00|9396.6|9394.2|9402.6|9400.2|9403|9400.6|9396.4|9394|312
1677652800000|2023-03-01 06:40:00|9402.5|9400.1|9400.8|9398.4|9402.5|9400.1|9399.3|9396.9|205
1677653100000|2023-03-01 06:45:00|9400.7|9398.3|9397.6|9395.2|9401.5|9399.1|9397.6|9395.2|157
1677653400000|2023-03-01 06:50:00|9397.5|9395.1|9399.4|9397|9399.6|9397.7|9396.5|9394.1|265
1677653700000|2023-03-01 06:55:00|9399.3|9396.9|9403.6|9401.2|9403.9|9401.5|9398.1|9395.7|197
1677654000000|2023-03-01 07:00:00|9403.9|9401.5|9406.4|9404|9406.6|9404.2|9402.5|9400.1|311
1677654300000|2023-03-01 07:05:00|9406.5|9404.1|9401.4|9399.9|9406.6|9404.2|9400.9|9399.3|270
1677654600000|2023-03-01 07:10:00|9401.3|9399.8|9402.5|9400.1|9403.1|9401.3|9400.7|9399.2|282
1677654900000|2023-03-01 07:15:00|9402.4|9400|9401|9399.5|9403.1|9401.1|9400.8|9398.8|182
1677655200000|2023-03-01 07:20:00|9400.9|9399.4|9402|9400.5|9404.3|9402.1|9400.7|9399.2|230
1677655500000|2023-03-01 07:25:00|9401.9|9400.4|9398.7|9396.3|9402.4|9400.9|9395.4|9393|255
1677655800000|2023-03-01 07:30:00|9398.6|9396.2|9400.9|9398.5|9401.5|9399.1|9395.9|9393.9|364
1677656100000|2023-03-01 07:35:00|9400.8|9398.4|9403|9400.6|9403.9|9401.5|9399.6|9397.2|331
1677656400000|2023-03-01 07:40:00|9402.9|9400.5|9401.1|9399.6|9404|9402|9401.1|9399.6|274
1677656700000|2023-03-01 07:45:00|9401.2|9399.7|9393.5|9391.1|9401.2|9399.7|9392.1|9389.7|416
1677657000000|2023-03-01 07:50:00|9393.7|9391.3|9391.8|9389.4|9394|9391.6|9390.7|9388.7|381
1677657300000|2023-03-01 07:55:00|9391.9|9389.5|9392.5|9390.1|9393.5|9391.1|9390.5|9388.7|644
1677657600000|2023-03-01 08:00:00|9392.4|9390|9401.3|9398.9|9403.4|9401.4|9391.9|9389.5|701
1677657900000|2023-03-01 08:05:00|9401.5|9399.1|9394.1|9391.7|9402.1|9399.7|9391.5|9389.1|444
1677658200000|2023-03-01 08:10:00|9394|9391.6|9391.1|9389.6|9395.2|9393.2|9390.4|9388.6|361
1677658500000|2023-03-01 08:15:00|9391|9389.5|9392.5|9390.1|9396.5|9394.1|9390.6|9388.7|493
1677658800000|2023-03-01 08:20:00|9392.4|9390|9387.2|9384.8|9393.9|9391.5|9386.3|9383.9|401
1677659100000|2023-03-01 08:25:00|9387.3|9384.9|9382.5|9380.1|9387.7|9385.3|9377.4|9375|414
1677659400000|2023-03-01 08:30:00|9382.4|9380|9380.3|9377.9|9384.8|9382.4|9378.4|9376|584
1677659700000|2023-03-01 08:35:00|9380.4|9378|9382.6|9380.2|9386.1|9383.7|9380.2|9377.8|428
1677660000000|2023-03-01 08:40:00|9382.4|9380|9387.2|9384.8|9387.3|9384.9|9381.8|9379.4|345
1677660300000|2023-03-01 08:45:00|9386.8|9385.3|9390.4|9388.9|9391.4|9389.9|9386.5|9384.6|440
1677660600000|2023-03-01 08:50:00|9390.6|9389.1|9383.4|9381|9390.7|9389.2|9382.5|9380.1|349
1677660900000|2023-03-01 08:55:00|9383.3|9380.9|9379.3|9376.9|9384.3|9381.9|9378.8|9376.4|326
1677661200000|2023-03-01 09:00:00|9379.2|9376.8|9377.8|9375.4|9380.9|9378.5|9373.7|9371.3|714
1677661500000|2023-03-01 09:05:00|9377.7|9375.3|9379.6|9377.2|9381.3|9379.8|9376.6|9374.2|522
1677661800000|2023-03-01 09:10:00|9379.7|9377.3|9381.3|9378.9|9382.1|9379.7|9378.8|9376.4|386
1677662100000|2023-03-01 09:15:00|9381.4|9379|9381.4|9379|9381.9|9379.5|9380.3|9377.9|342
1677662400000|2023-03-01 09:20:00|9381.5|9379.1|9379.9|9377.5|9381.8|9380.2|9379.2|9376.8|319
1677662700000|2023-03-01 09:25:00|9380|9377.6|9382.3|9379.9|9382.4|9380|9378.5|9376.1|251
1677663000000|2023-03-01 09:30:00|9382.4|9380|9380.7|9378.3|9383.4|9381.9|9379.3|9376.9|262
1677663300000|2023-03-01 09:35:00|9380.8|9378.4|9371|9368.6|9381.1|9378.7|9370.3|9367.9|395
1677663600000|2023-03-01 09:40:00|9370.9|9368.5|9372.2|9369.8|9373.7|9371.9|9370.8|9368.4|302
1677663900000|2023-03-01 09:45:00|9372.3|9369.9|9374.8|9372.4|9375.8|9373.7|9371.1|9369.2|332
1677664200000|2023-03-01 09:50:00|9374.7|9372.3|9374.7|9372.3|9375.2|9372.8|9372.7|9370.3|267
1677664500000|2023-03-01 09:55:00|9374.6|9372.2|9375.9|9373.5|9376.9|9374.5|9374.6|9372.2|284
1677664800000|2023-03-01 10:00:00|9376|9373.6|9376.9|9374.5|9379|9376.6|9375.7|9373.3|295
1677665100000|2023-03-01 10:05:00|9376.8|9374.4|9386.7|9384.3|9388.8|9386.4|9376.2|9373.8|438
1677665400000|2023-03-01 10:10:00|9386.2|9383.8|9382.8|9380.4|9386.2|9383.8|9381.6|9379.2|412
1677665700000|2023-03-01 10:15:00|9382.7|9380.3|9376.5|9374.1|9383.3|9380.9|9375.7|9373.3|374
1677666000000|2023-03-01 10:20:00|9376.4|9374|9371|9368.6|9378.4|9376.2|9370.1|9367.7|422
1677666300000|2023-03-01 10:25:00|9371.1|9368.7|9369.5|9367.1|9372.7|9370.3|9368.9|9366.5|430
1677666600000|2023-03-01 10:30:00|9369.4|9367|9375.9|9373.5|9375.9|9373.5|9368.6|9366.2|358
1677666900000|2023-03-01 10:35:00|9376|9373.6|9376.9|9374.5|9381.7|9379.3|9375.1|9372.7|417
1677667200000|2023-03-01 10:40:00|9376.8|9374.4|9378.6|9376.2|9378.9|9376.5|9375.9|9373.9|247
1677667500000|2023-03-01 10:45:00|9378.7|9376.3|9379.5|9377.1|9381.3|9378.9|9377.5|9375.4|376
1677667800000|2023-03-01 10:50:00|9379.6|9377.2|9376.5|9374.1|9379.7|9377.3|9375.7|9373.7|393
1677668100000|2023-03-01 10:55:00|9376.4|9374|9368|9365.6|9376.4|9374|9366.7|9364.9|474
1677668400000|2023-03-01 11:00:00|9368.1|9365.7|9365.6|9363.2|9371|9369|9364.9|9362.5|422
1677668700000|2023-03-01 11:05:00|9365.7|9363.3|9363.3|9361.8|9365.7|9363.3|9361.5|9359.2|314
1677669000000|2023-03-01 11:10:00|9363.2|9361.7|9366.8|9365.3|9368.1|9365.8|9362|9360.3|286
1677669300000|2023-03-01 11:15:00|9366.3|9364.8|9370.2|9368.7|9370.3|9368.8|9366.1|9364|315
1677669600000|2023-03-01 11:20:00|9370.3|9368.8|9370.8|9369.3|9372.8|9371|9368.8|9366.4|302
1677669900000|2023-03-01 11:25:00|9370.9|9369.4|9367.7|9365.3|9371.1|9369.4|9366.5|9364.4|476
1677670200000|2023-03-01 11:30:00|9367.6|9365.2|9365.5|9363.1|9369.3|9366.9|9362.9|9361.1|357
1677670500000|2023-03-01 11:35:00|9365.6|9363.2|9362.5|9361|9366.8|9364.8|9362.4|9360.6|303
1677670800000|2023-03-01 11:40:00|9362.6|9361.1|9362.2|9360.7|9363.6|9361.9|9361.4|9359.7|228
1677671100000|2023-03-01 11:45:00|9362.3|9360.8|9361.1|9358.7|9362.3|9360.8|9360.7|9358.4|188
1677671400000|2023-03-01 11:50:00|9361|9358.6|9359.8|9358.3|9361|9358.9|9358.1|9356.6|334
1677671700000|2023-03-01 11:55:00|9359.9|9358.4|9360.6|9358.2|9361|9359.5|9358.5|9357|329
1677672000000|2023-03-01 12:00:00|9360.7|9358.3|9362.3|9360.8|9364.8|9362.8|9360.4|9358.2|385
1677672300000|2023-03-01 12:05:00|9362.4|9360.9|9361|9358.6|9362.5|9361|9359.3|9357.2|283
1677672600000|2023-03-01 12:10:00|9360.9|9358.5|9362.9|9360.5|9363.6|9362.1|9359.7|9358.1|263
1677672900000|2023-03-01 12:15:00|9363|9360.6|9363.9|9361.5|9364|9362.1|9362|9359.6|236
1677673200000|2023-03-01 12:20:00|9363.5|9361.1|9359.5|9358|9364.4|9362.2|9358.7|9357.2|289
1677673500000|2023-03-01 12:25:00|9359.6|9358.1|9355.3|9353.8|9359.8|9358.3|9353.2|9351.7|366
1677673800000|2023-03-01 12:30:00|9355.4|9353.9|9357.2|9355.7|9357.9|9356.4|9355.4|9353.8|264
1677674100000|2023-03-01 12:35:00|9357.1|9355.6|9356.2|9354.7|9358.4|9356.9|9356.2|9354.7|151
1677674400000|2023-03-01 12:40:00|9356.3|9354.8|9355.2|9353.7|9358|9356.1|9354.6|9352.9|295
1677674700000|2023-03-01 12:45:00|9355.1|9353.6|9355|9353.5|9355.7|9354.2|9354.1|9352.6|245
1677675000000|2023-03-01 12:50:00|9354.9|9353.4|9354.2|9352.7|9356.1|9354.4|9353.6|9352.1|219
1677675300000|2023-03-01 12:55:00|9354.3|9352.8|9353.2|9351.7|9355.8|9354.3|9353.1|9351.6|253
1677675600000|2023-03-01 13:00:00|9353.3|9351.8|9357.7|9356.2|9357.9|9356.4|9351.2|9349.7|425
1677675900000|2023-03-01 13:05:00|9357.8|9356.3|9357.7|9356.2|9358.3|9356.4|9355.2|9353.7|256
1677676200000|2023-03-01 13:10:00|9357.8|9356.3|9358.1|9356.6|9359.5|9358|9355.6|9354.1|308
1677676500000|2023-03-01 13:15:00|9358.6|9357.1|9355.1|9353.6|9358.7|9357.2|9355.1|9353.6|313
1677676800000|2023-03-01 13:20:00|9355.2|9353.7|9359.8|9358.3|9360.4|9358.9|9354.4|9352.9|434
1677677100000|2023-03-01 13:25:00|9359.7|9358.2|9364.1|9362.6|9367.9|9365.6|9358.9|9357.4|401
1677677400000|2023-03-01 13:30:00|9364.2|9362.7|9371.1|9369.6|9371.3|9369.8|9362.8|9361.3|495
1677677700000|2023-03-01 13:35:00|9370.9|9369.4|9371.4|9369.9|9371.9|9370.4|9368.3|9366.8|297
1677678000000|2023-03-01 13:40:00|9371.3|9369.8|9375|9373.5|9375|9373.5|9371.3|9369.8|231
1677678300000|2023-03-01 13:45:00|9374.7|9373.2|9376|9373.6|9377.9|9375.9|9374.2|9372.7|321
1677678600000|2023-03-01 13:50:00|9376.1|9373.7|9373.3|9371.8|9376.1|9373.7|9372.7|9371.2|311
1677678900000|2023-03-01 13:55:00|9373.2|9371.7|9379.3|9377.8|9379.7|9378.2|9373.2|9371.7|234
1677679200000|2023-03-01 14:00:00|9379.4|9377.9|9377.4|9375.9|9380.4|9378.9|9375.6|9373.2|378
1677679500000|2023-03-01 14:05:00|9377.3|9375.8|9381.8|9379.4|9384.5|9382.1|9377.3|9375.8|489
1677679800000|2023-03-01 14:10:00|9381.9|9379.5|9381.3|9379.8|9383.4|9381.9|9380.7|9379.2|310
1677680100000|2023-03-01 14:15:00|9381.4|9379.9|9380.2|9378.7|9381.4|9379.9|9377.3|9375.6|319
1677680400000|2023-03-01 14:20:00|9380.1|9378.6|9376.8|9375.3|9380.1|9378.6|9375.9|9373.5|343
1677680700000|2023-03-01 14:25:00|9376.7|9375.2|9382|9380.5|9382.6|9380.5|9376.7|9374.9|577
1677681000000|2023-03-01 14:30:00|9381.8|9380.3|9383.8|9382.3|9384.1|9382.5|9379.2|9377.2|491
1677681300000|2023-03-01 14:35:00|9383.7|9382.2|9379.2|9376.8|9385.4|9383.9|9378|9376.4|586
1677681600000|2023-03-01 14:40:00|9379.1|9376.7|9386.1|9383.2|9386.1|9383.2|9378.5|9376.7|345
1677681900000|2023-03-01 14:45:00|9386|9383.6|9374.8|9373.3|9386|9383.6|9373.8|9372.3|673
1677682200000|2023-03-01 14:50:00|9374.7|9373.2|9383.3|9381.8|9383.6|9382.1|9374.3|9372|507
1677682500000|2023-03-01 14:55:00|9383.7|9381.3|9382.4|9377.4|9384|9381.8|9379.1|9376.7|414
1677682800000|2023-03-01 15:00:00|9380.7|9375.7|9400.7|9398.3|9401.2|9399.4|9376.6|9371.6|1272
1677683100000|2023-03-01 15:05:00|9400.6|9399.1|9405.4|9403|9412.9|9410.5|9398.9|9397.4|1018
1677683400000|2023-03-01 15:10:00|9405.5|9403.1|9401.8|9399.4|9411.3|9408.9|9399.8|9397.4|858
1677683700000|2023-03-01 15:15:00|9401.9|9399.5|9392.8|9390.4|9405.6|9403.6|9392.8|9390.4|750
1677684000000|2023-03-01 15:20:00|9392.7|9390.3|9387.5|9385.1|9394.1|9391.7|9383.6|9381.8|732
1677684300000|2023-03-01 15:25:00|9387.4|9385|9402|9400.5|9402|9400.5|9386|9383.9|610
1677684600000|2023-03-01 15:30:00|9402.2|9400.7|9398|9395.6|9408|9406.5|9396.7|9394.7|627
1677684900000|2023-03-01 15:35:00|9398.1|9395.7|9391|9388.6|9398.3|9396.2|9386.8|9385.1|701
1677685200000|2023-03-01 15:40:00|9391.1|9388.7|9385.2|9383.7|9391.1|9389.5|9384.4|9382.3|674
1677685500000|2023-03-01 15:45:00|9385.1|9383.6|9391.7|9390.2|9392.4|9390.9|9381.4|9379|800
1677685800000|2023-03-01 15:50:00|9391.8|9390.3|9392.9|9390.5|9394.3|9392.8|9386.1|9384.1|752
1677686100000|2023-03-01 15:55:00|9393|9390.6|9391.8|9390.3|9397|9395.3|9389.4|9387.9|649
1677686400000|2023-03-01 16:00:00|9391.9|9390.4|9403.3|9401.8|9403.3|9401.8|9390.4|9388.9|484
1677686700000|2023-03-01 16:05:00|9403.4|9401.9|9403|9401.5|9403.8|9402.3|9397.9|9396.4|574
1677687000000|2023-03-01 16:10:00|9402.9|9401.4|9399.3|9397.8|9403.3|9401.4|9398.5|9396.8|532
1677687300000|2023-03-01 16:15:00|9399.4|9397.9|9396.2|9394.7|9400.7|9399.2|9395.8|9394.3|369
1677687600000|2023-03-01 16:20:00|9396.1|9394.6|9391.3|9389.8|9399.7|9398.2|9390.9|9389.4|429
1677687900000|2023-03-01 16:25:00|9391.2|9389.7|9387.8|9386.3|9392.9|9391.4|9386.4|9384.9|536
1677688200000|2023-03-01 16:30:00|9388.2|9386.7|9386.6|9385.1|9388.3|9386.8|9381.4|9379.9|442
1677688500000|2023-03-01 16:35:00|9386.7|9385.2|9390.3|9388.8|9391.6|9390.1|9385.4|9383.9|387
1677688800000|2023-03-01 16:40:00|9390.2|9388.7|9392.3|9390.8|9392.4|9390.9|9388.1|9386.6|325
1677689100000|2023-03-01 16:45:00|9392.2|9390.7|9388.3|9386.8|9393.3|9391.8|9386.2|9384.7|420
1677689400000|2023-03-01 16:50:00|9388.4|9386.9|9391.2|9389.7|9392|9390.5|9386.5|9385|426
1677689700000|2023-03-01 16:55:00|9391.1|9389.6|9389.1|9387.6|9391.9|9390.4|9386|9384.5|321
1677690000000|2023-03-01 17:00:00|9389|9387.5|9389.1|9387.6|9390.4|9388.9|9387.8|9386.3|282
1677690300000|2023-03-01 17:05:00|9389|9387.5|9383.4|9381.9|9389.7|9388.2|9382.5|9381|322
1677690600000|2023-03-01 17:10:00|9383.5|9382|9387.6|9386.1|9388.1|9386.6|9381.6|9380.1|343
1677690900000|2023-03-01 17:15:00|9387.2|9385.7|9389.2|9387.7|9389.3|9387.8|9383.8|9382.3|289
1677691200000|2023-03-01 17:20:00|9389.3|9387.8|9391.1|9389.6|9392.4|9390.9|9388.2|9386.7|415
1677691500000|2023-03-01 17:25:00|9391.2|9389.7|9395.5|9394|9395.8|9394.3|9389.6|9388.1|413
1677691800000|2023-03-01 17:30:00|9395.4|9393.9|9394.1|9392.6|9396.4|9394.9|9392.8|9391.3|319
1677692100000|2023-03-01 17:35:00|9394|9392.5|9396.7|9395.2|9397.5|9396|9393.9|9392.4|294
1677692400000|2023-03-01 17:40:00|9396.8|9395.3|9395.3|9393.8|9397.4|9395.9|9394.3|9392.8|288
1677692700000|2023-03-01 17:45:00|9395.2|9393.7|9396.4|9394.9|9397.5|9396|9393.6|9392.1|221
1677693000000|2023-03-01 17:50:00|9396.5|9395|9395.9|9394.4|9396.5|9395|9394.6|9393.1|193
1677693300000|2023-03-01 17:55:00|9396|9394.5|9400.1|9398.6|9400.9|9399.4|9395.2|9393.7|269
1677693600000|2023-03-01 18:00:00|9400|9398.5|9399.8|9398.3|9402.1|9400.6|9399.7|9398.2|218
1677693900000|2023-03-01 18:05:00|9399.9|9398.4|9401.9|9400.4|9402.4|9400.9|9399.1|9397.6|220
1677694200000|2023-03-01 18:10:00|9402.2|9400.7|9401.1|9399.6|9403.6|9402.1|9400.2|9398.7|184
1677694500000|2023-03-01 18:15:00|9401.2|9399.7|9401.6|9400.1|9402.5|9401|9401|9399.5|107
1677694800000|2023-03-01 18:20:00|9401.5|9400|9405.9|9404.4|9406.2|9404.7|9401.5|9400|171
1677695100000|2023-03-01 18:25:00|9405.8|9404.3|9405.4|9403.9|9406|9404.5|9404.1|9402.6|193
1677695400000|2023-03-01 18:30:00|9405.5|9404|9406.2|9404.7|9407.3|9405.8|9405.3|9403.8|202
1677695700000|2023-03-01 18:35:00|9406.3|9404.8|9403.8|9402.3|9406.5|9405|9402.6|9401.1|204
1677696000000|2023-03-01 18:40:00|9403.7|9402.2|9407.4|9405.9|9407.5|9406|9403.5|9402|156
1677696300000|2023-03-01 18:45:00|9407.8|9406.3|9405.2|9403.7|9408.5|9407|9405.1|9403.6|315
1677696600000|2023-03-01 18:50:00|9405.3|9403.8|9406.4|9404.9|9406.5|9405|9405|9403.5|198
1677696900000|2023-03-01 18:55:00|9406.3|9404.8|9408.3|9406.8|9408.3|9406.8|9405.7|9404.2|132
1677697200000|2023-03-01 19:00:00|9408.2|9406.7|9410.4|9408.9|9410.9|9409.4|9407.7|9406.2|207
1677697500000|2023-03-01 19:05:00|9410.3|9408.8|9410|9408.5|9411.2|9409.7|9409.8|9408.3|186
1677697800000|2023-03-01 19:10:00|9409.9|9408.4|9408.9|9407.4|9409.9|9408.4|9406.8|9405.3|265
1677698100000|2023-03-01 19:15:00|9409|9407.5|9412.4|9410.9|9413.2|9411.7|9409|9407.5|226
1677698400000|2023-03-01 19:20:00|9412.3|9410.8|9411.9|9410.4|9412.7|9411.2|9410.2|9408.7|186
1677698700000|2023-03-01 19:25:00|9412.1|9410.6|9411|9409.5|9412.8|9411.3|9410.3|9408.8|136
1677699000000|2023-03-01 19:30:00|9411.3|9409.8|9412.5|9411|9413.4|9411.9|9410.4|9408.9|150
1677699300000|2023-03-01 19:35:00|9412.6|9411.1|9412.6|9411.1|9414.7|9413.2|9411.9|9410.4|229
1677699600000|2023-03-01 19:40:00|9412.7|9411.2|9408.7|9407.2|9413.7|9412.2|9408|9406.5|214
1677699900000|2023-03-01 19:45:00|9408.8|9407.3|9407.3|9405.8|9408.8|9407.3|9407.2|9405.7|165
1677700200000|2023-03-01 19:50:00|9407|9405.5|9405|9403.5|9408|9406.5|9404.5|9403|171
1677700500000|2023-03-01 19:55:00|9404.9|9403.4|9403.9|9402.4|9405|9403.5|9401.6|9400.1|253
1677700800000|2023-03-01 20:00:00|9404|9402.5|9402.7|9401.2|9404.5|9403|9401.6|9400.1|168
1677701100000|2023-03-01 20:05:00|9402.6|9401.1|9402.6|9401.1|9404.2|9402.7|9402.6|9401.1|105
1677701400000|2023-03-01 20:10:00|9402.3|9400.8|9401|9399.5|9402.8|9401.3|9400.6|9399.1|156
1677701700000|2023-03-01 20:15:00|9401.1|9399.6|9400.9|9399.4|9403.2|9401.7|9400.9|9399.4|170
1677702000000|2023-03-01 20:20:00|9401|9399.5|9402.1|9400.6|9402.3|9400.8|9400.1|9398.6|146
1677702300000|2023-03-01 20:25:00|9402|9400.5|9402.5|9401|9402.7|9401.2|9400.4|9398.9|127
1677702600000|2023-03-01 20:30:00|9402.6|9401.1|9402.1|9400.6|9404.2|9402.7|9401.6|9400.1|192
1677702900000|2023-03-01 20:35:00|9402.2|9400.7|9403.1|9401.6|9403.4|9401.9|9402.2|9400.7|139
1677703200000|2023-03-01 20:40:00|9402.8|9401.3|9402.3|9400.8|9403.1|9401.6|9401.7|9400.2|148
1677703500000|2023-03-01 20:45:00|9402.4|9400.9|9402.3|9400.8|9404.2|9402.7|9401.4|9399.9|167
1677703800000|2023-03-01 20:50:00|9402.4|9400.9|9401.8|9400.3|9403.4|9401.9|9401.2|9399.7|153
1677704100000|2023-03-01 20:55:00|9401.9|9400.4|9399.4|9397.9|9402.3|9400.8|9399.1|9397.6|150
1677704400000|2023-03-01 21:00:00|9399.8|9398.3|9399.8|9398.3|9400|9398.5|9398.6|9397.1|72
1677704700000|2023-03-01 21:05:00|9399.7|9398.2|9399.5|9398|9400.2|9398.7|9399.4|9397.9|43
1677705000000|2023-03-01 21:10:00|9399.6|9398.1|9399.1|9397.6|9399.6|9398.1|9398.9|9397.4|18
1677705300000|2023-03-01 21:15:00|9399|9397.5|9398.3|9396.8|9399.3|9397.8|9398.3|9396.8|50
1677705600000|2023-03-01 21:20:00|9398.2|9396.7|9398.7|9397.2|9399.6|9398.1|9398.1|9396.6|77
1677705900000|2023-03-01 21:25:00|9398.8|9397.3|9397.5|9396|9399.6|9398.1|9396.6|9395.1|87
1677706200000|2023-03-01 21:30:00|9397.4|9395.9|9398.7|9396.3|9399|9396.9|9397|9395.1|44
1677706500000|2023-03-01 21:35:00|9398.9|9396.5|9399|9397.5|9399.5|9397.5|9398.9|9396.5|45
1677706800000|2023-03-01 21:40:00|9398.8|9397.3|9397.1|9395.6|9399.1|9397.6|9396.8|9395.3|77
1677707100000|2023-03-01 21:45:00|9397.2|9395.7|9397.7|9395.3|9398.2|9395.8|9396.9|9394.5|31
1677707400000|2023-03-01 21:50:00|9397.8|9395.4|9397.4|9395.9|9397.9|9395.9|9397.1|9394.7|32
1677707700000|2023-03-01 21:55:00|9397.7|9395.3|9399.3|9394.3|9399.4|9396.4|9397.6|9394.3|81
1677708000000|2023-03-01 22:00:00|9398|9393|9398.1|9393.1|9401.7|9396.7|9395.5|9390.5|25
1677708300000|2023-03-01 22:05:00|9401.9|9396.9|9400.8|9395.8|9403.4|9398.4|9398.2|9393.2|32
1677708600000|2023-03-01 22:10:00|9400.6|9395.6|9400.9|9395.9|9401|9396|9400.6|9395.6|8
1677708900000|2023-03-01 22:15:00|9399.1|9394.1|9400.9|9395.9|9402.1|9397.1|9399.1|9394.1|11
1677709200000|2023-03-01 22:20:00|9401|9396|9398.6|9393.6|9401.2|9396.2|9398.2|9393.2|146
1677709500000|2023-03-01 22:25:00|9398.8|9393.8|9401|9396|9401.3|9396.3|9398.6|9393.6|51
1677709800000|2023-03-01 22:30:00|9401.2|9396.2|9399.1|9394.1|9401.2|9396.2|9397.8|9392.8|74
1677710100000|2023-03-01 22:35:00|9399.2|9394.2|9398.2|9393.2|9399.5|9394.5|9397.9|9392.9|186
1677710400000|2023-03-01 22:40:00|9398.1|9393.1|9398.5|9393.5|9398.6|9393.6|9397.6|9392.6|75
1677710700000|2023-03-01 22:45:00|9398.7|9393.7|9398.7|9393.7|9399.2|9394.2|9398.2|9393.2|62
1677711000000|2023-03-01 22:50:00|9398.8|9393.8|9399.8|9394.8|9400.5|9395.5|9398.3|9393.3|77
1677711300000|2023-03-01 22:55:00|9399.7|9394.7|9398.2|9393.2|9400.1|9395.1|9397.8|9392.8|66
1677711600000|2023-03-01 23:00:00|9399|9394|9396.6|9394.2|9399|9394.3|9396.4|9392|130
1677711900000|2023-03-01 23:05:00|9396.9|9393.9|9395.7|9393.3|9396.9|9394.1|9395.6|9393.1|47
1677712200000|2023-03-01 23:10:00|9395.8|9393.4|9397.8|9395.4|9398.2|9395.7|9395.8|9393.3|95
1677712500000|2023-03-01 23:15:00|9397.9|9395.5|9398.6|9396.2|9399.1|9396.7|9397.9|9395.5|120
1677712800000|2023-03-01 23:20:00|9398.7|9396.3|9397|9394.6|9398.7|9396.3|9395.7|9393.3|98
1677713100000|2023-03-01 23:25:00|9397.1|9394.7|9396.2|9393.8|9397.1|9394.7|9395.8|9393.4|59
1677713400000|2023-03-01 23:30:00|9396.1|9393.7|9396.7|9394.3|9396.9|9394.5|9395.9|9393.5|120
1677713700000|2023-03-01 23:35:00|9396.8|9394.4|9396.4|9394|9396.8|9394.4|9396.2|9393.8|102
1677714000000|2023-03-01 23:40:00|9396.3|9393.9|9395.5|9393.1|9396.4|9394|9395.4|9393|192
1677714300000|2023-03-01 23:45:00|9395.6|9393.2|9397.1|9394.7|9397.6|9395.2|9395.3|9392.9|168
1677714600000|2023-03-01 23:50:00|9397.2|9394.8|9397.1|9394.7|9397.8|9395.4|9395.7|9393.3|118
1677714900000|2023-03-01 23:55:00|9397.2|9394.8|9396.7|9394.3|9397.7|9395.3|9396.1|9393.7|151
1677715200000|2023-03-02 00:00:00|9396.6|9394.2|9398.2|9395.8|9399.5|9397.1|9396.5|9394.1|178
1677715500000|2023-03-02 00:05:00|9398.4|9396|9398.5|9396.1|9399|9396.6|9397.8|9395.4|184
1677715800000|2023-03-02 00:10:00|9398.4|9396|9396.9|9394.5|9399|9396.6|9396.8|9394.4|162
1677716100000|2023-03-02 00:15:00|9396.8|9394.4|9394.9|9392.5|9397|9394.6|9394.1|9391.7|160
1677716400000|2023-03-02 00:20:00|9394.8|9392.4|9394.6|9392.2|9395|9392.6|9393.7|9391.3|211
1677716700000|2023-03-02 00:25:00|9394.5|9392.1|9396.3|9393.9|9396.5|9394.7|9394.5|9392.1|203
1677717000000|2023-03-02 00:30:00|9396.6|9394.2|9395.8|9393.4|9397.3|9395.1|9395.2|9392.8|115
1677717300000|2023-03-02 00:35:00|9395.7|9393.3|9397|9394.6|9397.5|9395.1|9395.5|9393.1|131
1677717600000|2023-03-02 00:40:00|9397.1|9394.7|9397.8|9395.4|9398.5|9396.1|9397|9394.6|120
1677717900000|2023-03-02 00:45:00|9397.9|9395.5|9399.2|9396.8|9400.3|9397.9|9397.7|9395.3|184
1677718200000|2023-03-02 00:50:00|9399.3|9396.9|9400.4|9398.9|9400.7|9398.9|9398.5|9396.1|237
1677718500000|2023-03-02 00:55:00|9400.8|9398.4|9404.9|9402.5|9406.1|9403.7|9400.8|9398.4|268
1677718800000|2023-03-02 01:00:00|9404.8|9402.4|9405.7|9403.3|9406.6|9404.2|9403.3|9400.9|254
1677719100000|2023-03-02 01:05:00|9405.6|9403.2|9407.2|9404.8|9407.8|9405.5|9405.3|9402.9|243
1677719400000|2023-03-02 01:10:00|9407.1|9404.7|9405.6|9403.2|9407.2|9404.8|9403.5|9401.3|257
1677719700000|2023-03-02 01:15:00|9405.7|9403.3|9405.9|9403.5|9408.5|9406.6|9405.7|9403.3|235
1677720000000|2023-03-02 01:20:00|9405.7|9403.3|9406.6|9404.2|9407.9|9405.5|9405.6|9403.2|214
1677720300000|2023-03-02 01:25:00|9406.7|9404.3|9407.5|9405.1|9407.5|9405.1|9405.9|9403.5|203
1677720600000|2023-03-02 01:30:00|9407.4|9405|9409|9406.6|9410.4|9408|9406.8|9404.4|275
1677720900000|2023-03-02 01:35:00|9409.1|9406.7|9413.8|9411.4|9414.8|9412.7|9407.8|9405.4|333
1677721200000|2023-03-02 01:40:00|9413.7|9411.3|9418.2|9415.8|9418.8|9416.4|9413.7|9411.3|492
1677721500000|2023-03-02 01:45:00|9418.3|9415.9|9416.1|9413.7|9418.9|9416.5|9415.8|9413.5|367
1677721800000|2023-03-02 01:50:00|9415.9|9413.5|9415.2|9412.8|9416.6|9414.2|9414.4|9412|289
1677722100000|2023-03-02 01:55:00|9415.1|9412.7|9415.1|9412.7|9416|9413.6|9414.1|9412.2|166
1677722400000|2023-03-02 02:00:00|9415|9412.6|9414.9|9412.5|9416.5|9414.6|9414.6|9412.2|265
1677722700000|2023-03-02 02:05:00|9414.8|9412.4|9417|9415.5|9417.6|9415.5|9413.1|9410.7|310
1677723000000|2023-03-02 02:10:00|9416.9|9415.4|9417.3|9414.9|9418|9416|9415.6|9413.2|263
1677723300000|2023-03-02 02:15:00|9417.5|9415.1|9416|9413.6|9417.6|9415.2|9414.7|9413|191
1677723600000|2023-03-02 02:20:00|9415.9|9413.5|9416.4|9414|9416.8|9414.4|9415|9413.2|135
1677723900000|2023-03-02 02:25:00|9416.5|9414.1|9413.8|9411.4|9416.5|9414.1|9413.6|9411.2|235
1677724200000|2023-03-02 02:30:00|9413.7|9411.3|9415.6|9413.2|9416.8|9414.4|9413.7|9411.3|180
1677724500000|2023-03-02 02:35:00|9415.5|9413.1|9418.2|9415.8|9418.4|9416|9415.5|9413.1|171
1677724800000|2023-03-02 02:40:00|9418.3|9415.9|9418.9|9416.5|9419.4|9417.4|9416.1|9413.7|146
1677725100000|2023-03-02 02:45:00|9419.5|9417.1|9418.5|9416.1|9420|9417.6|9417|9414.6|159
1677725400000|2023-03-02 02:50:00|9418.4|9416|9418.8|9416.4|9419.9|9417.5|9417.9|9415.5|138
1677725700000|2023-03-02 02:55:00|9418.9|9416.5|9417.3|9414.9|9419.6|9417.2|9416.4|9414.9|240
1677726000000|2023-03-02 03:00:00|9417.2|9414.8|9418.3|9415.9|9418.4|9416|9417|9414.6|198
1677726300000|2023-03-02 03:05:00|9418.5|9416.1|9421|9418.6|9421|9419.1|9417.9|9415.5|115
1677726600000|2023-03-02 03:10:00|9420.8|9418.4|9420.4|9418|9422.4|9420.7|9420.2|9417.8|240
1677726900000|2023-03-02 03:15:00|9420.5|9418.1|9420|9417.6|9421.5|9419.1|9419.4|9417|245
1677727200000|2023-03-02 03:20:00|9419.9|9417.5|9420|9417.6|9420.6|9418.2|9419.4|9417|135
1677727500000|2023-03-02 03:25:00|9419.6|9417.2|9420.7|9418.3|9421.1|9418.7|9419.5|9417.1|155
1677727800000|2023-03-02 03:30:00|9420.8|9418.4|9421.4|9419|9421.7|9419.3|9419.3|9417.6|139
1677728100000|2023-03-02 03:35:00|9421.5|9419.1|9422.5|9420.1|9423.9|9421.5|9421.3|9418.9|150
1677728400000|2023-03-02 03:40:00|9422.4|9420|9422.8|9420.4|9424.3|9421.9|9422.4|9420|110
1677728700000|2023-03-02 03:45:00|9422.9|9420.5|9423.5|9421.1|9423.8|9421.4|9422.7|9420.3|115
1677729000000|2023-03-02 03:50:00|9423.4|9421|9421.9|9419.5|9423.5|9421.1|9421.9|9419.5|114
1677729300000|2023-03-02 03:55:00|9421.8|9419.4|9422.8|9420.4|9423.2|9420.8|9420.7|9419|135
1677729600000|2023-03-02 04:00:00|9422.7|9420.3|9422.3|9419.9|9423.2|9420.8|9421.4|9419.6|141
1677729900000|2023-03-02 04:05:00|9422.2|9419.8|9420.8|9419.3|9422.4|9420|9420.3|9418.5|113
1677730200000|2023-03-02 04:10:00|9420.9|9419.4|9421|9419.5|9422.1|9420|9420.9|9418.9|124
1677730500000|2023-03-02 04:15:00|9420.9|9419.4|9420.4|9418.9|9423|9421.1|9420.3|9418.8|185
1677730800000|2023-03-02 04:20:00|9420.5|9419|9422.7|9420.3|9422.9|9420.7|9420.4|9418.9|101
1677731100000|2023-03-02 04:25:00|9422.5|9420.1|9422.4|9420|9422.6|9420.7|9421.4|9419|118
1677731400000|2023-03-02 04:30:00|9422.5|9420.1|9422.2|9420.7|9423.1|9421.4|9422.1|9420|126
1677731700000|2023-03-02 04:35:00|9422.1|9420.6|9422.1|9420.6|9422.6|9421.1|9421.3|9419.1|149
1677732000000|2023-03-02 04:40:00|9422|9420.5|9421.9|9420.4|9422.3|9420.8|9421.7|9420.2|88
1677732300000|2023-03-02 04:45:00|9422|9420.5|9421.4|9419.9|9422.1|9420.6|9421|9419.5|97
1677732600000|2023-03-02 04:50:00|9421.5|9420|9421.1|9419.6|9422|9420.5|9420.9|9419.4|70
1677732900000|2023-03-02 04:55:00|9421|9419.5|9422.1|9420.6|9422.2|9420.7|9420.4|9418.9|98
1677733200000|2023-03-02 05:00:00|9422.2|9420.7|9422.3|9420.8|9422.5|9421|9421.9|9420.4|135
1677733500000|2023-03-02 05:05:00|9422.4|9420.9|9424.4|9422.9|9425.3|9423.8|9422.1|9420.6|153
1677733800000|2023-03-02 05:10:00|9424.5|9423|9425.3|9423.8|9425.3|9423.8|9424.2|9422.7|94
1677734100000|2023-03-02 05:15:00|9425.2|9423.7|9425.9|9424.4|9425.9|9424.4|9424.4|9422.5|82
1677734400000|2023-03-02 05:20:00|9425.6|9424.1|9425.6|9424.1|9425.8|9424.3|9424.9|9423.4|90
1677734700000|2023-03-02 05:25:00|9425.5|9424|9427.2|9425.7|9427.6|9426.1|9425.5|9423.8|155
1677735000000|2023-03-02 05:30:00|9427.3|9425.8|9427.1|9425.6|9427.9|9425.9|9426.7|9425.1|164
1677735300000|2023-03-02 05:35:00|9427.2|9425.7|9429.5|9428|9429.6|9428.1|9427.1|9425.6|90
1677735600000|2023-03-02 05:40:00|9429.4|9427.9|9429.1|9427.6|9429.9|9428.3|9428.4|9426.9|120
1677735900000|2023-03-02 05:45:00|9429.2|9427.7|9431.4|9429|9431.4|9429.6|9429|9427.5|119
1677736200000|2023-03-02 05:50:00|9431.3|9428.9|9430.8|9428.4|9431.7|9429.8|9429.3|9427.3|196
1677736500000|2023-03-02 05:55:00|9430.7|9428.3|9428.5|9427|9430.8|9428.6|9428.5|9426.8|213
1677736800000|2023-03-02 06:00:00|9428.4|9426.9|9430.4|9428.9|9430.9|9429|9428.4|9426|158
1677737100000|2023-03-02 06:05:00|9430.3|9428.8|9433.4|9431|9433.9|9431.5|9429.7|9427.4|226
1677737400000|2023-03-02 06:10:00|9433.5|9431.1|9433.6|9431.2|9433.8|9431.9|9431.8|9429.4|226
1677737700000|2023-03-02 06:15:00|9433.7|9431.3|9429.9|9427.5|9433.8|9431.8|9429.9|9427.5|138
1677738000000|2023-03-02 06:20:00|9430|9427.6|9430.6|9428.2|9431.3|9429.3|9429.8|9427.4|119
1677738300000|2023-03-02 06:25:00|9430.8|9428.4|9429|9427.5|9430.8|9428.4|9428.8|9426.4|135
1677738600000|2023-03-02 06:30:00|9429.2|9427.7|9428.7|9426.3|9429.5|9427.8|9428.3|9426|162
1677738900000|2023-03-02 06:35:00|9428.8|9426.4|9428.1|9425.7|9429.3|9426.9|9427.9|9425.5|124
1677739200000|2023-03-02 06:40:00|9428|9425.6|9427.4|9425|9428.7|9426.3|9426.9|9424.5|179
1677739500000|2023-03-02 06:45:00|9427.3|9424.9|9428.8|9426.4|9429.1|9426.7|9426.2|9423.8|157
1677739800000|2023-03-02 06:50:00|9428.9|9426.5|9427.8|9425.4|9429.2|9427.2|9427.1|9424.9|145
1677740100000|2023-03-02 06:55:00|9427.7|9425.3|9429.2|9426.8|9433.3|9430.9|9427.6|9425.2|202
1677740400000|2023-03-02 07:00:00|9428.4|9426|9430.1|9427.7|9430.6|9428.2|9425.3|9423|312
1677740700000|2023-03-02 07:05:00|9430.2|9427.8|9428.7|9427.2|9430.7|9428.4|9428.3|9426.5|192
1677741000000|2023-03-02 07:10:00|9428.8|9427.3|9437.6|9435.2|9437.9|9435.5|9428.8|9426.6|308
1677741300000|2023-03-02 07:15:00|9437.5|9435.1|9436.2|9433.8|9441.1|9439.2|9436.2|9433.8|321
1677741600000|2023-03-02 07:20:00|9436.1|9433.7|9434|9432.5|9437.1|9434.7|9433.1|9430.7|269
1677741900000|2023-03-02 07:25:00|9433.7|9432.2|9434.6|9432.2|9437|9434.6|9432.8|9431|300
1677742200000|2023-03-02 07:30:00|9434.5|9432.1|9435|9432.6|9435.4|9433.8|9430.7|9429.2|291
1677742500000|2023-03-02 07:35:00|9434.9|9432.5|9433.3|9430.9|9435.8|9433.5|9433.1|9430.7|199
1677742800000|2023-03-02 07:40:00|9433.1|9431.6|9431.7|9429.3|9435|9432.6|9431.7|9429.3|255
1677743100000|2023-03-02 07:45:00|9431.8|9429.4|9428.6|9427.1|9433.8|9431.4|9427.9|9426.4|188
1677743400000|2023-03-02 07:50:00|9428.7|9427.2|9427.4|9425|9430.9|9428.5|9426.5|9424.1|259
1677743700000|2023-03-02 07:55:00|9427.3|9424.9|9428.1|9425.7|9429.9|9427.5|9426.6|9424.2|259
1677744000000|2023-03-02 08:00:00|9428|9425.6|9427.1|9425.6|9432|9429.6|9426.2|9424.2|502
1677744300000|2023-03-02 08:05:00|9427.2|9425.7|9428.3|9425.9|9429.9|9427.5|9424.4|9422|385
1677744600000|2023-03-02 08:10:00|9428.2|9425.8|9429.7|9427.3|9430|9428.4|9423.6|9421.6|383
1677744900000|2023-03-02 08:15:00|9429.8|9427.4|9428.5|9427|9430.5|9428.4|9427.5|9425.7|317
1677745200000|2023-03-02 08:20:00|9428.4|9426.9|9424.6|9422.2|9429|9427.5|9424|9421.6|349
1677745500000|2023-03-02 08:25:00|9424.7|9422.3|9427.9|9425.5|9427.9|9425.5|9423.9|9421.5|276
1677745800000|2023-03-02 08:30:00|9428.1|9425.7|9420.4|9418|9428.2|9425.8|9418.4|9416.1|437
1677746100000|2023-03-02 08:35:00|9420.3|9417.9|9423.1|9421.6|9423.6|9421.8|9420|9417.9|330
1677746400000|2023-03-02 08:40:00|9423.2|9421.7|9419.3|9417.8|9426.3|9424.5|9418.8|9416.4|644
1677746700000|2023-03-02 08:45:00|9419.2|9417.7|9420.7|9418.3|9422.7|9421.2|9419.2|9417.3|413
1677747000000|2023-03-02 08:50:00|9420.5|9418.1|9415.9|9414.4|9421.2|9418.8|9415.9|9414.1|323
1677747300000|2023-03-02 08:55:00|9416|9414.5|9417.9|9416.4|9420|9418.3|9413.3|9411|381
1677747600000|2023-03-02 09:00:00|9417.8|9416.3|9416.5|9415|9418.2|9416.6|9414.9|9413.1|388
1677747900000|2023-03-02 09:05:00|9416.4|9414.9|9415.8|9413.4|9419.7|9417.8|9414|9411.6|488
1677748200000|2023-03-02 09:10:00|9415.4|9413|9414.1|9411.7|9417.9|9416.1|9413.7|9411.5|408
1677748500000|2023-03-02 09:15:00|9413.6|9411.2|9416.3|9414.8|9416.5|9415|9412.8|9410.8|350
1677748800000|2023-03-02 09:20:00|9416.2|9414.7|9421.9|9420.4|9421.9|9420.4|9415.5|9414|352
1677749100000|2023-03-02 09:25:00|9421.8|9420.3|9421|9419.5|9423|9421.5|9420.6|9419.1|366
1677749400000|2023-03-02 09:30:00|9420.9|9419.4|9420.5|9419|9422.3|9420|9419.2|9416.8|366
1677749700000|2023-03-02 09:35:00|9420.6|9419.1|9422|9420.5|9422.4|9420.9|9420.2|9418.4|266
1677750000000|2023-03-02 09:40:00|9422.6|9421.1|9425.4|9423|9425.7|9424|9420.9|9419.4|259
1677750300000|2023-03-02 09:45:00|9425.3|9422.9|9420.9|9418.5|9425.4|9423.9|9420.9|9418.5|209
1677750600000|2023-03-02 09:50:00|9421.4|9419|9419.9|9417.5|9423.1|9420.7|9418.5|9416.1|217
1677750900000|2023-03-02 09:55:00|9420|9417.6|9415.5|9413.1|9422.7|9420.9|9415.2|9412.8|344
1677751200000|2023-03-02 10:00:00|9415.6|9413|9417.4|9415.9|9422.7|9420.3|9411.7|9409.3|555
1677751500000|2023-03-02 10:05:00|9417.6|9416.1|9416.9|9414.5|9421.3|9418.9|9415.8|9413.4|410
1677751800000|2023-03-02 10:10:00|9417.3|9414.9|9416.3|9413.9|9419.7|9417.3|9415.4|9413|309
1677752100000|2023-03-02 10:15:00|9416.2|9413.8|9421|9419.5|9421.1|9419.6|9414.1|9411.9|284
1677752400000|2023-03-02 10:20:00|9421.1|9419.6|9418.7|9416.3|9422.7|9420.6|9416.6|9414.7|377
1677752700000|2023-03-02 10:25:00|9418.6|9416.2|9416.9|9414.5|9420.1|9418.2|9415.8|9413.4|307
1677753000000|2023-03-02 10:30:00|9416.8|9414.4|9418.4|9416.9|9418.5|9417|9415.8|9413.8|304
1677753300000|2023-03-02 10:35:00|9418.2|9416.7|9420|9418.5|9421.1|9419.2|9417.9|9416.4|332
1677753600000|2023-03-02 10:40:00|9419.9|9418.4|9421.3|9419.8|9422.5|9421|9419.9|9418.4|294
1677753900000|2023-03-02 10:45:00|9421.2|9419.7|9420.6|9419.1|9421.3|9419.8|9419.6|9418.1|251
1677754200000|2023-03-02 10:50:00|9420.7|9419.2|9417.3|9414.9|9422.7|9421.2|9417.3|9414.9|234
1677754500000|2023-03-02 10:55:00|9417.2|9414.8|9417.1|9414.7|9418.3|9416.5|9415.6|9413.8|298
1677754800000|2023-03-02 11:00:00|9417|9414.6|9411.5|9410|9417.1|9415.1|9410.1|9408.6|349
1677755100000|2023-03-02 11:05:00|9411.8|9410.3|9411.4|9409.9|9413.3|9411.8|9409.7|9408.2|340
1677755400000|2023-03-02 11:10:00|9411.5|9410|9414.5|9413|9415.3|9413.7|9411.1|9409.6|236
1677755700000|2023-03-02 11:15:00|9414.2|9412.7|9410.5|9408.1|9414.4|9412.7|9409.5|9407.1|277
1677756000000|2023-03-02 11:20:00|9410.6|9408.2|9411.2|9409.7|9412.6|9410.9|9409.5|9407.1|242
1677756300000|2023-03-02 11:25:00|9411.1|9409.6|9412.3|9409.9|9413.8|9412.3|9410.3|9408.8|256
1677756600000|2023-03-02 11:30:00|9412.2|9409.8|9411.6|9409.2|9412.5|9410.4|9410.1|9408.6|204
1677756900000|2023-03-02 11:35:00|9411.3|9408.9|9409.1|9406.7|9414.8|9413.3|9408.8|9406.4|330
1677757200000|2023-03-02 11:40:00|9409|9406.6|9409.8|9408.3|9410.2|9408.5|9408.2|9405.8|213
1677757500000|2023-03-02 11:45:00|9409.7|9408.2|9410.3|9408.8|9411.7|9410.2|9409.7|9407.5|179
1677757800000|2023-03-02 11:50:00|9410.4|9408.9|9410.3|9407.9|9411|9409.5|9409.6|9407.2|178
1677758100000|2023-03-02 11:55:00|9410.4|9408|9408.8|9407.3|9411.5|9409.5|9407.8|9406.3|247
1677758400000|2023-03-02 12:00:00|9408.7|9407.2|9404.1|9402.6|9409.1|9407.5|9403.6|9402.1|309
1677758700000|2023-03-02 12:05:00|9404.2|9402.7|9400.2|9398.7|9406|9403.6|9398.6|9397.1|282
1677759000000|2023-03-02 12:10:00|9400.3|9398.8|9399.6|9398.1|9403.3|9401|9398.1|9396.6|233
1677759300000|2023-03-02 12:15:00|9399.5|9398|9397.7|9396.2|9399.9|9398.4|9396.7|9395.2|173
1677759600000|2023-03-02 12:20:00|9397.6|9396.1|9401.9|9400.4|9402.2|9400.7|9397.6|9396.1|227
1677759900000|2023-03-02 12:25:00|9401.8|9400.3|9405.3|9403.8|9405.5|9404|9401.5|9400|205
1677760200000|2023-03-02 12:30:00|9405.4|9403.9|9407.4|9405.9|9408.6|9407.1|9403.9|9402.4|248
1677760500000|2023-03-02 12:35:00|9407.3|9405.8|9408.5|9407|9408.8|9407.3|9405.9|9404.4|279
1677760800000|2023-03-02 12:40:00|9408.6|9407.1|9412.4|9410.9|9414.4|9412.7|9407.7|9406.2|312
1677761100000|2023-03-02 12:45:00|9412.5|9411|9413.5|9412|9414.3|9412.7|9410.8|9409.3|318
1677761400000|2023-03-02 12:50:00|9413.6|9412.1|9420.6|9419.1|9420.9|9419.4|9413.6|9412|410
1677761700000|2023-03-02 12:55:00|9420.3|9418.8|9421|9419.5|9421.7|9420.2|9418.5|9417|323
1677762000000|2023-03-02 13:00:00|9420.9|9419.4|9419.4|9417.9|9423.7|9422.2|9417.5|9416|454
1677762300000|2023-03-02 13:05:00|9419.3|9417.8|9415.8|9414.3|9422.6|9421.1|9415.4|9413.9|385
1677762600000|2023-03-02 13:10:00|9415.6|9414.1|9418.9|9416.5|9419.7|9418.1|9415.6|9414.1|326
1677762900000|2023-03-02 13:15:00|9419.4|9417|9417.3|9415.8|9420.3|9417.9|9416.6|9414.9|251
1677763200000|2023-03-02 13:20:00|9417.4|9415.9|9416.4|9414.9|9418.8|9416.5|9414.4|9412.3|358
1677763500000|2023-03-02 13:25:00|9416.8|9415.3|9416.6|9412.2|9417.5|9415.5|9413.3|9410.9|303
1677763800000|2023-03-02 13:30:00|9415.8|9413|9429.9|9428.4|9433.8|9431.4|9415.8|9413|968
1677764100000|2023-03-02 13:35:00|9430|9428.5|9427.8|9426.3|9432.1|9430.6|9426.1|9424.6|830
1677764400000|2023-03-02 13:40:00|9427.7|9426.2|9426.2|9423.8|9430.9|9428.9|9423.7|9422.2|624
1677764700000|2023-03-02 13:45:00|9426|9423.6|9429.1|9427.6|9432.1|9429.7|9423.6|9421.3|552
1677765000000|2023-03-02 13:50:00|9429|9427.5|9432.7|9431.2|9435.3|9433.8|9427.5|9425.9|578
1677765300000|2023-03-02 13:55:00|9432.6|9431.1|9430.6|9429.1|9433.5|9432|9429.5|9428|479
1677765600000|2023-03-02 14:00:00|9430.7|9429.2|9422.5|9420.1|9431.1|9429.3|9421.3|9419.6|566
1677765900000|2023-03-02 14:05:00|9422.8|9420.4|9422.7|9421.2|9426.8|9425.3|9422.2|9420.4|485
1677766200000|2023-03-02 14:10:00|9422.6|9421.1|9420.8|9419.3|9422.6|9421.1|9415.8|9414.3|457
1677766500000|2023-03-02 14:15:00|9420.9|9419.4|9421.2|9419.7|9421.9|9420.4|9414.6|9413.1|535
1677766800000|2023-03-02 14:20:00|9421.1|9419.6|9422.6|9420.2|9425.9|9424.4|9421.1|9419.6|419
1677767100000|2023-03-02 14:25:00|9422.7|9420.3|9425.2|9423.7|9426.3|9424.8|9422.3|9420|488
1677767400000|2023-03-02 14:30:00|9425.4|9423.9|9417.4|9415.9|9426.1|9424.6|9417.1|9415.6|769
1677767700000|2023-03-02 14:35:00|9417.5|9416|9421.4|9419.9|9425.4|9423.1|9417|9415.5|768
1677768000000|2023-03-02 14:40:00|9422|9420.5|9426|9424.5|9426.3|9424.8|9420.1|9417.7|758
1677768300000|2023-03-02 14:45:00|9426.1|9424.6|9423.5|9422|9427.8|9426.3|9422.1|9420.6|668
1677768600000|2023-03-02 14:50:00|9424.2|9422.7|9418|9416.5|9424.3|9422.8|9413.2|9411.7|735
1677768900000|2023-03-02 14:55:00|9417.9|9416.4|9418.6|9417.1|9420.5|9419|9414.1|9412.6|600
1677769200000|2023-03-02 15:00:00|9418.5|9417|9416|9414.5|9418.5|9417|9412.1|9410.6|657
1677769500000|2023-03-02 15:05:00|9415.7|9414.2|9421.2|9418.8|9424.2|9422.7|9415.1|9413.6|636
1677769800000|2023-03-02 15:10:00|9420.9|9418.5|9420.4|9418.9|9422.2|9420.5|9416.6|9415.1|565
1677770100000|2023-03-02 15:15:00|9420.5|9419|9431.8|9430.3|9432.1|9430.6|9416.3|9414.8|613
1677770400000|2023-03-02 15:20:00|9431.7|9430.2|9436.2|9434.7|9438.8|9437.3|9431.1|9429.6|500
1677770700000|2023-03-02 15:25:00|9436.1|9434.6|9426.5|9425|9437.7|9436.2|9424.9|9423.4|499
1677771000000|2023-03-02 15:30:00|9426.4|9424.9|9419.2|9417.7|9427.4|9425.9|9418.1|9416.2|508
1677771300000|2023-03-02 15:35:00|9419.5|9418|9421.5|9420|9424|9422.5|9417.7|9416.2|407
1677771600000|2023-03-02 15:40:00|9421.4|9419.9|9427.3|9425.8|9428.6|9427.1|9420.8|9419.3|477
1677771900000|2023-03-02 15:45:00|9427.2|9425.7|9417.8|9416.3|9429.6|9428.1|9417.2|9415.7|561
1677772200000|2023-03-02 15:50:00|9417.9|9416.4|9415.2|9413.7|9417.9|9416.4|9412.4|9410.4|574
1677772500000|2023-03-02 15:55:00|9415.1|9413.6|9415.8|9414.3|9416.1|9414.6|9411.1|9409.6|492
1677772800000|2023-03-02 16:00:00|9415.6|9414.1|9413.9|9412.4|9415.6|9414.1|9411.4|9409.9|372
1677773100000|2023-03-02 16:05:00|9413.8|9412.3|9414.7|9413.2|9414.8|9413.3|9409.1|9407.6|392
1677773400000|2023-03-02 16:10:00|9414.8|9413.3|9416.7|9415.2|9418.2|9416.7|9413|9411.5|405
1677773700000|2023-03-02 16:15:00|9416.5|9415|9411.9|9410.4|9417.1|9415.6|9411.7|9410.2|370
1677774000000|2023-03-02 16:20:00|9411.8|9410.3|9413.3|9411.8|9414.5|9413|9411.6|9410.1|281
1677774300000|2023-03-02 16:25:00|9413.4|9411.9|9419.3|9417.8|9419.3|9417.8|9412.3|9410.8|315
1677774600000|2023-03-02 16:30:00|9419.4|9417.9|9418.1|9416.6|9419.6|9418.1|9416|9414.5|300
1677774900000|2023-03-02 16:35:00|9418.2|9416.7|9418.3|9416.8|9420.2|9418.7|9418|9416|305
1677775200000|2023-03-02 16:40:00|9418.2|9416.7|9417.5|9416|9418.4|9416.9|9415.6|9414.1|305
1677775500000|2023-03-02 16:45:00|9417.3|9415.8|9420|9418.5|9420.6|9419.1|9416.8|9415.3|214
1677775800000|2023-03-02 16:50:00|9419.6|9418.1|9422.4|9420.9|9424.1|9422.6|9419.3|9417.8|225
1677776100000|2023-03-02 16:55:00|9422.5|9421|9421.2|9419.7|9423.3|9421.8|9420.1|9418.6|209
1677776400000|2023-03-02 17:00:00|9421.1|9419.6|9425.5|9424|9425.5|9424|9420.8|9419.3|280
1677776700000|2023-03-02 17:05:00|9425.4|9423.9|9423.3|9421.8|9425.8|9424.3|9422.9|9421.4|155
1677777000000|2023-03-02 17:10:00|9423.2|9421.7|9425.2|9423.7|9426.9|9425.4|9422.7|9421.2|221
1677777300000|2023-03-02 17:15:00|9425.3|9423.8|9430.4|9428.9|9432.1|9430.6|9424.7|9423.2|251
1677777600000|2023-03-02 17:20:00|9430.3|9428.8|9428.4|9426.9|9431.6|9430.1|9427.5|9426|236
1677777900000|2023-03-02 17:25:00|9428.3|9426.8|9428.9|9427.4|9429.6|9428.1|9427.1|9425.6|178
1677778200000|2023-03-02 17:30:00|9429|9427.5|9429.4|9427.9|9430.2|9428.7|9427.1|9425.6|276
1677778500000|2023-03-02 17:35:00|9429.5|9428|9434.3|9432.8|9435.2|9433.7|9429.5|9428|224
1677778800000|2023-03-02 17:40:00|9434.2|9432.7|9435|9433.5|9436.9|9435.4|9433.6|9432.1|197
1677779100000|2023-03-02 17:45:00|9434.6|9433.1|9436.9|9435.4|9437.3|9435.8|9434.3|9432.8|156
1677779400000|2023-03-02 17:50:00|9437|9435.5|9438.6|9437.1|9439.6|9438.1|9436.9|9435.4|207
1677779700000|2023-03-02 17:55:00|9438.7|9437.2|9436.2|9434.7|9441.1|9439.6|9436.1|9434.6|302
1677780000000|2023-03-02 18:00:00|9436.1|9434.6|9437.3|9435.8|9437.6|9436.1|9434.3|9432.8|279
1677780300000|2023-03-02 18:05:00|9437.6|9436.1|9436.7|9435.2|9438.8|9437.3|9436.2|9434.7|158
1677780600000|2023-03-02 18:10:00|9436.6|9435.1|9434.3|9432.8|9436.7|9435.2|9434.3|9432.8|152
1677780900000|2023-03-02 18:15:00|9434.4|9432.9|9432.5|9431|9434.9|9433.4|9432.4|9430.9|166
1677781200000|2023-03-02 18:20:00|9432.4|9430.9|9434.2|9432.7|9435.3|9433.8|9432.4|9430.9|176
1677781500000|2023-03-02 18:25:00|9434.3|9432.8|9436|9434.5|9436.7|9435.2|9434|9432.5|130
1677781800000|2023-03-02 18:30:00|9436.1|9434.6|9435|9433.5|9436.2|9434.7|9434.1|9432.6|165
1677782100000|2023-03-02 18:35:00|9434.9|9433.4|9428.9|9427.4|9434.9|9433.4|9422.7|9421.2|678
1677782400000|2023-03-02 18:40:00|9428.8|9427.3|9429.8|9428.3|9429.8|9428.3|9425.2|9423.7|421
1677782700000|2023-03-02 18:45:00|9429.7|9428.2|9427.9|9426.4|9431|9429.5|9426.8|9425.3|334
1677783000000|2023-03-02 18:50:00|9427.8|9426.3|9426.1|9424.6|9428.2|9426.7|9424.3|9422.8|227
1677783300000|2023-03-02 18:55:00|9426.2|9424.7|9420.9|9419.4|9426.6|9425.1|9420.1|9418.6|257
1677783600000|2023-03-02 19:00:00|9420.8|9419.3|9419.2|9417.7|9421|9419.5|9415.7|9414.2|402
1677783900000|2023-03-02 19:05:00|9419.3|9417.8|9419.4|9417.9|9420|9418.5|9417|9415.5|308
1677784200000|2023-03-02 19:10:00|9419.2|9417.7|9418|9416.5|9419.2|9417.7|9415.8|9414.3|234
1677784500000|2023-03-02 19:15:00|9417.9|9416.4|9416|9414.5|9421.2|9419.7|9416|9414.5|293
1677784800000|2023-03-02 19:20:00|9415.9|9414.4|9416.4|9414.9|9418.1|9416.6|9415.8|9414.3|236
1677785100000|2023-03-02 19:25:00|9416.3|9414.8|9414.9|9413.4|9417.1|9415.6|9414.3|9412.8|216
1677785400000|2023-03-02 19:30:00|9414.5|9413|9416.6|9415.1|9416.9|9415.4|9413.7|9412.2|210
1677785700000|2023-03-02 19:35:00|9416.7|9415.2|9419.3|9417.8|9419.3|9417.8|9416.7|9415.2|243
1677786000000|2023-03-02 19:40:00|9419.2|9417.7|9418.4|9416.9|9419.2|9417.7|9416.3|9414.8|169
1677786300000|2023-03-02 19:45:00|9418.5|9417|9417.8|9416.3|9419|9417.5|9417|9415.5|169
1677786600000|2023-03-02 19:50:00|9417.7|9416.2|9420.9|9419.4|9421.4|9419.9|9417.4|9415.9|164
1677786900000|2023-03-02 19:55:00|9420.7|9419.2|9420.6|9419.1|9421.2|9419.7|9419.2|9417.7|262
1677787200000|2023-03-02 20:00:00|9420.2|9418.7|9423.1|9421.6|9424.6|9423.1|9419.9|9418.4|276
1677787500000|2023-03-02 20:05:00|9423.2|9421.7|9419.2|9417.7|9423.3|9421.8|9419.1|9417.6|196
1677787800000|2023-03-02 20:10:00|9419.1|9417.6|9417.7|9416.2|9419.5|9418|9416.2|9414.7|244
1677788100000|2023-03-02 20:15:00|9417.5|9416|9416.8|9415.3|9417.6|9416.1|9415.8|9413.7|201
1677788400000|2023-03-02 20:20:00|9416.9|9415.4|9417.8|9416.3|9417.8|9416.3|9416.1|9414.6|114
1677788700000|2023-03-02 20:25:00|9417.7|9416.2|9416.1|9414.6|9417.7|9416.2|9414.8|9413.3|142
1677789000000|2023-03-02 20:30:00|9416|9414.5|9415.6|9414.1|9417.9|9416.4|9415.6|9414.1|143
1677789300000|2023-03-02 20:35:00|9415.7|9414.2|9414|9412.5|9415.9|9414.4|9411.4|9409.9|321
1677789600000|2023-03-02 20:40:00|9414.1|9412.6|9416.6|9415.1|9417.1|9415.6|9414|9412.5|255
1677789900000|2023-03-02 20:45:00|9416.5|9415|9416|9414.5|9417.2|9415.7|9415.6|9414.1|149
1677790200000|2023-03-02 20:50:00|9416.5|9415|9419.6|9418.1|9419.7|9418.2|9416.5|9415|211
1677790500000|2023-03-02 20:55:00|9419.5|9418|9419.2|9417.7|9422.4|9420.9|9419|9417.5|199
1677790800000|2023-03-02 21:00:00|9419.1|9417.6|9418.5|9417|9422.3|9420.8|9418.3|9416.5|175
1677791100000|2023-03-02 21:05:00|9418.4|9416.9|9419.6|9417.2|9419.7|9417.5|9417.9|9416.4|61
1677791400000|2023-03-02 21:10:00|9419.7|9417.3|9418.7|9417.2|9420.1|9418.3|9418.5|9417|52
1677791700000|2023-03-02 21:15:00|9418.9|9417.4|9419.9|9418.4|9420|9418.5|9418.9|9417.4|35
1677792000000|2023-03-02 21:20:00|9420|9418.5|9418.8|9417.3|9420.1|9418.6|9418.4|9416.5|45
1677792300000|2023-03-02 21:25:00|9418.9|9417.4|9421.3|9418.9|9422.1|9420.3|9418.7|9417.2|79
1677792600000|2023-03-02 21:30:00|9421.1|9418.7|9420.8|9418.4|9421.1|9418.7|9419.8|9417.4|65
1677792900000|2023-03-02 21:35:00|9420.9|9418.5|9421|9419.5|9421.5|9419.6|9420.3|9418.2|27
1677793200000|2023-03-02 21:40:00|9420.9|9419.4|9422|9419.6|9422.9|9420.9|9420.9|9419.4|59
1677793500000|2023-03-02 21:45:00|9421.9|9419.5|9424.3|9421.9|9424.6|9422.2|9421.8|9419.5|59
1677793800000|2023-03-02 21:50:00|9424.2|9421.8|9423.8|9421.4|9424.3|9421.9|9423.2|9420.8|36
1677794100000|2023-03-02 21:55:00|9423.7|9421.3|9426.3|9421.3|9426.3|9422.9|9423.6|9421.1|155
1677794400000|2023-03-02 22:00:00|9426.2|9421.2|9424.6|9419.6|9427|9422|9422.8|9417.8|15
1677794700000|2023-03-02 22:05:00|9419.6|9414.6|9419.7|9414.7|9420.6|9415.6|9418.5|9413.5|26
1677795000000|2023-03-02 22:10:00|9420|9415|9420.2|9415.2|9420.4|9415.4|9420|9415|17
1677795300000|2023-03-02 22:15:00|9420.3|9415.3|9420.3|9415.3|9422.5|9417.5|9419.9|9414.9|44
1677795600000|2023-03-02 22:20:00|9420.4|9415.4|9419.1|9414.1|9420.5|9415.5|9419.1|9414.1|9
1677795900000|2023-03-02 22:25:00|9418.9|9413.9|9422.3|9417.3|9422.5|9417.5|9418.9|9413.9|19
1677796200000|2023-03-02 22:30:00|9422.4|9417.4|9424|9419|9425.5|9420.5|9419.5|9414.5|126
1677796500000|2023-03-02 22:35:00|9424.3|9419.3|9424.1|9419.1|9424.7|9419.7|9423.6|9418.6|46
1677796800000|2023-03-02 22:40:00|9423.9|9418.9|9425|9420|9425|9420|9423.4|9418.4|24
1677797100000|2023-03-02 22:45:00|9425.6|9420.6|9422.1|9417.1|9426.2|9421.2|9419.9|9414.9|164
1677797400000|2023-03-02 22:50:00|9422.2|9417.2|9423.7|9418.7|9424.1|9419.1|9422.1|9417.1|41
1677797700000|2023-03-02 22:55:00|9423.8|9418.8|9422.8|9417.8|9426.1|9421.1|9421.4|9416.4|177
1677798000000|2023-03-02 23:00:00|9422.6|9417.6|9421.7|9418.9|9425.4|9420.4|9421.6|9417.4|114
1677798300000|2023-03-02 23:05:00|9422.1|9418.4|9420.8|9418|9422.1|9418.8|9420.5|9417.6|79
1677798600000|2023-03-02 23:10:00|9420.5|9417.9|9420.1|9417.7|9421|9418.5|9419.3|9416.9|120
1677798900000|2023-03-02 23:15:00|9420.2|9417.8|9419.6|9417.2|9420.2|9417.8|9418.9|9416.5|137
1677799200000|2023-03-02 23:20:00|9419.7|9417.3|9419.6|9417.2|9419.9|9417.5|9418.7|9416.3|60
1677799500000|2023-03-02 23:25:00|9419.9|9417.5|9419.9|9417.5|9420.1|9417.7|9419.6|9417.2|77
1677799800000|2023-03-02 23:30:00|9420|9417.6|9421.4|9419|9421.4|9419|9419.7|9417.3|143
1677800100000|2023-03-02 23:35:00|9421.3|9418.9|9420.3|9418.8|9421.5|9419.1|9420.2|9418.1|74
1677800400000|2023-03-02 23:40:00|9420.4|9418.9|9421.6|9419.2|9422.4|9420|9420.2|9418.2|64
1677800700000|2023-03-02 23:45:00|9421.5|9419.1|9419.6|9418.1|9421.6|9419.2|9419.5|9417.5|275
1677801000000|2023-03-02 23:50:00|9419.5|9418|9421.2|9418.8|9421.4|9419|9419.5|9417.9|276
1677801300000|2023-03-02 23:55:00|9421.1|9418.7|9421.3|9418.9|9421.4|9419|9419.7|9417.3|314
1677801600000|2023-03-03 00:00:00|9421.5|9419.1|9421.6|9419.2|9422.1|9419.7|9419.3|9416.9|226
1677801900000|2023-03-03 00:05:00|9421.5|9419.1|9422.1|9419.7|9422.5|9420.1|9421.3|9418.9|64
1677802200000|2023-03-03 00:10:00|9422.2|9419.8|9421|9419.5|9422.2|9419.8|9420.7|9418.7|123
1677802500000|2023-03-03 00:15:00|9420.9|9419.4|9421.2|9418.8|9421.7|9419.8|9420.6|9418.7|113
1677802800000|2023-03-03 00:20:00|9421.1|9418.7|9418.4|9416|9421.1|9418.7|9417.7|9415.3|81
1677803100000|2023-03-03 00:25:00|9418.5|9416.1|9421.2|9418.8|9421.3|9418.9|9418.5|9416.1|95
1677803400000|2023-03-03 00:30:00|9421.1|9418.7|9420.4|9418|9421.2|9418.8|9420|9417.6|101
1677803700000|2023-03-03 00:35:00|9420.3|9417.9|9420.4|9418|9420.4|9418|9419.6|9417.2|115
1677804000000|2023-03-03 00:40:00|9420.3|9417.9|9419.8|9417.4|9420.4|9418|9419.3|9416.9|208
1677804300000|2023-03-03 00:45:00|9419.9|9417.5|9418.1|9415.7|9419.9|9417.5|9417.4|9415.4|139
1677804600000|2023-03-03 00:50:00|9418|9415.6|9415.6|9413.2|9418.2|9415.8|9413.9|9411.5|273
1677804900000|2023-03-03 00:55:00|9415.5|9413.1|9414.1|9411.7|9416|9413.6|9412.8|9410.4|258
1677805200000|2023-03-03 01:00:00|9414|9411.6|9413.7|9411.3|9414.7|9412.3|9411.6|9409.2|311
1677805500000|2023-03-03 01:05:00|9413.8|9411.4|9411.7|9409.3|9414.1|9411.7|9411.7|9409.3|243
1677805800000|2023-03-03 01:10:00|9411.6|9409.2|9413.1|9410.7|9413.6|9411.2|9411|9408.6|243
1677806100000|2023-03-03 01:15:00|9413.3|9410.9|9410.3|9407.9|9414.2|9411.8|9409.3|9406.9|251
1677806400000|2023-03-03 01:20:00|9410.2|9407.8|9410.6|9408.2|9411.1|9408.7|9410.2|9407.8|141
1677806700000|2023-03-03 01:25:00|9410.5|9408.1|9413|9410.6|9413.4|9411.4|9410.3|9407.9|111
1677807000000|2023-03-03 01:30:00|9412.9|9410.5|9415.4|9413|9416.5|9414.1|9412.4|9410|170
1677807300000|2023-03-03 01:35:00|9415.2|9412.8|9411.9|9409.5|9415.2|9412.8|9411.8|9409.4|226
1677807600000|2023-03-03 01:40:00|9412|9409.6|9412.4|9410|9413.9|9412|9412|9409.6|139
1677807900000|2023-03-03 01:45:00|9412.5|9410.1|9415|9412.6|9415.3|9412.9|9411.3|9408.9|242
1677808200000|2023-03-03 01:50:00|9415.1|9412.7|9415.2|9412.8|9415.4|9413|9413.7|9411.3|217
1677808500000|2023-03-03 01:55:00|9415.1|9412.7|9413.9|9411.5|9416.3|9413.9|9413|9410.6|260
1677808800000|2023-03-03 02:00:00|9413.8|9411.4|9412.2|9409.8|9414.3|9411.9|9412.1|9409.7|230
1677809100000|2023-03-03 02:05:00|9411.7|9409.3|9412.2|9409.8|9413.1|9410.7|9411.1|9408.7|250
1677809400000|2023-03-03 02:10:00|9412.1|9409.7|9413.1|9410.7|9413.3|9410.9|9411.8|9409.4|178
1677809700000|2023-03-03 02:15:00|9413.2|9410.8|9408.2|9405.8|9413.2|9410.8|9406.1|9404.4|222
1677810000000|2023-03-03 02:20:00|9408.1|9405.7|9411.2|9408.8|9411.4|9409|9407.9|9405.5|274
1677810300000|2023-03-03 02:25:00|9411.1|9408.7|9412.7|9410.3|9413|9410.6|9411|9408.6|200
1677810600000|2023-03-03 02:30:00|9412.6|9410.2|9411|9408.6|9412.8|9410.4|9410.9|9408.5|154
1677810900000|2023-03-03 02:35:00|9411.1|9408.7|9412.2|9409.8|9413.2|9410.8|9410.7|9408.3|195
1677811200000|2023-03-03 02:40:00|9412.1|9409.7|9414.9|9412.5|9415|9413.1|9412.1|9409.7|251
1677811500000|2023-03-03 02:45:00|9414.8|9412.4|9416.2|9413.8|9417|9414.6|9414.6|9412.4|219
1677811800000|2023-03-03 02:50:00|9416.1|9413.7|9415.9|9413.5|9416.7|9414.3|9415.4|9413|198
1677812100000|2023-03-03 02:55:00|9416|9413.6|9416.1|9414.6|9416.9|9415|9415.7|9413.3|201
1677812400000|2023-03-03 03:00:00|9416.2|9414.7|9415.7|9414.2|9416.8|9415|9415.4|9413.4|158
1677812700000|2023-03-03 03:05:00|9415.8|9414.3|9415.7|9413.3|9416.2|9414.7|9415.4|9413|155
1677813000000|2023-03-03 03:10:00|9415.6|9413.2|9414.5|9412.1|9415.8|9413.4|9413.7|9411.3|141
1677813300000|2023-03-03 03:15:00|9414.4|9412|9413.7|9411.3|9414.7|9412.3|9413.4|9411|190
1677813600000|2023-03-03 03:20:00|9413.6|9411.2|9413.6|9411.2|9413.9|9411.5|9412.7|9410.3|130
1677813900000|2023-03-03 03:25:00|9413.8|9411.4|9413.1|9411.6|9413.8|9412|9412.8|9411.2|98
1677814200000|2023-03-03 03:30:00|9413|9411.5|9414.9|9412.5|9415.1|9412.8|9412.7|9410.7|147
1677814500000|2023-03-03 03:35:00|9414.6|9412.2|9415.4|9413.9|9415.9|9414.1|9414.6|9412.2|176
1677814800000|2023-03-03 03:40:00|9415.3|9413.8|9414.3|9411.9|9415.5|9414|9414.2|9411.8|156
1677815100000|2023-03-03 03:45:00|9414.2|9411.8|9413.8|9411.4|9414.5|9412.1|9412.6|9410.2|123
1677815400000|2023-03-03 03:50:00|9413.7|9411.3|9413.7|9411.3|9414.2|9411.8|9413|9410.6|61
1677815700000|2023-03-03 03:55:00|9413.9|9411.5|9413.3|9410.9|9414.8|9412.4|9413.2|9410.8|84
1677816000000|2023-03-03 04:00:00|9413.4|9411|9411.7|9409.3|9413.4|9411|9411.7|9409.3|126
1677816300000|2023-03-03 04:05:00|9411.8|9409.4|9411.6|9409.2|9411.8|9409.4|9411.2|9408.8|52
1677816600000|2023-03-03 04:10:00|9411.7|9409.3|9411.8|9409.4|9412.1|9409.7|9411.5|9409.1|68
1677816900000|2023-03-03 04:15:00|9411.7|9409.3|9412.5|9410.1|9412.7|9410.3|9411.1|9408.7|51
1677817200000|2023-03-03 04:20:00|9412.6|9410.2|9411.5|9409.1|9412.6|9410.2|9411.5|9409.1|106
1677817500000|2023-03-03 04:25:00|9411.4|9409|9411.8|9409.4|9412|9409.6|9410.8|9408.4|85
1677817800000|2023-03-03 04:30:00|9411.9|9409.5|9412.6|9410.2|9412.8|9410.4|9411.8|9409.4|83
1677818100000|2023-03-03 04:35:00|9412.5|9410.1|9413|9411.5|9413.2|9411.7|9412.2|9410|98
1677818400000|2023-03-03 04:40:00|9413.1|9411.6|9412.9|9410.5|9413.2|9411.6|9412.3|9409.9|125
1677818700000|2023-03-03 04:45:00|9412.8|9410.4|9412.4|9410|9413.3|9410.9|9412.3|9409.9|86
1677819000000|2023-03-03 04:50:00|9412.5|9410.1|9412.9|9410.5|9413|9410.6|9412.3|9409.9|66
1677819300000|2023-03-03 04:55:00|9412.8|9410.4|9412.2|9409.8|9412.8|9410.4|9411.9|9409.5|90
1677819600000|2023-03-03 05:00:00|9412.1|9409.7|9410.1|9407.7|9412.2|9409.8|9409.4|9407|107
1677819900000|2023-03-03 05:05:00|9410|9407.6|9410.5|9408.1|9411|9408.6|9409.9|9407.5|236
1677820200000|2023-03-03 05:10:00|9410.4|9408|9409.8|9407.4|9410.7|9408.3|9409.6|9407.4|99
1677820500000|2023-03-03 05:15:00|9409.9|9407.5|9410.2|9408.7|9410.7|9408.9|9409|9406.6|105
1677820800000|2023-03-03 05:20:00|9410.1|9408.6|9410.3|9408.8|9410.3|9408.8|9410.1|9408.6|43
1677821100000|2023-03-03 05:25:00|9410.4|9408.9|9409|9407.5|9410.4|9408.9|9408.9|9407.4|68
1677821400000|2023-03-03 05:30:00|9409.2|9407.7|9408.8|9406.4|9410.1|9407.7|9407.3|9405.8|122
1677821700000|2023-03-03 05:35:00|9408.9|9406.5|9406.7|9404.3|9409.2|9406.8|9406.3|9403.9|119
1677822000000|2023-03-03 05:40:00|9406.6|9404.2|9406.6|9405.1|9408|9405.6|9406.5|9404.1|169
1677822300000|2023-03-03 05:45:00|9406.7|9405.2|9406.3|9403.9|9407.6|9405.2|9405.9|9403.5|122
1677822600000|2023-03-03 05:50:00|9406.4|9404|9406.5|9405|9406.9|9405|9405.9|9403.5|158
1677822900000|2023-03-03 05:55:00|9406.4|9404.9|9409.3|9406.9|9409.6|9407.3|9406.4|9404.9|130
1677823200000|2023-03-03 06:00:00|9409.4|9407|9406.3|9404.8|9409.4|9407.6|9406|9403.6|168
1677823500000|2023-03-03 06:05:00|9406.1|9404.6|9403.9|9401.5|9406.3|9404.8|9403.4|9401|193
1677823800000|2023-03-03 06:10:00|9403.8|9401.4|9402.3|9400.8|9403.8|9401.4|9401.4|9399.1|102
1677824100000|2023-03-03 06:15:00|9402.4|9400.9|9401.2|9399.7|9402.4|9400.9|9400.9|9399.4|96
1677824400000|2023-03-03 06:20:00|9401.1|9399.6|9400.7|9398.3|9402|9399.6|9400.5|9398.1|144
1677824700000|2023-03-03 06:25:00|9400.8|9398.4|9400.4|9398|9401|9398.6|9399.9|9397.5|146
1677825000000|2023-03-03 06:30:00|9400.5|9398.1|9399.9|9397.5|9400.6|9398.2|9399.4|9397|92
1677825300000|2023-03-03 06:35:00|9399.8|9397.4|9399.2|9396.8|9399.9|9397.5|9397.9|9395.5|108
1677825600000|2023-03-03 06:40:00|9399.3|9396.9|9399.2|9396.8|9400.4|9398|9398.4|9396|127
1677825900000|2023-03-03 06:45:00|9399.4|9397|9397.6|9395.2|9399.7|9397.3|9396.6|9394.7|139
1677826200000|2023-03-03 06:50:00|9397.5|9395.1|9395.8|9393.4|9397.5|9395.1|9393.4|9391.3|194
1677826500000|2023-03-03 06:55:00|9395.9|9393.5|9393.8|9391.4|9396.6|9394.2|9393.3|9390.9|159
1677826800000|2023-03-03 07:00:00|9393.9|9391.5|9396.8|9394.4|9397.8|9395.4|9393.4|9391|401
1677827100000|2023-03-03 07:05:00|9396.9|9394.5|9396.8|9395.3|9398.8|9397.1|9396.2|9394.5|305
1677827400000|2023-03-03 07:10:00|9396.7|9395.2|9396.6|9394.2|9397.2|9395.2|9394|9391.6|205
1677827700000|2023-03-03 07:15:00|9396.7|9394.3|9397.9|9395.5|9398.7|9396.3|9395.9|9393.5|371
1677828000000|2023-03-03 07:20:00|9398|9395.6|9396.4|9394|9398.8|9397|9396.3|9393.9|275
1677828300000|2023-03-03 07:25:00|9396.5|9394.1|9396.5|9394.1|9399.4|9397|9396.3|9393.9|259
1677828600000|2023-03-03 07:30:00|9396.4|9394|9390.5|9388.1|9397.2|9394.8|9388.4|9386|263
1677828900000|2023-03-03 07:35:00|9390.3|9387.9|9393.3|9390.9|9393.3|9391.6|9390.1|9387.7|241
1677829200000|2023-03-03 07:40:00|9393.2|9390.8|9393|9390.6|9393.8|9391.4|9392.7|9390.3|145
1677829500000|2023-03-03 07:45:00|9393.3|9390.9|9396.7|9394.3|9396.7|9394.9|9393|9390.6|193
1677829800000|2023-03-03 07:50:00|9396.6|9394.2|9398.4|9396.9|9399.8|9398.3|9396.4|9394|189
1677830100000|2023-03-03 07:55:00|9398.5|9397|9400|9397.6|9400.2|9398.1|9398.4|9396.7|141
1677830400000|2023-03-03 08:00:00|9399.5|9398|9389|9386.6|9399.9|9398|9389|9386.6|488
1677830700000|2023-03-03 08:05:00|9388.9|9386.5|9389.5|9387.1|9393|9390.6|9387.6|9385.2|485
1677831000000|2023-03-03 08:10:00|9389.6|9387.2|9387.5|9385.1|9389.6|9388.1|9384.9|9383.2|410
1677831300000|2023-03-03 08:15:00|9387.4|9385|9384|9382.5|9388.2|9386.1|9381.9|9379.6|463
1677831600000|2023-03-03 08:20:00|9383.9|9382.4|9382.6|9380.2|9384.6|9382.7|9380.9|9378.8|328
1677831900000|2023-03-03 08:25:00|9382.7|9380.3|9388.7|9387.2|9389.2|9387.7|9382.4|9380|330
1677832200000|2023-03-03 08:30:00|9388.8|9387.3|9382.2|9379.8|9389.4|9387.7|9380|9378.5|422
1677832500000|2023-03-03 08:35:00|9382.3|9379.9|9380.4|9378.9|9382.7|9380.7|9378.3|9375.9|310
1677832800000|2023-03-03 08:40:00|9380.3|9378.8|9383.1|9380.7|9383.1|9381|9376.3|9374.8|318
1677833100000|2023-03-03 08:45:00|9383|9380.6|9386.1|9383.7|9386.2|9383.8|9381.6|9379.2|285
1677833400000|2023-03-03 08:50:00|9386.3|9383.9|9382.1|9379.7|9389.6|9387.7|9381.8|9379.4|374
1677833700000|2023-03-03 08:55:00|9382|9379.6|9373.8|9371.4|9382.5|9380.1|9371.1|9369.1|352
1677834000000|2023-03-03 09:00:00|9373.9|9371.5|9371.7|9369.3|9375.9|9374|9370|9368.5|364
1677834300000|2023-03-03 09:05:00|9371.6|9369.2|9375.7|9374.2|9376.5|9375|9370.4|9368.4|519
1677834600000|2023-03-03 09:10:00|9375.6|9374.1|9373.8|9372.3|9376.6|9374.8|9372.2|9370.4|423
1677834900000|2023-03-03 09:15:00|9372.9|9371.4|9372.9|9370.5|9373.4|9371.4|9369.4|9367.9|329
1677835200000|2023-03-03 09:20:00|9373|9370.6|9372.2|9369.8|9373.9|9372.2|9371.3|9368.9|325
1677835500000|2023-03-03 09:25:00|9372|9369.6|9376.9|9375.4|9377.4|9375.5|9371.4|9369|449
1677835800000|2023-03-03 09:30:00|9377.1|9375.6|9373.9|9371.5|9378.7|9376.3|9373.9|9371.5|459
1677836100000|2023-03-03 09:35:00|9374|9371.6|9376.4|9374|9376.4|9374|9371.5|9369.1|365
1677836400000|2023-03-03 09:40:00|9376.3|9373.9|9383.7|9381.3|9384.6|9382.7|9376.3|9373.9|313
1677836700000|2023-03-03 09:45:00|9383.8|9381.4|9383.6|9381.2|9383.8|9381.4|9379.2|9377.1|270
1677837000000|2023-03-03 09:50:00|9383.5|9381.1|9380.7|9378.3|9384.9|9382.5|9380.4|9378|247
1677837300000|2023-03-03 09:55:00|9380.9|9378.5|9379.7|9377.3|9381.7|9380.2|9375.6|9373.2|359
1677837600000|2023-03-03 10:00:00|9379.5|9377.1|9383.2|9380.8|9384.1|9381.7|9378.8|9376.6|431
1677837900000|2023-03-03 10:05:00|9383.3|9380.9|9389.1|9386.7|9392.5|9390.1|9383.2|9380.8|403
1677838200000|2023-03-03 10:10:00|9388.9|9386.5|9382|9379.6|9389.3|9386.9|9381.8|9379.4|347
1677838500000|2023-03-03 10:15:00|9382.1|9379.7|9382.1|9379.7|9385.7|9383.3|9381.3|9378.9|360
1677838800000|2023-03-03 10:20:00|9382|9379.6|9382.7|9380.3|9383.9|9381.5|9379.5|9377.1|297
1677839100000|2023-03-03 10:25:00|9382.5|9380.1|9383.7|9381.3|9384.6|9382.2|9382|9379.6|239
1677839400000|2023-03-03 10:30:00|9383.6|9381.2|9380.4|9378|9383.6|9381.2|9379.9|9377.5|329
1677839700000|2023-03-03 10:35:00|9380.3|9377.9|9379.7|9377.3|9380.5|9378.5|9378.6|9376.2|389
1677840000000|2023-03-03 10:40:00|9379.8|9377.4|9378.7|9376.3|9380.4|9378.8|9375.5|9373.1|309
1677840300000|2023-03-03 10:45:00|9378.8|9376.4|9382.6|9381.1|9383|9381.1|9378.4|9376|215
1677840600000|2023-03-03 10:50:00|9383.6|9382.1|9385|9382.6|9386.1|9383.7|9383.5|9381.1|347
1677840900000|2023-03-03 10:55:00|9384.9|9382.5|9384.4|9382.9|9385.3|9383.8|9383.2|9380.8|255
1677841200000|2023-03-03 11:00:00|9384.9|9382.5|9384.9|9382.5|9387.2|9384.8|9384.1|9381.7|268
1677841500000|2023-03-03 11:05:00|9385|9382.6|9392.1|9389.7|9392.6|9390.2|9384.4|9382|281
1677841800000|2023-03-03 11:10:00|9391.8|9389.4|9393.9|9391.5|9393.9|9391.5|9391.3|9388.9|306
1677842100000|2023-03-03 11:15:00|9393.8|9391.4|9391.4|9389|9393.8|9391.4|9390.3|9387.9|276
1677842400000|2023-03-03 11:20:00|9391.5|9389.1|9392.5|9390.1|9392.8|9390.4|9389.8|9387.6|239
1677842700000|2023-03-03 11:25:00|9392.4|9390|9396.6|9394.2|9397.4|9395|9392.4|9390|240
1677843000000|2023-03-03 11:30:00|9396.7|9394.3|9396.3|9393.9|9397.2|9394.8|9394.3|9391.9|240
1677843300000|2023-03-03 11:35:00|9396.2|9393.8|9394.6|9392.2|9396.3|9394|9393.7|9392|225
1677843600000|2023-03-03 11:40:00|9394.1|9391.7|9392.7|9390.3|9394.5|9392.1|9391.3|9388.9|256
1677843900000|2023-03-03 11:45:00|9392.8|9390.4|9388.2|9385.8|9393.2|9390.8|9384.9|9382.5|237
1677844200000|2023-03-03 11:50:00|9388.1|9385.7|9388.3|9385.9|9388.8|9387|9385.8|9383.4|261
1677844500000|2023-03-03 11:55:00|9388.4|9386|9389.3|9387.8|9390.5|9388.1|9387.8|9385.4|207
1677844800000|2023-03-03 12:00:00|9389.8|9387.4|9390.4|9388.9|9391.2|9388.9|9384.9|9383.4|276
1677845100000|2023-03-03 12:05:00|9390.5|9389|9393.1|9391.6|9393.3|9391.8|9390.3|9388.8|243
1677845400000|2023-03-03 12:10:00|9393|9391.5|9396.9|9395.4|9397.5|9395.6|9393|9391.5|232
1677845700000|2023-03-03 12:15:00|9396.8|9395.3|9395|9392.6|9397.1|9395.6|9392.3|9390.8|192
1677846000000|2023-03-03 12:20:00|9394.9|9392.5|9396.5|9394.1|9396.7|9394.3|9393.1|9390.7|246
1677846300000|2023-03-03 12:25:00|9396.6|9394.2|9396.5|9394.1|9399.2|9397.1|9396.1|9393.7|301
1677846600000|2023-03-03 12:30:00|9396.4|9394|9392|9390.5|9396.6|9394.2|9391.6|9389.5|239
1677846900000|2023-03-03 12:35:00|9391.8|9390.3|9392.7|9391.2|9394.2|9392.7|9389.5|9388|302
1677847200000|2023-03-03 12:40:00|9392.8|9391.3|9396.8|9395.3|9398.3|9396.8|9392.7|9391.2|267
1677847500000|2023-03-03 12:45:00|9397|9395.5|9397.1|9395.6|9399.4|9397.9|9396.7|9395.2|219
1677847800000|2023-03-03 12:50:00|9397|9395.5|9398|9396.5|9398|9396.5|9395.8|9394.3|207
1677848100000|2023-03-03 12:55:00|9397.9|9396.4|9386.1|9384.6|9397.9|9396.4|9384.9|9383.4|347
1677848400000|2023-03-03 13:00:00|9386.2|9384.7|9387.6|9386.1|9388.6|9387.1|9384.6|9383.1|239
1677848700000|2023-03-03 13:05:00|9387.7|9386.2|9383.1|9381.6|9387.9|9386.4|9380.1|9378.6|266
1677849000000|2023-03-03 13:10:00|9383.2|9381.7|9382|9380.5|9384.7|9383.2|9381.3|9379.8|192
1677849300000|2023-03-03 13:15:00|9382.2|9380.7|9382|9380.5|9383.1|9381.6|9380.8|9379.3|227
1677849600000|2023-03-03 13:20:00|9381.9|9380.4|9381|9379.5|9388|9386.5|9380.5|9379|357
1677849900000|2023-03-03 13:25:00|9380.9|9379.4|9381|9379.5|9381.5|9380|9378.4|9376.9|374
1677850200000|2023-03-03 13:30:00|9381.1|9379.6|9379.8|9378.3|9382.4|9380.9|9379.2|9377.7|375
1677850500000|2023-03-03 13:35:00|9379.9|9378.4|9382.5|9381|9382.9|9381.4|9379|9377.5|281
1677850800000|2023-03-03 13:40:00|9382.4|9380.9|9375.8|9374.3|9382.5|9381|9374|9372.5|413
1677851100000|2023-03-03 13:45:00|9375.9|9374.4|9373|9371.5|9376.5|9375|9372.3|9370.8|338
1677851400000|2023-03-03 13:50:00|9373.1|9371.6|9376.8|9375.3|9376.8|9375.3|9371.4|9369.8|354
1677851700000|2023-03-03 13:55:00|9377.5|9376|9378.6|9377.1|9379.9|9378.4|9375|9373.5|349
1677852000000|2023-03-03 14:00:00|9378.7|9377.2|9372.3|9370.8|9379.3|9377.8|9372.2|9370.4|344
1677852300000|2023-03-03 14:05:00|9372.2|9370.7|9377.6|9376.1|9377.6|9376.1|9370.8|9369.3|403
1677852600000|2023-03-03 14:10:00|9377.7|9376.2|9376.5|9375|9378.9|9377.4|9374.9|9373.4|377
1677852900000|2023-03-03 14:15:00|9376.6|9375.1|9378.6|9377.1|9378.6|9377.1|9375.2|9373.7|391
1677853200000|2023-03-03 14:20:00|9378.5|9377|9385|9383.5|9385.2|9383.7|9375.8|9374.3|366
1677853500000|2023-03-03 14:25:00|9385.1|9383.6|9383.8|9382.3|9387.1|9385.6|9382.1|9380.6|360
1677853800000|2023-03-03 14:30:00|9383|9381.5|9378.7|9377.2|9386.4|9384.9|9378.6|9377.1|607
1677854100000|2023-03-03 14:35:00|9378.1|9376.6|9382.7|9381.2|9383.2|9381.7|9377.6|9376.1|541
1677854400000|2023-03-03 14:40:00|9383|9381.5|9386.5|9383.5|9386.6|9384.1|9381.9|9379.5|433
1677854700000|2023-03-03 14:45:00|9386.4|9383.4|9378.3|9376.8|9386.9|9384.4|9376.5|9374.5|594
1677855000000|2023-03-03 14:50:00|9378.5|9377|9383.4|9381.9|9384.4|9382.3|9378.4|9376.9|516
1677855300000|2023-03-03 14:55:00|9383.8|9381.4|9387.1|9382.1|9387.5|9384.9|9383.1|9381|503
1677855600000|2023-03-03 15:00:00|9391.8|9386.8|9399.1|9396.7|9406|9403.6|9384.3|9381|1161
1677855900000|2023-03-03 15:05:00|9399|9396.6|9397.6|9395.2|9408.8|9407.3|9395.6|9393.2|1000
1677856200000|2023-03-03 15:10:00|9397.7|9395.3|9391.6|9389.2|9400|9398.5|9388.5|9387|779
1677856500000|2023-03-03 15:15:00|9391.4|9389|9388.6|9387.1|9392.7|9391.2|9387.1|9385.6|635
1677856800000|2023-03-03 15:20:00|9388.4|9386.9|9379.6|9378.1|9392|9390.5|9379.6|9378.1|669
1677857100000|2023-03-03 15:25:00|9379.2|9377.7|9383.4|9381.9|9385.4|9383.9|9376.6|9375.1|625
1677857400000|2023-03-03 15:30:00|9383.3|9381.8|9396.8|9395.3|9397|9395.5|9382.9|9381.4|601
1677857700000|2023-03-03 15:35:00|9396.9|9395.4|9396.2|9393.8|9398.9|9397.4|9394.1|9391.7|668
1677858000000|2023-03-03 15:40:00|9396.4|9394|9391.4|9389|9397.7|9395.3|9390.1|9387.7|545
1677858300000|2023-03-03 15:45:00|9391.5|9389.1|9395.9|9394.4|9397.3|9395.3|9388.3|9385.9|631
1677858600000|2023-03-03 15:50:00|9396|9394.5|9399.4|9397|9403.6|9402.1|9396|9394.2|709
1677858900000|2023-03-03 15:55:00|9399.3|9396.9|9396.5|9395|9399.5|9397.1|9392.7|9391|561
1677859200000|2023-03-03 16:00:00|9396.4|9394.9|9398.6|9397.1|9399|9397.5|9394.2|9392.7|480
1677859500000|2023-03-03 16:05:00|9398.7|9397.2|9397.6|9396.1|9399.9|9398.4|9393.3|9391.2|493
1677859800000|2023-03-03 16:10:00|9397.5|9396|9396.7|9395.2|9401.7|9400.2|9395.7|9394.2|441
1677860100000|2023-03-03 16:15:00|9396.6|9395.1|9393.5|9392|9398|9396.5|9391.1|9389.6|401
1677860400000|2023-03-03 16:20:00|9393.6|9392.1|9390.1|9388.6|9396.7|9395.2|9390.1|9388.6|302
1677860700000|2023-03-03 16:25:00|9389.9|9388.4|9386.3|9384.8|9390.6|9389.1|9386.3|9384.8|369
1677861000000|2023-03-03 16:30:00|9386.1|9384.6|9385.8|9384.3|9386.6|9385.1|9385.1|9383.6|392
1677861300000|2023-03-03 16:35:00|9385.7|9384.2|9385.1|9383.6|9386.3|9384.8|9381.3|9379.8|357
1677861600000|2023-03-03 16:40:00|9385|9383.5|9382.7|9380.3|9386.4|9384.9|9382|9379.6|354
1677861900000|2023-03-03 16:45:00|9382.6|9380.2|9383.9|9382.4|9384.5|9383|9381|9379.2|324
1677862200000|2023-03-03 16:50:00|9384|9382.5|9381.8|9380.3|9384|9382.5|9379.2|9377.7|328
1677862500000|2023-03-03 16:55:00|9381.7|9380.2|9382.6|9381.1|9383.5|9382|9380.6|9379.1|320
1677862800000|2023-03-03 17:00:00|9382.7|9381.2|9385|9382.6|9386.6|9385.1|9382|9380.5|377
1677863100000|2023-03-03 17:05:00|9385.2|9382.8|9382.1|9380.6|9385.3|9383.1|9382|9380.5|257
1677863400000|2023-03-03 17:10:00|9382.2|9380.7|9380.4|9378.9|9382.2|9380.7|9377.6|9376.1|340
1677863700000|2023-03-03 17:15:00|9380.3|9378.8|9383.7|9382.2|9384.9|9383.2|9380.2|9378.7|289
1677864000000|2023-03-03 17:20:00|9383.8|9382.3|9382.4|9380.9|9385.1|9383.3|9381.7|9379.8|313
1677864300000|2023-03-03 17:25:00|9382.3|9380.8|9380.1|9378.6|9382.9|9381.2|9379.6|9377.2|288
1677864600000|2023-03-03 17:30:00|9380.2|9378.7|9379.9|9378.4|9381|9379.5|9378.6|9376.4|284
1677864900000|2023-03-03 17:35:00|9380|9378.5|9380.6|9379.1|9382.6|9381.1|9378.3|9376.8|253
1677865200000|2023-03-03 17:40:00|9380.7|9379.2|9379.2|9376.8|9381.1|9379.6|9378.2|9375.9|334
1677865500000|2023-03-03 17:45:00|9379.3|9376.9|9382.2|9380.7|9382.7|9381.2|9378.4|9376.1|289
1677865800000|2023-03-03 17:50:00|9382.3|9380.8|9380.4|9378.9|9382.4|9380.9|9380|9378.5|252
1677866100000|2023-03-03 17:55:00|9380.3|9378.8|9378|9376.5|9380.3|9378.8|9377|9375.5|272
1677866400000|2023-03-03 18:00:00|9377.9|9376.4|9379.1|9377.6|9380.6|9379.1|9377.6|9376.1|168
1677866700000|2023-03-03 18:05:00|9379|9377.5|9376.6|9375.1|9380.8|9379.3|9376.4|9374.9|233
1677867000000|2023-03-03 18:10:00|9376.5|9375|9378.1|9376.6|9378.6|9377.1|9376.4|9374.9|203
1677867300000|2023-03-03 18:15:00|9378.3|9376.8|9380.3|9378.8|9380.8|9379.3|9378.3|9376.8|245
1677867600000|2023-03-03 18:20:00|9380.4|9378.9|9382.1|9380.6|9382.3|9380.8|9379.7|9378.2|162
1677867900000|2023-03-03 18:25:00|9382|9380.5|9380.3|9378.8|9382.1|9380.6|9378.6|9377.1|205
1677868200000|2023-03-03 18:30:00|9380.2|9378.7|9383.4|9381.9|9383.4|9381.9|9380|9378.5|205
1677868500000|2023-03-03 18:35:00|9383.3|9381.8|9383.6|9382.1|9384|9382.5|9383.1|9381.6|113
1677868800000|2023-03-03 18:40:00|9383.5|9382|9382.3|9380.8|9384|9382.5|9381.8|9380.3|133
1677869100000|2023-03-03 18:45:00|9382.8|9381.3|9381.7|9380.2|9383.9|9382.4|9381.5|9380|146
1677869400000|2023-03-03 18:50:00|9381.6|9380.1|9381.6|9380.1|9383.3|9381.8|9381.4|9379.9|143
1677869700000|2023-03-03 18:55:00|9381.5|9380|9378|9376.5|9381.9|9380|9378|9376.5|153
1677870000000|2023-03-03 19:00:00|9378.2|9376.7|9376|9374.5|9379.1|9377|9375.6|9374.1|193
1677870300000|2023-03-03 19:05:00|9376.1|9374.6|9373.7|9372.2|9376.2|9374.7|9372|9370.5|183
1677870600000|2023-03-03 19:10:00|9373.8|9372.3|9371.3|9369.8|9374.2|9372.7|9371.1|9369.6|306
1677870900000|2023-03-03 19:15:00|9371.2|9369.7|9372.5|9371|9374.3|9372.8|9370.1|9368.1|320
1677871200000|2023-03-03 19:20:00|9372.4|9370.9|9371.6|9370.1|9374.5|9372.3|9371.2|9369.7|253
1677871500000|2023-03-03 19:25:00|9371.7|9370.2|9372.4|9370.9|9373.7|9372.2|9371|9369.5|157
1677871800000|2023-03-03 19:30:00|9372.3|9370.8|9368.9|9367.4|9372.6|9371.1|9368.6|9367.1|210
1677872100000|2023-03-03 19:35:00|9369.1|9367.6|9371.1|9369.6|9372|9370.5|9368.7|9366.8|278
1677872400000|2023-03-03 19:40:00|9371.2|9369.7|9370.4|9368.9|9373.3|9371.8|9369.9|9368.4|246
1677872700000|2023-03-03 19:45:00|9370.3|9368.8|9368.4|9366.9|9370.8|9369.3|9368.1|9366.6|161
1677873000000|2023-03-03 19:50:00|9368.1|9366.6|9364.5|9363|9368.4|9366.7|9364.2|9362.7|278
1677873300000|2023-03-03 19:55:00|9364.4|9362.9|9362.3|9360.8|9365.6|9364.1|9360.9|9359.4|270
1677873600000|2023-03-03 20:00:00|9362.2|9360.7|9361.2|9359.7|9363.4|9361.9|9360|9358.5|252
1677873900000|2023-03-03 20:05:00|9361.3|9359.8|9361.3|9359.8|9361.8|9360.3|9360.2|9358.7|155
1677874200000|2023-03-03 20:10:00|9361.4|9359.9|9362|9360.5|9362.4|9360.9|9360.8|9359.3|195
1677874500000|2023-03-03 20:15:00|9361.9|9360.4|9364.4|9362.9|9365.7|9364.2|9361.9|9360.4|253
1677874800000|2023-03-03 20:20:00|9364.6|9363.1|9363.6|9362.1|9365|9363.5|9363.1|9361.6|226
1677875100000|2023-03-03 20:25:00|9363.7|9362.2|9363.5|9362|9365|9363.5|9362.8|9361.3|218
1677875400000|2023-03-03 20:30:00|9363.7|9362.2|9365.5|9364|9365.7|9364.2|9363.4|9361.9|165
1677875700000|2023-03-03 20:35:00|9365.6|9364.1|9365|9363.5|9366.3|9364.8|9364.2|9362.7|268
1677876000000|2023-03-03 20:40:00|9365.1|9363.6|9365|9363.5|9365.8|9364.3|9364.5|9363|134
1677876300000|2023-03-03 20:45:00|9365.3|9363.8|9365.5|9364|9367.5|9366|9365.3|9363.8|479
1677876600000|2023-03-03 20:50:00|9365.6|9364.1|9365.1|9363.6|9366.7|9365.2|9365|9363.5|183
1677876900000|2023-03-03 20:55:00|9365.2|9363.7|9362.5|9361|9365.7|9364.2|9362.4|9360.9|234
1677877200000|2023-03-03 21:00:00|9363.5|9362|9364.4|9362|9365.3|9362.9|9362.6|9360.2|105
1677877500000|2023-03-03 21:05:00|9364.5|9362.1|9364.8|9362.4|9365.7|9363.3|9363.9|9361.5|62
1677877800000|2023-03-03 21:10:00|9364.9|9362.5|9364.2|9361.8|9365.3|9363.2|9364.2|9361.8|28
1677878100000|2023-03-03 21:15:00|9364.4|9362|9365.6|9363.2|9365.6|9363.2|9364.3|9361.9|42
1677878400000|2023-03-03 21:20:00|9365.8|9363.4|9366.5|9364.1|9366.5|9364.1|9365.7|9363.3|64
1677878700000|2023-03-03 21:25:00|9366.4|9364|9367|9364.6|9367.4|9365|9364.7|9362.3|72
1677879000000|2023-03-03 21:30:00|9366.4|9364|9368|9365.6|9368|9365.6|9366.3|9363.9|42
1677879300000|2023-03-03 21:35:00|9367.9|9365.5|9367.8|9365.4|9368.6|9366.2|9367.5|9365.4|53
1677879600000|2023-03-03 21:40:00|9367.7|9365.3|9367.1|9364.7|9367.8|9365.4|9366.9|9364.5|42
1677879900000|2023-03-03 21:45:00|9367.2|9364.8|9363.6|9361.2|9367.3|9364.9|9363.4|9361|79
1677880200000|2023-03-03 21:50:00|9363.8|9361.4|9364|9361.6|9364.1|9361.7|9362.9|9360.5|62
1677880500000|2023-03-03 21:55:00|9364.1|9361.7|9364.3|9359.3|9365.7|9362.2|9362|9358.7|182
1678050000000|2023-03-05 21:00:00|9367.8|9356.8|9371.9|9360.9|9371.9|9360.9|9367.8|9356.8|17
1678050300000|2023-03-05 21:05:00|9370.4|9359.4|9370.4|9359.4|9371.8|9360.8|9370.4|9359.4|3
1678050600000|2023-03-05 21:10:00|9371.9|9360.9|9371.9|9360.9|9373.3|9362.3|9368.5|9357.5|4
1678050900000|2023-03-05 21:15:00|9373.3|9362.3|9368.5|9357.5|9373.3|9362.3|9368.5|9357.5|2
1678051200000|2023-03-05 21:20:00|9373.3|9362.3|9371.9|9360.9|9373.3|9362.3|9368.5|9357.5|4
1678053000000|2023-03-05 21:50:00|9370.1|9359.1|9370.3|9359.3|9370.5|9359.5|9370|9359|5
1678053300000|2023-03-05 21:55:00|9371.3|9360.8|9370.5|9359.5|9371.3|9360.8|9370.2|9359.2|4
1678053600000|2023-03-05 22:00:00|9370.8|9359.8|9374|9363|9374|9363|9369.8|9358.8|9
1678053900000|2023-03-05 22:05:00|9371.9|9361.3|9370.2|9359.5|9371.9|9362.7|9366.1|9359.5|6
1678054200000|2023-03-05 22:10:00|9369.8|9359.9|9370.9|9360.8|9374|9363|9369.8|9359.9|10
1678054500000|2023-03-05 22:15:00|9374|9363|9368.4|9363.4|9374|9366|9368.4|9360.8|14
1678054800000|2023-03-05 22:20:00|9371|9366|9368.3|9363.3|9371|9366|9367.7|9362.7|16
1678055100000|2023-03-05 22:25:00|9371|9366|9368.3|9363.3|9371|9366|9368.3|9363.3|13
1678055400000|2023-03-05 22:30:00|9370.4|9365.4|9368.4|9363.4|9373.2|9368.2|9367.2|9362.2|21
1678055700000|2023-03-05 22:35:00|9371|9366|9368.4|9363.4|9371|9366|9367.2|9362.2|14
1678056000000|2023-03-05 22:40:00|9367.1|9362.1|9367.8|9362.8|9371|9366|9367.1|9362.1|21
1678056300000|2023-03-05 22:45:00|9367.6|9362.6|9368.2|9363.2|9368.7|9363.7|9367.5|9362.5|36
1678056600000|2023-03-05 22:50:00|9368.6|9363.6|9368.6|9363.6|9368.6|9363.6|9368.2|9363.2|11
1678056900000|2023-03-05 22:55:00|9368.5|9363.5|9366.9|9361.9|9368.6|9363.6|9366.8|9361.8|30
1678057200000|2023-03-05 23:00:00|9367.2|9362.2|9370.1|9367.7|9371|9367.9|9365.4|9360.4|192
1678057500000|2023-03-05 23:05:00|9370.4|9367.4|9370|9367.6|9370.4|9367.9|9369.5|9367|117
1678057800000|2023-03-05 23:10:00|9369.9|9367.5|9369.7|9367.1|9370.5|9368|9368|9365.4|294
1678058100000|2023-03-05 23:15:00|9369.6|9367|9369.6|9367.2|9369.7|9367.3|9368.9|9366.4|216
1678058400000|2023-03-05 23:20:00|9369.5|9367.1|9370.4|9368|9370.6|9368.2|9368.7|9366.2|119
1678058700000|2023-03-05 23:25:00|9370.5|9368.1|9370.1|9367.7|9370.5|9368.1|9369.5|9367.1|164
1678059000000|2023-03-05 23:30:00|9370|9367.6|9368.8|9366.4|9370.6|9368.2|9368.4|9366|149
1678059300000|2023-03-05 23:35:00|9368.9|9366.5|9369.7|9367.3|9370|9367.6|9368.8|9366.4|94
1678059600000|2023-03-05 23:40:00|9369.6|9367.2|9369.8|9367.4|9369.9|9367.5|9369.6|9367.2|62
1678059900000|2023-03-05 23:45:00|9369.7|9367.3|9370.4|9368|9370.7|9368.3|9369.7|9367.3|355
1678060200000|2023-03-05 23:50:00|9370.3|9367.9|9371|9368.6|9371.8|9369.4|9370.3|9367.9|375
1678060500000|2023-03-05 23:55:00|9371.1|9368.7|9371.7|9369.3|9372|9369.6|9371|9368.6|500
1678060800000|2023-03-06 00:00:00|9371.8|9369.4|9370.8|9368.4|9372.1|9369.7|9370.8|9368.4|365
1678061100000|2023-03-06 00:05:00|9370.9|9368.5|9366.8|9364.4|9371.1|9368.7|9366.4|9364|407
1678061400000|2023-03-06 00:10:00|9366.7|9364.3|9367.3|9364.9|9367.7|9365.3|9365.9|9363.5|512
1678061700000|2023-03-06 00:15:00|9367.2|9364.8|9366.9|9364.5|9368.1|9365.7|9365.8|9363.4|322
1678062000000|2023-03-06 00:20:00|9367|9364.6|9364.7|9362.3|9367.1|9364.7|9363.6|9361.2|236
1678062300000|2023-03-06 00:25:00|9364.3|9361.9|9363.2|9360.8|9364.9|9362.5|9362.8|9360.4|164
1678062600000|2023-03-06 00:30:00|9363.1|9360.7|9365.9|9363.5|9366|9363.6|9363.1|9360.7|192
1678062900000|2023-03-06 00:35:00|9365.8|9363.4|9366.3|9363.9|9367.1|9364.7|9364.9|9362.5|331
1678063200000|2023-03-06 00:40:00|9366.2|9363.8|9366.3|9363.9|9367.2|9364.8|9365.1|9362.7|171
1678063500000|2023-03-06 00:45:00|9366.2|9363.8|9364.7|9362.3|9366.4|9364|9364.4|9362|237
1678063800000|2023-03-06 00:50:00|9364.6|9362.2|9366.9|9364.5|9366.9|9364.5|9364.3|9361.9|303
1678064100000|2023-03-06 00:55:00|9367|9364.6|9372.2|9369.8|9372.6|9370.2|9366.9|9364.5|240
1678064400000|2023-03-06 01:00:00|9372|9369.6|9370.5|9368.1|9372|9369.6|9369.2|9366.8|252
1678064700000|2023-03-06 01:05:00|9370.6|9368.2|9369.4|9367|9370.7|9368.3|9368.4|9366|199
1678065000000|2023-03-06 01:10:00|9369.5|9367.1|9371.5|9369.1|9371.6|9369.2|9369|9366.6|126
1678065300000|2023-03-06 01:15:00|9371.4|9369|9373.5|9371.1|9374|9371.6|9371.4|9369|102
1678065600000|2023-03-06 01:20:00|9373.4|9371|9372.7|9370.3|9374.3|9371.9|9372.7|9370.3|104
1678065900000|2023-03-06 01:25:00|9372.4|9370|9370.9|9368.5|9372.4|9370|9370.5|9368.1|129
1678066200000|2023-03-06 01:30:00|9370.6|9368.2|9368.1|9365.7|9370.7|9368.3|9366.7|9364.3|151
1678066500000|2023-03-06 01:35:00|9368|9365.6|9368.2|9365.8|9369.2|9366.8|9367.5|9365.1|123
1678066800000|2023-03-06 01:40:00|9368.1|9365.7|9367.9|9365.5|9370.5|9368.1|9366.6|9364.2|196
1678067100000|2023-03-06 01:45:00|9368.1|9365.7|9366.9|9364.5|9369.2|9366.8|9366.8|9364.4|141
1678067400000|2023-03-06 01:50:00|9367|9364.6|9365.2|9362.8|9367.8|9365.4|9365|9362.6|200
1678067700000|2023-03-06 01:55:00|9365.3|9362.9|9365|9362.6|9366|9363.6|9364|9361.6|133
1678068000000|2023-03-06 02:00:00|9365.1|9362.7|9368.4|9366|9369.2|9366.8|9364.6|9362.2|201
1678068300000|2023-03-06 02:05:00|9368.7|9366.3|9369.3|9366.9|9370.7|9368.3|9368.5|9366.1|173
1678068600000|2023-03-06 02:10:00|9369.4|9367|9370.3|9367.9|9370.6|9368.2|9369.3|9366.9|150
1678068900000|2023-03-06 02:15:00|9370.4|9368|9370.3|9367.9|9370.7|9368.3|9369.5|9367.1|157
1678069200000|2023-03-06 02:20:00|9370.5|9368.1|9369.1|9366.7|9371.1|9368.7|9368.9|9366.5|182
1678069500000|2023-03-06 02:25:00|9369.2|9366.8|9368.2|9365.8|9369.4|9367|9367.9|9365.5|153
1678069800000|2023-03-06 02:30:00|9368.3|9365.9|9367.2|9364.8|9368.6|9366.2|9365.6|9363.2|212
1678070100000|2023-03-06 02:35:00|9367.1|9364.7|9363.3|9360.9|9367.3|9364.9|9362.1|9359.7|184
1678070400000|2023-03-06 02:40:00|9363.4|9361|9360.3|9357.9|9364.4|9362|9359.5|9357.1|235
1678070700000|2023-03-06 02:45:00|9360.2|9357.8|9358.6|9356.2|9361.1|9358.7|9358.1|9355.7|207
1678071000000|2023-03-06 02:50:00|9358.5|9356.1|9357.8|9355.4|9358.7|9356.4|9356.8|9355|231
1678071300000|2023-03-06 02:55:00|9357.4|9355|9358.4|9356|9359.9|9357.5|9355.6|9353.2|301
1678071600000|2023-03-06 03:00:00|9358.2|9355.8|9357.7|9355.3|9359|9356.8|9357.5|9355.1|230
1678071900000|2023-03-06 03:05:00|9357.5|9355.1|9355.7|9353.3|9357.9|9355.5|9354.8|9352.4|275
1678072200000|2023-03-06 03:10:00|9356.1|9353.7|9358.7|9357.2|9359.1|9357.2|9356.1|9353.7|162
1678072500000|2023-03-06 03:15:00|9359.1|9357.6|9358.8|9356.4|9359.5|9357.8|9357.7|9355.6|204
1678072800000|2023-03-06 03:20:00|9358.9|9356.5|9357.1|9354.7|9358.9|9356.5|9356.5|9354.1|145
1678073100000|2023-03-06 03:25:00|9357|9354.6|9357.8|9355.4|9357.8|9355.4|9356.1|9353.7|135
1678073400000|2023-03-06 03:30:00|9357.7|9355.3|9357.4|9355|9357.8|9355.5|9355.9|9353.9|139
1678073700000|2023-03-06 03:35:00|9357.3|9354.9|9356.4|9354|9357.8|9355.4|9356|9353.7|166
1678074000000|2023-03-06 03:40:00|9356.5|9354.1|9357|9354.6|9357.3|9354.9|9355.6|9353.3|156
1678074300000|2023-03-06 03:45:00|9356.9|9354.5|9357.9|9355.5|9358.4|9356|9356.9|9354.5|123
1678074600000|2023-03-06 03:50:00|9358|9355.6|9357.1|9354.7|9358|9355.6|9355.4|9353|170
1678074900000|2023-03-06 03:55:00|9357|9354.6|9357.4|9355|9357.4|9355|9355.7|9353.3|168
1678075200000|2023-03-06 04:00:00|9357.3|9354.9|9356.7|9354.3|9357.5|9355.1|9356.7|9354.3|133
1678075500000|2023-03-06 04:05:00|9356.8|9354.4|9356.8|9354.4|9357.3|9354.9|9356.3|9353.9|148
1678075800000|2023-03-06 04:10:00|9356.7|9354.3|9356.8|9354.4|9356.8|9354.4|9355.5|9353.6|130
1678076100000|2023-03-06 04:15:00|9356.7|9354.3|9357.5|9355.1|9357.8|9355.4|9356.7|9354.3|99
1678076400000|2023-03-06 04:20:00|9357.4|9355|9357.5|9356|9358|9356.2|9356.7|9354.7|88
1678076700000|2023-03-06 04:25:00|9357.6|9356.1|9358.5|9356.1|9360|9357.6|9357.6|9355.3|175
1678077000000|2023-03-06 04:30:00|9358.6|9356.2|9360.5|9358.1|9361.3|9358.9|9358.5|9356.1|170
1678077300000|2023-03-06 04:35:00|9360.6|9358.2|9360|9357.6|9360.6|9358.2|9359.2|9356.8|148
1678077600000|2023-03-06 04:40:00|9360.1|9357.7|9358.7|9356.3|9360.1|9357.7|9358.5|9356.1|181
1678077900000|2023-03-06 04:45:00|9358.6|9356.2|9358.5|9356.1|9359.3|9356.9|9358|9355.6|156
1678078200000|2023-03-06 04:50:00|9358.4|9356|9358.3|9355.9|9359.8|9357.4|9357.7|9355.3|200
1678078500000|2023-03-06 04:55:00|9358.4|9356|9359.4|9357|9359.6|9357.2|9358.3|9355.9|137
1678078800000|2023-03-06 05:00:00|9359.1|9356.7|9360.7|9358.3|9361.1|9358.7|9358.4|9356|179
1678079100000|2023-03-06 05:05:00|9360.6|9358.2|9360.1|9357.7|9360.8|9358.4|9359.2|9356.8|164
1678079400000|2023-03-06 05:10:00|9360.2|9357.8|9359.9|9357.5|9360.3|9357.9|9358|9355.6|187
1678079700000|2023-03-06 05:15:00|9360|9357.6|9358.5|9356.1|9360|9357.6|9358|9355.6|243
1678080000000|2023-03-06 05:20:00|9358.4|9356|9358.5|9356.1|9358.8|9356.4|9357.4|9355|162
1678080300000|2023-03-06 05:25:00|9358.6|9356.2|9358.9|9356.5|9358.9|9356.5|9357.9|9355.5|91
1678080600000|2023-03-06 05:30:00|9359|9356.6|9361.2|9358.8|9361.6|9359.2|9358.6|9356.2|126
1678080900000|2023-03-06 05:35:00|9361.1|9358.7|9362.9|9360.5|9363.3|9360.9|9361.1|9358.7|135
1678081200000|2023-03-06 05:40:00|9362.8|9360.4|9361.7|9359.3|9363|9360.6|9361.5|9359.1|154
1678081500000|2023-03-06 05:45:00|9362.1|9359.7|9361.2|9358.8|9362.3|9359.9|9360|9357.6|139
1678081800000|2023-03-06 05:50:00|9361.3|9358.9|9360.3|9357.9|9361.3|9358.9|9359.1|9356.7|111
1678082100000|2023-03-06 05:55:00|9360.2|9357.8|9358.8|9356.4|9360.3|9357.9|9358|9355.6|134
1678082400000|2023-03-06 06:00:00|9358.6|9356.2|9360.6|9358.2|9361.3|9358.9|9358.6|9356.2|173
1678082700000|2023-03-06 06:05:00|9360.7|9358.3|9359.5|9357.1|9360.7|9358.3|9358.3|9355.9|104
1678083000000|2023-03-06 06:10:00|9359.6|9357.2|9360.1|9357.7|9360.2|9357.8|9357|9354.6|139
1678083300000|2023-03-06 06:15:00|9359.9|9357.5|9359.6|9357.2|9360.9|9358.5|9359.3|9357|132
1678083600000|2023-03-06 06:20:00|9359.5|9357.1|9362.5|9360.1|9362.6|9360.2|9359.4|9357|112
1678083900000|2023-03-06 06:25:00|9362.6|9360.2|9364.6|9362.2|9365.1|9362.7|9362.6|9360.2|117
1678084200000|2023-03-06 06:30:00|9364.7|9362.3|9366.5|9364.1|9367.2|9364.8|9363.7|9361.3|166
1678084500000|2023-03-06 06:35:00|9366.6|9364.2|9365|9362.6|9366.7|9364.3|9364.4|9362|116
1678084800000|2023-03-06 06:40:00|9364.9|9362.5|9362.2|9359.8|9364.9|9362.5|9362.1|9359.7|102
1678085100000|2023-03-06 06:45:00|9362.1|9359.7|9359.6|9357.2|9362.1|9359.7|9359.2|9356.8|89
1678085400000|2023-03-06 06:50:00|9359.7|9357.3|9358.5|9356.1|9360.7|9358.3|9357.8|9355.4|117
1678085700000|2023-03-06 06:55:00|9358.3|9355.9|9357.4|9355|9359.8|9357.4|9356.8|9354.4|171
1678086000000|2023-03-06 07:00:00|9356.5|9354.1|9352.1|9350.6|9356.7|9354.5|9351.7|9350.2|347
1678086300000|2023-03-06 07:05:00|9352.2|9350.7|9351.3|9348.9|9353.3|9350.9|9348.8|9346.4|273
1678086600000|2023-03-06 07:10:00|9351.4|9349|9349|9346.6|9351.5|9349.1|9347.2|9344.8|276
1678086900000|2023-03-06 07:15:00|9348.9|9346.5|9345.1|9343.6|9349.5|9347.1|9344.9|9343.4|230
1678087200000|2023-03-06 07:20:00|9345.3|9343.8|9344.1|9341.7|9347.3|9345.2|9342.3|9339.9|278
1678087500000|2023-03-06 07:25:00|9344|9341.6|9344.3|9339.8|9344.6|9342.2|9342.8|9339.4|175
1678087800000|2023-03-06 07:30:00|9340.7|9336.2|9320.9|9318.5|9340.7|9336.2|9319.2|9316.8|514
1678088100000|2023-03-06 07:35:00|9320.8|9318.4|9320.7|9318.3|9323.9|9321.5|9314|9311.9|389
1678088400000|2023-03-06 07:40:00|9320.4|9318|9320.7|9318.3|9322.7|9321.2|9319.7|9317.3|308
1678088700000|2023-03-06 07:45:00|9320|9317.6|9320.1|9317.7|9321.1|9318.7|9319.1|9316.7|262
1678089000000|2023-03-06 07:50:00|9320|9317.6|9322.6|9320.2|9325.5|9323.3|9319.8|9317.5|230
1678089300000|2023-03-06 07:55:00|9322.5|9320.1|9322.4|9320|9323.9|9321.9|9320.4|9318.4|225
1678089600000|2023-03-06 08:00:00|9323|9320.6|9319.1|9316.7|9324.4|9322.6|9318.6|9316.2|402
1678089900000|2023-03-06 08:05:00|9319|9316.6|9329.6|9327.2|9333.2|9330.8|9318.9|9316.5|502
1678090200000|2023-03-06 08:10:00|9329.7|9327.3|9331.4|9329|9332.8|9330.4|9326.9|9324.5|396
1678090500000|2023-03-06 08:15:00|9331.3|9328.9|9330.9|9329.4|9334.8|9332.4|9329.7|9327.3|325
1678090800000|2023-03-06 08:20:00|9330.8|9329.3|9328.5|9326.1|9333|9330.9|9328.4|9326|304
1678091100000|2023-03-06 08:25:00|9328.4|9326|9336.7|9334.3|9337.6|9335.3|9326.2|9324.5|375
1678091400000|2023-03-06 08:30:00|9336.6|9334.2|9339.3|9336.9|9342.6|9340.2|9336.5|9334.1|443
1678091700000|2023-03-06 08:35:00|9339.2|9336.8|9333|9331.5|9339.2|9336.8|9329.7|9327.4|444
1678092000000|2023-03-06 08:40:00|9332.9|9331.4|9338.6|9336.2|9339.7|9337.3|9332.9|9330.7|294
1678092300000|2023-03-06 08:45:00|9338.7|9336.3|9335.9|9333.5|9340.2|9337.8|9335.3|9333.3|367
1678092600000|2023-03-06 08:50:00|9335.8|9333.4|9337|9334.6|9337.1|9334.9|9333.5|9331.1|377
1678092900000|2023-03-06 08:55:00|9337.1|9334.7|9343.1|9340.7|9343.1|9340.7|9337|9334.6|332
1678093200000|2023-03-06 09:00:00|9343.5|9341.1|9344.1|9341.7|9348.2|9345.8|9343.2|9341.1|432
1678093500000|2023-03-06 09:05:00|9344|9341.6|9339.3|9336.9|9344.4|9342|9338.2|9335.8|259
1678093800000|2023-03-06 09:10:00|9339.2|9336.8|9347.2|9344.8|9347.4|9345|9339.2|9336.8|333
1678094100000|2023-03-06 09:15:00|9347.4|9345|9350.5|9348.1|9351.9|9349.5|9346.1|9343.7|270
1678094400000|2023-03-06 09:20:00|9350.4|9348|9338.5|9337|9350.4|9348|9336.7|9334.3|382
1678094700000|2023-03-06 09:25:00|9338.6|9337.1|9344.4|9342|9345.7|9343.7|9337.6|9335.7|314
1678095000000|2023-03-06 09:30:00|9344.5|9342.1|9348.8|9346.4|9350.1|9347.9|9344.4|9342|357
1678095300000|2023-03-06 09:35:00|9349|9346.6|9344.2|9341.8|9349.1|9346.7|9344.2|9341.8|270
1678095600000|2023-03-06 09:40:00|9344.1|9341.7|9345.6|9343.2|9348.2|9345.8|9340.8|9339|288
1678095900000|2023-03-06 09:45:00|9345.7|9343.3|9342.4|9340|9346.2|9343.8|9340|9337.6|290
1678096200000|2023-03-06 09:50:00|9342.5|9340.1|9339.1|9337.6|9344.9|9342.5|9339|9337.3|360
1678096500000|2023-03-06 09:55:00|9339|9337.5|9343.3|9340.9|9346.6|9344.2|9339|9337.5|240
1678096800000|2023-03-06 10:00:00|9343.4|9341|9343.7|9342.2|9346.2|9344.7|9341.8|9339.4|288
1678097100000|2023-03-06 10:05:00|9343.6|9342.1|9345|9342.6|9348.2|9345.8|9342.9|9340.5|228
1678097400000|2023-03-06 10:10:00|9345.1|9342.7|9345.1|9343.6|9345.9|9343.9|9342.5|9341|252
1678097700000|2023-03-06 10:15:00|9345.2|9343.7|9343.8|9341.4|9345.4|9343.9|9343.7|9341.3|235
1678098000000|2023-03-06 10:20:00|9343.7|9341.3|9342|9339.6|9347.2|9345.2|9340.5|9338.9|278
1678098300000|2023-03-06 10:25:00|9342.1|9339.7|9343.8|9341.4|9345.3|9343.5|9341|9338.6|224
1678098600000|2023-03-06 10:30:00|9343.4|9341.9|9344.6|9342.2|9345.6|9343.2|9341.5|9339.1|210
1678098900000|2023-03-06 10:35:00|9344.7|9342.3|9345.4|9343|9347.5|9345.4|9344.2|9341.8|251
1678099200000|2023-03-06 10:40:00|9345.3|9342.9|9350.2|9348.7|9351.6|9349.6|9344.8|9342.4|220
1678099500000|2023-03-06 10:45:00|9350.4|9348.9|9348.3|9345.9|9354.3|9351.9|9346.5|9344.1|265
1678099800000|2023-03-06 10:50:00|9348.6|9346.2|9349.4|9347|9349.8|9347.4|9347.1|9344.7|309
1678100100000|2023-03-06 10:55:00|9349.3|9346.9|9352.5|9350.1|9353.5|9351.1|9349.3|9346.9|228
1678100400000|2023-03-06 11:00:00|9352.4|9350|9354.4|9352|9357.1|9354.7|9352.1|9349.7|283
1678100700000|2023-03-06 11:05:00|9354.3|9351.9|9356.9|9354.5|9357.6|9355.2|9352|9349.6|206
1678101000000|2023-03-06 11:10:00|9356.8|9354.4|9350.4|9348|9357.3|9354.9|9349.4|9347|281
1678101300000|2023-03-06 11:15:00|9350.5|9348.1|9355.1|9352.7|9355.6|9353.2|9349.4|9347|256
1678101600000|2023-03-06 11:20:00|9355.2|9352.8|9350.8|9348.4|9357.9|9355.5|9349.8|9347.4|302
1678101900000|2023-03-06 11:25:00|9350.7|9348.3|9354.1|9351.7|9354.1|9351.7|9349.7|9347.3|211
1678102200000|2023-03-06 11:30:00|9354|9351.6|9352.9|9350.5|9354.4|9352|9349.6|9347.2|236
1678102500000|2023-03-06 11:35:00|9352.8|9350.4|9357.4|9355|9357.6|9355.2|9351.9|9349.5|241
1678102800000|2023-03-06 11:40:00|9357.6|9355.2|9358|9355.6|9358|9355.6|9355.5|9353.1|328
1678103100000|2023-03-06 11:45:00|9357.9|9355.5|9358.8|9356.4|9361|9358.6|9356.5|9354.1|455
1678103400000|2023-03-06 11:50:00|9358.9|9356.5|9355.2|9352.8|9360.9|9358.5|9355|9352.6|304
1678103700000|2023-03-06 11:55:00|9355.1|9352.7|9353.1|9350.7|9355.5|9353.1|9348.6|9346.2|467
1678104000000|2023-03-06 12:00:00|9353.3|9350.9|9352.3|9349.9|9354.3|9352.8|9350.4|9348|266
1678104300000|2023-03-06 12:05:00|9352.2|9349.8|9352.1|9349.7|9352.8|9351.1|9349.9|9347.5|266
1678104600000|2023-03-06 12:10:00|9352.2|9349.8|9351.7|9350.2|9355|9353|9351.3|9349.3|284
1678104900000|2023-03-06 12:15:00|9351.6|9350.1|9346.2|9344.7|9351.7|9350.2|9344.8|9343.3|255
1678105200000|2023-03-06 12:20:00|9346.4|9344.9|9346.9|9345.4|9348.5|9347|9345.5|9344|159
1678105500000|2023-03-06 12:25:00|9346.8|9345.3|9351.4|9349.9|9351.4|9349.9|9346.6|9345.1|185
1678105800000|2023-03-06 12:30:00|9351.3|9349.8|9351.8|9350.3|9352|9350.5|9349.1|9347.1|235
1678106100000|2023-03-06 12:35:00|9351.7|9350.2|9351.2|9349.7|9352|9350.4|9348.6|9347.1|266
1678106400000|2023-03-06 12:40:00|9351.1|9349.6|9351.7|9349.3|9355.3|9353.6|9350.2|9348.2|223
1678106700000|2023-03-06 12:45:00|9351.9|9349.5|9351.5|9350|9353|9350.7|9348.3|9346.5|221
1678107000000|2023-03-06 12:50:00|9351.4|9349.9|9348.4|9346.9|9351.6|9350.1|9348.3|9346.4|228
1678107300000|2023-03-06 12:55:00|9348.6|9347.1|9343.4|9341.9|9349|9347.5|9342.9|9341.4|392
1678107600000|2023-03-06 13:00:00|9343.7|9342.2|9339.4|9337.9|9343.9|9342.4|9338.9|9337.4|341
1678107900000|2023-03-06 13:05:00|9339.3|9337.8|9341.8|9340.3|9342.5|9341|9339.2|9337.7|316
1678108200000|2023-03-06 13:10:00|9341.9|9340.4|9344.2|9342.7|9344.3|9342.8|9340.5|9339|354
1678108500000|2023-03-06 13:15:00|9344.1|9342.6|9339.1|9336.7|9345|9343|9338.1|9336|398
1678108800000|2023-03-06 13:20:00|9339.2|9336.8|9333.1|9331.6|9340.2|9337.8|9332.7|9331.2|431
1678109100000|2023-03-06 13:25:00|9333.2|9331.7|9338.1|9335.7|9339.4|9337.9|9333.2|9331.3|389
1678109400000|2023-03-06 13:30:00|9338|9335.6|9340.1|9337.7|9342.1|9340.2|9335.6|9333.4|471
1678109700000|2023-03-06 13:35:00|9340|9337.6|9336.4|9334.9|9340|9337.6|9335.3|9332.9|302
1678110000000|2023-03-06 13:40:00|9336.3|9334.8|9338.3|9336.8|9339.4|9337.9|9333.3|9331.8|337
1678110300000|2023-03-06 13:45:00|9338.4|9336.9|9342|9339.6|9342.2|9340.3|9336.3|9334.8|316
1678110600000|2023-03-06 13:50:00|9342.1|9339.7|9341.5|9340|9343.9|9342.4|9340|9338|411
1678110900000|2023-03-06 13:55:00|9341.6|9340.1|9344.9|9343.4|9346.6|9345.1|9341.6|9339.9|300
1678111200000|2023-03-06 14:00:00|9344.8|9343.3|9346.1|9343.7|9348.3|9346.5|9342.9|9341.4|361
1678111500000|2023-03-06 14:05:00|9346.2|9343.8|9341.8|9340.3|9346.6|9344.4|9341.4|9339.9|328
1678111800000|2023-03-06 14:10:00|9341.7|9340.2|9343.2|9341.7|9345.9|9343.5|9341.2|9339.7|359
1678112100000|2023-03-06 14:15:00|9343.1|9341.6|9343.2|9340.8|9345.3|9343.1|9340.5|9338.4|349
1678112400000|2023-03-06 14:20:00|9343.1|9340.7|9337.8|9336.3|9344.5|9343|9337.3|9335.8|364
1678112700000|2023-03-06 14:25:00|9338|9336.5|9344|9342.5|9344.1|9342.6|9338|9335.9|343
1678113000000|2023-03-06 14:30:00|9343.9|9342.4|9345|9342.6|9350.7|9348.6|9342.4|9340.5|672
1678113300000|2023-03-06 14:35:00|9345.1|9342.7|9339.5|9338|9347.4|9345.4|9338.8|9336.7|526
1678113600000|2023-03-06 14:40:00|9339.6|9338.1|9341|9339.5|9346.5|9344.1|9339.5|9337.6|605
1678113900000|2023-03-06 14:45:00|9340.8|9339.3|9338.8|9337.3|9345.1|9343.6|9338.1|9336.6|463
1678114200000|2023-03-06 14:50:00|9338.9|9337.4|9333.4|9331.9|9341.8|9340.3|9332.9|9331.4|518
1678114500000|2023-03-06 14:55:00|9333.3|9331.8|9337.9|9335.4|9338.7|9336.4|9332.1|9330.6|461
1678114800000|2023-03-06 15:00:00|9337.7|9335.3|9331.5|9330|9341.4|9339.7|9331.3|9329.8|790
1678115100000|2023-03-06 15:05:00|9331.6|9330.1|9321.7|9319.3|9331.7|9330.2|9320.4|9318.9|574
1678115400000|2023-03-06 15:10:00|9321.8|9319.4|9315.5|9314|9323.5|9322|9315.1|9313.6|453
1678115700000|2023-03-06 15:15:00|9315.6|9314.1|9309.6|9308.1|9318.3|9316.8|9308.9|9307.4|447
1678116000000|2023-03-06 15:20:00|9309.9|9308.4|9315.2|9313.7|9317|9315.4|9309.1|9307.6|494
1678116300000|2023-03-06 15:25:00|9315.3|9313.8|9325.8|9324.3|9326.9|9325.4|9314.3|9312.8|523
1678116600000|2023-03-06 15:30:00|9325.7|9324.2|9319.3|9317.8|9325.9|9324.4|9318.4|9316.5|416
1678116900000|2023-03-06 15:35:00|9319.4|9317.9|9319.3|9317.8|9323.9|9322.4|9318.7|9317.2|357
1678117200000|2023-03-06 15:40:00|9319.2|9317.7|9318.6|9317.1|9320.2|9318.7|9314.5|9313|466
1678117500000|2023-03-06 15:45:00|9318.8|9317.3|9315.3|9313.8|9321.9|9320|9315|9313.5|449
1678117800000|2023-03-06 15:50:00|9315.2|9313.7|9319.6|9318.1|9322.3|9320.4|9311.5|9310|645
1678118100000|2023-03-06 15:55:00|9319.7|9318.2|9323.2|9321.7|9323.3|9321.8|9318.5|9317|454
1678118400000|2023-03-06 16:00:00|9323.3|9321.8|9321.9|9320.4|9325.5|9324|9321.6|9320.1|345
1678118700000|2023-03-06 16:05:00|9321.8|9320.3|9318.3|9316.8|9324.2|9322.7|9317.3|9315.8|283
1678119000000|2023-03-06 16:10:00|9318.4|9316.9|9317.3|9315.8|9318.8|9317.3|9315.7|9314.2|358
1678119300000|2023-03-06 16:15:00|9317.4|9315.9|9320.2|9318.7|9321.3|9319.8|9316.8|9315.3|330
1678119600000|2023-03-06 16:20:00|9320.3|9318.8|9321.3|9319.8|9322.1|9320.6|9319.6|9318.1|281
1678119900000|2023-03-06 16:25:00|9321.4|9319.9|9323.6|9322.1|9324.9|9323.4|9320.4|9318.9|227
1678120200000|2023-03-06 16:30:00|9323.7|9322.2|9321.9|9320.4|9324.9|9323.4|9319.8|9318.3|293
1678120500000|2023-03-06 16:35:00|9322|9320.5|9318.9|9317.4|9322|9320.5|9317.8|9316.3|257
1678120800000|2023-03-06 16:40:00|9319|9317.5|9317.2|9315.7|9320.1|9318.6|9316.7|9315.2|221
1678121100000|2023-03-06 16:45:00|9316.9|9315.4|9314.4|9312.9|9317.4|9315.9|9314.3|9312.8|320
1678121400000|2023-03-06 16:50:00|9314.5|9313|9311.8|9310.3|9315.2|9313.7|9311.3|9309.8|246
1678121700000|2023-03-06 16:55:00|9311.7|9310.2|9309.8|9308.3|9311.7|9310.2|9308.7|9307.2|241
1678122000000|2023-03-06 17:00:00|9309.9|9308.4|9312.1|9310.6|9314.8|9313.3|9309.5|9308|253
1678122300000|2023-03-06 17:05:00|9312|9310.5|9313.3|9311.8|9313.6|9312.1|9310.5|9309|227
1678122600000|2023-03-06 17:10:00|9313.4|9311.9|9308.5|9307|9313.5|9312|9308|9306.5|193
1678122900000|2023-03-06 17:15:00|9308.6|9307.1|9307.1|9305.6|9308.6|9307.1|9306.2|9304.7|173
1678123200000|2023-03-06 17:20:00|9307|9305.5|9313|9311.5|9313.2|9311.7|9307|9305.5|185
1678123500000|2023-03-06 17:25:00|9313.1|9311.6|9314.6|9313.1|9315.3|9313.8|9312.9|9311.4|177
1678123800000|2023-03-06 17:30:00|9314.5|9313|9314.7|9313.2|9316.6|9315.1|9313.8|9312.3|209
1678124100000|2023-03-06 17:35:00|9314.6|9313.1|9315.5|9314|9315.7|9314.2|9314.4|9312.9|171
1678124400000|2023-03-06 17:40:00|9315.4|9313.9|9314.6|9313.1|9316|9314.5|9313.8|9312.3|180
1678124700000|2023-03-06 17:45:00|9314.7|9313.2|9319.9|9318.4|9320.4|9318.9|9313.8|9312.3|219
1678125000000|2023-03-06 17:50:00|9319.8|9318.3|9319.8|9318.3|9321.1|9319.6|9319|9317.5|192
1678125300000|2023-03-06 17:55:00|9319.7|9318.2|9316.3|9314.8|9320|9318.5|9316.3|9314.8|235
1678125600000|2023-03-06 18:00:00|9316.4|9314.9|9317.2|9315.7|9318.3|9316.8|9315.1|9313.6|185
1678125900000|2023-03-06 18:05:00|9317.1|9315.6|9321.3|9319.8|9322|9320.5|9316.5|9315|196
1678126200000|2023-03-06 18:10:00|9321.2|9319.7|9319.4|9317.9|9322|9320.5|9318.8|9317.3|196
1678126500000|2023-03-06 18:15:00|9319.5|9318|9317.2|9315.7|9320|9318.5|9316.1|9314.6|201
1678126800000|2023-03-06 18:20:00|9317.1|9315.6|9318.2|9316.7|9319|9317.5|9316.8|9315.3|192
1678127100000|2023-03-06 18:25:00|9318.3|9316.8|9318.3|9316.8|9319.4|9317.9|9317.5|9316|148
1678127400000|2023-03-06 18:30:00|9318.2|9316.7|9318.3|9316.8|9319.6|9318.1|9317.8|9316.3|129
1678127700000|2023-03-06 18:35:00|9318.2|9316.7|9319.5|9318|9320.1|9318.6|9317.9|9316.4|116
1678128000000|2023-03-06 18:40:00|9319.4|9317.9|9320.6|9319.1|9321|9319.5|9319.4|9317.9|113
1678128300000|2023-03-06 18:45:00|9320.7|9319.2|9321.7|9320.2|9322.6|9321.1|9320.7|9319.2|122
1678128600000|2023-03-06 18:50:00|9321.8|9320.3|9322|9320.5|9323.9|9322.4|9321.3|9319.8|167
1678128900000|2023-03-06 18:55:00|9322.1|9320.6|9323|9321.5|9324.4|9322.9|9322|9320.5|178
1678129200000|2023-03-06 19:00:00|9323.1|9321.6|9322.3|9320.8|9324.5|9323|9322.1|9320.6|149
1678129500000|2023-03-06 19:05:00|9322.2|9320.7|9324.4|9322.9|9324.6|9323.1|9320.9|9319.4|150
1678129800000|2023-03-06 19:10:00|9324.5|9323|9324|9322.5|9325|9323.5|9322.7|9321.2|157
1678130100000|2023-03-06 19:15:00|9324.1|9322.6|9326.8|9324.4|9327.1|9325.3|9324.1|9322.6|173
1678130400000|2023-03-06 19:20:00|9326.9|9324.5|9326.8|9325.3|9327.3|9325.6|9325.9|9324.1|200
1678130700000|2023-03-06 19:25:00|9326.7|9325.2|9325.8|9324.3|9327.9|9326.4|9325.6|9324.1|157
1678131000000|2023-03-06 19:30:00|9325.7|9324.2|9325.6|9324.1|9326.8|9325.3|9324.6|9322.2|218
1678131300000|2023-03-06 19:35:00|9325.4|9323.9|9323.7|9322.2|9326.7|9325.1|9323.5|9322|187
1678131600000|2023-03-06 19:40:00|9323.8|9322.3|9323|9321.5|9324.5|9323|9321.8|9320.3|204
1678131900000|2023-03-06 19:45:00|9323.2|9321.7|9321.8|9320.3|9323.3|9321.8|9319.8|9318.3|142
1678132200000|2023-03-06 19:50:00|9321.9|9320.4|9320.5|9319|9322.2|9320.7|9320.4|9318.9|128
1678132500000|2023-03-06 19:55:00|9320.6|9319.1|9323.3|9321.8|9323.5|9322|9320.6|9319.1|176
1678132800000|2023-03-06 20:00:00|9323.4|9321.9|9322.7|9321.2|9323.4|9321.9|9320.6|9319.1|139
1678133100000|2023-03-06 20:05:00|9323|9321.5|9323.2|9320.8|9323.3|9321.7|9321.5|9320|112
1678133400000|2023-03-06 20:10:00|9323.1|9320.7|9324.2|9321.8|9325.6|9324.1|9321.5|9319.1|174
1678133700000|2023-03-06 20:15:00|9324.3|9321.9|9324.2|9322.7|9325.7|9323.3|9323.7|9321.3|151
1678134000000|2023-03-06 20:20:00|9324.3|9322.8|9325.2|9323.7|9325.7|9324.2|9324.3|9322.8|107
1678134300000|2023-03-06 20:25:00|9325.3|9323.8|9324.5|9322.1|9325.6|9324.1|9323.8|9321.9|94
1678134600000|2023-03-06 20:30:00|9324.4|9322|9324.2|9322.7|9326.7|9324.4|9323.5|9322|164
1678134900000|2023-03-06 20:35:00|9324.1|9322.6|9320.9|9319.4|9324.2|9322.7|9320.1|9318.6|116
1678135200000|2023-03-06 20:40:00|9320.8|9319.3|9322.7|9321.2|9323.3|9321.8|9320.8|9319.3|157
1678135500000|2023-03-06 20:45:00|9323.2|9320.8|9321.5|9320|9323.2|9320.8|9321.1|9318.7|130
1678135800000|2023-03-06 20:50:00|9321.4|9319.9|9322.7|9321.2|9323.2|9321.7|9320.8|9319.3|152
1678136100000|2023-03-06 20:55:00|9322.6|9321.1|9320.4|9318.9|9323.5|9322|9319.3|9317.8|180
1678136400000|2023-03-06 21:00:00|9320.6|9319.1|9320.9|9319.4|9321.5|9320|9319.3|9317.8|101
1678136700000|2023-03-06 21:05:00|9320.6|9319.1|9319.6|9318.1|9321.2|9319.7|9319.1|9317.6|90
1678137000000|2023-03-06 21:10:00|9319.5|9318|9318.9|9317.4|9319.6|9318.1|9318.1|9316.6|47
1678137300000|2023-03-06 21:15:00|9319|9317.5|9317.9|9315.5|9319|9317.5|9317.9|9315.5|35
1678137600000|2023-03-06 21:20:00|9317.8|9315.4|9316.4|9314|9317.9|9316.1|9316.1|9313.7|96
1678137900000|2023-03-06 21:25:00|9316.3|9313.9|9312.7|9310.3|9316.4|9314|9312.6|9310.2|106
1678138200000|2023-03-06 21:30:00|9313|9310.6|9312.8|9310.4|9313.2|9310.8|9312.5|9310.1|30
1678138500000|2023-03-06 21:35:00|9312.7|9310.3|9313.5|9311.1|9313.5|9311.1|9312.5|9310.1|25
1678138800000|2023-03-06 21:40:00|9313.4|9311|9310.5|9308.1|9313.5|9311.1|9309.4|9307|80
1678139100000|2023-03-06 21:45:00|9310.8|9308.4|9312.3|9309.9|9312.6|9310.2|9310.8|9308.4|52
1678139400000|2023-03-06 21:50:00|9312.4|9310|9310.4|9308|9312.4|9310|9310.4|9308|35
1678139700000|2023-03-06 21:55:00|9310.5|9308.1|9309.7|9305.1|9310.6|9308.2|9307.5|9304.7|191
1678140000000|2023-03-06 22:00:00|9309.4|9304.4|9319.2|9314.2|9319.2|9314.2|9308.6|9303.6|60
1678140300000|2023-03-06 22:05:00|9314.4|9309.4|9310.4|9305.4|9314.4|9309.4|9309.9|9304.9|74
1678140600000|2023-03-06 22:10:00|9310.5|9305.5|9310.7|9305.7|9310.9|9305.9|9310.3|9305.3|14
1678140900000|2023-03-06 22:15:00|9310.4|9305.8|9313.7|9308.7|9313.7|9308.7|9309.9|9305.4|70
1678141200000|2023-03-06 22:20:00|9313.1|9308.1|9312.8|9307.8|9313.1|9308.1|9312.4|9307.4|77
1678141500000|2023-03-06 22:25:00|9312.9|9307.9|9313.5|9308.5|9313.7|9308.7|9312.8|9307.8|10
1678141800000|2023-03-06 22:30:00|9313|9308|9316.1|9311.1|9317.7|9312.7|9312.9|9307.9|35
1678142100000|2023-03-06 22:35:00|9316.2|9311.2|9315.3|9310.3|9317.4|9312.4|9315.2|9310.2|37
1678142400000|2023-03-06 22:40:00|9315.2|9310.2|9316.3|9311.3|9318.9|9313.9|9313.6|9308.6|69
1678142700000|2023-03-06 22:45:00|9314.1|9309.1|9313.2|9308.2|9314.1|9309.1|9313.2|9308.2|29
1678143000000|2023-03-06 22:50:00|9313.1|9308.1|9313.8|9308.8|9315.1|9310.1|9312.6|9307.6|47
1678143300000|2023-03-06 22:55:00|9313.7|9308.7|9313|9308|9316.1|9311.1|9312.8|9307.8|55
1678143600000|2023-03-06 23:00:00|9312.9|9307.9|9313.4|9309.4|9314.3|9310.5|9312.1|9307.1|104
1678143900000|2023-03-06 23:05:00|9313.2|9309.5|9311.3|9307.5|9313.2|9309.9|9311|9307.4|83
1678144200000|2023-03-06 23:10:00|9311|9307.1|9311.1|9307.2|9311.2|9308.1|9309.5|9306.6|94
1678144500000|2023-03-06 23:15:00|9311|9307.1|9309.6|9307.2|9311|9307.9|9309.4|9306.9|217
1678144800000|2023-03-06 23:20:00|9309.7|9307.3|9310.2|9307.8|9310.9|9308.5|9308.6|9306.2|150
1678145100000|2023-03-06 23:25:00|9310.1|9307.7|9311.9|9309.5|9312.1|9309.7|9310|9307.6|63
1678145400000|2023-03-06 23:30:00|9311.8|9309.4|9309.5|9307.1|9311.9|9309.5|9309|9306.6|84
1678145700000|2023-03-06 23:35:00|9309.4|9307|9309.4|9307|9309.9|9307.5|9309.2|9306.8|50
1678146000000|2023-03-06 23:40:00|9309.3|9306.9|9309.6|9307.2|9309.8|9307.4|9309.2|9306.8|66
1678146300000|2023-03-06 23:45:00|9309.4|9307|9309.7|9307.3|9310|9307.6|9309.3|9306.9|129
1678146600000|2023-03-06 23:50:00|9309.6|9307.2|9309.4|9307|9309.7|9307.3|9308.7|9306.3|145
1678146900000|2023-03-06 23:55:00|9309.3|9306.9|9308.6|9306.2|9309.5|9307.1|9308.3|9305.9|138
1678147200000|2023-03-07 00:00:00|9308.9|9306.5|9310.8|9308.4|9311|9308.6|9308|9305.6|184
1678147500000|2023-03-07 00:05:00|9310.9|9308.5|9310.5|9308.1|9311|9308.6|9310|9307.6|105
1678147800000|2023-03-07 00:10:00|9310.4|9308|9311|9308.6|9311.1|9308.7|9309.9|9307.5|147
1678148100000|2023-03-07 00:15:00|9311.1|9308.7|9312.2|9309.8|9312.7|9310.3|9311.1|9308.7|138
1678148400000|2023-03-07 00:20:00|9312.5|9310.1|9310.9|9308.5|9312.7|9310.6|9310.7|9308.3|187
1678148700000|2023-03-07 00:25:00|9310.8|9308.4|9312.1|9309.7|9312.3|9309.9|9310.8|9308.4|123
1678149000000|2023-03-07 00:30:00|9312|9309.6|9311.6|9309.2|9313|9310.6|9311.6|9309.2|141
1678149300000|2023-03-07 00:35:00|9311.5|9309.1|9313|9310.6|9313.3|9310.9|9311|9308.6|228
1678149600000|2023-03-07 00:40:00|9312.9|9310.5|9312.1|9309.7|9313.3|9311.3|9311|9308.6|194
1678149900000|2023-03-07 00:45:00|9312|9309.6|9312.6|9310.2|9312.9|9310.7|9311.8|9309.4|206
1678150200000|2023-03-07 00:50:00|9312.7|9310.3|9313.1|9310.7|9313.8|9311.4|9311.9|9309.5|308
1678150500000|2023-03-07 00:55:00|9312.9|9310.5|9313.4|9311|9313.6|9311.2|9312.1|9309.7|131
1678150800000|2023-03-07 01:00:00|9313.3|9310.9|9316|9313.6|9316.4|9314|9313|9310.6|159
1678151100000|2023-03-07 01:05:00|9315.9|9313.5|9315.2|9312.8|9316.1|9313.8|9314.4|9312|149
1678151400000|2023-03-07 01:10:00|9315.3|9312.9|9313.6|9311.2|9315.3|9312.9|9313.2|9310.8|151
1678151700000|2023-03-07 01:15:00|9313.7|9311.3|9312.9|9310.5|9314.1|9311.7|9312.2|9309.8|158
1678152000000|2023-03-07 01:20:00|9312.7|9310.3|9312.3|9309.9|9313.3|9310.9|9312|9309.6|142
1678152300000|2023-03-07 01:25:00|9312.4|9310|9309.6|9307.2|9312.6|9310.2|9308.4|9306.5|113
1678152600000|2023-03-07 01:30:00|9309.5|9307.1|9308.3|9305.9|9310.4|9308|9308.1|9305.7|131
1678152900000|2023-03-07 01:35:00|9308.4|9306|9309.6|9307.2|9310.7|9308.3|9308.3|9305.9|134
1678153200000|2023-03-07 01:40:00|9309.7|9307.3|9312.8|9310.4|9312.9|9310.5|9309.6|9307.2|151
1678153500000|2023-03-07 01:45:00|9312.9|9310.5|9311.8|9309.4|9314|9311.6|9311.5|9309.3|152
1678153800000|2023-03-07 01:50:00|9311.9|9309.5|9309|9306.6|9312.1|9309.7|9308|9305.6|235
1678154100000|2023-03-07 01:55:00|9308.9|9306.5|9308.8|9306.4|9309.9|9307.6|9308|9305.9|184
1678154400000|2023-03-07 02:00:00|9308.6|9306.2|9307|9304.6|9309.5|9307.6|9306.8|9304.6|167
1678154700000|2023-03-07 02:05:00|9307.1|9304.7|9304.9|9302.5|9307.2|9304.8|9303.7|9301.3|252
1678155000000|2023-03-07 02:10:00|9304.6|9302.2|9303.9|9301.5|9305.1|9302.7|9302.9|9300.5|257
1678155300000|2023-03-07 02:15:00|9304|9301.6|9304.2|9301.8|9304.6|9302.7|9302.2|9299.8|171
1678155600000|2023-03-07 02:20:00|9304.1|9301.7|9303.3|9301.8|9304.5|9302.6|9303.2|9301|208
1678155900000|2023-03-07 02:25:00|9303.2|9301.7|9304.3|9302.8|9304.5|9303|9303.1|9301.6|131
1678156200000|2023-03-07 02:30:00|9304.2|9302.7|9303.3|9301.8|9304.7|9302.9|9303.1|9301.6|116
1678156500000|2023-03-07 02:35:00|9303.4|9301.9|9303.4|9301.9|9304.2|9302.7|9303.3|9301.8|139
1678156800000|2023-03-07 02:40:00|9303.5|9302|9301.9|9299.5|9303.6|9302.1|9300.5|9298.6|97
1678157100000|2023-03-07 02:45:00|9301.8|9299.4|9302.6|9300.2|9302.9|9300.7|9301|9298.6|113
1678157400000|2023-03-07 02:50:00|9302.5|9300.1|9302.1|9299.7|9302.6|9300.2|9301.6|9299.2|91
1678157700000|2023-03-07 02:55:00|9302.2|9299.8|9304.2|9301.8|9305.2|9303.3|9302.1|9299.7|131
1678158000000|2023-03-07 03:00:00|9304.3|9301.9|9306.1|9303.7|9307|9304.8|9304|9301.6|126
1678158300000|2023-03-07 03:05:00|9306.4|9304|9306|9303.6|9306.4|9304|9304.8|9302.4|102
1678158600000|2023-03-07 03:10:00|9305.9|9303.5|9306.4|9304|9307.1|9304.7|9305.3|9302.9|106
1678158900000|2023-03-07 03:15:00|9306.3|9303.9|9305.8|9303.4|9306.7|9304.3|9304.9|9302.5|102
1678159200000|2023-03-07 03:20:00|9305.7|9303.3|9307|9304.6|9307.2|9304.8|9305.7|9303.3|153
1678159500000|2023-03-07 03:25:00|9306.9|9304.5|9304.7|9302.3|9306.9|9304.5|9304.6|9302.2|136
1678159800000|2023-03-07 03:30:00|9304.6|9302.2|9303.9|9301.5|9308|9305.6|9302.8|9300.4|480
1678160100000|2023-03-07 03:35:00|9303.8|9301.4|9303.7|9301.3|9304.8|9302.4|9302.7|9300.3|268
1678160400000|2023-03-07 03:40:00|9303.8|9301.4|9303.1|9301.6|9305.7|9303.8|9302|9300.1|246
1678160700000|2023-03-07 03:45:00|9303.2|9301.7|9304.2|9302.7|9305.3|9303.8|9303.1|9301.3|290
1678161000000|2023-03-07 03:50:00|9304.3|9302.8|9300.7|9298.3|9304.9|9303.4|9300.7|9298.3|149
1678161300000|2023-03-07 03:55:00|9300.8|9298.4|9299.8|9297.4|9301.4|9299|9299.7|9297.3|138
1678161600000|2023-03-07 04:00:00|9299.7|9297.3|9298.9|9296.5|9300.2|9297.8|9298.4|9296|131
1678161900000|2023-03-07 04:05:00|9299.1|9296.7|9299.6|9297.2|9300.1|9297.7|9299|9296.6|132
1678162200000|2023-03-07 04:10:00|9299.7|9297.3|9299.3|9296.9|9299.9|9297.5|9298.8|9296.4|145
1678162500000|2023-03-07 04:15:00|9299.2|9296.8|9299.9|9297.5|9300.6|9298.2|9299.1|9296.7|83
1678162800000|2023-03-07 04:20:00|9299.8|9297.4|9299.8|9297.4|9300.6|9298.2|9299.1|9296.7|126
1678163100000|2023-03-07 04:25:00|9299.9|9297.5|9299.8|9297.4|9300.4|9298|9299.3|9296.9|52
1678163400000|2023-03-07 04:30:00|9299.7|9297.3|9299.8|9297.4|9300.1|9297.7|9299.3|9296.9|70
1678163700000|2023-03-07 04:35:00|9299.7|9297.3|9299.4|9297|9299.7|9297.3|9299.1|9296.7|65
1678164000000|2023-03-07 04:40:00|9299.3|9296.9|9299|9296.6|9299.6|9297.2|9298.3|9296.1|107
1678164300000|2023-03-07 04:45:00|9299.1|9296.7|9299.2|9296.8|9299.2|9296.8|9297.4|9295.4|115
1678164600000|2023-03-07 04:50:00|9299.1|9296.7|9300.6|9298.2|9300.6|9298.2|9299.1|9296.7|140
1678164900000|2023-03-07 04:55:00|9300.5|9298.1|9299.9|9297.5|9301.2|9298.8|9299.9|9297.5|122
1678165200000|2023-03-07 05:00:00|9300.1|9297.7|9300.7|9298.3|9301.2|9298.8|9299.2|9297.3|219
1678165500000|2023-03-07 05:05:00|9300.5|9298.1|9298.2|9295.8|9300.7|9298.3|9297.4|9295|109
1678165800000|2023-03-07 05:10:00|9298|9295.6|9298.2|9295.8|9299.2|9296.9|9297.7|9295.3|108
1678166100000|2023-03-07 05:15:00|9298.3|9295.9|9298.4|9296|9298.9|9296.5|9297.8|9295.4|143
1678166400000|2023-03-07 05:20:00|9298.5|9296.1|9298.2|9295.8|9298.9|9296.5|9298.2|9295.8|137
1678166700000|2023-03-07 05:25:00|9297.9|9295.5|9297.2|9295.7|9297.9|9295.8|9296.3|9294.2|66
1678167000000|2023-03-07 05:30:00|9297.3|9295.8|9298.2|9296.7|9299|9296.9|9297.2|9295.5|135
1678167300000|2023-03-07 05:35:00|9298.7|9296.3|9298.7|9296.3|9299.2|9296.8|9298.4|9296|108
1678167600000|2023-03-07 05:40:00|9298.6|9296.2|9298.9|9296.5|9299.7|9297.3|9298.5|9296.1|191
1678167900000|2023-03-07 05:45:00|9299|9296.6|9300|9297.6|9300.5|9298.1|9298.8|9296.4|134
1678168200000|2023-03-07 05:50:00|9300.1|9297.7|9300.6|9298.2|9300.9|9298.5|9300|9297.6|97
1678168500000|2023-03-07 05:55:00|9300.5|9298.1|9301.2|9298.8|9302.8|9300.4|9300.1|9297.7|225
1678168800000|2023-03-07 06:00:00|9301.6|9299.2|9299|9296.6|9301.6|9299.2|9297.9|9295.5|220
1678169100000|2023-03-07 06:05:00|9298.8|9296.4|9300.9|9298.5|9301.1|9298.7|9298.7|9296.3|210
1678169400000|2023-03-07 06:10:00|9301|9298.6|9300.7|9298.3|9301.2|9298.8|9299.4|9297|173
1678169700000|2023-03-07 06:15:00|9300.8|9298.4|9300.1|9297.7|9301.6|9299.2|9299.7|9297.3|145
1678170000000|2023-03-07 06:20:00|9300.2|9297.8|9301.4|9299|9302.2|9299.8|9300.2|9297.8|134
1678170300000|2023-03-07 06:25:00|9301.3|9298.9|9301.1|9298.7|9301.8|9299.4|9300.4|9298|133
1678170600000|2023-03-07 06:30:00|9300.8|9298.4|9301.9|9299.5|9302.2|9299.8|9298.4|9296|173
1678170900000|2023-03-07 06:35:00|9301.8|9299.4|9303|9300.6|9303|9300.6|9300.6|9298.2|87
1678171200000|2023-03-07 06:40:00|9302.9|9300.5|9298.7|9296.3|9302.9|9300.5|9296.7|9294.3|111
1678171500000|2023-03-07 06:45:00|9298.6|9296.2|9299.4|9297|9299.8|9297.4|9298.6|9296.2|106
1678171800000|2023-03-07 06:50:00|9299.3|9296.9|9301.4|9299|9301.8|9299.4|9298.5|9296.1|125
1678172100000|2023-03-07 06:55:00|9301.5|9299.1|9304.3|9301.9|9304.8|9302.4|9300.6|9298.2|134
1678172400000|2023-03-07 07:00:00|9304.4|9302|9300.8|9299.3|9304.4|9302|9297.8|9295.4|358
1678172700000|2023-03-07 07:05:00|9300.9|9299.4|9300.1|9297.7|9303.1|9300.9|9299.7|9297.3|218
1678173000000|2023-03-07 07:10:00|9300|9297.6|9295|9292.6|9301.2|9298.8|9294.7|9292.3|332
1678173300000|2023-03-07 07:15:00|9295.1|9292.7|9293.7|9291.3|9296.3|9293.9|9293.6|9291.2|289
1678173600000|2023-03-07 07:20:00|9293.8|9291.4|9291.2|9288.8|9296.3|9294.5|9291.1|9288.7|276
1678173900000|2023-03-07 07:25:00|9291.1|9288.7|9292.4|9290|9293.7|9291.3|9290.6|9288.2|299
1678174200000|2023-03-07 07:30:00|9292.5|9290.1|9291.6|9289.2|9294.3|9291.9|9291.5|9289.1|314
1678174500000|2023-03-07 07:35:00|9291.7|9289.3|9288.2|9285.8|9292|9289.6|9287.6|9285.2|228
1678174800000|2023-03-07 07:40:00|9288.1|9285.7|9289.4|9287|9290.9|9288.5|9287.2|9284.8|350
1678175100000|2023-03-07 07:45:00|9288.9|9286.5|9297.2|9294.8|9298.1|9295.7|9288.1|9285.7|271
1678175400000|2023-03-07 07:50:00|9297.1|9294.7|9293.4|9291|9297.1|9294.7|9291.9|9290.3|319
1678175700000|2023-03-07 07:55:00|9292.8|9291.3|9293.7|9291.3|9294.1|9291.7|9290.3|9287.9|270
1678176000000|2023-03-07 08:00:00|9293.8|9291.4|9296.7|9294.3|9298.7|9296.3|9290.9|9288.5|445
1678176300000|2023-03-07 08:05:00|9296.6|9294.2|9300.2|9297.8|9300.4|9298|9296.3|9293.9|383
1678176600000|2023-03-07 08:10:00|9300.3|9297.9|9309.4|9307|9310|9307.6|9300.3|9297.9|408
1678176900000|2023-03-07 08:15:00|9309.6|9307.2|9308.4|9306|9310.6|9308.2|9306|9303.6|413
1678177200000|2023-03-07 08:20:00|9308.5|9306.1|9306.8|9304.4|9313.2|9310.8|9306.7|9304.3|363
1678177500000|2023-03-07 08:25:00|9306.9|9304.5|9301.9|9299.5|9310|9307.6|9301.7|9299.3|255
1678177800000|2023-03-07 08:30:00|9301.8|9299.4|9304.9|9302.5|9306|9303.6|9300|9297.6|359
1678178100000|2023-03-07 08:35:00|9304.8|9302.4|9305.6|9303.2|9308|9305.6|9303.5|9301.1|354
1678178400000|2023-03-07 08:40:00|9305.5|9303.1|9308.4|9306|9308.5|9306.5|9303.8|9301.9|437
1678178700000|2023-03-07 08:45:00|9308.5|9306.1|9309.1|9306.7|9309.5|9307.8|9307.5|9305.1|257
1678179000000|2023-03-07 08:50:00|9309.2|9306.8|9308.7|9306.3|9313|9310.6|9308.7|9306.3|263
1678179300000|2023-03-07 08:55:00|9308.6|9306.2|9309.5|9307.1|9310.8|9308.4|9306.4|9304|272
1678179600000|2023-03-07 09:00:00|9309.7|9307.3|9312.3|9309.9|9313.2|9311.1|9309.7|9307.3|341
1678179900000|2023-03-07 09:05:00|9312.4|9310|9312.3|9309.9|9312.5|9310.4|9309.8|9308|365
1678180200000|2023-03-07 09:10:00|9312.2|9309.8|9317|9315.5|9317.3|9315.7|9310.2|9308.7|311
1678180500000|2023-03-07 09:15:00|9317.5|9315.1|9317.5|9315.1|9319.1|9317.6|9315.6|9313.7|325
1678180800000|2023-03-07 09:20:00|9317.3|9314.9|9313.8|9311.4|9317.6|9315.2|9310.6|9308.3|408
1678181100000|2023-03-07 09:25:00|9313.9|9311.5|9314.8|9312.4|9316.5|9314.7|9312.1|9309.7|367
1678181400000|2023-03-07 09:30:00|9314.9|9312.5|9312.1|9309.7|9315.4|9313|9309.8|9307.4|363
1678181700000|2023-03-07 09:35:00|9312|9309.6|9314|9312.5|9315.8|9313.4|9309.7|9307.3|328
1678182000000|2023-03-07 09:40:00|9314.1|9312.6|9321.5|9319.1|9322|9320.1|9313.7|9312.2|276
1678182300000|2023-03-07 09:45:00|9321.6|9319.2|9320.1|9317.7|9321.8|9319.4|9316.7|9314.3|354
1678182600000|2023-03-07 09:50:00|9320.2|9317.8|9324.4|9322.9|9326.1|9324.1|9319.1|9316.7|290
1678182900000|2023-03-07 09:55:00|9324.8|9322.4|9327.9|9326.4|9329.3|9327.7|9323.5|9321.1|306
1678183200000|2023-03-07 10:00:00|9327.6|9326.1|9325.1|9322.7|9327.7|9326.2|9322.9|9320.6|308
1678183500000|2023-03-07 10:05:00|9325.2|9322.8|9322.8|9321.3|9326.7|9324.4|9322|9319.6|211
1678183800000|2023-03-07 10:10:00|9322.9|9321.4|9325.5|9324|9325.6|9324.1|9322.5|9320.5|190
1678184100000|2023-03-07 10:15:00|9325.4|9323.9|9328|9326.5|9328.2|9326.7|9323.5|9321.7|225
1678184400000|2023-03-07 10:20:00|9327.9|9326.4|9327.1|9325.6|9328.2|9326.7|9326.3|9324.3|232
1678184700000|2023-03-07 10:25:00|9327|9325.5|9326.5|9325|9329.8|9328.3|9324.5|9322.1|385
1678185000000|2023-03-07 10:30:00|9326.4|9324.9|9326.8|9325.3|9330.8|9328.8|9326.3|9324.2|297
1678185300000|2023-03-07 10:35:00|9326.7|9325.2|9325.7|9324.2|9327.2|9325.4|9324.3|9322.8|292
1678185600000|2023-03-07 10:40:00|9326.3|9324.8|9326.8|9325.3|9329.3|9327.8|9325|9323.5|233
1678185900000|2023-03-07 10:45:00|9326.9|9325.4|9326.3|9324.8|9329.4|9327.9|9326.2|9324.3|223
1678186200000|2023-03-07 10:50:00|9326.4|9324.9|9325.7|9324.2|9327.9|9325.7|9325.3|9323.8|200
1678186500000|2023-03-07 10:55:00|9325.6|9324.1|9331.1|9329.6|9331.5|9330|9325.5|9323.9|228
1678186800000|2023-03-07 11:00:00|9331.2|9329.7|9331.4|9329.9|9333.8|9332.3|9328.4|9326.9|313
1678187100000|2023-03-07 11:05:00|9331.3|9329.8|9326.1|9324.6|9331.5|9330|9326|9324.5|293
1678187400000|2023-03-07 11:10:00|9326.2|9324.7|9324.4|9322.9|9330.1|9327.8|9322.3|9320.8|217
1678187700000|2023-03-07 11:15:00|9324.3|9322.8|9326.4|9324.9|9327.2|9325.7|9324.3|9322.8|189
1678188000000|2023-03-07 11:20:00|9326.3|9324.8|9328.5|9327|9329|9327.5|9324.7|9323.2|237
1678188300000|2023-03-07 11:25:00|9328.6|9327.1|9325.6|9324.1|9329.1|9327.6|9325.1|9323.6|219
1678188600000|2023-03-07 11:30:00|9325.5|9324|9326.2|9324.7|9328.2|9326.7|9325|9323.5|248
1678188900000|2023-03-07 11:35:00|9326.3|9324.8|9330|9328.5|9330.7|9329.2|9325.7|9324.2|267
1678189200000|2023-03-07 11:40:00|9329.9|9328.4|9334.7|9333.2|9335.2|9333.7|9329.3|9327.8|279
1678189500000|2023-03-07 11:45:00|9334.8|9333.3|9333.9|9332.4|9335.3|9333.8|9332|9330.3|312
1678189800000|2023-03-07 11:50:00|9333.8|9332.3|9336.8|9335.3|9337.6|9336.1|9332.9|9331.2|325
1678190100000|2023-03-07 11:55:00|9336.9|9335.4|9340.1|9337.7|9340.1|9338.3|9336.8|9335.3|248
1678190400000|2023-03-07 12:00:00|9340.2|9337.8|9340.8|9339.3|9341.2|9339.7|9338.6|9337.1|309
1678190700000|2023-03-07 12:05:00|9340.9|9339.4|9338.2|9336.7|9340.9|9339.4|9337.9|9336.4|281
1678191000000|2023-03-07 12:10:00|9338.1|9336.6|9337.8|9336.3|9338.2|9336.7|9335.2|9333.7|163
1678191300000|2023-03-07 12:15:00|9337.7|9336.2|9337.9|9336.4|9338.7|9337.2|9335.3|9333.8|257
1678191600000|2023-03-07 12:20:00|9337.8|9336.3|9340.5|9339|9341.4|9339.9|9337.3|9335.8|284
1678191900000|2023-03-07 12:25:00|9340.4|9338.9|9342.7|9341.2|9343.5|9342|9339.9|9338.4|238
1678192200000|2023-03-07 12:30:00|9342.9|9341.4|9345.1|9343.6|9347.1|9345.6|9341.9|9340.4|358
1678192500000|2023-03-07 12:35:00|9345|9343.5|9341.4|9339.9|9346|9344.5|9341|9339.5|275
1678192800000|2023-03-07 12:40:00|9341.3|9339.8|9340.4|9338.9|9342.1|9340.6|9339.3|9337.8|303
1678193100000|2023-03-07 12:45:00|9340.1|9338.6|9340.9|9339.4|9341|9339.5|9336.8|9335.3|235
1678193400000|2023-03-07 12:50:00|9341|9339.5|9337.2|9335.7|9341.4|9339.9|9336.7|9335.2|258
1678193700000|2023-03-07 12:55:00|9336.9|9335.4|9333.6|9332.1|9337.2|9335.7|9333.4|9331.9|299
1678194000000|2023-03-07 13:00:00|9333.5|9332|9336.6|9335.1|9336.9|9335.4|9333.4|9331.9|334
1678194300000|2023-03-07 13:05:00|9336.7|9335.2|9334.4|9332.9|9337.5|9336|9333.2|9331.7|196
1678194600000|2023-03-07 13:10:00|9334.3|9332.8|9339.6|9338.1|9340.4|9338.9|9334.3|9332.8|289
1678194900000|2023-03-07 13:15:00|9339.7|9338.2|9335.3|9333.8|9340.6|9339.1|9334.4|9332.9|324
1678195200000|2023-03-07 13:20:00|9335.5|9334|9335.5|9334|9337.1|9335.6|9329.4|9327.9|431
1678195500000|2023-03-07 13:25:00|9335.4|9333.9|9339.4|9337.9|9341|9339.5|9334.9|9333.4|470
1678195800000|2023-03-07 13:30:00|9339.5|9338|9338.3|9335.9|9341.5|9340|9336.4|9334.9|438
1678196100000|2023-03-07 13:35:00|9338.2|9335.8|9339.6|9338.1|9340.3|9338.8|9336.1|9334.6|324
1678196400000|2023-03-07 13:40:00|9339.7|9338.2|9337.2|9335.7|9340.4|9338.9|9336.9|9335.4|309
1678196700000|2023-03-07 13:45:00|9337.1|9335.6|9341.1|9339.6|9342.8|9341.3|9337.1|9335.6|359
1678197000000|2023-03-07 13:50:00|9341.2|9339.7|9344.4|9342.9|9344.9|9343.4|9338.9|9337.4|289
1678197300000|2023-03-07 13:55:00|9344.8|9343.3|9345.2|9343.7|9347.6|9346.1|9343.5|9342|320
1678197600000|2023-03-07 14:00:00|9345|9343.5|9345.5|9344|9349.5|9348|9342.8|9341.3|414
1678197900000|2023-03-07 14:05:00|9345.6|9344.1|9348.6|9347.1|9349.9|9348.1|9344.1|9342.6|403
1678198200000|2023-03-07 14:10:00|9348.7|9347.2|9350.2|9348.7|9350.7|9349.2|9348.1|9346.3|265
1678198500000|2023-03-07 14:15:00|9350.3|9348.8|9350.7|9349.2|9354|9352.5|9349|9347.5|390
1678198800000|2023-03-07 14:20:00|9350.4|9348.9|9352.4|9350.9|9355.9|9354.4|9350.2|9348.7|385
1678199100000|2023-03-07 14:25:00|9352.5|9351|9352.8|9351.3|9354.7|9353.2|9351.7|9350.2|245
1678199400000|2023-03-07 14:30:00|9352.7|9351.2|9353.9|9352.4|9354.9|9353.4|9351.5|9350|572
1678199700000|2023-03-07 14:35:00|9354|9352.5|9355|9353.5|9356.9|9355.4|9352.9|9351.4|487
1678200000000|2023-03-07 14:40:00|9355.2|9353.7|9358.4|9356.9|9359.9|9358.4|9354.2|9352.7|457
1678200300000|2023-03-07 14:45:00|9358.8|9357.3|9355.6|9354.1|9358.8|9357.3|9354.5|9353|390
1678200600000|2023-03-07 14:50:00|9355.5|9354|9348.3|9346.8|9355.5|9354|9348.2|9346.7|398
1678200900000|2023-03-07 14:55:00|9348.5|9347|9348|9345.6|9349.6|9348.1|9346.7|9345|246
1678201200000|2023-03-07 15:00:00|9348.1|9345.7|9390.7|9388.3|9390.7|9388.3|9348|9345.6|1397
1678201500000|2023-03-07 15:05:00|9391.3|9388.9|9394.6|9392.2|9400|9397.6|9385|9382.6|1398
1678201800000|2023-03-07 15:10:00|9394|9391.6|9389.1|9386.7|9398.9|9396.5|9385.2|9382.8|1149
1678202100000|2023-03-07 15:15:00|9389|9386.6|9396.1|9393.7|9400|9397.6|9389|9386.6|1026
1678202400000|2023-03-07 15:20:00|9396|9393.6|9385.9|9383.5|9397|9394.6|9378.6|9376.2|1093
1678202700000|2023-03-07 15:25:00|9385.8|9383.4|9388.3|9385.9|9391.4|9389.8|9381.4|9379|1020
1678203000000|2023-03-07 15:30:00|9387.9|9385.5|9390.4|9388|9397.1|9394.7|9382.7|9380.3|1193
1678203300000|2023-03-07 15:35:00|9390.5|9388.1|9390.1|9387.7|9392.6|9391.1|9383.5|9381.2|984
1678203600000|2023-03-07 15:40:00|9389.9|9387.5|9398.2|9396.7|9399|9397.1|9388.1|9385.7|897
1678203900000|2023-03-07 15:45:00|9398.3|9396.8|9385.3|9382.9|9399.1|9397.5|9383.2|9381.3|882
1678204200000|2023-03-07 15:50:00|9385.4|9383|9404|9401.6|9407.9|9406.4|9384.7|9382.3|988
1678204500000|2023-03-07 15:55:00|9404.1|9401.7|9403.8|9402.3|9410.7|9409.2|9402.6|9400.9|809
1678204800000|2023-03-07 16:00:00|9403.9|9402.4|9397|9395.5|9405.6|9404.1|9394.7|9393.2|789
1678205100000|2023-03-07 16:05:00|9396.7|9395.2|9395.6|9394.1|9400.1|9398.6|9393.9|9392.4|655
1678205400000|2023-03-07 16:10:00|9395.7|9394.2|9396.1|9394.6|9397.1|9395.6|9391.7|9390|635
1678205700000|2023-03-07 16:15:00|9395.9|9394.4|9398.7|9396.3|9401.2|9399.7|9395.2|9393.7|636
1678206000000|2023-03-07 16:20:00|9398.4|9396|9405.5|9404|9407.2|9405.7|9397.8|9395.4|748
1678206300000|2023-03-07 16:25:00|9405.6|9404.1|9411.7|9410.2|9411.8|9410.3|9404.5|9403|531
1678206600000|2023-03-07 16:30:00|9411.8|9410.3|9413.5|9412|9413.6|9412.1|9406.8|9405.3|480
1678206900000|2023-03-07 16:35:00|9413.4|9411.9|9405.8|9404.3|9414.4|9412.9|9405.6|9403.3|613
1678207200000|2023-03-07 16:40:00|9405.9|9404.4|9405.2|9402.8|9413.2|9411.3|9404.5|9402.6|659
1678207500000|2023-03-07 16:45:00|9405.3|9402.9|9404.8|9403.3|9407.4|9405|9402.5|9400.6|574
1678207800000|2023-03-07 16:50:00|9405|9403.5|9408.4|9406.9|9410.1|9407.9|9403.2|9401.7|566
1678208100000|2023-03-07 16:55:00|9408.5|9407|9414.6|9413.1|9414.9|9413.4|9408.5|9407|462
1678208400000|2023-03-07 17:00:00|9414.5|9413|9417.1|9415.6|9417.3|9415.8|9413|9411.5|480
1678208700000|2023-03-07 17:05:00|9417.4|9415.9|9412.3|9409.9|9418|9416.5|9412.2|9409.8|413
1678209000000|2023-03-07 17:10:00|9412.5|9410.1|9408.1|9405.7|9413.2|9411.3|9406.4|9404.9|483
1678209300000|2023-03-07 17:15:00|9407.8|9405.4|9408.6|9407.1|9414|9411.9|9407.7|9405.4|453
1678209600000|2023-03-07 17:20:00|9408.3|9406.8|9402.9|9401.4|9408.3|9406.8|9399.1|9396.8|896
1678209900000|2023-03-07 17:25:00|9402.8|9401.3|9405|9403.5|9405.2|9403.7|9398|9396.5|625
1678210200000|2023-03-07 17:30:00|9405.1|9403.6|9408.2|9406.7|9408.6|9407.1|9403.5|9402|428
1678210500000|2023-03-07 17:35:00|9408.3|9406.8|9410.6|9409.1|9412.7|9411.2|9406.9|9405.4|415
1678210800000|2023-03-07 17:40:00|9410.7|9409.2|9410.7|9409.2|9415.6|9414.1|9409.3|9407.8|389
1678211100000|2023-03-07 17:45:00|9410.6|9409.1|9410.4|9408.9|9411.8|9410.3|9408.8|9407.3|373
1678211400000|2023-03-07 17:50:00|9410.2|9408.7|9410.5|9409|9413.2|9411.7|9408.6|9407.1|454
1678211700000|2023-03-07 17:55:00|9410.7|9409.2|9412.1|9410.6|9413.7|9412.2|9410.2|9408.7|317
1678212000000|2023-03-07 18:00:00|9412|9410.5|9409.4|9407|9413.2|9411.7|9403.6|9402.1|376
1678212300000|2023-03-07 18:05:00|9409.3|9406.9|9412.7|9411.2|9413.3|9411.8|9408.2|9405.8|364
1678212600000|2023-03-07 18:10:00|9412.8|9411.3|9414.5|9413|9415|9413.5|9410.9|9409.4|359
1678212900000|2023-03-07 18:15:00|9414.4|9412.9|9414|9412.5|9415.3|9413.8|9413.1|9411.6|305
1678213200000|2023-03-07 18:20:00|9413.9|9412.4|9412.8|9411.3|9416.5|9415|9412.3|9410.8|316
1678213500000|2023-03-07 18:25:00|9412.9|9411.4|9406.8|9405.3|9414|9412.5|9406.8|9405.3|365
1678213800000|2023-03-07 18:30:00|9406.6|9405.1|9410|9408.5|9410.5|9409|9398.7|9397.2|399
1678214100000|2023-03-07 18:35:00|9409.9|9408.4|9407.7|9406.2|9412.7|9411.2|9407.3|9405.8|320
1678214400000|2023-03-07 18:40:00|9407.8|9406.3|9409.1|9407.6|9411.3|9409.8|9405.9|9404.4|357
1678214700000|2023-03-07 18:45:00|9409.3|9407.8|9408.6|9407.1|9410.9|9409.4|9408.1|9406.6|305
1678215000000|2023-03-07 18:50:00|9408.7|9407.2|9411.1|9409.6|9411.8|9410.3|9408.4|9406.9|286
1678215300000|2023-03-07 18:55:00|9411.2|9409.7|9408.7|9407.2|9411.2|9409.7|9407.1|9405.1|184
1678215600000|2023-03-07 19:00:00|9408.6|9407.1|9408.7|9407.2|9409.3|9407.8|9405.5|9404|229
1678215900000|2023-03-07 19:05:00|9408.8|9407.3|9409|9407.5|9409.3|9407.8|9407.3|9405.8|232
1678216200000|2023-03-07 19:10:00|9409.2|9407.7|9412.5|9411|9413.2|9411.7|9409|9407.5|282
1678216500000|2023-03-07 19:15:00|9412.7|9411.2|9415.2|9413.7|9415.4|9413.9|9411.1|9409.6|328
1678216800000|2023-03-07 19:20:00|9414.6|9413.1|9420.2|9418.7|9421|9419.5|9414.1|9412.6|289
1678217100000|2023-03-07 19:25:00|9420.3|9418.8|9418.3|9416.8|9420.7|9419.2|9417.7|9416.2|332
1678217400000|2023-03-07 19:30:00|9418.2|9416.7|9418|9416.5|9419.8|9418.3|9416.6|9415.1|253
1678217700000|2023-03-07 19:35:00|9418.1|9416.6|9421.2|9419.7|9421.7|9420.2|9417.9|9416.4|295
1678218000000|2023-03-07 19:40:00|9421.1|9419.6|9422.3|9420.8|9422.8|9421.3|9419.5|9418|231
1678218300000|2023-03-07 19:45:00|9422.4|9420.9|9423.8|9422.3|9424.3|9422.8|9420.6|9419.1|226
1678218600000|2023-03-07 19:50:00|9423.9|9422.4|9423.7|9422.2|9425|9423.5|9423.1|9421.6|198
1678218900000|2023-03-07 19:55:00|9423.6|9422.1|9418.3|9416.8|9425.5|9424|9417.5|9416|219
1678219200000|2023-03-07 20:00:00|9418.2|9416.7|9416.6|9415.1|9418.2|9416.7|9415.4|9413.9|259
1678219500000|2023-03-07 20:05:00|9416.5|9415|9416.5|9415|9416.7|9415.2|9414.4|9412.9|247
1678219800000|2023-03-07 20:10:00|9416.6|9415.1|9417.7|9416.2|9418|9416.5|9415.5|9414|204
1678220100000|2023-03-07 20:15:00|9417.5|9416|9415.8|9414.3|9417.6|9416.1|9415.2|9413.7|247
1678220400000|2023-03-07 20:20:00|9415.9|9414.4|9418|9416.5|9418.5|9417|9415.8|9414.3|171
1678220700000|2023-03-07 20:25:00|9418.1|9416.6|9418.2|9416.7|9419.6|9418.1|9418.1|9416.6|129
1678221000000|2023-03-07 20:30:00|9418.3|9416.8|9416.9|9415.4|9419|9417.5|9416.5|9415|177
1678221300000|2023-03-07 20:35:00|9416.8|9415.3|9417.3|9415.8|9418.3|9416.8|9416.2|9414.7|166
1678221600000|2023-03-07 20:40:00|9417|9415.5|9418.4|9416.9|9418.4|9416.9|9416|9414.5|155
1678221900000|2023-03-07 20:45:00|9418.3|9416.8|9419.1|9417.6|9419.3|9417.8|9417.8|9416.3|99
1678222200000|2023-03-07 20:50:00|9419.2|9417.7|9420.4|9418.9|9421.5|9420|9418.9|9417.4|170
1678222500000|2023-03-07 20:55:00|9420.5|9419|9420.7|9419.2|9422.4|9420.9|9419.8|9418.3|195
1678222800000|2023-03-07 21:00:00|9420.6|9419.1|9418.8|9417.3|9421.1|9419.6|9418.7|9417.2|95
1678223100000|2023-03-07 21:05:00|9419|9417.5|9418.9|9417.4|9420.5|9419|9418.4|9416.9|93
1678223400000|2023-03-07 21:10:00|9419|9417.5|9420.9|9419.4|9421.1|9419.6|9418.8|9417.3|94
1678223700000|2023-03-07 21:15:00|9420.8|9419.3|9422.2|9420.7|9422.3|9420.8|9420.6|9419.1|64
1678224000000|2023-03-07 21:20:00|9421.7|9420.2|9420.8|9419.3|9421.7|9420.2|9419.8|9418.3|91
1678224300000|2023-03-07 21:25:00|9420.7|9419.2|9423.5|9422|9423.7|9422.2|9420.7|9419.2|90
1678224600000|2023-03-07 21:30:00|9423.6|9422.1|9422.6|9421.1|9424.2|9422.7|9422.5|9421|127
1678224900000|2023-03-07 21:35:00|9422.5|9421|9424|9422.5|9424.2|9422.7|9422.5|9421|49
1678225200000|2023-03-07 21:40:00|9423.9|9422.4|9424.2|9422.7|9424.4|9422.9|9423.9|9422.4|9
1678225500000|2023-03-07 21:45:00|9424.6|9422.2|9423.7|9422.2|9424.6|9422.7|9423.7|9421.8|25
1678225800000|2023-03-07 21:50:00|9423.8|9422.3|9421.7|9419.3|9423.8|9422.3|9421.7|9419.3|37
1678226100000|2023-03-07 21:55:00|9421.8|9419.4|9420.4|9415.4|9423.5|9421.1|9420.4|9415.4|168
1678226400000|2023-03-07 22:00:00|9421|9416|9413.9|9408.9|9421.2|9416.2|9413.9|9408.9|33
1678226700000|2023-03-07 22:05:00|9416.1|9411.1|9416.4|9411.4|9417.6|9412.6|9408.8|9403.8|31
1678227000000|2023-03-07 22:10:00|9418.8|9413.8|9417.2|9412.2|9418.8|9413.8|9415.4|9410.4|35
1678227300000|2023-03-07 22:15:00|9417.1|9412.1|9417.9|9412.9|9417.9|9412.9|9416.9|9411.9|31
1678227600000|2023-03-07 22:20:00|9417.4|9412.4|9417.8|9412.8|9418.1|9413.1|9417.2|9412.2|9
1678227900000|2023-03-07 22:25:00|9417.4|9412.4|9418.7|9413.7|9419|9414|9417.3|9412.3|31
1678228200000|2023-03-07 22:30:00|9418.5|9413.5|9418.8|9413.8|9420.1|9415.1|9418|9413|41
1678228500000|2023-03-07 22:35:00|9419.1|9414.1|9421.3|9416.3|9421.7|9416.7|9419.1|9414.1|47
1678228800000|2023-03-07 22:40:00|9421.2|9416.2|9421.2|9416.2|9421.5|9416.5|9421.2|9416.2|9
1678229100000|2023-03-07 22:45:00|9421.1|9416.1|9420.7|9415.7|9421.2|9416.2|9420.4|9415.4|36
1678229400000|2023-03-07 22:50:00|9420.9|9415.9|9419.9|9414.9|9420.9|9415.9|9419.9|9414.9|7
1678229700000|2023-03-07 22:55:00|9420.2|9415.2|9417.7|9412.7|9420.4|9415.4|9417.3|9412.3|79
1678230000000|2023-03-07 23:00:00|9418|9413|9421.8|9416.8|9422.3|9417.3|9418|9413|176
1678230300000|2023-03-07 23:05:00|9421.3|9416.3|9420.2|9417.6|9421.6|9417.7|9420.1|9415.9|128
1678230600000|2023-03-07 23:10:00|9420.4|9417.7|9423.4|9420.4|9424.7|9421.5|9420.4|9416.9|169
1678230900000|2023-03-07 23:15:00|9423.3|9420.3|9422.6|9420.2|9424.7|9422.3|9422.5|9419.8|382
1678231200000|2023-03-07 23:20:00|9422.8|9420.4|9421.7|9419.3|9423.5|9421.1|9420.9|9418.5|156
1678231500000|2023-03-07 23:25:00|9421.6|9419.2|9420|9417.6|9422.1|9419.7|9419.7|9417.3|199
1678231800000|2023-03-07 23:30:00|9419.9|9417.5|9423.4|9421|9424|9421.6|9419.8|9417.4|209
1678232100000|2023-03-07 23:35:00|9423.5|9421.1|9423.6|9421.2|9423.9|9421.5|9423|9420.6|93
1678232400000|2023-03-07 23:40:00|9423.4|9421|9423.2|9420.8|9423.9|9421.5|9422.7|9420.7|77
1678232700000|2023-03-07 23:45:00|9423.4|9421|9423.9|9421.5|9424.6|9422.2|9423.1|9420.7|78
1678233000000|2023-03-07 23:50:00|9423.7|9421.3|9423.3|9420.9|9424.2|9421.8|9422.9|9420.5|111
1678233300000|2023-03-07 23:55:00|9423.4|9421|9424.5|9422.1|9424.5|9422.1|9422.9|9421|120
1678233600000|2023-03-08 00:00:00|9424.4|9422|9426.5|9425|9426.7|9425.2|9422.8|9421.3|158
1678233900000|2023-03-08 00:05:00|9426.6|9425.1|9426.3|9423.9|9427.2|9425.7|9425.3|9423.4|249
1678234200000|2023-03-08 00:10:00|9426.4|9424|9424.7|9423.2|9426.9|9425.4|9424.7|9423.1|110
1678234500000|2023-03-08 00:15:00|9424.8|9423.3|9424.5|9422.1|9426.8|9424.8|9424|9421.6|167
1678234800000|2023-03-08 00:20:00|9424.8|9422.4|9425.4|9423.9|9425.6|9424.1|9423.9|9422.2|107
1678235100000|2023-03-08 00:25:00|9425.5|9424|9426.2|9423.8|9426.5|9425|9425.2|9423.2|114
1678235400000|2023-03-08 00:30:00|9425.6|9424.1|9423.1|9420.7|9425.6|9424.1|9421|9418.6|231
1678235700000|2023-03-08 00:35:00|9423|9420.6|9423.2|9420.8|9423.9|9422.3|9422.1|9420.4|137
1678236000000|2023-03-08 00:40:00|9423.3|9420.9|9423.3|9420.9|9424.3|9422.2|9422.4|9420.6|138
1678236300000|2023-03-08 00:45:00|9423.4|9421|9423.3|9421.8|9424.4|9422.4|9422.8|9420.4|145
1678236600000|2023-03-08 00:50:00|9423.2|9421.7|9422.8|9420.4|9423.3|9421.8|9420.8|9419.3|258
1678236900000|2023-03-08 00:55:00|9423.1|9420.7|9419.5|9418|9424|9422.2|9419.2|9417.7|188
1678237200000|2023-03-08 01:00:00|9419.6|9418.1|9421.3|9418.9|9421.9|9420|9419.4|9417.4|209
1678237500000|2023-03-08 01:05:00|9421.4|9419|9424.7|9422.3|9424.8|9422.4|9421.3|9418.9|202
1678237800000|2023-03-08 01:10:00|9424.8|9422.4|9423|9420.6|9424.9|9422.5|9422.9|9420.6|309
1678238100000|2023-03-08 01:15:00|9423.1|9420.7|9423.5|9421.1|9423.5|9421.1|9419.9|9417.5|222
1678238400000|2023-03-08 01:20:00|9423.7|9421.3|9422.4|9420|9424.3|9421.9|9421.9|9419.5|264
1678238700000|2023-03-08 01:25:00|9422.5|9420.1|9423.7|9421.3|9424|9421.6|9422|9419.6|188
1678239000000|2023-03-08 01:30:00|9423.6|9421.2|9420.9|9418.5|9423.9|9422.1|9420.4|9418.4|198
1678239300000|2023-03-08 01:35:00|9421|9418.6|9423.7|9421.3|9424.2|9421.8|9421|9418.6|251
1678239600000|2023-03-08 01:40:00|9423.8|9421.4|9423.1|9420.7|9424.2|9421.8|9421.7|9419.3|206
1678239900000|2023-03-08 01:45:00|9423|9420.6|9423.7|9421.3|9424.5|9422.9|9421.8|9419.5|209
1678240200000|2023-03-08 01:50:00|9423.8|9421.4|9423.5|9422|9425|9422.6|9423.1|9420.8|210
1678240500000|2023-03-08 01:55:00|9423.4|9421.9|9425.6|9423.2|9426.2|9424.7|9423.4|9421.8|213
1678240800000|2023-03-08 02:00:00|9425.5|9423.1|9424.9|9422.5|9426.3|9423.9|9424.4|9422|258
1678241100000|2023-03-08 02:05:00|9425|9422.6|9424.6|9422.2|9426.8|9425|9424.5|9422.1|204
1678241400000|2023-03-08 02:10:00|9424.7|9422.3|9426.6|9424.2|9426.7|9424.3|9423.7|9422.1|167
1678241700000|2023-03-08 02:15:00|9426.2|9423.8|9427.1|9424.7|9427.3|9425.3|9425.6|9423.5|224
1678242000000|2023-03-08 02:20:00|9427.2|9424.8|9426.6|9424.2|9427.4|9425.3|9425.9|9424|143
1678242300000|2023-03-08 02:25:00|9426.4|9424|9427.6|9426.1|9427.9|9426.4|9426.3|9423.9|135
1678242600000|2023-03-08 02:30:00|9427.8|9426.3|9430.1|9427.7|9430.4|9428.8|9427.2|9425.7|175
1678242900000|2023-03-08 02:35:00|9430|9427.6|9430.5|9428.1|9430.6|9428.2|9428.9|9426.9|209
1678243200000|2023-03-08 02:40:00|9430.6|9428.2|9431.8|9429.4|9432.2|9429.8|9430.6|9428.2|139
1678243500000|2023-03-08 02:45:00|9431.7|9429.3|9431.7|9430.2|9432.1|9430.6|9430.6|9428.2|163
1678243800000|2023-03-08 02:50:00|9431.8|9430.3|9435.9|9433.5|9436.7|9434.3|9431.7|9430.2|201
1678244100000|2023-03-08 02:55:00|9435.8|9433.4|9436.4|9434|9436.9|9434.5|9434.2|9431.8|212
1678244400000|2023-03-08 03:00:00|9436.3|9433.9|9433.8|9431.4|9436.4|9434|9431.9|9429.5|282
1678244700000|2023-03-08 03:05:00|9433.7|9431.3|9430|9427.6|9433.8|9431.4|9429.9|9427.5|194
1678245000000|2023-03-08 03:10:00|9429.9|9427.5|9432.4|9430.9|9432.4|9430.9|9429.9|9427.5|141
1678245300000|2023-03-08 03:15:00|9432.3|9430.8|9434.4|9432|9436.4|9434|9432.1|9430.6|136
1678245600000|2023-03-08 03:20:00|9434.5|9432.1|9434.1|9431.7|9436.1|9434.2|9432.7|9430.7|190
1678245900000|2023-03-08 03:25:00|9434.2|9431.8|9433.3|9430.9|9434.3|9431.9|9432.9|9430.5|79
1678246200000|2023-03-08 03:30:00|9433.2|9430.8|9432.5|9430.1|9433.6|9431.2|9431.9|9429.5|194
1678246500000|2023-03-08 03:35:00|9432|9429.6|9433.2|9430.8|9433.6|9431.2|9431.9|9429.5|160
1678246800000|2023-03-08 03:40:00|9433.3|9430.9|9433.7|9431.3|9433.8|9431.4|9433.1|9430.7|102
1678247100000|2023-03-08 03:45:00|9433.6|9431.2|9434.5|9432.1|9435.4|9433|9433.3|9430.9|63
1678247400000|2023-03-08 03:50:00|9434.4|9432|9435.2|9432.8|9435.2|9433.1|9434.4|9432|59
1678247700000|2023-03-08 03:55:00|9435.1|9432.7|9437.5|9435.1|9437.8|9436.3|9434.7|9432.6|110
1678248000000|2023-03-08 04:00:00|9437.6|9435.2|9435.5|9433.1|9437.6|9435.2|9433.6|9431.2|128
1678248300000|2023-03-08 04:05:00|9435.4|9433|9433.3|9430.9|9435.6|9433.2|9433.3|9430.9|122
1678248600000|2023-03-08 04:10:00|9433.4|9431|9433.9|9431.5|9434.8|9432.8|9433.1|9430.7|125
1678248900000|2023-03-08 04:15:00|9433.8|9431.4|9434.2|9431.8|9434.5|9432.1|9431.7|9429.3|113
1678249200000|2023-03-08 04:20:00|9434.1|9431.7|9435.7|9433.3|9435.7|9433.3|9433.8|9431.4|97
1678249500000|2023-03-08 04:25:00|9435.3|9432.9|9435.4|9433|9435.9|9433.5|9434.6|9432.2|127
1678249800000|2023-03-08 04:30:00|9435.3|9432.9|9436.6|9434.2|9436.9|9434.6|9434.6|9432.2|125
1678250100000|2023-03-08 04:35:00|9436.5|9434.1|9436.9|9434.5|9438|9435.6|9436.5|9434.1|318
1678250400000|2023-03-08 04:40:00|9436.8|9434.4|9435.2|9432.8|9437.1|9434.7|9434.7|9432.3|163
1678250700000|2023-03-08 04:45:00|9435.1|9432.7|9436.5|9434.1|9438.3|9435.9|9435.1|9432.7|258
1678251000000|2023-03-08 04:50:00|9436.6|9434.2|9434.7|9432.3|9436.6|9434.2|9434.4|9432|265
1678251300000|2023-03-08 04:55:00|9434.8|9432.4|9432.9|9430.5|9435.1|9432.7|9431.9|9429.5|318
1678251600000|2023-03-08 05:00:00|9433|9430.6|9434.2|9431.8|9434.7|9432.3|9432.5|9430.1|230
1678251900000|2023-03-08 05:05:00|9434.3|9431.9|9433.4|9431|9435.5|9433.1|9433.1|9430.7|195
1678252200000|2023-03-08 05:10:00|9433.5|9431.1|9436.3|9433.9|9436.3|9433.9|9433.2|9430.8|198
1678252500000|2023-03-08 05:15:00|9436.2|9433.8|9437.2|9434.8|9437.5|9435.1|9435.9|9433.5|80
1678252800000|2023-03-08 05:20:00|9437.1|9434.7|9439.2|9436.8|9439.9|9437.5|9437|9434.6|135
1678253100000|2023-03-08 05:25:00|9439|9436.6|9437|9434.6|9439.8|9437.4|9437|9434.6|128
1678253400000|2023-03-08 05:30:00|9436.9|9434.5|9435|9432.6|9437.7|9435.3|9434.4|9432|152
1678253700000|2023-03-08 05:35:00|9435.2|9432.8|9433.5|9431.1|9436.4|9434|9433.3|9430.9|219
1678254000000|2023-03-08 05:40:00|9433.6|9431.2|9434.2|9431.8|9435.4|9433.3|9433.4|9431|159
1678254300000|2023-03-08 05:45:00|9434.1|9431.7|9432.5|9431|9434.9|9432.7|9432.2|9430.2|134
1678254600000|2023-03-08 05:50:00|9432.4|9430.9|9433.9|9431.5|9434.4|9432.4|9432.3|9430.4|193
1678254900000|2023-03-08 05:55:00|9433.8|9431.4|9433.8|9432.3|9434.1|9432.6|9432.7|9430.6|139
1678255200000|2023-03-08 06:00:00|9433.9|9432.4|9431.8|9430.3|9434.4|9432.9|9431.7|9429.8|213
1678255500000|2023-03-08 06:05:00|9432.3|9429.9|9430.3|9428.8|9432.6|9430.2|9430.1|9427.7|205
1678255800000|2023-03-08 06:10:00|9430.2|9428.7|9430.4|9428|9432.2|9430.1|9429.9|9427.5|198
1678256100000|2023-03-08 06:15:00|9430.3|9427.9|9432.8|9430.4|9433|9430.6|9429.9|9427.5|150
1678256400000|2023-03-08 06:20:00|9432.7|9430.3|9433.7|9431.3|9433.7|9431.3|9432.3|9429.9|129
1678256700000|2023-03-08 06:25:00|9434|9431.6|9435|9432.6|9435.4|9433|9433.6|9431.2|139
1678257000000|2023-03-08 06:30:00|9435.1|9432.7|9433|9431.5|9435.1|9432.8|9432.7|9431.2|188
1678257300000|2023-03-08 06:35:00|9432.9|9431.4|9433.2|9430.8|9433.8|9431.6|9432|9429.6|230
1678257600000|2023-03-08 06:40:00|9433.1|9430.7|9432|9430.5|9433.6|9431.7|9431.6|9429.8|202
1678257900000|2023-03-08 06:45:00|9431.9|9430.4|9433|9430.6|9433.8|9431.9|9431.1|9429.3|157
1678258200000|2023-03-08 06:50:00|9433.1|9430.7|9429.3|9426.9|9433.5|9431.1|9429|9426.7|184
1678258500000|2023-03-08 06:55:00|9429.2|9426.8|9429.4|9427|9430.1|9427.7|9428.9|9426.5|118
1678258800000|2023-03-08 07:00:00|9429.5|9427.1|9427.6|9426.1|9431.1|9429.6|9427.2|9425.5|266
1678259100000|2023-03-08 07:05:00|9427.9|9426.4|9430.6|9429.1|9431.1|9429.6|9425.9|9424.1|227
1678259400000|2023-03-08 07:10:00|9430.7|9429.2|9429.8|9427.4|9431.1|9429.6|9429.3|9427.2|183
1678259700000|2023-03-08 07:15:00|9429.9|9427.5|9429.7|9428.2|9430.5|9428.6|9428|9426.4|183
1678260000000|2023-03-08 07:20:00|9429.6|9428.1|9428.4|9426.9|9430.9|9429.4|9428.4|9426.9|200
1678260300000|2023-03-08 07:25:00|9428.5|9427|9428.8|9427.3|9428.8|9427.3|9425.3|9423.3|210
1678260600000|2023-03-08 07:30:00|9428.9|9427.4|9425.9|9423.5|9430.2|9428.7|9425.6|9423.2|258
1678260900000|2023-03-08 07:35:00|9425.8|9423.4|9423|9420.6|9426.3|9423.9|9422.5|9420.5|196
1678261200000|2023-03-08 07:40:00|9423.1|9420.7|9425.6|9423.2|9425.8|9423.4|9422.4|9420|306
1678261500000|2023-03-08 07:45:00|9425.8|9423.4|9425.9|9424.4|9428.6|9426.6|9424.9|9423|205
1678261800000|2023-03-08 07:50:00|9425.8|9424.3|9421.8|9419.4|9426.5|9424.7|9421.7|9419.3|208
1678262100000|2023-03-08 07:55:00|9421.7|9419.3|9423.2|9420.8|9423.8|9421.4|9420|9417.6|187
1678262400000|2023-03-08 08:00:00|9423.4|9421|9424.6|9423.1|9424.9|9423.4|9420|9417.8|329
1678262700000|2023-03-08 08:05:00|9424.7|9423.2|9417.9|9415.5|9424.8|9423.3|9417.8|9415.4|259
1678263000000|2023-03-08 08:10:00|9417.8|9415.4|9423.3|9421.8|9424.1|9422.6|9417|9414.6|262
1678263300000|2023-03-08 08:15:00|9423.2|9421.7|9420.2|9417.8|9425.9|9424.4|9419.1|9416.7|251
1678263600000|2023-03-08 08:20:00|9420.1|9417.7|9422.7|9421.2|9422.8|9421.2|9418.4|9416|295
1678263900000|2023-03-08 08:25:00|9422.6|9421.1|9423|9420.6|9425.1|9423|9420.8|9419.3|313
1678264200000|2023-03-08 08:30:00|9422.9|9420.5|9419.4|9417.9|9424|9421.6|9418.3|9415.9|186
1678264500000|2023-03-08 08:35:00|9419.5|9418|9422|9420.5|9424.6|9422.6|9418.9|9416.5|320
1678264800000|2023-03-08 08:40:00|9421.7|9420.2|9421.6|9419.2|9423.9|9421.9|9420.3|9418.3|290
1678265100000|2023-03-08 08:45:00|9421.7|9419.3|9422.8|9421.3|9423.5|9422|9421.3|9419.1|225
1678265400000|2023-03-08 08:50:00|9422.9|9421.4|9421.9|9419.5|9425|9422.9|9421|9418.6|241
1678265700000|2023-03-08 08:55:00|9422.4|9420|9425.9|9423.5|9428|9426.1|9420.1|9417.7|300
1678266000000|2023-03-08 09:00:00|9425.8|9423.4|9427.6|9426.1|9427.8|9426.3|9422.3|9420.8|344
1678266300000|2023-03-08 09:05:00|9427.5|9426|9426.6|9424.2|9433.8|9431.7|9426|9423.6|340
1678266600000|2023-03-08 09:10:00|9426|9423.6|9423.4|9421.9|9426.7|9424.3|9422.3|9419.9|212
1678266900000|2023-03-08 09:15:00|9424.6|9423.1|9422.6|9421.1|9425|9423.4|9420.4|9418.1|292
1678267200000|2023-03-08 09:20:00|9422.5|9421|9424.8|9422.4|9427.1|9424.7|9422.4|9420.2|300
1678267500000|2023-03-08 09:25:00|9424.9|9422.5|9428.6|9426.2|9429.6|9427.2|9423.7|9421.3|270
1678267800000|2023-03-08 09:30:00|9428.7|9426.3|9425.8|9424.3|9431.1|9428.7|9425.7|9424.2|175
1678268100000|2023-03-08 09:35:00|9425.9|9424.4|9423.8|9422.3|9426.9|9425.1|9421.8|9420.3|278
1678268400000|2023-03-08 09:40:00|9423.9|9422.4|9423|9421.5|9425.7|9424.2|9422.7|9421.2|197
1678268700000|2023-03-08 09:45:00|9422.7|9421.2|9424.3|9421.9|9425.9|9424.1|9422.7|9421.2|245
1678269000000|2023-03-08 09:50:00|9424.4|9422|9427.4|9425.9|9427.6|9426.1|9424.2|9421.8|204
1678269300000|2023-03-08 09:55:00|9427.3|9425.8|9427.8|9425.4|9430.7|9429.2|9425.6|9424.1|282
1678269600000|2023-03-08 10:00:00|9427.7|9425.3|9420.9|9419.4|9427.9|9425.6|9420.5|9418.8|234
1678269900000|2023-03-08 10:05:00|9421|9419.5|9424.3|9422.8|9425.2|9423.4|9420.9|9419.4|253
1678270200000|2023-03-08 10:10:00|9424.6|9423.1|9428|9426.5|9429.5|9428|9424.5|9423|263
1678270500000|2023-03-08 10:15:00|9428.1|9426.6|9426.3|9424.8|9429.6|9428.1|9425.5|9424|320
1678270800000|2023-03-08 10:20:00|9426.4|9424.9|9429.7|9428.2|9430.2|9428.7|9425.3|9423.8|192
1678271100000|2023-03-08 10:25:00|9429.6|9428.1|9430.4|9428.9|9431.5|9430|9427.8|9426.3|237
1678271400000|2023-03-08 10:30:00|9430.2|9428.7|9426.8|9424.4|9430.2|9428.7|9426|9424|232
1678271700000|2023-03-08 10:35:00|9426.2|9423.8|9422.4|9420.9|9426.3|9424.6|9422|9420.5|286
1678272000000|2023-03-08 10:40:00|9422.5|9421|9423.8|9422.3|9425.4|9423.9|9422.5|9421|216
1678272300000|2023-03-08 10:45:00|9423.9|9422.4|9425.5|9424|9426.1|9424.6|9423|9421.5|188
1678272600000|2023-03-08 10:50:00|9425.9|9424.4|9425.5|9424|9428.6|9427.1|9424.8|9423.3|220
1678272900000|2023-03-08 10:55:00|9425.3|9423.8|9430.1|9428.6|9431.6|9430.1|9423.7|9422.2|257
1678273200000|2023-03-08 11:00:00|9430|9428.5|9427.4|9425.9|9431.4|9429.9|9427.1|9425.6|237
1678273500000|2023-03-08 11:05:00|9427.1|9425.6|9424.8|9423.3|9429|9427.2|9422.8|9421.3|237
1678273800000|2023-03-08 11:10:00|9424.7|9423.2|9429.7|9428.2|9430.1|9428.6|9424.6|9423.1|226
1678274100000|2023-03-08 11:15:00|9429.8|9428.3|9431.9|9430.4|9431.9|9430.4|9428.1|9426.6|227
1678274400000|2023-03-08 11:20:00|9431.8|9430.3|9430.3|9428.8|9433.2|9431.7|9430.1|9428.6|185
1678274700000|2023-03-08 11:25:00|9430.2|9428.7|9431.4|9429.9|9432|9430.5|9428.5|9427|208
1678275000000|2023-03-08 11:30:00|9431.3|9429.8|9433.4|9431.9|9434.2|9432.7|9430.1|9428.6|253
1678275300000|2023-03-08 11:35:00|9433.3|9431.8|9432|9430.5|9434.1|9432.6|9431.8|9430.3|177
1678275600000|2023-03-08 11:40:00|9432.1|9430.6|9429.2|9427.7|9432.1|9430.6|9427.2|9425.7|183
1678275900000|2023-03-08 11:45:00|9429.1|9427.6|9432.3|9430.8|9432.4|9430.9|9428|9426.5|187
1678276200000|2023-03-08 11:50:00|9432.4|9430.9|9431.7|9430.2|9432.9|9431.4|9429.9|9428.4|215
1678276500000|2023-03-08 11:55:00|9431.6|9430.1|9433.2|9431.7|9433.3|9431.8|9431.5|9430|110
1678276800000|2023-03-08 12:00:00|9433.1|9431.6|9430.4|9428.9|9435.3|9433.8|9429.9|9428.4|218
1678277100000|2023-03-08 12:05:00|9430.3|9428.8|9429.1|9427.6|9431.7|9430.2|9428.8|9427.3|126
1678277400000|2023-03-08 12:10:00|9429|9427.5|9426.5|9425|9430|9428.5|9426.5|9425|164
1678277700000|2023-03-08 12:15:00|9426.8|9425.3|9427.3|9425.8|9428.6|9427.1|9426.5|9425|135
1678278000000|2023-03-08 12:20:00|9427.5|9426|9430.1|9428.6|9430.2|9428.7|9426.6|9425.1|163
1678278300000|2023-03-08 12:25:00|9430|9428.5|9429|9427.5|9431.6|9429.9|9428.7|9427.2|160
1678278600000|2023-03-08 12:30:00|9428.9|9427.4|9428.6|9427.1|9429.6|9427.6|9427.7|9426|194
1678278900000|2023-03-08 12:35:00|9428.2|9426.7|9425.5|9424|9428.7|9427.2|9425.3|9423.8|208
1678279200000|2023-03-08 12:40:00|9425.4|9423.9|9426|9424.5|9426.1|9424.6|9422.3|9420.8|196
1678279500000|2023-03-08 12:45:00|9425.9|9424.4|9425.9|9424.4|9427.8|9426.3|9424.9|9423.4|195
1678279800000|2023-03-08 12:50:00|9425.8|9424.3|9426|9424.5|9426.8|9425.3|9425.3|9423.8|175
1678280100000|2023-03-08 12:55:00|9425.9|9424.4|9423.6|9422.1|9427|9425.5|9422.9|9421.4|223
1678280400000|2023-03-08 13:00:00|9423.5|9422|9419.4|9417.9|9424.6|9423.1|9418.9|9417.4|277
1678280700000|2023-03-08 13:05:00|9419.3|9417.8|9422|9420.5|9422.1|9420.6|9419.3|9417.8|199
1678281000000|2023-03-08 13:10:00|9422.1|9420.6|9421.8|9416.8|9423.2|9421.7|9415.1|9412.7|365
1678281300000|2023-03-08 13:15:00|9421.9|9416.9|9426|9424.5|9429.7|9427.2|9421.8|9416.8|469
1678281600000|2023-03-08 13:20:00|9426.1|9424.6|9420.4|9418.9|9428.9|9427.4|9418.4|9416.9|708
1678281900000|2023-03-08 13:25:00|9420.3|9418.8|9426.7|9424.3|9428.1|9426.6|9420.2|9418.7|560
1678282200000|2023-03-08 13:30:00|9426.8|9424.4|9422.5|9421|9426.8|9424.4|9419.6|9418.1|510
1678282500000|2023-03-08 13:35:00|9422.6|9421.1|9422.2|9420.7|9426|9424.5|9420.4|9418.9|439
1678282800000|2023-03-08 13:40:00|9422.4|9420.9|9417.9|9416.4|9423.4|9421.9|9414.2|9412.7|456
1678283100000|2023-03-08 13:45:00|9417.7|9416.2|9423.5|9422|9425|9423.5|9417.6|9416.1|436
1678283400000|2023-03-08 13:50:00|9423.2|9421.7|9425.6|9424.1|9427.6|9426.1|9422.8|9421.3|377
1678283700000|2023-03-08 13:55:00|9425.4|9423.9|9421|9419.5|9426.5|9425|9420.2|9418.7|331
1678284000000|2023-03-08 14:00:00|9420.9|9419.4|9413.7|9412.2|9421.4|9419.9|9413|9411.5|479
1678284300000|2023-03-08 14:05:00|9413.4|9411.9|9416.6|9415.1|9418.1|9416.6|9413.1|9411.6|385
1678284600000|2023-03-08 14:10:00|9416.5|9415|9415.4|9413.9|9416.5|9415|9412.9|9411.4|370
1678284900000|2023-03-08 14:15:00|9415|9413.5|9415.8|9414.3|9416.6|9415.1|9412.4|9410.9|316
1678285200000|2023-03-08 14:20:00|9415.7|9414.2|9419|9417.5|9420.1|9418.6|9415|9413.5|410
1678285500000|2023-03-08 14:25:00|9418.9|9417.4|9417.7|9416.2|9420.5|9419|9415.8|9414.3|271
1678285800000|2023-03-08 14:30:00|9416.9|9415.4|9412.8|9411.3|9417.2|9415.7|9405.1|9403.6|800
1678286100000|2023-03-08 14:35:00|9412.6|9411.1|9414.2|9412.7|9415.1|9413.6|9409.5|9408|583
1678286400000|2023-03-08 14:40:00|9413.9|9412.4|9413.3|9411.8|9415.8|9414.3|9407.8|9406.3|524
1678286700000|2023-03-08 14:45:00|9413.4|9411.9|9409.5|9408|9414.6|9413.1|9409|9407.5|669
1678287000000|2023-03-08 14:50:00|9409.6|9408.1|9410.3|9408.8|9411.2|9409.7|9406.8|9405.3|457
1678287300000|2023-03-08 14:55:00|9410.4|9408.9|9413.3|9410.9|9414.3|9412.8|9410.1|9408.6|391
1678287600000|2023-03-08 15:00:00|9413.1|9410.7|9417.5|9415.1|9437.5|9435.1|9413|9410.6|1328
1678287900000|2023-03-08 15:05:00|9417.6|9415.2|9413.9|9412.4|9419.9|9418.4|9411.3|9409.3|1128
1678288200000|2023-03-08 15:10:00|9413.7|9412.2|9419|9417.5|9421|9419.5|9409.2|9406.8|1023
1678288500000|2023-03-08 15:15:00|9419.1|9417.6|9424.9|9423.4|9429.2|9427.7|9419.1|9417.6|749
1678288800000|2023-03-08 15:20:00|9424.8|9423.3|9403.5|9401.1|9429|9427.5|9400.3|9397.9|1127
1678289100000|2023-03-08 15:25:00|9403.6|9401.2|9405.9|9403.5|9407.7|9405.4|9394.2|9392.5|1045
1678289400000|2023-03-08 15:30:00|9406|9403.6|9391.1|9388.7|9408.9|9406.9|9390.1|9387.7|1010
1678289700000|2023-03-08 15:35:00|9391.2|9388.8|9407|9404.6|9407|9404.6|9390.5|9388.1|663
1678290000000|2023-03-08 15:40:00|9406.9|9404.5|9409.7|9408.2|9412.3|9410.8|9404.7|9403.2|645
1678290300000|2023-03-08 15:45:00|9409.8|9408.3|9409.1|9406.7|9416.2|9414.7|9405.6|9403.8|634
1678290600000|2023-03-08 15:50:00|9409.2|9406.8|9408.1|9406.6|9412|9410.3|9404|9401.6|633
1678290900000|2023-03-08 15:55:00|9408|9406.5|9404.7|9403.2|9408|9406.5|9401.7|9400.2|633
1678291200000|2023-03-08 16:00:00|9404.6|9403.1|9404|9402.5|9406.4|9404.9|9398.5|9397|489
1678291500000|2023-03-08 16:05:00|9404.1|9402.6|9397.3|9395.8|9404.3|9402.8|9396.8|9395.3|448
1678291800000|2023-03-08 16:10:00|9397.2|9395.7|9399.7|9398.2|9400.3|9398.8|9395.2|9393.7|516
1678292100000|2023-03-08 16:15:00|9399.8|9398.3|9397.2|9395.7|9400.9|9399.4|9396|9394.5|383
1678292400000|2023-03-08 16:20:00|9397.1|9395.6|9393.7|9392.2|9397.5|9396|9390|9388.5|476
1678292700000|2023-03-08 16:25:00|9393.6|9392.1|9397.9|9396.4|9398.9|9397.4|9393.6|9392.1|434
1678293000000|2023-03-08 16:30:00|9398|9396.5|9400.7|9399.2|9401.6|9400.1|9398|9396.5|388
1678293300000|2023-03-08 16:35:00|9400.8|9399.3|9397.4|9395.9|9401.6|9400.1|9396.9|9395.4|364
1678293600000|2023-03-08 16:40:00|9397.3|9395.8|9400.4|9398.9|9401.2|9399.7|9395.9|9394.4|368
1678293900000|2023-03-08 16:45:00|9400|9398.5|9393|9391.5|9400|9398.5|9393|9391.5|346
1678294200000|2023-03-08 16:50:00|9393.1|9391.6|9393.7|9392.2|9394.5|9393|9391|9389.5|272
1678294500000|2023-03-08 16:55:00|9394|9392.5|9396.5|9395|9398.6|9397.1|9393.3|9391.8|291
1678294800000|2023-03-08 17:00:00|9396.6|9395.1|9396.9|9395.4|9398.3|9396.8|9395.1|9393.6|315
1678295100000|2023-03-08 17:05:00|9397|9395.5|9403.5|9402|9403.6|9402.1|9395|9393.5|288
1678295400000|2023-03-08 17:10:00|9403.6|9402.1|9404.4|9402.9|9407|9405.5|9403|9401.5|258
1678295700000|2023-03-08 17:15:00|9404.5|9403|9406.2|9404.7|9406.4|9404.9|9402.3|9400.8|279
1678296000000|2023-03-08 17:20:00|9406.3|9404.8|9408.1|9406.6|9408.7|9407.2|9405.5|9404|244
1678296300000|2023-03-08 17:25:00|9408.2|9406.7|9410.8|9409.3|9410.9|9409.4|9407.4|9405.9|280
1678296600000|2023-03-08 17:30:00|9410.9|9409.4|9412.5|9411|9415.2|9413.7|9410.8|9409.3|317
1678296900000|2023-03-08 17:35:00|9412.4|9410.9|9409.1|9407.6|9412.7|9411.2|9409.1|9407.6|269
1678297200000|2023-03-08 17:40:00|9409|9407.5|9406.6|9405.1|9409.7|9408.2|9405.2|9403.7|293
1678297500000|2023-03-08 17:45:00|9406.5|9405|9412.3|9410.8|9413.5|9412|9405.9|9404.4|250
1678297800000|2023-03-08 17:50:00|9412.4|9410.9|9411.6|9410.1|9413.3|9411.8|9410.7|9409.2|205
1678298100000|2023-03-08 17:55:00|9411.7|9410.2|9414|9412.5|9415.5|9414|9411.7|9410.2|208
1678298400000|2023-03-08 18:00:00|9413.8|9412.3|9415|9413.5|9419.5|9418|9411.9|9410.4|466
1678298700000|2023-03-08 18:05:00|9415.1|9413.6|9414.8|9413.3|9416.3|9414.8|9412.1|9410.6|407
1678299000000|2023-03-08 18:10:00|9414.9|9413.4|9416.3|9414.8|9419.1|9417.6|9414.5|9413|334
1678299300000|2023-03-08 18:15:00|9416.4|9414.9|9418.5|9417|9420|9418.5|9415.5|9414|307
1678299600000|2023-03-08 18:20:00|9418.6|9417.1|9415.9|9414.4|9419.4|9417.9|9414.7|9413.2|267
1678299900000|2023-03-08 18:25:00|9416|9414.5|9418.9|9417.4|9420.3|9418.8|9415.6|9414.1|264
1678300200000|2023-03-08 18:30:00|9419|9417.5|9419.7|9418.2|9420.3|9418.8|9416.3|9414.8|250
1678300500000|2023-03-08 18:35:00|9419.8|9418.3|9420.1|9418.6|9420.2|9418.7|9418.9|9417.4|132
1678300800000|2023-03-08 18:40:00|9420.2|9418.7|9417.1|9415.6|9422.3|9420.8|9415.6|9414.1|260
1678301100000|2023-03-08 18:45:00|9417.6|9416.1|9417.9|9416.4|9418.4|9416.9|9415.2|9413.7|249
1678301400000|2023-03-08 18:50:00|9418|9416.5|9416.6|9415.1|9418.8|9417.3|9416|9414.5|219
1678301700000|2023-03-08 18:55:00|9416.4|9414.9|9416.4|9414|9417.5|9416|9414.4|9412.9|204
1678302000000|2023-03-08 19:00:00|9416.5|9414.1|9416.9|9415.4|9416.9|9415.4|9414.9|9413.4|131
1678302300000|2023-03-08 19:05:00|9417.1|9415.6|9416.9|9415.4|9417.9|9416.4|9415.9|9414.4|181
1678302600000|2023-03-08 19:10:00|9416.8|9415.3|9414.3|9412.8|9416.9|9415.4|9413.3|9411.8|189
1678302900000|2023-03-08 19:15:00|9414.4|9412.9|9412.9|9411.4|9415.2|9413.7|9412|9410.5|243
1678303200000|2023-03-08 19:20:00|9413|9411.5|9412.6|9411.1|9414|9412.5|9412.3|9410.8|116
1678303500000|2023-03-08 19:25:00|9412.5|9411|9409.3|9407.8|9412.6|9411.1|9409.3|9407.8|169
1678303800000|2023-03-08 19:30:00|9409.4|9407.9|9409.6|9408.1|9410.6|9409.1|9409.2|9407.7|168
1678304100000|2023-03-08 19:35:00|9409.7|9408.2|9410.1|9408.6|9410.7|9409.2|9409|9407.5|135
1678304400000|2023-03-08 19:40:00|9410|9408.5|9411.9|9410.4|9412|9410.5|9409.6|9408.1|137
1678304700000|2023-03-08 19:45:00|9412|9410.5|9411.2|9409.7|9412.1|9410.6|9409.7|9408.2|114
1678305000000|2023-03-08 19:50:00|9411.3|9409.8|9412.7|9411.2|9415.5|9414|9411.3|9409.8|166
1678305300000|2023-03-08 19:55:00|9412.6|9411.1|9412.6|9411.1|9413.4|9411.9|9409.5|9408|202
1678305600000|2023-03-08 20:00:00|9412.7|9411.2|9413|9411.5|9413.9|9412.4|9411.5|9410|103
1678305900000|2023-03-08 20:05:00|9413.5|9412|9413.3|9411.8|9414.1|9412.6|9412.3|9410.8|153
1678306200000|2023-03-08 20:10:00|9413.4|9411.9|9415.8|9414.3|9416.1|9414.6|9413.4|9411.9|175
1678306500000|2023-03-08 20:15:00|9415.9|9414.4|9416.6|9415.1|9416.6|9415.1|9415.1|9413.6|117
1678306800000|2023-03-08 20:20:00|9416.7|9415.2|9417|9415.5|9417.4|9415.9|9415.9|9414.4|147
1678307100000|2023-03-08 20:25:00|9417.1|9415.6|9416.6|9415.1|9417.9|9416.4|9416.5|9415|101
1678307400000|2023-03-08 20:30:00|9416.7|9415.2|9416.9|9415.4|9417.3|9415.8|9416.3|9414.8|54
1678307700000|2023-03-08 20:35:00|9416.8|9415.3|9415.6|9414.1|9416.9|9415.4|9413.6|9412.1|129
1678308000000|2023-03-08 20:40:00|9415.4|9413.9|9412.1|9410.6|9415.6|9414.1|9412|9410.5|140
1678308300000|2023-03-08 20:45:00|9412.2|9410.7|9412.4|9410.9|9413.3|9411.8|9410.7|9409.2|223
1678308600000|2023-03-08 20:50:00|9412.5|9411|9413|9411.5|9413.9|9412.4|9411.9|9410.4|123
1678308900000|2023-03-08 20:55:00|9413.1|9411.6|9413.3|9411.8|9414.6|9413.1|9412.5|9411|153
1678309200000|2023-03-08 21:00:00|9413.2|9411.7|9414.6|9413.1|9415|9413.5|9413.2|9411.7|101
1678309500000|2023-03-08 21:05:00|9414.7|9413.2|9414|9412.5|9414.7|9413.2|9413.7|9412.2|32
1678309800000|2023-03-08 21:10:00|9413.9|9412.4|9413.8|9412.3|9413.9|9412.4|9413.6|9412.1|15
1678310100000|2023-03-08 21:15:00|9413.9|9412.4|9413.8|9412.3|9414.3|9412.8|9413.8|9412.3|23
1678310400000|2023-03-08 21:20:00|9413.7|9412.2|9413.8|9412.3|9413.9|9412.4|9413.7|9412.2|15
1678310700000|2023-03-08 21:25:00|9413.7|9412.2|9413.5|9412|9415.5|9414|9413.2|9411.7|60
1678311000000|2023-03-08 21:30:00|9413.4|9411.9|9415.4|9413.9|9415.4|9413.9|9413.3|9411.8|93
1678311300000|2023-03-08 21:35:00|9415.3|9413.8|9414.4|9412.9|9415.4|9413.9|9414.1|9412.6|66
1678311600000|2023-03-08 21:40:00|9414.3|9412.8|9414.5|9413|9414.5|9413|9413.9|9412.4|33
1678311900000|2023-03-08 21:45:00|9414.4|9412.9|9415.3|9412.9|9415.4|9413.4|9414.4|9412.6|41
1678312200000|2023-03-08 21:50:00|9415.4|9413|9415.3|9412.9|9416.7|9414.3|9414.7|9412.3|64
1678312500000|2023-03-08 21:55:00|9415.4|9413|9418.3|9413.3|9419.5|9414.5|9415.3|9410.9|152
1678312800000|2023-03-08 22:00:00|9418.9|9413.9|9410.3|9405.3|9419.2|9414.2|9410.1|9405.1|59
1678313100000|2023-03-08 22:05:00|9408.3|9403.3|9417.9|9412.9|9420|9415|9403.9|9398.9|113
1678313400000|2023-03-08 22:10:00|9418.4|9413.4|9419.1|9414.1|9419.2|9414.2|9417.1|9412.1|45
1678313700000|2023-03-08 22:15:00|9419.5|9414.5|9418.9|9413.9|9420.9|9415.9|9417.4|9412.4|20
1678314000000|2023-03-08 22:20:00|9418.7|9413.7|9419|9414|9419.1|9414.1|9418.6|9413.6|5
1678314300000|2023-03-08 22:25:00|9419.2|9414.2|9418.8|9413.8|9420.1|9415.1|9418.8|9413.8|15
1678314600000|2023-03-08 22:30:00|9418.9|9413.9|9419.7|9414.7|9419.7|9414.7|9418.5|9413.5|212
1678314900000|2023-03-08 22:35:00|9419.6|9414.6|9418.7|9413.7|9419.7|9414.7|9417.9|9412.9|108
1678315200000|2023-03-08 22:40:00|9418.6|9413.6|9417.8|9412.8|9419.1|9414.1|9417.6|9412.6|112
1678315500000|2023-03-08 22:45:00|9417.6|9412.6|9417.5|9412.5|9417.8|9412.8|9417.1|9412.1|40
1678315800000|2023-03-08 22:50:00|9417.4|9412.4|9417.8|9412.8|9417.8|9412.8|9417.2|9412.2|13
1678316100000|2023-03-08 22:55:00|9417.9|9412.9|9416.6|9411.6|9417.9|9412.9|9416.6|9411.6|30
1678316400000|2023-03-08 23:00:00|9416.8|9411.8|9413.5|9410.2|9416.9|9411.9|9413.3|9408.7|222
1678316700000|2023-03-08 23:05:00|9413.3|9410.3|9412.6|9409.3|9413.5|9410.9|9411.9|9408.5|68
1678317000000|2023-03-08 23:10:00|9413.1|9408.8|9410.1|9406.6|9413.4|9409.4|9410|9406.3|104
1678317300000|2023-03-08 23:15:00|9409.9|9406.5|9410.5|9408.1|9411.4|9408.4|9409.9|9406.2|157
1678317600000|2023-03-08 23:20:00|9410.4|9408|9411.1|9408.7|9412.4|9410|9409.8|9407.4|111
1678317900000|2023-03-08 23:25:00|9411|9408.6|9411.1|9408.7|9411.2|9408.8|9410.9|9408.5|54
1678318200000|2023-03-08 23:30:00|9411|9408.6|9409|9406.6|9411|9408.6|9408.8|9406.4|165
1678318500000|2023-03-08 23:35:00|9408.9|9406.5|9409.9|9407.5|9410.4|9408|9408.9|9406.5|85
1678318800000|2023-03-08 23:40:00|9410|9407.6|9409.4|9407|9411.1|9408.7|9409.3|9406.9|139
1678319100000|2023-03-08 23:45:00|9409.3|9406.9|9409.3|9406.9|9409.4|9407|9408.6|9406.2|110
1678319400000|2023-03-08 23:50:00|9408.9|9407.4|9409.2|9406.8|9409.6|9407.5|9408.8|9406.6|106
1678319700000|2023-03-08 23:55:00|9409.1|9406.7|9410.4|9408|9411.3|9408.9|9409|9406.6|112
1678320000000|2023-03-09 00:00:00|9410.1|9407.7|9408.2|9406.7|9410.4|9408|9407.8|9406|128
1678320300000|2023-03-09 00:05:00|9408.3|9406.8|9407.1|9404.7|9408.3|9406.8|9405.8|9404.2|90
1678320600000|2023-03-09 00:10:00|9407.5|9405.1|9406.8|9404.4|9407.5|9405.1|9405.4|9403|94
1678320900000|2023-03-09 00:15:00|9406.7|9404.3|9404.5|9402.1|9406.8|9404.4|9404.5|9402.1|98
1678321200000|2023-03-09 00:20:00|9404.9|9402.5|9404.9|9402.5|9406.6|9404.2|9404.8|9402.4|163
1678321500000|2023-03-09 00:25:00|9404.8|9402.4|9406|9403.6|9406.5|9404.1|9404|9401.6|115
1678321800000|2023-03-09 00:30:00|9405.9|9403.5|9407.6|9405.2|9409.4|9407|9405.9|9403.5|212
1678322100000|2023-03-09 00:35:00|9407.5|9405.1|9407.7|9405.3|9408.3|9405.9|9404.8|9403.1|212
1678322400000|2023-03-09 00:40:00|9407.8|9405.4|9408.1|9405.7|9408.4|9406|9406.9|9404.5|148
1678322700000|2023-03-09 00:45:00|9408.2|9405.8|9408.6|9406.2|9409.2|9406.8|9407.7|9405.3|151
1678323000000|2023-03-09 00:50:00|9408.5|9406.1|9410.1|9407.7|9410.3|9407.9|9408.4|9406|202
1678323300000|2023-03-09 00:55:00|9411.8|9409.4|9408.1|9406.6|9411.8|9409.7|9408|9405.7|222
1678323600000|2023-03-09 01:00:00|9408|9406.5|9408.6|9406.2|9408.6|9406.6|9406.8|9404.4|218
1678323900000|2023-03-09 01:05:00|9408.5|9406.1|9410.8|9408.4|9410.9|9409.1|9408|9406|170
1678324200000|2023-03-09 01:10:00|9410.7|9408.3|9410.7|9408.3|9411|9408.6|9409.6|9407.2|102
1678324500000|2023-03-09 01:15:00|9410.8|9408.4|9411.5|9409.1|9411.7|9409.3|9410.6|9408.4|116
1678324800000|2023-03-09 01:20:00|9411.6|9409.2|9410.5|9408.1|9411.6|9409.7|9410.3|9408.1|122
1678325100000|2023-03-09 01:25:00|9410.6|9408.2|9409.5|9407.1|9410.6|9408.2|9409.5|9407.1|180
1678325400000|2023-03-09 01:30:00|9409.4|9407|9413.1|9410.7|9413.6|9411.2|9409.4|9407|94
1678325700000|2023-03-09 01:35:00|9413|9410.6|9412|9409.6|9413.1|9410.7|9411.5|9409.1|97
1678326000000|2023-03-09 01:40:00|9412.1|9409.7|9412.8|9410.4|9413.1|9410.7|9412|9409.6|79
1678326300000|2023-03-09 01:45:00|9413|9410.6|9416.8|9414.4|9416.8|9414.4|9413|9410.6|104
1678326600000|2023-03-09 01:50:00|9416.7|9414.3|9415.9|9413.5|9417.5|9415.1|9415|9412.6|163
1678326900000|2023-03-09 01:55:00|9415.8|9413.4|9414.8|9413.3|9415.9|9413.7|9414.2|9412.1|148
1678327200000|2023-03-09 02:00:00|9414.9|9413.4|9414|9411.6|9415.7|9414.2|9413.9|9411.5|175
1678327500000|2023-03-09 02:05:00|9414.1|9411.7|9412.6|9410.2|9414.6|9412.2|9412.3|9410|164
1678327800000|2023-03-09 02:10:00|9412.5|9410.1|9412.8|9410.4|9412.9|9411.2|9411.2|9408.9|126
1678328100000|2023-03-09 02:15:00|9412.9|9410.5|9413.4|9411.9|9414.1|9412.4|9412.5|9410.4|180
1678328400000|2023-03-09 02:20:00|9413.3|9411.8|9413.8|9412.3|9414.4|9412.4|9412.9|9410.5|133
1678328700000|2023-03-09 02:25:00|9413.7|9412.2|9412.3|9409.9|9413.8|9412.3|9412.2|9409.9|169
1678329000000|2023-03-09 02:30:00|9412.4|9410|9411.1|9409.6|9412.4|9410.7|9410.7|9408.3|157
1678329300000|2023-03-09 02:35:00|9411|9409.5|9410.5|9408.1|9411.5|9409.5|9410.1|9407.7|172
1678329600000|2023-03-09 02:40:00|9410.4|9408|9411.7|9410.2|9411.8|9410.3|9410.2|9407.8|79
1678329900000|2023-03-09 02:45:00|9411.8|9410.3|9410.5|9408.1|9412|9410.3|9410.1|9407.8|154
1678330200000|2023-03-09 02:50:00|9410.4|9408|9408.4|9406|9410.7|9408.3|9408.3|9405.9|140
1678330500000|2023-03-09 02:55:00|9408.5|9406.1|9410.6|9409.1|9411|9409.5|9408.4|9406|114
1678330800000|2023-03-09 03:00:00|9410.7|9409.2|9410.7|9409.2|9411.7|9410.2|9410.3|9408.4|90
1678331100000|2023-03-09 03:05:00|9410.8|9409.3|9409.4|9407.9|9410.9|9409.4|9409.3|9407.4|105
1678331400000|2023-03-09 03:10:00|9409.3|9407.8|9411.7|9409.3|9411.7|9409.3|9409.3|9407.2|138
1678331700000|2023-03-09 03:15:00|9411.6|9409.2|9410.5|9408.1|9411.7|9409.3|9410.2|9407.8|183
1678332000000|2023-03-09 03:20:00|9410.2|9407.8|9408.5|9406.1|9410.2|9407.8|9408.3|9405.9|115
1678332300000|2023-03-09 03:25:00|9408.6|9406.2|9408.8|9406.4|9408.9|9406.5|9407.4|9405|171
1678332600000|2023-03-09 03:30:00|9408.7|9406.3|9407.1|9405.6|9409.1|9406.7|9406|9404.5|88
1678332900000|2023-03-09 03:35:00|9407.4|9405.9|9406|9404.5|9407.8|9406.3|9405.5|9403.7|185
1678333200000|2023-03-09 03:40:00|9405.9|9404.4|9405.9|9404.4|9406.9|9404.6|9405.1|9403|160
1678333500000|2023-03-09 03:45:00|9406|9404.5|9405.4|9403.9|9406.3|9404.8|9405.3|9403.8|62
1678333800000|2023-03-09 03:50:00|9405.3|9403.8|9405.4|9403.9|9406|9404.5|9405|9403.5|67
1678334100000|2023-03-09 03:55:00|9405.6|9404.1|9406.3|9403.9|9406.8|9404.9|9405.5|9403.7|155
1678334400000|2023-03-09 04:00:00|9406.2|9403.8|9407.1|9405.6|9408.3|9405.9|9406.2|9403.8|88
1678334700000|2023-03-09 04:05:00|9407|9405.5|9408.6|9406.2|9408.9|9406.5|9407|9405.1|101
1678335000000|2023-03-09 04:10:00|9408.1|9406.6|9407.8|9406.3|9408.2|9406.7|9407.5|9406|106
1678335300000|2023-03-09 04:15:00|9407.6|9406.1|9408.4|9406|9409|9407|9407.5|9405.7|136
1678335600000|2023-03-09 04:20:00|9408.3|9405.9|9407.8|9406.3|9408.4|9406.6|9407.7|9405.9|78
1678335900000|2023-03-09 04:25:00|9407.7|9406.2|9406.2|9404.7|9407.8|9406.3|9405.5|9403.5|95
1678336200000|2023-03-09 04:30:00|9406.7|9404.3|9406.4|9404|9407|9404.6|9406.2|9403.8|109
1678336500000|2023-03-09 04:35:00|9406.3|9403.9|9406.9|9404.5|9407|9404.6|9406.2|9403.8|65
1678336800000|2023-03-09 04:40:00|9407|9404.6|9406.5|9405|9407.6|9405.2|9406.4|9404.5|86
1678337100000|2023-03-09 04:45:00|9406.4|9404.9|9406|9403.6|9407.2|9405.1|9406|9403.6|90
1678337400000|2023-03-09 04:50:00|9406.1|9403.7|9403.9|9401.5|9406.2|9403.8|9403.8|9401.4|156
1678337700000|2023-03-09 04:55:00|9403.8|9401.4|9403.7|9401.3|9404.3|9401.9|9402.3|9399.9|146
1678338000000|2023-03-09 05:00:00|9403.8|9401.4|9403.6|9401.2|9404.7|9402.8|9403|9401.2|174
1678338300000|2023-03-09 05:05:00|9403.5|9401.1|9402.9|9400.5|9404.1|9401.7|9402.3|9399.9|129
1678338600000|2023-03-09 05:10:00|9403|9400.6|9401.3|9398.9|9403.1|9400.7|9400.6|9398.2|187
1678338900000|2023-03-09 05:15:00|9401.2|9398.8|9401.5|9400|9401.8|9400|9398.9|9397.4|140
1678339200000|2023-03-09 05:20:00|9401.6|9400.1|9401.6|9400.1|9402.1|9400.2|9401.3|9399.1|108
1678339500000|2023-03-09 05:25:00|9401.5|9400|9401|9399.5|9402|9400|9400.5|9399|142
1678339800000|2023-03-09 05:30:00|9400.9|9399.4|9401|9399.5|9401.1|9399.6|9399.6|9397.7|131
1678340100000|2023-03-09 05:35:00|9400.6|9399.1|9400|9397.6|9400.9|9399.2|9399.7|9397.3|131
1678340400000|2023-03-09 05:40:00|9400.1|9397.7|9401.6|9400.1|9401.9|9400.4|9400.1|9397.7|103
1678340700000|2023-03-09 05:45:00|9401.5|9400|9402.4|9400.9|9402.5|9401|9401.2|9398.8|114
1678341000000|2023-03-09 05:50:00|9403|9401.5|9402.3|9399.9|9403|9401.5|9401.7|9399.3|79
1678341300000|2023-03-09 05:55:00|9402.2|9399.8|9402.3|9399.9|9402.3|9399.9|9401.4|9399|94
1678341600000|2023-03-09 06:00:00|9402.4|9400|9402.1|9399.7|9402.9|9400.5|9401.8|9399.4|138
1678341900000|2023-03-09 06:05:00|9402.3|9399.9|9400.9|9398.5|9402.4|9400|9400.9|9398.5|149
1678342200000|2023-03-09 06:10:00|9401.1|9398.7|9401.6|9399.2|9402.9|9400.5|9400.6|9398.2|181
1678342500000|2023-03-09 06:15:00|9401.5|9399.1|9403|9400.6|9403.8|9401.8|9401.4|9399|130
1678342800000|2023-03-09 06:20:00|9402.9|9400.5|9404.6|9402.2|9405.4|9403|9402.9|9400.5|118
1678343100000|2023-03-09 06:25:00|9404.7|9402.3|9402.7|9400.3|9405|9402.6|9402.1|9399.7|138
1678343400000|2023-03-09 06:30:00|9402.8|9400.4|9403.9|9401.5|9405.5|9403.1|9402.8|9400.4|176
1678343700000|2023-03-09 06:35:00|9403.8|9401.4|9402.4|9400|9404.9|9402.5|9402.4|9400|144
1678344000000|2023-03-09 06:40:00|9402.3|9399.9|9402.3|9400.8|9402.8|9400.8|9401.4|9399.3|196
1678344300000|2023-03-09 06:45:00|9402.2|9400.7|9400.2|9397.8|9402.9|9401.1|9399.2|9397.4|194
1678344600000|2023-03-09 06:50:00|9400.3|9397.9|9399.4|9397|9401.4|9399|9398.8|9396.4|141
1678344900000|2023-03-09 06:55:00|9399.6|9397.2|9399.8|9397.4|9399.8|9397.4|9397.7|9395.3|165
1678345200000|2023-03-09 07:00:00|9400.1|9397.7|9397|9394.6|9401.5|9399.1|9395.7|9393.3|411
1678345500000|2023-03-09 07:05:00|9396.7|9394.3|9397.1|9395.6|9397.6|9395.7|9395.9|9393.5|231
1678345800000|2023-03-09 07:10:00|9397|9395.5|9397.3|9395.8|9398.8|9396.8|9395.9|9393.8|168
1678346100000|2023-03-09 07:15:00|9397.9|9396.4|9398.7|9396.3|9398.7|9396.9|9396.4|9394|234
1678346400000|2023-03-09 07:20:00|9398.8|9396.4|9394.3|9391.9|9398.9|9396.5|9393.6|9391.2|217
1678346700000|2023-03-09 07:25:00|9394.7|9392.3|9392.7|9390.3|9394.9|9392.5|9391.3|9389.1|246
1678347000000|2023-03-09 07:30:00|9392.8|9390.4|9391.3|9389.8|9393.9|9392.3|9391.2|9388.8|215
1678347300000|2023-03-09 07:35:00|9391.4|9389.9|9391.4|9389.9|9392.1|9390.4|9390.4|9388.9|222
1678347600000|2023-03-09 07:40:00|9391.3|9389.8|9394.1|9392.6|9394.2|9392.7|9390.8|9389.3|202
1678347900000|2023-03-09 07:45:00|9393.9|9392.4|9389.9|9388.4|9394.5|9393|9389.9|9388.4|218
1678348200000|2023-03-09 07:50:00|9390|9388.5|9388.8|9386.4|9391.2|9388.8|9385.9|9384.4|291
1678348500000|2023-03-09 07:55:00|9388.9|9386.5|9389.8|9387.4|9396.1|9394.6|9388.4|9386.4|420
1678348800000|2023-03-09 08:00:00|9389.7|9387.3|9394.9|9393.4|9396.6|9395.1|9387.4|9385.9|347
1678349100000|2023-03-09 08:05:00|9394.8|9393.3|9392.7|9391.2|9397.2|9395.6|9391.7|9390.2|280
1678349400000|2023-03-09 08:10:00|9392.6|9391.1|9398.2|9395.8|9398.5|9396.1|9392.6|9390.8|236
1678349700000|2023-03-09 08:15:00|9398.1|9395.7|9396.1|9393.7|9399.2|9397.5|9395.5|9393.1|281
1678350000000|2023-03-09 08:20:00|9396|9393.6|9393.9|9392.4|9397|9395.3|9393.2|9391.1|299
1678350300000|2023-03-09 08:25:00|9394|9392.5|9394.7|9393.2|9396.4|9394.5|9392.3|9390.1|295
1678350600000|2023-03-09 08:30:00|9394.8|9393.3|9392.8|9391.3|9397.4|9395.7|9392.8|9391|254
1678350900000|2023-03-09 08:35:00|9392.9|9391.4|9385.5|9384|9393.2|9391.4|9385.2|9383.3|485
1678351200000|2023-03-09 08:40:00|9386|9384.5|9387.5|9386|9389.6|9387.6|9385.1|9383.6|385
1678351500000|2023-03-09 08:45:00|9387.4|9385.9|9392.4|9390|9394|9391.6|9387.4|9385.9|250
1678351800000|2023-03-09 08:50:00|9392.3|9389.9|9388.9|9387.4|9393.1|9390.7|9387.1|9384.7|246
1678352100000|2023-03-09 08:55:00|9389.4|9387|9393.6|9391.2|9394.8|9392.4|9389.1|9386.7|270
1678352400000|2023-03-09 09:00:00|9393.5|9391.1|9396.5|9394.1|9396.5|9394.1|9392|9390.2|209
1678352700000|2023-03-09 09:05:00|9396.4|9394|9392.2|9389.8|9396.4|9394|9392|9389.6|150
1678353000000|2023-03-09 09:10:00|9392.3|9389.9|9392.6|9390.2|9392.9|9391.1|9391|9389.1|136
1678353300000|2023-03-09 09:15:00|9392.7|9390.3|9385.7|9384.2|9393|9390.6|9385.6|9384.1|172
1678353600000|2023-03-09 09:20:00|9385.8|9384.3|9384.1|9382.6|9389|9386.6|9383.7|9382.2|194
1678353900000|2023-03-09 09:25:00|9384|9382.5|9379.5|9377.1|9385.3|9383.2|9379.3|9376.9|243
1678354200000|2023-03-09 09:30:00|9379.6|9377.2|9379.7|9377.3|9381.3|9379.8|9379.1|9376.9|299
1678354500000|2023-03-09 09:35:00|9379.3|9376.9|9378.3|9376.8|9379.7|9378.2|9376|9374.5|293
1678354800000|2023-03-09 09:40:00|9378.4|9376.9|9377.9|9376.4|9378.9|9377.3|9376.4|9374.9|311
1678355100000|2023-03-09 09:45:00|9377.8|9376.3|9379.8|9378.3|9381.5|9380|9377.6|9376.1|309
1678355400000|2023-03-09 09:50:00|9379.7|9378.2|9376.3|9374.8|9381|9378.7|9376.1|9374.1|296
1678355700000|2023-03-09 09:55:00|9376.2|9374.7|9372.6|9371.1|9378.4|9376.9|9372.5|9370.4|326
1678356000000|2023-03-09 10:00:00|9372.5|9371|9375.8|9373.4|9375.9|9373.9|9371.2|9369.7|356
1678356300000|2023-03-09 10:05:00|9376.4|9374|9379.5|9377.1|9381.4|9379.5|9376.3|9373.9|184
1678356600000|2023-03-09 10:10:00|9379.6|9377.2|9374.4|9372.9|9379.7|9377.3|9374.3|9372.8|190
1678356900000|2023-03-09 10:15:00|9374.3|9372.8|9379|9376.6|9379.1|9376.9|9374.3|9372.3|187
1678357200000|2023-03-09 10:20:00|9379.1|9376.7|9377.8|9376.3|9379.2|9376.8|9377|9375.5|185
1678357500000|2023-03-09 10:25:00|9377.6|9376.1|9377.7|9376.2|9378.8|9377.3|9376.1|9374.2|242
1678357800000|2023-03-09 10:30:00|9377.6|9376.1|9378|9376.5|9380.4|9378.9|9376.1|9374.6|293
1678358100000|2023-03-09 10:35:00|9378.1|9376.6|9379.4|9377.9|9381.2|9379.7|9375.9|9374.4|289
1678358400000|2023-03-09 10:40:00|9379.3|9377.8|9381.4|9379.9|9382.2|9380.7|9379.1|9377.6|216
1678358700000|2023-03-09 10:45:00|9381.3|9379.8|9381.8|9379.4|9382.2|9380.7|9381|9378.6|170
1678359000000|2023-03-09 10:50:00|9381.9|9379.5|9375|9373.5|9382|9380.5|9374.6|9373.1|171
1678359300000|2023-03-09 10:55:00|9375.1|9373.6|9374.9|9373.4|9375.4|9373.9|9372.2|9370.7|159
1678359600000|2023-03-09 11:00:00|9374.8|9373.3|9375.9|9374.4|9375.9|9374.4|9373.5|9372|283
1678359900000|2023-03-09 11:05:00|9376|9374.5|9374|9371.6|9376.5|9375|9373.4|9371.1|385
1678360200000|2023-03-09 11:10:00|9373.9|9371.5|9373.4|9371|9374.4|9372.9|9371|9369.5|349
1678360500000|2023-03-09 11:15:00|9373.5|9371.1|9373.1|9371.6|9373.9|9372.4|9372.3|9370.2|211
1678360800000|2023-03-09 11:20:00|9373|9371.5|9372.5|9371|9374.3|9372.8|9372.2|9370.7|207
1678361100000|2023-03-09 11:25:00|9372.6|9371.1|9368.8|9367.3|9372.6|9371.1|9367.9|9366.4|219
1678361400000|2023-03-09 11:30:00|9368.9|9367.4|9370.6|9368.2|9374.6|9372.8|9368.9|9367.4|249
1678361700000|2023-03-09 11:35:00|9370.7|9368.3|9371.1|9369.6|9374.3|9372.3|9368.9|9366.7|281
1678362000000|2023-03-09 11:40:00|9371.2|9369.7|9371.6|9370.1|9372.4|9370.6|9368.7|9367.2|243
1678362300000|2023-03-09 11:45:00|9371.7|9370.2|9373.9|9372.4|9375.1|9373.5|9370.9|9369.4|198
1678362600000|2023-03-09 11:50:00|9374|9372.5|9374.4|9372.9|9374.9|9373.4|9373.8|9372.3|189
1678362900000|2023-03-09 11:55:00|9374.3|9372.8|9377.6|9376.1|9377.7|9376.2|9372.4|9370.9|246
1678363200000|2023-03-09 12:00:00|9377.5|9376|9378.2|9376.7|9378.6|9377.1|9376.4|9374.9|215
1678363500000|2023-03-09 12:05:00|9378.3|9376.8|9381.1|9379.6|9381.2|9379.7|9377.6|9376.1|191
1678363800000|2023-03-09 12:10:00|9381.2|9379.7|9380.7|9379.2|9381.2|9379.7|9379.2|9377.7|128
1678364100000|2023-03-09 12:15:00|9380.8|9379.3|9381|9379.5|9383.2|9381.7|9380.1|9378.6|243
1678364400000|2023-03-09 12:20:00|9381.1|9379.6|9381.6|9380.1|9384.9|9383.4|9380.9|9379.4|223
1678364700000|2023-03-09 12:25:00|9381.7|9380.2|9384.7|9383.2|9385|9383.5|9381.3|9379.8|196
1678365000000|2023-03-09 12:30:00|9384.5|9383|9388.5|9387|9388.8|9387.3|9383.6|9382.1|207
1678365300000|2023-03-09 12:35:00|9388.4|9386.9|9388.7|9387.2|9389.5|9388|9387.8|9386.3|202
1678365600000|2023-03-09 12:40:00|9388.6|9387.1|9389.9|9388.4|9391|9389.5|9388.3|9386.8|207
1678365900000|2023-03-09 12:45:00|9389.7|9388.2|9389.8|9388.3|9391.7|9390.2|9389.1|9387.6|192
1678366200000|2023-03-09 12:50:00|9389.9|9388.4|9386.5|9385|9389.9|9388.4|9384.7|9383.2|259
1678366500000|2023-03-09 12:55:00|9386.4|9384.9|9387.7|9386.2|9388.1|9386.6|9385.7|9384.2|253
1678366800000|2023-03-09 13:00:00|9387.8|9386.3|9388.9|9387.4|9389|9387.5|9386.2|9384.7|274
1678367100000|2023-03-09 13:05:00|9388.8|9387.3|9389.8|9388.3|9389.9|9388.4|9386.5|9385|302
1678367400000|2023-03-09 13:10:00|9389.7|9388.2|9392|9390.5|9392.1|9390.6|9384.5|9383|269
1678367700000|2023-03-09 13:15:00|9392.1|9390.6|9388.9|9387.4|9393|9391.5|9388.1|9386.6|321
1678368000000|2023-03-09 13:20:00|9389|9387.5|9390.1|9388.6|9394.5|9393|9388.9|9387.4|417
1678368300000|2023-03-09 13:25:00|9389.9|9388.4|9393.9|9388.9|9394.4|9392|9389.6|9387.4|330
1678368600000|2023-03-09 13:30:00|9393.8|9388.8|9377.8|9375.4|9393.9|9388.9|9373.3|9370.9|910
1678368900000|2023-03-09 13:35:00|9377.7|9375.3|9380.9|9379.4|9381.1|9379.6|9375.4|9373.9|658
1678369200000|2023-03-09 13:40:00|9381|9379.5|9385.8|9384.3|9386.1|9384.6|9375.2|9373.7|668
1678369500000|2023-03-09 13:45:00|9385.6|9384.1|9379.7|9378.2|9387|9385.5|9379.5|9378|593
1678369800000|2023-03-09 13:50:00|9379.8|9378.3|9375.8|9374.3|9380.3|9378.8|9374.4|9372.9|477
1678370100000|2023-03-09 13:55:00|9375.7|9374.2|9373.8|9372.3|9380.2|9378.7|9373.4|9371.9|457
1678370400000|2023-03-09 14:00:00|9373.9|9372.4|9377.4|9375.9|9378|9376.5|9366.9|9365.1|769
1678370700000|2023-03-09 14:05:00|9377.5|9376|9379.9|9378.4|9380.1|9378.6|9373.3|9371.8|414
1678371000000|2023-03-09 14:10:00|9379.6|9378.1|9378.9|9377.4|9379.7|9378.2|9371.3|9369.8|472
1678371300000|2023-03-09 14:15:00|9379|9377.5|9376.7|9375.2|9380.6|9379.1|9375|9373.5|369
1678371600000|2023-03-09 14:20:00|9376.6|9375.1|9377.8|9376.3|9378.1|9376.6|9374.5|9373|370
1678371900000|2023-03-09 14:25:00|9378.4|9376.9|9380.9|9379.4|9385.9|9384.1|9378.3|9376.8|430
1678372200000|2023-03-09 14:30:00|9381|9379.5|9373.7|9372.2|9384.3|9382.8|9373.7|9372.2|626
1678372500000|2023-03-09 14:35:00|9373.8|9372.3|9370|9368.5|9374.9|9373.4|9369.9|9368.4|620
1678372800000|2023-03-09 14:40:00|9370.1|9368.6|9368.3|9366.8|9372.9|9371.4|9366|9364.5|517
1678373100000|2023-03-09 14:45:00|9368.2|9366.7|9361.2|9359.7|9368.2|9366.7|9357.7|9356.2|513
1678373400000|2023-03-09 14:50:00|9361.1|9359.6|9367.6|9366.1|9367.9|9366.4|9360|9358.5|458
1678373700000|2023-03-09 14:55:00|9367.7|9366.2|9369.2|9367.7|9369.6|9368.1|9365.4|9363.9|408
1678374000000|2023-03-09 15:00:00|9369.3|9367.8|9365.6|9364.1|9371.9|9370.4|9364.9|9363.4|434
1678374300000|2023-03-09 15:05:00|9365.5|9364|9362.6|9361.1|9369.1|9367.6|9361.7|9360.2|434
1678374600000|2023-03-09 15:10:00|9362.7|9361.2|9365.1|9363.6|9366.1|9364.6|9360.2|9358.7|422
1678374900000|2023-03-09 15:15:00|9365.2|9363.7|9363.5|9362|9367.8|9366.3|9362.7|9361.2|493
1678375200000|2023-03-09 15:20:00|9363.8|9362.3|9364.8|9363.3|9366.2|9364.7|9361.4|9359.9|403
1678375500000|2023-03-09 15:25:00|9364.9|9363.4|9363.7|9362.2|9366.1|9364.6|9363.5|9362|376
1678375800000|2023-03-09 15:30:00|9363.8|9362.3|9358.3|9356.8|9365.5|9364|9356.1|9354.6|401
1678376100000|2023-03-09 15:35:00|9358.1|9356.6|9356.5|9355|9359.1|9357.6|9355.3|9353.8|315
1678376400000|2023-03-09 15:40:00|9356.3|9354.8|9357.4|9355.9|9359.1|9357.6|9355.3|9353.8|404
1678376700000|2023-03-09 15:45:00|9357.5|9356|9362.8|9361.3|9363.3|9361.8|9355.4|9353.9|385
1678377000000|2023-03-09 15:50:00|9362.9|9361.4|9368|9366.5|9368.1|9366.6|9362.5|9361|358
1678377300000|2023-03-09 15:55:00|9368.1|9366.6|9368.8|9367.3|9370.8|9369.3|9367.6|9366.1|379
1678377600000|2023-03-09 16:00:00|9368.9|9367.4|9371.4|9369.9|9373.9|9372.4|9367.9|9366.4|304
1678377900000|2023-03-09 16:05:00|9371.3|9369.8|9374.4|9372.9|9374.7|9373.2|9371.3|9369.8|255
1678378200000|2023-03-09 16:10:00|9374.6|9373.1|9370.3|9368.8|9374.9|9373.4|9370.1|9368.6|267
1678378500000|2023-03-09 16:15:00|9370.2|9368.7|9367.1|9365.6|9370.4|9368.9|9366.7|9365.2|263
1678378800000|2023-03-09 16:20:00|9367|9365.5|9363.3|9361.8|9367.9|9366.4|9362.9|9361.4|308
1678379100000|2023-03-09 16:25:00|9363.2|9361.7|9366.8|9365.3|9367.6|9366.1|9363.1|9361.6|306
1678379400000|2023-03-09 16:30:00|9366.6|9365.1|9363.3|9361.8|9366.7|9365.2|9361.3|9359.8|396
1678379700000|2023-03-09 16:35:00|9363.2|9361.7|9362.4|9360.9|9363.6|9362.1|9360.3|9358.8|347
1678380000000|2023-03-09 16:40:00|9362.3|9360.8|9362|9360.5|9362.9|9361.4|9361.1|9359.6|218
1678380300000|2023-03-09 16:45:00|9361.9|9360.4|9361.1|9359.6|9362.4|9360.9|9359.9|9358.4|276
1678380600000|2023-03-09 16:50:00|9361.2|9359.7|9362.8|9361.3|9363.9|9362.4|9360.8|9359.3|264
1678380900000|2023-03-09 16:55:00|9362.9|9361.4|9365.2|9363.7|9365.7|9364.2|9362.6|9361.1|212
1678381200000|2023-03-09 17:00:00|9365|9363.5|9369.8|9367.4|9373|9371.5|9363.7|9362.2|314
1678381500000|2023-03-09 17:05:00|9369.7|9367.3|9369.6|9368.1|9371.6|9370.1|9368.9|9367.1|208
1678381800000|2023-03-09 17:10:00|9369.4|9367.9|9370.2|9368.7|9370.3|9368.8|9368.7|9367.2|228
1678382100000|2023-03-09 17:15:00|9370.1|9368.6|9370.5|9369|9372.2|9370.7|9366.7|9365.2|297
1678382400000|2023-03-09 17:20:00|9370.4|9368.9|9368.7|9367.2|9371.4|9369.9|9367.1|9365.6|247
1678382700000|2023-03-09 17:25:00|9368.8|9367.3|9369.8|9368.3|9371|9369.5|9368.8|9367.3|165
1678383000000|2023-03-09 17:30:00|9369.6|9368.1|9367.3|9365.8|9369.9|9368.4|9367.1|9365.6|162
1678383300000|2023-03-09 17:35:00|9367.7|9366.2|9367.7|9366.2|9369.9|9368.4|9367.3|9365.8|188
1678383600000|2023-03-09 17:40:00|9367.9|9366.4|9366.7|9365.2|9368.2|9366.7|9365.1|9363.6|159
1678383900000|2023-03-09 17:45:00|9366.8|9365.3|9363.4|9361.9|9366.8|9365.3|9363.2|9361.7|208
1678384200000|2023-03-09 17:50:00|9363.5|9362|9365.3|9363.8|9365.4|9363.9|9363.4|9361.9|245
1678384500000|2023-03-09 17:55:00|9365.2|9363.7|9364.5|9363|9365.5|9364|9363.3|9361.8|243
1678384800000|2023-03-09 18:00:00|9364.6|9363.1|9360.5|9359|9370.2|9367.8|9358.2|9356.7|505
1678385100000|2023-03-09 18:05:00|9360.6|9359.1|9360|9358.5|9362.6|9361.1|9359.1|9357.6|408
1678385400000|2023-03-09 18:10:00|9359.9|9358.4|9359.3|9357.8|9362.2|9360.7|9358|9356.5|336
1678385700000|2023-03-09 18:15:00|9359.2|9357.7|9360.5|9359|9360.6|9359.1|9357.6|9356.1|302
1678386000000|2023-03-09 18:20:00|9360.6|9359.1|9362.3|9360.8|9362.5|9361|9358.8|9357.3|330
1678386300000|2023-03-09 18:25:00|9362.2|9360.7|9365|9363.5|9365|9363.5|9362|9360.5|230
1678386600000|2023-03-09 18:30:00|9365.1|9363.6|9361.7|9360.2|9366.2|9364.7|9361.5|9360|222
1678386900000|2023-03-09 18:35:00|9361.8|9360.3|9360.7|9359.2|9361.8|9360.3|9359.4|9357.9|176
1678387200000|2023-03-09 18:40:00|9360.8|9359.3|9357.1|9355.6|9360.8|9359.3|9355.2|9353.7|190
1678387500000|2023-03-09 18:45:00|9357.3|9355.8|9356.7|9355.2|9357.5|9356|9354|9352.5|243
1678387800000|2023-03-09 18:50:00|9356.6|9355.1|9350.4|9348.9|9356.8|9355.3|9350.4|9348.9|281
1678388100000|2023-03-09 18:55:00|9350.5|9349|9347.7|9346.2|9350.5|9349|9346.7|9345.2|297
1678388400000|2023-03-09 19:00:00|9347.8|9346.3|9352.3|9350.8|9353.4|9351.9|9347.7|9346.2|302
1678388700000|2023-03-09 19:05:00|9352.5|9351|9347.8|9346.3|9352.6|9351.1|9347.4|9345.9|264
1678389000000|2023-03-09 19:10:00|9347.7|9346.2|9349.3|9347.8|9351.1|9349.6|9346.8|9345.3|341
1678389300000|2023-03-09 19:15:00|9349.4|9347.9|9348.4|9346.9|9349.8|9348.3|9348.2|9346.7|276
1678389600000|2023-03-09 19:20:00|9348.3|9346.8|9347.2|9345.7|9349.3|9347.8|9346.7|9345.2|217
1678389900000|2023-03-09 19:25:00|9347.1|9345.6|9352.6|9351.1|9352.7|9351.2|9346.3|9344.8|204
1678390200000|2023-03-09 19:30:00|9352.7|9351.2|9355.7|9354.2|9356.1|9354.6|9352.3|9350.8|256
1678390500000|2023-03-09 19:35:00|9355.8|9354.3|9355.2|9353.7|9355.8|9354.3|9354.5|9353|205
1678390800000|2023-03-09 19:40:00|9355.3|9353.8|9357.7|9356.2|9357.7|9356.2|9354.6|9353.1|155
1678391100000|2023-03-09 19:45:00|9357.8|9356.3|9358.7|9357.2|9360.5|9359|9357.1|9355.6|206
1678391400000|2023-03-09 19:50:00|9358.8|9357.3|9363.8|9362.3|9363.9|9362.4|9357.7|9356.2|228
1678391700000|2023-03-09 19:55:00|9363.7|9362.2|9367|9365.5|9367.2|9365.7|9362.6|9361.1|238
1678392000000|2023-03-09 20:00:00|9366.6|9365.1|9356.3|9354.8|9366.7|9365.2|9355.9|9354.4|370
1678392300000|2023-03-09 20:05:00|9356.4|9354.9|9358.6|9357.1|9358.8|9357.3|9356.2|9354.7|172
1678392600000|2023-03-09 20:10:00|9358.7|9357.2|9353.2|9350.8|9359|9357.5|9353.2|9350.8|251
1678392900000|2023-03-09 20:15:00|9353.4|9351|9355.4|9353.9|9359.6|9358.1|9353|9351|337
1678393200000|2023-03-09 20:20:00|9355.5|9354|9357.5|9355.1|9359.4|9357.9|9354.8|9353.3|394
1678393500000|2023-03-09 20:25:00|9357.4|9355|9354.8|9353.3|9359.6|9357.2|9352.7|9351.2|388
1678393800000|2023-03-09 20:30:00|9354.7|9353.2|9354.9|9353.4|9357.7|9356.2|9353.2|9350.8|382
1678394100000|2023-03-09 20:35:00|9355|9353.5|9353.9|9352.4|9357.5|9355.5|9353.2|9351.7|377
1678394400000|2023-03-09 20:40:00|9354|9352.5|9351.1|9348.7|9356.3|9353.9|9349.5|9348|387
1678394700000|2023-03-09 20:45:00|9350.9|9348.5|9348.9|9346.5|9353.1|9351.3|9348.3|9345.9|318
1678395000000|2023-03-09 20:50:00|9349.1|9346.7|9339.7|9338.2|9349.3|9346.9|9339|9337.5|415
1678395300000|2023-03-09 20:55:00|9339.5|9338|9339.9|9338.4|9342.1|9340.3|9338.8|9337.3|330
1678395600000|2023-03-09 21:00:00|9339.8|9338.3|9341.8|9339.4|9344.6|9342.2|9339.8|9338|272
1678395900000|2023-03-09 21:05:00|9341.7|9339.3|9333.6|9331.2|9342.5|9340.1|9333.3|9330.9|179
1678396200000|2023-03-09 21:10:00|9333.7|9331.3|9327|9324.6|9333.7|9331.3|9326.9|9324.5|168
1678396500000|2023-03-09 21:15:00|9327.1|9324.7|9327.5|9325.1|9327.6|9325.2|9325.9|9323.8|134
1678396800000|2023-03-09 21:20:00|9327.4|9325|9329.7|9327.3|9329.8|9327.4|9327.4|9325|106
1678397100000|2023-03-09 21:25:00|9329.8|9327.4|9333.8|9331.4|9339.8|9337.4|9329.7|9327.3|252
1678397400000|2023-03-09 21:30:00|9333.9|9331.5|9334.5|9332.1|9336.3|9333.9|9333.2|9330.8|131
1678397700000|2023-03-09 21:35:00|9334.1|9331.7|9329.7|9327.3|9334.1|9331.7|9328.1|9325.7|140
1678398000000|2023-03-09 21:40:00|9329.6|9327.2|9328.1|9325.7|9329.6|9327.2|9327.9|9325.5|129
1678398300000|2023-03-09 21:45:00|9328.2|9325.8|9326.8|9324.4|9328.2|9325.8|9326.3|9323.9|79
1678398600000|2023-03-09 21:50:00|9326.9|9324.5|9325.5|9323.1|9327.7|9325.3|9325.2|9322.8|188
1678398900000|2023-03-09 21:55:00|9325.4|9323|9329.3|9324.3|9331.4|9326.4|9325.3|9322.5|370
1678399200000|2023-03-09 22:00:00|9328.3|9323.3|9337.8|9332.8|9337.8|9332.8|9325.2|9320.2|39
1678399500000|2023-03-09 22:05:00|9337.3|9332.3|9343.1|9333.1|9343.1|9335.8|9337.2|9332.2|13
1678399800000|2023-03-09 22:10:00|9343|9333|9343.1|9333.1|9343.3|9333.3|9342.7|9332.7|104
1678400100000|2023-03-09 22:15:00|9343.2|9333.2|9344.1|9334.1|9344.1|9334.1|9342.7|9332.7|19
1678400400000|2023-03-09 22:20:00|9344|9334|9344.1|9334.1|9344.1|9334.1|9342.7|9332.7|40
1678400700000|2023-03-09 22:25:00|9344.2|9334.2|9342.5|9332.5|9344.2|9334.2|9342.5|9332.5|28
1678401000000|2023-03-09 22:30:00|9342.9|9332.9|9339.2|9329.2|9343.9|9333.9|9338.9|9328.9|177
1678401300000|2023-03-09 22:35:00|9339.3|9329.3|9340.3|9330.3|9342.3|9332.3|9337.7|9327.7|182
1678401600000|2023-03-09 22:40:00|9340.1|9330.1|9336.8|9326.8|9340.2|9330.2|9336.7|9326.7|113
1678401900000|2023-03-09 22:45:00|9335.4|9325.4|9334.2|9324.2|9335.4|9325.4|9333.3|9323.3|393
1678402200000|2023-03-09 22:50:00|9334.1|9324.1|9336|9326|9336|9326|9334|9324|26
1678402500000|2023-03-09 22:55:00|9335.9|9325.9|9335.3|9325.3|9336.6|9326.6|9333.6|9323.6|72
1678402800000|2023-03-09 23:00:00|9335|9325|9336.8|9326.8|9337.6|9327.6|9332.8|9322.8|411
1678403100000|2023-03-09 23:05:00|9336.7|9326.7|9336.5|9326.5|9337.9|9328.3|9333.1|9323.3|390
1678403400000|2023-03-09 23:10:00|9336.4|9326.4|9335.7|9325.8|9337.2|9328|9333.7|9324.1|836
1678403700000|2023-03-09 23:15:00|9335.6|9325.6|9330.8|9328|9336.3|9330.2|9330.1|9325.6|1032
1678404000000|2023-03-09 23:20:00|9330.7|9328.2|9332.4|9330|9332.7|9330.3|9330.5|9327.9|273
1678404300000|2023-03-09 23:25:00|9332.5|9330.1|9331.9|9330.4|9332.6|9330.5|9331.8|9329.8|278
1678404600000|2023-03-09 23:30:00|9331.8|9330.3|9329.1|9326.7|9332|9330.5|9328.3|9325.8|635
1678404900000|2023-03-09 23:35:00|9329|9326.6|9328.9|9326.5|9329.2|9326.7|9327.7|9325.1|621
1678405200000|2023-03-09 23:40:00|9329|9326.3|9331.9|9329.5|9332.2|9329.8|9328.8|9326.3|480
1678405500000|2023-03-09 23:45:00|9332|9329.6|9329.9|9327.5|9332.1|9329.7|9329.9|9327.5|491
1678405800000|2023-03-09 23:50:00|9330|9327.6|9330.8|9328.4|9330.8|9328.4|9328.9|9326.5|190
1678406100000|2023-03-09 23:55:00|9330.7|9328.3|9330.4|9328|9331.3|9328.9|9330.4|9328|476
1678406400000|2023-03-10 00:00:00|9330.5|9328.1|9326.9|9324.5|9330.6|9328.2|9326.9|9324.5|359
1678406700000|2023-03-10 00:05:00|9327|9324.6|9325.2|9323.7|9327|9324.6|9325.1|9323.1|164
1678407000000|2023-03-10 00:10:00|9325.4|9323.9|9327.4|9325|9327.5|9325.1|9324.3|9322.1|191
1678407300000|2023-03-10 00:15:00|9327.3|9324.9|9323.7|9321.3|9327.3|9324.9|9323.1|9320.7|236
1678407600000|2023-03-10 00:20:00|9323.8|9321.4|9324|9321.6|9325.9|9324.4|9323.3|9320.9|163
1678407900000|2023-03-10 00:25:00|9323.9|9321.5|9320.6|9318.2|9324|9321.6|9320.4|9318|218
1678408200000|2023-03-10 00:30:00|9320.8|9318.4|9318.8|9316.4|9321.5|9319.1|9318.2|9315.8|179
1678408500000|2023-03-10 00:35:00|9318.7|9316.3|9320.6|9318.2|9321.7|9319.3|9318.2|9315.8|198
1678408800000|2023-03-10 00:40:00|9320.5|9318.1|9320.2|9318.7|9320.7|9318.8|9318.4|9316|237
1678409100000|2023-03-10 00:45:00|9320.3|9318.8|9321.4|9319|9322.4|9320|9320.1|9318.6|221
1678409400000|2023-03-10 00:50:00|9321.3|9318.9|9317.3|9314.9|9321.4|9319.4|9316.4|9314|291
1678409700000|2023-03-10 00:55:00|9317.6|9315.2|9317.7|9315.3|9320.5|9318.1|9317.3|9314.9|289
1678410000000|2023-03-10 01:00:00|9317.6|9315.2|9323.8|9321.4|9323.9|9321.5|9317.6|9315.2|221
1678410300000|2023-03-10 01:05:00|9323.9|9321.5|9323.5|9321.1|9325.2|9322.8|9323|9320.6|315
1678410600000|2023-03-10 01:10:00|9323.6|9321.2|9325.8|9323.4|9326.2|9324.3|9322.9|9320.5|287
1678410900000|2023-03-10 01:15:00|9325.6|9323.2|9326.1|9323.7|9326.3|9323.9|9324.9|9322.5|478
1678411200000|2023-03-10 01:20:00|9326.3|9323.9|9325.7|9323.3|9326.8|9324.4|9325.2|9322.8|342
1678411500000|2023-03-10 01:25:00|9325.6|9323.2|9323.2|9320.8|9326|9323.6|9323.1|9320.7|347
1678411800000|2023-03-10 01:30:00|9323.3|9320.9|9323.9|9321.5|9324.7|9322.3|9323.3|9320.9|394
1678412100000|2023-03-10 01:35:00|9323.8|9321.4|9321.7|9319.3|9324.7|9322.3|9320.5|9318.1|440
1678412400000|2023-03-10 01:40:00|9321.8|9319.4|9322.8|9320.4|9325|9322.6|9321.6|9319.2|569
1678412700000|2023-03-10 01:45:00|9322.7|9320.3|9322.8|9320.4|9323.4|9321|9321.5|9319.1|246
1678413000000|2023-03-10 01:50:00|9322.9|9320.5|9320.5|9318.1|9323|9320.6|9320.3|9317.9|278
1678413300000|2023-03-10 01:55:00|9320.6|9318.2|9320.5|9318.1|9322.1|9319.7|9320.1|9317.7|520
1678413600000|2023-03-10 02:00:00|9320.4|9318|9319|9316.6|9321.1|9318.7|9318.5|9316.4|199
1678413900000|2023-03-10 02:05:00|9319.1|9316.7|9320.4|9318|9321.3|9318.9|9317.5|9316|179
1678414200000|2023-03-10 02:10:00|9320.5|9318.1|9316.3|9313.9|9320.8|9318.4|9316.2|9313.8|238
1678414500000|2023-03-10 02:15:00|9316.4|9314|9315.1|9312.7|9317.4|9315|9314.7|9312.3|233
1678414800000|2023-03-10 02:20:00|9315.2|9312.8|9315.6|9313.2|9317.2|9314.8|9314.6|9312.2|137
1678415100000|2023-03-10 02:25:00|9315.7|9313.3|9319.8|9317.4|9319.8|9317.4|9315.6|9313.2|169
1678415400000|2023-03-10 02:30:00|9319.9|9317.5|9327.1|9325.1|9327.3|9325.1|9318|9314.1|1177
1678415700000|2023-03-10 02:35:00|9327.2|9325.4|9311.5|9309.2|9327.3|9325.4|9310.4|9308|918
1678416000000|2023-03-10 02:40:00|9311.8|9309.4|9312.7|9310.4|9314.3|9312.2|9306.3|9304.2|857
1678416300000|2023-03-10 02:45:00|9312.8|9310.5|9311.8|9309.4|9314.1|9311.8|9310.7|9308.5|525
1678416600000|2023-03-10 02:50:00|9311.7|9309.8|9313.7|9311.3|9316.1|9313.7|9311.2|9309.1|282
1678416900000|2023-03-10 02:55:00|9313.8|9311.4|9308|9305.6|9313.8|9311.4|9307.2|9304.8|334
1678417200000|2023-03-10 03:00:00|9308.1|9305.7|9310.9|9308.5|9315.4|9313|9308|9305.6|506
1678417500000|2023-03-10 03:05:00|9310.4|9308|9307.8|9305.4|9311.8|9309.4|9307.6|9305.2|238
1678417800000|2023-03-10 03:10:00|9307.7|9305.3|9309|9306.6|9310.1|9307.7|9306.8|9304.4|256
1678418100000|2023-03-10 03:15:00|9308.6|9306.2|9304.3|9301.9|9308.9|9306.5|9304.2|9301.8|212
1678418400000|2023-03-10 03:20:00|9304.4|9302|9303.2|9300.8|9304.5|9302.1|9303.2|9300.8|153
1678418700000|2023-03-10 03:25:00|9303.3|9300.9|9301.4|9299|9304.6|9302.2|9300.7|9298.3|218
1678419000000|2023-03-10 03:30:00|9301.6|9299.2|9300.8|9298.4|9302.9|9300.5|9299.9|9298.1|203
1678419300000|2023-03-10 03:35:00|9300.6|9298.2|9294.9|9292.5|9300.8|9298.4|9292.2|9289.8|228
1678419600000|2023-03-10 03:40:00|9295|9292.6|9290.4|9288|9295|9292.6|9287.8|9285.4|240
1678419900000|2023-03-10 03:45:00|9290.5|9288.1|9289.5|9287.1|9291|9288.7|9287|9284.6|109
1678420200000|2023-03-10 03:50:00|9288.8|9286.4|9287.6|9285.2|9289|9286.6|9287.2|9284.8|133
1678420500000|2023-03-10 03:55:00|9287.7|9285.3|9286.6|9284.2|9288.6|9286.4|9285.7|9284.2|169
1678420800000|2023-03-10 04:00:00|9286.7|9284.3|9284.7|9282.3|9287|9284.6|9283.6|9281.2|237
1678421100000|2023-03-10 04:05:00|9284.8|9282.4|9284.6|9282.2|9285.5|9283.1|9283|9280.6|251
1678421400000|2023-03-10 04:10:00|9285.1|9282.7|9287.4|9285|9287.6|9285.2|9283.8|9281.4|134
1678421700000|2023-03-10 04:15:00|9287.6|9285.2|9288.6|9286.2|9289.1|9286.7|9287.1|9284.7|117
1678422000000|2023-03-10 04:20:00|9288.7|9286.3|9288.8|9286.4|9288.8|9286.4|9286.8|9284.4|132
1678422300000|2023-03-10 04:25:00|9288.9|9286.5|9288.8|9286.4|9290.6|9288.2|9287.9|9285.5|112
1678422600000|2023-03-10 04:30:00|9288.6|9286.2|9288.9|9286.5|9289.6|9287.2|9287.2|9284.8|158
1678422900000|2023-03-10 04:35:00|9289|9286.6|9291.4|9289|9291.5|9289.1|9288.6|9286.3|182
1678423200000|2023-03-10 04:40:00|9291.5|9289.1|9291.4|9289|9292|9289.6|9289.5|9287.1|129
1678423500000|2023-03-10 04:45:00|9291.6|9289.2|9290.8|9288.4|9293.1|9290.7|9290.8|9288.4|160
1678423800000|2023-03-10 04:50:00|9290.7|9288.3|9292|9289.6|9293.3|9290.9|9289.7|9287.3|158
1678424100000|2023-03-10 04:55:00|9291.9|9289.5|9293.9|9291.5|9294.1|9291.7|9289.9|9287.5|169
1678424400000|2023-03-10 05:00:00|9294|9291.6|9294.6|9292.2|9295.1|9292.7|9292.2|9289.8|135
1678424700000|2023-03-10 05:05:00|9294.1|9291.7|9294.1|9291.7|9295.3|9292.9|9293.2|9290.8|157
1678425000000|2023-03-10 05:10:00|9294.4|9292|9295.9|9293.5|9296.7|9294.3|9294.3|9291.9|127
1678425300000|2023-03-10 05:15:00|9296|9293.6|9296.2|9293.8|9298|9296.5|9295.9|9293.5|100
1678425600000|2023-03-10 05:20:00|9296.3|9293.9|9300.2|9297.8|9300.2|9297.8|9295.8|9293.4|168
1678425900000|2023-03-10 05:25:00|9300.5|9298.1|9301.1|9298.7|9301.5|9299.1|9299.7|9297.3|119
1678426200000|2023-03-10 05:30:00|9301|9298.6|9301.5|9299.1|9304|9301.6|9300.7|9298.3|145
1678426500000|2023-03-10 05:35:00|9301.6|9299.2|9302|9299.6|9302.4|9300|9299.1|9296.7|129
1678426800000|2023-03-10 05:40:00|9302.1|9299.7|9304|9301.6|9304.8|9302.4|9302.1|9299.7|112
1678427100000|2023-03-10 05:45:00|9303.7|9301.3|9305.4|9303|9305.6|9303.2|9302.5|9300.1|126
1678427400000|2023-03-10 05:50:00|9305.5|9303.1|9305.1|9302.7|9306|9303.6|9303.1|9300.7|109
1678427700000|2023-03-10 05:55:00|9305|9302.6|9306.3|9303.9|9307.5|9305.1|9305|9302.6|107
1678428000000|2023-03-10 06:00:00|9306.2|9303.8|9304.4|9302|9306.3|9304.1|9301.2|9299.7|170
1678428300000|2023-03-10 06:05:00|9304.5|9302.1|9302.8|9300.4|9304.9|9302.5|9302.1|9299.7|176
1678428600000|2023-03-10 06:10:00|9302.7|9300.3|9303.9|9301.5|9304.8|9302.4|9301.4|9299|125
1678428900000|2023-03-10 06:15:00|9304|9301.6|9303.6|9301.2|9306|9303.6|9302.9|9300.5|139
1678429200000|2023-03-10 06:20:00|9303.5|9301.1|9304.1|9301.7|9305.3|9302.9|9303.5|9301.1|167
1678429500000|2023-03-10 06:25:00|9304.2|9301.8|9306.8|9304.4|9308.5|9306.1|9302.9|9300.5|152
1678429800000|2023-03-10 06:30:00|9306.7|9304.3|9308.1|9305.7|9308.6|9306.2|9304.4|9302.4|143
1678430100000|2023-03-10 06:35:00|9308|9305.6|9313.3|9310.9|9313.5|9311.1|9307.8|9305.4|204
1678430400000|2023-03-10 06:40:00|9313.2|9310.8|9313.9|9311.5|9314|9312.2|9311.3|9309.3|176
1678430700000|2023-03-10 06:45:00|9314|9311.6|9310.9|9308.5|9314|9311.8|9310.4|9308.2|141
1678431000000|2023-03-10 06:50:00|9311|9308.6|9305|9302.6|9312.2|9309.8|9303.6|9301.7|222
1678431300000|2023-03-10 06:55:00|9305.1|9302.7|9299.7|9297.3|9305.1|9302.7|9299.4|9297|266
1678431600000|2023-03-10 07:00:00|9299.3|9296.9|9290.3|9287.9|9299.3|9296.9|9290|9287.6|462
1678431900000|2023-03-10 07:05:00|9290.2|9287.8|9292.8|9290.4|9293.1|9290.9|9288.4|9286|415
1678432200000|2023-03-10 07:10:00|9292.9|9290.5|9294.2|9291.8|9295.7|9293.3|9292.4|9290|409
1678432500000|2023-03-10 07:15:00|9294.1|9291.7|9300.4|9298|9300.9|9298.5|9293.8|9291.4|286
1678432800000|2023-03-10 07:20:00|9300.3|9297.9|9293.6|9291.2|9301.3|9298.9|9293.3|9291.2|284
1678433100000|2023-03-10 07:25:00|9293.3|9290.9|9294|9291.6|9296.1|9293.7|9290.8|9288.4|280
1678433400000|2023-03-10 07:30:00|9294.1|9291.7|9291.4|9289.9|9297.7|9295.3|9290.8|9289.3|324
1678433700000|2023-03-10 07:35:00|9291.5|9290|9302.5|9300.1|9302.6|9300.2|9291.3|9289.8|285
1678434000000|2023-03-10 07:40:00|9302.4|9300|9302.1|9299.7|9303.6|9301.2|9295.8|9293.4|367
1678434300000|2023-03-10 07:45:00|9301.3|9299.8|9300.8|9298.4|9305.7|9303.3|9299|9297.5|290
1678434600000|2023-03-10 07:50:00|9299.5|9298|9302.8|9300.4|9307.3|9304.9|9299.4|9297.5|412
1678434900000|2023-03-10 07:55:00|9302.7|9300.3|9301.7|9299.3|9306.8|9304.4|9299.8|9298.2|343
1678435200000|2023-03-10 08:00:00|9301.6|9299.2|9306.5|9304.1|9307.1|9304.7|9300.1|9297.7|386
1678435500000|2023-03-10 08:05:00|9306.4|9304|9306.8|9304.4|9310.4|9308|9305.9|9303.5|386
1678435800000|2023-03-10 08:10:00|9306.9|9304.5|9299|9297.5|9307|9304.6|9298.3|9295.9|458
1678436100000|2023-03-10 08:15:00|9298.9|9297.4|9305.4|9303.9|9307.9|9306.4|9298.9|9297.4|390
1678436400000|2023-03-10 08:20:00|9305.5|9304|9313|9310.6|9314|9311.6|9305.1|9303.4|429
1678436700000|2023-03-10 08:25:00|9313.1|9310.7|9312|9309.6|9315.2|9313.1|9308.8|9306.4|569
1678437000000|2023-03-10 08:30:00|9311.9|9309.5|9312.1|9309.7|9317.9|9315.5|9311.3|9308.9|495
1678437300000|2023-03-10 08:35:00|9312.2|9309.8|9311.4|9309|9317.4|9315|9310.7|9309|378
1678437600000|2023-03-10 08:40:00|9311.5|9309.1|9303.7|9301.3|9311.5|9309.1|9301.4|9299.5|384
1678437900000|2023-03-10 08:45:00|9303.8|9301.4|9304|9302.5|9305.9|9303.5|9302.5|9300.1|353
1678438200000|2023-03-10 08:50:00|9304.1|9302.6|9301.8|9300.3|9305.7|9303.9|9301|9299.5|372
1678438500000|2023-03-10 08:55:00|9302|9300.5|9307.5|9306|9309.3|9307.8|9301.3|9299.7|313
1678438800000|2023-03-10 09:00:00|9307.6|9306.1|9303.6|9301.2|9309.6|9307.9|9301.7|9299.9|354
1678439100000|2023-03-10 09:05:00|9303.4|9301|9294|9292.5|9303.6|9301.2|9293.2|9291.3|307
1678439400000|2023-03-10 09:10:00|9294.1|9292.6|9293.8|9291.4|9295.9|9293.7|9290.6|9289.1|398
1678439700000|2023-03-10 09:15:00|9293.9|9291.5|9295.4|9293|9295.4|9293.3|9292.7|9290.3|225
1678440000000|2023-03-10 09:20:00|9295.3|9292.9|9301.8|9299.4|9303.1|9300.7|9295.3|9292.9|215
1678440300000|2023-03-10 09:25:00|9301.9|9299.5|9301.2|9298.8|9302.8|9300.4|9298.2|9295.8|314
1678440600000|2023-03-10 09:30:00|9300.9|9298.5|9295.9|9294.4|9301.1|9298.7|9295.5|9294|279
1678440900000|2023-03-10 09:35:00|9295.8|9294.3|9295.9|9294.4|9296.3|9294.8|9292.1|9289.7|258
1678441200000|2023-03-10 09:40:00|9296|9294.5|9295.8|9294.3|9297.6|9296.1|9294|9292.1|284
1678441500000|2023-03-10 09:45:00|9296.1|9294.6|9297.7|9295.3|9298.6|9296.2|9292.8|9290.8|260
1678441800000|2023-03-10 09:50:00|9297.6|9295.2|9299.2|9296.8|9299.2|9297.6|9292|9289.6|293
1678442100000|2023-03-10 09:55:00|9299.4|9297|9303.9|9302.4|9305.1|9303.1|9299.4|9297|388
1678442400000|2023-03-10 10:00:00|9304.3|9302.8|9301.5|9300|9306.6|9304.8|9301.5|9299.1|338
1678442700000|2023-03-10 10:05:00|9301.8|9300.3|9300.1|9297.7|9303.2|9301.5|9299.5|9297.1|291
1678443000000|2023-03-10 10:10:00|9300|9297.6|9304.9|9302.5|9305.1|9302.7|9299.1|9296.7|257
1678443300000|2023-03-10 10:15:00|9304.8|9302.4|9300|9297.6|9304.9|9302.5|9299.5|9297.6|267
1678443600000|2023-03-10 10:20:00|9299.9|9297.5|9299.6|9298.1|9300.3|9298.6|9297.1|9295.6|163
1678443900000|2023-03-10 10:25:00|9299.5|9298|9296.8|9294.4|9300|9298.5|9295.7|9294.1|163
1678444200000|2023-03-10 10:30:00|9296.7|9294.3|9292.6|9290.2|9296.7|9294.6|9291.4|9289.9|221
1678444500000|2023-03-10 10:35:00|9292.8|9290.4|9292.8|9290.4|9296.6|9295.1|9292.3|9290|261
1678444800000|2023-03-10 10:40:00|9293.2|9290.8|9291.5|9289.1|9294.7|9292.5|9288.6|9287.1|247
1678445100000|2023-03-10 10:45:00|9291.4|9289|9291.7|9289.3|9293.3|9291.8|9289.5|9288|276
1678445400000|2023-03-10 10:50:00|9291.6|9289.2|9295|9293.5|9295.3|9293.8|9290.3|9288.8|246
1678445700000|2023-03-10 10:55:00|9294.8|9293.3|9297.6|9296.1|9299|9297.5|9293.2|9291.7|229
1678446000000|2023-03-10 11:00:00|9297.8|9296.3|9293.2|9290.8|9298.1|9296.6|9292.2|9290.7|313
1678446300000|2023-03-10 11:05:00|9293.1|9290.7|9288.6|9287.1|9293.6|9291.7|9288.6|9287.1|149
1678446600000|2023-03-10 11:10:00|9288.7|9287.2|9287.6|9286.1|9289.3|9287.8|9287|9285.5|187
1678446900000|2023-03-10 11:15:00|9288.2|9286.7|9287.9|9286.4|9289.6|9288.1|9287.2|9285.7|156
1678447200000|2023-03-10 11:20:00|9288|9286.5|9285.3|9283.8|9288.5|9287|9284|9282.4|206
1678447500000|2023-03-10 11:25:00|9285.1|9283.6|9276.3|9274.8|9285.3|9283.8|9276.3|9274.8|266
1678447800000|2023-03-10 11:30:00|9276.2|9274.7|9272.8|9271.3|9276.8|9275.3|9272.5|9271|270
1678448100000|2023-03-10 11:35:00|9272.5|9271|9271.4|9269.9|9274.8|9273|9270.4|9268.7|221
1678448400000|2023-03-10 11:40:00|9271.5|9270|9274.9|9272.5|9274.9|9272.5|9269.3|9267.8|300
1678448700000|2023-03-10 11:45:00|9274.8|9272.4|9272.7|9271.2|9275.8|9274.3|9272.5|9271|319
1678449000000|2023-03-10 11:50:00|9272.8|9271.3|9274.2|9272.7|9276.1|9274.6|9271.3|9269.8|237
1678449300000|2023-03-10 11:55:00|9274|9272.5|9277.1|9275.6|9279.3|9277|9273|9271.2|312
1678449600000|2023-03-10 12:00:00|9277.2|9275.7|9288.2|9286.7|9291.3|9289.1|9277.1|9275.6|268
1678449900000|2023-03-10 12:05:00|9288.5|9287|9296.9|9294.5|9297.7|9295.3|9287.1|9284.7|296
1678450200000|2023-03-10 12:10:00|9297|9294.6|9294.4|9292.9|9297.5|9296|9293.2|9290.9|246
1678450500000|2023-03-10 12:15:00|9294|9292.5|9292.5|9291|9295.6|9293.5|9292|9290.5|231
1678450800000|2023-03-10 12:20:00|9292.4|9290.9|9290.4|9288|9296|9294.5|9289.6|9287.7|293
1678451100000|2023-03-10 12:25:00|9290.3|9287.9|9283.7|9282.2|9292.4|9290.9|9283.4|9281.9|320
1678451400000|2023-03-10 12:30:00|9283.6|9282.1|9280.4|9278|9285|9283.5|9278.6|9276.2|352
1678451700000|2023-03-10 12:35:00|9280.5|9278.1|9274.4|9272.9|9280.6|9278.9|9273.6|9272.1|428
1678452000000|2023-03-10 12:40:00|9274.5|9273|9272.2|9269.8|9275.4|9273.9|9270.5|9269|348
1678452300000|2023-03-10 12:45:00|9272.4|9270|9268.5|9266.1|9273.8|9272.3|9265.5|9263.3|428
1678452600000|2023-03-10 12:50:00|9268.6|9266.2|9263.4|9261.9|9268.7|9266.8|9262.1|9260.6|351
1678452900000|2023-03-10 12:55:00|9263.2|9261.7|9267|9264.6|9267.2|9264.8|9260.1|9258.6|504
1678453200000|2023-03-10 13:00:00|9267.2|9264.8|9277.2|9275.7|9277.9|9276.4|9266.2|9263.8|522
1678453500000|2023-03-10 13:05:00|9277.3|9275.8|9275.7|9274.2|9278.6|9277|9273.2|9271.7|574
1678453800000|2023-03-10 13:10:00|9275.8|9274.3|9280.9|9279.4|9280.9|9279.4|9274.9|9273.4|378
1678454100000|2023-03-10 13:15:00|9280.8|9279.3|9280|9278.5|9281.9|9280.4|9277.6|9276.1|373
1678454400000|2023-03-10 13:20:00|9279.4|9277.9|9278|9276.5|9284.6|9283.1|9277.7|9276.2|547
1678454700000|2023-03-10 13:25:00|9278.1|9276.6|9279.4|9274.4|9282.8|9280.4|9277.7|9274.3|565
1678455000000|2023-03-10 13:30:00|9279.3|9274.3|9251.7|9248.3|9282.6|9277.6|9246|9241|1958
1678455300000|2023-03-10 13:35:00|9251.5|9248.2|9248.6|9246.5|9255.2|9251.7|9237.6|9235.1|1813
1678455600000|2023-03-10 13:40:00|9248.7|9246.6|9239.9|9237.5|9252.1|9250.2|9233.1|9231.2|1630
1678455900000|2023-03-10 13:45:00|9239.7|9237.3|9241.8|9240|9244.5|9240.7|9231.8|9229.3|1484
1678456200000|2023-03-10 13:50:00|9242|9239.6|9247.1|9244.7|9247.5|9245.1|9240.4|9238|1189
1678456500000|2023-03-10 13:55:00|9247|9244.6|9254.9|9252.5|9258.8|9256.8|9246.3|9243.9|938
1678456800000|2023-03-10 14:00:00|9255.1|9252.7|9243|9240.6|9263.4|9261|9242.4|9240|1150
1678457100000|2023-03-10 14:05:00|9243.3|9240.9|9233.8|9231.4|9244.3|9241.9|9233.3|9230.9|1208
1678457400000|2023-03-10 14:10:00|9234|9231.6|9237.2|9234.8|9239.2|9236.8|9228.1|9225.7|935
1678457700000|2023-03-10 14:15:00|9237.3|9234.9|9224.9|9222.5|9240.8|9238.4|9223.7|9221.3|962
1678458000000|2023-03-10 14:20:00|9224.8|9222.4|9214.7|9212.3|9228.4|9226|9211.5|9209.1|1004
1678458300000|2023-03-10 14:25:00|9214.8|9212.4|9204.1|9201.7|9216.6|9214.2|9203.6|9201.2|828
1678458600000|2023-03-10 14:30:00|9204.2|9201.8|9207|9204.6|9208.8|9206.4|9195.1|9192.7|1120
1678458900000|2023-03-10 14:35:00|9207.1|9204.7|9193.9|9191.5|9208.7|9206.3|9191.9|9189.5|1201
1678459200000|2023-03-10 14:40:00|9194|9191.6|9188.5|9186.1|9195.3|9192.9|9181.3|9178.9|1239
1678459500000|2023-03-10 14:45:00|9187.9|9185.5|9202.4|9200|9204.7|9202.3|9186.6|9184.2|890
1678459800000|2023-03-10 14:50:00|9202.9|9200.5|9201|9198.6|9210.3|9207.9|9196.3|9193.9|959
1678460100000|2023-03-10 14:55:00|9200.9|9198.5|9199.6|9197.2|9206.9|9204.5|9196.1|9193.7|1052
1678460400000|2023-03-10 15:00:00|9199.1|9196.7|9184.4|9182|9199.8|9197.4|9181.2|9178.8|1178
1678460700000|2023-03-10 15:05:00|9184.2|9181.8|9193.9|9191.5|9193.9|9191.8|9178.7|9176.3|947
1678461000000|2023-03-10 15:10:00|9194|9191.6|9191.1|9188.7|9199.7|9197.3|9186.4|9184|951
1678461300000|2023-03-10 15:15:00|9191.6|9189.2|9192.6|9190.2|9199.7|9197.3|9190.1|9187.7|772
1678461600000|2023-03-10 15:20:00|9193|9190.6|9185.2|9182.8|9193.4|9191|9181|9178.6|845
1678461900000|2023-03-10 15:25:00|9185|9182.6|9185.3|9182.9|9187.6|9185.2|9182.8|9180.4|662
1678462200000|2023-03-10 15:30:00|9185.2|9182.8|9187.2|9184.8|9188.2|9185.8|9176|9173.6|825
1678462500000|2023-03-10 15:35:00|9186.9|9184.5|9186|9183.6|9190.6|9188.2|9180.9|9178.5|801
1678462800000|2023-03-10 15:40:00|9185.6|9183.2|9183.5|9181.1|9191|9188.6|9180.8|9178.4|789
1678463100000|2023-03-10 15:45:00|9183.9|9181.5|9188|9185.6|9189.3|9186.9|9180.2|9177.8|782
1678463400000|2023-03-10 15:50:00|9187.8|9185.4|9187.3|9184.9|9193.4|9191|9186.1|9183.7|811
1678463700000|2023-03-10 15:55:00|9187.1|9184.7|9193.1|9190.7|9194|9191.6|9179.5|9177.1|651
1678464000000|2023-03-10 16:00:00|9193|9190.6|9196.7|9194.3|9197.7|9195.3|9192.8|9190.4|568
1678464300000|2023-03-10 16:05:00|9196.8|9194.4|9195.7|9193.3|9198.8|9196.4|9194.3|9191.9|567
1678464600000|2023-03-10 16:10:00|9195.8|9193.4|9202.6|9200.2|9202.8|9200.4|9194|9191.6|631
1678464900000|2023-03-10 16:15:00|9202.7|9200.3|9201.5|9199.1|9205.4|9203|9196.4|9194|650
1678465200000|2023-03-10 16:20:00|9201.6|9199.2|9205.7|9203.3|9206.4|9204|9198.7|9196.3|605
1678465500000|2023-03-10 16:25:00|9205.6|9203.2|9208|9205.6|9210.1|9207.7|9198.4|9196|757
1678465800000|2023-03-10 16:30:00|9207.9|9205.5|9210|9207.6|9210.2|9207.8|9204.3|9201.9|676
1678466100000|2023-03-10 16:35:00|9209.8|9207.4|9205.1|9202.7|9214.2|9211.8|9203.7|9201.3|647
1678466400000|2023-03-10 16:40:00|9204.8|9202.4|9207.6|9205.2|9209|9206.6|9200.6|9198.2|834
1678466700000|2023-03-10 16:45:00|9207.4|9205|9209.6|9207.2|9215.3|9212.9|9205.6|9203.2|766
1678467000000|2023-03-10 16:50:00|9209.7|9207.3|9210.6|9208.2|9215.6|9213.2|9209.3|9206.9|579
1678467300000|2023-03-10 16:55:00|9212.1|9209.7|9215|9212.6|9218|9215.6|9212.1|9209.7|743
1678467600000|2023-03-10 17:00:00|9214.8|9212.4|9209.9|9207.5|9216.6|9214.2|9208.8|9206.4|597
1678467900000|2023-03-10 17:05:00|9210|9207.6|9214.5|9212.1|9215|9212.6|9208.5|9206.1|476
1678468200000|2023-03-10 17:10:00|9214.4|9212|9210|9207.6|9217.5|9215.1|9208.9|9206.5|437
1678468500000|2023-03-10 17:15:00|9210.1|9207.7|9207.9|9205.5|9211.3|9208.9|9206.6|9204.2|353
1678468800000|2023-03-10 17:20:00|9208.5|9206.1|9206.1|9203.7|9209.8|9207.4|9205.2|9202.8|355
1678469100000|2023-03-10 17:25:00|9206|9203.6|9202.4|9200|9206|9203.6|9202.3|9199.9|291
1678469400000|2023-03-10 17:30:00|9202.3|9199.9|9201.5|9199.1|9202.4|9200|9198.3|9195.9|543
1678469700000|2023-03-10 17:35:00|9201.4|9199|9200.4|9198|9205.9|9203.5|9198.5|9196.1|424
1678470000000|2023-03-10 17:40:00|9200.6|9198.2|9193.1|9190.7|9200.6|9198.2|9192.9|9190.5|417
1678470300000|2023-03-10 17:45:00|9193.2|9190.8|9186.7|9184.3|9193.8|9191.4|9186.1|9183.7|303
1678470600000|2023-03-10 17:50:00|9186.6|9184.2|9181.3|9178.9|9187.3|9184.9|9181.3|9178.9|288
1678470900000|2023-03-10 17:55:00|9181.4|9179|9189|9186.6|9189.1|9186.7|9180.8|9178.4|323
1678471200000|2023-03-10 18:00:00|9189.1|9186.7|9192.6|9190.2|9192.6|9190.2|9185.7|9183.3|384
1678471500000|2023-03-10 18:05:00|9192.8|9190.4|9193.6|9191.2|9194.6|9192.2|9189.5|9187.1|296
1678471800000|2023-03-10 18:10:00|9193.7|9191.3|9197.3|9194.9|9197.6|9195.2|9193.6|9191.2|291
1678472100000|2023-03-10 18:15:00|9197.6|9195.2|9203.7|9201.3|9203.9|9201.5|9197.5|9195.1|357
1678472400000|2023-03-10 18:20:00|9203.8|9201.4|9201.6|9199.2|9205.3|9202.9|9201.5|9199.1|288
1678472700000|2023-03-10 18:25:00|9201.5|9199.1|9206.7|9204.3|9207.1|9204.7|9200.8|9198.4|406
1678473000000|2023-03-10 18:30:00|9206.6|9204.2|9210.5|9208.1|9210.6|9208.2|9205|9202.6|343
1678473300000|2023-03-10 18:35:00|9210.6|9208.2|9211.7|9209.3|9212.5|9210.1|9209.4|9207|344
1678473600000|2023-03-10 18:40:00|9211.4|9209|9210.4|9208|9212|9209.6|9206.8|9204.4|421
1678473900000|2023-03-10 18:45:00|9210.3|9207.9|9209.2|9206.8|9211.4|9209|9208.9|9206.5|316
1678474200000|2023-03-10 18:50:00|9208.9|9206.5|9212.4|9210|9213.2|9210.8|9207.1|9204.7|289
1678474500000|2023-03-10 18:55:00|9212.3|9209.9|9214.5|9212.1|9215.7|9213.3|9212.3|9209.9|204
1678474800000|2023-03-10 19:00:00|9214.6|9212.2|9213.6|9211.2|9214.7|9212.3|9210.3|9207.9|335
1678475100000|2023-03-10 19:05:00|9213.8|9211.4|9209|9206.6|9215.4|9213|9208.6|9206.2|327
1678475400000|2023-03-10 19:10:00|9208.9|9206.5|9212.8|9210.4|9213.9|9211.5|9207.8|9205.4|339
1678475700000|2023-03-10 19:15:00|9212.9|9210.5|9216|9213.6|9217.7|9215.3|9211.9|9209.5|337
1678476000000|2023-03-10 19:20:00|9215.9|9213.5|9216.2|9213.8|9217.1|9214.7|9213.4|9211|395
1678476300000|2023-03-10 19:25:00|9216.3|9213.9|9216.4|9214|9216.8|9214.4|9214.5|9212.1|297
1678476600000|2023-03-10 19:30:00|9216.5|9214.1|9216.8|9214.9|9217.6|9215.2|9213.7|9211.3|306
1678476900000|2023-03-10 19:35:00|9217|9214.6|9218.6|9216.2|9218.8|9216.4|9213.7|9211.3|357
1678477200000|2023-03-10 19:40:00|9218.7|9216.3|9217.9|9215.5|9221|9218.6|9216.3|9213.9|338
1678477500000|2023-03-10 19:45:00|9217.8|9215.4|9213.8|9211.4|9219|9216.6|9213.3|9210.9|240
1678477800000|2023-03-10 19:50:00|9213.9|9211.5|9213.9|9211.5|9218.5|9216.1|9213.1|9210.7|385
1678478100000|2023-03-10 19:55:00|9213.8|9211.4|9213.3|9210.9|9217.3|9214.9|9212.7|9210.3|464
1678478400000|2023-03-10 20:00:00|9213.4|9211|9215.3|9212.9|9216.5|9214.1|9211.2|9208.9|466
1678478700000|2023-03-10 20:05:00|9215.2|9212.8|9210.9|9208.5|9216.5|9214.1|9210.4|9208|380
1678479000000|2023-03-10 20:10:00|9211|9208.6|9213.1|9210.7|9214.7|9212.3|9210.4|9208|498
1678479300000|2023-03-10 20:15:00|9213.4|9211|9214.4|9212.5|9215.5|9213.1|9211.3|9209.2|596
1678479600000|2023-03-10 20:20:00|9214.5|9212.1|9214.9|9212.5|9216.4|9214|9212.4|9210.3|361
1678479900000|2023-03-10 20:25:00|9214.8|9212.4|9215.5|9213.1|9217.5|9215.1|9213.8|9211.5|269
1678480200000|2023-03-10 20:30:00|9215.6|9213.2|9215.5|9213.1|9217.5|9215.1|9214.7|9212.3|440
1678480500000|2023-03-10 20:35:00|9215.4|9213|9213.8|9211.4|9216|9213.6|9213.2|9210.8|285
1678480800000|2023-03-10 20:40:00|9214|9211.6|9215.3|9212.9|9216.1|9213.7|9213.5|9211.1|237
1678481100000|2023-03-10 20:45:00|9215.7|9213.3|9213.3|9210.9|9216.9|9214.5|9212.3|9209.9|233
1678481400000|2023-03-10 20:50:00|9213.6|9211.2|9213.6|9211.2|9215.5|9213.1|9213.3|9210.9|244
1678481700000|2023-03-10 20:55:00|9213.8|9211.4|9215.4|9213|9216.2|9213.8|9213.7|9211.3|275
1678482000000|2023-03-10 21:00:00|9215.3|9212.9|9216.4|9214|9217.4|9215|9214.9|9212.6|213
1678482300000|2023-03-10 21:05:00|9216.3|9213.9|9214.3|9211.9|9216.3|9214.2|9214.2|9211.9|155
1678482600000|2023-03-10 21:10:00|9214.4|9212|9216.3|9213.9|9216.6|9214.2|9214.3|9211.9|102
1678482900000|2023-03-10 21:15:00|9216.4|9214|9215.5|9213.1|9218|9215.6|9215.5|9213.1|94
1678483200000|2023-03-10 21:20:00|9215.2|9212.8|9216.3|9213.9|9216.6|9214.5|9214.3|9211.9|120
1678483500000|2023-03-10 21:25:00|9216.4|9214|9218.6|9216.8|9219.5|9217.1|9215.7|9213.3|155
1678483800000|2023-03-10 21:30:00|9218.9|9216.5|9220.5|9218.1|9221.3|9219.2|9218.5|9216.3|277
1678484100000|2023-03-10 21:35:00|9220.6|9218.2|9220|9218|9221.6|9219.4|9219.3|9217.1|291
1678484400000|2023-03-10 21:40:00|9220.1|9217.7|9217.7|9215.3|9220.2|9217.9|9216.6|9214|223
1678484700000|2023-03-10 21:45:00|9217.8|9214.9|9216.3|9213.1|9217.8|9215.1|9216.1|9213.1|247
1678485000000|2023-03-10 21:50:00|9216.1|9213|9216.3|9212.1|9217.6|9213.3|9215.3|9211|294
1678485300000|2023-03-10 21:55:00|9216.2|9212|9215|9210|9216.5|9212|9213.4|9208.4|268
1678654800000|2023-03-12 21:00:00|9202.1|9191.1|9193.1|9182.1|9203|9192|9192.7|9181.7|5
1678655100000|2023-03-12 21:05:00|9200.4|9189.4|9200.5|9189.5|9202.6|9191.6|9192|9181|22
1678655400000|2023-03-12 21:10:00|9204.4|9193.4|9209.7|9198.7|9216.4|9205.4|9200.3|9189.3|50
1678655700000|2023-03-12 21:15:00|9210.1|9199.1|9204.2|9193.2|9212|9201|9200.9|9189.9|123
1678656000000|2023-03-12 21:20:00|9203.6|9192.6|9198.6|9187.6|9204.1|9193.1|9195|9184|114
1678656300000|2023-03-12 21:25:00|9198.7|9187.7|9198.2|9187.2|9200.3|9189.3|9198.2|9187.2|27
1678656600000|2023-03-12 21:30:00|9198.1|9187.1|9195|9184|9200.8|9189.8|9193.7|9182.7|108
1678656900000|2023-03-12 21:35:00|9195.1|9184.1|9190.3|9179.3|9197.1|9186.1|9180.5|9175.1|227
1678657200000|2023-03-12 21:40:00|9190.7|9179.7|9190.1|9179.1|9193.4|9182.4|9189.7|9178.7|75
1678657500000|2023-03-12 21:45:00|9190.7|9179.7|9189.9|9178.9|9191.1|9180.1|9189.1|9178.1|33
1678657800000|2023-03-12 21:50:00|9189.2|9178.2|9190|9179|9195.7|9184.7|9188.7|9177.7|45
1678658100000|2023-03-12 21:55:00|9189|9178|9187.8|9176.8|9189.9|9178.9|9186.5|9175.5|59
1678658400000|2023-03-12 22:00:00|9188|9177|9165.5|9154.5|9188.1|9177.1|9160.7|9149.7|389
1678658700000|2023-03-12 22:05:00|9164.4|9153.4|9160.8|9155.8|9164.4|9159|9159.1|9149.3|361
1678659000000|2023-03-12 22:10:00|9161.5|9156.5|9157.6|9152.6|9161.8|9156.8|9154.5|9149.5|270
1678659300000|2023-03-12 22:15:00|9157.7|9152.7|9172.6|9167.6|9172.6|9167.6|9155.7|9150.7|423
1678659600000|2023-03-12 22:20:00|9171.1|9166.1|9171.9|9166.9|9174.7|9169.7|9168.3|9163.3|256
1678659900000|2023-03-12 22:25:00|9171.6|9166.6|9175.3|9170.3|9176.1|9171.1|9170.6|9165.6|176
1678660200000|2023-03-12 22:30:00|9175.2|9170.2|9175.6|9170.6|9178.6|9173.6|9173.2|9168.2|456
1678660500000|2023-03-12 22:35:00|9175.7|9170.7|9173.2|9168.2|9177.1|9172.1|9172.7|9167.7|350
1678660800000|2023-03-12 22:40:00|9173.3|9168.3|9173.7|9168.7|9174.7|9169.7|9172.6|9167.6|238
1678661100000|2023-03-12 22:45:00|9173.6|9168.6|9172.7|9167.7|9177.3|9172.3|9172.5|9167.5|158
1678661400000|2023-03-12 22:50:00|9172.8|9167.8|9169.7|9164.7|9173.3|9168.3|9168.1|9163.1|127
1678661700000|2023-03-12 22:55:00|9169.9|9164.9|9171.6|9166.6|9172.5|9167.5|9167.5|9162.5|347
1678662000000|2023-03-12 23:00:00|9171|9166|9163.4|9158.4|9172.1|9167.1|9162.9|9157.9|766
1678662300000|2023-03-12 23:05:00|9163.5|9158.5|9162.4|9157.4|9173.5|9168.5|9162|9157|847
1678662600000|2023-03-12 23:10:00|9162.6|9157.6|9161.3|9156.3|9163|9158|9156.8|9151.8|500
1678662900000|2023-03-12 23:15:00|9161.7|9156.7|9161.7|9156.7|9163.8|9158.8|9159.9|9154.9|385
1678663200000|2023-03-12 23:20:00|9162|9157|9164.4|9159.4|9165.1|9161.2|9158.9|9153.9|479
1678663500000|2023-03-12 23:25:00|9164.2|9159.2|9166.8|9163.2|9175.3|9170.3|9162.8|9158.7|712
1678663800000|2023-03-12 23:30:00|9166.6|9163.1|9166.7|9162.3|9172.5|9168.8|9165.2|9160.6|630
1678664100000|2023-03-12 23:35:00|9166.8|9162.4|9168.5|9165.9|9173|9168.9|9166|9162.2|423
1678664400000|2023-03-12 23:40:00|9168.6|9166|9174.7|9172.3|9175|9172.6|9168.5|9166|337
1678664700000|2023-03-12 23:45:00|9174.8|9172.2|9179.1|9176.6|9180|9177.3|9172.4|9169.8|767
1678665000000|2023-03-12 23:50:00|9179|9176.5|9181.2|9178.8|9181.6|9179.2|9177.6|9174.9|764
1678665300000|2023-03-12 23:55:00|9181.4|9178.9|9193.7|9191.3|9196.8|9194.4|9181.1|9178.7|831
1678665600000|2023-03-13 00:00:00|9193.4|9191|9195.9|9193.5|9197.4|9195|9190.9|9188.3|668
1678665900000|2023-03-13 00:05:00|9196|9193.6|9187.9|9185.5|9197|9194.3|9186.6|9184|1063
1678666200000|2023-03-13 00:10:00|9188|9185.6|9187.7|9185.3|9189|9186.6|9183.5|9181.1|571
1678666500000|2023-03-13 00:15:00|9187.8|9185.4|9184.4|9182|9190.1|9187.7|9184.2|9181.8|538
1678666800000|2023-03-13 00:20:00|9184.3|9181.9|9180.7|9178.3|9185.4|9183|9177.9|9175.5|557
1678667100000|2023-03-13 00:25:00|9180.8|9178.4|9181.6|9179.2|9183.7|9181.3|9179.6|9177.2|440
1678667400000|2023-03-13 00:30:00|9181.5|9179.1|9183.7|9181.3|9185.9|9183.5|9180.8|9178.4|423
1678667700000|2023-03-13 00:35:00|9184|9181.6|9182.1|9179.7|9184.8|9182.4|9180.1|9177.7|379
1678668000000|2023-03-13 00:40:00|9182.2|9179.8|9185.6|9183.2|9187.3|9184.9|9181.6|9179.2|346
1678668300000|2023-03-13 00:45:00|9185.7|9183.3|9186.3|9183.9|9186.8|9184.4|9184.4|9182|353
1678668600000|2023-03-13 00:50:00|9186.4|9184|9188|9185.6|9188.6|9186.2|9185.8|9183.4|343
1678668900000|2023-03-13 00:55:00|9187.8|9185.4|9192.7|9190.3|9193|9190.6|9186.7|9184.3|361
1678669200000|2023-03-13 01:00:00|9192.8|9190.4|9192|9189.6|9195.4|9193|9190.5|9188.1|474
1678669500000|2023-03-13 01:05:00|9191.9|9189.5|9190.9|9188.5|9193.3|9190.9|9189.5|9187.1|499
1678669800000|2023-03-13 01:10:00|9190.8|9188.4|9193|9190.6|9194.3|9191.9|9190.3|9187.9|859
1678670100000|2023-03-13 01:15:00|9192.9|9190.5|9189.9|9187.5|9193.4|9191|9187.3|9184.9|501
1678670400000|2023-03-13 01:20:00|9189.8|9187.4|9195.4|9193|9196.2|9193.8|9189.7|9187.3|404
1678670700000|2023-03-13 01:25:00|9195.5|9193.1|9192.8|9190.4|9195.5|9193.1|9191.8|9189.4|676
1678671000000|2023-03-13 01:30:00|9192.9|9190.5|9194.9|9192.5|9196|9193.6|9192.9|9190.5|542
1678671300000|2023-03-13 01:35:00|9195|9192.6|9197.7|9195.3|9198.2|9195.8|9194.5|9192.1|301
1678671600000|2023-03-13 01:40:00|9197.6|9195.2|9194.9|9192.5|9198.1|9195.7|9194.1|9191.7|397
1678671900000|2023-03-13 01:45:00|9194.8|9192.4|9195.8|9193.4|9196.2|9193.8|9194.8|9192.4|219
1678672200000|2023-03-13 01:50:00|9195.7|9193.3|9199|9196.6|9199.2|9196.8|9195.5|9193.1|277
1678672500000|2023-03-13 01:55:00|9199.1|9196.7|9200.9|9198.5|9204.3|9201.9|9198.6|9196.2|442
1678672800000|2023-03-13 02:00:00|9201|9198.6|9198.8|9196.4|9201.8|9199.4|9198.5|9196.1|412
1678673100000|2023-03-13 02:05:00|9198.7|9196.3|9194.8|9192.4|9198.8|9196.4|9193.4|9191|431
1678673400000|2023-03-13 02:10:00|9194.7|9192.3|9191.6|9189.2|9196|9193.6|9191.4|9189|303
1678673700000|2023-03-13 02:15:00|9191.7|9189.3|9189.5|9187.1|9192.3|9189.9|9189.4|9187|324
1678674000000|2023-03-13 02:20:00|9189.6|9187.2|9181.2|9178.8|9189.6|9187.2|9180.8|9178.4|398
1678674300000|2023-03-13 02:25:00|9181.1|9178.7|9174.7|9172.3|9181.6|9179.2|9173.2|9170.8|602
1678674600000|2023-03-13 02:30:00|9174.8|9172.4|9157.7|9155.3|9174.8|9172.4|9156.7|9154.3|745
1678674900000|2023-03-13 02:35:00|9157.8|9155.4|9167.4|9165|9168.5|9166.1|9157.6|9155.2|993
1678675200000|2023-03-13 02:40:00|9167.3|9164.9|9161|9158.6|9168.6|9166.2|9160|9157.6|480
1678675500000|2023-03-13 02:45:00|9161.1|9158.7|9164.2|9161.8|9165|9162.6|9160.8|9158.4|503
1678675800000|2023-03-13 02:50:00|9164.5|9162.1|9157.7|9155.3|9165.9|9163.5|9157.6|9155.2|466
1678676100000|2023-03-13 02:55:00|9157.6|9155.2|9155.2|9152.8|9158.3|9155.9|9153.5|9151.1|390
1678676400000|2023-03-13 03:00:00|9155.1|9152.7|9158.6|9156.2|9159.7|9157.3|9154.8|9152.4|410
1678676700000|2023-03-13 03:05:00|9158.5|9156.1|9155.7|9153.3|9159.9|9157.5|9155.2|9152.8|351
1678677000000|2023-03-13 03:10:00|9155.8|9153.4|9157.5|9155.1|9157.8|9155.4|9154|9151.6|558
1678677300000|2023-03-13 03:15:00|9157.6|9155.2|9158.4|9156|9158.6|9156.2|9156.5|9154.1|331
1678677600000|2023-03-13 03:20:00|9158.5|9156.1|9163.2|9160.8|9164.4|9162|9158.5|9156.1|441
1678677900000|2023-03-13 03:25:00|9163.3|9160.9|9166.6|9164.2|9166.8|9164.4|9162.8|9160.4|461
1678678200000|2023-03-13 03:30:00|9166.7|9164.3|9163.9|9161.5|9167.6|9165.2|9163.3|9160.9|552
1678678500000|2023-03-13 03:35:00|9163.8|9161.4|9160.5|9158.1|9164.3|9161.9|9158.3|9155.9|729
1678678800000|2023-03-13 03:40:00|9160.6|9158.2|9161.2|9158.8|9162.8|9160.4|9160.1|9157.7|443
1678679100000|2023-03-13 03:45:00|9161|9158.6|9164.6|9162.2|9165|9162.6|9160|9157.6|417
1678679400000|2023-03-13 03:50:00|9164.7|9162.3|9165.3|9162.9|9166.6|9164.2|9163.3|9160.9|368
1678679700000|2023-03-13 03:55:00|9165.2|9162.8|9167.8|9165.4|9168|9165.6|9163.9|9161.5|400
1678680000000|2023-03-13 04:00:00|9167.7|9165.3|9166.3|9163.9|9167.8|9165.4|9164.4|9162|529
1678680300000|2023-03-13 04:05:00|9166.1|9163.7|9168|9165.6|9169.3|9166.9|9165.7|9163.3|390
1678680600000|2023-03-13 04:10:00|9167.9|9165.5|9168.5|9166.1|9169.6|9167.2|9167.4|9165|672
1678680900000|2023-03-13 04:15:00|9168.4|9166|9171.8|9169.4|9172|9169.6|9167.8|9165.4|625
1678681200000|2023-03-13 04:20:00|9171.3|9168.9|9169.4|9167|9171.7|9169.3|9169.1|9166.7|540
1678681500000|2023-03-13 04:25:00|9169.3|9166.9|9165.6|9163.2|9170.2|9167.8|9163.9|9161.5|561
1678681800000|2023-03-13 04:30:00|9165.7|9163.3|9167.9|9165.5|9170.3|9167.8|9165.7|9163.3|412
1678682100000|2023-03-13 04:35:00|9168.2|9165.8|9168|9165.6|9169.6|9167.2|9167.4|9165|200
1678682400000|2023-03-13 04:40:00|9168.1|9165.7|9166.5|9164.1|9168.1|9165.7|9166.4|9164|339
1678682700000|2023-03-13 04:45:00|9166.6|9164.2|9170.2|9167.8|9170.4|9168|9165.5|9163.1|220
1678683000000|2023-03-13 04:50:00|9170.3|9167.9|9170.5|9168.1|9170.9|9168.5|9167.7|9165.3|215
1678683300000|2023-03-13 04:55:00|9170.6|9168.2|9171.5|9169.1|9172.5|9170.1|9168.3|9165.9|257
1678683600000|2023-03-13 05:00:00|9171.6|9169.2|9171.8|9169.4|9174.1|9171.7|9170.5|9168.1|431
1678683900000|2023-03-13 05:05:00|9171.7|9169.3|9170.8|9168.4|9171.8|9169.4|9170.5|9168.1|291
1678684200000|2023-03-13 05:10:00|9170.7|9168.3|9168.5|9166.1|9171.2|9168.8|9168|9165.6|225
1678684500000|2023-03-13 05:15:00|9168.6|9166.2|9168.5|9166.1|9169.6|9167.2|9167.1|9164.7|245
1678684800000|2023-03-13 05:20:00|9168.6|9166.2|9170.9|9168.5|9171.2|9168.8|9168|9165.6|215
1678685100000|2023-03-13 05:25:00|9170.8|9168.4|9170.8|9168.4|9174.1|9171.7|9170.7|9168.3|244
1678685400000|2023-03-13 05:30:00|9170.7|9168.3|9171.3|9168.9|9171.3|9168.9|9168.6|9166.2|272
1678685700000|2023-03-13 05:35:00|9171.2|9168.8|9175|9172.6|9175.6|9173.2|9171.1|9168.7|398
1678686000000|2023-03-13 05:40:00|9174.9|9172.5|9174.9|9172.5|9175.3|9172.9|9173.7|9171.3|300
1678686300000|2023-03-13 05:45:00|9174.8|9172.4|9173.1|9170.7|9174.9|9172.5|9170.2|9167.8|371
1678686600000|2023-03-13 05:50:00|9173|9170.6|9174.2|9171.8|9175.2|9172.8|9172.6|9170.2|319
1678686900000|2023-03-13 05:55:00|9174.1|9171.7|9174.9|9172.5|9176.5|9174.1|9173.9|9171.5|256
1678687200000|2023-03-13 06:00:00|9175|9172.6|9169|9166.6|9176|9173.6|9168.6|9166.2|357
1678687500000|2023-03-13 06:05:00|9169.1|9166.7|9166|9163.6|9171.5|9169.1|9164.6|9162.2|403
1678687800000|2023-03-13 06:10:00|9165.9|9163.5|9164.7|9162.3|9166.3|9163.9|9163.6|9161.2|305
1678688100000|2023-03-13 06:15:00|9164.8|9162.4|9171.5|9169.1|9171.7|9169.3|9164.1|9161.7|262
1678688400000|2023-03-13 06:20:00|9171.6|9169.2|9173.8|9171.4|9174.3|9171.9|9171.4|9169|227
1678688700000|2023-03-13 06:25:00|9173.9|9171.5|9173.8|9171.4|9176.4|9174|9173.7|9171.3|307
1678689000000|2023-03-13 06:30:00|9173.9|9171.5|9174.6|9172.2|9175.4|9173|9171.3|9168.9|284
1678689300000|2023-03-13 06:35:00|9174.7|9172.3|9176.4|9174|9176.9|9174.5|9172.7|9170.3|287
1678689600000|2023-03-13 06:40:00|9176.3|9173.9|9173.4|9171|9178|9175.6|9172.4|9170|264
1678689900000|2023-03-13 06:45:00|9173.7|9171.3|9167.8|9165.4|9173.9|9171.5|9167.5|9165.1|327
1678690200000|2023-03-13 06:50:00|9168.2|9165.8|9164.8|9162.4|9169.4|9167|9164|9161.6|342
1678690500000|2023-03-13 06:55:00|9164.9|9162.5|9171.1|9168.7|9171.5|9169.1|9164.5|9162.1|342
1678690800000|2023-03-13 07:00:00|9170.7|9168.3|9169.9|9167.5|9172.5|9170.1|9165.2|9162.8|555
1678691100000|2023-03-13 07:05:00|9169.8|9167.4|9165|9162.6|9171.7|9169.3|9164.8|9162.4|468
1678691400000|2023-03-13 07:10:00|9164.9|9162.5|9170.6|9168.2|9171.3|9168.9|9164.7|9162.3|373
1678691700000|2023-03-13 07:15:00|9170.3|9167.9|9168.9|9166.5|9172.4|9170|9165.9|9163.8|400
1678692000000|2023-03-13 07:20:00|9169|9166.6|9167.2|9165.7|9169.9|9167.5|9166.6|9164.2|377
1678692300000|2023-03-13 07:25:00|9167.1|9165.6|9165.6|9163.2|9168.4|9166|9165.1|9162.7|451
1678692600000|2023-03-13 07:30:00|9165.3|9162.9|9166.2|9163.8|9167|9164.9|9161.4|9159|641
1678692900000|2023-03-13 07:35:00|9166.1|9163.7|9168.4|9166|9171.4|9169|9164.6|9162.2|517
1678693200000|2023-03-13 07:40:00|9168.2|9165.8|9157.8|9155.4|9168.8|9166.4|9156.8|9154.4|576
1678693500000|2023-03-13 07:45:00|9157.5|9155.1|9161.3|9159.8|9161.5|9160|9153.8|9152.2|477
1678693800000|2023-03-13 07:50:00|9161.4|9159.9|9158.2|9155.8|9162|9160.1|9157.6|9155.2|511
1678694100000|2023-03-13 07:55:00|9158.1|9155.7|9160.5|9159|9161.6|9159.4|9157.3|9154.9|319
1678694400000|2023-03-13 08:00:00|9160.4|9158.9|9162|9160.5|9162.1|9160.6|9155.8|9154|624
1678694700000|2023-03-13 08:05:00|9161.9|9160.4|9161.7|9160.2|9162.9|9161.4|9158.3|9156.8|594
1678695000000|2023-03-13 08:10:00|9161.2|9159.7|9154.4|9152.9|9162|9160.5|9152.9|9151.4|527
1678695300000|2023-03-13 08:15:00|9154.6|9153.1|9153.9|9152.4|9157|9155.5|9152.7|9151.2|473
1678695600000|2023-03-13 08:20:00|9154|9152.5|9147.4|9145.9|9155|9153.5|9145.9|9144.4|1074
1678695900000|2023-03-13 08:25:00|9147.3|9145.8|9155.5|9153.1|9157.2|9154.8|9145.4|9143.9|790
1678696200000|2023-03-13 08:30:00|9155.4|9153|9157.5|9155.1|9159.1|9157.2|9153.9|9151.5|600
1678696500000|2023-03-13 08:35:00|9157.4|9155|9156|9153.6|9160.2|9157.8|9155.6|9153.2|598
1678696800000|2023-03-13 08:40:00|9155.9|9153.5|9161.9|9160.4|9164.4|9162.9|9153.6|9151.2|570
1678697100000|2023-03-13 08:45:00|9161.6|9160.1|9162|9160.5|9164.6|9163.1|9159.2|9157.2|472
1678697400000|2023-03-13 08:50:00|9161.9|9160.4|9159.8|9157.4|9163.3|9160.9|9157.4|9155|644
1678697700000|2023-03-13 08:55:00|9159.7|9157.3|9157.8|9155.4|9160.9|9158.5|9152.7|9150.8|501
1678698000000|2023-03-13 09:00:00|9158|9155.6|9160|9157.6|9160.7|9158.4|9154.3|9151.9|744
1678698300000|2023-03-13 09:05:00|9159.9|9157.5|9157.2|9154.8|9161.2|9158.8|9151.3|9148.9|771
1678698600000|2023-03-13 09:10:00|9157.3|9154.9|9155.7|9154.2|9159.4|9157.9|9146.3|9143.9|608
1678698900000|2023-03-13 09:15:00|9155.6|9154.1|9146.9|9144.5|9160.9|9158.5|9146.9|9144.5|673
1678699200000|2023-03-13 09:20:00|9146.6|9144.2|9137.2|9134.8|9148.5|9146.1|9137.2|9134.8|909
1678699500000|2023-03-13 09:25:00|9136.9|9134.5|9135.4|9133|9140.3|9137.9|9129.8|9127.4|1133
1678699800000|2023-03-13 09:30:00|9135.2|9132.8|9131.1|9128.7|9145.3|9142.9|9130.2|9127.8|1061
1678700100000|2023-03-13 09:35:00|9131.5|9129.1|9108.7|9107.2|9133.2|9130.8|9108.7|9107.2|1196
1678700400000|2023-03-13 09:40:00|9109.1|9106.7|9106.5|9104.1|9112.3|9109.9|9099.4|9097|1189
1678700700000|2023-03-13 09:45:00|9106.4|9104|9120.3|9117.9|9124.9|9122.5|9101.1|9098.7|1132
1678701000000|2023-03-13 09:50:00|9120.4|9118|9115|9112.6|9120.9|9118.5|9112.7|9110.3|904
1678701300000|2023-03-13 09:55:00|9114.9|9112.5|9137.6|9135.2|9140.2|9137.8|9108.9|9106.5|1062
1678701600000|2023-03-13 10:00:00|9137.4|9135|9139.7|9137.3|9141.2|9138.8|9129.7|9127.3|1146
1678701900000|2023-03-13 10:05:00|9139.8|9137.4|9130.3|9127.9|9141.8|9139.4|9130.3|9127.9|867
1678702200000|2023-03-13 10:10:00|9130.2|9127.8|9137|9134.6|9137.5|9135.1|9124.6|9122.2|780
1678702500000|2023-03-13 10:15:00|9137.1|9134.7|9136.4|9134|9140.5|9138.1|9133.8|9131.4|582
1678702800000|2023-03-13 10:20:00|9136.5|9134.1|9134.5|9132.1|9137|9134.6|9132|9129.6|687
1678703100000|2023-03-13 10:25:00|9134.6|9132.2|9146.1|9143.7|9149|9146.6|9133.1|9130.7|628
1678703400000|2023-03-13 10:30:00|9146|9143.6|9148.9|9146.5|9157.2|9154.8|9141.7|9139.3|737
1678703700000|2023-03-13 10:35:00|9149.1|9146.7|9150.3|9147.9|9151.8|9149.4|9144.6|9142.2|860
1678704000000|2023-03-13 10:40:00|9150.2|9147.8|9146.6|9144.2|9153.2|9151.4|9144.5|9142.1|620
1678704300000|2023-03-13 10:45:00|9146.5|9144.1|9147.8|9145.4|9150.7|9148.3|9145.2|9142.8|685
1678704600000|2023-03-13 10:50:00|9147.6|9145.2|9149|9146.6|9151.1|9148.7|9146.6|9144.2|747
1678704900000|2023-03-13 10:55:00|9148.9|9146.5|9148.5|9146.1|9150.5|9148.9|9141.9|9139.5|721
1678705200000|2023-03-13 11:00:00|9148.6|9146.2|9152.6|9150.2|9153.8|9151.9|9147.4|9145|694
1678705500000|2023-03-13 11:05:00|9152.7|9150.3|9143.8|9141.4|9154.1|9151.7|9138.5|9136.1|749
1678705800000|2023-03-13 11:10:00|9143.7|9141.3|9151.9|9149.5|9153.6|9151.2|9143.6|9141.2|627
1678706100000|2023-03-13 11:15:00|9152|9149.6|9153.8|9152.3|9154.1|9152.6|9150.9|9149.1|402
1678706400000|2023-03-13 11:20:00|9153.6|9152.1|9151.9|9150.4|9157.4|9155.9|9151.6|9150.1|440
1678706700000|2023-03-13 11:25:00|9151.8|9150.3|9152|9150.5|9154.1|9152.6|9149.7|9148.2|474
1678707000000|2023-03-13 11:30:00|9152.2|9150.7|9149.7|9147.3|9153|9151|9140.8|9138.6|719
1678707300000|2023-03-13 11:35:00|9149.8|9147.4|9143.4|9141|9149.9|9147.5|9141.7|9139.7|624
1678707600000|2023-03-13 11:40:00|9143.5|9141.1|9144.8|9142.4|9151.3|9148.9|9141.7|9139.3|697
1678707900000|2023-03-13 11:45:00|9144.7|9142.3|9136.6|9134.2|9146.5|9145|9135.8|9133.4|736
1678708200000|2023-03-13 11:50:00|9136.5|9134.1|9133.3|9130.9|9136.6|9134.2|9128|9125.6|688
1678708500000|2023-03-13 11:55:00|9133.2|9130.8|9144.1|9142.6|9145.2|9142.8|9133.2|9130.8|722
1678708800000|2023-03-13 12:00:00|9144|9142.5|9150.7|9148.3|9151.8|9149.4|9136.1|9133.7|967
1678709100000|2023-03-13 12:05:00|9150.6|9148.2|9147.6|9145.2|9152.5|9150.1|9139.9|9137.5|937
1678709400000|2023-03-13 12:10:00|9147.7|9145.3|9145.3|9142.9|9155.2|9152.8|9144.9|9142.5|928
1678709700000|2023-03-13 12:15:00|9145.1|9142.7|9157|9154.6|9159|9156.6|9141.6|9139.2|992
1678710000000|2023-03-13 12:20:00|9157.1|9154.7|9141.4|9139|9159.3|9156.9|9139.1|9136.7|1117
1678710300000|2023-03-13 12:25:00|9141.5|9139.1|9136.9|9134.5|9147.2|9144.8|9132.5|9130.1|1296
1678710600000|2023-03-13 12:30:00|9137|9134.6|9122.5|9120.1|9137|9134.6|9115.5|9113.1|1376
1678710900000|2023-03-13 12:35:00|9122.4|9120|9116.6|9114.2|9122.4|9120|9111.3|9108.9|1275
1678711200000|2023-03-13 12:40:00|9116.5|9114.1|9111|9108.6|9121|9119.4|9110|9108.1|1021
1678711500000|2023-03-13 12:45:00|9110.9|9108.5|9097.3|9094.9|9113|9110.6|9096.4|9094|1060
1678711800000|2023-03-13 12:50:00|9097.1|9094.7|9105.5|9104|9106.1|9104.4|9094.5|9092.1|1096
1678712100000|2023-03-13 12:55:00|9105.4|9103.9|9099.2|9096.8|9109.4|9107.8|9098.5|9096.1|1183
1678712400000|2023-03-13 13:00:00|9099.1|9096.7|9109.5|9107.1|9117.7|9115.8|9098.7|9096.6|1335
1678712700000|2023-03-13 13:05:00|9109.8|9107.4|9117.6|9115.2|9118|9115.6|9109.4|9107|932
1678713000000|2023-03-13 13:10:00|9117.4|9115|9108.8|9106.4|9122.6|9120.2|9107|9104.6|998
1678713300000|2023-03-13 13:15:00|9108.6|9106.2|9102.3|9099.9|9112.2|9109.8|9098.7|9096.3|855
1678713600000|2023-03-13 13:20:00|9102.1|9099.7|9106|9103.6|9106.3|9103.9|9097.7|9095.3|823
1678713900000|2023-03-13 13:25:00|9106.6|9104.2|9120.8|9118.4|9123.7|9121.3|9106.4|9104|814
1678714200000|2023-03-13 13:30:00|9120.9|9118.5|9113.2|9110.8|9122.7|9120.3|9111.4|9109|835
1678714500000|2023-03-13 13:35:00|9113.1|9110.7|9114.1|9111.7|9119.3|9116.9|9112.2|9109.8|849
1678714800000|2023-03-13 13:40:00|9114.2|9111.8|9111.6|9109.2|9115.8|9113.4|9106.3|9103.9|812
1678715100000|2023-03-13 13:45:00|9111.5|9109.1|9109|9106.6|9111.5|9109.1|9103.4|9101|761
1678715400000|2023-03-13 13:50:00|9108.8|9107.3|9101.2|9098.8|9112|9109.6|9100|9098.2|869
1678715700000|2023-03-13 13:55:00|9101.7|9099.3|9102.8|9100.4|9109|9106.6|9097.1|9095|755
1678716000000|2023-03-13 14:00:00|9102.9|9100.5|9089.5|9087.1|9105.2|9102.8|9089.4|9087|827
1678716300000|2023-03-13 14:05:00|9089.4|9087|9082.6|9080.2|9094.8|9092.4|9081.9|9080|893
1678716600000|2023-03-13 14:10:00|9082.1|9079.7|9074.2|9071.8|9082.1|9079.7|9072.7|9070.3|871
1678716900000|2023-03-13 14:15:00|9074.1|9071.7|9085.3|9083.8|9086.9|9084.9|9073.8|9071.5|799
1678717200000|2023-03-13 14:20:00|9085.2|9083.7|9096.9|9094.5|9097.5|9095.1|9083.2|9081.7|734
1678717500000|2023-03-13 14:25:00|9097|9094.6|9107.8|9105.4|9109.2|9106.8|9093.8|9091.4|834
1678717800000|2023-03-13 14:30:00|9107.5|9105.1|9111.2|9109.7|9112.3|9110|9100.8|9098.4|838
1678718100000|2023-03-13 14:35:00|9111.1|9109.6|9118|9115.6|9118.2|9115.8|9109.4|9107.9|612
1678718400000|2023-03-13 14:40:00|9117.9|9115.5|9104.2|9101.8|9121.5|9119.9|9099.4|9097|960
1678718700000|2023-03-13 14:45:00|9104.1|9101.7|9097.7|9096.2|9104.1|9101.7|9091.1|9088.7|1047
1678719000000|2023-03-13 14:50:00|9098.1|9095.7|9096.2|9094.7|9098.3|9096|9092|9089.6|908
1678719300000|2023-03-13 14:55:00|9096.1|9094.6|9104|9102.5|9106.1|9104.3|9091|9088.6|994
1678719600000|2023-03-13 15:00:00|9103.9|9102.4|9109.9|9107.5|9110.3|9107.9|9101.6|9100|1038
1678719900000|2023-03-13 15:05:00|9109.8|9107.4|9114.2|9111.8|9117.1|9115.3|9108.8|9106.8|897
1678720200000|2023-03-13 15:10:00|9114.3|9111.9|9109.7|9107.3|9116.1|9113.7|9107.7|9106.2|861
1678720500000|2023-03-13 15:15:00|9109.8|9107.4|9111.4|9109|9119.8|9117.8|9107.9|9105.5|687
1678720800000|2023-03-13 15:20:00|9111.3|9108.9|9111.5|9109.1|9115.6|9113.2|9107.2|9104.8|730
1678721100000|2023-03-13 15:25:00|9111.4|9109|9106.5|9105|9112.1|9110.1|9105|9103.5|609
1678721400000|2023-03-13 15:30:00|9106.4|9104.9|9116.9|9115.4|9119.8|9118.2|9104.4|9102.8|728
1678721700000|2023-03-13 15:35:00|9116.7|9115.2|9123.3|9120.9|9125|9122.6|9116.5|9115|863
1678722000000|2023-03-13 15:40:00|9123.2|9120.8|9117.4|9115.9|9123.3|9121.5|9115.5|9114|676
1678722300000|2023-03-13 15:45:00|9117.5|9116|9124.1|9122.6|9125.7|9123.5|9117.5|9116|782
1678722600000|2023-03-13 15:50:00|9124.2|9122.7|9125.3|9123.8|9125.8|9123.8|9120.2|9118.4|834
1678722900000|2023-03-13 15:55:00|9125.4|9123.9|9119.5|9118|9128.4|9126.9|9119.5|9118|782
1678723200000|2023-03-13 16:00:00|9119.4|9117.9|9117.1|9115.6|9122.2|9120.5|9116.3|9114.8|764
1678723500000|2023-03-13 16:05:00|9117.5|9115.1|9103.7|9101.3|9117.5|9115.2|9100.3|9098.8|1020
1678723800000|2023-03-13 16:10:00|9103.5|9101.1|9114.8|9112.4|9115.9|9113.7|9102.6|9100.4|858
1678724100000|2023-03-13 16:15:00|9115|9112.6|9109.6|9107.2|9115.8|9113.4|9106.2|9103.8|688
1678724400000|2023-03-13 16:20:00|9109.5|9107.1|9110.9|9109.4|9112.1|9110.6|9105.9|9104.4|556
1678724700000|2023-03-13 16:25:00|9111|9109.5|9106.8|9104.4|9113.4|9111.9|9106.2|9104.2|674
1678725000000|2023-03-13 16:30:00|9106.5|9104.1|9104.4|9102.9|9108.1|9106|9100.6|9098.3|637
1678725300000|2023-03-13 16:35:00|9104.3|9102.8|9105|9103.5|9105.2|9103.7|9099.4|9097.9|419
1678725600000|2023-03-13 16:40:00|9105.1|9103.6|9105.2|9103.7|9108.1|9106.6|9103.2|9101.7|533
1678725900000|2023-03-13 16:45:00|9105.1|9103.6|9113.3|9111.8|9114.2|9112.7|9103.7|9101.3|604
1678726200000|2023-03-13 16:50:00|9113.6|9112.1|9110.2|9108.7|9113.8|9112.3|9109.2|9107.2|615
1678726500000|2023-03-13 16:55:00|9110.3|9108.8|9111.3|9108.9|9113.3|9111.8|9103.8|9101.5|585
1678726800000|2023-03-13 17:00:00|9111.2|9108.8|9107.3|9105.8|9116|9114.5|9106.6|9105.1|545
1678727100000|2023-03-13 17:05:00|9107.1|9105.6|9099.8|9098.3|9107.7|9106.2|9099.1|9097.6|534
1678727400000|2023-03-13 17:10:00|9099.9|9098.4|9097.2|9095.7|9102.3|9100.4|9097.1|9095.6|503
1678727700000|2023-03-13 17:15:00|9097.3|9095.8|9101.4|9099|9101.4|9099.6|9095.7|9094.2|508
1678728000000|2023-03-13 17:20:00|9101.5|9099.1|9101.6|9100.1|9104|9101.6|9099.8|9098.3|377
1678728300000|2023-03-13 17:25:00|9101.8|9100.3|9101.4|9099|9103.5|9101.6|9100.3|9098.8|429
1678728600000|2023-03-13 17:30:00|9101.5|9099.1|9101.2|9099.7|9103.3|9101.8|9099.8|9098.3|430
1678728900000|2023-03-13 17:35:00|9100.8|9099.3|9098.6|9096.2|9101.4|9099.9|9096.1|9093.7|510
1678729200000|2023-03-13 17:40:00|9098.3|9095.9|9098.9|9096.5|9099.4|9097.3|9095.3|9092.9|364
1678729500000|2023-03-13 17:45:00|9099.1|9096.7|9107.3|9104.9|9108|9106.1|9097.8|9095.4|423
1678729800000|2023-03-13 17:50:00|9107.4|9105|9112.4|9110|9113|9111.5|9107.4|9105|461
1678730100000|2023-03-13 17:55:00|9112.2|9109.8|9110.5|9109|9112.3|9109.9|9107.9|9105.5|413
1678730400000|2023-03-13 18:00:00|9110.3|9108.8|9107.3|9104.9|9110.5|9109|9107.2|9104.8|407
1678730700000|2023-03-13 18:05:00|9107.4|9105|9114.8|9113.3|9114.8|9113.3|9106.8|9104.5|424
1678731000000|2023-03-13 18:10:00|9114.9|9113.4|9114|9111.6|9115.6|9113.7|9112.6|9110.4|480
1678731300000|2023-03-13 18:15:00|9114.1|9111.7|9110.2|9107.8|9114.1|9111.7|9109.8|9107.4|461
1678731600000|2023-03-13 18:20:00|9110.3|9107.9|9107.1|9104.7|9112.2|9109.9|9107.1|9104.7|414
1678731900000|2023-03-13 18:25:00|9107|9104.6|9109.9|9107.5|9110.2|9108.1|9105.8|9103.6|452
1678732200000|2023-03-13 18:30:00|9109.8|9107.4|9105.9|9104.4|9110|9107.9|9105.1|9103.6|470
1678732500000|2023-03-13 18:35:00|9106|9104.5|9109.8|9108.3|9110.8|9109.3|9105.4|9103.9|622
1678732800000|2023-03-13 18:40:00|9109.7|9108.2|9106.6|9104.2|9109.8|9108.3|9102.6|9100.9|861
1678733100000|2023-03-13 18:45:00|9106.3|9103.9|9112.7|9110.3|9113|9110.7|9106.3|9103.9|657
1678733400000|2023-03-13 18:50:00|9112.3|9109.9|9111.5|9109.1|9113.2|9110.8|9109.2|9107.3|488
1678733700000|2023-03-13 18:55:00|9111.6|9109.2|9108.6|9107.1|9115.9|9113.9|9107.9|9106.4|637
1678734000000|2023-03-13 19:00:00|9108.8|9107.3|9119.6|9117.2|9120.2|9118.2|9108.7|9107.2|702
1678734300000|2023-03-13 19:05:00|9119.7|9117.3|9119.4|9117|9120.3|9117.9|9116.1|9113.8|552
1678734600000|2023-03-13 19:10:00|9119.5|9117.1|9120|9117.6|9123.4|9121.2|9117|9114.6|516
1678734900000|2023-03-13 19:15:00|9119.9|9117.5|9121.9|9119.5|9122.8|9120.4|9118.2|9115.8|414
1678735200000|2023-03-13 19:20:00|9122|9119.6|9120.9|9118.5|9123.3|9121.4|9119.3|9117.8|380
1678735500000|2023-03-13 19:25:00|9120.3|9118.8|9117.8|9115.4|9120.3|9118.8|9113|9111.5|745
1678735800000|2023-03-13 19:30:00|9117.7|9115.3|9117|9114.6|9118|9116.1|9112.6|9110.6|638
1678736100000|2023-03-13 19:35:00|9117.1|9114.7|9115.2|9112.8|9118.5|9116.1|9114.9|9112.5|480
1678736400000|2023-03-13 19:40:00|9114.8|9112.4|9113.5|9111.1|9115.9|9113.5|9111.3|9108.9|499
1678736700000|2023-03-13 19:45:00|9113.6|9111.2|9114.4|9112.9|9115.9|9113.5|9112.8|9110.4|471
1678737000000|2023-03-13 19:50:00|9115|9113.5|9114.1|9111.7|9116.7|9114.3|9112.4|9110.5|370
1678737300000|2023-03-13 19:55:00|9114.3|9111.9|9116.4|9114.9|9116.8|9115.3|9113.8|9111.9|225
1678737600000|2023-03-13 20:00:00|9116.5|9115|9115.5|9114|9116.5|9115|9112.5|9111|261
1678737900000|2023-03-13 20:05:00|9115.6|9114.1|9123|9120.6|9123.6|9121.2|9115|9113.5|378
1678738200000|2023-03-13 20:10:00|9123.1|9120.7|9121.5|9119.1|9123.2|9120.8|9121.3|9118.9|176
1678738500000|2023-03-13 20:15:00|9121.4|9119|9125.2|9122.8|9125.6|9123.2|9120.2|9118.3|287
1678738800000|2023-03-13 20:20:00|9125.1|9122.7|9121.8|9119.4|9125.1|9122.7|9121.8|9119.4|96
1678739100000|2023-03-13 20:25:00|9122|9119.6|9121.1|9118.7|9122.2|9120|9118.8|9116.4|133
1678739400000|2023-03-13 20:30:00|9121|9118.6|9121.5|9119.1|9123|9120.6|9120.4|9118|142
1678739700000|2023-03-13 20:35:00|9121.4|9119|9122.7|9120.3|9123.9|9121.7|9121.4|9119|220
1678740000000|2023-03-13 20:40:00|9122.5|9120.1|9121.6|9119.2|9123.7|9121.3|9120.6|9118.2|240
1678740300000|2023-03-13 20:45:00|9121.5|9119.1|9121|9118.6|9122.2|9119.8|9120.6|9118.2|66
1678740600000|2023-03-13 20:50:00|9120.9|9118.5|9119.9|9117.5|9120.9|9118.5|9119.7|9117.3|43
1678740900000|2023-03-13 20:55:00|9119.8|9117.4|9119.8|9114.8|9123.8|9120.1|9119.2|9114.3|231
1678741200000|2023-03-13 21:00:00|9121.8|9116.8|9121.2|9116.2|9126.7|9121.7|9119.4|9114.4|269
1678741500000|2023-03-13 21:05:00|9121|9116|9119.8|9114.8|9121.7|9116.7|9119.7|9114.7|60
1678741800000|2023-03-13 21:10:00|9119.9|9114.9|9122.3|9117.3|9122.3|9117.3|9118.6|9113.6|36
1678742100000|2023-03-13 21:15:00|9122.8|9117.8|9114.4|9109.4|9122.8|9117.8|9114.4|9109.4|25
1678742400000|2023-03-13 21:20:00|9120.7|9115.7|9119.7|9114.7|9122.4|9117.4|9119.4|9114.4|116
1678742700000|2023-03-13 21:25:00|9119.5|9114.5|9119.8|9114.8|9120.1|9115.1|9119.4|9114.4|14
1678743000000|2023-03-13 21:30:00|9120|9115|9118.6|9113.6|9122.2|9117.2|9118.5|9113.5|91
1678743300000|2023-03-13 21:35:00|9119.5|9114.5|9121.2|9116.2|9123.4|9118.4|9118.6|9113.6|177
1678743600000|2023-03-13 21:40:00|9121.1|9116.1|9122.1|9117.1|9122.8|9117.8|9119.9|9114.9|146
1678743900000|2023-03-13 21:45:00|9121.8|9116.8|9119.4|9114.4|9121.8|9116.8|9118.8|9113.8|75
1678744200000|2023-03-13 21:50:00|9119.6|9114.6|9119|9114|9120.2|9115.2|9117.9|9112.9|173
1678744500000|2023-03-13 21:55:00|9119.1|9114.1|9120.7|9115.7|9121|9116|9118.2|9113.2|75
1678744800000|2023-03-13 22:00:00|9120.5|9115.5|9118.7|9113.7|9122.6|9117.6|9118.2|9113.2|199
1678745100000|2023-03-13 22:05:00|9119|9114|9118.1|9113.1|9119.7|9114.7|9117.4|9112.4|177
1678745400000|2023-03-13 22:10:00|9118.2|9113.2|9116.9|9111.9|9118.8|9113.8|9116.1|9111.1|303
1678745700000|2023-03-13 22:15:00|9117.4|9112.4|9115.2|9110.2|9117.8|9112.8|9114.3|9109.3|465
1678746000000|2023-03-13 22:20:00|9115.3|9110.3|9116.7|9111.7|9116.8|9111.8|9114|9109|582
1678746300000|2023-03-13 22:25:00|9116.8|9111.8|9117.1|9112.1|9118.4|9113.4|9115.4|9110.4|545
1678746600000|2023-03-13 22:30:00|9117|9112|9117|9112|9118.9|9113.9|9115.1|9110.1|418
1678746900000|2023-03-13 22:35:00|9116.9|9111.9|9116.9|9111.9|9117.8|9112.8|9116.1|9111.1|309
1678747200000|2023-03-13 22:40:00|9117|9112|9122|9118.8|9122.7|9118.8|9116.7|9111.7|229
1678747500000|2023-03-13 22:45:00|9122.1|9118.7|9122.3|9118.4|9123.4|9119.2|9121.3|9117.7|108
1678747800000|2023-03-13 22:50:00|9122.2|9118.5|9121.6|9119|9122.7|9119|9121.2|9117.7|101
1678748100000|2023-03-13 22:55:00|9121.9|9118.9|9122.1|9119|9122.8|9119.5|9121.6|9117.9|98
1678748400000|2023-03-13 23:00:00|9122|9119.1|9122.7|9117.7|9125.3|9120.6|9121.5|9117.6|281
1678748700000|2023-03-13 23:05:00|9122.5|9117.5|9124.6|9119.6|9127.3|9122.3|9122|9117.5|168
1678749000000|2023-03-13 23:10:00|9124.5|9119.5|9125.6|9120.6|9125.9|9121.2|9124.4|9119.4|165
1678749300000|2023-03-13 23:15:00|9125.5|9120.5|9125.8|9121.2|9128.4|9123.4|9124.8|9120.5|208
1678749600000|2023-03-13 23:20:00|9125.7|9121|9125.4|9122.6|9126|9122.9|9125.1|9121|145
1678749900000|2023-03-13 23:25:00|9125.5|9122.7|9124.1|9120.5|9125.9|9123.1|9123.5|9118.5|225
1678750200000|2023-03-13 23:30:00|9124|9120.4|9124|9120.6|9124.7|9121|9123.2|9120.2|177
1678750500000|2023-03-13 23:35:00|9124.1|9120.7|9125.7|9122.2|9126.1|9122.3|9123.8|9120.4|162
1678750800000|2023-03-13 23:40:00|9125.6|9122.3|9128.7|9123.7|9128.7|9123.8|9125.3|9121.7|170
1678751100000|2023-03-13 23:45:00|9128.5|9123.5|9127.8|9124.2|9128.7|9124.9|9127.4|9123.3|161
1678751400000|2023-03-13 23:50:00|9127.7|9124.1|9127.6|9123.9|9128.7|9124.6|9126.1|9122.8|162
1678751700000|2023-03-13 23:55:00|9127.5|9123.6|9127.7|9124.1|9128.4|9124.1|9126.7|9123.3|247
1678665600000|2023-03-13 00:00:00|9193.4|9191|9195.9|9193.5|9197.4|9195|9190.9|9188.3|668
1678665900000|2023-03-13 00:05:00|9196|9193.6|9187.9|9185.5|9197|9194.3|9186.6|9184|1063
1678666200000|2023-03-13 00:10:00|9188|9185.6|9187.7|9185.3|9189|9186.6|9183.5|9181.1|571
1678666500000|2023-03-13 00:15:00|9187.8|9185.4|9184.4|9182|9190.1|9187.7|9184.2|9181.8|538
1678666800000|2023-03-13 00:20:00|9184.3|9181.9|9180.7|9178.3|9185.4|9183|9177.9|9175.5|557
1678667100000|2023-03-13 00:25:00|9180.8|9178.4|9181.6|9179.2|9183.7|9181.3|9179.6|9177.2|440
1678667400000|2023-03-13 00:30:00|9181.5|9179.1|9183.7|9181.3|9185.9|9183.5|9180.8|9178.4|423
1678667700000|2023-03-13 00:35:00|9184|9181.6|9182.1|9179.7|9184.8|9182.4|9180.1|9177.7|379
1678668000000|2023-03-13 00:40:00|9182.2|9179.8|9185.6|9183.2|9187.3|9184.9|9181.6|9179.2|346
1678668300000|2023-03-13 00:45:00|9185.7|9183.3|9186.3|9183.9|9186.8|9184.4|9184.4|9182|353
1678668600000|2023-03-13 00:50:00|9186.4|9184|9188|9185.6|9188.6|9186.2|9185.8|9183.4|343
1678668900000|2023-03-13 00:55:00|9187.8|9185.4|9192.7|9190.3|9193|9190.6|9186.7|9184.3|361
1678669200000|2023-03-13 01:00:00|9192.8|9190.4|9192|9189.6|9195.4|9193|9190.5|9188.1|474
1678669500000|2023-03-13 01:05:00|9191.9|9189.5|9190.9|9188.5|9193.3|9190.9|9189.5|9187.1|499
1678669800000|2023-03-13 01:10:00|9190.8|9188.4|9193|9190.6|9194.3|9191.9|9190.3|9187.9|859
1678670100000|2023-03-13 01:15:00|9192.9|9190.5|9189.9|9187.5|9193.4|9191|9187.3|9184.9|501
1678670400000|2023-03-13 01:20:00|9189.8|9187.4|9195.4|9193|9196.2|9193.8|9189.7|9187.3|404
1678670700000|2023-03-13 01:25:00|9195.5|9193.1|9192.8|9190.4|9195.5|9193.1|9191.8|9189.4|676
1678671000000|2023-03-13 01:30:00|9192.9|9190.5|9194.9|9192.5|9196|9193.6|9192.9|9190.5|542
1678671300000|2023-03-13 01:35:00|9195|9192.6|9197.7|9195.3|9198.2|9195.8|9194.5|9192.1|301
1678671600000|2023-03-13 01:40:00|9197.6|9195.2|9194.9|9192.5|9198.1|9195.7|9194.1|9191.7|397
1678671900000|2023-03-13 01:45:00|9194.8|9192.4|9195.8|9193.4|9196.2|9193.8|9194.8|9192.4|219
1678672200000|2023-03-13 01:50:00|9195.7|9193.3|9199|9196.6|9199.2|9196.8|9195.5|9193.1|277
1678672500000|2023-03-13 01:55:00|9199.1|9196.7|9200.9|9198.5|9204.3|9201.9|9198.6|9196.2|442
1678672800000|2023-03-13 02:00:00|9201|9198.6|9198.8|9196.4|9201.8|9199.4|9198.5|9196.1|412
1678673100000|2023-03-13 02:05:00|9198.7|9196.3|9194.8|9192.4|9198.8|9196.4|9193.4|9191|431
1678673400000|2023-03-13 02:10:00|9194.7|9192.3|9191.6|9189.2|9196|9193.6|9191.4|9189|303
1678673700000|2023-03-13 02:15:00|9191.7|9189.3|9189.5|9187.1|9192.3|9189.9|9189.4|9187|324
1678674000000|2023-03-13 02:20:00|9189.6|9187.2|9181.2|9178.8|9189.6|9187.2|9180.8|9178.4|398
1678674300000|2023-03-13 02:25:00|9181.1|9178.7|9174.7|9172.3|9181.6|9179.2|9173.2|9170.8|602
1678674600000|2023-03-13 02:30:00|9174.8|9172.4|9157.7|9155.3|9174.8|9172.4|9156.7|9154.3|745
1678674900000|2023-03-13 02:35:00|9157.8|9155.4|9167.4|9165|9168.5|9166.1|9157.6|9155.2|993
1678675200000|2023-03-13 02:40:00|9167.3|9164.9|9161|9158.6|9168.6|9166.2|9160|9157.6|480
1678675500000|2023-03-13 02:45:00|9161.1|9158.7|9164.2|9161.8|9165|9162.6|9160.8|9158.4|503
1678675800000|2023-03-13 02:50:00|9164.5|9162.1|9157.7|9155.3|9165.9|9163.5|9157.6|9155.2|466
1678676100000|2023-03-13 02:55:00|9157.6|9155.2|9155.2|9152.8|9158.3|9155.9|9153.5|9151.1|390
1678676400000|2023-03-13 03:00:00|9155.1|9152.7|9158.6|9156.2|9159.7|9157.3|9154.8|9152.4|410
1678676700000|2023-03-13 03:05:00|9158.5|9156.1|9155.7|9153.3|9159.9|9157.5|9155.2|9152.8|351
1678677000000|2023-03-13 03:10:00|9155.8|9153.4|9157.5|9155.1|9157.8|9155.4|9154|9151.6|558
1678677300000|2023-03-13 03:15:00|9157.6|9155.2|9158.4|9156|9158.6|9156.2|9156.5|9154.1|331
1678677600000|2023-03-13 03:20:00|9158.5|9156.1|9163.2|9160.8|9164.4|9162|9158.5|9156.1|441
1678677900000|2023-03-13 03:25:00|9163.3|9160.9|9166.6|9164.2|9166.8|9164.4|9162.8|9160.4|461
1678678200000|2023-03-13 03:30:00|9166.7|9164.3|9163.9|9161.5|9167.6|9165.2|9163.3|9160.9|552
1678678500000|2023-03-13 03:35:00|9163.8|9161.4|9160.5|9158.1|9164.3|9161.9|9158.3|9155.9|729
1678678800000|2023-03-13 03:40:00|9160.6|9158.2|9161.2|9158.8|9162.8|9160.4|9160.1|9157.7|443
1678679100000|2023-03-13 03:45:00|9161|9158.6|9164.6|9162.2|9165|9162.6|9160|9157.6|417
1678679400000|2023-03-13 03:50:00|9164.7|9162.3|9165.3|9162.9|9166.6|9164.2|9163.3|9160.9|368
1678679700000|2023-03-13 03:55:00|9165.2|9162.8|9167.8|9165.4|9168|9165.6|9163.9|9161.5|400
1678680000000|2023-03-13 04:00:00|9167.7|9165.3|9166.3|9163.9|9167.8|9165.4|9164.4|9162|529
1678680300000|2023-03-13 04:05:00|9166.1|9163.7|9168|9165.6|9169.3|9166.9|9165.7|9163.3|390
1678680600000|2023-03-13 04:10:00|9167.9|9165.5|9168.5|9166.1|9169.6|9167.2|9167.4|9165|672
1678680900000|2023-03-13 04:15:00|9168.4|9166|9171.8|9169.4|9172|9169.6|9167.8|9165.4|625
1678681200000|2023-03-13 04:20:00|9171.3|9168.9|9169.4|9167|9171.7|9169.3|9169.1|9166.7|540
1678681500000|2023-03-13 04:25:00|9169.3|9166.9|9165.6|9163.2|9170.2|9167.8|9163.9|9161.5|561
1678681800000|2023-03-13 04:30:00|9165.7|9163.3|9167.9|9165.5|9170.3|9167.8|9165.7|9163.3|412
1678682100000|2023-03-13 04:35:00|9168.2|9165.8|9168|9165.6|9169.6|9167.2|9167.4|9165|200
1678682400000|2023-03-13 04:40:00|9168.1|9165.7|9166.5|9164.1|9168.1|9165.7|9166.4|9164|339
1678682700000|2023-03-13 04:45:00|9166.6|9164.2|9170.2|9167.8|9170.4|9168|9165.5|9163.1|220
1678683000000|2023-03-13 04:50:00|9170.3|9167.9|9170.5|9168.1|9170.9|9168.5|9167.7|9165.3|215
1678683300000|2023-03-13 04:55:00|9170.6|9168.2|9171.5|9169.1|9172.5|9170.1|9168.3|9165.9|257
1678683600000|2023-03-13 05:00:00|9171.6|9169.2|9171.8|9169.4|9174.1|9171.7|9170.5|9168.1|431
1678683900000|2023-03-13 05:05:00|9171.7|9169.3|9170.8|9168.4|9171.8|9169.4|9170.5|9168.1|291
1678684200000|2023-03-13 05:10:00|9170.7|9168.3|9168.5|9166.1|9171.2|9168.8|9168|9165.6|225
1678684500000|2023-03-13 05:15:00|9168.6|9166.2|9168.5|9166.1|9169.6|9167.2|9167.1|9164.7|245
1678684800000|2023-03-13 05:20:00|9168.6|9166.2|9170.9|9168.5|9171.2|9168.8|9168|9165.6|215
1678685100000|2023-03-13 05:25:00|9170.8|9168.4|9170.8|9168.4|9174.1|9171.7|9170.7|9168.3|244
1678685400000|2023-03-13 05:30:00|9170.7|9168.3|9171.3|9168.9|9171.3|9168.9|9168.6|9166.2|272
1678685700000|2023-03-13 05:35:00|9171.2|9168.8|9175|9172.6|9175.6|9173.2|9171.1|9168.7|398
1678686000000|2023-03-13 05:40:00|9174.9|9172.5|9174.9|9172.5|9175.3|9172.9|9173.7|9171.3|300
1678686300000|2023-03-13 05:45:00|9174.8|9172.4|9173.1|9170.7|9174.9|9172.5|9170.2|9167.8|371
1678686600000|2023-03-13 05:50:00|9173|9170.6|9174.2|9171.8|9175.2|9172.8|9172.6|9170.2|319
1678686900000|2023-03-13 05:55:00|9174.1|9171.7|9174.9|9172.5|9176.5|9174.1|9173.9|9171.5|256
1678687200000|2023-03-13 06:00:00|9175|9172.6|9169|9166.6|9176|9173.6|9168.6|9166.2|357
1678687500000|2023-03-13 06:05:00|9169.1|9166.7|9166|9163.6|9171.5|9169.1|9164.6|9162.2|403
1678687800000|2023-03-13 06:10:00|9165.9|9163.5|9164.7|9162.3|9166.3|9163.9|9163.6|9161.2|305
1678688100000|2023-03-13 06:15:00|9164.8|9162.4|9171.5|9169.1|9171.7|9169.3|9164.1|9161.7|262
1678688400000|2023-03-13 06:20:00|9171.6|9169.2|9173.8|9171.4|9174.3|9171.9|9171.4|9169|227
1678688700000|2023-03-13 06:25:00|9173.9|9171.5|9173.8|9171.4|9176.4|9174|9173.7|9171.3|307
1678689000000|2023-03-13 06:30:00|9173.9|9171.5|9174.6|9172.2|9175.4|9173|9171.3|9168.9|284
1678689300000|2023-03-13 06:35:00|9174.7|9172.3|9176.4|9174|9176.9|9174.5|9172.7|9170.3|287
1678689600000|2023-03-13 06:40:00|9176.3|9173.9|9173.4|9171|9178|9175.6|9172.4|9170|264
1678689900000|2023-03-13 06:45:00|9173.7|9171.3|9167.8|9165.4|9173.9|9171.5|9167.5|9165.1|327
1678690200000|2023-03-13 06:50:00|9168.2|9165.8|9164.8|9162.4|9169.4|9167|9164|9161.6|342
1678690500000|2023-03-13 06:55:00|9164.9|9162.5|9171.1|9168.7|9171.5|9169.1|9164.5|9162.1|342
1678690800000|2023-03-13 07:00:00|9170.7|9168.3|9169.9|9167.5|9172.5|9170.1|9165.2|9162.8|555
1678691100000|2023-03-13 07:05:00|9169.8|9167.4|9165|9162.6|9171.7|9169.3|9164.8|9162.4|468
1678691400000|2023-03-13 07:10:00|9164.9|9162.5|9170.6|9168.2|9171.3|9168.9|9164.7|9162.3|373
1678691700000|2023-03-13 07:15:00|9170.3|9167.9|9168.9|9166.5|9172.4|9170|9165.9|9163.8|400
1678692000000|2023-03-13 07:20:00|9169|9166.6|9167.2|9165.7|9169.9|9167.5|9166.6|9164.2|377
1678692300000|2023-03-13 07:25:00|9167.1|9165.6|9165.6|9163.2|9168.4|9166|9165.1|9162.7|451
1678692600000|2023-03-13 07:30:00|9165.3|9162.9|9166.2|9163.8|9167|9164.9|9161.4|9159|641
1678692900000|2023-03-13 07:35:00|9166.1|9163.7|9168.4|9166|9171.4|9169|9164.6|9162.2|517
1678693200000|2023-03-13 07:40:00|9168.2|9165.8|9157.8|9155.4|9168.8|9166.4|9156.8|9154.4|576
1678693500000|2023-03-13 07:45:00|9157.5|9155.1|9161.3|9159.8|9161.5|9160|9153.8|9152.2|477
1678693800000|2023-03-13 07:50:00|9161.4|9159.9|9158.2|9155.8|9162|9160.1|9157.6|9155.2|511
1678694100000|2023-03-13 07:55:00|9158.1|9155.7|9160.5|9159|9161.6|9159.4|9157.3|9154.9|319
1678694400000|2023-03-13 08:00:00|9160.4|9158.9|9162|9160.5|9162.1|9160.6|9155.8|9154|624
1678694700000|2023-03-13 08:05:00|9161.9|9160.4|9161.7|9160.2|9162.9|9161.4|9158.3|9156.8|594
1678695000000|2023-03-13 08:10:00|9161.2|9159.7|9154.4|9152.9|9162|9160.5|9152.9|9151.4|527
1678695300000|2023-03-13 08:15:00|9154.6|9153.1|9153.9|9152.4|9157|9155.5|9152.7|9151.2|473
1678695600000|2023-03-13 08:20:00|9154|9152.5|9147.4|9145.9|9155|9153.5|9145.9|9144.4|1074
1678695900000|2023-03-13 08:25:00|9147.3|9145.8|9155.5|9153.1|9157.2|9154.8|9145.4|9143.9|790
1678696200000|2023-03-13 08:30:00|9155.4|9153|9157.5|9155.1|9159.1|9157.2|9153.9|9151.5|600
1678696500000|2023-03-13 08:35:00|9157.4|9155|9156|9153.6|9160.2|9157.8|9155.6|9153.2|598
1678696800000|2023-03-13 08:40:00|9155.9|9153.5|9161.9|9160.4|9164.4|9162.9|9153.6|9151.2|570
1678697100000|2023-03-13 08:45:00|9161.6|9160.1|9162|9160.5|9164.6|9163.1|9159.2|9157.2|472
1678697400000|2023-03-13 08:50:00|9161.9|9160.4|9159.8|9157.4|9163.3|9160.9|9157.4|9155|644
1678697700000|2023-03-13 08:55:00|9159.7|9157.3|9157.8|9155.4|9160.9|9158.5|9152.7|9150.8|501
1678698000000|2023-03-13 09:00:00|9158|9155.6|9160|9157.6|9160.7|9158.4|9154.3|9151.9|744
1678698300000|2023-03-13 09:05:00|9159.9|9157.5|9157.2|9154.8|9161.2|9158.8|9151.3|9148.9|771
1678698600000|2023-03-13 09:10:00|9157.3|9154.9|9155.7|9154.2|9159.4|9157.9|9146.3|9143.9|608
1678698900000|2023-03-13 09:15:00|9155.6|9154.1|9146.9|9144.5|9160.9|9158.5|9146.9|9144.5|673
1678699200000|2023-03-13 09:20:00|9146.6|9144.2|9137.2|9134.8|9148.5|9146.1|9137.2|9134.8|909
1678699500000|2023-03-13 09:25:00|9136.9|9134.5|9135.4|9133|9140.3|9137.9|9129.8|9127.4|1133
1678699800000|2023-03-13 09:30:00|9135.2|9132.8|9131.1|9128.7|9145.3|9142.9|9130.2|9127.8|1061
1678700100000|2023-03-13 09:35:00|9131.5|9129.1|9108.7|9107.2|9133.2|9130.8|9108.7|9107.2|1196
1678700400000|2023-03-13 09:40:00|9109.1|9106.7|9106.5|9104.1|9112.3|9109.9|9099.4|9097|1189
1678700700000|2023-03-13 09:45:00|9106.4|9104|9120.3|9117.9|9124.9|9122.5|9101.1|9098.7|1132
1678701000000|2023-03-13 09:50:00|9120.4|9118|9115|9112.6|9120.9|9118.5|9112.7|9110.3|904
1678701300000|2023-03-13 09:55:00|9114.9|9112.5|9137.6|9135.2|9140.2|9137.8|9108.9|9106.5|1062
1678701600000|2023-03-13 10:00:00|9137.4|9135|9139.7|9137.3|9141.2|9138.8|9129.7|9127.3|1146
1678701900000|2023-03-13 10:05:00|9139.8|9137.4|9130.3|9127.9|9141.8|9139.4|9130.3|9127.9|867
1678702200000|2023-03-13 10:10:00|9130.2|9127.8|9137|9134.6|9137.5|9135.1|9124.6|9122.2|780
1678702500000|2023-03-13 10:15:00|9137.1|9134.7|9136.4|9134|9140.5|9138.1|9133.8|9131.4|582
1678702800000|2023-03-13 10:20:00|9136.5|9134.1|9134.5|9132.1|9137|9134.6|9132|9129.6|687
1678703100000|2023-03-13 10:25:00|9134.6|9132.2|9146.1|9143.7|9149|9146.6|9133.1|9130.7|628
1678703400000|2023-03-13 10:30:00|9146|9143.6|9148.9|9146.5|9157.2|9154.8|9141.7|9139.3|737
1678703700000|2023-03-13 10:35:00|9149.1|9146.7|9150.3|9147.9|9151.8|9149.4|9144.6|9142.2|860
1678704000000|2023-03-13 10:40:00|9150.2|9147.8|9146.6|9144.2|9153.2|9151.4|9144.5|9142.1|620
1678704300000|2023-03-13 10:45:00|9146.5|9144.1|9147.8|9145.4|9150.7|9148.3|9145.2|9142.8|685
1678704600000|2023-03-13 10:50:00|9147.6|9145.2|9149|9146.6|9151.1|9148.7|9146.6|9144.2|747
1678704900000|2023-03-13 10:55:00|9148.9|9146.5|9148.5|9146.1|9150.5|9148.9|9141.9|9139.5|721
1678705200000|2023-03-13 11:00:00|9148.6|9146.2|9152.6|9150.2|9153.8|9151.9|9147.4|9145|694
1678705500000|2023-03-13 11:05:00|9152.7|9150.3|9143.8|9141.4|9154.1|9151.7|9138.5|9136.1|749
1678705800000|2023-03-13 11:10:00|9143.7|9141.3|9151.9|9149.5|9153.6|9151.2|9143.6|9141.2|627
1678706100000|2023-03-13 11:15:00|9152|9149.6|9153.8|9152.3|9154.1|9152.6|9150.9|9149.1|402
1678706400000|2023-03-13 11:20:00|9153.6|9152.1|9151.9|9150.4|9157.4|9155.9|9151.6|9150.1|440
1678706700000|2023-03-13 11:25:00|9151.8|9150.3|9152|9150.5|9154.1|9152.6|9149.7|9148.2|474
1678707000000|2023-03-13 11:30:00|9152.2|9150.7|9149.7|9147.3|9153|9151|9140.8|9138.6|719
1678707300000|2023-03-13 11:35:00|9149.8|9147.4|9143.4|9141|9149.9|9147.5|9141.7|9139.7|624
1678707600000|2023-03-13 11:40:00|9143.5|9141.1|9144.8|9142.4|9151.3|9148.9|9141.7|9139.3|697
1678707900000|2023-03-13 11:45:00|9144.7|9142.3|9136.6|9134.2|9146.5|9145|9135.8|9133.4|736
1678708200000|2023-03-13 11:50:00|9136.5|9134.1|9133.3|9130.9|9136.6|9134.2|9128|9125.6|688
1678708500000|2023-03-13 11:55:00|9133.2|9130.8|9144.1|9142.6|9145.2|9142.8|9133.2|9130.8|722
1678708800000|2023-03-13 12:00:00|9144|9142.5|9150.7|9148.3|9151.8|9149.4|9136.1|9133.7|967
1678709100000|2023-03-13 12:05:00|9150.6|9148.2|9147.6|9145.2|9152.5|9150.1|9139.9|9137.5|937
1678709400000|2023-03-13 12:10:00|9147.7|9145.3|9145.3|9142.9|9155.2|9152.8|9144.9|9142.5|928
1678709700000|2023-03-13 12:15:00|9145.1|9142.7|9157|9154.6|9159|9156.6|9141.6|9139.2|992
1678710000000|2023-03-13 12:20:00|9157.1|9154.7|9141.4|9139|9159.3|9156.9|9139.1|9136.7|1117
1678710300000|2023-03-13 12:25:00|9141.5|9139.1|9136.9|9134.5|9147.2|9144.8|9132.5|9130.1|1296
1678710600000|2023-03-13 12:30:00|9137|9134.6|9122.5|9120.1|9137|9134.6|9115.5|9113.1|1376
1678710900000|2023-03-13 12:35:00|9122.4|9120|9116.6|9114.2|9122.4|9120|9111.3|9108.9|1275
1678711200000|2023-03-13 12:40:00|9116.5|9114.1|9111|9108.6|9121|9119.4|9110|9108.1|1021
1678711500000|2023-03-13 12:45:00|9110.9|9108.5|9097.3|9094.9|9113|9110.6|9096.4|9094|1060
1678711800000|2023-03-13 12:50:00|9097.1|9094.7|9105.5|9104|9106.1|9104.4|9094.5|9092.1|1096
1678712100000|2023-03-13 12:55:00|9105.4|9103.9|9099.2|9096.8|9109.4|9107.8|9098.5|9096.1|1183
1678712400000|2023-03-13 13:00:00|9099.1|9096.7|9109.5|9107.1|9117.7|9115.8|9098.7|9096.6|1335
1678712700000|2023-03-13 13:05:00|9109.8|9107.4|9117.6|9115.2|9118|9115.6|9109.4|9107|932
1678713000000|2023-03-13 13:10:00|9117.4|9115|9108.8|9106.4|9122.6|9120.2|9107|9104.6|998
1678713300000|2023-03-13 13:15:00|9108.6|9106.2|9102.3|9099.9|9112.2|9109.8|9098.7|9096.3|855
1678713600000|2023-03-13 13:20:00|9102.1|9099.7|9106|9103.6|9106.3|9103.9|9097.7|9095.3|823
1678713900000|2023-03-13 13:25:00|9106.6|9104.2|9120.8|9118.4|9123.7|9121.3|9106.4|9104|814
1678714200000|2023-03-13 13:30:00|9120.9|9118.5|9113.2|9110.8|9122.7|9120.3|9111.4|9109|835
1678714500000|2023-03-13 13:35:00|9113.1|9110.7|9114.1|9111.7|9119.3|9116.9|9112.2|9109.8|849
1678714800000|2023-03-13 13:40:00|9114.2|9111.8|9111.6|9109.2|9115.8|9113.4|9106.3|9103.9|812
1678715100000|2023-03-13 13:45:00|9111.5|9109.1|9109|9106.6|9111.5|9109.1|9103.4|9101|761
1678715400000|2023-03-13 13:50:00|9108.8|9107.3|9101.2|9098.8|9112|9109.6|9100|9098.2|869
1678715700000|2023-03-13 13:55:00|9101.7|9099.3|9102.8|9100.4|9109|9106.6|9097.1|9095|755
1678716000000|2023-03-13 14:00:00|9102.9|9100.5|9089.5|9087.1|9105.2|9102.8|9089.4|9087|827
1678716300000|2023-03-13 14:05:00|9089.4|9087|9082.6|9080.2|9094.8|9092.4|9081.9|9080|893
1678716600000|2023-03-13 14:10:00|9082.1|9079.7|9074.2|9071.8|9082.1|9079.7|9072.7|9070.3|871
1678716900000|2023-03-13 14:15:00|9074.1|9071.7|9085.3|9083.8|9086.9|9084.9|9073.8|9071.5|799
1678717200000|2023-03-13 14:20:00|9085.2|9083.7|9096.9|9094.5|9097.5|9095.1|9083.2|9081.7|734
1678717500000|2023-03-13 14:25:00|9097|9094.6|9107.8|9105.4|9109.2|9106.8|9093.8|9091.4|834
1678717800000|2023-03-13 14:30:00|9107.5|9105.1|9111.2|9109.7|9112.3|9110|9100.8|9098.4|838
1678718100000|2023-03-13 14:35:00|9111.1|9109.6|9118|9115.6|9118.2|9115.8|9109.4|9107.9|612
1678718400000|2023-03-13 14:40:00|9117.9|9115.5|9104.2|9101.8|9121.5|9119.9|9099.4|9097|960
1678718700000|2023-03-13 14:45:00|9104.1|9101.7|9097.7|9096.2|9104.1|9101.7|9091.1|9088.7|1047
1678719000000|2023-03-13 14:50:00|9098.1|9095.7|9096.2|9094.7|9098.3|9096|9092|9089.6|908
1678719300000|2023-03-13 14:55:00|9096.1|9094.6|9104|9102.5|9106.1|9104.3|9091|9088.6|994
1678719600000|2023-03-13 15:00:00|9103.9|9102.4|9109.9|9107.5|9110.3|9107.9|9101.6|9100|1038
1678719900000|2023-03-13 15:05:00|9109.8|9107.4|9114.2|9111.8|9117.1|9115.3|9108.8|9106.8|897
1678720200000|2023-03-13 15:10:00|9114.3|9111.9|9109.7|9107.3|9116.1|9113.7|9107.7|9106.2|861
1678720500000|2023-03-13 15:15:00|9109.8|9107.4|9111.4|9109|9119.8|9117.8|9107.9|9105.5|687
1678720800000|2023-03-13 15:20:00|9111.3|9108.9|9111.5|9109.1|9115.6|9113.2|9107.2|9104.8|730
1678721100000|2023-03-13 15:25:00|9111.4|9109|9106.5|9105|9112.1|9110.1|9105|9103.5|609
1678721400000|2023-03-13 15:30:00|9106.4|9104.9|9116.9|9115.4|9119.8|9118.2|9104.4|9102.8|728
1678721700000|2023-03-13 15:35:00|9116.7|9115.2|9123.3|9120.9|9125|9122.6|9116.5|9115|863
1678722000000|2023-03-13 15:40:00|9123.2|9120.8|9117.4|9115.9|9123.3|9121.5|9115.5|9114|676
1678722300000|2023-03-13 15:45:00|9117.5|9116|9124.1|9122.6|9125.7|9123.5|9117.5|9116|782
1678722600000|2023-03-13 15:50:00|9124.2|9122.7|9125.3|9123.8|9125.8|9123.8|9120.2|9118.4|834
1678722900000|2023-03-13 15:55:00|9125.4|9123.9|9119.5|9118|9128.4|9126.9|9119.5|9118|782
1678723200000|2023-03-13 16:00:00|9119.4|9117.9|9117.1|9115.6|9122.2|9120.5|9116.3|9114.8|764
1678723500000|2023-03-13 16:05:00|9117.5|9115.1|9103.7|9101.3|9117.5|9115.2|9100.3|9098.8|1020
1678723800000|2023-03-13 16:10:00|9103.5|9101.1|9114.8|9112.4|9115.9|9113.7|9102.6|9100.4|858
1678724100000|2023-03-13 16:15:00|9115|9112.6|9109.6|9107.2|9115.8|9113.4|9106.2|9103.8|688
1678724400000|2023-03-13 16:20:00|9109.5|9107.1|9110.9|9109.4|9112.1|9110.6|9105.9|9104.4|556
1678724700000|2023-03-13 16:25:00|9111|9109.5|9106.8|9104.4|9113.4|9111.9|9106.2|9104.2|674
1678725000000|2023-03-13 16:30:00|9106.5|9104.1|9104.4|9102.9|9108.1|9106|9100.6|9098.3|637
1678725300000|2023-03-13 16:35:00|9104.3|9102.8|9105|9103.5|9105.2|9103.7|9099.4|9097.9|419
1678725600000|2023-03-13 16:40:00|9105.1|9103.6|9105.2|9103.7|9108.1|9106.6|9103.2|9101.7|533
1678725900000|2023-03-13 16:45:00|9105.1|9103.6|9113.3|9111.8|9114.2|9112.7|9103.7|9101.3|604
1678726200000|2023-03-13 16:50:00|9113.6|9112.1|9110.2|9108.7|9113.8|9112.3|9109.2|9107.2|615
1678726500000|2023-03-13 16:55:00|9110.3|9108.8|9111.3|9108.9|9113.3|9111.8|9103.8|9101.5|585
1678726800000|2023-03-13 17:00:00|9111.2|9108.8|9107.3|9105.8|9116|9114.5|9106.6|9105.1|545
1678727100000|2023-03-13 17:05:00|9107.1|9105.6|9099.8|9098.3|9107.7|9106.2|9099.1|9097.6|534
1678727400000|2023-03-13 17:10:00|9099.9|9098.4|9097.2|9095.7|9102.3|9100.4|9097.1|9095.6|503
1678727700000|2023-03-13 17:15:00|9097.3|9095.8|9101.4|9099|9101.4|9099.6|9095.7|9094.2|508
1678728000000|2023-03-13 17:20:00|9101.5|9099.1|9101.6|9100.1|9104|9101.6|9099.8|9098.3|377
1678728300000|2023-03-13 17:25:00|9101.8|9100.3|9101.4|9099|9103.5|9101.6|9100.3|9098.8|429
1678728600000|2023-03-13 17:30:00|9101.5|9099.1|9101.2|9099.7|9103.3|9101.8|9099.8|9098.3|430
1678728900000|2023-03-13 17:35:00|9100.8|9099.3|9098.6|9096.2|9101.4|9099.9|9096.1|9093.7|510
1678729200000|2023-03-13 17:40:00|9098.3|9095.9|9098.9|9096.5|9099.4|9097.3|9095.3|9092.9|364
1678729500000|2023-03-13 17:45:00|9099.1|9096.7|9107.3|9104.9|9108|9106.1|9097.8|9095.4|423
1678729800000|2023-03-13 17:50:00|9107.4|9105|9112.4|9110|9113|9111.5|9107.4|9105|461
1678730100000|2023-03-13 17:55:00|9112.2|9109.8|9110.5|9109|9112.3|9109.9|9107.9|9105.5|413
1678730400000|2023-03-13 18:00:00|9110.3|9108.8|9107.3|9104.9|9110.5|9109|9107.2|9104.8|407
1678730700000|2023-03-13 18:05:00|9107.4|9105|9114.8|9113.3|9114.8|9113.3|9106.8|9104.5|424
1678731000000|2023-03-13 18:10:00|9114.9|9113.4|9114|9111.6|9115.6|9113.7|9112.6|9110.4|480
1678731300000|2023-03-13 18:15:00|9114.1|9111.7|9110.2|9107.8|9114.1|9111.7|9109.8|9107.4|461
1678731600000|2023-03-13 18:20:00|9110.3|9107.9|9107.1|9104.7|9112.2|9109.9|9107.1|9104.7|414
1678731900000|2023-03-13 18:25:00|9107|9104.6|9109.9|9107.5|9110.2|9108.1|9105.8|9103.6|452
1678732200000|2023-03-13 18:30:00|9109.8|9107.4|9105.9|9104.4|9110|9107.9|9105.1|9103.6|470
1678732500000|2023-03-13 18:35:00|9106|9104.5|9109.8|9108.3|9110.8|9109.3|9105.4|9103.9|622
1678732800000|2023-03-13 18:40:00|9109.7|9108.2|9106.6|9104.2|9109.8|9108.3|9102.6|9100.9|861
1678733100000|2023-03-13 18:45:00|9106.3|9103.9|9112.7|9110.3|9113|9110.7|9106.3|9103.9|657
1678733400000|2023-03-13 18:50:00|9112.3|9109.9|9111.5|9109.1|9113.2|9110.8|9109.2|9107.3|488
1678733700000|2023-03-13 18:55:00|9111.6|9109.2|9108.6|9107.1|9115.9|9113.9|9107.9|9106.4|637
1678734000000|2023-03-13 19:00:00|9108.8|9107.3|9119.6|9117.2|9120.2|9118.2|9108.7|9107.2|702
1678734300000|2023-03-13 19:05:00|9119.7|9117.3|9119.4|9117|9120.3|9117.9|9116.1|9113.8|552
1678734600000|2023-03-13 19:10:00|9119.5|9117.1|9120|9117.6|9123.4|9121.2|9117|9114.6|516
1678734900000|2023-03-13 19:15:00|9119.9|9117.5|9121.9|9119.5|9122.8|9120.4|9118.2|9115.8|414
1678735200000|2023-03-13 19:20:00|9122|9119.6|9120.9|9118.5|9123.3|9121.4|9119.3|9117.8|380
1678735500000|2023-03-13 19:25:00|9120.3|9118.8|9117.8|9115.4|9120.3|9118.8|9113|9111.5|745
1678735800000|2023-03-13 19:30:00|9117.7|9115.3|9117|9114.6|9118|9116.1|9112.6|9110.6|638
1678736100000|2023-03-13 19:35:00|9117.1|9114.7|9115.2|9112.8|9118.5|9116.1|9114.9|9112.5|480
1678736400000|2023-03-13 19:40:00|9114.8|9112.4|9113.5|9111.1|9115.9|9113.5|9111.3|9108.9|499
1678736700000|2023-03-13 19:45:00|9113.6|9111.2|9114.4|9112.9|9115.9|9113.5|9112.8|9110.4|471
1678737000000|2023-03-13 19:50:00|9115|9113.5|9114.1|9111.7|9116.7|9114.3|9112.4|9110.5|370
1678737300000|2023-03-13 19:55:00|9114.3|9111.9|9116.4|9114.9|9116.8|9115.3|9113.8|9111.9|225
1678737600000|2023-03-13 20:00:00|9116.5|9115|9115.5|9114|9116.5|9115|9112.5|9111|261
1678737900000|2023-03-13 20:05:00|9115.6|9114.1|9123|9120.6|9123.6|9121.2|9115|9113.5|378
1678738200000|2023-03-13 20:10:00|9123.1|9120.7|9121.5|9119.1|9123.2|9120.8|9121.3|9118.9|176
1678738500000|2023-03-13 20:15:00|9121.4|9119|9125.2|9122.8|9125.6|9123.2|9120.2|9118.3|287
1678738800000|2023-03-13 20:20:00|9125.1|9122.7|9121.8|9119.4|9125.1|9122.7|9121.8|9119.4|96
1678739100000|2023-03-13 20:25:00|9122|9119.6|9121.1|9118.7|9122.2|9120|9118.8|9116.4|133
1678739400000|2023-03-13 20:30:00|9121|9118.6|9121.5|9119.1|9123|9120.6|9120.4|9118|142
1678739700000|2023-03-13 20:35:00|9121.4|9119|9122.7|9120.3|9123.9|9121.7|9121.4|9119|220
1678740000000|2023-03-13 20:40:00|9122.5|9120.1|9121.6|9119.2|9123.7|9121.3|9120.6|9118.2|240
1678740300000|2023-03-13 20:45:00|9121.5|9119.1|9121|9118.6|9122.2|9119.8|9120.6|9118.2|66
1678740600000|2023-03-13 20:50:00|9120.9|9118.5|9119.9|9117.5|9120.9|9118.5|9119.7|9117.3|43
1678740900000|2023-03-13 20:55:00|9119.8|9117.4|9119.8|9114.8|9123.8|9120.1|9119.2|9114.3|231
1678741200000|2023-03-13 21:00:00|9121.8|9116.8|9121.2|9116.2|9126.7|9121.7|9119.4|9114.4|269
1678741500000|2023-03-13 21:05:00|9121|9116|9119.8|9114.8|9121.7|9116.7|9119.7|9114.7|60
1678741800000|2023-03-13 21:10:00|9119.9|9114.9|9122.3|9117.3|9122.3|9117.3|9118.6|9113.6|36
1678742100000|2023-03-13 21:15:00|9122.8|9117.8|9114.4|9109.4|9122.8|9117.8|9114.4|9109.4|25
1678742400000|2023-03-13 21:20:00|9120.7|9115.7|9119.7|9114.7|9122.4|9117.4|9119.4|9114.4|116
1678742700000|2023-03-13 21:25:00|9119.5|9114.5|9119.8|9114.8|9120.1|9115.1|9119.4|9114.4|14
1678743000000|2023-03-13 21:30:00|9120|9115|9118.6|9113.6|9122.2|9117.2|9118.5|9113.5|91
1678743300000|2023-03-13 21:35:00|9119.5|9114.5|9121.2|9116.2|9123.4|9118.4|9118.6|9113.6|177
1678743600000|2023-03-13 21:40:00|9121.1|9116.1|9122.1|9117.1|9122.8|9117.8|9119.9|9114.9|146
1678743900000|2023-03-13 21:45:00|9121.8|9116.8|9119.4|9114.4|9121.8|9116.8|9118.8|9113.8|75
1678744200000|2023-03-13 21:50:00|9119.6|9114.6|9119|9114|9120.2|9115.2|9117.9|9112.9|173
1678744500000|2023-03-13 21:55:00|9119.1|9114.1|9120.7|9115.7|9121|9116|9118.2|9113.2|75
1678744800000|2023-03-13 22:00:00|9120.5|9115.5|9118.7|9113.7|9122.6|9117.6|9118.2|9113.2|199
1678745100000|2023-03-13 22:05:00|9119|9114|9118.1|9113.1|9119.7|9114.7|9117.4|9112.4|177
1678745400000|2023-03-13 22:10:00|9118.2|9113.2|9116.9|9111.9|9118.8|9113.8|9116.1|9111.1|303
1678745700000|2023-03-13 22:15:00|9117.4|9112.4|9115.2|9110.2|9117.8|9112.8|9114.3|9109.3|465
1678746000000|2023-03-13 22:20:00|9115.3|9110.3|9116.7|9111.7|9116.8|9111.8|9114|9109|582
1678746300000|2023-03-13 22:25:00|9116.8|9111.8|9117.1|9112.1|9118.4|9113.4|9115.4|9110.4|545
1678746600000|2023-03-13 22:30:00|9117|9112|9117|9112|9118.9|9113.9|9115.1|9110.1|418
1678746900000|2023-03-13 22:35:00|9116.9|9111.9|9116.9|9111.9|9117.8|9112.8|9116.1|9111.1|309
1678747200000|2023-03-13 22:40:00|9117|9112|9122|9118.8|9122.7|9118.8|9116.7|9111.7|229
1678747500000|2023-03-13 22:45:00|9122.1|9118.7|9122.3|9118.4|9123.4|9119.2|9121.3|9117.7|108
1678747800000|2023-03-13 22:50:00|9122.2|9118.5|9121.6|9119|9122.7|9119|9121.2|9117.7|101
1678748100000|2023-03-13 22:55:00|9121.9|9118.9|9122.1|9119|9122.8|9119.5|9121.6|9117.9|98
1678748400000|2023-03-13 23:00:00|9122|9119.1|9122.7|9117.7|9125.3|9120.6|9121.5|9117.6|281
1678748700000|2023-03-13 23:05:00|9122.5|9117.5|9124.6|9119.6|9127.3|9122.3|9122|9117.5|168
1678749000000|2023-03-13 23:10:00|9124.5|9119.5|9125.6|9120.6|9125.9|9121.2|9124.4|9119.4|165
1678749300000|2023-03-13 23:15:00|9125.5|9120.5|9125.8|9121.2|9128.4|9123.4|9124.8|9120.5|208
1678749600000|2023-03-13 23:20:00|9125.7|9121|9125.4|9122.6|9126|9122.9|9125.1|9121|145
1678749900000|2023-03-13 23:25:00|9125.5|9122.7|9124.1|9120.5|9125.9|9123.1|9123.5|9118.5|225
1678750200000|2023-03-13 23:30:00|9124|9120.4|9124|9120.6|9124.7|9121|9123.2|9120.2|177
1678750500000|2023-03-13 23:35:00|9124.1|9120.7|9125.7|9122.2|9126.1|9122.3|9123.8|9120.4|162
1678750800000|2023-03-13 23:40:00|9125.6|9122.3|9128.7|9123.7|9128.7|9123.8|9125.3|9121.7|170
1678751100000|2023-03-13 23:45:00|9128.5|9123.5|9127.8|9124.2|9128.7|9124.9|9127.4|9123.3|161
1678751400000|2023-03-13 23:50:00|9127.7|9124.1|9127.6|9123.9|9128.7|9124.6|9126.1|9122.8|162
1678751700000|2023-03-13 23:55:00|9127.5|9123.6|9127.7|9124.1|9128.4|9124.1|9126.7|9123.3|247
1678752000000|2023-03-14 00:00:00|9128.1|9124.2|9129.1|9124.1|9129.3|9125.5|9123.9|9118.9|456
1678752300000|2023-03-14 00:05:00|9129|9124|9128.6|9123.6|9131.4|9126.4|9128.2|9123.2|381
1678752600000|2023-03-14 00:10:00|9128.4|9123.4|9126.9|9121.9|9129.4|9124.4|9124.9|9119.9|273
1678752900000|2023-03-14 00:15:00|9127.1|9122.1|9126|9121|9130|9125|9122.1|9117.1|349
1678753200000|2023-03-14 00:20:00|9126.1|9121.1|9123|9120.6|9129.4|9124.4|9122.6|9120.2|364
1678753500000|2023-03-14 00:25:00|9123.7|9121.2|9123.6|9121.2|9124.5|9122.1|9121.2|9118.7|285
1678753800000|2023-03-14 00:30:00|9123.7|9121.3|9124.4|9122|9124.5|9122.1|9121.6|9119.2|407
1678754100000|2023-03-14 00:35:00|9124.5|9122.1|9124.7|9122.3|9126.4|9124|9124.2|9121.8|225
1678754400000|2023-03-14 00:40:00|9124.6|9122.2|9125.8|9123.4|9126.6|9124.2|9124.3|9121.9|369
1678754700000|2023-03-14 00:45:00|9125.7|9123.3|9121.9|9119.5|9125.9|9123.5|9121|9118.5|249
1678755000000|2023-03-14 00:50:00|9121.8|9119.4|9122.4|9120|9122.8|9120.4|9120.9|9118.5|224
1678755300000|2023-03-14 00:55:00|9122.5|9120.1|9124.8|9122.4|9126.5|9124.1|9122.1|9119.7|200
1678755600000|2023-03-14 01:00:00|9124.9|9122.5|9125.2|9122.8|9126.8|9124.4|9124.4|9122|236
1678755900000|2023-03-14 01:05:00|9124.8|9122.4|9124.2|9121.8|9124.8|9122.4|9122.4|9120|203
1678756200000|2023-03-14 01:10:00|9124.1|9121.7|9131.1|9128.7|9131.2|9128.8|9124.1|9121.7|282
1678756500000|2023-03-14 01:15:00|9131|9128.6|9128.6|9126.2|9131|9128.6|9126.5|9124.1|170
1678756800000|2023-03-14 01:20:00|9128.5|9126.1|9128.1|9125.7|9128.6|9126.2|9126.6|9124.2|141
1678757100000|2023-03-14 01:25:00|9128.6|9126.2|9130|9127.6|9130.6|9128.2|9128.6|9126.2|203
1678757400000|2023-03-14 01:30:00|9130.1|9127.7|9130.2|9127.8|9133|9130.6|9129.7|9127.3|277
1678757700000|2023-03-14 01:35:00|9130.3|9127.9|9132.8|9130.4|9133|9130.6|9130.1|9127.7|312
1678758000000|2023-03-14 01:40:00|9132.7|9130.3|9135.4|9133|9136.1|9133.7|9132.6|9130.2|360
1678758300000|2023-03-14 01:45:00|9135.7|9133.3|9132.4|9130|9135.8|9133.4|9132.1|9129.7|358
1678758600000|2023-03-14 01:50:00|9132.5|9130.1|9133|9130.6|9134|9131.6|9132.5|9130.1|200
1678758900000|2023-03-14 01:55:00|9132.9|9130.5|9132.1|9129.7|9134.1|9131.7|9132.1|9129.7|184
1678759200000|2023-03-14 02:00:00|9132|9129.6|9131.9|9129.5|9133|9130.6|9130.7|9128.3|282
1678759500000|2023-03-14 02:05:00|9132|9129.6|9130.6|9128.2|9132.1|9129.7|9129.4|9127|273
1678759800000|2023-03-14 02:10:00|9130.7|9128.3|9132.6|9130.2|9132.9|9130.5|9129.2|9126.8|258
1678760100000|2023-03-14 02:15:00|9132.3|9129.9|9134.3|9131.9|9135.1|9132.7|9131.8|9129.4|223
1678760400000|2023-03-14 02:20:00|9134.4|9132|9132.9|9130.5|9134.5|9132.1|9132.5|9130.1|221
1678760700000|2023-03-14 02:25:00|9133|9130.6|9135.4|9133|9136.2|9133.8|9133|9130.6|278
1678761000000|2023-03-14 02:30:00|9135.5|9133.1|9134.9|9132.5|9136.5|9134.1|9134.7|9132.3|270
1678761300000|2023-03-14 02:35:00|9134.8|9132.4|9136.3|9133.9|9136.3|9133.9|9134.2|9131.8|272
1678761600000|2023-03-14 02:40:00|9136.2|9133.8|9138.2|9135.8|9138.8|9136.4|9136|9133.6|227
1678761900000|2023-03-14 02:45:00|9138.1|9135.7|9138.1|9135.7|9138.6|9136.2|9137|9134.8|301
1678762200000|2023-03-14 02:50:00|9138.2|9135.8|9137.7|9135.3|9138.8|9136.4|9136.1|9134.3|211
1678762500000|2023-03-14 02:55:00|9137.8|9135.4|9137.5|9135.1|9138.4|9136|9135.5|9133.1|293
1678762800000|2023-03-14 03:00:00|9137.1|9134.7|9136|9134.5|9138.2|9135.8|9135.8|9134.1|258
1678763100000|2023-03-14 03:05:00|9136.1|9134.6|9135.9|9133.5|9138.4|9136|9135.9|9133.5|300
1678763400000|2023-03-14 03:10:00|9136|9133.6|9134.4|9132|9137.2|9134.8|9134.1|9131.7|343
1678763700000|2023-03-14 03:15:00|9134.3|9131.9|9134.6|9132.2|9135.1|9132.7|9133.1|9130.7|237
1678764000000|2023-03-14 03:20:00|9134.5|9132.1|9134.7|9132.3|9134.9|9132.5|9133|9130.6|216
1678764300000|2023-03-14 03:25:00|9134.8|9132.4|9137.8|9135.4|9137.8|9135.4|9134.4|9132|252
1678764600000|2023-03-14 03:30:00|9137.7|9135.3|9135.8|9133.4|9137.7|9135.3|9135.8|9133.4|271
1678764900000|2023-03-14 03:35:00|9135.9|9133.5|9136.3|9133.9|9139|9136.6|9133.7|9131.3|216
1678765200000|2023-03-14 03:40:00|9136.2|9133.8|9137.2|9134.8|9137.7|9135.3|9134.6|9132.2|216
1678765500000|2023-03-14 03:45:00|9137.3|9134.9|9136.5|9134.1|9137.5|9135.1|9134.7|9132.3|318
1678765800000|2023-03-14 03:50:00|9136.6|9134.2|9136.7|9134.3|9137.1|9134.7|9134.4|9132|322
1678766100000|2023-03-14 03:55:00|9136.9|9134.5|9140|9137.6|9140.8|9138.4|9136.9|9134.5|275
1678766400000|2023-03-14 04:00:00|9139.4|9137|9139.3|9136.9|9140.8|9138.4|9137.8|9135.4|233
1678766700000|2023-03-14 04:05:00|9139.1|9136.7|9138.5|9136.1|9139.2|9136.8|9136.9|9134.5|188
1678767000000|2023-03-14 04:10:00|9138.8|9136.4|9138.3|9135.9|9140.1|9137.7|9137.9|9135.5|156
1678767300000|2023-03-14 04:15:00|9138.4|9136|9137.9|9135.5|9138.6|9136.2|9137.5|9135.1|109
1678767600000|2023-03-14 04:20:00|9137.8|9135.4|9137.9|9135.5|9138.6|9136.2|9137.3|9134.9|105
1678767900000|2023-03-14 04:25:00|9138|9135.6|9139.6|9137.2|9140.5|9138.1|9138|9135.6|110
1678768200000|2023-03-14 04:30:00|9139.5|9137.1|9139.9|9137.5|9140.7|9138.3|9139.2|9136.8|74
1678768500000|2023-03-14 04:35:00|9139.8|9137.4|9139.7|9137.3|9140.5|9138.1|9138.9|9136.5|41
1678768800000|2023-03-14 04:40:00|9139.8|9137.4|9142.1|9139.7|9143.4|9141|9139.6|9137.2|83
1678769100000|2023-03-14 04:45:00|9141.9|9139.5|9144.6|9142.2|9146.8|9144.4|9141.9|9139.5|103
1678769400000|2023-03-14 04:50:00|9144.5|9142.1|9144.6|9142.2|9145.5|9143.1|9144.3|9141.9|143
1678769700000|2023-03-14 04:55:00|9144.7|9142.3|9143.1|9140.7|9144.8|9142.4|9141.7|9139.3|215
1678770000000|2023-03-14 05:00:00|9143.2|9140.8|9142.3|9139.9|9143.4|9141|9141.5|9139.1|158
1678770300000|2023-03-14 05:05:00|9142.4|9140|9142.7|9140.3|9144.3|9141.9|9142.4|9140|128
1678770600000|2023-03-14 05:10:00|9142.6|9140.2|9139.7|9137.3|9142.8|9140.4|9139.6|9137.2|160
1678770900000|2023-03-14 05:15:00|9139.6|9137.2|9138.1|9135.7|9139.8|9137.4|9137.4|9135|103
1678771200000|2023-03-14 05:20:00|9137.8|9135.4|9140.6|9138.2|9141.2|9138.8|9137.8|9135.4|191
1678771500000|2023-03-14 05:25:00|9140.7|9138.3|9140.6|9138.2|9140.7|9138.3|9136.9|9134.5|226
1678771800000|2023-03-14 05:30:00|9140.5|9138.1|9137.3|9134.9|9140.6|9138.2|9137.3|9134.9|206
1678772100000|2023-03-14 05:35:00|9137.4|9135|9138.3|9135.9|9139.4|9137|9136.7|9134.3|218
1678772400000|2023-03-14 05:40:00|9138.4|9136|9139|9136.6|9140.8|9138.4|9138.3|9135.9|216
1678772700000|2023-03-14 05:45:00|9139.1|9136.7|9138.6|9136.2|9139.2|9136.8|9137.4|9135|369
1678773000000|2023-03-14 05:50:00|9138.5|9136.1|9137.4|9135|9138.7|9136.3|9137.1|9134.7|160
1678773300000|2023-03-14 05:55:00|9137.5|9135.1|9133.7|9131.3|9137.5|9135.1|9133.3|9130.9|231
1678773600000|2023-03-14 06:00:00|9134|9131.6|9131.9|9129.5|9134.9|9132.5|9130|9127.6|438
1678773900000|2023-03-14 06:05:00|9131.8|9129.4|9125.2|9122.8|9132.8|9130.4|9125.2|9122.8|449
1678774200000|2023-03-14 06:10:00|9125.3|9122.9|9108.8|9106.4|9125.3|9122.9|9107.2|9104.8|1036
1678774500000|2023-03-14 06:15:00|9108.7|9106.3|9121.4|9119|9121.7|9119.3|9106.8|9104.4|890
1678774800000|2023-03-14 06:20:00|9121|9118.6|9128.8|9126.4|9136.3|9133.9|9119.9|9117.5|662
1678775100000|2023-03-14 06:25:00|9128.3|9125.9|9132.5|9130.1|9135.5|9133.1|9127|9124.6|396
1678775400000|2023-03-14 06:30:00|9132.3|9129.9|9131.7|9129.3|9135|9132.6|9130.6|9128.2|308
1678775700000|2023-03-14 06:35:00|9131.8|9129.4|9134.5|9132.1|9137.7|9135.3|9131.7|9129.3|283
1678776000000|2023-03-14 06:40:00|9134.6|9132.2|9136.4|9134|9140.1|9137.7|9134.6|9132.2|355
1678776300000|2023-03-14 06:45:00|9136.3|9133.9|9131.9|9129.5|9137.4|9135|9131.9|9129.5|375
1678776600000|2023-03-14 06:50:00|9132|9129.6|9133.3|9130.9|9134.5|9132.1|9131.2|9128.8|338
1678776900000|2023-03-14 06:55:00|9133.1|9130.7|9132.2|9130|9135.8|9133.4|9132|9129.6|271
1678777200000|2023-03-14 07:00:00|9132.3|9130.1|9126.4|9124|9132.3|9130.1|9123.1|9120.7|606
1678777500000|2023-03-14 07:05:00|9126.5|9124.1|9127|9125.5|9133.6|9131.2|9125.3|9123.4|553
1678777800000|2023-03-14 07:10:00|9126.9|9125.4|9121.3|9118.9|9130.5|9128.1|9119.1|9116.7|835
1678778100000|2023-03-14 07:15:00|9120.9|9118.5|9123|9120.6|9126|9123.6|9119.8|9117.4|687
1678778400000|2023-03-14 07:20:00|9123.1|9120.7|9121.3|9118.9|9125.7|9123.3|9118.2|9115.8|657
1678778700000|2023-03-14 07:25:00|9121.1|9118.7|9127.4|9125|9134|9131.6|9120.8|9118.4|681
1678779000000|2023-03-14 07:30:00|9127.3|9124.9|9139.8|9137.4|9142.2|9139.8|9126.5|9124.1|1028
1678779300000|2023-03-14 07:35:00|9139.9|9137.5|9134.6|9132.2|9140|9138.4|9128.4|9126|910
1678779600000|2023-03-14 07:40:00|9134.5|9132.1|9136.9|9134.5|9139.8|9137.4|9133.5|9131.1|552
1678779900000|2023-03-14 07:45:00|9136.8|9134.4|9134.8|9132.4|9140.3|9137.9|9131.2|9128.8|726
1678780200000|2023-03-14 07:50:00|9134.7|9132.3|9131.4|9129|9134.8|9132.9|9130.6|9128.4|392
1678780500000|2023-03-14 07:55:00|9131.3|9128.9|9127.5|9125.1|9132|9129.6|9127.4|9125|362
1678780800000|2023-03-14 08:00:00|9127.7|9125.3|9130.3|9127.9|9132.2|9130.7|9121.8|9119.6|682
1678781100000|2023-03-14 08:05:00|9130.1|9127.7|9136.7|9134.3|9138.7|9137.2|9127.5|9125.1|832
1678781400000|2023-03-14 08:10:00|9136.8|9134.4|9130.2|9127.8|9137.3|9134.9|9128.5|9126.1|713
1678781700000|2023-03-14 08:15:00|9130.4|9128|9143|9140.6|9144.2|9141.8|9130.4|9128|541
1678782000000|2023-03-14 08:20:00|9143.1|9140.7|9139.6|9137.2|9145.8|9143.4|9138.6|9136.2|457
1678782300000|2023-03-14 08:25:00|9139.7|9137.3|9138|9135.6|9140.7|9138.3|9135.5|9133.1|379
1678782600000|2023-03-14 08:30:00|9137.9|9135.5|9135.3|9132.9|9140.7|9138.3|9135.3|9132.9|383
1678782900000|2023-03-14 08:35:00|9135.1|9132.7|9138.6|9136.2|9139.3|9137.2|9131.8|9129.4|479
1678783200000|2023-03-14 08:40:00|9138.7|9136.3|9135.3|9133.8|9139.5|9137.1|9134.4|9132|439
1678783500000|2023-03-14 08:45:00|9135.4|9133.9|9137.2|9134.8|9139.8|9137.4|9134.6|9132.2|505
1678783800000|2023-03-14 08:50:00|9137.1|9134.7|9131.8|9129.4|9137.3|9134.9|9130|9128.1|373
1678784100000|2023-03-14 08:55:00|9131.9|9129.5|9122.8|9120.4|9132|9129.6|9121.4|9119|464
1678784400000|2023-03-14 09:00:00|9122.9|9120.5|9125.2|9123.7|9128.3|9125.9|9122.8|9120.4|453
1678784700000|2023-03-14 09:05:00|9125.1|9123.6|9125.6|9124.1|9127.9|9126.4|9123.4|9121|436
1678785000000|2023-03-14 09:10:00|9125.7|9124.2|9128.5|9126.1|9128.7|9127.2|9124.6|9122.2|531
1678785300000|2023-03-14 09:15:00|9128.6|9126.2|9129.3|9126.9|9131.8|9130|9126.4|9124.4|423
1678785600000|2023-03-14 09:20:00|9129.5|9127.1|9128.3|9125.9|9132.4|9130.9|9128|9125.6|493
1678785900000|2023-03-14 09:25:00|9128.4|9126|9129.8|9127.4|9130|9127.6|9123.2|9121.4|548
1678786200000|2023-03-14 09:30:00|9129.9|9127.5|9129.1|9127.6|9131.5|9130|9126.6|9124.5|630
1678786500000|2023-03-14 09:35:00|9129.2|9127.7|9131.1|9128.7|9133.2|9131.1|9127.1|9125.1|557
1678786800000|2023-03-14 09:40:00|9130.6|9129.1|9119.4|9117.9|9130.6|9129.1|9119.2|9117.7|466
1678787100000|2023-03-14 09:45:00|9119.3|9117.8|9119.1|9116.7|9119.8|9118|9116.8|9114.9|439
1678787400000|2023-03-14 09:50:00|9119.2|9116.8|9115.1|9112.7|9119.2|9117.4|9113|9110.6|285
1678787700000|2023-03-14 09:55:00|9116.3|9113.9|9117.6|9115.2|9118.3|9116.4|9115.6|9113.9|262
1678788000000|2023-03-14 10:00:00|9117.7|9115.3|9124.3|9121.9|9125|9122.9|9117.4|9115|303
1678788300000|2023-03-14 10:05:00|9124.4|9122|9125.1|9122.7|9125.9|9123.5|9122.9|9121|244
1678788600000|2023-03-14 10:10:00|9125.2|9122.8|9128.7|9126.3|9129.3|9126.9|9122.2|9120.7|285
1678788900000|2023-03-14 10:15:00|9127.9|9125.5|9122.2|9120.7|9127.9|9125.5|9122.2|9120.4|285
1678789200000|2023-03-14 10:20:00|9122.1|9120.6|9116.3|9113.9|9122.1|9120.6|9116.3|9113.9|293
1678789500000|2023-03-14 10:25:00|9116.4|9114|9114.7|9112.3|9118.8|9116.4|9114.7|9112.3|297
1678789800000|2023-03-14 10:30:00|9114.8|9112.4|9111.2|9108.8|9116.3|9114.6|9111|9108.6|345
1678790100000|2023-03-14 10:35:00|9111.3|9108.9|9113.2|9110.8|9114.1|9112.2|9111|9108.6|320
1678790400000|2023-03-14 10:40:00|9113.3|9110.9|9107.9|9105.5|9114.3|9112.6|9107.4|9105|351
1678790700000|2023-03-14 10:45:00|9108|9105.6|9108.2|9105.8|9109.5|9107.1|9106.6|9104.2|292
1678791000000|2023-03-14 10:50:00|9108.3|9105.9|9103.8|9101.4|9108.3|9105.9|9103.8|9101.4|257
1678791300000|2023-03-14 10:55:00|9103.6|9101.2|9102.3|9100.8|9104.6|9102.2|9101.7|9099.3|220
1678791600000|2023-03-14 11:00:00|9102.4|9100.9|9108.7|9106.3|9108.7|9106.3|9102.2|9100.7|296
1678791900000|2023-03-14 11:05:00|9108.6|9106.2|9109.2|9107.7|9110|9108.5|9107.7|9105.3|266
1678792200000|2023-03-14 11:10:00|9109.1|9107.6|9112.4|9110|9112.8|9110.5|9108.1|9106.6|197
1678792500000|2023-03-14 11:15:00|9111.8|9110.3|9112.9|9111.4|9113.5|9112|9110.3|9108.8|282
1678792800000|2023-03-14 11:20:00|9113.4|9111.9|9112.6|9111.1|9117.2|9115.3|9112.4|9110.9|330
1678793100000|2023-03-14 11:25:00|9112.7|9111.2|9114.9|9113.4|9115.1|9113.5|9112|9110.5|249
1678793400000|2023-03-14 11:30:00|9115.3|9113.8|9118.5|9117|9119.8|9118.3|9115.3|9113.8|275
1678793700000|2023-03-14 11:35:00|9118.6|9117.1|9119.2|9117.7|9119.4|9117.9|9116.1|9114.6|239
1678794000000|2023-03-14 11:40:00|9118.9|9117.4|9119.3|9116.9|9120.1|9118|9116.9|9115.4|317
1678794300000|2023-03-14 11:45:00|9119.2|9116.8|9117.8|9115.4|9119.2|9117.2|9114|9112.5|419
1678794600000|2023-03-14 11:50:00|9117.7|9115.3|9116.4|9114|9118.7|9116.3|9114.4|9112|334
1678794900000|2023-03-14 11:55:00|9117.2|9114.8|9117.7|9116.2|9119.6|9118.1|9116.2|9113.8|399
1678795200000|2023-03-14 12:00:00|9117.6|9116.1|9111.2|9109.7|9120|9118.4|9108.6|9107|676
1678795500000|2023-03-14 12:05:00|9111.3|9109.8|9112.7|9110.3|9116|9114.3|9108.4|9106|675
1678795800000|2023-03-14 12:10:00|9112.5|9110.1|9108.4|9106|9116|9113.9|9107.1|9105.3|873
1678796100000|2023-03-14 12:15:00|9108.2|9105.8|9112.1|9110.6|9120.1|9117.7|9106.5|9104.2|606
1678796400000|2023-03-14 12:20:00|9110.8|9109.3|9113|9111.5|9118.3|9115.9|9110.8|9108.7|600
1678796700000|2023-03-14 12:25:00|9112.8|9111.3|9117.1|9112.1|9121.4|9116.4|9112.6|9110.3|451
1678797000000|2023-03-14 12:30:00|9116.7|9111.7|9128.6|9126.2|9139.8|9134.8|9097.8|9094.4|1147
1678797300000|2023-03-14 12:35:00|9129|9126.8|9133.2|9131.4|9139|9136.8|9121.8|9119.6|1187
1678797600000|2023-03-14 12:40:00|9134.2|9132.2|9122.5|9120.1|9140.3|9138.3|9120|9117.6|1053
1678797900000|2023-03-14 12:45:00|9122.7|9120.3|9115.5|9113.1|9124.5|9122.1|9113.4|9111|911
1678798200000|2023-03-14 12:50:00|9115.4|9113|9104.4|9102|9121.2|9118.8|9102.7|9100.3|887
1678798500000|2023-03-14 12:55:00|9104.7|9102.3|9111.3|9108.9|9112.7|9110.3|9102.6|9100.2|849
1678798800000|2023-03-14 13:00:00|9111.4|9109|9118.4|9116|9123.6|9121.2|9108.3|9105.9|829
1678799100000|2023-03-14 13:05:00|9118.5|9116.1|9123|9120.6|9128|9125.6|9112|9109.6|713
1678799400000|2023-03-14 13:10:00|9123.1|9120.7|9112.9|9110.5|9124.5|9122.1|9112.2|9109.8|684
1678799700000|2023-03-14 13:15:00|9113.1|9110.7|9112.6|9111.1|9121.3|9118.9|9109.9|9107.5|717
1678800000000|2023-03-14 13:20:00|9112.7|9111.2|9120|9118.5|9121.1|9119.6|9106.6|9105.1|813
1678800300000|2023-03-14 13:25:00|9120.1|9118.6|9121.5|9119.1|9123.9|9122.4|9115.6|9113.4|629
1678800600000|2023-03-14 13:30:00|9121.6|9119.2|9142.1|9139.7|9142.6|9140.2|9119.4|9117|815
1678800900000|2023-03-14 13:35:00|9141.9|9139.5|9146.8|9144.4|9147.9|9145.5|9135.8|9133.4|783
1678801200000|2023-03-14 13:40:00|9146.9|9144.5|9154.8|9152.4|9155.7|9153.9|9142|9139.6|694
1678801500000|2023-03-14 13:45:00|9154.2|9151.8|9162.2|9159.8|9163.4|9161.7|9151|9148.6|696
1678801800000|2023-03-14 13:50:00|9162.1|9159.7|9164.6|9162.2|9164.8|9162.4|9158.1|9156|754
1678802100000|2023-03-14 13:55:00|9164.7|9162.3|9156.8|9155.3|9165.9|9163.5|9156.6|9154.5|631
1678802400000|2023-03-14 14:00:00|9156.5|9155|9152.9|9151.4|9162|9160.5|9152.6|9150.7|519
1678802700000|2023-03-14 14:05:00|9152.8|9151.3|9139|9136.6|9152.9|9151.4|9139|9136.6|524
1678803000000|2023-03-14 14:10:00|9139.1|9136.7|9140.3|9138.8|9147.9|9146.2|9139.1|9136.7|547
1678803300000|2023-03-14 14:15:00|9140.2|9138.7|9145.6|9144.1|9155.3|9152.9|9140.2|9138.7|552
1678803600000|2023-03-14 14:20:00|9145.5|9144|9144|9142.5|9145.5|9144|9137.8|9136.3|522
1678803900000|2023-03-14 14:25:00|9144.1|9142.6|9147.7|9146.2|9149.8|9148.3|9143.1|9141.6|527
1678804200000|2023-03-14 14:30:00|9147.9|9146.4|9149.3|9146.9|9152.7|9151.2|9144.8|9143.3|558
1678804500000|2023-03-14 14:35:00|9149.4|9147|9151.2|9149.7|9153.2|9151.7|9147.7|9146|464
1678804800000|2023-03-14 14:40:00|9150.8|9149.3|9152.8|9151.3|9154.5|9153|9149.2|9147.7|421
1678805100000|2023-03-14 14:45:00|9152.9|9151.4|9156.6|9155.1|9160.1|9158.6|9152.9|9151.4|483
1678805400000|2023-03-14 14:50:00|9156.7|9155.2|9161.1|9159.6|9161.3|9159.8|9152.6|9151.1|472
1678805700000|2023-03-14 14:55:00|9161.3|9159.8|9163.1|9161.6|9165.4|9163.9|9160.3|9158.8|465
1678806000000|2023-03-14 15:00:00|9163|9161.5|9159.9|9157.5|9163.5|9162|9158.7|9157|322
1678806300000|2023-03-14 15:05:00|9160.1|9157.7|9154|9152.5|9160.9|9159|9148.1|9146.6|408
1678806600000|2023-03-14 15:10:00|9154.2|9152.7|9148.2|9146.7|9154.9|9153.4|9147.3|9145.8|404
1678806900000|2023-03-14 15:15:00|9148.3|9146.8|9149.9|9148.4|9151.6|9150.1|9146.1|9144.6|421
1678807200000|2023-03-14 15:20:00|9149.7|9148.2|9147.5|9146|9150.8|9149.3|9147.1|9145.6|402
1678807500000|2023-03-14 15:25:00|9147.6|9146.1|9150|9148.5|9150.8|9149.3|9146.4|9144.9|365
1678807800000|2023-03-14 15:30:00|9150.2|9148.7|9153|9151.5|9153.1|9151.6|9146.2|9144.7|340
1678808100000|2023-03-14 15:35:00|9152.9|9151.4|9145.9|9144.4|9153|9151.5|9143.2|9141.7|380
1678808400000|2023-03-14 15:40:00|9145.8|9144.3|9145|9143.5|9146.6|9145.1|9143|9141.5|341
1678808700000|2023-03-14 15:45:00|9144.9|9143.4|9143.5|9142|9149.4|9147.9|9143|9141.5|398
1678809000000|2023-03-14 15:50:00|9143.7|9142.2|9136.2|9134.7|9144|9142.5|9135.7|9134.2|372
1678809300000|2023-03-14 15:55:00|9136|9134.5|9138.6|9137.1|9138.7|9137.2|9130.6|9129.1|364
1678809600000|2023-03-14 16:00:00|9138.7|9137.2|9142.9|9141.4|9143.3|9141.8|9133.7|9132.2|317
1678809900000|2023-03-14 16:05:00|9143|9141.5|9141.8|9140.3|9145.9|9144.4|9141.1|9139.6|372
1678810200000|2023-03-14 16:10:00|9141.9|9140.4|9140.5|9139|9142.9|9141.4|9137.8|9136.3|326
1678810500000|2023-03-14 16:15:00|9141|9139.5|9146.4|9144.9|9146.9|9145.4|9140.8|9139.3|307
1678810800000|2023-03-14 16:20:00|9146.3|9144.8|9151.5|9150|9151.5|9150|9144.6|9143.1|341
1678811100000|2023-03-14 16:25:00|9151.4|9149.9|9157.4|9155.9|9157.5|9156|9151.1|9149.6|376
1678811400000|2023-03-14 16:30:00|9157.5|9156|9152.5|9151|9158.9|9157.4|9149.2|9147.7|359
1678811700000|2023-03-14 16:35:00|9152.2|9150.7|9157.4|9155.9|9157.6|9156.1|9151.6|9150.1|265
1678812000000|2023-03-14 16:40:00|9157.6|9156.1|9157.6|9156.1|9161.6|9160.1|9157|9155.5|298
1678812300000|2023-03-14 16:45:00|9157|9155.5|9160|9158.5|9162.4|9160.6|9155.2|9153.7|313
1678812600000|2023-03-14 16:50:00|9159.9|9158.4|9154.3|9152.8|9162.2|9160.7|9154.2|9152.7|398
1678812900000|2023-03-14 16:55:00|9154.2|9152.7|9151.9|9150.4|9158.5|9157|9150|9148.5|457
1678813200000|2023-03-14 17:00:00|9152|9150.5|9143.3|9141.8|9152.2|9150.7|9141.3|9139.6|469
1678813500000|2023-03-14 17:05:00|9143.4|9141.9|9147.3|9144.9|9147.6|9146.1|9141.1|9139.1|395
1678813800000|2023-03-14 17:10:00|9147.4|9145|9142.1|9139.7|9147.7|9145.3|9141.5|9139.7|439
1678814100000|2023-03-14 17:15:00|9142.2|9139.8|9132.2|9129.8|9142.7|9140.3|9128.2|9125.8|695
1678814400000|2023-03-14 17:20:00|9132.4|9130|9129.5|9128|9134|9131.6|9128.4|9126.9|463
1678814700000|2023-03-14 17:25:00|9129.4|9127.9|9136.7|9135.2|9136.8|9135.2|9129|9127.4|522
1678815000000|2023-03-14 17:30:00|9136.6|9135.1|9134|9132.5|9137.9|9136.4|9133.9|9131.7|392
1678815300000|2023-03-14 17:35:00|9133.9|9132.4|9134.8|9133.3|9137|9135.3|9132.5|9130.5|413
1678815600000|2023-03-14 17:40:00|9134.9|9133.4|9132.9|9131.4|9137|9135.5|9132.6|9130.5|536
1678815900000|2023-03-14 17:45:00|9132.7|9131.2|9130.3|9128.8|9133.3|9131.8|9127.9|9125.5|487
1678816200000|2023-03-14 17:50:00|9130.4|9128.9|9131.2|9129.7|9132.4|9130.9|9128.4|9126.9|402
1678816500000|2023-03-14 17:55:00|9131.4|9129.9|9138.4|9136.9|9140.9|9139.4|9130.6|9129.1|339
1678816800000|2023-03-14 18:00:00|9138.9|9136.5|9142.5|9140.1|9142.5|9140.5|9137.3|9135.8|375
1678817100000|2023-03-14 18:05:00|9142.2|9139.8|9137|9135.5|9144|9142.1|9136.9|9135.1|326
1678817400000|2023-03-14 18:10:00|9136.9|9135.4|9136.6|9135.1|9141.5|9139.1|9134.5|9133|354
1678817700000|2023-03-14 18:15:00|9136.8|9135.3|9134|9132.5|9137.9|9135.8|9131.8|9130.3|353
1678818000000|2023-03-14 18:20:00|9133.9|9132.4|9131.5|9130|9136.9|9135.4|9130.8|9129.3|323
1678818300000|2023-03-14 18:25:00|9131.4|9129.9|9128|9126.5|9132.1|9130.6|9128|9126.1|330
1678818600000|2023-03-14 18:30:00|9128.1|9126.6|9133.9|9132.4|9133.9|9132.4|9127.9|9126.4|373
1678818900000|2023-03-14 18:35:00|9134|9132.5|9131.6|9130.1|9134.1|9132.6|9129.9|9127.5|305
1678819200000|2023-03-14 18:40:00|9131.7|9130.2|9134.4|9132.9|9135.1|9133.6|9131.1|9129.6|271
1678819500000|2023-03-14 18:45:00|9134.5|9133|9131.9|9129.5|9136|9134.2|9130.9|9129.4|316
1678819800000|2023-03-14 18:50:00|9131.8|9129.4|9124.8|9122.4|9132.2|9129.8|9122.9|9121|418
1678820100000|2023-03-14 18:55:00|9125.6|9123.2|9133|9131.5|9136|9134.5|9125.2|9122.8|481
1678820400000|2023-03-14 19:00:00|9133.2|9131.7|9133.2|9131.7|9135.5|9134|9130|9128.5|458
1678820700000|2023-03-14 19:05:00|9133.1|9131.6|9133.7|9132.2|9135.4|9133.4|9131.6|9130.1|324
1678821000000|2023-03-14 19:10:00|9133.6|9132.1|9126.5|9125|9134|9132.5|9124.7|9122.9|424
1678821300000|2023-03-14 19:15:00|9126.4|9124.9|9127.9|9126.4|9130.7|9129.2|9124.4|9122.9|390
1678821600000|2023-03-14 19:20:00|9127.4|9125.9|9127.3|9124.9|9128.6|9127.1|9124.8|9122.4|237
1678821900000|2023-03-14 19:25:00|9127.4|9125|9129.8|9127.4|9130|9127.6|9126.2|9123.8|208
1678822200000|2023-03-14 19:30:00|9129.9|9127.5|9127.3|9124.9|9129.9|9127.5|9126.3|9123.9|222
1678822500000|2023-03-14 19:35:00|9126.9|9124.5|9126.1|9124.6|9126.9|9124.8|9123.2|9121.5|208
1678822800000|2023-03-14 19:40:00|9126.2|9124.7|9125.9|9124.4|9126.2|9124.7|9123.4|9121.6|170
1678823100000|2023-03-14 19:45:00|9125.8|9124.3|9126.6|9124.2|9127.9|9125.5|9124.8|9122.9|121
1678823400000|2023-03-14 19:50:00|9126.1|9123.7|9128.7|9126.3|9131.7|9129.3|9125.7|9123.3|243
1678823700000|2023-03-14 19:55:00|9128.6|9126.2|9129.8|9128.3|9131.7|9129.3|9128.2|9125.8|276
1678824000000|2023-03-14 20:00:00|9129.6|9128.1|9131.5|9129.1|9132.8|9130.9|9129.2|9127.7|163
1678824300000|2023-03-14 20:05:00|9131.6|9129.2|9134.4|9132|9134.4|9132|9131.6|9129.2|78
1678824600000|2023-03-14 20:10:00|9134.3|9131.9|9135|9132.6|9135.2|9132.8|9133.9|9131.5|106
1678824900000|2023-03-14 20:15:00|9134.9|9132.5|9134.4|9132.9|9135.8|9133.4|9133.9|9132.3|149
1678825200000|2023-03-14 20:20:00|9134.3|9132.8|9136.4|9134|9137.1|9134.7|9134.3|9132.8|120
1678825500000|2023-03-14 20:25:00|9136.3|9133.9|9138.4|9136|9138.6|9136.7|9135.7|9133.9|100
1678825800000|2023-03-14 20:30:00|9137.9|9135.5|9138.1|9135.7|9139.6|9137.6|9137.6|9135.2|64
1678826100000|2023-03-14 20:35:00|9138.2|9135.8|9140.2|9137.8|9141.2|9138.8|9138.2|9135.8|75
1678826400000|2023-03-14 20:40:00|9140.3|9137.9|9141.6|9139.2|9142|9139.6|9140.2|9137.8|91
1678826700000|2023-03-14 20:45:00|9141.5|9139.1|9142.2|9139.8|9142.6|9140.2|9140.3|9137.9|79
1678827000000|2023-03-14 20:50:00|9142|9139.6|9141.5|9139.1|9142.4|9140|9141.3|9138.9|55
1678827300000|2023-03-14 20:55:00|9141.6|9139.2|9144.7|9139.7|9145.4|9140.6|9141.6|9139.2|169
1678827600000|2023-03-14 21:00:00|9144.3|9139.3|9136.6|9131.6|9144.3|9139.3|9136.6|9131.6|40
1678827900000|2023-03-14 21:05:00|9136.7|9131.7|9135.5|9130.5|9136.7|9131.7|9134.3|9129.3|16
1678828200000|2023-03-14 21:10:00|9135.2|9130.2|9133.9|9128.9|9135.4|9130.4|9133.6|9128.6|33
1678828500000|2023-03-14 21:15:00|9134|9129|9134.9|9129.9|9134.9|9129.9|9133.4|9128.4|34
1678828800000|2023-03-14 21:20:00|9134.8|9129.8|9133.5|9128.5|9135.4|9130.4|9133.2|9128.2|44
1678829100000|2023-03-14 21:25:00|9133.6|9128.6|9135.2|9130.2|9135.2|9130.2|9133.2|9128.2|80
1678829400000|2023-03-14 21:30:00|9135.3|9130.3|9138.4|9133.4|9138.7|9133.7|9135.2|9130.2|143
1678829700000|2023-03-14 21:35:00|9138.5|9133.5|9138.6|9133.6|9138.8|9133.8|9138.2|9133.2|34
1678830000000|2023-03-14 21:40:00|9138.5|9133.5|9139|9134|9139.3|9134.3|9138.3|9133.3|116
1678830300000|2023-03-14 21:45:00|9139.3|9134.3|9138.9|9133.9|9139.6|9134.6|9138.7|9133.7|22
1678830600000|2023-03-14 21:50:00|9139|9134|9137|9132|9145.6|9140.6|9135.2|9130.2|61
1678830900000|2023-03-14 21:55:00|9136.1|9131.1|9141.3|9136.3|9141.8|9136.8|9135.9|9130.9|70
1678831200000|2023-03-14 22:00:00|9141.1|9136.1|9141|9136|9144.4|9139.4|9141|9136|395
1678831500000|2023-03-14 22:05:00|9140.9|9135.9|9141.1|9136.1|9142|9137.4|9140.6|9135.6|143
1678831800000|2023-03-14 22:10:00|9141.2|9136.2|9141.9|9136.9|9142.3|9137.3|9139.2|9134.2|244
1678832100000|2023-03-14 22:15:00|9142|9137|9139.3|9134.3|9142.1|9137.3|9137.2|9132.2|443
1678832400000|2023-03-14 22:20:00|9139.2|9134.2|9140.3|9135.3|9141.1|9136.1|9139.2|9134.2|1017
1678832700000|2023-03-14 22:25:00|9139.3|9134.3|9139|9134.6|9140.7|9135.7|9138.2|9133.8|1121
1678833000000|2023-03-14 22:30:00|9140|9135|9139.4|9134.4|9141.1|9136.1|9138.6|9134.1|1176
1678833300000|2023-03-14 22:35:00|9139.8|9134.8|9139.9|9135.3|9141.5|9136.5|9138.7|9134.4|816
1678833600000|2023-03-14 22:40:00|9139.8|9135.2|9140.5|9135.8|9142|9137|9139.5|9135|1081
1678833900000|2023-03-14 22:45:00|9140.3|9135.9|9142.3|9138.1|9144.2|9139.2|9139.6|9135.1|1170
1678834200000|2023-03-14 22:50:00|9142.1|9138.2|9140.2|9137.3|9143|9138.7|9140|9135.2|888
1678834500000|2023-03-14 22:55:00|9140.1|9136.9|9140.9|9138|9141|9138|9139.2|9136.7|347
1678834800000|2023-03-14 23:00:00|9141|9137.9|9140.6|9138.2|9142.6|9140.2|9140.2|9137.5|418
1678835100000|2023-03-14 23:05:00|9140.5|9138.1|9138.9|9136|9140.6|9138.2|9137.5|9135.1|158
1678835400000|2023-03-14 23:10:00|9139.1|9136.4|9140.7|9138.3|9142.2|9139.5|9139.1|9136.4|127
1678835700000|2023-03-14 23:15:00|9140.8|9138.4|9142.7|9140.3|9142.9|9140.5|9139.9|9137.5|135
1678836000000|2023-03-14 23:20:00|9142.6|9140.2|9143.5|9141.1|9143.9|9141.5|9142.5|9140.1|354
1678836300000|2023-03-14 23:25:00|9143.4|9141|9143.5|9141.1|9144|9141.6|9142.4|9140|329
1678836600000|2023-03-14 23:30:00|9143.6|9141.2|9144.3|9141.9|9144.7|9142.3|9142.7|9140.3|302
1678836900000|2023-03-14 23:35:00|9144.2|9141.8|9145.4|9143|9146.2|9143.8|9144|9141.6|90
1678837200000|2023-03-14 23:40:00|9145.3|9142.9|9146.1|9143.7|9146.1|9143.7|9145.3|9142.9|62
1678837500000|2023-03-14 23:45:00|9146.2|9143.8|9147.2|9144.8|9147.2|9144.8|9145.5|9143.4|46
1678837800000|2023-03-14 23:50:00|9147.1|9144.7|9147.3|9144.9|9148.3|9145.9|9147|9144.6|111
1678838100000|2023-03-14 23:55:00|9147.1|9144.7|9147.1|9144.7|9147.4|9145|9145.9|9143.5|113
1678838400000|2023-03-15 00:00:00|9147.2|9144.8|9147.6|9145.2|9148.2|9145.8|9145.7|9143.3|192
1678838700000|2023-03-15 00:05:00|9147.7|9145.3|9148.1|9145.7|9148.9|9146.5|9147.3|9144.9|240
1678839000000|2023-03-15 00:10:00|9148|9145.6|9147.7|9145.3|9150.2|9147.8|9146.9|9144.5|308
1678839300000|2023-03-15 00:15:00|9147.8|9145.4|9145.6|9143.2|9148.6|9146.2|9145.2|9142.8|146
1678839600000|2023-03-15 00:20:00|9145.7|9143.3|9146.7|9144.3|9147.8|9145.4|9145.6|9143.2|216
1678839900000|2023-03-15 00:25:00|9146.9|9144.5|9146.2|9143.8|9147.9|9145.5|9145|9142.6|234
1678840200000|2023-03-15 00:30:00|9146|9143.6|9144.9|9142.5|9146.5|9144.1|9144.2|9141.8|237
1678840500000|2023-03-15 00:35:00|9144.8|9142.4|9144.9|9142.5|9145.1|9142.7|9143.9|9141.5|125
1678840800000|2023-03-15 00:40:00|9144.8|9142.4|9146.3|9143.9|9147|9144.6|9144.8|9142.4|209
1678841100000|2023-03-15 00:45:00|9146.2|9143.8|9146.3|9143.9|9148.3|9145.9|9146|9143.6|175
1678841400000|2023-03-15 00:50:00|9146.2|9143.8|9143.1|9140.7|9146.4|9144|9141.7|9139.3|313
1678841700000|2023-03-15 00:55:00|9142.9|9140.5|9144.2|9141.8|9144.3|9141.9|9142.6|9140.2|202
1678842000000|2023-03-15 01:00:00|9144.3|9141.9|9141.4|9139|9144.3|9141.9|9140.9|9138.5|254
1678842300000|2023-03-15 01:05:00|9141.5|9139.1|9142.7|9141.2|9143.6|9141.3|9140.8|9138.4|211
1678842600000|2023-03-15 01:10:00|9143.2|9141.7|9143.9|9141.5|9144.3|9142.4|9143|9140.9|162
1678842900000|2023-03-15 01:15:00|9143.8|9141.4|9143|9140.6|9144.3|9141.9|9142.8|9140.4|156
1678843200000|2023-03-15 01:20:00|9143.2|9140.8|9144|9141.6|9144.9|9142.5|9142.5|9140.1|147
1678843500000|2023-03-15 01:25:00|9143.9|9141.5|9144.7|9142.3|9144.8|9142.4|9143|9140.6|208
1678843800000|2023-03-15 01:30:00|9144.6|9142.2|9143|9140.6|9145.6|9143.2|9142.3|9139.9|202
1678844100000|2023-03-15 01:35:00|9143.1|9140.7|9140.6|9138.2|9143.3|9140.9|9139.6|9137.2|232
1678844400000|2023-03-15 01:40:00|9140.4|9138|9142.3|9139.9|9142.8|9140.4|9139.8|9137.4|118
1678844700000|2023-03-15 01:45:00|9142.2|9139.8|9140.6|9138.2|9142.3|9139.9|9140.2|9137.8|104
1678845000000|2023-03-15 01:50:00|9140.7|9138.3|9139.7|9137.3|9140.7|9138.3|9138.1|9135.7|92
1678845300000|2023-03-15 01:55:00|9139.6|9137.2|9140|9137.6|9141.8|9139.4|9139.5|9137.1|154
1678845600000|2023-03-15 02:00:00|9140.2|9137.8|9137.2|9134.8|9140.3|9137.9|9137|9134.6|243
1678845900000|2023-03-15 02:05:00|9137.1|9134.7|9129.5|9127.1|9137.1|9134.7|9126.8|9124.4|326
1678846200000|2023-03-15 02:10:00|9130|9127.6|9126.5|9124.1|9130.8|9128.4|9126|9123.6|382
1678846500000|2023-03-15 02:15:00|9126.4|9124|9128.6|9126.2|9131.5|9129.1|9126.3|9123.9|267
1678846800000|2023-03-15 02:20:00|9128.7|9126.3|9130.4|9128|9132|9129.6|9128.2|9125.8|192
1678847100000|2023-03-15 02:25:00|9130.3|9127.9|9131.5|9129.1|9132.5|9130.1|9129.5|9127.1|251
1678847400000|2023-03-15 02:30:00|9131.4|9129|9129|9126.6|9131.7|9129.3|9128.6|9126.2|248
1678847700000|2023-03-15 02:35:00|9128.9|9126.5|9128|9125.6|9130.2|9127.8|9126.7|9124.3|233
1678848000000|2023-03-15 02:40:00|9127.9|9125.5|9130.1|9127.7|9131.5|9129.1|9127.8|9125.4|304
1678848300000|2023-03-15 02:45:00|9130|9127.6|9127.1|9124.7|9130.3|9127.9|9127.1|9124.7|161
1678848600000|2023-03-15 02:50:00|9127|9124.6|9127.3|9124.9|9127.8|9125.4|9124.6|9122.2|279
1678848900000|2023-03-15 02:55:00|9127.4|9125|9129.7|9127.3|9129.9|9127.5|9127.1|9124.7|265
1678849200000|2023-03-15 03:00:00|9129.6|9127.2|9131.6|9129.2|9131.9|9129.5|9128.6|9126.2|221
1678849500000|2023-03-15 03:05:00|9131.5|9129.1|9130.1|9127.7|9132.9|9130.5|9129.5|9127.1|283
1678849800000|2023-03-15 03:10:00|9130|9127.6|9131.6|9129.2|9131.6|9129.2|9129.2|9126.8|251
1678850100000|2023-03-15 03:15:00|9131.5|9129.1|9132.9|9130.5|9133.2|9130.8|9131.5|9129.1|162
1678850400000|2023-03-15 03:20:00|9133|9130.6|9132.8|9130.4|9133.3|9130.9|9132|9129.6|162
1678850700000|2023-03-15 03:25:00|9132.9|9130.5|9132.7|9130.3|9133.4|9131|9131.6|9129.2|224
1678851000000|2023-03-15 03:30:00|9132.8|9130.4|9132.2|9129.8|9133.4|9131|9132.2|9129.8|214
1678851300000|2023-03-15 03:35:00|9132.3|9129.9|9133.7|9131.3|9134|9131.6|9132.1|9129.7|176
1678851600000|2023-03-15 03:40:00|9133.8|9131.4|9135.3|9132.9|9135.3|9132.9|9133.8|9131.4|152
1678851900000|2023-03-15 03:45:00|9135.2|9132.8|9134.8|9132.4|9135.3|9132.9|9133.6|9131.2|183
1678852200000|2023-03-15 03:50:00|9135|9132.6|9135.6|9133.2|9135.7|9133.3|9134.5|9132.1|276
1678852500000|2023-03-15 03:55:00|9135.5|9133.1|9134.6|9132.2|9135.7|9133.3|9134.3|9131.9|281
1678852800000|2023-03-15 04:00:00|9134.5|9132.1|9135.5|9133.1|9135.8|9133.4|9134.4|9132|206
1678853100000|2023-03-15 04:05:00|9135|9132.6|9133.9|9131.5|9135.2|9132.8|9133.7|9131.3|95
1678853400000|2023-03-15 04:10:00|9133.8|9131.4|9134.2|9131.8|9134.8|9132.4|9133.5|9131.1|111
1678853700000|2023-03-15 04:15:00|9134.3|9131.9|9132.7|9130.3|9135.3|9132.9|9132.7|9130.3|125
1678854000000|2023-03-15 04:20:00|9132.8|9130.4|9134.1|9131.7|9134.8|9132.4|9132.2|9130.1|125
1678854300000|2023-03-15 04:25:00|9134.5|9132.1|9134.8|9132.4|9135.2|9132.8|9134|9131.6|197
1678854600000|2023-03-15 04:30:00|9134.9|9132.5|9134.8|9132.4|9136.8|9134.4|9134.8|9132.4|222
1678854900000|2023-03-15 04:35:00|9134.9|9132.5|9137.7|9135.3|9137.9|9135.5|9134.7|9132.3|119
1678855200000|2023-03-15 04:40:00|9137.8|9135.4|9141.5|9139.1|9142.8|9140.4|9137.8|9135.4|198
1678855500000|2023-03-15 04:45:00|9141.4|9139|9142.8|9140.4|9144.1|9141.7|9141.4|9139|156
1678855800000|2023-03-15 04:50:00|9142.7|9140.3|9143.9|9141.5|9144.1|9141.7|9142.7|9140.3|102
1678856100000|2023-03-15 04:55:00|9143.8|9141.4|9140.6|9138.2|9143.9|9141.5|9140.3|9137.9|120
1678856400000|2023-03-15 05:00:00|9140.7|9138.3|9142.9|9140.5|9144.1|9141.7|9140.7|9138.3|243
1678856700000|2023-03-15 05:05:00|9143|9140.6|9140.9|9138.5|9143.5|9141.1|9140.5|9138.1|195
1678857000000|2023-03-15 05:10:00|9141|9138.6|9141.7|9139.3|9142.7|9140.3|9140.7|9138.3|179
1678857300000|2023-03-15 05:15:00|9141.8|9139.4|9143.8|9141.4|9144.1|9141.7|9141.5|9139.1|202
1678857600000|2023-03-15 05:20:00|9143.9|9141.5|9143.4|9141|9145.9|9143.5|9143.3|9140.9|134
1678857900000|2023-03-15 05:25:00|9143.3|9140.9|9145.3|9142.9|9145.4|9143|9142.7|9140.3|124
1678858200000|2023-03-15 05:30:00|9145.4|9143|9145.5|9143.1|9145.7|9143.3|9144.6|9142.2|160
1678858500000|2023-03-15 05:35:00|9145.6|9143.2|9144.5|9142.1|9146.4|9144|9144.4|9142|144
1678858800000|2023-03-15 05:40:00|9144.6|9142.2|9143.3|9140.9|9145.1|9142.7|9142.3|9139.9|183
1678859100000|2023-03-15 05:45:00|9143.8|9141.4|9142.2|9139.8|9144.2|9141.8|9140.9|9138.5|229
1678859400000|2023-03-15 05:50:00|9142.3|9139.9|9144.9|9142.5|9145.7|9143.3|9142.3|9139.9|236
1678859700000|2023-03-15 05:55:00|9144.8|9142.4|9145.3|9142.9|9145.3|9142.9|9143.4|9141|233
1678860000000|2023-03-15 06:00:00|9145.5|9143.1|9142.5|9140.1|9145.5|9143.1|9142.1|9139.7|208
1678860300000|2023-03-15 06:05:00|9142.6|9140.2|9143.1|9140.7|9145.2|9142.8|9141.4|9139|217
1678860600000|2023-03-15 06:10:00|9143|9140.6|9146.3|9143.9|9147.7|9145.3|9142.6|9140.2|284
1678860900000|2023-03-15 06:15:00|9146.4|9144|9148.1|9145.7|9149.7|9147.3|9145.5|9143.1|203
1678861200000|2023-03-15 06:20:00|9148.2|9145.8|9149.1|9146.7|9152.1|9149.7|9148.2|9145.8|285
1678861500000|2023-03-15 06:25:00|9149.2|9146.8|9146.6|9144.2|9149.2|9146.8|9146.1|9143.7|185
1678861800000|2023-03-15 06:30:00|9146.7|9144.3|9146.5|9144.1|9147.5|9145.1|9144.6|9142.2|149
1678862100000|2023-03-15 06:35:00|9146.6|9144.2|9149.1|9146.7|9149.3|9146.9|9146.6|9144.2|161
1678862400000|2023-03-15 06:40:00|9149.2|9146.8|9147.2|9144.8|9149.3|9146.9|9147|9144.6|155
1678862700000|2023-03-15 06:45:00|9147.3|9144.9|9147.8|9145.4|9148.2|9145.8|9146|9144.5|240
1678863000000|2023-03-15 06:50:00|9147.7|9145.3|9146.4|9144|9149|9146.6|9144.3|9141.9|263
1678863300000|2023-03-15 06:55:00|9146.5|9144.1|9151.6|9149.2|9151.8|9149.4|9146|9143.6|262
1678863600000|2023-03-15 07:00:00|9151.4|9149|9146.4|9144|9151.7|9149.3|9145.1|9142.7|359
1678863900000|2023-03-15 07:05:00|9146.6|9144.2|9147.1|9144.7|9148.9|9146.5|9145.5|9143.1|293
1678864200000|2023-03-15 07:10:00|9147.2|9144.8|9148.5|9146.1|9148.9|9147.2|9144.4|9142|369
1678864500000|2023-03-15 07:15:00|9148.6|9146.2|9148.3|9145.9|9152.6|9150.6|9147.9|9145.5|313
1678864800000|2023-03-15 07:20:00|9147.9|9145.5|9148.6|9146.2|9151.1|9148.7|9146.2|9143.8|505
1678865100000|2023-03-15 07:25:00|9148.7|9146.3|9151.9|9149.5|9152.5|9150.4|9146.7|9144.3|333
1678865400000|2023-03-15 07:30:00|9151.8|9149.4|9151.7|9149.3|9152.7|9151|9148.3|9145.9|339
1678865700000|2023-03-15 07:35:00|9151.6|9149.2|9155.6|9153.2|9158.7|9156.6|9150.4|9148.9|355
1678866000000|2023-03-15 07:40:00|9155.5|9153.1|9153|9150.6|9156.4|9154|9150.3|9147.9|289
1678866300000|2023-03-15 07:45:00|9153.4|9151|9155.5|9153.1|9155.9|9153.5|9151.2|9148.8|344
1678866600000|2023-03-15 07:50:00|9155.6|9153.2|9157.8|9156.3|9160.9|9158.8|9154|9151.6|425
1678866900000|2023-03-15 07:55:00|9157.7|9156.2|9147.1|9144.7|9158.3|9156.3|9145.6|9143.2|309
1678867200000|2023-03-15 08:00:00|9147.3|9144.9|9147.9|9145.5|9149.8|9147.4|9143.4|9141|511
1678867500000|2023-03-15 08:05:00|9147.8|9145.4|9158.8|9156.4|9160.7|9158.3|9145.5|9143.1|558
1678867800000|2023-03-15 08:10:00|9158.7|9156.3|9153.9|9151.5|9160.3|9157.9|9153.6|9151.2|518
1678868100000|2023-03-15 08:15:00|9154.5|9152.1|9155.7|9153.3|9158.6|9156.3|9150.9|9149.4|505
1678868400000|2023-03-15 08:20:00|9155.8|9153.4|9157|9154.6|9157.4|9155.3|9152.7|9151.2|382
1678868700000|2023-03-15 08:25:00|9157.1|9154.7|9158.7|9157.2|9159.1|9157.6|9155.7|9153.3|372
1678869000000|2023-03-15 08:30:00|9158.8|9157.3|9161|9158.6|9162.3|9159.9|9156.5|9154.3|363
1678869300000|2023-03-15 08:35:00|9160.9|9158.5|9152.5|9150.1|9161.1|9158.7|9152.1|9149.7|349
1678869600000|2023-03-15 08:40:00|9152.6|9150.2|9148.6|9146.2|9153.2|9150.8|9148.6|9146.2|257
1678869900000|2023-03-15 08:45:00|9148.2|9145.8|9151|9148.6|9151.3|9148.9|9145.6|9143.7|332
1678870200000|2023-03-15 08:50:00|9150.9|9148.5|9153.2|9150.8|9154.7|9152.3|9150.9|9148.5|318
1678870500000|2023-03-15 08:55:00|9152.9|9150.5|9154|9151.6|9155.4|9153.9|9150.7|9149|322
1678870800000|2023-03-15 09:00:00|9154.1|9151.7|9150.6|9148.2|9156.2|9153.8|9148.4|9146|435
1678871100000|2023-03-15 09:05:00|9150.5|9148.1|9156|9153.6|9156|9153.7|9150|9147.6|290
1678871400000|2023-03-15 09:10:00|9156.1|9153.7|9156.7|9155.2|9162.8|9160.9|9153.5|9152|370
1678871700000|2023-03-15 09:15:00|9156.6|9155.1|9151.2|9148.8|9156.6|9155.1|9149.5|9148|354
1678872000000|2023-03-15 09:20:00|9151.1|9148.7|9153.5|9151.1|9154.7|9152.7|9150.5|9148.4|308
1678872300000|2023-03-15 09:25:00|9153.4|9151|9160.1|9157.7|9161.1|9158.7|9153|9150.6|399
1678872600000|2023-03-15 09:30:00|9160.2|9157.8|9168.2|9166.7|9169.3|9167.8|9159.9|9157.5|535
1678872900000|2023-03-15 09:35:00|9168.7|9167.2|9181.5|9179.1|9181.5|9179.1|9168.3|9166.8|631
1678873200000|2023-03-15 09:40:00|9181.9|9179.5|9184|9181.6|9185.7|9184.2|9173.4|9171|747
1678873500000|2023-03-15 09:45:00|9183.5|9181.1|9179.5|9177.1|9186.7|9184.3|9177.8|9175.8|652
1678873800000|2023-03-15 09:50:00|9179.4|9177|9179.7|9177.3|9180.4|9178|9171.9|9169.5|531
1678874100000|2023-03-15 09:55:00|9179.6|9177.2|9185.8|9183.4|9186.9|9184.5|9179.6|9177.2|378
1678874400000|2023-03-15 10:00:00|9185.7|9183.3|9177.4|9175.9|9185.7|9183.3|9177.2|9175.5|471
1678874700000|2023-03-15 10:05:00|9177.5|9176|9194.3|9191.9|9194.5|9192.1|9177.2|9175.4|445
1678875000000|2023-03-15 10:10:00|9194.2|9191.8|9194.9|9192.5|9195.7|9193.3|9190.5|9188.2|464
1678875300000|2023-03-15 10:15:00|9195|9192.6|9191|9188.6|9195.5|9193.2|9190.8|9188.4|432
1678875600000|2023-03-15 10:20:00|9190.9|9188.5|9186.5|9184.1|9190.9|9188.5|9185.6|9183.2|439
1678875900000|2023-03-15 10:25:00|9187.4|9185|9194.3|9191.9|9196.1|9193.9|9185|9182.6|503
1678876200000|2023-03-15 10:30:00|9194.4|9192|9194.2|9191.8|9200.4|9198.8|9193.5|9191.1|635
1678876500000|2023-03-15 10:35:00|9194.3|9191.9|9194.7|9192.3|9200.1|9197.7|9192.5|9190.1|549
1678876800000|2023-03-15 10:40:00|9194.6|9192.2|9197.2|9194.8|9197.9|9195.5|9192.6|9190.2|457
1678877100000|2023-03-15 10:45:00|9197.3|9194.9|9200.4|9198|9201.4|9199|9195|9192.6|404
1678877400000|2023-03-15 10:50:00|9200.7|9198.3|9217.9|9215.5|9217.9|9215.5|9200.7|9198.3|546
1678877700000|2023-03-15 10:55:00|9217.8|9215.4|9224.2|9221.5|9225.2|9222.6|9212|9209.6|618
1678878000000|2023-03-15 11:00:00|9224.3|9221.6|9224|9221.6|9235.7|9233.3|9222.7|9220.3|609
1678878300000|2023-03-15 11:05:00|9224.1|9221.7|9241.6|9239.2|9241.6|9239.2|9221.9|9219.5|476
1678878600000|2023-03-15 11:10:00|9241.9|9239.5|9245.5|9243.1|9247|9245.2|9240.5|9238.6|546
1678878900000|2023-03-15 11:15:00|9245.3|9242.9|9255|9252.6|9257.3|9254.9|9242.1|9239.7|571
1678879200000|2023-03-15 11:20:00|9254.9|9252.5|9257.1|9254.7|9258.3|9255.9|9250.7|9248.3|504
1678879500000|2023-03-15 11:25:00|9257.2|9254.8|9250.3|9248.8|9258.4|9256|9249.7|9247.3|388
1678879800000|2023-03-15 11:30:00|9250.4|9248.9|9243|9240.6|9251.4|9249.9|9240.3|9237.9|548
1678880100000|2023-03-15 11:35:00|9243.2|9240.8|9230.9|9228.5|9245.4|9243|9230|9227.6|672
1678880400000|2023-03-15 11:40:00|9231|9228.6|9220.6|9218.2|9233.3|9231.1|9220.5|9218.1|702
1678880700000|2023-03-15 11:45:00|9220.7|9218.3|9214.8|9212.4|9221.8|9219.7|9213|9210.6|615
1678881000000|2023-03-15 11:50:00|9214.9|9212.5|9211.4|9209|9217.4|9215.3|9209.3|9206.9|503
1678881300000|2023-03-15 11:55:00|9210.8|9208.4|9227.5|9225.1|9230|9227.6|9210.1|9208.4|630
1678881600000|2023-03-15 12:00:00|9227.7|9225.3|9229|9226.6|9235|9232.6|9227.2|9224.8|557
1678881900000|2023-03-15 12:05:00|9229.2|9226.8|9245.9|9243.5|9245.9|9243.5|9226.5|9224.1|595
1678882200000|2023-03-15 12:10:00|9245.7|9243.3|9232.5|9230.1|9248.4|9246.1|9232.2|9229.8|641
1678882500000|2023-03-15 12:15:00|9232.2|9229.8|9223.2|9220.8|9232.9|9230.6|9221.5|9219.1|436
1678882800000|2023-03-15 12:20:00|9223.9|9221.5|9212.9|9211.4|9224|9222.1|9210.9|9208.5|563
1678883100000|2023-03-15 12:25:00|9212.7|9211.2|9220.7|9215.7|9223.1|9220.7|9211|9208.6|573
1678883400000|2023-03-15 12:30:00|9221.8|9216.8|9213|9210.6|9223.2|9218.2|9202.4|9197.4|883
1678883700000|2023-03-15 12:35:00|9212.9|9210.5|9223.6|9221.2|9225.1|9222.9|9211.8|9209.4|818
1678884000000|2023-03-15 12:40:00|9223.5|9221.1|9228.4|9226|9228.4|9226|9217.7|9215.3|771
1678884300000|2023-03-15 12:45:00|9228.5|9226.1|9225.7|9223.3|9229.8|9227.4|9221.6|9219.2|725
1678884600000|2023-03-15 12:50:00|9226.1|9223.7|9216.3|9213.9|9226.9|9224.5|9213.9|9211.5|739
1678884900000|2023-03-15 12:55:00|9216.4|9214|9217.9|9215.5|9220.9|9218.5|9215.2|9212.8|641
1678885200000|2023-03-15 13:00:00|9218.2|9215.8|9217.3|9214.9|9221.7|9219.3|9214.2|9211.8|676
1678885500000|2023-03-15 13:05:00|9217.4|9215|9220.4|9218|9222.7|9220.3|9215.2|9212.8|677
1678885800000|2023-03-15 13:10:00|9220.5|9218.1|9222.5|9220.1|9229.5|9227.1|9218.5|9216.1|793
1678886100000|2023-03-15 13:15:00|9222.3|9219.9|9220.6|9218.2|9226.2|9223.8|9215.8|9213.4|751
1678886400000|2023-03-15 13:20:00|9220.5|9218.1|9229.6|9227.2|9231.5|9229.1|9217.8|9215.4|715
1678886700000|2023-03-15 13:25:00|9230.2|9227.8|9249.1|9246.7|9249.1|9246.7|9229.4|9227|652
1678887000000|2023-03-15 13:30:00|9249.2|9246.8|9235.7|9233.3|9250.4|9248|9227.6|9225.2|820
1678887300000|2023-03-15 13:35:00|9235.8|9233.4|9244.2|9241.8|9244.7|9242.3|9232|9229.6|616
1678887600000|2023-03-15 13:40:00|9244.3|9241.9|9235.8|9233.4|9246.8|9244.4|9235.4|9233|596
1678887900000|2023-03-15 13:45:00|9235.9|9233.5|9228.3|9225.9|9237.8|9235.4|9224.5|9222.1|711
1678888200000|2023-03-15 13:50:00|9228.1|9225.7|9228.9|9226.5|9240|9237.6|9226.7|9224.3|721
1678888500000|2023-03-15 13:55:00|9228.6|9226.2|9230.2|9227.8|9233.6|9231.2|9228.4|9226|597
1678888800000|2023-03-15 14:00:00|9230|9227.6|9219.8|9217.4|9230.4|9228|9218.8|9216.4|712
1678889100000|2023-03-15 14:05:00|9220|9217.6|9220.1|9217.7|9229.4|9227|9217.4|9215|687
1678889400000|2023-03-15 14:10:00|9220|9217.6|9211.5|9209.1|9221.3|9218.9|9211.5|9209.1|730
1678889700000|2023-03-15 14:15:00|9211.3|9208.9|9209.7|9207.3|9211.6|9209.2|9205.3|9202.9|649
1678890000000|2023-03-15 14:20:00|9209.5|9207.1|9208.9|9206.5|9213.4|9211|9207.9|9205.5|643
1678890300000|2023-03-15 14:25:00|9209.1|9206.7|9218.8|9216.4|9222|9219.6|9208.4|9206|673
1678890600000|2023-03-15 14:30:00|9218.9|9216.5|9215.2|9212.8|9222.5|9220.1|9206.6|9204.2|821
1678890900000|2023-03-15 14:35:00|9215.3|9212.9|9224.9|9222.5|9228.7|9226.3|9215.3|9212.9|739
1678891200000|2023-03-15 14:40:00|9224.8|9222.4|9225.6|9223.2|9227.5|9225.1|9218.5|9216.1|628
1678891500000|2023-03-15 14:45:00|9225.5|9223.1|9227.4|9225|9234|9231.6|9222.7|9220.3|662
1678891800000|2023-03-15 14:50:00|9227.2|9224.8|9220.7|9218.3|9230.6|9228.2|9217.5|9215.1|549
1678892100000|2023-03-15 14:55:00|9220.6|9218.2|9219.3|9216.9|9221|9219.1|9216.1|9213.7|500
1678892400000|2023-03-15 15:00:00|9218.6|9216.2|9228.2|9225.8|9230.1|9227.7|9215.2|9212.8|664
1678892700000|2023-03-15 15:05:00|9228.1|9225.7|9219.4|9217|9228.6|9226.2|9218.8|9216.4|576
1678893000000|2023-03-15 15:10:00|9219.3|9216.9|9221.9|9219.5|9223.7|9221.3|9216.6|9214.2|566
1678893300000|2023-03-15 15:15:00|9221.8|9219.4|9216.2|9213.8|9224.8|9222.4|9212.9|9210.5|608
1678893600000|2023-03-15 15:20:00|9215.6|9214.1|9218.4|9216|9220.8|9218.4|9213.9|9211.5|605
1678893900000|2023-03-15 15:25:00|9218.3|9215.9|9217.1|9214.7|9222.7|9220.3|9215.2|9212.8|603
1678894200000|2023-03-15 15:30:00|9216.9|9214.5|9227.3|9224.9|9227.3|9224.9|9215.7|9213.3|395
1678894500000|2023-03-15 15:35:00|9227.4|9225|9236.3|9233.9|9236.4|9234|9227.4|9225|356
1678894800000|2023-03-15 15:40:00|9236.6|9234.2|9244.9|9242.5|9245.7|9243.4|9234.1|9231.7|348
1678895100000|2023-03-15 15:45:00|9244.8|9242.4|9234.4|9232|9244.8|9242.4|9234|9231.6|519
1678895400000|2023-03-15 15:50:00|9234.1|9231.7|9239.9|9237.5|9243|9240.6|9230.9|9228.5|642
1678895700000|2023-03-15 15:55:00|9240.1|9237.7|9244.3|9241.9|9247.9|9245.5|9240.1|9237.7|461
1678896000000|2023-03-15 16:00:00|9244.2|9241.8|9246.8|9244.4|9247.2|9244.8|9242.6|9240.2|452
1678896300000|2023-03-15 16:05:00|9246.9|9244.5|9243.2|9240.8|9247.4|9245|9238.6|9236.2|463
1678896600000|2023-03-15 16:10:00|9243.4|9241|9238.5|9236.1|9243.5|9241.1|9237.1|9235.6|486
1678896900000|2023-03-15 16:15:00|9238.6|9236.2|9249.5|9247.1|9250.2|9247.8|9238.3|9235.9|487
1678897200000|2023-03-15 16:20:00|9249.6|9247.2|9249.1|9246.7|9253.1|9250.7|9246.8|9244.4|547
1678897500000|2023-03-15 16:25:00|9249|9246.6|9245.4|9243|9251.9|9249.5|9243.5|9241.1|422
1678897800000|2023-03-15 16:30:00|9245.3|9242.9|9255.7|9253.3|9259|9256.6|9243.5|9242|406
1678898100000|2023-03-15 16:35:00|9255.8|9253.4|9259.2|9257.7|9261.1|9259|9254.6|9252.2|469
1678898400000|2023-03-15 16:40:00|9259.6|9257.2|9274.6|9272.2|9279.1|9276.9|9259.1|9256.7|453
1678898700000|2023-03-15 16:45:00|9274.7|9272.3|9269.6|9267.2|9276.4|9274.7|9264.8|9262.4|447
1678899000000|2023-03-15 16:50:00|9269.5|9267.1|9275.8|9273.4|9278|9275.6|9266.5|9264.1|529
1678899300000|2023-03-15 16:55:00|9276|9273.6|9280.4|9278|9286.6|9284.2|9274|9271.6|575
1678899600000|2023-03-15 17:00:00|9280.3|9277.9|9276.8|9274.4|9280.5|9278.1|9265|9262.6|617
1678899900000|2023-03-15 17:05:00|9276.6|9274.2|9290|9287.6|9290.2|9287.8|9270.4|9268|593
1678900200000|2023-03-15 17:10:00|9289.9|9287.5|9285.1|9282.7|9292.1|9289.7|9284.9|9282.5|542
1678900500000|2023-03-15 17:15:00|9285.2|9282.8|9276.2|9273.8|9285.2|9282.8|9275.3|9272.9|603
1678900800000|2023-03-15 17:20:00|9275.9|9273.5|9278.3|9275.9|9283.5|9281.1|9275.6|9273.2|428
1678901100000|2023-03-15 17:25:00|9278.4|9276|9283.4|9281|9283.4|9281|9275.6|9273.2|448
1678901400000|2023-03-15 17:30:00|9283.5|9281.1|9295|9292.6|9295|9292.6|9282.6|9280.2|492
1678901700000|2023-03-15 17:35:00|9294.8|9292.4|9302.6|9300.2|9303.4|9301|9293.7|9291.3|456
1678902000000|2023-03-15 17:40:00|9302.7|9300.3|9306.3|9303.9|9307.8|9305.4|9302.7|9300.3|415
1678902300000|2023-03-15 17:45:00|9306.9|9304.5|9312.3|9309.9|9314.2|9311.8|9306.9|9304.5|396
1678902600000|2023-03-15 17:50:00|9312.6|9310.2|9317.6|9315.2|9319.4|9317|9311.2|9308.8|388
1678902900000|2023-03-15 17:55:00|9317.7|9315.3|9308.3|9305.9|9318.1|9315.7|9307.8|9305.4|312
1678903200000|2023-03-15 18:00:00|9308.2|9305.8|9305.5|9303.1|9310|9307.6|9303.5|9301.1|379
1678903500000|2023-03-15 18:05:00|9305.4|9303|9308.4|9306|9308.6|9306.2|9303.9|9301.5|333
1678903800000|2023-03-15 18:10:00|9308.5|9306.1|9311.8|9309.4|9312.1|9309.7|9305.3|9302.9|325
1678904100000|2023-03-15 18:15:00|9311.7|9309.3|9315.9|9313.5|9315.9|9313.5|9311.6|9309.2|255
1678904400000|2023-03-15 18:20:00|9315.6|9313.2|9319.1|9316.7|9322.1|9319.7|9315.6|9313.2|371
1678904700000|2023-03-15 18:25:00|9319.2|9316.8|9307.5|9304.9|9325.5|9323.1|9304.2|9301.3|827
1678905000000|2023-03-15 18:30:00|9307.4|9304.5|9288|9285.3|9307.4|9304.8|9285.2|9282.4|1084
1678905300000|2023-03-15 18:35:00|9287.9|9285.4|9296.9|9293.9|9298.1|9295.4|9286.8|9284.3|783
1678905600000|2023-03-15 18:40:00|9297|9294|9290.5|9287.8|9297.9|9295|9290.4|9287.8|907
1678905900000|2023-03-15 18:45:00|9290.4|9287.7|9289|9286.6|9294.3|9291.7|9285.7|9283.3|605
1678906200000|2023-03-15 18:50:00|9288.9|9286.5|9291.3|9288.9|9293.3|9290.7|9287.4|9285|665
1678906500000|2023-03-15 18:55:00|9291.4|9289|9292.4|9290|9293.1|9290.7|9286.2|9283.8|623
1678906800000|2023-03-15 19:00:00|9292.3|9289.9|9281.6|9279.2|9292.3|9289.9|9281.6|9279.2|645
1678907100000|2023-03-15 19:05:00|9281.5|9279.1|9284.3|9281.9|9285.2|9282.8|9278.4|9276|354
1678907400000|2023-03-15 19:10:00|9284.4|9282|9283.5|9281.1|9287.4|9285|9278|9275.6|715
1678907700000|2023-03-15 19:15:00|9283.7|9281.3|9289|9286.6|9289.3|9286.9|9282|9279.6|519
1678908000000|2023-03-15 19:20:00|9289.1|9286.7|9289|9286.6|9293.9|9291.2|9288.1|9285.7|839
1678908300000|2023-03-15 19:25:00|9288.7|9286.3|9287.6|9284.9|9289.2|9286.7|9282.8|9280.1|807
1678908600000|2023-03-15 19:30:00|9287.7|9284.8|9288|9285.4|9288.7|9285.7|9286|9283|673
1678908900000|2023-03-15 19:35:00|9287.7|9285.1|9291.2|9288.5|9291.7|9288.8|9286.5|9284|480
1678909200000|2023-03-15 19:40:00|9291.3|9288.6|9296.3|9293|9299.9|9296.7|9288.1|9285.4|692
1678909500000|2023-03-15 19:45:00|9296.4|9293.2|9309.9|9306.7|9312.5|9310|9295.5|9292.3|994
1678909800000|2023-03-15 19:50:00|9310.1|9307|9317.7|9315.3|9318|9315.6|9309.5|9306.5|523
1678910100000|2023-03-15 19:55:00|9317.6|9315.2|9318.2|9315.8|9323.1|9320.7|9317.6|9315.2|479
1678910400000|2023-03-15 20:00:00|9317.5|9315.1|9321.2|9318.7|9323.1|9320.1|9316.4|9314|565
1678910700000|2023-03-15 20:05:00|9321|9318.6|9318.6|9316.2|9321.1|9318.7|9317.9|9315.5|418
1678911000000|2023-03-15 20:10:00|9318.7|9316.3|9323.9|9321.3|9324.9|9322.4|9318.4|9316|462
1678911300000|2023-03-15 20:15:00|9324|9321.4|9328.7|9326.3|9328.8|9326.4|9323.6|9321.2|401
1678911600000|2023-03-15 20:20:00|9328.5|9326.1|9331.9|9329.5|9331.9|9329.5|9328.3|9325.9|171
1678911900000|2023-03-15 20:25:00|9333.5|9331.1|9335.4|9333|9335.8|9333.4|9331.1|9328.7|411
1678912200000|2023-03-15 20:30:00|9335.1|9332.7|9335.8|9333.4|9335.9|9333.5|9333.9|9331.2|285
1678912500000|2023-03-15 20:35:00|9335.7|9333.3|9336.2|9333.8|9337.4|9335|9335|9332.6|359
1678912800000|2023-03-15 20:40:00|9336.1|9333.7|9338.8|9336.4|9338.9|9336.5|9336.1|9333.6|148
1678913100000|2023-03-15 20:45:00|9338.9|9336.5|9338.4|9335.1|9339.5|9337.1|9336.1|9333.6|228
1678913400000|2023-03-15 20:50:00|9338.8|9334.7|9334.9|9332.1|9338.8|9335.4|9334.9|9331.7|312
1678913700000|2023-03-15 20:55:00|9335.2|9331.7|9334.2|9329.2|9337.7|9333.8|9333.8|9328.8|228
1678914000000|2023-03-15 21:00:00|9334.7|9329.7|9336.5|9331.5|9337.9|9332.9|9334.7|9329.7|30
1678914300000|2023-03-15 21:05:00|9337|9332|9335.6|9330.6|9337|9332|9333.2|9328.2|42
1678914600000|2023-03-15 21:10:00|9335.7|9330.7|9336|9331|9336|9331|9335.2|9330.2|377
1678914900000|2023-03-15 21:15:00|9335.3|9330.3|9334.8|9329.8|9335.8|9330.8|9334.5|9329.5|45
1678915200000|2023-03-15 21:20:00|9334.6|9329.6|9335.1|9330.1|9335.4|9330.4|9334.6|9329.6|16
1678915500000|2023-03-15 21:25:00|9335|9330|9334.9|9329.9|9335.2|9330.2|9334.8|9329.8|8
1678915800000|2023-03-15 21:30:00|9334.3|9329.3|9334.8|9329.8|9334.8|9329.8|9333.8|9328.8|17
1678916100000|2023-03-15 21:35:00|9334.7|9329.7|9333.8|9328.8|9334.8|9329.8|9333.1|9328.1|36
1678916400000|2023-03-15 21:40:00|9333.7|9328.7|9334.2|9329.2|9335|9330|9333|9328|41
1678916700000|2023-03-15 21:45:00|9334.3|9329.3|9333.8|9328.8|9336.3|9331.3|9333.5|9328.5|58
1678917000000|2023-03-15 21:50:00|9333.9|9328.9|9333.6|9328.6|9333.9|9328.9|9332.5|9327.5|39
1678917300000|2023-03-15 21:55:00|9333.4|9328.4|9334.6|9329.6|9335.4|9330.4|9333.4|9328.4|123
1678917600000|2023-03-15 22:00:00|9333.7|9328.7|9340.7|9335.7|9344.2|9339.2|9332.8|9327.8|259
1678917900000|2023-03-15 22:05:00|9340.9|9335.9|9342.1|9337.1|9344.3|9339.3|9340|9335|168
1678918200000|2023-03-15 22:10:00|9342|9337|9339.8|9334.8|9342.7|9337.7|9339.3|9334.3|211
1678918500000|2023-03-15 22:15:00|9340.1|9335.1|9339.5|9334.5|9343|9338|9338.7|9333.7|367
1678918800000|2023-03-15 22:20:00|9339.4|9334.4|9329.3|9326.7|9339.5|9334.5|9329.2|9325.7|245
1678919100000|2023-03-15 22:25:00|9330.3|9327|9329.3|9326.3|9332.6|9329.4|9329.1|9326.1|221
1678919400000|2023-03-15 22:30:00|9329.4|9325.2|9325.7|9322.6|9329.4|9325.3|9324.6|9321.3|287
1678919700000|2023-03-15 22:35:00|9325.8|9322.7|9322.1|9319.1|9326|9323.1|9320.1|9317|583
1678920000000|2023-03-15 22:40:00|9322|9319|9324.7|9321.7|9326.5|9323.3|9320.9|9317.9|174
1678920300000|2023-03-15 22:45:00|9324.8|9321.8|9323.9|9321|9325.2|9322.2|9323.6|9320.7|175
1678920600000|2023-03-15 22:50:00|9323.8|9321.1|9323.2|9320.3|9325.4|9322.6|9323|9320.1|122
1678920900000|2023-03-15 22:55:00|9323.3|9320.4|9322.9|9320.2|9325.8|9322.7|9322.5|9319.6|159
1678921200000|2023-03-15 23:00:00|9322.7|9320.3|9320.2|9317.5|9325.3|9322.8|9320|9317.5|328
1678921500000|2023-03-15 23:05:00|9320|9317.4|9316.4|9314|9321.4|9319|9316.3|9313.9|231
1678921800000|2023-03-15 23:10:00|9316.5|9314.1|9317.5|9315.1|9317.6|9315.2|9315.3|9312.9|180
1678922100000|2023-03-15 23:15:00|9317.6|9315.2|9317.7|9315.3|9318.8|9316.4|9316|9313.6|218
1678922400000|2023-03-15 23:20:00|9317.8|9315.4|9316.4|9314|9318|9315.6|9314.8|9312.4|354
1678922700000|2023-03-15 23:25:00|9316.5|9314.1|9317.8|9315.4|9318.5|9316.1|9316.4|9314|201
1678923000000|2023-03-15 23:30:00|9317.6|9315.2|9316|9313.6|9317.8|9315.4|9314.9|9312.5|335
1678923300000|2023-03-15 23:35:00|9315.9|9313.5|9315.4|9313|9316.1|9313.7|9314.7|9312.3|454
1678923600000|2023-03-15 23:40:00|9315.5|9313.1|9312.7|9310.3|9316|9313.6|9312.4|9310|263
1678923900000|2023-03-15 23:45:00|9313|9310.6|9315.7|9313.3|9315.9|9313.5|9312.8|9310.4|356
1678924200000|2023-03-15 23:50:00|9315.8|9313.4|9312.8|9310.4|9316|9313.6|9311.5|9309.1|475
1678924500000|2023-03-15 23:55:00|9312.7|9310.3|9316.8|9314.4|9317|9314.6|9311.7|9309.3|218
1678924800000|2023-03-16 00:00:00|9316.9|9314.5|9310.4|9308|9318|9315.6|9310.2|9307.8|389
1678925100000|2023-03-16 00:05:00|9310.5|9308.1|9306|9303.6|9310.5|9308.1|9304.8|9302.4|446
1678925400000|2023-03-16 00:10:00|9306.2|9303.8|9304.4|9302|9307|9304.6|9303.2|9300.8|477
1678925700000|2023-03-16 00:15:00|9304.5|9302.1|9303.1|9300.7|9306.4|9304|9299.2|9296.8|506
1678926000000|2023-03-16 00:20:00|9302.5|9300.1|9306.4|9304|9308.9|9306.5|9299.9|9297.5|323
1678926300000|2023-03-16 00:25:00|9306.5|9304.1|9303.6|9301.2|9308.3|9305.9|9302|9299.6|366
1678926600000|2023-03-16 00:30:00|9303.5|9301.1|9304.3|9301.9|9304.4|9302|9300.5|9298.1|391
1678926900000|2023-03-16 00:35:00|9304.2|9301.8|9302.4|9300|9304.4|9302|9299.6|9297.2|376
1678927200000|2023-03-16 00:40:00|9302.3|9299.9|9306|9303.6|9306.7|9304.3|9301.4|9299|339
1678927500000|2023-03-16 00:45:00|9305.9|9303.5|9311.6|9309.2|9311.7|9309.3|9300.3|9297.9|429
1678927800000|2023-03-16 00:50:00|9312.6|9310.2|9307.6|9305.2|9314.1|9311.7|9300.2|9297.8|569
1678928100000|2023-03-16 00:55:00|9307.5|9305.1|9318.5|9316.1|9320.9|9318.5|9306.2|9303.8|552
1678928400000|2023-03-16 01:00:00|9318.3|9315.9|9315.1|9312.7|9318.3|9315.9|9312.8|9310.4|568
1678928700000|2023-03-16 01:05:00|9315|9312.6|9316.9|9314.5|9321.7|9319.3|9315|9312.6|464
1678929000000|2023-03-16 01:10:00|9317|9314.6|9317.1|9314.7|9319.6|9317.2|9314.7|9312.3|357
1678929300000|2023-03-16 01:15:00|9317.2|9314.8|9317.4|9315|9318.8|9316.4|9311.5|9309.1|381
1678929600000|2023-03-16 01:20:00|9317.3|9314.9|9315.8|9313.4|9317.3|9314.9|9312.3|9309.9|383
1678929900000|2023-03-16 01:25:00|9315.7|9313.3|9317|9314.6|9318.1|9315.7|9315.6|9313.2|360
1678930200000|2023-03-16 01:30:00|9317.1|9314.7|9318.1|9315.7|9322.2|9319.8|9316.1|9313.7|450
1678930500000|2023-03-16 01:35:00|9318|9315.6|9312.2|9309.8|9318.4|9316|9311.6|9309.2|467
1678930800000|2023-03-16 01:40:00|9312.1|9309.7|9315.6|9313.2|9316.1|9313.7|9311.5|9309.1|349
1678931100000|2023-03-16 01:45:00|9315.7|9313.3|9311.3|9308.9|9316|9313.6|9310.4|9308|324
1678931400000|2023-03-16 01:50:00|9311.4|9309|9310.5|9308.1|9311.4|9309|9309.3|9306.9|340
1678931700000|2023-03-16 01:55:00|9310.4|9308|9309.2|9306.8|9312.4|9310|9309|9306.6|393
1678932000000|2023-03-16 02:00:00|9309.1|9306.7|9312.3|9309.9|9312.7|9310.3|9308.9|9306.5|379
1678932300000|2023-03-16 02:05:00|9312.2|9309.8|9306.8|9304.4|9312.4|9310|9306.7|9304.3|592
1678932600000|2023-03-16 02:10:00|9306.9|9304.5|9312.6|9310.2|9313.9|9311.5|9306|9303.6|360
1678932900000|2023-03-16 02:15:00|9312.2|9309.8|9312|9309.6|9312.2|9309.8|9309.1|9306.7|220
1678933200000|2023-03-16 02:20:00|9311.9|9309.5|9313.7|9311.3|9314.5|9312.1|9311.1|9308.7|194
1678933500000|2023-03-16 02:25:00|9313.8|9311.4|9318|9315.6|9318.9|9316.5|9313.6|9311.2|476
1678933800000|2023-03-16 02:30:00|9318.1|9315.7|9318.5|9316.1|9321.3|9318.9|9316.7|9314.3|397
1678934100000|2023-03-16 02:35:00|9318.4|9316|9316.1|9313.7|9318.8|9316.4|9314.9|9312.5|395
1678934400000|2023-03-16 02:40:00|9316|9313.6|9317.1|9314.7|9319.1|9316.7|9315.7|9313.3|398
1678934700000|2023-03-16 02:45:00|9317|9314.6|9317.7|9315.3|9318.7|9316.3|9316.4|9314|386
1678935000000|2023-03-16 02:50:00|9317.6|9315.2|9314.8|9312.4|9317.9|9315.5|9314.5|9312|573
1678935300000|2023-03-16 02:55:00|9314.9|9312.5|9314.3|9311.9|9317.1|9314.7|9313.9|9311.5|291
1678935600000|2023-03-16 03:00:00|9314.2|9311.8|9310.4|9308|9315.4|9313|9310.1|9307.6|437
1678935900000|2023-03-16 03:05:00|9310.1|9307.7|9311|9308.6|9313.2|9310.8|9309.8|9307.4|271
1678936200000|2023-03-16 03:10:00|9311.2|9308.8|9310|9307.6|9311.5|9309.1|9308.7|9306.3|257
1678936500000|2023-03-16 03:15:00|9309.9|9307.5|9310.3|9307.9|9310.4|9308|9308.5|9306.1|194
1678936800000|2023-03-16 03:20:00|9310.4|9308|9307.5|9305.1|9310.4|9308|9307.4|9305|162
1678937100000|2023-03-16 03:25:00|9307.6|9305.2|9304.7|9302.3|9307.9|9305.5|9304.5|9302.1|215
1678937400000|2023-03-16 03:30:00|9304.6|9302.2|9305.8|9303.4|9305.9|9303.5|9303.5|9301.1|321
1678937700000|2023-03-16 03:35:00|9305.7|9303.3|9305.4|9303.9|9307.3|9305.2|9304.5|9302.1|227
1678938000000|2023-03-16 03:40:00|9305.3|9303.8|9306.5|9304.1|9306.8|9304.4|9305|9302.6|179
1678938300000|2023-03-16 03:45:00|9306.6|9304.2|9306.7|9304.3|9308.1|9305.7|9305.8|9303.4|246
1678938600000|2023-03-16 03:50:00|9306.8|9304.4|9307.9|9305.5|9308|9305.6|9305.2|9302.8|271
1678938900000|2023-03-16 03:55:00|9307.7|9306.2|9306.6|9304.2|9310.1|9307.7|9306.5|9304.1|243
1678939200000|2023-03-16 04:00:00|9306.7|9304.3|9306.7|9304.3|9309|9306.6|9305.7|9303.3|225
1678939500000|2023-03-16 04:05:00|9306.8|9304.4|9301.9|9299.5|9306.8|9304.4|9300.6|9298.2|329
1678939800000|2023-03-16 04:10:00|9302|9299.6|9301.7|9299.3|9302.3|9299.9|9299.6|9297.2|312
1678940100000|2023-03-16 04:15:00|9301.6|9299.2|9302.5|9300.1|9304.4|9302|9301.4|9299|348
1678940400000|2023-03-16 04:20:00|9302.6|9300.2|9301.8|9299.4|9305.9|9303.6|9301.7|9299.3|267
1678940700000|2023-03-16 04:25:00|9301.9|9299.5|9304.7|9302.3|9305.5|9303.1|9301.8|9299.4|231
1678941000000|2023-03-16 04:30:00|9304.6|9302.2|9303.6|9302.1|9305.1|9303.1|9303.1|9300.9|205
1678941300000|2023-03-16 04:35:00|9303.5|9302|9303.6|9301.2|9303.9|9302.1|9302.9|9300.9|92
1678941600000|2023-03-16 04:40:00|9303.7|9301.3|9302.6|9301.1|9304|9301.9|9302.6|9300.9|158
1678941900000|2023-03-16 04:45:00|9302.7|9301.2|9301.5|9299.1|9303.3|9301.7|9300.7|9298.3|147
1678942200000|2023-03-16 04:50:00|9301.3|9298.9|9302.3|9299.9|9303.2|9301|9299.6|9297.2|233
1678942500000|2023-03-16 04:55:00|9302.2|9299.8|9302.9|9300.5|9304.3|9302.5|9302.1|9299.7|235
1678942800000|2023-03-16 05:00:00|9303|9300.6|9305.9|9303.5|9305.9|9303.5|9302.2|9299.8|216
1678943100000|2023-03-16 05:05:00|9305.8|9303.4|9304.1|9301.7|9308.1|9305.7|9303.7|9301.3|229
1678943400000|2023-03-16 05:10:00|9304|9301.6|9305.5|9303.1|9305.5|9303.1|9303.9|9301.5|151
1678943700000|2023-03-16 05:15:00|9306.6|9304.2|9301.6|9299.2|9307.2|9304.8|9301.4|9299|217
1678944000000|2023-03-16 05:20:00|9301.5|9299.1|9298.7|9296.3|9301.6|9299.2|9297.9|9295.5|248
1678944300000|2023-03-16 05:25:00|9298.8|9296.4|9297.1|9294.7|9298.8|9296.4|9294.9|9292.5|243
1678944600000|2023-03-16 05:30:00|9297.3|9294.9|9296|9293.6|9297.6|9295.2|9295.1|9292.7|188
1678944900000|2023-03-16 05:35:00|9296.3|9293.9|9295.4|9293|9298.2|9295.8|9294.4|9292|268
1678945200000|2023-03-16 05:40:00|9295.5|9293.1|9297.4|9295|9298.1|9295.7|9295.4|9293|188
1678945500000|2023-03-16 05:45:00|9297.3|9294.9|9299|9297.5|9299.5|9297.6|9297.1|9294.7|132
1678945800000|2023-03-16 05:50:00|9298.9|9297.4|9300.2|9297.8|9300.5|9298.1|9298.9|9296.7|148
1678946100000|2023-03-16 05:55:00|9300.3|9297.9|9300.8|9298.4|9302.2|9300.5|9299.4|9297.3|223
1678946400000|2023-03-16 06:00:00|9300.7|9298.3|9298.3|9295.9|9302.8|9300.4|9298.1|9295.7|163
1678946700000|2023-03-16 06:05:00|9298.2|9295.8|9297.5|9295.1|9300.5|9298.1|9297.4|9295|178
1678947000000|2023-03-16 06:10:00|9297.6|9295.2|9296.8|9294.4|9298.8|9296.4|9295|9292.6|222
1678947300000|2023-03-16 06:15:00|9297|9294.6|9300|9297.6|9301|9298.6|9297|9294.6|258
1678947600000|2023-03-16 06:20:00|9299.9|9297.5|9298.4|9296|9299.9|9297.5|9297.1|9294.7|153
1678947900000|2023-03-16 06:25:00|9298.5|9296.1|9297.4|9295|9301.4|9299|9296.9|9294.5|194
1678948200000|2023-03-16 06:30:00|9297.3|9294.9|9293.5|9291.1|9297.8|9295.4|9293.3|9290.9|224
1678948500000|2023-03-16 06:35:00|9293.6|9291.2|9291.4|9289|9293.6|9291.2|9290.9|9288.5|178
1678948800000|2023-03-16 06:40:00|9291.5|9289.1|9289.4|9287|9293.1|9290.7|9288.4|9286|183
1678949100000|2023-03-16 06:45:00|9289.5|9287.1|9289.7|9287.3|9290.8|9288.4|9288|9285.6|253
1678949400000|2023-03-16 06:50:00|9289.8|9287.4|9293.1|9290.7|9293.5|9291.1|9289.6|9287.2|247
1678949700000|2023-03-16 06:55:00|9293.2|9290.8|9291.3|9288.9|9293.2|9290.8|9290.3|9287.9|223
1678950000000|2023-03-16 07:00:00|9291.4|9289|9291.8|9289.4|9294.8|9292.4|9290.4|9288|259
1678950300000|2023-03-16 07:05:00|9291.7|9289.3|9291.2|9288.8|9297.1|9294.7|9291.2|9288.8|245
1678950600000|2023-03-16 07:10:00|9291|9288.6|9288.5|9286.1|9291|9288.6|9285.1|9282.7|405
1678950900000|2023-03-16 07:15:00|9288.6|9286.2|9286.4|9284|9293|9290.7|9285.7|9283.3|434
1678951200000|2023-03-16 07:20:00|9286.3|9283.9|9282.8|9280.4|9288.4|9286|9281.8|9279.4|344
1678951500000|2023-03-16 07:25:00|9282.7|9280.3|9288.4|9286|9288.4|9286|9282.1|9279.7|310
1678951800000|2023-03-16 07:30:00|9288.5|9286.1|9281.5|9279.1|9288.5|9286.1|9280.7|9278.3|491
1678952100000|2023-03-16 07:35:00|9281.4|9279|9275.5|9273.1|9281.9|9279.5|9273.7|9271.3|498
1678952400000|2023-03-16 07:40:00|9275.4|9273|9271.1|9268.7|9275.5|9273.1|9270.6|9268.4|474
1678952700000|2023-03-16 07:45:00|9271|9268.6|9260.5|9258.1|9272.1|9269.7|9258.6|9256.2|633
1678953000000|2023-03-16 07:50:00|9260.4|9258|9253.3|9250.9|9261.7|9259.3|9253.3|9250.9|495
1678953300000|2023-03-16 07:55:00|9253.2|9250.8|9249.1|9246.7|9253.2|9250.8|9246.3|9243.9|554
1678953600000|2023-03-16 08:00:00|9248.8|9246.4|9243.2|9240.8|9252|9249.6|9242.4|9240|417
1678953900000|2023-03-16 08:05:00|9243.1|9240.7|9251.3|9248.9|9251.5|9249.1|9243.1|9240.7|380
1678954200000|2023-03-16 08:10:00|9251.5|9249.1|9233.9|9231.5|9253.5|9251.5|9231|9228.6|410
1678954500000|2023-03-16 08:15:00|9234|9231.6|9240.9|9238.5|9241.2|9238.8|9232.7|9230.3|593
1678954800000|2023-03-16 08:20:00|9240.8|9238.4|9250.8|9248.4|9252.1|9249.7|9239.8|9237.4|442
1678955100000|2023-03-16 08:25:00|9250.9|9248.5|9241.8|9239.4|9250.9|9248.5|9240.7|9238.3|512
1678955400000|2023-03-16 08:30:00|9241.4|9239|9255.2|9252.8|9255.7|9253.3|9240.1|9237.7|457
1678955700000|2023-03-16 08:35:00|9254.7|9252.3|9251|9248.6|9256.5|9254.1|9247.9|9245.5|407
1678956000000|2023-03-16 08:40:00|9250.9|9248.5|9253.7|9251.3|9253.7|9251.3|9243.9|9241.5|478
1678956300000|2023-03-16 08:45:00|9253.6|9251.2|9250.6|9248.2|9253.7|9251.3|9246.6|9244.2|363
1678956600000|2023-03-16 08:50:00|9250.7|9248.3|9259.2|9256.8|9260|9257.6|9248.1|9245.7|420
1678956900000|2023-03-16 08:55:00|9257.4|9255|9263.6|9261.2|9264.3|9261.9|9249.8|9247.4|440
1678957200000|2023-03-16 09:00:00|9263.7|9261.3|9262.4|9260|9264.8|9262.4|9257.5|9255.1|427
1678957500000|2023-03-16 09:05:00|9262.5|9260.1|9258.8|9256.4|9264.1|9261.7|9258.8|9256.4|326
1678957800000|2023-03-16 09:10:00|9258.7|9256.3|9259|9256.6|9259.9|9257.5|9253.3|9250.9|312
1678958100000|2023-03-16 09:15:00|9259.1|9256.7|9264.9|9262.5|9265|9262.6|9255.2|9252.8|343
1678958400000|2023-03-16 09:20:00|9264.8|9262.4|9269.4|9267|9269.5|9267.1|9261.2|9258.8|406
1678958700000|2023-03-16 09:25:00|9269.3|9266.9|9270.2|9267.8|9273.3|9270.9|9268.7|9266.3|291
1678959000000|2023-03-16 09:30:00|9270.3|9267.9|9272.8|9270.4|9273.3|9270.9|9266.5|9264.1|349
1678959300000|2023-03-16 09:35:00|9272.9|9270.5|9273.6|9271.2|9275.5|9273.1|9270.2|9267.8|371
1678959600000|2023-03-16 09:40:00|9273.8|9271.4|9270|9267.6|9274.1|9271.7|9265.9|9263.5|347
1678959900000|2023-03-16 09:45:00|9269.9|9267.5|9269.4|9267|9271.7|9269.3|9264.1|9261.7|373
1678960200000|2023-03-16 09:50:00|9269.3|9266.9|9266.9|9264.5|9270.5|9268.1|9264.6|9262.2|283
1678960500000|2023-03-16 09:55:00|9266.8|9264.4|9273.3|9271.8|9273.9|9272|9265.8|9263.4|372
1678960800000|2023-03-16 10:00:00|9273.2|9271.7|9276.7|9274.3|9276.7|9274.3|9272.8|9270.5|268
1678961100000|2023-03-16 10:05:00|9276.6|9274.2|9278.1|9275.7|9279.4|9277.4|9275.4|9273.2|261
1678961400000|2023-03-16 10:10:00|9278.2|9275.8|9282.5|9281|9282.9|9281.3|9278.2|9275.8|291
1678961700000|2023-03-16 10:15:00|9282.4|9280.9|9288.9|9286.5|9289.3|9286.9|9282.4|9280.5|268
1678962000000|2023-03-16 10:20:00|9288.8|9286.4|9287.9|9286.4|9290.3|9288.4|9286.7|9284.5|268
1678962300000|2023-03-16 10:25:00|9288|9286.5|9292.9|9290.5|9294.2|9291.8|9287.8|9286.2|267
1678962600000|2023-03-16 10:30:00|9292.8|9290.4|9296.1|9293.7|9299.8|9297.4|9289.6|9287.2|346
1678962900000|2023-03-16 10:35:00|9296|9293.6|9301.8|9299.4|9301.8|9299.9|9294.5|9292.1|311
1678963200000|2023-03-16 10:40:00|9301.5|9299.1|9302.5|9300.1|9304.3|9301.9|9301|9298.9|246
1678963500000|2023-03-16 10:45:00|9302.3|9299.9|9300|9298.5|9304.2|9302.7|9298.8|9296.9|297
1678963800000|2023-03-16 10:50:00|9299.9|9298.4|9298.1|9296.6|9300.5|9298.8|9296.3|9294.1|269
1678964100000|2023-03-16 10:55:00|9297.8|9296.3|9289.9|9287.5|9298.5|9297|9289.7|9287.3|315
1678964400000|2023-03-16 11:00:00|9290|9287.6|9287.7|9286.2|9290.8|9288.9|9285.6|9284.1|401
1678964700000|2023-03-16 11:05:00|9288.8|9287.3|9287.2|9284.8|9292.7|9291|9286.2|9283.8|369
1678965000000|2023-03-16 11:10:00|9287.1|9284.7|9289.4|9287|9290.2|9288.3|9286.3|9284|435
1678965300000|2023-03-16 11:15:00|9289.5|9287.1|9288.7|9286.3|9290.7|9288.8|9287.4|9285|352
1678965600000|2023-03-16 11:20:00|9288.6|9286.2|9294.6|9292.2|9294.8|9292.4|9286.1|9284.2|346
1678965900000|2023-03-16 11:25:00|9294.7|9292.3|9294.3|9291.9|9296.3|9293.9|9292.4|9290|343
1678966200000|2023-03-16 11:30:00|9294.5|9292.1|9292.2|9289.8|9296.1|9294.6|9290.3|9288.4|311
1678966500000|2023-03-16 11:35:00|9292.3|9289.9|9288.8|9287.3|9293.4|9291.4|9287.5|9285.1|314
1678966800000|2023-03-16 11:40:00|9289.6|9288.1|9280.6|9279.1|9291.6|9289.2|9280.6|9279.1|307
1678967100000|2023-03-16 11:45:00|9280.7|9279.2|9281.9|9280.4|9282.7|9281.2|9278.2|9276.7|244
1678967400000|2023-03-16 11:50:00|9281.8|9280.3|9282.6|9281.1|9283.9|9282.4|9280.6|9279.1|257
1678967700000|2023-03-16 11:55:00|9282.3|9280.8|9269.4|9267.9|9282.3|9280.8|9269.3|9267.8|350
1678968000000|2023-03-16 12:00:00|9269.3|9267.8|9268.7|9267.2|9270.1|9268|9266|9264.2|426
1678968300000|2023-03-16 12:05:00|9268.9|9267.4|9274|9271.6|9277.1|9275.1|9267.8|9265.6|334
1678968600000|2023-03-16 12:10:00|9274.1|9271.7|9275.9|9274.4|9277.1|9274.7|9273.8|9271.4|193
1678968900000|2023-03-16 12:15:00|9276.3|9274.8|9271.3|9269.8|9278.4|9276.9|9270.2|9268|355
1678969200000|2023-03-16 12:20:00|9271.2|9269.7|9267.6|9266.1|9272|9269.7|9263.8|9261.4|436
1678969500000|2023-03-16 12:25:00|9267.5|9266|9280.2|9275.2|9282|9277|9264.8|9262.5|436
1678969800000|2023-03-16 12:30:00|9279.9|9274.9|9271.6|9269.2|9284.8|9280.4|9271.1|9268.7|693
1678970100000|2023-03-16 12:35:00|9271.5|9269.1|9266.2|9263.8|9272.4|9270|9262.4|9260|550
1678970400000|2023-03-16 12:40:00|9266.1|9263.7|9270.8|9268.4|9276.5|9273.7|9265.8|9263.4|805
1678970700000|2023-03-16 12:45:00|9270.7|9268.3|9268.8|9266.4|9274.8|9272.4|9264.1|9261.7|821
1678971000000|2023-03-16 12:50:00|9269|9266.6|9262|9259.6|9269|9266.6|9257.9|9255.9|628
1678971300000|2023-03-16 12:55:00|9262.1|9259.7|9266.7|9264.3|9271.5|9269.3|9261.9|9259.5|520
1678971600000|2023-03-16 13:00:00|9266.2|9263.8|9274|9271.6|9277.7|9275.3|9266|9263.6|565
1678971900000|2023-03-16 13:05:00|9274.1|9271.7|9267.7|9265.3|9274.1|9271.7|9263.3|9261.5|449
1678972200000|2023-03-16 13:10:00|9267.8|9265.4|9269.7|9264.7|9270.8|9267.9|9265.5|9263.1|393
1678972500000|2023-03-16 13:15:00|9269.8|9264.8|9272.7|9270.3|9276.5|9271.5|9266|9262.2|949
1678972800000|2023-03-16 13:20:00|9272.6|9270.2|9290|9287.6|9290.5|9288.1|9272.6|9270.2|611
1678973100000|2023-03-16 13:25:00|9290.3|9287.9|9283.2|9280.8|9290.8|9288.4|9273.1|9270.7|759
1678973400000|2023-03-16 13:30:00|9282.8|9280.4|9279.6|9277.2|9287.1|9284.7|9275.2|9272.8|782
1678973700000|2023-03-16 13:35:00|9279.7|9277.3|9285.1|9282.7|9287.1|9284.7|9278.2|9275.8|648
1678974000000|2023-03-16 13:40:00|9284.8|9282.4|9286|9283.6|9287|9284.6|9275.1|9273.3|752
1678974300000|2023-03-16 13:45:00|9285.9|9283.5|9281.4|9279|9287.2|9284.8|9275.5|9273.1|773
1678974600000|2023-03-16 13:50:00|9282|9279.6|9275.3|9272.9|9288|9285.6|9266.8|9264.4|879
1678974900000|2023-03-16 13:55:00|9275.7|9273.3|9280.3|9277.9|9283.3|9280.9|9270.4|9268|833
1678975200000|2023-03-16 14:00:00|9279.5|9277.1|9289.4|9286.7|9294.5|9292.1|9277.6|9275.2|932
1678975500000|2023-03-16 14:05:00|9289.3|9286.8|9283.7|9281.3|9293|9290.6|9280.3|9277.9|834
1678975800000|2023-03-16 14:10:00|9283.8|9281.4|9277.2|9274.8|9284.5|9282.1|9272.7|9270.3|724
1678976100000|2023-03-16 14:15:00|9277.5|9275.1|9283.3|9280.9|9286.2|9283.8|9276.8|9274.4|666
1678976400000|2023-03-16 14:20:00|9284.1|9281.7|9286.6|9284.2|9293.6|9291.2|9280.9|9278.5|757
1678976700000|2023-03-16 14:25:00|9286.9|9284.5|9303.7|9301.3|9304.2|9301.8|9285.7|9283.3|628
1678977000000|2023-03-16 14:30:00|9303.9|9301.5|9302.9|9300.5|9315.4|9313|9301.6|9299.2|695
1678977300000|2023-03-16 14:35:00|9302.8|9300.4|9300.8|9298.4|9306.8|9304.4|9300|9297.6|721
1678977600000|2023-03-16 14:40:00|9301.1|9298.7|9295.1|9292.7|9303.9|9301.5|9289.2|9286.8|697
1678977900000|2023-03-16 14:45:00|9295|9292.6|9297.4|9295|9298.6|9296.2|9287.2|9284.8|659
1678978200000|2023-03-16 14:50:00|9297.6|9295.2|9308.1|9305.7|9308.1|9305.7|9288.8|9286.4|895
1678978500000|2023-03-16 14:55:00|9308|9305.6|9301.7|9299.3|9309.8|9308.2|9300.6|9298.2|797
1678978800000|2023-03-16 15:00:00|9301.8|9299.4|9304.9|9302.5|9306.9|9304.8|9296.8|9294.4|702
1678979100000|2023-03-16 15:05:00|9305.1|9302.7|9291.1|9288.7|9305.4|9303|9287.9|9285.5|768
1678979400000|2023-03-16 15:10:00|9291.2|9288.8|9294.6|9292.2|9295.5|9293.1|9287.9|9285.8|693
1678979700000|2023-03-16 15:15:00|9294.5|9292.1|9307.5|9305.1|9313.1|9310.8|9294.2|9291.8|718
1678980000000|2023-03-16 15:20:00|9307.7|9305.3|9305.4|9303|9310.4|9308|9302|9299.6|747
1678980300000|2023-03-16 15:25:00|9305.2|9302.8|9297|9295.5|9305.4|9303|9293.4|9291|642
1678980600000|2023-03-16 15:30:00|9297.1|9295.6|9311.3|9308.9|9313.2|9311.7|9296.3|9294.8|634
1678980900000|2023-03-16 15:35:00|9311.1|9308.7|9315.3|9313.8|9318.7|9316.3|9310.7|9308.3|662
1678981200000|2023-03-16 15:40:00|9315.2|9313.7|9315|9312.6|9323.7|9321.3|9312.4|9310|607
1678981500000|2023-03-16 15:45:00|9315.1|9312.7|9307.6|9306.1|9316|9313.6|9306.7|9304.3|732
1678981800000|2023-03-16 15:50:00|9307.7|9306.2|9299.4|9297|9313.2|9310.8|9296.2|9293.8|652
1678982100000|2023-03-16 15:55:00|9299.3|9296.9|9301.1|9298.7|9303|9300.6|9290.1|9288.4|632
1678982400000|2023-03-16 16:00:00|9300.4|9298.9|9296.5|9295|9305.3|9303.5|9295.7|9294.2|569
1678982700000|2023-03-16 16:05:00|9296.6|9295.1|9300.5|9298.1|9305.3|9303.3|9296.5|9294.7|579
1678983000000|2023-03-16 16:10:00|9300.3|9297.9|9295.5|9294|9301|9298.7|9294.3|9291.9|490
1678983300000|2023-03-16 16:15:00|9295.6|9294.1|9297.8|9296.3|9299.2|9297.7|9294.8|9293|432
1678983600000|2023-03-16 16:20:00|9297.9|9296.4|9290.4|9288.9|9299.1|9297.6|9290|9288.5|557
1678983900000|2023-03-16 16:25:00|9290.3|9288.8|9287.3|9285.8|9290.9|9288.9|9285.8|9284.3|491
1678984200000|2023-03-16 16:30:00|9287.5|9286|9293|9291.5|9293|9291.5|9285.6|9283.7|486
1678984500000|2023-03-16 16:35:00|9293.2|9291.7|9288.7|9287.2|9294.3|9292.3|9288.4|9286.9|481
1678984800000|2023-03-16 16:40:00|9288.8|9287.3|9289.2|9286.8|9291.6|9289.4|9287.1|9285.3|447
1678985100000|2023-03-16 16:45:00|9289.1|9286.7|9290.1|9287.7|9293.1|9290.7|9286.1|9283.7|540
1678985400000|2023-03-16 16:50:00|9290.2|9287.8|9288.8|9286.4|9291.8|9289.4|9287.6|9285.2|522
1678985700000|2023-03-16 16:55:00|9288.2|9285.8|9293.3|9291.8|9293.9|9292.4|9287.3|9284.9|365
1678986000000|2023-03-16 17:00:00|9293.5|9292|9296.3|9294.8|9296.5|9295|9292|9289.7|309
1678986300000|2023-03-16 17:05:00|9296.2|9294.7|9297.3|9294.9|9297.7|9295.5|9293.6|9291.2|338
1678986600000|2023-03-16 17:10:00|9297.4|9295|9296.1|9293.7|9298.1|9296.1|9293.3|9290.9|400
1678986900000|2023-03-16 17:15:00|9296.2|9293.8|9292.1|9289.7|9296.3|9293.9|9290.4|9288|500
1678987200000|2023-03-16 17:20:00|9292.2|9289.8|9296.1|9293.7|9296.3|9293.9|9289.7|9287.3|420
1678987500000|2023-03-16 17:25:00|9296|9293.6|9298|9295.6|9298.5|9296.1|9293.2|9290.8|448
1678987800000|2023-03-16 17:30:00|9298.1|9295.7|9297|9295.5|9298.1|9295.7|9295.1|9292.7|241
1678988100000|2023-03-16 17:35:00|9296.9|9295.4|9307|9304.6|9308.9|9306.9|9296.9|9294.6|409
1678988400000|2023-03-16 17:40:00|9306.9|9304.5|9313.9|9311.5|9314.1|9311.7|9305.2|9302.8|438
1678988700000|2023-03-16 17:45:00|9313.8|9311.4|9310.9|9308.5|9315.2|9312.8|9310|9307.6|471
1678989000000|2023-03-16 17:50:00|9311|9308.6|9314|9311.6|9314|9311.6|9309.9|9307.5|501
1678989300000|2023-03-16 17:55:00|9314.1|9311.7|9318.1|9316.6|9321.3|9318.9|9314.1|9311.7|324
1678989600000|2023-03-16 18:00:00|9318|9316.5|9317.2|9315.7|9319.5|9317.1|9315.7|9313.3|250
1678989900000|2023-03-16 18:05:00|9317|9315.5|9314.7|9312.3|9318.7|9316.8|9313.5|9311.1|270
1678990200000|2023-03-16 18:10:00|9314.4|9312|9307.4|9305|9314.4|9312|9306.7|9304.8|389
1678990500000|2023-03-16 18:15:00|9307.3|9304.9|9303.7|9302.2|9310|9307.6|9303.7|9302.2|326
1678990800000|2023-03-16 18:20:00|9303.3|9301.8|9304.9|9302.5|9305.8|9304|9303.1|9301.4|324
1678991100000|2023-03-16 18:25:00|9305|9302.6|9303.6|9301.2|9306|9304.5|9302.4|9300.9|265
1678991400000|2023-03-16 18:30:00|9303.5|9301.1|9304.8|9302.4|9306|9303.6|9298.3|9295.9|352
1678991700000|2023-03-16 18:35:00|9304.9|9302.5|9302.6|9300.2|9306.2|9303.8|9301.9|9299.5|502
1678992000000|2023-03-16 18:40:00|9302.5|9300.1|9300.2|9297.8|9304.7|9302.3|9300.1|9297.7|436
1678992300000|2023-03-16 18:45:00|9300.1|9297.7|9297.5|9295.1|9300.2|9297.8|9296.9|9294.5|604
1678992600000|2023-03-16 18:50:00|9297.3|9294.9|9294.3|9291.9|9297.6|9295.2|9292.5|9290.1|455
1678992900000|2023-03-16 18:55:00|9294.2|9291.8|9300.8|9299.3|9304.6|9303|9293.9|9291.5|492
1678993200000|2023-03-16 19:00:00|9300.6|9299.1|9300|9297.6|9301.1|9299.1|9298.2|9295.8|345
1678993500000|2023-03-16 19:05:00|9300.1|9297.7|9298.8|9296.4|9300.2|9297.8|9294.7|9292.3|263
1678993800000|2023-03-16 19:10:00|9299.1|9296.7|9294.6|9292.2|9299.4|9297.9|9294.5|9292.1|271
1678994100000|2023-03-16 19:15:00|9294.7|9292.3|9292.5|9290.1|9294.8|9292.4|9289.9|9287.5|307
1678994400000|2023-03-16 19:20:00|9292.4|9290|9290.9|9288.5|9294|9291.6|9290.4|9288|362
1678994700000|2023-03-16 19:25:00|9291|9288.6|9290.7|9288.3|9291|9288.6|9286.2|9283.8|235
1678995000000|2023-03-16 19:30:00|9290.8|9288.4|9291.5|9289.1|9291.9|9289.5|9289.3|9286.9|208
1678995300000|2023-03-16 19:35:00|9291.6|9289.2|9292.2|9289.8|9292.3|9289.9|9290.1|9287.7|300
1678995600000|2023-03-16 19:40:00|9292.1|9289.7|9294.6|9292.2|9294.8|9292.4|9291.9|9289.5|258
1678995900000|2023-03-16 19:45:00|9294.5|9292.1|9300.9|9298.5|9301.6|9299.2|9294.5|9292.1|361
1678996200000|2023-03-16 19:50:00|9300.3|9297.9|9300.8|9298.4|9301.5|9299.1|9298.7|9296.3|313
1678996500000|2023-03-16 19:55:00|9300.9|9298.5|9300|9297.6|9302.6|9300.2|9299.1|9296.7|349
1678996800000|2023-03-16 20:00:00|9299.7|9297.3|9299.1|9296.7|9300.7|9298.3|9297.9|9295.5|166
1678997100000|2023-03-16 20:05:00|9299.2|9296.8|9300.4|9298|9300.7|9298.3|9298.9|9296.5|122
1678997400000|2023-03-16 20:10:00|9300.5|9298.1|9298.5|9296.1|9301.6|9299.2|9298.4|9296|214
1678997700000|2023-03-16 20:15:00|9298.4|9296|9297.5|9295.1|9299.4|9297|9296.8|9294.4|254
1678998000000|2023-03-16 20:20:00|9298.4|9296|9300.2|9297.8|9300.3|9297.9|9298.4|9296|123
1678998300000|2023-03-16 20:25:00|9300.3|9297.9|9301.4|9299|9301.7|9299.3|9300|9297.6|72
1678998600000|2023-03-16 20:30:00|9301.5|9299.1|9301.2|9298.8|9302.6|9300.2|9301.1|9298.7|179
1678998900000|2023-03-16 20:35:00|9301.3|9298.9|9301.1|9298.7|9302.9|9300.5|9300.4|9298|218
1678999200000|2023-03-16 20:40:00|9301.2|9298.8|9299.3|9296.9|9301.3|9298.9|9298.5|9296.1|256
1678999500000|2023-03-16 20:45:00|9299.2|9296.8|9295.7|9293.3|9299.6|9297.2|9295.4|9293|125
1678999800000|2023-03-16 20:50:00|9295.9|9293.5|9295.1|9292.7|9296.5|9294.1|9293.8|9291.4|193
1679000100000|2023-03-16 20:55:00|9295.3|9292.9|9296.2|9291.2|9296.5|9293.7|9293.8|9290.8|271
1679000400000|2023-03-16 21:00:00|9296.3|9291.3|9297.6|9292.6|9297.6|9292.6|9295.9|9290.9|24
1679000700000|2023-03-16 21:05:00|9297.4|9292.4|9299.3|9294.3|9299.4|9294.4|9295.7|9290.7|21
1679001000000|2023-03-16 21:10:00|9299.2|9294.2|9302.1|9297.1|9302.6|9297.6|9299.2|9294.2|30
1679001300000|2023-03-16 21:15:00|9300.4|9295.4|9300.5|9295.5|9301.4|9296.4|9299.1|9294.1|19
1679001600000|2023-03-16 21:20:00|9300.7|9295.7|9300.1|9295.1|9301.2|9296.2|9300.1|9295.1|6
1679001900000|2023-03-16 21:25:00|9300|9295|9300.5|9295.5|9300.5|9295.5|9300|9295|18
1679002200000|2023-03-16 21:30:00|9300.4|9295.4|9298.9|9293.9|9301.4|9296.4|9298.9|9293.9|83
1679002500000|2023-03-16 21:35:00|9299|9294|9297.7|9292.7|9301.4|9296.4|9295.9|9290.9|76
1679002800000|2023-03-16 21:40:00|9297.6|9292.6|9296.3|9291.3|9297.9|9292.9|9293|9288|78
1679003100000|2023-03-16 21:45:00|9294.9|9289.9|9296.3|9291.3|9296.3|9291.3|9294.9|9289.9|49
1679003400000|2023-03-16 21:50:00|9296.5|9291.5|9296.9|9291.9|9298.9|9293.9|9294.3|9289.3|100
1679003700000|2023-03-16 21:55:00|9296.6|9291.6|9298.9|9293.9|9299.8|9294.8|9293.6|9288.6|110
1679004000000|2023-03-16 22:00:00|9297.8|9292.8|9298.8|9293.8|9299.9|9294.9|9294.9|9289.9|176
1679004300000|2023-03-16 22:05:00|9298.9|9293.9|9301.1|9296.1|9301.3|9296.3|9298.2|9293.2|113
1679004600000|2023-03-16 22:10:00|9301.3|9296.3|9300.7|9295.7|9302.7|9297.7|9298.7|9293.7|408
1679004900000|2023-03-16 22:15:00|9300.8|9295.8|9301.3|9296.6|9303.2|9298.2|9299.4|9294.4|315
1679005200000|2023-03-16 22:20:00|9301.2|9296.5|9297.9|9294.3|9301.7|9297.7|9297.8|9294.3|476
1679005500000|2023-03-16 22:25:00|9297.8|9294.4|9296|9293.2|9298.2|9295.3|9295.3|9292.3|372
1679005800000|2023-03-16 22:30:00|9295.9|9293.1|9297|9293.9|9297.4|9294.7|9295.5|9292.5|226
1679006100000|2023-03-16 22:35:00|9296.9|9293.8|9297.2|9294.4|9297.3|9294.5|9296.4|9293.8|172
1679006400000|2023-03-16 22:40:00|9297|9294.6|9297.3|9294.7|9298.1|9295.6|9295.9|9293.4|137
1679006700000|2023-03-16 22:45:00|9296.7|9293.9|9296.8|9293.9|9297.6|9294.7|9296.2|9293.3|687
1679007000000|2023-03-16 22:50:00|9296.9|9294|9297|9293.7|9297.2|9294.1|9296.7|9293.5|624
1679007300000|2023-03-16 22:55:00|9297.1|9293.8|9296.8|9293.8|9297.1|9294.1|9295.5|9292.7|612
1679007600000|2023-03-16 23:00:00|9296.7|9293.9|9295.7|9293.2|9296.9|9294.1|9295.6|9293|317
1679007900000|2023-03-16 23:05:00|9295.6|9293.3|9295.4|9293|9296.6|9293.8|9295.3|9292.9|271
1679008200000|2023-03-16 23:10:00|9295.5|9293.1|9295.6|9293.2|9296.4|9293.8|9295.2|9292.8|194
1679008500000|2023-03-16 23:15:00|9295.5|9293.1|9295.5|9293.1|9295.7|9293.3|9295.1|9292.7|126
1679008800000|2023-03-16 23:20:00|9295.4|9293|9293.4|9291|9295.5|9293.1|9293.4|9291|114
1679009100000|2023-03-16 23:25:00|9293.2|9290.8|9293.3|9290.9|9293.7|9291.3|9292.8|9290.4|258
1679009400000|2023-03-16 23:30:00|9293.4|9291|9290.6|9288.2|9293.4|9291|9290.6|9288.2|300
1679009700000|2023-03-16 23:35:00|9290.7|9288.3|9291.6|9289.2|9292|9289.6|9290.5|9288.1|272
1679010000000|2023-03-16 23:40:00|9291.7|9289.3|9291.4|9289|9293|9290.6|9290.9|9288.5|354
1679010300000|2023-03-16 23:45:00|9291.5|9289.1|9291.8|9289.4|9292.1|9289.7|9291.2|9288.8|227
1679010600000|2023-03-16 23:50:00|9291.7|9289.3|9292.5|9290.1|9292.7|9290.3|9291.4|9289|265
1679010900000|2023-03-16 23:55:00|9292.8|9290.4|9293.9|9291.5|9294.5|9292.1|9292.6|9290.2|168
1679011200000|2023-03-17 00:00:00|9294.1|9291.7|9295.8|9293.4|9295.8|9293.4|9292.8|9290.4|255
1679011500000|2023-03-17 00:05:00|9295.5|9293.1|9293.9|9291.5|9296.9|9294.5|9293.9|9291.5|271
1679011800000|2023-03-17 00:10:00|9294|9291.6|9291.6|9289.2|9295|9292.6|9290|9287.6|293
1679012100000|2023-03-17 00:15:00|9291.4|9289|9292.2|9289.8|9294|9291.6|9291.4|9289|233
1679012400000|2023-03-17 00:20:00|9292.3|9289.9|9295.5|9293.1|9296.1|9293.7|9292.3|9289.9|172
1679012700000|2023-03-17 00:25:00|9295.4|9293|9295.8|9293.4|9295.8|9293.4|9293.3|9290.9|275
1679013000000|2023-03-17 00:30:00|9295.7|9293.3|9293.4|9291|9296.2|9294.2|9293.3|9290.9|212
1679013300000|2023-03-17 00:35:00|9293.3|9290.9|9294.5|9292.1|9294.6|9292.2|9292|9289.6|255
1679013600000|2023-03-17 00:40:00|9294.6|9292.2|9293.4|9291|9294.6|9292.2|9293.2|9290.8|232
1679013900000|2023-03-17 00:45:00|9293.3|9290.9|9294.6|9292.2|9294.9|9292.5|9293.3|9290.9|212
1679014200000|2023-03-17 00:50:00|9294.5|9292.1|9296.7|9294.3|9297.1|9294.7|9294.5|9292.1|344
1679014500000|2023-03-17 00:55:00|9296.6|9294.2|9293.5|9291.1|9296.6|9294.2|9293.3|9290.9|303
1679014800000|2023-03-17 01:00:00|9293.4|9291|9294.3|9291.9|9294.4|9292|9291.4|9289|284
1679015100000|2023-03-17 01:05:00|9294.2|9291.8|9292.5|9290.1|9294.7|9292.3|9292.4|9290|120
1679015400000|2023-03-17 01:10:00|9292.7|9290.3|9289.4|9287|9292.7|9290.3|9289.1|9286.7|266
1679015700000|2023-03-17 01:15:00|9289.6|9287.2|9283.6|9281.2|9289.9|9287.5|9283.3|9280.9|433
1679016000000|2023-03-17 01:20:00|9283.7|9281.3|9284.1|9281.7|9284.2|9281.8|9282.5|9280.2|625
1679016300000|2023-03-17 01:25:00|9283.9|9281.5|9281.3|9278.9|9284.4|9282.4|9281|9278.6|497
1679016600000|2023-03-17 01:30:00|9281.2|9278.8|9283.1|9280.7|9283.9|9281.5|9279.1|9276.7|339
1679016900000|2023-03-17 01:35:00|9283|9280.6|9283.3|9280.9|9283.9|9282|9282.3|9279.9|298
1679017200000|2023-03-17 01:40:00|9283.4|9281|9281.1|9279.6|9283.6|9281.2|9280.9|9278.6|287
1679017500000|2023-03-17 01:45:00|9281.2|9279.7|9280.8|9278.4|9281.9|9279.8|9280.8|9278.4|251
1679017800000|2023-03-17 01:50:00|9280.7|9278.3|9281.6|9280.1|9281.8|9280.2|9280|9277.6|195
1679018100000|2023-03-17 01:55:00|9281.5|9280|9280.8|9279.3|9282|9280.5|9280|9278|159
1679018400000|2023-03-17 02:00:00|9280.9|9279.4|9278.6|9276.2|9281.3|9279.4|9277.3|9274.9|145
1679018700000|2023-03-17 02:05:00|9278.5|9276.1|9278.4|9276|9279.2|9276.8|9277.7|9275.3|171
1679019000000|2023-03-17 02:10:00|9278.3|9275.9|9277.7|9275.3|9278.9|9277.4|9276.6|9274.7|148
1679019300000|2023-03-17 02:15:00|9277.6|9275.2|9274.6|9273.1|9277.6|9275.2|9274.1|9271.8|323
1679019600000|2023-03-17 02:20:00|9274.5|9273|9277.4|9275|9277.4|9275.4|9273.6|9271.9|252
1679019900000|2023-03-17 02:25:00|9277.3|9274.9|9273.8|9271.4|9277.3|9274.9|9273.4|9271|253
1679020200000|2023-03-17 02:30:00|9273.7|9271.3|9274.8|9272.4|9275.5|9273.6|9273.6|9271.2|216
1679020500000|2023-03-17 02:35:00|9274.7|9272.3|9271.3|9268.9|9275.1|9272.7|9270.9|9268.5|189
1679020800000|2023-03-17 02:40:00|9271.2|9268.8|9272.1|9270.6|9273.1|9271.1|9271.2|9268.8|198
1679021100000|2023-03-17 02:45:00|9272.2|9270.7|9273.8|9271.4|9274.6|9272.2|9271.9|9269.5|245
1679021400000|2023-03-17 02:50:00|9273.7|9271.3|9274|9271.6|9274.8|9272.4|9273.3|9270.9|243
1679021700000|2023-03-17 02:55:00|9274.1|9271.7|9275.7|9273.3|9275.7|9273.3|9273.6|9271.2|256
1679022000000|2023-03-17 03:00:00|9275.9|9273.5|9276.8|9274.4|9278.1|9275.7|9275.9|9273.5|304
1679022300000|2023-03-17 03:05:00|9276.9|9274.5|9275.4|9273|9277|9274.6|9274.6|9272.2|235
1679022600000|2023-03-17 03:10:00|9275.5|9273.1|9273.8|9271.4|9276.4|9274|9273.4|9271|344
1679022900000|2023-03-17 03:15:00|9273.7|9271.3|9273.2|9270.8|9273.8|9271.4|9271.4|9269|354
1679023200000|2023-03-17 03:20:00|9273.3|9270.9|9269.6|9267.2|9274|9271.6|9269.5|9267.1|305
1679023500000|2023-03-17 03:25:00|9269.7|9267.3|9269.7|9267.3|9270.7|9268.3|9267.1|9264.7|299
1679023800000|2023-03-17 03:30:00|9269.8|9267.4|9271|9268.6|9272.1|9269.7|9269.7|9267.3|234
1679024100000|2023-03-17 03:35:00|9271.2|9268.8|9270.8|9268.4|9271.9|9269.5|9270.8|9268.4|257
1679024400000|2023-03-17 03:40:00|9270.9|9268.5|9270|9267.6|9271.6|9269.2|9269.2|9266.8|194
1679024700000|2023-03-17 03:45:00|9269.9|9267.5|9273.9|9271.5|9274.1|9271.7|9269.8|9267.4|274
1679025000000|2023-03-17 03:50:00|9273.8|9271.4|9274.4|9272|9275.6|9273.2|9273.3|9270.9|304
1679025300000|2023-03-17 03:55:00|9274.5|9272.1|9272.5|9270.1|9274.8|9272.4|9272.1|9269.7|290
1679025600000|2023-03-17 04:00:00|9272.6|9270.2|9273.3|9270.9|9273.5|9271.1|9272.3|9269.9|178
1679025900000|2023-03-17 04:05:00|9273.4|9271|9271.5|9269.1|9273.7|9271.3|9270.8|9268.4|279
1679026200000|2023-03-17 04:10:00|9271.4|9269|9271.3|9268.9|9272.8|9270.4|9269.9|9267.5|368
1679026500000|2023-03-17 04:15:00|9271.5|9269.1|9271.6|9269.2|9272.1|9269.7|9270.3|9267.9|349
1679026800000|2023-03-17 04:20:00|9271.7|9269.3|9269.8|9267.4|9271.8|9269.4|9269.1|9266.7|329
1679027100000|2023-03-17 04:25:00|9269.9|9267.5|9270.4|9268|9270.4|9268|9268.8|9266.4|358
1679027400000|2023-03-17 04:30:00|9270.5|9268.1|9271.3|9268.9|9272.8|9270.4|9270.5|9268.1|299
1679027700000|2023-03-17 04:35:00|9271.2|9268.8|9269.2|9266.8|9271.2|9268.8|9268.3|9265.9|300
1679028000000|2023-03-17 04:40:00|9269.1|9266.7|9270.1|9267.7|9270.1|9267.7|9268.8|9266.4|227
1679028300000|2023-03-17 04:45:00|9270|9267.6|9268.7|9266.3|9270.5|9268.1|9267.1|9264.7|237
1679028600000|2023-03-17 04:50:00|9268.6|9266.2|9266.6|9264.2|9269.1|9266.7|9266.2|9263.8|403
1679028900000|2023-03-17 04:55:00|9266.5|9264.1|9266.3|9263.9|9268.4|9266|9266.1|9263.7|408
1679029200000|2023-03-17 05:00:00|9266.2|9263.8|9266.4|9264|9266.8|9264.4|9264.4|9262|240
1679029500000|2023-03-17 05:05:00|9266.5|9264.1|9265.9|9263.5|9267.6|9265.2|9265.5|9263.1|277
1679029800000|2023-03-17 05:10:00|9265.7|9263.3|9263.5|9261.1|9266.2|9263.8|9263.3|9260.9|194
1679030100000|2023-03-17 05:15:00|9263.4|9261|9263.8|9261.4|9265.7|9263.3|9263.1|9260.7|338
1679030400000|2023-03-17 05:20:00|9263.9|9261.5|9266.1|9263.7|9266.2|9263.8|9263.5|9261.1|390
1679030700000|2023-03-17 05:25:00|9266|9263.6|9264.8|9262.4|9267.2|9264.8|9264.4|9262|411
1679031000000|2023-03-17 05:30:00|9264.7|9262.3|9260.7|9258.3|9264.8|9262.4|9259.9|9257.5|259
1679031300000|2023-03-17 05:35:00|9260.5|9258.1|9260.1|9257.7|9261.2|9258.8|9259.4|9257.2|263
1679031600000|2023-03-17 05:40:00|9260|9257.6|9262.4|9260.9|9263.1|9261.1|9259.1|9256.7|426
1679031900000|2023-03-17 05:45:00|9262.5|9261|9263.8|9261.4|9263.9|9262.3|9261.4|9259.3|304
1679032200000|2023-03-17 05:50:00|9263.7|9261.3|9264.2|9261.8|9264.5|9263|9262.6|9260.7|362
1679032500000|2023-03-17 05:55:00|9264.1|9261.7|9261.8|9259.4|9264.4|9262|9261.6|9259.2|279
1679032800000|2023-03-17 06:00:00|9261.6|9259.2|9268.2|9266.7|9268.5|9267|9261.6|9259.2|262
1679033100000|2023-03-17 06:05:00|9268.4|9266.9|9268.1|9266.6|9268.4|9266.9|9266.7|9264.4|300
1679033400000|2023-03-17 06:10:00|9268|9266.5|9266.9|9264.5|9268.5|9266.9|9266.7|9264.3|245
1679033700000|2023-03-17 06:15:00|9266.7|9264.3|9264.9|9262.5|9267.7|9265.3|9264.7|9262.3|236
1679034000000|2023-03-17 06:20:00|9265|9262.6|9262.4|9260|9265.5|9263.1|9262.3|9259.9|227
1679034300000|2023-03-17 06:25:00|9262.2|9259.8|9263.5|9261.1|9265.6|9263.2|9262.2|9259.8|213
1679034600000|2023-03-17 06:30:00|9263.6|9261.2|9264|9261.6|9264.9|9262.5|9261.8|9259.4|221
1679034900000|2023-03-17 06:35:00|9264.1|9261.7|9264.3|9261.9|9265.4|9263|9262.7|9260.3|195
1679035200000|2023-03-17 06:40:00|9263.9|9261.5|9264.2|9261.8|9264.4|9262|9262.1|9259.7|324
1679035500000|2023-03-17 06:45:00|9264.3|9261.9|9261.5|9259.1|9265.3|9263|9261.4|9259|240
1679035800000|2023-03-17 06:50:00|9261.4|9259|9256.4|9254|9262.1|9259.7|9256.4|9254|195
1679036100000|2023-03-17 06:55:00|9256|9253.6|9251.1|9248.7|9256|9253.6|9251.1|9248.7|247
1679036400000|2023-03-17 07:00:00|9251.8|9249.4|9254.8|9252.4|9255.7|9254.2|9251.7|9249.3|402
1679036700000|2023-03-17 07:05:00|9254.7|9252.3|9254.2|9251.8|9256.9|9254.5|9251.4|9249|283
1679037000000|2023-03-17 07:10:00|9254.1|9251.7|9255.7|9253.3|9258.4|9256.3|9250.9|9249|471
1679037300000|2023-03-17 07:15:00|9255.4|9253|9254.6|9253.1|9257.4|9255|9250.5|9248.6|337
1679037600000|2023-03-17 07:20:00|9254.7|9253.2|9254.5|9252.1|9258.2|9255.8|9252.3|9250.8|336
1679037900000|2023-03-17 07:25:00|9254.6|9252.2|9257.9|9255.5|9257.9|9255.5|9253.5|9251.5|304
1679038200000|2023-03-17 07:30:00|9257.8|9255.4|9254.9|9252.5|9258.7|9256.3|9253.4|9251|340
1679038500000|2023-03-17 07:35:00|9254.8|9252.4|9257.4|9255|9258.9|9257.4|9252.8|9250.7|276
1679038800000|2023-03-17 07:40:00|9257.3|9254.9|9257.8|9256.3|9259.3|9257.5|9255.7|9253.3|282
1679039100000|2023-03-17 07:45:00|9257.7|9256.2|9246|9244.5|9259.3|9257.3|9245.7|9243.8|465
1679039400000|2023-03-17 07:50:00|9245.9|9244.4|9245.1|9243.6|9248.6|9246.8|9241.5|9240|414
1679039700000|2023-03-17 07:55:00|9245|9243.5|9249.9|9248.4|9250.5|9249|9244.9|9243.1|333
1679040000000|2023-03-17 08:00:00|9249.8|9248.3|9256.6|9255.1|9258|9256.5|9249.4|9247.9|708
1679040300000|2023-03-17 08:05:00|9256.4|9254.9|9251.5|9249.1|9257.6|9256.1|9250.3|9248.4|542
1679040600000|2023-03-17 08:10:00|9251.3|9248.9|9265.9|9263.5|9268.1|9265.7|9248.9|9247.4|520
1679040900000|2023-03-17 08:15:00|9265.8|9263.4|9270.4|9268|9272.1|9269.7|9264.2|9261.8|605
1679041200000|2023-03-17 08:20:00|9270.5|9268.1|9267.4|9265|9272.8|9270.4|9266.3|9264.3|392
1679041500000|2023-03-17 08:25:00|9267.5|9265.1|9271|9268.6|9271.2|9268.8|9267|9264.6|342
1679041800000|2023-03-17 08:30:00|9270.6|9268.2|9262.6|9260.2|9270.7|9268.3|9262.1|9259.7|374
1679042100000|2023-03-17 08:35:00|9262.5|9260.1|9250|9247.6|9262.5|9260.1|9247.8|9245.4|434
1679042400000|2023-03-17 08:40:00|9250.2|9247.8|9249|9246.6|9251.6|9249.2|9247.5|9245.1|255
1679042700000|2023-03-17 08:45:00|9248.9|9246.5|9254.7|9252.3|9257.6|9255.2|9248.9|9246.5|307
1679043000000|2023-03-17 08:50:00|9254.8|9252.4|9251.2|9248.8|9257.7|9255.3|9251.2|9248.8|385
1679043300000|2023-03-17 08:55:00|9251|9248.6|9252.9|9250.5|9256.3|9254.2|9249.7|9247.8|358
1679043600000|2023-03-17 09:00:00|9252.8|9250.4|9244.5|9242.1|9253.6|9251.2|9241.4|9239|419
1679043900000|2023-03-17 09:05:00|9244.6|9242.2|9251.3|9248.9|9253.9|9251.5|9244|9241.6|413
1679044200000|2023-03-17 09:10:00|9251.2|9248.8|9253.1|9250.7|9253.2|9251.6|9249.1|9247|257
1679044500000|2023-03-17 09:15:00|9253|9250.6|9256.2|9253.8|9257.1|9255.6|9252.1|9249.7|179
1679044800000|2023-03-17 09:20:00|9256.1|9253.7|9256.7|9254.3|9257.5|9255.3|9254.7|9253.1|259
1679045100000|2023-03-17 09:25:00|9256.6|9254.2|9260.9|9258.5|9261.2|9258.8|9255.7|9253.9|214
1679045400000|2023-03-17 09:30:00|9261|9258.6|9260.7|9259.2|9262.2|9260.4|9258.6|9256.9|340
1679045700000|2023-03-17 09:35:00|9260.1|9258.6|9258.5|9256.1|9262.1|9260.1|9258.5|9256.1|275
1679046000000|2023-03-17 09:40:00|9258.7|9256.3|9258.7|9257.2|9260.3|9258.2|9256.7|9254.3|295
1679046300000|2023-03-17 09:45:00|9258.8|9257.3|9260.2|9258.7|9262.5|9261|9258.8|9257.3|250
1679046600000|2023-03-17 09:50:00|9260.3|9258.8|9260.1|9257.7|9262.7|9261|9258.6|9256.2|352
1679046900000|2023-03-17 09:55:00|9260|9257.6|9262.6|9260.2|9262.6|9260.6|9256.2|9253.8|213
1679047200000|2023-03-17 10:00:00|9262.8|9260.4|9263.1|9260.7|9265.2|9263.6|9262.5|9260.3|318
1679047500000|2023-03-17 10:05:00|9263.6|9261.2|9263.7|9262.2|9264.1|9262.5|9261.4|9259.9|261
1679047800000|2023-03-17 10:10:00|9263.6|9262.1|9268.8|9267.3|9268.8|9267.3|9262.8|9261.3|296
1679048100000|2023-03-17 10:15:00|9268.7|9267.2|9272.5|9271|9273|9271.5|9268|9266.5|293
1679048400000|2023-03-17 10:20:00|9272.3|9270.8|9267.2|9264.8|9272.7|9271.2|9267.1|9264.8|307
1679048700000|2023-03-17 10:25:00|9265.6|9264.1|9265.5|9264|9268.7|9266.8|9265|9263.4|295
1679049000000|2023-03-17 10:30:00|9265.4|9263.9|9265.4|9263.9|9269|9267.5|9264|9262|284
1679049300000|2023-03-17 10:35:00|9265.5|9264|9267.8|9266.3|9268.7|9267.2|9264.8|9263.3|274
1679049600000|2023-03-17 10:40:00|9267.6|9266.1|9275.9|9273.5|9276.7|9274.5|9267|9265.2|347
1679049900000|2023-03-17 10:45:00|9276|9273.6|9275.4|9273.9|9279|9277.5|9274.4|9272.9|302
1679050200000|2023-03-17 10:50:00|9274.7|9273.2|9271.1|9269.6|9274.8|9273.3|9270.1|9268.6|277
1679050500000|2023-03-17 10:55:00|9271|9269.5|9272.1|9270.6|9272.7|9271.2|9270|9268.5|240
1679050800000|2023-03-17 11:00:00|9272.2|9270.7|9271.4|9269.9|9272.8|9271.3|9270.6|9269.1|295
1679051100000|2023-03-17 11:05:00|9271.3|9269.8|9266.2|9264.7|9271.3|9269.8|9265.2|9263.7|221
1679051400000|2023-03-17 11:10:00|9266.3|9264.8|9268.7|9267.2|9269.4|9267.9|9266.2|9264.7|313
1679051700000|2023-03-17 11:15:00|9268.8|9267.3|9264.7|9263.2|9271|9269.5|9262.7|9261.2|335
1679052000000|2023-03-17 11:20:00|9264.6|9263.1|9266.6|9265.1|9269.7|9268.2|9263.4|9261.9|311
1679052300000|2023-03-17 11:25:00|9266.5|9265|9271.2|9269.7|9272.8|9270.8|9265|9263.5|392
1679052600000|2023-03-17 11:30:00|9271.1|9269.6|9272.2|9270.7|9274.1|9272.6|9270.6|9269.1|388
1679052900000|2023-03-17 11:35:00|9272.1|9270.6|9272.9|9271.4|9274.7|9273|9268.7|9267.2|353
1679053200000|2023-03-17 11:40:00|9272.8|9271.3|9274.4|9272.9|9280.2|9278.7|9271.9|9270.4|375
1679053500000|2023-03-17 11:45:00|9274.3|9272.8|9271.2|9269.7|9275.7|9274.2|9271.2|9269.7|357
1679053800000|2023-03-17 11:50:00|9271.1|9269.6|9275.5|9274|9276|9274.5|9270.2|9268.7|320
1679054100000|2023-03-17 11:55:00|9275.4|9273.9|9278.6|9277.1|9279.2|9277.7|9273.7|9272.2|287
1679054400000|2023-03-17 12:00:00|9278.5|9277|9277.4|9275.9|9280.3|9278.6|9275.2|9273.5|486
1679054700000|2023-03-17 12:05:00|9277.2|9275.7|9275.3|9272.9|9277.6|9275.7|9273.2|9271.7|370
1679055000000|2023-03-17 12:10:00|9275.2|9272.8|9280.2|9278.7|9282|9280.5|9274.4|9272.7|380
1679055300000|2023-03-17 12:15:00|9280.1|9278.6|9280.2|9278.7|9281.4|9279.9|9278.2|9276.7|384
1679055600000|2023-03-17 12:20:00|9280.7|9279.2|9277.5|9276|9281.2|9279.7|9273.9|9272.4|458
1679055900000|2023-03-17 12:25:00|9277.3|9275.8|9285.3|9282.9|9285.3|9282.9|9277.2|9275.7|478
1679056200000|2023-03-17 12:30:00|9285.1|9282.7|9285.4|9283.9|9287.6|9286.1|9280|9278.5|454
1679056500000|2023-03-17 12:35:00|9285.3|9283.8|9283.7|9282.2|9287.3|9285.6|9281.4|9279.9|445
1679056800000|2023-03-17 12:40:00|9283.6|9282.1|9279.4|9277.9|9283.6|9282.1|9279.2|9277.7|386
1679057100000|2023-03-17 12:45:00|9279.3|9277.8|9280.2|9278.7|9281.3|9279.8|9277.6|9276.1|290
1679057400000|2023-03-17 12:50:00|9280.1|9278.6|9280.9|9279.4|9283.7|9282.2|9280.1|9278.5|412
1679057700000|2023-03-17 12:55:00|9280.8|9279.3|9279.9|9278.4|9286.7|9285.2|9278.9|9277.4|403
1679058000000|2023-03-17 13:00:00|9280.1|9278.6|9276.2|9274.7|9280.6|9279.1|9271|9269.4|427
1679058300000|2023-03-17 13:05:00|9276.3|9274.8|9280.5|9279|9284.1|9282.6|9273.2|9271.4|400
1679058600000|2023-03-17 13:10:00|9280.4|9278.9|9280.3|9277.9|9281.1|9279.3|9276.7|9275.2|370
1679058900000|2023-03-17 13:15:00|9279.9|9277.4|9284.2|9281.8|9284.6|9283.1|9276.7|9275.2|445
1679059200000|2023-03-17 13:20:00|9283.4|9281|9280.9|9279.4|9285.7|9284.2|9279.5|9278|380
1679059500000|2023-03-17 13:25:00|9281|9279.5|9280.4|9278.9|9282|9280.5|9278|9276.5|308
1679059800000|2023-03-17 13:30:00|9280.3|9278.8|9280.3|9278.8|9284.1|9282.6|9278.8|9277.3|465
1679060100000|2023-03-17 13:35:00|9280.2|9278.7|9277.7|9276.2|9281.9|9280.4|9274.5|9273|435
1679060400000|2023-03-17 13:40:00|9277.8|9276.3|9273|9270.6|9280.7|9279.2|9272|9270.1|511
1679060700000|2023-03-17 13:45:00|9272.9|9271.4|9283|9281.5|9283.6|9282.1|9272.9|9270.6|463
1679061000000|2023-03-17 13:50:00|9282.9|9281.4|9275.7|9273.3|9282.9|9281.4|9273|9270.7|532
1679061300000|2023-03-17 13:55:00|9275.2|9272.8|9280.1|9275.4|9281|9278.6|9274|9271.6|452
1679061600000|2023-03-17 14:00:00|9276.7|9271.7|9278.7|9276.3|9280|9277.6|9265.3|9262.8|717
1679061900000|2023-03-17 14:05:00|9278.8|9276.4|9280.2|9277.8|9283.5|9281.7|9277.2|9275|557
1679062200000|2023-03-17 14:10:00|9279.7|9278.2|9278.4|9276|9282.5|9280.4|9276.2|9274.3|445
1679062500000|2023-03-17 14:15:00|9278.5|9276.1|9285.5|9284|9285.5|9284|9277.3|9275.6|516
1679062800000|2023-03-17 14:20:00|9285.4|9283.9|9283.2|9281.7|9286.4|9284.8|9283.1|9281.1|357
1679063100000|2023-03-17 14:25:00|9283.3|9281.8|9278.7|9276.3|9285.3|9283.8|9278.7|9276.3|464
1679063400000|2023-03-17 14:30:00|9278.5|9276.1|9278.1|9275.7|9282.9|9280.5|9273.6|9271.2|548
1679063700000|2023-03-17 14:35:00|9278.2|9275.8|9273.8|9272.3|9281|9278.6|9273.7|9271.3|396
1679064000000|2023-03-17 14:40:00|9272.8|9271.3|9272.7|9271.2|9278.4|9276.1|9271|9269.5|470
1679064300000|2023-03-17 14:45:00|9272.6|9271.1|9272|9270.5|9280.3|9278.8|9271.2|9268.9|418
1679064600000|2023-03-17 14:50:00|9271.9|9270.4|9277.3|9275.8|9279.5|9277.4|9270.1|9267.7|433
1679064900000|2023-03-17 14:55:00|9277.7|9275.3|9276.6|9275.1|9280.5|9279|9275.2|9273.7|482
1679065200000|2023-03-17 15:00:00|9276.5|9275|9279.9|9277.5|9280.5|9278.1|9269.1|9267.6|465
1679065500000|2023-03-17 15:05:00|9279.5|9277.1|9276.6|9274.2|9281.4|9279.3|9276.5|9274.1|404
1679065800000|2023-03-17 15:10:00|9276.7|9274.3|9277|9275.5|9278.6|9276.3|9270.8|9268.9|376
1679066100000|2023-03-17 15:15:00|9277.2|9275.7|9282.4|9280|9282.4|9280.3|9273.9|9271.9|441
1679066400000|2023-03-17 15:20:00|9282.3|9279.9|9283.5|9282|9283.6|9282.1|9277.6|9275.6|362
1679066700000|2023-03-17 15:25:00|9283.4|9281.9|9284.1|9282.6|9286.6|9285.1|9282.5|9281|486
1679067000000|2023-03-17 15:30:00|9284|9282.5|9285|9283.5|9285|9283.5|9279.9|9278.4|509
1679067300000|2023-03-17 15:35:00|9284.9|9283.4|9282.2|9280.7|9285.1|9283.6|9277.6|9276.1|425
1679067600000|2023-03-17 15:40:00|9282.3|9280.8|9284.4|9282.9|9286|9284.5|9282.1|9280.6|319
1679067900000|2023-03-17 15:45:00|9284.8|9283.3|9286.3|9284.8|9288.5|9286.9|9283|9281.5|454
1679068200000|2023-03-17 15:50:00|9286.4|9284.9|9286.4|9284.9|9288.5|9287|9282.8|9281.2|525
1679068500000|2023-03-17 15:55:00|9286.3|9284.8|9285.5|9284|9286.9|9285.4|9280|9278.5|365
1679068800000|2023-03-17 16:00:00|9285.4|9283.9|9292.3|9290.8|9293.2|9291.7|9285.3|9283.8|382
1679069100000|2023-03-17 16:05:00|9292.6|9291.1|9280.5|9279|9293.2|9291.7|9280.2|9278.7|319
1679069400000|2023-03-17 16:10:00|9280.6|9279.1|9277.8|9276.3|9282|9280.5|9277.5|9276|252
1679069700000|2023-03-17 16:15:00|9277.5|9276|9273.3|9271.8|9277.6|9276.1|9272.1|9270.6|381
1679070000000|2023-03-17 16:20:00|9273.7|9272.2|9274.7|9273.2|9276.8|9275.3|9272.6|9271.1|353
1679070300000|2023-03-17 16:25:00|9274.8|9273.3|9276.4|9274.9|9277.1|9275.6|9271.6|9269.2|337
1679070600000|2023-03-17 16:30:00|9276.5|9275|9277|9275.5|9278.8|9277.3|9271|9269.5|475
1679070900000|2023-03-17 16:35:00|9277.1|9275.6|9281.4|9279.9|9283.2|9281.7|9274.7|9273.1|379
1679071200000|2023-03-17 16:40:00|9281.3|9279.8|9288.1|9286.6|9294.7|9292.3|9280.8|9279.3|306
1679071500000|2023-03-17 16:45:00|9287.9|9286.4|9283.9|9282.4|9288.7|9287.2|9278.3|9276.8|337
1679071800000|2023-03-17 16:50:00|9283.7|9282.2|9288.2|9286.7|9288.2|9286.7|9283.5|9282|146
1679072100000|2023-03-17 16:55:00|9288.1|9286.6|9287.2|9285.7|9290.7|9289.2|9285.8|9284.3|183
1679072400000|2023-03-17 17:00:00|9287.4|9285.9|9286.7|9285.2|9290.7|9289.2|9286.6|9284.7|340
1679072700000|2023-03-17 17:05:00|9286.8|9285.3|9286.7|9285.2|9290.1|9288.6|9285.6|9284|247
1679073000000|2023-03-17 17:10:00|9286.6|9285.1|9287.3|9284.9|9289.2|9287.7|9285.6|9283.2|296
1679073300000|2023-03-17 17:15:00|9287.4|9285|9287.2|9285.7|9288|9286.3|9285.7|9284.1|359
1679073600000|2023-03-17 17:20:00|9287.1|9285.6|9281.6|9279.2|9287.3|9285.8|9281.5|9279.1|404
1679073900000|2023-03-17 17:25:00|9281.5|9279.1|9278.8|9277.3|9282.5|9281|9278.7|9277.2|309
1679074200000|2023-03-17 17:30:00|9278.7|9277.2|9278.1|9276.6|9278.9|9277.4|9276.5|9275|270
1679074500000|2023-03-17 17:35:00|9278|9276.5|9279.8|9277.4|9280.5|9278.1|9272.8|9270.7|342
1679074800000|2023-03-17 17:40:00|9279.9|9277.5|9281.5|9280|9283|9280.7|9277.4|9275.2|436
1679075100000|2023-03-17 17:45:00|9282|9279.6|9284.6|9282.2|9285.4|9283|9280.8|9278.4|375
1679075400000|2023-03-17 17:50:00|9284.5|9282.1|9287.9|9285.5|9290.5|9288.1|9283.9|9281.6|340
1679075700000|2023-03-17 17:55:00|9287.8|9285.4|9279.5|9278|9290.4|9288|9276.9|9275.4|321
1679076000000|2023-03-17 18:00:00|9279.8|9278.3|9281.8|9280.3|9282.7|9281.2|9273.9|9272.4|293
1679076300000|2023-03-17 18:05:00|9282.1|9280.6|9280.3|9277.9|9282.1|9280.6|9277.7|9275.4|475
1679076600000|2023-03-17 18:10:00|9280.2|9277.8|9277.9|9276.4|9281|9279.3|9277|9275.5|385
1679076900000|2023-03-17 18:15:00|9277.8|9276.3|9277.1|9275.6|9279|9277.1|9275.5|9273.1|345
1679077200000|2023-03-17 18:20:00|9277.2|9275.7|9275.4|9273.9|9278.9|9277.4|9275.2|9273.7|386
1679077500000|2023-03-17 18:25:00|9275.5|9274|9274.9|9273.4|9276.1|9274.6|9268.1|9266.6|369
1679077800000|2023-03-17 18:30:00|9275|9273.5|9276|9274.5|9276.4|9274.7|9273.8|9271.8|341
1679078100000|2023-03-17 18:35:00|9276.1|9274.6|9276.4|9274.9|9276.5|9275|9275.4|9273.9|302
1679078400000|2023-03-17 18:40:00|9276.3|9274.8|9275.1|9273.6|9276.4|9274.9|9274.8|9273.3|313
1679078700000|2023-03-17 18:45:00|9275.3|9273.8|9268.6|9267.1|9275.6|9274.1|9268.6|9267.1|406
1679079000000|2023-03-17 18:50:00|9268.8|9267.3|9261.3|9259.8|9269.3|9267.8|9260.9|9259.4|467
1679079300000|2023-03-17 18:55:00|9261.2|9259.7|9257.2|9255.7|9262.8|9261.3|9254|9252.5|527
1679079600000|2023-03-17 19:00:00|9257.6|9256.1|9257|9255.5|9259|9257.1|9250.3|9248.4|397
1679079900000|2023-03-17 19:05:00|9257.5|9255.1|9256.7|9254.3|9258.5|9257|9255.9|9253.5|310
1679080200000|2023-03-17 19:10:00|9256.8|9254.4|9254.5|9253|9256.8|9254.9|9254.1|9252|288
1679080500000|2023-03-17 19:15:00|9254.7|9253.2|9256.4|9254|9256.8|9255.3|9254.1|9252.6|236
1679080800000|2023-03-17 19:20:00|9256.5|9254.1|9258.9|9257.4|9259.1|9257.6|9256.5|9254.1|299
1679081100000|2023-03-17 19:25:00|9259|9257.5|9259.6|9258.1|9260.6|9259.1|9257.9|9256.2|390
1679081400000|2023-03-17 19:30:00|9259.5|9258|9258.9|9257.4|9260.3|9258.8|9258.8|9257.3|316
1679081700000|2023-03-17 19:35:00|9259.2|9257.7|9256.2|9254.7|9259.8|9258.3|9255.5|9254|202
1679082000000|2023-03-17 19:40:00|9256.4|9254.9|9262.8|9260.4|9263.7|9261.3|9256.3|9254|320
1679082300000|2023-03-17 19:45:00|9262.9|9260.5|9263.1|9260.7|9265.3|9262.9|9262.7|9260.4|264
1679082600000|2023-03-17 19:50:00|9262.9|9260.5|9266.8|9264.4|9269|9267.2|9262.8|9260.5|334
1679082900000|2023-03-17 19:55:00|9266.7|9264.3|9265.2|9263.7|9267.1|9265.3|9263.1|9261.6|314
1679083200000|2023-03-17 20:00:00|9265.1|9263.6|9262.7|9260.3|9266.2|9263.8|9261.4|9259|212
1679083500000|2023-03-17 20:05:00|9262.5|9260.1|9263.8|9261.4|9264.8|9262.4|9261|9258.6|160
1679083800000|2023-03-17 20:10:00|9263.7|9261.3|9263|9260.6|9264.6|9262.2|9262.7|9260.3|241
1679084100000|2023-03-17 20:15:00|9263.4|9261|9264|9261.6|9264.6|9262.2|9263.2|9260.8|195
1679084400000|2023-03-17 20:20:00|9263.9|9261.5|9270.3|9267.9|9270.9|9268.5|9263.9|9261.5|270
1679084700000|2023-03-17 20:25:00|9270.5|9268.1|9271.3|9268.9|9273.6|9271.2|9270.5|9268.1|203
1679085000000|2023-03-17 20:30:00|9271.4|9269|9265.6|9263.2|9271.6|9269.2|9265.3|9262.9|269
1679085300000|2023-03-17 20:35:00|9265.5|9263.1|9262|9259.6|9265.6|9263.2|9261.5|9259.1|160
1679085600000|2023-03-17 20:40:00|9261.9|9259.5|9262.6|9260.2|9262.9|9260.5|9261.8|9259.4|50
1679085900000|2023-03-17 20:45:00|9262.7|9260.3|9262.4|9260|9264.7|9262.3|9260.2|9257.8|102
1679086200000|2023-03-17 20:50:00|9262.5|9260.1|9262.6|9260.2|9263.2|9260.8|9260.8|9258.4|298
1679086500000|2023-03-17 20:55:00|9262.5|9257.5|9267.9|9262.9|9271.4|9266.4|9261.5|9256.5|497
1679259600000|2023-03-19 21:00:00|9268.4|9257.4|9267.8|9256.8|9276.7|9265.7|9262.3|9251.3|21
1679259900000|2023-03-19 21:05:00|9267.9|9256.9|9267.4|9256.4|9268.9|9257.9|9267.1|9256.1|12
1679260200000|2023-03-19 21:10:00|9267.1|9256.1|9271.9|9260.9|9271.9|9260.9|9267.1|9256.1|25
1679260500000|2023-03-19 21:15:00|9272|9261|9271|9260|9272|9261|9269.1|9258.1|27
1679260800000|2023-03-19 21:20:00|9270.7|9259.7|9270.3|9259.3|9270.8|9259.8|9268.2|9257.2|20
1679261100000|2023-03-19 21:25:00|9270|9259|9267.9|9256.9|9271.3|9260.3|9267.9|9256.9|17
1679261400000|2023-03-19 21:30:00|9268|9257|9270.4|9259.4|9274.6|9263.6|9268|9257|80
1679261700000|2023-03-19 21:35:00|9269.9|9258.9|9270.7|9259.7|9271.3|9260.3|9269.9|9258.9|26
1679262000000|2023-03-19 21:40:00|9270.8|9259.8|9269.5|9258.5|9270.8|9259.8|9269.5|9258.5|69
1679262300000|2023-03-19 21:45:00|9269.6|9258.6|9269.9|9258.9|9270.7|9259.7|9268.8|9257.8|80
1679262600000|2023-03-19 21:50:00|9269.8|9258.8|9269.1|9258.1|9270.6|9259.6|9269.1|9258.1|91
1679262900000|2023-03-19 21:55:00|9269.2|9258.2|9264.7|9253.7|9269.2|9258.2|9263.9|9252.9|71
1679263200000|2023-03-19 22:00:00|9268.9|9257.9|9262.4|9252.4|9277.3|9266.3|9262.1|9252.1|354
1679263500000|2023-03-19 22:05:00|9261.9|9251.9|9262.9|9257.9|9266|9261|9259.9|9250.9|282
1679263800000|2023-03-19 22:10:00|9263|9258|9265.8|9260.8|9269.3|9264.3|9262.2|9257.2|457
1679264100000|2023-03-19 22:15:00|9266.9|9261.9|9269|9264|9270.3|9265.3|9265|9260|180
1679264400000|2023-03-19 22:20:00|9269.2|9264.2|9268|9263|9276.1|9271.1|9267.1|9262.1|236
1679264700000|2023-03-19 22:25:00|9268.4|9263.4|9268.5|9263.5|9269.8|9264.8|9268.3|9263.3|592
1679265000000|2023-03-19 22:30:00|9268.7|9263.7|9271.3|9266.3|9272.3|9267.3|9268|9263|631
1679265300000|2023-03-19 22:35:00|9271.2|9266.2|9271.6|9266.6|9273.2|9268.2|9271.1|9266.1|393
1679265600000|2023-03-19 22:40:00|9271.9|9266.9|9272.1|9267.1|9281.7|9276.7|9271.6|9266.6|299
1679265900000|2023-03-19 22:45:00|9272.7|9267.7|9269.6|9264.6|9274.4|9269.4|9268|9263|217
1679266200000|2023-03-19 22:50:00|9269.4|9264.4|9271.1|9266.1|9272.9|9267.9|9269.4|9264.4|181
1679266500000|2023-03-19 22:55:00|9271.3|9266.3|9272.5|9267.5|9273.6|9268.6|9271.1|9266.1|159
1679266800000|2023-03-19 23:00:00|9272.9|9267.9|9273|9268|9275.6|9270.6|9272.4|9267.4|218
1679267100000|2023-03-19 23:05:00|9272.9|9267.9|9271.6|9266.6|9274.6|9269.6|9271.6|9266.6|178
1679267400000|2023-03-19 23:10:00|9271.5|9266.5|9272.4|9267.4|9274|9269|9271.5|9266.5|239
1679267700000|2023-03-19 23:15:00|9272.3|9267.3|9273.2|9268.2|9275|9270|9272.3|9267.3|180
1679268000000|2023-03-19 23:20:00|9273.1|9268.1|9271.7|9266.7|9273.5|9268.5|9271.4|9266.4|107
1679268300000|2023-03-19 23:25:00|9271.8|9266.8|9268.7|9264.4|9271.8|9266.8|9267.1|9262.1|202
1679268600000|2023-03-19 23:30:00|9268.6|9264.5|9268.4|9264.9|9269.2|9265.4|9266.4|9262.9|573
1679268900000|2023-03-19 23:35:00|9268.5|9264.7|9270.3|9266.8|9270.4|9267|9267.1|9263.6|455
1679269200000|2023-03-19 23:40:00|9270.4|9266.7|9271.1|9267.7|9272.6|9269.4|9270|9266.7|407
1679269500000|2023-03-19 23:45:00|9271|9267.8|9271.7|9268.4|9273.5|9270.3|9271|9267.7|398
1679269800000|2023-03-19 23:50:00|9271.8|9268.5|9273.6|9270.5|9274.1|9271|9271.4|9268.5|384
1679270100000|2023-03-19 23:55:00|9273.7|9270.6|9271.8|9269.1|9273.7|9270.6|9270|9267.3|262
1679270400000|2023-03-20 00:00:00|9271.6|9269|9267.6|9265.2|9271.6|9269|9267|9264.6|335
1679270700000|2023-03-20 00:05:00|9267.7|9265.3|9269.5|9267.1|9270|9267.6|9267.3|9264.9|219
1679271000000|2023-03-20 00:10:00|9269.6|9267.2|9270.7|9268.3|9272.1|9269.6|9269|9266.6|346
1679271300000|2023-03-20 00:15:00|9270.8|9268.4|9271.2|9268.8|9272.4|9270|9270.2|9267.8|197
1679271600000|2023-03-20 00:20:00|9271.1|9268.7|9271|9268.6|9271.4|9269|9270.6|9268.2|85
1679271900000|2023-03-20 00:25:00|9271.1|9268.7|9271.2|9268.8|9273.3|9270.9|9270.7|9268.3|147
1679272200000|2023-03-20 00:30:00|9271.1|9268.7|9267.7|9265.3|9272.6|9270.2|9267.6|9265.2|182
1679272500000|2023-03-20 00:35:00|9267.6|9265.2|9270.2|9267.8|9270.3|9267.9|9266.4|9264|147
1679272800000|2023-03-20 00:40:00|9270.3|9267.9|9270.6|9268.2|9271.7|9269.3|9270.1|9267.7|123
1679273100000|2023-03-20 00:45:00|9270.7|9268.3|9269.5|9267.1|9270.7|9268.3|9267.8|9265.4|297
1679273400000|2023-03-20 00:50:00|9269.4|9267|9266.6|9264.2|9269.6|9267.2|9266.6|9264.2|413
1679273700000|2023-03-20 00:55:00|9267.6|9265|9267.2|9264.8|9271.4|9267.7|9266.9|9264.5|397
1679274000000|2023-03-20 01:00:00|9267.1|9264.7|9269.7|9267.3|9272.7|9270.3|9266.6|9264.2|339
1679274300000|2023-03-20 01:05:00|9269.5|9267.1|9267.1|9264.7|9269.5|9267.1|9266|9263.6|209
1679274600000|2023-03-20 01:10:00|9267|9264.6|9266.2|9263.8|9268.7|9266.3|9265.4|9263|228
1679274900000|2023-03-20 01:15:00|9266|9263.6|9261.8|9259.4|9267.5|9265.1|9260.2|9257.8|261
1679275200000|2023-03-20 01:20:00|9261.9|9259.5|9258.1|9255.7|9262|9259.6|9257.4|9255|233
1679275500000|2023-03-20 01:25:00|9258.2|9255.8|9258|9255.6|9259|9256.6|9257.5|9255.1|227
1679275800000|2023-03-20 01:30:00|9257.9|9255.5|9258.3|9255.9|9258.9|9256.5|9255.3|9252.9|237
1679276100000|2023-03-20 01:35:00|9258.4|9256|9262.4|9260|9264.9|9262.5|9258.4|9256|330
1679276400000|2023-03-20 01:40:00|9262.2|9259.8|9265.4|9263|9267.9|9265.5|9262.2|9259.8|413
1679276700000|2023-03-20 01:45:00|9265.5|9263.1|9265.3|9262.9|9268.2|9265.8|9265|9262.6|286
1679277000000|2023-03-20 01:50:00|9265.4|9263|9269.2|9266.8|9269.5|9267.1|9265.4|9263|317
1679277300000|2023-03-20 01:55:00|9269.1|9266.7|9269.8|9267.4|9271.6|9269.2|9269.1|9266.7|225
1679277600000|2023-03-20 02:00:00|9269.7|9267.3|9267.2|9264.8|9269.7|9267.3|9266.9|9264.5|190
1679277900000|2023-03-20 02:05:00|9267.1|9264.7|9265.7|9263.3|9267.2|9264.8|9265|9262.6|215
1679278200000|2023-03-20 02:10:00|9265.8|9263.4|9266.5|9264.1|9266.7|9264.3|9263.9|9261.5|193
1679278500000|2023-03-20 02:15:00|9266.6|9264.2|9264.9|9262.5|9268.5|9266.1|9264.6|9262.2|250
1679278800000|2023-03-20 02:20:00|9265.2|9262.8|9268.3|9265.9|9268.5|9266.1|9265.1|9262.7|215
1679279100000|2023-03-20 02:25:00|9268.4|9266|9267.9|9265.5|9268.7|9266.3|9267|9264.6|301
1679279400000|2023-03-20 02:30:00|9267.8|9265.4|9268.9|9266.5|9268.9|9266.5|9267.2|9264.8|326
1679279700000|2023-03-20 02:35:00|9268.8|9266.4|9261.7|9259.3|9268.8|9266.4|9261.7|9259.3|269
1679280000000|2023-03-20 02:40:00|9261.5|9259.1|9258.6|9256.2|9261.7|9259.3|9258.3|9255.9|186
1679280300000|2023-03-20 02:45:00|9258.5|9256.1|9259.3|9256.9|9259.4|9257|9256.9|9254.5|196
1679280600000|2023-03-20 02:50:00|9259.1|9256.7|9260.2|9257.8|9260.3|9257.9|9258.9|9256.5|283
1679280900000|2023-03-20 02:55:00|9260.3|9257.9|9261.4|9259|9261.6|9259.2|9259.1|9256.7|320
1679281200000|2023-03-20 03:00:00|9261.5|9259.1|9265.5|9263.1|9267|9264.6|9261.4|9259|273
1679281500000|2023-03-20 03:05:00|9265.4|9263|9265.1|9262.7|9265.7|9263.3|9263.9|9261.5|249
1679281800000|2023-03-20 03:10:00|9265|9262.6|9262.8|9260.4|9265.3|9262.9|9262.2|9259.8|299
1679282100000|2023-03-20 03:15:00|9262.9|9260.5|9264.1|9261.7|9267.1|9264.7|9262.6|9260.2|346
1679282400000|2023-03-20 03:20:00|9264.2|9261.8|9263.7|9261.3|9264.2|9261.8|9260.9|9258.5|404
1679282700000|2023-03-20 03:25:00|9263.8|9261.4|9262.7|9260.3|9264.7|9262.3|9259.1|9256.7|435
1679283000000|2023-03-20 03:30:00|9262.8|9260.4|9265.8|9263.4|9266.3|9263.9|9260.9|9258.5|377
1679283300000|2023-03-20 03:35:00|9265.9|9263.5|9264.5|9262.1|9268.4|9266|9263.8|9261.4|397
1679283600000|2023-03-20 03:40:00|9264.6|9262.2|9265.1|9262.7|9265.9|9263.5|9264.4|9262|292
1679283900000|2023-03-20 03:45:00|9265.2|9262.8|9265.2|9262.8|9266.4|9264|9264.5|9262.1|379
1679284200000|2023-03-20 03:50:00|9265.1|9262.7|9264.1|9261.7|9265.5|9263.1|9263.6|9261.2|353
1679284500000|2023-03-20 03:55:00|9264.2|9261.8|9264.6|9262.2|9264.7|9262.3|9262.7|9260.3|255
1679284800000|2023-03-20 04:00:00|9264.7|9262.3|9264.6|9262.2|9265|9262.6|9263.9|9261.5|323
1679285100000|2023-03-20 04:05:00|9264.3|9261.9|9263.7|9261.3|9264.8|9262.4|9263.1|9260.7|282
1679285400000|2023-03-20 04:10:00|9263.6|9261.2|9260.2|9257.8|9263.8|9261.4|9258.5|9256.1|322
1679285700000|2023-03-20 04:15:00|9260.3|9257.9|9259.8|9257.4|9261.3|9258.9|9259.1|9256.7|255
1679286000000|2023-03-20 04:20:00|9259.9|9257.5|9260.7|9258.3|9260.9|9258.5|9259.7|9257.3|198
1679286300000|2023-03-20 04:25:00|9260.8|9258.4|9262.1|9259.7|9262.3|9259.9|9260.7|9258.3|170
1679286600000|2023-03-20 04:30:00|9262|9259.6|9258.8|9256.4|9262.1|9259.7|9257.2|9254.8|236
1679286900000|2023-03-20 04:35:00|9258.7|9256.3|9261.9|9259.5|9262.4|9260|9258.4|9256|233
1679287200000|2023-03-20 04:40:00|9262.5|9260.1|9264.8|9262.4|9264.9|9262.5|9260.9|9258.5|211
1679287500000|2023-03-20 04:45:00|9264.9|9262.5|9262.8|9260.4|9264.9|9262.5|9262.6|9260.2|99
1679287800000|2023-03-20 04:50:00|9262.9|9260.5|9261.9|9259.5|9263.9|9261.5|9261.1|9259.2|157
1679288100000|2023-03-20 04:55:00|9262|9259.6|9260.9|9258.5|9262.1|9259.9|9259.4|9257|192
1679288400000|2023-03-20 05:00:00|9261|9258.6|9260.8|9258.4|9262.7|9260.3|9259.9|9257.5|226
1679288700000|2023-03-20 05:05:00|9261.1|9258.7|9260|9257.6|9261.5|9259.1|9259.5|9257.1|135
1679289000000|2023-03-20 05:10:00|9260.2|9257.8|9259|9256.6|9260.6|9258.2|9258.2|9255.8|97
1679289300000|2023-03-20 05:15:00|9259.1|9256.7|9259.5|9257.1|9260.7|9258.3|9259|9256.6|145
1679289600000|2023-03-20 05:20:00|9259.4|9257|9259.7|9257.3|9259.7|9257.3|9256.8|9254.4|100
1679289900000|2023-03-20 05:25:00|9259.8|9257.4|9258.7|9256.3|9259.8|9257.4|9257.4|9255|124
1679290200000|2023-03-20 05:30:00|9258.8|9256.4|9260|9257.6|9261.2|9258.8|9258.7|9256.3|126
1679290500000|2023-03-20 05:35:00|9259.9|9257.5|9261.8|9259.4|9262.7|9260.3|9258.7|9256.3|141
1679290800000|2023-03-20 05:40:00|9261.7|9259.3|9261.4|9259|9262.4|9260|9260.7|9258.3|127
1679291100000|2023-03-20 05:45:00|9261.3|9258.9|9259.4|9257|9261.4|9259|9259.1|9256.7|127
1679291400000|2023-03-20 05:50:00|9259.3|9256.9|9257.6|9255.2|9259.7|9257.3|9256.9|9254.5|142
1679291700000|2023-03-20 05:55:00|9257.5|9255.1|9255.6|9253.2|9257.5|9255.1|9254.1|9251.7|196
1679292000000|2023-03-20 06:00:00|9255.7|9253.3|9255.5|9253.1|9257.4|9255|9254|9251.6|295
1679292300000|2023-03-20 06:05:00|9255.6|9253.2|9261.3|9258.9|9261.6|9259.2|9255.4|9253|234
1679292600000|2023-03-20 06:10:00|9261.2|9258.8|9262.7|9260.3|9263.7|9261.3|9260.6|9258.2|213
1679292900000|2023-03-20 06:15:00|9262.5|9260.1|9261.9|9259.5|9264.8|9262.4|9261.8|9259.4|206
1679293200000|2023-03-20 06:20:00|9261.8|9259.4|9257.3|9254.9|9262.3|9259.9|9255.3|9252.9|267
1679293500000|2023-03-20 06:25:00|9257.4|9255|9254.2|9251.8|9262.1|9259.7|9252.9|9250.5|395
1679293800000|2023-03-20 06:30:00|9254.4|9252|9250.3|9247.9|9256.2|9253.8|9246.6|9244.2|410
1679294100000|2023-03-20 06:35:00|9250|9247.6|9256.7|9254.3|9257.3|9254.9|9247.2|9244.8|465
1679294400000|2023-03-20 06:40:00|9256.2|9253.8|9254.1|9251.7|9256.8|9254.4|9252.8|9250.4|379
1679294700000|2023-03-20 06:45:00|9254.2|9251.8|9253.5|9251.1|9254.5|9252.1|9250|9247.6|332
1679295000000|2023-03-20 06:50:00|9253.6|9251.2|9253.4|9251|9255.4|9253|9251.7|9249.3|296
1679295300000|2023-03-20 06:55:00|9253.2|9250.8|9261.7|9259.1|9261.9|9259.2|9251.1|9248.7|341
1679295600000|2023-03-20 07:00:00|9262.4|9260|9278.6|9276.2|9279.8|9277.4|9261.9|9259.5|542
1679295900000|2023-03-20 07:05:00|9278.7|9276.3|9275.6|9273.2|9278.7|9276.3|9271.5|9269.1|408
1679296200000|2023-03-20 07:10:00|9275.4|9273|9279.7|9277.3|9280.5|9278.1|9273.1|9270.7|447
1679296500000|2023-03-20 07:15:00|9279.8|9277.4|9271.3|9268.9|9283.2|9280.8|9270.8|9268.4|467
1679296800000|2023-03-20 07:20:00|9271|9268.6|9265.8|9263.4|9274.1|9271.7|9265|9262.6|345
1679297100000|2023-03-20 07:25:00|9265.7|9263.3|9257.8|9255.4|9265.7|9263.3|9253|9250.6|539
1679297400000|2023-03-20 07:30:00|9258.1|9255.7|9258.5|9256.1|9261.8|9259.4|9252.7|9250.3|439
1679297700000|2023-03-20 07:35:00|9258.4|9256|9259.4|9257|9265.2|9262.8|9257.7|9255.3|403
1679298000000|2023-03-20 07:40:00|9259.3|9256.9|9264.5|9262.1|9265.2|9262.8|9255.3|9252.9|427
1679298300000|2023-03-20 07:45:00|9265|9262.6|9272.3|9269.9|9274.7|9272.3|9264.8|9262.4|396
1679298600000|2023-03-20 07:50:00|9272.2|9269.8|9269.7|9267.3|9272.9|9270.5|9265.8|9263.4|360
1679298900000|2023-03-20 07:55:00|9269.8|9267.4|9278.7|9276.3|9280.6|9278.2|9269.7|9267.3|397
1679299200000|2023-03-20 08:00:00|9278.5|9276.1|9270.7|9268.3|9284.9|9282.5|9270.5|9268.1|752
1679299500000|2023-03-20 08:05:00|9270.5|9268.1|9278.5|9276.1|9279.7|9277.3|9270.5|9268.1|595
1679299800000|2023-03-20 08:10:00|9278.2|9275.8|9289.3|9286.9|9291.1|9288.7|9274.9|9272.5|566
1679300100000|2023-03-20 08:15:00|9289.5|9287.1|9309.8|9307.4|9310.3|9307.9|9289.3|9286.9|516
1679300400000|2023-03-20 08:20:00|9309.6|9307.2|9304.9|9302.5|9313.7|9311.3|9302.8|9300.4|410
1679300700000|2023-03-20 08:25:00|9304.8|9302.4|9307.8|9305.4|9313|9310.6|9302.9|9300.5|345
1679301000000|2023-03-20 08:30:00|9307.9|9305.5|9297.9|9295.5|9309.8|9307.4|9294.4|9292|376
1679301300000|2023-03-20 08:35:00|9297.5|9295.1|9298.7|9296.3|9303.7|9301.3|9295.5|9293.1|344
1679301600000|2023-03-20 08:40:00|9299|9296.6|9293.1|9290.7|9299.1|9296.7|9290.8|9288.4|290
1679301900000|2023-03-20 08:45:00|9293.2|9290.8|9288.1|9285.7|9294.9|9292.5|9282.9|9280.5|391
1679302200000|2023-03-20 08:50:00|9287.8|9285.4|9286.4|9284|9292.2|9289.8|9283.2|9280.8|379
1679302500000|2023-03-20 08:55:00|9286.5|9284.1|9287.4|9285|9292.7|9290.3|9285.2|9282.8|441
1679302800000|2023-03-20 09:00:00|9287|9284.6|9296|9293.6|9298.3|9295.9|9285.6|9283.2|434
1679303100000|2023-03-20 09:05:00|9296.1|9293.7|9294.7|9292.3|9296.6|9294.2|9289.2|9286.8|323
1679303400000|2023-03-20 09:10:00|9294.8|9292.4|9295.1|9292.7|9299.9|9297.5|9294|9291.6|352
1679303700000|2023-03-20 09:15:00|9295.2|9292.8|9297.4|9295|9298.3|9295.9|9293.8|9291.4|399
1679304000000|2023-03-20 09:20:00|9297.5|9295.1|9301.5|9299.1|9302.8|9300.4|9296.1|9293.7|320
1679304300000|2023-03-20 09:25:00|9301.6|9299.2|9302.3|9299.9|9303.7|9301.3|9301|9298.6|254
1679304600000|2023-03-20 09:30:00|9302.4|9300|9289.9|9287.5|9303.2|9300.8|9287.5|9285.1|355
1679304900000|2023-03-20 09:35:00|9289.8|9287.4|9300|9297.6|9302.5|9300.1|9289.4|9287|336
1679305200000|2023-03-20 09:40:00|9300.2|9297.8|9300|9297.6|9302.2|9299.8|9295.8|9293.4|349
1679305500000|2023-03-20 09:45:00|9300.3|9297.9|9305.8|9303.4|9308.6|9306.2|9299.3|9296.9|384
1679305800000|2023-03-20 09:50:00|9305.9|9303.5|9296.7|9294.3|9305.9|9303.5|9296.4|9294|310
1679306100000|2023-03-20 09:55:00|9296.9|9294.5|9293.7|9291.3|9297.3|9294.9|9291.9|9289.5|338
1679306400000|2023-03-20 10:00:00|9293.8|9291.4|9291.6|9289.2|9297.8|9295.4|9289.7|9287.3|330
1679306700000|2023-03-20 10:05:00|9291.7|9289.3|9289.8|9287.4|9295.6|9293.2|9288.6|9286.2|420
1679307000000|2023-03-20 10:10:00|9289.7|9287.3|9290.1|9287.7|9293.1|9290.7|9288.3|9285.9|320
1679307300000|2023-03-20 10:15:00|9290|9287.6|9284.6|9282.2|9290|9287.6|9280.7|9278.3|336
1679307600000|2023-03-20 10:20:00|9284.7|9282.3|9289.1|9286.7|9290.1|9287.7|9284.6|9282.2|305
1679307900000|2023-03-20 10:25:00|9289.2|9286.8|9284.3|9281.9|9290|9287.6|9283.6|9281.2|248
1679308200000|2023-03-20 10:30:00|9284.4|9282|9284.6|9282.2|9285.3|9282.9|9279.1|9276.7|300
1679308500000|2023-03-20 10:35:00|9284.9|9282.5|9279.5|9277.1|9285.9|9283.5|9277.8|9275.4|288
1679308800000|2023-03-20 10:40:00|9279.6|9277.2|9277.3|9274.9|9280.7|9278.3|9275.7|9273.3|291
1679309100000|2023-03-20 10:45:00|9277.4|9275|9279.2|9276.8|9281.5|9279.1|9275.4|9273|238
1679309400000|2023-03-20 10:50:00|9279.3|9276.9|9282.5|9280.1|9282.5|9280.1|9278.2|9275.8|259
1679309700000|2023-03-20 10:55:00|9282.7|9280.3|9279.9|9277.5|9283|9280.6|9277.4|9275|296
1679310000000|2023-03-20 11:00:00|9280|9277.6|9277.2|9274.8|9282.5|9280.1|9276.6|9274.5|330
1679310300000|2023-03-20 11:05:00|9277.1|9274.7|9275.9|9273.5|9279.5|9277.1|9273.2|9271.6|319
1679310600000|2023-03-20 11:10:00|9275.8|9273.4|9279.3|9276.9|9280.7|9278.3|9273.3|9270.9|331
1679310900000|2023-03-20 11:15:00|9279.2|9276.8|9288.9|9286.5|9289.1|9286.7|9279|9276.6|244
1679311200000|2023-03-20 11:20:00|9288.8|9286.4|9284.9|9282.5|9291.7|9289.3|9284.8|9282.4|278
1679311500000|2023-03-20 11:25:00|9285|9282.6|9282.4|9280|9285.1|9282.7|9280.9|9278.5|199
1679311800000|2023-03-20 11:30:00|9282.5|9280.1|9284.9|9282.5|9286|9284.5|9282.3|9279.9|236
1679312100000|2023-03-20 11:35:00|9285|9282.6|9279.3|9276.9|9285.5|9283.1|9278.6|9276.2|210
1679312400000|2023-03-20 11:40:00|9279.2|9276.8|9278.3|9275.9|9281.4|9279|9277.1|9274.7|274
1679312700000|2023-03-20 11:45:00|9278.5|9276.1|9274.3|9271.9|9279.2|9276.8|9273|9270.6|302
1679313000000|2023-03-20 11:50:00|9273.8|9271.4|9274.4|9272|9277.1|9274.7|9273.3|9270.9|316
1679313300000|2023-03-20 11:55:00|9274.5|9272.1|9269|9266.6|9275.7|9273.3|9268.9|9266.5|322
1679313600000|2023-03-20 12:00:00|9269.1|9266.7|9268.8|9266.4|9274.1|9271.7|9268.6|9266.2|221
1679313900000|2023-03-20 12:05:00|9268.9|9266.5|9274.1|9271.7|9274.1|9271.7|9268|9265.6|239
1679314200000|2023-03-20 12:10:00|9274.2|9271.8|9268.9|9266.5|9274.6|9272.2|9266.3|9263.9|240
1679314500000|2023-03-20 12:15:00|9268.8|9266.4|9263.5|9261.1|9273.4|9271|9263.5|9261.1|289
1679314800000|2023-03-20 12:20:00|9263.2|9260.8|9267.3|9264.9|9270.4|9268|9262.7|9260.3|404
1679315100000|2023-03-20 12:25:00|9267.4|9265|9257.9|9255.5|9268.3|9265.9|9255.5|9253.1|337
1679315400000|2023-03-20 12:30:00|9257.8|9255.4|9264.5|9262.1|9265.8|9263.4|9257.8|9255.4|352
1679315700000|2023-03-20 12:35:00|9264.2|9261.8|9268.1|9265.7|9270.3|9267.9|9263.5|9261.1|338
1679316000000|2023-03-20 12:40:00|9268|9265.6|9262.7|9260.3|9268|9265.6|9260.5|9258.1|238
1679316300000|2023-03-20 12:45:00|9262.8|9260.4|9271.6|9269.2|9271.9|9269.5|9262.7|9260.3|409
1679316600000|2023-03-20 12:50:00|9271.7|9269.3|9269.2|9266.8|9273.5|9271.1|9269.2|9266.8|300
1679316900000|2023-03-20 12:55:00|9269.3|9266.9|9275.4|9273|9277|9274.6|9268.1|9265.7|271
1679317200000|2023-03-20 13:00:00|9275.3|9272.9|9273|9270.6|9276.1|9274|9272.6|9270.2|378
1679317500000|2023-03-20 13:05:00|9273.2|9270.8|9265.4|9263|9275.5|9273.1|9265.3|9262.9|322
1679317800000|2023-03-20 13:10:00|9265.3|9262.9|9265.2|9262.8|9265.4|9263.5|9262.2|9259.9|387
1679318100000|2023-03-20 13:15:00|9265.3|9262.9|9267|9264.6|9269.1|9266.7|9263.3|9260.9|333
1679318400000|2023-03-20 13:20:00|9267.1|9264.7|9260.1|9258.6|9267.2|9264.8|9260.1|9258.4|286
1679318700000|2023-03-20 13:25:00|9260.2|9258.7|9263|9260.6|9266.3|9263.9|9259.9|9258.3|325
1679319000000|2023-03-20 13:30:00|9262.9|9260.5|9260.5|9258.1|9264.5|9262.1|9259.6|9257.2|333
1679319300000|2023-03-20 13:35:00|9260.4|9258|9252.1|9249.7|9261.8|9259.4|9250.7|9248.3|306
1679319600000|2023-03-20 13:40:00|9252|9249.6|9244.5|9242.1|9252.7|9250.3|9243.7|9241.4|373
1679319900000|2023-03-20 13:45:00|9244.7|9242.3|9245.5|9243.1|9247.9|9245.5|9244|9241.6|395
1679320200000|2023-03-20 13:50:00|9245.8|9243.4|9252.3|9249.9|9252.7|9250.3|9244.7|9242.3|384
1679320500000|2023-03-20 13:55:00|9252.1|9249.7|9250.2|9247.8|9252.8|9250.4|9246.8|9244.4|371
1679320800000|2023-03-20 14:00:00|9250.3|9247.9|9248.8|9246.4|9250.3|9247.9|9241.6|9239.2|455
1679321100000|2023-03-20 14:05:00|9248.9|9246.5|9251.7|9249.3|9253.4|9251|9248.4|9246|354
1679321400000|2023-03-20 14:10:00|9251.9|9249.5|9255.3|9252.9|9257.4|9255.3|9251.4|9249.2|378
1679321700000|2023-03-20 14:15:00|9255.4|9253|9254.1|9251.7|9255.7|9253.3|9249.9|9247.8|429
1679322000000|2023-03-20 14:20:00|9254|9251.6|9254.5|9252.1|9255.7|9253.3|9251.5|9249.1|380
1679322300000|2023-03-20 14:25:00|9254.4|9252|9253.6|9252.1|9254.8|9252.4|9251.1|9249.4|233
1679322600000|2023-03-20 14:30:00|9253.3|9251.8|9254.9|9252.5|9256.3|9254.7|9252.6|9251.1|230
1679322900000|2023-03-20 14:35:00|9254.8|9252.4|9251.8|9250.3|9256.2|9253.8|9251.2|9248.8|240
1679323200000|2023-03-20 14:40:00|9251.9|9250.4|9260.5|9258.1|9260.9|9259.2|9251.9|9250.3|264
1679323500000|2023-03-20 14:45:00|9260.4|9258|9252.6|9250.2|9260.5|9258.8|9252.4|9250|277
1679323800000|2023-03-20 14:50:00|9252.8|9250.4|9251.6|9249.2|9255.5|9253.1|9251.2|9248.8|247
1679324100000|2023-03-20 14:55:00|9251.5|9249.1|9252.7|9251.2|9253.8|9252.3|9250.1|9248.6|263
1679324400000|2023-03-20 15:00:00|9252.8|9251.3|9257.8|9255.4|9261.3|9258.9|9252.8|9251|310
1679324700000|2023-03-20 15:05:00|9257.7|9255.3|9257.8|9255.4|9258.8|9256.4|9255.8|9253.4|231
1679325000000|2023-03-20 15:10:00|9257.9|9255.5|9257.8|9255.4|9257.9|9256.3|9251.7|9250.2|375
1679325300000|2023-03-20 15:15:00|9257.9|9255.5|9260.7|9258.3|9261.1|9259.2|9254.9|9252.5|281
1679325600000|2023-03-20 15:20:00|9260.8|9258.4|9266.2|9263.8|9266.2|9263.9|9258.8|9256.4|225
1679325900000|2023-03-20 15:25:00|9266.1|9263.7|9265|9262.6|9266.6|9264.4|9264.2|9261.8|237
1679326200000|2023-03-20 15:30:00|9264.9|9262.5|9267.5|9265.1|9268.4|9266|9263.7|9261.3|336
1679326500000|2023-03-20 15:35:00|9267.6|9265.2|9269|9266.6|9270.1|9267.7|9267|9265.1|277
1679326800000|2023-03-20 15:40:00|9269.2|9266.8|9264.9|9263.4|9270.8|9268.8|9264.4|9262.9|179
1679327100000|2023-03-20 15:45:00|9264.8|9263.3|9270.8|9268.4|9271.6|9269.7|9263.1|9261.6|277
1679327400000|2023-03-20 15:50:00|9270.7|9268.3|9268.7|9266.3|9271.3|9268.9|9263.3|9260.9|308
1679327700000|2023-03-20 15:55:00|9268.9|9266.5|9268.2|9266.7|9271.7|9270.1|9268.1|9266|314
1679328000000|2023-03-20 16:00:00|9268.3|9266.8|9268|9265.6|9269.6|9268.1|9266.5|9264.1|310
1679328300000|2023-03-20 16:05:00|9268.1|9265.7|9264.6|9262.2|9268.7|9266.3|9264.1|9261.7|352
1679328600000|2023-03-20 16:10:00|9264.7|9262.3|9266.4|9264.9|9267.3|9265.5|9263.5|9261.1|289
1679328900000|2023-03-20 16:15:00|9266.5|9265|9265.2|9263.7|9267.1|9265|9263.3|9260.9|277
1679329200000|2023-03-20 16:20:00|9265.3|9263.8|9264.1|9261.7|9267.8|9265.4|9263.9|9261.5|222
1679329500000|2023-03-20 16:25:00|9264|9261.6|9259.1|9256.7|9264.5|9262.1|9256.6|9254.2|293
1679329800000|2023-03-20 16:30:00|9259|9256.6|9257.7|9255.3|9260.7|9258.3|9256.6|9254.4|292
1679330100000|2023-03-20 16:35:00|9257.8|9255.4|9260.3|9257.9|9261.2|9258.8|9257.7|9255.3|220
1679330400000|2023-03-20 16:40:00|9260.2|9257.8|9260.9|9258.5|9261|9258.6|9258.3|9256.3|164
1679330700000|2023-03-20 16:45:00|9260.8|9258.4|9264|9261.6|9264.2|9262.2|9259.8|9257.4|195
1679331000000|2023-03-20 16:50:00|9264.1|9261.7|9263.1|9261.6|9264.1|9262.3|9262.7|9261.1|148
1679331300000|2023-03-20 16:55:00|9263.2|9261.7|9262.2|9260.7|9263.8|9262.3|9262.1|9260.6|174
1679331600000|2023-03-20 17:00:00|9262|9260.5|9262.4|9260|9262.5|9260.7|9259.9|9258|198
1679331900000|2023-03-20 17:05:00|9262.5|9260.1|9260.9|9259.4|9262.5|9260.2|9259.9|9258.4|199
1679332200000|2023-03-20 17:10:00|9261|9259.5|9260.2|9258.7|9261.5|9260|9259.5|9258|158
1679332500000|2023-03-20 17:15:00|9260.1|9258.6|9264.1|9262.6|9264.3|9262.8|9259.5|9258|140
1679332800000|2023-03-20 17:20:00|9264|9262.5|9267.6|9266.1|9268.7|9267.2|9263.6|9262.1|189
1679333100000|2023-03-20 17:25:00|9267.7|9266.2|9271.7|9269.3|9272.2|9270.7|9267.7|9266.2|175
1679333400000|2023-03-20 17:30:00|9271.8|9269.4|9278.2|9276.7|9279.6|9277.6|9270.4|9268.9|178
1679333700000|2023-03-20 17:35:00|9278.1|9276.6|9278.2|9276.7|9278.8|9277.3|9276.9|9275.4|150
1679334000000|2023-03-20 17:40:00|9278.3|9276.8|9278.1|9276.6|9278.5|9277|9276.9|9275.4|133
1679334300000|2023-03-20 17:45:00|9278.2|9276.7|9282.7|9281.2|9283.1|9281.6|9277.8|9276.3|172
1679334600000|2023-03-20 17:50:00|9282.6|9281.1|9282.2|9280.7|9284.2|9282.7|9280.4|9278.9|184
1679334900000|2023-03-20 17:55:00|9282.3|9280.8|9284.9|9283.4|9285.2|9283.7|9280.5|9278.1|146
1679335200000|2023-03-20 18:00:00|9284.8|9283.3|9285|9283.5|9288.3|9286.8|9284.8|9283.3|181
1679335500000|2023-03-20 18:05:00|9284.7|9283.2|9281.4|9279.9|9284.7|9283.2|9280.7|9279.2|220
1679335800000|2023-03-20 18:10:00|9281.1|9279.6|9276.8|9275.3|9281.5|9280|9276.4|9274.9|155
1679336100000|2023-03-20 18:15:00|9276.9|9275.4|9281|9279.5|9281.1|9279.6|9276.1|9274.6|153
1679336400000|2023-03-20 18:20:00|9280.9|9279.4|9277.8|9276.3|9281.7|9280.2|9277.3|9275.4|143
1679336700000|2023-03-20 18:25:00|9277.3|9275.8|9274.4|9272.9|9277.3|9275.8|9273.6|9272.1|225
1679337000000|2023-03-20 18:30:00|9274.5|9273|9276.3|9274.8|9277.2|9275.7|9274.2|9272.7|302
1679337300000|2023-03-20 18:35:00|9276.4|9274.9|9280.1|9278.6|9280.1|9278.6|9276.4|9274.9|291
1679337600000|2023-03-20 18:40:00|9280|9278.5|9281.9|9280.4|9282|9280.5|9278.9|9277.1|236
1679337900000|2023-03-20 18:45:00|9281.8|9280.3|9283.2|9281.7|9284.4|9282.9|9281.8|9280.3|183
1679338200000|2023-03-20 18:50:00|9283.1|9281.6|9283.9|9282.4|9283.9|9282.4|9282.3|9280.8|144
1679338500000|2023-03-20 18:55:00|9283.8|9282.3|9284.5|9283|9287.1|9285.1|9283.6|9282.1|227
1679338800000|2023-03-20 19:00:00|9284|9282.5|9287.7|9285.3|9288|9286.1|9283.8|9281.4|195
1679339100000|2023-03-20 19:05:00|9287.8|9285.4|9290.5|9289|9291.9|9290.4|9286.9|9285.1|177
1679339400000|2023-03-20 19:10:00|9290.6|9289.1|9289.9|9288.4|9291.1|9289.6|9289.5|9287.9|135
1679339700000|2023-03-20 19:15:00|9289.8|9288.3|9289.5|9288|9290.1|9288.6|9287.3|9285.8|141
1679340000000|2023-03-20 19:20:00|9289.6|9288.1|9287.6|9286.1|9289.8|9288.3|9285.8|9284.3|166
1679340300000|2023-03-20 19:25:00|9287.7|9286.2|9287.3|9285.8|9288.3|9286.7|9286.7|9285.2|152
1679340600000|2023-03-20 19:30:00|9287.4|9285.9|9285.8|9284.3|9287.5|9286|9285.6|9284.1|83
1679340900000|2023-03-20 19:35:00|9285.9|9284.4|9285.1|9283.6|9287.1|9285.6|9284.9|9283.4|104
1679341200000|2023-03-20 19:40:00|9285|9283.5|9287.2|9285.7|9288.5|9287|9284.4|9282.9|151
1679341500000|2023-03-20 19:45:00|9287.7|9286.2|9289.6|9288.1|9289.6|9288.1|9286.2|9284.7|113
1679341800000|2023-03-20 19:50:00|9289.5|9288|9290.7|9289.2|9293.8|9292.3|9289.2|9287.7|144
1679342100000|2023-03-20 19:55:00|9290.8|9289.3|9287.1|9285.6|9291.5|9289.8|9287|9285.5|194
1679342400000|2023-03-20 20:00:00|9287.2|9285.7|9289.9|9288.4|9290.8|9289.3|9287.1|9285.6|132
1679342700000|2023-03-20 20:05:00|9290|9288.5|9288.6|9287.1|9291.1|9289.2|9288.6|9287.1|84
1679343000000|2023-03-20 20:10:00|9288.5|9287|9289.1|9287.6|9289.5|9288|9287.9|9286.3|74
1679343300000|2023-03-20 20:15:00|9289.2|9287.7|9289.4|9287.9|9289.9|9287.9|9288.3|9285.9|66
1679343600000|2023-03-20 20:20:00|9289.2|9287.7|9289.7|9288.2|9290.3|9288.4|9288.6|9287.1|56
1679343900000|2023-03-20 20:25:00|9289.8|9288.3|9293.9|9291.5|9294.2|9291.8|9289.5|9288|106
1679344200000|2023-03-20 20:30:00|9294|9291.6|9294.6|9292.2|9294.7|9292.4|9292.7|9290.3|98
1679344500000|2023-03-20 20:35:00|9294.7|9292.3|9293.1|9290.7|9295.5|9293.8|9292.8|9290.4|65
1679344800000|2023-03-20 20:40:00|9293.2|9290.8|9293|9290.6|9293.6|9291.6|9292.4|9290.4|75
1679345100000|2023-03-20 20:45:00|9293.3|9290.9|9293.2|9290.8|9294.7|9292.3|9289.6|9287.2|113
1679345400000|2023-03-20 20:50:00|9293.3|9290.9|9293.1|9290.7|9294.6|9292.2|9292.5|9290.1|49
1679345700000|2023-03-20 20:55:00|9293|9290.6|9292.9|9287.9|9295.1|9291.4|9292.2|9287.9|158
1679346000000|2023-03-20 21:00:00|9292.1|9287.1|9285.1|9280.1|9292.1|9287.1|9282.6|9277.6|45
1679346300000|2023-03-20 21:05:00|9278.6|9273.6|9278.6|9273.6|9280.1|9275.1|9277.8|9272.8|24
1679346600000|2023-03-20 21:10:00|9278.7|9273.7|9281.4|9276.4|9282|9277|9278.3|9273.3|29
1679346900000|2023-03-20 21:15:00|9282.1|9277.1|9287.2|9282.2|9287.2|9282.2|9282|9277|45
1679347200000|2023-03-20 21:20:00|9287.4|9282.4|9283.5|9278.5|9287.4|9282.4|9282.2|9277.2|40
1679347500000|2023-03-20 21:25:00|9283.4|9278.4|9291.3|9286.3|9291.9|9286.9|9283|9278|62
1679347800000|2023-03-20 21:30:00|9291.4|9286.4|9290.7|9285.7|9292|9287|9290.6|9285.6|86
1679348100000|2023-03-20 21:35:00|9291|9286|9290.7|9285.7|9291.2|9286.2|9290.6|9285.6|63
1679348400000|2023-03-20 21:40:00|9290.8|9285.8|9290.8|9285.8|9291.2|9286.2|9290.4|9285.4|116
1679348700000|2023-03-20 21:45:00|9290.9|9285.9|9291.6|9286.6|9291.7|9286.7|9290.9|9285.9|51
1679349000000|2023-03-20 21:50:00|9291.7|9286.7|9291.7|9286.7|9292.1|9287.1|9291.2|9286.2|38
1679349300000|2023-03-20 21:55:00|9291.8|9286.8|9290.4|9285.4|9291.8|9286.8|9290.4|9285.4|53
1679349600000|2023-03-20 22:00:00|9290.6|9285.6|9292.4|9287.4|9292.5|9287.5|9289.2|9284.4|124
1679349900000|2023-03-20 22:05:00|9292.3|9287.3|9290.9|9286.1|9292.3|9287.3|9289.7|9284.7|101
1679350200000|2023-03-20 22:10:00|9291.2|9286|9291.5|9286.8|9291.9|9287|9289.9|9285.4|160
1679350500000|2023-03-20 22:15:00|9291.8|9286.6|9291.1|9286.4|9292|9287|9290|9285.7|1098
1679350800000|2023-03-20 22:20:00|9290.9|9286.2|9290.4|9286.6|9291.4|9287|9290|9285.8|960
1679351100000|2023-03-20 22:25:00|9290.5|9286|9290.7|9286.7|9290.9|9287.2|9290|9285.8|1141
1679351400000|2023-03-20 22:30:00|9290.4|9286.5|9290.7|9286.1|9291.4|9287.5|9289.8|9285.8|1095
1679351700000|2023-03-20 22:35:00|9290.8|9286.8|9288.9|9285.4|9291.2|9287.3|9288.9|9285.3|853
1679352000000|2023-03-20 22:40:00|9289|9285.5|9289.1|9286.1|9289.4|9286.2|9288.8|9285.5|192
1679352300000|2023-03-20 22:45:00|9289.2|9286.2|9290.3|9286.4|9290.5|9287|9288.8|9285.9|106
1679352600000|2023-03-20 22:50:00|9290.2|9286.5|9290.5|9287|9290.7|9287.3|9289.8|9286.3|162
1679352900000|2023-03-20 22:55:00|9290.4|9287.1|9290|9287.2|9290.5|9287.4|9289.3|9286.2|278
1679353200000|2023-03-20 23:00:00|9289.9|9287.3|9290.3|9287.4|9290.6|9287.6|9289.8|9286.9|310
1679353500000|2023-03-20 23:05:00|9290.1|9287.5|9291.3|9288.5|9292.4|9289.5|9289.6|9287.2|256
1679353800000|2023-03-20 23:10:00|9291.1|9288.3|9292.9|9289.6|9292.9|9289.6|9290.7|9287.9|141
1679354100000|2023-03-20 23:15:00|9292.7|9289.5|9290.9|9288.5|9292.9|9289.8|9290.5|9288.1|432
1679354400000|2023-03-20 23:20:00|9291|9288.6|9291.4|9289|9293.1|9290.7|9291|9288.6|331
1679354700000|2023-03-20 23:25:00|9291.5|9289.1|9291.5|9289.1|9291.8|9289.4|9290.4|9288|229
1679355000000|2023-03-20 23:30:00|9291.6|9289.2|9291.1|9288.7|9292.8|9290.4|9290.9|9288.5|368
1679355300000|2023-03-20 23:35:00|9291.3|9288.8|9291|9288.5|9291.3|9288.9|9290.6|9288.1|352
1679355600000|2023-03-20 23:40:00|9290.9|9288.6|9294.1|9291.5|9294.6|9291.9|9290.7|9288.3|395
1679355900000|2023-03-20 23:45:00|9294|9291.3|9293.8|9291.1|9294.7|9292.2|9292.7|9290.1|416
1679356200000|2023-03-20 23:50:00|9293.7|9291|9294.3|9291.7|9294.8|9292.3|9293.7|9291|350
1679356500000|2023-03-20 23:55:00|9294.2|9291.6|9294.6|9291.6|9294.8|9292.1|9294|9291.2|363
1679356800000|2023-03-21 00:00:00|9294.7|9291.9|9288.8|9286.2|9294.7|9292|9287.9|9285.5|669
1679357100000|2023-03-21 00:05:00|9288.7|9286.3|9294.6|9292.2|9294.7|9292.3|9287.7|9285.3|256
1679357400000|2023-03-21 00:10:00|9294.7|9292.3|9291.3|9288.9|9294.7|9292.3|9291|9288.6|228
1679357700000|2023-03-21 00:15:00|9291.5|9289.1|9293.6|9291.2|9294.2|9291.8|9291.1|9288.7|349
1679358000000|2023-03-21 00:20:00|9293.7|9291.3|9293.2|9290.8|9294|9291.6|9290.3|9287.9|382
1679358300000|2023-03-21 00:25:00|9293|9290.6|9292.4|9290|9293.8|9291.4|9291.6|9289.2|477
1679358600000|2023-03-21 00:30:00|9292.5|9290.1|9291.7|9289.3|9292.5|9290.1|9288.8|9286.4|453
1679358900000|2023-03-21 00:35:00|9291.6|9289.2|9288.9|9286.5|9291.7|9289.3|9287.2|9284.8|468
1679359200000|2023-03-21 00:40:00|9289|9286.6|9289.9|9287.5|9290|9287.6|9288.1|9285.7|370
1679359500000|2023-03-21 00:45:00|9290|9287.6|9289.2|9286.8|9290.1|9287.7|9287.8|9285.4|404
1679359800000|2023-03-21 00:50:00|9289.3|9286.9|9285.5|9283.1|9289.5|9287.1|9284.5|9282.1|443
1679360100000|2023-03-21 00:55:00|9285.7|9283.3|9288.1|9285.7|9288.2|9285.8|9283.8|9281.4|440
1679360400000|2023-03-21 01:00:00|9287.9|9285.5|9287.6|9285.2|9290.1|9287.7|9287.5|9285.1|381
1679360700000|2023-03-21 01:05:00|9287.7|9285.3|9288.4|9286|9288.9|9286.5|9287.3|9284.9|407
1679361000000|2023-03-21 01:10:00|9288.3|9285.9|9290.4|9288|9290.7|9288.3|9288.2|9285.8|404
1679361300000|2023-03-21 01:15:00|9290.3|9287.9|9290.4|9288|9292.3|9289.9|9289|9286.6|409
1679361600000|2023-03-21 01:20:00|9290.3|9287.9|9291.7|9289.3|9293.1|9290.7|9290.3|9287.9|363
1679361900000|2023-03-21 01:25:00|9290.9|9288.5|9291.6|9289.2|9292.1|9289.7|9289.9|9287.5|359
1679362200000|2023-03-21 01:30:00|9291.5|9289.1|9292.6|9290.2|9293.2|9290.8|9291.3|9288.9|270
1679362500000|2023-03-21 01:35:00|9292.5|9290.1|9292.4|9290|9293.2|9290.8|9291.7|9289.3|317
1679362800000|2023-03-21 01:40:00|9292.5|9290.1|9292.7|9290.3|9293.4|9291|9291.2|9288.8|341
1679363100000|2023-03-21 01:45:00|9292.6|9290.2|9291.6|9289.2|9292.8|9290.4|9291|9288.6|384
1679363400000|2023-03-21 01:50:00|9291.5|9289.1|9291.2|9288.8|9292.3|9289.9|9290.3|9287.9|471
1679363700000|2023-03-21 01:55:00|9291.1|9288.7|9291.6|9289.2|9291.9|9289.5|9289.8|9287.4|324
1679364000000|2023-03-21 02:00:00|9291.7|9289.3|9289.2|9286.8|9291.9|9289.5|9288.4|9286|384
1679364300000|2023-03-21 02:05:00|9289.1|9286.7|9290.7|9288.3|9291.1|9288.7|9288.7|9286.3|292
1679364600000|2023-03-21 02:10:00|9290.8|9288.4|9290.7|9288.3|9291|9288.6|9290.4|9288|195
1679364900000|2023-03-21 02:15:00|9290.8|9288.4|9290.5|9288.1|9291.2|9288.8|9290.5|9288.1|233
1679365200000|2023-03-21 02:20:00|9290.7|9288.3|9290.6|9288.2|9290.9|9288.5|9289.7|9287.3|268
1679365500000|2023-03-21 02:25:00|9290.5|9288.1|9290.4|9288|9290.9|9288.5|9290.3|9287.9|219
1679365800000|2023-03-21 02:30:00|9290.3|9287.9|9288.1|9285.7|9290.7|9288.3|9288|9285.6|311
1679366100000|2023-03-21 02:35:00|9288.2|9285.8|9288.6|9286.2|9288.6|9286.2|9287.2|9284.8|222
1679366400000|2023-03-21 02:40:00|9288.5|9286.1|9288.5|9286.1|9288.8|9286.4|9287.7|9285.3|161
1679366700000|2023-03-21 02:45:00|9288.4|9286|9288.6|9286.2|9288.8|9286.4|9288.2|9285.8|207
1679367000000|2023-03-21 02:50:00|9288.7|9286.3|9288.8|9286.4|9289.5|9287.1|9288.1|9285.7|216
1679367300000|2023-03-21 02:55:00|9288.7|9286.3|9288.4|9286|9289.2|9286.8|9287.2|9284.8|307
1679367600000|2023-03-21 03:00:00|9288.5|9286.1|9292.2|9289.8|9292.4|9290|9288.4|9286|276
1679367900000|2023-03-21 03:05:00|9292.1|9289.7|9290.4|9288|9292.5|9290.1|9290.1|9287.7|431
1679368200000|2023-03-21 03:10:00|9290.3|9287.9|9289.4|9287|9292.4|9290|9289.3|9286.9|278
1679368500000|2023-03-21 03:15:00|9289.3|9286.9|9289.7|9287.3|9290|9287.6|9289.2|9286.8|49
1679368800000|2023-03-21 03:20:00|9289.6|9287.2|9286.5|9284.1|9289.6|9287.2|9286.5|9284.1|187
1679369100000|2023-03-21 03:25:00|9286.6|9284.2|9288|9285.6|9288.5|9286.1|9286.6|9284.2|189
1679369400000|2023-03-21 03:30:00|9287.9|9285.5|9288.6|9286.2|9288.6|9286.2|9287.3|9284.9|149
1679369700000|2023-03-21 03:35:00|9288.5|9286.1|9288|9285.6|9289|9286.6|9287.8|9285.4|125
1679370000000|2023-03-21 03:40:00|9287.9|9285.5|9289|9286.6|9289.5|9287.1|9286.6|9284.2|233
1679370300000|2023-03-21 03:45:00|9289.1|9286.7|9288.2|9285.8|9289.3|9286.9|9287.1|9284.7|318
1679370600000|2023-03-21 03:50:00|9288.3|9285.9|9289.8|9287.4|9289.8|9287.4|9288.1|9285.7|299
1679370900000|2023-03-21 03:55:00|9289.6|9287.2|9291.3|9288.9|9292.1|9289.7|9289.5|9287.1|185
1679371200000|2023-03-21 04:00:00|9291.4|9289|9293.6|9291.2|9293.9|9291.5|9291.1|9288.7|433
1679371500000|2023-03-21 04:05:00|9293.7|9291.3|9296.2|9293.8|9296.9|9294.5|9293.5|9291.1|216
1679371800000|2023-03-21 04:10:00|9296.3|9293.9|9295.8|9293.4|9296.3|9293.9|9293.6|9291.2|296
1679372100000|2023-03-21 04:15:00|9295.9|9293.5|9296.3|9293.9|9296.6|9294.2|9295.4|9293|277
1679372400000|2023-03-21 04:20:00|9296.1|9293.7|9296.9|9294.5|9297.4|9295|9296|9293.6|256
1679372700000|2023-03-21 04:25:00|9297|9294.6|9296.8|9294.4|9297.3|9294.9|9296.2|9293.8|214
1679373000000|2023-03-21 04:30:00|9297|9294.6|9297|9294.6|9298.1|9295.7|9296.7|9294.3|187
1679373300000|2023-03-21 04:35:00|9296.9|9294.5|9294.9|9292.5|9297.1|9294.7|9294.5|9292.1|195
1679373600000|2023-03-21 04:40:00|9295|9292.6|9292.7|9290.3|9295|9292.6|9292.7|9290.3|134
1679373900000|2023-03-21 04:45:00|9292.9|9290.5|9296.6|9294.2|9296.7|9294.7|9292.2|9289.8|204
1679374200000|2023-03-21 04:50:00|9296.7|9294.3|9296.1|9294.6|9296.7|9294.7|9295.9|9294|43
1679374500000|2023-03-21 04:55:00|9296.2|9294.7|9298.6|9296.2|9298.9|9297.1|9295.8|9294.3|60
1679374800000|2023-03-21 05:00:00|9298.7|9296.3|9299.6|9297.2|9299.8|9297.4|9298.6|9296.2|88
1679375100000|2023-03-21 05:05:00|9299.4|9297|9298.1|9295.7|9299.5|9297.1|9297.9|9295.7|94
1679375400000|2023-03-21 05:10:00|9298.2|9295.8|9298|9295.6|9300.2|9297.8|9297.6|9295.2|134
1679375700000|2023-03-21 05:15:00|9297.9|9295.5|9300.4|9298|9301|9298.6|9297.2|9294.8|200
1679376000000|2023-03-21 05:20:00|9300.5|9298.1|9298.8|9296.4|9300.5|9298.1|9298.6|9296.2|116
1679376300000|2023-03-21 05:25:00|9298.6|9296.2|9300.5|9298.1|9301.7|9299.3|9298.6|9296.2|193
1679376600000|2023-03-21 05:30:00|9300.1|9297.7|9300.7|9298.3|9301.4|9299|9299.5|9297.1|110
1679376900000|2023-03-21 05:35:00|9300.9|9298.5|9300.2|9297.8|9301.5|9299.1|9300.2|9297.8|104
1679377200000|2023-03-21 05:40:00|9300.3|9297.9|9299.6|9297.2|9301.8|9299.4|9299.5|9297.1|75
1679377500000|2023-03-21 05:45:00|9299.5|9297.1|9299.5|9297.1|9300.5|9298.1|9298.6|9296.2|99
1679377800000|2023-03-21 05:50:00|9299.2|9296.8|9298|9295.6|9299.2|9296.8|9297.6|9295.2|90
1679378100000|2023-03-21 05:55:00|9298.1|9295.7|9298.7|9296.3|9299.7|9297.3|9298.1|9295.7|74
1679378400000|2023-03-21 06:00:00|9298.6|9296.2|9299.8|9297.4|9299.9|9297.5|9298.4|9296|205
1679378700000|2023-03-21 06:05:00|9299.9|9297.5|9303.6|9301.2|9303.9|9301.8|9299.8|9297.4|208
1679379000000|2023-03-21 06:10:00|9303.4|9301|9304.1|9301.7|9305.6|9303.2|9303|9301|118
1679379300000|2023-03-21 06:15:00|9304.5|9302.1|9308|9305.6|9309.9|9307.5|9304.5|9302.1|158
1679379600000|2023-03-21 06:20:00|9308.2|9305.8|9306.6|9304.2|9308.7|9306.3|9306.3|9303.9|286
1679379900000|2023-03-21 06:25:00|9306.5|9304.1|9309.1|9306.7|9309.3|9306.9|9306|9303.6|181
1679380200000|2023-03-21 06:30:00|9309.3|9306.9|9314.2|9311.8|9314.4|9312|9309.3|9306.9|206
1679380500000|2023-03-21 06:35:00|9314.3|9311.9|9314.4|9312|9314.7|9312.3|9312.3|9309.9|217
1679380800000|2023-03-21 06:40:00|9314.5|9312.1|9316.9|9314.5|9317.5|9315.1|9314.2|9311.9|160
1679381100000|2023-03-21 06:45:00|9317|9314.6|9315.3|9312.9|9317.2|9314.8|9314.7|9312.3|218
1679381400000|2023-03-21 06:50:00|9315.2|9312.8|9317.9|9315.5|9318.3|9315.9|9314|9311.6|238
1679381700000|2023-03-21 06:55:00|9318|9315.6|9314.6|9312.2|9318|9315.6|9313.8|9311.4|241
1679382000000|2023-03-21 07:00:00|9315.1|9312.7|9312.6|9310.2|9317|9314.6|9312|9309.6|194
1679382300000|2023-03-21 07:05:00|9312.5|9310.1|9307.7|9305.3|9313|9310.6|9305.9|9303.5|255
1679382600000|2023-03-21 07:10:00|9307.8|9305.4|9306.9|9304.5|9309.5|9307.1|9304.4|9302|327
1679382900000|2023-03-21 07:15:00|9307|9304.6|9305.2|9302.8|9307.4|9305|9303|9300.6|322
1679383200000|2023-03-21 07:20:00|9305.3|9302.9|9310|9307.6|9312|9309.6|9305.3|9302.9|355
1679383500000|2023-03-21 07:25:00|9310.2|9307.8|9305.3|9302.9|9311|9308.6|9302.3|9299.9|311
1679383800000|2023-03-21 07:30:00|9305.2|9302.8|9300.8|9298.4|9309.3|9306.9|9296.6|9294.2|415
1679384100000|2023-03-21 07:35:00|9300.9|9298.5|9302.4|9300|9304.2|9301.8|9297.9|9295.5|260
1679384400000|2023-03-21 07:40:00|9302.3|9299.9|9306.1|9303.7|9306.3|9303.9|9300.9|9298.5|378
1679384700000|2023-03-21 07:45:00|9306.2|9303.8|9299.9|9297.5|9307|9304.6|9299.9|9297.5|379
1679385000000|2023-03-21 07:50:00|9299.1|9296.7|9298.1|9295.7|9299.1|9296.7|9295.1|9292.7|284
1679385300000|2023-03-21 07:55:00|9298.3|9295.9|9299.1|9296.7|9301.7|9299.3|9292.7|9290.3|387
1679385600000|2023-03-21 08:00:00|9299.3|9296.9|9298.5|9296.1|9304.1|9301.7|9297.1|9294.7|550
1679385900000|2023-03-21 08:05:00|9298.7|9296.3|9297.5|9295.1|9300.5|9298.1|9293|9290.6|572
1679386200000|2023-03-21 08:10:00|9297.8|9295.4|9296.1|9293.7|9298.4|9296.6|9292.1|9290.1|509
1679386500000|2023-03-21 08:15:00|9296|9293.6|9294.2|9291.8|9297.7|9295.3|9291.1|9288.7|499
1679386800000|2023-03-21 08:20:00|9294.6|9292.2|9289.8|9287.4|9297.3|9294.9|9287.4|9285|391
1679387100000|2023-03-21 08:25:00|9289.7|9287.3|9292|9289.6|9292|9289.6|9287.9|9285.5|294
1679387400000|2023-03-21 08:30:00|9292.2|9289.8|9291.7|9289.3|9294.2|9291.8|9290.8|9288.4|358
1679387700000|2023-03-21 08:35:00|9291.6|9289.2|9288.8|9286.4|9291.8|9289.4|9287.7|9285.3|250
1679388000000|2023-03-21 08:40:00|9288.7|9286.3|9293.8|9291.4|9293.9|9291.5|9288.4|9286|294
1679388300000|2023-03-21 08:45:00|9294|9291.6|9296.2|9293.8|9298.4|9296|9294|9291.6|265
1679388600000|2023-03-21 08:50:00|9296.3|9293.9|9298.6|9296.2|9301|9298.6|9295.8|9293.4|391
1679388900000|2023-03-21 08:55:00|9298.5|9296.1|9282.4|9280|9300.6|9298.2|9282.3|9279.9|381
1679389200000|2023-03-21 09:00:00|9282.5|9280.1|9284.9|9282.5|9285.5|9283.1|9280.7|9278.3|223
1679389500000|2023-03-21 09:05:00|9285|9282.6|9289|9286.6|9289.9|9287.5|9283.8|9281.4|182
1679389800000|2023-03-21 09:10:00|9288.9|9286.5|9287.1|9284.7|9289.9|9287.5|9286.1|9283.7|254
1679390100000|2023-03-21 09:15:00|9287|9284.6|9282.5|9280.1|9287.2|9284.8|9281.4|9279|204
1679390400000|2023-03-21 09:20:00|9282.4|9280|9286.9|9284.5|9286.9|9284.5|9281.7|9279.3|274
1679390700000|2023-03-21 09:25:00|9286.7|9284.3|9280.2|9277.8|9287|9285.3|9278.5|9276.1|251
1679391000000|2023-03-21 09:30:00|9280|9277.6|9275.2|9272.8|9280.5|9278.1|9275|9272.6|238
1679391300000|2023-03-21 09:35:00|9275.3|9272.9|9272.9|9270.5|9275.3|9272.9|9269.6|9267.2|213
1679391600000|2023-03-21 09:40:00|9273.2|9270.8|9277.2|9274.8|9278.7|9276.3|9272.2|9269.8|256
1679391900000|2023-03-21 09:45:00|9277|9274.6|9275.5|9273.1|9277.5|9275.9|9275.2|9272.8|251
1679392200000|2023-03-21 09:50:00|9275.6|9273.2|9268.8|9266.4|9277.2|9275.2|9267.7|9265.3|273
1679392500000|2023-03-21 09:55:00|9268.9|9266.5|9269.2|9266.8|9270.8|9268.4|9265.3|9262.9|284
1679392800000|2023-03-21 10:00:00|9269.1|9266.7|9268.1|9265.7|9270.7|9268.3|9266.2|9263.8|255
1679393100000|2023-03-21 10:05:00|9268.2|9265.8|9269.7|9268.2|9273.2|9270.8|9267.6|9265.2|263
1679393400000|2023-03-21 10:10:00|9269.8|9268.3|9266.4|9264.9|9270.3|9268.8|9265.9|9264.4|257
1679393700000|2023-03-21 10:15:00|9266.3|9264.8|9268.5|9266.1|9269.8|9267.9|9264.9|9263.1|240
1679394000000|2023-03-21 10:20:00|9268.4|9266|9268|9266.5|9268.7|9267|9267.3|9264.9|124
1679394300000|2023-03-21 10:25:00|9267.9|9266.4|9267.8|9266.3|9268.2|9266.7|9266.2|9264.3|133
1679394600000|2023-03-21 10:30:00|9267.7|9266.2|9264.5|9262.1|9268.9|9267.4|9262.6|9260.6|259
1679394900000|2023-03-21 10:35:00|9264.6|9262.2|9259.4|9257|9264.8|9262.4|9256.9|9254.5|211
1679395200000|2023-03-21 10:40:00|9259.3|9256.9|9253.7|9252.2|9259.4|9257.3|9253.6|9252.1|173
1679395500000|2023-03-21 10:45:00|9253.6|9252.1|9250.4|9248.9|9254.9|9253.4|9249.6|9248.1|202
1679395800000|2023-03-21 10:50:00|9250.5|9249|9257.6|9256.1|9258.1|9256.6|9250.3|9248.8|226
1679396100000|2023-03-21 10:55:00|9257.7|9256.2|9254.5|9253|9260|9258.5|9252.8|9250.4|271
1679396400000|2023-03-21 11:00:00|9254.4|9252.9|9255.3|9253.8|9255.5|9254|9250.5|9248.1|363
1679396700000|2023-03-21 11:05:00|9255.6|9254.1|9250.6|9249.1|9255.7|9254.2|9250.2|9248.7|262
1679397000000|2023-03-21 11:10:00|9250.5|9249|9255.1|9253.6|9255.1|9253.6|9250.3|9248.8|231
1679397300000|2023-03-21 11:15:00|9255|9253.5|9256.5|9255|9256.9|9255.4|9254.8|9253.3|224
1679397600000|2023-03-21 11:20:00|9256.6|9255.1|9251.7|9250.2|9256.7|9255.2|9250.4|9248.9|293
1679397900000|2023-03-21 11:25:00|9251.9|9250.4|9247.4|9245.9|9252.1|9250.4|9246.8|9245.3|246
1679398200000|2023-03-21 11:30:00|9247.5|9246|9247.3|9245.8|9248.7|9247.2|9245.8|9244.3|230
1679398500000|2023-03-21 11:35:00|9247.7|9246.2|9247.5|9246|9248.4|9246.9|9245.5|9244|235
1679398800000|2023-03-21 11:40:00|9247.6|9246.1|9243|9241.5|9248|9246.5|9242.7|9241.2|287
1679399100000|2023-03-21 11:45:00|9242.9|9241.4|9236.2|9234.7|9243.8|9242.3|9235.2|9233.7|253
1679399400000|2023-03-21 11:50:00|9236.3|9234.8|9236.5|9235|9237.5|9236|9234.6|9233.1|277
1679399700000|2023-03-21 11:55:00|9236.4|9234.9|9240.3|9238.8|9240.4|9238.9|9234.2|9232.7|224
1679400000000|2023-03-21 12:00:00|9240.2|9238.7|9239.7|9238.2|9241.2|9239.7|9239.3|9237.8|259
1679400300000|2023-03-21 12:05:00|9239.8|9238.3|9239.2|9237.7|9239.9|9238.4|9238.5|9237|195
1679400600000|2023-03-21 12:10:00|9239.3|9237.8|9241|9239.5|9241.3|9239.8|9239.3|9237.8|207
1679400900000|2023-03-21 12:15:00|9240.9|9239.4|9243.6|9242.1|9244.3|9242.8|9240.4|9238.9|257
1679401200000|2023-03-21 12:20:00|9243.5|9242|9247.5|9246|9247.6|9246.1|9243.2|9241.7|283
1679401500000|2023-03-21 12:25:00|9247.4|9245.9|9248|9246.5|9250|9248.5|9247.2|9245.7|250
1679401800000|2023-03-21 12:30:00|9248.1|9246.6|9245.3|9243.8|9249.5|9248|9244.3|9242.8|275
1679402100000|2023-03-21 12:35:00|9245.5|9244|9237.2|9235.7|9245.9|9244.4|9235.1|9233.6|319
1679402400000|2023-03-21 12:40:00|9237.3|9235.8|9239.3|9237.8|9239.6|9238.1|9235.9|9234.4|326
1679402700000|2023-03-21 12:45:00|9239.4|9237.9|9245.2|9243.7|9245.7|9244.2|9239.3|9237.8|258
1679403000000|2023-03-21 12:50:00|9245.3|9243.8|9245|9243.5|9245.5|9244|9242.3|9240.8|240
1679403300000|2023-03-21 12:55:00|9244.9|9243.4|9243|9241.5|9246.2|9244.7|9242.7|9241.2|300
1679403600000|2023-03-21 13:00:00|9243.1|9241.6|9244.3|9242.8|9244.7|9243.2|9242.1|9240.6|233
1679403900000|2023-03-21 13:05:00|9244.4|9242.9|9247.2|9245.7|9247.7|9246.2|9243.7|9242.2|291
1679404200000|2023-03-21 13:10:00|9247.3|9245.8|9253.6|9251.2|9256.1|9254.6|9246.1|9244.4|281
1679404500000|2023-03-21 13:15:00|9253.5|9251.1|9246.7|9245.2|9253.5|9251.1|9243.8|9242.3|305
1679404800000|2023-03-21 13:20:00|9246.8|9245.3|9247.4|9245.9|9251.1|9249.6|9243|9241.5|272
1679405100000|2023-03-21 13:25:00|9247.2|9245.7|9245.7|9244.2|9249.5|9247.5|9242.5|9241|255
1679405400000|2023-03-21 13:30:00|9245.9|9244.4|9245|9242.6|9246|9244.5|9240.9|9239.4|320
1679405700000|2023-03-21 13:35:00|9245.1|9242.7|9245.7|9244.2|9246.9|9245.4|9243.8|9241.9|289
1679406000000|2023-03-21 13:40:00|9245.6|9244.1|9243|9240.6|9245.9|9244.4|9237.4|9235|421
1679406300000|2023-03-21 13:45:00|9242.9|9240.5|9237|9234.6|9243.4|9241.9|9235.8|9234.2|311
1679406600000|2023-03-21 13:50:00|9236.9|9234.5|9234.7|9232.3|9239.3|9236.9|9234.4|9232.2|276
1679406900000|2023-03-21 13:55:00|9234.8|9232.4|9238.5|9236.1|9241.1|9238.7|9234.2|9231.8|231
1679407200000|2023-03-21 14:00:00|9238.3|9235.9|9244.2|9241.8|9244.2|9241.8|9237.8|9235.4|386
1679407500000|2023-03-21 14:05:00|9244.1|9242.6|9244|9242.5|9250.4|9248.9|9243.7|9242|396
1679407800000|2023-03-21 14:10:00|9243.9|9242.4|9243.9|9242.4|9246.8|9245.3|9242.5|9241|273
1679408100000|2023-03-21 14:15:00|9244|9242.5|9245.9|9244.4|9247.4|9245.4|9240.1|9238.5|325
1679408400000|2023-03-21 14:20:00|9246|9244.5|9248.7|9247.2|9249.2|9247.7|9245.6|9244.1|308
1679408700000|2023-03-21 14:25:00|9248.6|9247.1|9243.8|9241.4|9248.6|9247.1|9242.5|9240.1|426
1679409000000|2023-03-21 14:30:00|9243.9|9241.5|9244.7|9243.2|9246.1|9244.6|9242.7|9240.7|252
1679409300000|2023-03-21 14:35:00|9244.4|9242.9|9240.5|9239|9244.9|9243.4|9240|9238.5|236
1679409600000|2023-03-21 14:40:00|9240.4|9238.9|9239.6|9238.1|9244.2|9242.3|9239.5|9238|257
1679409900000|2023-03-21 14:45:00|9239.5|9238|9240.4|9238.9|9241.7|9240.2|9236.5|9235|226
1679410200000|2023-03-21 14:50:00|9240.5|9239|9240.7|9239.2|9242.6|9241.1|9239.5|9238|240
1679410500000|2023-03-21 14:55:00|9240.5|9239|9237.3|9235.8|9241.7|9240.2|9236.8|9235.3|305
1679410800000|2023-03-21 15:00:00|9237.4|9235.9|9237.1|9235.6|9239|9237.5|9235.2|9233.7|311
1679411100000|2023-03-21 15:05:00|9237|9235.5|9235.4|9233.9|9239|9237.5|9234.9|9233.4|244
1679411400000|2023-03-21 15:10:00|9235.3|9233.8|9233.2|9231.7|9235.4|9233.9|9231.6|9230.1|195
1679411700000|2023-03-21 15:15:00|9233.1|9231.6|9235.8|9234.3|9238.6|9237.1|9233|9231.5|285
1679412000000|2023-03-21 15:20:00|9235.5|9234|9235|9233.5|9235.5|9234|9231.8|9230.3|259
1679412300000|2023-03-21 15:25:00|9235.1|9233.6|9239.2|9237.7|9240.6|9239.1|9235|9233.5|186
1679412600000|2023-03-21 15:30:00|9239.3|9237.8|9239.5|9238|9240.5|9239|9237.4|9235.9|281
1679412900000|2023-03-21 15:35:00|9239.9|9238.4|9244.2|9242.7|9244.6|9243.1|9239.3|9237.8|274
1679413200000|2023-03-21 15:40:00|9244.1|9242.6|9226.8|9225.3|9246|9244.5|9226.5|9224.6|381
1679413500000|2023-03-21 15:45:00|9226.7|9225.2|9229.2|9227.7|9233.6|9231.6|9225.8|9224.3|393
1679413800000|2023-03-21 15:50:00|9229.1|9227.6|9235.8|9234.3|9238.4|9236.7|9227.1|9225.6|391
1679414100000|2023-03-21 15:55:00|9235.7|9234.2|9239|9237.5|9239.4|9237.9|9234.3|9232.8|286
1679414400000|2023-03-21 16:00:00|9238.9|9237.4|9236.6|9235.1|9239.7|9238.2|9236.4|9234.9|264
1679414700000|2023-03-21 16:05:00|9236.5|9235|9237.7|9236.2|9238.3|9236.8|9235.4|9233.9|242
1679415000000|2023-03-21 16:10:00|9237.8|9236.3|9228.5|9226.1|9237.9|9236.4|9226.3|9224.8|330
1679415300000|2023-03-21 16:15:00|9228.4|9226|9224|9222.5|9229.3|9227.8|9223.3|9221.8|246
1679415600000|2023-03-21 16:20:00|9223.9|9222.4|9226.6|9224.2|9227.3|9225.5|9223.1|9221.6|226
1679415900000|2023-03-21 16:25:00|9226.4|9224|9213|9211.5|9226.5|9224.1|9210.4|9208.9|333
1679416200000|2023-03-21 16:30:00|9213.3|9211.8|9218.2|9216.7|9218.6|9217.1|9213.2|9211.7|291
1679416500000|2023-03-21 16:35:00|9218.1|9216.6|9224.1|9222.6|9226.2|9224.7|9217.6|9216.1|250
1679416800000|2023-03-21 16:40:00|9224|9222.5|9220.2|9218.7|9224.7|9223.2|9220.1|9218.6|181
1679417100000|2023-03-21 16:45:00|9220.3|9218.8|9221.8|9220.3|9224.2|9222.7|9219.9|9218.4|225
1679417400000|2023-03-21 16:50:00|9221.7|9220.2|9220.2|9218.7|9222.5|9221|9219.2|9217.7|251
1679417700000|2023-03-21 16:55:00|9220.3|9218.8|9226.4|9224.9|9228|9226.5|9219.8|9218.3|279
1679418000000|2023-03-21 17:00:00|9226.6|9225.1|9223.5|9222|9228.5|9227|9223.5|9222|297
1679418300000|2023-03-21 17:05:00|9223.6|9222.1|9223.7|9222.2|9228|9226.5|9223.2|9221|254
1679418600000|2023-03-21 17:10:00|9223.8|9222.3|9227.2|9225.7|9227.9|9226.4|9223.8|9222.3|232
1679418900000|2023-03-21 17:15:00|9227.1|9225.6|9227.5|9226|9229|9227.5|9225|9223.5|198
1679419200000|2023-03-21 17:20:00|9227.6|9226.1|9232.1|9230.6|9232.7|9231.2|9226.3|9224.8|275
1679419500000|2023-03-21 17:25:00|9232|9230.5|9233|9231.5|9233|9231.5|9230.1|9228.6|254
1679419800000|2023-03-21 17:30:00|9232.9|9231.4|9232.6|9231.1|9234.3|9232.8|9230.5|9229|240
1679420100000|2023-03-21 17:35:00|9232.7|9231.2|9229.2|9227.7|9233.3|9231.8|9227.8|9226.3|195
1679420400000|2023-03-21 17:40:00|9229.1|9227.6|9233.5|9232|9233.5|9232|9229|9227.5|210
1679420700000|2023-03-21 17:45:00|9233.6|9232.1|9229.1|9227.6|9233.9|9232.4|9229.1|9227.6|163
1679421000000|2023-03-21 17:50:00|9229.2|9227.7|9230.2|9228.7|9230.9|9229.4|9228.3|9226.8|116
1679421300000|2023-03-21 17:55:00|9229.8|9228.3|9228|9226.5|9230.4|9228.9|9227.7|9226.2|156
1679421600000|2023-03-21 18:00:00|9228.2|9226.7|9228.5|9227|9228.8|9227.3|9227.3|9225.8|174
1679421900000|2023-03-21 18:05:00|9228.6|9227.1|9227.4|9225.9|9228.9|9227.4|9225.9|9224.4|230
1679422200000|2023-03-21 18:10:00|9227.3|9225.8|9228.6|9227.1|9228.6|9227.1|9227|9225.5|164
1679422500000|2023-03-21 18:15:00|9228.9|9227.4|9231.7|9230.2|9231.7|9230.2|9227.7|9226.2|127
1679422800000|2023-03-21 18:20:00|9231.6|9230.1|9231|9229.5|9232.3|9230.8|9230.3|9228.8|192
1679423100000|2023-03-21 18:25:00|9231.1|9229.6|9229.6|9227.2|9231.7|9230.2|9228.2|9226.3|193
1679423400000|2023-03-21 18:30:00|9229.7|9227.3|9227.5|9226|9229.7|9227.5|9226.9|9225.3|339
1679423700000|2023-03-21 18:35:00|9227.4|9225.9|9228.3|9226.8|9228.3|9226.8|9226.6|9225.1|246
1679424000000|2023-03-21 18:40:00|9228.2|9226.7|9231.5|9230|9232.1|9230.6|9228|9226.5|177
1679424300000|2023-03-21 18:45:00|9231.4|9229.9|9231.9|9230.4|9232.4|9230.9|9230.5|9229|151
1679424600000|2023-03-21 18:50:00|9232|9230.5|9229.5|9228|9232|9230.5|9229.2|9227.7|130
1679424900000|2023-03-21 18:55:00|9229.6|9228.1|9228.7|9227.2|9230|9228.5|9226|9224.5|225
1679425200000|2023-03-21 19:00:00|9228.5|9227|9227.3|9225.8|9228.8|9227.3|9227|9225.5|181
1679425500000|2023-03-21 19:05:00|9227.4|9225.9|9227.1|9224.7|9228.1|9226.2|9226.6|9224.6|111
1679425800000|2023-03-21 19:10:00|9227.5|9225.1|9226.4|9224.9|9228|9226.5|9225.5|9224|161
1679426100000|2023-03-21 19:15:00|9226.5|9225|9227|9225.5|9227.6|9226.1|9226.5|9225|132
1679426400000|2023-03-21 19:20:00|9227.1|9225.6|9227.8|9226.3|9227.9|9226.4|9227|9225.5|108
1679426700000|2023-03-21 19:25:00|9227.9|9226.4|9227.8|9226.3|9228|9226.5|9226.6|9225.1|70
1679427000000|2023-03-21 19:30:00|9227.9|9226.4|9229.4|9227.9|9230.4|9228.9|9227.7|9226.2|88
1679427300000|2023-03-21 19:35:00|9229.5|9228|9228.9|9227.4|9230.1|9228.2|9228.3|9226.8|81
1679427600000|2023-03-21 19:40:00|9229|9227.5|9229.1|9227.6|9230.5|9228.6|9229|9227.5|88
1679427900000|2023-03-21 19:45:00|9229|9227.5|9228.1|9226.6|9230.3|9228.8|9228.1|9226.6|118
1679428200000|2023-03-21 19:50:00|9228|9226.5|9225.2|9223.7|9229.8|9228.3|9225.1|9222.9|163
1679428500000|2023-03-21 19:55:00|9225.3|9223.8|9228.5|9226.1|9228.8|9226.8|9225.2|9223.7|202
1679428800000|2023-03-21 20:00:00|9228.4|9226|9226.2|9224.7|9228.4|9226|9225.8|9223.8|125
1679429100000|2023-03-21 20:05:00|9226.1|9224.6|9225|9223.5|9226.2|9224.7|9224.9|9223.1|98
1679429400000|2023-03-21 20:10:00|9225.1|9223.6|9224.5|9222.1|9225.2|9223.7|9223.2|9221.7|107
1679429700000|2023-03-21 20:15:00|9224.4|9222|9224.7|9222.3|9225.4|9223|9223.8|9221.4|91
1679430000000|2023-03-21 20:20:00|9224.8|9222.4|9225.7|9224.2|9226|9224.5|9224.5|9222.1|77
1679430300000|2023-03-21 20:25:00|9225.5|9224|9225.8|9224.3|9226.8|9225.3|9225.4|9223.9|101
1679430600000|2023-03-21 20:30:00|9225.9|9224.4|9225.8|9223.4|9226.3|9224.4|9225.1|9222.7|49
1679430900000|2023-03-21 20:35:00|9225.9|9223.5|9226.5|9224.1|9226.7|9224.3|9225.8|9223.4|42
1679431200000|2023-03-21 20:40:00|9226.6|9224.2|9226.3|9224.8|9227|9224.8|9225.6|9223.6|37
1679431500000|2023-03-21 20:45:00|9226.7|9224.3|9223.9|9221.5|9226.8|9224.4|9223.6|9221.2|89
1679431800000|2023-03-21 20:50:00|9223.8|9221.4|9225.6|9223.2|9225.9|9223.5|9223.6|9221.2|65
1679432100000|2023-03-21 20:55:00|9225.5|9223.1|9226|9221|9226.6|9223.3|9224.1|9221|132
1679432400000|2023-03-21 21:00:00|9226.9|9221.9|9226.1|9221.1|9227.5|9222.5|9226|9221|35
1679432700000|2023-03-21 21:05:00|9225.9|9220.9|9225.9|9220.9|9226.5|9221.5|9225.7|9220.7|30
1679433000000|2023-03-21 21:10:00|9226.1|9221.1|9225.6|9220.6|9226.1|9221.1|9225.3|9220.3|11
1679433300000|2023-03-21 21:15:00|9225.5|9220.5|9225.4|9220.4|9225.8|9220.8|9225.4|9220.4|15
1679433600000|2023-03-21 21:20:00|9224.1|9219.1|9226|9221|9226|9221|9224.1|9219.1|13
1679433900000|2023-03-21 21:25:00|9226.1|9221.1|9225.5|9220.5|9226.6|9221.6|9225.4|9220.4|18
1679434200000|2023-03-21 21:30:00|9225.6|9220.6|9226.8|9221.8|9226.8|9221.8|9225.5|9220.5|24
1679434500000|2023-03-21 21:35:00|9226.7|9221.7|9226.8|9221.8|9227|9222|9226.5|9221.5|26
1679434800000|2023-03-21 21:40:00|9226.6|9221.6|9224.5|9219.5|9228.1|9223.1|9224.4|9219.4|49
1679435100000|2023-03-21 21:45:00|9224.4|9219.4|9227.9|9222.9|9227.9|9222.9|9224.4|9219.4|26
1679435400000|2023-03-21 21:50:00|9227.8|9222.8|9227.8|9222.8|9228.2|9223.2|9227|9222|44
1679435700000|2023-03-21 21:55:00|9227.7|9222.7|9227.7|9222.7|9227.9|9222.9|9227.3|9222.3|43
1679436000000|2023-03-21 22:00:00|9227.2|9222.2|9224.6|9220.9|9227.2|9222.2|9224.6|9220.3|68
1679436300000|2023-03-21 22:05:00|9224.5|9220.5|9224.6|9221.2|9225.1|9221.2|9223.1|9220.1|59
1679436600000|2023-03-21 22:10:00|9224.4|9221.1|9223.7|9220.3|9224.4|9221.1|9223.3|9220.1|141
1679436900000|2023-03-21 22:15:00|9223.9|9220.1|9224.8|9221.1|9224.8|9221.2|9223.3|9219.9|110
1679437200000|2023-03-21 22:20:00|9224.9|9221.2|9224.5|9221.3|9225|9221.4|9224.2|9220.6|159
1679437500000|2023-03-21 22:25:00|9224.4|9221.4|9224.9|9221.1|9225|9221.4|9224.4|9221|75
1679437800000|2023-03-21 22:30:00|9224.8|9221|9224.9|9221.5|9225.1|9221.7|9224.3|9221|110
1679438100000|2023-03-21 22:35:00|9225|9221.6|9224.8|9221.6|9225|9221.6|9224.3|9221.1|92
1679438400000|2023-03-21 22:40:00|9225|9221.7|9222.9|9219.5|9225|9221.7|9222.9|9219.5|67
1679438700000|2023-03-21 22:45:00|9223|9219.6|9223.7|9220.5|9224.3|9221.1|9222.7|9219.5|97
1679439000000|2023-03-21 22:50:00|9223.6|9220.4|9222.4|9219.7|9224.1|9220.7|9222.4|9219.4|374
1679439300000|2023-03-21 22:55:00|9222.8|9219.8|9222.7|9219.7|9223.1|9220.2|9222.4|9219.4|879
1679439600000|2023-03-21 23:00:00|9222.6|9219.8|9220.7|9218.1|9223.9|9221.3|9220.7|9218|330
1679439900000|2023-03-21 23:05:00|9220.8|9218.2|9219|9216.4|9221.1|9218.5|9218.7|9216.1|312
1679440200000|2023-03-21 23:10:00|9218.9|9216.3|9218.9|9216.5|9220.2|9217.6|9218.4|9215.8|328
1679440500000|2023-03-21 23:15:00|9219|9216.6|9217.9|9215.5|9219.1|9216.7|9217.9|9215.5|243
1679440800000|2023-03-21 23:20:00|9218|9215.6|9218.4|9216|9218.4|9216|9216.5|9214.1|186
1679441100000|2023-03-21 23:25:00|9218.5|9216.1|9218.4|9216|9219.5|9217.1|9217.3|9214.9|137
1679441400000|2023-03-21 23:30:00|9217.9|9215.5|9217.9|9215.5|9218.2|9215.8|9217|9214.6|266
1679441700000|2023-03-21 23:35:00|9217.8|9215.4|9217.5|9215.1|9219|9216.6|9216.9|9214.5|296
1679442000000|2023-03-21 23:40:00|9217.6|9215.2|9218|9215.6|9219.1|9216.7|9217.6|9215.2|181
1679442300000|2023-03-21 23:45:00|9217.9|9215.5|9218.7|9216.3|9221.4|9219|9217.8|9215.4|205
1679442600000|2023-03-21 23:50:00|9218.6|9216.2|9217.9|9215.5|9218.7|9216.3|9217.8|9215.4|288
1679442900000|2023-03-21 23:55:00|9218|9215.6|9219.1|9216.7|9219.1|9216.7|9217.4|9215|295
1679443200000|2023-03-22 00:00:00|9219|9216.6|9216.2|9213.8|9219.1|9216.7|9215.3|9212.9|248
1679443500000|2023-03-22 00:05:00|9216.1|9213.7|9218.9|9216.5|9219.3|9216.9|9213.7|9211.3|314
1679443800000|2023-03-22 00:10:00|9218.8|9216.4|9220.1|9217.7|9221.5|9219.1|9218.7|9216.3|262
1679444100000|2023-03-22 00:15:00|9220.2|9217.8|9221|9218.6|9221.2|9218.8|9219.4|9217|331
1679444400000|2023-03-22 00:20:00|9221.1|9218.7|9223.7|9221.3|9223.9|9221.5|9220.5|9218.1|210
1679444700000|2023-03-22 00:25:00|9223.5|9221.1|9223.6|9221.2|9223.7|9221.3|9222.2|9219.8|329
1679445000000|2023-03-22 00:30:00|9223.5|9221.1|9223.3|9220.9|9224.4|9222|9223|9220.8|181
1679445300000|2023-03-22 00:35:00|9223.2|9220.8|9225.5|9223.1|9226.1|9223.7|9223.2|9220.8|162
1679445600000|2023-03-22 00:40:00|9225.6|9223.2|9223|9220.6|9226|9223.6|9223|9220.6|176
1679445900000|2023-03-22 00:45:00|9222.9|9220.5|9222.7|9220.3|9223|9220.6|9221.7|9219.3|135
1679446200000|2023-03-22 00:50:00|9222.8|9220.4|9220.9|9218.5|9223|9220.6|9219.9|9217.5|256
1679446500000|2023-03-22 00:55:00|9221|9218.6|9224.7|9222.3|9224.7|9222.3|9220|9217.6|265
1679446800000|2023-03-22 01:00:00|9224.5|9222.1|9223.5|9221.1|9225.1|9222.7|9222.5|9220.1|196
1679447100000|2023-03-22 01:05:00|9223.4|9221|9223.8|9221.4|9225.8|9223.4|9222.9|9220.5|216
1679447400000|2023-03-22 01:10:00|9223.7|9221.3|9224.4|9222|9224.6|9222.2|9222.3|9219.9|226
1679447700000|2023-03-22 01:15:00|9224.5|9222.1|9224.9|9222.5|9226|9223.6|9223.7|9221.3|220
1679448000000|2023-03-22 01:20:00|9225|9222.6|9224.5|9222.1|9225.9|9223.5|9224.5|9222.1|218
1679448300000|2023-03-22 01:25:00|9224.6|9222.2|9226.4|9224|9226.4|9224|9222.8|9220.4|196
1679448600000|2023-03-22 01:30:00|9226.3|9223.9|9226|9223.6|9226.4|9224|9224.5|9222.1|238
1679448900000|2023-03-22 01:35:00|9225.9|9223.5|9225.9|9223.5|9227.3|9224.9|9225.7|9223.3|234
1679449200000|2023-03-22 01:40:00|9226|9223.6|9224|9221.6|9226.1|9223.7|9222.1|9219.7|272
1679449500000|2023-03-22 01:45:00|9223.9|9221.5|9225.8|9223.4|9226.2|9223.8|9223.7|9221.3|227
1679449800000|2023-03-22 01:50:00|9225.7|9223.3|9225|9222.6|9226.1|9223.7|9223.8|9221.4|234
1679450100000|2023-03-22 01:55:00|9224.9|9222.5|9225.4|9223|9226.9|9224.5|9224.8|9222.4|211
1679450400000|2023-03-22 02:00:00|9225.5|9223.1|9223.6|9221.2|9225.9|9223.5|9223.6|9221.2|232
1679450700000|2023-03-22 02:05:00|9223.7|9221.3|9226|9223.6|9226|9223.6|9223|9220.6|202
1679451000000|2023-03-22 02:10:00|9226.1|9223.7|9224|9221.6|9227|9224.6|9223.8|9221.4|156
1679451300000|2023-03-22 02:15:00|9223.9|9221.5|9224.7|9222.3|9225.1|9222.7|9223.8|9221.4|167
1679451600000|2023-03-22 02:20:00|9224.8|9222.4|9226.1|9223.7|9226.6|9224.2|9223.7|9221.3|166
1679451900000|2023-03-22 02:25:00|9226.2|9223.8|9225.7|9223.3|9226.4|9224|9225.4|9223|140
1679452200000|2023-03-22 02:30:00|9225.6|9223.2|9226.1|9223.7|9227.7|9225.3|9225.5|9223.1|157
1679452500000|2023-03-22 02:35:00|9226.2|9223.8|9227.7|9225.3|9229|9226.6|9226.1|9223.7|111
1679452800000|2023-03-22 02:40:00|9227.5|9225.1|9226.7|9224.3|9228.6|9226.2|9225.8|9223.4|219
1679453100000|2023-03-22 02:45:00|9226.2|9223.8|9228.3|9225.9|9228.8|9226.4|9225.7|9223.3|169
1679453400000|2023-03-22 02:50:00|9228.4|9226|9229.2|9226.8|9229.6|9227.2|9228.3|9225.9|158
1679453700000|2023-03-22 02:55:00|9229.3|9226.9|9227.5|9225.1|9229.7|9227.3|9227.5|9225.1|85
1679454000000|2023-03-22 03:00:00|9227.7|9225.3|9230|9227.6|9230.5|9228.1|9227.5|9225.1|210
1679454300000|2023-03-22 03:05:00|9230.1|9227.7|9228.2|9225.8|9230.2|9227.8|9227.9|9225.5|211
1679454600000|2023-03-22 03:10:00|9228.3|9225.9|9229.2|9226.8|9229.5|9227.1|9227.2|9224.8|220
1679454900000|2023-03-22 03:15:00|9229.1|9226.7|9227.6|9225.2|9229.2|9226.8|9227.1|9224.7|154
1679455200000|2023-03-22 03:20:00|9227.7|9225.3|9227.1|9224.7|9227.7|9225.3|9226.3|9223.9|157
1679455500000|2023-03-22 03:25:00|9227.2|9224.8|9227.3|9224.9|9227.4|9225|9226.7|9224.3|100
1679455800000|2023-03-22 03:30:00|9227.4|9225|9227.9|9225.5|9228|9225.6|9226.6|9224.2|217
1679456100000|2023-03-22 03:35:00|9227.7|9225.3|9227.9|9225.5|9229.3|9226.9|9227.7|9225.3|165
1679456400000|2023-03-22 03:40:00|9228|9225.6|9228.1|9225.7|9228.4|9226|9226.8|9224.4|240
1679456700000|2023-03-22 03:45:00|9228.3|9225.9|9226.8|9224.4|9228.3|9225.9|9226.5|9224.1|222
1679457000000|2023-03-22 03:50:00|9226.7|9224.3|9227|9224.6|9227.9|9225.5|9226.7|9224.3|290
1679457300000|2023-03-22 03:55:00|9227.1|9224.7|9227.6|9225.2|9228.3|9225.9|9226.9|9224.5|147
1679457600000|2023-03-22 04:00:00|9227.3|9224.9|9228.9|9226.5|9229.1|9226.7|9227.3|9224.9|170
1679457900000|2023-03-22 04:05:00|9228.8|9226.4|9229.2|9226.8|9229.5|9227.1|9227.8|9225.4|186
1679458200000|2023-03-22 04:10:00|9229.1|9226.7|9227.9|9225.5|9229.2|9226.8|9227.9|9225.5|218
1679458500000|2023-03-22 04:15:00|9228|9225.6|9227.2|9224.8|9228.8|9226.4|9226.9|9224.5|224
1679458800000|2023-03-22 04:20:00|9227|9224.6|9229.1|9226.7|9229.1|9226.7|9226.3|9223.9|245
1679459100000|2023-03-22 04:25:00|9229.3|9226.9|9230.5|9228.1|9230.6|9228.2|9228.8|9226.4|386
1679459400000|2023-03-22 04:30:00|9230.4|9228|9229.7|9227.3|9231.1|9228.7|9229.4|9227|231
1679459700000|2023-03-22 04:35:00|9230.4|9228|9230.1|9227.7|9231.1|9228.7|9228.6|9226.2|242
1679460000000|2023-03-22 04:40:00|9230.2|9227.8|9229.7|9227.3|9230.6|9228.2|9229.4|9227|246
1679460300000|2023-03-22 04:45:00|9229.8|9227.4|9231.2|9228.8|9231.3|9228.9|9229.8|9227.4|141
1679460600000|2023-03-22 04:50:00|9231.3|9228.9|9229.9|9227.5|9231.3|9228.9|9229.7|9227.3|127
1679460900000|2023-03-22 04:55:00|9229.8|9227.4|9230.5|9228.1|9231.7|9229.3|9229.5|9227.1|105
1679461200000|2023-03-22 05:00:00|9230.4|9228|9230.7|9228.3|9230.8|9228.4|9229.5|9227.1|127
1679461500000|2023-03-22 05:05:00|9230.8|9228.4|9230.5|9228.1|9230.9|9228.5|9230.1|9227.7|91
1679461800000|2023-03-22 05:10:00|9230.6|9228.2|9230.4|9228|9230.8|9228.4|9230.3|9227.9|123
1679462100000|2023-03-22 05:15:00|9230.5|9228.1|9230.3|9227.9|9230.7|9228.3|9228.9|9226.5|192
1679462400000|2023-03-22 05:20:00|9230.2|9227.8|9228.7|9226.3|9230.5|9228.1|9227.5|9225.1|169
1679462700000|2023-03-22 05:25:00|9228.6|9226.2|9227.6|9225.2|9228.9|9226.5|9227.3|9224.9|140
1679463000000|2023-03-22 05:30:00|9227.5|9225.1|9227.6|9225.2|9228.2|9225.8|9226.9|9224.5|141
1679463300000|2023-03-22 05:35:00|9227.7|9225.3|9226|9224.5|9227.9|9225.5|9226|9224|89
1679463600000|2023-03-22 05:40:00|9226.1|9224.6|9226.3|9223.9|9227.2|9225.1|9225.7|9223.3|123
1679463900000|2023-03-22 05:45:00|9226.4|9224|9227.5|9225.1|9227.9|9225.5|9225.7|9223.3|187
1679464200000|2023-03-22 05:50:00|9227.4|9225|9226.4|9224|9228.2|9225.8|9226.3|9223.9|128
1679464500000|2023-03-22 05:55:00|9226.3|9223.9|9226.9|9224.5|9227.7|9225.3|9226.1|9223.7|132
1679464800000|2023-03-22 06:00:00|9227|9224.6|9227.7|9225.3|9227.8|9225.4|9225.3|9222.9|209
1679465100000|2023-03-22 06:05:00|9227.6|9225.2|9228.9|9226.5|9229.6|9227.2|9227.6|9225.2|143
1679465400000|2023-03-22 06:10:00|9229|9226.6|9229.5|9227.1|9229.8|9227.4|9227.8|9225.4|140
1679465700000|2023-03-22 06:15:00|9229.8|9227.4|9230.8|9228.4|9231|9228.6|9229.5|9227.1|190
1679466000000|2023-03-22 06:20:00|9231.1|9228.7|9231.7|9229.3|9231.8|9229.4|9230|9227.6|155
1679466300000|2023-03-22 06:25:00|9231.8|9229.4|9230.7|9228.3|9232.3|9229.9|9230.1|9227.7|213
1679466600000|2023-03-22 06:30:00|9230.9|9228.5|9232.3|9229.9|9232.6|9230.2|9230.9|9228.5|248
1679466900000|2023-03-22 06:35:00|9232.2|9229.8|9232.9|9230.5|9235.3|9232.9|9232.2|9229.8|216
1679467200000|2023-03-22 06:40:00|9232.7|9230.3|9233.8|9231.4|9235.1|9232.7|9232.6|9230.2|206
1679467500000|2023-03-22 06:45:00|9233.7|9231.3|9233|9230.6|9233.8|9231.4|9230.2|9227.8|181
1679467800000|2023-03-22 06:50:00|9233.1|9230.7|9232.3|9229.9|9233.1|9230.7|9230.1|9227.7|187
1679468100000|2023-03-22 06:55:00|9232.5|9230.1|9225.8|9223.3|9232.7|9230.3|9224|9221.9|543
1679468400000|2023-03-22 07:00:00|9225.4|9222.9|9232.7|9230.3|9233.1|9231|9220.4|9218.1|676
1679468700000|2023-03-22 07:05:00|9232.3|9230.5|9236.5|9234.1|9238|9235.6|9232.3|9230.3|479
1679469000000|2023-03-22 07:10:00|9236.6|9234.2|9235.7|9233.3|9237.6|9235.2|9234.7|9232.3|348
1679469300000|2023-03-22 07:15:00|9235.8|9233.4|9234.6|9232.2|9236.4|9234|9231.1|9228.7|310
1679469600000|2023-03-22 07:20:00|9234.5|9232.1|9238.5|9236.1|9238.5|9236.1|9232.4|9230|275
1679469900000|2023-03-22 07:25:00|9238.8|9236.4|9239.4|9237|9239.6|9237.2|9236.7|9234.3|308
1679470200000|2023-03-22 07:30:00|9239.5|9237.1|9242.8|9240.4|9246.8|9244.4|9238.9|9236.5|420
1679470500000|2023-03-22 07:35:00|9242.7|9240.3|9241.6|9239.2|9244.5|9242.1|9239.7|9237.3|381
1679470800000|2023-03-22 07:40:00|9241.8|9239.4|9241.3|9238.9|9244.6|9242.2|9240.5|9238.1|324
1679471100000|2023-03-22 07:45:00|9241.4|9239|9238.9|9236.5|9241.5|9239.1|9238.1|9235.7|340
1679471400000|2023-03-22 07:50:00|9238.2|9235.8|9231.8|9229.4|9238.2|9235.8|9229.6|9227.2|313
1679471700000|2023-03-22 07:55:00|9231.7|9229.3|9231.5|9229.1|9232.6|9230.2|9228.8|9226.4|282
1679472000000|2023-03-22 08:00:00|9231.6|9229.2|9222.9|9220.5|9231.8|9229.4|9221.5|9219.1|471
1679472300000|2023-03-22 08:05:00|9222.8|9220.4|9220.4|9218|9223.9|9221.5|9213.3|9210.9|440
1679472600000|2023-03-22 08:10:00|9220.5|9218.1|9225.7|9223.3|9226.3|9223.9|9218.1|9215.7|270
1679472900000|2023-03-22 08:15:00|9225.6|9223.2|9228.4|9226|9228.8|9226.4|9223.9|9221.5|370
1679473200000|2023-03-22 08:20:00|9228.5|9226.1|9229.7|9228.2|9230.5|9228.2|9226.2|9223.8|306
1679473500000|2023-03-22 08:25:00|9229.6|9228.1|9225|9222.6|9229.7|9228.2|9223.5|9221.1|290
1679473800000|2023-03-22 08:30:00|9224.9|9222.5|9226.9|9224.5|9227.6|9225.9|9218.9|9216.5|384
1679474100000|2023-03-22 08:35:00|9226.7|9224.3|9225.4|9223|9227.8|9225.4|9223.9|9221.5|345
1679474400000|2023-03-22 08:40:00|9225.3|9222.9|9217.2|9214.8|9225.4|9223|9214.9|9212.5|344
1679474700000|2023-03-22 08:45:00|9217.3|9214.9|9216.1|9213.7|9218.6|9216.2|9215.2|9212.8|218
1679475000000|2023-03-22 08:50:00|9216.2|9213.8|9220|9217.6|9225.1|9223.1|9216.2|9213.8|266
1679475300000|2023-03-22 08:55:00|9219.9|9217.5|9224.9|9222.5|9227.4|9225.3|9219.8|9217.4|232
1679475600000|2023-03-22 09:00:00|9225|9222.6|9225.1|9222.7|9226.7|9225.2|9223.4|9221.3|251
1679475900000|2023-03-22 09:05:00|9225|9222.6|9219.6|9217.2|9226|9224.1|9215.1|9212.7|305
1679476200000|2023-03-22 09:10:00|9219.7|9217.3|9216.3|9213.9|9219.7|9217.3|9215.4|9213|364
1679476500000|2023-03-22 09:15:00|9215.6|9214.1|9211|9208.6|9216.4|9214.5|9210.6|9208.2|266
1679476800000|2023-03-22 09:20:00|9210.9|9208.5|9211.4|9209|9213.6|9211.2|9208|9205.6|276
1679477100000|2023-03-22 09:25:00|9211.3|9208.9|9210|9207.6|9211.4|9209.4|9207.8|9205.4|255
1679477400000|2023-03-22 09:30:00|9209.9|9207.5|9215.4|9213.9|9215.8|9214.3|9209|9207.3|235
1679477700000|2023-03-22 09:35:00|9215.3|9213.8|9219.9|9217.5|9222.4|9220.9|9215|9213.5|234
1679478000000|2023-03-22 09:40:00|9219.8|9217.4|9218.7|9216.3|9219.9|9217.5|9216.5|9215|189
1679478300000|2023-03-22 09:45:00|9218.6|9216.2|9221.8|9219.4|9222.5|9220.1|9218.6|9216.2|192
1679478600000|2023-03-22 09:50:00|9222|9219.6|9222.3|9220.8|9223.5|9222|9220.6|9219|176
1679478900000|2023-03-22 09:55:00|9222.4|9220.9|9219.3|9217.8|9222.4|9220.9|9217.1|9215.3|229
1679479200000|2023-03-22 10:00:00|9219.5|9218|9225.4|9223|9225.6|9223.8|9218.8|9217.3|195
1679479500000|2023-03-22 10:05:00|9225.5|9223.1|9224.7|9223.2|9226.5|9224.5|9223.3|9220.9|237
1679479800000|2023-03-22 10:10:00|9224.6|9223.1|9217.3|9214.9|9224.9|9223.4|9215.8|9213.4|331
1679480100000|2023-03-22 10:15:00|9217.2|9214.8|9222.5|9220.1|9223.4|9221.9|9216.9|9214.5|351
1679480400000|2023-03-22 10:20:00|9222.6|9220.2|9220.7|9218.3|9222.7|9220.3|9218|9216.1|265
1679480700000|2023-03-22 10:25:00|9220.6|9218.2|9223.2|9221.7|9223.6|9222.1|9218.9|9216.7|275
1679481000000|2023-03-22 10:30:00|9223.3|9221.8|9227.3|9225.8|9232|9230.4|9223.2|9221.7|357
1679481300000|2023-03-22 10:35:00|9227.4|9225.9|9222.7|9220.3|9227.5|9226|9221.5|9219.1|245
1679481600000|2023-03-22 10:40:00|9222.8|9220.4|9224.7|9223.2|9226.8|9224.8|9222.7|9220.4|249
1679481900000|2023-03-22 10:45:00|9224.8|9223.3|9227.1|9225.6|9227.3|9225.8|9223.7|9221.8|199
1679482200000|2023-03-22 10:50:00|9227|9225.5|9225.1|9222.7|9230.1|9228.6|9223.8|9221.4|269
1679482500000|2023-03-22 10:55:00|9225|9222.6|9221.7|9219.3|9229.8|9228.3|9220.7|9218.9|327
1679482800000|2023-03-22 11:00:00|9222|9219.6|9222.3|9220.8|9223.5|9222|9221.3|9219.3|264
1679483100000|2023-03-22 11:05:00|9222.2|9220.7|9222|9220.5|9224.6|9223|9221.6|9220.1|228
1679483400000|2023-03-22 11:10:00|9221.9|9220.4|9222.1|9219.7|9222.8|9221.3|9220.7|9218.8|226
1679483700000|2023-03-22 11:15:00|9222.5|9220.1|9222.7|9221.2|9225.3|9223.8|9221.1|9219.1|247
1679484000000|2023-03-22 11:20:00|9222.6|9221.1|9221.4|9219.9|9223.5|9222|9220.9|9219.4|190
1679484300000|2023-03-22 11:25:00|9221.6|9220.1|9221.5|9220|9223.2|9221.7|9221|9219.3|206
1679484600000|2023-03-22 11:30:00|9221.6|9220.1|9221.2|9218.8|9222.3|9220.8|9220.9|9218.7|212
1679484900000|2023-03-22 11:35:00|9221.3|9218.9|9223.8|9221.4|9224.9|9223.2|9220.3|9218.8|219
1679485200000|2023-03-22 11:40:00|9223.9|9221.5|9224.5|9222.1|9224.6|9223.1|9222.9|9221.1|266
1679485500000|2023-03-22 11:45:00|9224.6|9222.2|9223.3|9221.8|9225.6|9224.1|9222.8|9221.3|229
1679485800000|2023-03-22 11:50:00|9223.2|9221.7|9224.4|9222|9225.2|9223.7|9222.7|9221.2|279
1679486100000|2023-03-22 11:55:00|9224.5|9222.1|9224.7|9223.2|9225.2|9223.7|9223.5|9221.4|226
1679486400000|2023-03-22 12:00:00|9224.8|9223.3|9224.7|9223.2|9225.7|9224.2|9223.6|9222.1|285
1679486700000|2023-03-22 12:05:00|9224.6|9223.1|9222.9|9221.4|9224.7|9223.2|9222.2|9220.1|264
1679487000000|2023-03-22 12:10:00|9223.1|9221.6|9223.3|9221.8|9223.9|9222.2|9221.7|9220.2|267
1679487300000|2023-03-22 12:15:00|9223.2|9221.7|9227.3|9225.8|9227.8|9226.2|9223.2|9221.7|248
1679487600000|2023-03-22 12:20:00|9227.2|9225.7|9230|9227.6|9232.3|9230.8|9226.8|9224.4|320
1679487900000|2023-03-22 12:25:00|9229.9|9227.5|9229.2|9227.7|9230.2|9228.7|9227.9|9226.4|213
1679488200000|2023-03-22 12:30:00|9229.3|9227.8|9231.9|9230.4|9232.7|9230.7|9225|9223.5|326
1679488500000|2023-03-22 12:35:00|9232|9230.5|9233|9231.5|9236.8|9235.3|9231.9|9230.3|218
1679488800000|2023-03-22 12:40:00|9233.2|9231.7|9229.4|9227.9|9233.2|9231.7|9227.9|9226.4|268
1679489100000|2023-03-22 12:45:00|9229.3|9227.8|9232.5|9231|9234.4|9232|9227.5|9226|331
1679489400000|2023-03-22 12:50:00|9232.6|9231.1|9230.2|9228.7|9233.3|9231.8|9228.1|9226.6|212
1679489700000|2023-03-22 12:55:00|9230.3|9228.8|9230|9228.5|9232.9|9231.4|9229.7|9228.2|222
1679490000000|2023-03-22 13:00:00|9229.8|9228.3|9233.1|9231.6|9234.9|9233.4|9229.7|9228.2|293
1679490300000|2023-03-22 13:05:00|9233.2|9231.7|9233.2|9231.7|9233.9|9232.4|9231.1|9229.6|242
1679490600000|2023-03-22 13:10:00|9233.3|9231.8|9236.4|9234.9|9236.5|9235|9230.9|9229.4|254
1679490900000|2023-03-22 13:15:00|9236.6|9235.1|9237.6|9236.1|9239.8|9238.3|9236.5|9235|212
1679491200000|2023-03-22 13:20:00|9237.7|9236.2|9232.6|9231.1|9237.8|9236.3|9231.4|9229.9|231
1679491500000|2023-03-22 13:25:00|9232.5|9231|9233.4|9231.9|9234|9232.5|9231.8|9230.3|165
1679491800000|2023-03-22 13:30:00|9233.3|9231.8|9233.2|9231.7|9235.3|9233.8|9230.5|9229|278
1679492100000|2023-03-22 13:35:00|9233.1|9231.6|9240.5|9239|9240.7|9239.2|9232.5|9231|285
1679492400000|2023-03-22 13:40:00|9240.4|9238.9|9241.7|9240.2|9243.1|9241.6|9240|9238.5|301
1679492700000|2023-03-22 13:45:00|9241.4|9239.9|9242.7|9241.2|9243.5|9242|9241.2|9239.7|222
1679493000000|2023-03-22 13:50:00|9242.6|9241.1|9242.3|9239.9|9242.9|9241.2|9241.5|9239.7|221
1679493300000|2023-03-22 13:55:00|9242.4|9240|9242.6|9241.1|9246.3|9244.8|9241.8|9239.9|235
1679493600000|2023-03-22 14:00:00|9242.7|9241.2|9243.7|9242.2|9246.6|9245.1|9240.2|9238.7|188
1679493900000|2023-03-22 14:05:00|9243.4|9241.9|9243.7|9242.2|9246.1|9244.6|9241.5|9239.1|174
1679494200000|2023-03-22 14:10:00|9243.8|9242.3|9243.4|9241.9|9244.1|9242.6|9240.7|9239.1|196
1679494500000|2023-03-22 14:15:00|9242.6|9241.1|9236.2|9234.7|9242.9|9241.4|9235.6|9234.1|179
1679494800000|2023-03-22 14:20:00|9236.9|9235.4|9230.5|9229|9236.9|9235.4|9230.5|9229|216
1679495100000|2023-03-22 14:25:00|9230.6|9229.1|9230.9|9229.4|9231.9|9230.4|9230.2|9228.7|247
1679495400000|2023-03-22 14:30:00|9231|9229.5|9230.6|9229.1|9232|9230.5|9227.9|9226.4|236
1679495700000|2023-03-22 14:35:00|9230.4|9228.9|9231.5|9230|9233|9231.5|9230|9228.5|252
1679496000000|2023-03-22 14:40:00|9231.4|9229.9|9224.4|9222.9|9231.6|9230.1|9223.7|9222.2|213
1679496300000|2023-03-22 14:45:00|9224.3|9222.8|9224.4|9222.9|9225|9223.5|9223|9221.5|221
1679496600000|2023-03-22 14:50:00|9224.5|9223|9223.5|9221.1|9224.6|9223.1|9219.6|9218.1|246
1679496900000|2023-03-22 14:55:00|9223.6|9221.2|9220.8|9219.3|9226.2|9224.7|9219.7|9217.3|266
1679497200000|2023-03-22 15:00:00|9220.9|9219.4|9228|9226.5|9228.1|9226.6|9220.6|9219.1|285
1679497500000|2023-03-22 15:05:00|9227.9|9226.4|9231|9229.5|9232.1|9230.2|9227.1|9225.2|194
1679497800000|2023-03-22 15:10:00|9231.1|9229.6|9232|9230.5|9232.7|9231.2|9229.6|9228.1|184
1679498100000|2023-03-22 15:15:00|9232.1|9230.6|9229.2|9227.7|9232.1|9230.6|9228.1|9226.4|220
1679498400000|2023-03-22 15:20:00|9229.6|9227.2|9229.1|9227.6|9229.8|9227.7|9227.7|9225.9|187
1679498700000|2023-03-22 15:25:00|9229.3|9227.8|9231.3|9229.8|9231.8|9230.3|9225.8|9224|198
1679499000000|2023-03-22 15:30:00|9231.4|9229.9|9234.1|9231.7|9234.1|9232.5|9231.2|9229.7|214
1679499300000|2023-03-22 15:35:00|9234|9231.6|9232|9229.6|9234|9232.3|9231.6|9229.3|168
1679499600000|2023-03-22 15:40:00|9232.1|9229.7|9232|9230.5|9233.3|9231.8|9228.6|9226.8|211
1679499900000|2023-03-22 15:45:00|9231.9|9230.4|9231.4|9229.9|9232.1|9230.6|9229.2|9227.5|227
1679500200000|2023-03-22 15:50:00|9231.2|9229.7|9239.6|9238.1|9241.4|9239.9|9231.2|9229.7|323
1679500500000|2023-03-22 15:55:00|9239.7|9238.2|9237.9|9236.4|9240|9238.5|9235.6|9234.1|296
1679500800000|2023-03-22 16:00:00|9237.8|9236.3|9230.3|9228.8|9237.8|9236.3|9227.3|9225.8|234
1679501100000|2023-03-22 16:05:00|9230.7|9229.2|9230.4|9228.9|9232.2|9230.7|9228.3|9226.8|238
1679501400000|2023-03-22 16:10:00|9230.2|9228.7|9238.6|9237.1|9240|9238.5|9230.2|9228.7|254
1679501700000|2023-03-22 16:15:00|9238.5|9237|9239.2|9237.7|9240|9238.5|9237.9|9236.4|171
1679502000000|2023-03-22 16:20:00|9239|9237.5|9239.6|9238.1|9240.3|9238.8|9238.2|9236.7|167
1679502300000|2023-03-22 16:25:00|9239.5|9238|9238.7|9237.2|9240.1|9238.6|9238|9236.5|205
1679502600000|2023-03-22 16:30:00|9238.8|9237.3|9238.7|9237.2|9240.2|9238.7|9238|9236.5|118
1679502900000|2023-03-22 16:35:00|9238.6|9237.1|9238.2|9236.7|9239.4|9237.9|9237.7|9236.2|138
1679503200000|2023-03-22 16:40:00|9238.1|9236.6|9239.5|9237.1|9241.7|9239.9|9237.5|9236|176
1679503500000|2023-03-22 16:45:00|9239.4|9237|9235.2|9232.8|9239.4|9237.6|9235|9232.6|194
1679503800000|2023-03-22 16:50:00|9235.3|9232.9|9232.8|9230.4|9236|9233.6|9229.8|9228.3|212
1679504100000|2023-03-22 16:55:00|9232.7|9230.3|9233.2|9231.7|9234.6|9233.1|9231.1|9229.3|214
1679504400000|2023-03-22 17:00:00|9233.3|9231.8|9231.7|9229.3|9233.8|9232.3|9229.2|9227.6|199
1679504700000|2023-03-22 17:05:00|9231.4|9229.9|9233.1|9231.6|9234.1|9232.6|9231.2|9229.7|147
1679505000000|2023-03-22 17:10:00|9233|9231.5|9230.4|9228.9|9233|9231.5|9228.1|9226.6|148
1679505300000|2023-03-22 17:15:00|9230.5|9229|9232.9|9230.5|9233|9230.6|9230.5|9228.3|144
1679505600000|2023-03-22 17:20:00|9233|9230.6|9240.5|9238.1|9241.5|9239.1|9232.7|9230.3|183
1679505900000|2023-03-22 17:25:00|9240.6|9238.2|9240.5|9238.1|9241.1|9238.7|9236.8|9234.4|168
1679506200000|2023-03-22 17:30:00|9240.4|9238|9236.9|9234.5|9240.4|9238|9234.9|9232.5|214
1679506500000|2023-03-22 17:35:00|9236.8|9234.4|9240.6|9238.2|9240.9|9238.9|9235.3|9232.9|158
1679506800000|2023-03-22 17:40:00|9240.5|9238.1|9238.5|9236.1|9241.9|9239.5|9238.5|9236.1|181
1679507100000|2023-03-22 17:45:00|9238.6|9236.2|9238.7|9236.3|9239.7|9237.3|9237|9234.6|140
1679507400000|2023-03-22 17:50:00|9238.6|9236.2|9238.9|9236.5|9241.2|9238.8|9236.9|9234.5|189
1679507700000|2023-03-22 17:55:00|9238.8|9236.4|9240.1|9235.1|9246.1|9241.1|9236.1|9233.7|354
1679508000000|2023-03-22 18:00:00|9240.3|9235.3|9194.2|9191.3|9240.4|9235.4|9194.2|9191.3|1103
1679508300000|2023-03-22 18:05:00|9194.7|9191.7|9207.5|9204.3|9209|9206.5|9189.5|9186.8|940
1679508600000|2023-03-22 18:10:00|9207.2|9204|9203.5|9201.1|9208.9|9206.5|9196.1|9193.7|780
1679508900000|2023-03-22 18:15:00|9202.2|9199.8|9193.9|9191.5|9203|9200.6|9193.9|9191.5|703
1679509200000|2023-03-22 18:20:00|9194.2|9191.8|9194.9|9192.5|9198.9|9196.5|9190.1|9187.7|688
1679509500000|2023-03-22 18:25:00|9194.8|9192.4|9192.3|9189.7|9194.9|9192.5|9186.3|9183.9|638
1679509800000|2023-03-22 18:30:00|9192.5|9189.9|9196.2|9193.6|9200.7|9198.1|9191.1|9188.3|916
1679510100000|2023-03-22 18:35:00|9196.1|9193.5|9185.9|9183.2|9201.7|9199.3|9177|9174.6|1043
1679510400000|2023-03-22 18:40:00|9184|9181.4|9166.7|9163.7|9184.9|9182.3|9161.4|9159|1054
1679510700000|2023-03-22 18:45:00|9166.2|9163.9|9152.4|9150|9172.1|9169.3|9148.6|9146.2|939
1679511000000|2023-03-22 18:50:00|9152|9149.6|9166.2|9163.3|9167.2|9164.4|9149.7|9147.2|945
1679511300000|2023-03-22 18:55:00|9166.4|9163.7|9173.2|9170.8|9174.1|9171.7|9165.2|9162.8|807
1679511600000|2023-03-22 19:00:00|9173.3|9170.9|9192.6|9190.2|9192.7|9190.2|9171.8|9169.4|901
1679511900000|2023-03-22 19:05:00|9193.1|9190.5|9186|9183.1|9194.6|9191.3|9181.9|9179.4|1072
1679512200000|2023-03-22 19:10:00|9186.4|9183.5|9175.3|9172.9|9191.5|9188.4|9172.4|9170|1065
1679512500000|2023-03-22 19:15:00|9175.5|9173.1|9172.3|9169.9|9179.5|9177.1|9167.5|9165.1|686
1679512800000|2023-03-22 19:20:00|9172.1|9169.7|9168.5|9166.1|9174.5|9172.1|9167.5|9165.1|632
1679513100000|2023-03-22 19:25:00|9167.9|9165.5|9163.6|9161.2|9168.4|9166|9162.5|9160.1|535
1679513400000|2023-03-22 19:30:00|9163.7|9161.3|9173.9|9171.5|9176.3|9173.9|9163.7|9161.3|551
1679513700000|2023-03-22 19:35:00|9173.8|9171.4|9175.9|9173.5|9179.5|9177.1|9171|9168.6|415
1679514000000|2023-03-22 19:40:00|9176.2|9173.8|9181|9178.6|9181|9178.6|9171.8|9169.4|470
1679514300000|2023-03-22 19:45:00|9181.6|9179.2|9175.7|9173.3|9184.5|9182.1|9175.5|9173.1|435
1679514600000|2023-03-22 19:50:00|9176|9173.6|9178.8|9176.4|9179|9176.6|9171.7|9169.7|438
1679514900000|2023-03-22 19:55:00|9179.5|9177.1|9180.7|9178.3|9181.5|9179.1|9177|9174.6|482
1679515200000|2023-03-22 20:00:00|9180.8|9178.4|9179.9|9177.5|9181.4|9179|9178.5|9176.1|286
1679515500000|2023-03-22 20:05:00|9180|9177.6|9180.1|9177.7|9181.3|9178.9|9177.5|9175.1|270
1679515800000|2023-03-22 20:10:00|9179.9|9177.5|9176|9173.6|9180.6|9178.2|9175.6|9173.2|239
1679516100000|2023-03-22 20:15:00|9175.9|9173.5|9179.7|9177.3|9180.1|9177.7|9175.1|9172.7|214
1679516400000|2023-03-22 20:20:00|9180|9177.6|9179.7|9177.3|9181|9178.6|9179.1|9177.2|127
1679516700000|2023-03-22 20:25:00|9179.6|9177.2|9178.2|9175.8|9180.5|9178.1|9177.8|9175.4|114
1679517000000|2023-03-22 20:30:00|9178.1|9175.7|9177.4|9175|9178.4|9176|9175.9|9173.5|205
1679517300000|2023-03-22 20:35:00|9177.6|9175.2|9174.8|9172.4|9177.6|9175.2|9174.5|9172.1|109
1679517600000|2023-03-22 20:40:00|9174.9|9172.5|9174|9171.6|9176.2|9173.8|9173.8|9171.4|114
1679517900000|2023-03-22 20:45:00|9173.9|9171.5|9174.1|9171.7|9176.4|9174|9173.8|9171.4|110
1679518200000|2023-03-22 20:50:00|9174.2|9171.8|9176.1|9173.7|9177.1|9174.7|9174.2|9171.8|204
1679518500000|2023-03-22 20:55:00|9176.2|9173.8|9177.2|9172.2|9177.4|9174.4|9174.7|9170.9|396
1679518800000|2023-03-22 21:00:00|9177.5|9172.5|9181.4|9176.4|9181.8|9176.8|9177.5|9172.5|48
1679519100000|2023-03-22 21:05:00|9181.6|9176.6|9172.5|9167.5|9181.7|9176.7|9171.6|9166.6|64
1679519400000|2023-03-22 21:10:00|9172|9167|9173.3|9168.3|9175.6|9170.6|9172|9167|57
1679519700000|2023-03-22 21:15:00|9173.4|9168.4|9173.3|9168.3|9175.3|9170.3|9173|9168|42
1679520000000|2023-03-22 21:20:00|9175|9170|9172.9|9167.9|9176.1|9171.1|9171.1|9166.1|26
1679520300000|2023-03-22 21:25:00|9173|9168|9171.5|9166.5|9173.6|9168.6|9171|9166|14
1679520600000|2023-03-22 21:30:00|9171.6|9166.6|9176.1|9171.1|9176.3|9171.3|9171|9166|37
1679520900000|2023-03-22 21:35:00|9175.8|9170.8|9174.1|9169.1|9177|9172|9173.6|9168.6|46
1679521200000|2023-03-22 21:40:00|9174|9169|9172.4|9167.4|9174.5|9169.5|9172.4|9167.4|52
1679521500000|2023-03-22 21:45:00|9173|9168|9176.3|9171.3|9176.3|9171.3|9173|9168|43
1679521800000|2023-03-22 21:50:00|9176.2|9171.2|9175.3|9170.3|9176.6|9171.6|9175|9170|33
1679522100000|2023-03-22 21:55:00|9175.6|9170.6|9177.7|9172.7|9178.3|9173.3|9175.1|9170.1|43
1679522400000|2023-03-22 22:00:00|9176.8|9171.8|9174|9170.8|9177.2|9172.2|9173.9|9169.7|174
1679522700000|2023-03-22 22:05:00|9174.3|9170.9|9175.9|9170.9|9176.6|9172|9174.1|9169.8|137
1679523000000|2023-03-22 22:10:00|9176|9171|9175.8|9172.9|9177.3|9173|9174.7|9170.1|458
1679523300000|2023-03-22 22:15:00|9176.3|9172.6|9175.2|9171.5|9176.7|9173.6|9174.2|9169.9|474
1679523600000|2023-03-22 22:20:00|9175.1|9171.4|9175.8|9172.8|9176.5|9173|9174.8|9171.4|190
1679523900000|2023-03-22 22:25:00|9175.9|9172.7|9175|9171.3|9176.2|9173.1|9175|9171.3|248
1679524200000|2023-03-22 22:30:00|9175.2|9171|9175.6|9172.2|9176.2|9172.4|9173|9169.5|234
1679524500000|2023-03-22 22:35:00|9175.5|9172.1|9174.5|9171|9175.5|9172.1|9174.3|9170.7|125
1679524800000|2023-03-22 22:40:00|9174.6|9170.9|9175|9172.2|9175.4|9172.3|9174.2|9170.8|107
1679525100000|2023-03-22 22:45:00|9175.1|9172.1|9176.5|9173.3|9176.5|9173.3|9175.1|9171.8|219
1679525400000|2023-03-22 22:50:00|9176.4|9173.4|9177|9173.8|9177.3|9174|9175.9|9173|145
1679525700000|2023-03-22 22:55:00|9176.9|9173.7|9177|9173.8|9177|9174|9176|9172.6|147
1679526000000|2023-03-22 23:00:00|9176.9|9173.7|9176.2|9173|9176.9|9173.8|9174.7|9171.7|148
1679526300000|2023-03-22 23:05:00|9176|9172.8|9174.3|9171.7|9176|9173|9173.3|9170.8|164
1679526600000|2023-03-22 23:10:00|9174.4|9171.8|9172.4|9169.3|9174.9|9171.9|9172.2|9169.2|172
1679526900000|2023-03-22 23:15:00|9172.1|9169.2|9170.1|9167.7|9172.1|9169.2|9169|9166|232
1679527200000|2023-03-22 23:20:00|9170|9167.6|9170.8|9168.1|9171.2|9168.6|9168.8|9166|172
1679527500000|2023-03-22 23:25:00|9170.7|9168.2|9172.8|9169.9|9172.8|9170|9170.7|9168.2|182
1679527800000|2023-03-22 23:30:00|9172.7|9170|9173.3|9170.6|9173.3|9170.7|9170.7|9167.8|191
1679528100000|2023-03-22 23:35:00|9173.2|9170.5|9168.9|9166.2|9173.2|9170.6|9168.5|9166|187
1679528400000|2023-03-22 23:40:00|9168.8|9166.3|9167.3|9164.9|9170.6|9167.5|9167.3|9164.9|160
1679528700000|2023-03-22 23:45:00|9167.4|9165|9167.3|9164.9|9169.1|9166.6|9167.2|9164.8|202
1679529000000|2023-03-22 23:50:00|9167.4|9165|9168|9165.6|9169.5|9166.6|9167.1|9164.7|216
1679529300000|2023-03-22 23:55:00|9168.1|9165.7|9168.4|9166|9168.7|9166.1|9167.3|9164.9|220
1679529600000|2023-03-23 00:00:00|9168.2|9165.8|9166.4|9164|9169.2|9166.8|9166.2|9163.8|242
1679529900000|2023-03-23 00:05:00|9166.5|9164.1|9167|9164.6|9167.9|9165.5|9165.3|9162.9|143
1679530200000|2023-03-23 00:10:00|9166.9|9164.5|9167.1|9164.7|9168.4|9166|9165.7|9163.3|166
1679530500000|2023-03-23 00:15:00|9167.2|9164.8|9168.9|9166.5|9169.4|9167|9166.9|9164.5|234
1679530800000|2023-03-23 00:20:00|9168.8|9166.4|9170.4|9168|9171.6|9169.2|9168.8|9166.4|185
1679531100000|2023-03-23 00:25:00|9170.3|9167.9|9170|9167.6|9170.5|9168.1|9168|9165.6|160
1679531400000|2023-03-23 00:30:00|9169.9|9167.5|9172.4|9170|9172.6|9170.2|9168.1|9165.7|209
1679531700000|2023-03-23 00:35:00|9172.5|9170.1|9171.2|9168.8|9172.6|9170.2|9170.3|9167.9|239
1679532000000|2023-03-23 00:40:00|9171.3|9168.9|9171.6|9169.2|9174.6|9172.2|9170.5|9168.1|194
1679532300000|2023-03-23 00:45:00|9171.7|9169.3|9170.6|9168.2|9172|9169.6|9168.6|9166.2|251
1679532600000|2023-03-23 00:50:00|9170.7|9168.3|9164.9|9162.5|9171.2|9168.8|9164.6|9162.2|296
1679532900000|2023-03-23 00:55:00|9164.8|9162.4|9159.6|9157.2|9167|9164.6|9159.6|9157.2|201
1679533200000|2023-03-23 01:00:00|9159.7|9157.3|9162|9159.6|9164.2|9161.8|9159.7|9157.3|236
1679533500000|2023-03-23 01:05:00|9161.9|9159.5|9162.8|9160.4|9164.1|9161.7|9161.3|9158.9|228
1679533800000|2023-03-23 01:10:00|9162.9|9160.5|9164.8|9162.4|9166.3|9163.9|9161.5|9159.1|266
1679534100000|2023-03-23 01:15:00|9164.7|9162.3|9168.7|9166.3|9169.4|9167|9164.6|9162.2|237
1679534400000|2023-03-23 01:20:00|9168.8|9166.4|9171.1|9168.7|9171.1|9168.7|9168.6|9166.2|157
1679534700000|2023-03-23 01:25:00|9171.2|9168.8|9171.9|9169.5|9172.3|9169.9|9169.2|9166.8|230
1679535000000|2023-03-23 01:30:00|9171.8|9169.4|9171.1|9168.7|9172.3|9169.9|9169.8|9167.4|281
1679535300000|2023-03-23 01:35:00|9171|9168.6|9172.1|9169.7|9173.2|9170.8|9171|9168.6|237
1679535600000|2023-03-23 01:40:00|9172.2|9169.8|9172.3|9169.9|9172.8|9170.4|9170.4|9168|270
1679535900000|2023-03-23 01:45:00|9172.2|9169.8|9173.3|9170.9|9173.4|9171|9170.5|9168.1|303
1679536200000|2023-03-23 01:50:00|9173.2|9170.8|9172|9169.6|9173.3|9170.9|9171.6|9169.2|210
1679536500000|2023-03-23 01:55:00|9172.2|9169.8|9170.9|9168.5|9173.2|9170.8|9170.2|9167.8|174
1679536800000|2023-03-23 02:00:00|9170.8|9168.4|9172|9169.6|9173.3|9170.9|9170.5|9168.1|232
1679537100000|2023-03-23 02:05:00|9172.2|9169.8|9171.6|9169.2|9174.6|9172.2|9171.3|9168.9|307
1679537400000|2023-03-23 02:10:00|9171.5|9169.1|9169.1|9166.7|9171.9|9169.5|9169.1|9166.7|283
1679537700000|2023-03-23 02:15:00|9169.2|9166.8|9167.3|9164.9|9169.3|9166.9|9167.2|9164.8|172
1679538000000|2023-03-23 02:20:00|9167.2|9164.8|9165.4|9163|9167.8|9165.4|9164.6|9162.2|236
1679538300000|2023-03-23 02:25:00|9165.3|9162.9|9164|9161.6|9167.8|9165.4|9163.8|9161.4|231
1679538600000|2023-03-23 02:30:00|9163.9|9161.5|9160.6|9158.2|9164.1|9161.7|9159.9|9157.5|334
1679538900000|2023-03-23 02:35:00|9160.7|9158.3|9164|9161.6|9165.4|9163|9160.7|9158.3|330
1679539200000|2023-03-23 02:40:00|9163.8|9161.4|9162.5|9160.1|9164|9161.6|9161.2|9158.8|247
1679539500000|2023-03-23 02:45:00|9162.4|9160|9160.1|9157.7|9162.5|9160.1|9158.1|9155.7|273
1679539800000|2023-03-23 02:50:00|9160.2|9157.8|9159.6|9157.2|9160.2|9157.8|9157.8|9155.4|300
1679540100000|2023-03-23 02:55:00|9159.5|9157.1|9159.9|9157.5|9160.8|9158.4|9159.4|9157|309
1679540400000|2023-03-23 03:00:00|9160|9157.6|9161.5|9159.1|9162.5|9160.1|9159.7|9157.3|292
1679540700000|2023-03-23 03:05:00|9161.4|9159|9155.8|9153.4|9161.4|9159|9154.7|9152.3|326
1679541000000|2023-03-23 03:10:00|9155.9|9153.5|9153.6|9151.2|9156.1|9153.7|9153.6|9151.2|226
1679541300000|2023-03-23 03:15:00|9153.8|9151.4|9148.1|9145.7|9154.9|9152.5|9148|9145.6|268
1679541600000|2023-03-23 03:20:00|9147.9|9145.5|9150.7|9148.3|9151.2|9148.8|9146.8|9144.4|294
1679541900000|2023-03-23 03:25:00|9150.8|9148.4|9155.4|9153|9155.7|9153.3|9150.7|9148.3|294
1679542200000|2023-03-23 03:30:00|9155.2|9152.8|9156.3|9153.9|9156.4|9154|9152.4|9150|274
1679542500000|2023-03-23 03:35:00|9156.4|9154|9158.1|9155.7|9160.1|9157.7|9155.9|9153.5|294
1679542800000|2023-03-23 03:40:00|9158|9155.6|9155.5|9153.1|9158|9155.6|9154.3|9151.9|241
1679543100000|2023-03-23 03:45:00|9155.7|9153.3|9156.4|9154|9156.9|9154.5|9154|9151.6|246
1679543400000|2023-03-23 03:50:00|9156.5|9154.1|9156.2|9153.8|9156.9|9154.5|9155|9152.6|245
1679543700000|2023-03-23 03:55:00|9156.3|9153.9|9158.4|9156|9158.9|9156.5|9156.2|9153.8|206
1679544000000|2023-03-23 04:00:00|9158.5|9156.1|9159.7|9157.3|9160.9|9158.5|9158.5|9156.1|202
1679544300000|2023-03-23 04:05:00|9159.6|9157.2|9160|9157.6|9160.2|9158.1|9156.9|9154.5|208
1679544600000|2023-03-23 04:10:00|9160.1|9157.7|9161.5|9159.1|9161.9|9159.5|9159.6|9157.2|183
1679544900000|2023-03-23 04:15:00|9161.4|9159|9160.7|9158.3|9161.5|9159.1|9158.6|9156.2|224
1679545200000|2023-03-23 04:20:00|9160.6|9158.2|9159.7|9157.3|9161|9158.6|9158.2|9155.8|227
1679545500000|2023-03-23 04:25:00|9159.6|9157.2|9155.6|9153.2|9159.6|9157.2|9155.6|9153.2|221
1679545800000|2023-03-23 04:30:00|9155.9|9153.5|9158.7|9156.3|9158.9|9156.5|9155.9|9153.5|178
1679546100000|2023-03-23 04:35:00|9158.8|9156.4|9160|9157.6|9160.1|9157.7|9158.5|9156.1|159
1679546400000|2023-03-23 04:40:00|9160.1|9157.7|9159.9|9157.5|9160.1|9157.7|9158.3|9155.9|294
1679546700000|2023-03-23 04:45:00|9159.8|9157.4|9159|9156.6|9160.7|9158.3|9158.3|9155.9|229
1679547000000|2023-03-23 04:50:00|9158.9|9156.5|9155.8|9153.4|9159.5|9157.1|9155|9152.6|244
1679547300000|2023-03-23 04:55:00|9155.7|9153.3|9153.7|9151.3|9155.9|9153.5|9152.9|9150.5|263
1679547600000|2023-03-23 05:00:00|9153.6|9151.2|9153.8|9151.4|9155.2|9152.8|9153.2|9150.8|236
1679547900000|2023-03-23 05:05:00|9153.9|9151.5|9152.9|9150.5|9154.7|9152.3|9151.3|9148.9|228
1679548200000|2023-03-23 05:10:00|9153|9150.6|9154.9|9152.5|9155.9|9153.5|9152|9149.6|285
1679548500000|2023-03-23 05:15:00|9155|9152.6|9154.9|9152.5|9156.6|9154.2|9153.8|9151.4|232
1679548800000|2023-03-23 05:20:00|9154.8|9152.4|9154.5|9152.1|9156.3|9153.9|9154|9151.6|202
1679549100000|2023-03-23 05:25:00|9154.4|9152|9151.7|9149.3|9154.9|9152.5|9150.8|9148.4|237
1679549400000|2023-03-23 05:30:00|9151.8|9149.4|9153.9|9151.5|9155.6|9153.2|9151.7|9149.3|324
1679549700000|2023-03-23 05:35:00|9154|9151.6|9155.4|9153|9155.5|9153.1|9153.6|9151.2|170
1679550000000|2023-03-23 05:40:00|9155.5|9153.1|9155.5|9153.1|9155.5|9153.1|9154|9151.6|215
1679550300000|2023-03-23 05:45:00|9155.2|9152.8|9156.1|9153.7|9156.2|9154|9153.7|9151.3|226
1679550600000|2023-03-23 05:50:00|9156.2|9153.8|9154.2|9151.8|9156.6|9154.2|9152.8|9150.4|325
1679550900000|2023-03-23 05:55:00|9154.1|9151.7|9157.7|9155.3|9157.7|9155.3|9153.5|9151.1|261
1679551200000|2023-03-23 06:00:00|9157.8|9155.4|9157.7|9155.3|9158.3|9155.9|9154.8|9152.4|300
1679551500000|2023-03-23 06:05:00|9157.8|9155.4|9158.8|9156.4|9159.1|9156.7|9155|9152.6|315
1679551800000|2023-03-23 06:10:00|9158.9|9156.5|9154.7|9152.3|9159.1|9156.7|9154.4|9152|306
1679552100000|2023-03-23 06:15:00|9154.9|9152.5|9161|9158.6|9161.6|9159.2|9153.3|9150.9|279
1679552400000|2023-03-23 06:20:00|9160.9|9158.5|9154.9|9152.5|9161.2|9158.8|9153.4|9151|341
1679552700000|2023-03-23 06:25:00|9155.1|9152.7|9149.3|9146.9|9155.3|9152.9|9147.6|9145.2|421
1679553000000|2023-03-23 06:30:00|9149.5|9147.1|9149.6|9147.2|9152.1|9149.7|9147.8|9145.4|354
1679553300000|2023-03-23 06:35:00|9149.7|9147.3|9154.9|9152.5|9155.8|9153.4|9149.6|9147.2|286
1679553600000|2023-03-23 06:40:00|9154.4|9152|9150.7|9148.3|9155.1|9152.7|9150.7|9148.3|324
1679553900000|2023-03-23 06:45:00|9151.2|9148.8|9146.7|9144.3|9151.9|9149.5|9146.1|9143.7|348
1679554200000|2023-03-23 06:50:00|9146.9|9144.5|9145.8|9143.4|9151.6|9149.2|9142.3|9139.9|345
1679554500000|2023-03-23 06:55:00|9145.7|9143.3|9153.8|9151.4|9154.8|9152.4|9143.1|9140.7|485
1679554800000|2023-03-23 07:00:00|9153.5|9151.1|9157.3|9154.9|9157.6|9155.2|9150.1|9147.7|539
1679555100000|2023-03-23 07:05:00|9157.6|9155.2|9152.9|9150.5|9160.3|9157.9|9152.4|9150|406
1679555400000|2023-03-23 07:10:00|9152.7|9150.3|9152.2|9149.8|9153.6|9151.2|9148.8|9146.4|380
1679555700000|2023-03-23 07:15:00|9152.3|9149.9|9150.5|9148.1|9156.2|9153.8|9148.4|9146|460
1679556000000|2023-03-23 07:20:00|9150.6|9148.2|9147.1|9144.7|9151.9|9149.5|9146.7|9144.3|371
1679556300000|2023-03-23 07:25:00|9147.2|9144.8|9143.7|9141.3|9148.1|9145.7|9139.2|9136.8|508
1679556600000|2023-03-23 07:30:00|9143.8|9141.4|9148.8|9146.4|9149.3|9146.9|9142.6|9140.2|439
1679556900000|2023-03-23 07:35:00|9148.9|9146.5|9154.3|9151.9|9154.4|9152|9147.8|9145.4|409
1679557200000|2023-03-23 07:40:00|9154.4|9152|9158.8|9156.4|9161.8|9159.4|9154.2|9151.8|524
1679557500000|2023-03-23 07:45:00|9158.9|9156.5|9162|9159.6|9164.9|9162.8|9158.7|9156.3|438
1679557800000|2023-03-23 07:50:00|9162.2|9159.8|9162.2|9159.8|9163.1|9160.7|9158.8|9156.4|352
1679558100000|2023-03-23 07:55:00|9162.3|9159.9|9162.5|9160.1|9167.4|9165|9162.1|9159.7|353
1679558400000|2023-03-23 08:00:00|9162.6|9160.2|9162.4|9160|9162.6|9160.2|9157.7|9155.3|453
1679558700000|2023-03-23 08:05:00|9162.5|9160.1|9162.4|9160|9166.1|9163.7|9158.9|9156.5|414
1679559000000|2023-03-23 08:10:00|9162.3|9159.9|9164.9|9162.5|9165|9162.6|9161.3|9158.9|368
1679559300000|2023-03-23 08:15:00|9164.8|9162.4|9166.4|9164|9168.2|9165.8|9164.1|9161.7|407
1679559600000|2023-03-23 08:20:00|9166.5|9164.1|9154.5|9152.1|9167.4|9165|9149.3|9146.9|446
1679559900000|2023-03-23 08:25:00|9154.6|9152.2|9164.1|9160|9164.6|9162.2|9154.3|9151.9|496
1679560200000|2023-03-23 08:30:00|9164.2|9147.1|9124.6|9121.5|9164.2|9148.1|9122.4|9117.5|922
1679560500000|2023-03-23 08:35:00|9124.5|9121.6|9136.5|9134.1|9137.3|9134.9|9124.4|9121.4|640
1679560800000|2023-03-23 08:40:00|9136.7|9134.3|9132.9|9130.5|9136.8|9134.4|9127|9124.6|410
1679561100000|2023-03-23 08:45:00|9133|9130.6|9134.5|9132.1|9135.9|9133.5|9129.5|9127.1|338
1679561400000|2023-03-23 08:50:00|9134|9131.6|9133.7|9131.3|9134.7|9132.3|9130.5|9128.1|279
1679561700000|2023-03-23 08:55:00|9133.8|9131.4|9140.7|9138.3|9143.8|9141.4|9133.4|9131|359
1679562000000|2023-03-23 09:00:00|9140.6|9138.2|9140.8|9138.4|9140.8|9138.4|9132.7|9130.3|393
1679562300000|2023-03-23 09:05:00|9140.9|9138.5|9140.7|9138.3|9141.7|9139.3|9138.4|9136|273
1679562600000|2023-03-23 09:10:00|9140.6|9138.2|9147.4|9145|9148.6|9146.2|9138.8|9136.4|323
1679562900000|2023-03-23 09:15:00|9147.5|9145.1|9153.3|9150.9|9154.2|9151.8|9143.9|9141.5|353
1679563200000|2023-03-23 09:20:00|9153.1|9150.7|9162.3|9159.9|9165.6|9163.2|9152.3|9149.9|324
1679563500000|2023-03-23 09:25:00|9162.1|9159.7|9163.2|9160.8|9163.5|9161.1|9157.1|9154.7|302
1679563800000|2023-03-23 09:30:00|9163.3|9160.9|9167.1|9164.7|9167.9|9165.7|9163.3|9160.9|332
1679564100000|2023-03-23 09:35:00|9167.2|9164.8|9175.8|9173.4|9175.9|9173.5|9165.9|9163.5|322
1679564400000|2023-03-23 09:40:00|9175.7|9173.3|9167.8|9165.4|9182.4|9180|9162.1|9159.7|405
1679564700000|2023-03-23 09:45:00|9167.9|9165.5|9165|9162.6|9168.4|9166|9163.3|9160.9|368
1679565000000|2023-03-23 09:50:00|9165.4|9163|9155.2|9152.8|9168.5|9166.1|9155.1|9152.7|422
1679565300000|2023-03-23 09:55:00|9155.4|9153|9157.6|9155.2|9157.7|9155.3|9150.2|9147.8|449
1679565600000|2023-03-23 10:00:00|9157.3|9154.9|9169.3|9166.9|9169.6|9167.2|9157.3|9154.9|371
1679565900000|2023-03-23 10:05:00|9169.2|9166.8|9163.6|9161.2|9170.3|9167.9|9160.6|9158.2|288
1679566200000|2023-03-23 10:10:00|9164|9161.6|9164.5|9162.1|9168|9165.6|9161.8|9159.9|270
1679566500000|2023-03-23 10:15:00|9164.6|9162.2|9167.7|9165.3|9167.7|9165.6|9160.2|9158.3|342
1679566800000|2023-03-23 10:20:00|9167.6|9165.2|9166.1|9163.7|9168.6|9166.2|9165.4|9163.6|268
1679567100000|2023-03-23 10:25:00|9166|9163.6|9162.9|9160.5|9166|9163.7|9162.6|9160.5|221
1679567400000|2023-03-23 10:30:00|9163.2|9160.8|9159.8|9157.4|9163.4|9161|9157.9|9155.6|354
1679567700000|2023-03-23 10:35:00|9159.9|9157.5|9153.6|9151.2|9160.5|9158.1|9153.5|9151.1|243
1679568000000|2023-03-23 10:40:00|9153|9150.6|9163.7|9161.3|9164.3|9161.9|9152.1|9149.7|284
1679568300000|2023-03-23 10:45:00|9163.6|9161.2|9165.8|9163.4|9167.3|9165.8|9161.8|9160|268
1679568600000|2023-03-23 10:50:00|9165.6|9163.2|9168.1|9166.6|9168.4|9166.9|9164.7|9162.6|224
1679568900000|2023-03-23 10:55:00|9167.9|9166.4|9168.5|9167|9170.3|9167.9|9167.8|9166.3|262
1679569200000|2023-03-23 11:00:00|9168.8|9167.3|9168.9|9166.5|9169.6|9167.6|9167.7|9166.2|231
1679569500000|2023-03-23 11:05:00|9168.8|9166.4|9168.4|9166.9|9169.6|9168|9166.8|9165.3|250
1679569800000|2023-03-23 11:10:00|9168.6|9167.1|9166|9164.5|9170.5|9169|9165.7|9164.2|310
1679570100000|2023-03-23 11:15:00|9166.1|9164.6|9168.1|9166.6|9169.2|9166.8|9166|9164|285
1679570400000|2023-03-23 11:20:00|9168.2|9166.7|9167.2|9165.7|9168.9|9166.9|9164.9|9163.4|232
1679570700000|2023-03-23 11:25:00|9167.1|9165.6|9168.9|9167.4|9169.6|9168.1|9167.1|9165.6|221
1679571000000|2023-03-23 11:30:00|9169|9167.5|9167.7|9166.2|9169.2|9167.7|9166.7|9165.2|217
1679571300000|2023-03-23 11:35:00|9167.8|9166.3|9164|9162.5|9168.6|9167.1|9163.9|9162.4|222
1679571600000|2023-03-23 11:40:00|9163.8|9162.3|9166.5|9165|9167|9165.5|9162.4|9160.9|231
1679571900000|2023-03-23 11:45:00|9167.3|9165.8|9168.2|9166.7|9168.5|9167|9165.8|9164.3|209
1679572200000|2023-03-23 11:50:00|9168.1|9166.6|9167|9165.5|9170.1|9168.6|9166.7|9165.2|205
1679572500000|2023-03-23 11:55:00|9167.1|9165.6|9167.6|9165.2|9167.7|9166.2|9164.7|9163.2|263
1679572800000|2023-03-23 12:00:00|9167.4|9165|9169.4|9167.9|9170.2|9168.7|9165.8|9163.7|345
1679573100000|2023-03-23 12:05:00|9169.5|9168|9167.8|9165.4|9169.5|9168|9167.2|9165.4|221
1679573400000|2023-03-23 12:10:00|9167.6|9165.2|9165.5|9163.1|9168.2|9166.2|9164.6|9163.1|304
1679573700000|2023-03-23 12:15:00|9165.6|9163.2|9159.9|9158.4|9166.9|9165.4|9158.5|9157|330
1679574000000|2023-03-23 12:20:00|9159.3|9157.8|9158|9156.5|9159.5|9158|9153.3|9151.8|398
1679574300000|2023-03-23 12:25:00|9158.1|9156.6|9162|9158.5|9162.1|9159.7|9156|9154|313
1679574600000|2023-03-23 12:30:00|9161.9|9158.4|9161.9|9160.4|9162.1|9160.6|9158.8|9156.4|344
1679574900000|2023-03-23 12:35:00|9162|9160.5|9166.7|9165.2|9167.1|9165.6|9159.1|9157.6|452
1679575200000|2023-03-23 12:40:00|9166.8|9165.3|9168.9|9167.4|9170.3|9168.8|9166.8|9165.3|404
1679575500000|2023-03-23 12:45:00|9168.7|9167.2|9169.4|9167.9|9170.1|9168.6|9168.3|9166.8|390
1679575800000|2023-03-23 12:50:00|9169.5|9168|9168.6|9167.1|9170.3|9168.8|9168.1|9166.6|326
1679576100000|2023-03-23 12:55:00|9168.9|9167.4|9168.2|9166.7|9170.1|9168.6|9167|9165.5|332
1679576400000|2023-03-23 13:00:00|9168.3|9166.8|9165|9163.5|9168.7|9167.2|9162.3|9160.8|323
1679576700000|2023-03-23 13:05:00|9165.1|9163.6|9165.6|9164.1|9167.4|9165.9|9165.1|9163.6|289
1679577000000|2023-03-23 13:10:00|9165.7|9164.2|9163.7|9162.2|9166.4|9164.9|9163.5|9162|246
1679577300000|2023-03-23 13:15:00|9163.6|9162.1|9157.8|9156.3|9164.6|9163.1|9157.8|9156.3|306
1679577600000|2023-03-23 13:20:00|9158.2|9156.7|9151.7|9150.2|9158.9|9157.4|9151.5|9150|268
1679577900000|2023-03-23 13:25:00|9151.8|9150.3|9155.7|9154.2|9156.9|9155.4|9149.9|9148.4|380
1679578200000|2023-03-23 13:30:00|9155.6|9154.1|9157.2|9155.7|9160|9158.5|9155.4|9153.9|339
1679578500000|2023-03-23 13:35:00|9157.5|9156|9160.8|9159.3|9163.3|9161.8|9157.5|9156|363
1679578800000|2023-03-23 13:40:00|9160.7|9159.2|9158.6|9157.1|9161.4|9159.9|9157|9154.8|379
1679579100000|2023-03-23 13:45:00|9158.5|9157|9157.9|9156.4|9158.8|9157.3|9155|9153.5|310
1679579400000|2023-03-23 13:50:00|9157.8|9156.3|9160.8|9159.3|9162.1|9160.6|9157.5|9156|297
1679579700000|2023-03-23 13:55:00|9160.9|9159.4|9155.6|9152.8|9161.8|9160.1|9155.4|9152.8|321
1679580000000|2023-03-23 14:00:00|9155.5|9152.9|9155.7|9154.2|9157.6|9156.1|9150.8|9149.3|404
1679580300000|2023-03-23 14:05:00|9155.6|9154.1|9159|9157.5|9159|9157.5|9154.1|9152.6|300
1679580600000|2023-03-23 14:10:00|9158.9|9157.4|9155.3|9153.8|9158.9|9157.4|9153.7|9152.2|310
1679580900000|2023-03-23 14:15:00|9155.1|9153.6|9154.5|9153|9159.1|9157.6|9152.7|9151.2|327
1679581200000|2023-03-23 14:20:00|9154.8|9153.3|9151.6|9150.1|9156.2|9154.7|9149.7|9148.2|323
1679581500000|2023-03-23 14:25:00|9151.7|9150.2|9148|9146.5|9152|9150.5|9147.9|9146.4|255
1679581800000|2023-03-23 14:30:00|9147|9145.5|9147.3|9145.8|9149.5|9148|9146.5|9144.5|334
1679582100000|2023-03-23 14:35:00|9147.4|9145.9|9151.6|9149.2|9154.4|9152.9|9147.4|9145.9|345
1679582400000|2023-03-23 14:40:00|9151.7|9149.3|9149.1|9147.6|9151.7|9150.2|9147.9|9146.4|268
1679582700000|2023-03-23 14:45:00|9149.2|9147.7|9139.7|9137.3|9150.6|9149.1|9139.6|9137.2|261
1679583000000|2023-03-23 14:50:00|9139.6|9137.2|9139.3|9137.8|9142.4|9140.9|9136.1|9134.6|294
1679583300000|2023-03-23 14:55:00|9139.5|9138|9142.1|9140.6|9142.1|9140.6|9135.4|9133.9|315
1679583600000|2023-03-23 15:00:00|9142|9140.5|9139.1|9136.7|9143.3|9141.5|9138.5|9136.7|245
1679583900000|2023-03-23 15:05:00|9139|9136.6|9140.7|9139.2|9141.6|9140.1|9138.6|9136.6|192
1679584200000|2023-03-23 15:10:00|9140.8|9139.3|9137.6|9136.1|9141.5|9140|9137.4|9135.9|204
1679584500000|2023-03-23 15:15:00|9137.5|9136|9136.8|9135.3|9141.3|9139.8|9136.4|9134.9|282
1679584800000|2023-03-23 15:20:00|9136.9|9135.4|9135.2|9133.7|9137.9|9136.4|9134.7|9133.2|269
1679585100000|2023-03-23 15:25:00|9135.1|9133.6|9138.6|9137.1|9138.7|9137.2|9135.1|9133.6|271
1679585400000|2023-03-23 15:30:00|9138.7|9137.2|9135|9133.5|9138.7|9137.2|9133.6|9132.1|311
1679585700000|2023-03-23 15:35:00|9134.9|9133.4|9134|9132.5|9135.7|9134.2|9132.7|9131.2|192
1679586000000|2023-03-23 15:40:00|9133.9|9132.4|9136.5|9135|9136.9|9135.4|9131.9|9130.4|191
1679586300000|2023-03-23 15:45:00|9136.7|9135.2|9140|9138.5|9140.1|9138.6|9136|9134.5|286
1679586600000|2023-03-23 15:50:00|9139.8|9138.3|9148.5|9147|9148.5|9147|9139.7|9138.2|402
1679586900000|2023-03-23 15:55:00|9148.6|9147.1|9145.5|9144|9151.6|9150.1|9145.4|9143.9|379
1679587200000|2023-03-23 16:00:00|9145.7|9144.2|9146.4|9144.9|9150.3|9148.8|9144.7|9143.2|362
1679587500000|2023-03-23 16:05:00|9146.3|9144.8|9138.9|9136.5|9147.5|9146|9137.4|9135.9|353
1679587800000|2023-03-23 16:10:00|9139|9136.6|9138.4|9136.9|9139.3|9137.4|9135.9|9134.4|264
1679588100000|2023-03-23 16:15:00|9137.3|9135.8|9138.2|9136.7|9139|9137.5|9133.2|9131.7|309
1679588400000|2023-03-23 16:20:00|9138.1|9136.6|9134.7|9133.2|9138.4|9136.9|9133.1|9131.6|314
1679588700000|2023-03-23 16:25:00|9134.3|9132.8|9135|9133.5|9137.1|9135.6|9131.7|9130.2|356
1679589000000|2023-03-23 16:30:00|9134.9|9133.4|9132.5|9131|9134.9|9133.4|9131.3|9129.8|313
1679589300000|2023-03-23 16:35:00|9132.4|9130.9|9131.9|9130.4|9134.9|9133.4|9131.3|9129.8|259
1679589600000|2023-03-23 16:40:00|9132|9130.5|9129.7|9128.2|9133.7|9132.2|9129.7|9128.2|212
1679589900000|2023-03-23 16:45:00|9129.6|9128.1|9131.8|9130.3|9132.4|9130.9|9127.8|9126.3|234
1679590200000|2023-03-23 16:50:00|9131.7|9130.2|9134.9|9133.4|9135.5|9134|9131.1|9129.6|226
1679590500000|2023-03-23 16:55:00|9134.8|9133.3|9140|9138.5|9140.7|9139.2|9133.2|9131.7|282
1679590800000|2023-03-23 17:00:00|9139.9|9138.4|9138.8|9137.3|9140.2|9138.4|9137.5|9136|210
1679591100000|2023-03-23 17:05:00|9139.3|9137.8|9142.4|9140.9|9143.5|9142|9139.3|9137.8|221
1679591400000|2023-03-23 17:10:00|9142.3|9140.8|9149.7|9148.2|9149.7|9148.2|9142.2|9140.7|268
1679591700000|2023-03-23 17:15:00|9150|9148.5|9148.4|9146.9|9150.1|9148.6|9147.9|9146.4|217
1679592000000|2023-03-23 17:20:00|9148.2|9146.7|9152.4|9150.9|9152.4|9150.9|9147.9|9146.4|264
1679592300000|2023-03-23 17:25:00|9152|9150.5|9157.1|9155.6|9157.8|9156.3|9151.1|9149.6|314
1679592600000|2023-03-23 17:30:00|9157|9155.5|9151.8|9149.4|9157.1|9155.6|9151.2|9149|288
1679592900000|2023-03-23 17:35:00|9151.7|9149.3|9148.7|9147.2|9152.7|9151.2|9147.9|9145.9|273
1679593200000|2023-03-23 17:40:00|9148.8|9147.3|9150.2|9148.7|9150.3|9148.8|9145.3|9143.8|160
1679593500000|2023-03-23 17:45:00|9150.3|9148.8|9148.7|9147.2|9152.1|9150.6|9148.5|9147|205
1679593800000|2023-03-23 17:50:00|9148.6|9147.1|9150.4|9148.9|9152.1|9150.6|9148.6|9147.1|224
1679594100000|2023-03-23 17:55:00|9150.1|9148.6|9148.3|9146.8|9150.1|9148.6|9148.1|9146.6|139
1679594400000|2023-03-23 18:00:00|9148.4|9146.9|9145.4|9143.9|9149.1|9147.6|9145.2|9143.7|215
1679594700000|2023-03-23 18:05:00|9145.3|9143.8|9145.2|9143.7|9146.7|9145.2|9144.7|9143.2|179
1679595000000|2023-03-23 18:10:00|9145.3|9143.8|9145.2|9143.7|9146|9144.5|9144.7|9143.2|142
1679595300000|2023-03-23 18:15:00|9145.4|9143.9|9146.7|9145.2|9146.9|9145.4|9144|9142.5|122
1679595600000|2023-03-23 18:20:00|9146.8|9145.3|9151.6|9150.1|9151.8|9150.3|9145.6|9144.1|238
1679595900000|2023-03-23 18:25:00|9151.5|9150|9149.7|9148.2|9151.6|9150.1|9149.6|9148.1|286
1679596200000|2023-03-23 18:30:00|9150.2|9148.7|9151.7|9150.2|9152.2|9150.7|9149.2|9147.7|226
1679596500000|2023-03-23 18:35:00|9151.8|9150.3|9152.8|9151.3|9153.5|9152|9150.8|9149.3|204
1679596800000|2023-03-23 18:40:00|9152.9|9151.4|9152.6|9150.2|9154.7|9153.2|9151.2|9148.8|266
1679597100000|2023-03-23 18:45:00|9152.7|9150.3|9150.9|9148.5|9153.2|9151.3|9149.9|9148.4|335
1679597400000|2023-03-23 18:50:00|9151.1|9148.7|9160.1|9157.7|9160.6|9158.7|9151.1|9148.7|483
1679597700000|2023-03-23 18:55:00|9160.2|9157.8|9160.7|9159.2|9167.1|9164.7|9159.7|9157.3|535
1679598000000|2023-03-23 19:00:00|9161.3|9159.8|9153|9150.6|9164.4|9162.4|9151.8|9149.4|824
1679598300000|2023-03-23 19:05:00|9153.2|9150.8|9153.6|9151.2|9157.3|9154.9|9151.9|9149.5|548
1679598600000|2023-03-23 19:10:00|9153.7|9151.3|9155.7|9153.3|9156.7|9154.3|9153.7|9151.3|387
1679598900000|2023-03-23 19:15:00|9155.9|9153.5|9159.1|9156.7|9159.6|9157.2|9154.3|9151.9|327
1679599200000|2023-03-23 19:20:00|9159|9156.6|9161.2|9158.8|9164.1|9161.7|9158.9|9156.5|438
1679599500000|2023-03-23 19:25:00|9161.1|9158.7|9157.7|9155.3|9161.6|9159.2|9157.4|9155|274
1679599800000|2023-03-23 19:30:00|9157.9|9155.5|9164.8|9162.4|9165.9|9163.5|9157.3|9154.9|363
1679600100000|2023-03-23 19:35:00|9165.3|9162.9|9158.7|9156.3|9165.4|9163|9158.3|9155.9|308
1679600400000|2023-03-23 19:40:00|9158.8|9156.4|9158.2|9155.8|9161.1|9158.9|9158.2|9155.8|243
1679600700000|2023-03-23 19:45:00|9158.3|9155.9|9158.6|9156.2|9160.1|9157.7|9156.8|9154.4|307
1679601000000|2023-03-23 19:50:00|9158.7|9156.3|9158.7|9156.3|9160.8|9158.4|9157.6|9155.2|250
1679601300000|2023-03-23 19:55:00|9158.6|9156.2|9157.7|9155.3|9160.4|9158|9155.9|9153.5|252
1679601600000|2023-03-23 20:00:00|9157.8|9155.4|9158.7|9156.3|9159.7|9157.3|9157.6|9155.2|237
1679601900000|2023-03-23 20:05:00|9158.8|9156.4|9159.5|9157.1|9161.4|9159|9158.7|9156.3|170
1679602200000|2023-03-23 20:10:00|9159.2|9156.8|9157.9|9155.5|9159.5|9157.1|9157.4|9155|124
1679602500000|2023-03-23 20:15:00|9158|9155.6|9159.4|9157|9160.1|9157.7|9158|9155.6|110
1679602800000|2023-03-23 20:20:00|9160|9157.6|9162.4|9160|9164|9161.6|9160|9157.6|140
1679603100000|2023-03-23 20:25:00|9162.5|9160.1|9158.8|9156.4|9162.5|9160.1|9158.7|9156.3|118
1679603400000|2023-03-23 20:30:00|9158.7|9156.3|9161.6|9159.2|9162.2|9159.8|9158.5|9156.1|235
1679603700000|2023-03-23 20:35:00|9161.5|9159.1|9161.9|9159.5|9162|9159.7|9161|9158.9|94
1679604000000|2023-03-23 20:40:00|9162.1|9159.7|9165.5|9163.1|9165.6|9163.2|9162|9159.6|163
1679604300000|2023-03-23 20:45:00|9165.4|9163|9166.6|9164.2|9166.6|9164.2|9164.8|9162.4|153
1679604600000|2023-03-23 20:50:00|9166.8|9164.4|9166.7|9164.3|9167.5|9165.1|9166|9163.6|137
1679604900000|2023-03-23 20:55:00|9166.6|9164.2|9167.5|9162.5|9168.8|9166.1|9165.9|9162.5|178
1679605200000|2023-03-23 21:00:00|9167.6|9162.6|9166.2|9161.2|9169.8|9164.8|9166.1|9161.1|14
1679605800000|2023-03-23 21:10:00|9166|9161|9167.4|9162.4|9167.4|9162.4|9165.9|9160.9|7
1679606100000|2023-03-23 21:15:00|9167.3|9162.3|9166.9|9161.9|9168.8|9163.8|9166.5|9161.5|48
1679606400000|2023-03-23 21:20:00|9166.8|9161.8|9164|9159|9172.3|9167.3|9164|9159|70
1679606700000|2023-03-23 21:25:00|9168.1|9163.1|9165.5|9160.5|9168.5|9163.5|9163.6|9158.6|20
1679607000000|2023-03-23 21:30:00|9165.7|9160.7|9169.4|9164.4|9172.2|9167.2|9165.6|9160.6|87
1679607300000|2023-03-23 21:35:00|9169.5|9164.5|9168.4|9163.4|9169.7|9164.7|9168.3|9163.3|52
1679607600000|2023-03-23 21:40:00|9168.3|9163.3|9168|9163|9172.6|9167.6|9162.5|9157.5|83
1679607900000|2023-03-23 21:45:00|9167.5|9162.5|9167|9162|9167.8|9162.8|9166.8|9161.8|20
1679608200000|2023-03-23 21:50:00|9166.9|9161.9|9166.5|9161.5|9166.9|9161.9|9166.4|9161.4|25
1679608500000|2023-03-23 21:55:00|9167.2|9162.2|9170.2|9165.2|9171.2|9166.2|9167.1|9162.1|59
1679608800000|2023-03-23 22:00:00|9171.2|9166.2|9168.2|9163.2|9171.2|9166.2|9167.6|9162.6|267
1679609100000|2023-03-23 22:05:00|9167.7|9162.7|9165.2|9162.4|9168.1|9163.1|9164.9|9160.2|80
1679609400000|2023-03-23 22:10:00|9165.3|9162.2|9165.3|9161.7|9165.8|9162.5|9164.9|9161.1|77
1679609700000|2023-03-23 22:15:00|9165.5|9161.6|9166.3|9162.9|9166.5|9162.9|9165.3|9161.1|666
1679610000000|2023-03-23 22:20:00|9166.4|9162.8|9167.2|9164|9167.9|9164.6|9166.1|9162.6|356
1679610300000|2023-03-23 22:25:00|9167.3|9163.9|9167.8|9164.8|9167.9|9165.1|9166.9|9163.8|330
1679610600000|2023-03-23 22:30:00|9167.7|9164.9|9167.7|9164.6|9169|9166.1|9166.9|9163.9|410
1679610900000|2023-03-23 22:35:00|9167.8|9164.7|9168|9165.4|9168.4|9165.6|9167.4|9164.6|392
1679611200000|2023-03-23 22:40:00|9167.9|9165.3|9169.2|9166.8|9169.4|9166.9|9167.8|9165.1|475
1679611500000|2023-03-23 22:45:00|9169.3|9166.9|9170.2|9167.8|9170.9|9168.2|9169.2|9166.7|616
1679611800000|2023-03-23 22:50:00|9170.3|9167.7|9168.7|9166.1|9170.3|9167.8|9168.3|9165.9|542
1679612100000|2023-03-23 22:55:00|9168.6|9166.2|9168.6|9166.2|9168.8|9166.3|9167.1|9164.4|456
1679612400000|2023-03-23 23:00:00|9168.7|9166.3|9168|9165.6|9168.9|9166.5|9167.3|9164.9|237
1679612700000|2023-03-23 23:05:00|9168.1|9165.5|9167.9|9165.5|9168.1|9165.7|9167.4|9165|208
1679613000000|2023-03-23 23:10:00|9167.8|9165.4|9168.8|9166.4|9168.9|9166.5|9166.8|9164.4|178
1679613300000|2023-03-23 23:15:00|9168.7|9166.3|9167.6|9165.2|9168.8|9166.4|9167.5|9165.1|172
1679613600000|2023-03-23 23:20:00|9167.5|9165.1|9166.6|9164.2|9167.5|9165.1|9166.3|9163.9|224
1679613900000|2023-03-23 23:25:00|9166.5|9164.1|9168|9165.6|9168.8|9166.4|9166.5|9164.1|160
1679614200000|2023-03-23 23:30:00|9167.9|9165.5|9169.8|9167.4|9170|9167.6|9166.8|9164.4|190
1679614500000|2023-03-23 23:35:00|9169.7|9167.3|9170.2|9167.8|9171.4|9169|9169.5|9167.1|238
1679614800000|2023-03-23 23:40:00|9169.9|9167.5|9169.6|9167.2|9170.6|9168.2|9169.3|9166.9|172
1679615100000|2023-03-23 23:45:00|9169.7|9167.3|9170|9167.6|9170.3|9167.9|9168.4|9166|149
1679615400000|2023-03-23 23:50:00|9169.9|9167.5|9168.5|9166.1|9170.3|9167.9|9168.1|9165.7|194
1679615700000|2023-03-23 23:55:00|9168.4|9166|9168.7|9166.3|9168.8|9166.4|9167.2|9164.8|170
1679616000000|2023-03-24 00:00:00|9168.8|9166.4|9170.5|9168.1|9170.7|9168.3|9166.2|9163.8|337
1679616300000|2023-03-24 00:05:00|9170.6|9168.2|9172.8|9170.4|9173|9170.6|9170.5|9168.1|206
1679616600000|2023-03-24 00:10:00|9172.7|9170.3|9171.4|9169|9174.3|9171.9|9169.4|9167|261
1679616900000|2023-03-24 00:15:00|9171.5|9169.1|9168.2|9165.8|9171.5|9169.1|9167.9|9165.5|168
1679617200000|2023-03-24 00:20:00|9168.1|9165.7|9166.4|9164|9168.1|9165.7|9165.3|9162.9|270
1679617500000|2023-03-24 00:25:00|9166.7|9164.3|9165.6|9163.2|9167.8|9165.4|9164.7|9162.3|205
1679617800000|2023-03-24 00:30:00|9165.5|9163.1|9167.4|9165|9168|9165.6|9165.4|9163|178
1679618100000|2023-03-24 00:35:00|9167.5|9165.1|9168|9165.6|9168.6|9166.6|9165.5|9163.1|191
1679618400000|2023-03-24 00:40:00|9167.9|9165.5|9167|9164.6|9169.6|9167.2|9166.7|9164.3|218
1679618700000|2023-03-24 00:45:00|9167.1|9164.7|9165.9|9163.5|9167.5|9165.1|9165.7|9163.3|171
1679619000000|2023-03-24 00:50:00|9166|9163.6|9165.2|9162.8|9168|9165.6|9165.2|9162.8|214
1679619300000|2023-03-24 00:55:00|9166.3|9163.9|9164.6|9162.2|9166.5|9164.1|9163.9|9161.5|243
1679619600000|2023-03-24 01:00:00|9164.7|9162.3|9166.6|9164.2|9166.8|9164.4|9164.1|9161.7|296
1679619900000|2023-03-24 01:05:00|9166.7|9164.3|9165.5|9163.1|9166.7|9164.3|9164|9161.6|342
1679620200000|2023-03-24 01:10:00|9165.4|9163|9169.9|9167.5|9170.7|9168.3|9164.7|9162.3|376
1679620500000|2023-03-24 01:15:00|9170.1|9167.7|9169.5|9167.1|9170.1|9167.7|9168|9165.6|347
1679620800000|2023-03-24 01:20:00|9169.6|9167.2|9169.8|9167.4|9171.9|9170|9168.5|9166.8|277
1679621100000|2023-03-24 01:25:00|9169.6|9167.2|9173.6|9171.2|9175.2|9173.6|9168.3|9165.9|278
1679621400000|2023-03-24 01:30:00|9173.5|9171.1|9174.8|9172.4|9175.8|9173.4|9172.3|9169.9|321
1679621700000|2023-03-24 01:35:00|9174.9|9172.5|9172|9169.6|9175.9|9173.5|9171.8|9169.4|349
1679622000000|2023-03-24 01:40:00|9172.1|9169.7|9172.8|9170.4|9173.1|9170.7|9170.3|9167.9|331
1679622300000|2023-03-24 01:45:00|9172.9|9170.5|9175.2|9172.8|9176.1|9173.7|9171.5|9169.1|302
1679622600000|2023-03-24 01:50:00|9175.1|9172.7|9173.6|9171.2|9175.1|9172.7|9171.6|9169.2|276
1679622900000|2023-03-24 01:55:00|9173.5|9171.1|9174.2|9171.8|9176.1|9173.7|9173.5|9171.1|288
1679623200000|2023-03-24 02:00:00|9174.3|9171.9|9174.4|9172|9175.9|9173.5|9172.6|9170.2|255
1679623500000|2023-03-24 02:05:00|9174.5|9172.1|9174.7|9172.3|9176.4|9174|9174.1|9171.7|246
1679623800000|2023-03-24 02:10:00|9174.8|9172.4|9172.9|9170.5|9175.5|9173.1|9172.7|9170.3|236
1679624100000|2023-03-24 02:15:00|9172.8|9170.4|9172.6|9170.2|9173.6|9171.2|9171.5|9169.1|293
1679624400000|2023-03-24 02:20:00|9172.7|9170.3|9173.9|9171.5|9174.1|9171.9|9172|9169.6|245
1679624700000|2023-03-24 02:25:00|9173.8|9171.4|9172.6|9170.2|9174.7|9172.6|9172.2|9169.8|184
1679625000000|2023-03-24 02:30:00|9172.8|9170.4|9174.4|9172|9174.5|9172.4|9172.5|9170.1|166
1679625300000|2023-03-24 02:35:00|9174.5|9172.1|9173.3|9170.9|9175.1|9173.5|9172.6|9170.2|199
1679625600000|2023-03-24 02:40:00|9173.2|9170.8|9172.1|9169.7|9173.8|9171.4|9171.6|9169.2|298
1679625900000|2023-03-24 02:45:00|9171.7|9169.3|9171.7|9170.2|9173.7|9171.3|9171.4|9169|272
1679626200000|2023-03-24 02:50:00|9171.9|9170.4|9174.4|9172|9174.8|9172.9|9171.9|9169.5|208
1679626500000|2023-03-24 02:55:00|9174.3|9171.9|9177.8|9175.4|9178.6|9176.2|9173.9|9171.5|219
1679626800000|2023-03-24 03:00:00|9177.7|9175.3|9179.7|9177.3|9180.6|9178.2|9177.5|9175.1|248
1679627100000|2023-03-24 03:05:00|9179.8|9177.4|9177.6|9175.2|9179.9|9177.5|9177.3|9174.9|205
1679627400000|2023-03-24 03:10:00|9177.7|9175.3|9175.6|9173.2|9177.8|9175.4|9175.5|9173.1|189
1679627700000|2023-03-24 03:15:00|9175.5|9173.1|9177.7|9175.3|9178.1|9175.7|9175.3|9172.9|142
1679628000000|2023-03-24 03:20:00|9177.8|9175.4|9175.8|9173.4|9177.8|9175.4|9175.6|9173.2|129
1679628300000|2023-03-24 03:25:00|9175.9|9173.5|9176.4|9174|9177.1|9174.7|9175.8|9173.4|140
1679628600000|2023-03-24 03:30:00|9176.3|9173.9|9175.5|9173.1|9176.5|9174.1|9175.3|9172.9|268
1679628900000|2023-03-24 03:35:00|9175.7|9173.3|9173.2|9170.8|9175.7|9173.3|9172.4|9170.4|290
1679629200000|2023-03-24 03:40:00|9173.3|9170.9|9170.3|9167.9|9173.3|9170.9|9170.2|9167.8|199
1679629500000|2023-03-24 03:45:00|9170.2|9167.8|9169.9|9167.5|9171.2|9168.8|9168.3|9165.9|265
1679629800000|2023-03-24 03:50:00|9170|9167.6|9167.3|9164.9|9170.2|9167.8|9166.8|9164.4|204
1679630100000|2023-03-24 03:55:00|9167.2|9164.8|9165.1|9162.7|9167.3|9164.9|9164.6|9162.2|314
1679630400000|2023-03-24 04:00:00|9165|9162.6|9169.5|9167.1|9170|9167.6|9165|9162.6|331
1679630700000|2023-03-24 04:05:00|9169.6|9167.2|9169.3|9166.9|9170.7|9168.3|9166.9|9164.5|324
1679631000000|2023-03-24 04:10:00|9169.4|9167|9166.7|9164.3|9170|9167.6|9166.6|9164.2|331
1679631300000|2023-03-24 04:15:00|9166.8|9164.4|9165.2|9162.8|9167.2|9164.8|9164.8|9162.4|399
1679631600000|2023-03-24 04:20:00|9165.3|9162.9|9163.7|9161.3|9166.3|9163.9|9163.6|9161.2|255
1679631900000|2023-03-24 04:25:00|9163.8|9161.4|9164.5|9162.1|9165.1|9162.7|9163.6|9161.2|271
1679632200000|2023-03-24 04:30:00|9164.6|9162.2|9164.7|9162.3|9165.5|9163.1|9164.3|9161.9|228
1679632500000|2023-03-24 04:35:00|9164.6|9162.2|9164.3|9161.9|9164.8|9162.4|9164.1|9161.7|126
1679632800000|2023-03-24 04:40:00|9164.4|9162|9163.6|9161.2|9165.5|9163.1|9163.4|9161|152
1679633100000|2023-03-24 04:45:00|9163.7|9161.3|9161.9|9159.5|9164.3|9161.9|9160.6|9158.2|195
1679633400000|2023-03-24 04:50:00|9162|9159.6|9160.5|9158.1|9162.1|9159.7|9159.9|9157.5|189
1679633700000|2023-03-24 04:55:00|9160.6|9158.2|9157.6|9155.2|9160.6|9158.2|9157.5|9155.1|221
1679634000000|2023-03-24 05:00:00|9157.7|9155.3|9157.6|9155.2|9159.7|9157.3|9157.5|9155.1|226
1679634300000|2023-03-24 05:05:00|9157.4|9155|9158.9|9156.5|9160.5|9158.1|9156.9|9154.5|367
1679634600000|2023-03-24 05:10:00|9159|9156.6|9157.3|9154.9|9159.2|9156.8|9157.1|9154.7|287
1679634900000|2023-03-24 05:15:00|9157.4|9155|9158.1|9155.7|9159.4|9157|9156.9|9154.5|240
1679635200000|2023-03-24 05:20:00|9157.8|9155.4|9157.8|9155.4|9158.6|9156.2|9157.3|9154.9|259
1679635500000|2023-03-24 05:25:00|9157.9|9155.5|9157.5|9155.1|9159.2|9156.8|9156.6|9154.2|223
1679635800000|2023-03-24 05:30:00|9157.7|9155.3|9158.8|9156.4|9159|9156.6|9157.2|9154.8|181
1679636100000|2023-03-24 05:35:00|9158.9|9156.5|9159.5|9157.1|9160.8|9158.4|9158.8|9156.4|317
1679636400000|2023-03-24 05:40:00|9159.6|9157.2|9161.1|9158.7|9161.4|9159|9158.9|9156.5|229
1679636700000|2023-03-24 05:45:00|9161|9158.6|9160.9|9158.5|9161.4|9159.5|9160.5|9158.1|156
1679637000000|2023-03-24 05:50:00|9160.8|9158.4|9161.2|9158.8|9161.7|9159.5|9160.4|9158|300
1679637300000|2023-03-24 05:55:00|9161.1|9158.7|9160|9157.6|9161.4|9159|9159|9156.6|241
1679637600000|2023-03-24 06:00:00|9160.3|9157.9|9162.9|9160.5|9163|9160.6|9158.7|9156.3|246
1679637900000|2023-03-24 06:05:00|9162.8|9160.4|9163.4|9161|9165|9162.6|9162|9159.6|354
1679638200000|2023-03-24 06:10:00|9163.5|9161.1|9164.5|9162.1|9164.6|9162.2|9162.6|9160.2|327
1679638500000|2023-03-24 06:15:00|9164.4|9162|9172.7|9170.3|9172.7|9170.3|9164.4|9162|312
1679638800000|2023-03-24 06:20:00|9172.8|9170.4|9174.3|9171.9|9175.9|9173.5|9172.5|9170.1|355
1679639100000|2023-03-24 06:25:00|9174.4|9172|9173|9170.6|9175.8|9173.4|9172.4|9170|261
1679639400000|2023-03-24 06:30:00|9172.9|9170.5|9172.8|9170.4|9174.1|9171.7|9171.6|9169.2|261
1679639700000|2023-03-24 06:35:00|9172.9|9170.5|9173.6|9171.2|9173.7|9171.3|9171.8|9169.4|299
1679640000000|2023-03-24 06:40:00|9173.5|9171.1|9173.2|9170.8|9173.6|9171.2|9172.4|9170|219
1679640300000|2023-03-24 06:45:00|9173.3|9170.9|9172.5|9170.1|9173.5|9171.1|9172.4|9170|250
1679640600000|2023-03-24 06:50:00|9172.4|9170|9177.6|9175.2|9177.9|9175.5|9172.3|9169.9|242
1679640900000|2023-03-24 06:55:00|9177.5|9175.1|9182.4|9180|9182.6|9180.2|9177.5|9175.1|345
1679641200000|2023-03-24 07:00:00|9181.5|9179.1|9179.3|9176.9|9182.4|9180|9176.4|9174|367
1679641500000|2023-03-24 07:05:00|9179.4|9177|9177.9|9175.5|9181|9178.6|9177.2|9174.8|277
1679641800000|2023-03-24 07:10:00|9178|9175.6|9173.9|9171.5|9178.9|9176.5|9171.6|9169.2|326
1679642100000|2023-03-24 07:15:00|9173.8|9171.4|9174.3|9171.9|9177|9174.6|9173.6|9171.2|221
1679642400000|2023-03-24 07:20:00|9174.2|9171.8|9176|9173.6|9177.1|9174.7|9173.2|9170.8|195
1679642700000|2023-03-24 07:25:00|9175.8|9173.4|9177.7|9175.3|9179.7|9177.3|9175.3|9172.9|247
1679643000000|2023-03-24 07:30:00|9177.2|9174.8|9174.1|9171.7|9178.4|9176|9173|9170.6|261
1679643300000|2023-03-24 07:35:00|9174|9171.6|9178.7|9176.3|9178.7|9176.3|9171.1|9168.7|272
1679643600000|2023-03-24 07:40:00|9178.8|9176.4|9175.6|9173.2|9179.6|9177.3|9173|9170.8|224
1679643900000|2023-03-24 07:45:00|9175.7|9173.3|9172.1|9169.7|9175.9|9173.5|9171.7|9169.3|330
1679644200000|2023-03-24 07:50:00|9172.2|9169.8|9177.8|9176.3|9178.8|9177.3|9171.7|9169.3|334
1679644500000|2023-03-24 07:55:00|9177.1|9175.6|9177.7|9176.2|9179.3|9177.8|9177|9174.7|304
1679644800000|2023-03-24 08:00:00|9177.8|9176.3|9177.8|9175.4|9179.6|9177.4|9174.3|9171.9|384
1679645100000|2023-03-24 08:05:00|9177.9|9175.5|9188.8|9186.4|9192.9|9190.5|9176.8|9174.4|590
1679645400000|2023-03-24 08:10:00|9188.1|9185.7|9183.8|9181.4|9192.7|9190.3|9181.9|9180|563
1679645700000|2023-03-24 08:15:00|9182.5|9180.1|9187.5|9185.1|9189.4|9187|9175.6|9173.2|540
1679646000000|2023-03-24 08:20:00|9187.4|9185|9182.9|9180.5|9188.2|9185.8|9180|9177.6|477
1679646300000|2023-03-24 08:25:00|9182.8|9180.4|9179.7|9177.3|9186.7|9184.3|9179.5|9177.1|427
1679646600000|2023-03-24 08:30:00|9179.6|9177.2|9184.5|9182.1|9185.9|9183.5|9176.3|9173.9|434
1679646900000|2023-03-24 08:35:00|9184.4|9182|9180.7|9178.3|9184.5|9182.5|9179.2|9176.8|412
1679647200000|2023-03-24 08:40:00|9181.2|9178.8|9189.8|9187.4|9194.1|9191.7|9180.5|9178.1|529
1679647500000|2023-03-24 08:45:00|9189.7|9187.3|9188|9185.6|9192.6|9190.2|9186.2|9184.3|491
1679647800000|2023-03-24 08:50:00|9188.1|9185.7|9185.4|9183|9190.1|9187.7|9184.6|9182.2|392
1679648100000|2023-03-24 08:55:00|9185.3|9182.9|9175.9|9173.5|9185.3|9182.9|9174.7|9172.3|449
1679648400000|2023-03-24 09:00:00|9175.8|9173.4|9177.1|9174.7|9180.9|9178.5|9175.7|9173.3|362
1679648700000|2023-03-24 09:05:00|9177.2|9174.8|9173.9|9171.5|9180.1|9178.1|9173.1|9170.7|312
1679649000000|2023-03-24 09:10:00|9173.7|9171.3|9173.7|9171.3|9175.4|9173.9|9172.3|9169.9|362
1679649300000|2023-03-24 09:15:00|9173.8|9171.4|9173.2|9170.8|9175.5|9173.1|9171.3|9168.9|355
1679649600000|2023-03-24 09:20:00|9173.3|9170.9|9175.4|9173|9175.6|9173.2|9172.5|9170.1|373
1679649900000|2023-03-24 09:25:00|9175.5|9173.1|9177.5|9175.1|9178.8|9176.4|9174.8|9172.4|241
1679650200000|2023-03-24 09:30:00|9177.7|9175.3|9178.3|9175.9|9179|9177|9176.3|9173.9|277
1679650500000|2023-03-24 09:35:00|9178.4|9176|9179.1|9176.7|9180.9|9178.5|9174.6|9172.2|370
1679650800000|2023-03-24 09:40:00|9179.3|9176.9|9176.7|9174.3|9179.7|9177.3|9171|9168.8|547
1679651100000|2023-03-24 09:45:00|9176.8|9174.4|9181.6|9179.2|9192.1|9189.7|9176.1|9173.7|619
1679651400000|2023-03-24 09:50:00|9181.7|9179.3|9190.2|9187.8|9192.3|9189.9|9181|9178.6|507
1679651700000|2023-03-24 09:55:00|9190.6|9188.2|9184.2|9181.8|9194.2|9192.5|9184|9181.6|484
1679652000000|2023-03-24 10:00:00|9184.1|9181.7|9187.3|9184.9|9191.9|9189.5|9180.5|9178.1|490
1679652300000|2023-03-24 10:05:00|9187.9|9185.5|9185.1|9182.7|9189.1|9186.7|9184.5|9182.1|505
1679652600000|2023-03-24 10:10:00|9185|9182.6|9192.7|9190.3|9193.4|9191|9185|9182.6|460
1679652900000|2023-03-24 10:15:00|9192.8|9190.4|9191.5|9189.1|9196.7|9194.3|9189.3|9186.9|520
1679653200000|2023-03-24 10:20:00|9191.4|9189|9192.5|9190.1|9195.9|9193.5|9188.4|9186|485
1679653500000|2023-03-24 10:25:00|9192.6|9190.2|9195.4|9193|9198.6|9196.2|9191.6|9189.2|412
1679653800000|2023-03-24 10:30:00|9195.3|9192.9|9198.2|9195.8|9204.2|9202.7|9195.2|9192.8|377
1679654100000|2023-03-24 10:35:00|9198.3|9195.9|9195.2|9192.8|9198.8|9196.7|9194.7|9192.3|390
1679654400000|2023-03-24 10:40:00|9195.3|9192.9|9197.8|9195.4|9198.6|9196.2|9193.1|9190.7|353
1679654700000|2023-03-24 10:45:00|9197.9|9195.5|9201.3|9198.9|9201.3|9198.9|9195.5|9193.1|317
1679655000000|2023-03-24 10:50:00|9201.2|9198.8|9204.6|9202.2|9204.6|9202.5|9200.3|9197.9|317
1679655300000|2023-03-24 10:55:00|9204.7|9202.3|9210.6|9208.2|9213.3|9210.9|9203.2|9200.8|321
1679655600000|2023-03-24 11:00:00|9210.5|9208.1|9211.2|9209.7|9218.1|9216.4|9209.6|9207.5|466
1679655900000|2023-03-24 11:05:00|9211.1|9209.6|9206.5|9204.1|9213.3|9211.4|9205.7|9203.4|363
1679656200000|2023-03-24 11:10:00|9206.6|9204.2|9202.5|9201|9208|9206.5|9202.4|9200.9|419
1679656500000|2023-03-24 11:15:00|9202.6|9201.1|9205|9203.5|9205.2|9203.6|9201.8|9200.3|344
1679656800000|2023-03-24 11:20:00|9205.1|9203.6|9201.8|9199.4|9208.5|9207|9197.8|9196.3|372
1679657100000|2023-03-24 11:25:00|9202.2|9199.8|9204.4|9202|9204.6|9202.8|9200.9|9199.2|341
1679657400000|2023-03-24 11:30:00|9204.3|9201.9|9204.7|9203.2|9205.9|9204.4|9200.8|9199.3|299
1679657700000|2023-03-24 11:35:00|9204.4|9202.9|9200.9|9199.4|9204.8|9203.3|9200.2|9198.7|379
1679658000000|2023-03-24 11:40:00|9200.7|9199.2|9205.8|9203.4|9206.4|9204.4|9198.8|9197.3|336
1679658300000|2023-03-24 11:45:00|9205.9|9203.5|9205.8|9204.3|9206.2|9204.7|9203|9201|240
1679658600000|2023-03-24 11:50:00|9205.7|9204.2|9202.2|9199.8|9206.1|9204.2|9202.2|9199.8|288
1679658900000|2023-03-24 11:55:00|9202.1|9199.7|9199.6|9198.1|9202.7|9201.2|9199.6|9198.1|229
1679659200000|2023-03-24 12:00:00|9199.4|9197.9|9199.4|9197.9|9200.4|9198.9|9196.6|9195.1|331
1679659500000|2023-03-24 12:05:00|9199.5|9198|9194.9|9193.4|9201.9|9200.4|9194.4|9192.9|371
1679659800000|2023-03-24 12:10:00|9195|9193.5|9199|9197.5|9200.9|9199.4|9194|9192.5|330
1679660100000|2023-03-24 12:15:00|9198.8|9197.3|9196|9193.6|9200.6|9199.1|9195.5|9193.1|393
1679660400000|2023-03-24 12:20:00|9195.8|9193.4|9191|9189.5|9196.1|9193.7|9189.3|9187.3|473
1679660700000|2023-03-24 12:25:00|9191.1|9189.6|9191.9|9189.3|9192.7|9190.8|9189.1|9187.3|388
1679661000000|2023-03-24 12:30:00|9191.8|9189.2|9188.8|9187.3|9191.9|9189.2|9185.1|9183.1|471
1679661300000|2023-03-24 12:35:00|9188.7|9187.2|9192.1|9190.6|9192.1|9190.6|9184.2|9182.1|483
1679661600000|2023-03-24 12:40:00|9192.4|9190.9|9192.4|9190.9|9199.2|9196.8|9190.6|9189.1|436
1679661900000|2023-03-24 12:45:00|9192.3|9190.8|9195.3|9193.8|9197.1|9195.6|9191|9189.5|418
1679662200000|2023-03-24 12:50:00|9195.8|9193.4|9195.4|9193.9|9199.8|9198.3|9194.4|9192.8|413
1679662500000|2023-03-24 12:55:00|9195.3|9193.8|9192.3|9189.9|9198.5|9197|9190.8|9188.4|519
1679662800000|2023-03-24 13:00:00|9192.2|9189.8|9194.9|9192.5|9197.3|9195.8|9191.6|9189.3|366
1679663100000|2023-03-24 13:05:00|9194.8|9192.4|9192.8|9191.3|9195.3|9192.9|9191.7|9189.3|323
1679663400000|2023-03-24 13:10:00|9192.9|9191.4|9190.1|9188.6|9192.9|9191.4|9188.3|9186.4|374
1679663700000|2023-03-24 13:15:00|9190.2|9188.7|9191.2|9189.7|9192.8|9191.3|9187.2|9185.7|320
1679664000000|2023-03-24 13:20:00|9190.9|9189.4|9183.1|9180.7|9191.5|9190|9183.1|9180.7|361
1679664300000|2023-03-24 13:25:00|9183.2|9180.8|9178.4|9176|9183.7|9181.3|9174.7|9172.5|477
1679664600000|2023-03-24 13:30:00|9178.3|9175.9|9183.6|9182.1|9183.7|9182.2|9175.9|9173.8|544
1679664900000|2023-03-24 13:35:00|9183.7|9182.2|9181.3|9179.8|9185.9|9184.1|9177.4|9175.2|547
1679665200000|2023-03-24 13:40:00|9181.8|9179.4|9178.5|9173.8|9186.3|9184|9176.7|9173.8|388
1679665500000|2023-03-24 13:45:00|9179.5|9174.5|9190.6|9188.2|9194.7|9191.6|9179.5|9174.5|759
1679665800000|2023-03-24 13:50:00|9190.8|9188.4|9187|9184.6|9191.3|9188.9|9183.6|9181.2|609
1679666100000|2023-03-24 13:55:00|9186.9|9184.5|9189|9187.5|9190.4|9188.9|9184.7|9182.3|461
1679666400000|2023-03-24 14:00:00|9189.6|9188.1|9193.9|9191.5|9202.9|9200.5|9189.3|9187.3|586
1679666700000|2023-03-24 14:05:00|9193.8|9191.4|9183.2|9180.8|9194.6|9192.8|9182.3|9180.6|516
1679667000000|2023-03-24 14:10:00|9183.5|9181.1|9187.4|9185.9|9187.4|9185.9|9179.9|9178.4|449
1679667300000|2023-03-24 14:15:00|9187.8|9186.3|9186.2|9184.7|9188.6|9186.7|9184.5|9183|363
1679667600000|2023-03-24 14:20:00|9186.3|9184.8|9185.9|9183.5|9190|9188.3|9185.9|9183.5|294
1679667900000|2023-03-24 14:25:00|9186.1|9183.7|9186.2|9184.7|9187.7|9185.6|9180.3|9178.8|375
1679668200000|2023-03-24 14:30:00|9186.1|9184.6|9187.4|9185.9|9189|9187|9183.6|9182.1|423
1679668500000|2023-03-24 14:35:00|9187.5|9186|9189.6|9188.1|9191|9189.5|9186.8|9185.3|285
1679668800000|2023-03-24 14:40:00|9190.1|9187.7|9186.6|9184.2|9190.7|9189.2|9184.2|9182.7|260
1679669100000|2023-03-24 14:45:00|9186.9|9184.5|9186.9|9185.4|9187.4|9185.9|9185.2|9183|256
1679669400000|2023-03-24 14:50:00|9187.1|9185.6|9190.4|9188|9194.4|9192.3|9185.6|9184.1|451
1679669700000|2023-03-24 14:55:00|9190.3|9187.9|9186.1|9184.6|9191.9|9189.5|9185.6|9183.6|370
1679670000000|2023-03-24 15:00:00|9185.9|9184.4|9185.8|9183.4|9189.7|9187.4|9184.6|9182.9|396
1679670300000|2023-03-24 15:05:00|9185.7|9183.3|9186.3|9184.8|9187.8|9185.8|9185|9182.8|302
1679670600000|2023-03-24 15:10:00|9186.4|9184.9|9190.4|9188|9192.8|9190.7|9186.2|9184.7|327
1679670900000|2023-03-24 15:15:00|9190.3|9187.9|9189.7|9188.2|9191.7|9189.3|9187.4|9185|325
1679671200000|2023-03-24 15:20:00|9189.6|9188.1|9192.2|9190.7|9196.8|9194.4|9189.5|9187.5|338
1679671500000|2023-03-24 15:25:00|9191.9|9190.4|9187|9185.5|9195.6|9193.2|9186.8|9185.3|260
1679671800000|2023-03-24 15:30:00|9187.1|9185.6|9186.1|9184.6|9187.6|9185.7|9185.1|9183.3|283
1679672100000|2023-03-24 15:35:00|9185.8|9184.3|9187.1|9185.6|9187.3|9185.8|9185.6|9183.7|213
1679672400000|2023-03-24 15:40:00|9187.2|9185.7|9187.2|9185.7|9187.4|9185.7|9184.1|9181.7|273
1679672700000|2023-03-24 15:45:00|9187.1|9185.6|9182.8|9181.3|9187.8|9185.9|9182.1|9180.3|389
1679673000000|2023-03-24 15:50:00|9182.9|9181.4|9179.6|9178.1|9183.3|9181.8|9177.5|9176|411
1679673300000|2023-03-24 15:55:00|9179.7|9178.2|9182.3|9180.8|9182.6|9181.1|9177|9175.4|361
1679673600000|2023-03-24 16:00:00|9182.2|9180.7|9180.5|9179|9182.8|9181.3|9178.2|9176.7|421
1679673900000|2023-03-24 16:05:00|9180.2|9178.7|9179.9|9178.4|9180.8|9178.9|9177.3|9175.3|295
1679674200000|2023-03-24 16:10:00|9179.8|9178.3|9179.8|9177.4|9182.8|9181.1|9179|9176.7|249
1679674500000|2023-03-24 16:15:00|9179.9|9177.5|9179.4|9177|9181.3|9179.6|9178|9175.6|267
1679674800000|2023-03-24 16:20:00|9179.3|9176.9|9176.1|9174.6|9180.3|9178.8|9176.1|9174.6|271
1679675100000|2023-03-24 16:25:00|9176.3|9174.8|9178.6|9176.2|9179|9177.1|9176|9174.3|261
1679675400000|2023-03-24 16:30:00|9178.8|9176.4|9180.6|9179.1|9181.5|9180|9177.6|9175.6|270
1679675700000|2023-03-24 16:35:00|9180.8|9179.3|9181.3|9179.8|9181.5|9180|9178.6|9177.1|343
1679676000000|2023-03-24 16:40:00|9181.5|9180|9178.5|9177|9182.2|9180.7|9176.7|9175.2|265
1679676300000|2023-03-24 16:45:00|9178.4|9176.9|9181.5|9180|9182.1|9180.6|9176.5|9175|267
1679676600000|2023-03-24 16:50:00|9181.6|9180.1|9183.3|9181.8|9186.1|9184.6|9181|9179.5|272
1679676900000|2023-03-24 16:55:00|9183.4|9181.9|9186.2|9183.8|9186.9|9185.4|9183.2|9181.7|274
1679677200000|2023-03-24 17:00:00|9186.3|9183.9|9185.5|9184|9187.3|9185.3|9183.9|9182.1|327
1679677500000|2023-03-24 17:05:00|9185.7|9184.2|9188.7|9187.2|9189.2|9187.3|9185.6|9183.6|211
1679677800000|2023-03-24 17:10:00|9188.6|9187.1|9189.4|9187|9191.4|9189.6|9188.5|9186.5|228
1679678100000|2023-03-24 17:15:00|9189.5|9187.1|9192.5|9191|9192.6|9191.1|9187.1|9185.6|192
1679678400000|2023-03-24 17:20:00|9193.1|9191.6|9190.3|9188.8|9193.5|9192|9188.2|9186.7|289
1679678700000|2023-03-24 17:25:00|9190.2|9188.7|9193.9|9192.4|9195.7|9194.2|9187.9|9186.4|354
1679679000000|2023-03-24 17:30:00|9194.2|9192.7|9192.6|9191.1|9197.1|9195.6|9192.1|9190.6|183
1679679300000|2023-03-24 17:35:00|9192.7|9191.2|9192|9190.5|9195.1|9193.6|9187.9|9186.4|261
1679679600000|2023-03-24 17:40:00|9191.9|9190.4|9190|9188.5|9192.4|9190.9|9189|9187.5|220
1679679900000|2023-03-24 17:45:00|9190.1|9188.6|9192.4|9190.9|9193|9191.5|9189.1|9187.6|272
1679680200000|2023-03-24 17:50:00|9192.3|9190.8|9192.8|9191.3|9193|9191.5|9190.5|9188.7|170
1679680500000|2023-03-24 17:55:00|9192.7|9191.2|9192.4|9190.9|9194.7|9193.2|9192.3|9190.8|226
1679680800000|2023-03-24 18:00:00|9192.3|9190.8|9198|9196.5|9198.1|9196.6|9191.8|9190.3|187
1679681100000|2023-03-24 18:05:00|9197.9|9196.4|9196.3|9194.8|9199.2|9197.7|9196.2|9194.7|193
1679681400000|2023-03-24 18:10:00|9196.2|9194.7|9198.7|9197.2|9200.3|9198.8|9196.2|9194.7|140
1679681700000|2023-03-24 18:15:00|9198.6|9197.1|9199.2|9197.7|9199.9|9198.4|9198.4|9196.9|166
1679682000000|2023-03-24 18:20:00|9199.3|9197.8|9200|9198.5|9201.7|9200.2|9197.5|9196|180
1679682300000|2023-03-24 18:25:00|9200.1|9198.6|9203.7|9202.2|9204.1|9202.5|9198.9|9197.4|151
1679682600000|2023-03-24 18:30:00|9203.6|9202.1|9197.9|9196.4|9203.6|9202.1|9196.8|9195.3|145
1679682900000|2023-03-24 18:35:00|9198.3|9196.8|9197.8|9196.3|9199|9197.5|9196.5|9195|149
1679683200000|2023-03-24 18:40:00|9197.7|9196.2|9197.2|9195.7|9198.5|9197|9196.3|9194.8|161
1679683500000|2023-03-24 18:45:00|9197.1|9195.6|9195.9|9194.4|9198|9196.5|9195|9193.5|112
1679683800000|2023-03-24 18:50:00|9195.7|9194.2|9197.5|9196|9197.6|9196.1|9193.1|9191.6|160
1679684100000|2023-03-24 18:55:00|9197.6|9196.1|9196.3|9194.8|9199.3|9197.8|9196.3|9194.8|301
1679684400000|2023-03-24 19:00:00|9196.4|9194.9|9198.3|9196.8|9199.5|9198|9196.4|9194.9|177
1679684700000|2023-03-24 19:05:00|9198.4|9196.9|9197.4|9195.9|9198.4|9196.9|9195.2|9193.7|151
1679685000000|2023-03-24 19:10:00|9197.1|9195.6|9197.8|9196.3|9199.4|9197.9|9195.9|9194.4|132
1679685300000|2023-03-24 19:15:00|9197.7|9196.2|9197.5|9196|9199.6|9198.1|9197.3|9195.8|105
1679685600000|2023-03-24 19:20:00|9197.4|9195.9|9197.7|9196.2|9200|9198.5|9196.1|9194.6|211
1679685900000|2023-03-24 19:25:00|9197.8|9196.3|9196.1|9194.6|9198.2|9196.7|9195|9193.5|138
1679686200000|2023-03-24 19:30:00|9196.2|9194.7|9196.8|9195.3|9197.1|9195.6|9196.2|9194.7|208
1679686500000|2023-03-24 19:35:00|9196.7|9195.2|9195.8|9194.3|9197.5|9196|9195.8|9194.3|176
1679686800000|2023-03-24 19:40:00|9196.4|9194.9|9197.6|9196.1|9197.8|9196.3|9196.4|9194.9|119
1679687100000|2023-03-24 19:45:00|9197.5|9196|9196.4|9194.9|9198.2|9196.7|9195.3|9193.8|193
1679687400000|2023-03-24 19:50:00|9196.2|9194.7|9195.7|9194.2|9196.8|9195.3|9195.7|9194.2|221
1679687700000|2023-03-24 19:55:00|9195.6|9194.1|9197.1|9195.6|9197.5|9196|9195.6|9194.1|184
1679688000000|2023-03-24 20:00:00|9197.3|9195.8|9195|9192.6|9197.7|9195.8|9194.5|9192.1|107
1679688300000|2023-03-24 20:05:00|9195.2|9192.8|9193.9|9191.5|9195.5|9193.1|9193.1|9190.7|104
1679688600000|2023-03-24 20:10:00|9194|9191.6|9194.9|9192.5|9195.6|9193.2|9194|9191.6|74
1679688900000|2023-03-24 20:15:00|9195|9192.6|9195.7|9193.3|9195.9|9193.5|9194.5|9192.1|75
1679689200000|2023-03-24 20:20:00|9195.8|9193.4|9197.3|9194.9|9197.4|9195|9195.8|9193.4|52
1679689500000|2023-03-24 20:25:00|9197.6|9195.2|9198.4|9196|9198.9|9196.5|9197.5|9195.1|68
1679689800000|2023-03-24 20:30:00|9198.9|9196.5|9198.7|9196.3|9198.9|9196.5|9198.6|9196.2|50
1679690100000|2023-03-24 20:35:00|9198.8|9196.4|9198.2|9195.8|9199.1|9196.7|9198.1|9195.7|44
1679690400000|2023-03-24 20:40:00|9198.1|9195.7|9198.9|9196.5|9199.7|9197.3|9197.8|9195.4|93
1679690700000|2023-03-24 20:45:00|9199.2|9196.8|9198.6|9196.2|9200|9197.6|9197.8|9195.4|93
1679691000000|2023-03-24 20:50:00|9198.5|9196.1|9199.6|9197.2|9199.7|9197.3|9197.3|9194.9|153
1679691300000|2023-03-24 20:55:00|9200.3|9195.8|9202|9197|9203.8|9198.8|9199.6|9194.6|220
1679860800000|2023-03-26 20:00:00|9190.2|9179.2|9193.4|9182.4|9199.5|9188.5|9190.2|9179.2|6
1679861100000|2023-03-26 20:05:00|9199|9188|9193.4|9182.4|9199|9188|9193.4|9182.4|2
1679861400000|2023-03-26 20:10:00|9192.1|9181.1|9192.1|9181.1|9192.1|9181.1|9192.1|9181.1|1
1679861700000|2023-03-26 20:15:00|9199|9188|9193.7|9182.7|9199|9188|9193.7|9182.7|2
1679862000000|2023-03-26 20:20:00|9199|9188|9199|9188|9199|9188|9193.7|9182.7|3
1679862300000|2023-03-26 20:25:00|9193.7|9182.7|9199|9188|9199|9188|9192|9181|3
1679862900000|2023-03-26 20:35:00|9192|9181|9192|9181|9192|9181|9192|9181|1
1679863200000|2023-03-26 20:40:00|9196.8|9185.8|9193.9|9182.9|9196.8|9185.8|9193.9|9182.9|2
1679863500000|2023-03-26 20:45:00|9198.9|9187.9|9198.9|9187.9|9198.9|9187.9|9198.9|9187.9|1
1679863800000|2023-03-26 20:50:00|9193.9|9182.9|9192|9181|9193.9|9182.9|9192|9181|2
1679864100000|2023-03-26 20:55:00|9198.9|9187.9|9198.9|9187.9|9198.9|9187.9|9198.9|9187.9|1
1679864400000|2023-03-26 21:00:00|9201.1|9190.1|9180.7|9175.7|9202.4|9192|9178.7|9173.7|83
1679864700000|2023-03-26 21:05:00|9186.7|9181.7|9181.2|9176.2|9197.3|9192.3|9180.5|9175.5|38
1679865000000|2023-03-26 21:10:00|9181.3|9176.3|9182.1|9177.1|9190.2|9185.2|9181.2|9176.2|16
1679865300000|2023-03-26 21:15:00|9187.5|9182.5|9185.4|9180.4|9188.3|9183.3|9182.8|9177.8|26
1679865600000|2023-03-26 21:20:00|9184|9179|9189|9184|9190.1|9185.1|9182.2|9177.2|47
1679865900000|2023-03-26 21:25:00|9188.8|9183.8|9187.4|9182.4|9189.8|9184.8|9186.5|9181.5|50
1679866200000|2023-03-26 21:30:00|9187.8|9182.8|9187.1|9182.1|9190.3|9185.3|9186.8|9181.8|118
1679866500000|2023-03-26 21:35:00|9187.2|9182.2|9189|9184|9190|9185|9186.8|9181.8|163
1679866800000|2023-03-26 21:40:00|9189.5|9184.5|9187.5|9182.5|9192.5|9187.5|9187.2|9182.2|439
1679867100000|2023-03-26 21:45:00|9187.6|9182.6|9191.8|9186.8|9193.3|9188.3|9187.4|9182.4|500
1679867400000|2023-03-26 21:50:00|9191.9|9186.9|9191.3|9186.3|9193.4|9188.4|9188.7|9183.7|520
1679867700000|2023-03-26 21:55:00|9191.4|9186.4|9191.9|9186.9|9193.6|9188.6|9187.9|9182.9|440
1679868000000|2023-03-26 22:00:00|9192.6|9187.6|9192.7|9187.7|9193|9188|9187.5|9182.5|237
1679868300000|2023-03-26 22:05:00|9192.8|9187.8|9193.3|9188.3|9197.8|9192.8|9191.8|9186.8|433
1679868600000|2023-03-26 22:10:00|9193.2|9188.2|9195.2|9190.2|9196|9191|9192.8|9187.8|285
1679868900000|2023-03-26 22:15:00|9195.4|9190.4|9194.9|9190.1|9196.1|9191.1|9194.6|9189.8|682
1679869200000|2023-03-26 22:20:00|9194.8|9190.3|9194.2|9190.1|9195.1|9190.5|9193.8|9189.6|1005
1679869500000|2023-03-26 22:25:00|9194.1|9190.2|9194.7|9190.7|9195.4|9191.2|9193.9|9189.7|560
1679869800000|2023-03-26 22:30:00|9194.8|9190.8|9193.6|9189.9|9195|9190.9|9193.4|9189.7|517
1679870100000|2023-03-26 22:35:00|9193.7|9190|9196.5|9193.1|9196.6|9193.3|9193.3|9189.9|337
1679870400000|2023-03-26 22:40:00|9196.4|9193|9193.9|9190.5|9196.5|9193.1|9192.8|9189.4|322
1679870700000|2023-03-26 22:45:00|9194|9190.6|9193.2|9190.1|9194|9190.6|9193|9189.7|358
1679871000000|2023-03-26 22:50:00|9193.1|9190|9193.1|9189.6|9193.4|9190.2|9192.5|9189.4|367
1679871300000|2023-03-26 22:55:00|9193|9189.8|9193.2|9189.7|9193.4|9190.1|9192.6|9189.4|333
1679871600000|2023-03-26 23:00:00|9193.3|9189.3|9192.6|9189.5|9194.6|9191.3|9192.4|9189.3|366
1679871900000|2023-03-26 23:05:00|9192.7|9189.7|9192.9|9189.9|9193|9190.1|9191.4|9188.6|419
1679872200000|2023-03-26 23:10:00|9192.8|9190|9191|9188.6|9193.7|9190.8|9190.9|9188|510
1679872500000|2023-03-26 23:15:00|9191.4|9189|9192.4|9190|9193.4|9191|9190.2|9187.8|161
1679872800000|2023-03-26 23:20:00|9192.5|9190.1|9191.1|9188.7|9193.3|9190.9|9191.1|9188.7|162
1679873100000|2023-03-26 23:25:00|9191.2|9188.8|9191.2|9188.8|9191.7|9189.3|9190.6|9188.2|119
1679873400000|2023-03-26 23:30:00|9191.1|9188.7|9191.4|9189|9192.4|9190|9190.5|9188.1|158
1679873700000|2023-03-26 23:35:00|9191.6|9189.2|9191.5|9189.1|9192|9189.6|9191|9188.6|105
1679874000000|2023-03-26 23:40:00|9191.6|9189.2|9191|9188.6|9191.8|9189.4|9190.6|9188.2|128
1679874300000|2023-03-26 23:45:00|9190.6|9188.2|9193.4|9191|9193.4|9191|9190.6|9188.2|158
1679874600000|2023-03-26 23:50:00|9193.3|9190.9|9194.7|9192.3|9195.8|9193.4|9193.3|9190.9|147
1679874900000|2023-03-26 23:55:00|9194.6|9192.2|9191.3|9188.9|9194.7|9192.3|9191.1|9188.7|147
1679875200000|2023-03-27 00:00:00|9191.5|9189.1|9193.9|9191.5|9195.1|9192.7|9190.8|9188.4|286
1679875500000|2023-03-27 00:05:00|9193.8|9191.4|9190.6|9188.2|9193.8|9191.4|9190.5|9188.1|263
1679875800000|2023-03-27 00:10:00|9190.7|9188.3|9194.3|9191.9|9194.8|9192.4|9190.7|9188.3|217
1679876100000|2023-03-27 00:15:00|9194|9191.6|9191.9|9189.5|9194.1|9191.7|9191.9|9189.5|280
1679876400000|2023-03-27 00:20:00|9191.8|9189.4|9192.9|9190.5|9195|9192.6|9190.9|9188.5|244
1679876700000|2023-03-27 00:25:00|9192.8|9190.4|9194.5|9192.1|9194.5|9192.1|9191.9|9189.5|222
1679877000000|2023-03-27 00:30:00|9194.4|9192|9193.9|9191.5|9195.4|9193|9193.4|9191|226
1679877300000|2023-03-27 00:35:00|9193.8|9191.4|9191.5|9189.1|9194.5|9192.1|9191.5|9189.1|261
1679877600000|2023-03-27 00:40:00|9191.6|9189.2|9193.2|9190.8|9194|9191.6|9191.5|9189.1|156
1679877900000|2023-03-27 00:45:00|9193.1|9190.7|9194.8|9192.4|9195.3|9192.9|9193|9190.6|145
1679878200000|2023-03-27 00:50:00|9194.7|9192.3|9194.6|9193.1|9194.9|9193.1|9193.9|9191.5|147
1679878500000|2023-03-27 00:55:00|9194.7|9192.3|9200.8|9198.4|9200.8|9198.6|9194.6|9192.2|207
1679878800000|2023-03-27 01:00:00|9201|9198.6|9197.7|9195.3|9201|9198.6|9196.1|9193.7|209
1679879100000|2023-03-27 01:05:00|9197.5|9195.1|9194|9191.6|9197.5|9195.1|9192|9189.6|253
1679879400000|2023-03-27 01:10:00|9193.9|9191.5|9193.9|9191.5|9195.5|9193.1|9193.5|9191.1|208
1679879700000|2023-03-27 01:15:00|9194.3|9191.9|9194.7|9192.3|9196.3|9193.9|9193.8|9191.4|255
1679880000000|2023-03-27 01:20:00|9194.8|9192.4|9193.2|9190.8|9195|9192.6|9192.4|9190|161
1679880300000|2023-03-27 01:25:00|9193.3|9190.9|9190.1|9187.7|9193.3|9190.9|9189.6|9187.2|129
1679880600000|2023-03-27 01:30:00|9190|9187.6|9194.4|9192|9194.7|9192.3|9189.9|9187.5|193
1679880900000|2023-03-27 01:35:00|9194.5|9192.1|9197.6|9195.2|9198.5|9196.1|9194.4|9192|262
1679881200000|2023-03-27 01:40:00|9197.5|9195.1|9195.2|9192.8|9198.3|9195.9|9194.7|9192.3|237
1679881500000|2023-03-27 01:45:00|9195.4|9193|9197.1|9194.7|9198.7|9196.3|9194.7|9192.3|242
1679881800000|2023-03-27 01:50:00|9196.8|9194.4|9195.7|9193.3|9198.5|9196.1|9194.7|9192.3|294
1679882100000|2023-03-27 01:55:00|9195.8|9193.4|9197.7|9195.3|9197.9|9195.5|9194.8|9192.4|297
1679882400000|2023-03-27 02:00:00|9197.6|9195.2|9192.7|9190.3|9197.8|9195.4|9192.3|9189.9|289
1679882700000|2023-03-27 02:05:00|9192.6|9190.2|9192.5|9190.1|9193.6|9191.2|9190.9|9188.5|213
1679883000000|2023-03-27 02:10:00|9192.3|9189.9|9194.3|9191.9|9194.6|9192.2|9191.4|9189|223
1679883300000|2023-03-27 02:15:00|9194.1|9191.7|9193.3|9190.9|9194.9|9193.1|9193.2|9190.8|168
1679883600000|2023-03-27 02:20:00|9193.4|9191|9193.4|9191|9193.4|9191|9190|9187.6|229
1679883900000|2023-03-27 02:25:00|9193.5|9191.1|9193.3|9190.9|9193.9|9192.2|9192.6|9190.2|110
1679884200000|2023-03-27 02:30:00|9193.4|9191|9192.7|9190.3|9193.9|9192.1|9191.4|9189|185
1679884500000|2023-03-27 02:35:00|9192.8|9190.4|9192|9189.6|9192.8|9190.5|9190.7|9188.3|253
1679884800000|2023-03-27 02:40:00|9191.9|9189.5|9193.3|9190.9|9193.8|9191.8|9191.4|9189.5|246
1679885100000|2023-03-27 02:45:00|9193.4|9191|9191.1|9188.7|9193.7|9191.3|9190.7|9188.3|183
1679885400000|2023-03-27 02:50:00|9191.2|9188.8|9189.6|9187.2|9191.2|9188.8|9188|9185.6|290
1679885700000|2023-03-27 02:55:00|9189.5|9187.1|9189.5|9187.1|9190|9187.6|9187.7|9185.6|135
1679886000000|2023-03-27 03:00:00|9189.6|9187.2|9188.9|9186.5|9189.9|9187.5|9188.4|9186|201
1679886300000|2023-03-27 03:05:00|9188.8|9186.4|9187.7|9185.3|9188.8|9186.4|9187.3|9184.9|162
1679886600000|2023-03-27 03:10:00|9187.9|9185.5|9187.9|9186.4|9188.6|9186.4|9187|9184.9|142
1679886900000|2023-03-27 03:15:00|9187.8|9186.3|9186.7|9184.3|9188.9|9186.5|9186.7|9184.3|211
1679887200000|2023-03-27 03:20:00|9186.8|9184.4|9187.2|9184.8|9187.6|9185.2|9186.1|9183.7|221
1679887500000|2023-03-27 03:25:00|9187.3|9184.9|9186.8|9184.4|9187.7|9185.3|9186.3|9183.9|176
1679887800000|2023-03-27 03:30:00|9186.9|9184.5|9185|9183.5|9187.3|9184.9|9184.8|9182.8|123
1679888100000|2023-03-27 03:35:00|9184.9|9183.4|9182.3|9179.9|9185.1|9183.6|9182.1|9179.7|214
1679888400000|2023-03-27 03:40:00|9182.1|9179.7|9183.5|9181.1|9184|9181.7|9182|9179.7|179
1679888700000|2023-03-27 03:45:00|9183.4|9181|9184.1|9181.7|9184.2|9182.3|9181.1|9179.6|221
1679889000000|2023-03-27 03:50:00|9184.2|9181.8|9184.9|9182.5|9185.3|9183.8|9183.6|9181.2|131
1679889300000|2023-03-27 03:55:00|9185|9182.6|9184.7|9182.3|9186|9183.6|9184.7|9182.3|152
1679889600000|2023-03-27 04:00:00|9184.6|9182.2|9184.6|9182.2|9185.3|9182.9|9184.4|9182|114
1679889900000|2023-03-27 04:05:00|9184.5|9182.1|9183.6|9181.2|9184.6|9182.2|9183.5|9181.1|66
1679890200000|2023-03-27 04:10:00|9183.1|9180.7|9182.8|9180.4|9183.8|9181.5|9182|9179.6|141
1679890500000|2023-03-27 04:15:00|9182.9|9180.5|9183.3|9180.9|9184|9181.6|9182.6|9180.2|109
1679890800000|2023-03-27 04:20:00|9183.2|9180.8|9181.3|9178.9|9183.4|9181|9181.2|9178.8|156
1679891100000|2023-03-27 04:25:00|9181.4|9179|9183.5|9181.1|9184.6|9183.1|9181.3|9178.9|152
1679891400000|2023-03-27 04:30:00|9183.3|9180.9|9184.4|9182|9186.9|9184.7|9183.3|9180.9|199
1679891700000|2023-03-27 04:35:00|9184.5|9182.1|9184.6|9182.2|9186.8|9184.4|9184.1|9181.7|153
1679892000000|2023-03-27 04:40:00|9184.7|9182.3|9187.8|9185.4|9189.1|9186.7|9184.7|9182.3|197
1679892300000|2023-03-27 04:45:00|9187.7|9185.3|9187.7|9185.3|9188.2|9185.8|9186.8|9184.4|171
1679892600000|2023-03-27 04:50:00|9187.8|9185.4|9187.8|9185.4|9188.3|9185.9|9187.6|9185.2|128
1679892900000|2023-03-27 04:55:00|9187.9|9185.5|9187.8|9185.4|9189.7|9187.3|9187.6|9185.2|224
1679893200000|2023-03-27 05:00:00|9187.9|9185.5|9187.8|9185.4|9188.9|9186.5|9186.2|9183.8|288
1679893500000|2023-03-27 05:05:00|9187.7|9185.3|9186.1|9183.7|9189.2|9186.8|9184.8|9182.4|328
1679893800000|2023-03-27 05:10:00|9186|9183.6|9188|9185.6|9189.5|9187.1|9185.6|9183.2|242
1679894100000|2023-03-27 05:15:00|9187.9|9185.5|9188.2|9185.8|9189|9186.6|9187.6|9185.2|241
1679894400000|2023-03-27 05:20:00|9188.5|9186.1|9188.5|9186.1|9189.7|9187.3|9187|9184.6|188
1679894700000|2023-03-27 05:25:00|9188.6|9186.2|9187.4|9185|9188.9|9186.5|9186.7|9184.3|251
1679895000000|2023-03-27 05:30:00|9187.5|9185.1|9185.3|9182.9|9187.5|9185.1|9185.2|9182.8|256
1679895300000|2023-03-27 05:35:00|9185.2|9182.8|9185.4|9183|9185.4|9183|9183.7|9181.3|250
1679895600000|2023-03-27 05:40:00|9185.5|9183.1|9186.3|9183.9|9186.6|9184.2|9185|9182.6|315
1679895900000|2023-03-27 05:45:00|9186.4|9184|9186.4|9184|9187|9184.6|9185.3|9182.9|252
1679896200000|2023-03-27 05:50:00|9186.5|9184.1|9183.8|9181.4|9186.7|9184.3|9183.7|9181.3|203
1679896500000|2023-03-27 05:55:00|9183.4|9181|9189.7|9187.3|9189.8|9187.4|9183.4|9181|228
1679896800000|2023-03-27 06:00:00|9189.5|9187.1|9187.7|9185.3|9192.1|9189.7|9185.8|9183.4|339
1679897100000|2023-03-27 06:05:00|9187.6|9185.2|9189.5|9187.1|9190.3|9187.9|9186.4|9184|292
1679897400000|2023-03-27 06:10:00|9189.4|9187|9194.4|9192|9194.7|9192.3|9189.4|9187|299
1679897700000|2023-03-27 06:15:00|9194.5|9192.1|9197.5|9195.1|9198.6|9196.2|9192.6|9190.2|234
1679898000000|2023-03-27 06:20:00|9197.3|9194.9|9195.2|9192.8|9198.8|9197|9195.2|9192.8|273
1679898300000|2023-03-27 06:25:00|9194.4|9192|9191.7|9189.3|9194.6|9192.2|9190.9|9188.5|259
1679898600000|2023-03-27 06:30:00|9191.9|9189.5|9196.9|9194.5|9197.9|9195.6|9191.9|9189.5|269
1679898900000|2023-03-27 06:35:00|9196.8|9194.4|9194|9191.6|9198.5|9196.6|9193.9|9191.5|310
1679899200000|2023-03-27 06:40:00|9193.5|9191.1|9195.1|9192.7|9195.4|9193|9191.1|9188.7|290
1679899500000|2023-03-27 06:45:00|9195|9192.6|9188|9185.6|9195.4|9193|9186.4|9184|320
1679899800000|2023-03-27 06:50:00|9188.7|9186.3|9185|9182.6|9189|9186.6|9181.3|9178.9|342
1679900100000|2023-03-27 06:55:00|9184.9|9182.5|9183.6|9181.2|9185.6|9183.2|9180.7|9178.3|364
1679900400000|2023-03-27 07:00:00|9183.7|9181.3|9179.6|9177.2|9183.9|9182.4|9178.1|9175.7|495
1679900700000|2023-03-27 07:05:00|9179.4|9177|9176.1|9174.6|9180|9177.6|9172.5|9170.7|478
1679901000000|2023-03-27 07:10:00|9176.3|9174.8|9180.6|9179.1|9180.6|9179.1|9176.3|9174.8|340
1679901300000|2023-03-27 07:15:00|9180.8|9179.3|9185|9183.5|9185|9183.5|9180.8|9179.3|294
1679901600000|2023-03-27 07:20:00|9185.1|9183.6|9185.4|9183|9188.3|9186.3|9184.8|9182.4|357
1679901900000|2023-03-27 07:25:00|9185.3|9182.9|9186|9183.6|9187.5|9185.1|9184.3|9181.9|279
1679902200000|2023-03-27 07:30:00|9185.7|9183.3|9183.1|9180.7|9188.7|9186.6|9182.5|9180.6|316
1679902500000|2023-03-27 07:35:00|9183.2|9180.8|9177.8|9176.3|9183.2|9180.8|9177.4|9175.6|312
1679902800000|2023-03-27 07:40:00|9177.9|9176.4|9175.5|9174|9178.6|9177.1|9173.1|9171.6|318
1679903100000|2023-03-27 07:45:00|9175.4|9173.9|9183.2|9181.7|9185.7|9184|9175.3|9173.8|367
1679903400000|2023-03-27 07:50:00|9183.3|9181.8|9176.5|9174.1|9183.6|9181.8|9171.9|9170.1|434
1679903700000|2023-03-27 07:55:00|9176.1|9173.7|9179.6|9177.2|9181.1|9179.1|9174.5|9173|339
1679904000000|2023-03-27 08:00:00|9179.8|9177.4|9173.7|9171.3|9180.5|9178.1|9173|9171.1|348
1679904300000|2023-03-27 08:05:00|9173.8|9171.4|9170|9167.6|9175|9173.5|9167|9165.2|380
1679904600000|2023-03-27 08:10:00|9169.9|9167.5|9168.9|9166.5|9170.2|9167.8|9163.9|9161.5|372
1679904900000|2023-03-27 08:15:00|9169.2|9166.8|9169.6|9168.1|9173|9171|9167.1|9165.1|368
1679905200000|2023-03-27 08:20:00|9169.9|9168.4|9163.3|9161.8|9170|9168.5|9158.7|9156.3|387
1679905500000|2023-03-27 08:25:00|9164|9162.5|9169.2|9167.7|9171.8|9170.3|9163.5|9162|340
1679905800000|2023-03-27 08:30:00|9169.1|9167.6|9168.7|9167.2|9172.2|9170.5|9166.5|9164.1|341
1679906100000|2023-03-27 08:35:00|9168.8|9167.3|9171.3|9168.9|9171.9|9169.5|9167|9164.6|287
1679906400000|2023-03-27 08:40:00|9171.4|9169|9170|9167.6|9172.2|9170.7|9167.5|9166|311
1679906700000|2023-03-27 08:45:00|9170.4|9168|9162.8|9160.4|9172|9170.5|9161.9|9159.5|297
1679907000000|2023-03-27 08:50:00|9163|9161.5|9160.2|9157.8|9165.7|9163.4|9158.7|9157.2|257
1679907300000|2023-03-27 08:55:00|9160|9157.6|9162.6|9161.1|9164.7|9163.2|9158.5|9156.7|303
1679907600000|2023-03-27 09:00:00|9162.7|9161.2|9162.4|9160.9|9163.7|9162.2|9160.7|9159.2|196
1679907900000|2023-03-27 09:05:00|9162.3|9160.8|9158.2|9156.7|9163.8|9162.3|9157.7|9156.2|180
1679908200000|2023-03-27 09:10:00|9158.3|9156.8|9168|9166.5|9168.3|9166.8|9157.9|9156.4|255
1679908500000|2023-03-27 09:15:00|9168.5|9167|9168|9166.5|9169.6|9167.8|9164.5|9163|275
1679908800000|2023-03-27 09:20:00|9167.9|9166.4|9167.5|9165.1|9170.2|9168.7|9165.5|9163.6|318
1679909100000|2023-03-27 09:25:00|9166.8|9164.4|9170.1|9167.7|9172.1|9170.3|9166.7|9164.3|329
1679909400000|2023-03-27 09:30:00|9170.2|9167.8|9171.5|9170|9173.3|9171.4|9169.2|9166.8|259
1679909700000|2023-03-27 09:35:00|9171.6|9170.1|9172.1|9170.6|9173.6|9172.1|9168.2|9166.7|242
1679910000000|2023-03-27 09:40:00|9172.5|9171|9173.1|9170.7|9176.7|9174.3|9172.2|9170.5|306
1679910300000|2023-03-27 09:45:00|9173.2|9170.8|9169.8|9167.4|9173.2|9171|9169.1|9166.7|324
1679910600000|2023-03-27 09:50:00|9169.7|9167.3|9170|9167.6|9170.1|9167.7|9164.8|9162.4|316
1679910900000|2023-03-27 09:55:00|9170.1|9167.7|9166.5|9164.1|9170.6|9168.2|9165.3|9163.1|303
1679911200000|2023-03-27 10:00:00|9166.6|9164.2|9165.6|9164.1|9166.9|9165.3|9163.8|9161.4|294
1679911500000|2023-03-27 10:05:00|9165.7|9164.2|9167.3|9165.8|9168.7|9167|9164.5|9162.1|297
1679911800000|2023-03-27 10:10:00|9167.2|9165.7|9159|9157.5|9167.7|9166.2|9157.7|9156.2|296
1679912100000|2023-03-27 10:15:00|9159.1|9157.6|9164|9161.6|9166.1|9163.7|9159.1|9157.6|290
1679912400000|2023-03-27 10:20:00|9164.1|9161.7|9160.4|9158.9|9164.1|9161.7|9158.2|9156.7|193
1679912700000|2023-03-27 10:25:00|9160.3|9158.8|9164.7|9162.3|9165.3|9163.2|9160.3|9158.8|219
1679913000000|2023-03-27 10:30:00|9164.8|9162.4|9165.2|9162.8|9167|9164.6|9164.3|9162.4|264
1679913300000|2023-03-27 10:35:00|9165.3|9162.9|9167.4|9165|9168.2|9166.7|9165.3|9162.9|198
1679913600000|2023-03-27 10:40:00|9167.5|9165.1|9162.1|9159.7|9167.8|9165.5|9162.1|9159.7|171
1679913900000|2023-03-27 10:45:00|9162.2|9159.8|9160.4|9158|9162.3|9159.9|9159|9156.6|204
1679914200000|2023-03-27 10:50:00|9160.5|9158.1|9163.6|9161.2|9163.9|9161.5|9159.3|9156.9|214
1679914500000|2023-03-27 10:55:00|9163.7|9161.3|9163.5|9161.1|9165.1|9162.8|9159.6|9157.2|291
1679914800000|2023-03-27 11:00:00|9163.4|9161|9159.8|9157.4|9164.1|9161.7|9159.7|9157.3|259
1679915100000|2023-03-27 11:05:00|9159.6|9157.2|9162.1|9159.7|9163.6|9161.2|9158.4|9156.4|320
1679915400000|2023-03-27 11:10:00|9162.2|9159.8|9164.7|9163.2|9165.1|9163.6|9160|9157.6|220
1679915700000|2023-03-27 11:15:00|9165.5|9164|9160.3|9158.8|9165.5|9164|9160.3|9158.8|233
1679916000000|2023-03-27 11:20:00|9159.8|9158.3|9162|9160.5|9162.2|9160.7|9159.2|9157.7|304
1679916300000|2023-03-27 11:25:00|9162.1|9160.6|9160.6|9159.1|9162.3|9160.8|9159.2|9157.7|220
1679916600000|2023-03-27 11:30:00|9160.5|9159|9162.2|9160.7|9163.3|9161.8|9157.4|9155.9|285
1679916900000|2023-03-27 11:35:00|9162.3|9160.8|9162.8|9161.3|9164|9162.5|9160|9158.5|226
1679917200000|2023-03-27 11:40:00|9162.7|9161.2|9164.9|9163.4|9165.1|9163.6|9160.1|9158.6|271
1679917500000|2023-03-27 11:45:00|9164.8|9163.3|9162.1|9160.6|9165|9163.5|9161.2|9159.7|248
1679917800000|2023-03-27 11:50:00|9162|9160.5|9166.2|9164.7|9166.2|9164.7|9159.4|9157.9|259
1679918100000|2023-03-27 11:55:00|9166.3|9164.8|9164.8|9163.3|9171.6|9170.1|9164.7|9163.2|259
1679918400000|2023-03-27 12:00:00|9164.7|9163.2|9166.2|9164.7|9166.6|9165.1|9164.1|9162.6|298
1679918700000|2023-03-27 12:05:00|9166.4|9164.9|9167.1|9165.6|9169.2|9167.7|9165.2|9163.7|326
1679919000000|2023-03-27 12:10:00|9166.9|9165.4|9166.9|9165.4|9167.8|9166.3|9165.4|9163.9|284
1679919300000|2023-03-27 12:15:00|9166.8|9165.3|9167.9|9166.4|9168|9166.5|9164.8|9163.3|223
1679919600000|2023-03-27 12:20:00|9167.8|9166.3|9167|9165.5|9169.2|9167.7|9161.4|9159.9|283
1679919900000|2023-03-27 12:25:00|9166.9|9165.4|9167.1|9165.6|9168.6|9167.1|9164.4|9162.9|295
1679920200000|2023-03-27 12:30:00|9167|9165.5|9168.9|9167.4|9170.3|9168.8|9165.6|9164.1|329
1679920500000|2023-03-27 12:35:00|9168.7|9167.2|9172|9170.5|9174|9172.5|9168.5|9167|400
1679920800000|2023-03-27 12:40:00|9171.4|9169.9|9172.9|9171.4|9174.7|9173.2|9170.9|9169.4|362
1679921100000|2023-03-27 12:45:00|9172.8|9171.3|9175.2|9173.7|9177.9|9176.4|9172.2|9170.7|335
1679921400000|2023-03-27 12:50:00|9175.3|9173.8|9177.3|9175.8|9178.8|9177.3|9172.9|9171.4|346
1679921700000|2023-03-27 12:55:00|9176.9|9175.4|9176.4|9174.9|9178.7|9177.2|9172.9|9171.4|311
1679922000000|2023-03-27 13:00:00|9176.3|9174.8|9173.4|9171.9|9177.2|9175.7|9172.6|9171.1|311
1679922300000|2023-03-27 13:05:00|9173.5|9172|9173.6|9172.1|9176|9174.5|9172.9|9171.4|265
1679922600000|2023-03-27 13:10:00|9173.7|9172.2|9169.4|9167.9|9173.7|9172.2|9166.4|9164.9|354
1679922900000|2023-03-27 13:15:00|9169.6|9168.1|9169.1|9167.6|9170.9|9169.4|9167.8|9166.3|289
1679923200000|2023-03-27 13:20:00|9169.2|9167.7|9165.1|9163.6|9169.3|9167.8|9164.5|9163|272
1679923500000|2023-03-27 13:25:00|9165.2|9163.7|9160.1|9158.6|9165.7|9164.2|9159|9157.5|338
1679923800000|2023-03-27 13:30:00|9160.3|9158.8|9160.8|9159.3|9162.6|9161.1|9156.6|9155.1|380
1679924100000|2023-03-27 13:35:00|9160.9|9159.4|9165.8|9164.3|9167.4|9165.9|9160|9158.5|335
1679924400000|2023-03-27 13:40:00|9165.7|9164.2|9162.6|9161.1|9169.3|9167.4|9162.3|9160.8|344
1679924700000|2023-03-27 13:45:00|9162.5|9161|9164.8|9163.3|9166.8|9165.3|9160.7|9159.2|274
1679925000000|2023-03-27 13:50:00|9164.6|9163.1|9167.3|9165.8|9168.9|9167.4|9162.1|9160.6|349
1679925300000|2023-03-27 13:55:00|9167.2|9165.7|9166.9|9165.4|9170.7|9169.2|9165.1|9163.6|362
1679925600000|2023-03-27 14:00:00|9166.6|9165.1|9164.7|9163.2|9168.9|9167.4|9163.4|9161.9|435
1679925900000|2023-03-27 14:05:00|9164.8|9163.3|9159.7|9158.2|9165.4|9163.9|9159.7|9158.2|315
1679926200000|2023-03-27 14:10:00|9159.8|9158.3|9164.5|9163|9164.6|9163.1|9159.7|9158.2|297
1679926500000|2023-03-27 14:15:00|9164.4|9162.9|9164.8|9163.3|9166.7|9165.2|9163.3|9161.8|311
1679926800000|2023-03-27 14:20:00|9164.7|9163.2|9161.1|9159.6|9165.1|9163.6|9158.6|9157.1|319
1679927100000|2023-03-27 14:25:00|9161|9159.5|9163.6|9161.2|9164.9|9163.4|9160.2|9158.7|229
1679927400000|2023-03-27 14:30:00|9163.5|9161.1|9164|9162.5|9165.5|9164|9159.3|9157.8|370
1679927700000|2023-03-27 14:35:00|9164.3|9162.8|9165.6|9164.1|9166.4|9164.9|9162.1|9160.6|364
1679928000000|2023-03-27 14:40:00|9165.7|9164.2|9167.5|9166|9168.3|9166.8|9164.7|9163.2|286
1679928300000|2023-03-27 14:45:00|9167.6|9166.1|9169.1|9167.6|9172.4|9170.9|9167.5|9166|276
1679928600000|2023-03-27 14:50:00|9169|9167.5|9167.1|9165.6|9173|9171.5|9166.3|9164.8|387
1679928900000|2023-03-27 14:55:00|9167.5|9166|9164.8|9163.3|9169.6|9168.1|9164.2|9162.7|307
1679929200000|2023-03-27 15:00:00|9165|9163.5|9166.3|9164.8|9168.1|9166.6|9165|9163.5|255
1679929500000|2023-03-27 15:05:00|9166.2|9164.7|9164.2|9162.7|9167.1|9165.6|9163.6|9162.1|315
1679929800000|2023-03-27 15:10:00|9164.3|9162.8|9162.2|9160.7|9164.9|9163.4|9160.5|9159|278
1679930100000|2023-03-27 15:15:00|9162.3|9160.8|9165|9163.5|9167.7|9166.2|9162.2|9160.7|296
1679930400000|2023-03-27 15:20:00|9164.9|9163.4|9166|9164.5|9166.9|9165.4|9163.9|9162.4|252
1679930700000|2023-03-27 15:25:00|9166.1|9164.6|9166|9164.5|9167.5|9166|9165.9|9164.4|232
1679931000000|2023-03-27 15:30:00|9165.9|9164.4|9164.7|9163.2|9166.6|9165.1|9164.6|9163.1|227
1679931300000|2023-03-27 15:35:00|9164.6|9163.1|9166.1|9164.6|9166.5|9165|9163.7|9162.2|193
1679931600000|2023-03-27 15:40:00|9166.2|9164.7|9164.7|9163.2|9166.2|9164.7|9163.5|9162|243
1679931900000|2023-03-27 15:45:00|9164.8|9163.3|9165.7|9164.2|9166.2|9164.7|9164.7|9163.2|223
1679932200000|2023-03-27 15:50:00|9165.6|9164.1|9167.4|9165|9167.9|9166.4|9165.4|9163.9|270
1679932500000|2023-03-27 15:55:00|9167.3|9164.9|9165.3|9163.8|9167.3|9165.3|9164.2|9162.7|254
1679932800000|2023-03-27 16:00:00|9165|9163.5|9161.7|9160.2|9165.1|9163.6|9160|9158.5|195
1679933100000|2023-03-27 16:05:00|9161.6|9160.1|9163.3|9161.8|9163.9|9162.4|9161.4|9159.9|151
1679933400000|2023-03-27 16:10:00|9163.4|9161.9|9161.7|9160.2|9163.6|9162.1|9160.6|9159.1|225
1679933700000|2023-03-27 16:15:00|9161.6|9160.1|9160.6|9159.1|9162.1|9160.6|9160.1|9158.3|250
1679934000000|2023-03-27 16:20:00|9161.1|9159.6|9160.6|9159.1|9161.6|9160|9159.9|9158.2|205
1679934300000|2023-03-27 16:25:00|9161|9159.5|9162.1|9160.6|9163.3|9161.8|9159.9|9158.4|164
1679934600000|2023-03-27 16:30:00|9162.2|9160.7|9163.4|9161.9|9165.1|9163.6|9162.1|9160.6|215
1679934900000|2023-03-27 16:35:00|9163.3|9161.8|9164.9|9163.4|9165.1|9163.6|9162.4|9160.9|180
1679935200000|2023-03-27 16:40:00|9165|9163.5|9164.2|9162.7|9165.9|9164.4|9163.6|9162.1|167
1679935500000|2023-03-27 16:45:00|9164.3|9162.8|9165.5|9164|9165.8|9164.3|9164.1|9162.6|191
1679935800000|2023-03-27 16:50:00|9165.4|9163.9|9165.5|9164|9166.3|9164.8|9163.9|9162.4|138
1679936100000|2023-03-27 16:55:00|9165.1|9163.6|9162.8|9161.3|9166.5|9165|9162.7|9161.2|165
1679936400000|2023-03-27 17:00:00|9162.9|9161.4|9163.4|9161.9|9164.2|9162.7|9159.8|9158.3|313
1679936700000|2023-03-27 17:05:00|9163.9|9161.5|9165|9163.5|9165.6|9164.1|9162.5|9161|251
1679937000000|2023-03-27 17:10:00|9164.9|9163.4|9165|9163.5|9165.4|9163.9|9163.4|9161.9|251
1679937300000|2023-03-27 17:15:00|9164.9|9163.4|9164.6|9163.1|9165.6|9164.1|9164.2|9162.7|166
1679937600000|2023-03-27 17:20:00|9164.5|9163|9163|9161.5|9165.1|9163.6|9162.5|9161|155
1679937900000|2023-03-27 17:25:00|9163.1|9161.6|9161|9159.5|9163.5|9162|9159.5|9158|140
1679938200000|2023-03-27 17:30:00|9160.8|9159.3|9163.9|9162.4|9164.4|9162.9|9160.3|9158.8|244
1679938500000|2023-03-27 17:35:00|9163.8|9162.3|9163.1|9161.6|9164.5|9163|9161.7|9160.2|105
1679938800000|2023-03-27 17:40:00|9163|9161.5|9162.8|9161.3|9163.8|9162.3|9162.2|9160.7|124
1679939100000|2023-03-27 17:45:00|9162.9|9161.4|9162.6|9161.1|9163.7|9162.2|9162.2|9160.7|149
1679939400000|2023-03-27 17:50:00|9162.4|9160.9|9163.4|9161.9|9165.4|9163.9|9162.4|9160.9|164
1679939700000|2023-03-27 17:55:00|9163.2|9161.7|9166.7|9165.2|9166.7|9165.2|9163.1|9161.6|111
1679940000000|2023-03-27 18:00:00|9166.5|9165|9166.6|9165.1|9166.7|9165.2|9164.2|9162.7|155
1679940300000|2023-03-27 18:05:00|9167|9165.5|9165.3|9163.8|9167|9165.5|9164.3|9162.8|168
1679940600000|2023-03-27 18:10:00|9165.2|9163.7|9162.8|9161.3|9165.5|9164|9162.8|9161.3|122
1679940900000|2023-03-27 18:15:00|9162.3|9160.8|9167.1|9165.6|9167.2|9165.7|9162.1|9160.6|134
1679941200000|2023-03-27 18:20:00|9166.6|9165.1|9168.3|9166.8|9168.4|9166.9|9165.9|9164.4|129
1679941500000|2023-03-27 18:25:00|9168.2|9166.7|9169.7|9168.2|9169.7|9168.2|9167.5|9166|110
1679941800000|2023-03-27 18:30:00|9169.6|9168.1|9167.8|9166.3|9170|9168.5|9167.8|9166.3|128
1679942100000|2023-03-27 18:35:00|9167.7|9166.2|9168|9166.5|9169.1|9167.6|9166.7|9165.2|182
1679942400000|2023-03-27 18:40:00|9168.1|9166.6|9166.3|9164.8|9169.4|9167.9|9165.9|9164.4|149
1679942700000|2023-03-27 18:45:00|9166.2|9164.7|9163.8|9162.3|9166.2|9164.7|9161.9|9160.4|208
1679943000000|2023-03-27 18:50:00|9163.7|9162.2|9162|9160.5|9163.7|9162.2|9161.1|9159.6|205
1679943300000|2023-03-27 18:55:00|9162.2|9160.7|9161.1|9159.6|9163.5|9162|9160|9158.5|202
1679943600000|2023-03-27 19:00:00|9161|9159.5|9159.5|9158|9161|9159.5|9158.6|9157.1|153
1679943900000|2023-03-27 19:05:00|9159.6|9158.1|9162.7|9161.2|9162.8|9161.3|9159.6|9158.1|85
1679944200000|2023-03-27 19:10:00|9162.6|9161.1|9162.2|9160.7|9162.6|9161.1|9161|9159.5|133
1679944500000|2023-03-27 19:15:00|9162.1|9160.6|9163.2|9161.7|9163.9|9162.4|9162.1|9160.6|140
1679944800000|2023-03-27 19:20:00|9163.3|9161.8|9164|9162.5|9164.8|9163.3|9162.8|9161.3|107
1679945100000|2023-03-27 19:25:00|9164.1|9162.6|9165|9163.5|9165.5|9164|9163.9|9162.4|114
1679945400000|2023-03-27 19:30:00|9164.9|9163.4|9164.4|9162.9|9165.5|9164|9163.8|9162.3|129
1679945700000|2023-03-27 19:35:00|9164.3|9162.8|9161.6|9160.1|9166.1|9164.6|9161.6|9160.1|151
1679946000000|2023-03-27 19:40:00|9161.5|9160|9161.9|9160.4|9162.5|9161|9161.2|9159.7|140
1679946300000|2023-03-27 19:45:00|9161.8|9160.3|9160.4|9158.9|9162.5|9161|9160|9158.5|145
1679946600000|2023-03-27 19:50:00|9160.5|9159|9166.2|9164.7|9166.8|9165.3|9160.5|9159|193
1679946900000|2023-03-27 19:55:00|9166.3|9164.8|9159|9157.5|9166.7|9165.2|9158.6|9157.1|244
1679947200000|2023-03-27 20:00:00|9159.1|9157.6|9159|9157.5|9161.6|9160.1|9158.4|9156.9|169
1679947500000|2023-03-27 20:05:00|9158.9|9157.4|9159.2|9157.7|9160.1|9158.6|9158.4|9156.6|136
1679947800000|2023-03-27 20:10:00|9159.1|9157.6|9157.9|9156.4|9159.1|9157.6|9157.9|9156|85
1679948100000|2023-03-27 20:15:00|9157.8|9156.3|9156.8|9155.3|9158.1|9156.6|9156.8|9155.3|171
1679948400000|2023-03-27 20:20:00|9156.7|9155.2|9155.8|9154.3|9156.8|9155.2|9155.1|9153.6|122
1679948700000|2023-03-27 20:25:00|9155.9|9154.4|9156.2|9154.7|9157.9|9156.1|9155.1|9153.6|107
1679949000000|2023-03-27 20:30:00|9156.3|9154.8|9157|9154.6|9157.5|9155.5|9156.3|9154.3|115
1679949300000|2023-03-27 20:35:00|9156.9|9154.5|9158.1|9155.7|9158.2|9156|9156.9|9154.5|94
1679949600000|2023-03-27 20:40:00|9158.2|9155.8|9157.6|9155.2|9158.4|9156|9156.9|9154.5|100
1679949900000|2023-03-27 20:45:00|9157.7|9155.3|9158.1|9155.7|9158.2|9155.8|9157.2|9154.8|56
1679950200000|2023-03-27 20:50:00|9158.2|9155.8|9158.4|9156|9158.7|9156.3|9158.1|9155.7|40
1679950500000|2023-03-27 20:55:00|9158.5|9156.1|9158.3|9153.5|9158.7|9156.1|9155.5|9153.1|110
1679950800000|2023-03-27 21:00:00|9159.3|9154.3|9163.3|9158.3|9170.1|9165.1|9158.2|9153.2|45
1679951100000|2023-03-27 21:05:00|9163.2|9158.2|9164.1|9159.1|9164.3|9159.3|9163.1|9158.1|37
1679951400000|2023-03-27 21:10:00|9164|9159|9163.5|9158.5|9164.4|9159.4|9163.3|9158.3|23
1679951700000|2023-03-27 21:15:00|9163.4|9158.4|9163.4|9158.4|9163.8|9158.8|9162.9|9157.9|33
1679952000000|2023-03-27 21:20:00|9163.5|9158.5|9163.9|9158.9|9164|9159|9163.1|9158.1|9
1679952300000|2023-03-27 21:25:00|9164|9159|9163|9158|9164.7|9159.7|9163|9158|21
1679952600000|2023-03-27 21:30:00|9162.7|9157.7|9162.1|9157.1|9162.8|9157.8|9161.9|9156.9|29
1679952900000|2023-03-27 21:35:00|9162.4|9157.4|9162|9157|9162.8|9157.8|9161.9|9156.9|37
1679953200000|2023-03-27 21:40:00|9162.1|9157.1|9173.6|9168.6|9173.6|9168.6|9162|9157|16
1679953500000|2023-03-27 21:45:00|9170.7|9165.7|9163.8|9158.8|9170.7|9165.7|9163.8|9158.8|18
1679953800000|2023-03-27 21:50:00|9164|9159|9163.5|9158.5|9164|9159|9163.5|9158.5|13
1679954100000|2023-03-27 21:55:00|9163.4|9158.4|9163.6|9158.6|9168.9|9163.9|9163.4|9158.4|43
1679954400000|2023-03-27 22:00:00|9162.2|9157.2|9156.6|9153.9|9162.6|9157.6|9156.6|9153.1|145
1679954700000|2023-03-27 22:05:00|9157.1|9153.4|9156.3|9153.8|9157.6|9154.4|9156.3|9153.1|60
1679955000000|2023-03-27 22:10:00|9156.2|9153.7|9158.5|9155.5|9158.6|9155.6|9156.2|9153|123
1679955300000|2023-03-27 22:15:00|9158.6|9155.4|9158.4|9154.5|9159|9155.8|9158.1|9153.8|449
1679955600000|2023-03-27 22:20:00|9158.3|9154.4|9158.3|9154.1|9158.7|9155.5|9157.8|9154.1|340
1679955900000|2023-03-27 22:25:00|9158.1|9154.2|9158.2|9154.9|9158.5|9155|9157.8|9153.7|482
1679956200000|2023-03-27 22:30:00|9158.3|9154.8|9158|9154.6|9158.4|9155.1|9157.6|9153.9|900
1679956500000|2023-03-27 22:35:00|9157.9|9154.5|9157.7|9154.2|9158.7|9155.4|9157.5|9153.7|656
1679956800000|2023-03-27 22:40:00|9157.9|9154.3|9157|9153.4|9158.3|9154.8|9156.9|9153.2|776
1679957100000|2023-03-27 22:45:00|9157.2|9153.5|9157.9|9154.4|9158.3|9154.5|9156.6|9153.3|1127
1679957400000|2023-03-27 22:50:00|9157.8|9154.2|9157.8|9154.9|9158.6|9155.3|9157.1|9153.6|789
1679957700000|2023-03-27 22:55:00|9157.9|9154.7|9156.7|9152.7|9158.9|9155|9156.5|9152.5|568
1679958000000|2023-03-27 23:00:00|9156.8|9152.8|9154.8|9152.4|9156.9|9153.4|9154.5|9151.2|549
1679958300000|2023-03-27 23:05:00|9154.9|9152.5|9154.1|9151.7|9154.9|9152.5|9154|9151.5|178
1679958600000|2023-03-27 23:10:00|9154.2|9151.8|9154.6|9151.9|9154.8|9152.1|9153.4|9150.8|182
1679958900000|2023-03-27 23:15:00|9154.5|9151.8|9152.5|9150.1|9154.7|9152.3|9152|9149.6|158
1679959200000|2023-03-27 23:20:00|9152.2|9149.8|9152.5|9150.1|9152.7|9150.3|9151.8|9149.4|93
1679959500000|2023-03-27 23:25:00|9152.4|9150|9152.2|9149.8|9152.7|9150.3|9151.9|9149.5|135
1679959800000|2023-03-27 23:30:00|9152.5|9150.1|9154.2|9151.8|9154.5|9152.1|9152.1|9149.7|202
1679960100000|2023-03-27 23:35:00|9154.1|9151.7|9155|9152.6|9155.6|9153.2|9153.5|9151.1|162
1679960400000|2023-03-27 23:40:00|9155.2|9152.8|9153.8|9151.4|9155.3|9152.9|9153.7|9151.3|146
1679960700000|2023-03-27 23:45:00|9153.7|9151.3|9152.8|9150.4|9154|9151.6|9152.5|9150.1|115
1679961000000|2023-03-27 23:50:00|9152.7|9150.3|9151.8|9149.4|9152.8|9150.4|9151.7|9149.3|92
1679961300000|2023-03-27 23:55:00|9151.7|9149.3|9152.9|9150.5|9153|9150.6|9151.7|9149.3|115
1679961600000|2023-03-28 00:00:00|9152.8|9150.4|9151.7|9149.3|9154.2|9151.8|9151.6|9149.2|200
1679961900000|2023-03-28 00:05:00|9152|9149.6|9151.8|9149.4|9152.5|9150.1|9150.6|9148.2|133
1679962200000|2023-03-28 00:10:00|9151.9|9149.5|9149.1|9146.7|9152.9|9150.5|9148.7|9146.3|205
1679962500000|2023-03-28 00:15:00|9149.2|9146.8|9151.3|9148.9|9151.4|9149|9148.7|9146.3|148
1679962800000|2023-03-28 00:20:00|9151.7|9149.3|9148.9|9146.5|9152|9149.6|9148.8|9146.4|229
1679963100000|2023-03-28 00:25:00|9148.8|9146.4|9150.4|9148|9150.4|9148|9148.8|9146.4|159
1679963400000|2023-03-28 00:30:00|9150.3|9147.9|9149.7|9147.3|9150.4|9148|9148.9|9146.5|232
1679963700000|2023-03-28 00:35:00|9149.6|9147.2|9148.4|9146|9150.4|9148|9147.7|9145.3|173
1679964000000|2023-03-28 00:40:00|9148.3|9145.9|9149.1|9146.7|9149.5|9147.1|9147.5|9145.1|246
1679964300000|2023-03-28 00:45:00|9149|9146.6|9149|9146.6|9149.8|9147.4|9148|9145.6|214
1679964600000|2023-03-28 00:50:00|9149.1|9146.7|9144.8|9142.4|9149.7|9147.3|9143|9141.5|237
1679964900000|2023-03-28 00:55:00|9144.9|9142.5|9147.1|9144.7|9148|9145.6|9144.8|9142.4|176
1679965200000|2023-03-28 01:00:00|9147.2|9144.8|9147.6|9145.2|9149.2|9146.8|9146.7|9144.3|199
1679965500000|2023-03-28 01:05:00|9147.7|9145.3|9148|9145.6|9148.5|9146.1|9146.1|9143.7|228
1679965800000|2023-03-28 01:10:00|9148.1|9145.7|9149.9|9147.5|9150.5|9148.1|9147.9|9145.5|279
1679966100000|2023-03-28 01:15:00|9149.8|9147.4|9147.8|9145.4|9149.8|9147.4|9145.1|9142.7|241
1679966400000|2023-03-28 01:20:00|9147.9|9145.5|9147.7|9145.3|9149|9146.6|9146|9143.6|188
1679966700000|2023-03-28 01:25:00|9147.6|9145.2|9143.7|9141.3|9147.6|9145.2|9143.5|9141.1|175
1679967000000|2023-03-28 01:30:00|9143.6|9141.2|9141.6|9139.2|9143.7|9141.3|9140.5|9138.1|236
1679967300000|2023-03-28 01:35:00|9141.5|9139.1|9143.3|9140.9|9143.4|9141|9140.2|9137.8|235
1679967600000|2023-03-28 01:40:00|9143.4|9141|9140.5|9138.1|9143.5|9141.1|9139.8|9137.4|199
1679967900000|2023-03-28 01:45:00|9140.3|9137.9|9141.8|9139.4|9143.3|9140.9|9138.8|9136.4|215
1679968200000|2023-03-28 01:50:00|9142|9139.6|9143.6|9141.2|9144.2|9141.8|9140.4|9138|182
1679968500000|2023-03-28 01:55:00|9143.5|9141.1|9142.9|9140.5|9143.8|9141.4|9142.3|9139.9|192
1679968800000|2023-03-28 02:00:00|9142.8|9140.4|9144.9|9142.5|9146.2|9143.8|9142.8|9140.4|176
1679969100000|2023-03-28 02:05:00|9144.8|9142.4|9143.8|9141.4|9145.5|9143.1|9143.6|9141.2|157
1679969400000|2023-03-28 02:10:00|9143.9|9141.5|9142.9|9140.5|9144|9141.6|9141.8|9139.4|222
1679969700000|2023-03-28 02:15:00|9143|9140.6|9143.9|9141.5|9143.9|9141.5|9141.9|9139.5|137
1679970000000|2023-03-28 02:20:00|9144|9141.6|9145.9|9143.5|9146|9143.6|9144|9141.6|154
1679970300000|2023-03-28 02:25:00|9146|9143.6|9142.7|9140.3|9146|9144.4|9142.6|9140.2|127
1679970600000|2023-03-28 02:30:00|9142.6|9140.2|9140.9|9138.5|9142.7|9140.3|9139.3|9136.9|217
1679970900000|2023-03-28 02:35:00|9140.8|9138.4|9141|9138.6|9142.8|9140.4|9140.6|9138.2|170
1679971200000|2023-03-28 02:40:00|9140.9|9138.5|9140.1|9137.7|9141.9|9139.5|9139.6|9137.2|237
1679971500000|2023-03-28 02:45:00|9140.2|9137.8|9138.8|9136.4|9141.2|9138.8|9138.7|9136.3|178
1679971800000|2023-03-28 02:50:00|9138.9|9136.5|9139.8|9137.4|9141.6|9139.4|9138.2|9135.8|161
1679972100000|2023-03-28 02:55:00|9140.1|9137.7|9141.7|9139.3|9143|9140.6|9140.1|9137.7|177
1679972400000|2023-03-28 03:00:00|9141.6|9139.2|9141|9138.6|9142.1|9139.7|9139.8|9137.4|145
1679972700000|2023-03-28 03:05:00|9140.8|9138.4|9140.7|9138.3|9141.5|9139.1|9139.8|9137.4|171
1679973000000|2023-03-28 03:10:00|9140.6|9138.2|9140.6|9138.2|9140.9|9138.5|9138.5|9136.1|194
1679973300000|2023-03-28 03:15:00|9140.5|9138.1|9142.1|9139.7|9142.3|9139.9|9139.9|9137.5|158
1679973600000|2023-03-28 03:20:00|9142.2|9139.8|9140.5|9139|9142.3|9140.4|9140.4|9138.9|102
1679973900000|2023-03-28 03:25:00|9140.4|9138.9|9140.6|9138.2|9141.2|9139|9140.4|9138|91
1679974200000|2023-03-28 03:30:00|9140.8|9138.4|9141.7|9139.3|9142.8|9140.4|9139.8|9137.4|111
1679974500000|2023-03-28 03:35:00|9141.8|9139.4|9140.7|9138.3|9141.8|9139.4|9139.7|9137.3|132
1679974800000|2023-03-28 03:40:00|9140.6|9138.2|9140.8|9138.4|9140.9|9138.5|9139.5|9137.1|114
1679975100000|2023-03-28 03:45:00|9141.3|9138.9|9140.5|9139|9141.3|9139.6|9139.4|9137.9|158
1679975400000|2023-03-28 03:50:00|9140.7|9139.2|9140.5|9138.1|9142|9140.5|9140|9137.6|134
1679975700000|2023-03-28 03:55:00|9140.7|9138.3|9141|9138.6|9141.2|9138.8|9140.3|9137.9|131
1679976000000|2023-03-28 04:00:00|9141.1|9139.5|9140.7|9139.2|9141.8|9140|9139.5|9137.1|176
1679976300000|2023-03-28 04:05:00|9140.6|9139.1|9142.1|9139.7|9142.4|9140.1|9140.6|9139.1|171
1679976600000|2023-03-28 04:10:00|9142|9139.6|9141|9138.6|9142.8|9140.4|9140.7|9138.3|167
1679976900000|2023-03-28 04:15:00|9140.9|9138.5|9142.8|9140.4|9143|9140.9|9140.9|9138.5|158
1679977200000|2023-03-28 04:20:00|9142.7|9140.3|9142.2|9139.8|9143.2|9141.2|9141.5|9139.7|160
1679977500000|2023-03-28 04:25:00|9142.3|9139.9|9143.6|9141.2|9144.7|9142.3|9141.3|9138.9|202
1679977800000|2023-03-28 04:30:00|9144|9141.6|9143|9140.6|9144.6|9142.2|9142.5|9140.1|148
1679978100000|2023-03-28 04:35:00|9143.1|9140.7|9141.9|9139.5|9143.2|9140.8|9141.4|9139|136
1679978400000|2023-03-28 04:40:00|9141.8|9139.4|9140.9|9138.5|9142|9139.6|9140.6|9138.2|115
1679978700000|2023-03-28 04:45:00|9140.7|9138.3|9141.9|9139.5|9142|9139.6|9140.4|9138|119
1679979000000|2023-03-28 04:50:00|9142|9139.6|9142.8|9140.4|9143.1|9140.7|9141.9|9139.5|108
1679979300000|2023-03-28 04:55:00|9142.7|9140.3|9143.5|9141.1|9144.3|9141.9|9142.3|9139.9|161
1679979600000|2023-03-28 05:00:00|9143.6|9141.2|9144.3|9141.9|9145.9|9143.5|9143.5|9141.1|181
1679979900000|2023-03-28 05:05:00|9144.4|9142|9143.2|9140.8|9144.8|9142.4|9141.8|9139.4|261
1679980200000|2023-03-28 05:10:00|9143.3|9140.9|9142.7|9140.3|9143.9|9141.5|9142|9139.6|227
1679980500000|2023-03-28 05:15:00|9142.6|9140.2|9143.7|9141.3|9144.1|9141.7|9142.5|9140.1|121
1679980800000|2023-03-28 05:20:00|9143.6|9141.2|9146.7|9144.3|9146.8|9144.4|9143.5|9141.1|201
1679981100000|2023-03-28 05:25:00|9146.1|9143.7|9145|9142.6|9146.5|9144.1|9144.3|9141.9|211
1679981400000|2023-03-28 05:30:00|9144.8|9142.4|9145.5|9143.1|9145.9|9144|9143.8|9141.4|170
1679981700000|2023-03-28 05:35:00|9145.4|9143|9146.6|9144.2|9146.7|9144.3|9143.7|9141.3|176
1679982000000|2023-03-28 05:40:00|9146.5|9144.1|9146.7|9144.3|9146.9|9145|9145.9|9143.8|106
1679982300000|2023-03-28 05:45:00|9146.8|9144.4|9145.2|9142.8|9147|9145|9144.2|9141.8|134
1679982600000|2023-03-28 05:50:00|9145.3|9142.9|9146.5|9144.1|9146.5|9144.1|9144.4|9142|156
1679982900000|2023-03-28 05:55:00|9146.6|9144.2|9147.8|9145.4|9150.4|9148|9146|9143.6|212
1679983200000|2023-03-28 06:00:00|9148.7|9146.3|9152.1|9149.7|9153.8|9151.4|9148.1|9146.2|374
1679983500000|2023-03-28 06:05:00|9152|9149.6|9152|9150.5|9152.3|9150.5|9149.4|9147|202
1679983800000|2023-03-28 06:10:00|9152.2|9149.8|9157.7|9155.3|9158.3|9155.9|9151.6|9149.6|307
1679984100000|2023-03-28 06:15:00|9157.8|9155.4|9151.9|9149.5|9158.8|9156.4|9150.3|9147.9|271
1679984400000|2023-03-28 06:20:00|9151.8|9149.4|9151.5|9149.1|9152.5|9150.5|9149.8|9147.4|308
1679984700000|2023-03-28 06:25:00|9151.3|9148.9|9152.5|9151|9153.4|9151.9|9149.4|9147|336
1679985000000|2023-03-28 06:30:00|9152.6|9151.1|9159.3|9156.9|9160.1|9157.7|9152.5|9151|302
1679985300000|2023-03-28 06:35:00|9159.2|9156.8|9168.9|9167.4|9169.5|9168|9159.2|9156.8|322
1679985600000|2023-03-28 06:40:00|9168.8|9167.3|9168.7|9167.2|9169.1|9167.6|9167.1|9164.7|226
1679985900000|2023-03-28 06:45:00|9168.8|9167.3|9168.1|9166.6|9170|9168.1|9167.1|9165.6|233
1679986200000|2023-03-28 06:50:00|9168|9166.5|9174.5|9172.1|9174.5|9172.1|9167.2|9165.7|222
1679986500000|2023-03-28 06:55:00|9174.4|9172|9171|9169.5|9174.5|9172.3|9168.3|9166.8|263
1679986800000|2023-03-28 07:00:00|9170.9|9169.4|9177.9|9176.4|9182.1|9180.2|9170.3|9168.5|412
1679987100000|2023-03-28 07:05:00|9177.6|9176.1|9170.2|9168.7|9181.3|9179.8|9169.3|9167.8|379
1679987400000|2023-03-28 07:10:00|9170|9168.5|9171.4|9169.9|9171.6|9170.1|9167.8|9166.3|307
1679987700000|2023-03-28 07:15:00|9171.3|9169.8|9170.7|9169.2|9171.4|9169.9|9169.3|9167.8|186
1679988000000|2023-03-28 07:20:00|9170.8|9169.3|9166.9|9165.4|9170.8|9169.3|9166.9|9165.4|188
1679988300000|2023-03-28 07:25:00|9166.8|9165.3|9161.4|9159.9|9167.2|9165.7|9161.4|9159.9|312
1679988600000|2023-03-28 07:30:00|9161.5|9160|9160.1|9158.6|9162.9|9161.4|9157.7|9156.2|375
1679988900000|2023-03-28 07:35:00|9160|9158.5|9159.7|9158.2|9161|9159.5|9159|9157.5|156
1679989200000|2023-03-28 07:40:00|9159.6|9158.1|9158.5|9157|9160.9|9159.4|9157.4|9155.9|237
1679989500000|2023-03-28 07:45:00|9158.7|9157.2|9158.6|9157.1|9159.2|9157.7|9157.5|9156|229
1679989800000|2023-03-28 07:50:00|9158.7|9157.2|9161.2|9159.7|9162.5|9161|9157.9|9156.4|244
1679990100000|2023-03-28 07:55:00|9161|9159.5|9166.7|9165.2|9168.8|9167.3|9160.5|9159|319
1679990400000|2023-03-28 08:00:00|9167|9165.5|9170|9168.5|9170|9168.5|9163.4|9161.9|327
1679990700000|2023-03-28 08:05:00|9170.6|9169.1|9170.8|9169.3|9171.4|9169.9|9169.4|9167.9|171
1679991000000|2023-03-28 08:10:00|9170.9|9169.4|9168.6|9167.1|9170.9|9169.4|9167.3|9165.8|239
1679991300000|2023-03-28 08:15:00|9168.7|9167.2|9168.1|9166.6|9169.7|9168.2|9167.7|9166.2|209
1679991600000|2023-03-28 08:20:00|9168|9166.5|9166.1|9164.6|9168.5|9167|9165.8|9164.3|194
1679991900000|2023-03-28 08:25:00|9165.9|9164.4|9166.8|9165.3|9167.4|9165.9|9165.3|9163.8|152
1679992200000|2023-03-28 08:30:00|9166.7|9165.2|9167.2|9165.7|9169.1|9167.6|9166.1|9164.6|154
1679992500000|2023-03-28 08:35:00|9167.1|9165.6|9167.7|9166.2|9168.7|9167.2|9166.4|9164.9|156
1679992800000|2023-03-28 08:40:00|9167.8|9166.3|9169|9167.5|9169.9|9168.4|9167.5|9166|213
1679993100000|2023-03-28 08:45:00|9168.9|9167.4|9169.3|9167.8|9169.7|9168.2|9168.5|9167|188
1679993400000|2023-03-28 08:50:00|9169.2|9167.7|9169.6|9168.1|9169.8|9168.3|9169|9167.5|161
1679993700000|2023-03-28 08:55:00|9169.7|9168.2|9173|9171.5|9175.9|9174.4|9169.7|9168.2|266
1679994000000|2023-03-28 09:00:00|9173.2|9171.7|9171.6|9170.1|9173.4|9171.9|9170.6|9169.1|241
1679994300000|2023-03-28 09:05:00|9171.7|9170.2|9171.6|9170.1|9171.9|9170.4|9171|9169.5|146
1679994600000|2023-03-28 09:10:00|9171.7|9170.2|9173.4|9171.9|9173.9|9172.4|9171.6|9170.1|141
1679994900000|2023-03-28 09:15:00|9173.7|9172.2|9178.1|9176.6|9179.7|9178.2|9173.4|9171.9|198
1679995200000|2023-03-28 09:20:00|9178.2|9176.7|9179.5|9178|9179.8|9178.3|9177.7|9176.2|159
1679995500000|2023-03-28 09:25:00|9179.6|9178.1|9181.1|9179.6|9182|9180.5|9179.1|9177.6|203
1679995800000|2023-03-28 09:30:00|9181.2|9179.7|9180.3|9178.8|9181.3|9179.8|9179.3|9177.8|215
1679996100000|2023-03-28 09:35:00|9180|9178.5|9180.9|9179.4|9181.4|9179.9|9179.4|9177.9|172
1679996400000|2023-03-28 09:40:00|9180.8|9179.3|9185.9|9184.4|9186.4|9184.9|9180.8|9179.3|206
1679996700000|2023-03-28 09:45:00|9186|9184.5|9181.1|9179.6|9186|9184.5|9180.3|9178.8|234
1679997000000|2023-03-28 09:50:00|9181.4|9179.9|9171.5|9170|9181.9|9180.4|9171.5|9170|210
1679997300000|2023-03-28 09:55:00|9171.4|9169.9|9178.1|9176.6|9178.5|9177|9170|9168.5|326
1679997600000|2023-03-28 10:00:00|9178.2|9176.7|9176.1|9174.6|9178.6|9177.1|9176|9174.5|292
1679997900000|2023-03-28 10:05:00|9176|9174.5|9179|9177.5|9180.3|9178.8|9176|9174.5|244
1679998200000|2023-03-28 10:10:00|9179.1|9177.6|9182.4|9180.9|9182.8|9181.3|9178.5|9177|213
1679998500000|2023-03-28 10:15:00|9182.5|9181|9178.7|9177.2|9182.8|9181.3|9178.6|9177.1|164
1679998800000|2023-03-28 10:20:00|9178.5|9177|9178.7|9177.2|9179.5|9178|9177.9|9176.4|208
1679999100000|2023-03-28 10:25:00|9178.6|9177.1|9176.3|9174.8|9179.2|9177.7|9175.1|9173.6|189
1679999400000|2023-03-28 10:30:00|9176.2|9174.7|9175.1|9173.6|9176.8|9175.3|9174.9|9173.4|192
1679999700000|2023-03-28 10:35:00|9175.5|9174|9171|9169.5|9175.6|9174.1|9170.9|9169.4|200
1680000000000|2023-03-28 10:40:00|9171.1|9169.6|9168.8|9167.3|9171.3|9169.8|9168.7|9167.2|168
1680000300000|2023-03-28 10:45:00|9168.9|9167.4|9171.6|9170.1|9171.6|9170.1|9168.1|9166.6|153
1680000600000|2023-03-28 10:50:00|9171.7|9170.2|9177.2|9175.7|9177.6|9176.1|9171.5|9170|135
1680000900000|2023-03-28 10:55:00|9177.3|9175.8|9177.1|9175.6|9177.5|9176|9175.2|9173.7|195
1680001200000|2023-03-28 11:00:00|9177.2|9175.7|9175.1|9173.6|9179.3|9177.8|9174.8|9173.3|179
1680001500000|2023-03-28 11:05:00|9175|9173.5|9179|9177.5|9180.3|9178.8|9174.3|9172.8|238
1680001800000|2023-03-28 11:10:00|9179.1|9177.6|9169.9|9168.4|9179.8|9178.3|9169.3|9167.8|204
1680002100000|2023-03-28 11:15:00|9170|9168.5|9172|9170.5|9173.1|9171.6|9169.9|9168.4|137
1680002400000|2023-03-28 11:20:00|9172.4|9170.9|9175.1|9173.6|9176.1|9174.6|9171.9|9170.4|176
1680002700000|2023-03-28 11:25:00|9175|9173.5|9175.4|9173.9|9176.6|9175.1|9173|9171.5|205
1680003000000|2023-03-28 11:30:00|9175.5|9174|9173.4|9171.9|9175.9|9174.4|9173.4|9171.9|215
1680003300000|2023-03-28 11:35:00|9173.5|9172|9171.8|9170.3|9173.8|9172.3|9171.5|9170|164
1680003600000|2023-03-28 11:40:00|9172.1|9170.6|9180.1|9178.6|9180.1|9178.6|9172|9170.5|208
1680003900000|2023-03-28 11:45:00|9179.9|9178.4|9178.3|9176.8|9180.2|9178.7|9177.6|9176.1|211
1680004200000|2023-03-28 11:50:00|9178.4|9176.9|9182.3|9180.8|9183.1|9181.6|9177.8|9176.3|195
1680004500000|2023-03-28 11:55:00|9182.2|9180.7|9182|9180.5|9185.4|9183.9|9181.3|9179.8|256
1680004800000|2023-03-28 12:00:00|9181.8|9180.3|9182.1|9180.6|9185.6|9184.1|9180.1|9178.6|250
1680005100000|2023-03-28 12:05:00|9182|9180.5|9179|9177.5|9182.3|9180.8|9178.7|9177.2|202
1680005400000|2023-03-28 12:10:00|9178.9|9177.4|9176.1|9174.6|9179|9177.5|9174.7|9173.2|282
1680005700000|2023-03-28 12:15:00|9176.3|9174.8|9177.2|9175.7|9178.9|9177.4|9176|9174.5|206
1680006000000|2023-03-28 12:20:00|9176.9|9175.4|9176.2|9174.7|9178.5|9177|9175.3|9173.8|266
1680006300000|2023-03-28 12:25:00|9176.1|9174.6|9178.8|9176.4|9179.1|9176.7|9173.7|9172.2|401
1680006600000|2023-03-28 12:30:00|9178.9|9176.5|9175.2|9173.7|9179|9176.6|9173.4|9171.9|377
1680006900000|2023-03-28 12:35:00|9175.1|9173.6|9171.3|9169.8|9176|9174.5|9170.5|9169|454
1680007200000|2023-03-28 12:40:00|9171.4|9169.9|9179|9177.5|9179|9177.5|9171.4|9169.9|414
1680007500000|2023-03-28 12:45:00|9178.9|9177.4|9178.1|9176.6|9180.4|9178.9|9176.6|9175.1|439
1680007800000|2023-03-28 12:50:00|9177.8|9176.3|9185.3|9183.8|9186.7|9185.2|9177.4|9175.9|430
1680008100000|2023-03-28 12:55:00|9185.4|9183.9|9182.4|9180.9|9189.3|9187.4|9182.2|9180.7|433
1680008400000|2023-03-28 13:00:00|9182.6|9181.1|9187.4|9185.9|9188|9186.5|9182|9180.5|422
1680008700000|2023-03-28 13:05:00|9187.5|9186|9183.7|9182.2|9187.6|9186.1|9182.5|9181|329
1680009000000|2023-03-28 13:10:00|9183.8|9182.3|9186.5|9185|9189|9187.5|9183.8|9182.3|311
1680009300000|2023-03-28 13:15:00|9187.3|9185.8|9186.5|9185|9187.3|9185.8|9184.1|9182.6|349
1680009600000|2023-03-28 13:20:00|9186.6|9185.1|9193.1|9191.6|9193.6|9192.1|9185.1|9183.6|375
1680009900000|2023-03-28 13:25:00|9193|9191.5|9188.8|9187.3|9194.1|9192.6|9186.5|9185|375
1680010200000|2023-03-28 13:30:00|9188.6|9187.1|9196.4|9194|9201.3|9199.8|9186.7|9185.2|492
1680010500000|2023-03-28 13:35:00|9195.8|9194.3|9187.3|9185.8|9196|9194.5|9187.2|9185.7|356
1680010800000|2023-03-28 13:40:00|9187.4|9185.9|9195.3|9193.8|9197.8|9196.3|9187.2|9185.7|399
1680011100000|2023-03-28 13:45:00|9195.2|9193.7|9201|9199.5|9201.1|9199.6|9194.2|9192.7|364
1680011400000|2023-03-28 13:50:00|9201.2|9199.7|9202.1|9200.6|9205|9203.5|9200.8|9199.3|391
1680011700000|2023-03-28 13:55:00|9202.4|9200.9|9210.8|9208|9211|9209|9201.6|9200.1|348
1680012000000|2023-03-28 14:00:00|9210.7|9208.3|9211.7|9209.3|9214.1|9211.8|9207.3|9204.9|505
1680012300000|2023-03-28 14:05:00|9211.9|9209.5|9215.5|9214|9217.3|9215.8|9210.7|9209.2|416
1680012600000|2023-03-28 14:10:00|9215.4|9213.9|9217.1|9215.6|9217.4|9215.9|9212.9|9211.4|339
1680012900000|2023-03-28 14:15:00|9217.4|9215.9|9221.3|9219.8|9223.5|9222|9216.7|9215.2|425
1680013200000|2023-03-28 14:20:00|9221.2|9219.7|9215|9213.5|9221.5|9220|9214.9|9213.4|330
1680013500000|2023-03-28 14:25:00|9214.9|9213.4|9211.9|9209.5|9215|9213.5|9209.3|9207.8|290
1680013800000|2023-03-28 14:30:00|9211.5|9210|9216.1|9214.6|9217|9215.5|9211.3|9209|273
1680014100000|2023-03-28 14:35:00|9215.9|9214.4|9209.6|9208.1|9216.1|9214.6|9208.1|9206.6|271
1680014400000|2023-03-28 14:40:00|9209.9|9208.4|9210|9208.5|9210.3|9208.8|9207.8|9206.3|234
1680014700000|2023-03-28 14:45:00|9210.1|9208.6|9210.4|9208|9211.5|9209.4|9208.8|9207.1|357
1680015000000|2023-03-28 14:50:00|9210.5|9208.1|9217.1|9215.6|9217.6|9215.8|9209.5|9207.1|332
1680015300000|2023-03-28 14:55:00|9217|9215.5|9209.6|9208.1|9217.1|9215.6|9208.9|9207.4|443
1680015600000|2023-03-28 15:00:00|9209.5|9208|9201.6|9200.1|9210.8|9209.3|9198.4|9196.9|570
1680015900000|2023-03-28 15:05:00|9201.8|9200.3|9196.9|9195.4|9203|9201.5|9196.2|9194.7|394
1680016200000|2023-03-28 15:10:00|9196.8|9195.3|9198.9|9196.5|9200.3|9198.8|9196|9194.5|269
1680016500000|2023-03-28 15:15:00|9199|9196.6|9201.5|9199.1|9202.6|9200.2|9198.3|9195.9|252
1680016800000|2023-03-28 15:20:00|9201.4|9199|9201.1|9199.6|9203.8|9202.1|9199.6|9198.1|214
1680017100000|2023-03-28 15:25:00|9201|9199.5|9200.9|9199.4|9205.3|9203.8|9200.5|9199|258
1680017400000|2023-03-28 15:30:00|9201|9199.5|9195.9|9194.4|9202.5|9201|9195.8|9194.3|230
1680017700000|2023-03-28 15:35:00|9196.2|9194.7|9192.8|9191.3|9196.2|9194.7|9190.4|9188.9|239
1680018000000|2023-03-28 15:40:00|9192.9|9191.4|9195.2|9193.7|9195.2|9193.7|9192.8|9191.3|244
1680018300000|2023-03-28 15:45:00|9195.4|9193.9|9195.2|9193.7|9195.6|9194.1|9193.9|9192.4|250
1680018600000|2023-03-28 15:50:00|9195.3|9193.8|9195.3|9193.8|9195.8|9194.3|9192.5|9191|286
1680018900000|2023-03-28 15:55:00|9195.2|9193.7|9199.4|9197.9|9199.5|9198|9195.2|9193.7|221
1680019200000|2023-03-28 16:00:00|9199.3|9197.8|9199.8|9198.3|9200.8|9199.3|9198.8|9197.3|185
1680019500000|2023-03-28 16:05:00|9199.7|9198.2|9204|9202.5|9204.1|9202.6|9198.6|9197.1|238
1680019800000|2023-03-28 16:10:00|9203.9|9202.4|9200.6|9199.1|9204.6|9203.1|9200.6|9199.1|224
1680020100000|2023-03-28 16:15:00|9200.5|9199|9199.8|9198.3|9201.8|9200.3|9196.8|9195.3|214
1680020400000|2023-03-28 16:20:00|9199.9|9198.4|9199|9197.5|9200.9|9199.4|9197.3|9195.8|245
1680020700000|2023-03-28 16:25:00|9198.9|9197.4|9200.8|9199.3|9201|9199.5|9198.1|9196.6|144
1680021000000|2023-03-28 16:30:00|9201|9199.5|9201.8|9200.3|9202.1|9200.6|9200.2|9198.7|134
1680021300000|2023-03-28 16:35:00|9202|9200.5|9199.6|9198.1|9202.1|9200.6|9199.4|9197.9|137
1680021600000|2023-03-28 16:40:00|9199.7|9198.2|9201.3|9199.8|9201.5|9200|9198.4|9196.9|196
1680021900000|2023-03-28 16:45:00|9201.2|9199.7|9201|9199.5|9201.8|9200.3|9200.1|9198.6|204
1680022200000|2023-03-28 16:50:00|9201.1|9199.6|9196|9194.5|9201.1|9199.6|9195.8|9194.3|191
1680022500000|2023-03-28 16:55:00|9196.1|9194.6|9194.6|9193.1|9196.5|9195|9194.6|9193.1|134
1680022800000|2023-03-28 17:00:00|9194.8|9193.3|9195.5|9194|9195.6|9194.1|9191.1|9189.6|230
1680023100000|2023-03-28 17:05:00|9195.6|9194.1|9197.1|9195.6|9198.3|9196.8|9195.4|9193.9|235
1680023400000|2023-03-28 17:10:00|9197.2|9195.7|9196.7|9195.2|9198.5|9197|9196.5|9195|164
1680023700000|2023-03-28 17:15:00|9196.6|9195.1|9193|9191.5|9198|9196.5|9192.9|9191.4|147
1680024000000|2023-03-28 17:20:00|9192.7|9191.2|9196.3|9194.8|9196.4|9194.9|9192.5|9191|158
1680024300000|2023-03-28 17:25:00|9196.4|9194.9|9192.6|9191.1|9196.4|9194.9|9192.5|9191|156
1680024600000|2023-03-28 17:30:00|9192.7|9191.2|9195.2|9193.7|9195.4|9193.9|9192.7|9191.2|142
1680024900000|2023-03-28 17:35:00|9195.3|9193.8|9196.4|9194.9|9197|9195.5|9192.7|9191.2|147
1680025200000|2023-03-28 17:40:00|9196.5|9195|9193.3|9191.8|9196.8|9195|9192.4|9190.9|288
1680025500000|2023-03-28 17:45:00|9193.4|9191.9|9195.2|9193.7|9195.9|9194.4|9193.4|9191.9|160
1680025800000|2023-03-28 17:50:00|9195.1|9193.6|9194.8|9193.3|9195.6|9194.1|9194|9192.5|154
1680026100000|2023-03-28 17:55:00|9194.7|9193.2|9195.8|9194.3|9195.8|9194.3|9193.2|9191.7|205
1680026400000|2023-03-28 18:00:00|9196.1|9194.6|9196.7|9195.2|9197.7|9196.2|9195.3|9193.8|246
1680026700000|2023-03-28 18:05:00|9196.6|9195.1|9193|9191.5|9196.7|9195.2|9192.8|9191.3|118
1680027000000|2023-03-28 18:10:00|9193.3|9191.8|9193.4|9191.9|9194.3|9192.8|9192.8|9191.3|121
1680027300000|2023-03-28 18:15:00|9193.6|9192.1|9195.5|9194|9196|9194.5|9193.1|9191.6|140
1680027600000|2023-03-28 18:20:00|9195.3|9193.8|9195.2|9193.7|9195.5|9194|9194.2|9192.7|107
1680027900000|2023-03-28 18:25:00|9195.1|9193.6|9196.6|9195.1|9196.8|9195.3|9194.3|9192.8|82
1680028200000|2023-03-28 18:30:00|9196.7|9195.2|9196.3|9194.8|9198.1|9196.6|9195.9|9194.4|166
1680028500000|2023-03-28 18:35:00|9196.1|9194.6|9197.6|9196.1|9197.6|9196.1|9194.2|9192.7|154
1680028800000|2023-03-28 18:40:00|9197.7|9196.2|9194.4|9192.9|9197.9|9196.4|9193.4|9191.9|126
1680029100000|2023-03-28 18:45:00|9194.3|9192.8|9193.5|9192|9194.3|9192.8|9192.7|9191.2|177
1680029400000|2023-03-28 18:50:00|9193.4|9191.9|9196.1|9194.6|9196.3|9194.8|9193|9191.5|107
1680029700000|2023-03-28 18:55:00|9196|9194.5|9193.9|9192.4|9197.1|9195.6|9193.3|9191.8|256
1680030000000|2023-03-28 19:00:00|9194|9192.5|9194.9|9193.4|9195.9|9194.4|9193.5|9192|190
1680030300000|2023-03-28 19:05:00|9195|9193.5|9195.5|9194|9196.4|9194.9|9195|9193.5|132
1680030600000|2023-03-28 19:10:00|9195.3|9193.8|9192.7|9191.2|9195.3|9193.8|9192.5|9191|84
1680030900000|2023-03-28 19:15:00|9192.6|9191.1|9193.2|9191.7|9193.2|9191.7|9192.4|9190.9|62
1680031200000|2023-03-28 19:20:00|9193.1|9191.6|9194.1|9192.6|9194.3|9192.8|9192.5|9191|95
1680031500000|2023-03-28 19:25:00|9194.2|9192.7|9193.5|9192|9194.3|9192.8|9193.1|9191.6|78
1680031800000|2023-03-28 19:30:00|9193.6|9192.1|9193.1|9191.6|9194.3|9192.8|9193|9191.5|96
1680032100000|2023-03-28 19:35:00|9193.2|9191.7|9192|9190.5|9193.3|9191.8|9192|9190.5|105
1680032400000|2023-03-28 19:40:00|9191.9|9190.4|9189|9187.5|9192.4|9190.9|9188.8|9187.3|94
1680032700000|2023-03-28 19:45:00|9188.9|9187.4|9189.4|9187.9|9190.2|9188.7|9187.7|9186.2|148
1680033000000|2023-03-28 19:50:00|9189.2|9187.7|9189.8|9188.3|9190|9188.5|9187.4|9185.9|151
1680033300000|2023-03-28 19:55:00|9189.7|9188.2|9191.2|9189.7|9192.8|9191.3|9188|9186.5|148
1680033600000|2023-03-28 20:00:00|9191.3|9189.8|9194.5|9193|9196|9194.5|9191.3|9189.8|149
1680033900000|2023-03-28 20:05:00|9194.4|9192.9|9196.9|9195.4|9196.9|9195.4|9194.4|9192.9|60
1680034200000|2023-03-28 20:10:00|9196.8|9195.3|9197.2|9195.7|9197.5|9196|9196.7|9195.2|57
1680034500000|2023-03-28 20:15:00|9197.3|9195.8|9198.2|9196.7|9198.5|9197|9197.1|9195.6|60
1680034800000|2023-03-28 20:20:00|9198.3|9196.8|9199.6|9198.1|9199.6|9198.1|9198|9196.5|99
1680035100000|2023-03-28 20:25:00|9199.7|9198.2|9201.8|9199.4|9202.2|9200.2|9198.2|9196.1|127
1680035400000|2023-03-28 20:30:00|9201.7|9199.3|9199.6|9198.1|9201.8|9199.4|9199.4|9197.6|97
1680035700000|2023-03-28 20:35:00|9199.5|9198|9197.2|9195.7|9199.5|9198|9197.1|9195.6|48
1680036000000|2023-03-28 20:40:00|9197.6|9195.2|9196.6|9194.2|9198|9195.6|9196.4|9194|93
1680036300000|2023-03-28 20:45:00|9196.4|9194|9198.7|9196.3|9199.2|9196.8|9196.4|9194|91
1680036600000|2023-03-28 20:50:00|9198.6|9196.2|9197.6|9195.2|9199.6|9197.2|9197|9194.6|109
1680036900000|2023-03-28 20:55:00|9197.8|9195.4|9200.7|9195.7|9202.4|9197.4|9197.1|9194.1|145
1680037200000|2023-03-28 21:00:00|9201|9196|9203.1|9198.1|9203.7|9198.7|9201|9196|10
1680037500000|2023-03-28 21:05:00|9206.1|9201.1|9201.4|9196.4|9206.5|9201.5|9201.4|9196.4|55
1680037800000|2023-03-28 21:10:00|9201.7|9196.7|9199.9|9194.9|9201.7|9196.7|9199.5|9194.5|13
1680038100000|2023-03-28 21:15:00|9199.8|9194.8|9199.6|9194.6|9199.8|9194.8|9199|9194|30
1680038400000|2023-03-28 21:20:00|9199.7|9194.7|9199.9|9194.9|9202.1|9197.1|9198.1|9193.1|89
1680038700000|2023-03-28 21:25:00|9199.8|9194.8|9203.4|9198.4|9205.8|9200.8|9199.7|9194.7|100
1680039000000|2023-03-28 21:30:00|9203|9198|9203.1|9198.1|9203.8|9198.8|9202.7|9197.7|89
1680039300000|2023-03-28 21:35:00|9203.6|9198.6|9205.4|9200.4|9205.5|9200.5|9202.4|9197.4|56
1680039600000|2023-03-28 21:40:00|9205.6|9200.6|9204|9199|9205.6|9200.6|9204|9199|13
1680039900000|2023-03-28 21:45:00|9204.7|9199.7|9203.2|9198.2|9204.7|9199.7|9202.7|9197.7|39
1680040200000|2023-03-28 21:50:00|9203.3|9198.3|9202.6|9197.6|9203.3|9198.3|9202.6|9197.6|32
1680040500000|2023-03-28 21:55:00|9202.7|9197.7|9203.6|9198.6|9203.7|9198.7|9202.2|9197.2|74
1680040800000|2023-03-28 22:00:00|9203.5|9198.5|9200.5|9196.3|9203.9|9198.9|9200.5|9195.9|117
1680041100000|2023-03-28 22:05:00|9200.9|9195.9|9200.5|9196.9|9201.3|9197.1|9199.7|9195.9|49
1680041400000|2023-03-28 22:10:00|9200.3|9197|9199.7|9197.1|9201.2|9197.5|9199.5|9196.3|64
1680041700000|2023-03-28 22:15:00|9199.8|9197.2|9201.7|9198.2|9202|9198.6|9199.3|9196.2|109
1680042000000|2023-03-28 22:20:00|9201.6|9198.1|9201.4|9199|9201.9|9199|9200.9|9198|68
1680042300000|2023-03-28 22:25:00|9201.3|9198.8|9201.8|9199.3|9202.7|9199.7|9201.1|9198.6|53
1680042600000|2023-03-28 22:30:00|9202.3|9198.7|9202.9|9199.1|9203|9199.6|9201.7|9198.2|122
1680042900000|2023-03-28 22:35:00|9202.8|9199.2|9202.7|9200.1|9203.1|9200.3|9201.8|9199|65
1680043200000|2023-03-28 22:40:00|9202.8|9200.3|9203.2|9200.8|9203.3|9200.9|9202.6|9200.1|95
1680043500000|2023-03-28 22:45:00|9203.3|9200.9|9204.1|9201.7|9204.2|9201.8|9203|9200.5|58
1680043800000|2023-03-28 22:50:00|9204.3|9201.8|9205.1|9202.7|9205.1|9202.7|9203.9|9201.5|54
1680044100000|2023-03-28 22:55:00|9204.9|9202.5|9204.8|9202.4|9205.1|9202.7|9204|9201.6|68
1680044400000|2023-03-28 23:00:00|9204.9|9202.5|9206.1|9203.7|9206.2|9203.8|9204.8|9202.4|167
1680044700000|2023-03-28 23:05:00|9206|9203.6|9208.1|9205.7|9208.2|9205.8|9205.9|9203.5|212
1680045000000|2023-03-28 23:10:00|9208.2|9205.8|9210.1|9207.7|9210.4|9208|9208.1|9205.7|183
1680045300000|2023-03-28 23:15:00|9210.2|9207.8|9208|9206.5|9210.2|9207.8|9207.9|9205.8|223
1680045600000|2023-03-28 23:20:00|9207.9|9206.4|9208.3|9205.9|9208.6|9206.5|9206.9|9204.9|197
1680045900000|2023-03-28 23:25:00|9208.2|9205.8|9209.2|9206.8|9209.3|9207.6|9208.2|9205.8|142
1680046200000|2023-03-28 23:30:00|9209.3|9206.9|9208.7|9206.3|9209.6|9207.2|9207.7|9205.3|96
1680046500000|2023-03-28 23:35:00|9208.6|9206.2|9206.2|9203.8|9208.9|9206.5|9206.1|9203.7|54
1680046800000|2023-03-28 23:40:00|9206.1|9203.7|9206.8|9204.4|9207.7|9205.3|9205.8|9203.4|136
1680047100000|2023-03-28 23:45:00|9206.7|9204.3|9205.5|9203.1|9206.8|9204.4|9205.5|9203.1|117
1680047400000|2023-03-28 23:50:00|9205.6|9203.2|9205|9202.6|9205.6|9203.2|9204.7|9202.3|57
1680047700000|2023-03-28 23:55:00|9205.1|9202.7|9205.8|9203.4|9206|9203.6|9204.9|9202.5|96
1680048000000|2023-03-29 00:00:00|9205.6|9203.2|9199.3|9196.9|9205.7|9203.3|9198.6|9196.2|274
1680048300000|2023-03-29 00:05:00|9199.4|9197|9201.4|9199|9201.5|9199.1|9199.2|9196.8|269
1680048600000|2023-03-29 00:10:00|9201.5|9199.1|9200.7|9198.3|9202.7|9200.3|9200.1|9197.7|289
1680048900000|2023-03-29 00:15:00|9200.8|9198.4|9201.4|9199|9202.9|9200.5|9200.7|9198.3|304
1680049200000|2023-03-29 00:20:00|9201.3|9198.9|9202.1|9199.7|9203.3|9200.9|9200.9|9198.5|219
1680049500000|2023-03-29 00:25:00|9201.7|9199.3|9200.3|9197.9|9203.5|9201.1|9198.8|9196.4|174
1680049800000|2023-03-29 00:30:00|9200.2|9197.8|9199.3|9196.9|9202.4|9200|9198.6|9196.2|406
1680050100000|2023-03-29 00:35:00|9199.2|9196.8|9198.5|9196.1|9199.5|9197.5|9198.1|9195.7|167
1680050400000|2023-03-29 00:40:00|9198.6|9196.2|9199.1|9196.7|9200.5|9198.1|9198|9195.6|160
1680050700000|2023-03-29 00:45:00|9198.9|9196.5|9198.1|9195.7|9199.6|9198.1|9196.9|9195.2|121
1680051000000|2023-03-29 00:50:00|9198|9195.6|9199|9196.6|9200.4|9198|9197.5|9195.6|132
1680051300000|2023-03-29 00:55:00|9199.1|9196.7|9198.4|9196|9200.1|9197.7|9198.3|9195.9|117
1680051600000|2023-03-29 01:00:00|9198.5|9196.1|9198.3|9196.8|9199.6|9197.2|9197.5|9195.2|125
1680051900000|2023-03-29 01:05:00|9198.2|9196.7|9199.9|9198.4|9200.1|9198.6|9198.2|9196.7|153
1680052200000|2023-03-29 01:10:00|9200|9198.5|9201.1|9198.7|9201.7|9199.3|9199.1|9197.6|160
1680052500000|2023-03-29 01:15:00|9201.2|9198.8|9202.4|9200|9202.5|9200.6|9199.7|9197.3|271
1680052800000|2023-03-29 01:20:00|9202.5|9200.1|9202.5|9200.1|9203.4|9201|9201.7|9199.3|293
1680053100000|2023-03-29 01:25:00|9202.4|9200|9206.4|9204|9206.8|9204.4|9202.4|9200|292
1680053400000|2023-03-29 01:30:00|9206.3|9203.9|9206.6|9204.2|9207.5|9205.1|9205.5|9203.1|272
1680053700000|2023-03-29 01:35:00|9206.7|9204.3|9206.1|9203.7|9206.9|9204.5|9205.9|9203.5|164
1680054000000|2023-03-29 01:40:00|9206|9203.6|9208.1|9206.6|9208.8|9207.3|9205.3|9203.5|202
1680054300000|2023-03-29 01:45:00|9208|9206.5|9205.1|9202.7|9208.2|9206.7|9204.8|9202.4|231
1680054600000|2023-03-29 01:50:00|9205|9202.6|9204|9201.6|9205.5|9203.1|9204|9201.6|195
1680054900000|2023-03-29 01:55:00|9203.9|9201.5|9202|9199.6|9204.8|9202.4|9201.8|9199.4|152
1680055200000|2023-03-29 02:00:00|9202.1|9199.7|9201.4|9199|9202.6|9200.2|9198.2|9195.8|224
1680055500000|2023-03-29 02:05:00|9201.3|9198.9|9202|9199.6|9202.4|9200|9200.9|9198.9|236
1680055800000|2023-03-29 02:10:00|9201.9|9199.5|9201.4|9199|9202.4|9200|9201.3|9198.9|162
1680056100000|2023-03-29 02:15:00|9201.2|9198.8|9199.8|9197.4|9201.6|9199.5|9199.8|9197.4|117
1680056400000|2023-03-29 02:20:00|9199.9|9197.5|9201.2|9198.8|9201.5|9199.1|9198.9|9196.5|134
1680056700000|2023-03-29 02:25:00|9201.3|9198.9|9200.7|9198.3|9201.4|9199|9198.9|9196.5|108
1680057000000|2023-03-29 02:30:00|9200.6|9198.2|9202.8|9200.4|9203.3|9200.9|9199.7|9197.3|123
1680057300000|2023-03-29 02:35:00|9202.7|9200.3|9202.2|9199.8|9203.2|9200.8|9201.8|9199.4|114
1680057600000|2023-03-29 02:40:00|9202.1|9199.7|9203.1|9200.7|9203.2|9201.1|9201.6|9199.2|119
1680057900000|2023-03-29 02:45:00|9203.2|9200.8|9204.7|9202.3|9205.1|9202.7|9202.7|9200.3|132
1680058200000|2023-03-29 02:50:00|9204.6|9202.2|9204.7|9202.3|9204.9|9202.5|9204|9201.6|139
1680058500000|2023-03-29 02:55:00|9204.8|9202.4|9207.6|9205.2|9208.1|9205.7|9204.3|9201.9|138
1680058800000|2023-03-29 03:00:00|9207.2|9204.8|9205.6|9203.2|9207.5|9205.1|9205.5|9203.1|160
1680059100000|2023-03-29 03:05:00|9205.5|9203.1|9207.7|9205.3|9208|9205.6|9205.5|9203.1|132
1680059400000|2023-03-29 03:10:00|9207.3|9204.9|9207.4|9205|9207.5|9205.1|9205.8|9203.4|123
1680059700000|2023-03-29 03:15:00|9207.5|9205.1|9209.4|9207|9209.8|9208|9207.1|9205.1|148
1680060000000|2023-03-29 03:20:00|9209.5|9207.1|9209.1|9206.7|9209.7|9207.3|9208.7|9206.3|234
1680060300000|2023-03-29 03:25:00|9209|9206.6|9208.9|9206.5|9209.5|9207.1|9207.1|9205.2|106
1680060600000|2023-03-29 03:30:00|9209|9206.6|9209.1|9206.7|9209.2|9206.8|9208.4|9206|119
1680060900000|2023-03-29 03:35:00|9209.3|9206.9|9210.2|9207.8|9210.4|9208|9208.7|9206.6|167
1680061200000|2023-03-29 03:40:00|9210.3|9207.9|9209.2|9207.7|9210.6|9208.2|9209.2|9206.9|101
1680061500000|2023-03-29 03:45:00|9209.1|9207.6|9209.1|9206.7|9209.9|9208|9208.6|9206.4|120
1680061800000|2023-03-29 03:50:00|9209.2|9206.8|9208.7|9206.3|9210|9207.6|9208.6|9206.2|106
1680062100000|2023-03-29 03:55:00|9208.8|9206.4|9208|9205.6|9209.1|9206.7|9207.6|9205.2|83
1680062400000|2023-03-29 04:00:00|9208.1|9205.7|9207.9|9206.4|9208.8|9207.1|9207.4|9205.6|156
1680062700000|2023-03-29 04:05:00|9207.7|9206.2|9206.9|9205.4|9208|9206.5|9206.7|9205.2|150
1680063000000|2023-03-29 04:10:00|9206.8|9205.3|9206.7|9204.3|9208.1|9206|9206.4|9204.2|98
1680063300000|2023-03-29 04:15:00|9206.4|9204|9202|9199.6|9207.2|9204.8|9201.7|9199.3|191
1680063600000|2023-03-29 04:20:00|9201.9|9199.5|9202.6|9200.2|9203.4|9201|9201.5|9199.1|140
1680063900000|2023-03-29 04:25:00|9202.3|9199.9|9202.5|9200.1|9203.5|9201.1|9201.7|9199.3|95
1680064200000|2023-03-29 04:30:00|9202.4|9200|9202.6|9200.2|9203.2|9201|9202|9199.7|163
1680064500000|2023-03-29 04:35:00|9202.5|9200.1|9207|9204.6|9207.4|9205.5|9202.4|9200|151
1680064800000|2023-03-29 04:40:00|9207.1|9204.7|9209|9206.6|9209.5|9207.1|9206.3|9203.9|173
1680065100000|2023-03-29 04:45:00|9208.9|9206.5|9209.8|9207.4|9211.2|9208.8|9208.9|9206.5|173
1680065400000|2023-03-29 04:50:00|9209.7|9207.3|9207.9|9205.5|9209.8|9207.4|9207.8|9205.4|148
1680065700000|2023-03-29 04:55:00|9207.8|9205.4|9207.8|9205.4|9209.6|9207.2|9207.6|9205.2|190
1680066000000|2023-03-29 05:00:00|9207.7|9205.3|9209.1|9206.7|9209.1|9206.7|9207|9204.6|217
1680066300000|2023-03-29 05:05:00|9209|9206.6|9209.1|9206.7|9209.8|9207.4|9208.6|9206.2|102
1680066600000|2023-03-29 05:10:00|9209.7|9207.3|9210.5|9208.1|9211|9208.6|9208.6|9206.2|98
1680066900000|2023-03-29 05:15:00|9210.4|9208|9210.5|9208.1|9211.1|9208.7|9210.1|9207.7|141
1680067200000|2023-03-29 05:20:00|9210.4|9208|9208.5|9206.1|9210.5|9208.1|9208.5|9206.1|138
1680067500000|2023-03-29 05:25:00|9207.9|9205.5|9213.2|9210.8|9213.3|9210.9|9207.8|9205.4|197
1680067800000|2023-03-29 05:30:00|9213.3|9210.9|9211.7|9209.3|9213.3|9210.9|9211.7|9209.3|207
1680068100000|2023-03-29 05:35:00|9211.5|9209.1|9213.1|9210.7|9213.6|9211.2|9210.7|9208.3|153
1680068400000|2023-03-29 05:40:00|9213.2|9210.8|9213.9|9211.5|9214.5|9212.1|9212.8|9210.4|149
1680068700000|2023-03-29 05:45:00|9213.7|9211.3|9212.2|9209.8|9215|9212.6|9212|9209.6|172
1680069000000|2023-03-29 05:50:00|9212.1|9209.7|9211.7|9209.3|9213.3|9210.9|9210.6|9208.2|205
1680069300000|2023-03-29 05:55:00|9211.6|9209.2|9213.5|9211.1|9214.1|9211.7|9211.5|9209.1|189
1680069600000|2023-03-29 06:00:00|9213.9|9211.5|9219|9216.6|9219.9|9218.3|9213.7|9211.3|423
1680069900000|2023-03-29 06:05:00|9219.2|9216.8|9218.4|9216|9224.5|9222.1|9218.4|9216|427
1680070200000|2023-03-29 06:10:00|9218.5|9216.1|9215.3|9212.9|9218.6|9216.2|9214.4|9212|301
1680070500000|2023-03-29 06:15:00|9215.1|9212.7|9214.4|9212|9219|9216.6|9213.9|9211.5|299
1680070800000|2023-03-29 06:20:00|9214.5|9212.1|9217.5|9215.1|9218.2|9215.8|9214.4|9212|341
1680071100000|2023-03-29 06:25:00|9217.4|9215|9219.1|9217.6|9220.3|9218.3|9216.2|9213.8|248
1680071400000|2023-03-29 06:30:00|9219|9217.5|9217|9214.6|9221.3|9219|9216.4|9214.1|382
1680071700000|2023-03-29 06:35:00|9217.1|9214.7|9221.6|9219.2|9223|9220.6|9216.8|9214.4|296
1680072000000|2023-03-29 06:40:00|9221.5|9219.1|9216.1|9213.7|9221.5|9219.1|9215.4|9213|283
1680072300000|2023-03-29 06:45:00|9216|9213.6|9216.4|9214.9|9216.9|9215.4|9214.7|9213.2|242
1680072600000|2023-03-29 06:50:00|9216.9|9215.4|9217.5|9216|9219|9217.5|9216|9214.3|313
1680072900000|2023-03-29 06:55:00|9217.6|9216.1|9218.1|9215.7|9218.3|9216.7|9216.9|9214.5|242
1680073200000|2023-03-29 07:00:00|9218.2|9215.8|9214.1|9212.6|9219.5|9218|9214.1|9212.6|383
1680073500000|2023-03-29 07:05:00|9214.4|9212.9|9218|9216.5|9222.4|9220.9|9211.9|9210.4|363
1680073800000|2023-03-29 07:10:00|9217.9|9216.4|9216.1|9213.7|9220.7|9219.2|9216|9213.7|343
1680074100000|2023-03-29 07:15:00|9216|9213.6|9207.6|9206.1|9216|9214|9207|9205|450
1680074400000|2023-03-29 07:20:00|9207.5|9206|9205.3|9203.8|9211.9|9210.4|9205|9203.4|405
1680074700000|2023-03-29 07:25:00|9205.1|9203.6|9201.2|9199.7|9205.2|9203.7|9200.1|9198.6|343
1680075000000|2023-03-29 07:30:00|9201.3|9199.8|9201.9|9200.4|9202.9|9201.1|9199.1|9197.6|297
1680075300000|2023-03-29 07:35:00|9202|9200.5|9202.5|9201|9205.4|9203.9|9201.8|9200.3|296
1680075600000|2023-03-29 07:40:00|9202.4|9200.9|9197.9|9195.5|9202.6|9201.1|9196.8|9195.3|288
1680075900000|2023-03-29 07:45:00|9197.8|9195.4|9198.4|9196.9|9200.4|9198.9|9197.2|9195.4|308
1680076200000|2023-03-29 07:50:00|9198.5|9197|9197.2|9195.7|9199|9197.5|9196.7|9195.2|314
1680076500000|2023-03-29 07:55:00|9197.1|9195.6|9201.2|9198.8|9201.6|9200|9197|9195.5|347
1680076800000|2023-03-29 08:00:00|9201.1|9198.7|9203.1|9201.6|9203.7|9202.2|9200.8|9198.4|273
1680077100000|2023-03-29 08:05:00|9203.2|9201.7|9201.9|9200.4|9203.7|9202.1|9200.8|9199.3|229
1680077400000|2023-03-29 08:10:00|9201.8|9200.3|9199.4|9197|9202.6|9201|9197.8|9195.4|291
1680077700000|2023-03-29 08:15:00|9199.5|9197.1|9200.9|9198.5|9202.8|9201.3|9198.5|9196.1|359
1680078000000|2023-03-29 08:20:00|9201|9198.6|9196|9193.6|9201|9198.9|9195.3|9193.5|350
1680078300000|2023-03-29 08:25:00|9196.1|9193.7|9199.3|9197.8|9199.8|9198.1|9195|9192.6|262
1680078600000|2023-03-29 08:30:00|9199.2|9197.7|9201|9198.6|9203.5|9201.4|9198.5|9196.5|340
1680078900000|2023-03-29 08:35:00|9200.9|9198.5|9203.2|9201.7|9203.4|9201.8|9199.8|9198.3|289
1680079200000|2023-03-29 08:40:00|9203.3|9201.8|9201.3|9199.8|9205.9|9204.4|9200.7|9199.2|344
1680079500000|2023-03-29 08:45:00|9201|9199.5|9199.6|9198.1|9207.4|9205.9|9198.7|9197.2|391
1680079800000|2023-03-29 08:50:00|9199.7|9198.2|9199.5|9198|9200.1|9198.6|9196.2|9194.7|394
1680080100000|2023-03-29 08:55:00|9199.6|9198.1|9199.9|9198.4|9200.5|9199|9198.8|9197.3|308
1680080400000|2023-03-29 09:00:00|9200|9198.5|9200.1|9198.6|9201.2|9199.7|9198.8|9197.3|265
1680080700000|2023-03-29 09:05:00|9200|9198.5|9191.3|9189.8|9200.1|9198.6|9188.4|9186.9|383
1680081000000|2023-03-29 09:10:00|9191.4|9189.9|9183.4|9181.9|9191.4|9189.9|9181.1|9179.3|423
1680081300000|2023-03-29 09:15:00|9183.5|9182|9177.8|9176.3|9183.8|9182.1|9175.4|9173.9|333
1680081600000|2023-03-29 09:20:00|9177.6|9176.1|9179.1|9177.6|9179.4|9177.9|9177.2|9175.7|224
1680081900000|2023-03-29 09:25:00|9179|9177.5|9180.8|9178.4|9180.9|9179|9178.5|9177|207
1680082200000|2023-03-29 09:30:00|9180.7|9178.3|9180.5|9178.1|9180.9|9178.5|9176.5|9174.1|337
1680082500000|2023-03-29 09:35:00|9180.6|9178.2|9180.6|9178.2|9183.4|9181.9|9180.5|9178.1|275
1680082800000|2023-03-29 09:40:00|9180.8|9178.4|9176.6|9174.2|9180.9|9179.2|9176.2|9173.8|296
1680083100000|2023-03-29 09:45:00|9176.5|9174.1|9175|9173.5|9177.4|9175.9|9171.6|9170.1|332
1680083400000|2023-03-29 09:50:00|9175.1|9173.6|9174|9172.5|9176|9174.5|9172.9|9171.1|343
1680083700000|2023-03-29 09:55:00|9173.8|9172.3|9170|9168.5|9174.8|9172.7|9165.9|9164.4|418
1680084000000|2023-03-29 10:00:00|9169.9|9168.4|9170.9|9169.4|9172.7|9171.2|9169.3|9167.1|396
1680084300000|2023-03-29 10:05:00|9171.1|9169.6|9171.6|9170.1|9172.1|9170.5|9168.5|9167|332
1680084600000|2023-03-29 10:10:00|9171.7|9170.2|9167.9|9166.4|9172|9170.2|9166.3|9164.8|305
1680084900000|2023-03-29 10:15:00|9168|9166.5|9171.9|9169.5|9172.5|9170.8|9167.9|9166.4|277
1680085200000|2023-03-29 10:20:00|9172|9169.6|9173.3|9171.8|9175.5|9173.1|9171.6|9169.4|362
1680085500000|2023-03-29 10:25:00|9173.2|9171.7|9174.9|9173.4|9175.8|9174.2|9172.8|9171.3|262
1680085800000|2023-03-29 10:30:00|9174.8|9173.3|9178.7|9176.3|9178.9|9176.8|9173.8|9172.3|258
1680086100000|2023-03-29 10:35:00|9178.6|9176.2|9179.1|9177.6|9180.7|9179|9178.3|9175.9|250
1680086400000|2023-03-29 10:40:00|9179.2|9177.7|9178.3|9175.9|9180.9|9178.8|9178.2|9175.8|322
1680086700000|2023-03-29 10:45:00|9178.4|9176|9176.6|9175.1|9180.9|9178.5|9176.3|9174.3|375
1680087000000|2023-03-29 10:50:00|9176.5|9175|9182.3|9180.8|9183.7|9181.7|9176.3|9174.8|349
1680087300000|2023-03-29 10:55:00|9182.2|9180.7|9181|9178.6|9183.1|9181.1|9178.8|9177.3|253
1680087600000|2023-03-29 11:00:00|9180.4|9178.9|9181.9|9180.4|9183|9181.5|9179.5|9178|196
1680087900000|2023-03-29 11:05:00|9182|9180.5|9186|9184.5|9186.1|9184.6|9180.6|9179.1|276
1680088200000|2023-03-29 11:10:00|9186.1|9184.6|9184.9|9183.4|9187.4|9185.9|9184.2|9182.7|296
1680088500000|2023-03-29 11:15:00|9184.8|9183.3|9181|9179.5|9185.3|9183.8|9179.3|9177.8|271
1680088800000|2023-03-29 11:20:00|9181.2|9179.7|9182.1|9180.6|9182.8|9181.3|9181.1|9179.6|278
1680089100000|2023-03-29 11:25:00|9182.2|9180.7|9179.7|9178.2|9183.5|9182|9179.7|9177.9|393
1680089400000|2023-03-29 11:30:00|9179.8|9178.3|9181.9|9180.4|9182.2|9180.7|9177.2|9175.7|455
1680089700000|2023-03-29 11:35:00|9181.8|9180.3|9183.9|9182.4|9184.8|9183.3|9181.4|9179.9|360
1680090000000|2023-03-29 11:40:00|9183.8|9182.3|9178.7|9176.3|9184.3|9182.8|9177.2|9175.7|398
1680090300000|2023-03-29 11:45:00|9178.8|9176.4|9182.3|9180.8|9182.3|9180.8|9178.5|9176.2|363
1680090600000|2023-03-29 11:50:00|9182.2|9180.7|9184.4|9182.9|9185.2|9183.7|9181.8|9180.3|306
1680090900000|2023-03-29 11:55:00|9184.3|9182.8|9189.5|9188|9190.9|9189.4|9184.2|9182.7|354
1680091200000|2023-03-29 12:00:00|9189.4|9187.9|9190.5|9189|9190.5|9189|9185.2|9183.7|391
1680091500000|2023-03-29 12:05:00|9190.4|9188.9|9191.3|9189.8|9191.8|9190.3|9188.3|9186.8|235
1680091800000|2023-03-29 12:10:00|9191.4|9189.9|9195.6|9193.2|9196.5|9195|9191.2|9189.7|406
1680092100000|2023-03-29 12:15:00|9195.5|9193.1|9203.2|9201.7|9203.4|9201.9|9194|9191.9|418
1680092400000|2023-03-29 12:20:00|9202.9|9201.4|9204.7|9203.2|9204.8|9203.3|9200.4|9198.9|487
1680092700000|2023-03-29 12:25:00|9204.6|9203.1|9202.4|9200.9|9205.3|9203.5|9200.5|9198.9|461
1680093000000|2023-03-29 12:30:00|9202.3|9200.8|9196.4|9194.9|9202.5|9201|9195.8|9194.3|389
1680093300000|2023-03-29 12:35:00|9196.3|9194.8|9198.3|9196.8|9199.5|9198|9195.4|9193.9|357
1680093600000|2023-03-29 12:40:00|9198.2|9196.7|9198|9196.5|9204.1|9202.6|9197.7|9196.2|420
1680093900000|2023-03-29 12:45:00|9198.1|9196.6|9195.7|9193.3|9198.2|9196.7|9195.1|9193|468
1680094200000|2023-03-29 12:50:00|9195.6|9193.2|9191.2|9189.7|9195.9|9194.2|9190.6|9188.9|457
1680094500000|2023-03-29 12:55:00|9191.1|9189.6|9192.2|9190.7|9194.1|9192.6|9189.9|9187.7|328
1680094800000|2023-03-29 13:00:00|9192.1|9190.6|9188.8|9187.3|9192.5|9191|9188.6|9187.1|334
1680095100000|2023-03-29 13:05:00|9189|9187.5|9194.6|9193.1|9195.2|9193.1|9187.4|9185.9|326
1680095400000|2023-03-29 13:10:00|9194.7|9193.2|9197.4|9195.9|9199|9196.9|9194.6|9193.1|307
1680095700000|2023-03-29 13:15:00|9197.5|9196|9199.1|9197.6|9200.7|9199.2|9196.4|9194.9|274
1680096000000|2023-03-29 13:20:00|9199|9197.5|9199.9|9198.4|9202.7|9201.2|9197.5|9196|384
1680096300000|2023-03-29 13:25:00|9200|9198.5|9204.4|9202.9|9205.5|9204|9199.7|9198.2|421
1680096600000|2023-03-29 13:30:00|9204.5|9203|9210.7|9208.3|9213.6|9212.1|9204.5|9203|469
1680096900000|2023-03-29 13:35:00|9210.3|9208.8|9211|9209.5|9213.1|9211.6|9209.7|9208.2|387
1680097200000|2023-03-29 13:40:00|9210.8|9209.3|9207.4|9205.9|9212|9210.5|9206.7|9205.2|424
1680097500000|2023-03-29 13:45:00|9207.3|9205.8|9206.6|9205.1|9209.5|9208|9201.5|9200|445
1680097800000|2023-03-29 13:50:00|9206.5|9205|9204.7|9203.2|9208.6|9207.1|9202.2|9200.7|387
1680098100000|2023-03-29 13:55:00|9204.8|9203.3|9207|9204.6|9207.4|9205.5|9199.6|9198.1|385
1680098400000|2023-03-29 14:00:00|9206.9|9204.5|9202|9200.5|9207.9|9206.4|9200.2|9198.7|552
1680098700000|2023-03-29 14:05:00|9201.9|9200.4|9202.2|9200.7|9205.9|9204.4|9199.9|9198.4|410
1680099000000|2023-03-29 14:10:00|9202.1|9200.6|9202.2|9200.7|9205.3|9203.8|9201.7|9200.2|335
1680099300000|2023-03-29 14:15:00|9202.1|9200.6|9202.1|9200.6|9203.6|9202.1|9199.3|9197.8|324
1680099600000|2023-03-29 14:20:00|9202.2|9200.7|9201|9199.5|9203.2|9201.7|9199|9197.5|380
1680099900000|2023-03-29 14:25:00|9201.2|9199.7|9202.7|9201.2|9205.4|9203.9|9200.5|9199|478
1680100200000|2023-03-29 14:30:00|9202.8|9201.3|9203.2|9201.7|9205.3|9203.8|9202|9200.5|428
1680100500000|2023-03-29 14:35:00|9202.9|9201.4|9205.6|9204.1|9206.8|9205.3|9202.9|9201.4|370
1680100800000|2023-03-29 14:40:00|9205.8|9204.3|9201.9|9200.4|9206.8|9205.3|9201|9199.5|334
1680101100000|2023-03-29 14:45:00|9202.1|9200.6|9202.3|9200.8|9204.8|9202.9|9197.9|9196.4|540
1680101400000|2023-03-29 14:50:00|9202.4|9200.9|9200.4|9198.9|9202.5|9201|9196.1|9194.6|571
1680101700000|2023-03-29 14:55:00|9200.5|9199|9197.1|9195.6|9203.8|9202.3|9194.3|9192.8|652
1680102000000|2023-03-29 15:00:00|9197|9195.5|9193.8|9192.3|9197.5|9196|9193|9191.5|449
1680102300000|2023-03-29 15:05:00|9193.9|9192.4|9192|9190.5|9194.4|9192.9|9189.7|9188.2|328
1680102600000|2023-03-29 15:10:00|9192.1|9190.6|9195.1|9193.6|9197.1|9195.6|9191.5|9190|353
1680102900000|2023-03-29 15:15:00|9194.9|9193.4|9193.6|9192.1|9197|9195.5|9192.7|9191.2|365
1680103200000|2023-03-29 15:20:00|9193.7|9192.2|9193.6|9192.1|9196.2|9194.7|9189.3|9187.8|354
1680103500000|2023-03-29 15:25:00|9193.5|9192|9193.2|9191.7|9194.5|9193|9191.7|9190.2|473
1680103800000|2023-03-29 15:30:00|9193.1|9191.6|9187.2|9185.7|9193.4|9191.9|9184.9|9183.4|343
1680104100000|2023-03-29 15:35:00|9187.1|9185.6|9188.6|9187.1|9188.7|9187.2|9186|9184.5|338
1680104400000|2023-03-29 15:40:00|9188.7|9187.2|9187.6|9186.1|9189.9|9188.4|9186.3|9184.8|294
1680104700000|2023-03-29 15:45:00|9187.8|9186.3|9186.6|9185.1|9189.5|9188|9186|9184.4|288
1680105000000|2023-03-29 15:50:00|9186.7|9185.2|9189.4|9187.9|9189.6|9188.1|9186.7|9185.2|355
1680105300000|2023-03-29 15:55:00|9189.5|9188|9196.6|9195.1|9197.2|9195.7|9189.5|9188|370
1680105600000|2023-03-29 16:00:00|9196.5|9195|9193.1|9191.6|9196.5|9195|9192.8|9191.3|356
1680105900000|2023-03-29 16:05:00|9193|9191.5|9192.7|9191.2|9193.7|9192.2|9190.6|9189.1|164
1680106200000|2023-03-29 16:10:00|9192.6|9191.1|9195|9193.5|9197|9195.5|9191.8|9190.3|215
1680106500000|2023-03-29 16:15:00|9194.9|9193.4|9197.6|9196.1|9197.6|9196.1|9193.9|9192.4|227
1680106800000|2023-03-29 16:20:00|9197.3|9195.8|9199|9197.5|9199.4|9197.9|9196.8|9195.3|185
1680107100000|2023-03-29 16:25:00|9199.2|9197.7|9204.8|9203.3|9205.5|9204|9199.2|9197.7|253
1680107400000|2023-03-29 16:30:00|9205.1|9203.6|9204.2|9202.7|9206.8|9205.3|9201.6|9200.1|279
1680107700000|2023-03-29 16:35:00|9204.1|9202.6|9204.9|9203.4|9205|9203.5|9202.9|9201.4|215
1680108000000|2023-03-29 16:40:00|9204.8|9203.3|9206.3|9204.8|9206.7|9205.2|9204.2|9202.7|200
1680108300000|2023-03-29 16:45:00|9206.6|9205.1|9205.6|9204.1|9209.2|9207.7|9204.1|9202.6|278
1680108600000|2023-03-29 16:50:00|9205.7|9204.2|9204.1|9202.6|9205.7|9204.2|9203.1|9201.6|181
1680108900000|2023-03-29 16:55:00|9204|9202.5|9206.6|9205.1|9209|9207.5|9202.8|9201.3|268
1680109200000|2023-03-29 17:00:00|9206.5|9205|9204.9|9203.4|9207.3|9205.8|9203.9|9202.4|325
1680109500000|2023-03-29 17:05:00|9204.8|9203.3|9200.1|9198.6|9205.1|9203.6|9199.9|9198.4|210
1680109800000|2023-03-29 17:10:00|9200|9198.5|9200.7|9199.2|9200.8|9199.3|9199.3|9197.8|147
1680110100000|2023-03-29 17:15:00|9200.8|9199.3|9199.1|9197.6|9201.1|9199.6|9198.9|9197.4|177
1680110400000|2023-03-29 17:20:00|9199.2|9197.7|9201|9199.5|9202.9|9201.4|9199.2|9197.7|137
1680110700000|2023-03-29 17:25:00|9201.1|9199.6|9198|9196.5|9201.3|9199.8|9197.2|9195.7|137
1680111000000|2023-03-29 17:30:00|9197.7|9196.2|9195.5|9194|9198.8|9197.3|9195.2|9193.7|173
1680111300000|2023-03-29 17:35:00|9195.4|9193.9|9196.7|9195.2|9198.1|9196.6|9194.8|9193.3|185
1680111600000|2023-03-29 17:40:00|9196.6|9195.1|9194.5|9193|9196.7|9195.2|9193.9|9192.4|218
1680111900000|2023-03-29 17:45:00|9194.4|9192.9|9194.2|9192.7|9195.4|9193.9|9193.7|9192.2|194
1680112200000|2023-03-29 17:50:00|9194.5|9193|9192.7|9191.2|9194.7|9193.2|9191.7|9190.2|124
1680112500000|2023-03-29 17:55:00|9192.3|9190.8|9188.7|9187.2|9192.7|9191.2|9187.7|9186.2|243
1680112800000|2023-03-29 18:00:00|9188.8|9187.3|9191.4|9189.9|9192.2|9190.7|9187.2|9185.7|243
1680113100000|2023-03-29 18:05:00|9191.3|9189.8|9191.9|9190.4|9194.9|9193.4|9191.2|9189.7|187
1680113400000|2023-03-29 18:10:00|9192|9190.5|9191.2|9189.7|9193.9|9192.4|9190.6|9189.1|207
1680113700000|2023-03-29 18:15:00|9191.3|9189.8|9192.2|9190.7|9192.7|9191.2|9191.2|9189.7|152
1680114000000|2023-03-29 18:20:00|9192.5|9191|9192.3|9190.8|9194.4|9192.9|9191.3|9189.8|160
1680114300000|2023-03-29 18:25:00|9192.2|9190.7|9193.4|9191.9|9193.5|9192|9192.1|9190.6|117
1680114600000|2023-03-29 18:30:00|9193.2|9191.7|9192.7|9191.2|9194.7|9193.2|9192.7|9191.2|218
1680114900000|2023-03-29 18:35:00|9192.8|9191.3|9195.2|9193.7|9195.3|9193.8|9192.8|9191.3|75
1680115200000|2023-03-29 18:40:00|9195.1|9193.6|9191|9189.5|9195.2|9193.7|9190.9|9189.4|158
1680115500000|2023-03-29 18:45:00|9191.1|9189.6|9191|9189.5|9191.4|9189.9|9190.2|9188.7|125
1680115800000|2023-03-29 18:50:00|9190.9|9189.4|9191.7|9190.2|9193|9191.5|9190.4|9188.9|186
1680116100000|2023-03-29 18:55:00|9192|9190.5|9190.2|9188.7|9192|9190.5|9188.9|9187.4|218
1680116400000|2023-03-29 19:00:00|9190.1|9188.6|9191.2|9189.7|9192.3|9190.8|9189.7|9188.2|293
1680116700000|2023-03-29 19:05:00|9191.3|9189.8|9190.6|9189.1|9192.2|9190.7|9190|9188.5|147
1680117000000|2023-03-29 19:10:00|9190.5|9189|9189.7|9188.2|9191.1|9189.6|9189.7|9188.2|59
1680117300000|2023-03-29 19:15:00|9189.6|9188.1|9190.5|9189|9190.5|9189|9189|9187.5|183
1680117600000|2023-03-29 19:20:00|9190.6|9189.1|9191.7|9190.2|9191.8|9190.3|9190.3|9188.8|139
1680117900000|2023-03-29 19:25:00|9191.8|9190.3|9190.6|9189.1|9193.1|9191.6|9189.6|9188.1|223
1680118200000|2023-03-29 19:30:00|9190.7|9189.2|9189.6|9188.1|9191.3|9189.8|9189.3|9187.8|177
1680118500000|2023-03-29 19:35:00|9189.8|9188.3|9190.2|9188.7|9190.7|9189.2|9188.8|9187.3|167
1680118800000|2023-03-29 19:40:00|9190.3|9188.8|9190.2|9188.7|9191.1|9189.6|9190.1|9188.6|126
1680119100000|2023-03-29 19:45:00|9190|9188.5|9188.9|9187.4|9190.6|9189.1|9188.8|9187.3|117
1680119400000|2023-03-29 19:50:00|9189|9187.5|9190.6|9189.1|9190.6|9189.1|9187.4|9185.9|153
1680119700000|2023-03-29 19:55:00|9191|9189.5|9190.1|9188.6|9191.3|9189.8|9187.4|9185.9|214
1680120000000|2023-03-29 20:00:00|9189.8|9188.3|9188.4|9186.9|9191.2|9189.7|9188.3|9186.8|156
1680120300000|2023-03-29 20:05:00|9188.3|9186.8|9187.9|9186.4|9188.4|9186.9|9187.1|9185.6|134
1680120600000|2023-03-29 20:10:00|9188|9186.5|9187.4|9185.9|9188.5|9186.6|9187.1|9185.4|87
1680120900000|2023-03-29 20:15:00|9187.5|9186|9186.2|9184.7|9187.6|9186.1|9186.1|9184.6|54
1680121200000|2023-03-29 20:20:00|9186.3|9184.8|9187.1|9185.6|9187.3|9185.8|9186.3|9184.8|88
1680121500000|2023-03-29 20:25:00|9187.2|9185.7|9186|9184.5|9188.2|9186.7|9185.1|9183.6|129
1680121800000|2023-03-29 20:30:00|9186.2|9184.7|9186.9|9185.4|9187.1|9185.6|9186.2|9184.7|61
1680122100000|2023-03-29 20:35:00|9186.8|9185.3|9187.3|9184.9|9187.7|9185.5|9186.6|9184.9|75
1680122400000|2023-03-29 20:40:00|9187.4|9185|9187.9|9185.5|9188|9185.6|9187.1|9184.7|89
1680122700000|2023-03-29 20:45:00|9187.7|9185.3|9186.7|9184.3|9187.7|9185.3|9186.3|9183.9|101
1680123000000|2023-03-29 20:50:00|9186.6|9184.2|9185|9182.6|9187.2|9184.8|9184.6|9182.2|92
1680123300000|2023-03-29 20:55:00|9184.9|9182.5|9187.7|9182.7|9187.7|9183.2|9183.6|9181|357
1680123600000|2023-03-29 21:00:00|9189.4|9184.4|9194.3|9189.3|9194.3|9189.3|9187.6|9182.6|30
1680123900000|2023-03-29 21:05:00|9194.2|9189.2|9196.4|9191.4|9196.4|9191.4|9193.7|9188.7|30
1680124200000|2023-03-29 21:10:00|9195.4|9190.4|9197.4|9192.4|9197.4|9192.4|9195.1|9190.1|11
1680124500000|2023-03-29 21:15:00|9198.8|9193.8|9198.2|9193.2|9198.8|9193.8|9198.2|9193.2|14
1680124800000|2023-03-29 21:20:00|9198.1|9193.1|9195|9190|9198.5|9193.5|9194.9|9189.9|40
1680125100000|2023-03-29 21:25:00|9195.1|9190.1|9195.7|9190.7|9196|9191|9189.3|9184.3|144
1680125400000|2023-03-29 21:30:00|9195.8|9190.8|9192.6|9187.6|9196.2|9191.2|9192.1|9187.1|127
1680125700000|2023-03-29 21:35:00|9192.7|9187.7|9192.2|9187.2|9192.7|9187.7|9190.4|9185.4|77
1680126000000|2023-03-29 21:40:00|9192.3|9187.3|9190|9185|9196.3|9191.3|9188.6|9183.6|133
1680126300000|2023-03-29 21:45:00|9190.2|9185.2|9190.5|9185.5|9190.8|9185.8|9186.8|9181.8|122
1680126600000|2023-03-29 21:50:00|9190.3|9185.3|9189.8|9184.8|9190.6|9185.6|9189.8|9184.8|86
1680126900000|2023-03-29 21:55:00|9190|9185|9190.5|9185.5|9190.7|9185.7|9189.9|9184.9|45
1680127200000|2023-03-29 22:00:00|9191.2|9186.2|9186.3|9182.3|9191.2|9186.2|9185.6|9181|190
1680127500000|2023-03-29 22:05:00|9186.5|9182|9186|9182.8|9186.6|9183.4|9185.5|9181.7|161
1680127800000|2023-03-29 22:10:00|9185.9|9183.1|9185.5|9183|9186.1|9183.4|9185.4|9182.8|137
1680128100000|2023-03-29 22:15:00|9185.6|9183.1|9184.9|9181.7|9186.1|9183.4|9184.3|9181.4|136
1680128400000|2023-03-29 22:20:00|9185|9181.8|9184.9|9182.1|9185.3|9182.5|9184.5|9181.6|318
1680128700000|2023-03-29 22:25:00|9185|9181.8|9184.7|9182|9185.1|9182.3|9184.2|9181.4|514
1680129000000|2023-03-29 22:30:00|9184.3|9181.8|9184.5|9182.1|9184.8|9182.2|9184.1|9181.5|421
1680129300000|2023-03-29 22:35:00|9185.1|9182.6|9184.7|9182|9185.7|9183.1|9184.5|9182|278
1680129600000|2023-03-29 22:40:00|9184.8|9182.1|9183.6|9181.2|9185.1|9182.5|9183.5|9181.1|234
1680129900000|2023-03-29 22:45:00|9183.5|9181.1|9185|9182.2|9186.8|9184.3|9183.5|9181.1|420
1680130200000|2023-03-29 22:50:00|9184.9|9182.3|9184.2|9181.8|9186|9183.1|9183.7|9181.3|223
1680130500000|2023-03-29 22:55:00|9184.3|9181.9|9185|9182.4|9185.7|9183.3|9184|9181.6|323
1680130800000|2023-03-29 23:00:00|9184.9|9182.5|9186.4|9184|9186.6|9184.2|9184.5|9182.1|209
1680131100000|2023-03-29 23:05:00|9186.5|9184.1|9186.9|9184.5|9187.7|9185.3|9185.9|9183.5|101
1680131400000|2023-03-29 23:10:00|9186.8|9184.4|9185.1|9182.7|9188.2|9185.8|9185.1|9182.7|208
1680131700000|2023-03-29 23:15:00|9185.2|9182.8|9184.5|9182.1|9186.2|9183.8|9184|9182|175
1680132000000|2023-03-29 23:20:00|9183.9|9181.5|9184.2|9181.8|9184.7|9182.3|9183.8|9181.4|130
1680132300000|2023-03-29 23:25:00|9184.1|9181.7|9183.9|9181.5|9184.1|9181.7|9182.7|9180.3|54
1680132600000|2023-03-29 23:30:00|9184|9181.6|9184.4|9182|9184.8|9182.4|9183.5|9181.1|67
1680132900000|2023-03-29 23:35:00|9184.3|9181.9|9184.6|9182.2|9184.9|9182.5|9183.9|9181.5|67
1680133200000|2023-03-29 23:40:00|9184.7|9182.3|9183.8|9181.4|9185.3|9182.9|9183.7|9181.3|90
1680133500000|2023-03-29 23:45:00|9183.9|9181.5|9183.3|9180.9|9183.9|9181.5|9183.1|9180.7|159
1680133800000|2023-03-29 23:50:00|9183.5|9181.1|9183.8|9181.4|9184.4|9182|9183.1|9180.7|135
1680134100000|2023-03-29 23:55:00|9183.7|9181.3|9184|9181.6|9184.4|9182|9183.6|9181.2|173
1680134400000|2023-03-30 00:00:00|9183.9|9181.5|9185.6|9183.2|9185.9|9183.5|9183.4|9181|285
1680134700000|2023-03-30 00:05:00|9185.5|9183.1|9188.4|9186|9189.6|9187.2|9185.5|9183.1|198
1680135000000|2023-03-30 00:10:00|9188.5|9186.1|9188.3|9185.9|9189.2|9186.9|9186.9|9184.5|238
1680135300000|2023-03-30 00:15:00|9188.6|9186.2|9188.5|9186.1|9188.7|9186.3|9186.6|9184.2|215
1680135600000|2023-03-30 00:20:00|9188.6|9186.2|9189.1|9186.7|9190.1|9188.6|9188.5|9186.1|111
1680135900000|2023-03-30 00:25:00|9189.5|9187.1|9191.8|9189.4|9193.1|9190.7|9189.5|9187.1|211
1680136200000|2023-03-30 00:30:00|9191.9|9189.5|9194.5|9192.1|9195|9192.7|9191.8|9189.4|194
1680136500000|2023-03-30 00:35:00|9194.2|9191.8|9195.1|9192.7|9196.5|9195|9194.2|9191.8|192
1680136800000|2023-03-30 00:40:00|9195.3|9192.9|9192.2|9190.7|9195.4|9193|9190.8|9188.4|259
1680137100000|2023-03-30 00:45:00|9192.3|9190.8|9192.2|9189.8|9192.9|9191.1|9191.5|9189.7|183
1680137400000|2023-03-30 00:50:00|9191.8|9189.4|9193.4|9191|9194.1|9191.7|9191.7|9189.3|324
1680137700000|2023-03-30 00:55:00|9193.1|9190.7|9194.3|9191.9|9195.3|9192.9|9193.1|9190.7|263
1680138000000|2023-03-30 01:00:00|9194.4|9192|9194.7|9192.3|9195.5|9193.1|9193.6|9191.2|184
1680138300000|2023-03-30 01:05:00|9194.6|9192.2|9196.3|9193.9|9196.4|9194.1|9193.9|9191.5|231
1680138600000|2023-03-30 01:10:00|9196.1|9193.7|9195.1|9192.7|9197.2|9194.8|9194.9|9192.5|162
1680138900000|2023-03-30 01:15:00|9195.3|9192.9|9196.8|9194.4|9197.3|9194.9|9193.8|9191.9|218
1680139200000|2023-03-30 01:20:00|9196.7|9194.3|9195.1|9192.7|9197.9|9195.5|9194.8|9192.4|182
1680139500000|2023-03-30 01:25:00|9195|9192.6|9196.6|9194.2|9196.8|9194.5|9193.8|9191.4|262
1680139800000|2023-03-30 01:30:00|9196.7|9194.3|9194|9191.6|9196.7|9194.3|9193.4|9191|233
1680140100000|2023-03-30 01:35:00|9193.9|9191.5|9195.5|9193.1|9196.7|9195.2|9193.6|9191.4|256
1680140400000|2023-03-30 01:40:00|9195.6|9193.2|9197|9194.6|9197.7|9196.2|9195.4|9193.1|256
1680140700000|2023-03-30 01:45:00|9197.1|9194.7|9193.7|9192.2|9197.1|9194.7|9193.6|9192.1|344
1680141000000|2023-03-30 01:50:00|9193.6|9192.1|9193.6|9192.1|9194.1|9192.6|9191.4|9189.9|324
1680141300000|2023-03-30 01:55:00|9193.5|9192|9194.1|9192.6|9194.9|9193.4|9193|9191.5|275
1680141600000|2023-03-30 02:00:00|9194|9192.5|9194.3|9191.9|9194.5|9192.6|9193|9190.7|245
1680141900000|2023-03-30 02:05:00|9194.2|9191.8|9193.6|9191.2|9195.4|9193|9192.9|9190.5|270
1680142200000|2023-03-30 02:10:00|9193.7|9191.3|9195.4|9193.9|9195.4|9193.9|9193.1|9191.3|243
1680142500000|2023-03-30 02:15:00|9195.3|9193.8|9193.5|9191.1|9195.4|9193.9|9193.5|9191.1|220
1680142800000|2023-03-30 02:20:00|9193.4|9191|9192.9|9190.5|9194|9191.8|9192.6|9190.2|155
1680143100000|2023-03-30 02:25:00|9193|9190.6|9193.3|9190.9|9193.5|9191.1|9192.2|9189.8|93
1680143400000|2023-03-30 02:30:00|9193.2|9190.8|9192.6|9190.2|9193.3|9190.9|9191.3|9188.9|205
1680143700000|2023-03-30 02:35:00|9192.9|9190.5|9193.7|9191.3|9194.3|9192.8|9192.8|9190.4|152
1680144000000|2023-03-30 02:40:00|9193.8|9191.4|9193.1|9191.6|9194.2|9191.9|9192.4|9190.9|236
1680144300000|2023-03-30 02:45:00|9193.3|9191.8|9196.2|9194.7|9196.3|9194.8|9193.3|9191.8|207
1680144600000|2023-03-30 02:50:00|9196.1|9194.6|9197.9|9195.5|9198.3|9196.8|9195.7|9194.2|159
1680144900000|2023-03-30 02:55:00|9197.8|9195.4|9197.1|9195.6|9198.8|9197.2|9197|9195.3|140
1680145200000|2023-03-30 03:00:00|9197.2|9195.7|9198|9196.5|9198.6|9197.1|9196.6|9194.8|115
1680145500000|2023-03-30 03:05:00|9198.1|9196.6|9201.3|9198.9|9201.7|9199.3|9198|9196.1|200
1680145800000|2023-03-30 03:10:00|9201.4|9199|9198.9|9196.5|9201.4|9199|9198.9|9196.5|114
1680146100000|2023-03-30 03:15:00|9199|9196.6|9198.3|9195.9|9199.7|9197.3|9197.3|9194.9|144
1680146400000|2023-03-30 03:20:00|9198.4|9196|9196.7|9194.3|9198.4|9196|9196.6|9194.2|79
1680146700000|2023-03-30 03:25:00|9196.6|9194.2|9195.9|9193.5|9196.6|9194.2|9194.5|9192.1|195
1680147000000|2023-03-30 03:30:00|9196|9193.6|9194.8|9193.3|9196.2|9194.6|9194.4|9192.4|176
1680147300000|2023-03-30 03:35:00|9194.9|9193.4|9196.6|9194.2|9197.1|9195.4|9194.9|9193.1|165
1680147600000|2023-03-30 03:40:00|9196.7|9194.3|9196.5|9194.1|9196.9|9194.5|9195|9192.6|180
1680147900000|2023-03-30 03:45:00|9196.4|9194|9195.6|9194.1|9196.4|9194.6|9195.3|9193.3|135
1680148200000|2023-03-30 03:50:00|9195.5|9194|9196.3|9193.9|9196.3|9194.4|9194.4|9192.9|160
1680148500000|2023-03-30 03:55:00|9196.6|9194.2|9196.8|9194.4|9197|9194.6|9195.2|9193.1|166
1680148800000|2023-03-30 04:00:00|9196.7|9194.3|9197.2|9194.8|9197.5|9195.1|9196.1|9193.7|151
1680149100000|2023-03-30 04:05:00|9197.3|9194.9|9195.2|9192.8|9197.6|9195.2|9195.1|9192.7|86
1680149400000|2023-03-30 04:10:00|9194.8|9192.4|9194.9|9192.5|9195.9|9193.5|9194.7|9192.3|153
1680149700000|2023-03-30 04:15:00|9195|9192.6|9194|9191.6|9195.2|9192.8|9193.7|9191.3|128
1680150000000|2023-03-30 04:20:00|9194.1|9191.7|9190.8|9189.3|9194.1|9191.7|9190.7|9189.2|143
1680150300000|2023-03-30 04:25:00|9190.7|9189.2|9190.9|9189.4|9191.4|9189.9|9189.9|9188.4|166
1680150600000|2023-03-30 04:30:00|9191|9189.5|9190.8|9189.3|9191.4|9189.9|9189.1|9187.6|161
1680150900000|2023-03-30 04:35:00|9190.7|9189.2|9189.7|9188.2|9191.8|9190|9189.6|9188.1|91
1680151200000|2023-03-30 04:40:00|9189.8|9188.3|9188.5|9187|9190.5|9188.7|9188.4|9186.1|101
1680151500000|2023-03-30 04:45:00|9188.4|9186.9|9189.6|9188.1|9190.4|9188.9|9188.2|9186.7|106
1680151800000|2023-03-30 04:50:00|9190|9187.6|9190.4|9188.9|9191.5|9190|9190|9187.6|89
1680152100000|2023-03-30 04:55:00|9190.5|9189|9190.1|9188.6|9190.9|9189.4|9189.5|9188|78
1680152400000|2023-03-30 05:00:00|9189.8|9188.3|9189.1|9187.6|9191|9189|9188.9|9187.1|158
1680152700000|2023-03-30 05:05:00|9189.2|9187.7|9189.7|9188.2|9190.9|9189.4|9189.1|9187.3|119
1680153000000|2023-03-30 05:10:00|9189.8|9188.3|9189.1|9186.7|9190.6|9188.7|9188.8|9186.4|124
1680153300000|2023-03-30 05:15:00|9188.9|9186.5|9186.8|9184.4|9188.9|9186.5|9186.7|9184.3|159
1680153600000|2023-03-30 05:20:00|9186.7|9184.3|9185.8|9183.4|9187.1|9185.2|9184.4|9182|166
1680153900000|2023-03-30 05:25:00|9185.9|9183.5|9186.2|9183.8|9186.3|9183.9|9184|9181.6|154
1680154200000|2023-03-30 05:30:00|9185.9|9183.5|9181.7|9179.3|9185.9|9183.5|9181.2|9178.8|305
1680154500000|2023-03-30 05:35:00|9181.6|9179.2|9185.4|9183|9186|9183.6|9181.6|9179.2|549
1680154800000|2023-03-30 05:40:00|9185.6|9183.2|9183.9|9181.5|9186.1|9183.7|9183.8|9181.4|332
1680155100000|2023-03-30 05:45:00|9183.8|9181.4|9182.5|9180.1|9183.8|9181.4|9181.2|9178.8|301
1680155400000|2023-03-30 05:50:00|9182.6|9180.2|9179.5|9177.1|9183.2|9180.8|9178.9|9176.5|285
1680155700000|2023-03-30 05:55:00|9179.4|9177|9180.5|9178.1|9181.7|9179.3|9177.2|9174.8|404
1680156000000|2023-03-30 06:00:00|9181.1|9178.7|9179.7|9177.3|9184|9181.6|9177.3|9174.9|325
1680156300000|2023-03-30 06:05:00|9179.6|9177.2|9177.5|9175.1|9180.6|9178.2|9175.5|9173.1|425
1680156600000|2023-03-30 06:10:00|9177.4|9175|9181.4|9179|9182.4|9180|9176.7|9174.3|458
1680156900000|2023-03-30 06:15:00|9181.2|9178.8|9182.3|9179.9|9182.9|9180.5|9177.8|9175.4|392
1680157200000|2023-03-30 06:20:00|9182.5|9180.1|9180.1|9177.7|9182.8|9180.4|9179.1|9177.2|374
1680157500000|2023-03-30 06:25:00|9180.2|9177.8|9179|9177.5|9182.4|9180.9|9179|9177.1|236
1680157800000|2023-03-30 06:30:00|9178.5|9177|9177.6|9175.2|9178.5|9177|9175.8|9173.4|355
1680158100000|2023-03-30 06:35:00|9177.7|9175.3|9175.9|9173.5|9179|9177.3|9175.4|9173.4|349
1680158400000|2023-03-30 06:40:00|9176|9173.6|9177.1|9174.7|9177.1|9174.7|9174.6|9172.2|300
1680158700000|2023-03-30 06:45:00|9177.3|9174.9|9176.9|9174.5|9178.7|9176.3|9175.8|9173.4|324
1680159000000|2023-03-30 06:50:00|9175.2|9173.7|9171.5|9170|9178.4|9176|9171.1|9169.1|324
1680159300000|2023-03-30 06:55:00|9171.6|9170.1|9172.8|9170.4|9173.3|9171|9170.5|9168.4|342
1680159600000|2023-03-30 07:00:00|9173.1|9170.7|9173.3|9170.9|9175.4|9173|9169.8|9168.2|655
1680159900000|2023-03-30 07:05:00|9173.2|9170.8|9179.5|9177.1|9180.1|9177.8|9172.3|9170.3|630
1680160200000|2023-03-30 07:10:00|9179.6|9177.2|9177.4|9175.9|9180.8|9178.8|9176.2|9174.7|500
1680160500000|2023-03-30 07:15:00|9177.3|9175.8|9173.9|9171.5|9177.4|9175.9|9172|9170.5|445
1680160800000|2023-03-30 07:20:00|9173.8|9171.4|9176.9|9175.4|9177.4|9175.9|9172.6|9170.2|390
1680161100000|2023-03-30 07:25:00|9176.8|9175.3|9175.7|9174.2|9176.9|9175.4|9172.2|9170.7|411
1680161400000|2023-03-30 07:30:00|9175.6|9174.1|9173.5|9172|9179.7|9178.2|9173.5|9172|431
1680161700000|2023-03-30 07:35:00|9173.6|9172.1|9167.7|9166.2|9175.9|9173.5|9167|9165.5|418
1680162000000|2023-03-30 07:40:00|9167.8|9166.3|9166.7|9165.2|9169.3|9167.8|9165|9163.5|341
1680162300000|2023-03-30 07:45:00|9165.8|9164.3|9171.3|9169.8|9172.2|9170.7|9165|9163.5|330
1680162600000|2023-03-30 07:50:00|9171.4|9169.9|9169.6|9168.1|9171.6|9170.1|9168.7|9167.2|358
1680162900000|2023-03-30 07:55:00|9169.7|9168.2|9170.8|9169.3|9173|9171.5|9168.7|9167.2|302
1680163200000|2023-03-30 08:00:00|9171|9169.5|9166.7|9165.2|9173.7|9172.2|9166.7|9165.2|439
1680163500000|2023-03-30 08:05:00|9166.8|9165.3|9166.1|9163.7|9169.3|9167.8|9164.4|9162.5|368
1680163800000|2023-03-30 08:10:00|9166|9163.6|9163.3|9161.8|9168.8|9166.8|9162.5|9161|365
1680164100000|2023-03-30 08:15:00|9163.2|9161.7|9172.4|9170.9|9173.1|9171.6|9162.7|9161.2|385
1680164400000|2023-03-30 08:20:00|9172.5|9171|9171.8|9170.3|9173.8|9172.2|9171.2|9169.7|343
1680164700000|2023-03-30 08:25:00|9171.7|9170.2|9166.7|9165.2|9172.3|9170.8|9164.2|9162.7|270
1680165000000|2023-03-30 08:30:00|9166.8|9165.3|9166.3|9164.8|9167.4|9165.9|9162.8|9161.3|395
1680165300000|2023-03-30 08:35:00|9166.2|9164.7|9164.6|9163.1|9168.5|9167|9161.9|9160.3|386
1680165600000|2023-03-30 08:40:00|9164.5|9163|9162|9160.5|9167|9165.2|9158.8|9157.3|478
1680165900000|2023-03-30 08:45:00|9161.9|9160.4|9160.2|9158.7|9162.9|9161.4|9159.9|9158.4|420
1680166200000|2023-03-30 08:50:00|9160.3|9158.8|9161.1|9159.6|9165.6|9164.1|9159.5|9158|333
1680166500000|2023-03-30 08:55:00|9161.2|9159.7|9162.5|9161|9164.6|9163.1|9161.1|9159.6|371
1680166800000|2023-03-30 09:00:00|9162.3|9160.8|9162.7|9161.2|9164.1|9162.6|9159.9|9158.4|366
1680167100000|2023-03-30 09:05:00|9162.4|9160.9|9162.3|9160.8|9165.2|9163.7|9160.6|9159.1|349
1680167400000|2023-03-30 09:10:00|9162.4|9160.9|9162.6|9161.1|9166|9164.5|9161.1|9159.6|397
1680167700000|2023-03-30 09:15:00|9162.7|9161.2|9163.6|9162.1|9165|9163.5|9162.6|9161.1|301
1680168000000|2023-03-30 09:20:00|9163.7|9162.2|9165.4|9163.9|9167.2|9165.7|9162.7|9161.2|327
1680168300000|2023-03-30 09:25:00|9165.5|9164|9158.4|9156.9|9165.6|9164.1|9157.9|9156.4|284
1680168600000|2023-03-30 09:30:00|9158.3|9156.8|9158|9156.5|9160.4|9158.9|9157.9|9156.4|223
1680168900000|2023-03-30 09:35:00|9156.9|9155.4|9158|9156.5|9158|9156.5|9154|9152.5|225
1680169200000|2023-03-30 09:40:00|9157.9|9156.4|9160.4|9158.9|9162.6|9161.1|9155.6|9154.1|240
1680169500000|2023-03-30 09:45:00|9160.5|9159|9159.7|9158.2|9164.7|9163.2|9159.7|9158.2|213
1680169800000|2023-03-30 09:50:00|9159.4|9157.9|9160.1|9158.6|9161.5|9160|9157.5|9156|283
1680170100000|2023-03-30 09:55:00|9160|9158.5|9159.7|9158.2|9161.9|9160.4|9158.3|9156.8|226
1680170400000|2023-03-30 10:00:00|9159.6|9158.1|9157.6|9156.1|9159.8|9158.3|9156|9154.5|328
1680170700000|2023-03-30 10:05:00|9158.4|9156.9|9157.8|9156.3|9159.6|9158.1|9156.3|9154.8|255
1680171000000|2023-03-30 10:10:00|9157.7|9156.2|9158.9|9157.4|9159.1|9157.6|9157.6|9156.1|219
1680171300000|2023-03-30 10:15:00|9159|9157.5|9160.9|9159.4|9162.3|9160.8|9158.8|9157.3|307
1680171600000|2023-03-30 10:20:00|9161|9159.5|9161|9158.6|9161.9|9160.2|9157.9|9155.9|291
1680171900000|2023-03-30 10:25:00|9161.1|9158.7|9162.8|9161.3|9163.6|9162.1|9160.1|9158.6|184
1680172200000|2023-03-30 10:30:00|9162.9|9161.4|9158.2|9156.7|9163.2|9161.7|9158.1|9156.6|180
1680172500000|2023-03-30 10:35:00|9158.1|9156.6|9151|9149.5|9158.8|9157.3|9150.5|9149|266
1680172800000|2023-03-30 10:40:00|9151.1|9149.6|9148.7|9147.2|9152.6|9151.1|9147.6|9146.1|326
1680173100000|2023-03-30 10:45:00|9148.6|9147.1|9148.4|9146.9|9149.7|9148.2|9146.7|9144.3|325
1680173400000|2023-03-30 10:50:00|9148.3|9146.8|9150.4|9148.9|9151.6|9150.1|9148.1|9146.6|228
1680173700000|2023-03-30 10:55:00|9150.3|9148.8|9151.5|9150|9151.5|9150|9147.9|9146.4|304
1680174000000|2023-03-30 11:00:00|9151.2|9149.7|9149.1|9147.6|9153|9151.5|9148.7|9147.2|260
1680174300000|2023-03-30 11:05:00|9149.2|9147.7|9148.5|9147|9149.4|9147.9|9148.1|9146.6|301
1680174600000|2023-03-30 11:10:00|9148.6|9147.1|9149.7|9148.2|9150.4|9148.9|9148.1|9146.6|269
1680174900000|2023-03-30 11:15:00|9149.8|9148.3|9150.9|9149.4|9151.2|9149.7|9148.7|9147.2|234
1680175200000|2023-03-30 11:20:00|9150.8|9149.3|9153.7|9152.2|9153.7|9152.2|9150.7|9149.2|192
1680175500000|2023-03-30 11:25:00|9154|9152.5|9154.4|9152.9|9155.4|9153.9|9153.3|9151.8|222
1680175800000|2023-03-30 11:30:00|9154.5|9153|9154.6|9153.1|9154.8|9153.3|9152.2|9150.7|195
1680176100000|2023-03-30 11:35:00|9154.5|9153|9153.6|9152.1|9154.6|9153.1|9152.4|9150.9|242
1680176400000|2023-03-30 11:40:00|9153.4|9151.9|9152.7|9151.2|9154.3|9152.8|9152.4|9150.9|180
1680176700000|2023-03-30 11:45:00|9151.7|9150.2|9150.7|9149.2|9152.5|9151|9149.8|9148.3|162
1680177000000|2023-03-30 11:50:00|9150.8|9149.3|9150.8|9149.3|9153.7|9152.2|9150.7|9149.2|229
1680177300000|2023-03-30 11:55:00|9150.9|9149.4|9150.2|9148.7|9152.9|9151.4|9150.1|9148.6|216
1680177600000|2023-03-30 12:00:00|9150.3|9148.8|9149.3|9147.8|9152.8|9150.4|9146.1|9144.6|495
1680177900000|2023-03-30 12:05:00|9149.2|9147.7|9149|9147.5|9150.5|9149|9146.3|9144.8|398
1680178200000|2023-03-30 12:10:00|9149.1|9147.6|9153.2|9151.7|9153.7|9151.8|9148.3|9146.8|387
1680178500000|2023-03-30 12:15:00|9152.9|9151.4|9154.3|9152.8|9155.6|9154.1|9151.8|9150.3|268
1680178800000|2023-03-30 12:20:00|9154.2|9152.7|9148|9146.5|9155.2|9153.7|9147.9|9146.4|402
1680179100000|2023-03-30 12:25:00|9147.9|9146.4|9142.4|9139.8|9148.4|9146.9|9140.3|9138.1|288
1680179400000|2023-03-30 12:30:00|9143|9139.9|9141.7|9140.2|9146.5|9145|9136.9|9135.4|506
1680179700000|2023-03-30 12:35:00|9141.8|9140.3|9137.2|9135.7|9143.6|9142.1|9136.4|9134.9|588
1680180000000|2023-03-30 12:40:00|9137.4|9135.9|9138.5|9137|9141|9139.5|9136.6|9135.1|434
1680180300000|2023-03-30 12:45:00|9138.4|9136.9|9141.7|9140.2|9141.7|9140.2|9138.4|9136.9|352
1680180600000|2023-03-30 12:50:00|9141.6|9140.1|9138.6|9137.1|9143.4|9141.9|9136.5|9135|381
1680180900000|2023-03-30 12:55:00|9138.7|9137.2|9131.8|9130.3|9139|9137.5|9129.4|9127.9|396
1680181200000|2023-03-30 13:00:00|9131.9|9130.4|9133.1|9131.6|9135|9133.5|9129.4|9127.8|539
1680181500000|2023-03-30 13:05:00|9133|9131.5|9127.6|9126.1|9133.3|9131.8|9127.5|9126|433
1680181800000|2023-03-30 13:10:00|9128|9126.5|9137.8|9136.3|9139.2|9137.7|9127.3|9125.8|532
1680182100000|2023-03-30 13:15:00|9137.7|9136.2|9136.1|9134.6|9140.5|9138.2|9134.3|9132.8|346
1680182400000|2023-03-30 13:20:00|9136.2|9134.7|9132.3|9130.8|9137.7|9136.2|9129.5|9128|317
1680182700000|2023-03-30 13:25:00|9132.2|9130.7|9131.2|9129.7|9132.9|9131.4|9126.9|9125.4|349
1680183000000|2023-03-30 13:30:00|9131|9129.5|9132.4|9130.9|9136.1|9134.6|9130.2|9128.7|454
1680183300000|2023-03-30 13:35:00|9132.5|9131|9142.2|9140.7|9142.3|9140.8|9132.4|9130.9|442
1680183600000|2023-03-30 13:40:00|9142.1|9140.6|9139.3|9137.8|9142.2|9140.7|9138.8|9137.3|336
1680183900000|2023-03-30 13:45:00|9139.2|9137.7|9140.2|9138.7|9141.8|9140.3|9138|9136.5|256
1680184200000|2023-03-30 13:50:00|9140.1|9138.6|9136.9|9135.4|9140.7|9139.2|9135|9133.5|304
1680184500000|2023-03-30 13:55:00|9136.8|9135.3|9137.5|9136|9139.3|9137.8|9135.6|9134.1|310
1680184800000|2023-03-30 14:00:00|9137.1|9135.6|9137.8|9136.3|9139.1|9137.6|9135.9|9134.4|330
1680185100000|2023-03-30 14:05:00|9138.4|9136.9|9144.6|9143.1|9144.6|9143.1|9138.4|9136.9|337
1680185400000|2023-03-30 14:10:00|9144.3|9142.8|9145.2|9143.7|9146.6|9145.1|9141.1|9139.6|368
1680185700000|2023-03-30 14:15:00|9145.1|9143.6|9140.2|9138.7|9146.1|9144.6|9138.2|9136.7|430
1680186000000|2023-03-30 14:20:00|9140.1|9138.6|9135.6|9134.1|9140.1|9138.6|9133.9|9132.4|468
1680186300000|2023-03-30 14:25:00|9135.5|9134|9133.9|9132.4|9137.1|9135.6|9132.9|9131.4|299
1680186600000|2023-03-30 14:30:00|9134.2|9132.7|9136|9134.5|9137.6|9136.1|9133.3|9131.8|350
1680186900000|2023-03-30 14:35:00|9135.8|9134.3|9134.4|9132.9|9135.9|9134.4|9132.7|9131.2|370
1680187200000|2023-03-30 14:40:00|9134.5|9133|9131.7|9130.2|9135.1|9133.6|9130.5|9129|385
1680187500000|2023-03-30 14:45:00|9131.8|9130.3|9135.3|9133.8|9135.3|9133.8|9131.8|9130.3|307
1680187800000|2023-03-30 14:50:00|9135.2|9133.7|9131.7|9130.2|9136.9|9135.4|9130.4|9128.9|402
1680188100000|2023-03-30 14:55:00|9131.9|9130.4|9131.8|9130.3|9133.1|9131.6|9130.1|9128.6|384
1680188400000|2023-03-30 15:00:00|9131.9|9130.4|9131.6|9130.1|9136.1|9134.6|9131.4|9129.9|386
1680188700000|2023-03-30 15:05:00|9131.7|9130.2|9130.1|9128.6|9132.7|9131.2|9129.7|9128.2|261
1680189000000|2023-03-30 15:10:00|9130|9128.5|9131.7|9130.2|9132.4|9130.9|9129.9|9128.4|283
1680189300000|2023-03-30 15:15:00|9131.6|9130.1|9134.3|9132.8|9134.4|9132.9|9131.1|9129.6|274
1680189600000|2023-03-30 15:20:00|9134.1|9132.6|9136.9|9135.4|9137.1|9135.6|9133.1|9131.6|380
1680189900000|2023-03-30 15:25:00|9137|9135.5|9138.7|9137.2|9138.7|9137.2|9136.8|9135.3|348
1680190200000|2023-03-30 15:30:00|9138.6|9137.1|9141.8|9140.3|9142|9140.5|9138.5|9137|383
1680190500000|2023-03-30 15:35:00|9141.9|9140.4|9143.7|9142.2|9143.8|9142.3|9139.8|9138.3|267
1680190800000|2023-03-30 15:40:00|9143.8|9142.3|9140.2|9138.7|9143.8|9142.3|9136.1|9134.6|252
1680191100000|2023-03-30 15:45:00|9140.1|9138.6|9142.5|9141|9144.3|9142.8|9140.1|9138.6|287
1680191400000|2023-03-30 15:50:00|9142.8|9141.3|9144.1|9142.6|9146.3|9144.8|9142.5|9141|237
1680191700000|2023-03-30 15:55:00|9144|9142.5|9142|9140.5|9145|9143.5|9139.9|9138.4|275
1680192000000|2023-03-30 16:00:00|9141.7|9140.2|9138.6|9137.1|9142|9140.5|9138.2|9136.7|156
1680192300000|2023-03-30 16:05:00|9138.7|9137.2|9139.3|9137.8|9139.8|9138.3|9138.1|9136.6|103
1680192600000|2023-03-30 16:10:00|9139.2|9137.7|9140.7|9139.2|9142.3|9140.8|9138.4|9136.9|156
1680192900000|2023-03-30 16:15:00|9140.8|9139.3|9140.6|9139.1|9144|9142.5|9140.4|9138.9|205
1680193200000|2023-03-30 16:20:00|9140.5|9139|9138.7|9137.2|9141.8|9140.3|9137.7|9136.2|226
1680193500000|2023-03-30 16:25:00|9138.6|9137.1|9138.2|9136.7|9139.3|9137.8|9135.7|9134.2|244
1680193800000|2023-03-30 16:30:00|9138.4|9136.9|9139|9137.5|9141.1|9139.6|9136.3|9134.8|313
1680194100000|2023-03-30 16:35:00|9138.9|9137.4|9139|9137.5|9139.3|9137.8|9135.7|9134.2|299
1680194400000|2023-03-30 16:40:00|9139.2|9137.7|9139.2|9137.7|9139.7|9138.2|9137.4|9135.9|182
1680194700000|2023-03-30 16:45:00|9139.3|9137.8|9139.7|9138.2|9140|9138.5|9137.9|9136.4|185
1680195000000|2023-03-30 16:50:00|9139.6|9138.1|9139|9137.5|9141|9139.5|9138.8|9137.3|189
1680195300000|2023-03-30 16:55:00|9139.2|9137.7|9139.9|9138.4|9141.3|9139.8|9137.2|9135.7|169
1680195600000|2023-03-30 17:00:00|9139.7|9138.2|9141.7|9140.2|9143.4|9141.9|9139.3|9137.8|225
1680195900000|2023-03-30 17:05:00|9141.3|9139.8|9144.7|9143.2|9145.6|9144.1|9140.1|9138.6|169
1680196200000|2023-03-30 17:10:00|9144.8|9143.3|9142.6|9141.1|9146.4|9144.9|9142.6|9141.1|234
1680196500000|2023-03-30 17:15:00|9142.5|9141|9142.6|9141.1|9144|9142.5|9141.4|9139.9|143
1680196800000|2023-03-30 17:20:00|9142.5|9141|9142.5|9141|9143.5|9142|9141.3|9139.8|157
1680197100000|2023-03-30 17:25:00|9142.4|9140.9|9142.7|9141.2|9144|9142.5|9141.9|9140.4|182
1680197400000|2023-03-30 17:30:00|9142.6|9141.1|9142.2|9140.7|9144.1|9142.6|9141.8|9140.3|173
1680197700000|2023-03-30 17:35:00|9142.3|9140.8|9141.7|9140.2|9142.4|9140.9|9141.3|9139.8|140
1680198000000|2023-03-30 17:40:00|9141.8|9140.3|9140.4|9138.9|9142.2|9140.7|9140.4|9138.9|152
1680198300000|2023-03-30 17:45:00|9140.5|9139|9138.1|9136.6|9140.7|9139.2|9138|9136.5|143
1680198600000|2023-03-30 17:50:00|9138|9136.5|9139.4|9137.9|9139.4|9137.9|9138|9136.5|132
1680198900000|2023-03-30 17:55:00|9139.3|9137.8|9140|9138.5|9140.5|9139|9139.3|9137.8|223
1680199200000|2023-03-30 18:00:00|9139.9|9138.4|9141|9139.5|9142.7|9141.2|9139.9|9138.4|145
1680199500000|2023-03-30 18:05:00|9141.1|9139.6|9140.3|9138.8|9141.3|9139.8|9139.7|9138.2|61
1680199800000|2023-03-30 18:10:00|9140.2|9138.7|9140.5|9139|9141.2|9139.7|9139.8|9138.3|123
1680200100000|2023-03-30 18:15:00|9140.3|9138.8|9141.3|9139.8|9141.4|9139.9|9139.4|9137.9|233
1680200400000|2023-03-30 18:20:00|9141.4|9139.9|9141.4|9139.9|9142.6|9141.1|9141.2|9139.7|168
1680200700000|2023-03-30 18:25:00|9141.5|9140|9142.2|9140.7|9142.9|9141.4|9141.1|9139.6|117
1680201000000|2023-03-30 18:30:00|9142.1|9140.6|9143.1|9141.6|9143.3|9141.8|9141.3|9139.8|182
1680201300000|2023-03-30 18:35:00|9142.9|9141.4|9141.8|9140.3|9143.6|9142.1|9141.6|9140.1|126
1680201600000|2023-03-30 18:40:00|9141.7|9140.2|9140.2|9138.7|9142.6|9141.1|9140.2|9138.7|172
1680201900000|2023-03-30 18:45:00|9140.5|9139|9139.9|9138.4|9141.3|9139.8|9139.2|9137.7|141
1680202200000|2023-03-30 18:50:00|9139.6|9138.1|9139.7|9138.2|9140.4|9138.9|9138.8|9137.3|187
1680202500000|2023-03-30 18:55:00|9139.6|9138.1|9138.9|9137.4|9140.9|9139.4|9138.9|9137.4|206
1680202800000|2023-03-30 19:00:00|9139.1|9137.6|9139.8|9138.3|9141.1|9139.6|9138.9|9137.4|212
1680203100000|2023-03-30 19:05:00|9139.7|9138.2|9139.7|9138.2|9140.2|9138.7|9138.2|9136.7|173
1680203400000|2023-03-30 19:10:00|9139.8|9138.3|9139.6|9138.1|9141.6|9140.1|9137.9|9136.4|202
1680203700000|2023-03-30 19:15:00|9139.5|9138|9142.6|9141.1|9142.9|9141.4|9139.4|9137.9|107
1680204000000|2023-03-30 19:20:00|9142.5|9141|9141.7|9140.2|9142.5|9141|9140.4|9138.9|114
1680204300000|2023-03-30 19:25:00|9141.5|9140|9140.2|9138.7|9142.4|9140.9|9139.8|9138.3|107
1680204600000|2023-03-30 19:30:00|9140.3|9138.8|9140.5|9139|9141.3|9139.8|9139.6|9138.1|116
1680204900000|2023-03-30 19:35:00|9140.6|9139.1|9139.8|9138.3|9140.6|9139.1|9139.4|9137.9|103
1680205200000|2023-03-30 19:40:00|9139.9|9138.4|9140.2|9138.7|9140.7|9139.2|9139.3|9137.8|132
1680205500000|2023-03-30 19:45:00|9140|9138.5|9140.7|9139.2|9141|9139.5|9139.1|9137.6|72
1680205800000|2023-03-30 19:50:00|9140.8|9139.3|9140.7|9139.2|9141.1|9139.6|9140.2|9138.7|71
1680206100000|2023-03-30 19:55:00|9140.8|9139.3|9141.1|9139.6|9143.1|9141.6|9140.5|9139|143
1680206400000|2023-03-30 20:00:00|9141.2|9139.7|9140.5|9139|9143.2|9141.7|9139.9|9138.4|118
1680206700000|2023-03-30 20:05:00|9140.4|9138.9|9141.2|9139.7|9141.3|9139.8|9140.4|9138.9|77
1680207000000|2023-03-30 20:10:00|9141.3|9139.8|9141|9139.5|9141.7|9140.2|9140.4|9138.9|129
1680207300000|2023-03-30 20:15:00|9141.1|9139.6|9141|9139.5|9142|9140.5|9140.8|9139.3|111
1680207600000|2023-03-30 20:20:00|9141.1|9139.6|9141.1|9139.6|9141.7|9140.2|9140.9|9139.4|70
1680207900000|2023-03-30 20:25:00|9141.2|9139.7|9139.7|9137.3|9142|9140.5|9138.7|9136.5|149
1680208200000|2023-03-30 20:30:00|9139.8|9137.4|9141.1|9139.6|9141.1|9139.6|9137.4|9135.9|126
1680208500000|2023-03-30 20:35:00|9141.2|9139.7|9141.5|9140|9141.6|9140.1|9141.1|9139.6|80
1680208800000|2023-03-30 20:40:00|9141.4|9139.9|9141.9|9139.5|9142.1|9140.1|9141.1|9139.5|59
1680209100000|2023-03-30 20:45:00|9141.8|9139.4|9138.8|9136.4|9141.8|9139.4|9138.6|9136.2|75
1680209400000|2023-03-30 20:50:00|9138.4|9136.9|9136.8|9134.4|9138.4|9136.9|9136.4|9134|65
1680209700000|2023-03-30 20:55:00|9136.7|9134.3|9135.6|9130.6|9137.1|9134.7|9134|9130.4|370
1680210000000|2023-03-30 21:00:00|9133.7|9128.7|9136.9|9131.9|9142.1|9137.1|9132|9127|1136
1680210300000|2023-03-30 21:05:00|9137.2|9132.2|9140|9135|9141.2|9136.2|9137.2|9132.2|35
1680210600000|2023-03-30 21:10:00|9139.9|9134.9|9139.9|9134.9|9140.3|9135.3|9139.9|9134.9|12
1680210900000|2023-03-30 21:15:00|9139.8|9134.8|9137.3|9132.3|9142.3|9137.3|9137.1|9132.1|92
1680211200000|2023-03-30 21:20:00|9137.1|9132.1|9140.2|9135.2|9140.4|9135.4|9135.7|9130.7|46
1680211500000|2023-03-30 21:25:00|9140.1|9135.1|9140.8|9135.8|9140.8|9135.8|9140|9135|37
1680211800000|2023-03-30 21:30:00|9140.7|9135.7|9139.5|9134.5|9140.7|9135.7|9138.5|9133.5|43
1680212100000|2023-03-30 21:35:00|9139.3|9134.3|9139.8|9134.8|9139.9|9134.9|9138.9|9133.9|28
1680212400000|2023-03-30 21:40:00|9139.7|9134.7|9139.9|9134.9|9140.1|9135.1|9138.2|9133.2|51
1680212700000|2023-03-30 21:45:00|9138.1|9133.1|9137.3|9132.3|9138.2|9133.2|9136|9131|70
1680213000000|2023-03-30 21:50:00|9137|9132|9137|9132|9137.6|9132.6|9136.8|9131.8|26
1680213300000|2023-03-30 21:55:00|9137.2|9132.2|9136.9|9131.9|9138.9|9133.9|9134.2|9129.2|61
1680213600000|2023-03-30 22:00:00|9137|9132|9136.9|9131.9|9138.7|9133.7|9135.5|9130.5|498
1680213900000|2023-03-30 22:05:00|9136.8|9131.8|9137.3|9132.3|9137.6|9132.6|9136.7|9131.7|387
1680214200000|2023-03-30 22:10:00|9137.6|9132.6|9136.7|9131.7|9137.7|9132.7|9135.9|9130.9|518
1680214500000|2023-03-30 22:15:00|9136.9|9131.9|9135.6|9132.1|9138.3|9133.6|9135.6|9131.6|121
1680214800000|2023-03-30 22:20:00|9135.7|9131.4|9135|9131.3|9136.1|9132.3|9132.8|9129.5|205
1680215100000|2023-03-30 22:25:00|9134.9|9131.4|9134.8|9132.3|9135.9|9132.7|9134.4|9131.2|191
1680215400000|2023-03-30 22:30:00|9135.1|9132.1|9134.8|9132.3|9136|9132.4|9133.7|9130.3|362
1680215700000|2023-03-30 22:35:00|9134.9|9132.5|9135.1|9131.3|9136|9132.7|9134.4|9131.2|365
1680216000000|2023-03-30 22:40:00|9135.3|9131.1|9135.2|9132.8|9136.5|9133.2|9135.1|9131.1|244
1680216300000|2023-03-30 22:45:00|9135.1|9132.7|9133.9|9131.5|9136|9133|9133.7|9130.7|164
1680216600000|2023-03-30 22:50:00|9134|9131.4|9134.9|9132.4|9136.4|9133|9133.9|9130.9|280
1680216900000|2023-03-30 22:55:00|9134.8|9132.5|9137.5|9133.5|9137.6|9134.3|9134.8|9131.8|280
1680217200000|2023-03-30 23:00:00|9137.4|9133.6|9135.4|9133|9138|9134.8|9135.1|9132.4|225
1680217500000|2023-03-30 23:05:00|9135.5|9133.1|9135.3|9132|9135.9|9133.5|9135.2|9131.9|102
1680217800000|2023-03-30 23:10:00|9135.4|9132.2|9134.4|9132|9136|9132.6|9133.9|9130.7|207
1680218100000|2023-03-30 23:15:00|9134.6|9132.2|9135|9132.6|9135.8|9133|9133.9|9131.1|210
1680218400000|2023-03-30 23:20:00|9134.9|9132.5|9134.6|9131.8|9135|9132.6|9134|9131.3|146
1680218700000|2023-03-30 23:25:00|9134.5|9131.9|9134.5|9131.7|9134.7|9132|9133.5|9130.8|189
1680219000000|2023-03-30 23:30:00|9134.4|9131.6|9133.4|9130.9|9134.7|9132.1|9132.9|9130.7|190
1680219300000|2023-03-30 23:35:00|9133.5|9130.8|9133.9|9131.4|9134.3|9131.7|9132.9|9130.5|236
1680219600000|2023-03-30 23:40:00|9133.8|9131.3|9134.1|9131.7|9134.3|9131.8|9133.7|9131.1|136
1680219900000|2023-03-30 23:45:00|9134.2|9131.8|9134.5|9132|9136.4|9133.2|9134.1|9131.7|314
1680220200000|2023-03-30 23:50:00|9134.3|9132.1|9134.6|9132.2|9135.3|9132.8|9133.4|9130.9|316
1680220500000|2023-03-30 23:55:00|9134.7|9132.3|9135.7|9133.3|9136.1|9133.6|9134.7|9132.3|400
1680220800000|2023-03-31 00:00:00|9135.5|9133.1|9138.1|9135.7|9138.4|9136|9133.8|9131.4|295
1680221100000|2023-03-31 00:05:00|9137.7|9135.3|9135.5|9133.1|9138|9135.6|9133.7|9131.3|287
1680221400000|2023-03-31 00:10:00|9135.4|9133|9137.6|9135.2|9137.8|9135.4|9134.6|9132.2|177
1680221700000|2023-03-31 00:15:00|9137.5|9135.1|9138.6|9136.2|9138.8|9136.4|9137.4|9135|185
1680222000000|2023-03-31 00:20:00|9138.5|9136.1|9139.8|9137.4|9140.7|9138.3|9138.1|9135.7|198
1680222300000|2023-03-31 00:25:00|9139.9|9137.5|9138.6|9136.2|9140|9137.6|9138.5|9136.1|128
1680222600000|2023-03-31 00:30:00|9138.2|9135.8|9135|9132.6|9138.8|9136.4|9134.6|9132.2|138
1680222900000|2023-03-31 00:35:00|9134.9|9132.5|9136.5|9134.1|9136.6|9134.2|9134.4|9132|216
1680223200000|2023-03-31 00:40:00|9136.6|9134.2|9139.7|9137.3|9140.6|9138.7|9136.5|9134.1|192
1680223500000|2023-03-31 00:45:00|9139.6|9137.2|9141.1|9138.7|9141.3|9138.9|9139.1|9137.1|325
1680223800000|2023-03-31 00:50:00|9141.2|9138.8|9135|9132.6|9143.2|9141.4|9133.9|9132.4|344
1680224100000|2023-03-31 00:55:00|9135.1|9132.7|9135|9133.5|9137.6|9135.2|9133.8|9131.4|300
1680224400000|2023-03-31 01:00:00|9135.1|9133.6|9133.7|9131.3|9135.2|9133.7|9132.3|9130.8|225
1680224700000|2023-03-31 01:05:00|9133.6|9131.2|9132.6|9130.2|9133.8|9131.9|9131.5|9129.1|168
1680225000000|2023-03-31 01:10:00|9132.7|9130.3|9132.1|9129.7|9132.8|9130.4|9131|9128.6|294
1680225300000|2023-03-31 01:15:00|9132.2|9129.8|9131.1|9128.7|9132.2|9129.8|9130.6|9128.2|224
1680225600000|2023-03-31 01:20:00|9130.9|9128.5|9126.4|9124.9|9131.4|9129|9126.2|9124|316
1680225900000|2023-03-31 01:25:00|9126.5|9125|9128.9|9126.5|9129.8|9127.4|9126.3|9124.8|252
1680226200000|2023-03-31 01:30:00|9128.8|9126.4|9128.6|9126.2|9128.9|9127|9125.4|9123.4|345
1680226500000|2023-03-31 01:35:00|9128.7|9126.3|9127.3|9124.9|9130.4|9128.5|9126.9|9124.5|377
1680226800000|2023-03-31 01:40:00|9127.2|9124.8|9127.9|9125.5|9129.8|9127.4|9127|9124.6|265
1680227100000|2023-03-31 01:45:00|9128.1|9125.7|9131.7|9129.3|9133.5|9131.1|9127.9|9125.5|340
1680227400000|2023-03-31 01:50:00|9131.8|9129.4|9134.8|9132.4|9136.2|9133.8|9131.8|9129.4|272
1680227700000|2023-03-31 01:55:00|9134.6|9132.2|9135.6|9133.2|9135.8|9133.4|9133|9130.6|303
1680228000000|2023-03-31 02:00:00|9135.7|9133.3|9138|9135.6|9138.4|9136|9135.4|9133|305
1680228300000|2023-03-31 02:05:00|9137.9|9135.5|9140.9|9139.4|9141.8|9139.4|9137.8|9135.4|274
1680228600000|2023-03-31 02:10:00|9140.8|9139.3|9139|9136.6|9141.7|9139.4|9138.9|9136.5|223
1680228900000|2023-03-31 02:15:00|9139.5|9137.1|9140.2|9137.8|9140.8|9139|9139.1|9136.7|150
1680229200000|2023-03-31 02:20:00|9140.3|9137.9|9139|9136.6|9141.6|9140.1|9138.4|9136.5|251
1680229500000|2023-03-31 02:25:00|9138.9|9136.5|9138.8|9136.4|9139.1|9136.7|9138.5|9136.1|194
1680229800000|2023-03-31 02:30:00|9138.7|9136.3|9138.5|9136.1|9139.1|9136.7|9138.3|9135.9|272
1680230100000|2023-03-31 02:35:00|9138.7|9136.3|9136.6|9134.2|9138.7|9136.3|9135.9|9133.5|250
1680230400000|2023-03-31 02:40:00|9136.7|9134.3|9139.8|9137.4|9139.8|9137.5|9136.6|9134.2|151
1680230700000|2023-03-31 02:45:00|9139.7|9137.3|9139.8|9138.3|9140.6|9139.1|9138.5|9137|231
1680231000000|2023-03-31 02:50:00|9139.7|9138.2|9140.4|9138.9|9140.9|9139.4|9139.4|9137.9|148
1680231300000|2023-03-31 02:55:00|9140.6|9139.1|9139.9|9138.4|9140.6|9139.1|9139.4|9137.9|147
1680231600000|2023-03-31 03:00:00|9140|9138.5|9139.9|9138.4|9142.2|9140.7|9139.9|9138.4|146
1680231900000|2023-03-31 03:05:00|9140|9138.5|9140.2|9138.7|9140.8|9138.8|9139.8|9137.7|171
1680232200000|2023-03-31 03:10:00|9140.1|9138.6|9140.9|9139.4|9140.9|9139.4|9139.3|9137.8|190
1680232500000|2023-03-31 03:15:00|9141|9139.5|9139.1|9137.6|9141|9139.5|9138.5|9136.7|181
1680232800000|2023-03-31 03:20:00|9139|9137.5|9139.5|9138|9139.6|9138|9138.4|9136.2|142
1680233100000|2023-03-31 03:25:00|9139.4|9137.9|9139.4|9137.9|9139.6|9138.1|9138.7|9137.2|149
1680233400000|2023-03-31 03:30:00|9139.1|9137.6|9139.3|9137.8|9139.7|9138.2|9139|9137.5|114
1680233700000|2023-03-31 03:35:00|9139.2|9137.7|9140.2|9137.8|9140.5|9138.5|9139.2|9137.6|188
1680234000000|2023-03-31 03:40:00|9140|9137.6|9140.2|9137.8|9140.6|9139|9139.8|9137.5|187
1680234300000|2023-03-31 03:45:00|9140.3|9137.9|9139.2|9137.7|9140.3|9138.2|9138.7|9137.2|161
1680234600000|2023-03-31 03:50:00|9139.1|9137.6|9137.3|9135.8|9139.1|9137.6|9136.5|9134.4|194
1680234900000|2023-03-31 03:55:00|9137.2|9135.7|9136.9|9134.5|9137.3|9135.7|9136.2|9133.8|178
1680235200000|2023-03-31 04:00:00|9136.8|9134.4|9136|9133.6|9137|9134.6|9135.1|9132.7|117
1680235500000|2023-03-31 04:05:00|9135.9|9133.5|9136.7|9134.3|9137.7|9136.2|9134.9|9133.1|152
1680235800000|2023-03-31 04:10:00|9136.8|9134.4|9136.9|9134.5|9137.8|9135.4|9136.6|9134.2|208
1680236100000|2023-03-31 04:15:00|9137|9134.6|9138.1|9136.6|9138.2|9136.7|9136.3|9134.3|111
1680236400000|2023-03-31 04:20:00|9138.2|9136.7|9138.3|9136.8|9138.6|9137.1|9137.3|9135.8|108
1680236700000|2023-03-31 04:25:00|9138.4|9136.9|9138.5|9137|9138.9|9137.4|9137.9|9136.4|77
1680237000000|2023-03-31 04:30:00|9138.4|9136.9|9138.9|9137.4|9140.2|9138.7|9138.4|9136.9|95
1680237300000|2023-03-31 04:35:00|9138.8|9137.3|9139.2|9137.7|9139.6|9138.1|9138.3|9136.8|101
1680237600000|2023-03-31 04:40:00|9139.3|9137.8|9139.2|9137.7|9139.5|9138|9138.6|9137.1|96
1680237900000|2023-03-31 04:45:00|9139.3|9137.8|9138.9|9137.4|9139.7|9138.2|9138.6|9137.1|106
1680238200000|2023-03-31 04:50:00|9138.8|9137.3|9141.5|9139.1|9141.5|9139.8|9138.8|9137.3|145
1680238500000|2023-03-31 04:55:00|9141.4|9139|9140.4|9138|9141.5|9139.1|9139.5|9137.3|255
1680238800000|2023-03-31 05:00:00|9140.5|9138.1|9141.2|9138.8|9141.9|9139.5|9139.9|9137.5|221
1680239100000|2023-03-31 05:05:00|9141.4|9139|9138.6|9136.2|9141.8|9139.4|9138.5|9136.1|287
1680239400000|2023-03-31 05:10:00|9138.7|9136.3|9140.7|9138.3|9140.7|9138.4|9138.6|9136.2|159
1680239700000|2023-03-31 05:15:00|9140.6|9138.2|9141.5|9139.1|9143|9141|9140.6|9138.2|166
1680240000000|2023-03-31 05:20:00|9141.4|9139|9146|9143.6|9147|9144.6|9140.8|9138.6|322
1680240300000|2023-03-31 05:25:00|9145.9|9143.5|9149.1|9146.7|9149.3|9146.9|9145.4|9143|265
1680240600000|2023-03-31 05:30:00|9148.8|9146.4|9147.9|9145.5|9150.8|9148.5|9147.7|9145.3|358
1680240900000|2023-03-31 05:35:00|9147.8|9145.4|9147.5|9145.1|9148.9|9146.5|9146.7|9144.3|230
1680241200000|2023-03-31 05:40:00|9147.4|9145|9144.8|9143.3|9147.8|9145.4|9144.8|9143.1|213
1680241500000|2023-03-31 05:45:00|9145.3|9143.8|9146.6|9144.2|9148.4|9146|9143.9|9141.5|311
1680241800000|2023-03-31 05:50:00|9146.7|9144.3|9147.9|9145.5|9148.9|9146.5|9145.7|9143.3|306
1680242100000|2023-03-31 05:55:00|9148.1|9145.7|9147.7|9145.3|9150.5|9148.8|9147.6|9145.2|287
1680242400000|2023-03-31 06:00:00|9147.2|9144.8|9146.7|9144.3|9148.7|9146.3|9144.7|9142.3|317
1680242700000|2023-03-31 06:05:00|9147|9144.6|9150.9|9148.5|9151.4|9149.4|9146.8|9144.4|353
1680243000000|2023-03-31 06:10:00|9150.8|9148.4|9145.7|9143.3|9150.9|9148.5|9144.9|9142.5|297
1680243300000|2023-03-31 06:15:00|9146.1|9143.7|9139.6|9137.2|9146.9|9144.6|9138.9|9136.9|420
1680243600000|2023-03-31 06:20:00|9139.7|9137.3|9141|9139.5|9142.8|9141.3|9138.4|9136.9|277
1680243900000|2023-03-31 06:25:00|9140.9|9139.4|9144.1|9141.7|9145.3|9143.3|9140.1|9138|281
1680244200000|2023-03-31 06:30:00|9144.2|9141.8|9139.7|9137.3|9144.2|9141.8|9139.1|9137.2|304
1680244500000|2023-03-31 06:35:00|9139.6|9137.2|9140|9138.5|9140.5|9139|9138.8|9136.7|260
1680244800000|2023-03-31 06:40:00|9139.9|9138.4|9140.3|9138.8|9140.9|9139.4|9139.6|9138.1|165
1680245100000|2023-03-31 06:45:00|9140.4|9138.9|9138.3|9136.8|9140.4|9138.9|9135.5|9134|412
1680245400000|2023-03-31 06:50:00|9138.4|9136.9|9137.3|9135.8|9140.2|9138.6|9136.6|9135|365
1680245700000|2023-03-31 06:55:00|9137.2|9135.7|9137.3|9135.8|9138.7|9137.2|9135.2|9133.3|356
1680246000000|2023-03-31 07:00:00|9137.2|9135.7|9140.8|9139.3|9141.5|9140|9135.2|9133.1|397
1680246300000|2023-03-31 07:05:00|9140.7|9139.2|9143.6|9141.2|9145.5|9144|9139.8|9138.2|354
1680246600000|2023-03-31 07:10:00|9143.7|9141.3|9143.4|9141.9|9145.8|9143.4|9142.2|9140.2|355
1680246900000|2023-03-31 07:15:00|9143.5|9142|9143.2|9141.7|9148.9|9147.4|9142|9139.6|409
1680247200000|2023-03-31 07:20:00|9143.1|9141.6|9141.6|9140.1|9146.3|9144.8|9141.5|9140|456
1680247500000|2023-03-31 07:25:00|9141.7|9140.2|9142.4|9140|9145.1|9142.7|9140.6|9139.1|329
1680247800000|2023-03-31 07:30:00|9142.5|9140.1|9147.1|9145.6|9147.5|9146|9141.5|9139.3|382
1680248100000|2023-03-31 07:35:00|9147.6|9146.1|9150.2|9148.7|9152.9|9151.4|9147.1|9145.6|482
1680248400000|2023-03-31 07:40:00|9150.7|9149.2|9141.4|9139.9|9150.7|9149.2|9141.4|9139.9|390
1680248700000|2023-03-31 07:45:00|9141.5|9140|9148.3|9146.8|9148.6|9147.1|9141.4|9139.9|241
1680249000000|2023-03-31 07:50:00|9148.4|9146.9|9151|9149.5|9153.8|9151.8|9148.4|9146.9|306
1680249300000|2023-03-31 07:55:00|9150.9|9149.4|9148.5|9147|9150.9|9149.4|9146.2|9144.7|290
1680249600000|2023-03-31 08:00:00|9148.2|9146.7|9146.4|9144|9153.6|9151.7|9144.4|9142|489
1680249900000|2023-03-31 08:05:00|9146.5|9144.1|9146.1|9144.6|9148.7|9147.2|9145.1|9142.7|424
1680250200000|2023-03-31 08:10:00|9146.2|9144.7|9144.3|9141.9|9149.4|9147.3|9143.2|9141.5|407
1680250500000|2023-03-31 08:15:00|9144.6|9142.2|9154.5|9153|9155.1|9153.6|9144.6|9142.2|322
1680250800000|2023-03-31 08:20:00|9154.3|9152.8|9149.6|9147.2|9154.8|9153.3|9148.3|9146.1|406
1680251100000|2023-03-31 08:25:00|9149.7|9147.3|9149.3|9147.8|9151.4|9149.9|9148.6|9147|273
1680251400000|2023-03-31 08:30:00|9149.2|9147.7|9152.7|9151.2|9153.1|9151.6|9148|9146.5|236
1680251700000|2023-03-31 08:35:00|9152.6|9151.1|9155|9153.5|9155.7|9154.2|9151.5|9150|280
1680252000000|2023-03-31 08:40:00|9155.2|9153.7|9160.5|9158.1|9160.7|9158.3|9154.7|9153.2|317
1680252300000|2023-03-31 08:45:00|9160.6|9158.2|9160.3|9158.8|9162.1|9160.6|9158.2|9156.7|339
1680252600000|2023-03-31 08:50:00|9160.2|9158.7|9164.7|9163.2|9165.6|9164.1|9159.7|9158.2|342
1680252900000|2023-03-31 08:55:00|9164.6|9163.1|9162.9|9160.5|9164.7|9163.2|9162|9160.4|358
1680253200000|2023-03-31 09:00:00|9162.7|9160.3|9160.3|9158.8|9165.5|9164|9159.1|9157.6|616
1680253500000|2023-03-31 09:05:00|9160.1|9158.6|9162.6|9161.1|9165.4|9163.9|9158.3|9156.8|423
1680253800000|2023-03-31 09:10:00|9162.5|9161|9162.2|9160.7|9163.9|9162.4|9154.6|9152.2|477
1680254100000|2023-03-31 09:15:00|9161.7|9160.2|9165.8|9164.3|9166.3|9164.8|9159.5|9158|309
1680254400000|2023-03-31 09:20:00|9165.5|9164|9168.7|9166.3|9170.4|9168.9|9164.7|9163.2|320
1680254700000|2023-03-31 09:25:00|9168.6|9166.2|9169.4|9167|9169.4|9167.6|9165.9|9163.5|257
1680255000000|2023-03-31 09:30:00|9169|9167.5|9171.2|9169.7|9175|9173.5|9168.3|9166.8|244
1680255300000|2023-03-31 09:35:00|9171|9169.5|9168.5|9167|9171|9169.5|9166.2|9164.7|283
1680255600000|2023-03-31 09:40:00|9168.6|9167.1|9174.3|9172.8|9177.5|9176|9168.5|9167|362
1680255900000|2023-03-31 09:45:00|9174.4|9172.9|9173|9171.5|9174.5|9173|9170.8|9169.3|290
1680256200000|2023-03-31 09:50:00|9173.1|9171.6|9175.1|9173.6|9178.1|9176.6|9172.7|9171.2|278
1680256500000|2023-03-31 09:55:00|9174.6|9173.1|9174.4|9172.9|9175.6|9174.1|9169.4|9167.9|401
1680256800000|2023-03-31 10:00:00|9174.1|9172.6|9169.6|9168.1|9174.1|9172.6|9168.5|9167|300
1680257100000|2023-03-31 10:05:00|9169.7|9168.2|9171.2|9169.7|9171.4|9169.9|9169|9167.5|190
1680257400000|2023-03-31 10:10:00|9171.3|9169.8|9171.4|9169.9|9172.5|9171|9169.3|9167.8|221
1680257700000|2023-03-31 10:15:00|9171.3|9169.8|9168.6|9167.1|9171.3|9169.8|9167.5|9166|254
1680258000000|2023-03-31 10:20:00|9168.7|9167.2|9171.3|9169.8|9173.6|9172.1|9168.6|9167.1|200
1680258300000|2023-03-31 10:25:00|9171.2|9169.7|9174.2|9172.7|9175.3|9173.8|9170.4|9168.9|304
1680258600000|2023-03-31 10:30:00|9174.1|9172.6|9170.7|9169.2|9174.2|9172.7|9170|9168.5|309
1680258900000|2023-03-31 10:35:00|9170.9|9169.4|9169.6|9167.2|9172.7|9171.2|9168.6|9166.9|196
1680259200000|2023-03-31 10:40:00|9169.5|9167.1|9167.4|9165.9|9169.5|9167.7|9166.6|9165|230
1680259500000|2023-03-31 10:45:00|9167.5|9166|9169.3|9167.8|9171|9169.5|9167.5|9166|219
1680259800000|2023-03-31 10:50:00|9169.4|9167.9|9172.7|9171.2|9172.9|9171.4|9168.3|9166.8|228
1680260100000|2023-03-31 10:55:00|9172.8|9171.3|9175.1|9173.6|9175.4|9173.9|9171.8|9170.3|311
1680260400000|2023-03-31 11:00:00|9175|9173.5|9176.9|9175.4|9177.4|9175.9|9174.7|9173.2|256
1680260700000|2023-03-31 11:05:00|9177.2|9175.7|9173.3|9171.8|9178.6|9177.1|9173.3|9171.8|239
1680261000000|2023-03-31 11:10:00|9173.2|9171.7|9171.5|9170|9173.4|9171.9|9171.1|9169.6|195
1680261300000|2023-03-31 11:15:00|9171.4|9169.9|9171.3|9169.8|9171.9|9170.4|9169.1|9167.6|206
1680261600000|2023-03-31 11:20:00|9171.4|9169.9|9174.8|9173.3|9175.5|9174|9171.2|9169.7|184
1680261900000|2023-03-31 11:25:00|9174.7|9173.2|9172.2|9169.8|9175|9173.5|9171.6|9169.6|200
1680262200000|2023-03-31 11:30:00|9171.6|9170.1|9174.4|9172.9|9174.9|9173.4|9171.6|9170.1|187
1680262500000|2023-03-31 11:35:00|9174.5|9173|9172.6|9171.1|9174.6|9173.1|9171.7|9170.2|268
1680262800000|2023-03-31 11:40:00|9172.7|9171.2|9170.5|9169|9173.4|9171.9|9170.5|9169|197
1680263100000|2023-03-31 11:45:00|9170.6|9169.1|9171.6|9170.1|9174.9|9173.4|9170.5|9169|218
1680263400000|2023-03-31 11:50:00|9171.9|9170.4|9169.6|9168.1|9172.4|9170.9|9167.1|9165.6|299
1680263700000|2023-03-31 11:55:00|9169.5|9168|9169.4|9167.9|9170.7|9169.2|9168.3|9166.8|319
1680264000000|2023-03-31 12:00:00|9169.3|9167.8|9167.4|9165.9|9169.3|9167.8|9165.8|9164.3|307
1680264300000|2023-03-31 12:05:00|9167.5|9166|9166.9|9165.4|9168.3|9166.8|9165.7|9164.2|249
1680264600000|2023-03-31 12:10:00|9166.8|9165.3|9166.6|9165.1|9167.9|9166.4|9165.7|9164.2|198
1680264900000|2023-03-31 12:15:00|9166.7|9165.2|9168.3|9166.8|9168.9|9167.4|9165.8|9164.3|255
1680265200000|2023-03-31 12:20:00|9168.2|9166.7|9167.5|9166|9172.1|9170.6|9166.4|9164.9|283
1680265500000|2023-03-31 12:25:00|9167.4|9165.9|9166.7|9162.8|9169.7|9168.2|9165|9162.4|295
1680265800000|2023-03-31 12:30:00|9166.6|9162.7|9151.4|9149|9169.6|9165.5|9150|9147.6|928
1680266100000|2023-03-31 12:35:00|9151.5|9149.1|9149.1|9147.6|9154.2|9152.7|9148|9146.5|748
1680266400000|2023-03-31 12:40:00|9149.2|9147.7|9154.4|9152.9|9155.3|9153.8|9147.2|9145.7|555
1680266700000|2023-03-31 12:45:00|9154.5|9153|9158.3|9156.8|9159.9|9158.4|9154|9152.5|507
1680267000000|2023-03-31 12:50:00|9158.4|9156.9|9145.5|9144|9159.2|9157.7|9144.5|9143|583
1680267300000|2023-03-31 12:55:00|9145.6|9144.1|9146.5|9145|9150.9|9149.4|9144.8|9143.3|466
1680267600000|2023-03-31 13:00:00|9146.4|9144.9|9148.9|9147.4|9150.4|9148.9|9145.4|9143.9|499
1680267900000|2023-03-31 13:05:00|9149.1|9147.6|9151.4|9149.9|9152|9150.5|9147|9145.5|439
1680268200000|2023-03-31 13:10:00|9151.1|9149.6|9144.6|9143.1|9151.7|9150.2|9142.9|9141.2|457
1680268500000|2023-03-31 13:15:00|9145|9143.5|9140.1|9138.6|9146.1|9144.6|9140.1|9138.6|343
1680268800000|2023-03-31 13:20:00|9140.2|9138.7|9142.7|9141.2|9144.6|9142.3|9137.9|9136.4|432
1680269100000|2023-03-31 13:25:00|9142.9|9141.4|9141.4|9139.9|9142.9|9141.4|9139.2|9137.7|283
1680269400000|2023-03-31 13:30:00|9141.3|9139.8|9138.5|9137|9145.2|9143.7|9136.5|9135|637
1680269700000|2023-03-31 13:35:00|9138.4|9136.9|9135.7|9134.2|9141.1|9139.6|9135.6|9134.1|439
1680270000000|2023-03-31 13:40:00|9135.8|9134.3|9137|9134.6|9137.3|9134.9|9129.7|9128.2|385
1680270300000|2023-03-31 13:45:00|9137.6|9135.2|9133.7|9132.2|9137.9|9135.5|9130.5|9129|416
1680270600000|2023-03-31 13:50:00|9133.6|9132.1|9129.6|9128.1|9134.9|9133.4|9128.5|9127|343
1680270900000|2023-03-31 13:55:00|9129.4|9127.9|9131.7|9128.8|9131.9|9129.4|9127.3|9125.8|326
1680271200000|2023-03-31 14:00:00|9131.3|9128.5|9124.1|9122.6|9131.4|9129.9|9124|9122.5|498
1680271500000|2023-03-31 14:05:00|9124|9122.5|9120.6|9119.1|9124.8|9123.3|9118.7|9117.2|364
1680271800000|2023-03-31 14:10:00|9120.7|9119.2|9120.8|9119.3|9121.2|9119.7|9118.2|9116.7|344
1680272100000|2023-03-31 14:15:00|9120.9|9119.4|9119.6|9118.1|9121.7|9120.2|9118.1|9116.6|359
1680272400000|2023-03-31 14:20:00|9119.7|9118.2|9121.5|9120|9121.5|9120|9116.6|9115.1|378
1680272700000|2023-03-31 14:25:00|9121.4|9119.9|9123.6|9122.1|9124.7|9123.2|9120.7|9119.2|373
1680273000000|2023-03-31 14:30:00|9123.8|9122.3|9123.8|9122.3|9124.7|9123.2|9121.7|9120.2|383
1680273300000|2023-03-31 14:35:00|9123.9|9122.4|9124.6|9123.1|9128|9126.5|9122.4|9120.9|376
1680273600000|2023-03-31 14:40:00|9124.4|9122.9|9125.8|9124.3|9126.7|9125.2|9122.4|9120.9|391
1680273900000|2023-03-31 14:45:00|9125.7|9124.2|9122.1|9120.6|9126.3|9124.8|9121|9119.5|428
1680274200000|2023-03-31 14:50:00|9122.2|9120.7|9135.3|9133.8|9141|9139.5|9122.2|9120.7|843
1680274500000|2023-03-31 14:55:00|9135.4|9133.9|9136.5|9135|9142.8|9141.3|9131.6|9130.1|785
1680274800000|2023-03-31 15:00:00|9133.5|9131.1|9130.6|9129.1|9134.9|9133.4|9128.7|9127.2|668
1680275100000|2023-03-31 15:05:00|9130.7|9129.2|9131.8|9130.3|9135.7|9134.2|9129.8|9128.3|470
1680275400000|2023-03-31 15:10:00|9132|9130.5|9131.4|9129.9|9133.3|9131.8|9131|9129.5|359
1680275700000|2023-03-31 15:15:00|9131.3|9129.8|9129.7|9128.2|9132.5|9131|9128.3|9126.8|377
1680276000000|2023-03-31 15:20:00|9129.9|9128.4|9120.1|9118.6|9132.1|9130.6|9119.8|9118.3|499
1680276300000|2023-03-31 15:25:00|9120|9118.5|9127.1|9125.6|9127.8|9126.3|9119.6|9118.1|388
1680276600000|2023-03-31 15:30:00|9127|9125.5|9130.6|9129.1|9132|9130.5|9126.3|9124.8|305
1680276900000|2023-03-31 15:35:00|9130.5|9129|9131.7|9130.2|9133.5|9132|9129.9|9128.4|307
1680277200000|2023-03-31 15:40:00|9131.6|9130.1|9128.7|9127.2|9132.5|9131|9128.5|9126.8|287
1680277500000|2023-03-31 15:45:00|9128.8|9127.3|9130.4|9128.9|9130.9|9129.4|9127.9|9125.9|383
1680277800000|2023-03-31 15:50:00|9130.5|9129|9130.8|9129.3|9133|9131.5|9128.5|9127|294
1680278100000|2023-03-31 15:55:00|9130.9|9129.4|9129.9|9128.4|9134.5|9133|9129.8|9128.3|300
1680278400000|2023-03-31 16:00:00|9130|9128.5|9136.8|9135.3|9136.8|9135.3|9129.4|9127.9|295
1680278700000|2023-03-31 16:05:00|9136.7|9135.2|9140.6|9139.1|9142.6|9141.1|9136.7|9135.2|261
1680279000000|2023-03-31 16:10:00|9140.5|9139|9138.9|9137.4|9141.8|9140.3|9138.4|9136.9|166
1680279300000|2023-03-31 16:15:00|9139|9137.5|9142.6|9141.1|9143.6|9142.1|9139|9137.5|282
1680279600000|2023-03-31 16:20:00|9142.5|9141|9138.1|9136.6|9143.7|9142.2|9137.1|9135.6|271
1680279900000|2023-03-31 16:25:00|9138|9136.5|9142.4|9140.9|9142.5|9141|9137.6|9136.1|271
1680280200000|2023-03-31 16:30:00|9142.2|9140.7|9144.4|9142.9|9144.7|9143.2|9142.2|9140.7|175
1680280500000|2023-03-31 16:35:00|9144.3|9142.8|9145.4|9143.9|9146.1|9144.6|9142.9|9141.4|163
1680280800000|2023-03-31 16:40:00|9145.3|9143.8|9144.3|9142.8|9146.1|9144.6|9143.8|9142.3|176
1680281100000|2023-03-31 16:45:00|9143.9|9142.4|9144.1|9142.6|9144.4|9142.9|9142.9|9141.4|190
1680281400000|2023-03-31 16:50:00|9143.7|9142.2|9146|9144.5|9148.2|9146.7|9143.2|9141.7|171
1680281700000|2023-03-31 16:55:00|9146.5|9145|9138.9|9137.4|9147.4|9145.9|9138.9|9137.4|262
1680282000000|2023-03-31 17:00:00|9138.6|9137.1|9138.7|9137.2|9139.2|9137.7|9137.2|9135.7|231
1680282300000|2023-03-31 17:05:00|9138.8|9137.3|9140.3|9138.8|9140.9|9139.4|9138.6|9137.1|195
1680282600000|2023-03-31 17:10:00|9140.7|9139.2|9139.5|9138|9141.1|9139.6|9138.9|9137.4|139
1680282900000|2023-03-31 17:15:00|9139.6|9138.1|9142.4|9140.9|9142.9|9141.4|9139.5|9138|184
1680283200000|2023-03-31 17:20:00|9142.3|9140.8|9141.2|9139.7|9142.3|9140.8|9139.6|9138.1|146
1680283500000|2023-03-31 17:25:00|9141.1|9139.6|9145.2|9143.7|9145.7|9144.2|9140.3|9138.8|165
1680283800000|2023-03-31 17:30:00|9144.9|9143.4|9147.9|9146.4|9148.3|9146.8|9144.1|9142.6|195
1680284100000|2023-03-31 17:35:00|9147.8|9146.3|9147.4|9145.9|9148.7|9147.2|9147|9145.5|163
1680284400000|2023-03-31 17:40:00|9147.5|9146|9149.2|9147.7|9150.1|9148.6|9147.5|9146|199
1680284700000|2023-03-31 17:45:00|9149.3|9147.8|9151.1|9149.6|9151.1|9149.6|9148.3|9146.8|213
1680285000000|2023-03-31 17:50:00|9151.2|9149.7|9149.9|9148.4|9152.6|9151.1|9149.9|9148.4|181
1680285300000|2023-03-31 17:55:00|9150|9148.5|9148.5|9147|9151|9149.5|9148.5|9147|159
1680285600000|2023-03-31 18:00:00|9148.8|9147.3|9148.7|9147.2|9149.8|9148.3|9146|9144.5|215
1680285900000|2023-03-31 18:05:00|9148.6|9147.1|9148.4|9146.9|9149.5|9148|9147.1|9145.6|267
1680286200000|2023-03-31 18:10:00|9148.5|9147|9148.2|9146.7|9150|9148.5|9148.1|9146.6|158
1680286500000|2023-03-31 18:15:00|9148.1|9146.6|9145.6|9144.1|9149|9147.5|9145.4|9143.9|202
1680286800000|2023-03-31 18:20:00|9145.7|9144.2|9145.7|9144.2|9146.9|9145.4|9144.9|9143.4|124
1680287100000|2023-03-31 18:25:00|9145.8|9144.3|9145.8|9144.3|9146.5|9145|9144|9142.5|192
1680287400000|2023-03-31 18:30:00|9145.7|9144.2|9145|9143.5|9146.4|9144.9|9144.5|9143|138
1680287700000|2023-03-31 18:35:00|9144.9|9143.4|9145.2|9143.7|9146|9144.5|9143.9|9142.4|150
1680288000000|2023-03-31 18:40:00|9145.3|9143.8|9144|9142.5|9145.4|9143.9|9142.7|9141.2|159
1680288300000|2023-03-31 18:45:00|9144.1|9142.6|9141|9139.5|9144.1|9142.6|9140.8|9139.3|220
1680288600000|2023-03-31 18:50:00|9140.8|9139.3|9142|9140.5|9142.5|9141|9140|9138.5|230
1680288900000|2023-03-31 18:55:00|9141.9|9140.4|9142.7|9141.2|9143.5|9142|9140.4|9138.9|249
1680289200000|2023-03-31 19:00:00|9142.5|9141|9150.1|9148.6|9150.5|9149|9142.5|9141|320
1680289500000|2023-03-31 19:05:00|9150.2|9148.7|9150.2|9148.7|9150.9|9149.4|9149.8|9148.3|187
1680289800000|2023-03-31 19:10:00|9150.3|9148.8|9151.4|9149.9|9151.8|9150.3|9149.3|9147.8|165
1680290100000|2023-03-31 19:15:00|9151.3|9149.8|9152.1|9150.6|9153.2|9151.7|9151|9149.5|168
1680290400000|2023-03-31 19:20:00|9152|9150.5|9150.9|9149.4|9153.6|9151.8|9149.9|9148.4|257
1680290700000|2023-03-31 19:25:00|9150.8|9149.3|9147.8|9146.3|9151.6|9150.1|9147.5|9146|205
1680291000000|2023-03-31 19:30:00|9147.7|9146.2|9149.6|9147.2|9149.9|9147.5|9147|9145.5|221
1680291300000|2023-03-31 19:35:00|9149.7|9147.3|9150.2|9148.7|9151.1|9149.6|9149.4|9147.3|242
1680291600000|2023-03-31 19:40:00|9150.1|9148.6|9151.7|9149.3|9152.8|9151.3|9150|9148.5|239
1680291900000|2023-03-31 19:45:00|9151.6|9149.2|9150.5|9149|9151.8|9150.3|9150|9148.5|263
1680292200000|2023-03-31 19:50:00|9151|9149.5|9148.2|9146.7|9151.7|9150.2|9147.7|9146.2|258
1680292500000|2023-03-31 19:55:00|9148.1|9146.6|9148.4|9146.9|9150.8|9149.3|9147.8|9146.3|341
1680292800000|2023-03-31 20:00:00|9148.5|9147|9150.2|9147.8|9152.2|9149.8|9148.5|9146.5|257
1680293100000|2023-03-31 20:05:00|9150.1|9147.7|9150.8|9148.4|9151|9148.6|9150.1|9147.7|90
1680293400000|2023-03-31 20:10:00|9150.9|9148.5|9150.6|9148.2|9151|9148.6|9149.8|9147.4|71
1680293700000|2023-03-31 20:15:00|9150.8|9148.4|9151.3|9148.9|9151.7|9149.3|9150.6|9148.2|59
1680294000000|2023-03-31 20:20:00|9151.4|9149|9151.2|9148.8|9152.5|9150.1|9151.2|9148.8|171
1680294300000|2023-03-31 20:25:00|9151.3|9148.9|9154.6|9152.2|9155.1|9152.7|9151|9148.6|119
1680294600000|2023-03-31 20:30:00|9154.2|9151.8|9153.7|9151.3|9154.3|9151.9|9152.8|9150.4|102
1680294900000|2023-03-31 20:35:00|9153.9|9151.5|9153.5|9151.1|9154.3|9151.9|9153.5|9151.1|73
1680295200000|2023-03-31 20:40:00|9153.4|9151|9152.6|9150.2|9153.4|9151|9150.8|9148.4|119
1680295500000|2023-03-31 20:45:00|9152.7|9150.3|9152.1|9149.7|9154.5|9152.1|9151.8|9149.4|87
1680295800000|2023-03-31 20:50:00|9152.2|9149.8|9153.8|9151.4|9156.1|9153.7|9152.2|9149.8|292
1680296100000|2023-03-31 20:55:00|9153.6|9151.2|9155.2|9150.2|9157.8|9152.8|9151.9|9146.9|350
1680465600000|2023-04-02 20:00:00|9155.8|9144.8|9155.8|9144.8|9155.8|9144.8|9155.8|9144.8|1
1680466500000|2023-04-02 20:15:00|9154.6|9143.6|9154.6|9143.6|9154.6|9143.6|9154.6|9143.6|1
1680467100000|2023-04-02 20:25:00|9155.8|9144.8|9155.8|9144.8|9155.8|9144.8|9155.8|9144.8|1
1680468000000|2023-04-02 20:40:00|9157.7|9146.7|9157.7|9146.7|9157.7|9146.7|9157.7|9146.7|1
1680468300000|2023-04-02 20:45:00|9157.9|9146.9|9157.9|9146.9|9157.9|9146.9|9157.9|9146.9|1
1680468600000|2023-04-02 20:50:00|9159|9148|9152.4|9141.4|9159|9148|9152.4|9141.4|2
1680468900000|2023-04-02 20:55:00|9153|9142|9152.6|9141.6|9153|9142|9152.6|9141.6|2
1680469200000|2023-04-02 21:00:00|9176.1|9165.1|9169.1|9158.1|9176.1|9165.1|9168.4|9157.4|52
1680469500000|2023-04-02 21:05:00|9169.6|9158.6|9152.3|9141.3|9170|9159|9148.5|9137.5|133
1680469800000|2023-04-02 21:10:00|9150.7|9139.7|9147.3|9141.3|9152.8|9141.8|9147.3|9138.7|25
1680470100000|2023-04-02 21:15:00|9148.8|9142.8|9151.3|9146.3|9151.5|9146.5|9144.4|9138.4|28
1680470400000|2023-04-02 21:20:00|9151.4|9146.4|9152.8|9147.8|9154.6|9149.6|9150.6|9145.6|25
1680470700000|2023-04-02 21:25:00|9150.5|9145.5|9151.2|9146.2|9153.6|9148.6|9149|9144|650
1680471000000|2023-04-02 21:30:00|9152.1|9147.1|9152|9147|9158.2|9153.2|9148|9143|1635
1680471300000|2023-04-02 21:35:00|9151.8|9146.8|9153.8|9148.8|9155.4|9150.4|9148.1|9143.1|212
1680471600000|2023-04-02 21:40:00|9153.2|9148.2|9152.5|9147.5|9155.2|9150.2|9151.2|9146.2|215
1680471900000|2023-04-02 21:45:00|9154.1|9149.1|9153.6|9148.6|9155.3|9150.3|9152.3|9147.3|119
1680472200000|2023-04-02 21:50:00|9154.2|9149.2|9152.7|9147.7|9155.2|9150.2|9150.5|9145.5|85
1680472500000|2023-04-02 21:55:00|9152.2|9147.2|9148.7|9143.7|9154.7|9149.7|9146.8|9141.8|125
1680472800000|2023-04-02 22:00:00|9150.5|9145.5|9158.4|9153.9|9159|9154|9148.2|9143.2|283
1680473100000|2023-04-02 22:05:00|9158.3|9154|9159.5|9154.5|9159.5|9154.5|9157|9152.7|138
1680473400000|2023-04-02 22:10:00|9159.4|9154.4|9159.7|9156.2|9161.5|9157.4|9159.4|9154.4|235
1680473700000|2023-04-02 22:15:00|9159.9|9155.8|9163.6|9160.6|9164.5|9160.8|9159.9|9155.4|642
1680474000000|2023-04-02 22:20:00|9163.7|9160.4|9162.6|9157.6|9166.6|9162|9161.9|9157.6|335
1680474300000|2023-04-02 22:25:00|9162.7|9157.7|9162.4|9157.4|9162.8|9159|9161.2|9157.3|300
1680474600000|2023-04-02 22:30:00|9162.5|9157.5|9170.2|9165.5|9170.5|9165.7|9162.3|9157.4|544
1680474900000|2023-04-02 22:35:00|9170.3|9165.6|9168.4|9165.7|9173|9168|9168.3|9164.4|388
1680475200000|2023-04-02 22:40:00|9168.3|9165.8|9166.8|9162.3|9169.5|9165.8|9165.4|9162.1|455
1680475500000|2023-04-02 22:45:00|9166.9|9162.4|9164|9161.2|9167|9163.3|9163.8|9160.4|291
1680475800000|2023-04-02 22:50:00|9165.8|9161.5|9165.6|9162.8|9166.2|9162.9|9164.1|9160.8|279
1680476100000|2023-04-02 22:55:00|9165.4|9162.7|9165.3|9162.1|9166|9162.8|9164.6|9161.2|242
1680476400000|2023-04-02 23:00:00|9165.6|9162.1|9166.6|9164.1|9168.5|9164.9|9165.6|9161.5|326
1680476700000|2023-04-02 23:05:00|9166.7|9164.2|9168.6|9165.4|9169.7|9165.9|9165.9|9162.6|377
1680477000000|2023-04-02 23:10:00|9168.8|9165.5|9172.1|9168.4|9172.9|9169.1|9168.5|9165.3|493
1680477300000|2023-04-02 23:15:00|9171.8|9168.7|9167.5|9165.1|9171.9|9168.8|9167.2|9164.3|386
1680477600000|2023-04-02 23:20:00|9167.3|9164.9|9169.7|9166.7|9172.1|9169.1|9166.5|9164.1|468
1680477900000|2023-04-02 23:25:00|9169.6|9166.6|9171.6|9169.1|9171.7|9169.1|9168|9165.2|475
1680478200000|2023-04-02 23:30:00|9171.4|9169|9170.7|9168.2|9171.6|9169|9168.7|9166.2|411
1680478500000|2023-04-02 23:35:00|9170.8|9168.3|9171|9168.6|9172.7|9170.3|9170.5|9168|290
1680478800000|2023-04-02 23:40:00|9171.1|9168.5|9172|9169.6|9172.9|9170.5|9170.7|9168.2|339
1680479100000|2023-04-02 23:45:00|9172.1|9169.7|9173.2|9170.8|9173.4|9171|9171.3|9168.9|202
1680479400000|2023-04-02 23:50:00|9173.5|9171.1|9174.6|9172.2|9177.1|9174.7|9172.8|9170.4|313
1680479700000|2023-04-02 23:55:00|9174.5|9172.1|9178.9|9176.5|9180|9177.6|9173.1|9170.7|295
1680480000000|2023-04-03 00:00:00|9178.8|9176.4|9183.7|9181.3|9184|9181.6|9177.9|9175.5|464
1680480300000|2023-04-03 00:05:00|9183.6|9181.2|9176.6|9174.2|9184|9181.6|9176|9173.6|412
1680480600000|2023-04-03 00:10:00|9176.5|9174.1|9177.1|9174.7|9177.8|9175.4|9174.8|9172.4|375
1680480900000|2023-04-03 00:15:00|9177|9174.6|9177.8|9175.4|9178.4|9176.5|9176.3|9173.9|305
1680481200000|2023-04-03 00:20:00|9177.7|9175.3|9172.6|9170.2|9178.1|9175.9|9172.6|9170.2|199
1680481500000|2023-04-03 00:25:00|9172.3|9169.9|9172.2|9169.8|9174.6|9172.2|9171.2|9168.8|290
1680481800000|2023-04-03 00:30:00|9172.3|9169.9|9172.7|9170.3|9174.7|9172.3|9171.8|9169.4|275
1680482100000|2023-04-03 00:35:00|9173|9170.6|9171.8|9169.4|9173|9170.6|9170.1|9167.7|327
1680482400000|2023-04-03 00:40:00|9171.9|9169.5|9171.3|9168.9|9172.1|9169.7|9170.2|9167.8|325
1680482700000|2023-04-03 00:45:00|9171.2|9168.8|9171.9|9169.5|9173|9170.6|9170.8|9168.4|296
1680483000000|2023-04-03 00:50:00|9171.8|9169.4|9171.6|9169.2|9172.9|9170.5|9170|9167.6|319
1680483300000|2023-04-03 00:55:00|9171.3|9168.9|9169.5|9167.1|9171.3|9168.9|9168.8|9166.4|280
1680483600000|2023-04-03 01:00:00|9169.4|9167|9170|9167.6|9171.5|9169.5|9168.9|9166.5|328
1680483900000|2023-04-03 01:05:00|9170.1|9167.7|9169.7|9167.3|9171|9168.6|9168.9|9166.5|293
1680484200000|2023-04-03 01:10:00|9169.6|9167.2|9168.5|9166.1|9170|9167.6|9168.5|9166.1|182
1680484500000|2023-04-03 01:15:00|9168.3|9165.9|9166.1|9163.7|9168.8|9166.4|9165.7|9163.3|216
1680484800000|2023-04-03 01:20:00|9166|9163.6|9165.9|9163.5|9168.8|9166.4|9165.6|9163.2|347
1680485100000|2023-04-03 01:25:00|9165.8|9163.4|9167.5|9165.1|9167.8|9165.4|9164.6|9162.2|341
1680485400000|2023-04-03 01:30:00|9167|9164.6|9166.3|9163.9|9168.1|9165.7|9165.7|9163.3|281
1680485700000|2023-04-03 01:35:00|9166.4|9164|9168.9|9166.5|9169.6|9167.2|9165.7|9163.3|256
1680486000000|2023-04-03 01:40:00|9168.8|9166.4|9171.5|9169.1|9171.5|9169.1|9168.3|9165.9|214
1680486300000|2023-04-03 01:45:00|9171.3|9168.9|9170.8|9168.4|9174.6|9172.2|9170.7|9168.3|275
1680486600000|2023-04-03 01:50:00|9170.7|9168.3|9171.3|9169.8|9172|9170.5|9170.2|9167.8|215
1680486900000|2023-04-03 01:55:00|9171.5|9170|9170.3|9167.9|9172|9170.5|9168.7|9166.3|292
1680487200000|2023-04-03 02:00:00|9170.4|9168|9170.5|9168.1|9172|9170.2|9169.7|9167.6|241
1680487500000|2023-04-03 02:05:00|9170.4|9168|9170|9167.6|9171.9|9169.5|9170|9167.6|233
1680487800000|2023-04-03 02:10:00|9169.9|9167.5|9170.4|9168|9171.6|9169.2|9169.8|9167.4|163
1680488100000|2023-04-03 02:15:00|9170.5|9168.1|9169.5|9167.1|9170.8|9168.4|9169.4|9167|173
1680488400000|2023-04-03 02:20:00|9169.4|9167|9170.6|9168.2|9171.7|9169.7|9169.4|9167|170
1680488700000|2023-04-03 02:25:00|9170.8|9168.4|9170.9|9168.5|9171.5|9169.3|9170.5|9168.1|125
1680489000000|2023-04-03 02:30:00|9171|9168.6|9171.8|9170.3|9172|9170.5|9170.2|9168.1|192
1680489300000|2023-04-03 02:35:00|9171.9|9170.4|9173.1|9170.7|9174.8|9172.4|9171.5|9170|202
1680489600000|2023-04-03 02:40:00|9173.2|9170.8|9173.8|9172.3|9174.4|9172.4|9172.9|9170.5|164
1680489900000|2023-04-03 02:45:00|9173.9|9172.4|9175.2|9172.8|9175.4|9173.2|9173.4|9171|171
1680490200000|2023-04-03 02:50:00|9175.1|9172.7|9176.9|9174.5|9177.1|9174.7|9173.4|9171|243
1680490500000|2023-04-03 02:55:00|9177|9174.6|9180.1|9177.7|9180.6|9178.2|9176.4|9174.5|318
1680490800000|2023-04-03 03:00:00|9179.8|9177.4|9180.7|9178.3|9181|9178.6|9177.6|9175.2|286
1680491100000|2023-04-03 03:05:00|9180.8|9178.4|9179.4|9177|9181|9179|9178.4|9176|252
1680491400000|2023-04-03 03:10:00|9180.1|9177.7|9181.4|9179|9182.1|9179.7|9179.9|9177.5|264
1680491700000|2023-04-03 03:15:00|9181.2|9178.8|9180.7|9178.3|9182.6|9180.2|9180|9177.6|173
1680492000000|2023-04-03 03:20:00|9180.8|9178.4|9179.5|9177.1|9181.3|9178.9|9179.3|9176.9|311
1680492300000|2023-04-03 03:25:00|9179.6|9177.2|9179.9|9177.5|9180.1|9177.7|9178.7|9176.3|258
1680492600000|2023-04-03 03:30:00|9180|9177.6|9180.8|9178.4|9181.7|9179.3|9180|9177.6|217
1680492900000|2023-04-03 03:35:00|9180.7|9178.3|9179.6|9177.2|9180.8|9178.4|9179.2|9176.8|134
1680493200000|2023-04-03 03:40:00|9179.8|9177.4|9179.4|9177|9180|9177.6|9179.2|9176.8|151
1680493500000|2023-04-03 03:45:00|9179.5|9177.1|9177.7|9175.3|9179.6|9177.2|9177.6|9175.2|101
1680493800000|2023-04-03 03:50:00|9177.6|9175.2|9180.3|9177.9|9180.4|9178|9177.6|9175.2|150
1680494100000|2023-04-03 03:55:00|9180.2|9177.8|9181.1|9178.7|9182.6|9180.2|9180.2|9177.8|206
1680494400000|2023-04-03 04:00:00|9181.2|9178.8|9180.6|9178.2|9182|9179.6|9180|9177.6|155
1680494700000|2023-04-03 04:05:00|9180.5|9178.1|9180.2|9177.8|9180.6|9178.2|9178.8|9176.4|153
1680495000000|2023-04-03 04:10:00|9180.4|9178|9180.3|9177.9|9181.3|9178.9|9179.7|9177.3|185
1680495300000|2023-04-03 04:15:00|9180.4|9178|9180.9|9178.5|9181.2|9178.8|9180.3|9177.9|318
1680495600000|2023-04-03 04:20:00|9181|9178.6|9181.2|9178.8|9182.3|9179.9|9180.6|9178.2|162
1680495900000|2023-04-03 04:25:00|9181.3|9178.9|9180.9|9178.5|9182.4|9180|9180.3|9177.9|146
1680496200000|2023-04-03 04:30:00|9181|9178.6|9180.9|9178.5|9182.5|9180.1|9180.6|9178.2|207
1680496500000|2023-04-03 04:35:00|9180.8|9178.4|9181|9178.6|9182|9179.6|9180.2|9177.8|218
1680496800000|2023-04-03 04:40:00|9180.9|9178.5|9184.1|9181.7|9184.1|9181.7|9180.8|9178.4|176
1680497100000|2023-04-03 04:45:00|9184.2|9181.8|9186.4|9184|9186.5|9184.1|9184.2|9181.8|142
1680497400000|2023-04-03 04:50:00|9187.1|9184.7|9186|9183.6|9187.2|9184.8|9185.6|9183.2|145
1680497700000|2023-04-03 04:55:00|9186.1|9183.7|9186.3|9183.9|9187|9184.6|9185.7|9183.3|153
1680498000000|2023-04-03 05:00:00|9186.4|9184|9186.7|9184.3|9188.3|9185.9|9186|9183.6|129
1680498300000|2023-04-03 05:05:00|9186.6|9184.2|9186.6|9184.2|9188.2|9185.8|9186.1|9183.7|239
1680498600000|2023-04-03 05:10:00|9186.5|9184.1|9187.9|9185.5|9188.3|9185.9|9186.4|9184|211
1680498900000|2023-04-03 05:15:00|9188|9185.6|9187.1|9184.7|9188|9185.6|9186.4|9184|192
1680499200000|2023-04-03 05:20:00|9187.3|9184.9|9187.1|9184.7|9188|9185.6|9186.8|9184.4|199
1680499500000|2023-04-03 05:25:00|9187.2|9184.8|9188.6|9186.2|9188.9|9186.5|9187.2|9184.8|188
1680499800000|2023-04-03 05:30:00|9188.7|9186.3|9187.5|9185.1|9189|9186.6|9186.8|9184.4|196
1680500100000|2023-04-03 05:35:00|9187.6|9185.2|9189.1|9186.7|9189.4|9187|9187.3|9184.9|158
1680500400000|2023-04-03 05:40:00|9189.4|9187|9186.8|9184.4|9189.8|9187.4|9186|9183.6|207
1680500700000|2023-04-03 05:45:00|9186.5|9184.1|9188.4|9186|9189.8|9187.4|9185.8|9183.4|265
1680501000000|2023-04-03 05:50:00|9188.6|9186.2|9191.9|9189.5|9192.4|9190|9187.5|9185.1|206
1680501300000|2023-04-03 05:55:00|9191.8|9189.4|9192.2|9189.8|9192.9|9190.5|9191.1|9188.7|271
1680501600000|2023-04-03 06:00:00|9193|9190.6|9194.4|9192|9196|9194.5|9192|9189.6|383
1680501900000|2023-04-03 06:05:00|9194.3|9191.9|9193|9191.5|9196.1|9194.4|9192.4|9190.3|291
1680502200000|2023-04-03 06:10:00|9193.1|9191.6|9183.8|9181.4|9194.6|9193.1|9183.3|9181.2|351
1680502500000|2023-04-03 06:15:00|9183.7|9181.3|9177.7|9175.3|9184|9181.6|9177.2|9174.8|378
1680502800000|2023-04-03 06:20:00|9177.6|9175.2|9181.9|9179.5|9182|9179.6|9175.2|9173.1|310
1680503100000|2023-04-03 06:25:00|9182|9179.6|9185.8|9180.8|9185.9|9182.3|9178.1|9175.7|311
1680503400000|2023-04-03 06:30:00|9185.4|9180.4|9192.8|9190.4|9198.6|9195.1|9185.4|9180.4|431
1680503700000|2023-04-03 06:35:00|9192.9|9190.5|9187.1|9185.6|9193.8|9192|9185.7|9184.2|384
1680504000000|2023-04-03 06:40:00|9187.3|9185.8|9191.3|9188.9|9191.6|9189.8|9187.1|9185.1|383
1680504300000|2023-04-03 06:45:00|9191.2|9188.8|9192.9|9190.5|9195.2|9193.2|9190.8|9188.6|315
1680504600000|2023-04-03 06:50:00|9193|9190.6|9190.9|9188.5|9194.7|9192.3|9190.8|9188.4|315
1680504900000|2023-04-03 06:55:00|9191|9188.6|9194.2|9191.8|9195|9192.6|9189.8|9187.4|342
1680505200000|2023-04-03 07:00:00|9193.8|9191.4|9193.3|9190.9|9197|9195.5|9187.7|9185.5|503
1680505500000|2023-04-03 07:05:00|9193.2|9190.8|9189.6|9188.1|9193.7|9191.3|9184.7|9182.6|484
1680505800000|2023-04-03 07:10:00|9189.5|9188|9185.4|9183|9191|9189.5|9183.9|9182.3|374
1680506100000|2023-04-03 07:15:00|9185.5|9183.1|9182.2|9179.8|9186.6|9184.6|9179.2|9176.8|392
1680506400000|2023-04-03 07:20:00|9182.3|9179.9|9183.6|9182.1|9186.3|9184.7|9181.8|9179.4|374
1680506700000|2023-04-03 07:25:00|9183.7|9182.2|9179.1|9176.7|9185.3|9182.9|9177.9|9175.5|375
1680507000000|2023-04-03 07:30:00|9179|9176.6|9183.3|9180.9|9186.6|9184.8|9178.9|9176.5|405
1680507300000|2023-04-03 07:35:00|9183.2|9180.8|9177.1|9174.7|9184.2|9182.7|9177.1|9174.7|350
1680507600000|2023-04-03 07:40:00|9177|9174.6|9173.8|9172.3|9177.6|9175.2|9171.5|9170|378
1680507900000|2023-04-03 07:45:00|9173.7|9172.2|9175.3|9173.8|9175.3|9173.8|9172|9170.5|256
1680508200000|2023-04-03 07:50:00|9175.2|9173.7|9173.6|9171.2|9176.5|9175|9172.3|9170.8|257
1680508500000|2023-04-03 07:55:00|9173.7|9171.3|9176.8|9175.3|9177.9|9176.4|9172.6|9170.8|284
1680508800000|2023-04-03 08:00:00|9177|9175.5|9182.2|9180.7|9184.9|9183.4|9176.9|9175.4|308
1680509100000|2023-04-03 08:05:00|9182.5|9181|9182.7|9181.2|9183.2|9181.7|9180.3|9178.8|290
1680509400000|2023-04-03 08:10:00|9182.6|9181.1|9180.2|9177.8|9183.1|9181.6|9180.2|9177.8|238
1680509700000|2023-04-03 08:15:00|9180|9177.6|9181.4|9179.9|9181.5|9180|9179.2|9176.9|300
1680510000000|2023-04-03 08:20:00|9181.5|9180|9180.5|9179|9182.7|9181.2|9178.7|9177.2|289
1680510300000|2023-04-03 08:25:00|9180.6|9179.1|9186.8|9184.4|9187|9185|9180.2|9178.2|290
1680510600000|2023-04-03 08:30:00|9186.7|9184.3|9185.7|9184.2|9186.8|9185.1|9184.5|9182.1|201
1680510900000|2023-04-03 08:35:00|9185.6|9184.1|9187.2|9185.7|9187.8|9186.3|9183.8|9182.3|250
1680511200000|2023-04-03 08:40:00|9187.3|9185.8|9186.6|9185.1|9188|9186.1|9185.3|9183.8|248
1680511500000|2023-04-03 08:45:00|9186.7|9185.2|9180.5|9178.1|9187.9|9186.4|9180.5|9178.1|359
1680511800000|2023-04-03 08:50:00|9180.6|9178.2|9176.2|9174.7|9180.6|9178.9|9172.7|9170.6|417
1680512100000|2023-04-03 08:55:00|9176|9174.5|9177.1|9175.6|9177.9|9176.1|9175.2|9173.7|334
1680512400000|2023-04-03 09:00:00|9177|9175.5|9174|9172.5|9177.3|9175.8|9170.9|9169.4|426
1680512700000|2023-04-03 09:05:00|9173.8|9172.3|9175.2|9172.8|9177.7|9175.7|9173.4|9171.7|307
1680513000000|2023-04-03 09:10:00|9175.1|9172.7|9172.6|9171.1|9175.5|9174|9172.3|9170.8|272
1680513300000|2023-04-03 09:15:00|9172.5|9171|9169|9166.6|9172.5|9171|9168.5|9166.1|331
1680513600000|2023-04-03 09:20:00|9168.9|9166.5|9167.9|9165.5|9169.7|9167.3|9166.9|9164.5|301
1680513900000|2023-04-03 09:25:00|9167.8|9165.4|9172.2|9170.7|9172.5|9171|9166.5|9164.8|260
1680514200000|2023-04-03 09:30:00|9172|9170.5|9170.4|9168.9|9173.6|9172.1|9170.3|9168.8|176
1680514500000|2023-04-03 09:35:00|9170.3|9168.8|9170.9|9168.5|9172.5|9170.7|9169.8|9168|185
1680514800000|2023-04-03 09:40:00|9170.8|9168.4|9169.6|9168.1|9171.2|9169.6|9169.5|9167.1|196
1680515100000|2023-04-03 09:45:00|9169.5|9168|9166.3|9164.8|9171.7|9169.8|9165.9|9164.4|290
1680515400000|2023-04-03 09:50:00|9166.4|9164.9|9170.1|9168.6|9170.5|9169|9165.5|9164|167
1680515700000|2023-04-03 09:55:00|9170.5|9169|9173.3|9171.8|9173.8|9172.3|9168.8|9167.3|286
1680516000000|2023-04-03 10:00:00|9172.9|9171.4|9173.4|9171.9|9175|9173.5|9171.6|9170.1|283
1680516300000|2023-04-03 10:05:00|9173.5|9172|9169.9|9168.4|9173.5|9172|9169.1|9167.6|253
1680516600000|2023-04-03 10:10:00|9169.8|9168.3|9167.1|9165.6|9169.8|9168.3|9164.3|9162.7|364
1680516900000|2023-04-03 10:15:00|9167.2|9165.7|9166|9164.5|9168.3|9166.3|9165.1|9163.2|328
1680517200000|2023-04-03 10:20:00|9166.1|9164.6|9163.7|9161.3|9168.2|9166.2|9161.8|9159.4|267
1680517500000|2023-04-03 10:25:00|9163.6|9161.2|9162|9160.5|9165|9162.6|9158|9156.5|407
1680517800000|2023-04-03 10:30:00|9162.1|9160.6|9165.5|9164|9166.8|9164.4|9162|9160.5|332
1680518100000|2023-04-03 10:35:00|9165.6|9164.1|9167|9165.5|9168.1|9166.2|9165.4|9163.3|260
1680518400000|2023-04-03 10:40:00|9167.1|9165.6|9165.1|9163.6|9167.3|9165.8|9162.5|9161|242
1680518700000|2023-04-03 10:45:00|9165|9163.5|9166|9164.5|9166.5|9165|9164.4|9162.9|191
1680519000000|2023-04-03 10:50:00|9166.1|9164.6|9164.2|9162.7|9166.3|9164.8|9162.3|9160.6|260
1680519300000|2023-04-03 10:55:00|9164.3|9162.8|9164.5|9163|9167|9165.5|9162.4|9160.6|359
1680519600000|2023-04-03 11:00:00|9164.6|9163.1|9166.8|9165.3|9167|9165.4|9163.6|9161.3|348
1680519900000|2023-04-03 11:05:00|9166.9|9165.4|9168.4|9166.9|9169|9167.5|9165.8|9164.3|300
1680520200000|2023-04-03 11:10:00|9168.3|9166.8|9169|9166.6|9172.3|9170.8|9167.5|9165.1|267
1680520500000|2023-04-03 11:15:00|9168.9|9166.5|9166.6|9165.1|9169.5|9168|9165.8|9164.3|247
1680520800000|2023-04-03 11:20:00|9166.8|9165.3|9165.7|9164.2|9168.6|9167.1|9165.3|9163.8|299
1680521100000|2023-04-03 11:25:00|9165.8|9164.3|9164.4|9162.9|9166.8|9165.3|9163.8|9162.3|369
1680521400000|2023-04-03 11:30:00|9164.1|9162.6|9159|9157.5|9165.4|9163.9|9158.9|9157.4|358
1680521700000|2023-04-03 11:35:00|9158.8|9157.3|9152.3|9150.8|9158.8|9157.3|9151.6|9150.1|381
1680522000000|2023-04-03 11:40:00|9152.2|9150.7|9146.5|9145|9153.4|9151.9|9146|9144.5|340
1680522300000|2023-04-03 11:45:00|9146.3|9144.8|9149.7|9148.2|9150.3|9148.8|9145.3|9143.8|353
1680522600000|2023-04-03 11:50:00|9149.8|9148.3|9146.2|9144.7|9151.6|9150.1|9144.4|9142.9|317
1680522900000|2023-04-03 11:55:00|9146.3|9144.8|9144.9|9143.4|9151.3|9149.8|9144.6|9143.1|296
1680523200000|2023-04-03 12:00:00|9144.8|9143.3|9149.3|9147.8|9151.1|9149.6|9144.8|9143.3|369
1680523500000|2023-04-03 12:05:00|9149.4|9147.9|9154.1|9152.6|9154.3|9152.8|9148.4|9146.9|398
1680523800000|2023-04-03 12:10:00|9154|9152.5|9160.3|9158.8|9160.6|9159.1|9154|9152.5|359
1680524100000|2023-04-03 12:15:00|9160|9158.5|9152.9|9151.4|9160.5|9159|9151.4|9149.9|340
1680524400000|2023-04-03 12:20:00|9152.7|9151.2|9150.2|9148.7|9152.7|9151.2|9149.1|9147.6|368
1680524700000|2023-04-03 12:25:00|9150.3|9148.8|9154.5|9153|9154.7|9153.2|9150|9148.5|276
1680525000000|2023-04-03 12:30:00|9154.6|9153.1|9153.3|9151.8|9155.8|9154.3|9152.3|9150.8|350
1680525300000|2023-04-03 12:35:00|9153.2|9151.7|9156.9|9155.4|9157.6|9156.1|9151.4|9149.9|371
1680525600000|2023-04-03 12:40:00|9156.8|9155.3|9160.7|9159.2|9160.7|9159.2|9155.4|9153.9|339
1680525900000|2023-04-03 12:45:00|9160.6|9159.1|9155.3|9153.8|9161.4|9159.9|9154.8|9153.3|361
1680526200000|2023-04-03 12:50:00|9155.7|9154.2|9154.1|9152.6|9159|9157.5|9152.6|9151.1|349
1680526500000|2023-04-03 12:55:00|9154.2|9152.7|9156.7|9155.2|9160.2|9158.7|9153.7|9152.2|320
1680526800000|2023-04-03 13:00:00|9156.5|9155|9153.8|9152.3|9157.7|9156.2|9153.2|9151.7|364
1680527100000|2023-04-03 13:05:00|9153.7|9152.2|9150.8|9149.3|9154.5|9153|9150.7|9149.2|341
1680527400000|2023-04-03 13:10:00|9150.9|9149.4|9149.6|9148.1|9152.2|9150.7|9149.3|9147.8|282
1680527700000|2023-04-03 13:15:00|9149.7|9148.2|9150.7|9149.2|9151.7|9150.2|9148.4|9146.9|289
1680528000000|2023-04-03 13:20:00|9150.8|9149.3|9148.2|9146.7|9150.8|9149.3|9147.3|9145.8|260
1680528300000|2023-04-03 13:25:00|9148.3|9146.8|9143.5|9142|9149.7|9148.2|9142.9|9141.4|337
1680528600000|2023-04-03 13:30:00|9143.6|9142.1|9147.7|9146.2|9148.8|9147.3|9143.6|9142.1|374
1680528900000|2023-04-03 13:35:00|9147.5|9146|9144.2|9142.7|9147.8|9146.3|9143.8|9142.3|404
1680529200000|2023-04-03 13:40:00|9144.3|9142.8|9144.2|9141.3|9144.8|9143.3|9142.4|9140.6|371
1680529500000|2023-04-03 13:45:00|9144.3|9141.5|9137.8|9136.3|9144.5|9142.5|9137.7|9136.2|437
1680529800000|2023-04-03 13:50:00|9137.6|9136.1|9135.5|9134|9137.7|9136.2|9132.8|9131.3|406
1680530100000|2023-04-03 13:55:00|9135.6|9134.1|9137.3|9132.8|9139.2|9137.7|9134.4|9132|414
1680530400000|2023-04-03 14:00:00|9136.9|9133.1|9129.7|9127.3|9136.9|9133.1|9117.2|9114.8|1264
1680530700000|2023-04-03 14:05:00|9129.8|9127.4|9130.1|9128.6|9132.4|9130.9|9126.8|9125.3|755
1680531000000|2023-04-03 14:10:00|9130.4|9128.9|9132.4|9130.9|9134|9132.5|9129.3|9127.8|524
1680531300000|2023-04-03 14:15:00|9132.2|9130.7|9123.6|9122.1|9132.2|9130.7|9123.1|9121.6|572
1680531600000|2023-04-03 14:20:00|9123.5|9122|9122.5|9121|9125.6|9124.1|9116.2|9114.7|773
1680531900000|2023-04-03 14:25:00|9122.2|9120.7|9123.3|9121.8|9126.3|9124.8|9120.6|9119.1|562
1680532200000|2023-04-03 14:30:00|9123.9|9122.4|9126.9|9125.4|9128.9|9127.4|9123.8|9122.3|446
1680532500000|2023-04-03 14:35:00|9126.6|9125.1|9132.2|9130.7|9132.9|9131.4|9126.6|9125.1|428
1680532800000|2023-04-03 14:40:00|9132.3|9130.8|9136.7|9135.2|9136.7|9135.2|9129.5|9128|583
1680533100000|2023-04-03 14:45:00|9137.5|9136|9135.9|9134.4|9142.9|9141.4|9135.5|9134|680
1680533400000|2023-04-03 14:50:00|9135.8|9134.3|9134.8|9133.3|9136.2|9134.7|9128.3|9126.8|610
1680533700000|2023-04-03 14:55:00|9134.9|9133.4|9128.1|9126.6|9134.9|9133.4|9124.1|9122.6|667
1680534000000|2023-04-03 15:00:00|9128|9126.5|9132.4|9130.9|9132.4|9130.9|9124.4|9122.9|599
1680534300000|2023-04-03 15:05:00|9132.3|9130.8|9134.9|9133.4|9134.9|9133.4|9130.5|9129|465
1680534600000|2023-04-03 15:10:00|9134.8|9133.3|9140.5|9139|9140.6|9139.1|9134.8|9133.3|436
1680534900000|2023-04-03 15:15:00|9140.6|9139.1|9137.1|9135.6|9141|9139.5|9137.1|9135.6|346
1680535200000|2023-04-03 15:20:00|9137|9135.5|9135.3|9133.8|9137.4|9135.9|9135.1|9133.6|336
1680535500000|2023-04-03 15:25:00|9135.2|9133.7|9139.5|9138|9139.8|9138.3|9133.5|9132|286
1680535800000|2023-04-03 15:30:00|9139.4|9137.9|9135.4|9133.9|9139.5|9138|9133.7|9132.2|313
1680536100000|2023-04-03 15:35:00|9135.3|9133.8|9134.2|9132.7|9135.8|9134.3|9132.9|9131.4|258
1680536400000|2023-04-03 15:40:00|9134.3|9132.8|9129.9|9128.4|9135.4|9133.9|9129.8|9128.3|286
1680536700000|2023-04-03 15:45:00|9130.2|9128.7|9126.1|9124.6|9132.5|9131|9125|9123.5|277
1680537000000|2023-04-03 15:50:00|9126.2|9124.7|9127.8|9126.3|9128.4|9126.9|9125.3|9123.8|187
1680537300000|2023-04-03 15:55:00|9127.9|9126.4|9131.5|9130|9132.4|9130.9|9127.7|9126.2|200
1680537600000|2023-04-03 16:00:00|9131.4|9129.9|9131.6|9130.1|9134.6|9133.1|9131.2|9129.7|292
1680537900000|2023-04-03 16:05:00|9131.7|9130.2|9134.1|9132.6|9134.3|9132.8|9129.4|9127.9|209
1680538200000|2023-04-03 16:10:00|9134|9132.5|9131.9|9130.4|9134.3|9132.8|9129.9|9128.4|158
1680538500000|2023-04-03 16:15:00|9132|9130.5|9131.3|9129.8|9132|9130.5|9129.9|9128.4|213
1680538800000|2023-04-03 16:20:00|9131.4|9129.9|9130.3|9128.8|9132.2|9130.7|9129.4|9127.9|204
1680539100000|2023-04-03 16:25:00|9130.4|9128.9|9131.6|9130.1|9131.6|9130.1|9129|9127.5|165
1680539400000|2023-04-03 16:30:00|9131.8|9130.3|9132|9130.5|9132.2|9130.7|9130.7|9129.2|142
1680539700000|2023-04-03 16:35:00|9131.9|9130.4|9133.7|9132.2|9134|9132.5|9131.1|9129.6|167
1680540000000|2023-04-03 16:40:00|9133.6|9132.1|9132.2|9130.7|9133.8|9132.3|9131.5|9130|160
1680540300000|2023-04-03 16:45:00|9132|9130.5|9130.8|9129.3|9134.1|9132.6|9130.2|9128.7|174
1680540600000|2023-04-03 16:50:00|9130.9|9129.4|9133.3|9131.8|9133.6|9132.1|9130.6|9129.1|157
1680540900000|2023-04-03 16:55:00|9133.2|9131.7|9134.6|9133.1|9135.1|9133.6|9132.3|9130.8|209
1680541200000|2023-04-03 17:00:00|9134.7|9133.2|9138.2|9136.7|9138.4|9136.9|9134.1|9132.6|202
1680541500000|2023-04-03 17:05:00|9138.1|9136.6|9136.6|9135.1|9141.2|9139.7|9136.5|9135|225
1680541800000|2023-04-03 17:10:00|9136.5|9135|9139.9|9138.4|9140.2|9138.7|9135|9133.5|203
1680542100000|2023-04-03 17:15:00|9139.6|9138.1|9137.4|9135.9|9139.7|9138.2|9137|9135.5|189
1680542400000|2023-04-03 17:20:00|9137.5|9136|9136|9134.5|9138.3|9136.8|9135.6|9134.1|120
1680542700000|2023-04-03 17:25:00|9135.9|9134.4|9137.3|9135.8|9137.4|9135.9|9135.6|9134.1|198
1680543000000|2023-04-03 17:30:00|9137.2|9135.7|9136.5|9135|9138|9136.5|9134.9|9133.4|208
1680543300000|2023-04-03 17:35:00|9136.6|9135.1|9135.4|9133.9|9137.2|9135.7|9135.2|9133.7|158
1680543600000|2023-04-03 17:40:00|9135.3|9133.8|9135.8|9134.3|9136.4|9134.9|9134.2|9132.7|142
1680543900000|2023-04-03 17:45:00|9135.7|9134.2|9138.4|9136.9|9140.3|9138.8|9135.6|9134.1|168
1680544200000|2023-04-03 17:50:00|9138.6|9137.1|9137.9|9136.4|9139.6|9138.1|9136.7|9135.2|125
1680544500000|2023-04-03 17:55:00|9137.8|9136.3|9136.7|9135.2|9138.6|9137.1|9136.4|9134.9|145
1680544800000|2023-04-03 18:00:00|9136.6|9135.1|9135.1|9133.6|9136.7|9135.2|9134.6|9133.1|134
1680545100000|2023-04-03 18:05:00|9135|9133.5|9136|9134.5|9136.9|9135.4|9135|9133.5|150
1680545400000|2023-04-03 18:10:00|9136.1|9134.6|9133.2|9131.7|9136.3|9134.8|9132.8|9131.3|132
1680545700000|2023-04-03 18:15:00|9133.3|9131.8|9133.5|9132|9135.3|9133.8|9133|9131.5|149
1680546000000|2023-04-03 18:20:00|9133.4|9131.9|9133.3|9131.8|9134.1|9132.6|9132.5|9131|168
1680546300000|2023-04-03 18:25:00|9133.4|9131.9|9129.3|9127.8|9133.4|9131.9|9128.3|9126.8|246
1680546600000|2023-04-03 18:30:00|9129.2|9127.7|9131|9129.5|9132.6|9131.1|9128.3|9126.8|261
1680546900000|2023-04-03 18:35:00|9130.9|9129.4|9130.1|9128.6|9131.2|9129.7|9128.6|9127.1|230
1680547200000|2023-04-03 18:40:00|9130.2|9128.7|9131.2|9129.7|9131.9|9130.4|9130.1|9128.6|200
1680547500000|2023-04-03 18:45:00|9131.1|9129.6|9130.9|9129.4|9132.5|9131|9130.5|9129|121
1680547800000|2023-04-03 18:50:00|9130.8|9129.3|9132.1|9130.6|9133.4|9131.9|9130.5|9129|158
1680548100000|2023-04-03 18:55:00|9132|9130.5|9131|9129.5|9133.1|9131.6|9131|9129.5|135
1680548400000|2023-04-03 19:00:00|9130.9|9129.4|9132.2|9130.7|9132.5|9131|9130.4|9128.9|140
1680548700000|2023-04-03 19:05:00|9132.1|9130.6|9132|9130.5|9132.7|9131.2|9131|9129.5|125
1680549000000|2023-04-03 19:10:00|9132.1|9130.6|9131.7|9130.2|9132.1|9130.6|9129.2|9127.7|125
1680549300000|2023-04-03 19:15:00|9131.5|9130|9133.1|9131.6|9133.5|9132|9130.8|9129.3|127
1680549600000|2023-04-03 19:20:00|9133|9131.5|9132.3|9130.8|9133.4|9131.9|9131.1|9129.6|102
1680549900000|2023-04-03 19:25:00|9132.4|9130.9|9132.8|9131.3|9132.9|9131.4|9131|9129.5|143
1680550200000|2023-04-03 19:30:00|9132.9|9131.4|9132.1|9130.6|9133.4|9131.9|9131.7|9130.2|128
1680550500000|2023-04-03 19:35:00|9132|9130.5|9130.7|9129.2|9132.1|9130.6|9129.2|9127.7|129
1680550800000|2023-04-03 19:40:00|9130.8|9129.3|9130.4|9128.9|9131.5|9130|9130.2|9128.7|115
1680551100000|2023-04-03 19:45:00|9130.5|9129|9129.3|9127.8|9130.5|9129|9129.1|9127.6|72
1680551400000|2023-04-03 19:50:00|9129.1|9127.6|9126.9|9125.4|9129.1|9127.6|9126.4|9124.9|149
1680551700000|2023-04-03 19:55:00|9126.6|9125.1|9126.6|9125.1|9126.9|9125.4|9124.1|9122.6|163
1680552000000|2023-04-03 20:00:00|9126.8|9125.3|9124|9122.5|9127.2|9125.7|9123.8|9122.3|111
1680552300000|2023-04-03 20:05:00|9124.3|9122.8|9124.5|9123|9124.8|9123.3|9124.1|9122.6|55
1680552600000|2023-04-03 20:10:00|9124.6|9123.1|9126.5|9125|9126.7|9125.1|9124.5|9123|105
1680552900000|2023-04-03 20:15:00|9126.6|9125.1|9129.3|9127.8|9129.5|9128|9126.6|9125.1|119
1680553200000|2023-04-03 20:20:00|9129.4|9127.9|9129.6|9128.1|9131|9129.5|9129.3|9127.8|98
1680553500000|2023-04-03 20:25:00|9129.5|9128|9129.6|9128.1|9130.7|9129.2|9128.5|9127|117
1680553800000|2023-04-03 20:30:00|9129.7|9128.2|9129.9|9128.4|9130.1|9128.6|9129|9127.5|77
1680554100000|2023-04-03 20:35:00|9130|9128.5|9131.1|9129.6|9131.2|9129.7|9129.6|9128.1|92
1680554400000|2023-04-03 20:40:00|9131.3|9129.8|9127|9124.6|9131.4|9129.8|9126.9|9124.5|181
1680554700000|2023-04-03 20:45:00|9128.1|9125.7|9127.3|9124.9|9128.3|9125.9|9126.6|9124.2|92
1680555000000|2023-04-03 20:50:00|9127.2|9124.8|9128.2|9125.8|9129|9126.6|9127.2|9124.8|111
1680555300000|2023-04-03 20:55:00|9128|9125.6|9128.8|9123.8|9129.5|9127.1|9127.7|9123.7|220
1680555600000|2023-04-03 21:00:00|9130.1|9125.1|9133.2|9128.2|9137.8|9132.8|9130.1|9125.1|30
1680555900000|2023-04-03 21:05:00|9137.7|9132.7|9137.2|9132.2|9138.7|9133.7|9137.2|9132.2|11
1680556200000|2023-04-03 21:10:00|9137.6|9132.6|9134.1|9129.1|9138|9133|9134.1|9129.1|20
1680556500000|2023-04-03 21:15:00|9134.2|9129.2|9134.1|9129.1|9134.2|9129.2|9134.1|9129.1|2
1680556800000|2023-04-03 21:20:00|9134.3|9129.3|9133.8|9128.8|9134.6|9129.6|9133.8|9128.8|12
1680557100000|2023-04-03 21:25:00|9131|9126|9135.9|9130.9|9137.3|9132.3|9130.9|9125.9|19
1680557400000|2023-04-03 21:30:00|9135.5|9130.5|9133.5|9128.5|9137.1|9132.1|9133.4|9128.4|72
1680557700000|2023-04-03 21:35:00|9133.4|9128.4|9133.8|9128.8|9136.5|9131.5|9129.1|9124.1|93
1680558000000|2023-04-03 21:40:00|9130.3|9125.3|9132.9|9127.9|9133.7|9128.7|9130.3|9125.3|35
1680558300000|2023-04-03 21:45:00|9132.6|9127.6|9132|9127|9133.1|9128.1|9130.7|9125.7|51
1680558600000|2023-04-03 21:50:00|9131.9|9126.9|9131.5|9126.5|9132|9127|9131.5|9126.5|15
1680558900000|2023-04-03 21:55:00|9131.7|9126.7|9132.9|9127.9|9133.5|9128.5|9131.5|9126.5|30
1680559200000|2023-04-03 22:00:00|9131|9126|9129.7|9124.7|9131.9|9126.9|9128.5|9123.5|204
1680559500000|2023-04-03 22:05:00|9129.6|9124.6|9128.9|9124.7|9130.3|9125.3|9128.7|9123.7|98
1680559800000|2023-04-03 22:10:00|9128.8|9123|9128.1|9123.1|9129|9124|9126.6|9121.8|219
1680560100000|2023-04-03 22:15:00|9127.6|9122.6|9127.2|9122.9|9127.7|9124.1|9126.4|9122.2|1835
1680560400000|2023-04-03 22:20:00|9127.3|9123|9127.6|9123.9|9127.7|9124.1|9125.8|9122.2|1581
1680560700000|2023-04-03 22:25:00|9127.5|9123.8|9128.7|9125.5|9128.8|9125.5|9126.8|9123.6|978
1680561000000|2023-04-03 22:30:00|9128.8|9125.4|9127|9124.6|9128.8|9126|9126.6|9124.2|145
1680561300000|2023-04-03 22:35:00|9126.9|9124.5|9127.7|9125.3|9127.9|9125.5|9126.1|9123.6|114
1680561600000|2023-04-03 22:40:00|9127.8|9125.4|9128.3|9125.9|9128.8|9126.4|9127.7|9125.3|102
1680561900000|2023-04-03 22:45:00|9128.2|9125.5|9128.1|9125.7|9129.7|9127.3|9128|9125.5|217
1680562200000|2023-04-03 22:50:00|9128.2|9125.8|9127.5|9125.1|9128.3|9125.8|9127.2|9124.7|91
1680562500000|2023-04-03 22:55:00|9128|9125.6|9128.6|9126.2|9128.7|9126.3|9128|9125.6|152
1680562800000|2023-04-03 23:00:00|9128.7|9126.3|9126.5|9124.1|9128.7|9126.3|9126.5|9124.1|126
1680563100000|2023-04-03 23:05:00|9126.3|9123.9|9126.3|9123.9|9127.1|9124.7|9125.9|9123.5|99
1680563400000|2023-04-03 23:10:00|9126.2|9123.8|9126.1|9123.7|9127.4|9125|9126|9123.6|107
1680563700000|2023-04-03 23:15:00|9126.2|9123.8|9126.3|9123.9|9127|9124.6|9125.2|9122.8|117
1680564000000|2023-04-03 23:20:00|9126.4|9124|9126.7|9124.3|9126.9|9124.5|9125.2|9122.8|92
1680564300000|2023-04-03 23:25:00|9126.8|9124.4|9126.2|9123.8|9127.3|9124.9|9126|9123.6|71
1680564600000|2023-04-03 23:30:00|9126.1|9123.7|9127|9124.6|9127.8|9125.4|9126.1|9123.7|88
1680564900000|2023-04-03 23:35:00|9127.1|9124.7|9126.1|9123.7|9128|9125.6|9126|9123.6|154
1680565200000|2023-04-03 23:40:00|9126.2|9123.8|9127.5|9125.1|9127.9|9125.5|9126.1|9123.7|95
1680565500000|2023-04-03 23:45:00|9127.6|9125.2|9126.9|9124.5|9127.8|9125.4|9126.1|9123.7|134
1680565800000|2023-04-03 23:50:00|9127.1|9124.7|9128.1|9125.7|9128.6|9126.2|9127|9124.6|106
1680566100000|2023-04-03 23:55:00|9128.2|9125.8|9129.8|9127.4|9129.9|9127.5|9128.1|9125.7|104
1680566400000|2023-04-04 00:00:00|9129.7|9127.3|9130.3|9127.9|9130.6|9128.2|9128.1|9125.7|262
1680566700000|2023-04-04 00:05:00|9130.2|9127.8|9128.6|9126.2|9131.3|9128.9|9128.1|9125.7|146
1680567000000|2023-04-04 00:10:00|9128.4|9126|9131.9|9129.5|9131.9|9129.5|9128.1|9125.7|188
1680567300000|2023-04-04 00:15:00|9131.8|9129.4|9130.7|9128.3|9132.1|9129.7|9130.6|9128.2|157
1680567600000|2023-04-04 00:20:00|9130.6|9128.2|9127.9|9125.5|9131.1|9128.7|9127.9|9125.5|252
1680567900000|2023-04-04 00:25:00|9128|9125.6|9126.9|9124.5|9128.5|9126.5|9125.8|9123.4|287
1680568200000|2023-04-04 00:30:00|9126.7|9124.3|9126.4|9124.9|9128.1|9126.6|9126.2|9124.3|282
1680568500000|2023-04-04 00:35:00|9126.3|9124.8|9128.6|9126.2|9128.6|9126.2|9125.5|9123.8|160
1680568800000|2023-04-04 00:40:00|9128.7|9126.3|9130.2|9127.8|9130.2|9128|9127.5|9125.3|158
1680569100000|2023-04-04 00:45:00|9130.1|9127.7|9128.8|9127.3|9130.2|9128|9127.9|9126|188
1680569400000|2023-04-04 00:50:00|9128.9|9127.4|9130.1|9128.6|9132.5|9130.1|9128.7|9127|265
1680569700000|2023-04-04 00:55:00|9130|9128.5|9130.6|9128.2|9131.7|9129.3|9130|9127.6|194
1680570000000|2023-04-04 01:00:00|9130.7|9128.3|9131.9|9130.4|9135|9133|9129.9|9127.5|240
1680570300000|2023-04-04 01:05:00|9132|9130.5|9135.3|9133.8|9136.5|9134.4|9131.4|9129.6|179
1680570600000|2023-04-04 01:10:00|9135.2|9133.7|9133.5|9132|9136|9134.5|9133.2|9131.7|213
1680570900000|2023-04-04 01:15:00|9133.6|9132.1|9134.3|9131.9|9136.3|9133.9|9133.5|9131.6|218
1680571200000|2023-04-04 01:20:00|9134.5|9132.1|9133.6|9131.2|9135.5|9133.1|9133.5|9131.1|208
1680571500000|2023-04-04 01:25:00|9133.5|9131.1|9134.2|9131.8|9134.2|9132.5|9132.7|9130.3|134
1680571800000|2023-04-04 01:30:00|9134.1|9131.7|9134.1|9132.6|9134.5|9132.9|9131.9|9130.4|214
1680572100000|2023-04-04 01:35:00|9134.2|9132.7|9133.4|9131.9|9134.4|9132.9|9133.3|9131.8|152
1680572400000|2023-04-04 01:40:00|9133.3|9131.8|9132.4|9130.9|9133.6|9132.1|9131.2|9129.7|154
1680572700000|2023-04-04 01:45:00|9132.5|9131|9136|9133.6|9137.1|9134.7|9132.5|9131|207
1680573000000|2023-04-04 01:50:00|9136.1|9133.7|9135|9132.6|9137.7|9136|9134.5|9132.3|214
1680573300000|2023-04-04 01:55:00|9135.1|9132.7|9137.2|9134.8|9137.6|9135.7|9134.7|9132.6|221
1680573600000|2023-04-04 02:00:00|9137.3|9134.9|9136.3|9133.9|9138.4|9136|9135.4|9133|246
1680573900000|2023-04-04 02:05:00|9136.2|9133.8|9134.9|9132.5|9136.6|9134.2|9134.6|9132.4|186
1680574200000|2023-04-04 02:10:00|9135.1|9132.7|9136.5|9135|9136.9|9135.4|9134.8|9132.7|153
1680574500000|2023-04-04 02:15:00|9136.6|9135.1|9135.4|9133|9137.9|9135.5|9133.2|9131.7|207
1680574800000|2023-04-04 02:20:00|9134.3|9132.8|9135.3|9133.8|9135.6|9134|9132.8|9130.9|179
1680575100000|2023-04-04 02:25:00|9135.1|9133.6|9134.9|9133.4|9135.5|9134|9134.5|9133|97
1680575400000|2023-04-04 02:30:00|9134.8|9133.3|9135.7|9133.3|9135.7|9133.3|9134.2|9131.8|134
1680575700000|2023-04-04 02:35:00|9135.6|9133.2|9134.2|9132.7|9135.7|9133.4|9133.7|9132|105
1680576000000|2023-04-04 02:40:00|9134.1|9132.6|9135.2|9133.7|9135.5|9134|9134.1|9132.6|73
1680576300000|2023-04-04 02:45:00|9135.1|9133.6|9135.5|9133.1|9135.6|9133.7|9134.1|9132.6|175
1680576600000|2023-04-04 02:50:00|9135.6|9133.2|9134.6|9133.1|9135.6|9133.7|9133.8|9131.6|149
1680576900000|2023-04-04 02:55:00|9134.7|9133.2|9134.2|9132.7|9134.7|9133.2|9133.5|9132|154
1680577200000|2023-04-04 03:00:00|9134|9132.5|9134.5|9133|9135.3|9133.8|9133.9|9131.8|140
1680577500000|2023-04-04 03:05:00|9134.6|9133.1|9134.9|9132.5|9135.4|9133.2|9134.2|9132|126
1680577800000|2023-04-04 03:10:00|9135|9132.6|9134.6|9132.2|9135|9132.6|9134.4|9132|75
1680578100000|2023-04-04 03:15:00|9134.7|9132.3|9135.8|9134.3|9136.6|9135.1|9134.7|9132.3|150
1680578400000|2023-04-04 03:20:00|9135.7|9134.2|9136.2|9134.7|9136.7|9135.2|9135.6|9134.1|91
1680578700000|2023-04-04 03:25:00|9136.3|9134.8|9138.5|9137|9138.5|9137|9136.1|9134.6|118
1680579000000|2023-04-04 03:30:00|9138.4|9136.9|9137.7|9135.3|9138.6|9136.9|9137|9135.2|171
1680579300000|2023-04-04 03:35:00|9137.6|9135.2|9137.1|9135.6|9138.3|9136.4|9136.9|9135.2|103
1680579600000|2023-04-04 03:40:00|9137|9135.5|9137.8|9136.3|9138.4|9136.6|9136.9|9135.2|103
1680579900000|2023-04-04 03:45:00|9137.9|9136.4|9137.8|9136.3|9138|9136.5|9137|9135.5|120
1680580200000|2023-04-04 03:50:00|9137.7|9136.2|9138.5|9137|9139.1|9137.6|9137.7|9136.2|109
1680580500000|2023-04-04 03:55:00|9138.7|9137.2|9138.4|9136.9|9139|9137.5|9138.1|9136.6|129
1680580800000|2023-04-04 04:00:00|9138.5|9137|9138.9|9137.4|9139|9137.5|9137.8|9136.3|140
1680581100000|2023-04-04 04:05:00|9139|9137.5|9138.7|9137.2|9139|9137.5|9138.4|9136.9|108
1680581400000|2023-04-04 04:10:00|9138.6|9137.1|9139.5|9138|9140.6|9139.1|9137.4|9135.9|128
1680581700000|2023-04-04 04:15:00|9139.6|9138.1|9139.9|9137.5|9140.2|9138.6|9139.4|9137.1|127
1680582000000|2023-04-04 04:20:00|9140|9137.6|9138.1|9135.7|9140|9138.1|9138.1|9135.7|92
1680582300000|2023-04-04 04:25:00|9138|9135.6|9138.2|9135.8|9138.7|9136.3|9137.2|9134.8|98
1680582600000|2023-04-04 04:30:00|9138.3|9135.9|9137.9|9135.5|9139.3|9136.9|9135.3|9132.9|430
1680582900000|2023-04-04 04:35:00|9137.8|9135.4|9138|9135.6|9138.9|9136.5|9137.2|9135.2|254
1680583200000|2023-04-04 04:40:00|9138.1|9135.7|9132|9130.5|9138.1|9136.6|9132|9130.5|228
1680583500000|2023-04-04 04:45:00|9131.9|9130.4|9132.2|9129.8|9133.2|9131.7|9131.5|9129.8|179
1680583800000|2023-04-04 04:50:00|9132.3|9129.9|9133.2|9130.8|9133.7|9131.3|9131.6|9129.2|206
1680584100000|2023-04-04 04:55:00|9133.1|9130.7|9133.5|9131.1|9134.1|9131.7|9132.8|9130.4|211
1680584400000|2023-04-04 05:00:00|9133.4|9131|9133.6|9131.2|9134.3|9132.3|9132.9|9130.6|185
1680584700000|2023-04-04 05:05:00|9133.7|9131.3|9135.8|9134.3|9135.8|9134.3|9133.4|9131|127
1680585000000|2023-04-04 05:10:00|9135.7|9134.2|9136.6|9135.1|9137.3|9135.8|9135.5|9134|151
1680585300000|2023-04-04 05:15:00|9136.5|9135|9135.9|9133.5|9137.2|9135|9134.3|9132.8|151
1680585600000|2023-04-04 05:20:00|9136.2|9133.8|9136.6|9135.1|9136.9|9135.4|9134.7|9133.1|83
1680585900000|2023-04-04 05:25:00|9136.4|9134.9|9137.5|9135.1|9137.5|9135.1|9136.2|9134.4|85
1680586200000|2023-04-04 05:30:00|9137.9|9135.5|9140.4|9138|9140.7|9138.3|9137.4|9135.4|137
1680586500000|2023-04-04 05:35:00|9140.5|9138.1|9139.3|9136.9|9140.5|9138.1|9138.7|9136.3|117
1680586800000|2023-04-04 05:40:00|9139.4|9137|9143.4|9141|9144|9141.6|9139.3|9136.9|195
1680587100000|2023-04-04 05:45:00|9143.7|9141.3|9144|9141.6|9144.2|9142|9141.8|9139.4|211
1680587400000|2023-04-04 05:50:00|9143.9|9141.5|9142|9139.6|9144|9141.6|9141.9|9139.5|173
1680587700000|2023-04-04 05:55:00|9141.7|9139.3|9142.6|9140.2|9143.6|9141.2|9139.7|9137.4|224
1680588000000|2023-04-04 06:00:00|9143.3|9140.9|9140.1|9138.6|9144.1|9141.7|9139|9137.5|315
1680588300000|2023-04-04 06:05:00|9140|9138.5|9141.4|9139.9|9141.9|9140.4|9138.1|9136.6|251
1680588600000|2023-04-04 06:10:00|9141.3|9139.8|9136.9|9135.4|9141.4|9139.9|9136.4|9134.7|214
1680588900000|2023-04-04 06:15:00|9136.8|9135.3|9133.7|9132.2|9137.2|9135.7|9133.6|9132.1|198
1680589200000|2023-04-04 06:20:00|9133.5|9132|9130.6|9129.1|9134.9|9133.4|9130.6|9129.1|231
1680589500000|2023-04-04 06:25:00|9130.5|9129|9131.4|9129.9|9132.9|9130.9|9129.4|9127.9|300
1680589800000|2023-04-04 06:30:00|9131.3|9129.8|9132.7|9130.3|9135.3|9133.8|9129.7|9128.2|267
1680590100000|2023-04-04 06:35:00|9132.6|9130.2|9129.5|9127.1|9132.7|9130.3|9127.5|9125.5|295
1680590400000|2023-04-04 06:40:00|9129.4|9127|9123.9|9121.5|9129.7|9127.3|9123.3|9121.3|394
1680590700000|2023-04-04 06:45:00|9123.8|9121.4|9127|9125.5|9127.5|9126|9122.4|9120.9|333
1680591000000|2023-04-04 06:50:00|9126.9|9125.4|9128|9125.6|9130.1|9128.6|9126|9124.5|344
1680591300000|2023-04-04 06:55:00|9128.3|9125.9|9126.9|9124.5|9129.4|9127.1|9125.3|9123.5|339
1680591600000|2023-04-04 07:00:00|9126.7|9124.3|9118.8|9116.4|9126.7|9124.6|9117.6|9115.2|506
1680591900000|2023-04-04 07:05:00|9118.7|9116.3|9113.7|9111.3|9120.6|9118.7|9110|9108|490
1680592200000|2023-04-04 07:10:00|9114.2|9111.8|9112|9109.6|9115.4|9113|9109.9|9107.5|429
1680592500000|2023-04-04 07:15:00|9111.9|9109.5|9113.9|9111.5|9115.6|9113.2|9109.5|9107.1|386
1680592800000|2023-04-04 07:20:00|9113.8|9111.4|9117.9|9116.4|9118|9116.5|9113.7|9111.3|365
1680593100000|2023-04-04 07:25:00|9118.2|9116.7|9120.3|9118.8|9123.6|9122|9117.8|9116.1|441
1680593400000|2023-04-04 07:30:00|9120.2|9118.7|9120.5|9119|9121.9|9120.4|9117.9|9116.4|417
1680593700000|2023-04-04 07:35:00|9120.6|9119.1|9119.5|9118|9125|9123.5|9119.2|9117.7|388
1680594000000|2023-04-04 07:40:00|9119.6|9118.1|9113.8|9112.3|9120.8|9119.3|9111.8|9110.3|491
1680594300000|2023-04-04 07:45:00|9113.9|9112.4|9110|9108.5|9116.8|9115.3|9109.8|9108.3|531
1680594600000|2023-04-04 07:50:00|9109.9|9108.4|9108.7|9107.2|9111|9108.6|9101.4|9099.9|694
1680594900000|2023-04-04 07:55:00|9108.8|9107.3|9111.7|9110.2|9115.5|9114|9108.8|9107.3|494
1680595200000|2023-04-04 08:00:00|9111.8|9110.3|9120|9118.5|9123.8|9122.3|9110.4|9108.9|509
1680595500000|2023-04-04 08:05:00|9120.1|9118.6|9117.4|9115|9121.2|9119.7|9117.2|9114.8|371
1680595800000|2023-04-04 08:10:00|9117.5|9115.1|9114|9111.6|9118.6|9116.2|9112.4|9110.3|334
1680596100000|2023-04-04 08:15:00|9113.9|9111.5|9116.8|9115.3|9119.3|9117.5|9112.6|9111.1|395
1680596400000|2023-04-04 08:20:00|9116.7|9115.2|9119|9117.5|9119.7|9118.2|9116.4|9114.9|320
1680596700000|2023-04-04 08:25:00|9118.9|9117.4|9118.4|9116.9|9119.7|9118.2|9116.7|9115.2|338
1680597000000|2023-04-04 08:30:00|9118.5|9117|9120.7|9119.2|9121.1|9119.6|9117.2|9115.7|296
1680597300000|2023-04-04 08:35:00|9120.8|9119.3|9120.6|9119.1|9124.6|9123.1|9119.3|9117.8|291
1680597600000|2023-04-04 08:40:00|9120.7|9119.2|9120.9|9119.4|9128.5|9127|9120.3|9118.8|334
1680597900000|2023-04-04 08:45:00|9121.1|9119.6|9118.4|9116.9|9122.6|9121.1|9118.1|9116.6|267
1680598200000|2023-04-04 08:50:00|9118.3|9116.8|9121.5|9120|9121.6|9120.1|9117.9|9116.4|197
1680598500000|2023-04-04 08:55:00|9121.4|9119.9|9118.7|9117.2|9122.9|9121.4|9117.4|9115.9|308
1680598800000|2023-04-04 09:00:00|9118.6|9117.1|9118|9116.5|9121.4|9119.9|9116.8|9115.3|326
1680599100000|2023-04-04 09:05:00|9117.9|9116.4|9112|9110.5|9119.5|9118|9112|9110.5|289
1680599400000|2023-04-04 09:10:00|9111.9|9110.4|9112.8|9111.3|9115.5|9114|9108.5|9107|407
1680599700000|2023-04-04 09:15:00|9112.9|9111.4|9115|9113.5|9117.6|9116.1|9112.9|9111.4|461
1680600000000|2023-04-04 09:20:00|9114.9|9113.4|9117.7|9116.2|9118.8|9117.3|9112.4|9110.8|407
1680600300000|2023-04-04 09:25:00|9117.6|9116.1|9119.1|9117.6|9119.8|9118.3|9116|9114.5|291
1680600600000|2023-04-04 09:30:00|9119.3|9117.8|9118.4|9116.9|9121.5|9120|9118.3|9116.8|255
1680600900000|2023-04-04 09:35:00|9118.5|9117|9117.1|9115.6|9119|9117.5|9115.1|9113.6|284
1680601200000|2023-04-04 09:40:00|9117.2|9115.7|9118.1|9116.6|9118.3|9116.8|9113.8|9111.4|336
1680601500000|2023-04-04 09:45:00|9118|9116.5|9115.5|9114|9118.1|9116.6|9113.2|9111.7|372
1680601800000|2023-04-04 09:50:00|9115.4|9113.9|9113.7|9112.2|9115.5|9114|9112.2|9110.7|316
1680602100000|2023-04-04 09:55:00|9113.8|9112.3|9115.8|9114.3|9116.6|9115.1|9113.2|9111.7|272
1680602400000|2023-04-04 10:00:00|9115.5|9114|9118.5|9117|9118.6|9117.1|9114|9112.5|257
1680602700000|2023-04-04 10:05:00|9118.6|9117.1|9123.9|9122.4|9123.9|9122.4|9117|9115.5|341
1680603000000|2023-04-04 10:10:00|9124.1|9122.6|9119.9|9118.4|9126.2|9124.7|9119.9|9118.4|292
1680603300000|2023-04-04 10:15:00|9120|9118.5|9119.4|9117.9|9121.1|9119.6|9118|9116.5|273
1680603600000|2023-04-04 10:20:00|9119.3|9117.8|9120.1|9118.6|9121.6|9120.1|9118.4|9116.9|290
1680603900000|2023-04-04 10:25:00|9120|9118.5|9117.5|9116|9121.1|9119.6|9117.3|9115.8|244
1680604200000|2023-04-04 10:30:00|9117.4|9115.9|9118.3|9116.8|9119.3|9117.8|9115.5|9114|237
1680604500000|2023-04-04 10:35:00|9118.4|9116.9|9119.5|9118|9119.6|9118.1|9116.8|9115.3|222
1680604800000|2023-04-04 10:40:00|9119.6|9118.1|9123.1|9121.6|9123.6|9122.1|9119.2|9117.7|274
1680605100000|2023-04-04 10:45:00|9123.2|9121.7|9126.7|9125.2|9129.7|9128.2|9122.9|9121.4|293
1680605400000|2023-04-04 10:50:00|9126.6|9125.1|9123.8|9122.3|9127.2|9125.7|9122.4|9120.9|310
1680605700000|2023-04-04 10:55:00|9123.9|9122.4|9122|9120.5|9123.9|9122.4|9121.1|9119.4|220
1680606000000|2023-04-04 11:00:00|9122.1|9120.6|9122.8|9121.3|9125.2|9123.7|9122|9120.5|260
1680606300000|2023-04-04 11:05:00|9122.7|9121.2|9126.3|9124.8|9127.5|9126|9122.7|9121.2|228
1680606600000|2023-04-04 11:10:00|9126.4|9124.9|9135.6|9134.1|9136|9134.5|9125.1|9123.6|306
1680606900000|2023-04-04 11:15:00|9135.7|9134.2|9136.8|9135.3|9139.1|9137.6|9133.9|9132.4|280
1680607200000|2023-04-04 11:20:00|9136.6|9135.1|9137.9|9136.4|9139.5|9138|9135.1|9133.6|292
1680607500000|2023-04-04 11:25:00|9138.3|9136.8|9133.4|9131.9|9139.1|9137.6|9133.3|9131.8|240
1680607800000|2023-04-04 11:30:00|9133.5|9132|9137.1|9135.6|9137.1|9135.6|9132.2|9130.7|282
1680608100000|2023-04-04 11:35:00|9137.9|9136.4|9134.2|9132.7|9138.3|9136.8|9134.2|9132.7|216
1680608400000|2023-04-04 11:40:00|9134.3|9132.8|9133.7|9132.2|9135.5|9134|9132|9130.5|194
1680608700000|2023-04-04 11:45:00|9133.9|9132.4|9135.1|9133.6|9136.1|9134.6|9133.9|9132.4|157
1680609000000|2023-04-04 11:50:00|9135.2|9133.7|9132.2|9130.7|9136.5|9135|9132.1|9130.6|193
1680609300000|2023-04-04 11:55:00|9132.5|9131|9136.7|9135.2|9137|9135.5|9131.8|9130.3|228
1680609600000|2023-04-04 12:00:00|9136.8|9135.3|9133.6|9132.1|9139.8|9138.3|9133.3|9131.8|388
1680609900000|2023-04-04 12:05:00|9133.8|9132.3|9132.1|9130.6|9133.8|9132.3|9130.1|9128.6|284
1680610200000|2023-04-04 12:10:00|9132.4|9130.9|9129.2|9127.7|9133.7|9132.2|9128.3|9126.8|395
1680610500000|2023-04-04 12:15:00|9129.3|9127.8|9130.7|9129.2|9131.6|9130.1|9128.4|9126.9|307
1680610800000|2023-04-04 12:20:00|9130.5|9129|9125.8|9124.3|9131.1|9129.6|9125.3|9123.8|378
1680611100000|2023-04-04 12:25:00|9125.9|9124.4|9131.9|9130.4|9132.7|9131.2|9123.5|9122|302
1680611400000|2023-04-04 12:30:00|9132|9130.5|9133.2|9131.7|9134.4|9132.9|9129.5|9128|307
1680611700000|2023-04-04 12:35:00|9133.1|9131.6|9134.5|9133|9137.6|9136.1|9132.1|9130.6|371
1680612000000|2023-04-04 12:40:00|9134.7|9133.2|9133|9131.5|9138.4|9136.9|9131.8|9130.3|415
1680612300000|2023-04-04 12:45:00|9133.1|9131.6|9139.2|9137.7|9140.7|9139.2|9132.2|9130.7|341
1680612600000|2023-04-04 12:50:00|9139|9137.5|9139.1|9137.6|9140.7|9139.2|9136.8|9135.3|283
1680612900000|2023-04-04 12:55:00|9139|9137.5|9135.5|9134|9141.7|9140.2|9135.1|9133.6|409
1680613200000|2023-04-04 13:00:00|9135.6|9134.1|9132.5|9131|9135.6|9134.1|9130.1|9128.6|367
1680613500000|2023-04-04 13:05:00|9132.6|9131.1|9133.5|9132|9135.5|9134|9129.6|9128.1|372
1680613800000|2023-04-04 13:10:00|9133.3|9131.8|9129.8|9128.3|9133.4|9131.9|9129.2|9127.7|273
1680614100000|2023-04-04 13:15:00|9129.7|9128.2|9127.2|9125.7|9129.8|9128.3|9127.1|9125.6|221
1680614400000|2023-04-04 13:20:00|9127.1|9125.6|9124|9122.5|9129.6|9128.1|9123.8|9122.3|300
1680614700000|2023-04-04 13:25:00|9123.9|9122.4|9124.6|9123.1|9125.1|9123.6|9121.2|9119.7|334
1680615000000|2023-04-04 13:30:00|9124.7|9123.2|9126.3|9124.8|9127.1|9125.6|9122.1|9120.6|369
1680615300000|2023-04-04 13:35:00|9126.2|9124.7|9126.6|9125.1|9129.9|9128.4|9125.5|9124|387
1680615600000|2023-04-04 13:40:00|9126.7|9125.2|9124.7|9123.2|9128|9126.5|9124.1|9122.6|352
1680615900000|2023-04-04 13:45:00|9124.6|9123.1|9117.5|9116|9125.2|9123.7|9115.5|9114|404
1680616200000|2023-04-04 13:50:00|9117.3|9115.8|9116.5|9115|9120.1|9118.6|9115.4|9113.9|436
1680616500000|2023-04-04 13:55:00|9116.4|9114.9|9122.3|9119.9|9123.1|9120.7|9116|9114.5|318
1680616800000|2023-04-04 14:00:00|9122.4|9119.7|9111.7|9109.3|9122.5|9119.7|9091.5|9090|1430
1680617100000|2023-04-04 14:05:00|9111.6|9109.2|9099.7|9098.2|9111.6|9109.8|9096.1|9094.6|849
1680617400000|2023-04-04 14:10:00|9099.9|9098.4|9098.3|9096.8|9104.2|9102.7|9097.7|9096|839
1680617700000|2023-04-04 14:15:00|9097.8|9096.3|9092.7|9091.2|9097.9|9096.4|9087.1|9085.6|900
1680618000000|2023-04-04 14:20:00|9092.6|9091.1|9089.5|9088|9095.5|9094|9086.6|9085.1|824
1680618300000|2023-04-04 14:25:00|9089.4|9087.9|9082.7|9081.2|9090.2|9088.7|9081.8|9080.3|758
1680618600000|2023-04-04 14:30:00|9082.5|9081|9083.2|9081.7|9085.4|9083.9|9081.5|9080|630
1680618900000|2023-04-04 14:35:00|9083.3|9081.8|9084.5|9083|9087.2|9085.7|9082|9080.5|549
1680619200000|2023-04-04 14:40:00|9084.3|9082.8|9085|9083.5|9085.8|9084.3|9080.5|9079|532
1680619500000|2023-04-04 14:45:00|9084.8|9083.3|9084.2|9082.7|9085.2|9083.7|9080|9078.5|604
1680619800000|2023-04-04 14:50:00|9084|9082.5|9076|9074.5|9084|9082.5|9074|9072.5|632
1680620100000|2023-04-04 14:55:00|9076.1|9074.6|9075.4|9073.9|9076.4|9074.9|9071.1|9069.6|570
1680620400000|2023-04-04 15:00:00|9075.5|9074|9081.1|9079.6|9081.5|9080|9073|9071.5|548
1680620700000|2023-04-04 15:05:00|9080.9|9079.4|9078.4|9076.9|9081.5|9080|9075.8|9074.3|504
1680621000000|2023-04-04 15:10:00|9078.5|9077|9075.7|9074.2|9079.4|9077.9|9075.7|9074.2|380
1680621300000|2023-04-04 15:15:00|9075.6|9074.1|9077.4|9075.9|9077.8|9076.3|9071.6|9070.1|436
1680621600000|2023-04-04 15:20:00|9077.5|9076|9079.8|9078.3|9080|9078.5|9076.9|9075.4|343
1680621900000|2023-04-04 15:25:00|9079.7|9078.2|9077.9|9076.4|9081.9|9080.4|9074|9072.5|397
1680622200000|2023-04-04 15:30:00|9077.7|9076.2|9078.3|9076.8|9079.6|9078.1|9076.4|9074.9|343
1680622500000|2023-04-04 15:35:00|9078.4|9076.9|9078.6|9077.1|9079.1|9077.6|9077.1|9075.6|348
1680622800000|2023-04-04 15:40:00|9078.5|9077|9074.4|9072.9|9078.5|9077|9074.3|9072.8|320
1680623100000|2023-04-04 15:45:00|9074.5|9073|9068.9|9067.4|9075.8|9074.3|9068.9|9067.4|269
1680623400000|2023-04-04 15:50:00|9068.8|9067.3|9073.5|9072|9073.5|9072|9066.8|9065.3|378
1680623700000|2023-04-04 15:55:00|9073.4|9071.9|9071.9|9070.4|9074.6|9073.1|9070.5|9069|352
1680624000000|2023-04-04 16:00:00|9072|9070.5|9069.9|9068.4|9073.4|9071.9|9068.3|9066.8|305
1680624300000|2023-04-04 16:05:00|9069.8|9068.3|9067.5|9066|9071.3|9069.8|9067.5|9066|398
1680624600000|2023-04-04 16:10:00|9067.4|9065.9|9060.5|9059|9068.1|9066.6|9060.1|9058.6|408
1680624900000|2023-04-04 16:15:00|9060.1|9058.6|9059|9057.5|9062.5|9061|9058.9|9057.4|264
1680625200000|2023-04-04 16:20:00|9059.1|9057.6|9058|9056.5|9059.6|9058.1|9055.8|9054.3|247
1680625500000|2023-04-04 16:25:00|9058.3|9056.8|9059.4|9057.9|9060.4|9058.9|9057|9055.5|198
1680625800000|2023-04-04 16:30:00|9059|9057.5|9063|9061.5|9065.2|9063.7|9058.9|9057.4|184
1680626100000|2023-04-04 16:35:00|9063.2|9061.7|9061.3|9059.8|9064.3|9062.8|9060.5|9059|99
1680626400000|2023-04-04 16:40:00|9061.1|9059.6|9061.6|9060.1|9061.9|9060.4|9058.8|9057.3|129
1680626700000|2023-04-04 16:45:00|9061.5|9060|9062.9|9061.4|9063.5|9062|9061.2|9059.7|142
1680627000000|2023-04-04 16:50:00|9063|9061.5|9064.2|9062.7|9064.4|9062.9|9061|9059.5|126
1680627300000|2023-04-04 16:55:00|9064.1|9062.6|9063.7|9062.2|9064.7|9063.2|9063.5|9062|153
1680627600000|2023-04-04 17:00:00|9064.2|9062.7|9062.9|9061.4|9065.5|9064|9061.6|9060.1|207
1680627900000|2023-04-04 17:05:00|9062.8|9061.3|9062.4|9060.9|9064.8|9063.3|9061.6|9060.1|160
1680628200000|2023-04-04 17:10:00|9062.6|9061.1|9063.1|9061.6|9063.4|9061.9|9062.3|9060.8|98
1680628500000|2023-04-04 17:15:00|9063|9061.5|9062.3|9060.8|9063.5|9062|9062.3|9060.8|129
1680628800000|2023-04-04 17:20:00|9062.4|9060.9|9063.2|9061.7|9063.3|9061.8|9060.4|9058.9|129
1680629100000|2023-04-04 17:25:00|9063.3|9061.8|9062.7|9061.2|9063.7|9062.2|9062.1|9060.6|138
1680629400000|2023-04-04 17:30:00|9062.8|9061.3|9060.9|9059.4|9062.9|9061.4|9060.5|9059|128
1680629700000|2023-04-04 17:35:00|9060.6|9059.1|9060.4|9058.9|9061.4|9059.9|9059.7|9058.2|105
1680630000000|2023-04-04 17:40:00|9060.5|9059|9059.6|9058.1|9060.9|9059.4|9058.1|9056.6|127
1680630300000|2023-04-04 17:45:00|9059.4|9057.9|9061.5|9060|9062.2|9060.7|9058.7|9057.2|146
1680630600000|2023-04-04 17:50:00|9061.6|9060.1|9064.7|9063.2|9065.1|9063.6|9061.5|9060|115
1680630900000|2023-04-04 17:55:00|9064.8|9063.3|9063.9|9062.4|9064.9|9063.4|9063.1|9061.6|97
1680631200000|2023-04-04 18:00:00|9064.2|9062.7|9064.1|9062.6|9065.1|9063.6|9062.8|9061.3|98
1680631500000|2023-04-04 18:05:00|9064|9062.5|9061.6|9060.1|9064.3|9062.8|9061.3|9059.8|92
1680631800000|2023-04-04 18:10:00|9061.5|9060|9061.7|9060.2|9062.8|9061.3|9059.8|9058.3|138
1680632100000|2023-04-04 18:15:00|9061.8|9060.3|9059.6|9058.1|9061.8|9060.3|9059.5|9058|81
1680632400000|2023-04-04 18:20:00|9059.1|9057.6|9059.2|9057.7|9060|9058.5|9058.6|9057.1|87
1680632700000|2023-04-04 18:25:00|9059.1|9057.6|9060.7|9059.2|9060.9|9059.4|9057.3|9055.8|151
1680633000000|2023-04-04 18:30:00|9060.8|9059.3|9060.9|9059.4|9062.6|9061.1|9060.8|9059.3|149
1680633300000|2023-04-04 18:35:00|9060.8|9059.3|9061.7|9060.2|9061.7|9060.2|9060.4|9058.9|128
1680633600000|2023-04-04 18:40:00|9061.1|9059.6|9060|9058.5|9061.1|9059.6|9059.2|9057.7|106
1680633900000|2023-04-04 18:45:00|9060.1|9058.6|9060.3|9058.8|9060.5|9059|9059.4|9057.9|146
1680634200000|2023-04-04 18:50:00|9060.1|9058.6|9059.9|9058.4|9060.9|9059.4|9059.4|9057.9|111
1680634500000|2023-04-04 18:55:00|9060|9058.5|9059.2|9057.7|9062.4|9060.9|9058.5|9057|245
1680634800000|2023-04-04 19:00:00|9059.1|9057.6|9060.6|9059.1|9061.3|9059.8|9059.1|9057.6|208
1680635100000|2023-04-04 19:05:00|9060.5|9059|9061.4|9059.9|9062|9060.5|9060.2|9058.7|67
1680635400000|2023-04-04 19:10:00|9061.5|9060|9060.5|9059|9062.7|9061.2|9060.3|9058.8|132
1680635700000|2023-04-04 19:15:00|9060.4|9058.9|9062.4|9060.9|9062.8|9061.3|9059.9|9058.4|97
1680636000000|2023-04-04 19:20:00|9062.3|9060.8|9062|9060.5|9063.7|9062.2|9061.8|9060.3|95
1680636300000|2023-04-04 19:25:00|9061.9|9060.4|9062.2|9060.7|9062.2|9060.7|9059.9|9058.4|127
1680636600000|2023-04-04 19:30:00|9062|9060.5|9062.2|9060.7|9063.2|9061.7|9061.3|9059.8|92
1680636900000|2023-04-04 19:35:00|9062.1|9060.6|9061.7|9060.2|9062.1|9060.6|9060.7|9059.2|91
1680637200000|2023-04-04 19:40:00|9061.6|9060.1|9060.8|9059.3|9061.6|9060.1|9060.5|9059|74
1680637500000|2023-04-04 19:45:00|9060.9|9059.4|9061.8|9060.3|9063.4|9061.9|9060.8|9059.3|109
1680637800000|2023-04-04 19:50:00|9061.7|9060.2|9061.5|9060|9061.9|9060.4|9060.9|9059.4|100
1680638100000|2023-04-04 19:55:00|9061.4|9059.9|9061.2|9059.7|9061.6|9060.1|9059.8|9058.3|92
1680638400000|2023-04-04 20:00:00|9061.1|9059.6|9061.9|9060.4|9062.2|9060.7|9059.3|9057.8|86
1680638700000|2023-04-04 20:05:00|9062.2|9060.7|9061.2|9059.7|9062.5|9061|9061|9059.5|62
1680639000000|2023-04-04 20:10:00|9061.3|9059.8|9061.3|9059.8|9061.8|9060.3|9061.2|9059.7|54
1680639300000|2023-04-04 20:15:00|9061.4|9059.9|9060.3|9058.8|9061.5|9060|9060.3|9058.8|30
1680639600000|2023-04-04 20:20:00|9060.8|9059.3|9060.4|9058.9|9061|9059.5|9060.4|9058.9|66
1680639900000|2023-04-04 20:25:00|9060.5|9059|9059.9|9058.4|9060.9|9059.4|9059.8|9058.3|120
1680640200000|2023-04-04 20:30:00|9060|9058.5|9061.9|9060.4|9062.5|9061|9060|9058.5|45
1680640500000|2023-04-04 20:35:00|9061.8|9060.3|9061.3|9059.8|9061.8|9060.3|9061.2|9059.7|22
1680640800000|2023-04-04 20:40:00|9061.2|9059.7|9061|9059.5|9061.5|9060|9060.9|9059.4|38
1680641100000|2023-04-04 20:45:00|9061.4|9059|9062.2|9059.8|9062.7|9060.3|9060.8|9058.7|67
1680641400000|2023-04-04 20:50:00|9062.3|9059.9|9062.2|9059.8|9062.8|9060.9|9062|9059.7|39
1680641700000|2023-04-04 20:55:00|9062.3|9059.9|9063.2|9058.2|9064.4|9061.1|9061.8|9058|192
1680642000000|2023-04-04 21:00:00|9062.7|9057.7|9060.6|9055.6|9063.1|9058.1|9060.6|9055.6|33
1680642300000|2023-04-04 21:05:00|9060.2|9055.2|9061.6|9056.6|9062.2|9057.2|9060.2|9055.2|48
1680642600000|2023-04-04 21:10:00|9061.8|9056.8|9061.6|9056.6|9062|9057|9061.5|9056.5|15
1680642900000|2023-04-04 21:15:00|9062.1|9057.1|9061.7|9056.7|9062.1|9057.1|9061.4|9056.4|10
1680643200000|2023-04-04 21:20:00|9062.1|9057.1|9061.8|9056.8|9062.1|9057.1|9061|9056|9
1680643500000|2023-04-04 21:25:00|9061.7|9056.7|9061.3|9056.3|9061.8|9056.8|9061.2|9056.2|26
1680643800000|2023-04-04 21:30:00|9061.4|9056.4|9061.2|9056.2|9061.4|9056.4|9060.4|9055.4|22
1680644100000|2023-04-04 21:35:00|9061|9056|9061.3|9056.3|9061.6|9056.6|9060.8|9055.8|44
1680644400000|2023-04-04 21:40:00|9061.4|9056.4|9061|9056|9061.4|9056.4|9061|9056|22
1680644700000|2023-04-04 21:45:00|9060.9|9055.9|9060.7|9055.7|9061|9056|9060.3|9055.3|22
1680645000000|2023-04-04 21:50:00|9060.6|9055.6|9061.3|9056.3|9061.3|9056.3|9059|9054|28
1680645300000|2023-04-04 21:55:00|9061.1|9056.1|9061.5|9056.5|9062|9057|9061.1|9056.1|25
1680645600000|2023-04-04 22:00:00|9061.6|9056.6|9060.8|9057.8|9061.6|9058|9059.8|9055.5|151
1680645900000|2023-04-04 22:05:00|9060.9|9057.9|9060.2|9057.6|9060.9|9058.2|9059.9|9057.3|62
1680646200000|2023-04-04 22:10:00|9060.3|9057.5|9061.1|9058.7|9061.4|9058.8|9060.3|9057.5|93
1680646500000|2023-04-04 22:15:00|9061|9058.6|9060.6|9058.2|9061.1|9058.6|9059.8|9057.3|105
1680646800000|2023-04-04 22:20:00|9060.5|9058.1|9060.2|9057.7|9061.2|9058.8|9059.9|9057.5|125
1680647100000|2023-04-04 22:25:00|9060.3|9057.8|9060|9057.6|9060.3|9057.9|9059.9|9057.5|68
1680647400000|2023-04-04 22:30:00|9060.1|9057.7|9059.8|9057.4|9060.5|9058.1|9059.2|9056.8|83
1680647700000|2023-04-04 22:35:00|9059.7|9057.3|9058|9055.6|9059.8|9057.4|9057.4|9055|153
1680648000000|2023-04-04 22:40:00|9058.1|9055.7|9058.2|9055.8|9059.7|9057.3|9057.6|9055.2|233
1680648300000|2023-04-04 22:45:00|9058.4|9056|9058.6|9056.2|9058.8|9056.4|9057.8|9055.4|110
1680648600000|2023-04-04 22:50:00|9058.7|9056.3|9058.9|9056.5|9059.3|9056.9|9058.3|9055.9|128
1680648900000|2023-04-04 22:55:00|9058.8|9056.4|9059.5|9057.1|9059.5|9057.1|9058.8|9056.4|268
1680649200000|2023-04-04 23:00:00|9059.4|9057|9058.8|9056.4|9059.7|9057.3|9058.7|9056.3|163
1680649500000|2023-04-04 23:05:00|9058.7|9056.3|9058.3|9055.9|9059.6|9057.2|9058|9055.6|96
1680649800000|2023-04-04 23:10:00|9058.8|9056.4|9058.5|9056.1|9059.6|9057.2|9058.1|9055.7|65
1680650100000|2023-04-04 23:15:00|9058.6|9056.2|9057.6|9055.2|9058.6|9056.2|9057.3|9054.9|83
1680650400000|2023-04-04 23:20:00|9057.7|9055.3|9057.1|9054.7|9057.8|9055.4|9057|9054.6|75
1680650700000|2023-04-04 23:25:00|9057|9054.6|9056.5|9054.1|9057.3|9054.9|9056.2|9053.8|118
1680651000000|2023-04-04 23:30:00|9056.7|9054.3|9057|9054.6|9057|9054.9|9056.1|9053.7|50
1680651300000|2023-04-04 23:35:00|9056.9|9054.5|9057.5|9055.1|9057.8|9055.4|9056.9|9054.5|92
1680651600000|2023-04-04 23:40:00|9057.4|9055|9057.7|9055.3|9057.8|9055.4|9056.4|9054|43
1680651900000|2023-04-04 23:45:00|9057.9|9055.5|9057.7|9055.3|9058.3|9055.9|9056.2|9054.1|112
1680652200000|2023-04-04 23:50:00|9057.8|9055.4|9058.5|9056.1|9058.5|9056.1|9057|9054.6|76
1680652500000|2023-04-04 23:55:00|9058.6|9056.2|9058.3|9056.8|9059.7|9057.8|9058|9056.1|101
1680652800000|2023-04-05 00:00:00|9058.2|9056.7|9056.1|9054.6|9059.4|9057.3|9055.6|9053.9|261
1680653100000|2023-04-05 00:05:00|9056.2|9054.7|9056.3|9054.8|9057.8|9055.4|9054.8|9053.1|190
1680653400000|2023-04-05 00:10:00|9056.2|9054.7|9056.8|9055.3|9057.7|9056.1|9056.1|9054.1|165
1680653700000|2023-04-05 00:15:00|9056.9|9055.4|9057.2|9054.8|9058.6|9056.2|9056.4|9054.4|153
1680654000000|2023-04-05 00:20:00|9057.3|9054.9|9055.4|9053.9|9057.7|9055.3|9055.4|9053.9|156
1680654300000|2023-04-05 00:25:00|9055.3|9053.8|9058.2|9055.8|9058.2|9056.2|9055|9053.5|127
1680654600000|2023-04-05 00:30:00|9058.3|9055.9|9057|9054.6|9058.4|9056|9056.6|9054.2|135
1680654900000|2023-04-05 00:35:00|9057.1|9055.5|9058.8|9056.4|9059.2|9057.7|9057|9055.4|87
1680655200000|2023-04-05 00:40:00|9058.7|9056.3|9059.8|9057.4|9060|9057.6|9058.5|9056.1|137
1680655500000|2023-04-05 00:45:00|9059.7|9057.3|9059|9057.5|9060.4|9058.1|9058.6|9056.2|122
1680655800000|2023-04-05 00:50:00|9059.1|9057.6|9057|9055.5|9060.8|9058.7|9056.6|9054.8|259
1680656100000|2023-04-05 00:55:00|9056.9|9055.4|9058.2|9056.7|9059|9057.5|9056.9|9055.4|169
1680656400000|2023-04-05 01:00:00|9058.1|9056.6|9056.7|9054.3|9058.3|9056.8|9056.6|9054.2|159
1680656700000|2023-04-05 01:05:00|9056.5|9054.1|9056.6|9055.1|9057.1|9055.3|9055.9|9054.1|119
1680657000000|2023-04-05 01:10:00|9056.9|9055.4|9056.1|9054.6|9057|9055.5|9056|9054.5|87
1680657300000|2023-04-05 01:15:00|9056|9054.5|9055.9|9054.4|9056.4|9054.9|9055.3|9053.8|91
1680657600000|2023-04-05 01:20:00|9056|9054.5|9056.1|9054.6|9056.6|9055.1|9055.9|9054.4|91
1680657900000|2023-04-05 01:25:00|9056|9054.5|9056.9|9054.5|9057|9055.4|9055.9|9054.3|59
1680658200000|2023-04-05 01:30:00|9057|9054.6|9058.7|9057.2|9058.8|9057.3|9056.8|9054.4|113
1680658500000|2023-04-05 01:35:00|9058.8|9057.3|9058.4|9056|9059.8|9058.3|9058|9055.7|123
1680658800000|2023-04-05 01:40:00|9058.6|9056.2|9057.4|9055|9058.6|9056.2|9056.5|9054.7|105
1680659100000|2023-04-05 01:45:00|9057.5|9055.1|9056.8|9055.3|9057.9|9055.8|9056.1|9054.6|103
1680659400000|2023-04-05 01:50:00|9057.2|9054.8|9058.6|9056.2|9059|9056.6|9056.9|9054.5|154
1680659700000|2023-04-05 01:55:00|9058.7|9056.3|9058.7|9056.3|9058.9|9056.5|9058.1|9055.7|55
1680660000000|2023-04-05 02:00:00|9058.6|9056.2|9058|9055.6|9058.7|9056.3|9055.1|9052.7|590
1680660300000|2023-04-05 02:05:00|9057.9|9055.5|9057.4|9055.9|9058.7|9056.8|9057.4|9055.3|297
1680660600000|2023-04-05 02:10:00|9057.3|9055.8|9057.8|9056.3|9058.3|9056.8|9056.4|9054.9|247
1680660900000|2023-04-05 02:15:00|9057.9|9056.4|9057.2|9055.7|9058.5|9057|9056.8|9055.3|164
1680661200000|2023-04-05 02:20:00|9057.1|9055.6|9057.7|9056.2|9058|9056.5|9056.8|9055.3|118
1680661500000|2023-04-05 02:25:00|9057.6|9056.1|9057.5|9055.1|9059.7|9058.2|9057.1|9054.7|204
1680661800000|2023-04-05 02:30:00|9057.2|9054.8|9056.5|9055|9057.9|9055.8|9056.1|9053.8|254
1680662100000|2023-04-05 02:35:00|9056.6|9055.1|9056.8|9054.4|9057.6|9055.4|9056.4|9054.1|167
1680662400000|2023-04-05 02:40:00|9056.7|9054.3|9055.1|9053.6|9056.8|9054.8|9055|9053.5|111
1680662700000|2023-04-05 02:45:00|9054.9|9053.4|9056.6|9055.1|9056.7|9055.2|9054.2|9052.7|152
1680663000000|2023-04-05 02:50:00|9056.5|9055|9056.4|9054.9|9057.1|9055.6|9056|9054.5|92
1680663300000|2023-04-05 02:55:00|9056.5|9055|9056.6|9055.1|9056.6|9055.1|9055.3|9053.8|122
1680663600000|2023-04-05 03:00:00|9056.3|9054.8|9056.9|9055.4|9058.1|9056.6|9056.1|9054.6|167
1680663900000|2023-04-05 03:05:00|9056.8|9055.3|9058.1|9055.7|9058.4|9056.9|9056.6|9055.1|188
1680664200000|2023-04-05 03:10:00|9058.2|9055.8|9056.5|9055|9058.4|9056.6|9056.2|9054.7|183
1680664500000|2023-04-05 03:15:00|9056.6|9055.1|9056.4|9054.9|9056.8|9055.3|9056.2|9054.7|119
1680664800000|2023-04-05 03:20:00|9056.5|9055|9056.7|9055.2|9057.3|9055.8|9056.2|9054.7|176
1680665100000|2023-04-05 03:25:00|9057|9055.5|9056.6|9055.1|9057.5|9056|9056.4|9054.9|140
1680665400000|2023-04-05 03:30:00|9056.7|9055.2|9057.5|9056|9057.9|9056.4|9056.7|9055.2|150
1680665700000|2023-04-05 03:35:00|9057.6|9056.1|9057.1|9055.6|9057.7|9056.2|9056.6|9055.1|136
1680666000000|2023-04-05 03:40:00|9057.2|9055.7|9057.4|9055.9|9058|9056.5|9057.2|9055.7|83
1680666300000|2023-04-05 03:45:00|9057.5|9056|9058|9056.5|9058.5|9057|9057.3|9055.8|120
1680666600000|2023-04-05 03:50:00|9057.9|9056.4|9057|9054.6|9058.5|9057|9056.6|9054.6|104
1680666900000|2023-04-05 03:55:00|9056.9|9054.5|9057.1|9054.7|9057.3|9054.9|9056.7|9054.3|119
1680667200000|2023-04-05 04:00:00|9057|9054.6|9058.3|9055.9|9058.9|9056.5|9057|9054.6|84
1680667500000|2023-04-05 04:05:00|9058.4|9056|9058.2|9056.7|9058.8|9056.8|9057.1|9055.3|109
1680667800000|2023-04-05 04:10:00|9058.1|9056.6|9059.3|9057.8|9059.7|9058.2|9057.9|9056.4|120
1680668100000|2023-04-05 04:15:00|9059.4|9057.9|9057.7|9056.2|9059.4|9057.9|9057.5|9056|98
1680668400000|2023-04-05 04:20:00|9057.6|9056.1|9056.9|9055.4|9058.6|9056.8|9056.8|9054.7|106
1680668700000|2023-04-05 04:25:00|9056.8|9055.3|9057.4|9055.9|9058.1|9056.6|9056.6|9055.1|101
1680669000000|2023-04-05 04:30:00|9057.5|9056|9057.5|9056|9058.2|9056.7|9057.3|9055.8|140
1680669300000|2023-04-05 04:35:00|9057.6|9056.1|9058.2|9056.7|9059|9057.5|9057.5|9056|72
1680669600000|2023-04-05 04:40:00|9057.8|9056.3|9057.9|9055.5|9058.5|9057|9056.9|9055.3|107
1680669900000|2023-04-05 04:45:00|9057.8|9055.4|9057.8|9056.3|9058.1|9056.6|9056.5|9055|60
1680670200000|2023-04-05 04:50:00|9057.7|9056.2|9060.1|9057.7|9060.8|9058.4|9057.5|9056|132
1680670500000|2023-04-05 04:55:00|9060|9057.6|9060.1|9057.7|9061.1|9059.6|9059.9|9057.5|136
1680670800000|2023-04-05 05:00:00|9059.8|9057.4|9060|9057.6|9060.5|9058.1|9059.6|9057.2|97
1680671100000|2023-04-05 05:05:00|9060.1|9057.7|9059.8|9058.3|9060.1|9058.4|9059.1|9057.2|109
1680671400000|2023-04-05 05:10:00|9059.7|9058.2|9060.8|9058.4|9061.5|9059.6|9059.2|9057.7|113
1680671700000|2023-04-05 05:15:00|9060.7|9058.3|9059.8|9058.3|9061.4|9059.6|9059.7|9057.8|60
1680672000000|2023-04-05 05:20:00|9059.9|9058.4|9058.6|9057.1|9060|9058.5|9058.5|9057|59
1680672300000|2023-04-05 05:25:00|9058.5|9057|9060.1|9058.6|9060.2|9058.7|9058.3|9056.8|71
1680672600000|2023-04-05 05:30:00|9060|9058.5|9060.2|9057.8|9061.1|9059.6|9059.8|9057.8|145
1680672900000|2023-04-05 05:35:00|9060.3|9057.9|9058.5|9056.1|9060.4|9058|9058.4|9056|235
1680673200000|2023-04-05 05:40:00|9058.6|9056.2|9058.2|9055.8|9059.9|9057.5|9057.5|9055.1|183
1680673500000|2023-04-05 05:45:00|9058.1|9055.7|9058.6|9056.2|9058.9|9056.5|9057.6|9055.2|161
1680673800000|2023-04-05 05:50:00|9058.8|9056.4|9058.9|9056.5|9059.6|9057.2|9058.3|9055.9|168
1680674100000|2023-04-05 05:55:00|9058.8|9056.4|9056.4|9054|9058.8|9056.4|9056.3|9053.9|235
1680674400000|2023-04-05 06:00:00|9056.3|9053.9|9057.7|9055.3|9058.7|9056.3|9054.7|9052.3|306
1680674700000|2023-04-05 06:05:00|9057.5|9055.1|9057|9054.6|9058.4|9056|9056.3|9053.9|271
1680675000000|2023-04-05 06:10:00|9057.2|9054.8|9057.3|9054.9|9057.6|9056.1|9056.3|9054.6|259
1680675300000|2023-04-05 06:15:00|9057.4|9055|9055.1|9053.6|9057.9|9055.6|9054.5|9052.4|210
1680675600000|2023-04-05 06:20:00|9055.2|9053.7|9055.7|9054.2|9056.7|9055.2|9055.2|9053.7|183
1680675900000|2023-04-05 06:25:00|9055.6|9054.1|9056.5|9055|9057.3|9055.6|9055.6|9054.1|229
1680676200000|2023-04-05 06:30:00|9056.4|9054.9|9055.6|9054.1|9057.2|9055.5|9055.6|9053.2|204
1680676500000|2023-04-05 06:35:00|9055.5|9054|9055.9|9054.4|9056.4|9054.9|9054.4|9052.9|155
1680676800000|2023-04-05 06:40:00|9056|9054.5|9058.3|9055.9|9059|9057.5|9056|9054.5|186
1680677100000|2023-04-05 06:45:00|9058.4|9056|9055.8|9054.3|9058.9|9056.6|9055.8|9054.3|158
1680677400000|2023-04-05 06:50:00|9056|9054.5|9056.6|9055.1|9057|9055.2|9055.5|9054|145
1680677700000|2023-04-05 06:55:00|9056.7|9055.2|9056.1|9054.6|9057.3|9055.8|9056.1|9054.6|129
1680678000000|2023-04-05 07:00:00|9056.2|9054.7|9051.9|9050.4|9056.2|9054.7|9051.3|9049.8|356
1680678300000|2023-04-05 07:05:00|9051.8|9050.3|9050.3|9048.8|9052.3|9050.8|9049.9|9048.1|286
1680678600000|2023-04-05 07:10:00|9050.5|9049|9050.6|9049.1|9051|9049.5|9048.2|9046.7|263
1680678900000|2023-04-05 07:15:00|9050.5|9049|9049.5|9048|9053.5|9052|9048.5|9047|342
1680679200000|2023-04-05 07:20:00|9049.4|9047.9|9049.5|9048|9051|9048.8|9047.4|9045.9|223
1680679500000|2023-04-05 07:25:00|9049|9047.5|9045.5|9044|9049.3|9047.8|9044.9|9043.4|344
1680679800000|2023-04-05 07:30:00|9045.7|9044.2|9043.4|9041.9|9045.9|9044.4|9041.8|9040.3|284
1680680100000|2023-04-05 07:35:00|9043.3|9041.8|9048.1|9046.6|9048.5|9047|9043.2|9041.7|215
1680680400000|2023-04-05 07:40:00|9048.3|9046.8|9049.3|9046.9|9050.1|9048.6|9048.2|9046.7|255
1680680700000|2023-04-05 07:45:00|9049.1|9046.7|9047.3|9045.8|9049.8|9048.2|9045.7|9044.2|290
1680681000000|2023-04-05 07:50:00|9047.2|9045.7|9051.1|9049.6|9051.1|9049.6|9047.2|9045.7|284
1680681300000|2023-04-05 07:55:00|9051.2|9049.7|9052.3|9050.8|9053.6|9052.1|9049.5|9048|322
1680681600000|2023-04-05 08:00:00|9052.2|9050.7|9052.1|9050.6|9054.3|9052.8|9050.1|9048.6|343
1680681900000|2023-04-05 08:05:00|9052|9050.5|9051.7|9050.2|9052.1|9050.6|9046.6|9045.1|302
1680682200000|2023-04-05 08:10:00|9051.8|9050.3|9051.3|9049.8|9053.4|9051.9|9050.8|9049.3|244
1680682500000|2023-04-05 08:15:00|9051.4|9049.9|9049|9047.5|9051.7|9050.2|9048.6|9047.1|199
1680682800000|2023-04-05 08:20:00|9048.9|9047.4|9049|9047.5|9051.5|9050|9046.4|9044.9|300
1680683100000|2023-04-05 08:25:00|9048.9|9047.4|9049|9047.5|9050.9|9049.4|9048.6|9047.1|247
1680683400000|2023-04-05 08:30:00|9048.8|9047.3|9048.5|9047|9050.6|9049.1|9047.3|9045.8|262
1680683700000|2023-04-05 08:35:00|9048.6|9047.1|9054|9052.5|9054.6|9053.1|9048.3|9046.8|312
1680684000000|2023-04-05 08:40:00|9054.1|9052.6|9054.2|9052.7|9055.1|9053.6|9050.6|9049.1|398
1680684300000|2023-04-05 08:45:00|9054.3|9052.8|9050.9|9049.4|9055.7|9054.2|9050.7|9049.2|252
1680684600000|2023-04-05 08:50:00|9051|9049.5|9050|9048.5|9052.3|9050.8|9049.6|9048.1|186
1680684900000|2023-04-05 08:55:00|9050.2|9048.7|9047.7|9046.2|9050.5|9049|9047|9045.5|235
1680685200000|2023-04-05 09:00:00|9047.6|9046.1|9050.1|9048.6|9051.5|9050|9046.9|9045.4|313
1680685500000|2023-04-05 09:05:00|9050.2|9048.7|9047.1|9045.6|9050.3|9048.8|9046.7|9045.2|272
1680685800000|2023-04-05 09:10:00|9047.2|9045.7|9047.4|9045.9|9047.7|9046.2|9043.9|9042.4|224
1680686100000|2023-04-05 09:15:00|9048.4|9046.9|9050.1|9048.6|9050.4|9048.9|9047.8|9046.3|177
1680686400000|2023-04-05 09:20:00|9050.2|9048.7|9059.3|9057.8|9059.4|9057.9|9050.2|9048.7|335
1680686700000|2023-04-05 09:25:00|9059.2|9057.7|9057.6|9056.1|9059.3|9057.8|9053.9|9051.9|276
1680687000000|2023-04-05 09:30:00|9058|9056.5|9054.3|9052.8|9058|9056.5|9051.9|9050.4|324
1680687300000|2023-04-05 09:35:00|9054|9052.5|9054.9|9053.4|9054.9|9053.4|9053.4|9051.9|202
1680687600000|2023-04-05 09:40:00|9055.1|9053.6|9055.2|9053.7|9057.1|9055.6|9052.6|9051.1|228
1680687900000|2023-04-05 09:45:00|9055.1|9053.6|9054|9052.5|9056.2|9054.7|9053.7|9052.2|278
1680688200000|2023-04-05 09:50:00|9053.9|9052.4|9049.8|9048.3|9054|9052.5|9049.7|9048.2|187
1680688500000|2023-04-05 09:55:00|9049.9|9048.4|9053.5|9052|9053.9|9052.4|9049.7|9048.2|193
1680688800000|2023-04-05 10:00:00|9053.6|9052.1|9052|9050.5|9054.4|9052.9|9051.1|9049.6|230
1680689100000|2023-04-05 10:05:00|9052.1|9050.6|9052.9|9051.4|9055.1|9053.6|9051.7|9050.2|196
1680689400000|2023-04-05 10:10:00|9052.8|9051.3|9051.5|9050|9053.7|9052.2|9051.1|9049.6|174
1680689700000|2023-04-05 10:15:00|9051.4|9049.9|9049.4|9047.9|9051.4|9049.9|9047.5|9046|198
1680690000000|2023-04-05 10:20:00|9049.5|9048|9049.1|9047.6|9049.7|9048.2|9047.7|9046.2|182
1680690300000|2023-04-05 10:25:00|9048.7|9047.2|9050.7|9049.2|9050.9|9049.4|9048.2|9046.7|159
1680690600000|2023-04-05 10:30:00|9050.8|9049.3|9052.7|9051.2|9052.7|9051.2|9050.1|9048.6|187
1680690900000|2023-04-05 10:35:00|9053.1|9051.6|9050.9|9049.4|9053.2|9051.7|9048.2|9046.7|215
1680691200000|2023-04-05 10:40:00|9051|9049.5|9053.1|9051.6|9053.4|9051.9|9050.5|9049|250
1680691500000|2023-04-05 10:45:00|9053.8|9052.3|9053.1|9051.6|9056.6|9055.1|9052.4|9050.9|271
1680691800000|2023-04-05 10:50:00|9053|9051.5|9052.1|9050.6|9053.5|9052|9051.4|9049.9|219
1680692100000|2023-04-05 10:55:00|9052.2|9050.7|9049.7|9048.2|9052.8|9051.3|9048.8|9047.3|214
1680692400000|2023-04-05 11:00:00|9049.8|9048.3|9050.9|9049.4|9051.1|9049.6|9049.4|9047.9|146
1680692700000|2023-04-05 11:05:00|9051|9049.5|9055.7|9054.2|9056.4|9054.9|9050.9|9049.4|205
1680693000000|2023-04-05 11:10:00|9055.8|9054.3|9052.8|9051.3|9056.6|9055.1|9052.7|9051.2|256
1680693300000|2023-04-05 11:15:00|9052.7|9051.2|9053.5|9052|9053.7|9052.2|9051.5|9050|206
1680693600000|2023-04-05 11:20:00|9053.4|9051.9|9053.4|9051.9|9056.2|9054.7|9053.3|9051.8|166
1680693900000|2023-04-05 11:25:00|9053.5|9052|9052.2|9050.7|9054.3|9052.8|9052.1|9050.6|162
1680694200000|2023-04-05 11:30:00|9052.1|9050.6|9052.5|9051|9053|9051.5|9051|9049.5|247
1680694500000|2023-04-05 11:35:00|9052.4|9050.9|9052.3|9050.8|9053|9051.5|9052|9050.5|184
1680694800000|2023-04-05 11:40:00|9052.2|9050.7|9051.8|9050.3|9053|9051.5|9051.1|9049.6|228
1680695100000|2023-04-05 11:45:00|9051.7|9050.2|9051.8|9050.3|9052.1|9050.6|9050.7|9049.2|181
1680695400000|2023-04-05 11:50:00|9052.2|9050.7|9052.6|9051.1|9056.2|9054.7|9052.2|9050.7|200
1680695700000|2023-04-05 11:55:00|9052.7|9051.2|9054.9|9053.4|9055.1|9053.6|9052.7|9051.2|290
1680696000000|2023-04-05 12:00:00|9054.8|9053.3|9053.1|9051.6|9054.8|9053.3|9051.2|9049.7|469
1680696300000|2023-04-05 12:05:00|9053|9051.5|9050.5|9049|9053|9051.5|9049|9047.5|264
1680696600000|2023-04-05 12:10:00|9050.7|9049.2|9050.8|9045.9|9050.9|9049.4|9048.4|9045.9|230
1680696900000|2023-04-05 12:15:00|9050.7|9046.4|9040.7|9039.2|9050.7|9047|9032|9028.7|907
1680697200000|2023-04-05 12:20:00|9040.3|9038.8|9041.7|9040.2|9043.1|9041.6|9037.2|9035.7|696
1680697500000|2023-04-05 12:25:00|9041.5|9040|9041.2|9038.8|9045.5|9044|9040.9|9038.7|385
1680697800000|2023-04-05 12:30:00|9040.8|9038.4|9036.1|9034.6|9041|9038.9|9032.5|9031|587
1680698100000|2023-04-05 12:35:00|9036.5|9035|9038.9|9037.4|9039|9037.5|9034.3|9032.8|489
1680698400000|2023-04-05 12:40:00|9038.8|9037.3|9040.7|9039.2|9041|9039.5|9038.3|9036.8|449
1680698700000|2023-04-05 12:45:00|9040.6|9039.1|9043.4|9041.9|9044.5|9043|9039|9037.5|431
1680699000000|2023-04-05 12:50:00|9043.3|9041.8|9040.7|9039.2|9043.4|9041.9|9040.5|9039|377
1680699300000|2023-04-05 12:55:00|9040.8|9039.3|9036.1|9034.6|9040.8|9039.3|9036.1|9034.6|415
1680699600000|2023-04-05 13:00:00|9035.9|9034.4|9033.8|9032.3|9036.6|9035.1|9032.7|9031.2|365
1680699900000|2023-04-05 13:05:00|9033.9|9032.4|9033.3|9031.8|9035.2|9033.7|9029.6|9028.1|336
1680700200000|2023-04-05 13:10:00|9033.4|9031.9|9035|9033.5|9036.1|9034.6|9032.9|9031.4|380
1680700500000|2023-04-05 13:15:00|9035.2|9033.7|9043.1|9041.6|9043.2|9041.7|9035.2|9033.7|400
1680700800000|2023-04-05 13:20:00|9042.9|9041.4|9044.1|9042.6|9044.3|9042.8|9038.7|9037.2|387
1680701100000|2023-04-05 13:25:00|9044.2|9042.7|9044.5|9043|9045.1|9043.6|9041.2|9039.7|395
1680701400000|2023-04-05 13:30:00|9044.4|9042.9|9041.1|9039.6|9044.5|9043|9039.8|9038.3|431
1680701700000|2023-04-05 13:35:00|9041.2|9039.7|9043.5|9042|9044.3|9042.8|9039.5|9038|360
1680702000000|2023-04-05 13:40:00|9043.4|9041.9|9045|9042.6|9045.4|9043.4|9041.4|9039.9|305
1680702300000|2023-04-05 13:45:00|9041.6|9039.2|9045.6|9044.1|9050.3|9048.8|9038.5|9035.8|654
1680702600000|2023-04-05 13:50:00|9045.7|9044.2|9044.3|9042.8|9046.7|9045.2|9042.6|9041.1|395
1680702900000|2023-04-05 13:55:00|9043.9|9042.4|9047.5|9042.8|9048|9046.5|9043.3|9041.8|460
1680703200000|2023-04-05 14:00:00|9046.9|9041.9|9032|9029.6|9046.9|9041.9|9010.4|9005.4|1427
1680703500000|2023-04-05 14:05:00|9031.9|9030.4|9041.1|9039.6|9041.2|9039.7|9028|9026.5|778
1680703800000|2023-04-05 14:10:00|9041.3|9039.8|9036|9034.5|9048.3|9046.8|9034.4|9032.9|708
1680704100000|2023-04-05 14:15:00|9036.3|9034.8|9033.7|9032.2|9036.6|9035|9030.2|9028.7|577
1680704400000|2023-04-05 14:20:00|9033.6|9032.1|9036.3|9034.8|9036.3|9034.8|9032.4|9030.9|420
1680704700000|2023-04-05 14:25:00|9036.4|9034.9|9040.7|9039.2|9040.8|9039.3|9034.9|9033.4|443
1680705000000|2023-04-05 14:30:00|9040.9|9039.4|9048.5|9047|9049.5|9048|9039.8|9038.3|663
1680705300000|2023-04-05 14:35:00|9048.6|9047.1|9046.7|9045.2|9051.7|9050.2|9045.7|9044.2|505
1680705600000|2023-04-05 14:40:00|9046.3|9044.8|9053.2|9051.7|9054.6|9053.1|9044.9|9043.4|474
1680705900000|2023-04-05 14:45:00|9053.3|9051.8|9052.8|9051.3|9054.5|9053|9047.3|9045.8|629
1680706200000|2023-04-05 14:50:00|9052.7|9051.2|9052.7|9051.2|9058.8|9057.3|9049.7|9048.2|559
1680706500000|2023-04-05 14:55:00|9052.3|9050.8|9049.2|9047.7|9052.6|9051.1|9045.5|9044|512
1680706800000|2023-04-05 15:00:00|9049.1|9047.6|9045.1|9043.6|9052.2|9050.7|9042|9040.5|592
1680707100000|2023-04-05 15:05:00|9045|9043.5|9047.8|9046.3|9047.9|9046.4|9043.5|9042|315
1680707400000|2023-04-05 15:10:00|9047.9|9046.4|9049.5|9048|9049.6|9048.1|9046.2|9044.7|303
1680707700000|2023-04-05 15:15:00|9049.6|9048.1|9048.9|9047.4|9049.8|9048.3|9047.4|9045.9|348
1680708000000|2023-04-05 15:20:00|9049.2|9047.7|9046.7|9045.2|9049.5|9048|9046|9044.5|341
1680708300000|2023-04-05 15:25:00|9046.8|9045.3|9047.3|9045.8|9048.5|9047|9046.5|9045|309
1680708600000|2023-04-05 15:30:00|9047.2|9045.7|9049.1|9047.6|9049.2|9047.7|9047.2|9045.7|260
1680708900000|2023-04-05 15:35:00|9048.9|9047.4|9047.2|9045.7|9049.4|9047.9|9047.1|9045.6|248
1680709200000|2023-04-05 15:40:00|9047.1|9045.6|9051.2|9049.7|9051.5|9050|9046.6|9045.1|198
1680709500000|2023-04-05 15:45:00|9051|9049.5|9047.7|9046.2|9052|9050.5|9046.9|9045.4|308
1680709800000|2023-04-05 15:50:00|9047.8|9046.3|9052.8|9051.3|9053.1|9051.6|9047.2|9045.7|218
1680710100000|2023-04-05 15:55:00|9052.7|9051.2|9051.7|9050.2|9053|9051.5|9049.2|9047.7|206
1680710400000|2023-04-05 16:00:00|9051.6|9050.1|9057.8|9056.3|9058.2|9056.7|9050.7|9049.2|345
1680710700000|2023-04-05 16:05:00|9057.9|9056.4|9059.2|9057.7|9060.2|9058.7|9057.1|9055.6|249
1680711000000|2023-04-05 16:10:00|9059.3|9057.8|9059.3|9057.8|9060|9058.5|9057.5|9056|212
1680711300000|2023-04-05 16:15:00|9059.2|9057.7|9061|9059.5|9061.1|9059.6|9058.3|9056.8|181
1680711600000|2023-04-05 16:20:00|9061.1|9059.6|9062|9060.5|9062.9|9061.4|9060.5|9059|164
1680711900000|2023-04-05 16:25:00|9062.1|9060.6|9063.2|9061.7|9064|9062.5|9061.8|9060.3|152
1680712200000|2023-04-05 16:30:00|9063.3|9061.8|9063.2|9061.7|9064.5|9063|9061.8|9060.3|105
1680712500000|2023-04-05 16:35:00|9063.1|9061.6|9067.1|9065.6|9067.7|9066.2|9062.8|9061.3|191
1680712800000|2023-04-05 16:40:00|9067.4|9065.9|9069.6|9068.1|9070|9068.5|9066.6|9065.1|113
1680713100000|2023-04-05 16:45:00|9069.7|9068.2|9074.5|9073|9075.8|9074.3|9069.2|9067.7|257
1680713400000|2023-04-05 16:50:00|9074.6|9073.1|9071.2|9069.7|9076.9|9075.4|9070.2|9068.7|194
1680713700000|2023-04-05 16:55:00|9071.4|9069.9|9073.9|9072.4|9074.4|9072.9|9070.7|9069.2|190
1680714000000|2023-04-05 17:00:00|9074|9072.5|9071.7|9070.2|9076.8|9075.3|9071.7|9070.2|274
1680714300000|2023-04-05 17:05:00|9071.6|9070.1|9072.9|9071.4|9072.9|9071.4|9069.7|9068.2|206
1680714600000|2023-04-05 17:10:00|9073|9071.5|9069.7|9068.2|9073.4|9071.9|9069.5|9068|175
1680714900000|2023-04-05 17:15:00|9069.6|9068.1|9070.4|9068.9|9071.2|9069.7|9069.2|9067.7|144
1680715200000|2023-04-05 17:20:00|9070.5|9069|9069.7|9068.2|9070.6|9069.1|9068.9|9067.4|156
1680715500000|2023-04-05 17:25:00|9069.8|9068.3|9069.8|9068.3|9070|9068.5|9069.3|9067.8|133
1680715800000|2023-04-05 17:30:00|9069.9|9068.4|9072.4|9070.9|9072.5|9071|9069.3|9067.8|120
1680716100000|2023-04-05 17:35:00|9072.5|9071|9072.2|9070.7|9073|9071.5|9070.7|9069.2|150
1680716400000|2023-04-05 17:40:00|9072.3|9070.8|9072.7|9071.2|9073|9071.5|9071.4|9069.9|141
1680716700000|2023-04-05 17:45:00|9072.8|9071.3|9071.2|9069.7|9073.6|9072.1|9070.3|9068.8|139
1680717000000|2023-04-05 17:50:00|9071.1|9069.6|9068.4|9066.9|9071.2|9069.7|9068.4|9066.9|125
1680717300000|2023-04-05 17:55:00|9068.5|9067|9066.2|9064.7|9068.5|9067|9066|9064.5|75
1680717600000|2023-04-05 18:00:00|9066.3|9064.8|9067.9|9066.4|9068.1|9066.6|9065.2|9063.7|113
1680717900000|2023-04-05 18:05:00|9068|9066.5|9067.8|9066.3|9070.2|9068.7|9067.7|9066.2|169
1680718200000|2023-04-05 18:10:00|9068.1|9066.6|9069.6|9068.1|9069.9|9068.4|9068.1|9066.6|135
1680718500000|2023-04-05 18:15:00|9069.7|9068.2|9065|9063.5|9069.7|9068.2|9064.8|9063.3|88
1680718800000|2023-04-05 18:20:00|9065.2|9063.7|9065|9063.5|9066.3|9064.8|9064.8|9063.3|117
1680719100000|2023-04-05 18:25:00|9065.1|9063.6|9063.3|9061.8|9065.1|9063.6|9063.1|9061.6|62
1680719400000|2023-04-05 18:30:00|9063.4|9061.9|9065.2|9063.7|9065.2|9063.7|9063.2|9061.7|66
1680719700000|2023-04-05 18:35:00|9065.3|9063.8|9063.3|9061.8|9065.4|9063.9|9062.8|9061.3|113
1680720000000|2023-04-05 18:40:00|9063.4|9061.9|9063.1|9061.6|9063.5|9062|9062.3|9060.8|89
1680720300000|2023-04-05 18:45:00|9063.2|9061.7|9062.3|9060.8|9063.4|9061.9|9062.1|9060.6|82
1680720600000|2023-04-05 18:50:00|9062.2|9060.7|9061.6|9060.1|9062.3|9060.8|9060.7|9059.2|102
1680720900000|2023-04-05 18:55:00|9061.5|9060|9058.5|9057|9062.2|9060.7|9058.5|9057|129
1680721200000|2023-04-05 19:00:00|9058.6|9057.1|9061.7|9060.2|9062.3|9060.8|9058.6|9057.1|122
1680721500000|2023-04-05 19:05:00|9061.6|9060.1|9062.1|9060.6|9062.2|9060.7|9060|9058.5|125
1680721800000|2023-04-05 19:10:00|9062|9060.5|9064.7|9063.2|9064.7|9063.2|9061.5|9060|113
1680722100000|2023-04-05 19:15:00|9064.6|9063.1|9062.9|9061.4|9064.9|9063.4|9062.4|9060.9|99
1680722400000|2023-04-05 19:20:00|9063|9061.5|9064.9|9063.4|9064.9|9063.4|9062.4|9060.9|100
1680722700000|2023-04-05 19:25:00|9064.8|9063.3|9065.1|9063.6|9065.4|9063.9|9064.1|9062.6|91
1680723000000|2023-04-05 19:30:00|9065|9063.5|9064.4|9062.9|9065|9063.5|9064.1|9062.6|128
1680723300000|2023-04-05 19:35:00|9064.3|9062.8|9063.6|9062.1|9064.4|9062.9|9063.4|9061.9|130
1680723600000|2023-04-05 19:40:00|9063.7|9062.2|9063.9|9062.4|9064.7|9063.2|9062.9|9061.4|134
1680723900000|2023-04-05 19:45:00|9064|9062.5|9064.2|9062.7|9064.5|9063|9063.4|9061.9|86
1680724200000|2023-04-05 19:50:00|9064.1|9062.6|9065.3|9063.8|9065.4|9063.9|9062.1|9060.6|125
1680724500000|2023-04-05 19:55:00|9065.4|9063.9|9065|9063.5|9066.8|9065.3|9063.1|9061.6|164
1680724800000|2023-04-05 20:00:00|9064.8|9063.3|9066.5|9065|9066.6|9065.1|9064.8|9063.3|85
1680725100000|2023-04-05 20:05:00|9066.6|9065.1|9066.6|9065.1|9066.6|9065.1|9066|9064.5|51
1680725400000|2023-04-05 20:10:00|9066.5|9065|9066.5|9065|9067.6|9066.1|9066.4|9064.9|63
1680725700000|2023-04-05 20:15:00|9066.6|9065.1|9066.5|9065|9066.8|9065.3|9065.9|9064.4|83
1680726000000|2023-04-05 20:20:00|9066.6|9065.1|9067.1|9065.6|9067.5|9066|9066.6|9065.1|32
1680726300000|2023-04-05 20:25:00|9067.2|9065.7|9069|9067.5|9069.8|9068.3|9067.2|9065.7|54
1680726600000|2023-04-05 20:30:00|9069.1|9067.6|9068.2|9066.7|9069.1|9067.6|9068.2|9066.7|48
1680726900000|2023-04-05 20:35:00|9068.3|9066.8|9067.4|9065.9|9068.4|9066.9|9067.4|9065.9|82
1680727200000|2023-04-05 20:40:00|9067.2|9065.7|9066.4|9064.9|9067.9|9066.3|9066.4|9064.9|63
1680727500000|2023-04-05 20:45:00|9066.5|9065|9067.5|9065.1|9067.5|9065.5|9066.4|9064.7|37
1680727800000|2023-04-05 20:50:00|9067.4|9065|9067|9065.5|9067.5|9065.5|9066.7|9064.3|31
1680728100000|2023-04-05 20:55:00|9067.5|9065.1|9070.7|9065.7|9071|9066|9066.8|9064.4|143
1680728400000|2023-04-05 21:00:00|9070.8|9065.8|9063.2|9058.2|9070.8|9065.8|9063.1|9058.1|36
1680728700000|2023-04-05 21:05:00|9063.5|9058.5|9070.1|9065.1|9070.3|9065.3|9063.5|9058.5|40
1680729000000|2023-04-05 21:10:00|9070.3|9065.3|9065.7|9060.7|9070.4|9065.4|9065.6|9060.6|44
1680729300000|2023-04-05 21:15:00|9065.6|9060.6|9066.5|9061.5|9067.4|9062.4|9065.6|9060.6|31
1680729600000|2023-04-05 21:20:00|9067|9062|9065.8|9060.8|9067|9062|9065.8|9060.8|16
1680729900000|2023-04-05 21:25:00|9065.7|9060.7|9065.6|9060.6|9066.9|9061.9|9065.6|9060.6|12
1680730200000|2023-04-05 21:30:00|9065.8|9060.8|9067.4|9062.4|9069.2|9064.2|9064.9|9059.9|465
1680730500000|2023-04-05 21:35:00|9067.5|9062.5|9067.1|9062.1|9067.5|9062.5|9062.7|9057.7|194
1680730800000|2023-04-05 21:40:00|9067.2|9062.2|9067.3|9062.3|9067.7|9062.7|9066.6|9061.6|36
1680731100000|2023-04-05 21:45:00|9067.1|9062.1|9066.6|9061.6|9067.1|9062.1|9066.6|9061.6|10
1680731400000|2023-04-05 21:50:00|9066.7|9061.7|9064.2|9059.2|9066.9|9061.9|9063.7|9058.7|88
1680731700000|2023-04-05 21:55:00|9064.5|9059.5|9064.7|9059.7|9065.7|9060.7|9062.6|9057.6|193
1680732000000|2023-04-05 22:00:00|9065.9|9060.9|9065.7|9062.9|9068|9063.1|9065.7|9060.9|123
1680732300000|2023-04-05 22:05:00|9065.8|9062.8|9065.6|9063.1|9066.1|9063.4|9065.6|9062.5|84
1680732600000|2023-04-05 22:10:00|9065.7|9063.2|9066.1|9063.4|9066.3|9063.9|9065.6|9062.9|79
1680732900000|2023-04-05 22:15:00|9065.9|9063.5|9066|9063.6|9066.1|9063.7|9065.7|9063.2|255
1680733200000|2023-04-05 22:20:00|9065.9|9063.5|9065.2|9062.8|9066|9063.6|9065|9062.6|30
1680733500000|2023-04-05 22:25:00|9065.4|9063|9066.2|9063.8|9066.2|9063.8|9065.4|9063|73
1680733800000|2023-04-05 22:30:00|9066.1|9063.7|9063.8|9061.4|9066.2|9063.8|9063.8|9061.4|111
1680734100000|2023-04-05 22:35:00|9063.9|9061.5|9063.9|9061.5|9064.1|9061.7|9063.6|9061.2|120
1680734400000|2023-04-05 22:40:00|9063.8|9061.4|9065|9062.6|9066|9063.6|9063.8|9061.4|91
1680734700000|2023-04-05 22:45:00|9065.1|9062.7|9064.1|9061.7|9065.2|9062.8|9064|9061.6|48
1680735000000|2023-04-05 22:50:00|9064.2|9061.8|9063.9|9061.5|9064.2|9061.8|9063.8|9061.4|12
1680735300000|2023-04-05 22:55:00|9063.8|9061.4|9064|9061.6|9064|9061.6|9063.7|9061.3|59
1680735600000|2023-04-05 23:00:00|9063.8|9061.4|9064.3|9061.9|9065.4|9063|9063.5|9061.1|128
1680735900000|2023-04-05 23:05:00|9064.2|9061.8|9063.1|9060.7|9064.5|9062.1|9063.1|9060.7|86
1680736200000|2023-04-05 23:10:00|9063.2|9060.8|9063.4|9061|9063.6|9061.2|9061.4|9059|63
1680736500000|2023-04-05 23:15:00|9063.5|9061.1|9062.9|9060.5|9063.8|9061.4|9062.5|9060.1|108
1680736800000|2023-04-05 23:20:00|9063|9060.6|9062.7|9060.3|9063.6|9061.7|9062|9059.6|94
1680737100000|2023-04-05 23:25:00|9062.8|9060.4|9061.9|9059.5|9062.8|9060.8|9061.2|9058.8|30
1680737400000|2023-04-05 23:30:00|9061.8|9059.4|9061.8|9059.4|9061.9|9059.5|9061.2|9058.8|173
1680737700000|2023-04-05 23:35:00|9061.7|9059.3|9062.1|9059.7|9062.7|9060.3|9061.1|9058.7|139
1680738000000|2023-04-05 23:40:00|9062.2|9059.8|9062.3|9059.9|9062.5|9060.1|9061.4|9059|100
1680738300000|2023-04-05 23:45:00|9062.2|9059.8|9063.1|9060.7|9063.4|9061|9061.9|9059.5|85
1680738600000|2023-04-05 23:50:00|9063.9|9061.5|9064.2|9061.8|9064.5|9062.1|9063.3|9060.9|112
1680738900000|2023-04-05 23:55:00|9064|9061.6|9065.6|9063.2|9065.6|9063.2|9063.8|9061.4|120
1680739200000|2023-04-06 00:00:00|9065.5|9063.1|9065.6|9063.2|9065.8|9063.4|9062.6|9061.1|115
1680739500000|2023-04-06 00:05:00|9065.5|9063.1|9064.7|9062.3|9065.6|9063.2|9064.2|9061.8|143
1680739800000|2023-04-06 00:10:00|9064.9|9062.5|9064.6|9062.2|9065.4|9063.5|9062.9|9061.4|141
1680740100000|2023-04-06 00:15:00|9064.5|9062.1|9064.6|9063.1|9065|9063.1|9063.3|9061.3|155
1680740400000|2023-04-06 00:20:00|9064.5|9063|9063.8|9061.4|9064.7|9063.1|9063.6|9061.2|151
1680740700000|2023-04-06 00:25:00|9064|9061.6|9065.8|9063.4|9066.2|9063.8|9063.9|9061.5|148
1680741000000|2023-04-06 00:30:00|9065.7|9063.3|9066.5|9064.1|9067.3|9064.9|9065.7|9063.3|153
1680741300000|2023-04-06 00:35:00|9066.6|9064.2|9066.8|9064.4|9067.2|9064.8|9065.5|9063.1|158
1680741600000|2023-04-06 00:40:00|9066.9|9064.5|9066.4|9064|9067.2|9065.4|9065.6|9064|105
1680741900000|2023-04-06 00:45:00|9066.5|9064.1|9066.4|9064|9067.3|9064.9|9065.8|9063.4|134
1680742200000|2023-04-06 00:50:00|9066.5|9064.1|9068.5|9066.1|9068.8|9067.3|9066|9063.6|183
1680742500000|2023-04-06 00:55:00|9068.4|9066|9069.8|9068.3|9071.3|9068.9|9068.4|9066|119
1680742800000|2023-04-06 01:00:00|9069.7|9068.2|9072.1|9069.7|9072.2|9070.5|9069.7|9068.2|173
1680743100000|2023-04-06 01:05:00|9072|9069.6|9074.8|9073.3|9074.8|9073.3|9071.1|9069.6|211
1680743400000|2023-04-06 01:10:00|9074.7|9073.2|9074.1|9071.7|9075.6|9074.1|9073.1|9070.7|189
1680743700000|2023-04-06 01:15:00|9074|9071.6|9073.3|9070.9|9074.5|9072.1|9072.6|9070.2|223
1680744000000|2023-04-06 01:20:00|9073.2|9070.8|9072.8|9070.4|9073.8|9071.4|9070.8|9068.9|152
1680744300000|2023-04-06 01:25:00|9072.9|9070.5|9071.8|9069.4|9073.5|9071.1|9071.6|9069.2|143
1680744600000|2023-04-06 01:30:00|9071.6|9069.2|9072.3|9069.9|9073.3|9070.9|9071|9068.6|145
1680744900000|2023-04-06 01:35:00|9072.2|9069.8|9071.1|9068.7|9072.8|9070.6|9070.9|9068.5|167
1680745200000|2023-04-06 01:40:00|9071|9068.6|9070.7|9068.3|9071.5|9070|9070.3|9068.3|89
1680745500000|2023-04-06 01:45:00|9070.4|9068|9069.9|9068.4|9070.5|9068.9|9069|9066.6|168
1680745800000|2023-04-06 01:50:00|9070|9068.5|9069.9|9068.4|9070.7|9069.2|9068.9|9067.4|152
1680746100000|2023-04-06 01:55:00|9069.8|9068.3|9070.6|9069.1|9071|9069.5|9069.8|9068.3|243
1680746400000|2023-04-06 02:00:00|9070.9|9069.4|9071.2|9068.8|9073.1|9071|9070.4|9068.8|196
1680746700000|2023-04-06 02:05:00|9071.3|9068.9|9070.9|9068.5|9071.5|9069.1|9070.3|9067.9|126
1680747000000|2023-04-06 02:10:00|9070.8|9068.4|9070.5|9068.1|9070.9|9068.9|9070.2|9067.8|104
1680747300000|2023-04-06 02:15:00|9070.6|9068.2|9072.7|9071.2|9072.8|9071.3|9070.1|9067.9|100
1680747600000|2023-04-06 02:20:00|9072.6|9071.1|9072.8|9071.3|9073.8|9071.7|9072.5|9070.7|107
1680747900000|2023-04-06 02:25:00|9072.7|9071.2|9073|9071.5|9073.2|9071.7|9072.4|9070.9|54
1680748200000|2023-04-06 02:30:00|9072.9|9071.4|9072.8|9071.3|9073.2|9071.7|9072.1|9070.6|57
1680748500000|2023-04-06 02:35:00|9072.7|9071.2|9072.9|9071.4|9073.1|9071.6|9072.7|9071.2|73
1680748800000|2023-04-06 02:40:00|9072.8|9071.3|9073.7|9072.2|9073.8|9072.3|9072.5|9071|78
1680749100000|2023-04-06 02:45:00|9073.8|9072.3|9075.2|9072.8|9075.4|9073.9|9073.8|9072.3|112
1680749400000|2023-04-06 02:50:00|9075.3|9072.9|9075.6|9073.2|9075.9|9073.5|9074.6|9072.2|112
1680749700000|2023-04-06 02:55:00|9075.5|9073.1|9075.5|9074|9075.7|9074|9074.5|9072.7|87
1680750000000|2023-04-06 03:00:00|9075.4|9073.9|9075.1|9073.6|9075.5|9074|9074.4|9072.9|108
1680750300000|2023-04-06 03:05:00|9074.3|9072.8|9072.9|9071.4|9074.6|9073.1|9071.9|9070.4|134
1680750600000|2023-04-06 03:10:00|9072.8|9071.3|9073|9071.5|9074.2|9072.5|9072|9070.5|83
1680750900000|2023-04-06 03:15:00|9073.1|9071.6|9073|9071.5|9073.3|9071.8|9072.4|9070.9|106
1680751200000|2023-04-06 03:20:00|9072.9|9071.4|9072.2|9070.7|9073|9071.5|9071.2|9069.7|136
1680751500000|2023-04-06 03:25:00|9072.3|9070.8|9072.6|9070.2|9073.1|9071.4|9072|9070.1|132
1680751800000|2023-04-06 03:30:00|9072.5|9070.1|9072.5|9071|9072.9|9071.4|9072.1|9070.1|138
1680752100000|2023-04-06 03:35:00|9072.4|9070.9|9072|9070.5|9073.3|9071.8|9072|9070.5|105
1680752400000|2023-04-06 03:40:00|9072.1|9070.6|9072.9|9071.4|9073.5|9072|9072.1|9070.6|60
1680752700000|2023-04-06 03:45:00|9072.8|9071.3|9072|9070.5|9072.9|9071.4|9071.9|9070.4|121
1680753000000|2023-04-06 03:50:00|9071.9|9070.4|9072.2|9070.7|9072.9|9071.4|9071.9|9070.4|98
1680753300000|2023-04-06 03:55:00|9072.3|9070.8|9071.5|9070|9072.7|9071.2|9071.2|9069.7|60
1680753600000|2023-04-06 04:00:00|9071.7|9070.2|9072.7|9071.2|9073|9071.5|9070.9|9069.4|122
1680753900000|2023-04-06 04:05:00|9072.9|9071.4|9074.5|9073|9074.7|9073.2|9072.6|9071.1|90
1680754200000|2023-04-06 04:10:00|9074.6|9073.1|9075.4|9073.9|9075.5|9074|9074.1|9072.6|97
1680754500000|2023-04-06 04:15:00|9075.3|9073.8|9074.2|9072.7|9075.6|9074.1|9074.2|9072.7|115
1680754800000|2023-04-06 04:20:00|9074.3|9072.8|9073.9|9072.4|9074.5|9073|9073.9|9072.4|46
1680755100000|2023-04-06 04:25:00|9074|9072.5|9073.7|9072.2|9074.2|9072.7|9073.4|9071.9|68
1680755400000|2023-04-06 04:30:00|9073.6|9072.1|9073.8|9072.3|9073.8|9072.3|9072.5|9071|115
1680755700000|2023-04-06 04:35:00|9074.3|9071.9|9073.1|9071.6|9074.4|9072|9073|9071.3|52
1680756000000|2023-04-06 04:40:00|9073.2|9071.7|9072.5|9071|9073.5|9072|9072.1|9070.6|52
1680756300000|2023-04-06 04:45:00|9072.6|9071.1|9072.2|9070.7|9072.8|9071.3|9071|9069.5|79
1680756600000|2023-04-06 04:50:00|9072.4|9070.9|9072.6|9071.1|9073|9071.5|9071.9|9070.4|120
1680756900000|2023-04-06 04:55:00|9072.5|9071|9072.5|9071|9073.2|9071.7|9072.2|9070.7|79
1680757200000|2023-04-06 05:00:00|9072.6|9071.1|9075.9|9073.5|9075.9|9073.5|9072.2|9070.7|129
1680757500000|2023-04-06 05:05:00|9075.8|9073.4|9074.5|9072.1|9076.3|9074|9074.4|9072|112
1680757800000|2023-04-06 05:10:00|9074.3|9071.9|9073.7|9071.3|9074.9|9072.5|9073.7|9071.3|166
1680758100000|2023-04-06 05:15:00|9073.8|9071.4|9073.6|9072.1|9074.9|9073.4|9073.3|9071.3|121
1680758400000|2023-04-06 05:20:00|9073.4|9071.9|9075|9073.5|9075.4|9073.9|9073.3|9071.8|139
1680758700000|2023-04-06 05:25:00|9074.9|9073.4|9074.3|9072.8|9075|9073.5|9073.3|9071.8|99
1680759000000|2023-04-06 05:30:00|9074.4|9072.9|9073.4|9071|9075.5|9073.4|9073.3|9070.9|133
1680759300000|2023-04-06 05:35:00|9073.5|9071.1|9072.3|9070.8|9073.9|9071.5|9072.1|9070.6|64
1680759600000|2023-04-06 05:40:00|9072.2|9070.7|9074.1|9071.7|9074.8|9072.7|9072.2|9070.7|85
1680759900000|2023-04-06 05:45:00|9074.2|9071.8|9073.9|9071.5|9075.2|9072.8|9073.8|9071.4|81
1680760200000|2023-04-06 05:50:00|9074|9071.6|9071.5|9069.1|9074.3|9071.9|9071.4|9069|131
1680760500000|2023-04-06 05:55:00|9071.4|9069|9070.8|9068.4|9072.7|9070.3|9070.6|9068.2|166
1680760800000|2023-04-06 06:00:00|9070.2|9067.8|9068.4|9066|9071|9069.2|9066|9064.2|277
1680761100000|2023-04-06 06:05:00|9068.5|9066.1|9067.1|9064.7|9068.8|9066.5|9066.4|9064.7|208
1680761400000|2023-04-06 06:10:00|9067|9064.6|9066.9|9065.4|9067.4|9065.9|9066|9063.9|224
1680761700000|2023-04-06 06:15:00|9067|9065.5|9067.3|9065.8|9068.7|9067.2|9066.2|9064.7|227
1680762000000|2023-04-06 06:20:00|9067.2|9065.7|9067.6|9066.1|9068.3|9066.8|9066.1|9064.6|237
1680762300000|2023-04-06 06:25:00|9067.7|9066.2|9068.1|9066.6|9068.8|9067.3|9066.8|9064.7|248
1680762600000|2023-04-06 06:30:00|9068|9066.5|9069.4|9067|9069.6|9067.8|9067.6|9066.1|208
1680762900000|2023-04-06 06:35:00|9069.7|9067.3|9070.6|9069.1|9071.3|9069.8|9069.1|9067.3|233
1680763200000|2023-04-06 06:40:00|9070.3|9068.8|9070.7|9069.2|9071.1|9069.6|9069.6|9068.1|204
1680763500000|2023-04-06 06:45:00|9070.8|9069.3|9071.7|9070.2|9072.4|9070.9|9070.2|9068.7|180
1680763800000|2023-04-06 06:50:00|9071.8|9070.3|9068.8|9066.4|9071.8|9070.3|9067.5|9065.9|248
1680764100000|2023-04-06 06:55:00|9069|9066.6|9071|9069.5|9071|9069.5|9066.8|9065.3|269
1680764400000|2023-04-06 07:00:00|9071.1|9069.6|9061.8|9060.3|9071.2|9069.7|9061.6|9060.1|395
1680764700000|2023-04-06 07:05:00|9061.9|9060.4|9058.1|9056.6|9063|9061.5|9058|9056.5|335
1680765000000|2023-04-06 07:10:00|9058|9056.5|9056.8|9055.3|9058.2|9056.6|9055.6|9054.1|306
1680765300000|2023-04-06 07:15:00|9056.9|9055.4|9058|9056.5|9058.9|9057.4|9055.7|9054.2|262
1680765600000|2023-04-06 07:20:00|9058.1|9056.6|9053.8|9052.3|9058.4|9056.9|9053.3|9051.8|222
1680765900000|2023-04-06 07:25:00|9053.4|9051.9|9053.7|9051.3|9054.2|9052.7|9051.7|9050.2|327
1680766200000|2023-04-06 07:30:00|9053.4|9051|9050.3|9048.8|9053.9|9052.4|9046|9044.5|394
1680766500000|2023-04-06 07:35:00|9050.2|9048.7|9046.2|9044.7|9051.9|9050.4|9044.5|9043|413
1680766800000|2023-04-06 07:40:00|9046.3|9044.8|9041|9038.6|9048|9046.5|9039.7|9037.8|424
1680767100000|2023-04-06 07:45:00|9040.9|9038.5|9039.1|9037.6|9041.7|9040.2|9037.5|9036|296
1680767400000|2023-04-06 07:50:00|9039.3|9037.8|9040.7|9039.2|9040.9|9039.4|9037.4|9035.9|241
1680767700000|2023-04-06 07:55:00|9040.9|9039.4|9047.4|9045.9|9048|9046.5|9040.9|9039.4|317
1680768000000|2023-04-06 08:00:00|9047.5|9046|9047.6|9046.1|9052.8|9051.3|9047.2|9045.7|351
1680768300000|2023-04-06 08:05:00|9047.5|9046|9044.6|9043.1|9049.8|9048.3|9044.5|9043|393
1680768600000|2023-04-06 08:10:00|9044.7|9043.2|9043.6|9042.1|9044.9|9043.4|9040.3|9038.8|288
1680768900000|2023-04-06 08:15:00|9043.4|9041.9|9042|9040.5|9044|9042.5|9039|9037.5|317
1680769200000|2023-04-06 08:20:00|9041.9|9040.4|9045.6|9044.1|9046.7|9045.2|9040.6|9039.1|250
1680769500000|2023-04-06 08:25:00|9045.5|9044|9047.4|9045.9|9047.5|9046|9045.4|9043.9|196
1680769800000|2023-04-06 08:30:00|9047.5|9046|9043.3|9041.8|9049.6|9048.1|9042.8|9041.3|330
1680770100000|2023-04-06 08:35:00|9043.1|9041.6|9041.3|9039.8|9044.9|9043.4|9041|9039.5|243
1680770400000|2023-04-06 08:40:00|9041.2|9039.7|9042.5|9041|9042.6|9041.1|9039.2|9037.7|225
1680770700000|2023-04-06 08:45:00|9042.9|9041.4|9044.1|9042.6|9047.1|9045.6|9042.9|9041.4|256
1680771000000|2023-04-06 08:50:00|9044|9042.5|9044.3|9042.8|9046.6|9045.1|9043.3|9041.8|279
1680771300000|2023-04-06 08:55:00|9044.4|9042.9|9045.5|9044|9045.8|9044.3|9039.6|9038.1|365
1680771600000|2023-04-06 09:00:00|9045.4|9043.9|9047.1|9045.6|9048.8|9047.3|9045.4|9043.9|268
1680771900000|2023-04-06 09:05:00|9047.2|9045.7|9052|9050.5|9052.5|9050.8|9046.5|9044.5|260
1680772200000|2023-04-06 09:10:00|9052.1|9050.6|9050.5|9049|9055.1|9053.6|9049.6|9048.1|255
1680772500000|2023-04-06 09:15:00|9050.6|9049.1|9055.5|9054|9055.8|9054.3|9050.6|9048.6|269
1680772800000|2023-04-06 09:20:00|9055.4|9053.9|9054|9052.5|9057.9|9056.4|9053.6|9051.5|214
1680773100000|2023-04-06 09:25:00|9053.9|9052.4|9054.3|9052.8|9054.8|9053.3|9053.2|9051.7|189
1680773400000|2023-04-06 09:30:00|9054.4|9052.9|9053.2|9051.7|9055|9053.5|9052.6|9051.1|208
1680773700000|2023-04-06 09:35:00|9053.1|9051.6|9053.2|9051.7|9054.1|9052.1|9051.3|9049.5|213
1680774000000|2023-04-06 09:40:00|9053.1|9051.6|9054|9051.6|9054.8|9052.7|9052.7|9051.2|214
1680774300000|2023-04-06 09:45:00|9054.2|9051.8|9056.9|9055.4|9058|9056.5|9053.2|9051.2|172
1680774600000|2023-04-06 09:50:00|9056.8|9055.3|9053.8|9052.3|9056.8|9055.3|9053.1|9051.6|299
1680774900000|2023-04-06 09:55:00|9053.7|9052.2|9054.4|9052.9|9054.5|9053|9052.3|9050.8|280
1680775200000|2023-04-06 10:00:00|9054.5|9053|9055.5|9054|9056|9054.5|9054.1|9052.6|281
1680775500000|2023-04-06 10:05:00|9055.6|9054.1|9054.4|9052.9|9055.6|9054.1|9053.6|9052.1|175
1680775800000|2023-04-06 10:10:00|9054.6|9053.1|9054.1|9052.6|9055|9053.5|9053.3|9051.8|172
1680776100000|2023-04-06 10:15:00|9054.2|9052.7|9054|9052.5|9055|9053.5|9053|9051.5|186
1680776400000|2023-04-06 10:20:00|9054.1|9052.6|9052.6|9051.1|9055.4|9053.9|9052.2|9050.7|287
1680776700000|2023-04-06 10:25:00|9052.5|9051|9052.4|9050.9|9052.8|9051.3|9051.3|9049.8|220
1680777000000|2023-04-06 10:30:00|9052.3|9050.8|9053.5|9052|9054.6|9053.1|9051.6|9050.1|194
1680777300000|2023-04-06 10:35:00|9053.6|9052.1|9053|9051.5|9056.3|9054.8|9052.9|9051.4|224
1680777600000|2023-04-06 10:40:00|9052.9|9051.4|9054.6|9053.1|9056.2|9054.7|9052.5|9051|184
1680777900000|2023-04-06 10:45:00|9054.5|9053|9054|9052.5|9056.1|9054.6|9053.5|9052|317
1680778200000|2023-04-06 10:50:00|9054.1|9052.6|9053.5|9052|9054.4|9052.9|9052.5|9051|369
1680778500000|2023-04-06 10:55:00|9053.6|9052.1|9052.3|9050.8|9055|9053.5|9052.2|9050.7|292
1680778800000|2023-04-06 11:00:00|9052.2|9050.7|9053.5|9052|9053.6|9052.1|9051.8|9050.3|237
1680779100000|2023-04-06 11:05:00|9053.4|9051.9|9052.7|9051.2|9053.5|9052|9050|9048.5|159
1680779400000|2023-04-06 11:10:00|9052.4|9050.9|9045.6|9044.1|9052.4|9050.9|9044.8|9043.3|219
1680779700000|2023-04-06 11:15:00|9045.8|9044.3|9049.4|9047.9|9050.6|9049.1|9045.8|9044.3|169
1680780000000|2023-04-06 11:20:00|9049.5|9048|9047.4|9045.9|9050.1|9048.6|9045.9|9044.4|207
1680780300000|2023-04-06 11:25:00|9047.3|9045.8|9049.8|9048.3|9050.4|9048.9|9046.8|9045.3|197
1680780600000|2023-04-06 11:30:00|9049.9|9048.4|9051.9|9050.4|9052.8|9051.3|9048.9|9047.4|233
1680780900000|2023-04-06 11:35:00|9052|9050.5|9051.7|9050.2|9052.4|9050.9|9050|9048.5|166
1680781200000|2023-04-06 11:40:00|9051.6|9050.1|9051.8|9050.3|9053.3|9051.8|9050.5|9049|185
1680781500000|2023-04-06 11:45:00|9051.9|9050.4|9049.9|9048.4|9051.9|9050.4|9048.8|9047.3|141
1680781800000|2023-04-06 11:50:00|9049.8|9048.3|9050.8|9049.3|9050.9|9049.4|9048.3|9046.8|109
1680782100000|2023-04-06 11:55:00|9050.9|9049.4|9051|9049.5|9052.9|9051.4|9050.4|9048.9|189
1680782400000|2023-04-06 12:00:00|9050.9|9049.4|9052.3|9050.8|9053.1|9051.6|9048.6|9047.1|264
1680782700000|2023-04-06 12:05:00|9052.6|9051.1|9051.5|9050|9053.6|9052.1|9050.9|9049.4|260
1680783000000|2023-04-06 12:10:00|9051.7|9050.2|9052.5|9051|9053.2|9051.7|9051.4|9049.9|237
1680783300000|2023-04-06 12:15:00|9052.8|9051.3|9049.7|9048.2|9054.1|9052.6|9049.6|9048.1|246
1680783600000|2023-04-06 12:20:00|9049.8|9048.3|9051.6|9050.1|9052.2|9050.7|9049.4|9047.9|283
1680783900000|2023-04-06 12:25:00|9051.5|9050|9053.1|9049.1|9053.1|9051.1|9050.6|9048.2|246
1680784200000|2023-04-06 12:30:00|9053|9049|9058.4|9056.9|9060.9|9059.4|9044|9040.3|869
1680784500000|2023-04-06 12:35:00|9058.2|9056.7|9059.9|9058.4|9063|9061.5|9052.8|9051.3|692
1680784800000|2023-04-06 12:40:00|9059.4|9057.9|9059.6|9058.1|9061.4|9059.9|9057.1|9055.6|433
1680785100000|2023-04-06 12:45:00|9060.1|9058.6|9061.9|9060.4|9063.1|9061.6|9057|9055.5|466
1680785400000|2023-04-06 12:50:00|9062|9060.5|9061.9|9060.4|9064.5|9063|9058.6|9057.1|475
1680785700000|2023-04-06 12:55:00|9061.8|9060.3|9062.5|9061|9063.3|9061.8|9058.9|9057.4|439
1680786000000|2023-04-06 13:00:00|9062.6|9061.1|9065.5|9064|9065.6|9064.1|9060.4|9058.9|483
1680786300000|2023-04-06 13:05:00|9065.6|9064.1|9066.2|9064.7|9067.5|9066|9062.3|9060.8|452
1680786600000|2023-04-06 13:10:00|9066.3|9064.8|9067.5|9066|9067.8|9066.3|9064.9|9063.4|328
1680786900000|2023-04-06 13:15:00|9067.7|9066.2|9067.4|9065.9|9068|9066.5|9065.4|9063.9|341
1680787200000|2023-04-06 13:20:00|9067.5|9066|9061.7|9060.2|9067.7|9066.2|9061.2|9059.7|245
1680787500000|2023-04-06 13:25:00|9061.6|9060.1|9063.9|9062.4|9065|9063.5|9061.3|9059.8|211
1680787800000|2023-04-06 13:30:00|9063.6|9062.1|9061.3|9059.8|9063.8|9062.3|9059.9|9058.4|379
1680788100000|2023-04-06 13:35:00|9061.2|9059.7|9056.3|9054.8|9061.3|9059.8|9054.8|9053.3|337
1680788400000|2023-04-06 13:40:00|9056.4|9054.9|9057.6|9056.1|9060.4|9058.9|9055.3|9053.8|387
1680788700000|2023-04-06 13:45:00|9057.9|9056.4|9053.6|9052.1|9058.5|9057|9053.5|9052|369
1680789000000|2023-04-06 13:50:00|9053.8|9052.3|9055.8|9054.3|9056.5|9055|9052.8|9051.3|353
1680789300000|2023-04-06 13:55:00|9055.9|9054.4|9058|9056.5|9059.7|9058.2|9055.2|9053.7|386
1680789600000|2023-04-06 14:00:00|9058.1|9056.6|9057.4|9055.9|9059.9|9058.4|9057.2|9055.7|375
1680789900000|2023-04-06 14:05:00|9056.9|9055.4|9051|9049.5|9057|9055.5|9049.3|9047.8|398
1680790200000|2023-04-06 14:10:00|9051.1|9049.6|9048.3|9046.8|9053.2|9051.7|9047.9|9046.4|359
1680790500000|2023-04-06 14:15:00|9048.2|9046.7|9053.8|9052.3|9057.4|9055.9|9048.2|9046.7|392
1680790800000|2023-04-06 14:20:00|9054.3|9052.8|9054.9|9053.4|9056.5|9055|9054.1|9052.6|235
1680791100000|2023-04-06 14:25:00|9055|9053.5|9056.5|9055|9058|9056.5|9052.8|9051.3|286
1680791400000|2023-04-06 14:30:00|9056.6|9055.1|9053.7|9052.2|9058.5|9057|9052.4|9050.9|330
1680791700000|2023-04-06 14:35:00|9053.6|9052.1|9053.1|9051.6|9053.7|9052.2|9050.5|9049|322
1680792000000|2023-04-06 14:40:00|9053.2|9051.7|9048.8|9047.3|9054.3|9052.8|9048.3|9046.8|309
1680792300000|2023-04-06 14:45:00|9048.7|9047.2|9049.2|9047.7|9052|9050.5|9047.4|9045.9|404
1680792600000|2023-04-06 14:50:00|9049.3|9047.8|9046.7|9045.2|9049.7|9048.2|9045.9|9044.4|371
1680792900000|2023-04-06 14:55:00|9046.8|9045.3|9043.8|9042.3|9046.8|9045.3|9042.9|9041.4|393
1680793200000|2023-04-06 15:00:00|9043.6|9042.1|9040.3|9038.8|9044.4|9042.9|9039.6|9038.1|463
1680793500000|2023-04-06 15:05:00|9040.6|9039.1|9042.6|9041.1|9043.7|9042.2|9040.3|9038.8|289
1680793800000|2023-04-06 15:10:00|9042.7|9041.2|9043.4|9041.9|9045.7|9044.2|9042.5|9041|236
1680794100000|2023-04-06 15:15:00|9043.3|9041.8|9044.7|9043.2|9045|9043.5|9042.8|9041.3|166
1680794400000|2023-04-06 15:20:00|9044.5|9043|9046.2|9044.7|9047.5|9046|9044|9042.5|240
1680794700000|2023-04-06 15:25:00|9046.5|9045|9045.5|9044|9048.2|9046.7|9045.1|9043.6|219
1680795000000|2023-04-06 15:30:00|9045.6|9044.1|9045.2|9043.7|9046.2|9044.7|9042.9|9041.4|191
1680795300000|2023-04-06 15:35:00|9045.1|9043.6|9046.2|9044.7|9046.2|9044.7|9044.4|9042.9|207
1680795600000|2023-04-06 15:40:00|9046.1|9044.6|9045.9|9044.4|9046.4|9044.9|9044.4|9042.9|226
1680795900000|2023-04-06 15:45:00|9045.8|9044.3|9043.7|9042.2|9045.8|9044.3|9043|9041.5|221
1680796200000|2023-04-06 15:50:00|9043.6|9042.1|9044.7|9043.2|9045.6|9044.1|9043.3|9041.8|156
1680796500000|2023-04-06 15:55:00|9044.6|9043.1|9042.1|9040.6|9044.7|9043.2|9041.4|9039.9|193
1680796800000|2023-04-06 16:00:00|9042.2|9040.7|9041.9|9040.4|9042.3|9040.8|9040.4|9038.9|195
1680797100000|2023-04-06 16:05:00|9041.8|9040.3|9038.7|9037.2|9041.8|9040.3|9037|9035.5|276
1680797400000|2023-04-06 16:10:00|9038.6|9037.1|9037.3|9035.8|9039.3|9037.8|9036.9|9035.4|218
1680797700000|2023-04-06 16:15:00|9037.4|9035.9|9041.1|9039.6|9042.3|9040.8|9037|9035.5|221
1680798000000|2023-04-06 16:20:00|9041.2|9039.7|9040.7|9039.2|9042.6|9041.1|9040.5|9039|180
1680798300000|2023-04-06 16:25:00|9040.6|9039.1|9039.3|9037.8|9040.9|9039.4|9039.1|9037.6|152
1680798600000|2023-04-06 16:30:00|9039.2|9037.7|9037.2|9035.7|9039.9|9038.4|9037|9035.5|167
1680798900000|2023-04-06 16:35:00|9037.3|9035.8|9039.9|9038.4|9041.2|9039.7|9037.1|9035.6|157
1680799200000|2023-04-06 16:40:00|9039.6|9038.1|9040.7|9039.2|9041.1|9039.6|9039.6|9038.1|129
1680799500000|2023-04-06 16:45:00|9040.6|9039.1|9040.5|9039|9040.7|9039.2|9039.1|9037.6|126
1680799800000|2023-04-06 16:50:00|9040.4|9038.9|9039.5|9038|9040.6|9039.1|9039.2|9037.7|151
1680800100000|2023-04-06 16:55:00|9039.4|9037.9|9041.1|9039.6|9041.5|9040|9038.9|9037.4|165
1680800400000|2023-04-06 17:00:00|9041|9039.5|9041.7|9040.2|9042.1|9040.6|9039.9|9038.4|156
1680800700000|2023-04-06 17:05:00|9041.6|9040.1|9043.2|9041.7|9043.6|9042.1|9041.1|9039.6|116
1680801000000|2023-04-06 17:10:00|9043.3|9041.8|9041.1|9039.6|9043.3|9041.8|9041|9039.5|111
1680801300000|2023-04-06 17:15:00|9041.2|9039.7|9040.4|9038.9|9041.2|9039.7|9039.5|9038|123
1680801600000|2023-04-06 17:20:00|9040.3|9038.8|9039.5|9038|9040.8|9039.3|9039.1|9037.6|119
1680801900000|2023-04-06 17:25:00|9039.4|9037.9|9040.4|9038.9|9041.5|9040|9038.5|9037|131
1680802200000|2023-04-06 17:30:00|9040.3|9038.8|9041.3|9039.8|9041.3|9039.8|9038.5|9037|134
1680802500000|2023-04-06 17:35:00|9041.2|9039.7|9041.3|9039.8|9041.6|9040.1|9039.8|9038.3|116
1680802800000|2023-04-06 17:40:00|9041.2|9039.7|9041.3|9039.8|9041.8|9040.3|9040.4|9038.9|68
1680803100000|2023-04-06 17:45:00|9041.4|9039.9|9042.7|9041.2|9043.6|9042.1|9041.3|9039.8|102
1680803400000|2023-04-06 17:50:00|9042.8|9041.3|9042.5|9041|9042.9|9041.4|9040.8|9039.3|131
1680803700000|2023-04-06 17:55:00|9042.6|9041.1|9043.5|9042|9044.4|9042.9|9042|9040.5|124
1680804000000|2023-04-06 18:00:00|9043.7|9042.2|9041.8|9040.3|9043.8|9042.3|9041|9039.5|168
1680804300000|2023-04-06 18:05:00|9041.9|9040.4|9040.1|9038.6|9041.9|9040.4|9040|9038.5|123
1680804600000|2023-04-06 18:10:00|9040|9038.5|9041.1|9039.6|9041.4|9039.9|9039.7|9038.2|94
1680804900000|2023-04-06 18:15:00|9041|9039.5|9042.4|9040.9|9042.4|9040.9|9040.5|9039|94
1680805200000|2023-04-06 18:20:00|9042.3|9040.8|9042.8|9041.3|9044.2|9042.7|9042.3|9040.8|104
1680805500000|2023-04-06 18:25:00|9042.9|9041.4|9044.6|9043.1|9045|9043.5|9042.9|9041.4|145
1680805800000|2023-04-06 18:30:00|9044.7|9043.2|9042.8|9041.3|9044.8|9043.3|9042.6|9041.1|104
1680806100000|2023-04-06 18:35:00|9043|9041.5|9043.3|9041.8|9043.7|9042.2|9042.5|9041|68
1680806400000|2023-04-06 18:40:00|9043.2|9041.7|9041.7|9040.2|9043.3|9041.8|9041.2|9039.7|119
1680806700000|2023-04-06 18:45:00|9041.6|9040.1|9043.1|9041.6|9043.4|9041.9|9041.3|9039.8|105
1680807000000|2023-04-06 18:50:00|9043.2|9041.7|9041.4|9039.9|9043.2|9041.7|9041.3|9039.8|103
1680807300000|2023-04-06 18:55:00|9041.5|9040|9042.2|9040.7|9044.1|9042.6|9041|9039.5|125
1680807600000|2023-04-06 19:00:00|9042.3|9040.8|9046.2|9044.7|9046.2|9044.7|9042.2|9040.7|117
1680807900000|2023-04-06 19:05:00|9046.1|9044.6|9046.6|9045.1|9047.7|9046.2|9046|9044.5|139
1680808200000|2023-04-06 19:10:00|9046.8|9045.3|9045.6|9044.1|9047.1|9045.6|9045.6|9044.1|113
1680808500000|2023-04-06 19:15:00|9045.7|9044.2|9045.2|9043.7|9046.2|9044.7|9044.4|9042.9|97
1680808800000|2023-04-06 19:20:00|9045.3|9043.8|9045|9043.5|9045.5|9044|9044.7|9043.2|84
1680809100000|2023-04-06 19:25:00|9045.1|9043.6|9048.4|9046.9|9048.4|9046.9|9045|9043.5|119
1680809400000|2023-04-06 19:30:00|9048|9046.5|9048|9046.5|9048.1|9046.6|9047.6|9046.1|70
1680809700000|2023-04-06 19:35:00|9048.2|9046.7|9049.2|9047.7|9049.2|9047.7|9047|9045.5|79
1680810000000|2023-04-06 19:40:00|9049.1|9047.6|9049.2|9047.7|9050.5|9049|9049.1|9047.6|84
1680810300000|2023-04-06 19:45:00|9049.1|9047.6|9047.6|9046.1|9049.1|9047.6|9046.5|9045|50
1680810600000|2023-04-06 19:50:00|9047.5|9046|9047.1|9045.6|9048|9046.5|9046.3|9044.8|103
1680810900000|2023-04-06 19:55:00|9047.2|9045.7|9047.5|9046|9048.3|9046.8|9047.2|9045.7|56
1680811200000|2023-04-06 20:00:00|9047.7|9046.2|9048.7|9047.2|9049.2|9047.7|9047.1|9045.6|87
1680811500000|2023-04-06 20:05:00|9048.8|9047.3|9048.3|9046.8|9048.9|9047.4|9047.8|9046.3|50
1680811800000|2023-04-06 20:10:00|9048.4|9046.9|9047.9|9046.4|9048.4|9046.9|9047.8|9045.8|43
1680812100000|2023-04-06 20:15:00|9047.8|9046.3|9047.1|9045.6|9048.2|9046.7|9047.1|9045.6|46
1680812400000|2023-04-06 20:20:00|9047|9045.5|9047.8|9046.3|9049.1|9047.6|9046.7|9045.2|108
1680812700000|2023-04-06 20:25:00|9047.7|9046.2|9045.4|9043|9047.8|9046.3|9045.4|9043|118
1680813000000|2023-04-06 20:30:00|9044.9|9043.4|9046.8|9044.4|9048.2|9045.8|9044.9|9043.4|102
1680813300000|2023-04-06 20:35:00|9046.7|9044.3|9048.3|9045.9|9048.3|9045.9|9046.7|9044.3|64
1680813600000|2023-04-06 20:40:00|9048.4|9046|9047.9|9045.5|9048.7|9046.3|9047.8|9045.4|48
1680813900000|2023-04-06 20:45:00|9048|9045.6|9048|9045.6|9048|9045.6|9046.8|9044.4|36
1680814200000|2023-04-06 20:50:00|9047.9|9045.5|9046.9|9044.5|9048.3|9046|9046.8|9044.4|35
1680814500000|2023-04-06 20:55:00|9047|9044.6|9048.5|9043.5|9049|9045.7|9046.7|9043.3|207
1680814800000|2023-04-06 21:00:00|9048.4|9043.4|9048.6|9043.6|9050.1|9045.1|9046.7|9041.7|33
1680815100000|2023-04-06 21:05:00|9048.7|9043.7|9048|9043|9051.3|9046.3|9048|9043|56
1680815400000|2023-04-06 21:10:00|9047.9|9042.9|9050.1|9045.1|9051.8|9046.8|9047.9|9042.9|25
1680815700000|2023-04-06 21:15:00|9050.5|9045.5|9051|9046|9051.6|9046.6|9050.5|9045.5|146
1680816000000|2023-04-06 21:20:00|9050.9|9045.9|9050.3|9045.3|9051.7|9046.7|9050|9045|121
1680816300000|2023-04-06 21:25:00|9050.2|9045.2|9052.1|9047.1|9052.6|9047.6|9050|9045|90
1680816600000|2023-04-06 21:30:00|9052|9047|9051.9|9046.9|9052|9047|9051.4|9046.4|50
1680816900000|2023-04-06 21:35:00|9051.8|9046.8|9051.1|9046.1|9051.9|9046.9|9051.1|9046.1|42
1680817200000|2023-04-06 21:40:00|9051|9046|9051.4|9046.4|9051.5|9046.5|9050.9|9045.9|15
1680817500000|2023-04-06 21:45:00|9052.1|9047.1|9052|9047|9052.5|9047.5|9051.3|9046.3|83
1680817800000|2023-04-06 21:50:00|9052.3|9047.3|9052.9|9047.9|9053.4|9048.4|9051.4|9046.4|53
1680818100000|2023-04-06 21:55:00|9052.8|9047.8|9050.4|9045.4|9053.3|9048.3|9050|9045|59
1680818400000|2023-04-06 22:00:00|9050.3|9045.3|9049.4|9044.4|9051.6|9046.6|9048.2|9043.2|162
1680818700000|2023-04-06 22:05:00|9049.1|9044.1|9050.6|9045.6|9051.1|9046.1|9048.9|9043.9|370
1680819000000|2023-04-06 22:10:00|9050.7|9045.7|9049.2|9044.7|9051.2|9046.2|9048.7|9043.7|171
1680819300000|2023-04-06 22:15:00|9049.3|9044.3|9050.8|9045.8|9051.3|9046.3|9048.9|9043.9|1423
1680819600000|2023-04-06 22:20:00|9050.9|9045.9|9050.1|9045.1|9051.3|9046.3|9049.3|9044.5|1126
1680819900000|2023-04-06 22:25:00|9050|9045|9049.8|9044.8|9051|9046|9049.3|9044.4|710
1680820200000|2023-04-06 22:30:00|9049.9|9044.9|9049.4|9044.6|9050.6|9045.9|9049.4|9044.4|1295
1680820500000|2023-04-06 22:35:00|9049.5|9044.7|9048.3|9044.8|9049.8|9045.5|9047.9|9044.5|153
1680820800000|2023-04-06 22:40:00|9048.2|9045.2|9048.5|9045.5|9048.8|9045.7|9047.5|9044.6|503
1680821100000|2023-04-06 22:45:00|9048.4|9045.6|9048|9045.5|9048.7|9045.9|9048|9045|237
1680821400000|2023-04-06 22:50:00|9047.9|9045.4|9047.7|9045.3|9048.5|9045.8|9047.6|9045.1|258
1680821700000|2023-04-06 22:55:00|9047.6|9045.2|9047.4|9045|9047.8|9045.4|9047.3|9044.9|349
1680822000000|2023-04-06 23:00:00|9047.5|9045.1|9049.2|9046.5|9049.5|9046.8|9047.3|9044.9|477
1680822300000|2023-04-06 23:05:00|9049.1|9046.7|9049.5|9046.9|9049.6|9047.2|9048.6|9046.2|335
1680822600000|2023-04-06 23:10:00|9049.3|9047|9048.5|9046.1|9049.5|9047.1|9048.3|9045.9|212
1680822900000|2023-04-06 23:15:00|9048.6|9046.2|9047.9|9045.5|9048.6|9046.2|9047.9|9045.5|46
1680823200000|2023-04-06 23:20:00|9047.5|9045.1|9048.1|9045.7|9048.7|9046.3|9047.5|9045.1|106
1680823500000|2023-04-06 23:25:00|9048|9045.6|9048.3|9045.9|9048.5|9046.1|9047.9|9045.5|79
1680823800000|2023-04-06 23:30:00|9048.2|9045.8|9047.7|9045.3|9048.5|9046.1|9047.3|9044.9|96
1680824100000|2023-04-06 23:35:00|9047.6|9045.2|9047.3|9044.9|9047.8|9045.4|9047.2|9044.8|70
1680824400000|2023-04-06 23:40:00|9047.2|9044.8|9045.6|9043.2|9047.4|9045|9045.5|9043.1|108
1680824700000|2023-04-06 23:45:00|9045.5|9043.1|9047.5|9045.1|9047.6|9045.2|9045.2|9042.8|68
1680825000000|2023-04-06 23:50:00|9047.6|9045.2|9047.4|9045|9047.9|9045.5|9047.3|9044.9|78
1680825300000|2023-04-06 23:55:00|9047.3|9044.9|9046.8|9044.4|9047.4|9045|9046.7|9044.3|121
1680825600000|2023-04-07 00:00:00|9046.9|9044.5|9044|9041.6|9047.4|9045|9044|9041.6|133
1680825900000|2023-04-07 00:05:00|9044.2|9041.8|9044.8|9042.4|9046.7|9044.3|9044.2|9041.8|165
1680826200000|2023-04-07 00:10:00|9044.9|9042.5|9044.1|9041.7|9045|9042.6|9043.9|9041.5|83
1680826500000|2023-04-07 00:15:00|9044.2|9041.8|9046|9043.6|9046.2|9043.8|9044|9041.6|95
1680826800000|2023-04-07 00:20:00|9045.9|9043.5|9047.3|9044.9|9047.9|9045.5|9045.9|9043.5|79
1680827100000|2023-04-07 00:25:00|9047.2|9044.8|9046.5|9044.1|9047.4|9045|9046.5|9044.1|71
1680827400000|2023-04-07 00:30:00|9046.6|9044.2|9048.8|9046.4|9049.6|9047.2|9046.5|9044.1|145
1680827700000|2023-04-07 00:35:00|9048.7|9046.3|9048.2|9045.8|9049.3|9046.9|9047.9|9045.5|74
1680828000000|2023-04-07 00:40:00|9047.9|9045.5|9047.7|9045.3|9048.6|9046.2|9047.4|9045|69
1680828300000|2023-04-07 00:45:00|9047.8|9045.4|9048.5|9046.1|9048.7|9046.3|9047.2|9044.8|68
1680828600000|2023-04-07 00:50:00|9048.4|9046|9049|9046.6|9050.1|9047.7|9047.8|9045.4|124
1680828900000|2023-04-07 00:55:00|9049.1|9046.7|9048|9045.6|9049.1|9046.7|9047.9|9045.5|131
1680829200000|2023-04-07 01:00:00|9048.1|9045.7|9047.2|9044.8|9048.5|9046.1|9046.9|9044.5|142
1680829500000|2023-04-07 01:05:00|9047.1|9044.7|9046.8|9044.4|9047.3|9044.9|9046.7|9044.3|102
1680829800000|2023-04-07 01:10:00|9046.9|9044.5|9048.1|9045.7|9048.1|9045.7|9046.8|9044.4|160
1680830100000|2023-04-07 01:15:00|9048|9045.6|9047|9044.6|9048.1|9045.7|9046.9|9044.5|89
1680830400000|2023-04-07 01:20:00|9046.9|9044.5|9045.9|9043.5|9047|9044.6|9045.7|9043.3|111
1680830700000|2023-04-07 01:25:00|9046|9043.6|9046.2|9043.8|9046.3|9043.9|9045.8|9043.4|128
1680831000000|2023-04-07 01:30:00|9046.3|9043.9|9047.5|9045.1|9047.6|9045.2|9045.9|9043.5|149
1680831300000|2023-04-07 01:35:00|9047.7|9045.3|9046.6|9044.2|9047.7|9045.3|9046.2|9043.8|117
1680831600000|2023-04-07 01:40:00|9046.5|9044.1|9046.6|9044.2|9046.7|9044.3|9046.4|9044|78
1680831900000|2023-04-07 01:45:00|9046.4|9044|9045.5|9043.1|9046.4|9044|9044.9|9042.5|73
1680832200000|2023-04-07 01:50:00|9045.6|9043.2|9045.3|9042.9|9045.6|9043.2|9045.1|9042.7|68
1680832500000|2023-04-07 01:55:00|9045.2|9042.8|9046.6|9044.2|9047.1|9044.7|9045.1|9042.7|144
1680832800000|2023-04-07 02:00:00|9046.7|9044.3|9046.7|9044.3|9047.4|9045|9046.4|9044|135
1680833100000|2023-04-07 02:05:00|9046.6|9044.2|9046.7|9044.3|9047|9044.6|9046.5|9044.1|129
1680833400000|2023-04-07 02:10:00|9046.8|9044.4|9046.2|9043.8|9046.8|9044.4|9046|9043.6|117
1680833700000|2023-04-07 02:15:00|9046.3|9043.9|9046.6|9044.2|9046.8|9044.4|9046|9043.6|124
1680834000000|2023-04-07 02:20:00|9046.5|9044.1|9044.5|9042.1|9046.6|9044.2|9044.4|9042|140
1680834300000|2023-04-07 02:25:00|9044.4|9042|9044.4|9042|9044.6|9042.2|9044.1|9041.7|173
1680834600000|2023-04-07 02:30:00|9044.5|9042.1|9044.8|9042.4|9044.9|9042.5|9043.9|9041.5|61
1680834900000|2023-04-07 02:35:00|9044.9|9042.5|9044.1|9041.7|9044.9|9042.5|9044.1|9041.7|89
1680835200000|2023-04-07 02:40:00|9043.9|9041.5|9043.4|9041|9044.1|9041.7|9042.9|9040.5|158
1680835500000|2023-04-07 02:45:00|9043.5|9041.1|9043.2|9040.8|9043.6|9041.2|9042.9|9040.5|96
1680835800000|2023-04-07 02:50:00|9043.3|9040.9|9043.6|9041.2|9043.8|9041.4|9043|9040.6|73
1680836100000|2023-04-07 02:55:00|9043.5|9041.1|9043.9|9041.5|9045|9042.6|9043.5|9041.1|74
1680836400000|2023-04-07 03:00:00|9043.8|9041.4|9046|9044.5|9046.4|9044.6|9043.1|9040.7|95
1680836700000|2023-04-07 03:05:00|9045.9|9044.4|9045.7|9043.3|9046.1|9044.5|9045|9043.2|64
1680837000000|2023-04-07 03:10:00|9045.6|9043.2|9045.9|9043.5|9045.9|9043.5|9045.6|9043.2|56
1680837300000|2023-04-07 03:15:00|9046|9043.6|9045.6|9043.2|9046.3|9043.9|9045.6|9043.2|128
1680837600000|2023-04-07 03:20:00|9045.7|9043.3|9046.9|9044.5|9046.9|9044.5|9045.6|9043.2|92
1680837900000|2023-04-07 03:25:00|9046.8|9044.4|9046.5|9044.1|9046.9|9044.5|9046.3|9043.9|365
1680838200000|2023-04-07 03:30:00|9046.6|9044.2|9046.2|9043.8|9047.2|9044.8|9046|9043.6|214
1680838500000|2023-04-07 03:35:00|9046.1|9043.7|9046.4|9044|9046.6|9044.2|9045.9|9043.5|138
1680838800000|2023-04-07 03:40:00|9046.5|9044.1|9046.7|9044.3|9046.9|9044.8|9046.1|9043.7|138
1680839100000|2023-04-07 03:45:00|9046.8|9044.4|9047.4|9045|9047.4|9045|9046.7|9044.3|76
1680839400000|2023-04-07 03:50:00|9046.9|9045.4|9047.4|9045|9047.9|9045.5|9046.9|9044.9|37
1680839700000|2023-04-07 03:55:00|9047.3|9044.9|9046.4|9044|9047.4|9045|9046.4|9044|35
1680840000000|2023-04-07 04:00:00|9046.5|9044.1|9046.4|9044|9046.5|9044.1|9046.3|9043.9|56
1680840300000|2023-04-07 04:05:00|9046.3|9043.9|9045.9|9043.5|9046.5|9044.1|9045.8|9043.4|61
1680840600000|2023-04-07 04:10:00|9045.8|9043.4|9046.1|9043.7|9046.5|9044.1|9045.7|9043.3|126
1680840900000|2023-04-07 04:15:00|9046|9043.6|9046.6|9044.2|9046.7|9044.3|9045.8|9043.4|122
1680841200000|2023-04-07 04:20:00|9046.7|9044.3|9046.7|9044.3|9047.4|9045|9046.5|9044.1|70
1680841500000|2023-04-07 04:25:00|9046.8|9044.4|9047.3|9044.9|9047.9|9045.5|9046.8|9044.4|64
1680841800000|2023-04-07 04:30:00|9047.1|9044.7|9047.4|9045|9047.8|9045.4|9046.6|9044.2|92
1680842100000|2023-04-07 04:35:00|9047.5|9045.1|9046.8|9044.4|9047.6|9045.2|9046.6|9044.2|92
1680842400000|2023-04-07 04:40:00|9046.7|9044.3|9047.9|9045.5|9048.1|9045.7|9046.7|9044.3|200
1680842700000|2023-04-07 04:45:00|9047.6|9045.2|9047.7|9045.3|9048|9045.6|9047.5|9045.1|38
1680843000000|2023-04-07 04:50:00|9047.6|9045.2|9047.6|9045.2|9047.9|9045.5|9047.6|9045.2|36
1680843300000|2023-04-07 04:55:00|9047.7|9045.3|9048.5|9046.1|9048.5|9046.1|9047.5|9045.1|97
1680843600000|2023-04-07 05:00:00|9048.3|9045.9|9047.7|9045.3|9048.6|9046.2|9047.4|9045|118
1680843900000|2023-04-07 05:05:00|9047.6|9045.2|9046.6|9044.2|9047.7|9045.3|9046.5|9044.1|290
1680844200000|2023-04-07 05:10:00|9046.7|9044.3|9046.4|9044|9047.4|9045|9046.3|9043.9|157
1680844500000|2023-04-07 05:15:00|9046.3|9043.9|9046|9043.6|9046.4|9044|9045.9|9043.5|89
1680844800000|2023-04-07 05:20:00|9046.1|9043.7|9046.8|9044.4|9047.1|9044.7|9045.6|9043.2|98
1680845100000|2023-04-07 05:25:00|9046.7|9044.3|9045.9|9043.5|9046.8|9044.4|9045.9|9043.5|172
1680845400000|2023-04-07 05:30:00|9045.8|9043.4|9045.9|9043.5|9046.1|9043.7|9045.7|9043.3|79
1680845700000|2023-04-07 05:35:00|9045.8|9043.4|9046|9043.6|9046.4|9044|9045.7|9043.3|139
1680846000000|2023-04-07 05:40:00|9046.1|9043.7|9046|9043.6|9046.1|9043.7|9045.6|9043.2|84
1680846300000|2023-04-07 05:45:00|9046.1|9043.7|9045.9|9043.5|9046.7|9044.3|9045.6|9043.2|151
1680846600000|2023-04-07 05:50:00|9045.8|9043.4|9046.5|9044.1|9046.7|9044.3|9045.7|9043.3|76
1680846900000|2023-04-07 05:55:00|9046.4|9044|9047|9044.6|9047.6|9045.2|9046.2|9043.8|167
1680847200000|2023-04-07 06:00:00|9047.1|9044.7|9047.7|9045.3|9050.8|9048.4|9047.1|9044.7|125
1680847500000|2023-04-07 06:05:00|9047.6|9045.2|9047.2|9044.8|9047.8|9045.4|9047|9044.6|84
1680847800000|2023-04-07 06:10:00|9047.4|9045|9047.3|9044.9|9047.6|9045.2|9045|9042.6|135
1680848100000|2023-04-07 06:15:00|9047.4|9045|9046|9043.6|9047.4|9045|9045.7|9043.3|85
1680848400000|2023-04-07 06:20:00|9046.5|9044.1|9045.8|9043.4|9046.5|9044.1|9045.5|9043.1|119
1680848700000|2023-04-07 06:25:00|9045.7|9043.3|9039.4|9037|9045.8|9043.4|9039.2|9036.8|181
1680849000000|2023-04-07 06:30:00|9039.8|9037.4|9040.3|9037.9|9041.4|9039|9039.1|9036.7|240
1680849300000|2023-04-07 06:35:00|9040.4|9038|9040.5|9038.1|9040.6|9038.2|9039.4|9037|215
1680849600000|2023-04-07 06:40:00|9040.6|9038.2|9038.3|9035.9|9040.6|9038.2|9038.3|9035.9|91
1680849900000|2023-04-07 06:45:00|9037.1|9034.7|9037.6|9035.2|9038.2|9035.8|9037.1|9034.7|113
1680850200000|2023-04-07 06:50:00|9037.7|9035.3|9036.6|9034.2|9037.7|9035.4|9036.5|9034.1|129
1680850500000|2023-04-07 06:55:00|9036.5|9034.1|9035.7|9033.3|9037.5|9035.6|9035.6|9033.2|139
1680850800000|2023-04-07 07:00:00|9035.8|9033.4|9037.7|9035.3|9040.4|9038|9035.7|9033.3|223
1680851100000|2023-04-07 07:05:00|9037.8|9035.4|9040.2|9037.8|9042.6|9040.2|9037.8|9035.4|114
1680851400000|2023-04-07 07:10:00|9039.9|9037.5|9040.5|9038.1|9040.5|9038.1|9038.8|9036.4|167
1680851700000|2023-04-07 07:15:00|9040.4|9038|9037.9|9035.5|9040.5|9038.1|9037.7|9035.3|104
1680852000000|2023-04-07 07:20:00|9038|9035.6|9038.1|9035.7|9038.6|9036.2|9037.4|9035|93
1680852300000|2023-04-07 07:25:00|9038.2|9035.8|9039.5|9037.1|9040.3|9037.9|9038.1|9035.7|72
1680852600000|2023-04-07 07:30:00|9039.4|9037|9039.1|9036.7|9040.6|9038.2|9038.9|9036.5|63
1680852900000|2023-04-07 07:35:00|9039.2|9036.8|9039.5|9037.1|9039.9|9037.5|9039.1|9036.7|115
1680853200000|2023-04-07 07:40:00|9039.7|9037.3|9042.1|9039.7|9042.9|9040.5|9039.6|9037.2|147
1680853500000|2023-04-07 07:45:00|9042|9039.6|9041.9|9039.5|9042.6|9040.2|9041.4|9039|115
1680853800000|2023-04-07 07:50:00|9042|9039.6|9044.3|9041.9|9044.4|9042|9041.7|9039.3|94
1680854100000|2023-04-07 07:55:00|9044.4|9042|9044.7|9042.3|9046.3|9043.9|9044.2|9041.8|104
1680854400000|2023-04-07 08:00:00|9044.8|9042.4|9045.8|9043.4|9046.6|9044.2|9044.5|9042.1|74
1680854700000|2023-04-07 08:05:00|9045.6|9043.2|9045.8|9043.4|9046.1|9043.7|9045|9042.6|52
1680855000000|2023-04-07 08:10:00|9045.5|9043.1|9045.8|9044.3|9046.2|9044.3|9045.5|9043.1|32
1680855300000|2023-04-07 08:15:00|9046.8|9044.4|9045.1|9042.7|9047.1|9044.7|9045|9042.6|63
1680855600000|2023-04-07 08:20:00|9045|9042.6|9043.8|9041.4|9045.1|9042.7|9043.8|9041.4|63
1680855900000|2023-04-07 08:25:00|9043.2|9040.8|9041.2|9038.8|9043.6|9041.2|9041.1|9038.7|80
1680856200000|2023-04-07 08:30:00|9041.1|9038.7|9040.6|9038.2|9041.1|9038.8|9039.6|9037.8|174
1680856500000|2023-04-07 08:35:00|9040.5|9038.1|9039.1|9036.7|9040.6|9038.2|9038.1|9035.7|116
1680856800000|2023-04-07 08:40:00|9038.6|9037.1|9041.8|9040.3|9042.3|9040.8|9038.6|9036.7|109
1680857100000|2023-04-07 08:45:00|9041.7|9040.2|9041.6|9039.2|9041.8|9040.3|9040.7|9038.4|105
1680857400000|2023-04-07 08:50:00|9041.8|9039.4|9041.5|9039.1|9042.3|9039.9|9040.7|9038.3|90
1680857700000|2023-04-07 08:55:00|9041.6|9039.2|9041.1|9038.7|9042.3|9039.9|9040.4|9038|87
1680858000000|2023-04-07 09:00:00|9041.2|9038.8|9044.4|9042|9045.8|9043.4|9041.2|9038.8|72
1680858300000|2023-04-07 09:05:00|9044.5|9042.1|9044.6|9042.2|9045.7|9043.3|9043.5|9041.1|101
1680858600000|2023-04-07 09:10:00|9044.5|9042.1|9043.3|9040.9|9044.6|9042.2|9042.9|9040.5|113
1680858900000|2023-04-07 09:15:00|9043.2|9040.8|9045|9042.6|9046.9|9044.5|9042.7|9040.3|158
1680859200000|2023-04-07 09:20:00|9044.6|9042.2|9044.6|9042.2|9045.6|9043.2|9044.3|9041.9|85
1680859500000|2023-04-07 09:25:00|9044.5|9042.1|9044.4|9042|9047.2|9044.8|9043.5|9041.1|188
1680859800000|2023-04-07 09:30:00|9044.5|9042.1|9044.5|9042.1|9045|9042.6|9043.7|9041.3|119
1680860100000|2023-04-07 09:35:00|9044.8|9042.4|9044.7|9043.2|9045.4|9043.4|9043.7|9041.3|118
1680860400000|2023-04-07 09:40:00|9044.8|9043.3|9045.1|9042.7|9045.3|9043.3|9043.7|9041.8|132
1680860700000|2023-04-07 09:45:00|9045.2|9042.8|9044.9|9043.4|9045.8|9044.3|9044.8|9042.5|42
1680861000000|2023-04-07 09:50:00|9045|9043.5|9046.1|9043.7|9046.1|9043.7|9044.5|9042.7|83
1680861300000|2023-04-07 09:55:00|9045.7|9043.3|9045.8|9044.3|9046.3|9044.7|9045.5|9043.2|73
1680861600000|2023-04-07 10:00:00|9046.5|9045|9045.2|9043.7|9046.9|9045.1|9045.1|9043.1|64
1680861900000|2023-04-07 10:05:00|9045.3|9043.8|9045.6|9044.1|9045.8|9044.3|9045.1|9043.6|47
1680862200000|2023-04-07 10:10:00|9045.7|9044.2|9043.2|9041.7|9046.5|9045|9043.2|9041.6|110
1680862500000|2023-04-07 10:15:00|9043.4|9041|9040|9037.6|9043.4|9041|9040|9037.6|135
1680862800000|2023-04-07 10:20:00|9040.1|9037.7|9039.5|9037.1|9040.4|9038|9038.6|9036.2|139
1680863100000|2023-04-07 10:25:00|9039.3|9036.9|9039.4|9037|9039.4|9037|9038.7|9036.3|75
1680863400000|2023-04-07 10:30:00|9039.5|9037.1|9039.2|9036.8|9040.4|9038|9039.1|9036.7|226
1680863700000|2023-04-07 10:35:00|9039.1|9036.7|9038.6|9036.2|9039.6|9037.7|9038.1|9036.1|139
1680864000000|2023-04-07 10:40:00|9038.8|9036.4|9041.3|9038.9|9041.3|9039.3|9038.6|9036.3|78
1680864300000|2023-04-07 10:45:00|9041.2|9038.8|9040|9037.6|9041.7|9039.3|9039.7|9037.3|106
1680864600000|2023-04-07 10:50:00|9040.3|9037.9|9039.3|9036.9|9041.3|9038.9|9039.3|9036.9|103
1680864900000|2023-04-07 10:55:00|9039.4|9037|9037.7|9035.3|9039.5|9037.1|9037.3|9034.9|104
1680865200000|2023-04-07 11:00:00|9038|9035.6|9041.5|9040|9041.6|9040.1|9038|9035.6|99
1680865500000|2023-04-07 11:05:00|9041.6|9040.1|9041|9038.6|9041.6|9040.1|9039.2|9037.7|139
1680865800000|2023-04-07 11:10:00|9041.1|9038.7|9040.5|9038.1|9041.1|9038.7|9039.4|9037|144
1680866100000|2023-04-07 11:15:00|9040.4|9038|9040.1|9038.6|9041.2|9039.2|9039.8|9037.6|148
1680866400000|2023-04-07 11:20:00|9040.2|9038.7|9041.6|9040.1|9041.7|9040.2|9040.1|9038.6|64
1680866700000|2023-04-07 11:25:00|9041.7|9040.2|9041.4|9039.9|9042.6|9040.2|9040.6|9038.2|102
1680867000000|2023-04-07 11:30:00|9041.3|9039.8|9040.8|9038.4|9041.3|9039.8|9040.1|9038.1|95
1680867300000|2023-04-07 11:35:00|9040.9|9038.5|9040.3|9037.9|9040.9|9039.2|9040|9037.7|81
1680867600000|2023-04-07 11:40:00|9040.1|9037.7|9043.5|9041.1|9044.1|9041.7|9039.8|9037.4|79
1680867900000|2023-04-07 11:45:00|9043.4|9041|9043.9|9041.5|9044.1|9041.7|9042.4|9040.4|77
1680868200000|2023-04-07 11:50:00|9044.1|9041.7|9043.4|9041|9045|9043.5|9043.4|9041|124
1680868500000|2023-04-07 11:55:00|9043.5|9041.1|9041.6|9039.2|9044.1|9041.7|9041.6|9039.2|118
1680868800000|2023-04-07 12:00:00|9041.7|9039.3|9044.1|9041.7|9045|9042.6|9041.6|9039.2|180
1680869100000|2023-04-07 12:05:00|9044.2|9041.8|9045.9|9044.4|9048.1|9045.7|9042.6|9041.1|139
1680869400000|2023-04-07 12:10:00|9045.7|9044.2|9049.7|9047.3|9061.2|9058.8|9045.7|9044.2|276
1680869700000|2023-04-07 12:15:00|9049.5|9047.1|9052.6|9050.2|9052.9|9050.8|9049.4|9047|133
1680870000000|2023-04-07 12:20:00|9052.5|9050.1|9049.6|9047.2|9053.3|9050.9|9049.3|9046.9|225
1680870300000|2023-04-07 12:25:00|9049.7|9047.3|9047|9042|9052.4|9049.9|9046.5|9041.5|342
1680870600000|2023-04-07 12:30:00|9047.1|9042.1|9069.6|9066.7|9069.7|9066.8|9047.1|9042.1|1308
1680870900000|2023-04-07 12:35:00|9069.7|9066.8|9079|9076.6|9082.5|9080.1|9065.3|9062.9|841
1680871200000|2023-04-07 12:40:00|9078.9|9076.5|9070.3|9067.9|9082.7|9080.3|9067.8|9065.4|610
1680871500000|2023-04-07 12:45:00|9070.1|9067.7|9063.2|9060.8|9072.1|9069.7|9055.8|9053.4|575
1680871800000|2023-04-07 12:50:00|9063.1|9060.7|9066.1|9063.7|9068.5|9066.1|9062|9059.6|580
1680872100000|2023-04-07 12:55:00|9066.3|9063.9|9064.4|9062|9067.2|9064.8|9063.8|9061.4|331
1680872400000|2023-04-07 13:00:00|9064.3|9061.9|9066.4|9064|9067.7|9065.3|9063.9|9061.5|440
1680872700000|2023-04-07 13:05:00|9066.6|9064.2|9064.7|9062.3|9067|9064.6|9061.8|9059.4|428
1680873000000|2023-04-07 13:10:00|9064.5|9062.1|9067|9064.6|9068.2|9065.8|9064.4|9062|289
1680873300000|2023-04-07 13:15:00|9066.9|9064.5|9069.2|9066.8|9069.6|9067.2|9066.5|9064.1|198
1680873600000|2023-04-07 13:20:00|9069.1|9066.7|9069|9066.6|9069.5|9067.1|9067.5|9065.1|154
1680873900000|2023-04-07 13:25:00|9069.1|9066.7|9068.1|9065.7|9069.1|9066.7|9067|9064.6|139
1680874200000|2023-04-07 13:30:00|9067.6|9065.2|9067.1|9064.7|9067.6|9065.2|9065.5|9063.1|151
1680874500000|2023-04-07 13:35:00|9067|9064.6|9065.8|9063.4|9067.2|9064.8|9065.1|9062.7|94
1680874800000|2023-04-07 13:40:00|9065.9|9063.5|9068.8|9066.4|9069.5|9067.1|9063.5|9061.1|139
1680875100000|2023-04-07 13:45:00|9069|9066.6|9065.8|9063.4|9069|9066.6|9065.4|9063|97
1680875400000|2023-04-07 13:50:00|9065.9|9063.5|9068.6|9066.2|9068.9|9066.5|9065.7|9063.3|71
1680875700000|2023-04-07 13:55:00|9069|9066.6|9064.7|9062.3|9069|9066.6|9064.7|9062.3|173
1680876000000|2023-04-07 14:00:00|9064.8|9062.4|9061.6|9059.2|9068.7|9066.3|9061.5|9059.1|168
1680876300000|2023-04-07 14:05:00|9061.5|9059.1|9058.6|9056.2|9062.4|9060|9058|9055.6|117
1680876600000|2023-04-07 14:10:00|9058.5|9056.1|9054.6|9052.2|9058.5|9056.1|9054.2|9051.8|81
1680876900000|2023-04-07 14:15:00|9054.4|9052|9052.1|9049.7|9054.9|9052.5|9052.1|9049.7|45
1680877200000|2023-04-07 14:20:00|9052.2|9049.8|9049.8|9047.4|9053|9050.6|9049.6|9047.2|160
1680877500000|2023-04-07 14:25:00|9049.9|9047.5|9047.3|9044.9|9050|9047.6|9046.7|9044.3|134
1680877800000|2023-04-07 14:30:00|9047.4|9045|9043.9|9041.5|9048.5|9046.1|9041.9|9039.5|222
1680878100000|2023-04-07 14:35:00|9044|9041.6|9047.6|9045.2|9049.9|9047.5|9043.8|9041.4|176
1680878400000|2023-04-07 14:40:00|9047.7|9045.3|9045.6|9043.2|9048.7|9046.3|9035.8|9033.4|196
1680878700000|2023-04-07 14:45:00|9045.7|9043.3|9044.2|9041.8|9046.5|9043.8|9043.5|9041.1|107
1680879000000|2023-04-07 14:50:00|9044.1|9041.7|9047.9|9045.5|9048.1|9045.7|9042.8|9040.4|139
1680879300000|2023-04-07 14:55:00|9048|9045.6|9039.1|9036.7|9052.7|9050.3|9035.7|9033.3|233
1680879600000|2023-04-07 15:00:00|9038.9|9036.5|9051|9048.6|9053|9049.4|9038.5|9036.1|468
1680879900000|2023-04-07 15:05:00|9051.1|9048.7|9056.1|9051.1|9060.6|9057.7|9050.7|9048.3|501
1680880200000|2023-04-07 15:10:00|9056.2|9051.2|9051.5|9046.5|9056.5|9051.5|9050.9|9045.9|561
1680880500000|2023-04-07 15:15:00|9050.9|9045.9|9051.3|9046.3|9052.9|9047.9|9048.2|9043.2|548
1680880800000|2023-04-07 15:20:00|9051.2|9046.2|9051.2|9046.2|9051.9|9046.9|9050.4|9045.4|199
1680881100000|2023-04-07 15:25:00|9051|9046|9050.8|9045.8|9051.8|9046.8|9048.3|9043.3|228
1680881400000|2023-04-07 15:30:00|9050.9|9045.9|9052.1|9047.1|9052.2|9047.2|9050.9|9045.9|241
1680881700000|2023-04-07 15:35:00|9052|9047|9052.2|9047.2|9053.1|9048.1|9051.7|9046.7|197
1680882000000|2023-04-07 15:40:00|9052.1|9047.1|9052.3|9047.3|9052.5|9047.5|9052|9047|199
1680882300000|2023-04-07 15:45:00|9052.2|9047.2|9052.5|9047.5|9052.5|9047.5|9052.1|9047.1|215
1680882600000|2023-04-07 15:50:00|9052.6|9047.6|9052.2|9047.2|9052.6|9047.6|9051.7|9046.7|214
1680882900000|2023-04-07 15:55:00|9052.1|9047.1|9055|9050|9060|9055|9051.2|9046.2|625
1680883200000|2023-04-07 16:00:00|9054.3|9049.3|9055.2|9050.2|9057.2|9052.2|9054|9049|173
1680883500000|2023-04-07 16:05:00|9055.1|9050.1|9055.4|9050.4|9055.7|9050.7|9054.9|9049.9|328
1680883800000|2023-04-07 16:10:00|9055.5|9050.5|9055.6|9050.6|9056.1|9051.1|9055|9050|244
1680884100000|2023-04-07 16:15:00|9055.5|9050.5|9055.1|9050.1|9055.7|9050.7|9055|9050|59
1680884400000|2023-04-07 16:20:00|9055|9050|9055.2|9050.2|9055.4|9050.4|9054.9|9049.9|76
1680884700000|2023-04-07 16:25:00|9055.1|9050.1|9055.1|9050.1|9055.4|9050.4|9055|9050|104
1680885000000|2023-04-07 16:30:00|9055|9050|9054.6|9049.6|9055.3|9050.3|9054.5|9049.5|129
1680885300000|2023-04-07 16:35:00|9054.5|9049.5|9054.7|9049.7|9055|9050|9054.5|9049.5|66
1680885600000|2023-04-07 16:40:00|9054.8|9049.8|9054.3|9049.3|9054.9|9049.9|9054.2|9049.2|29
1680885900000|2023-04-07 16:45:00|9054.2|9049.2|9053.8|9048.8|9054.5|9049.5|9052.6|9047.6|216
1680886200000|2023-04-07 16:50:00|9053.9|9048.9|9054|9049|9054.8|9049.8|9053.6|9048.6|149
1680886500000|2023-04-07 16:55:00|9054.1|9049.1|9055.1|9050.1|9055.6|9050.6|9053.9|9048.9|66
1680886800000|2023-04-07 17:00:00|9054.4|9049.4|9054.2|9049.2|9055.9|9050.9|9053.7|9048.7|890
1680887100000|2023-04-07 17:05:00|9054.8|9049.8|9055|9050|9055.3|9050.3|9054|9049|262
1680887400000|2023-04-07 17:10:00|9055.1|9050.1|9055.5|9050.5|9055.6|9050.6|9054.3|9049.3|159
1680887700000|2023-04-07 17:15:00|9055.6|9050.6|9054.7|9049.7|9055.8|9050.8|9054.4|9049.4|102
1680888000000|2023-04-07 17:20:00|9054.5|9049.5|9054.8|9049.8|9055.7|9050.7|9054.2|9049.2|208
1680888300000|2023-04-07 17:25:00|9054.7|9049.7|9054.9|9049.9|9055.2|9050.2|9054.4|9049.4|97
1680888600000|2023-04-07 17:30:00|9055.2|9050.2|9055.8|9050.8|9056.4|9051.4|9054.8|9049.8|87
1680888900000|2023-04-07 17:35:00|9055.7|9050.7|9055.5|9050.5|9055.8|9050.8|9054.9|9049.9|65
1680889200000|2023-04-07 17:40:00|9054.8|9049.8|9055.2|9050.2|9055.9|9050.9|9054.6|9049.6|206
1680889500000|2023-04-07 17:45:00|9055.1|9050.1|9055.4|9050.4|9055.7|9050.7|9053.3|9048.3|202
1680889800000|2023-04-07 17:50:00|9055.5|9050.5|9055.3|9050.3|9055.6|9050.6|9054.3|9049.3|173
1680890100000|2023-04-07 17:55:00|9055.2|9050.2|9055.2|9050.2|9056|9051|9052.9|9047.9|358
1680890400000|2023-04-07 18:00:00|9055.3|9050.3|9055.8|9050.8|9056.5|9051.5|9054.6|9049.6|212
1680890700000|2023-04-07 18:05:00|9056.6|9051.6|9056.7|9051.7|9057.1|9052.1|9053.2|9048.2|615
1680891000000|2023-04-07 18:10:00|9056.4|9051.4|9056.4|9051.4|9057.2|9052.2|9055.7|9050.7|925
1680891300000|2023-04-07 18:15:00|9056.3|9051.3|9056.4|9051.4|9057.1|9052.1|9054.9|9049.9|312
1680891600000|2023-04-07 18:20:00|9056.3|9051.3|9056.1|9051.1|9057.6|9052.6|9054.9|9049.9|633
1680891900000|2023-04-07 18:25:00|9056|9051|9053.6|9048.6|9056.8|9051.8|9045.7|9040.7|637
1680892200000|2023-04-07 18:30:00|9053.5|9048.5|9054|9049|9054.5|9049.5|9051.3|9046.3|562
1680892500000|2023-04-07 18:35:00|9053.5|9048.5|9053.7|9048.7|9054.3|9049.3|9053.2|9048.2|295
1680892800000|2023-04-07 18:40:00|9053.6|9048.6|9053.8|9048.8|9054.1|9049.1|9053.3|9048.3|169
1680893100000|2023-04-07 18:45:00|9053.7|9048.7|9054.2|9049.2|9054.5|9049.5|9053.3|9048.3|171
1680893400000|2023-04-07 18:50:00|9053.9|9048.9|9054.2|9049.2|9054.6|9049.6|9053.4|9048.4|248
1680893700000|2023-04-07 18:55:00|9054.1|9049.1|9053.2|9048.2|9054.5|9049.5|9053.2|9048.2|164
1680894000000|2023-04-07 19:00:00|9053.9|9048.9|9050.1|9045.1|9054.7|9049.7|9048.6|9043.6|218
1680894300000|2023-04-07 19:05:00|9050.2|9045.2|9049|9044|9051|9046|9046.3|9041.3|500
1680894600000|2023-04-07 19:10:00|9049.1|9044.1|9048.1|9043.1|9053|9048|9046.7|9041.7|1005
1680894900000|2023-04-07 19:15:00|9048|9043|9046|9041|9054.6|9049.6|9045.4|9040.4|977
1680895200000|2023-04-07 19:20:00|9046.2|9041.2|9045.4|9040.4|9049.6|9044.6|9044.7|9039.7|234
1680895500000|2023-04-07 19:25:00|9045.5|9040.5|9048.1|9043.1|9054.4|9049.4|9045.1|9040.1|824
1680895800000|2023-04-07 19:30:00|9048|9043|9049.2|9044.2|9051.1|9046.1|9044.5|9039.5|151
1680896100000|2023-04-07 19:35:00|9049.1|9044.1|9047.9|9042.9|9050.8|9045.8|9047.6|9042.6|265
1680896400000|2023-04-07 19:40:00|9048|9043|9050.1|9045.1|9053.6|9048.6|9045.6|9040.6|326
1680896700000|2023-04-07 19:45:00|9050.2|9045.2|9049.7|9044.7|9051|9046|9048.8|9043.8|65
1680897000000|2023-04-07 19:50:00|9049.5|9044.5|9052.9|9047.9|9052.9|9047.9|9048.8|9043.8|71
1680897300000|2023-04-07 19:55:00|9052.8|9047.8|9052.4|9047.4|9053.8|9048.8|9052.4|9047.4|28
1680897600000|2023-04-07 20:00:00|9052.5|9047.5|9053.2|9048.2|9053.3|9048.3|9052.1|9047.1|49
1680897900000|2023-04-07 20:05:00|9052.9|9047.9|9053.9|9048.9|9054.2|9049.2|9051.8|9046.8|26
1680898200000|2023-04-07 20:10:00|9053.5|9048.5|9052.7|9047.7|9053.6|9048.6|9052|9047|52
1680898500000|2023-04-07 20:15:00|9052.5|9047.5|9052.5|9047.5|9052.8|9047.8|9051.8|9046.8|41
1680898800000|2023-04-07 20:20:00|9052.1|9047.1|9052.2|9047.2|9053|9048|9051.7|9046.7|29
1680899100000|2023-04-07 20:25:00|9052.3|9047.3|9052.9|9047.9|9053.8|9048.8|9051.6|9046.6|40
1680899400000|2023-04-07 20:30:00|9053.3|9048.3|9051|9046|9053.3|9048.3|9047.9|9042.9|190
1680899700000|2023-04-07 20:35:00|9050.9|9045.9|9048.2|9043.2|9053.2|9048.2|9046.2|9041.2|147
1680900000000|2023-04-07 20:40:00|9048.5|9043.5|9046.6|9041.6|9050.5|9045.5|9045.8|9040.8|102
1680900300000|2023-04-07 20:45:00|9046.7|9041.7|9049.1|9044.1|9050.6|9045.6|9046.7|9041.7|77
1680900600000|2023-04-07 20:50:00|9050.3|9045.3|9053.2|9048.2|9053.2|9048.2|9046.7|9041.7|77
1680900900000|2023-04-07 20:55:00|9052.5|9047.5|9055.6|9050.6|9062.2|9057.2|9049.3|9044.3|144
1681070400000|2023-04-09 20:00:00|9057.4|9051.4|9046.5|9035.5|9057.4|9051.4|9046.5|9035.5|5
1681070700000|2023-04-09 20:05:00|9051.9|9040.9|9046.5|9035.5|9051.9|9040.9|9046.5|9035.5|2
1681071600000|2023-04-09 20:20:00|9054.4|9043.4|9054.4|9043.4|9054.4|9043.4|9054.4|9043.4|1
1681072500000|2023-04-09 20:35:00|9046.5|9035.5|9046.5|9035.5|9046.5|9035.5|9046.5|9035.5|1
1681072800000|2023-04-09 20:40:00|9047.1|9036.1|9047.1|9036.1|9047.1|9036.1|9047.1|9036.1|1
1681073700000|2023-04-09 20:55:00|9054.4|9043.4|9054.4|9043.4|9054.4|9043.4|9054.4|9043.4|1
1681074000000|2023-04-09 21:00:00|9047.1|9036.1|9054.5|9043.5|9054.5|9043.5|9047.1|9036.1|3
1681074300000|2023-04-09 21:05:00|9055|9044|9057.9|9046.9|9057.9|9046.9|9053|9042|38
1681074600000|2023-04-09 21:10:00|9056.1|9045.1|9058.2|9047.2|9059.5|9048.5|9054.3|9043.3|48
1681074900000|2023-04-09 21:15:00|9057.4|9046.4|9054.3|9044.3|9057.9|9047.9|9054.3|9043.8|25
1681075200000|2023-04-09 21:20:00|9054.5|9044.5|9055.3|9050.3|9055.6|9050.6|9051.8|9044.3|31
1681075500000|2023-04-09 21:25:00|9052.9|9047.9|9055.3|9050.3|9055.3|9050.3|9052.9|9047.9|2
1681075800000|2023-04-09 21:30:00|9055.4|9050.4|9052.9|9047.9|9056.6|9051.6|9052|9047|55
1681076100000|2023-04-09 21:35:00|9052.5|9047.5|9053.4|9048.4|9055.3|9050.3|9052.4|9047.4|133
1681076400000|2023-04-09 21:40:00|9053.6|9048.6|9053.9|9048.9|9056|9051|9052.8|9047.8|29
1681076700000|2023-04-09 21:45:00|9053.8|9048.8|9053|9048|9055.8|9050.8|9052.3|9047.3|19
1681077000000|2023-04-09 21:50:00|9053.3|9048.3|9053.8|9048.8|9056.2|9051.2|9052.3|9047.3|14
1681077300000|2023-04-09 21:55:00|9051|9046|9052.4|9047.4|9055|9050|9050.8|9045.8|58
1681077600000|2023-04-09 22:00:00|9052.6|9047.6|9048|9043|9053|9048|9046.5|9041.5|160
1681077900000|2023-04-09 22:05:00|9048.1|9043.1|9046.9|9042.6|9048.5|9043.5|9046.3|9042.2|56
1681078200000|2023-04-09 22:10:00|9047|9043.1|9047.9|9044.1|9048.3|9044.6|9046.8|9042.5|132
1681078500000|2023-04-09 22:15:00|9048|9044|9045.7|9042.2|9048.1|9044.7|9045.6|9042.2|1007
1681078800000|2023-04-09 22:20:00|9045.8|9042.3|9038.6|9035.3|9046.1|9042.6|9038.6|9035.2|698
1681079100000|2023-04-09 22:25:00|9038.7|9035.5|9039.3|9036.3|9039.4|9036.7|9038.3|9035.5|311
1681079400000|2023-04-09 22:30:00|9039.5|9036.4|9048.6|9045|9048.7|9045.4|9039.3|9035.9|187
1681079700000|2023-04-09 22:35:00|9048.3|9045.1|9047.1|9044.2|9049.9|9047.2|9045.2|9042.2|262
1681080000000|2023-04-09 22:40:00|9047|9043.9|9046.8|9044.2|9048.5|9045.5|9046.6|9043.5|194
1681080300000|2023-04-09 22:45:00|9046.7|9044.1|9045.4|9042.8|9047.2|9044.3|9044.8|9042.1|200
1681080600000|2023-04-09 22:50:00|9045.5|9042.9|9047.7|9045.3|9048.5|9045.9|9045.4|9042.8|162
1681080900000|2023-04-09 22:55:00|9047.8|9045.2|9046.9|9044.2|9048.2|9045.5|9045.2|9042.7|320
1681081200000|2023-04-09 23:00:00|9046.6|9044.1|9045.6|9043.2|9047.4|9045|9045.5|9043.1|281
1681081500000|2023-04-09 23:05:00|9045.5|9043.1|9046.5|9044.1|9047.3|9044.9|9045.5|9043.1|163
1681081800000|2023-04-09 23:10:00|9046.3|9043.9|9046.9|9044.5|9047.7|9045.3|9045.5|9043.1|103
1681082100000|2023-04-09 23:15:00|9047.1|9044.7|9048.3|9045.9|9050.2|9047.8|9046.8|9044.4|229
1681082400000|2023-04-09 23:20:00|9048.4|9046|9045.7|9043.3|9048.6|9046.2|9045.6|9043.2|288
1681082700000|2023-04-09 23:25:00|9045.8|9043.4|9047.9|9045.5|9048.2|9045.8|9045.8|9043.4|230
1681083000000|2023-04-09 23:30:00|9048|9045.6|9046.9|9044.5|9048.5|9046.1|9046.8|9044.4|179
1681083300000|2023-04-09 23:35:00|9046.8|9044.4|9046.2|9043.8|9047.3|9044.9|9045.9|9043.5|186
1681083600000|2023-04-09 23:40:00|9046.3|9043.9|9046.8|9044.4|9046.9|9044.5|9044.9|9042.5|180
1681083900000|2023-04-09 23:45:00|9046.9|9044.5|9046.6|9044.2|9046.9|9044.5|9045.8|9043.4|130
1681084200000|2023-04-09 23:50:00|9046.7|9044.3|9048|9045.6|9048|9045.6|9046|9043.6|154
1681084500000|2023-04-09 23:55:00|9047.9|9045.5|9046.4|9044|9047.9|9045.5|9045.8|9043.4|190
1681084800000|2023-04-10 00:00:00|9046.3|9043.9|9048.4|9046|9048.6|9046.2|9045.1|9042.7|265
1681085100000|2023-04-10 00:05:00|9048.5|9046.1|9047.7|9045.3|9049.3|9046.9|9047.1|9044.7|355
1681085400000|2023-04-10 00:10:00|9047.8|9045.4|9048.3|9045.9|9049|9046.6|9047.7|9045.3|269
1681085700000|2023-04-10 00:15:00|9048.4|9046|9051.8|9049.4|9051.8|9049.4|9048.4|9046|242
1681086000000|2023-04-10 00:20:00|9051.6|9049.2|9050.3|9047.9|9052|9049.6|9049.9|9047.5|278
1681086300000|2023-04-10 00:25:00|9050.2|9047.8|9050.4|9048|9051|9048.6|9049.8|9047.4|269
1681086600000|2023-04-10 00:30:00|9050.5|9048.1|9052.5|9050.1|9053.1|9050.7|9050.3|9047.9|216
1681086900000|2023-04-10 00:35:00|9052.4|9050|9055.4|9053|9055.6|9053.2|9052.1|9049.7|307
1681087200000|2023-04-10 00:40:00|9055.5|9053.1|9054.8|9052.4|9055.9|9053.5|9054.6|9052.2|276
1681087500000|2023-04-10 00:45:00|9054.9|9052.5|9057.1|9054.7|9057.6|9055.2|9054.8|9052.4|212
1681087800000|2023-04-10 00:50:00|9057.2|9054.8|9055.6|9053.2|9057.5|9055.1|9055.2|9052.8|251
1681088100000|2023-04-10 00:55:00|9055.3|9052.9|9058.8|9056.4|9058.9|9056.8|9054.6|9052.2|208
1681088400000|2023-04-10 01:00:00|9058.7|9056.3|9056.9|9054.5|9059.1|9056.7|9056.7|9054.3|267
1681088700000|2023-04-10 01:05:00|9056.8|9054.4|9056.2|9053.8|9057.2|9054.8|9055.2|9052.8|261
1681089000000|2023-04-10 01:10:00|9056.1|9053.7|9056.5|9054.1|9057.2|9054.8|9054.9|9052.5|245
1681089300000|2023-04-10 01:15:00|9056.6|9054.2|9056.8|9054.4|9057.6|9055.2|9056.6|9054.2|188
1681089600000|2023-04-10 01:20:00|9056.7|9054.3|9059.7|9057.3|9059.7|9057.3|9056.6|9054.2|186
1681089900000|2023-04-10 01:25:00|9059.5|9057.1|9057.5|9055.1|9060.4|9058|9057.3|9054.9|268
1681090200000|2023-04-10 01:30:00|9057.6|9055.2|9060|9057.6|9060.3|9057.9|9057.5|9055.1|221
1681090500000|2023-04-10 01:35:00|9060.1|9057.7|9063.2|9060.8|9063.4|9061|9058.4|9056|203
1681090800000|2023-04-10 01:40:00|9063.5|9061.1|9062.6|9060.2|9063.5|9061.1|9062|9059.6|190
1681091100000|2023-04-10 01:45:00|9062.7|9060.3|9062.3|9059.9|9063.7|9061.3|9061.8|9059.4|179
1681091400000|2023-04-10 01:50:00|9062.2|9059.8|9062.5|9060.1|9062.5|9060.1|9060.7|9058.3|239
1681091700000|2023-04-10 01:55:00|9062.4|9060|9062.9|9060.5|9065|9062.6|9062.4|9060|280
1681092000000|2023-04-10 02:00:00|9063|9060.6|9060.7|9058.3|9063.6|9061.2|9060.7|9058.3|158
1681092300000|2023-04-10 02:05:00|9060.8|9058.4|9060.6|9058.2|9062.4|9060|9060.5|9058.1|190
1681092600000|2023-04-10 02:10:00|9061|9058.6|9060.4|9058|9061.4|9059|9059.8|9057.4|126
1681092900000|2023-04-10 02:15:00|9060.5|9058.1|9059.9|9057.5|9060.6|9058.2|9059.8|9057.4|61
1681093200000|2023-04-10 02:20:00|9060|9057.6|9060.7|9058.3|9061|9058.6|9059|9057.3|143
1681093500000|2023-04-10 02:25:00|9060.6|9058.2|9060.3|9057.9|9060.8|9058.4|9059.8|9057.4|124
1681093800000|2023-04-10 02:30:00|9060.4|9058|9061.4|9059|9061.5|9059.1|9059.8|9057.7|171
1681094100000|2023-04-10 02:35:00|9061.5|9059.1|9062|9059.6|9062.3|9059.9|9061.2|9058.8|138
1681094400000|2023-04-10 02:40:00|9061.9|9059.5|9061.6|9059.2|9062.3|9059.9|9061.2|9058.8|129
1681094700000|2023-04-10 02:45:00|9061.7|9059.3|9061.9|9059.5|9062.2|9059.8|9061.5|9059.1|213
1681095000000|2023-04-10 02:50:00|9061.8|9059.4|9061.8|9059.4|9062.1|9059.7|9061.3|9058.9|203
1681095300000|2023-04-10 02:55:00|9061.9|9059.5|9061.6|9059.2|9061.9|9059.5|9061.2|9058.8|185
1681095600000|2023-04-10 03:00:00|9061.5|9059.1|9062.6|9060.2|9063.4|9061|9061.5|9059.1|113
1681095900000|2023-04-10 03:05:00|9062.7|9060.3|9063|9060.6|9063|9060.6|9062.1|9059.7|93
1681096200000|2023-04-10 03:10:00|9062.9|9060.5|9062.8|9060.4|9063.1|9060.7|9062.5|9060.1|97
1681096500000|2023-04-10 03:15:00|9062.9|9060.5|9062.4|9060|9063|9060.6|9061.9|9059.5|67
1681096800000|2023-04-10 03:20:00|9062.5|9060.1|9060.6|9058.2|9062.7|9060.3|9060.5|9058.1|133
1681097100000|2023-04-10 03:25:00|9060.5|9058.1|9059.9|9057.5|9060.7|9058.3|9059.8|9057.4|77
1681097400000|2023-04-10 03:30:00|9059.8|9057.4|9060.9|9058.5|9061.3|9059.3|9059.8|9057.4|156
1681097700000|2023-04-10 03:35:00|9060.8|9058.4|9061.3|9058.9|9061.3|9058.9|9060.7|9058.3|46
1681098000000|2023-04-10 03:40:00|9061.2|9058.8|9061.7|9059.3|9062.4|9060.9|9060.8|9058.7|61
1681098300000|2023-04-10 03:45:00|9061.6|9059.2|9062.6|9060.2|9062.9|9060.9|9061.4|9059.1|81
1681098600000|2023-04-10 03:50:00|9062.5|9060.1|9061.5|9059.1|9062.5|9060.3|9061.5|9059.1|127
1681098900000|2023-04-10 03:55:00|9061.6|9059.2|9061.5|9059.1|9062.3|9060.3|9061.4|9059|122
1681099200000|2023-04-10 04:00:00|9061.7|9059.3|9063.8|9061.4|9064.2|9061.8|9061.7|9059.3|135
1681099500000|2023-04-10 04:05:00|9063.9|9061.5|9063|9060.6|9064.1|9061.7|9062.8|9060.4|147
1681099800000|2023-04-10 04:10:00|9063.1|9060.7|9063.1|9060.7|9064|9061.6|9062.9|9060.6|119
1681100100000|2023-04-10 04:15:00|9063|9060.6|9061.7|9060.2|9063.3|9060.9|9061.4|9059.5|122
1681100400000|2023-04-10 04:20:00|9061.8|9060.3|9061.8|9060.3|9061.9|9060.4|9061.2|9059.7|141
1681100700000|2023-04-10 04:25:00|9061.9|9060.4|9062.7|9060.3|9062.7|9060.9|9061.2|9059.3|137
1681101000000|2023-04-10 04:30:00|9062.6|9060.2|9061.1|9058.7|9062.9|9060.5|9061.1|9058.7|174
1681101300000|2023-04-10 04:35:00|9061.2|9058.8|9061.3|9058.9|9061.6|9059.2|9059.9|9057.5|122
1681101600000|2023-04-10 04:40:00|9061.6|9059.2|9063.3|9060.9|9063.3|9060.9|9061.4|9059|104
1681101900000|2023-04-10 04:45:00|9063.2|9060.8|9063.1|9061.6|9063.5|9061.7|9062.7|9060.7|73
1681102200000|2023-04-10 04:50:00|9063|9061.5|9062.5|9061|9063.1|9061.6|9062.4|9060.9|61
1681102500000|2023-04-10 04:55:00|9062.6|9060.2|9063.9|9061.5|9064.1|9062|9062.5|9060.1|142
1681102800000|2023-04-10 05:00:00|9064|9061.6|9065.4|9063|9065.9|9063.6|9063.7|9061.5|138
1681103100000|2023-04-10 05:05:00|9065.6|9063.2|9064.3|9061.9|9065.6|9063.6|9063.4|9061|102
1681103400000|2023-04-10 05:10:00|9064.4|9062|9064.5|9062.1|9065.6|9063.2|9064.1|9061.7|110
1681103700000|2023-04-10 05:15:00|9064.6|9062.2|9064.2|9061.8|9065.2|9062.8|9063.9|9061.5|129
1681104000000|2023-04-10 05:20:00|9064.3|9061.9|9063.8|9061.4|9064.8|9062.4|9063.7|9061.3|131
1681104300000|2023-04-10 05:25:00|9063.7|9061.3|9064.8|9062.4|9065.2|9062.8|9063.7|9061.3|87
1681104600000|2023-04-10 05:30:00|9064.9|9062.5|9065.1|9062.7|9066.1|9063.7|9064.5|9062.1|236
1681104900000|2023-04-10 05:35:00|9065|9062.6|9065.7|9063.3|9065.8|9063.4|9064.5|9062.1|189
1681105200000|2023-04-10 05:40:00|9065.8|9063.4|9066.8|9064.4|9066.9|9064.5|9065.6|9063.2|162
1681105500000|2023-04-10 05:45:00|9067|9064.6|9066.2|9063.8|9067.6|9065.2|9066.2|9063.8|152
1681105800000|2023-04-10 05:50:00|9066.3|9063.9|9067|9064.6|9068.6|9066.2|9066.1|9063.7|129
1681106100000|2023-04-10 05:55:00|9066.9|9064.5|9065.8|9063.4|9067|9064.6|9065.2|9062.8|231
1681106400000|2023-04-10 06:00:00|9065.9|9063.5|9067.3|9064.9|9068.6|9066.2|9065|9062.6|237
1681106700000|2023-04-10 06:05:00|9067.2|9064.8|9065.2|9062.8|9068.5|9066.1|9065.1|9062.7|205
1681107000000|2023-04-10 06:10:00|9065.3|9062.9|9066.4|9064|9066.5|9064.1|9064|9061.6|194
1681107300000|2023-04-10 06:15:00|9066.3|9063.9|9065.5|9063.1|9066.4|9064|9064.2|9061.8|109
1681107600000|2023-04-10 06:20:00|9065.6|9063.2|9065|9062.6|9066.7|9064.3|9064.7|9062.3|132
1681107900000|2023-04-10 06:25:00|9064.8|9062.4|9065.5|9063.1|9066.5|9064.1|9064|9061.6|118
1681108200000|2023-04-10 06:30:00|9065.6|9063.2|9062.4|9060|9066.3|9063.9|9062.3|9059.9|141
1681108500000|2023-04-10 06:35:00|9062.2|9059.8|9065.8|9063.4|9066.3|9063.9|9061.6|9059.2|186
1681108800000|2023-04-10 06:40:00|9065.9|9063.5|9064.5|9063|9065.9|9063.5|9063.6|9061.2|145
1681109100000|2023-04-10 06:45:00|9064.8|9063.3|9066.5|9064.1|9066.5|9064.2|9063.9|9061.8|141
1681109400000|2023-04-10 06:50:00|9066.4|9064|9064.7|9062.3|9067.3|9064.9|9064|9061.6|142
1681109700000|2023-04-10 06:55:00|9064.8|9062.4|9064.1|9061.7|9065.8|9063.4|9063.8|9061.4|135
1681110000000|2023-04-10 07:00:00|9064.2|9061.8|9063.1|9060.7|9065.3|9062.9|9061.8|9059.4|227
1681110300000|2023-04-10 07:05:00|9063.2|9060.8|9060.9|9058.5|9064.1|9061.7|9060|9057.6|202
1681110600000|2023-04-10 07:10:00|9060.8|9058.4|9060.7|9058.3|9062.8|9060.4|9060.3|9057.9|116
1681110900000|2023-04-10 07:15:00|9060.4|9058|9060.8|9058.4|9062|9059.6|9058.8|9056.4|174
1681111200000|2023-04-10 07:20:00|9061|9058.6|9059.3|9056.9|9061.1|9058.7|9058|9055.9|168
1681111500000|2023-04-10 07:25:00|9059.1|9056.7|9061.8|9059.4|9061.8|9059.4|9058.7|9056.4|112
1681111800000|2023-04-10 07:30:00|9061.6|9059.2|9062.5|9060.1|9062.5|9060.1|9060.7|9058.6|98
1681112100000|2023-04-10 07:35:00|9062.3|9059.9|9061.6|9059.2|9062.3|9059.9|9060.5|9058.1|92
1681112400000|2023-04-10 07:40:00|9061.9|9059.5|9058.7|9056.3|9062|9059.6|9058.3|9055.9|153
1681112700000|2023-04-10 07:45:00|9058.8|9056.4|9060|9057.6|9061.2|9058.8|9058.4|9056.2|180
1681113000000|2023-04-10 07:50:00|9059.9|9057.5|9056.6|9054.2|9060.1|9057.7|9055.1|9052.7|198
1681113300000|2023-04-10 07:55:00|9056.8|9054.4|9056|9053.6|9058.8|9056.4|9055.7|9053.3|176
1681113600000|2023-04-10 08:00:00|9055.9|9053.5|9057.6|9055.2|9058.6|9056.2|9055.9|9053.5|203
1681113900000|2023-04-10 08:05:00|9057.5|9055.1|9056.8|9054.4|9057.6|9055.2|9054.7|9052.5|144
1681114200000|2023-04-10 08:10:00|9056.7|9054.3|9055.1|9052.7|9056.7|9054.3|9053.8|9051.4|128
1681114500000|2023-04-10 08:15:00|9055.2|9052.8|9055.5|9053.1|9056.8|9054.4|9054.8|9052.4|164
1681114800000|2023-04-10 08:20:00|9055.4|9053|9054.5|9052.1|9055.8|9053.4|9054.2|9051.8|126
1681115100000|2023-04-10 08:25:00|9054.6|9052.2|9053.5|9051.1|9055.1|9052.7|9053.1|9050.7|111
1681115400000|2023-04-10 08:30:00|9053.6|9051.2|9055.2|9052.8|9056|9053.6|9052.2|9049.8|135
1681115700000|2023-04-10 08:35:00|9055.1|9052.7|9055.4|9053.9|9056.7|9054.8|9054.6|9052.2|84
1681116000000|2023-04-10 08:40:00|9055.5|9054|9055.9|9053.5|9055.9|9054.1|9054.8|9052.9|79
1681116300000|2023-04-10 08:45:00|9056.5|9054.1|9056.7|9054.3|9058|9055.6|9056.4|9054|93
1681116600000|2023-04-10 08:50:00|9056.6|9054.2|9059.1|9057.6|9059.1|9057.6|9056.3|9054.1|107
1681116900000|2023-04-10 08:55:00|9059.2|9057.7|9056.8|9054.4|9059.2|9057.7|9056.3|9054.4|116
1681117200000|2023-04-10 09:00:00|9057.3|9054.9|9060.3|9057.9|9060.9|9058.5|9057.1|9054.7|118
1681117500000|2023-04-10 09:05:00|9060.4|9058|9062.1|9059.7|9063.6|9061.2|9060.4|9058|91
1681117800000|2023-04-10 09:10:00|9062|9059.6|9060.7|9058.3|9062.2|9059.8|9060.7|9058.3|115
1681118100000|2023-04-10 09:15:00|9060.6|9058.2|9059|9056.6|9062.6|9060.2|9058.6|9056.2|117
1681118400000|2023-04-10 09:20:00|9058.9|9056.5|9061.7|9059.3|9061.8|9060|9058.7|9056.3|88
1681118700000|2023-04-10 09:25:00|9061.8|9059.4|9059.2|9056.8|9062.8|9060.4|9058.8|9056.4|133
1681119000000|2023-04-10 09:30:00|9059.1|9056.7|9058.9|9056.5|9061.2|9058.8|9058.4|9056|194
1681119300000|2023-04-10 09:35:00|9059|9056.6|9059.6|9057.2|9060.7|9058.3|9058.5|9056.1|137
1681119600000|2023-04-10 09:40:00|9059.7|9057.3|9058.3|9055.9|9060.2|9057.8|9057.8|9055.4|131
1681119900000|2023-04-10 09:45:00|9058.4|9056|9063.4|9061|9063.7|9061.3|9058|9055.6|179
1681120200000|2023-04-10 09:50:00|9063.5|9061.1|9062.2|9059.8|9063.7|9061.3|9061.5|9059.1|217
1681120500000|2023-04-10 09:55:00|9062.3|9059.9|9061|9058.6|9063|9060.6|9060.4|9058|114
1681120800000|2023-04-10 10:00:00|9060.9|9058.5|9060.5|9058.1|9061.8|9059.4|9059.4|9057|183
1681121100000|2023-04-10 10:05:00|9060.6|9058.2|9059.9|9057.5|9061.2|9058.8|9059.3|9056.9|79
1681121400000|2023-04-10 10:10:00|9060.2|9057.8|9058.2|9055.8|9060.5|9058.1|9057.8|9055.7|152
1681121700000|2023-04-10 10:15:00|9057.9|9055.5|9060.8|9058.4|9061.3|9058.9|9057.1|9054.7|169
1681122000000|2023-04-10 10:20:00|9061|9058.6|9062.4|9060|9062.7|9060.5|9060.9|9058.5|247
1681122300000|2023-04-10 10:25:00|9062.3|9059.9|9060.5|9058.1|9062.9|9060.5|9059.3|9056.9|255
1681122600000|2023-04-10 10:30:00|9060|9057.6|9061.5|9059.1|9062.4|9060|9057.6|9055.2|383
1681122900000|2023-04-10 10:35:00|9061.6|9059.2|9061.3|9058.9|9062.8|9060.4|9060.3|9057.9|310
1681123200000|2023-04-10 10:40:00|9061.2|9058.8|9060.1|9057.7|9061.3|9058.9|9060.1|9057.7|173
1681123500000|2023-04-10 10:45:00|9060.3|9057.9|9059.4|9057|9060.6|9058.2|9058.1|9055.7|188
1681123800000|2023-04-10 10:50:00|9059.5|9057.1|9060.3|9057.9|9060.3|9057.9|9059|9056.6|170
1681124100000|2023-04-10 10:55:00|9060.2|9057.8|9059.1|9056.7|9061|9058.6|9055.8|9053.4|263
1681124400000|2023-04-10 11:00:00|9059.4|9057|9057.5|9055.1|9059.9|9057.5|9056.9|9054.5|182
1681124700000|2023-04-10 11:05:00|9057.4|9055|9058.8|9056.4|9058.9|9056.5|9056.5|9054.1|216
1681125000000|2023-04-10 11:10:00|9058.7|9056.3|9064.1|9061.7|9064.3|9062|9058.7|9056.3|203
1681125300000|2023-04-10 11:15:00|9064.2|9061.8|9063.3|9060.9|9064.7|9063.2|9062.3|9060.3|274
1681125600000|2023-04-10 11:20:00|9063.2|9060.8|9063.5|9061.1|9064.8|9062.4|9062|9059.6|241
1681125900000|2023-04-10 11:25:00|9063.4|9061|9065|9062.6|9065.6|9063.2|9062.7|9060.3|230
1681126200000|2023-04-10 11:30:00|9065.1|9062.7|9068.8|9067.3|9069.4|9067.9|9065|9062.6|278
1681126500000|2023-04-10 11:35:00|9068.7|9067.2|9068.3|9066.8|9069.7|9067.6|9067.5|9066|229
1681126800000|2023-04-10 11:40:00|9068.5|9067|9065.8|9063.4|9068.6|9067.1|9065.5|9063.4|282
1681127100000|2023-04-10 11:45:00|9065.7|9063.3|9065.1|9062.7|9065.9|9064.1|9064.2|9062|167
1681127400000|2023-04-10 11:50:00|9065|9062.6|9067.2|9064.8|9067.7|9065.3|9063.9|9061.5|228
1681127700000|2023-04-10 11:55:00|9067.3|9064.9|9071.1|9068.7|9071.9|9069.5|9066.8|9064.8|217
1681128000000|2023-04-10 12:00:00|9071|9068.6|9073.3|9070.9|9073.7|9071.3|9069.2|9066.8|232
1681128300000|2023-04-10 12:05:00|9073.4|9071|9083.7|9081.3|9087|9084.6|9073.3|9070.9|372
1681128600000|2023-04-10 12:10:00|9083.6|9081.2|9086.4|9084.9|9089.6|9087.2|9081.8|9079.4|402
1681128900000|2023-04-10 12:15:00|9086.9|9085.4|9091.2|9088.8|9093.7|9091.3|9085.5|9084|500
1681129200000|2023-04-10 12:20:00|9091.3|9089.7|9092.2|9089.8|9093.7|9092|9087.9|9085.6|508
1681129500000|2023-04-10 12:25:00|9092.3|9089.9|9089|9086.6|9094.3|9091.9|9088.6|9086.5|566
1681129800000|2023-04-10 12:30:00|9088.8|9086.4|9087.2|9084.8|9089|9087|9082.7|9081.2|573
1681130100000|2023-04-10 12:35:00|9087.5|9085.1|9085.1|9083.6|9089.3|9086.9|9084.7|9082.8|461
1681130400000|2023-04-10 12:40:00|9084.9|9083.4|9087.7|9085.3|9088.1|9086.4|9083.7|9081.9|434
1681130700000|2023-04-10 12:45:00|9087.9|9085.5|9093.5|9092|9093.6|9092.1|9087.5|9085.1|287
1681131000000|2023-04-10 12:50:00|9093.4|9091.9|9099|9096.6|9099.7|9097.3|9093|9091.3|500
1681131300000|2023-04-10 12:55:00|9098.9|9096.5|9103.3|9100.9|9104.7|9102.3|9098.9|9096.5|608
1681131600000|2023-04-10 13:00:00|9103.2|9101.7|9104.2|9102.7|9104.5|9102.9|9099.3|9097.3|537
1681131900000|2023-04-10 13:05:00|9103.8|9102.3|9102.3|9100.8|9105.7|9103.9|9102.3|9100.8|377
1681132200000|2023-04-10 13:10:00|9101.7|9100.2|9100.1|9097.7|9102.1|9100.2|9097.9|9095.5|432
1681132500000|2023-04-10 13:15:00|9100|9097.6|9099.6|9097.2|9100.3|9097.9|9097.9|9095.5|252
1681132800000|2023-04-10 13:20:00|9099.5|9097.1|9100.9|9098.5|9102.7|9100.3|9098.9|9096.8|287
1681133100000|2023-04-10 13:25:00|9101.3|9098.9|9101.4|9099|9104.5|9102.1|9101.2|9098.8|362
1681133400000|2023-04-10 13:30:00|9101.5|9099.1|9102.6|9100.2|9103.8|9101.4|9100.2|9097.8|349
1681133700000|2023-04-10 13:35:00|9102.5|9100.1|9099.6|9097.2|9103.8|9101.4|9098.8|9096.4|264
1681134000000|2023-04-10 13:40:00|9099.5|9097.1|9106.6|9104.2|9109|9107|9099.2|9096.8|434
1681134300000|2023-04-10 13:45:00|9106.7|9104.3|9105|9103.5|9107.2|9104.8|9101.5|9099.6|372
1681134600000|2023-04-10 13:50:00|9105.1|9103.6|9109.5|9107.1|9109.8|9107.4|9103.9|9101.5|263
1681134900000|2023-04-10 13:55:00|9109.9|9107.5|9109.5|9107.1|9110.5|9108.8|9107.8|9106.3|354
1681135200000|2023-04-10 14:00:00|9109.8|9107.4|9111.6|9109.2|9115.8|9113.9|9109.1|9107.4|430
1681135500000|2023-04-10 14:05:00|9111.5|9109.1|9110.5|9109|9113.6|9112.1|9110.2|9107.8|345
1681135800000|2023-04-10 14:10:00|9110.4|9108.9|9108.1|9106.6|9113.7|9111.8|9108|9106.5|267
1681136100000|2023-04-10 14:15:00|9108.2|9106.7|9108.2|9106.7|9109.2|9107.6|9106|9104.5|213
1681136400000|2023-04-10 14:20:00|9108.3|9106.8|9111.6|9110.1|9112.2|9110.7|9107.9|9106.4|186
1681136700000|2023-04-10 14:25:00|9111.7|9110.2|9113.1|9110.7|9114.4|9112|9110.8|9108.4|196
1681137000000|2023-04-10 14:30:00|9113|9110.6|9113.9|9112.4|9115.4|9113.9|9112.2|9110.6|186
1681137300000|2023-04-10 14:35:00|9113.8|9112.3|9112.7|9110.3|9115.3|9113.8|9112.7|9110.3|227
1681137600000|2023-04-10 14:40:00|9112.6|9110.2|9112.1|9109.7|9113.6|9111.2|9111.6|9109.2|149
1681137900000|2023-04-10 14:45:00|9112|9109.6|9114.5|9113|9114.9|9113.4|9110.4|9108.5|173
1681138200000|2023-04-10 14:50:00|9114.6|9113.1|9117.6|9116.1|9119.2|9117.7|9114.5|9113|255
1681138500000|2023-04-10 14:55:00|9117.7|9116.2|9113.2|9111.7|9121.3|9119.6|9113.2|9111.7|280
1681138800000|2023-04-10 15:00:00|9112.9|9111.4|9110.3|9108.8|9112.9|9111.4|9108|9106.5|302
1681139100000|2023-04-10 15:05:00|9110.4|9108.9|9106.5|9104.1|9111|9109.5|9104.3|9102.8|299
1681139400000|2023-04-10 15:10:00|9106.6|9104.2|9106.4|9104.9|9108.6|9107.1|9106.3|9103.9|233
1681139700000|2023-04-10 15:15:00|9106.5|9105|9109.6|9107.2|9110.2|9107.9|9106.4|9104.9|198
1681140000000|2023-04-10 15:20:00|9109.5|9107.1|9105.4|9103|9109.8|9107.8|9104.2|9102.5|239
1681140300000|2023-04-10 15:25:00|9105.5|9103.1|9108.8|9106.4|9109.4|9107|9105.5|9103.1|187
1681140600000|2023-04-10 15:30:00|9108.9|9106.5|9110.8|9108.4|9111.2|9108.8|9108.1|9105.7|179
1681140900000|2023-04-10 15:35:00|9110.7|9108.3|9111.8|9109.4|9112.4|9110|9110.7|9108.3|219
1681141200000|2023-04-10 15:40:00|9111.9|9109.5|9111.9|9109.5|9112.2|9109.8|9110.8|9108.4|126
1681141500000|2023-04-10 15:45:00|9112|9109.6|9111.4|9109|9114.4|9112|9110.7|9108.7|185
1681141800000|2023-04-10 15:50:00|9111.5|9109.1|9111.8|9110.3|9112.7|9111.2|9110.9|9108.5|197
1681142100000|2023-04-10 15:55:00|9111.9|9110.4|9113.4|9111.9|9114.4|9112.9|9111.9|9110.4|141
1681142400000|2023-04-10 16:00:00|9113.8|9112.3|9111.2|9109.7|9113.8|9112.3|9110.4|9108.9|188
1681142700000|2023-04-10 16:05:00|9111.3|9109.8|9112.4|9110.9|9113.3|9111.8|9109.8|9108.3|157
1681143000000|2023-04-10 16:10:00|9112.3|9110.8|9111.4|9109.9|9112.7|9111.2|9111.3|9109.8|120
1681143300000|2023-04-10 16:15:00|9111.3|9109.8|9109.8|9108.3|9111.4|9109.9|9109.2|9107.7|138
1681143600000|2023-04-10 16:20:00|9109.9|9108.4|9108.4|9106.9|9110.9|9109.3|9107.8|9106.3|227
1681143900000|2023-04-10 16:25:00|9108.7|9107.2|9108.2|9105.8|9109|9107.5|9106.3|9104.3|159
1681144200000|2023-04-10 16:30:00|9108.1|9105.7|9105.5|9104|9108.3|9106.4|9105.4|9103.4|137
1681144500000|2023-04-10 16:35:00|9105.4|9103.9|9104.4|9102.9|9105.5|9104|9103.6|9102.1|127
1681144800000|2023-04-10 16:40:00|9104.5|9103|9103.6|9101.2|9104.9|9103.4|9103.1|9101.1|213
1681145100000|2023-04-10 16:45:00|9103.5|9101.1|9102.6|9101.1|9103.6|9101.7|9101.9|9100.3|202
1681145400000|2023-04-10 16:50:00|9102.5|9101|9103.9|9102.4|9104.2|9102.4|9102|9100.5|214
1681145700000|2023-04-10 16:55:00|9103.8|9102.3|9104.4|9102.9|9104.5|9103|9102.8|9101.3|145
1681146000000|2023-04-10 17:00:00|9104|9102.5|9102.4|9100.9|9104|9102.5|9101.6|9100.1|209
1681146300000|2023-04-10 17:05:00|9102.5|9101|9101.6|9100.1|9102.8|9101.3|9101.3|9099.8|128
1681146600000|2023-04-10 17:10:00|9101.7|9100.2|9101.7|9100.2|9102.8|9101.3|9101.3|9099.8|167
1681146900000|2023-04-10 17:15:00|9101.8|9100.3|9099.5|9098|9101.9|9100.4|9099.1|9097.6|162
1681147200000|2023-04-10 17:20:00|9099.6|9098.1|9100.3|9098.8|9100.3|9098.8|9097.5|9096|274
1681147500000|2023-04-10 17:25:00|9100.4|9098.9|9100.5|9099|9101|9099.5|9099.7|9098.2|174
1681147800000|2023-04-10 17:30:00|9100.6|9099.1|9101.1|9099.6|9101.8|9100.3|9099.7|9098.2|196
1681148100000|2023-04-10 17:35:00|9101.2|9099.7|9100.8|9099.3|9101.7|9100.2|9100.3|9098.8|106
1681148400000|2023-04-10 17:40:00|9100.9|9099.4|9101.6|9100.1|9102.5|9101|9100.4|9098.9|180
1681148700000|2023-04-10 17:45:00|9101.3|9099.8|9100.6|9099.1|9102.3|9100.8|9100.2|9098.7|247
1681149000000|2023-04-10 17:50:00|9100.5|9099|9101.7|9100.2|9101.8|9100.3|9100.1|9098.6|136
1681149300000|2023-04-10 17:55:00|9101.6|9100.1|9100.9|9099.4|9101.8|9100.3|9100.8|9099.3|76
1681149600000|2023-04-10 18:00:00|9100.8|9099.3|9100.6|9099.1|9102.1|9100.6|9099.8|9098.3|150
1681149900000|2023-04-10 18:05:00|9100.8|9099.3|9101.6|9100.1|9101.6|9100.1|9100.1|9098.6|152
1681150200000|2023-04-10 18:10:00|9101.7|9100.2|9101.6|9100.1|9102.5|9101|9100.5|9099|175
1681150500000|2023-04-10 18:15:00|9101.4|9099.9|9102.6|9101.1|9102.8|9101.3|9101.3|9099.8|150
1681150800000|2023-04-10 18:20:00|9102.2|9100.7|9102.2|9100.7|9103|9101.5|9101.7|9100.2|115
1681151100000|2023-04-10 18:25:00|9102.3|9100.8|9102.2|9100.7|9103.5|9102|9102.1|9100.6|112
1681151400000|2023-04-10 18:30:00|9102.1|9100.6|9102.4|9100.9|9102.9|9101.4|9101.5|9100|186
1681151700000|2023-04-10 18:35:00|9102.5|9101|9103|9101.5|9103.4|9101.9|9102.4|9100.9|160
1681152000000|2023-04-10 18:40:00|9102.9|9101.4|9103|9101.5|9103.8|9102.3|9102.6|9101.1|151
1681152300000|2023-04-10 18:45:00|9103.1|9101.6|9101.3|9099.8|9103.1|9101.6|9100.1|9098.6|161
1681152600000|2023-04-10 18:50:00|9101.2|9099.7|9099.8|9098.3|9101.6|9100.1|9099.3|9097.8|182
1681152900000|2023-04-10 18:55:00|9099.7|9098.2|9098.3|9096.8|9099.7|9098.2|9097.4|9095.9|141
1681153200000|2023-04-10 19:00:00|9098.2|9096.7|9097.8|9096.3|9098.4|9096.9|9097.4|9095.9|120
1681153500000|2023-04-10 19:05:00|9097.9|9096.4|9096.7|9095.2|9098.2|9096.7|9096.2|9094.7|109
1681153800000|2023-04-10 19:10:00|9096.6|9095.1|9097.5|9096|9097.8|9096.3|9096.4|9094.9|115
1681154100000|2023-04-10 19:15:00|9097.4|9095.9|9098.1|9096.6|9098.7|9097.2|9097.4|9095.9|148
1681154400000|2023-04-10 19:20:00|9098|9096.5|9099.6|9098.1|9099.9|9098.4|9098|9096.5|115
1681154700000|2023-04-10 19:25:00|9099.7|9098.2|9098.1|9096.6|9100|9098.5|9097.9|9096.4|153
1681155000000|2023-04-10 19:30:00|9098|9096.5|9097.8|9096.3|9098.3|9096.8|9097.1|9095.6|118
1681155300000|2023-04-10 19:35:00|9097.9|9096.4|9096.6|9095.1|9097.9|9096.4|9096.2|9094.7|132
1681155600000|2023-04-10 19:40:00|9096.9|9095.4|9095.8|9094.3|9097|9095.5|9095.6|9094.1|149
1681155900000|2023-04-10 19:45:00|9095.9|9094.4|9094.9|9093.4|9096|9094.5|9094.6|9093.1|156
1681156200000|2023-04-10 19:50:00|9095|9093.5|9095.5|9094|9095.7|9094.2|9094.3|9092.8|82
1681156500000|2023-04-10 19:55:00|9095.6|9094.1|9094.5|9093|9096.5|9095|9094|9092.5|138
1681156800000|2023-04-10 20:00:00|9094.8|9093.3|9096|9094.5|9097.9|9096.4|9094.8|9093.3|127
1681157100000|2023-04-10 20:05:00|9096.1|9094.6|9094.9|9093.4|9096.1|9094.6|9094.7|9092.7|57
1681157400000|2023-04-10 20:10:00|9095|9093.5|9096.4|9094.9|9096.4|9094.9|9094.9|9093.4|26
1681157700000|2023-04-10 20:15:00|9096.5|9095|9097.8|9095.4|9098.4|9096|9096.5|9095|36
1681158000000|2023-04-10 20:20:00|9098|9095.6|9097.6|9096.1|9098.2|9096.3|9097.3|9095.6|61
1681158300000|2023-04-10 20:25:00|9097.7|9096.2|9098.3|9096.8|9098.6|9097.1|9097.4|9095.9|85
1681158600000|2023-04-10 20:30:00|9098.2|9096.7|9097.8|9095.4|9098.2|9096.7|9097.6|9095.3|97
1681158900000|2023-04-10 20:35:00|9097.7|9095.3|9095.5|9093.1|9097.8|9095.9|9095.2|9092.8|67
1681159200000|2023-04-10 20:40:00|9095.4|9093|9096.7|9094.3|9096.7|9094.3|9095.4|9093|27
1681159500000|2023-04-10 20:45:00|9096.6|9094.2|9096.3|9093.9|9096.7|9094.3|9095.7|9093.3|31
1681159800000|2023-04-10 20:50:00|9095.8|9094.3|9096.3|9093.9|9096.6|9094.7|9095.1|9093.1|44
1681160100000|2023-04-10 20:55:00|9096.4|9094|9097.5|9092.6|9097.8|9094.7|9094.5|9092.1|258
1681160400000|2023-04-10 21:00:00|9097.4|9090.5|9090.3|9085.3|9097.4|9090.6|9090.3|9085.3|10
1681161000000|2023-04-10 21:10:00|9095.7|9090.7|9089.6|9084.6|9095.9|9090.9|9089|9084|54
1681161300000|2023-04-10 21:15:00|9090.8|9085.8|9095|9090|9096.1|9091.1|9090.6|9085.6|58
1681161600000|2023-04-10 21:20:00|9095.3|9090.3|9095.3|9090.3|9095.3|9090.3|9095.3|9090.3|1
1681161900000|2023-04-10 21:25:00|9103.1|9098.1|9103.1|9098.1|9103.1|9098.1|9103.1|9098.1|1
1681162200000|2023-04-10 21:30:00|9103.2|9098.2|9103.6|9098.6|9103.7|9098.7|9103.2|9098.2|4
1681163100000|2023-04-10 21:45:00|9093.8|9088.8|9097|9092|9097.2|9092.2|9093.5|9088.5|147
1681163400000|2023-04-10 21:50:00|9097.5|9092.5|9097|9092|9097.5|9092.5|9096.6|9091.6|273
1681163700000|2023-04-10 21:55:00|9096.9|9091.9|9099.7|9094.7|9099.7|9094.7|9094.8|9089.8|388
1681164000000|2023-04-10 22:00:00|9098.8|9093.8|9096.2|9091.2|9099.7|9094.7|9095.9|9090.9|229
1681164300000|2023-04-10 22:05:00|9097.6|9092.6|9097.2|9092.2|9098.3|9093.3|9095.3|9090.3|85
1681164600000|2023-04-10 22:10:00|9097|9092|9095.2|9092|9097.3|9092.6|9095.2|9091.8|110
1681164900000|2023-04-10 22:15:00|9095.3|9091.9|9092.8|9090.3|9096.2|9093|9092.4|9090|1021
1681165200000|2023-04-10 22:20:00|9092.7|9090.2|9092.4|9090|9093.1|9090.5|9092.4|9090|582
1681165500000|2023-04-10 22:25:00|9092.3|9089.9|9093.3|9090.8|9093.4|9090.9|9092.3|9089.9|560
1681165800000|2023-04-10 22:30:00|9093.2|9090.9|9093.7|9091.2|9093.7|9091.2|9093.1|9090.7|130
1681166100000|2023-04-10 22:35:00|9093.6|9091.1|9093.5|9091.1|9093.7|9091.2|9093.3|9090.9|427
1681166400000|2023-04-10 22:40:00|9093.4|9091|9093.3|9090.9|9093.8|9091.4|9093|9090.6|255
1681166700000|2023-04-10 22:45:00|9093.2|9090.8|9092.6|9090.2|9093.7|9091.3|9092.4|9090|190
1681167000000|2023-04-10 22:50:00|9092.5|9090.1|9093.1|9090.7|9093.7|9091.3|9092.5|9090.1|66
1681167300000|2023-04-10 22:55:00|9093|9090.6|9093.2|9090.8|9093.6|9091.2|9092.9|9090.5|198
1681167600000|2023-04-10 23:00:00|9093.3|9090.9|9093.5|9091.1|9093.6|9091.2|9092.6|9090.2|220
1681167900000|2023-04-10 23:05:00|9093.4|9091|9092.5|9090.1|9093.5|9091.1|9091.4|9089|146
1681168200000|2023-04-10 23:10:00|9092.4|9090|9092.6|9090.2|9093.1|9090.7|9092|9089.6|143
1681168500000|2023-04-10 23:15:00|9092.7|9090.3|9092.5|9090.1|9092.7|9090.3|9092.4|9090|93
1681168800000|2023-04-10 23:20:00|9092.3|9089.9|9091.6|9089.2|9092.3|9089.9|9091.5|9089.1|229
1681169100000|2023-04-10 23:25:00|9091.7|9089.3|9091.1|9088.7|9091.7|9089.3|9090.5|9088.1|142
1681169400000|2023-04-10 23:30:00|9091|9088.6|9090.1|9087.7|9091.1|9088.7|9090.1|9087.7|86
1681169700000|2023-04-10 23:35:00|9090|9087.6|9090.2|9087.8|9090.4|9088|9089.7|9087.3|84
1681170000000|2023-04-10 23:40:00|9090.3|9087.9|9090.9|9088.5|9091.1|9088.7|9090.1|9087.7|68
1681170300000|2023-04-10 23:45:00|9091|9088.6|9091.6|9089.2|9092.1|9089.7|9091|9088.6|141
1681170600000|2023-04-10 23:50:00|9091.5|9089.1|9091|9088.6|9091.5|9089.4|9090.2|9088.4|77
1681170900000|2023-04-10 23:55:00|9091.1|9088.7|9089.9|9087.5|9091.1|9088.9|9089.4|9087.2|121
1681171200000|2023-04-11 00:00:00|9090|9087.6|9088|9085.6|9090.1|9087.7|9085.7|9083.3|228
1681171500000|2023-04-11 00:05:00|9087.9|9085.5|9085.5|9083.1|9087.9|9085.5|9085.5|9083.1|231
1681171800000|2023-04-11 00:10:00|9085.4|9083|9086.2|9083.8|9087.6|9085.2|9084.2|9081.8|224
1681172100000|2023-04-11 00:15:00|9086.1|9083.7|9084.7|9082.3|9086.1|9083.7|9084.2|9081.8|197
1681172400000|2023-04-11 00:20:00|9084.6|9082.2|9084.8|9082.4|9085.2|9083.3|9083.7|9081.6|171
1681172700000|2023-04-11 00:25:00|9085.2|9082.8|9085.8|9083.4|9085.9|9083.5|9083.9|9081.5|178
1681173000000|2023-04-11 00:30:00|9085.7|9083.3|9084.8|9082.4|9085.9|9083.5|9084|9082.3|225
1681173300000|2023-04-11 00:35:00|9084.9|9082.5|9085.9|9083.5|9086.8|9084.4|9084.8|9082.4|176
1681173600000|2023-04-11 00:40:00|9086|9083.6|9084.3|9081.9|9086|9083.6|9083.6|9081.7|113
1681173900000|2023-04-11 00:45:00|9084.2|9081.8|9084.9|9082.5|9085.2|9083.3|9084|9081.6|165
1681174200000|2023-04-11 00:50:00|9085|9082.6|9086.4|9084.9|9086.7|9085.2|9084.1|9082.4|149
1681174500000|2023-04-11 00:55:00|9086.5|9085|9086.4|9084.9|9087.2|9085.7|9085.9|9084.4|152
1681174800000|2023-04-11 01:00:00|9086.5|9085|9086.4|9084.9|9086.8|9085.3|9085.8|9084.3|135
1681175100000|2023-04-11 01:05:00|9086.5|9085|9086.9|9084.5|9087.2|9085.1|9085.1|9082.9|126
1681175400000|2023-04-11 01:10:00|9086.8|9084.4|9088.7|9086.3|9088.8|9086.4|9086.5|9084.1|139
1681175700000|2023-04-11 01:15:00|9088.6|9086.2|9086.9|9084.5|9089.1|9086.7|9086.4|9084|233
1681176000000|2023-04-11 01:20:00|9087|9084.6|9088.5|9086.1|9088.8|9086.4|9086.6|9084.2|194
1681176300000|2023-04-11 01:25:00|9088.6|9086.2|9089.5|9087.1|9090.2|9087.8|9088.1|9085.7|136
1681176600000|2023-04-11 01:30:00|9089.6|9087.2|9089.9|9088.4|9090.2|9088.5|9089|9087|116
1681176900000|2023-04-11 01:35:00|9090|9088.5|9086|9084.5|9091.1|9089.6|9086|9084.5|179
1681177200000|2023-04-11 01:40:00|9086.1|9084.6|9085.4|9083.9|9086.8|9085.3|9085|9083.5|212
1681177500000|2023-04-11 01:45:00|9085.6|9084.1|9085.1|9083.6|9085.8|9084.3|9084.8|9083.3|154
1681177800000|2023-04-11 01:50:00|9085.3|9083.8|9085.9|9084.4|9087|9085.5|9085|9083.5|190
1681178100000|2023-04-11 01:55:00|9086|9084.5|9084|9081.6|9086.3|9084.8|9083.9|9081.5|143
1681178400000|2023-04-11 02:00:00|9084.1|9081.7|9082.9|9081.4|9084.4|9082.1|9082.9|9081|177
1681178700000|2023-04-11 02:05:00|9082.8|9081.3|9081.4|9079.9|9083.9|9082.4|9080.4|9078.9|227
1681179000000|2023-04-11 02:10:00|9081.3|9079.8|9081.8|9080.3|9082.9|9081.4|9080|9078.5|239
1681179300000|2023-04-11 02:15:00|9081.7|9080.2|9082.4|9080.9|9082.9|9081.4|9081.7|9079.6|143
1681179600000|2023-04-11 02:20:00|9082.3|9080.8|9082.2|9079.8|9082.6|9080.9|9081.3|9079.5|132
1681179900000|2023-04-11 02:25:00|9082.1|9079.7|9083.3|9080.9|9083.5|9081.1|9081.1|9078.7|151
1681180200000|2023-04-11 02:30:00|9083.2|9080.8|9082.7|9080.3|9084|9081.6|9082.1|9079.7|139
1681180500000|2023-04-11 02:35:00|9082.8|9080.4|9084.6|9082.2|9084.9|9082.5|9082.8|9080.4|165
1681180800000|2023-04-11 02:40:00|9084.7|9082.3|9083|9080.6|9084.7|9082.9|9082.4|9080.5|125
1681181100000|2023-04-11 02:45:00|9083.1|9080.7|9082.7|9081.2|9083.8|9081.9|9082.3|9080.6|75
1681181400000|2023-04-11 02:50:00|9082.6|9081.1|9083.4|9081.9|9083.5|9082|9082.1|9080.6|163
1681181700000|2023-04-11 02:55:00|9083.3|9081.8|9082.5|9080.1|9083.5|9082|9082.2|9080|176
1681182000000|2023-04-11 03:00:00|9082.4|9080|9082.9|9080.5|9083.3|9080.9|9082.4|9080|95
1681182300000|2023-04-11 03:05:00|9083.2|9080.8|9081.3|9078.9|9083.2|9080.8|9081|9078.6|159
1681182600000|2023-04-11 03:10:00|9081.2|9078.8|9081|9078.6|9081.6|9079.2|9080.4|9078.4|169
1681182900000|2023-04-11 03:15:00|9080.9|9078.5|9079|9076.6|9081|9078.6|9078.7|9076.6|100
1681183200000|2023-04-11 03:20:00|9079.1|9076.7|9080.2|9077.8|9080.2|9078|9078.6|9076.7|144
1681183500000|2023-04-11 03:25:00|9080.3|9077.9|9081.1|9078.7|9081.9|9080|9080.3|9077.9|202
1681183800000|2023-04-11 03:30:00|9081.2|9078.8|9082.6|9080.2|9082.6|9080.9|9080.9|9078.6|181
1681184100000|2023-04-11 03:35:00|9082.4|9080.9|9082.7|9081.2|9083.4|9081.6|9082.3|9080.3|100
1681184400000|2023-04-11 03:40:00|9082.6|9081.1|9082.8|9081.3|9083.5|9081.6|9081.9|9079.5|149
1681184700000|2023-04-11 03:45:00|9082.7|9081.2|9082.4|9080.9|9083.6|9082.1|9082.2|9080.1|189
1681185000000|2023-04-11 03:50:00|9082.6|9081.1|9082.2|9079.8|9082.7|9081.2|9081.9|9079.5|176
1681185300000|2023-04-11 03:55:00|9082.1|9079.7|9082.7|9080.3|9083.3|9081.2|9081.9|9079.7|159
1681185600000|2023-04-11 04:00:00|9082.8|9080.4|9080.8|9078.4|9082.8|9080.4|9080.4|9078|125
1681185900000|2023-04-11 04:05:00|9080.7|9078.3|9080.1|9077.7|9080.8|9079.2|9079.6|9077.4|185
1681186200000|2023-04-11 04:10:00|9080|9077.6|9080.1|9077.7|9080.9|9079|9079.7|9077.3|108
1681186500000|2023-04-11 04:15:00|9080.2|9077.8|9081.5|9080|9081.5|9080|9080.2|9077.8|114
1681186800000|2023-04-11 04:20:00|9081.6|9080.1|9081.8|9079.4|9082.7|9081.2|9081.3|9079.3|166
1681187100000|2023-04-11 04:25:00|9081.7|9079.3|9082.7|9080.3|9082.8|9080.7|9081.4|9079|245
1681187400000|2023-04-11 04:30:00|9082.8|9080.4|9081.7|9079.3|9082.8|9080.4|9080.8|9078.5|206
1681187700000|2023-04-11 04:35:00|9081.4|9079|9081|9079.5|9081.4|9079.8|9080.7|9078.3|98
1681188000000|2023-04-11 04:40:00|9081.1|9079.6|9081.8|9079.4|9081.8|9079.8|9080.6|9078.6|133
1681188300000|2023-04-11 04:45:00|9081.7|9079.3|9082.2|9080.7|9082.3|9080.8|9081|9078.6|106
1681188600000|2023-04-11 04:50:00|9082.1|9080.6|9082.3|9079.9|9083|9080.7|9081.6|9079.5|149
1681188900000|2023-04-11 04:55:00|9082.1|9079.7|9081.5|9079.1|9082.6|9080.2|9081.4|9079|162
1681189200000|2023-04-11 05:00:00|9081.4|9079|9078.2|9075.8|9081.5|9079.1|9077.8|9075.8|247
1681189500000|2023-04-11 05:05:00|9078.1|9075.7|9077.6|9076.1|9078.4|9076.5|9077.1|9075.2|185
1681189800000|2023-04-11 05:10:00|9077.4|9075.9|9077.5|9075.1|9078.4|9076.3|9076.9|9075|229
1681190100000|2023-04-11 05:15:00|9077.6|9075.2|9076.2|9074.7|9078|9076|9076.1|9074.6|203
1681190400000|2023-04-11 05:20:00|9076.3|9074.8|9075.8|9074.3|9077.8|9076.3|9075.1|9073.6|202
1681190700000|2023-04-11 05:25:00|9075.7|9074.2|9076.8|9074.4|9077.2|9075.1|9075.1|9073.6|171
1681191000000|2023-04-11 05:30:00|9076.7|9074.3|9077|9074.6|9077.9|9075.5|9075.5|9073.1|206
1681191300000|2023-04-11 05:35:00|9077.1|9074.7|9076.7|9074.3|9077.7|9076.2|9075.9|9073.5|199
1681191600000|2023-04-11 05:40:00|9076.6|9074.2|9076.6|9074.2|9077.7|9075.8|9075.4|9073|166
1681191900000|2023-04-11 05:45:00|9076.5|9074.1|9074.8|9072.4|9077|9074.6|9074.4|9072.4|150
1681192200000|2023-04-11 05:50:00|9074.7|9072.3|9077|9074.6|9077.1|9074.7|9074.2|9071.8|171
1681192500000|2023-04-11 05:55:00|9077.1|9074.7|9073.3|9070.9|9077.1|9074.7|9072.8|9070.4|261
1681192800000|2023-04-11 06:00:00|9073.1|9070.7|9070.7|9068.3|9073.1|9070.7|9068.4|9066|375
1681193100000|2023-04-11 06:05:00|9070.8|9068.4|9072.1|9070.6|9072.9|9070.6|9069.9|9067.7|300
1681193400000|2023-04-11 06:10:00|9072.2|9070.7|9071|9069.5|9073|9071.5|9069.9|9067.5|279
1681193700000|2023-04-11 06:15:00|9070.8|9069.3|9073.9|9072.4|9074.1|9072.6|9070.7|9069.2|220
1681194000000|2023-04-11 06:20:00|9074|9072.5|9074.4|9072|9074.5|9073|9071.2|9069.5|268
1681194300000|2023-04-11 06:25:00|9074.5|9072.1|9074.7|9073.2|9075.1|9073.3|9073.3|9071.8|201
1681194600000|2023-04-11 06:30:00|9074.8|9073.3|9072.9|9070.5|9075.1|9073.4|9071.9|9069.5|239
1681194900000|2023-04-11 06:35:00|9073|9070.6|9072.5|9070.1|9074.4|9072.3|9072|9069.6|142
1681195200000|2023-04-11 06:40:00|9072.4|9070|9071.7|9069.3|9072.4|9070|9070.6|9068.2|176
1681195500000|2023-04-11 06:45:00|9071.8|9069.4|9074|9071.6|9074.1|9072.3|9071|9068.6|186
1681195800000|2023-04-11 06:50:00|9074.1|9071.7|9072.6|9071.1|9074.3|9071.9|9071.2|9068.8|247
1681196100000|2023-04-11 06:55:00|9072.7|9071.2|9070.2|9068.7|9072.7|9071.2|9070.1|9068.6|228
1681196400000|2023-04-11 07:00:00|9070|9068.5|9061.9|9060.4|9070.3|9068.8|9060.7|9059.2|408
1681196700000|2023-04-11 07:05:00|9061.4|9059.9|9058.8|9057.3|9063.3|9061.8|9057.1|9055.6|338
1681197000000|2023-04-11 07:10:00|9058.7|9057.2|9055.1|9053.6|9060.1|9058.6|9052.6|9051.1|323
1681197300000|2023-04-11 07:15:00|9055|9053.5|9051.3|9049.8|9055.7|9054.2|9051.1|9049.6|295
1681197600000|2023-04-11 07:20:00|9051.2|9049.7|9043.5|9042|9051.2|9049.7|9043.2|9041.7|324
1681197900000|2023-04-11 07:25:00|9043.6|9042.1|9043.5|9042|9045.6|9044.1|9038.5|9037|353
1681198200000|2023-04-11 07:30:00|9043.4|9041.9|9046.3|9043.9|9049.4|9047.6|9042.6|9041.1|445
1681198500000|2023-04-11 07:35:00|9045.8|9044.3|9045.8|9044.3|9045.9|9044.4|9043.1|9041.6|252
1681198800000|2023-04-11 07:40:00|9046.1|9044.6|9039.1|9037.6|9046.9|9045.4|9039.1|9037.6|288
1681199100000|2023-04-11 07:45:00|9039|9037.5|9043.8|9042.3|9045.7|9044.2|9038.6|9037|351
1681199400000|2023-04-11 07:50:00|9043.6|9042.1|9045.3|9043.8|9046.5|9045|9042.7|9041.2|263
1681199700000|2023-04-11 07:55:00|9045.5|9044|9049.8|9048.3|9050|9048.5|9043.2|9041.7|288
1681200000000|2023-04-11 08:00:00|9049.9|9048.4|9049.3|9047.8|9050.4|9048.9|9048.3|9046.8|222
1681200300000|2023-04-11 08:05:00|9049.4|9047.9|9048.2|9046.7|9051.4|9049.9|9048.1|9046.6|201
1681200600000|2023-04-11 08:10:00|9048.3|9046.8|9043.2|9041.7|9048.6|9047.1|9042.6|9041.1|292
1681200900000|2023-04-11 08:15:00|9043.3|9041.8|9043.3|9041.8|9044.7|9043.2|9042.4|9040.9|295
1681201200000|2023-04-11 08:20:00|9043.2|9041.7|9043.3|9041.8|9044.5|9043|9041.7|9040.2|236
1681201500000|2023-04-11 08:25:00|9043.2|9041.7|9044.4|9042.9|9044.5|9043|9041.5|9040|182
1681201800000|2023-04-11 08:30:00|9044.5|9043|9043.4|9041.9|9045|9043.3|9043.2|9041.5|162
1681202100000|2023-04-11 08:35:00|9043.3|9041.8|9047.3|9045.8|9048.3|9046.8|9043.3|9041.8|188
1681202400000|2023-04-11 08:40:00|9047.1|9045.6|9045.4|9043.9|9047.8|9046.3|9044.6|9043.1|233
1681202700000|2023-04-11 08:45:00|9045.3|9043.8|9044|9042.5|9046.7|9045.2|9043.3|9041.8|221
1681203000000|2023-04-11 08:50:00|9043.9|9042.4|9043|9041.5|9044.3|9042.8|9040.4|9038.9|265
1681203300000|2023-04-11 08:55:00|9043.4|9041.9|9042.2|9040.7|9043.4|9041.9|9040.3|9038.8|199
1681203600000|2023-04-11 09:00:00|9042.1|9040.6|9042.9|9041.4|9043.6|9042.1|9040.3|9038.3|297
1681203900000|2023-04-11 09:05:00|9043|9041.5|9043.3|9041.8|9043.7|9042.2|9042.3|9040.8|185
1681204200000|2023-04-11 09:10:00|9043.2|9041.7|9047.9|9045.5|9048.1|9045.7|9042.1|9040.6|274
1681204500000|2023-04-11 09:15:00|9047.8|9045.4|9046.5|9045|9048.6|9047.1|9045.7|9044.2|244
1681204800000|2023-04-11 09:20:00|9046.4|9044.9|9044.8|9043.3|9048.1|9046.6|9044.3|9042.8|274
1681205100000|2023-04-11 09:25:00|9044.7|9043.2|9046|9044.5|9046.5|9045|9042.2|9040.7|243
1681205400000|2023-04-11 09:30:00|9045.9|9044.4|9042.2|9040.7|9046.2|9044.7|9041.8|9040.3|295
1681205700000|2023-04-11 09:35:00|9042.3|9040.8|9045.1|9043.6|9045.8|9044.3|9041.3|9039.8|223
1681206000000|2023-04-11 09:40:00|9045.2|9043.7|9045.8|9044.3|9047.2|9045.7|9045.1|9043.6|201
1681206300000|2023-04-11 09:45:00|9045.9|9044.4|9046.6|9045.1|9047.1|9045.6|9042.5|9041|245
1681206600000|2023-04-11 09:50:00|9046.5|9045|9044.8|9043.3|9046.6|9045.1|9043.3|9041.8|277
1681206900000|2023-04-11 09:55:00|9044.6|9043.1|9045.5|9044|9046.3|9044.8|9043.7|9042.2|235
1681207200000|2023-04-11 10:00:00|9045.6|9044.1|9045.9|9044.4|9046.8|9045.3|9043.5|9042|314
1681207500000|2023-04-11 10:05:00|9046|9044.5|9044.6|9043.1|9046.6|9045.1|9043.5|9042|317
1681207800000|2023-04-11 10:10:00|9044.5|9043|9042|9040.5|9045.5|9044|9041.9|9040.4|305
1681208100000|2023-04-11 10:15:00|9042.1|9040.6|9042.8|9041.3|9043.4|9041.9|9040.9|9039.4|283
1681208400000|2023-04-11 10:20:00|9042.9|9041.4|9046.5|9045|9046.6|9045.1|9041.5|9040|227
1681208700000|2023-04-11 10:25:00|9046.6|9045.1|9048.3|9046.8|9049.1|9047.6|9046.1|9044.6|201
1681209000000|2023-04-11 10:30:00|9047.8|9046.3|9047.8|9046.3|9049.9|9048.4|9045.9|9044.4|184
1681209300000|2023-04-11 10:35:00|9047.9|9046.4|9048.2|9046.7|9049.6|9048.1|9047.4|9045.9|255
1681209600000|2023-04-11 10:40:00|9048.1|9046.6|9046.2|9044.7|9048.4|9046.9|9045.7|9044.2|235
1681209900000|2023-04-11 10:45:00|9046.3|9044.8|9044.9|9043.4|9046.6|9045.1|9043.5|9042|243
1681210200000|2023-04-11 10:50:00|9045|9043.5|9040.9|9039.4|9045.1|9043.6|9040.7|9039.2|235
1681210500000|2023-04-11 10:55:00|9040.8|9039.3|9042.3|9040.8|9042.3|9040.8|9038.1|9036.4|243
1681210800000|2023-04-11 11:00:00|9042.4|9040.9|9041.8|9040.3|9044.1|9042.6|9041.6|9040.1|261
1681211100000|2023-04-11 11:05:00|9041.7|9040.2|9047.8|9046.3|9047.8|9046.3|9041.5|9040|227
1681211400000|2023-04-11 11:10:00|9047.6|9046.1|9045.8|9044.3|9048.4|9046.9|9044.6|9043.1|241
1681211700000|2023-04-11 11:15:00|9045.4|9043.9|9044|9042.5|9045.4|9043.9|9043.4|9041.9|207
1681212000000|2023-04-11 11:20:00|9043.9|9042.4|9047.1|9045.6|9047.2|9045.7|9043.4|9041.9|213
1681212300000|2023-04-11 11:25:00|9047.2|9045.7|9050.4|9048.9|9052.3|9050.8|9047.2|9045.7|334
1681212600000|2023-04-11 11:30:00|9050.3|9048.8|9051.5|9050|9051.6|9050.1|9049.4|9047.9|231
1681212900000|2023-04-11 11:35:00|9051.6|9050.1|9051.3|9049.8|9052.8|9051.3|9051.2|9049.7|244
1681213200000|2023-04-11 11:40:00|9051.4|9049.9|9050.4|9048.9|9052.6|9051.1|9050.4|9048.9|177
1681213500000|2023-04-11 11:45:00|9050.3|9048.8|9051|9049.5|9051.5|9050|9048.5|9047|247
1681213800000|2023-04-11 11:50:00|9050.9|9049.4|9043.1|9041.6|9051|9049.5|9043.1|9041.6|223
1681214100000|2023-04-11 11:55:00|9042.7|9041.2|9049.5|9048|9049.7|9048.2|9042.7|9041.2|301
1681214400000|2023-04-11 12:00:00|9049.3|9047.8|9044.3|9042.8|9049.5|9048|9044|9042.5|290
1681214700000|2023-04-11 12:05:00|9044.4|9042.9|9049.5|9048|9049.9|9048.4|9044.1|9042.6|212
1681215000000|2023-04-11 12:10:00|9049.7|9048.2|9049.3|9047.8|9051.5|9050|9047.1|9045.6|257
1681215300000|2023-04-11 12:15:00|9049.4|9047.9|9054.4|9052.9|9054.6|9053.1|9048.9|9047.4|269
1681215600000|2023-04-11 12:20:00|9054.3|9052.8|9053.8|9052.3|9055.1|9053.6|9052.8|9051.3|325
1681215900000|2023-04-11 12:25:00|9053.9|9052.4|9052.2|9050.7|9055.3|9053.8|9051.9|9050.4|203
1681216200000|2023-04-11 12:30:00|9052|9050.5|9051.2|9049.7|9052.2|9050.7|9047.6|9046.1|388
1681216500000|2023-04-11 12:35:00|9051.1|9049.6|9056.3|9054.8|9056.3|9054.8|9049.9|9048.4|379
1681216800000|2023-04-11 12:40:00|9056.2|9054.7|9056.3|9054.8|9056.5|9055|9053.1|9051.6|290
1681217100000|2023-04-11 12:45:00|9056.2|9054.7|9053.9|9052.4|9056.2|9054.7|9052.2|9050.7|248
1681217400000|2023-04-11 12:50:00|9054.1|9052.6|9051.6|9050.1|9054.5|9053|9050.4|9048.9|340
1681217700000|2023-04-11 12:55:00|9051.7|9050.2|9052.6|9051.1|9053.3|9051.8|9050.5|9049|262
1681218000000|2023-04-11 13:00:00|9052.5|9051|9053.1|9051.6|9053.5|9052|9051.3|9049.8|249
1681218300000|2023-04-11 13:05:00|9053.3|9051.8|9054.5|9053|9056.3|9054.8|9052.8|9051.3|224
1681218600000|2023-04-11 13:10:00|9054.8|9053.3|9054|9052.5|9056|9054.5|9053.2|9051.7|206
1681218900000|2023-04-11 13:15:00|9053.9|9052.4|9053.6|9052.1|9055.1|9053.6|9051.7|9050.2|223
1681219200000|2023-04-11 13:20:00|9053.7|9052.2|9051.9|9050.4|9053.7|9052.2|9049.6|9048.1|229
1681219500000|2023-04-11 13:25:00|9051.8|9050.3|9051.6|9050.1|9055.1|9053.6|9051.1|9049.6|296
1681219800000|2023-04-11 13:30:00|9051.3|9049.8|9054.1|9052.6|9054.8|9053.3|9051.2|9049.7|236
1681220100000|2023-04-11 13:35:00|9054|9052.5|9058.6|9057.1|9058.8|9057.3|9052.2|9050.7|380
1681220400000|2023-04-11 13:40:00|9058.4|9056.9|9058.7|9057.2|9060|9058.5|9055.5|9054|323
1681220700000|2023-04-11 13:45:00|9058.8|9057.3|9053.9|9052.4|9060.3|9058.8|9052.1|9050.6|338
1681221000000|2023-04-11 13:50:00|9053.5|9052|9052.6|9051.1|9053.9|9052.4|9051.1|9049.6|258
1681221300000|2023-04-11 13:55:00|9052.5|9051|9049.5|9048|9053.6|9052.1|9049.5|9048|246
1681221600000|2023-04-11 14:00:00|9049.6|9048.1|9047.7|9046.2|9049.9|9048.4|9046.9|9045.4|314
1681221900000|2023-04-11 14:05:00|9047.6|9046.1|9045.2|9043.7|9048.9|9047.4|9043|9041.5|250
1681222200000|2023-04-11 14:10:00|9045.3|9043.8|9045.1|9043.6|9047.6|9046.1|9043.5|9042|277
1681222500000|2023-04-11 14:15:00|9045.3|9043.8|9045.6|9044.1|9046.3|9044.8|9043.3|9041.8|278
1681222800000|2023-04-11 14:20:00|9045.5|9044|9045.9|9044.4|9047.7|9046.2|9042.8|9041.3|235
1681223100000|2023-04-11 14:25:00|9046|9044.5|9046|9044.5|9047.9|9046.4|9043.8|9042.3|223
1681223400000|2023-04-11 14:30:00|9045.8|9044.3|9042.1|9040.6|9046.5|9045|9041.7|9040.2|301
1681223700000|2023-04-11 14:35:00|9042.2|9040.7|9045.5|9044|9045.5|9044|9040.2|9038.7|245
1681224000000|2023-04-11 14:40:00|9046.1|9044.6|9044.4|9042.9|9048.2|9046.7|9042.2|9040.7|292
1681224300000|2023-04-11 14:45:00|9043.9|9042.4|9043.5|9042|9045.4|9043.9|9042.2|9040.7|293
1681224600000|2023-04-11 14:50:00|9043.6|9042.1|9041.5|9040|9044.9|9043.4|9041.1|9039.6|282
1681224900000|2023-04-11 14:55:00|9041.6|9040.1|9040.5|9039|9042.3|9040.8|9037.7|9036.2|392
1681225200000|2023-04-11 15:00:00|9040.6|9039.1|9040.1|9038.6|9041|9039.5|9037.8|9036.3|340
1681225500000|2023-04-11 15:05:00|9040|9038.5|9041.9|9040.4|9043|9041.5|9039.5|9038|173
1681225800000|2023-04-11 15:10:00|9042|9040.5|9040.6|9039.1|9043.2|9041.7|9040|9038.5|222
1681226100000|2023-04-11 15:15:00|9040.7|9039.2|9040.3|9038.8|9041.1|9039.6|9039.5|9038|231
1681226400000|2023-04-11 15:20:00|9040.6|9039.1|9036.8|9035.3|9040.8|9039.3|9036.7|9035.2|185
1681226700000|2023-04-11 15:25:00|9036.9|9035.4|9036.5|9035|9037.5|9036|9035.9|9034.4|181
1681227000000|2023-04-11 15:30:00|9036.6|9035.1|9036.5|9035|9040.2|9038.7|9035.9|9034.4|189
1681227300000|2023-04-11 15:35:00|9036.4|9034.9|9033.1|9031.6|9036.4|9034.9|9032.8|9031.3|137
1681227600000|2023-04-11 15:40:00|9033|9031.5|9037.8|9036.3|9038.3|9036.8|9033|9031.5|205
1681227900000|2023-04-11 15:45:00|9038|9036.5|9039.2|9037.7|9039.9|9038.4|9037.7|9036.2|179
1681228200000|2023-04-11 15:50:00|9039|9037.5|9040.2|9038.7|9040.5|9039|9038.3|9036.8|113
1681228500000|2023-04-11 15:55:00|9040.1|9038.6|9042.3|9040.8|9043.2|9041.7|9040|9038.5|171
1681228800000|2023-04-11 16:00:00|9042.4|9040.9|9042.3|9040.8|9042.4|9040.9|9040.9|9039.4|161
1681229100000|2023-04-11 16:05:00|9042.4|9040.9|9042.2|9040.7|9043.4|9041.9|9042.1|9040.6|191
1681229400000|2023-04-11 16:10:00|9042.1|9040.6|9041.2|9039.7|9043|9041.5|9040.8|9039.3|122
1681229700000|2023-04-11 16:15:00|9041.8|9040.3|9043.2|9041.7|9043.2|9041.7|9041.5|9040|148
1681230000000|2023-04-11 16:20:00|9043.1|9041.6|9045.7|9044.2|9045.9|9044.4|9042.9|9041.4|172
1681230300000|2023-04-11 16:25:00|9045.8|9044.3|9044.7|9043.2|9047.6|9046.1|9044.5|9043|111
1681230600000|2023-04-11 16:30:00|9044.8|9043.3|9046.7|9045.2|9047.2|9045.7|9044.3|9042.8|138
1681230900000|2023-04-11 16:35:00|9046.5|9045|9049.5|9048|9049.7|9048.2|9046.4|9044.9|140
1681231200000|2023-04-11 16:40:00|9049.4|9047.9|9050.6|9049.1|9050.9|9049.4|9048.9|9047.4|187
1681231500000|2023-04-11 16:45:00|9050.7|9049.2|9049.2|9047.7|9050.7|9049.2|9049|9047.5|91
1681231800000|2023-04-11 16:50:00|9049.1|9047.6|9047.8|9046.3|9049.3|9047.8|9046.6|9045.1|125
1681232100000|2023-04-11 16:55:00|9047.6|9046.1|9047|9045.5|9047.9|9046.4|9047|9045.5|104
1681232400000|2023-04-11 17:00:00|9047.1|9045.6|9047.8|9046.3|9047.8|9046.3|9046.5|9045|136
1681232700000|2023-04-11 17:05:00|9047.9|9046.4|9047.4|9045.9|9048.6|9047.1|9046.6|9045.1|124
1681233000000|2023-04-11 17:10:00|9047.6|9046.1|9048.8|9047.3|9048.9|9047.4|9047.4|9045.9|56
1681233300000|2023-04-11 17:15:00|9048.9|9047.4|9048.4|9046.9|9049.4|9047.9|9048.4|9046.9|68
1681233600000|2023-04-11 17:20:00|9048.3|9046.8|9044.3|9042.8|9048.4|9046.9|9043.7|9042.2|163
1681233900000|2023-04-11 17:25:00|9044.4|9042.9|9043.5|9042|9044.6|9043.1|9043.3|9041.8|104
1681234200000|2023-04-11 17:30:00|9043.4|9041.9|9041.2|9039.7|9043.4|9041.9|9041.2|9039.7|121
1681234500000|2023-04-11 17:35:00|9041.3|9039.8|9039|9037.5|9041.4|9039.9|9037|9035.5|134
1681234800000|2023-04-11 17:40:00|9038.5|9037|9038.4|9036.9|9039.6|9038.1|9036.4|9034.9|139
1681235100000|2023-04-11 17:45:00|9038.3|9036.8|9037.2|9035.7|9038.7|9037.2|9036.3|9034.8|111
1681235400000|2023-04-11 17:50:00|9037.4|9035.9|9035.7|9034.2|9037.5|9036|9034.6|9033.1|109
1681235700000|2023-04-11 17:55:00|9035.6|9034.1|9034.7|9033.2|9035.8|9034.3|9033.6|9032.1|113
1681236000000|2023-04-11 18:00:00|9034.6|9033.1|9034.5|9033|9036|9034.5|9034|9032.5|108
1681236300000|2023-04-11 18:05:00|9034.6|9033.1|9033.9|9032.4|9035.3|9033.8|9033|9031.5|93
1681236600000|2023-04-11 18:10:00|9034|9032.5|9033.9|9032.4|9034|9032.5|9033.2|9031.7|114
1681236900000|2023-04-11 18:15:00|9034|9032.5|9031.5|9030|9034.7|9033.2|9031.4|9029.9|103
1681237200000|2023-04-11 18:20:00|9031.6|9030.1|9031.5|9030|9032.6|9031.1|9030.4|9028.9|141
1681237500000|2023-04-11 18:25:00|9031.6|9030.1|9032.4|9030.9|9032.6|9031.1|9031|9029.5|80
1681237800000|2023-04-11 18:30:00|9032.5|9031|9034.1|9032.6|9034.4|9032.9|9032.4|9030.9|105
1681238100000|2023-04-11 18:35:00|9034|9032.5|9033.5|9032|9034.1|9032.6|9032.6|9031.1|96
1681238400000|2023-04-11 18:40:00|9033.6|9032.1|9034.3|9032.8|9034.3|9032.8|9033.5|9032|64
1681238700000|2023-04-11 18:45:00|9034.2|9032.7|9036.4|9034.9|9037.4|9035.9|9033.8|9032.3|112
1681239000000|2023-04-11 18:50:00|9036.5|9035|9034|9032.5|9036.7|9035.2|9033.9|9032.4|106
1681239300000|2023-04-11 18:55:00|9034.1|9032.6|9033.3|9031.8|9035.3|9033.8|9033|9031.5|149
1681239600000|2023-04-11 19:00:00|9033.2|9031.7|9033.6|9032.1|9034.4|9032.9|9032.7|9031.2|123
1681239900000|2023-04-11 19:05:00|9033.9|9032.4|9035|9033.5|9035.4|9033.9|9033.9|9032.4|104
1681240200000|2023-04-11 19:10:00|9034.8|9033.3|9032.6|9031.1|9034.8|9033.3|9032.3|9030.8|112
1681240500000|2023-04-11 19:15:00|9032.3|9030.8|9032.3|9030.8|9032.8|9031.3|9031.1|9029.6|91
1681240800000|2023-04-11 19:20:00|9032.4|9030.9|9031.6|9030.1|9032.5|9031|9031|9029.5|70
1681241100000|2023-04-11 19:25:00|9031.5|9030|9030.5|9029|9031.5|9030|9030.5|9029|81
1681241400000|2023-04-11 19:30:00|9030.6|9029.1|9029.4|9027.9|9031.3|9029.8|9029.3|9027.8|130
1681241700000|2023-04-11 19:35:00|9029.3|9027.8|9031.1|9029.6|9031.2|9029.7|9028.8|9027.3|113
1681242000000|2023-04-11 19:40:00|9031.2|9029.7|9032.6|9031.1|9032.6|9031.1|9031.2|9029.7|116
1681242300000|2023-04-11 19:45:00|9032.5|9031|9035.6|9034.1|9035.7|9034.2|9032.5|9031|110
1681242600000|2023-04-11 19:50:00|9035.7|9034.2|9034.6|9033.1|9035.9|9034.4|9034.2|9032.7|130
1681242900000|2023-04-11 19:55:00|9034.7|9033.2|9031.5|9030|9034.7|9033.2|9031.5|9030|164
1681243200000|2023-04-11 20:00:00|9031.6|9030.1|9031.1|9029.6|9031.8|9030.3|9031|9029.5|80
1681243500000|2023-04-11 20:05:00|9031.3|9029.8|9031.9|9030.4|9032.5|9031|9031.3|9029.8|43
1681243800000|2023-04-11 20:10:00|9031.8|9030.3|9032.4|9030.9|9032.4|9030.9|9031.7|9030.2|56
1681244100000|2023-04-11 20:15:00|9032.5|9031|9032.4|9030.9|9032.8|9031.3|9032.3|9030.8|49
1681244400000|2023-04-11 20:20:00|9032.5|9031|9032.9|9031.4|9034|9032.5|9032.5|9031|45
1681244700000|2023-04-11 20:25:00|9032.8|9031.3|9032.2|9030.7|9033.6|9032.1|9032.2|9030.7|61
1681245000000|2023-04-11 20:30:00|9032.3|9030.8|9032.2|9030.7|9032.7|9031.2|9032.1|9030.6|50
1681245300000|2023-04-11 20:35:00|9032.3|9030.8|9032|9030.5|9032.3|9030.8|9031.9|9030.4|38
1681245600000|2023-04-11 20:40:00|9032.1|9030.6|9033.2|9030.8|9033.6|9031.2|9032.1|9030.6|59
1681245900000|2023-04-11 20:45:00|9033.1|9030.7|9033|9030.6|9033.2|9031.2|9032.4|9030.5|21
1681246200000|2023-04-11 20:50:00|9032.9|9030.5|9032.8|9030.4|9033|9030.6|9032.5|9030.1|39
1681246500000|2023-04-11 20:55:00|9032.9|9030.5|9034.8|9031.1|9035.1|9032.7|9032.8|9030.4|163
1681246800000|2023-04-11 21:00:00|9037.6|9032.6|9039.2|9034.2|9039.3|9034.3|9036.5|9031.5|38
1681247100000|2023-04-11 21:05:00|9039.1|9034.1|9039.6|9034.6|9039.9|9034.9|9038.7|9033.7|35
1681247400000|2023-04-11 21:10:00|9039.2|9034.2|9039.4|9034.4|9039.6|9034.6|9038.4|9033.4|22
1681247700000|2023-04-11 21:15:00|9039.3|9034.3|9038.7|9033.7|9039.5|9034.5|9038.7|9033.7|20
1681248000000|2023-04-11 21:20:00|9038.5|9033.5|9038.6|9033.6|9038.8|9033.8|9038.5|9033.5|6
1681248300000|2023-04-11 21:25:00|9038.5|9033.5|9038.5|9033.5|9038.9|9033.9|9038.4|9033.4|34
1681248600000|2023-04-11 21:30:00|9038.6|9033.6|9036.9|9031.9|9038.8|9033.8|9036.9|9031.9|59
1681248900000|2023-04-11 21:35:00|9037|9032|9036.6|9031.6|9037|9032|9036.6|9031.6|34
1681249200000|2023-04-11 21:40:00|9036.7|9031.7|9036.6|9031.6|9036.8|9031.8|9036.5|9031.5|25
1681249500000|2023-04-11 21:45:00|9036.5|9031.5|9036.6|9031.6|9036.7|9031.7|9036.4|9031.4|22
1681249800000|2023-04-11 21:50:00|9036.7|9031.7|9037|9032|9037.2|9032.2|9036.7|9031.7|21
1681250100000|2023-04-11 21:55:00|9037.2|9032.2|9038|9033|9038.9|9033.9|9036.8|9031.8|99
1681250400000|2023-04-11 22:00:00|9038.2|9033.2|9033.1|9028.8|9038.2|9033.2|9032.4|9028.8|301
1681250700000|2023-04-11 22:05:00|9033|9028.7|9031.3|9028.5|9033.1|9029.3|9031.3|9028.1|76
1681251000000|2023-04-11 22:10:00|9031.4|9028.2|9031.7|9028.5|9032.3|9029|9030.4|9027.3|145
1681251300000|2023-04-11 22:15:00|9031.5|9028.4|9031|9028.6|9031.7|9028.8|9030.6|9028.1|326
1681251600000|2023-04-11 22:20:00|9030.9|9028.5|9030.3|9027.9|9030.9|9028.5|9030|9027.6|250
1681251900000|2023-04-11 22:25:00|9030.4|9028|9030.2|9027.8|9030.5|9028.1|9030.1|9027.7|159
1681252200000|2023-04-11 22:30:00|9030.1|9027.7|9030|9027.6|9030.3|9027.8|9029.8|9027.4|142
1681252500000|2023-04-11 22:35:00|9030.1|9027.7|9030.1|9027.7|9030.4|9027.8|9029.8|9027.4|181
1681252800000|2023-04-11 22:40:00|9030|9027.6|9029.7|9027.3|9030.4|9028|9029.7|9027.3|116
1681253100000|2023-04-11 22:45:00|9029.8|9027.4|9030.2|9027.8|9031.3|9028.9|9029.8|9027.4|106
1681253400000|2023-04-11 22:50:00|9030|9027.6|9030.6|9028.2|9030.8|9028.4|9030|9027.6|93
1681253700000|2023-04-11 22:55:00|9030.7|9028.3|9030.5|9028.1|9031.3|9028.9|9030.5|9028.1|146
1681254000000|2023-04-11 23:00:00|9031|9028.6|9031.5|9029.1|9032|9029.6|9031|9028.6|33
1681254300000|2023-04-11 23:05:00|9031.6|9029.2|9031.6|9029.2|9032.2|9029.8|9031.4|9029|26
1681254600000|2023-04-11 23:10:00|9031.7|9029.3|9032.3|9029.9|9032.3|9029.9|9031.4|9029|47
1681254900000|2023-04-11 23:15:00|9032.4|9030|9032.3|9029.9|9032.9|9030.5|9031.5|9029.1|79
1681255200000|2023-04-11 23:20:00|9032.2|9029.8|9032.2|9029.8|9032.2|9029.8|9031.7|9029.3|62
1681255500000|2023-04-11 23:25:00|9032.1|9029.7|9032.4|9030|9033.3|9031.3|9032|9029.6|72
1681255800000|2023-04-11 23:30:00|9032.6|9030.2|9031.8|9030.3|9032.9|9030.6|9031.8|9029.8|87
1681256100000|2023-04-11 23:35:00|9031.9|9030.4|9031.7|9029.3|9032.3|9030.4|9031.2|9028.8|104
1681256400000|2023-04-11 23:40:00|9031.6|9029.2|9031.2|9028.8|9031.8|9029.4|9030.8|9028.4|80
1681256700000|2023-04-11 23:45:00|9031.1|9028.7|9032.8|9030.4|9033.2|9030.8|9031.1|9028.7|106
1681257000000|2023-04-11 23:50:00|9032.9|9030.5|9032.1|9030.6|9032.9|9030.8|9032.1|9030.2|79
1681257300000|2023-04-11 23:55:00|9031|9029.5|9032|9029.6|9032.1|9029.7|9031|9029.1|59
1681257600000|2023-04-12 00:00:00|9031.9|9029.5|9032.7|9030.3|9033.3|9030.9|9030.8|9028.4|175
1681257900000|2023-04-12 00:05:00|9032.6|9030.2|9034.2|9032.7|9034.4|9032.9|9032.6|9030.2|116
1681258200000|2023-04-12 00:10:00|9034.3|9032.8|9032.4|9030.9|9034.3|9032.8|9032.1|9030.4|68
1681258500000|2023-04-12 00:15:00|9032.4|9030|9031.9|9030.4|9032.7|9030.4|9031.3|9029.3|126
1681258800000|2023-04-12 00:20:00|9031.8|9030.3|9031.1|9029.6|9031.9|9030.4|9031|9029.5|101
1681259100000|2023-04-12 00:25:00|9031|9029.5|9032.4|9030|9032.6|9030.2|9030.7|9028.8|93
1681259400000|2023-04-12 00:30:00|9031.8|9030.3|9030.3|9028.8|9032.3|9030.6|9030.1|9028.6|128
1681259700000|2023-04-12 00:35:00|9030.4|9028.9|9030.3|9028.8|9030.4|9028.9|9028.7|9027.2|123
1681260000000|2023-04-12 00:40:00|9030.4|9028.9|9029.4|9027.9|9030.5|9029|9028.6|9027.1|104
1681260300000|2023-04-12 00:45:00|9029.2|9027.7|9028.6|9027.1|9029.6|9028.1|9028.3|9026.8|138
1681260600000|2023-04-12 00:50:00|9028.5|9027|9027.8|9026.3|9028.9|9027.4|9026.5|9025|267
1681260900000|2023-04-12 00:55:00|9027.6|9026.1|9026.6|9025.1|9027.9|9026.4|9025.7|9024.2|147
1681261200000|2023-04-12 01:00:00|9026.5|9025|9026.6|9025.1|9027.1|9025.6|9025.4|9023.7|168
1681261500000|2023-04-12 01:05:00|9026.7|9025.2|9026.2|9024.7|9027.5|9026|9025.4|9023.9|152
1681261800000|2023-04-12 01:10:00|9026.1|9024.6|9026.2|9023.8|9026.4|9024.9|9025.6|9023.7|142
1681262100000|2023-04-12 01:15:00|9026.1|9023.7|9025.3|9023.8|9026.2|9024.7|9025.1|9023.6|231
1681262400000|2023-04-12 01:20:00|9025.2|9023.7|9024.5|9023|9026.2|9024.2|9024.4|9022.9|160
1681262700000|2023-04-12 01:25:00|9024.6|9023.1|9024.6|9023.1|9025.1|9023.6|9024.1|9022.6|123
1681263000000|2023-04-12 01:30:00|9024.7|9023.2|9022.2|9020.7|9024.9|9023.4|9022.2|9020.7|178
1681263300000|2023-04-12 01:35:00|9022.1|9020.6|9020.6|9019.1|9022.4|9020.9|9020.2|9018.7|187
1681263600000|2023-04-12 01:40:00|9020.4|9018.9|9021.2|9019.7|9021.8|9020.3|9019.4|9017.9|179
1681263900000|2023-04-12 01:45:00|9021.6|9020.1|9022.7|9021.2|9023.2|9021.7|9020.9|9019.4|133
1681264200000|2023-04-12 01:50:00|9022.8|9021.3|9021.8|9020.3|9022.8|9021.3|9021.2|9019.7|125
1681264500000|2023-04-12 01:55:00|9021.9|9020.4|9020.9|9019.4|9022.6|9020.7|9020.8|9019.3|140
1681264800000|2023-04-12 02:00:00|9021|9019.5|9022.4|9020|9023.2|9021.7|9021|9019.3|217
1681265100000|2023-04-12 02:05:00|9022.3|9019.9|9021.6|9019.2|9022.4|9020.4|9020.5|9018.8|178
1681265400000|2023-04-12 02:10:00|9021.5|9019.1|9022.5|9020.1|9022.8|9020.9|9021.5|9019.1|172
1681265700000|2023-04-12 02:15:00|9022.4|9020|9023.1|9020.7|9023.5|9021.1|9022.1|9019.7|122
1681266000000|2023-04-12 02:20:00|9023|9020.6|9025|9022.6|9025.1|9022.7|9022.7|9020.3|133
1681266300000|2023-04-12 02:25:00|9025.1|9022.7|9026.8|9025.3|9027|9025.5|9024.5|9022.4|167
1681266600000|2023-04-12 02:30:00|9027.1|9024.7|9027.2|9024.8|9027.8|9025.4|9027|9024.6|95
1681266900000|2023-04-12 02:35:00|9027.3|9024.9|9025.5|9024|9027.3|9024.9|9025.2|9023.7|75
1681267200000|2023-04-12 02:40:00|9025.4|9023.9|9025.5|9024|9025.7|9024.2|9024.4|9022.9|118
1681267500000|2023-04-12 02:45:00|9025.6|9024.1|9028.7|9027.2|9028.8|9027.3|9025.6|9024.1|144
1681267800000|2023-04-12 02:50:00|9028.8|9027.3|9030.2|9028.7|9030.8|9029.3|9028|9026.5|137
1681268100000|2023-04-12 02:55:00|9030.1|9028.6|9029.5|9028|9031.3|9029.8|9029.5|9028|105
1681268400000|2023-04-12 03:00:00|9029.4|9027.9|9031.8|9030.3|9032.4|9030.9|9029.3|9027.8|140
1681268700000|2023-04-12 03:05:00|9031.7|9030.2|9030.7|9029.2|9032.1|9030.6|9030.3|9028.8|106
1681269000000|2023-04-12 03:10:00|9030.8|9029.3|9029.3|9027.8|9030.8|9029.3|9029.1|9027.6|131
1681269300000|2023-04-12 03:15:00|9029.4|9027.9|9029.3|9027.8|9030.2|9028.2|9028.9|9027.2|116
1681269600000|2023-04-12 03:20:00|9029.2|9027.7|9029.9|9027.5|9030.2|9028.2|9029|9027.4|137
1681269900000|2023-04-12 03:25:00|9030.5|9028.1|9029.2|9026.8|9030.6|9029.1|9029|9026.6|167
1681270200000|2023-04-12 03:30:00|9029.1|9026.7|9027.9|9025.5|9029.1|9026.7|9027.6|9025.2|163
1681270500000|2023-04-12 03:35:00|9027.8|9025.4|9028|9025.6|9028.2|9025.8|9026.6|9025|137
1681270800000|2023-04-12 03:40:00|9027.9|9025.5|9026.2|9024.7|9028|9025.6|9026.2|9024.5|136
1681271100000|2023-04-12 03:45:00|9026.3|9024.8|9027.5|9026|9027.7|9026.2|9026|9024.5|105
1681271400000|2023-04-12 03:50:00|9027.6|9026.1|9026.8|9025.3|9027.6|9026.1|9026.6|9025.1|78
1681271700000|2023-04-12 03:55:00|9026.7|9025.2|9027.3|9024.9|9027.4|9025.3|9026.2|9024.4|100
1681272000000|2023-04-12 04:00:00|9027.4|9025|9029|9026.6|9029.2|9026.8|9027.3|9024.9|70
1681272300000|2023-04-12 04:05:00|9028.8|9026.4|9028.3|9025.9|9028.8|9026.4|9027.8|9025.4|69
1681272600000|2023-04-12 04:10:00|9028.2|9025.8|9026.6|9025.1|9028.3|9026.1|9026.5|9025|75
1681272900000|2023-04-12 04:15:00|9026.7|9025.2|9026.6|9025.1|9027.1|9025.6|9026.1|9024.6|98
1681273200000|2023-04-12 04:20:00|9026.5|9025|9027.1|9025.6|9027.2|9025.7|9026.5|9025|69
1681273500000|2023-04-12 04:25:00|9027|9025.5|9026.6|9024.2|9027.6|9025.6|9026.6|9024.2|105
1681273800000|2023-04-12 04:30:00|9026.5|9024.1|9027.7|9025.3|9027.8|9025.4|9026.5|9024.1|117
1681274100000|2023-04-12 04:35:00|9027.6|9025.2|9027.4|9025|9028.1|9025.7|9027.1|9024.7|87
1681274400000|2023-04-12 04:40:00|9027.5|9025.1|9026.1|9024.6|9027.7|9025.4|9026|9024.5|81
1681274700000|2023-04-12 04:45:00|9026|9024.5|9025.9|9023.5|9026.3|9024.8|9025.2|9022.8|106
1681275000000|2023-04-12 04:50:00|9025.8|9023.4|9025.3|9023.8|9026.2|9023.9|9024.6|9022.7|131
1681275300000|2023-04-12 04:55:00|9025.7|9024.2|9027.6|9025.2|9027.7|9025.3|9025.4|9023.5|91
1681275600000|2023-04-12 05:00:00|9027.5|9025.1|9027.2|9025.7|9027.5|9026|9026.3|9024.8|95
1681275900000|2023-04-12 05:05:00|9027.1|9025.6|9027.8|9025.4|9028.6|9027.1|9027|9024.9|97
1681276200000|2023-04-12 05:10:00|9027.3|9025.8|9028.3|9025.9|9028.3|9026.2|9026.6|9025.1|113
1681276500000|2023-04-12 05:15:00|9028.2|9025.8|9027.6|9025.2|9028.6|9026.2|9027.6|9025.2|86
1681276800000|2023-04-12 05:20:00|9027.5|9025.1|9026.6|9025.1|9028.4|9026|9026.4|9024.1|86
1681277100000|2023-04-12 05:25:00|9026.7|9025.2|9027.6|9026.1|9028.3|9026.6|9026.7|9024.8|87
1681277400000|2023-04-12 05:30:00|9028.1|9025.7|9027.1|9024.7|9028.4|9026|9027.1|9024.7|135
1681277700000|2023-04-12 05:35:00|9027.2|9024.8|9024.7|9023.2|9027.9|9025.5|9024.6|9023.1|97
1681278000000|2023-04-12 05:40:00|9024.8|9023.3|9024.1|9022.6|9026.3|9024.3|9024|9022.5|128
1681278300000|2023-04-12 05:45:00|9024|9022.5|9024.2|9022.7|9024.9|9023.4|9023.8|9022.3|97
1681278600000|2023-04-12 05:50:00|9024.1|9022.6|9021.2|9019.7|9025|9023.5|9020.8|9019.3|124
1681278900000|2023-04-12 05:55:00|9021.1|9019.6|9020.8|9019.3|9021.7|9020.2|9020.3|9018.8|148
1681279200000|2023-04-12 06:00:00|9021.2|9019.7|9020|9018.5|9022|9020.5|9018|9016.5|211
1681279500000|2023-04-12 06:05:00|9019.9|9018.4|9020.6|9019.1|9020.6|9019.1|9018.2|9016.7|224
1681279800000|2023-04-12 06:10:00|9020.5|9019|9020.7|9019.2|9022.7|9021.2|9020.1|9018.6|209
1681280100000|2023-04-12 06:15:00|9020.6|9019.1|9023.1|9021.6|9024.6|9022.7|9020.5|9019|218
1681280400000|2023-04-12 06:20:00|9023.3|9021.8|9026.4|9024.9|9026.6|9025.1|9023.3|9021.8|136
1681280700000|2023-04-12 06:25:00|9026.5|9025|9029.4|9027.9|9030|9028.5|9026.3|9024.8|236
1681281000000|2023-04-12 06:30:00|9029.8|9028.3|9031.2|9029.7|9031.4|9029.9|9029.3|9027.8|194
1681281300000|2023-04-12 06:35:00|9031.3|9029.8|9029.8|9028.3|9031.4|9029.9|9028.5|9027|180
1681281600000|2023-04-12 06:40:00|9029.9|9028.4|9028.2|9026.7|9031.1|9029.6|9028.1|9026.6|206
1681281900000|2023-04-12 06:45:00|9028.6|9027.1|9024.5|9023|9028.6|9027.1|9024.2|9022.7|161
1681282200000|2023-04-12 06:50:00|9024.6|9023.1|9025.2|9023.7|9026.8|9025.3|9024.5|9023|192
1681282500000|2023-04-12 06:55:00|9025|9023.5|9023.6|9022.1|9026.5|9025|9023.1|9021.6|278
1681282800000|2023-04-12 07:00:00|9023.7|9022.2|9021.8|9020.3|9024.7|9023.2|9020.1|9018.6|418
1681283100000|2023-04-12 07:05:00|9021.9|9020.4|9020.3|9018.8|9022.2|9020.7|9019.2|9017.7|286
1681283400000|2023-04-12 07:10:00|9020.2|9018.7|9023.9|9022.4|9026.1|9024.6|9020.2|9018.7|294
1681283700000|2023-04-12 07:15:00|9023.8|9022.3|9024.2|9022.7|9025|9023.5|9022|9020.5|257
1681284000000|2023-04-12 07:20:00|9024.3|9022.8|9030.2|9028.7|9030.5|9029|9023.7|9022.2|299
1681284300000|2023-04-12 07:25:00|9030.3|9028.8|9031.3|9029.8|9032.5|9031|9030.1|9028.6|306
1681284600000|2023-04-12 07:30:00|9031.4|9029.9|9033.9|9032.4|9035.2|9033.7|9031.4|9029.9|213
1681284900000|2023-04-12 07:35:00|9033.7|9032.2|9032.2|9030.7|9033.9|9032.4|9030.8|9029.3|218
1681285200000|2023-04-12 07:40:00|9032|9030.5|9034.3|9032.8|9035.7|9034.2|9031.3|9029.8|265
1681285500000|2023-04-12 07:45:00|9033.9|9032.4|9032.1|9030.6|9034.7|9033.2|9030.9|9029.4|270
1681285800000|2023-04-12 07:50:00|9032|9030.5|9031.5|9030|9032.1|9030.6|9028.5|9027|257
1681286100000|2023-04-12 07:55:00|9031.4|9029.9|9027.5|9026|9033.4|9031.9|9027|9025.5|306
1681286400000|2023-04-12 08:00:00|9027.9|9026.4|9025.8|9024.3|9028.1|9026.6|9025.5|9024|203
1681286700000|2023-04-12 08:05:00|9025.7|9024.2|9024.7|9023.2|9028.8|9027.3|9024.1|9022.6|254
1681287000000|2023-04-12 08:10:00|9024.8|9023.3|9026|9024.5|9026.6|9025.1|9023.9|9022.4|217
1681287300000|2023-04-12 08:15:00|9026.1|9024.6|9026.2|9024.7|9027.6|9026.1|9025.3|9023.8|169
1681287600000|2023-04-12 08:20:00|9026.1|9024.6|9026.6|9025.1|9027.1|9025.6|9026|9024.5|125
1681287900000|2023-04-12 08:25:00|9026.4|9024.9|9029.4|9027.9|9032.3|9030.8|9026.3|9024.8|240
1681288200000|2023-04-12 08:30:00|9029.3|9027.8|9028.7|9027.2|9030.8|9029.3|9028.1|9026.6|155
1681288500000|2023-04-12 08:35:00|9028.6|9027.1|9029.2|9027.7|9029.3|9027.8|9026.3|9024.8|171
1681288800000|2023-04-12 08:40:00|9029.1|9027.6|9028.5|9027|9029.4|9027.9|9027.7|9026.2|147
1681289100000|2023-04-12 08:45:00|9028.2|9026.7|9029.4|9027.9|9031.1|9029.6|9028|9026.5|170
1681289400000|2023-04-12 08:50:00|9029.5|9028|9027.5|9026|9029.7|9028.2|9027.5|9026|190
1681289700000|2023-04-12 08:55:00|9027.6|9026.1|9030.7|9029.2|9031.1|9029.6|9027.6|9026.1|168
1681290000000|2023-04-12 09:00:00|9031|9029.5|9030.8|9029.3|9031.3|9029.8|9029.4|9027.9|223
1681290300000|2023-04-12 09:05:00|9030.4|9028.9|9025.2|9023.7|9030.4|9028.9|9025.2|9023.7|228
1681290600000|2023-04-12 09:10:00|9025|9023.5|9023.5|9022|9025.3|9023.8|9023.3|9021.8|228
1681290900000|2023-04-12 09:15:00|9023.6|9022.1|9023.8|9022.3|9025.1|9023.6|9022.2|9020.7|189
1681291200000|2023-04-12 09:20:00|9023.9|9022.4|9022.2|9020.7|9024.9|9023.4|9021.9|9020.4|114
1681291500000|2023-04-12 09:25:00|9022.3|9020.8|9024.5|9023|9025.6|9024.1|9022.3|9020.8|123
1681291800000|2023-04-12 09:30:00|9024.6|9023.1|9025.5|9024|9027.2|9025.7|9023|9021.5|116
1681292100000|2023-04-12 09:35:00|9025.4|9023.9|9024.5|9023|9025.5|9024|9022.6|9021.1|181
1681292400000|2023-04-12 09:40:00|9024.6|9023.1|9024.4|9022.9|9026.3|9024.8|9024.1|9022.6|179
1681292700000|2023-04-12 09:45:00|9024.9|9023.4|9026.2|9024.7|9026.5|9025|9024.5|9023|171
1681293000000|2023-04-12 09:50:00|9026.1|9024.6|9024.2|9022.7|9026.5|9025|9023.5|9022|213
1681293300000|2023-04-12 09:55:00|9024.3|9022.8|9025|9023.5|9028.2|9026.7|9023.4|9021.9|229
1681293600000|2023-04-12 10:00:00|9024.6|9023.1|9017.4|9015.9|9024.7|9023.2|9017.1|9015.6|371
1681293900000|2023-04-12 10:05:00|9017.3|9015.8|9014.4|9012.9|9017.7|9016.2|9014.4|9012.9|205
1681294200000|2023-04-12 10:10:00|9014|9012.5|9015.6|9014.1|9016.6|9015.1|9013.6|9012.1|187
1681294500000|2023-04-12 10:15:00|9015.5|9014|9017.4|9015.9|9018.5|9017|9015.3|9013.8|146
1681294800000|2023-04-12 10:20:00|9017.3|9015.8|9018.8|9017.3|9019|9017.5|9017.2|9015.7|179
1681295100000|2023-04-12 10:25:00|9019.1|9017.6|9022.4|9020.9|9022.5|9021|9019|9017.5|188
1681295400000|2023-04-12 10:30:00|9022.5|9021|9020.5|9019|9024.1|9022.6|9019.8|9018.3|229
1681295700000|2023-04-12 10:35:00|9020.4|9018.9|9019.3|9017.8|9020.4|9018.9|9016.6|9015.1|272
1681296000000|2023-04-12 10:40:00|9019.2|9017.7|9023.6|9022.1|9023.8|9022.3|9018.7|9017.2|199
1681296300000|2023-04-12 10:45:00|9023.5|9022|9021.4|9019.9|9024.5|9023|9021.2|9019.7|176
1681296600000|2023-04-12 10:50:00|9021.2|9019.7|9021.7|9020.2|9023.4|9021.9|9020.8|9019.3|178
1681296900000|2023-04-12 10:55:00|9021.5|9020|9024.2|9022.7|9024.2|9022.7|9021.3|9019.8|127
1681297200000|2023-04-12 11:00:00|9024|9022.5|9026.4|9024.9|9027.2|9025.7|9023.9|9022.4|153
1681297500000|2023-04-12 11:05:00|9026.5|9025|9023.9|9022.4|9028.5|9027|9023.3|9021.8|186
1681297800000|2023-04-12 11:10:00|9024.1|9022.6|9022.1|9020.6|9024.1|9022.6|9020.8|9019.3|196
1681298100000|2023-04-12 11:15:00|9022|9020.5|9017.6|9016.1|9022.1|9020.6|9016.1|9014.6|204
1681298400000|2023-04-12 11:20:00|9017.8|9016.3|9019.7|9018.2|9020.8|9019.3|9016.7|9015.2|164
1681298700000|2023-04-12 11:25:00|9019.6|9018.1|9019.4|9017.9|9020.4|9018.9|9017.4|9015.9|185
1681299000000|2023-04-12 11:30:00|9019.2|9017.7|9018.2|9016.7|9019.4|9017.9|9015.9|9014.4|130
1681299300000|2023-04-12 11:35:00|9018.1|9016.6|9017|9015.5|9018.1|9016.6|9014.9|9013.4|205
1681299600000|2023-04-12 11:40:00|9016.9|9015.4|9016.6|9015.1|9017.6|9016.1|9014.2|9012.7|179
1681299900000|2023-04-12 11:45:00|9016.5|9015|9015.7|9014.2|9018.5|9017|9015.2|9013.7|134
1681300200000|2023-04-12 11:50:00|9015.6|9014.1|9021|9019.5|9021.3|9019.8|9015.3|9013.8|201
1681300500000|2023-04-12 11:55:00|9021.1|9019.6|9019.8|9018.3|9021.2|9019.7|9018|9016.5|228
1681300800000|2023-04-12 12:00:00|9019.9|9018.4|9018.9|9017.4|9020.6|9019.1|9018.7|9017.2|240
1681301100000|2023-04-12 12:05:00|9018.8|9017.3|9022.1|9020.6|9022.1|9020.6|9018.4|9016.9|114
1681301400000|2023-04-12 12:10:00|9022.2|9020.7|9021.5|9020|9022.5|9021|9020.6|9019.1|198
1681301700000|2023-04-12 12:15:00|9021.2|9019.7|9019.7|9018.2|9023.8|9022.3|9019.4|9017.9|223
1681302000000|2023-04-12 12:20:00|9019.8|9018.3|9018.8|9017.3|9020.9|9019.4|9018.3|9016.8|271
1681302300000|2023-04-12 12:25:00|9019.1|9017.6|9021|9016|9022.7|9019.1|9016.9|9014.6|380
1681302600000|2023-04-12 12:30:00|9020.9|9015.9|8976.1|8973.7|9020.9|9015.9|8969.7|8966.6|1111
1681302900000|2023-04-12 12:35:00|8976.5|8974.1|8978.2|8975.8|8979.6|8977.2|8969.1|8966.7|1143
1681303200000|2023-04-12 12:40:00|8978.1|8975.7|8980.7|8978.3|8981.3|8978.9|8972.7|8970.3|800
1681303500000|2023-04-12 12:45:00|8980.9|8978.5|8981.6|8979.2|8988.1|8985.7|8979|8976.6|788
1681303800000|2023-04-12 12:50:00|8981.5|8979.1|8977.7|8975.3|8982.2|8979.8|8974.1|8971.7|639
1681304100000|2023-04-12 12:55:00|8977.8|8975.4|8979.8|8977.4|8980.1|8977.7|8973.7|8971.3|685
1681304400000|2023-04-12 13:00:00|8979.7|8977.3|8979.3|8977.8|8982.9|8980.5|8975.8|8973.4|735
1681304700000|2023-04-12 13:05:00|8979.6|8978.1|8978.9|8977.4|8983.2|8981.7|8977.9|8976.4|607
1681305000000|2023-04-12 13:10:00|8978.8|8977.3|8973.3|8971.8|8980|8978.5|8971.3|8969.8|428
1681305300000|2023-04-12 13:15:00|8973.4|8971.9|8970.5|8969|8974.7|8973.2|8970.2|8968.7|412
1681305600000|2023-04-12 13:20:00|8970.6|8969.1|8963.2|8961.7|8970.6|8969.1|8962.4|8960.9|442
1681305900000|2023-04-12 13:25:00|8963.1|8961.6|8967.6|8966.1|8968.3|8966.8|8963.1|8961.6|411
1681306200000|2023-04-12 13:30:00|8967.5|8966|8969.8|8968.3|8971|8969.5|8963.6|8962.1|522
1681306500000|2023-04-12 13:35:00|8969.9|8968.4|8965.7|8964.2|8971.9|8970.4|8963.5|8962|443
1681306800000|2023-04-12 13:40:00|8965.6|8964.1|8976.9|8975.4|8980.2|8978.3|8965.6|8964.1|654
1681307100000|2023-04-12 13:45:00|8976.7|8975.2|8973.1|8971.6|8982.1|8980.6|8973|8971.5|607
1681307400000|2023-04-12 13:50:00|8973.2|8971.7|8972.2|8970.7|8978|8976.5|8971.2|8969.7|546
1681307700000|2023-04-12 13:55:00|8972.3|8970.8|8968.5|8967|8972.7|8971.2|8966.2|8964.7|480
1681308000000|2023-04-12 14:00:00|8968.3|8966.8|8956.1|8954.6|8969.5|8968|8955.6|8954.1|670
1681308300000|2023-04-12 14:05:00|8956.2|8954.7|8955.7|8954.2|8957.3|8955.8|8952.7|8951.2|551
1681308600000|2023-04-12 14:10:00|8955.8|8954.3|8951.1|8949.6|8955.9|8954.4|8950.7|8949.2|446
1681308900000|2023-04-12 14:15:00|8951|8949.5|8951.6|8950.1|8952.4|8950.9|8947.3|8945.8|477
1681309200000|2023-04-12 14:20:00|8951.5|8950|8950.7|8949.2|8953|8951.5|8949.1|8947.6|352
1681309500000|2023-04-12 14:25:00|8950.8|8949.3|8950|8948.5|8954.2|8952.7|8948.9|8947.4|376
1681309800000|2023-04-12 14:30:00|8950.1|8948.6|8948|8946.5|8952.2|8950.7|8944.5|8943|552
1681310100000|2023-04-12 14:35:00|8948.1|8946.6|8955.6|8954.1|8956.7|8955.2|8947.4|8945.9|483
1681310400000|2023-04-12 14:40:00|8955.8|8954.3|8955.8|8954.3|8957.6|8956.1|8953.3|8951.8|376
1681310700000|2023-04-12 14:45:00|8955.9|8954.4|8960|8958.5|8960.6|8959.1|8953.8|8952.3|384
1681311000000|2023-04-12 14:50:00|8960.1|8958.6|8974.1|8972.6|8974.1|8972.6|8959.3|8957.8|584
1681311300000|2023-04-12 14:55:00|8974|8972.5|8974.1|8972.6|8978|8976.5|8972.6|8971.1|584
1681311600000|2023-04-12 15:00:00|8974.3|8972.8|8973.1|8971.6|8975.2|8973.7|8969.9|8968.4|412
1681311900000|2023-04-12 15:05:00|8973|8971.5|8973.4|8971.9|8975.6|8974.1|8970.6|8969.1|421
1681312200000|2023-04-12 15:10:00|8973.5|8972|8975.4|8973.9|8975.5|8974|8971.2|8969.7|318
1681312500000|2023-04-12 15:15:00|8975.3|8973.8|8973.3|8971.8|8975.7|8974.2|8972.5|8971|351
1681312800000|2023-04-12 15:20:00|8973.4|8971.9|8971.7|8970.2|8974.8|8973.3|8971.6|8970.1|242
1681313100000|2023-04-12 15:25:00|8971.8|8970.3|8969.8|8968.3|8972.6|8971.1|8969.8|8968.3|248
1681313400000|2023-04-12 15:30:00|8969.6|8968.1|8972.9|8971.4|8973.1|8971.6|8969.4|8967.9|188
1681313700000|2023-04-12 15:35:00|8973.2|8971.7|8974.8|8973.3|8974.9|8973.4|8972.3|8970.8|166
1681314000000|2023-04-12 15:40:00|8974.7|8973.2|8972.2|8970.7|8974.7|8973.2|8972|8970.5|141
1681314300000|2023-04-12 15:45:00|8972.1|8970.6|8970.3|8968.8|8972.4|8970.9|8966.8|8965.3|251
1681314600000|2023-04-12 15:50:00|8970.4|8968.9|8969.8|8968.3|8972.6|8971.1|8969|8967.5|194
1681314900000|2023-04-12 15:55:00|8969.7|8968.2|8969.8|8968.3|8971|8969.5|8968.6|8967.1|223
1681315200000|2023-04-12 16:00:00|8969.7|8968.2|8967.2|8965.7|8971.1|8969.6|8966.6|8965.1|283
1681315500000|2023-04-12 16:05:00|8967.1|8965.6|8962|8960.5|8967.2|8965.7|8961.5|8960|253
1681315800000|2023-04-12 16:10:00|8962.1|8960.6|8958.5|8957|8962.1|8960.6|8957.8|8956.3|219
1681316100000|2023-04-12 16:15:00|8958.6|8957.1|8956.4|8954.9|8958.8|8957.3|8954.7|8953.2|168
1681316400000|2023-04-12 16:20:00|8956.3|8954.8|8957.5|8956|8957.6|8956.1|8953.5|8952|165
1681316700000|2023-04-12 16:25:00|8957.4|8955.9|8957.6|8956.1|8958.8|8957.3|8956.1|8954.6|206
1681317000000|2023-04-12 16:30:00|8957.5|8956|8958.1|8956.6|8958.4|8956.9|8956.4|8954.9|133
1681317300000|2023-04-12 16:35:00|8958.2|8956.7|8961.9|8960.4|8962|8960.5|8958.1|8956.6|164
1681317600000|2023-04-12 16:40:00|8961.8|8960.3|8962.3|8960.8|8963.4|8961.9|8961|8959.5|157
1681317900000|2023-04-12 16:45:00|8962.4|8960.9|8958.8|8957.3|8962.4|8960.9|8958.1|8956.6|202
1681318200000|2023-04-12 16:50:00|8958.7|8957.2|8958.4|8956.9|8960.2|8958.7|8958|8956.5|165
1681318500000|2023-04-12 16:55:00|8958.3|8956.8|8954.9|8953.4|8958.5|8957|8954.7|8953.2|176
1681318800000|2023-04-12 17:00:00|8955|8953.5|8960.5|8959|8960.9|8959.4|8954.5|8952.7|235
1681319100000|2023-04-12 17:05:00|8960.4|8958.9|8961.3|8959.8|8962.3|8960.8|8959.4|8957.9|173
1681319400000|2023-04-12 17:10:00|8961.2|8959.7|8959.4|8957.9|8961.6|8960.1|8958.4|8956.9|202
1681319700000|2023-04-12 17:15:00|8959.2|8957.7|8956|8954.5|8959.2|8957.7|8955.7|8954.2|150
1681320000000|2023-04-12 17:20:00|8955.8|8954.3|8955.2|8953.7|8956.6|8955.1|8954.3|8952.8|137
1681320300000|2023-04-12 17:25:00|8955|8953.5|8956|8954.5|8956|8954.5|8954.6|8953.1|150
1681320600000|2023-04-12 17:30:00|8956.1|8954.6|8956.5|8955|8957.5|8956|8956|8954.5|131
1681320900000|2023-04-12 17:35:00|8956.4|8954.9|8957|8955.5|8958.3|8956.8|8956.4|8954.9|174
1681321200000|2023-04-12 17:40:00|8957.1|8955.6|8957.2|8955.7|8957.8|8956.3|8954.4|8952.9|155
1681321500000|2023-04-12 17:45:00|8957.3|8955.8|8960.1|8958.6|8960.1|8958.6|8957.2|8955.7|125
1681321800000|2023-04-12 17:50:00|8960|8958.5|8958.8|8957.3|8960.1|8958.6|8956.8|8955.3|179
1681322100000|2023-04-12 17:55:00|8958.7|8957.2|8958.6|8953.9|8960.4|8958.9|8956.9|8953|196
1681322400000|2023-04-12 18:00:00|8958.5|8953.8|8955.3|8953.8|8959|8956.6|8953.4|8951.9|461
1681322700000|2023-04-12 18:05:00|8955.2|8953.7|8952.5|8951|8955.6|8954.1|8951.3|8949.8|256
1681323000000|2023-04-12 18:10:00|8952.7|8951.2|8952.1|8950.6|8954.2|8952.7|8951.6|8950.1|226
1681323300000|2023-04-12 18:15:00|8952|8950.5|8952|8950.5|8952.3|8950.8|8950.3|8948.8|144
1681323600000|2023-04-12 18:20:00|8951.9|8950.4|8954.9|8953.4|8955.1|8953.6|8951.8|8950.3|152
1681323900000|2023-04-12 18:25:00|8954.7|8953.2|8958.7|8957.2|8959.7|8958.2|8954.7|8953.2|250
1681324200000|2023-04-12 18:30:00|8958.6|8957.1|8957.9|8956.4|8958.6|8957.1|8955.6|8954.1|230
1681324500000|2023-04-12 18:35:00|8958|8956.5|8957.2|8955.7|8959.3|8957.8|8955.4|8953.9|160
1681324800000|2023-04-12 18:40:00|8957.3|8955.8|8955.6|8954.1|8957.9|8956.4|8955|8953.5|110
1681325100000|2023-04-12 18:45:00|8955.5|8954|8957.6|8956.1|8957.6|8956.1|8954.7|8953.2|107
1681325400000|2023-04-12 18:50:00|8957.5|8956|8958.5|8957|8959.2|8957.7|8957.5|8956|167
1681325700000|2023-04-12 18:55:00|8958.6|8957.1|8959|8957.5|8959.9|8958.4|8957.4|8955.9|245
1681326000000|2023-04-12 19:00:00|8958.9|8957.4|8959.6|8958.1|8959.6|8958.1|8957.1|8955.6|230
1681326300000|2023-04-12 19:05:00|8959.3|8957.8|8958.5|8957|8959.3|8957.8|8956.8|8955.3|153
1681326600000|2023-04-12 19:10:00|8958.4|8956.9|8959.7|8958.2|8959.8|8958.3|8958.4|8956.9|117
1681326900000|2023-04-12 19:15:00|8959.8|8958.3|8959.4|8957.9|8960.7|8959.2|8958.5|8957|181
1681327200000|2023-04-12 19:20:00|8959.6|8958.1|8960.6|8959.1|8961.2|8959.7|8959|8957.5|178
1681327500000|2023-04-12 19:25:00|8960.4|8958.9|8961.4|8959.9|8961.5|8960|8959.5|8958|126
1681327800000|2023-04-12 19:30:00|8961.5|8960|8961.6|8960.1|8961.8|8960.3|8960.3|8958.8|226
1681328100000|2023-04-12 19:35:00|8961.5|8960|8962.2|8960.7|8962.8|8961.3|8960.4|8958.9|173
1681328400000|2023-04-12 19:40:00|8962.1|8960.6|8964.9|8963.4|8965.6|8964.1|8961.9|8960.4|194
1681328700000|2023-04-12 19:45:00|8964.8|8963.3|8966|8964.5|8966.1|8964.6|8963.4|8961.9|107
1681329000000|2023-04-12 19:50:00|8966.2|8964.7|8966.3|8964.8|8966.6|8965.1|8964.5|8963|168
1681329300000|2023-04-12 19:55:00|8966.4|8964.9|8965.2|8963.7|8967.2|8965.7|8965.1|8963.6|170
1681329600000|2023-04-12 20:00:00|8965|8963.5|8966.1|8964.6|8966.9|8965.4|8963.8|8962.3|156
1681329900000|2023-04-12 20:05:00|8965.9|8964.4|8966.3|8964.8|8966.3|8964.8|8964.9|8963.4|72
1681330200000|2023-04-12 20:10:00|8966.4|8964.9|8964.3|8962.8|8966.4|8964.9|8964.3|8962.8|85
1681330500000|2023-04-12 20:15:00|8964.2|8962.7|8963.5|8962|8964.5|8963|8963.4|8961.9|95
1681330800000|2023-04-12 20:20:00|8963.8|8962.3|8963.3|8961.8|8963.9|8962.4|8962.3|8960.8|37
1681331100000|2023-04-12 20:25:00|8963.2|8961.7|8965.7|8964.2|8965.9|8964.4|8963.2|8961.7|142
1681331400000|2023-04-12 20:30:00|8965.8|8964.3|8965.2|8963.7|8965.8|8964.3|8965.1|8963.6|22
1681331700000|2023-04-12 20:35:00|8965.1|8963.6|8964.6|8963.1|8965.1|8963.6|8964.5|8963|28
1681332000000|2023-04-12 20:40:00|8964.7|8963.2|8964|8961.6|8964.7|8963.2|8963|8961.5|75
1681332300000|2023-04-12 20:45:00|8963.9|8961.5|8963.6|8961.2|8964|8961.8|8963.3|8961|40
1681332600000|2023-04-12 20:50:00|8963.3|8960.9|8963.9|8961.5|8964.1|8961.7|8962.9|8960.6|37
1681332900000|2023-04-12 20:55:00|8963.8|8961.4|8963|8958|8965.9|8962.8|8962.6|8957.6|184
1681333200000|2023-04-12 21:00:00|8963.3|8958.3|8961.3|8956.3|8964.5|8959.5|8961.3|8956.3|62
1681333500000|2023-04-12 21:05:00|8960.8|8955.8|8961.6|8956.6|8961.7|8956.7|8960.7|8955.7|34
1681333800000|2023-04-12 21:10:00|8961.8|8956.8|8962.2|8957.2|8962.7|8957.7|8961.7|8956.7|25
1681334100000|2023-04-12 21:15:00|8962.1|8957.1|8961.9|8956.9|8962.2|8957.2|8961.8|8956.8|10
1681334400000|2023-04-12 21:20:00|8961.8|8956.8|8961.6|8956.6|8961.8|8956.8|8961.6|8956.6|7
1681334700000|2023-04-12 21:25:00|8961.5|8956.5|8961.5|8956.5|8961.7|8956.7|8961.5|8956.5|15
1681335000000|2023-04-12 21:30:00|8961.6|8956.6|8961.3|8956.3|8962.1|8957.1|8961.3|8956.3|58
1681335300000|2023-04-12 21:35:00|8961.4|8956.4|8961.5|8956.5|8962|8957|8961.2|8956.2|91
1681335600000|2023-04-12 21:40:00|8961.8|8956.8|8961.2|8956.2|8961.8|8956.8|8960.9|8955.9|43
1681335900000|2023-04-12 21:45:00|8961.5|8956.5|8961.8|8956.8|8962|8957|8961.2|8956.2|57
1681336200000|2023-04-12 21:50:00|8962|8957|8962.1|8957.1|8962.1|8957.1|8961.7|8956.7|44
1681336500000|2023-04-12 21:55:00|8961.8|8956.8|8962.4|8957.4|8963|8958|8961.8|8956.8|62
1681336800000|2023-04-12 22:00:00|8961.6|8956.6|8962|8957|8964.2|8959.2|8960.8|8955.8|633
1681337100000|2023-04-12 22:05:00|8962.6|8957.6|8961.9|8958.3|8963.4|8958.9|8961.5|8956.5|112
1681337400000|2023-04-12 22:10:00|8962|8958.4|8963.2|8958.6|8964.2|8959.2|8961.7|8957.5|171
1681337700000|2023-04-12 22:15:00|8963.9|8958.9|8961.1|8958.3|8964.2|8959.2|8960.6|8957.6|715
1681338000000|2023-04-12 22:20:00|8961.2|8958.4|8961|8958.6|8961.4|8958.8|8960.7|8957.9|274
1681338300000|2023-04-12 22:25:00|8960.9|8958.5|8961.1|8958.7|8961.3|8958.8|8960.7|8958.1|250
1681338600000|2023-04-12 22:30:00|8961.3|8958.6|8960.7|8958.3|8961.3|8958.6|8959.2|8956.8|178
1681338900000|2023-04-12 22:35:00|8960.6|8958.2|8959.4|8957|8960.7|8958.3|8959.2|8956.8|59
1681339200000|2023-04-12 22:40:00|8959.5|8957.1|8959.2|8956.8|8960.4|8958.1|8959.2|8956.8|121
1681339500000|2023-04-12 22:45:00|8959.3|8956.9|8960.1|8957.7|8960.3|8957.9|8959.3|8956.9|93
1681339800000|2023-04-12 22:50:00|8960.2|8957.8|8960|8957.6|8960.2|8957.8|8959.9|8957.5|100
1681340100000|2023-04-12 22:55:00|8959.9|8957.5|8959.8|8957.4|8960|8957.6|8959.5|8957.1|142
1681340400000|2023-04-12 23:00:00|8959.7|8957.3|8959.5|8957.1|8959.9|8957.5|8959.2|8956.8|147
1681340700000|2023-04-12 23:05:00|8959.4|8957|8959.7|8957.3|8960.1|8957.7|8959.4|8957|154
1681341000000|2023-04-12 23:10:00|8959.1|8956.7|8958.3|8955.9|8960.3|8957.9|8958.2|8955.8|109
1681341300000|2023-04-12 23:15:00|8958.2|8955.8|8958.1|8955.7|8959|8956.6|8957.8|8955.4|62
1681341600000|2023-04-12 23:20:00|8957.8|8955.4|8957.2|8954.8|8958.1|8955.7|8957.1|8954.7|89
1681341900000|2023-04-12 23:25:00|8957|8954.6|8958.3|8955.9|8958.7|8956.3|8957|8954.6|94
1681342200000|2023-04-12 23:30:00|8958|8955.6|8958.6|8956.2|8959.1|8956.7|8958|8955.6|66
1681342500000|2023-04-12 23:35:00|8958.5|8956.1|8958.2|8955.8|8958.5|8956.1|8957.8|8955.4|51
1681342800000|2023-04-12 23:40:00|8958.3|8955.9|8957.4|8955|8958.3|8955.9|8957.4|8955|48
1681343100000|2023-04-12 23:45:00|8957.3|8954.9|8957.3|8954.9|8957.5|8955.1|8956.8|8954.4|60
1681343400000|2023-04-12 23:50:00|8957.4|8955|8958.4|8956|8958.7|8956.3|8957.4|8955|64
1681343700000|2023-04-12 23:55:00|8958.2|8955.8|8960|8957.6|8960|8958.1|8957.8|8955.7|92
1681344000000|2023-04-13 00:00:00|8960.1|8957.7|8960.9|8959.4|8961.2|8959.7|8959.2|8957.3|183
1681344300000|2023-04-13 00:05:00|8961|8959.5|8963.3|8960.9|8964.4|8962|8960.6|8959.1|161
1681344600000|2023-04-13 00:10:00|8963.4|8961|8963.2|8960.8|8964.8|8962.4|8963.2|8960.8|97
1681344900000|2023-04-13 00:15:00|8963.4|8961|8964.3|8961.9|8964.4|8962|8963.2|8960.8|152
1681345200000|2023-04-13 00:20:00|8964.4|8962|8960.4|8958.9|8964.5|8962.1|8960.3|8958.8|106
1681345500000|2023-04-13 00:25:00|8960.5|8959|8958.9|8957.4|8960.8|8959.3|8958.5|8957|87
1681345800000|2023-04-13 00:30:00|8958.8|8957.3|8958.5|8957|8959.7|8958.2|8958.4|8956.9|84
1681346100000|2023-04-13 00:35:00|8958.1|8956.6|8957.8|8956.3|8958.6|8957.1|8957.1|8955.6|115
1681346400000|2023-04-13 00:40:00|8957.9|8956.4|8956.8|8955.3|8958|8956.5|8956.7|8955.2|91
1681346700000|2023-04-13 00:45:00|8957.1|8955.6|8956.8|8955.3|8958.1|8956.6|8956.6|8955.1|108
1681347000000|2023-04-13 00:50:00|8956.9|8955.4|8956|8954.5|8958.5|8957|8956|8954.5|161
1681347300000|2023-04-13 00:55:00|8955.9|8954.4|8955.6|8954.1|8957.3|8955.8|8954.4|8952.9|245
1681347600000|2023-04-13 01:00:00|8955.5|8954|8958.6|8957.1|8959.3|8957.8|8955.5|8954|180
1681347900000|2023-04-13 01:05:00|8958.7|8957.2|8959.8|8958.3|8960.5|8959|8958.7|8957.2|145
1681348200000|2023-04-13 01:10:00|8959.7|8958.2|8959.7|8958.2|8960.4|8958.9|8959.1|8957.6|162
1681348500000|2023-04-13 01:15:00|8959.8|8958.3|8960.9|8959.4|8961.7|8960.2|8959.7|8958.2|196
1681348800000|2023-04-13 01:20:00|8961|8959.5|8960.7|8959.2|8962.3|8960.8|8960.4|8958.9|118
1681349100000|2023-04-13 01:25:00|8960.9|8959.4|8960.2|8958.7|8960.9|8959.4|8959.7|8958.2|58
1681349400000|2023-04-13 01:30:00|8960.3|8958.8|8960.8|8958.4|8960.8|8959.2|8959.2|8956.8|230
1681349700000|2023-04-13 01:35:00|8960.9|8958.5|8960.1|8957.7|8961.7|8960|8959.6|8957.7|152
1681350000000|2023-04-13 01:40:00|8959.7|8958.2|8960.3|8958.8|8960.7|8959.2|8959|8957.5|170
1681350300000|2023-04-13 01:45:00|8960.1|8958.6|8962.7|8961.2|8963.6|8962.1|8960.1|8957.7|183
1681350600000|2023-04-13 01:50:00|8962.8|8961.3|8962.6|8961.1|8963.5|8962|8962.5|8961|112
1681350900000|2023-04-13 01:55:00|8962.3|8960.8|8963.2|8961.7|8963.3|8961.8|8961.7|8960.2|128
1681351200000|2023-04-13 02:00:00|8963.4|8961.9|8963.5|8962|8964.9|8963|8963.2|8961.7|129
1681351500000|2023-04-13 02:05:00|8963.6|8962.1|8962.2|8960.7|8963.6|8962.1|8962.1|8960.6|91
1681351800000|2023-04-13 02:10:00|8962.1|8960.6|8962.3|8960.8|8962.8|8961.3|8962.1|8960.6|70
1681352100000|2023-04-13 02:15:00|8962.2|8960.7|8964.7|8963.2|8964.9|8963.4|8962.1|8960.6|98
1681352400000|2023-04-13 02:20:00|8964.6|8963.1|8964.5|8963|8965.2|8963.7|8963.8|8962.3|91
1681352700000|2023-04-13 02:25:00|8964.4|8962.9|8965.1|8963.6|8965.8|8964.3|8963.9|8962.4|103
1681353000000|2023-04-13 02:30:00|8965|8963.5|8966.2|8964.7|8966.4|8964.9|8964.8|8963.3|146
1681353300000|2023-04-13 02:35:00|8966.3|8964.8|8964.3|8962.8|8966.4|8964.9|8963.9|8962.4|127
1681353600000|2023-04-13 02:40:00|8964.4|8962.9|8963.9|8962.4|8964.6|8963.1|8963.7|8962.2|73
1681353900000|2023-04-13 02:45:00|8963.8|8962.3|8963.6|8962.1|8964.4|8962.9|8963.4|8961.9|76
1681354200000|2023-04-13 02:50:00|8963.5|8962|8964.4|8962.9|8964.5|8963|8963.4|8961.9|96
1681354500000|2023-04-13 02:55:00|8964.5|8963|8965.1|8963.6|8965.5|8964|8964.5|8963|60
1681354800000|2023-04-13 03:00:00|8965.2|8963.7|8965|8963.5|8965.4|8963.9|8964.5|8963|115
1681355100000|2023-04-13 03:05:00|8964.9|8963.4|8965.6|8964.1|8965.9|8964.4|8964.5|8963|79
1681355400000|2023-04-13 03:10:00|8965.5|8964|8969.2|8967.7|8969.5|8968|8965.5|8964|142
1681355700000|2023-04-13 03:15:00|8969.3|8967.8|8967.8|8966.3|8969.9|8968.4|8967.6|8966.1|83
1681356000000|2023-04-13 03:20:00|8967.7|8966.2|8967.5|8966|8968|8966.5|8967|8965.5|86
1681356300000|2023-04-13 03:25:00|8967.8|8966.3|8968.4|8966.9|8968.7|8967.2|8967.2|8965.7|113
1681356600000|2023-04-13 03:30:00|8968.5|8967|8968|8966.5|8968.5|8967|8967.3|8965.8|92
1681356900000|2023-04-13 03:35:00|8967.9|8966.4|8967.2|8965.7|8968|8966.5|8966.3|8964.8|89
1681357200000|2023-04-13 03:40:00|8967.1|8965.6|8968.2|8966.7|8969.1|8967.6|8967|8965.5|86
1681357500000|2023-04-13 03:45:00|8968.3|8966.8|8969.2|8967.7|8969.4|8967.9|8968.2|8966.7|46
1681357800000|2023-04-13 03:50:00|8969.3|8967.8|8968.6|8967.1|8969.3|8967.8|8968.4|8966.9|44
1681358100000|2023-04-13 03:55:00|8968.5|8967|8969|8967.5|8969.1|8967.6|8968.5|8967|57
1681358400000|2023-04-13 04:00:00|8969.1|8967.6|8968.3|8966.8|8969.1|8967.6|8968.1|8966.6|47
1681358700000|2023-04-13 04:05:00|8968.2|8966.7|8967.2|8965.7|8968.7|8967.2|8966.8|8965.3|47
1681359000000|2023-04-13 04:10:00|8967.1|8965.6|8966.1|8964.6|8967.1|8965.6|8965.9|8964.4|43
1681359300000|2023-04-13 04:15:00|8966|8964.5|8965.9|8964.4|8966.2|8964.7|8965.1|8963.6|66
1681359600000|2023-04-13 04:20:00|8966|8964.5|8965.9|8964.4|8966.5|8965|8965.8|8964.3|70
1681359900000|2023-04-13 04:25:00|8966.2|8964.7|8967.2|8965.7|8967.7|8966.2|8965.4|8963.9|92
1681360200000|2023-04-13 04:30:00|8967.5|8966|8970|8968.5|8970.1|8968.6|8967.2|8965.7|79
1681360500000|2023-04-13 04:35:00|8970.1|8968.6|8968.8|8967.3|8970.1|8968.6|8968.8|8967.3|70
1681360800000|2023-04-13 04:40:00|8968.9|8967.4|8970.2|8968.7|8970.2|8968.7|8968.5|8967|71
1681361100000|2023-04-13 04:45:00|8970.1|8968.6|8971|8968.6|8971|8968.8|8969.1|8967.6|131
1681361400000|2023-04-13 04:50:00|8970.9|8968.5|8970|8968.5|8971.7|8969.5|8970|8968.3|106
1681361700000|2023-04-13 04:55:00|8970.1|8968.6|8971|8969.5|8972|8970.5|8970|8968.5|75
1681362000000|2023-04-13 05:00:00|8970.5|8969|8971|8969.5|8971.4|8969.9|8969.8|8968.3|133
1681362300000|2023-04-13 05:05:00|8970.9|8969.4|8971.4|8969|8971.8|8970.2|8970.1|8968.6|112
1681362600000|2023-04-13 05:10:00|8971.6|8969.2|8972.4|8970|8972.5|8970.2|8970.8|8968.9|143
1681362900000|2023-04-13 05:15:00|8972.3|8969.9|8973.2|8970.8|8973.8|8971.4|8972.2|8969.9|117
1681363200000|2023-04-13 05:20:00|8973.1|8970.7|8973.5|8971.1|8973.6|8971.2|8972|8969.8|76
1681363500000|2023-04-13 05:25:00|8973.4|8971|8972.4|8970|8973.6|8971.2|8972.4|8970|78
1681363800000|2023-04-13 05:30:00|8972.5|8970.1|8972.9|8970.5|8973.1|8970.7|8971.9|8969.5|97
1681364100000|2023-04-13 05:35:00|8973|8970.6|8973.2|8970.8|8973.4|8971.9|8972.4|8970|70
1681364400000|2023-04-13 05:40:00|8973.1|8970.7|8972.5|8971|8973.6|8972.1|8972.2|8970.7|83
1681364700000|2023-04-13 05:45:00|8972.4|8970.9|8972.5|8971|8972.8|8971.3|8972.1|8970.6|67
1681365000000|2023-04-13 05:50:00|8972.6|8971.1|8974|8971.6|8974.6|8972.6|8972.5|8971|112
1681365300000|2023-04-13 05:55:00|8974.1|8971.7|8976|8973.6|8976.1|8973.8|8974|8971.6|120
1681365600000|2023-04-13 06:00:00|8975.8|8973.4|8973|8971.5|8975.9|8974.1|8972.5|8971|220
1681365900000|2023-04-13 06:05:00|8973.1|8971.6|8972.5|8971|8974.7|8973.2|8972.5|8971|197
1681366200000|2023-04-13 06:10:00|8972.6|8971.1|8971.2|8969.7|8973|8971.5|8970.8|8969.3|187
1681366500000|2023-04-13 06:15:00|8971.3|8969.8|8968.2|8966.7|8971.3|8969.8|8966.6|8965.1|249
1681366800000|2023-04-13 06:20:00|8968.1|8966.6|8966.9|8965.4|8968.6|8967.1|8966.7|8965.2|214
1681367100000|2023-04-13 06:25:00|8967|8965.5|8967.7|8966.2|8968|8966.5|8965.5|8964|270
1681367400000|2023-04-13 06:30:00|8967.8|8966.3|8968.2|8966.7|8968.7|8967.2|8966.2|8964.7|236
1681367700000|2023-04-13 06:35:00|8968.3|8966.8|8967.5|8966|8969.1|8967.6|8966.1|8964.6|178
1681368000000|2023-04-13 06:40:00|8967.4|8965.9|8966|8964.5|8968.6|8967.1|8965.5|8964|174
1681368300000|2023-04-13 06:45:00|8965.8|8964.3|8962.6|8961.1|8965.9|8964.4|8961.3|8959.8|225
1681368600000|2023-04-13 06:50:00|8962.8|8961.3|8963.2|8961.7|8964.1|8962.6|8962.5|8961|177
1681368900000|2023-04-13 06:55:00|8963.1|8961.6|8961.3|8959.8|8965.2|8963.7|8961.3|8959.8|280
1681369200000|2023-04-13 07:00:00|8961.1|8959.6|8955.5|8954|8961.2|8959.7|8953.8|8952.3|413
1681369500000|2023-04-13 07:05:00|8955.7|8954.2|8952.6|8951.1|8959.4|8957.9|8950.9|8949.4|370
1681369800000|2023-04-13 07:10:00|8952.5|8951|8948.9|8947.4|8954.1|8952.6|8948.8|8947.3|329
1681370100000|2023-04-13 07:15:00|8948.8|8947.3|8949.4|8947.9|8950.4|8948.9|8946.5|8945|291
1681370400000|2023-04-13 07:20:00|8949.5|8948|8947.2|8945.7|8949.6|8948.1|8944.8|8943.3|247
1681370700000|2023-04-13 07:25:00|8947.4|8945.9|8945.3|8943.8|8948|8946.5|8945|8943.5|249
1681371000000|2023-04-13 07:30:00|8945.2|8943.7|8941.3|8939.8|8945.8|8944.3|8941|8939.5|396
1681371300000|2023-04-13 07:35:00|8941.4|8939.9|8937.1|8935.6|8942.6|8941.1|8935.9|8934.4|278
1681371600000|2023-04-13 07:40:00|8937|8935.5|8940.6|8939.1|8940.7|8939.2|8935.2|8933.7|236
1681371900000|2023-04-13 07:45:00|8940.5|8939|8941.3|8939.8|8941.6|8940.1|8939.3|8937.8|300
1681372200000|2023-04-13 07:50:00|8941.4|8939.9|8941.5|8940|8944.6|8943.1|8940.9|8939.4|326
1681372500000|2023-04-13 07:55:00|8941.4|8939.9|8937.1|8935.6|8941.5|8940|8935.5|8934|360
1681372800000|2023-04-13 08:00:00|8937|8935.5|8930.8|8929.3|8937|8935.5|8929.8|8927.4|527
1681373100000|2023-04-13 08:05:00|8930.7|8929.2|8919.8|8918.3|8930.8|8929.3|8916|8914.5|464
1681373400000|2023-04-13 08:10:00|8919.7|8918.2|8923.3|8921.8|8923.6|8922.1|8914.4|8912.9|392
1681373700000|2023-04-13 08:15:00|8923.2|8921.7|8915.8|8914.3|8923.4|8921.9|8915.7|8914.2|342
1681374000000|2023-04-13 08:20:00|8915.7|8914.2|8916.2|8914.7|8923.1|8921.6|8915|8913.5|400
1681374300000|2023-04-13 08:25:00|8916.3|8914.8|8915.7|8914.2|8917.9|8916.4|8915.1|8913.6|275
1681374600000|2023-04-13 08:30:00|8915.6|8914.1|8910.9|8909.4|8915.9|8914.4|8910|8908.5|304
1681374900000|2023-04-13 08:35:00|8910.8|8909.3|8910.1|8908.6|8910.9|8909.4|8904.7|8903.2|268
1681375200000|2023-04-13 08:40:00|8910.2|8908.7|8908.8|8907.3|8910.8|8909.3|8907.8|8906.3|246
1681375500000|2023-04-13 08:45:00|8908.9|8907.4|8910.7|8909.2|8911.1|8909.6|8908.7|8907.2|259
1681375800000|2023-04-13 08:50:00|8910.6|8909.1|8914.7|8913.2|8915.2|8913.7|8910.6|8909.1|236
1681376100000|2023-04-13 08:55:00|8914.8|8913.3|8916.2|8914.7|8916.3|8914.8|8914.4|8912.9|258
1681376400000|2023-04-13 09:00:00|8916.3|8914.8|8918.7|8917.2|8919.8|8918.3|8915.9|8914.4|276
1681376700000|2023-04-13 09:05:00|8918.6|8917.1|8916.5|8915|8919.7|8918.2|8916.3|8914.8|302
1681377000000|2023-04-13 09:10:00|8916.4|8914.9|8913.2|8911.7|8918.7|8917.2|8913|8911.5|325
1681377300000|2023-04-13 09:15:00|8912.9|8911.4|8906.5|8905|8912.9|8911.4|8905|8903.5|295
1681377600000|2023-04-13 09:20:00|8906.4|8904.9|8905.5|8904|8906.5|8905|8901.1|8899.6|306
1681377900000|2023-04-13 09:25:00|8905.4|8903.9|8902.5|8901|8906|8904.5|8901.9|8900.4|245
1681378200000|2023-04-13 09:30:00|8902.6|8901.1|8904.1|8902.6|8905.1|8903.6|8900.2|8898.7|356
1681378500000|2023-04-13 09:35:00|8904.2|8902.7|8898.2|8896.7|8904.6|8903.1|8898.2|8896.7|358
1681378800000|2023-04-13 09:40:00|8898.3|8896.8|8901.8|8900.3|8902.3|8900.8|8897.9|8896.4|413
1681379100000|2023-04-13 09:45:00|8901.7|8900.2|8902.6|8901.1|8905.6|8904.1|8901.4|8899.9|315
1681379400000|2023-04-13 09:50:00|8902.7|8901.2|8902|8900.5|8906.4|8904.9|8901.2|8899.7|249
1681379700000|2023-04-13 09:55:00|8902.1|8900.6|8903.2|8901.7|8904.3|8902.8|8901.4|8899.9|204
1681380000000|2023-04-13 10:00:00|8903.1|8901.6|8904.6|8903.1|8905.3|8903.8|8901.2|8899.7|201
1681380300000|2023-04-13 10:05:00|8904.7|8903.2|8900.2|8898.7|8905.6|8904.1|8900.2|8898.7|267
1681380600000|2023-04-13 10:10:00|8900.3|8898.8|8902.8|8901.3|8903.6|8902.1|8900.2|8898.7|217
1681380900000|2023-04-13 10:15:00|8902.9|8901.4|8907.8|8905.4|8908.8|8907.3|8902.6|8901.1|198
1681381200000|2023-04-13 10:20:00|8908|8905.6|8910.4|8908.9|8910.9|8909.4|8907.8|8905.5|289
1681381500000|2023-04-13 10:25:00|8910.5|8909|8911.3|8909.8|8913.5|8912|8910.3|8908.8|262
1681381800000|2023-04-13 10:30:00|8911.4|8909.9|8910.3|8908.8|8911.5|8910|8908.2|8906.7|217
1681382100000|2023-04-13 10:35:00|8910.2|8908.7|8911.3|8909.8|8911.5|8910|8909.9|8908.4|163
1681382400000|2023-04-13 10:40:00|8911.4|8909.9|8914.1|8912.6|8914.2|8912.7|8909.3|8907.8|239
1681382700000|2023-04-13 10:45:00|8914.2|8912.7|8912.3|8910.8|8915|8913.5|8911.8|8910.3|187
1681383000000|2023-04-13 10:50:00|8912.1|8910.6|8913.7|8912.2|8914.1|8912.6|8911.2|8909.7|240
1681383300000|2023-04-13 10:55:00|8913.6|8912.1|8912.9|8911.4|8914.3|8912.8|8912.7|8911.2|162
1681383600000|2023-04-13 11:00:00|8913|8911.5|8910.5|8909|8913.2|8911.7|8908.8|8907.3|223
1681383900000|2023-04-13 11:05:00|8910.8|8909.3|8909.8|8908.3|8912.9|8911.4|8908.5|8907|226
1681384200000|2023-04-13 11:10:00|8909.7|8908.2|8910|8908.5|8910.2|8908.7|8908.6|8907.1|156
1681384500000|2023-04-13 11:15:00|8909.9|8908.4|8905.2|8903.7|8910.7|8909.2|8904.7|8903.2|163
1681384800000|2023-04-13 11:20:00|8905|8903.5|8901.1|8899.6|8905.2|8903.7|8899|8897.5|261
1681385100000|2023-04-13 11:25:00|8901.3|8899.8|8902.1|8900.6|8902.8|8901.3|8900.9|8899.4|237
1681385400000|2023-04-13 11:30:00|8902|8900.5|8902.2|8900.7|8903|8901.5|8901.2|8899.7|195
1681385700000|2023-04-13 11:35:00|8902.3|8900.8|8903.8|8902.3|8904.7|8903.2|8902.1|8900.6|155
1681386000000|2023-04-13 11:40:00|8903.9|8902.4|8905.5|8904|8906.2|8904.7|8903.2|8901.7|192
1681386300000|2023-04-13 11:45:00|8905.6|8904.1|8902.4|8900.9|8906.2|8904.7|8902|8900.5|189
1681386600000|2023-04-13 11:50:00|8902.5|8901|8902.4|8900.9|8904.4|8902.9|8901.4|8899.9|281
1681386900000|2023-04-13 11:55:00|8902.5|8901|8906.7|8905.2|8907.5|8906|8902.4|8900.9|283
1681387200000|2023-04-13 12:00:00|8906.6|8905.1|8905.3|8903.8|8907.2|8905.7|8902.2|8900.7|354
1681387500000|2023-04-13 12:05:00|8905.2|8903.7|8900.6|8899.1|8905.3|8903.8|8900.1|8898.6|254
1681387800000|2023-04-13 12:10:00|8901.2|8899.7|8900.8|8899.3|8904.3|8902.8|8899.3|8897.8|242
1681388100000|2023-04-13 12:15:00|8900.5|8899|8900.3|8898.8|8901.3|8899.8|8899.2|8897.7|205
1681388400000|2023-04-13 12:20:00|8900.1|8898.6|8899.7|8898.2|8900.8|8899.3|8898.3|8896.8|352
1681388700000|2023-04-13 12:25:00|8899.6|8898.1|8900.7|8896.6|8901.1|8899.5|8896.8|8894.4|323
1681389000000|2023-04-13 12:30:00|8900.5|8897|8890.8|8889.3|8900.6|8897|8882.7|8878.9|973
1681389300000|2023-04-13 12:35:00|8890.7|8889.2|8903.4|8901.9|8905.5|8904|8890.3|8888.8|670
1681389600000|2023-04-13 12:40:00|8903.5|8902|8897|8895.5|8903.8|8902.3|8896|8894.5|632
1681389900000|2023-04-13 12:45:00|8896.9|8895.4|8889.8|8888.3|8897.5|8896|8889.2|8887.7|637
1681390200000|2023-04-13 12:50:00|8889.9|8888.4|8873.5|8872|8890.3|8888.8|8871.9|8870.4|660
1681390500000|2023-04-13 12:55:00|8873.4|8871.9|8875|8873.5|8876.1|8874.6|8871.1|8869.6|484
1681390800000|2023-04-13 13:00:00|8874.6|8873.1|8868.9|8867.4|8876.9|8875.4|8868|8866.5|487
1681391100000|2023-04-13 13:05:00|8868.8|8867.3|8877.2|8875.7|8878|8876.5|8868.4|8866.9|455
1681391400000|2023-04-13 13:10:00|8877.7|8876.2|8872.2|8870.7|8878.5|8877|8871.6|8870.1|462
1681391700000|2023-04-13 13:15:00|8872.3|8870.8|8878.1|8876.6|8878.6|8877.1|8871.4|8869.9|352
1681392000000|2023-04-13 13:20:00|8878.2|8876.7|8874.8|8873.3|8878.2|8876.7|8873.2|8871.7|326
1681392300000|2023-04-13 13:25:00|8874.7|8873.2|8871.3|8869.8|8875.4|8873.9|8871.3|8869.8|333
1681392600000|2023-04-13 13:30:00|8871.4|8869.9|8866|8864.5|8872.4|8870.9|8865.9|8864.4|468
1681392900000|2023-04-13 13:35:00|8865.9|8864.4|8863.1|8861.6|8867.2|8865.7|8862.8|8861.3|434
1681393200000|2023-04-13 13:40:00|8863|8861.5|8866.4|8864.9|8867|8865.5|8860.6|8859.1|427
1681393500000|2023-04-13 13:45:00|8866.3|8864.8|8871.3|8869.8|8872.2|8870.7|8864.8|8863.3|471
1681393800000|2023-04-13 13:50:00|8871.1|8869.6|8881.8|8880.3|8881.9|8880.4|8870.7|8869.2|403
1681394100000|2023-04-13 13:55:00|8881.7|8880.2|8873.2|8871.7|8891.1|8889.6|8873.1|8871.6|617
1681394400000|2023-04-13 14:00:00|8873|8871.5|8885.7|8884.2|8886.2|8884.7|8872.5|8871|460
1681394700000|2023-04-13 14:05:00|8885.1|8883.6|8891.2|8889.7|8891.9|8890.4|8885.1|8883.6|435
1681395000000|2023-04-13 14:10:00|8891.3|8889.8|8886.3|8884.8|8901|8899.5|8886.2|8884.7|633
1681395300000|2023-04-13 14:15:00|8886.2|8884.7|8883.5|8882|8889.3|8887.8|8879.9|8878.4|487
1681395600000|2023-04-13 14:20:00|8883.4|8881.9|8891.1|8889.6|8892.1|8890.6|8883.4|8881.9|353
1681395900000|2023-04-13 14:25:00|8891.3|8889.8|8891.1|8889.6|8892.1|8890.6|8887.7|8886.2|437
1681396200000|2023-04-13 14:30:00|8891|8889.5|8880.7|8879.2|8891.1|8889.6|8880.3|8878.8|398
1681396500000|2023-04-13 14:35:00|8880.6|8879.1|8890|8888.5|8890|8888.5|8879.9|8878.4|450
1681396800000|2023-04-13 14:40:00|8890.1|8888.6|8891.9|8890.4|8892.3|8890.8|8888.1|8886.6|383
1681397100000|2023-04-13 14:45:00|8891.8|8890.3|8889.3|8887.8|8895.1|8893.6|8887.3|8885.8|423
1681397400000|2023-04-13 14:50:00|8889.2|8887.7|8891.7|8890.2|8895.3|8893.8|8888.7|8887.2|431
1681397700000|2023-04-13 14:55:00|8891.8|8890.3|8887.9|8886.4|8892.2|8890.7|8885.3|8883.8|368
1681398000000|2023-04-13 15:00:00|8888|8886.5|8883.3|8881.8|8890.4|8888.9|8882.9|8881.4|428
1681398300000|2023-04-13 15:05:00|8883.2|8881.7|8881.5|8880|8883.5|8882|8880.2|8878.7|277
1681398600000|2023-04-13 15:10:00|8881.6|8880.1|8881.5|8880|8883.8|8882.3|8878.3|8876.8|280
1681398900000|2023-04-13 15:15:00|8881.4|8879.9|8877.6|8876.1|8881.4|8879.9|8875.5|8874|363
1681399200000|2023-04-13 15:20:00|8877.5|8876|8877.8|8876.3|8879.4|8877.9|8876.5|8875|193
1681399500000|2023-04-13 15:25:00|8877.7|8876.2|8873.1|8871.6|8878.4|8876.9|8872.6|8871.1|267
1681399800000|2023-04-13 15:30:00|8873.2|8871.7|8872.5|8871|8875.6|8874.1|8872.5|8871|214
1681400100000|2023-04-13 15:35:00|8872.4|8870.9|8869.4|8867.9|8872.6|8871.1|8868.1|8866.6|266
1681400400000|2023-04-13 15:40:00|8869.3|8867.8|8869.8|8868.3|8869.9|8868.4|8868.5|8867|148
1681400700000|2023-04-13 15:45:00|8869.7|8868.2|8868.7|8867.2|8870|8868.5|8866.3|8864.8|220
1681401000000|2023-04-13 15:50:00|8868.8|8867.3|8874.2|8872.7|8874.3|8872.8|8868.8|8867.3|243
1681401300000|2023-04-13 15:55:00|8875.4|8873.9|8875.4|8873.9|8876|8874.5|8873.3|8871.8|199
1681401600000|2023-04-13 16:00:00|8875.3|8873.8|8876|8874.5|8876.9|8875.4|8875.1|8873.6|231
1681401900000|2023-04-13 16:05:00|8876.1|8874.6|8877.7|8876.2|8878.1|8876.6|8876|8874.5|167
1681402200000|2023-04-13 16:10:00|8877.8|8876.3|8876.1|8874.6|8878.1|8876.6|8875.8|8874.3|135
1681402500000|2023-04-13 16:15:00|8876|8874.5|8874.2|8872.7|8876.1|8874.6|8872.5|8871|179
1681402800000|2023-04-13 16:20:00|8874.1|8872.6|8872.6|8871.1|8874.6|8873.1|8872.2|8870.7|154
1681403100000|2023-04-13 16:25:00|8872.8|8871.3|8873.7|8872.2|8874|8872.5|8872.2|8870.7|74
1681403400000|2023-04-13 16:30:00|8873.8|8872.3|8873.8|8872.3|8874.2|8872.7|8873.6|8872.1|74
1681403700000|2023-04-13 16:35:00|8873.7|8872.2|8876.9|8875.4|8876.9|8875.4|8872.6|8871.1|152
1681404000000|2023-04-13 16:40:00|8876.8|8875.3|8879.6|8878.1|8879.7|8878.2|8876.6|8875.1|165
1681404300000|2023-04-13 16:45:00|8879.5|8878|8880.3|8878.8|8880.4|8878.9|8878.9|8877.4|118
1681404600000|2023-04-13 16:50:00|8880.2|8878.7|8875.6|8874.1|8880.2|8878.7|8875.5|8874|173
1681404900000|2023-04-13 16:55:00|8876|8874.5|8875.1|8873.6|8876.3|8874.8|8874|8872.5|95
1681405200000|2023-04-13 17:00:00|8875|8873.5|8876.5|8875|8878.5|8877|8875|8873.5|209
1681405500000|2023-04-13 17:05:00|8876.4|8874.9|8876.7|8875.2|8877.5|8876|8876|8874.5|178
1681405800000|2023-04-13 17:10:00|8876.8|8875.3|8877|8875.5|8877|8875.5|8874.9|8873.4|159
1681406100000|2023-04-13 17:15:00|8877.3|8875.8|8878.3|8876.8|8878.4|8876.9|8875.7|8874.2|120
1681406400000|2023-04-13 17:20:00|8878.2|8876.7|8878.3|8876.8|8878.9|8877.4|8877.3|8875.8|141
1681406700000|2023-04-13 17:25:00|8878.2|8876.7|8880.8|8879.3|8881.1|8879.6|8878|8876.5|97
1681407000000|2023-04-13 17:30:00|8880.9|8879.4|8880|8878.5|8881.2|8879.7|8879.8|8878.3|100
1681407300000|2023-04-13 17:35:00|8879.8|8878.3|8876.8|8875.3|8880|8878.5|8876.2|8874.7|110
1681407600000|2023-04-13 17:40:00|8876.9|8875.4|8876.8|8875.3|8877.2|8875.7|8876.3|8874.8|75
1681407900000|2023-04-13 17:45:00|8876.7|8875.2|8876.8|8875.3|8877.1|8875.6|8876|8874.5|49
1681408200000|2023-04-13 17:50:00|8876.6|8875.1|8876.3|8874.8|8876.7|8875.2|8875.8|8874.3|74
1681408500000|2023-04-13 17:55:00|8876.4|8874.9|8877.6|8876.1|8878.1|8876.6|8876.2|8874.7|92
1681408800000|2023-04-13 18:00:00|8877.5|8876|8879.2|8877.7|8879.5|8878|8877.3|8875.8|67
1681409100000|2023-04-13 18:05:00|8879|8877.5|8876.7|8875.2|8879.1|8877.6|8876.7|8875.2|81
1681409400000|2023-04-13 18:10:00|8876.8|8875.3|8878.1|8876.6|8878.1|8876.6|8876.3|8874.8|85
1681409700000|2023-04-13 18:15:00|8878.2|8876.7|8878.5|8877|8878.6|8877.1|8877.2|8875.7|108
1681410000000|2023-04-13 18:20:00|8878.3|8876.8|8879.1|8877.6|8880|8878.5|8878.3|8876.8|63
1681410300000|2023-04-13 18:25:00|8879.2|8877.7|8878.9|8877.4|8879.6|8878.1|8878.7|8877.2|73
1681410600000|2023-04-13 18:30:00|8879.1|8877.6|8879.8|8878.3|8880.3|8878.8|8879|8877.5|74
1681410900000|2023-04-13 18:35:00|8879.7|8878.2|8880.2|8878.7|8880.2|8878.7|8878|8876.5|97
1681411200000|2023-04-13 18:40:00|8880.3|8878.8|8881|8879.5|8881.2|8879.7|8880|8878.5|77
1681411500000|2023-04-13 18:45:00|8881.1|8879.6|8882|8880.5|8882.9|8881.4|8881|8879.5|75
1681411800000|2023-04-13 18:50:00|8882.1|8880.6|8884.2|8882.7|8884.2|8882.7|8881|8879.5|86
1681412100000|2023-04-13 18:55:00|8884.1|8882.6|8880.3|8878.8|8884.6|8883.1|8880.2|8878.7|126
1681412400000|2023-04-13 19:00:00|8879.8|8878.3|8882.3|8880.8|8883.1|8881.6|8879.8|8878.3|161
1681412700000|2023-04-13 19:05:00|8882.5|8881|8883.3|8881.8|8883.9|8882.4|8882.3|8880.8|91
1681413000000|2023-04-13 19:10:00|8883|8881.5|8883.2|8881.7|8884|8882.5|8882.4|8880.9|120
1681413300000|2023-04-13 19:15:00|8883.1|8881.6|8884.4|8882.9|8885.3|8883.8|8883.1|8881.6|63
1681413600000|2023-04-13 19:20:00|8884.5|8883|8884.4|8882.9|8885.5|8884|8884.1|8882.6|68
1681413900000|2023-04-13 19:25:00|8884.3|8882.8|8884.8|8883.3|8886.4|8884.9|8883.9|8882.4|71
1681414200000|2023-04-13 19:30:00|8884.7|8883.2|8885.7|8884.2|8885.9|8884.4|8884.2|8882.7|68
1681414500000|2023-04-13 19:35:00|8885.3|8883.8|8884.5|8883|8885.3|8883.8|8883.6|8882.1|88
1681414800000|2023-04-13 19:40:00|8884.4|8882.9|8885.2|8883.7|8885.4|8883.9|8884|8882.5|96
1681415100000|2023-04-13 19:45:00|8885.3|8883.8|8885.3|8883.8|8885.9|8884.4|8884.4|8882.9|89
1681415400000|2023-04-13 19:50:00|8885.2|8883.7|8884.8|8883.3|8886.2|8884.7|8884.8|8883.3|97
1681415700000|2023-04-13 19:55:00|8884.9|8883.4|8890.3|8888.8|8890.4|8888.9|8884.9|8883.4|188
1681416000000|2023-04-13 20:00:00|8890.1|8888.6|8887.8|8886.3|8890.8|8889.3|8887.7|8886.2|129
1681416300000|2023-04-13 20:05:00|8887.7|8886.2|8888.3|8886.8|8888.3|8886.8|8887.5|8886|63
1681416600000|2023-04-13 20:10:00|8888.2|8886.7|8888.6|8887.1|8888.6|8887.1|8887.9|8886.4|50
1681416900000|2023-04-13 20:15:00|8888.7|8887.2|8888.8|8887.3|8888.8|8887.3|8888.2|8886.7|62
1681417200000|2023-04-13 20:20:00|8888.7|8887.2|8890.4|8888.9|8890.9|8889.4|8888.7|8887.2|72
1681417500000|2023-04-13 20:25:00|8890.7|8889.2|8891.8|8890.3|8892.5|8891|8889.9|8888.4|89
1681417800000|2023-04-13 20:30:00|8891.9|8890.4|8893.2|8891.7|8893.5|8892|8891.7|8890.2|72
1681418100000|2023-04-13 20:35:00|8893.1|8891.6|8893.8|8892.3|8894.1|8892.6|8892.7|8891.2|50
1681418400000|2023-04-13 20:40:00|8893.9|8892.4|8894.7|8893.2|8895.5|8894|8893.8|8892.3|58
1681418700000|2023-04-13 20:45:00|8894.6|8893.1|8895|8892.6|8895.8|8893.6|8894.3|8892.1|65
1681419000000|2023-04-13 20:50:00|8895.1|8892.7|8895.7|8893.3|8896|8893.7|8894.6|8892.2|62
1681419300000|2023-04-13 20:55:00|8895.8|8893.4|8898.2|8893.2|8898.9|8895.3|8895.4|8892.3|247
1681419600000|2023-04-13 21:00:00|8898.6|8893.6|8896.7|8891.7|8903.2|8898.2|8896.4|8891.4|34
1681419900000|2023-04-13 21:05:00|8896.9|8891.9|8897.2|8892.2|8897.9|8892.9|8896.8|8891.8|32
1681420200000|2023-04-13 21:10:00|8897.1|8892.1|8896.1|8891.1|8897.2|8892.2|8895.8|8890.8|20
1681420500000|2023-04-13 21:15:00|8896.2|8891.2|8896|8891|8896.2|8891.2|8895.9|8890.9|16
1681420800000|2023-04-13 21:20:00|8895.9|8890.9|8895.8|8890.8|8896.2|8891.2|8895.7|8890.7|15
1681421100000|2023-04-13 21:25:00|8896|8891|8896.1|8891.1|8896.2|8891.2|8895.9|8890.9|8
1681421400000|2023-04-13 21:30:00|8896.2|8891.2|8897|8892|8897.7|8892.7|8896.2|8891.2|28
1681421700000|2023-04-13 21:35:00|8897.1|8892.1|8896.9|8891.9|8897.2|8892.2|8896.6|8891.6|26
1681422000000|2023-04-13 21:40:00|8896.8|8891.8|8896.6|8891.6|8896.8|8891.8|8896.3|8891.3|19
1681422300000|2023-04-13 21:45:00|8896.7|8891.7|8897.1|8892.1|8897.1|8892.1|8896.7|8891.7|34
1681422600000|2023-04-13 21:50:00|8897|8892|8897.3|8892.3|8897.4|8892.4|8897|8892|10
1681422900000|2023-04-13 21:55:00|8897.4|8892.4|8898.2|8893.2|8898.7|8893.7|8897.4|8892.4|27
1681423200000|2023-04-13 22:00:00|8898.6|8893.6|8895.9|8893|8898.6|8893.6|8895.9|8891.1|128
1681423500000|2023-04-13 22:05:00|8896|8892.8|8895.2|8892.8|8896|8893.4|8895|8892.5|35
1681423800000|2023-04-13 22:10:00|8895.1|8892.7|8895.1|8892.7|8895.3|8892.7|8894.5|8892|76
1681424100000|2023-04-13 22:15:00|8895|8892.6|8894.9|8892.5|8895.3|8892.9|8894.6|8892.2|41
1681424400000|2023-04-13 22:20:00|8894.8|8892.4|8895.5|8893.1|8895.5|8893.1|8894.1|8891.7|55
1681424700000|2023-04-13 22:25:00|8895.4|8893|8895.6|8893.2|8895.6|8893.2|8894.9|8892.5|26
1681425000000|2023-04-13 22:30:00|8895.5|8893.1|8895.3|8892.9|8895.6|8893.2|8895.1|8892.7|57
1681425300000|2023-04-13 22:35:00|8895.5|8893.1|8894.9|8892.5|8896|8893.6|8894.8|8892.4|74
1681425600000|2023-04-13 22:40:00|8894.8|8892.4|8895.1|8892.7|8895.6|8893.2|8894.7|8892.3|36
1681425900000|2023-04-13 22:45:00|8895|8892.6|8895.3|8892.9|8895.4|8893.2|8894.7|8892.5|55
1681426200000|2023-04-13 22:50:00|8895.2|8892.8|8894.8|8892.4|8895.4|8893|8894.7|8892.3|67
1681426500000|2023-04-13 22:55:00|8894.9|8892.5|8894.6|8893.1|8895.2|8893.2|8894.6|8892.3|83
1681426800000|2023-04-13 23:00:00|8894.8|8893.3|8894.9|8892.5|8895.1|8893.4|8894.7|8892.4|41
1681427100000|2023-04-13 23:05:00|8894.8|8892.4|8894.1|8891.7|8895.1|8892.9|8894.1|8891.7|32
1681427400000|2023-04-13 23:10:00|8894.2|8891.8|8894.4|8892|8894.5|8892.5|8893.5|8891.3|37
1681427700000|2023-04-13 23:15:00|8894.2|8891.8|8893.4|8891.9|8894.2|8892|8892.7|8891|40
1681428000000|2023-04-13 23:20:00|8893.2|8891.7|8892.6|8891.1|8893.2|8891.7|8892.5|8891|50
1681428300000|2023-04-13 23:25:00|8892.5|8891|8894.2|8891.8|8894.4|8892.5|8892.5|8891|33
1681428600000|2023-04-13 23:30:00|8894.3|8891.9|8893.7|8892.2|8894.7|8892.8|8893.7|8891.8|47
1681428900000|2023-04-13 23:35:00|8893.8|8892.3|8893.5|8891.1|8894|8892.3|8893.3|8890.9|46
1681429200000|2023-04-13 23:40:00|8893.6|8891.2|8893.4|8891.9|8894.6|8892.7|8893.3|8891.2|66
1681429500000|2023-04-13 23:45:00|8893.3|8891.8|8893.3|8891.8|8893.8|8892.1|8892.4|8890.9|41
1681429800000|2023-04-13 23:50:00|8893.2|8891.7|8893.2|8891.7|8893.3|8891.8|8892.7|8891.2|32
1681430100000|2023-04-13 23:55:00|8893.1|8891.6|8892.1|8889.7|8893.2|8891.7|8891.7|8889.7|92
1681430400000|2023-04-14 00:00:00|8892.2|8889.8|8889.6|8888.1|8893.5|8891.9|8889.2|8886.8|244
1681430700000|2023-04-14 00:05:00|8890.2|8888.7|8891.7|8890.2|8892.5|8891|8888.7|8887.2|193
1681431000000|2023-04-14 00:10:00|8891.6|8890.1|8892.1|8890.6|8894.5|8893|8891.6|8890.1|165
1681431300000|2023-04-14 00:15:00|8892.2|8890.7|8892.5|8891|8893.6|8892.1|8892|8890.5|109
1681431600000|2023-04-14 00:20:00|8892.7|8891.2|8891.5|8890|8892.7|8891.2|8889.8|8888.1|136
1681431900000|2023-04-14 00:25:00|8891.4|8889.9|8890|8888.5|8891.5|8890|8889.7|8888.2|108
1681432200000|2023-04-14 00:30:00|8890.1|8888.6|8889.4|8887.9|8890.7|8889.2|8889.2|8887.7|87
1681432500000|2023-04-14 00:35:00|8889.3|8887.8|8886.9|8885.4|8889.6|8888.1|8886.7|8885.2|86
1681432800000|2023-04-14 00:40:00|8887.1|8885.6|8888.9|8887.4|8888.9|8887.4|8887.1|8885.6|94
1681433100000|2023-04-14 00:45:00|8888.8|8887.3|8888.4|8886.9|8888.8|8887.3|8886.6|8885.1|124
1681433400000|2023-04-14 00:50:00|8888.3|8886.8|8886.2|8884.7|8888.4|8886.9|8885.7|8884.2|163
1681433700000|2023-04-14 00:55:00|8886.4|8884.9|8890.3|8888.8|8890.5|8889|8886|8884.5|128
1681434000000|2023-04-14 01:00:00|8890.4|8888.9|8890.9|8889.4|8892.3|8890.8|8889.4|8887.9|113
1681434300000|2023-04-14 01:05:00|8890.8|8889.3|8890.6|8889.1|8892|8890.5|8890.2|8888.7|143
1681434600000|2023-04-14 01:10:00|8890.5|8889|8890.8|8889.3|8891.7|8890.2|8890|8888.5|100
1681434900000|2023-04-14 01:15:00|8890.7|8889.2|8888|8886.5|8891.1|8889.6|8888|8886.5|159
1681435200000|2023-04-14 01:20:00|8888.2|8886.7|8885.8|8884.3|8888.4|8886.9|8884.6|8883.1|155
1681435500000|2023-04-14 01:25:00|8885.9|8884.4|8886.5|8885|8887.2|8885.7|8884.9|8883.4|166
1681435800000|2023-04-14 01:30:00|8886.6|8885.1|8886.4|8884.9|8886.6|8885.1|8885.1|8883.6|131
1681436100000|2023-04-14 01:35:00|8886.3|8884.8|8885.3|8883.8|8886.5|8885|8884.4|8882.9|141
1681436400000|2023-04-14 01:40:00|8885.4|8883.9|8886.2|8884.7|8886.6|8885.1|8885.2|8883.7|97
1681436700000|2023-04-14 01:45:00|8886.4|8884.9|8884.9|8883.4|8886.4|8884.9|8884.8|8883.3|101
1681437000000|2023-04-14 01:50:00|8884.8|8883.3|8885.3|8883.8|8885.6|8884.1|8884.2|8882.7|104
1681437300000|2023-04-14 01:55:00|8885.2|8883.7|8883.5|8882|8885.4|8883.9|8883.5|8882|133
1681437600000|2023-04-14 02:00:00|8883.6|8882.1|8883.3|8881.8|8884.5|8883|8883.2|8881.7|124
1681437900000|2023-04-14 02:05:00|8883.2|8881.7|8876.8|8874.4|8883.2|8881.7|8876.3|8874.1|262
1681438200000|2023-04-14 02:10:00|8876.9|8874.5|8878.5|8876.1|8879|8876.6|8876.9|8874.5|212
1681438500000|2023-04-14 02:15:00|8878.6|8876.2|8878.8|8877.3|8879.8|8878.3|8877.2|8875.5|164
1681438800000|2023-04-14 02:20:00|8879|8877.5|8878|8876.5|8879.2|8877.7|8877|8875.5|196
1681439100000|2023-04-14 02:25:00|8878.1|8876.6|8879.1|8877.6|8879.1|8877.6|8878|8876.5|118
1681439400000|2023-04-14 02:30:00|8879|8877.5|8878.5|8877|8879.5|8878|8877.4|8875.9|89
1681439700000|2023-04-14 02:35:00|8878.8|8877.3|8880.3|8878.8|8880.5|8879|8878.5|8877|84
1681440000000|2023-04-14 02:40:00|8879.9|8878.4|8879.7|8878.2|8880.3|8878.8|8879.6|8878.1|160
1681440300000|2023-04-14 02:45:00|8879.8|8878.3|8879.7|8878.2|8880.6|8879.1|8879.3|8877.8|153
1681440600000|2023-04-14 02:50:00|8879.8|8878.3|8879.4|8877|8880.6|8879.1|8879.3|8876.9|152
1681440900000|2023-04-14 02:55:00|8879.5|8877.1|8879|8876.6|8879.6|8877.2|8878.1|8875.7|169
1681441200000|2023-04-14 03:00:00|8878.9|8877.5|8879.7|8878.2|8880.3|8878.8|8878.8|8877.3|81
1681441500000|2023-04-14 03:05:00|8879.6|8878.1|8879.4|8877.9|8880.2|8878.7|8879.1|8877.6|94
1681441800000|2023-04-14 03:10:00|8879.3|8877.8|8878.5|8877|8879.4|8877.9|8878.2|8876.7|117
1681442100000|2023-04-14 03:15:00|8878.6|8877.1|8876.5|8875|8878.7|8877.2|8875.8|8874.3|146
1681442400000|2023-04-14 03:20:00|8876.6|8875.1|8878.4|8876.9|8878.8|8877.3|8876.6|8875.1|103
1681442700000|2023-04-14 03:25:00|8878.5|8877|8878.3|8876.8|8878.7|8877.2|8877.6|8876.1|101
1681443000000|2023-04-14 03:30:00|8878.2|8876.7|8876.8|8875.3|8879.3|8877.8|8876.5|8875|182
1681443300000|2023-04-14 03:35:00|8876.9|8875.4|8875.8|8874.3|8876.9|8875.4|8874.7|8873.2|153
1681443600000|2023-04-14 03:40:00|8876.1|8874.6|8876.3|8874.8|8876.6|8875.1|8875.8|8874.3|96
1681443900000|2023-04-14 03:45:00|8876.2|8874.7|8877.5|8876|8877.6|8876.1|8876|8874.5|89
1681444200000|2023-04-14 03:50:00|8877.6|8876.1|8878|8876.5|8878.7|8877.2|8877.5|8876|70
1681444500000|2023-04-14 03:55:00|8878.1|8876.6|8877.8|8876.3|8878.5|8877|8877.7|8876.2|115
1681444800000|2023-04-14 04:00:00|8877.9|8876.4|8878.8|8877.3|8879.2|8877.7|8877.8|8876.3|102
1681445100000|2023-04-14 04:05:00|8878.5|8877|8880.1|8878.6|8880.5|8879|8878.5|8877|91
1681445400000|2023-04-14 04:10:00|8880|8878.5|8879.1|8877.6|8880|8878.5|8879.1|8877.6|82
1681445700000|2023-04-14 04:15:00|8879|8877.5|8877.7|8876.2|8879.5|8878|8876.6|8875.1|133
1681446000000|2023-04-14 04:20:00|8877.8|8876.3|8877.5|8876|8878|8876.5|8876.9|8875.4|124
1681446300000|2023-04-14 04:25:00|8877.6|8876.1|8877.2|8875.7|8877.9|8876.4|8876.9|8875.4|146
1681446600000|2023-04-14 04:30:00|8877.3|8875.8|8877.2|8875.7|8877.7|8876.2|8876.8|8875.3|145
1681446900000|2023-04-14 04:35:00|8877.3|8875.8|8878.5|8877|8878.8|8877.3|8877.2|8875.7|123
1681447200000|2023-04-14 04:40:00|8878.4|8876.9|8877.6|8876.1|8878.5|8877|8877.5|8876|71
1681447500000|2023-04-14 04:45:00|8877.7|8876.2|8877.6|8876.1|8877.7|8876.2|8877|8875.5|87
1681447800000|2023-04-14 04:50:00|8877.5|8876|8877.5|8876|8878.1|8876.6|8877.3|8875.8|76
1681448100000|2023-04-14 04:55:00|8877.6|8876.1|8878.3|8876.8|8878.6|8877.1|8877.5|8876|116
1681448400000|2023-04-14 05:00:00|8878.2|8876.7|8879|8877.5|8879.6|8878.1|8878.2|8876.7|91
1681448700000|2023-04-14 05:05:00|8879.1|8877.6|8879.5|8878|8879.5|8878|8878.4|8876.9|68
1681449000000|2023-04-14 05:10:00|8879.4|8877.9|8879.6|8878.1|8880.4|8878.9|8878.7|8877.2|89
1681449300000|2023-04-14 05:15:00|8879.7|8878.2|8878.9|8877.4|8880.2|8878.7|8878.7|8877.2|113
1681449600000|2023-04-14 05:20:00|8878.8|8877.3|8877.3|8875.8|8878.8|8877.3|8877.1|8875.6|69
1681449900000|2023-04-14 05:25:00|8877.2|8875.7|8877.7|8876.2|8878.4|8876.9|8877.2|8875.7|53
1681450200000|2023-04-14 05:30:00|8877.6|8876.1|8878.8|8877.3|8878.9|8877.4|8877.4|8875.9|79
1681450500000|2023-04-14 05:35:00|8878.7|8877.2|8881.1|8879.6|8882.7|8881.2|8878.7|8877.2|144
1681450800000|2023-04-14 05:40:00|8881.2|8879.7|8882|8880.5|8882|8880.5|8880.3|8878.8|103
1681451100000|2023-04-14 05:45:00|8881.9|8880.4|8881.4|8879.9|8882|8880.5|8880.5|8879|111
1681451400000|2023-04-14 05:50:00|8881.5|8880|8878.4|8876.9|8882.7|8881.2|8878.1|8876.6|161
1681451700000|2023-04-14 05:55:00|8878.5|8877|8874.6|8872.2|8878.6|8877.1|8874.5|8872.2|145
1681452000000|2023-04-14 06:00:00|8873.1|8871.6|8874.6|8873.1|8875.7|8874.2|8872|8870.5|288
1681452300000|2023-04-14 06:05:00|8875|8873.5|8874.2|8872.7|8875.6|8874.1|8873.4|8871.9|190
1681452600000|2023-04-14 06:10:00|8874.6|8873.1|8876.6|8875.1|8877|8875.5|8871.7|8870.2|220
1681452900000|2023-04-14 06:15:00|8876.7|8875.2|8877.9|8876.4|8878.1|8876.6|8876.2|8874.7|186
1681453200000|2023-04-14 06:20:00|8878|8876.5|8875.7|8874.2|8880.3|8878.8|8875.1|8873.6|204
1681453500000|2023-04-14 06:25:00|8875.8|8874.3|8876.4|8874|8877.4|8875.9|8875.5|8873.7|182
1681453800000|2023-04-14 06:30:00|8876.3|8873.9|8877|8875.5|8878.6|8877.1|8875.6|8873.2|199
1681454100000|2023-04-14 06:35:00|8876.7|8875.2|8878.8|8877.3|8878.9|8877.4|8876.7|8875.2|164
1681454400000|2023-04-14 06:40:00|8878.9|8877.4|8878.8|8877.3|8879.9|8878.4|8878.3|8876.8|128
1681454700000|2023-04-14 06:45:00|8878.7|8877.2|8879.9|8878.4|8881.6|8880.1|8878.7|8877.2|178
1681455000000|2023-04-14 06:50:00|8879.8|8878.3|8880.2|8878.7|8881.2|8879.7|8879.4|8877.9|144
1681455300000|2023-04-14 06:55:00|8880.1|8878.6|8879.6|8878.1|8881.1|8879.6|8878.8|8877.3|208
1681455600000|2023-04-14 07:00:00|8879.7|8878.2|8882.9|8881.4|8883.3|8881.8|8879.6|8878.1|270
1681455900000|2023-04-14 07:05:00|8883|8881.5|8885.8|8884.3|8886|8884.5|8881.9|8880.4|314
1681456200000|2023-04-14 07:10:00|8885.4|8883.9|8889.1|8887.6|8889.1|8887.6|8884.7|8883.2|218
1681456500000|2023-04-14 07:15:00|8889.2|8887.7|8888.1|8886.6|8889.5|8888|8886.8|8885.3|184
1681456800000|2023-04-14 07:20:00|8888.2|8886.7|8888.2|8886.7|8888.8|8887.3|8886.2|8884.7|238
1681457100000|2023-04-14 07:25:00|8888.3|8886.8|8884.4|8882.9|8888.6|8887.1|8883.8|8882.3|267
1681457400000|2023-04-14 07:30:00|8884.5|8883|8878.6|8877.1|8886.2|8884.7|8877.6|8876.1|279
1681457700000|2023-04-14 07:35:00|8878.7|8877.2|8878.7|8877.2|8880.7|8879.2|8876.6|8875.1|293
1681458000000|2023-04-14 07:40:00|8878.6|8877.1|8879.4|8877.9|8880.2|8878.7|8876|8874.5|316
1681458300000|2023-04-14 07:45:00|8879.7|8878.2|8877.5|8876|8881.1|8879.6|8876.8|8875.3|282
1681458600000|2023-04-14 07:50:00|8877.3|8875.8|8875.4|8873.9|8877.9|8876.4|8875.4|8873.9|210
1681458900000|2023-04-14 07:55:00|8875.5|8874|8875.1|8873.6|8876.9|8875.4|8873|8871.5|209
1681459200000|2023-04-14 08:00:00|8875.2|8873.7|8875.2|8873.7|8876.9|8875.4|8873.5|8872|266
1681459500000|2023-04-14 08:05:00|8875.3|8873.8|8878.3|8876.8|8879.7|8878.2|8873.5|8872|395
1681459800000|2023-04-14 08:10:00|8878.2|8876.7|8884.2|8882.7|8885.3|8883.8|8877.5|8876|319
1681460100000|2023-04-14 08:15:00|8884.1|8882.6|8881.7|8880.2|8884.3|8882.8|8880.8|8879.3|262
1681460400000|2023-04-14 08:20:00|8882.9|8881.4|8883.1|8881.6|8883.7|8882.2|8880.1|8878.6|291
1681460700000|2023-04-14 08:25:00|8883|8881.5|8883.1|8881.6|8884.4|8882.9|8881|8879.5|238
1681461000000|2023-04-14 08:30:00|8883.2|8881.7|8880.9|8879.4|8883.4|8881.9|8880.7|8879.2|227
1681461300000|2023-04-14 08:35:00|8881|8879.5|8880.8|8879.3|8882.8|8881.3|8879.5|8878|273
1681461600000|2023-04-14 08:40:00|8880.9|8879.4|8879.7|8878.2|8881.6|8880.1|8878.6|8877.1|177
1681461900000|2023-04-14 08:45:00|8879.8|8878.3|8882|8880.5|8883|8881.5|8879.6|8878.1|165
1681462200000|2023-04-14 08:50:00|8881.9|8880.4|8881.3|8879.8|8884.9|8883.4|8880.5|8879|212
1681462500000|2023-04-14 08:55:00|8881.5|8880|8883|8881.5|8883.9|8882.4|8880.7|8879.2|278
1681462800000|2023-04-14 09:00:00|8882.9|8881.4|8883.3|8881.8|8883.7|8882.2|8879.2|8877.7|261
1681463100000|2023-04-14 09:05:00|8883.4|8881.9|8882.6|8881.1|8884|8882.5|8879.3|8877.8|201
1681463400000|2023-04-14 09:10:00|8882.7|8881.2|8880.9|8879.4|8882.8|8881.3|8880.7|8879.2|99
1681463700000|2023-04-14 09:15:00|8880.8|8879.3|8879.3|8877.8|8880.9|8879.4|8876.3|8874.8|182
1681464000000|2023-04-14 09:20:00|8879.4|8877.9|8877|8875.5|8879.4|8877.9|8876.6|8875.1|126
1681464300000|2023-04-14 09:25:00|8877.3|8875.8|8878.5|8877|8880|8878.5|8877|8875.5|184
1681464600000|2023-04-14 09:30:00|8878.6|8877.1|8882.7|8881.2|8882.7|8881.2|8878.5|8877|183
1681464900000|2023-04-14 09:35:00|8883.1|8881.6|8881.7|8880.2|8883.4|8881.9|8878.1|8876.6|197
1681465200000|2023-04-14 09:40:00|8881.4|8879.9|8880|8878.5|8881.9|8880.4|8878.8|8877.3|143
1681465500000|2023-04-14 09:45:00|8879.9|8878.4|8883.2|8881.7|8883.6|8882.1|8879.9|8878.4|101
1681465800000|2023-04-14 09:50:00|8883.6|8882.1|8882.8|8881.3|8885.3|8883.8|8882.3|8880.8|164
1681466100000|2023-04-14 09:55:00|8882.7|8881.2|8881.5|8880|8883.8|8882.3|8879.4|8877.9|244
1681466400000|2023-04-14 10:00:00|8881.6|8880.1|8881.3|8879.8|8882.6|8881.1|8880.4|8878.9|275
1681466700000|2023-04-14 10:05:00|8881.2|8879.7|8880.2|8878.7|8882.1|8880.6|8879.6|8878.1|162
1681467000000|2023-04-14 10:10:00|8880.1|8878.6|8880|8878.5|8880.4|8878.9|8878.5|8877|174
1681467300000|2023-04-14 10:15:00|8879.9|8878.4|8879.4|8877.9|8880.3|8878.8|8876.9|8875.4|175
1681467600000|2023-04-14 10:20:00|8879.5|8878|8877.2|8875.7|8879.6|8878.1|8876.9|8875.4|132
1681467900000|2023-04-14 10:25:00|8877.3|8875.8|8872.4|8870.9|8877.3|8875.8|8872.3|8870.8|224
1681468200000|2023-04-14 10:30:00|8872.5|8871|8873|8871.5|8873.6|8872.1|8867.7|8866.2|252
1681468500000|2023-04-14 10:35:00|8872.9|8871.4|8876|8874.5|8876.7|8875.2|8872.5|8871|162
1681468800000|2023-04-14 10:40:00|8876.1|8874.6|8876.2|8874.7|8876.3|8874.8|8874.9|8873.4|114
1681469100000|2023-04-14 10:45:00|8876.3|8874.8|8873.4|8871.9|8877.4|8875.9|8872.8|8871.3|173
1681469400000|2023-04-14 10:50:00|8873.1|8871.6|8873.1|8871.6|8875.5|8874|8872.7|8871.2|151
1681469700000|2023-04-14 10:55:00|8873.2|8871.7|8875.6|8874.1|8875.7|8874.2|8872.5|8871|157
1681470000000|2023-04-14 11:00:00|8875.5|8874|8881.1|8879.6|8881.1|8879.6|8875.5|8874|259
1681470300000|2023-04-14 11:05:00|8881|8879.5|8883.2|8881.7|8883.9|8882.4|8879.9|8878.4|221
1681470600000|2023-04-14 11:10:00|8883.1|8881.6|8890.5|8889|8890.9|8889.4|8883.1|8881.6|392
1681470900000|2023-04-14 11:15:00|8890.2|8888.7|8889.2|8887.7|8892.5|8891|8888.4|8886.9|284
1681471200000|2023-04-14 11:20:00|8889.3|8887.8|8891.5|8890|8892.3|8890.8|8889.2|8887.7|272
1681471500000|2023-04-14 11:25:00|8891.4|8889.9|8892.1|8890.6|8893.9|8892.4|8891.4|8889.9|174
1681471800000|2023-04-14 11:30:00|8892|8890.5|8896.2|8894.7|8897.5|8896|8892|8890.5|207
1681472100000|2023-04-14 11:35:00|8896.1|8894.6|8893.6|8892.1|8898.2|8896.7|8893.2|8891.7|290
1681472400000|2023-04-14 11:40:00|8893.5|8892|8893|8891.5|8893.5|8892|8891.2|8889.7|189
1681472700000|2023-04-14 11:45:00|8892.9|8891.4|8889.8|8888.3|8893|8891.5|8889.4|8887.9|108
1681473000000|2023-04-14 11:50:00|8889.9|8888.4|8889.5|8888|8890.8|8889.3|8889.2|8887.7|108
1681473300000|2023-04-14 11:55:00|8889.3|8887.8|8891.4|8889.9|8892.2|8890.7|8889.2|8887.7|149
1681473600000|2023-04-14 12:00:00|8891.3|8889.8|8888|8886.5|8891.6|8890.1|8887.5|8886|244
1681473900000|2023-04-14 12:05:00|8888.1|8886.6|8888.5|8887|8888.5|8887|8885.5|8884|160
1681474200000|2023-04-14 12:10:00|8888.6|8887.1|8890.5|8889|8890.7|8889.2|8888.6|8887.1|214
1681474500000|2023-04-14 12:15:00|8890.3|8888.8|8890|8888.5|8890.4|8888.9|8886.6|8885.1|175
1681474800000|2023-04-14 12:20:00|8889.7|8888.2|8889.3|8887.8|8889.7|8888.2|8888|8886.5|160
1681475100000|2023-04-14 12:25:00|8889.4|8887.9|8891.6|8886.8|8891.9|8888.8|8888.3|8886.4|211
1681475400000|2023-04-14 12:30:00|8887.6|8887.2|8921.8|8920.3|8925.5|8924|8877.6|8874.6|1388
1681475700000|2023-04-14 12:35:00|8921.6|8920.1|8905.8|8904.3|8924.1|8922.6|8901.9|8900.4|1102
1681476000000|2023-04-14 12:40:00|8906|8904.5|8923.6|8922.1|8924.2|8922.7|8906|8904.5|931
1681476300000|2023-04-14 12:45:00|8923.5|8922|8925.3|8923.8|8927.6|8926.1|8920.3|8918.8|1136
1681476600000|2023-04-14 12:50:00|8925.7|8924.2|8924.4|8922.9|8927.6|8926.1|8919.2|8917.7|999
1681476900000|2023-04-14 12:55:00|8924.1|8922.6|8917.7|8916.2|8927.8|8926.3|8917.5|8916|865
1681477200000|2023-04-14 13:00:00|8917.6|8916.1|8917.5|8916|8919.9|8918.4|8915.1|8913.6|648
1681477500000|2023-04-14 13:05:00|8917.2|8915.7|8919.5|8918|8920.7|8919.2|8914.9|8913.4|431
1681477800000|2023-04-14 13:10:00|8919.3|8917.8|8918.1|8915.7|8919.8|8918.3|8915.8|8914.3|333
1681478100000|2023-04-14 13:15:00|8918.2|8915.8|8916.9|8915.4|8920.4|8918.9|8915.3|8913.8|465
1681478400000|2023-04-14 13:20:00|8917|8915.5|8916.9|8915.4|8918.7|8917.2|8914.1|8912.6|401
1681478700000|2023-04-14 13:25:00|8917|8915.5|8916.9|8915.4|8920.8|8919.3|8914.3|8912.8|403
1681479000000|2023-04-14 13:30:00|8916.8|8915.3|8916.9|8915.4|8919.3|8917.8|8914.6|8913.1|540
1681479300000|2023-04-14 13:35:00|8916.8|8915.3|8910.9|8909.4|8916.8|8915.3|8910.6|8909.1|519
1681479600000|2023-04-14 13:40:00|8911.1|8909.6|8911.1|8909.6|8914.8|8913.3|8910.3|8908.8|429
1681479900000|2023-04-14 13:45:00|8911.2|8909.7|8920|8918.5|8920|8918.5|8910.4|8908.9|334
1681480200000|2023-04-14 13:50:00|8920.1|8918.6|8914.9|8913.4|8922.3|8920.8|8914.8|8913.3|404
1681480500000|2023-04-14 13:55:00|8915|8913.5|8916.7|8911.7|8916.8|8915.1|8911.9|8910.4|300
1681480800000|2023-04-14 14:00:00|8918.6|8914.3|8924.9|8923.4|8929.6|8927.8|8918.6|8914.3|982
1681481100000|2023-04-14 14:05:00|8924.6|8923.1|8939.7|8938.2|8943.4|8941.9|8924.3|8922.8|897
1681481400000|2023-04-14 14:10:00|8939.3|8937.8|8931.4|8929.9|8941|8939.5|8930.9|8929.4|665
1681481700000|2023-04-14 14:15:00|8931.3|8929.8|8935.1|8933.6|8935.3|8933.8|8930.2|8928.7|600
1681482000000|2023-04-14 14:20:00|8935.2|8933.7|8937.6|8936.1|8939|8937.5|8933.1|8931.6|665
1681482300000|2023-04-14 14:25:00|8937.7|8936.2|8932.9|8931.4|8937.9|8936.4|8932.3|8930.8|440
1681482600000|2023-04-14 14:30:00|8932.7|8931.2|8933.8|8932.3|8937.7|8936.2|8932.5|8931|420
1681482900000|2023-04-14 14:35:00|8933.9|8932.4|8931|8929.5|8934.8|8933.3|8930.5|8929|518
1681483200000|2023-04-14 14:40:00|8931.1|8929.6|8933.7|8932.2|8934.5|8933|8930.9|8929.4|406
1681483500000|2023-04-14 14:45:00|8933.8|8932.3|8933.5|8932|8936.4|8934.9|8931.4|8929.9|412
1681483800000|2023-04-14 14:50:00|8933.6|8932.1|8938.1|8936.6|8938.8|8937.3|8932.8|8931.3|433
1681484100000|2023-04-14 14:55:00|8938.2|8936.7|8939.4|8937.9|8940.7|8939.2|8938|8936.5|356
1681484400000|2023-04-14 15:00:00|8939.2|8937.7|8941.1|8939.6|8942.1|8940.6|8936.8|8935.3|370
1681484700000|2023-04-14 15:05:00|8941.2|8939.7|8939.3|8937.8|8944.6|8943.1|8939|8937.5|373
1681485000000|2023-04-14 15:10:00|8939.4|8937.9|8939.9|8938.4|8940.4|8938.9|8937.4|8935.9|445
1681485300000|2023-04-14 15:15:00|8939.7|8938.2|8943.6|8942.1|8946.6|8945.1|8939.6|8938.1|368
1681485600000|2023-04-14 15:20:00|8943.5|8942|8949.5|8948|8950.9|8949.4|8941.8|8940.3|346
1681485900000|2023-04-14 15:25:00|8949.7|8948.2|8950.5|8949|8952.6|8951.1|8949.6|8948.1|445
1681486200000|2023-04-14 15:30:00|8950.2|8948.7|8952.5|8951|8952.6|8951.1|8948.6|8947.1|307
1681486500000|2023-04-14 15:35:00|8952.4|8950.9|8952.4|8950.9|8953.4|8951.9|8949.9|8948.4|302
1681486800000|2023-04-14 15:40:00|8952.6|8951.1|8954.9|8953.4|8955.6|8954.1|8952.4|8950.9|274
1681487100000|2023-04-14 15:45:00|8954.8|8953.3|8955.4|8953.9|8956.7|8955.2|8953.9|8952.4|177
1681487400000|2023-04-14 15:50:00|8955.5|8954|8956.2|8954.7|8957.1|8955.6|8953.9|8952.4|259
1681487700000|2023-04-14 15:55:00|8956|8954.5|8957.2|8955.7|8959.8|8958.3|8956|8954.5|271
1681488000000|2023-04-14 16:00:00|8957.1|8955.6|8954.3|8952.8|8958.1|8956.6|8954|8952.5|270
1681488300000|2023-04-14 16:05:00|8954.2|8952.7|8952.2|8950.7|8957.3|8955.8|8951.9|8950.4|225
1681488600000|2023-04-14 16:10:00|8952.5|8951|8953.5|8952|8954.1|8952.6|8951.2|8949.7|204
1681488900000|2023-04-14 16:15:00|8953.4|8951.9|8952.9|8951.4|8955.1|8953.6|8951.8|8950.3|210
1681489200000|2023-04-14 16:20:00|8952.8|8951.3|8953.1|8951.6|8955.1|8953.6|8951.9|8950.4|187
1681489500000|2023-04-14 16:25:00|8953|8951.5|8955.4|8953.9|8955.5|8954|8952.7|8951.2|155
1681489800000|2023-04-14 16:30:00|8955.6|8954.1|8953.3|8951.8|8957.4|8955.9|8953.2|8951.7|244
1681490100000|2023-04-14 16:35:00|8953.2|8951.7|8955.6|8954.1|8955.6|8954.1|8953.1|8951.6|174
1681490400000|2023-04-14 16:40:00|8955.7|8954.2|8957.3|8955.8|8957.6|8956.1|8955.1|8953.6|196
1681490700000|2023-04-14 16:45:00|8957.4|8955.9|8953.9|8952.4|8958.1|8956.6|8953.5|8952|277
1681491000000|2023-04-14 16:50:00|8954|8952.5|8954|8952.5|8955.7|8954.2|8953.4|8951.9|188
1681491300000|2023-04-14 16:55:00|8954.1|8952.6|8954.7|8953.2|8956|8954.5|8954|8952.5|201
1681491600000|2023-04-14 17:00:00|8954.8|8953.3|8955|8953.5|8956.9|8955.4|8954.3|8952.8|198
1681491900000|2023-04-14 17:05:00|8955.1|8953.6|8949.8|8948.3|8955.5|8954|8949.8|8948.3|223
1681492200000|2023-04-14 17:10:00|8949.4|8947.9|8951.2|8949.7|8951.2|8949.7|8948|8946.5|147
1681492500000|2023-04-14 17:15:00|8951.1|8949.6|8951.2|8949.7|8951.3|8949.8|8948.8|8947.3|191
1681492800000|2023-04-14 17:20:00|8951.6|8950.1|8949.1|8947.6|8951.7|8950.2|8948.3|8946.8|173
1681493100000|2023-04-14 17:25:00|8949|8947.5|8948.3|8946.8|8949.8|8948.3|8947.2|8945.7|141
1681493400000|2023-04-14 17:30:00|8948.5|8947|8947.7|8946.2|8949.9|8948.4|8947.6|8946.1|128
1681493700000|2023-04-14 17:35:00|8947.8|8946.3|8948.2|8946.7|8949.2|8947.7|8947.2|8945.7|99
1681494000000|2023-04-14 17:40:00|8948.1|8946.6|8950.9|8949.4|8951.1|8949.6|8947.8|8946.3|102
1681494300000|2023-04-14 17:45:00|8950.8|8949.3|8948.9|8947.4|8951.5|8950|8947.4|8945.9|102
1681494600000|2023-04-14 17:50:00|8948.6|8947.1|8949.4|8947.9|8949.4|8947.9|8946|8944.5|147
1681494900000|2023-04-14 17:55:00|8949.5|8948|8950|8948.5|8950.4|8948.9|8948.2|8946.7|99
1681495200000|2023-04-14 18:00:00|8949.9|8948.4|8947.8|8946.3|8949.9|8948.4|8947.6|8946.1|123
1681495500000|2023-04-14 18:05:00|8947.9|8946.4|8947|8945.5|8948.6|8947.1|8946.9|8945.4|97
1681495800000|2023-04-14 18:10:00|8946.7|8945.2|8946.4|8944.9|8947.7|8946.2|8946.4|8944.9|96
1681496100000|2023-04-14 18:15:00|8946.3|8944.8|8944.2|8942.7|8946.4|8944.9|8943.4|8941.9|147
1681496400000|2023-04-14 18:20:00|8944.3|8942.8|8945.2|8943.7|8945.3|8943.8|8944.2|8942.7|115
1681496700000|2023-04-14 18:25:00|8945.3|8943.8|8943.8|8942.3|8945.8|8944.3|8943.3|8941.8|107
1681497000000|2023-04-14 18:30:00|8943.4|8941.9|8944.1|8942.6|8944.7|8943.2|8943.4|8941.9|89
1681497300000|2023-04-14 18:35:00|8944|8942.5|8944|8942.5|8945.2|8943.7|8943.8|8942.3|63
1681497600000|2023-04-14 18:40:00|8943.9|8942.4|8943.8|8942.3|8945.4|8943.9|8943.5|8942|99
1681497900000|2023-04-14 18:45:00|8943.9|8942.4|8940.9|8939.4|8944.1|8942.6|8940.4|8938.9|109
1681498200000|2023-04-14 18:50:00|8941|8939.5|8942.3|8940.8|8942.6|8941.1|8940.7|8939.2|124
1681498500000|2023-04-14 18:55:00|8942.4|8940.9|8939.8|8938.3|8943.2|8941.7|8939.2|8937.7|228
1681498800000|2023-04-14 19:00:00|8940|8938.5|8939.9|8938.4|8941.1|8939.6|8939.1|8937.6|88
1681499100000|2023-04-14 19:05:00|8940|8938.5|8941.6|8940.1|8942.2|8940.7|8940|8938.5|69
1681499400000|2023-04-14 19:10:00|8941.7|8940.2|8941.8|8940.3|8942.4|8940.9|8941.1|8939.6|75
1681499700000|2023-04-14 19:15:00|8941.7|8940.2|8941.1|8939.6|8942.9|8941.4|8940.7|8939.2|124
1681500000000|2023-04-14 19:20:00|8941|8939.5|8941.5|8940|8941.9|8940.4|8940.7|8939.2|76
1681500300000|2023-04-14 19:25:00|8941.4|8939.9|8940.8|8939.3|8941.4|8939.9|8939.7|8938.2|101
1681500600000|2023-04-14 19:30:00|8940.7|8939.2|8939.8|8938.3|8941|8939.5|8939.6|8938.1|86
1681500900000|2023-04-14 19:35:00|8939.9|8938.4|8940.3|8938.8|8940.4|8938.9|8939.2|8937.7|71
1681501200000|2023-04-14 19:40:00|8940|8938.5|8938.9|8937.4|8940.1|8938.6|8938.8|8937.3|68
1681501500000|2023-04-14 19:45:00|8939.3|8937.8|8939|8937.5|8940|8938.5|8939|8937.5|80
1681501800000|2023-04-14 19:50:00|8938.9|8937.4|8939.1|8937.6|8939.8|8938.3|8938.7|8937.2|82
1681502100000|2023-04-14 19:55:00|8939.2|8937.7|8940.6|8939.1|8941.3|8939.8|8939.2|8937.7|100
1681502400000|2023-04-14 20:00:00|8940.7|8939.2|8941.2|8938.8|8943.4|8941.7|8940.7|8938.8|106
1681502700000|2023-04-14 20:05:00|8941.1|8938.7|8941.5|8939.1|8942.3|8939.9|8941.1|8938.7|48
1681503000000|2023-04-14 20:10:00|8941.4|8939|8939.3|8936.9|8941.4|8939|8939.2|8936.8|39
1681503300000|2023-04-14 20:15:00|8938.8|8936.4|8940.4|8938|8941.5|8939.1|8938.7|8936.3|114
1681503600000|2023-04-14 20:20:00|8940.3|8937.9|8940.6|8938.2|8941.4|8939|8939.9|8937.5|49
1681503900000|2023-04-14 20:25:00|8940.5|8938.1|8940.9|8938.5|8941.4|8939|8940.2|8937.8|106
1681504200000|2023-04-14 20:30:00|8941|8938.6|8940.1|8937.7|8941.3|8938.9|8940|8937.6|243
1681504500000|2023-04-14 20:35:00|8940.2|8937.8|8941.2|8938.8|8942.5|8940.1|8939.8|8937.4|69
1681504800000|2023-04-14 20:40:00|8941.1|8938.7|8941.4|8939|8941.8|8939.4|8940.5|8938.1|127
1681505100000|2023-04-14 20:45:00|8941.5|8939.1|8940.7|8938.3|8942.1|8939.7|8940.6|8938.2|109
1681505400000|2023-04-14 20:50:00|8940.6|8938.2|8940.8|8938.4|8941.1|8938.7|8940.2|8937.8|75
1681505700000|2023-04-14 20:55:00|8940.6|8938.2|8942.5|8937.5|8946|8941|8940.1|8935.1|295
1681675200000|2023-04-16 20:00:00|8951.1|8940.1|8951.1|8940.1|8951.1|8940.1|8951.1|8940.1|1
1681675500000|2023-04-16 20:05:00|8950.1|8939.1|8951.1|8940.1|8951.1|8940.1|8950.1|8939.1|2
1681675800000|2023-04-16 20:10:00|8950.1|8939.1|8950.1|8939.1|8951.1|8940.1|8950.1|8939.1|3
1681676400000|2023-04-16 20:20:00|8951.1|8940.1|8951.1|8940.1|8951.1|8940.1|8950.1|8939.1|3
1681676700000|2023-04-16 20:25:00|8953|8942|8953.4|8942.4|8953.5|8942.5|8951.1|8940.1|5
1681677000000|2023-04-16 20:30:00|8953|8942|8953|8942|8953|8942|8953|8942|1
1681677300000|2023-04-16 20:35:00|8954.5|8943.5|8954.5|8943.5|8954.6|8943.6|8954.5|8943.5|3
1681677600000|2023-04-16 20:40:00|8952.3|8941.3|8953.6|8942.6|8954.3|8943.3|8952.3|8941.3|5
1681677900000|2023-04-16 20:45:00|8953.1|8942.1|8954.1|8943.1|8954.1|8943.1|8952.1|8941.1|4
1681678200000|2023-04-16 20:50:00|8954|8943|8954.1|8943.1|8954.1|8943.1|8953.9|8942.9|3
1681678500000|2023-04-16 20:55:00|8955.5|8944.5|8955.5|8944.5|8955.5|8944.5|8955.5|8944.5|1
1681678800000|2023-04-16 21:00:00|8953.9|8942.9|8954.1|8943.1|8954.1|8943.1|8953.9|8942.9|2
1681679100000|2023-04-16 21:05:00|8954.7|8943.7|8953.6|8942.6|8955.5|8944.5|8951.5|8940.5|124
1681679400000|2023-04-16 21:10:00|8953.4|8942.4|8952.5|8941.5|8953.4|8942.4|8952.5|8941.5|4
1681679700000|2023-04-16 21:15:00|8953.4|8942.4|8952.9|8941.9|8955.3|8944.3|8952|8941|7
1681680000000|2023-04-16 21:20:00|8950.4|8944.4|8950.6|8945.6|8952.5|8947.5|8948.1|8943.1|21
1681680300000|2023-04-16 21:25:00|8951.2|8946.2|8951.2|8946.2|8951.2|8946.2|8949.4|8944.4|7
1681680600000|2023-04-16 21:30:00|8950.7|8945.7|8951|8946|8951.1|8946.1|8950.6|8945.6|21
1681680900000|2023-04-16 21:35:00|8951.1|8946.1|8947.4|8942.4|8951.1|8946.1|8947|8942|28
1681681200000|2023-04-16 21:40:00|8950.4|8945.4|8948.5|8943.5|8951.3|8946.3|8946.7|8941.7|12
1681681500000|2023-04-16 21:45:00|8949.4|8944.4|8950.4|8945.4|8950.4|8945.4|8949.4|8944.4|6
1681681800000|2023-04-16 21:50:00|8947.4|8942.4|8950|8945|8950.4|8945.4|8947.4|8942.4|8
1681682100000|2023-04-16 21:55:00|8949.9|8944.9|8947.5|8942.5|8950.1|8945.1|8947.2|8942.2|51
1681682400000|2023-04-16 22:00:00|8949|8944|8947.1|8942.1|8949|8944|8945.1|8940.1|153
1681682700000|2023-04-16 22:05:00|8947.3|8942.3|8946.3|8941.3|8948|8943|8946.1|8941.1|96
1681683000000|2023-04-16 22:10:00|8946|8941|8949.2|8944.2|8951.3|8946.3|8945.8|8940.8|241
1681683300000|2023-04-16 22:15:00|8948.9|8943.9|8948|8944.6|8949.6|8944.7|8946.2|8941.9|1165
1681683600000|2023-04-16 22:20:00|8947.9|8944.4|8947.8|8945.1|8948.8|8945.8|8947.8|8944.2|296
1681683900000|2023-04-16 22:25:00|8947.1|8945.2|8948|8945.6|8948.3|8945.9|8947.1|8944.3|250
1681684200000|2023-04-16 22:30:00|8948.1|8945.5|8945.3|8942.8|8948.4|8945.8|8945.3|8942.8|395
1681684500000|2023-04-16 22:35:00|8945.4|8942.7|8948.7|8946.3|8948.7|8946.3|8944.7|8942.1|303
1681684800000|2023-04-16 22:40:00|8948.6|8946.2|8947.3|8944.9|8948.7|8946.3|8947|8944.6|144
1681685100000|2023-04-16 22:45:00|8947.2|8944.8|8948.5|8946.1|8948.9|8946.5|8946.9|8944.5|114
1681685400000|2023-04-16 22:50:00|8948.6|8946.2|8949.5|8947.1|8950.2|8947.8|8948.4|8946|157
1681685700000|2023-04-16 22:55:00|8949.4|8947|8949.8|8947.4|8950.3|8947.9|8948.9|8946.5|122
1681686000000|2023-04-16 23:00:00|8949.7|8947.3|8947.4|8945|8949.7|8947.3|8947|8944.6|110
1681686300000|2023-04-16 23:05:00|8947.5|8945.1|8949.4|8947|8949.6|8947.2|8946.9|8944.5|150
1681686600000|2023-04-16 23:10:00|8949.5|8947.1|8948.5|8946.1|8949.7|8947.3|8948.5|8946.1|58
1681686900000|2023-04-16 23:15:00|8948.6|8946.2|8949|8946.6|8949.5|8947.1|8948|8945.6|115
1681687200000|2023-04-16 23:20:00|8949.1|8946.7|8948.5|8946.1|8949.6|8947.2|8948|8945.6|99
1681687500000|2023-04-16 23:25:00|8948.6|8946.2|8948.2|8945.8|8948.9|8946.5|8947.9|8945.5|54
1681687800000|2023-04-16 23:30:00|8948.3|8945.9|8949|8946.6|8949.1|8946.7|8947.4|8945|59
1681688100000|2023-04-16 23:35:00|8948.9|8946.5|8948.9|8946.5|8949.6|8947.2|8948.3|8945.9|74
1681688400000|2023-04-16 23:40:00|8948.7|8946.3|8949.1|8946.7|8949.6|8947.2|8948.4|8946|92
1681688700000|2023-04-16 23:45:00|8949|8946.6|8949.9|8947.5|8950|8947.6|8948.7|8946.3|127
1681689000000|2023-04-16 23:50:00|8949.7|8947.3|8950.8|8948.4|8950.9|8948.5|8949.6|8947.2|110
1681689300000|2023-04-16 23:55:00|8950.9|8948.5|8950.4|8948|8950.9|8948.9|8950.2|8947.9|93
1681689600000|2023-04-17 00:00:00|8951.1|8948.7|8950.7|8949.2|8953.8|8952.3|8950|8948.5|197
1681689900000|2023-04-17 00:05:00|8950.6|8949.1|8952.6|8951.1|8953.6|8952.1|8950.5|8949|106
1681690200000|2023-04-17 00:10:00|8952.5|8951|8949.8|8948.3|8952.6|8951.1|8948.6|8947.1|184
1681690500000|2023-04-17 00:15:00|8949.6|8948.1|8949|8947.5|8949.9|8948.4|8948.5|8947|100
1681690800000|2023-04-17 00:20:00|8949.1|8947.6|8947.8|8946.3|8949.1|8947.6|8945.9|8944.4|166
1681691100000|2023-04-17 00:25:00|8947.9|8946.4|8947.4|8945.9|8948.2|8946.7|8947|8945.5|124
1681691400000|2023-04-17 00:30:00|8947.3|8945.8|8946.3|8944.8|8947.3|8945.8|8946|8944.5|118
1681691700000|2023-04-17 00:35:00|8946.2|8944.7|8946.2|8944.7|8947.4|8945.9|8946.2|8944.7|121
1681692000000|2023-04-17 00:40:00|8946.3|8944.8|8948.6|8947.1|8948.6|8947.1|8946.1|8944.6|124
1681692300000|2023-04-17 00:45:00|8948.5|8947|8948.5|8947|8948.9|8947.4|8947.9|8946.4|115
1681692600000|2023-04-17 00:50:00|8948.4|8946.9|8951.3|8949.8|8951.4|8949.9|8948.4|8946.9|187
1681692900000|2023-04-17 00:55:00|8951.2|8949.7|8956.4|8954.9|8956.5|8955|8951.2|8949.7|201
1681693200000|2023-04-17 01:00:00|8956.3|8954.8|8956.1|8954.6|8957.9|8956.4|8955.3|8953.8|189
1681693500000|2023-04-17 01:05:00|8956.4|8954.9|8957.9|8956.4|8957.9|8956.4|8955.3|8953.8|146
1681693800000|2023-04-17 01:10:00|8958.4|8956.9|8958.9|8957.4|8960.5|8959|8957.6|8956.1|276
1681694100000|2023-04-17 01:15:00|8958.8|8957.3|8955.8|8954.3|8959.3|8957.8|8955.2|8953.7|222
1681694400000|2023-04-17 01:20:00|8955.9|8954.4|8953.3|8951.8|8956.1|8954.6|8953.3|8951.8|127
1681694700000|2023-04-17 01:25:00|8952.9|8951.4|8953.5|8952|8954.1|8952.6|8952.4|8950.9|114
1681695000000|2023-04-17 01:30:00|8953.7|8952.2|8954.1|8952.6|8954.6|8953.1|8952.4|8950.9|158
1681695300000|2023-04-17 01:35:00|8954.2|8952.7|8953.3|8951.8|8954.7|8953.2|8952.8|8951.3|121
1681695600000|2023-04-17 01:40:00|8953.2|8951.7|8952.6|8951.1|8954.1|8952.6|8952|8950.5|137
1681695900000|2023-04-17 01:45:00|8952.5|8951|8951.6|8950.1|8952.6|8951.1|8950|8948.5|171
1681696200000|2023-04-17 01:50:00|8951.5|8950|8952.1|8950.6|8952.5|8951|8950.2|8948.7|172
1681696500000|2023-04-17 01:55:00|8952|8950.5|8951.7|8950.2|8952.1|8950.6|8950.7|8949.2|135
1681696800000|2023-04-17 02:00:00|8951.8|8950.3|8948.9|8947.4|8951.8|8950.3|8948.7|8947.2|172
1681697100000|2023-04-17 02:05:00|8948.8|8947.3|8948.5|8947|8948.9|8947.4|8947.8|8946.3|127
1681697400000|2023-04-17 02:10:00|8948.4|8946.9|8949.1|8947.6|8949.6|8948.1|8948.2|8946.7|147
1681697700000|2023-04-17 02:15:00|8949|8947.5|8946.7|8945.2|8949.2|8947.7|8946.7|8945.2|89
1681698000000|2023-04-17 02:20:00|8946.8|8945.3|8946.3|8944.8|8947|8945.5|8946|8944.5|70
1681698300000|2023-04-17 02:25:00|8946.2|8944.7|8947.1|8945.6|8947.6|8946.1|8946.1|8944.6|103
1681698600000|2023-04-17 02:30:00|8947|8945.5|8947.4|8945.9|8947.7|8946.2|8946.6|8945.1|120
1681698900000|2023-04-17 02:35:00|8947.6|8946.1|8943.9|8942.4|8947.6|8946.1|8943.9|8942.4|129
1681699200000|2023-04-17 02:40:00|8944|8942.5|8944.9|8943.4|8945.6|8944.1|8942.9|8941.4|158
1681699500000|2023-04-17 02:45:00|8945|8943.5|8944.4|8942.9|8945.9|8944.4|8944.3|8942.8|151
1681699800000|2023-04-17 02:50:00|8944.3|8942.8|8943.1|8941.6|8944.9|8943.4|8943|8941.5|92
1681700100000|2023-04-17 02:55:00|8943.2|8941.7|8943|8941.5|8944.5|8943|8942.7|8941.2|85
1681700400000|2023-04-17 03:00:00|8943.3|8941.8|8943.4|8941.9|8943.7|8942.2|8942.6|8941.1|117
1681700700000|2023-04-17 03:05:00|8943.3|8941.8|8943.3|8941.8|8943.6|8942.1|8942.9|8941.4|67
1681701000000|2023-04-17 03:10:00|8943.4|8941.9|8944.5|8943|8944.8|8943.3|8943.3|8941.8|86
1681701300000|2023-04-17 03:15:00|8944.6|8943.1|8943.9|8942.4|8945.2|8943.7|8943.7|8942.2|99
1681701600000|2023-04-17 03:20:00|8943.8|8942.3|8944.2|8942.7|8944.7|8943.2|8943.4|8941.9|68
1681701900000|2023-04-17 03:25:00|8944.3|8942.8|8945.5|8944|8945.5|8944|8944.1|8942.6|52
1681702200000|2023-04-17 03:30:00|8945.6|8944.1|8946.8|8945.3|8947.2|8945.7|8945|8943.5|112
1681702500000|2023-04-17 03:35:00|8946.9|8945.4|8946.8|8945.3|8947.6|8946.1|8946.4|8944.9|87
1681702800000|2023-04-17 03:40:00|8946.9|8945.4|8946.1|8944.6|8947|8945.5|8945.9|8944.4|79
1681703100000|2023-04-17 03:45:00|8946|8944.5|8944.8|8943.3|8946.6|8945.1|8944.7|8943.2|122
1681703400000|2023-04-17 03:50:00|8944.7|8943.2|8944.5|8943|8945.1|8943.6|8944.2|8942.7|171
1681703700000|2023-04-17 03:55:00|8944.4|8942.9|8945.3|8943.8|8945.5|8944|8944.4|8942.9|95
1681704000000|2023-04-17 04:00:00|8945.2|8943.7|8944.3|8942.8|8945.6|8944.1|8944.3|8942.8|136
1681704300000|2023-04-17 04:05:00|8944.4|8942.9|8943.6|8942.1|8944.4|8942.9|8943.6|8942.1|66
1681704600000|2023-04-17 04:10:00|8943.7|8942.2|8943.8|8942.3|8944.6|8943.1|8943.4|8941.9|47
1681704900000|2023-04-17 04:15:00|8943.9|8942.4|8943.5|8942|8943.9|8942.4|8943.1|8941.6|98
1681705200000|2023-04-17 04:20:00|8943.3|8941.8|8943.7|8942.2|8943.8|8942.3|8943.1|8941.6|72
1681705500000|2023-04-17 04:25:00|8943.5|8942|8944.5|8943|8944.6|8943.1|8943.4|8941.9|76
1681705800000|2023-04-17 04:30:00|8944.6|8943.1|8943.9|8942.4|8944.9|8943.4|8943.5|8942|81
1681706100000|2023-04-17 04:35:00|8944|8942.5|8943.8|8942.3|8944.4|8942.9|8943.4|8941.9|77
1681706400000|2023-04-17 04:40:00|8943.7|8942.2|8943.3|8941.8|8943.9|8942.4|8943.1|8941.6|109
1681706700000|2023-04-17 04:45:00|8943.4|8941.9|8943|8941.5|8943.7|8942.2|8941.9|8940.4|75
1681707000000|2023-04-17 04:50:00|8943.1|8941.6|8943.2|8941.7|8943.5|8942|8942.4|8940.9|62
1681707300000|2023-04-17 04:55:00|8943|8941.5|8941.8|8940.3|8943.7|8942.2|8941.6|8940.1|105
1681707600000|2023-04-17 05:00:00|8941.7|8940.2|8942.5|8941|8943.4|8941.9|8941.4|8939.9|104
1681707900000|2023-04-17 05:05:00|8942.1|8940.6|8942.4|8940.9|8943.6|8942.1|8941.7|8940.2|108
1681708200000|2023-04-17 05:10:00|8942.3|8940.8|8941.9|8940.4|8942.4|8940.9|8941|8939.5|100
1681708500000|2023-04-17 05:15:00|8941.8|8940.3|8941.1|8939.6|8941.9|8940.4|8940.6|8939.1|137
1681708800000|2023-04-17 05:20:00|8941.2|8939.7|8941.5|8940|8941.7|8940.2|8940.4|8938.9|103
1681709100000|2023-04-17 05:25:00|8941.6|8940.1|8940.6|8939.1|8941.7|8940.2|8940.6|8939.1|78
1681709400000|2023-04-17 05:30:00|8940.7|8939.2|8938.4|8936.9|8940.8|8939.3|8938.2|8936.7|140
1681709700000|2023-04-17 05:35:00|8938.8|8937.3|8937.8|8936.3|8938.8|8937.3|8937.5|8936|154
1681710000000|2023-04-17 05:40:00|8937.7|8936.2|8936.6|8934.2|8937.8|8936.3|8935.9|8933.5|114
1681710300000|2023-04-17 05:45:00|8936.7|8934.3|8934.4|8932.9|8936.7|8934.5|8933.9|8932.4|174
1681710600000|2023-04-17 05:50:00|8934.5|8933|8934.5|8933|8934.9|8933.4|8933.4|8931.6|113
1681710900000|2023-04-17 05:55:00|8934.4|8932.9|8935.7|8933.3|8935.8|8934.3|8933.7|8932.2|175
1681711200000|2023-04-17 06:00:00|8935.8|8933.4|8932.3|8930.8|8936.5|8934.4|8931.9|8930.4|221
1681711500000|2023-04-17 06:05:00|8932.2|8930.7|8930|8928.5|8932.9|8931.4|8929.1|8927.6|282
1681711800000|2023-04-17 06:10:00|8929.9|8928.4|8932.1|8930.6|8932.6|8931.1|8929.5|8928|207
1681712100000|2023-04-17 06:15:00|8932|8930.5|8936.2|8934.7|8936.4|8934.9|8931.6|8930.1|233
1681712400000|2023-04-17 06:20:00|8936.3|8934.8|8939.2|8937.7|8939.2|8937.7|8935.8|8934.3|219
1681712700000|2023-04-17 06:25:00|8939.1|8937.6|8936.7|8935.2|8940.3|8938.8|8936.2|8934.7|232
1681713000000|2023-04-17 06:30:00|8936.6|8935.1|8938.4|8936.9|8938.5|8937|8936.3|8934.8|157
1681713300000|2023-04-17 06:35:00|8938.5|8937|8937.8|8936.3|8938.5|8937|8936.8|8935.3|205
1681713600000|2023-04-17 06:40:00|8937.9|8936.4|8939.1|8937.6|8941.1|8939.6|8937.3|8935.8|230
1681713900000|2023-04-17 06:45:00|8939|8937.5|8939.4|8937.9|8939.4|8937.9|8937.2|8935.7|192
1681714200000|2023-04-17 06:50:00|8939.5|8938|8939.4|8937.9|8941|8939.5|8939|8937.5|225
1681714500000|2023-04-17 06:55:00|8939.3|8937.8|8936.5|8935|8939.4|8937.9|8935.2|8933.7|238
1681714800000|2023-04-17 07:00:00|8936.6|8935.1|8931.8|8930.3|8936.6|8935.1|8931.2|8929.7|272
1681715100000|2023-04-17 07:05:00|8931.7|8930.2|8929.5|8928|8932.9|8931.4|8929.1|8927.6|305
1681715400000|2023-04-17 07:10:00|8929.1|8927.6|8928.7|8927.2|8930.2|8928.7|8927.1|8925.6|289
1681715700000|2023-04-17 07:15:00|8929.4|8927.9|8927.2|8925.7|8931.4|8929.9|8926.7|8925.2|282
1681716000000|2023-04-17 07:20:00|8927.3|8925.8|8925.1|8923.6|8927.4|8925.9|8922.8|8921.3|250
1681716300000|2023-04-17 07:25:00|8925.2|8923.7|8927.5|8926|8930.2|8928.7|8924.7|8923.2|213
1681716600000|2023-04-17 07:30:00|8927.6|8926.1|8925|8923.5|8928|8926.5|8924.7|8923.2|271
1681716900000|2023-04-17 07:35:00|8925.1|8923.6|8925.7|8924.2|8926|8924.5|8922.9|8921.4|212
1681717200000|2023-04-17 07:40:00|8925.8|8924.3|8928.3|8926.8|8930|8928.5|8925.8|8924.3|258
1681717500000|2023-04-17 07:45:00|8928.6|8927.1|8924.7|8923.2|8929.1|8927.6|8924.6|8923.1|233
1681717800000|2023-04-17 07:50:00|8924.8|8923.3|8927|8925.5|8927.9|8926.4|8924|8922.5|281
1681718100000|2023-04-17 07:55:00|8926.9|8925.4|8927.9|8926.4|8928.6|8927.1|8926|8924.5|266
1681718400000|2023-04-17 08:00:00|8928|8926.5|8927.9|8926.4|8929.7|8928.2|8926.8|8925.3|270
1681718700000|2023-04-17 08:05:00|8928|8926.5|8934.8|8933.3|8935.3|8933.8|8927.1|8925.6|316
1681719000000|2023-04-17 08:10:00|8934.4|8932.9|8933.1|8931.6|8936.1|8934.6|8932.9|8931.4|316
1681719300000|2023-04-17 08:15:00|8933.2|8931.7|8934.9|8933.4|8934.9|8933.4|8931.8|8930.3|293
1681719600000|2023-04-17 08:20:00|8935|8933.5|8941|8939.5|8942.4|8940.9|8934.9|8933.4|284
1681719900000|2023-04-17 08:25:00|8940.9|8939.4|8939.4|8937.9|8941.4|8939.9|8937.8|8936.3|279
1681720200000|2023-04-17 08:30:00|8939.5|8938|8942.5|8941|8943.8|8942.3|8938.9|8937.4|255
1681720500000|2023-04-17 08:35:00|8942.4|8940.9|8947.6|8946.1|8948.3|8946.8|8942.4|8940.9|292
1681720800000|2023-04-17 08:40:00|8947.7|8946.2|8947.4|8945.9|8948.5|8947|8946.3|8944.8|200
1681721100000|2023-04-17 08:45:00|8947.3|8945.8|8948.1|8946.6|8949.1|8947.6|8945.6|8944.1|178
1681721400000|2023-04-17 08:50:00|8948.2|8946.7|8950.4|8948.9|8950.5|8949|8945.5|8944|212
1681721700000|2023-04-17 08:55:00|8950.3|8948.8|8950.5|8949|8951.2|8949.7|8946.8|8945.3|295
1681722000000|2023-04-17 09:00:00|8950.6|8949.1|8948.7|8947.2|8951|8949.5|8948|8946.5|220
1681722300000|2023-04-17 09:05:00|8948.8|8947.3|8947.3|8945.8|8949.7|8948.2|8946|8944.5|238
1681722600000|2023-04-17 09:10:00|8947.1|8945.6|8948.6|8947.1|8950.1|8948.6|8946.5|8945|177
1681722900000|2023-04-17 09:15:00|8948.7|8947.2|8948.9|8947.4|8952.1|8950.6|8947.4|8945.9|268
1681723200000|2023-04-17 09:20:00|8949|8947.5|8947.4|8945.9|8949.7|8948.2|8947.3|8945.8|180
1681723500000|2023-04-17 09:25:00|8947.3|8945.8|8943.7|8942.2|8947.3|8945.8|8941.6|8940.1|248
1681723800000|2023-04-17 09:30:00|8943.9|8942.4|8941.8|8940.3|8945.4|8943.9|8941.3|8939.8|234
1681724100000|2023-04-17 09:35:00|8941.7|8940.2|8944.7|8943.2|8944.9|8943.4|8941.6|8940.1|200
1681724400000|2023-04-17 09:40:00|8944.8|8943.3|8943.9|8942.4|8948.2|8946.7|8943.8|8942.3|216
1681724700000|2023-04-17 09:45:00|8944|8942.5|8945.5|8944|8946.3|8944.8|8943.8|8942.3|199
1681725000000|2023-04-17 09:50:00|8945.6|8944.1|8942.3|8940.8|8945.6|8944.1|8941.9|8940.4|196
1681725300000|2023-04-17 09:55:00|8942|8940.5|8944.8|8943.3|8946.3|8944.8|8940.5|8939|237
1681725600000|2023-04-17 10:00:00|8944.7|8943.2|8943.9|8942.4|8944.8|8943.3|8942.7|8941.2|217
1681725900000|2023-04-17 10:05:00|8943.8|8942.3|8942.7|8941.2|8943.8|8942.3|8941.9|8940.4|159
1681726200000|2023-04-17 10:10:00|8942.6|8941.1|8944.6|8943.1|8945.6|8944.1|8941.3|8939.8|189
1681726500000|2023-04-17 10:15:00|8944.5|8943|8943.8|8942.3|8945.4|8943.9|8943|8941.5|201
1681726800000|2023-04-17 10:20:00|8943.7|8942.2|8941.3|8939.8|8943.7|8942.2|8938.9|8937.4|158
1681727100000|2023-04-17 10:25:00|8941.7|8940.2|8940.2|8938.7|8942.5|8941|8939.9|8938.4|184
1681727400000|2023-04-17 10:30:00|8940.3|8938.8|8939.2|8937.7|8940.4|8938.9|8937.9|8936.4|177
1681727700000|2023-04-17 10:35:00|8939.4|8937.9|8939.2|8937.7|8939.7|8938.2|8938.5|8937|160
1681728000000|2023-04-17 10:40:00|8939.1|8937.6|8939.6|8938.1|8940.9|8939.4|8938.7|8937.2|128
1681728300000|2023-04-17 10:45:00|8939.5|8938|8939.3|8937.8|8940.3|8938.8|8937.7|8936.2|232
1681728600000|2023-04-17 10:50:00|8939.4|8937.9|8937.2|8935.7|8939.5|8938|8937.1|8935.6|160
1681728900000|2023-04-17 10:55:00|8937.1|8935.6|8937.9|8936.4|8938.7|8937.2|8936.2|8934.7|224
1681729200000|2023-04-17 11:00:00|8938|8936.5|8939.4|8937.9|8940|8938.5|8936.9|8935.4|239
1681729500000|2023-04-17 11:05:00|8939.7|8938.2|8939.5|8938|8940.1|8938.6|8938.6|8937.1|211
1681729800000|2023-04-17 11:10:00|8939.4|8937.9|8938.9|8937.4|8939.8|8938.3|8938.2|8936.7|202
1681730100000|2023-04-17 11:15:00|8939|8937.5|8942.2|8940.7|8943.2|8941.7|8938.9|8937.4|247
1681730400000|2023-04-17 11:20:00|8942|8940.5|8941.2|8939.7|8942.6|8941.1|8941|8939.5|260
1681730700000|2023-04-17 11:25:00|8941.1|8939.6|8943.1|8941.6|8943.5|8942|8939.9|8938.4|207
1681731000000|2023-04-17 11:30:00|8943.2|8941.7|8946.4|8944.9|8947.1|8945.6|8943|8941.5|164
1681731300000|2023-04-17 11:35:00|8946.3|8944.8|8944.1|8942.6|8946.6|8945.1|8943|8941.5|135
1681731600000|2023-04-17 11:40:00|8944|8942.5|8944.2|8942.7|8944.6|8943.1|8943.3|8941.8|152
1681731900000|2023-04-17 11:45:00|8944.1|8942.6|8943.3|8941.8|8944.3|8942.8|8943.2|8941.7|166
1681732200000|2023-04-17 11:50:00|8943.2|8941.7|8941.9|8940.4|8943.3|8941.8|8941.5|8940|221
1681732500000|2023-04-17 11:55:00|8942|8940.5|8943.2|8941.7|8943.3|8941.8|8939.3|8937.8|251
1681732800000|2023-04-17 12:00:00|8943.1|8941.6|8941.1|8939.6|8943.3|8941.8|8940.6|8939.1|214
1681733100000|2023-04-17 12:05:00|8941|8939.5|8936.6|8935.1|8941.5|8940|8935.9|8934.4|222
1681733400000|2023-04-17 12:10:00|8936.5|8935|8938.1|8936.6|8938.9|8937.4|8936.5|8935|215
1681733700000|2023-04-17 12:15:00|8938|8936.5|8938.3|8936.8|8939.9|8938.4|8936.9|8935.4|227
1681734000000|2023-04-17 12:20:00|8938.6|8937.1|8933.8|8932.3|8938.6|8937.1|8933.7|8932.2|276
1681734300000|2023-04-17 12:25:00|8933.7|8932.2|8933.8|8931.4|8935.7|8934.2|8932.3|8930.8|204
1681734600000|2023-04-17 12:30:00|8934|8931.6|8944.7|8943.2|8945.1|8943.6|8934|8931.6|727
1681734900000|2023-04-17 12:35:00|8944.8|8943.3|8942|8940.5|8945.4|8943.9|8940.3|8938.8|374
1681735200000|2023-04-17 12:40:00|8942.3|8940.8|8947.2|8945.7|8947.3|8945.8|8941.8|8940.3|300
1681735500000|2023-04-17 12:45:00|8947.3|8945.8|8954.4|8952.9|8957.9|8956.4|8947.3|8945.8|462
1681735800000|2023-04-17 12:50:00|8954.5|8953|8956.3|8954.8|8957.6|8956.1|8954.1|8952.6|325
1681736100000|2023-04-17 12:55:00|8956.2|8954.7|8956.7|8955.2|8956.9|8955.4|8953.1|8951.6|330
1681736400000|2023-04-17 13:00:00|8956.8|8955.3|8957.8|8956.3|8958.8|8957.3|8956.2|8954.7|380
1681736700000|2023-04-17 13:05:00|8957.7|8956.2|8959.1|8957.6|8961.1|8959.6|8955.9|8954.4|423
1681737000000|2023-04-17 13:10:00|8958.9|8957.4|8960.4|8958.9|8960.6|8959.1|8958.5|8957|333
1681737300000|2023-04-17 13:15:00|8960.3|8958.8|8967.5|8966|8967.7|8966.2|8960|8958.5|353
1681737600000|2023-04-17 13:20:00|8967.2|8965.7|8967.1|8965.6|8973.5|8971.7|8966.4|8964.9|407
1681737900000|2023-04-17 13:25:00|8967.2|8965.7|8970.6|8969.1|8972.6|8971.1|8967.1|8965.6|342
1681738200000|2023-04-17 13:30:00|8970.5|8969|8964.8|8963.3|8971.5|8970|8964.3|8962.8|433
1681738500000|2023-04-17 13:35:00|8964.9|8963.4|8962.3|8960.8|8966.2|8964.7|8961|8959.5|382
1681738800000|2023-04-17 13:40:00|8962.4|8960.9|8963.5|8962|8964.8|8963.3|8959.9|8958.4|368
1681739100000|2023-04-17 13:45:00|8963.6|8962.1|8971.2|8969.7|8975|8973.5|8963.5|8962|543
1681739400000|2023-04-17 13:50:00|8971.1|8969.6|8972.9|8971.4|8975|8973.5|8970.3|8968.8|355
1681739700000|2023-04-17 13:55:00|8972.8|8971.3|8971.4|8969.9|8973.2|8971.7|8969.5|8968|344
1681740000000|2023-04-17 14:00:00|8971.5|8970|8977.5|8976|8977.5|8976|8969.7|8968.2|439
1681740300000|2023-04-17 14:05:00|8977.4|8975.9|8976.4|8974.9|8978.4|8976.9|8974.3|8972.8|363
1681740600000|2023-04-17 14:10:00|8976.3|8974.8|8979.5|8978|8979.9|8978.4|8975.4|8973.9|323
1681740900000|2023-04-17 14:15:00|8979.4|8977.9|8977.2|8975.7|8981.1|8979.6|8976.3|8974.8|412
1681741200000|2023-04-17 14:20:00|8977.1|8975.6|8978.2|8976.7|8980|8978.5|8977|8975.5|303
1681741500000|2023-04-17 14:25:00|8978.1|8976.6|8983.9|8982.4|8984.4|8982.9|8977.1|8975.6|390
1681741800000|2023-04-17 14:30:00|8983.8|8982.3|8985.5|8984|8986.9|8985.4|8983.2|8981.7|369
1681742100000|2023-04-17 14:35:00|8985.6|8984.1|8991.8|8990.3|8993.6|8992.1|8984.7|8983.2|453
1681742400000|2023-04-17 14:40:00|8991.6|8990.1|8987.1|8985.6|8991.6|8990.1|8984.4|8982.9|460
1681742700000|2023-04-17 14:45:00|8987|8985.5|8985.9|8984.4|8989.8|8988.3|8985.1|8983.6|457
1681743000000|2023-04-17 14:50:00|8986|8984.5|8988|8986.5|8990.5|8989|8985|8983.5|394
1681743300000|2023-04-17 14:55:00|8988.1|8986.6|8985.8|8984.3|8989.3|8987.8|8985.6|8984.1|448
1681743600000|2023-04-17 15:00:00|8985.9|8984.4|8986.9|8985.4|8987.6|8986.1|8984.1|8982.6|338
1681743900000|2023-04-17 15:05:00|8986.8|8985.3|8987.1|8985.6|8989.3|8987.8|8986.3|8984.8|226
1681744200000|2023-04-17 15:10:00|8987.2|8985.7|8989.4|8987.9|8991|8989.5|8986.3|8984.8|256
1681744500000|2023-04-17 15:15:00|8989.5|8988|8986.3|8984.8|8990.4|8988.9|8985.6|8984.1|245
1681744800000|2023-04-17 15:20:00|8986.2|8984.7|8987.6|8986.1|8987.6|8986.1|8984.6|8983.1|174
1681745100000|2023-04-17 15:25:00|8987.5|8986|8989.5|8988|8990.6|8989.1|8987.5|8986|223
1681745400000|2023-04-17 15:30:00|8989.3|8987.8|8990|8988.5|8992.5|8991|8988.2|8986.7|317
1681745700000|2023-04-17 15:35:00|8989.9|8988.4|8990.4|8988.9|8991.9|8990.4|8989.3|8987.8|258
1681746000000|2023-04-17 15:40:00|8990.3|8988.8|8994.3|8992.8|8995|8993.5|8990.2|8988.7|263
1681746300000|2023-04-17 15:45:00|8994.2|8992.7|8992.1|8990.6|8995|8993.5|8991.5|8990|199
1681746600000|2023-04-17 15:50:00|8992.2|8990.7|8995.1|8993.6|8995.2|8993.7|8992.1|8990.6|147
1681746900000|2023-04-17 15:55:00|8995.3|8993.8|8996|8994.5|8996.1|8994.6|8994.7|8993.2|156
1681747200000|2023-04-17 16:00:00|8995.9|8994.4|8995.3|8993.8|8997.3|8995.8|8995.1|8993.6|219
1681747500000|2023-04-17 16:05:00|8995.2|8993.7|8995|8993.5|8995.8|8994.3|8993.8|8992.3|205
1681747800000|2023-04-17 16:10:00|8995.1|8993.6|8995.9|8994.4|8997.2|8995.7|8994.5|8993|191
1681748100000|2023-04-17 16:15:00|8995.8|8994.3|8994.1|8992.6|8995.9|8994.4|8993.9|8992.4|144
1681748400000|2023-04-17 16:20:00|8994|8992.5|8995|8993.5|8995.2|8993.7|8993.5|8992|107
1681748700000|2023-04-17 16:25:00|8994.8|8993.3|8994.6|8993.1|8995.3|8993.8|8994.1|8992.6|104
1681749000000|2023-04-17 16:30:00|8994.7|8993.2|8993.2|8991.7|8994.9|8993.4|8993|8991.5|123
1681749300000|2023-04-17 16:35:00|8993.1|8991.6|8991.9|8990.4|8993.6|8992.1|8990.7|8989.2|101
1681749600000|2023-04-17 16:40:00|8991.6|8990.1|8990.9|8989.4|8991.9|8990.4|8988.9|8987.4|151
1681749900000|2023-04-17 16:45:00|8991|8989.5|8993.3|8991.8|8993.8|8992.3|8990.4|8988.9|148
1681750200000|2023-04-17 16:50:00|8993.2|8991.7|8994.6|8993.1|8995.3|8993.8|8993.1|8991.6|111
1681750500000|2023-04-17 16:55:00|8994.5|8993|8995.9|8994.4|8996|8994.5|8992.8|8991.3|177
1681750800000|2023-04-17 17:00:00|8996|8994.5|8994.3|8992.8|8996.8|8995.3|8993.8|8992.3|151
1681751100000|2023-04-17 17:05:00|8994.2|8992.7|8992.1|8990.6|8994.9|8993.4|8991.9|8990.4|139
1681751400000|2023-04-17 17:10:00|8992|8990.5|8992|8990.5|8992.4|8990.9|8991|8989.5|143
1681751700000|2023-04-17 17:15:00|8991.9|8990.4|8991.5|8990|8992.8|8991.3|8990.6|8989.1|211
1681752000000|2023-04-17 17:20:00|8991.6|8990.1|8992.7|8991.2|8993.2|8991.7|8991.6|8990.1|182
1681752300000|2023-04-17 17:25:00|8992.6|8991.1|8994.4|8992.9|8994.7|8993.2|8992.6|8991.1|193
1681752600000|2023-04-17 17:30:00|8994.5|8993|8995.2|8993.7|8995.8|8994.3|8994.3|8992.8|97
1681752900000|2023-04-17 17:35:00|8995.3|8993.8|8993.2|8991.7|8995.3|8993.8|8993|8991.5|79
1681753200000|2023-04-17 17:40:00|8993.1|8991.6|8994.4|8992.9|8994.7|8993.2|8992.6|8991.1|108
1681753500000|2023-04-17 17:45:00|8994.5|8993|8994.5|8993|8995.1|8993.6|8994.4|8992.9|83
1681753800000|2023-04-17 17:50:00|8994.6|8993.1|8994.2|8992.7|8995|8993.5|8993.9|8992.4|59
1681754100000|2023-04-17 17:55:00|8994.3|8992.8|8994|8992.5|8995.5|8994|8994|8992.5|89
1681754400000|2023-04-17 18:00:00|8994.1|8992.6|8995.6|8994.1|8995.6|8994.1|8994|8992.5|83
1681754700000|2023-04-17 18:05:00|8995.7|8994.2|8995|8993.5|8995.9|8994.4|8994.3|8992.8|101
1681755000000|2023-04-17 18:10:00|8995.1|8993.6|8994.2|8992.7|8995.3|8993.8|8993.7|8992.2|64
1681755300000|2023-04-17 18:15:00|8994.1|8992.6|8993.1|8991.6|8994.3|8992.8|8991.9|8990.4|88
1681755600000|2023-04-17 18:20:00|8993.2|8991.7|8994|8992.5|8994|8992.5|8992.1|8990.6|75
1681755900000|2023-04-17 18:25:00|8994.1|8992.6|8994.1|8992.6|8995|8993.5|8993.7|8992.2|111
1681756200000|2023-04-17 18:30:00|8994.2|8992.7|8991.7|8990.2|8994.7|8993.2|8991.7|8990.2|126
1681756500000|2023-04-17 18:35:00|8992|8990.5|8992.5|8991|8992.5|8991|8991.6|8990.1|107
1681756800000|2023-04-17 18:40:00|8992.2|8990.7|8991.1|8989.6|8992.6|8991.1|8991|8989.5|131
1681757100000|2023-04-17 18:45:00|8991.3|8989.8|8991.4|8989.9|8991.5|8990|8990.7|8989.2|155
1681757400000|2023-04-17 18:50:00|8991.5|8990|8990.5|8989|8991.5|8990|8990|8988.5|131
1681757700000|2023-04-17 18:55:00|8990.4|8988.9|8989.1|8987.6|8990.7|8989.2|8988.3|8986.8|168
1681758000000|2023-04-17 19:00:00|8989|8987.5|8988.8|8987.3|8989.6|8988.1|8988.5|8987|104
1681758300000|2023-04-17 19:05:00|8988.9|8987.4|8987.2|8985.7|8989.1|8987.6|8986.1|8984.6|132
1681758600000|2023-04-17 19:10:00|8987.1|8985.6|8987.6|8986.1|8988.2|8986.7|8987|8985.5|119
1681758900000|2023-04-17 19:15:00|8987.7|8986.2|8986.9|8985.4|8987.7|8986.2|8985.9|8984.4|72
1681759200000|2023-04-17 19:20:00|8986.8|8985.3|8985.4|8983.9|8986.9|8985.4|8985.4|8983.9|45
1681759500000|2023-04-17 19:25:00|8985.5|8984|8984.5|8983|8985.6|8984.1|8984.1|8982.6|72
1681759800000|2023-04-17 19:30:00|8984.6|8983.1|8984.9|8983.4|8985.8|8984.3|8984.6|8983.1|87
1681760100000|2023-04-17 19:35:00|8985.2|8983.7|8986.4|8984.9|8986.4|8984.9|8984.9|8983.4|47
1681760400000|2023-04-17 19:40:00|8986.5|8985|8986.7|8985.2|8987.1|8985.6|8985.6|8984.1|76
1681760700000|2023-04-17 19:45:00|8986.8|8985.3|8985.6|8984.1|8986.8|8985.3|8985.4|8983.9|107
1681761000000|2023-04-17 19:50:00|8985.7|8984.2|8985.2|8983.7|8986|8984.5|8984.7|8983.2|70
1681761300000|2023-04-17 19:55:00|8985.1|8983.6|8986.3|8984.8|8986.4|8984.9|8984.7|8983.2|148
1681761600000|2023-04-17 20:00:00|8986.4|8984.9|8988.1|8986.6|8988.4|8986.9|8986.3|8984.8|132
1681761900000|2023-04-17 20:05:00|8988.2|8986.7|8988.6|8987.1|8988.7|8987.2|8987.7|8986.2|36
1681762200000|2023-04-17 20:10:00|8988.5|8987|8988.4|8986.9|8988.8|8987.3|8987.8|8986.3|35
1681762500000|2023-04-17 20:15:00|8988.3|8986.8|8989.5|8988|8989.6|8988.1|8988.1|8986.6|73
1681762800000|2023-04-17 20:20:00|8989.7|8988.2|8989.3|8987.8|8989.8|8988.3|8989.1|8987.6|33
1681763100000|2023-04-17 20:25:00|8989.4|8987.9|8988.4|8986.9|8990.2|8988.7|8988.3|8986.8|55
1681763400000|2023-04-17 20:30:00|8988.3|8986.8|8987.7|8986.2|8988.4|8986.9|8987.2|8985.7|67
1681763700000|2023-04-17 20:35:00|8987.8|8986.3|8988.1|8985.7|8988.2|8986.3|8987.5|8985.6|25
1681764000000|2023-04-17 20:40:00|8988|8985.6|8986.4|8984.9|8988|8985.6|8986.4|8984.5|51
1681764300000|2023-04-17 20:45:00|8986.3|8984.8|8987.5|8985.1|8987.5|8985.6|8986.1|8984.3|30
1681764600000|2023-04-17 20:50:00|8987.6|8985.2|8986.2|8983.8|8987.6|8985.6|8986.2|8983.8|28
1681764900000|2023-04-17 20:55:00|8986.1|8983.7|8990.3|8985.3|8991.6|8986.9|8986.1|8983.7|107
1681765200000|2023-04-17 21:00:00|8990.1|8985.1|8988.9|8983.9|8991.6|8986.6|8988.8|8983.8|16
1681765500000|2023-04-17 21:05:00|8986.2|8981.2|8985.7|8980.7|8986.8|8981.8|8984.4|8979.4|28
1681765800000|2023-04-17 21:10:00|8985.6|8980.6|8988.9|8983.9|8988.9|8983.9|8985.5|8980.5|7
1681766100000|2023-04-17 21:15:00|8989|8984|8987.2|8982.2|8989.1|8984.1|8987.2|8982.2|23
1681766400000|2023-04-17 21:20:00|8987.8|8982.8|8988.1|8983.1|8988.1|8983.1|8986.8|8981.8|20
1681766700000|2023-04-17 21:25:00|8988|8983|8989.2|8984.2|8990.2|8985.2|8987.4|8982.4|16
1681767000000|2023-04-17 21:30:00|8989.3|8984.3|8988.9|8983.9|8990.1|8985.1|8988.5|8983.5|83
1681767300000|2023-04-17 21:35:00|8989.9|8984.9|8988.8|8983.8|8991.1|8986.1|8988.1|8983.1|153
1681767600000|2023-04-17 21:40:00|8988.9|8983.9|8989.5|8984.5|8989.9|8984.9|8988.9|8983.9|54
1681767900000|2023-04-17 21:45:00|8990.2|8985.2|8989.7|8984.7|8990.2|8985.2|8989.5|8984.5|100
1681768200000|2023-04-17 21:50:00|8989.6|8984.6|8989|8984|8990.2|8985.2|8989|8984|47
1681768500000|2023-04-17 21:55:00|8988.9|8983.9|8990.2|8985.2|8990.8|8985.8|8987.5|8982.5|97
1681768800000|2023-04-17 22:00:00|8989.1|8984.1|8987.3|8983.8|8989.2|8984.3|8986.7|8982.6|107
1681769100000|2023-04-17 22:05:00|8987.5|8983.6|8987.4|8985|8988|8985.6|8986.6|8983.6|68
1681769400000|2023-04-17 22:10:00|8987.5|8985.1|8987.6|8985.2|8987.8|8985.3|8987.2|8984.8|37
1681769700000|2023-04-17 22:15:00|8987.5|8985.1|8987.9|8985.5|8988.1|8985.7|8987.5|8985.1|51
1681770000000|2023-04-17 22:20:00|8987.8|8985.4|8988|8985.6|8988.1|8985.7|8987.7|8985.3|41
1681770300000|2023-04-17 22:25:00|8987.9|8985.5|8988.3|8985.9|8988.3|8985.9|8987.9|8985.5|29
1681770600000|2023-04-17 22:30:00|8988.2|8985.8|8987.3|8984.9|8988.4|8986|8987.1|8984.7|106
1681770900000|2023-04-17 22:35:00|8987.4|8985|8987.4|8985|8987.6|8985.2|8987.2|8984.8|155
1681771200000|2023-04-17 22:40:00|8987.3|8984.9|8986.9|8984.5|8987.9|8985.5|8986.8|8984.4|114
1681771500000|2023-04-17 22:45:00|8987|8984.6|8988.2|8985.8|8988.2|8985.8|8986.5|8984.1|36
1681771800000|2023-04-17 22:50:00|8988.1|8985.7|8988.2|8985.8|8988.4|8986|8988|8985.6|58
1681772100000|2023-04-17 22:55:00|8988.3|8985.9|8988.2|8985.8|8989|8986.6|8988.1|8985.7|139
1681772400000|2023-04-17 23:00:00|8988.3|8985.9|8988.6|8986.2|8988.7|8986.3|8987.6|8985.2|225
1681772700000|2023-04-17 23:05:00|8988.7|8986.3|8988.4|8986|8988.8|8986.4|8987.8|8985.4|90
1681773000000|2023-04-17 23:10:00|8988.7|8986.3|8988.6|8986.2|8988.8|8986.4|8988|8985.6|43
1681773300000|2023-04-17 23:15:00|8988.1|8986.6|8988.7|8986.3|8988.7|8986.7|8987.6|8985.7|70
1681773600000|2023-04-17 23:20:00|8988.6|8986.2|8988.6|8986.2|8988.7|8986.3|8987.1|8984.7|72
1681773900000|2023-04-17 23:25:00|8988.4|8986|8988.4|8986|8988.8|8986.4|8987.9|8985.5|46
1681774200000|2023-04-17 23:30:00|8988.3|8985.9|8988.4|8986|8988.5|8986.1|8988|8985.6|47
1681774500000|2023-04-17 23:35:00|8988.3|8985.9|8988.3|8985.9|8988.8|8986.6|8988|8985.9|68
1681774800000|2023-04-17 23:40:00|8988.4|8986|8988.3|8985.9|8988.5|8986.5|8988|8985.8|67
1681775100000|2023-04-17 23:45:00|8988.4|8986|8987.5|8985.1|8988.4|8986|8987.4|8985|93
1681775400000|2023-04-17 23:50:00|8987.4|8985|8986.1|8984.6|8987.5|8985.6|8985.5|8984|56
1681775700000|2023-04-17 23:55:00|8986.2|8984.7|8986.7|8985.2|8987.2|8985.7|8986.1|8984.6|79
1681776000000|2023-04-18 00:00:00|8986.6|8985.1|8985.4|8983.9|8986.7|8985.2|8984.8|8983.3|188
1681776300000|2023-04-18 00:05:00|8985.3|8983.8|8986.3|8984.8|8986.3|8984.8|8985.2|8983.7|166
1681776600000|2023-04-18 00:10:00|8986.2|8984.7|8985.1|8983.6|8986.7|8985.2|8984.8|8983.3|83
1681776900000|2023-04-18 00:15:00|8985.2|8983.7|8985.4|8983.9|8985.5|8984|8984.9|8983.4|111
1681777200000|2023-04-18 00:20:00|8985.3|8983.8|8983.9|8982.4|8985.4|8983.9|8983.7|8982.2|119
1681777500000|2023-04-18 00:25:00|8984|8982.5|8983.6|8982.1|8984|8982.5|8983.4|8981.9|41
1681777800000|2023-04-18 00:30:00|8983.5|8982|8982.8|8981.3|8983.5|8982|8982.8|8981.3|47
1681778100000|2023-04-18 00:35:00|8983|8981.5|8982.1|8980.6|8983.1|8981.6|8981.1|8979.6|85
1681778400000|2023-04-18 00:40:00|8982.2|8980.7|8981.4|8979.9|8982.2|8980.7|8980.7|8979.2|77
1681778700000|2023-04-18 00:45:00|8981.5|8980|8982.1|8980.6|8982.1|8980.6|8981|8979.5|82
1681779000000|2023-04-18 00:50:00|8982|8980.5|8982.5|8981|8983.7|8982.2|8981.6|8980.1|118
1681779300000|2023-04-18 00:55:00|8982.7|8981.2|8984.3|8982.8|8984.9|8983.4|8982.7|8981.2|147
1681779600000|2023-04-18 01:00:00|8984.2|8982.7|8983|8981.5|8984.7|8983.2|8982.3|8980.8|136
1681779900000|2023-04-18 01:05:00|8983.1|8981.6|8982.6|8981.1|8983.4|8981.9|8982.2|8980.7|103
1681780200000|2023-04-18 01:10:00|8982.7|8981.2|8983.6|8982.1|8984.2|8982.7|8982.6|8981.1|182
1681780500000|2023-04-18 01:15:00|8984|8982.5|8985.1|8983.6|8985.6|8984.1|8983.9|8982.4|156
1681780800000|2023-04-18 01:20:00|8985|8983.5|8985.4|8983.9|8985.5|8984|8984.7|8983.2|116
1681781100000|2023-04-18 01:25:00|8985.2|8983.7|8985.6|8984.1|8986.7|8985.2|8984.3|8982.8|167
1681781400000|2023-04-18 01:30:00|8985.5|8984|8984.1|8982.6|8986.6|8984.6|8983.8|8982.3|339
1681781700000|2023-04-18 01:35:00|8984|8982.5|8982.1|8980.6|8984.5|8983|8981.8|8980.3|226
1681782000000|2023-04-18 01:40:00|8981.9|8980.4|8980.6|8979.1|8982|8980.5|8979.3|8977.8|222
1681782300000|2023-04-18 01:45:00|8981|8979.5|8981.2|8979.7|8982.7|8981.2|8980.5|8979|153
1681782600000|2023-04-18 01:50:00|8981.3|8979.8|8982|8980.5|8983|8981.5|8981.3|8979.8|145
1681782900000|2023-04-18 01:55:00|8982.1|8980.6|8981.7|8980.2|8983.8|8982.3|8981.7|8980.2|140
1681783200000|2023-04-18 02:00:00|8981.6|8980.1|8984.8|8983.3|8984.9|8983.4|8979.7|8977.3|229
1681783500000|2023-04-18 02:05:00|8984.7|8983.2|8982.1|8980.6|8985.2|8983.7|8982|8980.5|175
1681783800000|2023-04-18 02:10:00|8982.2|8980.7|8981.4|8979.9|8982.9|8981.4|8981|8979.5|252
1681784100000|2023-04-18 02:15:00|8981.3|8979.8|8980.3|8978.8|8981.7|8980.2|8979.3|8977.8|248
1681784400000|2023-04-18 02:20:00|8980.2|8978.7|8976|8973.6|8981|8979.5|8975.9|8973.5|266
1681784700000|2023-04-18 02:25:00|8976.2|8973.8|8977.2|8975.7|8977.5|8976|8975.3|8972.9|227
1681785000000|2023-04-18 02:30:00|8977.1|8975.6|8976.8|8975.3|8977.9|8976.3|8976.3|8974.8|119
1681785300000|2023-04-18 02:35:00|8977|8975.5|8977|8975.5|8978.3|8976.8|8977|8975.5|98
1681785600000|2023-04-18 02:40:00|8977.1|8975.6|8977.4|8975.9|8979.1|8977.6|8976.8|8975.3|81
1681785900000|2023-04-18 02:45:00|8977.5|8976|8976.3|8974.8|8978.3|8976.8|8976.1|8974.6|100
1681786200000|2023-04-18 02:50:00|8976.4|8974.9|8976.1|8974.6|8976.9|8975.4|8975.4|8973.9|72
1681786500000|2023-04-18 02:55:00|8976|8974.5|8976.2|8974.7|8976.4|8974.9|8975.1|8973.6|83
1681786800000|2023-04-18 03:00:00|8976.3|8974.8|8975.1|8973.6|8976.8|8975.3|8974.6|8973.1|147
1681787100000|2023-04-18 03:05:00|8975|8973.5|8974.3|8972.8|8975.6|8974.1|8974.2|8972.7|124
1681787400000|2023-04-18 03:10:00|8974.2|8972.7|8971.7|8970.2|8974.4|8972.9|8971.6|8970.1|187
1681787700000|2023-04-18 03:15:00|8971.8|8970.3|8974.4|8972.9|8974.4|8972.9|8971.8|8970.3|160
1681788000000|2023-04-18 03:20:00|8974.5|8973|8973.9|8972.4|8975.1|8973.6|8973.8|8972.3|235
1681788300000|2023-04-18 03:25:00|8973.8|8972.3|8974.3|8972.8|8975|8973.5|8973.8|8972.3|211
1681788600000|2023-04-18 03:30:00|8974.4|8972.9|8974.3|8972.8|8974.7|8973.2|8974|8972.5|162
1681788900000|2023-04-18 03:35:00|8974.4|8972.9|8976.6|8975.1|8976.6|8975.1|8974.3|8972.8|138
1681789200000|2023-04-18 03:40:00|8976.7|8975.2|8976.6|8975.1|8977.2|8975.7|8976.5|8975|119
1681789500000|2023-04-18 03:45:00|8976.7|8975.2|8976.5|8975|8976.9|8975.4|8976|8974.5|157
1681789800000|2023-04-18 03:50:00|8976.4|8974.9|8975.5|8974|8976.6|8975.1|8975|8973.5|158
1681790100000|2023-04-18 03:55:00|8975.4|8973.9|8976|8974.5|8976.3|8974.8|8975.4|8973.9|116
1681790400000|2023-04-18 04:00:00|8975.8|8974.3|8976.3|8974.8|8976.7|8975.2|8975.8|8974.3|195
1681790700000|2023-04-18 04:05:00|8976.2|8974.7|8975.9|8974.4|8976.6|8975.1|8975.8|8974.3|121
1681791000000|2023-04-18 04:10:00|8975.7|8974.2|8976.2|8974.7|8976.6|8975.1|8975.6|8974.1|138
1681791300000|2023-04-18 04:15:00|8976.1|8974.6|8976.5|8975|8976.9|8975.4|8976|8974.5|85
1681791600000|2023-04-18 04:20:00|8976.4|8974.9|8976.9|8975.4|8977|8975.5|8976|8974.5|196
1681791900000|2023-04-18 04:25:00|8976.8|8975.3|8977.4|8975.9|8977.4|8975.9|8976.5|8975|142
1681792200000|2023-04-18 04:30:00|8977.3|8975.8|8977|8975.5|8977.5|8976|8976.6|8975.1|170
1681792500000|2023-04-18 04:35:00|8976.9|8975.4|8977.4|8975.9|8977.4|8975.9|8976.9|8975.4|55
1681792800000|2023-04-18 04:40:00|8977.5|8976|8978.5|8977|8978.8|8977.3|8977.5|8976|59
1681793100000|2023-04-18 04:45:00|8978.3|8976.8|8978.5|8977|8978.8|8977.3|8977.7|8976.2|27
1681793400000|2023-04-18 04:50:00|8978.4|8976.9|8978.7|8977.2|8979.1|8977.6|8977.7|8976.2|42
1681793700000|2023-04-18 04:55:00|8978.6|8977.1|8978.1|8976.6|8978.6|8977.1|8977.7|8976.2|166
1681794000000|2023-04-18 05:00:00|8978|8976.5|8976.9|8975.4|8978.1|8976.6|8976.8|8975.3|100
1681794300000|2023-04-18 05:05:00|8977|8975.5|8978.8|8977.3|8978.9|8977.4|8976.9|8975.4|76
1681794600000|2023-04-18 05:10:00|8978.7|8977.2|8979.3|8977.8|8979.5|8978|8978.7|8977.2|110
1681794900000|2023-04-18 05:15:00|8979.4|8977.9|8978.5|8977|8979.5|8978|8977.6|8976.1|91
1681795200000|2023-04-18 05:20:00|8978.4|8976.9|8978|8976.5|8979.3|8977.8|8978|8976.5|74
1681795500000|2023-04-18 05:25:00|8978.1|8976.6|8978.3|8976.8|8978.7|8977.2|8977.9|8976.4|75
1681795800000|2023-04-18 05:30:00|8978.4|8976.9|8977|8975.5|8978.6|8977.1|8976.1|8974.6|87
1681796100000|2023-04-18 05:35:00|8977.1|8975.6|8977|8975.5|8978.7|8977.2|8977|8975.2|91
1681796400000|2023-04-18 05:40:00|8976.9|8975.4|8978.2|8976.7|8978.2|8976.7|8976.4|8974.9|98
1681796700000|2023-04-18 05:45:00|8978.1|8976.6|8978.2|8976.7|8978.6|8977.1|8977.6|8976.1|95
1681797000000|2023-04-18 05:50:00|8978.1|8976.6|8977.6|8976.1|8979.3|8977.8|8977.6|8976.1|130
1681797300000|2023-04-18 05:55:00|8977.3|8975.8|8977.6|8975.2|8978.2|8976.3|8976.3|8973.9|166
1681797600000|2023-04-18 06:00:00|8978.1|8975.7|8978.4|8976.9|8979.5|8978|8976|8973.8|287
1681797900000|2023-04-18 06:05:00|8978.5|8977|8981.3|8979.8|8981.9|8980.4|8977.5|8976|246
1681798200000|2023-04-18 06:10:00|8981.4|8979.9|8982.5|8981|8982.8|8981.3|8980.9|8979.4|200
1681798500000|2023-04-18 06:15:00|8982.4|8980.9|8982.9|8981.4|8985.1|8983.6|8981.9|8980.4|238
1681798800000|2023-04-18 06:20:00|8983|8981.5|8983.3|8981.8|8984.5|8983|8982.2|8980.7|230
1681799100000|2023-04-18 06:25:00|8983.4|8981.9|8983.7|8982.2|8984.6|8983.1|8983.1|8981.6|169
1681799400000|2023-04-18 06:30:00|8983.8|8982.3|8977.5|8976|8983.9|8982.4|8976.6|8975.1|243
1681799700000|2023-04-18 06:35:00|8977.2|8975.7|8975.7|8974.2|8977.2|8975.7|8975.3|8973.8|147
1681800000000|2023-04-18 06:40:00|8975.6|8974.1|8978.6|8977.1|8978.8|8977.3|8975|8973.5|140
1681800300000|2023-04-18 06:45:00|8978.7|8977.2|8981.9|8980.4|8983.6|8982.1|8978.1|8976.6|223
1681800600000|2023-04-18 06:50:00|8981.8|8980.3|8980.4|8978.9|8982.7|8981.2|8979.5|8978|281
1681800900000|2023-04-18 06:55:00|8980.5|8979|8983.8|8982.3|8984.7|8983.2|8979.9|8978.4|274
1681801200000|2023-04-18 07:00:00|8983.9|8982.4|8979.4|8977.9|8984.3|8982.8|8978.9|8977.4|328
1681801500000|2023-04-18 07:05:00|8979.5|8978|8985.4|8983.9|8985.9|8984.4|8979.4|8977.9|266
1681801800000|2023-04-18 07:10:00|8985.3|8983.8|8983.3|8981.8|8985.4|8983.9|8983|8981.5|251
1681802100000|2023-04-18 07:15:00|8983.4|8981.9|8981.8|8980.3|8983.5|8982|8981.4|8979.9|317
1681802400000|2023-04-18 07:20:00|8981.7|8980.2|8980.8|8979.3|8982.6|8981.1|8978.4|8976.9|336
1681802700000|2023-04-18 07:25:00|8980.9|8979.4|8979.3|8977.8|8983.7|8982.2|8978.7|8977.2|272
1681803000000|2023-04-18 07:30:00|8979.4|8977.9|8980.9|8979.4|8981.6|8980.1|8979.4|8977.9|240
1681803300000|2023-04-18 07:35:00|8980.8|8979.3|8976.8|8975.3|8980.9|8979.4|8976.1|8974.4|199
1681803600000|2023-04-18 07:40:00|8977|8975.5|8980|8978.5|8980.1|8978.6|8976|8974.5|284
1681803900000|2023-04-18 07:45:00|8980.1|8978.6|8976.7|8974.3|8980.4|8978.9|8975.2|8973.7|364
1681804200000|2023-04-18 07:50:00|8976.6|8974.2|8972.7|8971.2|8977.2|8975.7|8972.3|8970.8|417
1681804500000|2023-04-18 07:55:00|8972.6|8971.1|8963.1|8961.6|8972.7|8971.2|8962.7|8961.2|506
1681804800000|2023-04-18 08:00:00|8963|8961.5|8965.8|8964.3|8969.3|8967.8|8963|8961.5|361
1681805100000|2023-04-18 08:05:00|8966.5|8965|8963|8961.5|8967|8965.5|8962.9|8961.4|290
1681805400000|2023-04-18 08:10:00|8963.2|8961.7|8965.4|8963.9|8966|8964.5|8962.9|8961.4|207
1681805700000|2023-04-18 08:15:00|8965.3|8963.8|8960.2|8958.7|8965.3|8963.8|8958.7|8957.2|234
1681806000000|2023-04-18 08:20:00|8960.4|8958.9|8965.5|8964|8968|8966.5|8960.4|8958.9|267
1681806300000|2023-04-18 08:25:00|8965.3|8963.8|8966|8964.5|8966|8964.5|8964.3|8962.8|206
1681806600000|2023-04-18 08:30:00|8965.9|8964.4|8965.8|8964.3|8968|8966.5|8964.7|8963.2|219
1681806900000|2023-04-18 08:35:00|8965.4|8963.9|8965.4|8963.9|8966.6|8965.1|8964|8962.5|238
1681807200000|2023-04-18 08:40:00|8965.5|8964|8967|8965.5|8968.5|8967|8963.3|8961.8|252
1681807500000|2023-04-18 08:45:00|8967.1|8965.6|8964.7|8963.2|8967.1|8965.6|8962.6|8961.1|274
1681807800000|2023-04-18 08:50:00|8964.6|8963.1|8963.4|8961.9|8966|8964.5|8962.9|8961.4|223
1681808100000|2023-04-18 08:55:00|8963.3|8961.8|8960.1|8958.6|8963.5|8962|8958.8|8957.3|203
1681808400000|2023-04-18 09:00:00|8960.2|8958.7|8962.1|8960.6|8968|8966.5|8960.2|8958.7|275
1681808700000|2023-04-18 09:05:00|8962.2|8960.7|8963.6|8962.1|8965.4|8963.9|8961.5|8960|251
1681809000000|2023-04-18 09:10:00|8963.5|8962|8961.2|8959.7|8964.1|8962.6|8960.5|8959|244
1681809300000|2023-04-18 09:15:00|8961.3|8959.8|8958.8|8957.3|8963.8|8962.3|8958.8|8957.3|237
1681809600000|2023-04-18 09:20:00|8958.5|8957|8962.1|8960.6|8963.4|8961.9|8958.3|8956.8|303
1681809900000|2023-04-18 09:25:00|8962.2|8960.7|8964.1|8962.6|8966|8964.5|8961.4|8959.9|289
1681810200000|2023-04-18 09:30:00|8964.2|8962.7|8964.7|8963.2|8965.7|8964.2|8962.9|8961.3|279
1681810500000|2023-04-18 09:35:00|8964.6|8963.1|8964.6|8963.1|8965.6|8964.1|8963.6|8962.1|194
1681810800000|2023-04-18 09:40:00|8964.7|8963.2|8965|8963.5|8967.2|8965.7|8964.4|8962.9|183
1681811100000|2023-04-18 09:45:00|8964.9|8963.4|8969.6|8968.1|8970.5|8969|8964.7|8963.2|178
1681811400000|2023-04-18 09:50:00|8969.7|8968.2|8969.7|8968.2|8970.2|8968.7|8968.2|8966.7|201
1681811700000|2023-04-18 09:55:00|8969.8|8968.3|8965.2|8963.7|8970.2|8968.7|8964.8|8963.3|204
1681812000000|2023-04-18 10:00:00|8965.3|8963.8|8968.4|8966.9|8968.6|8967.1|8963.1|8961.6|186
1681812300000|2023-04-18 10:05:00|8968.3|8966.8|8967.2|8965.7|8968.8|8967.3|8966.4|8964.9|203
1681812600000|2023-04-18 10:10:00|8967.1|8965.6|8968.6|8967.1|8969.8|8968.3|8966.9|8965.4|171
1681812900000|2023-04-18 10:15:00|8968.4|8966.9|8966.6|8965.1|8968.4|8966.9|8965.9|8964.4|231
1681813200000|2023-04-18 10:20:00|8966.5|8965|8967.4|8965.9|8967.6|8966.1|8964.3|8962.8|187
1681813500000|2023-04-18 10:25:00|8967.5|8966|8966.4|8964.9|8967.6|8966.1|8965.5|8964|210
1681813800000|2023-04-18 10:30:00|8966.3|8964.8|8966.7|8965.2|8967.5|8966|8965.9|8964.4|174
1681814100000|2023-04-18 10:35:00|8966.6|8965.1|8967.8|8966.3|8968|8966.5|8965.8|8964.3|152
1681814400000|2023-04-18 10:40:00|8967.9|8966.4|8965.7|8964.2|8967.9|8966.4|8965.6|8964.1|210
1681814700000|2023-04-18 10:45:00|8965.8|8964.3|8963.1|8961.6|8966.5|8965|8962.7|8961.2|182
1681815000000|2023-04-18 10:50:00|8963.4|8961.9|8962.1|8960.6|8963.8|8962.3|8961|8959.5|162
1681815300000|2023-04-18 10:55:00|8962|8960.5|8965|8963.5|8965.7|8964.2|8961.2|8959.7|164
1681815600000|2023-04-18 11:00:00|8964.8|8963.3|8965|8963.5|8966|8964.5|8964|8962.5|167
1681815900000|2023-04-18 11:05:00|8964.9|8963.4|8965.3|8963.8|8965.8|8964.3|8964.4|8962.9|164
1681816200000|2023-04-18 11:10:00|8965.2|8963.7|8963.3|8961.8|8965.2|8963.7|8963.1|8961.6|162
1681816500000|2023-04-18 11:15:00|8963.4|8961.9|8966.2|8964.7|8966.6|8965.1|8962.9|8961.4|128
1681816800000|2023-04-18 11:20:00|8966.3|8964.8|8965.9|8964.4|8966.5|8965|8965.2|8963.7|149
1681817100000|2023-04-18 11:25:00|8965.8|8964.3|8964.5|8963|8965.9|8964.4|8962.6|8961.1|258
1681817400000|2023-04-18 11:30:00|8964.4|8962.9|8960.2|8958.7|8964.4|8962.9|8960.1|8958.6|158
1681817700000|2023-04-18 11:35:00|8960.3|8958.8|8960.5|8959|8962.9|8961.4|8959.6|8958.1|192
1681818000000|2023-04-18 11:40:00|8960.4|8958.9|8958.8|8957.3|8961.7|8960.2|8958.7|8957.2|178
1681818300000|2023-04-18 11:45:00|8959|8957.5|8961.1|8959.6|8962.1|8960.6|8958.2|8956.7|229
1681818600000|2023-04-18 11:50:00|8961.2|8959.7|8959.9|8958.4|8963.1|8961.6|8959.9|8958.4|226
1681818900000|2023-04-18 11:55:00|8960|8958.5|8957|8955.5|8960.9|8959.4|8956.6|8955.1|422
1681819200000|2023-04-18 12:00:00|8956.9|8955.4|8959.5|8958|8960|8958.5|8955.4|8953.9|408
1681819500000|2023-04-18 12:05:00|8959.6|8958.1|8960.4|8958.9|8960.4|8958.9|8957.6|8956.1|227
1681819800000|2023-04-18 12:10:00|8960.5|8959|8968|8966.5|8968|8966.5|8960.5|8959|303
1681820100000|2023-04-18 12:15:00|8968.1|8966.6|8964|8962.5|8968.1|8966.6|8963.8|8962.3|328
1681820400000|2023-04-18 12:20:00|8964.3|8962.8|8960.7|8959.2|8964.4|8962.9|8960.1|8958.6|346
1681820700000|2023-04-18 12:25:00|8960.9|8959.4|8963.5|8961.1|8963.6|8961.8|8960.4|8958.9|233
1681821000000|2023-04-18 12:30:00|8963.6|8961.2|8966.2|8964.7|8966.3|8964.8|8959.3|8957.8|383
1681821300000|2023-04-18 12:35:00|8966.4|8964.9|8968.7|8967.2|8969.3|8967.8|8965.2|8963.7|332
1681821600000|2023-04-18 12:40:00|8968.6|8967.1|8966.5|8965|8969.3|8967.8|8966.4|8964.9|259
1681821900000|2023-04-18 12:45:00|8966.6|8965.1|8966.6|8965.1|8968.4|8966.9|8965.8|8964.3|288
1681822200000|2023-04-18 12:50:00|8967.1|8965.6|8975.6|8974.1|8976.6|8975.1|8966.7|8965.2|344
1681822500000|2023-04-18 12:55:00|8975.5|8974|8976.3|8974.8|8977.3|8975.8|8975.4|8973.9|242
1681822800000|2023-04-18 13:00:00|8976|8974.5|8979.5|8978|8980.6|8979.1|8974.4|8972.9|346
1681823100000|2023-04-18 13:05:00|8979.7|8978.2|8974.6|8973.1|8980.2|8978.7|8974.2|8972.7|360
1681823400000|2023-04-18 13:10:00|8974.7|8973.2|8978.8|8977.3|8979.1|8977.6|8973.9|8972.4|276
1681823700000|2023-04-18 13:15:00|8978.9|8977.4|8979.3|8977.8|8981.5|8980|8978.5|8977|370
1681824000000|2023-04-18 13:20:00|8979.2|8977.7|8983|8981.5|8984.5|8983|8977.9|8976.4|336
1681824300000|2023-04-18 13:25:00|8983.2|8981.7|8980.9|8979.4|8984.4|8982.9|8980.2|8978.7|302
1681824600000|2023-04-18 13:30:00|8980.8|8979.3|8986.7|8985.2|8987.9|8986.4|8980.6|8979.1|348
1681824900000|2023-04-18 13:35:00|8986.6|8985.1|8985|8983.5|8986.6|8985.1|8983.1|8981.6|340
1681825200000|2023-04-18 13:40:00|8984.9|8983.4|8980.4|8978.9|8984.9|8983.4|8980.3|8978.8|292
1681825500000|2023-04-18 13:45:00|8980.5|8979|8975.2|8973.7|8980.7|8979.2|8974.4|8972.9|326
1681825800000|2023-04-18 13:50:00|8975.4|8973.9|8973.8|8972.3|8975.5|8974|8971.9|8970.4|335
1681826100000|2023-04-18 13:55:00|8973.7|8972.2|8978.3|8976.8|8978.9|8977.4|8972|8970.5|348
1681826400000|2023-04-18 14:00:00|8978.2|8976.7|8982|8980.5|8984.4|8982.9|8977.8|8976.3|419
1681826700000|2023-04-18 14:05:00|8982.2|8980.7|8975|8973.5|8983.4|8981.9|8974.7|8973.2|378
1681827000000|2023-04-18 14:10:00|8974.9|8973.4|8976.7|8975.2|8978|8976.5|8974.2|8972.7|343
1681827300000|2023-04-18 14:15:00|8976.3|8974.8|8976.4|8974.9|8979.2|8977.7|8975.8|8974.3|235
1681827600000|2023-04-18 14:20:00|8976.5|8975|8974.5|8973|8978.1|8976.6|8974|8972.5|276
1681827900000|2023-04-18 14:25:00|8974.4|8972.9|8973.9|8972.4|8975.4|8973.9|8973|8971.5|308
1681828200000|2023-04-18 14:30:00|8973.8|8972.3|8972.9|8971.4|8976.1|8974.6|8970.8|8969.3|360
1681828500000|2023-04-18 14:35:00|8972.6|8971.1|8973.3|8971.8|8974.7|8973.2|8972.3|8970.8|318
1681828800000|2023-04-18 14:40:00|8973.4|8971.9|8975.4|8973.9|8976.2|8974.7|8973.3|8971.8|339
1681829100000|2023-04-18 14:45:00|8975.5|8974|8972.5|8971|8975.6|8974.1|8971.2|8969.7|362
1681829400000|2023-04-18 14:50:00|8972.4|8970.9|8973.5|8972|8975.2|8973.7|8970.3|8968.8|401
1681829700000|2023-04-18 14:55:00|8973.4|8971.9|8978.1|8976.6|8978.7|8977.2|8973.1|8971.6|539
1681830000000|2023-04-18 15:00:00|8978|8976.5|8978.4|8976.9|8980.8|8979.3|8977.1|8975.6|342
1681830300000|2023-04-18 15:05:00|8978.5|8977|8976|8974.5|8978.5|8977|8974.1|8972.6|337
1681830600000|2023-04-18 15:10:00|8976.1|8974.6|8978.1|8976.6|8979.7|8978.2|8975.1|8973.6|262
1681830900000|2023-04-18 15:15:00|8978|8976.5|8976.2|8974.7|8978.4|8976.9|8975.1|8973.6|220
1681831200000|2023-04-18 15:20:00|8976.3|8974.8|8974.5|8973|8976.9|8975.4|8973.6|8972.1|230
1681831500000|2023-04-18 15:25:00|8974.4|8972.9|8974.2|8972.7|8974.6|8973.1|8973|8971.5|208
1681831800000|2023-04-18 15:30:00|8974.1|8972.6|8975.1|8973.6|8975.1|8973.6|8972.9|8971.4|200
1681832100000|2023-04-18 15:35:00|8975.2|8973.7|8980.1|8978.6|8981.9|8980.4|8975.2|8973.7|218
1681832400000|2023-04-18 15:40:00|8980.3|8978.8|8979.5|8978|8981.3|8979.8|8978.6|8977.1|213
1681832700000|2023-04-18 15:45:00|8979.6|8978.1|8981.3|8979.8|8981.7|8980.2|8979.2|8977.7|203
1681833000000|2023-04-18 15:50:00|8981.2|8979.7|8981.5|8980|8982.1|8980.6|8981|8979.5|106
1681833300000|2023-04-18 15:55:00|8981.4|8979.9|8981.6|8980.1|8981.8|8980.3|8980.6|8979.1|150
1681833600000|2023-04-18 16:00:00|8981.5|8980|8980.8|8979.3|8982.5|8981|8980.5|8979|182
1681833900000|2023-04-18 16:05:00|8980.7|8979.2|8978.1|8976.6|8981|8979.5|8977.5|8976|145
1681834200000|2023-04-18 16:10:00|8978|8976.5|8980|8978.5|8980.7|8979.2|8978|8976.5|152
1681834500000|2023-04-18 16:15:00|8980.5|8979|8977.7|8976.2|8980.5|8979|8977.1|8975.6|125
1681834800000|2023-04-18 16:20:00|8977.6|8976.1|8980.1|8978.6|8980.4|8978.9|8976.7|8975.2|120
1681835100000|2023-04-18 16:25:00|8980.2|8978.7|8978.3|8976.8|8980.5|8979|8978|8976.5|115
1681835400000|2023-04-18 16:30:00|8978.1|8976.6|8976.1|8974.6|8978.3|8976.8|8975.8|8974.3|109
1681835700000|2023-04-18 16:35:00|8976.2|8974.7|8976.8|8975.3|8976.8|8975.3|8976.1|8974.6|122
1681836000000|2023-04-18 16:40:00|8976.7|8975.2|8976.3|8974.8|8976.9|8975.4|8975.9|8974.4|109
1681836300000|2023-04-18 16:45:00|8976.2|8974.7|8974.5|8973|8976.9|8975.4|8974.1|8972.6|140
1681836600000|2023-04-18 16:50:00|8974.6|8973.1|8973.4|8971.9|8974.9|8973.4|8973.4|8971.9|120
1681836900000|2023-04-18 16:55:00|8973.5|8972|8970.4|8968.9|8974|8972.5|8970.4|8968.9|142
1681837200000|2023-04-18 17:00:00|8970.8|8969.3|8970.7|8969.2|8972|8970.5|8970.7|8969.2|105
1681837500000|2023-04-18 17:05:00|8970.4|8968.9|8970.1|8968.6|8970.9|8969.4|8969.4|8967.9|135
1681837800000|2023-04-18 17:10:00|8970.2|8968.7|8969.1|8967.6|8970.5|8969|8967.5|8966|160
1681838100000|2023-04-18 17:15:00|8969.2|8967.7|8968.8|8967.3|8969.7|8968.2|8968.1|8966.6|148
1681838400000|2023-04-18 17:20:00|8968.9|8967.4|8967.8|8966.3|8969.3|8967.8|8967.8|8966.3|119
1681838700000|2023-04-18 17:25:00|8967.9|8966.4|8968.3|8966.8|8968.7|8967.2|8966.7|8965.2|143
1681839000000|2023-04-18 17:30:00|8968.4|8966.9|8967.7|8966.2|8969.7|8968.2|8966.9|8965.4|114
1681839300000|2023-04-18 17:35:00|8967.8|8966.3|8972|8970.5|8972|8970.5|8967.7|8966.2|99
1681839600000|2023-04-18 17:40:00|8971.9|8970.4|8971.3|8969.8|8972.9|8971.4|8971|8969.5|110
1681839900000|2023-04-18 17:45:00|8971.4|8969.9|8972.5|8971|8972.6|8971.1|8970.8|8969.3|105
1681840200000|2023-04-18 17:50:00|8972.4|8970.9|8971.4|8969.9|8973.1|8971.6|8971.1|8969.6|70
1681840500000|2023-04-18 17:55:00|8971.6|8970.1|8971.2|8969.7|8971.9|8970.4|8971.1|8969.6|109
1681840800000|2023-04-18 18:00:00|8971.1|8969.6|8970.7|8969.2|8972|8970.5|8970.3|8968.8|104
1681841100000|2023-04-18 18:05:00|8970.6|8969.1|8970.1|8968.6|8971.6|8970.1|8970.1|8968.6|103
1681841400000|2023-04-18 18:10:00|8970|8968.5|8969.6|8968.1|8970.2|8968.7|8969|8967.5|107
1681841700000|2023-04-18 18:15:00|8969.7|8968.2|8969.4|8967.9|8970.2|8968.7|8969.3|8967.8|73
1681842000000|2023-04-18 18:20:00|8969.1|8967.6|8967.7|8966.2|8969.8|8968.3|8967.1|8965.6|99
1681842300000|2023-04-18 18:25:00|8967.6|8966.1|8967.4|8965.9|8967.9|8966.4|8967.3|8965.8|45
1681842600000|2023-04-18 18:30:00|8967.6|8966.1|8967.4|8965.9|8968.6|8967.1|8967.4|8965.9|72
1681842900000|2023-04-18 18:35:00|8967.6|8966.1|8967|8965.5|8968.1|8966.6|8966.4|8964.9|145
1681843200000|2023-04-18 18:40:00|8967.1|8965.6|8968.1|8966.6|8969.1|8967.6|8967|8965.5|97
1681843500000|2023-04-18 18:45:00|8968|8966.5|8968.6|8967.1|8969.5|8968|8967.5|8966|134
1681843800000|2023-04-18 18:50:00|8968.5|8967|8969.6|8968.1|8969.7|8968.2|8968.3|8966.8|113
1681844100000|2023-04-18 18:55:00|8969.8|8968.3|8970.6|8969.1|8970.7|8969.2|8969.2|8967.7|154
1681844400000|2023-04-18 19:00:00|8970.3|8968.8|8971.5|8970|8971.8|8970.3|8969.5|8968|130
1681844700000|2023-04-18 19:05:00|8971.4|8969.9|8970.5|8969|8971.4|8969.9|8970.2|8968.7|61
1681845000000|2023-04-18 19:10:00|8970.6|8969.1|8971.1|8969.6|8971.2|8969.7|8970.3|8968.8|88
1681845300000|2023-04-18 19:15:00|8971|8969.5|8971.1|8969.6|8971.4|8969.9|8970.1|8968.6|75
1681845600000|2023-04-18 19:20:00|8970.8|8969.3|8972.2|8970.7|8972.2|8970.7|8970.8|8969.3|81
1681845900000|2023-04-18 19:25:00|8972.1|8970.6|8972.5|8971|8973.4|8971.9|8971.3|8969.8|119
1681846200000|2023-04-18 19:30:00|8972.4|8970.9|8969.9|8968.4|8973.4|8971.9|8969.9|8968.4|109
1681846500000|2023-04-18 19:35:00|8969.8|8968.3|8969.4|8967.9|8970.4|8968.9|8969|8967.5|94
1681846800000|2023-04-18 19:40:00|8969.3|8967.8|8968.9|8967.4|8969.7|8968.2|8968.6|8967.1|78
1681847100000|2023-04-18 19:45:00|8969|8967.5|8970.1|8968.6|8970.2|8968.7|8968.9|8967.4|108
1681847400000|2023-04-18 19:50:00|8970.4|8968.9|8969.6|8968.1|8972.1|8970.6|8969.1|8967.6|110
1681847700000|2023-04-18 19:55:00|8969.8|8968.3|8967.9|8966.4|8970.2|8968.7|8967.4|8965.9|113
1681848000000|2023-04-18 20:00:00|8968|8966.5|8967.6|8966.1|8968.5|8967|8966|8964.5|155
1681848300000|2023-04-18 20:05:00|8967.7|8966.2|8966.6|8965.1|8968.6|8967.1|8966.6|8965.1|51
1681848600000|2023-04-18 20:10:00|8966.7|8965.2|8968.2|8966.7|8968.2|8966.7|8966.6|8965.1|33
1681848900000|2023-04-18 20:15:00|8968.1|8966.6|8967.2|8965.7|8968.3|8966.8|8967.2|8965.7|40
1681849200000|2023-04-18 20:20:00|8967.3|8965.8|8966.7|8965.2|8967.3|8965.8|8966.1|8964.6|28
1681849500000|2023-04-18 20:25:00|8966.6|8965.1|8965.1|8963.6|8967|8965.5|8965.1|8963.6|75
1681849800000|2023-04-18 20:30:00|8965|8963.5|8965.1|8963.6|8965.7|8964.2|8964.7|8963.2|39
1681850100000|2023-04-18 20:35:00|8965|8963.5|8964.4|8962.9|8965.3|8963.8|8964.4|8962.9|37
1681850400000|2023-04-18 20:40:00|8964.5|8963|8964.3|8962.8|8966|8964.5|8964.1|8962.6|48
1681850700000|2023-04-18 20:45:00|8964.4|8962.9|8964.5|8963|8964.8|8963.3|8964|8962.5|25
1681851000000|2023-04-18 20:50:00|8964.6|8963.1|8964.9|8962.5|8964.9|8963.1|8964.1|8962.4|42
1681851300000|2023-04-18 20:55:00|8965|8962.6|8964.8|8959.8|8965.8|8962.6|8962.8|8959.5|96
1681851600000|2023-04-18 21:00:00|8965|8960|8964.1|8959.1|8965.4|8960.4|8962.6|8957.6|32
1681851900000|2023-04-18 21:05:00|8964|8959|8965.4|8960.4|8967.8|8962.8|8962.7|8957.7|80
1681852200000|2023-04-18 21:10:00|8965.3|8960.3|8966.4|8961.4|8967.4|8962.4|8965.3|8960.3|23
1681852500000|2023-04-18 21:15:00|8966.5|8961.5|8966.5|8961.5|8966.8|8961.8|8965.6|8960.6|26
1681852800000|2023-04-18 21:20:00|8966.7|8961.7|8966.5|8961.5|8967|8962|8966.4|8961.4|19
1681853100000|2023-04-18 21:25:00|8968|8963|8966.6|8961.6|8968.1|8963.1|8966.6|8961.6|9
1681853400000|2023-04-18 21:30:00|8966.9|8961.9|8967.7|8962.7|8968.3|8963.3|8964.6|8959.6|756
1681853700000|2023-04-18 21:35:00|8967.6|8962.6|8967.4|8962.4|8967.9|8962.9|8966.7|8961.7|431
1681854000000|2023-04-18 21:40:00|8967.3|8962.3|8967.3|8962.3|8969|8964|8966.7|8961.7|435
1681854300000|2023-04-18 21:45:00|8967.4|8962.4|8966.9|8961.9|8967.7|8962.7|8966.6|8961.6|506
1681854600000|2023-04-18 21:50:00|8966.8|8961.8|8967.1|8962.1|8967.5|8962.5|8966.2|8961.2|418
1681854900000|2023-04-18 21:55:00|8967.2|8962.2|8965.5|8960.5|8967.9|8962.9|8964.2|8959.2|589
1681855200000|2023-04-18 22:00:00|8964.9|8959.9|8962.8|8959.5|8965.6|8960.6|8961.9|8957.4|136
1681855500000|2023-04-18 22:05:00|8963|8959.1|8962.3|8959.9|8963|8960.3|8962|8959.1|75
1681855800000|2023-04-18 22:10:00|8962|8959.6|8961.4|8959|8962.7|8960.2|8960.8|8958.4|149
1681856100000|2023-04-18 22:15:00|8961.5|8959.1|8961.2|8958.8|8961.9|8959.5|8961.2|8958.8|144
1681856400000|2023-04-18 22:20:00|8961.3|8958.9|8962.5|8960.1|8962.5|8960.1|8960.9|8958.5|66
1681856700000|2023-04-18 22:25:00|8962.6|8960.2|8962.6|8960.2|8962.7|8960.3|8962.4|8960|63
1681857000000|2023-04-18 22:30:00|8962.7|8960.3|8962.9|8960.5|8963|8960.6|8962.6|8960.2|68
1681857300000|2023-04-18 22:35:00|8962.8|8960.4|8964|8961.6|8964.3|8961.9|8962.8|8960.4|43
1681857600000|2023-04-18 22:40:00|8963.9|8961.5|8964.1|8961.7|8964.1|8961.7|8963.8|8961.4|35
1681857900000|2023-04-18 22:45:00|8964|8961.6|8963.1|8960.7|8964|8961.6|8963.1|8960.7|29
1681858200000|2023-04-18 22:50:00|8963.2|8960.8|8963.4|8961|8963.5|8961.1|8963.1|8960.7|24
1681858500000|2023-04-18 22:55:00|8963.3|8960.9|8962.4|8960|8963.4|8961|8962.3|8959.9|43
1681858800000|2023-04-18 23:00:00|8962.5|8960.1|8962.2|8959.8|8962.9|8960.5|8961.7|8959.3|64
1681859100000|2023-04-18 23:05:00|8961.9|8959.5|8962.2|8959.8|8962.5|8960.1|8961.6|8959.2|76
1681859400000|2023-04-18 23:10:00|8962.1|8959.7|8960.4|8958.9|8962.2|8959.8|8960.1|8958.6|80
1681859700000|2023-04-18 23:15:00|8960.6|8959.1|8960.1|8958.6|8961|8959.5|8959.9|8958.4|95
1681860000000|2023-04-18 23:20:00|8960.2|8958.7|8960.3|8958.8|8960.4|8958.9|8959.8|8958.3|26
1681860300000|2023-04-18 23:25:00|8960.2|8958.7|8960.3|8958.8|8960.5|8959|8960.2|8958.7|32
1681860600000|2023-04-18 23:30:00|8960.5|8959|8961.4|8959.9|8961.7|8960.2|8960.5|8959|69
1681860900000|2023-04-18 23:35:00|8961.3|8959.8|8962|8960.5|8962.6|8961.1|8961.3|8959.8|59
1681861200000|2023-04-18 23:40:00|8962.1|8960.6|8961.2|8959.7|8962.1|8960.6|8961.1|8959.6|39
1681861500000|2023-04-18 23:45:00|8961.3|8959.8|8961.5|8960|8962.5|8961|8961.2|8959.7|44
1681861800000|2023-04-18 23:50:00|8961.6|8960.1|8961.9|8960.4|8962.1|8960.5|8961.3|8959.2|58
1681862100000|2023-04-18 23:55:00|8962|8960.5|8961.7|8959.3|8962.4|8960.5|8961.1|8958.7|59
1681862400000|2023-04-19 00:00:00|8961.8|8959.4|8962.3|8960.8|8962.4|8960.9|8959|8957.5|175
1681862700000|2023-04-19 00:05:00|8962|8960.5|8961.2|8959.7|8963|8961.5|8961.1|8959.6|109
1681863000000|2023-04-19 00:10:00|8961.7|8960.2|8961.9|8960.4|8962.2|8960.7|8961.2|8959.7|109
1681863300000|2023-04-19 00:15:00|8961.8|8960.3|8962.5|8961|8962.6|8961.1|8961.8|8960.3|72
1681863600000|2023-04-19 00:20:00|8962.6|8961.1|8963.1|8961.6|8963.1|8961.6|8962.2|8960.7|103
1681863900000|2023-04-19 00:25:00|8963|8961.5|8963.5|8962|8963.9|8962.4|8963|8961.5|79
1681864200000|2023-04-19 00:30:00|8963.4|8961.9|8962.9|8961.4|8963.6|8962.1|8962.6|8961.1|67
1681864500000|2023-04-19 00:35:00|8962.8|8961.3|8962.7|8961.2|8963.4|8961.9|8961.8|8960.3|92
1681864800000|2023-04-19 00:40:00|8962.8|8961.3|8962.6|8961.1|8962.8|8961.3|8962|8960.5|65
1681865100000|2023-04-19 00:45:00|8962.5|8961|8961.2|8959.7|8962.8|8961.3|8960.4|8958.9|112
1681865400000|2023-04-19 00:50:00|8961.3|8959.8|8960.9|8959.4|8962|8960.5|8959.2|8957.7|193
1681865700000|2023-04-19 00:55:00|8960.8|8959.3|8960.6|8959.1|8962.2|8960.7|8960.4|8958.9|155
1681866000000|2023-04-19 01:00:00|8960.7|8959.2|8961.8|8960.3|8962.1|8960.6|8960.4|8958.9|107
1681866300000|2023-04-19 01:05:00|8962|8960.5|8961.5|8960|8962|8960.5|8961|8959.5|86
1681866600000|2023-04-19 01:10:00|8961.4|8959.9|8961.2|8959.7|8961.6|8960.1|8960.7|8959.2|64
1681866900000|2023-04-19 01:15:00|8961.1|8959.6|8961.6|8960.1|8961.9|8960.4|8961|8959.5|67
1681867200000|2023-04-19 01:20:00|8961.7|8960.2|8963.6|8962.1|8963.9|8962.4|8961.7|8960.2|148
1681867500000|2023-04-19 01:25:00|8963.5|8962|8963.9|8962.4|8964.7|8963.2|8963.1|8961.6|61
1681867800000|2023-04-19 01:30:00|8964|8962.5|8965.5|8964|8965.9|8964.4|8963.9|8962.4|103
1681868100000|2023-04-19 01:35:00|8965.4|8963.9|8965.5|8964|8965.9|8964.4|8964.5|8963|107
1681868400000|2023-04-19 01:40:00|8965.6|8964.1|8966.4|8964.9|8967.6|8966.1|8965.4|8963.9|100
1681868700000|2023-04-19 01:45:00|8966.5|8965|8967.4|8965.9|8968.6|8967.1|8965.7|8964.2|129
1681869000000|2023-04-19 01:50:00|8967.5|8966|8969.3|8967.8|8969.4|8967.9|8966.8|8965.3|142
1681869300000|2023-04-19 01:55:00|8969.2|8967.7|8971.5|8970|8972.4|8970.9|8968.7|8967.2|165
1681869600000|2023-04-19 02:00:00|8971.6|8970.1|8973.8|8972.3|8974.1|8972.6|8971.6|8970.1|169
1681869900000|2023-04-19 02:05:00|8973.9|8972.4|8974.1|8972.6|8975|8973.5|8973.3|8971.8|115
1681870200000|2023-04-19 02:10:00|8973.9|8972.4|8972|8970.5|8973.9|8972.4|8971.7|8970.2|142
1681870500000|2023-04-19 02:15:00|8971.9|8970.4|8975.2|8972.8|8975.6|8973.2|8971.7|8970.2|140
1681870800000|2023-04-19 02:20:00|8975.3|8972.9|8973.3|8971.8|8975.3|8973.3|8972.5|8971|97
1681871100000|2023-04-19 02:25:00|8973.2|8971.7|8971.5|8970|8973.4|8971.9|8970.8|8969.3|229
1681871400000|2023-04-19 02:30:00|8971.6|8970.1|8969.6|8968.1|8971.8|8970.3|8969.6|8968.1|172
1681871700000|2023-04-19 02:35:00|8969.7|8968.2|8969.5|8968|8970.7|8969.2|8968.9|8967.4|105
1681872000000|2023-04-19 02:40:00|8969.6|8968.1|8970|8968.5|8970.2|8968.7|8969.1|8967.6|61
1681872300000|2023-04-19 02:45:00|8970.5|8969|8969.6|8968.1|8970.8|8969.3|8969.4|8967.9|42
1681872600000|2023-04-19 02:50:00|8969.7|8968.2|8968.5|8967|8969.8|8968.3|8968.5|8967|63
1681872900000|2023-04-19 02:55:00|8968.6|8967.1|8968.1|8966.6|8968.6|8967.1|8967.8|8966.3|55
1681873200000|2023-04-19 03:00:00|8968|8966.5|8967.8|8966.3|8968.3|8966.8|8966.6|8965.1|110
1681873500000|2023-04-19 03:05:00|8967.9|8966.4|8968.3|8966.8|8968.4|8966.9|8967.8|8966.3|103
1681873800000|2023-04-19 03:10:00|8968.4|8966.9|8968.6|8967.1|8968.9|8967.4|8968.1|8966.6|72
1681874100000|2023-04-19 03:15:00|8968.7|8967.2|8967.8|8966.3|8968.7|8967.2|8967.8|8966.3|37
1681874400000|2023-04-19 03:20:00|8967.9|8966.4|8967.3|8965.8|8968.3|8966.8|8967.3|8965.8|74
1681874700000|2023-04-19 03:25:00|8966.9|8965.4|8966.7|8965.2|8967.2|8965.7|8966.7|8965.2|30
1681875000000|2023-04-19 03:30:00|8966.4|8964.9|8967.1|8965.6|8967.2|8965.7|8966.3|8964.8|49
1681875300000|2023-04-19 03:35:00|8967|8965.5|8968.2|8966.7|8968.3|8966.8|8966.9|8965.4|75
1681875600000|2023-04-19 03:40:00|8968.1|8966.6|8968.3|8966.8|8968.6|8967.1|8967.7|8966.2|70
1681875900000|2023-04-19 03:45:00|8968.4|8966.9|8969.4|8967.9|8969.9|8968.4|8968.2|8966.7|101
1681876200000|2023-04-19 03:50:00|8969.2|8967.7|8969.2|8967.7|8969.5|8968|8968.7|8967.2|72
1681876500000|2023-04-19 03:55:00|8969.3|8967.8|8967.2|8965.7|8969.3|8967.8|8967|8965.5|83
1681876800000|2023-04-19 04:00:00|8967.1|8965.6|8968.8|8967.3|8969|8967.5|8967|8965.5|91
1681877100000|2023-04-19 04:05:00|8969|8967.5|8968.4|8966.9|8969.1|8967.6|8968.4|8966.9|49
1681877400000|2023-04-19 04:10:00|8968.5|8967|8968.2|8966.7|8968.5|8967|8967.8|8966.3|130
1681877700000|2023-04-19 04:15:00|8968.1|8966.6|8968.3|8966.8|8968.8|8967.3|8968|8966.5|193
1681878000000|2023-04-19 04:20:00|8968.2|8966.7|8968.2|8966.7|8968.4|8966.9|8967.9|8966.4|49
1681878300000|2023-04-19 04:25:00|8968.1|8966.6|8969.1|8967.6|8969.2|8967.7|8967.5|8966|54
1681878600000|2023-04-19 04:30:00|8969|8967.5|8969.4|8967.9|8969.9|8968.4|8968.9|8967.4|67
1681878900000|2023-04-19 04:35:00|8969.6|8968.1|8970.6|8969.1|8970.7|8969.2|8969.5|8968|48
1681879200000|2023-04-19 04:40:00|8970.5|8969|8970.7|8969.2|8971|8969.5|8970.4|8968.9|60
1681879500000|2023-04-19 04:45:00|8970.8|8969.3|8971.8|8970.3|8971.8|8970.3|8970.8|8969.3|42
1681879800000|2023-04-19 04:50:00|8971.6|8970.1|8971.3|8969.8|8971.9|8970.4|8970.7|8969.2|87
1681880100000|2023-04-19 04:55:00|8971.4|8969.9|8972|8970.5|8972.2|8970.7|8971.2|8969.7|121
1681880400000|2023-04-19 05:00:00|8971.9|8970.4|8971.1|8969.6|8972.2|8970.7|8970.3|8968.8|170
1681880700000|2023-04-19 05:05:00|8971|8969.5|8972|8970.5|8972.1|8970.6|8970.8|8969.3|131
1681881000000|2023-04-19 05:10:00|8972.1|8970.6|8971.9|8970.4|8973.2|8971.7|8971.7|8970.2|104
1681881300000|2023-04-19 05:15:00|8971.7|8970.2|8971.3|8969.8|8971.9|8970.4|8971.2|8969.7|108
1681881600000|2023-04-19 05:20:00|8971.2|8969.7|8970.6|8969.1|8971.5|8970|8970|8968.5|181
1681881900000|2023-04-19 05:25:00|8970.9|8969.4|8971.2|8969.7|8971.2|8969.7|8970.4|8968.9|103
1681882200000|2023-04-19 05:30:00|8971.1|8969.6|8972.6|8971.1|8972.6|8971.1|8971|8969.5|138
1681882500000|2023-04-19 05:35:00|8972.5|8971|8973.9|8972.4|8974.2|8972.7|8972.2|8970.7|194
1681882800000|2023-04-19 05:40:00|8973.8|8972.3|8974.6|8973.1|8976.2|8974.7|8973.5|8972|219
1681883100000|2023-04-19 05:45:00|8974.5|8973|8976.1|8974.6|8976.4|8974.9|8974.5|8973|190
1681883400000|2023-04-19 05:50:00|8976|8974.5|8976.8|8975.3|8977.3|8975.8|8975.5|8974|158
1681883700000|2023-04-19 05:55:00|8976.5|8975|8978.5|8976.1|8978.7|8976.6|8976|8974.5|101
1681884000000|2023-04-19 06:00:00|8978.6|8976.2|8974.5|8973|8978.9|8976.5|8974.5|8972.3|435
1681884300000|2023-04-19 06:05:00|8974.4|8972.9|8979.6|8978.1|8980.5|8979|8973.4|8971.9|350
1681884600000|2023-04-19 06:10:00|8979.8|8978.3|8984.7|8983.2|8986.9|8985.4|8979.6|8978.1|407
1681884900000|2023-04-19 06:15:00|8984.8|8983.3|8986.7|8985.2|8986.7|8985.2|8982.7|8981.2|466
1681885200000|2023-04-19 06:20:00|8986.6|8985.1|8989.6|8988.1|8989.6|8988.1|8984|8982.5|420
1681885500000|2023-04-19 06:25:00|8989.5|8988|8986.7|8985.2|8991.6|8990.1|8986.6|8985.1|398
1681885800000|2023-04-19 06:30:00|8986.8|8985.3|8986.6|8985.1|8987.2|8985.7|8983.8|8982.3|462
1681886100000|2023-04-19 06:35:00|8986.5|8985|8982.3|8980.8|8986.9|8985.4|8980.5|8979|363
1681886400000|2023-04-19 06:40:00|8982.2|8980.7|8981.6|8980.1|8985.5|8984|8980.5|8978.2|310
1681886700000|2023-04-19 06:45:00|8981.4|8979.9|8977.5|8976|8982.6|8981.1|8977.3|8975.8|358
1681887000000|2023-04-19 06:50:00|8977.4|8975.9|8976.6|8975.1|8979.4|8977.9|8974.6|8973.1|429
1681887300000|2023-04-19 06:55:00|8976.7|8975.2|8985.1|8983.6|8986.7|8985.2|8976.7|8975.2|405
1681887600000|2023-04-19 07:00:00|8985.2|8983.7|8979.8|8978.3|8985.2|8983.7|8979.1|8977.6|437
1681887900000|2023-04-19 07:05:00|8979.9|8978.4|8971.2|8969.7|8979.9|8978.4|8970.9|8969.4|542
1681888200000|2023-04-19 07:10:00|8971.1|8969.6|8969.8|8968.3|8974.7|8972.3|8960.7|8959.2|699
1681888500000|2023-04-19 07:15:00|8969.9|8968.4|8972.1|8970.6|8972.5|8970.8|8968.1|8966.5|503
1681888800000|2023-04-19 07:20:00|8972|8970.5|8969.9|8968.4|8972.2|8970.7|8968.9|8967.4|367
1681889100000|2023-04-19 07:25:00|8969.8|8968.3|8969|8967.5|8971|8969.5|8968.3|8966.8|346
1681889400000|2023-04-19 07:30:00|8968.8|8967.3|8969.2|8967.7|8970.2|8968.7|8965.6|8964.1|411
1681889700000|2023-04-19 07:35:00|8969.1|8967.6|8977.3|8975.8|8978.1|8976.6|8968.8|8967.3|380
1681890000000|2023-04-19 07:40:00|8977.6|8976.1|8980.8|8979.3|8981.4|8979.9|8975|8973.5|377
1681890300000|2023-04-19 07:45:00|8980.7|8979.2|8978.6|8977.1|8983.8|8982.3|8977.9|8976.4|357
1681890600000|2023-04-19 07:50:00|8978.5|8977|8976.9|8975.4|8979.2|8977.7|8976.4|8974.9|331
1681890900000|2023-04-19 07:55:00|8976.8|8975.3|8976.4|8974.9|8976.8|8975.3|8975.3|8973.8|212
1681891200000|2023-04-19 08:00:00|8976.6|8975.1|8979|8977.5|8979.3|8977.8|8976.4|8974.9|318
1681891500000|2023-04-19 08:05:00|8979.1|8977.6|8987.3|8985.8|8987.7|8986.2|8978.4|8976.9|383
1681891800000|2023-04-19 08:10:00|8987.4|8985.9|8987.2|8985.7|8991.7|8990.2|8985.1|8983.6|442
1681892100000|2023-04-19 08:15:00|8987.1|8985.6|8987.2|8985.7|8989.1|8987.6|8986.3|8984.8|329
1681892400000|2023-04-19 08:20:00|8986.6|8985.1|8981.3|8979.8|8986.6|8985.1|8980.9|8979.4|259
1681892700000|2023-04-19 08:25:00|8981.4|8979.9|8980.7|8979.2|8984.7|8983.2|8980.1|8978.6|336
1681893000000|2023-04-19 08:30:00|8980.6|8979.1|8978.8|8977.3|8982|8980.5|8973.3|8971.4|375
1681893300000|2023-04-19 08:35:00|8978.7|8977.2|8979.9|8978.4|8983.5|8982|8977.2|8975.7|292
1681893600000|2023-04-19 08:40:00|8980|8978.5|8980.9|8979.4|8984.9|8983.4|8979.2|8977.7|280
1681893900000|2023-04-19 08:45:00|8981|8979.5|8982.7|8981.2|8983.6|8982.1|8980.9|8979.4|270
1681894200000|2023-04-19 08:50:00|8982.8|8981.3|8986.4|8984.9|8988.8|8987.3|8982.6|8981.1|304
1681894500000|2023-04-19 08:55:00|8986.3|8984.8|8984.1|8982.6|8986.9|8985.4|8983.9|8982.4|314
1681894800000|2023-04-19 09:00:00|8984.2|8982.7|8984.5|8983|8986.9|8985.4|8984.1|8982.6|226
1681895100000|2023-04-19 09:05:00|8984.6|8983.1|8980.7|8979.2|8984.7|8983.2|8979.3|8977.8|267
1681895400000|2023-04-19 09:10:00|8980.8|8979.3|8982.1|8980.6|8982.5|8981|8979.2|8977.7|254
1681895700000|2023-04-19 09:15:00|8982.2|8980.7|8985|8983.5|8987.8|8986.3|8982.1|8980.6|242
1681896000000|2023-04-19 09:20:00|8984.9|8983.4|8989.2|8987.7|8990.9|8989.4|8984.7|8983.2|230
1681896300000|2023-04-19 09:25:00|8989.1|8987.6|8990|8988.5|8992.1|8990.6|8986.4|8984.9|330
1681896600000|2023-04-19 09:30:00|8990.1|8988.6|8998.4|8996.9|9000.5|8999|8989.7|8988.2|383
1681896900000|2023-04-19 09:35:00|8998.6|8997.1|8998.2|8996.7|9000.2|8998.7|8995.8|8994.3|387
1681897200000|2023-04-19 09:40:00|8998.1|8996.6|8995.7|8994.2|8998.8|8997.3|8994.5|8993|290
1681897500000|2023-04-19 09:45:00|8995.6|8994.1|8996.2|8994.7|8996.2|8994.7|8993.7|8992.2|299
1681897800000|2023-04-19 09:50:00|8996.1|8994.6|8995.9|8994.4|8999.1|8997.6|8994.9|8993.4|469
1681898100000|2023-04-19 09:55:00|8996|8994.5|8993.6|8992.1|8996.1|8994.6|8991.8|8990.3|336
1681898400000|2023-04-19 10:00:00|8993.5|8992|8992.5|8991|8995.6|8994.1|8991.9|8990.4|234
1681898700000|2023-04-19 10:05:00|8992.2|8990.7|8993.8|8992.3|8995.2|8993.7|8991.2|8989.7|229
1681899000000|2023-04-19 10:10:00|8993.9|8992.4|8994.8|8993.3|8995.9|8994.4|8993.2|8991.7|156
1681899300000|2023-04-19 10:15:00|8994.9|8993.4|8999.4|8997.9|9001.7|9000.2|8994.8|8993.3|282
1681899600000|2023-04-19 10:20:00|8999.3|8997.8|8996.3|8994.8|9000.3|8998.8|8994.6|8993.1|283
1681899900000|2023-04-19 10:25:00|8996.4|8994.9|8997.4|8995.9|8997.9|8996.4|8995.4|8993.9|207
1681900200000|2023-04-19 10:30:00|8997.3|8995.8|8996.3|8994.8|8998.3|8996.8|8995.8|8994.3|220
1681900500000|2023-04-19 10:35:00|8996.4|8994.9|8996.2|8994.7|8997|8995.5|8994.1|8992.6|201
1681900800000|2023-04-19 10:40:00|8996.1|8994.6|8995.4|8993.9|8997.1|8995.6|8995.2|8993.7|204
1681901100000|2023-04-19 10:45:00|8995.5|8994|8996.3|8994.8|8997.1|8995.6|8995.2|8993.7|163
1681901400000|2023-04-19 10:50:00|8996.2|8994.7|8995.7|8994.2|8996.6|8995.1|8995.2|8993.7|219
1681901700000|2023-04-19 10:55:00|8995.5|8994|8998.2|8996.7|8998.4|8996.9|8994.5|8993|215
1681902000000|2023-04-19 11:00:00|8998.3|8996.8|8998.8|8997.3|8999.4|8997.9|8996.7|8995.2|258
1681902300000|2023-04-19 11:05:00|8998.9|8997.4|8995.9|8994.4|8999.3|8997.8|8995.6|8994.1|246
1681902600000|2023-04-19 11:10:00|8995.8|8994.3|8998|8996.5|8999.4|8997.9|8995.3|8993.8|239
1681902900000|2023-04-19 11:15:00|8997.9|8996.4|8996.8|8995.3|8998|8996.5|8994.5|8993|185
1681903200000|2023-04-19 11:20:00|8996.9|8995.4|8995.7|8994.2|8997.2|8995.7|8993.6|8992.1|239
1681903500000|2023-04-19 11:25:00|8995.6|8994.1|9001.3|8999.8|9002.2|9000.7|8995.6|8994.1|295
1681903800000|2023-04-19 11:30:00|9001.4|8999.9|9000.2|8998.7|9003.9|9002.4|9000.2|8998.7|318
1681904100000|2023-04-19 11:35:00|9000.3|8998.8|8999.4|8997.9|9001.9|9000.4|8998.4|8996.9|250
1681904400000|2023-04-19 11:40:00|8999.5|8998|9001.5|9000|9002.2|9000.7|8998.9|8997.4|200
1681904700000|2023-04-19 11:45:00|9001.4|8999.9|9001.9|9000.4|9002.3|9000.8|8999.7|8998.2|269
1681905000000|2023-04-19 11:50:00|9001.8|9000.3|8996.3|8994.8|9001.9|9000.4|8995.8|8994.3|304
1681905300000|2023-04-19 11:55:00|8996.2|8994.7|8992.6|8991.1|8997.7|8996.2|8991|8989.5|299
1681905600000|2023-04-19 12:00:00|8992.7|8991.2|8989.8|8988.3|8995.5|8994|8989.5|8988|348
1681905900000|2023-04-19 12:05:00|8989.9|8988.4|8989.4|8987.9|8990.2|8988.7|8988.2|8986.7|249
1681906200000|2023-04-19 12:10:00|8989.5|8988|8989.8|8988.3|8990.2|8988.7|8988.5|8987|170
1681906500000|2023-04-19 12:15:00|8989.9|8988.4|8990.5|8989|8990.6|8989.1|8987.7|8986.2|236
1681906800000|2023-04-19 12:20:00|8990.4|8988.9|8987.1|8985.6|8991.3|8989.8|8985.5|8984|365
1681907100000|2023-04-19 12:25:00|8987|8985.5|8987.5|8986|8988.9|8987.4|8986|8984.5|389
1681907400000|2023-04-19 12:30:00|8987.6|8986.1|8988.3|8986.8|8989.9|8988.4|8986|8984.5|327
1681907700000|2023-04-19 12:35:00|8988.4|8986.9|8988.4|8986.9|8990.3|8988.8|8987.7|8986.2|247
1681908000000|2023-04-19 12:40:00|8988.5|8987|8985.9|8984.4|8989.7|8988.2|8982.6|8981.1|296
1681908300000|2023-04-19 12:45:00|8985.8|8984.3|8986.8|8985.3|8988.4|8986.9|8985.3|8983.8|247
1681908600000|2023-04-19 12:50:00|8986.7|8985.2|8986.2|8984.7|8989|8987.5|8985.8|8984.3|216
1681908900000|2023-04-19 12:55:00|8986.1|8984.6|8981|8979.5|8986.1|8984.6|8981|8979.5|271
1681909200000|2023-04-19 13:00:00|8980.9|8979.4|8979.1|8977.6|8982.4|8980.9|8978.9|8977.4|360
1681909500000|2023-04-19 13:05:00|8979.4|8977.9|8976.5|8975|8980|8978.5|8974.4|8972.9|370
1681909800000|2023-04-19 13:10:00|8976.6|8975.1|8978.2|8976.7|8980.7|8979.2|8976.5|8975|325
1681910100000|2023-04-19 13:15:00|8978.1|8976.6|8981.4|8979.9|8982|8980.5|8976.4|8974.9|293
1681910400000|2023-04-19 13:20:00|8981.5|8980|8981.6|8980.1|8982|8980.5|8981|8979.5|252
1681910700000|2023-04-19 13:25:00|8981.7|8980.2|8976.5|8975|8981.7|8980.2|8976.5|8975|248
1681911000000|2023-04-19 13:30:00|8976.6|8975.1|8976|8974.5|8977.8|8976.3|8973|8971.5|378
1681911300000|2023-04-19 13:35:00|8976.1|8974.6|8976.9|8975.4|8977.2|8975.7|8973.4|8971.9|358
1681911600000|2023-04-19 13:40:00|8977|8975.5|8977.4|8975.9|8980.4|8978.9|8975.9|8974.4|323
1681911900000|2023-04-19 13:45:00|8977.3|8975.8|8974.2|8972.7|8977.4|8975.9|8971.8|8970.3|353
1681912200000|2023-04-19 13:50:00|8974.3|8972.8|8970.2|8968.7|8974.5|8973|8970.2|8968.7|289
1681912500000|2023-04-19 13:55:00|8970.1|8968.6|8975.2|8973.7|8975.9|8974.4|8968.8|8967.3|371
1681912800000|2023-04-19 14:00:00|8975|8973.5|8967|8965.5|8975.2|8973.7|8966.2|8964.7|399
1681913100000|2023-04-19 14:05:00|8966.9|8965.4|8961.6|8960.1|8967.3|8965.8|8959.6|8958.1|388
1681913400000|2023-04-19 14:10:00|8961.8|8960.3|8965|8963.5|8965|8963.5|8959.8|8958.3|306
1681913700000|2023-04-19 14:15:00|8964.8|8963.3|8967.7|8966.2|8969.6|8968.1|8964.5|8963|298
1681914000000|2023-04-19 14:20:00|8967.6|8966.1|8971|8969.5|8972|8970.5|8966.3|8964.8|310
1681914300000|2023-04-19 14:25:00|8970.9|8969.4|8974.1|8972.6|8975.5|8974|8970.9|8969.4|302
1681914600000|2023-04-19 14:30:00|8974|8972.5|8970.8|8969.3|8974.5|8973|8970.6|8969.1|283
1681914900000|2023-04-19 14:35:00|8971|8969.5|8965.6|8964.1|8971.5|8970|8965.1|8963.6|300
1681915200000|2023-04-19 14:40:00|8965.5|8964|8969.8|8968.3|8971.5|8970|8964.9|8963.4|321
1681915500000|2023-04-19 14:45:00|8969.7|8968.2|8974.4|8972.9|8975.4|8973.9|8969.3|8967.8|308
1681915800000|2023-04-19 14:50:00|8974.7|8973.2|8983.5|8982|8983.9|8982.4|8974.5|8973|344
1681916100000|2023-04-19 14:55:00|8983.6|8982.1|8986.1|8984.6|8987|8985.5|8982.2|8980.7|433
1681916400000|2023-04-19 15:00:00|8986|8984.5|8984.7|8983.2|8987|8985.5|8983.3|8981.8|349
1681916700000|2023-04-19 15:05:00|8984.8|8983.3|8985.7|8984.2|8985.8|8984.3|8983.1|8981.6|276
1681917000000|2023-04-19 15:10:00|8985.8|8984.3|8985.7|8984.2|8987.4|8985.9|8985.2|8983.7|234
1681917300000|2023-04-19 15:15:00|8985.8|8984.3|8983.2|8981.7|8985.9|8984.4|8981.5|8980|237
1681917600000|2023-04-19 15:20:00|8983.1|8981.6|8980.5|8979|8983.1|8981.6|8980.5|8979|227
1681917900000|2023-04-19 15:25:00|8980.4|8978.9|8980.8|8979.3|8982|8980.5|8980|8978.5|239
1681918200000|2023-04-19 15:30:00|8980.6|8979.1|8982.5|8981|8983.1|8981.6|8979.9|8978.4|158
1681918500000|2023-04-19 15:35:00|8982.6|8981.1|8983.7|8982.2|8983.9|8982.4|8981.9|8980.4|198
1681918800000|2023-04-19 15:40:00|8983.8|8982.3|8984.1|8982.6|8984.5|8983|8983.4|8981.9|167
1681919100000|2023-04-19 15:45:00|8984.2|8982.7|8983.7|8982.2|8985.6|8984.1|8982.5|8981|231
1681919400000|2023-04-19 15:50:00|8983.8|8982.3|8984.8|8983.3|8985.2|8983.7|8983.6|8982.1|178
1681919700000|2023-04-19 15:55:00|8984.9|8983.4|8986|8984.5|8986.2|8984.7|8983.3|8981.8|221
1681920000000|2023-04-19 16:00:00|8986.1|8984.6|8985.5|8984|8987.2|8985.7|8985.4|8983.9|182
1681920300000|2023-04-19 16:05:00|8985.6|8984.1|8986.3|8984.8|8987.4|8985.9|8984.6|8983.1|157
1681920600000|2023-04-19 16:10:00|8986.4|8984.9|8984.1|8982.6|8986.4|8984.9|8982.1|8980.6|188
1681920900000|2023-04-19 16:15:00|8984|8982.5|8982.8|8981.3|8984.6|8983.1|8982.3|8980.8|138
1681921200000|2023-04-19 16:20:00|8982.7|8981.2|8980.8|8979.3|8983.5|8982|8980.2|8978.7|126
1681921500000|2023-04-19 16:25:00|8980.5|8979|8981.7|8980.2|8982.4|8980.9|8979.9|8978.4|130
1681921800000|2023-04-19 16:30:00|8981.6|8980.1|8980.2|8978.7|8981.6|8980.1|8979.6|8978.1|129
1681922100000|2023-04-19 16:35:00|8980.1|8978.6|8976.9|8975.4|8980.2|8978.7|8976.6|8975.1|165
1681922400000|2023-04-19 16:40:00|8976.8|8975.3|8974.8|8973.3|8977.5|8976|8974.8|8973.3|156
1681922700000|2023-04-19 16:45:00|8974.7|8973.2|8973.2|8971.7|8976|8974.5|8972.5|8971|155
1681923000000|2023-04-19 16:50:00|8973.4|8971.9|8972.5|8971|8973.9|8972.4|8972.3|8970.8|138
1681923300000|2023-04-19 16:55:00|8972.4|8970.9|8975|8973.5|8975.9|8974.4|8972.3|8970.8|166
1681923600000|2023-04-19 17:00:00|8974.9|8973.4|8976.4|8974.9|8976.4|8974.9|8973.5|8972|222
1681923900000|2023-04-19 17:05:00|8976.3|8974.8|8977.8|8976.3|8978|8976.5|8975.1|8973.6|224
1681924200000|2023-04-19 17:10:00|8977.9|8976.4|8976.9|8975.4|8977.9|8976.4|8976|8974.5|189
1681924500000|2023-04-19 17:15:00|8977.3|8975.8|8977.3|8975.8|8978.2|8976.7|8976.6|8975.1|180
1681924800000|2023-04-19 17:20:00|8977.4|8975.9|8978.4|8976.9|8978.7|8977.2|8976.9|8975.4|143
1681925100000|2023-04-19 17:25:00|8978.1|8976.6|8978.4|8976.9|8979.8|8978.3|8977.7|8976.2|190
1681925400000|2023-04-19 17:30:00|8978.3|8976.8|8977.6|8976.1|8978.5|8977|8975.7|8974.2|129
1681925700000|2023-04-19 17:35:00|8977.2|8975.7|8979|8977.5|8979.4|8977.9|8977|8975.5|132
1681926000000|2023-04-19 17:40:00|8979.1|8977.6|8978.3|8976.8|8979.5|8978|8977.8|8976.3|125
1681926300000|2023-04-19 17:45:00|8978.4|8976.9|8978.1|8976.6|8978.8|8977.3|8978|8976.5|81
1681926600000|2023-04-19 17:50:00|8977.9|8976.4|8976.7|8975.2|8977.9|8976.4|8976.4|8974.9|140
1681926900000|2023-04-19 17:55:00|8976.6|8975.1|8978.6|8977.1|8979|8977.5|8976.6|8975.1|107
1681927200000|2023-04-19 18:00:00|8978.5|8977|8979|8977.5|8979.1|8977.6|8974.7|8973.2|281
1681927500000|2023-04-19 18:05:00|8978.9|8977.4|8978.6|8977.1|8979|8977.5|8977.5|8976|161
1681927800000|2023-04-19 18:10:00|8978.7|8977.2|8977.5|8976|8978.8|8977.3|8977.4|8975.9|218
1681928100000|2023-04-19 18:15:00|8977.4|8975.9|8977.1|8975.6|8979.1|8977.6|8976.4|8974.9|163
1681928400000|2023-04-19 18:20:00|8977.2|8975.7|8976.6|8975.1|8977.4|8975.9|8976.3|8974.8|171
1681928700000|2023-04-19 18:25:00|8976.7|8975.2|8975.5|8974|8976.9|8975.4|8975.4|8973.9|108
1681929000000|2023-04-19 18:30:00|8975.7|8974.2|8975.4|8973.9|8976.2|8974.7|8975.2|8973.7|144
1681929300000|2023-04-19 18:35:00|8975.5|8974|8975.8|8974.3|8976.9|8975.4|8975|8973.5|181
1681929600000|2023-04-19 18:40:00|8975.7|8974.2|8975.7|8974.2|8976.1|8974.6|8975|8973.5|118
1681929900000|2023-04-19 18:45:00|8975.8|8974.3|8974.9|8973.4|8976.2|8974.7|8974.5|8973|129
1681930200000|2023-04-19 18:50:00|8975|8973.5|8976.8|8975.3|8977.7|8976.2|8975|8973.5|154
1681930500000|2023-04-19 18:55:00|8976.7|8975.2|8976.5|8975|8977.9|8976.4|8975.9|8974.4|220
1681930800000|2023-04-19 19:00:00|8976.6|8975.1|8978.1|8976.6|8978.2|8976.7|8976.5|8975|114
1681931100000|2023-04-19 19:05:00|8978|8976.5|8978.3|8976.8|8979.2|8977.7|8978|8976.5|85
1681931400000|2023-04-19 19:10:00|8978.4|8976.9|8977.2|8975.7|8978.4|8976.9|8977|8975.5|81
1681931700000|2023-04-19 19:15:00|8977.3|8975.8|8977|8975.5|8978|8976.5|8976.3|8974.8|126
1681932000000|2023-04-19 19:20:00|8977.3|8975.8|8977.1|8975.6|8978.3|8976.8|8977|8975.5|99
1681932300000|2023-04-19 19:25:00|8977.2|8975.7|8979|8977.5|8979.4|8977.9|8977.1|8975.6|108
1681932600000|2023-04-19 19:30:00|8978.9|8977.4|8980|8978.5|8980|8978.5|8978.5|8977|117
1681932900000|2023-04-19 19:35:00|8979.7|8978.2|8978.6|8977.1|8979.8|8978.3|8978.5|8977|112
1681933200000|2023-04-19 19:40:00|8978.5|8977|8978.3|8976.8|8978.9|8977.4|8977.6|8976.1|93
1681933500000|2023-04-19 19:45:00|8978.4|8976.9|8977.5|8976|8979.8|8978.3|8977.5|8976|112
1681933800000|2023-04-19 19:50:00|8977.6|8976.1|8978.3|8976.8|8978.4|8976.9|8977.1|8975.6|96
1681934100000|2023-04-19 19:55:00|8978.4|8976.9|8978.9|8977.4|8979.4|8977.9|8978.3|8976.8|96
1681934400000|2023-04-19 20:00:00|8979|8977.5|8980.3|8978.8|8980.8|8979.3|8978.5|8977|123
1681934700000|2023-04-19 20:05:00|8980.4|8978.9|8978.8|8977.3|8980.5|8979|8978.8|8977.3|111
1681935000000|2023-04-19 20:10:00|8979|8977.5|8979.2|8977.7|8979.5|8978|8979|8977.5|54
1681935300000|2023-04-19 20:15:00|8979.1|8977.6|8978.8|8977.3|8979.1|8977.6|8977.9|8976.4|61
1681935600000|2023-04-19 20:20:00|8979.1|8977.6|8978.3|8976.8|8979.6|8978.1|8978.3|8976.8|68
1681935900000|2023-04-19 20:25:00|8978.4|8976.9|8977.5|8976|8978.4|8976.9|8977.5|8976|28
1681936200000|2023-04-19 20:30:00|8977.6|8976.1|8976.7|8975.2|8977.9|8976.4|8976.7|8975.2|38
1681936500000|2023-04-19 20:35:00|8976.6|8975.1|8976.9|8975.4|8977.1|8975.6|8976|8974.5|57
1681936800000|2023-04-19 20:40:00|8977|8975.5|8975.8|8974.3|8977|8975.5|8975.7|8974.2|59
1681937100000|2023-04-19 20:45:00|8975.9|8974.4|8975.7|8974.2|8976.3|8974.8|8975.2|8973.7|53
1681937400000|2023-04-19 20:50:00|8976|8974.5|8977|8974.6|8977.1|8975.2|8975.5|8973.1|56
1681937700000|2023-04-19 20:55:00|8976.9|8974.5|8976.6|8973.5|8977.3|8974.9|8975.8|8972.9|82
1681938000000|2023-04-19 21:00:00|8977.4|8972.4|8982.2|8977.2|8982.2|8977.2|8977.4|8972.4|28
1681938300000|2023-04-19 21:05:00|8982.1|8977.1|8981.2|8976.2|8983.3|8978.3|8979.9|8974.9|89
1681938600000|2023-04-19 21:10:00|8981.5|8976.5|8979.1|8974.1|8981.6|8976.6|8978.5|8973.5|29
1681938900000|2023-04-19 21:15:00|8979.6|8974.6|8980|8975|8982.4|8977.4|8979.6|8974.6|90
1681939200000|2023-04-19 21:20:00|8979.9|8974.9|8980.2|8975.2|8980.2|8975.2|8979.8|8974.8|16
1681939500000|2023-04-19 21:25:00|8980.1|8975.1|8981.2|8976.2|8982.1|8977.1|8975.3|8970.3|115
1681939800000|2023-04-19 21:30:00|8981.3|8976.3|8979.8|8974.8|8982.7|8977.7|8979.5|8974.5|677
1681940100000|2023-04-19 21:35:00|8980.3|8975.3|8979.3|8974.3|8980.4|8975.4|8979.2|8974.2|182
1681940400000|2023-04-19 21:40:00|8979.2|8974.2|8980.8|8975.8|8981.8|8976.8|8976.8|8971.8|204
1681940700000|2023-04-19 21:45:00|8980.7|8975.7|8980.8|8975.8|8983.3|8978.3|8980.3|8975.3|118
1681941000000|2023-04-19 21:50:00|8980.7|8975.7|8977.7|8972.7|8981.7|8976.7|8977.7|8972.7|133
1681941300000|2023-04-19 21:55:00|8977.6|8972.6|8978.2|8973.2|8978.6|8973.6|8977.6|8972.6|181
1681941600000|2023-04-19 22:00:00|8977.6|8972.6|8973.8|8971.4|8977.6|8972.6|8973.7|8969.7|126
1681941900000|2023-04-19 22:05:00|8973.9|8971.5|8975|8972.6|8975.1|8972.7|8973.8|8971.3|45
1681942200000|2023-04-19 22:10:00|8974.9|8972.5|8974.8|8972.4|8975.2|8972.8|8974.8|8972.4|40
1681942500000|2023-04-19 22:15:00|8974.9|8972.5|8974.4|8972|8975|8972.6|8973.7|8971.3|112
1681942800000|2023-04-19 22:20:00|8974.5|8972.1|8973.8|8971.4|8974.9|8972.5|8973.5|8971.1|117
1681943100000|2023-04-19 22:25:00|8973.7|8971.3|8973.8|8971.4|8974.1|8971.7|8972.9|8970.5|95
1681943400000|2023-04-19 22:30:00|8973.6|8971.2|8973.9|8971.5|8974.1|8971.7|8973.5|8971.1|69
1681943700000|2023-04-19 22:35:00|8974|8971.6|8974.7|8972.3|8975.1|8972.7|8974|8971.6|78
1681944000000|2023-04-19 22:40:00|8974.8|8972.4|8974.6|8972.2|8974.9|8972.5|8974.4|8972|54
1681944300000|2023-04-19 22:45:00|8975|8972.6|8974.7|8972.3|8975.4|8973|8974.4|8972|86
1681944600000|2023-04-19 22:50:00|8974.6|8972.2|8976.1|8973.7|8976.2|8973.8|8974.6|8972.2|30
1681944900000|2023-04-19 22:55:00|8976.4|8974|8976.1|8973.7|8976.9|8974.5|8975|8972.6|65
1681945200000|2023-04-19 23:00:00|8976.2|8973.8|8977.9|8975.5|8978.4|8976|8975.9|8973.5|110
1681945500000|2023-04-19 23:05:00|8978|8975.6|8978.5|8976.1|8978.9|8976.5|8977.6|8975.2|31
1681945800000|2023-04-19 23:10:00|8978.7|8976.3|8978.7|8976.3|8978.9|8976.5|8978.5|8976.1|33
1681946100000|2023-04-19 23:15:00|8978.8|8976.4|8977.4|8975.9|8978.8|8976.4|8977.1|8975.6|60
1681946400000|2023-04-19 23:20:00|8977.6|8976.1|8977.9|8976.4|8978|8976.5|8977.5|8976|28
1681946700000|2023-04-19 23:25:00|8978.4|8976.9|8978.7|8977.2|8980|8978.2|8978.4|8976.9|57
1681947000000|2023-04-19 23:30:00|8978.5|8977|8980|8977.6|8980.2|8978|8978.4|8976.9|51
1681947300000|2023-04-19 23:35:00|8979.9|8977.5|8979.9|8978.4|8980.2|8978.7|8978.4|8976.9|53
1681947600000|2023-04-19 23:40:00|8980.1|8978.6|8980.3|8978.8|8980.4|8978.9|8979.9|8978.4|55
1681947900000|2023-04-19 23:45:00|8980.4|8978.9|8979.5|8977.1|8981|8979.5|8978.9|8976.9|99
1681948200000|2023-04-19 23:50:00|8979.4|8977|8978.1|8975.7|8979.4|8977|8978|8975.6|33
1681948500000|2023-04-19 23:55:00|8978.2|8975.8|8978.2|8976.7|8978.3|8976.8|8977.7|8975.5|41
1681948800000|2023-04-20 00:00:00|8978.3|8976.8|8976|8974.5|8978.4|8976.9|8975.9|8974.4|136
1681949100000|2023-04-20 00:05:00|8975.9|8974.4|8973.9|8972.4|8975.9|8974.4|8973.5|8972|102
1681949400000|2023-04-20 00:10:00|8973.8|8972.3|8975.1|8973.6|8975.4|8973.9|8973.4|8971.9|74
1681949700000|2023-04-20 00:15:00|8975.2|8973.7|8974.7|8973.2|8976.2|8974.7|8974.4|8972.9|101
1681950000000|2023-04-20 00:20:00|8974.5|8973|8974.5|8973|8975.2|8973.7|8974.3|8972.8|65
1681950300000|2023-04-20 00:25:00|8974.4|8972.9|8975.2|8973.7|8975.3|8973.8|8974.3|8972.8|61
1681950600000|2023-04-20 00:30:00|8975.3|8973.8|8975.7|8974.2|8976.1|8974.6|8974.9|8973.4|79
1681950900000|2023-04-20 00:35:00|8975.6|8974.1|8976.4|8974.9|8977|8975.5|8975.5|8974|106
1681951200000|2023-04-20 00:40:00|8976.3|8974.8|8975.9|8974.4|8976.4|8974.9|8975.3|8973.8|93
1681951500000|2023-04-20 00:45:00|8976|8974.5|8976.4|8974.9|8976.8|8975.3|8975.2|8973.7|70
1681951800000|2023-04-20 00:50:00|8976.2|8974.7|8978.6|8977.1|8978.9|8977.4|8976|8974.5|230
1681952100000|2023-04-20 00:55:00|8977.6|8976.1|8979.4|8977.9|8979.6|8978.1|8977.6|8976.1|173
1681952400000|2023-04-20 01:00:00|8979.3|8977.8|8982.2|8980.7|8982.3|8980.8|8979|8977.5|162
1681952700000|2023-04-20 01:05:00|8982.3|8980.8|8983.5|8982|8984.1|8982.6|8982.2|8980.7|155
1681953000000|2023-04-20 01:10:00|8983.2|8981.7|8980.5|8979|8983.2|8981.7|8979.4|8977.9|129
1681953300000|2023-04-20 01:15:00|8980.1|8978.6|8976.5|8975|8980.1|8978.6|8976.5|8975|140
1681953600000|2023-04-20 01:20:00|8976.4|8974.9|8976.2|8974.7|8976.8|8975.3|8975.7|8974.2|93
1681953900000|2023-04-20 01:25:00|8976.3|8974.8|8975.2|8973.7|8977.4|8975.9|8975.2|8973.7|121
1681954200000|2023-04-20 01:30:00|8975.3|8973.8|8972.1|8970.6|8975.6|8974.1|8972|8970.5|146
1681954500000|2023-04-20 01:35:00|8972|8970.5|8971.8|8970.3|8972.1|8970.6|8970.9|8969.4|144
1681954800000|2023-04-20 01:40:00|8971.9|8970.4|8974.2|8972.7|8974.7|8973.2|8971.9|8970.4|202
1681955100000|2023-04-20 01:45:00|8974.3|8972.8|8972|8970.5|8974.3|8972.8|8971.8|8970.3|177
1681955400000|2023-04-20 01:50:00|8971.9|8970.4|8972.2|8970.7|8973.1|8971.3|8971.2|8969.7|131
1681955700000|2023-04-20 01:55:00|8972.3|8970.8|8971.2|8969.7|8972.3|8970.8|8970.3|8968.8|156
1681956000000|2023-04-20 02:00:00|8971.3|8969.8|8971.1|8969.6|8971.4|8969.9|8970.4|8968.9|177
1681956300000|2023-04-20 02:05:00|8971|8969.5|8973.1|8971.6|8973.1|8971.6|8970.9|8969.4|114
1681956600000|2023-04-20 02:10:00|8973.3|8971.8|8971.3|8969.8|8973.3|8971.8|8971.3|8969.8|158
1681956900000|2023-04-20 02:15:00|8971.4|8969.9|8972.6|8971.1|8973|8971.5|8971.4|8969.9|101
1681957200000|2023-04-20 02:20:00|8972.7|8971.2|8970.5|8969|8972.7|8971.2|8969.7|8968.2|151
1681957500000|2023-04-20 02:25:00|8970.7|8969.2|8969.5|8968|8971.2|8969.7|8968.5|8967|147
1681957800000|2023-04-20 02:30:00|8969.7|8968.2|8969.5|8968|8970.8|8969.3|8967.3|8965.8|144
1681958100000|2023-04-20 02:35:00|8969.6|8968.1|8969.3|8967.8|8969.9|8968.4|8969|8967.5|101
1681958400000|2023-04-20 02:40:00|8969.1|8967.6|8969.1|8967.6|8969.3|8967.8|8968.2|8966.7|110
1681958700000|2023-04-20 02:45:00|8969|8967.5|8969.4|8967.9|8969.8|8968.3|8969|8967.5|87
1681959000000|2023-04-20 02:50:00|8969.5|8968|8971.4|8969.9|8971.6|8970.1|8969.1|8967.6|64
1681959300000|2023-04-20 02:55:00|8971.5|8970|8972.4|8970.9|8973.4|8971.9|8971.4|8969.9|179
1681959600000|2023-04-20 03:00:00|8972.5|8971|8972|8970.5|8972.5|8971|8970.8|8969.3|93
1681959900000|2023-04-20 03:05:00|8971.9|8970.4|8972|8970.5|8973|8971.5|8971.7|8970.2|87
1681960200000|2023-04-20 03:10:00|8972.1|8970.6|8971.9|8970.4|8972.1|8970.6|8971|8969.5|108
1681960500000|2023-04-20 03:15:00|8972|8970.5|8971.9|8970.4|8972|8970.5|8971.2|8969.7|85
1681960800000|2023-04-20 03:20:00|8971.8|8970.3|8969.5|8968|8971.9|8970.4|8969.3|8967.8|103
1681961100000|2023-04-20 03:25:00|8969.4|8967.9|8970|8968.5|8970.2|8968.7|8969.1|8967.6|127
1681961400000|2023-04-20 03:30:00|8969.9|8968.4|8969.6|8968.1|8970.2|8968.7|8969.3|8967.8|55
1681961700000|2023-04-20 03:35:00|8969.5|8968|8969.2|8967.7|8970.2|8968.7|8969.1|8967.6|80
1681962000000|2023-04-20 03:40:00|8969.1|8967.6|8968.9|8967.4|8969.3|8967.8|8967.8|8966.3|126
1681962300000|2023-04-20 03:45:00|8968.8|8967.3|8969.9|8968.4|8970.6|8969.1|8968.8|8967.3|109
1681962600000|2023-04-20 03:50:00|8970|8968.5|8969.5|8968|8970|8968.5|8969.2|8967.7|60
1681962900000|2023-04-20 03:55:00|8969.4|8967.9|8969.5|8968|8970.1|8968.6|8969.4|8967.9|52
1681963200000|2023-04-20 04:00:00|8969.4|8967.9|8970.5|8969|8971.1|8969.6|8969.4|8967.9|72
1681963500000|2023-04-20 04:05:00|8970.6|8969.1|8972|8970.5|8972|8970.5|8970.5|8969|89
1681963800000|2023-04-20 04:10:00|8972.1|8970.6|8972.2|8970.7|8972.6|8971.1|8971.9|8970.4|97
1681964100000|2023-04-20 04:15:00|8972.1|8970.6|8971.7|8969.3|8972.2|8970.7|8971.2|8969.2|48
1681964400000|2023-04-20 04:20:00|8971.8|8969.4|8971.2|8969.7|8972.2|8970.7|8970.9|8969.3|108
1681964700000|2023-04-20 04:25:00|8971.3|8969.8|8969.1|8967.6|8971.3|8969.8|8969.1|8967.6|178
1681965000000|2023-04-20 04:30:00|8969.2|8967.7|8969.9|8968.4|8970.2|8968.7|8969.1|8967.6|65
1681965300000|2023-04-20 04:35:00|8969.8|8968.3|8969.1|8967.6|8970|8968.5|8969|8967.5|115
1681965600000|2023-04-20 04:40:00|8969.2|8967.7|8970.1|8968.6|8971.1|8969.6|8968.9|8967.4|86
1681965900000|2023-04-20 04:45:00|8970.4|8968.9|8969.1|8967.6|8970.8|8969.3|8968.6|8967.1|83
1681966200000|2023-04-20 04:50:00|8969.2|8967.7|8967.8|8966.3|8969.5|8968|8967.5|8966|97
1681966500000|2023-04-20 04:55:00|8967.7|8966.2|8966.7|8965.2|8968|8966.5|8966.6|8965.1|86
1681966800000|2023-04-20 05:00:00|8966.6|8965.1|8965|8963.5|8966.7|8965.2|8964|8962.5|118
1681967100000|2023-04-20 05:05:00|8964.1|8962.6|8964.4|8962.9|8965.4|8963.9|8964.1|8962.6|106
1681967400000|2023-04-20 05:10:00|8964.3|8962.8|8965.2|8963.7|8965.9|8964.4|8964.3|8962.8|42
1681967700000|2023-04-20 05:15:00|8965.4|8963.9|8965.6|8964.1|8966.2|8964.7|8965|8963.5|92
1681968000000|2023-04-20 05:20:00|8965.5|8964|8965.3|8963.8|8966.2|8964.7|8965|8963.5|90
1681968300000|2023-04-20 05:25:00|8965.4|8963.9|8965.7|8964.2|8965.7|8964.2|8964.9|8963.4|55
1681968600000|2023-04-20 05:30:00|8965.8|8964.3|8965.1|8963.6|8965.8|8964.3|8963.3|8961.8|112
1681968900000|2023-04-20 05:35:00|8965|8963.5|8963.9|8962.4|8965.1|8963.6|8963.6|8962.1|69
1681969200000|2023-04-20 05:40:00|8963.8|8962.3|8962.8|8961.3|8964.2|8962.7|8962|8960.5|108
1681969500000|2023-04-20 05:45:00|8962.7|8961.2|8962.3|8960.8|8962.8|8961.3|8960.7|8959.2|105
1681969800000|2023-04-20 05:50:00|8962.2|8960.7|8962.9|8960.5|8963.3|8961.3|8959.6|8958.1|137
1681970100000|2023-04-20 05:55:00|8962.8|8960.4|8962.7|8960.3|8963.1|8961.4|8961.3|8959.4|120
1681970400000|2023-04-20 06:00:00|8962.9|8960.5|8961.3|8959.8|8962.9|8961.1|8960.3|8958.8|264
1681970700000|2023-04-20 06:05:00|8961.2|8959.7|8954.1|8952.6|8961.4|8959.9|8952.2|8950.7|272
1681971000000|2023-04-20 06:10:00|8954.3|8952.8|8953.4|8951.9|8955.2|8953.6|8952.3|8950.8|215
1681971300000|2023-04-20 06:15:00|8953.5|8952|8954.5|8953|8955.2|8953.7|8950.3|8948.8|269
1681971600000|2023-04-20 06:20:00|8954.4|8952.9|8952.1|8950.6|8956.2|8954.7|8952.1|8950.6|345
1681971900000|2023-04-20 06:25:00|8952.2|8950.7|8953.2|8951.7|8954.5|8953|8949.9|8948.4|272
1681972200000|2023-04-20 06:30:00|8953.3|8951.8|8956|8954.5|8956.2|8954.7|8951|8949.5|232
1681972500000|2023-04-20 06:35:00|8955.9|8954.4|8955.5|8954|8956.6|8955.1|8953.6|8952.1|236
1681972800000|2023-04-20 06:40:00|8955.6|8954.1|8951.7|8950.2|8956.2|8954.7|8951.7|8950.2|323
1681973100000|2023-04-20 06:45:00|8951.8|8950.3|8954.9|8953.4|8955.3|8953.8|8951|8949.5|392
1681973400000|2023-04-20 06:50:00|8954.8|8953.3|8955.2|8953.7|8956.2|8954.7|8953.9|8952.4|250
1681973700000|2023-04-20 06:55:00|8955.3|8953.8|8957|8955.5|8957.2|8955.7|8954.3|8952.8|245
1681974000000|2023-04-20 07:00:00|8957.1|8955.6|8958.3|8956.8|8959|8957.5|8956.8|8955.3|315
1681974300000|2023-04-20 07:05:00|8958.7|8957.2|8964|8962.5|8966.5|8965|8958.3|8956.8|293
1681974600000|2023-04-20 07:10:00|8963.9|8962.4|8966.5|8965|8966.5|8965|8960.9|8959.4|276
1681974900000|2023-04-20 07:15:00|8966.4|8964.9|8968.4|8966.9|8968.6|8967.1|8962.1|8960.6|284
1681975200000|2023-04-20 07:20:00|8969|8967.5|8965.4|8963.9|8969.1|8967.6|8963.9|8962.4|294
1681975500000|2023-04-20 07:25:00|8965.3|8963.8|8965.1|8963.6|8966.1|8964.6|8964.1|8962.6|313
1681975800000|2023-04-20 07:30:00|8965.5|8964|8964.2|8962.7|8966.8|8965.3|8963.1|8961.6|317
1681976100000|2023-04-20 07:35:00|8964.4|8962.9|8965.8|8964.3|8967.7|8966.2|8964.2|8962.7|324
1681976400000|2023-04-20 07:40:00|8966|8964.5|8968.7|8967.2|8971.9|8970.4|8965.6|8964.1|326
1681976700000|2023-04-20 07:45:00|8968.6|8967.1|8966.8|8965.3|8969.7|8968.2|8966.4|8964.9|360
1681977000000|2023-04-20 07:50:00|8966.9|8965.4|8967.8|8966.3|8968.2|8966.7|8965.1|8963.6|271
1681977300000|2023-04-20 07:55:00|8967.9|8966.4|8963.5|8962|8971|8969.5|8962.3|8960.8|300
1681977600000|2023-04-20 08:00:00|8963.1|8961.6|8963.1|8961.6|8966.7|8965.2|8962.2|8960.7|331
1681977900000|2023-04-20 08:05:00|8963.2|8961.7|8961.3|8959.8|8965.1|8963.6|8960.6|8959.1|353
1681978200000|2023-04-20 08:10:00|8961.5|8960|8959.1|8957.6|8963.2|8961.7|8957.2|8955.7|391
1681978500000|2023-04-20 08:15:00|8959.2|8957.7|8955.5|8954|8959.3|8957.8|8953.3|8951.8|310
1681978800000|2023-04-20 08:20:00|8955.4|8953.9|8953|8951.5|8955.4|8953.9|8952.5|8951|379
1681979100000|2023-04-20 08:25:00|8953.1|8951.6|8954.6|8953.1|8954.6|8953.1|8950.9|8949.4|271
1681979400000|2023-04-20 08:30:00|8954.8|8953.3|8955.3|8953.8|8955.6|8954.1|8952.7|8951.2|312
1681979700000|2023-04-20 08:35:00|8955.2|8953.7|8958.3|8956.8|8958.6|8957.1|8953.3|8951.8|239
1681980000000|2023-04-20 08:40:00|8958.1|8956.6|8959.3|8957.8|8961.9|8960.4|8956.8|8955.3|348
1681980300000|2023-04-20 08:45:00|8959.1|8957.6|8959.2|8957.7|8961|8959.5|8958.3|8956.8|301
1681980600000|2023-04-20 08:50:00|8959.1|8957.6|8956.2|8954.7|8960|8958.5|8956.2|8954.7|217
1681980900000|2023-04-20 08:55:00|8955.6|8954.1|8958.9|8957.4|8959|8957.5|8953.4|8951.9|261
1681981200000|2023-04-20 09:00:00|8959|8957.5|8960.1|8958.6|8960.4|8958.9|8957|8955.5|306
1681981500000|2023-04-20 09:05:00|8960|8958.5|8961.7|8960.2|8962.1|8960.6|8959.3|8957.8|260
1681981800000|2023-04-20 09:10:00|8961.6|8960.1|8965.7|8964.2|8966.2|8964.7|8961.1|8959.6|275
1681982100000|2023-04-20 09:15:00|8965.9|8964.4|8964.6|8963.1|8966.7|8965.2|8963.8|8962.3|176
1681982400000|2023-04-20 09:20:00|8964.7|8963.2|8964.6|8963.1|8967.3|8965.8|8964.3|8962.8|258
1681982700000|2023-04-20 09:25:00|8964.5|8963|8964|8962.5|8966.9|8965.4|8963.2|8961.7|217
1681983000000|2023-04-20 09:30:00|8964.2|8962.7|8961.6|8960.1|8964.5|8963|8961.2|8959.7|209
1681983300000|2023-04-20 09:35:00|8961.7|8960.2|8959|8957.5|8961.7|8960.2|8958.4|8956.9|189
1681983600000|2023-04-20 09:40:00|8958.9|8957.4|8958.6|8957.1|8959.6|8958.1|8957.6|8956.1|152
1681983900000|2023-04-20 09:45:00|8958.5|8957|8954.1|8952.6|8958.6|8957.1|8953.8|8952.3|246
1681984200000|2023-04-20 09:50:00|8954.3|8952.8|8955.4|8953.9|8956.3|8954.8|8953.6|8952.1|213
1681984500000|2023-04-20 09:55:00|8955.3|8953.8|8955|8953.5|8956.5|8955|8954.2|8952.7|247
1681984800000|2023-04-20 10:00:00|8955.1|8953.6|8954.1|8952.6|8955.3|8953.8|8952.4|8950.9|208
1681985100000|2023-04-20 10:05:00|8954.2|8952.7|8953.5|8952|8956|8954.5|8953.3|8951.8|159
1681985400000|2023-04-20 10:10:00|8953.4|8951.9|8952.5|8951|8953.5|8952|8952.2|8950.7|167
1681985700000|2023-04-20 10:15:00|8952.2|8950.7|8951.7|8950.2|8952.9|8951.4|8948.8|8947.3|247
1681986000000|2023-04-20 10:20:00|8951.8|8950.3|8951.9|8950.4|8952.5|8951|8950.6|8949.1|175
1681986300000|2023-04-20 10:25:00|8952.4|8950.9|8951.4|8949.9|8953.5|8952|8951.4|8949.9|157
1681986600000|2023-04-20 10:30:00|8951.3|8949.8|8946.3|8944.8|8951.4|8949.9|8945.3|8943.8|226
1681986900000|2023-04-20 10:35:00|8946.1|8944.6|8942.4|8940.9|8946.8|8945.3|8940.5|8939|243
1681987200000|2023-04-20 10:40:00|8942.5|8941|8941.6|8940.1|8942.8|8941.3|8941|8939.5|220
1681987500000|2023-04-20 10:45:00|8941.3|8939.8|8940.2|8938.7|8941.3|8939.8|8938.8|8937.3|188
1681987800000|2023-04-20 10:50:00|8940.1|8938.6|8940.3|8938.8|8941.6|8940.1|8939.7|8938.2|259
1681988100000|2023-04-20 10:55:00|8940.2|8938.7|8940.7|8939.2|8942.3|8940.8|8937.9|8936.4|348
1681988400000|2023-04-20 11:00:00|8940.4|8938.9|8942.6|8941.1|8942.6|8941.1|8940.2|8938.7|252
1681988700000|2023-04-20 11:05:00|8942.2|8940.7|8944.3|8942.8|8944.6|8943.1|8941.6|8940.1|232
1681989000000|2023-04-20 11:10:00|8944.4|8942.9|8942.9|8941.4|8944.6|8943.1|8942.1|8940.6|195
1681989300000|2023-04-20 11:15:00|8942.8|8941.3|8942.8|8941.3|8943.9|8942.4|8942.3|8940.8|133
1681989600000|2023-04-20 11:20:00|8942.7|8941.2|8944.2|8942.7|8944.2|8942.7|8942|8940.5|152
1681989900000|2023-04-20 11:25:00|8944.1|8942.6|8941|8939.5|8944.2|8942.7|8941|8939.5|138
1681990200000|2023-04-20 11:30:00|8940.9|8939.4|8939.7|8938.2|8940.9|8939.4|8939|8937.5|155
1681990500000|2023-04-20 11:35:00|8939.6|8938.1|8942|8940.5|8942.2|8940.7|8938.2|8936.7|165
1681990800000|2023-04-20 11:40:00|8941.9|8940.4|8942.3|8940.8|8942.9|8941.4|8941.7|8940.2|148
1681991100000|2023-04-20 11:45:00|8942.2|8940.7|8944.4|8942.9|8944.4|8942.9|8941.1|8939.6|111
1681991400000|2023-04-20 11:50:00|8944.3|8942.8|8950.9|8949.4|8951.4|8949.9|8944|8942.5|207
1681991700000|2023-04-20 11:55:00|8951.2|8949.7|8954.6|8953.1|8955.3|8953.8|8950.4|8948.9|239
1681992000000|2023-04-20 12:00:00|8954.7|8953.2|8958.4|8956.9|8958.4|8956.9|8954.2|8952.7|280
1681992300000|2023-04-20 12:05:00|8958.3|8956.8|8964|8962.5|8964.4|8962.9|8956.6|8955.1|301
1681992600000|2023-04-20 12:10:00|8964.5|8963|8964.6|8963.1|8968.9|8967.4|8964.3|8962.8|430
1681992900000|2023-04-20 12:15:00|8964.7|8963.2|8964.8|8963.3|8968.8|8967.3|8963.1|8961.6|320
1681993200000|2023-04-20 12:20:00|8964.9|8963.4|8966.7|8965.2|8968.7|8967.2|8964.7|8963.2|374
1681993500000|2023-04-20 12:25:00|8966.6|8965.1|8967.4|8962.4|8968|8965.8|8964.8|8961.6|335
1681993800000|2023-04-20 12:30:00|8967.5|8962.5|8947.4|8945.9|8967.5|8962.5|8942|8940.5|961
1681994100000|2023-04-20 12:35:00|8947.3|8945.8|8943|8941.5|8948.1|8946.6|8941|8939.5|750
1681994400000|2023-04-20 12:40:00|8942.9|8941.4|8936.5|8935|8943.4|8941.9|8936.3|8934.8|566
1681994700000|2023-04-20 12:45:00|8936.8|8935.3|8934.9|8933.4|8936.8|8935.3|8929.8|8928.3|587
1681995000000|2023-04-20 12:50:00|8935|8933.5|8932.3|8930.8|8936.1|8934.6|8927.4|8925.9|593
1681995300000|2023-04-20 12:55:00|8932|8930.5|8930.9|8929.4|8932.7|8931.2|8923.9|8922.4|565
1681995600000|2023-04-20 13:00:00|8930.7|8929.2|8935.9|8934.4|8936.5|8935|8929.9|8928.4|525
1681995900000|2023-04-20 13:05:00|8935.7|8934.2|8931.7|8930.2|8937.7|8936.2|8930|8928.5|483
1681996200000|2023-04-20 13:10:00|8931.6|8930.1|8935.3|8933.8|8935.3|8933.8|8930.8|8929.3|366
1681996500000|2023-04-20 13:15:00|8935.4|8933.9|8939.5|8938|8940.5|8939|8935.4|8933.9|458
1681996800000|2023-04-20 13:20:00|8939.4|8937.9|8939.9|8938.4|8941.5|8940|8937.4|8935.9|525
1681997100000|2023-04-20 13:25:00|8939.7|8938.2|8943.7|8942.2|8944.6|8943.1|8939.1|8937.6|412
1681997400000|2023-04-20 13:30:00|8943.6|8942.1|8937.1|8935.6|8943.6|8942.1|8937.1|8935.6|518
1681997700000|2023-04-20 13:35:00|8936.8|8935.3|8930.7|8929.2|8937.4|8935.9|8929.7|8928.2|397
1681998000000|2023-04-20 13:40:00|8930.8|8929.3|8928.7|8927.2|8932.2|8930.7|8927.3|8925.8|375
1681998300000|2023-04-20 13:45:00|8928.8|8927.3|8924.6|8923.1|8929|8927.5|8923.9|8922.4|380
1681998600000|2023-04-20 13:50:00|8924.7|8923.2|8928|8926.5|8928.7|8927.2|8922.3|8920.8|402
1681998900000|2023-04-20 13:55:00|8927.9|8926.4|8929.1|8926.7|8929.6|8928.1|8925.9|8924.4|368
1681999200000|2023-04-20 14:00:00|8929.2|8926.8|8928.7|8927.2|8929.4|8927.4|8921|8919.5|616
1681999500000|2023-04-20 14:05:00|8928.6|8927.1|8924.3|8922.8|8929|8927.5|8921.4|8919.9|539
1681999800000|2023-04-20 14:10:00|8924.1|8922.6|8925.9|8924.4|8926.6|8925.1|8922.9|8921.4|408
1682000100000|2023-04-20 14:15:00|8925.5|8924|8928.4|8926.9|8928.4|8926.9|8925.3|8923.8|251
1682000400000|2023-04-20 14:20:00|8928.5|8927|8929.1|8927.6|8929.5|8928|8924.9|8923.4|264
1682000700000|2023-04-20 14:25:00|8929|8927.5|8932.2|8930.7|8933.1|8931.6|8929|8927.5|305
1682001000000|2023-04-20 14:30:00|8932|8930.5|8929.7|8928.2|8932.5|8931|8929.2|8927.7|300
1682001300000|2023-04-20 14:35:00|8929.6|8928.1|8931.7|8930.2|8931.9|8930.4|8926.2|8924.7|294
1682001600000|2023-04-20 14:40:00|8931.8|8930.3|8932.6|8931.1|8936|8934.5|8931.6|8930.1|336
1682001900000|2023-04-20 14:45:00|8932.8|8931.3|8928.7|8927.2|8933.9|8932.4|8928.4|8926.9|301
1682002200000|2023-04-20 14:50:00|8928.9|8927.4|8937.3|8935.8|8938.4|8936.9|8928.4|8926.9|371
1682002500000|2023-04-20 14:55:00|8937.4|8935.9|8936.6|8935.1|8937.4|8935.9|8933.3|8931.8|366
1682002800000|2023-04-20 15:00:00|8936.3|8934.8|8939.1|8937.6|8940.8|8939.3|8936.2|8934.7|434
1682003100000|2023-04-20 15:05:00|8939|8937.5|8944.4|8942.9|8944.6|8943.1|8938.5|8937|448
1682003400000|2023-04-20 15:10:00|8943.8|8942.3|8943.8|8942.3|8944.7|8943.2|8940.3|8938.8|346
1682003700000|2023-04-20 15:15:00|8943.9|8942.4|8946.4|8944.9|8946.7|8945.2|8943.8|8942.3|266
1682004000000|2023-04-20 15:20:00|8946.3|8944.8|8944.7|8943.2|8946.8|8945.3|8944.4|8942.9|246
1682004300000|2023-04-20 15:25:00|8944.6|8943.1|8944.3|8942.8|8945.9|8944.4|8942.9|8941.4|192
1682004600000|2023-04-20 15:30:00|8944.5|8943|8945.4|8943.9|8947|8945.5|8944.3|8942.8|198
1682004900000|2023-04-20 15:35:00|8945.3|8943.8|8946.2|8944.7|8946.9|8945.4|8944|8942.5|226
1682005200000|2023-04-20 15:40:00|8946.3|8944.8|8946.5|8945|8946.7|8945.2|8944.6|8943.1|202
1682005500000|2023-04-20 15:45:00|8946.3|8944.8|8944.8|8943.3|8946.9|8945.4|8944.5|8943|194
1682005800000|2023-04-20 15:50:00|8944.7|8943.2|8942.8|8941.3|8945.6|8944.1|8942.7|8941.2|181
1682006100000|2023-04-20 15:55:00|8942.9|8941.4|8945.2|8943.7|8946.1|8944.6|8942.6|8941.1|227
1682006400000|2023-04-20 16:00:00|8945.1|8943.6|8943.3|8941.8|8945.2|8943.7|8943.2|8941.7|204
1682006700000|2023-04-20 16:05:00|8943.4|8941.9|8943.3|8941.8|8944.8|8943.3|8942.5|8941|181
1682007000000|2023-04-20 16:10:00|8943|8941.5|8943.1|8941.6|8945.3|8943.8|8942.3|8940.8|167
1682007300000|2023-04-20 16:15:00|8943.5|8942|8943.5|8942|8945.3|8943.8|8942.5|8941|186
1682007600000|2023-04-20 16:20:00|8943.4|8941.9|8943.1|8941.6|8944.9|8943.4|8942.7|8941.2|144
1682007900000|2023-04-20 16:25:00|8943.2|8941.7|8943.2|8941.7|8945.2|8943.7|8941.2|8939.7|186
1682008200000|2023-04-20 16:30:00|8943.3|8941.8|8944.2|8942.7|8945|8943.5|8943|8941.5|150
1682008500000|2023-04-20 16:35:00|8944.3|8942.8|8945.1|8943.6|8945.3|8943.8|8943.5|8942|136
1682008800000|2023-04-20 16:40:00|8944.7|8943.2|8944.4|8942.9|8945.2|8943.7|8942.5|8941|120
1682009100000|2023-04-20 16:45:00|8944.3|8942.8|8945.1|8943.6|8945.1|8943.6|8944.2|8942.7|112
1682009400000|2023-04-20 16:50:00|8945|8943.5|8944.7|8943.2|8945.6|8944.1|8944.3|8942.8|98
1682009700000|2023-04-20 16:55:00|8944.6|8943.1|8943|8941.5|8944.8|8943.3|8942.6|8941.1|130
1682010000000|2023-04-20 17:00:00|8942.9|8941.4|8942.8|8941.3|8943.2|8941.7|8942.1|8940.6|167
1682010300000|2023-04-20 17:05:00|8942.7|8941.2|8942.8|8941.3|8943.6|8942.1|8941.6|8940.1|141
1682010600000|2023-04-20 17:10:00|8942.9|8941.4|8940.8|8939.3|8943|8941.5|8940.7|8939.2|164
1682010900000|2023-04-20 17:15:00|8940.9|8939.4|8940.8|8939.3|8941.4|8939.9|8940.2|8938.7|140
1682011200000|2023-04-20 17:20:00|8941|8939.5|8941.1|8939.6|8941.4|8939.9|8939.5|8938|132
1682011500000|2023-04-20 17:25:00|8940.8|8939.3|8940.6|8939.1|8941.4|8939.9|8940.4|8938.9|152
1682011800000|2023-04-20 17:30:00|8940.7|8939.2|8940.8|8939.3|8941.2|8939.7|8940|8938.5|89
1682012100000|2023-04-20 17:35:00|8940.7|8939.2|8941.7|8940.2|8941.9|8940.4|8940.4|8938.9|162
1682012400000|2023-04-20 17:40:00|8941.8|8940.3|8942.5|8941|8942.9|8941.4|8941.4|8939.9|100
1682012700000|2023-04-20 17:45:00|8942.6|8941.1|8941.9|8940.4|8943|8941.5|8941.8|8940.3|149
1682013000000|2023-04-20 17:50:00|8941.8|8940.3|8942|8940.5|8942.3|8940.8|8941.4|8939.9|206
1682013300000|2023-04-20 17:55:00|8941.9|8940.4|8938.3|8936.8|8942.3|8940.8|8937.9|8936.4|270
1682013600000|2023-04-20 18:00:00|8938.4|8936.9|8936.8|8935.3|8938.9|8937.4|8935.8|8934.3|175
1682013900000|2023-04-20 18:05:00|8936.9|8935.4|8938.9|8937.4|8939.1|8937.6|8936.9|8935.4|168
1682014200000|2023-04-20 18:10:00|8939|8937.5|8937.9|8936.4|8939|8937.5|8937.1|8935.6|93
1682014500000|2023-04-20 18:15:00|8938|8936.5|8938.2|8936.7|8938.7|8937.2|8936.6|8935.1|149
1682014800000|2023-04-20 18:20:00|8938.1|8936.6|8939.2|8937.7|8940|8938.5|8938.1|8936.6|112
1682015100000|2023-04-20 18:25:00|8939.1|8937.6|8939.9|8938.4|8940|8938.5|8938.8|8937.3|145
1682015400000|2023-04-20 18:30:00|8940|8938.5|8939.9|8938.4|8940.1|8938.6|8939.4|8937.9|123
1682015700000|2023-04-20 18:35:00|8939.8|8938.3|8939.9|8938.4|8940.2|8938.7|8939.6|8938.1|89
1682016000000|2023-04-20 18:40:00|8940.1|8938.6|8941.4|8939.9|8942.1|8940.6|8940|8938.5|138
1682016300000|2023-04-20 18:45:00|8941.5|8940|8938.9|8937.4|8942.5|8941|8938.6|8937.1|180
1682016600000|2023-04-20 18:50:00|8938.8|8937.3|8936.7|8935.2|8939.9|8938.4|8936.7|8935.2|194
1682016900000|2023-04-20 18:55:00|8936.8|8935.3|8934|8932.5|8937.7|8936.2|8933.8|8932.3|315
1682017200000|2023-04-20 19:00:00|8934.1|8932.6|8933.7|8932.2|8935.2|8933.7|8933.4|8931.9|243
1682017500000|2023-04-20 19:05:00|8933.8|8932.3|8937.1|8935.6|8937.2|8935.7|8933.7|8932.2|95
1682017800000|2023-04-20 19:10:00|8937.2|8935.7|8937|8935.5|8938|8936.5|8935.8|8934.3|143
1682018100000|2023-04-20 19:15:00|8937.1|8935.6|8937.9|8936.4|8938.9|8937.4|8937|8935.5|151
1682018400000|2023-04-20 19:20:00|8938|8936.5|8937.8|8936.3|8939.7|8938.2|8937.3|8935.8|133
1682018700000|2023-04-20 19:25:00|8937.7|8936.2|8938.7|8937.2|8939.1|8937.6|8937.6|8936.1|108
1682019000000|2023-04-20 19:30:00|8938.6|8937.1|8939.4|8937.9|8939.6|8938.1|8937.9|8936.4|188
1682019300000|2023-04-20 19:35:00|8939.3|8937.8|8937.5|8936|8939.8|8938.3|8937.4|8935.9|79
1682019600000|2023-04-20 19:40:00|8937.4|8935.9|8938|8936.5|8938|8936.5|8936.5|8935|103
1682019900000|2023-04-20 19:45:00|8937.9|8936.4|8938.5|8937|8939.1|8937.6|8937.4|8935.9|92
1682020200000|2023-04-20 19:50:00|8938.6|8937.1|8935.9|8934.4|8939.1|8937.6|8935.2|8933.7|160
1682020500000|2023-04-20 19:55:00|8936|8934.5|8936.9|8935.4|8937.7|8936.2|8935.6|8934.1|223
1682020800000|2023-04-20 20:00:00|8937.2|8935.7|8935.1|8933.6|8937.2|8935.7|8934.9|8933.4|116
1682021100000|2023-04-20 20:05:00|8935|8933.5|8936|8934.5|8936|8934.5|8934.1|8932.6|67
1682021400000|2023-04-20 20:10:00|8936.1|8934.6|8934.1|8932.6|8936.2|8934.7|8933.9|8932.4|84
1682021700000|2023-04-20 20:15:00|8934.2|8932.7|8931.6|8930.1|8934.3|8932.8|8931.4|8929.9|50
1682022000000|2023-04-20 20:20:00|8932.3|8930.8|8931.2|8929.7|8932.4|8930.9|8931.1|8929.6|36
1682022300000|2023-04-20 20:25:00|8931.1|8929.6|8929|8927.5|8931.4|8929.9|8928.7|8927.2|76
1682022600000|2023-04-20 20:30:00|8929.1|8927.6|8928.4|8926.9|8929.7|8928.2|8928.4|8926.9|39
1682022900000|2023-04-20 20:35:00|8928.5|8927|8928.6|8927.1|8928.8|8927.3|8928|8926.5|43
1682023200000|2023-04-20 20:40:00|8928.7|8927.2|8928.3|8926.8|8929.1|8927.6|8928.2|8926.7|35
1682023500000|2023-04-20 20:45:00|8928.4|8926.9|8927.9|8926.4|8928.6|8927.1|8927.8|8925.9|41
1682023800000|2023-04-20 20:50:00|8927.8|8926.3|8925.5|8924|8928.4|8926.4|8925.2|8922.8|33
1682024100000|2023-04-20 20:55:00|8925.8|8923.4|8925.2|8920.2|8926.4|8923.7|8924.5|8920.1|144
1682024400000|2023-04-20 21:00:00|8925.1|8920.1|8930.3|8925.3|8931.2|8926.2|8924.5|8919.5|35
1682024700000|2023-04-20 21:05:00|8930.4|8925.4|8931.2|8926.2|8934.3|8929.3|8930.2|8925.2|74
1682025000000|2023-04-20 21:10:00|8931.1|8926.1|8933.3|8928.3|8934|8929|8930.7|8925.7|44
1682025300000|2023-04-20 21:15:00|8933.8|8928.8|8932.5|8927.5|8933.8|8928.8|8932.3|8927.3|48
1682025600000|2023-04-20 21:20:00|8932.4|8927.4|8931.9|8926.9|8932.5|8927.5|8931.7|8926.7|25
1682025900000|2023-04-20 21:25:00|8931.8|8926.8|8931.5|8926.5|8932|8927|8931.4|8926.4|30
1682026200000|2023-04-20 21:30:00|8931.7|8926.7|8931.4|8926.4|8932|8927|8929.5|8924.5|87
1682026500000|2023-04-20 21:35:00|8931.2|8926.2|8932|8927|8932.3|8927.3|8929.9|8924.9|179
1682026800000|2023-04-20 21:40:00|8931.9|8926.9|8931.4|8926.4|8932.3|8927.3|8930.8|8925.8|103
1682027100000|2023-04-20 21:45:00|8931.3|8926.3|8929|8924|8931.3|8926.3|8928.6|8923.6|394
1682027400000|2023-04-20 21:50:00|8929.9|8924.9|8930.3|8925.3|8930.5|8925.5|8928.5|8923.5|333
1682027700000|2023-04-20 21:55:00|8930|8925|8928.7|8923.7|8930.9|8925.9|8927.8|8922.8|785
1682028000000|2023-04-20 22:00:00|8929.6|8924.6|8923.8|8921.4|8929.6|8924.6|8923.3|8920.6|147
1682028300000|2023-04-20 22:05:00|8923.9|8921.5|8923.7|8921.3|8924.2|8921.8|8923.5|8921.1|49
1682028600000|2023-04-20 22:10:00|8923.6|8921.2|8923.1|8920.7|8923.9|8921.5|8922.6|8920.2|52
1682028900000|2023-04-20 22:15:00|8923|8920.6|8923.8|8921.4|8924.3|8921.9|8922.9|8920.5|88
1682029200000|2023-04-20 22:20:00|8923.9|8921.5|8923.9|8921.5|8924.5|8922.1|8923.3|8920.9|149
1682029500000|2023-04-20 22:25:00|8924|8921.6|8924.2|8921.8|8924.5|8922.1|8923.7|8921.3|76
1682029800000|2023-04-20 22:30:00|8924.4|8922|8923.5|8921.1|8924.7|8922.3|8923.4|8921|29
1682030100000|2023-04-20 22:35:00|8923.6|8921.2|8922.9|8921.4|8923.6|8921.4|8922.9|8920.7|13
1682030400000|2023-04-20 22:40:00|8923|8921.5|8922.9|8921.4|8923.4|8921.5|8922.9|8921|9
1682030700000|2023-04-20 22:45:00|8923|8921.5|8923.5|8922|8923.6|8922.1|8923|8921.5|15
1682031000000|2023-04-20 22:50:00|8923.7|8922.2|8923.8|8922.3|8924.1|8922.4|8923.6|8921.5|26
1682031300000|2023-04-20 22:55:00|8923.9|8922.4|8924.8|8922.4|8925.1|8923.1|8923.9|8922.3|35
1682031600000|2023-04-20 23:00:00|8924.4|8922|8924.8|8923.3|8925.1|8923.3|8923.8|8922|83
1682031900000|2023-04-20 23:05:00|8924.9|8923.4|8925.4|8923.9|8925.4|8923.9|8924.6|8923.1|56
1682032200000|2023-04-20 23:10:00|8925.5|8924|8924.4|8922.9|8925.5|8924|8924.1|8922.6|33
1682032500000|2023-04-20 23:15:00|8924.5|8923|8925.6|8924.1|8925.6|8924.1|8924.1|8922.6|39
1682032800000|2023-04-20 23:20:00|8925.5|8924|8925.2|8923.7|8925.6|8924.1|8924.5|8923|35
1682033100000|2023-04-20 23:25:00|8925.1|8923.6|8925.4|8923.9|8925.6|8924.1|8924.7|8923.2|68
1682033400000|2023-04-20 23:30:00|8925|8923.5|8926.2|8924.7|8926.2|8924.7|8924.7|8922.7|74
1682033700000|2023-04-20 23:35:00|8926.3|8924.8|8925.5|8924|8926.5|8925|8925.3|8923.8|78
1682034000000|2023-04-20 23:40:00|8925.6|8924.1|8925.6|8924.1|8925.9|8924.4|8924.9|8923.4|91
1682034300000|2023-04-20 23:45:00|8925.5|8924|8924|8922.5|8925.5|8924|8924|8922.5|41
1682034600000|2023-04-20 23:50:00|8924.1|8922.6|8924|8922.5|8924.3|8922.8|8923.3|8921.8|79
1682034900000|2023-04-20 23:55:00|8923.9|8922.4|8925|8923.5|8925|8923.5|8923.8|8922.3|54
1682035200000|2023-04-21 00:00:00|8925.1|8923.6|8928.5|8927|8928.5|8927|8925.1|8923.6|176
1682035500000|2023-04-21 00:05:00|8928.7|8927.2|8929.8|8928.3|8929.9|8928.4|8928.2|8926.2|156
1682035800000|2023-04-21 00:10:00|8929.7|8928.2|8930.1|8928.6|8930.6|8929.1|8929.2|8927.7|104
1682036100000|2023-04-21 00:15:00|8930|8928.5|8930.5|8929|8930.8|8929.3|8929.2|8927.7|139
1682036400000|2023-04-21 00:20:00|8930.4|8928.9|8933.2|8931.7|8933.5|8932|8930.1|8928.6|130
1682036700000|2023-04-21 00:25:00|8933.3|8931.8|8933.3|8931.8|8934.1|8932.6|8932.8|8931.3|72
1682037000000|2023-04-21 00:30:00|8933.2|8931.7|8932.4|8930.9|8933.9|8932.4|8932.3|8930.8|71
1682037300000|2023-04-21 00:35:00|8932.3|8930.8|8930|8928.5|8932.3|8930.8|8929.9|8928.4|69
1682037600000|2023-04-21 00:40:00|8929.9|8928.4|8930.6|8929.1|8931.1|8929.6|8929.8|8928.3|74
1682037900000|2023-04-21 00:45:00|8930.5|8929|8930.2|8928.7|8931|8929.5|8930.1|8928.6|67
1682038200000|2023-04-21 00:50:00|8930.3|8928.8|8928.4|8926.9|8930.7|8929.2|8928.3|8926.8|109
1682038500000|2023-04-21 00:55:00|8927.3|8925.8|8928.8|8927.3|8930|8928.5|8927.3|8925.8|104
1682038800000|2023-04-21 01:00:00|8928.7|8927.2|8927.1|8925.6|8928.9|8927.4|8927|8925.5|104
1682039100000|2023-04-21 01:05:00|8927|8925.5|8927.9|8926.4|8928.5|8927|8927|8925.5|71
1682039400000|2023-04-21 01:10:00|8927.8|8926.3|8926.1|8924.6|8927.9|8926.4|8925.7|8924.2|91
1682039700000|2023-04-21 01:15:00|8926.2|8924.7|8926.6|8925.1|8926.6|8925.1|8925.6|8924.1|78
1682040000000|2023-04-21 01:20:00|8926.8|8925.3|8926.4|8924.9|8927.5|8926|8926.3|8924.8|133
1682040300000|2023-04-21 01:25:00|8926.5|8925|8927.5|8926|8927.7|8926.2|8925.1|8923.6|79
1682040600000|2023-04-21 01:30:00|8927.6|8926.1|8928.4|8926.9|8930.7|8929.2|8927.6|8926.1|156
1682040900000|2023-04-21 01:35:00|8928.7|8927.2|8929.4|8927.9|8930.6|8929.1|8928.6|8927.1|85
1682041200000|2023-04-21 01:40:00|8929.5|8928|8929.1|8927.6|8930.4|8928.9|8928.4|8926.9|73
1682041500000|2023-04-21 01:45:00|8929.2|8927.7|8927.9|8926.4|8929.2|8927.7|8927.8|8926.3|113
1682041800000|2023-04-21 01:50:00|8927.8|8926.3|8928.4|8926.9|8928.5|8927|8926.7|8924.6|145
1682042100000|2023-04-21 01:55:00|8928.3|8926.8|8930.7|8929.2|8931|8929.5|8927.8|8926.3|110
1682042400000|2023-04-21 02:00:00|8930.9|8929.4|8927.2|8925.7|8930.9|8929.4|8926.7|8925.2|147
1682042700000|2023-04-21 02:05:00|8927.3|8925.8|8929.2|8927.7|8929.3|8927.8|8927.3|8925.8|96
1682043000000|2023-04-21 02:10:00|8929.1|8927.6|8929.9|8928.4|8929.9|8928.4|8928.5|8927|95
1682043300000|2023-04-21 02:15:00|8930|8928.5|8929.2|8927.7|8930.2|8928.7|8929|8927.5|85
1682043600000|2023-04-21 02:20:00|8929.3|8927.8|8928.5|8927|8929.7|8928.2|8928.5|8927|69
1682043900000|2023-04-21 02:25:00|8928.6|8927.1|8929.7|8928.2|8929.9|8928.4|8928.1|8926.6|53
1682044200000|2023-04-21 02:30:00|8929.8|8928.3|8930.9|8929.4|8931.4|8929.9|8929.7|8928.2|109
1682044500000|2023-04-21 02:35:00|8931|8929.5|8930.2|8928.7|8931.5|8930|8929.9|8928.4|94
1682044800000|2023-04-21 02:40:00|8930.3|8928.8|8929.7|8928.2|8931.7|8930.2|8929.7|8928.2|122
1682045100000|2023-04-21 02:45:00|8929.5|8928|8929.8|8928.3|8930.2|8928.7|8929|8927.5|79
1682045400000|2023-04-21 02:50:00|8929.7|8928.2|8931.2|8929.7|8931.3|8929.8|8929.5|8928|51
1682045700000|2023-04-21 02:55:00|8931.3|8929.8|8930.8|8929.3|8931.4|8929.9|8930.5|8929|62
1682046000000|2023-04-21 03:00:00|8931|8929.5|8930.9|8929.4|8931.7|8930.2|8930.6|8929.1|60
1682046300000|2023-04-21 03:05:00|8930.8|8929.3|8930.6|8929.1|8931|8929.5|8930.1|8928.6|75
1682046600000|2023-04-21 03:10:00|8930.5|8929|8930.2|8928.7|8930.6|8929.1|8929.1|8927.6|80
1682046900000|2023-04-21 03:15:00|8930.3|8928.8|8930.2|8928.7|8930.8|8929.3|8929.8|8928.3|43
1682047200000|2023-04-21 03:20:00|8930.3|8928.8|8931|8929.5|8931.1|8929.6|8930.2|8928.7|34
1682047500000|2023-04-21 03:25:00|8930.9|8929.4|8931.6|8930.1|8932.8|8931.3|8930.8|8929.3|87
1682047800000|2023-04-21 03:30:00|8931.8|8930.3|8930.9|8929.4|8931.8|8930.3|8930.5|8929|66
1682048100000|2023-04-21 03:35:00|8930.8|8929.3|8932.5|8931|8932.5|8931|8930.8|8929.3|55
1682048400000|2023-04-21 03:40:00|8932.4|8930.9|8932.8|8931.3|8932.8|8931.3|8932.2|8930.7|32
1682048700000|2023-04-21 03:45:00|8932.7|8931.2|8933.3|8931.8|8934|8932.5|8932.7|8931.2|36
1682049000000|2023-04-21 03:50:00|8933.4|8931.9|8934|8932.5|8934.2|8932.7|8933.3|8931.8|55
1682049300000|2023-04-21 03:55:00|8934.1|8932.6|8932.6|8931.1|8934.3|8932.8|8932.5|8931|78
1682049600000|2023-04-21 04:00:00|8932.7|8931.2|8933.8|8932.3|8934|8932.5|8932.2|8930.2|54
1682049900000|2023-04-21 04:05:00|8933.7|8932.2|8933.9|8932.4|8934.2|8932.7|8932.3|8930.8|78
1682050200000|2023-04-21 04:10:00|8934|8932.5|8933.5|8932|8934.3|8932.8|8933.2|8931.7|77
1682050500000|2023-04-21 04:15:00|8933.6|8932.1|8933.8|8932.3|8933.8|8932.3|8933.1|8931.6|34
1682050800000|2023-04-21 04:20:00|8933.9|8932.4|8934.5|8933|8935.2|8933.7|8933.9|8932.4|68
1682051100000|2023-04-21 04:25:00|8934.9|8933.4|8934.7|8933.2|8935.4|8933.9|8934.3|8932.8|38
1682051400000|2023-04-21 04:30:00|8934.6|8933.1|8933.6|8932.1|8934.6|8933.1|8933.5|8932|82
1682051700000|2023-04-21 04:35:00|8933.7|8932.2|8935.1|8933.6|8935.3|8933.8|8933|8931.5|50
1682052000000|2023-04-21 04:40:00|8934.9|8933.4|8935.1|8933.6|8935.3|8933.8|8934.7|8933.2|42
1682052300000|2023-04-21 04:45:00|8935|8933.5|8934.3|8932.8|8935.4|8933.9|8934.3|8932.8|30
1682052600000|2023-04-21 04:50:00|8934.4|8932.9|8935.5|8934|8935.5|8934|8934.4|8932.9|71
1682052900000|2023-04-21 04:55:00|8935.6|8934.1|8934.6|8933.1|8935.6|8934.1|8934.6|8933.1|71
1682053200000|2023-04-21 05:00:00|8934.4|8932.9|8933.8|8932.3|8934.4|8932.9|8933.6|8932.1|53
1682053500000|2023-04-21 05:05:00|8933.9|8932.4|8935.1|8933.6|8935.2|8933.7|8933.4|8931.9|53
1682053800000|2023-04-21 05:10:00|8935.2|8933.7|8935.8|8934.3|8936.4|8934.9|8935.2|8933.7|57
1682054100000|2023-04-21 05:15:00|8936.6|8935.1|8935.4|8933.9|8936.7|8935.2|8934.8|8933.3|79
1682054400000|2023-04-21 05:20:00|8935.5|8934|8935.8|8934.3|8936.2|8934.7|8935|8933.5|32
1682054700000|2023-04-21 05:25:00|8935.9|8934.4|8935.9|8934.4|8936.5|8935|8935.2|8933.7|61
1682055000000|2023-04-21 05:30:00|8936|8934.5|8938.6|8937.1|8938.9|8937.4|8935.9|8934.4|96
1682055300000|2023-04-21 05:35:00|8938.5|8937|8938.8|8937.3|8940.7|8939.2|8938.5|8937|123
1682055600000|2023-04-21 05:40:00|8938.7|8937.2|8938.6|8937.1|8939.3|8937.8|8937.7|8936.2|90
1682055900000|2023-04-21 05:45:00|8938.7|8937.2|8938.4|8936.9|8939.2|8937.7|8937.7|8936.2|78
1682056200000|2023-04-21 05:50:00|8938.3|8936.8|8936.7|8935.2|8938.9|8937.4|8936.6|8935.1|106
1682056500000|2023-04-21 05:55:00|8936.8|8935.3|8936.5|8934.1|8937.7|8936.2|8935.4|8933.5|154
1682056800000|2023-04-21 06:00:00|8936.8|8934.4|8935|8933.5|8939|8937.2|8934.8|8933.3|223
1682057100000|2023-04-21 06:05:00|8934.9|8933.4|8934.5|8933|8934.9|8933.4|8933.3|8931.8|190
1682057400000|2023-04-21 06:10:00|8934.6|8933.1|8935.1|8933.6|8935.9|8934.4|8934.5|8933|228
1682057700000|2023-04-21 06:15:00|8935.4|8933.9|8934.6|8933.1|8935.5|8934|8934.2|8932.7|187
1682058000000|2023-04-21 06:20:00|8934.8|8933.3|8934.5|8933|8935.1|8933.6|8934.1|8932.6|121
1682058300000|2023-04-21 06:25:00|8934.6|8933.1|8939.4|8937.9|8941.2|8939.7|8934.6|8933.1|267
1682058600000|2023-04-21 06:30:00|8939.5|8938|8940.6|8939.1|8942|8940.5|8939.4|8937.9|360
1682058900000|2023-04-21 06:35:00|8940.8|8939.3|8941.7|8940.2|8944.5|8943|8940.5|8939|399
1682059200000|2023-04-21 06:40:00|8941.8|8940.3|8942.7|8941.2|8942.7|8941.2|8941.3|8939.8|276
1682059500000|2023-04-21 06:45:00|8942.6|8941.1|8944.9|8943.4|8947.3|8945.8|8942.5|8941|293
1682059800000|2023-04-21 06:50:00|8945.1|8943.6|8947|8945.5|8948.7|8947.2|8945.1|8943.6|306
1682060100000|2023-04-21 06:55:00|8947.1|8945.6|8946.4|8944.9|8950.1|8948.6|8946.4|8944.9|355
1682060400000|2023-04-21 07:00:00|8946.5|8945|8944.6|8943.1|8946.7|8945.2|8943.4|8941.9|308
1682060700000|2023-04-21 07:05:00|8944.8|8943.3|8944.3|8942.8|8946.7|8945.2|8943.4|8941.9|292
1682061000000|2023-04-21 07:10:00|8944.4|8942.9|8946|8943.6|8946.4|8944.9|8944.1|8942.6|168
1682061300000|2023-04-21 07:15:00|8945.9|8944.4|8944.2|8942.7|8946|8944.5|8940.8|8939.3|360
1682061600000|2023-04-21 07:20:00|8944.3|8942.8|8942.5|8941|8944.6|8943.1|8941.2|8939.7|285
1682061900000|2023-04-21 07:25:00|8942.7|8941.2|8944.2|8941.8|8945|8943.5|8942.6|8941.1|240
1682062200000|2023-04-21 07:30:00|8944.7|8943.2|8941.6|8940.1|8946.1|8944.6|8941.2|8939.3|475
1682062500000|2023-04-21 07:35:00|8941.7|8940.2|8946.4|8944.9|8947.4|8945.9|8941.7|8940.2|280
1682062800000|2023-04-21 07:40:00|8946.5|8945|8950.9|8949.4|8950.9|8949.4|8945.8|8944.3|231
1682063100000|2023-04-21 07:45:00|8951.3|8949.8|8952.7|8951.2|8954.4|8952.9|8950.5|8949|330
1682063400000|2023-04-21 07:50:00|8952.8|8951.3|8947.7|8946.2|8952.8|8951.3|8947.1|8945.6|306
1682063700000|2023-04-21 07:55:00|8947.8|8946.3|8944|8942.5|8948.1|8946.6|8943.2|8941.7|379
1682064000000|2023-04-21 08:00:00|8943.9|8942.4|8934.2|8932.7|8944|8942.5|8932.7|8931.2|490
1682064300000|2023-04-21 08:05:00|8934.1|8932.6|8934.1|8932.6|8935.6|8934.1|8931.4|8929.9|441
1682064600000|2023-04-21 08:10:00|8934.2|8932.7|8941.8|8940.3|8942.2|8940.7|8933.9|8932.4|348
1682064900000|2023-04-21 08:15:00|8941.9|8940.4|8939.5|8938|8942|8940.5|8939.4|8937.9|293
1682065200000|2023-04-21 08:20:00|8939.6|8938.1|8943.6|8942.1|8944.5|8943|8937.8|8936.3|296
1682065500000|2023-04-21 08:25:00|8943.7|8942.2|8946.3|8943.9|8946.3|8944.5|8943.7|8942.2|204
1682065800000|2023-04-21 08:30:00|8946.2|8943.8|8943.9|8942.4|8946.2|8943.8|8940|8938.5|388
1682066100000|2023-04-21 08:35:00|8944|8942.5|8941.6|8940.1|8944.2|8942.7|8941.1|8939.6|283
1682066400000|2023-04-21 08:40:00|8941.5|8940|8938.8|8937.3|8944|8942.5|8938.1|8936.6|307
1682066700000|2023-04-21 08:45:00|8938.9|8937.4|8939.6|8938.1|8941.1|8939.6|8938.4|8936.9|272
1682067000000|2023-04-21 08:50:00|8939.7|8938.2|8938.2|8936.7|8942.3|8940.8|8936.7|8935.2|323
1682067300000|2023-04-21 08:55:00|8938.3|8936.8|8936.4|8934.9|8939.4|8937.9|8936.3|8934.8|249
1682067600000|2023-04-21 09:00:00|8936.5|8935|8940.5|8939|8940.5|8939|8934|8932.5|302
1682067900000|2023-04-21 09:05:00|8940.8|8939.3|8939.6|8938.1|8941.1|8939.6|8938.6|8937.1|203
1682068200000|2023-04-21 09:10:00|8939.7|8938.2|8942.3|8940.8|8943.4|8941.9|8939.4|8937.9|237
1682068500000|2023-04-21 09:15:00|8942.2|8940.7|8939.8|8938.3|8942.4|8940.9|8939.2|8937.7|208
1682068800000|2023-04-21 09:20:00|8939.7|8938.2|8936.7|8935.2|8939.8|8938.3|8936.2|8934.7|211
1682069100000|2023-04-21 09:25:00|8936.8|8935.3|8939.8|8938.3|8940.1|8938.6|8936.6|8935.1|225
1682069400000|2023-04-21 09:30:00|8939.9|8938.4|8943.2|8941.7|8943.5|8942|8939.5|8938|232
1682069700000|2023-04-21 09:35:00|8943.4|8941.9|8939.8|8938.3|8943.4|8941.9|8939.7|8938.2|210
1682070000000|2023-04-21 09:40:00|8939.9|8938.4|8939.7|8938.2|8940.4|8938.9|8938.6|8937.1|180
1682070300000|2023-04-21 09:45:00|8939.9|8938.4|8940.3|8938.8|8941.8|8940.3|8939.9|8938.4|175
1682070600000|2023-04-21 09:50:00|8940.4|8938.9|8942.2|8940.7|8942.3|8940.8|8939.6|8938.1|172
1682070900000|2023-04-21 09:55:00|8942.3|8940.8|8941.9|8940.4|8942.5|8941|8940.6|8939.1|178
1682071200000|2023-04-21 10:00:00|8942|8940.5|8944.9|8943.4|8945.1|8943.6|8941.8|8940.3|220
1682071500000|2023-04-21 10:05:00|8945|8943.5|8943.7|8942.2|8945.5|8944|8942.5|8941|178
1682071800000|2023-04-21 10:10:00|8943.4|8941.9|8937.2|8935.7|8943.8|8942.3|8936.8|8935.3|205
1682072100000|2023-04-21 10:15:00|8937.1|8935.6|8939.4|8937.9|8939.7|8938.2|8936|8934.5|178
1682072400000|2023-04-21 10:20:00|8939.5|8938|8938.5|8937|8940|8938.5|8937.8|8936.3|213
1682072700000|2023-04-21 10:25:00|8938.6|8937.1|8938.6|8937.1|8938.9|8937.4|8937.2|8935.7|231
1682073000000|2023-04-21 10:30:00|8938.7|8937.2|8938.5|8937|8939.5|8938|8937.5|8936|265
1682073300000|2023-04-21 10:35:00|8938.8|8937.3|8935.4|8933.9|8939.2|8937.7|8934.8|8933.3|266
1682073600000|2023-04-21 10:40:00|8935.3|8933.8|8934.8|8933.3|8936.5|8935|8933.3|8931.8|221
1682073900000|2023-04-21 10:45:00|8934.7|8933.2|8937.2|8935.7|8938.1|8936.6|8934.2|8932.7|199
1682074200000|2023-04-21 10:50:00|8937.3|8935.8|8936.7|8935.2|8938.3|8936.8|8936.4|8934.9|239
1682074500000|2023-04-21 10:55:00|8936.8|8935.3|8935.6|8934.1|8937.5|8936|8935.5|8934|186
1682074800000|2023-04-21 11:00:00|8935.7|8934.2|8937.6|8936.1|8938.4|8936.9|8935.3|8933.8|206
1682075100000|2023-04-21 11:05:00|8937.2|8935.7|8936.2|8934.7|8938.2|8936.7|8935.9|8934.4|262
1682075400000|2023-04-21 11:10:00|8936.4|8934.9|8934.4|8932.9|8936.8|8935.3|8934.3|8932.8|195
1682075700000|2023-04-21 11:15:00|8934.3|8932.8|8932.9|8931.4|8934.4|8932.9|8932.5|8931|299
1682076000000|2023-04-21 11:20:00|8933|8931.5|8926.3|8924.8|8933.7|8932.2|8926.1|8924.6|272
1682076300000|2023-04-21 11:25:00|8926.2|8924.7|8930|8928.5|8930.2|8928.7|8925.4|8923.9|252
1682076600000|2023-04-21 11:30:00|8930.1|8928.6|8928.4|8926.9|8930.1|8928.6|8927.4|8925.9|211
1682076900000|2023-04-21 11:35:00|8928.5|8927|8926.8|8925.3|8928.8|8927.3|8926.1|8924.6|182
1682077200000|2023-04-21 11:40:00|8926.6|8925.1|8924.9|8923.4|8926.8|8925.3|8924.6|8923.1|155
1682077500000|2023-04-21 11:45:00|8925.4|8923.9|8921.3|8919.8|8926.7|8925.2|8918.7|8917.2|295
1682077800000|2023-04-21 11:50:00|8921.1|8919.6|8921.9|8920.4|8923|8921.5|8920.9|8919.4|184
1682078100000|2023-04-21 11:55:00|8922|8920.5|8920.3|8918.8|8922.7|8921.2|8918|8916.5|203
1682078400000|2023-04-21 12:00:00|8920.2|8918.7|8921.8|8920.3|8923.1|8921.6|8920|8918.5|259
1682078700000|2023-04-21 12:05:00|8921.7|8920.2|8923.9|8922.4|8924.4|8922.9|8921.2|8919.7|280
1682079000000|2023-04-21 12:10:00|8923.8|8922.3|8923|8921.5|8924.3|8922.8|8921.1|8919.6|303
1682079300000|2023-04-21 12:15:00|8922.7|8921.2|8921.5|8920|8923.2|8921.7|8920.4|8918.9|238
1682079600000|2023-04-21 12:20:00|8921.4|8919.9|8921.4|8919.9|8924.6|8923.1|8921.2|8919.7|316
1682079900000|2023-04-21 12:25:00|8921.3|8919.8|8920.9|8919.4|8922.7|8921.2|8920.6|8919.1|299
1682080200000|2023-04-21 12:30:00|8920.7|8919.2|8917.9|8916.4|8920.9|8919.4|8913.7|8912.2|295
1682080500000|2023-04-21 12:35:00|8918|8916.5|8918.1|8916.6|8920|8918.5|8916.3|8914.8|236
1682080800000|2023-04-21 12:40:00|8917.9|8916.4|8924.2|8922.7|8924.9|8923.4|8917.7|8916.2|262
1682081100000|2023-04-21 12:45:00|8924.1|8922.6|8923.5|8922|8924.6|8923.1|8921.2|8919.7|257
1682081400000|2023-04-21 12:50:00|8923.4|8921.9|8917.9|8916.4|8923.6|8922.1|8917.9|8916.4|223
1682081700000|2023-04-21 12:55:00|8918|8916.5|8914.8|8913.3|8918|8916.5|8914.6|8913.1|320
1682082000000|2023-04-21 13:00:00|8914.9|8913.4|8914.6|8913.1|8916.2|8914.7|8911.5|8910|441
1682082300000|2023-04-21 13:05:00|8914.5|8913|8914.4|8912.9|8916|8914.5|8913.3|8911.8|282
1682082600000|2023-04-21 13:10:00|8914.3|8912.8|8911.3|8909.8|8914.6|8913.1|8911.3|8909.8|273
1682082900000|2023-04-21 13:15:00|8911.4|8909.9|8911.6|8910.1|8911.9|8910.4|8909|8907.5|292
1682083200000|2023-04-21 13:20:00|8911.8|8910.3|8916.4|8914.9|8917|8915.5|8911.3|8909.8|343
1682083500000|2023-04-21 13:25:00|8915.9|8914.4|8914.7|8913.2|8916.6|8915.1|8912.6|8911.1|273
1682083800000|2023-04-21 13:30:00|8915.4|8913.9|8914.4|8912.9|8915.6|8914.1|8912.9|8911.4|337
1682084100000|2023-04-21 13:35:00|8914.3|8912.8|8908.7|8907.2|8914.3|8912.8|8908.7|8907.2|329
1682084400000|2023-04-21 13:40:00|8908.8|8907.3|8913.2|8908.9|8913.7|8912.2|8908.8|8907.3|382
1682084700000|2023-04-21 13:45:00|8920.4|8908.8|8938|8936.5|8940.6|8939.1|8920.4|8908.8|1079
1682085000000|2023-04-21 13:50:00|8938.1|8936.6|8943.1|8941.6|8946.1|8944.6|8937.9|8936.4|864
1682085300000|2023-04-21 13:55:00|8943|8941.5|8941.5|8940|8944|8942.5|8937.8|8936.3|631
1682085600000|2023-04-21 14:00:00|8941.6|8940.1|8947.9|8946.4|8947.9|8946.4|8941.6|8940.1|599
1682085900000|2023-04-21 14:05:00|8947.5|8946|8947.4|8945.9|8955|8953.5|8946.1|8944.6|540
1682086200000|2023-04-21 14:10:00|8947.5|8946|8936.2|8934.7|8948.3|8946.8|8934.2|8932.7|539
1682086500000|2023-04-21 14:15:00|8936.4|8934.9|8924.9|8923.4|8940|8938.5|8924.2|8922.7|588
1682086800000|2023-04-21 14:20:00|8924.8|8923.3|8924|8922.5|8931.5|8930|8922.1|8920.6|575
1682087100000|2023-04-21 14:25:00|8923.9|8922.4|8926.9|8925.4|8929.4|8927.9|8922.6|8921.1|392
1682087400000|2023-04-21 14:30:00|8927.1|8925.6|8934.9|8933.4|8935.9|8934.4|8927.1|8925.6|401
1682087700000|2023-04-21 14:35:00|8935.2|8933.7|8935.6|8934.1|8936.5|8935|8933.6|8932.1|386
1682088000000|2023-04-21 14:40:00|8935.5|8934|8937|8935.5|8937.1|8935.6|8932.5|8931|389
1682088300000|2023-04-21 14:45:00|8937.1|8935.6|8934.8|8933.3|8937.4|8935.9|8932.7|8931.2|486
1682088600000|2023-04-21 14:50:00|8934.7|8933.2|8932.8|8931.3|8937.9|8936.4|8932|8930.5|493
1682088900000|2023-04-21 14:55:00|8932.7|8931.2|8937.2|8935.7|8938|8936.5|8929.8|8928.3|500
1682089200000|2023-04-21 15:00:00|8937.1|8935.6|8934.6|8933.1|8937.9|8936.4|8934.4|8932.9|390
1682089500000|2023-04-21 15:05:00|8934.5|8933|8933.4|8931.9|8936.4|8934.9|8930.2|8928.7|301
1682089800000|2023-04-21 15:10:00|8933.3|8931.8|8932.1|8930.6|8935.4|8933.9|8930.7|8929.2|244
1682090100000|2023-04-21 15:15:00|8932.2|8930.7|8927.9|8926.4|8932.8|8931.3|8927.4|8925.9|232
1682090400000|2023-04-21 15:20:00|8928.2|8926.7|8928.4|8926.9|8929.4|8927.9|8925.1|8923.6|278
1682090700000|2023-04-21 15:25:00|8928.3|8926.8|8929.1|8927.6|8929.4|8927.9|8927.3|8925.8|220
1682091000000|2023-04-21 15:30:00|8929|8927.5|8926.5|8925|8929.5|8928|8926.5|8925|253
1682091300000|2023-04-21 15:35:00|8926.3|8924.8|8929.5|8928|8929.7|8928.2|8925.8|8924.3|270
1682091600000|2023-04-21 15:40:00|8929.4|8927.9|8927.5|8926|8929.5|8928|8925.8|8924.3|274
1682091900000|2023-04-21 15:45:00|8927.6|8926.1|8927.8|8926.3|8930.9|8929.4|8926.4|8924.9|266
1682092200000|2023-04-21 15:50:00|8928|8926.5|8928.3|8926.8|8928.3|8926.8|8925.9|8924.4|298
1682092500000|2023-04-21 15:55:00|8928.4|8926.9|8927.3|8925.8|8928.7|8927.2|8926.3|8924.8|173
1682092800000|2023-04-21 16:00:00|8927.2|8925.7|8927.6|8926.1|8930.6|8929.1|8926.8|8925.3|204
1682093100000|2023-04-21 16:05:00|8927.5|8926|8926|8924.5|8927.5|8926|8925|8923.5|241
1682093400000|2023-04-21 16:10:00|8926.1|8924.6|8924.5|8923|8926.1|8924.6|8923.3|8921.8|176
1682093700000|2023-04-21 16:15:00|8924.4|8922.9|8926.3|8924.8|8927.4|8925.9|8924.2|8922.7|220
1682094000000|2023-04-21 16:20:00|8926.2|8924.7|8926.4|8924.9|8927.2|8925.7|8925.1|8923.6|255
1682094300000|2023-04-21 16:25:00|8926.5|8925|8926.4|8924.9|8927.2|8925.7|8925.8|8924.3|275
1682094600000|2023-04-21 16:30:00|8926.3|8924.8|8930.1|8928.6|8930.4|8928.9|8926.1|8924.6|150
1682094900000|2023-04-21 16:35:00|8930|8928.5|8929.8|8928.3|8931.4|8929.9|8929.1|8927.6|163
1682095200000|2023-04-21 16:40:00|8929.7|8928.2|8927.9|8926.4|8930.1|8928.6|8926.6|8925.1|178
1682095500000|2023-04-21 16:45:00|8927.8|8926.3|8928.4|8926.9|8929|8927.5|8926.5|8925|181
1682095800000|2023-04-21 16:50:00|8928.5|8927|8927.8|8926.3|8928.6|8927.1|8927.4|8925.9|163
1682096100000|2023-04-21 16:55:00|8927.4|8925.9|8928.1|8926.6|8928.9|8927.4|8927.1|8925.6|168
1682096400000|2023-04-21 17:00:00|8928.8|8927.3|8929.1|8927.6|8929.1|8927.6|8927.1|8925.6|81
1682096700000|2023-04-21 17:05:00|8929|8927.5|8926.2|8924.7|8929|8927.5|8925.8|8924.3|138
1682097000000|2023-04-21 17:10:00|8926.1|8924.6|8926.8|8925.3|8927.4|8925.9|8926|8924.5|135
1682097300000|2023-04-21 17:15:00|8926.9|8925.4|8929|8927.5|8930.2|8928.7|8926.9|8925.4|137
1682097600000|2023-04-21 17:20:00|8928.9|8927.4|8929.6|8928.1|8929.6|8928.1|8928.3|8926.8|148
1682097900000|2023-04-21 17:25:00|8929.9|8928.4|8930.6|8929.1|8931.7|8930.2|8929.9|8928.4|134
1682098200000|2023-04-21 17:30:00|8930.5|8929|8929.6|8928.1|8931|8929.5|8928.3|8926.8|123
1682098500000|2023-04-21 17:35:00|8929.7|8928.2|8931.8|8930.3|8931.9|8930.4|8929.3|8927.8|148
1682098800000|2023-04-21 17:40:00|8931.9|8930.4|8933.2|8931.7|8933.7|8932.2|8931|8929.5|161
1682099100000|2023-04-21 17:45:00|8933.1|8931.6|8930.8|8929.3|8933.3|8931.8|8930.2|8928.7|114
1682099400000|2023-04-21 17:50:00|8930.7|8929.2|8929.7|8928.2|8931.3|8929.8|8929.2|8927.7|142
1682099700000|2023-04-21 17:55:00|8929.6|8928.1|8928.2|8926.7|8930|8928.5|8927.4|8925.9|114
1682100000000|2023-04-21 18:00:00|8928.1|8926.6|8925.6|8924.1|8928.1|8926.6|8924.3|8922.8|136
1682100300000|2023-04-21 18:05:00|8925.5|8924|8924.2|8922.7|8925.7|8924.2|8923.2|8921.7|115
1682100600000|2023-04-21 18:10:00|8924.3|8922.8|8923.8|8922.3|8924.5|8923|8923.3|8921.8|124
1682100900000|2023-04-21 18:15:00|8923.7|8922.2|8926.4|8924.9|8926.5|8925|8923.5|8922|131
1682101200000|2023-04-21 18:20:00|8926.5|8925|8925|8923.5|8926.8|8925.3|8924.7|8923.2|186
1682101500000|2023-04-21 18:25:00|8925.4|8923.9|8925.8|8924.3|8926|8924.5|8924.6|8923.1|153
1682101800000|2023-04-21 18:30:00|8926.1|8924.6|8928|8926.5|8928.4|8926.9|8925.9|8924.4|185
1682102100000|2023-04-21 18:35:00|8927.9|8926.4|8928.5|8927|8928.6|8927.1|8927.2|8925.7|112
1682102400000|2023-04-21 18:40:00|8928.4|8926.9|8928.6|8927.1|8929.1|8927.6|8927.7|8926.2|113
1682102700000|2023-04-21 18:45:00|8928.5|8927|8930.4|8928.9|8931.4|8929.9|8928.3|8926.8|74
1682103000000|2023-04-21 18:50:00|8930.5|8929|8932.9|8931.4|8933.3|8931.8|8930.5|8929|81
1682103300000|2023-04-21 18:55:00|8933|8931.5|8933.4|8931.9|8934.4|8932.9|8932.4|8930.9|154
1682103600000|2023-04-21 19:00:00|8933.2|8931.7|8931.6|8930.1|8933.2|8931.7|8930.6|8929.1|164
1682103900000|2023-04-21 19:05:00|8931.5|8930|8930.5|8929|8932.1|8930.6|8929.3|8927.8|104
1682104200000|2023-04-21 19:10:00|8930.3|8928.8|8930.5|8929|8931.6|8930.1|8929.5|8928|77
1682104500000|2023-04-21 19:15:00|8930.6|8929.1|8929.4|8927.9|8932.5|8931|8929.3|8927.8|115
1682104800000|2023-04-21 19:20:00|8930.1|8928.6|8928.8|8927.3|8930.4|8928.9|8928.6|8927.1|90
1682105100000|2023-04-21 19:25:00|8928.7|8927.2|8926.4|8924.9|8929|8927.5|8926.1|8924.6|115
1682105400000|2023-04-21 19:30:00|8926.5|8925|8927.2|8925.7|8927.3|8925.8|8925.8|8924.3|105
1682105700000|2023-04-21 19:35:00|8927.1|8925.6|8928.5|8927|8928.6|8927.1|8926.9|8925.4|101
1682106000000|2023-04-21 19:40:00|8928.7|8927.2|8927.7|8926.2|8928.8|8927.3|8927.6|8926.1|140
1682106300000|2023-04-21 19:45:00|8927.9|8926.4|8925.3|8923.8|8928.1|8926.6|8924.7|8923.2|110
1682106600000|2023-04-21 19:50:00|8925|8923.5|8926.2|8924.7|8926.2|8924.7|8923.9|8922.4|134
1682106900000|2023-04-21 19:55:00|8926.3|8924.8|8922.3|8920.8|8926.7|8925.2|8921.8|8920.3|163
1682107200000|2023-04-21 20:00:00|8922.2|8920.7|8922.6|8920.2|8924.2|8922.2|8920.6|8919.1|131
1682107500000|2023-04-21 20:05:00|8922.7|8920.3|8922.5|8921|8922.9|8921.4|8921.2|8919.5|47
1682107800000|2023-04-21 20:10:00|8922.6|8921.1|8923.6|8922.1|8924|8922.5|8922.5|8921|64
1682108100000|2023-04-21 20:15:00|8923.5|8922|8924|8922.5|8924.3|8922.8|8923|8921.5|53
1682108400000|2023-04-21 20:20:00|8923.9|8922.4|8926.1|8924.6|8926.1|8924.6|8923.8|8922.3|72
1682108700000|2023-04-21 20:25:00|8926|8924.5|8923.8|8921.4|8927.1|8925.6|8923.1|8920.7|98
1682109000000|2023-04-21 20:30:00|8923.7|8921.3|8924|8921.6|8924.4|8922.1|8923.5|8921.3|65
1682109300000|2023-04-21 20:35:00|8924.1|8921.7|8924.9|8922.5|8925.2|8922.8|8924.1|8921.7|40
1682109600000|2023-04-21 20:40:00|8924.8|8922.4|8924.8|8922.4|8925.3|8922.9|8923.8|8921.4|61
1682109900000|2023-04-21 20:45:00|8924.7|8922.3|8924.4|8922|8924.8|8922.4|8923.9|8921.5|44
1682110200000|2023-04-21 20:50:00|8924.3|8921.9|8923.1|8920.7|8924.6|8922.2|8922.3|8919.9|73
1682110500000|2023-04-21 20:55:00|8923.4|8921|8925.7|8920.7|8927.1|8922.1|8923.3|8919.1|161
1682280000000|2023-04-23 20:00:00|8927.4|8922.5|8936.4|8925.4|8936.4|8925.4|8927.4|8922.4|3
1682280300000|2023-04-23 20:05:00|8927.5|8924.1|8926.1|8922.7|8927.5|8924.1|8926.1|8922.4|5
1682281800000|2023-04-23 20:30:00|8936.4|8925.4|8927.4|8924|8936.4|8925.4|8927.4|8924|2
1682282100000|2023-04-23 20:35:00|8927.2|8922.3|8927.2|8922.3|8927.2|8922.3|8927.2|8922.3|1
1682282700000|2023-04-23 20:45:00|8927.3|8925.4|8936.4|8925.4|8936.4|8925.4|8927.3|8925.4|2
1682283000000|2023-04-23 20:50:00|8927.5|8924.1|8927.5|8924.1|8927.5|8924.1|8927.5|8924.1|1
1682283300000|2023-04-23 20:55:00|8928|8924.6|8929.8|8918.8|8930.5|8924.6|8928|8918.8|4
1682283600000|2023-04-23 21:00:00|8936.4|8925.4|8932.8|8921.8|8936.4|8925.4|8927.5|8919.2|11
1682283900000|2023-04-23 21:05:00|8929.2|8921.7|8929.7|8921.3|8930.5|8921.8|8929.2|8921.3|20
1682284200000|2023-04-23 21:10:00|8929|8921.8|8928.6|8921.3|8929.3|8922.5|8928.6|8921.3|7
1682284500000|2023-04-23 21:15:00|8929|8921.9|8929.1|8921.7|8929.8|8921.9|8928|8921|11
1682284800000|2023-04-23 21:20:00|8930.2|8921.8|8929.1|8921.8|8931.9|8921.8|8929.1|8921.7|9
1682285100000|2023-04-23 21:25:00|8928.7|8921.4|8928.4|8921.2|8930.2|8921.9|8928.4|8921.2|10
1682285400000|2023-04-23 21:30:00|8928.3|8921.1|8932|8921|8932|8921.1|8928.3|8920.7|15
1682285700000|2023-04-23 21:35:00|8930.2|8921.1|8928.7|8922.8|8930.2|8923.3|8927.5|8920.9|124
1682286000000|2023-04-23 21:40:00|8928.3|8922.2|8928.9|8922.1|8929.7|8923.5|8928|8921.8|184
1682286300000|2023-04-23 21:45:00|8929|8922|8927.8|8922.8|8929|8923.1|8927.7|8921.8|173
1682286600000|2023-04-23 21:50:00|8928.1|8923.1|8927.7|8922.7|8928.6|8923.6|8927.2|8922.2|42
1682286900000|2023-04-23 21:55:00|8927.6|8922.6|8928.1|8923.1|8929.3|8924.3|8927.6|8922.6|219
1682287200000|2023-04-23 22:00:00|8928.4|8923.4|8925.3|8922.5|8928.4|8923.4|8924.8|8921.1|135
1682287500000|2023-04-23 22:05:00|8925.7|8922.2|8923.9|8921.5|8925.7|8922.9|8923.6|8921.2|52
1682287800000|2023-04-23 22:10:00|8923.8|8921.4|8923.4|8921|8923.8|8921.4|8923|8920.6|78
1682288100000|2023-04-23 22:15:00|8923.7|8921.3|8922.8|8920.4|8923.7|8921.3|8922.5|8920.1|72
1682288400000|2023-04-23 22:20:00|8922.7|8920.3|8922.8|8920.4|8922.8|8920.4|8922.7|8920.3|16
1682288700000|2023-04-23 22:25:00|8922.7|8920.3|8922.7|8920.3|8923.2|8920.8|8922.5|8920.1|59
1682289000000|2023-04-23 22:30:00|8922.5|8920.1|8922.6|8920.2|8923|8920.9|8922.3|8920.1|98
1682289300000|2023-04-23 22:35:00|8922.7|8920.3|8921.6|8919.2|8922.7|8920.3|8921.2|8919.2|49
1682289600000|2023-04-23 22:40:00|8921.7|8919.3|8921.7|8919.3|8921.8|8919.4|8920.9|8918.5|68
1682289900000|2023-04-23 22:45:00|8921.8|8919.4|8922.3|8919.9|8922.6|8920.2|8921.7|8919.3|53
1682290200000|2023-04-23 22:50:00|8922.4|8920|8922.4|8920|8922.7|8920.3|8922.2|8919.8|30
1682290500000|2023-04-23 22:55:00|8922.3|8919.9|8921.9|8919.5|8922.7|8920.3|8921.4|8919|70
1682290800000|2023-04-23 23:00:00|8921.8|8919.4|8920.5|8919|8922.3|8919.9|8919.6|8918.1|82
1682291100000|2023-04-23 23:05:00|8920.4|8918.9|8918.6|8916.2|8920.5|8918.9|8918|8915.6|85
1682291400000|2023-04-23 23:10:00|8918.5|8916.1|8918.2|8916.7|8919.2|8917.7|8917.9|8915.5|147
1682291700000|2023-04-23 23:15:00|8918.3|8916.8|8919.8|8918.3|8920.1|8918.6|8918.3|8916.8|87
1682292000000|2023-04-23 23:20:00|8919.7|8918.2|8919.9|8918.4|8920.2|8918.7|8919.6|8918.1|69
1682292300000|2023-04-23 23:25:00|8919.7|8918.2|8919.8|8918.3|8920.3|8918.8|8919.7|8918.2|73
1682292600000|2023-04-23 23:30:00|8919.9|8918.4|8919|8917.5|8919.9|8918.4|8918.5|8917|47
1682292900000|2023-04-23 23:35:00|8919.1|8917.6|8919.7|8918.2|8920|8918.5|8919.1|8917.6|34
1682293200000|2023-04-23 23:40:00|8919.5|8918|8919|8917.5|8919.5|8918|8919|8917.5|28
1682293500000|2023-04-23 23:45:00|8918.5|8917|8918.7|8917.2|8918.8|8917.3|8918.1|8916.6|67
1682293800000|2023-04-23 23:50:00|8918.6|8917.1|8919|8917.5|8919|8917.5|8918.2|8916.7|58
1682294100000|2023-04-23 23:55:00|8919.1|8917.6|8920.4|8918.9|8920.8|8919.3|8919|8917.5|124
1682294400000|2023-04-24 00:00:00|8920.6|8919.1|8924.1|8922.6|8925.1|8923.6|8920.6|8919.1|195
1682294700000|2023-04-24 00:05:00|8924|8922.5|8924.4|8922.9|8924.9|8923.4|8923.4|8921.9|133
1682295000000|2023-04-24 00:10:00|8924.3|8922.8|8923.3|8921.8|8924.4|8922.9|8923.1|8921.6|85
1682295300000|2023-04-24 00:15:00|8923.2|8921.7|8923.1|8921.6|8923.5|8922|8922.8|8921.3|71
1682295600000|2023-04-24 00:20:00|8923.2|8921.7|8923.6|8922.1|8924.4|8922.9|8923.1|8921.6|94
1682295900000|2023-04-24 00:25:00|8923.7|8922.2|8923.4|8921.9|8924.2|8922.7|8923.2|8921.7|145
1682296200000|2023-04-24 00:30:00|8923.5|8922|8923.7|8922.2|8924.4|8922.9|8923.1|8921.6|151
1682296500000|2023-04-24 00:35:00|8923.8|8922.3|8926.5|8925|8926.6|8925.1|8923.8|8922.3|67
1682296800000|2023-04-24 00:40:00|8926.6|8925.1|8927.1|8925.6|8927.4|8925.9|8926.3|8924.8|86
1682297100000|2023-04-24 00:45:00|8927.2|8925.7|8925.7|8924.2|8927.4|8925.9|8925.2|8923.7|89
1682297400000|2023-04-24 00:50:00|8925.8|8924.3|8923.7|8922.2|8926.7|8925.2|8922.8|8921.3|185
1682297700000|2023-04-24 00:55:00|8923.8|8922.3|8919|8917.5|8923.8|8922.3|8918.9|8917.4|148
1682298000000|2023-04-24 01:00:00|8918.9|8917.4|8919|8917.5|8919.8|8918.3|8917|8915.5|148
1682298300000|2023-04-24 01:05:00|8918.9|8917.4|8923|8921.5|8923.2|8921.7|8918.9|8917.4|132
1682298600000|2023-04-24 01:10:00|8922.9|8921.4|8923|8921.5|8923.1|8921.6|8922|8920.5|68
1682298900000|2023-04-24 01:15:00|8922.9|8921.4|8922.6|8921.1|8922.9|8921.4|8921.6|8920.1|121
1682299200000|2023-04-24 01:20:00|8922.7|8921.2|8922.3|8920.8|8923.9|8922.4|8921.9|8920.4|105
1682299500000|2023-04-24 01:25:00|8922.4|8920.9|8922.6|8921.1|8922.7|8921.2|8920.8|8919.3|103
1682299800000|2023-04-24 01:30:00|8922.5|8921|8921.4|8919.9|8923.7|8922.2|8920|8918.5|172
1682300100000|2023-04-24 01:35:00|8921.3|8919.8|8922.6|8921.1|8922.9|8921.4|8920.6|8919.1|179
1682300400000|2023-04-24 01:40:00|8922.7|8921.2|8922|8920.5|8924|8922.5|8922|8920.5|157
1682300700000|2023-04-24 01:45:00|8921.8|8920.3|8922.1|8920.6|8922.4|8920.9|8921.3|8919.8|130
1682301000000|2023-04-24 01:50:00|8922.2|8920.7|8923.4|8921.9|8923.5|8922|8922|8920.5|93
1682301300000|2023-04-24 01:55:00|8923.3|8921.8|8924.5|8923|8925.8|8924.3|8923.3|8921.8|132
1682301600000|2023-04-24 02:00:00|8924.6|8923.1|8923.8|8922.3|8925.4|8923.9|8923.6|8922.1|116
1682301900000|2023-04-24 02:05:00|8923.7|8922.2|8922.8|8921.3|8924.5|8923|8922.3|8920.8|66
1682302200000|2023-04-24 02:10:00|8922.7|8921.2|8922.8|8921.3|8922.9|8921.4|8921.8|8920.3|102
1682302500000|2023-04-24 02:15:00|8923|8921.5|8922.8|8921.3|8924.1|8922.6|8922.6|8921.1|121
1682302800000|2023-04-24 02:20:00|8922.9|8921.4|8924.6|8923.1|8925.2|8923.7|8922.8|8921.3|157
1682303100000|2023-04-24 02:25:00|8924.7|8923.2|8923.7|8922.2|8924.8|8923.3|8923.6|8922.1|122
1682303400000|2023-04-24 02:30:00|8923.6|8922.1|8924.6|8923.1|8925|8923.5|8923.5|8922|115
1682303700000|2023-04-24 02:35:00|8924.5|8923|8924.7|8923.2|8925.5|8924|8924.2|8922.7|137
1682304000000|2023-04-24 02:40:00|8924.6|8923.1|8924.7|8923.2|8925.1|8923.6|8923.9|8922.4|103
1682304300000|2023-04-24 02:45:00|8924.8|8923.3|8925.6|8924.1|8925.8|8924.3|8924|8922.5|86
1682304600000|2023-04-24 02:50:00|8925.7|8924.2|8926.9|8925.4|8927.4|8925.9|8925.2|8923.7|161
1682304900000|2023-04-24 02:55:00|8926.8|8925.3|8928.3|8926.8|8928.9|8927.4|8926.4|8924.9|148
1682305200000|2023-04-24 03:00:00|8928.5|8927|8927.6|8926.1|8928.9|8927.4|8926.3|8924.8|153
1682305500000|2023-04-24 03:05:00|8927.5|8926|8928.5|8927|8928.6|8927.1|8926.8|8925.3|101
1682305800000|2023-04-24 03:10:00|8928.4|8926.9|8927|8925.5|8928.4|8926.9|8926.7|8925.2|112
1682306100000|2023-04-24 03:15:00|8926.9|8925.4|8925.1|8923.6|8926.9|8925.4|8923.1|8921.6|159
1682306400000|2023-04-24 03:20:00|8925.2|8923.7|8923.3|8921.8|8925.2|8923.7|8923.3|8921.8|83
1682306700000|2023-04-24 03:25:00|8923.4|8921.9|8923.8|8922.3|8924.2|8922.7|8922.9|8921.4|70
1682307000000|2023-04-24 03:30:00|8923.9|8922.4|8924.7|8923.2|8925.1|8923.6|8923.7|8922.2|95
1682307300000|2023-04-24 03:35:00|8924.8|8923.3|8925.4|8923.9|8926.3|8924.8|8924.4|8922.9|176
1682307600000|2023-04-24 03:40:00|8925.3|8923.8|8925.1|8923.6|8925.7|8924.2|8924.7|8923.2|144
1682307900000|2023-04-24 03:45:00|8925|8923.5|8925.3|8923.8|8925.9|8924.4|8924.9|8923.4|131
1682308200000|2023-04-24 03:50:00|8925.4|8923.9|8925.1|8923.6|8925.4|8923.9|8924.5|8923|129
1682308500000|2023-04-24 03:55:00|8925|8923.5|8925.1|8923.6|8925.7|8924.2|8925|8923.5|109
1682308800000|2023-04-24 04:00:00|8925.3|8923.8|8925.9|8924.4|8925.9|8924.4|8925.1|8923.6|55
1682309100000|2023-04-24 04:05:00|8926|8924.5|8925.9|8924.4|8926.1|8924.6|8925.1|8923.6|94
1682309400000|2023-04-24 04:10:00|8926|8924.5|8925.4|8923.9|8926.6|8925.1|8925.3|8923.8|92
1682309700000|2023-04-24 04:15:00|8925.3|8923.8|8925.4|8923.9|8925.8|8924.3|8925|8923.5|88
1682310000000|2023-04-24 04:20:00|8925.3|8923.8|8925.3|8923.8|8925.6|8924.1|8925|8923.5|61
1682310300000|2023-04-24 04:25:00|8925.4|8923.9|8923.9|8922.4|8925.7|8924.2|8923.8|8922.3|94
1682310600000|2023-04-24 04:30:00|8923.8|8922.3|8924.3|8922.8|8924.8|8923.3|8923.4|8921.9|64
1682310900000|2023-04-24 04:35:00|8924.2|8922.7|8923.9|8922.4|8924.5|8923|8923.2|8921.7|124
1682311200000|2023-04-24 04:40:00|8923.8|8922.3|8922.9|8921.4|8923.9|8922.4|8922.2|8920.7|128
1682311500000|2023-04-24 04:45:00|8923|8921.5|8923.2|8921.7|8923.6|8922.1|8922.8|8921.3|66
1682311800000|2023-04-24 04:50:00|8923.1|8921.6|8924.8|8923.3|8924.8|8923.3|8922.8|8921.3|80
1682312100000|2023-04-24 04:55:00|8924.9|8923.4|8923.3|8921.8|8925.1|8923.6|8922.8|8921.3|110
1682312400000|2023-04-24 05:00:00|8923.4|8921.9|8924|8922.5|8924.9|8923.4|8922.4|8920.9|124
1682312700000|2023-04-24 05:05:00|8923.9|8922.4|8926.3|8924.8|8926.8|8925.3|8923.9|8922.4|111
1682313000000|2023-04-24 05:10:00|8926.2|8924.7|8926.1|8924.6|8926.4|8924.9|8925.6|8924.1|90
1682313300000|2023-04-24 05:15:00|8926|8924.5|8925.9|8924.4|8926.7|8925.2|8925.9|8924.4|71
1682313600000|2023-04-24 05:20:00|8926|8924.5|8926.5|8925|8927.1|8925.6|8925.7|8924.2|70
1682313900000|2023-04-24 05:25:00|8926.4|8924.9|8925.5|8924|8926.9|8925.4|8925|8923.5|110
1682314200000|2023-04-24 05:30:00|8925.6|8924.1|8925.5|8924|8926.4|8924.9|8924.4|8922.9|96
1682314500000|2023-04-24 05:35:00|8925.4|8923.9|8925.5|8924|8925.6|8924.1|8924.4|8922.9|111
1682314800000|2023-04-24 05:40:00|8925.7|8924.2|8925.6|8924.1|8926|8924.5|8924.4|8922.9|134
1682315100000|2023-04-24 05:45:00|8925.5|8924|8925.3|8923.8|8926|8924.5|8925|8923.5|137
1682315400000|2023-04-24 05:50:00|8925.2|8923.7|8925.3|8923.8|8925.8|8924.3|8924.6|8923.1|135
1682315700000|2023-04-24 05:55:00|8925.2|8923.7|8923.1|8921.6|8925.8|8924.3|8923.1|8921.6|154
1682316000000|2023-04-24 06:00:00|8923.2|8921.7|8922.2|8920.7|8924.2|8922.7|8922.1|8920.6|277
1682316300000|2023-04-24 06:05:00|8922.4|8920.9|8920.7|8919.2|8923.9|8922.4|8918.5|8917|244
1682316600000|2023-04-24 06:10:00|8920.8|8919.3|8918.7|8917.2|8921.8|8920.3|8918.6|8917.1|145
1682316900000|2023-04-24 06:15:00|8918.6|8917.1|8920.3|8918.8|8920.8|8919.3|8917.9|8916.4|138
1682317200000|2023-04-24 06:20:00|8920.4|8918.9|8914.6|8913.1|8920.4|8918.9|8913.5|8912|207
1682317500000|2023-04-24 06:25:00|8914.7|8913.2|8914.6|8913.1|8916.6|8915.1|8913.6|8912.1|199
1682317800000|2023-04-24 06:30:00|8914.7|8913.2|8916.5|8915|8917.3|8915.8|8914.2|8912.7|157
1682318100000|2023-04-24 06:35:00|8916.6|8915.1|8916.4|8914.9|8917.5|8916|8915.2|8913.7|155
1682318400000|2023-04-24 06:40:00|8916.5|8915|8917.3|8915.8|8920.9|8919.4|8916.5|8915|258
1682318700000|2023-04-24 06:45:00|8917.5|8916|8916.2|8914.7|8917.5|8916|8914.3|8912.8|291
1682319000000|2023-04-24 06:50:00|8915.7|8914.2|8916.8|8915.3|8917.6|8916.1|8914.6|8913.1|147
1682319300000|2023-04-24 06:55:00|8916.7|8915.2|8922.6|8921.1|8923.8|8922.3|8916.7|8915.2|288
1682319600000|2023-04-24 07:00:00|8922.7|8921.2|8921.6|8920.1|8924|8922.5|8920.4|8918.9|241
1682319900000|2023-04-24 07:05:00|8921.5|8920|8923.2|8921.7|8924.5|8923|8920.5|8919|274
1682320200000|2023-04-24 07:10:00|8923.1|8921.6|8918.9|8917.4|8926.3|8924.8|8918.7|8917.2|266
1682320500000|2023-04-24 07:15:00|8918.8|8917.3|8916.2|8914.7|8918.9|8917.4|8915.3|8913.8|204
1682320800000|2023-04-24 07:20:00|8916.4|8914.9|8911.4|8909.9|8917|8915.5|8911.4|8909.9|307
1682321100000|2023-04-24 07:25:00|8911.3|8909.8|8909.8|8908.3|8912.2|8910.7|8909.5|8908|261
1682321400000|2023-04-24 07:30:00|8909.9|8908.4|8913.5|8912|8913.6|8912.1|8907.2|8905.7|284
1682321700000|2023-04-24 07:35:00|8913.6|8912.1|8910.9|8909.4|8914.2|8912.7|8908.7|8907.2|272
1682322000000|2023-04-24 07:40:00|8911|8909.5|8910|8908.5|8911.6|8910.1|8909.9|8908.4|209
1682322300000|2023-04-24 07:45:00|8909.7|8908.2|8910.1|8908.6|8911.5|8910|8908.7|8907.2|188
1682322600000|2023-04-24 07:50:00|8910.2|8908.7|8906|8904.5|8911|8909.5|8904|8902.5|243
1682322900000|2023-04-24 07:55:00|8906.1|8904.6|8907.2|8905.7|8908.2|8906.7|8905.5|8904|260
1682323200000|2023-04-24 08:00:00|8907|8905.5|8906.7|8905.2|8907.3|8905.8|8902.6|8901.1|354
1682323500000|2023-04-24 08:05:00|8906.9|8905.4|8905.1|8903.6|8907.5|8906|8902.9|8901.4|276
1682323800000|2023-04-24 08:10:00|8905|8903.5|8901.3|8899.8|8905.1|8903.6|8900.3|8898.8|271
1682324100000|2023-04-24 08:15:00|8902|8900.5|8903.6|8902.1|8903.7|8902.2|8900.9|8899.4|331
1682324400000|2023-04-24 08:20:00|8903.5|8902|8905.7|8904.2|8906.1|8904.6|8901.9|8900.4|278
1682324700000|2023-04-24 08:25:00|8906|8904.5|8910.8|8909.3|8911|8909.5|8906|8904.5|239
1682325000000|2023-04-24 08:30:00|8910.9|8909.4|8906.1|8904.6|8912.5|8911|8906|8904.5|242
1682325300000|2023-04-24 08:35:00|8906.2|8904.7|8909.7|8908.2|8910.4|8908.9|8905.5|8904|303
1682325600000|2023-04-24 08:40:00|8909.6|8908.1|8909.7|8908.2|8910.5|8909|8909.3|8907.8|227
1682325900000|2023-04-24 08:45:00|8909.8|8908.3|8907.9|8906.4|8909.9|8908.4|8906.2|8904.7|246
1682326200000|2023-04-24 08:50:00|8908|8906.5|8905.6|8904.1|8910|8908.5|8905.1|8903.6|213
1682326500000|2023-04-24 08:55:00|8905.8|8904.3|8893.6|8892.1|8905.8|8904.3|8893.4|8891.9|343
1682326800000|2023-04-24 09:00:00|8893.7|8892.2|8899.8|8898.3|8900.1|8898.6|8892.8|8891.3|315
1682327100000|2023-04-24 09:05:00|8899.9|8898.4|8894.8|8893.3|8900.8|8899.3|8893.7|8892.2|283
1682327400000|2023-04-24 09:10:00|8894.6|8893.1|8894.5|8893|8896.9|8895.4|8893.9|8892.4|247
1682327700000|2023-04-24 09:15:00|8894.4|8892.9|8889.2|8887.7|8896.3|8894.8|8888.7|8887.2|284
1682328000000|2023-04-24 09:20:00|8889.1|8887.6|8889.6|8888.1|8893.4|8891.9|8888.8|8887.3|237
1682328300000|2023-04-24 09:25:00|8889.3|8887.8|8886.2|8884.7|8889.3|8887.8|8885.1|8883.6|248
1682328600000|2023-04-24 09:30:00|8886.1|8884.6|8886.5|8885|8888.1|8886.6|8884.2|8882.7|193
1682328900000|2023-04-24 09:35:00|8886.6|8885.1|8890.5|8889|8890.9|8889.4|8883.9|8882.4|206
1682329200000|2023-04-24 09:40:00|8890.4|8888.9|8890|8888.5|8892.3|8890.8|8889.6|8888.1|199
1682329500000|2023-04-24 09:45:00|8889.8|8888.3|8894.4|8892.9|8896.2|8894.7|8889.7|8888.2|233
1682329800000|2023-04-24 09:50:00|8894.5|8893|8891.1|8889.6|8894.5|8893|8890.2|8888.7|208
1682330100000|2023-04-24 09:55:00|8891.2|8889.7|8902.3|8900.8|8903.4|8901.9|8891.2|8889.7|378
1682330400000|2023-04-24 10:00:00|8902.2|8900.7|8897|8895.5|8903.1|8901.6|8896.1|8894.6|234
1682330700000|2023-04-24 10:05:00|8897.1|8895.6|8897.8|8896.3|8900.1|8898.6|8896.6|8895.1|196
1682331000000|2023-04-24 10:10:00|8898|8896.5|8897.5|8896|8898.1|8896.6|8896.3|8894.8|196
1682331300000|2023-04-24 10:15:00|8897.6|8896.1|8897.6|8896.1|8897.9|8896.4|8896.2|8894.7|228
1682331600000|2023-04-24 10:20:00|8897.4|8895.9|8897.5|8896|8899.4|8897.9|8897|8895.5|143
1682331900000|2023-04-24 10:25:00|8897.6|8896.1|8897.8|8896.3|8898.3|8896.8|8895|8893.5|216
1682332200000|2023-04-24 10:30:00|8897.5|8896|8897.7|8896.2|8898.6|8897.1|8897.1|8895.6|165
1682332500000|2023-04-24 10:35:00|8897.8|8896.3|8900.4|8898.9|8900.9|8899.4|8897.4|8895.9|166
1682332800000|2023-04-24 10:40:00|8900.5|8899|8900.8|8899.3|8901.6|8900.1|8898.7|8897.2|157
1682333100000|2023-04-24 10:45:00|8900.9|8899.4|8898.2|8896.7|8900.9|8899.4|8898|8896.5|193
1682333400000|2023-04-24 10:50:00|8898.1|8896.6|8893.1|8891.6|8898.1|8896.6|8891.2|8889.7|217
1682333700000|2023-04-24 10:55:00|8893.2|8891.7|8892.5|8891|8893.9|8892.4|8892.1|8890.6|216
1682334000000|2023-04-24 11:00:00|8892.6|8891.1|8894.8|8893.3|8895|8893.5|8891.8|8890.3|209
1682334300000|2023-04-24 11:05:00|8895.2|8893.7|8896.7|8895.2|8898.5|8897|8895.2|8893.7|229
1682334600000|2023-04-24 11:10:00|8896.8|8895.3|8896.6|8895.1|8897.5|8896|8895.2|8893.7|155
1682334900000|2023-04-24 11:15:00|8896.3|8894.8|8897|8895.5|8898.4|8896.9|8896.3|8894.8|137
1682335200000|2023-04-24 11:20:00|8897.1|8895.6|8899.7|8898.2|8899.9|8898.4|8895.8|8894.3|182
1682335500000|2023-04-24 11:25:00|8899.6|8898.1|8902.9|8901.4|8903.1|8901.6|8899.5|8898|203
1682335800000|2023-04-24 11:30:00|8903|8901.5|8900.3|8898.8|8903.1|8901.6|8899.4|8897.9|225
1682336100000|2023-04-24 11:35:00|8900.4|8898.9|8901.4|8899.9|8903.2|8901.7|8900.2|8898.7|169
1682336400000|2023-04-24 11:40:00|8901.5|8900|8904.6|8903.1|8904.7|8903.2|8900.7|8899.2|153
1682336700000|2023-04-24 11:45:00|8904.5|8903|8904.2|8902.7|8904.5|8903|8902.4|8900.9|158
1682337000000|2023-04-24 11:50:00|8904.1|8902.6|8903.7|8902.2|8904.2|8902.7|8903.2|8901.7|75
1682337300000|2023-04-24 11:55:00|8903.6|8902.1|8903.4|8901.9|8906.5|8905|8903.2|8901.7|195
1682337600000|2023-04-24 12:00:00|8903.3|8901.8|8905.8|8904.3|8906.5|8905|8902.5|8901|236
1682337900000|2023-04-24 12:05:00|8905.6|8904.1|8908.2|8906.7|8908.2|8906.7|8903.3|8901.8|192
1682338200000|2023-04-24 12:10:00|8908.3|8906.8|8907.7|8906.2|8908.7|8907.2|8906.6|8905.1|202
1682338500000|2023-04-24 12:15:00|8907.6|8906.1|8905.8|8904.3|8908.8|8907.3|8905.8|8904.3|229
1682338800000|2023-04-24 12:20:00|8905.9|8904.4|8903|8901.5|8906.3|8904.8|8900.9|8899.4|307
1682339100000|2023-04-24 12:25:00|8902.9|8901.4|8900.9|8899.4|8904|8902.5|8900.9|8899.4|192
1682339400000|2023-04-24 12:30:00|8900.8|8899.3|8900.3|8898.8|8901.8|8900.3|8898.9|8897.4|199
1682339700000|2023-04-24 12:35:00|8900.4|8898.9|8899.1|8897.6|8901.6|8900.1|8897.8|8896.3|259
1682340000000|2023-04-24 12:40:00|8899|8897.5|8893.2|8891.7|8899|8897.5|8892.7|8891.2|304
1682340300000|2023-04-24 12:45:00|8893.1|8891.6|8897.7|8896.2|8898|8896.5|8892.9|8891.4|226
1682340600000|2023-04-24 12:50:00|8898|8896.5|8892.4|8890.9|8898.4|8896.9|8892|8890.5|380
1682340900000|2023-04-24 12:55:00|8892.3|8890.8|8889.2|8887.7|8892.3|8890.8|8888.2|8886.7|311
1682341200000|2023-04-24 13:00:00|8889.3|8887.8|8885.4|8883.9|8890.3|8888.8|8885.3|8883.8|335
1682341500000|2023-04-24 13:05:00|8885.5|8884|8886|8884.5|8886.7|8885.2|8881.7|8880.2|283
1682341800000|2023-04-24 13:10:00|8886.2|8884.7|8886.4|8884.9|8887.2|8885.7|8883.7|8882.2|309
1682342100000|2023-04-24 13:15:00|8886.3|8884.8|8892.9|8891.4|8892.9|8891.4|8886|8884.5|325
1682342400000|2023-04-24 13:20:00|8893.5|8892|8893.1|8891.6|8895.1|8893.6|8891.7|8890.2|289
1682342700000|2023-04-24 13:25:00|8893|8891.5|8896|8894.5|8897.1|8895.6|8893|8891.5|259
1682343000000|2023-04-24 13:30:00|8895.9|8894.4|8895|8893.5|8896.3|8894.8|8892.5|8891|353
1682343300000|2023-04-24 13:35:00|8895.1|8893.6|8897.4|8895.9|8898.4|8896.9|8894.5|8893|364
1682343600000|2023-04-24 13:40:00|8897.2|8895.7|8896.8|8895.3|8898.2|8896.7|8894.1|8892.6|398
1682343900000|2023-04-24 13:45:00|8896.7|8895.2|8896.7|8895.2|8899.4|8897.9|8895.4|8893.9|314
1682344200000|2023-04-24 13:50:00|8896.8|8895.3|8895.2|8893.7|8900.2|8898.7|8895.1|8893.6|391
1682344500000|2023-04-24 13:55:00|8895.3|8893.8|8891.9|8890.4|8895.8|8894.3|8891.2|8889.7|339
1682344800000|2023-04-24 14:00:00|8892|8890.5|8891.7|8890.2|8892.2|8890.7|8889|8887.5|410
1682345100000|2023-04-24 14:05:00|8891.6|8890.1|8889.3|8887.8|8891.8|8890.3|8888.2|8886.7|303
1682345400000|2023-04-24 14:10:00|8889.2|8887.7|8889.6|8888.1|8891.2|8889.7|8888.3|8886.8|309
1682345700000|2023-04-24 14:15:00|8889.5|8888|8889.4|8887.9|8890.7|8889.2|8886.9|8885.4|274
1682346000000|2023-04-24 14:20:00|8889.3|8887.8|8889.4|8887.9|8890.1|8888.6|8887.6|8886.1|250
1682346300000|2023-04-24 14:25:00|8889.5|8888|8892.1|8890.6|8893.2|8891.7|8889.2|8887.7|258
1682346600000|2023-04-24 14:30:00|8892.2|8890.7|8891.1|8889.6|8892.5|8891|8887.9|8886.4|372
1682346900000|2023-04-24 14:35:00|8891.2|8889.7|8886.5|8885|8892.4|8890.9|8886.2|8884.7|336
1682347200000|2023-04-24 14:40:00|8886.1|8884.6|8882|8880.5|8886.2|8884.7|8880.4|8878.9|431
1682347500000|2023-04-24 14:45:00|8881.9|8880.4|8886|8884.5|8886.4|8884.9|8881.4|8879.9|417
1682347800000|2023-04-24 14:50:00|8885.9|8884.4|8886.5|8885|8888.6|8887.1|8884.3|8882.8|356
1682348100000|2023-04-24 14:55:00|8886.6|8885.1|8888.2|8886.7|8890.2|8888.7|8886.6|8885.1|394
1682348400000|2023-04-24 15:00:00|8888.1|8886.6|8890.7|8889.2|8891.5|8890|8886|8884.5|409
1682348700000|2023-04-24 15:05:00|8890.2|8888.7|8889.4|8887.9|8890.9|8889.4|8888|8886.5|274
1682349000000|2023-04-24 15:10:00|8889.3|8887.8|8890|8888.5|8890.3|8888.8|8888.9|8887.4|237
1682349300000|2023-04-24 15:15:00|8890.1|8888.6|8888.7|8887.2|8891.7|8890.2|8888.3|8886.8|265
1682349600000|2023-04-24 15:20:00|8888.4|8886.9|8890.4|8888.9|8891|8889.5|8888.1|8886.6|284
1682349900000|2023-04-24 15:25:00|8890.3|8888.8|8892.8|8891.3|8892.9|8891.4|8890.1|8888.6|220
1682350200000|2023-04-24 15:30:00|8892.6|8891.1|8890.1|8888.6|8893.6|8892.1|8890|8888.5|294
1682350500000|2023-04-24 15:35:00|8890.2|8888.7|8892|8890.5|8893.6|8892.1|8889.5|8888|214
1682350800000|2023-04-24 15:40:00|8891.9|8890.4|8892.1|8890.6|8893.2|8891.7|8891.2|8889.7|244
1682351100000|2023-04-24 15:45:00|8892.2|8890.7|8891.9|8890.4|8892.6|8891.1|8891|8889.5|223
1682351400000|2023-04-24 15:50:00|8891.8|8890.3|8889.5|8888|8892.5|8891|8889.5|8888|157
1682351700000|2023-04-24 15:55:00|8889.2|8887.7|8888.5|8887|8890.3|8888.8|8887.8|8886.3|215
1682352000000|2023-04-24 16:00:00|8888.6|8887.1|8886.4|8884.9|8888.9|8887.4|8885.9|8884.4|209
1682352300000|2023-04-24 16:05:00|8886.3|8884.8|8885.8|8884.3|8886.5|8885|8884.2|8882.7|200
1682352600000|2023-04-24 16:10:00|8885.7|8884.2|8886.6|8885.1|8887.1|8885.6|8885|8883.5|149
1682352900000|2023-04-24 16:15:00|8886.7|8885.2|8884.7|8883.2|8887|8885.5|8884.7|8883.2|171
1682353200000|2023-04-24 16:20:00|8884.8|8883.3|8888.6|8887.1|8889.1|8887.6|8884.6|8883.1|90
1682353500000|2023-04-24 16:25:00|8888.7|8887.2|8888.1|8886.6|8889|8887.5|8887.4|8885.9|131
1682353800000|2023-04-24 16:30:00|8888.2|8886.7|8886.4|8884.9|8888.4|8886.9|8885.3|8883.8|146
1682354100000|2023-04-24 16:35:00|8886.5|8885|8887.4|8885.9|8888.1|8886.6|8886.5|8885|150
1682354400000|2023-04-24 16:40:00|8886.9|8885.4|8887.3|8885.8|8887.8|8886.3|8886.5|8885|115
1682354700000|2023-04-24 16:45:00|8887.5|8886|8886.7|8885.2|8888.3|8886.8|8886.7|8885.2|115
1682355000000|2023-04-24 16:50:00|8886.5|8885|8886.4|8884.9|8887.3|8885.8|8885.8|8884.3|112
1682355300000|2023-04-24 16:55:00|8886.3|8884.8|8885.9|8884.4|8887|8885.5|8885.5|8884|117
1682355600000|2023-04-24 17:00:00|8885.8|8884.3|8884.5|8883|8886.7|8885.2|8884.5|8883|112
1682355900000|2023-04-24 17:05:00|8884.6|8883.1|8885.2|8883.7|8886|8884.5|8884.5|8883|117
1682356200000|2023-04-24 17:10:00|8885.1|8883.6|8884.9|8883.4|8885.7|8884.2|8884.2|8882.7|103
1682356500000|2023-04-24 17:15:00|8884.8|8883.3|8885.6|8884.1|8886|8884.5|8884.7|8883.2|102
1682356800000|2023-04-24 17:20:00|8885.5|8884|8883.6|8882.1|8885.5|8884|8883.4|8881.9|77
1682357100000|2023-04-24 17:25:00|8883.5|8882|8882.2|8880.7|8883.6|8882.1|8881.3|8879.8|110
1682357400000|2023-04-24 17:30:00|8882.1|8880.6|8878.8|8877.3|8882.1|8880.6|8878.3|8876.8|141
1682357700000|2023-04-24 17:35:00|8878.9|8877.4|8878.8|8877.3|8879.8|8878.3|8878.4|8876.9|146
1682358000000|2023-04-24 17:40:00|8878.9|8877.4|8878.8|8877.3|8880|8878.5|8878.6|8877.1|91
1682358300000|2023-04-24 17:45:00|8878.7|8877.2|8880.1|8878.6|8880.2|8878.7|8877|8875.5|149
1682358600000|2023-04-24 17:50:00|8880|8878.5|8883.7|8882.2|8885.3|8883.8|8880|8878.5|172
1682358900000|2023-04-24 17:55:00|8883.6|8882.1|8881.6|8880.1|8884|8882.5|8881.5|8880|114
1682359200000|2023-04-24 18:00:00|8881.8|8880.3|8882.4|8880.9|8882.4|8880.9|8880.7|8879.2|146
1682359500000|2023-04-24 18:05:00|8882.3|8880.8|8880.9|8879.4|8882.5|8881|8880.8|8879.3|153
1682359800000|2023-04-24 18:10:00|8881.2|8879.7|8879.8|8878.3|8881.5|8880|8879.7|8878.2|129
1682360100000|2023-04-24 18:15:00|8879.7|8878.2|8878.3|8876.8|8880.8|8879.3|8878.3|8876.8|113
1682360400000|2023-04-24 18:20:00|8878.4|8876.9|8879.5|8878|8879.8|8878.3|8878.3|8876.8|104
1682360700000|2023-04-24 18:25:00|8879.4|8877.9|8878.2|8876.7|8880|8878.5|8878.1|8876.6|114
1682361000000|2023-04-24 18:30:00|8878.1|8876.6|8878.2|8876.7|8879.5|8878|8877.8|8876.3|145
1682361300000|2023-04-24 18:35:00|8878.3|8876.8|8880.3|8878.8|8880.3|8878.8|8877.9|8876.4|116
1682361600000|2023-04-24 18:40:00|8880.2|8878.7|8881|8879.5|8881.5|8880|8880.1|8878.6|85
1682361900000|2023-04-24 18:45:00|8880.8|8879.3|8880.3|8878.8|8881.4|8879.9|8879.6|8878.1|113
1682362200000|2023-04-24 18:50:00|8880.1|8878.6|8881.1|8879.6|8881.2|8879.7|8879.7|8878.2|124
1682362500000|2023-04-24 18:55:00|8881.2|8879.7|8879.7|8878.2|8881.5|8880|8879.2|8877.7|145
1682362800000|2023-04-24 19:00:00|8879.8|8878.3|8881.1|8879.6|8881.1|8879.6|8879.5|8878|151
1682363100000|2023-04-24 19:05:00|8881|8879.5|8880.3|8878.8|8881.3|8879.8|8880.3|8878.8|80
1682363400000|2023-04-24 19:10:00|8880.4|8878.9|8881.4|8879.9|8881.4|8879.9|8879.8|8878.3|123
1682363700000|2023-04-24 19:15:00|8881.3|8879.8|8881.9|8880.4|8882.4|8880.9|8881|8879.5|69
1682364000000|2023-04-24 19:20:00|8882|8880.5|8882.5|8881|8883.1|8881.6|8881.7|8880.2|120
1682364300000|2023-04-24 19:25:00|8882.4|8880.9|8882.3|8880.8|8882.6|8881.1|8881.8|8880.3|69
1682364600000|2023-04-24 19:30:00|8882.4|8880.9|8883.4|8881.9|8883.9|8882.4|8882.4|8880.9|86
1682364900000|2023-04-24 19:35:00|8883.6|8882.1|8882.1|8880.6|8883.6|8882.1|8881.8|8880.3|51
1682365200000|2023-04-24 19:40:00|8882.2|8880.7|8881.7|8880.2|8882.4|8880.9|8881.4|8879.9|100
1682365500000|2023-04-24 19:45:00|8881.8|8880.3|8881.1|8879.6|8881.9|8880.4|8880.8|8879.3|64
1682365800000|2023-04-24 19:50:00|8881.2|8879.7|8881.4|8879.9|8882.3|8880.8|8880.9|8879.4|90
1682366100000|2023-04-24 19:55:00|8881.5|8880|8881.9|8880.4|8882.5|8881|8881.4|8879.9|120
1682366400000|2023-04-24 20:00:00|8881.8|8880.3|8880.6|8879.1|8882.5|8881|8880.6|8879.1|58
1682366700000|2023-04-24 20:05:00|8880.5|8879|8879.6|8878.1|8880.7|8879.2|8879.4|8877.9|38
1682367000000|2023-04-24 20:10:00|8879.7|8878.2|8879.4|8877.9|8880.1|8878.6|8879.4|8877.9|50
1682367300000|2023-04-24 20:15:00|8879.6|8878.1|8878|8876.5|8879.9|8878.4|8877.9|8876.4|61
1682367600000|2023-04-24 20:20:00|8877.9|8876.4|8878.4|8876.9|8878.8|8877.3|8877.9|8876.4|36
1682367900000|2023-04-24 20:25:00|8878.3|8876.8|8878.1|8876.6|8880.2|8878.7|8877.9|8876.4|81
1682368200000|2023-04-24 20:30:00|8878.2|8876.7|8878.8|8877.3|8878.8|8877.3|8878|8876.5|37
1682368500000|2023-04-24 20:35:00|8878.7|8877.2|8878.4|8876.9|8878.8|8877.3|8878.4|8876.9|19
1682368800000|2023-04-24 20:40:00|8878.5|8877|8878.8|8877.3|8879.2|8877.7|8878.4|8876.9|47
1682369100000|2023-04-24 20:45:00|8878.7|8877.2|8878.8|8876.4|8878.8|8877.2|8878.1|8876.4|42
1682369400000|2023-04-24 20:50:00|8879|8876.6|8878.1|8875.7|8879.2|8876.8|8878|8875.6|54
1682369700000|2023-04-24 20:55:00|8878.2|8875.8|8878.1|8875.2|8878.3|8875.9|8877.5|8875.1|81
1682370000000|2023-04-24 21:00:00|8880.9|8875.9|8883|8878|8884.4|8879.4|8879.4|8874.4|40
1682370300000|2023-04-24 21:05:00|8882.8|8877.8|8883.5|8878.5|8884.2|8879.2|8882.4|8877.4|26
1682370600000|2023-04-24 21:10:00|8882.2|8877.2|8884.9|8879.9|8885|8880|8881.3|8876.3|30
1682370900000|2023-04-24 21:15:00|8885|8880|8883.8|8878.8|8885.9|8880.9|8883.8|8878.8|59
1682371200000|2023-04-24 21:20:00|8883.7|8878.7|8883.7|8878.7|8884|8879|8883.5|8878.5|13
1682371500000|2023-04-24 21:25:00|8883|8878|8882.7|8877.7|8884|8879|8882|8877|89
1682371800000|2023-04-24 21:30:00|8882.6|8877.6|8882.9|8877.9|8883.3|8878.3|8881.8|8876.8|238
1682372100000|2023-04-24 21:35:00|8882.8|8877.8|8884.7|8879.7|8884.7|8879.7|8880.8|8875.8|208
1682372400000|2023-04-24 21:40:00|8884.8|8879.8|8883|8878|8885.3|8880.3|8882.9|8877.9|57
1682372700000|2023-04-24 21:45:00|8882.3|8877.3|8881.7|8876.7|8884.5|8879.5|8881.6|8876.6|167
1682373000000|2023-04-24 21:50:00|8881.9|8876.9|8883.2|8878.2|8883.4|8878.4|8878.9|8873.9|214
1682373300000|2023-04-24 21:55:00|8883.1|8878.1|8880.2|8875.2|8883.2|8878.2|8880.2|8875.2|128
1682373600000|2023-04-24 22:00:00|8879.6|8874.6|8876.6|8874.1|8879.7|8875.3|8876.4|8873.3|105
1682373900000|2023-04-24 22:05:00|8876.7|8874|8875.7|8874.2|8876.7|8874.3|8875.5|8873.6|41
1682374200000|2023-04-24 22:10:00|8875.6|8874.1|8875.5|8874|8876.2|8874.2|8875.4|8873.5|34
1682374500000|2023-04-24 22:15:00|8875.6|8874.1|8876.3|8873.9|8876.4|8874.4|8875.5|8873.7|32
1682374800000|2023-04-24 22:20:00|8876.2|8873.8|8876.7|8874.3|8877.2|8874.8|8876.2|8873.8|101
1682375100000|2023-04-24 22:25:00|8876.8|8874.4|8877.1|8874.7|8877.4|8875|8876.6|8874.2|75
1682375400000|2023-04-24 22:30:00|8877|8874.6|8876.4|8874|8877.3|8874.9|8876.2|8873.8|65
1682375700000|2023-04-24 22:35:00|8876.3|8873.9|8876.5|8874.1|8876.5|8874.1|8876.1|8873.7|22
1682376000000|2023-04-24 22:40:00|8876.4|8874|8875.7|8874.2|8876.5|8874.3|8875.6|8873.3|38
1682376300000|2023-04-24 22:45:00|8875.8|8874.3|8875.7|8874.2|8875.8|8874.3|8875.5|8874|14
1682376600000|2023-04-24 22:50:00|8875.6|8874.1|8875.7|8873.3|8876|8874.2|8875.1|8873.1|22
1682376900000|2023-04-24 22:55:00|8875.6|8873.2|8875.5|8873.1|8875.9|8873.5|8875.5|8873.1|25
1682377200000|2023-04-24 23:00:00|8875.6|8873.2|8875|8872.6|8875.7|8873.3|8874.9|8872.5|139
1682377500000|2023-04-24 23:05:00|8875.2|8872.8|8874.4|8872|8875.5|8873.1|8874|8871.6|41
1682377800000|2023-04-24 23:10:00|8874|8871.6|8873.7|8872.2|8874.5|8872.3|8873.3|8870.9|126
1682378100000|2023-04-24 23:15:00|8873.6|8872.1|8873|8871.5|8874.1|8872.6|8872.8|8871.3|70
1682378400000|2023-04-24 23:20:00|8872.9|8871.4|8872.4|8870.9|8873.1|8871.6|8872.2|8870.7|102
1682378700000|2023-04-24 23:25:00|8872.2|8870.7|8872.5|8871|8872.7|8871.2|8872|8870.5|75
1682379000000|2023-04-24 23:30:00|8872.7|8871.2|8872.6|8871.1|8872.8|8871.3|8871.9|8870.4|65
1682379300000|2023-04-24 23:35:00|8872.7|8871.2|8873.1|8870.7|8873.5|8871.8|8872.7|8870.5|42
1682379600000|2023-04-24 23:40:00|8873.4|8871|8872.7|8870.3|8873.5|8871.1|8872.5|8870.1|34
1682379900000|2023-04-24 23:45:00|8872.3|8870.8|8873.1|8871.6|8873.1|8871.6|8872.2|8870.7|59
1682380200000|2023-04-24 23:50:00|8873.2|8871.7|8872.1|8870.6|8873.3|8871.8|8871.7|8870.2|68
1682380500000|2023-04-24 23:55:00|8872|8870.5|8871.9|8870.4|8872.1|8870.6|8871.7|8870.2|32
1682380800000|2023-04-25 00:00:00|8871.8|8870.3|8872.3|8870.8|8872.4|8870.9|8870.7|8869.2|122
1682381100000|2023-04-25 00:05:00|8872.4|8870.9|8872.4|8870.9|8872.9|8871.4|8871.9|8870.4|94
1682381400000|2023-04-25 00:10:00|8872.3|8870.8|8875|8873.5|8875.1|8873.6|8871.9|8870.4|105
1682381700000|2023-04-25 00:15:00|8874.7|8873.2|8873.9|8872.4|8875.1|8873.6|8873.9|8872.4|105
1682382000000|2023-04-25 00:20:00|8873.8|8872.3|8872.6|8871.1|8873.9|8872.4|8872.6|8871.1|78
1682382300000|2023-04-25 00:25:00|8872.7|8871.2|8871.8|8870.3|8872.8|8871.3|8871.4|8869.9|73
1682382600000|2023-04-25 00:30:00|8871.7|8870.2|8871.7|8870.2|8872.1|8870.6|8871.4|8869.9|83
1682382900000|2023-04-25 00:35:00|8871.8|8870.3|8868.6|8866.2|8871.8|8870.3|8867.3|8865.8|149
1682383200000|2023-04-25 00:40:00|8868.5|8866.1|8868.2|8866.7|8869.1|8867.6|8867.4|8865.5|111
1682383500000|2023-04-25 00:45:00|8868.3|8866.8|8870|8868.5|8870|8868.5|8868.1|8866.6|146
1682383800000|2023-04-25 00:50:00|8870.2|8868.7|8868.3|8866.8|8870.4|8868.9|8867.5|8866|230
1682384100000|2023-04-25 00:55:00|8868.5|8867|8872|8870.5|8872.5|8871|8868.2|8866.7|167
1682384400000|2023-04-25 01:00:00|8872.2|8870.7|8870.9|8869.4|8872.9|8871.4|8870.7|8869.2|211
1682384700000|2023-04-25 01:05:00|8870.8|8869.3|8871.1|8869.6|8871.8|8870.3|8870.3|8868.8|119
1682385000000|2023-04-25 01:10:00|8871.2|8869.7|8870.6|8869.1|8871.6|8870.1|8870.4|8868.9|161
1682385300000|2023-04-25 01:15:00|8870.8|8869.3|8869.5|8868|8871|8869.5|8869.1|8867.6|98
1682385600000|2023-04-25 01:20:00|8869.4|8867.9|8865.6|8864.1|8869.4|8867.9|8865.4|8863.9|158
1682385900000|2023-04-25 01:25:00|8865.7|8864.2|8865.4|8863.9|8865.8|8864.3|8864.8|8863.3|119
1682386200000|2023-04-25 01:30:00|8865.5|8864|8866.5|8865|8866.5|8865|8864.4|8862.9|142
1682386500000|2023-04-25 01:35:00|8866.4|8864.9|8867.4|8865.9|8868.5|8867|8866.4|8864.9|151
1682386800000|2023-04-25 01:40:00|8867.5|8866|8869|8867.5|8869.4|8867.9|8867.4|8865.9|119
1682387100000|2023-04-25 01:45:00|8869.1|8867.6|8867.8|8866.3|8869.4|8867.9|8867.7|8866.2|124
1682387400000|2023-04-25 01:50:00|8867.7|8866.2|8868.4|8866.9|8869.2|8867.7|8867.6|8866.1|141
1682387700000|2023-04-25 01:55:00|8868.3|8866.8|8868.2|8866.7|8868.7|8867.2|8866.5|8865|97
1682388000000|2023-04-25 02:00:00|8868.4|8866.9|8870.7|8869.2|8871.1|8869.6|8868.3|8866.8|144
1682388300000|2023-04-25 02:05:00|8870.8|8869.3|8870|8868.5|8871|8869.5|8869.9|8868.4|125
1682388600000|2023-04-25 02:10:00|8869.3|8867.8|8869.7|8868.2|8869.8|8868.3|8869|8867.5|91
1682388900000|2023-04-25 02:15:00|8869.8|8868.3|8870.9|8869.4|8871.7|8870.2|8869.8|8868.3|113
1682389200000|2023-04-25 02:20:00|8870.8|8869.3|8870.5|8869|8870.9|8869.4|8869.8|8868.3|55
1682389500000|2023-04-25 02:25:00|8870.6|8869.1|8870.3|8868.8|8871.1|8869.6|8870.1|8868.6|79
1682389800000|2023-04-25 02:30:00|8870.4|8868.9|8870.2|8868.7|8871.7|8870.2|8870.2|8868.7|92
1682390100000|2023-04-25 02:35:00|8870.3|8868.8|8871.7|8870.2|8872.5|8871|8870.3|8868.8|96
1682390400000|2023-04-25 02:40:00|8871.8|8870.3|8872|8870.5|8872.5|8871|8871.6|8870.1|94
1682390700000|2023-04-25 02:45:00|8872.1|8870.6|8872.4|8870.9|8872.5|8871|8871.4|8869.9|96
1682391000000|2023-04-25 02:50:00|8872.2|8870.7|8871.6|8870.1|8872.4|8870.9|8871.2|8869.7|95
1682391300000|2023-04-25 02:55:00|8871.7|8870.2|8872|8870.5|8872.2|8870.7|8871.2|8869.7|87
1682391600000|2023-04-25 03:00:00|8872.1|8870.6|8873.7|8872.2|8873.8|8872.3|8871.9|8870.4|73
1682391900000|2023-04-25 03:05:00|8873.6|8872.1|8871.2|8869.7|8873.8|8872.3|8871.1|8869.6|85
1682392200000|2023-04-25 03:10:00|8871.3|8869.8|8870.6|8869.1|8871.8|8870.3|8870.3|8868.8|76
1682392500000|2023-04-25 03:15:00|8870.7|8869.2|8871.6|8870.1|8871.7|8870.2|8870.5|8869|56
1682392800000|2023-04-25 03:20:00|8871.7|8870.2|8871.7|8870.2|8872.5|8871|8871.2|8869.7|121
1682393100000|2023-04-25 03:25:00|8871.6|8870.1|8872|8870.5|8872.1|8870.6|8870.7|8869.2|93
1682393400000|2023-04-25 03:30:00|8872.1|8870.6|8871.6|8870.1|8873|8871.5|8871.4|8869.9|68
1682393700000|2023-04-25 03:35:00|8871.1|8869.6|8871.9|8870.4|8871.9|8870.4|8871|8869.5|83
1682394000000|2023-04-25 03:40:00|8872|8870.5|8871.8|8870.3|8872.4|8870.9|8871.4|8869.9|73
1682394300000|2023-04-25 03:45:00|8872.6|8871.1|8872.9|8871.4|8872.9|8871.4|8871.8|8870.3|59
1682394600000|2023-04-25 03:50:00|8872.8|8871.3|8872.8|8871.3|8872.9|8871.4|8872.2|8870.7|48
1682394900000|2023-04-25 03:55:00|8872.9|8871.4|8872.6|8871.1|8873.3|8871.8|8872|8870.5|77
1682395200000|2023-04-25 04:00:00|8872.4|8870.9|8871.4|8869.9|8873|8871.5|8871.4|8869.9|102
1682395500000|2023-04-25 04:05:00|8871.3|8869.8|8872.1|8870.6|8872.8|8871.3|8871.2|8869.7|76
1682395800000|2023-04-25 04:10:00|8872.3|8870.8|8871.7|8870.2|8872.4|8870.9|8871.7|8870.2|54
1682396100000|2023-04-25 04:15:00|8871.8|8870.3|8871.1|8869.6|8872|8870.5|8870.8|8869.3|60
1682396400000|2023-04-25 04:20:00|8871|8869.5|8870.4|8868.9|8871.1|8869.6|8869.8|8868.3|105
1682396700000|2023-04-25 04:25:00|8870.5|8869|8871.1|8869.6|8871.5|8870|8870.3|8868.8|102
1682397000000|2023-04-25 04:30:00|8871.2|8869.7|8871.2|8869.7|8871.7|8870.2|8870.9|8869.4|99
1682397300000|2023-04-25 04:35:00|8871.1|8869.6|8872.8|8871.3|8872.9|8871.4|8871.1|8869.6|86
1682397600000|2023-04-25 04:40:00|8872.7|8871.2|8873|8871.5|8873|8871.5|8871.9|8870.4|103
1682397900000|2023-04-25 04:45:00|8873.1|8871.6|8873.7|8872.2|8873.8|8872.3|8872.8|8871.3|70
1682398200000|2023-04-25 04:50:00|8873.6|8872.1|8874.1|8872.6|8874.1|8872.6|8873.3|8871.8|79
1682398500000|2023-04-25 04:55:00|8874.2|8872.7|8874.4|8872.9|8874.7|8873.2|8874.2|8872.7|75
1682398800000|2023-04-25 05:00:00|8874.3|8872.8|8874.9|8873.4|8875.1|8873.6|8874.1|8872.6|49
1682399100000|2023-04-25 05:05:00|8874.8|8873.3|8875.2|8873.7|8876|8874.5|8874.4|8872.9|124
1682399400000|2023-04-25 05:10:00|8875.3|8873.8|8874.8|8873.3|8877|8875.5|8874|8872.5|125
1682399700000|2023-04-25 05:15:00|8874.7|8873.2|8873.5|8872|8874.7|8873.2|8873.4|8871.9|161
1682400000000|2023-04-25 05:20:00|8873.6|8872.1|8874.1|8872.6|8874.4|8872.9|8873.4|8871.9|88
1682400300000|2023-04-25 05:25:00|8874|8872.5|8878.1|8876.6|8878.1|8876.6|8874|8872.5|144
1682400600000|2023-04-25 05:30:00|8878|8876.5|8876.8|8875.3|8878.2|8876.7|8876.7|8875.2|99
1682400900000|2023-04-25 05:35:00|8876.7|8875.2|8876.9|8875.4|8877|8875.5|8875.7|8874.2|126
1682401200000|2023-04-25 05:40:00|8876.8|8875.3|8875.7|8874.2|8877|8875.5|8875.6|8874.1|140
1682401500000|2023-04-25 05:45:00|8875.6|8874.1|8874.9|8873.4|8875.7|8874.2|8874.1|8872.6|149
1682401800000|2023-04-25 05:50:00|8874.8|8873.3|8873.2|8871.7|8875.9|8874.4|8872.6|8871.1|138
1682402100000|2023-04-25 05:55:00|8873.3|8871.8|8875.4|8873|8875.8|8873.6|8872.8|8871.3|163
1682402400000|2023-04-25 06:00:00|8876.3|8873.9|8873.8|8872.3|8876.3|8873.9|8872.2|8870.7|242
1682402700000|2023-04-25 06:05:00|8873.7|8872.2|8872.9|8871.4|8874.9|8873.4|8872.6|8871.1|184
1682403000000|2023-04-25 06:10:00|8873|8871.5|8873.3|8871.8|8874.7|8873.2|8870.2|8868.7|221
1682403300000|2023-04-25 06:15:00|8873.4|8871.9|8877.8|8876.3|8878.1|8876.6|8873.2|8871.7|223
1682403600000|2023-04-25 06:20:00|8878.1|8876.6|8873.7|8872.2|8879.3|8877.8|8873.5|8872|262
1682403900000|2023-04-25 06:25:00|8873.6|8872.1|8874|8872.5|8875.1|8873.6|8872.1|8870.6|260
1682404200000|2023-04-25 06:30:00|8874.1|8872.6|8876.1|8874.6|8877.3|8875.8|8873.3|8871.8|222
1682404500000|2023-04-25 06:35:00|8876.2|8874.7|8879|8877.5|8880.1|8878.6|8876.2|8874.7|231
1682404800000|2023-04-25 06:40:00|8878.9|8877.4|8879|8877.5|8879.6|8878.1|8878|8876.5|248
1682405100000|2023-04-25 06:45:00|8878.9|8877.4|8882.3|8880.8|8883.3|8881.8|8878.6|8877.1|263
1682405400000|2023-04-25 06:50:00|8882.2|8880.7|8880.2|8878.7|8883.2|8881.7|8880.2|8878.7|200
1682405700000|2023-04-25 06:55:00|8880.1|8878.6|8881.4|8879.9|8882|8880.5|8878|8876.5|346
1682406000000|2023-04-25 07:00:00|8881.2|8879.7|8892.4|8890.9|8892.6|8891.1|8881.2|8879.7|532
1682406300000|2023-04-25 07:05:00|8892.5|8891|8888.5|8887|8893.5|8892|8887.7|8886.2|489
1682406600000|2023-04-25 07:10:00|8888.4|8886.9|8887.6|8886.1|8889.3|8887.8|8883.4|8881.9|384
1682406900000|2023-04-25 07:15:00|8887.5|8886|8885.6|8884.1|8887.5|8886|8883.2|8881.7|352
1682407200000|2023-04-25 07:20:00|8885.5|8884|8883|8881.5|8889.1|8887.6|8882.3|8880.8|377
1682407500000|2023-04-25 07:25:00|8882.9|8881.4|8883.4|8881.9|8884.5|8883|8879.3|8877.8|409
1682407800000|2023-04-25 07:30:00|8883.1|8881.6|8879.8|8878.3|8885.4|8883.9|8879.6|8878.1|394
1682408100000|2023-04-25 07:35:00|8879.9|8878.4|8879.9|8878.4|8881.2|8879.7|8877.7|8876.2|345
1682408400000|2023-04-25 07:40:00|8879.8|8878.3|8883.1|8881.6|8884.2|8882.7|8879.5|8878|344
1682408700000|2023-04-25 07:45:00|8883.2|8881.7|8879|8877.5|8883.2|8881.7|8877.9|8876.4|293
1682409000000|2023-04-25 07:50:00|8879.1|8877.6|8881.4|8879.9|8882.4|8880.9|8879.1|8877.6|235
1682409300000|2023-04-25 07:55:00|8881.3|8879.8|8876.4|8874.9|8881.8|8880.3|8876.4|8874.9|280
1682409600000|2023-04-25 08:00:00|8876.3|8874.8|8872.1|8870.6|8877.8|8876.3|8871.6|8870.1|359
1682409900000|2023-04-25 08:05:00|8872|8870.5|8872.9|8871.4|8876.1|8874.6|8872|8870.5|199
1682410200000|2023-04-25 08:10:00|8872.8|8871.3|8869.9|8868.4|8873.2|8871.7|8868.8|8867.3|308
1682410500000|2023-04-25 08:15:00|8869.5|8868|8869.9|8868.4|8871.1|8869.6|8869.1|8867.6|223
1682410800000|2023-04-25 08:20:00|8869.8|8868.3|8865.8|8864.3|8870.2|8868.7|8865.6|8864.1|300
1682411100000|2023-04-25 08:25:00|8865.7|8864.2|8868|8866.5|8869.2|8867.7|8865.4|8863.9|263
1682411400000|2023-04-25 08:30:00|8868.1|8866.6|8866.3|8864.8|8871.2|8869.7|8865.5|8864|323
1682411700000|2023-04-25 08:35:00|8866.1|8864.6|8865|8863.5|8868.1|8866.6|8865|8863.5|226
1682412000000|2023-04-25 08:40:00|8865.1|8863.6|8863|8861.5|8866.5|8865|8862|8860.5|296
1682412300000|2023-04-25 08:45:00|8862.8|8861.3|8864.6|8863.1|8867.7|8866.2|8862.8|8861.3|218
1682412600000|2023-04-25 08:50:00|8864.7|8863.2|8864.9|8863.4|8867.3|8865.8|8864|8862.5|245
1682412900000|2023-04-25 08:55:00|8865|8863.5|8865.8|8864.3|8866.3|8864.8|8863.4|8861.9|229
1682413200000|2023-04-25 09:00:00|8865.9|8864.4|8864.2|8862.7|8866.7|8865.2|8863.1|8861.6|287
1682413500000|2023-04-25 09:05:00|8864.3|8862.8|8867.1|8865.6|8868|8866.5|8864.3|8862.8|196
1682413800000|2023-04-25 09:10:00|8867.2|8865.7|8866.9|8865.4|8867.2|8865.7|8864.1|8862.6|236
1682414100000|2023-04-25 09:15:00|8867|8865.5|8866.8|8865.3|8867.2|8865.7|8865.1|8863.6|146
1682414400000|2023-04-25 09:20:00|8866.9|8865.4|8868.3|8866.8|8868.4|8866.9|8866.1|8864.6|213
1682414700000|2023-04-25 09:25:00|8868.2|8866.7|8867.4|8865.9|8870|8868.5|8866.5|8865|228
1682415000000|2023-04-25 09:30:00|8867.3|8865.8|8868.8|8867.3|8868.8|8867.3|8866.9|8865.4|245
1682415300000|2023-04-25 09:35:00|8868.7|8867.2|8866.6|8865.1|8868.8|8867.3|8864.9|8863.4|162
1682415600000|2023-04-25 09:40:00|8866.7|8865.2|8866.2|8864.7|8867.7|8866.2|8865.3|8863.8|207
1682415900000|2023-04-25 09:45:00|8866.1|8864.6|8862.9|8861.4|8866.1|8864.6|8862.5|8861|242
1682416200000|2023-04-25 09:50:00|8863|8861.5|8863|8861.5|8863.6|8862.1|8861.5|8860|370
1682416500000|2023-04-25 09:55:00|8862.8|8861.3|8865.4|8863.9|8865.4|8863.9|8862.2|8860.7|233
1682416800000|2023-04-25 10:00:00|8865.3|8863.8|8867.7|8866.2|8869.2|8867.7|8865.3|8863.8|271
1682417100000|2023-04-25 10:05:00|8867.8|8866.3|8867.5|8866|8868.9|8867.4|8864.4|8862.9|191
1682417400000|2023-04-25 10:10:00|8867.6|8866.1|8869.6|8868.1|8869.8|8868.3|8866.7|8865.2|188
1682417700000|2023-04-25 10:15:00|8869.4|8867.9|8869.7|8868.2|8871.9|8870.4|8868.8|8867.3|301
1682418000000|2023-04-25 10:20:00|8869.6|8868.1|8869.2|8867.7|8870|8868.5|8868.9|8867.4|190
1682418300000|2023-04-25 10:25:00|8869.1|8867.6|8872.9|8871.4|8873.4|8871.9|8868.7|8867.2|247
1682418600000|2023-04-25 10:30:00|8873|8871.5|8874.4|8872.9|8874.5|8873|8872.3|8870.8|241
1682418900000|2023-04-25 10:35:00|8874.5|8873|8874.9|8873.4|8875.4|8873.9|8873.4|8871.9|195
1682419200000|2023-04-25 10:40:00|8874.7|8873.2|8874.3|8872.8|8874.9|8873.4|8873|8871.5|220
1682419500000|2023-04-25 10:45:00|8874.2|8872.7|8874.3|8872.8|8875.9|8874.4|8873.7|8872.2|207
1682419800000|2023-04-25 10:50:00|8874.2|8872.7|8877.8|8876.3|8878.5|8877|8874|8872.5|192
1682420100000|2023-04-25 10:55:00|8877.9|8876.4|8881.4|8879.9|8881.7|8880.2|8877.9|8876.4|237
1682420400000|2023-04-25 11:00:00|8881.3|8879.8|8880.2|8878.7|8881.6|8880.1|8878.8|8877.3|346
1682420700000|2023-04-25 11:05:00|8880.3|8878.8|8880.7|8879.2|8882.5|8881|8879.4|8877.9|255
1682421000000|2023-04-25 11:10:00|8880.8|8879.3|8879.4|8877.9|8880.8|8879.3|8877.1|8875.6|270
1682421300000|2023-04-25 11:15:00|8879.5|8878|8883.1|8881.6|8884.4|8882.9|8879.1|8877.6|239
1682421600000|2023-04-25 11:20:00|8883.2|8881.7|8882|8880.5|8884.2|8882.7|8881|8879.5|217
1682421900000|2023-04-25 11:25:00|8882.1|8880.6|8885.1|8883.6|8885.5|8884|8882.1|8880.6|198
1682422200000|2023-04-25 11:30:00|8885|8883.5|8887|8885.5|8887.7|8886.2|8883.1|8881.6|241
1682422500000|2023-04-25 11:35:00|8887.2|8885.7|8888.1|8886.6|8888.5|8887|8885.8|8884.3|256
1682422800000|2023-04-25 11:40:00|8888.3|8886.8|8886.9|8885.4|8889.2|8887.7|8886.5|8885|328
1682423100000|2023-04-25 11:45:00|8886.8|8885.3|8885.2|8883.7|8886.9|8885.4|8884.8|8883.3|300
1682423400000|2023-04-25 11:50:00|8885.4|8883.9|8883|8881.5|8885.5|8884|8882.6|8881.1|250
1682423700000|2023-04-25 11:55:00|8882.9|8881.4|8884.5|8883|8886.4|8884.9|8882.8|8881.3|255
1682424000000|2023-04-25 12:00:00|8884.7|8883.2|8881.3|8879.8|8885.2|8883.7|8880.1|8878.6|320
1682424300000|2023-04-25 12:05:00|8881.4|8879.9|8879.2|8877.7|8881.5|8880|8877.1|8875.6|277
1682424600000|2023-04-25 12:10:00|8879.4|8877.9|8877.8|8876.3|8880|8878.5|8877.2|8875.7|275
1682424900000|2023-04-25 12:15:00|8877.9|8876.4|8876.3|8874.8|8878.6|8877.1|8875.5|8874|246
1682425200000|2023-04-25 12:20:00|8876.2|8874.7|8877.4|8875.9|8879|8877.5|8875.2|8873.7|305
1682425500000|2023-04-25 12:25:00|8877.3|8875.8|8878.4|8876.9|8879.8|8878.3|8875.3|8873.8|250
1682425800000|2023-04-25 12:30:00|8878.5|8877|8874.2|8872.7|8879|8877.5|8873.2|8871.7|273
1682426100000|2023-04-25 12:35:00|8874.4|8872.9|8875.6|8874.1|8877.1|8875.6|8873.9|8872.4|221
1682426400000|2023-04-25 12:40:00|8875.7|8874.2|8874.9|8873.4|8876.8|8875.3|8874.4|8872.9|203
1682426700000|2023-04-25 12:45:00|8874.8|8873.3|8876.8|8875.3|8878.2|8876.7|8874.8|8873.3|247
1682427000000|2023-04-25 12:50:00|8876.7|8875.2|8882.5|8881|8883.3|8881.8|8875.7|8874.2|339
1682427300000|2023-04-25 12:55:00|8882.3|8880.8|8885.7|8884.2|8887.9|8886.4|8882.3|8880.8|363
1682427600000|2023-04-25 13:00:00|8885.8|8884.3|8886|8884.5|8888.1|8886.6|8885|8883.5|323
1682427900000|2023-04-25 13:05:00|8885.9|8884.4|8888.1|8886.6|8889.1|8887.6|8885.5|8884|258
1682428200000|2023-04-25 13:10:00|8888|8886.5|8894.5|8893|8894.9|8893.4|8888|8886.5|359
1682428500000|2023-04-25 13:15:00|8894.4|8892.9|8893.2|8891.7|8894.5|8893|8892.1|8890.6|302
1682428800000|2023-04-25 13:20:00|8893.1|8891.6|8897.3|8895.8|8899.2|8897.7|8891.5|8890|308
1682429100000|2023-04-25 13:25:00|8897|8895.5|8896.3|8894.8|8897.5|8896|8894.6|8893.1|304
1682429400000|2023-04-25 13:30:00|8896.2|8894.7|8898.5|8897|8898.8|8897.3|8894.4|8892.9|347
1682429700000|2023-04-25 13:35:00|8898.6|8897.1|8900.5|8899|8902.3|8900.8|8896.9|8895.4|352
1682430000000|2023-04-25 13:40:00|8900.6|8899.1|8901.9|8900.4|8904.2|8902.7|8899.2|8897.7|294
1682430300000|2023-04-25 13:45:00|8902.1|8900.6|8901|8899.5|8904.1|8902.6|8899.7|8898.2|340
1682430600000|2023-04-25 13:50:00|8900.9|8899.4|8900|8898.5|8903.5|8902|8899.9|8898.4|298
1682430900000|2023-04-25 13:55:00|8900.1|8898.6|8903.6|8900.3|8904.9|8902.5|8900|8897.9|290
1682431200000|2023-04-25 14:00:00|8903.3|8900.9|8900.3|8898.8|8903.4|8901.2|8899.6|8897.2|392
1682431500000|2023-04-25 14:05:00|8900.2|8898.7|8906|8904.5|8906.4|8904.9|8899.3|8897.8|391
1682431800000|2023-04-25 14:10:00|8906.1|8904.6|8914.8|8913.3|8916.8|8915.3|8906.1|8904.6|502
1682432100000|2023-04-25 14:15:00|8914.9|8913.4|8914.3|8912.8|8916.9|8915.4|8913.7|8912.2|424
1682432400000|2023-04-25 14:20:00|8914.2|8912.7|8916.6|8915.1|8917.2|8915.7|8913.9|8912.4|444
1682432700000|2023-04-25 14:25:00|8916.5|8915|8911.7|8910.2|8916.8|8915.3|8911.6|8910.1|463
1682433000000|2023-04-25 14:30:00|8911.6|8910.1|8913.2|8911.7|8913.5|8912|8908.8|8907.3|369
1682433300000|2023-04-25 14:35:00|8913.1|8911.6|8914|8912.5|8916.5|8915|8912.8|8911.3|334
1682433600000|2023-04-25 14:40:00|8913.9|8912.4|8919.7|8918.2|8920|8918.5|8913.1|8911.6|360
1682433900000|2023-04-25 14:45:00|8919.8|8918.3|8913.6|8912.1|8919.8|8918.3|8913.2|8911.7|391
1682434200000|2023-04-25 14:50:00|8913.5|8912|8923.1|8921.6|8925.4|8923.9|8913.3|8911.8|482
1682434500000|2023-04-25 14:55:00|8923.3|8921.8|8924.8|8923.3|8925.2|8923.7|8919.4|8917.9|576
1682434800000|2023-04-25 15:00:00|8924.9|8923.4|8923.8|8922.3|8927.9|8926.4|8923|8921.5|461
1682435100000|2023-04-25 15:05:00|8923.9|8922.4|8919.4|8917.9|8924.5|8923|8919.3|8917.8|328
1682435400000|2023-04-25 15:10:00|8919.5|8918|8916.7|8915.2|8921.2|8919.7|8915.7|8914.2|356
1682435700000|2023-04-25 15:15:00|8916.4|8914.9|8916.4|8914.9|8918|8916.5|8915.8|8914.3|307
1682436000000|2023-04-25 15:20:00|8916|8914.5|8917.3|8915.8|8917.9|8916.4|8915.3|8913.8|281
1682436300000|2023-04-25 15:25:00|8917.4|8915.9|8918.3|8916.8|8918.7|8917.2|8917|8915.5|222
1682436600000|2023-04-25 15:30:00|8918.4|8916.9|8916.3|8914.8|8918.4|8916.9|8915.9|8914.4|218
1682436900000|2023-04-25 15:35:00|8916.1|8914.6|8917.8|8916.3|8919.9|8918.4|8916|8914.5|241
1682437200000|2023-04-25 15:40:00|8918.1|8916.6|8918.4|8916.9|8922.8|8921.3|8917.7|8916.2|233
1682437500000|2023-04-25 15:45:00|8918.5|8917|8920.2|8918.7|8920.6|8919.1|8917.7|8916.2|197
1682437800000|2023-04-25 15:50:00|8920.3|8918.8|8921.3|8919.8|8922|8920.5|8919.4|8917.9|191
1682438100000|2023-04-25 15:55:00|8921.2|8919.7|8926.4|8924.9|8926.4|8924.9|8918.7|8917.2|190
1682438400000|2023-04-25 16:00:00|8926.6|8925.1|8925.4|8923.9|8928|8926.5|8924.9|8923.4|302
1682438700000|2023-04-25 16:05:00|8925.3|8923.8|8925.2|8923.7|8925.9|8924.4|8924.1|8922.6|104
1682439000000|2023-04-25 16:10:00|8925.5|8924|8921.9|8920.4|8926.2|8924.7|8921.6|8920.1|179
1682439300000|2023-04-25 16:15:00|8922|8920.5|8921.3|8919.8|8922.6|8921.1|8920.1|8918.6|151
1682439600000|2023-04-25 16:20:00|8921.2|8919.7|8920.7|8919.2|8922.1|8920.6|8918.9|8917.4|186
1682439900000|2023-04-25 16:25:00|8920.5|8919|8923.7|8922.2|8924|8922.5|8920.5|8919|163
1682440200000|2023-04-25 16:30:00|8924|8922.5|8922.1|8920.6|8924.2|8922.7|8922|8920.5|294
1682440500000|2023-04-25 16:35:00|8921.9|8920.4|8923.6|8922.1|8924.2|8922.7|8921.1|8919.6|169
1682440800000|2023-04-25 16:40:00|8923.7|8922.2|8926.9|8925.4|8928.4|8926.9|8923.7|8922.2|207
1682441100000|2023-04-25 16:45:00|8927.1|8925.6|8925.6|8924.1|8927.2|8925.7|8925.1|8923.6|126
1682441400000|2023-04-25 16:50:00|8925.5|8924|8924.5|8923|8925.7|8924.2|8924|8922.5|104
1682441700000|2023-04-25 16:55:00|8924.4|8922.9|8925.6|8924.1|8926.6|8925.1|8924.4|8922.9|126
1682442000000|2023-04-25 17:00:00|8925.4|8923.9|8923.6|8922.1|8926.5|8925|8922.9|8921.4|153
1682442300000|2023-04-25 17:05:00|8923.5|8922|8922|8920.5|8925.9|8924.4|8921.9|8920.4|181
1682442600000|2023-04-25 17:10:00|8922.1|8920.6|8925.3|8923.8|8925.3|8923.8|8921.2|8919.7|205
1682442900000|2023-04-25 17:15:00|8925.4|8923.9|8924.3|8922.8|8926.9|8925.4|8923.7|8922.2|345
1682443200000|2023-04-25 17:20:00|8924.4|8922.9|8923|8921.5|8926.2|8924.7|8922.8|8921.3|186
1682443500000|2023-04-25 17:25:00|8922.9|8921.4|8923.9|8922.4|8924.5|8923|8921.8|8920.3|158
1682443800000|2023-04-25 17:30:00|8923.8|8922.3|8925.1|8923.6|8925.2|8923.7|8922.4|8920.9|135
1682444100000|2023-04-25 17:35:00|8925|8923.5|8922.5|8921|8925|8923.5|8921.6|8920.1|129
1682444400000|2023-04-25 17:40:00|8922.6|8921.1|8922|8920.5|8925.6|8924.1|8922|8920.5|137
1682444700000|2023-04-25 17:45:00|8921.7|8920.2|8921.4|8919.9|8924.3|8922.8|8921.3|8919.8|170
1682445000000|2023-04-25 17:50:00|8921.3|8919.8|8918.7|8917.2|8922|8920.5|8918.7|8917.2|168
1682445300000|2023-04-25 17:55:00|8919|8917.5|8920.3|8918.8|8920.9|8919.4|8918.5|8917|177
1682445600000|2023-04-25 18:00:00|8920.4|8918.9|8918|8916.5|8920.4|8918.9|8917|8915.5|169
1682445900000|2023-04-25 18:05:00|8918.2|8916.7|8918.9|8917.4|8919|8917.5|8915.9|8914.4|173
1682446200000|2023-04-25 18:10:00|8918.6|8917.1|8915.6|8914.1|8918.9|8917.4|8915.4|8913.9|199
1682446500000|2023-04-25 18:15:00|8915.7|8914.2|8918|8916.5|8918.9|8917.4|8915.5|8914|167
1682446800000|2023-04-25 18:20:00|8918.1|8916.6|8916.4|8914.9|8918.6|8917.1|8916.4|8914.9|132
1682447100000|2023-04-25 18:25:00|8916.5|8915|8917.5|8916|8918.5|8917|8916.1|8914.6|134
1682447400000|2023-04-25 18:30:00|8917.3|8915.8|8920.7|8919.2|8920.9|8919.4|8916.8|8915.3|152
1682447700000|2023-04-25 18:35:00|8920.5|8919|8919.9|8918.4|8920.5|8919|8919.4|8917.9|112
1682448000000|2023-04-25 18:40:00|8920.4|8918.9|8920.9|8919.4|8921.2|8919.7|8918.5|8917|152
1682448300000|2023-04-25 18:45:00|8920.7|8919.2|8921.3|8919.8|8924.1|8922.6|8920.6|8919.1|189
1682448600000|2023-04-25 18:50:00|8921.4|8919.9|8921.6|8920.1|8922.9|8921.4|8920.8|8919.3|166
1682448900000|2023-04-25 18:55:00|8921.5|8920|8920|8918.5|8921.5|8920|8919.1|8917.6|169
1682449200000|2023-04-25 19:00:00|8920.3|8918.8|8920.5|8919|8921.4|8919.9|8919|8917.5|112
1682449500000|2023-04-25 19:05:00|8920.7|8919.2|8919.4|8917.9|8920.8|8919.3|8918.7|8917.2|121
1682449800000|2023-04-25 19:10:00|8919.5|8918|8920.2|8918.7|8920.6|8919.1|8919.2|8917.7|98
1682450100000|2023-04-25 19:15:00|8920.1|8918.6|8920.9|8919.4|8921.4|8919.9|8920.1|8918.6|92
1682450400000|2023-04-25 19:20:00|8921|8919.5|8920|8918.5|8921|8919.5|8919.1|8917.6|110
1682450700000|2023-04-25 19:25:00|8919.9|8918.4|8919.8|8918.3|8920.2|8918.7|8919.4|8917.9|76
1682451000000|2023-04-25 19:30:00|8919.5|8918|8919.3|8917.8|8920.4|8918.9|8918.2|8916.7|158
1682451300000|2023-04-25 19:35:00|8919.5|8918|8919.1|8917.6|8919.8|8918.3|8918.9|8917.4|75
1682451600000|2023-04-25 19:40:00|8919.4|8917.9|8921.4|8919.9|8922.6|8921.1|8919.4|8917.9|218
1682451900000|2023-04-25 19:45:00|8921.3|8919.8|8921|8919.5|8921.4|8919.9|8920.1|8918.6|139
1682452200000|2023-04-25 19:50:00|8921.2|8919.7|8923.3|8921.8|8923.5|8922|8920.8|8919.3|108
1682452500000|2023-04-25 19:55:00|8923|8921.5|8921.3|8919.8|8924.1|8922.6|8921.2|8919.7|140
1682452800000|2023-04-25 20:00:00|8921|8919.5|8921.3|8919.8|8922.8|8921.3|8920.9|8919.4|132
1682453100000|2023-04-25 20:05:00|8921.2|8919.7|8920.3|8918.8|8921.3|8919.8|8919.9|8918.4|54
1682453400000|2023-04-25 20:10:00|8920.4|8918.9|8921.4|8919.9|8921.7|8920.2|8920|8918.5|92
1682453700000|2023-04-25 20:15:00|8921.6|8920.1|8920.9|8919.4|8921.9|8920.4|8920.9|8919.4|59
1682454000000|2023-04-25 20:20:00|8921|8919.5|8920.9|8919.4|8921.4|8919.9|8920.6|8919.1|63
1682454300000|2023-04-25 20:25:00|8921|8919.5|8920.4|8918.9|8922.5|8921|8920.4|8918.9|103
1682454600000|2023-04-25 20:30:00|8920.5|8919|8920.5|8919|8920.7|8919.2|8920.5|8919|73
1682454900000|2023-04-25 20:35:00|8920.6|8919.1|8922.4|8920.9|8922.4|8920.9|8920.5|8919|58
1682455200000|2023-04-25 20:40:00|8922.3|8920.8|8922.1|8920.6|8922.5|8921|8921.9|8920.4|84
1682455500000|2023-04-25 20:45:00|8922|8920.5|8922.1|8920.6|8922.1|8920.6|8921.3|8919.8|55
1682455800000|2023-04-25 20:50:00|8922|8920.5|8921.1|8919.6|8922.2|8920.7|8920.8|8919.3|56
1682456100000|2023-04-25 20:55:00|8921.5|8919.1|8920.7|8917.5|8922.4|8920|8920.5|8917.4|138
1682456400000|2023-04-25 21:00:00|8921.1|8916.5|8917.2|8912.2|8921.1|8916.9|8916.9|8911.9|23
1682456700000|2023-04-25 21:05:00|8914.5|8909.5|8916.8|8911.8|8918.3|8913.3|8914.5|8909.5|48
1682457000000|2023-04-25 21:10:00|8916.7|8911.7|8916.9|8911.9|8919.7|8914.7|8916.7|8911.7|36
1682457300000|2023-04-25 21:15:00|8916.8|8911.8|8915.4|8910.4|8917.2|8912.2|8914.2|8909.2|119
1682457600000|2023-04-25 21:20:00|8915|8910|8915.8|8910.8|8916.9|8911.9|8915|8910|106
1682457900000|2023-04-25 21:25:00|8915.7|8910.7|8914.2|8909.2|8917.5|8912.5|8913.6|8908.6|152
1682458200000|2023-04-25 21:30:00|8914.1|8909.1|8914.6|8909.6|8915.2|8910.2|8913|8908|160
1682458500000|2023-04-25 21:35:00|8914.7|8909.7|8921.8|8916.8|8921.9|8916.9|8914|8909|88
1682458800000|2023-04-25 21:40:00|8921.7|8916.7|8920.9|8915.9|8923.6|8918.6|8919.9|8914.9|152
1682459100000|2023-04-25 21:45:00|8920.7|8915.7|8920.3|8915.3|8920.7|8915.7|8920.1|8915.1|59
1682459400000|2023-04-25 21:50:00|8920.2|8915.2|8920.4|8915.4|8920.5|8915.5|8920|8915|60
1682459700000|2023-04-25 21:55:00|8920.3|8915.3|8920|8915|8920.5|8915.5|8919.6|8914.6|78
1682460000000|2023-04-25 22:00:00|8920.2|8915.2|8920|8916.8|8921.3|8917.5|8919.7|8915|211
1682460300000|2023-04-25 22:05:00|8919.8|8916.9|8918.5|8915.6|8919.9|8917.1|8918.3|8915.6|117
1682460600000|2023-04-25 22:10:00|8918.6|8915.7|8918.5|8915.8|8918.9|8916.3|8918.4|8915.6|118
1682460900000|2023-04-25 22:15:00|8918.4|8915.9|8919.1|8916.7|8919.3|8916.9|8918.1|8915.7|487
1682461200000|2023-04-25 22:20:00|8919.2|8916.8|8919.2|8916.8|8919.9|8917.5|8919|8916.6|455
1682461500000|2023-04-25 22:25:00|8919.1|8916.7|8917.8|8915.4|8919.2|8916.8|8916.9|8914.5|135
1682461800000|2023-04-25 22:30:00|8917.7|8915.3|8918.8|8916.4|8919.5|8917.1|8917.7|8915.3|152
1682462100000|2023-04-25 22:35:00|8919.4|8917|8919.5|8917.1|8919.9|8917.5|8918.9|8916.5|81
1682462400000|2023-04-25 22:40:00|8919.6|8917.2|8919.3|8916.9|8919.9|8917.5|8919.2|8916.8|77
1682462700000|2023-04-25 22:45:00|8919.4|8917|8919.3|8916.9|8919.7|8917.3|8918.4|8916|200
1682463000000|2023-04-25 22:50:00|8919.2|8916.8|8918|8915.6|8919.3|8916.9|8918|8915.6|78
1682463300000|2023-04-25 22:55:00|8918.1|8915.7|8919.4|8917|8919.5|8917.1|8918|8915.6|83
1682463600000|2023-04-25 23:00:00|8919.5|8917.1|8920.6|8918.2|8920.9|8918.5|8918.2|8915.8|101
1682463900000|2023-04-25 23:05:00|8920.5|8918.1|8920|8917.6|8920.7|8918.3|8919.5|8917.1|159
1682464200000|2023-04-25 23:10:00|8920.1|8917.7|8919.2|8916.8|8920.2|8917.8|8918.9|8916.5|99
1682464500000|2023-04-25 23:15:00|8919.1|8916.7|8920.2|8917.8|8920.4|8918|8918.6|8916.2|127
1682464800000|2023-04-25 23:20:00|8920.3|8917.9|8920.9|8918.5|8921|8918.6|8919.7|8917.3|71
1682465100000|2023-04-25 23:25:00|8920.8|8918.4|8920|8917.6|8920.8|8918.4|8919.1|8916.7|73
1682465400000|2023-04-25 23:30:00|8919.8|8917.4|8920.9|8918.5|8921.3|8918.9|8919.5|8917.1|106
1682465700000|2023-04-25 23:35:00|8920.7|8918.3|8920.9|8918.5|8922|8919.7|8920.5|8918.3|50
1682466000000|2023-04-25 23:40:00|8920.3|8918.8|8920.8|8918.4|8920.8|8918.9|8919.8|8917.4|65
1682466300000|2023-04-25 23:45:00|8920.9|8918.5|8920.6|8918.2|8921.4|8919|8920.5|8918.1|86
1682466600000|2023-04-25 23:50:00|8920.5|8918.1|8919.9|8917.5|8920.6|8918.2|8919.5|8917.1|60
1682466900000|2023-04-25 23:55:00|8919.7|8917.3|8920|8917.6|8920.3|8917.9|8919.6|8917.2|44
1682467200000|2023-04-26 00:00:00|8920.1|8917.7|8919.3|8917.8|8920.4|8918.9|8917.5|8916|222
1682467500000|2023-04-26 00:05:00|8919.2|8917.7|8918.5|8917|8919.4|8917.9|8917.1|8915.6|275
1682467800000|2023-04-26 00:10:00|8918.6|8917.1|8918.4|8916.9|8919.2|8917.7|8917.9|8916.4|142
1682468100000|2023-04-26 00:15:00|8918.5|8917|8918.1|8916.6|8919.5|8918|8918|8916.5|191
1682468400000|2023-04-26 00:20:00|8918|8916.5|8917.4|8915.9|8918.2|8916.7|8917|8915.5|112
1682468700000|2023-04-26 00:25:00|8917.5|8916|8917.5|8916|8918.1|8916.6|8917.1|8915.6|101
1682469000000|2023-04-26 00:30:00|8917.4|8915.9|8917.2|8915.7|8917.4|8915.9|8916.3|8914.8|126
1682469300000|2023-04-26 00:35:00|8917.3|8915.8|8917.4|8915.9|8917.8|8916.3|8916.9|8915.4|136
1682469600000|2023-04-26 00:40:00|8917.2|8915.7|8917.8|8916.3|8918.7|8917.2|8916.9|8915.4|121
1682469900000|2023-04-26 00:45:00|8917.7|8916.2|8917.9|8916.4|8918.9|8917.4|8916.6|8915.1|164
1682470200000|2023-04-26 00:50:00|8917.8|8916.3|8922.9|8921.4|8923.1|8921.6|8917.4|8915.9|234
1682470500000|2023-04-26 00:55:00|8923.2|8921.7|8920.7|8919.2|8924|8922.5|8920.3|8918.8|235
1682470800000|2023-04-26 01:00:00|8920.8|8919.3|8922|8920.5|8922.3|8920.8|8920.2|8918.7|173
1682471100000|2023-04-26 01:05:00|8921.9|8920.4|8922.8|8921.3|8923.7|8922.2|8920.7|8919.2|207
1682471400000|2023-04-26 01:10:00|8922.5|8921|8923.6|8922.1|8924|8922.5|8922.3|8920.8|150
1682471700000|2023-04-26 01:15:00|8923.4|8921.9|8925.5|8924|8926.8|8925.3|8923.1|8921.6|145
1682472000000|2023-04-26 01:20:00|8925.4|8923.9|8925.1|8923.6|8925.7|8924.2|8924|8922.5|132
1682472300000|2023-04-26 01:25:00|8925|8923.5|8923.9|8921.5|8925.2|8923.7|8923.3|8921.5|164
1682472600000|2023-04-26 01:30:00|8923.4|8921|8920.8|8918.4|8924.8|8923|8920.6|8918.2|338
1682472900000|2023-04-26 01:35:00|8920.7|8918.3|8922|8919.6|8922|8919.6|8919.9|8917.5|189
1682473200000|2023-04-26 01:40:00|8922.1|8919.7|8920.7|8918.3|8922.3|8919.9|8919.8|8917.4|164
1682473500000|2023-04-26 01:45:00|8921.1|8918.7|8920.2|8917.8|8922|8919.6|8920.2|8917.8|173
1682473800000|2023-04-26 01:50:00|8920.3|8917.9|8918.9|8916.5|8920.3|8917.9|8918.7|8916.3|130
1682474100000|2023-04-26 01:55:00|8918.8|8916.4|8918.2|8915.8|8918.8|8916.4|8917.2|8914.8|199
1682474400000|2023-04-26 02:00:00|8918.3|8915.9|8919.2|8916.8|8919.2|8916.8|8918.2|8915.8|194
1682474700000|2023-04-26 02:05:00|8919.1|8916.7|8918.7|8916.3|8919.4|8917|8918.1|8915.7|160
1682475000000|2023-04-26 02:10:00|8918.8|8916.4|8917.9|8915.5|8919.1|8916.7|8917.3|8914.9|164
1682475300000|2023-04-26 02:15:00|8918|8915.6|8917.1|8914.7|8918|8915.6|8916.4|8914|162
1682475600000|2023-04-26 02:20:00|8917.2|8914.8|8917.2|8914.8|8917.4|8915|8915.9|8913.5|133
1682475900000|2023-04-26 02:25:00|8917.3|8914.9|8916.3|8913.9|8917.3|8914.9|8916.3|8913.9|116
1682476200000|2023-04-26 02:30:00|8916.2|8913.8|8916.2|8913.8|8917.1|8914.7|8916|8913.6|109
1682476500000|2023-04-26 02:35:00|8916.1|8913.7|8915.5|8913.1|8916.2|8913.8|8915.1|8912.7|136
1682476800000|2023-04-26 02:40:00|8915.6|8913.2|8915.8|8913.4|8916.2|8913.8|8915.3|8912.9|122
1682477100000|2023-04-26 02:45:00|8915.6|8913.2|8915.2|8912.8|8916.2|8913.8|8915.2|8912.8|131
1682477400000|2023-04-26 02:50:00|8915.4|8913|8915.4|8913|8915.7|8913.3|8914.6|8912.2|83
1682477700000|2023-04-26 02:55:00|8915.3|8912.9|8914.8|8912.4|8915.6|8913.2|8913.8|8911.4|205
1682478000000|2023-04-26 03:00:00|8914.9|8912.5|8915.5|8913.1|8915.8|8913.4|8914.4|8912|137
1682478300000|2023-04-26 03:05:00|8915.6|8913.2|8914.7|8912.3|8915.7|8913.3|8914.6|8912.2|185
1682478600000|2023-04-26 03:10:00|8914.8|8912.4|8916|8913.6|8916.2|8913.8|8914.7|8912.3|114
1682478900000|2023-04-26 03:15:00|8916.1|8913.7|8915.8|8913.4|8916.1|8913.7|8915.3|8912.9|106
1682479200000|2023-04-26 03:20:00|8915.9|8913.5|8916.4|8914|8916.5|8914.1|8915.6|8913.2|116
1682479500000|2023-04-26 03:25:00|8916.5|8914.1|8916|8914.5|8917.1|8914.7|8915.9|8913.9|69
1682479800000|2023-04-26 03:30:00|8915.9|8914.4|8914.7|8913.2|8915.9|8914.4|8914.5|8913|92
1682480100000|2023-04-26 03:35:00|8914.8|8913.3|8914|8912.5|8915.1|8913.6|8913.8|8912.3|91
1682480400000|2023-04-26 03:40:00|8914.1|8912.6|8913.3|8911.8|8914.1|8912.6|8913|8911.5|80
1682480700000|2023-04-26 03:45:00|8913.2|8911.7|8913.4|8911.9|8913.5|8912|8912.9|8911.4|88
1682481000000|2023-04-26 03:50:00|8913.5|8912|8913.6|8912.1|8913.9|8912.4|8912.9|8911.4|129
1682481300000|2023-04-26 03:55:00|8913.7|8912.2|8913.2|8911.7|8914|8912.5|8912.7|8911.2|193
1682481600000|2023-04-26 04:00:00|8913.1|8911.6|8913.4|8911.9|8913.8|8912.3|8913|8911.5|119
1682481900000|2023-04-26 04:05:00|8913.5|8912|8913|8911.5|8913.5|8912|8912.8|8911.3|109
1682482200000|2023-04-26 04:10:00|8912.9|8911.4|8913.7|8912.2|8914.2|8912.7|8912.9|8911.4|112
1682482500000|2023-04-26 04:15:00|8913.8|8912.3|8914.2|8912.7|8914.3|8912.8|8913.5|8912|56
1682482800000|2023-04-26 04:20:00|8914.1|8912.6|8914.9|8913.4|8915|8913.5|8914.1|8912.6|64
1682483100000|2023-04-26 04:25:00|8914.8|8913.3|8914.6|8913.1|8914.8|8913.3|8914|8912.5|80
1682483400000|2023-04-26 04:30:00|8914.7|8913.2|8912.4|8910.9|8914.7|8913.2|8912.3|8910.8|57
1682483700000|2023-04-26 04:35:00|8912.3|8910.8|8912.8|8911.3|8913|8911.5|8911.9|8910.4|91
1682484000000|2023-04-26 04:40:00|8912.7|8911.2|8910.9|8909.4|8912.8|8911.3|8910|8908.5|121
1682484300000|2023-04-26 04:45:00|8910.8|8909.3|8910.3|8908.8|8911.1|8909.6|8910|8908.5|88
1682484600000|2023-04-26 04:50:00|8910.4|8908.9|8910.3|8908.8|8910.5|8909|8909.4|8907.9|87
1682484900000|2023-04-26 04:55:00|8910.4|8908.9|8910.6|8909.1|8910.8|8909.3|8910.1|8908.6|99
1682485200000|2023-04-26 05:00:00|8910.5|8909|8909|8907.5|8910.9|8909.4|8908.9|8907.4|137
1682485500000|2023-04-26 05:05:00|8909.1|8907.6|8908.9|8907.4|8909.5|8908|8908|8906.5|95
1682485800000|2023-04-26 05:10:00|8909|8907.5|8908.3|8906.8|8909.2|8907.7|8908.3|8906.8|132
1682486100000|2023-04-26 05:15:00|8908.1|8906.6|8907.2|8905.7|8908.4|8906.9|8906.9|8905.4|95
1682486400000|2023-04-26 05:20:00|8907.1|8905.6|8906.6|8905.1|8907.4|8905.9|8906.4|8904.9|139
1682486700000|2023-04-26 05:25:00|8906.7|8905.2|8906.2|8904.7|8907.4|8905.9|8906.1|8904.6|155
1682487000000|2023-04-26 05:30:00|8906.3|8904.8|8907.1|8905.6|8908|8906.5|8905.7|8904.2|148
1682487300000|2023-04-26 05:35:00|8907|8905.5|8906.1|8904.6|8907.2|8905.7|8906|8904.5|180
1682487600000|2023-04-26 05:40:00|8906.2|8904.7|8904.6|8903.1|8906.8|8905.3|8903.9|8902.4|153
1682487900000|2023-04-26 05:45:00|8904.7|8903.2|8906.9|8905.4|8907.1|8905.6|8903.4|8901.9|208
1682488200000|2023-04-26 05:50:00|8907|8905.5|8907.7|8906.2|8908.3|8906.8|8907|8905.5|144
1682488500000|2023-04-26 05:55:00|8907.6|8906.1|8907.9|8905.5|8907.9|8906.2|8906.2|8904.7|121
1682488800000|2023-04-26 06:00:00|8907.8|8906.3|8908.9|8907.4|8909.3|8907.8|8907.6|8905.7|238
1682489100000|2023-04-26 06:05:00|8909.1|8907.6|8909.5|8908|8910.1|8908.6|8908.1|8906.6|236
1682489400000|2023-04-26 06:10:00|8909.6|8908.1|8910.9|8909.4|8911.6|8910.1|8908.6|8907.1|300
1682489700000|2023-04-26 06:15:00|8910.8|8909.3|8911.7|8910.2|8912.1|8910.6|8909.3|8907.8|289
1682490000000|2023-04-26 06:20:00|8911.8|8910.3|8909|8907.5|8912.4|8910.9|8908.8|8907.3|231
1682490300000|2023-04-26 06:25:00|8909.1|8907.6|8909.1|8907.6|8910.4|8908.9|8908.6|8907.1|178
1682490600000|2023-04-26 06:30:00|8909|8907.5|8907.6|8906.1|8910.2|8908.7|8906.6|8905.1|238
1682490900000|2023-04-26 06:35:00|8907.4|8905.9|8908|8906.5|8908.2|8906.7|8906.5|8905|299
1682491200000|2023-04-26 06:40:00|8907.8|8906.3|8908.8|8907.3|8908.9|8907.4|8907.1|8905.6|156
1682491500000|2023-04-26 06:45:00|8908.9|8907.4|8909.2|8907.7|8909.9|8908.4|8908.1|8906.6|260
1682491800000|2023-04-26 06:50:00|8909.1|8907.6|8908.1|8906.6|8911.8|8910.3|8907.4|8905.9|267
1682492100000|2023-04-26 06:55:00|8908.2|8906.7|8907.5|8906|8908.7|8907.2|8906.3|8904.8|243
1682492400000|2023-04-26 07:00:00|8907.3|8905.8|8905.9|8904.4|8909.7|8908.2|8905.1|8903.6|381
1682492700000|2023-04-26 07:05:00|8906.3|8904.8|8907.7|8906.2|8908.1|8906.6|8904.7|8903.2|320
1682493000000|2023-04-26 07:10:00|8907.6|8906.1|8905.2|8903.7|8908.9|8907.4|8905.2|8903.7|267
1682493300000|2023-04-26 07:15:00|8905.1|8903.6|8899.8|8898.3|8905.5|8904|8899.7|8898.2|358
1682493600000|2023-04-26 07:20:00|8899.9|8898.4|8896.8|8895.3|8900.6|8899.1|8896.3|8894.8|453
1682493900000|2023-04-26 07:25:00|8896.7|8895.2|8898.5|8897|8900.1|8898.6|8895.9|8894.4|337
1682494200000|2023-04-26 07:30:00|8898.4|8896.9|8903.8|8902.3|8904|8902.5|8897.9|8896.4|366
1682494500000|2023-04-26 07:35:00|8903.9|8902.4|8907.7|8906.2|8907.8|8906.3|8903.7|8902.2|285
1682494800000|2023-04-26 07:40:00|8907.8|8906.3|8910.8|8909.3|8911.8|8910.3|8907.6|8906.1|276
1682495100000|2023-04-26 07:45:00|8910.7|8909.2|8913.4|8911.9|8913.7|8912.2|8910|8908.5|305
1682495400000|2023-04-26 07:50:00|8913.5|8912|8910.3|8908.8|8914.6|8913.1|8910.3|8908.8|330
1682495700000|2023-04-26 07:55:00|8910.9|8909.4|8910.7|8909.2|8912|8910.5|8909.4|8907.9|307
1682496000000|2023-04-26 08:00:00|8910.8|8909.3|8914.5|8913|8915.7|8914.2|8909.8|8908.3|290
1682496300000|2023-04-26 08:05:00|8914.6|8913.1|8916.7|8915.2|8919.6|8918.1|8914.6|8913.1|295
1682496600000|2023-04-26 08:10:00|8916.8|8915.3|8918.3|8916.8|8919.5|8918|8916.7|8915.2|233
1682496900000|2023-04-26 08:15:00|8918.2|8916.7|8917.7|8916.2|8918.9|8917.4|8915.3|8913.8|351
1682497200000|2023-04-26 08:20:00|8917.8|8916.3|8912.8|8911.3|8917.8|8916.3|8912|8910.5|291
1682497500000|2023-04-26 08:25:00|8913|8911.5|8904.9|8903.4|8915|8913.5|8904.5|8903|440
1682497800000|2023-04-26 08:30:00|8904.8|8903.3|8906|8904.5|8906.8|8905.3|8903.1|8901.6|352
1682498100000|2023-04-26 08:35:00|8906.1|8904.6|8908.3|8906.8|8909.2|8907.7|8905.3|8903.8|323
1682498400000|2023-04-26 08:40:00|8908.4|8906.9|8904.6|8903.1|8909.6|8908.1|8902.8|8901.3|397
1682498700000|2023-04-26 08:45:00|8904.7|8903.2|8902.2|8900.7|8904.9|8903.4|8900.9|8899.4|359
1682499000000|2023-04-26 08:50:00|8902.3|8900.8|8901.5|8900|8902.7|8901.2|8898.3|8896.8|282
1682499300000|2023-04-26 08:55:00|8901.4|8899.9|8899.1|8897.6|8902.4|8900.9|8897.9|8896.4|260
1682499600000|2023-04-26 09:00:00|8899.2|8897.7|8895.8|8894.3|8899.2|8897.7|8895.5|8894|283
1682499900000|2023-04-26 09:05:00|8895.7|8894.2|8892|8890.5|8895.7|8894.2|8890.7|8889.2|361
1682500200000|2023-04-26 09:10:00|8892.3|8890.8|8894.9|8893.4|8895|8893.5|8891.3|8889.8|299
1682500500000|2023-04-26 09:15:00|8895|8893.5|8891.9|8890.4|8895|8893.5|8890.5|8889|285
1682500800000|2023-04-26 09:20:00|8891.8|8890.3|8888.4|8886.9|8892.6|8891.1|8888.1|8886.6|241
1682501100000|2023-04-26 09:25:00|8888.5|8887|8894.1|8892.6|8894.7|8893.2|8888.5|8887|228
1682501400000|2023-04-26 09:30:00|8894.2|8892.7|8893.6|8892.1|8895.6|8894.1|8892|8890.5|232
1682501700000|2023-04-26 09:35:00|8893.7|8892.2|8891.8|8890.3|8896|8894.5|8891.6|8890.1|292
1682502000000|2023-04-26 09:40:00|8891.7|8890.2|8896.4|8894.9|8896.6|8895.1|8891|8889.5|184
1682502300000|2023-04-26 09:45:00|8896.5|8895|8898.9|8897.4|8899.5|8898|8895.8|8894.3|195
1682502600000|2023-04-26 09:50:00|8899|8897.5|8897.6|8896.1|8900.4|8898.9|8897.5|8896|219
1682502900000|2023-04-26 09:55:00|8897.5|8896|8897.6|8896.1|8899.3|8897.8|8896.4|8894.9|236
1682503200000|2023-04-26 10:00:00|8897.7|8896.2|8894.5|8893|8897.7|8896.2|8893.9|8892.4|230
1682503500000|2023-04-26 10:05:00|8894.6|8893.1|8891.2|8889.7|8894.9|8893.4|8891.1|8889.6|161
1682503800000|2023-04-26 10:10:00|8891.3|8889.8|8893.3|8891.8|8893.5|8892|8890.5|8889|236
1682504100000|2023-04-26 10:15:00|8893.1|8891.6|8892.4|8890.9|8893.9|8892.4|8890.7|8889.2|196
1682504400000|2023-04-26 10:20:00|8892.6|8891.1|8893.4|8891.9|8894.2|8892.7|8891.8|8890.3|225
1682504700000|2023-04-26 10:25:00|8893.5|8892|8888.4|8886.9|8893.6|8892.1|8888.3|8886.8|223
1682505000000|2023-04-26 10:30:00|8888.3|8886.8|8883.5|8882|8888.3|8886.8|8883.2|8881.7|332
1682505300000|2023-04-26 10:35:00|8883.7|8882.2|8882.7|8881.2|8885|8883.5|8880.5|8879|260
1682505600000|2023-04-26 10:40:00|8882.9|8881.4|8882.9|8880.5|8885.9|8884.4|8882.3|8880.2|202
1682505900000|2023-04-26 10:45:00|8883.1|8880.7|8880.2|8878.7|8884.6|8883.1|8879.1|8877.6|262
1682506200000|2023-04-26 10:50:00|8880.3|8878.8|8886.2|8884.7|8886.7|8885.2|8879.5|8878|256
1682506500000|2023-04-26 10:55:00|8886.3|8884.8|8891|8889.5|8891.6|8890.1|8885.5|8884|251
1682506800000|2023-04-26 11:00:00|8890.9|8889.4|8889.2|8887.7|8891.5|8890|8888.7|8887.2|294
1682507100000|2023-04-26 11:05:00|8889|8887.5|8891.7|8890.2|8891.8|8890.3|8888.9|8887.4|224
1682507400000|2023-04-26 11:10:00|8891.6|8890.1|8897|8895.5|8897.1|8895.6|8891.6|8890.1|301
1682507700000|2023-04-26 11:15:00|8897.1|8895.6|8892.4|8890.9|8897.2|8895.7|8892.4|8890.9|366
1682508000000|2023-04-26 11:20:00|8892.5|8891|8891.9|8890.4|8892.5|8891|8887.9|8886.4|302
1682508300000|2023-04-26 11:25:00|8892|8890.5|8887.3|8885.8|8892.1|8890.6|8886.7|8885.2|266
1682508600000|2023-04-26 11:30:00|8887.2|8885.7|8887.5|8886|8888.9|8887.4|8885.7|8884.2|279
1682508900000|2023-04-26 11:35:00|8887.4|8885.9|8890.4|8888.9|8891.1|8889.6|8887.2|8885.7|224
1682509200000|2023-04-26 11:40:00|8890.5|8889|8891.9|8890.4|8898.6|8897.1|8890.5|8889|574
1682509500000|2023-04-26 11:45:00|8891.8|8890.3|8895.6|8894.1|8896.4|8894.9|8889.6|8888.1|643
1682509800000|2023-04-26 11:50:00|8895.3|8893.8|8898.2|8896.7|8898.9|8897.4|8895.1|8893.6|398
1682510100000|2023-04-26 11:55:00|8898.1|8896.6|8898.1|8896.6|8899.3|8897.8|8894.6|8893.1|335
1682510400000|2023-04-26 12:00:00|8898|8896.5|8901.1|8899.6|8901.6|8900.1|8896|8894.5|411
1682510700000|2023-04-26 12:05:00|8901.2|8899.7|8899.5|8898|8901.9|8900.4|8898.2|8896.7|331
1682511000000|2023-04-26 12:10:00|8899.6|8898.1|8900.4|8898.9|8901.2|8899.7|8897.4|8895.9|262
1682511300000|2023-04-26 12:15:00|8900.3|8898.8|8897.6|8896.1|8900.4|8898.9|8897.3|8895.8|310
1682511600000|2023-04-26 12:20:00|8897.5|8896|8897.9|8896.4|8901.1|8899.6|8895.3|8893.8|380
1682511900000|2023-04-26 12:25:00|8897.8|8896.3|8889.4|8887|8897.8|8896.3|8887.7|8885.5|368
1682512200000|2023-04-26 12:30:00|8889.5|8887.1|8887.6|8886.1|8901.3|8898.9|8886.4|8884.9|608
1682512500000|2023-04-26 12:35:00|8887.7|8886.2|8887.5|8886|8890.9|8889.4|8886.9|8885.4|460
1682512800000|2023-04-26 12:40:00|8887.6|8886.1|8887.8|8886.3|8891.8|8890.3|8885.9|8884.4|424
1682513100000|2023-04-26 12:45:00|8887.9|8886.4|8887.1|8885.6|8888.5|8887|8885.1|8883.6|330
1682513400000|2023-04-26 12:50:00|8887|8885.5|8888.4|8886.9|8889|8887.5|8884.6|8883.1|295
1682513700000|2023-04-26 12:55:00|8888.5|8887|8888.2|8886.7|8890.8|8889.3|8887.4|8885.9|310
1682514000000|2023-04-26 13:00:00|8888.6|8887.1|8890.4|8888.9|8891.9|8890.4|8886.9|8885.4|472
1682514300000|2023-04-26 13:05:00|8890.1|8888.6|8883.3|8881.8|8890.4|8888.9|8882.5|8881|368
1682514600000|2023-04-26 13:10:00|8883.2|8881.7|8885.2|8883.7|8887.1|8885.6|8883.2|8881.7|384
1682514900000|2023-04-26 13:15:00|8885.1|8883.6|8879.3|8877.8|8885.5|8884|8877.7|8876.2|404
1682515200000|2023-04-26 13:20:00|8879.4|8877.9|8859|8857.5|8879.5|8878|8859|8857.5|824
1682515500000|2023-04-26 13:25:00|8859.1|8857.6|8857.1|8855.6|8863.2|8861.7|8852.7|8851.2|827
1682515800000|2023-04-26 13:30:00|8857.2|8855.7|8862.6|8861.1|8862.6|8861.1|8855.5|8854|668
1682516100000|2023-04-26 13:35:00|8862.1|8860.6|8868.7|8867.2|8868.8|8867.3|8861.6|8860.1|564
1682516400000|2023-04-26 13:40:00|8868.8|8867.3|8870.8|8869.3|8872.5|8871|8866.2|8864.7|544
1682516700000|2023-04-26 13:45:00|8871|8869.5|8866.1|8864.6|8871|8869.5|8865.8|8864.3|525
1682517000000|2023-04-26 13:50:00|8866|8864.5|8861.1|8859.6|8866|8864.5|8859.9|8858.4|576
1682517300000|2023-04-26 13:55:00|8861|8859.5|8864.1|8862.6|8866.9|8865.4|8861|8859.5|512
1682517600000|2023-04-26 14:00:00|8864.4|8862.9|8866.8|8865.3|8869.7|8868.2|8863.7|8862.2|506
1682517900000|2023-04-26 14:05:00|8866.9|8865.4|8867.7|8866.2|8868|8866.5|8862.6|8861.1|453
1682518200000|2023-04-26 14:10:00|8867.9|8866.4|8875.1|8873.6|8875.6|8874.1|8867.2|8865.7|381
1682518500000|2023-04-26 14:15:00|8875.2|8873.7|8876.8|8875.3|8884.5|8883|8875.1|8873.6|584
1682518800000|2023-04-26 14:20:00|8876.5|8875|8880.4|8878.9|8881.1|8879.6|8875.1|8873.6|542
1682519100000|2023-04-26 14:25:00|8880.3|8878.8|8880.5|8879|8882.9|8881.4|8878.9|8877.4|402
1682519400000|2023-04-26 14:30:00|8880.2|8878.7|8887.8|8886.3|8888|8886.5|8878.4|8876.9|438
1682519700000|2023-04-26 14:35:00|8887.9|8886.4|8892.4|8890.9|8895.3|8893.8|8887.8|8886.3|448
1682520000000|2023-04-26 14:40:00|8892.5|8891|8898.9|8897.4|8899.5|8898|8892|8890.5|368
1682520300000|2023-04-26 14:45:00|8898.8|8897.3|8898.1|8896.6|8899.7|8898.2|8895|8893.5|394
1682520600000|2023-04-26 14:50:00|8898|8896.5|8901.8|8900.3|8904.4|8902.9|8897.6|8896.1|354
1682520900000|2023-04-26 14:55:00|8902|8900.5|8903.8|8902.3|8905.9|8904.4|8901.4|8899.9|453
1682521200000|2023-04-26 15:00:00|8903.7|8902.2|8901.5|8900|8906.5|8905|8901.5|8900|446
1682521500000|2023-04-26 15:05:00|8901.4|8899.9|8900.6|8899.1|8903.3|8901.8|8899|8897.5|334
1682521800000|2023-04-26 15:10:00|8900.8|8899.3|8905.1|8903.6|8905.1|8903.6|8899|8897.5|308
1682522100000|2023-04-26 15:15:00|8905|8903.5|8904.7|8903.2|8912.3|8910.8|8904.7|8903.2|491
1682522400000|2023-04-26 15:20:00|8905.2|8903.7|8905.3|8903.8|8905.4|8903.9|8902.8|8901.3|321
1682522700000|2023-04-26 15:25:00|8905.2|8903.7|8906.8|8905.3|8907.6|8906.1|8905|8903.5|325
1682523000000|2023-04-26 15:30:00|8906.7|8905.2|8901.7|8900.2|8908|8906.5|8901.6|8900.1|412
1682523300000|2023-04-26 15:35:00|8901.5|8900|8901.6|8900.1|8902.7|8901.2|8899.8|8898.3|215
1682523600000|2023-04-26 15:40:00|8901.7|8900.2|8899.1|8897.6|8903.4|8901.9|8899.1|8897.6|277
1682523900000|2023-04-26 15:45:00|8898.3|8896.8|8899.4|8897.9|8899.7|8898.2|8897.9|8896.4|255
1682524200000|2023-04-26 15:50:00|8899.7|8898.2|8901.7|8900.2|8903.2|8901.7|8899.1|8897.6|221
1682524500000|2023-04-26 15:55:00|8901.6|8900.1|8902.2|8900.7|8904.4|8902.9|8897.1|8895.6|260
1682524800000|2023-04-26 16:00:00|8902.3|8900.8|8901.7|8900.2|8903.4|8901.9|8900.9|8899.4|282
1682525100000|2023-04-26 16:05:00|8901.8|8900.3|8903.9|8902.4|8905.3|8903.8|8900.8|8899.3|286
1682525400000|2023-04-26 16:10:00|8903.8|8902.3|8902.7|8901.2|8905.6|8904.1|8902.4|8900.9|263
1682525700000|2023-04-26 16:15:00|8902.8|8901.3|8910|8908.5|8911.4|8909.9|8901.1|8899.6|256
1682526000000|2023-04-26 16:20:00|8910.1|8908.6|8913.4|8911.9|8913.4|8911.9|8909.3|8907.8|294
1682526300000|2023-04-26 16:25:00|8913.3|8911.8|8916.2|8914.7|8916.7|8915.2|8913|8911.5|329
1682526600000|2023-04-26 16:30:00|8916.3|8914.8|8914.6|8913.1|8917.7|8916.2|8914.3|8912.8|277
1682526900000|2023-04-26 16:35:00|8914.8|8913.3|8914.4|8912.9|8916.6|8915.1|8913|8911.5|258
1682527200000|2023-04-26 16:40:00|8914.5|8913|8915.4|8913.9|8916.3|8914.8|8914.5|8913|229
1682527500000|2023-04-26 16:45:00|8915.3|8913.8|8914.1|8912.6|8916.6|8915.1|8913.6|8912.1|225
1682527800000|2023-04-26 16:50:00|8914|8912.5|8911|8909.5|8914.2|8912.7|8910.3|8908.8|180
1682528100000|2023-04-26 16:55:00|8911.1|8909.6|8916.7|8915.2|8917.6|8916.1|8910.7|8909.2|318
1682528400000|2023-04-26 17:00:00|8917.3|8915.8|8916.5|8915|8919.1|8917.6|8915|8913.5|280
1682528700000|2023-04-26 17:05:00|8916.3|8914.8|8917|8915.5|8918.1|8916.6|8915.3|8913.8|285
1682529000000|2023-04-26 17:10:00|8917.1|8915.6|8920.4|8918.9|8921|8919.5|8916.7|8915.2|189
1682529300000|2023-04-26 17:15:00|8920.2|8918.7|8920.2|8918.7|8920.5|8919|8918.5|8917|217
1682529600000|2023-04-26 17:20:00|8919.9|8918.4|8918.7|8917.2|8921.3|8919.8|8918|8916.5|252
1682529900000|2023-04-26 17:25:00|8918.6|8917.1|8918.2|8916.7|8920.5|8919|8917.3|8915.8|227
1682530200000|2023-04-26 17:30:00|8918.1|8916.6|8918.8|8917.3|8919.3|8917.8|8916.4|8914.9|185
1682530500000|2023-04-26 17:35:00|8919.2|8917.7|8918.4|8916.9|8920.6|8919.1|8918.1|8916.6|177
1682530800000|2023-04-26 17:40:00|8918.3|8916.8|8918.4|8916.9|8919.4|8917.9|8916.2|8914.7|147
1682531100000|2023-04-26 17:45:00|8918.5|8917|8917.5|8916|8918.9|8917.4|8917.1|8915.6|138
1682531400000|2023-04-26 17:50:00|8917.6|8916.1|8918|8916.5|8918.5|8917|8917.4|8915.9|113
1682531700000|2023-04-26 17:55:00|8918.1|8916.6|8917.2|8915.7|8920.8|8919.3|8916.1|8914.6|186
1682532000000|2023-04-26 18:00:00|8917.3|8915.8|8915.4|8913.9|8917.3|8915.8|8915.2|8913.7|140
1682532300000|2023-04-26 18:05:00|8915.5|8914|8915.6|8914.1|8917.1|8915.6|8915.1|8913.6|103
1682532600000|2023-04-26 18:10:00|8915.5|8914|8915.5|8914|8915.8|8914.3|8914.8|8913.3|106
1682532900000|2023-04-26 18:15:00|8916|8914.5|8919.1|8917.6|8919.4|8917.9|8915.9|8914.4|134
1682533200000|2023-04-26 18:20:00|8919.2|8917.7|8918.4|8916.9|8920|8918.5|8918.2|8916.7|153
1682533500000|2023-04-26 18:25:00|8918.5|8917|8917.6|8916.1|8918.5|8917|8917.2|8915.7|155
1682533800000|2023-04-26 18:30:00|8917.7|8916.2|8917.6|8916.1|8918|8916.5|8916.8|8915.3|87
1682534100000|2023-04-26 18:35:00|8917.4|8915.9|8915.1|8913.6|8917.9|8916.4|8914.1|8912.6|207
1682534400000|2023-04-26 18:40:00|8915|8913.5|8914.2|8912.7|8916.1|8914.6|8913.1|8911.6|232
1682534700000|2023-04-26 18:45:00|8914.1|8912.6|8914.1|8912.6|8914.6|8913.1|8912.9|8911.4|151
1682535000000|2023-04-26 18:50:00|8914.2|8912.7|8913.6|8912.1|8914.5|8913|8913.2|8911.7|134
1682535300000|2023-04-26 18:55:00|8913.7|8912.2|8909.6|8908.1|8913.7|8912.2|8909.1|8907.6|216
1682535600000|2023-04-26 19:00:00|8909.5|8908|8908.6|8907.1|8910.6|8909.1|8907.9|8906.4|172
1682535900000|2023-04-26 19:05:00|8908.5|8907|8910|8908.5|8910.4|8908.9|8907.8|8906.3|124
1682536200000|2023-04-26 19:10:00|8910.1|8908.6|8911|8909.5|8912.1|8910.6|8909.3|8907.8|159
1682536500000|2023-04-26 19:15:00|8911.1|8909.6|8913.3|8911.8|8914.1|8912.6|8911.1|8909.6|136
1682536800000|2023-04-26 19:20:00|8913.2|8911.7|8911.9|8910.4|8913.7|8912.2|8911.3|8909.8|121
1682537100000|2023-04-26 19:25:00|8911.8|8910.3|8911.8|8910.3|8912.6|8911.1|8910.9|8909.4|129
1682537400000|2023-04-26 19:30:00|8911.7|8910.2|8913.3|8911.8|8914.1|8912.6|8911.7|8910.2|145
1682537700000|2023-04-26 19:35:00|8913.2|8911.7|8916|8914.5|8916.1|8914.6|8913.2|8911.7|118
1682538000000|2023-04-26 19:40:00|8916.1|8914.6|8915.3|8913.8|8916.8|8915.3|8914.9|8913.4|136
1682538300000|2023-04-26 19:45:00|8915.4|8913.9|8914.9|8913.4|8915.5|8914|8914|8912.5|105
1682538600000|2023-04-26 19:50:00|8915.1|8913.6|8913.5|8912|8916.1|8914.6|8913.2|8911.7|106
1682538900000|2023-04-26 19:55:00|8913.4|8911.9|8912.4|8910.9|8913.9|8912.4|8911.7|8910.2|131
1682539200000|2023-04-26 20:00:00|8912.9|8911.4|8914.1|8912.6|8914.9|8913.4|8912.9|8911.4|129
1682539500000|2023-04-26 20:05:00|8914.2|8912.7|8915|8913.5|8915.2|8913.7|8914.2|8912.7|88
1682539800000|2023-04-26 20:10:00|8915.1|8913.6|8914.4|8912.9|8915.1|8913.6|8914.1|8912.6|74
1682540100000|2023-04-26 20:15:00|8914.3|8912.8|8914.8|8913.3|8915.1|8913.6|8913.7|8912.2|40
1682540400000|2023-04-26 20:20:00|8914.9|8913.4|8914.9|8913.4|8915.4|8913.9|8914.8|8913.3|85
1682540700000|2023-04-26 20:25:00|8914.8|8913.3|8913.8|8912.3|8914.9|8913.4|8913.7|8912.2|61
1682541000000|2023-04-26 20:30:00|8913.7|8912.2|8913.8|8912.3|8914.3|8912.8|8913.4|8911.9|139
1682541300000|2023-04-26 20:35:00|8913.7|8912.2|8914.1|8912.6|8914.2|8912.7|8913.7|8912.2|29
1682541600000|2023-04-26 20:40:00|8914|8912.5|8914.2|8912.7|8914.3|8912.8|8913.6|8912.1|68
1682541900000|2023-04-26 20:45:00|8914.3|8912.8|8914.3|8911.9|8914.4|8912.8|8913.8|8911.9|38
1682542200000|2023-04-26 20:50:00|8914.4|8912|8913.4|8911|8914.4|8912.6|8912.9|8910.5|55
1682542500000|2023-04-26 20:55:00|8913.3|8910.9|8913.9|8909.9|8914.9|8912.4|8912.8|8909.6|88
1682542800000|2023-04-26 21:00:00|8914.2|8909.2|8913.7|8908.7|8914.9|8910.3|8913.1|8908.1|22
1682543100000|2023-04-26 21:05:00|8913.2|8908.2|8911.5|8906.5|8913.5|8908.5|8911.4|8906.4|32
1682543400000|2023-04-26 21:10:00|8911.3|8906.3|8911.5|8906.5|8911.6|8906.6|8910.7|8905.7|29
1682543700000|2023-04-26 21:15:00|8911.6|8906.6|8912.3|8907.3|8912.5|8907.5|8911.5|8906.5|34
1682544000000|2023-04-26 21:20:00|8912.2|8907.2|8912.5|8907.5|8912.8|8907.8|8912.2|8907.2|27
1682544300000|2023-04-26 21:25:00|8912.6|8907.6|8912.4|8907.4|8912.8|8907.8|8912.2|8907.2|19
1682544600000|2023-04-26 21:30:00|8912.3|8907.3|8912.4|8907.4|8913.6|8908.6|8911.8|8906.8|39
1682544900000|2023-04-26 21:35:00|8912.5|8907.5|8912.6|8907.6|8913.3|8908.3|8912|8907|58
1682545200000|2023-04-26 21:40:00|8912.7|8907.7|8913.6|8908.6|8914.1|8909.1|8911.6|8906.6|84
1682545500000|2023-04-26 21:45:00|8913.7|8908.7|8913.7|8908.7|8914.6|8909.6|8912.2|8907.2|756
1682545800000|2023-04-26 21:50:00|8914|8909|8914.6|8909.6|8915.3|8910.3|8912|8907|698
1682546100000|2023-04-26 21:55:00|8914.8|8909.8|8913.4|8908.4|8915.2|8910.2|8913|8908|101
1682546400000|2023-04-26 22:00:00|8913.3|8908.3|8911|8907.9|8913.3|8908.4|8910.5|8905.5|159
1682546700000|2023-04-26 22:05:00|8910.8|8908|8912.4|8910|8912.5|8910.1|8910.8|8907.8|122
1682547000000|2023-04-26 22:10:00|8912.5|8910.1|8912.6|8910.2|8912.9|8910.5|8912.2|8909.8|77
1682547300000|2023-04-26 22:15:00|8912.5|8910.1|8912.3|8909.9|8912.9|8910.5|8912|8909.6|458
1682547600000|2023-04-26 22:20:00|8912.4|8910|8911.5|8909.1|8912.4|8910|8910.7|8908.3|176
1682547900000|2023-04-26 22:25:00|8911.3|8908.9|8911|8908.6|8911.5|8909.1|8910.5|8908.1|90
1682548200000|2023-04-26 22:30:00|8911.3|8908.9|8910.8|8908.4|8911.3|8908.9|8910.6|8908.2|64
1682548500000|2023-04-26 22:35:00|8910.9|8908.5|8911.5|8909.1|8911.6|8909.2|8910.8|8908.4|53
1682548800000|2023-04-26 22:40:00|8911.6|8909.2|8912.7|8910.3|8912.8|8910.9|8911.6|8909.2|50
1682549100000|2023-04-26 22:45:00|8912.8|8910.4|8912.6|8911.1|8913|8911.2|8912.2|8910.3|34
1682549400000|2023-04-26 22:50:00|8912.5|8911|8913|8910.6|8913.4|8911.2|8912.5|8910.5|40
1682549700000|2023-04-26 22:55:00|8913.1|8910.7|8912.5|8910.1|8913.1|8911.2|8912.1|8909.7|70
1682550000000|2023-04-26 23:00:00|8912.6|8910.2|8911.1|8909.6|8913|8910.7|8911|8909.1|75
1682550300000|2023-04-26 23:05:00|8911|8909.5|8910.4|8908.9|8911.3|8909.8|8910.4|8908.9|73
1682550600000|2023-04-26 23:10:00|8910.3|8908.8|8909.5|8908|8910.3|8908.8|8909.3|8907.5|140
1682550900000|2023-04-26 23:15:00|8909.4|8907.9|8909.6|8908.1|8910.1|8908.6|8909.4|8907.9|63
1682551200000|2023-04-26 23:20:00|8909.7|8908.2|8909.6|8908.1|8910.3|8908.8|8909.6|8908.1|37
1682551500000|2023-04-26 23:25:00|8909.5|8908|8910.9|8908.5|8911|8909|8909.1|8907.6|66
1682551800000|2023-04-26 23:30:00|8911|8908.6|8909.8|8907.4|8911.1|8908.8|8909.3|8907|72
1682552100000|2023-04-26 23:35:00|8909.6|8907.2|8909.8|8907.4|8910.5|8908.1|8909.1|8906.7|46
1682552400000|2023-04-26 23:40:00|8909.7|8907.3|8910|8907.6|8910.2|8907.8|8909.4|8907|70
1682552700000|2023-04-26 23:45:00|8909.9|8907.5|8909.5|8907.1|8910|8907.6|8909|8906.6|98
1682553000000|2023-04-26 23:50:00|8910|8907.6|8909.9|8907.5|8910|8907.6|8909|8906.6|95
1682553300000|2023-04-26 23:55:00|8910|8907.6|8910.4|8908|8910.5|8908.1|8909.5|8907.1|124
1682553600000|2023-04-27 00:00:00|8910.3|8907.9|8908.4|8906.9|8910.3|8908.4|8907.3|8905|206
1682553900000|2023-04-27 00:05:00|8908.5|8907|8909|8907.5|8909.8|8908.3|8908.4|8906.9|110
1682554200000|2023-04-27 00:10:00|8909.1|8907.6|8909|8907.5|8909.3|8907.8|8908.6|8907.1|133
1682554500000|2023-04-27 00:15:00|8908.9|8907.4|8910.2|8908.7|8910.4|8908.9|8908.4|8906.9|95
1682554800000|2023-04-27 00:20:00|8910.3|8908.8|8910|8908.5|8910.8|8909.3|8909.2|8907.7|116
1682555100000|2023-04-27 00:25:00|8909.9|8908.4|8908.5|8907|8910.4|8908.9|8908.2|8906.7|108
1682555400000|2023-04-27 00:30:00|8908.4|8906.9|8907.1|8905.6|8909.1|8907.6|8907.1|8905.6|158
1682555700000|2023-04-27 00:35:00|8907.2|8905.7|8906.9|8905.4|8907.3|8905.8|8906.4|8904.9|93
1682556000000|2023-04-27 00:40:00|8906.8|8905.3|8907.6|8906.1|8908.7|8907.2|8906.7|8905.2|102
1682556300000|2023-04-27 00:45:00|8907.5|8906|8908.2|8906.7|8908.5|8907|8907.2|8905.7|142
1682556600000|2023-04-27 00:50:00|8908.1|8906.6|8907.1|8905.6|8908.4|8906.9|8906.7|8905.2|206
1682556900000|2023-04-27 00:55:00|8907.2|8905.7|8906.4|8904.9|8908.3|8906.8|8906.4|8904.9|155
1682557200000|2023-04-27 01:00:00|8906.3|8904.8|8911|8909.5|8911|8909.5|8906.3|8904.8|188
1682557500000|2023-04-27 01:05:00|8911.7|8910.2|8910|8908.5|8912.5|8911|8910|8908.5|146
1682557800000|2023-04-27 01:10:00|8910.1|8908.6|8912|8910.5|8912|8910.5|8909.3|8907.8|119
1682558100000|2023-04-27 01:15:00|8911.9|8910.4|8911.6|8910.1|8912.7|8911.2|8911.3|8909.8|183
1682558400000|2023-04-27 01:20:00|8911.7|8910.2|8909.9|8908.4|8912.1|8910.6|8909.6|8908.1|124
1682558700000|2023-04-27 01:25:00|8910.1|8908.6|8911.2|8909.7|8911.5|8910|8910.1|8908.6|142
1682559000000|2023-04-27 01:30:00|8910.8|8909.3|8908.4|8906.9|8912|8910.5|8908.2|8906.7|143
1682559300000|2023-04-27 01:35:00|8908.3|8906.8|8908.5|8907|8908.7|8907.2|8906.2|8904.7|157
1682559600000|2023-04-27 01:40:00|8908.4|8906.9|8909|8907.5|8909.6|8908.1|8908.4|8906.9|191
1682559900000|2023-04-27 01:45:00|8908.9|8907.4|8908.8|8907.3|8910.3|8908.8|8908.3|8906.8|192
1682560200000|2023-04-27 01:50:00|8908.9|8907.4|8908.9|8907.4|8910.2|8908.7|8908.4|8906.9|144
1682560500000|2023-04-27 01:55:00|8909|8907.5|8909.9|8908.4|8910.2|8908.7|8908.5|8907|139
1682560800000|2023-04-27 02:00:00|8909.8|8908.3|8910.8|8909.3|8910.8|8909.3|8909.8|8908.3|84
1682561100000|2023-04-27 02:05:00|8910.7|8909.2|8909.7|8908.2|8911|8909.5|8909.4|8907.9|86
1682561400000|2023-04-27 02:10:00|8909.8|8908.3|8908.8|8907.3|8909.9|8908.4|8908.7|8907.2|129
1682561700000|2023-04-27 02:15:00|8908.7|8907.2|8909.2|8907.7|8909.8|8908.3|8908.6|8907.1|130
1682562000000|2023-04-27 02:20:00|8909.1|8907.6|8909.5|8908|8909.5|8908|8908.8|8907.3|73
1682562300000|2023-04-27 02:25:00|8909.4|8907.9|8908.6|8907.1|8909.5|8908|8908.6|8907.1|138
1682562600000|2023-04-27 02:30:00|8908.7|8907.2|8909.2|8907.7|8910.6|8909.1|8908.4|8906.9|147
1682562900000|2023-04-27 02:35:00|8909.3|8907.8|8909.4|8907.9|8910.6|8909.1|8908.8|8907.3|183
1682563200000|2023-04-27 02:40:00|8909.3|8907.8|8909.9|8908.4|8910.3|8908.8|8909.2|8907.7|129
1682563500000|2023-04-27 02:45:00|8909.8|8908.3|8908.8|8907.3|8909.9|8908.4|8908.3|8906.8|121
1682563800000|2023-04-27 02:50:00|8909|8907.5|8909.5|8908|8910.3|8908.8|8908.9|8907.4|65
1682564100000|2023-04-27 02:55:00|8909.4|8907.9|8908.7|8907.2|8909.9|8908.4|8908.6|8907.1|118
1682564400000|2023-04-27 03:00:00|8908.6|8907.1|8908.1|8906.6|8908.9|8907.4|8908|8906.5|123
1682564700000|2023-04-27 03:05:00|8908|8906.5|8909.2|8907.7|8909.5|8908|8908|8906.5|133
1682565000000|2023-04-27 03:10:00|8909|8907.5|8908.1|8906.6|8909.1|8907.6|8908|8906.5|152
1682565300000|2023-04-27 03:15:00|8908.2|8906.7|8908|8906.5|8909.1|8907.6|8906.9|8905.4|119
1682565600000|2023-04-27 03:20:00|8908.1|8906.6|8907.8|8906.3|8908.2|8906.7|8907.3|8905.8|78
1682565900000|2023-04-27 03:25:00|8907.7|8906.2|8908.4|8906.9|8908.5|8907|8907.3|8905.8|66
1682566200000|2023-04-27 03:30:00|8908.1|8906.6|8907.2|8905.7|8908.5|8907|8907.1|8905.6|92
1682566500000|2023-04-27 03:35:00|8907.1|8905.6|8907.9|8906.4|8907.9|8906.4|8906.9|8905.4|78
1682566800000|2023-04-27 03:40:00|8908|8906.5|8908.6|8907.1|8908.8|8907.3|8907.6|8906.1|132
1682567100000|2023-04-27 03:45:00|8908.7|8907.2|8909.2|8907.7|8909.8|8908.3|8908.4|8906.9|72
1682567400000|2023-04-27 03:50:00|8909.3|8907.8|8909.7|8908.2|8909.8|8908.3|8909.1|8907.6|86
1682567700000|2023-04-27 03:55:00|8909.8|8908.3|8910|8908.5|8910|8908.5|8909.5|8908|83
1682568000000|2023-04-27 04:00:00|8910.2|8908.7|8909.5|8908|8910.3|8908.8|8909.5|8908|96
1682568300000|2023-04-27 04:05:00|8909.4|8907.9|8908.9|8907.4|8909.9|8908.4|8908.8|8907.3|73
1682568600000|2023-04-27 04:10:00|8908.8|8907.3|8909|8907.5|8909.7|8908.2|8907.7|8906.2|179
1682568900000|2023-04-27 04:15:00|8909.2|8907.7|8909|8907.5|8909.3|8907.8|8908.8|8907.3|170
1682569200000|2023-04-27 04:20:00|8908.9|8907.4|8907.8|8906.3|8909|8907.5|8907.4|8905.9|131
1682569500000|2023-04-27 04:25:00|8907.9|8906.4|8908.2|8906.7|8908.8|8907.3|8907.7|8906.2|80
1682569800000|2023-04-27 04:30:00|8908.1|8906.6|8908|8906.5|8908.4|8906.9|8907.4|8905.9|142
1682570100000|2023-04-27 04:35:00|8908.1|8906.6|8907.3|8905.8|8908.1|8906.6|8906.5|8905|96
1682570400000|2023-04-27 04:40:00|8907.4|8905.9|8908.3|8906.8|8908.7|8907.2|8907.3|8905.8|85
1682570700000|2023-04-27 04:45:00|8908.4|8906.9|8907.8|8906.3|8908.4|8906.9|8907.2|8905.7|85
1682571000000|2023-04-27 04:50:00|8907.7|8906.2|8907.1|8905.6|8907.8|8906.3|8907|8905.5|95
1682571300000|2023-04-27 04:55:00|8907.2|8905.7|8910.2|8908.7|8910.6|8909.1|8907|8905.5|150
1682571600000|2023-04-27 05:00:00|8910.1|8908.6|8910.9|8909.4|8911.7|8910.2|8910.1|8908.6|101
1682571900000|2023-04-27 05:05:00|8910.8|8909.3|8910.6|8909.1|8912|8910.5|8910.4|8908.9|76
1682572200000|2023-04-27 05:10:00|8910.5|8909|8908.9|8907.4|8910.7|8909.2|8908.5|8907|101
1682572500000|2023-04-27 05:15:00|8909|8907.5|8909.8|8908.3|8910.3|8908.8|8909|8907.5|92
1682572800000|2023-04-27 05:20:00|8910|8908.5|8908.6|8907.1|8910.4|8908.9|8908.5|8907|108
1682573100000|2023-04-27 05:25:00|8908.5|8907|8908.1|8906.6|8909|8907.5|8908.1|8906.6|127
1682573400000|2023-04-27 05:30:00|8908|8906.5|8907.2|8905.7|8908.3|8906.8|8906.5|8905|189
1682573700000|2023-04-27 05:35:00|8907.1|8905.6|8906.3|8904.8|8907.5|8906|8906.1|8904.6|145
1682574000000|2023-04-27 05:40:00|8906.5|8905|8905.4|8903.9|8907.3|8905.8|8905.3|8903.8|97
1682574300000|2023-04-27 05:45:00|8905.3|8903.8|8906|8904.5|8907.2|8905.7|8904.3|8902.8|241
1682574600000|2023-04-27 05:50:00|8905.9|8904.4|8907.2|8905.7|8907.6|8906.1|8905.6|8904.1|215
1682574900000|2023-04-27 05:55:00|8907.1|8905.6|8906.4|8904|8908.3|8906.8|8905.7|8904|176
1682575200000|2023-04-27 06:00:00|8906.6|8904.2|8906.5|8905|8908.8|8907.3|8904.5|8903|270
1682575500000|2023-04-27 06:05:00|8906.6|8905.1|8905.8|8904.3|8906.8|8905.3|8904.8|8903.3|168
1682575800000|2023-04-27 06:10:00|8905.9|8904.4|8906.7|8905.2|8907.3|8905.8|8905.8|8904.3|158
1682576100000|2023-04-27 06:15:00|8906.8|8905.3|8905.4|8903.9|8907.1|8905.6|8905.2|8903.7|181
1682576400000|2023-04-27 06:20:00|8905.3|8903.8|8908.3|8906.8|8908.7|8907.2|8905.1|8903.6|247
1682576700000|2023-04-27 06:25:00|8908.2|8906.7|8906.9|8905.4|8908.7|8907.2|8904.9|8903.4|302
1682577000000|2023-04-27 06:30:00|8906.8|8905.3|8909.4|8907.9|8909.5|8908|8906.7|8905.2|210
1682577300000|2023-04-27 06:35:00|8909.5|8908|8907.5|8906|8911.4|8909.9|8907.2|8905.7|308
1682577600000|2023-04-27 06:40:00|8907.6|8906.1|8907.4|8905.9|8909.4|8907.9|8907.3|8905.8|239
1682577900000|2023-04-27 06:45:00|8907.5|8906|8907.1|8905.6|8910.1|8908.6|8906.9|8905.4|237
1682578200000|2023-04-27 06:50:00|8907|8905.5|8905.8|8904.3|8909.5|8908|8903.8|8902.3|319
1682578500000|2023-04-27 06:55:00|8905.7|8904.2|8907.8|8906.3|8908.5|8907|8905.6|8904.1|286
1682578800000|2023-04-27 07:00:00|8908|8906.5|8906.5|8905|8908.2|8906.7|8905.3|8903.8|309
1682579100000|2023-04-27 07:05:00|8906.4|8904.9|8912|8910.5|8912.2|8910.7|8906.1|8904.6|349
1682579400000|2023-04-27 07:10:00|8911.9|8910.4|8916.2|8914.7|8919.1|8917.6|8910.5|8909|494
1682579700000|2023-04-27 07:15:00|8916.3|8914.8|8914.4|8912.9|8917.3|8915.8|8914|8912.5|369
1682580000000|2023-04-27 07:20:00|8914.3|8912.8|8915.7|8914.2|8915.8|8914.3|8911.1|8909.6|331
1682580300000|2023-04-27 07:25:00|8915.6|8914.1|8918.7|8917.2|8922.4|8920.9|8915.6|8914.1|434
1682580600000|2023-04-27 07:30:00|8918.6|8917.1|8914.8|8913.3|8919.3|8917.8|8914.2|8912.7|342
1682580900000|2023-04-27 07:35:00|8914.9|8913.4|8918.2|8916.7|8920.6|8919.1|8914.2|8912.7|338
1682581200000|2023-04-27 07:40:00|8918.3|8916.8|8912.5|8911|8918.5|8917|8912.5|8911|276
1682581500000|2023-04-27 07:45:00|8912.4|8910.9|8913.9|8912.4|8914.6|8913.1|8910.1|8908.6|328
1682581800000|2023-04-27 07:50:00|8913.8|8912.3|8915.3|8913.8|8917.4|8915.9|8913.6|8912.1|316
1682582100000|2023-04-27 07:55:00|8915.4|8913.9|8921.2|8919.7|8922.4|8920.9|8914.1|8912.6|404
1682582400000|2023-04-27 08:00:00|8921.3|8919.8|8926.8|8925.3|8927.9|8926.4|8920.3|8918.8|345
1682582700000|2023-04-27 08:05:00|8926.7|8925.2|8924.3|8922.8|8926.8|8925.3|8921.6|8920.1|276
1682583000000|2023-04-27 08:10:00|8924.4|8922.9|8927.9|8926.4|8929.9|8928.4|8923.7|8922.2|407
1682583300000|2023-04-27 08:15:00|8928|8926.5|8927.5|8926|8931.3|8929.8|8925.9|8924.4|240
1682583600000|2023-04-27 08:20:00|8927.4|8925.9|8928.6|8927.1|8930.1|8928.6|8924.5|8923|269
1682583900000|2023-04-27 08:25:00|8928.7|8927.2|8926.3|8924.8|8929|8927.5|8925.8|8924.3|203
1682584200000|2023-04-27 08:30:00|8926.2|8924.7|8919.6|8918.1|8926.8|8925.3|8919.3|8917.8|207
1682584500000|2023-04-27 08:35:00|8919.5|8918|8917.7|8916.2|8920.7|8919.2|8917|8915.5|320
1682584800000|2023-04-27 08:40:00|8917.5|8916|8920|8918.5|8921.5|8920|8917.5|8916|234
1682585100000|2023-04-27 08:45:00|8919.8|8918.3|8924.5|8923|8924.5|8923|8919.7|8918.2|218
1682585400000|2023-04-27 08:50:00|8924.4|8922.9|8924.1|8922.6|8926.5|8925|8923.8|8922.3|239
1682585700000|2023-04-27 08:55:00|8923.9|8922.4|8925.1|8923.6|8925.9|8924.4|8923.3|8921.8|227
1682586000000|2023-04-27 09:00:00|8925.2|8923.7|8929.3|8927.8|8929.9|8928.4|8925.2|8923.7|261
1682586300000|2023-04-27 09:05:00|8929.1|8927.6|8924.4|8922.9|8929.2|8927.7|8923.9|8922.4|221
1682586600000|2023-04-27 09:10:00|8924.6|8923.1|8923.9|8922.4|8925.3|8923.8|8922.6|8921.1|206
1682586900000|2023-04-27 09:15:00|8924|8922.5|8924.4|8922.9|8926.6|8925.1|8923.8|8922.3|326
1682587200000|2023-04-27 09:20:00|8924.3|8922.8|8926.6|8925.1|8926.6|8925.1|8923.6|8922.1|213
1682587500000|2023-04-27 09:25:00|8926.4|8924.9|8926.9|8925.4|8927.7|8926.2|8925.7|8924.2|283
1682587800000|2023-04-27 09:30:00|8926.8|8925.3|8927.1|8925.6|8928.1|8926.6|8925.9|8924.4|259
1682588100000|2023-04-27 09:35:00|8927|8925.5|8927.5|8926|8928.1|8926.6|8926.5|8925|200
1682588400000|2023-04-27 09:40:00|8927.6|8926.1|8930.8|8929.3|8931|8929.5|8927.6|8926.1|217
1682588700000|2023-04-27 09:45:00|8930.7|8929.2|8935.7|8934.2|8937.2|8935.7|8930|8928.5|309
1682589000000|2023-04-27 09:50:00|8935.8|8934.3|8938.2|8936.7|8939.1|8937.6|8935.4|8933.9|216
1682589300000|2023-04-27 09:55:00|8938.3|8936.8|8934.6|8933.1|8939.2|8937.7|8934.6|8933.1|258
1682589600000|2023-04-27 10:00:00|8934.7|8933.2|8934.1|8932.6|8935.4|8933.9|8932.5|8931|286
1682589900000|2023-04-27 10:05:00|8934.2|8932.7|8933|8931.5|8935.5|8934|8932.8|8931.3|215
1682590200000|2023-04-27 10:10:00|8933.1|8931.6|8931.9|8930.4|8933.7|8932.2|8931.2|8929.7|175
1682590500000|2023-04-27 10:15:00|8932|8930.5|8929.8|8928.3|8933.8|8932.3|8929|8927.5|215
1682590800000|2023-04-27 10:20:00|8929.9|8928.4|8929.5|8928|8930.7|8929.2|8928.9|8927.4|215
1682591100000|2023-04-27 10:25:00|8929.4|8927.9|8928.9|8927.4|8931.2|8929.7|8928.4|8926.9|234
1682591400000|2023-04-27 10:30:00|8929|8927.5|8929.2|8927.7|8929.9|8928.4|8928.2|8926.7|163
1682591700000|2023-04-27 10:35:00|8929.3|8927.8|8928.6|8927.1|8931.2|8929.7|8928|8926.5|238
1682592000000|2023-04-27 10:40:00|8928.7|8927.2|8928.4|8926.9|8929.9|8928.4|8928.2|8926.7|216
1682592300000|2023-04-27 10:45:00|8928.5|8927|8926.2|8924.7|8929|8927.5|8925.6|8924.1|284
1682592600000|2023-04-27 10:50:00|8926.3|8924.8|8925.9|8924.4|8926.8|8925.3|8925.7|8924.2|219
1682592900000|2023-04-27 10:55:00|8925.8|8924.3|8928.3|8926.8|8929|8927.5|8925.5|8924|204
1682593200000|2023-04-27 11:00:00|8928.4|8926.9|8927.1|8925.6|8928.6|8927.1|8925.7|8924.2|243
1682593500000|2023-04-27 11:05:00|8927.2|8925.7|8926.1|8924.6|8928.3|8926.8|8924.9|8923.4|210
1682593800000|2023-04-27 11:10:00|8925.8|8924.3|8923.9|8922.4|8926|8924.5|8922.2|8920.7|180
1682594100000|2023-04-27 11:15:00|8924.4|8922.9|8927.9|8926.4|8930.7|8929.2|8924.3|8922.8|313
1682594400000|2023-04-27 11:20:00|8928|8926.5|8931|8929.5|8933.8|8932.3|8927.8|8926.3|285
1682594700000|2023-04-27 11:25:00|8930.9|8929.4|8933.5|8932|8933.6|8932.1|8929.4|8927.9|286
1682595000000|2023-04-27 11:30:00|8933.6|8932.1|8931.8|8930.3|8933.6|8932.1|8929.8|8928.3|256
1682595300000|2023-04-27 11:35:00|8931.7|8930.2|8929.5|8928|8932.8|8931.3|8929.1|8927.6|269
1682595600000|2023-04-27 11:40:00|8929.4|8927.9|8934.2|8932.7|8934.4|8932.9|8928.7|8927.2|167
1682595900000|2023-04-27 11:45:00|8934.1|8932.6|8934.8|8933.3|8935.5|8934|8932.7|8931.2|209
1682596200000|2023-04-27 11:50:00|8934.7|8933.2|8938.2|8936.7|8939.3|8937.8|8934.5|8933|268
1682596500000|2023-04-27 11:55:00|8938.3|8936.8|8939.9|8938.4|8940.9|8939.4|8938.3|8936.8|254
1682596800000|2023-04-27 12:00:00|8940|8938.5|8935.7|8934.2|8940|8938.5|8935|8933.5|327
1682597100000|2023-04-27 12:05:00|8935.5|8934|8932.4|8930.9|8935.6|8934.1|8929.2|8927.7|407
1682597400000|2023-04-27 12:10:00|8932.3|8930.8|8934|8932.5|8934.5|8933|8931.8|8930.3|279
1682597700000|2023-04-27 12:15:00|8933.9|8932.4|8933.3|8931.8|8934.6|8933.1|8931.1|8929.6|217
1682598000000|2023-04-27 12:20:00|8933.6|8932.1|8934.8|8933.3|8935.3|8933.8|8930.5|8929|290
1682598300000|2023-04-27 12:25:00|8934.7|8933.2|8933.7|8928.7|8935.6|8934.1|8932.3|8928.3|245
1682598600000|2023-04-27 12:30:00|8937|8932|8957.5|8955.1|8961.4|8959|8922.9|8917.9|1345
1682598900000|2023-04-27 12:35:00|8957.4|8955.9|8960|8958.5|8965.4|8963.9|8956.4|8954.9|1016
1682599200000|2023-04-27 12:40:00|8959.8|8958.3|8967.1|8965.6|8971.3|8969.8|8958.3|8956.8|897
1682599500000|2023-04-27 12:45:00|8967|8965.5|8960.1|8958.6|8971.8|8970.3|8960.1|8958.6|705
1682599800000|2023-04-27 12:50:00|8960.2|8958.7|8970.5|8969|8972.1|8970.6|8959.9|8958.4|650
1682600100000|2023-04-27 12:55:00|8970.6|8969.1|8963.4|8961.9|8976.9|8975.4|8963.4|8961.9|628
1682600400000|2023-04-27 13:00:00|8963.2|8961.7|8962.9|8961.4|8963.5|8962|8953.7|8952.2|585
1682600700000|2023-04-27 13:05:00|8962.8|8961.3|8965.2|8963.7|8967.5|8966|8962|8960.5|475
1682601000000|2023-04-27 13:10:00|8965.3|8963.8|8969.7|8968.2|8974|8972.5|8964.8|8963.3|568
1682601300000|2023-04-27 13:15:00|8970.1|8968.6|8972.9|8971.4|8975.4|8973.9|8966.5|8965|557
1682601600000|2023-04-27 13:20:00|8973.1|8971.6|8968.9|8967.4|8975.4|8973.9|8968.8|8967.3|432
1682601900000|2023-04-27 13:25:00|8969|8967.5|8970.6|8969.1|8972|8970.5|8965.3|8963.8|367
1682602200000|2023-04-27 13:30:00|8970.8|8969.3|8959|8957.5|8971.6|8970.1|8958.5|8957|528
1682602500000|2023-04-27 13:35:00|8958.9|8957.4|8964.7|8963.2|8967.3|8965.8|8958.9|8957.4|447
1682602800000|2023-04-27 13:40:00|8965.1|8963.6|8972.4|8970.9|8973.9|8972.4|8964.9|8963.4|554
1682603100000|2023-04-27 13:45:00|8972.5|8971|8966.5|8965|8973.3|8971.8|8965.7|8964.2|616
1682603400000|2023-04-27 13:50:00|8966.3|8964.8|8964.3|8962.8|8966.3|8964.8|8961.3|8959.8|511
1682603700000|2023-04-27 13:55:00|8964.2|8962.7|8963.3|8961.8|8966.1|8964.6|8960.7|8959.2|558
1682604000000|2023-04-27 14:00:00|8963.2|8961.7|8964.5|8963|8964.6|8963.1|8960.1|8958.2|658
1682604300000|2023-04-27 14:05:00|8964.6|8963.1|8960.8|8959.3|8965.2|8963.7|8958.3|8956.8|586
1682604600000|2023-04-27 14:10:00|8960.9|8959.4|8959.2|8957.7|8963|8961.5|8959.2|8957.7|408
1682604900000|2023-04-27 14:15:00|8958.9|8957.4|8963.8|8962.3|8964.3|8962.8|8957.7|8956.2|507
1682605200000|2023-04-27 14:20:00|8963.7|8962.2|8961.8|8960.3|8963.7|8962.2|8959.1|8957.6|364
1682605500000|2023-04-27 14:25:00|8962|8960.5|8965.9|8964.4|8966.6|8965.1|8961.5|8960|385
1682605800000|2023-04-27 14:30:00|8966|8964.5|8964.9|8963.4|8966.3|8964.8|8961.4|8959.9|435
1682606100000|2023-04-27 14:35:00|8964.5|8963|8966.5|8965|8968.3|8966.8|8964.3|8962.8|395
1682606400000|2023-04-27 14:40:00|8966.3|8964.8|8968.1|8966.6|8968.5|8967|8965.2|8963.7|385
1682606700000|2023-04-27 14:45:00|8967.8|8966.3|8970|8968.5|8972.2|8970.7|8965.2|8963.7|402
1682607000000|2023-04-27 14:50:00|8970.1|8968.6|8972.7|8971.2|8977.2|8975.7|8970.1|8968.6|376
1682607300000|2023-04-27 14:55:00|8972.6|8971.1|8969.8|8968.3|8975|8973.5|8967.9|8966.4|346
1682607600000|2023-04-27 15:00:00|8969.9|8968.4|8966.9|8965.4|8970.5|8969|8965.5|8964|434
1682607900000|2023-04-27 15:05:00|8966.7|8965.2|8965.4|8963.9|8966.7|8965.2|8962.7|8961.2|392
1682608200000|2023-04-27 15:10:00|8965.5|8964|8960.4|8958.9|8965.5|8964|8958.9|8957.4|396
1682608500000|2023-04-27 15:15:00|8960.2|8958.7|8956.4|8954.9|8961|8959.5|8956.2|8954.7|307
1682608800000|2023-04-27 15:20:00|8956.5|8955|8953.7|8952.2|8957|8955.5|8953.6|8952.1|345
1682609100000|2023-04-27 15:25:00|8953.6|8952.1|8950.7|8949.2|8954|8952.5|8950.3|8948.8|360
1682609400000|2023-04-27 15:30:00|8950.6|8949.1|8954.1|8952.6|8954.1|8952.6|8950.3|8948.8|329
1682609700000|2023-04-27 15:35:00|8954|8952.5|8953.6|8952.1|8956.8|8955.3|8953|8951.5|218
1682610000000|2023-04-27 15:40:00|8953.5|8952|8956.1|8954.6|8958.4|8956.9|8953.4|8951.9|204
1682610300000|2023-04-27 15:45:00|8956|8954.5|8956.6|8955.1|8957.9|8956.4|8954.7|8953.2|264
1682610600000|2023-04-27 15:50:00|8956.7|8955.2|8956.6|8955.1|8959.1|8957.6|8955.9|8954.4|355
1682610900000|2023-04-27 15:55:00|8956.8|8955.3|8958.1|8956.6|8958.6|8957.1|8955.1|8953.6|179
1682611200000|2023-04-27 16:00:00|8957.8|8956.3|8957.4|8955.9|8958.7|8957.2|8955.7|8954.2|199
1682611500000|2023-04-27 16:05:00|8957.5|8956|8956.4|8954.9|8958.7|8957.2|8954.9|8953.4|199
1682611800000|2023-04-27 16:10:00|8956.5|8955|8959.4|8957.9|8959.7|8958.2|8955.6|8954.1|176
1682612100000|2023-04-27 16:15:00|8959.3|8957.8|8958.2|8956.7|8959.3|8957.8|8956.6|8955.1|122
1682612400000|2023-04-27 16:20:00|8959|8957.5|8956.7|8955.2|8961.6|8960.1|8956.4|8954.9|233
1682612700000|2023-04-27 16:25:00|8956.5|8955|8954.8|8953.3|8956.7|8955.2|8954.6|8953.1|222
1682613000000|2023-04-27 16:30:00|8954.9|8953.4|8955|8953.5|8957.8|8956.3|8954.3|8952.8|244
1682613300000|2023-04-27 16:35:00|8955.1|8953.6|8953.8|8952.3|8955.6|8954.1|8953.8|8952.3|218
1682613600000|2023-04-27 16:40:00|8954|8952.5|8953.9|8952.4|8955.4|8953.9|8952.6|8951.1|228
1682613900000|2023-04-27 16:45:00|8953.7|8952.2|8954.5|8953|8955.5|8954|8951.6|8950.1|184
1682614200000|2023-04-27 16:50:00|8954.3|8952.8|8956.8|8955.3|8957.3|8955.8|8954.3|8952.8|126
1682614500000|2023-04-27 16:55:00|8956.9|8955.4|8956.3|8954.8|8957.3|8955.8|8956|8954.5|143
1682614800000|2023-04-27 17:00:00|8956.2|8954.7|8955.2|8953.7|8958.5|8957|8954.8|8953.3|254
1682615100000|2023-04-27 17:05:00|8955.1|8953.6|8954.4|8952.9|8956.1|8954.6|8954.4|8952.9|188
1682615400000|2023-04-27 17:10:00|8954.5|8953|8950.9|8949.4|8954.6|8953.1|8950.5|8949|171
1682615700000|2023-04-27 17:15:00|8950.8|8949.3|8947.9|8946.4|8950.9|8949.4|8947.9|8946.4|174
1682616000000|2023-04-27 17:20:00|8948|8946.5|8946.2|8944.7|8948.9|8947.4|8945.6|8944.1|257
1682616300000|2023-04-27 17:25:00|8945.1|8943.6|8944.6|8943.1|8946.1|8944.6|8944.4|8942.9|181
1682616600000|2023-04-27 17:30:00|8944.5|8943|8942.7|8941.2|8944.8|8943.3|8942.6|8941.1|199
1682616900000|2023-04-27 17:35:00|8942.8|8941.3|8942.4|8940.9|8943.8|8942.3|8941.7|8940.2|162
1682617200000|2023-04-27 17:40:00|8942.5|8941|8941.5|8940|8942.9|8941.4|8941|8939.5|154
1682617500000|2023-04-27 17:45:00|8941.7|8940.2|8941|8939.5|8942.1|8940.6|8940|8938.5|237
1682617800000|2023-04-27 17:50:00|8941.1|8939.6|8941.3|8939.8|8941.9|8940.4|8938.3|8936.8|205
1682618100000|2023-04-27 17:55:00|8941.4|8939.9|8940.1|8938.6|8941.7|8940.2|8939|8937.5|114
1682618400000|2023-04-27 18:00:00|8940.4|8938.9|8940.9|8939.4|8941.8|8940.3|8940.2|8938.7|128
1682618700000|2023-04-27 18:05:00|8941|8939.5|8941.3|8939.8|8942.5|8941|8940.5|8939|115
1682619000000|2023-04-27 18:10:00|8941.2|8939.7|8941.3|8939.8|8941.6|8940.1|8940.2|8938.7|90
1682619300000|2023-04-27 18:15:00|8941.5|8940|8940.8|8939.3|8942.1|8940.6|8940.7|8939.2|100
1682619600000|2023-04-27 18:20:00|8940.7|8939.2|8941.2|8939.7|8942|8940.5|8940.5|8939|151
1682619900000|2023-04-27 18:25:00|8941.1|8939.6|8938|8936.5|8941.2|8939.7|8938|8936.5|113
1682620200000|2023-04-27 18:30:00|8938.1|8936.6|8937.6|8936.1|8939.3|8937.8|8937.4|8935.9|159
1682620500000|2023-04-27 18:35:00|8937.7|8936.2|8938.5|8937|8939|8937.5|8937.3|8935.8|107
1682620800000|2023-04-27 18:40:00|8938.4|8936.9|8938.8|8937.3|8939|8937.5|8938|8936.5|64
1682621100000|2023-04-27 18:45:00|8938.6|8937.1|8940.5|8939|8941|8939.5|8938.2|8936.7|119
1682621400000|2023-04-27 18:50:00|8940.4|8938.9|8941.3|8939.8|8941.6|8940.1|8939.3|8937.8|101
1682621700000|2023-04-27 18:55:00|8941.4|8939.9|8941.1|8939.6|8942.2|8940.7|8940.6|8939.1|148
1682622000000|2023-04-27 19:00:00|8941.2|8939.7|8940.9|8939.4|8941.7|8940.2|8940|8938.5|122
1682622300000|2023-04-27 19:05:00|8940.8|8939.3|8939.3|8937.8|8941.3|8939.8|8939.1|8937.6|103
1682622600000|2023-04-27 19:10:00|8939.4|8937.9|8940.3|8938.8|8940.7|8939.2|8939.2|8937.7|108
1682622900000|2023-04-27 19:15:00|8940.5|8939|8939.5|8938|8941.1|8939.6|8939.1|8937.6|91
1682623200000|2023-04-27 19:20:00|8939.7|8938.2|8937.9|8936.4|8939.7|8938.2|8937.6|8936.1|77
1682623500000|2023-04-27 19:25:00|8938|8936.5|8939.1|8937.6|8939.8|8938.3|8937.9|8936.4|106
1682623800000|2023-04-27 19:30:00|8938.5|8937|8940.6|8939.1|8941|8939.5|8938.5|8937|117
1682624100000|2023-04-27 19:35:00|8940.7|8939.2|8945.6|8944.1|8945.6|8944.1|8940.7|8939.2|92
1682624400000|2023-04-27 19:40:00|8945.5|8944|8946.2|8944.7|8946.2|8944.7|8945.1|8943.6|119
1682624700000|2023-04-27 19:45:00|8946.1|8944.6|8946|8944.5|8946.6|8945.1|8945.3|8943.8|111
1682625000000|2023-04-27 19:50:00|8946.1|8944.6|8945.4|8943.9|8946.7|8945.2|8945.3|8943.8|112
1682625300000|2023-04-27 19:55:00|8945.5|8944|8942.3|8940.8|8945.5|8944|8942.1|8940.6|183
1682625600000|2023-04-27 20:00:00|8942.4|8940.9|8942.8|8941.3|8943.2|8941.7|8941.5|8940|163
1682625900000|2023-04-27 20:05:00|8942.9|8941.4|8943.8|8942.3|8943.8|8942.3|8942.3|8940.8|122
1682626200000|2023-04-27 20:10:00|8943.7|8942.2|8943|8941.5|8943.8|8942.3|8941.8|8940.3|100
1682626500000|2023-04-27 20:15:00|8942.9|8941.4|8943|8941.5|8943.6|8942.1|8942.5|8941|103
1682626800000|2023-04-27 20:20:00|8943.1|8941.6|8944.7|8943.2|8945.3|8943.8|8943|8941.5|116
1682627100000|2023-04-27 20:25:00|8944.6|8943.1|8943|8941.5|8944.7|8943.2|8941.9|8940.4|136
1682627400000|2023-04-27 20:30:00|8943.1|8941.6|8943.3|8941.8|8943.3|8941.8|8942.3|8940.8|53
1682627700000|2023-04-27 20:35:00|8943.4|8941.9|8943.9|8942.4|8944.6|8943.1|8943.1|8941.6|111
1682628000000|2023-04-27 20:40:00|8943.8|8942.3|8943.5|8942|8944.8|8943.3|8943.3|8941.8|78
1682628300000|2023-04-27 20:45:00|8943.4|8941.9|8943.9|8942.4|8944.5|8942.5|8943.2|8941.3|41
1682628600000|2023-04-27 20:50:00|8944|8942.5|8944.7|8942.3|8944.8|8942.7|8943.5|8941.5|93
1682628900000|2023-04-27 20:55:00|8944.5|8942.1|8949.5|8944.5|8949.5|8944.5|8943.5|8940.7|241
1682629200000|2023-04-27 21:00:00|8949.3|8944.3|8954.1|8949.1|8954.1|8949.1|8947.5|8942.5|11
1682630100000|2023-04-27 21:15:00|8941|8936|8940.2|8935.2|8941|8936|8940.2|8935.2|2
1682630700000|2023-04-27 21:25:00|8943.4|8938.4|8943.4|8938.4|8943.4|8938.4|8943.4|8938.4|1
1682631000000|2023-04-27 21:30:00|8943|8938|8943.9|8938.9|8947.2|8942.2|8940.8|8935.8|48
1682631300000|2023-04-27 21:35:00|8941.2|8936.2|8940.3|8935.3|8943.4|8938.4|8940|8935|24
1682631600000|2023-04-27 21:40:00|8941.3|8936.3|8940.2|8935.2|8942.6|8937.6|8940.2|8935.2|25
1682631900000|2023-04-27 21:45:00|8939.6|8934.6|8944|8939|8944.6|8939.6|8939.1|8934.1|192
1682632200000|2023-04-27 21:50:00|8941.7|8936.7|8941.6|8936.6|8943.1|8938.1|8941.2|8936.2|21
1682632500000|2023-04-27 21:55:00|8943|8938|8940.6|8935.6|8947.2|8942.2|8937.6|8932.6|261
1682632800000|2023-04-27 22:00:00|8940.5|8935.5|8944.7|8940.5|8946|8941.3|8940.5|8935.5|142
1682633100000|2023-04-27 22:05:00|8944.6|8940.4|8944.4|8941.1|8945.2|8941.2|8943.5|8939.9|95
1682633400000|2023-04-27 22:10:00|8944.3|8940.9|8944|8941.4|8944.4|8941.5|8943.7|8940.6|83
1682633700000|2023-04-27 22:15:00|8944.1|8940.9|8943.8|8941.4|8944.1|8941.7|8943.6|8940.6|216
1682634000000|2023-04-27 22:20:00|8943.7|8941.3|8944.1|8941.7|8944.6|8942.2|8943.7|8941.3|178
1682634300000|2023-04-27 22:25:00|8944.2|8941.8|8944.3|8941.9|8944.3|8941.9|8943.6|8941.2|101
1682634600000|2023-04-27 22:30:00|8944|8941.6|8943.5|8941.1|8944|8941.6|8943.5|8941.1|46
1682634900000|2023-04-27 22:35:00|8943.6|8941.2|8943.3|8940.9|8943.7|8941.3|8943.1|8940.7|24
1682635200000|2023-04-27 22:40:00|8943.2|8940.8|8943.3|8940.9|8943.3|8941.2|8942.3|8940.4|24
1682635500000|2023-04-27 22:45:00|8942.8|8941.3|8943.3|8940.9|8943.5|8941.3|8942.8|8940.8|17
1682635800000|2023-04-27 22:50:00|8943.2|8940.8|8943.2|8940.8|8943.3|8941.3|8942.7|8940.6|47
1682636100000|2023-04-27 22:55:00|8943.1|8940.7|8943.1|8940.7|8943.2|8941.3|8942.7|8940.4|71
1682636400000|2023-04-27 23:00:00|8943.2|8940.8|8941.7|8939.3|8943.2|8940.8|8941.6|8939.2|54
1682636700000|2023-04-27 23:05:00|8941.6|8939.2|8942|8939.6|8942.2|8939.8|8940.5|8938.3|59
1682637000000|2023-04-27 23:10:00|8942.1|8939.7|8941.7|8939.3|8942.8|8940.4|8941.6|8939.2|65
1682637300000|2023-04-27 23:15:00|8941.9|8939.5|8940.8|8939.3|8942|8939.8|8940.6|8938.8|76
1682637600000|2023-04-27 23:20:00|8940.7|8939.2|8942|8939.6|8942.1|8940.2|8940.7|8939.2|68
1682637900000|2023-04-27 23:25:00|8941.7|8939.3|8942.3|8939.9|8942.4|8940|8941.3|8938.9|41
1682638200000|2023-04-27 23:30:00|8942.2|8939.8|8941.2|8939.7|8942.3|8939.9|8940|8938.5|153
1682638500000|2023-04-27 23:35:00|8941.4|8939.9|8941|8939.5|8942|8940.5|8940.9|8939.4|130
1682638800000|2023-04-27 23:40:00|8940.9|8939.4|8940.4|8938.9|8941|8939.5|8940.1|8938.6|64
1682639100000|2023-04-27 23:45:00|8940.5|8939|8940.6|8938.2|8940.9|8939.1|8939.9|8938.1|126
1682639400000|2023-04-27 23:50:00|8940.5|8938.1|8939.7|8938.2|8941.2|8939|8939.6|8938.1|124
1682639700000|2023-04-27 23:55:00|8939.8|8938.3|8940.5|8939|8940.6|8939.1|8939.6|8938.1|159
1682640000000|2023-04-28 00:00:00|8940.4|8938.9|8936.7|8935.2|8940.4|8938.9|8936.5|8935|211
1682640300000|2023-04-28 00:05:00|8936.8|8935.3|8937.3|8935.8|8938.5|8937|8936.5|8935|140
1682640600000|2023-04-28 00:10:00|8937.1|8935.6|8937.4|8935.9|8937.6|8936.1|8936.7|8935.2|151
1682640900000|2023-04-28 00:15:00|8937.3|8935.8|8938.1|8936.6|8938.6|8937.1|8937.2|8935.7|150
1682641200000|2023-04-28 00:20:00|8938.2|8936.7|8935.6|8934.1|8938.3|8936.8|8935.5|8934|110
1682641500000|2023-04-28 00:25:00|8935.7|8934.2|8935.2|8933.7|8936.1|8934.6|8935|8933.5|93
1682641800000|2023-04-28 00:30:00|8935.1|8933.6|8936.8|8935.3|8936.9|8935.4|8935.1|8933.6|140
1682642100000|2023-04-28 00:35:00|8936.9|8935.4|8936.9|8935.4|8937.1|8935.6|8935.6|8934.1|118
1682642400000|2023-04-28 00:40:00|8936.7|8935.2|8936.7|8935.2|8937.6|8936.1|8936.6|8935.1|145
1682642700000|2023-04-28 00:45:00|8936.9|8935.4|8936.6|8935.1|8937|8935.5|8936|8934.5|229
1682643000000|2023-04-28 00:50:00|8936.5|8935|8934.1|8932.6|8938.1|8936.6|8934.1|8932.6|265
1682643300000|2023-04-28 00:55:00|8934.2|8932.7|8936.7|8935.2|8936.8|8935.3|8932.6|8931.1|193
1682643600000|2023-04-28 01:00:00|8936.8|8935.3|8936.4|8934.9|8937.7|8936.2|8936.3|8934.8|159
1682643900000|2023-04-28 01:05:00|8936.5|8935|8936.3|8934.8|8937.4|8935.9|8935.9|8934.4|90
1682644200000|2023-04-28 01:10:00|8936.4|8934.9|8936.2|8934.7|8936.7|8935.2|8936|8934.5|154
1682644500000|2023-04-28 01:15:00|8936.1|8934.6|8937|8935.5|8937.1|8935.6|8935.8|8934.3|85
1682644800000|2023-04-28 01:20:00|8937.1|8935.6|8936.9|8935.4|8937.1|8935.6|8936.1|8934.6|106
1682645100000|2023-04-28 01:25:00|8936.8|8935.3|8937|8935.5|8937.4|8935.9|8936.4|8934.9|95
1682645400000|2023-04-28 01:30:00|8936.9|8935.4|8935.9|8934.4|8938|8936.5|8933.8|8931.4|498
1682645700000|2023-04-28 01:35:00|8936|8934.5|8932.8|8931.3|8936|8934.5|8932.2|8930.7|262
1682646000000|2023-04-28 01:40:00|8932.9|8931.4|8933.6|8932.1|8934.3|8932.8|8932.4|8930.9|141
1682646300000|2023-04-28 01:45:00|8933.5|8932|8935.5|8934|8935.8|8934.3|8933.5|8932|136
1682646600000|2023-04-28 01:50:00|8935.6|8934.1|8938.1|8936.6|8938.6|8937.1|8934.8|8933.3|225
1682646900000|2023-04-28 01:55:00|8938.5|8937|8936.1|8934.6|8939|8937.5|8935.9|8934.4|252
1682647200000|2023-04-28 02:00:00|8936.4|8934.9|8940|8938.5|8940.1|8938.6|8936.3|8934.8|248
1682647500000|2023-04-28 02:05:00|8939.8|8938.3|8941.8|8940.3|8942.1|8940.6|8939|8937.5|199
1682647800000|2023-04-28 02:10:00|8941.9|8940.4|8940.6|8939.1|8942.3|8940.5|8940.6|8938.7|100
1682648100000|2023-04-28 02:15:00|8940.7|8939.2|8939.5|8938|8940.8|8939.3|8939.2|8937.7|117
1682648400000|2023-04-28 02:20:00|8939.6|8938.1|8939.8|8938.3|8940.5|8939|8939.3|8937.8|121
1682648700000|2023-04-28 02:25:00|8939.9|8938.4|8939.6|8938.1|8940|8938.5|8939|8937.5|168
1682649000000|2023-04-28 02:30:00|8939.7|8938.2|8940.6|8939.1|8940.7|8939.2|8939.1|8937.6|169
1682649300000|2023-04-28 02:35:00|8940.5|8939|8941|8939.5|8942.5|8941|8940.2|8938.7|166
1682649600000|2023-04-28 02:40:00|8941.1|8939.6|8942.2|8940.7|8942.2|8940.7|8940.6|8939.1|117
1682649900000|2023-04-28 02:45:00|8942.3|8940.8|8941.8|8940.3|8942.3|8940.8|8940.3|8938.8|114
1682650200000|2023-04-28 02:50:00|8941.9|8940.4|8943.6|8942.1|8943.6|8942.1|8941.4|8939.9|74
1682650500000|2023-04-28 02:55:00|8943.7|8942.2|8943.6|8942.1|8944.1|8942.6|8943.5|8942|116
1682650800000|2023-04-28 03:00:00|8943.7|8942.2|8942.7|8941.2|8944.7|8943.2|8942|8940.5|142
1682651100000|2023-04-28 03:05:00|8942.6|8941.1|8943.6|8942.1|8944.1|8942.6|8942.5|8941|92
1682651400000|2023-04-28 03:10:00|8943.5|8942|8944.4|8942.9|8944.8|8943.3|8943.5|8942|257
1682651700000|2023-04-28 03:15:00|8944.3|8942.8|8944.5|8942.1|8945.8|8943.4|8943|8940.6|157
1682652000000|2023-04-28 03:20:00|8944.6|8942.2|8947.6|8945.2|8948.9|8946.5|8940.7|8938.3|276
1682652300000|2023-04-28 03:25:00|8947.5|8945.1|8944.7|8942.3|8948|8945.6|8944.3|8941.9|346
1682652600000|2023-04-28 03:30:00|8944.6|8942.2|8943.1|8940.7|8944.7|8942.3|8941.2|8938.8|272
1682652900000|2023-04-28 03:35:00|8943|8940.6|8942.4|8940|8943.4|8941|8941.7|8939.3|164
1682653200000|2023-04-28 03:40:00|8942.5|8940.1|8942.7|8940.3|8943|8940.6|8941.9|8939.5|100
1682653500000|2023-04-28 03:45:00|8942.8|8940.4|8943.8|8941.4|8944|8941.6|8942.4|8940|154
1682653800000|2023-04-28 03:50:00|8943.9|8941.5|8943.2|8940.8|8943.9|8941.5|8942.6|8940.2|221
1682654100000|2023-04-28 03:55:00|8943|8940.6|8942|8939.6|8943.2|8940.8|8941.8|8939.4|118
1682654400000|2023-04-28 04:00:00|8942.1|8939.7|8946|8944.5|8946.4|8944.9|8938.7|8936.3|711
1682654700000|2023-04-28 04:05:00|8946.1|8944.6|8943.1|8941.6|8946.2|8944.7|8941.8|8940.3|341
1682655000000|2023-04-28 04:10:00|8943.2|8941.7|8947.2|8945.7|8947.4|8945.9|8942.3|8940.8|361
1682655300000|2023-04-28 04:15:00|8947.1|8945.6|8949.4|8947.9|8949.7|8948.2|8946.8|8945.3|269
1682655600000|2023-04-28 04:20:00|8949.5|8948|8947|8945.5|8949.5|8948|8946.5|8945|267
1682655900000|2023-04-28 04:25:00|8947.1|8945.6|8948|8946.5|8950.1|8948.6|8946.9|8945.4|247
1682656200000|2023-04-28 04:30:00|8948.1|8946.6|8949.4|8947.9|8949.5|8948|8947|8945.5|189
1682656500000|2023-04-28 04:35:00|8949.3|8947.8|8948.9|8947.4|8949.6|8948.1|8948.7|8947.2|163
1682656800000|2023-04-28 04:40:00|8949.2|8947.7|8949.3|8947.8|8950.3|8948.8|8948.4|8946.9|128
1682657100000|2023-04-28 04:45:00|8949.5|8948|8947.7|8946.2|8950|8948.5|8947.5|8946|127
1682657400000|2023-04-28 04:50:00|8947.9|8946.4|8948.9|8947.4|8948.9|8947.4|8947.4|8945.9|105
1682657700000|2023-04-28 04:55:00|8949.2|8947.7|8948.3|8946.8|8949.9|8948.4|8947.7|8946.2|148
1682658000000|2023-04-28 05:00:00|8948.4|8946.9|8948.2|8946.7|8948.8|8947.3|8947.5|8946|143
1682658300000|2023-04-28 05:05:00|8948.1|8946.6|8949.1|8947.6|8951|8949.5|8948.1|8946.6|246
1682658600000|2023-04-28 05:10:00|8949|8947.5|8949.6|8948.1|8950.7|8949.2|8948.6|8947.1|229
1682658900000|2023-04-28 05:15:00|8949.7|8948.2|8944.9|8943.4|8950|8948.5|8943.6|8942.1|181
1682659200000|2023-04-28 05:20:00|8945|8943.5|8946.4|8944.9|8946.4|8944.9|8944.7|8943.2|124
1682659500000|2023-04-28 05:25:00|8946.5|8945|8945.8|8944.3|8946.7|8945.2|8944.7|8943.2|140
1682659800000|2023-04-28 05:30:00|8945.9|8944.4|8942|8940.5|8946.4|8944.4|8941.3|8939.8|172
1682660100000|2023-04-28 05:35:00|8942.3|8940.8|8942.2|8940.7|8943.1|8941.6|8941|8939.5|203
1682660400000|2023-04-28 05:40:00|8942.3|8940.8|8945.7|8944.2|8945.7|8944.2|8941.8|8940.3|177
1682660700000|2023-04-28 05:45:00|8945.8|8944.3|8946.9|8945.4|8947.8|8946.3|8945.5|8944|196
1682661000000|2023-04-28 05:50:00|8947|8945.5|8949.6|8948.1|8952.1|8950.6|8947|8945.5|232
1682661300000|2023-04-28 05:55:00|8950|8948.5|8949.4|8947.9|8951.3|8949.8|8949.3|8947.8|237
1682661600000|2023-04-28 06:00:00|8949.7|8948.2|8951.6|8950.1|8953.6|8952.1|8949.1|8947.6|342
1682661900000|2023-04-28 06:05:00|8951.5|8950|8948.6|8947.1|8953.6|8952.1|8948.6|8947.1|337
1682662200000|2023-04-28 06:10:00|8948.7|8947.2|8947.7|8946.2|8949.3|8947.8|8946.9|8945.4|341
1682662500000|2023-04-28 06:15:00|8947.8|8946.3|8948|8946.5|8949.6|8948.1|8947.2|8945.7|332
1682662800000|2023-04-28 06:20:00|8948.1|8946.6|8947.3|8945.8|8949.3|8947.8|8947|8945.5|375
1682663100000|2023-04-28 06:25:00|8947.4|8945.9|8945.8|8943.4|8947.8|8946.3|8944.8|8943.2|214
1682663400000|2023-04-28 06:30:00|8946|8943.6|8945.9|8944.4|8947|8945.5|8944.7|8943.2|386
1682663700000|2023-04-28 06:35:00|8945.8|8944.3|8944.8|8943.3|8946.1|8944.6|8944.1|8942.6|257
1682664000000|2023-04-28 06:40:00|8944.9|8943.4|8950|8948.5|8950.1|8948.6|8944.5|8943|389
1682664300000|2023-04-28 06:45:00|8950.4|8948.9|8938.3|8936.8|8951.1|8949.5|8937.6|8936.1|861
1682664600000|2023-04-28 06:50:00|8938.2|8936.7|8934.8|8933.3|8938.2|8936.7|8934.3|8932.8|411
1682664900000|2023-04-28 06:55:00|8934.9|8933.4|8939.3|8937.8|8939.7|8938.2|8934.2|8932.7|421
1682665200000|2023-04-28 07:00:00|8939.6|8938.1|8945.6|8944.1|8946.4|8944.9|8939.5|8938|628
1682665500000|2023-04-28 07:05:00|8945.5|8944|8949.3|8947.8|8950.2|8948.7|8944.2|8942.7|496
1682665800000|2023-04-28 07:10:00|8949.2|8947.7|8956.1|8954.6|8957.1|8955.6|8948|8946.5|470
1682666100000|2023-04-28 07:15:00|8956.2|8954.7|8957.1|8955.6|8963|8961.5|8955.5|8954|568
1682666400000|2023-04-28 07:20:00|8957.2|8955.7|8951.2|8949.7|8958.6|8957.1|8950.7|8949.2|425
1682666700000|2023-04-28 07:25:00|8951.1|8949.6|8948.2|8946.7|8951.7|8950.2|8947.7|8946.2|332
1682667000000|2023-04-28 07:30:00|8948|8946.5|8950|8948.5|8951|8949.5|8947.5|8946|391
1682667300000|2023-04-28 07:35:00|8949.8|8948.3|8950.5|8949|8953.6|8952.1|8949.7|8948.2|325
1682667600000|2023-04-28 07:40:00|8950.4|8948.9|8948.3|8946.8|8950.9|8949.4|8946.7|8945.2|306
1682667900000|2023-04-28 07:45:00|8948.2|8946.7|8950.1|8948.6|8951.2|8949.7|8945.9|8944.4|328
1682668200000|2023-04-28 07:50:00|8950|8948.5|8947.2|8945.7|8950.7|8949.2|8946|8944.5|244
1682668500000|2023-04-28 07:55:00|8947.3|8945.8|8948|8946.5|8949.9|8948.4|8947|8945.5|253
1682668800000|2023-04-28 08:00:00|8948.1|8946.6|8960.7|8959.2|8962.5|8961|8946.7|8945.2|543
1682669100000|2023-04-28 08:05:00|8960.6|8959.1|8958.9|8957.4|8966.4|8964.9|8958.7|8957.2|482
1682669400000|2023-04-28 08:10:00|8958.8|8957.3|8967.3|8965.8|8967.3|8965.8|8957.6|8956.1|377
1682669700000|2023-04-28 08:15:00|8967.5|8966|8966.7|8965.2|8970.1|8968.6|8964.4|8962.9|437
1682670000000|2023-04-28 08:20:00|8966.2|8964.7|8966.7|8965.2|8969.2|8967.7|8965.1|8963.6|336
1682670300000|2023-04-28 08:25:00|8967.9|8966.4|8975.1|8973.6|8976.2|8974.7|8967.8|8966.3|356
1682670600000|2023-04-28 08:30:00|8975.2|8973.7|8970.3|8968.8|8975.3|8973.8|8970.3|8968.8|301
1682670900000|2023-04-28 08:35:00|8970.5|8969|8969.3|8967.8|8970.9|8969.4|8967.5|8966|268
1682671200000|2023-04-28 08:40:00|8969.6|8968.1|8966.3|8964.8|8969.8|8968.3|8966.2|8964.7|327
1682671500000|2023-04-28 08:45:00|8966.4|8964.9|8968.3|8966.8|8968.7|8967.2|8965.2|8963.7|225
1682671800000|2023-04-28 08:50:00|8968.4|8966.9|8964.8|8963.3|8968.4|8966.9|8961.8|8960.3|252
1682672100000|2023-04-28 08:55:00|8964.9|8963.4|8957|8955.5|8965.9|8964.4|8956.8|8955.3|339
1682672400000|2023-04-28 09:00:00|8956.9|8955.4|8955.6|8954.1|8958.7|8957.2|8954|8952.5|429
1682672700000|2023-04-28 09:05:00|8955.7|8954.2|8957.9|8956.4|8957.9|8956.4|8953.7|8952.2|330
1682673000000|2023-04-28 09:10:00|8957.8|8956.3|8956|8954.5|8959.1|8957.6|8955.3|8953.8|314
1682673300000|2023-04-28 09:15:00|8956.1|8954.6|8955|8953.5|8956.8|8955.3|8954.9|8953.4|208
1682673600000|2023-04-28 09:20:00|8955.1|8953.6|8959.8|8958.3|8960.1|8958.6|8953.8|8952.3|302
1682673900000|2023-04-28 09:25:00|8959.7|8958.2|8960.3|8958.8|8961.6|8960.1|8959.4|8957.9|272
1682674200000|2023-04-28 09:30:00|8960.2|8958.7|8961.3|8959.8|8962.4|8960.9|8959.9|8958.4|306
1682674500000|2023-04-28 09:35:00|8961.2|8959.7|8959.5|8958|8961.6|8960.1|8959.1|8957.6|291
1682674800000|2023-04-28 09:40:00|8959.6|8958.1|8963|8961.5|8963.8|8962.3|8958.8|8957.3|268
1682675100000|2023-04-28 09:45:00|8963.1|8961.6|8960.9|8959.4|8963.4|8961.9|8960.1|8958.6|201
1682675400000|2023-04-28 09:50:00|8960.8|8959.3|8963.3|8961.8|8964.2|8962.7|8959.9|8958.4|243
1682675700000|2023-04-28 09:55:00|8963.4|8961.9|8960.7|8959.2|8963.4|8961.9|8959.8|8958.3|247
1682676000000|2023-04-28 10:00:00|8960.8|8959.3|8963.6|8962.1|8963.7|8962.2|8960.5|8959|347
1682676300000|2023-04-28 10:05:00|8963.5|8962|8964.2|8962.7|8966|8964.5|8963.5|8962|244
1682676600000|2023-04-28 10:10:00|8964.3|8962.8|8961.6|8960.1|8964.5|8963|8961.6|8960.1|290
1682676900000|2023-04-28 10:15:00|8961.7|8960.2|8959.7|8958.2|8961.7|8960.2|8958.4|8956.9|194
1682677200000|2023-04-28 10:20:00|8959.6|8958.1|8951.7|8950.2|8959.7|8958.2|8951.6|8950.1|218
1682677500000|2023-04-28 10:25:00|8951.3|8949.8|8951.8|8950.3|8952|8950.5|8950|8948.5|264
1682677800000|2023-04-28 10:30:00|8951.9|8950.4|8954.4|8952.9|8955.3|8953.8|8951.8|8950.3|229
1682678100000|2023-04-28 10:35:00|8954.5|8953|8956.1|8954.6|8956.5|8955|8954.5|8953|174
1682678400000|2023-04-28 10:40:00|8956|8954.5|8954|8952.5|8956|8954.5|8953.6|8952.1|146
1682678700000|2023-04-28 10:45:00|8953.9|8952.4|8952.4|8950.9|8956.1|8954.6|8952.3|8950.8|148
1682679000000|2023-04-28 10:50:00|8952.5|8951|8955.9|8954.4|8956.1|8954.6|8951.8|8950.3|152
1682679300000|2023-04-28 10:55:00|8956|8954.5|8957.3|8955.8|8958.5|8957|8955.3|8953.8|183
1682679600000|2023-04-28 11:00:00|8957.2|8955.7|8956.4|8954.9|8957.3|8955.8|8954.3|8952.8|279
1682679900000|2023-04-28 11:05:00|8956.3|8954.8|8960.5|8959|8960.7|8959.2|8955.2|8953.7|191
1682680200000|2023-04-28 11:10:00|8960.4|8958.9|8962.1|8960.6|8965.7|8964.2|8960.4|8958.9|207
1682680500000|2023-04-28 11:15:00|8962|8960.5|8961.6|8960.1|8962.2|8960.7|8958.3|8956.8|200
1682680800000|2023-04-28 11:20:00|8961.7|8960.2|8960.1|8958.6|8961.7|8960.2|8959.1|8957.6|134
1682681100000|2023-04-28 11:25:00|8960.2|8958.7|8959.2|8957.7|8960.9|8959.4|8959|8957.5|178
1682681400000|2023-04-28 11:30:00|8959|8957.5|8964.3|8962.8|8964.5|8963|8958.6|8957.1|211
1682681700000|2023-04-28 11:35:00|8964.5|8963|8962.1|8960.6|8964.8|8963.3|8959.9|8958.4|200
1682682000000|2023-04-28 11:40:00|8962|8960.5|8963.6|8962.1|8963.9|8962.4|8961.2|8959.7|183
1682682300000|2023-04-28 11:45:00|8963.5|8962|8960.8|8959.3|8963.6|8962.1|8960.5|8959|144
1682682600000|2023-04-28 11:50:00|8961.2|8959.7|8964.6|8963.1|8964.7|8963.2|8960.7|8959.2|196
1682682900000|2023-04-28 11:55:00|8964.7|8963.2|8962.2|8959.8|8965.3|8963.7|8961.4|8959.8|229
1682683200000|2023-04-28 12:00:00|8961.8|8960.3|8958.7|8957.2|8963|8961.5|8958.5|8957|321
1682683500000|2023-04-28 12:05:00|8958.9|8957.4|8961|8959.5|8961.9|8960.4|8958.2|8956.7|236
1682683800000|2023-04-28 12:10:00|8961.1|8959.6|8960.2|8958.7|8961.7|8960.2|8959.7|8958.2|285
1682684100000|2023-04-28 12:15:00|8960.3|8958.8|8961.1|8959.6|8962.5|8961|8957.2|8955.7|318
1682684400000|2023-04-28 12:20:00|8961.5|8960|8959.2|8957.7|8961.6|8960.1|8956.6|8955.1|359
1682684700000|2023-04-28 12:25:00|8959.1|8957.6|8963.7|8959.6|8963.7|8961.2|8956.9|8955.4|411
1682685000000|2023-04-28 12:30:00|8963.8|8959.5|8961.2|8958.8|8973.5|8971.1|8950.8|8948.4|1097
1682685300000|2023-04-28 12:35:00|8961.3|8958.9|8966.3|8964.8|8968.4|8966.9|8957.2|8955.7|952
1682685600000|2023-04-28 12:40:00|8966.4|8964.9|8959.8|8958.3|8966.5|8965|8957.1|8955.6|789
1682685900000|2023-04-28 12:45:00|8959.7|8958.2|8959.9|8958.4|8961.1|8959.6|8956.2|8954.7|596
1682686200000|2023-04-28 12:50:00|8959.5|8958|8952|8950.5|8959.6|8958.1|8949.9|8948.4|509
1682686500000|2023-04-28 12:55:00|8951.7|8950.2|8949.2|8947.7|8952.5|8951|8948.7|8947.2|538
1682686800000|2023-04-28 13:00:00|8949.1|8947.6|8938.2|8936.7|8949.2|8947.7|8933.8|8932.3|680
1682687100000|2023-04-28 13:05:00|8938.3|8936.8|8928.6|8927.1|8938.4|8936.9|8921.8|8920.3|731
1682687400000|2023-04-28 13:10:00|8928.7|8927.2|8927.4|8925.9|8932|8930.5|8925.3|8923.8|541
1682687700000|2023-04-28 13:15:00|8927.5|8926|8931.1|8929.6|8931.6|8930.1|8925.4|8923.9|423
1682688000000|2023-04-28 13:20:00|8930.9|8929.4|8934.9|8933.4|8936.6|8934.7|8928.9|8927.4|484
1682688300000|2023-04-28 13:25:00|8935|8933.5|8935.8|8934.3|8936.9|8935.4|8933.5|8931.8|545
1682688600000|2023-04-28 13:30:00|8936|8934.5|8941.2|8939.7|8943.5|8942|8933.8|8932.3|591
1682688900000|2023-04-28 13:35:00|8941.1|8939.6|8942.6|8941.1|8943.4|8941.9|8937.1|8935.6|512
1682689200000|2023-04-28 13:40:00|8942.7|8941.2|8951.4|8949|8952|8950.5|8941.2|8939.7|546
1682689500000|2023-04-28 13:45:00|8951.2|8948.8|8946.2|8944.7|8952|8949.7|8944.5|8943|632
1682689800000|2023-04-28 13:50:00|8946.3|8944.8|8948.3|8946.8|8949.5|8948|8944.5|8943|486
1682690100000|2023-04-28 13:55:00|8948.2|8946.7|8946.6|8941.6|8949.3|8947.8|8939.6|8938.1|434
1682690400000|2023-04-28 14:00:00|8945.1|8940.8|8939|8937.5|8951.6|8949.2|8938.6|8937.1|746
1682690700000|2023-04-28 14:05:00|8939.2|8937.7|8936.5|8935|8940.1|8938.6|8932.3|8930.8|606
1682691000000|2023-04-28 14:10:00|8936.6|8935.1|8932.7|8931.2|8939.3|8937.3|8931.7|8930.2|521
1682691300000|2023-04-28 14:15:00|8932.6|8931.1|8928.2|8926.7|8937.4|8935.6|8928.2|8926.7|487
1682691600000|2023-04-28 14:20:00|8927.7|8926.2|8925.5|8924|8927.8|8926.3|8922.8|8921.3|502
1682691900000|2023-04-28 14:25:00|8925.8|8924.3|8926|8924.5|8930.2|8928.7|8924.6|8923.1|468
1682692200000|2023-04-28 14:30:00|8926.1|8924.6|8922.7|8921.2|8926.1|8924.6|8920.4|8918.9|593
1682692500000|2023-04-28 14:35:00|8922.6|8921.1|8912.8|8911.3|8923.5|8922|8912.7|8911.2|633
1682692800000|2023-04-28 14:40:00|8913|8911.5|8910.8|8909.3|8916.4|8914.9|8907.1|8905.6|627
1682693100000|2023-04-28 14:45:00|8910.9|8909.4|8914.1|8912.6|8916.3|8914.8|8909.7|8908.2|635
1682693400000|2023-04-28 14:50:00|8914|8912.5|8905.6|8904.1|8915.3|8913.8|8903.4|8901.9|603
1682693700000|2023-04-28 14:55:00|8905.7|8904.2|8902.8|8901.3|8910.7|8909.2|8898.9|8897.4|883
1682694000000|2023-04-28 15:00:00|8903|8901.5|8907.1|8905.6|8907.7|8906.2|8899.2|8897.7|743
1682694300000|2023-04-28 15:05:00|8907.3|8905.8|8907.3|8905.8|8909.4|8907.9|8905.4|8903.9|473
1682694600000|2023-04-28 15:10:00|8907.2|8905.7|8903|8901.5|8908.3|8906.8|8901.1|8899.6|390
1682694900000|2023-04-28 15:15:00|8903.2|8901.7|8908|8905.6|8908.2|8906.5|8901.4|8899.9|393
1682695200000|2023-04-28 15:20:00|8908.3|8905.9|8901|8899.5|8908.4|8906.5|8900.8|8899.3|368
1682695500000|2023-04-28 15:25:00|8900.9|8899.4|8906.1|8904.6|8906.1|8904.6|8896.9|8895.4|414
1682695800000|2023-04-28 15:30:00|8905.9|8904.4|8905.6|8904.1|8906.1|8904.6|8900|8898.5|408
1682696100000|2023-04-28 15:35:00|8905.4|8903.9|8906.1|8904.6|8907.5|8906|8904.3|8902.8|388
1682696400000|2023-04-28 15:40:00|8906|8904.5|8905.2|8902.8|8906|8904.5|8903.2|8901.7|397
1682696700000|2023-04-28 15:45:00|8905.1|8902.7|8910.7|8909.2|8911.1|8909.6|8904.8|8902.4|297
1682697000000|2023-04-28 15:50:00|8910.9|8909.4|8911|8909.5|8911.2|8909.7|8908.7|8907.2|262
1682697300000|2023-04-28 15:55:00|8911.1|8909.6|8912.3|8910.8|8912.3|8910.8|8908.8|8907.3|296
1682697600000|2023-04-28 16:00:00|8912.5|8911|8917.7|8916.2|8917.9|8916.4|8911.5|8909.9|369
1682697900000|2023-04-28 16:05:00|8917.6|8916.1|8917.7|8916.2|8919.1|8917.6|8917.1|8915.6|302
1682698200000|2023-04-28 16:10:00|8917.6|8916.1|8918.6|8917.1|8919.9|8918.4|8917|8915.5|231
1682698500000|2023-04-28 16:15:00|8918.7|8917.2|8917.6|8916.1|8919.9|8918.2|8917.1|8915.6|206
1682698800000|2023-04-28 16:20:00|8917.5|8916|8920.2|8918.7|8920.6|8919.1|8917.4|8915.7|233
1682699100000|2023-04-28 16:25:00|8920|8918.5|8920.9|8919.4|8921.7|8920.2|8919.9|8918.4|209
1682699400000|2023-04-28 16:30:00|8920.8|8919.3|8919.4|8917.9|8921|8919.5|8918.1|8916.6|161
1682699700000|2023-04-28 16:35:00|8919.8|8918.3|8921.5|8920|8921.5|8920|8919|8917.5|166
1682700000000|2023-04-28 16:40:00|8921.4|8919.9|8921.2|8919.7|8921.7|8920.2|8919.6|8918.1|223
1682700300000|2023-04-28 16:45:00|8921|8919.5|8921|8919.5|8921.9|8920.4|8919.6|8918.1|178
1682700600000|2023-04-28 16:50:00|8921.1|8919.6|8918.9|8917.4|8921.1|8919.6|8918.1|8916.2|158
1682700900000|2023-04-28 16:55:00|8919.2|8917.7|8923.4|8921.9|8923.6|8922.1|8919|8917.5|220
1682701200000|2023-04-28 17:00:00|8923.5|8922|8927.8|8925.4|8929.8|8928.3|8923.5|8922|308
1682701500000|2023-04-28 17:05:00|8927.7|8925.3|8929.6|8928.1|8929.7|8928.2|8926.9|8924.5|141
1682701800000|2023-04-28 17:10:00|8929.5|8928|8929.6|8928.1|8930.4|8928.9|8929.2|8927.7|104
1682702100000|2023-04-28 17:15:00|8929.7|8928.2|8927.4|8925.9|8930.9|8929.4|8927.2|8925.7|117
1682702400000|2023-04-28 17:20:00|8927.5|8926|8930|8928.5|8930|8928.5|8927.2|8925.7|92
1682702700000|2023-04-28 17:25:00|8930.1|8928.6|8931.3|8929.8|8931.4|8929.9|8929.8|8928.3|114
1682703000000|2023-04-28 17:30:00|8931.4|8929.9|8930.2|8928.7|8931.8|8930.3|8929.2|8927.7|118
1682703300000|2023-04-28 17:35:00|8930.3|8928.8|8926.2|8924.7|8931.8|8930.3|8925.6|8924.1|204
1682703600000|2023-04-28 17:40:00|8926.1|8924.6|8928.8|8927.3|8928.9|8927.4|8925.5|8924|207
1682703900000|2023-04-28 17:45:00|8928.9|8927.4|8928.5|8927|8929|8927.5|8927.3|8925.8|148
1682704200000|2023-04-28 17:50:00|8928.6|8927.1|8931.5|8930|8931.9|8930.4|8928.2|8926.7|115
1682704500000|2023-04-28 17:55:00|8931.4|8929.9|8933.9|8932.4|8934.3|8932.8|8930.4|8928.9|164
1682704800000|2023-04-28 18:00:00|8934.1|8932.6|8935.2|8933.7|8937.3|8935.8|8933.9|8932.4|205
1682705100000|2023-04-28 18:05:00|8935.1|8933.6|8933.3|8931.8|8936|8934.5|8933.1|8931.6|120
1682705400000|2023-04-28 18:10:00|8933.8|8931.4|8932.7|8931.2|8934|8932.5|8932.2|8930.7|93
1682705700000|2023-04-28 18:15:00|8932.8|8931.3|8934.9|8933.4|8935.1|8933.6|8932.7|8931.2|93
1682706000000|2023-04-28 18:20:00|8935|8933.5|8934.5|8933|8935.3|8933.8|8934.3|8932.8|96
1682706300000|2023-04-28 18:25:00|8934.6|8933.1|8934.1|8932.6|8935.2|8933.7|8933.1|8931.6|132
1682706600000|2023-04-28 18:30:00|8933.5|8932|8933.7|8932.2|8934|8932.5|8932.8|8931.3|126
1682706900000|2023-04-28 18:35:00|8934.3|8932.8|8936.4|8934.9|8937|8935.5|8934.3|8932.8|148
1682707200000|2023-04-28 18:40:00|8936.5|8935|8937|8935.5|8938.4|8936.9|8936.1|8934.6|212
1682707500000|2023-04-28 18:45:00|8937.2|8935.7|8938.3|8936.8|8938.4|8936.9|8937.2|8935.7|147
1682707800000|2023-04-28 18:50:00|8938.1|8936.6|8937.9|8936.4|8938.4|8936.9|8937.2|8935.7|143
1682708100000|2023-04-28 18:55:00|8938|8936.5|8939.1|8937.6|8939.9|8938.4|8937.4|8935.9|220
1682708400000|2023-04-28 19:00:00|8938.8|8937.3|8941.4|8939.9|8941.7|8940.2|8938.2|8936.7|176
1682708700000|2023-04-28 19:05:00|8941.5|8940|8940.6|8939.1|8941.6|8940.1|8940|8938.5|113
1682709000000|2023-04-28 19:10:00|8940.7|8939.2|8939|8937.5|8941|8939.5|8939|8937.5|94
1682709300000|2023-04-28 19:15:00|8939.1|8937.6|8938.6|8937.1|8939.2|8937.7|8937.5|8936|143
1682709600000|2023-04-28 19:20:00|8938.5|8937|8938.1|8936.6|8938.6|8937.1|8937.5|8936|70
1682709900000|2023-04-28 19:25:00|8938.2|8936.7|8936.6|8935.1|8938.2|8936.7|8936.6|8934.6|107
1682710200000|2023-04-28 19:30:00|8936.7|8935.2|8935.4|8933.9|8937.1|8935.6|8935.2|8933.7|94
1682710500000|2023-04-28 19:35:00|8935.3|8933.8|8935.1|8933.6|8935.8|8934.3|8933.7|8932.2|93
1682710800000|2023-04-28 19:40:00|8935.2|8933.7|8933.6|8932.1|8935.5|8934|8933.3|8931.8|128
1682711100000|2023-04-28 19:45:00|8933.7|8932.2|8933.3|8931.8|8934.6|8933.1|8933.1|8931.6|62
1682711400000|2023-04-28 19:50:00|8933.2|8931.7|8933.5|8932|8934.5|8933|8933.1|8931.6|89
1682711700000|2023-04-28 19:55:00|8933.6|8932.1|8938.4|8936.9|8940|8938.5|8933.2|8931.7|216
1682712000000|2023-04-28 20:00:00|8938.3|8936.8|8942|8939.6|8942.3|8939.9|8938.3|8936.4|170
1682712300000|2023-04-28 20:05:00|8941.8|8939.4|8943.1|8940.7|8943.2|8940.8|8940.5|8938.1|120
1682712600000|2023-04-28 20:10:00|8943|8940.6|8944.7|8942.3|8945.1|8942.7|8943|8940.6|109
1682712900000|2023-04-28 20:15:00|8944.6|8942.2|8948.2|8945.8|8948.2|8945.8|8944.6|8942.2|92
1682713200000|2023-04-28 20:20:00|8948.3|8945.9|8948|8945.6|8949.5|8947.1|8947|8944.6|82
1682713500000|2023-04-28 20:25:00|8947.9|8945.5|8946.4|8944|8948.2|8945.8|8945.7|8943.3|130
1682713800000|2023-04-28 20:30:00|8946.3|8943.9|8949.6|8947.2|8949.6|8947.2|8946.1|8943.7|56
1682714100000|2023-04-28 20:35:00|8949.5|8947.1|8948.8|8946.4|8949.6|8947.2|8948.4|8946|61
1682714400000|2023-04-28 20:40:00|8948.9|8946.5|8948.5|8946.1|8949.7|8947.3|8947.7|8945.3|154
1682714700000|2023-04-28 20:45:00|8948.4|8946|8948|8945.6|8949.6|8947.2|8945.8|8943.4|159
1682715000000|2023-04-28 20:50:00|8948.1|8945.7|8948|8945.6|8949.5|8947.1|8947.5|8945.1|251
1682715300000|2023-04-28 20:55:00|8948.1|8945.7|8947.6|8942.6|8952.8|8947.8|8943.2|8938.2|506
1682884800000|2023-04-30 20:00:00|8945.1|8939.1|8945.1|8939.1|8945.1|8939.1|8945.1|8939.1|1
1682889900000|2023-04-30 21:25:00|8942.3|8931.3|8944.7|8933.7|8944.7|8933.7|8942.3|8931.3|5
1682890200000|2023-04-30 21:30:00|8945.3|8934.3|8947.2|8936.2|8947.2|8936.2|8945.3|8934.3|4
1682890500000|2023-04-30 21:35:00|8946.1|8935.1|8938.1|8933.1|8946.2|8935.2|8937.8|8929.4|18
1682890800000|2023-04-30 21:40:00|8938.2|8933.2|8943.9|8938.9|8943.9|8938.9|8938.2|8933.2|9
1682892300000|2023-04-30 22:05:00|8941.3|8930.3|8941.3|8930.3|8941.3|8930.3|8941.3|8930.3|1
1682892600000|2023-04-30 22:10:00|8954.6|8943.6|8949.3|8938.3|8954.6|8943.6|8948.5|8937.5|57
1682892900000|2023-04-30 22:15:00|8949.4|8938.4|8947.9|8942|8949.6|8943|8947.2|8936.7|330
1682893200000|2023-04-30 22:20:00|8948|8942.1|8948.8|8944.1|8949.2|8945.1|8947.1|8941.7|120
1682893500000|2023-04-30 22:25:00|8948.2|8944.8|8948.6|8945.2|8951.5|8947.5|8947.9|8944.1|167
1682893800000|2023-04-30 22:30:00|8948.7|8945.3|8947.9|8944.5|8949.3|8945.9|8947.9|8944.5|143
1682894100000|2023-04-30 22:35:00|8948.1|8944.7|8950.5|8947.1|8950.9|8947.5|8947.9|8944.5|139
1682894400000|2023-04-30 22:40:00|8950.4|8947|8949.3|8945.9|8950.5|8947.1|8948.9|8945.5|122
1682894700000|2023-04-30 22:45:00|8949.2|8945.8|8949.3|8945.9|8950.4|8947|8949|8945.6|138
1682895000000|2023-04-30 22:50:00|8949.2|8945.8|8949.3|8945.9|8949.5|8946.1|8948.1|8944.7|167
1682895300000|2023-04-30 22:55:00|8949.4|8946|8948.3|8944.9|8949.4|8946|8947.7|8944.3|157
1682895600000|2023-04-30 23:00:00|8948.2|8944.8|8947.9|8944.5|8948.7|8945.3|8947.8|8944.4|202
1682895900000|2023-04-30 23:05:00|8947.8|8944.4|8947.9|8944.5|8948.3|8944.9|8947|8943.6|109
1682896200000|2023-04-30 23:10:00|8947.8|8944.4|8948.6|8945.2|8949|8945.6|8946.5|8943.1|107
1682896500000|2023-04-30 23:15:00|8948.7|8945.3|8948.3|8944.9|8948.9|8945.5|8947.8|8944.4|81
1682896800000|2023-04-30 23:20:00|8948.2|8944.8|8948.9|8945.5|8949.4|8946|8948.1|8944.7|107
1682897100000|2023-04-30 23:25:00|8949|8945.6|8948.1|8944.7|8949.1|8945.7|8948|8944.6|141
1682897400000|2023-04-30 23:30:00|8948|8944.6|8947.6|8944.2|8948.8|8945.4|8947.2|8943.8|67
1682897700000|2023-04-30 23:35:00|8947.7|8944.3|8948.8|8945.4|8949.1|8945.7|8947.7|8944.3|115
1682898000000|2023-04-30 23:40:00|8948.9|8945.5|8949.6|8946.2|8949.6|8946.2|8948.8|8945.4|100
1682898300000|2023-04-30 23:45:00|8949.7|8946.3|8949.3|8945.9|8949.7|8946.3|8949.1|8945.7|69
1682898600000|2023-04-30 23:50:00|8949.2|8945.8|8950.1|8946.7|8950.2|8946.8|8949.2|8945.8|76
1682898900000|2023-04-30 23:55:00|8950.2|8946.8|8949.3|8945.9|8950.8|8947.4|8949.1|8945.7|99
1682899200000|2023-05-01 00:00:00|8949.2|8945.8|8946|8942.6|8949.4|8946|8945.7|8942.3|195
1682899500000|2023-05-01 00:05:00|8946.3|8942.9|8948.1|8944.7|8948.6|8945.2|8946|8942.6|149
1682899800000|2023-05-01 00:10:00|8948|8944.6|8949.5|8946.1|8949.5|8946.1|8947.8|8944.4|140
1682900100000|2023-05-01 00:15:00|8949.4|8946|8952.9|8949.5|8953.7|8950.3|8949.4|8946|167
1682900400000|2023-05-01 00:20:00|8952.8|8949.4|8952.7|8949.3|8953.9|8950.5|8952.4|8949|194
1682900700000|2023-05-01 00:25:00|8952.8|8949.4|8954.7|8951.3|8954.8|8951.4|8952.8|8949.4|174
1682901000000|2023-05-01 00:30:00|8954.8|8951.4|8954.9|8951.5|8955.9|8952.5|8954|8950.6|118
1682901300000|2023-05-01 00:35:00|8955|8951.6|8954.8|8951.4|8955.2|8951.8|8953.7|8950.3|122
1682901600000|2023-05-01 00:40:00|8954.9|8951.5|8953.1|8949.7|8954.9|8951.5|8952.3|8948.9|122
1682901900000|2023-05-01 00:45:00|8953.2|8949.8|8951.1|8947.7|8954.1|8950.7|8950.5|8947.1|113
1682902200000|2023-05-01 00:50:00|8951.2|8947.8|8952.6|8949.2|8953|8949.6|8949.8|8946.4|164
1682902500000|2023-05-01 00:55:00|8952.5|8949.1|8951.8|8948.4|8953.1|8949.7|8951.3|8947.9|118
1682902800000|2023-05-01 01:00:00|8951.9|8948.5|8952|8948.6|8952.8|8949.4|8951|8947.6|115
1682903100000|2023-05-01 01:05:00|8952.3|8948.9|8953.3|8949.9|8954.1|8950.7|8952.3|8948.9|148
1682903400000|2023-05-01 01:10:00|8953.4|8950|8952.5|8949.1|8953.4|8950|8952.1|8948.7|156
1682903700000|2023-05-01 01:15:00|8952.4|8949|8951.7|8948.3|8952.6|8949.2|8951.3|8947.9|104
1682904000000|2023-05-01 01:20:00|8951.9|8948.5|8951.8|8948.4|8952.8|8949.4|8951.5|8948.1|142
1682904300000|2023-05-01 01:25:00|8951.7|8948.3|8951.3|8947.9|8952|8948.6|8951.2|8947.8|91
1682904600000|2023-05-01 01:30:00|8951.4|8948|8951.5|8948.1|8951.9|8948.5|8950.9|8947.5|180
1682904900000|2023-05-01 01:35:00|8951.6|8948.2|8949|8945.6|8951.6|8948.2|8948.7|8945.3|128
1682905200000|2023-05-01 01:40:00|8949.1|8945.7|8951.1|8947.7|8951.1|8947.7|8948.1|8944.7|104
1682905500000|2023-05-01 01:45:00|8951.2|8947.8|8951.7|8948.3|8952|8948.6|8950.2|8946.8|92
1682905800000|2023-05-01 01:50:00|8951.8|8948.4|8951.8|8948.4|8952.3|8948.9|8951.4|8948|108
1682906100000|2023-05-01 01:55:00|8951.3|8947.9|8950.6|8947.2|8951.3|8947.9|8950.2|8946.8|131
1682906400000|2023-05-01 02:00:00|8950.7|8947.3|8952|8948.6|8952|8948.6|8950.3|8946.9|146
1682906700000|2023-05-01 02:05:00|8952.1|8948.7|8952.1|8948.7|8952.4|8949|8951.4|8948|144
1682907000000|2023-05-01 02:10:00|8952|8948.6|8951|8947.6|8952.1|8948.7|8950.1|8946.7|197
1682907300000|2023-05-01 02:15:00|8950.9|8947.5|8951.5|8948.1|8952.1|8948.7|8950.8|8947.4|189
1682907600000|2023-05-01 02:20:00|8951.6|8948.2|8950.3|8946.9|8951.6|8948.2|8950.2|8946.8|176
1682907900000|2023-05-01 02:25:00|8950|8946.6|8950.6|8947.2|8951|8947.6|8949.9|8946.5|171
1682908200000|2023-05-01 02:30:00|8950.7|8947.3|8949.1|8945.7|8950.9|8947.5|8948.7|8945.3|189
1682908500000|2023-05-01 02:35:00|8949|8945.6|8948.1|8944.7|8949.1|8945.7|8948|8944.6|238
1682908800000|2023-05-01 02:40:00|8948.2|8944.8|8948.3|8944.9|8949.2|8945.8|8947.9|8944.5|327
1682909100000|2023-05-01 02:45:00|8948.4|8945|8949.2|8945.8|8949.2|8945.8|8948.3|8944.9|224
1682909400000|2023-05-01 02:50:00|8949.3|8945.9|8949.7|8946.3|8950.5|8947.1|8949.2|8945.8|231
1682909700000|2023-05-01 02:55:00|8949.8|8946.4|8947.4|8944|8949.8|8946.4|8947.4|8944|242
1682910000000|2023-05-01 03:00:00|8947.6|8944.2|8946.6|8943.2|8948.7|8945.3|8946.5|8943.1|285
1682910300000|2023-05-01 03:05:00|8946.1|8942.7|8943.9|8940.5|8946.4|8943|8943.7|8940.3|182
1682910600000|2023-05-01 03:10:00|8944|8940.6|8943.6|8940.2|8944.9|8941.5|8943.6|8940.2|99
1682910900000|2023-05-01 03:15:00|8943.5|8940.1|8942.9|8939.5|8944.4|8941|8942.3|8938.9|143
1682911200000|2023-05-01 03:20:00|8943.2|8939.8|8941.4|8938|8943.2|8939.8|8941.4|8938|126
1682911500000|2023-05-01 03:25:00|8941.6|8938.2|8942.9|8939.5|8943.3|8939.9|8941.4|8938|123
1682911800000|2023-05-01 03:30:00|8943|8939.6|8944.9|8941.5|8945.5|8942.1|8942.9|8939.5|126
1682912100000|2023-05-01 03:35:00|8945|8941.6|8945.1|8941.7|8945.4|8942|8944.8|8941.4|56
1682912400000|2023-05-01 03:40:00|8945.2|8941.8|8944.8|8942.4|8945.4|8942.5|8944.6|8941.3|65
1682912700000|2023-05-01 03:45:00|8944.7|8942.3|8943.8|8941.4|8945.7|8943.3|8943.4|8941|137
1682913000000|2023-05-01 03:50:00|8943.9|8941.5|8943.6|8941.2|8944.4|8942|8943.6|8941.2|81
1682913300000|2023-05-01 03:55:00|8943.5|8941.1|8941.7|8939.3|8943.8|8941.4|8941.7|8939.3|99
1682913600000|2023-05-01 04:00:00|8941.5|8939.1|8942.8|8940.4|8943.3|8940.9|8941.4|8939|83
1682913900000|2023-05-01 04:05:00|8942.5|8940.1|8942.1|8939.7|8943|8940.6|8942.1|8939.7|81
1682914200000|2023-05-01 04:10:00|8942.2|8939.8|8941.7|8939.3|8942.5|8940.1|8940.8|8938.4|124
1682914500000|2023-05-01 04:15:00|8941.6|8939.2|8941.7|8939.3|8942.7|8940.3|8941.2|8938.8|137
1682914800000|2023-05-01 04:20:00|8941.9|8939.5|8940.2|8937.8|8942.3|8939.9|8940.1|8937.7|132
1682915100000|2023-05-01 04:25:00|8940.1|8937.7|8939.7|8937.3|8941.2|8938.8|8939.5|8937.1|102
1682915400000|2023-05-01 04:30:00|8939.6|8937.2|8941.1|8938.7|8941.3|8938.9|8939.5|8937.1|101
1682915700000|2023-05-01 04:35:00|8941.2|8938.8|8942.8|8940.4|8943|8940.6|8941.2|8938.8|128
1682916000000|2023-05-01 04:40:00|8942.9|8940.5|8944.1|8941.7|8944.1|8941.7|8942.8|8940.4|105
1682916300000|2023-05-01 04:45:00|8944|8941.6|8944|8941.6|8944.5|8942.1|8943.9|8941.5|88
1682916600000|2023-05-01 04:50:00|8944.2|8941.8|8945.7|8943.3|8946.5|8944.1|8944|8941.6|116
1682916900000|2023-05-01 04:55:00|8945.6|8943.2|8942.9|8940.5|8946.1|8943.7|8942.9|8940.5|136
1682917200000|2023-05-01 05:00:00|8943|8940.6|8944.5|8942.1|8944.5|8942.1|8943|8940.6|107
1682917500000|2023-05-01 05:05:00|8944.9|8942.5|8945.2|8942.8|8945.4|8943|8944.4|8942|74
1682917800000|2023-05-01 05:10:00|8945.1|8942.7|8945|8942.6|8945.3|8942.9|8944|8941.6|105
1682918100000|2023-05-01 05:15:00|8945.1|8942.7|8944.8|8942.4|8945.8|8943.4|8944.6|8942.2|111
1682918400000|2023-05-01 05:20:00|8944.7|8942.3|8947.4|8945|8947.8|8945.4|8944.7|8942.3|192
1682918700000|2023-05-01 05:25:00|8947.5|8945.1|8948.5|8946.1|8948.8|8946.4|8947.3|8944.9|76
1682919000000|2023-05-01 05:30:00|8948.6|8946.2|8949.1|8946.7|8950.2|8947.8|8948.5|8946.1|121
1682919300000|2023-05-01 05:35:00|8949|8946.6|8946.8|8944.4|8949|8946.6|8946.8|8944.4|111
1682919600000|2023-05-01 05:40:00|8946.9|8944.5|8945|8942.6|8946.9|8944.5|8944.5|8942.1|99
1682919900000|2023-05-01 05:45:00|8944.9|8942.5|8944.9|8942.5|8945|8942.6|8943.7|8941.3|117
1682920200000|2023-05-01 05:50:00|8945|8942.6|8946.2|8943.8|8946.3|8943.9|8944.3|8941.9|107
1682920500000|2023-05-01 05:55:00|8946.1|8943.7|8945.5|8943.1|8947|8944.6|8945.2|8942.8|118
1682920800000|2023-05-01 06:00:00|8946.1|8943.7|8945.5|8943.1|8949|8946.6|8945.4|8943|191
1682921100000|2023-05-01 06:05:00|8945.6|8943.2|8948.3|8945.9|8948.7|8946.3|8945.4|8943|141
1682921400000|2023-05-01 06:10:00|8948.4|8946|8945.9|8943.5|8949.7|8947.3|8944.9|8943|167
1682921700000|2023-05-01 06:15:00|8946|8943.6|8948.9|8946.5|8949.4|8947|8945.9|8943.5|140
1682922000000|2023-05-01 06:20:00|8948.8|8946.4|8949.7|8947.3|8949.7|8947.8|8947.3|8944.9|200
1682922300000|2023-05-01 06:25:00|8949.6|8947.2|8948.4|8946|8950.7|8948.3|8948.4|8946|246
1682922600000|2023-05-01 06:30:00|8948.1|8945.7|8947.1|8944.7|8949.3|8946.9|8947.1|8944.7|202
1682922900000|2023-05-01 06:35:00|8946.7|8944.3|8948.1|8945.7|8948.4|8946|8945.8|8943.4|188
1682923200000|2023-05-01 06:40:00|8948.2|8945.8|8945.1|8942.7|8948.4|8946|8945.1|8942.7|194
1682923500000|2023-05-01 06:45:00|8945.2|8942.8|8944.2|8941.8|8945.2|8942.8|8943|8940.6|206
1682923800000|2023-05-01 06:50:00|8944.3|8941.9|8944.2|8941.8|8945.3|8942.9|8941.9|8939.8|249
1682924100000|2023-05-01 06:55:00|8944.1|8941.7|8945.5|8943.1|8947.1|8944.7|8941.5|8939.1|338
1682924400000|2023-05-01 07:00:00|8945.4|8943|8940.8|8938.4|8945.4|8943|8939.8|8937.4|258
1682924700000|2023-05-01 07:05:00|8941|8938.6|8937.4|8935|8941|8938.6|8936.4|8934|232
1682925000000|2023-05-01 07:10:00|8937.5|8935.1|8934.4|8932|8937.6|8935.2|8934|8931.6|206
1682925300000|2023-05-01 07:15:00|8934.5|8932.1|8932.1|8929.7|8935.1|8932.7|8930.8|8928.4|189
1682925600000|2023-05-01 07:20:00|8932|8929.6|8928.9|8926.5|8932.7|8930.3|8928.8|8926.4|219
1682925900000|2023-05-01 07:25:00|8929.1|8926.7|8932.9|8930.5|8936|8933.6|8929.1|8926.7|260
1682926200000|2023-05-01 07:30:00|8933|8930.6|8929.7|8927.3|8934.5|8932.1|8929.7|8927.3|221
1682926500000|2023-05-01 07:35:00|8929.8|8927.4|8934.7|8932.3|8934.9|8932.5|8929.4|8927|223
1682926800000|2023-05-01 07:40:00|8934.8|8932.4|8933.1|8930.7|8936.4|8934|8932.5|8930.1|266
1682927100000|2023-05-01 07:45:00|8933.2|8930.8|8934.9|8932.5|8935.7|8933.3|8932.3|8929.9|196
1682927400000|2023-05-01 07:50:00|8935|8932.6|8937.2|8934.8|8938.7|8936.3|8935|8932.6|228
1682927700000|2023-05-01 07:55:00|8937.1|8934.7|8934.8|8932.4|8937.2|8934.8|8934.2|8931.8|231
1682928000000|2023-05-01 08:00:00|8934.9|8932.5|8938|8935.6|8939.5|8937.2|8934.8|8932.4|286
1682928300000|2023-05-01 08:05:00|8937.9|8935.5|8937.8|8935.4|8937.9|8935.5|8935.3|8932.9|256
1682928600000|2023-05-01 08:10:00|8937.7|8935.3|8938.2|8935.8|8938.6|8936.2|8936.8|8934.5|216
1682928900000|2023-05-01 08:15:00|8938.3|8935.9|8939.6|8937.2|8941.3|8938.9|8938.3|8935.9|214
1682929200000|2023-05-01 08:20:00|8939.7|8937.3|8938.7|8936.3|8939.8|8937.4|8938.1|8935.7|151
1682929500000|2023-05-01 08:25:00|8938.6|8936.2|8938.3|8935.9|8941.9|8939.5|8937.5|8935.1|237
1682929800000|2023-05-01 08:30:00|8938.4|8936|8939.4|8937|8941.2|8938.8|8938.2|8935.8|246
1682930100000|2023-05-01 08:35:00|8939.3|8936.9|8940.9|8938.5|8941.7|8939.3|8939.3|8936.9|196
1682930400000|2023-05-01 08:40:00|8940.8|8938.4|8938.1|8935.7|8942|8939.6|8937.5|8935.1|268
1682930700000|2023-05-01 08:45:00|8938.5|8936.1|8939.6|8937.2|8940.5|8938.1|8938.5|8936.1|145
1682931000000|2023-05-01 08:50:00|8939.7|8937.3|8941.7|8939.3|8942.6|8940.2|8939.7|8937.3|171
1682931300000|2023-05-01 08:55:00|8941.6|8939.2|8945.4|8943|8945.4|8943|8940.5|8938.1|201
1682931600000|2023-05-01 09:00:00|8945.3|8942.9|8947|8944.6|8948.2|8945.8|8943|8940.6|305
1682931900000|2023-05-01 09:05:00|8947.1|8944.7|8943.1|8940.7|8947.3|8944.9|8943.1|8940.7|220
1682932200000|2023-05-01 09:10:00|8943.2|8940.8|8941.7|8939.3|8943.2|8940.8|8940.9|8938.5|178
1682932500000|2023-05-01 09:15:00|8941.8|8939.4|8940.5|8938.1|8942.7|8940.3|8940.4|8938|189
1682932800000|2023-05-01 09:20:00|8940.4|8938|8940.8|8938.4|8944|8941.6|8940.4|8938|156
1682933100000|2023-05-01 09:25:00|8941.1|8938.7|8940.6|8938.2|8942|8939.6|8940.4|8938|149
1682933400000|2023-05-01 09:30:00|8940.5|8938.1|8939.5|8937.1|8940.7|8938.3|8938.4|8936|158
1682933700000|2023-05-01 09:35:00|8939.4|8937|8938.4|8936|8940.5|8938.1|8938.3|8935.9|146
1682934000000|2023-05-01 09:40:00|8938.5|8936.1|8937.2|8934.8|8939.8|8937.6|8937.2|8934.8|187
1682934300000|2023-05-01 09:45:00|8937.3|8934.9|8934.8|8932.4|8937.4|8935|8934.4|8932|238
1682934600000|2023-05-01 09:50:00|8934.7|8932.3|8935.1|8932.7|8935.4|8933|8934.5|8932.1|87
1682934900000|2023-05-01 09:55:00|8935|8932.6|8934.2|8931.8|8936.4|8934|8934|8931.6|157
1682935200000|2023-05-01 10:00:00|8934.3|8931.9|8930.3|8927.9|8934.8|8932.4|8929.4|8927|247
1682935500000|2023-05-01 10:05:00|8930.5|8928.1|8933.1|8930.7|8933.2|8930.8|8928.9|8926.5|242
1682935800000|2023-05-01 10:10:00|8933.2|8930.8|8932.4|8930|8934.2|8931.8|8931.5|8929.1|175
1682936100000|2023-05-01 10:15:00|8933|8930.6|8932.2|8929.8|8933.3|8930.9|8931.5|8929.1|175
1682936400000|2023-05-01 10:20:00|8932.3|8929.9|8932.1|8929.7|8933.1|8930.7|8931.9|8929.5|128
1682936700000|2023-05-01 10:25:00|8932|8929.6|8930.4|8928|8932.5|8930.2|8930.3|8927.9|174
1682937000000|2023-05-01 10:30:00|8930.3|8927.9|8931.2|8928.8|8932.3|8929.9|8930.3|8927.9|172
1682937300000|2023-05-01 10:35:00|8930.7|8928.3|8930.6|8928.2|8931.3|8929.3|8930.3|8927.9|118
1682937600000|2023-05-01 10:40:00|8930.4|8928|8928.5|8926.1|8931.5|8929.1|8928.1|8925.7|114
1682937900000|2023-05-01 10:45:00|8928.4|8926|8929.2|8926.8|8929.7|8927.3|8928.1|8925.7|114
1682938200000|2023-05-01 10:50:00|8929.1|8926.7|8928.1|8925.7|8929.7|8927.3|8928|8925.6|116
1682938500000|2023-05-01 10:55:00|8928|8925.6|8926.9|8924.5|8929|8926.6|8925.7|8923.3|145
1682938800000|2023-05-01 11:00:00|8926.8|8924.4|8927.2|8924.8|8927.6|8925.2|8924.7|8922.3|202
1682939100000|2023-05-01 11:05:00|8927.4|8925|8928.2|8925.8|8928.4|8926|8926.5|8924.1|149
1682939400000|2023-05-01 11:10:00|8928.3|8925.9|8929.5|8927.1|8930.6|8928.2|8928.1|8925.7|194
1682939700000|2023-05-01 11:15:00|8929.6|8927.2|8930.1|8927.7|8931|8928.6|8928.9|8926.5|173
1682940000000|2023-05-01 11:20:00|8930|8927.6|8929.4|8927|8931.6|8929.2|8928.2|8925.8|180
1682940300000|2023-05-01 11:25:00|8929.3|8926.9|8930|8927.6|8931|8929|8929.1|8926.7|191
1682940600000|2023-05-01 11:30:00|8930.1|8927.7|8930.9|8928.5|8931.8|8929.8|8929.7|8927.3|174
1682940900000|2023-05-01 11:35:00|8930.7|8928.3|8928.6|8926.2|8932.1|8929.7|8927.6|8925.7|197
1682941200000|2023-05-01 11:40:00|8928.8|8926.4|8928.5|8926.1|8929.5|8928|8926.7|8924.5|166
1682941500000|2023-05-01 11:45:00|8928.6|8926.2|8930|8927.6|8930|8927.6|8927.4|8925|177
1682941800000|2023-05-01 11:50:00|8930.1|8927.7|8929.6|8927.2|8932.6|8930.6|8929.4|8927|188
1682942100000|2023-05-01 11:55:00|8929.7|8927.3|8929.3|8927.8|8931.8|8930|8928.8|8926.5|203
1682942400000|2023-05-01 12:00:00|8929.4|8927.9|8931.3|8928.9|8932.8|8930.4|8929.3|8927.3|255
1682942700000|2023-05-01 12:05:00|8931.2|8928.8|8930.9|8929.4|8932.8|8930.4|8929.1|8927.2|266
1682943000000|2023-05-01 12:10:00|8931|8929.5|8930.2|8928.7|8932.8|8931|8930|8928.5|304
1682943300000|2023-05-01 12:15:00|8930|8928.5|8928.2|8926.7|8930.3|8928.8|8926.9|8925.4|271
1682943600000|2023-05-01 12:20:00|8927.8|8926.3|8926.4|8924.9|8929.3|8927.8|8925.5|8923.8|334
1682943900000|2023-05-01 12:25:00|8926.3|8924.8|8928.1|8925.7|8928.6|8926.7|8924.6|8923.1|271
1682944200000|2023-05-01 12:30:00|8928.2|8925.8|8927.5|8925.1|8930.2|8928.7|8925.7|8924.2|262
1682944500000|2023-05-01 12:35:00|8927.1|8924.7|8920.2|8917.8|8927.7|8925.3|8919.2|8916.8|372
1682944800000|2023-05-01 12:40:00|8920.4|8918|8917.9|8915.5|8921.1|8918.7|8917.4|8915|327
1682945100000|2023-05-01 12:45:00|8918|8915.6|8921|8918.6|8922.1|8919.7|8917.9|8915.5|361
1682945400000|2023-05-01 12:50:00|8921.1|8918.7|8917.1|8914.7|8922|8919.6|8916.7|8914.3|299
1682945700000|2023-05-01 12:55:00|8917.2|8914.8|8918.8|8916.4|8922.4|8920|8917.2|8914.8|349
1682946000000|2023-05-01 13:00:00|8918.7|8916.3|8919.7|8917.3|8921.4|8919|8916.9|8914.5|409
1682946300000|2023-05-01 13:05:00|8919.9|8917.5|8923.7|8921.3|8924.4|8922|8918.6|8916.2|342
1682946600000|2023-05-01 13:10:00|8923.8|8921.4|8923.3|8920.9|8925|8922.9|8922.2|8919.8|255
1682946900000|2023-05-01 13:15:00|8923.2|8920.8|8921.3|8918.9|8923.2|8920.8|8920.5|8918.1|236
1682947200000|2023-05-01 13:20:00|8921.4|8919|8925.3|8922.9|8925.3|8923.1|8920.2|8917.8|303
1682947500000|2023-05-01 13:25:00|8925.2|8922.8|8925.7|8923.3|8926.8|8924.7|8923.6|8921.2|252
1682947800000|2023-05-01 13:30:00|8925.6|8923.2|8923.7|8921.3|8928.9|8927.4|8923.6|8921.2|375
1682948100000|2023-05-01 13:35:00|8923.8|8921.4|8921.2|8918.8|8926.5|8924.6|8920.4|8918|398
1682948400000|2023-05-01 13:40:00|8921.3|8918.9|8923.3|8920.9|8925.8|8923.8|8921.2|8918.8|286
1682948700000|2023-05-01 13:45:00|8923.2|8920.8|8924.3|8921.9|8925.4|8923|8921.7|8919.3|253
1682949000000|2023-05-01 13:50:00|8924.5|8922.1|8924.4|8922.9|8924.9|8923.4|8920.1|8918.6|274
1682949300000|2023-05-01 13:55:00|8924.9|8923.4|8926|8921.2|8926|8924.5|8921.8|8919.4|357
1682949600000|2023-05-01 14:00:00|8933.7|8928.7|8937.9|8935.5|8942.4|8939|8932.9|8928.7|950
1682949900000|2023-05-01 14:05:00|8938.3|8935.9|8939.6|8937.2|8942.2|8940.5|8937.5|8935.2|802
1682950200000|2023-05-01 14:10:00|8939.7|8937.3|8942.5|8940.1|8943.3|8940.9|8938.2|8936.2|483
1682950500000|2023-05-01 14:15:00|8942.3|8940.8|8939|8936.6|8944.2|8941.8|8939|8936.6|556
1682950800000|2023-05-01 14:20:00|8938.9|8936.5|8940.8|8938.4|8941.7|8940.2|8938.1|8936.4|475
1682951100000|2023-05-01 14:25:00|8940.4|8938|8943.2|8940.8|8945.3|8943.8|8940.1|8937.7|422
1682951400000|2023-05-01 14:30:00|8942.5|8941|8946.2|8943.8|8948.1|8946.2|8942.5|8941|456
1682951700000|2023-05-01 14:35:00|8946.3|8943.9|8948.3|8945.9|8948.6|8946.8|8943.6|8942.1|428
1682952000000|2023-05-01 14:40:00|8948|8945.6|8958|8956.5|8960.1|8958.6|8947.4|8945|426
1682952300000|2023-05-01 14:45:00|8957.9|8956.4|8953.7|8951.3|8958.3|8956.7|8953.7|8951.3|399
1682952600000|2023-05-01 14:50:00|8953.8|8951.4|8955.1|8953.6|8956.6|8954.8|8951.6|8949.6|356
1682952900000|2023-05-01 14:55:00|8955|8953.5|8955.5|8954|8960|8958.4|8954.9|8953.4|413
1682953200000|2023-05-01 15:00:00|8955.7|8954.2|8958.5|8957|8959.4|8957.9|8953.7|8952.2|383
1682953500000|2023-05-01 15:05:00|8958.7|8957.2|8962.7|8961.2|8964.1|8962.6|8957.3|8955.8|452
1682953800000|2023-05-01 15:10:00|8962.8|8961.3|8965.1|8963.6|8966.5|8964.9|8961.7|8960.2|450
1682954100000|2023-05-01 15:15:00|8965.2|8963.7|8962.8|8960.4|8967.4|8965.9|8961.2|8958.8|410
1682954400000|2023-05-01 15:20:00|8962.6|8960.2|8961.3|8958.9|8963|8961.1|8957.9|8955.5|340
1682954700000|2023-05-01 15:25:00|8961|8958.6|8964.4|8962|8964.5|8963|8959.8|8958.3|298
1682955000000|2023-05-01 15:30:00|8964.5|8962.1|8964.8|8962.4|8964.9|8963|8962.6|8960.2|184
1682955300000|2023-05-01 15:35:00|8964.4|8962|8965.2|8962.8|8965.6|8963.2|8962.6|8960.7|268
1682955600000|2023-05-01 15:40:00|8965.4|8963.9|8963.9|8962.4|8966.7|8965.1|8963.1|8961.6|234
1682955900000|2023-05-01 15:45:00|8964.1|8962.6|8963.5|8962|8964.4|8962.9|8961.6|8960.1|238
1682956200000|2023-05-01 15:50:00|8963.6|8962.1|8965.1|8963.6|8965.6|8964.1|8962.6|8961.1|159
1682956500000|2023-05-01 15:55:00|8965.2|8963.7|8962.4|8960.9|8965.4|8963.9|8962.2|8960.7|199
1682956800000|2023-05-01 16:00:00|8962.3|8960.8|8964|8962.5|8964.4|8962.9|8961.7|8960.2|118
1682957100000|2023-05-01 16:05:00|8964.2|8962.7|8964.9|8963.4|8966.9|8965.4|8964.1|8962.6|155
1682957400000|2023-05-01 16:10:00|8965|8963.5|8966.1|8963.7|8966.3|8964.8|8964.8|8962.8|174
1682957700000|2023-05-01 16:15:00|8966.3|8963.9|8965.2|8962.8|8966.8|8964.8|8964.7|8962.8|228
1682958000000|2023-05-01 16:20:00|8965.1|8962.7|8964.6|8963.1|8965.2|8963.1|8963.5|8962|167
1682958300000|2023-05-01 16:25:00|8964.7|8963.2|8964.8|8963.3|8966.1|8964.6|8964.5|8963|131
1682958600000|2023-05-01 16:30:00|8964.7|8963.2|8964.1|8962.6|8964.8|8963.3|8962.4|8960.9|186
1682958900000|2023-05-01 16:35:00|8964.2|8962.7|8961.6|8959.2|8964.5|8962.7|8961.6|8959.2|130
1682959200000|2023-05-01 16:40:00|8961.7|8959.3|8960.1|8957.7|8961.7|8959.3|8959.5|8957.3|140
1682959500000|2023-05-01 16:45:00|8960.2|8957.8|8959.6|8958.1|8960.9|8959.1|8959.3|8957.3|225
1682959800000|2023-05-01 16:50:00|8959.7|8958.2|8960|8958.5|8960.6|8959|8959|8956.6|198
1682960100000|2023-05-01 16:55:00|8959.9|8958.4|8961|8959.5|8961.1|8959.6|8958.9|8957.4|129
1682960400000|2023-05-01 17:00:00|8960.9|8959.4|8961.5|8959.1|8962.3|8960.3|8959.3|8957.8|185
1682960700000|2023-05-01 17:05:00|8961.4|8959|8961.3|8959.8|8961.7|8960.2|8960.9|8958.5|101
1682961000000|2023-05-01 17:10:00|8961.4|8959.9|8960.6|8959.1|8961.5|8960|8959.6|8958.1|115
1682961300000|2023-05-01 17:15:00|8960.7|8959.2|8958.8|8957.3|8960.7|8959.2|8958.8|8957.3|175
1682961600000|2023-05-01 17:20:00|8958.7|8957.2|8958.1|8955.7|8959.6|8957.9|8957.9|8955.5|147
1682961900000|2023-05-01 17:25:00|8958|8955.6|8956.8|8955.3|8958.1|8956.5|8956.1|8954.6|122
1682962200000|2023-05-01 17:30:00|8956.9|8955.4|8959.5|8957.1|8960.1|8958.5|8956.9|8955.4|141
1682962500000|2023-05-01 17:35:00|8959.6|8957.2|8959.1|8956.7|8959.8|8957.8|8958|8956.2|126
1682962800000|2023-05-01 17:40:00|8959.2|8956.8|8958.7|8957.2|8959.6|8957.9|8956.7|8954.8|137
1682963100000|2023-05-01 17:45:00|8958.8|8957.3|8957.1|8954.7|8959.3|8957.8|8956.7|8954.6|115
1682963400000|2023-05-01 17:50:00|8956.6|8955.1|8955.7|8954.2|8956.7|8955.2|8955.5|8953.7|117
1682963700000|2023-05-01 17:55:00|8955.6|8954.1|8956.7|8955.2|8957.7|8956.2|8955.6|8954.1|79
1682964000000|2023-05-01 18:00:00|8956.8|8955.3|8956.2|8954.7|8957.5|8956|8955.6|8954.1|90
1682964300000|2023-05-01 18:05:00|8956.3|8954.8|8955.9|8954.4|8958.8|8957.3|8955.1|8953.6|159
1682964600000|2023-05-01 18:10:00|8956|8954.5|8956.3|8954.8|8957.1|8955.6|8955.1|8953.6|164
1682964900000|2023-05-01 18:15:00|8956.1|8954.6|8955.9|8954.4|8956.1|8954.6|8954.5|8953|134
1682965200000|2023-05-01 18:20:00|8955.7|8954.2|8956.1|8954.6|8957|8955.5|8954.9|8953.4|88
1682965500000|2023-05-01 18:25:00|8956.4|8954.9|8956.8|8955.3|8957|8955.5|8956|8954.5|82
1682965800000|2023-05-01 18:30:00|8956.9|8955.4|8957.2|8955.7|8957.8|8956.3|8956.6|8955.1|110
1682966100000|2023-05-01 18:35:00|8957.4|8955.9|8957.6|8956.1|8959.6|8958.1|8957.2|8955.7|104
1682966400000|2023-05-01 18:40:00|8957.7|8956.2|8960.5|8959|8961.1|8959.6|8957.7|8956.2|112
1682966700000|2023-05-01 18:45:00|8960.6|8959.1|8960.1|8958.6|8961.6|8960.1|8960.1|8958.6|160
1682967000000|2023-05-01 18:50:00|8960|8958.5|8960.6|8958.2|8960.7|8958.5|8958.9|8957|137
1682967300000|2023-05-01 18:55:00|8960.2|8957.8|8961.6|8960.1|8962.3|8960.5|8960.2|8957.8|148
1682967600000|2023-05-01 19:00:00|8961.5|8960|8964|8962.5|8964.7|8962.6|8961.5|8959.5|93
1682967900000|2023-05-01 19:05:00|8963.9|8962.4|8964.5|8963|8965|8963|8961.4|8959.7|146
1682968200000|2023-05-01 19:10:00|8964.4|8962.9|8965.2|8962.8|8965.5|8963.1|8963.4|8961.4|160
1682968500000|2023-05-01 19:15:00|8965.4|8963|8965.6|8963.2|8966.2|8964|8965.2|8962.9|103
1682968800000|2023-05-01 19:20:00|8965.1|8962.7|8964.5|8963|8965.8|8964.2|8964.1|8961.7|113
1682969100000|2023-05-01 19:25:00|8964.6|8963.1|8965.4|8963.9|8966.6|8964.7|8964.5|8963|144
1682969400000|2023-05-01 19:30:00|8965.3|8963.8|8965.3|8963.8|8965.4|8963.9|8963.9|8962.4|159
1682969700000|2023-05-01 19:35:00|8965.4|8963.9|8966.6|8964.2|8967.4|8965.6|8965.2|8963.6|146
1682970000000|2023-05-01 19:40:00|8966.5|8964.1|8967.9|8965.5|8967.9|8965.5|8964.5|8962.1|193
1682970300000|2023-05-01 19:45:00|8967.8|8965.4|8965.7|8964.2|8967.8|8965.4|8965.7|8963.7|158
1682970600000|2023-05-01 19:50:00|8965.6|8964.1|8963.4|8961.9|8965.7|8964.2|8962|8960.5|183
1682970900000|2023-05-01 19:55:00|8963.6|8962.1|8962.9|8961.4|8964.2|8962.7|8961.8|8960.3|267
1682971200000|2023-05-01 20:00:00|8962.8|8961.3|8963.1|8960.7|8963.7|8961.7|8962.1|8960.5|152
1682971500000|2023-05-01 20:05:00|8963|8960.6|8962.2|8960.7|8963.2|8961.5|8962.1|8960.2|84
1682971800000|2023-05-01 20:10:00|8962.3|8960.8|8962.3|8960.8|8962.7|8960.8|8961.7|8959.8|118
1682972100000|2023-05-01 20:15:00|8962.4|8960.9|8962.4|8960|8962.4|8960.9|8961.5|8959.9|81
1682972400000|2023-05-01 20:20:00|8962.3|8959.9|8961.4|8959.9|8962.7|8960.6|8961.3|8959.7|133
1682972700000|2023-05-01 20:25:00|8961.3|8959.8|8961.4|8959.9|8961.7|8960.2|8961.1|8959.6|77
1682973000000|2023-05-01 20:30:00|8961.8|8959.4|8962|8959.6|8962.1|8960|8961.3|8959.3|86
1682973300000|2023-05-01 20:35:00|8961.9|8959.5|8960.4|8958|8962|8959.8|8956.5|8955|92
1682973600000|2023-05-01 20:40:00|8960.3|8957.9|8959.9|8957.5|8960.7|8959|8959.8|8957.4|162
1682973900000|2023-05-01 20:45:00|8960|8957.6|8959.8|8957.4|8960.1|8957.7|8959.7|8957.3|16
1682974200000|2023-05-01 20:50:00|8959.7|8957.3|8959.6|8957.2|8959.9|8957.5|8959.4|8957|47
1682974500000|2023-05-01 20:55:00|8959.7|8957.3|8957.7|8952.7|8959.7|8957.3|8956.1|8952.5|143
1682974800000|2023-05-01 21:00:00|8957.6|8952.6|8954.3|8949.3|8957.8|8952.8|8953|8948|17
1682975400000|2023-05-01 21:10:00|8957.9|8952.9|8958.8|8953.8|8958.9|8953.9|8957.9|8952.9|18
1682975700000|2023-05-01 21:15:00|8958.9|8953.9|8957.9|8952.9|8959.7|8954.7|8953.9|8948.9|81
1682976000000|2023-05-01 21:20:00|8958.7|8953.7|8961.4|8956.4|8961.4|8956.4|8956.9|8951.9|17
1682976300000|2023-05-01 21:25:00|8961.3|8956.3|8958.9|8953.9|8961.6|8956.6|8958.9|8953.9|29
1682976600000|2023-05-01 21:30:00|8957.6|8952.6|8953.7|8948.7|8958.9|8953.9|8952.3|8947.3|550
1682976900000|2023-05-01 21:35:00|8954.8|8949.8|8958.5|8953.5|8963.2|8958.2|8952.1|8947.1|291
1682977200000|2023-05-01 21:40:00|8958.7|8953.7|8957.7|8952.7|8963.5|8958.5|8953.1|8948.1|149
1682977500000|2023-05-01 21:45:00|8958.1|8953.1|8959.9|8954.9|8963.7|8958.7|8957.8|8952.8|173
1682977800000|2023-05-01 21:50:00|8960|8955|8958.8|8953.8|8961.7|8956.7|8958.7|8953.7|46
1682978100000|2023-05-01 21:55:00|8958.7|8953.7|8958.9|8953.9|8959.8|8954.8|8958.5|8953.5|499
1682978400000|2023-05-01 22:00:00|8960.2|8955.2|8959.9|8955.6|8961.3|8956.3|8958|8953.6|204
1682978700000|2023-05-01 22:05:00|8959.8|8955.7|8959.2|8956.3|8959.8|8956.7|8959|8955.6|52
1682979000000|2023-05-01 22:10:00|8959.5|8956.2|8958.4|8955.5|8959.5|8956.3|8957.5|8954.6|157
1682979300000|2023-05-01 22:15:00|8958.6|8955.4|8957.8|8955.4|8959|8956.5|8957.8|8955.4|152
1682979600000|2023-05-01 22:20:00|8957.9|8955.5|8957.5|8955.1|8958|8955.6|8957.3|8954.9|126
1682979900000|2023-05-01 22:25:00|8957.4|8955|8957.5|8955.1|8957.6|8955.2|8957.4|8955|34
1682980200000|2023-05-01 22:30:00|8957.4|8955|8957.2|8954.8|8957.6|8955.2|8956.7|8954.3|55
1682980500000|2023-05-01 22:35:00|8957.4|8955|8957.2|8954.8|8957.4|8955|8957.1|8954.7|24
1682980800000|2023-05-01 22:40:00|8957.3|8954.9|8957.4|8955|8957.5|8955.1|8957.1|8954.7|26
1682981100000|2023-05-01 22:45:00|8957.5|8955.1|8957.8|8955.4|8957.8|8955.4|8957|8954.6|35
1682981400000|2023-05-01 22:50:00|8958.1|8955.7|8958.6|8956.2|8958.6|8956.2|8957.9|8955.5|34
1682981700000|2023-05-01 22:55:00|8958.5|8956.1|8957.8|8955.4|8958.8|8956.4|8957.7|8955.3|70
1682982000000|2023-05-01 23:00:00|8958|8955.6|8957.7|8955.3|8958.8|8956.4|8957.6|8955.2|85
1682982300000|2023-05-01 23:05:00|8957.6|8955.2|8958.9|8956.5|8959.1|8956.7|8957.6|8955.2|80
1682982600000|2023-05-01 23:10:00|8958.6|8956.2|8959.4|8957|8959.8|8957.4|8958.5|8956.1|95
1682982900000|2023-05-01 23:15:00|8959.5|8957.1|8959.4|8957|8960.2|8957.8|8959.1|8956.7|55
1682983200000|2023-05-01 23:20:00|8959.5|8957.1|8960.6|8958.2|8960.6|8958.2|8959.5|8957.1|30
1682983500000|2023-05-01 23:25:00|8960.5|8958.1|8958.9|8956.5|8960.5|8958.1|8958.7|8956.3|74
1682983800000|2023-05-01 23:30:00|8959|8956.6|8959.7|8957.3|8959.7|8957.3|8958.9|8956.5|19
1682984100000|2023-05-01 23:35:00|8959.6|8957.2|8960.2|8957.8|8960.5|8958.1|8959.5|8957.1|100
1682984400000|2023-05-01 23:40:00|8960.1|8957.7|8959.9|8957.5|8960.5|8958.1|8959.5|8957.1|58
1682984700000|2023-05-01 23:45:00|8960|8957.6|8960.1|8957.7|8960.4|8958|8959.5|8957.1|51
1682985000000|2023-05-01 23:50:00|8960.2|8957.8|8961.2|8958.8|8961.2|8958.8|8960.2|8957.8|54
1682985300000|2023-05-01 23:55:00|8961.4|8959|8960.9|8958.5|8961.7|8959.3|8960.8|8958.4|130
1682985600000|2023-05-02 00:00:00|8960.8|8958.4|8960.6|8958.2|8961.9|8959.5|8959.4|8957|179
1682985900000|2023-05-02 00:05:00|8960.5|8958.1|8957|8954.6|8960.6|8958.2|8956.8|8954.4|147
1682986200000|2023-05-02 00:10:00|8957.1|8954.7|8956.9|8954.5|8957.4|8955|8956|8953.6|99
1682986500000|2023-05-02 00:15:00|8957|8954.6|8957.8|8955.4|8958.4|8956|8956.5|8954.1|162
1682986800000|2023-05-02 00:20:00|8957.9|8955.5|8958.5|8956.1|8958.6|8956.2|8957.7|8955.3|86
1682987100000|2023-05-02 00:25:00|8958.6|8956.2|8959.1|8956.7|8959.4|8957|8958.4|8956|133
1682987400000|2023-05-02 00:30:00|8959.2|8956.8|8959.1|8956.7|8959.7|8957.3|8958.5|8956.1|100
1682987700000|2023-05-02 00:35:00|8959|8956.6|8958.1|8955.7|8959.4|8957|8957.6|8955.2|85
1682988000000|2023-05-02 00:40:00|8958.2|8955.8|8959.1|8956.7|8959.6|8957.2|8957.8|8955.4|121
1682988300000|2023-05-02 00:45:00|8959.2|8956.8|8960.2|8957.8|8960.7|8958.3|8958.5|8956.1|205
1682988600000|2023-05-02 00:50:00|8960.3|8957.9|8957.8|8955.4|8960.6|8958.6|8957.4|8955|217
1682988900000|2023-05-02 00:55:00|8957.7|8955.3|8958.1|8955.7|8959|8956.6|8957.6|8955.2|162
1682989200000|2023-05-02 01:00:00|8958.2|8955.8|8955.1|8952.7|8958.2|8955.8|8954.9|8952.5|190
1682989500000|2023-05-02 01:05:00|8955|8952.6|8954.6|8952.2|8955.3|8952.9|8954|8951.6|147
1682989800000|2023-05-02 01:10:00|8954.7|8952.3|8950.9|8948.5|8954.7|8952.3|8950.5|8948.2|178
1682990100000|2023-05-02 01:15:00|8951|8948.6|8950.1|8947.7|8951|8948.6|8949.9|8947.5|159
1682990400000|2023-05-02 01:20:00|8950|8947.6|8948.4|8946|8950.4|8948|8946.9|8944.5|199
1682990700000|2023-05-02 01:25:00|8948.3|8945.9|8946.4|8944|8948.6|8946.2|8945.3|8943.3|136
1682991000000|2023-05-02 01:30:00|8946.3|8943.9|8946.9|8944.5|8946.9|8945.1|8946|8943.6|133
1682991300000|2023-05-02 01:35:00|8946.8|8944.4|8945.4|8943|8946.8|8944.4|8944.6|8942.5|133
1682991600000|2023-05-02 01:40:00|8945.3|8942.9|8945.8|8943.4|8945.9|8943.5|8943.5|8941.1|169
1682991900000|2023-05-02 01:45:00|8945.7|8943.3|8950.2|8947.8|8950.7|8948.4|8945.6|8943.2|211
1682992200000|2023-05-02 01:50:00|8950.4|8948|8950.1|8947.7|8950.8|8948.4|8949.1|8946.7|191
1682992500000|2023-05-02 01:55:00|8950.2|8947.8|8949.1|8946.7|8950.5|8948.1|8948.6|8946.2|91
1682992800000|2023-05-02 02:00:00|8949.2|8946.8|8950.6|8948.2|8950.8|8948.4|8949|8946.6|155
1682993100000|2023-05-02 02:05:00|8950.5|8948.1|8950.9|8948.5|8951|8949.1|8950.2|8947.8|74
1682993400000|2023-05-02 02:10:00|8951|8948.6|8950|8947.6|8951|8948.6|8949.6|8947.2|106
1682993700000|2023-05-02 02:15:00|8949.9|8947.5|8949.9|8947.5|8950|8947.6|8949.1|8946.7|104
1682994000000|2023-05-02 02:20:00|8950|8947.6|8948.6|8946.2|8950|8948|8948.1|8945.7|80
1682994300000|2023-05-02 02:25:00|8948.8|8946.4|8950.4|8948|8950.6|8948.2|8948.7|8946.3|131
1682994600000|2023-05-02 02:30:00|8950.3|8947.9|8951.8|8949.4|8951.8|8949.4|8950.2|8947.8|174
1682994900000|2023-05-02 02:35:00|8951.7|8949.3|8951.4|8949|8952|8949.6|8951.3|8948.9|154
1682995200000|2023-05-02 02:40:00|8951.5|8949.1|8951.8|8949.4|8952.1|8949.7|8950.9|8948.5|64
1682995500000|2023-05-02 02:45:00|8951.7|8949.3|8951.5|8949.1|8951.8|8949.4|8950.8|8948.4|61
1682995800000|2023-05-02 02:50:00|8951.4|8949|8950.6|8948.2|8951.8|8949.4|8950.6|8948.2|101
1682996100000|2023-05-02 02:55:00|8950.7|8948.3|8950.9|8948.5|8951.6|8949.2|8950.7|8948.3|75
1682996400000|2023-05-02 03:00:00|8951.1|8948.7|8951.7|8949.3|8951.8|8949.8|8950.6|8948.2|86
1682996700000|2023-05-02 03:05:00|8951.8|8949.4|8951.4|8949.9|8952.1|8950.1|8951.1|8948.7|63
1682997000000|2023-05-02 03:10:00|8951.5|8950|8953|8950.6|8953.9|8951.5|8951.3|8949.3|143
1682997300000|2023-05-02 03:15:00|8953.1|8950.7|8952|8949.6|8953.1|8950.7|8951.9|8949.5|95
1682997600000|2023-05-02 03:20:00|8952.1|8949.7|8951.6|8949.2|8952.4|8950|8951.6|8949.2|130
1682997900000|2023-05-02 03:25:00|8951.7|8949.3|8951.5|8949.1|8952.1|8950.3|8951.2|8949.1|70
1682998200000|2023-05-02 03:30:00|8951.6|8949.2|8953.3|8950.9|8953.4|8951.3|8951.5|8949.1|128
1682998500000|2023-05-02 03:35:00|8953.4|8951|8953.4|8951|8953.5|8951.5|8952.5|8950.8|89
1682998800000|2023-05-02 03:40:00|8953.5|8951.1|8953.4|8951|8953.5|8951.1|8953.1|8950.7|95
1682999100000|2023-05-02 03:45:00|8953.3|8950.9|8954.1|8951.7|8954.3|8952.5|8952.9|8950.9|62
1682999400000|2023-05-02 03:50:00|8954|8951.6|8954.1|8951.7|8954.1|8951.7|8953.3|8950.9|119
1682999700000|2023-05-02 03:55:00|8954|8951.6|8954.3|8951.9|8955|8952.6|8953.6|8951.4|114
1683000000000|2023-05-02 04:00:00|8954.5|8952.1|8954.6|8952.2|8954.9|8952.5|8954|8951.6|119
1683000300000|2023-05-02 04:05:00|8954.7|8952.3|8954.6|8952.2|8954.8|8952.4|8954.1|8951.7|183
1683000600000|2023-05-02 04:10:00|8954.7|8952.3|8954.7|8952.3|8955|8952.6|8954.1|8951.7|114
1683000900000|2023-05-02 04:15:00|8954.8|8952.4|8955.3|8952.9|8955.6|8953.7|8954.2|8951.8|94
1683001200000|2023-05-02 04:20:00|8955.4|8953|8955.5|8953.1|8955.7|8953.3|8954.9|8952.5|149
1683001500000|2023-05-02 04:25:00|8955.4|8953|8957.2|8954.8|8957.2|8954.8|8955.2|8953|120
1683001800000|2023-05-02 04:30:00|8957.1|8954.7|8958.6|8956.2|8959.3|8956.9|8950.8|8948.4|642
1683002100000|2023-05-02 04:35:00|8958.5|8956.1|8960.5|8958.1|8960.5|8958.1|8957.7|8955.3|263
1683002400000|2023-05-02 04:40:00|8960.3|8957.9|8957.4|8955|8960.4|8958|8956.9|8954.5|144
1683002700000|2023-05-02 04:45:00|8957.8|8955.4|8958.5|8956.1|8958.6|8956.2|8955.9|8953.5|188
1683003000000|2023-05-02 04:50:00|8958.4|8956|8957.8|8955.4|8959.1|8957|8957.3|8955.4|134
1683003300000|2023-05-02 04:55:00|8957.5|8955.1|8959.4|8957|8959.8|8957.4|8956.8|8954.4|167
1683003600000|2023-05-02 05:00:00|8959.5|8957.1|8958.9|8956.5|8960|8957.6|8957.9|8955.5|253
1683003900000|2023-05-02 05:05:00|8959|8956.6|8956.1|8953.7|8959.6|8957.2|8955.6|8953.2|193
1683004200000|2023-05-02 05:10:00|8956.2|8953.8|8957|8954.6|8957.4|8955|8956.2|8953.8|152
1683004500000|2023-05-02 05:15:00|8956.8|8954.4|8955.2|8952.8|8956.9|8954.5|8955|8952.6|156
1683004800000|2023-05-02 05:20:00|8955.1|8952.7|8952.7|8951.2|8955.1|8952.7|8950.2|8948.3|134
1683005100000|2023-05-02 05:25:00|8952.6|8951.1|8952.4|8950|8954.4|8952.4|8951.8|8949.4|146
1683005400000|2023-05-02 05:30:00|8952.5|8950.1|8953|8950.6|8953.2|8950.8|8951.5|8949.2|187
1683005700000|2023-05-02 05:35:00|8952.9|8950.5|8952.4|8950|8953.3|8950.9|8951.6|8949.2|157
1683006000000|2023-05-02 05:40:00|8952.3|8949.9|8954.3|8951.9|8955.1|8952.7|8951.3|8948.9|118
1683006300000|2023-05-02 05:45:00|8954.2|8951.8|8954.2|8951.8|8954.3|8951.9|8953.3|8950.9|185
1683006600000|2023-05-02 05:50:00|8954.1|8951.7|8954.8|8952.4|8955.5|8953.1|8953.6|8951.2|131
1683006900000|2023-05-02 05:55:00|8954.9|8952.5|8959.3|8956.9|8959.3|8956.9|8954.6|8952.5|138
1683007200000|2023-05-02 06:00:00|8959.4|8957|8960.9|8959.4|8964.7|8963.2|8959.4|8957|212
1683007500000|2023-05-02 06:05:00|8961.1|8959.6|8958|8956.5|8961.1|8959.6|8957.1|8955.6|221
1683007800000|2023-05-02 06:10:00|8958.1|8956.6|8964.7|8963.2|8964.8|8963.3|8956.4|8954.9|263
1683008100000|2023-05-02 06:15:00|8964.8|8963.3|8964.7|8962.3|8965.1|8963.3|8961.3|8959.4|253
1683008400000|2023-05-02 06:20:00|8964.6|8962.2|8961.4|8959.9|8964.7|8962.3|8961|8959|256
1683008700000|2023-05-02 06:25:00|8961.3|8959.8|8962.7|8960.3|8963.4|8961.6|8960.7|8959.2|215
1683009000000|2023-05-02 06:30:00|8962.6|8960.2|8962.2|8960.7|8963.3|8961.5|8961|8959.1|288
1683009300000|2023-05-02 06:35:00|8962.1|8960.6|8964.9|8962.5|8964.9|8963.2|8961.3|8959.8|239
1683009600000|2023-05-02 06:40:00|8964.8|8962.4|8962.4|8960|8965.3|8962.9|8962|8959.6|265
1683009900000|2023-05-02 06:45:00|8962.7|8960.3|8961.6|8960.1|8963.2|8961|8961.4|8959.6|151
1683010200000|2023-05-02 06:50:00|8961.5|8960|8961.9|8960.4|8964.6|8963.1|8960.4|8958.9|297
1683010500000|2023-05-02 06:55:00|8962|8960.5|8963.6|8961.2|8964.3|8962.8|8960.8|8959.3|216
1683010800000|2023-05-02 07:00:00|8963.5|8961.1|8961.8|8959.4|8964.9|8963.4|8960.5|8959|320
1683011100000|2023-05-02 07:05:00|8961.7|8959.3|8963.1|8961.6|8963.5|8962|8960.9|8959|284
1683011400000|2023-05-02 07:10:00|8963.2|8961.7|8962.2|8960.7|8964.3|8962.8|8960.7|8959.2|326
1683011700000|2023-05-02 07:15:00|8962.3|8960.8|8958.8|8957.3|8962.5|8961|8958.3|8956.8|342
1683012000000|2023-05-02 07:20:00|8958.7|8957.2|8954.6|8953.1|8959.2|8957.7|8954.1|8952.6|327
1683012300000|2023-05-02 07:25:00|8954.5|8953|8959.8|8957.4|8959.8|8957.4|8953.9|8951.5|271
1683012600000|2023-05-02 07:30:00|8959.7|8957.3|8963.7|8961.3|8964.4|8962.4|8959|8956.6|309
1683012900000|2023-05-02 07:35:00|8963.6|8961.2|8960.9|8959.4|8963.7|8961.7|8960.1|8958.1|301
1683013200000|2023-05-02 07:40:00|8960.8|8959.3|8963.7|8962.2|8963.7|8962.2|8958.3|8956.8|267
1683013500000|2023-05-02 07:45:00|8963.8|8962.3|8976.4|8974.9|8976.4|8974.9|8963.3|8961.8|411
1683013800000|2023-05-02 07:50:00|8976.3|8974.8|8975.3|8973.8|8976.6|8975.1|8972|8969.8|297
1683014100000|2023-05-02 07:55:00|8975.2|8973.7|8975.9|8973.5|8978.1|8976.6|8974.7|8973.1|288
1683014400000|2023-05-02 08:00:00|8976|8973.6|8983.6|8981.2|8987.2|8985.7|8975.8|8973.4|607
1683014700000|2023-05-02 08:05:00|8982.6|8981.1|8985.8|8984.3|8986.6|8985|8982.6|8981.1|410
1683015000000|2023-05-02 08:10:00|8985.7|8984.2|8985.9|8984.4|8986.7|8985.2|8980.5|8979|433
1683015300000|2023-05-02 08:15:00|8985.7|8984.2|8982.9|8981.4|8986.5|8985|8980.4|8978.9|380
1683015600000|2023-05-02 08:20:00|8983.2|8981.7|8978.6|8977.1|8983.2|8981.7|8978.2|8976.7|313
1683015900000|2023-05-02 08:25:00|8978.7|8977.2|8980.6|8979.1|8980.7|8979.2|8977|8975.5|236
1683016200000|2023-05-02 08:30:00|8979.9|8978.4|8977.2|8975.7|8980.9|8979.4|8976.9|8975.4|298
1683016500000|2023-05-02 08:35:00|8977|8975.5|8976.5|8975|8980.1|8978.6|8976.4|8974.9|266
1683016800000|2023-05-02 08:40:00|8976.4|8974.9|8976.5|8975|8979.8|8978.3|8975.8|8974.3|279
1683017100000|2023-05-02 08:45:00|8976.6|8975.1|8974.2|8972.7|8980.3|8978.8|8974|8972.5|432
1683017400000|2023-05-02 08:50:00|8974.3|8972.8|8976.6|8974.2|8976.6|8974.9|8971.9|8970.4|311
1683017700000|2023-05-02 08:55:00|8976.7|8974.3|8983.6|8982.1|8984.5|8983|8976.7|8974.3|249
1683018000000|2023-05-02 09:00:00|8983.7|8981.3|8981.6|8980.1|8985.8|8984.3|8978.6|8977.1|394
1683018300000|2023-05-02 09:05:00|8981.5|8980|8982.4|8980.9|8986.5|8985|8981.1|8979.6|314
1683018600000|2023-05-02 09:10:00|8982.3|8980.8|8982.1|8980.6|8983.2|8981.7|8979.3|8977.8|212
1683018900000|2023-05-02 09:15:00|8982.2|8980.7|8986|8984.5|8987.5|8986|8982|8980.5|318
1683019200000|2023-05-02 09:20:00|8985.8|8984.3|8993.7|8992.2|8995.8|8994.3|8985|8983.5|416
1683019500000|2023-05-02 09:25:00|8993.6|8992.1|8992|8990.5|8995.1|8993.6|8990.8|8989.3|359
1683019800000|2023-05-02 09:30:00|8991.9|8990.4|8991.6|8990.1|8994.6|8993.1|8990.9|8989.4|326
1683020100000|2023-05-02 09:35:00|8991.2|8989.7|8992.7|8991.2|8992.8|8991.3|8989.4|8987.9|288
1683020400000|2023-05-02 09:40:00|8992.4|8990.9|8990.7|8989.2|8993|8991.5|8990|8988.5|255
1683020700000|2023-05-02 09:45:00|8991|8989.5|8990.3|8988.8|8991.5|8990|8988.7|8987.2|212
1683021000000|2023-05-02 09:50:00|8990.5|8989|8987.9|8986.4|8991|8989.5|8987.1|8985.6|206
1683021300000|2023-05-02 09:55:00|8988.5|8986.1|8993.2|8991.7|8994.4|8992.9|8988.1|8986.1|242
1683021600000|2023-05-02 10:00:00|8993.3|8991.8|8990.2|8988.7|8994.2|8992.7|8990.1|8988.5|296
1683021900000|2023-05-02 10:05:00|8990.3|8988.8|8990|8988.5|8991.8|8990.3|8988.7|8987.2|157
1683022200000|2023-05-02 10:10:00|8989.9|8988.4|8985.8|8984.3|8989.9|8988.4|8985.4|8983.9|220
1683022500000|2023-05-02 10:15:00|8985.7|8984.2|8988|8986.5|8988.8|8987.3|8984.5|8983|174
1683022800000|2023-05-02 10:20:00|8988.1|8986.6|8988|8986.5|8991.5|8990|8987.8|8986.3|195
1683023100000|2023-05-02 10:25:00|8987.9|8986.4|8986.8|8985.3|8989.8|8988.3|8986.5|8985|205
1683023400000|2023-05-02 10:30:00|8987|8985.5|8990.2|8988.7|8990.4|8988.9|8986.9|8985.4|167
1683023700000|2023-05-02 10:35:00|8990.3|8988.8|8988|8986.5|8990.4|8988.9|8987.4|8985.9|198
1683024000000|2023-05-02 10:40:00|8988.2|8986.7|8986.9|8985.4|8988.5|8987|8986.8|8985.3|187
1683024300000|2023-05-02 10:45:00|8986.8|8985.3|8988.9|8987.4|8989|8987.5|8986.8|8985.3|205
1683024600000|2023-05-02 10:50:00|8989.3|8987.8|8988.4|8986.9|8990.1|8988.6|8987.8|8986.3|146
1683024900000|2023-05-02 10:55:00|8988.1|8986.6|8987.5|8986|8990.1|8988.6|8987|8985.5|237
1683025200000|2023-05-02 11:00:00|8987.2|8985.7|8983|8981.5|8987.4|8985.9|8983|8981.5|216
1683025500000|2023-05-02 11:05:00|8983.1|8981.6|8977.7|8976.2|8983.1|8981.6|8976.3|8974.8|288
1683025800000|2023-05-02 11:10:00|8977.8|8976.3|8972.5|8971|8978|8976.5|8972.2|8970.7|249
1683026100000|2023-05-02 11:15:00|8972.6|8971.1|8971.6|8970.1|8973.8|8972.3|8971.1|8969.6|229
1683026400000|2023-05-02 11:20:00|8971.7|8970.2|8973.1|8971.6|8973.4|8971.9|8970.7|8969.2|200
1683026700000|2023-05-02 11:25:00|8973|8971.5|8971.5|8970|8973.6|8972.1|8970.8|8969.3|235
1683027000000|2023-05-02 11:30:00|8971.6|8970.1|8976.9|8975.4|8978.2|8976.2|8971.5|8970|324
1683027300000|2023-05-02 11:35:00|8976.8|8975.3|8975.2|8973.7|8976.8|8975.3|8974.9|8973.4|195
1683027600000|2023-05-02 11:40:00|8975.1|8973.6|8972.2|8970.7|8975.1|8973.6|8970.3|8968.8|169
1683027900000|2023-05-02 11:45:00|8972.3|8970.8|8972.1|8970.6|8973.6|8972.1|8971.3|8969.8|225
1683028200000|2023-05-02 11:50:00|8972|8970.5|8970.8|8969.3|8972.1|8970.6|8970.2|8968.7|189
1683028500000|2023-05-02 11:55:00|8970.7|8969.2|8972.5|8971|8974.3|8972.8|8968|8966.5|344
1683028800000|2023-05-02 12:00:00|8971.9|8970.4|8971|8969.5|8975.1|8973.6|8970.1|8968.6|275
1683029100000|2023-05-02 12:05:00|8971.1|8969.6|8976|8974.5|8976|8974.5|8971.1|8969.6|308
1683029400000|2023-05-02 12:10:00|8976.1|8974.6|8977.1|8975.6|8977.6|8976.1|8974.8|8973.3|246
1683029700000|2023-05-02 12:15:00|8977|8975.5|8975.9|8974.4|8977|8975.5|8974.5|8973|226
1683030000000|2023-05-02 12:20:00|8975.6|8974.1|8974.8|8973.3|8975.7|8974.2|8971.7|8970.2|238
1683030300000|2023-05-02 12:25:00|8974.9|8973.4|8977.6|8976.1|8977.9|8976.4|8974.5|8973|246
1683030600000|2023-05-02 12:30:00|8977.5|8976|8978|8976.5|8979.9|8978.4|8976.1|8974.6|266
1683030900000|2023-05-02 12:35:00|8978.1|8976.6|8982|8980.5|8982.3|8980.8|8978|8976.5|249
1683031200000|2023-05-02 12:40:00|8982.5|8981|8978.2|8976.7|8982.9|8981.4|8977.5|8976|363
1683031500000|2023-05-02 12:45:00|8978.4|8976.9|8981.9|8980.4|8983.2|8981.7|8977.2|8975.7|248
1683031800000|2023-05-02 12:50:00|8981.8|8980.3|8982.7|8981.2|8982.7|8981.2|8977.8|8976.3|322
1683032100000|2023-05-02 12:55:00|8982.8|8981.3|8987.8|8986.3|8988.9|8987.4|8979.7|8978.2|388
1683032400000|2023-05-02 13:00:00|8987.7|8986.2|8988.3|8986.8|8988.9|8987.4|8984.9|8983.4|341
1683032700000|2023-05-02 13:05:00|8988.2|8986.7|8989.3|8987.8|8989.7|8988.2|8984.7|8983.2|302
1683033000000|2023-05-02 13:10:00|8989.4|8987.9|8990.4|8988.9|8992.5|8991|8988.7|8987.2|256
1683033300000|2023-05-02 13:15:00|8990.8|8989.3|8985.8|8984.3|8991.4|8989.9|8985.4|8983.9|290
1683033600000|2023-05-02 13:20:00|8985.7|8984.2|8984.9|8983.4|8986.6|8985.1|8983.9|8982.4|204
1683033900000|2023-05-02 13:25:00|8985.1|8983.6|8983.3|8981.8|8987.1|8985.6|8983.1|8981.6|202
1683034200000|2023-05-02 13:30:00|8983.4|8981.9|8985|8983.5|8987.3|8985.8|8983.1|8981.6|316
1683034500000|2023-05-02 13:35:00|8985.2|8983.7|8984.5|8983|8989.8|8988.3|8984.4|8982.9|354
1683034800000|2023-05-02 13:40:00|8984.6|8983.1|8983|8981.5|8985.1|8983.6|8981.5|8980|381
1683035100000|2023-05-02 13:45:00|8983.1|8981.6|8984.1|8982.6|8984.9|8983.4|8981|8979.5|367
1683035400000|2023-05-02 13:50:00|8983.8|8982.3|8984.5|8983|8985.6|8984.1|8980.6|8978.9|422
1683035700000|2023-05-02 13:55:00|8984.9|8983.4|8990.1|8987.7|8990.7|8989.2|8984.1|8982.6|469
1683036000000|2023-05-02 14:00:00|8990.2|8987.8|8975.8|8973.4|8990.2|8987.8|8967.6|8965.2|1306
1683036300000|2023-05-02 14:05:00|8975.7|8973.3|8975.5|8974|8976.5|8974.8|8970.9|8969.4|802
1683036600000|2023-05-02 14:10:00|8975.2|8973.7|8971.7|8970.2|8978.3|8976.1|8970.4|8968.9|717
1683036900000|2023-05-02 14:15:00|8971.6|8970.1|8973.2|8970.8|8976.6|8975.1|8970.4|8968.9|542
1683037200000|2023-05-02 14:20:00|8973.1|8970.7|8967|8965.5|8973.1|8970.8|8965.3|8963.6|570
1683037500000|2023-05-02 14:25:00|8967.1|8965.6|8966.2|8964.7|8968.8|8967.3|8965.6|8964.1|424
1683037800000|2023-05-02 14:30:00|8966|8964.5|8948.8|8947.3|8966.1|8964.6|8948.7|8946.3|713
1683038100000|2023-05-02 14:35:00|8948.9|8947.4|8944.5|8943|8949.7|8947.7|8941.3|8939.7|898
1683038400000|2023-05-02 14:40:00|8944.6|8943.1|8936.7|8935.2|8944.8|8943.3|8935.3|8933.8|799
1683038700000|2023-05-02 14:45:00|8936.6|8935.1|8942.4|8940|8942.4|8940.9|8934.7|8932.6|703
1683039000000|2023-05-02 14:50:00|8942.3|8939.9|8945.1|8943.6|8945.5|8944|8940.5|8939|656
1683039300000|2023-05-02 14:55:00|8945.2|8943.7|8944.7|8943.2|8949.6|8948.1|8943.8|8942.3|548
1683039600000|2023-05-02 15:00:00|8944.8|8943.3|8937.5|8936|8945.9|8944.4|8936.5|8935|617
1683039900000|2023-05-02 15:05:00|8937.7|8936.2|8943.6|8942.1|8943.9|8942.4|8937.2|8935.7|395
1683040200000|2023-05-02 15:10:00|8943.5|8942|8942.1|8940.6|8945.8|8944.3|8940.3|8938.8|397
1683040500000|2023-05-02 15:15:00|8941.8|8940.3|8939.5|8938|8941.9|8940.4|8938.5|8937|386
1683040800000|2023-05-02 15:20:00|8939.6|8938.1|8939.7|8938.2|8940.1|8938.6|8937.6|8936.1|341
1683041100000|2023-05-02 15:25:00|8939.6|8938.1|8938.9|8937.4|8942.8|8941.3|8936.8|8935.3|376
1683041400000|2023-05-02 15:30:00|8938.8|8937.3|8940.4|8938.9|8943.7|8942.2|8937.7|8936.2|424
1683041700000|2023-05-02 15:35:00|8940.5|8939|8939.6|8938.1|8942|8940.5|8938.9|8937.4|277
1683042000000|2023-05-02 15:40:00|8939.7|8938.2|8940.1|8938.6|8944.4|8942.9|8937.3|8935.8|292
1683042300000|2023-05-02 15:45:00|8940|8938.5|8938.1|8936.6|8944|8942.5|8938|8936.5|358
1683042600000|2023-05-02 15:50:00|8938|8936.5|8934.8|8933.3|8938.5|8937|8932.5|8931|407
1683042900000|2023-05-02 15:55:00|8934.7|8933.2|8932|8930.5|8935.3|8933.8|8931.5|8930|280
1683043200000|2023-05-02 16:00:00|8932.1|8930.6|8929.8|8928.3|8933.2|8931.7|8928.6|8927.1|254
1683043500000|2023-05-02 16:05:00|8929.7|8928.2|8929.3|8927.8|8931.6|8930.1|8928.7|8927.2|257
1683043800000|2023-05-02 16:10:00|8929.8|8928.3|8932.5|8931|8932.5|8931|8928.1|8926.6|198
1683044100000|2023-05-02 16:15:00|8932.6|8931.1|8931.8|8930.3|8933.7|8932.2|8931.5|8930|169
1683044400000|2023-05-02 16:20:00|8931.7|8930.2|8931.6|8930.1|8932.2|8930.7|8930|8928.5|128
1683044700000|2023-05-02 16:25:00|8931.5|8930|8935.7|8934.2|8935.7|8934.2|8931.4|8929.9|171
1683045000000|2023-05-02 16:30:00|8935.6|8934.1|8936.1|8934.6|8937|8935.5|8934.6|8933.1|145
1683045300000|2023-05-02 16:35:00|8936.2|8934.7|8934.2|8932.7|8937.2|8935.7|8934|8932.5|199
1683045600000|2023-05-02 16:40:00|8934.1|8932.6|8933|8931.5|8934.1|8932.6|8931.6|8930.1|177
1683045900000|2023-05-02 16:45:00|8932.9|8931.4|8930.1|8928.6|8933.1|8931.6|8928.5|8927|211
1683046200000|2023-05-02 16:50:00|8930.2|8928.7|8931.2|8929.7|8931.7|8930.2|8929.8|8928.3|166
1683046500000|2023-05-02 16:55:00|8931.5|8930|8932.1|8930.6|8932.9|8931.4|8929.3|8927.8|190
1683046800000|2023-05-02 17:00:00|8931.8|8930.3|8932.2|8930.7|8932.5|8931|8930.5|8929|177
1683047100000|2023-05-02 17:05:00|8932.1|8930.6|8932.7|8931.2|8933.2|8931.7|8931.7|8930.2|121
1683047400000|2023-05-02 17:10:00|8932.8|8931.3|8933.9|8932.4|8934.5|8933|8931.7|8930.2|111
1683047700000|2023-05-02 17:15:00|8933.8|8932.3|8935|8933.5|8936.4|8934.9|8933.7|8932.2|94
1683048000000|2023-05-02 17:20:00|8935.2|8933.7|8933.1|8931.6|8936|8934.5|8932.3|8930.8|114
1683048300000|2023-05-02 17:25:00|8933|8931.5|8932.6|8931.1|8933.4|8931.9|8932|8930.5|124
1683048600000|2023-05-02 17:30:00|8932.5|8931|8931.1|8929.6|8933.7|8932.2|8930|8928.5|142
1683048900000|2023-05-02 17:35:00|8931.3|8929.8|8929.6|8928.1|8932.9|8931.4|8929.6|8928.1|127
1683049200000|2023-05-02 17:40:00|8929.7|8928.2|8930.5|8929|8932.1|8930.6|8929.5|8928|176
1683049500000|2023-05-02 17:45:00|8930.4|8928.9|8930.7|8929.2|8931.1|8929.6|8929.3|8927.8|189
1683049800000|2023-05-02 17:50:00|8930.4|8928.9|8934.6|8933.1|8934.8|8933.3|8930.4|8928.9|178
1683050100000|2023-05-02 17:55:00|8934.5|8933|8935.8|8934.3|8936.6|8935.1|8933.4|8931.9|190
1683050400000|2023-05-02 18:00:00|8935.7|8934.2|8935.1|8933.6|8935.8|8934.3|8932|8930.5|276
1683050700000|2023-05-02 18:05:00|8935|8933.5|8936.2|8934.7|8936.8|8935.3|8934.8|8933.3|154
1683051000000|2023-05-02 18:10:00|8936|8934.5|8935.3|8933.8|8936.5|8935|8934.5|8933|147
1683051300000|2023-05-02 18:15:00|8934.9|8933.4|8935.7|8934.2|8935.7|8934.2|8933.8|8932.3|129
1683051600000|2023-05-02 18:20:00|8935.8|8934.3|8935.9|8934.4|8935.9|8934.4|8935.1|8933.6|89
1683051900000|2023-05-02 18:25:00|8935.5|8934|8933.8|8932.3|8935.6|8934.1|8933.4|8931.9|70
1683052200000|2023-05-02 18:30:00|8933.7|8932.2|8934.2|8932.7|8935|8933.5|8933.6|8932.1|136
1683052500000|2023-05-02 18:35:00|8934.3|8932.8|8934.2|8932.7|8935.2|8933.7|8933.8|8932.3|150
1683052800000|2023-05-02 18:40:00|8934.3|8932.8|8935.1|8933.6|8935.2|8933.7|8933.3|8931.8|162
1683053100000|2023-05-02 18:45:00|8935.2|8933.7|8934.5|8933|8935.5|8934|8934.3|8932.8|134
1683053400000|2023-05-02 18:50:00|8934.4|8932.9|8934.5|8933|8934.6|8933.1|8933.3|8931.8|109
1683053700000|2023-05-02 18:55:00|8934.4|8932.9|8933.7|8932.2|8935.4|8933.9|8933.6|8932.1|192
1683054000000|2023-05-02 19:00:00|8933.8|8932.3|8931.1|8929.6|8934.3|8932.8|8931|8929.5|160
1683054300000|2023-05-02 19:05:00|8931.2|8929.7|8932.7|8931.2|8933.4|8931.9|8931.1|8929.6|91
1683054600000|2023-05-02 19:10:00|8932.6|8931.1|8931.8|8930.3|8932.8|8931.3|8931|8929.5|151
1683054900000|2023-05-02 19:15:00|8931.7|8930.2|8932.2|8930.7|8933.3|8931.8|8931.5|8930|134
1683055200000|2023-05-02 19:20:00|8932|8930.5|8931.2|8929.7|8932|8930.5|8930.1|8928.6|141
1683055500000|2023-05-02 19:25:00|8931.1|8929.6|8931.8|8930.3|8931.9|8930.4|8930.8|8929.3|141
1683055800000|2023-05-02 19:30:00|8931.7|8930.2|8929.1|8927.6|8931.8|8930.3|8928.8|8927.3|154
1683056100000|2023-05-02 19:35:00|8928.2|8926.7|8931.1|8929.6|8931.3|8929.8|8928.1|8926.6|84
1683056400000|2023-05-02 19:40:00|8931.2|8929.7|8930.6|8929.1|8931.7|8930.2|8930.2|8928.7|60
1683056700000|2023-05-02 19:45:00|8930.5|8929|8928.7|8927.2|8930.5|8929|8928.3|8926.8|77
1683057000000|2023-05-02 19:50:00|8928.8|8927.3|8926.7|8925.2|8928.9|8927.4|8926.4|8924.9|84
1683057300000|2023-05-02 19:55:00|8926.6|8925.1|8928.4|8926.9|8928.4|8926.9|8924.7|8923.2|127
1683057600000|2023-05-02 20:00:00|8928.2|8926.7|8928.8|8927.3|8929.2|8927.7|8927.2|8925.7|102
1683057900000|2023-05-02 20:05:00|8928.9|8927.4|8928.3|8926.8|8928.9|8927.4|8928|8926.5|64
1683058200000|2023-05-02 20:10:00|8928.2|8926.7|8930.1|8928.6|8930.1|8928.6|8928.1|8926.6|40
1683058500000|2023-05-02 20:15:00|8930|8928.5|8930|8928.5|8930.5|8929|8929.1|8927.6|57
1683058800000|2023-05-02 20:20:00|8930.1|8928.6|8931.8|8930.3|8931.9|8930.4|8930.1|8928.6|49
1683059100000|2023-05-02 20:25:00|8931.7|8930.2|8932.8|8931.3|8933.1|8931.6|8931.7|8930.2|36
1683059400000|2023-05-02 20:30:00|8932.7|8931.2|8932.3|8930.8|8932.8|8931.3|8931.8|8929.9|39
1683059700000|2023-05-02 20:35:00|8932.2|8930.7|8933.5|8932|8934.1|8932.6|8932.1|8930.6|53
1683060000000|2023-05-02 20:40:00|8933.4|8931.9|8933.7|8932.2|8933.8|8932.3|8932.7|8931.2|73
1683060300000|2023-05-02 20:45:00|8933.6|8932.1|8933.8|8932.3|8934.3|8932.4|8933.5|8931.6|38
1683060600000|2023-05-02 20:50:00|8934.4|8932|8933.5|8932|8934.4|8932.4|8933.2|8931.3|22
1683060900000|2023-05-02 20:55:00|8934|8931.6|8933.4|8930.8|8934.8|8932.4|8932.8|8930.4|108
1683061200000|2023-05-02 21:00:00|8934.2|8929.3|8932.4|8927.4|8934.2|8929.3|8932.4|8927.4|19
1683061500000|2023-05-02 21:05:00|8932.2|8927.2|8932.3|8927.3|8932.9|8927.9|8932.1|8927.1|32
1683061800000|2023-05-02 21:10:00|8932.4|8927.4|8932|8927|8932.5|8927.5|8932|8927|13
1683062100000|2023-05-02 21:15:00|8931.9|8926.9|8932.2|8927.2|8932.2|8927.2|8931.7|8926.7|41
1683062400000|2023-05-02 21:20:00|8932.1|8927.1|8932.1|8927.1|8932.2|8927.2|8931.6|8926.6|13
1683062700000|2023-05-02 21:25:00|8931.9|8926.9|8932.2|8927.2|8932.2|8927.2|8931.9|8926.9|13
1683063000000|2023-05-02 21:30:00|8932.3|8927.3|8931.9|8926.9|8932.3|8927.3|8931.6|8926.6|74
1683063300000|2023-05-02 21:35:00|8932.1|8927.1|8932|8927|8932.5|8927.5|8931.9|8926.9|149
1683063600000|2023-05-02 21:40:00|8932.1|8927.1|8932.4|8927.4|8932.4|8927.4|8931.9|8926.9|86
1683063900000|2023-05-02 21:45:00|8932.6|8927.7|8932.2|8927.2|8932.7|8927.7|8931.2|8926.2|187
1683064200000|2023-05-02 21:50:00|8932.1|8927.1|8933.4|8928.4|8933.5|8928.5|8931.9|8926.9|131
1683064500000|2023-05-02 21:55:00|8933.3|8928.3|8932.6|8927.6|8933.6|8928.6|8932.2|8927.2|120
1683064800000|2023-05-02 22:00:00|8931.6|8926.6|8932|8928.9|8933.2|8929.4|8931.2|8926.2|136
1683065100000|2023-05-02 22:05:00|8931.9|8928.7|8931.3|8928.6|8932.1|8929|8931.1|8928.4|51
1683065400000|2023-05-02 22:10:00|8931.4|8928.7|8929.6|8927.2|8931.5|8928.7|8929.6|8927.2|96
1683065700000|2023-05-02 22:15:00|8929.7|8927.3|8929.2|8926.8|8929.9|8927.5|8929|8926.6|74
1683066000000|2023-05-02 22:20:00|8929.1|8926.7|8929.3|8926.9|8930.8|8928.4|8929.1|8926.7|220
1683066300000|2023-05-02 22:25:00|8929.2|8926.8|8929.7|8927.3|8930.3|8927.9|8928.9|8926.5|292
1683066600000|2023-05-02 22:30:00|8929.8|8927.4|8930.3|8927.9|8930.4|8928|8929.5|8927.1|417
1683066900000|2023-05-02 22:35:00|8930.2|8927.8|8930.8|8928.4|8930.8|8928.4|8929.7|8927.3|314
1683067200000|2023-05-02 22:40:00|8930.7|8928.3|8929.6|8927.2|8930.8|8928.4|8929.6|8927.2|69
1683067500000|2023-05-02 22:45:00|8929.5|8927.1|8929.5|8927.1|8930.2|8927.8|8929.4|8927|349
1683067800000|2023-05-02 22:50:00|8929.6|8927.2|8928.9|8926.5|8929.7|8927.3|8928.8|8926.4|252
1683068100000|2023-05-02 22:55:00|8929|8926.6|8930.7|8928.3|8930.8|8928.4|8928.8|8926.4|110
1683068400000|2023-05-02 23:00:00|8930.6|8928.2|8929.1|8926.7|8930.8|8928.4|8928.7|8926.3|161
1683068700000|2023-05-02 23:05:00|8928.9|8926.5|8927|8924.6|8928.9|8926.5|8926.4|8924|163
1683069000000|2023-05-02 23:10:00|8927.1|8924.7|8926.5|8924.1|8927.5|8925.1|8926.4|8924|66
1683069300000|2023-05-02 23:15:00|8927|8924.6|8925.6|8923.2|8927|8924.6|8924.5|8922.1|75
1683069600000|2023-05-02 23:20:00|8925.7|8923.3|8926|8923.6|8926.6|8924.2|8925.5|8923.1|115
1683069900000|2023-05-02 23:25:00|8925.9|8923.5|8926.3|8923.9|8926.3|8923.9|8925.6|8923.2|69
1683070200000|2023-05-02 23:30:00|8926.4|8924|8926.7|8924.3|8927.1|8924.7|8926.3|8923.9|103
1683070500000|2023-05-02 23:35:00|8926.8|8924.4|8925.6|8923.2|8926.8|8924.4|8925.4|8923|111
1683070800000|2023-05-02 23:40:00|8925.4|8923|8925.6|8923.2|8925.6|8923.2|8925|8922.6|107
1683071100000|2023-05-02 23:45:00|8925.5|8923.1|8924.5|8922.1|8926|8923.6|8924.4|8922|71
1683071400000|2023-05-02 23:50:00|8924.6|8922.2|8925.1|8922.7|8925.2|8923|8924.3|8922.2|126
1683071700000|2023-05-02 23:55:00|8925.2|8922.8|8924.6|8923.1|8925.5|8923.8|8924.6|8922.6|106
1683072000000|2023-05-03 00:00:00|8924.5|8923|8924.5|8922.1|8924.8|8923|8922|8920|160
1683072300000|2023-05-03 00:05:00|8924.7|8923.2|8925.4|8923|8925.6|8923.9|8924.2|8921.8|121
1683072600000|2023-05-03 00:10:00|8925.5|8923.1|8927.7|8925.3|8928.8|8926.4|8925.5|8923.1|119
1683072900000|2023-05-03 00:15:00|8927.8|8925.4|8927|8924.6|8928.3|8925.9|8925.6|8923.2|120
1683073200000|2023-05-03 00:20:00|8926.9|8924.5|8925.7|8923.3|8927.3|8924.9|8925.6|8923.2|84
1683073500000|2023-05-03 00:25:00|8925.6|8923.2|8924.9|8922.5|8926|8923.6|8924.8|8922.4|103
1683073800000|2023-05-03 00:30:00|8924.8|8922.4|8923.1|8920.7|8924.8|8922.4|8923|8920.6|103
1683074100000|2023-05-03 00:35:00|8923|8920.6|8921.6|8919.2|8923.1|8920.7|8921.5|8919.1|106
1683074400000|2023-05-03 00:40:00|8921.5|8919.1|8921|8918.6|8923.1|8920.7|8919.4|8917|179
1683074700000|2023-05-03 00:45:00|8920.8|8918.4|8920.3|8917.9|8920.9|8918.5|8919.9|8917.5|89
1683075000000|2023-05-03 00:50:00|8920.4|8918|8920.8|8918.4|8921.8|8919.4|8920.3|8917.9|88
1683075300000|2023-05-03 00:55:00|8920.9|8918.5|8919.6|8917.2|8920.9|8918.5|8919.4|8917.2|85
1683075600000|2023-05-03 01:00:00|8919.7|8917.3|8921.1|8918.7|8921.7|8919.3|8919.5|8917.1|126
1683075900000|2023-05-03 01:05:00|8921|8918.6|8921|8918.6|8921.3|8918.9|8920.3|8917.9|86
1683076200000|2023-05-03 01:10:00|8921.1|8918.7|8919.8|8917.4|8922.1|8919.7|8919.5|8917.1|97
1683076500000|2023-05-03 01:15:00|8919.9|8917.5|8919.1|8916.7|8920|8917.6|8918.5|8916.1|146
1683076800000|2023-05-03 01:20:00|8919|8916.6|8916.7|8914.3|8919.1|8916.7|8916.5|8914.1|123
1683077100000|2023-05-03 01:25:00|8916.8|8914.4|8916.8|8914.4|8917.2|8914.8|8915.9|8913.5|123
1683077400000|2023-05-03 01:30:00|8917|8914.6|8918|8915.6|8918.6|8916.2|8916.7|8914.4|113
1683077700000|2023-05-03 01:35:00|8917.7|8915.3|8916.8|8915.3|8917.9|8915.5|8915.6|8914.1|130
1683078000000|2023-05-03 01:40:00|8916.6|8915.1|8915.9|8914.4|8917.4|8915.9|8914.9|8913.4|125
1683078300000|2023-05-03 01:45:00|8915.8|8914.3|8914.8|8912.4|8915.9|8914.4|8914.1|8912.3|165
1683078600000|2023-05-03 01:50:00|8914.9|8912.5|8914.6|8912.2|8915.3|8912.9|8913.7|8911.3|163
1683078900000|2023-05-03 01:55:00|8914.5|8912.1|8914.5|8912.1|8914.6|8912.5|8912.9|8910.5|115
1683079200000|2023-05-03 02:00:00|8914.6|8912.2|8914.4|8912|8915|8912.6|8914.3|8911.9|79
1683079500000|2023-05-03 02:05:00|8914.2|8911.8|8913.3|8911.8|8914.9|8912.5|8912.6|8910.8|116
1683079800000|2023-05-03 02:10:00|8913.4|8911.9|8914.5|8913|8914.8|8913.3|8913.2|8911.7|98
1683080100000|2023-05-03 02:15:00|8914.3|8912.8|8916.4|8914|8916.6|8915.1|8914|8912.5|73
1683080400000|2023-05-03 02:20:00|8916.2|8913.8|8916.9|8914.5|8916.9|8914.5|8915.8|8913.4|112
1683080700000|2023-05-03 02:25:00|8916.8|8914.4|8917.1|8915.6|8917.2|8915.7|8916.3|8913.9|93
1683081000000|2023-05-03 02:30:00|8917.2|8915.7|8915.8|8913.4|8917.2|8915.7|8915.5|8913.3|78
1683081300000|2023-05-03 02:35:00|8915.9|8913.5|8914.9|8912.5|8916.3|8913.9|8914.4|8912.4|55
1683081600000|2023-05-03 02:40:00|8914.8|8912.4|8913.8|8911.4|8915|8912.6|8913.7|8911.3|136
1683081900000|2023-05-03 02:45:00|8913.7|8911.3|8913.5|8911.1|8913.9|8911.8|8912.9|8910.5|158
1683082200000|2023-05-03 02:50:00|8913.6|8911.2|8912.5|8910.1|8913.6|8911.2|8912|8909.6|229
1683082500000|2023-05-03 02:55:00|8912.6|8910.2|8911.9|8909.5|8912.8|8910.4|8911.8|8909.4|125
1683082800000|2023-05-03 03:00:00|8912|8909.6|8911.6|8909.2|8912|8909.6|8911.2|8908.8|79
1683083100000|2023-05-03 03:05:00|8911.7|8909.3|8911.4|8909|8911.8|8909.4|8911|8908.6|68
1683083400000|2023-05-03 03:10:00|8911.5|8909.1|8910.2|8907.8|8911.5|8909.1|8910|8907.6|58
1683083700000|2023-05-03 03:15:00|8910.1|8907.7|8910.8|8908.4|8910.9|8908.5|8909.9|8907.5|92
1683084000000|2023-05-03 03:20:00|8910.7|8908.3|8911|8908.6|8911.4|8909|8910.5|8908.1|67
1683084300000|2023-05-03 03:25:00|8911.1|8908.7|8911.2|8908.8|8911.2|8908.8|8910.4|8908|83
1683084600000|2023-05-03 03:30:00|8911|8908.6|8911.3|8908.9|8911.4|8909|8910.7|8908.3|41
1683084900000|2023-05-03 03:35:00|8911.2|8908.8|8911.4|8909|8911.8|8909.9|8911|8908.8|44
1683085200000|2023-05-03 03:40:00|8911.3|8908.9|8911|8908.6|8912.2|8910.5|8910.8|8908.4|74
1683085500000|2023-05-03 03:45:00|8911.5|8909.1|8910.1|8907.7|8911.6|8909.2|8910|8907.6|56
1683085800000|2023-05-03 03:50:00|8910|8907.6|8910|8907.6|8910.2|8907.8|8909.5|8907.1|44
1683086100000|2023-05-03 03:55:00|8909.9|8907.5|8909.1|8906.7|8910|8907.6|8908.6|8906.2|46
1683086400000|2023-05-03 04:00:00|8909|8906.6|8909.3|8906.9|8910.1|8907.9|8908.9|8906.6|67
1683086700000|2023-05-03 04:05:00|8909.4|8907|8909.6|8907.2|8909.8|8907.4|8909.1|8906.7|60
1683087000000|2023-05-03 04:10:00|8909.7|8907.3|8910.9|8909.4|8910.9|8909.4|8909.2|8907.2|78
1683087300000|2023-05-03 04:15:00|8911|8909.5|8912.3|8909.9|8912.4|8910.2|8911|8909.2|66
1683087600000|2023-05-03 04:20:00|8912.4|8910|8912.9|8910.5|8913.4|8911|8912.1|8909.7|64
1683087900000|2023-05-03 04:25:00|8913.1|8910.7|8913.8|8912.3|8913.8|8912.3|8912.9|8910.7|51
1683088200000|2023-05-03 04:30:00|8913.9|8912.4|8914|8912.5|8914.3|8912.8|8913.5|8912|73
1683088500000|2023-05-03 04:35:00|8914.1|8912.6|8914.6|8912.2|8914.8|8912.6|8913.9|8911.6|74
1683088800000|2023-05-03 04:40:00|8914.5|8912.1|8914|8911.6|8914.7|8912.3|8913|8910.6|82
1683089100000|2023-05-03 04:45:00|8914.1|8911.7|8914.3|8911.9|8914.4|8912|8913.5|8911.1|70
1683089400000|2023-05-03 04:50:00|8914.4|8912|8915.4|8913|8915.5|8913.1|8913.5|8911.9|43
1683089700000|2023-05-03 04:55:00|8915.3|8912.9|8915.2|8913.7|8915.5|8913.8|8913.8|8912.3|104
1683090000000|2023-05-03 05:00:00|8915.1|8913.6|8913.4|8911|8915.2|8913.7|8912.5|8910.8|96
1683090300000|2023-05-03 05:05:00|8913.5|8911.1|8912.6|8910.2|8914.2|8911.8|8912.4|8910|108
1683090600000|2023-05-03 05:10:00|8912.7|8910.3|8911.8|8909.4|8913.2|8910.8|8911.8|8909.4|63
1683090900000|2023-05-03 05:15:00|8911.7|8909.3|8912.6|8910.2|8912.9|8910.5|8911.6|8909.2|131
1683091200000|2023-05-03 05:20:00|8912.7|8910.3|8913.7|8911.3|8914.1|8911.7|8912.6|8910.2|88
1683091500000|2023-05-03 05:25:00|8913.6|8911.2|8912.7|8910.3|8914.2|8912.7|8912.7|8910.3|70
1683091800000|2023-05-03 05:30:00|8912.8|8910.4|8913.4|8911|8913.6|8911.8|8912.6|8910.4|56
1683092100000|2023-05-03 05:35:00|8913.1|8910.7|8912.7|8910.3|8913.1|8910.7|8911.1|8909.4|115
1683092400000|2023-05-03 05:40:00|8912.6|8910.2|8913.8|8911.4|8914.4|8912|8912.6|8910.2|74
1683092700000|2023-05-03 05:45:00|8913.9|8911.5|8914.7|8912.3|8915|8912.6|8913.7|8911.3|83
1683093000000|2023-05-03 05:50:00|8914.6|8912.2|8915.2|8912.8|8915.7|8913.3|8914.1|8911.7|114
1683093300000|2023-05-03 05:55:00|8915.3|8912.9|8914.5|8912.1|8915.4|8913|8914.5|8912.1|87
1683093600000|2023-05-03 06:00:00|8914.4|8912|8912|8909.6|8915|8913.3|8910.5|8908.1|229
1683093900000|2023-05-03 06:05:00|8912.1|8909.7|8916.1|8913.7|8916.9|8914.8|8912|8909.6|174
1683094200000|2023-05-03 06:10:00|8915.6|8914.1|8914|8912.5|8916.9|8915.3|8913.9|8911.9|214
1683094500000|2023-05-03 06:15:00|8914.2|8912.7|8912.8|8911.3|8914.4|8912.9|8912.1|8910.6|151
1683094800000|2023-05-03 06:20:00|8912.7|8911.2|8912.9|8910.5|8913.5|8911.9|8912|8910.4|121
1683095100000|2023-05-03 06:25:00|8912.8|8910.4|8914.1|8911.7|8915.9|8914.4|8912.2|8910.4|235
1683095400000|2023-05-03 06:30:00|8913.9|8911.5|8907.7|8905.3|8914.2|8911.8|8907.3|8904.9|193
1683095700000|2023-05-03 06:35:00|8907.8|8905.4|8907.8|8906.3|8908.3|8906.3|8905|8902.6|218
1683096000000|2023-05-03 06:40:00|8907.7|8906.2|8904.1|8901.7|8907.8|8906.3|8903.4|8901.2|193
1683096300000|2023-05-03 06:45:00|8904|8901.6|8901.6|8900.1|8904.9|8902.5|8901|8899.5|173
1683096600000|2023-05-03 06:50:00|8902|8899.6|8897.2|8895.7|8902.2|8900.7|8897|8895.5|214
1683096900000|2023-05-03 06:55:00|8897.3|8895.8|8895.7|8894.2|8899.4|8897.9|8895.7|8893.6|232
1683097200000|2023-05-03 07:00:00|8895.8|8894.3|8901.4|8899|8904.5|8902.1|8892.4|8890.4|450
1683097500000|2023-05-03 07:05:00|8901.5|8899.1|8902.2|8899.8|8903.5|8901.2|8898.9|8897.2|374
1683097800000|2023-05-03 07:10:00|8902.3|8899.9|8898.9|8896.5|8902.5|8900.1|8898.8|8896.4|274
1683098100000|2023-05-03 07:15:00|8898.6|8896.2|8896.1|8894.6|8899.1|8897.6|8895.4|8893.9|275
1683098400000|2023-05-03 07:20:00|8896|8894.5|8893.9|8892.4|8898.4|8896|8893.5|8891.9|274
1683098700000|2023-05-03 07:25:00|8894|8892.5|8895.9|8894.4|8897.1|8895.3|8893.9|8892.1|243
1683099000000|2023-05-03 07:30:00|8896.6|8895.1|8892.6|8891.1|8898.3|8896.8|8892.6|8891.1|328
1683099300000|2023-05-03 07:35:00|8892.5|8891|8895.3|8893.8|8896.1|8894.4|8889.9|8888.4|280
1683099600000|2023-05-03 07:40:00|8895.4|8893.9|8897.5|8896|8897.7|8896|8894.9|8893.4|248
1683099900000|2023-05-03 07:45:00|8897.6|8896.1|8899.2|8897.7|8899.3|8897.8|8894.5|8892.3|261
1683100200000|2023-05-03 07:50:00|8899.7|8897.3|8900.9|8899.4|8902.1|8900.6|8897.9|8895.9|247
1683100500000|2023-05-03 07:55:00|8901|8899.5|8895.4|8893.9|8901|8899.5|8894.9|8893.4|258
1683100800000|2023-05-03 08:00:00|8895.3|8893.8|8889.5|8888|8895.4|8893.9|8889.1|8887.6|295
1683101100000|2023-05-03 08:05:00|8889.4|8887.9|8886.1|8884.6|8890.1|8888.6|8883.3|8880.9|424
1683101400000|2023-05-03 08:10:00|8886|8884.5|8888.7|8887.2|8889.4|8887.2|8883|8881.3|280
1683101700000|2023-05-03 08:15:00|8888.8|8887.3|8882.9|8881.4|8888.8|8887.3|8882.8|8881.3|302
1683102000000|2023-05-03 08:20:00|8882.8|8881.3|8885.5|8883.1|8886|8884|8882.1|8880.3|252
1683102300000|2023-05-03 08:25:00|8885.6|8883.2|8885.5|8884|8887.5|8886|8884.5|8883|194
1683102600000|2023-05-03 08:30:00|8885.6|8884.1|8885.2|8883.7|8888.1|8886.6|8884.4|8882.9|269
1683102900000|2023-05-03 08:35:00|8885.1|8883.6|8885.1|8883.6|8887.4|8885.9|8884.9|8883.4|187
1683103200000|2023-05-03 08:40:00|8885|8883.5|8875.8|8874.3|8885|8883.5|8875|8873.5|287
1683103500000|2023-05-03 08:45:00|8875.9|8874.4|8876.1|8874.6|8878.1|8876.2|8875.6|8874.1|298
1683103800000|2023-05-03 08:50:00|8876|8874.5|8874.4|8872.9|8877.9|8876.4|8871.9|8870.4|273
1683104100000|2023-05-03 08:55:00|8874.5|8873|8879.4|8877|8879.6|8877.3|8874.3|8872.8|245
1683104400000|2023-05-03 09:00:00|8879.5|8877.1|8878.7|8877.2|8879.7|8878.2|8877.5|8876|215
1683104700000|2023-05-03 09:05:00|8878.6|8877.1|8878.1|8876.6|8879.1|8877.6|8876.4|8874.9|183
1683105000000|2023-05-03 09:10:00|8878.2|8876.7|8880.2|8878.7|8881.4|8879.9|8877.9|8876.4|192
1683105300000|2023-05-03 09:15:00|8880.1|8878.6|8876.7|8875.2|8880.6|8879.1|8876.6|8875.1|246
1683105600000|2023-05-03 09:20:00|8876.5|8875|8877.2|8875.7|8878.4|8876.9|8874.6|8873.1|273
1683105900000|2023-05-03 09:25:00|8877.4|8875.9|8875.7|8873.3|8879.4|8877.9|8875.4|8873.2|258
1683106200000|2023-05-03 09:30:00|8875.6|8873.2|8872.8|8871.3|8876.4|8874.9|8872.4|8870.9|203
1683106500000|2023-05-03 09:35:00|8872.9|8871.4|8877.7|8875.3|8878.2|8875.8|8872.9|8871.4|177
1683106800000|2023-05-03 09:40:00|8877.5|8875.1|8878.8|8876.4|8879.2|8876.8|8876.5|8874.1|188
1683107100000|2023-05-03 09:45:00|8878.7|8876.3|8878.6|8876.2|8878.7|8876.3|8876.7|8874.3|183
1683107400000|2023-05-03 09:50:00|8878.5|8876.1|8880.5|8878.1|8881|8879|8878.5|8876.1|196
1683107700000|2023-05-03 09:55:00|8880.6|8878.2|8879.4|8877|8880.7|8878.3|8877.6|8875.2|216
1683108000000|2023-05-03 10:00:00|8879.5|8877.1|8881|8878.6|8881.5|8879.4|8879.3|8876.9|208
1683108300000|2023-05-03 10:05:00|8880.9|8878.5|8883.6|8881.2|8885.4|8883|8880.4|8878|188
1683108600000|2023-05-03 10:10:00|8883.7|8881.3|8884.5|8882.1|8885.4|8883|8882.9|8881|213
1683108900000|2023-05-03 10:15:00|8884.6|8882.2|8889.6|8887.2|8890|8887.6|8884.2|8881.8|192
1683109200000|2023-05-03 10:20:00|8889.7|8887.3|8891.5|8889.1|8892.7|8890.5|8889.2|8887.2|157
1683109500000|2023-05-03 10:25:00|8891.4|8889|8890|8887.6|8891.7|8890.2|8889.8|8887.4|161
1683109800000|2023-05-03 10:30:00|8890.1|8887.7|8885.9|8884.4|8891.8|8889.4|8885.9|8884.1|250
1683110100000|2023-05-03 10:35:00|8886|8884.5|8887.2|8884.8|8887.2|8885.7|8883.3|8881.1|253
1683110400000|2023-05-03 10:40:00|8887.3|8884.9|8888|8886.5|8888.9|8887.2|8887.3|8884.9|222
1683110700000|2023-05-03 10:45:00|8888.1|8886.6|8891.2|8888.8|8892.6|8890.7|8887.9|8886.4|223
1683111000000|2023-05-03 10:50:00|8891.1|8888.7|8890.3|8887.9|8891.7|8889.6|8889.5|8887.1|228
1683111300000|2023-05-03 10:55:00|8890.4|8888|8889.3|8886.9|8890.7|8888.3|8888.7|8886.3|139
1683111600000|2023-05-03 11:00:00|8889|8886.6|8894|8892.5|8895.1|8893.6|8888.8|8886.4|279
1683111900000|2023-05-03 11:05:00|8893.9|8892.4|8892.7|8891.2|8894.6|8892.6|8891|8889.5|241
1683112200000|2023-05-03 11:10:00|8892.8|8891.3|8891.1|8889.6|8893.1|8891.6|8890.4|8888.9|185
1683112500000|2023-05-03 11:15:00|8891|8889.5|8893.8|8892.3|8893.8|8892.3|8890.8|8889.3|119
1683112800000|2023-05-03 11:20:00|8893.9|8892.4|8893.8|8892.3|8895.2|8893.7|8893.8|8892.3|160
1683113100000|2023-05-03 11:25:00|8893.9|8892.4|8895.3|8892.9|8895.3|8893.2|8891.7|8890.2|158
1683113400000|2023-05-03 11:30:00|8895.2|8892.8|8894.3|8892.8|8895.3|8893.3|8893.6|8892.1|151
1683113700000|2023-05-03 11:35:00|8894.2|8892.7|8895.5|8894|8896|8894.5|8893.8|8892.3|196
1683114000000|2023-05-03 11:40:00|8895.6|8894.1|8888.9|8887.4|8895.6|8894.1|8886.3|8884.8|287
1683114300000|2023-05-03 11:45:00|8888.8|8887.3|8889.6|8888.1|8890|8888.5|8888.2|8886.7|210
1683114600000|2023-05-03 11:50:00|8889.7|8888.2|8887.9|8886.4|8891|8889.5|8887.8|8886.3|237
1683114900000|2023-05-03 11:55:00|8888|8886.5|8888.3|8886.8|8889|8887.5|8885.1|8883.6|264
1683115200000|2023-05-03 12:00:00|8888.2|8886.7|8887.4|8885.9|8888.3|8886.8|8884.1|8882.6|364
1683115500000|2023-05-03 12:05:00|8887.3|8885.8|8883.8|8882.3|8887.3|8885.8|8882.4|8880.9|279
1683115800000|2023-05-03 12:10:00|8883.7|8882.2|8887.1|8882.1|8887.6|8884.7|8883.3|8881.8|204
1683116100000|2023-05-03 12:15:00|8886.8|8882.6|8889.4|8887|8909.5|8904.5|8886|8881.6|908
1683116400000|2023-05-03 12:20:00|8889.2|8886.8|8894.8|8893.3|8895.4|8893.9|8888.9|8886.5|655
1683116700000|2023-05-03 12:25:00|8894.9|8893.4|8892.5|8891|8895.3|8893.8|8892.2|8890.7|401
1683117000000|2023-05-03 12:30:00|8892.1|8890.6|8885.3|8883.8|8892.5|8891|8883|8881.5|653
1683117300000|2023-05-03 12:35:00|8885.2|8883.7|8885.5|8884|8888.1|8886.6|8884|8882.5|423
1683117600000|2023-05-03 12:40:00|8885.4|8883.9|8889.1|8887.6|8889.5|8888|8884.8|8883.3|323
1683117900000|2023-05-03 12:45:00|8889|8887.5|8883.9|8882.4|8890.1|8888.6|8882.5|8881|363
1683118200000|2023-05-03 12:50:00|8883.7|8882.2|8885.8|8884.3|8885.9|8884.4|8882.5|8881|283
1683118500000|2023-05-03 12:55:00|8886|8884.5|8886.5|8885|8886.8|8885.3|8881.5|8880|377
1683118800000|2023-05-03 13:00:00|8886.4|8884.9|8888.5|8887|8888.5|8887|8884.7|8883.2|367
1683119100000|2023-05-03 13:05:00|8888.4|8886.9|8889.6|8888.1|8892|8890.5|8888.4|8886.9|323
1683119400000|2023-05-03 13:10:00|8889.3|8887.8|8883.7|8882.2|8890|8888.5|8882.5|8881|315
1683119700000|2023-05-03 13:15:00|8883.6|8882.1|8882.1|8880.6|8884.9|8883.4|8880.9|8879.4|340
1683120000000|2023-05-03 13:20:00|8882.2|8880.7|8880.3|8878.8|8882.9|8881.4|8878.1|8876.6|292
1683120300000|2023-05-03 13:25:00|8880.4|8878.9|8878.1|8876.6|8881.8|8880.3|8877.8|8876.3|287
1683120600000|2023-05-03 13:30:00|8878|8876.5|8878.4|8876.9|8882.4|8880.9|8875.5|8874|394
1683120900000|2023-05-03 13:35:00|8878.6|8877.1|8884|8882.5|8884.5|8882.8|8876.9|8875.4|422
1683121200000|2023-05-03 13:40:00|8883.6|8882.1|8884.8|8882.4|8887.4|8885|8882.1|8880.6|325
1683121500000|2023-05-03 13:45:00|8884.7|8882.3|8886.1|8884.6|8887.3|8885.8|8881.9|8879.5|376
1683121800000|2023-05-03 13:50:00|8886|8884.5|8884.8|8883.3|8887.4|8885.5|8883.1|8880.7|312
1683122100000|2023-05-03 13:55:00|8884.7|8883.2|8887.7|8882.7|8887.8|8884.1|8881.6|8879.9|271
1683122400000|2023-05-03 14:00:00|8887.5|8883.2|8875.1|8872.7|8887.6|8883.9|8874|8871.6|700
1683122700000|2023-05-03 14:05:00|8875.2|8872.8|8875.1|8873.6|8880|8878.5|8874.6|8872.8|496
1683123000000|2023-05-03 14:10:00|8875.2|8873.7|8871.2|8868.8|8876.6|8875|8868.2|8866.4|517
1683123300000|2023-05-03 14:15:00|8871|8868.6|8873|8871.5|8873.4|8871.9|8867.5|8865.4|404
1683123600000|2023-05-03 14:20:00|8872.9|8871.4|8873.5|8872|8875.4|8873.9|8872|8870.5|376
1683123900000|2023-05-03 14:25:00|8873.6|8872.1|8875|8872.6|8877.1|8875.6|8870.9|8869.4|346
1683124200000|2023-05-03 14:30:00|8874.9|8872.5|8873.3|8871.8|8876.9|8875.4|8873|8871.5|365
1683124500000|2023-05-03 14:35:00|8873.2|8871.7|8874.6|8873.1|8876|8874.5|8873.2|8871.7|285
1683124800000|2023-05-03 14:40:00|8874.4|8872.9|8869.3|8867.8|8875.4|8873.9|8869.1|8867.6|384
1683125100000|2023-05-03 14:45:00|8869.4|8867.9|8871.7|8870.2|8875.8|8874.3|8868.7|8867.2|444
1683125400000|2023-05-03 14:50:00|8871.5|8870|8870.9|8869.4|8876|8874.5|8869.1|8867.6|568
1683125700000|2023-05-03 14:55:00|8871.2|8869.7|8874.8|8873.3|8876.3|8874.8|8869.8|8868.3|429
1683126000000|2023-05-03 15:00:00|8874.9|8873.4|8872.3|8870.8|8879.8|8878.3|8872.2|8870.7|402
1683126300000|2023-05-03 15:05:00|8872.4|8870.9|8870.2|8868.7|8874.2|8872.7|8868.9|8867.4|367
1683126600000|2023-05-03 15:10:00|8869.9|8868.4|8867.1|8865.6|8870.7|8869.2|8865.6|8864.1|368
1683126900000|2023-05-03 15:15:00|8867|8865.5|8867.2|8865.7|8868|8866.5|8866.1|8864.6|260
1683127200000|2023-05-03 15:20:00|8867|8865.5|8866.9|8865.4|8867.3|8865.8|8864.1|8862.6|263
1683127500000|2023-05-03 15:25:00|8867|8865.5|8867.9|8866.4|8868.2|8866.7|8865.8|8864.3|213
1683127800000|2023-05-03 15:30:00|8867.6|8866.1|8869.7|8868.2|8871.1|8869.6|8866.3|8864.8|254
1683128100000|2023-05-03 15:35:00|8869.6|8868.1|8872.6|8871.1|8873.3|8871.8|8869.6|8868.1|244
1683128400000|2023-05-03 15:40:00|8872.5|8871|8869.4|8867.9|8873.1|8871.6|8869.4|8867.9|212
1683128700000|2023-05-03 15:45:00|8869.3|8867.8|8868.7|8867.2|8872.5|8871|8868.6|8867.1|169
1683129000000|2023-05-03 15:50:00|8868.4|8866.9|8870.4|8868.9|8871.7|8870.2|8868.3|8866.8|243
1683129300000|2023-05-03 15:55:00|8870.5|8869|8872.6|8871.1|8874|8872.5|8869|8867.5|245
1683129600000|2023-05-03 16:00:00|8872.5|8871|8873.5|8872|8874.2|8872.7|8871.5|8870|168
1683129900000|2023-05-03 16:05:00|8873.4|8871.9|8870.3|8868.8|8873.8|8872.3|8870|8868.5|215
1683130200000|2023-05-03 16:10:00|8870.2|8868.7|8869.8|8868.3|8870.3|8868.8|8868.6|8867.1|128
1683130500000|2023-05-03 16:15:00|8870|8868.5|8869.7|8868.2|8870.4|8868.9|8867.9|8866.4|172
1683130800000|2023-05-03 16:20:00|8869.8|8868.3|8868.4|8866.9|8870.4|8868.9|8868.3|8866.8|190
1683131100000|2023-05-03 16:25:00|8868.3|8866.8|8865.8|8864.3|8868.3|8866.8|8865.3|8863.8|157
1683131400000|2023-05-03 16:30:00|8865.7|8864.2|8867.2|8865.7|8867.2|8865.7|8864.5|8863|182
1683131700000|2023-05-03 16:35:00|8867.1|8865.6|8866|8864.5|8868.7|8867.2|8865.3|8863.8|189
1683132000000|2023-05-03 16:40:00|8866.1|8864.6|8864.5|8863|8866.4|8864.9|8864.5|8863|204
1683132300000|2023-05-03 16:45:00|8864.6|8863.1|8868.1|8866.6|8868.2|8866.7|8864.5|8863|156
1683132600000|2023-05-03 16:50:00|8868.4|8866.9|8867.4|8865.9|8868.5|8867|8867.2|8865.7|110
1683132900000|2023-05-03 16:55:00|8867.3|8865.8|8869.7|8868.2|8869.9|8868.4|8867.3|8865.8|127
1683133200000|2023-05-03 17:00:00|8869.8|8868.3|8872.9|8871.4|8874.6|8873.1|8869.4|8867.9|208
1683133500000|2023-05-03 17:05:00|8873|8871.5|8872.9|8871.4|8873.6|8872.1|8872.2|8870.7|140
1683133800000|2023-05-03 17:10:00|8873|8871.5|8870.2|8868.7|8873.7|8872.2|8869.8|8868.3|164
1683134100000|2023-05-03 17:15:00|8870.3|8868.8|8869.2|8867.7|8870.4|8868.9|8869|8867.5|132
1683134400000|2023-05-03 17:20:00|8869.3|8867.8|8869.2|8867.7|8869.9|8868.4|8868.6|8867.1|143
1683134700000|2023-05-03 17:25:00|8869.3|8867.8|8867.5|8866|8869.8|8868.3|8867.5|8866|186
1683135000000|2023-05-03 17:30:00|8867.1|8865.6|8868.9|8867.4|8869.1|8867.6|8865.6|8864.1|203
1683135300000|2023-05-03 17:35:00|8869|8867.5|8868.4|8866.9|8869.1|8867.6|8867.6|8866.1|186
1683135600000|2023-05-03 17:40:00|8868.3|8866.8|8867.2|8865.7|8868.4|8866.9|8866.5|8865|165
1683135900000|2023-05-03 17:45:00|8867.4|8865.9|8868.5|8867|8868.9|8867.4|8866.9|8865.4|157
1683136200000|2023-05-03 17:50:00|8868.4|8866.9|8866.8|8865.3|8869.5|8868|8866.7|8865.2|153
1683136500000|2023-05-03 17:55:00|8866.7|8865.2|8866.7|8861.7|8869.1|8866.7|8864.3|8861.7|304
1683136800000|2023-05-03 18:00:00|8867|8862|8842.8|8840.9|8867.7|8863.5|8834|8831.4|1817
1683137100000|2023-05-03 18:05:00|8843|8840.6|8853.5|8851.1|8853.8|8851.4|8840.9|8838.5|889
1683137400000|2023-05-03 18:10:00|8853.6|8851.2|8851.8|8849.4|8864|8861.6|8851.1|8848.7|915
1683137700000|2023-05-03 18:15:00|8851.9|8849.5|8854.6|8852.2|8857.4|8855|8849.9|8847.5|784
1683138000000|2023-05-03 18:20:00|8854.4|8852|8858.3|8855.9|8859.6|8857.2|8854.1|8851.7|599
1683138300000|2023-05-03 18:25:00|8858.4|8856|8857.8|8855.4|8861.2|8858.8|8856|8853.6|442
1683138600000|2023-05-03 18:30:00|8857.7|8855.3|8871.4|8869|8875.1|8872.7|8856.6|8854.7|871
1683138900000|2023-05-03 18:35:00|8871.5|8869.1|8871.5|8869.1|8878.7|8876.3|8865|8862.6|1386
1683139200000|2023-05-03 18:40:00|8871.6|8869.2|8863.7|8861.3|8872.4|8870|8861.7|8859.3|1139
1683139500000|2023-05-03 18:45:00|8863.6|8861.2|8862.7|8860.3|8867.7|8865.3|8859.8|8857.4|795
1683139800000|2023-05-03 18:50:00|8862.9|8860.5|8866.6|8864.2|8869.2|8866.8|8862.3|8859.9|858
1683140100000|2023-05-03 18:55:00|8866.7|8864.3|8858.3|8855.9|8867|8864.9|8856.7|8854.3|820
1683140400000|2023-05-03 19:00:00|8858.4|8856|8864.7|8862.3|8868.6|8866.2|8858.2|8855.8|712
1683140700000|2023-05-03 19:05:00|8864.8|8862.4|8870.9|8868.5|8873.9|8871.5|8862.7|8860.3|835
1683141000000|2023-05-03 19:10:00|8871|8868.6|8871|8868.6|8872.6|8870.2|8869|8866.7|686
1683141300000|2023-05-03 19:15:00|8871.2|8868.8|8860.5|8858.1|8872.5|8870.1|8858.3|8855.9|799
1683141600000|2023-05-03 19:20:00|8860.7|8858.3|8860.3|8857.9|8863.9|8861.5|8855.2|8852.8|801
1683141900000|2023-05-03 19:25:00|8860.4|8858|8858.1|8855.7|8862.2|8859.8|8856.2|8853.8|628
1683142200000|2023-05-03 19:30:00|8858|8855.6|8866.2|8864.7|8866.6|8865.1|8857.8|8855.6|501
1683142500000|2023-05-03 19:35:00|8866.4|8864.9|8866.7|8864.3|8870.4|8868.6|8865.7|8863.3|457
1683142800000|2023-05-03 19:40:00|8866.6|8864.2|8863.6|8861.2|8867.3|8864.9|8863.6|8861.2|508
1683143100000|2023-05-03 19:45:00|8863.5|8861.1|8860.7|8858.3|8864.2|8861.8|8859.1|8856.7|418
1683143400000|2023-05-03 19:50:00|8860.6|8858.2|8857|8854.6|8860.9|8858.5|8856.3|8853.9|423
1683143700000|2023-05-03 19:55:00|8857.1|8854.7|8855.8|8853.4|8857.9|8855.6|8854.2|8851.8|377
1683144000000|2023-05-03 20:00:00|8855.9|8853.5|8857.8|8855.4|8859.5|8857.1|8855.7|8853.3|238
1683144300000|2023-05-03 20:05:00|8857.9|8855.5|8859.9|8857.5|8859.9|8857.5|8857.4|8855|176
1683144600000|2023-05-03 20:10:00|8860|8857.6|8861.5|8859.1|8861.8|8859.4|8860|8857.6|121
1683144900000|2023-05-03 20:15:00|8861.4|8859|8861.1|8858.7|8862|8859.6|8860.6|8858.2|127
1683145200000|2023-05-03 20:20:00|8861.2|8858.8|8860.8|8858.4|8861.4|8859|8860.3|8857.9|82
1683145500000|2023-05-03 20:25:00|8860.7|8858.3|8856.2|8853.8|8860.8|8858.4|8856.1|8853.7|127
1683145800000|2023-05-03 20:30:00|8856.6|8854.2|8858.6|8856.2|8858.7|8856.3|8856.6|8854.2|100
1683146100000|2023-05-03 20:35:00|8858.1|8855.7|8860.1|8857.7|8860.2|8857.8|8857.5|8855.1|106
1683146400000|2023-05-03 20:40:00|8860|8857.6|8859.6|8857.2|8860.6|8858.2|8859.4|8857|106
1683146700000|2023-05-03 20:45:00|8859.2|8856.8|8852.9|8850.5|8859.2|8856.8|8852.6|8850.2|225
1683147000000|2023-05-03 20:50:00|8852.8|8850.4|8848.5|8846.1|8852.9|8850.5|8848.3|8845.9|204
1683147300000|2023-05-03 20:55:00|8848.6|8846.2|8843.4|8838.4|8848.7|8846.3|8842.2|8837.2|511
1683147600000|2023-05-03 21:00:00|8843.1|8838.1|8850.6|8845.6|8850.6|8845.6|8842.4|8837.4|7
1683147900000|2023-05-03 21:05:00|8852.5|8847.5|8852.5|8847.5|8852.5|8847.5|8852.5|8847.5|1
1683148200000|2023-05-03 21:10:00|8854.9|8849.9|8855.4|8850.4|8855.9|8850.9|8852.7|8847.7|34
1683148500000|2023-05-03 21:15:00|8855.3|8850.3|8852.9|8847.9|8855.3|8850.3|8852.2|8847.2|64
1683148800000|2023-05-03 21:20:00|8853|8848|8854.2|8849.2|8855.5|8850.5|8852.5|8847.5|103
1683149100000|2023-05-03 21:25:00|8854.1|8849.1|8852.9|8847.9|8854.2|8849.2|8850.8|8845.8|95
1683149400000|2023-05-03 21:30:00|8852.7|8847.7|8844.1|8839.1|8852.7|8847.7|8844.1|8839.1|175
1683149700000|2023-05-03 21:35:00|8844.5|8839.5|8844.9|8839.9|8845|8840|8844.4|8839.4|30
1683150000000|2023-05-03 21:40:00|8844.6|8839.6|8842.9|8837.9|8845|8840|8842.8|8837.8|57
1683150300000|2023-05-03 21:45:00|8843.2|8838.2|8843.1|8838.1|8843.8|8838.8|8842.8|8837.8|99
1683150600000|2023-05-03 21:50:00|8843.2|8838.2|8843.1|8838.1|8843.3|8838.3|8843.1|8838.1|10
1683150900000|2023-05-03 21:55:00|8843.2|8838.2|8842.3|8837.3|8843.8|8838.8|8842|8837|84
1683151200000|2023-05-03 22:00:00|8842.6|8837.6|8837|8834.6|8842.8|8837.8|8833.4|8831|486
1683151500000|2023-05-03 22:05:00|8837.1|8834.7|8834|8831.3|8839.1|8836.2|8828.1|8825.3|383
1683151800000|2023-05-03 22:10:00|8833.9|8831.2|8836.2|8833.1|8837.9|8835|8833.5|8830.9|355
1683152100000|2023-05-03 22:15:00|8836.3|8833|8834.9|8832.5|8836.7|8834.3|8832|8829.6|614
1683152400000|2023-05-03 22:20:00|8835|8832.6|8836.4|8834|8838.3|8835.9|8833|8830.6|419
1683152700000|2023-05-03 22:25:00|8836.3|8833.9|8834.7|8832.3|8837.8|8835.4|8834.5|8832.1|313
1683153000000|2023-05-03 22:30:00|8834.6|8832.2|8833.4|8831|8834.7|8832.3|8831.6|8829.2|448
1683153300000|2023-05-03 22:35:00|8833.3|8830.9|8833.7|8831.3|8836.5|8834.1|8833.3|8830.9|364
1683153600000|2023-05-03 22:40:00|8833.8|8831.4|8830.4|8828|8834.1|8831.7|8828.7|8826.3|247
1683153900000|2023-05-03 22:45:00|8830.5|8828.1|8834|8831.6|8834|8831.6|8830.4|8828|146
1683154200000|2023-05-03 22:50:00|8834.1|8831.7|8835.3|8832.9|8836.3|8833.9|8833.7|8831.3|175
1683154500000|2023-05-03 22:55:00|8835.4|8833|8834.7|8832.3|8835.4|8833|8833.4|8831|179
1683154800000|2023-05-03 23:00:00|8834.9|8832.5|8839|8836.6|8839.3|8836.9|8834.9|8832.5|213
1683155100000|2023-05-03 23:05:00|8839.1|8836.7|8838.7|8836.3|8840.6|8838.2|8837.6|8835.2|211
1683155400000|2023-05-03 23:10:00|8838.6|8836.2|8833.9|8831.5|8838.7|8836.3|8833.7|8831.3|178
1683155700000|2023-05-03 23:15:00|8834|8831.6|8834.6|8832.2|8836.7|8834.3|8833.5|8831.1|162
1683156000000|2023-05-03 23:20:00|8834.5|8832.1|8833.7|8831.3|8834.8|8832.4|8832.7|8830.3|143
1683156300000|2023-05-03 23:25:00|8833.8|8831.4|8833.1|8830.7|8834.5|8832.1|8832.8|8830.4|155
1683156600000|2023-05-03 23:30:00|8833.2|8830.8|8832.6|8830.2|8833.3|8830.9|8831.3|8828.9|123
1683156900000|2023-05-03 23:35:00|8832.7|8830.3|8832.2|8829.8|8833.1|8830.7|8831.6|8829.2|121
1683157200000|2023-05-03 23:40:00|8832.1|8829.7|8831.6|8829.2|8832.6|8830.2|8830.9|8828.5|108
1683157500000|2023-05-03 23:45:00|8831.7|8829.3|8833.5|8831.1|8834|8831.6|8831.6|8829.2|97
1683157800000|2023-05-03 23:50:00|8833.4|8831|8834.4|8832|8834.8|8832.4|8833.4|8831|133
1683158100000|2023-05-03 23:55:00|8834.5|8832.1|8835.8|8833.4|8836|8833.6|8833.9|8831.5|122
1683158400000|2023-05-04 00:00:00|8835.6|8833.2|8833.4|8831|8836.4|8834|8832.9|8830.5|196
1683158700000|2023-05-04 00:05:00|8833.3|8830.9|8825.4|8823|8833.3|8830.9|8824.7|8822.3|248
1683159000000|2023-05-04 00:10:00|8825.7|8823.3|8828.9|8826.5|8828.9|8826.5|8825.7|8823.3|172
1683159300000|2023-05-04 00:15:00|8828.8|8826.4|8825.6|8823.2|8828.9|8826.5|8825.2|8822.8|218
1683159600000|2023-05-04 00:20:00|8825.5|8823.1|8822.9|8820.5|8826.4|8824|8821.5|8819.1|220
1683159900000|2023-05-04 00:25:00|8822.8|8820.4|8827.6|8825.2|8828.8|8826.5|8822.8|8820.4|215
1683160200000|2023-05-04 00:30:00|8827.7|8825.3|8826.5|8824.1|8828.1|8825.7|8825.4|8823|154
1683160500000|2023-05-04 00:35:00|8826.6|8824.2|8826.3|8823.9|8827.8|8825.4|8826|8823.6|142
1683160800000|2023-05-04 00:40:00|8826.4|8824|8827.3|8824.9|8828|8825.6|8826.1|8823.8|156
1683161100000|2023-05-04 00:45:00|8827.5|8825.1|8825.2|8822.8|8828.7|8826.3|8824.9|8822.5|141
1683161400000|2023-05-04 00:50:00|8825.3|8822.9|8826.5|8824.1|8827.7|8825.3|8825.2|8822.8|133
1683161700000|2023-05-04 00:55:00|8826.6|8824.2|8829.9|8827.5|8830|8827.6|8826|8823.6|164
1683162000000|2023-05-04 01:00:00|8829.8|8827.4|8833.3|8830.9|8834.3|8831.9|8829.7|8827.3|239
1683162300000|2023-05-04 01:05:00|8833.2|8830.8|8830.4|8828|8834.4|8832|8828.9|8826.5|277
1683162600000|2023-05-04 01:10:00|8830.3|8827.9|8830|8827.6|8832.8|8830.4|8829.2|8826.8|238
1683162900000|2023-05-04 01:15:00|8829.9|8827.5|8829.9|8827.5|8831.4|8829|8827.8|8825.4|241
1683163200000|2023-05-04 01:20:00|8830|8827.6|8830.6|8828.2|8830.9|8828.5|8829.5|8827.1|212
1683163500000|2023-05-04 01:25:00|8830.5|8828.1|8827.9|8825.5|8830.9|8828.5|8826.6|8825|164
1683163800000|2023-05-04 01:30:00|8827.8|8825.4|8827|8824.6|8828|8825.6|8824.7|8822.3|261
1683164100000|2023-05-04 01:35:00|8826.9|8824.5|8827.3|8824.9|8830.3|8827.9|8826.3|8823.9|218
1683164400000|2023-05-04 01:40:00|8827|8824.6|8824.6|8822.2|8827.1|8824.7|8824.1|8821.7|273
1683164700000|2023-05-04 01:45:00|8824.7|8822.3|8829.5|8827.1|8829.9|8827.5|8824.3|8821.9|310
1683165000000|2023-05-04 01:50:00|8829.4|8827|8829.8|8827.4|8830|8827.6|8829|8826.6|195
1683165300000|2023-05-04 01:55:00|8829.7|8827.3|8828.6|8826.2|8829.8|8827.4|8828|8825.6|169
1683165600000|2023-05-04 02:00:00|8828.7|8826.3|8829.6|8827.2|8829.7|8827.3|8827.9|8825.5|222
1683165900000|2023-05-04 02:05:00|8829.5|8827.1|8828.6|8826.2|8829.6|8827.2|8827.6|8825.2|221
1683166200000|2023-05-04 02:10:00|8828.5|8826.1|8828.5|8826.1|8828.8|8826.4|8827.7|8825.3|115
1683166500000|2023-05-04 02:15:00|8828.6|8826.2|8829.4|8827|8829.7|8827.3|8828.5|8826.1|182
1683166800000|2023-05-04 02:20:00|8829.5|8827.1|8829.1|8826.7|8829.9|8827.5|8828.1|8825.7|135
1683167100000|2023-05-04 02:25:00|8829.2|8826.8|8827.3|8824.9|8830.4|8828|8826.9|8824.5|199
1683167400000|2023-05-04 02:30:00|8827.2|8824.8|8827.5|8825.1|8827.6|8825.2|8826.3|8823.9|95
1683167700000|2023-05-04 02:35:00|8827.4|8825|8830|8827.6|8830.1|8827.7|8827.1|8824.7|124
1683168000000|2023-05-04 02:40:00|8830.1|8827.7|8828.7|8826.3|8830.1|8827.7|8828|8825.6|185
1683168300000|2023-05-04 02:45:00|8828.8|8826.4|8828.1|8825.7|8828.9|8826.5|8827.6|8825.2|140
1683168600000|2023-05-04 02:50:00|8828|8825.6|8827.1|8825.6|8828.3|8825.9|8826.5|8824.1|128
1683168900000|2023-05-04 02:55:00|8827|8825.5|8827.6|8826.1|8827.7|8826.2|8824.5|8823|255
1683169200000|2023-05-04 03:00:00|8827.5|8826|8828.2|8825.8|8829|8826.6|8827.1|8825.5|163
1683169500000|2023-05-04 03:05:00|8828.3|8825.9|8827.8|8825.4|8829.5|8827.1|8827.3|8825.4|156
1683169800000|2023-05-04 03:10:00|8827.7|8825.3|8827.9|8825.5|8828.6|8826.2|8827.4|8825|144
1683170100000|2023-05-04 03:15:00|8828|8825.6|8829.4|8827|8829.5|8827.1|8827.5|8825.1|130
1683170400000|2023-05-04 03:20:00|8829.3|8826.9|8828.7|8826.3|8830.4|8828|8828.5|8826.3|116
1683170700000|2023-05-04 03:25:00|8828.6|8826.2|8828.6|8826.2|8829.6|8827.2|8828.2|8826|142
1683171000000|2023-05-04 03:30:00|8828.7|8826.3|8828.9|8827.4|8829.8|8828.3|8828.7|8826.3|103
1683171300000|2023-05-04 03:35:00|8829|8827.5|8830.1|8828.6|8830.4|8828.9|8828.8|8827.3|178
1683171600000|2023-05-04 03:40:00|8830|8828.5|8831.7|8829.3|8831.7|8829.7|8829.9|8828.1|81
1683171900000|2023-05-04 03:45:00|8831.6|8829.2|8829.6|8827.2|8831.6|8829.2|8828.9|8826.5|81
1683172200000|2023-05-04 03:50:00|8829.5|8827.1|8830|8827.6|8830.1|8827.7|8829.1|8826.7|100
1683172500000|2023-05-04 03:55:00|8830.1|8827.7|8831.2|8829.7|8831.5|8829.7|8830|8827.6|73
1683172800000|2023-05-04 04:00:00|8831.3|8829.8|8829.7|8827.3|8831.4|8829.9|8829.4|8827|127
1683173100000|2023-05-04 04:05:00|8829.6|8827.2|8830.4|8828|8830.7|8828.8|8829.5|8827.1|118
1683173400000|2023-05-04 04:10:00|8830.5|8828.1|8830.7|8828.3|8830.7|8828.3|8829.5|8827.1|83
1683173700000|2023-05-04 04:15:00|8830.6|8828.2|8832.4|8830|8832.7|8830.3|8830.3|8827.9|140
1683174000000|2023-05-04 04:20:00|8832.3|8829.9|8830.9|8828.5|8832.4|8830|8830.9|8828.5|76
1683174300000|2023-05-04 04:25:00|8831|8828.6|8830.5|8828.1|8831.2|8828.8|8829.4|8827|115
1683174600000|2023-05-04 04:30:00|8830.6|8828.2|8830.6|8828.2|8831|8828.6|8829.5|8827.1|130
1683174900000|2023-05-04 04:35:00|8830.5|8828.1|8828.8|8827.3|8830.6|8828.2|8828.6|8826.8|139
1683175200000|2023-05-04 04:40:00|8828.7|8827.2|8828.4|8826|8828.9|8827.4|8826.9|8825|129
1683175500000|2023-05-04 04:45:00|8828.5|8826.1|8829.6|8827.2|8829.8|8827.4|8828.4|8826|86
1683175800000|2023-05-04 04:50:00|8829.7|8827.3|8831.5|8829.1|8832.4|8830|8829.6|8827.2|126
1683176100000|2023-05-04 04:55:00|8831.4|8829|8832|8830.5|8832.2|8830.7|8830.6|8828.2|139
1683176400000|2023-05-04 05:00:00|8832.1|8830.6|8831.3|8828.9|8832.3|8830.6|8830.6|8828.2|191
1683176700000|2023-05-04 05:05:00|8831.4|8829|8830.2|8827.8|8831.7|8829.3|8830|8827.6|151
1683177000000|2023-05-04 05:10:00|8830.3|8827.9|8829.4|8827|8831.7|8829.3|8829.3|8826.9|115
1683177300000|2023-05-04 05:15:00|8829.5|8827.1|8828.9|8826.5|8830.7|8828.3|8828.7|8826.3|98
1683177600000|2023-05-04 05:20:00|8829|8826.6|8829.5|8827.1|8829.9|8827.5|8828.7|8826.3|121
1683177900000|2023-05-04 05:25:00|8829.6|8827.2|8829.8|8827.4|8830|8827.6|8829.2|8826.8|102
1683178200000|2023-05-04 05:30:00|8829.9|8827.5|8826.9|8824.5|8830.2|8827.8|8826.8|8824.4|199
1683178500000|2023-05-04 05:35:00|8826.8|8824.4|8827.9|8826.4|8828.4|8826.9|8826.6|8824.2|142
1683178800000|2023-05-04 05:40:00|8828|8826.5|8829.2|8827.7|8830.2|8828.7|8827.7|8826.2|147
1683179100000|2023-05-04 05:45:00|8829.1|8827.6|8829.5|8827.1|8829.9|8827.6|8828.5|8826.4|161
1683179400000|2023-05-04 05:50:00|8829.6|8827.2|8830.5|8828.1|8830.7|8828.3|8828.3|8825.9|154
1683179700000|2023-05-04 05:55:00|8830.4|8828|8831.1|8828.7|8831.7|8829.3|8829|8826.6|148
1683180000000|2023-05-04 06:00:00|8829.9|8827.5|8828.5|8826.1|8832.1|8830.2|8826.7|8824.3|312
1683180300000|2023-05-04 06:05:00|8828.7|8826.3|8829.1|8826.7|8829.3|8827|8826.5|8824.2|275
1683180600000|2023-05-04 06:10:00|8829|8826.6|8826.5|8824.1|8829.1|8826.7|8825.5|8823.1|290
1683180900000|2023-05-04 06:15:00|8826.3|8823.9|8826.7|8824.3|8828.9|8827|8825|8823.1|310
1683181200000|2023-05-04 06:20:00|8826.8|8824.4|8827.1|8824.7|8829.4|8827|8825.1|8823.6|361
1683181500000|2023-05-04 06:25:00|8827|8824.6|8826.6|8824.2|8828.7|8826.3|8826.3|8823.9|270
1683181800000|2023-05-04 06:30:00|8826.7|8824.3|8828.4|8826.9|8830.8|8828.7|8826.4|8824.2|305
1683182100000|2023-05-04 06:35:00|8828.3|8826.8|8833.2|8830.8|8835.1|8832.7|8827.6|8825.2|394
1683182400000|2023-05-04 06:40:00|8833.3|8830.9|8832.7|8831.2|8833.9|8832|8831.9|8830.4|278
1683182700000|2023-05-04 06:45:00|8832.6|8831.1|8831.6|8830.1|8832.6|8831.1|8829|8827.3|320
1683183000000|2023-05-04 06:50:00|8831.5|8830|8833.3|8831.8|8833.7|8832.2|8830.8|8829.3|204
1683183300000|2023-05-04 06:55:00|8833.2|8831.7|8841.2|8838.8|8841.6|8839.2|8832.2|8830.7|391
1683183600000|2023-05-04 07:00:00|8841.1|8838.7|8844.2|8841.8|8844.2|8842.3|8838|8835.6|395
1683183900000|2023-05-04 07:05:00|8844.1|8841.7|8848.7|8846.3|8849|8846.6|8843.9|8841.5|402
1683184200000|2023-05-04 07:10:00|8848.8|8846.4|8847.4|8845.9|8849.6|8847.3|8844.1|8842.3|445
1683184500000|2023-05-04 07:15:00|8847.5|8846|8851.4|8849|8851.8|8850.1|8846.9|8844.9|287
1683184800000|2023-05-04 07:20:00|8851.3|8848.9|8850.5|8848.1|8852.9|8851.4|8849.3|8847.8|323
1683185100000|2023-05-04 07:25:00|8850.4|8848|8854.5|8852.1|8855.7|8854.2|8850.1|8847.7|352
1683185400000|2023-05-04 07:30:00|8854.7|8852.3|8862.1|8860.6|8862.7|8860.6|8853.9|8851.5|334
1683185700000|2023-05-04 07:35:00|8862|8860.5|8860.2|8857.8|8863.1|8861.6|8859.7|8857.5|334
1683186000000|2023-05-04 07:40:00|8860.4|8858|8863.1|8860.7|8863.4|8861.4|8857.7|8855.9|264
1683186300000|2023-05-04 07:45:00|8863|8860.6|8863.8|8862.3|8866.4|8864.9|8861.2|8858.8|324
1683186600000|2023-05-04 07:50:00|8863.9|8862.4|8862.3|8859.9|8864.9|8863.4|8859.2|8856.9|417
1683186900000|2023-05-04 07:55:00|8862.2|8859.8|8862.8|8860.4|8862.8|8861.1|8858.6|8856.2|365
1683187200000|2023-05-04 08:00:00|8863|8860.6|8866.7|8864.3|8866.7|8864.5|8862.2|8860|349
1683187500000|2023-05-04 08:05:00|8866.6|8864.2|8865.9|8864.4|8868.2|8866|8864.9|8863.2|345
1683187800000|2023-05-04 08:10:00|8866|8864.5|8864.6|8863.1|8867.1|8865.2|8862.7|8861.2|363
1683188100000|2023-05-04 08:15:00|8864.7|8863.2|8866.6|8865.1|8867.9|8866.4|8863.8|8862.3|288
1683188400000|2023-05-04 08:20:00|8866.5|8865|8869.8|8867.4|8870.1|8868.6|8864.2|8862.7|286
1683188700000|2023-05-04 08:25:00|8869.9|8867.5|8874.1|8871.7|8874.6|8872.2|8868.1|8866.1|347
1683189000000|2023-05-04 08:30:00|8873.9|8871.5|8870.5|8868.1|8874.2|8871.8|8869.1|8867.4|303
1683189300000|2023-05-04 08:35:00|8870.6|8868.2|8870.6|8869.1|8871.8|8869.7|8869|8866.8|227
1683189600000|2023-05-04 08:40:00|8870.3|8868.8|8872.2|8869.8|8872.8|8870.4|8869.6|8867.6|249
1683189900000|2023-05-04 08:45:00|8872.3|8869.9|8870|8868.5|8872.7|8870.3|8868.4|8866|285
1683190200000|2023-05-04 08:50:00|8869.9|8868.4|8875.6|8873.2|8875.8|8873.4|8868.1|8866.5|242
1683190500000|2023-05-04 08:55:00|8875.7|8873.3|8880.5|8878.1|8882.7|8881|8874.9|8873.2|319
1683190800000|2023-05-04 09:00:00|8880.3|8877.9|8879|8876.6|8880.9|8879|8876.6|8874.7|350
1683191100000|2023-05-04 09:05:00|8878.9|8876.5|8878|8875.6|8883.8|8881.4|8877.9|8875.5|247
1683191400000|2023-05-04 09:10:00|8877.9|8875.5|8875|8873.5|8877.9|8875.9|8873.9|8871.5|390
1683191700000|2023-05-04 09:15:00|8875.1|8873.6|8878.3|8876.8|8880.2|8878.7|8875.1|8873.2|197
1683192000000|2023-05-04 09:20:00|8878.4|8876.9|8879.1|8876.7|8880.5|8879|8877.8|8875.5|201
1683192300000|2023-05-04 09:25:00|8879|8876.6|8881.5|8880|8882.1|8880.2|8877.9|8876.3|229
1683192600000|2023-05-04 09:30:00|8881.4|8879.9|8879.3|8877.8|8881.5|8880|8878.6|8876.9|228
1683192900000|2023-05-04 09:35:00|8879.2|8877.7|8876.6|8874.2|8879.2|8877.7|8875.5|8873.1|249
1683193200000|2023-05-04 09:40:00|8876.5|8874.1|8877.3|8874.9|8878.8|8876.4|8875.9|8873.5|334
1683193500000|2023-05-04 09:45:00|8877.6|8875.2|8876.8|8874.4|8879.6|8877.2|8875.9|8874|242
1683193800000|2023-05-04 09:50:00|8876.9|8874.5|8873.8|8871.4|8876.9|8874.5|8873.4|8871.4|278
1683194100000|2023-05-04 09:55:00|8873.9|8871.5|8874.9|8873.4|8876.9|8874.5|8872.9|8870.5|228
1683194400000|2023-05-04 10:00:00|8874.7|8873.2|8876.3|8873.9|8879.1|8877.6|8874.7|8873.2|181
1683194700000|2023-05-04 10:05:00|8876.4|8874|8873.6|8871.2|8877.3|8875.3|8873.3|8870.9|293
1683195000000|2023-05-04 10:10:00|8873.5|8871.1|8870.5|8868.1|8873.6|8871.2|8870.1|8867.7|254
1683195300000|2023-05-04 10:15:00|8870.6|8868.2|8871.9|8869.5|8873.5|8871.7|8870.1|8868.2|176
1683195600000|2023-05-04 10:20:00|8872|8869.6|8870.9|8868.5|8872.3|8869.9|8867.1|8864.7|271
1683195900000|2023-05-04 10:25:00|8871|8868.6|8871|8868.6|8873.7|8871.3|8870.5|8868.3|252
1683196200000|2023-05-04 10:30:00|8870.9|8868.5|8870.8|8868.4|8872.5|8871|8870.1|8867.7|245
1683196500000|2023-05-04 10:35:00|8870.7|8868.3|8869.1|8866.7|8871.1|8868.7|8868.3|8865.9|180
1683196800000|2023-05-04 10:40:00|8869.2|8866.8|8863.3|8860.9|8869.3|8866.9|8863.2|8860.8|173
1683197100000|2023-05-04 10:45:00|8863.4|8861|8861.5|8859.1|8865.9|8863.5|8861.3|8858.9|249
1683197400000|2023-05-04 10:50:00|8861.7|8859.3|8857.5|8855.1|8862.8|8860.4|8857.4|8855|278
1683197700000|2023-05-04 10:55:00|8857.3|8854.9|8855.4|8853|8857.8|8855.9|8852.6|8850.2|340
1683198000000|2023-05-04 11:00:00|8855.6|8853.2|8853.5|8852|8855.7|8853.8|8850.1|8848.6|265
1683198300000|2023-05-04 11:05:00|8853.4|8851.9|8848.5|8847|8853.7|8852.2|8844.6|8842.7|381
1683198600000|2023-05-04 11:10:00|8848.4|8846.9|8845.3|8843.8|8848.4|8846.9|8843.1|8841.6|320
1683198900000|2023-05-04 11:15:00|8845.4|8843.9|8851.2|8849.7|8851.5|8850|8844.8|8843.3|297
1683199200000|2023-05-04 11:20:00|8851.3|8849.8|8848.9|8846.5|8852.8|8851.3|8847.5|8845.1|279
1683199500000|2023-05-04 11:25:00|8848.8|8846.4|8851.3|8848.9|8851.5|8849.3|8848.8|8846.4|307
1683199800000|2023-05-04 11:30:00|8851.1|8848.7|8850.4|8848|8852.6|8850.7|8848|8845.6|295
1683200100000|2023-05-04 11:35:00|8850.2|8847.8|8850.7|8849.2|8851.8|8850.3|8849.9|8847.5|244
1683200400000|2023-05-04 11:40:00|8850.8|8849.3|8851.6|8850.1|8853.5|8852|8850.1|8848.6|242
1683200700000|2023-05-04 11:45:00|8851.5|8850|8852.1|8850.6|8854.3|8852.8|8851.3|8849.8|263
1683201000000|2023-05-04 11:50:00|8852|8850.5|8853.2|8850.8|8853.4|8851.3|8849.8|8848.3|235
1683201300000|2023-05-04 11:55:00|8853.1|8850.7|8849.9|8847.5|8854|8851.6|8849|8847.2|277
1683201600000|2023-05-04 12:00:00|8849.8|8847.4|8851.5|8850|8852.7|8851.2|8849|8847.4|322
1683201900000|2023-05-04 12:05:00|8851.4|8849.9|8851.8|8849.4|8853.5|8851.4|8847.6|8845.7|281
1683202200000|2023-05-04 12:10:00|8851.9|8849.5|8853.5|8848.5|8853.5|8850.3|8848.2|8845.8|459
1683202500000|2023-05-04 12:15:00|8853.3|8848.3|8858.9|8856.5|8864.5|8862.1|8850.9|8845.9|758
1683202800000|2023-05-04 12:20:00|8859.1|8856.7|8869.4|8867|8872.3|8870.5|8858.6|8856.2|817
1683203100000|2023-05-04 12:25:00|8869.3|8866.9|8875.7|8870.7|8875.7|8873.3|8869.1|8866.7|583
1683203400000|2023-05-04 12:30:00|8875.6|8870.6|8881.9|8879.5|8892.2|8889.8|8873.8|8870.2|1123
1683203700000|2023-05-04 12:35:00|8882|8879.6|8883.4|8881|8886.8|8884.4|8878.4|8876.1|784
1683204000000|2023-05-04 12:40:00|8883.5|8881.1|8876|8873.6|8884.9|8882.5|8875.5|8873.6|674
1683204300000|2023-05-04 12:45:00|8875.2|8873.7|8880.1|8878.6|8886.3|8884.3|8874.8|8873.1|834
1683204600000|2023-05-04 12:50:00|8879.9|8878.4|8886.7|8884.3|8888.8|8886.4|8879.2|8876.8|699
1683204900000|2023-05-04 12:55:00|8886.6|8884.2|8887.7|8885.3|8890.7|8888.3|8884.4|8882|907
1683205200000|2023-05-04 13:00:00|8887.9|8885.5|8880.6|8878.2|8892.7|8890.3|8875.3|8872.9|1027
1683205500000|2023-05-04 13:05:00|8880.5|8878.1|8867.3|8864.9|8882.9|8880.8|8866.1|8863.7|1125
1683205800000|2023-05-04 13:10:00|8867.2|8864.8|8872.8|8870.4|8874.2|8872.3|8866.1|8863.7|844
1683206100000|2023-05-04 13:15:00|8872.9|8870.5|8875.4|8873|8878.5|8876.1|8872.5|8870.3|623
1683206400000|2023-05-04 13:20:00|8875.5|8873.1|8873.1|8870.7|8877.9|8876.2|8873.1|8870.7|559
1683206700000|2023-05-04 13:25:00|8873|8870.6|8873.8|8871.4|8877.4|8875.9|8869.2|8866.8|514
1683207000000|2023-05-04 13:30:00|8874.2|8871.8|8865.4|8863.9|8875|8873|8864|8861.9|643
1683207300000|2023-05-04 13:35:00|8865.7|8864.2|8870.9|8869.4|8870.9|8869.4|8862.6|8861.1|569
1683207600000|2023-05-04 13:40:00|8871|8869.5|8881.1|8878.7|8881.8|8879.4|8870.9|8869.4|789
1683207900000|2023-05-04 13:45:00|8881.2|8878.8|8880.3|8878.8|8882.3|8879.9|8875.8|8873.4|770
1683208200000|2023-05-04 13:50:00|8880.4|8878.9|8871.8|8870.3|8881.7|8880.2|8871.4|8869.9|659
1683208500000|2023-05-04 13:55:00|8872.2|8870.7|8870.1|8868.6|8878.6|8876.3|8869|8867.5|516
1683208800000|2023-05-04 14:00:00|8870.2|8868.7|8873.6|8872.1|8873.6|8872.1|8869.8|8868.3|612
1683209100000|2023-05-04 14:05:00|8873.8|8872.3|8868.7|8867.2|8874.2|8872.7|8867.5|8866|584
1683209400000|2023-05-04 14:10:00|8868.8|8867.3|8880.5|8879|8881.2|8879.7|8868.8|8867.3|642
1683209700000|2023-05-04 14:15:00|8880.6|8879.1|8873.7|8872.2|8881.6|8880.1|8870.6|8869.1|858
1683210000000|2023-05-04 14:20:00|8873.9|8872.4|8857.6|8856.1|8875.4|8873.9|8857.5|8856|757
1683210300000|2023-05-04 14:25:00|8857.2|8855.7|8848|8846.5|8857.2|8855.7|8841.7|8840.2|861
1683210600000|2023-05-04 14:30:00|8848.3|8846.8|8845.2|8843.7|8850|8848.5|8839.4|8837.9|799
1683210900000|2023-05-04 14:35:00|8845.4|8843.9|8849.8|8847.4|8855|8853|8844.7|8843.2|754
1683211200000|2023-05-04 14:40:00|8849.9|8847.5|8847.7|8846.2|8853|8851.5|8847.3|8845.8|674
1683211500000|2023-05-04 14:45:00|8847.8|8846.3|8859.1|8857.6|8866.8|8865.3|8847.8|8846.3|1080
1683211800000|2023-05-04 14:50:00|8859.2|8857.7|8866.7|8864.3|8869.8|8867.9|8858.6|8856.4|854
1683212100000|2023-05-04 14:55:00|8866.8|8864.4|8869.4|8867.9|8875.7|8873.3|8865.7|8863.3|1155
1683212400000|2023-05-04 15:00:00|8869.3|8867.8|8866|8864.5|8872.8|8871.3|8864.2|8862.7|868
1683212700000|2023-05-04 15:05:00|8866.1|8864.6|8871.5|8870|8873.5|8872|8866|8864.5|760
1683213000000|2023-05-04 15:10:00|8871.6|8870.1|8875|8873.5|8875.9|8874.4|8871.1|8869.6|641
1683213300000|2023-05-04 15:15:00|8875.1|8873.6|8868.1|8866.6|8875.8|8874.3|8866.7|8865.2|543
1683213600000|2023-05-04 15:20:00|8868|8866.5|8866.9|8865.4|8872.2|8870.7|8865.1|8863.6|526
1683213900000|2023-05-04 15:25:00|8867|8865.5|8868.1|8866.6|8870.1|8868.6|8864.1|8862.6|547
1683214200000|2023-05-04 15:30:00|8868.2|8866.7|8868.3|8866.8|8870.9|8869.4|8863.7|8862.2|622
1683214500000|2023-05-04 15:35:00|8868.2|8866.7|8867.2|8865.7|8868.4|8866.9|8864.8|8863.3|350
1683214800000|2023-05-04 15:40:00|8867.5|8866|8862.4|8860.9|8867.9|8866.4|8860.2|8858.7|408
1683215100000|2023-05-04 15:45:00|8862.6|8861.1|8858.3|8856.8|8866.7|8865.2|8858.3|8856.8|442
1683215400000|2023-05-04 15:50:00|8858.1|8856.6|8862.5|8860.1|8862.5|8860.2|8855.8|8854.3|474
1683215700000|2023-05-04 15:55:00|8862.3|8859.9|8862.2|8860.7|8864.2|8862.7|8861.7|8859.3|391
1683216000000|2023-05-04 16:00:00|8862.1|8860.6|8855.8|8854.3|8862.8|8861.3|8855.6|8854.1|377
1683216300000|2023-05-04 16:05:00|8855.7|8854.2|8852.6|8850.2|8855.8|8854.3|8851.6|8849.7|392
1683216600000|2023-05-04 16:10:00|8852.8|8850.4|8850.3|8848.8|8853|8850.9|8848.7|8847.2|358
1683216900000|2023-05-04 16:15:00|8850.5|8849|8855|8853.5|8856.4|8854.9|8850.1|8848.6|497
1683217200000|2023-05-04 16:20:00|8855.1|8853.6|8854.2|8852.7|8856.2|8854.7|8853.5|8852|336
1683217500000|2023-05-04 16:25:00|8854.1|8852.6|8850.1|8848.6|8855.1|8852.7|8849.6|8848.1|266
1683217800000|2023-05-04 16:30:00|8850|8848.5|8850.2|8847.8|8853|8851.5|8849.2|8846.9|398
1683218100000|2023-05-04 16:35:00|8850.3|8847.9|8848.3|8846.8|8851.3|8849.5|8848|8846.5|301
1683218400000|2023-05-04 16:40:00|8848.4|8846.9|8844.4|8842.9|8848.4|8846.9|8844|8842.5|192
1683218700000|2023-05-04 16:45:00|8844.5|8843|8849.5|8848|8849.5|8848|8844.1|8842.6|237
1683219000000|2023-05-04 16:50:00|8849.4|8847.9|8849.8|8848.3|8851.3|8849.8|8848.9|8847.4|206
1683219300000|2023-05-04 16:55:00|8849.9|8848.4|8850.9|8849.4|8852.2|8850.7|8849.1|8847.6|287
1683219600000|2023-05-04 17:00:00|8851.4|8849.9|8851.8|8850.3|8852.5|8851|8850|8848.5|233
1683219900000|2023-05-04 17:05:00|8851.9|8850.4|8853.1|8851.6|8855.4|8853.9|8851.2|8849.7|355
1683220200000|2023-05-04 17:10:00|8853|8851.5|8852|8850.5|8853.2|8851.7|8851.2|8849.7|225
1683220500000|2023-05-04 17:15:00|8851.9|8850.4|8852|8850.5|8854.4|8852.9|8849.7|8848.2|217
1683220800000|2023-05-04 17:20:00|8852.1|8850.6|8851.5|8850|8853.3|8851.8|8850.1|8848.6|200
1683221100000|2023-05-04 17:25:00|8851.6|8850.1|8852.7|8851.2|8852.9|8851.4|8850.3|8848.8|196
1683221400000|2023-05-04 17:30:00|8852.5|8851|8850.7|8849.2|8853.1|8851.6|8850.4|8848.9|136
1683221700000|2023-05-04 17:35:00|8850.8|8849.3|8850.1|8848.6|8851.5|8850|8848.9|8847.4|190
1683222000000|2023-05-04 17:40:00|8850.2|8848.7|8846.8|8845.3|8851|8849.5|8846.8|8845.3|192
1683222300000|2023-05-04 17:45:00|8846.7|8845.2|8849.3|8847.8|8849.5|8848|8846.2|8844.7|178
1683222600000|2023-05-04 17:50:00|8849.2|8847.7|8853.2|8851.7|8853.6|8852.1|8849.2|8847.7|140
1683222900000|2023-05-04 17:55:00|8853.3|8851.8|8855.5|8854|8856.2|8854.7|8852.7|8851.2|192
1683223200000|2023-05-04 18:00:00|8855.6|8854.1|8860.3|8858.8|8862.4|8860.9|8855.2|8853.7|275
1683223500000|2023-05-04 18:05:00|8860.4|8858.9|8862|8860.5|8862.6|8861.1|8859|8857.5|150
1683223800000|2023-05-04 18:10:00|8861.4|8859.9|8860.9|8859.4|8861.4|8859.9|8858.9|8857.4|146
1683224100000|2023-05-04 18:15:00|8860.3|8858.8|8859.1|8857.6|8860.9|8859.4|8857.7|8856.2|210
1683224400000|2023-05-04 18:20:00|8859.2|8857.7|8859.8|8858.3|8861.1|8859.6|8858.4|8856.9|211
1683224700000|2023-05-04 18:25:00|8859.9|8858.4|8859.9|8858.4|8860.4|8858.9|8859.3|8857.8|128
1683225000000|2023-05-04 18:30:00|8859.3|8857.8|8861|8859.5|8861.9|8860.4|8858.8|8857.3|176
1683225300000|2023-05-04 18:35:00|8861.1|8859.6|8857.4|8855.9|8861.8|8860.3|8857.2|8855.7|200
1683225600000|2023-05-04 18:40:00|8857.3|8855.8|8855.5|8854|8857.3|8855.8|8854.5|8853|173
1683225900000|2023-05-04 18:45:00|8855.6|8854.1|8856.1|8854.6|8857.3|8855.8|8855.2|8853.7|193
1683226200000|2023-05-04 18:50:00|8855.9|8854.4|8857.1|8855.6|8857.6|8856.1|8855.7|8854.2|233
1683226500000|2023-05-04 18:55:00|8856.9|8855.4|8858.3|8856.8|8858.8|8857.3|8856.9|8855.4|190
1683226800000|2023-05-04 19:00:00|8858|8856.5|8858.2|8856.7|8859.1|8857.6|8857.7|8856.2|116
1683227100000|2023-05-04 19:05:00|8858.1|8856.6|8859.7|8858.2|8860|8858.5|8856.9|8855.4|157
1683227400000|2023-05-04 19:10:00|8859.6|8858.1|8859.4|8857.9|8859.9|8858.4|8857.5|8856|191
1683227700000|2023-05-04 19:15:00|8859.3|8857.8|8859.6|8858.1|8860.1|8858.6|8858.4|8856.9|158
1683228000000|2023-05-04 19:20:00|8859.5|8858|8859.9|8858.4|8860.5|8858.8|8858.9|8857.4|143
1683228300000|2023-05-04 19:25:00|8859.8|8858.3|8859.5|8858|8861|8859.5|8859.5|8858|159
1683228600000|2023-05-04 19:30:00|8859.2|8857.7|8858.4|8856.9|8859.5|8858|8858.1|8856.6|191
1683228900000|2023-05-04 19:35:00|8858.3|8856.8|8858|8856.5|8858.3|8856.8|8857.6|8856.1|130
1683229200000|2023-05-04 19:40:00|8858.1|8856.6|8857|8855.5|8858.3|8856.8|8856.9|8855.4|196
1683229500000|2023-05-04 19:45:00|8856.9|8855.4|8858.3|8856.8|8858.6|8857.1|8856.9|8855.4|124
1683229800000|2023-05-04 19:50:00|8858.2|8856.7|8859.2|8857.7|8859.3|8857.8|8857.5|8856|211
1683230100000|2023-05-04 19:55:00|8859.3|8857.8|8859.1|8857.6|8860.6|8859.1|8858.4|8856.9|138
1683230400000|2023-05-04 20:00:00|8859.2|8857.7|8859.4|8857.9|8860.1|8858.6|8859|8857.5|191
1683230700000|2023-05-04 20:05:00|8859.5|8858|8859.3|8856.9|8859.5|8858|8858.7|8856.9|158
1683231000000|2023-05-04 20:10:00|8859.1|8856.7|8859.1|8856.7|8859.3|8856.9|8858.3|8855.9|89
1683231300000|2023-05-04 20:15:00|8859.3|8856.9|8859.5|8857.1|8860.3|8857.9|8859.3|8856.9|64
1683231600000|2023-05-04 20:20:00|8859.4|8857|8858.5|8856.1|8859.5|8857.4|8857.6|8855.8|89
1683231900000|2023-05-04 20:25:00|8858.1|8855.7|8857.5|8855.1|8858.1|8856.6|8857.3|8855.1|76
1683232200000|2023-05-04 20:30:00|8857.3|8854.9|8858.7|8856.3|8859.5|8857.1|8857|8854.9|190
1683232500000|2023-05-04 20:35:00|8858.8|8856.4|8857.4|8855|8859.3|8856.9|8857|8854.6|177
1683232800000|2023-05-04 20:40:00|8857.3|8854.9|8857|8854.6|8857.5|8855.6|8856.2|8854.6|105
1683233100000|2023-05-04 20:45:00|8856.9|8854.5|8857.1|8854.7|8857.5|8855.2|8856.7|8854.3|77
1683233400000|2023-05-04 20:50:00|8857.2|8854.8|8859.4|8857|8859.4|8857|8856.8|8854.4|70
1683233700000|2023-05-04 20:55:00|8859.5|8857.1|8861|8856|8863.8|8858.8|8858.7|8856|318
1683234000000|2023-05-04 21:00:00|8861.3|8856.3|8857.2|8852.2|8861.5|8856.5|8857.1|8852.1|7
1683234300000|2023-05-04 21:05:00|8856.3|8851.3|8859.1|8854.1|8860.1|8855.1|8856.2|8851.2|31
1683234600000|2023-05-04 21:10:00|8859|8854|8858|8853|8859.1|8854.1|8857.2|8852.2|24
1683234900000|2023-05-04 21:15:00|8858.4|8853.4|8857.4|8852.4|8859.4|8854.4|8857.3|8852.3|19
1683235200000|2023-05-04 21:20:00|8857.5|8852.5|8857.3|8852.3|8858.3|8853.3|8857.2|8852.2|24
1683235500000|2023-05-04 21:25:00|8858.2|8853.2|8862.5|8857.5|8862.5|8857.5|8855.1|8850.1|13
1683235800000|2023-05-04 21:30:00|8858.5|8853.5|8855.4|8850.4|8858.5|8853.5|8855.3|8850.3|21
1683236100000|2023-05-04 21:35:00|8865.8|8860.8|8865.8|8860.8|8867.2|8862.2|8865.8|8860.8|35
1683236400000|2023-05-04 21:40:00|8866.5|8861.5|8865.2|8860.2|8868.4|8863.4|8862.9|8857.9|201
1683236700000|2023-05-04 21:45:00|8864.2|8859.2|8863.4|8858.4|8864.4|8859.4|8861.4|8856.4|134
1683237000000|2023-05-04 21:50:00|8865.3|8860.3|8862.5|8857.5|8865.5|8860.5|8858.8|8853.8|98
1683237300000|2023-05-04 21:55:00|8862.6|8857.6|8860.5|8855.5|8863.8|8858.8|8859.7|8854.7|372
1683237600000|2023-05-04 22:00:00|8860.6|8855.6|8859.6|8857.2|8861.2|8857.3|8858.9|8854.4|156
1683237900000|2023-05-04 22:05:00|8859.5|8857.1|8859.9|8857.4|8860.4|8858|8859.5|8857.1|35
1683238200000|2023-05-04 22:10:00|8859.8|8857.3|8860.7|8858.3|8860.8|8858.4|8859.7|8857.3|61
1683238500000|2023-05-04 22:15:00|8860.9|8858.5|8860.9|8858.5|8861.6|8859.2|8860.5|8858.1|116
1683238800000|2023-05-04 22:20:00|8860.6|8858.2|8860|8857.6|8860.9|8858.5|8859.4|8857|81
1683239100000|2023-05-04 22:25:00|8860.1|8857.7|8859.1|8856.7|8860.1|8857.7|8859.1|8856.7|77
1683239400000|2023-05-04 22:30:00|8859.2|8856.8|8859.6|8857.2|8860|8857.6|8859.1|8856.7|69
1683239700000|2023-05-04 22:35:00|8859.5|8857.1|8859.9|8857.5|8859.9|8857.5|8858.9|8856.5|70
1683240000000|2023-05-04 22:40:00|8860|8857.6|8858|8855.6|8860|8857.6|8858|8855.6|54
1683240300000|2023-05-04 22:45:00|8858.1|8855.7|8858|8855.6|8858.9|8856.5|8857.3|8854.9|73
1683240600000|2023-05-04 22:50:00|8857.9|8855.5|8858.6|8856.2|8858.8|8856.4|8857.9|8855.5|138
1683240900000|2023-05-04 22:55:00|8858.2|8855.8|8857.4|8855|8858.4|8856|8857.3|8854.9|250
1683241200000|2023-05-04 23:00:00|8857.3|8854.9|8857.5|8855.1|8858.1|8855.7|8857|8854.6|162
1683241500000|2023-05-04 23:05:00|8857.6|8855.2|8858.4|8856|8858.4|8856|8857.5|8855.1|140
1683241800000|2023-05-04 23:10:00|8858.5|8856.1|8858.6|8856.2|8858.8|8856.4|8858.3|8855.9|156
1683242100000|2023-05-04 23:15:00|8858.5|8856.1|8856.7|8854.3|8858.5|8856.1|8856.6|8854.2|151
1683242400000|2023-05-04 23:20:00|8856.9|8854.5|8856.8|8854.4|8858|8855.6|8856.4|8854|84
1683242700000|2023-05-04 23:25:00|8856.5|8854.1|8856.4|8854|8857.3|8854.9|8856.3|8853.9|115
1683243000000|2023-05-04 23:30:00|8856.3|8853.9|8856.9|8854.5|8856.9|8854.5|8856.2|8853.8|84
1683243300000|2023-05-04 23:35:00|8857|8854.6|8856.3|8853.9|8857|8854.6|8856.3|8853.9|53
1683243600000|2023-05-04 23:40:00|8856.4|8854|8856.4|8854|8856.5|8854.1|8856.1|8853.7|49
1683243900000|2023-05-04 23:45:00|8856.5|8854.1|8856.4|8854|8856.6|8854.2|8856.1|8853.7|126
1683244200000|2023-05-04 23:50:00|8856.5|8854.1|8855.6|8853.2|8856.9|8854.5|8855.5|8853.1|168
1683244500000|2023-05-04 23:55:00|8855.5|8853.1|8855.9|8853.5|8856.4|8854|8855.4|8853|60
1683244800000|2023-05-05 00:00:00|8855.6|8853.2|8857.6|8855.2|8857.6|8855.2|8855.6|8853.2|138
1683245100000|2023-05-05 00:05:00|8857.7|8855.3|8858|8855.6|8858.1|8855.7|8857.3|8854.9|107
1683245400000|2023-05-05 00:10:00|8857.8|8855.4|8857.2|8854.8|8858.1|8855.7|8856.6|8854.2|90
1683245700000|2023-05-05 00:15:00|8857.1|8854.7|8856.4|8854|8857.3|8854.9|8856.4|8854|75
1683246000000|2023-05-05 00:20:00|8856.5|8854.1|8856.1|8853.7|8856.8|8854.4|8855.8|8853.4|154
1683246300000|2023-05-05 00:25:00|8856|8853.6|8855.9|8853.5|8856.2|8853.8|8855.6|8853.2|93
1683246600000|2023-05-05 00:30:00|8855.8|8853.4|8855.7|8853.3|8855.8|8853.7|8854.9|8852.5|62
1683246900000|2023-05-05 00:35:00|8855.8|8853.4|8855.4|8853|8856.4|8854|8855.3|8852.9|92
1683247200000|2023-05-05 00:40:00|8855.3|8852.9|8851.8|8849.4|8855.7|8853.3|8851.6|8849.2|139
1683247500000|2023-05-05 00:45:00|8851.9|8849.5|8852.9|8850.5|8853.3|8850.9|8851.6|8849.2|157
1683247800000|2023-05-05 00:50:00|8853|8850.6|8853.3|8850.9|8853.8|8851.4|8852.2|8849.8|120
1683248100000|2023-05-05 00:55:00|8853.4|8851|8854.5|8852.1|8854.7|8852.3|8853.4|8851|124
1683248400000|2023-05-05 01:00:00|8854.2|8851.8|8852.8|8850.4|8854.2|8851.8|8852.5|8850.1|137
1683248700000|2023-05-05 01:05:00|8852.4|8850|8851.6|8849.2|8852.4|8850.3|8851.4|8849|91
1683249000000|2023-05-05 01:10:00|8851.7|8849.3|8850|8847.6|8851.7|8849.7|8849.8|8847.4|179
1683249300000|2023-05-05 01:15:00|8849.9|8847.5|8849.4|8847|8849.9|8847.5|8848.9|8846.5|83
1683249600000|2023-05-05 01:20:00|8849.5|8847.1|8847.8|8845.4|8849.8|8847.4|8847.8|8845.4|150
1683249900000|2023-05-05 01:25:00|8847.9|8845.5|8849|8846.6|8849.3|8846.9|8845.1|8842.7|156
1683250200000|2023-05-05 01:30:00|8848.8|8846.4|8846.4|8844|8848.8|8846.4|8845.5|8843.1|137
1683250500000|2023-05-05 01:35:00|8846.3|8843.9|8846.7|8844.3|8847.2|8844.8|8846|8843.6|108
1683250800000|2023-05-05 01:40:00|8846.8|8844.4|8846.9|8844.5|8848|8845.6|8846.2|8843.8|118
1683251100000|2023-05-05 01:45:00|8847|8844.6|8846.8|8844.4|8848|8845.6|8846.5|8844.1|162
1683251400000|2023-05-05 01:50:00|8846.9|8844.5|8846.6|8844.2|8847.4|8845|8846|8843.6|128
1683251700000|2023-05-05 01:55:00|8846.7|8844.3|8846.9|8844.5|8847.3|8844.9|8846.4|8844|91
1683252000000|2023-05-05 02:00:00|8846.8|8844.4|8846.8|8844.4|8847|8844.6|8846.3|8843.9|144
1683252300000|2023-05-05 02:05:00|8846.9|8844.5|8847.9|8845.5|8848.1|8845.7|8846.9|8844.5|160
1683252600000|2023-05-05 02:10:00|8847.8|8845.4|8849.1|8846.7|8850.2|8847.8|8847.4|8845|132
1683252900000|2023-05-05 02:15:00|8849.3|8846.9|8848.9|8847.4|8849.9|8848.4|8848.6|8846.8|106
1683253200000|2023-05-05 02:20:00|8848.8|8847.3|8848.9|8846.5|8849.6|8847.5|8848.2|8845.8|91
1683253500000|2023-05-05 02:25:00|8849|8846.6|8851.1|8848.7|8851.2|8848.8|8848.9|8846.5|134
1683253800000|2023-05-05 02:30:00|8851.2|8848.8|8853|8850.6|8853.1|8851.5|8850.6|8848.2|146
1683254100000|2023-05-05 02:35:00|8853.1|8850.7|8853|8850.6|8853.3|8850.9|8852.2|8849.8|98
1683254400000|2023-05-05 02:40:00|8852.9|8850.5|8851.4|8849|8853|8850.6|8851.4|8849|123
1683254700000|2023-05-05 02:45:00|8851.3|8848.9|8849.3|8846.9|8851.3|8849.1|8849.1|8846.7|142
1683255000000|2023-05-05 02:50:00|8849.4|8847|8848.4|8846|8849.4|8847|8846.9|8844.7|106
1683255300000|2023-05-05 02:55:00|8848.5|8846.1|8850|8847.6|8850|8847.6|8848.4|8846|90
1683255600000|2023-05-05 03:00:00|8849.9|8847.5|8848.4|8846|8850.3|8847.9|8848.4|8846|116
1683255900000|2023-05-05 03:05:00|8848.2|8845.8|8848.3|8845.9|8848.8|8846.4|8847.7|8845.3|83
1683256200000|2023-05-05 03:10:00|8848.2|8845.8|8847.5|8845.1|8848.7|8846.3|8847.4|8845|95
1683256500000|2023-05-05 03:15:00|8847.4|8845|8847.3|8844.9|8847.6|8845.2|8847|8844.6|48
1683256800000|2023-05-05 03:20:00|8847.4|8845|8844.5|8842.1|8847.8|8845.4|8844.2|8841.8|105
1683257100000|2023-05-05 03:25:00|8844.4|8842|8842.3|8839.9|8844.7|8842.3|8842.2|8839.8|108
1683257400000|2023-05-05 03:30:00|8842.2|8839.8|8842.2|8839.8|8842.3|8839.9|8840.9|8838.5|107
1683257700000|2023-05-05 03:35:00|8842.5|8840.1|8843.2|8840.8|8843.9|8841.5|8842.3|8839.9|108
1683258000000|2023-05-05 03:40:00|8843.3|8840.9|8843|8840.6|8843.7|8841.3|8842.5|8840.1|84
1683258300000|2023-05-05 03:45:00|8842.9|8840.5|8842.4|8840|8842.9|8840.5|8842.1|8839.7|117
1683258600000|2023-05-05 03:50:00|8842.5|8840.1|8841.6|8839.2|8842.5|8840.1|8841.3|8838.9|130
1683258900000|2023-05-05 03:55:00|8841.5|8839.1|8842.4|8840|8842.5|8840.1|8841.5|8839.1|89
1683259200000|2023-05-05 04:00:00|8842.2|8839.8|8841|8838.6|8842.5|8840.1|8840.9|8838.5|101
1683259500000|2023-05-05 04:05:00|8840.9|8838.5|8840.1|8837.7|8841|8839|8840|8837.6|80
1683259800000|2023-05-05 04:10:00|8840.2|8837.8|8842.2|8839.8|8842.2|8839.8|8840|8837.6|49
1683260100000|2023-05-05 04:15:00|8842.4|8840|8841.6|8839.2|8842.5|8840.1|8841.6|8839.2|68
1683260400000|2023-05-05 04:20:00|8841.7|8839.3|8840.9|8838.5|8841.9|8839.5|8840.9|8838.5|137
1683260700000|2023-05-05 04:25:00|8841|8838.6|8839.9|8837.5|8841|8838.6|8839.8|8837.4|88
1683261000000|2023-05-05 04:30:00|8840|8837.6|8840.2|8837.8|8840.5|8838.1|8840|8837.6|114
1683261300000|2023-05-05 04:35:00|8840.3|8837.9|8841.3|8838.9|8841.9|8839.5|8840.3|8837.9|63
1683261600000|2023-05-05 04:40:00|8840.5|8838.1|8841.3|8838.9|8841.4|8839|8840.4|8838|94
1683261900000|2023-05-05 04:45:00|8841.5|8839.1|8842.2|8839.8|8842.8|8840.4|8841.5|8839.1|43
1683262200000|2023-05-05 04:50:00|8842.1|8839.7|8843.1|8840.7|8843.1|8840.7|8841.6|8839.2|87
1683262500000|2023-05-05 04:55:00|8842.8|8840.4|8841.7|8839.3|8842.9|8840.5|8841|8838.6|74
1683262800000|2023-05-05 05:00:00|8842|8839.6|8839.1|8836.7|8842|8839.6|8838.4|8836|157
1683263100000|2023-05-05 05:05:00|8839.2|8836.8|8837.2|8834.8|8839.3|8836.9|8835.8|8833.4|87
1683263400000|2023-05-05 05:10:00|8837.3|8834.9|8836.7|8834.3|8837.8|8835.4|8836.4|8834|106
1683263700000|2023-05-05 05:15:00|8836.6|8834.2|8838.5|8836.1|8838.5|8836.1|8836.4|8834|92
1683264000000|2023-05-05 05:20:00|8838.4|8836|8838.9|8836.5|8839.8|8837.4|8838.1|8835.7|106
1683264300000|2023-05-05 05:25:00|8839.6|8837.2|8838.4|8836|8839.8|8837.4|8838.1|8835.7|115
1683264600000|2023-05-05 05:30:00|8838.5|8836.1|8838.4|8836|8839|8836.6|8837.8|8835.4|160
1683264900000|2023-05-05 05:35:00|8838.5|8836.1|8839.8|8837.4|8840.5|8838.1|8838.5|8836.1|106
1683265200000|2023-05-05 05:40:00|8839.7|8837.3|8840.9|8838.5|8842.7|8840.3|8839.6|8837.2|128
1683265500000|2023-05-05 05:45:00|8840.8|8838.4|8840|8837.6|8842.1|8839.7|8839.7|8837.3|161
1683265800000|2023-05-05 05:50:00|8840.1|8837.7|8843.6|8841.2|8844.1|8841.7|8840|8837.6|177
1683266100000|2023-05-05 05:55:00|8843.5|8841.1|8843.4|8841|8844.3|8841.9|8842.5|8840.1|164
1683266400000|2023-05-05 06:00:00|8843.5|8841.1|8841.6|8839.2|8844.7|8842.3|8840.6|8838.2|260
1683266700000|2023-05-05 06:05:00|8841.8|8839.4|8844|8841.6|8846|8843.9|8841.8|8839.4|223
1683267000000|2023-05-05 06:10:00|8843.9|8841.5|8843|8840.6|8844|8841.6|8841|8838.6|295
1683267300000|2023-05-05 06:15:00|8843.7|8841.3|8845.7|8843.3|8845.8|8843.4|8842.1|8839.7|300
1683267600000|2023-05-05 06:20:00|8845.8|8843.4|8851.6|8849.2|8852.3|8849.9|8845.6|8843.2|245
1683267900000|2023-05-05 06:25:00|8851.5|8849.1|8853.5|8851.1|8853.5|8851.1|8850.3|8847.9|183
1683268200000|2023-05-05 06:30:00|8855.5|8853.1|8852|8850.5|8862.9|8860.1|8852|8849.9|329
1683268500000|2023-05-05 06:35:00|8851.9|8850.4|8861.7|8859.3|8863.8|8861.4|8851.6|8849.2|353
1683268800000|2023-05-05 06:40:00|8861.6|8859.2|8860.1|8857.7|8864|8862.1|8859.8|8857.4|257
1683269100000|2023-05-05 06:45:00|8860.4|8858|8858.4|8856|8863|8860.6|8857|8854.6|344
1683269400000|2023-05-05 06:50:00|8858.6|8856.2|8865.6|8863.2|8872.8|8870.4|8858.3|8855.9|405
1683269700000|2023-05-05 06:55:00|8865.5|8863.1|8860.9|8858.5|8865.5|8863.1|8859.9|8857.5|205
1683270000000|2023-05-05 07:00:00|8860|8857.6|8867|8864.6|8867.7|8865.6|8858|8855.6|461
1683270300000|2023-05-05 07:05:00|8867.1|8864.7|8871.8|8869.4|8873.8|8871.4|8866.8|8864.4|366
1683270600000|2023-05-05 07:10:00|8871.7|8869.3|8880.1|8877.7|8881.3|8879.4|8871.7|8869.3|399
1683270900000|2023-05-05 07:15:00|8879.9|8877.5|8876|8873.6|8880.1|8877.7|8872.9|8871.4|393
1683271200000|2023-05-05 07:20:00|8876.1|8873.7|8881.4|8879|8881.8|8879.6|8875.8|8873.4|375
1683271500000|2023-05-05 07:25:00|8881.3|8878.9|8884.3|8881.9|8886|8883.6|8880.2|8877.8|319
1683271800000|2023-05-05 07:30:00|8884.4|8882|8884.3|8881.9|8884.7|8882.7|8880.8|8878.6|303
1683272100000|2023-05-05 07:35:00|8884.2|8881.8|8884.1|8881.7|8887.7|8885.3|8883.4|8881|319
1683272400000|2023-05-05 07:40:00|8884.4|8882|8888.4|8886|8888.4|8886|8882.4|8880.3|301
1683272700000|2023-05-05 07:45:00|8888.3|8885.9|8886.7|8884.3|8888.7|8886.3|8885.8|8883.5|289
1683273000000|2023-05-05 07:50:00|8886.5|8884.1|8888.5|8887|8889.8|8887.4|8885.9|8883.5|238
1683273300000|2023-05-05 07:55:00|8888.6|8887.1|8894.6|8893.1|8894.9|8893.1|8888.6|8887.1|336
1683273600000|2023-05-05 08:00:00|8894.5|8893|8894.1|8892.6|8895.6|8894.1|8891.2|8889.4|253
1683273900000|2023-05-05 08:05:00|8894.3|8892.8|8893|8891.5|8894.8|8893.3|8892.4|8890.9|271
1683274200000|2023-05-05 08:10:00|8893.1|8891.6|8897.2|8895.7|8898.7|8897.2|8893.1|8891.6|214
1683274500000|2023-05-05 08:15:00|8896.9|8895.4|8907.2|8905.7|8907.3|8905.8|8896.1|8894.6|347
1683274800000|2023-05-05 08:20:00|8907.3|8905.8|8908.3|8906.8|8909.1|8907.6|8904.8|8902.8|270
1683275100000|2023-05-05 08:25:00|8908.2|8906.7|8908.5|8906.1|8909.1|8907.6|8906.7|8904.6|239
1683275400000|2023-05-05 08:30:00|8908.6|8906.2|8915.9|8913.5|8916.6|8914.8|8907.8|8905.4|279
1683275700000|2023-05-05 08:35:00|8915.8|8913.4|8918.9|8917.4|8919.3|8917.8|8912.3|8909.9|310
1683276000000|2023-05-05 08:40:00|8919.5|8918|8925.8|8923.4|8926.6|8925.1|8917.7|8916.2|416
1683276300000|2023-05-05 08:45:00|8925.7|8923.3|8927|8925.5|8927.7|8925.7|8922|8919.6|320
1683276600000|2023-05-05 08:50:00|8926.9|8925.4|8928.2|8925.8|8932.6|8930.2|8926.3|8924.8|362
1683276900000|2023-05-05 08:55:00|8928.1|8925.7|8919.7|8917.3|8928.3|8925.9|8918.3|8915.9|392
1683277200000|2023-05-05 09:00:00|8919.6|8917.2|8919.2|8916.8|8922.8|8920.7|8918.1|8915.7|346
1683277500000|2023-05-05 09:05:00|8919.1|8916.7|8922.3|8919.9|8926|8923.6|8918.2|8915.8|299
1683277800000|2023-05-05 09:10:00|8922.5|8920.1|8918.2|8915.8|8922.8|8920.4|8915.8|8913.7|289
1683278100000|2023-05-05 09:15:00|8918.1|8915.7|8915.2|8912.8|8918.1|8915.9|8912.2|8909.8|231
1683278400000|2023-05-05 09:20:00|8915.3|8912.9|8915.4|8913|8917.8|8915.4|8914.7|8912.3|202
1683278700000|2023-05-05 09:25:00|8915.2|8912.8|8921.3|8918.9|8921.7|8919.5|8915.1|8912.7|208
1683279000000|2023-05-05 09:30:00|8921.4|8919|8923.5|8921.1|8924.7|8923.2|8919.2|8917.7|227
1683279300000|2023-05-05 09:35:00|8923.6|8921.2|8926.7|8924.3|8928.3|8925.9|8922.6|8920.7|202
1683279600000|2023-05-05 09:40:00|8927.4|8925|8926.6|8924.2|8930.8|8929.3|8924.9|8922.5|272
1683279900000|2023-05-05 09:45:00|8926.5|8924.1|8922.8|8920.4|8927|8925.2|8920.6|8918.6|347
1683280200000|2023-05-05 09:50:00|8922.7|8920.3|8918.7|8916.3|8923.2|8921.3|8917.9|8915.5|175
1683280500000|2023-05-05 09:55:00|8918.6|8916.2|8922.3|8920.8|8923.5|8922|8917|8915.1|249
1683280800000|2023-05-05 10:00:00|8922.4|8920.9|8918.5|8916.1|8923.7|8922.2|8918|8915.6|244
1683281100000|2023-05-05 10:05:00|8918.6|8916.2|8917.7|8915.3|8918.6|8916.2|8916.4|8914|274
1683281400000|2023-05-05 10:10:00|8917.5|8915.1|8915.7|8913.3|8917.6|8915.6|8914.5|8912.1|185
1683281700000|2023-05-05 10:15:00|8915.9|8913.5|8914.3|8911.9|8916|8913.9|8912.3|8910.3|224
1683282000000|2023-05-05 10:20:00|8914.8|8912.4|8914.7|8913.2|8917|8914.6|8912.9|8910.5|224
1683282300000|2023-05-05 10:25:00|8914.6|8913.1|8914.8|8912.4|8915.8|8913.8|8912.8|8910.7|162
1683282600000|2023-05-05 10:30:00|8914.7|8912.3|8918.4|8916|8918.5|8916.1|8914.4|8912|225
1683282900000|2023-05-05 10:35:00|8918.5|8916.1|8917.2|8915.7|8918.7|8917.2|8916.4|8914.5|189
1683283200000|2023-05-05 10:40:00|8917.5|8916|8915.8|8914.3|8918|8916.5|8915.8|8914.3|158
1683283500000|2023-05-05 10:45:00|8916.3|8913.9|8917.6|8915.2|8919.7|8917.3|8916.2|8913.8|211
1683283800000|2023-05-05 10:50:00|8917.5|8915.1|8916.1|8913.7|8917.8|8915.4|8915.9|8913.5|280
1683284100000|2023-05-05 10:55:00|8916.2|8913.8|8914.1|8912.6|8916.6|8914.2|8913.8|8911.7|190
1683284400000|2023-05-05 11:00:00|8914|8912.5|8915.5|8914|8916.8|8915.3|8914|8912.5|189
1683284700000|2023-05-05 11:05:00|8915.4|8913.9|8915.9|8914.4|8916.9|8915.4|8914.9|8913.4|188
1683285000000|2023-05-05 11:10:00|8916|8914.5|8915.3|8913.8|8916.1|8914.6|8912.8|8911.3|262
1683285300000|2023-05-05 11:15:00|8915.2|8913.7|8914.4|8912.9|8915.7|8914.2|8913.3|8911.8|221
1683285600000|2023-05-05 11:20:00|8914.8|8913.3|8915.4|8913.9|8915.7|8914.2|8913.2|8911.7|166
1683285900000|2023-05-05 11:25:00|8915.3|8913.8|8914.1|8912.6|8915.3|8913.8|8912.5|8911|247
1683286200000|2023-05-05 11:30:00|8914.2|8912.7|8913.4|8911.9|8915.9|8914.4|8913.1|8911.6|247
1683286500000|2023-05-05 11:35:00|8912.4|8910.9|8916|8914.5|8916.1|8914.6|8911.3|8909.8|277
1683286800000|2023-05-05 11:40:00|8916.2|8914.7|8923|8921.5|8923|8921.5|8916.1|8914.6|207
1683287100000|2023-05-05 11:45:00|8922.9|8921.4|8923.6|8922.1|8924.6|8923.1|8921.3|8919.8|199
1683287400000|2023-05-05 11:50:00|8923.7|8922.2|8923.9|8922.4|8925.4|8923.9|8923.1|8921.6|211
1683287700000|2023-05-05 11:55:00|8924|8922.5|8924|8922.5|8925.7|8924.2|8923.6|8922.1|176
1683288000000|2023-05-05 12:00:00|8924.1|8922.6|8922.9|8921.4|8926.2|8924.7|8922.3|8920.8|287
1683288300000|2023-05-05 12:05:00|8923|8921.5|8923.8|8922.3|8925.2|8923.7|8920.7|8919.2|306
1683288600000|2023-05-05 12:10:00|8923.7|8922.2|8924.4|8922.9|8925.5|8924|8923|8921.3|208
1683288900000|2023-05-05 12:15:00|8924.5|8923|8922.7|8921.2|8926.1|8923.8|8920.6|8918.6|200
1683289200000|2023-05-05 12:20:00|8922.8|8921.3|8928.2|8925.8|8928.2|8926.7|8922.7|8920.8|343
1683289500000|2023-05-05 12:25:00|8928.3|8925.9|8930.7|8925.7|8936.6|8933.8|8927|8924.6|516
1683289800000|2023-05-05 12:30:00|8930.9|8925.9|8954.1|8951.7|8975.4|8972.5|8930.9|8925.9|1510
1683290100000|2023-05-05 12:35:00|8954.3|8951.9|8967.3|8964.9|8967.4|8965.4|8952.4|8950|1318
1683290400000|2023-05-05 12:40:00|8967.7|8965.3|8962.6|8960.2|8970.1|8968.1|8956.7|8954.3|970
1683290700000|2023-05-05 12:45:00|8962.2|8960.7|8950|8947.6|8966.3|8963.9|8947.1|8945.3|956
1683291000000|2023-05-05 12:50:00|8949.9|8947.5|8953.7|8951.3|8955.4|8953.6|8946.1|8943.9|763
1683291300000|2023-05-05 12:55:00|8953.6|8951.2|8956.8|8955.3|8958.9|8957.4|8952.5|8951|660
1683291600000|2023-05-05 13:00:00|8957|8955.5|8947.9|8946.4|8957|8955.5|8945.2|8943.5|728
1683291900000|2023-05-05 13:05:00|8947.8|8946.3|8949.3|8947.8|8952|8950.4|8946.7|8945|627
1683292200000|2023-05-05 13:10:00|8949.4|8947.9|8941.8|8940.3|8950.9|8949.4|8941|8939.5|615
1683292500000|2023-05-05 13:15:00|8942.2|8939.8|8940.9|8939.4|8943.1|8941.6|8937.4|8935.9|663
1683292800000|2023-05-05 13:20:00|8940.7|8939.2|8945.5|8944|8947.1|8945.5|8940.3|8938.8|511
1683293100000|2023-05-05 13:25:00|8945.6|8944.1|8947.9|8946.4|8948.9|8947.4|8943.1|8941.6|536
1683293400000|2023-05-05 13:30:00|8947.8|8946.3|8951.6|8950.1|8953.2|8951.7|8940.6|8939|698
1683293700000|2023-05-05 13:35:00|8951.4|8949.9|8953.2|8951.7|8958.1|8956.6|8950.8|8949.3|587
1683294000000|2023-05-05 13:40:00|8953|8951.5|8952.8|8951.3|8955.1|8953.6|8950.4|8948.9|579
1683294300000|2023-05-05 13:45:00|8952.7|8951.2|8948.8|8947.3|8955.8|8954.3|8947.6|8946.1|642
1683294600000|2023-05-05 13:50:00|8948.9|8947.4|8946.5|8945|8949.7|8948.2|8946.1|8944.6|519
1683294900000|2023-05-05 13:55:00|8946.6|8945.1|8944.1|8942.6|8947.4|8945.9|8942.2|8940.7|519
1683295200000|2023-05-05 14:00:00|8944|8942.5|8947|8945.5|8947|8945.5|8943.1|8941.6|541
1683295500000|2023-05-05 14:05:00|8947.1|8945.6|8945.5|8944|8948.6|8947.1|8944.5|8943|563
1683295800000|2023-05-05 14:10:00|8945.7|8944.2|8942.9|8941.4|8948.6|8947.1|8942.2|8940.7|397
1683296100000|2023-05-05 14:15:00|8942.1|8940.6|8936.5|8935|8942.1|8940.6|8936.4|8934.9|385
1683296400000|2023-05-05 14:20:00|8936.2|8934.7|8935.3|8933.8|8941|8939.5|8934.5|8933|476
1683296700000|2023-05-05 14:25:00|8935.2|8933.7|8937.5|8936|8939.9|8938.4|8934.9|8933.4|471
1683297000000|2023-05-05 14:30:00|8937.6|8936.1|8935.6|8934.1|8939.8|8938.3|8935.5|8934|356
1683297300000|2023-05-05 14:35:00|8935.7|8934.2|8937.3|8935.8|8939.4|8937.9|8934.9|8933.4|341
1683297600000|2023-05-05 14:40:00|8937.2|8935.7|8935|8933.5|8937.7|8936.2|8935|8933.5|331
1683297900000|2023-05-05 14:45:00|8934.8|8933.3|8935.2|8933.7|8935.6|8934.1|8930.9|8929.4|381
1683298200000|2023-05-05 14:50:00|8935.3|8933.8|8931.6|8930.1|8935.3|8933.8|8929|8926.7|406
1683298500000|2023-05-05 14:55:00|8931.5|8930|8927|8925.5|8932|8930.5|8926.7|8925.2|371
1683298800000|2023-05-05 15:00:00|8927.1|8925.6|8922.1|8920.6|8929.4|8927.9|8922|8920.5|384
1683299100000|2023-05-05 15:05:00|8922|8920.5|8923.3|8921.8|8923.4|8921.9|8918.6|8917.1|391
1683299400000|2023-05-05 15:10:00|8923.2|8921.7|8917.7|8916.2|8923.6|8922.1|8917.2|8915.7|328
1683299700000|2023-05-05 15:15:00|8917.8|8916.3|8918.5|8917|8920.2|8918.7|8916.4|8914.9|412
1683300000000|2023-05-05 15:20:00|8918.4|8916.9|8922.9|8921.4|8923.6|8922.1|8918.1|8916.6|290
1683300300000|2023-05-05 15:25:00|8922.7|8921.2|8919.1|8917.6|8924.4|8922.9|8919|8917.5|300
1683300600000|2023-05-05 15:30:00|8919|8917.5|8920.3|8918.8|8923.8|8922.3|8918.5|8917|310
1683300900000|2023-05-05 15:35:00|8920.2|8918.7|8919.1|8917.6|8921.7|8920.2|8917.8|8916.3|309
1683301200000|2023-05-05 15:40:00|8919.2|8917.7|8919.9|8918.4|8921.6|8920.1|8919.2|8917.7|292
1683301500000|2023-05-05 15:45:00|8919.8|8918.3|8912.4|8910.9|8920.3|8918.8|8912.1|8910.6|327
1683301800000|2023-05-05 15:50:00|8912.5|8911|8914|8912.5|8916|8914.5|8912.5|8911|261
1683302100000|2023-05-05 15:55:00|8913.9|8912.4|8914.5|8913|8916.2|8914.7|8913.4|8911.9|254
1683302400000|2023-05-05 16:00:00|8914.4|8912.9|8912.7|8911.2|8915.6|8914.1|8912.1|8910.6|249
1683302700000|2023-05-05 16:05:00|8912.5|8911|8912.7|8911.2|8913.1|8911.6|8911.2|8909.7|155
1683303000000|2023-05-05 16:10:00|8913|8911.5|8914.7|8913.2|8914.8|8913.3|8912.7|8911.2|159
1683303300000|2023-05-05 16:15:00|8914.6|8913.1|8916.4|8914.9|8917.3|8915.8|8914.6|8913.1|92
1683303600000|2023-05-05 16:20:00|8916|8914.5|8915.7|8914.2|8916.6|8915.1|8914.6|8913.1|238
1683303900000|2023-05-05 16:25:00|8915.8|8914.3|8917.2|8915.7|8917.7|8916.2|8915.6|8914.1|136
1683304200000|2023-05-05 16:30:00|8917|8915.5|8914.4|8912.9|8917|8915.5|8913.7|8912.2|123
1683304500000|2023-05-05 16:35:00|8914.2|8912.7|8915|8913.5|8915.2|8913.7|8914|8912.5|118
1683304800000|2023-05-05 16:40:00|8915.1|8913.6|8912.1|8910.6|8916|8914.5|8911.8|8910.3|141
1683305100000|2023-05-05 16:45:00|8911.7|8910.2|8909.5|8908|8912.8|8911.3|8909.5|8908|153
1683305400000|2023-05-05 16:50:00|8909.6|8908.1|8905.9|8904.4|8909.9|8908.4|8905.4|8903.9|195
1683305700000|2023-05-05 16:55:00|8906|8904.5|8907.6|8906.1|8908.3|8906.8|8904.4|8902.9|232
1683306000000|2023-05-05 17:00:00|8907.7|8906.2|8908.3|8906.8|8908.7|8907.2|8906.7|8905.2|197
1683306300000|2023-05-05 17:05:00|8908.2|8906.7|8906.6|8905.1|8908.4|8906.9|8905.5|8904|149
1683306600000|2023-05-05 17:10:00|8906.5|8905|8906.4|8904.9|8906.9|8905.4|8905.1|8903.6|158
1683306900000|2023-05-05 17:15:00|8906.3|8904.8|8905.8|8904.3|8906.7|8905.2|8904|8902.5|149
1683307200000|2023-05-05 17:20:00|8905.9|8904.4|8905.4|8903.9|8907.2|8905.7|8904.6|8903.1|127
1683307500000|2023-05-05 17:25:00|8905.3|8903.8|8911.2|8909.7|8911.2|8909.7|8905|8903.5|222
1683307800000|2023-05-05 17:30:00|8911.5|8910|8914.1|8912.6|8914.1|8912.6|8910.5|8908.6|195
1683308100000|2023-05-05 17:35:00|8914|8912.5|8914.6|8913.1|8915.8|8914.3|8913.9|8912.4|147
1683308400000|2023-05-05 17:40:00|8914.7|8913.2|8913.8|8912.3|8914.7|8913.2|8913.3|8911.8|97
1683308700000|2023-05-05 17:45:00|8913.9|8912.4|8913.6|8912.1|8914.5|8913|8912.7|8911.2|97
1683309000000|2023-05-05 17:50:00|8913.7|8912.2|8914.8|8913.3|8916.3|8914.8|8913.4|8911.9|156
1683309300000|2023-05-05 17:55:00|8914.9|8913.4|8915.7|8914.2|8917.2|8915.7|8914.7|8913.2|162
1683309600000|2023-05-05 18:00:00|8915.9|8914.4|8915.6|8914.1|8916.3|8914.8|8914.4|8912.9|106
1683309900000|2023-05-05 18:05:00|8915.7|8914.2|8914|8912.5|8916|8914.5|8913.1|8911.6|121
1683310200000|2023-05-05 18:10:00|8913.9|8912.4|8913.2|8911.7|8914.1|8912.6|8912|8910.5|113
1683310500000|2023-05-05 18:15:00|8913.3|8911.8|8915|8913.5|8915.6|8914.1|8912.9|8911.4|141
1683310800000|2023-05-05 18:20:00|8914.8|8913.3|8913.9|8912.4|8914.9|8913.4|8913.5|8912|125
1683311100000|2023-05-05 18:25:00|8914|8912.5|8910|8908.5|8914|8912.5|8909.8|8908.3|158
1683311400000|2023-05-05 18:30:00|8910.1|8908.6|8910.9|8909.4|8911.3|8909.8|8909|8907.5|112
1683311700000|2023-05-05 18:35:00|8910.8|8909.3|8908.2|8906.7|8910.9|8909.4|8907.8|8906.3|170
1683312000000|2023-05-05 18:40:00|8908.3|8906.8|8905.6|8904.1|8908.7|8907.2|8905.2|8903.7|146
1683312300000|2023-05-05 18:45:00|8905.8|8904.3|8904.5|8903|8906.6|8905.1|8904.5|8903|126
1683312600000|2023-05-05 18:50:00|8904.6|8903.1|8904.1|8902.6|8904.8|8903.3|8903.6|8902.1|130
1683312900000|2023-05-05 18:55:00|8904|8902.5|8904|8902.5|8904.9|8903.4|8904|8902.5|171
1683313200000|2023-05-05 19:00:00|8904.3|8902.8|8907.7|8906.2|8907.9|8906.4|8904.2|8902.7|98
1683313500000|2023-05-05 19:05:00|8907.8|8906.3|8906.7|8905.2|8907.8|8906.3|8906.4|8904.9|70
1683313800000|2023-05-05 19:10:00|8906.9|8905.4|8905.1|8903.6|8907.3|8905.8|8905.1|8903.6|91
1683314100000|2023-05-05 19:15:00|8905|8903.5|8905.9|8904.4|8906.4|8904.9|8905|8903.5|94
1683314400000|2023-05-05 19:20:00|8906|8904.5|8905.8|8904.3|8906.2|8904.7|8905|8903.5|109
1683314700000|2023-05-05 19:25:00|8905.9|8904.4|8905|8903.5|8906.3|8904.8|8904.9|8903.4|96
1683315000000|2023-05-05 19:30:00|8904.6|8903.1|8904.6|8903.1|8905.2|8903.7|8904|8902.5|98
1683315300000|2023-05-05 19:35:00|8904.5|8903|8902.8|8901.3|8904.8|8903.3|8901.9|8900.4|113
1683315600000|2023-05-05 19:40:00|8903.1|8901.6|8904.6|8903.1|8905.7|8904.2|8903.1|8901.6|142
1683315900000|2023-05-05 19:45:00|8904.5|8903|8903.9|8902.4|8905.5|8904|8903.4|8901.9|99
1683316200000|2023-05-05 19:50:00|8904|8902.5|8904.6|8903.1|8904.7|8903.2|8903.5|8902|79
1683316500000|2023-05-05 19:55:00|8904.7|8903.2|8906.6|8905.1|8907.5|8906|8904.6|8903.1|124
1683316800000|2023-05-05 20:00:00|8906.5|8905|8904.3|8901.9|8906.5|8905|8904|8901.6|95
1683317100000|2023-05-05 20:05:00|8904.4|8902|8904.4|8902|8904.5|8902.1|8902.9|8900.5|120
1683317400000|2023-05-05 20:10:00|8904.3|8901.9|8904.2|8901.8|8904.8|8902.4|8904|8901.6|108
1683317700000|2023-05-05 20:15:00|8904.1|8901.7|8904.9|8902.5|8906|8903.6|8904|8901.6|67
1683318000000|2023-05-05 20:20:00|8905.1|8902.7|8908.6|8906.2|8908.6|8906.2|8905|8902.6|71
1683318300000|2023-05-05 20:25:00|8908.5|8906.1|8906.3|8903.9|8908.7|8906.3|8906|8903.6|153
1683318600000|2023-05-05 20:30:00|8906.2|8903.8|8905.5|8903.1|8906.2|8903.8|8905|8902.6|39
1683318900000|2023-05-05 20:35:00|8905.4|8903|8905.6|8903.2|8905.9|8903.5|8905.4|8903|82
1683319200000|2023-05-05 20:40:00|8905.5|8903.1|8905.7|8903.3|8906.2|8903.8|8905.3|8902.9|105
1683319500000|2023-05-05 20:45:00|8905.8|8903.4|8905.6|8903.2|8906.4|8904|8905.5|8903.1|66
1683319800000|2023-05-05 20:50:00|8905.7|8903.3|8907.2|8904.8|8907.2|8904.8|8905.7|8903.3|190
1683320100000|2023-05-05 20:55:00|8907.1|8904.7|8908.3|8903.3|8912.7|8907.7|8906.4|8902|577
1683489600000|2023-05-07 20:00:00|8908|8897|8908|8897|8908|8897|8908|8897|1
1683489900000|2023-05-07 20:05:00|8908.4|8897.4|8908.2|8897.2|8908.4|8897.4|8908.2|8897.2|2
1683490200000|2023-05-07 20:10:00|8908|8897|8908|8897|8908|8897|8908|8897|1
1683491100000|2023-05-07 20:25:00|8908.4|8897.4|8908.2|8897.2|8908.4|8897.4|8908.2|8897.2|2
1683491400000|2023-05-07 20:30:00|8908|8897|8908|8897|8908|8897|8908|8897|1
1683491700000|2023-05-07 20:35:00|8908.4|8897.4|8908.4|8897.4|8908.4|8897.4|8908.4|8897.4|1
1683492000000|2023-05-07 20:40:00|8908.8|8897.8|8908.8|8897.8|8908.8|8897.8|8908.8|8897.8|1
1683492300000|2023-05-07 20:45:00|8909.3|8898.3|8909|8898|8909.7|8898.7|8909|8898|4
1683492600000|2023-05-07 20:50:00|8909.8|8898.8|8909.3|8898.3|8909.8|8898.8|8909.3|8898.3|2
1683492900000|2023-05-07 20:55:00|8909.9|8898.9|8911.5|8900.5|8912.1|8901.1|8909.9|8898.9|3
1683493200000|2023-05-07 21:00:00|8907.7|8896.7|8909.9|8898.9|8909.9|8898.9|8905.7|8894.7|6
1683493500000|2023-05-07 21:05:00|8911.7|8900.7|8909.5|8904.5|8913.2|8904.5|8908.9|8899.7|26
1683493800000|2023-05-07 21:10:00|8909.9|8904.9|8908.5|8903.5|8909.9|8904.9|8908.5|8903.5|7
1683494100000|2023-05-07 21:15:00|8908.4|8903.4|8909.4|8904.4|8909.4|8904.4|8906.7|8901.7|19
1683494400000|2023-05-07 21:20:00|8909.3|8904.3|8909.1|8904.1|8909.4|8904.4|8907.6|8902.6|16
1683494700000|2023-05-07 21:25:00|8909.2|8904.2|8909.1|8904.1|8909.2|8904.2|8909.1|8904.1|2
1683495000000|2023-05-07 21:30:00|8909.4|8904.4|8910.3|8905.3|8910.7|8905.7|8909.4|8904.4|42
1683495300000|2023-05-07 21:35:00|8909.9|8904.9|8909|8904|8909.9|8904.9|8907|8902|251
1683495600000|2023-05-07 21:40:00|8908.8|8903.8|8907.1|8902.1|8909.1|8904.1|8906.6|8901.6|188
1683495900000|2023-05-07 21:45:00|8907|8902|8907.6|8902.6|8909.6|8904.6|8906.8|8901.8|140
1683496200000|2023-05-07 21:50:00|8907.5|8902.5|8910|8905|8910.5|8905.5|8907.3|8902.3|91
1683496500000|2023-05-07 21:55:00|8909.9|8904.9|8906.9|8901.9|8910.3|8905.3|8906.6|8901.6|346
1683496800000|2023-05-07 22:00:00|8906.6|8901.6|8906|8901.6|8907.1|8902.1|8905.1|8900.1|151
1683497100000|2023-05-07 22:05:00|8906.1|8901.8|8908.3|8904.4|8908.9|8905|8906|8901.8|121
1683497400000|2023-05-07 22:10:00|8908.2|8904.3|8908|8905.6|8909.1|8906.1|8907.7|8904.3|96
1683497700000|2023-05-07 22:15:00|8907.9|8905.5|8907.3|8904.9|8908.1|8905.7|8907.3|8904.9|187
1683498000000|2023-05-07 22:20:00|8907.4|8905|8907.8|8905.4|8907.8|8905.4|8907.3|8904.9|126
1683498300000|2023-05-07 22:25:00|8907.7|8905.3|8908.5|8906.1|8908.5|8906.1|8907.6|8905.2|209
1683498600000|2023-05-07 22:30:00|8908.4|8906|8908.5|8906.1|8909|8906.6|8908.2|8905.8|92
1683498900000|2023-05-07 22:35:00|8908.6|8906.2|8910.3|8907.9|8911.3|8908.9|8908.1|8905.7|140
1683499200000|2023-05-07 22:40:00|8910.2|8907.8|8910.3|8907.9|8910.5|8908.1|8909.5|8907.1|153
1683499500000|2023-05-07 22:45:00|8910.2|8907.8|8909.2|8906.8|8910.2|8907.8|8909.2|8906.8|171
1683499800000|2023-05-07 22:50:00|8909.3|8906.9|8909.6|8907.2|8909.7|8907.3|8909.2|8906.8|143
1683500100000|2023-05-07 22:55:00|8909.4|8907|8911.2|8908.8|8912|8909.6|8909|8906.6|120
1683500400000|2023-05-07 23:00:00|8911.4|8909|8911.9|8909.5|8912|8909.6|8910.8|8908.4|140
1683500700000|2023-05-07 23:05:00|8912|8909.6|8912.4|8910|8912.9|8910.5|8911.3|8908.9|137
1683501000000|2023-05-07 23:10:00|8912.3|8909.9|8911.1|8908.7|8912.4|8910|8910.9|8908.5|122
1683501300000|2023-05-07 23:15:00|8911.7|8909.3|8910.1|8907.7|8912.3|8909.9|8909.9|8907.5|60
1683501600000|2023-05-07 23:20:00|8911|8908.6|8911.1|8908.7|8911.3|8908.9|8910.6|8908.2|60
1683501900000|2023-05-07 23:25:00|8911|8908.6|8909.2|8906.8|8911.1|8908.7|8909.1|8906.7|69
1683502200000|2023-05-07 23:30:00|8909.4|8907|8909.4|8907|8910.2|8907.8|8908.6|8906.2|55
1683502500000|2023-05-07 23:35:00|8909.3|8906.9|8911.1|8908.7|8911.1|8908.7|8909.3|8906.9|84
1683502800000|2023-05-07 23:40:00|8911|8908.6|8911|8908.6|8911.1|8908.7|8910|8907.6|60
1683503100000|2023-05-07 23:45:00|8911.1|8908.7|8910.9|8908.5|8911.3|8908.9|8910.6|8908.2|36
1683503400000|2023-05-07 23:50:00|8910.8|8908.4|8911.7|8909.3|8912.1|8909.7|8910.6|8908.2|53
1683503700000|2023-05-07 23:55:00|8911.6|8909.2|8913.6|8911.2|8913.6|8911.2|8911.5|8909.1|127
1683504000000|2023-05-08 00:00:00|8913.5|8911.1|8911|8908.6|8913.8|8911.4|8910.3|8907.9|210
1683504300000|2023-05-08 00:05:00|8910.9|8908.5|8908.2|8905.8|8911.2|8908.8|8908.2|8905.8|141
1683504600000|2023-05-08 00:10:00|8908.6|8906.2|8908.6|8906.2|8909.8|8907.4|8908.3|8905.9|87
1683504900000|2023-05-08 00:15:00|8908.7|8906.3|8908.2|8905.8|8909.3|8906.9|8908|8905.6|95
1683505200000|2023-05-08 00:20:00|8908.1|8905.7|8907.1|8904.7|8908.2|8905.8|8907|8904.6|117
1683505500000|2023-05-08 00:25:00|8906.5|8904.1|8905|8902.6|8906.7|8904.3|8904.2|8901.8|110
1683505800000|2023-05-08 00:30:00|8905.1|8902.7|8904.2|8901.8|8905.3|8902.9|8903|8900.6|120
1683506100000|2023-05-08 00:35:00|8904.1|8901.7|8905.6|8903.2|8905.6|8903.2|8903.6|8901.2|110
1683506400000|2023-05-08 00:40:00|8905.9|8903.5|8906.7|8904.3|8906.7|8904.3|8905.6|8903.2|59
1683506700000|2023-05-08 00:45:00|8906.5|8904.1|8905.4|8903|8906.7|8904.3|8904.9|8902.5|70
1683507000000|2023-05-08 00:50:00|8905.3|8902.9|8906.2|8903.8|8906.2|8903.8|8903.9|8901.5|112
1683507300000|2023-05-08 00:55:00|8906.3|8903.9|8903.7|8901.3|8906.7|8904.3|8903|8900.6|105
1683507600000|2023-05-08 01:00:00|8903.8|8901.4|8906|8903.6|8906.1|8903.7|8903.6|8901.2|120
1683507900000|2023-05-08 01:05:00|8905.9|8903.5|8906.2|8903.8|8906.6|8904.2|8904.9|8902.5|133
1683508200000|2023-05-08 01:10:00|8906.3|8903.9|8906.7|8904.3|8907|8904.6|8905.9|8903.5|148
1683508500000|2023-05-08 01:15:00|8906.8|8904.4|8906.5|8904.1|8907.1|8904.7|8906.2|8903.8|96
1683508800000|2023-05-08 01:20:00|8906.6|8904.2|8907.4|8905|8908.2|8905.8|8906.5|8904.1|115
1683509100000|2023-05-08 01:25:00|8907.5|8905.1|8906.6|8904.2|8908|8905.6|8906.5|8904.1|160
1683509400000|2023-05-08 01:30:00|8906.5|8904.1|8904.9|8902.5|8906.5|8904.1|8902.8|8900.4|230
1683509700000|2023-05-08 01:35:00|8904.8|8902.4|8903.2|8900.8|8904.9|8902.5|8902.5|8900.1|136
1683510000000|2023-05-08 01:40:00|8903.1|8900.7|8903.1|8900.7|8903.3|8900.9|8902.6|8900.2|86
1683510300000|2023-05-08 01:45:00|8903|8900.6|8903.1|8900.7|8904.2|8901.8|8902.3|8899.9|130
1683510600000|2023-05-08 01:50:00|8903|8900.6|8901.9|8899.5|8903.6|8901.2|8901.7|8899.3|158
1683510900000|2023-05-08 01:55:00|8901.8|8899.4|8902.3|8899.9|8902.3|8899.9|8900.7|8898.3|133
1683511200000|2023-05-08 02:00:00|8902.2|8899.8|8901.9|8899.5|8903.9|8901.5|8901.8|8899.4|155
1683511500000|2023-05-08 02:05:00|8902|8899.6|8901.3|8898.9|8903.1|8900.7|8901.2|8898.8|131
1683511800000|2023-05-08 02:10:00|8901.2|8898.8|8901.6|8899.2|8902.9|8900.5|8901|8898.6|97
1683512100000|2023-05-08 02:15:00|8901.5|8899.1|8901.1|8898.7|8901.7|8899.3|8900.2|8897.8|135
1683512400000|2023-05-08 02:20:00|8901|8898.6|8898.8|8896.4|8901|8898.6|8898.7|8896.3|104
1683512700000|2023-05-08 02:25:00|8898.7|8896.3|8896.9|8894.5|8898.7|8896.3|8896.8|8894.4|100
1683513000000|2023-05-08 02:30:00|8896.8|8894.4|8894.1|8891.7|8897|8894.6|8894|8891.6|175
1683513300000|2023-05-08 02:35:00|8894|8891.6|8893.8|8891.4|8894.7|8892.3|8892.6|8890.2|147
1683513600000|2023-05-08 02:40:00|8893.4|8891|8894.8|8892.4|8896|8893.6|8893.4|8891|90
1683513900000|2023-05-08 02:45:00|8894.9|8892.5|8894.9|8892.5|8895.8|8893.4|8894|8891.6|97
1683514200000|2023-05-08 02:50:00|8895|8892.6|8896.8|8894.4|8897|8894.6|8894.9|8892.5|125
1683514500000|2023-05-08 02:55:00|8896.9|8894.5|8896.1|8893.7|8897.1|8894.7|8895.9|8893.5|122
1683514800000|2023-05-08 03:00:00|8896.2|8893.8|8896.6|8894.2|8897.1|8894.7|8895.8|8893.4|56
1683515100000|2023-05-08 03:05:00|8896.5|8894.1|8895.3|8892.9|8897.4|8895|8895.1|8892.7|89
1683515400000|2023-05-08 03:10:00|8895.2|8892.8|8894.9|8892.5|8896.1|8893.7|8894.5|8892.1|81
1683515700000|2023-05-08 03:15:00|8894.8|8892.4|8894.4|8892|8895|8892.6|8894.4|8892|68
1683516000000|2023-05-08 03:20:00|8894.3|8891.9|8893.6|8891.2|8894.3|8891.9|8893.1|8890.7|64
1683516300000|2023-05-08 03:25:00|8893.7|8891.3|8894.1|8891.7|8894.8|8892.4|8893.2|8890.8|92
1683516600000|2023-05-08 03:30:00|8894|8891.6|8894|8891.6|8894.4|8892|8893.8|8891.4|67
1683516900000|2023-05-08 03:35:00|8894.1|8891.7|8893|8890.6|8894.1|8891.7|8892.5|8890.1|95
1683517200000|2023-05-08 03:40:00|8892.9|8890.5|8891.5|8889.1|8893|8890.6|8891.2|8888.8|102
1683517500000|2023-05-08 03:45:00|8891.4|8889|8889.2|8887.7|8892.2|8889.8|8889.1|8887.6|114
1683517800000|2023-05-08 03:50:00|8890|8887.6|8888.5|8887|8890.6|8888.9|8887.7|8886.2|90
1683518100000|2023-05-08 03:55:00|8888.6|8887.1|8889.2|8887.7|8889.6|8887.7|8888.4|8886.9|41
1683518400000|2023-05-08 04:00:00|8889.1|8887.6|8889.5|8887.1|8889.6|8887.7|8888.7|8886.3|126
1683518700000|2023-05-08 04:05:00|8889.4|8887|8890.7|8888.3|8891.1|8888.7|8889.4|8887|79
1683519000000|2023-05-08 04:10:00|8890.8|8888.4|8891.4|8889|8891.7|8889.3|8890.2|8887.8|113
1683519300000|2023-05-08 04:15:00|8891.3|8888.9|8891.1|8888.7|8891.6|8889.2|8890.7|8888.3|127
1683519600000|2023-05-08 04:20:00|8891|8888.6|8889.9|8887.5|8891.1|8888.7|8889.6|8887.2|56
1683519900000|2023-05-08 04:25:00|8890|8887.6|8889.9|8887.5|8890.3|8887.9|8889.5|8887.1|109
1683520200000|2023-05-08 04:30:00|8889.7|8887.3|8889.6|8887.2|8890.4|8888.3|8889.6|8887.2|115
1683520500000|2023-05-08 04:35:00|8889.8|8887.4|8888.9|8886.5|8890|8887.6|8888.8|8886.4|86
1683520800000|2023-05-08 04:40:00|8889|8886.6|8889.1|8886.7|8889.3|8886.9|8888.7|8886.3|82
1683521100000|2023-05-08 04:45:00|8889.2|8886.8|8890.7|8888.3|8890.7|8888.3|8888.5|8886.1|206
1683521400000|2023-05-08 04:50:00|8890.8|8888.4|8890.3|8887.9|8890.9|8888.5|8889.7|8887.3|148
1683521700000|2023-05-08 04:55:00|8890.4|8888|8890.2|8887.8|8890.9|8888.5|8889.9|8887.5|154
1683522000000|2023-05-08 05:00:00|8890|8887.6|8890.4|8888|8890.4|8888|8889.8|8887.4|125
1683522300000|2023-05-08 05:05:00|8890.3|8887.9|8891.2|8888.8|8892|8889.6|8890|8887.6|123
1683522600000|2023-05-08 05:10:00|8891.1|8888.7|8891.9|8889.5|8892.1|8889.7|8891.1|8888.7|97
1683522900000|2023-05-08 05:15:00|8892|8889.6|8892.3|8889.9|8892.7|8890.3|8891.7|8889.3|75
1683523200000|2023-05-08 05:20:00|8892.4|8890|8892.3|8889.9|8892.8|8890.4|8892|8889.6|65
1683523500000|2023-05-08 05:25:00|8892|8889.6|8892.4|8890|8892.7|8890.3|8891.9|8889.5|85
1683523800000|2023-05-08 05:30:00|8892.3|8889.9|8892.6|8890.2|8892.7|8890.3|8891.5|8889.4|79
1683524100000|2023-05-08 05:35:00|8892.5|8890.1|8893|8890.6|8894.3|8891.9|8892.5|8890.1|127
1683524400000|2023-05-08 05:40:00|8893.1|8890.7|8894.1|8891.7|8894.5|8892.1|8893|8890.6|94
1683524700000|2023-05-08 05:45:00|8894.2|8891.8|8894|8891.6|8894.5|8892.1|8893.8|8891.4|124
1683525000000|2023-05-08 05:50:00|8894.1|8891.7|8897.1|8894.7|8897.5|8895.1|8893.9|8891.5|156
1683525300000|2023-05-08 05:55:00|8897.2|8894.8|8897.1|8894.7|8897.2|8894.8|8895.4|8893|120
1683525600000|2023-05-08 06:00:00|8897.2|8894.8|8893.2|8890.8|8897.3|8895.1|8893.1|8890.7|218
1683525900000|2023-05-08 06:05:00|8893.3|8890.9|8893.3|8890.9|8894.6|8892.2|8892.5|8890.1|192
1683526200000|2023-05-08 06:10:00|8893.2|8890.8|8887|8885.5|8893.4|8891|8886.9|8885.4|168
1683526500000|2023-05-08 06:15:00|8886.9|8885.4|8884.4|8882|8887.9|8885.5|8884.1|8881.7|195
1683526800000|2023-05-08 06:20:00|8884.5|8882.1|8885.4|8883.9|8886.3|8884.4|8884.2|8881.8|155
1683527100000|2023-05-08 06:25:00|8885.3|8883.8|8886.2|8884.7|8887.4|8885.6|8884.3|8882.3|298
1683527400000|2023-05-08 06:30:00|8886.3|8884.8|8886.5|8884.1|8886.6|8884.9|8885|8883|178
1683527700000|2023-05-08 06:35:00|8886.6|8884.2|8884.2|8881.8|8886.7|8884.3|8884.1|8881.7|220
1683528000000|2023-05-08 06:40:00|8884.1|8881.7|8881.6|8880.1|8884.3|8881.9|8880.7|8879.2|157
1683528300000|2023-05-08 06:45:00|8881.8|8880.3|8877.6|8876.1|8882.4|8880.9|8877.5|8876|181
1683528600000|2023-05-08 06:50:00|8877.7|8876.2|8875.5|8874|8877.7|8876.2|8874.1|8871.8|206
1683528900000|2023-05-08 06:55:00|8875.4|8873.9|8875.6|8874.1|8876.3|8874.8|8871.7|8870.2|230
1683529200000|2023-05-08 07:00:00|8875.7|8874.2|8874.9|8873.4|8876.1|8874.6|8872.9|8871.4|250
1683529500000|2023-05-08 07:05:00|8874.8|8873.3|8876|8874.5|8876.7|8874.8|8872.8|8871.3|200
1683529800000|2023-05-08 07:10:00|8876.2|8874.7|8876.4|8874|8877.3|8875.2|8875.7|8873.6|185
1683530100000|2023-05-08 07:15:00|8876.3|8873.9|8872.3|8869.9|8876.5|8874.5|8871.4|8869|210
1683530400000|2023-05-08 07:20:00|8872.4|8870|8879.5|8878|8880.1|8878.5|8872.4|8870|246
1683530700000|2023-05-08 07:25:00|8879.4|8877.9|8879.2|8876.8|8880|8878.5|8877.2|8875.7|234
1683531000000|2023-05-08 07:30:00|8879.1|8876.7|8879.9|8877.5|8880.4|8878|8876.9|8875.3|265
1683531300000|2023-05-08 07:35:00|8879.8|8877.4|8879.2|8876.8|8881.7|8879.3|8878.6|8876.3|237
1683531600000|2023-05-08 07:40:00|8879.3|8876.9|8876.4|8874.9|8880.3|8877.9|8876.3|8874.8|189
1683531900000|2023-05-08 07:45:00|8876.5|8875|8872.1|8869.7|8876.9|8875|8870.8|8869|202
1683532200000|2023-05-08 07:50:00|8872|8869.6|8875.9|8873.5|8877.9|8875.5|8870.5|8869|281
1683532500000|2023-05-08 07:55:00|8876|8873.6|8873.5|8872|8877.2|8874.9|8873.1|8871.6|304
1683532800000|2023-05-08 08:00:00|8873.6|8872.1|8873.6|8872.1|8874.8|8873.3|8869.1|8866.7|303
1683533100000|2023-05-08 08:05:00|8873.9|8872.4|8878.4|8876|8879.1|8877.6|8872.5|8871|265
1683533400000|2023-05-08 08:10:00|8878.5|8876.1|8876.9|8874.5|8879.1|8876.7|8876.4|8874|200
1683533700000|2023-05-08 08:15:00|8877|8874.6|8876.9|8874.5|8877.5|8876|8875.4|8873.1|235
1683534000000|2023-05-08 08:20:00|8877|8874.6|8874.9|8872.5|8877|8874.6|8874.2|8871.8|221
1683534300000|2023-05-08 08:25:00|8874.8|8872.4|8876.6|8874.2|8876.8|8874.4|8873.4|8871|224
1683534600000|2023-05-08 08:30:00|8876.7|8874.3|8876.2|8874.7|8878|8876|8875.1|8872.7|251
1683534900000|2023-05-08 08:35:00|8876.3|8874.8|8878.5|8877|8878.5|8877|8875.5|8873.6|201
1683535200000|2023-05-08 08:40:00|8878.4|8876.9|8876.5|8874.1|8878.5|8877|8876.2|8873.8|152
1683535500000|2023-05-08 08:45:00|8876.3|8873.9|8876.6|8874.2|8877.5|8875.1|8875.1|8872.7|242
1683535800000|2023-05-08 08:50:00|8876.7|8874.3|8876.3|8874.8|8876.7|8874.8|8875.7|8873.5|115
1683536100000|2023-05-08 08:55:00|8876.6|8875.1|8885.7|8884.2|8886.2|8884.7|8876.6|8875.1|365
1683536400000|2023-05-08 09:00:00|8885.8|8884.3|8888.5|8886.1|8888.6|8886.5|8884.4|8882.9|306
1683536700000|2023-05-08 09:05:00|8888.4|8886|8888.3|8885.9|8888.8|8886.4|8885.9|8883.5|219
1683537000000|2023-05-08 09:10:00|8888.4|8886|8892.4|8890|8892.9|8890.5|8887|8884.6|234
1683537300000|2023-05-08 09:15:00|8892.5|8890.1|8891.7|8889.3|8895.4|8893|8891|8888.6|235
1683537600000|2023-05-08 09:20:00|8891.6|8889.2|8891.1|8888.7|8894.8|8892.7|8891|8888.6|262
1683537900000|2023-05-08 09:25:00|8891|8888.6|8892.8|8890.4|8893|8890.6|8889.1|8886.7|247
1683538200000|2023-05-08 09:30:00|8892.9|8890.5|8894.3|8892.8|8894.9|8892.8|8892|8889.6|181
1683538500000|2023-05-08 09:35:00|8894.4|8892.9|8895.3|8892.9|8895.9|8894.4|8893.6|8891.4|227
1683538800000|2023-05-08 09:40:00|8895|8892.6|8894.4|8892|8896.6|8894.3|8893.9|8892|159
1683539100000|2023-05-08 09:45:00|8894.5|8892.1|8890.8|8888.4|8894.5|8892.1|8890.5|8888.1|164
1683539400000|2023-05-08 09:50:00|8890.9|8888.5|8889.6|8887.2|8892.4|8890.7|8889.2|8886.8|171
1683539700000|2023-05-08 09:55:00|8889.7|8887.3|8892.6|8890.2|8892.7|8890.4|8888.5|8886.1|149
1683540000000|2023-05-08 10:00:00|8892.7|8890.3|8890|8888.5|8892.8|8891.2|8889.5|8888|210
1683540300000|2023-05-08 10:05:00|8890.1|8888.6|8888.4|8886|8890.1|8888.6|8886.8|8885.3|168
1683540600000|2023-05-08 10:10:00|8888.3|8885.9|8885.1|8883.6|8888.9|8886.8|8884.9|8882.7|173
1683540900000|2023-05-08 10:15:00|8885.5|8884|8886.1|8884.6|8886.9|8885.4|8884.4|8882.9|150
1683541200000|2023-05-08 10:20:00|8886|8884.5|8884.1|8881.7|8886.7|8884.9|8882.9|8881.4|178
1683541500000|2023-05-08 10:25:00|8884|8881.6|8886|8883.6|8887.5|8885.1|8883.5|8881.5|227
1683541800000|2023-05-08 10:30:00|8886.1|8883.7|8883.1|8881.6|8886.3|8884.4|8883.1|8880.9|179
1683542100000|2023-05-08 10:35:00|8882.6|8881.1|8882.4|8880.9|8883.6|8881.9|8881.1|8879.6|203
1683542400000|2023-05-08 10:40:00|8882.5|8881|8883.1|8881.6|8883.9|8882.1|8882.5|8880.6|133
1683542700000|2023-05-08 10:45:00|8883.2|8881.7|8883.6|8882.1|8884.1|8882.2|8882.2|8880|192
1683543000000|2023-05-08 10:50:00|8883.5|8882|8884|8882.5|8884.4|8882.7|8882.6|8881.1|134
1683543300000|2023-05-08 10:55:00|8883.9|8882.4|8885.8|8884.3|8887|8884.9|8883.8|8882.3|186
1683543600000|2023-05-08 11:00:00|8885.6|8884.1|8886.7|8885.2|8886.9|8885.4|8885.6|8884.1|140
1683543900000|2023-05-08 11:05:00|8886.8|8885.3|8888.4|8886.9|8888.9|8887.4|8886|8884.5|206
1683544200000|2023-05-08 11:10:00|8888.3|8886.8|8887.7|8886.2|8889.3|8887.8|8886.8|8885.3|172
1683544500000|2023-05-08 11:15:00|8887.3|8885.8|8887.5|8886|8888.5|8887|8886.5|8885|217
1683544800000|2023-05-08 11:20:00|8887.4|8885.9|8888.8|8887.3|8889.9|8888.4|8887.3|8885.8|146
1683545100000|2023-05-08 11:25:00|8888.9|8887.4|8891.6|8890.1|8891.8|8890.3|8888.5|8887|156
1683545400000|2023-05-08 11:30:00|8891.5|8890|8888.7|8887.2|8891.6|8890.1|8887.6|8886.1|194
1683545700000|2023-05-08 11:35:00|8888.9|8887.4|8890.7|8889.2|8890.7|8889.2|8888.1|8886.6|185
1683546000000|2023-05-08 11:40:00|8890.6|8889.1|8890.4|8888.9|8891.8|8890.3|8887.8|8886.3|199
1683546300000|2023-05-08 11:45:00|8890.3|8888.8|8894.9|8893.4|8895.5|8894|8889.6|8888.1|352
1683546600000|2023-05-08 11:50:00|8894.8|8893.3|8896.7|8895.2|8896.9|8895.4|8894|8892.5|273
1683546900000|2023-05-08 11:55:00|8896.8|8895.3|8893.5|8892|8899.4|8897.9|8893.5|8892|254
1683547200000|2023-05-08 12:00:00|8893.4|8891.9|8891.2|8889.7|8894.1|8892.6|8889.9|8888.4|235
1683547500000|2023-05-08 12:05:00|8891.1|8889.6|8891.8|8890.3|8892.5|8891|8890.3|8888.8|193
1683547800000|2023-05-08 12:10:00|8891.7|8890.2|8893.6|8892.1|8895.7|8894.2|8891.7|8890.2|222
1683548100000|2023-05-08 12:15:00|8893.7|8892.2|8893.2|8891.7|8894.9|8893.4|8890.8|8889.3|283
1683548400000|2023-05-08 12:20:00|8893.1|8891.6|8891.7|8890.2|8893.1|8891.6|8889.4|8887.9|272
1683548700000|2023-05-08 12:25:00|8891.2|8889.7|8889.1|8887.6|8892.7|8891.2|8888.2|8886.7|269
1683549000000|2023-05-08 12:30:00|8888.7|8887.2|8891.4|8889.9|8891.9|8890.4|8888.6|8887.1|217
1683549300000|2023-05-08 12:35:00|8891.3|8889.8|8888.6|8887.1|8892.7|8891.2|8888.3|8886.8|197
1683549600000|2023-05-08 12:40:00|8888.7|8887.2|8890.5|8889|8891.9|8890.4|8888.3|8886.2|217
1683549900000|2023-05-08 12:45:00|8890.4|8888.9|8891|8889.5|8891.5|8890|8889.2|8887.7|203
1683550200000|2023-05-08 12:50:00|8891.2|8889.7|8887.7|8886.2|8891.5|8890|8885.9|8884.4|197
1683550500000|2023-05-08 12:55:00|8887.8|8886.3|8891.5|8890|8891.6|8890.1|8887.4|8885.9|176
1683550800000|2023-05-08 13:00:00|8891.4|8889.9|8892.8|8891.3|8894.1|8892.6|8891|8889.3|273
1683551100000|2023-05-08 13:05:00|8892.9|8891.4|8887.3|8885.8|8892.9|8891.4|8886.9|8885.4|262
1683551400000|2023-05-08 13:10:00|8887.4|8885.9|8887|8885.5|8888.5|8886.8|8886.2|8884.4|222
1683551700000|2023-05-08 13:15:00|8886.8|8885.3|8887.7|8886.2|8890.3|8888|8886.8|8885.3|238
1683552000000|2023-05-08 13:20:00|8887.6|8886.1|8891.4|8889|8891.4|8889.6|8887.6|8886.1|243
1683552300000|2023-05-08 13:25:00|8891.5|8889.1|8893.4|8891.9|8893.4|8891.9|8889.7|8888.2|207
1683552600000|2023-05-08 13:30:00|8893.8|8892.3|8893.2|8891.7|8893.8|8892.3|8891.1|8889.6|324
1683552900000|2023-05-08 13:35:00|8893.1|8891.6|8891.8|8890.3|8893.9|8892.4|8888.7|8887.2|329
1683553200000|2023-05-08 13:40:00|8891.9|8890.4|8897|8895.5|8897.4|8895.9|8891.1|8889.6|256
1683553500000|2023-05-08 13:45:00|8897.1|8895.6|8895.1|8893.6|8897.5|8896|8894.9|8893.4|279
1683553800000|2023-05-08 13:50:00|8894.8|8893.3|8894.5|8893|8895.2|8893.7|8892.3|8890.8|276
1683554100000|2023-05-08 13:55:00|8894.4|8892.9|8887|8884.6|8895.2|8893.7|8886|8884.5|368
1683554400000|2023-05-08 14:00:00|8887.1|8884.7|8885.8|8884.3|8887.2|8884.9|8883.3|8881.8|408
1683554700000|2023-05-08 14:05:00|8885.9|8884.4|8885.7|8884.2|8888|8886.5|8884.8|8883.3|272
1683555000000|2023-05-08 14:10:00|8885.9|8884.4|8891.1|8889.6|8891.9|8890.4|8885.9|8884.4|272
1683555300000|2023-05-08 14:15:00|8891|8889.5|8893|8891.5|8893.7|8892.2|8890.7|8889.2|271
1683555600000|2023-05-08 14:20:00|8893.1|8891.6|8892.4|8890.9|8894|8892.5|8892|8890.5|241
1683555900000|2023-05-08 14:25:00|8892.5|8891|8893.2|8891.7|8893.5|8892|8889.3|8887.8|291
1683556200000|2023-05-08 14:30:00|8893.1|8891.6|8892.6|8891.1|8893.7|8892.2|8891.4|8889.9|291
1683556500000|2023-05-08 14:35:00|8892.7|8891.2|8897.7|8896.2|8898|8896.5|8891.2|8889.7|329
1683556800000|2023-05-08 14:40:00|8897.8|8896.3|8895.8|8894.3|8898.6|8897.1|8894.6|8893.1|254
1683557100000|2023-05-08 14:45:00|8895.6|8894.1|8897.4|8895.9|8900.9|8899.4|8895.1|8893.6|348
1683557400000|2023-05-08 14:50:00|8897.3|8895.8|8898.9|8897.4|8900.2|8898.7|8897.1|8895.6|325
1683557700000|2023-05-08 14:55:00|8899|8897.5|8898.4|8896.9|8900.9|8899.4|8897.7|8896.2|255
1683558000000|2023-05-08 15:00:00|8898.7|8897.2|8900.1|8898.6|8902.8|8901.3|8898.7|8897.2|276
1683558300000|2023-05-08 15:05:00|8900.2|8898.7|8900.2|8898.7|8900.7|8899.2|8899|8897.5|172
1683558600000|2023-05-08 15:10:00|8900.3|8898.8|8899.5|8898|8901.4|8899.9|8898.4|8896.9|220
1683558900000|2023-05-08 15:15:00|8899.6|8898.1|8898.7|8897.2|8901.1|8899.6|8898.4|8896.9|245
1683559200000|2023-05-08 15:20:00|8898.6|8897.1|8894.8|8893.3|8898.9|8897.2|8894.5|8893|176
1683559500000|2023-05-08 15:25:00|8894.7|8893.2|8894.6|8893.1|8895.7|8894.2|8894.1|8892.6|169
1683559800000|2023-05-08 15:30:00|8894.7|8893.2|8893.2|8891.7|8894.9|8893.4|8892.7|8891.2|149
1683560100000|2023-05-08 15:35:00|8893.3|8891.8|8891.8|8890.3|8894.4|8892.9|8891.6|8890.1|136
1683560400000|2023-05-08 15:40:00|8891.7|8890.2|8892.7|8891.2|8893|8891.5|8890.2|8888.7|132
1683560700000|2023-05-08 15:45:00|8892.2|8890.7|8891.2|8889.7|8892.5|8891|8889.5|8888|123
1683561000000|2023-05-08 15:50:00|8890.6|8889.1|8894.5|8893|8895|8893.5|8890.6|8889.1|208
1683561300000|2023-05-08 15:55:00|8894.4|8892.9|8895.3|8893.8|8896.6|8895.1|8894.3|8892.8|168
1683561600000|2023-05-08 16:00:00|8895.2|8893.7|8894.3|8892.8|8895.7|8894.2|8894.2|8892.7|132
1683561900000|2023-05-08 16:05:00|8894.2|8892.7|8892.5|8891|8895|8893.5|8891.9|8890.4|108
1683562200000|2023-05-08 16:10:00|8892.4|8890.9|8889.5|8888|8892.4|8890.9|8889.5|8888|82
1683562500000|2023-05-08 16:15:00|8889.6|8888.1|8888.1|8886.6|8889.7|8888.2|8887.5|8886|102
1683562800000|2023-05-08 16:20:00|8888.2|8886.7|8886.7|8885.2|8888.3|8886.8|8885.8|8884.3|83
1683563100000|2023-05-08 16:25:00|8886.5|8885|8886.4|8884.9|8887.1|8885.6|8885.9|8884.4|96
1683563400000|2023-05-08 16:30:00|8886.2|8884.7|8885.7|8884.2|8886.7|8885.2|8885.6|8884.1|79
1683563700000|2023-05-08 16:35:00|8885.8|8884.3|8886.4|8884.9|8886.5|8885|8884.7|8883.2|100
1683564000000|2023-05-08 16:40:00|8886.3|8884.8|8885.9|8884.4|8886.5|8885|8885.2|8883.7|113
1683564300000|2023-05-08 16:45:00|8885.8|8884.3|8885.7|8884.2|8886.3|8884.8|8885.1|8883.6|154
1683564600000|2023-05-08 16:50:00|8885.5|8884|8884.4|8882.9|8886.1|8884.6|8884.3|8882.8|80
1683564900000|2023-05-08 16:55:00|8884.5|8883|8883|8881.5|8884.9|8883.4|8882.8|8881.3|174
1683565200000|2023-05-08 17:00:00|8882.9|8881.4|8879.6|8878.1|8883.9|8882.4|8879.5|8878|164
1683565500000|2023-05-08 17:05:00|8879.7|8878.2|8881|8879.5|8882.2|8880.7|8879.4|8877.9|92
1683565800000|2023-05-08 17:10:00|8880.9|8879.4|8882.7|8881.2|8883|8881.5|8880.8|8879.3|127
1683566100000|2023-05-08 17:15:00|8882.8|8881.3|8882.9|8881.4|8883|8881.5|8882.2|8880.7|107
1683566400000|2023-05-08 17:20:00|8883|8881.5|8883.4|8881.9|8885.1|8883.6|8882.6|8881.1|128
1683566700000|2023-05-08 17:25:00|8883.5|8882|8883.6|8882.1|8884.3|8882.8|8882.6|8881.1|99
1683567000000|2023-05-08 17:30:00|8883.7|8882.2|8884.6|8883.1|8885.7|8884.2|8883.6|8882.1|75
1683567300000|2023-05-08 17:35:00|8884.5|8883|8885.2|8883.7|8885.3|8883.8|8884.4|8882.9|64
1683567600000|2023-05-08 17:40:00|8885.3|8883.8|8886.4|8884.9|8886.4|8884.9|8884.7|8883.2|70
1683567900000|2023-05-08 17:45:00|8886.6|8885.1|8888.4|8886.9|8888.8|8887.3|8886.6|8885.1|115
1683568200000|2023-05-08 17:50:00|8888.5|8887|8889.5|8888|8889.6|8888.1|8888.4|8886.9|129
1683568500000|2023-05-08 17:55:00|8889.4|8887.9|8889.7|8888.2|8891|8889.5|8889.3|8887.8|155
1683568800000|2023-05-08 18:00:00|8889.8|8888.3|8896.5|8895|8896.7|8895.2|8889.7|8888.2|215
1683569100000|2023-05-08 18:05:00|8896.6|8895.1|8894.6|8893.1|8897|8895.5|8894.2|8892.7|290
1683569400000|2023-05-08 18:10:00|8894.5|8893|8891.9|8890.4|8894.5|8893|8890.8|8889.3|241
1683569700000|2023-05-08 18:15:00|8891.8|8890.3|8892|8890.5|8892.1|8890.6|8890.8|8889.3|175
1683570000000|2023-05-08 18:20:00|8892.1|8890.6|8891.6|8890.1|8892.2|8890.7|8891.2|8889.7|133
1683570300000|2023-05-08 18:25:00|8891.7|8890.2|8891.9|8890.4|8892.4|8890.9|8891.5|8890|97
1683570600000|2023-05-08 18:30:00|8892|8890.5|8893.1|8891.6|8893.7|8892.2|8891.9|8890.4|78
1683570900000|2023-05-08 18:35:00|8893|8891.5|8894.6|8893.1|8895.3|8893.8|8893|8891.5|106
1683571200000|2023-05-08 18:40:00|8894.7|8893.2|8894.9|8893.4|8895.1|8893.6|8894|8892.5|117
1683571500000|2023-05-08 18:45:00|8894.8|8893.3|8896.9|8895.4|8897.1|8895.6|8894.5|8893|104
1683571800000|2023-05-08 18:50:00|8897|8895.5|8896.2|8894.7|8897.1|8895.6|8894.9|8893.4|147
1683572100000|2023-05-08 18:55:00|8896.1|8894.6|8896.1|8894.6|8897.4|8895.9|8895.7|8894.2|191
1683572400000|2023-05-08 19:00:00|8896|8894.5|8897.2|8895.7|8897.2|8895.7|8895.7|8894.2|75
1683572700000|2023-05-08 19:05:00|8897.1|8895.6|8897.4|8895.9|8897.8|8896.3|8896.3|8894.8|107
1683573000000|2023-05-08 19:10:00|8897.5|8896|8896.5|8895|8897.5|8896|8896|8894.5|72
1683573300000|2023-05-08 19:15:00|8896.6|8895.1|8896.4|8894.9|8897.4|8895.5|8896|8894.1|89
1683573600000|2023-05-08 19:20:00|8896.5|8895|8898.3|8895.9|8898.4|8896.6|8896.4|8894.9|104
1683573900000|2023-05-08 19:25:00|8898.4|8896|8899|8896.6|8899.1|8896.9|8898|8895.8|118
1683574200000|2023-05-08 19:30:00|8899.1|8896.7|8899.5|8898|8900.4|8898.5|8898.8|8896.7|71
1683574500000|2023-05-08 19:35:00|8899.4|8897.9|8898.9|8896.5|8899.4|8897.9|8898.5|8896.5|72
1683574800000|2023-05-08 19:40:00|8899|8896.6|8899.3|8897.8|8899.4|8897.9|8898.9|8896.5|56
1683575100000|2023-05-08 19:45:00|8899.5|8898|8900|8898.5|8900.1|8898.6|8899|8897.5|73
1683575400000|2023-05-08 19:50:00|8899.9|8898.4|8900.6|8898.2|8900.7|8899.1|8898|8896.5|87
1683575700000|2023-05-08 19:55:00|8900.7|8898.3|8900.6|8899.1|8901.4|8899.9|8900.1|8898.1|87
1683576000000|2023-05-08 20:00:00|8900.5|8899|8900.9|8899.4|8901|8899.5|8900.1|8897.8|107
1683576300000|2023-05-08 20:05:00|8900.8|8899.3|8899|8897.5|8900.9|8899.4|8898.9|8896.7|130
1683576600000|2023-05-08 20:10:00|8899.2|8896.8|8899.1|8897.6|8900|8897.7|8898.3|8896.7|166
1683576900000|2023-05-08 20:15:00|8899|8897.5|8899.4|8897|8899.9|8898|8898.9|8897|157
1683577200000|2023-05-08 20:20:00|8899.3|8896.9|8897.7|8895.3|8899.3|8897.3|8896.8|8895.2|129
1683577500000|2023-05-08 20:25:00|8897.6|8895.2|8898|8895.6|8898.5|8896.4|8896.5|8894.1|124
1683577800000|2023-05-08 20:30:00|8898.1|8895.7|8898.6|8896.2|8898.6|8896.2|8897.8|8895.4|69
1683578100000|2023-05-08 20:35:00|8898.5|8896.1|8898.4|8896|8898.5|8896.1|8897.1|8895|84
1683578400000|2023-05-08 20:40:00|8898.3|8895.9|8897.8|8895.4|8898.3|8895.9|8897.3|8894.9|124
1683578700000|2023-05-08 20:45:00|8898|8895.6|8898.5|8896.1|8898.5|8896.1|8898|8895.6|45
1683579000000|2023-05-08 20:50:00|8898.4|8896|8897.9|8895.5|8898.5|8896.1|8897.7|8895.3|65
1683579300000|2023-05-08 20:55:00|8898|8895.6|8896.7|8893.4|8898|8895.6|8895.7|8892.8|205
1683579600000|2023-05-08 21:00:00|8898|8893|8895.7|8890.7|8898.1|8893.1|8894|8889|32
1683579900000|2023-05-08 21:05:00|8895.3|8890.3|8897.8|8892.8|8898.3|8893.3|8895.3|8890.3|20
1683580200000|2023-05-08 21:10:00|8897.4|8892.4|8901.9|8896.9|8902|8897|8897.1|8892.1|45
1683580500000|2023-05-08 21:15:00|8902|8897|8901.7|8896.7|8902.1|8897.1|8901.7|8896.7|9
1683580800000|2023-05-08 21:20:00|8901.9|8896.9|8901.9|8896.9|8902|8897|8901.7|8896.7|19
1683581100000|2023-05-08 21:25:00|8902|8897|8902|8897|8902.2|8897.2|8901.8|8896.8|17
1683581400000|2023-05-08 21:30:00|8901.9|8896.9|8900.9|8895.9|8902|8897|8900.1|8895.1|68
1683581700000|2023-05-08 21:35:00|8901|8896|8900.5|8895.5|8901.1|8896.1|8900.3|8895.3|263
1683582000000|2023-05-08 21:40:00|8900.6|8895.6|8900.5|8895.5|8901.2|8896.2|8900.4|8895.4|338
1683582300000|2023-05-08 21:45:00|8900.2|8895.2|8900.7|8895.7|8900.8|8895.8|8899.8|8894.8|387
1683582600000|2023-05-08 21:50:00|8900.8|8895.8|8898|8893|8901|8896|8896.3|8891.3|100
1683582900000|2023-05-08 21:55:00|8898.1|8893.1|8899|8894|8899.8|8894.8|8897.5|8892.5|233
1683583200000|2023-05-08 22:00:00|8898.9|8893.9|8898.2|8894.5|8899|8894.7|8897.1|8892.5|136
1683583500000|2023-05-08 22:05:00|8898.3|8894.4|8898.5|8896.1|8899.5|8896.1|8897.9|8893.6|125
1683583800000|2023-05-08 22:10:00|8898.4|8896|8898.2|8895.4|8899.3|8896.1|8898.1|8894.4|183
1683584100000|2023-05-08 22:15:00|8898.1|8895.3|8898.1|8895.7|8898.2|8895.7|8896.7|8894.3|179
1683584400000|2023-05-08 22:20:00|8898.2|8895.8|8897.9|8895.5|8898.2|8895.8|8897|8894.6|226
1683584700000|2023-05-08 22:25:00|8897.8|8895.4|8897.6|8895.2|8898.2|8895.8|8897.5|8895.1|118
1683585000000|2023-05-08 22:30:00|8897.5|8895.1|8898|8895.6|8898.2|8895.8|8897.1|8894.7|116
1683585300000|2023-05-08 22:35:00|8898.1|8895.7|8897.7|8895.3|8898.2|8895.8|8897.7|8895.3|112
1683585600000|2023-05-08 22:40:00|8897.8|8895.4|8897.8|8895.4|8897.9|8895.5|8897.6|8895.2|88
1683585900000|2023-05-08 22:45:00|8897.7|8895.3|8899.1|8896.7|8899.2|8896.8|8896.9|8894.5|81
1683586200000|2023-05-08 22:50:00|8899|8896.6|8897.9|8895.5|8899.2|8896.8|8897.9|8895.5|129
1683586500000|2023-05-08 22:55:00|8898|8895.6|8898.4|8896|8898.5|8896.1|8897.8|8895.4|43
1683586800000|2023-05-08 23:00:00|8898.5|8896.1|8898.1|8895.7|8898.5|8896.1|8897.9|8895.5|170
1683587100000|2023-05-08 23:05:00|8898.2|8895.8|8899.9|8897.5|8900.2|8897.8|8898.1|8895.7|136
1683587400000|2023-05-08 23:10:00|8899.8|8897.4|8900|8897.6|8900.1|8897.7|8899.8|8897.4|55
1683587700000|2023-05-08 23:15:00|8900.2|8897.8|8900.7|8898.3|8901|8898.6|8900.2|8897.8|43
1683588000000|2023-05-08 23:20:00|8900.9|8898.5|8902.6|8900.2|8903|8900.6|8900.7|8898.3|60
1683588300000|2023-05-08 23:25:00|8902.5|8900.1|8901.9|8899.5|8902.6|8900.2|8901.8|8899.4|88
1683588600000|2023-05-08 23:30:00|8902|8899.6|8901.6|8899.2|8902.1|8899.7|8901.2|8898.8|91
1683588900000|2023-05-08 23:35:00|8901.7|8899.3|8901.4|8899|8902.2|8899.8|8901.1|8898.7|61
1683589200000|2023-05-08 23:40:00|8901.3|8898.9|8901.1|8898.7|8901.8|8899.4|8900.9|8898.5|45
1683589500000|2023-05-08 23:45:00|8901.2|8898.8|8901.1|8898.7|8901.3|8898.9|8900.8|8898.4|80
1683589800000|2023-05-08 23:50:00|8901|8898.6|8901|8898.6|8901.3|8898.9|8900.7|8898.3|83
1683590100000|2023-05-08 23:55:00|8900.9|8898.5|8901.1|8898.7|8901.4|8899|8900.6|8898.2|137
1683590400000|2023-05-09 00:00:00|8901|8898.6|8905.2|8902.8|8905.8|8903.4|8900.7|8898.3|255
1683590700000|2023-05-09 00:05:00|8905.3|8902.9|8908|8905.6|8908.5|8906.1|8905.2|8902.8|178
1683591000000|2023-05-09 00:10:00|8908.1|8905.7|8908.6|8906.2|8909.1|8906.7|8907|8904.6|197
1683591300000|2023-05-09 00:15:00|8908.7|8906.3|8907.5|8905.1|8909.1|8906.7|8907.3|8904.9|175
1683591600000|2023-05-09 00:20:00|8907.4|8905|8908.2|8905.8|8908.4|8906|8906.4|8904|138
1683591900000|2023-05-09 00:25:00|8908.3|8905.9|8908|8905.6|8909.1|8906.7|8907.5|8905.1|139
1683592200000|2023-05-09 00:30:00|8907.9|8905.5|8906.6|8905.1|8907.9|8905.5|8906.6|8904.4|129
1683592500000|2023-05-09 00:35:00|8906.5|8905|8906.7|8904.3|8907.7|8905.3|8905.8|8903.6|183
1683592800000|2023-05-09 00:40:00|8906.8|8904.4|8907.6|8905.2|8907.6|8905.2|8906|8903.6|137
1683593100000|2023-05-09 00:45:00|8907.5|8905.1|8905.5|8903.1|8907.7|8905.3|8905.2|8902.8|145
1683593400000|2023-05-09 00:50:00|8905.6|8903.2|8907.4|8905|8907.4|8905|8905.1|8902.7|158
1683593700000|2023-05-09 00:55:00|8907.3|8904.9|8906.4|8904|8907.3|8904.9|8905.4|8903|147
1683594000000|2023-05-09 01:00:00|8906.3|8903.9|8905.2|8902.8|8907.3|8904.9|8905.1|8902.7|184
1683594300000|2023-05-09 01:05:00|8905.1|8902.7|8903.8|8901.4|8905.3|8902.9|8903.8|8901.4|115
1683594600000|2023-05-09 01:10:00|8903.7|8901.3|8902.3|8899.9|8903.9|8901.5|8902|8899.6|132
1683594900000|2023-05-09 01:15:00|8902.2|8899.8|8903.4|8901|8903.5|8901.1|8901.4|8899|143
1683595200000|2023-05-09 01:20:00|8903.5|8901.1|8904.4|8902|8905|8902.6|8903.4|8901|115
1683595500000|2023-05-09 01:25:00|8904.3|8901.9|8903.9|8901.5|8904.3|8901.9|8903.1|8900.7|108
1683595800000|2023-05-09 01:30:00|8903.8|8901.4|8903|8900.6|8903.8|8901.4|8902.3|8899.9|100
1683596100000|2023-05-09 01:35:00|8902.8|8900.4|8903.8|8901.4|8903.8|8901.4|8902.4|8900|144
1683596400000|2023-05-09 01:40:00|8903.9|8901.5|8905.4|8903|8905.4|8903|8903.8|8901.4|104
1683596700000|2023-05-09 01:45:00|8905.5|8903.1|8905.7|8903.3|8906.2|8903.8|8905.3|8902.9|102
1683597000000|2023-05-09 01:50:00|8905.6|8903.2|8904.7|8902.3|8905.9|8903.5|8904|8901.6|150
1683597300000|2023-05-09 01:55:00|8904.6|8902.2|8906.2|8903.8|8906.2|8904.2|8904.3|8901.9|162
1683597600000|2023-05-09 02:00:00|8906.1|8903.7|8905.6|8903.2|8906.2|8903.8|8905|8902.6|79
1683597900000|2023-05-09 02:05:00|8905.5|8903.1|8907.6|8905.2|8907.7|8905.3|8905.5|8903.1|96
1683598200000|2023-05-09 02:10:00|8907.7|8905.3|8906|8903.6|8907.7|8905.3|8905.7|8903.3|72
1683598500000|2023-05-09 02:15:00|8905.9|8903.5|8905.4|8903|8906.2|8903.8|8905.2|8902.8|91
1683598800000|2023-05-09 02:20:00|8905.5|8903.1|8905.4|8903|8905.7|8903.3|8905.1|8902.7|88
1683599100000|2023-05-09 02:25:00|8905.2|8902.8|8904|8901.6|8905.5|8903.1|8903.9|8901.5|107
1683599400000|2023-05-09 02:30:00|8903.6|8901.2|8902|8899.6|8903.8|8901.4|8901.5|8899.1|77
1683599700000|2023-05-09 02:35:00|8902.1|8899.7|8902.7|8900.3|8903|8900.6|8901.5|8899.1|73
1683600000000|2023-05-09 02:40:00|8902.8|8900.4|8902.8|8900.4|8902.9|8901.2|8902|8900|130
1683600300000|2023-05-09 02:45:00|8902.9|8900.5|8902.1|8899.7|8902.9|8900.5|8902.1|8899.7|115
1683600600000|2023-05-09 02:50:00|8902.3|8899.9|8902.4|8900|8902.5|8900.1|8901.9|8899.5|104
1683600900000|2023-05-09 02:55:00|8902.5|8900.1|8903.1|8901.6|8903.6|8902.1|8901.4|8899.9|125
1683601200000|2023-05-09 03:00:00|8903.2|8901.7|8903.6|8901.2|8904.8|8902.4|8903.2|8900.9|124
1683601500000|2023-05-09 03:05:00|8903.5|8901.1|8904.5|8902.1|8904.5|8902.1|8902.7|8900.3|129
1683601800000|2023-05-09 03:10:00|8904.6|8902.2|8903.5|8901.1|8904.6|8902.2|8903.4|8901|110
1683602100000|2023-05-09 03:15:00|8903.4|8901|8904.3|8901.9|8904.3|8901.9|8903.1|8900.7|128
1683602400000|2023-05-09 03:20:00|8904.4|8902|8904.4|8902|8904.7|8902.3|8903.9|8901.5|71
1683602700000|2023-05-09 03:25:00|8904.5|8902.1|8904.2|8901.8|8904.6|8902.2|8904.1|8901.7|100
1683603000000|2023-05-09 03:30:00|8904.3|8901.9|8902.2|8899.8|8904.6|8902.4|8902.1|8899.7|91
1683603300000|2023-05-09 03:35:00|8902.1|8899.7|8902.3|8899.9|8902.4|8900|8901.8|8899.4|87
1683603600000|2023-05-09 03:40:00|8902.2|8899.8|8902|8899.6|8902.4|8900|8901.8|8899.4|155
1683603900000|2023-05-09 03:45:00|8901.9|8899.5|8901.1|8898.7|8902|8899.6|8900|8897.6|68
1683604200000|2023-05-09 03:50:00|8900.9|8898.5|8899|8896.6|8901|8898.7|8898.9|8896.5|157
1683604500000|2023-05-09 03:55:00|8898.7|8896.3|8897|8894.6|8898.8|8896.4|8896.9|8894.5|91
1683604800000|2023-05-09 04:00:00|8896.8|8894.4|8896.6|8894.2|8896.9|8894.5|8896|8893.6|91
1683605100000|2023-05-09 04:05:00|8896.7|8894.3|8895.6|8893.2|8897.1|8894.7|8895.6|8893.2|60
1683605400000|2023-05-09 04:10:00|8895.8|8893.4|8896.1|8893.7|8896.2|8893.8|8895.5|8893.1|72
1683605700000|2023-05-09 04:15:00|8896|8893.6|8894.6|8892.2|8896.1|8893.7|8894.2|8891.8|110
1683606000000|2023-05-09 04:20:00|8894.5|8892.1|8895.1|8892.7|8895.5|8893.1|8893.5|8891.3|83
1683606300000|2023-05-09 04:25:00|8895|8892.6|8894.9|8892.5|8895.2|8892.8|8894.6|8892.2|103
1683606600000|2023-05-09 04:30:00|8894.8|8892.4|8895.7|8893.3|8895.8|8893.4|8894.7|8892.3|123
1683606900000|2023-05-09 04:35:00|8895.6|8893.2|8895|8892.6|8895.7|8893.6|8894.4|8892.6|124
1683607200000|2023-05-09 04:40:00|8895.2|8892.8|8895.9|8893.5|8896.1|8893.7|8894.7|8892.7|95
1683607500000|2023-05-09 04:45:00|8895.8|8893.4|8897.3|8894.9|8897.3|8895.2|8895.7|8893.3|99
1683607800000|2023-05-09 04:50:00|8897.4|8895|8897.1|8894.7|8897.5|8895.1|8896.5|8894.1|136
1683608100000|2023-05-09 04:55:00|8897|8894.6|8897.6|8896.1|8898.3|8896.8|8897|8894.6|103
1683608400000|2023-05-09 05:00:00|8897.5|8896|8897|8895.5|8898.7|8896.3|8896.6|8894.8|129
1683608700000|2023-05-09 05:05:00|8897.1|8895.6|8897|8894.6|8898|8895.8|8896.1|8894.2|89
1683609000000|2023-05-09 05:10:00|8895.9|8894.4|8897.1|8894.7|8898.7|8896.6|8895.9|8894|135
1683609300000|2023-05-09 05:15:00|8897.4|8895|8895.2|8892.8|8897.4|8895.6|8895.1|8892.7|150
1683609600000|2023-05-09 05:20:00|8895.3|8892.9|8894.1|8891.7|8895.6|8893.2|8893.5|8891.7|126
1683609900000|2023-05-09 05:25:00|8894.9|8892.5|8895.3|8892.9|8895.9|8893.5|8892.7|8890.9|165
1683610200000|2023-05-09 05:30:00|8895.2|8892.8|8894.2|8892.7|8896.7|8894.8|8894|8892.5|214
1683610500000|2023-05-09 05:35:00|8894.3|8892.8|8895.5|8893.1|8896|8893.6|8894.2|8892|145
1683610800000|2023-05-09 05:40:00|8895.4|8893|8896.6|8894.2|8896.6|8894.2|8895.2|8892.8|133
1683611100000|2023-05-09 05:45:00|8896.7|8894.3|8895.3|8892.9|8897.9|8895.5|8895|8892.6|132
1683611400000|2023-05-09 05:50:00|8895.2|8892.8|8895.2|8892.8|8895.9|8893.5|8895.1|8892.7|129
1683611700000|2023-05-09 05:55:00|8895.1|8892.7|8895.2|8892.8|8895.7|8893.3|8894.2|8892|125
1683612000000|2023-05-09 06:00:00|8894.8|8892.4|8893.5|8891.1|8894.8|8893.2|8892.8|8891|233
1683612300000|2023-05-09 06:05:00|8893.6|8891.2|8892.8|8890.4|8895.3|8893.1|8892.3|8890.3|215
1683612600000|2023-05-09 06:10:00|8892.9|8890.5|8892.4|8890|8893.7|8892|8889.3|8887.7|284
1683612900000|2023-05-09 06:15:00|8892.8|8890.4|8891.9|8890.4|8892.9|8891|8890.6|8888.9|224
1683613200000|2023-05-09 06:20:00|8892|8890.5|8889.9|8888.4|8893|8891.5|8889.6|8887.9|273
1683613500000|2023-05-09 06:25:00|8889.8|8888.3|8893|8891.5|8893.2|8891.7|8889.7|8888.2|227
1683613800000|2023-05-09 06:30:00|8893.4|8891|8893.7|8891.3|8894.2|8891.8|8891.5|8890|247
1683614100000|2023-05-09 06:35:00|8893.8|8891.4|8894.3|8891.9|8895|8892.8|8893.3|8891.1|197
1683614400000|2023-05-09 06:40:00|8894.4|8892|8895.7|8893.3|8895.8|8893.4|8892.4|8890|226
1683614700000|2023-05-09 06:45:00|8895.8|8893.4|8899.3|8896.9|8899.7|8897.3|8895.8|8893.4|222
1683615000000|2023-05-09 06:50:00|8899.1|8896.7|8898.4|8896|8900|8898.1|8897.1|8894.7|296
1683615300000|2023-05-09 06:55:00|8898.5|8896.1|8898.1|8896.6|8899.2|8897.4|8896.3|8894.7|241
1683615600000|2023-05-09 07:00:00|8898.2|8896.7|8895.9|8894.4|8900|8898.5|8895.9|8894.4|304
1683615900000|2023-05-09 07:05:00|8896.3|8894.8|8897.9|8896.4|8901.1|8898.9|8895.6|8894.1|395
1683616200000|2023-05-09 07:10:00|8898|8896.5|8901.9|8900.4|8902.1|8900.5|8897.5|8895.4|366
1683616500000|2023-05-09 07:15:00|8901.8|8900.3|8909.8|8908.3|8910.8|8909.3|8901.8|8900.3|356
1683616800000|2023-05-09 07:20:00|8910|8908.5|8913.2|8910.8|8914.1|8911.7|8909.6|8907.4|363
1683617100000|2023-05-09 07:25:00|8913.4|8911|8913|8911.5|8913.9|8912.2|8910|8908.5|342
1683617400000|2023-05-09 07:30:00|8913.1|8911.6|8920.6|8919.1|8921.4|8919.9|8913.1|8911.6|376
1683617700000|2023-05-09 07:35:00|8920.5|8919|8925.8|8923.4|8925.9|8923.5|8918.8|8917.3|358
1683618000000|2023-05-09 07:40:00|8925.9|8923.5|8923|8921.5|8926.6|8924.6|8921.7|8920.2|284
1683618300000|2023-05-09 07:45:00|8923.1|8921.6|8926.8|8924.4|8928.2|8926|8923.1|8921.6|246
1683618600000|2023-05-09 07:50:00|8926.9|8924.5|8925.1|8923.6|8928.3|8926.8|8924.7|8923.2|217
1683618900000|2023-05-09 07:55:00|8925.2|8923.7|8923.8|8922.3|8926.5|8925|8923.8|8922.3|245
1683619200000|2023-05-09 08:00:00|8923.9|8922.4|8922.5|8920.1|8926.5|8925|8921.3|8918.9|297
1683619500000|2023-05-09 08:05:00|8922.6|8920.2|8918.7|8917.2|8922.7|8920.3|8917|8915.5|245
1683619800000|2023-05-09 08:10:00|8918.8|8917.3|8921.6|8920.1|8921.7|8920.2|8918.7|8917.2|216
1683620100000|2023-05-09 08:15:00|8921.5|8920|8925|8923.5|8925.6|8924.1|8920.5|8919|245
1683620400000|2023-05-09 08:20:00|8924.9|8923.4|8923.6|8921.2|8925|8923.5|8921.2|8919.5|268
1683620700000|2023-05-09 08:25:00|8923.5|8921.1|8923.4|8921.9|8923.7|8922|8920.9|8919.4|269
1683621000000|2023-05-09 08:30:00|8923.5|8922|8922.9|8921.4|8924.7|8923.2|8921.9|8919.6|243
1683621300000|2023-05-09 08:35:00|8923.2|8921.7|8924.6|8923.1|8924.9|8923.4|8921.4|8919.9|280
1683621600000|2023-05-09 08:40:00|8924.5|8923|8924.7|8922.3|8926.8|8925.3|8923.2|8921.7|257
1683621900000|2023-05-09 08:45:00|8925.1|8922.7|8927.3|8925.8|8927.8|8926.2|8924.5|8922.6|260
1683622200000|2023-05-09 08:50:00|8927.1|8925.6|8925.5|8924|8927.4|8925.9|8924.2|8922.7|207
1683622500000|2023-05-09 08:55:00|8925.4|8923.9|8922.4|8920.9|8926.7|8925.2|8921.9|8920.4|212
1683622800000|2023-05-09 09:00:00|8922.3|8920.8|8921.4|8919.9|8922.4|8920.9|8920.8|8919.3|233
1683623100000|2023-05-09 09:05:00|8921.3|8919.8|8919.8|8918.3|8921.5|8920|8918.3|8916.8|223
1683623400000|2023-05-09 09:10:00|8919.7|8918.2|8922.7|8920.3|8922.9|8920.9|8919|8916.6|255
1683623700000|2023-05-09 09:15:00|8922.8|8920.4|8916.1|8914.6|8922.9|8920.5|8915.9|8914|260
1683624000000|2023-05-09 09:20:00|8916|8914.5|8917.7|8916.2|8917.8|8916.3|8915.1|8912.7|215
1683624300000|2023-05-09 09:25:00|8918.2|8915.8|8915.3|8913.8|8918.9|8916.5|8915.1|8913.1|193
1683624600000|2023-05-09 09:30:00|8915.4|8913.9|8916.5|8914.1|8917.2|8915|8915.2|8913.7|177
1683624900000|2023-05-09 09:35:00|8916.6|8914.2|8916.1|8914.6|8917|8915.4|8915.1|8913.2|205
1683625200000|2023-05-09 09:40:00|8916.2|8914.7|8917.6|8916.1|8917.7|8916.2|8915.2|8913.7|190
1683625500000|2023-05-09 09:45:00|8917.5|8916|8916.4|8914.9|8917.8|8916.3|8915.8|8914.3|189
1683625800000|2023-05-09 09:50:00|8916.5|8915|8913.7|8912.2|8916.7|8915|8912.9|8911.4|213
1683626100000|2023-05-09 09:55:00|8913.6|8912.1|8913.5|8912|8914.8|8913.3|8912.5|8911|243
1683626400000|2023-05-09 10:00:00|8913.6|8912.1|8916.8|8915.3|8916.9|8915.4|8912.7|8911.2|219
1683626700000|2023-05-09 10:05:00|8916.7|8915.2|8918.4|8916.9|8918.9|8917.4|8916.7|8915.2|180
1683627000000|2023-05-09 10:10:00|8918.3|8916.8|8919.4|8917.9|8919.6|8918.1|8916.7|8915.2|162
1683627300000|2023-05-09 10:15:00|8919.3|8917.8|8916.2|8913.8|8920.1|8918.3|8915.3|8913.8|252
1683627600000|2023-05-09 10:20:00|8916.3|8913.9|8918.3|8916.8|8919.1|8917.6|8915.7|8913.8|241
1683627900000|2023-05-09 10:25:00|8918.2|8916.7|8918.9|8917.4|8919.3|8917.8|8918.1|8916.6|162
1683628200000|2023-05-09 10:30:00|8918.8|8917.3|8920.9|8919.4|8921.4|8919.9|8918.6|8917.1|212
1683628500000|2023-05-09 10:35:00|8920.8|8919.3|8921.3|8919.8|8921.6|8920.1|8920|8918.5|153
1683628800000|2023-05-09 10:40:00|8921.4|8919.9|8921|8918.6|8923.3|8921.8|8920.7|8918.6|209
1683629100000|2023-05-09 10:45:00|8921.2|8918.8|8920.5|8919|8921.3|8919.3|8917.5|8915.1|213
1683629400000|2023-05-09 10:50:00|8920.6|8919.1|8919.9|8918.4|8920.6|8919.1|8918.1|8916.6|158
1683629700000|2023-05-09 10:55:00|8920|8918.5|8920.2|8917.8|8920.3|8918.6|8916.7|8915.2|177
1683630000000|2023-05-09 11:00:00|8920.3|8917.9|8918.7|8917.2|8920.3|8918.2|8915.2|8913.7|250
1683630300000|2023-05-09 11:05:00|8918.8|8917.3|8918.8|8917.3|8919.4|8917.9|8916.8|8915.3|171
1683630600000|2023-05-09 11:10:00|8918.7|8917.2|8919.9|8918.4|8919.9|8918.4|8918.1|8916.6|219
1683630900000|2023-05-09 11:15:00|8920|8918.5|8923.2|8921.7|8924.4|8922.9|8919.9|8918.4|196
1683631200000|2023-05-09 11:20:00|8923.1|8921.6|8924.2|8922.7|8924.7|8923.2|8922.8|8921.3|178
1683631500000|2023-05-09 11:25:00|8924.1|8922.6|8924.4|8922.9|8924.6|8923.1|8922.8|8921.3|141
1683631800000|2023-05-09 11:30:00|8924.5|8923|8932.1|8930.6|8932.4|8930.9|8924.1|8922.6|297
1683632100000|2023-05-09 11:35:00|8932|8930.5|8929.9|8928.4|8932.7|8931.2|8928.9|8927.4|256
1683632400000|2023-05-09 11:40:00|8929.8|8928.3|8931.6|8930.1|8932.4|8930.9|8929.6|8928.1|232
1683632700000|2023-05-09 11:45:00|8931.7|8930.2|8934|8932.5|8934.1|8932.6|8931.1|8929.6|206
1683633000000|2023-05-09 11:50:00|8933.9|8932.4|8934.3|8932.8|8935.7|8934.2|8933.1|8931.6|286
1683633300000|2023-05-09 11:55:00|8934.2|8932.7|8931.6|8930.1|8934.2|8932.7|8931.2|8929.7|258
1683633600000|2023-05-09 12:00:00|8931.5|8930|8930.6|8929.1|8933|8931.5|8930.1|8928.6|285
1683633900000|2023-05-09 12:05:00|8930.9|8929.4|8932.4|8930.9|8933.1|8931.6|8930.6|8929.1|248
1683634200000|2023-05-09 12:10:00|8932.3|8930.8|8931.7|8930.2|8932.8|8931.3|8929.9|8928.4|267
1683634500000|2023-05-09 12:15:00|8931.4|8929.9|8933|8931.5|8933.2|8931.7|8929.1|8927.6|381
1683634800000|2023-05-09 12:20:00|8933.1|8931.6|8930.9|8929.4|8933.8|8932.3|8930.3|8928.8|306
1683635100000|2023-05-09 12:25:00|8930.8|8929.3|8929.3|8927.8|8931|8929.5|8929.1|8927.6|217
1683635400000|2023-05-09 12:30:00|8929.4|8927.9|8931.1|8929.6|8933.4|8931.9|8929.3|8927.8|248
1683635700000|2023-05-09 12:35:00|8931|8929.5|8928.8|8927.3|8931.1|8929.6|8928.7|8927.2|222
1683636000000|2023-05-09 12:40:00|8928.7|8927.2|8929.9|8928.4|8930.3|8928.8|8927.1|8925.6|157
1683636300000|2023-05-09 12:45:00|8929.6|8928.1|8934|8932.5|8934.5|8933|8929|8927.5|202
1683636600000|2023-05-09 12:50:00|8933.8|8932.3|8936.9|8935.4|8936.9|8935.4|8932.9|8931.4|231
1683636900000|2023-05-09 12:55:00|8937.2|8935.7|8937.2|8935.7|8938.5|8937|8936.5|8935|245
1683637200000|2023-05-09 13:00:00|8937.3|8935.8|8936.8|8935.3|8938|8936.5|8934.8|8933.3|354
1683637500000|2023-05-09 13:05:00|8936.7|8935.2|8941.4|8939.9|8943|8941.5|8936.7|8935.2|336
1683637800000|2023-05-09 13:10:00|8941.5|8940|8939.4|8937.9|8943.1|8941.6|8938.1|8936.6|355
1683638100000|2023-05-09 13:15:00|8939.3|8937.8|8940|8938.5|8943.7|8942.2|8939.3|8937.8|361
1683638400000|2023-05-09 13:20:00|8940.2|8938.7|8939.1|8937.6|8942|8940.5|8938.8|8937.3|259
1683638700000|2023-05-09 13:25:00|8939.2|8937.7|8937.4|8935.9|8940.9|8939.4|8937.1|8935.6|208
1683639000000|2023-05-09 13:30:00|8937.5|8936|8935.9|8934.4|8937.9|8936.4|8935.7|8934.2|318
1683639300000|2023-05-09 13:35:00|8936|8934.5|8936.5|8935|8938.2|8936.7|8935.6|8934.1|277
1683639600000|2023-05-09 13:40:00|8936.6|8935.1|8931.8|8930.3|8936.6|8935.1|8930.1|8928.6|416
1683639900000|2023-05-09 13:45:00|8931.9|8930.4|8932.5|8931|8934.5|8933|8931|8929.5|357
1683640200000|2023-05-09 13:50:00|8932.6|8931.1|8927.9|8926.4|8932.6|8931.1|8926.3|8924.8|285
1683640500000|2023-05-09 13:55:00|8927.8|8926.3|8927.8|8926.3|8929.3|8927.8|8926.5|8925|366
1683640800000|2023-05-09 14:00:00|8927.7|8926.2|8929.2|8927.7|8930.5|8929|8926.8|8925.3|257
1683641100000|2023-05-09 14:05:00|8929.3|8927.8|8929.6|8928.1|8932.9|8931.4|8929|8927.5|261
1683641400000|2023-05-09 14:10:00|8929.7|8928.2|8928.7|8927.2|8931|8929.5|8928|8926.5|190
1683641700000|2023-05-09 14:15:00|8928.6|8927.1|8924.1|8922.6|8929.4|8927.9|8922.3|8920.8|307
1683642000000|2023-05-09 14:20:00|8924|8922.5|8923.2|8921.7|8926|8924.5|8923|8921.5|308
1683642300000|2023-05-09 14:25:00|8923.3|8921.8|8920.2|8918.7|8923.6|8922.1|8918.3|8916.8|237
1683642600000|2023-05-09 14:30:00|8920.3|8918.8|8922.2|8920.7|8925|8923.5|8920.3|8918.8|241
1683642900000|2023-05-09 14:35:00|8922.3|8920.8|8916.8|8915.3|8922.3|8920.8|8915.9|8914.4|252
1683643200000|2023-05-09 14:40:00|8916.9|8915.4|8916.3|8914.8|8918.8|8917.3|8915.8|8914.3|228
1683643500000|2023-05-09 14:45:00|8916.5|8915|8916.2|8914.7|8919.8|8918.3|8915.6|8914.1|387
1683643800000|2023-05-09 14:50:00|8916.3|8914.8|8914.5|8913|8916.4|8914.9|8913.1|8911.6|318
1683644100000|2023-05-09 14:55:00|8914.7|8913.2|8913.5|8912|8916.4|8914.9|8912.8|8911.3|394
1683644400000|2023-05-09 15:00:00|8913.4|8911.9|8913.6|8912.1|8916.3|8914.8|8912.8|8911.3|343
1683644700000|2023-05-09 15:05:00|8913.7|8912.2|8913.1|8911.6|8915.3|8913.8|8912.2|8910.7|240
1683645000000|2023-05-09 15:10:00|8913|8911.5|8913.7|8912.2|8914.1|8912.6|8911.6|8910.1|201
1683645300000|2023-05-09 15:15:00|8913.8|8912.3|8915.3|8913.8|8916.4|8914.9|8913.5|8912|191
1683645600000|2023-05-09 15:20:00|8915.4|8913.9|8915.3|8913.8|8916.4|8914.9|8913.6|8912.1|173
1683645900000|2023-05-09 15:25:00|8915.4|8913.9|8916.3|8914.8|8916.8|8915.3|8915.1|8913.6|152
1683646200000|2023-05-09 15:30:00|8916.4|8914.9|8918.8|8917.3|8919.1|8917.6|8916|8914.5|211
1683646500000|2023-05-09 15:35:00|8918.9|8917.4|8917.6|8916.1|8921.2|8919.7|8917.2|8915.7|213
1683646800000|2023-05-09 15:40:00|8917.4|8915.9|8916.3|8914.8|8917.7|8916.2|8913.9|8912.4|220
1683647100000|2023-05-09 15:45:00|8915.8|8914.3|8917.2|8915.7|8918.4|8916.9|8915.8|8914.3|154
1683647400000|2023-05-09 15:50:00|8917.1|8915.6|8916.8|8915.3|8918.1|8916.6|8915.7|8914.2|179
1683647700000|2023-05-09 15:55:00|8916.9|8915.4|8917.6|8916.1|8920|8918.5|8916.7|8915.2|164
1683648000000|2023-05-09 16:00:00|8917.7|8916.2|8917|8915.5|8918.9|8917.4|8917|8915.5|190
1683648300000|2023-05-09 16:05:00|8916.9|8915.4|8912.6|8911.1|8917.3|8915.8|8912.2|8910.7|174
1683648600000|2023-05-09 16:10:00|8912.5|8911|8909.7|8908.2|8913.3|8911.8|8909.2|8907.7|161
1683648900000|2023-05-09 16:15:00|8909.8|8908.3|8909.1|8907.6|8909.9|8908.4|8908.5|8907|137
1683649200000|2023-05-09 16:20:00|8909.5|8908|8909.2|8907.7|8909.9|8908.4|8907.1|8905.6|201
1683649500000|2023-05-09 16:25:00|8909.1|8907.6|8910.9|8909.4|8913.4|8911.9|8909.1|8907.6|168
1683649800000|2023-05-09 16:30:00|8910.8|8909.3|8913.2|8911.7|8913.5|8912|8909.7|8908.2|146
1683650100000|2023-05-09 16:35:00|8913.1|8911.6|8914.8|8913.3|8915.5|8914|8913.1|8911.6|123
1683650400000|2023-05-09 16:40:00|8914.9|8913.4|8912.5|8911|8915.4|8913.9|8912.5|8911|172
1683650700000|2023-05-09 16:45:00|8912.6|8911.1|8914.1|8912.6|8914.1|8912.6|8911.1|8909.6|155
1683651000000|2023-05-09 16:50:00|8914.2|8912.7|8915.8|8914.3|8916|8914.5|8913.6|8912.1|171
1683651300000|2023-05-09 16:55:00|8915.7|8914.2|8916.2|8914.7|8917.9|8916.4|8914.9|8913.4|147
1683651600000|2023-05-09 17:00:00|8916.1|8914.6|8913.1|8911.6|8917.1|8915.6|8912.6|8911.1|238
1683651900000|2023-05-09 17:05:00|8912.8|8911.3|8913.3|8911.8|8914.2|8912.7|8912.8|8911.3|196
1683652200000|2023-05-09 17:10:00|8913.4|8911.9|8913.7|8912.2|8914|8912.5|8912.7|8911.2|170
1683652500000|2023-05-09 17:15:00|8913.8|8912.3|8907.8|8906.3|8913.8|8912.3|8907.6|8906.1|153
1683652800000|2023-05-09 17:20:00|8907.7|8906.2|8907.5|8906|8907.8|8906.3|8906.4|8904.9|167
1683653100000|2023-05-09 17:25:00|8907.6|8906.1|8909.3|8907.8|8909.5|8908|8907|8905.5|138
1683653400000|2023-05-09 17:30:00|8909.4|8907.9|8908.7|8907.2|8909.7|8908.2|8908.1|8906.6|159
1683653700000|2023-05-09 17:35:00|8908.5|8907|8909.5|8908|8910.5|8909|8907.9|8906.4|115
1683654000000|2023-05-09 17:40:00|8909.6|8908.1|8909.1|8907.6|8910.3|8908.8|8909.1|8907.6|88
1683654300000|2023-05-09 17:45:00|8909.2|8907.7|8910.3|8908.8|8911.4|8909.9|8908.8|8907.3|100
1683654600000|2023-05-09 17:50:00|8910.5|8909|8908|8906.5|8910.5|8909|8907.9|8906.4|137
1683654900000|2023-05-09 17:55:00|8908.1|8906.6|8903.6|8902.1|8908.1|8906.6|8903.3|8901.8|235
1683655200000|2023-05-09 18:00:00|8903.5|8902|8903.6|8902.1|8904|8902.5|8902.1|8900.6|140
1683655500000|2023-05-09 18:05:00|8903.7|8902.2|8904.8|8903.3|8905.9|8904.4|8903.7|8902.2|154
1683655800000|2023-05-09 18:10:00|8904.7|8903.2|8904.1|8902.6|8904.9|8903.4|8903.5|8902|98
1683656100000|2023-05-09 18:15:00|8904|8902.5|8902.7|8901.2|8904|8902.5|8902.4|8900.9|141
1683656400000|2023-05-09 18:20:00|8902.8|8901.3|8899.2|8897.7|8902.9|8901.4|8898.7|8897.2|164
1683656700000|2023-05-09 18:25:00|8899.1|8897.6|8898.4|8896.9|8900.1|8898.6|8898.2|8896.7|145
1683657000000|2023-05-09 18:30:00|8898.3|8896.8|8898.4|8896.9|8898.8|8897.3|8897.2|8895.7|125
1683657300000|2023-05-09 18:35:00|8898.7|8897.2|8898.8|8897.3|8900.3|8898.8|8897.8|8896.3|148
1683657600000|2023-05-09 18:40:00|8898.7|8897.2|8900.9|8899.4|8901.2|8899.7|8898.7|8897.2|98
1683657900000|2023-05-09 18:45:00|8900.6|8899.1|8901.2|8899.7|8901.3|8899.8|8899.8|8898.3|88
1683658200000|2023-05-09 18:50:00|8901.3|8899.8|8903.1|8901.6|8903.5|8902|8901.2|8899.7|148
1683658500000|2023-05-09 18:55:00|8903.2|8901.7|8899.7|8898.2|8903.9|8902.4|8899.7|8898.2|216
1683658800000|2023-05-09 19:00:00|8899.6|8898.1|8901.8|8900.3|8902.8|8901.3|8899.6|8898.1|163
1683659100000|2023-05-09 19:05:00|8901.5|8900|8903|8901.5|8903|8901.5|8901.4|8899.9|112
1683659400000|2023-05-09 19:10:00|8903.2|8901.7|8901.3|8899.8|8903.2|8901.7|8899.7|8898.2|212
1683659700000|2023-05-09 19:15:00|8901.5|8900|8901.3|8899.8|8901.8|8900.3|8900.3|8898.8|107
1683660000000|2023-05-09 19:20:00|8901.2|8899.7|8901|8899.5|8901.9|8900.4|8900.8|8899.3|71
1683660300000|2023-05-09 19:25:00|8900.4|8898.9|8902.7|8901.2|8902.8|8901.3|8900.3|8898.8|90
1683660600000|2023-05-09 19:30:00|8902.5|8901|8902.6|8901.1|8903.5|8902|8902.1|8900.6|63
1683660900000|2023-05-09 19:35:00|8902.7|8901.2|8903.1|8901.6|8903.1|8901.6|8902.2|8900.7|69
1683661200000|2023-05-09 19:40:00|8903|8901.5|8904.4|8902.9|8904.6|8903.1|8902.8|8901.3|55
1683661500000|2023-05-09 19:45:00|8904.3|8902.8|8905|8903.5|8905.2|8903.7|8904.1|8902.6|50
1683661800000|2023-05-09 19:50:00|8905.1|8903.6|8905.6|8904.1|8906|8904.5|8904.6|8903.1|143
1683662100000|2023-05-09 19:55:00|8906|8904.5|8905.1|8903.6|8906.5|8905|8904.7|8903.2|144
1683662400000|2023-05-09 20:00:00|8904.8|8903.3|8905.1|8903.6|8905.2|8903.7|8904.4|8902.9|89
1683662700000|2023-05-09 20:05:00|8905.2|8903.7|8906|8904.5|8906.1|8904.6|8905.1|8903.6|45
1683663000000|2023-05-09 20:10:00|8906.1|8904.6|8906|8904.5|8906.4|8904.9|8905.7|8904.2|78
1683663300000|2023-05-09 20:15:00|8905.9|8904.4|8907.5|8905.1|8907.5|8905.1|8905.9|8903.8|103
1683663600000|2023-05-09 20:20:00|8907.4|8905|8906.2|8904.7|8907.4|8905|8905.5|8904|33
1683663900000|2023-05-09 20:25:00|8906.3|8904.8|8907.4|8905.9|8907.4|8905.9|8906.3|8904.8|40
1683664200000|2023-05-09 20:30:00|8907.8|8905.4|8908.1|8905.7|8908.5|8906.1|8907.8|8905.4|26
1683664500000|2023-05-09 20:35:00|8908.2|8905.8|8907.1|8905.6|8908.2|8906.3|8907|8905.1|37
1683664800000|2023-05-09 20:40:00|8906.7|8905.2|8907.8|8905.4|8907.9|8905.9|8906.7|8905|68
1683665100000|2023-05-09 20:45:00|8907.9|8905.5|8907.5|8905.1|8908|8905.6|8907.4|8905|55
1683665400000|2023-05-09 20:50:00|8907.6|8905.2|8907.5|8905.1|8908.4|8906|8907.3|8904.9|69
1683665700000|2023-05-09 20:55:00|8907.6|8905.2|8906.5|8902.7|8907.6|8905.2|8905.4|8902.3|154
1683666000000|2023-05-09 21:00:00|8907.9|8902.9|8913.2|8908.2|8913.2|8908.2|8907.4|8902.4|11
1683666300000|2023-05-09 21:05:00|8913.7|8908.7|8911.6|8906.6|8914.4|8909.4|8911.5|8906.5|37
1683666600000|2023-05-09 21:10:00|8911.8|8906.8|8910.9|8905.9|8911.8|8906.8|8905.9|8900.9|22
1683666900000|2023-05-09 21:15:00|8911|8906|8904.6|8899.6|8911.1|8906.1|8904.4|8899.4|43
1683667200000|2023-05-09 21:20:00|8904.5|8899.5|8910|8905|8911.6|8906.6|8904.4|8899.4|27
1683667500000|2023-05-09 21:25:00|8906.7|8901.7|8907.2|8902.2|8907.9|8902.9|8905.9|8900.9|41
1683667800000|2023-05-09 21:30:00|8906.7|8901.7|8905.4|8900.4|8911.6|8906.6|8905.1|8900.1|151
1683668100000|2023-05-09 21:35:00|8905.5|8900.5|8909.2|8904.2|8909.6|8904.6|8905.1|8900.1|162
1683668400000|2023-05-09 21:40:00|8909.3|8904.3|8908.9|8903.9|8910.8|8905.8|8908.9|8903.9|76
1683668700000|2023-05-09 21:45:00|8908.4|8903.4|8909.3|8904.3|8909.8|8904.8|8907|8902|144
1683669000000|2023-05-09 21:50:00|8909.2|8904.2|8909|8904|8909.9|8904.9|8907.7|8902.7|131
1683669300000|2023-05-09 21:55:00|8909.1|8904.1|8906.3|8901.3|8909.9|8904.9|8905.2|8900.2|192
1683669600000|2023-05-09 22:00:00|8906.4|8901.4|8905.6|8902.5|8907.9|8902.9|8905.6|8900.8|119
1683669900000|2023-05-09 22:05:00|8905.8|8902|8905.4|8902.2|8906.3|8902.7|8905.1|8901.3|46
1683670200000|2023-05-09 22:10:00|8905.7|8902|8903.5|8901.1|8905.8|8902|8903.5|8901|121
1683670500000|2023-05-09 22:15:00|8903.6|8901.2|8903.9|8901.5|8904.7|8902.3|8903.6|8901.2|78
1683670800000|2023-05-09 22:20:00|8904|8901.6|8902.9|8900.5|8904.3|8901.9|8902.7|8900.3|91
1683671100000|2023-05-09 22:25:00|8903|8900.6|8903.3|8900.9|8903.4|8901|8902.7|8900.3|54
1683671400000|2023-05-09 22:30:00|8903.2|8900.8|8903.2|8900.8|8903.4|8901|8903|8900.6|35
1683671700000|2023-05-09 22:35:00|8902.6|8900.2|8901.9|8899.5|8902.6|8900.2|8901.5|8899.1|121
1683672000000|2023-05-09 22:40:00|8901.8|8899.4|8901.9|8899.5|8902.3|8899.9|8901.5|8899.1|85
1683672300000|2023-05-09 22:45:00|8902|8899.6|8902.5|8900.1|8902.5|8900.1|8901.8|8899.4|74
1683672600000|2023-05-09 22:50:00|8902.4|8900|8902.1|8899.7|8902.6|8900.2|8901.8|8899.4|82
1683672900000|2023-05-09 22:55:00|8902.2|8899.8|8903.1|8900.7|8903.1|8900.7|8902|8899.6|39
1683673200000|2023-05-09 23:00:00|8903.2|8900.8|8902.7|8900.3|8903.2|8900.8|8902.7|8900.3|45
1683673500000|2023-05-09 23:05:00|8902.6|8900.2|8901.8|8899.4|8902.7|8900.3|8901.5|8899.1|40
1683673800000|2023-05-09 23:10:00|8901.7|8899.3|8901.9|8899.5|8902.1|8899.7|8901.5|8899.1|23
1683674100000|2023-05-09 23:15:00|8901.8|8899.4|8900.5|8898.1|8901.9|8899.5|8900.4|8898|40
1683674400000|2023-05-09 23:20:00|8900.7|8898.3|8900.3|8897.9|8901.1|8898.7|8900.2|8897.8|29
1683674700000|2023-05-09 23:25:00|8900.4|8898|8900.8|8898.4|8900.8|8898.4|8900.2|8897.8|73
1683675000000|2023-05-09 23:30:00|8900.7|8898.3|8901.6|8899.2|8901.6|8899.2|8900.6|8898.2|75
1683675300000|2023-05-09 23:35:00|8901.5|8899.1|8902.6|8900.2|8902.7|8900.3|8901.4|8899|48
1683675600000|2023-05-09 23:40:00|8902.5|8900.1|8903.1|8900.7|8903.4|8901|8902.3|8899.9|33
1683675900000|2023-05-09 23:45:00|8903.2|8900.8|8903.8|8901.4|8904.3|8901.9|8903.1|8900.7|67
1683676200000|2023-05-09 23:50:00|8903.9|8901.5|8903.1|8900.7|8903.9|8901.5|8902.6|8900.2|59
1683676500000|2023-05-09 23:55:00|8903.2|8900.8|8903.3|8900.9|8903.4|8901|8903.1|8900.7|57
1683676800000|2023-05-10 00:00:00|8903.2|8900.8|8902|8899.6|8903.4|8901|8901.8|8899.4|146
1683677100000|2023-05-10 00:05:00|8901.9|8899.5|8900.4|8898|8902|8899.6|8899.5|8897.1|117
1683677400000|2023-05-10 00:10:00|8900.3|8897.9|8900|8897.6|8900.3|8897.9|8899.5|8897.1|117
1683677700000|2023-05-10 00:15:00|8899.9|8897.5|8899.4|8897|8900.9|8898.5|8899.4|8897|139
1683678000000|2023-05-10 00:20:00|8899.3|8896.9|8899.2|8896.8|8900.1|8897.7|8898.7|8896.3|148
1683678300000|2023-05-10 00:25:00|8899.1|8896.7|8900.5|8898.1|8900.7|8898.3|8898.7|8896.3|100
1683678600000|2023-05-10 00:30:00|8900.6|8898.2|8900.8|8898.4|8901.4|8899|8900.3|8897.9|105
1683678900000|2023-05-10 00:35:00|8900.9|8898.5|8900.9|8898.5|8901.4|8899|8900.7|8898.3|95
1683679200000|2023-05-10 00:40:00|8901|8898.6|8899.3|8896.9|8901.1|8898.7|8899.2|8896.8|93
1683679500000|2023-05-10 00:45:00|8899.6|8897.2|8901.1|8898.7|8901.3|8898.9|8899.5|8897.1|122
1683679800000|2023-05-10 00:50:00|8900.9|8898.5|8900|8897.6|8901.2|8898.8|8899.2|8896.8|150
1683680100000|2023-05-10 00:55:00|8899.9|8897.5|8901.3|8898.9|8901.6|8899.2|8899.4|8897|145
1683680400000|2023-05-10 01:00:00|8901.2|8898.8|8899|8896.6|8901.2|8898.8|8899|8896.6|113
1683680700000|2023-05-10 01:05:00|8899.1|8896.7|8898.3|8896.8|8899.2|8897.7|8898|8896.5|86
1683681000000|2023-05-10 01:10:00|8898.4|8896.9|8898.8|8896.4|8899.5|8897.2|8898.4|8896.4|61
1683681300000|2023-05-10 01:15:00|8898.9|8896.5|8898.9|8896.5|8899.5|8897.1|8898.6|8896.2|70
1683681600000|2023-05-10 01:20:00|8898.8|8896.4|8898.6|8896.2|8899|8896.6|8898.5|8896.1|80
1683681900000|2023-05-10 01:25:00|8898.5|8896.1|8899|8896.6|8899.1|8896.9|8898.1|8896.1|53
1683682200000|2023-05-10 01:30:00|8898.9|8896.5|8900|8897.6|8900.3|8897.9|8898.8|8896.4|103
1683682500000|2023-05-10 01:35:00|8900.1|8897.7|8899.5|8897.1|8900.6|8898.2|8898.9|8896.5|134
1683682800000|2023-05-10 01:40:00|8899.4|8897|8899.5|8897.1|8900|8897.6|8899.4|8897|96
1683683100000|2023-05-10 01:45:00|8899.4|8897|8898.8|8896.4|8899.9|8897.5|8898.7|8896.3|106
1683683400000|2023-05-10 01:50:00|8898.7|8896.3|8898.3|8895.9|8898.7|8896.3|8897.3|8895.5|114
1683683700000|2023-05-10 01:55:00|8898.4|8896|8899|8896.6|8899.6|8897.2|8898.3|8895.9|82
1683684000000|2023-05-10 02:00:00|8898.9|8896.5|8898.7|8896.3|8898.9|8896.5|8898.4|8896|76
1683684300000|2023-05-10 02:05:00|8898.8|8896.4|8898.7|8896.3|8899.1|8896.7|8898.5|8896.1|120
1683684600000|2023-05-10 02:10:00|8898.6|8896.2|8899.6|8897.2|8900|8897.6|8898.2|8895.8|87
1683684900000|2023-05-10 02:15:00|8899.7|8897.3|8901.1|8898.7|8901.1|8898.7|8899.6|8897.2|103
1683685200000|2023-05-10 02:20:00|8901|8898.6|8900.4|8898|8901.1|8898.7|8899.7|8897.3|99
1683685500000|2023-05-10 02:25:00|8900.5|8898.1|8900.5|8898.1|8900.6|8898.2|8899.7|8897.3|136
1683685800000|2023-05-10 02:30:00|8900.4|8898|8901.7|8899.3|8901.7|8899.6|8900.3|8897.9|77
1683686100000|2023-05-10 02:35:00|8901.9|8899.5|8900.8|8899.3|8902|8899.6|8900.6|8898.8|100
1683686400000|2023-05-10 02:40:00|8900.9|8899.4|8900.5|8899|8901.2|8899.4|8900.4|8898.7|35
1683686700000|2023-05-10 02:45:00|8900.6|8899.1|8900.7|8898.3|8901.6|8899.7|8900.6|8898.2|82
1683687000000|2023-05-10 02:50:00|8900.6|8898.2|8900.5|8898.1|8900.8|8898.4|8900|8897.6|155
1683687300000|2023-05-10 02:55:00|8900.4|8898|8900.8|8898.4|8901.5|8899.1|8900.1|8897.7|101
1683687600000|2023-05-10 03:00:00|8900.9|8898.5|8900.6|8898.2|8901|8899.1|8899.4|8897.5|92
1683687900000|2023-05-10 03:05:00|8900.5|8898.1|8900.9|8898.5|8901.2|8898.8|8900.1|8897.7|69
1683688200000|2023-05-10 03:10:00|8900.5|8898.1|8900.7|8898.3|8901|8898.6|8900.1|8897.7|42
1683688500000|2023-05-10 03:15:00|8900.6|8898.2|8900|8898.5|8900.9|8898.5|8899.1|8897.6|85
1683688800000|2023-05-10 03:20:00|8900.1|8898.6|8899.5|8897.1|8900.4|8898.7|8899.5|8897.1|48
1683689100000|2023-05-10 03:25:00|8899.4|8897|8899.2|8896.8|8900|8897.6|8899.2|8896.8|47
1683689400000|2023-05-10 03:30:00|8899.3|8896.9|8898.5|8896.1|8899.5|8897.1|8898.5|8896.1|49
1683689700000|2023-05-10 03:35:00|8898.6|8896.2|8899.8|8897.4|8899.8|8897.8|8898.5|8896.1|68
1683690000000|2023-05-10 03:40:00|8899.7|8897.3|8898.1|8895.7|8899.7|8897.3|8898|8895.6|41
1683690300000|2023-05-10 03:45:00|8898.2|8895.8|8897.1|8895.6|8898.2|8896.3|8897.1|8895.1|112
1683690600000|2023-05-10 03:50:00|8897.3|8895.8|8898.5|8896.1|8898.9|8896.5|8897.2|8895.7|93
1683690900000|2023-05-10 03:55:00|8898.6|8896.2|8898|8895.6|8899.4|8897|8898|8895.6|164
1683691200000|2023-05-10 04:00:00|8897.9|8895.5|8898.5|8896.1|8898.6|8896.2|8897.9|8895.5|22
1683691500000|2023-05-10 04:05:00|8898.6|8896.2|8898.4|8896|8898.9|8896.5|8898|8895.6|117
1683691800000|2023-05-10 04:10:00|8898.5|8896.1|8898.4|8896|8898.6|8896.2|8898.4|8896|96
1683692100000|2023-05-10 04:15:00|8898.5|8896.1|8898.9|8896.5|8899.1|8896.7|8898.4|8896|77
1683692400000|2023-05-10 04:20:00|8898.8|8896.4|8898.5|8897|8898.9|8897.1|8898.4|8896.1|101
1683692700000|2023-05-10 04:25:00|8898.4|8896.9|8898|8896.5|8898.8|8897.3|8897.7|8896.2|95
1683693000000|2023-05-10 04:30:00|8897.9|8896.4|8898.7|8896.3|8898.9|8896.9|8897.4|8895.9|59
1683693300000|2023-05-10 04:35:00|8898.8|8896.4|8898.9|8896.5|8899.1|8896.7|8898.7|8896.3|89
1683693600000|2023-05-10 04:40:00|8898.8|8896.4|8899.1|8896.7|8899.2|8896.8|8898.7|8896.3|97
1683693900000|2023-05-10 04:45:00|8899.2|8896.8|8899.9|8897.5|8900|8897.6|8899.1|8896.7|99
1683694200000|2023-05-10 04:50:00|8899.8|8897.4|8900.4|8898|8900.6|8898.2|8899.8|8897.4|133
1683694500000|2023-05-10 04:55:00|8900.3|8897.9|8900.4|8898|8900.6|8898.2|8899.8|8897.4|81
1683694800000|2023-05-10 05:00:00|8900.5|8898.1|8899.6|8898.1|8901.1|8899.1|8899.4|8897.9|96
1683695100000|2023-05-10 05:05:00|8899.5|8898|8900.6|8898.2|8900.9|8899|8899.4|8897.9|59
1683695400000|2023-05-10 05:10:00|8900.5|8898.1|8901|8898.6|8901.1|8898.7|8900.2|8897.8|115
1683695700000|2023-05-10 05:15:00|8900.9|8898.5|8900.9|8898.5|8902|8899.6|8900.7|8898.3|64
1683696000000|2023-05-10 05:20:00|8901.1|8898.7|8902.3|8899.9|8902.4|8900|8900.7|8898.3|54
1683696300000|2023-05-10 05:25:00|8902.2|8899.8|8904.1|8901.7|8904.4|8902|8902.2|8899.8|117
1683696600000|2023-05-10 05:30:00|8904|8901.6|8906.4|8904|8906.6|8904.2|8903.6|8901.2|128
1683696900000|2023-05-10 05:35:00|8906.5|8904.1|8905.9|8903.5|8907.1|8904.7|8905.7|8903.3|122
1683697200000|2023-05-10 05:40:00|8906|8903.6|8906.8|8904.4|8908.4|8906|8905.9|8903.5|154
1683697500000|2023-05-10 05:45:00|8906.9|8904.5|8906|8903.6|8907|8904.6|8904.6|8902.2|219
1683697800000|2023-05-10 05:50:00|8905.9|8903.5|8905.2|8902.8|8907|8904.6|8905.2|8902.8|197
1683698100000|2023-05-10 05:55:00|8905.1|8902.7|8904.7|8902.3|8905.7|8903.3|8904.6|8902.2|112
1683698400000|2023-05-10 06:00:00|8905.1|8902.7|8904.7|8902.3|8905.9|8903.5|8902.9|8900.5|230
1683698700000|2023-05-10 06:05:00|8904.8|8902.4|8904.9|8902.5|8905.9|8903.5|8903.5|8901.5|227
1683699000000|2023-05-10 06:10:00|8904.8|8902.4|8901.6|8900.1|8904.8|8902.4|8901.2|8899|193
1683699300000|2023-05-10 06:15:00|8901.7|8900.2|8903.8|8901.4|8904|8901.6|8899.8|8898.3|210
1683699600000|2023-05-10 06:20:00|8903.9|8901.5|8904.3|8902.8|8906.6|8904.3|8903.8|8901.4|215
1683699900000|2023-05-10 06:25:00|8904|8902.5|8904.2|8902.7|8904.8|8902.8|8902.1|8900.4|260
1683700200000|2023-05-10 06:30:00|8904.3|8902.8|8900.8|8899.3|8904.9|8903.4|8900.5|8899|237
1683700500000|2023-05-10 06:35:00|8900.7|8899.2|8897.9|8896.4|8901.2|8899.3|8897.3|8895.8|270
1683700800000|2023-05-10 06:40:00|8897.8|8896.3|8897|8895.5|8898.3|8896.8|8895.8|8894.3|195
1683701100000|2023-05-10 06:45:00|8897.1|8895.6|8896.6|8895.1|8898|8896.5|8895.9|8894.2|219
1683701400000|2023-05-10 06:50:00|8896.7|8895.2|8896.4|8894.9|8897.2|8895.7|8895.7|8893.7|192
1683701700000|2023-05-10 06:55:00|8896.5|8895|8900.4|8898.9|8901.6|8900.1|8896.5|8895|291
1683702000000|2023-05-10 07:00:00|8900.6|8899.1|8894|8891.6|8900.6|8899.1|8893.9|8891.5|355
1683702300000|2023-05-10 07:05:00|8894.1|8891.7|8895.8|8894.3|8895.9|8894.4|8891.5|8889.5|345
1683702600000|2023-05-10 07:10:00|8896|8894.5|8894.7|8893.2|8898.8|8897.3|8894.1|8892.6|307
1683702900000|2023-05-10 07:15:00|8894.6|8893.1|8890.6|8889.1|8894.7|8893.2|8889.9|8888.4|400
1683703200000|2023-05-10 07:20:00|8890.2|8888.7|8890.3|8888.8|8892.4|8890.9|8889.5|8888|244
1683703500000|2023-05-10 07:25:00|8890.4|8888.9|8891.2|8889.7|8893.1|8890.8|8887.5|8886|263
1683703800000|2023-05-10 07:30:00|8891.3|8889.8|8891.5|8890|8892|8890.5|8888.3|8886.8|273
1683704100000|2023-05-10 07:35:00|8891.7|8890.2|8890.1|8888.6|8892.8|8891.3|8888.4|8886.9|345
1683704400000|2023-05-10 07:40:00|8890|8888.5|8890|8888.5|8890.4|8888.9|8887.1|8885.6|254
1683704700000|2023-05-10 07:45:00|8889.9|8888.4|8892.3|8890.8|8893.3|8891.8|8889.4|8887.9|261
1683705000000|2023-05-10 07:50:00|8892.4|8890.9|8895.5|8894|8895.6|8894.1|8889.5|8888|305
1683705300000|2023-05-10 07:55:00|8895.6|8894.1|8897.8|8896.3|8899.2|8897.7|8895.5|8894|398
1683705600000|2023-05-10 08:00:00|8898.1|8896.6|8904.9|8902.5|8905.4|8903|8897.8|8896.3|439
1683705900000|2023-05-10 08:05:00|8904.8|8902.4|8894|8891.6|8904.9|8902.5|8893.5|8891.1|313
1683706200000|2023-05-10 08:10:00|8893.9|8891.5|8901.4|8899|8901.5|8899.1|8893.2|8891.2|351
1683706500000|2023-05-10 08:15:00|8901.3|8898.9|8905.6|8903.2|8906.1|8903.7|8898.8|8896.9|311
1683706800000|2023-05-10 08:20:00|8904.9|8902.5|8896.2|8894.7|8904.9|8902.5|8895.9|8894.4|321
1683707100000|2023-05-10 08:25:00|8896.3|8894.8|8900.8|8899.3|8900.8|8899.3|8895.7|8893.7|337
1683707400000|2023-05-10 08:30:00|8900.9|8899.4|8903.8|8902.3|8903.9|8902.4|8900.8|8899.3|324
1683707700000|2023-05-10 08:35:00|8904.5|8902.1|8901.8|8899.4|8904.5|8902.5|8900.7|8898.6|219
1683708000000|2023-05-10 08:40:00|8902.1|8899.7|8906.3|8904.8|8907.2|8905.7|8901.7|8899.3|236
1683708300000|2023-05-10 08:45:00|8906.2|8904.7|8905.4|8903|8907.5|8905.5|8903.1|8901.4|226
1683708600000|2023-05-10 08:50:00|8905.3|8902.9|8905.3|8903.8|8907.5|8905.2|8904.4|8902.9|255
1683708900000|2023-05-10 08:55:00|8905.2|8903.7|8907.2|8905.7|8908|8906.5|8904.2|8902.7|240
1683709200000|2023-05-10 09:00:00|8907.3|8905.8|8903.8|8902.3|8908.2|8906.5|8903.7|8902|255
1683709500000|2023-05-10 09:05:00|8903.7|8902.2|8906.7|8905.2|8906.8|8905.3|8903.1|8901.6|177
1683709800000|2023-05-10 09:10:00|8906.8|8905.3|8907.4|8905|8908.6|8906.3|8906.3|8904.3|178
1683710100000|2023-05-10 09:15:00|8907.3|8904.9|8910|8907.6|8910.1|8908.3|8906.1|8904.4|207
1683710400000|2023-05-10 09:20:00|8910.2|8907.8|8909.1|8906.7|8910.9|8908.5|8908.8|8906.4|147
1683710700000|2023-05-10 09:25:00|8909.2|8906.8|8906.4|8904.9|8909.4|8907|8906.4|8904.6|127
1683711000000|2023-05-10 09:30:00|8906.5|8905|8907.7|8906.2|8909|8906.6|8906.1|8904|249
1683711300000|2023-05-10 09:35:00|8907.6|8906.1|8908.9|8907.4|8909.5|8908|8907|8905.1|174
1683711600000|2023-05-10 09:40:00|8909|8907.5|8908.4|8906.9|8909.5|8907.9|8908.2|8906.4|181
1683711900000|2023-05-10 09:45:00|8908.5|8907|8904.3|8902.8|8909|8907.5|8904.1|8902.6|187
1683712200000|2023-05-10 09:50:00|8904.2|8902.7|8907.6|8906.1|8907.7|8906.2|8904|8902.5|174
1683712500000|2023-05-10 09:55:00|8907.7|8906.2|8905.2|8903.7|8907.8|8906.3|8904.8|8903.3|173
1683712800000|2023-05-10 10:00:00|8905.1|8903.6|8906.6|8905.1|8906.9|8905.4|8903.8|8902.3|215
1683713100000|2023-05-10 10:05:00|8906.7|8905.2|8905.5|8903.1|8907.2|8905.3|8903.3|8901.8|223
1683713400000|2023-05-10 10:10:00|8905.4|8903|8908.5|8906.1|8908.5|8906.9|8904.9|8903|181
1683713700000|2023-05-10 10:15:00|8908.6|8906.2|8909.7|8908.2|8909.7|8908.2|8907.9|8906.1|214
1683714000000|2023-05-10 10:20:00|8909.6|8908.1|8911.4|8909|8912|8909.8|8909|8907.5|193
1683714300000|2023-05-10 10:25:00|8911.5|8909.1|8913.4|8911|8914|8912|8910.7|8909.1|212
1683714600000|2023-05-10 10:30:00|8913.5|8911.1|8912.9|8911.4|8915|8912.6|8912.6|8910.6|224
1683714900000|2023-05-10 10:35:00|8912.8|8911.3|8910.8|8909.3|8912.8|8911.3|8910.2|8908.5|177
1683715200000|2023-05-10 10:40:00|8910.7|8909.2|8910.8|8909.3|8912.4|8910.9|8910.1|8908.4|190
1683715500000|2023-05-10 10:45:00|8910.7|8909.2|8911.9|8910.4|8912|8910.5|8910.6|8909.1|138
1683715800000|2023-05-10 10:50:00|8912|8910.5|8912.7|8911.2|8913.8|8912.3|8911.8|8910.3|157
1683716100000|2023-05-10 10:55:00|8912.8|8911.3|8913.5|8911.1|8913.8|8912.3|8911.7|8910.2|218
1683716400000|2023-05-10 11:00:00|8913.6|8911.2|8916.7|8915.2|8917|8915.5|8911.9|8910.4|251
1683716700000|2023-05-10 11:05:00|8916.8|8915.3|8916.8|8915.3|8918|8916.5|8915.8|8914.3|186
1683717000000|2023-05-10 11:10:00|8916.9|8915.4|8915.1|8913.6|8919|8916.9|8913.8|8912.3|166
1683717300000|2023-05-10 11:15:00|8915.2|8913.7|8915.9|8914.4|8916.8|8915.3|8914.2|8912.7|273
1683717600000|2023-05-10 11:20:00|8915.8|8914.3|8914.4|8912.9|8916.2|8914.7|8914.2|8912.7|205
1683717900000|2023-05-10 11:25:00|8914.5|8913|8914.6|8913.1|8916|8914.5|8914|8912.5|170
1683718200000|2023-05-10 11:30:00|8914.7|8913.2|8917.6|8916.1|8918.2|8916.7|8914.2|8912.7|162
1683718500000|2023-05-10 11:35:00|8917.7|8916.2|8917.4|8915.9|8918.5|8917|8916.8|8915.3|169
1683718800000|2023-05-10 11:40:00|8917.3|8915.8|8916.9|8915.4|8917.7|8916.2|8914.8|8913.3|140
1683719100000|2023-05-10 11:45:00|8917|8915.5|8917.8|8916.3|8917.9|8916.4|8915.1|8913.6|194
1683719400000|2023-05-10 11:50:00|8917.9|8916.4|8919.9|8918.4|8920.7|8919.2|8917.9|8916.4|157
1683719700000|2023-05-10 11:55:00|8919.8|8918.3|8920.2|8918.7|8921.4|8919.9|8917.4|8915.9|286
1683720000000|2023-05-10 12:00:00|8920.1|8918.6|8924.9|8923.4|8927.1|8925.6|8919.5|8918|299
1683720300000|2023-05-10 12:05:00|8925|8923.5|8925.1|8922.7|8927.8|8926.3|8922|8920.1|363
1683720600000|2023-05-10 12:10:00|8925.2|8922.8|8921.8|8920.3|8926.1|8923.8|8919.1|8917.6|286
1683720900000|2023-05-10 12:15:00|8922|8920.5|8923.5|8922|8924.7|8922.3|8921.5|8920|272
1683721200000|2023-05-10 12:20:00|8923.4|8921.9|8927.4|8925|8928.2|8926.6|8923.2|8921.7|312
1683721500000|2023-05-10 12:25:00|8927.5|8925.1|8923.8|8918.8|8928.8|8926.5|8922.5|8918.8|410
1683721800000|2023-05-10 12:30:00|8924.3|8919.3|8892.9|8890.5|8924.3|8919.3|8883.6|8881.4|1731
1683722100000|2023-05-10 12:35:00|8892.3|8889.9|8890.3|8888.8|8893.7|8891.3|8882.2|8880.4|1074
1683722400000|2023-05-10 12:40:00|8890.4|8888.9|8880|8878.5|8891|8889.5|8878.3|8876.8|934
1683722700000|2023-05-10 12:45:00|8879.8|8878.3|8880|8878.5|8887.2|8885.2|8879.1|8877.6|760
1683723000000|2023-05-10 12:50:00|8880.2|8878.7|8875.8|8874.3|8880.5|8879|8872.5|8871|659
1683723300000|2023-05-10 12:55:00|8875.7|8874.2|8873.1|8871.6|8876.1|8874.6|8869.1|8867.6|626
1683723600000|2023-05-10 13:00:00|8872.8|8871.3|8873.2|8871.7|8874.5|8873|8870.3|8868.8|559
1683723900000|2023-05-10 13:05:00|8873.1|8871.6|8886.3|8884.8|8886.5|8885|8873.1|8871.6|595
1683724200000|2023-05-10 13:10:00|8886.4|8884.9|8876.8|8875.3|8886.6|8885.1|8876.1|8874.6|487
1683724500000|2023-05-10 13:15:00|8876.5|8875|8876.4|8874.9|8882.5|8881|8876.2|8874.7|565
1683724800000|2023-05-10 13:20:00|8876.2|8874.7|8884.5|8883|8886.5|8885|8875.3|8873.8|456
1683725100000|2023-05-10 13:25:00|8884.6|8883.1|8886.9|8885.4|8889.3|8887.8|8884.2|8882.7|554
1683725400000|2023-05-10 13:30:00|8886.6|8885.1|8888.7|8887.2|8888.7|8887.2|8883.5|8882|455
1683725700000|2023-05-10 13:35:00|8888.6|8887.1|8888.4|8886.9|8890.4|8888.9|8883.6|8882.1|623
1683726000000|2023-05-10 13:40:00|8888.5|8887|8892.3|8890.8|8897.4|8895.9|8888.5|8887|753
1683726300000|2023-05-10 13:45:00|8891.8|8890.3|8887.6|8886.1|8893|8891.5|8885.3|8883.8|625
1683726600000|2023-05-10 13:50:00|8887.8|8886.3|8885.8|8883.4|8890|8888.5|8885.2|8883.4|605
1683726900000|2023-05-10 13:55:00|8885.9|8883.5|8883.6|8882.1|8887.3|8885.8|8880.8|8879.3|419
1683727200000|2023-05-10 14:00:00|8883.7|8882.2|8882.8|8881.3|8886.8|8885.3|8881.8|8880.3|571
1683727500000|2023-05-10 14:05:00|8882.9|8881.4|8884.7|8883.2|8884.9|8883.4|8877.2|8875.7|596
1683727800000|2023-05-10 14:10:00|8884.6|8883.1|8888.5|8887|8888.5|8887|8884.6|8883.1|423
1683728100000|2023-05-10 14:15:00|8888.4|8886.9|8885.6|8884.1|8890.7|8889.2|8876.2|8874.7|882
1683728400000|2023-05-10 14:20:00|8885.4|8883.9|8885.4|8883.9|8887.9|8886.4|8883|8881.5|441
1683728700000|2023-05-10 14:25:00|8885.7|8884.2|8883.3|8881.8|8886.7|8885.2|8881.9|8880.4|384
1683729000000|2023-05-10 14:30:00|8883.7|8882.2|8883.2|8881.7|8887.2|8885.7|8882.5|8881|434
1683729300000|2023-05-10 14:35:00|8883.5|8882|8888.5|8887|8888.7|8887.2|8882|8880.5|457
1683729600000|2023-05-10 14:40:00|8888.3|8886.8|8891.4|8889.9|8891.4|8889.9|8885.9|8884.4|528
1683729900000|2023-05-10 14:45:00|8891.3|8889.8|8888.3|8886.8|8894.2|8892.7|8888.1|8886.6|593
1683730200000|2023-05-10 14:50:00|8888.2|8886.7|8895.5|8894|8896.6|8895.1|8888.2|8886.7|521
1683730500000|2023-05-10 14:55:00|8896|8894.5|8890.8|8889.3|8898.3|8896.8|8890|8888.5|438
1683730800000|2023-05-10 15:00:00|8890.6|8889.1|8893.3|8891.8|8896.2|8894.7|8889.4|8887.9|372
1683731100000|2023-05-10 15:05:00|8892.8|8891.3|8892.3|8890.8|8894.4|8892.9|8890.3|8888.8|348
1683731400000|2023-05-10 15:10:00|8892|8890.5|8897.1|8895.6|8899.3|8897.8|8892|8890.5|331
1683731700000|2023-05-10 15:15:00|8896.9|8895.4|8897.7|8896.2|8900.4|8898.9|8895.8|8894.3|318
1683732000000|2023-05-10 15:20:00|8897.6|8896.1|8903.4|8901.9|8904.5|8903|8897.4|8895.9|312
1683732300000|2023-05-10 15:25:00|8903.7|8902.2|8906.1|8904.6|8906.3|8904.8|8903.6|8902.1|272
1683732600000|2023-05-10 15:30:00|8905.9|8904.4|8906|8904.5|8909.8|8908.3|8905.1|8903.6|285
1683732900000|2023-05-10 15:35:00|8906.1|8904.6|8907.7|8906.2|8908|8906.5|8905.3|8903.8|221
1683733200000|2023-05-10 15:40:00|8907.8|8906.3|8906.3|8904.8|8908.1|8906.6|8905.2|8903.7|187
1683733500000|2023-05-10 15:45:00|8905.8|8904.3|8905.6|8904.1|8907.7|8906.2|8904.8|8903.3|165
1683733800000|2023-05-10 15:50:00|8905.7|8904.2|8912.7|8911.2|8912.7|8911.2|8905.7|8904.2|211
1683734100000|2023-05-10 15:55:00|8912.8|8911.3|8911.8|8910.3|8912.8|8911.3|8909.2|8907.7|221
1683734400000|2023-05-10 16:00:00|8911.7|8910.2|8910.6|8909.1|8912.4|8910.9|8910.6|8909.1|229
1683734700000|2023-05-10 16:05:00|8910.5|8909|8912.6|8911.1|8913.3|8911.8|8910.1|8908.6|218
1683735000000|2023-05-10 16:10:00|8912.5|8911|8908.5|8907|8912.6|8911.1|8908.2|8906.7|208
1683735300000|2023-05-10 16:15:00|8908.7|8907.2|8909|8907.5|8911.8|8910.3|8908.7|8907.2|116
1683735600000|2023-05-10 16:20:00|8908.9|8907.4|8906.4|8904.9|8910.1|8908.6|8906.2|8904.7|205
1683735900000|2023-05-10 16:25:00|8906.3|8904.8|8906|8904.5|8908|8906.5|8905.6|8904.1|125
1683736200000|2023-05-10 16:30:00|8905.9|8904.4|8906.8|8905.3|8908|8906.5|8905.6|8904.1|189
1683736500000|2023-05-10 16:35:00|8906.9|8905.4|8907.3|8905.8|8908.7|8907.2|8906.6|8905.1|183
1683736800000|2023-05-10 16:40:00|8907.2|8905.7|8906.5|8905|8907.2|8905.7|8904.6|8903.1|155
1683737100000|2023-05-10 16:45:00|8906.6|8905.1|8907.4|8905.9|8907.5|8906|8905.6|8904.1|157
1683737400000|2023-05-10 16:50:00|8907.3|8905.8|8906.1|8904.6|8907.9|8906.4|8905.8|8904.3|167
1683737700000|2023-05-10 16:55:00|8906|8904.5|8907.8|8906.3|8908.3|8906.8|8906|8904.5|145
1683738000000|2023-05-10 17:00:00|8908|8906.5|8908.1|8906.6|8910.2|8908.7|8907.5|8906|258
1683738300000|2023-05-10 17:05:00|8907.9|8906.4|8907.9|8906.4|8908.6|8907.1|8906.2|8904.7|248
1683738600000|2023-05-10 17:10:00|8908|8906.5|8909.1|8907.6|8910|8908.5|8908|8906.5|205
1683738900000|2023-05-10 17:15:00|8909|8907.5|8907.8|8906.3|8910.3|8908.8|8907.7|8906.2|184
1683739200000|2023-05-10 17:20:00|8907.7|8906.2|8907.5|8906|8908.5|8907|8907|8905.5|210
1683739500000|2023-05-10 17:25:00|8907.3|8905.8|8907.3|8905.8|8909.5|8908|8906.5|8905|220
1683739800000|2023-05-10 17:30:00|8907.2|8905.7|8906.8|8905.3|8907.7|8906.2|8906|8904.5|192
1683740100000|2023-05-10 17:35:00|8907|8905.5|8907.8|8906.3|8909|8907.5|8906.7|8905.2|185
1683740400000|2023-05-10 17:40:00|8907.7|8906.2|8904.6|8903.1|8907.9|8906.4|8904.2|8902.7|187
1683740700000|2023-05-10 17:45:00|8904.7|8903.2|8903.5|8902|8906.3|8904.4|8903.2|8901.2|239
1683741000000|2023-05-10 17:50:00|8903.4|8901.9|8902.8|8901.3|8904.1|8902.6|8901.2|8899.7|207
1683741300000|2023-05-10 17:55:00|8902.9|8901.4|8902.3|8899.9|8902.9|8901.4|8899.5|8898|182
1683741600000|2023-05-10 18:00:00|8902.2|8899.8|8901.5|8900|8902.4|8900.9|8900.3|8898.8|124
1683741900000|2023-05-10 18:05:00|8901.6|8900.1|8900.4|8898.9|8901.6|8900.1|8900.2|8898.7|113
1683742200000|2023-05-10 18:10:00|8900.5|8899|8898.3|8896.8|8901.4|8899.9|8898.2|8896.7|163
1683742500000|2023-05-10 18:15:00|8898.2|8896.7|8898|8896.5|8899.5|8898|8898|8896.5|211
1683742800000|2023-05-10 18:20:00|8897.5|8896|8898.4|8896.9|8898.9|8897.4|8896.7|8895.2|202
1683743100000|2023-05-10 18:25:00|8898.5|8897|8898.2|8896.7|8899|8897.5|8897.2|8895.7|167
1683743400000|2023-05-10 18:30:00|8898.1|8896.6|8897.6|8896.1|8898.1|8896.6|8896.9|8895.4|109
1683743700000|2023-05-10 18:35:00|8897.8|8896.3|8894.6|8893.1|8897.9|8896.4|8894.6|8893.1|121
1683744000000|2023-05-10 18:40:00|8894.7|8893.2|8892.7|8891.2|8894.9|8893.4|8892.6|8890.7|198
1683744300000|2023-05-10 18:45:00|8892.8|8891.3|8891.9|8889.5|8893.5|8892|8889.4|8887.9|247
1683744600000|2023-05-10 18:50:00|8891.8|8889.4|8894.1|8892.6|8894.4|8892.9|8891.4|8889.4|147
1683744900000|2023-05-10 18:55:00|8894.4|8892.9|8896.2|8894.7|8896.9|8895.4|8894.4|8892.9|168
1683745200000|2023-05-10 19:00:00|8896.1|8894.6|8894.8|8893.3|8896.9|8895.4|8894.6|8893.1|141
1683745500000|2023-05-10 19:05:00|8894.7|8893.2|8896.4|8894|8896.8|8894.5|8894.2|8892|107
1683745800000|2023-05-10 19:10:00|8896.3|8893.9|8895.3|8893.8|8896.4|8894.2|8894.6|8892.9|112
1683746100000|2023-05-10 19:15:00|8895.2|8893.7|8893.8|8892.3|8895.5|8894|8893.8|8892.3|123
1683746400000|2023-05-10 19:20:00|8893.7|8892.2|8893.2|8891.7|8894|8892.5|8892.2|8890.7|112
1683746700000|2023-05-10 19:25:00|8893.1|8891.6|8892|8890.5|8893.6|8891.7|8891.1|8889.6|114
1683747000000|2023-05-10 19:30:00|8892.1|8890.6|8891.3|8889.8|8892.3|8890.8|8891.2|8889.7|112
1683747300000|2023-05-10 19:35:00|8891.4|8889.9|8891.7|8890.2|8891.8|8890.3|8891|8889.5|83
1683747600000|2023-05-10 19:40:00|8891.8|8890.3|8893.8|8892.3|8893.8|8892.3|8891.7|8890.2|118
1683747900000|2023-05-10 19:45:00|8893.9|8892.4|8892.9|8891.4|8894.3|8892.8|8892.3|8890.8|78
1683748200000|2023-05-10 19:50:00|8893|8891.5|8893.9|8892.4|8894.2|8892.7|8892.7|8891.2|165
1683748500000|2023-05-10 19:55:00|8893.7|8892.2|8893.6|8892.1|8894.9|8893.4|8893.4|8891.9|136
1683748800000|2023-05-10 20:00:00|8893.7|8892.2|8893.3|8890.9|8894.6|8893.1|8892.6|8890.2|97
1683749100000|2023-05-10 20:05:00|8893.2|8890.8|8893.7|8892.2|8894.2|8892.3|8893.2|8890.8|75
1683749400000|2023-05-10 20:10:00|8893.8|8892.3|8895.4|8893|8895.5|8893.1|8893.7|8892.2|117
1683749700000|2023-05-10 20:15:00|8895.3|8892.9|8894.9|8893.4|8895.5|8893.5|8894.5|8892.9|85
1683750000000|2023-05-10 20:20:00|8895|8893.5|8895.4|8893.9|8895.9|8894.4|8894.5|8893|68
1683750300000|2023-05-10 20:25:00|8895.5|8894|8896|8894.5|8896|8894.5|8895.3|8893.8|154
1683750600000|2023-05-10 20:30:00|8895.8|8894.3|8895.3|8893.8|8895.8|8894.3|8895.2|8893.7|9
1683750900000|2023-05-10 20:35:00|8895.4|8893.9|8896|8894.5|8896|8894.5|8895.3|8893.8|64
1683751200000|2023-05-10 20:40:00|8895.9|8894.4|8896.2|8893.8|8896.2|8894.6|8895.5|8893.8|21
1683751500000|2023-05-10 20:45:00|8895.7|8894.2|8896.1|8893.7|8896.7|8894.4|8895.7|8893.7|40
1683751800000|2023-05-10 20:50:00|8896.2|8893.8|8898|8895.6|8898.1|8895.7|8896.1|8893.7|69
1683752100000|2023-05-10 20:55:00|8898.1|8895.7|8899.3|8896|8899.4|8897|8897.8|8895.4|206
1683752400000|2023-05-10 21:00:00|8898.6|8894.3|8898.4|8893.4|8898.6|8894.3|8898.4|8893.4|3
1683753000000|2023-05-10 21:10:00|8897.9|8892.9|8898.3|8893.3|8898.9|8893.9|8897.7|8892.7|25
1683753300000|2023-05-10 21:15:00|8898.9|8893.9|8896.5|8891.5|8899.1|8894.1|8896.5|8891.5|17
1683754200000|2023-05-10 21:30:00|8895|8890|8896|8891|8896|8891|8894.7|8889.7|13
1683754500000|2023-05-10 21:35:00|8896.2|8891.2|8899|8894|8899.7|8894.7|8895|8890|67
1683754800000|2023-05-10 21:40:00|8898.9|8893.9|8897.5|8892.5|8899.6|8894.6|8897|8892|64
1683755100000|2023-05-10 21:45:00|8897.3|8892.3|8898.6|8893.6|8898.8|8893.8|8896.6|8891.6|50
1683755400000|2023-05-10 21:50:00|8898.7|8893.7|8898.5|8893.5|8899.3|8894.3|8898.3|8893.3|58
1683755700000|2023-05-10 21:55:00|8898.6|8893.6|8897.7|8892.7|8900.1|8895.1|8897|8892|76
1683756000000|2023-05-10 22:00:00|8897.3|8892.3|8893.9|8891.2|8897.3|8892.3|8893.8|8889.9|151
1683756300000|2023-05-10 22:05:00|8893.8|8891.3|8893.9|8891.5|8894.3|8891.8|8893.6|8891.1|37
1683756600000|2023-05-10 22:10:00|8894|8891.6|8894|8891.6|8894.4|8892|8893.5|8891.1|68
1683756900000|2023-05-10 22:15:00|8893.9|8891.5|8893.9|8891.5|8894.1|8891.7|8893.8|8891.4|63
1683757200000|2023-05-10 22:20:00|8894|8891.6|8894|8891.6|8894.1|8891.7|8893.7|8891.3|45
1683757500000|2023-05-10 22:25:00|8893.9|8891.5|8894|8891.6|8894|8891.6|8893.7|8891.3|56
1683757800000|2023-05-10 22:30:00|8893.9|8891.5|8893.7|8891.3|8894|8891.6|8893.5|8891.1|33
1683758100000|2023-05-10 22:35:00|8893.5|8891.1|8893.5|8891.1|8894.1|8891.7|8893.3|8890.9|76
1683758400000|2023-05-10 22:40:00|8893.6|8891.2|8893.7|8891.3|8893.7|8891.3|8893.4|8891|57
1683758700000|2023-05-10 22:45:00|8893.6|8891.2|8892.7|8890.3|8893.8|8891.4|8892.5|8890.1|70
1683759000000|2023-05-10 22:50:00|8892.9|8890.5|8892.8|8890.4|8893|8890.6|8892.6|8890.2|65
1683759300000|2023-05-10 22:55:00|8892.7|8890.3|8892.7|8890.3|8892.9|8890.5|8892.3|8889.9|99
1683759600000|2023-05-10 23:00:00|8892.8|8890.4|8892.5|8890.1|8892.8|8890.4|8891.8|8889.4|42
1683759900000|2023-05-10 23:05:00|8892.4|8890|8893.3|8890.9|8893.4|8891|8892|8889.6|87
1683760200000|2023-05-10 23:10:00|8893.2|8890.8|8893|8890.6|8893.6|8891.2|8892.9|8890.5|68
1683760500000|2023-05-10 23:15:00|8892.9|8890.5|8893.5|8891.1|8893.6|8891.2|8892.7|8890.3|28
1683760800000|2023-05-10 23:20:00|8893.2|8890.8|8892.9|8890.5|8893.2|8890.8|8892.7|8890.3|38
1683761100000|2023-05-10 23:25:00|8893|8890.6|8893|8890.6|8893|8890.6|8892.6|8890.2|44
1683761400000|2023-05-10 23:30:00|8892.9|8890.5|8893.9|8891.5|8894|8891.6|8892.9|8890.5|110
1683761700000|2023-05-10 23:35:00|8894|8891.6|8895.4|8893|8896|8893.6|8894|8891.6|43
1683762000000|2023-05-10 23:40:00|8895.5|8893.1|8894.8|8892.4|8895.9|8893.5|8894.7|8892.3|40
1683762300000|2023-05-10 23:45:00|8894.9|8892.5|8895.3|8892.9|8895.4|8893|8894.2|8891.8|58
1683762600000|2023-05-10 23:50:00|8895.4|8893|8893.9|8891.5|8895.4|8893|8893.9|8891.5|60
1683762900000|2023-05-10 23:55:00|8893.8|8891.4|8895.1|8892.7|8895.2|8892.8|8893.5|8891.1|62
1683763200000|2023-05-11 00:00:00|8895.3|8892.9|8893.5|8891.1|8895.5|8893.1|8893.4|8891|161
1683763500000|2023-05-11 00:05:00|8893.4|8891|8894|8891.6|8894.1|8891.7|8892.7|8890.3|75
1683763800000|2023-05-11 00:10:00|8893.9|8891.5|8893.3|8890.9|8894.3|8891.9|8892.8|8890.4|88
1683764100000|2023-05-11 00:15:00|8893.2|8890.8|8890.8|8888.4|8893.6|8891.2|8890.6|8888.2|129
1683764400000|2023-05-11 00:20:00|8890.7|8888.3|8890.3|8887.9|8891|8888.9|8889.9|8887.9|118
1683764700000|2023-05-11 00:25:00|8890.4|8888|8891.3|8888.9|8891.8|8889.4|8889.7|8887.3|110
1683765000000|2023-05-11 00:30:00|8891.2|8888.8|8892.8|8890.4|8892.9|8890.5|8891.2|8888.8|133
1683765300000|2023-05-11 00:35:00|8892.7|8890.3|8892.8|8890.4|8893.1|8890.7|8890.9|8888.5|89
1683765600000|2023-05-11 00:40:00|8892.7|8890.3|8893.7|8891.3|8893.9|8891.5|8892.5|8890.1|103
1683765900000|2023-05-11 00:45:00|8893.6|8891.2|8892.9|8890.5|8894.1|8891.7|8892.3|8889.9|91
1683766200000|2023-05-11 00:50:00|8893|8890.6|8891.6|8890.1|8893.1|8890.8|8891.5|8889.1|132
1683766500000|2023-05-11 00:55:00|8891.4|8889.9|8890.8|8888.4|8891.9|8890|8890.4|8888|102
1683766800000|2023-05-11 01:00:00|8890.7|8888.3|8892.3|8889.9|8892.8|8890.4|8890.5|8888.1|106
1683767100000|2023-05-11 01:05:00|8892.5|8890.1|8891.6|8889.2|8892.6|8890.2|8890.9|8888.5|75
1683767400000|2023-05-11 01:10:00|8891.5|8889.1|8890.8|8888.4|8891.6|8889.2|8890.8|8888.4|82
1683767700000|2023-05-11 01:15:00|8890.5|8888.1|8890.3|8887.9|8891.3|8888.9|8888.6|8886.2|173
1683768000000|2023-05-11 01:20:00|8890.1|8887.7|8889.1|8886.7|8891.1|8888.7|8888.1|8885.7|128
1683768300000|2023-05-11 01:25:00|8889|8886.6|8890|8887.6|8890|8887.6|8888.9|8886.5|89
1683768600000|2023-05-11 01:30:00|8889.9|8887.5|8891.3|8888.9|8891.8|8889.4|8889.5|8887.1|192
1683768900000|2023-05-11 01:35:00|8891.2|8888.8|8892.1|8889.7|8893|8890.6|8891|8888.6|128
1683769200000|2023-05-11 01:40:00|8891.9|8889.5|8891.6|8889.2|8892.1|8889.7|8890.9|8888.5|130
1683769500000|2023-05-11 01:45:00|8891.5|8889.1|8892.1|8889.7|8892.5|8890.1|8890.9|8888.5|123
1683769800000|2023-05-11 01:50:00|8892|8889.6|8894.1|8891.7|8894.1|8891.7|8891.4|8889|110
1683770100000|2023-05-11 01:55:00|8894.3|8891.9|8895.8|8893.4|8895.9|8893.5|8893.6|8891.2|91
1683770400000|2023-05-11 02:00:00|8895.7|8893.3|8897|8894.6|8897.5|8895.1|8895.3|8892.9|109
1683770700000|2023-05-11 02:05:00|8897.1|8894.7|8900.5|8898.1|8901.1|8898.7|8897|8894.6|114
1683771000000|2023-05-11 02:10:00|8900.4|8898|8900.8|8898.4|8902.1|8899.7|8900.2|8897.8|136
1683771300000|2023-05-11 02:15:00|8900.9|8898.5|8901.4|8899|8901.7|8899.3|8900.8|8898.4|95
1683771600000|2023-05-11 02:20:00|8901.3|8898.9|8900.9|8898.5|8901.4|8899|8900.3|8897.9|95
1683771900000|2023-05-11 02:25:00|8901.1|8898.7|8904.8|8902.4|8905.2|8902.8|8900.8|8898.4|93
1683772200000|2023-05-11 02:30:00|8904.5|8902.1|8904.4|8902|8905.1|8903|8903|8900.6|105
1683772500000|2023-05-11 02:35:00|8904.5|8902.1|8904|8901.6|8905.1|8902.8|8903.8|8901.4|90
1683772800000|2023-05-11 02:40:00|8903.9|8901.5|8904.3|8901.9|8904.4|8902|8903.5|8901.1|52
1683773100000|2023-05-11 02:45:00|8904.4|8902|8902.6|8900.2|8904.8|8902.4|8902.2|8899.8|95
1683773400000|2023-05-11 02:50:00|8902.5|8900.1|8902.7|8900.3|8903.4|8901|8902.2|8899.8|132
1683773700000|2023-05-11 02:55:00|8902.6|8900.2|8901.9|8899.5|8903|8900.6|8901.6|8899.2|70
1683774000000|2023-05-11 03:00:00|8901.8|8899.4|8902|8899.6|8902.5|8900.1|8901.4|8899|69
1683774300000|2023-05-11 03:05:00|8901.9|8899.5|8900.8|8899.3|8902|8899.6|8900.4|8898.4|94
1683774600000|2023-05-11 03:10:00|8900.6|8899.1|8902.5|8900.1|8902.9|8900.7|8900.6|8899.1|121
1683774900000|2023-05-11 03:15:00|8902.6|8900.2|8902.2|8899.8|8903.1|8900.7|8902.2|8899.8|68
1683775200000|2023-05-11 03:20:00|8902.3|8899.9|8902.1|8899.7|8902.7|8900.3|8901.3|8898.9|129
1683775500000|2023-05-11 03:25:00|8901.5|8899.1|8902.6|8900.2|8903|8900.6|8901.4|8899|129
1683775800000|2023-05-11 03:30:00|8902.7|8900.3|8904.4|8902|8904.5|8902.1|8902.6|8900.2|59
1683776100000|2023-05-11 03:35:00|8904.3|8901.9|8905.9|8904.4|8905.9|8904.4|8904.2|8901.8|95
1683776400000|2023-05-11 03:40:00|8906|8904.5|8904.7|8903.2|8906|8904.5|8904.5|8903|95
1683776700000|2023-05-11 03:45:00|8905.1|8903.6|8907|8904.6|8907.2|8904.8|8904.7|8903.2|72
1683777000000|2023-05-11 03:50:00|8906.7|8904.3|8907.2|8904.8|8907.3|8904.9|8906.4|8904|44
1683777300000|2023-05-11 03:55:00|8907.1|8904.7|8908.9|8906.5|8909|8907|8907|8904.6|77
1683777600000|2023-05-11 04:00:00|8909|8906.6|8910.2|8908.7|8910.6|8908.7|8908.5|8906.1|81
1683777900000|2023-05-11 04:05:00|8910.1|8908.6|8911.9|8909.5|8911.9|8909.5|8909.4|8907.9|111
1683778200000|2023-05-11 04:10:00|8911.7|8909.3|8910.4|8908|8911.9|8909.5|8910.4|8908|86
1683778500000|2023-05-11 04:15:00|8910.5|8908.1|8909.8|8907.4|8910.6|8908.2|8909.7|8907.3|66
1683778800000|2023-05-11 04:20:00|8909.9|8907.5|8907.8|8905.4|8910|8907.6|8907.7|8905.3|130
1683779100000|2023-05-11 04:25:00|8907.9|8905.5|8909|8906.6|8909|8906.6|8907.6|8905.2|75
1683779400000|2023-05-11 04:30:00|8909.1|8906.7|8908|8905.6|8910.1|8907.7|8907.9|8905.5|155
1683779700000|2023-05-11 04:35:00|8907.9|8905.5|8908.1|8905.7|8908.2|8905.8|8907.8|8905.4|79
1683780000000|2023-05-11 04:40:00|8908|8905.6|8906|8903.6|8908.2|8905.8|8905.7|8903.3|137
1683780300000|2023-05-11 04:45:00|8906.1|8903.7|8904.9|8903.4|8906.2|8903.8|8904.9|8902.7|85
1683780600000|2023-05-11 04:50:00|8904.8|8903.3|8904.8|8903.3|8905.2|8903.7|8904.3|8902.8|30
1683780900000|2023-05-11 04:55:00|8904.7|8903.2|8905.4|8903.9|8906.3|8904.8|8904.7|8903.2|95
1683781200000|2023-05-11 05:00:00|8905.5|8904|8908.2|8905.8|8908.3|8905.9|8905.1|8903.6|110
1683781500000|2023-05-11 05:05:00|8908.1|8905.7|8906.5|8904.1|8908.1|8905.7|8905.7|8903.3|85
1683781800000|2023-05-11 05:10:00|8906.4|8904|8905.6|8904.1|8906.6|8904.6|8905.5|8903.9|62
1683782100000|2023-05-11 05:15:00|8905.7|8904.2|8905.6|8903.2|8905.9|8904.4|8905.1|8903.2|75
1683782400000|2023-05-11 05:20:00|8905.3|8902.9|8905.3|8902.9|8906.1|8903.9|8904.3|8902.8|104
1683782700000|2023-05-11 05:25:00|8905.2|8902.8|8905.8|8903.4|8906|8903.9|8904.5|8902.5|117
1683783000000|2023-05-11 05:30:00|8905.9|8903.5|8905.7|8904.2|8905.9|8904.2|8904.9|8902.6|55
1683783300000|2023-05-11 05:35:00|8905.6|8904.1|8903.9|8901.5|8906.1|8904.6|8903.4|8901.1|84
1683783600000|2023-05-11 05:40:00|8904.1|8901.7|8904.3|8901.9|8904.3|8902.4|8902.6|8900.4|169
1683783900000|2023-05-11 05:45:00|8904.2|8901.8|8904|8901.6|8904.7|8902.3|8903.2|8900.8|138
1683784200000|2023-05-11 05:50:00|8904.1|8901.7|8904.1|8901.7|8905.1|8902.7|8903.4|8901|124
1683784500000|2023-05-11 05:55:00|8904.2|8901.8|8906|8903.6|8906.2|8904.1|8904.2|8901.8|101
1683784800000|2023-05-11 06:00:00|8905.6|8903.2|8904.6|8903.1|8906.1|8904.6|8904.1|8902.6|153
1683785100000|2023-05-11 06:05:00|8905.1|8902.7|8907.3|8904.9|8907.4|8905.3|8905.1|8902.7|224
1683785400000|2023-05-11 06:10:00|8907.2|8904.8|8907.6|8905.2|8909.1|8906.7|8906.8|8904.4|131
1683785700000|2023-05-11 06:15:00|8907.7|8905.3|8906.9|8904.5|8908.5|8906.4|8906.3|8904.3|247
1683786000000|2023-05-11 06:20:00|8907|8904.6|8907.3|8904.9|8907.5|8905.1|8905.1|8903.2|141
1683786300000|2023-05-11 06:25:00|8907.4|8905|8906.5|8904.1|8908.6|8906.2|8906|8903.6|209
1683786600000|2023-05-11 06:30:00|8906.4|8904|8916.2|8913.8|8916.7|8914.6|8906.4|8904|391
1683786900000|2023-05-11 06:35:00|8915.9|8913.5|8918.8|8917.3|8921.6|8919.2|8914.7|8912.9|311
1683787200000|2023-05-11 06:40:00|8919|8917.5|8916.5|8915|8919.6|8918.1|8915.9|8914.4|297
1683787500000|2023-05-11 06:45:00|8916.4|8914.9|8919.4|8917.9|8920.2|8918.7|8916.4|8914.9|243
1683787800000|2023-05-11 06:50:00|8919.5|8918|8925.8|8924.3|8927.6|8925.6|8918.9|8917.4|350
1683788100000|2023-05-11 06:55:00|8925.7|8924.2|8935|8933.5|8937.7|8935.3|8925|8923.5|498
1683788400000|2023-05-11 07:00:00|8935.5|8933.1|8932.3|8930.8|8936.6|8934.2|8929.7|8927.3|548
1683788700000|2023-05-11 07:05:00|8932.2|8930.7|8936.9|8935.4|8937.9|8936.3|8930.5|8929|449
1683789000000|2023-05-11 07:10:00|8936.6|8935.1|8933|8931.5|8937.5|8935.1|8932.6|8931.1|442
1683789300000|2023-05-11 07:15:00|8933.1|8931.6|8941.1|8938.7|8942.4|8940|8932.8|8931.3|431
1683789600000|2023-05-11 07:20:00|8941|8938.6|8941.5|8940|8942.2|8940.7|8937.5|8935.9|393
1683789900000|2023-05-11 07:25:00|8941.6|8940.1|8937.8|8936.3|8941.9|8940.4|8936.8|8934.9|360
1683790200000|2023-05-11 07:30:00|8937.9|8936.4|8935.8|8934.3|8939.9|8938|8935.3|8933.8|380
1683790500000|2023-05-11 07:35:00|8935.9|8934.4|8933.1|8931.6|8936.6|8935.1|8933|8930.9|357
1683790800000|2023-05-11 07:40:00|8933|8931.5|8933.7|8932.2|8934.2|8932.7|8930.4|8928.8|353
1683791100000|2023-05-11 07:45:00|8933.8|8932.3|8931.2|8929.7|8934.6|8932.6|8929.4|8927.7|369
1683791400000|2023-05-11 07:50:00|8931.1|8929.6|8933.8|8932.3|8935.2|8933.7|8929.3|8927.8|280
1683791700000|2023-05-11 07:55:00|8933.5|8932|8936.7|8935.2|8937.4|8935.9|8933.4|8931.9|303
1683792000000|2023-05-11 08:00:00|8936.6|8935.1|8943.6|8941.2|8943.8|8941.4|8933.6|8932.1|486
1683792300000|2023-05-11 08:05:00|8943.5|8941.1|8943.7|8942.2|8947|8945.3|8941.8|8939.7|530
1683792600000|2023-05-11 08:10:00|8943.6|8942.1|8947.3|8944.9|8947.4|8945|8942.8|8940.8|336
1683792900000|2023-05-11 08:15:00|8947.2|8944.8|8944.5|8943|8948.1|8945.7|8944.5|8943|242
1683793200000|2023-05-11 08:20:00|8944.4|8942.9|8943|8941.5|8946.4|8944.9|8942.7|8941.2|348
1683793500000|2023-05-11 08:25:00|8942.6|8941.1|8940.5|8939|8942.6|8941.1|8938.2|8936.7|321
1683793800000|2023-05-11 08:30:00|8940.4|8938.9|8942.2|8940.7|8942.2|8940.7|8939.8|8938.3|277
1683794100000|2023-05-11 08:35:00|8942.1|8940.6|8945.8|8944.3|8946.4|8944.9|8940.7|8939.2|311
1683794400000|2023-05-11 08:40:00|8945.6|8944.1|8942.7|8940.3|8947.2|8945.7|8942.5|8940.1|330
1683794700000|2023-05-11 08:45:00|8942.9|8940.5|8944.3|8942.8|8944.4|8942.9|8941.7|8939.7|206
1683795000000|2023-05-11 08:50:00|8944.4|8942.9|8949.4|8947.9|8949.6|8948|8944.3|8942.8|211
1683795300000|2023-05-11 08:55:00|8949.3|8947.8|8948|8946.5|8951.1|8949.6|8946.8|8945.3|217
1683795600000|2023-05-11 09:00:00|8947.9|8946.4|8943.3|8941.8|8948.2|8946.7|8942.8|8941.3|335
1683795900000|2023-05-11 09:05:00|8943.5|8942|8945.6|8944.1|8945.6|8944.1|8942.2|8940.7|248
1683796200000|2023-05-11 09:10:00|8945.5|8944|8946.8|8945.3|8948.1|8946.6|8944.6|8943.1|292
1683796500000|2023-05-11 09:15:00|8946.7|8945.2|8944.1|8942.6|8947|8945.5|8944|8942.5|198
1683796800000|2023-05-11 09:20:00|8944.2|8942.7|8938.1|8936.6|8944.4|8942.9|8937.2|8935.7|236
1683797100000|2023-05-11 09:25:00|8938|8936.5|8937.8|8936.3|8939.4|8937.9|8936.9|8935.4|176
1683797400000|2023-05-11 09:30:00|8937.9|8936.4|8938.8|8937.3|8938.9|8937.4|8936.6|8935.1|196
1683797700000|2023-05-11 09:35:00|8938.5|8937|8937.3|8935.8|8938.9|8937.4|8936.2|8934.2|265
1683798000000|2023-05-11 09:40:00|8937.2|8935.7|8938.2|8935.8|8938.4|8936.5|8936.8|8935.3|233
1683798300000|2023-05-11 09:45:00|8938.1|8935.7|8942.4|8940.9|8942.5|8941|8937.7|8935.3|255
1683798600000|2023-05-11 09:50:00|8942.3|8940.8|8942|8940.5|8943.4|8941.9|8940.9|8939.4|191
1683798900000|2023-05-11 09:55:00|8942.4|8940.9|8941.7|8940.2|8943.1|8941.6|8940.6|8939.1|233
1683799200000|2023-05-11 10:00:00|8941.8|8940.3|8940.9|8939.4|8944.2|8942.7|8940.2|8938.7|242
1683799500000|2023-05-11 10:05:00|8940.8|8939.3|8947.8|8946.3|8947.8|8946.3|8940|8938.5|188
1683799800000|2023-05-11 10:10:00|8948.1|8946.6|8945.5|8944|8949.6|8948.1|8944|8942.1|332
1683800100000|2023-05-11 10:15:00|8946.1|8943.7|8943.1|8941.6|8946.2|8944.2|8943.1|8941.6|215
1683800400000|2023-05-11 10:20:00|8943.2|8941.7|8942.2|8939.8|8944.4|8942.2|8939.9|8938.3|214
1683800700000|2023-05-11 10:25:00|8942.1|8939.7|8942.6|8941.1|8942.6|8941.1|8939.7|8937.8|230
1683801000000|2023-05-11 10:30:00|8942.5|8941|8944|8942.5|8944.2|8942.7|8942.5|8941|238
1683801300000|2023-05-11 10:35:00|8943.9|8942.4|8942.1|8940.6|8944.6|8943.1|8941.2|8939.7|242
1683801600000|2023-05-11 10:40:00|8942.4|8940.9|8942.2|8940.7|8943.4|8941.9|8941.8|8940.3|232
1683801900000|2023-05-11 10:45:00|8941.7|8940.2|8941.1|8939.6|8941.9|8940.4|8939.9|8938.4|199
1683802200000|2023-05-11 10:50:00|8941.3|8939.8|8942.3|8940.8|8942.8|8941.3|8940.8|8939.3|231
1683802500000|2023-05-11 10:55:00|8942.2|8940.7|8943|8940.6|8943.6|8941.3|8941.7|8940.2|232
1683802800000|2023-05-11 11:00:00|8942.9|8940.5|8939.5|8938|8944.1|8942|8939.3|8937.4|598
1683803100000|2023-05-11 11:05:00|8939.1|8937.6|8936.5|8935|8941.2|8939.7|8935.8|8934.3|515
1683803400000|2023-05-11 11:10:00|8937.1|8935.6|8934.9|8933.4|8938.7|8937.2|8934.5|8933|465
1683803700000|2023-05-11 11:15:00|8934.7|8933.2|8930|8928.5|8936.3|8934.8|8929.8|8928.3|400
1683804000000|2023-05-11 11:20:00|8929.9|8928.4|8925.9|8924.4|8931.1|8929.6|8924.9|8923.4|378
1683804300000|2023-05-11 11:25:00|8925.8|8924.3|8930.6|8929.1|8930.8|8929.3|8923.7|8922.2|401
1683804600000|2023-05-11 11:30:00|8930.5|8929|8928.4|8926.9|8931.8|8930.3|8927.5|8926|325
1683804900000|2023-05-11 11:35:00|8928.2|8926.7|8932.7|8931.2|8934.7|8933.2|8927.9|8926.4|300
1683805200000|2023-05-11 11:40:00|8932.6|8931.1|8934.3|8932.8|8936.9|8935.4|8932.6|8931.1|380
1683805500000|2023-05-11 11:45:00|8934.1|8932.6|8937.1|8935.6|8937.6|8936.1|8933.1|8931.6|384
1683805800000|2023-05-11 11:50:00|8937|8935.5|8933.3|8931.8|8937.2|8935.7|8932.2|8930.7|326
1683806100000|2023-05-11 11:55:00|8933.4|8931.9|8931.3|8929.8|8934.9|8933.4|8929.5|8928|352
1683806400000|2023-05-11 12:00:00|8931.2|8929.7|8928.1|8926.6|8931.3|8929.8|8927|8925.5|310
1683806700000|2023-05-11 12:05:00|8928|8926.5|8928.8|8927.3|8930.4|8928.9|8926.5|8925|312
1683807000000|2023-05-11 12:10:00|8928.7|8927.2|8929.2|8927.7|8930.8|8929.3|8928.5|8927|268
1683807300000|2023-05-11 12:15:00|8929.3|8927.8|8935.5|8934|8940.5|8938.6|8928|8926.5|700
1683807600000|2023-05-11 12:20:00|8935.2|8933.7|8931.2|8929.7|8935.2|8933.7|8931|8929.5|533
1683807900000|2023-05-11 12:25:00|8931.1|8929.6|8932.4|8927.4|8934.4|8931.2|8930.8|8927.4|420
1683808200000|2023-05-11 12:30:00|8932.5|8927.5|8922.4|8920.9|8932.5|8927.5|8914.8|8912.9|1125
1683808500000|2023-05-11 12:35:00|8922.5|8921|8916.5|8915|8926.6|8925.1|8915.5|8914|849
1683808800000|2023-05-11 12:40:00|8916.7|8915.2|8921.7|8920.2|8922.1|8920.6|8916.6|8915.1|672
1683809100000|2023-05-11 12:45:00|8921.8|8920.3|8919.9|8918.4|8924.1|8922.6|8917.6|8916.1|474
1683809400000|2023-05-11 12:50:00|8920.3|8918.8|8923.7|8922.2|8924|8922.5|8918.1|8916.6|464
1683809700000|2023-05-11 12:55:00|8923.6|8922.1|8919.6|8918.1|8926|8924.5|8919.3|8917.8|425
1683810000000|2023-05-11 13:00:00|8919.7|8918.2|8921.6|8920.1|8924.3|8922.8|8919.3|8917.8|557
1683810300000|2023-05-11 13:05:00|8921.5|8920|8924.8|8923.3|8926|8924.5|8921.5|8920|513
1683810600000|2023-05-11 13:10:00|8924.9|8923.4|8929.4|8927.9|8929.7|8928.2|8923.9|8922.4|456
1683810900000|2023-05-11 13:15:00|8929.6|8928.1|8932.7|8931.2|8933.2|8931.7|8928.3|8926.8|452
1683811200000|2023-05-11 13:20:00|8932.2|8930.7|8934.4|8932.9|8937.5|8936|8931.2|8929.7|550
1683811500000|2023-05-11 13:25:00|8934.5|8933|8935.2|8933.7|8937.4|8935.9|8933.7|8932.2|436
1683811800000|2023-05-11 13:30:00|8935.1|8933.6|8935.1|8933.6|8936.4|8934.9|8932.2|8930.7|554
1683812100000|2023-05-11 13:35:00|8934.9|8933.4|8942|8940.5|8942.7|8941.2|8933.7|8932.2|586
1683812400000|2023-05-11 13:40:00|8941.9|8940.4|8942.3|8940.8|8943.1|8941.6|8940.2|8938.7|446
1683812700000|2023-05-11 13:45:00|8942.4|8940.9|8949.1|8947.6|8949.6|8948.1|8942.4|8940.9|491
1683813000000|2023-05-11 13:50:00|8949|8947.5|8949.6|8948.1|8952.7|8951.2|8947.5|8946|622
1683813300000|2023-05-11 13:55:00|8949.7|8948.2|8951.9|8950.4|8953.8|8952.3|8948.7|8947.2|521
1683813600000|2023-05-11 14:00:00|8951.5|8950|8953.3|8951.8|8953.3|8951.8|8949.7|8948.2|565
1683813900000|2023-05-11 14:05:00|8953.4|8951.9|8954|8952.5|8956.2|8954.7|8953.1|8951.6|417
1683814200000|2023-05-11 14:10:00|8953.8|8952.3|8951.1|8949.6|8954.9|8953.4|8950.7|8949.2|386
1683814500000|2023-05-11 14:15:00|8951|8949.5|8954.7|8953.2|8956.1|8954.6|8950.3|8948.8|418
1683814800000|2023-05-11 14:20:00|8954.9|8953.4|8956.8|8955.3|8958.9|8957.4|8954.7|8953.2|333
1683815100000|2023-05-11 14:25:00|8956.9|8955.4|8956.6|8955.1|8957.9|8956.4|8954.8|8953.3|364
1683815400000|2023-05-11 14:30:00|8956.4|8954.9|8951.2|8949.7|8957.9|8956.4|8949.4|8947.9|412
1683815700000|2023-05-11 14:35:00|8951.3|8949.8|8950.2|8948.7|8952.8|8951.3|8949.1|8947.6|291
1683816000000|2023-05-11 14:40:00|8950.1|8948.6|8949|8947.5|8950.9|8949.4|8946.5|8945|323
1683816300000|2023-05-11 14:45:00|8949.1|8947.6|8949.5|8948|8951.4|8949.9|8946.8|8945.3|342
1683816600000|2023-05-11 14:50:00|8949.6|8948.1|8946.5|8945|8950.5|8949|8945|8943.5|314
1683816900000|2023-05-11 14:55:00|8946.6|8945.1|8943.6|8942.1|8946.6|8945.1|8942.9|8941.4|400
1683817200000|2023-05-11 15:00:00|8943.7|8942.2|8944.2|8942.7|8944.7|8943.2|8942.7|8941.2|361
1683817500000|2023-05-11 15:05:00|8944.3|8942.8|8947.7|8946.2|8949.2|8947.7|8943.6|8942.1|194
1683817800000|2023-05-11 15:10:00|8947.5|8946|8947|8945.5|8948|8946.5|8945.8|8944.3|235
1683818100000|2023-05-11 15:15:00|8947.1|8945.6|8947|8945.5|8948.4|8946.9|8946.3|8944.8|209
1683818400000|2023-05-11 15:20:00|8947.1|8945.6|8945.6|8944.1|8947.6|8946.1|8944.9|8943.4|195
1683818700000|2023-05-11 15:25:00|8945.7|8944.2|8948.5|8947|8948.8|8947.3|8945.7|8944.2|220
1683819000000|2023-05-11 15:30:00|8948.4|8946.9|8953.5|8952|8953.5|8952|8948.2|8946.7|173
1683819300000|2023-05-11 15:35:00|8953.4|8951.9|8953.4|8951.9|8954.4|8952.9|8952.5|8951|142
1683819600000|2023-05-11 15:40:00|8953.6|8952.1|8953.5|8952|8955.1|8953.6|8953|8951.5|201
1683819900000|2023-05-11 15:45:00|8953.6|8952.1|8955.7|8954.2|8955.7|8954.2|8953.2|8951.7|179
1683820200000|2023-05-11 15:50:00|8955.5|8954|8953|8951.5|8955.5|8954|8952.6|8951.1|132
1683820500000|2023-05-11 15:55:00|8952.9|8951.4|8954.3|8952.8|8954.9|8953.4|8952.2|8950.7|193
1683820800000|2023-05-11 16:00:00|8953.9|8952.4|8952.1|8950.6|8954|8952.5|8951.8|8950.3|239
1683821100000|2023-05-11 16:05:00|8952.2|8950.7|8949.1|8947.6|8953|8951.5|8948.5|8947|150
1683821400000|2023-05-11 16:10:00|8948.9|8947.4|8946.8|8945.3|8949.8|8948.3|8946.4|8944.9|153
1683821700000|2023-05-11 16:15:00|8946.9|8945.4|8947.1|8945.6|8948|8946.5|8946.1|8944.6|135
1683822000000|2023-05-11 16:20:00|8947|8945.5|8946.2|8944.7|8947.8|8946.3|8946|8944.5|189
1683822300000|2023-05-11 16:25:00|8946.3|8944.8|8946.6|8945.1|8947.3|8945.8|8945.6|8944.1|174
1683822600000|2023-05-11 16:30:00|8946.4|8944.9|8944.1|8942.6|8946.4|8944.9|8944|8942.5|156
1683822900000|2023-05-11 16:35:00|8944|8942.5|8941.7|8940.2|8944.9|8943.4|8941|8939.5|148
1683823200000|2023-05-11 16:40:00|8941.3|8939.8|8941.5|8940|8942|8940.5|8940.9|8939.4|126
1683823500000|2023-05-11 16:45:00|8941.6|8940.1|8941.7|8940.2|8942.1|8940.6|8941|8939.5|124
1683823800000|2023-05-11 16:50:00|8941.8|8940.3|8939.8|8938.3|8941.8|8940.3|8938.6|8937.1|180
1683824100000|2023-05-11 16:55:00|8940|8938.5|8941.3|8939.8|8943.2|8941.7|8939.7|8938.2|155
1683824400000|2023-05-11 17:00:00|8941.5|8940|8940.2|8938.7|8942|8940.5|8939.3|8937.8|244
1683824700000|2023-05-11 17:05:00|8940|8938.5|8941.9|8940.4|8941.9|8940.4|8939.9|8938.4|221
1683825000000|2023-05-11 17:10:00|8941.8|8940.3|8944.6|8943.1|8944.9|8943.4|8941.3|8939.8|132
1683825300000|2023-05-11 17:15:00|8944.5|8943|8944.3|8942.8|8945.1|8943.6|8943.3|8941.8|115
1683825600000|2023-05-11 17:20:00|8944.4|8942.9|8944.3|8942.8|8944.5|8943|8942.5|8941|158
1683825900000|2023-05-11 17:25:00|8944.4|8942.9|8944.8|8943.3|8945.3|8943.8|8944|8942.5|189
1683826200000|2023-05-11 17:30:00|8944.9|8943.4|8944|8942.5|8945.1|8943.6|8943.7|8942.2|154
1683826500000|2023-05-11 17:35:00|8943.9|8942.4|8944.9|8943.4|8944.9|8943.4|8943.8|8942.3|135
1683826800000|2023-05-11 17:40:00|8945.1|8943.6|8946.7|8945.2|8946.7|8945.2|8944.6|8943.1|98
1683827100000|2023-05-11 17:45:00|8946.6|8945.1|8945.6|8944.1|8946.7|8945.2|8945.2|8943.7|144
1683827400000|2023-05-11 17:50:00|8945.7|8944.2|8945.3|8943.8|8946.6|8945.1|8944.8|8943.3|143
1683827700000|2023-05-11 17:55:00|8945.4|8943.9|8945.6|8944.1|8946.3|8944.8|8944.5|8943|135
1683828000000|2023-05-11 18:00:00|8945.4|8943.9|8945.6|8944.1|8946|8944.5|8944.7|8943.2|103
1683828300000|2023-05-11 18:05:00|8945.5|8944|8946.5|8945|8946.9|8945.4|8945.5|8944|61
1683828600000|2023-05-11 18:10:00|8946.6|8945.1|8946.3|8944.8|8946.7|8945.2|8946.1|8944.6|88
1683828900000|2023-05-11 18:15:00|8946.1|8944.6|8945|8943.5|8946.1|8944.6|8944.3|8942.8|99
1683829200000|2023-05-11 18:20:00|8944.9|8943.4|8944.6|8943.1|8945.6|8944.1|8944.5|8943|107
1683829500000|2023-05-11 18:25:00|8944.5|8943|8944.9|8943.4|8945.4|8943.9|8944.4|8942.9|90
1683829800000|2023-05-11 18:30:00|8944.8|8943.3|8944.2|8942.7|8945|8943.5|8943.7|8942.2|72
1683830100000|2023-05-11 18:35:00|8944.3|8942.8|8944.6|8943.1|8945|8943.5|8944.2|8942.7|56
1683830400000|2023-05-11 18:40:00|8944.7|8943.2|8944.8|8943.3|8946|8944.5|8944.6|8943.1|149
1683830700000|2023-05-11 18:45:00|8944.7|8943.2|8944.1|8942.6|8945|8943.5|8944.1|8942.6|94
1683831000000|2023-05-11 18:50:00|8944.2|8942.7|8945.2|8943.7|8945.9|8944.4|8944.2|8942.7|78
1683831300000|2023-05-11 18:55:00|8945.3|8943.8|8944.5|8943|8945.9|8944.4|8944.4|8942.9|107
1683831600000|2023-05-11 19:00:00|8944.6|8943.1|8945.7|8944.2|8946|8944.5|8944.5|8943|77
1683831900000|2023-05-11 19:05:00|8945.5|8944|8943|8941.5|8945.8|8944.3|8943|8941.5|76
1683832200000|2023-05-11 19:10:00|8943.1|8941.6|8942.9|8941.4|8943.4|8941.9|8942.2|8940.7|84
1683832500000|2023-05-11 19:15:00|8943|8941.5|8942.7|8941.2|8943|8941.5|8942|8940.5|106
1683832800000|2023-05-11 19:20:00|8942.6|8941.1|8942.5|8941|8942.7|8941.2|8941.7|8940.2|124
1683833100000|2023-05-11 19:25:00|8942.6|8941.1|8941.3|8939.8|8942.6|8941.1|8941|8939.5|89
1683833400000|2023-05-11 19:30:00|8941.4|8939.9|8941|8939.5|8941.6|8940.1|8940.8|8939.3|106
1683833700000|2023-05-11 19:35:00|8940.9|8939.4|8940.2|8938.7|8940.9|8939.4|8939|8937.5|95
1683834000000|2023-05-11 19:40:00|8940.4|8938.9|8941.9|8940.4|8942.1|8940.6|8940.4|8938.9|73
1683834300000|2023-05-11 19:45:00|8941.7|8940.2|8941.2|8939.7|8942.2|8940.7|8941.2|8939.7|113
1683834600000|2023-05-11 19:50:00|8941|8939.5|8941|8939.5|8941.5|8940|8940.8|8939.3|74
1683834900000|2023-05-11 19:55:00|8940.9|8939.4|8942.8|8941.3|8942.9|8941.4|8940.3|8938.8|166
1683835200000|2023-05-11 20:00:00|8942.7|8941.2|8941.3|8939.8|8944.3|8942.8|8940.5|8939|212
1683835500000|2023-05-11 20:05:00|8941.2|8939.7|8941.4|8939.9|8941.8|8940.3|8940.8|8939.3|69
1683835800000|2023-05-11 20:10:00|8941.6|8940.1|8940.9|8939.4|8942.2|8940.7|8940.8|8939.3|107
1683836100000|2023-05-11 20:15:00|8941|8939.5|8942.1|8940.6|8942.2|8940.7|8940.8|8939.3|99
1683836400000|2023-05-11 20:20:00|8942.2|8940.7|8943.3|8941.8|8943.6|8942.1|8942|8940.5|49
1683836700000|2023-05-11 20:25:00|8943.2|8941.7|8941.1|8939.6|8943.3|8941.8|8940.8|8939.3|68
1683837000000|2023-05-11 20:30:00|8940.9|8939.4|8940.5|8938.1|8940.9|8939.4|8940|8938.1|57
1683837300000|2023-05-11 20:35:00|8940.4|8938|8941.7|8940.2|8941.7|8940.2|8939.6|8938|43
1683837600000|2023-05-11 20:40:00|8941.8|8940.3|8941.6|8940.1|8941.8|8940.3|8940.7|8938.7|97
1683837900000|2023-05-11 20:45:00|8941.7|8940.2|8942.5|8940.1|8942.6|8940.6|8941.6|8939.7|44
1683838200000|2023-05-11 20:50:00|8942.4|8940|8942.4|8940|8942.7|8940.5|8941.7|8939.8|43
1683838500000|2023-05-11 20:55:00|8942.3|8939.9|8944.1|8941.1|8944.5|8942.1|8942.3|8939.9|276
1683838800000|2023-05-11 21:00:00|8945.1|8940.1|8945.9|8940.9|8946.2|8941.2|8945.1|8940.1|20
1683839100000|2023-05-11 21:05:00|8946.2|8941.2|8946.5|8941.5|8947.2|8942.2|8945.7|8940.7|66
1683839400000|2023-05-11 21:10:00|8946.3|8941.3|8946.2|8941.2|8946.8|8941.8|8946|8941|11
1683839700000|2023-05-11 21:15:00|8946.3|8941.3|8945.7|8940.7|8946.6|8941.6|8945.3|8940.3|45
1683840000000|2023-05-11 21:20:00|8945.6|8940.6|8945.6|8940.6|8946.2|8941.2|8945.5|8940.5|51
1683840300000|2023-05-11 21:25:00|8945.7|8940.7|8945.6|8940.6|8946|8941|8945.4|8940.4|19
1683840600000|2023-05-11 21:30:00|8945.7|8940.7|8945.8|8940.8|8947.8|8942.8|8944.8|8939.8|96
1683840900000|2023-05-11 21:35:00|8945.7|8940.7|8944.2|8939.2|8946|8941|8942.6|8937.6|78
1683841200000|2023-05-11 21:40:00|8946.7|8941.7|8945.2|8940.2|8947.2|8942.2|8942|8937|86
1683841500000|2023-05-11 21:45:00|8944.7|8939.7|8944.8|8939.8|8945.5|8940.5|8942.2|8937.2|66
1683841800000|2023-05-11 21:50:00|8945.2|8940.2|8944.6|8939.6|8945.7|8940.7|8944.5|8939.5|68
1683842100000|2023-05-11 21:55:00|8944.4|8939.4|8942.9|8937.9|8945.6|8940.6|8942.7|8937.7|133
1683842400000|2023-05-11 22:00:00|8943.4|8938.4|8941.9|8939.5|8943.8|8939.9|8941.9|8937.2|146
1683842700000|2023-05-11 22:05:00|8942.2|8939.6|8941.8|8939.3|8943.1|8940.1|8941.6|8939|276
1683843000000|2023-05-11 22:10:00|8941.7|8939.2|8941.3|8938.8|8942|8939.6|8941|8938.6|227
1683843300000|2023-05-11 22:15:00|8941.5|8938.7|8941.8|8939.4|8941.8|8939.4|8940.9|8938.5|192
1683843600000|2023-05-11 22:20:00|8941.7|8939.3|8941.8|8939.4|8941.9|8939.5|8941.7|8939.3|92
1683843900000|2023-05-11 22:25:00|8941.7|8939.3|8942.6|8940.2|8942.7|8940.3|8941.7|8939.3|82
1683844200000|2023-05-11 22:30:00|8942.7|8940.3|8942.6|8940.2|8943|8940.6|8942.4|8940|105
1683844500000|2023-05-11 22:35:00|8942.5|8940.1|8943.4|8941|8943.4|8941|8942.3|8939.9|52
1683844800000|2023-05-11 22:40:00|8943.3|8940.9|8942.8|8940.4|8943.8|8941.4|8942.4|8940|74
1683845100000|2023-05-11 22:45:00|8942.9|8940.5|8942.5|8940.1|8943.2|8940.8|8942.4|8940|101
1683845400000|2023-05-11 22:50:00|8942.6|8940.2|8941.7|8939.3|8942.6|8940.2|8941.5|8939.1|45
1683845700000|2023-05-11 22:55:00|8941.6|8939.2|8941.8|8939.4|8942|8939.6|8941.4|8939|101
1683846000000|2023-05-11 23:00:00|8941.9|8939.5|8942.7|8940.3|8942.9|8940.5|8941.9|8939.5|98
1683846300000|2023-05-11 23:05:00|8942.8|8940.4|8942.1|8939.7|8943.1|8940.7|8942|8939.6|105
1683846600000|2023-05-11 23:10:00|8942|8939.6|8941.5|8939.1|8942|8939.6|8941.4|8939|97
1683846900000|2023-05-11 23:15:00|8941.4|8939|8940.9|8938.5|8941.5|8939.1|8940.9|8938.5|54
1683847200000|2023-05-11 23:20:00|8941.3|8938.9|8941.7|8939.3|8942|8939.6|8941.2|8938.8|39
1683847500000|2023-05-11 23:25:00|8941.5|8939.1|8941.5|8939.1|8941.8|8939.4|8941.4|8939|42
1683847800000|2023-05-11 23:30:00|8941.4|8939|8942.8|8940.4|8942.8|8940.4|8941.4|8939|74
1683848100000|2023-05-11 23:35:00|8942.7|8940.3|8943.8|8941.4|8943.9|8941.5|8942.7|8940.3|129
1683848400000|2023-05-11 23:40:00|8943.7|8941.3|8943.4|8941|8943.8|8941.4|8943.2|8940.8|64
1683848700000|2023-05-11 23:45:00|8943.3|8940.9|8943.3|8940.9|8943.5|8941.1|8943.1|8940.7|75
1683849000000|2023-05-11 23:50:00|8943.4|8941|8943.4|8941|8943.4|8941|8943.2|8940.8|35
1683849300000|2023-05-11 23:55:00|8943.3|8940.9|8943.7|8941.3|8944.3|8941.9|8943.3|8940.9|57
1683849600000|2023-05-12 00:00:00|8943.5|8941.1|8941.3|8938.9|8943.5|8941.1|8941.2|8938.8|155
1683849900000|2023-05-12 00:05:00|8941.4|8939|8941.6|8939.2|8942.5|8940.1|8940.9|8938.5|117
1683850200000|2023-05-12 00:10:00|8941.7|8939.3|8940.8|8938.4|8941.8|8939.4|8940.7|8938.3|147
1683850500000|2023-05-12 00:15:00|8940.7|8938.3|8940.9|8938.5|8942|8939.6|8940.5|8938.1|128
1683850800000|2023-05-12 00:20:00|8940.8|8938.4|8939.7|8937.3|8940.8|8938.4|8938.8|8936.4|112
1683851100000|2023-05-12 00:25:00|8939.8|8937.4|8939.8|8937.4|8940.4|8938|8939|8936.6|109
1683851400000|2023-05-12 00:30:00|8939.9|8937.5|8939.5|8937.1|8940.1|8937.7|8938.8|8936.9|75
1683851700000|2023-05-12 00:35:00|8939.4|8937|8938.5|8936.1|8939.4|8937|8937.8|8935.4|56
1683852000000|2023-05-12 00:40:00|8938.6|8936.2|8938.6|8936.2|8939.7|8937.3|8938.5|8936.1|85
1683852300000|2023-05-12 00:45:00|8938.8|8936.4|8938.9|8936.5|8939.1|8936.7|8938.2|8935.8|152
1683852600000|2023-05-12 00:50:00|8939|8936.6|8939.3|8936.9|8940.4|8938|8938.6|8936.2|114
1683852900000|2023-05-12 00:55:00|8939.2|8936.8|8936.5|8934.1|8940|8937.6|8936|8933.6|163
1683853200000|2023-05-12 01:00:00|8936.6|8934.2|8937.1|8934.7|8937.1|8934.7|8934.8|8932.4|155
1683853500000|2023-05-12 01:05:00|8937|8934.6|8937|8934.6|8938.5|8936.1|8936.7|8934.3|137
1683853800000|2023-05-12 01:10:00|8936.9|8934.5|8937.7|8935.3|8937.7|8935.3|8936.7|8934.3|119
1683854100000|2023-05-12 01:15:00|8937.6|8935.2|8936.9|8934.5|8938.5|8936.1|8936.4|8934.1|162
1683854400000|2023-05-12 01:20:00|8937.1|8934.7|8937.7|8935.3|8938.4|8936|8937|8934.6|90
1683854700000|2023-05-12 01:25:00|8937.6|8935.2|8937.6|8935.2|8938.2|8935.8|8936.6|8934.2|113
1683855000000|2023-05-12 01:30:00|8937.5|8935.1|8935.6|8933.2|8938|8935.6|8935.5|8933.1|149
1683855300000|2023-05-12 01:35:00|8935.5|8933.1|8935.2|8932.8|8935.7|8933.3|8934.5|8932.1|160
1683855600000|2023-05-12 01:40:00|8935.3|8932.9|8933.8|8931.4|8935.4|8933|8933.5|8931.1|150
1683855900000|2023-05-12 01:45:00|8933.7|8931.3|8933.1|8930.7|8934.1|8931.7|8932.9|8930.5|102
1683856200000|2023-05-12 01:50:00|8933.2|8930.8|8931.9|8929.5|8933.8|8931.4|8931.8|8929.4|113
1683856500000|2023-05-12 01:55:00|8932|8929.6|8929.5|8927.1|8932|8929.6|8929.5|8927.1|96
1683856800000|2023-05-12 02:00:00|8929.3|8926.9|8929.2|8927.7|8930|8928|8928.8|8926.9|113
1683857100000|2023-05-12 02:05:00|8929.1|8927.6|8928.3|8925.9|8929.9|8928|8928.2|8925.8|110
1683857400000|2023-05-12 02:10:00|8928.4|8926|8928.4|8926.9|8929.9|8928.2|8928.3|8926|131
1683857700000|2023-05-12 02:15:00|8928.3|8926.8|8928.2|8925.8|8928.7|8927.2|8928|8925.6|99
1683858000000|2023-05-12 02:20:00|8928.4|8926|8927.3|8924.9|8928.7|8926.3|8927|8924.6|113
1683858300000|2023-05-12 02:25:00|8927.4|8925|8926.7|8924.3|8927.5|8925.1|8926.5|8924.1|141
1683858600000|2023-05-12 02:30:00|8926.9|8924.5|8927.3|8925.8|8928|8925.9|8926.7|8924.3|47
1683858900000|2023-05-12 02:35:00|8927.2|8925.7|8927.1|8925.6|8927.7|8926.1|8927|8925|96
1683859200000|2023-05-12 02:40:00|8927.2|8925.7|8927|8925.5|8927.5|8926|8926.5|8924.4|73
1683859500000|2023-05-12 02:45:00|8927.1|8925.6|8927.4|8925.9|8927.9|8925.9|8926.9|8924.9|71
1683859800000|2023-05-12 02:50:00|8927.3|8925.8|8927.7|8926.2|8928.1|8926.6|8927.1|8925.6|108
1683860100000|2023-05-12 02:55:00|8927.6|8926.1|8927.7|8926.2|8928.1|8926.4|8926.4|8924.9|87
1683860400000|2023-05-12 03:00:00|8927.8|8926.3|8928.6|8927.1|8929.8|8927.7|8927.7|8926.2|117
1683860700000|2023-05-12 03:05:00|8928.9|8927.4|8929.2|8926.8|8929.9|8927.5|8928.8|8926.7|145
1683861000000|2023-05-12 03:10:00|8928.9|8926.5|8928.6|8926.2|8929.1|8927.1|8927.7|8925.3|93
1683861300000|2023-05-12 03:15:00|8928.7|8926.3|8928.6|8926.2|8929.3|8927.5|8928|8926.1|86
1683861600000|2023-05-12 03:20:00|8928.5|8926.1|8929.1|8926.7|8929.1|8927.2|8928|8925.9|107
1683861900000|2023-05-12 03:25:00|8929.3|8926.9|8928.6|8926.2|8929.6|8927.2|8928.6|8926.2|87
1683862200000|2023-05-12 03:30:00|8928.7|8926.3|8930.3|8927.9|8930.3|8927.9|8928.7|8926.3|137
1683862500000|2023-05-12 03:35:00|8930.4|8928|8931|8928.6|8931.5|8929.1|8930|8927.6|118
1683862800000|2023-05-12 03:40:00|8931.1|8928.7|8930.7|8928.3|8931.9|8929.7|8930.5|8928.3|128
1683863100000|2023-05-12 03:45:00|8930.8|8928.4|8929.4|8927|8931.2|8928.8|8929.3|8926.9|63
1683863400000|2023-05-12 03:50:00|8929.5|8927.1|8929.7|8927.3|8930.1|8928.1|8928.8|8926.7|72
1683863700000|2023-05-12 03:55:00|8929.8|8927.4|8929|8926.6|8930.2|8927.8|8928.8|8926.4|76
1683864000000|2023-05-12 04:00:00|8928.9|8926.5|8928.7|8926.3|8929.7|8927.3|8928.4|8926|71
1683864300000|2023-05-12 04:05:00|8928.6|8926.2|8927.8|8925.4|8928.9|8926.7|8927.2|8924.8|78
1683864600000|2023-05-12 04:10:00|8927.7|8925.3|8927.5|8925.1|8928.3|8925.9|8927.3|8924.9|90
1683864900000|2023-05-12 04:15:00|8927.4|8925|8927.8|8925.4|8928|8925.6|8927.2|8924.8|46
1683865200000|2023-05-12 04:20:00|8927.7|8925.3|8927.9|8925.5|8928.4|8926.1|8927.4|8925.2|85
1683865500000|2023-05-12 04:25:00|8928|8925.6|8928.3|8925.9|8928.6|8926.2|8927.9|8925.5|55
1683865800000|2023-05-12 04:30:00|8928.2|8925.8|8928.3|8925.9|8929.1|8926.7|8927.5|8925.1|61
1683866100000|2023-05-12 04:35:00|8928.4|8926|8928.5|8926.1|8928.6|8926.2|8927.5|8925.1|52
1683866400000|2023-05-12 04:40:00|8928.6|8926.2|8927.9|8925.5|8929|8926.6|8927.9|8925.5|50
1683866700000|2023-05-12 04:45:00|8927.8|8925.4|8928.5|8926.1|8928.5|8926.1|8927.8|8925.4|56
1683867000000|2023-05-12 04:50:00|8928.4|8926|8928.9|8926.5|8929.1|8926.7|8928.1|8925.7|45
1683867300000|2023-05-12 04:55:00|8929|8926.6|8928.3|8925.9|8929.4|8927.4|8927.6|8925.7|107
1683867600000|2023-05-12 05:00:00|8928.4|8926|8928.6|8927.1|8929|8927.3|8928.2|8925.8|72
1683867900000|2023-05-12 05:05:00|8928.5|8927|8928.7|8927.2|8929.1|8927.6|8928.4|8926.9|53
1683868200000|2023-05-12 05:10:00|8928.8|8927.3|8928.8|8926.4|8929.2|8927.7|8928.3|8926.4|87
1683868500000|2023-05-12 05:15:00|8928.9|8926.5|8926.9|8924.5|8928.9|8926.5|8926.7|8924.3|73
1683868800000|2023-05-12 05:20:00|8926.8|8924.4|8925|8922.6|8926.9|8924.5|8924.6|8922.2|97
1683869100000|2023-05-12 05:25:00|8924.9|8922.5|8923.1|8920.7|8924.9|8922.5|8923|8920.6|88
1683869400000|2023-05-12 05:30:00|8923|8920.6|8923.4|8921|8924.4|8922|8922.1|8919.7|143
1683869700000|2023-05-12 05:35:00|8923.6|8921.2|8923|8920.6|8923.6|8921.2|8921.9|8919.5|110
1683870000000|2023-05-12 05:40:00|8923.1|8920.7|8922.6|8920.2|8923.2|8920.8|8922|8919.6|98
1683870300000|2023-05-12 05:45:00|8922.2|8919.8|8921.1|8918.7|8922.3|8919.9|8920.5|8918.1|92
1683870600000|2023-05-12 05:50:00|8921|8918.6|8921.6|8919.2|8922.1|8920.1|8920.4|8918|84
1683870900000|2023-05-12 05:55:00|8921.7|8919.3|8923.5|8921.1|8923.7|8921.3|8921.7|8919.3|85
1683871200000|2023-05-12 06:00:00|8923.3|8920.9|8926.4|8924.9|8926.5|8925|8921.3|8918.9|304
1683871500000|2023-05-12 06:05:00|8926.5|8925|8927.5|8926|8927.9|8926.4|8924.2|8922.6|268
1683871800000|2023-05-12 06:10:00|8927.6|8926.1|8928.9|8927.4|8930.7|8928.9|8927.1|8925.1|278
1683872100000|2023-05-12 06:15:00|8928.8|8927.3|8925.9|8924.4|8930|8928.5|8925.1|8923.2|211
1683872400000|2023-05-12 06:20:00|8925.8|8924.3|8926.6|8924.2|8929.4|8927|8925.3|8923.8|243
1683872700000|2023-05-12 06:25:00|8926.5|8924.1|8924.9|8922.5|8926.7|8925.2|8922.3|8920.3|205
1683873000000|2023-05-12 06:30:00|8925|8922.6|8922.4|8920.9|8925.2|8923.6|8922.4|8920.3|222
1683873300000|2023-05-12 06:35:00|8922.5|8921|8919.2|8917.7|8922.8|8921|8919|8917.3|189
1683873600000|2023-05-12 06:40:00|8919.4|8917.9|8919.2|8917.7|8920.8|8919.1|8918.6|8917.1|186
1683873900000|2023-05-12 06:45:00|8919.1|8917.6|8916.8|8915.3|8919.6|8917.7|8916.7|8915.2|253
1683874200000|2023-05-12 06:50:00|8916.7|8915.2|8916.8|8915.3|8918.3|8916|8914.7|8913|321
1683874500000|2023-05-12 06:55:00|8916.7|8915.2|8921.2|8919.7|8922.4|8920.9|8916.5|8915|303
1683874800000|2023-05-12 07:00:00|8921.1|8919.6|8917.1|8915.6|8922.7|8920.8|8917.1|8915.6|475
1683875100000|2023-05-12 07:05:00|8916.9|8915.4|8914.9|8913.4|8917.5|8916|8914.4|8912.9|347
1683875400000|2023-05-12 07:10:00|8914.8|8913.3|8905.6|8903.2|8916.5|8915|8905.2|8902.8|314
1683875700000|2023-05-12 07:15:00|8905.7|8903.3|8902.5|8901|8907.2|8905.5|8899.5|8898|383
1683876000000|2023-05-12 07:20:00|8902.6|8901.1|8902|8900.5|8903.5|8902|8898|8896.5|328
1683876300000|2023-05-12 07:25:00|8902.1|8900.6|8907|8904.6|8907|8904.6|8901.6|8899.6|306
1683876600000|2023-05-12 07:30:00|8907.1|8904.7|8911.2|8909.7|8912.2|8910.2|8906.9|8904.5|263
1683876900000|2023-05-12 07:35:00|8910.9|8909.4|8910.7|8909.2|8913.4|8911.9|8909.8|8907.8|294
1683877200000|2023-05-12 07:40:00|8910.6|8909.1|8910|8908.5|8912.9|8911.4|8908.3|8906.8|264
1683877500000|2023-05-12 07:45:00|8909.9|8908.4|8913.1|8911.6|8914.2|8912.7|8908.4|8906.9|308
1683877800000|2023-05-12 07:50:00|8913|8911.5|8917.1|8915.6|8917.8|8915.6|8913|8911.5|320
1683878100000|2023-05-12 07:55:00|8917.2|8915.7|8924.6|8923.1|8925|8923.5|8915.6|8914.1|451
1683878400000|2023-05-12 08:00:00|8924.8|8923.3|8925.7|8924.2|8927.9|8926.4|8923.1|8921.6|392
1683878700000|2023-05-12 08:05:00|8925.6|8924.1|8924.7|8923.2|8926.2|8924.7|8922.4|8920.9|328
1683879000000|2023-05-12 08:10:00|8924.8|8923.3|8923.2|8921.7|8925.3|8923.3|8922.2|8920.7|269
1683879300000|2023-05-12 08:15:00|8923.4|8921.9|8917.6|8916.1|8923.6|8922.1|8917.6|8916.1|312
1683879600000|2023-05-12 08:20:00|8917.7|8916.2|8917.3|8915.8|8918.3|8916.8|8916.3|8914.8|170
1683879900000|2023-05-12 08:25:00|8917.6|8916.1|8917.1|8915.6|8918.6|8917.1|8916.3|8914.8|205
1683880200000|2023-05-12 08:30:00|8917|8915.5|8916.8|8915.3|8917.8|8916.3|8916.2|8914.7|212
1683880500000|2023-05-12 08:35:00|8917|8915.5|8917.4|8915.9|8919|8917.5|8914.2|8912.7|212
1683880800000|2023-05-12 08:40:00|8917.3|8915.8|8916.1|8914.6|8917.4|8915.9|8914.4|8912.9|276
1683881100000|2023-05-12 08:45:00|8916|8914.5|8918.2|8915.8|8918.4|8916.6|8915.4|8913.9|271
1683881400000|2023-05-12 08:50:00|8918.3|8915.9|8919.6|8918.1|8920.2|8918.7|8917.4|8915.5|261
1683881700000|2023-05-12 08:55:00|8919.7|8918.2|8918.8|8917.3|8921.4|8919.9|8918.7|8917.2|255
1683882000000|2023-05-12 09:00:00|8918.7|8917.2|8915|8913.5|8919|8917.5|8914.6|8913.1|158
1683882300000|2023-05-12 09:05:00|8914.9|8913.4|8915.4|8913.9|8916.2|8914.7|8914.1|8912.6|300
1683882600000|2023-05-12 09:10:00|8915.3|8913.8|8920.8|8919.3|8921.1|8919.3|8915.1|8913.6|250
1683882900000|2023-05-12 09:15:00|8920.6|8919.1|8928.9|8926.5|8929.4|8927|8920.5|8919|318
1683883200000|2023-05-12 09:20:00|8929|8926.6|8931.3|8929.8|8932.4|8930.6|8928.8|8926.6|234
1683883500000|2023-05-12 09:25:00|8931.2|8929.7|8930|8928.5|8931.4|8929.7|8928.1|8926.4|235
1683883800000|2023-05-12 09:30:00|8929.6|8928.1|8936|8934.5|8936.1|8934.6|8929.3|8927.8|195
1683884100000|2023-05-12 09:35:00|8936.1|8934.6|8936.8|8935.3|8937.5|8936|8935.4|8933.8|231
1683884400000|2023-05-12 09:40:00|8936.9|8935.4|8940|8938.5|8940.7|8939.2|8935.1|8933.4|280
1683884700000|2023-05-12 09:45:00|8939.6|8938.1|8939.3|8937.8|8942.4|8940.9|8938.3|8936.8|299
1683885000000|2023-05-12 09:50:00|8939.2|8937.7|8932.1|8930.6|8939.3|8937.8|8932.1|8930.6|215
1683885300000|2023-05-12 09:55:00|8932|8930.5|8927.5|8926|8932|8930.5|8926.5|8925|194
1683885600000|2023-05-12 10:00:00|8927.4|8925.9|8928.9|8927.4|8928.9|8927.4|8927|8925.5|121
1683885900000|2023-05-12 10:05:00|8929|8927.5|8929|8927.5|8930.5|8929|8928|8926.5|153
1683886200000|2023-05-12 10:10:00|8929.1|8927.6|8929.6|8928.1|8929.7|8928.2|8927|8925.5|180
1683886500000|2023-05-12 10:15:00|8929.5|8928|8928.2|8926.7|8930.2|8928.7|8927.4|8925.6|224
1683886800000|2023-05-12 10:20:00|8928.1|8926.6|8927.2|8925.7|8929.1|8927.5|8926.1|8924.6|272
1683887100000|2023-05-12 10:25:00|8927|8925.5|8929.3|8926.9|8929.4|8927.3|8926.3|8924.8|246
1683887400000|2023-05-12 10:30:00|8929.4|8927|8931.1|8929.6|8931.9|8930.4|8928.6|8926.2|231
1683887700000|2023-05-12 10:35:00|8931.2|8929.7|8931.7|8930.2|8932.3|8930.2|8930.3|8928.8|175
1683888000000|2023-05-12 10:40:00|8932.1|8930.6|8932.4|8930.9|8932.6|8931.1|8931.1|8929.6|128
1683888300000|2023-05-12 10:45:00|8932.5|8931|8932.1|8929.7|8933.1|8931|8931.7|8929.5|184
1683888600000|2023-05-12 10:50:00|8932|8929.6|8934.8|8932.4|8935.5|8933.1|8931.5|8929.4|134
1683888900000|2023-05-12 10:55:00|8934.7|8932.3|8934.8|8932.4|8935.3|8932.9|8932.9|8930.5|141
1683889200000|2023-05-12 11:00:00|8934.4|8932.9|8935.7|8934.2|8936.3|8934.8|8934.1|8932.6|134
1683889500000|2023-05-12 11:05:00|8935.6|8934.1|8934|8932.5|8935.7|8934.2|8933.9|8932.4|114
1683889800000|2023-05-12 11:10:00|8934.1|8932.6|8935.9|8934.4|8936.2|8934.7|8933|8931.5|146
1683890100000|2023-05-12 11:15:00|8936|8934.5|8939.5|8938|8940.6|8939.1|8935.9|8934.4|214
1683890400000|2023-05-12 11:20:00|8939.6|8938.1|8938.4|8936|8939.6|8938.1|8937|8935.5|207
1683890700000|2023-05-12 11:25:00|8938.3|8935.9|8946.5|8945|8948.1|8946.3|8938.2|8935.8|240
1683891000000|2023-05-12 11:30:00|8946.6|8945.1|8948|8946.5|8951|8949.5|8946.3|8944.8|224
1683891300000|2023-05-12 11:35:00|8947.9|8946.4|8943.7|8942.2|8947.9|8946.4|8943.7|8942.2|152
1683891600000|2023-05-12 11:40:00|8943.8|8942.3|8941.2|8939.7|8945.1|8943.6|8941.1|8939.6|217
1683891900000|2023-05-12 11:45:00|8941.1|8939.6|8939.4|8937|8942.5|8941|8939.1|8937|204
1683892200000|2023-05-12 11:50:00|8939.5|8937.1|8941.4|8939.9|8941.4|8939.9|8939.1|8937.1|183
1683892500000|2023-05-12 11:55:00|8941.3|8939.8|8946.8|8944.4|8948.3|8946.4|8941.3|8939.5|263
1683892800000|2023-05-12 12:00:00|8947|8944.6|8946.5|8945|8947.4|8945.9|8944.2|8941.8|251
1683893100000|2023-05-12 12:05:00|8946.6|8945.1|8947.2|8945.7|8947.6|8946.1|8944.6|8943|308
1683893400000|2023-05-12 12:10:00|8947.1|8945.6|8946.6|8945.1|8950.6|8949.1|8946.5|8945|300
1683893700000|2023-05-12 12:15:00|8946.5|8945|8947.4|8945.9|8948.6|8947.1|8945.8|8944.3|251
1683894000000|2023-05-12 12:20:00|8947.3|8945.8|8946.9|8945.4|8948.4|8946.9|8945.8|8944.3|284
1683894300000|2023-05-12 12:25:00|8947.1|8945.6|8946.3|8943.9|8947.5|8945.6|8943.4|8941.9|325
1683894600000|2023-05-12 12:30:00|8946.4|8944|8946.7|8945.2|8947|8945.5|8944.3|8942.8|381
1683894900000|2023-05-12 12:35:00|8946.5|8945|8948.1|8946.6|8949.6|8948.1|8945.9|8944.4|287
1683895200000|2023-05-12 12:40:00|8948.3|8946.8|8944.4|8942.9|8948.3|8946.8|8943.7|8942.2|264
1683895500000|2023-05-12 12:45:00|8944.3|8942.8|8941.1|8939.6|8945.7|8944.2|8940.5|8939|287
1683895800000|2023-05-12 12:50:00|8941|8939.5|8938.1|8936.6|8941.9|8940.4|8938|8936.5|258
1683896100000|2023-05-12 12:55:00|8938.4|8936.9|8934.9|8933.4|8939.4|8937.9|8934.2|8932.7|373
1683896400000|2023-05-12 13:00:00|8935|8933.5|8934.9|8933.4|8936.5|8935|8933.3|8931.8|387
1683896700000|2023-05-12 13:05:00|8934.8|8933.3|8930.5|8929|8936.1|8934.6|8929.2|8927.7|358
1683897000000|2023-05-12 13:10:00|8930.4|8928.9|8935.3|8933.8|8935.4|8933.9|8929.4|8927.9|297
1683897300000|2023-05-12 13:15:00|8935.1|8933.6|8936.4|8934.9|8937.1|8935.6|8934.3|8932.8|304
1683897600000|2023-05-12 13:20:00|8936.5|8935|8945.7|8944.2|8945.9|8944.4|8936.5|8935|313
1683897900000|2023-05-12 13:25:00|8945.8|8944.3|8947.4|8945.9|8948|8946.5|8944.1|8942.6|438
1683898200000|2023-05-12 13:30:00|8947.3|8945.8|8948.3|8946.8|8949.2|8947.7|8945.8|8944.3|421
1683898500000|2023-05-12 13:35:00|8948|8946.5|8958.3|8956.8|8959.6|8958.1|8947.6|8946.1|482
1683898800000|2023-05-12 13:40:00|8958.2|8956.7|8959.9|8958.4|8960.5|8959|8956.1|8954.2|338
1683899100000|2023-05-12 13:45:00|8959.8|8958.3|8957.8|8956.3|8959.8|8958.3|8955.4|8953.9|492
1683899400000|2023-05-12 13:50:00|8957.7|8956.2|8957.1|8955.6|8959.5|8957.8|8953|8951.5|458
1683899700000|2023-05-12 13:55:00|8956.7|8955.2|8959.5|8954.5|8960.1|8958.4|8955.6|8953.8|463
1683900000000|2023-05-12 14:00:00|8959.6|8954.6|8951.6|8949.2|8969.1|8964.1|8950.2|8947.8|770
1683900300000|2023-05-12 14:05:00|8951.5|8949.1|8954.1|8952.6|8956.4|8954.9|8950.4|8948.9|559
1683900600000|2023-05-12 14:10:00|8954|8952.5|8953.5|8952|8958.3|8956.8|8951.9|8950.4|482
1683900900000|2023-05-12 14:15:00|8953.3|8951.8|8953.2|8951.7|8957|8955.5|8952.9|8951.4|374
1683901200000|2023-05-12 14:20:00|8953.1|8951.6|8957.2|8955.7|8958.5|8957|8951.5|8950|400
1683901500000|2023-05-12 14:25:00|8957.3|8955.8|8956.2|8954.7|8959.1|8957.6|8955.5|8954|409
1683901800000|2023-05-12 14:30:00|8956.4|8954.9|8960.4|8958.9|8961.4|8959.9|8955.1|8953.6|508
1683902100000|2023-05-12 14:35:00|8960.5|8959|8962|8960.5|8963.3|8961.8|8960.1|8958.6|492
1683902400000|2023-05-12 14:40:00|8961.9|8960.4|8962.6|8961.1|8962.9|8961.4|8960.3|8958.8|392
1683902700000|2023-05-12 14:45:00|8962.7|8961.2|8963|8961.5|8963.6|8962.1|8960.4|8958.9|378
1683903000000|2023-05-12 14:50:00|8962.9|8961.4|8969.3|8967.8|8971|8969.5|8962.9|8961.4|505
1683903300000|2023-05-12 14:55:00|8969.2|8967.7|8970.4|8968.9|8971.9|8970.4|8968.9|8967.4|442
1683903600000|2023-05-12 15:00:00|8970.7|8969.2|8968.1|8966.6|8970.7|8969.2|8967.5|8966|381
1683903900000|2023-05-12 15:05:00|8968.2|8966.7|8971.9|8970.4|8972.5|8971|8966.9|8965.4|265
1683904200000|2023-05-12 15:10:00|8972|8970.5|8974.2|8972.7|8974.4|8972.9|8971|8969.5|307
1683904500000|2023-05-12 15:15:00|8974.3|8972.8|8972.3|8970.8|8976.1|8974.6|8972|8970.5|293
1683904800000|2023-05-12 15:20:00|8972.1|8970.6|8971|8969.5|8972.6|8971.1|8969.2|8967.7|224
1683905100000|2023-05-12 15:25:00|8970.9|8969.4|8970.6|8969.1|8972.4|8970.9|8969.2|8967.7|217
1683905400000|2023-05-12 15:30:00|8970.5|8969|8969|8967.5|8971.3|8969.8|8968.8|8967.3|243
1683905700000|2023-05-12 15:35:00|8969.1|8967.6|8971.3|8969.8|8971.9|8970.4|8968|8966.5|187
1683906000000|2023-05-12 15:40:00|8971.2|8969.7|8969.1|8967.6|8971.9|8970.4|8968.7|8967.2|230
1683906300000|2023-05-12 15:45:00|8969|8967.5|8970.9|8969.4|8971.1|8969.6|8969|8967.5|152
1683906600000|2023-05-12 15:50:00|8970.8|8969.3|8969.8|8968.3|8971.7|8970.2|8969.2|8967.7|181
1683906900000|2023-05-12 15:55:00|8970.1|8968.6|8972.4|8970.9|8972.7|8971.2|8969.6|8968.1|189
1683907200000|2023-05-12 16:00:00|8972.7|8971.2|8977.9|8976.4|8979.6|8978.1|8972.4|8970.9|307
1683907500000|2023-05-12 16:05:00|8978|8976.5|8979.6|8978.1|8980.2|8978.7|8977.7|8976.2|189
1683907800000|2023-05-12 16:10:00|8979.7|8978.2|8978.2|8976.7|8979.9|8978.4|8977.1|8975.6|200
1683908100000|2023-05-12 16:15:00|8978.3|8976.8|8979.9|8978.4|8980.1|8978.6|8977.8|8976.3|129
1683908400000|2023-05-12 16:20:00|8980.1|8978.6|8980|8978.5|8982.4|8980.9|8979.8|8978.3|166
1683908700000|2023-05-12 16:25:00|8980.1|8978.6|8985.8|8983.4|8985.8|8984.2|8979.6|8978.1|216
1683909000000|2023-05-12 16:30:00|8985.7|8983.3|8984.7|8983.2|8986.1|8984.6|8983.4|8981.9|224
1683909300000|2023-05-12 16:35:00|8984.6|8983.1|8984.6|8983.1|8985.1|8983.6|8983.5|8982|122
1683909600000|2023-05-12 16:40:00|8984.5|8983|8985.5|8984|8986.6|8985.1|8983.9|8982.4|200
1683909900000|2023-05-12 16:45:00|8985.3|8983.8|8985.4|8983.9|8985.4|8983.9|8983.4|8981.9|155
1683910200000|2023-05-12 16:50:00|8985.2|8983.7|8983.4|8981.9|8985.4|8983.9|8983.4|8981.9|124
1683910500000|2023-05-12 16:55:00|8983.5|8982|8981.5|8980|8984.5|8983|8981.4|8979.9|188
1683910800000|2023-05-12 17:00:00|8981.6|8980.1|8979.5|8978|8982.1|8980.6|8979.4|8977.9|218
1683911100000|2023-05-12 17:05:00|8979.4|8977.9|8980.1|8978.6|8980.2|8978.7|8978.5|8977|219
1683911400000|2023-05-12 17:10:00|8979.6|8978.1|8979|8977.5|8981.1|8979.6|8978.7|8977.1|185
1683911700000|2023-05-12 17:15:00|8979.1|8977.6|8978.9|8977.4|8979.6|8978.1|8978.5|8977|157
1683912000000|2023-05-12 17:20:00|8979|8977.5|8977.7|8976.2|8979.4|8977.9|8977.5|8976|87
1683912300000|2023-05-12 17:25:00|8977.9|8976.4|8977.1|8975.6|8978.8|8977.3|8976.4|8974.9|115
1683912600000|2023-05-12 17:30:00|8977|8975.5|8977.1|8975.6|8978.1|8976.6|8976.8|8975.3|87
1683912900000|2023-05-12 17:35:00|8977|8975.5|8979|8977.5|8979|8977.5|8976.9|8975.4|114
1683913200000|2023-05-12 17:40:00|8979.2|8977.7|8979.7|8978.2|8980.3|8978.8|8979|8977.5|132
1683913500000|2023-05-12 17:45:00|8979.6|8978.1|8979.5|8978|8980.5|8979|8979.1|8977.6|123
1683913800000|2023-05-12 17:50:00|8979.6|8978.1|8977.4|8975.9|8979.7|8978.2|8977.4|8975.9|141
1683914100000|2023-05-12 17:55:00|8977.5|8976|8977.2|8975.7|8978.7|8977.2|8977|8975.5|180
1683914400000|2023-05-12 18:00:00|8977.3|8975.8|8977.9|8976.4|8978.2|8976.7|8977|8975.5|121
1683914700000|2023-05-12 18:05:00|8978.1|8976.6|8977.1|8975.6|8978.3|8976.8|8976.8|8975.3|95
1683915000000|2023-05-12 18:10:00|8977|8975.5|8977.5|8976|8977.6|8976.1|8976.7|8975.2|114
1683915300000|2023-05-12 18:15:00|8977.4|8975.9|8978.4|8976.9|8979.1|8977.6|8977|8975.5|195
1683915600000|2023-05-12 18:20:00|8978.5|8977|8979.5|8978|8980.2|8978.7|8978|8976.5|110
1683915900000|2023-05-12 18:25:00|8979.7|8978.2|8979.5|8978|8980.4|8978.9|8978.4|8976.9|159
1683916200000|2023-05-12 18:30:00|8979.7|8978.2|8979.4|8977.9|8980|8978.5|8978.2|8976.7|199
1683916500000|2023-05-12 18:35:00|8979.5|8978|8979.4|8977.9|8980.1|8978.6|8978.9|8977.4|210
1683916800000|2023-05-12 18:40:00|8979.5|8978|8980.4|8978.9|8980.7|8979.2|8979.4|8977.9|164
1683917100000|2023-05-12 18:45:00|8980.3|8978.8|8981.1|8979.6|8981.2|8979.7|8979.7|8978.2|110
1683917400000|2023-05-12 18:50:00|8981|8979.5|8979.3|8977.8|8981|8979.5|8979.1|8977.6|123
1683917700000|2023-05-12 18:55:00|8979.2|8977.7|8979.9|8978.4|8981.5|8980|8979.2|8977.7|210
1683918000000|2023-05-12 19:00:00|8979.8|8978.3|8978.8|8977.3|8980.2|8978.7|8978.6|8977.1|142
1683918300000|2023-05-12 19:05:00|8978.6|8977.1|8979.9|8978.4|8980.4|8978.9|8978.6|8977.1|90
1683918600000|2023-05-12 19:10:00|8980|8978.5|8979.9|8978.4|8980.2|8978.7|8979|8977.5|106
1683918900000|2023-05-12 19:15:00|8979.8|8978.3|8980.6|8979.1|8980.7|8979.2|8978.9|8977.4|124
1683919200000|2023-05-12 19:20:00|8980.4|8978.9|8982.1|8980.6|8982.2|8980.7|8980.4|8978.9|87
1683919500000|2023-05-12 19:25:00|8981.6|8980.1|8982.7|8981.2|8982.9|8981.4|8981|8979.5|106
1683919800000|2023-05-12 19:30:00|8982.6|8981.1|8982.2|8980.7|8983|8981.5|8981.9|8980.4|91
1683920100000|2023-05-12 19:35:00|8982.4|8980.9|8983.1|8981.6|8983.2|8981.7|8982.2|8980.7|91
1683920400000|2023-05-12 19:40:00|8983.3|8981.8|8983.1|8981.6|8983.6|8982.1|8982.1|8980.6|73
1683920700000|2023-05-12 19:45:00|8983|8981.5|8984.2|8982.7|8984.5|8983|8982.8|8981.3|77
1683921000000|2023-05-12 19:50:00|8984.1|8982.6|8983|8981.5|8984.2|8982.7|8983|8981.5|125
1683921300000|2023-05-12 19:55:00|8982.7|8981.2|8984.9|8983.4|8985.5|8984|8982.6|8981.1|138
1683921600000|2023-05-12 20:00:00|8984.8|8983.3|8986.4|8984|8986.6|8984.2|8984.6|8982.8|136
1683921900000|2023-05-12 20:05:00|8986.5|8984.1|8986.5|8984.1|8987.1|8984.7|8986|8983.6|164
1683922200000|2023-05-12 20:10:00|8986.4|8984|8986.8|8984.4|8987.3|8984.9|8986.2|8983.8|148
1683922500000|2023-05-12 20:15:00|8986.7|8984.3|8986.8|8984.4|8987.1|8984.7|8986.2|8983.8|79
1683922800000|2023-05-12 20:20:00|8987.1|8984.7|8987.2|8984.8|8988.3|8986.3|8986.6|8984.4|109
1683923100000|2023-05-12 20:25:00|8987.1|8984.7|8987.6|8985.2|8988.9|8986.5|8987|8984.6|142
1683923400000|2023-05-12 20:30:00|8988.2|8985.8|8986.9|8984.5|8988.6|8986.2|8986.8|8984.4|92
1683923700000|2023-05-12 20:35:00|8987|8984.6|8987.5|8985.1|8987.5|8985.1|8986.5|8984.1|163
1683924000000|2023-05-12 20:40:00|8987.8|8985.4|8986.4|8984|8988.3|8985.9|8986.3|8983.9|165
1683924300000|2023-05-12 20:45:00|8986.5|8984.1|8984.4|8982|8986.7|8984.3|8984.4|8982|83
1683924600000|2023-05-12 20:50:00|8984.5|8982.1|8984|8981.6|8984.5|8982.1|8983.3|8980.9|137
1683924900000|2023-05-12 20:55:00|8984.1|8981.7|8986.5|8981.5|8987.8|8982.8|8983.1|8978.1|414
1684094400000|2023-05-14 20:00:00|8975.6|8964.6|8975.6|8964.6|8975.6|8964.6|8975.6|8964.6|1
1684097100000|2023-05-14 20:45:00|8975.7|8964.7|8975.7|8964.7|8975.7|8964.7|8975.7|8964.7|1
1684097400000|2023-05-14 20:50:00|8975.6|8964.6|8975.6|8964.6|8975.6|8964.6|8975.6|8964.6|1
1684097700000|2023-05-14 20:55:00|8975.7|8964.7|8975.7|8964.7|8975.7|8964.7|8975.7|8964.7|1
1684098000000|2023-05-14 21:00:00|8975.2|8965.2|8975.2|8965.2|8975.2|8965.2|8975.2|8965.2|1
1684098300000|2023-05-14 21:05:00|8974.5|8969.5|8982.3|8977.3|8987.8|8982.8|8972.4|8967.4|55
1684098600000|2023-05-14 21:10:00|8984.3|8979.3|8982.3|8977.3|8985.4|8980.4|8973.8|8968.8|23
1684098900000|2023-05-14 21:15:00|8980.9|8975.9|8975.6|8970.6|8980.9|8975.9|8975|8970|4
1684099800000|2023-05-14 21:30:00|8983.6|8978.6|8980.7|8975.7|8983.6|8978.6|8980.7|8975.7|4
1684100100000|2023-05-14 21:35:00|8980.5|8975.5|8980|8975|8983.2|8978.2|8980|8975|30
1684100400000|2023-05-14 21:40:00|8974.8|8969.8|8985.9|8980.9|8985.9|8980.9|8974.8|8969.8|32
1684100700000|2023-05-14 21:45:00|8983.4|8978.4|8982.8|8977.8|8983.4|8978.4|8974.9|8969.9|9
1684101000000|2023-05-14 21:50:00|8980.4|8975.4|8985.6|8980.6|8985.6|8980.6|8980.4|8975.4|15
1684101300000|2023-05-14 21:55:00|8983.7|8978.7|8983.7|8978.7|8985.6|8980.6|8983.3|8978.3|15
1684101600000|2023-05-14 22:00:00|8984.2|8979.2|8988.4|8984.1|8989.3|8984.9|8984.2|8979.2|161
1684101900000|2023-05-14 22:05:00|8988.3|8984.3|8987.8|8983.7|8988.9|8985.1|8987.2|8983.4|85
1684102200000|2023-05-14 22:10:00|8987.9|8983.6|8983.3|8978.3|8988.2|8984.1|8983.2|8978.2|143
1684102500000|2023-05-14 22:15:00|8983.5|8978.5|8983.4|8981|8984|8981.1|8982.2|8978.5|805
1684102800000|2023-05-14 22:20:00|8983.6|8981.1|8984|8981|8984.1|8981.6|8983.4|8980.6|609
1684103100000|2023-05-14 22:25:00|8984.1|8980.9|8984.1|8981.4|8984.5|8981.5|8983.7|8980.6|508
1684103400000|2023-05-14 22:30:00|8984.3|8981.3|8984.5|8981.6|8984.6|8981.7|8983.5|8981|524
1684103700000|2023-05-14 22:35:00|8984.4|8981.5|8984.4|8982|8984.6|8982.2|8984|8981.3|584
1684104000000|2023-05-14 22:40:00|8984.3|8981.9|8985.4|8982.2|8986.5|8983|8984.2|8981.8|415
1684104300000|2023-05-14 22:45:00|8985.3|8982.3|8985.3|8982.4|8985.5|8982.8|8985|8982.1|263
1684104600000|2023-05-14 22:50:00|8985.2|8982.5|8985.5|8982.5|8985.5|8982.8|8985|8981.8|427
1684104900000|2023-05-14 22:55:00|8985.4|8982.4|8985.6|8982.8|8985.6|8982.8|8984.8|8981.8|190
1684105200000|2023-05-14 23:00:00|8985.5|8982.5|8985.1|8982.6|8985.5|8982.9|8984|8981.6|538
1684105500000|2023-05-14 23:05:00|8985|8982.5|8985.9|8983.4|8986.2|8983.7|8985|8982.5|575
1684105800000|2023-05-14 23:10:00|8986|8983.3|8985.8|8983.4|8986.2|8983.5|8985.5|8982.6|308
1684106100000|2023-05-14 23:15:00|8985.9|8983.6|8983.9|8981.5|8986.1|8983.6|8983.6|8981.2|541
1684106400000|2023-05-14 23:20:00|8983.8|8981.4|8985.1|8982.7|8985.1|8982.7|8983.8|8981.4|206
1684106700000|2023-05-14 23:25:00|8985|8982.6|8985.1|8982.7|8985.2|8982.8|8984.6|8982.2|180
1684107000000|2023-05-14 23:30:00|8985.2|8982.8|8984.7|8982.3|8985.5|8983.1|8984.6|8982.2|185
1684107300000|2023-05-14 23:35:00|8984.6|8982.2|8986.3|8983.9|8986.3|8983.9|8984.6|8982.2|138
1684107600000|2023-05-14 23:40:00|8985.7|8983.3|8987.3|8984.9|8988.1|8985.7|8985.6|8983.2|39
1684107900000|2023-05-14 23:45:00|8987.5|8985.1|8986.7|8984.3|8987.7|8985.3|8986.5|8984.1|56
1684108200000|2023-05-14 23:50:00|8986.8|8984.4|8985.6|8983.2|8987.1|8984.7|8985.6|8983.2|91
1684108500000|2023-05-14 23:55:00|8985.7|8983.3|8985.5|8983.1|8985.8|8983.4|8985.1|8982.7|146
1684108800000|2023-05-15 00:00:00|8985.4|8983|8984.9|8982.5|8985.4|8983|8984.3|8981.9|170
1684109100000|2023-05-15 00:05:00|8984.8|8982.4|8984|8981.6|8984.8|8982.4|8983.4|8981|146
1684109400000|2023-05-15 00:10:00|8983.9|8981.5|8985.2|8983.7|8986|8984|8983.9|8981.5|111
1684109700000|2023-05-15 00:15:00|8985.3|8983.8|8987.6|8985.2|8988.3|8985.9|8984.7|8983.2|102
1684110000000|2023-05-15 00:20:00|8987.5|8985.1|8986.9|8984.5|8987.6|8985.2|8986.5|8984.1|99
1684110300000|2023-05-15 00:25:00|8986.8|8984.4|8986.9|8984.5|8987.2|8984.8|8985.9|8983.5|131
1684110600000|2023-05-15 00:30:00|8986.8|8984.4|8988.6|8986.2|8989.2|8986.8|8986.7|8984.3|176
1684110900000|2023-05-15 00:35:00|8988.5|8986.1|8987.6|8985.2|8988.6|8986.2|8986.4|8984|134
1684111200000|2023-05-15 00:40:00|8987.7|8985.3|8986.9|8984.5|8988.4|8986|8986.7|8984.3|122
1684111500000|2023-05-15 00:45:00|8987.1|8984.7|8986.1|8983.7|8987.9|8985.5|8985.6|8983.2|147
1684111800000|2023-05-15 00:50:00|8986|8983.6|8986.3|8983.9|8987.5|8985.1|8984.7|8982.3|184
1684112100000|2023-05-15 00:55:00|8986.2|8983.8|8985.2|8982.8|8986.5|8984.1|8984.6|8982.2|209
1684112400000|2023-05-15 01:00:00|8985.1|8982.7|8983.7|8981.3|8985.4|8983|8982.7|8980.3|168
1684112700000|2023-05-15 01:05:00|8983.8|8981.4|8981.4|8979|8983.8|8981.4|8981.2|8978.8|145
1684113000000|2023-05-15 01:10:00|8981.3|8978.9|8980.4|8978|8981.8|8980.3|8979.7|8977.7|148
1684113300000|2023-05-15 01:15:00|8980.5|8978.1|8979.5|8977.1|8980.7|8978.3|8978.9|8976.5|144
1684113600000|2023-05-15 01:20:00|8979.6|8977.2|8979.4|8977|8981.4|8979|8978.6|8976.2|148
1684113900000|2023-05-15 01:25:00|8979.3|8976.9|8979.6|8977.2|8980.1|8977.7|8978.3|8975.9|123
1684114200000|2023-05-15 01:30:00|8979.5|8977.1|8979.7|8977.3|8980.8|8978.4|8978.8|8976.4|143
1684114500000|2023-05-15 01:35:00|8980|8977.6|8977.3|8974.9|8980.4|8978|8976.5|8974.1|158
1684114800000|2023-05-15 01:40:00|8977.5|8975.1|8977.9|8975.5|8977.9|8975.5|8976.5|8974.1|128
1684115100000|2023-05-15 01:45:00|8978|8975.6|8978.1|8975.7|8978.3|8975.9|8977.5|8975.1|123
1684115400000|2023-05-15 01:50:00|8978.2|8975.8|8976.3|8973.9|8978.4|8976|8976|8973.6|128
1684115700000|2023-05-15 01:55:00|8976.2|8973.8|8975.1|8972.7|8976.2|8973.8|8974.3|8971.9|121
1684116000000|2023-05-15 02:00:00|8975|8972.6|8976.6|8974.2|8976.6|8974.8|8975|8972.6|111
1684116300000|2023-05-15 02:05:00|8976.5|8974.1|8977.2|8974.8|8978.6|8976.2|8976.3|8973.9|117
1684116600000|2023-05-15 02:10:00|8977.3|8974.9|8979.2|8976.8|8979.3|8977.7|8977|8974.6|195
1684116900000|2023-05-15 02:15:00|8979.1|8976.7|8979.4|8977|8980|8977.6|8978.4|8976|168
1684117200000|2023-05-15 02:20:00|8979.3|8976.9|8979.7|8977.3|8980.8|8978.4|8979.3|8976.9|137
1684117500000|2023-05-15 02:25:00|8979.8|8977.4|8978.9|8976.5|8980.4|8978|8978.7|8976.5|137
1684117800000|2023-05-15 02:30:00|8978.5|8977|8977.9|8975.5|8978.6|8977.1|8977.5|8975.5|97
1684118100000|2023-05-15 02:35:00|8977.8|8975.4|8977.3|8974.9|8978.8|8976.4|8976.9|8974.5|87
1684118400000|2023-05-15 02:40:00|8977.4|8975|8977.8|8976.3|8977.9|8976.4|8976.8|8974.9|142
1684118700000|2023-05-15 02:45:00|8977.5|8976|8978.5|8977|8979|8977.1|8977.2|8975.7|91
1684119000000|2023-05-15 02:50:00|8978.7|8977.2|8978.5|8976.1|8979|8977.5|8977.9|8976|112
1684119300000|2023-05-15 02:55:00|8978.4|8976|8979.6|8978.1|8979.7|8978.2|8977.6|8975.2|130
1684119600000|2023-05-15 03:00:00|8979.5|8978|8979.1|8976.7|8980.1|8978.3|8979|8976.6|107
1684119900000|2023-05-15 03:05:00|8978.6|8977.1|8976.4|8974.9|8978.7|8977.2|8976.1|8974.6|131
1684120200000|2023-05-15 03:10:00|8976.5|8975|8977.5|8975.1|8977.8|8975.4|8976|8974.4|89
1684120500000|2023-05-15 03:15:00|8977.6|8975.2|8977.1|8974.7|8978.1|8975.8|8976.4|8974.4|144
1684120800000|2023-05-15 03:20:00|8977.3|8974.9|8977.3|8974.9|8977.8|8975.4|8977.1|8974.7|87
1684121100000|2023-05-15 03:25:00|8977.2|8974.8|8976.6|8975.1|8977.2|8975.4|8976.5|8974.4|99
1684121400000|2023-05-15 03:30:00|8976.8|8975.3|8976|8974.5|8976.8|8975.3|8975.2|8973.4|89
1684121700000|2023-05-15 03:35:00|8976.1|8974.6|8977.8|8975.4|8977.9|8975.9|8976|8974.5|178
1684122000000|2023-05-15 03:40:00|8977.7|8975.3|8977.7|8976.2|8978.3|8976.3|8977.6|8975.3|129
1684122300000|2023-05-15 03:45:00|8977.8|8976.3|8978.5|8976.1|8979.2|8976.8|8977.4|8975.3|58
1684122600000|2023-05-15 03:50:00|8978.6|8976.2|8977.9|8976.4|8978.7|8977|8977.7|8975.7|84
1684122900000|2023-05-15 03:55:00|8978|8976.5|8978.2|8976.7|8978.5|8977|8977.6|8976.1|85
1684123200000|2023-05-15 04:00:00|8978.1|8976.6|8978.7|8977.2|8979|8977.2|8978|8975.9|112
1684123500000|2023-05-15 04:05:00|8978.8|8977.3|8979.3|8977.8|8979.9|8977.9|8978.7|8976.8|92
1684123800000|2023-05-15 04:10:00|8979.4|8977.9|8980.3|8977.9|8981|8978.6|8979.4|8977.4|96
1684124100000|2023-05-15 04:15:00|8980.2|8977.8|8979.9|8977.5|8980.2|8977.8|8979.7|8977.3|75
1684124400000|2023-05-15 04:20:00|8980|8977.6|8978.5|8976.1|8980.4|8978|8978.5|8976.1|100
1684124700000|2023-05-15 04:25:00|8978.4|8976|8978.9|8976.5|8979.2|8976.8|8978.2|8975.8|75
1684125000000|2023-05-15 04:30:00|8978.8|8976.4|8978.1|8975.7|8978.9|8976.5|8977.7|8975.3|68
1684125300000|2023-05-15 04:35:00|8978.2|8975.8|8978.2|8975.8|8978.3|8975.9|8978|8975.6|58
1684125600000|2023-05-15 04:40:00|8978.3|8975.9|8979.3|8976.9|8979.6|8977.2|8978|8975.6|61
1684125900000|2023-05-15 04:45:00|8979.4|8977|8980.1|8977.7|8980.2|8978.3|8979.2|8976.8|73
1684126200000|2023-05-15 04:50:00|8980.2|8977.8|8980.9|8979.4|8982.7|8980.3|8980.2|8977.8|171
1684126500000|2023-05-15 04:55:00|8980.8|8979.3|8978.5|8976.1|8980.9|8979.4|8977.9|8975.5|159
1684126800000|2023-05-15 05:00:00|8978.6|8976.2|8978|8975.6|8978.9|8976.9|8977.9|8975.5|135
1684127100000|2023-05-15 05:05:00|8977.9|8975.5|8977.2|8974.8|8978.2|8975.8|8976.5|8974.1|137
1684127400000|2023-05-15 05:10:00|8977.1|8974.7|8977|8974.6|8977.8|8975.4|8977|8974.6|188
1684127700000|2023-05-15 05:15:00|8977.1|8974.7|8976|8973.6|8977.1|8974.7|8975.6|8973.2|109
1684128000000|2023-05-15 05:20:00|8975.3|8972.9|8974.1|8971.7|8975.3|8972.9|8973.7|8971.4|99
1684128300000|2023-05-15 05:25:00|8974|8971.6|8974.1|8971.7|8974.7|8972.3|8972.8|8970.4|157
1684128600000|2023-05-15 05:30:00|8974.2|8971.8|8973.7|8971.3|8974.7|8972.3|8972.8|8970.9|231
1684128900000|2023-05-15 05:35:00|8973.8|8971.4|8973.6|8972.1|8974.6|8972.2|8973.6|8971.3|149
1684129200000|2023-05-15 05:40:00|8973.7|8972.2|8974.4|8972|8975.8|8974.1|8973.7|8971.9|137
1684129500000|2023-05-15 05:45:00|8974.5|8972.1|8974.1|8971.7|8974.8|8973.1|8973.3|8970.9|161
1684129800000|2023-05-15 05:50:00|8974|8971.6|8974.2|8971.8|8974.6|8972.2|8973.5|8971.1|131
1684130100000|2023-05-15 05:55:00|8974.1|8971.7|8974.4|8972|8974.4|8972|8972.8|8970.4|157
1684130400000|2023-05-15 06:00:00|8974.8|8972.9|8974.1|8972.6|8976.5|8975|8973.6|8972.1|351
1684130700000|2023-05-15 06:05:00|8974.2|8972.7|8974.2|8971.8|8974.3|8972.8|8972.3|8970.4|199
1684131000000|2023-05-15 06:10:00|8973.8|8971.4|8970.4|8968|8974.1|8971.7|8970.3|8968|206
1684131300000|2023-05-15 06:15:00|8970.3|8967.9|8971.4|8969.9|8971.6|8970.1|8969.2|8967.3|153
1684131600000|2023-05-15 06:20:00|8971.5|8970|8971.1|8969.6|8973.6|8972.1|8970.9|8969.4|211
1684131900000|2023-05-15 06:25:00|8971|8969.5|8972.9|8970.5|8973.2|8971.5|8971|8969.5|266
1684132200000|2023-05-15 06:30:00|8973.1|8971.6|8975.3|8972.9|8975.3|8973.5|8972.8|8970.7|326
1684132500000|2023-05-15 06:35:00|8975.4|8973|8976.3|8974.8|8976.9|8975.2|8975.1|8973|251
1684132800000|2023-05-15 06:40:00|8976.4|8974.9|8974.1|8972.6|8976.7|8975.2|8973.8|8972.3|201
1684133100000|2023-05-15 06:45:00|8974.4|8972.9|8974.3|8972.8|8976.1|8974.2|8974.1|8972.1|273
1684133400000|2023-05-15 06:50:00|8974.2|8972.7|8974.8|8973.3|8976|8974|8973.3|8971.8|228
1684133700000|2023-05-15 06:55:00|8974.7|8973.2|8970.8|8969.3|8974.9|8973.4|8970.7|8969.2|190
1684134000000|2023-05-15 07:00:00|8970.7|8969.2|8962.8|8961.3|8970.7|8969.2|8962.6|8961.1|244
1684134300000|2023-05-15 07:05:00|8962.7|8961.2|8966.6|8965.1|8966.6|8965.1|8961.9|8960.4|291
1684134600000|2023-05-15 07:10:00|8966.5|8965|8967.4|8965.9|8969.6|8968.1|8965.5|8964|324
1684134900000|2023-05-15 07:15:00|8967.9|8965.5|8970.5|8968.1|8971.3|8969.4|8967.3|8965.4|300
1684135200000|2023-05-15 07:20:00|8970.3|8967.9|8967.4|8965|8970.4|8968.9|8966|8964.5|211
1684135500000|2023-05-15 07:25:00|8967.3|8964.9|8967.7|8966.2|8968.9|8966.8|8965.7|8963.8|198
1684135800000|2023-05-15 07:30:00|8967.6|8966.1|8969.3|8967.8|8969.5|8968|8964.6|8963.1|240
1684136100000|2023-05-15 07:35:00|8969.4|8967.9|8967.7|8966.2|8971.1|8969.6|8967.7|8966.2|192
1684136400000|2023-05-15 07:40:00|8967.8|8966.3|8967.2|8965.7|8968.7|8967.2|8965.2|8963.7|261
1684136700000|2023-05-15 07:45:00|8967.3|8965.8|8968.2|8966.7|8969.7|8968.2|8966.8|8965.3|276
1684137000000|2023-05-15 07:50:00|8968.1|8966.6|8967.7|8966.2|8969.4|8967|8967.2|8965.1|233
1684137300000|2023-05-15 07:55:00|8967.6|8966.1|8967.9|8966.4|8968.1|8966.4|8966.3|8964.6|292
1684137600000|2023-05-15 08:00:00|8968.1|8966.6|8967.9|8966.4|8970|8968.5|8967.2|8965.7|316
1684137900000|2023-05-15 08:05:00|8968|8966.5|8967|8965.5|8968.5|8967|8966.1|8964.6|216
1684138200000|2023-05-15 08:10:00|8966.9|8965.4|8964.7|8963.2|8967.4|8965.9|8964.2|8961.8|261
1684138500000|2023-05-15 08:15:00|8964.6|8963.1|8963|8961.5|8966.4|8964.9|8963|8961.5|279
1684138800000|2023-05-15 08:20:00|8963.3|8961.8|8965.1|8963.6|8965.6|8964.1|8962.8|8961.3|236
1684139100000|2023-05-15 08:25:00|8965.3|8963.8|8965.5|8964|8965.9|8964.4|8964.5|8963|163
1684139400000|2023-05-15 08:30:00|8965.6|8964.1|8964.6|8963.1|8965.6|8964.1|8963.9|8962.4|170
1684139700000|2023-05-15 08:35:00|8964.9|8963.4|8965.3|8963.8|8966.1|8964.6|8963.9|8962.4|162
1684140000000|2023-05-15 08:40:00|8965.2|8963.7|8966.7|8965.2|8967.1|8965.6|8964.7|8962.7|171
1684140300000|2023-05-15 08:45:00|8966.9|8965.4|8971.6|8969.2|8971.6|8969.2|8966.3|8964.8|242
1684140600000|2023-05-15 08:50:00|8971.7|8969.3|8972.1|8970.6|8972.6|8970.9|8969.6|8968.1|203
1684140900000|2023-05-15 08:55:00|8972.2|8970.7|8971.8|8969.4|8973|8971.5|8970.8|8969.3|257
1684141200000|2023-05-15 09:00:00|8971.7|8969.3|8974.9|8973.4|8974.9|8973.4|8971.7|8969.3|163
1684141500000|2023-05-15 09:05:00|8974.8|8973.3|8975.3|8973.8|8976.9|8975|8974.5|8972.5|209
1684141800000|2023-05-15 09:10:00|8975.6|8974.1|8975.7|8974.2|8977.5|8976|8975.1|8973.6|222
1684142100000|2023-05-15 09:15:00|8975.8|8974.3|8975.1|8973.6|8975.9|8974.4|8971.1|8969.6|273
1684142400000|2023-05-15 09:20:00|8974.9|8973.4|8971.4|8969.9|8974.9|8973.4|8970.7|8968.8|257
1684142700000|2023-05-15 09:25:00|8971.8|8969.4|8968.8|8967.3|8971.8|8969.4|8968|8965.6|217
1684143000000|2023-05-15 09:30:00|8969|8967.5|8968.2|8966.7|8969.4|8967.9|8968.2|8966.7|178
1684143300000|2023-05-15 09:35:00|8968.3|8966.8|8970.8|8969.3|8970.9|8969.4|8968.2|8966.7|205
1684143600000|2023-05-15 09:40:00|8970.7|8969.2|8970.7|8969.2|8971|8969.4|8969.2|8967.7|179
1684143900000|2023-05-15 09:45:00|8970.6|8969.1|8970.4|8968.9|8971.2|8969.7|8970|8968.5|187
1684144200000|2023-05-15 09:50:00|8970.5|8969|8968.3|8965.9|8970.9|8969.4|8967.8|8965.9|171
1684144500000|2023-05-15 09:55:00|8968.2|8965.8|8970.5|8968.1|8970.6|8968.2|8966.1|8964.6|219
1684144800000|2023-05-15 10:00:00|8970.7|8968.3|8970.1|8967.7|8971.7|8969.3|8969.5|8967.6|159
1684145100000|2023-05-15 10:05:00|8970.2|8967.8|8972.7|8971.2|8972.8|8971.3|8969.6|8967.7|186
1684145400000|2023-05-15 10:10:00|8972.6|8971.1|8973|8971.5|8974.2|8972|8972.2|8970.6|154
1684145700000|2023-05-15 10:15:00|8973.1|8971.6|8975.1|8973.6|8975.4|8973.9|8973|8971.5|174
1684146000000|2023-05-15 10:20:00|8975|8973.5|8972.9|8971.4|8975.5|8974|8972.4|8970.9|173
1684146300000|2023-05-15 10:25:00|8973|8971.5|8968.3|8966.8|8973.3|8971.8|8968|8966.5|210
1684146600000|2023-05-15 10:30:00|8968.2|8966.7|8967.3|8965.8|8968.4|8966.9|8965.5|8964|182
1684146900000|2023-05-15 10:35:00|8967.4|8965.9|8965.3|8963.8|8967.5|8966|8965.3|8963.8|253
1684147200000|2023-05-15 10:40:00|8965.4|8963.9|8965|8963.5|8967.1|8965.5|8964.8|8963.3|195
1684147500000|2023-05-15 10:45:00|8965.1|8963.6|8965.9|8964.4|8965.9|8964.4|8963.8|8962.3|164
1684147800000|2023-05-15 10:50:00|8965.8|8964.3|8965.3|8963.8|8965.9|8964.4|8964.9|8963.4|143
1684148100000|2023-05-15 10:55:00|8965.2|8963.7|8962.8|8961.3|8966.2|8964.7|8961.6|8960.1|222
1684148400000|2023-05-15 11:00:00|8962.6|8961.1|8964.4|8962.9|8965.4|8963.9|8961.1|8959.6|143
1684148700000|2023-05-15 11:05:00|8964.5|8963|8963.9|8962.4|8965|8963.5|8963.1|8961.6|154
1684149000000|2023-05-15 11:10:00|8963.8|8962.3|8963.4|8961.9|8965|8963.5|8962.6|8961.1|182
1684149300000|2023-05-15 11:15:00|8963.5|8962|8963.4|8961.9|8963.9|8962.4|8960.9|8959.4|134
1684149600000|2023-05-15 11:20:00|8963.5|8962|8963.9|8962.4|8964|8962.5|8960.7|8959.2|151
1684149900000|2023-05-15 11:25:00|8964|8962.5|8964.4|8962.9|8965.2|8963.7|8963|8961.5|153
1684150200000|2023-05-15 11:30:00|8964.6|8963.1|8964.3|8962.8|8967.2|8965.7|8963.1|8961.6|231
1684150500000|2023-05-15 11:35:00|8964.4|8962.9|8962.6|8961.1|8966|8964.5|8962.1|8960.6|244
1684150800000|2023-05-15 11:40:00|8962.7|8961.2|8962.2|8960.7|8963.9|8962.4|8961.1|8959.6|146
1684151100000|2023-05-15 11:45:00|8962.1|8960.6|8957.8|8956.3|8962.2|8960.7|8956.5|8955|222
1684151400000|2023-05-15 11:50:00|8957.6|8956.1|8958.5|8957|8958.8|8957.3|8956.3|8954.8|174
1684151700000|2023-05-15 11:55:00|8958.9|8957.4|8961.3|8959.8|8963.4|8961.9|8958.8|8957.3|230
1684152000000|2023-05-15 12:00:00|8961.4|8959.9|8961.9|8960.4|8963.2|8961.7|8958|8956.5|252
1684152300000|2023-05-15 12:05:00|8962|8960.5|8963|8961.5|8963|8961.5|8960.9|8959.4|223
1684152600000|2023-05-15 12:10:00|8963.2|8961.7|8963.1|8961.6|8964.1|8962.6|8960.6|8959.1|203
1684152900000|2023-05-15 12:15:00|8963|8961.5|8963.6|8962.1|8964|8962.5|8960.7|8959.2|153
1684153200000|2023-05-15 12:20:00|8963.5|8962|8962.8|8961.3|8964.3|8962.8|8961.5|8960|226
1684153500000|2023-05-15 12:25:00|8962.7|8961.2|8962.4|8960|8964.1|8962|8961.5|8959.1|254
1684153800000|2023-05-15 12:30:00|8962.2|8959.8|8956.3|8954.8|8962.2|8959.8|8947.2|8944.8|876
1684154100000|2023-05-15 12:35:00|8956.4|8954.9|8957.9|8956.4|8958.8|8957.3|8952.2|8950.7|422
1684154400000|2023-05-15 12:40:00|8958|8956.5|8957.8|8956.3|8960.4|8958.9|8956.7|8955.2|355
1684154700000|2023-05-15 12:45:00|8957.7|8956.2|8962.5|8961|8962.5|8961|8955.4|8953.9|373
1684155000000|2023-05-15 12:50:00|8962.6|8961.1|8960|8958.5|8963.2|8961.7|8959.1|8957.6|297
1684155300000|2023-05-15 12:55:00|8960.1|8958.6|8962.2|8960.7|8962.3|8960.8|8958.3|8956.8|304
1684155600000|2023-05-15 13:00:00|8962.3|8960.8|8964.6|8963.1|8965.9|8964.4|8962|8960.5|365
1684155900000|2023-05-15 13:05:00|8964.7|8963.2|8964.1|8962.6|8965.4|8963.9|8962.1|8960.6|231
1684156200000|2023-05-15 13:10:00|8964.4|8962.9|8963.9|8962.4|8965.4|8963.9|8962|8960.5|251
1684156500000|2023-05-15 13:15:00|8963.8|8962.3|8960.5|8959|8964.5|8963|8959.7|8958.2|277
1684156800000|2023-05-15 13:20:00|8960.4|8958.9|8957|8955.5|8960.4|8958.9|8956.1|8954.6|183
1684157100000|2023-05-15 13:25:00|8956.8|8955.3|8958.7|8957.2|8959|8957.5|8956.3|8954.8|181
1684157400000|2023-05-15 13:30:00|8958.6|8957.1|8961.4|8959.9|8961.7|8960.2|8957.5|8956|252
1684157700000|2023-05-15 13:35:00|8961.5|8960|8961.6|8960.1|8962|8960.5|8958.5|8957|277
1684158000000|2023-05-15 13:40:00|8961.5|8960|8960.7|8959.2|8963.9|8962.4|8958.7|8957.2|286
1684158300000|2023-05-15 13:45:00|8960.8|8959.3|8957.5|8956|8961.5|8960|8955.6|8954.1|319
1684158600000|2023-05-15 13:50:00|8957.4|8955.9|8958.7|8957.2|8960.8|8959.3|8957.3|8955.8|323
1684158900000|2023-05-15 13:55:00|8958.6|8957.1|8955|8953.5|8959.7|8958.2|8954|8952.5|248
1684159200000|2023-05-15 14:00:00|8954.9|8953.4|8954.9|8953.4|8956.2|8954.7|8952|8950.5|330
1684159500000|2023-05-15 14:05:00|8954.8|8953.3|8951.4|8949.9|8955|8953.5|8950.3|8948.8|364
1684159800000|2023-05-15 14:10:00|8951.6|8950.1|8954.3|8952.8|8955.3|8953.8|8950.6|8949.1|266
1684160100000|2023-05-15 14:15:00|8954.4|8952.9|8954.4|8952.9|8955.1|8953.6|8952.1|8950.6|298
1684160400000|2023-05-15 14:20:00|8954.6|8953.1|8952.3|8950.8|8955.6|8954.1|8952|8950.5|251
1684160700000|2023-05-15 14:25:00|8952.4|8950.9|8950.3|8948.8|8952.4|8950.9|8948.3|8946.8|305
1684161000000|2023-05-15 14:30:00|8950.5|8949|8951.7|8950.2|8951.8|8950.3|8947.5|8946|288
1684161300000|2023-05-15 14:35:00|8951.5|8950|8951|8949.5|8952.2|8950.7|8949.5|8948|281
1684161600000|2023-05-15 14:40:00|8951.1|8949.6|8951.9|8950.4|8953.5|8952|8950.8|8949.3|290
1684161900000|2023-05-15 14:45:00|8951.8|8950.3|8953|8951.5|8955.4|8953.9|8951.4|8949.9|310
1684162200000|2023-05-15 14:50:00|8953.1|8951.6|8954.4|8952.9|8954.8|8953.3|8951.4|8949.9|254
1684162500000|2023-05-15 14:55:00|8954.3|8952.8|8955.7|8954.2|8956.3|8954.8|8952.3|8950.8|322
1684162800000|2023-05-15 15:00:00|8955.6|8954.1|8956.7|8955.2|8958|8956.5|8955|8953.5|264
1684163100000|2023-05-15 15:05:00|8956.8|8955.3|8953.9|8952.4|8956.9|8955.4|8951.8|8950.3|232
1684163400000|2023-05-15 15:10:00|8953.8|8952.3|8953.8|8952.3|8954.8|8953.3|8952.7|8951.2|161
1684163700000|2023-05-15 15:15:00|8953.9|8952.4|8952.4|8950.9|8954.7|8953.2|8952.2|8950.7|158
1684164000000|2023-05-15 15:20:00|8952.5|8951|8951.6|8950.1|8953|8951.5|8950.7|8949.2|148
1684164300000|2023-05-15 15:25:00|8951.5|8950|8952|8950.5|8952.1|8950.6|8950|8948.5|156
1684164600000|2023-05-15 15:30:00|8952.1|8950.6|8951.2|8949.7|8952.4|8950.9|8950.4|8948.9|157
1684164900000|2023-05-15 15:35:00|8951.4|8949.9|8950.5|8949|8952|8950.5|8949.3|8947.8|213
1684165200000|2023-05-15 15:40:00|8950.4|8948.9|8950.2|8948.7|8951.7|8950.2|8949.2|8947.7|150
1684165500000|2023-05-15 15:45:00|8950.1|8948.6|8950.2|8948.7|8950.5|8949|8948.5|8947|158
1684165800000|2023-05-15 15:50:00|8950.3|8948.8|8950.7|8949.2|8951.3|8949.8|8949.2|8947.7|121
1684166100000|2023-05-15 15:55:00|8950.8|8949.3|8950.2|8948.7|8950.8|8949.3|8948.7|8947.2|166
1684166400000|2023-05-15 16:00:00|8950.1|8948.6|8950.3|8948.8|8950.5|8949|8948.5|8947|176
1684166700000|2023-05-15 16:05:00|8950.4|8948.9|8949.5|8948|8950.8|8949.3|8948.2|8946.7|104
1684167000000|2023-05-15 16:10:00|8949.4|8947.9|8950.1|8948.6|8950.7|8949.2|8949.4|8947.9|112
1684167300000|2023-05-15 16:15:00|8950.2|8948.7|8948.8|8947.3|8950.4|8948.9|8948.6|8947.1|133
1684167600000|2023-05-15 16:20:00|8948.7|8947.2|8950|8948.5|8950.1|8948.6|8948.7|8947.2|132
1684167900000|2023-05-15 16:25:00|8950.1|8948.6|8949.9|8948.4|8950.2|8948.7|8949|8947.5|106
1684168200000|2023-05-15 16:30:00|8949.8|8948.3|8949.7|8948.2|8950.1|8948.6|8949.1|8947.6|189
1684168500000|2023-05-15 16:35:00|8949.8|8948.3|8950.3|8948.8|8950.7|8949.2|8949.4|8947.9|117
1684168800000|2023-05-15 16:40:00|8950.2|8948.7|8951.1|8949.6|8951.1|8949.6|8949.6|8948.1|97
1684169100000|2023-05-15 16:45:00|8951|8949.5|8948.5|8947|8951.3|8949.8|8948.5|8947|116
1684169400000|2023-05-15 16:50:00|8948.4|8946.9|8944.2|8942.7|8948.4|8946.9|8944.2|8942.7|136
1684169700000|2023-05-15 16:55:00|8944.1|8942.6|8943.5|8942|8945.4|8943.9|8943.5|8942|144
1684170000000|2023-05-15 17:00:00|8943.6|8942.1|8947.3|8945.8|8947.4|8945.9|8943.6|8942.1|152
1684170300000|2023-05-15 17:05:00|8947.2|8945.7|8946.7|8945.2|8947.2|8945.7|8946.3|8944.8|77
1684170600000|2023-05-15 17:10:00|8946.5|8945|8946.6|8945.1|8947.4|8945.9|8946|8944.5|131
1684170900000|2023-05-15 17:15:00|8946.5|8945|8946.6|8945.1|8947.3|8945.8|8945.6|8944.1|133
1684171200000|2023-05-15 17:20:00|8946.5|8945|8946.5|8945|8947.5|8946|8946.2|8944.7|112
1684171500000|2023-05-15 17:25:00|8946.4|8944.9|8945.8|8944.3|8947.6|8946.1|8944.9|8943.4|159
1684171800000|2023-05-15 17:30:00|8945.7|8944.2|8944.9|8943.4|8945.8|8944.3|8944.6|8943.1|155
1684172100000|2023-05-15 17:35:00|8944.8|8943.3|8945.7|8944.2|8945.8|8944.3|8944.3|8942.8|90
1684172400000|2023-05-15 17:40:00|8946.1|8944.6|8945.2|8943.7|8946.3|8944.8|8945|8943.5|109
1684172700000|2023-05-15 17:45:00|8945.3|8943.8|8946.9|8945.4|8947.4|8945.9|8944.7|8943.2|144
1684173000000|2023-05-15 17:50:00|8947|8945.5|8947.8|8946.3|8948.7|8947.2|8946.8|8945.3|117
1684173300000|2023-05-15 17:55:00|8947.7|8946.2|8947.1|8945.6|8948|8946.5|8946.7|8945.2|94
1684173600000|2023-05-15 18:00:00|8947.2|8945.7|8947.6|8946.1|8947.8|8946.3|8946.9|8945.4|113
1684173900000|2023-05-15 18:05:00|8947.5|8946|8946.7|8945.2|8947.8|8946.3|8945.9|8944.4|105
1684174200000|2023-05-15 18:10:00|8946.8|8945.3|8948.2|8946.7|8948.5|8947|8945|8943.5|85
1684174500000|2023-05-15 18:15:00|8948.3|8946.8|8949.7|8948.2|8949.8|8948.3|8947.8|8946.3|97
1684174800000|2023-05-15 18:20:00|8949.8|8948.3|8949.1|8947.6|8950.3|8948.8|8949|8947.5|72
1684175100000|2023-05-15 18:25:00|8949|8947.5|8950.5|8949|8950.6|8949.1|8948.2|8946.7|82
1684175400000|2023-05-15 18:30:00|8950.6|8949.1|8950.5|8949|8951.2|8949.7|8950.4|8948.9|109
1684175700000|2023-05-15 18:35:00|8950.6|8949.1|8950.3|8948.8|8950.7|8949.2|8949.4|8947.9|157
1684176000000|2023-05-15 18:40:00|8950.4|8948.9|8950.9|8949.4|8951|8949.5|8950.1|8948.6|120
1684176300000|2023-05-15 18:45:00|8950.8|8949.3|8950.5|8949|8951.3|8949.8|8950.1|8948.6|109
1684176600000|2023-05-15 18:50:00|8950.4|8948.9|8950.3|8948.8|8951|8949.5|8950|8948.5|90
1684176900000|2023-05-15 18:55:00|8950.2|8948.7|8950.4|8948.9|8951.3|8949.8|8950.1|8948.6|158
1684177200000|2023-05-15 19:00:00|8950.5|8949|8950.6|8949.1|8951.2|8949.7|8950.3|8948.8|117
1684177500000|2023-05-15 19:05:00|8950.5|8949|8950.7|8949.2|8951.1|8949.6|8950.2|8948.7|112
1684177800000|2023-05-15 19:10:00|8950.6|8949.1|8950|8948.5|8950.9|8949.4|8949.8|8948.3|99
1684178100000|2023-05-15 19:15:00|8950.1|8948.6|8950.6|8949.1|8950.9|8949.4|8949.9|8948.4|155
1684178400000|2023-05-15 19:20:00|8950.5|8949|8950.5|8949|8950.7|8949.2|8950|8948.5|163
1684178700000|2023-05-15 19:25:00|8950.4|8948.9|8950.3|8948.8|8950.9|8949.4|8949.9|8948.4|102
1684179000000|2023-05-15 19:30:00|8950.4|8948.9|8951.2|8949.7|8951.4|8949.9|8949.8|8948.3|98
1684179300000|2023-05-15 19:35:00|8951.3|8949.8|8951.3|8949.8|8951.5|8950|8950.9|8949.4|75
1684179600000|2023-05-15 19:40:00|8951.4|8949.9|8950.6|8949.1|8951.4|8949.9|8950|8948.5|59
1684179900000|2023-05-15 19:45:00|8951|8949.5|8950.1|8948.6|8951.2|8949.7|8950.1|8948.6|103
1684180200000|2023-05-15 19:50:00|8950|8948.5|8950.5|8949|8950.7|8949.2|8949.7|8948.2|73
1684180500000|2023-05-15 19:55:00|8950.4|8948.9|8951.9|8950.4|8951.9|8950.4|8950.1|8948.6|128
1684180800000|2023-05-15 20:00:00|8951.8|8950.3|8951.1|8949.6|8952.2|8950.7|8951|8949.5|76
1684181100000|2023-05-15 20:05:00|8951|8949.5|8951.4|8949.9|8952.1|8950.6|8951|8949.5|162
1684181400000|2023-05-15 20:10:00|8951.5|8950|8951.4|8949.9|8951.5|8950|8951|8949.5|136
1684181700000|2023-05-15 20:15:00|8951.3|8949.8|8952.3|8950.8|8952.7|8951.2|8951.3|8949.8|144
1684182000000|2023-05-15 20:20:00|8952.4|8950.9|8953.4|8951.9|8953.5|8952|8952.2|8950.7|72
1684182300000|2023-05-15 20:25:00|8953.5|8952|8954.8|8953.3|8955.6|8954.1|8953.5|8952|96
1684182600000|2023-05-15 20:30:00|8954.6|8953.1|8955.5|8954|8955.6|8954.1|8954.1|8952.6|149
1684182900000|2023-05-15 20:35:00|8955.8|8954.3|8956.3|8954.8|8957.1|8955.1|8955.6|8954|161
1684183200000|2023-05-15 20:40:00|8956.2|8954.7|8955.5|8954|8957.1|8955|8955.5|8953.7|214
1684183500000|2023-05-15 20:45:00|8955.6|8954.1|8956.7|8955.2|8957.1|8955.2|8955.4|8953.4|38
1684183800000|2023-05-15 20:50:00|8956.6|8955.1|8956.6|8955.1|8957.4|8955.2|8956.3|8954|91
1684184100000|2023-05-15 20:55:00|8957.1|8954.7|8957.6|8954.7|8957.6|8955.2|8956.7|8954.3|128
1684184400000|2023-05-15 21:00:00|8959.1|8954.1|8961.1|8956.1|8962.6|8957.6|8956.9|8951.9|40
1684184700000|2023-05-15 21:05:00|8961.6|8956.6|8958.3|8953.3|8961.8|8956.8|8956.9|8951.9|27
1684185000000|2023-05-15 21:10:00|8958.4|8953.4|8956.9|8951.9|8958.4|8953.4|8955.2|8950.2|23
1684185300000|2023-05-15 21:15:00|8956|8951|8956.1|8951.1|8959.8|8954.8|8955.2|8950.2|32
1684185600000|2023-05-15 21:20:00|8956.4|8951.4|8954.9|8949.9|8957.5|8952.5|8954.6|8949.6|56
1684185900000|2023-05-15 21:25:00|8953.8|8948.8|8956.9|8951.9|8956.9|8951.9|8953.8|8948.8|15
1684186200000|2023-05-15 21:30:00|8955.6|8950.6|8958.7|8953.7|8962.8|8957.8|8955.5|8950.5|184
1684186500000|2023-05-15 21:35:00|8958.6|8953.6|8959.7|8954.7|8959.9|8954.9|8958.5|8953.5|86
1684186800000|2023-05-15 21:40:00|8959.6|8954.6|8959.6|8954.6|8960.5|8955.5|8959.4|8954.4|85
1684187100000|2023-05-15 21:45:00|8959.3|8954.3|8959.6|8954.6|8959.9|8954.9|8959.2|8954.2|84
1684187400000|2023-05-15 21:50:00|8959.5|8954.5|8960.2|8955.2|8960.4|8955.4|8959.3|8954.3|126
1684187700000|2023-05-15 21:55:00|8960.3|8955.3|8959.6|8954.6|8961.1|8956.1|8958.8|8953.8|537
1684188000000|2023-05-15 22:00:00|8959.9|8954.9|8956.3|8953.2|8959.9|8954.9|8955.7|8951.1|190
1684188300000|2023-05-15 22:05:00|8956|8953.3|8956|8953.6|8956.2|8953.8|8955.4|8952.6|131
1684188600000|2023-05-15 22:10:00|8955.8|8953.4|8956.5|8954.1|8956.5|8954.1|8955.7|8953.3|83
1684188900000|2023-05-15 22:15:00|8956.4|8954|8956.6|8954.2|8956.6|8954.2|8955.8|8953.4|174
1684189200000|2023-05-15 22:20:00|8956.5|8954.1|8956|8953.6|8956.6|8954.2|8955.7|8953.3|192
1684189500000|2023-05-15 22:25:00|8956.1|8953.7|8955.7|8953.3|8956.2|8953.8|8955.2|8952.8|103
1684189800000|2023-05-15 22:30:00|8955.6|8953.2|8956|8953.6|8956.1|8953.7|8955.2|8952.8|89
1684190100000|2023-05-15 22:35:00|8955.9|8953.5|8956|8953.6|8956.1|8953.7|8955.6|8953.2|66
1684190400000|2023-05-15 22:40:00|8955.9|8953.5|8956|8953.6|8956.2|8953.8|8955.4|8953|186
1684190700000|2023-05-15 22:45:00|8956.2|8953.8|8956.1|8953.7|8956.2|8953.8|8955.8|8953.4|203
1684191000000|2023-05-15 22:50:00|8956|8953.6|8956.1|8953.7|8956.2|8953.8|8955.3|8952.9|163
1684191300000|2023-05-15 22:55:00|8956.2|8953.8|8956.2|8953.8|8956.3|8953.9|8955.9|8953.5|105
1684191600000|2023-05-15 23:00:00|8956.3|8953.9|8955.9|8953.5|8957|8954.6|8955.6|8953.2|89
1684191900000|2023-05-15 23:05:00|8956|8953.6|8956.2|8953.8|8956.6|8954.2|8955.5|8953.1|81
1684192200000|2023-05-15 23:10:00|8956.3|8953.9|8955.2|8952.8|8956.3|8953.9|8955.1|8952.7|57
1684192500000|2023-05-15 23:15:00|8955.1|8952.7|8956.1|8953.7|8956.2|8953.8|8955|8952.7|45
1684192800000|2023-05-15 23:20:00|8956.2|8953.8|8956.4|8954|8956.5|8954.1|8956.1|8953.7|25
1684193100000|2023-05-15 23:25:00|8956.5|8954.1|8956|8953.6|8956.5|8954.1|8955.9|8953.5|69
1684193400000|2023-05-15 23:30:00|8955.7|8953.3|8956|8953.6|8956.5|8954.1|8955.7|8953.3|88
1684193700000|2023-05-15 23:35:00|8955.9|8953.5|8955.9|8953.5|8956|8953.6|8955.9|8953.5|133
1684194000000|2023-05-15 23:40:00|8956|8953.6|8956|8953.6|8956.1|8953.7|8955.8|8953.4|237
1684194300000|2023-05-15 23:45:00|8956.1|8953.7|8956|8953.6|8956.1|8953.7|8955.9|8953.5|80
1684194600000|2023-05-15 23:50:00|8956.1|8953.7|8955.9|8953.5|8956.1|8953.7|8955.9|8953.5|35
1684194900000|2023-05-15 23:55:00|8956|8953.6|8956.4|8954|8956.6|8954.2|8955.9|8953.5|57
1684195200000|2023-05-16 00:00:00|8956.5|8954.1|8955.1|8952.7|8956.5|8954.1|8954.1|8952.2|78
1684195500000|2023-05-16 00:05:00|8955.2|8952.8|8954.2|8951.8|8955.9|8954.1|8953.9|8951.5|48
1684195800000|2023-05-16 00:10:00|8953.9|8951.5|8953.6|8952.1|8953.9|8952.1|8951.6|8949.2|119
1684196100000|2023-05-16 00:15:00|8953.7|8952.2|8954.7|8953.2|8955|8953.5|8953.6|8952.1|98
1684196400000|2023-05-16 00:20:00|8954.6|8953.1|8954.7|8952.3|8954.7|8953.1|8953.2|8951.5|71
1684196700000|2023-05-16 00:25:00|8954.6|8952.2|8952.2|8949.8|8954.6|8952.4|8952|8949.6|98
1684197000000|2023-05-16 00:30:00|8952.3|8949.9|8951.4|8949|8953.3|8950.9|8951.2|8948.8|164
1684197300000|2023-05-16 00:35:00|8951.3|8948.9|8951.8|8949.4|8952.6|8950.2|8951.3|8948.9|184
1684197600000|2023-05-16 00:40:00|8951.9|8949.5|8951.3|8948.9|8951.9|8949.5|8950.6|8948.2|103
1684197900000|2023-05-16 00:45:00|8951.4|8949|8951|8948.6|8951.6|8949.2|8950.6|8948.2|92
1684198200000|2023-05-16 00:50:00|8951.1|8948.7|8950.6|8948.2|8951.2|8948.8|8949.6|8947.2|143
1684198500000|2023-05-16 00:55:00|8951.9|8949.5|8950.1|8947.7|8951.9|8949.5|8949.7|8947.7|105
1684198800000|2023-05-16 01:00:00|8950|8947.6|8950.7|8948.3|8951.2|8948.8|8949.9|8947.5|128
1684199100000|2023-05-16 01:05:00|8950.9|8948.5|8951.3|8948.9|8951.8|8949.4|8950.4|8948|117
1684199400000|2023-05-16 01:10:00|8951.1|8948.7|8950.5|8948.1|8951.2|8948.8|8950.4|8948|72
1684199700000|2023-05-16 01:15:00|8950.6|8948.2|8951|8948.6|8951.5|8949.1|8950.4|8948|117
1684200000000|2023-05-16 01:20:00|8950.9|8948.5|8952.7|8950.3|8952.7|8950.3|8950.9|8948.5|99
1684200300000|2023-05-16 01:25:00|8952.8|8950.4|8951.8|8949.4|8952.8|8950.4|8951.8|8949.4|86
1684200600000|2023-05-16 01:30:00|8951.5|8949.1|8953.6|8951.2|8953.9|8952.1|8951.4|8949|80
1684200900000|2023-05-16 01:35:00|8953.5|8951.1|8952.2|8949.8|8953.6|8951.2|8952.1|8949.7|101
1684201200000|2023-05-16 01:40:00|8952.1|8949.7|8951.9|8949.5|8953|8950.6|8951.8|8949.4|78
1684201500000|2023-05-16 01:45:00|8951.8|8949.4|8953.4|8951|8953.8|8951.4|8951.8|8949.4|91
1684201800000|2023-05-16 01:50:00|8953.3|8950.9|8954.4|8952.9|8954.6|8953.1|8953.3|8950.9|78
1684202100000|2023-05-16 01:55:00|8954.3|8952.8|8953.4|8951|8955.3|8952.9|8953.3|8950.9|71
1684202400000|2023-05-16 02:00:00|8953.5|8951.1|8957.7|8955.3|8958.4|8956|8953.5|8951.1|215
1684202700000|2023-05-16 02:05:00|8957.8|8955.4|8957|8954.6|8957.9|8955.5|8956.7|8954.3|193
1684203000000|2023-05-16 02:10:00|8957.1|8954.7|8957.9|8955.5|8958.1|8955.7|8956.5|8954.1|150
1684203300000|2023-05-16 02:15:00|8958|8955.6|8957|8954.6|8958.1|8955.7|8955.7|8953.3|164
1684203600000|2023-05-16 02:20:00|8956.8|8954.4|8955.7|8953.3|8957.1|8954.7|8955.7|8953.3|120
1684203900000|2023-05-16 02:25:00|8955.8|8953.4|8955.6|8953.2|8956.3|8953.9|8955.4|8953|84
1684204200000|2023-05-16 02:30:00|8955.7|8953.3|8953.7|8951.3|8955.8|8953.4|8953.7|8951.3|97
1684204500000|2023-05-16 02:35:00|8953.8|8951.4|8954.1|8951.7|8954.2|8951.8|8953.7|8951.3|121
1684204800000|2023-05-16 02:40:00|8953.9|8951.5|8952.4|8950|8953.9|8951.5|8952.4|8950|67
1684205100000|2023-05-16 02:45:00|8952.3|8949.9|8953.2|8950.8|8953.4|8951|8952.3|8949.9|66
1684205400000|2023-05-16 02:50:00|8953.3|8950.9|8952|8949.6|8953.5|8951.1|8951.6|8949.2|75
1684205700000|2023-05-16 02:55:00|8952.1|8949.7|8950.6|8948.2|8952.4|8950|8950.6|8948.2|79
1684206000000|2023-05-16 03:00:00|8950.5|8948.1|8950.5|8948.1|8950.8|8948.4|8949.5|8947.1|81
1684206300000|2023-05-16 03:05:00|8950.2|8947.8|8950.6|8948.2|8950.9|8948.5|8950.1|8947.7|77
1684206600000|2023-05-16 03:10:00|8950.5|8948.1|8950.1|8947.7|8950.7|8948.3|8950|8947.6|40
1684206900000|2023-05-16 03:15:00|8950.3|8947.9|8951.7|8949.3|8951.9|8949.5|8949.8|8947.4|68
1684207200000|2023-05-16 03:20:00|8951.8|8949.4|8952.7|8950.3|8952.9|8950.5|8951.5|8949.1|109
1684207500000|2023-05-16 03:25:00|8952.6|8950.2|8952.4|8950|8952.9|8950.5|8952.3|8949.9|69
1684207800000|2023-05-16 03:30:00|8952.5|8950.1|8952.3|8949.9|8952.6|8950.2|8951.6|8949.2|75
1684208100000|2023-05-16 03:35:00|8952.2|8949.8|8952.1|8949.7|8953.1|8950.7|8952|8949.6|57
1684208400000|2023-05-16 03:40:00|8952|8949.6|8951|8949.5|8952|8949.6|8951|8949|29
1684208700000|2023-05-16 03:45:00|8950.9|8949.4|8950.6|8948.2|8951.3|8949.4|8950.3|8947.9|98
1684209000000|2023-05-16 03:50:00|8950.5|8948.1|8950.9|8948.5|8950.9|8948.5|8950.5|8948.1|36
1684209300000|2023-05-16 03:55:00|8950.8|8948.4|8950.7|8948.3|8950.9|8948.5|8950.1|8947.7|54
1684209600000|2023-05-16 04:00:00|8950.8|8948.4|8951.6|8949.2|8951.9|8949.5|8950.5|8948.1|92
1684209900000|2023-05-16 04:05:00|8951.7|8949.3|8951.3|8948.9|8952.2|8949.8|8951.3|8948.9|110
1684210200000|2023-05-16 04:10:00|8951.4|8949|8952.4|8950|8952.7|8950.3|8951.4|8949|107
1684210500000|2023-05-16 04:15:00|8952.5|8950.1|8952.8|8950.4|8953.4|8951|8952.5|8950.1|64
1684210800000|2023-05-16 04:20:00|8952.7|8950.3|8952.4|8950|8952.9|8950.5|8951.8|8949.4|62
1684211100000|2023-05-16 04:25:00|8952.5|8950.1|8953.2|8950.8|8953.2|8950.8|8952|8949.6|100
1684211400000|2023-05-16 04:30:00|8953.1|8950.7|8952.1|8949.7|8953.3|8950.9|8952.1|8949.7|55
1684211700000|2023-05-16 04:35:00|8952|8949.6|8951.6|8949.2|8952.2|8949.8|8951.5|8949.1|77
1684212000000|2023-05-16 04:40:00|8951.7|8949.3|8951.3|8948.9|8951.7|8949.3|8951.2|8948.8|43
1684212300000|2023-05-16 04:45:00|8951.4|8949|8950.5|8948.1|8951.4|8949|8950.4|8948|74
1684212600000|2023-05-16 04:50:00|8950.4|8948|8950.6|8948.2|8950.7|8948.3|8950.1|8947.7|129
1684212900000|2023-05-16 04:55:00|8950.5|8948.1|8950.4|8948|8951|8948.6|8950.3|8947.9|103
1684213200000|2023-05-16 05:00:00|8950.7|8948.3|8952.1|8949.7|8952.2|8949.8|8950.7|8948.3|48
1684213500000|2023-05-16 05:05:00|8952.2|8949.8|8952.5|8950.1|8953.2|8950.8|8952.1|8949.7|109
1684213800000|2023-05-16 05:10:00|8952.4|8950|8952.7|8950.3|8953.1|8950.7|8952.4|8950|140
1684214100000|2023-05-16 05:15:00|8952.9|8950.5|8952.6|8950.2|8953.4|8951|8952.1|8949.7|148
1684214400000|2023-05-16 05:20:00|8952.7|8950.3|8952.7|8950.3|8952.9|8950.5|8951.3|8948.9|89
1684214700000|2023-05-16 05:25:00|8952.6|8950.2|8951.6|8949.2|8953|8950.6|8951.6|8949.2|70
1684215000000|2023-05-16 05:30:00|8951.7|8949.3|8955|8952.6|8955.1|8952.7|8951.7|8949.3|63
1684215300000|2023-05-16 05:35:00|8955.1|8952.7|8958.3|8955.9|8958.6|8956.2|8954.6|8952.2|165
1684215600000|2023-05-16 05:40:00|8958.4|8956|8955.9|8953.5|8958.4|8956|8955.9|8953.5|148
1684215900000|2023-05-16 05:45:00|8955.8|8953.4|8955.3|8952.9|8956.3|8953.9|8954.5|8952.1|171
1684216200000|2023-05-16 05:50:00|8955.4|8953|8955.8|8953.4|8956.7|8954.3|8954.6|8952.2|92
1684216500000|2023-05-16 05:55:00|8955.9|8953.5|8957.7|8955.3|8957.8|8955.4|8955.8|8953.4|132
1684216800000|2023-05-16 06:00:00|8957.1|8954.7|8959.3|8956.9|8959.4|8957|8954.1|8951.7|303
1684217100000|2023-05-16 06:05:00|8959.5|8957.1|8957.8|8956.3|8960.2|8958|8957.3|8954.9|216
1684217400000|2023-05-16 06:10:00|8957.6|8956.1|8958.7|8956.3|8959.1|8957.6|8956|8953.6|251
1684217700000|2023-05-16 06:15:00|8958.8|8956.4|8960.6|8958.2|8960.8|8958.6|8957.2|8955.7|241
1684218000000|2023-05-16 06:20:00|8960.7|8958.3|8959.3|8956.9|8960.9|8958.5|8959.3|8956.9|239
1684218300000|2023-05-16 06:25:00|8959.5|8957.1|8961.2|8958.8|8963.8|8961.8|8959.3|8956.9|247
1684218600000|2023-05-16 06:30:00|8961.1|8958.7|8959.6|8957.2|8961.2|8958.8|8958.1|8956.1|174
1684218900000|2023-05-16 06:35:00|8959.5|8957.1|8959.9|8957.5|8960.4|8958.3|8958.5|8956.1|243
1684219200000|2023-05-16 06:40:00|8959.6|8957.2|8954.8|8952.4|8960.1|8957.7|8954.8|8952.4|204
1684219500000|2023-05-16 06:45:00|8955.2|8952.8|8952.4|8950.9|8955.6|8953.5|8951.1|8949.6|223
1684219800000|2023-05-16 06:50:00|8952.5|8951|8951.5|8950|8954.2|8952.7|8951.5|8950|198
1684220100000|2023-05-16 06:55:00|8951.6|8950.1|8950.6|8949.1|8952.5|8951|8950|8948.5|248
1684220400000|2023-05-16 07:00:00|8950.7|8949.2|8945.1|8943.6|8952.4|8950.9|8945|8943.4|408
1684220700000|2023-05-16 07:05:00|8945|8943.5|8942|8940.5|8946.1|8944.4|8940.9|8939.2|357
1684221000000|2023-05-16 07:10:00|8942.2|8940.7|8939.7|8938.2|8942.9|8941.1|8938.8|8937.3|363
1684221300000|2023-05-16 07:15:00|8939.8|8938.3|8941.9|8940.4|8944.2|8942.7|8939.4|8937|406
1684221600000|2023-05-16 07:20:00|8942|8940.5|8941.2|8939.7|8944.4|8942.5|8940.4|8938.9|328
1684221900000|2023-05-16 07:25:00|8941.3|8939.8|8943.6|8942.1|8943.7|8942.1|8940.6|8938.7|310
1684222200000|2023-05-16 07:30:00|8944.3|8942.8|8940.4|8938.9|8946|8944.5|8940.2|8938.7|287
1684222500000|2023-05-16 07:35:00|8940.3|8938.8|8935.2|8933.7|8940.4|8938.9|8934.2|8932.7|299
1684222800000|2023-05-16 07:40:00|8935.3|8933.8|8938.1|8936.6|8939.1|8937.6|8935.2|8933.7|232
1684223100000|2023-05-16 07:45:00|8938|8936.5|8935|8933.5|8938|8936.5|8934.3|8932.8|187
1684223400000|2023-05-16 07:50:00|8934.9|8933.4|8933.1|8931.6|8935.6|8933.9|8932|8930.5|218
1684223700000|2023-05-16 07:55:00|8933|8931.5|8930.1|8928.6|8933.4|8931.9|8930.1|8928.6|213
1684224000000|2023-05-16 08:00:00|8930.2|8928.7|8930.1|8928.6|8930.7|8929.2|8929.5|8928|194
1684224300000|2023-05-16 08:05:00|8930|8928.5|8929.5|8928|8930.6|8929.1|8927.5|8926|191
1684224600000|2023-05-16 08:10:00|8929.4|8927.9|8929.5|8928|8931.2|8929.7|8929|8927.5|202
1684224900000|2023-05-16 08:15:00|8929.7|8928.2|8931.7|8929.3|8931.8|8930.2|8928.5|8926.7|223
1684225200000|2023-05-16 08:20:00|8931.8|8929.4|8927.5|8926|8932.2|8930.4|8926.5|8925|213
1684225500000|2023-05-16 08:25:00|8927.7|8926.2|8925.8|8924.3|8927.7|8926.2|8925.2|8923.7|196
1684225800000|2023-05-16 08:30:00|8925.5|8924|8929.9|8927.5|8929.9|8927.5|8924.5|8923|217
1684226100000|2023-05-16 08:35:00|8929.8|8927.4|8928.8|8927.3|8929.8|8927.8|8927.5|8926|228
1684226400000|2023-05-16 08:40:00|8928.9|8927.4|8926.4|8924.9|8929.6|8928.1|8926.4|8924.9|222
1684226700000|2023-05-16 08:45:00|8926.3|8924.8|8925|8923.5|8927.6|8925.2|8924.4|8922.9|145
1684227000000|2023-05-16 08:50:00|8924.6|8923.1|8927|8925.5|8927|8925.5|8923.4|8921.9|150
1684227300000|2023-05-16 08:55:00|8927.1|8925.6|8929.6|8927.2|8930.3|8928.8|8926.8|8925.3|176
1684227600000|2023-05-16 09:00:00|8929.1|8927.6|8925.6|8924.1|8930.4|8928.4|8925.5|8924|242
1684227900000|2023-05-16 09:05:00|8925.5|8924|8923.5|8922|8925.7|8924.2|8920.7|8918.9|300
1684228200000|2023-05-16 09:10:00|8923.4|8921.9|8922.3|8920.8|8924.2|8922.7|8922.1|8920.6|225
1684228500000|2023-05-16 09:15:00|8922.2|8920.7|8923.1|8921.6|8923.1|8921.6|8921.2|8919.4|171
1684228800000|2023-05-16 09:20:00|8923|8921.5|8923.6|8922.1|8924.6|8923.1|8922|8920.5|257
1684229100000|2023-05-16 09:25:00|8923.7|8922.2|8923.9|8922.4|8924.1|8922.6|8921|8919.5|237
1684229400000|2023-05-16 09:30:00|8923.8|8922.3|8923|8921.5|8924.1|8922.6|8922.5|8921|241
1684229700000|2023-05-16 09:35:00|8922.9|8921.4|8926.6|8925.1|8926.9|8925.4|8922.8|8921.3|142
1684230000000|2023-05-16 09:40:00|8926.5|8925|8928.1|8926.6|8928.4|8926.9|8925.8|8924|166
1684230300000|2023-05-16 09:45:00|8928|8926.5|8926.8|8925.3|8928.2|8926.7|8926.6|8925.1|143
1684230600000|2023-05-16 09:50:00|8926.6|8925.1|8926.4|8924.9|8927.6|8925.5|8925|8923.5|186
1684230900000|2023-05-16 09:55:00|8926.3|8924.8|8927.2|8925.7|8927.3|8925.8|8926|8924.5|148
1684231200000|2023-05-16 10:00:00|8927.3|8925.8|8930.3|8928.8|8930.4|8928.9|8927.1|8925.6|212
1684231500000|2023-05-16 10:05:00|8930.4|8928.9|8929.9|8928.4|8931|8929.5|8928.9|8927.4|220
1684231800000|2023-05-16 10:10:00|8930|8928.5|8929.1|8927.6|8930.5|8928.7|8928.8|8927.1|245
1684232100000|2023-05-16 10:15:00|8929.2|8927.7|8927.6|8926.1|8929.7|8928.2|8927.4|8925.9|194
1684232400000|2023-05-16 10:20:00|8927.5|8926|8927.8|8926.3|8928.6|8927.1|8926.9|8925.4|90
1684232700000|2023-05-16 10:25:00|8927.7|8926.2|8930.3|8928.8|8931.1|8929.6|8927.7|8926.2|90
1684233000000|2023-05-16 10:30:00|8930.4|8928.9|8929.2|8927.7|8931.3|8929.8|8929|8927.5|208
1684233300000|2023-05-16 10:35:00|8929.1|8927.6|8931.6|8929.2|8931.9|8929.5|8928.3|8926.8|191
1684233600000|2023-05-16 10:40:00|8931.7|8929.3|8933|8930.6|8933.9|8931.9|8931.7|8929.3|150
1684233900000|2023-05-16 10:45:00|8933.1|8930.7|8932.5|8931|8934.2|8932.6|8932.4|8930.7|165
1684234200000|2023-05-16 10:50:00|8932.3|8930.8|8929.9|8928.4|8932.4|8930.9|8929.4|8927.9|199
1684234500000|2023-05-16 10:55:00|8929.8|8928.3|8931|8929.5|8931.2|8929.7|8929.3|8927.5|305
1684234800000|2023-05-16 11:00:00|8931.1|8929.6|8930.2|8928.7|8932.7|8931.2|8930.1|8928.6|252
1684235100000|2023-05-16 11:05:00|8930.1|8928.6|8931.8|8930.3|8932.7|8931.2|8930|8928.5|199
1684235400000|2023-05-16 11:10:00|8931.7|8930.2|8929.1|8927.6|8932.3|8930.8|8929|8927.5|158
1684235700000|2023-05-16 11:15:00|8929.3|8927.8|8930.8|8929.3|8932.1|8930.6|8929.1|8927.6|266
1684236000000|2023-05-16 11:20:00|8930.7|8929.2|8929.5|8928|8930.8|8929.3|8927.8|8926.3|232
1684236300000|2023-05-16 11:25:00|8929.6|8928.1|8929.5|8928|8930.9|8929.4|8929|8927.5|181
1684236600000|2023-05-16 11:30:00|8929.4|8927.9|8933.2|8931.7|8933.2|8931.7|8929.4|8927.6|152
1684236900000|2023-05-16 11:35:00|8933.1|8931.6|8934.8|8933.3|8934.8|8933.3|8932.8|8931.3|145
1684237200000|2023-05-16 11:40:00|8934.7|8933.2|8934.1|8932.6|8935.9|8934.4|8933.6|8932.1|178
1684237500000|2023-05-16 11:45:00|8934.2|8932.7|8939.6|8937.2|8939.6|8937.7|8934.2|8932.7|231
1684237800000|2023-05-16 11:50:00|8939.7|8937.3|8939.8|8938.3|8940.8|8939.3|8938.1|8936.6|256
1684238100000|2023-05-16 11:55:00|8940|8938.5|8939.7|8938.2|8940.8|8939.3|8939.2|8937.7|280
1684238400000|2023-05-16 12:00:00|8939.6|8938.1|8941.8|8940.3|8942.3|8940.8|8938.3|8936.8|283
1684238700000|2023-05-16 12:05:00|8941.9|8940.4|8944.1|8942.6|8944.7|8943.2|8941.8|8940.3|272
1684239000000|2023-05-16 12:10:00|8944.2|8942.7|8943|8941.5|8945.5|8944|8943|8941.5|213
1684239300000|2023-05-16 12:15:00|8942.9|8941.4|8944.7|8943.2|8946|8944.5|8941.6|8940.1|275
1684239600000|2023-05-16 12:20:00|8944.5|8943|8943.6|8942.1|8945.6|8944.1|8942.6|8941.1|301
1684239900000|2023-05-16 12:25:00|8943.7|8942.2|8945.2|8941.3|8947.6|8945.2|8943.7|8941.3|250
1684240200000|2023-05-16 12:30:00|8943.9|8939.5|8951.7|8950.2|8956.9|8954.5|8936.1|8932.7|984
1684240500000|2023-05-16 12:35:00|8951.8|8950.3|8945.6|8944.1|8957.7|8955.8|8945.6|8944.1|607
1684240800000|2023-05-16 12:40:00|8945.3|8943.8|8943.5|8941.1|8948.2|8945.8|8941.4|8939.2|579
1684241100000|2023-05-16 12:45:00|8943.4|8941|8949.8|8948.3|8950.2|8948.7|8942.7|8940.8|392
1684241400000|2023-05-16 12:50:00|8949.9|8948.4|8947.1|8944.7|8952|8950.5|8947.1|8944.7|488
1684241700000|2023-05-16 12:55:00|8946.7|8945.2|8947.2|8945.7|8948.1|8946.6|8945.2|8943.7|399
1684242000000|2023-05-16 13:00:00|8947.3|8945.8|8944.3|8942.8|8948.5|8947|8944.2|8942.7|411
1684242300000|2023-05-16 13:05:00|8944.1|8942.6|8944.8|8942.4|8945.5|8944|8941.7|8940.2|373
1684242600000|2023-05-16 13:10:00|8944.7|8942.3|8946.4|8944|8946.4|8944|8941.7|8940.2|278
1684242900000|2023-05-16 13:15:00|8946.3|8943.9|8954.3|8952.8|8956|8954.5|8946.3|8943.9|491
1684243200000|2023-05-16 13:20:00|8954.2|8952.7|8953.2|8951.7|8954.8|8952.9|8951.6|8950.1|486
1684243500000|2023-05-16 13:25:00|8953.5|8952|8953.4|8951.9|8954.5|8952.7|8949.2|8947.7|572
1684243800000|2023-05-16 13:30:00|8953.5|8952|8944.7|8943.2|8955.1|8953.6|8943.6|8942.1|672
1684244100000|2023-05-16 13:35:00|8944.8|8943.3|8949.9|8947.5|8950.5|8949|8944.2|8942.7|522
1684244400000|2023-05-16 13:40:00|8950|8947.6|8944.7|8943.2|8951.5|8950|8944.7|8943.2|593
1684244700000|2023-05-16 13:45:00|8944.8|8943.3|8948.3|8946.8|8949.2|8947.7|8944|8942.5|542
1684245000000|2023-05-16 13:50:00|8948.4|8946.9|8950.4|8948.9|8952.3|8950.8|8946.7|8945.2|431
1684245300000|2023-05-16 13:55:00|8950.3|8948.8|8954.5|8953|8955.1|8953.2|8948.9|8947.4|356
1684245600000|2023-05-16 14:00:00|8954.6|8953.1|8957.8|8956.3|8959.2|8957.7|8953.5|8952|469
1684245900000|2023-05-16 14:05:00|8957.9|8956.4|8959.7|8958.2|8960.6|8959.1|8956.1|8954.6|512
1684246200000|2023-05-16 14:10:00|8959.8|8958.3|8962|8960.5|8962.7|8961.2|8959.8|8958.3|329
1684246500000|2023-05-16 14:15:00|8961.9|8960.4|8961.5|8960|8962.4|8960.9|8957.9|8956.4|281
1684246800000|2023-05-16 14:20:00|8961.4|8959.9|8959.2|8957.7|8962.1|8960.6|8959.1|8957.6|327
1684247100000|2023-05-16 14:25:00|8959.3|8957.8|8957.2|8955.7|8961.6|8960.1|8957|8955.5|391
1684247400000|2023-05-16 14:30:00|8957.1|8955.6|8959.5|8958|8960.3|8958.8|8956.6|8955.1|400
1684247700000|2023-05-16 14:35:00|8959.6|8958.1|8959.9|8958.4|8961.1|8959.6|8959.3|8957.8|276
1684248000000|2023-05-16 14:40:00|8960|8958.5|8959.8|8958.3|8961.2|8959.7|8958.3|8956.8|281
1684248300000|2023-05-16 14:45:00|8959.7|8958.2|8957.3|8955.8|8960.6|8959.1|8955.2|8953.7|373
1684248600000|2023-05-16 14:50:00|8957.2|8955.7|8960.5|8959|8962.1|8960.6|8957.2|8955.7|344
1684248900000|2023-05-16 14:55:00|8960.6|8959.1|8959.7|8958.2|8960.8|8959.3|8957.1|8955.6|353
1684249200000|2023-05-16 15:00:00|8959.8|8958.3|8962.9|8961.4|8963.4|8961.9|8959.4|8957.9|344
1684249500000|2023-05-16 15:05:00|8963.1|8961.6|8968.1|8966.6|8968.1|8966.6|8962.6|8961.1|324
1684249800000|2023-05-16 15:10:00|8968.2|8966.7|8969.3|8967.8|8969.9|8968.4|8966.1|8964.6|325
1684250100000|2023-05-16 15:15:00|8969.5|8968|8965.9|8964.4|8969.5|8968|8965.8|8964.3|301
1684250400000|2023-05-16 15:20:00|8965.8|8964.3|8964.1|8962.6|8967.2|8965.7|8964.1|8962.6|217
1684250700000|2023-05-16 15:25:00|8964.3|8962.8|8963.6|8962.1|8965|8963.5|8962.9|8961.4|224
1684251000000|2023-05-16 15:30:00|8963.7|8962.2|8966.4|8964.9|8966.9|8965.4|8963.2|8961.7|224
1684251300000|2023-05-16 15:35:00|8966|8964.5|8970.7|8969.2|8971.8|8969.9|8964.9|8963.4|289
1684251600000|2023-05-16 15:40:00|8970.6|8969.1|8970|8968.5|8970.7|8969.2|8968.3|8966.8|250
1684251900000|2023-05-16 15:45:00|8970.1|8968.6|8966.9|8965.4|8970.5|8969|8966.2|8964.7|287
1684252200000|2023-05-16 15:50:00|8967|8965.5|8965.5|8964|8967.4|8965.9|8962.8|8961.3|370
1684252500000|2023-05-16 15:55:00|8965.6|8964.1|8965.7|8964.2|8969.9|8968.4|8964.6|8963.1|230
1684252800000|2023-05-16 16:00:00|8965.8|8964.3|8961.5|8960|8966.3|8964.8|8960.6|8959.1|223
1684253100000|2023-05-16 16:05:00|8961.3|8959.8|8960.9|8958.5|8961.9|8960.4|8957.4|8955.9|267
1684253400000|2023-05-16 16:10:00|8961|8958.6|8957.6|8956.1|8961|8959.5|8956.6|8955|292
1684253700000|2023-05-16 16:15:00|8957.7|8956.2|8959.8|8958.3|8960.6|8959.1|8957|8955.5|218
1684254000000|2023-05-16 16:20:00|8959.9|8958.4|8960.8|8959.3|8961.1|8959.6|8959.1|8957.6|174
1684254300000|2023-05-16 16:25:00|8960.9|8959.4|8962.3|8959.9|8963.7|8961.3|8960.6|8959.1|171
1684254600000|2023-05-16 16:30:00|8962.5|8960.1|8962.6|8961.1|8964.2|8962.2|8962.1|8960.1|174
1684254900000|2023-05-16 16:35:00|8962.7|8961.2|8962.9|8960.5|8963.6|8962|8961.3|8959.8|145
1684255200000|2023-05-16 16:40:00|8962.7|8960.3|8960.2|8958.7|8962.7|8961.2|8960.2|8958.7|142
1684255500000|2023-05-16 16:45:00|8960.1|8958.6|8958.1|8956.6|8960.7|8959.2|8958|8956.5|175
1684255800000|2023-05-16 16:50:00|8958.2|8956.7|8958.5|8957|8960.2|8958.7|8958.1|8956.6|185
1684256100000|2023-05-16 16:55:00|8958.6|8957.1|8962.4|8960|8962.7|8960.3|8957.7|8956.2|185
1684256400000|2023-05-16 17:00:00|8962.3|8959.9|8963.8|8962.3|8963.9|8962.4|8962.2|8959.8|180
1684256700000|2023-05-16 17:05:00|8964|8962.5|8964.8|8963.3|8965.8|8964.3|8963.8|8961.8|159
1684257000000|2023-05-16 17:10:00|8964.9|8963.4|8963.9|8962.4|8965.8|8964.2|8963.3|8961.8|154
1684257300000|2023-05-16 17:15:00|8963.8|8962.3|8963.3|8961.8|8964|8962.5|8962.8|8961.3|98
1684257600000|2023-05-16 17:20:00|8963.2|8961.7|8961|8959.5|8963.3|8961.8|8960.4|8958.9|134
1684257900000|2023-05-16 17:25:00|8961.1|8959.6|8959.4|8957.9|8961.6|8960.1|8959.2|8957.7|145
1684258200000|2023-05-16 17:30:00|8959.3|8957.8|8958|8956.5|8959.9|8958.4|8957.5|8956|135
1684258500000|2023-05-16 17:35:00|8957.8|8956.3|8958.9|8957.4|8959|8957.5|8957.1|8955.6|82
1684258800000|2023-05-16 17:40:00|8959|8957.5|8960.5|8959|8960.5|8959|8959|8957.5|62
1684259100000|2023-05-16 17:45:00|8960.4|8958.9|8960.4|8958.9|8960.5|8959|8959.2|8957.7|106
1684259400000|2023-05-16 17:50:00|8960.3|8958.8|8961|8959.5|8961.1|8959.6|8959.3|8957.8|116
1684259700000|2023-05-16 17:55:00|8961.1|8959.6|8962.8|8961.3|8963.1|8961.6|8961|8959.5|83
1684260000000|2023-05-16 18:00:00|8962.9|8961.4|8962.9|8961.4|8964.1|8962.6|8962.4|8960.9|119
1684260300000|2023-05-16 18:05:00|8962.8|8961.3|8962.7|8961.2|8963.3|8961.8|8962.6|8961.1|115
1684260600000|2023-05-16 18:10:00|8962.8|8961.3|8962.6|8961.1|8963|8961.5|8962|8960.5|96
1684260900000|2023-05-16 18:15:00|8962.7|8961.2|8963.4|8961.9|8963.8|8962.3|8962.3|8960.8|96
1684261200000|2023-05-16 18:20:00|8963.2|8961.7|8962.8|8961.3|8963.3|8961.8|8962.7|8960.5|94
1684261500000|2023-05-16 18:25:00|8962.7|8961.2|8960.6|8959.1|8962.7|8961.2|8960.4|8958.9|103
1684261800000|2023-05-16 18:30:00|8960.5|8959|8960.6|8959.1|8962|8960.5|8960.4|8958.9|118
1684262100000|2023-05-16 18:35:00|8960.7|8959.2|8959.4|8957.9|8960.7|8959.2|8959.1|8957.6|104
1684262400000|2023-05-16 18:40:00|8959.2|8957.7|8959.7|8958.2|8960.1|8958.6|8959.2|8957.7|59
1684262700000|2023-05-16 18:45:00|8959.8|8958.3|8960.8|8959.3|8960.9|8959.4|8959.8|8958.3|89
1684263000000|2023-05-16 18:50:00|8960.9|8959.4|8959.8|8958.3|8961.1|8959.6|8959.5|8958|68
1684263300000|2023-05-16 18:55:00|8960|8958.5|8959.2|8957.7|8960.8|8959.3|8958.8|8957.3|135
1684263600000|2023-05-16 19:00:00|8959|8957.5|8960|8958.5|8960.1|8958.6|8959|8957.5|119
1684263900000|2023-05-16 19:05:00|8959.9|8958.4|8958.7|8957.2|8959.9|8958.4|8958.3|8956.4|105
1684264200000|2023-05-16 19:10:00|8958.8|8957.3|8960.5|8958.1|8960.5|8958.5|8958.5|8957|77
1684264500000|2023-05-16 19:15:00|8960.4|8958|8960.2|8957.8|8961|8959.1|8959.9|8957.6|121
1684264800000|2023-05-16 19:20:00|8959.7|8958.2|8960.7|8959.2|8961.5|8960|8959.7|8958.2|95
1684265100000|2023-05-16 19:25:00|8960.6|8959.1|8960.1|8958.6|8961.1|8959.2|8960.1|8958|97
1684265400000|2023-05-16 19:30:00|8960.2|8958.7|8962.1|8959.7|8962.1|8959.7|8960.1|8958.6|133
1684265700000|2023-05-16 19:35:00|8962|8959.6|8963.1|8960.7|8964.1|8961.7|8962|8959.6|116
1684266000000|2023-05-16 19:40:00|8963.2|8960.8|8965.1|8963.6|8965.6|8964.1|8962.4|8960.5|156
1684266300000|2023-05-16 19:45:00|8965.2|8963.7|8965.4|8963.9|8966.1|8964|8963.9|8961.9|183
1684266600000|2023-05-16 19:50:00|8965.5|8964|8966.7|8965.2|8967.1|8965.2|8965.2|8963.4|168
1684266900000|2023-05-16 19:55:00|8966.4|8964.9|8964.4|8962.9|8966.4|8964.9|8964.2|8962.7|198
1684267200000|2023-05-16 20:00:00|8964.6|8963.1|8965.1|8962.7|8965.4|8963.9|8963.6|8962.1|127
1684267500000|2023-05-16 20:05:00|8965|8962.6|8966.2|8963.8|8966.3|8963.9|8964.9|8962.5|110
1684267800000|2023-05-16 20:10:00|8966.3|8963.9|8967.1|8964.7|8967.3|8964.9|8965.7|8963.7|47
1684268100000|2023-05-16 20:15:00|8967.2|8964.8|8965.2|8962.8|8967.7|8965.3|8964.1|8961.7|146
1684268400000|2023-05-16 20:20:00|8965.5|8963.1|8966.1|8963.7|8966.7|8964.3|8965.3|8962.9|102
1684268700000|2023-05-16 20:25:00|8966|8963.6|8965.6|8963.2|8966.1|8964.3|8964.5|8962.3|118
1684269000000|2023-05-16 20:30:00|8965.7|8963.3|8966.3|8963.9|8966.3|8963.9|8964.8|8962.9|59
1684269300000|2023-05-16 20:35:00|8966.2|8963.8|8966.2|8963.8|8966.8|8964.4|8965.6|8963.2|59
1684269600000|2023-05-16 20:40:00|8966.1|8963.7|8965.5|8963.1|8966.3|8963.9|8965.4|8963|48
1684269900000|2023-05-16 20:45:00|8965.4|8963|8965.1|8962.7|8965.6|8963.2|8965|8962.6|80
1684270200000|2023-05-16 20:50:00|8965.2|8962.8|8965.1|8962.7|8965.6|8963.2|8965|8962.6|114
1684270500000|2023-05-16 20:55:00|8965.2|8962.8|8967.2|8962.2|8967.3|8963|8964.1|8961.3|419
1684270800000|2023-05-16 21:00:00|8967.8|8962.8|8966.5|8961.5|8969.5|8964.5|8965.4|8960.4|40
1684271100000|2023-05-16 21:05:00|8966.1|8961.1|8964.7|8959.7|8966.5|8961.5|8964.3|8959.3|31
1684271400000|2023-05-16 21:10:00|8964.6|8959.6|8964.6|8959.6|8964.7|8959.7|8964|8959|17
1684271700000|2023-05-16 21:15:00|8964.7|8959.7|8964.6|8959.6|8964.7|8959.7|8964.4|8959.4|15
1684272000000|2023-05-16 21:20:00|8964.5|8959.5|8965.1|8960.1|8966.5|8961.5|8964.3|8959.3|94
1684272300000|2023-05-16 21:25:00|8964.7|8959.7|8965.9|8960.9|8968.1|8963.1|8964.2|8959.2|722
1684272600000|2023-05-16 21:30:00|8965.8|8960.8|8966|8961|8968.5|8963.5|8964.2|8959.2|301
1684272900000|2023-05-16 21:35:00|8966.2|8961.2|8966|8961|8966.7|8961.7|8965.4|8960.4|56
1684273200000|2023-05-16 21:40:00|8965.1|8960.1|8965.2|8960.2|8965.9|8960.9|8965.1|8960.1|9
1684273500000|2023-05-16 21:45:00|8965.6|8960.6|8967.4|8962.4|8967.5|8962.5|8965.6|8960.6|23
1684273800000|2023-05-16 21:50:00|8967.5|8962.5|8966.8|8961.8|8967.8|8962.8|8966.1|8961.1|38
1684274100000|2023-05-16 21:55:00|8966.7|8961.7|8968.6|8963.6|8968.8|8963.8|8965.7|8960.7|124
1684274400000|2023-05-16 22:00:00|8965.5|8960.5|8964.2|8961.8|8967.2|8962.2|8964.2|8960|121
1684274700000|2023-05-16 22:05:00|8964.1|8961.7|8965.7|8963.3|8966.5|8963.8|8964.1|8961.7|65
1684275000000|2023-05-16 22:10:00|8965.8|8963.4|8966.4|8964|8966.4|8964|8965.7|8963.1|35
1684275300000|2023-05-16 22:15:00|8966.3|8963.9|8965.5|8963.1|8966.4|8964|8965.5|8963.1|38
1684275600000|2023-05-16 22:20:00|8965.6|8963.2|8965.5|8963.1|8966.7|8964.3|8965.4|8963|51
1684275900000|2023-05-16 22:25:00|8965.6|8963.2|8965.5|8963.1|8965.9|8963.5|8964.4|8962|48
1684276200000|2023-05-16 22:30:00|8965.3|8962.9|8964.7|8962.3|8965.3|8962.9|8964.1|8961.7|35
1684276500000|2023-05-16 22:35:00|8964.8|8962.4|8965|8962.6|8965.2|8962.8|8964.6|8962.2|32
1684276800000|2023-05-16 22:40:00|8964.9|8962.5|8964.8|8962.4|8965.2|8962.8|8964.7|8962.3|16
1684277100000|2023-05-16 22:45:00|8964.7|8962.3|8965.5|8963.1|8965.5|8963.1|8964.7|8962.3|21
1684277400000|2023-05-16 22:50:00|8965.4|8963|8965.6|8963.2|8965.7|8963.3|8965.3|8962.9|31
1684277700000|2023-05-16 22:55:00|8965.5|8963.1|8965.1|8962.7|8965.7|8963.3|8964.9|8962.5|44
1684278000000|2023-05-16 23:00:00|8965|8962.6|8966.1|8963.7|8966.1|8963.7|8964.9|8962.5|57
1684278300000|2023-05-16 23:05:00|8966.2|8963.8|8967.1|8964.7|8967.1|8964.7|8965.5|8963.1|45
1684278600000|2023-05-16 23:10:00|8967|8964.6|8966.9|8964.5|8967.4|8965|8966.7|8964.3|41
1684278900000|2023-05-16 23:15:00|8966.8|8964.4|8966.8|8964.4|8967.3|8964.9|8966.8|8964.4|47
1684279200000|2023-05-16 23:20:00|8966.6|8964.2|8965.3|8962.9|8966.7|8964.3|8965.3|8962.9|44
1684279500000|2023-05-16 23:25:00|8965.2|8962.8|8965.4|8963|8965.7|8963.7|8965.2|8962.8|47
1684279800000|2023-05-16 23:30:00|8965.3|8962.9|8965.3|8962.9|8965.5|8963.1|8965.1|8962.7|40
1684280100000|2023-05-16 23:35:00|8965.2|8962.8|8965.8|8963.4|8965.9|8963.5|8964.5|8962.1|65
1684280400000|2023-05-16 23:40:00|8965.7|8963.3|8965.7|8963.3|8966.3|8963.9|8965.6|8963.2|35
1684280700000|2023-05-16 23:45:00|8965.8|8963.4|8966.2|8963.8|8966.6|8964.2|8965.6|8963.2|38
1684281000000|2023-05-16 23:50:00|8966.3|8963.9|8965.2|8962.8|8966.4|8964|8965|8962.6|47
1684281300000|2023-05-16 23:55:00|8965.3|8962.9|8965|8962.6|8965.5|8963.1|8964.7|8962.3|62
1684281600000|2023-05-17 00:00:00|8964.9|8962.5|8964.2|8961.8|8965.6|8963.2|8963.6|8961.2|179
1684281900000|2023-05-17 00:05:00|8964.4|8962|8963.8|8961.4|8964.7|8962.3|8963|8960.7|143
1684282200000|2023-05-17 00:10:00|8963.9|8961.5|8963.1|8960.7|8963.9|8961.5|8962.8|8960.4|135
1684282500000|2023-05-17 00:15:00|8963.2|8960.8|8963|8960.6|8963.9|8961.5|8962.9|8960.5|132
1684282800000|2023-05-17 00:20:00|8963.1|8960.7|8963.5|8961.1|8963.8|8961.4|8962.9|8960.5|107
1684283100000|2023-05-17 00:25:00|8963.4|8961|8961|8958.6|8963.5|8961.1|8960.5|8958.1|90
1684283400000|2023-05-17 00:30:00|8960.9|8958.5|8961.3|8958.9|8961.7|8959.3|8960.3|8957.9|113
1684283700000|2023-05-17 00:35:00|8961.2|8958.8|8961.4|8959|8962.1|8959.9|8960.8|8958.4|67
1684284000000|2023-05-17 00:40:00|8961.6|8959.2|8961.5|8959.1|8962.9|8960.5|8961.1|8958.7|80
1684284300000|2023-05-17 00:45:00|8961.4|8959|8961.4|8959|8962.2|8959.8|8961.3|8958.9|65
1684284600000|2023-05-17 00:50:00|8961.3|8958.9|8961.3|8958.9|8961.4|8959.8|8960.2|8957.8|135
1684284900000|2023-05-17 00:55:00|8961.4|8959|8960.5|8958.1|8961.4|8959|8960|8957.6|152
1684285200000|2023-05-17 01:00:00|8960.6|8958.2|8961.6|8959.2|8962|8959.6|8960.3|8957.9|84
1684285500000|2023-05-17 01:05:00|8961.5|8959.1|8960.6|8958.2|8961.8|8959.4|8960.6|8958.2|101
1684285800000|2023-05-17 01:10:00|8960.7|8958.3|8960.8|8958.4|8961|8959.3|8960|8957.6|107
1684286100000|2023-05-17 01:15:00|8960.7|8958.3|8961.1|8958.7|8962.4|8960|8960.3|8957.9|122
1684286400000|2023-05-17 01:20:00|8961.2|8958.8|8961.5|8959.1|8961.7|8959.3|8960.8|8958.4|146
1684286700000|2023-05-17 01:25:00|8961.4|8959|8960.8|8958.4|8961.6|8959.2|8960.6|8958.2|104
1684287000000|2023-05-17 01:30:00|8960.7|8958.3|8964.1|8961.7|8964.3|8961.9|8960.7|8958.3|136
1684287300000|2023-05-17 01:35:00|8964|8961.6|8964.3|8961.9|8964.5|8962.1|8963.5|8961.1|110
1684287600000|2023-05-17 01:40:00|8964.4|8962|8965.7|8963.3|8966.2|8963.8|8964.4|8962|178
1684287900000|2023-05-17 01:45:00|8965.6|8963.2|8963.8|8961.4|8965.6|8963.2|8963.6|8961.2|113
1684288200000|2023-05-17 01:50:00|8963.7|8961.3|8963.2|8960.8|8963.9|8961.5|8962.7|8960.3|107
1684288500000|2023-05-17 01:55:00|8963|8960.6|8961.8|8959.4|8963.6|8961.2|8961.7|8959.3|124
1684288800000|2023-05-17 02:00:00|8961.9|8959.5|8962.2|8959.8|8962.4|8960|8961.3|8958.9|118
1684289100000|2023-05-17 02:05:00|8962.3|8959.9|8962|8959.6|8962.4|8960|8961.6|8959.2|77
1684289400000|2023-05-17 02:10:00|8961.9|8959.5|8960.5|8958.1|8961.9|8959.5|8960.3|8957.9|93
1684289700000|2023-05-17 02:15:00|8960.4|8958|8960|8957.6|8961.2|8958.8|8960|8957.6|65
1684290000000|2023-05-17 02:20:00|8959.9|8957.5|8959.8|8957.4|8960.2|8957.8|8959.3|8956.9|56
1684290300000|2023-05-17 02:25:00|8959.7|8957.3|8959.3|8956.9|8959.9|8957.5|8958.6|8956.2|88
1684290600000|2023-05-17 02:30:00|8959.4|8957|8960.5|8958.1|8960.7|8958.3|8959.1|8956.7|67
1684290900000|2023-05-17 02:35:00|8960.4|8958|8960|8957.6|8960.4|8958|8959.9|8957.5|71
1684291200000|2023-05-17 02:40:00|8960.1|8957.7|8960.4|8958|8960.9|8958.5|8959.7|8957.3|67
1684291500000|2023-05-17 02:45:00|8960.5|8958.1|8959.8|8957.4|8960.6|8958.2|8959.2|8956.8|85
1684291800000|2023-05-17 02:50:00|8959.9|8957.5|8959.5|8957.1|8960|8957.6|8958.6|8956.2|96
1684292100000|2023-05-17 02:55:00|8959.4|8957|8952.9|8950.5|8959.5|8957.1|8952.8|8950.4|294
1684292400000|2023-05-17 03:00:00|8953|8950.6|8951.3|8948.9|8954.3|8951.9|8950.5|8948.1|172
1684292700000|2023-05-17 03:05:00|8951.2|8948.8|8952.5|8950.1|8952.5|8950.1|8950.7|8948.3|66
1684293000000|2023-05-17 03:10:00|8952.9|8950.5|8954.4|8952|8955.7|8953.3|8952.9|8950.5|177
1684293300000|2023-05-17 03:15:00|8954.5|8952.1|8954.5|8952.1|8955.3|8952.9|8953.6|8951.2|130
1684293600000|2023-05-17 03:20:00|8954.4|8952|8954.1|8951.7|8954.5|8952.1|8953.9|8951.5|97
1684293900000|2023-05-17 03:25:00|8954|8951.6|8955.7|8953.3|8956.1|8953.7|8954|8951.6|97
1684294200000|2023-05-17 03:30:00|8955.6|8953.2|8955.9|8953.5|8956.1|8953.7|8955.5|8953.1|96
1684294500000|2023-05-17 03:35:00|8955.7|8953.3|8955.9|8953.5|8956.4|8954|8955.5|8953.1|105
1684294800000|2023-05-17 03:40:00|8955.8|8953.4|8955.7|8953.3|8956.2|8953.8|8955.6|8953.2|84
1684295100000|2023-05-17 03:45:00|8955.6|8953.2|8956.6|8954.2|8956.7|8954.3|8955.5|8953.1|120
1684295400000|2023-05-17 03:50:00|8956.5|8954.1|8957.4|8955|8957.5|8955.1|8955.9|8953.5|102
1684295700000|2023-05-17 03:55:00|8957.5|8955.1|8958.4|8956|8958.9|8956.5|8957.5|8955.1|88
1684296000000|2023-05-17 04:00:00|8958.5|8956.1|8960.3|8957.9|8960.5|8958.1|8958.3|8955.9|69
1684296300000|2023-05-17 04:05:00|8960.5|8958.1|8961.2|8958.8|8961.3|8958.9|8960.3|8957.9|80
1684296600000|2023-05-17 04:10:00|8961.3|8958.9|8961.4|8959|8961.4|8959|8960.4|8958|65
1684296900000|2023-05-17 04:15:00|8961.3|8958.9|8960.4|8958|8961.3|8958.9|8960.3|8957.9|74
1684297200000|2023-05-17 04:20:00|8960.3|8957.9|8959.4|8957|8960.7|8958.3|8959.2|8956.8|59
1684297500000|2023-05-17 04:25:00|8959.2|8956.8|8959.5|8957.1|8959.8|8957.4|8959.1|8956.7|72
1684297800000|2023-05-17 04:30:00|8959.6|8957.2|8959.1|8956.7|8959.9|8957.5|8958.7|8956.3|60
1684298100000|2023-05-17 04:35:00|8959|8956.6|8958.5|8956.1|8959.5|8957.1|8958.4|8956|55
1684298400000|2023-05-17 04:40:00|8958.6|8956.2|8958.7|8956.3|8958.7|8956.3|8957.9|8955.5|79
1684298700000|2023-05-17 04:45:00|8958.8|8956.4|8959.2|8956.8|8959.5|8957.1|8958.7|8956.3|197
1684299000000|2023-05-17 04:50:00|8959.3|8956.9|8960|8957.6|8960.6|8958.2|8959.2|8956.8|102
1684299300000|2023-05-17 04:55:00|8959.9|8957.5|8960.2|8957.8|8960.4|8958|8959.8|8957.4|117
1684299600000|2023-05-17 05:00:00|8960.1|8957.7|8959.5|8957.1|8960.5|8958.1|8959.3|8956.9|107
1684299900000|2023-05-17 05:05:00|8959.6|8957.2|8960.1|8957.7|8960.4|8958|8959.5|8957.1|52
1684300200000|2023-05-17 05:10:00|8960|8957.6|8960.8|8958.4|8961|8958.6|8959.9|8957.5|90
1684300500000|2023-05-17 05:15:00|8960.7|8958.3|8962.5|8960.1|8962.9|8960.5|8960.6|8958.2|126
1684300800000|2023-05-17 05:20:00|8962.4|8960|8965.3|8962.9|8965.6|8963.2|8962.3|8959.9|103
1684301100000|2023-05-17 05:25:00|8965.2|8962.8|8966.1|8963.7|8966.3|8963.9|8964.7|8962.3|139
1684301400000|2023-05-17 05:30:00|8966.2|8963.8|8965.9|8963.5|8966.8|8964.4|8965.1|8962.7|148
1684301700000|2023-05-17 05:35:00|8965.8|8963.4|8965.2|8962.8|8966.3|8963.9|8963.9|8961.5|165
1684302000000|2023-05-17 05:40:00|8965.5|8963.1|8964.8|8962.4|8965.5|8963.1|8964.2|8961.8|177
1684302300000|2023-05-17 05:45:00|8965|8962.6|8965.5|8963.1|8966.1|8963.7|8964.9|8962.5|136
1684302600000|2023-05-17 05:50:00|8965.4|8963|8967.7|8965.3|8968.4|8966|8965.4|8963|174
1684302900000|2023-05-17 05:55:00|8967.6|8965.2|8970.4|8968|8971.4|8969|8967.4|8965|248
1684303200000|2023-05-17 06:00:00|8970.7|8968.3|8973.4|8971|8974.8|8972.4|8968.8|8966.5|267
1684303500000|2023-05-17 06:05:00|8972.3|8970.8|8973.5|8972|8973.8|8972.2|8972.3|8970.1|113
1684303800000|2023-05-17 06:10:00|8973.6|8972.1|8971.2|8969.7|8974.1|8972.6|8971.2|8969.7|147
1684304100000|2023-05-17 06:15:00|8971.1|8969.6|8970.4|8968.9|8971.4|8969.9|8970.1|8968.6|116
1684304400000|2023-05-17 06:20:00|8970.7|8969.2|8968.2|8966.7|8972.2|8970.1|8967.5|8965.3|185
1684304700000|2023-05-17 06:25:00|8968.6|8966.2|8966.7|8964.3|8968.7|8966.7|8965.9|8963.5|233
1684305000000|2023-05-17 06:30:00|8966.8|8964.4|8963.7|8962.2|8968.2|8966.4|8963.7|8962.2|161
1684305300000|2023-05-17 06:35:00|8963.8|8962.3|8963.8|8962.3|8964.7|8962.9|8962.2|8960.3|205
1684305600000|2023-05-17 06:40:00|8963.9|8962.4|8966.3|8964.8|8966.7|8965.2|8963.7|8962.2|200
1684305900000|2023-05-17 06:45:00|8966.4|8964.9|8966.7|8964.3|8967.4|8965.3|8965.5|8963.1|228
1684306200000|2023-05-17 06:50:00|8966.8|8964.4|8966.7|8965.2|8967.8|8966|8966.1|8963.7|241
1684306500000|2023-05-17 06:55:00|8966.8|8965.3|8967.2|8964.8|8970.1|8968.4|8965.1|8963.6|336
1684306800000|2023-05-17 07:00:00|8967.3|8964.9|8964.9|8963.4|8967.6|8965.2|8963.7|8961.6|376
1684307100000|2023-05-17 07:05:00|8964.8|8963.3|8963.5|8962|8965.6|8964.1|8963.5|8962|296
1684307400000|2023-05-17 07:10:00|8963.6|8962.1|8969.1|8967.6|8970.1|8968.1|8963.1|8961.6|340
1684307700000|2023-05-17 07:15:00|8969|8967.5|8973.4|8971.9|8973.4|8971.9|8968.9|8967.4|262
1684308000000|2023-05-17 07:20:00|8973.2|8971.7|8975.6|8974.1|8975.9|8974.1|8972|8970.5|334
1684308300000|2023-05-17 07:25:00|8975.5|8974|8975.8|8973.4|8980.6|8979.1|8974.9|8972.8|493
1684308600000|2023-05-17 07:30:00|8975.9|8973.5|8975|8973.5|8977.8|8976.3|8973.7|8972.2|286
1684308900000|2023-05-17 07:35:00|8975.4|8973.9|8980.2|8977.8|8981.3|8978.9|8975.1|8973.6|342
1684309200000|2023-05-17 07:40:00|8980.3|8977.9|8980|8978.5|8982.4|8980.9|8979.1|8977.4|362
1684309500000|2023-05-17 07:45:00|8980.5|8979|8986.2|8984.7|8989.4|8987.9|8980.2|8978.7|321
1684309800000|2023-05-17 07:50:00|8986|8984.5|8984.5|8983|8987.2|8985.6|8984.3|8982.4|274
1684310100000|2023-05-17 07:55:00|8984.4|8982.9|8984|8982.5|8986.5|8984.3|8982.9|8980.5|322
1684310400000|2023-05-17 08:00:00|8984.1|8982.6|8982.2|8980.7|8984.7|8983.2|8981.2|8979.7|316
1684310700000|2023-05-17 08:05:00|8981.6|8980.1|8984.3|8981.9|8984.8|8982.5|8980.5|8979|267
1684311000000|2023-05-17 08:10:00|8984.8|8982.4|8985.6|8983.2|8988.2|8986.7|8983.8|8982|327
1684311300000|2023-05-17 08:15:00|8985.5|8983.1|8985.1|8983.6|8986.6|8984.7|8984.2|8982.1|312
1684311600000|2023-05-17 08:20:00|8985.2|8983.7|8983.9|8981.5|8986.2|8984.3|8981.9|8979.5|302
1684311900000|2023-05-17 08:25:00|8984|8981.6|8981|8979.5|8985.1|8982.7|8979.3|8977.7|262
1684312200000|2023-05-17 08:30:00|8981.1|8979.6|8984.7|8982.3|8984.7|8982.3|8980.7|8978.3|259
1684312500000|2023-05-17 08:35:00|8984.8|8982.4|8984.3|8982.8|8985.2|8983.1|8982.7|8980.3|272
1684312800000|2023-05-17 08:40:00|8984.4|8982.9|8991.8|8989.4|8992.1|8990.2|8983.7|8981.6|325
1684313100000|2023-05-17 08:45:00|8991.6|8989.2|8995.9|8994.4|8997.3|8995.1|8990.2|8987.8|348
1684313400000|2023-05-17 08:50:00|8996|8994.5|8999|8997.5|8999.9|8998.4|8994.2|8991.8|275
1684313700000|2023-05-17 08:55:00|8998.9|8997.4|9003.8|9001.4|9009|9006.8|8998.9|8997|371
1684314000000|2023-05-17 09:00:00|9003.9|9001.5|9003.9|9001.5|9006.7|9004.6|9002.3|9000.1|333
1684314300000|2023-05-17 09:05:00|9003.8|9001.4|8999.4|8997|9003.9|9001.5|8998.9|8996.5|336
1684314600000|2023-05-17 09:10:00|8999.5|8997.1|9002.9|9001.4|9004.2|9001.8|8997.9|8995.5|296
1684314900000|2023-05-17 09:15:00|9002.7|9001.2|9000.7|8999.2|9003.1|9001.4|8999.4|8997.5|297
1684315200000|2023-05-17 09:20:00|9000.8|8999.3|8999|8997.5|9001|8999.5|8998.1|8996.5|293
1684315500000|2023-05-17 09:25:00|8998.9|8997.4|8997.6|8996.1|8999|8997.5|8996.7|8995.2|203
1684315800000|2023-05-17 09:30:00|8997.7|8996.2|8988.9|8987.4|8997.9|8996.4|8986.7|8984.3|307
1684316100000|2023-05-17 09:35:00|8989|8987.5|8991.9|8990.4|8993.1|8991.6|8988.1|8986.6|224
1684316400000|2023-05-17 09:40:00|8991.8|8990.3|8993|8991.5|8993.2|8991.7|8991.1|8989.6|224
1684316700000|2023-05-17 09:45:00|8992.6|8991.1|8993.6|8992.1|8994.7|8993.2|8992.5|8991|191
1684317000000|2023-05-17 09:50:00|8993.8|8992.3|8989.8|8988.3|8993.8|8992.3|8989.3|8987.6|202
1684317300000|2023-05-17 09:55:00|8989.9|8988.4|8993.3|8991.8|8993.4|8991.9|8989.6|8987.9|237
1684317600000|2023-05-17 10:00:00|8993|8991.5|8995|8992.6|8995.2|8993.5|8992.5|8991|250
1684317900000|2023-05-17 10:05:00|8995.1|8992.7|8994.3|8992.8|8995.3|8993.8|8993.3|8991.8|136
1684318200000|2023-05-17 10:10:00|8994.5|8993|8993.7|8992.2|8995.2|8993.2|8993.6|8991.6|143
1684318500000|2023-05-17 10:15:00|8994.2|8992.7|8991.7|8989.3|8994.4|8992.9|8991.2|8988.8|217
1684318800000|2023-05-17 10:20:00|8991.8|8989.4|8989.9|8988.4|8993.9|8991.5|8989.9|8988.4|152
1684319100000|2023-05-17 10:25:00|8990|8988.5|8991.6|8990.1|8993.6|8992.1|8989.4|8987.9|251
1684319400000|2023-05-17 10:30:00|8991.4|8989.9|8992.7|8991.2|8994.7|8993.2|8991.1|8989.6|264
1684319700000|2023-05-17 10:35:00|8992.8|8991.3|8994.6|8993.1|8995|8993.5|8992.8|8991.3|246
1684320000000|2023-05-17 10:40:00|8994.7|8993.2|8994.7|8992.3|8995.4|8993.9|8992.7|8991.2|243
1684320300000|2023-05-17 10:45:00|8994.8|8992.4|8992.1|8989.7|8995.1|8993.2|8991.1|8989.6|206
1684320600000|2023-05-17 10:50:00|8992.2|8989.8|8993|8991.5|8994.2|8992.7|8991|8988.9|179
1684320900000|2023-05-17 10:55:00|8992.6|8991.1|8994.3|8991.9|8994.5|8993|8992.4|8990.9|280
1684321200000|2023-05-17 11:00:00|8994.2|8991.8|8996.7|8995.2|8996.9|8995.4|8993.7|8991.7|213
1684321500000|2023-05-17 11:05:00|8996.8|8995.3|8993.1|8991.6|8997|8995.5|8993.1|8991.6|246
1684321800000|2023-05-17 11:10:00|8993|8991.5|8991.2|8989.7|8993.4|8991.9|8990.9|8989.4|274
1684322100000|2023-05-17 11:15:00|8991.3|8989.8|8994.3|8992.8|8995.3|8993.8|8990.6|8989.1|251
1684322400000|2023-05-17 11:20:00|8993.8|8992.3|8993.4|8991.9|8994.7|8993.2|8992.9|8991.4|211
1684322700000|2023-05-17 11:25:00|8993.3|8991.8|8991.6|8990.1|8993.4|8991.9|8990.7|8989.2|269
1684323000000|2023-05-17 11:30:00|8991.5|8990|8989|8987.5|8991.7|8990.2|8988.4|8986.9|173
1684323300000|2023-05-17 11:35:00|8988.9|8987.4|8988.9|8987.4|8989.9|8988.4|8987.5|8986|143
1684323600000|2023-05-17 11:40:00|8988.8|8987.3|8987.8|8986.3|8990|8988.5|8985.3|8983.8|241
1684323900000|2023-05-17 11:45:00|8987.9|8986.4|8991.2|8989.7|8993|8991.5|8987.8|8986.3|249
1684324200000|2023-05-17 11:50:00|8991.1|8989.6|8996.6|8995.1|8996.9|8995.4|8991.1|8988.8|225
1684324500000|2023-05-17 11:55:00|8996.7|8995.2|9000.6|8999.1|9000.7|8999.2|8994.8|8992.4|304
1684324800000|2023-05-17 12:00:00|9000.2|8998.7|8999.6|8998.1|9001.7|9000.2|8999.3|8997.8|390
1684325100000|2023-05-17 12:05:00|8999.4|8997.9|8999.1|8997.6|9000|8998.5|8996.4|8994.9|300
1684325400000|2023-05-17 12:10:00|8999|8997.5|9000.3|8998.8|9001|8999.5|8998.5|8997|197
1684325700000|2023-05-17 12:15:00|9000.2|8998.7|8998|8996.5|9000.2|8998.7|8996.4|8994.9|346
1684326000000|2023-05-17 12:20:00|8998.3|8996.8|9001.7|9000.2|9001.8|9000.3|8994.9|8993.4|308
1684326300000|2023-05-17 12:25:00|9001.6|9000.1|9001.9|8999.5|9001.9|9000.2|8997.9|8996.4|197
1684326600000|2023-05-17 12:30:00|9002|8999.6|9006.1|9004.6|9009.3|9007.8|9000|8997.6|369
1684326900000|2023-05-17 12:35:00|9006|9004.5|9008.8|9007.3|9012.5|9011|9004.7|9003.2|400
1684327200000|2023-05-17 12:40:00|9008.7|9007.2|9009.7|9008.2|9010.2|9008.7|9005.4|9003.9|323
1684327500000|2023-05-17 12:45:00|9009.3|9007.8|9005.6|9004.1|9009.9|9008.4|9004.6|9003.1|346
1684327800000|2023-05-17 12:50:00|9005.7|9004.2|9000.2|8998.7|9006.2|9004.7|9000.2|8998.7|361
1684328100000|2023-05-17 12:55:00|9000|8998.5|9007.1|9005.6|9007.5|9006|8998.8|8997.3|488
1684328400000|2023-05-17 13:00:00|9007.3|9005.8|9003.3|9001.8|9007.9|9006|9002.5|9001|430
1684328700000|2023-05-17 13:05:00|9003.2|9001.7|9001.5|9000|9003.3|9001.8|8995.9|8994.4|616
1684329000000|2023-05-17 13:10:00|9001.4|8999.9|9008.7|9007.2|9009.9|9008.4|9000.1|8998.6|462
1684329300000|2023-05-17 13:15:00|9008.8|9007.3|9010.2|9008.7|9011.1|9009.6|9008.2|9006.2|388
1684329600000|2023-05-17 13:20:00|9010.3|9008.8|9008.6|9007.1|9010.9|9009.4|9008.3|9006.8|352
1684329900000|2023-05-17 13:25:00|9008.7|9007.2|9009.3|9007.8|9009.4|9007.9|9006.1|9004.6|324
1684330200000|2023-05-17 13:30:00|9009.4|9007.9|9014.5|9013|9015.5|9014|9009.1|9007.6|466
1684330500000|2023-05-17 13:35:00|9014.6|9013.1|9017|9015.5|9017.7|9016.2|9014.1|9012.6|281
1684330800000|2023-05-17 13:40:00|9016.9|9015.4|9014|9012.5|9018.4|9016.9|9013.7|9012.2|364
1684331100000|2023-05-17 13:45:00|9014.1|9012.6|9016.1|9014.6|9018.4|9016.9|9013.3|9011.8|334
1684331400000|2023-05-17 13:50:00|9016|9014.5|9019.1|9017.6|9019.5|9018|9015.1|9013.6|332
1684331700000|2023-05-17 13:55:00|9019.3|9017.8|9021|9019.5|9022.9|9021.4|9018.5|9017|362
1684332000000|2023-05-17 14:00:00|9020.9|9019.4|9024.2|9022.7|9024.5|9023|9019.8|9018.3|403
1684332300000|2023-05-17 14:05:00|9024.3|9022.8|9017.7|9016.2|9026.4|9024.9|9016|9014.5|565
1684332600000|2023-05-17 14:10:00|9017.6|9016.1|9009.9|9008.4|9019.4|9017.9|9008.2|9005.8|389
1684332900000|2023-05-17 14:15:00|9009.7|9008.2|9003.8|9002.3|9013|9011.5|9002|9000.5|455
1684333200000|2023-05-17 14:20:00|9003.1|9001.6|8995.8|8994.3|9005.2|9003.7|8995.2|8993.7|417
1684333500000|2023-05-17 14:25:00|8995.7|8994.2|8986.3|8984.8|8996.1|8994.6|8985.6|8984.1|460
1684333800000|2023-05-17 14:30:00|8986.7|8985.2|8998|8996.5|9000.4|8998.4|8984.6|8983.1|466
1684334100000|2023-05-17 14:35:00|8997.9|8996.4|8998.7|8997.2|9002|9000.5|8995.6|8994.1|386
1684334400000|2023-05-17 14:40:00|8998.8|8997.3|9001.7|9000.2|9003.1|9001.6|8998.3|8996.8|276
1684334700000|2023-05-17 14:45:00|9001.8|9000.3|8998.9|8997.4|9002|9000.5|8997.7|8996.2|404
1684335000000|2023-05-17 14:50:00|8999|8997.5|8993.5|8992|9000.3|8998.8|8992.9|8991.4|349
1684335300000|2023-05-17 14:55:00|8993.6|8992.1|8991.6|8990.1|8994.2|8992.7|8989|8987.5|333
1684335600000|2023-05-17 15:00:00|8991.5|8990|8993|8991.5|8994.3|8992.8|8991.3|8989.8|388
1684335900000|2023-05-17 15:05:00|8992.9|8991.4|8995.8|8994.3|8995.8|8994.3|8992.8|8991.3|150
1684336200000|2023-05-17 15:10:00|8995.7|8994.2|8994.9|8993.4|8995.9|8994.4|8994.2|8992.7|98
1684336500000|2023-05-17 15:15:00|8996.8|8995.3|8998.7|8997.2|8999|8997.5|8994.6|8993.1|253
1684336800000|2023-05-17 15:20:00|8998.8|8997.3|8992.3|8990.8|9000.9|8999.4|8992.2|8990.7|384
1684337100000|2023-05-17 15:25:00|8992.2|8990.7|8990.6|8989.1|8992.5|8991|8988.9|8987.4|276
1684337400000|2023-05-17 15:30:00|8990.7|8989.2|8990.8|8989.3|8992.9|8991.4|8989.6|8988.1|250
1684337700000|2023-05-17 15:35:00|8990.7|8989.2|8990.9|8989.4|8991.9|8990.4|8988.3|8986.8|240
1684338000000|2023-05-17 15:40:00|8990.8|8989.3|8989.9|8988.4|8991.8|8990.3|8989.2|8987.7|254
1684338300000|2023-05-17 15:45:00|8989.5|8988|8989.1|8987.6|8989.9|8988.4|8984.1|8982.6|305
1684338600000|2023-05-17 15:50:00|8989.2|8987.7|8987.8|8986.3|8990.2|8988.7|8986.5|8985|154
1684338900000|2023-05-17 15:55:00|8987.9|8986.4|8993.6|8992.1|8995.4|8993.9|8987.9|8986.4|177
1684339200000|2023-05-17 16:00:00|8993.9|8992.4|8992.3|8990.8|8994.2|8992.4|8990.8|8989.3|188
1684339500000|2023-05-17 16:05:00|8992.4|8990.9|8991.1|8989.6|8992.5|8991|8989.4|8987.9|147
1684339800000|2023-05-17 16:10:00|8991.2|8989.7|8989.6|8988.1|8991.2|8989.7|8989.3|8987.8|183
1684340100000|2023-05-17 16:15:00|8989.7|8988.2|8990.1|8988.6|8991.6|8990.1|8989.6|8988.1|154
1684340400000|2023-05-17 16:20:00|8990.2|8988.7|8989.8|8988.3|8991.4|8989.9|8989.2|8987.7|141
1684340700000|2023-05-17 16:25:00|8989.9|8988.4|8988.4|8986.9|8990.2|8988.7|8987.8|8986.3|116
1684341000000|2023-05-17 16:30:00|8988.5|8987|8985.3|8983.8|8988.5|8987|8985.2|8983.7|206
1684341300000|2023-05-17 16:35:00|8985.2|8983.7|8986.5|8985|8987.4|8985.2|8983.8|8982.3|130
1684341600000|2023-05-17 16:40:00|8986.4|8984.9|8983.1|8981.6|8986.6|8985|8983.1|8981.2|182
1684341900000|2023-05-17 16:45:00|8983|8981.5|8983.1|8980.7|8984.1|8982.4|8982|8979.6|228
1684342200000|2023-05-17 16:50:00|8983|8980.6|8982.5|8980.1|8983.5|8981.6|8981.8|8979.4|176
1684342500000|2023-05-17 16:55:00|8982.4|8980|8983.8|8981.4|8983.8|8981.8|8981.5|8979.1|185
1684342800000|2023-05-17 17:00:00|8983.7|8981.3|8981.5|8980|8983.7|8981.3|8981|8979.1|221
1684343100000|2023-05-17 17:05:00|8981.8|8980.3|8982.2|8980.7|8983|8981.5|8981.3|8979.8|160
1684343400000|2023-05-17 17:10:00|8982.3|8980.8|8982.3|8980.8|8982.9|8981.4|8981|8979.5|186
1684343700000|2023-05-17 17:15:00|8982.5|8981|8984.1|8982.6|8984.5|8983|8982.5|8981|141
1684344000000|2023-05-17 17:20:00|8984.3|8982.8|8982.8|8980.4|8985.2|8983.7|8982.7|8980.3|114
1684344300000|2023-05-17 17:25:00|8982.9|8980.5|8982.7|8980.3|8983|8981.3|8981.8|8979.4|124
1684344600000|2023-05-17 17:30:00|8982.8|8980.4|8981.5|8980|8982.8|8980.4|8979.2|8977.1|194
1684344900000|2023-05-17 17:35:00|8981.4|8979.9|8982.3|8980.8|8983.4|8981.9|8980.9|8979.4|181
1684345200000|2023-05-17 17:40:00|8982.2|8980.7|8984.4|8982.9|8984.9|8983.4|8981|8979.5|165
1684345500000|2023-05-17 17:45:00|8984.5|8983|8985.9|8984.4|8985.9|8984.4|8984.3|8982.8|101
1684345800000|2023-05-17 17:50:00|8985.8|8984.3|8985.6|8984.1|8987.1|8985.6|8985.2|8983.7|134
1684346100000|2023-05-17 17:55:00|8985.4|8983.9|8982.9|8981.4|8985.4|8983.9|8982.7|8981.2|148
1684346400000|2023-05-17 18:00:00|8982.8|8981.3|8981.5|8980|8983.4|8981.9|8980.8|8979.3|118
1684346700000|2023-05-17 18:05:00|8981.4|8979.9|8984|8982.5|8984.2|8982.7|8981.4|8979.9|72
1684347000000|2023-05-17 18:10:00|8983.9|8982.4|8984.9|8983.4|8985.4|8983.9|8983.9|8982.4|136
1684347300000|2023-05-17 18:15:00|8985|8983.5|8987|8984.6|8987.1|8985.6|8984.6|8983.1|124
1684347600000|2023-05-17 18:20:00|8986.9|8984.5|8987.7|8986.2|8987.9|8986.4|8986.4|8984.5|81
1684347900000|2023-05-17 18:25:00|8987.8|8986.3|8988.1|8986.6|8989.1|8987.6|8987.8|8986.3|104
1684348200000|2023-05-17 18:30:00|8988|8986.5|8988|8986.5|8988|8986.5|8986.9|8985.4|102
1684348500000|2023-05-17 18:35:00|8987.9|8986.4|8988.9|8987.4|8989.4|8987.9|8987.2|8985.7|98
1684348800000|2023-05-17 18:40:00|8989|8987.5|8986.2|8984.7|8989.2|8987.7|8986.1|8984.6|110
1684349100000|2023-05-17 18:45:00|8986.3|8984.8|8987.9|8986.4|8988.6|8987.1|8986.2|8984.7|157
1684349400000|2023-05-17 18:50:00|8987.8|8986.3|8989.2|8987.7|8989.7|8988.2|8987.3|8985.8|206
1684349700000|2023-05-17 18:55:00|8989.1|8987.6|8987.6|8986.1|8989.2|8987.7|8987.4|8985.9|140
1684350000000|2023-05-17 19:00:00|8987.5|8986|8985.2|8983.7|8987.5|8986|8984.9|8983.4|143
1684350300000|2023-05-17 19:05:00|8985.3|8983.8|8983.7|8982.2|8985.4|8983.9|8983.4|8981.9|107
1684350600000|2023-05-17 19:10:00|8983.6|8982.1|8982.8|8981.3|8983.6|8982.1|8982.2|8980.6|86
1684350900000|2023-05-17 19:15:00|8982.7|8981.2|8982.8|8981.3|8983.6|8982.1|8982|8980.5|122
1684351200000|2023-05-17 19:20:00|8982.7|8981.2|8985.7|8984.2|8985.9|8984.4|8982.2|8980.7|144
1684351500000|2023-05-17 19:25:00|8985.8|8984.3|8985.7|8984.2|8986.2|8984.7|8985.2|8983.7|88
1684351800000|2023-05-17 19:30:00|8985.6|8984.1|8984.6|8983.1|8985.7|8984.2|8984.5|8983|110
1684352100000|2023-05-17 19:35:00|8984.5|8983|8984.9|8983.4|8985.8|8984.3|8984.4|8982.9|83
1684352400000|2023-05-17 19:40:00|8985|8983.5|8983.6|8982.1|8985|8983.5|8983.1|8981.6|86
1684352700000|2023-05-17 19:45:00|8983.7|8982.2|8984.3|8982.8|8984.6|8983.1|8983.7|8982.2|69
1684353000000|2023-05-17 19:50:00|8984.4|8982.9|8985.6|8984.1|8986.5|8985|8984.1|8982.6|91
1684353300000|2023-05-17 19:55:00|8985.4|8983.9|8983.5|8982|8985.5|8984|8982.4|8980.9|197
1684353600000|2023-05-17 20:00:00|8984|8982.5|8982.7|8981.2|8984.1|8982.6|8982.6|8980.5|95
1684353900000|2023-05-17 20:05:00|8982.8|8981.3|8982.8|8981.3|8983.1|8981.4|8982.3|8980.6|46
1684354200000|2023-05-17 20:10:00|8982.9|8981.4|8985.5|8983.1|8985.6|8983.2|8982.9|8981|88
1684354500000|2023-05-17 20:15:00|8985.6|8983.2|8986|8983.6|8987.2|8985|8985.6|8983.2|75
1684354800000|2023-05-17 20:20:00|8986.1|8983.7|8985.7|8983.3|8986.5|8984.1|8985.7|8983.3|199
1684355100000|2023-05-17 20:25:00|8985.8|8983.4|8985.6|8984.1|8986.3|8984.4|8985.3|8983.4|44
1684355400000|2023-05-17 20:30:00|8985.5|8984|8985.3|8983.8|8986|8984.2|8985.3|8983|114
1684355700000|2023-05-17 20:35:00|8985.2|8983.7|8985.9|8983.5|8985.9|8984.1|8985.1|8983.3|92
1684356000000|2023-05-17 20:40:00|8985.8|8983.4|8986.2|8983.8|8986.2|8984.1|8985.4|8983.4|19
1684356300000|2023-05-17 20:45:00|8986.3|8983.9|8986|8983.6|8986.5|8984.1|8986|8983.6|24
1684356600000|2023-05-17 20:50:00|8986.1|8983.7|8986.3|8983.9|8987.5|8985.1|8985.7|8983.4|85
1684356900000|2023-05-17 20:55:00|8986.4|8984|8984.3|8979.3|8988.2|8984.7|8984.3|8979.3|285
1684357200000|2023-05-17 21:00:00|8987.1|8982.1|8994.6|8989.6|8994.6|8989.6|8980.3|8975.3|31
1684357500000|2023-05-17 21:05:00|8994.7|8989.7|8994.8|8989.8|8995.3|8990.3|8993.4|8988.4|47
1684357800000|2023-05-17 21:10:00|8994.5|8989.5|8993.9|8988.9|8994.8|8989.8|8993.2|8988.2|33
1684358100000|2023-05-17 21:15:00|8993.8|8988.8|8989.2|8984.2|8994.4|8989.4|8986.4|8981.4|81
1684358400000|2023-05-17 21:20:00|8989.1|8984.1|8987.9|8982.9|8989.1|8984.1|8986.9|8981.9|36
1684358700000|2023-05-17 21:25:00|8987.7|8982.7|8988|8983|8988|8983|8987.6|8982.6|21
1684359000000|2023-05-17 21:30:00|8988.1|8983.1|8987.9|8982.9|8988.3|8983.3|8987.5|8982.5|202
1684359300000|2023-05-17 21:35:00|8988|8983|8988.3|8983.3|8988.3|8983.3|8987.7|8982.7|71
1684359600000|2023-05-17 21:40:00|8988.2|8983.2|8988.3|8983.3|8988.5|8983.5|8988|8983|157
1684359900000|2023-05-17 21:45:00|8988.4|8983.4|8988.9|8983.9|8989.1|8984.1|8988.2|8983.2|113
1684360200000|2023-05-17 21:50:00|8989|8984|8987.5|8982.5|8989|8984|8987.5|8982.5|133
1684360500000|2023-05-17 21:55:00|8987.4|8982.4|8987.1|8982.1|8988.3|8983.3|8984.9|8979.9|136
1684360800000|2023-05-17 22:00:00|8987.6|8982.6|8986.8|8984.4|8988.7|8984.5|8986.8|8982.1|178
1684361100000|2023-05-17 22:05:00|8987.1|8984.2|8986.5|8984|8987.1|8984.3|8986.3|8983.8|44
1684361400000|2023-05-17 22:10:00|8986.6|8983.9|8986.3|8983.9|8986.8|8984.1|8986.2|8983.8|56
1684361700000|2023-05-17 22:15:00|8986.2|8983.8|8987.2|8984.8|8987.4|8985|8986.2|8983.8|200
1684362000000|2023-05-17 22:20:00|8987.1|8984.7|8987.1|8984.7|8987.7|8985.3|8987|8984.6|210
1684362300000|2023-05-17 22:25:00|8987.2|8984.8|8987.3|8984.9|8987.3|8984.9|8987|8984.6|66
1684362600000|2023-05-17 22:30:00|8987.2|8984.8|8986.1|8983.7|8987.2|8984.8|8985.9|8983.5|59
1684362900000|2023-05-17 22:35:00|8986.6|8984.2|8986|8983.6|8986.6|8984.2|8986|8983.6|24
1684363200000|2023-05-17 22:40:00|8985.9|8983.5|8986.3|8983.9|8986.4|8984|8985.6|8983.2|72
1684363500000|2023-05-17 22:45:00|8986.4|8984|8986|8983.6|8986.8|8984.4|8986|8983.6|29
1684363800000|2023-05-17 22:50:00|8986.3|8983.9|8986|8983.6|8986.4|8984|8985.9|8983.5|36
1684364100000|2023-05-17 22:55:00|8986.1|8983.7|8986.7|8984.3|8987|8984.6|8986|8983.6|17
1684364400000|2023-05-17 23:00:00|8986.8|8984.4|8987.5|8985.1|8988|8985.6|8986.8|8984.4|74
1684364700000|2023-05-17 23:05:00|8987.4|8985|8986.8|8984.4|8987.7|8985.3|8986.8|8984.4|15
1684365000000|2023-05-17 23:10:00|8986.9|8984.5|8987.4|8985|8987.4|8985|8986.9|8984.5|24
1684365300000|2023-05-17 23:15:00|8987.3|8984.9|8987.4|8985|8987.5|8985.1|8987.2|8984.8|29
1684365600000|2023-05-17 23:20:00|8987.5|8985.1|8987.5|8985.1|8987.6|8985.2|8987|8984.6|33
1684365900000|2023-05-17 23:25:00|8987.6|8985.2|8988.6|8986.2|8988.6|8986.2|8987.3|8984.9|43
1684366200000|2023-05-17 23:30:00|8988.7|8986.3|8988.6|8986.2|8988.9|8986.5|8988.5|8986.1|43
1684366500000|2023-05-17 23:35:00|8988.7|8986.3|8987.6|8985.2|8988.7|8986.3|8987.5|8985.1|69
1684366800000|2023-05-17 23:40:00|8987.7|8985.3|8988.4|8986|8988.6|8986.2|8987.6|8985.2|34
1684367100000|2023-05-17 23:45:00|8988.3|8985.9|8987.4|8985|8988.6|8986.2|8987.4|8985|58
1684367400000|2023-05-17 23:50:00|8987.3|8984.9|8987.7|8985.3|8987.8|8985.4|8986.9|8984.5|78
1684367700000|2023-05-17 23:55:00|8987.8|8985.4|8987.6|8985.2|8987.9|8985.5|8987.6|8985.2|34
1684368000000|2023-05-18 00:00:00|8987.7|8985.3|8985.9|8983.5|8987.8|8985.4|8985.9|8983.5|170
1684368300000|2023-05-18 00:05:00|8985.8|8983.4|8987.2|8984.8|8987.5|8985.1|8985.8|8983.4|133
1684368600000|2023-05-18 00:10:00|8987.1|8984.7|8987.2|8984.8|8987.6|8985.2|8986.8|8984.4|77
1684368900000|2023-05-18 00:15:00|8987.3|8984.9|8990.2|8987.8|8990.5|8988.1|8987.2|8984.8|81
1684369200000|2023-05-18 00:20:00|8990.1|8987.7|8989|8986.6|8990.2|8987.8|8988.6|8986.6|90
1684369500000|2023-05-18 00:25:00|8989.1|8986.7|8988.1|8985.7|8989.1|8986.7|8987.8|8985.4|137
1684369800000|2023-05-18 00:30:00|8988|8985.6|8988.2|8985.8|8989|8986.6|8987.6|8985.2|76
1684370100000|2023-05-18 00:35:00|8988.3|8985.9|8989.5|8987.1|8989.6|8987.2|8988.2|8985.8|156
1684370400000|2023-05-18 00:40:00|8989.4|8987|8987.4|8985|8989.5|8987.1|8987.4|8985|146
1684370700000|2023-05-18 00:45:00|8987.3|8984.9|8986.9|8984.5|8987.5|8985.1|8985.9|8983.5|159
1684371000000|2023-05-18 00:50:00|8987|8984.6|8985.8|8983.4|8987.3|8984.9|8985.7|8983.3|136
1684371300000|2023-05-18 00:55:00|8985.6|8983.2|8986.1|8983.7|8987|8984.6|8985.6|8983.2|122
1684371600000|2023-05-18 01:00:00|8986.2|8983.8|8987.6|8985.2|8987.6|8985.2|8986.1|8983.7|166
1684371900000|2023-05-18 01:05:00|8987.8|8985.4|8987.3|8984.9|8988.3|8985.9|8986.9|8984.5|145
1684372200000|2023-05-18 01:10:00|8987.4|8985|8986.1|8983.7|8987.5|8985.1|8986.1|8983.7|103
1684372500000|2023-05-18 01:15:00|8986.3|8983.9|8985.7|8983.3|8986.4|8984|8984.8|8982.4|148
1684372800000|2023-05-18 01:20:00|8985.5|8983.1|8983.8|8981.4|8985.5|8983.1|8983.8|8981.4|92
1684373100000|2023-05-18 01:25:00|8983.7|8981.3|8982.3|8979.9|8983.8|8981.4|8981.7|8979.3|71
1684373400000|2023-05-18 01:30:00|8982.4|8980|8986.5|8984.1|8986.6|8984.2|8981.9|8979.5|269
1684373700000|2023-05-18 01:35:00|8986.4|8984|8986.5|8984.1|8986.7|8984.3|8985.3|8982.9|154
1684374000000|2023-05-18 01:40:00|8986.6|8984.2|8986.2|8983.8|8986.6|8984.2|8985.4|8983|167
1684374300000|2023-05-18 01:45:00|8986.1|8983.7|8984.9|8982.5|8986.1|8983.7|8984.6|8982.2|177
1684374600000|2023-05-18 01:50:00|8984.8|8982.4|8985.4|8983|8985.9|8983.5|8984.8|8982.4|164
1684374900000|2023-05-18 01:55:00|8985.5|8983.1|8984.4|8982|8986|8983.6|8983.9|8981.5|152
1684375200000|2023-05-18 02:00:00|8984.3|8981.9|8983.6|8981.2|8984.3|8981.9|8983.2|8980.8|88
1684375500000|2023-05-18 02:05:00|8983.4|8981|8985|8982.6|8985.4|8983|8983.4|8981|88
1684375800000|2023-05-18 02:10:00|8985.1|8982.7|8984.6|8982.2|8985.9|8983.5|8984.6|8982.2|133
1684376100000|2023-05-18 02:15:00|8984.7|8982.3|8984.5|8982.1|8985|8982.6|8984.3|8981.9|76
1684376400000|2023-05-18 02:20:00|8984.4|8982|8983.1|8980.7|8984.7|8982.3|8982.7|8980.3|132
1684376700000|2023-05-18 02:25:00|8983.2|8980.8|8984.6|8982.2|8985.1|8982.7|8983.1|8980.7|136
1684377000000|2023-05-18 02:30:00|8984.7|8982.3|8983.7|8981.3|8984.7|8982.3|8983.4|8981|144
1684377300000|2023-05-18 02:35:00|8983.8|8981.4|8983.6|8981.2|8984.3|8981.9|8983.4|8981|94
1684377600000|2023-05-18 02:40:00|8983.5|8981.1|8982.9|8980.5|8983.7|8981.3|8982.8|8980.4|87
1684377900000|2023-05-18 02:45:00|8983.1|8980.7|8982.4|8980|8983.2|8980.8|8982.3|8979.9|113
1684378200000|2023-05-18 02:50:00|8982.5|8980.1|8982.2|8979.8|8982.9|8980.5|8981.9|8979.5|81
1684378500000|2023-05-18 02:55:00|8982.1|8979.7|8982.4|8980|8982.5|8980.1|8982|8979.6|71
1684378800000|2023-05-18 03:00:00|8982.5|8980.1|8982.3|8979.9|8982.5|8980.1|8981.9|8979.5|124
1684379100000|2023-05-18 03:05:00|8982.2|8979.8|8982.3|8979.9|8982.6|8980.2|8982|8979.6|103
1684379400000|2023-05-18 03:10:00|8982.2|8979.8|8982.5|8981|8983|8981|8982.1|8979.7|76
1684379700000|2023-05-18 03:15:00|8982.4|8980.9|8983.9|8981.5|8984.4|8982|8982.4|8980.9|96
1684380000000|2023-05-18 03:20:00|8984|8981.6|8984.4|8982.9|8984.7|8983.2|8984|8981.6|67
1684380300000|2023-05-18 03:25:00|8984.2|8982.7|8985|8982.6|8985.2|8982.8|8984.2|8982.2|76
1684380600000|2023-05-18 03:30:00|8984.9|8982.5|8985|8982.6|8985.1|8982.7|8984.8|8982.4|92
1684380900000|2023-05-18 03:35:00|8985.1|8982.7|8985.5|8983.1|8986.1|8983.9|8984.7|8982.3|107
1684381200000|2023-05-18 03:40:00|8985.6|8983.2|8985.8|8983.4|8985.9|8983.5|8985|8982.6|81
1684381500000|2023-05-18 03:45:00|8985.9|8983.5|8986.6|8984.2|8986.6|8984.2|8985.8|8983.4|65
1684381800000|2023-05-18 03:50:00|8986.7|8984.3|8986|8983.6|8986.8|8984.7|8985.7|8983.3|95
1684382100000|2023-05-18 03:55:00|8986.1|8983.7|8985.6|8983.2|8986.1|8983.7|8985.3|8982.9|72
1684382400000|2023-05-18 04:00:00|8985.4|8983|8987.7|8985.3|8987.7|8985.3|8985.1|8982.7|96
1684382700000|2023-05-18 04:05:00|8987.6|8985.2|8988.3|8985.9|8988.8|8986.4|8987.6|8985.2|75
1684383000000|2023-05-18 04:10:00|8988.4|8986|8988.3|8985.9|8989.5|8987.1|8988.3|8985.9|72
1684383300000|2023-05-18 04:15:00|8988.4|8986|8987.8|8985.4|8988.4|8986|8987.1|8984.7|62
1684383600000|2023-05-18 04:20:00|8987.9|8985.5|8988.8|8986.4|8989|8986.6|8987.8|8985.4|68
1684383900000|2023-05-18 04:25:00|8988.7|8986.3|8988.6|8986.2|8988.9|8986.5|8987.7|8985.3|78
1684384200000|2023-05-18 04:30:00|8988.4|8986|8988.4|8986|8988.8|8986.4|8988.2|8985.8|46
1684384500000|2023-05-18 04:35:00|8988.5|8986.1|8989.9|8987.5|8990|8987.6|8988.4|8986|43
1684384800000|2023-05-18 04:40:00|8990|8987.6|8990.9|8988.5|8990.9|8988.5|8989.9|8987.5|91
1684385100000|2023-05-18 04:45:00|8990.8|8988.4|8992|8989.6|8992.5|8990.1|8990.8|8988.4|103
1684385400000|2023-05-18 04:50:00|8992.1|8989.7|8992|8989.6|8992.6|8990.2|8991.8|8989.4|72
1684385700000|2023-05-18 04:55:00|8992.1|8989.7|8992.8|8990.4|8993.4|8991|8991.9|8989.5|102
1684386000000|2023-05-18 05:00:00|8992.9|8990.5|8993.9|8991.5|8994.2|8991.8|8992.8|8990.4|124
1684386300000|2023-05-18 05:05:00|8993.7|8991.3|8994.7|8992.3|8994.8|8992.4|8993.5|8991.1|120
1684386600000|2023-05-18 05:10:00|8994.8|8992.4|8995.3|8992.9|8996.7|8994.3|8994.3|8991.9|144
1684386900000|2023-05-18 05:15:00|8995.4|8993|8995.4|8993|8995.6|8993.2|8994.8|8992.4|107
1684387200000|2023-05-18 05:20:00|8995.3|8992.9|8995.4|8993|8995.5|8993.1|8994.6|8992.2|91
1684387500000|2023-05-18 05:25:00|8995.5|8993.1|8995|8992.6|8995.5|8993.1|8994.7|8992.3|77
1684387800000|2023-05-18 05:30:00|8995.2|8992.8|8993|8990.6|8995.3|8992.9|8992.9|8990.5|98
1684388100000|2023-05-18 05:35:00|8992.9|8990.5|8994|8991.6|8994.5|8992.1|8992.3|8989.9|117
1684388400000|2023-05-18 05:40:00|8993.9|8991.5|8996|8993.6|8996|8993.6|8993.8|8991.4|157
1684388700000|2023-05-18 05:45:00|8995.9|8993.5|8996.8|8994.4|8996.9|8994.5|8995.2|8992.8|178
1684389000000|2023-05-18 05:50:00|8996.9|8994.5|8998.5|8996.1|9000|8997.6|8996.6|8994.2|163
1684389300000|2023-05-18 05:55:00|8998.4|8996|8998.6|8996.2|8999.1|8996.7|8997.7|8995.3|143
1684389600000|2023-05-18 06:00:00|8998.4|8996|8996.2|8993.8|8998.6|8996.2|8995.9|8993.5|227
1684389900000|2023-05-18 06:05:00|8996.1|8993.7|8998|8995.6|8998.6|8996.2|8996|8993.6|154
1684390200000|2023-05-18 06:10:00|8997.9|8995.5|8997.7|8995.3|8998.4|8996.2|8997.1|8994.7|169
1684390500000|2023-05-18 06:15:00|8997.8|8995.4|8994.1|8991.7|8998.1|8995.7|8994.1|8991.7|222
1684390800000|2023-05-18 06:20:00|8993.9|8991.5|8988.4|8986|8994|8991.6|8988.2|8985.8|224
1684391100000|2023-05-18 06:25:00|8988.3|8985.9|8985.4|8983.9|8988.9|8986.5|8985.2|8983.7|164
1684391400000|2023-05-18 06:30:00|8985.5|8984|8986.8|8985.3|8987.2|8985.5|8985.4|8983.4|150
1684391700000|2023-05-18 06:35:00|8986.9|8985.4|8985.6|8983.2|8987|8985.5|8984.9|8982.6|127
1684392000000|2023-05-18 06:40:00|8985.7|8983.3|8986.2|8983.8|8987|8984.8|8985.5|8983.3|162
1684392300000|2023-05-18 06:45:00|8986.1|8983.7|8986.9|8984.5|8988.1|8985.7|8986.1|8983.7|200
1684392600000|2023-05-18 06:50:00|8987|8984.6|8990.8|8989.3|8990.9|8989.3|8986.7|8984.4|205
1684392900000|2023-05-18 06:55:00|8991.3|8989.8|8987.9|8985.5|8992.4|8990.8|8986.8|8984.4|247
1684393200000|2023-05-18 07:00:00|8987.8|8985.4|8986.3|8984.8|8989.4|8987|8986.2|8983.8|259
1684393500000|2023-05-18 07:05:00|8986.4|8984.9|8988.4|8986|8988.6|8986.5|8985.5|8983.8|259
1684393800000|2023-05-18 07:10:00|8988.5|8986.1|8985.6|8984.1|8990.1|8988.5|8985.2|8983.3|347
1684394100000|2023-05-18 07:15:00|8985.7|8984.2|8990.1|8987.7|8990.2|8988.7|8985.3|8983.8|298
1684394400000|2023-05-18 07:20:00|8989.9|8987.5|8990.9|8988.5|8991.1|8989|8989.3|8986.9|281
1684394700000|2023-05-18 07:25:00|8991|8988.6|8989.3|8986.9|8991|8988.6|8988.5|8986.5|176
1684395000000|2023-05-18 07:30:00|8989.2|8986.8|8990.3|8988.8|8990.8|8989.3|8988.6|8986.2|230
1684395300000|2023-05-18 07:35:00|8990.2|8988.7|8992.6|8990.2|8993.1|8991.6|8990.2|8988.2|214
1684395600000|2023-05-18 07:40:00|8992.5|8990.1|8994.3|8991.9|8994.8|8992.4|8991.7|8989.3|254
1684395900000|2023-05-18 07:45:00|8994.2|8991.8|8994.7|8992.3|8994.9|8992.5|8993.3|8990.9|254
1684396200000|2023-05-18 07:50:00|8994.6|8992.2|8999.7|8997.3|9000.1|8998|8993.4|8991.4|198
1684396500000|2023-05-18 07:55:00|8999.9|8997.5|9005.3|9002.9|9012|9009.6|8999.9|8997.5|390
1684396800000|2023-05-18 08:00:00|9005.4|9003|9003|9000.6|9008.2|9006.7|9001.5|9000|321
1684397100000|2023-05-18 08:05:00|9002.9|9000.5|9000.9|8998.5|9003.5|9001.1|8999.3|8997.4|367
1684397400000|2023-05-18 08:10:00|9001.1|8998.7|9003.3|9000.9|9003.6|9001.2|8999.7|8998|274
1684397700000|2023-05-18 08:15:00|9003.4|9001|9004.4|9002.9|9007.4|9005|9003.3|9000.9|296
1684398000000|2023-05-18 08:20:00|9004.5|9003|9003.3|9000.9|9004.6|9003.1|9001.2|8998.8|354
1684398300000|2023-05-18 08:25:00|9003.4|9001|9004|9001.6|9004.9|9002.5|9001|8998.6|290
1684398600000|2023-05-18 08:30:00|9004.2|9001.8|9007.3|9004.9|9007.3|9004.9|9003.5|9001.1|288
1684398900000|2023-05-18 08:35:00|9007.2|9004.8|9004.7|9002.3|9007.6|9005.9|9004.2|9001.8|239
1684399200000|2023-05-18 08:40:00|9004.6|9002.2|9003.5|9001.1|9004.7|9002.3|9001.2|8998.8|292
1684399500000|2023-05-18 08:45:00|9003.4|9001.9|9007.8|9006.3|9007.9|9006.4|9003.2|9001.2|231
1684399800000|2023-05-18 08:50:00|9008|9006.5|9009|9006.6|9009.5|9007.4|9005|9003.5|333
1684400100000|2023-05-18 08:55:00|9009.1|9006.7|9005.8|9003.4|9010.2|9007.8|9005.3|9003|310
1684400400000|2023-05-18 09:00:00|9005.4|9003.9|9005.6|9004.1|9005.9|9004.3|9004.6|9002.6|279
1684400700000|2023-05-18 09:05:00|9005.7|9004.2|9002.8|9000.4|9005.9|9004.4|9002.7|9000.3|239
1684401000000|2023-05-18 09:10:00|9002.7|9000.3|9006.2|9003.8|9006.6|9004.2|9002.3|9000|226
1684401300000|2023-05-18 09:15:00|9006.3|9003.9|9008.9|9006.5|9011|9008.6|9006.3|9003.9|276
1684401600000|2023-05-18 09:20:00|9009|9006.6|9008.7|9006.3|9009.3|9006.9|9006.5|9004.1|209
1684401900000|2023-05-18 09:25:00|9008.8|9006.4|9009.1|9006.7|9010.5|9008.6|9008.5|9006.1|243
1684402200000|2023-05-18 09:30:00|9009|9006.6|9007.9|9005.5|9009|9006.7|9006.1|9003.7|236
1684402500000|2023-05-18 09:35:00|9007.8|9005.4|9007.2|9004.8|9008.2|9005.8|9005.4|9003|262
1684402800000|2023-05-18 09:40:00|9007.3|9004.9|9006.2|9003.8|9007.5|9005.3|9005.6|9003.6|256
1684403100000|2023-05-18 09:45:00|9006.1|9003.7|9005.5|9003.1|9007.2|9004.8|9005.4|9003|177
1684403400000|2023-05-18 09:50:00|9005.6|9003.2|9002.5|9001|9005.8|9003.4|9002.5|9000.8|196
1684403700000|2023-05-18 09:55:00|9002.8|9000.4|9003.7|9001.3|9004.6|9003|9002.5|9000.1|218
1684404000000|2023-05-18 10:00:00|9004.1|9001.7|9005.7|9003.3|9006.1|9003.7|9003.7|9001.3|214
1684404300000|2023-05-18 10:05:00|9005.6|9003.2|9006.4|9004.9|9007.2|9005|9005.2|9002.8|121
1684404600000|2023-05-18 10:10:00|9006.5|9005|9007.5|9005.1|9008|9005.6|9006.4|9004|252
1684404900000|2023-05-18 10:15:00|9007.4|9005|9008.6|9007.1|9009.1|9007.6|9007.2|9005|133
1684405200000|2023-05-18 10:20:00|9008.7|9007.2|9008.5|9006.1|9009.2|9007.4|9007.1|9004.7|208
1684405500000|2023-05-18 10:25:00|9008.6|9006.2|9009.2|9006.8|9009.2|9007.3|9007.5|9005.3|216
1684405800000|2023-05-18 10:30:00|9009.1|9006.7|9010.3|9007.9|9011.6|9010.1|9009|9006.6|138
1684406100000|2023-05-18 10:35:00|9010.4|9008|9010.8|9008.4|9010.9|9008.5|9009|9006.6|149
1684406400000|2023-05-18 10:40:00|9010.6|9008.2|9009.4|9007|9010.7|9008.3|9009|9006.6|157
1684406700000|2023-05-18 10:45:00|9009.3|9006.9|9006.9|9004.5|9009.4|9007|9006.3|9003.9|83
1684407000000|2023-05-18 10:50:00|9007|9004.6|9005.3|9003.8|9007.4|9005.6|9005.3|9003.3|153
1684407300000|2023-05-18 10:55:00|9005.5|9004|9005.1|9003.6|9006.7|9004.9|9004.4|9002.9|168
1684407600000|2023-05-18 11:00:00|9005|9003.5|9008.1|9006.6|9008.2|9006.7|9004.9|9003.4|184
1684407900000|2023-05-18 11:05:00|9008.2|9006.7|9008.7|9007.2|9008.8|9007.3|9007.2|9005.7|119
1684408200000|2023-05-18 11:10:00|9008.8|9007.3|9007.3|9005.8|9009.1|9007.3|9007.3|9005|140
1684408500000|2023-05-18 11:15:00|9007.2|9005.7|9008.1|9006.6|9008.7|9007.2|9007.2|9005.7|140
1684408800000|2023-05-18 11:20:00|9007.9|9006.4|9007.9|9006.4|9008.3|9006.8|9006.2|9004.7|153
1684409100000|2023-05-18 11:25:00|9007.8|9006.3|9009.8|9008.3|9010.1|9008.6|9007.8|9006.3|146
1684409400000|2023-05-18 11:30:00|9009.9|9008.4|9008.6|9007.1|9010.3|9008.8|9008.6|9007.1|185
1684409700000|2023-05-18 11:35:00|9007.9|9006.4|9004.9|9003.4|9007.9|9006.4|9003.8|9002.3|224
1684410000000|2023-05-18 11:40:00|9004.8|9003.3|9002.7|9001.2|9004.8|9003.3|9001.7|9000.2|186
1684410300000|2023-05-18 11:45:00|9002.8|9001.3|9002.8|9001.3|9003|9001.5|9002.1|9000.6|128
1684410600000|2023-05-18 11:50:00|9002.9|9001.4|9003.3|9001.8|9004.2|9002.7|9002.4|9000.9|153
1684410900000|2023-05-18 11:55:00|9003.2|9001.7|9002.4|9000.9|9003.2|9001.7|9001.3|8999.8|237
1684411200000|2023-05-18 12:00:00|9002.5|9001|9003.5|9002|9003.6|9002.1|9002|9000.5|173
1684411500000|2023-05-18 12:05:00|9003.4|9001.9|9003.8|9002.3|9003.8|9002.3|9002.1|9000.6|147
1684411800000|2023-05-18 12:10:00|9003.9|9002.4|9001|8999.5|9003.9|9002.4|9001|8999.5|164
1684412100000|2023-05-18 12:15:00|9000.9|8999.4|9003.5|9002|9003.6|9002.1|9000.6|8999.1|163
1684412400000|2023-05-18 12:20:00|9003.6|9002.1|9003.8|9002.3|9004.3|9002.8|9002.1|9000.6|189
1684412700000|2023-05-18 12:25:00|9003.9|9002.4|9005.8|9001.8|9005.8|9003.2|9003.5|9000.8|181
1684413000000|2023-05-18 12:30:00|9004.9|9001.6|9019.6|9017.2|9019.9|9017.5|9004.5|9001.6|740
1684413300000|2023-05-18 12:35:00|9019.7|9017.3|9022.2|9019.8|9022.8|9020.4|9014.6|9012.6|568
1684413600000|2023-05-18 12:40:00|9022.4|9020|9017|9014.6|9023.4|9021|9017|9014.6|463
1684413900000|2023-05-18 12:45:00|9017.1|9014.7|9023|9021.5|9023|9021.5|9012.9|9010.5|486
1684414200000|2023-05-18 12:50:00|9022.9|9021.4|9018.6|9017.1|9024.2|9022.2|9018.1|9016.6|526
1684414500000|2023-05-18 12:55:00|9018.7|9017.2|9021.6|9019.2|9023|9021.5|9018.7|9017.2|410
1684414800000|2023-05-18 13:00:00|9021.3|9018.9|9019.3|9017.8|9022|9019.6|9016.4|9014.2|455
1684415100000|2023-05-18 13:05:00|9019.5|9018|9014.8|9013.3|9020.8|9019.3|9014.7|9013.2|493
1684415400000|2023-05-18 13:10:00|9014.7|9013.2|9018.6|9017.1|9018.7|9017.2|9014.3|9012.8|383
1684415700000|2023-05-18 13:15:00|9018.5|9017|9018.1|9016.6|9020.4|9018.9|9015.7|9014.2|404
1684416000000|2023-05-18 13:20:00|9018|9016.5|9015.1|9013.6|9018.7|9017.2|9012.8|9011.3|366
1684416300000|2023-05-18 13:25:00|9015.2|9013.7|9019.9|9017.5|9020|9017.8|9014.3|9012.8|329
1684416600000|2023-05-18 13:30:00|9020|9017.6|9022.8|9021.3|9023.5|9022|9019|9017.5|394
1684416900000|2023-05-18 13:35:00|9022.6|9021.1|9029.1|9027.6|9029.1|9027.6|9021.7|9020.2|450
1684417200000|2023-05-18 13:40:00|9029.2|9027.7|9030.5|9029|9033.5|9031.9|9029.1|9027.6|355
1684417500000|2023-05-18 13:45:00|9030.6|9029.1|9038.2|9036.7|9038.3|9036.8|9030.6|9029.1|284
1684417800000|2023-05-18 13:50:00|9038.4|9036.9|9042.2|9040.7|9044.4|9042.9|9036.5|9035|471
1684418100000|2023-05-18 13:55:00|9042.5|9041|9043.6|9041.2|9045.7|9044.2|9042.1|9040.6|289
1684418400000|2023-05-18 14:00:00|9043.4|9041|9040.7|9039.2|9043.7|9041.3|9035.5|9033.1|488
1684418700000|2023-05-18 14:05:00|9040.6|9039.1|9040.1|9038.6|9040.8|9039.3|9036.2|9034.7|397
1684419000000|2023-05-18 14:10:00|9039.9|9038.4|9039.1|9037.6|9042.4|9040.9|9039.1|9037.6|282
1684419300000|2023-05-18 14:15:00|9039|9037.5|9040.2|9038.7|9040.3|9038.8|9037.9|9036.4|293
1684419600000|2023-05-18 14:20:00|9040.1|9038.6|9043.9|9042.4|9044.2|9042.7|9040.1|9038.6|318
1684419900000|2023-05-18 14:25:00|9044|9042.5|9043.7|9042.2|9044.2|9042.7|9041.3|9039.8|309
1684420200000|2023-05-18 14:30:00|9043.6|9042.1|9044.8|9043.3|9045|9043.5|9042.8|9041.3|245
1684420500000|2023-05-18 14:35:00|9044.7|9043.2|9050.5|9049|9050.9|9049.4|9044.6|9042.5|293
1684420800000|2023-05-18 14:40:00|9050.6|9049.1|9057.9|9056.4|9058.6|9057.1|9050.5|9049|357
1684421100000|2023-05-18 14:45:00|9057.8|9056.3|9059.6|9058.1|9059.8|9058.3|9055.7|9054.2|255
1684421400000|2023-05-18 14:50:00|9059.7|9058.2|9062.3|9060.8|9063.5|9062|9059.3|9057.8|306
1684421700000|2023-05-18 14:55:00|9062.5|9061|9057.4|9055.9|9062.8|9061.3|9056|9054.5|308
1684422000000|2023-05-18 15:00:00|9057.2|9055.7|9054.4|9052.9|9057.3|9055.8|9054.1|9052.6|304
1684422300000|2023-05-18 15:05:00|9054.5|9053|9054|9052.5|9054.9|9053.4|9050.7|9049.2|204
1684422600000|2023-05-18 15:10:00|9053.9|9052.4|9057.2|9055.7|9059.1|9057.6|9053.9|9052.4|286
1684422900000|2023-05-18 15:15:00|9057.1|9055.6|9056.8|9055.3|9057.5|9056|9056.2|9054.7|180
1684423200000|2023-05-18 15:20:00|9056.7|9055.2|9056.8|9055.3|9057.9|9056.4|9056.3|9054.8|207
1684423500000|2023-05-18 15:25:00|9056.9|9055.4|9050.9|9049.4|9056.9|9055.4|9049.9|9048.4|234
1684423800000|2023-05-18 15:30:00|9051.1|9049.6|9052.9|9051.4|9053|9051.5|9051.1|9049.6|161
1684424100000|2023-05-18 15:35:00|9052.8|9051.3|9051.6|9050.1|9053.5|9052|9051.1|9049.6|137
1684424400000|2023-05-18 15:40:00|9051.8|9050.3|9052.7|9051.2|9053|9051.5|9051.8|9050.3|80
1684424700000|2023-05-18 15:45:00|9052.6|9051.1|9049.5|9048|9053.1|9051.6|9049.5|9048|132
1684425000000|2023-05-18 15:50:00|9049.6|9048.1|9049.4|9047.9|9050.5|9049|9048.9|9047.4|137
1684425300000|2023-05-18 15:55:00|9049.3|9047.8|9047.1|9045.6|9050.2|9048.7|9046.9|9045.4|199
1684425600000|2023-05-18 16:00:00|9047.2|9045.7|9044.3|9042.8|9047.2|9045.7|9043.7|9042.2|230
1684425900000|2023-05-18 16:05:00|9044.4|9042.9|9043.4|9041.9|9044.7|9043.2|9042.4|9040.9|166
1684426200000|2023-05-18 16:10:00|9043.5|9042|9046.3|9044.8|9047.1|9045.6|9043.2|9041.7|232
1684426500000|2023-05-18 16:15:00|9046.4|9044.9|9046.7|9045.2|9047.7|9046.2|9043.8|9042.3|187
1684426800000|2023-05-18 16:20:00|9046.8|9045.3|9047.9|9046.4|9048.2|9046.7|9046.7|9045.2|142
1684427100000|2023-05-18 16:25:00|9048.1|9046.6|9049.6|9048.1|9050.2|9048.7|9048.1|9046.6|121
1684427400000|2023-05-18 16:30:00|9049.5|9048|9051.2|9048.8|9051.7|9049.8|9049.2|9047.5|146
1684427700000|2023-05-18 16:35:00|9051.3|9048.9|9050.4|9048.9|9051.3|9049.8|9049.6|9048.1|145
1684428000000|2023-05-18 16:40:00|9050.2|9048.7|9051.4|9049.9|9051.5|9050|9049.6|9048.1|134
1684428300000|2023-05-18 16:45:00|9051.3|9049.8|9052.7|9051.2|9052.7|9051.2|9050.7|9049.2|129
1684428600000|2023-05-18 16:50:00|9052.8|9051.3|9054.3|9052.8|9054.4|9052.9|9052.6|9051.1|134
1684428900000|2023-05-18 16:55:00|9054.7|9053.2|9054.7|9053.2|9055.5|9054|9054.1|9052.6|140
1684429200000|2023-05-18 17:00:00|9054.6|9053.1|9054.6|9053.1|9054.7|9053.2|9053.3|9051.8|120
1684429500000|2023-05-18 17:05:00|9054.5|9053|9055|9053.5|9055.2|9053.7|9053.8|9052.3|87
1684429800000|2023-05-18 17:10:00|9055.1|9053.6|9056.6|9055.1|9056.6|9055.1|9054.8|9053.3|130
1684430100000|2023-05-18 17:15:00|9056.5|9055|9056.7|9055.2|9057.3|9055.8|9056.4|9054.9|98
1684430400000|2023-05-18 17:20:00|9056.8|9055.3|9056.9|9055.4|9058.1|9056.6|9056.3|9054.8|118
1684430700000|2023-05-18 17:25:00|9057|9055.5|9052.5|9051|9058.3|9056.8|9052.5|9051|235
1684431000000|2023-05-18 17:30:00|9052.3|9050.8|9052.8|9051.3|9053|9051.5|9050.3|9048.8|236
1684431300000|2023-05-18 17:35:00|9052.9|9051.4|9054.3|9052.8|9054.4|9052.9|9052.9|9051.4|118
1684431600000|2023-05-18 17:40:00|9054.4|9052.9|9053.6|9052.1|9054.7|9053.2|9052.7|9051.2|100
1684431900000|2023-05-18 17:45:00|9053.3|9051.8|9053.4|9051.9|9053.5|9052|9052.4|9050.9|102
1684432200000|2023-05-18 17:50:00|9053.5|9052|9053|9051.5|9054.4|9052.9|9052.8|9051.3|148
1684432500000|2023-05-18 17:55:00|9053.1|9051.6|9052.3|9050.8|9053.4|9051.9|9052.2|9050.7|125
1684432800000|2023-05-18 18:00:00|9052.4|9050.9|9051.6|9050.1|9052.6|9051.1|9051.5|9050|107
1684433100000|2023-05-18 18:05:00|9051.4|9049.9|9053.7|9052.2|9053.8|9052.3|9051.2|9049.7|91
1684433400000|2023-05-18 18:10:00|9053.8|9052.3|9053.2|9051.7|9054.3|9052.8|9052.9|9051.4|98
1684433700000|2023-05-18 18:15:00|9053.1|9051.6|9054|9052.5|9054.1|9052.6|9052.9|9051.4|107
1684434000000|2023-05-18 18:20:00|9054.1|9052.6|9053.1|9051.6|9054.1|9052.6|9052.8|9051.3|67
1684434300000|2023-05-18 18:25:00|9053.4|9051.9|9051.3|9049.8|9053.6|9052.1|9050.2|9048.7|137
1684434600000|2023-05-18 18:30:00|9050.8|9049.3|9051.1|9049.6|9051.1|9049.6|9050.1|9048.6|62
1684434900000|2023-05-18 18:35:00|9051.2|9049.7|9052.7|9051.2|9052.7|9051.2|9051.1|9049.6|46
1684435200000|2023-05-18 18:40:00|9052.6|9051.1|9054|9052.5|9054.1|9052.6|9052.1|9050.6|112
1684435500000|2023-05-18 18:45:00|9053.9|9052.4|9052.8|9051.3|9054.1|9052.6|9052.5|9051|76
1684435800000|2023-05-18 18:50:00|9052.7|9051.2|9052.6|9051.1|9052.8|9051.3|9050.8|9049.3|109
1684436100000|2023-05-18 18:55:00|9052.7|9051.2|9053.2|9051.7|9053.3|9051.8|9051.3|9049.8|151
1684436400000|2023-05-18 19:00:00|9053.1|9051.6|9051.7|9050.2|9053.1|9051.6|9050.4|9048.9|209
1684436700000|2023-05-18 19:05:00|9051.6|9050.1|9052.6|9051.1|9052.9|9051.4|9051.6|9050.1|77
1684437000000|2023-05-18 19:10:00|9052.8|9051.3|9055.2|9053.7|9055.2|9053.7|9052.1|9050.6|129
1684437300000|2023-05-18 19:15:00|9055.3|9053.8|9055.1|9053.6|9055.9|9054.4|9054.2|9052.7|103
1684437600000|2023-05-18 19:20:00|9055|9053.5|9054.4|9052.9|9055|9053.5|9053.8|9052.3|114
1684437900000|2023-05-18 19:25:00|9054.3|9052.8|9053.9|9052.4|9054.8|9053.3|9053.7|9052.2|121
1684438200000|2023-05-18 19:30:00|9053.8|9052.3|9051.8|9050.3|9053.8|9052.3|9051.6|9050.1|135
1684438500000|2023-05-18 19:35:00|9051.7|9050.2|9049.8|9048.3|9051.7|9050.2|9049.6|9048.1|125
1684438800000|2023-05-18 19:40:00|9050|9048.5|9048.8|9047.3|9050.5|9049|9048.7|9047.2|90
1684439100000|2023-05-18 19:45:00|9048.7|9047.2|9050.4|9048.9|9050.8|9049.3|9048.3|9046.8|203
1684439400000|2023-05-18 19:50:00|9050.2|9048.7|9053.1|9051.6|9053.1|9051.6|9049.6|9048.1|124
1684439700000|2023-05-18 19:55:00|9053|9051.5|9050.4|9048|9053|9051.5|9049.9|9047.5|223
1684440000000|2023-05-18 20:00:00|9050.5|9048.1|9050.9|9048.5|9051.3|9048.9|9050.1|9047.7|114
1684440300000|2023-05-18 20:05:00|9051|9048.6|9049.4|9047|9051.4|9049|9049.3|9046.9|67
1684440600000|2023-05-18 20:10:00|9049.5|9047.1|9048.9|9046.5|9049.5|9047.1|9048.6|9046.2|47
1684440900000|2023-05-18 20:15:00|9049|9046.6|9048.5|9046.1|9049.5|9047.1|9047.6|9045.2|41
1684441200000|2023-05-18 20:20:00|9048.6|9046.2|9051|9048.6|9051.2|9048.8|9048.5|9046.1|55
1684441500000|2023-05-18 20:25:00|9050.9|9048.5|9051.7|9050.2|9052.9|9051.4|9050.5|9048.5|79
1684441800000|2023-05-18 20:30:00|9052.1|9049.7|9050.1|9047.7|9052.1|9049.7|9050.1|9047.7|99
1684442100000|2023-05-18 20:35:00|9050.4|9048|9049.8|9047.4|9050.5|9048.1|9049.3|9046.9|145
1684442400000|2023-05-18 20:40:00|9049.9|9047.5|9051.4|9049|9051.6|9049.2|9049.8|9047.4|114
1684442700000|2023-05-18 20:45:00|9051.5|9049.1|9051.3|9048.9|9052|9049.6|9051|9048.6|106
1684443000000|2023-05-18 20:50:00|9051.4|9049|9051.7|9049.3|9052|9049.6|9050.9|9048.5|108
1684443300000|2023-05-18 20:55:00|9051.8|9049.4|9053.1|9049.9|9053.2|9050.4|9051.5|9049.1|172
1684443600000|2023-05-18 21:00:00|9053.7|9048.7|9058.1|9053.1|9058.3|9053.3|9053.7|9048.7|42
1684443900000|2023-05-18 21:05:00|9058.2|9053.2|9056.8|9051.8|9059.1|9054.1|9056.7|9051.7|49
1684444200000|2023-05-18 21:10:00|9056.3|9051.3|9056.1|9051.1|9056.5|9051.5|9055.7|9050.7|39
1684444500000|2023-05-18 21:15:00|9055.9|9050.9|9057.2|9052.2|9058|9053|9055.9|9050.9|21
1684444800000|2023-05-18 21:20:00|9057.3|9052.3|9056.2|9051.2|9057.3|9052.3|9056.1|9051.1|40
1684445100000|2023-05-18 21:25:00|9056.6|9051.6|9056|9051|9057|9052|9056|9051|36
1684445400000|2023-05-18 21:30:00|9056.2|9051.2|9056.8|9051.8|9057.6|9052.6|9056.2|9051.2|112
1684445700000|2023-05-18 21:35:00|9056.7|9051.7|9055.5|9050.5|9057.1|9052.1|9055|9050|374
1684446000000|2023-05-18 21:40:00|9055.6|9050.6|9056|9051|9056.6|9051.6|9055|9050|341
1684446300000|2023-05-18 21:45:00|9055.8|9050.8|9055.7|9050.7|9056.1|9051.1|9054.7|9049.7|616
1684446600000|2023-05-18 21:50:00|9055.6|9050.6|9055.9|9050.9|9056.2|9051.2|9054.9|9049.9|309
1684446900000|2023-05-18 21:55:00|9055.8|9050.8|9053|9048|9056.5|9051.5|9051.4|9046.4|176
1684447200000|2023-05-18 22:00:00|9053.2|9048.2|9051.8|9048.4|9056.1|9051.1|9051.6|9048.2|200
1684447500000|2023-05-18 22:05:00|9051.3|9048.8|9050.1|9046.8|9051.9|9048.9|9049.7|9046.6|127
1684447800000|2023-05-18 22:10:00|9050|9046.9|9049.6|9047|9050.4|9047.4|9049.6|9046.5|74
1684448100000|2023-05-18 22:15:00|9049.7|9047.1|9049.5|9047.1|9050.1|9047.7|9049.3|9046.9|304
1684448400000|2023-05-18 22:20:00|9049.6|9047.2|9048.5|9046.1|9049.6|9047.2|9048.3|9045.9|60
1684448700000|2023-05-18 22:25:00|9048.6|9046.2|9047.9|9045.5|9048.7|9046.3|9047.7|9045.3|69
1684449000000|2023-05-18 22:30:00|9047.8|9045.4|9048.9|9046.5|9049|9046.6|9047.8|9045.4|92
1684449300000|2023-05-18 22:35:00|9048.7|9046.3|9048.7|9046.3|9049|9046.6|9048.4|9046|94
1684449600000|2023-05-18 22:40:00|9048.5|9046.1|9049|9046.6|9049.1|9046.7|9048.5|9046.1|123
1684449900000|2023-05-18 22:45:00|9049.1|9046.7|9048.6|9046.2|9049.1|9046.7|9048.2|9045.8|123
1684450200000|2023-05-18 22:50:00|9048.7|9046.3|9049.2|9046.8|9049.6|9047.2|9048.7|9046.3|73
1684450500000|2023-05-18 22:55:00|9049.3|9046.9|9049.2|9046.8|9049.4|9047|9049.1|9046.7|19
1684450800000|2023-05-18 23:00:00|9049.3|9046.9|9050.3|9047.9|9050.5|9048.1|9049.3|9046.9|59
1684451100000|2023-05-18 23:05:00|9050.2|9047.8|9048.8|9046.4|9050.2|9047.8|9048.6|9046.2|106
1684451400000|2023-05-18 23:10:00|9048.9|9046.5|9049|9046.6|9049.2|9046.8|9048.7|9046.3|63
1684451700000|2023-05-18 23:15:00|9048.9|9046.5|9049.4|9047|9049.4|9047|9048.7|9046.3|78
1684452000000|2023-05-18 23:20:00|9049.3|9046.9|9049.1|9046.7|9049.9|9047.5|9048.8|9046.4|77
1684452300000|2023-05-18 23:25:00|9049|9046.6|9049.4|9047|9049.4|9047|9048.8|9046.4|108
1684452600000|2023-05-18 23:30:00|9049.6|9047.2|9050.5|9048.1|9051.3|9048.9|9049.6|9047.2|141
1684452900000|2023-05-18 23:35:00|9050.6|9048.2|9050.4|9048|9051.1|9048.7|9050.3|9047.9|103
1684453200000|2023-05-18 23:40:00|9050.3|9047.9|9050.2|9047.8|9050.6|9048.2|9050|9047.6|79
1684453500000|2023-05-18 23:45:00|9050.1|9047.7|9050.2|9047.8|9050.3|9047.9|9049.7|9047.3|60
1684453800000|2023-05-18 23:50:00|9050.3|9047.9|9050.6|9048.2|9051|9048.6|9049.8|9047.4|62
1684454100000|2023-05-18 23:55:00|9050.7|9048.3|9050.3|9047.9|9050.9|9048.5|9050|9047.6|80
1684454400000|2023-05-19 00:00:00|9050.2|9047.8|9048.2|9045.8|9050.2|9047.8|9047.8|9045.4|182
1684454700000|2023-05-19 00:05:00|9048.3|9045.9|9050.2|9047.8|9050.9|9048.5|9047.4|9045|137
1684455000000|2023-05-19 00:10:00|9050.1|9047.7|9049.1|9046.7|9050.1|9047.7|9048.2|9045.8|165
1684455300000|2023-05-19 00:15:00|9049|9046.6|9047.2|9044.8|9049|9046.6|9045.9|9043.5|167
1684455600000|2023-05-19 00:20:00|9047.4|9045|9045|9042.6|9047.4|9045|9044.8|9042.4|149
1684455900000|2023-05-19 00:25:00|9044.9|9042.5|9046.9|9044.5|9046.9|9044.7|9043.9|9041.5|193
1684456200000|2023-05-19 00:30:00|9047.1|9044.7|9045.6|9043.2|9047.2|9044.8|9045.1|9042.7|153
1684456500000|2023-05-19 00:35:00|9045.5|9043.1|9045.7|9043.3|9046.3|9043.9|9045.2|9042.8|131
1684456800000|2023-05-19 00:40:00|9045.6|9043.2|9046.1|9043.7|9047|9044.6|9045.6|9043.2|121
1684457100000|2023-05-19 00:45:00|9046|9043.6|9047|9044.6|9047|9044.6|9045.6|9043.2|112
1684457400000|2023-05-19 00:50:00|9046.9|9044.5|9044.4|9042|9048.7|9046.3|9043.9|9041.5|183
1684457700000|2023-05-19 00:55:00|9043.5|9041.1|9047.6|9045.2|9047.7|9045.3|9043.5|9041.1|132
1684458000000|2023-05-19 01:00:00|9047.7|9045.3|9046.6|9044.2|9049.8|9047.4|9046.6|9044.2|162
1684458300000|2023-05-19 01:05:00|9046.8|9044.4|9046.2|9043.8|9047.3|9044.9|9045.7|9043.3|136
1684458600000|2023-05-19 01:10:00|9046.1|9043.7|9048.1|9045.7|9048.1|9045.7|9045.7|9043.3|120
1684458900000|2023-05-19 01:15:00|9048|9045.6|9053.7|9051.3|9054|9051.6|9048|9045.6|224
1684459200000|2023-05-19 01:20:00|9053.8|9051.4|9055.5|9054|9056|9054.1|9053.4|9051|151
1684459500000|2023-05-19 01:25:00|9055.4|9053.9|9055.5|9053.1|9055.6|9054.1|9053.5|9051.3|179
1684459800000|2023-05-19 01:30:00|9055.4|9053|9058.7|9056.3|9058.8|9056.4|9055.4|9053|213
1684460100000|2023-05-19 01:35:00|9058.8|9056.4|9058.6|9056.2|9060.1|9058.1|9058.6|9056.2|219
1684460400000|2023-05-19 01:40:00|9058.7|9056.3|9054.7|9052.3|9058.9|9056.5|9054.6|9052.2|165
1684460700000|2023-05-19 01:45:00|9054.6|9052.2|9054.2|9051.8|9054.8|9052.4|9053.3|9050.9|158
1684461000000|2023-05-19 01:50:00|9054.1|9051.7|9057.1|9054.7|9058|9055.6|9053.6|9051.2|169
1684461300000|2023-05-19 01:55:00|9057.2|9054.8|9057|9054.6|9057.8|9055.7|9056.2|9053.8|122
1684461600000|2023-05-19 02:00:00|9057.2|9054.8|9057.6|9055.2|9058.8|9056.4|9056.6|9054.2|152
1684461900000|2023-05-19 02:05:00|9057.7|9055.3|9057.5|9055.1|9058.7|9056.3|9056.2|9053.8|132
1684462200000|2023-05-19 02:10:00|9057.6|9055.2|9057.4|9055|9057.9|9055.5|9057.3|9054.9|66
1684462500000|2023-05-19 02:15:00|9057.3|9054.9|9058.6|9056.2|9058.7|9056.3|9057.3|9054.9|118
1684462800000|2023-05-19 02:20:00|9058.7|9056.3|9059|9056.6|9059.1|9056.7|9058.4|9056|103
1684463100000|2023-05-19 02:25:00|9059.1|9056.7|9057.4|9055|9059.6|9057.2|9057.3|9054.9|56
1684463400000|2023-05-19 02:30:00|9057.5|9055.1|9055.9|9053.5|9057.5|9055.1|9055.3|9052.9|201
1684463700000|2023-05-19 02:35:00|9056|9053.6|9055|9052.6|9056.3|9053.9|9054.2|9051.8|177
1684464000000|2023-05-19 02:40:00|9054.9|9052.5|9053.2|9050.8|9055.1|9052.7|9053.2|9050.8|121
1684464300000|2023-05-19 02:45:00|9053.3|9050.9|9052.8|9050.4|9054.5|9052.1|9052.7|9050.3|129
1684464600000|2023-05-19 02:50:00|9052.9|9050.5|9050.7|9048.3|9053|9050.6|9050.6|9048.2|127
1684464900000|2023-05-19 02:55:00|9050.8|9048.4|9049.2|9046.8|9050.9|9048.5|9047.4|9045|249
1684465200000|2023-05-19 03:00:00|9049.3|9046.9|9051.6|9049.2|9051.7|9049.3|9049|9046.6|171
1684465500000|2023-05-19 03:05:00|9051.7|9049.3|9052.9|9050.5|9053.2|9050.8|9051.1|9048.7|134
1684465800000|2023-05-19 03:10:00|9052.8|9050.4|9051|9048.6|9052.9|9050.5|9050.7|9048.3|121
1684466100000|2023-05-19 03:15:00|9050.9|9048.5|9051.8|9049.4|9052|9049.6|9050.6|9048.2|115
1684466400000|2023-05-19 03:20:00|9051.7|9049.3|9050.8|9048.4|9052|9049.6|9050.8|9048.4|117
1684466700000|2023-05-19 03:25:00|9050.6|9048.2|9050.3|9047.9|9051.1|9048.7|9050.2|9047.8|80
1684467000000|2023-05-19 03:30:00|9050.6|9048.2|9049.7|9047.3|9050.9|9048.5|9049.6|9047.2|98
1684467300000|2023-05-19 03:35:00|9049.6|9047.2|9047.8|9045.4|9049.8|9047.4|9047.8|9045.4|139
1684467600000|2023-05-19 03:40:00|9047.9|9045.5|9048.8|9046.4|9048.8|9046.4|9047.8|9045.4|57
1684467900000|2023-05-19 03:45:00|9048.7|9046.3|9050.7|9048.3|9050.7|9048.3|9048.6|9046.2|107
1684468200000|2023-05-19 03:50:00|9050.9|9048.5|9049.9|9047.5|9050.9|9048.5|9049.9|9047.5|112
1684468500000|2023-05-19 03:55:00|9049.7|9047.3|9049.7|9047.3|9050.1|9047.7|9049.5|9047.1|117
1684468800000|2023-05-19 04:00:00|9049.6|9047.2|9049.7|9047.3|9050.1|9047.7|9048.8|9046.4|107
1684469100000|2023-05-19 04:05:00|9049.8|9047.4|9049.8|9047.4|9050.1|9047.7|9049.5|9047.1|124
1684469400000|2023-05-19 04:10:00|9049.9|9047.5|9048.7|9046.3|9049.9|9047.5|9048.4|9046|83
1684469700000|2023-05-19 04:15:00|9048.6|9046.2|9049.1|9046.7|9049.2|9046.8|9048.3|9045.9|76
1684470000000|2023-05-19 04:20:00|9049|9046.6|9049.6|9047.2|9049.9|9047.5|9049|9046.6|66
1684470300000|2023-05-19 04:25:00|9049.5|9047.1|9051.3|9048.9|9051.3|9048.9|9049.4|9047|159
1684470600000|2023-05-19 04:30:00|9051.2|9048.8|9051.4|9049|9051.5|9049.1|9050.9|9048.5|58
1684470900000|2023-05-19 04:35:00|9051.2|9048.8|9051.3|9048.9|9051.4|9049|9050.9|9048.5|47
1684471200000|2023-05-19 04:40:00|9051.4|9049|9052.9|9050.5|9053.4|9051|9050.5|9048.7|105
1684471500000|2023-05-19 04:45:00|9053|9050.6|9051.6|9049.2|9053.4|9051|9051.5|9049.1|103
1684471800000|2023-05-19 04:50:00|9051.9|9049.5|9052.4|9050|9052.7|9050.3|9051.8|9049.4|119
1684472100000|2023-05-19 04:55:00|9052.3|9049.9|9051.5|9049.1|9052.5|9050.1|9051.5|9049.1|104
1684472400000|2023-05-19 05:00:00|9051.6|9049.2|9051.1|9048.7|9051.9|9049.5|9050.2|9047.8|155
1684472700000|2023-05-19 05:05:00|9050.8|9048.4|9051.5|9049.1|9051.6|9049.2|9050.2|9047.8|133
1684473000000|2023-05-19 05:10:00|9051.4|9049|9050.3|9047.9|9051.7|9049.3|9050.3|9047.9|165
1684473300000|2023-05-19 05:15:00|9050.4|9048|9051.6|9049.2|9051.6|9049.2|9050.1|9047.7|147
1684473600000|2023-05-19 05:20:00|9051.7|9049.3|9051|9048.6|9051.7|9049.3|9050.6|9048.2|114
1684473900000|2023-05-19 05:25:00|9051.1|9048.7|9051.6|9049.2|9052|9049.6|9051|9048.6|291
1684474200000|2023-05-19 05:30:00|9051.7|9049.3|9051.7|9049.3|9052.6|9050.2|9051.5|9049.1|182
1684474500000|2023-05-19 05:35:00|9051.8|9049.4|9051.7|9049.3|9052.3|9049.9|9051.4|9049|142
1684474800000|2023-05-19 05:40:00|9051.8|9049.4|9050.2|9047.8|9052|9049.6|9050.2|9047.8|152
1684475100000|2023-05-19 05:45:00|9050|9047.6|9048.4|9046|9050|9047.6|9046.8|9044.4|229
1684475400000|2023-05-19 05:50:00|9048.3|9045.9|9046.4|9044|9048.7|9046.3|9045.5|9043.1|198
1684475700000|2023-05-19 05:55:00|9046.5|9044.1|9046.6|9044.2|9047.2|9044.8|9045.1|9042.7|173
1684476000000|2023-05-19 06:00:00|9046.7|9044.3|9046.3|9043.9|9049.7|9047.3|9046.1|9043.7|312
1684476300000|2023-05-19 06:05:00|9046.2|9043.8|9038.8|9036.4|9046.2|9043.8|9038.6|9036.2|283
1684476600000|2023-05-19 06:10:00|9038.9|9036.5|9035.9|9033.5|9041.1|9038.7|9034.8|9032.6|274
1684476900000|2023-05-19 06:15:00|9036|9033.6|9036.2|9034.7|9036.6|9035.1|9033.5|9031.4|229
1684477200000|2023-05-19 06:20:00|9035.9|9034.4|9030.1|9027.7|9036.5|9034.7|9029.4|9027|284
1684477500000|2023-05-19 06:25:00|9030|9027.6|9028|9025.6|9030.6|9028.7|9027.2|9024.8|284
1684477800000|2023-05-19 06:30:00|9027.9|9025.5|9030.7|9029.2|9030.7|9029.2|9026.6|9024.2|257
1684478100000|2023-05-19 06:35:00|9030.8|9029.3|9032.1|9029.7|9033|9031.5|9029.6|9028|288
1684478400000|2023-05-19 06:40:00|9032.2|9029.8|9033.9|9031.5|9033.9|9031.9|9031.4|9029.5|231
1684478700000|2023-05-19 06:45:00|9034.1|9031.7|9033.5|9032|9034.3|9032.5|9032.7|9030.8|246
1684479000000|2023-05-19 06:50:00|9033.8|9032.3|9032.2|9029.8|9034.4|9032.9|9031.3|9029.2|224
1684479300000|2023-05-19 06:55:00|9031.7|9029.3|9031.8|9029.4|9032.9|9031.4|9031|9028.9|217
1684479600000|2023-05-19 07:00:00|9031.9|9029.5|9024.7|9023.2|9032.3|9029.9|9024.5|9022.1|283
1684479900000|2023-05-19 07:05:00|9024.6|9023.1|9022.8|9021.3|9025|9023.1|9020.5|9019|335
1684480200000|2023-05-19 07:10:00|9022.7|9021.2|9027.7|9025.3|9027.9|9025.7|9022.5|9021|326
1684480500000|2023-05-19 07:15:00|9027.6|9025.2|9026.7|9025.2|9028|9025.9|9025|9022.6|233
1684480800000|2023-05-19 07:20:00|9026.6|9025.1|9028.9|9027.4|9031|9029.3|9026.4|9024.9|241
1684481100000|2023-05-19 07:25:00|9028.8|9027.3|9030.2|9028.7|9031.1|9029.6|9027.6|9026.1|242
1684481400000|2023-05-19 07:30:00|9030.4|9028.9|9031.1|9028.7|9033.1|9031.2|9030|9028.2|272
1684481700000|2023-05-19 07:35:00|9030.5|9028.1|9028|9026.5|9030.6|9029.1|9025.6|9024.1|270
1684482000000|2023-05-19 07:40:00|9027.9|9026.4|9029.4|9027|9031.6|9030.1|9027.7|9026.2|278
1684482300000|2023-05-19 07:45:00|9029.2|9026.8|9029.9|9027.5|9030|9028.5|9026.8|9024.4|261
1684482600000|2023-05-19 07:50:00|9030|9027.6|9027.2|9024.8|9031.9|9029.5|9027|9024.8|267
1684482900000|2023-05-19 07:55:00|9027.1|9024.7|9030.6|9028.2|9030.7|9028.3|9026.3|9023.9|191
1684483200000|2023-05-19 08:00:00|9030.7|9028.3|9034.3|9031.9|9035.7|9033.3|9030.6|9028.2|308
1684483500000|2023-05-19 08:05:00|9034.4|9032|9035.5|9033.1|9036.1|9034.6|9033|9031.5|220
1684483800000|2023-05-19 08:10:00|9035.3|9032.9|9032|9030.5|9036|9034.5|9031.8|9030.3|214
1684484100000|2023-05-19 08:15:00|9032.2|9030.7|9031.7|9030.2|9033.5|9031.2|9030.6|9029.1|238
1684484400000|2023-05-19 08:20:00|9031.6|9030.1|9031.7|9030.2|9032.2|9030.7|9029.1|9027.6|175
1684484700000|2023-05-19 08:25:00|9031.6|9030.1|9029.8|9027.4|9031.7|9030.2|9028.8|9026.4|240
1684485000000|2023-05-19 08:30:00|9029.7|9027.3|9024.5|9023|9029.9|9027.5|9024.3|9022.8|233
1684485300000|2023-05-19 08:35:00|9024.4|9022.9|9023.5|9021.1|9026.3|9024.8|9020.8|9019.3|294
1684485600000|2023-05-19 08:40:00|9023.4|9021|9026.3|9024.8|9027.5|9025.7|9023.1|9021|292
1684485900000|2023-05-19 08:45:00|9026.4|9024.9|9027.2|9025.7|9028.4|9026.9|9024.8|9023.3|191
1684486200000|2023-05-19 08:50:00|9027.3|9025.8|9032.9|9030.5|9032.9|9030.5|9026.7|9024.7|180
1684486500000|2023-05-19 08:55:00|9033|9030.6|9030.7|9029.2|9033.1|9030.7|9030.3|9028.6|241
1684486800000|2023-05-19 09:00:00|9030.5|9029|9029.9|9028.4|9031.8|9030.3|9029.3|9027.8|253
1684487100000|2023-05-19 09:05:00|9030|9028.5|9028.6|9027.1|9030.4|9028.7|9028.5|9026.7|143
1684487400000|2023-05-19 09:10:00|9028.7|9027.2|9031.9|9030.4|9032.3|9030.4|9028.2|9026.7|218
1684487700000|2023-05-19 09:15:00|9032.1|9030.6|9033.1|9031.6|9033.9|9032.4|9030.8|9029.3|164
1684488000000|2023-05-19 09:20:00|9033|9031.5|9036.2|9034.7|9036.2|9034.7|9032.8|9031.3|121
1684488300000|2023-05-19 09:25:00|9036.1|9034.6|9036.5|9035|9037.3|9035.8|9035.8|9034.3|130
1684488600000|2023-05-19 09:30:00|9036.6|9035.1|9031.6|9030.1|9037.3|9035.8|9031.6|9030.1|174
1684488900000|2023-05-19 09:35:00|9031.7|9030.2|9027.9|9026.4|9034.2|9032.2|9024.7|9023|478
1684489200000|2023-05-19 09:40:00|9028|9026.5|9026.9|9024.5|9029.1|9027.3|9026|9023.8|292
1684489500000|2023-05-19 09:45:00|9026.8|9024.4|9025.5|9024|9027.3|9025|9025|9023.4|191
1684489800000|2023-05-19 09:50:00|9025.4|9023.9|9023.5|9022|9025.5|9024|9022.9|9021|261
1684490100000|2023-05-19 09:55:00|9023.8|9022.3|9023.5|9022|9025.1|9023.6|9022.2|9020.7|284
1684490400000|2023-05-19 10:00:00|9023.4|9021.9|9021.8|9020.3|9025.7|9024.2|9020.7|9018.9|335
1684490700000|2023-05-19 10:05:00|9021.7|9020.2|9022|9020.5|9025.1|9023.1|9021.7|9019.7|212
1684491000000|2023-05-19 10:10:00|9022.1|9020.6|9022.1|9019.7|9024|9021.6|9022|9019.7|179
1684491300000|2023-05-19 10:15:00|9022.2|9019.8|9026|9023.6|9026.5|9024.1|9021.7|9019.3|262
1684491600000|2023-05-19 10:20:00|9026.2|9023.8|9024.2|9022.7|9026.4|9024|9022.5|9020.4|310
1684491900000|2023-05-19 10:25:00|9024.5|9023|9024.6|9023.1|9025.3|9023.6|9022.7|9020.3|296
1684492200000|2023-05-19 10:30:00|9024.7|9023.2|9027.2|9025.7|9027.4|9025.9|9024.4|9022.9|200
1684492500000|2023-05-19 10:35:00|9027.1|9025.6|9025.1|9023.6|9027.3|9025.8|9025.1|9023.6|173
1684492800000|2023-05-19 10:40:00|9025|9023.5|9023.7|9022.2|9025.3|9023.8|9022.5|9021|278
1684493100000|2023-05-19 10:45:00|9023.4|9021.9|9025.3|9022.9|9025.3|9023.4|9022.4|9020.9|203
1684493400000|2023-05-19 10:50:00|9024.6|9023.1|9024.5|9023|9025.1|9023.5|9022.4|9020.9|270
1684493700000|2023-05-19 10:55:00|9024.4|9022.9|9024.1|9022.6|9025.8|9023.9|9023.8|9021.9|231
1684494000000|2023-05-19 11:00:00|9024.2|9022.7|9026.1|9024.6|9026.8|9025|9023.2|9021.7|284
1684494300000|2023-05-19 11:05:00|9026|9024.5|9024.9|9023.4|9026.3|9024.8|9023.7|9022.2|251
1684494600000|2023-05-19 11:10:00|9024.8|9023.3|9024.2|9022.7|9026.1|9024.6|9023.8|9022.3|179
1684494900000|2023-05-19 11:15:00|9024.1|9022.6|9026.4|9024.9|9026.8|9025.1|9023.4|9021.9|198
1684495200000|2023-05-19 11:20:00|9026.6|9025.1|9025.8|9023.4|9027.1|9025.6|9024.6|9022.2|200
1684495500000|2023-05-19 11:25:00|9025.7|9023.3|9025.2|9023.7|9026.1|9024.2|9024.8|9022.8|144
1684495800000|2023-05-19 11:30:00|9025.1|9023.6|9024.2|9022.7|9025.3|9023.8|9022.6|9021.1|166
1684496100000|2023-05-19 11:35:00|9024|9022.5|9022.3|9020.8|9024.1|9022.6|9021.4|9019.9|135
1684496400000|2023-05-19 11:40:00|9022.4|9020.9|9021.2|9019.7|9022.6|9021.1|9017.6|9016.1|242
1684496700000|2023-05-19 11:45:00|9021.3|9019.8|9022.8|9021.3|9023.3|9021.8|9020.9|9019.4|205
1684497000000|2023-05-19 11:50:00|9022.9|9021.4|9019.2|9017.7|9023.1|9021.6|9018.3|9016.8|155
1684497300000|2023-05-19 11:55:00|9019.1|9017.6|9012.4|9010.9|9019.3|9017.8|9012.3|9010.8|206
1684497600000|2023-05-19 12:00:00|9012.3|9010.8|9011.4|9009.9|9013.7|9012.2|9010.2|9008.7|276
1684497900000|2023-05-19 12:05:00|9011.5|9010|9010.4|9008.9|9013.3|9011.8|9008.8|9007.3|196
1684498200000|2023-05-19 12:10:00|9010.6|9009.1|9015.5|9014|9016.9|9015.4|9009.3|9007.8|233
1684498500000|2023-05-19 12:15:00|9015.4|9013.9|9015.6|9014.1|9016.1|9014.6|9012.8|9011.3|152
1684498800000|2023-05-19 12:20:00|9015.7|9014.2|9011.7|9010.2|9015.8|9014.3|9009.5|9008|244
1684499100000|2023-05-19 12:25:00|9011.6|9010.1|9012.2|9010.7|9012.3|9010.8|9009.1|9007.6|210
1684499400000|2023-05-19 12:30:00|9012.7|9011.2|9009.2|9007.7|9013.1|9011.6|9008.8|9007.3|226
1684499700000|2023-05-19 12:35:00|9009.3|9007.8|9009|9007.5|9009.3|9007.8|9004.6|9003.1|256
1684500000000|2023-05-19 12:40:00|9008.9|9007.4|9016.5|9014.1|9017.3|9015.8|9008.9|9007.4|369
1684500300000|2023-05-19 12:45:00|9015.6|9014|9016.3|9013.9|9017.6|9015.2|9012.3|9010.8|298
1684500600000|2023-05-19 12:50:00|9016.1|9013.7|9021.9|9019.5|9022.1|9019.7|9015.5|9013.1|310
1684500900000|2023-05-19 12:55:00|9022|9019.6|9019.9|9017.5|9022.5|9021|9019|9017.4|324
1684501200000|2023-05-19 13:00:00|9020.2|9017.8|9017.7|9016.2|9022.6|9021.1|9017.1|9015.6|362
1684501500000|2023-05-19 13:05:00|9017.8|9016.3|9022.2|9020.7|9023.9|9022.2|9017.7|9016.2|348
1684501800000|2023-05-19 13:10:00|9021.9|9020.4|9027.3|9024.9|9028.7|9026.3|9021.7|9020.2|381
1684502100000|2023-05-19 13:15:00|9027|9025.5|9030.3|9027.9|9032.9|9030.5|9026.5|9024.6|430
1684502400000|2023-05-19 13:20:00|9030.2|9027.8|9025|9023.5|9030.5|9028.4|9025|9023.5|284
1684502700000|2023-05-19 13:25:00|9024.9|9023.4|9023.5|9021.1|9025.6|9024.1|9022.3|9020.8|229
1684503000000|2023-05-19 13:30:00|9023.4|9021|9022.9|9021.4|9025|9023.5|9021.7|9020.2|333
1684503300000|2023-05-19 13:35:00|9023|9021.5|9023.4|9021.9|9024.7|9023.2|9021.8|9020.3|307
1684503600000|2023-05-19 13:40:00|9023.3|9021.8|9023.8|9022.3|9028|9026.5|9023.2|9021.7|338
1684503900000|2023-05-19 13:45:00|9023.9|9022.4|9022.4|9020.9|9024.4|9022.9|9019.7|9018.2|303
1684504200000|2023-05-19 13:50:00|9022.3|9020.8|9013.8|9012.3|9022.4|9020.9|9012.6|9011.1|279
1684504500000|2023-05-19 13:55:00|9013.9|9012.4|9016.3|9014.8|9016.4|9014.9|9012.9|9011.4|232
1684504800000|2023-05-19 14:00:00|9016.4|9014.9|9024.1|9022.6|9024.3|9022.8|9016.3|9014.8|343
1684505100000|2023-05-19 14:05:00|9024.2|9022.7|9024.8|9023.3|9025.6|9024.1|9022.9|9021.4|238
1684505400000|2023-05-19 14:10:00|9024.7|9023.2|9023.6|9021.2|9025.2|9023.7|9022.6|9021.1|235
1684505700000|2023-05-19 14:15:00|9023.1|9021.6|9023.1|9021.6|9023.8|9021.9|9021.3|9019.8|207
1684506000000|2023-05-19 14:20:00|9023.4|9021.9|9021|9019.5|9023.4|9021.9|9019.5|9018|206
1684506300000|2023-05-19 14:25:00|9020.9|9019.4|9021|9019.5|9021.1|9019.6|9017.2|9015.7|230
1684506600000|2023-05-19 14:30:00|9020.9|9019.4|9019.9|9018.4|9023.6|9021.7|9018.4|9016.9|319
1684506900000|2023-05-19 14:35:00|9019.8|9018.3|9011.8|9010.3|9019.9|9018.4|9011.5|9010|274
1684507200000|2023-05-19 14:40:00|9011.7|9010.2|9012.5|9011|9014.2|9012.7|9011.6|9010.1|252
1684507500000|2023-05-19 14:45:00|9012.6|9011.1|9017.8|9015.4|9018.4|9016|9012.4|9010.9|310
1684507800000|2023-05-19 14:50:00|9017.9|9015.5|9018.6|9017.1|9018.8|9017.3|9015.2|9012.8|235
1684508100000|2023-05-19 14:55:00|9018.7|9017.2|9022.5|9021|9023.6|9022.1|9018.4|9016.9|290
1684508400000|2023-05-19 15:00:00|9022.4|9020.9|9022|9020.5|9023.4|9021.9|9021|9019.5|281
1684508700000|2023-05-19 15:05:00|9022.3|9020.8|9020.5|9019|9023.9|9022.2|9020|9018.2|379
1684509000000|2023-05-19 15:10:00|9020.4|9018.9|9005.6|9003.2|9021.4|9019.9|9003.9|9001.5|604
1684509300000|2023-05-19 15:15:00|9005.5|9003.1|8984.5|8982.1|9005.5|9003.1|8979.9|8977.5|1208
1684509600000|2023-05-19 15:20:00|8984.3|8981.9|8986.1|8983.7|8989.3|8986.9|8976.1|8973.7|794
1684509900000|2023-05-19 15:25:00|8986.2|8983.8|8984.5|8982.1|8992.1|8989.7|8980|8977.6|604
1684510200000|2023-05-19 15:30:00|8984.8|8982.4|8982.3|8979.9|8990.6|8988.2|8981.1|8978.7|643
1684510500000|2023-05-19 15:35:00|8981.9|8979.5|8982|8979.6|8985.1|8982.7|8978.2|8975.8|685
1684510800000|2023-05-19 15:40:00|8982.1|8979.7|8985.5|8983.1|8987.1|8984.7|8978.8|8976.4|670
1684511100000|2023-05-19 15:45:00|8985.6|8983.2|8995.2|8992.8|8995.2|8992.8|8985.2|8982.8|580
1684511400000|2023-05-19 15:50:00|8995.3|8992.9|8992.4|8990|9000.4|8998|8992.4|8990|513
1684511700000|2023-05-19 15:55:00|8992.3|8989.9|8990.1|8987.7|8995|8992.6|8990|8987.6|506
1684512000000|2023-05-19 16:00:00|8990.2|8987.8|8988.8|8986.4|8992.6|8990.2|8987.5|8985.1|384
1684512300000|2023-05-19 16:05:00|8988.9|8986.5|8990.6|8988.2|8991.1|8988.7|8988.1|8985.7|290
1684512600000|2023-05-19 16:10:00|8990.7|8988.3|8988.8|8986.4|8991.1|8988.7|8988.4|8986|293
1684512900000|2023-05-19 16:15:00|8988.7|8986.3|8997|8994.6|8997.1|8995|8988.7|8986.3|324
1684513200000|2023-05-19 16:20:00|8996.9|8994.5|8996.9|8994.5|8998.1|8995.7|8993.8|8991.4|210
1684513500000|2023-05-19 16:25:00|8996.8|8994.4|8996.8|8994.4|8997.3|8995.1|8995.4|8993|224
1684513800000|2023-05-19 16:30:00|8996.9|8994.5|8998.1|8996.6|9001|8999|8996.9|8994.5|296
1684514100000|2023-05-19 16:35:00|8998.3|8996.8|8995.5|8993.1|8999.7|8997.3|8995.5|8993.1|164
1684514400000|2023-05-19 16:40:00|8995.7|8993.3|8994.2|8991.8|8996.7|8994.3|8994.1|8991.7|131
1684514700000|2023-05-19 16:45:00|8994.3|8991.9|8992.9|8990.5|8994.3|8991.9|8992.1|8989.7|130
1684515000000|2023-05-19 16:50:00|8992.8|8990.4|8989.5|8988|8993|8991.3|8989.1|8987.4|147
1684515300000|2023-05-19 16:55:00|8989.2|8987.7|8989.4|8987|8990|8988.2|8986.8|8984.4|191
1684515600000|2023-05-19 17:00:00|8989.3|8986.9|8991.7|8990.2|8991.7|8990.2|8988.6|8986.3|143
1684515900000|2023-05-19 17:05:00|8991.6|8990.1|8989.3|8987.8|8991.8|8990.3|8989.2|8987.7|125
1684516200000|2023-05-19 17:10:00|8989.2|8987.7|8991.1|8989.6|8991.1|8989.6|8989.2|8987.7|126
1684516500000|2023-05-19 17:15:00|8991.2|8989.7|8990.6|8989.1|8992.4|8990.9|8990.4|8988.9|125
1684516800000|2023-05-19 17:20:00|8990.5|8989|8990.8|8989.3|8991.9|8990.4|8990.2|8988.7|134
1684517100000|2023-05-19 17:25:00|8990.9|8989.4|8989.3|8987.8|8991.4|8989.9|8989.2|8987.7|118
1684517400000|2023-05-19 17:30:00|8989.1|8987.6|8986|8984.5|8989.2|8987.7|8985.4|8983.9|117
1684517700000|2023-05-19 17:35:00|8985.7|8984.2|8984.2|8981.8|8986.7|8984.3|8983.8|8981.4|193
1684518000000|2023-05-19 17:40:00|8984.1|8981.7|8982|8979.6|8985.3|8983.2|8981.9|8979.5|129
1684518300000|2023-05-19 17:45:00|8982.3|8979.9|8984.1|8982.6|8984.8|8983.3|8981.5|8979.5|131
1684518600000|2023-05-19 17:50:00|8984.7|8982.3|8988.4|8986.9|8988.5|8987|8984.5|8982.1|170
1684518900000|2023-05-19 17:55:00|8988.5|8987|8987|8985.5|8988.6|8987.1|8986.7|8985.1|165
1684519200000|2023-05-19 18:00:00|8987.1|8985.6|8989.5|8988|8989.5|8988|8986.4|8984.9|230
1684519500000|2023-05-19 18:05:00|8989.4|8987.9|8992.3|8990.8|8993.2|8991|8989|8987.5|154
1684519800000|2023-05-19 18:10:00|8992.2|8990.7|8994.8|8992.4|8995.6|8993.9|8992|8990|117
1684520100000|2023-05-19 18:15:00|8994.6|8992.2|8994.2|8991.8|8995|8993.4|8993.5|8991.2|170
1684520400000|2023-05-19 18:20:00|8994.3|8991.9|8993.6|8992.1|8994.5|8993|8993.1|8991.6|94
1684520700000|2023-05-19 18:25:00|8993.5|8992|8993.3|8991.8|8994.2|8992.4|8991.4|8989.5|142
1684521000000|2023-05-19 18:30:00|8993.2|8991.7|8993.4|8991.9|8995|8993|8992.6|8991.1|166
1684521300000|2023-05-19 18:35:00|8993.5|8992|8994.9|8993.4|8995|8993.4|8993.2|8991.7|109
1684521600000|2023-05-19 18:40:00|8995|8993.5|8996.7|8995.2|8998|8996.5|8994.9|8993.4|156
1684521900000|2023-05-19 18:45:00|8996.6|8995.1|8997.3|8995.8|8997.5|8996|8996.4|8994.9|96
1684522200000|2023-05-19 18:50:00|8997.2|8995.7|8997.2|8995.7|8997.4|8995.9|8996.1|8994.6|94
1684522500000|2023-05-19 18:55:00|8997.3|8995.8|8997.3|8995.8|8999|8997.5|8997.1|8995.6|270
1684522800000|2023-05-19 19:00:00|8997.4|8995.9|8999.9|8998.4|8999.9|8998.4|8997.2|8995.7|129
1684523100000|2023-05-19 19:05:00|8999.8|8998.3|8999.9|8998.4|9000.3|8998.8|8998.6|8997.1|78
1684523400000|2023-05-19 19:10:00|9000|8998.5|9000.3|8998.8|9001|8999.5|8999.9|8998.4|106
1684523700000|2023-05-19 19:15:00|9000.4|8998.9|9002.1|9000.6|9002.5|9001|8999.6|8997.2|103
1684524000000|2023-05-19 19:20:00|9001.9|9000.4|9002.5|9000.1|9004|9001.6|9001.6|8999.4|135
1684524300000|2023-05-19 19:25:00|9002.4|9000|9002.2|9000.7|9002.5|9000.7|9001.2|8999.2|151
1684524600000|2023-05-19 19:30:00|9002.4|9000.9|9004.9|9002.5|9005|9002.6|9002.4|9000.9|183
1684524900000|2023-05-19 19:35:00|9005|9002.6|9005|9002.6|9005.9|9003.5|9004.9|9002.5|155
1684525200000|2023-05-19 19:40:00|9005.1|9002.7|9005.7|9003.3|9006.4|9004|9005|9002.6|198
1684525500000|2023-05-19 19:45:00|9005.6|9003.2|9004.6|9003.1|9005.9|9003.5|9004.3|9001.9|190
1684525800000|2023-05-19 19:50:00|9004.5|9003|9001.4|8999|9004.6|9003.1|9001.4|8999|176
1684526100000|2023-05-19 19:55:00|9001.3|8998.9|8998.9|8996.5|9001.4|8999|8998.3|8996.4|172
1684526400000|2023-05-19 20:00:00|8999|8996.6|9000.7|8998.3|9000.9|8998.5|8998.8|8996.4|110
1684526700000|2023-05-19 20:05:00|9000.6|8998.2|9000.9|8998.5|9000.9|8998.5|9000.4|8998|64
1684527000000|2023-05-19 20:10:00|9001.1|8998.7|9002.1|8999.7|9002.2|8999.8|9000.7|8998.3|60
1684527300000|2023-05-19 20:15:00|9002.2|8999.8|9001.4|8999|9002.9|9000.5|9001|8998.6|166
1684527600000|2023-05-19 20:20:00|9001.5|8999.1|8998.1|8995.7|9001.9|8999.5|8997.4|8995|188
1684527900000|2023-05-19 20:25:00|8998|8995.6|8997.7|8995.3|8998.6|8996.2|8996.8|8994.4|50
1684528200000|2023-05-19 20:30:00|8997.8|8995.4|8997.5|8995.1|8998|8995.6|8996.6|8994.2|154
1684528500000|2023-05-19 20:35:00|8997.4|8995|8995.4|8993|8997.6|8995.2|8995.4|8993|153
1684528800000|2023-05-19 20:40:00|8995.5|8993.1|8997|8994.6|8997|8994.6|8995.5|8993.1|131
1684529100000|2023-05-19 20:45:00|8996.7|8994.3|8997|8994.6|8997.6|8995.2|8996.3|8993.9|102
1684529400000|2023-05-19 20:50:00|8997.1|8994.7|8995|8992.6|8997.2|8994.8|8994.2|8991.8|179
1684529700000|2023-05-19 20:55:00|8994.9|8992.5|8997.5|8992.5|9000.5|8995.5|8994.7|8991.5|402
1684699200000|2023-05-21 20:00:00|9003|8992|9003|8992|9003|8992|9003|8992|1
1684699500000|2023-05-21 20:05:00|8999.8|8988.8|8999.8|8988.8|8999.8|8988.8|8999.8|8988.8|1
1684699800000|2023-05-21 20:10:00|9003|8992|9003|8992|9003|8992|9003|8992|1
1684700100000|2023-05-21 20:15:00|8999.8|8988.8|9003|8992|9003|8992|8999.8|8988.8|2
1684700400000|2023-05-21 20:20:00|8999.8|8988.8|9003|8992|9003|8992|8999.8|8988.8|2
1684701000000|2023-05-21 20:30:00|8999.8|8988.8|9003|8992|9003|8992|8999.8|8988.8|2
1684701300000|2023-05-21 20:35:00|9000.2|8989.2|8995.5|8984.5|9000.2|8989.2|8993.3|8982.3|8
1684701600000|2023-05-21 20:40:00|8996.6|8987.9|8994.9|8986.6|8996.6|8987.9|8993.7|8982.7|6
1684701900000|2023-05-21 20:45:00|8993.7|8982.7|8995.7|8984.7|8997.7|8986.7|8993.7|8982.7|4
1684702200000|2023-05-21 20:50:00|8996.5|8985.5|8994.8|8983.8|8997.9|8986.9|8994.8|8983.8|4
1684702500000|2023-05-21 20:55:00|8997.9|8986.9|8996.5|8985.5|8997.9|8986.9|8994.8|8983.8|3
1684702800000|2023-05-21 21:00:00|8994.2|8983.2|8993.7|8983.7|8997.4|8986.4|8993.7|8982.7|16
1684703100000|2023-05-21 21:05:00|8993.9|8983.9|8991.8|8986.8|8993.9|8988.9|8991.3|8983.9|13
1684703400000|2023-05-21 21:10:00|8991.9|8986.9|8992.6|8987.6|8992.6|8987.6|8991.7|8986.7|6
1684703700000|2023-05-21 21:15:00|8991.7|8986.7|8990.7|8985.7|8993.7|8988.7|8990.7|8985.7|8
1684704000000|2023-05-21 21:20:00|8992.8|8987.8|8991.8|8986.8|8992.8|8987.8|8991.8|8986.8|4
1684704300000|2023-05-21 21:25:00|8990.7|8985.7|8991.8|8986.8|8991.8|8986.8|8990.7|8985.7|2
1684704600000|2023-05-21 21:30:00|8992.1|8987.1|8992.2|8987.2|8993.3|8988.3|8991.9|8986.9|36
1684704900000|2023-05-21 21:35:00|8992.1|8987.1|8992.2|8987.2|8992.2|8987.2|8992.1|8987.1|32
1684705200000|2023-05-21 21:40:00|8992.1|8987.1|8990.6|8985.6|8992.2|8987.2|8990.5|8985.5|16
1684705500000|2023-05-21 21:45:00|8990.7|8985.7|8990.9|8985.9|8991.1|8986.1|8989.7|8984.7|21
1684705800000|2023-05-21 21:50:00|8991|8986|8991|8986|8991.1|8986.1|8990.7|8985.7|17
1684706100000|2023-05-21 21:55:00|8991.1|8986.1|8991|8986|8991.2|8986.2|8990.7|8985.7|34
1684706400000|2023-05-21 22:00:00|8990.9|8985.9|8991.2|8987.5|8995.1|8990.1|8990.9|8985.9|133
1684706700000|2023-05-21 22:05:00|8991.1|8987.4|8990.3|8987.5|8991.5|8987.9|8990|8986.6|49
1684707000000|2023-05-21 22:10:00|8990.2|8987.4|8987.9|8985.5|8990.2|8987.6|8987.4|8985|56
1684707300000|2023-05-21 22:15:00|8988|8985.6|8987.3|8984.9|8988|8985.6|8986.5|8984.1|63
1684707600000|2023-05-21 22:20:00|8987.2|8984.8|8986.4|8984|8987.3|8984.9|8986.1|8983.7|64
1684707900000|2023-05-21 22:25:00|8986.3|8983.9|8986.7|8984.3|8986.7|8984.3|8986.3|8983.9|43
1684708200000|2023-05-21 22:30:00|8986.6|8984.2|8984.9|8982.5|8986.6|8984.2|8983.8|8981.4|91
1684708500000|2023-05-21 22:35:00|8985|8982.6|8985.2|8982.8|8985.5|8983.1|8984.7|8982.3|48
1684708800000|2023-05-21 22:40:00|8985.3|8982.9|8986.9|8984.5|8987.4|8985|8985.1|8982.7|79
1684709100000|2023-05-21 22:45:00|8986.8|8984.4|8986.6|8984.2|8987.9|8985.5|8986.5|8984.1|65
1684709400000|2023-05-21 22:50:00|8986.5|8984.1|8985.8|8983.4|8986.8|8984.4|8985.3|8982.9|70
1684709700000|2023-05-21 22:55:00|8986.1|8983.7|8986.7|8984.3|8986.8|8984.4|8985.5|8983.1|44
1684710000000|2023-05-21 23:00:00|8986.8|8984.4|8985.9|8983.5|8987.1|8984.7|8985.4|8983|99
1684710300000|2023-05-21 23:05:00|8986.2|8983.8|8984|8981.6|8986.9|8984.5|8983.8|8981.4|106
1684710600000|2023-05-21 23:10:00|8984.1|8981.7|8982.8|8980.4|8984.9|8982.5|8982.7|8980.3|95
1684710900000|2023-05-21 23:15:00|8983|8980.6|8984.2|8981.8|8984.5|8982.1|8982.7|8980.3|69
1684711200000|2023-05-21 23:20:00|8983.9|8981.5|8983.9|8981.5|8984.1|8981.7|8983.5|8981.1|35
1684711500000|2023-05-21 23:25:00|8984|8981.6|8984.9|8982.5|8985.3|8982.9|8983.7|8981.3|70
1684711800000|2023-05-21 23:30:00|8984.8|8982.4|8985.1|8982.7|8985.7|8983.3|8984.8|8982.4|113
1684712100000|2023-05-21 23:35:00|8985.2|8982.8|8985.6|8983.2|8985.6|8983.2|8984.9|8982.5|52
1684712400000|2023-05-21 23:40:00|8985.5|8983.1|8987.1|8984.7|8987.4|8985|8985.4|8983|53
1684712700000|2023-05-21 23:45:00|8987|8984.6|8985.5|8983.1|8987.1|8984.7|8985.3|8982.9|69
1684713000000|2023-05-21 23:50:00|8985.6|8983.2|8986.2|8983.8|8986.4|8984|8984.9|8982.5|41
1684713300000|2023-05-21 23:55:00|8986.1|8983.7|8984|8981.6|8986.3|8983.9|8983.8|8981.4|75
1684713600000|2023-05-22 00:00:00|8983.9|8981.5|8986.5|8984.1|8987.6|8985.2|8982.4|8980|207
1684713900000|2023-05-22 00:05:00|8986.6|8984.2|8985.8|8983.4|8986.6|8984.2|8984.1|8981.7|156
1684714200000|2023-05-22 00:10:00|8986|8983.6|8985.7|8983.3|8986.8|8984.4|8984.9|8982.5|99
1684714500000|2023-05-22 00:15:00|8985.8|8983.4|8984.1|8982.6|8987.6|8985.2|8984|8981.6|132
1684714800000|2023-05-22 00:20:00|8984.2|8982.7|8984|8981.6|8984.8|8982.7|8983.6|8981.2|56
1684715100000|2023-05-22 00:25:00|8983.9|8981.5|8984.3|8981.9|8984.4|8982|8983|8980.6|105
1684715400000|2023-05-22 00:30:00|8984.4|8982|8985.3|8982.9|8986.2|8984|8984.3|8981.9|121
1684715700000|2023-05-22 00:35:00|8985.2|8982.8|8983.8|8981.4|8985.8|8983.4|8983.8|8981.4|95
1684716000000|2023-05-22 00:40:00|8983.7|8981.3|8981.6|8979.2|8984|8981.6|8981.2|8978.8|139
1684716300000|2023-05-22 00:45:00|8981.5|8979.1|8982.9|8980.5|8983|8980.6|8980.7|8978.3|132
1684716600000|2023-05-22 00:50:00|8982.8|8980.4|8982.1|8979.7|8983.7|8981.3|8981.7|8979.3|116
1684716900000|2023-05-22 00:55:00|8981.9|8979.5|8980.6|8978.2|8983.4|8981.3|8979.6|8977.2|212
1684717200000|2023-05-22 01:00:00|8980.7|8978.3|8971.6|8969.2|8980.7|8978.3|8971.4|8969|226
1684717500000|2023-05-22 01:05:00|8971.7|8969.3|8973.3|8970.9|8974.1|8971.7|8971.5|8969.1|197
1684717800000|2023-05-22 01:10:00|8973.2|8970.8|8974|8971.6|8974.5|8972.5|8972.8|8970.4|175
1684718100000|2023-05-22 01:15:00|8973.9|8971.5|8976|8973.6|8976.5|8974.1|8973.9|8971.5|185
1684718400000|2023-05-22 01:20:00|8975.9|8973.5|8975.2|8972.8|8976.2|8974.4|8974.2|8972|154
1684718700000|2023-05-22 01:25:00|8975.5|8973.1|8974.3|8972.8|8976|8974.3|8974|8972.1|185
1684719000000|2023-05-22 01:30:00|8974.4|8972.9|8976|8973.6|8976|8974.1|8974.3|8972.4|224
1684719300000|2023-05-22 01:35:00|8975.9|8973.5|8976.7|8974.3|8977|8974.8|8975.1|8972.7|167
1684719600000|2023-05-22 01:40:00|8976.8|8974.4|8979.3|8976.9|8979.8|8977.4|8976.6|8974.2|201
1684719900000|2023-05-22 01:45:00|8979.2|8976.8|8977.2|8974.8|8979.3|8976.9|8976.5|8974.1|225
1684720200000|2023-05-22 01:50:00|8977.1|8974.7|8978.2|8975.8|8979|8976.6|8976.9|8974.5|198
1684720500000|2023-05-22 01:55:00|8977.9|8975.5|8977.3|8974.9|8978.3|8975.9|8975.9|8973.5|263
1684720800000|2023-05-22 02:00:00|8977.1|8974.7|8981.8|8979.4|8982|8979.6|8977.1|8974.7|181
1684721100000|2023-05-22 02:05:00|8981.9|8979.5|8983|8980.6|8983.2|8980.8|8980.6|8978.2|159
1684721400000|2023-05-22 02:10:00|8982.9|8980.5|8982.5|8980.1|8983|8980.6|8981.7|8979.3|136
1684721700000|2023-05-22 02:15:00|8982.4|8980|8980.8|8978.4|8982.5|8980.1|8979.5|8977.1|185
1684722000000|2023-05-22 02:20:00|8981|8978.6|8979.6|8977.2|8982|8979.6|8979.1|8977|189
1684722300000|2023-05-22 02:25:00|8979.5|8977.1|8978.9|8976.5|8980.3|8977.9|8978.7|8976.3|181
1684722600000|2023-05-22 02:30:00|8979|8976.6|8981.7|8979.3|8981.7|8980|8978.9|8976.5|126
1684722900000|2023-05-22 02:35:00|8981.6|8979.2|8982.2|8979.8|8983.2|8981.4|8981.6|8979.2|132
1684723200000|2023-05-22 02:40:00|8982.1|8979.7|8983.7|8981.3|8983.8|8981.4|8980.8|8978.4|154
1684723500000|2023-05-22 02:45:00|8983.8|8981.4|8982.6|8980.2|8983.9|8981.5|8982.5|8980.1|181
1684723800000|2023-05-22 02:50:00|8982.7|8980.3|8981.1|8978.7|8982.7|8980.3|8981|8978.6|237
1684724100000|2023-05-22 02:55:00|8981.2|8978.8|8981|8978.6|8981.3|8978.9|8978.6|8977.1|175
1684724400000|2023-05-22 03:00:00|8980.9|8978.5|8980.6|8978.2|8981.4|8979|8980.2|8977.8|154
1684724700000|2023-05-22 03:05:00|8980.7|8978.3|8982.2|8979.8|8982.8|8981|8980.6|8978.2|317
1684725000000|2023-05-22 03:10:00|8982.3|8979.9|8982.7|8980.3|8983.4|8981|8982.3|8979.9|130
1684725300000|2023-05-22 03:15:00|8982.6|8980.2|8981.2|8978.8|8982.6|8980.2|8981|8978.6|124
1684725600000|2023-05-22 03:20:00|8981.1|8978.7|8980.6|8978.2|8981.6|8979.4|8980.5|8978.1|132
1684725900000|2023-05-22 03:25:00|8980.7|8978.3|8980.7|8978.3|8981.1|8978.7|8979.6|8977.2|277
1684726200000|2023-05-22 03:30:00|8980.8|8978.4|8980.7|8978.3|8981.8|8979.4|8980.3|8977.9|114
1684726500000|2023-05-22 03:35:00|8980.6|8978.2|8979.4|8977|8980.7|8978.3|8979|8976.6|76
1684726800000|2023-05-22 03:40:00|8979.3|8976.9|8978.2|8975.8|8979.6|8977.2|8977.5|8975.1|88
1684727100000|2023-05-22 03:45:00|8978.3|8975.9|8978.2|8975.8|8979.5|8977.1|8977.4|8975|84
1684727400000|2023-05-22 03:50:00|8978.3|8975.9|8979.6|8977.2|8979.8|8977.4|8977.9|8975.5|113
1684727700000|2023-05-22 03:55:00|8979.7|8977.3|8980.2|8977.8|8980.6|8978.2|8979.2|8976.8|139
1684728000000|2023-05-22 04:00:00|8980|8977.6|8978.2|8975.8|8980.8|8978.4|8978.2|8975.8|121
1684728300000|2023-05-22 04:05:00|8978|8975.6|8979.9|8977.5|8980.2|8977.8|8977.8|8975.4|69
1684728600000|2023-05-22 04:10:00|8980|8977.6|8979.6|8977.2|8980.1|8977.7|8979.2|8976.8|94
1684728900000|2023-05-22 04:15:00|8979.4|8977|8981.1|8978.7|8981.1|8978.7|8979.3|8976.9|220
1684729200000|2023-05-22 04:20:00|8981|8978.6|8979.9|8977.5|8981.1|8978.7|8979.6|8977.2|143
1684729500000|2023-05-22 04:25:00|8979.8|8977.4|8980.2|8977.8|8980.4|8978|8979.8|8977.4|65
1684729800000|2023-05-22 04:30:00|8980.1|8977.7|8981.1|8978.7|8981.2|8978.8|8979.7|8977.3|164
1684730100000|2023-05-22 04:35:00|8981|8978.6|8981.9|8979.5|8981.9|8979.5|8980.7|8978.3|84
1684730400000|2023-05-22 04:40:00|8982.4|8980|8981.5|8979.1|8982.5|8980.1|8981|8978.6|123
1684730700000|2023-05-22 04:45:00|8981.6|8979.2|8982.2|8979.8|8982.8|8980.4|8981.5|8979.1|183
1684731000000|2023-05-22 04:50:00|8982.3|8979.9|8984.6|8982.2|8985|8982.6|8982.2|8979.8|116
1684731300000|2023-05-22 04:55:00|8984.5|8982.1|8983.7|8981.3|8984.6|8982.2|8983.7|8981.3|105
1684731600000|2023-05-22 05:00:00|8983.6|8981.2|8984.1|8981.7|8984.9|8982.5|8983.2|8980.8|88
1684731900000|2023-05-22 05:05:00|8984|8981.6|8984|8981.6|8984.4|8982|8983.1|8980.7|93
1684732200000|2023-05-22 05:10:00|8984.1|8981.7|8983.3|8980.9|8984.1|8981.7|8982.3|8979.9|115
1684732500000|2023-05-22 05:15:00|8983.2|8980.8|8982.9|8980.5|8984.2|8981.8|8982.4|8980|124
1684732800000|2023-05-22 05:20:00|8982.8|8980.4|8984.1|8981.7|8984.1|8981.7|8981.8|8979.4|157
1684733100000|2023-05-22 05:25:00|8984|8981.6|8985.5|8983.1|8985.5|8983.1|8983.2|8980.8|92
1684733400000|2023-05-22 05:30:00|8985.6|8983.2|8986.6|8984.2|8988.6|8986.2|8985.5|8983.1|140
1684733700000|2023-05-22 05:35:00|8986.3|8983.9|8985.9|8983.5|8986.6|8984.2|8985.4|8983.1|130
1684734000000|2023-05-22 05:40:00|8986|8983.6|8985.4|8983|8987|8984.6|8985.3|8982.9|94
1684734300000|2023-05-22 05:45:00|8985.3|8982.9|8986.8|8984.4|8987.9|8985.5|8985.3|8982.9|169
1684734600000|2023-05-22 05:50:00|8986.9|8984.5|8985.6|8983.2|8987.1|8984.7|8985.2|8982.8|115
1684734900000|2023-05-22 05:55:00|8985.7|8983.3|8988.7|8986.3|8988.9|8986.5|8985.7|8983.3|148
1684735200000|2023-05-22 06:00:00|8988.1|8985.7|8982.8|8980.4|8988.3|8986.2|8981.5|8979.3|317
1684735500000|2023-05-22 06:05:00|8982.6|8980.2|8987.8|8985.4|8988|8985.6|8981.9|8979.5|192
1684735800000|2023-05-22 06:10:00|8987.7|8985.3|8986.7|8984.3|8989.6|8987.2|8986.3|8983.9|219
1684736100000|2023-05-22 06:15:00|8986.6|8984.2|8984.9|8982.5|8987.6|8985.2|8984.5|8982.1|233
1684736400000|2023-05-22 06:20:00|8984.8|8982.4|8978.7|8976.3|8984.8|8982.4|8978.6|8976.2|224
1684736700000|2023-05-22 06:25:00|8978.8|8976.4|8979.7|8977.3|8980.7|8978.3|8976.8|8974.4|313
1684737000000|2023-05-22 06:30:00|8979.8|8977.4|8979.2|8976.8|8980.4|8978|8978|8975.8|269
1684737300000|2023-05-22 06:35:00|8979.3|8976.9|8980.6|8978.2|8980.9|8978.5|8977.6|8975.7|207
1684737600000|2023-05-22 06:40:00|8980.7|8978.3|8980.1|8978.6|8982.5|8980.1|8979.5|8977.1|188
1684737900000|2023-05-22 06:45:00|8980.3|8978.8|8979.6|8977.2|8982.4|8980.1|8979.1|8976.7|237
1684738200000|2023-05-22 06:50:00|8979.5|8977.1|8981.6|8979.2|8981.7|8979.7|8979.1|8976.7|238
1684738500000|2023-05-22 06:55:00|8981.7|8979.3|8986.8|8984.4|8987.4|8985|8981.4|8979.3|273
1684738800000|2023-05-22 07:00:00|8987.2|8984.8|8989.8|8987.4|8990.5|8988.2|8987.2|8984.8|362
1684739100000|2023-05-22 07:05:00|8989.6|8987.2|8986.4|8984|8989.7|8987.3|8981.7|8980|388
1684739400000|2023-05-22 07:10:00|8986.5|8984.1|8994.1|8991.7|8994.1|8991.7|8986|8983.6|333
1684739700000|2023-05-22 07:15:00|8994.2|8991.8|8995.2|8993.7|8997.9|8996.4|8993.9|8991.5|313
1684740000000|2023-05-22 07:20:00|8995.1|8993.6|8985.3|8983.8|8995.2|8993.7|8984.9|8983.4|329
1684740300000|2023-05-22 07:25:00|8985.4|8983.9|8986|8984.5|8990.2|8988.3|8985.3|8983.2|345
1684740600000|2023-05-22 07:30:00|8986.2|8984.7|8988.1|8986.6|8989.3|8987.8|8985.7|8984.2|352
1684740900000|2023-05-22 07:35:00|8988.2|8986.7|8990.5|8989|8991.7|8989.3|8988.2|8986.7|321
1684741200000|2023-05-22 07:40:00|8990.6|8989.1|8981.5|8980|8990.6|8989.1|8981.5|8979.8|295
1684741500000|2023-05-22 07:45:00|8981.4|8979.9|8979.6|8977.2|8983.6|8981.4|8978.7|8976.7|233
1684741800000|2023-05-22 07:50:00|8979.5|8977.1|8977.3|8974.9|8980.4|8978.3|8973.4|8971.9|304
1684742100000|2023-05-22 07:55:00|8977.2|8974.8|8975.3|8973.8|8977.2|8974.8|8973.9|8972.1|430
1684742400000|2023-05-22 08:00:00|8975.2|8973.7|8976.5|8975|8979.3|8977.5|8974.6|8972.6|478
1684742700000|2023-05-22 08:05:00|8976.6|8975.1|8969.9|8967.5|8976.6|8975.1|8969.3|8967.1|417
1684743000000|2023-05-22 08:10:00|8969.8|8967.4|8972.8|8971.3|8976.2|8974|8969.5|8967.1|353
1684743300000|2023-05-22 08:15:00|8972.7|8971.2|8969.1|8967.6|8975.4|8973.9|8969.1|8967.6|325
1684743600000|2023-05-22 08:20:00|8968.8|8967.3|8973.2|8971.7|8973.6|8972.1|8968.7|8967.2|268
1684743900000|2023-05-22 08:25:00|8973.3|8971.8|8976.2|8974.7|8976.6|8975.1|8973.2|8971.7|315
1684744200000|2023-05-22 08:30:00|8976.3|8974.8|8975.5|8974|8979.6|8978.1|8975.4|8973.9|280
1684744500000|2023-05-22 08:35:00|8975.6|8974.1|8973.3|8971.8|8976.2|8974.7|8972.3|8970.8|243
1684744800000|2023-05-22 08:40:00|8973.4|8971.9|8966.1|8964.6|8973.9|8972.4|8966|8964.5|209
1684745100000|2023-05-22 08:45:00|8966.3|8964.8|8961.3|8959.8|8966.9|8965.4|8960|8958.5|375
1684745400000|2023-05-22 08:50:00|8961.4|8959.9|8956.1|8954.6|8962.5|8961|8955.8|8954.3|338
1684745700000|2023-05-22 08:55:00|8956|8954.5|8957.2|8955.7|8959.3|8957.3|8955.4|8953.9|264
1684746000000|2023-05-22 09:00:00|8957|8955.5|8952.3|8950.8|8957.9|8956.4|8952.2|8950.7|290
1684746300000|2023-05-22 09:05:00|8952.4|8950.9|8954.8|8953.3|8956.1|8954.6|8952.3|8950.8|318
1684746600000|2023-05-22 09:10:00|8954.7|8953.2|8955.7|8954.2|8957|8955.5|8954.7|8953.2|242
1684746900000|2023-05-22 09:15:00|8955.9|8954.4|8954.9|8953.4|8958|8956.3|8953.7|8952.2|270
1684747200000|2023-05-22 09:20:00|8955|8953.5|8950.7|8949.2|8955|8953.5|8950.6|8949.1|177
1684747500000|2023-05-22 09:25:00|8951|8949.5|8949.3|8947.8|8951.5|8950|8949.3|8947.8|223
1684747800000|2023-05-22 09:30:00|8949.4|8947.9|8946|8944.5|8950.7|8949.2|8946|8944.5|300
1684748100000|2023-05-22 09:35:00|8946.1|8944.6|8949.5|8948|8949.6|8948.1|8946.1|8944.6|282
1684748400000|2023-05-22 09:40:00|8949.4|8947.9|8951.9|8949.5|8953.1|8950.7|8949.3|8947.8|273
1684748700000|2023-05-22 09:45:00|8952|8949.6|8951.9|8950.4|8953.6|8952.1|8949.6|8948.1|227
1684749000000|2023-05-22 09:50:00|8952|8950.5|8952.6|8951.1|8954.3|8952.8|8951.9|8950.4|210
1684749300000|2023-05-22 09:55:00|8952.7|8951.2|8949.9|8948.4|8952.9|8951.4|8949.9|8948.4|197
1684749600000|2023-05-22 10:00:00|8950|8948.5|8947.9|8946.4|8951.8|8950.3|8947.4|8945.9|308
1684749900000|2023-05-22 10:05:00|8948|8946.5|8949.2|8947.7|8949.3|8947.8|8946.7|8945.2|197
1684750200000|2023-05-22 10:10:00|8948.9|8947.4|8945.8|8944.3|8949|8947.5|8945.7|8944.2|210
1684750500000|2023-05-22 10:15:00|8945.9|8944.4|8942.1|8940.6|8946.1|8944.6|8941.8|8940.3|194
1684750800000|2023-05-22 10:20:00|8942|8940.5|8944|8942.5|8945.4|8943.9|8942|8940.5|184
1684751100000|2023-05-22 10:25:00|8944.1|8942.6|8945.6|8944.1|8947.7|8946.2|8943.9|8942.4|228
1684751400000|2023-05-22 10:30:00|8945.8|8944.3|8948.3|8945.9|8948.5|8946.5|8944.1|8942.6|244
1684751700000|2023-05-22 10:35:00|8948.4|8946|8948.5|8946.1|8949.5|8947.7|8946.7|8944.7|243
1684752000000|2023-05-22 10:40:00|8948.4|8946|8948.2|8946.7|8949.3|8947.5|8946.9|8945.4|281
1684752300000|2023-05-22 10:45:00|8948.1|8946.6|8950.3|8948.8|8950.3|8948.8|8948.1|8946.6|187
1684752600000|2023-05-22 10:50:00|8950.6|8949.1|8949.1|8947.6|8951|8949.5|8947.5|8946|244
1684752900000|2023-05-22 10:55:00|8949.3|8947.8|8953.2|8951.7|8953.2|8951.7|8949.2|8947.7|224
1684753200000|2023-05-22 11:00:00|8953.1|8951.6|8954|8952.5|8955.3|8953.8|8951.9|8950.4|220
1684753500000|2023-05-22 11:05:00|8953.9|8952.4|8956.8|8955.3|8956.8|8955.3|8950.2|8948.7|263
1684753800000|2023-05-22 11:10:00|8956.9|8955.4|8956.9|8955.4|8960|8958.5|8955.1|8953.6|367
1684754100000|2023-05-22 11:15:00|8957|8955.5|8956.4|8954.9|8957.6|8956.1|8955|8953.5|232
1684754400000|2023-05-22 11:20:00|8956.3|8954.8|8957.2|8955.7|8958|8956.5|8955.5|8954|180
1684754700000|2023-05-22 11:25:00|8957.1|8955.6|8954.6|8953.1|8957.2|8955.7|8953|8951.5|211
1684755000000|2023-05-22 11:30:00|8954.5|8953|8956.9|8955.4|8957.9|8956.4|8954.4|8952.9|272
1684755300000|2023-05-22 11:35:00|8957|8955.5|8957.5|8956|8962|8960.5|8957|8955.5|249
1684755600000|2023-05-22 11:40:00|8957.4|8955.9|8962.2|8960.7|8964.7|8963.2|8956.7|8955.2|251
1684755900000|2023-05-22 11:45:00|8962.1|8960.6|8963.8|8962.3|8964.2|8962.7|8960.3|8958.8|222
1684756200000|2023-05-22 11:50:00|8963.7|8962.2|8964.4|8962.9|8964.4|8962.9|8960.6|8959.1|319
1684756500000|2023-05-22 11:55:00|8964.3|8962.8|8962.2|8960.7|8965.4|8963.9|8962|8960.5|285
1684756800000|2023-05-22 12:00:00|8962.3|8960.8|8965.6|8964.1|8965.6|8964.1|8962.3|8960.8|275
1684757100000|2023-05-22 12:05:00|8965.5|8964|8964.8|8963.3|8966|8964.5|8963.6|8962.1|246
1684757400000|2023-05-22 12:10:00|8965|8963.5|8965.1|8963.6|8965.8|8964.3|8964.2|8962.7|260
1684757700000|2023-05-22 12:15:00|8965|8963.5|8962.3|8960.8|8965.5|8964|8960.4|8958.9|298
1684758000000|2023-05-22 12:20:00|8962.7|8961.2|8958.8|8957.3|8963.3|8961.8|8958.5|8957|331
1684758300000|2023-05-22 12:25:00|8958.9|8957.4|8958.5|8957|8959.5|8958|8956.4|8954.9|311
1684758600000|2023-05-22 12:30:00|8958.4|8956.9|8960.7|8959.2|8961.8|8960.3|8958.4|8956.9|359
1684758900000|2023-05-22 12:35:00|8960.6|8959.1|8961.4|8959.9|8962.7|8961.2|8958.3|8956.8|319
1684759200000|2023-05-22 12:40:00|8961.5|8960|8969.2|8967.7|8970.4|8968.9|8960.5|8959|464
1684759500000|2023-05-22 12:45:00|8969.1|8967.6|8971.5|8970|8972.8|8971.3|8969|8967.5|433
1684759800000|2023-05-22 12:50:00|8971.4|8969.9|8967|8965.5|8971.6|8970.1|8965.7|8964.2|308
1684760100000|2023-05-22 12:55:00|8967.3|8965.8|8970.5|8968.1|8970.7|8969.2|8966.9|8965.4|303
1684760400000|2023-05-22 13:00:00|8970|8968.5|8971.6|8970.1|8972.5|8971|8968.1|8966.6|347
1684760700000|2023-05-22 13:05:00|8971.5|8970|8972.9|8971.4|8974.9|8973.4|8971.5|8970|293
1684761000000|2023-05-22 13:10:00|8972.8|8971.3|8975.1|8973.6|8975.5|8974|8972.4|8970.9|297
1684761300000|2023-05-22 13:15:00|8975.2|8973.7|8978.7|8977.2|8978.7|8977.2|8975|8973.5|242
1684761600000|2023-05-22 13:20:00|8978.8|8977.3|8977.1|8974.7|8979.6|8978.1|8973|8971.5|348
1684761900000|2023-05-22 13:25:00|8977.2|8974.8|8978.5|8977|8979.4|8977.9|8976.1|8973.7|309
1684762200000|2023-05-22 13:30:00|8978.4|8976.9|8975.8|8974.3|8979.4|8977.9|8975.3|8973.8|360
1684762500000|2023-05-22 13:35:00|8975.9|8974.4|8973.5|8972|8976.3|8974.8|8972.3|8970.8|451
1684762800000|2023-05-22 13:40:00|8973.6|8972.1|8975.2|8973.7|8975.3|8973.8|8970.9|8969.4|330
1684763100000|2023-05-22 13:45:00|8975.1|8973.6|8977.2|8975.7|8980|8978.5|8972.7|8971.2|366
1684763400000|2023-05-22 13:50:00|8977.3|8975.8|8983.4|8981.9|8983.6|8982.1|8976.3|8974.8|373
1684763700000|2023-05-22 13:55:00|8983.5|8982|8982.1|8980.6|8986|8984.5|8981.6|8980.1|328
1684764000000|2023-05-22 14:00:00|8982.2|8980.7|8982.9|8981.4|8987.1|8985.6|8980.4|8978.9|436
1684764300000|2023-05-22 14:05:00|8983|8981.5|8971|8968.6|8984.6|8983.1|8962.4|8960|751
1684764600000|2023-05-22 14:10:00|8971.1|8968.7|8980.2|8977.8|8982|8979.6|8971.1|8968.7|922
1684764900000|2023-05-22 14:15:00|8980|8977.6|8976|8974.5|8982|8979.6|8975.8|8973.4|590
1684765200000|2023-05-22 14:20:00|8975.8|8974.3|8979.2|8977.7|8980.9|8978.5|8975.4|8973.9|497
1684765500000|2023-05-22 14:25:00|8979.1|8977.6|8980.3|8978.8|8986.5|8984.1|8976.5|8974.1|503
1684765800000|2023-05-22 14:30:00|8980.4|8978.9|8979.9|8978.4|8982.2|8980.7|8977.1|8974.8|435
1684766100000|2023-05-22 14:35:00|8980|8978.5|8981.7|8980.2|8982.2|8980.7|8976.7|8975.2|394
1684766400000|2023-05-22 14:40:00|8981.8|8980.3|8983.4|8981|8984.5|8982.4|8980|8977.6|380
1684766700000|2023-05-22 14:45:00|8983.3|8980.9|8986.8|8985.3|8986.8|8985.3|8983.3|8980.9|318
1684767000000|2023-05-22 14:50:00|8987|8985.5|8989.5|8987.1|8989.7|8988.1|8986.7|8985.2|325
1684767300000|2023-05-22 14:55:00|8989.7|8987.3|8991.5|8990|8991.7|8990.2|8987.5|8986|377
1684767600000|2023-05-22 15:00:00|8991.6|8990.1|8990.1|8987.7|8993.5|8992|8989.3|8987.1|346
1684767900000|2023-05-22 15:05:00|8990|8987.6|8989.7|8988.2|8990.4|8988.3|8986.6|8984.4|294
1684768200000|2023-05-22 15:10:00|8989.6|8988.1|8993.5|8992|8993.7|8992.2|8989.6|8987.9|276
1684768500000|2023-05-22 15:15:00|8993.6|8992.1|8990.8|8988.4|8994.5|8993|8989.5|8987.1|284
1684768800000|2023-05-22 15:20:00|8990.9|8988.5|8990.3|8987.9|8991.4|8989.4|8987.8|8986.3|280
1684769100000|2023-05-22 15:25:00|8990.2|8987.8|8988.5|8987|8990.5|8988.5|8987.7|8986.2|194
1684769400000|2023-05-22 15:30:00|8988.4|8986.9|8990.3|8988.8|8990.4|8988.9|8986.6|8985.1|264
1684769700000|2023-05-22 15:35:00|8990.2|8988.7|8989.3|8987.8|8990.3|8988.8|8988.1|8986.6|170
1684770000000|2023-05-22 15:40:00|8989.4|8987.9|8994.7|8992.3|8994.8|8992.8|8989.4|8987.9|244
1684770300000|2023-05-22 15:45:00|8994.6|8992.2|8991.9|8990.4|8994.9|8993.4|8991.6|8990.1|253
1684770600000|2023-05-22 15:50:00|8991.8|8990.3|8989.4|8987.9|8991.9|8990.4|8988.3|8986.8|245
1684770900000|2023-05-22 15:55:00|8989.3|8987.8|8992.4|8990.9|8992.4|8990.9|8987.8|8986.3|276
1684771200000|2023-05-22 16:00:00|8992.5|8990.1|8988.1|8986.6|8992.5|8990.2|8988|8985.6|266
1684771500000|2023-05-22 16:05:00|8988.5|8986.1|8988.6|8987.1|8989.3|8987.5|8987.7|8985.3|214
1684771800000|2023-05-22 16:10:00|8988.5|8987|8991.7|8990.2|8991.9|8990.4|8988.4|8986.9|173
1684772100000|2023-05-22 16:15:00|8991.8|8990.3|8985.5|8983.1|8993.8|8991.7|8985.2|8983|225
1684772400000|2023-05-22 16:20:00|8985.4|8983|8982.9|8980.5|8985.8|8983.9|8982.1|8979.7|211
1684772700000|2023-05-22 16:25:00|8982.8|8980.4|8982.4|8980|8983.3|8980.9|8981.2|8979|171
1684773000000|2023-05-22 16:30:00|8982.5|8980.1|8982.6|8980.2|8984|8981.6|8980.6|8978.2|269
1684773300000|2023-05-22 16:35:00|8982.9|8980.5|8983.7|8981.3|8985|8982.8|8982.3|8980.2|188
1684773600000|2023-05-22 16:40:00|8983.6|8981.2|8981.3|8978.9|8983.6|8981.2|8981.1|8978.7|232
1684773900000|2023-05-22 16:45:00|8981.6|8979.2|8982.3|8980.8|8983|8980.9|8980.7|8978.3|179
1684774200000|2023-05-22 16:50:00|8982.2|8980.7|8982.5|8980.1|8983.2|8981.1|8980.8|8978.9|247
1684774500000|2023-05-22 16:55:00|8982.6|8980.2|8982.7|8981.2|8983.9|8981.7|8981.7|8979.6|217
1684774800000|2023-05-22 17:00:00|8982.8|8981.3|8982.9|8981.4|8983.4|8981.7|8982|8980.5|253
1684775100000|2023-05-22 17:05:00|8982.8|8981.3|8983|8981.5|8983.9|8982.4|8982.1|8980.6|146
1684775400000|2023-05-22 17:10:00|8982.9|8981.4|8976|8973.6|8984.2|8982.7|8975.7|8973.3|299
1684775700000|2023-05-22 17:15:00|8975.9|8973.5|8980.7|8978.3|8981.9|8980|8974|8971.6|370
1684776000000|2023-05-22 17:20:00|8980.8|8978.4|8982.8|8980.4|8982.8|8980.4|8977.6|8975.7|331
1684776300000|2023-05-22 17:25:00|8982.9|8980.5|8981.6|8979.2|8983.1|8981.2|8980.4|8978.3|246
1684776600000|2023-05-22 17:30:00|8981.7|8979.3|8979.4|8977.9|8982.4|8980.3|8979|8977.5|245
1684776900000|2023-05-22 17:35:00|8979.5|8978|8980.4|8978|8981.8|8979.4|8978.9|8976.5|251
1684777200000|2023-05-22 17:40:00|8980.3|8977.9|8980.5|8978.1|8981.5|8979.9|8978.7|8977|260
1684777500000|2023-05-22 17:45:00|8980.4|8978|8980|8978.5|8981.8|8980|8979|8977.1|330
1684777800000|2023-05-22 17:50:00|8980.1|8978.6|8978.5|8977|8981.4|8979.9|8978.4|8976.9|223
1684778100000|2023-05-22 17:55:00|8978.2|8976.7|8974.5|8973|8978.2|8976.7|8972.9|8971.4|201
1684778400000|2023-05-22 18:00:00|8974.6|8973.1|8974.1|8972.6|8975.3|8973.8|8970.9|8969.4|263
1684778700000|2023-05-22 18:05:00|8974|8972.5|8974.9|8973.4|8975.5|8973.6|8973.3|8971.8|173
1684779000000|2023-05-22 18:10:00|8975|8973.5|8973.9|8971.5|8975.2|8973.6|8972.8|8971.3|279
1684779300000|2023-05-22 18:15:00|8973.7|8971.3|8975.1|8973.6|8975.4|8973.9|8973.6|8971.2|119
1684779600000|2023-05-22 18:20:00|8975.2|8973.7|8973.7|8971.3|8975.2|8973.7|8973.7|8971.3|195
1684779900000|2023-05-22 18:25:00|8973.8|8971.4|8974.4|8972|8974.5|8973|8973.6|8971.4|99
1684780200000|2023-05-22 18:30:00|8974.3|8971.9|8975.9|8973.5|8976.2|8974.2|8974|8971.8|146
1684780500000|2023-05-22 18:35:00|8976|8973.6|8974.9|8972.5|8976.1|8973.7|8974.3|8972.1|174
1684780800000|2023-05-22 18:40:00|8975|8972.6|8974.8|8973.3|8975.9|8974.3|8974.6|8972.5|120
1684781100000|2023-05-22 18:45:00|8975.2|8973.7|8976.5|8975|8977.6|8976.1|8975.2|8973.7|192
1684781400000|2023-05-22 18:50:00|8976.4|8974.9|8976.8|8974.4|8978.1|8976.1|8976.1|8974.3|237
1684781700000|2023-05-22 18:55:00|8976.1|8974.6|8972.5|8971|8976.9|8975.3|8971.2|8969.7|349
1684782000000|2023-05-22 19:00:00|8972.6|8971.1|8971.2|8969.7|8973.5|8972|8969.9|8968.4|223
1684782300000|2023-05-22 19:05:00|8971.5|8970|8973.7|8972.2|8974.1|8972.6|8971.5|8970|106
1684782600000|2023-05-22 19:10:00|8973.8|8972.3|8975|8973.5|8975.7|8974.2|8973.8|8972.3|111
1684782900000|2023-05-22 19:15:00|8974.9|8973.4|8977.4|8975.9|8977.4|8975.9|8974.9|8973.4|93
1684783200000|2023-05-22 19:20:00|8977.3|8975.8|8978|8976.5|8978.2|8976.7|8976.5|8975|66
1684783500000|2023-05-22 19:25:00|8978.1|8976.6|8977.4|8975.9|8978.9|8977.4|8976.3|8974.6|155
1684783800000|2023-05-22 19:30:00|8977.3|8975.8|8976.5|8975|8978|8976.5|8975.9|8974.4|156
1684784100000|2023-05-22 19:35:00|8976.4|8974.9|8978.5|8977|8978.5|8977|8976.4|8974.9|128
1684784400000|2023-05-22 19:40:00|8978.4|8976.9|8978.9|8976.5|8979|8976.9|8977|8975.5|181
1684784700000|2023-05-22 19:45:00|8979|8976.6|8978|8976.5|8979.1|8976.9|8977.7|8975.7|136
1684785000000|2023-05-22 19:50:00|8977.9|8976.4|8978.1|8976.6|8979.2|8977.7|8977.8|8976.3|103
1684785300000|2023-05-22 19:55:00|8978|8976.5|8981.3|8979.8|8983.1|8980.7|8978|8976.5|175
1684785600000|2023-05-22 20:00:00|8981.4|8979.9|8980.5|8978.1|8983.3|8981.6|8980.3|8977.9|101
1684785900000|2023-05-22 20:05:00|8980.4|8978|8980|8977.6|8980.4|8978|8979.4|8977|84
1684786200000|2023-05-22 20:10:00|8980.7|8978.3|8979.6|8977.2|8980.9|8978.5|8978.7|8976.8|72
1684786500000|2023-05-22 20:15:00|8979.7|8977.3|8979.1|8976.7|8979.7|8977.3|8978|8975.6|93
1684786800000|2023-05-22 20:20:00|8978.8|8976.4|8978.3|8975.9|8978.8|8976.4|8978.2|8975.8|57
1684787100000|2023-05-22 20:25:00|8978.2|8975.8|8979.9|8977.5|8980.7|8978.3|8978.1|8975.7|161
1684787400000|2023-05-22 20:30:00|8979.8|8977.4|8979.3|8976.9|8979.8|8977.4|8979.2|8976.8|80
1684787700000|2023-05-22 20:35:00|8979.2|8976.8|8979.3|8977.8|8980.1|8977.8|8979.2|8976.8|77
1684788000000|2023-05-22 20:40:00|8979.2|8977.7|8978.9|8976.5|8979.9|8977.8|8978.7|8976.3|127
1684788300000|2023-05-22 20:45:00|8978.8|8976.4|8979.2|8976.8|8979.3|8976.9|8978.8|8976.4|37
1684788600000|2023-05-22 20:50:00|8979.3|8976.9|8978.9|8976.5|8979.4|8977|8978.4|8976|83
1684788900000|2023-05-22 20:55:00|8979|8976.6|8980.6|8976.4|8980.8|8977.2|8978.2|8975.8|184
1684789200000|2023-05-22 21:00:00|8980.8|8975.8|8987.3|8982.3|8987.3|8982.3|8980.8|8975.8|38
1684789500000|2023-05-22 21:05:00|8987.2|8982.2|8983.9|8978.9|8987.5|8982.5|8982.3|8977.3|54
1684789800000|2023-05-22 21:10:00|8984.9|8979.9|8984.5|8979.5|8986.5|8981.5|8981.9|8976.9|70
1684790100000|2023-05-22 21:15:00|8984|8979|8984|8979|8984.9|8979.9|8983.9|8978.9|21
1684790400000|2023-05-22 21:20:00|8983.9|8978.9|8982.7|8977.7|8984.3|8979.3|8982.2|8977.2|24
1684790700000|2023-05-22 21:25:00|8982.8|8977.8|8982.3|8977.3|8982.8|8977.8|8982|8977|20
1684791000000|2023-05-22 21:30:00|8982.4|8977.4|8984|8979|8985.6|8980.6|8982.2|8977.2|138
1684791300000|2023-05-22 21:35:00|8983.9|8978.9|8983.1|8978.1|8983.9|8978.9|8983|8978|65
1684791600000|2023-05-22 21:40:00|8983|8978|8983|8978|8983.9|8978.9|8982.8|8977.8|82
1684791900000|2023-05-22 21:45:00|8983.1|8978.1|8982.9|8977.9|8983.1|8978.1|8981.6|8976.6|134
1684792200000|2023-05-22 21:50:00|8982.8|8977.8|8982.7|8977.7|8983|8978|8982.6|8977.6|86
1684792500000|2023-05-22 21:55:00|8982.8|8977.8|8978|8973|8982.8|8977.8|8978|8973|101
1684792800000|2023-05-22 22:00:00|8978.3|8973.3|8981.2|8976.6|8981.9|8977|8978.3|8973.3|126
1684793100000|2023-05-22 22:05:00|8980.9|8976.7|8981.6|8978.1|8981.6|8978.1|8980.1|8976.7|60
1684793400000|2023-05-22 22:10:00|8981.4|8977.6|8980.3|8977.9|8981.5|8978|8979.7|8976.6|98
1684793700000|2023-05-22 22:15:00|8980.4|8978|8980.7|8978.3|8980.8|8978.4|8980.2|8977.8|96
1684794000000|2023-05-22 22:20:00|8980.8|8978.4|8980.2|8977.8|8981|8978.6|8980.1|8977.7|27
1684794300000|2023-05-22 22:25:00|8980.1|8977.7|8980.1|8977.7|8980.2|8977.8|8980|8977.6|22
1684794600000|2023-05-22 22:30:00|8980|8977.6|8979.7|8977.3|8980.1|8977.7|8979|8976.6|37
1684794900000|2023-05-22 22:35:00|8979.8|8977.4|8979|8976.6|8980.2|8977.8|8978.6|8976.2|53
1684795200000|2023-05-22 22:40:00|8978.9|8976.5|8979.3|8976.9|8979.8|8977.4|8978.9|8976.5|38
1684795500000|2023-05-22 22:45:00|8979.4|8977|8979.7|8977.3|8980|8977.6|8979.3|8976.9|68
1684795800000|2023-05-22 22:50:00|8979.8|8977.4|8979.3|8976.9|8980|8977.6|8979.2|8976.8|117
1684796100000|2023-05-22 22:55:00|8979.4|8977|8979.4|8977|8980|8977.6|8979.2|8976.8|89
1684796400000|2023-05-22 23:00:00|8979.5|8977.1|8980.1|8977.7|8980.3|8977.9|8978.5|8976.1|147
1684796700000|2023-05-22 23:05:00|8980.2|8977.8|8981.2|8978.8|8981.6|8979.2|8980.1|8977.7|111
1684797000000|2023-05-22 23:10:00|8981.4|8979|8982.9|8980.5|8983|8980.6|8981.1|8978.7|143
1684797300000|2023-05-22 23:15:00|8983|8980.6|8983.9|8981.5|8983.9|8981.5|8982.8|8980.4|85
1684797600000|2023-05-22 23:20:00|8984.5|8982.1|8985.1|8982.7|8985.8|8983.4|8984.2|8981.8|55
1684797900000|2023-05-22 23:25:00|8985.2|8982.8|8985.2|8982.8|8985.8|8983.4|8985.1|8982.7|60
1684798200000|2023-05-22 23:30:00|8985.1|8982.7|8986.5|8984.1|8987.2|8984.8|8984.9|8982.5|109
1684798500000|2023-05-22 23:35:00|8986.4|8984|8986.3|8983.9|8986.9|8984.5|8985.9|8983.5|76
1684798800000|2023-05-22 23:40:00|8986.4|8984|8984.3|8981.9|8986.4|8984|8984.3|8981.9|112
1684799100000|2023-05-22 23:45:00|8984.6|8982.2|8984.7|8982.3|8984.9|8982.5|8984.5|8982.1|79
1684799400000|2023-05-22 23:50:00|8984.6|8982.2|8983.9|8981.5|8984.8|8982.4|8983.5|8981.1|63
1684799700000|2023-05-22 23:55:00|8984.1|8981.7|8984.6|8982.2|8984.8|8982.4|8983.7|8981.3|72
1684800000000|2023-05-23 00:00:00|8984.5|8982.1|8980.8|8978.4|8984.5|8982.1|8979.2|8976.8|195
1684800300000|2023-05-23 00:05:00|8980.7|8978.3|8979.2|8976.8|8981.2|8978.8|8977.5|8975.1|134
1684800600000|2023-05-23 00:10:00|8979.3|8976.9|8980.3|8977.9|8981|8978.6|8979.3|8976.9|133
1684800900000|2023-05-23 00:15:00|8980.2|8977.8|8978.1|8975.7|8980.4|8978|8977.8|8975.4|187
1684801200000|2023-05-23 00:20:00|8977.9|8975.5|8977.6|8975.2|8978|8975.6|8976.7|8974.3|104
1684801500000|2023-05-23 00:25:00|8977.7|8975.3|8978.8|8976.4|8979.8|8977.4|8977.6|8975.2|116
1684801800000|2023-05-23 00:30:00|8978.9|8976.5|8979.1|8976.7|8980|8978.1|8978.4|8976|115
1684802100000|2023-05-23 00:35:00|8979.2|8976.8|8978.9|8976.5|8979.5|8977.1|8978.3|8975.9|108
1684802400000|2023-05-23 00:40:00|8978.8|8976.4|8979.4|8977|8979.6|8977.5|8978.2|8976|112
1684802700000|2023-05-23 00:45:00|8979.3|8976.9|8980.2|8977.8|8980.6|8978.2|8979.3|8976.9|106
1684803000000|2023-05-23 00:50:00|8980.3|8977.9|8979.9|8977.5|8981.3|8978.9|8979.9|8977.5|130
1684803300000|2023-05-23 00:55:00|8980.8|8978.4|8982.9|8980.5|8983.4|8981|8980.7|8978.3|109
1684803600000|2023-05-23 01:00:00|8983|8980.6|8985.3|8982.9|8985.5|8983.1|8982.5|8980.1|146
1684803900000|2023-05-23 01:05:00|8985.1|8982.7|8985.7|8983.3|8986.2|8983.8|8984.5|8982.1|186
1684804200000|2023-05-23 01:10:00|8985.8|8983.4|8985.1|8982.7|8986.9|8984.7|8985.1|8982.7|167
1684804500000|2023-05-23 01:15:00|8985.2|8982.8|8985.6|8983.2|8986.8|8984.4|8984.4|8982.6|206
1684804800000|2023-05-23 01:20:00|8985.5|8983.1|8986.2|8983.8|8986.3|8984.2|8983.8|8981.4|202
1684805100000|2023-05-23 01:25:00|8986.3|8983.9|8986.9|8984.5|8987.9|8986.2|8986.2|8983.8|107
1684805400000|2023-05-23 01:30:00|8986.8|8984.4|8987|8984.6|8988.1|8986|8985.1|8983|189
1684805700000|2023-05-23 01:35:00|8986.9|8984.5|8986.4|8984|8987|8984.6|8985.5|8983.1|191
1684806000000|2023-05-23 01:40:00|8986.5|8984.1|8988.4|8986|8988.5|8986.1|8986.4|8984|170
1684806300000|2023-05-23 01:45:00|8988.5|8986.1|8987.9|8985.5|8988.9|8986.5|8986.9|8984.5|244
1684806600000|2023-05-23 01:50:00|8987.7|8985.3|8988|8985.6|8988.5|8986.1|8987|8984.6|215
1684806900000|2023-05-23 01:55:00|8988.1|8985.7|8990.7|8988.3|8990.7|8988.3|8988.1|8985.7|140
1684807200000|2023-05-23 02:00:00|8990.6|8988.2|8990|8987.6|8990.6|8988.2|8988.6|8986.2|152
1684807500000|2023-05-23 02:05:00|8989.9|8987.5|8989.5|8987.1|8991.7|8989.3|8989.2|8986.8|217
1684807800000|2023-05-23 02:10:00|8989.6|8987.2|8989.3|8986.9|8989.9|8987.5|8988.6|8986.2|125
1684808100000|2023-05-23 02:15:00|8989.2|8986.8|8990.8|8988.4|8991.1|8988.7|8988.6|8986.2|159
1684808400000|2023-05-23 02:20:00|8990.9|8988.5|8991.3|8988.9|8992.1|8989.7|8990.7|8988.3|127
1684808700000|2023-05-23 02:25:00|8991.4|8989|8990.9|8988.5|8992.5|8990.1|8990.1|8987.7|105
1684809000000|2023-05-23 02:30:00|8991|8988.6|8991.4|8989|8991.5|8989.1|8990.9|8988.5|125
1684809300000|2023-05-23 02:35:00|8991.3|8988.9|8990.4|8988|8991.4|8989|8989.9|8987.5|221
1684809600000|2023-05-23 02:40:00|8990.7|8988.3|8987.9|8985.5|8990.7|8988.3|8987.9|8985.5|261
1684809900000|2023-05-23 02:45:00|8988.1|8985.7|8986|8983.6|8988.7|8986.3|8985.7|8983.3|200
1684810200000|2023-05-23 02:50:00|8986.2|8983.8|8985.5|8983.1|8986.9|8984.5|8985.5|8983.1|139
1684810500000|2023-05-23 02:55:00|8985.6|8983.2|8984.9|8982.5|8985.6|8983.2|8984.1|8981.7|110
1684810800000|2023-05-23 03:00:00|8985|8982.6|8987.2|8984.8|8987.7|8985.3|8984.9|8982.5|96
1684811100000|2023-05-23 03:05:00|8987.3|8984.9|8988.4|8986|8988.8|8986.4|8987.2|8984.8|88
1684811400000|2023-05-23 03:10:00|8988.5|8986.1|8988.8|8986.4|8988.9|8986.5|8987.7|8985.3|103
1684811700000|2023-05-23 03:15:00|8988.6|8986.2|8988.3|8985.9|8988.9|8986.5|8988|8985.6|86
1684812000000|2023-05-23 03:20:00|8988.2|8985.8|8987.6|8985.2|8988.3|8985.9|8987.5|8985.1|118
1684812300000|2023-05-23 03:25:00|8987.7|8985.3|8988.3|8985.9|8988.7|8986.3|8987.4|8985|126
1684812600000|2023-05-23 03:30:00|8988.6|8986.2|8987.7|8985.3|8988.9|8986.5|8987.4|8985|146
1684812900000|2023-05-23 03:35:00|8987.6|8985.2|8987.3|8984.9|8988.4|8986|8987.3|8984.9|102
1684813200000|2023-05-23 03:40:00|8987.2|8984.8|8983.9|8981.5|8987.5|8985.1|8983.7|8981.3|127
1684813500000|2023-05-23 03:45:00|8983.6|8981.2|8986.8|8984.4|8986.8|8984.4|8983.5|8981.1|159
1684813800000|2023-05-23 03:50:00|8986.7|8984.3|8985.5|8983.1|8986.9|8984.5|8985|8982.6|154
1684814100000|2023-05-23 03:55:00|8985.4|8983|8985.4|8983|8985.7|8983.3|8985.1|8982.7|144
1684814400000|2023-05-23 04:00:00|8985.5|8983.1|8986.3|8983.9|8986.6|8984.2|8985.3|8982.9|136
1684814700000|2023-05-23 04:05:00|8986.5|8984.1|8985.6|8983.2|8986.8|8984.4|8985.6|8983.2|83
1684815000000|2023-05-23 04:10:00|8985.7|8983.3|8985.7|8983.3|8986.3|8983.9|8985.1|8982.7|121
1684815300000|2023-05-23 04:15:00|8985.8|8983.4|8985|8982.6|8986.3|8983.9|8984.9|8982.5|96
1684815600000|2023-05-23 04:20:00|8984.9|8982.5|8986.2|8983.8|8986.4|8984|8984.9|8982.5|98
1684815900000|2023-05-23 04:25:00|8986.3|8983.9|8986.9|8984.5|8987.1|8984.7|8986.3|8983.9|110
1684816200000|2023-05-23 04:30:00|8987|8984.6|8986.1|8983.7|8987.3|8984.9|8985.9|8983.5|91
1684816500000|2023-05-23 04:35:00|8986|8983.6|8983.8|8981.4|8986.3|8983.9|8983.7|8981.3|112
1684816800000|2023-05-23 04:40:00|8983.9|8981.5|8984.5|8982.1|8984.8|8982.4|8983.9|8981.5|98
1684817100000|2023-05-23 04:45:00|8984.4|8982|8984.9|8982.5|8985.2|8982.8|8984|8981.6|120
1684817400000|2023-05-23 04:50:00|8984.7|8982.3|8985.4|8983|8985.5|8983.4|8984.3|8981.9|107
1684817700000|2023-05-23 04:55:00|8985.3|8982.9|8986.1|8983.7|8986.4|8984|8985.3|8982.9|84
1684818000000|2023-05-23 05:00:00|8986|8983.6|8987.1|8984.7|8987.2|8984.8|8985|8982.6|128
1684818300000|2023-05-23 05:05:00|8987|8984.6|8986.1|8983.7|8987.7|8985.3|8986.1|8983.7|118
1684818600000|2023-05-23 05:10:00|8986.2|8983.8|8988|8985.6|8988.3|8985.9|8986.1|8983.7|94
1684818900000|2023-05-23 05:15:00|8987.9|8985.5|8988.2|8985.8|8988.2|8985.8|8987.9|8985.5|115
1684819200000|2023-05-23 05:20:00|8988.1|8985.7|8988.4|8986|8988.5|8986.1|8987.4|8985|140
1684819500000|2023-05-23 05:25:00|8988.3|8985.9|8991|8988.6|8991.6|8989.2|8987.3|8984.9|135
1684819800000|2023-05-23 05:30:00|8990.9|8988.5|8995.5|8993.1|8995.8|8993.4|8990.9|8988.5|138
1684820100000|2023-05-23 05:35:00|8995.4|8993|8996.2|8993.8|8996.2|8994.2|8993.8|8991.4|184
1684820400000|2023-05-23 05:40:00|8996.1|8993.7|8995.6|8993.2|8996.3|8993.9|8994.5|8992.1|195
1684820700000|2023-05-23 05:45:00|8995.5|8993.1|8992.8|8990.4|8995.6|8993.2|8992.7|8990.3|124
1684821000000|2023-05-23 05:50:00|8992.7|8990.3|8991.1|8988.7|8992.7|8990.3|8990.5|8988.1|175
1684821300000|2023-05-23 05:55:00|8991.2|8988.8|8990.4|8988|8992.9|8990.5|8989.8|8987.4|193
1684821600000|2023-05-23 06:00:00|8990.5|8988.1|8992.7|8990.3|8993.2|8990.8|8987.9|8985.5|220
1684821900000|2023-05-23 06:05:00|8992.6|8990.2|8987.2|8984.8|8995.5|8993.1|8987.2|8984.8|265
1684822200000|2023-05-23 06:10:00|8987.1|8984.7|8987.4|8985.9|8988.5|8987|8986.4|8984.7|211
1684822500000|2023-05-23 06:15:00|8987.5|8986|8988.1|8985.7|8988.5|8986.1|8984.8|8983|342
1684822800000|2023-05-23 06:20:00|8988|8985.6|8990.9|8988.5|8990.9|8988.9|8987.8|8985.5|298
1684823100000|2023-05-23 06:25:00|8990.8|8988.4|8990.8|8988.4|8991.6|8989.5|8988.8|8986.4|270
1684823400000|2023-05-23 06:30:00|8990.7|8988.3|8988|8986.5|8990.9|8988.9|8986.9|8985.4|216
1684823700000|2023-05-23 06:35:00|8988.1|8986.6|8987.8|8986.3|8988.3|8986.8|8987.5|8986|112
1684824000000|2023-05-23 06:40:00|8987.9|8986.4|8986|8984.5|8987.9|8986.4|8985.7|8983.8|240
1684824300000|2023-05-23 06:45:00|8986.1|8984.6|8983.7|8982.2|8986.2|8984.7|8983.6|8982.1|159
1684824600000|2023-05-23 06:50:00|8983.3|8981.8|8980.3|8978.8|8984.4|8982.7|8980.3|8978.6|276
1684824900000|2023-05-23 06:55:00|8980.4|8978.9|8984.4|8982.9|8985.3|8983.4|8980|8978.5|296
1684825200000|2023-05-23 07:00:00|8984.5|8983|8988.4|8986.9|8992.9|8991.4|8983.9|8982.4|401
1684825500000|2023-05-23 07:05:00|8988.2|8986.7|8992.4|8990.9|8992.6|8991.1|8987.4|8985.7|345
1684825800000|2023-05-23 07:10:00|8992.5|8991|8990.3|8987.9|8992.5|8991|8989.5|8987.8|347
1684826100000|2023-05-23 07:15:00|8990.2|8987.8|8989.2|8986.8|8995.2|8993.7|8989.1|8986.7|422
1684826400000|2023-05-23 07:20:00|8989.5|8987.1|8994.4|8992|8994.7|8992.3|8987.4|8985|304
1684826700000|2023-05-23 07:25:00|8994.5|8992.1|8996.2|8993.8|9000.8|8998.4|8994.1|8992.1|347
1684827000000|2023-05-23 07:30:00|8996.4|8994|8987.6|8985.2|9000.6|8998.2|8986.8|8984.4|504
1684827300000|2023-05-23 07:35:00|8987.7|8985.3|8999.5|8997.1|9000.9|8998.5|8986.9|8984.5|320
1684827600000|2023-05-23 07:40:00|9000|8998.5|8997.5|8995.1|9003|9001.5|8997|8994.6|325
1684827900000|2023-05-23 07:45:00|8997.3|8994.9|8996.6|8994.2|9000|8997.6|8995.5|8993.1|364
1684828200000|2023-05-23 07:50:00|8996.5|8994.1|8996.4|8994|9000.6|8998.2|8995.4|8993|327
1684828500000|2023-05-23 07:55:00|8996.3|8993.9|8995.8|8993.4|8999.4|8997.6|8994.5|8992.5|398
1684828800000|2023-05-23 08:00:00|8996.5|8994.1|9002.3|8999.9|9004.8|9002.4|8995.7|8993.3|477
1684829100000|2023-05-23 08:05:00|9002.4|9000|9003.1|9000.7|9005.9|9003.8|9000.4|8998|439
1684829400000|2023-05-23 08:10:00|9003|9000.6|9001.1|8998.7|9004|9002|8999.3|8997.6|381
1684829700000|2023-05-23 08:15:00|9001.2|8998.8|9001.8|9000.3|9002.5|9000.7|8998.6|8996.2|350
1684830000000|2023-05-23 08:20:00|9001.9|9000.4|8996.6|8995.1|9001.9|9000.4|8995.7|8994.2|280
1684830300000|2023-05-23 08:25:00|8996.7|8995.2|8997.7|8995.3|8999|8997.5|8994.6|8992.5|320
1684830600000|2023-05-23 08:30:00|8998.1|8995.7|8999.7|8998.2|9001.1|8999.2|8997.7|8995.4|440
1684830900000|2023-05-23 08:35:00|8999.6|8998.1|8992.4|8990.9|9000.1|8998.3|8992.4|8990.9|320
1684831200000|2023-05-23 08:40:00|8992.3|8990.8|8995|8992.6|8997.5|8995.1|8991.9|8990.4|231
1684831500000|2023-05-23 08:45:00|8995.1|8992.7|8994|8992.5|8995.6|8993.2|8991|8989.3|292
1684831800000|2023-05-23 08:50:00|8994.3|8992.8|8994.8|8992.4|8996.3|8993.9|8991.1|8989.1|292
1684832100000|2023-05-23 08:55:00|8994.7|8992.3|8994.4|8992|8995.8|8994.2|8993.1|8990.7|266
1684832400000|2023-05-23 09:00:00|8993.9|8992.4|8994.8|8992.4|8995.8|8994.1|8993.3|8991.8|185
1684832700000|2023-05-23 09:05:00|8994.7|8992.3|8997.7|8996.2|8999.6|8998.1|8994.4|8992.3|198
1684833000000|2023-05-23 09:10:00|8997.6|8996.1|8998.9|8997.4|8999.3|8997.8|8996.8|8995|199
1684833300000|2023-05-23 09:15:00|8998.8|8997.3|9002.6|9001.1|9003|9001.5|8998.5|8997|190
1684833600000|2023-05-23 09:20:00|9002.7|9001.2|9002.3|9000.8|9004.3|9002.8|9001.2|8999.2|215
1684833900000|2023-05-23 09:25:00|9002.4|9000.9|9003.3|9000.9|9004.5|9003|9000.3|8998.8|314
1684834200000|2023-05-23 09:30:00|9002.8|9001.3|9004.7|9003.2|9004.9|9003.4|9001.1|8998.8|231
1684834500000|2023-05-23 09:35:00|9004.9|9003.4|9007.4|9005.9|9008.3|9006.8|9004.4|9002.9|244
1684834800000|2023-05-23 09:40:00|9007.2|9005.7|9009.4|9007|9009.8|9008|9005.2|9003|233
1684835100000|2023-05-23 09:45:00|9009.3|9006.9|9008.2|9005.8|9009.6|9007.2|9006.4|9004.5|293
1684835400000|2023-05-23 09:50:00|9007.9|9005.5|9009.4|9007.9|9010.6|9009.1|9007.9|9005.5|221
1684835700000|2023-05-23 09:55:00|9009.3|9007.8|9015.5|9014|9015.5|9014|9009.1|9007.6|249
1684836000000|2023-05-23 10:00:00|9015.6|9014.1|9017.4|9015|9018.9|9017.4|9013|9011.5|299
1684836300000|2023-05-23 10:05:00|9017.3|9014.9|9017.2|9015.7|9018.8|9017.3|9015.5|9013.6|223
1684836600000|2023-05-23 10:10:00|9017.3|9015.8|9017.1|9015.6|9017.8|9016.3|9015.6|9014.1|186
1684836900000|2023-05-23 10:15:00|9017.2|9015.7|9018.3|9016.8|9019.5|9018|9016.6|9015.1|217
1684837200000|2023-05-23 10:20:00|9018.4|9016.9|9016.5|9015|9020|9018.5|9016.2|9014.7|293
1684837500000|2023-05-23 10:25:00|9016.4|9014.9|9016.6|9015.1|9018.6|9017.1|9015.8|9014.3|299
1684837800000|2023-05-23 10:30:00|9016.7|9015.2|9012.9|9011.4|9016.8|9015.3|9012.9|9010.7|301
1684838100000|2023-05-23 10:35:00|9013|9011.5|9016|9014.5|9016|9014.5|9011.1|9009.6|274
1684838400000|2023-05-23 10:40:00|9016.3|9014.8|9015.9|9014.4|9017.2|9015.7|9015.5|9014|162
1684838700000|2023-05-23 10:45:00|9015.8|9014.3|9014.3|9012.8|9015.9|9014.4|9012.3|9010.8|208
1684839000000|2023-05-23 10:50:00|9014.2|9012.7|9013.9|9012.4|9015.7|9014.2|9013|9011.5|199
1684839300000|2023-05-23 10:55:00|9013.8|9012.3|9013.8|9012.3|9015.2|9013.7|9012.2|9010.7|235
1684839600000|2023-05-23 11:00:00|9013.9|9012.4|9012|9010.5|9015.7|9014.2|9011.9|9010.3|255
1684839900000|2023-05-23 11:05:00|9011.9|9010.4|9009.8|9008.3|9012.7|9011.2|9009.1|9007.6|271
1684840200000|2023-05-23 11:10:00|9009.9|9008.4|9012.1|9010.6|9012.6|9011.1|9009.2|9007.7|245
1684840500000|2023-05-23 11:15:00|9012|9010.5|9013.7|9012.2|9014.2|9012.3|9012|9010.5|224
1684840800000|2023-05-23 11:20:00|9013.8|9012.3|9010.3|9008.8|9014.2|9012.7|9008.8|9007.2|206
1684841100000|2023-05-23 11:25:00|9010.4|9008.9|9012|9010.5|9013.4|9011.5|9010.4|9008.9|216
1684841400000|2023-05-23 11:30:00|9011.9|9010.4|9011.3|9009.8|9012.8|9011.3|9010.4|9008.9|191
1684841700000|2023-05-23 11:35:00|9011.4|9009.9|9014.1|9012.6|9014.6|9012.6|9010.5|9009|172
1684842000000|2023-05-23 11:40:00|9014|9012.5|9014.5|9013|9015.5|9014|9012.8|9011.3|212
1684842300000|2023-05-23 11:45:00|9014.4|9012.9|9017.8|9015.4|9017.8|9015.4|9012.7|9010.9|266
1684842600000|2023-05-23 11:50:00|9017.9|9015.5|9017.2|9015.7|9018.4|9016.8|9015.9|9014.4|247
1684842900000|2023-05-23 11:55:00|9017.1|9015.6|9015.5|9014|9017.2|9015.7|9014.1|9012.6|291
1684843200000|2023-05-23 12:00:00|9015.6|9014.1|9015.8|9014.3|9017.4|9015.9|9014.6|9013.1|333
1684843500000|2023-05-23 12:05:00|9015.9|9014.4|9016.9|9015.4|9017.9|9016.4|9015.1|9013.6|232
1684843800000|2023-05-23 12:10:00|9016.7|9015.2|9015.5|9014|9018.3|9016.8|9014.4|9012.9|300
1684844100000|2023-05-23 12:15:00|9015.4|9013.9|9014.9|9013.4|9016.5|9015|9013|9011.5|254
1684844400000|2023-05-23 12:20:00|9015|9013.5|9018.1|9016.6|9018.1|9016.6|9014.9|9013.4|353
1684844700000|2023-05-23 12:25:00|9018.2|9016.7|9018.3|9016.8|9018.9|9017.4|9017.1|9015.6|276
1684845000000|2023-05-23 12:30:00|9018.1|9016.6|9025.2|9023.7|9030.2|9028.7|9018|9016.5|354
1684845300000|2023-05-23 12:35:00|9025.4|9023.9|9022.2|9020.7|9028|9026.5|9022.2|9020.4|359
1684845600000|2023-05-23 12:40:00|9022.3|9020.8|9019.5|9018|9022.3|9020.8|9018.5|9016.6|295
1684845900000|2023-05-23 12:45:00|9019.4|9017.9|9024.6|9023.1|9026.9|9025.4|9018|9016.5|299
1684846200000|2023-05-23 12:50:00|9024.5|9023|9024.6|9023.1|9025.3|9023.8|9022.1|9020.6|353
1684846500000|2023-05-23 12:55:00|9024.7|9023.2|9029.7|9028.2|9030.4|9028.2|9022.5|9021|423
1684846800000|2023-05-23 13:00:00|9029.6|9028.1|9027.2|9025.7|9029.6|9028.1|9023.9|9022.4|407
1684847100000|2023-05-23 13:05:00|9027.3|9025.8|9019|9017.5|9027.5|9026|9017.4|9015.9|333
1684847400000|2023-05-23 13:10:00|9018.9|9017.4|9022.1|9019.7|9023.9|9022.4|9018.7|9017.1|408
1684847700000|2023-05-23 13:15:00|9022.2|9019.8|9011.6|9010.1|9022.8|9020.4|9010|9008.2|516
1684848000000|2023-05-23 13:20:00|9011.5|9010|9016.5|9014.1|9016.7|9015.1|9011.5|9010|457
1684848300000|2023-05-23 13:25:00|9016.6|9014.2|9016.8|9015.3|9020.3|9018.4|9013.8|9011.7|436
1684848600000|2023-05-23 13:30:00|9016.9|9015.4|9017|9015.5|9018|9016.5|9010.2|9008.7|511
1684848900000|2023-05-23 13:35:00|9016.7|9015.2|9010.5|9009|9017.6|9016.1|9010.1|9008.6|495
1684849200000|2023-05-23 13:40:00|9010.4|9008.9|9010.9|9007.4|9014.2|9012.6|9008.2|9006.4|566
1684849500000|2023-05-23 13:45:00|9012.1|9009|9009.5|9008|9019.7|9015.7|9002.9|9001|996
1684849800000|2023-05-23 13:50:00|9009.4|9007.9|9009.4|9007.9|9013.6|9012.1|9006.8|9005.3|658
1684850100000|2023-05-23 13:55:00|9009.3|9007.8|9008|9005.6|9011.1|9009.6|9002.9|9000.5|603
1684850400000|2023-05-23 14:00:00|9007.2|9004.8|8998.8|8997.3|9010.2|9007.8|8994.5|8993|800
1684850700000|2023-05-23 14:05:00|8998.9|8997.4|8998.7|8997.2|9000.7|8999.2|8995.6|8994.1|611
1684851000000|2023-05-23 14:10:00|8998.6|8997.1|8994.5|8993|8998.6|8997.1|8990.8|8989.3|531
1684851300000|2023-05-23 14:15:00|8994.6|8993.1|8991.6|8990.1|8996.9|8995.4|8991.3|8989.8|514
1684851600000|2023-05-23 14:20:00|8991.5|8990|8989.2|8987.7|8993.2|8991.7|8987.5|8985.6|499
1684851900000|2023-05-23 14:25:00|8989.3|8987.8|8995.8|8994.3|8997|8995.5|8986.3|8984.8|456
1684852200000|2023-05-23 14:30:00|8995.9|8994.4|8998.1|8996.6|9000.3|8998.8|8993.5|8992|416
1684852500000|2023-05-23 14:35:00|8997.8|8996.3|9000.9|8999.4|9001.9|9000.4|8997.3|8995.8|384
1684852800000|2023-05-23 14:40:00|9000.6|8999.1|9005.6|9004.1|9005.9|9004.4|9000.4|8998.9|318
1684853100000|2023-05-23 14:45:00|9005.5|9004|9005.3|9003.8|9006.5|9005|9002.7|9001.2|353
1684853400000|2023-05-23 14:50:00|9005.4|9003.9|8999.6|8998.1|9006.5|9005|8998.6|8997.1|412
1684853700000|2023-05-23 14:55:00|8999.5|8998|9000.5|8999|9001.9|9000.4|8997.8|8996.3|351
1684854000000|2023-05-23 15:00:00|9000.6|8999.1|9002.2|9000.7|9003.6|9002.1|9000.3|8998.8|334
1684854300000|2023-05-23 15:05:00|9002.3|9000.8|9002.4|9000.9|9005.3|9003.8|9000.9|8999.4|238
1684854600000|2023-05-23 15:10:00|9002.5|9001|9003.7|9002.2|9004.1|9002.6|9000.6|8999.1|269
1684854900000|2023-05-23 15:15:00|9003.8|9002.3|9007.7|9005.3|9008.4|9006.9|9003.7|9002.2|326
1684855200000|2023-05-23 15:20:00|9007.8|9005.4|9011.3|9009.8|9012.9|9010.5|9006.4|9004.5|303
1684855500000|2023-05-23 15:25:00|9011.2|9009.7|9010.5|9009|9013|9011.5|9008.4|9006.9|364
1684855800000|2023-05-23 15:30:00|9010.4|9008.9|9015|9013.5|9015.5|9013.7|9009.7|9008.2|280
1684856100000|2023-05-23 15:35:00|9015.2|9013.7|9012|9010.5|9015.8|9014.3|9011.7|9010.2|240
1684856400000|2023-05-23 15:40:00|9011.9|9010.4|9011.1|9009.6|9012.7|9011.2|9010.3|9008.8|180
1684856700000|2023-05-23 15:45:00|9011.2|9009.7|9009|9007.5|9011.4|9009.9|9009|9007.5|244
1684857000000|2023-05-23 15:50:00|9008.9|9007.4|9010.9|9009.4|9011.9|9010.4|9008.6|9007.1|266
1684857300000|2023-05-23 15:55:00|9010.8|9009.3|9014.9|9013.4|9015.3|9013.8|9010.4|9008.9|274
1684857600000|2023-05-23 16:00:00|9015|9013.5|9016.6|9015.1|9017.2|9015.7|9014.2|9012.7|217
1684857900000|2023-05-23 16:05:00|9016.9|9015.4|9017.4|9015.9|9018|9016.5|9016.5|9015|221
1684858200000|2023-05-23 16:10:00|9017.5|9016|9019.9|9018.4|9021|9019.5|9017.1|9015.6|218
1684858500000|2023-05-23 16:15:00|9019.8|9018.3|9022.4|9020.9|9023.2|9021.7|9019.8|9018.3|245
1684858800000|2023-05-23 16:20:00|9022.5|9021|9021.4|9019.9|9022.5|9021|9020|9018.2|128
1684859100000|2023-05-23 16:25:00|9021.5|9020|9022.3|9020.8|9023.1|9021.6|9021.2|9019.7|151
1684859400000|2023-05-23 16:30:00|9022.4|9020.9|9019.7|9018.2|9022.8|9021.3|9019.6|9018.1|200
1684859700000|2023-05-23 16:35:00|9019.6|9018.1|9014.2|9012.7|9019.7|9018.2|9013.3|9011.8|208
1684860000000|2023-05-23 16:40:00|9014.3|9012.8|9015|9013.5|9017.2|9015.7|9013.7|9011.8|253
1684860300000|2023-05-23 16:45:00|9014.9|9013.4|9016|9014.5|9017.1|9015.2|9014.7|9013.2|189
1684860600000|2023-05-23 16:50:00|9015.8|9014.3|9015.9|9014.4|9017|9015.3|9015.5|9013.8|243
1684860900000|2023-05-23 16:55:00|9016|9014.5|9017.3|9015.8|9017.5|9016|9015.5|9014|163
1684861200000|2023-05-23 17:00:00|9017.2|9015.7|9017.1|9015.6|9019.4|9017.9|9015|9013.5|298
1684861500000|2023-05-23 17:05:00|9017.2|9015.7|9017.1|9015.6|9019.2|9017.7|9016.7|9014.7|214
1684861800000|2023-05-23 17:10:00|9017.3|9015.8|9016.1|9014.6|9017.6|9016.1|9014.9|9013.4|164
1684862100000|2023-05-23 17:15:00|9016.2|9014.7|9018.5|9017|9019.3|9017.8|9014.9|9013.4|159
1684862400000|2023-05-23 17:20:00|9018.6|9017.1|9014.8|9013.3|9018.6|9017.1|9014.8|9013.3|130
1684862700000|2023-05-23 17:25:00|9014.7|9013.2|9016.7|9015.2|9016.9|9015.4|9013.9|9012.4|197
1684863000000|2023-05-23 17:30:00|9016.8|9015.3|9015.1|9013.6|9017.5|9016|9014.1|9012.6|239
1684863300000|2023-05-23 17:35:00|9015.3|9013.8|9014|9012.5|9015.4|9013.9|9013.1|9011.6|171
1684863600000|2023-05-23 17:40:00|9013.9|9012.4|9015|9013.5|9015.2|9013.7|9013.7|9012.2|140
1684863900000|2023-05-23 17:45:00|9015.3|9013.8|9015|9013.5|9015.4|9013.9|9014.9|9013.4|75
1684864200000|2023-05-23 17:50:00|9015.2|9013.7|9015.4|9013.9|9015.5|9014|9013.7|9012.2|133
1684864500000|2023-05-23 17:55:00|9015.5|9014|9014.6|9013.1|9015.6|9014.1|9014.5|9013|118
1684864800000|2023-05-23 18:00:00|9014.8|9013.3|9014.3|9012.8|9015.3|9013.8|9013.5|9012|160
1684865100000|2023-05-23 18:05:00|9014.4|9012.9|9016.3|9014.8|9017.6|9016.1|9014.3|9012.8|96
1684865400000|2023-05-23 18:10:00|9016.1|9014.6|9014.5|9013|9016.8|9015.3|9013.8|9012.3|104
1684865700000|2023-05-23 18:15:00|9014.6|9013.1|9015.1|9013.6|9015.3|9013.8|9014.1|9012.6|150
1684866000000|2023-05-23 18:20:00|9015.2|9013.7|9013.8|9012.3|9015.4|9013.9|9013|9011.5|165
1684866300000|2023-05-23 18:25:00|9013.7|9012.2|9014.3|9012.8|9015|9013.5|9013.4|9011.9|172
1684866600000|2023-05-23 18:30:00|9014.2|9012.7|9012.5|9011|9014.3|9012.8|9012.4|9010.9|139
1684866900000|2023-05-23 18:35:00|9012.4|9010.9|9014.1|9012.6|9014.1|9012.6|9012.2|9010.7|116
1684867200000|2023-05-23 18:40:00|9014|9012.5|9013.3|9011.8|9015.4|9013.9|9013|9011.5|138
1684867500000|2023-05-23 18:45:00|9012.6|9011.1|9013|9011.5|9013.9|9012.4|9012.5|9011|111
1684867800000|2023-05-23 18:50:00|9013.1|9011.6|9013.1|9011.6|9014.1|9012.6|9012.6|9011.1|60
1684868100000|2023-05-23 18:55:00|9013|9011.5|9013.2|9011.7|9013.9|9012.4|9012.3|9010.8|171
1684868400000|2023-05-23 19:00:00|9013|9011.5|9014.6|9013.1|9015|9013.5|9012.1|9010.6|202
1684868700000|2023-05-23 19:05:00|9014.5|9013|9014.9|9013.4|9016.5|9015|9014.2|9012.7|153
1684869000000|2023-05-23 19:10:00|9014.8|9013.3|9015.5|9014|9016|9014.5|9013.8|9012.3|166
1684869300000|2023-05-23 19:15:00|9015.6|9014.1|9015.4|9013.9|9016.5|9015|9015.4|9013.9|92
1684869600000|2023-05-23 19:20:00|9015.5|9014|9016.7|9015.2|9016.8|9015.3|9014.9|9013.2|171
1684869900000|2023-05-23 19:25:00|9016.6|9015.1|9018.5|9017|9018.9|9017.4|9016.6|9015.1|131
1684870200000|2023-05-23 19:30:00|9018.6|9017.1|9019|9017.5|9019.1|9017.6|9018.2|9016.7|138
1684870500000|2023-05-23 19:35:00|9019.1|9017.6|9019.5|9018|9019.5|9018|9018.6|9017.1|70
1684870800000|2023-05-23 19:40:00|9019.4|9017.9|9020.2|9018.7|9020.3|9018.8|9019|9017.5|120
1684871100000|2023-05-23 19:45:00|9020.1|9018.6|9020.3|9018.8|9020.5|9019|9019.3|9017.8|102
1684871400000|2023-05-23 19:50:00|9020.2|9018.7|9019.8|9018.3|9020.4|9018.9|9019|9017.5|110
1684871700000|2023-05-23 19:55:00|9019.5|9018|9020.7|9019.2|9021.6|9020.1|9019.4|9017.9|164
1684872000000|2023-05-23 20:00:00|9020.5|9019|9019.5|9018|9020.8|9019.3|9018.6|9017.1|131
1684872300000|2023-05-23 20:05:00|9019.6|9018.1|9019.8|9017.4|9019.8|9018.1|9018.4|9016.6|49
1684872600000|2023-05-23 20:10:00|9019.7|9017.3|9019|9017.5|9019.8|9017.5|9019|9016.8|100
1684872900000|2023-05-23 20:15:00|9018.9|9017.4|9016|9014.5|9019.4|9017.4|9015.9|9014.4|187
1684873200000|2023-05-23 20:20:00|9016.1|9014.6|9016.4|9014.9|9016.9|9015.1|9015.8|9014.3|80
1684873500000|2023-05-23 20:25:00|9016.3|9014.8|9015|9013.5|9016.4|9014.9|9014.9|9013.4|56
1684873800000|2023-05-23 20:30:00|9014.9|9013.4|9015.9|9014.4|9016|9014.5|9014.9|9013.4|41
1684874100000|2023-05-23 20:35:00|9016.4|9014|9016.1|9013.7|9016.9|9015|9015.4|9013.6|49
1684874400000|2023-05-23 20:40:00|9016|9013.6|9015.4|9013.9|9016.4|9014.2|9015.3|9013.6|75
1684874700000|2023-05-23 20:45:00|9015.8|9013.4|9016.5|9014.1|9016.5|9014.1|9015.8|9013.4|45
1684875000000|2023-05-23 20:50:00|9016.4|9014|9014.7|9012.3|9016.6|9014.2|9014.6|9012.2|45
1684875300000|2023-05-23 20:55:00|9014.6|9012.2|9015.8|9010.8|9016.4|9013|9014.1|9010.8|156
1684875600000|2023-05-23 21:00:00|9016.3|9011.3|9012.2|9007.2|9016.6|9011.6|9011.4|9006.4|27
1684875900000|2023-05-23 21:05:00|9011.3|9006.3|9017.2|9012.2|9017.3|9012.3|9011.3|9006.3|44
1684876200000|2023-05-23 21:10:00|9017.4|9012.4|9016.5|9011.5|9018.9|9013.9|9016.5|9011.5|376
1684876500000|2023-05-23 21:15:00|9016.6|9011.6|9017.4|9012.4|9017.5|9012.5|9015.2|9010.2|51
1684876800000|2023-05-23 21:20:00|9017.5|9012.5|9017.4|9012.4|9017.6|9012.6|9016.7|9011.7|27
1684877100000|2023-05-23 21:25:00|9017.5|9012.5|9016|9011|9017.5|9012.5|9014.5|9009.5|37
1684877400000|2023-05-23 21:30:00|9015.9|9010.9|9012.7|9007.7|9015.9|9010.9|9012|9007|135
1684877700000|2023-05-23 21:35:00|9012.6|9007.6|9012.9|9007.9|9016.8|9011.8|9012.3|9007.3|113
1684878000000|2023-05-23 21:40:00|9012.8|9007.8|9013.6|9008.6|9013.8|9008.8|9012.5|9007.5|62
1684878300000|2023-05-23 21:45:00|9015|9010|9016.1|9011.1|9016.3|9011.3|9014.3|9009.3|87
1684878600000|2023-05-23 21:50:00|9016.2|9011.2|9016.2|9011.2|9016.6|9011.6|9016|9011|128
1684878900000|2023-05-23 21:55:00|9016.7|9011.7|9016|9011|9016.7|9011.7|9015.4|9010.4|61
1684879200000|2023-05-23 22:00:00|9015.7|9010.7|9014.4|9011.7|9017.4|9012.8|9014.2|9009.6|138
1684879500000|2023-05-23 22:05:00|9014.3|9011.6|9015.2|9012.4|9015.2|9012.5|9014.2|9011.5|39
1684879800000|2023-05-23 22:10:00|9015|9012.5|9015.2|9012.8|9015.5|9013.1|9014.6|9012.1|53
1684880100000|2023-05-23 22:15:00|9015.1|9012.7|9014.9|9012.5|9015.2|9012.8|9014.8|9012.4|60
1684880400000|2023-05-23 22:20:00|9014.8|9012.4|9015|9012.6|9015.1|9012.7|9014.8|9012.4|71
1684880700000|2023-05-23 22:25:00|9015.1|9012.7|9014.9|9012.5|9015.1|9012.7|9014.8|9012.4|51
1684881000000|2023-05-23 22:30:00|9015|9012.6|9014.9|9012.5|9015|9012.6|9014.7|9012.3|52
1684881300000|2023-05-23 22:35:00|9014.8|9012.4|9015|9012.6|9015.2|9012.8|9014.8|9012.4|17
1684881600000|2023-05-23 22:40:00|9015.1|9012.7|9015.1|9012.7|9015.3|9012.9|9014.8|9012.4|27
1684881900000|2023-05-23 22:45:00|9014.9|9012.5|9014.9|9012.5|9015|9012.6|9014.8|9012.4|25
1684882200000|2023-05-23 22:50:00|9014.8|9012.4|9014.8|9012.4|9015|9012.6|9014.8|9012.4|26
1684882500000|2023-05-23 22:55:00|9014.9|9012.5|9015.5|9013.1|9015.6|9013.2|9014.8|9012.4|24
1684882800000|2023-05-23 23:00:00|9015.6|9013.2|9014.9|9012.5|9015.7|9013.3|9014.5|9012.1|81
1684883100000|2023-05-23 23:05:00|9015.1|9012.7|9013.6|9011.2|9015.4|9013|9013.1|9010.7|82
1684883400000|2023-05-23 23:10:00|9013.5|9011.1|9013.3|9010.9|9014.2|9011.8|9012.9|9010.5|80
1684883700000|2023-05-23 23:15:00|9013.4|9011|9013.7|9011.3|9014.1|9011.7|9013.2|9010.8|34
1684884000000|2023-05-23 23:20:00|9013.8|9011.4|9014.6|9012.2|9014.8|9012.4|9013.6|9011.2|60
1684884300000|2023-05-23 23:25:00|9014.7|9012.3|9015.5|9013.1|9015.7|9013.3|9014.3|9011.9|37
1684884600000|2023-05-23 23:30:00|9015.6|9013.2|9016.4|9014|9016.9|9014.5|9015.6|9013.2|81
1684884900000|2023-05-23 23:35:00|9016.3|9013.9|9016.8|9014.4|9017.3|9014.9|9016|9013.6|41
1684885200000|2023-05-23 23:40:00|9016.9|9014.5|9016.4|9014|9016.9|9014.5|9016.4|9014|104
1684885500000|2023-05-23 23:45:00|9016.5|9014.1|9016.2|9013.8|9016.5|9014.1|9015.9|9013.5|119
1684885800000|2023-05-23 23:50:00|9016.1|9013.7|9016.6|9014.2|9016.7|9014.3|9016.1|9013.7|13
1684886100000|2023-05-23 23:55:00|9016.7|9014.3|9016.1|9013.7|9016.8|9014.4|9016|9013.6|70
1684886400000|2023-05-24 00:00:00|9016.2|9013.8|9014.6|9012.2|9016.7|9014.3|9013.6|9011.2|133
1684886700000|2023-05-24 00:05:00|9014.9|9012.5|9014.4|9012|9016.4|9014|9013.8|9011.4|123
1684887000000|2023-05-24 00:10:00|9014.3|9011.9|9013.9|9011.5|9015.4|9013|9013.6|9011.2|117
1684887300000|2023-05-24 00:15:00|9014|9011.6|9012.7|9010.3|9014|9011.6|9012.2|9009.8|180
1684887600000|2023-05-24 00:20:00|9012.8|9010.4|9011.5|9009.1|9012.8|9010.4|9011.1|9008.7|122
1684887900000|2023-05-24 00:25:00|9011.6|9009.2|9009.6|9007.2|9011.6|9009.2|9008.8|9006.4|69
1684888200000|2023-05-24 00:30:00|9009.5|9007.1|9010.4|9008|9010.6|9008.2|9007.9|9005.5|129
1684888500000|2023-05-24 00:35:00|9010.3|9007.9|9011.8|9009.4|9011.8|9009.4|9010.1|9007.7|169
1684888800000|2023-05-24 00:40:00|9011.7|9009.3|9011|9008.6|9012|9009.6|9010.9|9008.5|104
1684889100000|2023-05-24 00:45:00|9010.9|9008.5|9010.7|9008.3|9011.1|9008.7|9009.5|9007.1|83
1684889400000|2023-05-24 00:50:00|9010.8|9008.4|9011.5|9009.1|9011.7|9009.3|9009.8|9007.4|213
1684889700000|2023-05-24 00:55:00|9012.5|9010.1|9012|9009.6|9013.1|9010.7|9011.8|9009.4|108
1684890000000|2023-05-24 01:00:00|9012.1|9009.7|9009.8|9007.4|9012.1|9009.7|9009.7|9007.3|150
1684890300000|2023-05-24 01:05:00|9010|9007.6|9011.4|9009|9012.5|9010.1|9010|9007.6|135
1684890600000|2023-05-24 01:10:00|9011.5|9009.1|9012.1|9009.7|9012.7|9010.3|9011.4|9009|120
1684890900000|2023-05-24 01:15:00|9012|9009.6|9014.9|9012.5|9015.5|9013.1|9011.8|9009.4|174
1684891200000|2023-05-24 01:20:00|9015|9012.6|9014.3|9011.9|9016|9013.6|9014.1|9011.7|119
1684891500000|2023-05-24 01:25:00|9014.4|9012|9014.2|9011.8|9015.4|9013|9014.1|9011.7|147
1684891800000|2023-05-24 01:30:00|9014.1|9011.7|9013.9|9011.5|9015.1|9012.7|9012.9|9010.5|190
1684892100000|2023-05-24 01:35:00|9014.1|9011.7|9013.9|9011.5|9014.9|9012.5|9013.6|9011.2|168
1684892400000|2023-05-24 01:40:00|9013.8|9011.4|9012.5|9010.1|9014|9011.6|9012.1|9009.7|137
1684892700000|2023-05-24 01:45:00|9012.4|9010|9012.2|9009.8|9013.3|9010.9|9011.8|9009.4|169
1684893000000|2023-05-24 01:50:00|9012.1|9009.7|9012|9009.6|9012.9|9010.5|9011.6|9009.2|149
1684893300000|2023-05-24 01:55:00|9011.9|9009.5|9012.6|9010.2|9012.9|9010.5|9011.5|9009.1|219
1684893600000|2023-05-24 02:00:00|9012.7|9010.3|9014.8|9012.4|9015.7|9013.3|9012.7|9010.3|334
1684893900000|2023-05-24 02:05:00|9014.9|9012.5|9015.1|9012.7|9016.5|9014.1|9014.4|9012|186
1684894200000|2023-05-24 02:10:00|9015|9012.6|9013.1|9010.7|9015.2|9012.8|9012.3|9009.9|176
1684894500000|2023-05-24 02:15:00|9013|9010.6|9012.6|9010.2|9014.1|9011.7|9012.3|9009.9|139
1684894800000|2023-05-24 02:20:00|9012.7|9010.3|9012.1|9009.7|9013.1|9010.7|9012|9009.6|127
1684895100000|2023-05-24 02:25:00|9012.2|9009.8|9010.2|9007.8|9012.7|9010.3|9010.1|9007.7|125
1684895400000|2023-05-24 02:30:00|9010.1|9007.7|9012.3|9009.9|9012.6|9010.2|9010.1|9007.7|157
1684895700000|2023-05-24 02:35:00|9012.4|9010|9012.5|9010.1|9013.4|9011|9012.2|9009.8|189
1684896000000|2023-05-24 02:40:00|9012.6|9010.2|9010.6|9008.2|9013.4|9011|9010.6|9008.2|130
1684896300000|2023-05-24 02:45:00|9010.5|9008.1|9010.2|9007.8|9010.7|9008.3|9009.5|9007.1|126
1684896600000|2023-05-24 02:50:00|9010.3|9007.9|9010.1|9007.7|9010.6|9008.2|9009.5|9007.1|96
1684896900000|2023-05-24 02:55:00|9010.2|9007.8|9010.7|9008.3|9011.2|9008.8|9010.1|9007.7|127
1684897200000|2023-05-24 03:00:00|9010.8|9008.4|9012.2|9009.8|9012.3|9009.9|9010.8|9008.4|131
1684897500000|2023-05-24 03:05:00|9012.3|9009.9|9011.5|9009.1|9012.4|9010|9011|9008.6|120
1684897800000|2023-05-24 03:10:00|9011.7|9009.3|9008.9|9006.5|9011.7|9009.3|9008.9|9006.5|182
1684898100000|2023-05-24 03:15:00|9008.8|9006.4|9009.7|9007.3|9009.8|9007.4|9008.4|9006|122
1684898400000|2023-05-24 03:20:00|9009.8|9007.4|9009.5|9007.1|9009.9|9007.5|9009.3|9006.9|82
1684898700000|2023-05-24 03:25:00|9009.6|9007.2|9009.8|9007.4|9009.9|9007.5|9009.2|9006.8|130
1684899000000|2023-05-24 03:30:00|9009.6|9007.2|9009.6|9007.2|9010.5|9008.1|9009.2|9006.8|90
1684899300000|2023-05-24 03:35:00|9009.7|9007.3|9009.4|9007|9009.7|9007.3|9008.9|9006.5|53
1684899600000|2023-05-24 03:40:00|9009.6|9007.2|9011.1|9008.7|9011.2|9008.8|9009.5|9007.1|71
1684899900000|2023-05-24 03:45:00|9011.2|9008.8|9010.4|9008.9|9011.2|9008.9|9009.6|9007.7|73
1684900200000|2023-05-24 03:50:00|9010.5|9009|9010.3|9008.8|9010.7|9009.2|9009.9|9008.4|87
1684900500000|2023-05-24 03:55:00|9010.4|9008.9|9009.5|9008|9010.4|9008.9|9009.4|9007.9|54
1684900800000|2023-05-24 04:00:00|9009.6|9008.1|9011.2|9008.8|9011.3|9008.9|9009.6|9007.9|170
1684901100000|2023-05-24 04:05:00|9011.1|9008.7|9011|9009.5|9011.4|9009.5|9011|9008.7|80
1684901400000|2023-05-24 04:10:00|9011.1|9009.6|9011.4|9009.9|9012.5|9010.5|9011|9009.4|106
1684901700000|2023-05-24 04:15:00|9011.2|9009.7|9010.4|9008|9011.2|9009.7|9009.6|9007.6|74
1684902000000|2023-05-24 04:20:00|9010.3|9007.9|9010.6|9009.1|9011.7|9009.4|9010.3|9007.9|70
1684902300000|2023-05-24 04:25:00|9010.5|9009|9009.4|9007.9|9010.5|9009|9009.2|9007.7|49
1684902600000|2023-05-24 04:30:00|9009.3|9007.8|9010.4|9008|9010.8|9009.3|9009.1|9007.6|79
1684902900000|2023-05-24 04:35:00|9010.3|9007.9|9011|9008.6|9011.5|9009.1|9010.3|9007.9|64
1684903200000|2023-05-24 04:40:00|9011.1|9008.7|9010.4|9008|9011.4|9009|9010|9008|51
1684903500000|2023-05-24 04:45:00|9009.9|9007.5|9010.4|9008|9011.2|9008.8|9009.7|9007.5|57
1684903800000|2023-05-24 04:50:00|9010.5|9008.1|9010|9008.5|9010.6|9008.6|9009.3|9007.8|40
1684904100000|2023-05-24 04:55:00|9009.9|9008.4|9010.5|9008.1|9010.5|9008.7|9009.6|9007.7|39
1684904400000|2023-05-24 05:00:00|9010.4|9008|9011.1|9008.7|9011.2|9008.8|9010.2|9007.8|90
1684904700000|2023-05-24 05:05:00|9010.7|9009.2|9011.2|9008.8|9011.4|9009.2|9010|9008.2|99
1684905000000|2023-05-24 05:10:00|9011.3|9008.9|9008.4|9006|9011.4|9009|9008.4|9006|124
1684905300000|2023-05-24 05:15:00|9008.3|9005.9|9009.4|9007|9009.5|9007.3|9008.2|9005.8|96
1684905600000|2023-05-24 05:20:00|9009.5|9007.1|9010.1|9007.7|9010.2|9007.8|9009.4|9007|73
1684905900000|2023-05-24 05:25:00|9009.6|9007.2|9010.8|9008.4|9011.1|9008.7|9009.5|9007.1|113
1684906200000|2023-05-24 05:30:00|9010.9|9008.5|9011.2|9008.8|9011.6|9009.2|9010.4|9008|60
1684906500000|2023-05-24 05:35:00|9011.1|9008.7|9010.5|9008.1|9011.2|9008.8|9009.6|9007.2|133
1684906800000|2023-05-24 05:40:00|9010.6|9008.2|9009.6|9008.1|9011.3|9008.9|9009.5|9008|99
1684907100000|2023-05-24 05:45:00|9009.7|9008.2|9008.2|9005.8|9010.5|9008.9|9008.1|9005.7|133
1684907400000|2023-05-24 05:50:00|9008.1|9005.7|9007.9|9005.5|9008.8|9006.4|9007.7|9005.3|113
1684907700000|2023-05-24 05:55:00|9008|9005.6|9009.3|9006.9|9009.3|9006.9|9006.2|9004.2|131
1684908000000|2023-05-24 06:00:00|9009.5|9007.1|9013.4|9011|9013.7|9011.4|9006.5|9004.1|455
1684908300000|2023-05-24 06:05:00|9013|9011.5|9008.1|9005.7|9013.3|9011.8|9007.2|9004.9|343
1684908600000|2023-05-24 06:10:00|9008.2|9005.8|9012|9010.5|9015.8|9014|9008.2|9005.8|342
1684908900000|2023-05-24 06:15:00|9011.9|9010.4|9012.2|9009.8|9014.7|9012.3|9011.6|9009.7|303
1684909200000|2023-05-24 06:20:00|9012.1|9009.7|9008.5|9007|9012.8|9010.9|9008.4|9006.9|197
1684909500000|2023-05-24 06:25:00|9008.4|9006.9|9012.1|9009.7|9012.6|9010.5|9008.1|9006.6|213
1684909800000|2023-05-24 06:30:00|9012|9009.6|9009.9|9008.4|9012.5|9010.6|9009.7|9007.3|314
1684910100000|2023-05-24 06:35:00|9010|9008.5|9019.7|9018.2|9020.3|9018.3|9008.9|9007|284
1684910400000|2023-05-24 06:40:00|9019.8|9018.3|9017.5|9015.1|9022.2|9019.8|9015.5|9013.1|356
1684910700000|2023-05-24 06:45:00|9017.6|9015.2|9017.4|9015|9017.9|9015.5|9014.8|9012.4|301
1684911000000|2023-05-24 06:50:00|9017.5|9015.1|9016.8|9014.4|9020.4|9018|9016.6|9014.2|289
1684911300000|2023-05-24 06:55:00|9016.7|9014.3|9020.5|9019|9020.9|9019.4|9015.2|9012.9|385
1684911600000|2023-05-24 07:00:00|9020.6|9019.1|9019.7|9017.3|9024.4|9022|9019.1|9016.7|377
1684911900000|2023-05-24 07:05:00|9019.8|9017.4|9017.5|9015.1|9021.1|9018.7|9016.3|9013.9|320
1684912200000|2023-05-24 07:10:00|9017.3|9014.9|9015.2|9012.8|9019.2|9016.8|9014.2|9011.8|423
1684912500000|2023-05-24 07:15:00|9015.3|9012.9|9021|9018.6|9022.1|9019.7|9014.9|9012.5|373
1684912800000|2023-05-24 07:20:00|9021.2|9018.8|9015.7|9014.2|9022.3|9020.6|9015.7|9013.8|353
1684913100000|2023-05-24 07:25:00|9015.6|9014.1|9017.4|9015.9|9017.4|9015.9|9012.6|9010.7|355
1684913400000|2023-05-24 07:30:00|9017.9|9016.4|9017.8|9016.3|9022.9|9021.4|9017.7|9016.2|329
1684913700000|2023-05-24 07:35:00|9017.9|9016.4|9012.7|9011.2|9019.2|9017.7|9012|9010.5|400
1684914000000|2023-05-24 07:40:00|9012.9|9011.4|9010.5|9009|9014.9|9013.4|9009.1|9007.4|455
1684914300000|2023-05-24 07:45:00|9010.2|9008.7|9014.6|9013.1|9016.9|9015.4|9010.1|9008.6|425
1684914600000|2023-05-24 07:50:00|9014.9|9013.4|9012.9|9011.4|9015.1|9013.6|9012|9010.4|421
1684914900000|2023-05-24 07:55:00|9013|9011.5|9013.8|9011.4|9014.9|9013.4|9010.3|9008.8|285
1684915200000|2023-05-24 08:00:00|9013.7|9011.3|9012.3|9009.9|9017|9014.7|9010.7|9008.3|393
1684915500000|2023-05-24 08:05:00|9012.4|9010|9009.9|9007.5|9013|9010.6|9008|9006.2|361
1684915800000|2023-05-24 08:10:00|9010|9007.6|9008.2|9006.7|9011.3|9009.8|9007.7|9005.4|378
1684916100000|2023-05-24 08:15:00|9008.5|9007|9009.4|9007|9011.1|9009.6|9007.4|9005.9|365
1684916400000|2023-05-24 08:20:00|9009.5|9007.1|9007.6|9006.1|9011.6|9009.4|9006.9|9005.4|297
1684916700000|2023-05-24 08:25:00|9007.7|9006.2|9009.2|9007.7|9010.9|9009.4|9007.5|9006|322
1684917000000|2023-05-24 08:30:00|9009.3|9007.8|9012.2|9009.8|9014.1|9011.7|9009.2|9007.3|243
1684917300000|2023-05-24 08:35:00|9012.4|9010|9016.3|9013.9|9017.8|9015.4|9011.8|9009.4|252
1684917600000|2023-05-24 08:40:00|9016.2|9013.8|9020.1|9018.6|9020.8|9018.6|9015.7|9013.3|268
1684917900000|2023-05-24 08:45:00|9020.2|9018.7|9022.8|9020.4|9023.3|9021.4|9018.2|9015.9|290
1684918200000|2023-05-24 08:50:00|9022.9|9020.5|9016|9013.6|9022.9|9021|9013.9|9012.4|295
1684918500000|2023-05-24 08:55:00|9016.1|9013.7|9021|9019.5|9021.3|9019.8|9015.2|9012.9|305
1684918800000|2023-05-24 09:00:00|9020.9|9019.4|9019.7|9018.2|9021.7|9019.7|9018.1|9016.4|270
1684919100000|2023-05-24 09:05:00|9019.8|9018.3|9025.1|9022.7|9025.5|9023.8|9019.8|9018.3|226
1684919400000|2023-05-24 09:10:00|9024.8|9022.4|9026.1|9024.6|9028.5|9027|9024.1|9022.4|270
1684919700000|2023-05-24 09:15:00|9026|9024.5|9028.6|9027.1|9030.8|9028.7|9024.4|9022.9|277
1684920000000|2023-05-24 09:20:00|9028.5|9027|9024.4|9022|9028.5|9027|9023.2|9020.8|233
1684920300000|2023-05-24 09:25:00|9024.3|9021.9|9020.6|9018.2|9024.3|9021.9|9019.8|9017.4|239
1684920600000|2023-05-24 09:30:00|9020.7|9018.3|9020.5|9018.1|9022.5|9020.7|9019.5|9017.1|306
1684920900000|2023-05-24 09:35:00|9020.6|9018.2|9019.5|9017.1|9021.2|9019.2|9019.1|9016.7|249
1684921200000|2023-05-24 09:40:00|9019.6|9017.2|9026.2|9023.8|9027.2|9024.8|9019.6|9017.2|278
1684921500000|2023-05-24 09:45:00|9026.5|9024.1|9024|9021.6|9026.7|9024.3|9024|9021.6|236
1684921800000|2023-05-24 09:50:00|9023.6|9021.2|9024.7|9023.2|9025.2|9023.7|9022.2|9020.5|216
1684922100000|2023-05-24 09:55:00|9024.8|9023.3|9025.7|9023.3|9028|9026.1|9024.8|9023|196
1684922400000|2023-05-24 10:00:00|9025.6|9023.2|9028.3|9026.8|9028.5|9027|9024.8|9022.9|351
1684922700000|2023-05-24 10:05:00|9028.4|9026.9|9029.9|9028.4|9030.5|9029|9025.9|9024.4|347
1684923000000|2023-05-24 10:10:00|9029.8|9028.3|9033.4|9031.9|9033.7|9032.2|9029.5|9027.2|421
1684923300000|2023-05-24 10:15:00|9033.5|9032|9034.2|9032.7|9037.3|9035.5|9031.4|9029.9|439
1684923600000|2023-05-24 10:20:00|9034.4|9032.9|9031.6|9029.2|9038.4|9036.6|9031.5|9029.2|484
1684923900000|2023-05-24 10:25:00|9031.5|9029.1|9032|9030.5|9033.7|9032.2|9030.9|9028.8|361
1684924200000|2023-05-24 10:30:00|9032.2|9030.7|9034.3|9032.8|9036|9034.5|9031.3|9029.8|212
1684924500000|2023-05-24 10:35:00|9034.5|9033|9034.8|9033.3|9035.2|9033.6|9033.7|9031.6|173
1684924800000|2023-05-24 10:40:00|9034.9|9033.4|9034|9032.5|9035.7|9034.2|9032.8|9031|226
1684925100000|2023-05-24 10:45:00|9034.2|9032.7|9034.8|9033.3|9037.4|9035.9|9034.2|9032.7|192
1684925400000|2023-05-24 10:50:00|9034.9|9033.4|9033.4|9031.9|9034.9|9033.4|9032.6|9031.1|172
1684925700000|2023-05-24 10:55:00|9033.5|9032|9036.6|9034.2|9036.7|9035|9032.5|9031|249
1684926000000|2023-05-24 11:00:00|9036.8|9034.4|9032.1|9030.6|9037|9035|9032.1|9030.6|216
1684926300000|2023-05-24 11:05:00|9032|9030.5|9031.3|9029.8|9032.3|9030.8|9029|9027.5|232
1684926600000|2023-05-24 11:10:00|9031.2|9029.7|9026.1|9024.6|9031.2|9029.7|9024.6|9023.1|247
1684926900000|2023-05-24 11:15:00|9026.2|9024.7|9023.9|9022.4|9028.1|9026.6|9023.4|9021.9|309
1684927200000|2023-05-24 11:20:00|9023.7|9022.2|9024.9|9023.4|9025.3|9023.8|9023.4|9021.9|205
1684927500000|2023-05-24 11:25:00|9025|9023.5|9023|9021.5|9025|9023.5|9022.3|9020.8|175
1684927800000|2023-05-24 11:30:00|9023.1|9021.6|9024.1|9022.6|9025|9023.5|9021.4|9019.9|173
1684928100000|2023-05-24 11:35:00|9024|9022.5|9022.8|9021.3|9027.1|9025.6|9022|9020.5|216
1684928400000|2023-05-24 11:40:00|9023.2|9020.8|9026.4|9024|9028.7|9027.2|9021.8|9019.9|303
1684928700000|2023-05-24 11:45:00|9026.5|9024.1|9030.7|9029.2|9031.2|9029.7|9025.5|9024|246
1684929000000|2023-05-24 11:50:00|9030.8|9029.3|9030.8|9029.3|9033.1|9031.6|9030|9028.5|264
1684929300000|2023-05-24 11:55:00|9030.7|9029.2|9024.2|9022.7|9031.9|9030.4|9024|9022.5|306
1684929600000|2023-05-24 12:00:00|9024.1|9022.6|9020.5|9019|9026|9024.5|9020|9018.5|381
1684929900000|2023-05-24 12:05:00|9020.6|9019.1|9025.1|9023.6|9025.4|9023.9|9018.5|9017|329
1684930200000|2023-05-24 12:10:00|9025.2|9023.7|9023.7|9022.2|9026.3|9024.8|9023.7|9022.2|253
1684930500000|2023-05-24 12:15:00|9023.6|9022.1|9026.2|9024.7|9026.6|9025.1|9022.6|9021.1|287
1684930800000|2023-05-24 12:20:00|9026.3|9024.8|9025.6|9024.1|9027.2|9025.7|9017.6|9015.5|581
1684931100000|2023-05-24 12:25:00|9025.5|9024|9026|9024.5|9030.5|9029|9025.3|9023.8|449
1684931400000|2023-05-24 12:30:00|9026.1|9024.6|9025.3|9023.8|9028.1|9026.6|9024.8|9023.3|328
1684931700000|2023-05-24 12:35:00|9025.2|9023.7|9022.4|9020.9|9027.8|9026.3|9022.2|9020.7|401
1684932000000|2023-05-24 12:40:00|9022.1|9020.6|9026.3|9023.9|9028.3|9026.7|9021.7|9020.2|398
1684932300000|2023-05-24 12:45:00|9026.2|9023.8|9025.3|9023.8|9028.9|9027.4|9022.9|9021.4|385
1684932600000|2023-05-24 12:50:00|9025.1|9023.6|9024.8|9022.4|9027.4|9025.9|9022|9020.5|374
1684932900000|2023-05-24 12:55:00|9024.9|9022.5|9026.8|9025.3|9027.6|9026.1|9022.7|9021.2|322
1684933200000|2023-05-24 13:00:00|9026.5|9025|9025|9023.5|9027.5|9026|9023.8|9022.3|439
1684933500000|2023-05-24 13:05:00|9025.1|9023.6|9028.9|9027.4|9029.1|9027.6|9025|9023.5|311
1684933800000|2023-05-24 13:10:00|9029|9027.5|9026.1|9024.6|9032.8|9031.3|9026|9024.5|351
1684934100000|2023-05-24 13:15:00|9026|9024.5|9032.5|9031|9033.3|9031.8|9024.2|9022.7|333
1684934400000|2023-05-24 13:20:00|9032.4|9030.9|9031.3|9029.8|9033.7|9032.2|9029.4|9027.9|231
1684934700000|2023-05-24 13:25:00|9031.4|9029.9|9031|9029.5|9033.7|9032.2|9028.6|9027.1|345
1684935000000|2023-05-24 13:30:00|9030.9|9029.4|9040|9038.5|9040.3|9038.8|9029.7|9028.2|476
1684935300000|2023-05-24 13:35:00|9040.1|9038.6|9039.1|9037.6|9040.9|9039.4|9038|9036.4|309
1684935600000|2023-05-24 13:40:00|9039.2|9037.7|9042.4|9040.9|9044.6|9043.1|9038.3|9036.8|357
1684935900000|2023-05-24 13:45:00|9042.5|9041|9038.7|9037.2|9045.4|9043.9|9038.6|9037.1|361
1684936200000|2023-05-24 13:50:00|9038.6|9037.1|9044.2|9042.7|9046.3|9044.8|9037.8|9036.3|419
1684936500000|2023-05-24 13:55:00|9044.3|9042.8|9049.1|9047.6|9050.2|9048.7|9044.3|9042.8|375
1684936800000|2023-05-24 14:00:00|9049.3|9047.8|9050.1|9048.6|9050.7|9049.2|9046.5|9045|386
1684937100000|2023-05-24 14:05:00|9050|9048.5|9045.6|9044.1|9050.6|9049.1|9045.2|9043.1|387
1684937400000|2023-05-24 14:10:00|9045.5|9044|9050.7|9048.3|9051.3|9049.8|9044.3|9042.8|326
1684937700000|2023-05-24 14:15:00|9050.8|9048.4|9050.5|9049|9050.9|9049.1|9046|9043.9|302
1684938000000|2023-05-24 14:20:00|9050.9|9049.4|9049.7|9048.2|9052.5|9051|9045.8|9044.3|388
1684938300000|2023-05-24 14:25:00|9049.6|9048.1|9050.2|9048.7|9050.7|9049.2|9048.3|9046.8|315
1684938600000|2023-05-24 14:30:00|9050.3|9048.8|9049|9047.5|9053|9051.5|9049|9047.5|258
1684938900000|2023-05-24 14:35:00|9049.1|9047.6|9045.7|9044.2|9049.5|9048|9043.7|9042.2|312
1684939200000|2023-05-24 14:40:00|9045.8|9044.3|9054.1|9052.6|9054.2|9052.7|9045.8|9044.3|354
1684939500000|2023-05-24 14:45:00|9053.7|9052.2|9052.5|9051|9054.6|9053.1|9051.2|9049.7|298
1684939800000|2023-05-24 14:50:00|9052.6|9051.1|9050.7|9049.2|9055|9053.5|9050|9048.5|392
1684940100000|2023-05-24 14:55:00|9050.8|9049.3|9046.5|9045|9052.4|9050.9|9045.9|9044.4|409
1684940400000|2023-05-24 15:00:00|9046.6|9045.1|9046.3|9044.8|9049.3|9047.8|9045.9|9044.4|313
1684940700000|2023-05-24 15:05:00|9046.2|9044.7|9046.5|9044.1|9046.5|9044.9|9043|9041.3|328
1684941000000|2023-05-24 15:10:00|9046.3|9043.9|9049.3|9046.9|9049.9|9047.5|9044.2|9041.8|322
1684941300000|2023-05-24 15:15:00|9049|9046.6|9051.4|9049.9|9052.1|9050.6|9046.1|9044.6|401
1684941600000|2023-05-24 15:20:00|9051.5|9050|9048.3|9046.8|9052.5|9051|9047.9|9046.4|428
1684941900000|2023-05-24 15:25:00|9048.4|9046.9|9050.4|9048.9|9050.7|9049.2|9045.3|9043.8|317
1684942200000|2023-05-24 15:30:00|9050.5|9049|9054.4|9052.9|9054.4|9052.9|9050.2|9048.7|279
1684942500000|2023-05-24 15:35:00|9054.3|9052.8|9055.6|9054.1|9056.9|9055.4|9053.5|9052|195
1684942800000|2023-05-24 15:40:00|9055.5|9054|9055.1|9053.6|9056.7|9055.2|9052.5|9051|259
1684943100000|2023-05-24 15:45:00|9055|9053.5|9055.9|9054.4|9056.2|9054.7|9052.6|9050.6|334
1684943400000|2023-05-24 15:50:00|9055.8|9054.3|9060.2|9058.7|9060.4|9058.9|9054.8|9052.7|318
1684943700000|2023-05-24 15:55:00|9060.1|9058.6|9059.9|9058.4|9061.4|9059.9|9058.5|9057|311
1684944000000|2023-05-24 16:00:00|9059.8|9058.3|9059.5|9058|9061.9|9060.4|9059|9057.5|294
1684944300000|2023-05-24 16:05:00|9059.6|9058.1|9056.6|9055.1|9062|9060.5|9056.4|9054.9|290
1684944600000|2023-05-24 16:10:00|9056.5|9055|9065.7|9063.3|9067.3|9064.9|9056.5|9055|550
1684944900000|2023-05-24 16:15:00|9065.8|9063.4|9065.1|9063.6|9067.1|9065.6|9063.7|9061.3|382
1684945200000|2023-05-24 16:20:00|9065|9063.5|9066.8|9064.4|9067.3|9064.9|9064.6|9062.2|245
1684945500000|2023-05-24 16:25:00|9066.6|9064.2|9068.2|9065.8|9068.3|9065.9|9064.7|9062.8|231
1684945800000|2023-05-24 16:30:00|9068.1|9065.7|9065.9|9063.5|9068.5|9066.1|9065.3|9063.4|210
1684946100000|2023-05-24 16:35:00|9066|9063.6|9062.2|9060.7|9067.3|9065.7|9062.1|9060.6|199
1684946400000|2023-05-24 16:40:00|9062.3|9060.8|9058.1|9056.6|9062.3|9060.8|9057.1|9055.6|239
1684946700000|2023-05-24 16:45:00|9058.2|9056.7|9059.8|9058.3|9062.4|9060.9|9058|9056.5|310
1684947000000|2023-05-24 16:50:00|9059.7|9058.2|9056.3|9054.8|9060.2|9058.7|9054.9|9053.4|234
1684947300000|2023-05-24 16:55:00|9055.8|9054.3|9059.6|9058.1|9060.4|9058.9|9054.3|9052.8|263
1684947600000|2023-05-24 17:00:00|9059.5|9058|9059.7|9057.3|9061.3|9059.8|9055.9|9054|374
1684947900000|2023-05-24 17:05:00|9059.8|9057.4|9058.8|9057.3|9060.8|9059.3|9057.1|9055.6|276
1684948200000|2023-05-24 17:10:00|9058.7|9057.2|9058|9056.5|9059.9|9058|9057|9055.5|211
1684948500000|2023-05-24 17:15:00|9057.9|9056.4|9056.3|9054.8|9058.3|9056.8|9055.6|9054.1|216
1684948800000|2023-05-24 17:20:00|9056.4|9054.9|9052.1|9050.6|9056.8|9055.3|9050.6|9049.1|329
1684949100000|2023-05-24 17:25:00|9052.2|9050.7|9050.8|9049.3|9052.6|9051.1|9049.4|9047.9|182
1684949400000|2023-05-24 17:30:00|9050.7|9049.2|9050|9047.6|9051.3|9049.4|9048.8|9046.4|221
1684949700000|2023-05-24 17:35:00|9050.1|9047.7|9051.9|9049.5|9053.9|9051.5|9048.5|9046.9|205
1684950000000|2023-05-24 17:40:00|9052.1|9049.7|9052.4|9050|9052.9|9050.5|9049.5|9047.1|244
1684950300000|2023-05-24 17:45:00|9052.3|9049.9|9051.7|9050.2|9053.6|9051.2|9050.9|9049.3|198
1684950600000|2023-05-24 17:50:00|9051.8|9050.3|9049.9|9048.4|9051.8|9050.3|9049.8|9048.3|230
1684950900000|2023-05-24 17:55:00|9049.8|9048.3|9051.2|9046.6|9051.3|9049.4|9049.8|9046.6|249
1684951200000|2023-05-24 18:00:00|9051|9046|9052.8|9050.4|9055|9052.6|9048.8|9045.6|536
1684951500000|2023-05-24 18:05:00|9052.7|9050.3|9049.3|9047.8|9052.7|9051|9049.1|9047.1|307
1684951800000|2023-05-24 18:10:00|9049.2|9047.7|9044.5|9043|9049.4|9047.9|9043.1|9041.6|340
1684952100000|2023-05-24 18:15:00|9044.6|9043.1|9042.5|9041|9044.9|9043.4|9041.1|9039.6|310
1684952400000|2023-05-24 18:20:00|9042.3|9040.8|9042|9040.5|9043.6|9042.1|9041.2|9039.7|226
1684952700000|2023-05-24 18:25:00|9041.9|9040.4|9041.4|9039.9|9044.5|9042.8|9041.2|9039.7|219
1684953000000|2023-05-24 18:30:00|9041.3|9038.9|9040.2|9038.7|9042.3|9039.9|9038.9|9037.4|262
1684953300000|2023-05-24 18:35:00|9040.1|9038.6|9041.5|9040|9041.5|9040|9039.9|9038.4|122
1684953600000|2023-05-24 18:40:00|9041.6|9040.1|9038.8|9037.3|9041.6|9040.1|9038.7|9037.2|192
1684953900000|2023-05-24 18:45:00|9038.7|9037.2|9041.4|9039.9|9041.9|9040.4|9038.7|9037.2|150
1684954200000|2023-05-24 18:50:00|9041.3|9039.8|9044.5|9043|9044.7|9043.2|9041.2|9039.7|184
1684954500000|2023-05-24 18:55:00|9044.7|9043.2|9053.1|9051.6|9054|9052.5|9044.4|9042.9|319
1684954800000|2023-05-24 19:00:00|9052.9|9051.4|9054|9052.5|9055|9053.5|9052.1|9050.6|237
1684955100000|2023-05-24 19:05:00|9053.6|9052.1|9051.8|9049.4|9053.9|9052.4|9050.6|9048.6|138
1684955400000|2023-05-24 19:10:00|9051.7|9049.3|9051.4|9049.9|9052.4|9050|9050.5|9048.6|144
1684955700000|2023-05-24 19:15:00|9052|9049.6|9051.1|9048.7|9052.4|9050|9050.2|9047.8|207
1684956000000|2023-05-24 19:20:00|9051.2|9048.8|9050.4|9048|9052.3|9050.8|9049.4|9047.4|218
1684956300000|2023-05-24 19:25:00|9050.3|9047.9|9050.3|9047.9|9050.6|9048.2|9048.5|9047|181
1684956600000|2023-05-24 19:30:00|9050.2|9047.8|9048.2|9045.8|9050.2|9047.8|9046.7|9044.4|205
1684956900000|2023-05-24 19:35:00|9048.1|9045.7|9047|9045.5|9049.4|9047|9046.1|9044.4|246
1684957200000|2023-05-24 19:40:00|9046.9|9045.4|9047.2|9045.7|9047.6|9045.8|9045.8|9043.4|195
1684957500000|2023-05-24 19:45:00|9047.3|9045.8|9048.5|9047|9049.4|9047.6|9047.1|9045.6|205
1684957800000|2023-05-24 19:50:00|9048.6|9047.1|9048.9|9046.5|9049.9|9048.4|9047.6|9046.1|184
1684958100000|2023-05-24 19:55:00|9049|9046.6|9051.3|9048.9|9051.4|9049.3|9047.5|9045.7|227
1684958400000|2023-05-24 20:00:00|9051.4|9049|9051.4|9049|9051.4|9049|9049|9046.9|141
1684958700000|2023-05-24 20:05:00|9051.9|9049.5|9051.6|9049.2|9053.1|9050.7|9051.6|9049.2|166
1684959000000|2023-05-24 20:10:00|9051.7|9049.3|9051.2|9048.8|9052|9049.6|9051.2|9048.8|98
1684959300000|2023-05-24 20:15:00|9051.1|9048.7|9051|9048.6|9051.4|9049|9051|9048.6|101
1684959600000|2023-05-24 20:20:00|9051.1|9048.7|9050.3|9047.9|9051.1|9049|9049.6|9047.2|67
1684959900000|2023-05-24 20:25:00|9050.4|9048|9052.3|9049.9|9053.2|9050.8|9050.3|9047.9|57
1684960200000|2023-05-24 20:30:00|9052.2|9049.8|9051.8|9049.4|9052.2|9049.8|9051.6|9049.2|43
1684960500000|2023-05-24 20:35:00|9051.7|9049.3|9051.1|9048.7|9051.8|9049.4|9051.1|9048.7|98
1684960800000|2023-05-24 20:40:00|9051.2|9048.8|9050.5|9048.1|9051.5|9049.1|9050.4|9048|106
1684961100000|2023-05-24 20:45:00|9050.4|9048|9050.8|9048.4|9050.9|9048.5|9050.3|9047.9|39
1684961400000|2023-05-24 20:50:00|9050.9|9048.5|9051.6|9049.2|9052.4|9050|9050.8|9048.4|83
1684961700000|2023-05-24 20:55:00|9051.5|9049.1|9051.4|9046.4|9053.9|9050.9|9051.3|9046.4|273
1684962000000|2023-05-24 21:00:00|9053.8|9048.8|9053.4|9048.4|9053.8|9048.8|9050.4|9045.4|11
1684962300000|2023-05-24 21:05:00|9052.6|9047.6|9052.3|9047.3|9052.6|9047.6|9050.4|9045.4|16
1684962600000|2023-05-24 21:10:00|9052.1|9047.1|9052.7|9047.7|9052.7|9047.7|9051.2|9046.2|23
1684962900000|2023-05-24 21:15:00|9053|9048|9053.1|9048.1|9054.1|9049.1|9053|9048|18
1684963200000|2023-05-24 21:20:00|9053.2|9048.2|9053.9|9048.9|9054|9049|9053.1|9048.1|20
1684963500000|2023-05-24 21:25:00|9054|9049|9051.9|9046.9|9054.2|9049.2|9051.9|9046.9|30
1684963800000|2023-05-24 21:30:00|9052|9047|9049.5|9044.5|9054.1|9049.1|9049.3|9044.3|93
1684964100000|2023-05-24 21:35:00|9051.4|9046.4|9054.2|9049.2|9055|9050|9049.9|9044.9|134
1684964400000|2023-05-24 21:40:00|9054.3|9049.3|9054.7|9049.7|9054.7|9049.7|9054.1|9049.1|33
1684964700000|2023-05-24 21:45:00|9054.4|9049.4|9054|9049|9055.5|9050.5|9053.9|9048.9|227
1684965000000|2023-05-24 21:50:00|9053.9|9048.9|9053.4|9048.4|9054|9049|9053.3|9048.3|157
1684965300000|2023-05-24 21:55:00|9053.5|9048.5|9053.3|9048.3|9053.8|9048.8|9052.7|9047.7|144
1684965600000|2023-05-24 22:00:00|9053.2|9048.2|9049.9|9047.5|9053.5|9048.5|9049.8|9046.7|291
1684965900000|2023-05-24 22:05:00|9050|9047.3|9049.8|9047.4|9050.7|9048.2|9049.6|9047.1|257
1684966200000|2023-05-24 22:10:00|9049.9|9047.5|9050.9|9048.5|9051.2|9048.8|9049.5|9047.1|82
1684966500000|2023-05-24 22:15:00|9050.8|9048.4|9052|9049.6|9052|9049.6|9050.3|9047.9|167
1684966800000|2023-05-24 22:20:00|9051.8|9049.4|9053.9|9051.5|9054.9|9052.5|9051.8|9049.4|212
1684967100000|2023-05-24 22:25:00|9053.8|9051.4|9053.1|9050.7|9053.9|9051.5|9052.7|9050.3|34
1684967400000|2023-05-24 22:30:00|9052.7|9050.3|9052.5|9050.1|9052.8|9050.4|9050.2|9047.8|125
1684967700000|2023-05-24 22:35:00|9052.6|9050.2|9048.2|9045.8|9052.6|9050.2|9044.2|9041.8|271
1684968000000|2023-05-24 22:40:00|9048.3|9045.9|9048.7|9046.3|9048.7|9046.3|9046.3|9043.9|158
1684968300000|2023-05-24 22:45:00|9049|9046.6|9046.6|9044.2|9049.1|9046.7|9045.9|9043.5|154
1684968600000|2023-05-24 22:50:00|9046.7|9044.3|9046|9043.6|9047.2|9044.8|9044.8|9042.4|133
1684968900000|2023-05-24 22:55:00|9046.1|9043.7|9046.3|9043.9|9046.9|9044.5|9044.9|9042.5|110
1684969200000|2023-05-24 23:00:00|9046.5|9044.1|9044.7|9042.3|9047|9044.6|9044.5|9042.1|173
1684969500000|2023-05-24 23:05:00|9044.6|9042.2|9045.5|9043.1|9045.7|9043.3|9043.6|9041.2|105
1684969800000|2023-05-24 23:10:00|9045.6|9043.2|9045.6|9043.2|9046.7|9044.3|9045.4|9043|68
1684970100000|2023-05-24 23:15:00|9045.7|9043.3|9046|9043.6|9046.4|9044|9045.5|9043.1|41
1684970400000|2023-05-24 23:20:00|9046.1|9043.7|9047|9044.6|9047.2|9044.8|9046.1|9043.7|48
1684970700000|2023-05-24 23:25:00|9047.1|9044.7|9046.5|9044.1|9047.6|9045.2|9046.4|9044|101
1684971000000|2023-05-24 23:30:00|9046.6|9044.2|9047.3|9044.9|9047.6|9045.2|9046.3|9043.9|89
1684971300000|2023-05-24 23:35:00|9047.4|9045|9046.6|9044.2|9047.8|9045.4|9046.6|9044.2|89
1684971600000|2023-05-24 23:40:00|9046.7|9044.3|9045.5|9043.1|9046.7|9044.3|9045.4|9043|87
1684971900000|2023-05-24 23:45:00|9045.6|9043.2|9045.2|9042.8|9046|9043.6|9045.1|9042.7|215
1684972200000|2023-05-24 23:50:00|9045.3|9042.9|9044.8|9042.4|9046.1|9043.7|9044.8|9042.4|186
1684972500000|2023-05-24 23:55:00|9044.9|9042.5|9044.7|9042.3|9045.2|9042.8|9044.5|9042.1|184
1684972800000|2023-05-25 00:00:00|9044.9|9042.5|9046.4|9044|9048.8|9046.4|9044.9|9042.5|237
1684973100000|2023-05-25 00:05:00|9046.3|9043.9|9044.9|9042.5|9047.1|9044.7|9044.8|9042.4|169
1684973400000|2023-05-25 00:10:00|9045|9042.6|9045.7|9043.3|9046.8|9044.4|9044.7|9042.3|169
1684973700000|2023-05-25 00:15:00|9045.9|9043.5|9045.6|9043.2|9046.1|9043.7|9045.6|9043.2|92
1684974000000|2023-05-25 00:20:00|9045.5|9043.1|9046.3|9043.9|9047.6|9045.2|9045.5|9043.1|122
1684974300000|2023-05-25 00:25:00|9046.4|9044|9047.8|9045.4|9047.9|9045.5|9046|9043.6|105
1684974600000|2023-05-25 00:30:00|9047.7|9045.3|9048.9|9046.5|9049.1|9046.7|9046.7|9044.3|111
1684974900000|2023-05-25 00:35:00|9048.8|9046.4|9048.3|9045.9|9049.3|9046.9|9047.8|9045.4|101
1684975200000|2023-05-25 00:40:00|9048.4|9046|9049.6|9047.2|9050.3|9047.9|9048.1|9045.7|115
1684975500000|2023-05-25 00:45:00|9049.8|9047.4|9049.4|9047|9049.8|9047.4|9048.8|9046.4|126
1684975800000|2023-05-25 00:50:00|9049.5|9047.1|9046.8|9044.4|9051.4|9049|9046.7|9044.3|217
1684976100000|2023-05-25 00:55:00|9046.7|9044.3|9045.1|9042.7|9048.9|9046.5|9045|9042.6|153
1684976400000|2023-05-25 01:00:00|9045.2|9042.8|9042|9039.6|9045.5|9043.1|9040.4|9038|218
1684976700000|2023-05-25 01:05:00|9041.9|9039.5|9047.1|9044.7|9047.2|9044.8|9041.2|9038.8|188
1684977000000|2023-05-25 01:10:00|9047|9044.6|9047.2|9044.8|9047.7|9045.3|9046|9043.6|173
1684977300000|2023-05-25 01:15:00|9047.1|9044.7|9048.8|9046.4|9049.9|9047.5|9046.8|9044.4|147
1684977600000|2023-05-25 01:20:00|9048.9|9046.5|9051.3|9048.9|9052.4|9050|9048.4|9046|219
1684977900000|2023-05-25 01:25:00|9051.2|9048.8|9051.3|9048.9|9053.3|9050.9|9050.8|9048.4|194
1684978200000|2023-05-25 01:30:00|9051.2|9048.8|9048.8|9046.4|9051.2|9048.8|9047.9|9045.5|221
1684978500000|2023-05-25 01:35:00|9048.9|9046.5|9051.8|9049.4|9052.2|9049.8|9048.7|9046.3|213
1684978800000|2023-05-25 01:40:00|9051.9|9049.5|9057.1|9054.7|9057.2|9054.8|9051.8|9049.4|166
1684979100000|2023-05-25 01:45:00|9057.2|9054.8|9052.5|9050.1|9057.6|9055.2|9051.5|9049.1|168
1684979400000|2023-05-25 01:50:00|9052.6|9050.2|9054.7|9052.3|9055.4|9053|9052.6|9050.2|146
1684979700000|2023-05-25 01:55:00|9054.8|9052.4|9055.1|9052.7|9055.9|9053.5|9054.3|9051.9|142
1684980000000|2023-05-25 02:00:00|9055|9052.6|9055.3|9052.9|9055.8|9053.4|9054.5|9052.1|147
1684980300000|2023-05-25 02:05:00|9055.4|9053|9055.9|9053.5|9057|9054.6|9054.4|9052|200
1684980600000|2023-05-25 02:10:00|9056|9053.6|9055.7|9053.3|9056.1|9053.7|9055.4|9053|122
1684980900000|2023-05-25 02:15:00|9055.6|9053.2|9055|9052.6|9056.1|9053.7|9054.4|9052|136
1684981200000|2023-05-25 02:20:00|9055.1|9052.7|9055.4|9053|9056.4|9054|9055|9052.6|122
1684981500000|2023-05-25 02:25:00|9055.5|9053.1|9054.7|9052.3|9055.5|9053.1|9054.6|9052.2|65
1684981800000|2023-05-25 02:30:00|9054.8|9052.4|9054.2|9051.8|9055|9052.6|9054.1|9051.7|115
1684982100000|2023-05-25 02:35:00|9054.3|9051.9|9053.2|9050.8|9054.4|9052|9052.7|9050.3|110
1684982400000|2023-05-25 02:40:00|9053.3|9050.9|9055.2|9052.8|9055.2|9052.8|9052.7|9050.3|181
1684982700000|2023-05-25 02:45:00|9055.3|9052.9|9055.9|9053.5|9056.5|9054.1|9054.8|9052.4|134
1684983000000|2023-05-25 02:50:00|9055.8|9053.4|9056|9054.5|9056.6|9054.7|9055.4|9053|56
1684983300000|2023-05-25 02:55:00|9055.9|9054.4|9059.1|9056.7|9059.3|9056.9|9055.8|9054.2|94
1684983600000|2023-05-25 03:00:00|9059|9056.6|9060.6|9058.2|9060.8|9058.4|9058.4|9056|134
1684983900000|2023-05-25 03:05:00|9060.7|9058.3|9061.9|9059.5|9062.1|9059.7|9059.4|9057|137
1684984200000|2023-05-25 03:10:00|9062|9059.6|9062.3|9059.9|9062.4|9060|9061.4|9059|119
1684984500000|2023-05-25 03:15:00|9062.2|9059.8|9062.1|9059.7|9062.3|9059.9|9061.5|9059.1|66
1684984800000|2023-05-25 03:20:00|9062|9059.6|9064.4|9062|9065.1|9062.7|9061.2|9058.8|130
1684985100000|2023-05-25 03:25:00|9064.5|9062.1|9065.2|9062.8|9065.8|9063.4|9063.4|9061|174
1684985400000|2023-05-25 03:30:00|9065.1|9062.7|9065|9062.6|9065.9|9063.5|9065|9062.6|123
1684985700000|2023-05-25 03:35:00|9065.1|9062.7|9065.6|9063.2|9065.8|9063.4|9065|9062.6|101
1684986000000|2023-05-25 03:40:00|9065.5|9063.1|9064.1|9061.7|9065.5|9063.1|9064|9061.6|109
1684986300000|2023-05-25 03:45:00|9064|9061.6|9063.8|9061.4|9064.1|9062.4|9063.2|9060.8|113
1684986600000|2023-05-25 03:50:00|9063.7|9061.3|9064.3|9061.9|9064.6|9062.2|9063.5|9061.1|55
1684986900000|2023-05-25 03:55:00|9064.2|9061.8|9064.5|9062.1|9064.6|9062.2|9062.8|9060.4|94
1684987200000|2023-05-25 04:00:00|9064.3|9061.9|9064.2|9061.8|9065.3|9062.9|9064.1|9061.7|99
1684987500000|2023-05-25 04:05:00|9064.1|9061.7|9063.9|9061.5|9064.3|9061.9|9063.4|9061|78
1684987800000|2023-05-25 04:10:00|9063.8|9061.4|9064.6|9062.2|9064.7|9062.3|9063.4|9061|119
1684988100000|2023-05-25 04:15:00|9064.5|9062.1|9064.1|9061.7|9064.5|9062.1|9063.6|9061.2|85
1684988400000|2023-05-25 04:20:00|9064.3|9061.9|9064.2|9061.8|9064.3|9061.9|9063.6|9061.2|92
1684988700000|2023-05-25 04:25:00|9064.1|9061.7|9064|9061.6|9064.5|9062.1|9063.9|9061.5|53
1684989000000|2023-05-25 04:30:00|9064.1|9061.7|9065.2|9062.8|9065.7|9063.3|9064|9061.6|106
1684989300000|2023-05-25 04:35:00|9064.9|9062.5|9063.6|9061.2|9064.9|9062.5|9063.2|9060.8|90
1684989600000|2023-05-25 04:40:00|9063.7|9061.3|9064.3|9061.9|9064.4|9062|9063.6|9061.2|78
1684989900000|2023-05-25 04:45:00|9063.7|9061.3|9065.8|9063.4|9066|9063.6|9063.6|9061.2|86
1684990200000|2023-05-25 04:50:00|9065.6|9063.2|9065.3|9062.9|9065.9|9063.5|9064.9|9062.5|90
1684990500000|2023-05-25 04:55:00|9065.4|9063|9064.5|9062.1|9065.5|9063.1|9064.3|9061.9|120
1684990800000|2023-05-25 05:00:00|9064.6|9062.2|9061.7|9059.3|9065.6|9063.2|9061.3|9058.9|201
1684991100000|2023-05-25 05:05:00|9061.8|9059.4|9063.2|9060.8|9063.5|9061.1|9061.8|9059.4|141
1684991400000|2023-05-25 05:10:00|9063.1|9060.7|9064.9|9062.5|9064.9|9062.5|9063.1|9060.7|165
1684991700000|2023-05-25 05:15:00|9065|9062.6|9064.6|9062.2|9065|9062.6|9063.9|9061.5|92
1684992000000|2023-05-25 05:20:00|9064.4|9062|9066.6|9064.2|9067.5|9065.1|9064.1|9061.7|141
1684992300000|2023-05-25 05:25:00|9066.5|9064.1|9065.1|9062.7|9067|9064.6|9064.5|9062.1|95
1684992600000|2023-05-25 05:30:00|9065.2|9062.8|9064.7|9062.3|9065.3|9062.9|9063.6|9061.2|143
1684992900000|2023-05-25 05:35:00|9064.9|9062.5|9065.5|9063.1|9065.5|9063.1|9062.8|9060.4|137
1684993200000|2023-05-25 05:40:00|9065.4|9063|9064.5|9062.1|9066|9063.6|9064.4|9062|189
1684993500000|2023-05-25 05:45:00|9064.4|9062|9063.9|9061.5|9064.9|9062.5|9063|9060.6|137
1684993800000|2023-05-25 05:50:00|9063.8|9061.4|9064.5|9062.1|9065|9062.6|9063.7|9061.3|90
1684994100000|2023-05-25 05:55:00|9064.4|9062|9063.1|9060.7|9064.5|9062.1|9061.8|9059.4|201
1684994400000|2023-05-25 06:00:00|9063.4|9061|9067.9|9065.5|9068.6|9066.2|9061.7|9059.6|330
1684994700000|2023-05-25 06:05:00|9067.8|9065.4|9068.2|9065.8|9068.2|9065.9|9065.6|9063.2|284
1684995000000|2023-05-25 06:10:00|9068.1|9065.7|9069.2|9066.8|9069.6|9067.6|9065.2|9063.2|286
1684995300000|2023-05-25 06:15:00|9069.1|9066.7|9065.5|9063.1|9069.7|9067.3|9064.5|9062.1|276
1684995600000|2023-05-25 06:20:00|9065.1|9062.7|9062.7|9060.3|9065.4|9063|9062.6|9060.2|295
1684995900000|2023-05-25 06:25:00|9062.6|9060.2|9062.9|9061.4|9063.1|9061.6|9061.6|9059.4|252
1684996200000|2023-05-25 06:30:00|9062.8|9061.3|9063|9061.5|9063.1|9061.6|9060.6|9058.9|232
1684996500000|2023-05-25 06:35:00|9062.7|9061.2|9062.3|9060.8|9064.7|9063.2|9062.1|9060.6|264
1684996800000|2023-05-25 06:40:00|9062.6|9061.1|9060.2|9058.7|9062.6|9061.1|9059.7|9058.2|231
1684997100000|2023-05-25 06:45:00|9060.3|9058.8|9055.7|9053.3|9060.3|9058.8|9053.3|9051.3|281
1684997400000|2023-05-25 06:50:00|9055.8|9053.4|9056.4|9054.9|9057.7|9056.2|9055.3|9053.2|243
1684997700000|2023-05-25 06:55:00|9056.5|9055|9061.9|9060.4|9063.4|9061.9|9056.5|9055|227
1684998000000|2023-05-25 07:00:00|9062|9060.5|9065.4|9063.9|9066|9064.2|9061.7|9060.2|419
1684998300000|2023-05-25 07:05:00|9065.5|9064|9065.4|9063.9|9067.6|9066.1|9063.7|9062.2|385
1684998600000|2023-05-25 07:10:00|9065.3|9063.8|9066.2|9064.7|9066.3|9064.8|9063.6|9062.1|326
1684998900000|2023-05-25 07:15:00|9066.3|9064.8|9063.1|9061.6|9067.6|9066.1|9063|9061.5|368
1684999200000|2023-05-25 07:20:00|9063.2|9061.7|9060|9058.5|9063.7|9062.2|9058.6|9057.1|289
1684999500000|2023-05-25 07:25:00|9059.9|9058.4|9056.4|9054.9|9061|9059.5|9054.8|9053.3|347
1684999800000|2023-05-25 07:30:00|9056.3|9054.8|9053.5|9052|9057.6|9056.1|9052.9|9051.4|297
1685000100000|2023-05-25 07:35:00|9053.6|9052.1|9054.3|9052.8|9056.4|9054.9|9053.4|9051.9|224
1685000400000|2023-05-25 07:40:00|9054.2|9052.7|9057.2|9055.7|9058.4|9056.9|9053.7|9052.2|308
1685000700000|2023-05-25 07:45:00|9057.1|9055.6|9053.6|9051.2|9057.1|9055.6|9052.4|9050.8|253
1685001000000|2023-05-25 07:50:00|9053.5|9051.1|9057|9055.5|9057.1|9055.6|9053.3|9050.9|240
1685001300000|2023-05-25 07:55:00|9057.1|9055.6|9052.4|9050.9|9057.1|9055.6|9051.4|9049.4|294
1685001600000|2023-05-25 08:00:00|9052.3|9050.8|9049.8|9047.4|9052.8|9051.3|9048.7|9046.5|330
1685001900000|2023-05-25 08:05:00|9049.7|9047.3|9053.3|9050.9|9053.5|9051.1|9046.5|9045|325
1685002200000|2023-05-25 08:10:00|9053.2|9050.8|9052.1|9049.7|9055.3|9053.8|9050|9047.6|258
1685002500000|2023-05-25 08:15:00|9052.2|9049.8|9048.6|9046.2|9053.5|9052|9048.2|9046.2|309
1685002800000|2023-05-25 08:20:00|9048.7|9046.3|9048.1|9046.6|9051.4|9049.5|9048|9046.2|296
1685003100000|2023-05-25 08:25:00|9048.2|9046.7|9050.2|9048.7|9050.5|9049|9046.6|9044.6|228
1685003400000|2023-05-25 08:30:00|9050.4|9048.9|9053|9051.5|9054|9052.4|9049.5|9048|232
1685003700000|2023-05-25 08:35:00|9052.9|9051.4|9049.5|9048|9053.1|9051.6|9048|9046.5|235
1685004000000|2023-05-25 08:40:00|9049.4|9047.9|9049.3|9047.8|9051.6|9049.8|9047.7|9046.2|235
1685004300000|2023-05-25 08:45:00|9049.4|9047.9|9053.6|9051.2|9053.6|9051.2|9049.1|9047.6|246
1685004600000|2023-05-25 08:50:00|9053.5|9051.1|9056.7|9054.3|9059.1|9056.9|9053.5|9051.1|273
1685004900000|2023-05-25 08:55:00|9056.3|9054.8|9058.8|9057.3|9060.6|9058.5|9055.6|9053.5|362
1685005200000|2023-05-25 09:00:00|9058.9|9057.4|9057.1|9055.6|9059.2|9057.7|9055.6|9053.5|250
1685005500000|2023-05-25 09:05:00|9057|9055.5|9056.6|9055.1|9058.9|9057.4|9056.2|9054.5|225
1685005800000|2023-05-25 09:10:00|9056.7|9055.2|9062.7|9061.2|9064.9|9063.3|9056.7|9054.8|240
1685006100000|2023-05-25 09:15:00|9062.6|9061.1|9059.7|9058.2|9064.1|9062.2|9059.4|9057.9|274
1685006400000|2023-05-25 09:20:00|9059.8|9058.3|9060.8|9059.3|9062.3|9060.2|9059.5|9057.6|210
1685006700000|2023-05-25 09:25:00|9060.9|9059.4|9061.2|9058.8|9061.8|9059.8|9059.3|9056.9|216
1685007000000|2023-05-25 09:30:00|9061.1|9058.7|9059.1|9056.7|9061.6|9059.2|9058.8|9056.4|290
1685007300000|2023-05-25 09:35:00|9059|9056.6|9059.9|9058.4|9059.9|9058.4|9057.4|9055.9|175
1685007600000|2023-05-25 09:40:00|9059.8|9058.3|9058.4|9056.9|9062.5|9060.4|9058.3|9056.8|239
1685007900000|2023-05-25 09:45:00|9058.5|9057|9057.8|9056.3|9058.9|9057.4|9057.1|9055.6|179
1685008200000|2023-05-25 09:50:00|9058.1|9056.6|9056.7|9055.2|9058.4|9056.9|9056.6|9055.1|197
1685008500000|2023-05-25 09:55:00|9056.6|9055.1|9058.9|9056.5|9059.3|9057.7|9056.1|9054.6|215
1685008800000|2023-05-25 10:00:00|9058.6|9056.2|9057.9|9056.4|9060.6|9059.1|9057.5|9056|270
1685009100000|2023-05-25 10:05:00|9057.8|9056.3|9061.9|9060.4|9062.3|9060.6|9056.6|9055.1|200
1685009400000|2023-05-25 10:10:00|9062|9060.5|9062|9060.5|9062.7|9061.2|9060.5|9059|149
1685009700000|2023-05-25 10:15:00|9061.9|9060.4|9059.9|9058.4|9062.4|9060.4|9058.9|9057.1|201
1685010000000|2023-05-25 10:20:00|9060|9058.5|9059.1|9057.6|9060.5|9059|9058.7|9057.2|159
1685010300000|2023-05-25 10:25:00|9059.2|9057.7|9058.2|9056.7|9059.8|9058.3|9056.2|9054.7|260
1685010600000|2023-05-25 10:30:00|9058.1|9056.6|9058.4|9056.9|9060|9058.5|9058|9056.3|191
1685010900000|2023-05-25 10:35:00|9058.5|9057|9058.7|9057.2|9059.4|9057.9|9057.2|9055.7|125
1685011200000|2023-05-25 10:40:00|9058.8|9057.3|9059.3|9057.8|9060.2|9058.7|9058.4|9056.9|147
1685011500000|2023-05-25 10:45:00|9059.5|9058|9060.2|9058.7|9060.4|9058.9|9059|9057.5|145
1685011800000|2023-05-25 10:50:00|9060.3|9058.8|9060.4|9058.9|9060.9|9059|9059.4|9057.9|187
1685012100000|2023-05-25 10:55:00|9060.5|9059|9062.1|9059.7|9062.1|9060.1|9059.2|9057.7|139
1685012400000|2023-05-25 11:00:00|9062|9059.6|9059.8|9058.3|9062.6|9061.1|9059.2|9057.7|185
1685012700000|2023-05-25 11:05:00|9059.9|9058.4|9059.8|9058.3|9061.9|9060.4|9058.5|9057|193
1685013000000|2023-05-25 11:10:00|9059.7|9058.2|9061.1|9059.6|9061.5|9060|9058.8|9057.3|110
1685013300000|2023-05-25 11:15:00|9061|9059.5|9058.8|9057.3|9061|9059.5|9058.7|9057.2|180
1685013600000|2023-05-25 11:20:00|9058.7|9057.2|9058.5|9057|9059.2|9057.7|9057|9055.5|167
1685013900000|2023-05-25 11:25:00|9058.6|9057.1|9056.9|9055.4|9058.7|9057.2|9056.8|9055.3|136
1685014200000|2023-05-25 11:30:00|9056.7|9055.2|9055.2|9053.7|9056.7|9055.2|9054.2|9052.7|155
1685014500000|2023-05-25 11:35:00|9055.3|9053.8|9055.8|9054.3|9057.5|9056|9053.9|9052.4|219
1685014800000|2023-05-25 11:40:00|9055.7|9054.2|9054.1|9052.6|9055.8|9054.3|9053.7|9052.2|167
1685015100000|2023-05-25 11:45:00|9054|9052.5|9052.2|9050.7|9054.3|9052.8|9051.4|9049.9|187
1685015400000|2023-05-25 11:50:00|9052.3|9050.8|9052.6|9051.1|9053|9051.5|9050|9048.5|174
1685015700000|2023-05-25 11:55:00|9052.5|9051|9050.4|9048.9|9052.8|9051.3|9049.5|9048|202
1685016000000|2023-05-25 12:00:00|9050.2|9048.7|9044.2|9042.7|9052.2|9050.7|9044.2|9042.7|359
1685016300000|2023-05-25 12:05:00|9044.3|9042.8|9043.8|9042.3|9044.9|9043.4|9041.1|9039.6|292
1685016600000|2023-05-25 12:10:00|9043.6|9042.1|9041.1|9039.6|9043.8|9042.3|9038.5|9037|412
1685016900000|2023-05-25 12:15:00|9040.9|9039.4|9046.5|9044.1|9047.7|9045.3|9039.9|9038.4|400
1685017200000|2023-05-25 12:20:00|9047|9044.6|9044.8|9043.3|9047.6|9045.2|9040|9038.2|567
1685017500000|2023-05-25 12:25:00|9044.9|9043.4|9044.8|9039.8|9047.4|9045|9043.7|9038.7|380
1685017800000|2023-05-25 12:30:00|9044.7|9039.7|9056.3|9053.9|9057.6|9055.2|9043|9038.2|952
1685018100000|2023-05-25 12:35:00|9056|9053.6|9063.8|9061.4|9066|9063.6|9055.1|9052.7|803
1685018400000|2023-05-25 12:40:00|9063.7|9061.3|9065.2|9062.8|9069.8|9067.4|9061.5|9059.1|810
1685018700000|2023-05-25 12:45:00|9065.3|9062.9|9067.2|9064.8|9068.5|9066.1|9062.6|9060.2|673
1685019000000|2023-05-25 12:50:00|9067.1|9064.7|9067.1|9065.6|9069.9|9068.4|9060.9|9059.4|635
1685019300000|2023-05-25 12:55:00|9067.3|9065.8|9064.6|9063.1|9068|9066.5|9063|9061.5|546
1685019600000|2023-05-25 13:00:00|9064.8|9063.3|9060.5|9059|9067.1|9065.6|9060.4|9058.9|425
1685019900000|2023-05-25 13:05:00|9060.4|9058.9|9059.3|9057.8|9060.6|9059.1|9055.1|9053.6|501
1685020200000|2023-05-25 13:10:00|9059.2|9057.7|9061.5|9060|9062.7|9060.8|9056.7|9055.2|494
1685020500000|2023-05-25 13:15:00|9061.8|9059.4|9053.7|9051.3|9062.1|9060.3|9053|9050.9|439
1685020800000|2023-05-25 13:20:00|9053.6|9051.2|9053.4|9051|9055.2|9052.8|9050.1|9048.6|526
1685021100000|2023-05-25 13:25:00|9053.5|9051.1|9060.5|9058.1|9060.5|9058.1|9052|9049.6|415
1685021400000|2023-05-25 13:30:00|9060.3|9057.9|9065.6|9063.2|9067|9064.6|9057.9|9055.5|512
1685021700000|2023-05-25 13:35:00|9065.7|9063.3|9069.1|9067.6|9070.5|9069|9065.6|9063.3|407
1685022000000|2023-05-25 13:40:00|9068.9|9067.4|9067.8|9066.3|9070.9|9068.5|9067.5|9065.5|327
1685022300000|2023-05-25 13:45:00|9068.2|9066.7|9064.1|9062.6|9068.6|9067.1|9060.2|9058.7|537
1685022600000|2023-05-25 13:50:00|9064.2|9062.7|9062.7|9060.3|9065|9063.2|9061.6|9059.6|438
1685022900000|2023-05-25 13:55:00|9062.6|9060.2|9065.7|9063.3|9067.1|9064.7|9062.4|9060|386
1685023200000|2023-05-25 14:00:00|9065.8|9063.4|9056.3|9053.9|9066|9063.8|9055.6|9053.6|402
1685023500000|2023-05-25 14:05:00|9056.4|9054|9051.7|9050.2|9056.4|9054.6|9051.4|9049.9|516
1685023800000|2023-05-25 14:10:00|9051.8|9050.3|9056.4|9054|9056.9|9055.4|9051.8|9049.6|427
1685024100000|2023-05-25 14:15:00|9056.5|9054.1|9056.1|9054.6|9059.3|9057.8|9055.8|9053.7|329
1685024400000|2023-05-25 14:20:00|9056|9054.5|9052.1|9050.6|9058.6|9057.1|9051.9|9050.3|349
1685024700000|2023-05-25 14:25:00|9052|9050.5|9052.1|9050.6|9056.1|9054.6|9050.7|9049.2|366
1685025000000|2023-05-25 14:30:00|9052.3|9050.8|9051.4|9049.9|9054.4|9052.6|9049|9047.5|443
1685025300000|2023-05-25 14:35:00|9051.5|9050|9048.1|9046.6|9053.4|9051.9|9047.9|9046.4|382
1685025600000|2023-05-25 14:40:00|9048.2|9046.7|9049.8|9048.3|9051.1|9049.6|9046.3|9044.8|405
1685025900000|2023-05-25 14:45:00|9049.9|9048.4|9052.1|9050.6|9052.8|9051.3|9049|9047.5|437
1685026200000|2023-05-25 14:50:00|9052|9050.5|9053.7|9051.3|9054.7|9053.2|9049.3|9047.8|377
1685026500000|2023-05-25 14:55:00|9053.8|9051.4|9051|9049.5|9054.2|9052.3|9049.1|9047.6|426
1685026800000|2023-05-25 15:00:00|9050.9|9049.4|9059.5|9058|9060.6|9059.1|9050.2|9048.2|500
1685027100000|2023-05-25 15:05:00|9059|9057.5|9055|9053.5|9059.5|9058|9054|9052.5|296
1685027400000|2023-05-25 15:10:00|9055.4|9053.9|9054.4|9052.9|9057|9055.5|9052.8|9051.3|357
1685027700000|2023-05-25 15:15:00|9054.3|9052.8|9057|9054.6|9057.3|9055.8|9053.7|9052.2|274
1685028000000|2023-05-25 15:20:00|9057.1|9054.7|9059|9056.6|9059|9056.6|9055.5|9053.1|308
1685028300000|2023-05-25 15:25:00|9058.9|9056.5|9064|9062.5|9064.1|9062.6|9058.2|9056.2|297
1685028600000|2023-05-25 15:30:00|9064.1|9062.6|9062.6|9061.1|9065|9063.2|9061.5|9060|213
1685028900000|2023-05-25 15:35:00|9062.4|9060.9|9061.5|9060|9062.7|9061.2|9060.1|9058.6|202
1685029200000|2023-05-25 15:40:00|9061.6|9060.1|9062.5|9060.1|9062.5|9060.6|9058.9|9057.4|184
1685029500000|2023-05-25 15:45:00|9062.4|9060|9061.6|9059.2|9063.4|9061.5|9061.2|9058.8|229
1685029800000|2023-05-25 15:50:00|9061.3|9058.9|9061|9058.6|9063.2|9061.7|9059.5|9057.6|322
1685030100000|2023-05-25 15:55:00|9060.7|9058.3|9060.8|9059.3|9062.5|9060.7|9059.5|9057.9|274
1685030400000|2023-05-25 16:00:00|9060.9|9059.4|9066|9064.5|9066.6|9065|9060.9|9058.5|218
1685030700000|2023-05-25 16:05:00|9065.9|9064.4|9063.5|9062|9066.3|9064.8|9062.4|9060.5|178
1685031000000|2023-05-25 16:10:00|9063.4|9061.9|9065.7|9063.3|9066.4|9064.9|9063.4|9061.9|224
1685031300000|2023-05-25 16:15:00|9065.8|9063.4|9065.8|9064.3|9066.4|9064.4|9063.5|9061.8|237
1685031600000|2023-05-25 16:20:00|9065.9|9064.4|9065.4|9063.9|9067.3|9065.8|9065.2|9063.7|172
1685031900000|2023-05-25 16:25:00|9065.5|9064|9065.1|9062.7|9065.5|9064|9062.5|9060.6|148
1685032200000|2023-05-25 16:30:00|9065.2|9062.8|9061.8|9060.3|9066.2|9064.5|9061.6|9059.3|250
1685032500000|2023-05-25 16:35:00|9061.9|9060.4|9067.1|9064.7|9067.1|9064.7|9061.8|9060.3|224
1685032800000|2023-05-25 16:40:00|9067|9064.6|9070.5|9069|9070.6|9069.1|9067|9064.6|193
1685033100000|2023-05-25 16:45:00|9070.4|9068.9|9071.8|9070.3|9072.4|9070.9|9070.2|9068.7|168
1685033400000|2023-05-25 16:50:00|9072|9070.5|9072.2|9069.8|9073|9071.5|9071.5|9069.8|185
1685033700000|2023-05-25 16:55:00|9072.3|9069.9|9072.5|9071|9074.2|9072.7|9072|9069.9|150
1685034000000|2023-05-25 17:00:00|9072.3|9070.8|9067.8|9066.3|9072.3|9070.8|9066.6|9065.1|289
1685034300000|2023-05-25 17:05:00|9067.5|9066|9065.3|9063.8|9067.5|9066|9065.2|9063.7|275
1685034600000|2023-05-25 17:10:00|9065.4|9063.9|9066.4|9064.9|9066.4|9064.9|9065.2|9063.7|147
1685034900000|2023-05-25 17:15:00|9066.5|9065|9069.6|9068.1|9070.2|9068.7|9066.4|9064.9|215
1685035200000|2023-05-25 17:20:00|9069.7|9068.2|9066.9|9065.4|9070.1|9068.2|9066.5|9064.8|318
1685035500000|2023-05-25 17:25:00|9066.8|9065.3|9065|9063.5|9067.4|9065.9|9065|9063.5|164
1685035800000|2023-05-25 17:30:00|9064.9|9063.4|9062|9060.5|9064.9|9063.4|9061.1|9059.6|312
1685036100000|2023-05-25 17:35:00|9062.1|9060.6|9065.2|9062.8|9065.2|9063.2|9062|9060.5|191
1685036400000|2023-05-25 17:40:00|9065.1|9062.7|9063|9061.5|9065.2|9062.8|9062.9|9061|130
1685036700000|2023-05-25 17:45:00|9063.1|9061.6|9063.2|9061.7|9064.2|9062.2|9062.9|9060.9|109
1685037000000|2023-05-25 17:50:00|9063.1|9061.6|9063.2|9061.7|9063.5|9062|9062.2|9060.3|138
1685037300000|2023-05-25 17:55:00|9063.3|9061.8|9062|9060.5|9063.8|9062.3|9061.7|9059.7|225
1685037600000|2023-05-25 18:00:00|9062.1|9060.6|9062.6|9061.1|9063.1|9061.6|9059.3|9057.4|239
1685037900000|2023-05-25 18:05:00|9062.7|9061.2|9062.7|9061.2|9063.9|9061.9|9062.3|9060.8|158
1685038200000|2023-05-25 18:10:00|9062.8|9061.3|9064.6|9063.1|9064.6|9063.1|9062.8|9061.3|188
1685038500000|2023-05-25 18:15:00|9064.5|9063|9064.6|9063.1|9064.7|9063.2|9063.3|9061|218
1685038800000|2023-05-25 18:20:00|9064.7|9063.2|9065.4|9063.9|9065.5|9064|9064.3|9062.7|210
1685039100000|2023-05-25 18:25:00|9065.5|9064|9062|9060.5|9065.6|9064.1|9062|9060.5|189
1685039400000|2023-05-25 18:30:00|9062.1|9060.6|9061.8|9060.3|9062.6|9060.8|9061|9059.2|207
1685039700000|2023-05-25 18:35:00|9061.9|9060.4|9064.8|9063.3|9065.3|9063.8|9061.5|9060|258
1685040000000|2023-05-25 18:40:00|9064.9|9063.4|9064.7|9063.2|9065.6|9064.1|9064.6|9063.1|122
1685040300000|2023-05-25 18:45:00|9064.8|9063.3|9063.2|9061.7|9065.4|9063.9|9063|9061.5|195
1685040600000|2023-05-25 18:50:00|9063.3|9061.8|9062.8|9061.3|9063.4|9061.9|9062.7|9061.2|132
1685040900000|2023-05-25 18:55:00|9062.7|9061.2|9064.2|9062.7|9064.2|9062.7|9062.3|9060.8|210
1685041200000|2023-05-25 19:00:00|9064.4|9062.9|9066|9064.5|9066.1|9064.6|9062.9|9061.4|205
1685041500000|2023-05-25 19:05:00|9065.9|9064.4|9065.3|9063.8|9066.7|9065.2|9065.1|9063.6|181
1685041800000|2023-05-25 19:10:00|9065.4|9063.9|9065.9|9064.4|9066.3|9064.8|9064|9062.3|145
1685042100000|2023-05-25 19:15:00|9065.8|9064.3|9065.2|9063.7|9067.4|9065.9|9064.5|9063|208
1685042400000|2023-05-25 19:20:00|9065.1|9063.6|9062.9|9061.4|9065.5|9064|9062.6|9061.1|194
1685042700000|2023-05-25 19:25:00|9062.8|9061.3|9064.2|9062.7|9064.9|9063.4|9062.7|9061.2|197
1685043000000|2023-05-25 19:30:00|9064.1|9062.6|9066.6|9065.1|9066.8|9065.3|9063.3|9061.8|222
1685043300000|2023-05-25 19:35:00|9066.5|9065|9066|9064.5|9067.3|9065.8|9065.9|9064.4|219
1685043600000|2023-05-25 19:40:00|9066.1|9064.6|9064.9|9063.4|9066.3|9064.8|9064.9|9063.4|216
1685043900000|2023-05-25 19:45:00|9064.8|9063.3|9064.2|9062.7|9064.8|9063.3|9062.8|9061.3|240
1685044200000|2023-05-25 19:50:00|9064.4|9062.9|9066.1|9064.6|9066.3|9064.8|9064|9062.5|169
1685044500000|2023-05-25 19:55:00|9066|9064.5|9061.8|9060.3|9066.2|9064.7|9061.8|9060.3|282
1685044800000|2023-05-25 20:00:00|9061.9|9060.4|9063.7|9062.2|9064.3|9062.3|9060.7|9059.2|218
1685045100000|2023-05-25 20:05:00|9063.8|9062.3|9062.3|9060.8|9063.9|9062.4|9062.2|9060.7|153
1685045400000|2023-05-25 20:10:00|9062.2|9060.7|9063.5|9062|9064|9062.5|9061.9|9060.4|102
1685045700000|2023-05-25 20:15:00|9063.4|9061.9|9062.9|9061.4|9063.5|9062|9062.9|9061.4|64
1685046000000|2023-05-25 20:20:00|9062.8|9061.3|9062.8|9061.3|9062.9|9061.4|9061.5|9060|145
1685046300000|2023-05-25 20:25:00|9062.7|9061.2|9062.3|9060.8|9062.9|9061.4|9061.4|9059.5|135
1685046600000|2023-05-25 20:30:00|9062.2|9060.7|9062.6|9060.2|9062.7|9060.9|9061.8|9059.4|78
1685046900000|2023-05-25 20:35:00|9062.2|9059.8|9061.5|9059.1|9062.3|9060.4|9061.1|9059.1|66
1685047200000|2023-05-25 20:40:00|9061.4|9059|9061.5|9059.1|9062|9059.6|9061.4|9059|82
1685047500000|2023-05-25 20:45:00|9061.4|9059|9060.2|9057.8|9061.6|9059.2|9058.7|9056.3|69
1685047800000|2023-05-25 20:50:00|9060.1|9057.7|9060.3|9057.9|9060.9|9058.5|9059|9056.6|74
1685048100000|2023-05-25 20:55:00|9060.4|9058|9059.7|9054.7|9060.6|9058.2|9058|9054.5|256
1685048400000|2023-05-25 21:00:00|9058.6|9053.6|9058.1|9053.1|9061|9056|9058.1|9053.1|15
1685048700000|2023-05-25 21:05:00|9058.8|9053.8|9057.9|9052.9|9058.8|9053.8|9057.5|9052.5|3
1685049000000|2023-05-25 21:10:00|9057.5|9052.5|9057.8|9052.8|9058.1|9053.1|9057.5|9052.5|11
1685049300000|2023-05-25 21:15:00|9057.9|9052.9|9057.9|9052.9|9057.9|9052.9|9057.9|9052.9|1
1685049600000|2023-05-25 21:20:00|9058.1|9053.1|9058|9053|9058.1|9053.1|9058|9053|2
1685049900000|2023-05-25 21:25:00|9060.2|9055.2|9060.2|9055.2|9060.2|9055.2|9060.2|9055.2|1
1685050200000|2023-05-25 21:30:00|9058.9|9053.9|9059.2|9054.2|9060.1|9055.1|9058.2|9053.2|33
1685050500000|2023-05-25 21:35:00|9058.2|9053.2|9058.7|9053.7|9060|9055|9058|9053|55
1685050800000|2023-05-25 21:40:00|9059.8|9054.8|9058.8|9053.8|9059.9|9054.9|9057.9|9052.9|426
1685051100000|2023-05-25 21:45:00|9059|9054|9058.4|9053.4|9059.5|9054.5|9058.3|9053.3|55
1685051400000|2023-05-25 21:50:00|9058.5|9053.5|9060|9055|9060|9055|9058.2|9053.2|53
1685051700000|2023-05-25 21:55:00|9059.9|9054.9|9059.6|9054.6|9060.2|9055.2|9058.8|9053.8|299
1685052000000|2023-05-25 22:00:00|9058.6|9053.6|9058|9053|9061.9|9056.9|9057.3|9052.3|151
1685052300000|2023-05-25 22:05:00|9058.7|9054|9059.1|9054.5|9059.5|9054.7|9057.9|9052.9|105
1685052600000|2023-05-25 22:10:00|9059|9054.6|9058.9|9054.3|9059.5|9055|9058.5|9054.1|70
1685052900000|2023-05-25 22:15:00|9058.8|9054.4|9058.2|9054.9|9058.8|9055.3|9057.9|9054.4|179
1685053200000|2023-05-25 22:20:00|9058.3|9054.8|9058.3|9055.3|9058.4|9055.6|9057.4|9054.3|209
1685053500000|2023-05-25 22:25:00|9058.2|9055.4|9057.6|9055.2|9058.3|9055.7|9057.4|9054.6|136
1685053800000|2023-05-25 22:30:00|9057.5|9055.1|9057.2|9054.4|9057.7|9055.3|9056.8|9054.2|146
1685054100000|2023-05-25 22:35:00|9057.1|9054.3|9056.3|9053.8|9057.3|9054.6|9056.1|9053.7|133
1685054400000|2023-05-25 22:40:00|9056.2|9054.1|9056.6|9054|9056.7|9054.3|9056.1|9053.7|298
1685054700000|2023-05-25 22:45:00|9056.7|9053.9|9055.6|9053.2|9057|9054.6|9055.4|9052.7|159
1685055000000|2023-05-25 22:50:00|9055.5|9053.1|9055.2|9052.8|9055.7|9053.3|9055.1|9052.6|78
1685055300000|2023-05-25 22:55:00|9055.3|9052.7|9055.3|9052.9|9056|9053.5|9055|9052.6|80
1685055600000|2023-05-25 23:00:00|9055.2|9052.8|9055.4|9053|9056|9053.3|9055|9052.6|150
1685055900000|2023-05-25 23:05:00|9055.3|9052.9|9054.7|9052.3|9055.4|9053|9054.1|9051.7|101
1685056200000|2023-05-25 23:10:00|9054.8|9052.4|9053.5|9051.1|9055.1|9052.7|9052.8|9050.4|166
1685056500000|2023-05-25 23:15:00|9053.4|9051|9053.2|9050.8|9053.6|9051.2|9052.9|9050.5|55
1685056800000|2023-05-25 23:20:00|9053.3|9050.9|9053.4|9051|9053.4|9051|9052.9|9050.5|88
1685057100000|2023-05-25 23:25:00|9053.3|9050.9|9051.9|9049.5|9053.4|9051|9051.1|9048.7|48
1685057400000|2023-05-25 23:30:00|9052|9049.6|9052.3|9049.9|9052.8|9050.4|9052|9049.6|78
1685057700000|2023-05-25 23:35:00|9051.8|9050.3|9052.5|9050.1|9053|9050.6|9051.7|9049.3|93
1685058000000|2023-05-25 23:40:00|9052.6|9050.2|9052.6|9050.2|9053.3|9050.9|9052.2|9049.8|92
1685058300000|2023-05-25 23:45:00|9052.5|9050.1|9053.4|9051|9054.5|9052.1|9052.5|9050.1|137
1685058600000|2023-05-25 23:50:00|9053.5|9051.1|9053.5|9051.1|9054.1|9051.7|9053|9050.6|96
1685058900000|2023-05-25 23:55:00|9053.4|9051|9052.3|9049.9|9053.4|9051|9051.7|9049.3|154
1685059200000|2023-05-26 00:00:00|9052.7|9050.3|9052.2|9049.8|9052.7|9050.3|9050.7|9048.3|129
1685059500000|2023-05-26 00:05:00|9052.1|9049.7|9054.6|9052.2|9055.3|9052.9|9052.1|9049.7|161
1685059800000|2023-05-26 00:10:00|9054.5|9052.1|9054.2|9051.8|9055.4|9053|9053.9|9051.5|96
1685060100000|2023-05-26 00:15:00|9054.3|9051.9|9057|9054.6|9057.1|9054.7|9054.2|9051.8|195
1685060400000|2023-05-26 00:20:00|9056.9|9054.5|9054.5|9052.1|9056.9|9054.5|9054|9051.6|168
1685060700000|2023-05-26 00:25:00|9054.6|9052.2|9053.2|9050.8|9054.9|9052.5|9052.8|9050.4|124
1685061000000|2023-05-26 00:30:00|9053|9050.6|9052.8|9050.4|9054.5|9052.1|9052.7|9050.3|143
1685061300000|2023-05-26 00:35:00|9052.7|9050.3|9052.8|9050.4|9053.3|9050.9|9051.4|9049|128
1685061600000|2023-05-26 00:40:00|9052.6|9050.2|9055.8|9053.4|9056|9053.6|9052.3|9049.9|188
1685061900000|2023-05-26 00:45:00|9055.9|9053.5|9057.4|9055|9057.4|9055|9055.5|9053.1|161
1685062200000|2023-05-26 00:50:00|9057.5|9055.1|9054.5|9052.1|9058.4|9056|9053.4|9051|237
1685062500000|2023-05-26 00:55:00|9054.4|9052|9053.5|9051.1|9056.2|9053.8|9053.5|9051.1|208
1685062800000|2023-05-26 01:00:00|9053.3|9050.9|9052.2|9049.8|9053.4|9051|9050.7|9048.3|146
1685063100000|2023-05-26 01:05:00|9052.1|9049.7|9050.5|9048.1|9052.4|9050|9050.4|9048|125
1685063400000|2023-05-26 01:10:00|9050.4|9048|9050.7|9048.3|9051.2|9048.8|9050.3|9047.9|151
1685063700000|2023-05-26 01:15:00|9050.8|9048.4|9048.4|9046|9051.2|9048.8|9046.5|9044.1|154
1685064000000|2023-05-26 01:20:00|9048.5|9046.1|9050.1|9047.7|9050.9|9048.5|9048.2|9045.8|124
1685064300000|2023-05-26 01:25:00|9049.8|9047.4|9050.4|9048|9050.9|9048.5|9049.6|9047.2|204
1685064600000|2023-05-26 01:30:00|9050.5|9048.1|9050.7|9048.3|9050.9|9048.5|9049|9046.6|243
1685064900000|2023-05-26 01:35:00|9050.8|9048.4|9051.7|9049.3|9053|9050.6|9050.4|9048|162
1685065200000|2023-05-26 01:40:00|9051.8|9049.4|9051.7|9049.3|9053|9050.6|9051.5|9049.1|128
1685065500000|2023-05-26 01:45:00|9051.8|9049.4|9049.7|9047.3|9052.2|9049.8|9049.7|9047.3|152
1685065800000|2023-05-26 01:50:00|9049.6|9047.2|9049.6|9047.2|9049.7|9047.3|9048.5|9046.1|122
1685066100000|2023-05-26 01:55:00|9049.7|9047.3|9048.1|9045.7|9050.3|9047.9|9047.8|9045.4|186
1685066400000|2023-05-26 02:00:00|9048.2|9045.8|9046.5|9044.1|9048.4|9046|9046.4|9044|199
1685066700000|2023-05-26 02:05:00|9046.6|9044.2|9047.1|9044.7|9047.1|9044.7|9044.6|9042.2|252
1685067000000|2023-05-26 02:10:00|9047|9044.6|9048.2|9045.8|9048.7|9046.3|9045.9|9043.5|155
1685067300000|2023-05-26 02:15:00|9048.3|9045.9|9046.4|9044|9048.5|9046.1|9045.6|9043.2|163
1685067600000|2023-05-26 02:20:00|9046.5|9044.1|9047.7|9045.3|9047.8|9045.4|9046.3|9043.9|150
1685067900000|2023-05-26 02:25:00|9047.3|9044.9|9047.6|9045.2|9048.3|9045.9|9047|9044.6|151
1685068200000|2023-05-26 02:30:00|9047.7|9045.3|9047.6|9045.2|9048.2|9045.8|9046.9|9044.5|111
1685068500000|2023-05-26 02:35:00|9047.5|9045.1|9049|9046.6|9049.4|9047|9047.4|9045|172
1685068800000|2023-05-26 02:40:00|9049.2|9046.8|9049.8|9047.4|9050.3|9047.9|9048.9|9046.5|117
1685069100000|2023-05-26 02:45:00|9050|9047.6|9053.3|9050.9|9053.6|9051.2|9049.7|9047.3|148
1685069400000|2023-05-26 02:50:00|9053.4|9051|9052.3|9049.9|9054|9051.6|9051.9|9049.5|94
1685069700000|2023-05-26 02:55:00|9052.4|9050|9051.7|9049.3|9053.4|9051|9050.8|9048.4|194
1685070000000|2023-05-26 03:00:00|9051.8|9049.4|9050.3|9047.9|9052|9049.6|9050.2|9047.8|197
1685070300000|2023-05-26 03:05:00|9050.4|9048|9051.9|9049.5|9052|9049.6|9050.3|9047.9|137
1685070600000|2023-05-26 03:10:00|9052.1|9049.7|9051.1|9048.7|9052.4|9050|9051|9048.6|181
1685070900000|2023-05-26 03:15:00|9051.2|9048.8|9050.1|9047.7|9051.3|9048.9|9050.1|9047.7|94
1685071200000|2023-05-26 03:20:00|9050.2|9047.8|9048.4|9046|9051|9048.6|9048.4|9046|136
1685071500000|2023-05-26 03:25:00|9048.5|9046.1|9048.9|9046.5|9049.5|9047.1|9048.4|9046|103
1685071800000|2023-05-26 03:30:00|9049|9046.6|9050.1|9047.7|9050.1|9047.7|9048.7|9046.3|99
1685072100000|2023-05-26 03:35:00|9050.3|9047.9|9050.6|9048.2|9050.6|9048.2|9049.5|9047.1|109
1685072400000|2023-05-26 03:40:00|9050.5|9048.1|9050.3|9047.9|9051.3|9048.9|9050.2|9047.8|66
1685072700000|2023-05-26 03:45:00|9050.4|9048|9050.9|9048.5|9052.2|9049.8|9050.2|9047.8|151
1685073000000|2023-05-26 03:50:00|9050.8|9048.4|9049.8|9047.4|9050.9|9048.5|9049.4|9047|127
1685073300000|2023-05-26 03:55:00|9050.1|9047.7|9048|9045.6|9050.3|9047.9|9047.8|9045.4|111
1685073600000|2023-05-26 04:00:00|9048.1|9045.7|9047.1|9044.7|9048.3|9045.9|9047|9044.6|76
1685073900000|2023-05-26 04:05:00|9047|9044.6|9045.7|9043.3|9047.3|9044.9|9045.5|9043.1|124
1685074200000|2023-05-26 04:10:00|9045.8|9043.4|9047|9044.6|9047.5|9045.1|9045.7|9043.3|132
1685074500000|2023-05-26 04:15:00|9047.1|9044.7|9047.2|9044.8|9047.5|9045.1|9046.9|9044.5|130
1685074800000|2023-05-26 04:20:00|9047.1|9044.7|9047.8|9045.4|9048.6|9046.2|9046.9|9044.5|118
1685075100000|2023-05-26 04:25:00|9047.9|9045.5|9048.1|9045.7|9048.3|9045.9|9047.4|9045|120
1685075400000|2023-05-26 04:30:00|9048.2|9045.8|9048.7|9046.3|9048.8|9046.4|9047.9|9045.5|96
1685075700000|2023-05-26 04:35:00|9048.6|9046.2|9048.2|9045.8|9048.9|9046.5|9047.5|9045.1|124
1685076000000|2023-05-26 04:40:00|9048.3|9045.9|9047.1|9044.7|9048.4|9046|9047|9044.6|100
1685076300000|2023-05-26 04:45:00|9047|9044.6|9047.5|9045.1|9047.6|9045.2|9046.6|9044.2|86
1685076600000|2023-05-26 04:50:00|9047.4|9045|9048.2|9045.8|9048.5|9046.1|9047|9044.6|55
1685076900000|2023-05-26 04:55:00|9048.1|9045.7|9047.1|9044.7|9048.3|9045.9|9047.1|9044.7|141
1685077200000|2023-05-26 05:00:00|9047.2|9044.8|9046.9|9044.5|9048.3|9045.9|9046.7|9044.3|99
1685077500000|2023-05-26 05:05:00|9047|9044.6|9048.1|9045.7|9048.1|9045.7|9047|9044.6|70
1685077800000|2023-05-26 05:10:00|9048.3|9045.9|9049.5|9047.1|9049.5|9047.1|9047.9|9045.5|86
1685078100000|2023-05-26 05:15:00|9049.6|9047.2|9049.2|9046.8|9049.8|9047.4|9048.2|9045.8|91
1685078400000|2023-05-26 05:20:00|9049.3|9046.9|9044|9041.6|9049.7|9047.3|9043.3|9040.9|114
1685078700000|2023-05-26 05:25:00|9044.1|9041.7|9044.6|9042.2|9044.9|9042.5|9043.1|9040.7|114
1685079000000|2023-05-26 05:30:00|9044.5|9042.1|9048|9045.6|9048.1|9045.7|9044.4|9042|152
1685079300000|2023-05-26 05:35:00|9047.9|9045.5|9047.4|9045|9048|9045.6|9046.3|9043.9|176
1685079600000|2023-05-26 05:40:00|9047.3|9044.9|9045.2|9042.8|9047.3|9044.9|9045.1|9042.7|231
1685079900000|2023-05-26 05:45:00|9045|9042.6|9048.9|9046.5|9048.9|9046.5|9044.7|9042.3|161
1685080200000|2023-05-26 05:50:00|9049.2|9046.8|9049.2|9046.8|9049.4|9047|9046.9|9044.5|181
1685080500000|2023-05-26 05:55:00|9049.3|9046.9|9048.9|9046.5|9049.6|9047.2|9048.5|9046.1|146
1685080800000|2023-05-26 06:00:00|9049.3|9046.9|9050.6|9048.2|9051.2|9049.3|9048.2|9045.8|369
1685081100000|2023-05-26 06:05:00|9050.5|9048.1|9048.8|9046.4|9050.8|9048.8|9048.1|9046|247
1685081400000|2023-05-26 06:10:00|9048.9|9046.5|9051.4|9049.9|9051.8|9050.3|9048.3|9046.4|194
1685081700000|2023-05-26 06:15:00|9050.7|9049.2|9050.5|9049|9053.6|9051.2|9050|9048.2|222
1685082000000|2023-05-26 06:20:00|9050.4|9048.9|9044.1|9041.7|9050.4|9048.9|9043.9|9041.5|297
1685082300000|2023-05-26 06:25:00|9044|9041.6|9045.6|9043.2|9046.8|9044.4|9043.9|9041.5|212
1685082600000|2023-05-26 06:30:00|9045.7|9043.3|9046.5|9044.1|9047.6|9045.2|9045.2|9042.8|312
1685082900000|2023-05-26 06:35:00|9046.6|9044.2|9045.8|9043.4|9047.8|9045.7|9045.4|9043|277
1685083200000|2023-05-26 06:40:00|9045.9|9043.5|9046|9043.6|9047.9|9045.5|9045.2|9042.8|276
1685083500000|2023-05-26 06:45:00|9045.9|9043.5|9054.9|9052.5|9055.5|9053.1|9045.9|9043.5|255
1685083800000|2023-05-26 06:50:00|9055|9052.6|9049.8|9047.4|9055.4|9053|9049.3|9046.9|303
1685084100000|2023-05-26 06:55:00|9049.9|9047.5|9050.3|9048.8|9051.8|9049.5|9049.3|9046.9|270
1685084400000|2023-05-26 07:00:00|9050.7|9048.3|9051.4|9049.9|9053|9050.7|9049.4|9047.9|336
1685084700000|2023-05-26 07:05:00|9051.5|9050|9054.7|9052.3|9055.9|9054|9051.4|9049.9|294
1685085000000|2023-05-26 07:10:00|9054.6|9052.2|9049.4|9047.9|9054.6|9052.2|9046.8|9044.4|346
1685085300000|2023-05-26 07:15:00|9049.5|9048|9045|9043.5|9050.6|9048.2|9044.7|9043.2|340
1685085600000|2023-05-26 07:20:00|9045.1|9043.6|9042.1|9039.7|9045.1|9043.6|9041.3|9039.5|400
1685085900000|2023-05-26 07:25:00|9042|9039.6|9043.3|9040.9|9043.5|9041.5|9039.8|9037.9|286
1685086200000|2023-05-26 07:30:00|9043|9040.6|9040.4|9038.9|9043.1|9040.7|9039|9036.8|304
1685086500000|2023-05-26 07:35:00|9040.3|9038.8|9037.5|9036|9041|9039.5|9035.3|9033.1|326
1685086800000|2023-05-26 07:40:00|9037.4|9035.9|9036.3|9034.8|9037.4|9035.9|9032.2|9030.2|308
1685087100000|2023-05-26 07:45:00|9036.2|9034.7|9026.4|9024.9|9037.4|9035.9|9026.1|9024.6|373
1685087400000|2023-05-26 07:50:00|9026.3|9024.8|9024.4|9022|9026.6|9025.1|9019.6|9018.1|416
1685087700000|2023-05-26 07:55:00|9024.3|9021.9|9030.3|9027.9|9030.3|9027.9|9024.3|9021.9|373
1685088000000|2023-05-26 08:00:00|9030.2|9027.8|9032.4|9030|9033.1|9031.6|9029.7|9027.6|385
1685088300000|2023-05-26 08:05:00|9032.3|9029.9|9033.9|9031.5|9034|9031.6|9031|9028.8|365
1685088600000|2023-05-26 08:10:00|9034|9031.6|9037.8|9035.4|9038|9035.6|9033.5|9031.1|218
1685088900000|2023-05-26 08:15:00|9037.9|9035.5|9042.9|9040.5|9042.9|9040.5|9036.7|9034.3|320
1685089200000|2023-05-26 08:20:00|9043.1|9040.7|9040.7|9039.2|9046|9043.6|9038.7|9036.9|346
1685089500000|2023-05-26 08:25:00|9040.6|9039.1|9044|9042.5|9044.7|9042.7|9040.2|9038.7|250
1685089800000|2023-05-26 08:30:00|9044.1|9042.6|9044.2|9042.7|9045.4|9043.9|9042.7|9041|306
1685090100000|2023-05-26 08:35:00|9044.4|9042.9|9043|9041.5|9045|9043.5|9041.9|9040.1|261
1685090400000|2023-05-26 08:40:00|9043.1|9041.6|9036.8|9034.4|9043.3|9041.8|9036.7|9034.3|232
1685090700000|2023-05-26 08:45:00|9036.9|9034.5|9037.8|9036.3|9038.1|9036.5|9035|9033.1|279
1685091000000|2023-05-26 08:50:00|9038|9036.5|9036.9|9035.4|9041.3|9039.8|9036.2|9034.7|280
1685091300000|2023-05-26 08:55:00|9037|9035.5|9039.8|9038.3|9041.1|9039.2|9034.6|9033.1|366
1685091600000|2023-05-26 09:00:00|9039.9|9038.4|9040.2|9038.7|9042.2|9040.7|9037.7|9036.1|235
1685091900000|2023-05-26 09:05:00|9040.4|9038.9|9042.1|9039.7|9043.3|9041.8|9039.6|9038|308
1685092200000|2023-05-26 09:10:00|9042.2|9039.8|9038.2|9035.8|9043.4|9041.7|9038.1|9035.7|298
1685092500000|2023-05-26 09:15:00|9037.4|9035.9|9037.8|9035.4|9038.1|9035.9|9035.2|9032.8|261
1685092800000|2023-05-26 09:20:00|9038.4|9036|9036|9033.6|9038.7|9037.1|9035.7|9033.6|285
1685093100000|2023-05-26 09:25:00|9036.1|9033.7|9031.4|9029.9|9036.2|9034.1|9031.4|9029.3|272
1685093400000|2023-05-26 09:30:00|9031|9029.5|9032|9029.6|9033|9030.6|9029.6|9027.2|300
1685093700000|2023-05-26 09:35:00|9032.1|9029.7|9032.5|9031|9033.1|9031.1|9031.2|9028.8|231
1685094000000|2023-05-26 09:40:00|9032.4|9030.9|9034.1|9031.7|9034.3|9032.5|9029.9|9028|264
1685094300000|2023-05-26 09:45:00|9034.2|9031.8|9033.6|9032.1|9035.1|9032.7|9032.8|9030.4|191
1685094600000|2023-05-26 09:50:00|9033.7|9032.2|9033.5|9031.1|9034.8|9032.4|9032.8|9030.4|147
1685094900000|2023-05-26 09:55:00|9033.4|9031|9031|9029.5|9034.7|9032.3|9030.8|9029.3|218
1685095200000|2023-05-26 10:00:00|9030.9|9029.4|9030.9|9029.4|9034.7|9033.2|9030.5|9029|272
1685095500000|2023-05-26 10:05:00|9031|9029.5|9034.6|9033.1|9035.1|9033.6|9030.8|9029.3|250
1685095800000|2023-05-26 10:10:00|9034.7|9033.2|9040.5|9039|9041.1|9039.1|9034.6|9033.1|263
1685096100000|2023-05-26 10:15:00|9040.6|9039.1|9033.4|9031.9|9040.6|9039.1|9033.3|9031.8|222
1685096400000|2023-05-26 10:20:00|9033.2|9031.7|9033.7|9032.2|9036|9034.5|9033|9031.5|263
1685096700000|2023-05-26 10:25:00|9033.6|9032.1|9028.4|9026.9|9034.3|9032.3|9028.4|9026.9|280
1685097000000|2023-05-26 10:30:00|9028.3|9026.8|9026|9024.5|9028.8|9027.3|9025.3|9023.8|238
1685097300000|2023-05-26 10:35:00|9026.2|9024.7|9024.8|9023.3|9028.1|9026.6|9024.7|9023.2|223
1685097600000|2023-05-26 10:40:00|9024.9|9023.4|9023.6|9022.1|9025.7|9024.2|9022.6|9021.1|246
1685097900000|2023-05-26 10:45:00|9023.8|9022.3|9023.3|9021.8|9025.2|9023.5|9022.5|9020.4|225
1685098200000|2023-05-26 10:50:00|9023.2|9021.7|9025.1|9023.6|9025.2|9023.7|9022.4|9020.9|281
1685098500000|2023-05-26 10:55:00|9025|9023.5|9029.2|9026.8|9029.3|9027.4|9024.5|9022.6|199
1685098800000|2023-05-26 11:00:00|9028.9|9027.4|9033.6|9032.1|9033.9|9032.4|9028.7|9027.2|206
1685099100000|2023-05-26 11:05:00|9033.5|9032|9033.1|9031.6|9033.8|9032.3|9031|9029.5|231
1685099400000|2023-05-26 11:10:00|9033.4|9031.9|9030.4|9028.9|9033.4|9031.9|9029.3|9027.8|185
1685099700000|2023-05-26 11:15:00|9030.5|9029|9030.3|9027.9|9031.2|9029.7|9029.4|9027|236
1685100000000|2023-05-26 11:20:00|9030|9028.5|9026.2|9024.7|9030|9028.5|9025.4|9023.9|238
1685100300000|2023-05-26 11:25:00|9026.1|9024.6|9028.4|9026.9|9029|9027.5|9024.6|9023.1|220
1685100600000|2023-05-26 11:30:00|9028.1|9026.6|9026.3|9024.8|9029.4|9027.9|9026.1|9024.6|210
1685100900000|2023-05-26 11:35:00|9026.4|9024.9|9025.4|9023.9|9028.4|9026|9025.2|9023.7|198
1685101200000|2023-05-26 11:40:00|9025.8|9023.4|9026.7|9024.3|9027.1|9024.7|9021.3|9019.8|329
1685101500000|2023-05-26 11:45:00|9026.4|9024.9|9027.7|9026.2|9027.8|9026.3|9025.2|9023.7|238
1685101800000|2023-05-26 11:50:00|9027.9|9026.4|9031|9028.6|9031.6|9029.2|9026.2|9024.5|265
1685102100000|2023-05-26 11:55:00|9030.9|9028.5|9026.3|9024.8|9030.9|9028.5|9026.1|9024.6|278
1685102400000|2023-05-26 12:00:00|9026.2|9024.7|9028.9|9027.4|9030.5|9028.1|9025.2|9023.7|356
1685102700000|2023-05-26 12:05:00|9029|9027.5|9028.9|9027.4|9029|9027.5|9025.6|9023.7|299
1685103000000|2023-05-26 12:10:00|9028.8|9027.3|9026.5|9025|9029.2|9027.7|9025.2|9023.3|303
1685103300000|2023-05-26 12:15:00|9026.4|9024.9|9026.9|9025.4|9028.3|9026.8|9026.1|9024.6|262
1685103600000|2023-05-26 12:20:00|9027.3|9025.8|9024.9|9023.4|9030.3|9028.8|9024.2|9022.7|344
1685103900000|2023-05-26 12:25:00|9024.8|9023.3|9024.6|9020.5|9026.2|9024.7|9023.2|9020.5|238
1685104200000|2023-05-26 12:30:00|9024.9|9020.6|9037.9|9035.5|9042.2|9039.8|9023|9019.2|1049
1685104500000|2023-05-26 12:35:00|9037.8|9035.4|9041.8|9039.4|9043.7|9041.8|9035|9032.6|898
1685104800000|2023-05-26 12:40:00|9042|9039.6|9043.6|9041.2|9043.7|9041.8|9036.3|9033.9|676
1685105100000|2023-05-26 12:45:00|9043.5|9041.1|9037|9035.5|9044.8|9042.8|9035.9|9034.4|625
1685105400000|2023-05-26 12:50:00|9036.9|9035.4|9038.2|9036.7|9045.1|9042.7|9034.8|9033.3|553
1685105700000|2023-05-26 12:55:00|9039|9036.6|9037.1|9034.7|9041.8|9039.7|9036.7|9034.3|487
1685106000000|2023-05-26 13:00:00|9036.7|9035.2|9034.6|9033.1|9037.4|9035.6|9032.3|9030.3|587
1685106300000|2023-05-26 13:05:00|9034.1|9032.6|9038.9|9037.4|9040.2|9038.7|9031.9|9030.4|425
1685106600000|2023-05-26 13:10:00|9039|9037.5|9042.4|9040.9|9042.5|9041|9037.6|9036.1|431
1685106900000|2023-05-26 13:15:00|9042.5|9041|9048.4|9046.9|9048.4|9046.9|9041.1|9039.6|345
1685107200000|2023-05-26 13:20:00|9048.5|9047|9050.6|9049.1|9051.9|9050.4|9045.9|9044.4|365
1685107500000|2023-05-26 13:25:00|9050.5|9049|9041.5|9040|9050.5|9049|9041.5|9040|335
1685107800000|2023-05-26 13:30:00|9041.6|9040.1|9045.3|9043.8|9046.1|9044.6|9040.5|9039|496
1685108100000|2023-05-26 13:35:00|9045.4|9043.9|9050.6|9049.1|9051.2|9049.7|9045.4|9043.9|382
1685108400000|2023-05-26 13:40:00|9050.5|9049|9046.6|9045.1|9050.5|9049|9042.6|9041.1|431
1685108700000|2023-05-26 13:45:00|9046.7|9045.2|9051.7|9050.2|9052.5|9051|9046.3|9044.8|402
1685109000000|2023-05-26 13:50:00|9051.6|9050.1|9053.2|9051.7|9055.3|9053.8|9051.5|9050|370
1685109300000|2023-05-26 13:55:00|9053.3|9051.8|9052.1|9048.9|9055.8|9054.3|9050.5|9048.5|287
1685109600000|2023-05-26 14:00:00|9052|9048.8|9045.7|9044.2|9052|9049.2|9042.7|9040.8|672
1685109900000|2023-05-26 14:05:00|9045.3|9043.8|9038.5|9037|9045.3|9043.8|9036.1|9034.6|561
1685110200000|2023-05-26 14:10:00|9038.7|9037.2|9043.1|9041.6|9045.6|9044.1|9036.8|9034.4|490
1685110500000|2023-05-26 14:15:00|9043|9041.5|9041.5|9040|9047|9045.5|9039.7|9037.8|429
1685110800000|2023-05-26 14:20:00|9041.3|9039.8|9040.1|9038.6|9042.6|9041.1|9037.3|9035.8|378
1685111100000|2023-05-26 14:25:00|9040.2|9038.7|9044.7|9043.2|9044.8|9043.3|9040.2|9038.7|285
1685111400000|2023-05-26 14:30:00|9044.5|9043|9050.5|9049|9051.3|9049.8|9042.5|9041|289
1685111700000|2023-05-26 14:35:00|9050.6|9049.1|9057.9|9056.4|9059.8|9058.3|9050.6|9049.1|433
1685112000000|2023-05-26 14:40:00|9057.8|9056.3|9061.2|9059.7|9061.3|9059.8|9053.6|9052.1|422
1685112300000|2023-05-26 14:45:00|9061.1|9059.6|9059|9057.5|9064.6|9063.1|9058|9056.5|511
1685112600000|2023-05-26 14:50:00|9058.9|9057.4|9068.8|9067.3|9070.9|9069.4|9057.7|9055.7|560
1685112900000|2023-05-26 14:55:00|9068.7|9067.2|9072|9070.5|9072.7|9071.2|9068.1|9066.6|599
1685113200000|2023-05-26 15:00:00|9071.9|9070.4|9070.4|9068.9|9073.9|9072.4|9067.1|9065.6|416
1685113500000|2023-05-26 15:05:00|9070.3|9068.8|9070.7|9069.2|9071|9069.5|9068.8|9067.3|302
1685113800000|2023-05-26 15:10:00|9070.6|9069.1|9072.3|9070.8|9074.8|9073.3|9070.6|9069.1|462
1685114100000|2023-05-26 15:15:00|9072.2|9070.7|9072|9070.5|9075.4|9073.9|9070.6|9069.1|307
1685114400000|2023-05-26 15:20:00|9071.9|9070.4|9073.6|9072.1|9075|9073.5|9071.5|9069.9|255
1685114700000|2023-05-26 15:25:00|9073.4|9071.9|9069.8|9068.3|9074.2|9072.7|9069.5|9068|252
1685115000000|2023-05-26 15:30:00|9069.7|9068.2|9067.9|9066.4|9070.3|9068.8|9066.8|9065.3|280
1685115300000|2023-05-26 15:35:00|9068|9066.5|9066.6|9065.1|9070.5|9069|9066.5|9065|223
1685115600000|2023-05-26 15:40:00|9066.7|9065.2|9065.9|9064.4|9067.4|9065.9|9063.9|9062.4|178
1685115900000|2023-05-26 15:45:00|9065.8|9064.3|9061|9059.5|9065.9|9064.4|9060.9|9059.4|225
1685116200000|2023-05-26 15:50:00|9061.1|9059.6|9062.1|9060.6|9065|9063.5|9061.1|9059.6|190
1685116500000|2023-05-26 15:55:00|9062|9060.5|9060.8|9059.3|9063.3|9061.8|9059.5|9058|207
1685116800000|2023-05-26 16:00:00|9060.7|9059.2|9058.9|9056.5|9060.7|9059.2|9056.9|9055.2|262
1685117100000|2023-05-26 16:05:00|9059|9057.5|9058.9|9057.4|9060.6|9059|9058|9055.7|248
1685117400000|2023-05-26 16:10:00|9058.8|9057.3|9056.3|9053.9|9058.9|9057.4|9055.7|9053.9|230
1685117700000|2023-05-26 16:15:00|9056.4|9054|9057.5|9055.1|9059.3|9057.5|9055.1|9053.6|229
1685118000000|2023-05-26 16:20:00|9057.4|9055|9056.1|9054.6|9058.6|9056.6|9055.4|9053.7|196
1685118300000|2023-05-26 16:25:00|9056|9054.5|9056.7|9055.2|9057|9055.5|9055.1|9053.6|157
1685118600000|2023-05-26 16:30:00|9056.8|9055.3|9055.7|9054.2|9057.9|9056|9055.6|9054.1|158
1685118900000|2023-05-26 16:35:00|9055.8|9054.3|9054.9|9052.5|9056.5|9054.5|9054.6|9052.2|127
1685119200000|2023-05-26 16:40:00|9055.1|9052.7|9058.6|9056.2|9058.7|9056.3|9055.1|9052.7|149
1685119500000|2023-05-26 16:45:00|9058.5|9056.1|9056.1|9054.6|9058.5|9056.1|9055.8|9053.5|192
1685119800000|2023-05-26 16:50:00|9056.2|9054.7|9054.2|9051.8|9057|9054.7|9054.1|9051.7|157
1685120100000|2023-05-26 16:55:00|9054.3|9051.9|9055.9|9053.5|9056.5|9054.1|9053.9|9051.5|156
1685120400000|2023-05-26 17:00:00|9055.8|9053.4|9055.2|9052.8|9056.3|9053.9|9053.7|9051.3|126
1685120700000|2023-05-26 17:05:00|9055.1|9052.7|9054.2|9051.8|9055.2|9052.8|9052.7|9050.9|161
1685121000000|2023-05-26 17:10:00|9054.1|9051.7|9051.3|9049.8|9055|9052.6|9051|9048.8|197
1685121300000|2023-05-26 17:15:00|9051.4|9049.9|9049.5|9047.1|9052.1|9050.1|9047.5|9045.7|244
1685121600000|2023-05-26 17:20:00|9049.6|9047.2|9050|9047.6|9051.9|9049.6|9049.5|9047.1|150
1685121900000|2023-05-26 17:25:00|9050.1|9047.7|9052.8|9050.4|9053.2|9050.8|9050.1|9047.7|145
1685122200000|2023-05-26 17:30:00|9052.7|9050.3|9051.9|9049.5|9054.2|9051.8|9051.6|9049.2|97
1685122500000|2023-05-26 17:35:00|9051.8|9049.4|9053.3|9050.9|9053.9|9051.5|9051.8|9049.4|118
1685122800000|2023-05-26 17:40:00|9053.2|9050.8|9053.3|9051.8|9054.3|9052.5|9052.2|9050.3|174
1685123100000|2023-05-26 17:45:00|9053.1|9051.6|9054.2|9051.8|9055.6|9053.7|9053.1|9051.6|169
1685123400000|2023-05-26 17:50:00|9054.1|9051.7|9053.2|9051.7|9054.9|9052.9|9053.2|9051.2|97
1685123700000|2023-05-26 17:55:00|9053.1|9051.6|9054.4|9052.9|9055.7|9054.2|9052.5|9051|196
1685124000000|2023-05-26 18:00:00|9054.3|9052.8|9052.1|9050.6|9054.4|9052.9|9051.6|9050.1|156
1685124300000|2023-05-26 18:05:00|9052.6|9051.1|9052.9|9051.4|9055.3|9053.1|9052.6|9050.9|148
1685124600000|2023-05-26 18:10:00|9053.3|9050.9|9049.8|9048.3|9053.3|9051.4|9049.8|9048.3|199
1685124900000|2023-05-26 18:15:00|9049.7|9048.2|9050.1|9048.6|9050.9|9049.4|9049.5|9048|127
1685125200000|2023-05-26 18:20:00|9049.7|9048.2|9049.5|9048|9049.9|9048.4|9049|9047.5|114
1685125500000|2023-05-26 18:25:00|9049.6|9048.1|9048.6|9047.1|9049.6|9048.1|9048.5|9047|102
1685125800000|2023-05-26 18:30:00|9048.5|9047|9048.2|9046.7|9048.7|9047.2|9047.4|9045.9|142
1685126100000|2023-05-26 18:35:00|9048.3|9046.8|9049.7|9048.2|9049.7|9048.2|9047.5|9046|133
1685126400000|2023-05-26 18:40:00|9049.8|9048.3|9050.6|9049.1|9050.8|9049.3|9049.7|9048.2|64
1685126700000|2023-05-26 18:45:00|9050.8|9049.3|9050.5|9049|9050.8|9049.3|9049.4|9047.9|91
1685127000000|2023-05-26 18:50:00|9050.6|9049.1|9048.5|9047|9050.7|9049.2|9048|9046.5|97
1685127300000|2023-05-26 18:55:00|9048.4|9046.9|9048.3|9046.8|9049.5|9048|9046.9|9045.4|189
1685127600000|2023-05-26 19:00:00|9048.1|9046.6|9047.7|9046.2|9048.5|9047|9047.2|9045.7|135
1685127900000|2023-05-26 19:05:00|9047.4|9045.9|9047.5|9046|9048.8|9047.3|9047.4|9045.9|81
1685128200000|2023-05-26 19:10:00|9047.4|9045.9|9048.2|9046.7|9048.4|9046.9|9047.3|9045.8|143
1685128500000|2023-05-26 19:15:00|9048.4|9046.9|9048.8|9046.4|9048.9|9047.4|9047.6|9046.1|104
1685128800000|2023-05-26 19:20:00|9049.1|9046.7|9049.6|9048.1|9049.7|9048.2|9048.9|9046.7|142
1685129100000|2023-05-26 19:25:00|9049.7|9048.2|9050|9048.5|9050.4|9048.9|9049.4|9047.9|156
1685129400000|2023-05-26 19:30:00|9050.2|9048.7|9049.5|9048|9050.3|9048.8|9049.3|9047.8|78
1685129700000|2023-05-26 19:35:00|9049.4|9047.9|9050.1|9048.6|9050.5|9049|9049.4|9047.9|79
1685130000000|2023-05-26 19:40:00|9050.2|9048.7|9049.6|9048.1|9050.3|9048.8|9047.8|9046.3|79
1685130300000|2023-05-26 19:45:00|9049.5|9048|9049.2|9047.7|9049.8|9048.3|9048.3|9046.8|163
1685130600000|2023-05-26 19:50:00|9049.3|9047.8|9049.8|9048.3|9050.8|9049.3|9049.2|9047.7|92
1685130900000|2023-05-26 19:55:00|9049.7|9048.2|9050.2|9048.7|9050.5|9049|9048.5|9047|159
1685131200000|2023-05-26 20:00:00|9050.5|9049|9050.9|9048.5|9051.2|9049.2|9050.3|9048.2|81
1685131500000|2023-05-26 20:05:00|9051|9048.6|9051.1|9048.7|9051.1|9048.7|9050.9|9048.5|50
1685131800000|2023-05-26 20:10:00|9051|9048.6|9052|9049.6|9052|9049.6|9051|9048.6|56
1685132100000|2023-05-26 20:15:00|9051.9|9049.5|9051.6|9049.2|9052|9049.6|9051.4|9049|29
1685132400000|2023-05-26 20:20:00|9051.7|9049.3|9051.9|9049.5|9052.1|9049.7|9051.3|9048.9|30
1685132700000|2023-05-26 20:25:00|9051.8|9049.4|9051.8|9049.4|9052.2|9049.8|9050.9|9048.5|64
1685133000000|2023-05-26 20:30:00|9051.9|9049.5|9052.4|9050|9053.1|9050.7|9051.8|9049.4|166
1685133300000|2023-05-26 20:35:00|9052.3|9049.9|9052.1|9049.7|9052.5|9050.1|9052.1|9049.7|226
1685133600000|2023-05-26 20:40:00|9052.2|9049.8|9050.6|9048.2|9052.2|9049.8|9050.4|9048|132
1685133900000|2023-05-26 20:45:00|9050.7|9048.3|9049.8|9047.4|9050.9|9048.5|9049.3|9046.9|163
1685134200000|2023-05-26 20:50:00|9049.9|9047.5|9051.4|9049|9054.3|9051.9|9049.5|9047.1|262
1685134500000|2023-05-26 20:55:00|9051.3|9048.9|9052.8|9047.8|9053.8|9050.7|9051.3|9047.7|467
1685304000000|2023-05-28 20:00:00|9054.3|9048.3|9054.3|9048.3|9054.3|9048.3|9054.3|9048.3|1
1685307300000|2023-05-28 20:55:00|9057.2|9046.2|9062|9051|9062|9051|9055.9|9044.9|12
1685307600000|2023-05-28 21:00:00|9063.3|9052.3|9062.5|9051.5|9063.4|9052.4|9062.3|9051.3|4
1685307900000|2023-05-28 21:05:00|9062|9051|9059.5|9048.5|9064.3|9053.3|9059.5|9048.5|21
1685308200000|2023-05-28 21:10:00|9059.6|9051.4|9059|9048|9068.1|9057.1|9058.7|9047.7|8
1685308500000|2023-05-28 21:15:00|9060.2|9049.2|9057.1|9051.1|9062.5|9055.1|9057.1|9048.7|35
1685308800000|2023-05-28 21:20:00|9057.6|9051.6|9057.7|9051.7|9059.4|9053.4|9057.1|9051.1|34
1685309100000|2023-05-28 21:25:00|9057.1|9051.1|9057.4|9051.4|9058.8|9052.8|9055.9|9049.9|36
1685309400000|2023-05-28 21:30:00|9057.1|9051.1|9056.7|9050.7|9058.6|9052.6|9055.7|9049.7|75
1685309700000|2023-05-28 21:35:00|9056.6|9050.6|9057.5|9051.5|9059.2|9053.2|9055.9|9049.9|42
1685310000000|2023-05-28 21:40:00|9057.4|9051.4|9057.4|9051.4|9057.8|9051.8|9057.1|9051.1|34
1685310300000|2023-05-28 21:45:00|9057.3|9051.3|9057.6|9052.6|9060.1|9054.1|9057|9051.2|51
1685310600000|2023-05-28 21:50:00|9057.7|9052.7|9057.1|9052.1|9058.6|9053.6|9057|9052|76
1685310900000|2023-05-28 21:55:00|9057.4|9052.4|9057.9|9052.9|9058|9053|9057|9052|44
1685311200000|2023-05-28 22:00:00|9057.4|9052.4|9060|9055|9060.9|9055.9|9055.1|9050.1|312
1685311500000|2023-05-28 22:05:00|9059.9|9054.9|9056.6|9051.6|9060.3|9055.3|9056.6|9051.6|80
1685311800000|2023-05-28 22:10:00|9056.5|9051.5|9052.3|9047.3|9057|9052|9049.6|9044.6|303
1685312100000|2023-05-28 22:15:00|9052.5|9047.5|9055.9|9050.9|9057.9|9052.9|9050.8|9045.8|466
1685312400000|2023-05-28 22:20:00|9055.8|9050.8|9055.3|9050.4|9058|9053|9054.4|9050.3|149
1685312700000|2023-05-28 22:25:00|9054.8|9050.5|9053.9|9050.8|9054.9|9052.1|9053.5|9049.7|96
1685313000000|2023-05-28 22:30:00|9053.8|9050.6|9056.9|9053.4|9057.5|9053.4|9053.8|9050.5|351
1685313300000|2023-05-28 22:35:00|9056.8|9053.7|9055.9|9053.2|9057.1|9053.8|9055.2|9051.5|170
1685313600000|2023-05-28 22:40:00|9055.8|9053.3|9056.9|9053.9|9057.9|9054.9|9055.4|9052.2|121
1685313900000|2023-05-28 22:45:00|9057.2|9054.2|9056.7|9053.7|9058.2|9055.3|9056.6|9053.5|111
1685314200000|2023-05-28 22:50:00|9056.3|9053.9|9058.3|9055.6|9058.6|9055.8|9056.3|9053.9|125
1685314500000|2023-05-28 22:55:00|9058.4|9055.5|9058.2|9055.8|9058.6|9056|9057.2|9054.5|132
1685314800000|2023-05-28 23:00:00|9058.1|9055.7|9059|9056.6|9059.3|9056.9|9057.8|9055.4|73
1685315100000|2023-05-28 23:05:00|9058.9|9056.5|9058.1|9055.7|9059.6|9057.2|9057.8|9055.4|104
1685315400000|2023-05-28 23:10:00|9058.3|9055.9|9056.8|9054.4|9058.3|9055.9|9055.6|9053.2|102
1685315700000|2023-05-28 23:15:00|9057.3|9054.9|9056.4|9054|9057.8|9055.4|9056.3|9053.9|50
1685316000000|2023-05-28 23:20:00|9056.5|9054.1|9056.4|9054|9056.5|9054.1|9055.9|9053.5|109
1685316300000|2023-05-28 23:25:00|9056.3|9053.9|9056|9053.6|9056.5|9054.1|9055.6|9053.2|31
1685316600000|2023-05-28 23:30:00|9056.1|9053.7|9057.3|9054.9|9057.3|9054.9|9055.5|9053.1|135
1685316900000|2023-05-28 23:35:00|9057.4|9055|9058.6|9056.2|9059.1|9056.7|9056.9|9054.5|92
1685317200000|2023-05-28 23:40:00|9058.7|9056.3|9058|9055.6|9058.8|9056.4|9057.6|9055.2|46
1685317500000|2023-05-28 23:45:00|9058.1|9055.7|9057.1|9054.7|9058.1|9055.7|9056.9|9054.5|86
1685317800000|2023-05-28 23:50:00|9057.2|9054.8|9058.1|9055.7|9058.5|9056.1|9056.6|9054.2|98
1685318100000|2023-05-28 23:55:00|9058.2|9055.8|9060.3|9057.9|9060.4|9058|9057.6|9055.2|133
1685318400000|2023-05-29 00:00:00|9060.4|9058|9060.6|9058.2|9060.9|9058.5|9059.9|9057.5|140
1685318700000|2023-05-29 00:05:00|9060.8|9058.4|9062.4|9060|9063.5|9061.1|9060.1|9057.7|179
1685319000000|2023-05-29 00:10:00|9062.2|9059.8|9062.3|9059.9|9062.7|9060.3|9060.9|9058.5|151
1685319300000|2023-05-29 00:15:00|9062.4|9060|9061.4|9059|9062.5|9060.1|9061.2|9058.8|91
1685319600000|2023-05-29 00:20:00|9061.3|9058.9|9061.7|9059.3|9062.2|9059.8|9060.7|9058.3|152
1685319900000|2023-05-29 00:25:00|9061.8|9059.4|9061.8|9059.4|9062|9059.6|9061.4|9059|69
1685320200000|2023-05-29 00:30:00|9061.7|9059.3|9061|9058.6|9061.8|9059.4|9060.4|9058|139
1685320500000|2023-05-29 00:35:00|9060.9|9058.5|9060.7|9058.3|9061.6|9059.2|9060.3|9057.9|101
1685320800000|2023-05-29 00:40:00|9060.6|9058.2|9059.9|9057.5|9060.7|9058.3|9059.1|9057.2|143
1685321100000|2023-05-29 00:45:00|9059.8|9057.4|9058.6|9056.2|9060.8|9058.4|9058.6|9056.2|205
1685321400000|2023-05-29 00:50:00|9057.6|9056.1|9060.6|9058.2|9060.9|9058.5|9057.6|9055.3|239
1685321700000|2023-05-29 00:55:00|9060.5|9058.1|9060.2|9057.8|9061.1|9058.7|9059.4|9057|192
1685322000000|2023-05-29 01:00:00|9060.1|9057.7|9060|9057.6|9061.4|9059|9059.8|9057.4|166
1685322300000|2023-05-29 01:05:00|9060.4|9058|9059.8|9057.4|9060.7|9058.3|9059.6|9057.2|179
1685322600000|2023-05-29 01:10:00|9059.7|9057.3|9056.9|9054.5|9059.8|9057.4|9056.5|9054.1|182
1685322900000|2023-05-29 01:15:00|9057|9054.6|9057.9|9055.5|9058.5|9056.1|9056.9|9054.5|148
1685323200000|2023-05-29 01:20:00|9058|9055.6|9056.3|9053.9|9058|9055.6|9055.1|9052.7|217
1685323500000|2023-05-29 01:25:00|9056.2|9053.8|9055.5|9053.1|9056.3|9053.9|9053.9|9051.5|202
1685323800000|2023-05-29 01:30:00|9055|9052.6|9054.6|9052.2|9055.8|9053.4|9054.5|9052.1|180
1685324100000|2023-05-29 01:35:00|9054.5|9052.1|9054.4|9052|9055.3|9052.9|9053.8|9051.4|108
1685324400000|2023-05-29 01:40:00|9054.3|9051.9|9057.3|9054.9|9057.7|9055.3|9054.3|9051.9|145
1685324700000|2023-05-29 01:45:00|9057.4|9055|9055.8|9053.4|9057.6|9055.2|9055.6|9053.2|157
1685325000000|2023-05-29 01:50:00|9055.7|9053.3|9055.5|9053.1|9055.8|9053.4|9054.7|9052.3|142
1685325300000|2023-05-29 01:55:00|9055.4|9053|9053.9|9051.5|9055.4|9053|9053.9|9051.5|205
1685325600000|2023-05-29 02:00:00|9054|9051.6|9053.2|9050.8|9054.5|9052.1|9052.2|9050.3|145
1685325900000|2023-05-29 02:05:00|9053.3|9050.9|9052.8|9050.4|9053.5|9051.1|9052.4|9050|155
1685326200000|2023-05-29 02:10:00|9052.9|9050.5|9054.1|9051.7|9054.2|9051.8|9052.9|9050.5|121
1685326500000|2023-05-29 02:15:00|9054.2|9051.8|9054.1|9051.7|9054.9|9052.5|9054|9051.6|112
1685326800000|2023-05-29 02:20:00|9054.2|9051.8|9053.3|9051.8|9054.2|9052.1|9053.2|9051.6|84
1685327100000|2023-05-29 02:25:00|9053.4|9051.9|9052.9|9050.5|9053.6|9052.1|9052.2|9050.5|73
1685327400000|2023-05-29 02:30:00|9053.2|9050.8|9053.2|9050.8|9053.7|9051.3|9051.7|9049.3|109
1685327700000|2023-05-29 02:35:00|9052.5|9051|9052.8|9050.4|9053.3|9051.2|9052.1|9050|117
1685328000000|2023-05-29 02:40:00|9052.9|9050.5|9053.2|9050.8|9054|9052.4|9052.8|9050.4|82
1685328300000|2023-05-29 02:45:00|9053.3|9050.9|9053.7|9051.3|9054.1|9051.7|9053.2|9050.8|132
1685328600000|2023-05-29 02:50:00|9053.8|9051.4|9055.3|9052.9|9055.4|9053|9053.7|9051.3|115
1685328900000|2023-05-29 02:55:00|9055.2|9052.8|9054.7|9052.3|9055.5|9053.1|9054.1|9051.7|115
1685329200000|2023-05-29 03:00:00|9054.6|9052.2|9054|9051.6|9054.8|9052.4|9054|9051.6|122
1685329500000|2023-05-29 03:05:00|9054.1|9051.7|9054.4|9052|9054.8|9052.4|9052.8|9050.8|97
1685329800000|2023-05-29 03:10:00|9054.3|9051.9|9052.8|9051.3|9054.5|9052.1|9052.5|9051|141
1685330100000|2023-05-29 03:15:00|9053.2|9050.8|9053.2|9050.8|9053.6|9051.2|9052.6|9050.2|71
1685330400000|2023-05-29 03:20:00|9053.1|9050.7|9053.3|9050.9|9053.8|9051.4|9053.1|9050.7|88
1685330700000|2023-05-29 03:25:00|9053.4|9051|9054|9051.6|9054|9051.6|9053.3|9050.9|119
1685331000000|2023-05-29 03:30:00|9053.9|9051.5|9053.2|9050.8|9054|9051.9|9053.1|9050.7|104
1685331300000|2023-05-29 03:35:00|9053.3|9050.9|9054|9051.6|9054|9051.6|9053.1|9050.7|33
1685331600000|2023-05-29 03:40:00|9053.9|9051.5|9054.9|9052.5|9054.9|9052.5|9053.6|9051.2|102
1685331900000|2023-05-29 03:45:00|9054.8|9052.4|9053.6|9051.2|9055.3|9052.9|9052.7|9050.3|114
1685332200000|2023-05-29 03:50:00|9053.7|9051.3|9054.9|9052.5|9054.9|9052.5|9053.6|9051.2|89
1685332500000|2023-05-29 03:55:00|9054.8|9052.4|9053.8|9051.4|9055.2|9052.9|9053.7|9051.3|128
1685332800000|2023-05-29 04:00:00|9053.7|9051.3|9053.2|9050.8|9054.2|9051.8|9053.1|9050.7|125
1685333100000|2023-05-29 04:05:00|9053.1|9050.7|9052.3|9049.9|9053.2|9050.8|9052.1|9049.7|69
1685333400000|2023-05-29 04:10:00|9052.2|9049.8|9052.5|9050.1|9053.1|9050.7|9052.2|9049.8|168
1685333700000|2023-05-29 04:15:00|9052.4|9050|9053|9050.6|9053.1|9050.7|9051.9|9049.5|110
1685334000000|2023-05-29 04:20:00|9052.9|9050.5|9052.6|9050.2|9053.3|9050.9|9052.5|9050.1|97
1685334300000|2023-05-29 04:25:00|9052.7|9050.3|9052.6|9050.2|9053|9050.6|9052.2|9049.8|237
1685334600000|2023-05-29 04:30:00|9052.7|9050.3|9052.4|9050|9053.2|9051.2|9052.2|9049.8|181
1685334900000|2023-05-29 04:35:00|9052.5|9050.1|9051.4|9049|9052.6|9050.2|9051.2|9048.8|98
1685335200000|2023-05-29 04:40:00|9051.3|9048.9|9051|9048.6|9051.5|9049.1|9050.9|9048.5|264
1685335500000|2023-05-29 04:45:00|9051.1|9048.7|9050.6|9048.2|9051.1|9048.7|9050.3|9047.9|134
1685335800000|2023-05-29 04:50:00|9050.7|9048.3|9051.8|9049.4|9051.8|9050.1|9050.5|9048.1|107
1685336100000|2023-05-29 04:55:00|9051.5|9049.1|9050.1|9047.7|9052.1|9049.7|9050|9047.6|80
1685336400000|2023-05-29 05:00:00|9049.9|9047.5|9049.8|9047.4|9050.5|9048.1|9049.3|9046.9|108
1685336700000|2023-05-29 05:05:00|9049.7|9047.3|9048.6|9046.2|9049.7|9047.3|9048.1|9045.7|81
1685337000000|2023-05-29 05:10:00|9048.5|9046.1|9047.6|9045.2|9048.5|9046.1|9046.8|9044.4|135
1685337300000|2023-05-29 05:15:00|9047.8|9045.4|9047.9|9045.5|9048.4|9046|9047.6|9045.2|113
1685337600000|2023-05-29 05:20:00|9048|9045.6|9048|9045.6|9048.9|9046.5|9047.6|9045.2|205
1685337900000|2023-05-29 05:25:00|9047.9|9045.5|9048.2|9045.8|9048.5|9046.1|9047.5|9045.1|218
1685338200000|2023-05-29 05:30:00|9048.1|9045.7|9050.6|9048.2|9050.7|9048.3|9048.1|9045.7|110
1685338500000|2023-05-29 05:35:00|9050.7|9048.3|9049.2|9046.8|9050.7|9048.3|9048.5|9046.1|105
1685338800000|2023-05-29 05:40:00|9049.1|9046.7|9049.8|9047.4|9050.5|9048.1|9048.4|9046|123
1685339100000|2023-05-29 05:45:00|9049.7|9047.3|9050.8|9048.4|9050.9|9048.5|9049.6|9047.2|89
1685339400000|2023-05-29 05:50:00|9050.9|9048.5|9047.7|9045.3|9051.3|9048.9|9047.6|9045.2|107
1685339700000|2023-05-29 05:55:00|9047.8|9045.4|9048.5|9046.1|9048.8|9046.4|9047.4|9045|182
1685340000000|2023-05-29 06:00:00|9048.6|9046.2|9045.6|9043.2|9049.2|9046.8|9044.7|9042.3|185
1685340300000|2023-05-29 06:05:00|9045.4|9043|9044.3|9042.8|9045.9|9043.5|9043.6|9041.2|193
1685340600000|2023-05-29 06:10:00|9044.4|9042.9|9046.2|9044.7|9046.9|9044.9|9044.4|9042.9|204
1685340900000|2023-05-29 06:15:00|9046.1|9044.6|9046|9043.6|9047.3|9045.6|9045.8|9043.6|168
1685341200000|2023-05-29 06:20:00|9045.9|9043.5|9044.4|9042|9047|9044.6|9044.4|9042|157
1685341500000|2023-05-29 06:25:00|9044.2|9041.8|9042.7|9040.3|9045.2|9042.8|9041.4|9039.6|194
1685341800000|2023-05-29 06:30:00|9042.8|9040.4|9042.8|9040.4|9043|9041|9041.7|9039.9|176
1685342100000|2023-05-29 06:35:00|9042.9|9040.5|9045|9042.6|9045.3|9043.1|9041.6|9039.4|189
1685342400000|2023-05-29 06:40:00|9044.9|9042.5|9046.7|9044.3|9046.9|9044.5|9043.5|9041.5|159
1685342700000|2023-05-29 06:45:00|9046.6|9044.2|9044.4|9042|9047.3|9044.9|9044.3|9041.9|291
1685343000000|2023-05-29 06:50:00|9044.5|9042.1|9043.3|9040.9|9044.5|9042.1|9043.1|9040.7|203
1685343300000|2023-05-29 06:55:00|9043.2|9040.8|9046.2|9043.8|9046.8|9044.4|9043.2|9040.8|178
1685343600000|2023-05-29 07:00:00|9046.4|9044|9047.5|9045.1|9049.5|9047.4|9046.4|9044|275
1685343900000|2023-05-29 07:05:00|9047.4|9045|9050.9|9048.5|9051.5|9049.1|9047.4|9045|178
1685344200000|2023-05-29 07:10:00|9051|9048.6|9049.2|9046.8|9051.7|9049.3|9048.4|9046|254
1685344500000|2023-05-29 07:15:00|9049.1|9046.7|9049.2|9046.8|9049.3|9046.9|9047.9|9045.5|206
1685344800000|2023-05-29 07:20:00|9049.3|9046.9|9044.4|9042|9049.3|9046.9|9044|9041.6|203
1685345100000|2023-05-29 07:25:00|9044.5|9042.1|9044.9|9042.5|9045.6|9043.2|9043.9|9041.6|154
1685345400000|2023-05-29 07:30:00|9044.8|9042.4|9048.3|9045.9|9049.4|9047.4|9044.8|9042.4|206
1685345700000|2023-05-29 07:35:00|9048.2|9045.8|9046.3|9043.9|9048.3|9045.9|9045.3|9042.9|193
1685346000000|2023-05-29 07:40:00|9046.2|9043.8|9045.4|9043|9046.6|9044.2|9045.2|9042.8|170
1685346300000|2023-05-29 07:45:00|9045.5|9043.1|9045.6|9043.2|9046.2|9043.8|9045.2|9042.8|154
1685346600000|2023-05-29 07:50:00|9045.7|9043.3|9046.6|9044.2|9047.2|9044.8|9045.4|9043|207
1685346900000|2023-05-29 07:55:00|9046.7|9044.3|9045|9042.6|9048.1|9045.7|9044.7|9042.3|189
1685347200000|2023-05-29 08:00:00|9044.9|9042.5|9048.7|9046.3|9049.3|9046.9|9043.4|9041|217
1685347500000|2023-05-29 08:05:00|9048.6|9046.2|9047.7|9045.3|9053.9|9051.5|9047.2|9044.8|295
1685347800000|2023-05-29 08:10:00|9047.8|9045.4|9041.1|9038.7|9047.8|9045.4|9040.3|9037.9|221
1685348100000|2023-05-29 08:15:00|9041|9038.6|9040.8|9038.4|9041.4|9039|9039.9|9037.5|164
1685348400000|2023-05-29 08:20:00|9040.9|9038.5|9042.7|9040.3|9043.9|9041.5|9040.2|9037.8|189
1685348700000|2023-05-29 08:25:00|9042.8|9040.4|9039.2|9036.8|9043.2|9040.8|9039|9036.6|236
1685349000000|2023-05-29 08:30:00|9039.3|9036.9|9040.2|9037.8|9041|9038.6|9039.2|9036.8|130
1685349300000|2023-05-29 08:35:00|9040.3|9037.9|9039.6|9037.2|9040.4|9038|9036.6|9034.2|146
1685349600000|2023-05-29 08:40:00|9039.7|9037.3|9037.1|9034.7|9039.7|9037.3|9035.6|9033.2|141
1685349900000|2023-05-29 08:45:00|9037|9034.6|9036|9033.6|9037.3|9034.9|9034.1|9031.7|112
1685350200000|2023-05-29 08:50:00|9036.3|9033.9|9035.6|9033.2|9037.8|9035.4|9035|9032.6|150
1685350500000|2023-05-29 08:55:00|9035.5|9033.1|9034.7|9032.3|9037.7|9035.3|9032.7|9030.3|157
1685350800000|2023-05-29 09:00:00|9034.8|9032.4|9035.8|9033.4|9036|9033.6|9033.7|9031.3|149
1685351100000|2023-05-29 09:05:00|9035.7|9033.3|9035.8|9033.4|9035.9|9033.5|9035.2|9032.8|100
1685351400000|2023-05-29 09:10:00|9035.7|9033.3|9039.8|9037.4|9040.3|9037.9|9035.7|9033.3|135
1685351700000|2023-05-29 09:15:00|9039.9|9037.5|9035.8|9033.4|9040.7|9038.3|9035.7|9033.3|205
1685352000000|2023-05-29 09:20:00|9035.7|9033.3|9034.4|9032|9036.8|9034.5|9033.4|9031|217
1685352300000|2023-05-29 09:25:00|9034.3|9031.9|9037.1|9034.7|9038.5|9036.1|9034.2|9031.8|206
1685352600000|2023-05-29 09:30:00|9037|9034.6|9035.3|9032.9|9037.3|9034.9|9034.2|9031.8|183
1685352900000|2023-05-29 09:35:00|9035.4|9033|9035.6|9033.2|9036.5|9034.1|9034.3|9031.9|164
1685353200000|2023-05-29 09:40:00|9035.5|9033.1|9036.9|9034.5|9037.3|9034.9|9034.4|9032|183
1685353500000|2023-05-29 09:45:00|9036.8|9034.4|9038.2|9035.8|9039.2|9036.8|9035.9|9033.5|192
1685353800000|2023-05-29 09:50:00|9038.3|9035.9|9035.4|9033|9038.4|9036|9034.4|9032|118
1685354100000|2023-05-29 09:55:00|9035.5|9033.1|9035.5|9033.1|9035.9|9033.5|9034.4|9032|147
1685354400000|2023-05-29 10:00:00|9035.6|9033.2|9035.6|9033.2|9036.5|9034.1|9034.5|9032.1|148
1685354700000|2023-05-29 10:05:00|9035.7|9033.3|9037.6|9035.2|9038|9035.6|9035.4|9033|166
1685355000000|2023-05-29 10:10:00|9037.7|9035.3|9040.1|9037.7|9040.2|9037.8|9037.2|9034.8|159
1685355300000|2023-05-29 10:15:00|9040|9037.6|9039.1|9036.7|9040.5|9038.1|9039.1|9036.7|176
1685355600000|2023-05-29 10:20:00|9039.2|9036.8|9041.1|9038.7|9041.1|9038.7|9039.1|9036.7|198
1685355900000|2023-05-29 10:25:00|9041.6|9039.2|9041.6|9039.2|9042|9039.6|9041|9038.6|135
1685356200000|2023-05-29 10:30:00|9041.7|9039.3|9040.2|9037.8|9041.7|9039.3|9039.1|9036.7|116
1685356500000|2023-05-29 10:35:00|9040.3|9037.9|9042.3|9039.9|9043|9040.6|9039.9|9037.5|154
1685356800000|2023-05-29 10:40:00|9042.2|9039.8|9043.2|9040.8|9044.1|9041.7|9041.9|9039.5|173
1685357100000|2023-05-29 10:45:00|9043.3|9040.9|9043.9|9042.4|9044.4|9042.4|9042.8|9040.4|156
1685357400000|2023-05-29 10:50:00|9044.2|9042.7|9044.1|9041.7|9044.7|9042.8|9043.8|9041.4|134
1685357700000|2023-05-29 10:55:00|9044|9041.6|9040.4|9038|9044|9041.6|9040.2|9037.8|129
1685358000000|2023-05-29 11:00:00|9040.3|9037.9|9039.6|9037.2|9040.6|9038.9|9039.1|9036.7|198
1685358300000|2023-05-29 11:05:00|9039.5|9037.1|9034.8|9033.3|9039.7|9037.3|9034.7|9033.2|173
1685358600000|2023-05-29 11:10:00|9034.7|9033.2|9033.6|9031.2|9035.3|9033.7|9033|9031.2|139
1685358900000|2023-05-29 11:15:00|9033.8|9031.4|9038|9035.6|9039.4|9037|9031.9|9030.4|225
1685359200000|2023-05-29 11:20:00|9038.2|9035.8|9033.7|9031.3|9038.2|9035.8|9032.5|9030.4|149
1685359500000|2023-05-29 11:25:00|9033.6|9031.2|9032.1|9029.7|9034.2|9031.8|9031|9029|125
1685359800000|2023-05-29 11:30:00|9032|9029.6|9031|9029.5|9033.2|9030.8|9030.8|9029|123
1685360100000|2023-05-29 11:35:00|9030.9|9029.4|9032.9|9030.5|9033|9031|9029.9|9028.1|163
1685360400000|2023-05-29 11:40:00|9032.6|9031.1|9029.9|9027.5|9033.3|9031.1|9028.4|9026.3|200
1685360700000|2023-05-29 11:45:00|9029.8|9027.4|9031.7|9029.3|9032|9030|9029.2|9026.8|117
1685361000000|2023-05-29 11:50:00|9031.8|9029.4|9033.5|9032|9033.7|9032|9031.5|9029.4|118
1685361300000|2023-05-29 11:55:00|9033.4|9031.9|9037.2|9034.8|9037.4|9035|9033.4|9031.7|174
1685361600000|2023-05-29 12:00:00|9037.3|9034.9|9037.9|9035.5|9038.6|9036.5|9037|9034.6|181
1685361900000|2023-05-29 12:05:00|9037.8|9035.4|9038.4|9036|9038.4|9036.3|9037.2|9034.8|99
1685362200000|2023-05-29 12:10:00|9038.5|9036.1|9037.9|9035.5|9038.8|9036.4|9037.7|9035.3|140
1685362500000|2023-05-29 12:15:00|9038|9035.6|9038.4|9036|9038.7|9036.3|9037.3|9034.9|168
1685362800000|2023-05-29 12:20:00|9038.3|9035.9|9037.7|9035.3|9038.5|9036.1|9037.3|9034.9|171
1685363100000|2023-05-29 12:25:00|9037.8|9035.4|9034.7|9032.3|9037.8|9035.6|9034.5|9032.1|156
1685363400000|2023-05-29 12:30:00|9034.8|9032.4|9036.7|9034.3|9037.3|9035.3|9033.4|9031|142
1685363700000|2023-05-29 12:35:00|9036.6|9034.2|9036.8|9035.3|9037.5|9035.3|9036.3|9034|136
1685364000000|2023-05-29 12:40:00|9036.9|9035.4|9038|9035.6|9039|9036.6|9036.5|9034.1|174
1685364300000|2023-05-29 12:45:00|9037.9|9035.5|9039.3|9036.9|9039.4|9037.1|9037.1|9034.7|150
1685364600000|2023-05-29 12:50:00|9039.4|9037|9036.5|9034.1|9039.4|9037|9036.4|9034|95
1685364900000|2023-05-29 12:55:00|9036.7|9034.3|9035.7|9033.3|9036.9|9034.5|9034.8|9032.4|210
1685365200000|2023-05-29 13:00:00|9035.6|9033.2|9036.7|9034.3|9037.4|9035|9035.5|9033.1|169
1685365500000|2023-05-29 13:05:00|9036.6|9034.2|9035.2|9032.8|9037|9034.6|9035.2|9032.8|134
1685365800000|2023-05-29 13:10:00|9035.3|9032.9|9035.1|9032.7|9036.8|9034.4|9034.8|9032.4|146
1685366100000|2023-05-29 13:15:00|9035.2|9032.8|9038.2|9035.8|9039|9036.6|9034.8|9032.5|187
1685366400000|2023-05-29 13:20:00|9038.1|9035.7|9036.3|9033.9|9038.3|9035.9|9035.1|9032.7|174
1685366700000|2023-05-29 13:25:00|9036.4|9034|9035.6|9033.2|9036.6|9034.2|9035.1|9032.7|96
1685367000000|2023-05-29 13:30:00|9035.5|9033.1|9035.7|9033.3|9036|9033.6|9034.6|9032.2|99
1685367300000|2023-05-29 13:35:00|9035.6|9033.2|9035.4|9033|9035.7|9033.3|9034.1|9032|135
1685367600000|2023-05-29 13:40:00|9035.7|9033.3|9039|9036.6|9039.8|9037.4|9035.7|9033.3|231
1685367900000|2023-05-29 13:45:00|9038.9|9036.5|9037.5|9035.1|9039|9036.6|9037.4|9035|179
1685368200000|2023-05-29 13:50:00|9037.4|9035|9040.2|9037.8|9040.3|9037.9|9036.6|9034.2|177
1685368500000|2023-05-29 13:55:00|9040.1|9037.7|9037.4|9035|9040.1|9037.7|9037.1|9034.7|235
1685368800000|2023-05-29 14:00:00|9037.3|9034.9|9037.7|9035.3|9038.1|9035.7|9036.6|9034.2|196
1685369100000|2023-05-29 14:05:00|9037.6|9035.2|9038|9035.6|9038.4|9036|9037.6|9035.2|57
1685369400000|2023-05-29 14:10:00|9037.9|9035.5|9038.7|9036.3|9038.8|9036.4|9036.9|9034.5|90
1685369700000|2023-05-29 14:15:00|9038.8|9036.4|9035.8|9033.4|9039.5|9037.1|9035.8|9033.4|103
1685370000000|2023-05-29 14:20:00|9035.9|9033.5|9037.7|9035.3|9038.2|9035.8|9035.8|9033.4|120
1685370300000|2023-05-29 14:25:00|9037.6|9035.2|9037.6|9035.2|9039.3|9036.9|9037.6|9035.2|167
1685370600000|2023-05-29 14:30:00|9037.7|9035.3|9038.7|9036.3|9039.2|9036.8|9037.6|9035.2|105
1685370900000|2023-05-29 14:35:00|9038.5|9036.1|9039.2|9036.8|9039.4|9037|9038.5|9036.1|104
1685371200000|2023-05-29 14:40:00|9039.3|9036.9|9040.5|9038.1|9041|9038.6|9039.2|9036.8|142
1685371500000|2023-05-29 14:45:00|9040.2|9037.8|9039.9|9037.5|9040.2|9037.8|9039.3|9036.9|151
1685371800000|2023-05-29 14:50:00|9039.8|9037.4|9038.9|9036.5|9040.8|9038.4|9038.9|9036.5|144
1685372100000|2023-05-29 14:55:00|9039|9036.6|9043.8|9042.3|9043.8|9042.3|9038.7|9036.3|256
1685372400000|2023-05-29 15:00:00|9043.6|9041.2|9039.4|9037|9043.7|9041.3|9038.8|9036.4|185
1685372700000|2023-05-29 15:05:00|9039.3|9036.9|9039|9036.6|9039.8|9037.4|9038|9035.6|171
1685373000000|2023-05-29 15:10:00|9038.8|9036.4|9039|9036.6|9039.6|9037.2|9038.3|9035.9|110
1685373300000|2023-05-29 15:15:00|9038.9|9036.5|9039|9036.6|9039.1|9036.7|9038.5|9036.1|144
1685373600000|2023-05-29 15:20:00|9039.1|9036.7|9040.6|9038.2|9040.8|9038.4|9039.1|9036.7|63
1685373900000|2023-05-29 15:25:00|9040.7|9038.3|9040.3|9038.8|9041.1|9038.8|9040.2|9037.8|64
1685374200000|2023-05-29 15:30:00|9040.2|9038.7|9038.6|9037.1|9040.8|9038.7|9038.5|9036.4|91
1685374500000|2023-05-29 15:35:00|9039.1|9036.7|9039.3|9036.9|9039.4|9037.4|9037.8|9035.4|144
1685374800000|2023-05-29 15:40:00|9039.4|9037|9039.1|9036.7|9039.7|9037.7|9038.8|9036.6|67
1685375100000|2023-05-29 15:45:00|9039.2|9036.8|9039.2|9036.8|9039.3|9036.9|9039.1|9036.7|101
1685375400000|2023-05-29 15:50:00|9039.3|9036.9|9037.6|9035.2|9039.3|9036.9|9037.2|9035.1|154
1685375700000|2023-05-29 15:55:00|9037.7|9035.3|9037.2|9034.8|9037.9|9035.5|9036.6|9034.2|177
1685376000000|2023-05-29 16:00:00|9037.1|9034.7|9036.9|9034.5|9038.6|9036.2|9036.1|9034|101
1685376300000|2023-05-29 16:05:00|9037|9034.6|9037.3|9034.9|9037.4|9035|9036.9|9034.5|200
1685376600000|2023-05-29 16:10:00|9037.4|9035|9038.1|9035.7|9038.2|9035.8|9037.3|9034.9|145
1685376900000|2023-05-29 16:15:00|9038|9035.6|9039|9036.6|9039|9036.6|9037.6|9035.2|140
1685377200000|2023-05-29 16:20:00|9038.9|9036.5|9038.5|9036.1|9039.6|9037.2|9038.4|9036|151
1685377500000|2023-05-29 16:25:00|9038.4|9036|9039|9036.6|9039.1|9036.7|9038.4|9036|180
1685377800000|2023-05-29 16:30:00|9039.1|9036.7|9039.7|9037.3|9039.8|9037.4|9039|9036.6|104
1685378100000|2023-05-29 16:35:00|9039.8|9037.4|9038.6|9036.2|9039.8|9037.4|9038.1|9035.7|118
1685378400000|2023-05-29 16:40:00|9038.5|9036.1|9038.1|9035.7|9038.6|9036.2|9038.1|9035.7|153
1685378700000|2023-05-29 16:45:00|9038.2|9035.8|9038.3|9035.9|9038.5|9036.1|9037.9|9035.5|102
1685379000000|2023-05-29 16:50:00|9038.2|9035.8|9038.1|9036.6|9038.7|9036.7|9038|9035.6|137
1685379300000|2023-05-29 16:55:00|9038.5|9036.1|9039.8|9037.4|9039.8|9037.4|9038.2|9035.8|69
1685379600000|2023-05-29 17:00:00|9039.7|9037.3|9039|9036.6|9039.8|9037.4|9039|9036.6|72
1685379900000|2023-05-29 17:05:00|9039.1|9036.7|9038.9|9036.5|9039.1|9036.7|9038.8|9036.4|150
1685380200000|2023-05-29 17:10:00|9038.8|9036.4|9039.6|9037.2|9039.9|9037.5|9038.5|9036.1|100
1685380500000|2023-05-29 17:15:00|9039.5|9037.1|9039.5|9037.1|9039.6|9037.2|9039.3|9036.9|51
1685380800000|2023-05-29 17:20:00|9039.4|9037|9039.8|9037.4|9039.8|9037.5|9039|9037|59
1685381100000|2023-05-29 17:25:00|9039.7|9037.3|9038.8|9037.3|9039.8|9037.4|9038.7|9036.3|69
1685381400000|2023-05-29 17:30:00|9038.9|9037.4|9039.1|9037.6|9039.4|9037.6|9038.8|9036.9|19
1685381700000|2023-05-29 17:35:00|9039|9037.5|9039.3|9036.9|9039.3|9037.6|9038.8|9036.8|50
1685382000000|2023-05-29 17:40:00|9039.2|9036.8|9039.3|9036.9|9039.4|9037|9039.2|9036.8|44
1685382300000|2023-05-29 17:45:00|9039.2|9036.8|9039.1|9036.7|9039.4|9037|9039.1|9036.7|67
1685382600000|2023-05-29 17:50:00|9039.4|9037|9039.4|9037|9039.6|9037.6|9038.9|9036.9|57
1685382900000|2023-05-29 17:55:00|9039.5|9037.1|9039.2|9036.8|9039.9|9037.5|9039.2|9036.8|85
1685383200000|2023-05-29 18:00:00|9039.3|9036.9|9039.3|9036.9|9039.4|9037|9039.2|9036.8|35
1685383500000|2023-05-29 18:05:00|9039.4|9037|9039.7|9037.3|9039.8|9037.4|9039.3|9036.9|79
1685383800000|2023-05-29 18:10:00|9039.8|9037.4|9039.9|9037.5|9039.9|9037.5|9039.3|9036.9|74
1685384100000|2023-05-29 18:15:00|9039.8|9037.4|9039.9|9037.5|9040|9037.6|9039.8|9037.4|20
1685384400000|2023-05-29 18:20:00|9039.4|9037.9|9039.8|9037.4|9039.9|9038|9039.4|9037.4|13
1685384700000|2023-05-29 18:25:00|9039.4|9037.9|9040.4|9038|9040.4|9038|9039.4|9037.5|44
1685385000000|2023-05-29 18:30:00|9040.3|9037.9|9040.3|9037.9|9040.4|9038|9040.1|9037.7|67
1685385300000|2023-05-29 18:35:00|9040.2|9037.8|9041|9038.6|9041|9038.6|9040.2|9037.8|103
1685385600000|2023-05-29 18:40:00|9041.7|9039.3|9042|9039.6|9042.1|9039.7|9041.6|9039.2|47
1685385900000|2023-05-29 18:45:00|9042.1|9039.7|9042.4|9040|9042.5|9040.1|9041.5|9039.1|76
1685386200000|2023-05-29 18:50:00|9041.9|9040.4|9042.4|9040|9042.5|9040.4|9041.9|9039.8|65
1685386500000|2023-05-29 18:55:00|9042.3|9039.9|9043.2|9040.8|9043.3|9040.9|9042.2|9039.8|35
1685386800000|2023-05-29 19:00:00|9043.3|9040.9|9043.3|9040.9|9043.4|9041.3|9042.7|9040.7|27
1685387100000|2023-05-29 19:05:00|9043.4|9041|9044.2|9041.8|9044.2|9042.1|9043.3|9040.9|54
1685387400000|2023-05-29 19:10:00|9043.7|9042.2|9042.7|9040.3|9044.3|9042.2|9042.1|9040|113
1685387700000|2023-05-29 19:15:00|9042.8|9040.4|9043|9040.6|9043.1|9040.7|9042.7|9040.3|163
1685388000000|2023-05-29 19:20:00|9043.1|9040.7|9042.9|9040.5|9043.1|9040.7|9042.7|9040.3|164
1685388300000|2023-05-29 19:25:00|9043|9040.6|9043|9040.6|9043.2|9040.8|9042.7|9040.3|113
1685388600000|2023-05-29 19:30:00|9043.1|9040.7|9043.1|9040.7|9043.2|9040.8|9042.8|9040.4|182
1685388900000|2023-05-29 19:35:00|9043.2|9040.8|9043.2|9040.8|9043.3|9040.9|9043|9040.6|388
1685389200000|2023-05-29 19:40:00|9043.1|9040.7|9043.5|9041.1|9043.6|9041.2|9043.1|9040.7|172
1685389500000|2023-05-29 19:45:00|9043.6|9041.2|9044.1|9041.7|9044.2|9041.8|9043.5|9041.1|81
1685389800000|2023-05-29 19:50:00|9044|9041.6|9045.3|9042.9|9045.6|9043.2|9043.5|9041.1|173
1685390100000|2023-05-29 19:55:00|9045.2|9042.8|9044.3|9041.9|9046.7|9044.3|9044.2|9041.8|127
1685390400000|2023-05-29 20:00:00|9044.2|9041.8|9043.8|9041.4|9044.5|9042.1|9043.6|9041.2|202
1685390700000|2023-05-29 20:05:00|9043.9|9041.5|9044.4|9042|9044.4|9042|9043.7|9041.3|69
1685391000000|2023-05-29 20:10:00|9044.5|9042.1|9044.3|9041.9|9044.5|9042.1|9044.3|9041.9|43
1685391300000|2023-05-29 20:15:00|9044.4|9042|9044.4|9042|9044.5|9042.1|9043.8|9041.4|90
1685391600000|2023-05-29 20:20:00|9044.3|9041.9|9045.5|9043.1|9045.6|9043.2|9044.3|9041.9|173
1685391900000|2023-05-29 20:25:00|9045.6|9043.2|9046.3|9043.9|9046.4|9044|9045.5|9043.1|61
1685392200000|2023-05-29 20:30:00|9046.2|9043.8|9044.8|9042.4|9046.3|9043.9|9044.8|9042.4|69
1685392500000|2023-05-29 20:35:00|9044.7|9042.3|9045.7|9043.3|9045.7|9043.3|9044.7|9042.3|49
1685392800000|2023-05-29 20:40:00|9045.6|9043.2|9045.6|9043.2|9045.9|9043.5|9045.6|9043.2|26
1685393100000|2023-05-29 20:45:00|9045.5|9043.1|9044.9|9042.5|9045.6|9043.2|9043.8|9041.4|99
1685393400000|2023-05-29 20:50:00|9044.8|9042.4|9045.1|9042.7|9045.4|9043|9044.7|9042.3|86
1685393700000|2023-05-29 20:55:00|9045.3|9042.5|9047.1|9042.1|9047.4|9043.7|9045.2|9041.5|159
1685394000000|2023-05-29 21:00:00|9047.5|9042.5|9044.7|9039.7|9047.5|9042.5|9044.7|9039.7|6
1685394300000|2023-05-29 21:05:00|9041.8|9036.8|9043.1|9038.1|9044|9039|9041.1|9036.1|103
1685394600000|2023-05-29 21:10:00|9039.9|9034.9|9040.6|9035.6|9043.5|9038.5|9039.9|9034.9|124
1685395200000|2023-05-29 21:20:00|9043.7|9038.7|9043.7|9038.7|9044.1|9039.1|9043|9038|43
1685395500000|2023-05-29 21:25:00|9044.1|9039.1|9043.9|9038.9|9044.8|9039.8|9043.7|9038.7|20
1685395800000|2023-05-29 21:30:00|9044.1|9039.1|9045.3|9040.3|9045.3|9040.3|9043.8|9038.8|29
1685396100000|2023-05-29 21:35:00|9045.4|9040.4|9044.4|9039.4|9045.6|9040.6|9043.9|9038.9|89
1685396400000|2023-05-29 21:40:00|9044.3|9039.3|9045.6|9040.6|9046.5|9041.5|9044.3|9039.3|72
1685396700000|2023-05-29 21:45:00|9045.5|9040.5|9046.7|9041.7|9047|9042|9044.8|9039.8|108
1685397000000|2023-05-29 21:50:00|9046.6|9041.6|9044.9|9039.9|9047.9|9042.9|9042.6|9037.6|85
1685397300000|2023-05-29 21:55:00|9043.9|9038.9|9045.3|9040.3|9046.4|9041.4|9043.4|9038.4|93
1685397600000|2023-05-29 22:00:00|9045.7|9040.7|9045.4|9041.3|9047|9042|9043.9|9039.1|113
1685397900000|2023-05-29 22:05:00|9045.7|9040.7|9044|9040.6|9045.7|9041.9|9044|9040.6|51
1685398200000|2023-05-29 22:10:00|9043.9|9040.5|9043.8|9041.4|9044.6|9041.7|9043.7|9040.3|102
1685398500000|2023-05-29 22:15:00|9043.9|9041.3|9043.9|9041.5|9044.2|9041.7|9043.6|9040.9|34
1685398800000|2023-05-29 22:20:00|9044|9041.6|9044.3|9041.7|9044.6|9041.9|9043.9|9041.2|72
1685399100000|2023-05-29 22:25:00|9044.1|9041.6|9045|9041.9|9045.1|9042.7|9044|9041.5|49
1685399400000|2023-05-29 22:30:00|9044.8|9042.2|9044.9|9042.4|9045.4|9042.8|9044.6|9042|119
1685399700000|2023-05-29 22:35:00|9045|9042.3|9044.8|9042.4|9045|9042.4|9044.3|9041.8|302
1685400000000|2023-05-29 22:40:00|9044.7|9042.3|9044.6|9042.2|9045.1|9042.7|9043.9|9041.5|217
1685400300000|2023-05-29 22:45:00|9044.5|9042.1|9044.1|9041.7|9044.6|9042.2|9043.7|9041.3|125
1685400600000|2023-05-29 22:50:00|9044|9041.6|9044.4|9042|9044.7|9042.3|9044|9041.6|43
1685400900000|2023-05-29 22:55:00|9044.5|9042.1|9044.6|9042.2|9044.7|9042.3|9044.4|9042|26
1685401200000|2023-05-29 23:00:00|9044.5|9042.1|9044.8|9042.4|9044.9|9042.5|9044.5|9042.1|50
1685401500000|2023-05-29 23:05:00|9044.7|9042.3|9044.7|9042.3|9044.8|9042.4|9044.6|9042.2|31
1685401800000|2023-05-29 23:10:00|9044.8|9042.4|9045.1|9042.7|9045.3|9042.9|9044.7|9042.3|51
1685402100000|2023-05-29 23:15:00|9045.2|9042.8|9044.5|9042.1|9045.4|9043|9044.2|9041.8|41
1685402400000|2023-05-29 23:20:00|9044.6|9042.2|9044.2|9041.8|9044.7|9042.3|9044.1|9041.7|61
1685402700000|2023-05-29 23:25:00|9044.3|9041.9|9044.5|9042.1|9045.5|9043.1|9044.1|9041.7|79
1685403000000|2023-05-29 23:30:00|9044.6|9042.2|9047|9044.6|9048|9045.6|9044.5|9042.1|104
1685403300000|2023-05-29 23:35:00|9046.9|9044.5|9046.1|9043.7|9046.9|9044.5|9045.8|9043.4|38
1685403600000|2023-05-29 23:40:00|9046.2|9043.8|9045.4|9043|9046.7|9044.3|9045.4|9043|82
1685403900000|2023-05-29 23:45:00|9045.5|9043.1|9046|9043.6|9046.2|9043.8|9045.5|9043.1|53
1685404200000|2023-05-29 23:50:00|9046.1|9043.7|9046.4|9044|9046.5|9044.1|9046|9043.6|54
1685404500000|2023-05-29 23:55:00|9046.2|9043.8|9046.9|9044.5|9046.9|9044.5|9045.7|9043.3|143
1685404800000|2023-05-30 00:00:00|9047.1|9044.7|9041.5|9039.1|9048.8|9046.4|9040.3|9037.9|259
1685405100000|2023-05-30 00:05:00|9041.6|9039.2|9037.9|9035.5|9042|9039.6|9037.8|9035.4|263
1685405400000|2023-05-30 00:10:00|9037.4|9035|9037.9|9035.5|9039.1|9036.7|9036.8|9034.4|230
1685405700000|2023-05-30 00:15:00|9038|9035.6|9039.4|9037|9040|9037.6|9037.8|9035.4|177
1685406000000|2023-05-30 00:20:00|9039.5|9037.1|9038.7|9036.3|9040.3|9037.9|9038.6|9036.2|171
1685406300000|2023-05-30 00:25:00|9038.8|9036.4|9039.9|9037.5|9040.2|9037.8|9038.2|9035.8|147
1685406600000|2023-05-30 00:30:00|9039.8|9037.4|9037.7|9035.3|9040.3|9037.9|9037.7|9035.3|153
1685406900000|2023-05-30 00:35:00|9037.6|9035.2|9037.4|9035|9038.4|9036|9036.7|9034.3|186
1685407200000|2023-05-30 00:40:00|9037.5|9035.1|9037.3|9034.9|9038.3|9035.9|9037.1|9034.7|153
1685407500000|2023-05-30 00:45:00|9037.1|9034.7|9038.3|9035.9|9038.7|9036.3|9036.7|9034.3|170
1685407800000|2023-05-30 00:50:00|9038.4|9036|9041.5|9039.1|9042.9|9040.5|9036.9|9034.5|258
1685408100000|2023-05-30 00:55:00|9042.4|9040|9040.1|9037.7|9042.5|9040.1|9039.7|9037.3|290
1685408400000|2023-05-30 01:00:00|9040|9037.6|9037.3|9034.9|9040.3|9037.9|9037.1|9034.7|249
1685408700000|2023-05-30 01:05:00|9037.4|9035|9038.9|9036.5|9039.9|9037.5|9037.4|9035|174
1685409000000|2023-05-30 01:10:00|9039|9036.6|9039.1|9036.7|9039.6|9037.2|9038.4|9036|154
1685409300000|2023-05-30 01:15:00|9039|9036.6|9039.8|9037.4|9039.9|9037.5|9038.9|9036.5|146
1685409600000|2023-05-30 01:20:00|9039.7|9037.3|9038.4|9036|9039.8|9037.4|9038.4|9036|126
1685409900000|2023-05-30 01:25:00|9037.8|9035.4|9036.7|9034.3|9038.2|9035.8|9036.7|9034.3|171
1685410200000|2023-05-30 01:30:00|9036.8|9034.4|9035.4|9033|9037.4|9035.1|9035.3|9032.9|196
1685410500000|2023-05-30 01:35:00|9035.5|9033.1|9036.5|9034.1|9036.5|9034.1|9032.5|9030.1|260
1685410800000|2023-05-30 01:40:00|9036.4|9034|9035.8|9033.4|9036.7|9034.3|9035.2|9032.8|283
1685411100000|2023-05-30 01:45:00|9035.9|9033.5|9036.7|9034.3|9037.1|9034.7|9035.9|9033.5|197
1685411400000|2023-05-30 01:50:00|9036.8|9034.4|9036.6|9034.2|9037.4|9035|9036.3|9033.9|223
1685411700000|2023-05-30 01:55:00|9036.7|9034.3|9035.8|9033.4|9036.7|9034.3|9035.1|9032.7|266
1685412000000|2023-05-30 02:00:00|9035.7|9033.3|9035|9032.6|9036.2|9033.8|9033.5|9031.1|226
1685412300000|2023-05-30 02:05:00|9035.1|9032.7|9033.9|9031.5|9036.1|9033.7|9033.7|9031.3|138
1685412600000|2023-05-30 02:10:00|9034|9031.6|9034.1|9031.7|9034.6|9032.2|9033.9|9031.5|137
1685412900000|2023-05-30 02:15:00|9034.2|9031.8|9033.9|9031.5|9034.6|9032.2|9033.8|9031.4|139
1685413200000|2023-05-30 02:20:00|9033.8|9031.4|9034.2|9031.8|9034.6|9032.2|9033.5|9031.1|126
1685413500000|2023-05-30 02:25:00|9034|9031.6|9035|9032.6|9035.1|9032.7|9033.7|9031.3|130
1685413800000|2023-05-30 02:30:00|9035.1|9032.7|9036.9|9034.5|9037.4|9035|9035|9032.6|157
1685414100000|2023-05-30 02:35:00|9037|9034.6|9036.1|9033.7|9037|9034.6|9034.5|9032.1|189
1685414400000|2023-05-30 02:40:00|9036|9033.6|9036.4|9034|9036.5|9034.1|9035.4|9033|121
1685414700000|2023-05-30 02:45:00|9036.5|9034.1|9034.5|9032.1|9036.5|9034.1|9034.1|9031.7|132
1685415000000|2023-05-30 02:50:00|9034.4|9032|9036.1|9033.7|9036.3|9033.9|9034|9031.6|114
1685415300000|2023-05-30 02:55:00|9036|9033.6|9034.7|9033.2|9036.1|9033.7|9034.4|9032.2|128
1685415600000|2023-05-30 03:00:00|9034.6|9033.1|9036.7|9034.3|9036.7|9034.3|9034.4|9032.4|91
1685415900000|2023-05-30 03:05:00|9036.6|9034.2|9039.2|9036.8|9039.7|9037.3|9036.5|9034.1|123
1685416200000|2023-05-30 03:10:00|9039.3|9036.9|9037.9|9035.5|9039.4|9037|9037.6|9035.2|191
1685416500000|2023-05-30 03:15:00|9038|9035.6|9038.4|9036|9039.1|9036.7|9037.7|9035.3|212
1685416800000|2023-05-30 03:20:00|9038.3|9035.9|9039.4|9037|9039.7|9037.3|9037.6|9035.2|173
1685417100000|2023-05-30 03:25:00|9039.6|9037.2|9040.3|9037.9|9041.7|9039.3|9039.6|9037.2|186
1685417400000|2023-05-30 03:30:00|9040.5|9038.1|9042|9039.6|9042|9039.6|9040.4|9038|173
1685417700000|2023-05-30 03:35:00|9042.1|9039.7|9044.7|9042.3|9046.7|9044.3|9042|9039.6|196
1685418000000|2023-05-30 03:40:00|9044.8|9042.4|9043.5|9041.1|9044.8|9042.4|9043.5|9041.1|132
1685418300000|2023-05-30 03:45:00|9043.6|9041.2|9042.6|9040.2|9043.9|9041.5|9042.5|9040.1|113
1685418600000|2023-05-30 03:50:00|9042.7|9040.3|9043.8|9041.4|9044|9041.6|9042.5|9040.1|126
1685418900000|2023-05-30 03:55:00|9043.7|9041.3|9042.8|9040.4|9043.7|9041.3|9042.1|9039.7|157
1685419200000|2023-05-30 04:00:00|9043.1|9040.7|9042.4|9040|9043.6|9041.2|9042.4|9040|149
1685419500000|2023-05-30 04:05:00|9042.5|9040.1|9044.8|9042.4|9045.5|9043.1|9042.4|9040|175
1685419800000|2023-05-30 04:10:00|9044.9|9042.5|9043|9040.6|9044.9|9042.5|9043|9040.6|132
1685420100000|2023-05-30 04:15:00|9043.1|9040.7|9041.9|9039.5|9043.4|9041|9041.6|9039.2|118
1685420400000|2023-05-30 04:20:00|9042|9039.6|9043.4|9041|9044.3|9041.9|9041.8|9039.4|178
1685420700000|2023-05-30 04:25:00|9043.3|9040.9|9043.8|9041.4|9044.5|9042.1|9043|9040.6|183
1685421000000|2023-05-30 04:30:00|9043.7|9041.3|9042.3|9039.9|9044.6|9042.2|9042.2|9039.8|216
1685421300000|2023-05-30 04:35:00|9042.7|9040.3|9043.4|9041|9044.1|9042.6|9042.4|9040|141
1685421600000|2023-05-30 04:40:00|9043.3|9040.9|9042.7|9041.2|9043.4|9041.9|9042.4|9040.5|114
1685421900000|2023-05-30 04:45:00|9042.8|9041.3|9042|9040.5|9042.9|9041.4|9042|9040.5|90
1685422200000|2023-05-30 04:50:00|9041.9|9040.4|9041.4|9039.9|9042.6|9041.1|9041.2|9039.7|88
1685422500000|2023-05-30 04:55:00|9041.3|9039.8|9041.5|9040|9042.5|9040.2|9041.1|9038.9|97
1685422800000|2023-05-30 05:00:00|9041.4|9039.9|9043.3|9040.9|9043.5|9041.3|9041.4|9039.9|167
1685423100000|2023-05-30 05:05:00|9043.4|9041|9045|9042.6|9045|9043.2|9042.8|9040.7|181
1685423400000|2023-05-30 05:10:00|9045.3|9042.9|9045.7|9043.3|9046|9043.6|9044.9|9042.5|148
1685423700000|2023-05-30 05:15:00|9045.6|9043.2|9046.9|9044.5|9046.9|9044.5|9045|9042.6|139
1685424000000|2023-05-30 05:20:00|9047.3|9044.9|9054.2|9051.8|9056.5|9054.1|9047|9044.6|358
1685424300000|2023-05-30 05:25:00|9054.4|9052|9055.5|9053.1|9057.1|9054.7|9053.5|9051.1|229
1685424600000|2023-05-30 05:30:00|9055.4|9053|9055.8|9053.4|9055.8|9053.4|9053.2|9050.8|191
1685424900000|2023-05-30 05:35:00|9055.7|9053.3|9057.6|9055.2|9057.7|9055.3|9055.3|9052.9|176
1685425200000|2023-05-30 05:40:00|9057.7|9055.3|9061.1|9058.7|9062.1|9059.7|9056.7|9054.3|282
1685425500000|2023-05-30 05:45:00|9061|9058.6|9062.5|9060.1|9063.1|9060.7|9061|9058.6|206
1685425800000|2023-05-30 05:50:00|9062.6|9060.2|9062.8|9060.4|9065.2|9062.8|9062.1|9059.7|169
1685426100000|2023-05-30 05:55:00|9062.7|9060.3|9060.1|9057.7|9063.1|9060.7|9059.3|9056.9|202
1685426400000|2023-05-30 06:00:00|9060.4|9058|9061.9|9059.5|9062.6|9060.2|9059.5|9057.1|359
1685426700000|2023-05-30 06:05:00|9062|9059.6|9062.9|9060.5|9065.8|9063.4|9061.4|9059|313
1685427000000|2023-05-30 06:10:00|9063|9060.6|9065.8|9063.4|9066.8|9064.4|9062.9|9060.5|263
1685427300000|2023-05-30 06:15:00|9065.7|9063.3|9064.9|9062.5|9067.4|9065|9064.2|9061.8|276
1685427600000|2023-05-30 06:20:00|9064.8|9062.4|9065|9062.6|9065.8|9064.3|9062.9|9060.5|243
1685427900000|2023-05-30 06:25:00|9065.1|9062.7|9063.7|9061.3|9065.1|9062.7|9062|9060.2|272
1685428200000|2023-05-30 06:30:00|9063.6|9061.2|9059.4|9057.9|9063.9|9061.5|9058|9055.6|373
1685428500000|2023-05-30 06:35:00|9059.2|9057.7|9057.6|9055.2|9060.3|9058.8|9056.8|9054.4|309
1685428800000|2023-05-30 06:40:00|9057.2|9055.7|9057.4|9055.9|9058.5|9056.8|9055.4|9053.2|272
1685429100000|2023-05-30 06:45:00|9057.5|9056|9055.1|9053.6|9058.1|9056.1|9054.1|9052.2|303
1685429400000|2023-05-30 06:50:00|9055|9053.5|9052.8|9051.3|9055.6|9053.9|9051|9049.5|259
1685429700000|2023-05-30 06:55:00|9052.7|9051.2|9053.5|9051.1|9056.1|9054.3|9052.7|9050.6|306
1685430000000|2023-05-30 07:00:00|9053.4|9051|9052.4|9050|9054.6|9052.3|9047|9044.6|549
1685430300000|2023-05-30 07:05:00|9052.5|9050.1|9063.8|9061.4|9064.2|9061.8|9051.7|9049.3|426
1685430600000|2023-05-30 07:10:00|9063.7|9061.3|9064.5|9062.1|9070.2|9068.2|9062.7|9060.4|387
1685430900000|2023-05-30 07:15:00|9064.4|9062|9065|9062.6|9066.8|9064.4|9062.6|9060.2|395
1685431200000|2023-05-30 07:20:00|9064.9|9062.5|9075.6|9073.2|9076.6|9074.2|9064.9|9062.5|426
1685431500000|2023-05-30 07:25:00|9075.5|9073.1|9079.6|9078.1|9081.1|9079.2|9075.5|9073.1|498
1685431800000|2023-05-30 07:30:00|9079.5|9078|9084.6|9083.1|9085.5|9083.5|9077.8|9075.8|411
1685432100000|2023-05-30 07:35:00|9084.5|9083|9078.1|9076.6|9084.5|9083|9077.3|9075.5|295
1685432400000|2023-05-30 07:40:00|9078|9076.5|9072.8|9070.4|9078|9076.5|9070.2|9067.8|278
1685432700000|2023-05-30 07:45:00|9072.9|9070.5|9075|9073.5|9076.1|9074.6|9071.6|9070.1|341
1685433000000|2023-05-30 07:50:00|9075.2|9073.7|9073.2|9070.8|9076|9074.5|9072.5|9070.1|472
1685433300000|2023-05-30 07:55:00|9073.1|9070.7|9065.1|9063.6|9073.1|9070.7|9064.5|9062.1|343
1685433600000|2023-05-30 08:00:00|9065.3|9063.8|9063.7|9062.2|9067.8|9065.7|9062.7|9060.6|405
1685433900000|2023-05-30 08:05:00|9063.9|9062.4|9063.9|9062.4|9065.2|9063.5|9060.7|9058.3|456
1685434200000|2023-05-30 08:10:00|9064|9062.5|9062.3|9060.8|9066.6|9064.2|9062|9060.5|392
1685434500000|2023-05-30 08:15:00|9062.4|9060.9|9059.5|9058|9063.6|9061.7|9058.7|9056.8|369
1685434800000|2023-05-30 08:20:00|9059.4|9057.9|9057.8|9056.3|9060.9|9059.4|9056.1|9054.6|350
1685435100000|2023-05-30 08:25:00|9057.9|9056.4|9057.7|9056.2|9058.9|9057.4|9054.3|9052.8|389
1685435400000|2023-05-30 08:30:00|9057.9|9056.4|9056.7|9055.2|9059.7|9058.2|9056.6|9055.1|360
1685435700000|2023-05-30 08:35:00|9056.8|9055.3|9055.1|9053.6|9057.1|9055.6|9054|9052|261
1685436000000|2023-05-30 08:40:00|9055|9053.5|9052.4|9050.9|9056.3|9054.8|9051.5|9050|288
1685436300000|2023-05-30 08:45:00|9052.6|9051.1|9049.5|9048|9052.6|9051.1|9047.7|9045.9|374
1685436600000|2023-05-30 08:50:00|9049.4|9047.9|9051.7|9049.3|9052.7|9050.7|9048.5|9047|364
1685436900000|2023-05-30 08:55:00|9051.8|9049.4|9048.9|9046.5|9052.4|9050.5|9047.2|9045.3|306
1685437200000|2023-05-30 09:00:00|9049|9047.5|9051.8|9049.4|9053.1|9050.7|9047.4|9045|412
1685437500000|2023-05-30 09:05:00|9051.6|9049.2|9056.4|9054|9056.4|9054|9049.7|9047.3|391
1685437800000|2023-05-30 09:10:00|9056.5|9054.1|9055.2|9052.8|9057.4|9055|9054.2|9051.9|361
1685438100000|2023-05-30 09:15:00|9055.1|9052.7|9046.8|9045.3|9055.1|9052.7|9046.1|9043.7|436
1685438400000|2023-05-30 09:20:00|9046.7|9045.2|9038.8|9036.4|9047|9045.5|9038.6|9036.2|344
1685438700000|2023-05-30 09:25:00|9038.3|9036.8|9035.3|9033.8|9039.3|9037.2|9034.1|9032.6|371
1685439000000|2023-05-30 09:30:00|9034.8|9033.3|9037.3|9035.8|9038.8|9037.3|9031.6|9029.3|418
1685439300000|2023-05-30 09:35:00|9037.4|9035.9|9032.6|9031.1|9037.4|9035.9|9031.6|9030.1|283
1685439600000|2023-05-30 09:40:00|9032.7|9031.2|9031.7|9029.3|9035.3|9033.1|9031.5|9029.2|291
1685439900000|2023-05-30 09:45:00|9031.8|9029.4|9029.7|9028.2|9032.7|9031.1|9027|9025.5|328
1685440200000|2023-05-30 09:50:00|9029.8|9028.3|9028.5|9027|9030.3|9028.6|9027.1|9025.6|243
1685440500000|2023-05-30 09:55:00|9028.4|9026.9|9028.8|9027.3|9030.1|9028.6|9025.6|9024.1|341
1685440800000|2023-05-30 10:00:00|9028.6|9027.1|9018.4|9016.9|9028.6|9027.1|9017|9015.5|466
1685441100000|2023-05-30 10:05:00|9018.3|9016.8|9020.4|9018.9|9023.5|9022|9017.3|9015.8|359
1685441400000|2023-05-30 10:10:00|9020.5|9019|9019|9016.6|9024.4|9022.4|9017.9|9016.3|351
1685441700000|2023-05-30 10:15:00|9018.9|9016.5|9018.5|9017|9019.8|9017.8|9015.1|9013.6|318
1685442000000|2023-05-30 10:20:00|9018.3|9016.8|9018.3|9015.9|9020.8|9018.4|9016.1|9014.6|237
1685442300000|2023-05-30 10:25:00|9018.2|9015.8|9026.4|9024.9|9027.1|9025.6|9018.2|9015.8|313
1685442600000|2023-05-30 10:30:00|9025.8|9024.3|9017.6|9016.1|9026.1|9024.6|9016.4|9014.9|344
1685442900000|2023-05-30 10:35:00|9018|9016.5|9021|9018.6|9021.3|9019.3|9017.8|9016.1|283
1685443200000|2023-05-30 10:40:00|9021.1|9018.7|9020.7|9018.3|9022.2|9020.1|9019.3|9016.9|285
1685443500000|2023-05-30 10:45:00|9020.8|9018.4|9019.3|9016.9|9022|9019.6|9018.3|9015.9|337
1685443800000|2023-05-30 10:50:00|9019.1|9016.7|9023.6|9021.2|9023.6|9021.2|9019.1|9016.7|217
1685444100000|2023-05-30 10:55:00|9023.5|9021.1|9025.5|9023.1|9026.2|9024.7|9023.5|9021.1|322
1685444400000|2023-05-30 11:00:00|9025|9023.5|9022.6|9021.1|9025|9023.5|9021.7|9020.2|266
1685444700000|2023-05-30 11:05:00|9022.5|9021|9024.3|9022.8|9024.7|9022.8|9020.9|9019|269
1685445000000|2023-05-30 11:10:00|9024.4|9022.9|9020.6|9019.1|9026|9024.5|9020.1|9018.6|329
1685445300000|2023-05-30 11:15:00|9020.7|9019.2|9024.3|9021.9|9027.3|9025.4|9020.6|9019.1|355
1685445600000|2023-05-30 11:20:00|9024.4|9022|9027.7|9025.3|9028.2|9025.8|9023.1|9021.6|319
1685445900000|2023-05-30 11:25:00|9027.8|9025.4|9028.7|9027.2|9029.9|9028.4|9027.8|9025.4|282
1685446200000|2023-05-30 11:30:00|9028.6|9027.1|9027.1|9025.6|9030.4|9028.9|9024.9|9023.4|302
1685446500000|2023-05-30 11:35:00|9027.2|9025.7|9024.5|9022.1|9029.6|9028.1|9024.1|9022.1|356
1685446800000|2023-05-30 11:40:00|9024.4|9022|9026.6|9025.1|9026.7|9025.2|9021.9|9020.4|366
1685447100000|2023-05-30 11:45:00|9026.7|9025.2|9026|9024.5|9029.5|9028|9025.9|9024.4|261
1685447400000|2023-05-30 11:50:00|9026.1|9024.6|9025.7|9024.2|9027.6|9026.1|9024.8|9023.3|241
1685447700000|2023-05-30 11:55:00|9025.8|9024.3|9022.8|9021.3|9028.2|9026.7|9022.4|9020.9|335
1685448000000|2023-05-30 12:00:00|9022.9|9021.4|9022.2|9020.7|9024.4|9022.9|9020.3|9018.8|332
1685448300000|2023-05-30 12:05:00|9022.1|9020.6|9019.7|9018.2|9023|9021.5|9018.3|9016.8|358
1685448600000|2023-05-30 12:10:00|9019.6|9018.1|9021.9|9019.5|9021.9|9020.1|9018.5|9017|347
1685448900000|2023-05-30 12:15:00|9022|9019.6|9024.6|9023.1|9024.6|9023.1|9020.1|9018.6|354
1685449200000|2023-05-30 12:20:00|9024.7|9023.2|9030.3|9028.8|9031|9029.5|9023.1|9021.6|426
1685449500000|2023-05-30 12:25:00|9030|9028.5|9030.6|9029.1|9033|9031.5|9029.9|9028.4|373
1685449800000|2023-05-30 12:30:00|9030.4|9028.9|9027.9|9026.4|9031.7|9030.2|9027|9025.5|392
1685450100000|2023-05-30 12:35:00|9027.8|9026.3|9025.2|9023.7|9029.9|9027.5|9025.2|9023.7|378
1685450400000|2023-05-30 12:40:00|9025.1|9023.6|9026.6|9025.1|9027.5|9026|9023.5|9022|290
1685450700000|2023-05-30 12:45:00|9026.7|9025.2|9027.5|9026|9029.4|9027.9|9025.6|9024.1|309
1685451000000|2023-05-30 12:50:00|9027.6|9026.1|9031.3|9029.8|9032.1|9030.6|9026.2|9024.4|300
1685451300000|2023-05-30 12:55:00|9031.1|9029.6|9032.6|9030.2|9033.3|9031.4|9029.7|9027.6|436
1685451600000|2023-05-30 13:00:00|9032.5|9030.1|9033.5|9032|9035.1|9033.6|9031.5|9029.4|475
1685451900000|2023-05-30 13:05:00|9033.6|9032.1|9029.7|9028.2|9034.3|9032.8|9029.7|9028.2|326
1685452200000|2023-05-30 13:10:00|9029|9027.5|9029.8|9028.3|9030|9028.5|9026.9|9025.4|351
1685452500000|2023-05-30 13:15:00|9029.9|9028.4|9028.6|9027.1|9030.9|9029.4|9028|9026.5|286
1685452800000|2023-05-30 13:20:00|9028.5|9027|9027.1|9025.6|9028.5|9027|9025.2|9023.7|267
1685453100000|2023-05-30 13:25:00|9027.3|9025.8|9032.5|9031|9032.5|9031|9026.6|9025.1|276
1685453400000|2023-05-30 13:30:00|9032.4|9030.9|9033.2|9031.7|9035.5|9034|9030.5|9029|388
1685453700000|2023-05-30 13:35:00|9033.1|9031.6|9036.3|9034.8|9037.6|9036.1|9031.7|9030.2|394
1685454000000|2023-05-30 13:40:00|9036.5|9035|9033.2|9031.7|9037|9035.5|9033.1|9031.6|360
1685454300000|2023-05-30 13:45:00|9033.1|9031.6|9034|9032.5|9034.5|9033|9029.8|9028.3|343
1685454600000|2023-05-30 13:50:00|9034.1|9032.6|9034.5|9033|9039.3|9037.8|9033.4|9031.9|359
1685454900000|2023-05-30 13:55:00|9034.4|9032.9|9036.5|9034.1|9036.8|9034.4|9031.4|9029.9|316
1685455200000|2023-05-30 14:00:00|9036.6|9034.2|9041.8|9039.4|9043.9|9041.8|9036.6|9034.1|679
1685455500000|2023-05-30 14:05:00|9041.7|9039.3|9033.3|9031.8|9043.5|9041.2|9032.7|9031.2|478
1685455800000|2023-05-30 14:10:00|9033.4|9031.9|9036.3|9033.9|9040.4|9038|9033.3|9031.6|402
1685456100000|2023-05-30 14:15:00|9036.4|9034|9040.4|9038.9|9041.6|9039.7|9032.6|9031.1|377
1685456400000|2023-05-30 14:20:00|9040.5|9039|9042.4|9040|9042.4|9040|9038.3|9036.8|377
1685456700000|2023-05-30 14:25:00|9042.3|9039.9|9035.8|9033.4|9044.6|9042.2|9034.4|9032.9|391
1685457000000|2023-05-30 14:30:00|9035.9|9033.5|9030.6|9029.1|9035.9|9033.5|9028.3|9026.2|505
1685457300000|2023-05-30 14:35:00|9030.7|9029.2|9029.6|9028.1|9032.4|9030.9|9028.5|9026.6|363
1685457600000|2023-05-30 14:40:00|9029.7|9028.2|9033.7|9032.2|9033.7|9032.2|9026.3|9024.3|286
1685457900000|2023-05-30 14:45:00|9033.6|9032.1|9038.3|9035.9|9038.3|9035.9|9032.7|9031.2|340
1685458200000|2023-05-30 14:50:00|9038.1|9035.7|9040|9038.5|9042.6|9041|9037.5|9035.4|330
1685458500000|2023-05-30 14:55:00|9040.1|9038.6|9040.5|9039|9043.8|9042.3|9040|9038.5|408
1685458800000|2023-05-30 15:00:00|9040.6|9039.1|9039.5|9038|9041|9039.5|9037.4|9035.9|345
1685459100000|2023-05-30 15:05:00|9039.4|9037.9|9045.2|9043.7|9045.8|9044.3|9039.2|9037.7|298
1685459400000|2023-05-30 15:10:00|9045.1|9043.6|9046.8|9045.3|9047.3|9045.8|9044.7|9043.2|251
1685459700000|2023-05-30 15:15:00|9046.7|9045.2|9045.5|9044|9046.8|9045.3|9043.8|9042.3|280
1685460000000|2023-05-30 15:20:00|9045.4|9043.9|9048.2|9045.8|9049.2|9047.7|9044.1|9042.6|237
1685460300000|2023-05-30 15:25:00|9048.3|9045.9|9045|9043.5|9048.7|9046.3|9044.4|9042.9|241
1685460600000|2023-05-30 15:30:00|9045.1|9043.6|9043.7|9042.2|9045.9|9044.4|9043.7|9042.2|201
1685460900000|2023-05-30 15:35:00|9043.8|9042.3|9047.1|9044.7|9047.1|9044.7|9043.1|9041.4|203
1685461200000|2023-05-30 15:40:00|9047|9044.6|9047.6|9045.2|9047.9|9046.4|9045|9042.9|235
1685461500000|2023-05-30 15:45:00|9047.8|9045.4|9048.1|9046.6|9049.8|9048.3|9047.1|9045.2|206
1685461800000|2023-05-30 15:50:00|9048.2|9046.7|9051.1|9049.6|9051.6|9050.1|9048.1|9046.6|167
1685462100000|2023-05-30 15:55:00|9051|9049.5|9049.9|9048.4|9051.3|9049.8|9049.1|9047.6|215
1685462400000|2023-05-30 16:00:00|9049.8|9048.3|9051.6|9050.1|9052.1|9050.2|9049.2|9046.8|277
1685462700000|2023-05-30 16:05:00|9051.7|9050.2|9048|9046.5|9052.5|9051|9047.8|9046.1|207
1685463000000|2023-05-30 16:10:00|9047.8|9046.3|9048.7|9047.2|9050.1|9048.6|9047.3|9045.8|160
1685463300000|2023-05-30 16:15:00|9048.8|9047.3|9048.4|9046.9|9049.1|9047.6|9046.8|9045.3|216
1685463600000|2023-05-30 16:20:00|9048.3|9046.8|9049|9047.5|9050|9047.9|9047.5|9046|195
1685463900000|2023-05-30 16:25:00|9049.1|9047.6|9051.1|9049.6|9052.1|9050.6|9048.9|9046.9|164
1685464200000|2023-05-30 16:30:00|9051.2|9049.7|9053.1|9050.7|9054.5|9052.1|9051|9048.6|188
1685464500000|2023-05-30 16:35:00|9053|9050.6|9055.9|9053.5|9055.9|9053.9|9052.1|9050.2|205
1685464800000|2023-05-30 16:40:00|9056.2|9053.8|9058.3|9056.8|9058.4|9056.9|9055.5|9053.8|129
1685465100000|2023-05-30 16:45:00|9058.6|9057.1|9058.3|9056.8|9061|9059.5|9057.5|9056|162
1685465400000|2023-05-30 16:50:00|9058.2|9056.7|9058.8|9057.3|9059|9057.5|9057.5|9055.6|169
1685465700000|2023-05-30 16:55:00|9058.7|9057.2|9064.6|9063.1|9064.6|9063.1|9058.7|9057.2|216
1685466000000|2023-05-30 17:00:00|9064.5|9063|9065.9|9064.4|9066.4|9064.9|9063.5|9061.6|184
1685466300000|2023-05-30 17:05:00|9066|9064.5|9068.5|9067|9070.7|9068.4|9066|9064.5|241
1685466600000|2023-05-30 17:10:00|9068.4|9066.9|9068.2|9066.7|9069.3|9067.8|9066.3|9064.8|135
1685466900000|2023-05-30 17:15:00|9068.3|9066.8|9066.7|9065.2|9068.4|9066.9|9066.1|9064.3|188
1685467200000|2023-05-30 17:20:00|9066.6|9065.1|9067.3|9065.8|9067.7|9066.2|9066.5|9064.7|212
1685467500000|2023-05-30 17:25:00|9067.4|9065.9|9066.3|9064.8|9068.9|9067.4|9065.6|9064.1|179
1685467800000|2023-05-30 17:30:00|9066.2|9064.7|9065.7|9063.3|9067|9065.5|9064.8|9062.5|190
1685468100000|2023-05-30 17:35:00|9065.8|9063.4|9063.8|9061.4|9066.7|9064.8|9062.5|9060.1|224
1685468400000|2023-05-30 17:40:00|9063.9|9061.5|9064.4|9062.9|9065.6|9063.3|9063.8|9061.4|138
1685468700000|2023-05-30 17:45:00|9064.3|9062.8|9065.2|9063.7|9065.6|9064.1|9064.3|9062.4|126
1685469000000|2023-05-30 17:50:00|9065.3|9063.8|9064.5|9063|9065.4|9063.9|9064.1|9062.6|91
1685469300000|2023-05-30 17:55:00|9064.6|9063.1|9066.2|9064.7|9066.5|9065|9063.9|9062.4|103
1685469600000|2023-05-30 18:00:00|9066.1|9064.6|9066.4|9064.9|9066.5|9065|9064.8|9063.3|111
1685469900000|2023-05-30 18:05:00|9066.2|9064.7|9065.9|9064.4|9066.4|9064.9|9064.6|9063.1|154
1685470200000|2023-05-30 18:10:00|9066|9064.5|9065|9063.5|9066.5|9065|9064.6|9063.1|112
1685470500000|2023-05-30 18:15:00|9064.9|9063.4|9064.6|9063.1|9065.1|9063.6|9064.4|9062.9|99
1685470800000|2023-05-30 18:20:00|9064.4|9062.9|9064.7|9063.2|9064.8|9063.3|9063.9|9062.4|100
1685471100000|2023-05-30 18:25:00|9064.8|9063.3|9065.1|9063.6|9066.2|9064.7|9064.6|9063.1|121
1685471400000|2023-05-30 18:30:00|9065|9063.5|9066.1|9064.6|9066.2|9064.7|9064.2|9062.7|112
1685471700000|2023-05-30 18:35:00|9066.2|9064.7|9064.4|9062.9|9066.4|9064.9|9063.2|9061.7|167
1685472000000|2023-05-30 18:40:00|9064.5|9063|9065.1|9063.6|9065.1|9063.6|9064.2|9062.7|82
1685472300000|2023-05-30 18:45:00|9065|9063.5|9063|9061.5|9065.1|9063.6|9062.9|9061.4|176
1685472600000|2023-05-30 18:50:00|9063.1|9061.6|9063.5|9062|9063.5|9062|9062|9060.5|147
1685472900000|2023-05-30 18:55:00|9063.4|9061.9|9063.4|9061.9|9065.6|9064.1|9063.2|9061.7|216
1685473200000|2023-05-30 19:00:00|9063.2|9061.7|9062.8|9061.3|9063.5|9062|9061.8|9060.3|144
1685473500000|2023-05-30 19:05:00|9062.9|9061.4|9060.9|9059.4|9062.9|9061.4|9060.8|9058.5|140
1685473800000|2023-05-30 19:10:00|9061|9059.5|9058.6|9057.1|9061.1|9059.6|9058.6|9057.1|211
1685474100000|2023-05-30 19:15:00|9058.7|9057.2|9058.4|9056.9|9059.1|9057.6|9057.6|9056.1|224
1685474400000|2023-05-30 19:20:00|9058.3|9056.8|9059.6|9058.1|9059.8|9058.3|9057|9055.5|144
1685474700000|2023-05-30 19:25:00|9059.5|9058|9058|9056.5|9059.6|9058.1|9057.8|9056.3|90
1685475000000|2023-05-30 19:30:00|9057.9|9056.4|9057.4|9055.9|9058.1|9056.6|9056.8|9055.3|141
1685475300000|2023-05-30 19:35:00|9057.5|9056|9058.2|9056.7|9058.4|9056.9|9057.4|9055.9|79
1685475600000|2023-05-30 19:40:00|9058.3|9056.8|9061.7|9060.2|9062.2|9060.7|9058.3|9056.8|114
1685475900000|2023-05-30 19:45:00|9062|9060.5|9060.9|9059.4|9062.3|9060.8|9060.8|9059.3|123
1685476200000|2023-05-30 19:50:00|9061.2|9059.7|9060.9|9059.4|9061.7|9059.8|9060.3|9058.8|139
1685476500000|2023-05-30 19:55:00|9061.2|9059.7|9058.3|9056.8|9062.2|9060.7|9057.9|9056.4|169
1685476800000|2023-05-30 20:00:00|9058.4|9056.9|9063.5|9061.1|9063.5|9061.1|9058.4|9056.9|181
1685477100000|2023-05-30 20:05:00|9063.8|9061.4|9062.3|9059.9|9064.6|9062.2|9062.3|9059.9|136
1685477400000|2023-05-30 20:10:00|9062.4|9060|9062.1|9059.7|9062.4|9060.3|9061.8|9059.5|91
1685477700000|2023-05-30 20:15:00|9062.2|9059.8|9062|9059.6|9062.3|9060.3|9060.2|9058.5|162
1685478000000|2023-05-30 20:20:00|9061.9|9059.5|9061.3|9058.9|9062.3|9059.9|9059.7|9057.5|211
1685478300000|2023-05-30 20:25:00|9061.2|9058.8|9060.6|9059.1|9062|9060.5|9060.1|9058.6|94
1685478600000|2023-05-30 20:30:00|9060.5|9059|9061.4|9059|9061.5|9059.1|9060.3|9058.3|132
1685478900000|2023-05-30 20:35:00|9061.3|9058.9|9060.5|9058.1|9061.5|9059.1|9060.1|9057.7|113
1685479200000|2023-05-30 20:40:00|9060.6|9058.2|9060.5|9058.1|9060.7|9058.3|9059.1|9056.7|112
1685479500000|2023-05-30 20:45:00|9060.6|9058.2|9059.3|9056.9|9060.7|9058.3|9059.2|9056.8|58
1685479800000|2023-05-30 20:50:00|9059.2|9056.8|9059.4|9057|9059.4|9057|9059.2|9056.8|23
1685480100000|2023-05-30 20:55:00|9060.1|9056.2|9061.8|9055.5|9061.8|9057.5|9060|9055.3|117
1685480400000|2023-05-30 21:00:00|9061.4|9054.9|9061.1|9054.6|9062.3|9055.8|9059.5|9053|10
1685480700000|2023-05-30 21:05:00|9054.9|9048.4|9061.1|9054.6|9061.2|9054.7|9054.8|9048.3|30
1685481000000|2023-05-30 21:10:00|9061.8|9055.3|9060.6|9054.1|9063.1|9056.6|9060.2|9053.7|22
1685481300000|2023-05-30 21:15:00|9060.7|9054.2|9061.6|9055.1|9062.3|9055.8|9059.4|9052.9|47
1685481600000|2023-05-30 21:20:00|9061.5|9055|9065.2|9058.7|9065.3|9058.8|9061.5|9055|31
1685481900000|2023-05-30 21:25:00|9065|9058.5|9063.8|9057.3|9065.2|9058.7|9061.1|9054.6|59
1685482200000|2023-05-30 21:30:00|9063.2|9056.7|9062.8|9056.3|9064.3|9057.8|9060.2|9053.7|52
1685482500000|2023-05-30 21:35:00|9062.4|9055.9|9063|9056.5|9065.1|9058.6|9060.6|9054.1|35
1685482800000|2023-05-30 21:40:00|9063.3|9056.8|9061.9|9055.4|9063.3|9056.8|9061.7|9055.2|52
1685483100000|2023-05-30 21:45:00|9061|9054.5|9062|9055.5|9062.3|9055.8|9058.9|9052.4|94
1685483400000|2023-05-30 21:50:00|9062.1|9055.6|9062|9055.5|9063|9056.5|9059.6|9053.1|98
1685483700000|2023-05-30 21:55:00|9061.9|9055.4|9063.8|9057.3|9063.9|9057.4|9061.9|9055.4|25
1685484000000|2023-05-30 22:00:00|9062.8|9056.3|9062.4|9056.4|9063.5|9057.1|9060.8|9054.3|145
1685484300000|2023-05-30 22:05:00|9061.7|9057.2|9062.1|9057.1|9062.6|9057.9|9060.7|9056.7|67
1685484600000|2023-05-30 22:10:00|9062.2|9057.2|9061.6|9058.9|9062.9|9059.1|9060.9|9056.6|140
1685484900000|2023-05-30 22:15:00|9061.4|9059|9062.5|9060.1|9062.8|9060.1|9060.8|9058.1|140
1685485200000|2023-05-30 22:20:00|9062.6|9060.2|9063|9060.6|9063.1|9060.7|9062.1|9059.7|109
1685485500000|2023-05-30 22:25:00|9062.9|9060.5|9063|9060.6|9064|9061.6|9062.9|9060.5|97
1685485800000|2023-05-30 22:30:00|9062.7|9060.3|9061.5|9059.1|9062.7|9060.3|9061.2|9058.8|72
1685486100000|2023-05-30 22:35:00|9061.6|9059.2|9062.1|9059.7|9062.2|9059.8|9061.6|9059.2|40
1685486400000|2023-05-30 22:40:00|9062|9059.6|9061.8|9059.4|9062.3|9059.9|9061.4|9059|28
1685486700000|2023-05-30 22:45:00|9061.7|9059.3|9062.4|9060|9062.6|9060.2|9060.9|9058.5|79
1685487000000|2023-05-30 22:50:00|9062.1|9059.7|9062.6|9060.2|9062.6|9060.2|9061.1|9058.7|80
1685487300000|2023-05-30 22:55:00|9062.5|9060.1|9062.6|9060.2|9062.7|9060.3|9062.1|9059.7|62
1685487600000|2023-05-30 23:00:00|9062.7|9060.3|9062.5|9060.1|9063|9060.6|9062.1|9059.7|83
1685487900000|2023-05-30 23:05:00|9062.7|9060.3|9063.4|9061|9063.4|9061|9061.8|9059.4|35
1685488200000|2023-05-30 23:10:00|9063.6|9061.2|9062.8|9060.4|9063.6|9061.2|9062.3|9059.9|55
1685488500000|2023-05-30 23:15:00|9062.7|9060.3|9061.3|9058.9|9062.8|9060.4|9061|9058.6|65
1685488800000|2023-05-30 23:20:00|9061.2|9058.8|9061.2|9058.8|9061.3|9058.9|9060.8|9058.4|32
1685489100000|2023-05-30 23:25:00|9061.3|9058.9|9061.8|9059.4|9062|9059.8|9061.2|9058.8|43
1685489400000|2023-05-30 23:30:00|9062|9059.6|9060.6|9058.2|9062.5|9060.1|9060.1|9057.7|113
1685489700000|2023-05-30 23:35:00|9060.7|9058.3|9061.3|9058.9|9061.3|9058.9|9060.2|9057.8|60
1685490000000|2023-05-30 23:40:00|9061.4|9059|9061.5|9059.1|9061.7|9059.3|9061.1|9058.7|70
1685490300000|2023-05-30 23:45:00|9061.6|9059.2|9062.5|9060.1|9062.6|9060.2|9061.4|9059|127
1685490600000|2023-05-30 23:50:00|9062.4|9060|9063.4|9061|9063.4|9061|9062|9059.6|184
1685490900000|2023-05-30 23:55:00|9063.3|9060.9|9062.3|9059.9|9063.4|9061|9061.6|9059.2|85
1685491200000|2023-05-31 00:00:00|9062.4|9060|9062|9059.6|9062.9|9060.5|9061|9058.6|185
1685491500000|2023-05-31 00:05:00|9062.1|9059.7|9065.5|9063.1|9065.5|9063.1|9061.4|9059|152
1685491800000|2023-05-31 00:10:00|9066.2|9063.8|9066.5|9064.1|9066.6|9064.2|9065.3|9062.9|130
1685492100000|2023-05-31 00:15:00|9066.6|9064.2|9067.4|9065|9068.5|9066.1|9065.6|9063.2|126
1685492400000|2023-05-31 00:20:00|9067.3|9064.9|9064.8|9062.4|9067.3|9064.9|9064.2|9061.8|135
1685492700000|2023-05-31 00:25:00|9064.9|9062.5|9065.1|9062.7|9066|9063.6|9064|9061.6|144
1685493000000|2023-05-31 00:30:00|9065.2|9062.8|9063.1|9060.7|9065.8|9063.4|9062.3|9059.9|107
1685493300000|2023-05-31 00:35:00|9063|9060.6|9062|9059.6|9063.1|9060.7|9062|9059.6|120
1685493600000|2023-05-31 00:40:00|9062.2|9059.8|9061.7|9059.3|9062.3|9059.9|9061.5|9059.1|79
1685493900000|2023-05-31 00:45:00|9061.5|9059.1|9062|9059.6|9062.8|9060.4|9061.3|9058.9|54
1685494200000|2023-05-31 00:50:00|9062.1|9059.7|9058.1|9056.6|9062.6|9060.2|9057.5|9055.7|226
1685494500000|2023-05-31 00:55:00|9058.4|9056.9|9058.7|9056.3|9058.8|9056.9|9057|9054.6|188
1685494800000|2023-05-31 01:00:00|9058.6|9056.2|9058.4|9056|9059|9056.6|9057|9054.6|197
1685495100000|2023-05-31 01:05:00|9058.5|9056.1|9058.9|9056.5|9058.9|9056.5|9057.9|9055.5|87
1685495400000|2023-05-31 01:10:00|9058.8|9056.4|9057.9|9055.5|9058.9|9056.5|9057.8|9055.4|148
1685495700000|2023-05-31 01:15:00|9058|9055.6|9060.9|9058.5|9061.2|9058.8|9057.8|9055.4|178
1685496000000|2023-05-31 01:20:00|9060.8|9058.4|9060.9|9058.5|9061.8|9059.4|9060.4|9058|107
1685496300000|2023-05-31 01:25:00|9061|9058.6|9061.4|9059|9062.1|9059.7|9060.9|9058.5|107
1685496600000|2023-05-31 01:30:00|9061.3|9058.9|9066.8|9064.4|9069.1|9066.7|9058.8|9056.4|372
1685496900000|2023-05-31 01:35:00|9066.9|9064.5|9068|9065.6|9069.2|9066.8|9066.8|9064.4|247
1685497200000|2023-05-31 01:40:00|9068.1|9065.7|9069.9|9067.5|9070.1|9067.7|9067.3|9064.9|228
1685497500000|2023-05-31 01:45:00|9069.8|9067.4|9071.7|9069.3|9072.8|9070.4|9069.7|9067.3|206
1685497800000|2023-05-31 01:50:00|9071.6|9069.2|9068.5|9066.1|9071.7|9069.3|9068.2|9065.8|218
1685498100000|2023-05-31 01:55:00|9068.6|9066.2|9071.5|9069.1|9073.1|9070.7|9068.5|9066.1|185
1685498400000|2023-05-31 02:00:00|9071.4|9069|9073.4|9071|9073.7|9071.3|9070.5|9068.1|189
1685498700000|2023-05-31 02:05:00|9073.5|9071.1|9074.5|9072.1|9074.8|9072.4|9073|9070.6|185
1685499000000|2023-05-31 02:10:00|9074.4|9072|9074.2|9071.8|9075.1|9072.7|9073.4|9071|179
1685499300000|2023-05-31 02:15:00|9074.3|9071.9|9074.2|9071.8|9074.5|9072.1|9073.4|9071|180
1685499600000|2023-05-31 02:20:00|9074.3|9071.9|9075.8|9074.3|9077.2|9074.8|9074.1|9071.7|115
1685499900000|2023-05-31 02:25:00|9075.9|9074.4|9076.9|9074.5|9077.5|9075.1|9075.8|9073.4|116
1685500200000|2023-05-31 02:30:00|9077|9074.6|9077.6|9075.2|9078.3|9076.3|9076.8|9074.5|124
1685500500000|2023-05-31 02:35:00|9077.8|9075.4|9078.7|9076.3|9079.6|9077.2|9077.5|9075.1|120
1685500800000|2023-05-31 02:40:00|9078.8|9076.4|9079.1|9076.7|9079.5|9077.1|9078.7|9076.3|125
1685501100000|2023-05-31 02:45:00|9079|9076.6|9079.5|9077.1|9079.8|9077.4|9078.1|9076|147
1685501400000|2023-05-31 02:50:00|9079.6|9077.2|9077.6|9075.2|9079.9|9077.5|9077.1|9074.7|190
1685501700000|2023-05-31 02:55:00|9077.5|9075.1|9076.8|9074.4|9077.6|9075.2|9076.3|9074.2|117
1685502000000|2023-05-31 03:00:00|9076.7|9074.3|9077.6|9075.2|9078.2|9075.8|9076.2|9073.8|134
1685502300000|2023-05-31 03:05:00|9077.7|9075.3|9078.5|9076.1|9078.6|9076.2|9076.8|9074.4|201
1685502600000|2023-05-31 03:10:00|9078.4|9076|9080.1|9077.7|9080.1|9077.7|9078|9075.6|132
1685502900000|2023-05-31 03:15:00|9080|9077.6|9081.9|9079.5|9082.7|9080.3|9080|9077.6|119
1685503200000|2023-05-31 03:20:00|9082|9079.6|9082.3|9079.9|9082.3|9080|9080.9|9079|85
1685503500000|2023-05-31 03:25:00|9082.2|9079.8|9080.5|9078.1|9082.3|9079.9|9080.5|9078.1|107
1685503800000|2023-05-31 03:30:00|9081.1|9078.7|9082.1|9080.6|9083.1|9081.2|9080.8|9078.4|149
1685504100000|2023-05-31 03:35:00|9082.2|9080.7|9081.8|9079.4|9083.1|9081.3|9081.7|9079.3|159
1685504400000|2023-05-31 03:40:00|9081.7|9079.3|9081|9078.6|9082|9079.6|9080.6|9078.2|116
1685504700000|2023-05-31 03:45:00|9081.1|9078.7|9082.1|9079.7|9082.3|9079.9|9081|9078.6|79
1685505000000|2023-05-31 03:50:00|9082.2|9079.8|9082.8|9080.4|9083.7|9081.3|9081.4|9079|110
1685505300000|2023-05-31 03:55:00|9082.9|9080.5|9082|9080.5|9083|9080.8|9081.9|9080.1|110
1685505600000|2023-05-31 04:00:00|9081.9|9080.4|9084.1|9081.7|9084.3|9081.9|9081.9|9080.3|117
1685505900000|2023-05-31 04:05:00|9084|9081.6|9084|9081.6|9084.7|9082.3|9083.7|9081.3|147
1685506200000|2023-05-31 04:10:00|9083.9|9081.5|9083.9|9081.5|9084.1|9081.7|9083.2|9080.8|116
1685506500000|2023-05-31 04:15:00|9084|9081.6|9083.8|9081.4|9084.1|9081.7|9083.3|9080.9|151
1685506800000|2023-05-31 04:20:00|9083.7|9081.3|9083.7|9081.3|9083.9|9081.5|9083.4|9081|50
1685507100000|2023-05-31 04:25:00|9083.8|9081.4|9084.5|9082.1|9084.6|9082.2|9083.3|9080.9|87
1685507400000|2023-05-31 04:30:00|9084.6|9082.2|9083.6|9082.1|9084.7|9082.3|9083.5|9081.3|147
1685507700000|2023-05-31 04:35:00|9083.5|9082|9084.4|9082|9085|9082.6|9083|9081.2|93
1685508000000|2023-05-31 04:40:00|9084.3|9081.9|9084.8|9082.4|9084.8|9082.4|9083.3|9081.2|91
1685508300000|2023-05-31 04:45:00|9084.7|9082.3|9085.2|9082.8|9085.2|9082.8|9084.2|9081.8|109
1685508600000|2023-05-31 04:50:00|9085.3|9082.9|9083.5|9081.1|9086.9|9084.5|9083.4|9081|95
1685508900000|2023-05-31 04:55:00|9083.6|9081.2|9083.9|9081.5|9084.4|9082|9082.1|9079.7|116
1685509200000|2023-05-31 05:00:00|9083.8|9081.4|9084.8|9082.4|9086.2|9083.8|9083.8|9081.4|157
1685509500000|2023-05-31 05:05:00|9084.9|9082.5|9085.5|9083.1|9085.8|9083.8|9084.3|9081.9|157
1685509800000|2023-05-31 05:10:00|9085.6|9083.2|9085.9|9083.5|9086.3|9083.9|9084.9|9082.5|121
1685510100000|2023-05-31 05:15:00|9086|9083.6|9084.5|9082.1|9086.2|9083.8|9083.7|9081.3|153
1685510400000|2023-05-31 05:20:00|9084.4|9082|9084.4|9082|9084.5|9082.1|9083.4|9081|101
1685510700000|2023-05-31 05:25:00|9084.5|9082.1|9085.3|9082.9|9086.4|9084|9083|9080.6|190
1685511000000|2023-05-31 05:30:00|9085.4|9083|9083.8|9081.4|9089|9086.6|9083.7|9081.3|356
1685511300000|2023-05-31 05:35:00|9083.9|9081.5|9085.7|9083.3|9088|9085.6|9082.7|9080.3|313
1685511600000|2023-05-31 05:40:00|9085.8|9083.4|9084.2|9081.8|9085.8|9083.4|9082.4|9080|237
1685511900000|2023-05-31 05:45:00|9084.3|9081.9|9082.8|9080.4|9084.7|9082.3|9082.6|9080.2|144
1685512200000|2023-05-31 05:50:00|9082.6|9080.2|9081.8|9079.4|9084.6|9082.2|9081.8|9079.4|233
1685512500000|2023-05-31 05:55:00|9081.9|9079.5|9079.6|9077.2|9082.8|9080.4|9078.1|9075.7|230
1685512800000|2023-05-31 06:00:00|9079.8|9077.4|9084.4|9082|9084.7|9083.2|9079.5|9077.1|395
1685513100000|2023-05-31 06:05:00|9084.3|9081.9|9083.5|9081.1|9086|9084|9083.5|9081.1|269
1685513400000|2023-05-31 06:10:00|9083.6|9081.2|9086.6|9084.2|9087.4|9085.1|9082.4|9080.9|252
1685513700000|2023-05-31 06:15:00|9086.5|9084.1|9085.8|9083.4|9086.5|9084.1|9084|9081.6|281
1685514000000|2023-05-31 06:20:00|9085.7|9083.3|9084.6|9082.2|9087|9084.6|9084.5|9082.1|287
1685514300000|2023-05-31 06:25:00|9084.5|9082.1|9088.9|9086.5|9089.6|9087.2|9084|9081.6|238
1685514600000|2023-05-31 06:30:00|9089|9086.6|9088.6|9086.2|9089.5|9087.4|9087.2|9084.8|200
1685514900000|2023-05-31 06:35:00|9088.8|9086.4|9088.7|9087.2|9089|9087.3|9086.1|9084.6|257
1685515200000|2023-05-31 06:40:00|9088.6|9087.1|9090.6|9088.2|9091.3|9089.8|9088.5|9087|214
1685515500000|2023-05-31 06:45:00|9090.9|9088.5|9091.9|9090.4|9094.2|9091.8|9089.7|9087.4|454
1685515800000|2023-05-31 06:50:00|9091.8|9090.3|9093.4|9091.9|9094.7|9093.2|9091.3|9089.8|258
1685516100000|2023-05-31 06:55:00|9093.2|9091.7|9094.2|9092.7|9094.6|9092.9|9093|9091.1|243
1685516400000|2023-05-31 07:00:00|9094.6|9093.1|9099.8|9098.3|9100.1|9098.6|9094.2|9092.6|362
1685516700000|2023-05-31 07:05:00|9099.9|9098.4|9100|9098.5|9101.1|9099.2|9097.1|9095.6|362
1685517000000|2023-05-31 07:10:00|9100.1|9098.6|9099.4|9097.9|9101.4|9099.5|9098.4|9096.9|310
1685517300000|2023-05-31 07:15:00|9099.2|9097.7|9100.7|9099.2|9100.9|9099.4|9098.1|9096.6|291
1685517600000|2023-05-31 07:20:00|9100.8|9099.3|9100.3|9098.8|9101.2|9099.7|9099.2|9097.3|345
1685517900000|2023-05-31 07:25:00|9100.5|9099|9101.4|9099.9|9102|9100.5|9099.1|9097.6|335
1685518200000|2023-05-31 07:30:00|9101.3|9099.8|9107.2|9105.7|9109.6|9108.1|9101.2|9099.7|407
1685518500000|2023-05-31 07:35:00|9107.3|9105.8|9107.4|9105.9|9109.4|9107.9|9105.6|9104.1|254
1685518800000|2023-05-31 07:40:00|9107.3|9105.8|9109.8|9108.3|9109.8|9108.3|9105.7|9104.2|285
1685519100000|2023-05-31 07:45:00|9110.2|9108.7|9116.4|9114.9|9117.5|9116|9109.7|9108.2|358
1685519400000|2023-05-31 07:50:00|9116.3|9114.8|9113.4|9111.9|9118.5|9117|9113.4|9111.9|278
1685519700000|2023-05-31 07:55:00|9113.5|9112|9116.8|9115.3|9117.4|9115.9|9112.2|9110.7|268
1685520000000|2023-05-31 08:00:00|9116.9|9115.4|9113.6|9112.1|9118|9116.5|9113.1|9111|392
1685520300000|2023-05-31 08:05:00|9113.5|9112|9116.2|9114.7|9117.4|9115.9|9111.4|9109.9|294
1685520600000|2023-05-31 08:10:00|9116.3|9114.8|9117.9|9116.4|9118.2|9116.7|9115.8|9114.3|245
1685520900000|2023-05-31 08:15:00|9118|9116.5|9114.3|9112.8|9118.1|9116.6|9113.4|9111.5|254
1685521200000|2023-05-31 08:20:00|9114.4|9112.9|9109.8|9108.3|9115.1|9113.6|9109.5|9107.6|239
1685521500000|2023-05-31 08:25:00|9109.7|9108.2|9109.4|9107.9|9111|9108.9|9107.8|9105.6|203
1685521800000|2023-05-31 08:30:00|9109.5|9108|9109.1|9107.6|9111.6|9110.1|9109|9107.5|184
1685522100000|2023-05-31 08:35:00|9109|9107.5|9115.7|9114.2|9116.1|9114.6|9107.8|9106.3|255
1685522400000|2023-05-31 08:40:00|9115.8|9114.3|9116.1|9114.6|9117.1|9115.6|9114.2|9112.7|266
1685522700000|2023-05-31 08:45:00|9116.2|9114.7|9117.3|9115.8|9118.4|9116.9|9115.6|9114.1|230
1685523000000|2023-05-31 08:50:00|9117.4|9115.9|9118.4|9116.9|9119.9|9118.4|9116.5|9115|287
1685523300000|2023-05-31 08:55:00|9118.3|9116.8|9113.8|9111.4|9118.3|9116.8|9110.9|9109.4|392
1685523600000|2023-05-31 09:00:00|9113.7|9111.3|9108.7|9106.3|9113.7|9111.4|9107.5|9105.5|386
1685523900000|2023-05-31 09:05:00|9108.8|9106.4|9107.4|9105.9|9110.2|9108|9105.9|9104.4|259
1685524200000|2023-05-31 09:10:00|9107.5|9106|9110|9108.5|9110.7|9108.7|9107.5|9105.9|242
1685524500000|2023-05-31 09:15:00|9109.9|9108.4|9112.5|9111|9113|9111.5|9109.2|9107.7|220
1685524800000|2023-05-31 09:20:00|9112.6|9111.1|9110.8|9109.3|9112.7|9111.1|9109.4|9107.9|169
1685525100000|2023-05-31 09:25:00|9110.6|9109.1|9106.6|9105.1|9110.6|9109.1|9105.4|9103.9|304
1685525400000|2023-05-31 09:30:00|9106.7|9105.2|9108.5|9107|9110|9108.5|9106.7|9105.2|278
1685525700000|2023-05-31 09:35:00|9108.4|9106.9|9111.3|9109.8|9111.9|9110.4|9106.6|9105.1|300
1685526000000|2023-05-31 09:40:00|9111.4|9109.9|9111.6|9110.1|9112.9|9111.4|9110.2|9108.7|206
1685526300000|2023-05-31 09:45:00|9111.9|9110.4|9115.3|9113.8|9116.3|9114.8|9111.8|9110.3|269
1685526600000|2023-05-31 09:50:00|9115.2|9113.7|9109.7|9108.2|9115.5|9114|9108|9106.5|283
1685526900000|2023-05-31 09:55:00|9109.8|9108.3|9105.3|9103.8|9110|9108.5|9105.3|9103.8|253
1685527200000|2023-05-31 10:00:00|9105.4|9103.9|9109.8|9108.3|9109.8|9108.3|9105.1|9103.6|217
1685527500000|2023-05-31 10:05:00|9109.5|9108|9107.8|9106.3|9110.9|9109.4|9107.7|9106.2|179
1685527800000|2023-05-31 10:10:00|9107.7|9106.2|9111.9|9110.4|9112.2|9110.7|9107.5|9106|205
1685528100000|2023-05-31 10:15:00|9112|9110.5|9112.3|9110.8|9115.6|9114.1|9110.6|9109.1|247
1685528400000|2023-05-31 10:20:00|9112.5|9111|9110.5|9108.1|9112.6|9111.1|9109.3|9107.4|153
1685528700000|2023-05-31 10:25:00|9110.4|9108|9108.1|9106.6|9110.4|9108.1|9107.1|9105.6|219
1685529000000|2023-05-31 10:30:00|9108.2|9106.7|9105.5|9104|9108.2|9106.7|9103.8|9102.3|201
1685529300000|2023-05-31 10:35:00|9105.4|9103.9|9106.6|9105.1|9106.8|9105.3|9104.5|9103|130
1685529600000|2023-05-31 10:40:00|9106.7|9105.2|9105.1|9103.6|9106.7|9105.2|9103.8|9102.3|166
1685529900000|2023-05-31 10:45:00|9105|9103.5|9105.8|9104.3|9106.6|9105.1|9104.5|9103|139
1685530200000|2023-05-31 10:50:00|9105.7|9104.2|9106.4|9104.9|9106.7|9105.2|9105|9103.5|109
1685530500000|2023-05-31 10:55:00|9106.5|9105|9104.8|9103.3|9107.2|9105.7|9104.6|9103.1|204
1685530800000|2023-05-31 11:00:00|9104.9|9103.4|9104.8|9103.3|9105.5|9104|9102.3|9100.8|153
1685531100000|2023-05-31 11:05:00|9104.7|9103.2|9104.2|9102.7|9105.7|9104.2|9102.3|9100.8|198
1685531400000|2023-05-31 11:10:00|9104.3|9102.8|9103.5|9102|9105.6|9104.1|9102.6|9101.1|135
1685531700000|2023-05-31 11:15:00|9103.4|9101.9|9103.4|9101.9|9103.9|9102.4|9102.1|9100.6|175
1685532000000|2023-05-31 11:20:00|9103.5|9102|9104.6|9103.1|9105.5|9104|9101.1|9099.6|247
1685532300000|2023-05-31 11:25:00|9104.5|9103|9100.7|9099.2|9105.4|9103.9|9100.3|9098.8|202
1685532600000|2023-05-31 11:30:00|9100.6|9099.1|9101.7|9100.2|9102.6|9101.1|9099.4|9097.9|245
1685532900000|2023-05-31 11:35:00|9101.6|9100.1|9104.4|9102.9|9104.4|9102.9|9100|9098.5|207
1685533200000|2023-05-31 11:40:00|9104.5|9103|9102.4|9100.9|9105.2|9103.7|9101.3|9099.8|191
1685533500000|2023-05-31 11:45:00|9102.5|9101|9103.4|9101.9|9103.4|9101.9|9100.4|9098.9|162
1685533800000|2023-05-31 11:50:00|9103.3|9101.8|9103.2|9101.7|9104.4|9102.9|9101.9|9100.4|189
1685534100000|2023-05-31 11:55:00|9103.3|9101.8|9101.9|9100.4|9104.2|9102.7|9101.7|9100.2|195
1685534400000|2023-05-31 12:00:00|9101.8|9100.3|9101.5|9100|9103.1|9101.6|9099.6|9098.1|239
1685534700000|2023-05-31 12:05:00|9101.6|9100.1|9103.9|9102.4|9104.2|9102.7|9101.2|9099.7|206
1685535000000|2023-05-31 12:10:00|9104|9102.5|9101.4|9099.9|9104.3|9102.8|9099.4|9097.9|227
1685535300000|2023-05-31 12:15:00|9101.3|9099.8|9102.4|9100.9|9103.3|9100.9|9100.7|9099.2|236
1685535600000|2023-05-31 12:20:00|9102.5|9101|9107.6|9106.1|9107.8|9106.3|9102.5|9101|267
1685535900000|2023-05-31 12:25:00|9107.5|9106|9106.2|9104.7|9108.5|9106.4|9105.8|9104.3|165
1685536200000|2023-05-31 12:30:00|9106.1|9104.6|9108.9|9107.4|9110|9108.5|9105.7|9104.2|292
1685536500000|2023-05-31 12:35:00|9108.8|9107.3|9106.7|9105.2|9109.1|9107.6|9106.2|9104.7|262
1685536800000|2023-05-31 12:40:00|9106.8|9105.3|9105.6|9104.1|9108.1|9106.6|9104.7|9103.2|247
1685537100000|2023-05-31 12:45:00|9105.5|9104|9108.8|9107.3|9111|9109.5|9105.1|9103.6|259
1685537400000|2023-05-31 12:50:00|9108.9|9107.4|9108.5|9107|9109.9|9108.4|9107.4|9105.9|237
1685537700000|2023-05-31 12:55:00|9108.6|9107.1|9107.8|9106.3|9108.7|9107.2|9102.5|9100.5|321
1685538000000|2023-05-31 13:00:00|9107.9|9106.4|9111.4|9109.9|9113|9111.4|9106.8|9105.3|337
1685538300000|2023-05-31 13:05:00|9111.5|9110|9107.9|9106.4|9111.7|9110|9107.4|9105.8|242
1685538600000|2023-05-31 13:10:00|9108|9106.5|9107.1|9104.7|9109|9106.7|9105|9102.8|304
1685538900000|2023-05-31 13:15:00|9107.2|9104.8|9106.2|9104.7|9107.9|9105.8|9105.4|9103.9|224
1685539200000|2023-05-31 13:20:00|9106.3|9104.8|9109.4|9107.9|9110.9|9109.4|9106.3|9104.8|250
1685539500000|2023-05-31 13:25:00|9109.5|9108|9106.6|9105.1|9110.4|9108.9|9106.4|9104.9|225
1685539800000|2023-05-31 13:30:00|9106.7|9105.2|9104.9|9103.4|9107.7|9106.2|9104.8|9103.3|231
1685540100000|2023-05-31 13:35:00|9104.8|9103.3|9107.6|9106.1|9107.6|9106.1|9103.6|9102.1|271
1685540400000|2023-05-31 13:40:00|9107.7|9106.2|9104.5|9102.1|9108.1|9106.6|9097.4|9095|552
1685540700000|2023-05-31 13:45:00|9104.4|9102|9104.2|9102.7|9106.9|9105.4|9103|9100.8|606
1685541000000|2023-05-31 13:50:00|9104.1|9102.6|9108.4|9106.9|9108.9|9107.4|9101.4|9099.9|419
1685541300000|2023-05-31 13:55:00|9108.3|9106.8|9110.2|9107.8|9116.2|9114.7|9108.2|9106.7|411
1685541600000|2023-05-31 14:00:00|9110.3|9107.9|9129.4|9127.9|9137.6|9134.4|9110.3|9107.9|1255
1685541900000|2023-05-31 14:05:00|9129.5|9128|9128.8|9126.4|9132.3|9130.8|9125.4|9123.9|899
1685542200000|2023-05-31 14:10:00|9128.9|9126.5|9130.3|9128.8|9130.8|9128.9|9123.1|9121.1|622
1685542500000|2023-05-31 14:15:00|9130.4|9128.9|9131.7|9129.3|9132.5|9130.5|9128.5|9126.6|523
1685542800000|2023-05-31 14:20:00|9131.6|9129.2|9130.5|9129|9136.8|9135.3|9130.1|9128.6|445
1685543100000|2023-05-31 14:25:00|9130.2|9128.7|9125.5|9124|9130.4|9128.9|9125.5|9124|421
1685543400000|2023-05-31 14:30:00|9125.2|9123.7|9123.5|9122|9125.2|9123.7|9121.5|9120|450
1685543700000|2023-05-31 14:35:00|9123.2|9121.7|9119.9|9118.4|9124|9122.5|9117.2|9115.7|444
1685544000000|2023-05-31 14:40:00|9120|9118.5|9117.9|9116.4|9120.7|9119.2|9106.4|9104.1|519
1685544300000|2023-05-31 14:45:00|9117.8|9116.3|9126.8|9125.3|9129.5|9128|9117.8|9116.3|552
1685544600000|2023-05-31 14:50:00|9126.9|9125.4|9136|9134.5|9144|9142.5|9126.4|9124.5|740
1685544900000|2023-05-31 14:55:00|9135.9|9134.4|9141.4|9139.9|9143.5|9142|9134.7|9133.2|790
1685545200000|2023-05-31 15:00:00|9141.5|9140|9136.2|9133.8|9144.9|9143.4|9135.9|9133.5|756
1685545500000|2023-05-31 15:05:00|9136.3|9133.9|9141.8|9140.3|9142.1|9140.6|9135|9133.2|462
1685545800000|2023-05-31 15:10:00|9141.9|9140.4|9143.4|9141.9|9145.4|9143.9|9140.7|9139.2|366
1685546100000|2023-05-31 15:15:00|9143.5|9142|9145.8|9144.3|9146|9144.5|9142.5|9141|249
1685546400000|2023-05-31 15:20:00|9145.9|9144.4|9138.3|9136.8|9146.1|9144.6|9138.1|9136.6|342
1685546700000|2023-05-31 15:25:00|9138.1|9136.6|9137.9|9136.4|9140|9138.5|9137.3|9135.8|374
1685547000000|2023-05-31 15:30:00|9138|9136.5|9137.1|9135.6|9138.1|9136.6|9134.4|9132.9|360
1685547300000|2023-05-31 15:35:00|9137.2|9135.7|9139|9137.5|9140.2|9138.7|9136.5|9135|304
1685547600000|2023-05-31 15:40:00|9139.1|9137.6|9132.1|9130.6|9140.1|9138.6|9130|9128.5|416
1685547900000|2023-05-31 15:45:00|9132|9130.5|9125.1|9123.6|9132.7|9131.2|9124.1|9122.4|345
1685548200000|2023-05-31 15:50:00|9125.2|9123.7|9131.8|9130.3|9133.1|9131.6|9125.2|9123.7|326
1685548500000|2023-05-31 15:55:00|9131.9|9130.4|9130.5|9129|9134.8|9133.3|9130.4|9128.9|254
1685548800000|2023-05-31 16:00:00|9130.4|9128.9|9132.6|9131.1|9134.7|9133.2|9130.2|9128.7|293
1685549100000|2023-05-31 16:05:00|9132.5|9131|9137.5|9135.1|9138.3|9136.8|9130.4|9128.9|309
1685549400000|2023-05-31 16:10:00|9137.6|9135.2|9139.5|9138|9141.1|9139.6|9135.5|9134|333
1685549700000|2023-05-31 16:15:00|9139.6|9138.1|9139.3|9136.9|9141.6|9139.2|9137.5|9135.6|333
1685550000000|2023-05-31 16:20:00|9139.2|9136.8|9140.4|9138.9|9141.2|9139.7|9137.3|9135.8|327
1685550300000|2023-05-31 16:25:00|9140.7|9139.2|9140.6|9139.1|9141.1|9139.6|9139|9137.5|262
1685550600000|2023-05-31 16:30:00|9140.4|9138.9|9144.2|9142.7|9144.7|9143.1|9139.3|9137.8|328
1685550900000|2023-05-31 16:35:00|9144.1|9142.6|9147.6|9146.1|9147.8|9146.2|9143.5|9142|248
1685551200000|2023-05-31 16:40:00|9147.7|9146.2|9148.3|9146.8|9148.4|9146.9|9147.1|9145.6|178
1685551500000|2023-05-31 16:45:00|9148.2|9146.7|9147|9145.5|9148.2|9146.7|9146|9144.5|206
1685551800000|2023-05-31 16:50:00|9147.1|9145.6|9146.2|9144.7|9147.4|9145.9|9146.2|9144.7|211
1685552100000|2023-05-31 16:55:00|9145.9|9144.4|9144|9142.5|9146.3|9144.8|9144|9142.5|170
1685552400000|2023-05-31 17:00:00|9143.8|9142.3|9143.1|9141.6|9145.6|9144.1|9143.1|9141.6|153
1685552700000|2023-05-31 17:05:00|9143.2|9141.7|9142.4|9140.9|9144|9142.5|9142.4|9140.4|87
1685553000000|2023-05-31 17:10:00|9142.3|9140.8|9140.3|9138.8|9142.4|9140.9|9138.2|9135.8|207
1685553300000|2023-05-31 17:15:00|9140.4|9138.9|9137.9|9136.4|9140.4|9138.9|9137.7|9136.2|201
1685553600000|2023-05-31 17:20:00|9138|9136.5|9137.6|9136.1|9139|9137.5|9137.5|9135.3|132
1685553900000|2023-05-31 17:25:00|9137.4|9135.9|9130.1|9127.7|9137.4|9135.9|9129.6|9127.2|480
1685554200000|2023-05-31 17:30:00|9130.2|9127.8|9127.9|9126.4|9130.9|9128.5|9126.1|9124.6|285
1685554500000|2023-05-31 17:35:00|9127.8|9126.3|9120.8|9118.4|9128.8|9126.9|9120.3|9117.9|410
1685554800000|2023-05-31 17:40:00|9120.9|9118.5|9116|9114.5|9122.7|9120.5|9115.3|9113.2|471
1685555100000|2023-05-31 17:45:00|9116.1|9114.6|9116.1|9114.6|9116.8|9115|9113.6|9112.1|404
1685555400000|2023-05-31 17:50:00|9116.2|9114.7|9118|9116.5|9119.1|9117.1|9114|9112.5|278
1685555700000|2023-05-31 17:55:00|9118.1|9116.6|9117.2|9114.8|9118.5|9116.6|9115.4|9113|322
1685556000000|2023-05-31 18:00:00|9117.3|9114.9|9115.3|9113.8|9119.7|9117.3|9115.3|9112.9|246
1685556300000|2023-05-31 18:05:00|9115.4|9113.9|9114.2|9111.8|9115.5|9113.9|9112.9|9111.2|299
1685556600000|2023-05-31 18:10:00|9114.1|9111.7|9112.4|9110.9|9115.7|9114.2|9112.4|9110.9|237
1685556900000|2023-05-31 18:15:00|9112.5|9111|9111.7|9110.2|9114.3|9112.8|9111.2|9109.7|236
1685557200000|2023-05-31 18:20:00|9111.6|9110.1|9110.9|9108.5|9112.8|9110.9|9110.3|9108.4|243
1685557500000|2023-05-31 18:25:00|9110.8|9108.4|9110.7|9109.2|9112.4|9110.8|9109.8|9108.2|221
1685557800000|2023-05-31 18:30:00|9110.8|9109.3|9110.3|9108.8|9111.4|9109.9|9109.8|9108.1|184
1685558100000|2023-05-31 18:35:00|9110.4|9108.9|9107.8|9106.3|9110.4|9108.9|9107.4|9105.9|177
1685558400000|2023-05-31 18:40:00|9107.7|9106.2|9106.8|9105.3|9109|9107.1|9106.1|9104.6|199
1685558700000|2023-05-31 18:45:00|9106.9|9105.4|9107.2|9105.7|9109.9|9108.4|9106.4|9104.9|226
1685559000000|2023-05-31 18:50:00|9107.1|9105.6|9111.5|9110|9112.3|9110.8|9106.4|9104.9|225
1685559300000|2023-05-31 18:55:00|9111.4|9109.9|9113.3|9111.8|9113.3|9111.8|9110.9|9109|287
1685559600000|2023-05-31 19:00:00|9113.2|9111.7|9116.3|9114.8|9116.7|9115.2|9113.1|9111.6|210
1685559900000|2023-05-31 19:05:00|9116.4|9114.9|9113|9111.5|9116.5|9115|9112.5|9111|147
1685560200000|2023-05-31 19:10:00|9113.1|9111.6|9111.2|9109.7|9114.6|9113.1|9111|9109.5|198
1685560500000|2023-05-31 19:15:00|9111.3|9109.8|9112.6|9111.1|9112.7|9111.2|9110.9|9109.4|99
1685560800000|2023-05-31 19:20:00|9112.5|9111|9111.6|9110.1|9113.3|9111.2|9110.6|9108.7|236
1685561100000|2023-05-31 19:25:00|9111.7|9110.2|9110.4|9108.9|9113|9110.8|9110.2|9108.7|253
1685561400000|2023-05-31 19:30:00|9110.3|9108.8|9109.8|9107.4|9111.7|9110.2|9108.9|9106.7|179
1685561700000|2023-05-31 19:35:00|9109.7|9107.3|9108.8|9106.4|9109.7|9107.7|9107.5|9105.1|260
1685562000000|2023-05-31 19:40:00|9108.7|9106.3|9106.9|9104.5|9109.5|9107.6|9106.1|9103.7|280
1685562300000|2023-05-31 19:45:00|9107|9104.6|9107.8|9105.4|9108.1|9105.7|9105.7|9103.3|263
1685562600000|2023-05-31 19:50:00|9107.9|9105.5|9105.5|9103.1|9108.6|9106.7|9105.5|9103.1|287
1685562900000|2023-05-31 19:55:00|9105.6|9103.2|9109.4|9107.9|9109.7|9108.2|9104.7|9102.7|298
1685563200000|2023-05-31 20:00:00|9109.6|9108.1|9106.5|9104.1|9109.9|9108.4|9104.8|9103.3|264
1685563500000|2023-05-31 20:05:00|9106.4|9104|9106.4|9104|9106.5|9104.6|9105.6|9104|69
1685563800000|2023-05-31 20:10:00|9106.3|9103.9|9106.4|9104|9106.8|9104.5|9104.7|9103.2|140
1685564100000|2023-05-31 20:15:00|9106.5|9104.1|9104.8|9103.3|9107|9105.1|9104.8|9103.3|196
1685564400000|2023-05-31 20:20:00|9104.7|9103.2|9106.8|9105.3|9106.8|9105.3|9104.7|9102.9|117
1685564700000|2023-05-31 20:25:00|9106.7|9105.2|9106.8|9105.3|9106.9|9105.4|9106.3|9104.8|50
1685565000000|2023-05-31 20:30:00|9106.9|9105.4|9106.6|9105.1|9107.4|9105.5|9106.4|9104.5|44
1685565300000|2023-05-31 20:35:00|9106.5|9105|9107.1|9105.6|9107.4|9105.9|9106.4|9104.9|71
1685565600000|2023-05-31 20:40:00|9107|9105.5|9107|9104.6|9107.1|9105.6|9105.9|9103.8|89
1685565900000|2023-05-31 20:45:00|9107.1|9104.7|9106.8|9104.4|9107.5|9105.1|9105.4|9103|90
1685566200000|2023-05-31 20:50:00|9107.1|9104.7|9106.6|9104.2|9107.3|9104.9|9106.2|9103.8|91
1685566500000|2023-05-31 20:55:00|9107.3|9103.4|9109.7|9103.2|9109.9|9104.7|9107|9103.1|218
1685566800000|2023-05-31 21:00:00|9110|9103.5|9113.4|9106.9|9113.6|9107.1|9109.1|9102.6|29
1685567100000|2023-05-31 21:05:00|9112.8|9106.3|9113.2|9106.7|9113.2|9106.7|9111.9|9105.4|28
1685567400000|2023-05-31 21:10:00|9112.9|9106.4|9112.9|9106.4|9114|9107.5|9112|9105.5|83
1685567700000|2023-05-31 21:15:00|9113.2|9106.7|9113.2|9106.7|9113.2|9106.7|9112.5|9106|20
1685568000000|2023-05-31 21:20:00|9112.8|9106.3|9113.1|9106.6|9113.5|9107|9112.7|9106.2|39
1685568300000|2023-05-31 21:25:00|9113.2|9106.7|9113.4|9106.9|9114.5|9108|9113.1|9106.6|53
1685568600000|2023-05-31 21:30:00|9113.5|9107|9113|9106.5|9113.6|9107.1|9112.5|9106|235
1685568900000|2023-05-31 21:35:00|9112.7|9106.2|9112.5|9106|9113.2|9106.7|9111.9|9105.4|200
1685569200000|2023-05-31 21:40:00|9112.8|9106.3|9112.1|9105.6|9113|9106.5|9112|9105.5|192
1685569500000|2023-05-31 21:45:00|9111.9|9105.4|9111.2|9104.7|9111.9|9105.4|9111.1|9104.6|88
1685569800000|2023-05-31 21:50:00|9111|9104.5|9109.1|9102.6|9111|9104.5|9108.7|9102.2|79
1685570100000|2023-05-31 21:55:00|9109|9102.5|9108.6|9102.1|9110.1|9103.6|9108.2|9101.7|69
1685570400000|2023-05-31 22:00:00|9107.5|9101|9107.6|9103.7|9109.3|9103.7|9106.7|9100.2|106
1685570700000|2023-05-31 22:05:00|9106.9|9104.5|9106.8|9104.1|9107.2|9104.5|9106.2|9103.6|38
1685571000000|2023-05-31 22:10:00|9107|9104|9106.4|9104|9107.1|9104.5|9106|9103.6|78
1685571300000|2023-05-31 22:15:00|9106.5|9104.1|9105.8|9103.4|9107.2|9104.8|9105.7|9103.3|124
1685571600000|2023-05-31 22:20:00|9105.9|9103.5|9105.7|9103.3|9106|9103.6|9105.2|9102.8|120
1685571900000|2023-05-31 22:25:00|9105.6|9103.2|9106.2|9103.8|9106.3|9103.9|9105.6|9103.2|80
1685572200000|2023-05-31 22:30:00|9106.3|9103.9|9104.4|9102|9106.3|9103.9|9104.2|9101.8|113
1685572500000|2023-05-31 22:35:00|9104.6|9102.2|9105.1|9102.7|9105.5|9103.1|9104.5|9102.1|96
1685572800000|2023-05-31 22:40:00|9105|9102.6|9104.8|9102.4|9106.2|9103.8|9104.3|9101.9|65
1685573100000|2023-05-31 22:45:00|9104.7|9102.3|9102.8|9100.4|9104.7|9102.3|9102.7|9100.3|81
1685573400000|2023-05-31 22:50:00|9102.7|9100.3|9104.7|9102.3|9104.9|9102.5|9102.2|9099.8|101
1685573700000|2023-05-31 22:55:00|9104.9|9102.5|9105.8|9103.4|9106.1|9103.7|9104.7|9102.3|113
1685574000000|2023-05-31 23:00:00|9105.9|9103.5|9104|9101.6|9106.2|9103.8|9104|9101.6|110
1685574300000|2023-05-31 23:05:00|9103.2|9100.8|9103.2|9100.8|9104|9101.6|9102.9|9100.5|88
1685574600000|2023-05-31 23:10:00|9103.1|9100.7|9103.3|9100.9|9103.5|9101.1|9102.8|9100.4|100
1685574900000|2023-05-31 23:15:00|9103.2|9100.8|9102.2|9099.8|9103.7|9101.3|9102|9099.6|99
1685575200000|2023-05-31 23:20:00|9102.3|9099.9|9103.5|9101.1|9103.5|9101.1|9102|9099.6|75
1685575500000|2023-05-31 23:25:00|9103.1|9100.7|9102.7|9100.3|9103.1|9100.7|9102.5|9100.1|82
1685575800000|2023-05-31 23:30:00|9102.8|9100.4|9103.1|9100.7|9103.6|9101.2|9102.6|9100.2|48
1685576100000|2023-05-31 23:35:00|9103.2|9100.8|9102.9|9100.5|9103.4|9101|9102.7|9100.3|46
1685576400000|2023-05-31 23:40:00|9102.8|9100.4|9101.2|9098.8|9104|9101.6|9101.2|9098.8|72
1685576700000|2023-05-31 23:45:00|9101.3|9098.9|9102.2|9099.8|9102.3|9099.9|9101|9098.6|67
1685577000000|2023-05-31 23:50:00|9102.3|9099.9|9103|9100.6|9103.1|9100.7|9102.1|9099.7|48
1685577300000|2023-05-31 23:55:00|9103.1|9100.7|9101.5|9099.1|9103.4|9101|9101.4|9099|111
1685577600000|2023-06-01 00:00:00|9101.4|9099|9102.7|9100.3|9103|9100.6|9100.8|9098.4|155
1685577900000|2023-06-01 00:05:00|9102.8|9100.4|9103.9|9101.5|9105.3|9102.9|9102.8|9100.4|154
1685578200000|2023-06-01 00:10:00|9104|9101.6|9103.5|9101.1|9104.5|9102.6|9102.2|9099.8|127
1685578500000|2023-06-01 00:15:00|9103.6|9101.2|9104.2|9101.8|9104.7|9102.6|9103.2|9100.8|124
1685578800000|2023-06-01 00:20:00|9104.3|9101.9|9102.8|9100.4|9104.5|9102.4|9102.5|9100.1|117
1685579100000|2023-06-01 00:25:00|9102.7|9100.3|9103.1|9100.7|9103.1|9100.7|9101.1|9099.2|101
1685579400000|2023-06-01 00:30:00|9103.2|9100.8|9104.9|9102.5|9105.8|9103.4|9103|9100.6|122
1685579700000|2023-06-01 00:35:00|9105|9102.6|9104.5|9102.1|9105.5|9103.1|9103.9|9101.9|160
1685580000000|2023-06-01 00:40:00|9104.4|9102|9105.2|9103.7|9105.7|9104.2|9104.3|9101.9|123
1685580300000|2023-06-01 00:45:00|9105.1|9103.6|9104.3|9102.8|9106.1|9104.6|9104.2|9102.7|86
1685580600000|2023-06-01 00:50:00|9104.4|9102.9|9106.6|9104.2|9106.7|9104.8|9102.8|9101.3|179
1685580900000|2023-06-01 00:55:00|9106.8|9104.4|9106.1|9104.6|9106.9|9105.1|9105.5|9103.8|130
1685581200000|2023-06-01 01:00:00|9106.2|9104.7|9106.1|9104.6|9107.1|9105.2|9105.7|9103.3|201
1685581500000|2023-06-01 01:05:00|9106.4|9104.9|9105.4|9103.9|9106.7|9105.2|9105.2|9103.7|113
1685581800000|2023-06-01 01:10:00|9105.5|9104|9105.4|9103|9107|9105.5|9105.4|9103|134
1685582100000|2023-06-01 01:15:00|9106.3|9103.9|9106|9103.6|9107.5|9106|9105.5|9103.1|193
1685582400000|2023-06-01 01:20:00|9106.1|9103.7|9105.7|9103.3|9106.4|9104|9104.6|9102.2|169
1685582700000|2023-06-01 01:25:00|9105.8|9103.4|9106.7|9104.3|9106.9|9105|9105.1|9102.7|185
1685583000000|2023-06-01 01:30:00|9106.6|9104.2|9109.1|9106.7|9109.8|9107.8|9106|9103.6|169
1685583300000|2023-06-01 01:35:00|9109.2|9106.8|9111.7|9109.3|9111.7|9109.3|9108.7|9106.3|172
1685583600000|2023-06-01 01:40:00|9111.6|9109.2|9112.3|9109.9|9113.3|9110.9|9110.1|9108.2|118
1685583900000|2023-06-01 01:45:00|9111.9|9109.5|9108.7|9106.3|9112.5|9110.1|9108|9105.6|369
1685584200000|2023-06-01 01:50:00|9108.8|9106.4|9108.8|9106.4|9110.6|9108.2|9107.5|9105.1|209
1685584500000|2023-06-01 01:55:00|9108.7|9106.3|9106.9|9104.5|9108.8|9106.4|9105.7|9103.3|210
1685584800000|2023-06-01 02:00:00|9107|9104.6|9107.6|9105.2|9108.7|9106.3|9106.6|9104.2|158
1685585100000|2023-06-01 02:05:00|9107.7|9105.3|9107.4|9105|9109.3|9107.1|9107.4|9105|141
1685585400000|2023-06-01 02:10:00|9107.3|9104.9|9106.1|9103.7|9108|9105.6|9106|9103.6|117
1685585700000|2023-06-01 02:15:00|9106.2|9103.8|9107.9|9105.5|9107.9|9105.5|9105.5|9103.1|123
1685586000000|2023-06-01 02:20:00|9108|9105.6|9109|9106.6|9109.8|9107.4|9107.9|9105.5|131
1685586300000|2023-06-01 02:25:00|9108.9|9106.5|9109.2|9106.8|9109.3|9106.9|9108.7|9106.3|93
1685586600000|2023-06-01 02:30:00|9109.1|9106.7|9108|9105.6|9109.1|9106.7|9107.5|9105.1|108
1685586900000|2023-06-01 02:35:00|9108.4|9106|9108|9105.6|9108.5|9106.3|9107.3|9105|157
1685587200000|2023-06-01 02:40:00|9107.9|9105.5|9107.1|9105.6|9108|9106.5|9106.9|9105.2|88
1685587500000|2023-06-01 02:45:00|9107.2|9105.7|9106.9|9104.5|9107.8|9105.7|9106.3|9103.9|113
1685587800000|2023-06-01 02:50:00|9107|9104.6|9108|9105.6|9108.1|9105.9|9106.3|9103.9|89
1685588100000|2023-06-01 02:55:00|9107.9|9105.5|9107.1|9104.7|9108|9105.6|9106.8|9104.4|111
1685588400000|2023-06-01 03:00:00|9107.2|9104.8|9106.2|9103.8|9107.8|9105.4|9106.1|9103.7|104
1685588700000|2023-06-01 03:05:00|9106.1|9103.7|9105.1|9102.7|9106.9|9104.5|9104.7|9102.3|188
1685589000000|2023-06-01 03:10:00|9105.2|9102.8|9105.2|9103.7|9105.5|9104|9104.7|9102.3|61
1685589300000|2023-06-01 03:15:00|9105.3|9103.8|9105.3|9103.8|9105.6|9104.1|9105.2|9103.7|77
1685589600000|2023-06-01 03:20:00|9105.4|9103.9|9105.2|9103.7|9105.7|9104.2|9104.6|9103.1|66
1685589900000|2023-06-01 03:25:00|9105.1|9103.6|9105.5|9104|9105.9|9104.4|9105|9103.5|94
1685590200000|2023-06-01 03:30:00|9105.6|9104.1|9106.2|9104.7|9106.3|9104.8|9105.5|9103.5|79
1685590500000|2023-06-01 03:35:00|9106.3|9104.8|9108.9|9106.5|9109.3|9106.9|9106.3|9104.8|120
1685590800000|2023-06-01 03:40:00|9108.8|9106.4|9108.7|9106.3|9109.6|9107.2|9108.1|9105.7|113
1685591100000|2023-06-01 03:45:00|9108.8|9106.4|9109.7|9107.3|9110.2|9107.8|9108.5|9106.1|183
1685591400000|2023-06-01 03:50:00|9109.8|9107.4|9111.4|9109|9111.5|9109.1|9109.4|9107|121
1685591700000|2023-06-01 03:55:00|9111.5|9109.1|9110.5|9108.1|9112.1|9109.7|9110.5|9108.1|165
1685592000000|2023-06-01 04:00:00|9110.6|9108.2|9110.7|9108.3|9111.5|9109.1|9110.5|9108.1|181
1685592300000|2023-06-01 04:05:00|9110.8|9108.4|9109.8|9107.4|9110.8|9108.4|9109.3|9106.9|126
1685592600000|2023-06-01 04:10:00|9109.7|9107.3|9111.2|9108.8|9111.6|9109.2|9109.7|9107.3|144
1685592900000|2023-06-01 04:15:00|9111.3|9108.9|9109.5|9107.1|9111.3|9108.9|9109.5|9107.1|107
1685593200000|2023-06-01 04:20:00|9109.4|9107|9108.9|9106.5|9109.4|9107|9108.4|9106|101
1685593500000|2023-06-01 04:25:00|9108.6|9106.2|9107.6|9105.2|9108.8|9106.4|9106.8|9104.4|171
1685593800000|2023-06-01 04:30:00|9107.5|9105.1|9107.4|9105|9108.6|9106.2|9107.3|9104.9|182
1685594100000|2023-06-01 04:35:00|9107.3|9104.9|9109.4|9107|9109.4|9107|9106.9|9104.5|101
1685594400000|2023-06-01 04:40:00|9109.3|9106.9|9110.7|9108.3|9110.7|9108.3|9109.1|9106.7|116
1685594700000|2023-06-01 04:45:00|9110.6|9108.2|9109|9106.6|9110.7|9108.3|9108.6|9106.2|93
1685595000000|2023-06-01 04:50:00|9109.1|9106.7|9108.7|9106.3|9109.2|9106.8|9107.8|9106|69
1685595300000|2023-06-01 04:55:00|9108.6|9106.2|9110.7|9108.3|9111.6|9109.2|9108.6|9106.2|180
1685595600000|2023-06-01 05:00:00|9110.8|9108.4|9110.9|9108.5|9112.3|9109.9|9110.5|9108.1|226
1685595900000|2023-06-01 05:05:00|9111|9108.6|9108.9|9106.5|9111|9108.6|9108.3|9105.9|115
1685596200000|2023-06-01 05:10:00|9109|9106.6|9111|9108.6|9111.2|9108.8|9109|9106.6|165
1685596500000|2023-06-01 05:15:00|9111.1|9108.7|9110.9|9108.5|9111.3|9109.3|9110.5|9108.1|116
1685596800000|2023-06-01 05:20:00|9110.8|9108.4|9109.1|9106.7|9110.8|9108.4|9108.4|9106|128
1685597100000|2023-06-01 05:25:00|9109.3|9106.9|9110|9108.5|9110.9|9109|9108.8|9106.7|117
1685597400000|2023-06-01 05:30:00|9109.9|9108.4|9110.2|9107.8|9110.7|9108.4|9108.6|9106.2|183
1685597700000|2023-06-01 05:35:00|9110.7|9108.3|9111.7|9109.3|9113.5|9111.1|9110.7|9108.3|229
1685598000000|2023-06-01 05:40:00|9111.8|9109.4|9111.3|9108.9|9112.3|9110.1|9110.4|9108|175
1685598300000|2023-06-01 05:45:00|9111.2|9108.8|9112|9109.6|9114.2|9111.8|9110.6|9108.2|205
1685598600000|2023-06-01 05:50:00|9112.1|9109.7|9110.4|9108|9112.1|9109.7|9110.3|9107.9|128
1685598900000|2023-06-01 05:55:00|9110.3|9107.9|9111.3|9108.9|9111.7|9109.7|9110|9107.6|124
1685599200000|2023-06-01 06:00:00|9111.2|9108.8|9111.7|9109.3|9114.1|9111.7|9110.3|9107.9|271
1685599500000|2023-06-01 06:05:00|9111.8|9109.4|9111|9108.6|9112.2|9109.8|9109.4|9107|314
1685599800000|2023-06-01 06:10:00|9110.9|9108.5|9112.7|9111.2|9114.1|9111.8|9109.1|9106.7|292
1685600100000|2023-06-01 06:15:00|9112.2|9110.7|9110.9|9108.5|9115.3|9112.9|9110.9|9108.5|255
1685600400000|2023-06-01 06:20:00|9111|9108.6|9111.3|9108.9|9112|9109.6|9107.6|9105.2|212
1685600700000|2023-06-01 06:25:00|9111.2|9108.8|9111|9108.6|9111.6|9109.4|9108.9|9106.5|233
1685601000000|2023-06-01 06:30:00|9111.5|9109.1|9112.9|9110.5|9114.6|9113|9111|9108.6|258
1685601300000|2023-06-01 06:35:00|9113|9110.6|9107.4|9105|9113|9110.6|9107.4|9105|183
1685601600000|2023-06-01 06:40:00|9107.5|9105.1|9111.2|9108.8|9111.6|9109.2|9107.2|9104.8|226
1685601900000|2023-06-01 06:45:00|9110.7|9109.2|9108.1|9105.7|9111.6|9109.5|9106.7|9105.2|357
1685602200000|2023-06-01 06:50:00|9108.2|9105.8|9110.7|9108.3|9111.9|9110.2|9107.7|9105.3|281
1685602500000|2023-06-01 06:55:00|9110.8|9108.4|9111.1|9108.7|9113.1|9111.6|9108.2|9106.7|403
1685602800000|2023-06-01 07:00:00|9111.2|9108.8|9104.7|9103.2|9112.1|9109.9|9104.6|9103.1|470
1685603100000|2023-06-01 07:05:00|9104.8|9103.3|9105.7|9103.3|9108.9|9107.4|9103.1|9101.6|407
1685603400000|2023-06-01 07:10:00|9105.8|9103.4|9103.1|9100.7|9108.2|9106.5|9102.9|9100.7|353
1685603700000|2023-06-01 07:15:00|9103|9100.6|9105.7|9104.2|9106.2|9104.6|9103|9100.6|255
1685604000000|2023-06-01 07:20:00|9105.6|9104.1|9106.5|9105|9108.2|9106.2|9102.6|9101.1|254
1685604300000|2023-06-01 07:25:00|9106.4|9104.9|9108.4|9106|9109.6|9107.7|9106.1|9103.7|224
1685604600000|2023-06-01 07:30:00|9108.3|9105.9|9108.1|9106.6|9109.4|9107.9|9105.7|9103.5|277
1685604900000|2023-06-01 07:35:00|9108.2|9106.7|9109.2|9107.7|9110|9108.5|9105.2|9103.7|297
1685605200000|2023-06-01 07:40:00|9109.3|9107.8|9112.5|9111|9114.9|9113.4|9109.1|9107.6|438
1685605500000|2023-06-01 07:45:00|9112.6|9111.1|9112.4|9110|9114.5|9113|9111.1|9109.6|267
1685605800000|2023-06-01 07:50:00|9111.7|9110.2|9110.6|9108.2|9114.5|9112.6|9110.6|9108.2|287
1685606100000|2023-06-01 07:55:00|9110.7|9108.3|9110.3|9107.9|9112|9110.5|9108.7|9106.8|254
1685606400000|2023-06-01 08:00:00|9110|9108.5|9109.3|9107.8|9112.3|9110.4|9108.8|9106.6|284
1685606700000|2023-06-01 08:05:00|9109.2|9107.7|9108.7|9107.2|9110.3|9108.8|9107.2|9105.7|284
1685607000000|2023-06-01 08:10:00|9108.6|9107.1|9108.7|9107.2|9109.3|9107.8|9105.4|9103.8|284
1685607300000|2023-06-01 08:15:00|9108.8|9107.3|9106.2|9104.7|9109.7|9108.2|9106|9104.5|251
1685607600000|2023-06-01 08:20:00|9106.1|9104.6|9109.6|9108.1|9111.7|9109.3|9106|9103.8|236
1685607900000|2023-06-01 08:25:00|9109.4|9107.9|9109.2|9106.8|9110.4|9108.4|9107.9|9105.5|186
1685608200000|2023-06-01 08:30:00|9109|9106.6|9109.8|9108.3|9110.3|9108.4|9108.2|9106.5|171
1685608500000|2023-06-01 08:35:00|9110|9108.5|9109.3|9107.8|9111.6|9110.1|9108.1|9106.2|224
1685608800000|2023-06-01 08:40:00|9109.2|9107.7|9107.3|9105.8|9109.3|9107.8|9106.5|9105|195
1685609100000|2023-06-01 08:45:00|9107.4|9105.9|9105.6|9104.1|9107.8|9106|9104.2|9102|207
1685609400000|2023-06-01 08:50:00|9105.9|9104.4|9103.6|9101.2|9105.9|9104.4|9103.1|9101.2|184
1685609700000|2023-06-01 08:55:00|9103.5|9101.1|9102|9099.6|9103.9|9101.5|9101|9099.5|198
1685610000000|2023-06-01 09:00:00|9102.1|9099.7|9102.8|9101.3|9107.1|9104.9|9101.8|9099.7|367
1685610300000|2023-06-01 09:05:00|9102.9|9101.4|9102.1|9099.7|9103.5|9101.8|9101.1|9099.6|277
1685610600000|2023-06-01 09:10:00|9102.2|9099.8|9101.5|9100|9103.1|9101.6|9101|9099.5|254
1685610900000|2023-06-01 09:15:00|9101.4|9099.9|9100.1|9097.7|9102.7|9101.2|9097.8|9096.3|301
1685611200000|2023-06-01 09:20:00|9100.2|9097.8|9099.4|9097.9|9103.2|9101.7|9099.2|9097.4|255
1685611500000|2023-06-01 09:25:00|9099.3|9097.8|9100|9097.6|9101.4|9099.9|9096.6|9095.1|296
1685611800000|2023-06-01 09:30:00|9099.9|9097.5|9097.2|9095.7|9099.9|9098|9096.9|9095.4|240
1685612100000|2023-06-01 09:35:00|9097.3|9095.8|9095.6|9094.1|9097.4|9095.9|9094.6|9093.1|237
1685612400000|2023-06-01 09:40:00|9095.7|9094.2|9095.3|9092.9|9096.5|9095|9094.5|9092.9|222
1685612700000|2023-06-01 09:45:00|9095.4|9093|9091.4|9089.9|9095.5|9093.3|9088.8|9086.4|263
1685613000000|2023-06-01 09:50:00|9091.5|9090|9088.2|9086.7|9092.1|9090.6|9087.2|9085.7|314
1685613300000|2023-06-01 09:55:00|9088.6|9087.1|9085.3|9083.8|9088.6|9087.1|9083.5|9082|375
1685613600000|2023-06-01 10:00:00|9085.2|9083.7|9085.6|9083.2|9086.8|9085.2|9083|9081.5|309
1685613900000|2023-06-01 10:05:00|9085.5|9083.1|9086.2|9083.8|9086.7|9085.2|9084.9|9082.7|240
1685614200000|2023-06-01 10:10:00|9086.1|9083.7|9088|9085.6|9088|9086.2|9085|9083.2|154
1685614500000|2023-06-01 10:15:00|9088.2|9085.8|9086.7|9085.2|9089.5|9088|9086.6|9084.2|146
1685614800000|2023-06-01 10:20:00|9086.4|9084.9|9087|9085.5|9087.2|9085.7|9083.1|9081.3|289
1685615100000|2023-06-01 10:25:00|9087.1|9085.6|9086.7|9085.2|9090.5|9088.9|9086.3|9084.8|271
1685615400000|2023-06-01 10:30:00|9086.6|9085.1|9084.9|9083.4|9086.7|9085.2|9083|9081.5|276
1685615700000|2023-06-01 10:35:00|9085|9083.5|9083.2|9081.7|9085.2|9083.7|9082.4|9080.5|259
1685616000000|2023-06-01 10:40:00|9083.3|9081.8|9080.5|9079|9083.5|9081.9|9079.1|9077.6|290
1685616300000|2023-06-01 10:45:00|9080.6|9079.1|9080.8|9079.3|9081.5|9080|9079.3|9077.8|254
1685616600000|2023-06-01 10:50:00|9080.7|9079.2|9083.1|9081.6|9083.4|9081.9|9079.6|9078.1|206
1685616900000|2023-06-01 10:55:00|9083.3|9081.8|9082.2|9080.7|9085|9083.5|9082.2|9080.7|274
1685617200000|2023-06-01 11:00:00|9082.3|9080.8|9082.2|9080.7|9082.3|9080.8|9079.6|9078.1|181
1685617500000|2023-06-01 11:05:00|9082.1|9080.6|9080.3|9078.8|9082.6|9081.1|9079.4|9077.9|211
1685617800000|2023-06-01 11:10:00|9080.4|9078.9|9077.4|9075.9|9080.5|9079|9077.4|9075.9|207
1685618100000|2023-06-01 11:15:00|9077.5|9076|9077|9074.6|9078.7|9076.8|9075.9|9074.4|234
1685618400000|2023-06-01 11:20:00|9077.1|9074.7|9077.6|9076.1|9078.5|9077|9076.9|9074.6|265
1685618700000|2023-06-01 11:25:00|9077.5|9076|9078.6|9077.1|9079.7|9077.9|9076.5|9075|201
1685619000000|2023-06-01 11:30:00|9078.5|9077|9078.5|9077|9079.9|9078.4|9077.5|9076|209
1685619300000|2023-06-01 11:35:00|9078.6|9077.1|9077|9075.5|9079.1|9077.6|9076.2|9074.7|223
1685619600000|2023-06-01 11:40:00|9076.6|9075.1|9077.4|9075|9078.3|9076.8|9076.3|9074.4|174
1685619900000|2023-06-01 11:45:00|9077.5|9075.1|9077.6|9076.1|9078.1|9076.3|9076.3|9074.2|164
1685620200000|2023-06-01 11:50:00|9077.7|9076.2|9082.1|9079.7|9083.1|9081.2|9077.7|9076.2|250
1685620500000|2023-06-01 11:55:00|9082.2|9079.8|9081.3|9079.8|9082.3|9080.2|9079|9077.5|260
1685620800000|2023-06-01 12:00:00|9081.4|9079.9|9088.6|9087.1|9088.9|9087.4|9079.8|9078.3|327
1685621100000|2023-06-01 12:05:00|9088.8|9087.3|9098.5|9097|9098.6|9097.1|9088.4|9086.9|304
1685621400000|2023-06-01 12:10:00|9098.9|9097.4|9103.3|9100.5|9105.1|9103|9098.8|9097.1|324
1685621700000|2023-06-01 12:15:00|9103|9100.4|9102.9|9100.5|9113.8|9110.3|9100.7|9097.5|911
1685622000000|2023-06-01 12:20:00|9103.2|9100.8|9106.8|9104.4|9111.9|9109.5|9103|9100.6|604
1685622300000|2023-06-01 12:25:00|9106.9|9104.5|9104.3|9099.3|9107.1|9104.7|9101.1|9099.1|341
1685622600000|2023-06-01 12:30:00|9104.4|9099.4|9095.8|9093.4|9106.7|9101.7|9088.6|9086.2|895
1685622900000|2023-06-01 12:35:00|9095.7|9093.3|9093.1|9091.6|9098.4|9096.3|9093.1|9091.6|562
1685623200000|2023-06-01 12:40:00|9093|9091.5|9094.8|9092.4|9100.6|9098.3|9092.9|9091.3|550
1685623500000|2023-06-01 12:45:00|9094.6|9092.2|9088.9|9087.4|9095.7|9093.3|9088.4|9086.9|479
1685623800000|2023-06-01 12:50:00|9089|9087.5|9085.7|9084.2|9089|9087.5|9085.1|9083.4|508
1685624100000|2023-06-01 12:55:00|9085.3|9083.8|9087.6|9086.1|9087.8|9086.3|9084.8|9082.7|457
1685624400000|2023-06-01 13:00:00|9087.5|9086|9087|9084.6|9090|9087.6|9086|9084.4|414
1685624700000|2023-06-01 13:05:00|9087.1|9084.7|9091|9089.5|9091|9089.5|9083.4|9081.7|422
1685625000000|2023-06-01 13:10:00|9091.1|9089.6|9096.6|9094.2|9097.2|9095.7|9090.4|9088.9|423
1685625300000|2023-06-01 13:15:00|9096.8|9094.4|9099.5|9097.1|9099.6|9097.7|9093|9090.6|327
1685625600000|2023-06-01 13:20:00|9099.4|9097|9099.1|9097.6|9102.3|9100.7|9097.8|9095.8|291
1685625900000|2023-06-01 13:25:00|9099|9097.5|9091.3|9089.8|9099.1|9097.6|9091.3|9089.8|312
1685626200000|2023-06-01 13:30:00|9091.1|9089.6|9080.9|9078.5|9092.3|9090.8|9078.6|9076.2|508
1685626500000|2023-06-01 13:35:00|9081|9078.6|9086.9|9084.5|9086.9|9085.1|9077|9075.5|509
1685626800000|2023-06-01 13:40:00|9087|9084.6|9083.4|9080.7|9094.9|9092.5|9083|9080.6|489
1685627100000|2023-06-01 13:45:00|9083.3|9080.8|9086.3|9084.8|9090.3|9087.9|9083.2|9080.8|488
1685627400000|2023-06-01 13:50:00|9086.6|9084.2|9084.4|9082.9|9086.9|9084.6|9080.3|9078.3|359
1685627700000|2023-06-01 13:55:00|9084.6|9082.2|9091.8|9086.8|9091.8|9089|9083.6|9081.2|489
1685628000000|2023-06-01 14:00:00|9091.7|9086.7|9085.4|9083|9091.7|9086.7|9076.5|9072.9|990
1685628300000|2023-06-01 14:05:00|9085.5|9083.1|9087.1|9085.6|9092.2|9090.7|9085|9083|794
1685628600000|2023-06-01 14:10:00|9087|9085.5|9091.3|9089.8|9094.5|9093|9086.9|9085.4|610
1685628900000|2023-06-01 14:15:00|9091.7|9090.2|9092.8|9091.3|9094.3|9092.8|9089.9|9088.4|515
1685629200000|2023-06-01 14:20:00|9092.9|9091.4|9090.8|9089.3|9095.1|9093.6|9088.9|9087.3|437
1685629500000|2023-06-01 14:25:00|9090.9|9089.4|9091.5|9090|9091.8|9090.3|9087.9|9086.4|390
1685629800000|2023-06-01 14:30:00|9091.6|9090.1|9092.5|9091|9094|9092.5|9090.2|9088.7|401
1685630100000|2023-06-01 14:35:00|9092.6|9091.1|9100.1|9098.6|9100.1|9098.6|9091.8|9090.3|432
1685630400000|2023-06-01 14:40:00|9100|9098.5|9093.5|9092|9100.7|9099.2|9092.7|9091.2|420
1685630700000|2023-06-01 14:45:00|9093.4|9091.9|9092.8|9091.3|9095.9|9094.4|9091.7|9090.2|490
1685631000000|2023-06-01 14:50:00|9092.3|9090.8|9091.8|9090.3|9094|9092.5|9086.9|9085.4|446
1685631300000|2023-06-01 14:55:00|9091.7|9090.2|9089|9087.5|9091.8|9090.3|9086.6|9085.1|390
1685631600000|2023-06-01 15:00:00|9089.1|9087.6|9088.9|9087.4|9093.6|9092.1|9088.5|9086.9|393
1685631900000|2023-06-01 15:05:00|9088.8|9087.3|9085.8|9084.3|9089.2|9087.7|9083.6|9082.1|408
1685632200000|2023-06-01 15:10:00|9085.7|9084.2|9087.7|9086.2|9088.1|9086.6|9085.3|9083.8|329
1685632500000|2023-06-01 15:15:00|9087.6|9086.1|9087.9|9086.4|9088.1|9086.6|9084|9082.5|303
1685632800000|2023-06-01 15:20:00|9087.7|9086.2|9087.9|9086.4|9091.1|9089.6|9087.2|9085.7|284
1685633100000|2023-06-01 15:25:00|9087.8|9086.3|9088.1|9086.6|9089.1|9087.6|9086.3|9084.8|279
1685633400000|2023-06-01 15:30:00|9088.2|9086.7|9078.5|9077|9088.9|9087.4|9078.4|9076.9|352
1685633700000|2023-06-01 15:35:00|9078.4|9076.9|9079.7|9078.2|9081|9079.5|9077.2|9075.7|343
1685634000000|2023-06-01 15:40:00|9079.6|9078.1|9080.7|9079.2|9081.6|9080.1|9078.4|9076.9|310
1685634300000|2023-06-01 15:45:00|9080.6|9079.1|9077.7|9076.2|9081|9079.5|9076.8|9075.3|227
1685634600000|2023-06-01 15:50:00|9077.6|9076.1|9073.3|9071.8|9077.6|9076.1|9072.8|9071.3|233
1685634900000|2023-06-01 15:55:00|9073.2|9071.7|9078.3|9076.8|9079.3|9077.8|9072|9070.5|295
1685635200000|2023-06-01 16:00:00|9078.4|9076.9|9076|9074.5|9078.4|9076.9|9075.5|9074|235
1685635500000|2023-06-01 16:05:00|9075.9|9074.4|9074.9|9073.4|9076.3|9074.8|9073.6|9072|227
1685635800000|2023-06-01 16:10:00|9074.8|9073.3|9072.1|9070.6|9075.4|9073.9|9070.9|9068.9|208
1685636100000|2023-06-01 16:15:00|9072|9070.5|9073.8|9072.3|9073.9|9072.4|9070|9068.5|298
1685636400000|2023-06-01 16:20:00|9073.9|9072.4|9074.6|9073.1|9076|9074.5|9073.4|9071.9|223
1685636700000|2023-06-01 16:25:00|9074.5|9073|9076.6|9075.1|9077.1|9075.6|9073.9|9072.4|157
1685637000000|2023-06-01 16:30:00|9076.7|9075.2|9073.4|9071.9|9076.9|9075.4|9072.4|9070.9|223
1685637300000|2023-06-01 16:35:00|9073.8|9072.3|9073.2|9071.7|9074.7|9073.2|9073.2|9071.7|141
1685637600000|2023-06-01 16:40:00|9073.1|9071.6|9071.5|9070|9074.5|9073|9071.5|9070|152
1685637900000|2023-06-01 16:45:00|9072|9070.5|9070.5|9069|9072.7|9071.2|9070.3|9068.8|170
1685638200000|2023-06-01 16:50:00|9070.7|9069.2|9070.5|9069|9071|9069.5|9067.5|9066|179
1685638500000|2023-06-01 16:55:00|9070.4|9068.9|9071.3|9069.8|9071.4|9069.9|9068.3|9066.8|166
1685638800000|2023-06-01 17:00:00|9071.2|9069.7|9073.1|9071.6|9074.3|9072.8|9070.2|9068.7|171
1685639100000|2023-06-01 17:05:00|9073|9071.5|9073.8|9072.3|9074|9072.5|9072.4|9070.9|154
1685639400000|2023-06-01 17:10:00|9073.7|9072.2|9072.9|9071.4|9073.8|9072.3|9071.6|9070.1|129
1685639700000|2023-06-01 17:15:00|9073|9071.5|9073.7|9072.2|9074.2|9072.7|9072.2|9070.7|135
1685640000000|2023-06-01 17:20:00|9073.5|9072|9070.6|9069.1|9073.5|9072|9070.4|9068.9|127
1685640300000|2023-06-01 17:25:00|9070.7|9069.2|9069.1|9067.6|9070.7|9069.2|9068.2|9066.7|148
1685640600000|2023-06-01 17:30:00|9069.2|9067.7|9068.7|9067.2|9070.3|9068.8|9068.5|9067|122
1685640900000|2023-06-01 17:35:00|9068.6|9067.1|9070.4|9068.9|9070.8|9069.3|9068.6|9067.1|133
1685641200000|2023-06-01 17:40:00|9070.5|9069|9069.8|9068.3|9070.9|9069.4|9069.5|9068|95
1685641500000|2023-06-01 17:45:00|9069.9|9068.4|9069|9067.5|9069.9|9068.4|9068.4|9066.9|95
1685641800000|2023-06-01 17:50:00|9068.9|9067.4|9067.1|9065.6|9069|9067.5|9067|9065.5|114
1685642100000|2023-06-01 17:55:00|9067|9065.5|9064.6|9063.1|9067.4|9065.9|9064.5|9063|197
1685642400000|2023-06-01 18:00:00|9064.7|9063.2|9059.8|9058.3|9064.8|9063.3|9059.5|9058|193
1685642700000|2023-06-01 18:05:00|9059.7|9058.2|9059.2|9057.7|9061.4|9059.9|9058.5|9057|161
1685643000000|2023-06-01 18:10:00|9059.1|9057.6|9056.4|9054.9|9059.2|9057.7|9055.2|9053.7|145
1685643300000|2023-06-01 18:15:00|9056.5|9055|9059.6|9058.1|9059.9|9058.4|9056.5|9055|148
1685643600000|2023-06-01 18:20:00|9059.5|9058|9058.1|9056.6|9059.7|9058.2|9057.8|9056.3|144
1685643900000|2023-06-01 18:25:00|9058|9056.5|9056.7|9055.2|9058|9056.5|9056.4|9054.9|145
1685644200000|2023-06-01 18:30:00|9056.6|9055.1|9055.5|9054|9056.6|9055.1|9054.8|9053.3|161
1685644500000|2023-06-01 18:35:00|9055.6|9054.1|9055.8|9054.3|9055.9|9054.4|9054.9|9053.4|134
1685644800000|2023-06-01 18:40:00|9055.9|9054.4|9056.2|9054.7|9057.2|9055.7|9055.6|9054.1|133
1685645100000|2023-06-01 18:45:00|9056.3|9054.8|9057.6|9056.1|9058.3|9056.8|9056.2|9054.7|157
1685645400000|2023-06-01 18:50:00|9057.5|9056|9057.7|9056.2|9059.1|9057.6|9057.5|9056|129
1685645700000|2023-06-01 18:55:00|9057.6|9056.1|9060.8|9059.3|9061.1|9059.6|9057.4|9055.9|184
1685646000000|2023-06-01 19:00:00|9060.7|9059.2|9061.5|9060|9062.2|9060.7|9060.5|9059|102
1685646300000|2023-06-01 19:05:00|9061.6|9060.1|9063.7|9062.2|9063.7|9062.2|9061.6|9060.1|85
1685646600000|2023-06-01 19:10:00|9063.8|9062.3|9065.4|9063.9|9066|9064.5|9063.4|9061.9|94
1685646900000|2023-06-01 19:15:00|9065.3|9063.8|9065.1|9063.6|9065.7|9064.2|9064.8|9063.3|35
1685647200000|2023-06-01 19:20:00|9064.6|9063.1|9065.1|9063.6|9065.2|9063.7|9064.4|9062.9|84
1685647500000|2023-06-01 19:25:00|9065|9063.5|9062.9|9061.4|9065.4|9063.9|9062.1|9060.6|137
1685647800000|2023-06-01 19:30:00|9062.8|9061.3|9061.1|9059.6|9062.9|9061.4|9060.4|9058.9|113
1685648100000|2023-06-01 19:35:00|9061|9059.5|9063.7|9062.2|9064.6|9063.1|9061|9059.5|146
1685648400000|2023-06-01 19:40:00|9063.6|9062.1|9063.5|9062|9063.9|9062.4|9063.2|9061.7|107
1685648700000|2023-06-01 19:45:00|9063.6|9062.1|9062.7|9061.2|9063.6|9062.1|9062.5|9061|88
1685649000000|2023-06-01 19:50:00|9062.8|9061.3|9062.7|9061.2|9062.8|9061.3|9061.8|9060.3|163
1685649300000|2023-06-01 19:55:00|9062.6|9061.1|9062|9060.5|9062.6|9061.1|9060.5|9059|114
1685649600000|2023-06-01 20:00:00|9062.1|9060.6|9060.6|9059.1|9062.9|9061.4|9060.6|9059.1|129
1685649900000|2023-06-01 20:05:00|9060.7|9059.2|9061.5|9060|9061.5|9060|9060.7|9059.2|52
1685650200000|2023-06-01 20:10:00|9061.8|9060.3|9061.5|9060|9061.8|9060.3|9061|9059.5|85
1685650500000|2023-06-01 20:15:00|9061.4|9059.9|9061.1|9059.6|9061.7|9060.2|9060.6|9059.1|139
1685650800000|2023-06-01 20:20:00|9061|9059.5|9061.8|9059.4|9061.9|9060|9060.5|9059|115
1685651100000|2023-06-01 20:25:00|9061.3|9059.8|9062.2|9060.7|9063|9061.5|9060.2|9058.7|194
1685651400000|2023-06-01 20:30:00|9062.1|9060.6|9060.9|9058.5|9062.2|9060.7|9060.5|9058.1|92
1685651700000|2023-06-01 20:35:00|9061|9058.6|9060.9|9058.5|9061.3|9059.3|9060.5|9058.4|355
1685652000000|2023-06-01 20:40:00|9061|9058.6|9060.2|9058.7|9061.4|9059.1|9060.1|9058.1|276
1685652300000|2023-06-01 20:45:00|9060.7|9058.3|9060.8|9058.4|9061.5|9059.1|9060.5|9058.1|37
1685652600000|2023-06-01 20:50:00|9060.9|9058.5|9058.5|9056.1|9060.9|9058.5|9058.1|9055.7|111
1685652900000|2023-06-01 20:55:00|9059.3|9055.4|9058.6|9052.1|9059.8|9055.9|9057.4|9052|215
1685653200000|2023-06-01 21:00:00|9060.5|9054|9063.9|9057.4|9064.9|9058.4|9058.4|9051.9|18
1685655000000|2023-06-01 21:30:00|9066|9059.5|9070|9063.5|9070.5|9064|9065|9058.5|281
1685655300000|2023-06-01 21:35:00|9070.3|9063.8|9068.2|9061.7|9070.3|9063.8|9066.9|9060.4|325
1685655600000|2023-06-01 21:40:00|9068.1|9061.6|9063.6|9057.1|9068.4|9061.9|9062.8|9056.3|375
1685655900000|2023-06-01 21:45:00|9062.5|9056|9061.6|9055.1|9065.4|9058.9|9060.6|9054.1|390
1685656200000|2023-06-01 21:50:00|9061.9|9055.4|9061.9|9055.4|9065.5|9059|9060|9053.5|343
1685656500000|2023-06-01 21:55:00|9062|9055.5|9064|9057.5|9066|9059.5|9061|9054.5|262
1685656800000|2023-06-01 22:00:00|9063.6|9057.1|9061.1|9054.6|9064.3|9057.8|9059.7|9053.3|334
1685657100000|2023-06-01 22:05:00|9060.4|9055.4|9059.1|9054.1|9061.7|9057.3|9059.1|9054.1|179
1685657400000|2023-06-01 22:10:00|9059.2|9054.2|9057.6|9054.1|9060|9055|9057.2|9053.1|209
1685657700000|2023-06-01 22:15:00|9057.3|9053.9|9056.4|9054|9057.3|9054.5|9056|9053.6|169
1685658000000|2023-06-01 22:20:00|9056.5|9054.1|9055.9|9053.5|9056.5|9054.1|9055.4|9053|108
1685658300000|2023-06-01 22:25:00|9056|9053.6|9057|9054.6|9057.3|9054.9|9055.9|9053.5|110
1685658600000|2023-06-01 22:30:00|9056.8|9054.4|9058.8|9056.4|9059|9056.6|9056.7|9054.3|80
1685658900000|2023-06-01 22:35:00|9058.7|9056.3|9058|9055.6|9059.5|9057.1|9058|9055.6|60
1685659200000|2023-06-01 22:40:00|9057.9|9055.5|9056.8|9054.4|9058.1|9055.7|9056.7|9054.3|69
1685659500000|2023-06-01 22:45:00|9056.7|9054.3|9056.4|9054|9057.1|9054.7|9056.4|9054|68
1685659800000|2023-06-01 22:50:00|9056.5|9054.1|9056.4|9054|9056.6|9054.2|9056.3|9053.9|26
1685660100000|2023-06-01 22:55:00|9056.3|9053.9|9055.1|9052.7|9056.5|9054.1|9055|9052.6|77
1685660400000|2023-06-01 23:00:00|9055|9052.6|9055.6|9053.2|9056.9|9054.5|9055|9052.6|222
1685660700000|2023-06-01 23:05:00|9055.7|9053.3|9056.1|9053.7|9056.5|9054.1|9055.5|9053.1|64
1685661000000|2023-06-01 23:10:00|9056.3|9053.9|9056.7|9054.3|9057.2|9054.8|9056.1|9053.7|67
1685661300000|2023-06-01 23:15:00|9056.8|9054.4|9057.3|9054.9|9057.4|9055|9056.6|9054.2|29
1685661600000|2023-06-01 23:20:00|9057.4|9055|9057.7|9055.3|9058.2|9055.8|9057.3|9054.9|29
1685661900000|2023-06-01 23:25:00|9057.8|9055.4|9058.6|9056.2|9058.6|9056.2|9057.8|9055.4|36
1685662200000|2023-06-01 23:30:00|9058.5|9056.1|9058.2|9055.8|9058.6|9056.2|9057.8|9055.4|18
1685662500000|2023-06-01 23:35:00|9057.9|9055.5|9058.3|9055.9|9058.3|9055.9|9057.7|9055.3|71
1685662800000|2023-06-01 23:40:00|9058.2|9055.8|9058.2|9055.8|9058.4|9056|9058.1|9055.7|101
1685663100000|2023-06-01 23:45:00|9058.3|9055.9|9057.2|9054.8|9058.7|9056.3|9057.1|9054.7|73
1685663400000|2023-06-01 23:50:00|9057.1|9054.7|9057.3|9054.9|9057.3|9054.9|9056.7|9054.3|45
1685663700000|2023-06-01 23:55:00|9057.2|9054.8|9057.7|9055.3|9057.8|9055.4|9057.2|9054.8|106
1685577600000|2023-06-01 00:00:00|9101.4|9099|9102.7|9100.3|9103|9100.6|9100.8|9098.4|155
1685577900000|2023-06-01 00:05:00|9102.8|9100.4|9103.9|9101.5|9105.3|9102.9|9102.8|9100.4|154
1685578200000|2023-06-01 00:10:00|9104|9101.6|9103.5|9101.1|9104.5|9102.6|9102.2|9099.8|127
1685578500000|2023-06-01 00:15:00|9103.6|9101.2|9104.2|9101.8|9104.7|9102.6|9103.2|9100.8|124
1685578800000|2023-06-01 00:20:00|9104.3|9101.9|9102.8|9100.4|9104.5|9102.4|9102.5|9100.1|117
1685579100000|2023-06-01 00:25:00|9102.7|9100.3|9103.1|9100.7|9103.1|9100.7|9101.1|9099.2|101
1685579400000|2023-06-01 00:30:00|9103.2|9100.8|9104.9|9102.5|9105.8|9103.4|9103|9100.6|122
1685579700000|2023-06-01 00:35:00|9105|9102.6|9104.5|9102.1|9105.5|9103.1|9103.9|9101.9|160
1685580000000|2023-06-01 00:40:00|9104.4|9102|9105.2|9103.7|9105.7|9104.2|9104.3|9101.9|123
1685580300000|2023-06-01 00:45:00|9105.1|9103.6|9104.3|9102.8|9106.1|9104.6|9104.2|9102.7|86
1685580600000|2023-06-01 00:50:00|9104.4|9102.9|9106.6|9104.2|9106.7|9104.8|9102.8|9101.3|179
1685580900000|2023-06-01 00:55:00|9106.8|9104.4|9106.1|9104.6|9106.9|9105.1|9105.5|9103.8|130
1685581200000|2023-06-01 01:00:00|9106.2|9104.7|9106.1|9104.6|9107.1|9105.2|9105.7|9103.3|201
1685581500000|2023-06-01 01:05:00|9106.4|9104.9|9105.4|9103.9|9106.7|9105.2|9105.2|9103.7|113
1685581800000|2023-06-01 01:10:00|9105.5|9104|9105.4|9103|9107|9105.5|9105.4|9103|134
1685582100000|2023-06-01 01:15:00|9106.3|9103.9|9106|9103.6|9107.5|9106|9105.5|9103.1|193
1685582400000|2023-06-01 01:20:00|9106.1|9103.7|9105.7|9103.3|9106.4|9104|9104.6|9102.2|169
1685582700000|2023-06-01 01:25:00|9105.8|9103.4|9106.7|9104.3|9106.9|9105|9105.1|9102.7|185
1685583000000|2023-06-01 01:30:00|9106.6|9104.2|9109.1|9106.7|9109.8|9107.8|9106|9103.6|169
1685583300000|2023-06-01 01:35:00|9109.2|9106.8|9111.7|9109.3|9111.7|9109.3|9108.7|9106.3|172
1685583600000|2023-06-01 01:40:00|9111.6|9109.2|9112.3|9109.9|9113.3|9110.9|9110.1|9108.2|118
1685583900000|2023-06-01 01:45:00|9111.9|9109.5|9108.7|9106.3|9112.5|9110.1|9108|9105.6|369
1685584200000|2023-06-01 01:50:00|9108.8|9106.4|9108.8|9106.4|9110.6|9108.2|9107.5|9105.1|209
1685584500000|2023-06-01 01:55:00|9108.7|9106.3|9106.9|9104.5|9108.8|9106.4|9105.7|9103.3|210
1685584800000|2023-06-01 02:00:00|9107|9104.6|9107.6|9105.2|9108.7|9106.3|9106.6|9104.2|158
1685585100000|2023-06-01 02:05:00|9107.7|9105.3|9107.4|9105|9109.3|9107.1|9107.4|9105|141
1685585400000|2023-06-01 02:10:00|9107.3|9104.9|9106.1|9103.7|9108|9105.6|9106|9103.6|117
1685585700000|2023-06-01 02:15:00|9106.2|9103.8|9107.9|9105.5|9107.9|9105.5|9105.5|9103.1|123
1685586000000|2023-06-01 02:20:00|9108|9105.6|9109|9106.6|9109.8|9107.4|9107.9|9105.5|131
1685586300000|2023-06-01 02:25:00|9108.9|9106.5|9109.2|9106.8|9109.3|9106.9|9108.7|9106.3|93
1685586600000|2023-06-01 02:30:00|9109.1|9106.7|9108|9105.6|9109.1|9106.7|9107.5|9105.1|108
1685586900000|2023-06-01 02:35:00|9108.4|9106|9108|9105.6|9108.5|9106.3|9107.3|9105|157
1685587200000|2023-06-01 02:40:00|9107.9|9105.5|9107.1|9105.6|9108|9106.5|9106.9|9105.2|88
1685587500000|2023-06-01 02:45:00|9107.2|9105.7|9106.9|9104.5|9107.8|9105.7|9106.3|9103.9|113
1685587800000|2023-06-01 02:50:00|9107|9104.6|9108|9105.6|9108.1|9105.9|9106.3|9103.9|89
1685588100000|2023-06-01 02:55:00|9107.9|9105.5|9107.1|9104.7|9108|9105.6|9106.8|9104.4|111
1685588400000|2023-06-01 03:00:00|9107.2|9104.8|9106.2|9103.8|9107.8|9105.4|9106.1|9103.7|104
1685588700000|2023-06-01 03:05:00|9106.1|9103.7|9105.1|9102.7|9106.9|9104.5|9104.7|9102.3|188
1685589000000|2023-06-01 03:10:00|9105.2|9102.8|9105.2|9103.7|9105.5|9104|9104.7|9102.3|61
1685589300000|2023-06-01 03:15:00|9105.3|9103.8|9105.3|9103.8|9105.6|9104.1|9105.2|9103.7|77
1685589600000|2023-06-01 03:20:00|9105.4|9103.9|9105.2|9103.7|9105.7|9104.2|9104.6|9103.1|66
1685589900000|2023-06-01 03:25:00|9105.1|9103.6|9105.5|9104|9105.9|9104.4|9105|9103.5|94
1685590200000|2023-06-01 03:30:00|9105.6|9104.1|9106.2|9104.7|9106.3|9104.8|9105.5|9103.5|79
1685590500000|2023-06-01 03:35:00|9106.3|9104.8|9108.9|9106.5|9109.3|9106.9|9106.3|9104.8|120
1685590800000|2023-06-01 03:40:00|9108.8|9106.4|9108.7|9106.3|9109.6|9107.2|9108.1|9105.7|113
1685591100000|2023-06-01 03:45:00|9108.8|9106.4|9109.7|9107.3|9110.2|9107.8|9108.5|9106.1|183
1685591400000|2023-06-01 03:50:00|9109.8|9107.4|9111.4|9109|9111.5|9109.1|9109.4|9107|121
1685591700000|2023-06-01 03:55:00|9111.5|9109.1|9110.5|9108.1|9112.1|9109.7|9110.5|9108.1|165
1685592000000|2023-06-01 04:00:00|9110.6|9108.2|9110.7|9108.3|9111.5|9109.1|9110.5|9108.1|181
1685592300000|2023-06-01 04:05:00|9110.8|9108.4|9109.8|9107.4|9110.8|9108.4|9109.3|9106.9|126
1685592600000|2023-06-01 04:10:00|9109.7|9107.3|9111.2|9108.8|9111.6|9109.2|9109.7|9107.3|144
1685592900000|2023-06-01 04:15:00|9111.3|9108.9|9109.5|9107.1|9111.3|9108.9|9109.5|9107.1|107
1685593200000|2023-06-01 04:20:00|9109.4|9107|9108.9|9106.5|9109.4|9107|9108.4|9106|101
1685593500000|2023-06-01 04:25:00|9108.6|9106.2|9107.6|9105.2|9108.8|9106.4|9106.8|9104.4|171
1685593800000|2023-06-01 04:30:00|9107.5|9105.1|9107.4|9105|9108.6|9106.2|9107.3|9104.9|182
1685594100000|2023-06-01 04:35:00|9107.3|9104.9|9109.4|9107|9109.4|9107|9106.9|9104.5|101
1685594400000|2023-06-01 04:40:00|9109.3|9106.9|9110.7|9108.3|9110.7|9108.3|9109.1|9106.7|116
1685594700000|2023-06-01 04:45:00|9110.6|9108.2|9109|9106.6|9110.7|9108.3|9108.6|9106.2|93
1685595000000|2023-06-01 04:50:00|9109.1|9106.7|9108.7|9106.3|9109.2|9106.8|9107.8|9106|69
1685595300000|2023-06-01 04:55:00|9108.6|9106.2|9110.7|9108.3|9111.6|9109.2|9108.6|9106.2|180
1685595600000|2023-06-01 05:00:00|9110.8|9108.4|9110.9|9108.5|9112.3|9109.9|9110.5|9108.1|226
1685595900000|2023-06-01 05:05:00|9111|9108.6|9108.9|9106.5|9111|9108.6|9108.3|9105.9|115
1685596200000|2023-06-01 05:10:00|9109|9106.6|9111|9108.6|9111.2|9108.8|9109|9106.6|165
1685596500000|2023-06-01 05:15:00|9111.1|9108.7|9110.9|9108.5|9111.3|9109.3|9110.5|9108.1|116
1685596800000|2023-06-01 05:20:00|9110.8|9108.4|9109.1|9106.7|9110.8|9108.4|9108.4|9106|128
1685597100000|2023-06-01 05:25:00|9109.3|9106.9|9110|9108.5|9110.9|9109|9108.8|9106.7|117
1685597400000|2023-06-01 05:30:00|9109.9|9108.4|9110.2|9107.8|9110.7|9108.4|9108.6|9106.2|183
1685597700000|2023-06-01 05:35:00|9110.7|9108.3|9111.7|9109.3|9113.5|9111.1|9110.7|9108.3|229
1685598000000|2023-06-01 05:40:00|9111.8|9109.4|9111.3|9108.9|9112.3|9110.1|9110.4|9108|175
1685598300000|2023-06-01 05:45:00|9111.2|9108.8|9112|9109.6|9114.2|9111.8|9110.6|9108.2|205
1685598600000|2023-06-01 05:50:00|9112.1|9109.7|9110.4|9108|9112.1|9109.7|9110.3|9107.9|128
1685598900000|2023-06-01 05:55:00|9110.3|9107.9|9111.3|9108.9|9111.7|9109.7|9110|9107.6|124
1685599200000|2023-06-01 06:00:00|9111.2|9108.8|9111.7|9109.3|9114.1|9111.7|9110.3|9107.9|271
1685599500000|2023-06-01 06:05:00|9111.8|9109.4|9111|9108.6|9112.2|9109.8|9109.4|9107|314
1685599800000|2023-06-01 06:10:00|9110.9|9108.5|9112.7|9111.2|9114.1|9111.8|9109.1|9106.7|292
1685600100000|2023-06-01 06:15:00|9112.2|9110.7|9110.9|9108.5|9115.3|9112.9|9110.9|9108.5|255
1685600400000|2023-06-01 06:20:00|9111|9108.6|9111.3|9108.9|9112|9109.6|9107.6|9105.2|212
1685600700000|2023-06-01 06:25:00|9111.2|9108.8|9111|9108.6|9111.6|9109.4|9108.9|9106.5|233
1685601000000|2023-06-01 06:30:00|9111.5|9109.1|9112.9|9110.5|9114.6|9113|9111|9108.6|258
1685601300000|2023-06-01 06:35:00|9113|9110.6|9107.4|9105|9113|9110.6|9107.4|9105|183
1685601600000|2023-06-01 06:40:00|9107.5|9105.1|9111.2|9108.8|9111.6|9109.2|9107.2|9104.8|226
1685601900000|2023-06-01 06:45:00|9110.7|9109.2|9108.1|9105.7|9111.6|9109.5|9106.7|9105.2|357
1685602200000|2023-06-01 06:50:00|9108.2|9105.8|9110.7|9108.3|9111.9|9110.2|9107.7|9105.3|281
1685602500000|2023-06-01 06:55:00|9110.8|9108.4|9111.1|9108.7|9113.1|9111.6|9108.2|9106.7|403
1685602800000|2023-06-01 07:00:00|9111.2|9108.8|9104.7|9103.2|9112.1|9109.9|9104.6|9103.1|470
1685603100000|2023-06-01 07:05:00|9104.8|9103.3|9105.7|9103.3|9108.9|9107.4|9103.1|9101.6|407
1685603400000|2023-06-01 07:10:00|9105.8|9103.4|9103.1|9100.7|9108.2|9106.5|9102.9|9100.7|353
1685603700000|2023-06-01 07:15:00|9103|9100.6|9105.7|9104.2|9106.2|9104.6|9103|9100.6|255
1685604000000|2023-06-01 07:20:00|9105.6|9104.1|9106.5|9105|9108.2|9106.2|9102.6|9101.1|254
1685604300000|2023-06-01 07:25:00|9106.4|9104.9|9108.4|9106|9109.6|9107.7|9106.1|9103.7|224
1685604600000|2023-06-01 07:30:00|9108.3|9105.9|9108.1|9106.6|9109.4|9107.9|9105.7|9103.5|277
1685604900000|2023-06-01 07:35:00|9108.2|9106.7|9109.2|9107.7|9110|9108.5|9105.2|9103.7|297
1685605200000|2023-06-01 07:40:00|9109.3|9107.8|9112.5|9111|9114.9|9113.4|9109.1|9107.6|438
1685605500000|2023-06-01 07:45:00|9112.6|9111.1|9112.4|9110|9114.5|9113|9111.1|9109.6|267
1685605800000|2023-06-01 07:50:00|9111.7|9110.2|9110.6|9108.2|9114.5|9112.6|9110.6|9108.2|287
1685606100000|2023-06-01 07:55:00|9110.7|9108.3|9110.3|9107.9|9112|9110.5|9108.7|9106.8|254
1685606400000|2023-06-01 08:00:00|9110|9108.5|9109.3|9107.8|9112.3|9110.4|9108.8|9106.6|284
1685606700000|2023-06-01 08:05:00|9109.2|9107.7|9108.7|9107.2|9110.3|9108.8|9107.2|9105.7|284
1685607000000|2023-06-01 08:10:00|9108.6|9107.1|9108.7|9107.2|9109.3|9107.8|9105.4|9103.8|284
1685607300000|2023-06-01 08:15:00|9108.8|9107.3|9106.2|9104.7|9109.7|9108.2|9106|9104.5|251
1685607600000|2023-06-01 08:20:00|9106.1|9104.6|9109.6|9108.1|9111.7|9109.3|9106|9103.8|236
1685607900000|2023-06-01 08:25:00|9109.4|9107.9|9109.2|9106.8|9110.4|9108.4|9107.9|9105.5|186
1685608200000|2023-06-01 08:30:00|9109|9106.6|9109.8|9108.3|9110.3|9108.4|9108.2|9106.5|171
1685608500000|2023-06-01 08:35:00|9110|9108.5|9109.3|9107.8|9111.6|9110.1|9108.1|9106.2|224
1685608800000|2023-06-01 08:40:00|9109.2|9107.7|9107.3|9105.8|9109.3|9107.8|9106.5|9105|195
1685609100000|2023-06-01 08:45:00|9107.4|9105.9|9105.6|9104.1|9107.8|9106|9104.2|9102|207
1685609400000|2023-06-01 08:50:00|9105.9|9104.4|9103.6|9101.2|9105.9|9104.4|9103.1|9101.2|184
1685609700000|2023-06-01 08:55:00|9103.5|9101.1|9102|9099.6|9103.9|9101.5|9101|9099.5|198
1685610000000|2023-06-01 09:00:00|9102.1|9099.7|9102.8|9101.3|9107.1|9104.9|9101.8|9099.7|367
1685610300000|2023-06-01 09:05:00|9102.9|9101.4|9102.1|9099.7|9103.5|9101.8|9101.1|9099.6|277
1685610600000|2023-06-01 09:10:00|9102.2|9099.8|9101.5|9100|9103.1|9101.6|9101|9099.5|254
1685610900000|2023-06-01 09:15:00|9101.4|9099.9|9100.1|9097.7|9102.7|9101.2|9097.8|9096.3|301
1685611200000|2023-06-01 09:20:00|9100.2|9097.8|9099.4|9097.9|9103.2|9101.7|9099.2|9097.4|255
1685611500000|2023-06-01 09:25:00|9099.3|9097.8|9100|9097.6|9101.4|9099.9|9096.6|9095.1|296
1685611800000|2023-06-01 09:30:00|9099.9|9097.5|9097.2|9095.7|9099.9|9098|9096.9|9095.4|240
1685612100000|2023-06-01 09:35:00|9097.3|9095.8|9095.6|9094.1|9097.4|9095.9|9094.6|9093.1|237
1685612400000|2023-06-01 09:40:00|9095.7|9094.2|9095.3|9092.9|9096.5|9095|9094.5|9092.9|222
1685612700000|2023-06-01 09:45:00|9095.4|9093|9091.4|9089.9|9095.5|9093.3|9088.8|9086.4|263
1685613000000|2023-06-01 09:50:00|9091.5|9090|9088.2|9086.7|9092.1|9090.6|9087.2|9085.7|314
1685613300000|2023-06-01 09:55:00|9088.6|9087.1|9085.3|9083.8|9088.6|9087.1|9083.5|9082|375
1685613600000|2023-06-01 10:00:00|9085.2|9083.7|9085.6|9083.2|9086.8|9085.2|9083|9081.5|309
1685613900000|2023-06-01 10:05:00|9085.5|9083.1|9086.2|9083.8|9086.7|9085.2|9084.9|9082.7|240
1685614200000|2023-06-01 10:10:00|9086.1|9083.7|9088|9085.6|9088|9086.2|9085|9083.2|154
1685614500000|2023-06-01 10:15:00|9088.2|9085.8|9086.7|9085.2|9089.5|9088|9086.6|9084.2|146
1685614800000|2023-06-01 10:20:00|9086.4|9084.9|9087|9085.5|9087.2|9085.7|9083.1|9081.3|289
1685615100000|2023-06-01 10:25:00|9087.1|9085.6|9086.7|9085.2|9090.5|9088.9|9086.3|9084.8|271
1685615400000|2023-06-01 10:30:00|9086.6|9085.1|9084.9|9083.4|9086.7|9085.2|9083|9081.5|276
1685615700000|2023-06-01 10:35:00|9085|9083.5|9083.2|9081.7|9085.2|9083.7|9082.4|9080.5|259
1685616000000|2023-06-01 10:40:00|9083.3|9081.8|9080.5|9079|9083.5|9081.9|9079.1|9077.6|290
1685616300000|2023-06-01 10:45:00|9080.6|9079.1|9080.8|9079.3|9081.5|9080|9079.3|9077.8|254
1685616600000|2023-06-01 10:50:00|9080.7|9079.2|9083.1|9081.6|9083.4|9081.9|9079.6|9078.1|206
1685616900000|2023-06-01 10:55:00|9083.3|9081.8|9082.2|9080.7|9085|9083.5|9082.2|9080.7|274
1685617200000|2023-06-01 11:00:00|9082.3|9080.8|9082.2|9080.7|9082.3|9080.8|9079.6|9078.1|181
1685617500000|2023-06-01 11:05:00|9082.1|9080.6|9080.3|9078.8|9082.6|9081.1|9079.4|9077.9|211
1685617800000|2023-06-01 11:10:00|9080.4|9078.9|9077.4|9075.9|9080.5|9079|9077.4|9075.9|207
1685618100000|2023-06-01 11:15:00|9077.5|9076|9077|9074.6|9078.7|9076.8|9075.9|9074.4|234
1685618400000|2023-06-01 11:20:00|9077.1|9074.7|9077.6|9076.1|9078.5|9077|9076.9|9074.6|265
1685618700000|2023-06-01 11:25:00|9077.5|9076|9078.6|9077.1|9079.7|9077.9|9076.5|9075|201
1685619000000|2023-06-01 11:30:00|9078.5|9077|9078.5|9077|9079.9|9078.4|9077.5|9076|209
1685619300000|2023-06-01 11:35:00|9078.6|9077.1|9077|9075.5|9079.1|9077.6|9076.2|9074.7|223
1685619600000|2023-06-01 11:40:00|9076.6|9075.1|9077.4|9075|9078.3|9076.8|9076.3|9074.4|174
1685619900000|2023-06-01 11:45:00|9077.5|9075.1|9077.6|9076.1|9078.1|9076.3|9076.3|9074.2|164
1685620200000|2023-06-01 11:50:00|9077.7|9076.2|9082.1|9079.7|9083.1|9081.2|9077.7|9076.2|250
1685620500000|2023-06-01 11:55:00|9082.2|9079.8|9081.3|9079.8|9082.3|9080.2|9079|9077.5|260
1685620800000|2023-06-01 12:00:00|9081.4|9079.9|9088.6|9087.1|9088.9|9087.4|9079.8|9078.3|327
1685621100000|2023-06-01 12:05:00|9088.8|9087.3|9098.5|9097|9098.6|9097.1|9088.4|9086.9|304
1685621400000|2023-06-01 12:10:00|9098.9|9097.4|9103.3|9100.5|9105.1|9103|9098.8|9097.1|324
1685621700000|2023-06-01 12:15:00|9103|9100.4|9102.9|9100.5|9113.8|9110.3|9100.7|9097.5|911
1685622000000|2023-06-01 12:20:00|9103.2|9100.8|9106.8|9104.4|9111.9|9109.5|9103|9100.6|604
1685622300000|2023-06-01 12:25:00|9106.9|9104.5|9104.3|9099.3|9107.1|9104.7|9101.1|9099.1|341
1685622600000|2023-06-01 12:30:00|9104.4|9099.4|9095.8|9093.4|9106.7|9101.7|9088.6|9086.2|895
1685622900000|2023-06-01 12:35:00|9095.7|9093.3|9093.1|9091.6|9098.4|9096.3|9093.1|9091.6|562
1685623200000|2023-06-01 12:40:00|9093|9091.5|9094.8|9092.4|9100.6|9098.3|9092.9|9091.3|550
1685623500000|2023-06-01 12:45:00|9094.6|9092.2|9088.9|9087.4|9095.7|9093.3|9088.4|9086.9|479
1685623800000|2023-06-01 12:50:00|9089|9087.5|9085.7|9084.2|9089|9087.5|9085.1|9083.4|508
1685624100000|2023-06-01 12:55:00|9085.3|9083.8|9087.6|9086.1|9087.8|9086.3|9084.8|9082.7|457
1685624400000|2023-06-01 13:00:00|9087.5|9086|9087|9084.6|9090|9087.6|9086|9084.4|414
1685624700000|2023-06-01 13:05:00|9087.1|9084.7|9091|9089.5|9091|9089.5|9083.4|9081.7|422
1685625000000|2023-06-01 13:10:00|9091.1|9089.6|9096.6|9094.2|9097.2|9095.7|9090.4|9088.9|423
1685625300000|2023-06-01 13:15:00|9096.8|9094.4|9099.5|9097.1|9099.6|9097.7|9093|9090.6|327
1685625600000|2023-06-01 13:20:00|9099.4|9097|9099.1|9097.6|9102.3|9100.7|9097.8|9095.8|291
1685625900000|2023-06-01 13:25:00|9099|9097.5|9091.3|9089.8|9099.1|9097.6|9091.3|9089.8|312
1685626200000|2023-06-01 13:30:00|9091.1|9089.6|9080.9|9078.5|9092.3|9090.8|9078.6|9076.2|508
1685626500000|2023-06-01 13:35:00|9081|9078.6|9086.9|9084.5|9086.9|9085.1|9077|9075.5|509
1685626800000|2023-06-01 13:40:00|9087|9084.6|9083.4|9080.7|9094.9|9092.5|9083|9080.6|489
1685627100000|2023-06-01 13:45:00|9083.3|9080.8|9086.3|9084.8|9090.3|9087.9|9083.2|9080.8|488
1685627400000|2023-06-01 13:50:00|9086.6|9084.2|9084.4|9082.9|9086.9|9084.6|9080.3|9078.3|359
1685627700000|2023-06-01 13:55:00|9084.6|9082.2|9091.8|9086.8|9091.8|9089|9083.6|9081.2|489
1685628000000|2023-06-01 14:00:00|9091.7|9086.7|9085.4|9083|9091.7|9086.7|9076.5|9072.9|990
1685628300000|2023-06-01 14:05:00|9085.5|9083.1|9087.1|9085.6|9092.2|9090.7|9085|9083|794
1685628600000|2023-06-01 14:10:00|9087|9085.5|9091.3|9089.8|9094.5|9093|9086.9|9085.4|610
1685628900000|2023-06-01 14:15:00|9091.7|9090.2|9092.8|9091.3|9094.3|9092.8|9089.9|9088.4|515
1685629200000|2023-06-01 14:20:00|9092.9|9091.4|9090.8|9089.3|9095.1|9093.6|9088.9|9087.3|437
1685629500000|2023-06-01 14:25:00|9090.9|9089.4|9091.5|9090|9091.8|9090.3|9087.9|9086.4|390
1685629800000|2023-06-01 14:30:00|9091.6|9090.1|9092.5|9091|9094|9092.5|9090.2|9088.7|401
1685630100000|2023-06-01 14:35:00|9092.6|9091.1|9100.1|9098.6|9100.1|9098.6|9091.8|9090.3|432
1685630400000|2023-06-01 14:40:00|9100|9098.5|9093.5|9092|9100.7|9099.2|9092.7|9091.2|420
1685630700000|2023-06-01 14:45:00|9093.4|9091.9|9092.8|9091.3|9095.9|9094.4|9091.7|9090.2|490
1685631000000|2023-06-01 14:50:00|9092.3|9090.8|9091.8|9090.3|9094|9092.5|9086.9|9085.4|446
1685631300000|2023-06-01 14:55:00|9091.7|9090.2|9089|9087.5|9091.8|9090.3|9086.6|9085.1|390
1685631600000|2023-06-01 15:00:00|9089.1|9087.6|9088.9|9087.4|9093.6|9092.1|9088.5|9086.9|393
1685631900000|2023-06-01 15:05:00|9088.8|9087.3|9085.8|9084.3|9089.2|9087.7|9083.6|9082.1|408
1685632200000|2023-06-01 15:10:00|9085.7|9084.2|9087.7|9086.2|9088.1|9086.6|9085.3|9083.8|329
1685632500000|2023-06-01 15:15:00|9087.6|9086.1|9087.9|9086.4|9088.1|9086.6|9084|9082.5|303
1685632800000|2023-06-01 15:20:00|9087.7|9086.2|9087.9|9086.4|9091.1|9089.6|9087.2|9085.7|284
1685633100000|2023-06-01 15:25:00|9087.8|9086.3|9088.1|9086.6|9089.1|9087.6|9086.3|9084.8|279
1685633400000|2023-06-01 15:30:00|9088.2|9086.7|9078.5|9077|9088.9|9087.4|9078.4|9076.9|352
1685633700000|2023-06-01 15:35:00|9078.4|9076.9|9079.7|9078.2|9081|9079.5|9077.2|9075.7|343
1685634000000|2023-06-01 15:40:00|9079.6|9078.1|9080.7|9079.2|9081.6|9080.1|9078.4|9076.9|310
1685634300000|2023-06-01 15:45:00|9080.6|9079.1|9077.7|9076.2|9081|9079.5|9076.8|9075.3|227
1685634600000|2023-06-01 15:50:00|9077.6|9076.1|9073.3|9071.8|9077.6|9076.1|9072.8|9071.3|233
1685634900000|2023-06-01 15:55:00|9073.2|9071.7|9078.3|9076.8|9079.3|9077.8|9072|9070.5|295
1685635200000|2023-06-01 16:00:00|9078.4|9076.9|9076|9074.5|9078.4|9076.9|9075.5|9074|235
1685635500000|2023-06-01 16:05:00|9075.9|9074.4|9074.9|9073.4|9076.3|9074.8|9073.6|9072|227
1685635800000|2023-06-01 16:10:00|9074.8|9073.3|9072.1|9070.6|9075.4|9073.9|9070.9|9068.9|208
1685636100000|2023-06-01 16:15:00|9072|9070.5|9073.8|9072.3|9073.9|9072.4|9070|9068.5|298
1685636400000|2023-06-01 16:20:00|9073.9|9072.4|9074.6|9073.1|9076|9074.5|9073.4|9071.9|223
1685636700000|2023-06-01 16:25:00|9074.5|9073|9076.6|9075.1|9077.1|9075.6|9073.9|9072.4|157
1685637000000|2023-06-01 16:30:00|9076.7|9075.2|9073.4|9071.9|9076.9|9075.4|9072.4|9070.9|223
1685637300000|2023-06-01 16:35:00|9073.8|9072.3|9073.2|9071.7|9074.7|9073.2|9073.2|9071.7|141
1685637600000|2023-06-01 16:40:00|9073.1|9071.6|9071.5|9070|9074.5|9073|9071.5|9070|152
1685637900000|2023-06-01 16:45:00|9072|9070.5|9070.5|9069|9072.7|9071.2|9070.3|9068.8|170
1685638200000|2023-06-01 16:50:00|9070.7|9069.2|9070.5|9069|9071|9069.5|9067.5|9066|179
1685638500000|2023-06-01 16:55:00|9070.4|9068.9|9071.3|9069.8|9071.4|9069.9|9068.3|9066.8|166
1685638800000|2023-06-01 17:00:00|9071.2|9069.7|9073.1|9071.6|9074.3|9072.8|9070.2|9068.7|171
1685639100000|2023-06-01 17:05:00|9073|9071.5|9073.8|9072.3|9074|9072.5|9072.4|9070.9|154
1685639400000|2023-06-01 17:10:00|9073.7|9072.2|9072.9|9071.4|9073.8|9072.3|9071.6|9070.1|129
1685639700000|2023-06-01 17:15:00|9073|9071.5|9073.7|9072.2|9074.2|9072.7|9072.2|9070.7|135
1685640000000|2023-06-01 17:20:00|9073.5|9072|9070.6|9069.1|9073.5|9072|9070.4|9068.9|127
1685640300000|2023-06-01 17:25:00|9070.7|9069.2|9069.1|9067.6|9070.7|9069.2|9068.2|9066.7|148
1685640600000|2023-06-01 17:30:00|9069.2|9067.7|9068.7|9067.2|9070.3|9068.8|9068.5|9067|122
1685640900000|2023-06-01 17:35:00|9068.6|9067.1|9070.4|9068.9|9070.8|9069.3|9068.6|9067.1|133
1685641200000|2023-06-01 17:40:00|9070.5|9069|9069.8|9068.3|9070.9|9069.4|9069.5|9068|95
1685641500000|2023-06-01 17:45:00|9069.9|9068.4|9069|9067.5|9069.9|9068.4|9068.4|9066.9|95
1685641800000|2023-06-01 17:50:00|9068.9|9067.4|9067.1|9065.6|9069|9067.5|9067|9065.5|114
1685642100000|2023-06-01 17:55:00|9067|9065.5|9064.6|9063.1|9067.4|9065.9|9064.5|9063|197
1685642400000|2023-06-01 18:00:00|9064.7|9063.2|9059.8|9058.3|9064.8|9063.3|9059.5|9058|193
1685642700000|2023-06-01 18:05:00|9059.7|9058.2|9059.2|9057.7|9061.4|9059.9|9058.5|9057|161
1685643000000|2023-06-01 18:10:00|9059.1|9057.6|9056.4|9054.9|9059.2|9057.7|9055.2|9053.7|145
1685643300000|2023-06-01 18:15:00|9056.5|9055|9059.6|9058.1|9059.9|9058.4|9056.5|9055|148
1685643600000|2023-06-01 18:20:00|9059.5|9058|9058.1|9056.6|9059.7|9058.2|9057.8|9056.3|144
1685643900000|2023-06-01 18:25:00|9058|9056.5|9056.7|9055.2|9058|9056.5|9056.4|9054.9|145
1685644200000|2023-06-01 18:30:00|9056.6|9055.1|9055.5|9054|9056.6|9055.1|9054.8|9053.3|161
1685644500000|2023-06-01 18:35:00|9055.6|9054.1|9055.8|9054.3|9055.9|9054.4|9054.9|9053.4|134
1685644800000|2023-06-01 18:40:00|9055.9|9054.4|9056.2|9054.7|9057.2|9055.7|9055.6|9054.1|133
1685645100000|2023-06-01 18:45:00|9056.3|9054.8|9057.6|9056.1|9058.3|9056.8|9056.2|9054.7|157
1685645400000|2023-06-01 18:50:00|9057.5|9056|9057.7|9056.2|9059.1|9057.6|9057.5|9056|129
1685645700000|2023-06-01 18:55:00|9057.6|9056.1|9060.8|9059.3|9061.1|9059.6|9057.4|9055.9|184
1685646000000|2023-06-01 19:00:00|9060.7|9059.2|9061.5|9060|9062.2|9060.7|9060.5|9059|102
1685646300000|2023-06-01 19:05:00|9061.6|9060.1|9063.7|9062.2|9063.7|9062.2|9061.6|9060.1|85
1685646600000|2023-06-01 19:10:00|9063.8|9062.3|9065.4|9063.9|9066|9064.5|9063.4|9061.9|94
1685646900000|2023-06-01 19:15:00|9065.3|9063.8|9065.1|9063.6|9065.7|9064.2|9064.8|9063.3|35
1685647200000|2023-06-01 19:20:00|9064.6|9063.1|9065.1|9063.6|9065.2|9063.7|9064.4|9062.9|84
1685647500000|2023-06-01 19:25:00|9065|9063.5|9062.9|9061.4|9065.4|9063.9|9062.1|9060.6|137
1685647800000|2023-06-01 19:30:00|9062.8|9061.3|9061.1|9059.6|9062.9|9061.4|9060.4|9058.9|113
1685648100000|2023-06-01 19:35:00|9061|9059.5|9063.7|9062.2|9064.6|9063.1|9061|9059.5|146
1685648400000|2023-06-01 19:40:00|9063.6|9062.1|9063.5|9062|9063.9|9062.4|9063.2|9061.7|107
1685648700000|2023-06-01 19:45:00|9063.6|9062.1|9062.7|9061.2|9063.6|9062.1|9062.5|9061|88
1685649000000|2023-06-01 19:50:00|9062.8|9061.3|9062.7|9061.2|9062.8|9061.3|9061.8|9060.3|163
1685649300000|2023-06-01 19:55:00|9062.6|9061.1|9062|9060.5|9062.6|9061.1|9060.5|9059|114
1685649600000|2023-06-01 20:00:00|9062.1|9060.6|9060.6|9059.1|9062.9|9061.4|9060.6|9059.1|129
1685649900000|2023-06-01 20:05:00|9060.7|9059.2|9061.5|9060|9061.5|9060|9060.7|9059.2|52
1685650200000|2023-06-01 20:10:00|9061.8|9060.3|9061.5|9060|9061.8|9060.3|9061|9059.5|85
1685650500000|2023-06-01 20:15:00|9061.4|9059.9|9061.1|9059.6|9061.7|9060.2|9060.6|9059.1|139
1685650800000|2023-06-01 20:20:00|9061|9059.5|9061.8|9059.4|9061.9|9060|9060.5|9059|115
1685651100000|2023-06-01 20:25:00|9061.3|9059.8|9062.2|9060.7|9063|9061.5|9060.2|9058.7|194
1685651400000|2023-06-01 20:30:00|9062.1|9060.6|9060.9|9058.5|9062.2|9060.7|9060.5|9058.1|92
1685651700000|2023-06-01 20:35:00|9061|9058.6|9060.9|9058.5|9061.3|9059.3|9060.5|9058.4|355
1685652000000|2023-06-01 20:40:00|9061|9058.6|9060.2|9058.7|9061.4|9059.1|9060.1|9058.1|276
1685652300000|2023-06-01 20:45:00|9060.7|9058.3|9060.8|9058.4|9061.5|9059.1|9060.5|9058.1|37
1685652600000|2023-06-01 20:50:00|9060.9|9058.5|9058.5|9056.1|9060.9|9058.5|9058.1|9055.7|111
1685652900000|2023-06-01 20:55:00|9059.3|9055.4|9058.6|9052.1|9059.8|9055.9|9057.4|9052|215
1685653200000|2023-06-01 21:00:00|9060.5|9054|9063.9|9057.4|9064.9|9058.4|9058.4|9051.9|18
1685655000000|2023-06-01 21:30:00|9066|9059.5|9070|9063.5|9070.5|9064|9065|9058.5|281
1685655300000|2023-06-01 21:35:00|9070.3|9063.8|9068.2|9061.7|9070.3|9063.8|9066.9|9060.4|325
1685655600000|2023-06-01 21:40:00|9068.1|9061.6|9063.6|9057.1|9068.4|9061.9|9062.8|9056.3|375
1685655900000|2023-06-01 21:45:00|9062.5|9056|9061.6|9055.1|9065.4|9058.9|9060.6|9054.1|390
1685656200000|2023-06-01 21:50:00|9061.9|9055.4|9061.9|9055.4|9065.5|9059|9060|9053.5|343
1685656500000|2023-06-01 21:55:00|9062|9055.5|9064|9057.5|9066|9059.5|9061|9054.5|262
1685656800000|2023-06-01 22:00:00|9063.6|9057.1|9061.1|9054.6|9064.3|9057.8|9059.7|9053.3|334
1685657100000|2023-06-01 22:05:00|9060.4|9055.4|9059.1|9054.1|9061.7|9057.3|9059.1|9054.1|179
1685657400000|2023-06-01 22:10:00|9059.2|9054.2|9057.6|9054.1|9060|9055|9057.2|9053.1|209
1685657700000|2023-06-01 22:15:00|9057.3|9053.9|9056.4|9054|9057.3|9054.5|9056|9053.6|169
1685658000000|2023-06-01 22:20:00|9056.5|9054.1|9055.9|9053.5|9056.5|9054.1|9055.4|9053|108
1685658300000|2023-06-01 22:25:00|9056|9053.6|9057|9054.6|9057.3|9054.9|9055.9|9053.5|110
1685658600000|2023-06-01 22:30:00|9056.8|9054.4|9058.8|9056.4|9059|9056.6|9056.7|9054.3|80
1685658900000|2023-06-01 22:35:00|9058.7|9056.3|9058|9055.6|9059.5|9057.1|9058|9055.6|60
1685659200000|2023-06-01 22:40:00|9057.9|9055.5|9056.8|9054.4|9058.1|9055.7|9056.7|9054.3|69
1685659500000|2023-06-01 22:45:00|9056.7|9054.3|9056.4|9054|9057.1|9054.7|9056.4|9054|68
1685659800000|2023-06-01 22:50:00|9056.5|9054.1|9056.4|9054|9056.6|9054.2|9056.3|9053.9|26
1685660100000|2023-06-01 22:55:00|9056.3|9053.9|9055.1|9052.7|9056.5|9054.1|9055|9052.6|77
1685660400000|2023-06-01 23:00:00|9055|9052.6|9055.6|9053.2|9056.9|9054.5|9055|9052.6|222
1685660700000|2023-06-01 23:05:00|9055.7|9053.3|9056.1|9053.7|9056.5|9054.1|9055.5|9053.1|64
1685661000000|2023-06-01 23:10:00|9056.3|9053.9|9056.7|9054.3|9057.2|9054.8|9056.1|9053.7|67
1685661300000|2023-06-01 23:15:00|9056.8|9054.4|9057.3|9054.9|9057.4|9055|9056.6|9054.2|29
1685661600000|2023-06-01 23:20:00|9057.4|9055|9057.7|9055.3|9058.2|9055.8|9057.3|9054.9|29
1685661900000|2023-06-01 23:25:00|9057.8|9055.4|9058.6|9056.2|9058.6|9056.2|9057.8|9055.4|36
1685662200000|2023-06-01 23:30:00|9058.5|9056.1|9058.2|9055.8|9058.6|9056.2|9057.8|9055.4|18
1685662500000|2023-06-01 23:35:00|9057.9|9055.5|9058.3|9055.9|9058.3|9055.9|9057.7|9055.3|71
1685662800000|2023-06-01 23:40:00|9058.2|9055.8|9058.2|9055.8|9058.4|9056|9058.1|9055.7|101
1685663100000|2023-06-01 23:45:00|9058.3|9055.9|9057.2|9054.8|9058.7|9056.3|9057.1|9054.7|73
1685663400000|2023-06-01 23:50:00|9057.1|9054.7|9057.3|9054.9|9057.3|9054.9|9056.7|9054.3|45
1685663700000|2023-06-01 23:55:00|9057.2|9054.8|9057.7|9055.3|9057.8|9055.4|9057.2|9054.8|106
1685664000000|2023-06-02 00:00:00|9057.6|9055.2|9058.3|9055.9|9058.6|9056.2|9055.7|9053.3|160
1685664300000|2023-06-02 00:05:00|9058.2|9055.8|9056.3|9053.9|9058.3|9055.9|9055.9|9053.5|167
1685664600000|2023-06-02 00:10:00|9055.2|9052.8|9058|9055.6|9058.4|9056|9054.3|9051.9|123
1685664900000|2023-06-02 00:15:00|9058.1|9055.7|9058.7|9056.3|9059.5|9057.1|9058.1|9055.7|112
1685665200000|2023-06-02 00:20:00|9058.9|9056.5|9056.7|9054.3|9059.5|9057.1|9056.4|9054|88
1685665500000|2023-06-02 00:25:00|9057|9054.6|9057|9054.6|9057.7|9055.3|9057|9054.6|70
1685665800000|2023-06-02 00:30:00|9057.1|9054.7|9056.3|9053.9|9057.9|9055.5|9056.2|9053.8|87
1685666100000|2023-06-02 00:35:00|9056.2|9053.8|9057.1|9054.7|9057.4|9055|9055.9|9053.5|123
1685666400000|2023-06-02 00:40:00|9056.9|9054.5|9053.6|9052.1|9057.1|9054.7|9053|9051.5|91
1685666700000|2023-06-02 00:45:00|9053.7|9052.2|9056.2|9053.8|9056.8|9054.4|9053.7|9051.6|100
1685667000000|2023-06-02 00:50:00|9056.3|9053.9|9051.5|9050|9056.3|9053.9|9051.5|9050|143
1685667300000|2023-06-02 00:55:00|9052.1|9049.7|9053.6|9051.2|9053.8|9051.7|9052.1|9049.7|105
1685667600000|2023-06-02 01:00:00|9053.5|9051.1|9051.8|9049.4|9053.5|9051.1|9050.4|9048|128
1685667900000|2023-06-02 01:05:00|9051.7|9049.3|9055.4|9053|9056|9053.6|9051.7|9049.3|151
1685668200000|2023-06-02 01:10:00|9055.5|9053.1|9054.4|9052|9055.6|9053.2|9053.1|9050.7|98
1685668500000|2023-06-02 01:15:00|9054.6|9052.2|9054.7|9052.3|9055.3|9052.9|9053.5|9051.1|128
1685668800000|2023-06-02 01:20:00|9054.8|9052.4|9054.1|9051.7|9054.8|9052.4|9052.7|9050.3|153
1685669100000|2023-06-02 01:25:00|9054|9051.6|9054.8|9052.4|9054.9|9052.5|9053.4|9051|145
1685669400000|2023-06-02 01:30:00|9054.7|9052.3|9055.9|9053.5|9056.4|9054|9054.2|9051.8|130
1685669700000|2023-06-02 01:35:00|9056|9053.6|9054.5|9052.1|9056.2|9053.8|9052.9|9050.5|179
1685670000000|2023-06-02 01:40:00|9054.6|9052.2|9055.2|9052.8|9055.7|9053.3|9053.6|9051.2|164
1685670300000|2023-06-02 01:45:00|9055.1|9052.7|9051.2|9048.8|9055.3|9052.9|9049.9|9047.5|235
1685670600000|2023-06-02 01:50:00|9051|9048.6|9052.6|9050.2|9052.7|9050.3|9050.4|9048|183
1685670900000|2023-06-02 01:55:00|9052.7|9050.3|9054.3|9051.9|9054.6|9052.2|9052.4|9050|160
1685671200000|2023-06-02 02:00:00|9054.2|9051.8|9054.5|9052.1|9055.4|9053|9053.9|9051.5|123
1685671500000|2023-06-02 02:05:00|9054.4|9052|9053.7|9051.3|9054.4|9052|9053.6|9051.2|63
1685671800000|2023-06-02 02:10:00|9053.6|9051.2|9052|9049.6|9053.6|9051.2|9050.5|9048.1|161
1685672100000|2023-06-02 02:15:00|9051.9|9049.5|9052.1|9049.7|9052.8|9050.4|9051.7|9049.3|74
1685672400000|2023-06-02 02:20:00|9052.2|9049.8|9051.3|9049.8|9052.9|9050.5|9050.8|9049.1|77
1685672700000|2023-06-02 02:25:00|9051.4|9049.9|9050.3|9048.8|9051.9|9049.9|9050|9047.9|116
1685673000000|2023-06-02 02:30:00|9050.4|9048.9|9050.6|9048.2|9051|9049.2|9049.5|9047.1|99
1685673300000|2023-06-02 02:35:00|9050.7|9048.3|9050.9|9048.5|9051.7|9049.3|9050.4|9048|81
1685673600000|2023-06-02 02:40:00|9050.7|9048.3|9050.4|9048|9051.2|9048.8|9050.3|9047.9|104
1685673900000|2023-06-02 02:45:00|9050.5|9048.1|9049.7|9047.3|9050.9|9048.5|9049.7|9047.3|201
1685674200000|2023-06-02 02:50:00|9049.6|9047.2|9050.3|9047.9|9050.4|9048|9047.6|9045.6|142
1685674500000|2023-06-02 02:55:00|9050.4|9048|9049.2|9046.8|9050.6|9048.2|9049.1|9046.7|165
1685674800000|2023-06-02 03:00:00|9049.1|9046.7|9048.2|9045.8|9050.2|9047.8|9047.6|9045.2|149
1685675100000|2023-06-02 03:05:00|9048.1|9045.7|9047.6|9045.2|9048.2|9045.8|9045.9|9043.5|136
1685675400000|2023-06-02 03:10:00|9047.5|9045.1|9045.5|9043.1|9047.7|9045.3|9045.4|9043|120
1685675700000|2023-06-02 03:15:00|9045.4|9043|9044.3|9041.9|9045.7|9043.3|9043.5|9041.1|131
1685676000000|2023-06-02 03:20:00|9044.1|9041.7|9046|9043.6|9046.1|9043.7|9043.5|9041.1|79
1685676300000|2023-06-02 03:25:00|9046.1|9043.7|9045.3|9042.9|9046.5|9044.1|9045|9042.6|66
1685676600000|2023-06-02 03:30:00|9045.4|9043|9047|9044.6|9047.4|9045|9045.3|9042.9|68
1685676900000|2023-06-02 03:35:00|9047.1|9044.7|9048.8|9046.4|9049.9|9047.5|9046.9|9044.5|132
1685677200000|2023-06-02 03:40:00|9048.9|9046.5|9047.1|9044.7|9049.1|9046.7|9047.1|9044.7|69
1685677500000|2023-06-02 03:45:00|9047|9044.6|9046.6|9044.2|9047.2|9044.8|9045.4|9043|100
1685677800000|2023-06-02 03:50:00|9046.3|9043.9|9045|9042.6|9047.1|9044.7|9045|9042.6|115
1685678100000|2023-06-02 03:55:00|9045.1|9042.7|9045.2|9042.8|9045.2|9043.1|9044.6|9042.2|57
1685678400000|2023-06-02 04:00:00|9045.3|9042.9|9046.5|9044.1|9046.5|9044.1|9045.2|9042.8|93
1685678700000|2023-06-02 04:05:00|9046.4|9044|9046.4|9044|9046.4|9044|9045.4|9043|94
1685679000000|2023-06-02 04:10:00|9046.3|9043.9|9046.8|9044.4|9047.3|9044.9|9046.2|9043.8|115
1685679300000|2023-06-02 04:15:00|9046.9|9044.5|9046.3|9043.9|9046.9|9044.5|9045.7|9043.5|98
1685679600000|2023-06-02 04:20:00|9046.6|9044.2|9047.4|9045|9047.7|9045.4|9046.6|9044.2|126
1685679900000|2023-06-02 04:25:00|9047.5|9045.1|9047.7|9045.3|9048.6|9046.2|9047.4|9045|84
1685680200000|2023-06-02 04:30:00|9047.6|9045.2|9047.7|9045.3|9048.4|9046|9047.3|9044.9|77
1685680500000|2023-06-02 04:35:00|9048|9045.6|9049.1|9046.7|9049.8|9047.4|9048|9045.6|105
1685680800000|2023-06-02 04:40:00|9049|9046.6|9049.2|9047.7|9049.5|9047.9|9047.6|9046.1|101
1685681100000|2023-06-02 04:45:00|9049.1|9047.6|9050|9047.6|9050.6|9048.2|9048.8|9046.4|153
1685681400000|2023-06-02 04:50:00|9049.7|9047.3|9047.6|9045.2|9050.1|9047.7|9046.5|9044.3|168
1685681700000|2023-06-02 04:55:00|9047.7|9045.3|9047.8|9046.3|9049.3|9047.4|9047.4|9045|166
1685682000000|2023-06-02 05:00:00|9047.9|9046.4|9048.8|9046.4|9049.5|9047.1|9047.9|9045.7|185
1685682300000|2023-06-02 05:05:00|9048.7|9046.3|9047.7|9045.3|9049.3|9046.9|9047.2|9044.8|92
1685682600000|2023-06-02 05:10:00|9047.6|9045.2|9047.3|9044.9|9048.5|9046.1|9046.6|9044.2|199
1685682900000|2023-06-02 05:15:00|9047.4|9045|9047.4|9045|9048.1|9045.7|9046.4|9044|186
1685683200000|2023-06-02 05:20:00|9047.5|9045.1|9047.5|9045.1|9048.5|9046.1|9047.3|9044.9|127
1685683500000|2023-06-02 05:25:00|9047.4|9045|9049.6|9047.2|9049.8|9047.4|9046.6|9044.2|131
1685683800000|2023-06-02 05:30:00|9049.5|9047.1|9051|9048.6|9051.1|9048.7|9048.3|9045.9|132
1685684100000|2023-06-02 05:35:00|9050.9|9048.5|9048.1|9045.7|9051.6|9049.2|9047.3|9044.9|186
1685684400000|2023-06-02 05:40:00|9048.2|9045.8|9048|9045.6|9048.6|9046.2|9046.9|9044.5|245
1685684700000|2023-06-02 05:45:00|9047.9|9045.5|9046.5|9044.1|9047.9|9045.5|9045.8|9043.7|228
1685685000000|2023-06-02 05:50:00|9046.4|9044|9046.4|9044|9046.6|9044.5|9045.4|9043|197
1685685300000|2023-06-02 05:55:00|9046.3|9043.9|9045.6|9043.2|9046.6|9044.2|9044.6|9042.2|158
1685685600000|2023-06-02 06:00:00|9044.7|9042.3|9040.9|9038.5|9044.9|9042.5|9040.4|9038.4|359
1685685900000|2023-06-02 06:05:00|9041|9038.6|9039.5|9038|9044.9|9042.5|9038.8|9037.2|306
1685686200000|2023-06-02 06:10:00|9039.6|9038.1|9039|9037.5|9039.9|9038.4|9038|9035.6|187
1685686500000|2023-06-02 06:15:00|9038.9|9037.4|9038.8|9036.4|9041|9039.1|9038.2|9035.8|199
1685686800000|2023-06-02 06:20:00|9038.9|9036.5|9037.5|9035.1|9039.6|9037.2|9036.7|9034.4|285
1685687100000|2023-06-02 06:25:00|9037.6|9035.2|9042.2|9039.8|9042.4|9040.6|9037.6|9035.2|255
1685687400000|2023-06-02 06:30:00|9042.1|9039.7|9041.4|9039|9043.8|9041.4|9040.5|9038.1|215
1685687700000|2023-06-02 06:35:00|9041.5|9039.1|9041.2|9038.8|9041.7|9039.3|9039.8|9037.4|194
1685688000000|2023-06-02 06:40:00|9040.7|9039.2|9040.1|9037.7|9041.8|9039.4|9039.4|9037|196
1685688300000|2023-06-02 06:45:00|9040|9037.6|9042.3|9039.9|9042.4|9040|9040|9037.6|302
1685688600000|2023-06-02 06:50:00|9042.2|9039.8|9042.8|9040.4|9043|9040.6|9041.8|9039.4|143
1685688900000|2023-06-02 06:55:00|9042.9|9040.5|9040.9|9039.4|9044.4|9042|9040.7|9038.8|241
1685689200000|2023-06-02 07:00:00|9040.8|9039.3|9041.4|9039|9044.2|9041.8|9040.1|9037.8|396
1685689500000|2023-06-02 07:05:00|9041.3|9038.9|9040.9|9038.5|9043|9040.6|9039.1|9036.7|287
1685689800000|2023-06-02 07:10:00|9040.8|9038.4|9042.1|9039.7|9043.9|9041.9|9038.3|9036.2|282
1685690100000|2023-06-02 07:15:00|9042|9039.6|9041.5|9039.1|9044.3|9041.9|9041.2|9038.8|230
1685690400000|2023-06-02 07:20:00|9041.7|9039.3|9039.9|9037.5|9042.4|9040|9039.8|9037.4|250
1685690700000|2023-06-02 07:25:00|9040|9037.6|9037.2|9034.8|9041.3|9038.9|9037.2|9034.8|253
1685691000000|2023-06-02 07:30:00|9037.1|9034.7|9039.8|9038.3|9041.7|9039.3|9036|9033.6|326
1685691300000|2023-06-02 07:35:00|9039.9|9038.4|9041.9|9039.5|9042.2|9039.8|9039.9|9037.5|340
1685691600000|2023-06-02 07:40:00|9041.8|9039.4|9047.1|9044.7|9047.4|9045|9041.8|9039.4|269
1685691900000|2023-06-02 07:45:00|9047.2|9044.8|9047|9044.6|9048.5|9046.1|9046|9043.6|189
1685692200000|2023-06-02 07:50:00|9047.1|9044.7|9051.4|9049|9051.8|9049.4|9045.4|9043|286
1685692500000|2023-06-02 07:55:00|9051.1|9048.7|9052.3|9050.8|9053.4|9051.2|9047.7|9045.6|371
1685692800000|2023-06-02 08:00:00|9052.2|9050.7|9048.5|9046.1|9052.9|9051|9048.1|9046|400
1685693100000|2023-06-02 08:05:00|9048.4|9046|9046.4|9044|9048.4|9046|9045.4|9043.1|214
1685693400000|2023-06-02 08:10:00|9046.3|9043.9|9047.2|9044.8|9048.9|9046.5|9045.9|9043.5|221
1685693700000|2023-06-02 08:15:00|9046.8|9044.4|9046.8|9044.4|9049.3|9047.3|9046.3|9044|272
1685694000000|2023-06-02 08:20:00|9046.7|9044.3|9044.7|9042.3|9046.8|9045.1|9044.4|9042.3|244
1685694300000|2023-06-02 08:25:00|9044.8|9042.4|9044.9|9043.4|9046|9043.7|9042.9|9040.5|196
1685694600000|2023-06-02 08:30:00|9044.8|9043.3|9041.5|9040|9045.2|9043.4|9040.2|9038.4|225
1685694900000|2023-06-02 08:35:00|9041.6|9040.1|9040.5|9038.1|9043.8|9041.5|9040.5|9038.1|261
1685695200000|2023-06-02 08:40:00|9040.6|9038.2|9042.4|9040.9|9043.5|9041.4|9039.9|9037.5|215
1685695500000|2023-06-02 08:45:00|9042.3|9040.8|9043.9|9042.4|9044.1|9042.6|9042|9040.5|173
1685695800000|2023-06-02 08:50:00|9044|9042.5|9041.5|9040|9045.7|9044.2|9041.5|9040|218
1685696100000|2023-06-02 08:55:00|9041.4|9039.9|9045.3|9042.9|9046.7|9044.3|9040|9038.2|340
1685696400000|2023-06-02 09:00:00|9045.2|9042.8|9051.6|9049.2|9053.2|9050.8|9044.1|9041.7|283
1685696700000|2023-06-02 09:05:00|9051.5|9049.1|9055.3|9053.8|9055.9|9054.4|9051.5|9049.1|273
1685697000000|2023-06-02 09:10:00|9055.2|9053.7|9054.3|9052.8|9055.4|9053.9|9052.9|9051.4|203
1685697300000|2023-06-02 09:15:00|9054.4|9052.9|9052.9|9051.4|9054.4|9052.9|9051.5|9050|239
1685697600000|2023-06-02 09:20:00|9052.8|9051.3|9056.8|9055.3|9057.1|9055.6|9051.8|9050.3|273
1685697900000|2023-06-02 09:25:00|9056.9|9055.4|9058.8|9057.3|9059|9057.5|9056.8|9055.3|304
1685698200000|2023-06-02 09:30:00|9058.9|9057.4|9056.4|9054.9|9059.1|9057.6|9055.1|9052.8|297
1685698500000|2023-06-02 09:35:00|9056.5|9055|9058.2|9056.7|9059.7|9058.2|9056.1|9054.6|172
1685698800000|2023-06-02 09:40:00|9058.3|9056.8|9055.8|9054.3|9058.7|9057.2|9054.5|9052.7|227
1685699100000|2023-06-02 09:45:00|9055.7|9054.2|9054.7|9053.2|9055.8|9054.3|9053.8|9052.3|250
1685699400000|2023-06-02 09:50:00|9054.8|9053.3|9056.6|9055.1|9056.7|9055.2|9054.7|9053.2|195
1685699700000|2023-06-02 09:55:00|9056.7|9055.2|9057|9055.5|9057.6|9056.1|9053.9|9052.4|235
1685700000000|2023-06-02 10:00:00|9057.1|9055.6|9054.1|9052.6|9057.8|9056.3|9053.7|9052.2|219
1685700300000|2023-06-02 10:05:00|9054|9052.5|9054.1|9052.6|9055.6|9053.8|9053.6|9052.1|159
1685700600000|2023-06-02 10:10:00|9054.2|9052.7|9055.5|9053.1|9055.7|9054.2|9053.7|9052.2|189
1685700900000|2023-06-02 10:15:00|9055.6|9053.2|9053.7|9052.2|9056.3|9054.8|9053.5|9052|167
1685701200000|2023-06-02 10:20:00|9053.8|9052.3|9053.8|9052.3|9054.6|9052.7|9052.9|9051|144
1685701500000|2023-06-02 10:25:00|9053.9|9052.4|9052|9050.5|9053.9|9052.4|9051.5|9050|136
1685701800000|2023-06-02 10:30:00|9052.1|9050.6|9049.9|9048.4|9052.3|9050.8|9049.2|9047.7|258
1685702100000|2023-06-02 10:35:00|9050|9048.5|9050.8|9049.3|9050.9|9049.4|9049.9|9048.4|186
1685702400000|2023-06-02 10:40:00|9050.9|9049.4|9048.9|9047.4|9050.9|9049.4|9047.9|9046.4|188
1685702700000|2023-06-02 10:45:00|9049|9047.5|9049.1|9047.6|9049.8|9048.3|9046.3|9044.2|248
1685703000000|2023-06-02 10:50:00|9049.2|9047.7|9054|9052.5|9055|9053.5|9049.2|9047.7|217
1685703300000|2023-06-02 10:55:00|9054.1|9052.6|9055.8|9054.3|9058.6|9057.1|9051.6|9049.7|267
1685703600000|2023-06-02 11:00:00|9055.6|9054.1|9058.8|9057.3|9059|9057.5|9055.2|9053.7|283
1685703900000|2023-06-02 11:05:00|9058.7|9057.2|9059.1|9057.6|9059.2|9057.7|9055.5|9054|235
1685704200000|2023-06-02 11:10:00|9059|9057.5|9058.5|9057|9059.8|9058.3|9057.9|9056.4|209
1685704500000|2023-06-02 11:15:00|9058.6|9057.1|9062.1|9060.6|9062.8|9061.3|9058.4|9056.9|189
1685704800000|2023-06-02 11:20:00|9062|9060.5|9062.7|9061.2|9063.5|9062|9061.2|9059.7|187
1685705100000|2023-06-02 11:25:00|9063|9061.5|9060.8|9059.3|9064.1|9062.6|9060.7|9059.2|221
1685705400000|2023-06-02 11:30:00|9060.7|9059.2|9064.9|9063.4|9065.2|9063.7|9060.7|9059.2|195
1685705700000|2023-06-02 11:35:00|9064.8|9063.3|9066.8|9065.3|9067.9|9066.4|9063.9|9062.4|232
1685706000000|2023-06-02 11:40:00|9066.7|9065.2|9065|9063.5|9067.6|9066.1|9064.4|9062.9|228
1685706300000|2023-06-02 11:45:00|9064.9|9063.4|9065|9063.5|9066.5|9065|9064.3|9062.8|270
1685706600000|2023-06-02 11:50:00|9065.1|9063.6|9066.6|9065.1|9066.6|9065.1|9064|9062.5|169
1685706900000|2023-06-02 11:55:00|9066.5|9065|9069.2|9067.7|9070.5|9069|9066|9064.5|297
1685707200000|2023-06-02 12:00:00|9069|9067.5|9067.7|9066.2|9069.2|9067.7|9065.4|9063.9|293
1685707500000|2023-06-02 12:05:00|9067.8|9066.3|9067.6|9066.1|9068.5|9067|9066.7|9065.2|225
1685707800000|2023-06-02 12:10:00|9067.9|9066.4|9067.9|9066.4|9068.4|9066.9|9065.6|9064.1|244
1685708100000|2023-06-02 12:15:00|9067.8|9066.3|9066.8|9065.3|9068.3|9066.8|9064.6|9063.1|272
1685708400000|2023-06-02 12:20:00|9067|9065.5|9067.7|9065.3|9068.6|9067.1|9066.8|9065.3|273
1685708700000|2023-06-02 12:25:00|9067.8|9065.4|9065.6|9060.6|9067.9|9065.8|9059.3|9057|578
1685709000000|2023-06-02 12:30:00|9065.7|9060.7|9066|9063.6|9088.6|9083.6|9063.8|9060.3|1624
1685709300000|2023-06-02 12:35:00|9065.9|9063.5|9064.4|9062|9070.2|9067.8|9060.4|9058|985
1685709600000|2023-06-02 12:40:00|9064.2|9061.8|9073|9071.5|9074.9|9073.4|9059.5|9058|861
1685709900000|2023-06-02 12:45:00|9072.9|9071.4|9078|9076.5|9078.1|9076.6|9069.6|9067.5|715
1685710200000|2023-06-02 12:50:00|9077.9|9076.4|9077|9075.5|9087.3|9085.1|9076.8|9075.1|827
1685710500000|2023-06-02 12:55:00|9077.2|9075.7|9074.6|9073.1|9079.1|9077.6|9073.8|9072.2|580
1685710800000|2023-06-02 13:00:00|9074.2|9072.7|9065.7|9063.3|9074.5|9073|9063.6|9061.2|621
1685711100000|2023-06-02 13:05:00|9065.8|9063.4|9063.4|9061.9|9066.5|9064.4|9060.2|9057.9|544
1685711400000|2023-06-02 13:10:00|9064|9062.5|9067.5|9065.1|9069.1|9066.7|9061.2|9058.8|475
1685711700000|2023-06-02 13:15:00|9067.6|9065.2|9065.7|9064.2|9067.6|9065.2|9063.2|9061.6|385
1685712000000|2023-06-02 13:20:00|9065.8|9064.3|9059.3|9057.8|9065.8|9064.3|9059.2|9057.7|373
1685712300000|2023-06-02 13:25:00|9059.4|9057.9|9051.6|9049.2|9059.4|9057.9|9049.9|9048.4|463
1685712600000|2023-06-02 13:30:00|9051.5|9049.1|9049.3|9046.9|9053.6|9051.2|9048.6|9046.2|518
1685712900000|2023-06-02 13:35:00|9049.4|9047|9059.5|9057.1|9059.5|9057.2|9049|9046.6|527
1685713200000|2023-06-02 13:40:00|9059.6|9057.2|9059.6|9057.2|9061.4|9059|9054.5|9052.1|466
1685713500000|2023-06-02 13:45:00|9059.5|9057.1|9071.1|9068.7|9071.2|9068.8|9058.4|9056.5|681
1685713800000|2023-06-02 13:50:00|9071|9068.6|9070.1|9067.7|9072.8|9071.1|9067.4|9065.4|580
1685714100000|2023-06-02 13:55:00|9070.2|9067.8|9076.9|9075.4|9078.8|9077|9070.2|9067.8|491
1685714400000|2023-06-02 14:00:00|9076.8|9075.3|9068.2|9066.7|9077.1|9075.6|9067.7|9065.3|462
1685714700000|2023-06-02 14:05:00|9068.1|9066.6|9077.1|9074.7|9077.8|9075.9|9067.8|9066.3|406
1685715000000|2023-06-02 14:10:00|9077.2|9074.8|9079|9077.5|9081.1|9079.6|9075.3|9073.7|458
1685715300000|2023-06-02 14:15:00|9078.9|9077.4|9077.8|9075.4|9081.1|9079.3|9076.5|9074.1|510
1685715600000|2023-06-02 14:20:00|9077.7|9075.3|9087.7|9085.3|9090|9087.6|9077.6|9075.2|516
1685715900000|2023-06-02 14:25:00|9088|9085.6|9085.1|9082.7|9089.7|9088.1|9082.7|9080.5|485
1685716200000|2023-06-02 14:30:00|9085|9082.6|9085.4|9083.9|9087.1|9085.1|9083.1|9081.2|440
1685716500000|2023-06-02 14:35:00|9085.3|9083.8|9077.1|9074.7|9086.1|9084.3|9076.6|9074.6|435
1685716800000|2023-06-02 14:40:00|9077|9074.6|9076.5|9075|9077.6|9076.1|9073.7|9072.2|341
1685717100000|2023-06-02 14:45:00|9076.4|9074.9|9077.2|9075.7|9079.3|9077.8|9074.7|9073.2|370
1685717400000|2023-06-02 14:50:00|9077.3|9075.8|9078.3|9076.8|9079|9077.5|9074|9072.5|353
1685717700000|2023-06-02 14:55:00|9078.4|9076.9|9072.9|9071.4|9079.8|9078.3|9072.2|9070.7|546
1685718000000|2023-06-02 15:00:00|9073|9071.5|9074.4|9072.9|9076|9074.5|9070|9068.5|446
1685718300000|2023-06-02 15:05:00|9074.5|9073|9072.3|9070.8|9074.7|9073.2|9069.5|9067.6|306
1685718600000|2023-06-02 15:10:00|9072.6|9071.1|9070.4|9068.9|9074.8|9073.3|9069.9|9068.4|293
1685718900000|2023-06-02 15:15:00|9070.5|9069|9072.3|9070.8|9072.5|9071|9068.9|9067.4|236
1685719200000|2023-06-02 15:20:00|9072.4|9070.9|9071.2|9069.7|9075.2|9073.7|9071.2|9069.7|268
1685719500000|2023-06-02 15:25:00|9071|9069.5|9071.5|9070|9074.1|9071.9|9070.1|9068.3|244
1685719800000|2023-06-02 15:30:00|9071.4|9069.9|9073|9071.5|9074.3|9072.8|9071.1|9069|260
1685720100000|2023-06-02 15:35:00|9072.9|9071.4|9074.8|9073.3|9075.5|9074|9071.8|9070.3|210
1685720400000|2023-06-02 15:40:00|9074.7|9073.2|9077.6|9076.1|9077.8|9076.3|9074.2|9072.7|249
1685720700000|2023-06-02 15:45:00|9077.5|9076|9080.9|9079.4|9081.8|9080.3|9076.3|9074.8|248
1685721000000|2023-06-02 15:50:00|9080.8|9079.3|9076.8|9075.3|9081.2|9079.7|9076.3|9074.8|220
1685721300000|2023-06-02 15:55:00|9076.7|9075.2|9076.4|9074.9|9077.4|9075.9|9075.8|9074.3|235
1685721600000|2023-06-02 16:00:00|9076.5|9075|9078.5|9077|9080.9|9078.7|9076.5|9074.3|169
1685721900000|2023-06-02 16:05:00|9078.4|9076.9|9081.1|9079.6|9081.6|9080.1|9078.2|9076.3|172
1685722200000|2023-06-02 16:10:00|9081|9079.5|9083.5|9082|9086.4|9084.9|9081|9079.5|294
1685722500000|2023-06-02 16:15:00|9083.4|9081.9|9084.7|9082.3|9085.9|9084.2|9082.4|9080.9|154
1685722800000|2023-06-02 16:20:00|9084.6|9082.2|9089.8|9088.3|9090.7|9089.2|9084.4|9082.2|259
1685723100000|2023-06-02 16:25:00|9089.7|9088.2|9088.5|9087|9090.5|9089|9087.2|9085.7|248
1685723400000|2023-06-02 16:30:00|9088.4|9086.9|9085.7|9084.2|9088.4|9086.9|9084.4|9082.6|186
1685723700000|2023-06-02 16:35:00|9085.6|9084.1|9085.5|9084|9086|9084.2|9084.3|9082.6|155
1685724000000|2023-06-02 16:40:00|9085.4|9083.9|9085.8|9083.4|9087.3|9084.9|9085|9083|186
1685724300000|2023-06-02 16:45:00|9085.9|9083.5|9086.6|9085.1|9087.6|9086.1|9085.6|9083.4|180
1685724600000|2023-06-02 16:50:00|9086.7|9085.2|9085.9|9084.4|9087.3|9085.7|9085.7|9083.9|175
1685724900000|2023-06-02 16:55:00|9086|9084.5|9086.5|9085|9086.8|9085.3|9085.5|9084|247
1685725200000|2023-06-02 17:00:00|9086.4|9084.9|9085.2|9083.7|9087.1|9085.6|9085.2|9083.7|209
1685725500000|2023-06-02 17:05:00|9085.1|9083.6|9085|9083.5|9088.8|9087.1|9084.8|9083.3|194
1685725800000|2023-06-02 17:10:00|9084.6|9083.1|9085.4|9083.9|9085.5|9084|9084.5|9083|144
1685726100000|2023-06-02 17:15:00|9085.5|9084|9084.3|9082.8|9085.9|9084.4|9083.9|9082.4|144
1685726400000|2023-06-02 17:20:00|9083.8|9082.3|9082.6|9081.1|9084.3|9082.8|9082.6|9081.1|178
1685726700000|2023-06-02 17:25:00|9082.7|9081.2|9082.2|9079.8|9083.5|9082|9081.2|9079.7|249
1685727000000|2023-06-02 17:30:00|9082|9079.6|9082.9|9081.4|9083.3|9081.4|9081.9|9079.6|212
1685727300000|2023-06-02 17:35:00|9083|9081.5|9084.9|9083.4|9085.1|9083.6|9083|9081.5|152
1685727600000|2023-06-02 17:40:00|9084.7|9083.2|9090|9088.5|9090.4|9088.6|9084.6|9083.1|163
1685727900000|2023-06-02 17:45:00|9089.9|9088.4|9088.5|9087|9090.2|9088.7|9088.3|9086.8|142
1685728200000|2023-06-02 17:50:00|9088.4|9086.9|9088.7|9087.2|9088.7|9087.2|9087.8|9086|171
1685728500000|2023-06-02 17:55:00|9088.6|9087.1|9089.7|9088.2|9089.9|9088.4|9088.6|9087.1|237
1685728800000|2023-06-02 18:00:00|9089.6|9088.1|9090.5|9089|9090.7|9089.2|9088.3|9086.8|125
1685729100000|2023-06-02 18:05:00|9090.6|9089.1|9089.9|9088.4|9090.6|9089.1|9089.2|9087.7|178
1685729400000|2023-06-02 18:10:00|9090|9088.5|9091.5|9090|9092|9090.5|9090|9088.5|187
1685729700000|2023-06-02 18:15:00|9091.6|9090.1|9089.4|9087.9|9091.6|9090.1|9088.9|9087.4|199
1685730000000|2023-06-02 18:20:00|9089.5|9088|9089|9087.5|9090.3|9088.8|9089|9087.4|219
1685730300000|2023-06-02 18:25:00|9088.9|9087.4|9087.8|9086.3|9089.4|9087.9|9087.4|9085.9|177
1685730600000|2023-06-02 18:30:00|9087.7|9086.2|9087.2|9085.7|9089.1|9087.6|9087|9085.5|141
1685730900000|2023-06-02 18:35:00|9087.1|9085.6|9086.4|9084.9|9087.4|9085.9|9085.1|9083.6|165
1685731200000|2023-06-02 18:40:00|9086.3|9084.8|9087.6|9086.1|9088.4|9086.9|9086.3|9084.8|157
1685731500000|2023-06-02 18:45:00|9087.8|9086.3|9087|9085.5|9087.9|9086.4|9085.9|9084.4|143
1685731800000|2023-06-02 18:50:00|9087.1|9085.6|9088|9086.5|9088|9086.5|9086.2|9084.7|161
1685732100000|2023-06-02 18:55:00|9088.1|9086.6|9088.4|9086.9|9089.9|9088.4|9088|9086.5|176
1685732400000|2023-06-02 19:00:00|9088.1|9086.6|9087.3|9085.8|9088.1|9086.6|9085.7|9084.2|210
1685732700000|2023-06-02 19:05:00|9087.4|9085.9|9088.6|9087.1|9088.7|9087.2|9086.4|9084.9|113
1685733000000|2023-06-02 19:10:00|9088.4|9086.9|9087.4|9085.9|9088.7|9087.2|9087.3|9085.8|91
1685733300000|2023-06-02 19:15:00|9087.3|9085.8|9086.5|9085|9087.4|9085.9|9085.8|9084.3|92
1685733600000|2023-06-02 19:20:00|9086.3|9084.8|9088.6|9087.1|9088.8|9087.3|9086.3|9084.8|115
1685733900000|2023-06-02 19:25:00|9088.7|9087.2|9090.9|9089.4|9090.9|9089.4|9088.2|9086.7|119
1685734200000|2023-06-02 19:30:00|9090.8|9089.3|9091.9|9090.4|9092.7|9091.2|9090.6|9089.1|125
1685734500000|2023-06-02 19:35:00|9091.8|9090.3|9090.3|9088.8|9091.9|9090.4|9089.9|9088.4|119
1685734800000|2023-06-02 19:40:00|9090.4|9088.9|9090.6|9089.1|9091.7|9090.2|9090.3|9088.8|157
1685735100000|2023-06-02 19:45:00|9090.5|9089|9090.4|9088.9|9091|9089.5|9089.7|9088.2|131
1685735400000|2023-06-02 19:50:00|9090.5|9089|9091.5|9089.1|9092.2|9090.7|9090.5|9089|227
1685735700000|2023-06-02 19:55:00|9091|9089.5|9090.8|9089.3|9091.2|9089.6|9088.4|9086.9|227
1685736000000|2023-06-02 20:00:00|9090.7|9089.2|9091.6|9089.2|9092.1|9089.7|9089|9086.9|199
1685736300000|2023-06-02 20:05:00|9091.8|9089.4|9091.2|9088.8|9092.1|9089.8|9090.9|9088.5|94
1685736600000|2023-06-02 20:10:00|9091.3|9088.9|9090.7|9088.3|9091.4|9089|9089.5|9087.1|139
1685736900000|2023-06-02 20:15:00|9090.6|9088.2|9091.2|9088.8|9092.6|9090.2|9090.6|9088.2|97
1685737200000|2023-06-02 20:20:00|9091.1|9088.7|9091.9|9089.5|9092.4|9090|9090.5|9088.1|76
1685737500000|2023-06-02 20:25:00|9091.8|9089.4|9091.2|9088.8|9091.9|9090|9090.8|9088.4|62
1685737800000|2023-06-02 20:30:00|9091.1|9088.7|9092|9089.6|9092.1|9089.7|9090.9|9088.6|32
1685738100000|2023-06-02 20:35:00|9091.9|9089.5|9092.7|9090.3|9092.9|9090.5|9091.8|9089.4|112
1685738400000|2023-06-02 20:40:00|9092.6|9090.2|9092.2|9089.8|9092.6|9090.2|9091.9|9089.5|103
1685738700000|2023-06-02 20:45:00|9091.8|9089.4|9092.4|9089.7|9092.5|9090|9090.6|9088.2|121
1685739000000|2023-06-02 20:50:00|9092.2|9089.8|9090.9|9088.2|9092.6|9089.9|9090.4|9087.4|307
1685739300000|2023-06-02 20:55:00|9091.7|9087.6|9092.1|9085.6|9094|9087.7|9090.8|9085|388
1685908800000|2023-06-04 20:00:00|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|1
1685909100000|2023-06-04 20:05:00|9088.4|9077.4|9088.5|9077.5|9088.5|9077.5|9088.4|9077.4|2
1685909400000|2023-06-04 20:10:00|9091.4|9080.4|9087.7|9076.7|9091.4|9080.4|9087.7|9076.7|3
1685909700000|2023-06-04 20:15:00|9088.7|9077.7|9088.5|9077.5|9089.6|9078.6|9087.7|9076.7|5
1685910000000|2023-06-04 20:20:00|9091.4|9080.4|9088.3|9077.3|9091.4|9080.4|9088.3|9077.3|2
1685910300000|2023-06-04 20:25:00|9088.5|9077.5|9088.5|9077.5|9088.5|9077.5|9088.5|9077.5|1
1685910600000|2023-06-04 20:30:00|9091.4|9080.4|9088.5|9077.5|9091.4|9080.4|9087.9|9076.9|4
1685910900000|2023-06-04 20:35:00|9091.4|9080.4|9088.7|9077.7|9091.4|9080.4|9088.7|9077.7|4
1685911200000|2023-06-04 20:40:00|9088.5|9077.5|9088.6|9077.6|9089.7|9078.7|9088.2|9077.2|5
1685911500000|2023-06-04 20:45:00|9088.5|9077.5|9091.4|9080.4|9091.4|9080.4|9088.5|9077.5|4
1685911800000|2023-06-04 20:50:00|9090.1|9079.1|9090.9|9079.9|9090.9|9079.9|9090.1|9079.1|4
1685912100000|2023-06-04 20:55:00|9091.6|9079.1|9089.4|9076.9|9091.6|9079.1|9089.3|9076.8|7
1685912400000|2023-06-04 21:00:00|9092.1|9079.6|9092.4|9079.9|9092.5|9080|9090.4|9077.9|9
1685912700000|2023-06-04 21:05:00|9092.1|9079.6|9090.3|9077.8|9092.1|9079.6|9090|9077.5|19
1685913000000|2023-06-04 21:10:00|9091.1|9078.6|9091.2|9078.7|9091.2|9078.7|9090.2|9077.7|5
1685913300000|2023-06-04 21:15:00|9091.6|9079.1|9092|9079.5|9092|9079.5|9089.7|9077.2|8
1685913600000|2023-06-04 21:20:00|9091.7|9079.2|9088.6|9082.1|9092.1|9082.5|9088.1|9078.3|27
1685913900000|2023-06-04 21:25:00|9088.5|9082|9088.5|9082|9088.9|9082.4|9088.5|9082|7
1685914200000|2023-06-04 21:30:00|9088.2|9081.7|9088.3|9081.8|9088.6|9082.1|9087.9|9081.4|31
1685914500000|2023-06-04 21:35:00|9088.2|9081.7|9088.8|9082.3|9088.9|9082.4|9088.2|9081.7|22
1685914800000|2023-06-04 21:40:00|9088.9|9082.4|9088.8|9082.3|9089|9082.5|9088.7|9082.2|26
1685915100000|2023-06-04 21:45:00|9088.6|9082.1|9088.6|9082.1|9088.9|9082.4|9088.5|9082|23
1685915400000|2023-06-04 21:50:00|9088.7|9082.2|9089|9082.5|9090|9083.5|9088.6|9082.1|35
1685915700000|2023-06-04 21:55:00|9088.8|9082.3|9085.6|9079.1|9089.5|9083|9084.8|9078.3|85
1685916000000|2023-06-04 22:00:00|9085.8|9079.3|9094.4|9088.7|9094.6|9089.2|9085.8|9079.3|155
1685916300000|2023-06-04 22:05:00|9093.6|9089.4|9090.2|9087.6|9093.6|9089.8|9090.1|9087|58
1685916600000|2023-06-04 22:10:00|9090.1|9087.5|9088.7|9086|9090.3|9087.5|9088.4|9085.4|100
1685916900000|2023-06-04 22:15:00|9088.6|9085.9|9089.3|9086.9|9089.4|9086.9|9088.4|9085.7|193
1685917200000|2023-06-04 22:20:00|9089.1|9086.7|9089.1|9086.7|9090.4|9087.7|9088.7|9086.1|131
1685917500000|2023-06-04 22:25:00|9089|9086.6|9088.9|9086.4|9089.9|9087.5|9088.5|9085.9|152
1685917800000|2023-06-04 22:30:00|9089.3|9086.8|9090|9087.6|9090.2|9087.8|9089.3|9086.6|130
1685918100000|2023-06-04 22:35:00|9089.9|9087.5|9090.5|9088.1|9090.9|9088.5|9089.7|9087.3|61
1685918400000|2023-06-04 22:40:00|9090.4|9088|9090.8|9088.4|9090.9|9088.5|9090.1|9087.7|70
1685918700000|2023-06-04 22:45:00|9090.6|9088.2|9092|9089.6|9092.2|9089.8|9090.5|9088.1|65
1685919000000|2023-06-04 22:50:00|9092.3|9089.9|9092.4|9090|9092.7|9090.3|9092|9089.6|92
1685919300000|2023-06-04 22:55:00|9092.6|9090.2|9094.1|9091.7|9094.2|9091.8|9092.3|9089.9|90
1685919600000|2023-06-04 23:00:00|9094.2|9091.8|9094.1|9091.7|9094.8|9092.4|9093.7|9091.3|143
1685919900000|2023-06-04 23:05:00|9094.2|9091.8|9094.9|9092.5|9095.4|9093|9093.7|9091.3|139
1685920200000|2023-06-04 23:10:00|9095|9092.6|9096|9093.6|9096|9093.6|9094.6|9092.2|82
1685920500000|2023-06-04 23:15:00|9095.9|9093.5|9097|9094.6|9097.9|9095.5|9095.6|9093.2|88
1685920800000|2023-06-04 23:20:00|9096.9|9094.5|9097.5|9095.1|9097.5|9095.1|9096.4|9094|89
1685921100000|2023-06-04 23:25:00|9097.8|9095.4|9098.8|9096.4|9099.1|9096.7|9097.7|9095.3|134
1685921400000|2023-06-04 23:30:00|9098.7|9096.3|9100.2|9097.8|9100.8|9098.4|9098.6|9096.2|124
1685921700000|2023-06-04 23:35:00|9100.1|9097.7|9099.4|9097|9100.2|9097.8|9098.9|9096.5|127
1685922000000|2023-06-04 23:40:00|9099.3|9096.9|9100.3|9097.9|9100.3|9097.9|9099.2|9096.8|179
1685922300000|2023-06-04 23:45:00|9100.4|9098|9099.4|9097|9100.5|9098.1|9099.2|9096.8|236
1685922600000|2023-06-04 23:50:00|9099.3|9096.9|9100.8|9098.4|9101|9098.6|9099.3|9096.9|95
1685922900000|2023-06-04 23:55:00|9100.9|9098.5|9099.6|9097.2|9101.1|9098.7|9098.5|9096.1|102
1685923200000|2023-06-05 00:00:00|9099.5|9097.1|9103.3|9100.9|9103.7|9101.3|9099|9096.6|178
1685923500000|2023-06-05 00:05:00|9103.2|9100.8|9103.5|9101.1|9104.7|9102.3|9102.4|9100|135
1685923800000|2023-06-05 00:10:00|9103.9|9101.5|9103.1|9100.7|9104.1|9101.7|9101.7|9099.3|112
1685924100000|2023-06-05 00:15:00|9103|9100.6|9106|9103.6|9106.1|9103.7|9102.6|9100.2|128
1685924400000|2023-06-05 00:20:00|9105.8|9103.4|9102.7|9100.3|9105.8|9103.4|9102.1|9099.7|166
1685924700000|2023-06-05 00:25:00|9102.8|9100.4|9105|9102.6|9105|9102.6|9102.6|9100.2|145
1685925000000|2023-06-05 00:30:00|9104.9|9102.5|9105.5|9103.1|9106.6|9104.2|9104.3|9101.9|183
1685925300000|2023-06-05 00:35:00|9105.4|9103|9104.3|9101.9|9105.8|9103.4|9103.6|9101.2|129
1685925600000|2023-06-05 00:40:00|9104.4|9102|9103.8|9101.4|9104.4|9102|9103.4|9101|142
1685925900000|2023-06-05 00:45:00|9103.7|9101.3|9103.2|9100.8|9104.1|9101.7|9102.9|9100.5|192
1685926200000|2023-06-05 00:50:00|9103.3|9100.9|9103.1|9100.7|9103.5|9101.6|9101.7|9099.3|180
1685926500000|2023-06-05 00:55:00|9103.2|9100.8|9103.3|9100.9|9104.6|9102.2|9103|9100.6|153
1685926800000|2023-06-05 01:00:00|9103.2|9100.8|9100.3|9097.9|9103.7|9101.3|9099.6|9097.2|182
1685927100000|2023-06-05 01:05:00|9100.5|9098.1|9100.5|9098.1|9100.8|9098.4|9098.8|9096.4|144
1685927400000|2023-06-05 01:10:00|9101.2|9098.8|9101.1|9098.7|9102.2|9099.8|9100|9097.6|191
1685927700000|2023-06-05 01:15:00|9101.2|9098.8|9106.2|9103.8|9106.6|9104.6|9100.8|9098.4|215
1685928000000|2023-06-05 01:20:00|9106.3|9103.9|9105.2|9102.8|9107|9104.6|9104.8|9102.4|199
1685928300000|2023-06-05 01:25:00|9105|9102.6|9105.8|9103.4|9106.7|9104.3|9104.9|9102.5|138
1685928600000|2023-06-05 01:30:00|9105.7|9103.3|9106.2|9103.8|9107|9104.6|9104.8|9102.4|218
1685928900000|2023-06-05 01:35:00|9106.3|9103.9|9105.7|9103.3|9106.4|9104|9104.5|9102.1|167
1685929200000|2023-06-05 01:40:00|9105.6|9103.2|9104.5|9102.1|9105.8|9103.4|9103|9100.6|163
1685929500000|2023-06-05 01:45:00|9104.4|9102|9103.1|9100.7|9104.6|9102.2|9101.1|9098.7|255
1685929800000|2023-06-05 01:50:00|9103.2|9100.8|9103.2|9100.8|9103.8|9101.4|9102.4|9100|156
1685930100000|2023-06-05 01:55:00|9103|9100.6|9102.4|9100|9103.1|9100.7|9102.3|9099.9|167
1685930400000|2023-06-05 02:00:00|9102.5|9100.1|9101.1|9098.7|9102.8|9100.4|9100.2|9097.8|204
1685930700000|2023-06-05 02:05:00|9101|9098.6|9101.1|9098.7|9101.9|9099.9|9100.2|9097.8|145
1685931000000|2023-06-05 02:10:00|9101.2|9098.8|9102|9099.6|9102.5|9100.1|9101.2|9098.8|169
1685931300000|2023-06-05 02:15:00|9101.9|9099.5|9101.7|9099.3|9102.1|9099.7|9101.1|9098.7|166
1685931600000|2023-06-05 02:20:00|9101.6|9099.2|9103.1|9100.7|9103.8|9101.4|9101.5|9099.1|213
1685931900000|2023-06-05 02:25:00|9103.2|9100.8|9102.2|9099.8|9103.4|9101|9102|9099.6|210
1685932200000|2023-06-05 02:30:00|9102.3|9099.9|9103.4|9101|9103.6|9101.2|9102|9099.6|214
1685932500000|2023-06-05 02:35:00|9103.5|9101.1|9102.6|9100.2|9103.8|9101.4|9102.5|9100.1|97
1685932800000|2023-06-05 02:40:00|9102.7|9100.3|9102.8|9100.4|9103.4|9101|9102.4|9100|124
1685933100000|2023-06-05 02:45:00|9102.6|9100.2|9102.3|9099.9|9102.9|9100.5|9102.2|9099.8|131
1685933400000|2023-06-05 02:50:00|9102.4|9100|9100.3|9097.9|9102.8|9100.4|9099.9|9097.5|123
1685933700000|2023-06-05 02:55:00|9100.2|9097.8|9100.6|9098.2|9101.6|9099.2|9100.2|9097.8|65
1685934000000|2023-06-05 03:00:00|9100.5|9098.1|9098.8|9096.4|9100.6|9098.2|9098|9095.6|124
1685934300000|2023-06-05 03:05:00|9098.9|9096.5|9099.3|9096.9|9099.4|9097|9098.1|9095.7|112
1685934600000|2023-06-05 03:10:00|9099.4|9097|9099.3|9096.9|9100|9097.6|9098.8|9096.4|156
1685934900000|2023-06-05 03:15:00|9099.2|9096.8|9099.3|9096.9|9100.5|9098.1|9098.9|9096.5|217
1685935200000|2023-06-05 03:20:00|9099.4|9097|9100|9097.6|9100.1|9097.7|9098.8|9096.4|107
1685935500000|2023-06-05 03:25:00|9099.9|9097.5|9100.1|9097.7|9100.3|9097.9|9099.6|9097.2|52
1685935800000|2023-06-05 03:30:00|9100|9097.6|9098.5|9096.1|9100.1|9097.7|9098.3|9095.9|185
1685936100000|2023-06-05 03:35:00|9098.4|9096|9097.2|9094.8|9098.5|9096.1|9096.4|9094|116
1685936400000|2023-06-05 03:40:00|9097.1|9094.7|9097.3|9094.9|9097.5|9095.1|9096.4|9094.3|119
1685936700000|2023-06-05 03:45:00|9097.2|9094.8|9097.5|9095.1|9097.9|9095.5|9096.5|9094.1|110
1685937000000|2023-06-05 03:50:00|9097.6|9095.2|9097.4|9095|9097.7|9095.4|9096.5|9094.5|102
1685937300000|2023-06-05 03:55:00|9097.5|9095.1|9097.1|9094.7|9097.6|9095.2|9096.9|9094.5|89
1685937600000|2023-06-05 04:00:00|9097.2|9094.8|9097.4|9095|9097.6|9095.2|9096.9|9094.5|106
1685937900000|2023-06-05 04:05:00|9097.3|9094.9|9098.4|9096|9098.8|9096.4|9097.3|9094.9|130
1685938200000|2023-06-05 04:10:00|9098.5|9096.1|9100.8|9098.4|9100.9|9098.5|9098.4|9096|69
1685938500000|2023-06-05 04:15:00|9100.7|9098.3|9100.6|9098.2|9101.5|9099.5|9100.2|9098|45
1685938800000|2023-06-05 04:20:00|9100.5|9098.1|9100.4|9098|9101|9098.6|9099.9|9097.5|72
1685939100000|2023-06-05 04:25:00|9100.3|9097.9|9099.3|9096.9|9100.3|9097.9|9099.1|9096.7|59
1685939400000|2023-06-05 04:30:00|9099.2|9096.8|9098.7|9096.3|9099.2|9096.8|9098.1|9095.7|73
1685939700000|2023-06-05 04:35:00|9098.6|9096.2|9099.3|9096.9|9099.3|9097.4|9098.6|9096.2|85
1685940000000|2023-06-05 04:40:00|9099.4|9097|9101.1|9098.7|9101.6|9099.2|9099.3|9096.9|124
1685940300000|2023-06-05 04:45:00|9101.2|9098.8|9101.2|9098.8|9101.6|9100.1|9100.6|9098.2|110
1685940600000|2023-06-05 04:50:00|9101.1|9098.7|9101.6|9099.2|9102.1|9100.1|9101|9098.6|141
1685940900000|2023-06-05 04:55:00|9101.5|9099.1|9101.2|9098.8|9101.6|9099.8|9100.7|9098.6|184
1685941200000|2023-06-05 05:00:00|9101.1|9098.7|9102.7|9101.2|9103.2|9101.7|9101.1|9098.7|136
1685941500000|2023-06-05 05:05:00|9102.8|9101.3|9101.1|9099.6|9102.9|9101.4|9100.6|9099.1|61
1685941800000|2023-06-05 05:10:00|9101|9099.5|9103.4|9101.9|9103.4|9101.9|9100.8|9099.3|124
1685942100000|2023-06-05 05:15:00|9103.5|9102|9105.2|9102.8|9105.4|9103|9102.8|9101.3|83
1685942400000|2023-06-05 05:20:00|9105.3|9102.9|9103.4|9101.9|9105.4|9103|9102.1|9100.6|154
1685942700000|2023-06-05 05:25:00|9103.2|9101.7|9101.7|9100.2|9103.5|9102|9101.5|9100|96
1685943000000|2023-06-05 05:30:00|9101.8|9100.3|9102.8|9100.4|9102.9|9100.5|9100.7|9098.3|148
1685943300000|2023-06-05 05:35:00|9102.9|9100.5|9104.9|9102.5|9105.4|9103|9101.7|9099.3|131
1685943600000|2023-06-05 05:40:00|9105|9102.6|9104|9101.6|9105.1|9102.7|9102.7|9100.3|177
1685943900000|2023-06-05 05:45:00|9104.1|9101.7|9104.2|9101.8|9104.7|9102.3|9102.5|9100.1|156
1685944200000|2023-06-05 05:50:00|9104.4|9102|9104.6|9102.2|9106.7|9104.3|9103.9|9101.5|174
1685944500000|2023-06-05 05:55:00|9104.5|9102.1|9108.2|9105.8|9109.1|9106.8|9104.1|9101.7|188
1685944800000|2023-06-05 06:00:00|9109|9106.6|9115.5|9113.1|9117.6|9115.2|9109|9106.6|332
1685945100000|2023-06-05 06:05:00|9115.3|9112.9|9112.8|9111.3|9115.6|9113.2|9106.6|9104.2|381
1685945400000|2023-06-05 06:10:00|9112.7|9111.2|9111.6|9110.1|9112.9|9111.4|9108.9|9106.5|234
1685945700000|2023-06-05 06:15:00|9111.5|9110|9113.9|9112.4|9114.4|9112.6|9108.1|9105.7|243
1685946000000|2023-06-05 06:20:00|9114|9112.5|9113.2|9110.8|9115.9|9113.7|9113.2|9110.8|283
1685946300000|2023-06-05 06:25:00|9113.1|9110.7|9112.1|9107.8|9114.3|9111.9|9110.1|9107.7|283
1685946600000|2023-06-05 06:30:00|9111.3|9108.5|9099|9096.6|9116.1|9113.7|9097|9094.6|362
1685946900000|2023-06-05 06:35:00|9098.9|9096.5|9101.1|9098.7|9101.4|9099|9096.2|9093.8|385
1685947200000|2023-06-05 06:40:00|9101|9098.6|9102.5|9100.1|9103.3|9100.9|9099.9|9097.5|301
1685947500000|2023-06-05 06:45:00|9102.4|9100|9101.9|9100.4|9103.1|9101|9101|9098.6|256
1685947800000|2023-06-05 06:50:00|9102.1|9100.6|9101.2|9098.8|9105.5|9103.1|9100.4|9098|257
1685948100000|2023-06-05 06:55:00|9101.1|9098.7|9101.9|9100.4|9104.6|9102.8|9100.9|9098.7|286
1685948400000|2023-06-05 07:00:00|9102|9100.5|9107|9105.5|9107.6|9106.1|9098.9|9097.4|398
1685948700000|2023-06-05 07:05:00|9107.1|9105.6|9112.7|9110.3|9115|9112.6|9106.9|9105.4|488
1685949000000|2023-06-05 07:10:00|9112.6|9110.2|9110.3|9107.9|9112.9|9111.1|9105.8|9104|440
1685949300000|2023-06-05 07:15:00|9110.2|9107.8|9115|9112.6|9116.2|9114.5|9108.9|9107.4|496
1685949600000|2023-06-05 07:20:00|9115.1|9112.7|9116.4|9114.9|9120.8|9118.9|9114.2|9111.8|444
1685949900000|2023-06-05 07:25:00|9116.7|9115.2|9117.4|9115.9|9117.6|9116.1|9112.9|9111.4|427
1685950200000|2023-06-05 07:30:00|9117.3|9115.8|9115.8|9114.3|9119.7|9118.2|9113.9|9112.4|458
1685950500000|2023-06-05 07:35:00|9115.7|9114.2|9113.2|9110.8|9115.9|9114.4|9111.1|9108.9|532
1685950800000|2023-06-05 07:40:00|9113.3|9110.9|9112.7|9110.3|9115.5|9113.5|9110.6|9109|463
1685951100000|2023-06-05 07:45:00|9112.8|9110.4|9113.2|9111.7|9114.5|9113|9112.2|9110.4|433
1685951400000|2023-06-05 07:50:00|9113.3|9111.8|9111.1|9108.7|9113.3|9111.8|9109.7|9108.2|336
1685951700000|2023-06-05 07:55:00|9111.2|9108.8|9109.6|9108.1|9113.4|9111.4|9109|9107.2|405
1685952000000|2023-06-05 08:00:00|9109.5|9108|9109.3|9106.9|9113.6|9111.7|9108.1|9106.6|440
1685952300000|2023-06-05 08:05:00|9109.4|9107|9110.4|9108.9|9112.2|9110.7|9107.8|9105.7|405
1685952600000|2023-06-05 08:10:00|9110.5|9109|9106.3|9104.8|9110.8|9109.3|9102.5|9101|454
1685952900000|2023-06-05 08:15:00|9106.2|9104.7|9105.9|9103.5|9106.8|9105.3|9103.3|9101.8|397
1685953200000|2023-06-05 08:20:00|9106.2|9103.8|9104.3|9102.8|9109|9107|9103.9|9102.4|270
1685953500000|2023-06-05 08:25:00|9104.2|9102.7|9109.8|9107.4|9110|9107.7|9104.2|9102.7|259
1685953800000|2023-06-05 08:30:00|9110|9107.6|9109.9|9108.4|9114.5|9112.6|9107.6|9105.2|402
1685954100000|2023-06-05 08:35:00|9110|9108.5|9109.6|9108.1|9111.1|9109.6|9107.6|9106.1|428
1685954400000|2023-06-05 08:40:00|9109.5|9108|9109.5|9108|9111.1|9109.6|9108.7|9107.2|293
1685954700000|2023-06-05 08:45:00|9109.4|9107.9|9110|9108.5|9111.5|9109.9|9108.2|9106.7|289
1685955000000|2023-06-05 08:50:00|9109.9|9108.4|9110.7|9109.2|9111.3|9109.8|9108.9|9107.4|257
1685955300000|2023-06-05 08:55:00|9110.6|9109.1|9108.8|9107.3|9110.7|9109.2|9106.9|9105.4|386
1685955600000|2023-06-05 09:00:00|9108.7|9107.2|9113.2|9111.7|9113.5|9112|9108.2|9106.7|351
1685955900000|2023-06-05 09:05:00|9112.9|9111.4|9113.2|9111.7|9113.3|9111.8|9110.3|9108.8|261
1685956200000|2023-06-05 09:10:00|9113.1|9111.6|9111|9109.5|9114.6|9113.1|9111|9109.5|297
1685956500000|2023-06-05 09:15:00|9110.9|9109.4|9109|9107.5|9112.6|9111.1|9108.9|9107.4|361
1685956800000|2023-06-05 09:20:00|9109.1|9107.6|9111.6|9110.1|9112.8|9111.3|9108.8|9107.3|328
1685957100000|2023-06-05 09:25:00|9111.7|9110.2|9104.4|9102.9|9111.7|9110.2|9103.6|9102.1|208
1685957400000|2023-06-05 09:30:00|9104.5|9103|9103.2|9101.7|9105.2|9103.7|9102.7|9101.2|193
1685957700000|2023-06-05 09:35:00|9103.1|9101.6|9098.5|9097|9103.1|9101.6|9098.2|9096.7|273
1685958000000|2023-06-05 09:40:00|9098.4|9096.9|9102.2|9100.7|9104.3|9102.8|9098.1|9096.6|337
1685958300000|2023-06-05 09:45:00|9102.4|9100.9|9101.9|9100.4|9103.8|9102.3|9101.4|9099.9|313
1685958600000|2023-06-05 09:50:00|9102|9100.5|9101.6|9100.1|9102.9|9101.4|9101.2|9099.7|318
1685958900000|2023-06-05 09:55:00|9101.3|9099.8|9105.3|9103.8|9106.4|9104.9|9101.1|9099.6|305
1685959200000|2023-06-05 10:00:00|9105.2|9103.7|9107|9105.5|9107.6|9106.1|9104.6|9103.1|236
1685959500000|2023-06-05 10:05:00|9106.7|9105.2|9106.8|9105.3|9108|9106.2|9106.2|9104|184
1685959800000|2023-06-05 10:10:00|9106.7|9105.2|9108.5|9107|9111.5|9109.4|9106.7|9105.2|299
1685960100000|2023-06-05 10:15:00|9108.6|9107.1|9106.9|9105.4|9108.6|9107.1|9106.1|9104.2|274
1685960400000|2023-06-05 10:20:00|9107|9105.5|9111|9109.5|9111.7|9109.7|9107|9105.2|235
1685960700000|2023-06-05 10:25:00|9111.5|9109.1|9116.3|9113.9|9116.3|9114.6|9111.5|9109.1|222
1685961000000|2023-06-05 10:30:00|9116.2|9113.8|9116.7|9114.3|9117.3|9115.8|9114.8|9113.2|274
1685961300000|2023-06-05 10:35:00|9116.9|9114.5|9117.9|9116.4|9118.5|9116.7|9116.6|9114.3|318
1685961600000|2023-06-05 10:40:00|9117.8|9116.3|9116.5|9114.1|9119|9117.5|9116.2|9114.1|209
1685961900000|2023-06-05 10:45:00|9116.6|9114.2|9112.1|9110.6|9116.9|9115.1|9112.1|9110.6|259
1685962200000|2023-06-05 10:50:00|9112.2|9110.7|9110|9108.5|9112.9|9111.1|9108.5|9107|290
1685962500000|2023-06-05 10:55:00|9110.1|9108.6|9111|9109.5|9111|9109.5|9108.2|9106.7|253
1685962800000|2023-06-05 11:00:00|9111.5|9110|9109.7|9108.2|9111.8|9110.3|9109.7|9108.2|240
1685963100000|2023-06-05 11:05:00|9109.8|9108.3|9107.7|9106.2|9110.1|9108.6|9107.4|9105.9|215
1685963400000|2023-06-05 11:10:00|9107.8|9106.3|9108.6|9107.1|9109.1|9107.6|9107.5|9106|176
1685963700000|2023-06-05 11:15:00|9108.7|9107.2|9109.9|9108.4|9111|9109.5|9107.4|9105.9|202
1685964000000|2023-06-05 11:20:00|9110|9108.5|9111.9|9110.4|9112.5|9111|9109.9|9108.4|186
1685964300000|2023-06-05 11:25:00|9111.8|9110.3|9113.9|9112.4|9114|9112.5|9110.3|9108.8|224
1685964600000|2023-06-05 11:30:00|9113.7|9112.2|9112.8|9111.3|9115|9113.5|9112.3|9110.8|229
1685964900000|2023-06-05 11:35:00|9112.9|9111.4|9113.7|9112.2|9114.9|9113.4|9112.7|9111.2|233
1685965200000|2023-06-05 11:40:00|9113.8|9112.3|9114.9|9113.4|9115.1|9113.6|9113|9111.5|235
1685965500000|2023-06-05 11:45:00|9114.8|9113.3|9112.7|9111.2|9114.8|9113.3|9112.6|9111.1|251
1685965800000|2023-06-05 11:50:00|9112.8|9111.3|9107.1|9105.6|9112.8|9111.3|9106.7|9105.2|305
1685966100000|2023-06-05 11:55:00|9107.2|9105.7|9107.3|9105.8|9109|9107.5|9106|9104.5|256
1685966400000|2023-06-05 12:00:00|9107.2|9105.7|9104.5|9103|9107.3|9105.8|9102.9|9101.4|358
1685966700000|2023-06-05 12:05:00|9104.4|9102.9|9104|9102.5|9104.8|9103.3|9102.2|9100.7|287
1685967000000|2023-06-05 12:10:00|9103.9|9102.4|9102.5|9101|9104.2|9102.7|9101.8|9100.3|221
1685967300000|2023-06-05 12:15:00|9102.6|9101.1|9104.8|9103.3|9105.6|9104.1|9102.2|9100.7|211
1685967600000|2023-06-05 12:20:00|9105|9103.5|9107.1|9105.6|9107.8|9106.3|9104.3|9102.8|268
1685967900000|2023-06-05 12:25:00|9107|9105.5|9109.5|9108|9109.5|9108|9106.3|9104.8|216
1685968200000|2023-06-05 12:30:00|9109.6|9108.1|9114.2|9112.7|9114.6|9113.1|9109.4|9107.9|270
1685968500000|2023-06-05 12:35:00|9113.9|9112.4|9118.6|9117.1|9118.6|9117.1|9113|9111.5|295
1685968800000|2023-06-05 12:40:00|9118.4|9116.9|9118.4|9116.9|9120.3|9118.8|9117.6|9116.1|309
1685969100000|2023-06-05 12:45:00|9118.3|9116.8|9116|9114.5|9118.4|9116.9|9113.5|9112|218
1685969400000|2023-06-05 12:50:00|9115.9|9114.4|9115.6|9114.1|9117.2|9115.7|9114.1|9112.6|216
1685969700000|2023-06-05 12:55:00|9115.7|9114.2|9114|9112.5|9116.4|9114.9|9113.4|9111.9|284
1685970000000|2023-06-05 13:00:00|9114.1|9112.6|9113.2|9111.7|9114.2|9112.7|9111.5|9109.5|289
1685970300000|2023-06-05 13:05:00|9113.1|9111.6|9108.2|9106.7|9113.2|9111.7|9107.3|9105.8|245
1685970600000|2023-06-05 13:10:00|9108|9106.5|9113.4|9111.9|9114.6|9112.7|9107.7|9106.2|345
1685970900000|2023-06-05 13:15:00|9113.5|9112|9112|9110.5|9115.9|9114.4|9111.1|9109.6|276
1685971200000|2023-06-05 13:20:00|9112.1|9110.6|9107.7|9106.2|9112.4|9110.9|9107.4|9105.9|305
1685971500000|2023-06-05 13:25:00|9107.8|9106.3|9107.4|9105.9|9108.7|9107.2|9105.6|9104.1|309
1685971800000|2023-06-05 13:30:00|9107.3|9105.8|9108.7|9107.2|9112.1|9110.6|9107.1|9105.6|366
1685972100000|2023-06-05 13:35:00|9108.8|9107.3|9107.8|9106.3|9110.1|9108.6|9106.8|9105.3|339
1685972400000|2023-06-05 13:40:00|9107.6|9106.1|9110.3|9107.9|9110.9|9109.4|9106.9|9105.4|357
1685972700000|2023-06-05 13:45:00|9110.4|9108|9102.8|9101.3|9110.6|9108.2|9101|9099.5|502
1685973000000|2023-06-05 13:50:00|9102.9|9101.4|9106.4|9104.9|9107.1|9105.6|9101.4|9099.9|414
1685973300000|2023-06-05 13:55:00|9106.6|9105.1|9107.8|9102.8|9108.2|9105.6|9104.7|9102.2|394
1685973600000|2023-06-05 14:00:00|9104.9|9099.9|9076|9074.5|9104.9|9099.9|9072.7|9070.3|1281
1685973900000|2023-06-05 14:05:00|9076.4|9074.9|9071|9069.5|9077.3|9075.8|9066.2|9064.7|895
1685974200000|2023-06-05 14:10:00|9071.1|9069.6|9066.5|9065|9071.1|9069.6|9062.7|9061.2|774
1685974500000|2023-06-05 14:15:00|9066.4|9064.9|9065.8|9064.3|9069.9|9068.4|9062.1|9060.6|617
1685974800000|2023-06-05 14:20:00|9066|9064.5|9064.9|9063.4|9069.1|9067.6|9064.9|9063.4|630
1685975100000|2023-06-05 14:25:00|9064.7|9063.2|9060.9|9059.4|9064.7|9063.2|9057.1|9055.6|623
1685975400000|2023-06-05 14:30:00|9061|9059.5|9065.4|9063.9|9066.8|9065.3|9059.9|9058.4|548
1685975700000|2023-06-05 14:35:00|9065.3|9063.8|9056.4|9054.9|9065.3|9063.8|9056.4|9054.9|445
1685976000000|2023-06-05 14:40:00|9056.5|9055|9056.1|9054.6|9060|9058.5|9055.5|9054|411
1685976300000|2023-06-05 14:45:00|9056.2|9054.7|9058.2|9056.7|9059.2|9057.4|9053.3|9051.3|521
1685976600000|2023-06-05 14:50:00|9058.1|9056.6|9062.6|9061.1|9064.5|9063|9057.6|9056.1|553
1685976900000|2023-06-05 14:55:00|9062.5|9061|9063.2|9061.7|9064.4|9062.9|9061.8|9060|429
1685977200000|2023-06-05 15:00:00|9063.3|9061.8|9062.1|9060.6|9065.6|9064.1|9061.9|9060.4|415
1685977500000|2023-06-05 15:05:00|9062|9060.5|9063|9061.5|9064.9|9063.4|9060.8|9059.3|307
1685977800000|2023-06-05 15:10:00|9063.1|9061.6|9060.8|9059.3|9065|9063.5|9060.6|9059.1|340
1685978100000|2023-06-05 15:15:00|9061.1|9059.6|9061.7|9060.2|9062.1|9060.6|9059.3|9057.8|303
1685978400000|2023-06-05 15:20:00|9061.8|9060.3|9061.2|9059.7|9062.2|9060.7|9059.8|9058.3|243
1685978700000|2023-06-05 15:25:00|9061.1|9059.6|9062.8|9061.3|9062.8|9061.3|9060.1|9057.9|269
1685979000000|2023-06-05 15:30:00|9063|9061.5|9065.5|9063.1|9066.2|9063.8|9062.2|9060.2|316
1685979300000|2023-06-05 15:35:00|9065.6|9063.2|9070.1|9068.6|9070.4|9068.9|9065.3|9062.9|322
1685979600000|2023-06-05 15:40:00|9070.2|9068.7|9064.7|9063.2|9070.3|9068.7|9064.2|9062.7|276
1685979900000|2023-06-05 15:45:00|9064.6|9063.1|9065.4|9063.9|9065.7|9064.2|9060.4|9058.9|298
1685980200000|2023-06-05 15:50:00|9065.5|9064|9064.6|9063.1|9067.2|9065.7|9064.5|9063|249
1685980500000|2023-06-05 15:55:00|9064.7|9063.2|9058.9|9057.4|9064.7|9063.2|9058.9|9057.4|208
1685980800000|2023-06-05 16:00:00|9059|9057.5|9056|9054.5|9059.7|9058.2|9056|9054.5|291
1685981100000|2023-06-05 16:05:00|9056.1|9054.6|9058.3|9056.8|9058.5|9057|9056|9054.5|194
1685981400000|2023-06-05 16:10:00|9058.5|9057|9056.6|9055.1|9059.2|9057.7|9056.2|9054.3|234
1685981700000|2023-06-05 16:15:00|9056.7|9055.2|9058.3|9056.8|9058.5|9057|9056|9054.5|194
1685982000000|2023-06-05 16:20:00|9058.4|9056.9|9060.8|9059.3|9061|9059.5|9058.3|9056.8|205
1685982300000|2023-06-05 16:25:00|9060.7|9059.2|9059.7|9058.2|9061|9059.5|9058.9|9057.4|183
1685982600000|2023-06-05 16:30:00|9059.8|9058.3|9061.6|9060.1|9061.8|9060.3|9059.4|9057.9|159
1685982900000|2023-06-05 16:35:00|9061.5|9060|9061.4|9059.9|9061.8|9060.3|9060.5|9059|193
1685983200000|2023-06-05 16:40:00|9061.5|9060|9062.3|9060.8|9063.1|9061.6|9061.4|9059.9|248
1685983500000|2023-06-05 16:45:00|9062.4|9060.9|9060.7|9059.2|9062.9|9061.4|9060.4|9058.9|166
1685983800000|2023-06-05 16:50:00|9060.6|9059.1|9060.3|9058.8|9061.3|9059.8|9059.9|9058.4|258
1685984100000|2023-06-05 16:55:00|9060|9058.5|9058.7|9057.2|9060.3|9058.8|9058.6|9057.1|178
1685984400000|2023-06-05 17:00:00|9058.8|9057.3|9058.1|9056.6|9058.9|9057.4|9056.5|9055|225
1685984700000|2023-06-05 17:05:00|9058.2|9056.7|9057.8|9056.3|9058.9|9057.4|9056.4|9054.9|241
1685985000000|2023-06-05 17:10:00|9057.9|9056.4|9056.1|9054.6|9057.9|9056.4|9055.5|9054|233
1685985300000|2023-06-05 17:15:00|9056|9054.5|9055.8|9054.3|9057.4|9055.9|9055.3|9053.8|270
1685985600000|2023-06-05 17:20:00|9055.9|9054.4|9057.4|9055.9|9057.5|9056|9054.6|9053.1|198
1685985900000|2023-06-05 17:25:00|9057.5|9056|9058.3|9056.8|9058.8|9057.3|9057.2|9055.7|137
1685986200000|2023-06-05 17:30:00|9058.5|9057|9057.7|9056.2|9059.2|9057.7|9057.3|9055.8|199
1685986500000|2023-06-05 17:35:00|9057.9|9056.4|9057.9|9056.4|9058.3|9056.8|9056.6|9055.1|269
1685986800000|2023-06-05 17:40:00|9058|9056.5|9055|9053.5|9058.3|9056.8|9054|9052.5|234
1685987100000|2023-06-05 17:45:00|9054.9|9053.4|9055.2|9053.7|9055.4|9053.9|9054.3|9052.8|161
1685987400000|2023-06-05 17:50:00|9055.3|9053.8|9055|9053.5|9056.8|9055.3|9054.2|9052.7|140
1685987700000|2023-06-05 17:55:00|9054.7|9053.2|9054|9052.5|9055|9053.5|9053.5|9052|106
1685988000000|2023-06-05 18:00:00|9054.1|9052.6|9053.9|9052.4|9054.7|9053.2|9053.5|9052|172
1685988300000|2023-06-05 18:05:00|9053.8|9052.3|9054.6|9053.1|9055.7|9054.2|9053.8|9052.3|150
1685988600000|2023-06-05 18:10:00|9054.7|9053.2|9054.7|9053.2|9055.5|9054|9054.3|9052.8|137
1685988900000|2023-06-05 18:15:00|9054.8|9053.3|9053.5|9052|9054.8|9053.3|9053.3|9051.8|161
1685989200000|2023-06-05 18:20:00|9053.4|9051.9|9054.5|9053|9054.5|9053|9053.3|9051.8|155
1685989500000|2023-06-05 18:25:00|9054.6|9053.1|9054.2|9052.7|9054.8|9053.3|9054.1|9052.6|108
1685989800000|2023-06-05 18:30:00|9054.1|9052.6|9054.8|9053.3|9054.9|9053.4|9053.8|9052.3|146
1685990100000|2023-06-05 18:35:00|9054.7|9053.2|9055.4|9053.9|9055.8|9054.3|9054.6|9053.1|170
1685990400000|2023-06-05 18:40:00|9055.5|9054|9055.3|9053.8|9056.1|9054.6|9054.6|9053.1|182
1685990700000|2023-06-05 18:45:00|9055.4|9053.9|9055.6|9054.1|9056.1|9054.6|9054.9|9053.4|248
1685991000000|2023-06-05 18:50:00|9055.7|9054.2|9054.4|9052.9|9055.8|9054.3|9054.2|9052.7|245
1685991300000|2023-06-05 18:55:00|9054.5|9053|9057.4|9055.9|9057.5|9056|9053.5|9052|268
1685991600000|2023-06-05 19:00:00|9057.5|9056|9058.3|9056.8|9059.2|9057.7|9056.7|9055.2|248
1685991900000|2023-06-05 19:05:00|9058.5|9057|9058|9056.5|9058.9|9057.4|9057.9|9056.4|237
1685992200000|2023-06-05 19:10:00|9058.1|9056.6|9057.2|9055.7|9058.1|9056.6|9056.7|9055.2|229
1685992500000|2023-06-05 19:15:00|9057.3|9055.8|9057|9055.5|9057.3|9055.8|9055.1|9053.6|179
1685992800000|2023-06-05 19:20:00|9057.1|9055.6|9056.7|9055.2|9057.2|9055.7|9055.4|9053.9|217
1685993100000|2023-06-05 19:25:00|9056.6|9055.1|9056.6|9055.1|9057.2|9055.7|9055.9|9054.4|143
1685993400000|2023-06-05 19:30:00|9056.5|9055|9055.5|9054|9056.7|9055.2|9053.6|9052.1|171
1685993700000|2023-06-05 19:35:00|9055.6|9054.1|9056.2|9054.7|9057.1|9055.6|9055|9053.5|179
1685994000000|2023-06-05 19:40:00|9056.1|9054.6|9058.3|9056.8|9058.7|9057.2|9056.1|9054.6|171
1685994300000|2023-06-05 19:45:00|9058.4|9056.9|9058.6|9057.1|9060.1|9058.6|9058.3|9056.8|111
1685994600000|2023-06-05 19:50:00|9058.4|9056.9|9059|9057.5|9059.6|9058.1|9058.3|9056.8|175
1685994900000|2023-06-05 19:55:00|9059.3|9057.8|9060.2|9058.7|9060.5|9059|9059.1|9057.6|215
1685995200000|2023-06-05 20:00:00|9060.1|9058.6|9058.7|9057.2|9060.1|9058.6|9058.3|9056.8|117
1685995500000|2023-06-05 20:05:00|9058.6|9057.1|9060.3|9058.8|9060.7|9059.2|9058.6|9057.1|127
1685995800000|2023-06-05 20:10:00|9060.2|9058.7|9061.4|9059.9|9062.5|9061|9060.1|9058.6|98
1685996100000|2023-06-05 20:15:00|9061.3|9059.8|9061.9|9059.5|9062|9060.2|9061|9059.4|133
1685996400000|2023-06-05 20:20:00|9062|9059.6|9062|9060.5|9062.1|9060.5|9061.3|9059.5|33
1685996700000|2023-06-05 20:25:00|9062.1|9060.6|9061.8|9060.3|9062.1|9060.6|9061.4|9059.9|52
1685997000000|2023-06-05 20:30:00|9061.9|9060.4|9064.9|9062.5|9065.2|9063.3|9061.8|9060|80
1685997300000|2023-06-05 20:35:00|9064.8|9062.4|9064.7|9063.2|9065|9063.5|9063.6|9062.1|92
1685997600000|2023-06-05 20:40:00|9064.8|9063.3|9064.2|9061.8|9064.8|9063.3|9062.9|9061.4|76
1685997900000|2023-06-05 20:45:00|9064.1|9061.7|9062.6|9061.1|9064.2|9062.3|9062.6|9060.4|86
1685998200000|2023-06-05 20:50:00|9062.9|9060.5|9061.5|9059.1|9062.9|9060.5|9061.4|9059|35
1685998500000|2023-06-05 20:55:00|9062.2|9058.3|9065.2|9059.3|9065.2|9060.6|9062.2|9058.3|226
1685998800000|2023-06-05 21:00:00|9065.3|9058.8|9066.9|9060.4|9070.1|9063.6|9063.2|9056.7|40
1685999100000|2023-06-05 21:05:00|9066.6|9060.1|9067.1|9060.6|9067.1|9060.6|9065.6|9059.1|21
1685999400000|2023-06-05 21:10:00|9068.6|9062.1|9062.6|9056.1|9068.6|9062.1|9062.4|9055.9|15
1685999700000|2023-06-05 21:15:00|9062.8|9056.3|9064.1|9057.6|9064.5|9058|9062.3|9055.8|18
1686000000000|2023-06-05 21:20:00|9064.3|9057.8|9063.1|9056.6|9065.1|9058.6|9062.8|9056.3|40
1686000300000|2023-06-05 21:25:00|9063.5|9057|9063.6|9057.1|9063.6|9057.1|9063.5|9057|2
1686000600000|2023-06-05 21:30:00|9063.8|9057.3|9065.1|9058.6|9065.5|9059|9063.8|9057.3|43
1686000900000|2023-06-05 21:35:00|9063.7|9057.2|9065.5|9059|9066.1|9059.6|9063.6|9057.1|65
1686001200000|2023-06-05 21:40:00|9065.6|9059.1|9062.7|9056.2|9065.8|9059.3|9062.7|9056.2|126
1686001500000|2023-06-05 21:45:00|9061.4|9054.9|9061.4|9054.9|9063.7|9057.2|9061.2|9054.7|98
1686001800000|2023-06-05 21:50:00|9061.3|9054.8|9063.7|9057.2|9063.7|9057.2|9061.3|9054.8|25
1686002100000|2023-06-05 21:55:00|9063.4|9056.9|9063.4|9056.9|9064|9057.5|9063.3|9056.8|41
1686002400000|2023-06-05 22:00:00|9062.8|9056.3|9062.5|9057.1|9064.7|9058.2|9062|9055.5|265
1686002700000|2023-06-05 22:05:00|9061.8|9057.8|9061.5|9059.1|9063.5|9059.9|9061|9057.6|101
1686003000000|2023-06-05 22:10:00|9061.6|9058.5|9064.8|9062.4|9065.1|9062.7|9061.2|9058.5|194
1686003300000|2023-06-05 22:15:00|9064.9|9062.5|9066|9063.6|9066.2|9063.8|9064.4|9062|218
1686003600000|2023-06-05 22:20:00|9066.1|9063.7|9066.3|9063.9|9067.6|9065.2|9065.7|9063.3|161
1686003900000|2023-06-05 22:25:00|9066.2|9063.8|9065.8|9063.4|9066.4|9064|9065.5|9063.1|47
1686004200000|2023-06-05 22:30:00|9065.6|9063.2|9063.3|9060.9|9066|9063.6|9063.3|9060.9|52
1686004500000|2023-06-05 22:35:00|9063.1|9060.7|9063.9|9061.5|9064.1|9061.7|9063.1|9060.7|30
1686004800000|2023-06-05 22:40:00|9063.7|9061.3|9064.1|9061.7|9064.2|9061.8|9063.6|9061.2|49
1686005100000|2023-06-05 22:45:00|9064|9061.6|9063.8|9061.4|9064.1|9061.7|9063.1|9060.7|72
1686005400000|2023-06-05 22:50:00|9063.6|9061.2|9062.5|9060.1|9063.8|9061.4|9062.4|9060|83
1686005700000|2023-06-05 22:55:00|9062.4|9060|9062.9|9060.5|9062.9|9060.5|9061.8|9059.4|83
1686006000000|2023-06-05 23:00:00|9063.2|9060.8|9062.4|9060|9063.2|9060.8|9061.7|9059.3|71
1686006300000|2023-06-05 23:05:00|9062.3|9059.9|9062.8|9060.4|9064.5|9062.1|9061.4|9059|84
1686006600000|2023-06-05 23:10:00|9062.5|9060.1|9063.5|9061.1|9063.7|9061.3|9062.5|9060.1|80
1686006900000|2023-06-05 23:15:00|9063.4|9061|9063.6|9061.2|9064.2|9061.8|9062.9|9060.6|91
1686007200000|2023-06-05 23:20:00|9063.7|9061.3|9064.9|9062.5|9065|9063|9063.3|9060.9|97
1686007500000|2023-06-05 23:25:00|9065|9062.6|9065|9062.6|9065.3|9063.3|9064.2|9061.8|101
1686007800000|2023-06-05 23:30:00|9065.1|9062.7|9064.1|9061.7|9065.2|9062.8|9063.8|9061.4|80
1686008100000|2023-06-05 23:35:00|9064|9061.6|9063.4|9061|9064.1|9061.7|9062.5|9060.1|69
1686008400000|2023-06-05 23:40:00|9063.3|9060.9|9062.9|9060.5|9063.5|9061.1|9062.8|9060.4|76
1686008700000|2023-06-05 23:45:00|9063|9060.6|9062.2|9059.8|9063|9061|9062.1|9059.8|39
1686009000000|2023-06-05 23:50:00|9062.1|9059.7|9061.5|9059.1|9062.2|9059.8|9061.1|9058.7|39
1686009300000|2023-06-05 23:55:00|9061.8|9059.4|9061.9|9059.5|9062.2|9059.9|9060.2|9058.6|81
1686009600000|2023-06-06 00:00:00|9062|9059.6|9062.4|9060|9063|9061.2|9061.3|9059.2|90
1686009900000|2023-06-06 00:05:00|9062.3|9059.9|9062.1|9060.6|9062.8|9060.9|9062|9059.6|59
1686010200000|2023-06-06 00:10:00|9062.2|9060.7|9062.3|9060.8|9062.3|9060.8|9061.1|9059.6|72
1686010500000|2023-06-06 00:15:00|9062.2|9060.7|9062.2|9060.7|9063|9061.5|9062.2|9060.7|46
1686010800000|2023-06-06 00:20:00|9062.3|9060.8|9061.9|9060.4|9062.7|9061|9061|9059.2|94
1686011100000|2023-06-06 00:25:00|9061.5|9060|9062.1|9059.7|9062.7|9060.6|9061.5|9059.3|57
1686011400000|2023-06-06 00:30:00|9061.9|9059.5|9060.6|9058.2|9062.2|9060.3|9060.5|9058.1|114
1686011700000|2023-06-06 00:35:00|9060.7|9058.3|9061|9058.6|9061.8|9059.4|9060.7|9058.3|49
1686012000000|2023-06-06 00:40:00|9061.1|9058.7|9060.7|9058.3|9061.2|9059|9059.9|9057.9|44
1686012300000|2023-06-06 00:45:00|9060.9|9058.5|9060.3|9057.9|9061.2|9059|9059.6|9057.7|37
1686012600000|2023-06-06 00:50:00|9060.2|9057.8|9060.1|9057.7|9060.3|9057.9|9059.6|9057.2|65
1686012900000|2023-06-06 00:55:00|9060.3|9057.9|9059.7|9057.3|9060.3|9057.9|9059.2|9056.8|104
1686013200000|2023-06-06 01:00:00|9059.5|9057.1|9059|9057.5|9059.8|9057.9|9058.3|9056.5|75
1686013500000|2023-06-06 01:05:00|9058.9|9057.4|9058.7|9057.2|9059|9057.5|9058.5|9057|50
1686013800000|2023-06-06 01:10:00|9058.6|9057.1|9059.6|9057.2|9059.6|9058|9058.5|9057|85
1686014100000|2023-06-06 01:15:00|9059.7|9057.3|9059|9056.6|9060.1|9057.7|9059|9056.6|63
1686014400000|2023-06-06 01:20:00|9059.1|9056.7|9060|9057.6|9060|9057.6|9058.6|9056.2|60
1686014700000|2023-06-06 01:25:00|9059.9|9057.5|9059.7|9057.3|9060|9057.7|9059.1|9056.7|88
1686015000000|2023-06-06 01:30:00|9059.8|9057.4|9060.7|9058.3|9061.4|9059.4|9059.3|9056.9|105
1686015300000|2023-06-06 01:35:00|9060.6|9058.2|9058.9|9056.5|9060.7|9058.3|9058.6|9056.2|113
1686015600000|2023-06-06 01:40:00|9058.7|9056.3|9060.3|9057.9|9060.3|9057.9|9058.4|9056|101
1686015900000|2023-06-06 01:45:00|9060.2|9057.8|9060.3|9057.9|9060.5|9058.1|9059.5|9057.1|120
1686016200000|2023-06-06 01:50:00|9060.2|9057.8|9060.1|9057.7|9060.8|9058.4|9059.8|9057.4|141
1686016500000|2023-06-06 01:55:00|9060|9057.6|9058.9|9057.4|9060.2|9057.8|9058.6|9057|63
1686016800000|2023-06-06 02:00:00|9058.8|9057.3|9058.2|9055.8|9058.9|9057.3|9057.5|9055.4|86
1686017100000|2023-06-06 02:05:00|9058.1|9055.7|9055.5|9053.1|9058.5|9056.1|9054.8|9053.1|85
1686017400000|2023-06-06 02:10:00|9055.6|9053.2|9051.9|9049.5|9055.6|9053.2|9051.6|9049.2|235
1686017700000|2023-06-06 02:15:00|9051.8|9049.4|9053.8|9051.4|9054.4|9052|9051.8|9049.4|117
1686018000000|2023-06-06 02:20:00|9054.2|9051.8|9054.9|9052.5|9055.4|9053|9054|9051.6|118
1686018300000|2023-06-06 02:25:00|9055|9052.6|9055|9052.6|9056|9054|9054.9|9052.5|79
1686018600000|2023-06-06 02:30:00|9054.9|9052.5|9055.5|9053.1|9055.9|9053.5|9054.6|9052.2|115
1686018900000|2023-06-06 02:35:00|9055.6|9053.2|9057.7|9055.3|9058.1|9055.7|9055.6|9053.2|107
1686019200000|2023-06-06 02:40:00|9057.8|9055.4|9058.2|9055.8|9058.4|9056|9057.3|9054.9|78
1686019500000|2023-06-06 02:45:00|9058.1|9055.7|9057.8|9055.4|9058.8|9056.4|9057.7|9055.3|61
1686019800000|2023-06-06 02:50:00|9057.7|9055.3|9057.5|9055.1|9057.9|9055.5|9057.4|9055|38
1686020100000|2023-06-06 02:55:00|9057|9054.6|9055.8|9053.4|9057.1|9054.7|9055.3|9052.9|104
1686020400000|2023-06-06 03:00:00|9055.7|9053.3|9055.9|9053.5|9057.1|9054.7|9055.7|9053.3|53
1686020700000|2023-06-06 03:05:00|9055.8|9053.4|9056.6|9054.2|9057|9054.6|9055.8|9053.4|37
1686021000000|2023-06-06 03:10:00|9056.7|9054.3|9056.1|9053.7|9056.7|9054.3|9055.6|9053.2|68
1686021300000|2023-06-06 03:15:00|9056|9053.6|9056.6|9054.2|9056.9|9054.5|9055.8|9053.4|60
1686021600000|2023-06-06 03:20:00|9056.5|9054.1|9056.9|9054.5|9057.6|9055.2|9056.5|9054.1|43
1686021900000|2023-06-06 03:25:00|9056.8|9054.4|9055.8|9053.4|9057.2|9054.8|9055.7|9053.3|66
1686022200000|2023-06-06 03:30:00|9055.9|9053.5|9058.1|9055.7|9058.2|9055.8|9055.8|9053.4|51
1686022500000|2023-06-06 03:35:00|9058.3|9055.9|9058.5|9056.1|9059.1|9056.7|9058.2|9055.8|63
1686022800000|2023-06-06 03:40:00|9058.2|9055.8|9058.1|9055.7|9058.6|9056.2|9057.9|9055.5|35
1686023100000|2023-06-06 03:45:00|9058|9055.6|9057.4|9055|9058.2|9055.8|9057.4|9055|95
1686023400000|2023-06-06 03:50:00|9057.5|9055.1|9058.6|9056.2|9058.7|9056.3|9057.4|9055|107
1686023700000|2023-06-06 03:55:00|9058.5|9056.1|9058.2|9055.8|9058.6|9056.2|9057.8|9055.4|76
1686024000000|2023-06-06 04:00:00|9058|9055.6|9058.1|9055.7|9058.2|9055.8|9057.4|9055|109
1686024300000|2023-06-06 04:05:00|9058.2|9055.8|9057.3|9055.8|9058.3|9055.9|9057|9055.1|106
1686024600000|2023-06-06 04:10:00|9057.4|9055.9|9057.1|9054.7|9058.5|9056.1|9055.9|9053.5|75
1686024900000|2023-06-06 04:15:00|9057.2|9054.8|9057.3|9054.9|9057.9|9055.5|9056.7|9054.3|55
1686025200000|2023-06-06 04:20:00|9057.2|9054.8|9055.9|9053.5|9057.3|9054.9|9055.8|9053.4|48
1686025500000|2023-06-06 04:25:00|9056|9053.6|9055.5|9053.1|9056.3|9053.9|9054.5|9052.1|94
1686025800000|2023-06-06 04:30:00|9055.4|9053|9056.5|9054.1|9057.8|9055.4|9054|9051.6|444
1686026100000|2023-06-06 04:35:00|9056.4|9054|9052.1|9050.6|9056.4|9054|9051.8|9049.9|207
1686026400000|2023-06-06 04:40:00|9052|9050.5|9051.6|9049.2|9053.2|9050.8|9050.6|9048.7|96
1686026700000|2023-06-06 04:45:00|9051.5|9049.1|9052.1|9049.7|9053|9050.6|9051.5|9049.1|137
1686027000000|2023-06-06 04:50:00|9052.2|9049.8|9050.8|9048.4|9052.7|9050.3|9050.6|9048.2|111
1686027300000|2023-06-06 04:55:00|9050.6|9048.2|9050.5|9048.1|9051.2|9048.8|9049.9|9047.9|89
1686027600000|2023-06-06 05:00:00|9050.4|9048|9049.3|9046.9|9050.4|9048|9046.6|9044.2|234
1686027900000|2023-06-06 05:05:00|9049.2|9046.8|9047.7|9045.3|9049.5|9047.1|9047.7|9045.3|127
1686028200000|2023-06-06 05:10:00|9047.9|9045.5|9046.4|9044|9047.9|9045.8|9044.5|9042.7|229
1686028500000|2023-06-06 05:15:00|9046.5|9044.1|9045.3|9042.9|9046.9|9044.5|9044|9041.6|125
1686028800000|2023-06-06 05:20:00|9045.4|9043|9047|9044.6|9047.8|9045.8|9045.4|9043|155
1686029100000|2023-06-06 05:25:00|9047.1|9044.7|9048.3|9046.8|9048.6|9047|9046.8|9044.4|123
1686029400000|2023-06-06 05:30:00|9048.8|9046.4|9046.5|9045|9048.8|9047|9045.5|9043.8|149
1686029700000|2023-06-06 05:35:00|9046.6|9045.1|9049.3|9046.9|9049.4|9047|9046.6|9045.1|90
1686030000000|2023-06-06 05:40:00|9049.2|9046.8|9049.3|9046.9|9049.5|9047.1|9048.8|9046.4|71
1686030300000|2023-06-06 05:45:00|9049.4|9047|9050|9047.6|9050.2|9048.4|9047.8|9045.4|112
1686030600000|2023-06-06 05:50:00|9049.9|9047.5|9045.1|9042.7|9049.9|9047.5|9044.5|9042.5|122
1686030900000|2023-06-06 05:55:00|9045|9042.6|9046|9043.6|9046.3|9044.4|9044.9|9042.5|122
1686031200000|2023-06-06 06:00:00|9045.5|9044|9045.5|9043.1|9046.8|9045.3|9041.9|9039.5|370
1686031500000|2023-06-06 06:05:00|9045.6|9043.2|9046.6|9045.1|9046.9|9045.1|9043.8|9042|234
1686031800000|2023-06-06 06:10:00|9046.5|9045|9042|9040.5|9046.9|9045.4|9041.6|9040.1|233
1686032100000|2023-06-06 06:15:00|9042.1|9040.6|9041|9039.5|9046.2|9044.5|9040.7|9039.2|314
1686032400000|2023-06-06 06:20:00|9041.1|9039.6|9039.2|9037.7|9043.4|9041.6|9037.4|9035.9|354
1686032700000|2023-06-06 06:25:00|9039.3|9037.8|9041.6|9039.2|9041.7|9039.3|9036.4|9034.9|249
1686033000000|2023-06-06 06:30:00|9041.7|9039.3|9042.6|9040.2|9043.7|9041.4|9038|9036|276
1686033300000|2023-06-06 06:35:00|9042.7|9040.3|9039.8|9037.4|9043.1|9040.7|9038.3|9035.9|192
1686033600000|2023-06-06 06:40:00|9040|9037.6|9037.4|9035.9|9040|9037.6|9037.2|9034.8|186
1686033900000|2023-06-06 06:45:00|9037.1|9035.6|9041.3|9038.9|9041.8|9039.7|9037.1|9035.1|300
1686034200000|2023-06-06 06:50:00|9041.2|9038.8|9039.3|9037.8|9041.7|9040|9038.1|9036.6|269
1686034500000|2023-06-06 06:55:00|9039.2|9037.7|9041.2|9039.7|9042.4|9040.9|9038.3|9036.8|253
1686034800000|2023-06-06 07:00:00|9041.3|9039.8|9040.6|9038.2|9043.2|9041.7|9034.8|9032.4|438
1686035100000|2023-06-06 07:05:00|9040.7|9038.3|9037.9|9036.4|9040.7|9038.9|9035.5|9034|447
1686035400000|2023-06-06 07:10:00|9037.8|9036.3|9037.9|9036.4|9040.2|9038.7|9034.7|9033.2|412
1686035700000|2023-06-06 07:15:00|9038.1|9036.6|9044.3|9042.8|9044.4|9042.8|9038.1|9036.6|344
1686036000000|2023-06-06 07:20:00|9044.2|9042.7|9048|9046.5|9050.4|9048.2|9044.1|9042.6|367
1686036300000|2023-06-06 07:25:00|9047.9|9046.4|9050.3|9047.9|9053.3|9051.8|9042.4|9040|602
1686036600000|2023-06-06 07:30:00|9050.1|9048.6|9053|9051.5|9053.2|9051.7|9046.5|9045|531
1686036900000|2023-06-06 07:35:00|9053.1|9051.6|9057.6|9056.1|9058.1|9056.6|9051.4|9049.9|434
1686037200000|2023-06-06 07:40:00|9057.7|9056.2|9058.6|9057.1|9059.6|9058|9054|9052.5|345
1686037500000|2023-06-06 07:45:00|9058.8|9057.3|9066.4|9064.9|9066.7|9065.2|9057.4|9055.9|419
1686037800000|2023-06-06 07:50:00|9067|9065.5|9063.9|9061.5|9067|9065.5|9060.6|9058.6|336
1686038100000|2023-06-06 07:55:00|9063.8|9061.4|9060.7|9058.3|9065.5|9064|9059.5|9057.9|340
1686038400000|2023-06-06 08:00:00|9060.6|9058.2|9066|9064.5|9066.8|9065.3|9057.3|9055.8|623
1686038700000|2023-06-06 08:05:00|9065.9|9064.4|9061.7|9060.2|9066.1|9064.6|9060.1|9058.2|444
1686039000000|2023-06-06 08:10:00|9061.5|9060|9065.9|9064.4|9065.9|9064.4|9060.1|9058|321
1686039300000|2023-06-06 08:15:00|9065.8|9064.3|9073.9|9071.5|9074.1|9072.6|9065.8|9064.3|405
1686039600000|2023-06-06 08:20:00|9073.8|9071.4|9069.5|9068|9074.1|9072.6|9067.8|9066.3|281
1686039900000|2023-06-06 08:25:00|9069.4|9067.9|9066.8|9065.3|9071.3|9069.8|9065.9|9064.4|274
1686040200000|2023-06-06 08:30:00|9066.9|9065.4|9066.5|9065|9067.3|9065.8|9063.3|9061.8|304
1686040500000|2023-06-06 08:35:00|9066.4|9064.9|9063.1|9061.6|9067.1|9065.6|9062.2|9060.7|315
1686040800000|2023-06-06 08:40:00|9063.3|9061.8|9063|9061.5|9064.7|9063.2|9062.2|9060.7|278
1686041100000|2023-06-06 08:45:00|9063.3|9061.8|9063.5|9062|9068|9065.8|9063.3|9061.8|313
1686041400000|2023-06-06 08:50:00|9063.6|9062.1|9063.7|9061.3|9065.8|9063.6|9061.7|9059.3|224
1686041700000|2023-06-06 08:55:00|9063.3|9060.9|9062.4|9060|9067.1|9064.7|9062.3|9059.9|238
1686042000000|2023-06-06 09:00:00|9062.3|9059.9|9062.3|9059.9|9063.3|9061.6|9060|9058|248
1686042300000|2023-06-06 09:05:00|9062.2|9059.8|9065.5|9064|9066|9064.5|9061|9059|309
1686042600000|2023-06-06 09:10:00|9065.4|9063.9|9066.4|9064|9066.7|9064.3|9063.1|9060.7|244
1686042900000|2023-06-06 09:15:00|9066.3|9063.9|9066.7|9065.2|9067.4|9065.4|9065.7|9063.3|166
1686043200000|2023-06-06 09:20:00|9066.6|9065.1|9071.3|9068.9|9071.5|9069.6|9066.1|9064.6|187
1686043500000|2023-06-06 09:25:00|9071.2|9068.8|9070.6|9069.1|9071.9|9070|9067.2|9065.7|232
1686043800000|2023-06-06 09:30:00|9070.5|9069|9071.6|9070.1|9071.6|9070.1|9068.2|9066.7|270
1686044100000|2023-06-06 09:35:00|9071.7|9070.2|9071.2|9069.7|9074.1|9072.6|9070.8|9069.3|229
1686044400000|2023-06-06 09:40:00|9071.1|9069.6|9072.9|9071.4|9073.1|9071.6|9069.7|9068.1|254
1686044700000|2023-06-06 09:45:00|9072.8|9071.3|9073.4|9071|9075.1|9073.6|9071.1|9069.6|226
1686045000000|2023-06-06 09:50:00|9073.3|9070.9|9074.7|9072.3|9075.5|9073.8|9072.1|9069.7|217
1686045300000|2023-06-06 09:55:00|9074.8|9072.4|9074.1|9071.7|9076.7|9074.8|9073.7|9071.3|209
1686045600000|2023-06-06 10:00:00|9074.2|9071.8|9075.8|9074.3|9076.3|9074.3|9073.2|9071.2|169
1686045900000|2023-06-06 10:05:00|9075.9|9074.4|9078.6|9077.1|9080.2|9078.3|9075.3|9073.7|214
1686046200000|2023-06-06 10:10:00|9078.9|9077.4|9077|9075.5|9079.4|9077.9|9076.5|9075|247
1686046500000|2023-06-06 10:15:00|9076.9|9075.4|9084.8|9083.3|9085.2|9083.7|9076.4|9074.9|255
1686046800000|2023-06-06 10:20:00|9084.9|9083.4|9085.3|9082.9|9085.6|9083.8|9081.9|9079.9|170
1686047100000|2023-06-06 10:25:00|9085.6|9083.2|9084.7|9083.2|9085.8|9083.9|9082.9|9080.8|198
1686047400000|2023-06-06 10:30:00|9084.5|9083|9084|9081.6|9085.8|9083.4|9083.4|9081|257
1686047700000|2023-06-06 10:35:00|9084.2|9081.8|9081|9078.6|9085.7|9084.2|9080.4|9078|187
1686048000000|2023-06-06 10:40:00|9080.8|9078.4|9076.6|9075.1|9081.1|9078.7|9076.2|9074.3|232
1686048300000|2023-06-06 10:45:00|9076.7|9075.2|9078.1|9075.7|9078.2|9075.8|9076|9074.2|94
1686048600000|2023-06-06 10:50:00|9078.2|9075.8|9077.8|9075.4|9078.2|9076.2|9075.5|9073.8|139
1686048900000|2023-06-06 10:55:00|9078.1|9075.7|9077.1|9074.7|9078.4|9076|9075.2|9073.3|189
1686049200000|2023-06-06 11:00:00|9076.8|9074.4|9076.6|9075.1|9077|9075.4|9074.3|9072.8|170
1686049500000|2023-06-06 11:05:00|9076.5|9075|9077.2|9075.7|9078|9076.5|9075.5|9074|186
1686049800000|2023-06-06 11:10:00|9077.1|9075.6|9081.8|9080.3|9082.5|9081|9076.9|9075.4|141
1686050100000|2023-06-06 11:15:00|9081.7|9080.2|9082.4|9080.9|9083.9|9082.4|9081.5|9080|181
1686050400000|2023-06-06 11:20:00|9082.5|9081|9078.4|9076.9|9082.8|9081.3|9077.7|9076.2|182
1686050700000|2023-06-06 11:25:00|9078.5|9077|9077|9075.5|9078.9|9077.4|9076|9074.5|142
1686051000000|2023-06-06 11:30:00|9076.9|9075.4|9077.4|9075.9|9078.8|9077.3|9074.7|9073.2|229
1686051300000|2023-06-06 11:35:00|9077.3|9075.8|9077|9075.5|9078.4|9076.9|9076.2|9074.7|176
1686051600000|2023-06-06 11:40:00|9077.1|9075.6|9077.7|9076.2|9077.9|9076.4|9076.1|9074.6|271
1686051900000|2023-06-06 11:45:00|9077.6|9076.1|9078.4|9076.9|9081.4|9079.9|9077.4|9075.9|221
1686052200000|2023-06-06 11:50:00|9078.5|9077|9079.7|9078.2|9080.4|9078.9|9077.5|9076|158
1686052500000|2023-06-06 11:55:00|9079.6|9078.1|9083.4|9081.9|9083.7|9082.2|9079|9077.5|226
1686052800000|2023-06-06 12:00:00|9083.5|9082|9079.2|9077.7|9083.8|9082.3|9077.8|9076.3|267
1686053100000|2023-06-06 12:05:00|9079.3|9077.8|9078.6|9077.1|9079.8|9078.3|9077.2|9075.7|238
1686053400000|2023-06-06 12:10:00|9078.8|9077.3|9085.4|9083.9|9085.5|9084|9077.6|9076.1|275
1686053700000|2023-06-06 12:15:00|9085.1|9083.6|9088.4|9086.9|9089.6|9088.1|9084.9|9083.4|293
1686054000000|2023-06-06 12:20:00|9088.6|9087.1|9096|9094.5|9097.2|9095.7|9088.4|9086.9|331
1686054300000|2023-06-06 12:25:00|9095.7|9094.2|9091|9089.5|9095.7|9094.2|9089.2|9087.7|294
1686054600000|2023-06-06 12:30:00|9090.8|9089.3|9092|9090.5|9094.1|9092.6|9090.6|9089.1|317
1686054900000|2023-06-06 12:35:00|9092.1|9090.6|9091.7|9090.2|9094.2|9092.7|9090.9|9089.4|283
1686055200000|2023-06-06 12:40:00|9091.6|9090.1|9094|9092.5|9095.5|9094|9091.3|9089.8|336
1686055500000|2023-06-06 12:45:00|9094.2|9092.7|9092.1|9090.6|9097.8|9096.3|9092.1|9090.6|317
1686055800000|2023-06-06 12:50:00|9092|9090.5|9087.7|9086.2|9092.6|9091.1|9087|9085.5|271
1686056100000|2023-06-06 12:55:00|9087.8|9086.3|9088.9|9087.4|9089|9087.5|9086.8|9085.3|238
1686056400000|2023-06-06 13:00:00|9088.8|9087.3|9086.6|9085.1|9089.7|9088.2|9084.3|9082.8|296
1686056700000|2023-06-06 13:05:00|9086.7|9085.2|9086.4|9084.9|9087.9|9086.4|9083.9|9082.4|326
1686057000000|2023-06-06 13:10:00|9086.3|9084.8|9082.9|9081.4|9086.4|9084.9|9082.5|9081|259
1686057300000|2023-06-06 13:15:00|9082.8|9081.3|9087.3|9085.8|9087.3|9085.8|9081.8|9080.3|233
1686057600000|2023-06-06 13:20:00|9087.1|9085.6|9083.2|9081.7|9088.4|9086.9|9083.1|9081.6|265
1686057900000|2023-06-06 13:25:00|9083.1|9081.6|9083.2|9081.7|9083.9|9082.4|9081.3|9079.8|224
1686058200000|2023-06-06 13:30:00|9083.4|9081.9|9085|9083.5|9085.4|9083.9|9081.9|9080.4|334
1686058500000|2023-06-06 13:35:00|9085.1|9083.6|9089.9|9088.4|9091.2|9089.7|9084.3|9082.8|351
1686058800000|2023-06-06 13:40:00|9090|9088.5|9090|9088.5|9091.1|9089.6|9087.4|9085.9|355
1686059100000|2023-06-06 13:45:00|9089.9|9088.4|9090.7|9089.2|9093.8|9092.3|9088.8|9087.3|406
1686059400000|2023-06-06 13:50:00|9090.4|9088.9|9094.8|9093.3|9094.8|9093.3|9089.7|9088.2|356
1686059700000|2023-06-06 13:55:00|9094.9|9093.4|9093.2|9091.7|9096.5|9095|9091.7|9090.2|337
1686060000000|2023-06-06 14:00:00|9093.1|9091.6|9090.6|9089.1|9094.1|9092.6|9090|9088.5|310
1686060300000|2023-06-06 14:05:00|9090.8|9089.3|9087.2|9085.7|9091.2|9089.7|9085.3|9083.8|337
1686060600000|2023-06-06 14:10:00|9087.3|9085.8|9090.3|9088.8|9090.4|9088.9|9086.7|9085.2|372
1686060900000|2023-06-06 14:15:00|9090.2|9088.7|9086.7|9085.2|9090.9|9089.4|9086.6|9085.1|242
1686061200000|2023-06-06 14:20:00|9086.8|9085.3|9088.7|9087.2|9090.5|9089|9086.7|9085.2|297
1686061500000|2023-06-06 14:25:00|9088.5|9087|9093|9091.5|9094.8|9093.3|9088|9086.5|276
1686061800000|2023-06-06 14:30:00|9093.1|9091.6|9092.8|9091.3|9094.6|9093.1|9089.9|9088.4|277
1686062100000|2023-06-06 14:35:00|9092.9|9091.4|9095.8|9094.3|9096.2|9094.7|9091.9|9090.4|210
1686062400000|2023-06-06 14:40:00|9095.9|9094.4|9097.3|9095.8|9098.3|9096.8|9093.1|9091.6|307
1686062700000|2023-06-06 14:45:00|9097.2|9095.7|9092.7|9091.2|9099|9097.5|9092.7|9091.2|386
1686063000000|2023-06-06 14:50:00|9092.8|9091.3|9088.9|9087.4|9092.8|9091.3|9088|9086.5|307
1686063300000|2023-06-06 14:55:00|9088.8|9087.3|9086.6|9085.1|9089.5|9088|9086.2|9084.7|330
1686063600000|2023-06-06 15:00:00|9086.2|9084.7|9086.4|9084.9|9087.7|9086.2|9085.5|9084|352
1686063900000|2023-06-06 15:05:00|9086.2|9084.7|9086.3|9084.8|9088.1|9086.6|9085.1|9083.6|222
1686064200000|2023-06-06 15:10:00|9086.4|9084.9|9088.1|9086.6|9088.4|9086.9|9085.4|9083.9|218
1686064500000|2023-06-06 15:15:00|9088.2|9086.7|9085.5|9084|9088.5|9087|9084.9|9083.4|235
1686064800000|2023-06-06 15:20:00|9085.4|9083.9|9083.3|9081.8|9086.1|9084.6|9083.1|9081.6|269
1686065100000|2023-06-06 15:25:00|9083.2|9081.7|9081|9079.5|9083.4|9081.9|9080.9|9079.4|266
1686065400000|2023-06-06 15:30:00|9080.9|9079.4|9081.5|9080|9081.6|9080.1|9080|9078.5|176
1686065700000|2023-06-06 15:35:00|9081.8|9080.3|9081.5|9080|9082.4|9080.9|9080.1|9078.6|189
1686066000000|2023-06-06 15:40:00|9081.6|9080.1|9079.9|9078.4|9081.6|9080.1|9079.4|9077.9|130
1686066300000|2023-06-06 15:45:00|9079.8|9078.3|9079.2|9077.7|9079.9|9078.4|9077.9|9076.4|178
1686066600000|2023-06-06 15:50:00|9079|9077.5|9076.5|9075|9079|9077.5|9076.3|9074.8|214
1686066900000|2023-06-06 15:55:00|9076.6|9075.1|9077.5|9076|9077.9|9076.4|9075.7|9074.2|192
1686067200000|2023-06-06 16:00:00|9077.6|9076.1|9075.2|9073.7|9078.4|9076.9|9074.6|9073.1|170
1686067500000|2023-06-06 16:05:00|9075.3|9073.8|9075.7|9074.2|9075.9|9074.4|9072.9|9071.4|165
1686067800000|2023-06-06 16:10:00|9075.3|9073.8|9077.3|9075.8|9077.4|9075.9|9075|9073.5|116
1686068100000|2023-06-06 16:15:00|9077.4|9075.9|9078.4|9076.9|9078.6|9077.1|9077.3|9075.8|129
1686068400000|2023-06-06 16:20:00|9078.3|9076.8|9078.2|9076.7|9078.4|9076.9|9076.1|9074.6|152
1686068700000|2023-06-06 16:25:00|9078.1|9076.6|9078.5|9077|9079.1|9077.6|9077.6|9076.1|105
1686069000000|2023-06-06 16:30:00|9078.4|9076.9|9078.2|9076.7|9079.1|9077.6|9077.3|9075.8|114
1686069300000|2023-06-06 16:35:00|9078.6|9077.1|9077.6|9076.1|9079.5|9078|9076.5|9075|132
1686069600000|2023-06-06 16:40:00|9077.4|9075.9|9078.5|9077|9079|9077.5|9076.9|9075.4|115
1686069900000|2023-06-06 16:45:00|9078.6|9077.1|9077.4|9075.9|9078.6|9077.1|9077.3|9075.8|41
1686070200000|2023-06-06 16:50:00|9077.5|9076|9077.7|9076.2|9078.5|9077|9077|9075.5|81
1686070500000|2023-06-06 16:55:00|9077.9|9076.4|9077.7|9076.2|9077.9|9076.4|9077|9075.5|99
1686070800000|2023-06-06 17:00:00|9077.8|9076.3|9079.8|9078.3|9079.8|9078.3|9077.6|9076.1|88
1686071100000|2023-06-06 17:05:00|9080.1|9078.6|9077.9|9076.4|9080.2|9078.7|9077.8|9076.3|116
1686071400000|2023-06-06 17:10:00|9077.8|9076.3|9077.7|9076.2|9077.9|9076.4|9076.2|9074.7|100
1686071700000|2023-06-06 17:15:00|9077.5|9076|9077.9|9076.4|9078.1|9076.6|9076.9|9075.4|67
1686072000000|2023-06-06 17:20:00|9078.1|9076.6|9079.3|9077.8|9079.8|9078.3|9077.7|9076.2|88
1686072300000|2023-06-06 17:25:00|9079|9077.5|9078.5|9077|9079.1|9077.6|9078.1|9076.6|77
1686072600000|2023-06-06 17:30:00|9078.7|9077.2|9077.9|9076.4|9079|9077.5|9077.5|9076|101
1686072900000|2023-06-06 17:35:00|9078|9076.5|9079.8|9078.3|9079.8|9078.3|9077.8|9076.3|108
1686073200000|2023-06-06 17:40:00|9079.7|9078.2|9078.9|9077.4|9079.7|9078.2|9078.8|9077.3|123
1686073500000|2023-06-06 17:45:00|9079|9077.5|9079|9077.5|9079.1|9077.6|9078.1|9076.6|72
1686073800000|2023-06-06 17:50:00|9078.9|9077.4|9079.9|9078.4|9079.9|9078.4|9078.2|9076.7|92
1686074100000|2023-06-06 17:55:00|9080.1|9078.6|9079.7|9078.2|9080.2|9078.7|9079.6|9078.1|38
1686074400000|2023-06-06 18:00:00|9079|9077.5|9079.4|9077.9|9080.1|9078.6|9078.9|9077.4|96
1686074700000|2023-06-06 18:05:00|9079.3|9077.8|9079.9|9078.4|9080|9078.5|9078.5|9077|74
1686075000000|2023-06-06 18:10:00|9080.1|9078.6|9078|9076.5|9080.2|9078.7|9077.1|9075.6|80
1686075300000|2023-06-06 18:15:00|9078.1|9076.6|9077.9|9076.4|9078.1|9076.6|9076.8|9075.3|86
1686075600000|2023-06-06 18:20:00|9078|9076.5|9077.3|9075.8|9078.4|9076.9|9076.5|9075|83
1686075900000|2023-06-06 18:25:00|9077.2|9075.7|9078.9|9077.4|9079.4|9077.9|9077.2|9075.7|84
1686076200000|2023-06-06 18:30:00|9079|9077.5|9079.8|9078.3|9080.5|9079|9079|9077.5|80
1686076500000|2023-06-06 18:35:00|9080|9078.5|9077.8|9076.3|9080.3|9078.8|9077.3|9075.8|98
1686076800000|2023-06-06 18:40:00|9077.7|9076.2|9077.1|9075.6|9078.1|9076.6|9077|9075.5|74
1686077100000|2023-06-06 18:45:00|9077.2|9075.7|9076.1|9074.6|9077.3|9075.8|9076.1|9074.6|88
1686077400000|2023-06-06 18:50:00|9076|9074.5|9076.1|9074.6|9076.5|9075|9075.9|9074.4|68
1686077700000|2023-06-06 18:55:00|9076.3|9074.8|9076.8|9075.3|9076.8|9075.3|9075.6|9074.1|63
1686078000000|2023-06-06 19:00:00|9076.6|9075.1|9077.1|9075.6|9077.1|9075.6|9076|9074.5|104
1686078300000|2023-06-06 19:05:00|9077.2|9075.7|9077.3|9075.8|9077.5|9076|9076.4|9074.9|62
1686078600000|2023-06-06 19:10:00|9077.2|9075.7|9077.2|9075.7|9077.8|9076.3|9076.8|9075.3|83
1686078900000|2023-06-06 19:15:00|9077.3|9075.8|9076.2|9074.7|9077.3|9075.8|9075.6|9074.1|71
1686079200000|2023-06-06 19:20:00|9076.3|9074.8|9074.8|9073.3|9076.3|9074.8|9074.7|9073.2|52
1686079500000|2023-06-06 19:25:00|9074.9|9073.4|9076|9074.5|9076.8|9075.3|9074.8|9073.3|73
1686079800000|2023-06-06 19:30:00|9075.9|9074.4|9078.3|9076.8|9078.3|9076.8|9075.5|9074|59
1686080100000|2023-06-06 19:35:00|9078.2|9076.7|9079.6|9078.1|9079.8|9078.3|9077.9|9076.4|106
1686080400000|2023-06-06 19:40:00|9079.5|9078|9078.4|9076.9|9079.5|9078|9078|9076.5|78
1686080700000|2023-06-06 19:45:00|9078.3|9076.8|9078.6|9077.1|9079.7|9078.2|9077.7|9076.2|100
1686081000000|2023-06-06 19:50:00|9078.5|9077|9078.4|9076.9|9078.5|9077|9077.6|9076.1|72
1686081300000|2023-06-06 19:55:00|9078.3|9076.8|9079.4|9077.9|9079.7|9078.2|9078|9076.5|105
1686081600000|2023-06-06 20:00:00|9079.3|9077.8|9077.8|9076.3|9079.4|9077.9|9076.8|9075.3|142
1686081900000|2023-06-06 20:05:00|9077.9|9076.4|9078.4|9076.9|9079|9077.5|9077.8|9076.3|82
1686082200000|2023-06-06 20:10:00|9078.3|9076.8|9078.3|9076.8|9078.6|9077.1|9078.1|9076.6|127
1686082500000|2023-06-06 20:15:00|9078.2|9076.7|9078.3|9076.8|9078.4|9076.9|9078|9076.5|90
1686082800000|2023-06-06 20:20:00|9078.4|9076.9|9078.9|9077.4|9078.9|9077.4|9078.3|9076.4|31
1686083100000|2023-06-06 20:25:00|9078.8|9077.3|9077.4|9075.9|9078.9|9077.4|9077.2|9075.7|57
1686083400000|2023-06-06 20:30:00|9078|9075.6|9078.5|9076.1|9078.8|9076.7|9078|9075.6|92
1686083700000|2023-06-06 20:35:00|9078.6|9076.2|9077.5|9075.1|9079.1|9076.7|9077.5|9075.1|68
1686084000000|2023-06-06 20:40:00|9077.6|9075.2|9078.5|9076.1|9079|9076.6|9077.5|9075.1|119
1686084300000|2023-06-06 20:45:00|9078.3|9075.9|9078.3|9075.9|9078.7|9076.3|9077.8|9075.4|68
1686084600000|2023-06-06 20:50:00|9078.2|9075.8|9078.1|9075.7|9078.3|9075.9|9077.9|9075.5|48
1686084900000|2023-06-06 20:55:00|9078.8|9074.9|9078.5|9072.8|9079.2|9075.2|9078.4|9072.8|206
1686085200000|2023-06-06 21:00:00|9078.7|9072.2|9080.8|9074.3|9083.2|9076.7|9078.1|9071.6|28
1686085500000|2023-06-06 21:05:00|9080.9|9074.4|9082.2|9075.7|9084.4|9077.9|9080.8|9074.3|23
1686085800000|2023-06-06 21:10:00|9081|9074.5|9081|9074.5|9081.5|9075|9080.9|9074.4|21
1686086100000|2023-06-06 21:15:00|9081.8|9075.3|9082.1|9075.6|9082.1|9075.6|9081.6|9075.1|14
1686086400000|2023-06-06 21:20:00|9082|9075.5|9082|9075.5|9082.2|9075.7|9081.7|9075.2|14
1686086700000|2023-06-06 21:25:00|9081.9|9075.4|9081.1|9074.6|9082|9075.5|9080.3|9073.8|12
1686087000000|2023-06-06 21:30:00|9081.4|9074.9|9081.1|9074.6|9081.8|9075.3|9080.5|9074|21
1686087300000|2023-06-06 21:35:00|9081.2|9074.7|9081.3|9074.8|9081.3|9074.8|9080.8|9074.3|36
1686087600000|2023-06-06 21:40:00|9081.2|9074.7|9080.9|9074.4|9081.6|9075.1|9080.2|9073.7|137
1686087900000|2023-06-06 21:45:00|9081.2|9074.7|9081.5|9075|9081.7|9075.2|9081.2|9074.7|38
1686088200000|2023-06-06 21:50:00|9081.7|9075.2|9082.2|9075.7|9082.4|9075.9|9081.3|9074.8|63
1686088500000|2023-06-06 21:55:00|9082.1|9075.6|9081.7|9075.2|9082.6|9076.1|9080.7|9074.2|30
1686088800000|2023-06-06 22:00:00|9081.6|9075.1|9076.8|9072.9|9081.6|9075.1|9076.5|9071.4|101
1686089100000|2023-06-06 22:05:00|9076.1|9073.7|9075.7|9073.3|9076.6|9073.9|9075.7|9073.3|42
1686089400000|2023-06-06 22:10:00|9075.8|9073.4|9074.7|9072.3|9076.3|9073.9|9074.5|9072.1|64
1686089700000|2023-06-06 22:15:00|9075|9072.6|9074.9|9072.5|9075.2|9072.8|9074.3|9071.9|52
1686090000000|2023-06-06 22:20:00|9075|9072.6|9075|9072.6|9075.1|9072.7|9074.9|9072.5|5
1686090300000|2023-06-06 22:25:00|9075.1|9072.7|9075.7|9073.3|9075.8|9073.4|9075|9072.6|23
1686090600000|2023-06-06 22:30:00|9075.6|9073.2|9075.9|9073.5|9076.4|9074|9075.4|9073|49
1686090900000|2023-06-06 22:35:00|9076|9073.6|9077.1|9074.7|9077.5|9075.1|9076|9073.6|52
1686091200000|2023-06-06 22:40:00|9077|9074.6|9076.3|9073.9|9077.6|9075.2|9076.3|9073.9|46
1686091500000|2023-06-06 22:45:00|9076.2|9073.8|9076.2|9073.8|9076.3|9073.9|9076.1|9073.7|17
1686091800000|2023-06-06 22:50:00|9076.3|9073.9|9076.2|9073.8|9076.5|9074.1|9076.1|9073.7|32
1686092100000|2023-06-06 22:55:00|9076.3|9073.9|9075.9|9073.5|9076.3|9073.9|9075.8|9073.4|24
1686092400000|2023-06-06 23:00:00|9076.2|9073.8|9076.2|9073.8|9076.3|9073.9|9076|9073.6|24
1686092700000|2023-06-06 23:05:00|9076.3|9073.9|9076.9|9074.5|9077|9074.6|9075.9|9073.5|31
1686093000000|2023-06-06 23:10:00|9077|9074.6|9077|9074.6|9077.1|9074.7|9076.5|9074.1|47
1686093300000|2023-06-06 23:15:00|9077.2|9074.8|9076.8|9074.4|9077.4|9075|9076.7|9074.3|43
1686093600000|2023-06-06 23:20:00|9076.9|9074.5|9076.5|9074.1|9077|9074.6|9076.4|9074|46
1686093900000|2023-06-06 23:25:00|9076.6|9074.2|9076.3|9073.9|9076.7|9074.3|9076.2|9073.8|52
1686094200000|2023-06-06 23:30:00|9076.4|9074|9076|9073.6|9076.5|9074.1|9075.8|9073.4|32
1686094500000|2023-06-06 23:35:00|9075.9|9073.5|9075.3|9073.8|9076.6|9074.2|9075.2|9073.3|53
1686094800000|2023-06-06 23:40:00|9075.4|9073.9|9076.2|9073.8|9076.3|9073.9|9075.3|9072.9|71
1686095100000|2023-06-06 23:45:00|9076.5|9074.1|9075.7|9073.3|9076.7|9074.3|9075.5|9073.1|76
1686095400000|2023-06-06 23:50:00|9075.6|9073.2|9073|9070.6|9075.6|9073.2|9072.9|9070.5|58
1686095700000|2023-06-06 23:55:00|9072.9|9070.5|9072.4|9070|9073.7|9071.8|9072.2|9069.8|84
1686096000000|2023-06-07 00:00:00|9072.5|9070.1|9071.5|9069.1|9072.5|9070.1|9068.7|9066.9|149
1686096300000|2023-06-07 00:05:00|9071.4|9069|9069.3|9067.8|9071.5|9069.4|9069.2|9067.7|73
1686096600000|2023-06-07 00:10:00|9069.2|9067.7|9069.2|9067.7|9069.5|9068|9068.5|9067|91
1686096900000|2023-06-07 00:15:00|9069.1|9067.6|9067.2|9064.8|9069.2|9067.7|9067.2|9064.8|85
1686097200000|2023-06-07 00:20:00|9067.3|9064.9|9067.6|9065.2|9067.9|9066.1|9066.8|9064.4|111
1686097500000|2023-06-07 00:25:00|9067.7|9065.3|9068.4|9066|9068.5|9067|9067.3|9065.3|76
1686097800000|2023-06-07 00:30:00|9068.3|9065.9|9069.8|9067.4|9070|9067.6|9068|9065.6|70
1686098100000|2023-06-07 00:35:00|9069.9|9067.5|9067.1|9064.7|9070|9067.6|9067.1|9064.7|72
1686098400000|2023-06-07 00:40:00|9066.9|9064.5|9065.2|9062.8|9066.9|9064.5|9064.6|9062.2|82
1686098700000|2023-06-07 00:45:00|9065.1|9062.7|9065.2|9062.8|9065.7|9063.3|9064.4|9062|64
1686099000000|2023-06-07 00:50:00|9065.1|9062.7|9067.8|9065.4|9067.9|9065.5|9064.9|9062.5|141
1686099300000|2023-06-07 00:55:00|9068|9065.6|9068.1|9065.7|9069.7|9067.3|9067.7|9065.3|100
1686099600000|2023-06-07 01:00:00|9068|9065.6|9066.6|9064.2|9068.6|9066.2|9066.1|9063.7|156
1686099900000|2023-06-07 01:05:00|9066.8|9064.4|9066.1|9063.7|9067|9064.6|9065.9|9063.5|141
1686100200000|2023-06-07 01:10:00|9066|9063.6|9067.3|9064.9|9067.5|9065.1|9065.3|9062.9|137
1686100500000|2023-06-07 01:15:00|9067.2|9064.8|9067|9064.6|9068|9065.6|9066.2|9063.8|116
1686100800000|2023-06-07 01:20:00|9067.1|9064.7|9066.9|9064.5|9067.8|9065.4|9066.9|9064.5|98
1686101100000|2023-06-07 01:25:00|9066.8|9064.4|9066|9063.6|9067.3|9064.9|9065.6|9063.2|124
1686101400000|2023-06-07 01:30:00|9066.1|9063.7|9066.8|9064.4|9067|9064.6|9064.8|9062.4|149
1686101700000|2023-06-07 01:35:00|9066.6|9064.2|9068.2|9065.8|9068.7|9066.3|9065.8|9063.4|209
1686102000000|2023-06-07 01:40:00|9068.1|9065.7|9074.6|9072.2|9074.9|9072.5|9068|9065.6|141
1686102300000|2023-06-07 01:45:00|9074.4|9072|9075.4|9073|9075.5|9073.3|9073.8|9071.8|56
1686102600000|2023-06-07 01:50:00|9075.2|9072.8|9074.5|9072.1|9075.5|9073.1|9074.3|9071.9|44
1686102900000|2023-06-07 01:55:00|9074.4|9072|9071.2|9069.7|9074.5|9072.6|9070.8|9069.3|100
1686103200000|2023-06-07 02:00:00|9071.1|9069.6|9072.7|9071.2|9072.7|9071.2|9071.1|9069.6|82
1686103500000|2023-06-07 02:05:00|9072.6|9071.1|9075.3|9072.9|9075.4|9073.3|9072.5|9071|94
1686103800000|2023-06-07 02:10:00|9075.2|9072.8|9076.7|9074.3|9077|9074.6|9074.6|9072.2|113
1686104100000|2023-06-07 02:15:00|9076.6|9074.2|9077.1|9074.7|9078.2|9075.9|9075.9|9074.1|92
1686104400000|2023-06-07 02:20:00|9077|9074.6|9074.2|9072.7|9077|9074.6|9074.1|9072.6|87
1686104700000|2023-06-07 02:25:00|9074.1|9072.6|9073.8|9071.4|9074.8|9072.7|9073.2|9071|102
1686105000000|2023-06-07 02:30:00|9073.6|9071.2|9074|9071.6|9074.1|9071.7|9072.7|9070.5|124
1686105300000|2023-06-07 02:35:00|9074.1|9071.7|9074.2|9071.8|9074.6|9072.2|9073.7|9071.3|72
1686105600000|2023-06-07 02:40:00|9074.3|9071.9|9072.8|9070.4|9074.3|9071.9|9072.3|9069.9|149
1686105900000|2023-06-07 02:45:00|9072.9|9070.5|9073.6|9071.2|9073.8|9071.4|9072.8|9070.4|140
1686106200000|2023-06-07 02:50:00|9073.5|9071.1|9072.3|9069.9|9073.6|9071.2|9072|9069.6|175
1686106500000|2023-06-07 02:55:00|9072.4|9070|9071.6|9069.2|9072.8|9070.4|9071.4|9069|175
1686106800000|2023-06-07 03:00:00|9071.5|9069.1|9072.5|9070.1|9073.7|9071.3|9071.1|9068.7|185
1686107100000|2023-06-07 03:05:00|9072.4|9070|9072.1|9069.7|9072.9|9071|9071.8|9069.4|63
1686107400000|2023-06-07 03:10:00|9072.4|9070|9072.8|9070.4|9072.9|9070.5|9071.7|9069.3|93
1686107700000|2023-06-07 03:15:00|9072.7|9070.3|9071.6|9069.2|9073.2|9070.8|9071.5|9069.1|79
1686108000000|2023-06-07 03:20:00|9071.7|9069.3|9072.2|9069.8|9072.2|9069.8|9071.3|9068.9|47
1686108300000|2023-06-07 03:25:00|9072.3|9069.9|9071.3|9068.9|9072.4|9070|9069.8|9068.3|65
1686108600000|2023-06-07 03:30:00|9071.5|9069.1|9070.1|9068.6|9071.7|9069.3|9069.2|9067.7|59
1686108900000|2023-06-07 03:35:00|9070|9068.5|9070.4|9068.9|9070.7|9069.2|9070|9068.5|62
1686109200000|2023-06-07 03:40:00|9070.3|9068.8|9069.5|9068|9070.9|9069.1|9069.5|9067.9|41
1686109500000|2023-06-07 03:45:00|9069.4|9067.9|9069.8|9067.4|9069.9|9068|9068.9|9067|56
1686109800000|2023-06-07 03:50:00|9069.7|9067.3|9069.9|9067.5|9070.8|9068.4|9069.3|9067.3|36
1686110100000|2023-06-07 03:55:00|9069.8|9067.4|9069|9067.5|9069.8|9067.6|9068.6|9066.8|48
1686110400000|2023-06-07 04:00:00|9069.1|9067.6|9068.6|9067.1|9069.7|9068.2|9068.3|9066.8|59
1686110700000|2023-06-07 04:05:00|9068.7|9067.2|9068.7|9066.3|9068.8|9067.3|9068|9066.2|68
1686111000000|2023-06-07 04:10:00|9068.9|9066.5|9068|9066.5|9069.1|9067.2|9068|9066.4|39
1686111300000|2023-06-07 04:15:00|9067.9|9066.4|9068.8|9067.3|9069.1|9067.6|9067.8|9066.3|62
1686111600000|2023-06-07 04:20:00|9068.9|9067.4|9068.3|9066.8|9068.9|9067.4|9068.2|9066.7|74
1686111900000|2023-06-07 04:25:00|9068.6|9067.1|9069.4|9067.9|9069.5|9068|9068.6|9067.1|65
1686112200000|2023-06-07 04:30:00|9069.5|9068|9070.1|9068.6|9070.2|9068.7|9069.4|9067.9|38
1686112500000|2023-06-07 04:35:00|9070|9068.5|9070.2|9068.7|9071.1|9069.6|9069.7|9068|39
1686112800000|2023-06-07 04:40:00|9070.3|9068.8|9071.3|9069.8|9071.4|9069.9|9070.3|9068.3|53
1686113100000|2023-06-07 04:45:00|9071.6|9070.1|9073.9|9071.5|9074|9071.6|9071.5|9069.9|50
1686113400000|2023-06-07 04:50:00|9074.1|9071.7|9071.7|9070.2|9074.5|9072.3|9071.4|9069|87
1686113700000|2023-06-07 04:55:00|9071.6|9070.1|9071.3|9069.8|9072.2|9070.7|9070.9|9069.1|137
1686114000000|2023-06-07 05:00:00|9071.2|9069.7|9074.7|9072.3|9075.6|9073.2|9071.1|9069.6|104
1686114300000|2023-06-07 05:05:00|9074.8|9072.4|9075.6|9074.1|9075.7|9074.2|9074.4|9072|76
1686114600000|2023-06-07 05:10:00|9075.7|9074.2|9077.4|9075|9077.8|9075.9|9075.7|9074.2|104
1686114900000|2023-06-07 05:15:00|9077.5|9075.1|9078|9076.5|9078.5|9076.5|9077.2|9074.9|64
1686115200000|2023-06-07 05:20:00|9077.8|9076.3|9078|9076.5|9078.1|9076.6|9077.2|9075.7|74
1686115500000|2023-06-07 05:25:00|9077.9|9076.4|9078.1|9076.6|9079.1|9077.6|9077.9|9076.4|71
1686115800000|2023-06-07 05:30:00|9078.2|9076.7|9077.3|9074.9|9078.2|9076.7|9076.9|9074.9|87
1686116100000|2023-06-07 05:35:00|9077.4|9075|9077.5|9075.1|9077.8|9075.4|9076.5|9074.1|89
1686116400000|2023-06-07 05:40:00|9077.6|9075.2|9074.9|9072.5|9077.8|9075.4|9074.9|9072.5|135
1686116700000|2023-06-07 05:45:00|9075.2|9072.8|9077|9074.6|9077.7|9075.3|9075.1|9072.7|106
1686117000000|2023-06-07 05:50:00|9077.2|9074.8|9074.8|9072.4|9077.3|9074.9|9073.2|9071.4|102
1686117300000|2023-06-07 05:55:00|9074.7|9072.3|9075.8|9073.4|9076.1|9074.2|9074.3|9071.9|97
1686117600000|2023-06-07 06:00:00|9076.1|9073.7|9077.3|9075.8|9078.1|9075.8|9074.4|9072.2|251
1686117900000|2023-06-07 06:05:00|9077.2|9075.7|9075.5|9074|9079|9077|9074.9|9073|227
1686118200000|2023-06-07 06:10:00|9075.4|9073.9|9077.4|9075|9078.3|9076.8|9075|9073.1|210
1686118500000|2023-06-07 06:15:00|9077.6|9075.2|9081.4|9079.9|9083.2|9081.7|9076.7|9074.9|173
1686118800000|2023-06-07 06:20:00|9081.2|9079.7|9085.7|9084.2|9086.3|9084.8|9080.9|9079.1|241
1686119100000|2023-06-07 06:25:00|9085.6|9084.1|9081.7|9080.2|9085.6|9084.1|9081.6|9080.1|209
1686119400000|2023-06-07 06:30:00|9081.6|9080.1|9084.7|9083.2|9085.9|9084.4|9080.2|9078.7|237
1686119700000|2023-06-07 06:35:00|9084.6|9083.1|9085.4|9083.9|9086|9084|9083.3|9081.8|214
1686120000000|2023-06-07 06:40:00|9085.3|9083.8|9085|9082.6|9088|9086.5|9084.3|9082.2|248
1686120300000|2023-06-07 06:45:00|9084.9|9082.5|9086.1|9084.6|9086.3|9084.8|9083|9081.5|311
1686120600000|2023-06-07 06:50:00|9086.2|9084.7|9083.7|9082.2|9086.5|9085|9082.6|9081.1|231
1686120900000|2023-06-07 06:55:00|9082.7|9081.2|9079.1|9076.7|9082.9|9081.2|9077.9|9075.5|239
1686121200000|2023-06-07 07:00:00|9078.7|9076.3|9076.8|9074.4|9080.6|9078.2|9075.7|9073.3|339
1686121500000|2023-06-07 07:05:00|9076.9|9074.5|9081.8|9080.3|9082.2|9080.3|9075.2|9073.5|258
1686121800000|2023-06-07 07:10:00|9081.9|9080.4|9085.3|9083.8|9085.6|9084.1|9081.6|9080.1|267
1686122100000|2023-06-07 07:15:00|9085.2|9083.7|9084.4|9082.9|9087|9085.5|9082.3|9080.8|332
1686122400000|2023-06-07 07:20:00|9084.3|9082.8|9084.5|9083|9088.3|9086.8|9084.1|9082.6|254
1686122700000|2023-06-07 07:25:00|9084.4|9082.9|9082.1|9080.6|9085.6|9084.1|9082.1|9080.4|258
1686123000000|2023-06-07 07:30:00|9082|9080.5|9078.7|9077.2|9082.3|9080.5|9076.1|9074.1|299
1686123300000|2023-06-07 07:35:00|9078.8|9077.3|9080.5|9079|9081.1|9079.5|9077|9075.5|185
1686123600000|2023-06-07 07:40:00|9080.3|9078.8|9077.1|9075.6|9080.8|9079.3|9077|9075.5|196
1686123900000|2023-06-07 07:45:00|9077|9075.5|9080.8|9079.3|9080.9|9079.4|9075.6|9074.1|222
1686124200000|2023-06-07 07:50:00|9080.6|9079.1|9076.8|9075.3|9081.1|9079.6|9075.7|9074.1|275
1686124500000|2023-06-07 07:55:00|9077.3|9075.8|9078|9076.5|9080.5|9079|9076.1|9074.4|232
1686124800000|2023-06-07 08:00:00|9077.9|9076.4|9078.8|9077.3|9083.6|9081.9|9077.9|9076.4|245
1686125100000|2023-06-07 08:05:00|9078.6|9077.1|9076.6|9074.2|9081.6|9080.1|9076.1|9074|266
1686125400000|2023-06-07 08:10:00|9076.7|9074.3|9075.7|9074.2|9077.7|9076.2|9073.8|9072.1|286
1686125700000|2023-06-07 08:15:00|9075.8|9074.3|9073.4|9071.9|9078.1|9076.6|9073.1|9071.6|231
1686126000000|2023-06-07 08:20:00|9073.7|9072.2|9079.4|9077.9|9081.1|9078.7|9073.7|9072.2|212
1686126300000|2023-06-07 08:25:00|9080|9077.6|9080|9077.6|9080.9|9079.1|9078.4|9076.4|189
1686126600000|2023-06-07 08:30:00|9080.1|9077.7|9077.6|9076.1|9080.1|9077.7|9076.5|9075|138
1686126900000|2023-06-07 08:35:00|9077.7|9076.2|9078.9|9077.4|9079.7|9078.2|9077.5|9076|165
1686127200000|2023-06-07 08:40:00|9078.8|9077.3|9079.2|9077.7|9080.1|9078.2|9078.1|9076.6|105
1686127500000|2023-06-07 08:45:00|9079|9077.5|9076.8|9075.3|9080.2|9078.7|9076.4|9074.9|167
1686127800000|2023-06-07 08:50:00|9076.9|9075.4|9076.2|9074.7|9077.8|9076.3|9073.3|9071.2|232
1686128100000|2023-06-07 08:55:00|9076.1|9074.6|9065.4|9063|9076.2|9074.7|9065.3|9062.9|286
1686128400000|2023-06-07 09:00:00|9065.3|9062.9|9066.5|9065|9070.1|9067.8|9063.5|9062|319
1686128700000|2023-06-07 09:05:00|9066.4|9064.9|9063.9|9062.4|9066.4|9064.9|9060.6|9059.1|301
1686129000000|2023-06-07 09:10:00|9063.6|9062.1|9063.6|9062.1|9065.6|9064.1|9062|9060.5|201
1686129300000|2023-06-07 09:15:00|9063.2|9061.7|9065|9063.5|9067.2|9065.4|9063.2|9061.7|161
1686129600000|2023-06-07 09:20:00|9065.1|9063.6|9062.2|9060.7|9065.2|9063.7|9062.1|9060.6|211
1686129900000|2023-06-07 09:25:00|9062.3|9060.8|9065|9063.5|9066.2|9064.7|9062.2|9060.7|221
1686130200000|2023-06-07 09:30:00|9065.1|9063.6|9066.6|9065.1|9066.7|9065.2|9064|9062.4|231
1686130500000|2023-06-07 09:35:00|9066.7|9065.2|9068.7|9066.3|9068.7|9066.8|9066|9064.1|132
1686130800000|2023-06-07 09:40:00|9068.6|9066.2|9066.3|9064.8|9069.2|9067.7|9065.8|9064.1|165
1686131100000|2023-06-07 09:45:00|9066.2|9064.7|9066.3|9064.8|9067.3|9065.8|9065.3|9063.8|114
1686131400000|2023-06-07 09:50:00|9066.4|9064.9|9068.3|9066.8|9069|9067.2|9065.2|9063.7|203
1686131700000|2023-06-07 09:55:00|9068.2|9066.7|9065.7|9064.2|9068.7|9066.8|9065.4|9063.9|164
1686132000000|2023-06-07 10:00:00|9066.2|9063.8|9063.2|9061.7|9066.5|9064.1|9062|9060.1|241
1686132300000|2023-06-07 10:05:00|9062.9|9061.4|9064|9062.5|9064.8|9062.7|9060.2|9058.7|184
1686132600000|2023-06-07 10:10:00|9064.1|9062.6|9066.4|9064|9068.2|9065.9|9064|9062.2|207
1686132900000|2023-06-07 10:15:00|9066.1|9064.6|9067.3|9065.8|9067.5|9066|9065.7|9063.9|119
1686133200000|2023-06-07 10:20:00|9067.4|9065.9|9067.7|9066.2|9070.6|9068.7|9067.4|9065.1|186
1686133500000|2023-06-07 10:25:00|9067.5|9066|9061.5|9060|9068.1|9066|9060.4|9058.9|196
1686133800000|2023-06-07 10:30:00|9061.4|9059.9|9062.2|9060.7|9063.6|9062.1|9059.4|9057.9|205
1686134100000|2023-06-07 10:35:00|9062.1|9060.6|9058.2|9056.7|9062.5|9060.6|9056.4|9054.9|172
1686134400000|2023-06-07 10:40:00|9058.1|9056.6|9056|9054.5|9060.3|9058.8|9055.9|9054.4|252
1686134700000|2023-06-07 10:45:00|9055.1|9053.6|9057.2|9055.7|9058.3|9056.8|9055|9053.5|206
1686135000000|2023-06-07 10:50:00|9058|9056.5|9055.2|9053.7|9058.9|9057.4|9055.1|9053.6|240
1686135300000|2023-06-07 10:55:00|9055.1|9053.6|9057.8|9056.3|9058.5|9057|9054.6|9053.1|250
1686135600000|2023-06-07 11:00:00|9057.6|9056.1|9055.1|9053.6|9058.9|9057.4|9053.5|9052|242
1686135900000|2023-06-07 11:05:00|9055.3|9053.8|9053.6|9052.1|9056.4|9054.9|9052.4|9050.9|274
1686136200000|2023-06-07 11:10:00|9053.7|9052.2|9056.1|9054.6|9058|9056.5|9053.7|9052.2|242
1686136500000|2023-06-07 11:15:00|9056|9054.5|9056.9|9055.4|9057.2|9055.7|9053.8|9052.3|239
1686136800000|2023-06-07 11:20:00|9057|9055.5|9056|9054.5|9057.7|9056.2|9054.4|9052.9|233
1686137100000|2023-06-07 11:25:00|9055.8|9054.3|9055.7|9054.2|9057.7|9056.2|9055|9053.5|248
1686137400000|2023-06-07 11:30:00|9055.6|9054.1|9059.1|9057.6|9059.1|9057.6|9055.3|9053.8|168
1686137700000|2023-06-07 11:35:00|9059|9057.5|9056.2|9054.7|9060.7|9059.2|9056.1|9054.6|174
1686138000000|2023-06-07 11:40:00|9055.9|9054.4|9057.4|9055.9|9057.5|9056|9054.6|9053.1|188
1686138300000|2023-06-07 11:45:00|9057.3|9055.8|9058.7|9057.2|9058.8|9057.3|9056.7|9055.2|203
1686138600000|2023-06-07 11:50:00|9058.8|9057.3|9057.3|9055.8|9059.5|9058|9056.2|9054.7|242
1686138900000|2023-06-07 11:55:00|9057.4|9055.9|9056.4|9054.9|9057.6|9056.1|9055.6|9054.1|299
1686139200000|2023-06-07 12:00:00|9056.5|9055|9054.4|9052.9|9057.2|9055.7|9053.5|9052|273
1686139500000|2023-06-07 12:05:00|9054.3|9052.8|9055.5|9054|9058|9056.5|9054.2|9052.7|283
1686139800000|2023-06-07 12:10:00|9055.6|9054.1|9056.3|9054.8|9057.5|9056|9055.3|9053.8|227
1686140100000|2023-06-07 12:15:00|9056.2|9054.7|9052.7|9050.3|9058.6|9057.1|9052.3|9049.9|210
1686140400000|2023-06-07 12:20:00|9052.8|9050.4|9056|9054.5|9057.3|9055.8|9051.2|9049.7|285
1686140700000|2023-06-07 12:25:00|9056.1|9054.6|9061|9058.6|9061|9059.5|9056.1|9054.6|249
1686141000000|2023-06-07 12:30:00|9060.9|9058.5|9056.6|9055.1|9061|9058.6|9056.2|9054.7|267
1686141300000|2023-06-07 12:35:00|9056.5|9055|9060.3|9058.8|9060.5|9059|9056.4|9054.9|279
1686141600000|2023-06-07 12:40:00|9060.4|9058.9|9064.1|9062.6|9066.5|9065|9060.4|9058.9|353
1686141900000|2023-06-07 12:45:00|9063.9|9062.4|9061|9059.5|9064.6|9063.1|9060.9|9059.4|311
1686142200000|2023-06-07 12:50:00|9061.1|9059.6|9061.7|9060.2|9064.1|9062.6|9060.4|9058.9|284
1686142500000|2023-06-07 12:55:00|9061.9|9060.4|9061.2|9059.7|9062.1|9060.6|9059|9057.5|235
1686142800000|2023-06-07 13:00:00|9061.1|9059.6|9062.1|9060.6|9062.6|9061.1|9059.5|9058|341
1686143100000|2023-06-07 13:05:00|9062.2|9060.7|9062.2|9060.7|9063.3|9061.8|9061|9058.7|244
1686143400000|2023-06-07 13:10:00|9062.1|9060.6|9059.2|9057.7|9062.3|9060.8|9059.1|9057.6|295
1686143700000|2023-06-07 13:15:00|9059.3|9057.8|9057.7|9056.2|9061.8|9060.3|9057.4|9055.9|190
1686144000000|2023-06-07 13:20:00|9057.8|9056.3|9058.7|9057.2|9059.6|9058.1|9055.5|9054|211
1686144300000|2023-06-07 13:25:00|9058.8|9057.3|9063.5|9062|9063.5|9062|9057.7|9056.2|217
1686144600000|2023-06-07 13:30:00|9063.6|9062.1|9061.3|9058.9|9064.9|9063.4|9060.3|9058.8|322
1686144900000|2023-06-07 13:35:00|9060.6|9059.1|9062.2|9060.7|9063|9061.5|9056.5|9055|416
1686145200000|2023-06-07 13:40:00|9062|9060.5|9056.5|9055|9062.3|9060.8|9056.1|9054.6|320
1686145500000|2023-06-07 13:45:00|9055.9|9054.4|9054.2|9052.7|9057.4|9055.9|9052.6|9051.1|324
1686145800000|2023-06-07 13:50:00|9054.1|9052.6|9052.1|9050.6|9054.7|9053.2|9050.3|9048.8|404
1686146100000|2023-06-07 13:55:00|9052|9050.5|9045.3|9043.8|9053.3|9051.8|9045.1|9043.6|454
1686146400000|2023-06-07 14:00:00|9045|9043.5|9050.9|9049.4|9052|9050.3|9044.1|9042.2|950
1686146700000|2023-06-07 14:05:00|9050.8|9049.3|9054.5|9053|9055.5|9054|9046.5|9045|632
1686147000000|2023-06-07 14:10:00|9054.6|9053.1|9055|9053.5|9055.5|9054|9049.5|9048|620
1686147300000|2023-06-07 14:15:00|9054.9|9053.4|9059.5|9058|9060.5|9059|9054.2|9052.7|497
1686147600000|2023-06-07 14:20:00|9059.6|9058.1|9062.7|9061.2|9063.7|9062.2|9056.6|9055.1|480
1686147900000|2023-06-07 14:25:00|9062.8|9061.3|9067.9|9066.4|9069.1|9067.6|9062.8|9061.3|412
1686148200000|2023-06-07 14:30:00|9068|9066.5|9068.1|9066.6|9070|9068.5|9066.6|9065.1|352
1686148500000|2023-06-07 14:35:00|9067.9|9066.4|9072.8|9071.3|9074.3|9072.8|9067.4|9065.9|468
1686148800000|2023-06-07 14:40:00|9072.7|9071.2|9073.7|9071.3|9075.1|9073.3|9070.9|9069.4|404
1686149100000|2023-06-07 14:45:00|9073.8|9071.4|9075.1|9073.6|9078.1|9076.2|9070|9067.9|406
1686149400000|2023-06-07 14:50:00|9075|9073.5|9077.6|9076.1|9078.2|9076.7|9073.7|9071.8|368
1686149700000|2023-06-07 14:55:00|9077.7|9076.2|9078.4|9076.9|9079.2|9077.7|9075.8|9074.3|470
1686150000000|2023-06-07 15:00:00|9078.3|9076.8|9075.5|9074|9080.8|9079.3|9075.5|9074|409
1686150300000|2023-06-07 15:05:00|9075.4|9073.9|9078.5|9077|9080.1|9078.6|9075.4|9073.9|227
1686150600000|2023-06-07 15:10:00|9078.6|9077.1|9082.5|9081|9082.7|9081.2|9078.3|9076.8|287
1686150900000|2023-06-07 15:15:00|9082.4|9080.9|9080.8|9079.3|9083|9081.5|9078.7|9077.2|327
1686151200000|2023-06-07 15:20:00|9080.9|9079.4|9079.8|9078.3|9081|9079.5|9078.8|9077.3|263
1686151500000|2023-06-07 15:25:00|9079.9|9078.4|9081.6|9080.1|9082.1|9080.6|9079.5|9078|255
1686151800000|2023-06-07 15:30:00|9081.5|9080|9083.1|9081.6|9085.7|9084.2|9081.4|9079.9|284
1686152100000|2023-06-07 15:35:00|9083.2|9081.7|9086.2|9084.7|9086.4|9084.9|9082.7|9081.2|209
1686152400000|2023-06-07 15:40:00|9086.3|9084.8|9086.8|9085.3|9087.4|9085.9|9083.2|9081.7|230
1686152700000|2023-06-07 15:45:00|9087|9085.5|9093.2|9091.7|9093.6|9092.1|9086.9|9085.4|225
1686153000000|2023-06-07 15:50:00|9093.3|9091.8|9093.2|9091.7|9095.7|9094.2|9091.3|9089.8|250
1686153300000|2023-06-07 15:55:00|9093.1|9091.6|9090.3|9088.8|9093.7|9092.2|9089.5|9087.9|286
1686153600000|2023-06-07 16:00:00|9090.1|9088.6|9091.3|9089.8|9091.4|9089.9|9086.9|9085.4|257
1686153900000|2023-06-07 16:05:00|9091.6|9090.1|9092.1|9090.6|9093.5|9092|9091.2|9089.7|211
1686154200000|2023-06-07 16:10:00|9092.2|9090.7|9091.3|9089.8|9092.2|9090.7|9089.7|9088.2|190
1686154500000|2023-06-07 16:15:00|9091.2|9089.7|9090.1|9088.6|9091.2|9089.7|9088.8|9087.3|167
1686154800000|2023-06-07 16:20:00|9090.2|9088.7|9087.2|9085.7|9090.4|9088.9|9087.1|9085.6|199
1686155100000|2023-06-07 16:25:00|9087.1|9085.6|9089.8|9088.3|9089.8|9088.3|9086.7|9085.2|95
1686155400000|2023-06-07 16:30:00|9089.9|9088.4|9088.3|9086.8|9090.2|9088.7|9086.8|9085.3|102
1686155700000|2023-06-07 16:35:00|9088.4|9086.9|9091.6|9090.1|9092|9090.5|9088.4|9086.9|64
1686156000000|2023-06-07 16:40:00|9091.3|9089.8|9094|9092.5|9094.1|9092.6|9090.8|9089.3|146
1686156300000|2023-06-07 16:45:00|9094.1|9092.6|9092.7|9091.2|9094.4|9092.9|9090.6|9089.1|157
1686156600000|2023-06-07 16:50:00|9092.6|9091.1|9095.8|9094.3|9095.9|9094.4|9092|9090.5|138
1686156900000|2023-06-07 16:55:00|9095.7|9094.2|9098.1|9096.6|9099.9|9098.4|9095.7|9094.2|223
1686157200000|2023-06-07 17:00:00|9098|9096.5|9099.3|9097.8|9099.8|9098.3|9097.8|9096.3|140
1686157500000|2023-06-07 17:05:00|9099.5|9098|9097.4|9095.9|9100.1|9098.6|9097.4|9095.9|166
1686157800000|2023-06-07 17:10:00|9097.5|9096|9096.7|9095.2|9098.2|9096.7|9096.2|9094.7|141
1686158100000|2023-06-07 17:15:00|9096.6|9095.1|9096|9094.5|9096.7|9095.2|9094.8|9093.3|155
1686158400000|2023-06-07 17:20:00|9096.2|9094.7|9096.4|9094|9096.9|9095|9095.4|9093.8|216
1686158700000|2023-06-07 17:25:00|9096.6|9094.2|9096.3|9094.8|9096.9|9095.2|9094.9|9093.1|231
1686159000000|2023-06-07 17:30:00|9096.7|9094.3|9098|9096.5|9098.8|9097.3|9096.1|9094.2|149
1686159300000|2023-06-07 17:35:00|9097.9|9096.4|9098.5|9097|9098.5|9097|9097.5|9096|117
1686159600000|2023-06-07 17:40:00|9098.4|9096.9|9098.5|9097|9098.9|9097.4|9098.3|9096.8|76
1686159900000|2023-06-07 17:45:00|9098.4|9096.9|9099|9097.5|9099.2|9097.7|9098.3|9096.8|92
1686160200000|2023-06-07 17:50:00|9099.1|9097.6|9097.3|9095.8|9099.1|9097.6|9096.1|9094.6|128
1686160500000|2023-06-07 17:55:00|9097.4|9095.9|9096.5|9095|9098.3|9096.8|9094.8|9093.3|160
1686160800000|2023-06-07 18:00:00|9096.3|9094.8|9098.4|9096.9|9099.3|9097.8|9096.3|9094.8|173
1686161100000|2023-06-07 18:05:00|9098.3|9096.8|9097.3|9095.8|9098.4|9096.9|9097.1|9095.6|136
1686161400000|2023-06-07 18:10:00|9097.2|9095.7|9096.9|9095.4|9098.1|9096.6|9096.5|9095|180
1686161700000|2023-06-07 18:15:00|9097|9095.5|9098.8|9097.3|9099.1|9097.6|9096.3|9094.8|129
1686162000000|2023-06-07 18:20:00|9098.7|9097.2|9099.2|9097.7|9099.5|9098|9097.8|9096.3|137
1686162300000|2023-06-07 18:25:00|9099.4|9097.9|9099|9097.5|9100|9098.5|9098.2|9096.7|113
1686162600000|2023-06-07 18:30:00|9099.1|9097.6|9097.5|9096|9099.5|9098|9097.1|9095.3|104
1686162900000|2023-06-07 18:35:00|9097.9|9096.4|9100.1|9098.6|9100.1|9098.6|9097.7|9096.2|120
1686163200000|2023-06-07 18:40:00|9100.4|9098.9|9099.4|9097.9|9101|9099.5|9099.2|9097.7|115
1686163500000|2023-06-07 18:45:00|9099.5|9098|9097.7|9096.2|9100|9098.5|9097.3|9095.8|131
1686163800000|2023-06-07 18:50:00|9097.8|9096.3|9098.5|9097|9099.8|9098.3|9097.8|9096.3|150
1686164100000|2023-06-07 18:55:00|9098.6|9097.1|9098.3|9096.8|9100.2|9098.7|9097.9|9096.4|127
1686164400000|2023-06-07 19:00:00|9098.2|9096.7|9097.6|9096.1|9098.2|9096.7|9095.7|9094.2|157
1686164700000|2023-06-07 19:05:00|9097.7|9096.2|9098.1|9096.6|9098.5|9097|9097.3|9095.8|127
1686165000000|2023-06-07 19:10:00|9098.2|9096.7|9097.4|9095.9|9098.3|9096.8|9096.6|9095.1|103
1686165300000|2023-06-07 19:15:00|9097.5|9096|9099|9097.5|9100.1|9098.6|9097.4|9095.9|100
1686165600000|2023-06-07 19:20:00|9099.1|9097.6|9098|9096.5|9099.2|9097.7|9097|9095.5|135
1686165900000|2023-06-07 19:25:00|9098.1|9096.6|9099.4|9097.9|9099.8|9098.3|9097.4|9095.9|108
1686166200000|2023-06-07 19:30:00|9099.3|9097.8|9099.2|9097.7|9100.2|9098.7|9099.2|9097.7|87
1686166500000|2023-06-07 19:35:00|9099.3|9097.8|9100.3|9098.8|9100.3|9098.8|9099.2|9097.7|128
1686166800000|2023-06-07 19:40:00|9100.2|9098.7|9100.4|9098.9|9101|9099.5|9100|9098.5|63
1686167100000|2023-06-07 19:45:00|9100.3|9098.8|9100.6|9099.1|9102.8|9101.3|9100.3|9098.8|157
1686167400000|2023-06-07 19:50:00|9100.5|9099|9105.3|9103.8|9105.4|9103.9|9100.5|9099|179
1686167700000|2023-06-07 19:55:00|9105.4|9103.9|9107.8|9106.3|9107.8|9106.3|9104.6|9103.1|211
1686168000000|2023-06-07 20:00:00|9107.6|9106.1|9106.3|9103.9|9108|9106.5|9103.5|9101.5|232
1686168300000|2023-06-07 20:05:00|9106.2|9103.8|9103.5|9102|9106.2|9103.8|9103.3|9101.8|85
1686168600000|2023-06-07 20:10:00|9103.2|9101.7|9102.5|9101|9103.2|9101.7|9102.2|9100.7|70
1686168900000|2023-06-07 20:15:00|9102.4|9100.9|9102|9100.5|9102.5|9101|9101.6|9100.1|111
1686169200000|2023-06-07 20:20:00|9101.7|9100.2|9102.1|9100.6|9102.1|9100.6|9100.7|9099.2|60
1686169500000|2023-06-07 20:25:00|9102|9100.5|9102.2|9100.7|9103.1|9101.6|9101.9|9100.4|87
1686169800000|2023-06-07 20:30:00|9102.1|9100.6|9102.6|9100.2|9102.8|9100.9|9102.1|9100.1|28
1686170100000|2023-06-07 20:35:00|9102.5|9100.1|9102.1|9099.7|9102.7|9100.3|9102.1|9099.7|61
1686170400000|2023-06-07 20:40:00|9102.2|9099.8|9102.2|9099.8|9103.4|9101.4|9101.8|9099.4|80
1686170700000|2023-06-07 20:45:00|9102.4|9100|9101.8|9099.4|9102.5|9100.1|9101.7|9099.3|72
1686171000000|2023-06-07 20:50:00|9102.2|9099.8|9102.5|9100.1|9102.6|9100.2|9101.7|9099.3|45
1686171300000|2023-06-07 20:55:00|9103.2|9099.3|9104.3|9097.8|9105.5|9100.3|9103|9097.5|159
1686171600000|2023-06-07 21:00:00|9105.2|9098.7|9098|9091.5|9105.2|9098.7|9097.1|9090.6|22
1686171900000|2023-06-07 21:05:00|9096.7|9090.2|9098.2|9091.7|9098.8|9092.3|9096.6|9090.1|26
1686172200000|2023-06-07 21:10:00|9098|9091.5|9098|9091.5|9099.3|9092.8|9097.8|9091.3|45
1686172500000|2023-06-07 21:15:00|9097.8|9091.3|9097.7|9091.2|9098.4|9091.9|9097.4|9090.9|38
1686172800000|2023-06-07 21:20:00|9097.2|9090.7|9101|9094.5|9102.8|9096.3|9097.2|9090.7|53
1686173100000|2023-06-07 21:25:00|9100.9|9094.4|9100.7|9094.2|9102.7|9096.2|9089.7|9083.2|196
1686173400000|2023-06-07 21:30:00|9100.6|9094.1|9093|9086.5|9102.1|9095.6|9092.3|9085.8|110
1686173700000|2023-06-07 21:35:00|9093.4|9086.9|9096.8|9090.3|9096.8|9090.3|9092.7|9086.2|76
1686174000000|2023-06-07 21:40:00|9096.1|9089.6|9100.1|9093.6|9100.2|9093.7|9092.9|9086.4|56
1686174300000|2023-06-07 21:45:00|9099.7|9093.2|9101.4|9094.9|9101.4|9094.9|9099.5|9093|66
1686174600000|2023-06-07 21:50:00|9101|9094.5|9102.8|9096.3|9102.9|9096.4|9100.8|9094.3|153
1686174900000|2023-06-07 21:55:00|9102.9|9096.4|9102.3|9095.8|9102.9|9096.4|9102|9095.5|125
1686175200000|2023-06-07 22:00:00|9101.4|9094.9|9102.4|9097.5|9105.1|9099.2|9100.5|9094|210
1686175500000|2023-06-07 22:05:00|9101.7|9098.3|9101|9098.6|9101.9|9098.8|9100.5|9097.2|100
1686175800000|2023-06-07 22:10:00|9101.1|9098.7|9100.7|9098.3|9101.7|9098.8|9100.6|9097.3|96
1686176100000|2023-06-07 22:15:00|9100.8|9098.4|9100.5|9098.1|9101.8|9099|9100.5|9097.3|93
1686176400000|2023-06-07 22:20:00|9100.4|9098|9099.8|9097.4|9100.4|9098|9099.5|9097|93
1686176700000|2023-06-07 22:25:00|9099.7|9097.3|9099.6|9097.2|9100.1|9097.6|9099.6|9097.1|178
1686177000000|2023-06-07 22:30:00|9099.7|9097.3|9099.4|9097|9099.7|9097.3|9098.9|9096.3|139
1686177300000|2023-06-07 22:35:00|9099.3|9096.9|9100.2|9097.8|9101.6|9099.2|9099.3|9096.9|114
1686177600000|2023-06-07 22:40:00|9100.3|9097.9|9100.7|9098.3|9101.1|9098.7|9100.2|9097.8|46
1686177900000|2023-06-07 22:45:00|9100.9|9098.5|9099.8|9097.4|9100.9|9098.5|9099.8|9097.3|39
1686178200000|2023-06-07 22:50:00|9099.9|9097.5|9099.9|9097.5|9100|9097.6|9099.8|9097.4|19
1686178500000|2023-06-07 22:55:00|9099.8|9097.4|9099.7|9097.3|9100.4|9098|9098.9|9096.5|46
1686178800000|2023-06-07 23:00:00|9099.6|9097.2|9099.1|9096.7|9099.8|9097.4|9098.7|9096.3|49
1686179100000|2023-06-07 23:05:00|9099.2|9096.8|9101|9098.6|9101|9098.6|9098.9|9096.5|45
1686179400000|2023-06-07 23:10:00|9100.9|9098.5|9099.7|9097.3|9101.2|9098.8|9099.3|9096.9|37
1686179700000|2023-06-07 23:15:00|9099.8|9097.4|9099.6|9097.2|9101.1|9098.7|9099.2|9096.8|54
1686180000000|2023-06-07 23:20:00|9100.3|9097.9|9101.2|9098.8|9102|9100|9100.3|9097.9|41
1686180300000|2023-06-07 23:25:00|9101.3|9098.9|9101.3|9098.9|9101.5|9099.6|9100.6|9098.6|24
1686180600000|2023-06-07 23:30:00|9101.4|9099|9099.3|9096.9|9101.5|9099.1|9098.9|9096.5|76
1686180900000|2023-06-07 23:35:00|9099.5|9097.1|9098.6|9096.2|9099.9|9097.5|9098.6|9096.2|69
1686181200000|2023-06-07 23:40:00|9098.7|9096.3|9098.1|9095.7|9098.9|9096.5|9097.7|9095.3|66
1686181500000|2023-06-07 23:45:00|9097.8|9095.4|9097.9|9095.5|9098.3|9096.2|9097.5|9095.1|79
1686181800000|2023-06-07 23:50:00|9098|9095.6|9096.5|9094.1|9098.1|9095.7|9096.4|9094|82
1686182100000|2023-06-07 23:55:00|9096.4|9094|9097.3|9094.9|9097.5|9095.1|9096.2|9093.8|86
1686182400000|2023-06-08 00:00:00|9097.1|9094.7|9096|9094.5|9097.5|9095.1|9095.4|9093.4|127
1686182700000|2023-06-08 00:05:00|9095.9|9094.4|9095|9093.5|9096.4|9094.4|9094.5|9093|84
1686183000000|2023-06-08 00:10:00|9095.3|9093.8|9094.5|9093|9096|9094.5|9094.5|9093|47
1686183300000|2023-06-08 00:15:00|9094.6|9093.1|9094.5|9093|9094.9|9093.4|9094.5|9093|40
1686183600000|2023-06-08 00:20:00|9094.6|9093.1|9094.6|9093.1|9095.2|9093.7|9094.1|9092.6|51
1686183900000|2023-06-08 00:25:00|9094.5|9093|9094.4|9092.9|9094.7|9093.1|9093.8|9092.3|81
1686184200000|2023-06-08 00:30:00|9094.3|9092.8|9093.2|9091.7|9094.3|9092.8|9092.8|9091.3|66
1686184500000|2023-06-08 00:35:00|9093.5|9092|9093.5|9092|9094.1|9092.6|9093.4|9091.9|58
1686184800000|2023-06-08 00:40:00|9093.4|9091.9|9093|9091.5|9093.5|9092|9092.9|9091.4|59
1686185100000|2023-06-08 00:45:00|9093.1|9091.6|9092.5|9090.1|9093.3|9091.8|9091.9|9090.1|83
1686185400000|2023-06-08 00:50:00|9092.6|9090.2|9091.8|9090.3|9092.7|9090.9|9091.5|9090|100
1686185700000|2023-06-08 00:55:00|9091.5|9090|9092.9|9091.4|9093|9091.5|9091.2|9089.7|91
1686186000000|2023-06-08 01:00:00|9093|9091.5|9093.1|9091.6|9093.9|9092.4|9092.5|9091|78
1686186300000|2023-06-08 01:05:00|9093|9091.5|9091.7|9090.2|9093.4|9091.9|9091.7|9090.2|63
1686186600000|2023-06-08 01:10:00|9091.8|9090.3|9094.6|9093.1|9094.6|9093.1|9091.6|9090.1|69
1686186900000|2023-06-08 01:15:00|9094.5|9093|9094.5|9093|9095.7|9093.6|9094.4|9092.5|81
1686187200000|2023-06-08 01:20:00|9094.6|9093.1|9095|9093.5|9095.1|9093.6|9093.5|9092|80
1686187500000|2023-06-08 01:25:00|9094.9|9093.4|9096.7|9095.2|9096.9|9095.4|9094.3|9092.8|77
1686187800000|2023-06-08 01:30:00|9096.8|9095.3|9096.2|9094.7|9097.1|9095.6|9095.6|9094.1|152
1686188100000|2023-06-08 01:35:00|9096.1|9094.6|9094|9092.5|9096.1|9094.6|9093.4|9091.8|120
1686188400000|2023-06-08 01:40:00|9094.1|9092.6|9094.1|9092.6|9094.6|9093.1|9093.5|9092|113
1686188700000|2023-06-08 01:45:00|9093.9|9092.4|9095.2|9092.8|9095.3|9093.7|9093.7|9092.2|100
1686189000000|2023-06-08 01:50:00|9095.1|9092.7|9093.6|9092.1|9095.5|9093.1|9093.6|9091.7|90
1686189300000|2023-06-08 01:55:00|9093.5|9092|9093|9091.5|9094|9092.5|9092.5|9091|94
1686189600000|2023-06-08 02:00:00|9092.9|9091.4|9091.8|9090.3|9093|9091.5|9091.8|9090.3|75
1686189900000|2023-06-08 02:05:00|9091.7|9090.2|9091.2|9089.7|9091.7|9090.2|9090.5|9089|98
1686190200000|2023-06-08 02:10:00|9091.7|9090.2|9093.7|9092.2|9093.9|9092.4|9091.5|9090|88
1686190500000|2023-06-08 02:15:00|9093.9|9092.4|9095.8|9094.3|9096.4|9094.3|9093.9|9092.4|106
1686190800000|2023-06-08 02:20:00|9095.5|9094|9094.2|9091.8|9095.8|9094.3|9094|9091.6|109
1686191100000|2023-06-08 02:25:00|9094.5|9092.1|9094.3|9092.8|9094.8|9093.3|9093.9|9091.5|60
1686191400000|2023-06-08 02:30:00|9094.2|9092.7|9094.4|9092.9|9094.5|9093|9093.6|9092.1|54
1686191700000|2023-06-08 02:35:00|9094.2|9092.7|9094.9|9093.4|9095.7|9094.2|9094.2|9092.7|60
1686192000000|2023-06-08 02:40:00|9094.8|9093.3|9094.7|9093.2|9095.2|9093.7|9094.1|9092.6|57
1686192300000|2023-06-08 02:45:00|9094.8|9093.3|9094.3|9092.8|9095.1|9093.6|9094.2|9092.7|75
1686192600000|2023-06-08 02:50:00|9094.2|9092.7|9093.8|9092.3|9094.3|9092.8|9093.6|9092.1|76
1686192900000|2023-06-08 02:55:00|9093.9|9092.4|9093.9|9092.4|9094.2|9092.7|9093.4|9091.9|92
1686193200000|2023-06-08 03:00:00|9094.1|9092.6|9093.7|9092.2|9094.7|9093.2|9093.1|9091.6|79
1686193500000|2023-06-08 03:05:00|9093.8|9092.3|9094.7|9092.3|9094.7|9092.5|9093.6|9091.6|60
1686193800000|2023-06-08 03:10:00|9094.6|9092.2|9093.4|9091|9094.9|9092.5|9093.1|9090.8|63
1686194100000|2023-06-08 03:15:00|9093.3|9090.9|9095.3|9092.9|9095.4|9093.2|9093.3|9090.9|74
1686194400000|2023-06-08 03:20:00|9095.2|9092.8|9095.5|9093.1|9095.6|9093.2|9094.9|9092.5|89
1686194700000|2023-06-08 03:25:00|9095.4|9093|9093.2|9091.7|9095.4|9093|9093|9091.5|60
1686195000000|2023-06-08 03:30:00|9093.3|9091.8|9093.8|9092.3|9093.9|9092.4|9093.1|9091.6|63
1686195300000|2023-06-08 03:35:00|9093.9|9092.4|9094.4|9092|9095.3|9093.4|9093.5|9091.7|119
1686195600000|2023-06-08 03:40:00|9094.5|9092.1|9094.4|9092|9094.5|9092.1|9094.1|9091.7|89
1686195900000|2023-06-08 03:45:00|9094.5|9092.1|9094.6|9093.1|9094.8|9093.2|9093.9|9091.9|64
1686196200000|2023-06-08 03:50:00|9094.3|9092.8|9095.2|9093.7|9095.6|9094.1|9094.2|9092.7|70
1686196500000|2023-06-08 03:55:00|9095.1|9093.6|9095.9|9094.4|9096.3|9094.8|9095.1|9093.6|40
1686196800000|2023-06-08 04:00:00|9096|9094.5|9096.3|9094.8|9096.7|9094.9|9094.8|9093.3|59
1686197100000|2023-06-08 04:05:00|9096.4|9094.9|9098.1|9096.6|9098.8|9097.3|9096.4|9094.8|68
1686197400000|2023-06-08 04:10:00|9098.5|9097|9098|9096.5|9098.5|9097|9097.9|9096.4|21
1686197700000|2023-06-08 04:15:00|9098.1|9096.6|9098.3|9096.8|9098.4|9096.9|9097.3|9095.8|51
1686198000000|2023-06-08 04:20:00|9098.4|9096.9|9096.2|9094.7|9098.4|9096.9|9095.9|9094.4|54
1686198300000|2023-06-08 04:25:00|9096.3|9094.8|9096.1|9094.6|9096.4|9094.9|9095.8|9094.3|44
1686198600000|2023-06-08 04:30:00|9096|9094.5|9096.5|9095|9096.9|9095.1|9096|9093.9|30
1686198900000|2023-06-08 04:35:00|9096.1|9094.6|9096.7|9094.3|9096.8|9094.8|9095.4|9093.8|77
1686199200000|2023-06-08 04:40:00|9096.8|9094.4|9096.4|9094.9|9096.9|9095.2|9095.9|9094.4|59
1686199500000|2023-06-08 04:45:00|9096.3|9094.8|9096.4|9094.9|9097.3|9095.8|9096.1|9094.6|59
1686199800000|2023-06-08 04:50:00|9096.3|9094.8|9095.3|9093.8|9096.4|9094.9|9095.2|9093.7|61
1686200100000|2023-06-08 04:55:00|9095.2|9093.7|9094.1|9092.6|9095.3|9093.8|9093.5|9092|86
1686200400000|2023-06-08 05:00:00|9094.2|9092.7|9092|9089.6|9094.9|9093.1|9091.8|9089.4|101
1686200700000|2023-06-08 05:05:00|9092.1|9089.7|9090.2|9088.7|9092.3|9089.9|9090|9087.9|99
1686201000000|2023-06-08 05:10:00|9090.3|9088.8|9091.8|9090.3|9091.9|9090.4|9090.2|9088.7|58
1686201300000|2023-06-08 05:15:00|9091.9|9090.4|9091.7|9090.2|9092.1|9090.6|9091.3|9089.8|49
1686201600000|2023-06-08 05:20:00|9091.6|9090.1|9091.5|9090|9092.1|9090.6|9091.3|9089.8|42
1686201900000|2023-06-08 05:25:00|9091.4|9089.9|9089.1|9087.6|9091.5|9090|9089.1|9087.6|67
1686202200000|2023-06-08 05:30:00|9089.3|9087.8|9088.8|9086.4|9090.2|9088.7|9088|9085.9|114
1686202500000|2023-06-08 05:35:00|9088.9|9086.5|9088.5|9087|9089.1|9087.6|9087.1|9085|130
1686202800000|2023-06-08 05:40:00|9088.4|9086.9|9089.9|9088.4|9089.9|9088.4|9088|9086.5|59
1686203100000|2023-06-08 05:45:00|9090|9088.5|9090.6|9089.1|9091.3|9089.8|9090|9088.5|98
1686203400000|2023-06-08 05:50:00|9090.7|9089.2|9092.5|9091|9092.5|9091|9090.4|9088.9|88
1686203700000|2023-06-08 05:55:00|9093|9091.5|9094.9|9093.4|9095.9|9094.4|9093|9091.5|100
1686204000000|2023-06-08 06:00:00|9094.6|9093.1|9097|9095.5|9098.8|9097.3|9094.5|9092.6|218
1686204300000|2023-06-08 06:05:00|9097.1|9095.6|9096.6|9095.1|9097.2|9095.7|9095.1|9093.6|163
1686204600000|2023-06-08 06:10:00|9096.7|9095.2|9097.1|9095.6|9097.6|9095.9|9096.4|9094.4|140
1686204900000|2023-06-08 06:15:00|9097.2|9095.7|9098.7|9097.2|9099.2|9097.3|9095.8|9094.3|141
1686205200000|2023-06-08 06:20:00|9098.8|9097.3|9097.3|9095.8|9098.9|9097.4|9096.1|9094.6|119
1686205500000|2023-06-08 06:25:00|9097.2|9095.7|9099.1|9097.6|9099.2|9097.7|9097.2|9095.7|153
1686205800000|2023-06-08 06:30:00|9099|9097.5|9096.2|9094.7|9099.1|9097.6|9094.9|9093.4|143
1686206100000|2023-06-08 06:35:00|9096.3|9094.8|9094.2|9092.7|9097.6|9096.1|9094|9092.5|132
1686206400000|2023-06-08 06:40:00|9094.1|9092.6|9094.4|9092.9|9095.3|9093.8|9090.5|9089|254
1686206700000|2023-06-08 06:45:00|9094.3|9092.8|9094.3|9092.8|9094.6|9093.1|9090|9088.5|243
1686207000000|2023-06-08 06:50:00|9094.4|9092.9|9097.3|9095.8|9097.6|9096.1|9093.5|9092|246
1686207300000|2023-06-08 06:55:00|9097.2|9095.7|9102.8|9101.3|9103.6|9102.1|9096.3|9094.8|287
1686207600000|2023-06-08 07:00:00|9102.9|9101.4|9103.5|9102|9108.6|9107|9102.3|9100.7|383
1686207900000|2023-06-08 07:05:00|9103.2|9101.7|9101.8|9100.3|9104.6|9103.1|9100.5|9099|360
1686208200000|2023-06-08 07:10:00|9101.9|9100.4|9101.2|9099.7|9105|9103.5|9099|9097.5|299
1686208500000|2023-06-08 07:15:00|9101.4|9099.9|9101.8|9100.3|9102.2|9100.7|9100|9098.5|266
1686208800000|2023-06-08 07:20:00|9101.9|9100.4|9105.3|9103.8|9105.4|9103.9|9099.9|9098.4|233
1686209100000|2023-06-08 07:25:00|9105.4|9103.9|9103.9|9102.4|9107.7|9106.2|9101.3|9099.8|282
1686209400000|2023-06-08 07:30:00|9104|9102.5|9105.1|9103.6|9106.5|9105|9103.8|9102.3|271
1686209700000|2023-06-08 07:35:00|9104.9|9103.4|9103|9101.5|9107.1|9105.6|9103|9101.5|211
1686210000000|2023-06-08 07:40:00|9102.8|9101.3|9102.3|9100.8|9104.6|9103.1|9100.7|9099.2|243
1686210300000|2023-06-08 07:45:00|9102.5|9101|9099.6|9098.1|9102.7|9101.2|9098.4|9096.9|192
1686210600000|2023-06-08 07:50:00|9099.8|9098.3|9099|9097.5|9101.2|9099.7|9098.2|9096.7|170
1686210900000|2023-06-08 07:55:00|9099.1|9097.6|9093.7|9092.2|9099.1|9097.6|9093.7|9092.2|241
1686211200000|2023-06-08 08:00:00|9093.6|9092.1|9094.2|9092.7|9094.6|9093.1|9091.3|9089.8|206
1686211500000|2023-06-08 08:05:00|9094.3|9092.8|9089.6|9088.1|9096|9094.5|9089.1|9087.6|235
1686211800000|2023-06-08 08:10:00|9089.5|9088|9089.9|9088.4|9091.2|9089.4|9088.3|9086.8|138
1686212100000|2023-06-08 08:15:00|9089.8|9088.3|9090.1|9088.6|9090.6|9089.1|9088.1|9086.6|133
1686212400000|2023-06-08 08:20:00|9090.2|9088.7|9092.3|9090.8|9093.6|9092.1|9089.8|9088.1|179
1686212700000|2023-06-08 08:25:00|9092.2|9090.7|9089.5|9088|9092.5|9090.9|9089.3|9087.8|167
1686213000000|2023-06-08 08:30:00|9089.4|9087.9|9086.6|9085.1|9089.5|9088|9084.9|9082.8|292
1686213300000|2023-06-08 08:35:00|9086.4|9084.9|9083.9|9082.4|9087|9085.5|9083.6|9082.1|178
1686213600000|2023-06-08 08:40:00|9084.1|9082.6|9084.5|9083|9086.7|9085.2|9083.3|9081.8|276
1686213900000|2023-06-08 08:45:00|9084.6|9083.1|9083.6|9082.1|9085.2|9083.7|9082.5|9081|270
1686214200000|2023-06-08 08:50:00|9083.7|9082.2|9085.9|9084.4|9086.3|9084.8|9082|9080.1|302
1686214500000|2023-06-08 08:55:00|9086|9084.5|9087.9|9085.5|9087.9|9086.2|9085.9|9084.1|212
1686214800000|2023-06-08 09:00:00|9087.5|9086|9086.6|9085.1|9090.1|9088.1|9086.2|9084.7|288
1686215100000|2023-06-08 09:05:00|9086.7|9085.2|9091.1|9089.6|9091.1|9089.6|9086.1|9084.6|272
1686215400000|2023-06-08 09:10:00|9091.2|9089.7|9094.4|9092.9|9094.8|9093.3|9090.6|9089.1|188
1686215700000|2023-06-08 09:15:00|9094.6|9093.1|9092.6|9091.1|9095.2|9093.6|9092.5|9091|169
1686216000000|2023-06-08 09:20:00|9092.5|9091|9091.6|9090.1|9094.2|9092.7|9091.1|9089.1|256
1686216300000|2023-06-08 09:25:00|9091.7|9090.2|9094.1|9092.6|9097.1|9095.6|9091.4|9089.9|206
1686216600000|2023-06-08 09:30:00|9094.2|9092.7|9095.9|9094.4|9098.4|9096.9|9094.2|9092.7|165
1686216900000|2023-06-08 09:35:00|9095.8|9094.3|9097.9|9096.4|9098|9096.5|9095|9093.5|204
1686217200000|2023-06-08 09:40:00|9097.8|9096.3|9096.9|9095.4|9099|9097.5|9096.6|9095.1|148
1686217500000|2023-06-08 09:45:00|9096.8|9095.3|9098.1|9096.6|9099.8|9098.3|9095|9093.5|174
1686217800000|2023-06-08 09:50:00|9097.7|9096.2|9098.3|9096.8|9099.9|9098.4|9096.6|9095.1|183
1686218100000|2023-06-08 09:55:00|9098.4|9096.9|9096.8|9095.3|9099.5|9098|9096.7|9095.2|147
1686218400000|2023-06-08 10:00:00|9096.7|9095.2|9094|9092.5|9096.7|9095.2|9092.6|9091.1|199
1686218700000|2023-06-08 10:05:00|9093.9|9092.4|9093.4|9091.9|9096.2|9094.5|9093.4|9091.9|160
1686219000000|2023-06-08 10:10:00|9093.5|9092|9094.6|9093.1|9095.3|9093.8|9093.4|9091.7|137
1686219300000|2023-06-08 10:15:00|9094.8|9093.3|9096.7|9095.2|9097.3|9095.8|9094.8|9093.3|135
1686219600000|2023-06-08 10:20:00|9096.8|9095.3|9097.6|9095.2|9098.8|9097.3|9096|9094.5|169
1686219900000|2023-06-08 10:25:00|9097.7|9095.3|9096.5|9095|9098|9096.5|9094.8|9093.3|125
1686220200000|2023-06-08 10:30:00|9096.7|9095.2|9094|9092.5|9097.2|9095.7|9092.7|9090.9|124
1686220500000|2023-06-08 10:35:00|9094.1|9092.6|9095.5|9094|9095.5|9094|9092.4|9090.9|179
1686220800000|2023-06-08 10:40:00|9095.6|9094.1|9095|9093.5|9096.1|9094.6|9094.1|9092.6|110
1686221100000|2023-06-08 10:45:00|9094.7|9093.2|9094.1|9092.6|9094.7|9093.2|9091.6|9090.1|151
1686221400000|2023-06-08 10:50:00|9094.2|9091.8|9093.2|9091.7|9094.7|9092.9|9092.8|9091.3|192
1686221700000|2023-06-08 10:55:00|9093.1|9091.6|9095|9093.5|9095.3|9093.8|9092.5|9091|137
1686222000000|2023-06-08 11:00:00|9095.1|9093.6|9097|9095.5|9098.6|9097.1|9095.1|9093.6|199
1686222300000|2023-06-08 11:05:00|9096.5|9095|9098.2|9096.7|9101.4|9099.9|9095.5|9094|219
1686222600000|2023-06-08 11:10:00|9098|9096.5|9096.9|9095.4|9099.5|9098|9096.8|9095.3|131
1686222900000|2023-06-08 11:15:00|9096.7|9095.2|9096.2|9094.7|9096.9|9095.4|9094.4|9092.9|165
1686223200000|2023-06-08 11:20:00|9096.1|9094.6|9090.4|9088.9|9096.1|9094.6|9090.3|9088.8|166
1686223500000|2023-06-08 11:25:00|9090.3|9088.8|9090.5|9089|9092.8|9091.3|9089.8|9088.3|232
1686223800000|2023-06-08 11:30:00|9090.4|9088.9|9090.6|9089.1|9091.3|9089.8|9088.6|9087.1|218
1686224100000|2023-06-08 11:35:00|9090.5|9089|9090.6|9089.1|9093.4|9091.9|9089.9|9088.4|232
1686224400000|2023-06-08 11:40:00|9090.5|9089|9088|9086.5|9091.5|9090|9087.9|9086.4|182
1686224700000|2023-06-08 11:45:00|9088.1|9086.6|9090.1|9088.6|9090.1|9088.6|9087.3|9085.8|169
1686225000000|2023-06-08 11:50:00|9090|9088.5|9087.3|9085.8|9090.6|9089.1|9086.2|9084.7|234
1686225300000|2023-06-08 11:55:00|9087.2|9085.7|9090.6|9089.1|9092|9090.5|9085.9|9084.4|315
1686225600000|2023-06-08 12:00:00|9090.4|9088.9|9086.1|9084.6|9090.6|9089.1|9084.3|9082.8|273
1686225900000|2023-06-08 12:05:00|9085.8|9084.3|9083.3|9081.8|9086.2|9084.7|9081.5|9080|240
1686226200000|2023-06-08 12:10:00|9083.4|9081.9|9079.2|9077.7|9084.1|9082.6|9077.2|9075.7|260
1686226500000|2023-06-08 12:15:00|9079|9077.5|9074|9072.5|9081.9|9080.4|9073.7|9072.2|322
1686226800000|2023-06-08 12:20:00|9073.9|9072.4|9057.3|9055.8|9078.6|9077.1|9045.2|9043.1|835
1686227100000|2023-06-08 12:25:00|9057.4|9055.9|9055.3|9050.3|9060.2|9057.8|9045.9|9043.5|767
1686227400000|2023-06-08 12:30:00|9056.3|9052.2|9039.2|9036.8|9056.3|9052.2|9036.2|9033.8|1037
1686227700000|2023-06-08 12:35:00|9039.5|9037.1|9038.4|9036|9042.6|9040.2|9032.7|9030.7|764
1686228000000|2023-06-08 12:40:00|9038.3|9035.9|9033.5|9032|9040.2|9038.2|9030.6|9028.6|694
1686228300000|2023-06-08 12:45:00|9033.6|9032.1|9039.4|9037.9|9041|9038.9|9032.8|9031.3|576
1686228600000|2023-06-08 12:50:00|9039.3|9037.8|9037.9|9035.5|9041.8|9039.4|9036.8|9034.4|534
1686228900000|2023-06-08 12:55:00|9038.1|9035.7|9029|9027.5|9038.2|9036.3|9026.1|9024.6|502
1686229200000|2023-06-08 13:00:00|9029.1|9027.6|9026.3|9024.8|9030.3|9028.8|9022.2|9020.7|569
1686229500000|2023-06-08 13:05:00|9026.4|9024.9|9023.2|9021.7|9027.1|9025.6|9021.6|9020.1|490
1686229800000|2023-06-08 13:10:00|9023.3|9021.8|9022.9|9021.4|9024.8|9023.3|9018.9|9017.4|422
1686230100000|2023-06-08 13:15:00|9022.8|9021.3|9022.6|9021.1|9026.6|9025.1|9021.4|9019.9|354
1686230400000|2023-06-08 13:20:00|9022.7|9021.2|9014.5|9013|9023.1|9021.6|9014.1|9012.6|376
1686230700000|2023-06-08 13:25:00|9014.7|9013.2|9022.4|9020.9|9024.5|9023|9014.1|9012.6|456
1686231000000|2023-06-08 13:30:00|9022.5|9021|9017.3|9015.8|9024.3|9022.8|9017.2|9015.7|550
1686231300000|2023-06-08 13:35:00|9017.1|9015.6|9019.2|9017.7|9020.6|9019.1|9015.4|9013.9|645
1686231600000|2023-06-08 13:40:00|9018.7|9017.2|9020.4|9018.9|9022|9020.5|9017.4|9015.9|506
1686231900000|2023-06-08 13:45:00|9020.5|9019|9014.5|9013|9020.6|9019.1|9009.3|9007.3|607
1686232200000|2023-06-08 13:50:00|9014.4|9012.9|9013.7|9012.2|9018.2|9016.7|9010.6|9009.1|538
1686232500000|2023-06-08 13:55:00|9013.5|9012|9013.6|9012.1|9014.3|9012.8|9008|9006.5|497
1686232800000|2023-06-08 14:00:00|9013.2|9011.7|9010.9|9009.4|9017.4|9015.3|9008.7|9007.2|507
1686233100000|2023-06-08 14:05:00|9010.7|9009.2|9005.3|9003.8|9011.3|9009.8|8998.4|8996.9|520
1686233400000|2023-06-08 14:10:00|9005.4|9003.9|9006.3|9004.8|9007.2|9005.7|9002.4|9000.9|464
1686233700000|2023-06-08 14:15:00|9006.1|9004.6|9008.6|9007.1|9013.3|9011.8|9005.8|9004.3|386
1686234000000|2023-06-08 14:20:00|9008.8|9007.3|9007.5|9006|9011.2|9009.7|9005.7|9004.2|294
1686234300000|2023-06-08 14:25:00|9007.4|9005.9|9003.1|9000.7|9007.5|9006|9002.4|9000.5|362
1686234600000|2023-06-08 14:30:00|9003|9000.6|9003.5|9002|9004|9002.5|8997.9|8996.4|434
1686234900000|2023-06-08 14:35:00|9003.6|9002.1|9006.4|9004.9|9007|9005.5|9001.6|9000.1|393
1686235200000|2023-06-08 14:40:00|9006.3|9004.8|9006.7|9005.2|9007.6|9006.1|9003.5|9002|421
1686235500000|2023-06-08 14:45:00|9006.6|9005.1|9006.3|9004.8|9007.3|9005.8|9000.3|8998.8|462
1686235800000|2023-06-08 14:50:00|9006.7|9005.2|9006.6|9005.1|9008.7|9007.1|9004.9|9003.4|440
1686236100000|2023-06-08 14:55:00|9006.7|9005.2|9011.5|9010|9011.5|9010|9003.5|9002|475
1686236400000|2023-06-08 15:00:00|9011.4|9009.9|9008.5|9007|9013.3|9011.8|9007.9|9006.4|480
1686236700000|2023-06-08 15:05:00|9008.6|9007.1|9009.6|9008.1|9009.6|9008.1|9006.6|9005.1|403
1686237000000|2023-06-08 15:10:00|9009.4|9007.9|9004.4|9002.9|9009.5|9008|9004.1|9002.6|305
1686237300000|2023-06-08 15:15:00|9004.2|9002.7|9006.8|9005.3|9007.1|9005.6|9002.4|9000.9|303
1686237600000|2023-06-08 15:20:00|9006.7|9005.2|9008.6|9007.1|9008.9|9007.4|9005.1|9003.6|277
1686237900000|2023-06-08 15:25:00|9008.7|9007.2|9007.5|9006|9010.3|9008.8|9006.6|9005.1|306
1686238200000|2023-06-08 15:30:00|9007.4|9005.9|9005.4|9003.9|9007.6|9006.1|9001.3|8999.8|312
1686238500000|2023-06-08 15:35:00|9005.3|9003.8|9005.6|9004.1|9007.3|9005.8|9004.1|9002.6|213
1686238800000|2023-06-08 15:40:00|9006|9004.5|9004.4|9002.9|9006.3|9004.8|9002.8|9001.3|148
1686239100000|2023-06-08 15:45:00|9004.1|9002.6|9003.7|9002.2|9005.4|9003.9|9002.4|9000.9|262
1686239400000|2023-06-08 15:50:00|9003.6|9002.1|9002.3|9000.8|9005.2|9003.7|9001.2|8999.7|298
1686239700000|2023-06-08 15:55:00|9002.2|9000.7|9004.7|9003.2|9004.8|9003.3|9000.4|8998.9|215
1686240000000|2023-06-08 16:00:00|9004.8|9003.3|9003.9|9002.4|9004.9|9003.4|9001.2|8999.7|224
1686240300000|2023-06-08 16:05:00|9003.8|9002.3|9006.5|9005|9006.5|9005|9003.5|9002|211
1686240600000|2023-06-08 16:10:00|9006.7|9005.2|9005.6|9004.1|9008|9006.5|9004.2|9002.7|230
1686240900000|2023-06-08 16:15:00|9005.5|9004|9003.9|9002.4|9005.7|9004.2|9003.1|9001.6|150
1686241200000|2023-06-08 16:20:00|9003.8|9002.3|9003.5|9002|9005.2|9003.7|9002.8|9001.3|181
1686241500000|2023-06-08 16:25:00|9003.6|9002.1|8999|8997.5|9004|9002.5|8998.6|8997.1|174
1686241800000|2023-06-08 16:30:00|8999.2|8997.7|8998.6|8997.1|9000.3|8998.8|8998.3|8996.8|205
1686242100000|2023-06-08 16:35:00|8998.5|8997|9001.1|8999.6|9001.9|9000.4|8998.5|8997|142
1686242400000|2023-06-08 16:40:00|9001|8999.5|9001.7|9000.2|9002.1|9000.6|9001|8999.5|146
1686242700000|2023-06-08 16:45:00|9001.5|9000|9001.3|8999.8|9001.9|9000.4|9000.2|8998.7|244
1686243000000|2023-06-08 16:50:00|9001.2|8999.7|9003.6|9002.1|9004.8|9003.3|9001.2|8999.7|148
1686243300000|2023-06-08 16:55:00|9004|9002.5|9002.9|9001.4|9004.3|9002.8|9002.6|9001.1|173
1686243600000|2023-06-08 17:00:00|9003.1|9001.6|9002.3|9000.8|9003.1|9001.6|8999.9|8998.4|194
1686243900000|2023-06-08 17:05:00|9002.2|9000.7|9003.6|9002.1|9004|9002.5|9002.2|9000.7|175
1686244200000|2023-06-08 17:10:00|9003.3|9001.8|9003.1|9001.6|9004.6|9003.1|9003.1|9001.6|121
1686244500000|2023-06-08 17:15:00|9003|9001.5|9001.1|8999.6|9003.2|9001.7|9000.3|8998.8|113
1686244800000|2023-06-08 17:20:00|9001|8999.5|9002.5|9001|9003.5|9002|9000.7|8999.2|154
1686245100000|2023-06-08 17:25:00|9002.4|9000.9|9001|8999.5|9002.4|9000.9|9000.1|8998.6|114
1686245400000|2023-06-08 17:30:00|9000.9|8999.4|9000.7|8999.2|9001.4|8999.9|8999.2|8997.7|94
1686245700000|2023-06-08 17:35:00|9000.8|8999.3|9000|8998.5|9001.1|8999.6|8999.7|8998.2|118
1686246000000|2023-06-08 17:40:00|8999.8|8998.3|9002.3|9000.8|9003.8|9002.3|8999|8997.5|178
1686246300000|2023-06-08 17:45:00|9002.4|9000.9|9002.5|9001|9003.4|9001.9|9001.2|8999.7|128
1686246600000|2023-06-08 17:50:00|9002.4|9000.9|9001.2|8999.7|9002.4|9000.9|8999.3|8997.8|140
1686246900000|2023-06-08 17:55:00|9001.1|8999.6|9003|9001.5|9003.2|9001.7|9000.2|8998.7|155
1686247200000|2023-06-08 18:00:00|9003.1|9001.6|9001.3|8999.8|9003.1|9001.6|9001.3|8999.8|133
1686247500000|2023-06-08 18:05:00|9001.2|8999.7|9001.4|8999.9|9002.4|9000.9|9000.7|8999.2|123
1686247800000|2023-06-08 18:10:00|9001.3|8999.8|8998.2|8996.7|9001.7|9000.2|8997.9|8996.4|86
1686248100000|2023-06-08 18:15:00|8998.3|8996.8|8999.4|8997.9|9000.1|8998.6|8998.1|8996.6|82
1686248400000|2023-06-08 18:20:00|8999.3|8997.8|8998.5|8997|8999.4|8997.9|8996.5|8995|76
1686248700000|2023-06-08 18:25:00|8998.4|8996.9|8997.5|8996|8998.9|8997.4|8997.5|8996|75
1686249000000|2023-06-08 18:30:00|8997.6|8996.1|8997.1|8995.6|8997.7|8996.2|8996.5|8995|127
1686249300000|2023-06-08 18:35:00|8997|8995.5|8997.3|8995.8|8997.3|8995.8|8995.5|8994|108
1686249600000|2023-06-08 18:40:00|8997.5|8996|8995.7|8994.2|8998.1|8996.6|8995.2|8993.7|113
1686249900000|2023-06-08 18:45:00|8995.8|8994.3|8997.7|8996.2|8997.8|8996.3|8995.7|8994.2|114
1686250200000|2023-06-08 18:50:00|8997.8|8996.3|8995.6|8994.1|8997.8|8996.3|8995.4|8993.9|115
1686250500000|2023-06-08 18:55:00|8995.7|8994.2|8992.7|8991.2|8996.1|8994.6|8992.3|8990.8|204
1686250800000|2023-06-08 19:00:00|8992.5|8991|8991.9|8990.4|8994.8|8993.3|8991.9|8990.4|237
1686251100000|2023-06-08 19:05:00|8992.2|8990.7|8993|8991.5|8995.5|8994|8992.2|8990.7|135
1686251400000|2023-06-08 19:10:00|8992.9|8991.4|8991.8|8990.3|8992.9|8991.4|8990.6|8989.1|96
1686251700000|2023-06-08 19:15:00|8991.9|8990.4|8993.9|8992.4|8994|8992.5|8991.7|8990.2|79
1686252000000|2023-06-08 19:20:00|8993.8|8992.3|8993.5|8992|8994.8|8993.3|8992.2|8990.7|94
1686252300000|2023-06-08 19:25:00|8993.6|8992.1|8994.7|8993.2|8996.7|8995.2|8993.4|8991.9|114
1686252600000|2023-06-08 19:30:00|8994.6|8993.1|8995.4|8993.9|8996.1|8994.6|8993.1|8991.6|160
1686252900000|2023-06-08 19:35:00|8995.5|8994|8994.7|8993.2|8996.7|8995.2|8994.1|8992.6|129
1686253200000|2023-06-08 19:40:00|8994.8|8993.3|8994|8992.5|8995.2|8993.7|8993.1|8991.6|119
1686253500000|2023-06-08 19:45:00|8994.1|8992.6|8992.5|8991|8994.5|8993|8992.5|8991|104
1686253800000|2023-06-08 19:50:00|8992.4|8990.9|8990.9|8989.4|8992.4|8990.9|8990.9|8989.4|87
1686254100000|2023-06-08 19:55:00|8991|8989.5|8994.6|8993.1|8995.3|8993.8|8990.9|8989.4|154
1686254400000|2023-06-08 20:00:00|8994.7|8993.2|8993.6|8992.1|8995.5|8994|8993.5|8992|145
1686254700000|2023-06-08 20:05:00|8993.7|8992.2|8992.4|8990.9|8993.7|8992.2|8992.3|8990.8|129
1686255000000|2023-06-08 20:10:00|8992.5|8991|8992.9|8991.4|8993.5|8992|8991|8989.5|177
1686255300000|2023-06-08 20:15:00|8993|8991.5|8994|8992.5|8994.1|8992.6|8993|8991.5|89
1686255600000|2023-06-08 20:20:00|8994.1|8992.6|8995.2|8993.7|8995.3|8993.8|8994.1|8992.6|165
1686255900000|2023-06-08 20:25:00|8995.3|8993.8|8993|8991.5|8995.3|8993.8|8993|8991.5|185
1686256200000|2023-06-08 20:30:00|8992.9|8991.4|8993.3|8991.8|8993.3|8991.8|8992.9|8991.4|78
1686256500000|2023-06-08 20:35:00|8993.4|8991.9|8993.5|8992|8994.1|8992.2|8993.2|8991.5|250
1686256800000|2023-06-08 20:40:00|8993.4|8991.9|8994.5|8993|8995.1|8993.2|8993.1|8991.2|250
1686257100000|2023-06-08 20:45:00|8995.1|8992.7|8993.8|8991.4|8995.3|8992.9|8993.4|8991|69
1686257400000|2023-06-08 20:50:00|8993.7|8991.3|8993.4|8991|8994.7|8992.3|8993.1|8990.7|152
1686257700000|2023-06-08 20:55:00|8994.1|8990.2|8993.3|8986.8|8994.2|8990.3|8992.3|8986.7|270
1686258000000|2023-06-08 21:00:00|8993|8986.5|8991.8|8985.3|8993|8986.5|8991|8984.5|36
1686258300000|2023-06-08 21:05:00|8991.9|8985.4|8992.2|8985.7|8992.6|8986.1|8991.7|8985.2|10
1686258600000|2023-06-08 21:10:00|8992.4|8985.9|8992.1|8985.6|8992.4|8985.9|8992.1|8985.6|3
1686258900000|2023-06-08 21:15:00|8992.2|8985.7|8992.4|8985.9|8999.2|8992.7|8991.9|8985.4|35
1686259200000|2023-06-08 21:20:00|8992.3|8985.8|8992.5|8986|8992.6|8986.1|8992.2|8985.7|17
1686259500000|2023-06-08 21:25:00|8992.4|8985.9|8992.2|8985.7|8992.5|8986|8991.9|8985.4|30
1686259800000|2023-06-08 21:30:00|8992.1|8985.6|8992|8985.5|8992.3|8985.8|8991|8984.5|68
1686260100000|2023-06-08 21:35:00|8992.1|8985.6|8991.9|8985.4|8992.2|8985.7|8991.5|8985|44
1686260400000|2023-06-08 21:40:00|8992|8985.5|8992.4|8985.9|8995.4|8988.9|8989.1|8982.6|63
1686260700000|2023-06-08 21:45:00|8992.3|8985.8|8992.9|8986.4|8993|8986.5|8992.3|8985.8|64
1686261000000|2023-06-08 21:50:00|8992.7|8986.2|8992.7|8986.2|8992.7|8986.2|8992.6|8986.1|59
1686261300000|2023-06-08 21:55:00|8992.6|8986.1|8992.3|8985.8|8992.8|8986.3|8992.1|8985.6|39
1686261600000|2023-06-08 22:00:00|8992.1|8985.6|8992.1|8987.6|8993.3|8987.8|8991.6|8985.1|109
1686261900000|2023-06-08 22:05:00|8991.3|8988.3|8991.7|8989.3|8992.2|8989.6|8990.8|8988.1|53
1686262200000|2023-06-08 22:10:00|8991.8|8989.4|8990.6|8988.2|8991.9|8989.5|8990.6|8988.2|57
1686262500000|2023-06-08 22:15:00|8990.7|8988.3|8991.2|8988.8|8991.4|8989|8990.7|8988.3|223
1686262800000|2023-06-08 22:20:00|8991.4|8989|8991.6|8989.2|8991.7|8989.3|8991|8988.6|162
1686263100000|2023-06-08 22:25:00|8991.4|8989|8991.7|8989.3|8992|8989.6|8991.3|8988.9|169
1686263400000|2023-06-08 22:30:00|8991.8|8989.4|8990.6|8988.2|8992|8989.6|8990.4|8988|77
1686263700000|2023-06-08 22:35:00|8990.5|8988.1|8990.6|8988.2|8991|8988.6|8990.1|8987.7|89
1686264000000|2023-06-08 22:40:00|8990.2|8987.8|8990.2|8987.8|8990.5|8988.1|8990.2|8987.8|19
1686264300000|2023-06-08 22:45:00|8990.3|8987.9|8990.2|8987.8|8990.4|8988|8990.1|8987.7|38
1686264600000|2023-06-08 22:50:00|8990.1|8987.7|8990.2|8987.8|8990.2|8987.8|8989.7|8987.3|37
1686264900000|2023-06-08 22:55:00|8990.1|8987.7|8989.8|8987.4|8990.4|8988|8989.3|8986.9|64
1686265200000|2023-06-08 23:00:00|8989.7|8987.3|8989.4|8987|8990|8987.6|8988.7|8986.7|111
1686265500000|2023-06-08 23:05:00|8989.2|8986.8|8989.8|8987.4|8989.8|8987.4|8989|8986.6|146
1686265800000|2023-06-08 23:10:00|8989.7|8987.3|8989.4|8987|8989.8|8987.4|8989.3|8986.9|108
1686266100000|2023-06-08 23:15:00|8988.9|8987.4|8988.2|8986.7|8989.2|8987.7|8988|8986.5|55
1686266400000|2023-06-08 23:20:00|8988.1|8986.6|8987.1|8985.6|8988.1|8986.6|8987.1|8984.8|35
1686266700000|2023-06-08 23:25:00|8987.2|8985.7|8987.9|8986.4|8988.1|8986.6|8987.1|8985.6|40
1686267000000|2023-06-08 23:30:00|8988|8986.5|8987.2|8985.7|8988.1|8986.6|8987.2|8985.7|37
1686267300000|2023-06-08 23:35:00|8987.4|8985.9|8988.1|8986.6|8988.3|8986.8|8987.3|8985.8|32
1686267600000|2023-06-08 23:40:00|8988|8986.5|8988|8986.5|8988.2|8986.7|8987.3|8985.8|21
1686267900000|2023-06-08 23:45:00|8987.8|8986.3|8987.7|8986.2|8988.2|8986.7|8987.7|8986.2|58
1686268200000|2023-06-08 23:50:00|8987.6|8986.1|8988.6|8987.1|8988.6|8987.1|8987.3|8985.8|75
1686268500000|2023-06-08 23:55:00|8988.5|8987|8990.6|8989.1|8990.7|8989.2|8988.5|8987|33
1686268800000|2023-06-09 00:00:00|8990.5|8989|8991.8|8989.4|8992.1|8990.2|8990.2|8988.2|119
1686269100000|2023-06-09 00:05:00|8991.7|8989.3|8990.7|8989.2|8991.9|8990.4|8990.5|8988.5|69
1686269400000|2023-06-09 00:10:00|8990.6|8989.1|8991.2|8989.7|8991.3|8989.8|8990|8988|104
1686269700000|2023-06-09 00:15:00|8991.6|8989.2|8991.9|8990.4|8992.5|8991|8990.7|8988.5|76
1686270000000|2023-06-09 00:20:00|8991.7|8990.2|8990.7|8989.2|8991.7|8990.2|8990.5|8989|62
1686270300000|2023-06-09 00:25:00|8990.9|8989.4|8991.5|8990|8991.5|8990|8990.3|8988.8|42
1686270600000|2023-06-09 00:30:00|8991.8|8990.3|8991.1|8989.6|8991.8|8990.3|8990.6|8989.1|71
1686270900000|2023-06-09 00:35:00|8991.6|8989.2|8989.2|8986.8|8991.6|8989.2|8989.1|8986.7|125
1686271200000|2023-06-09 00:40:00|8989.3|8986.9|8991.6|8989.2|8992|8989.6|8989.2|8986.8|87
1686271500000|2023-06-09 00:45:00|8991.5|8989.1|8990.7|8988.3|8991.6|8989.2|8990.7|8988.3|64
1686271800000|2023-06-09 00:50:00|8990.5|8988.1|8993.9|8992.4|8994.3|8992.8|8989.5|8987.1|118
1686272100000|2023-06-09 00:55:00|8993.8|8992.3|8993.5|8991.1|8994.3|8992.3|8992.4|8990.2|151
1686272400000|2023-06-09 01:00:00|8993.6|8991.2|8991.7|8989.3|8993.6|8991.2|8991.4|8989|86
1686272700000|2023-06-09 01:05:00|8991.8|8989.4|8991.7|8990.2|8992.5|8990.7|8991.1|8988.7|141
1686273000000|2023-06-09 01:10:00|8991.6|8990.1|8992.1|8989.7|8992.5|8990.2|8991|8989.1|124
1686273300000|2023-06-09 01:15:00|8992.3|8989.9|8992.5|8990.1|8992.9|8990.5|8991.4|8989|94
1686273600000|2023-06-09 01:20:00|8992.4|8990|8992.1|8989.7|8993.5|8991.6|8992.1|8989.7|186
1686273900000|2023-06-09 01:25:00|8992.2|8989.8|8993.8|8991.4|8994.5|8992.5|8992.1|8989.7|146
1686274200000|2023-06-09 01:30:00|8993.6|8991.2|8993|8990.6|8994.8|8992.4|8993|8990.6|101
1686274500000|2023-06-09 01:35:00|8992.9|8990.5|8992.3|8989.9|8993|8990.7|8991.2|8989.1|140
1686274800000|2023-06-09 01:40:00|8992.4|8990|8994.5|8992.1|8994.5|8992.1|8991.9|8989.7|135
1686275100000|2023-06-09 01:45:00|8994.4|8992|8993|8990.6|8994.5|8992.1|8992.6|8990.4|94
1686275400000|2023-06-09 01:50:00|8992.9|8990.5|8994.8|8992.4|8994.8|8992.4|8992.5|8990.1|86
1686275700000|2023-06-09 01:55:00|8994.9|8992.5|8994.8|8992.4|8995.6|8993.2|8994.8|8992.4|98
1686276000000|2023-06-09 02:00:00|8994.5|8992.1|8995.4|8993|8995.8|8994|8993.7|8992|78
1686276300000|2023-06-09 02:05:00|8995.5|8993.1|8994.8|8993.3|8996.2|8994.6|8993.9|8992.4|64
1686276600000|2023-06-09 02:10:00|8994.9|8993.4|8994.3|8992.8|8995|8993.5|8993.4|8991.9|77
1686276900000|2023-06-09 02:15:00|8994.4|8992.9|8994.1|8992.6|8995.2|8993.7|8994|8992.2|47
1686277200000|2023-06-09 02:20:00|8994|8992.5|8995.1|8993.6|8995.4|8993.9|8993.9|8992.4|60
1686277500000|2023-06-09 02:25:00|8995.3|8993.8|8995.5|8993.1|8995.7|8993.9|8994.5|8992.9|116
1686277800000|2023-06-09 02:30:00|8995.4|8993|8994.2|8992.7|8995.4|8993.5|8993.8|8992.3|75
1686278100000|2023-06-09 02:35:00|8994.1|8992.6|8993.8|8992.3|8994.5|8993|8993.6|8992.1|48
1686278400000|2023-06-09 02:40:00|8993.7|8992.2|8994.5|8992.1|8995.1|8993.4|8993.6|8992|80
1686278700000|2023-06-09 02:45:00|8994.7|8992.3|8994.8|8993.3|8995.5|8994|8994|8992|85
1686279000000|2023-06-09 02:50:00|8994.6|8993.1|8995.8|8993.4|8995.8|8993.5|8994.4|8992.8|55
1686279300000|2023-06-09 02:55:00|8995.7|8993.3|8995.3|8993.8|8996.3|8994|8995.3|8993.1|69
1686279600000|2023-06-09 03:00:00|8995.4|8993.9|8994.5|8992.1|8995.9|8994.1|8994.5|8992.1|52
1686279900000|2023-06-09 03:05:00|8994.6|8992.2|8994.4|8992.9|8994.7|8992.9|8993.8|8992.1|46
1686280200000|2023-06-09 03:10:00|8994.6|8993.1|8994.1|8992.6|8994.7|8993.2|8993.9|8992.4|31
1686280500000|2023-06-09 03:15:00|8994|8992.5|8994.1|8992.6|8994.5|8993|8993.9|8992.4|50
1686280800000|2023-06-09 03:20:00|8994.2|8992.7|8994.6|8993.1|8995.2|8993.7|8994|8992.5|79
1686281100000|2023-06-09 03:25:00|8994.5|8993|8994.6|8992.2|8995.3|8993|8994.5|8992.2|41
1686281400000|2023-06-09 03:30:00|8994.8|8992.4|8994.5|8993|8995.5|8993.6|8993.9|8991.5|56
1686281700000|2023-06-09 03:35:00|8994.4|8992.9|8994.4|8992|8994.9|8992.9|8993.2|8991.7|46
1686282000000|2023-06-09 03:40:00|8994.3|8991.9|8994.5|8992.1|8994.6|8992.2|8993.8|8991.4|48
1686282300000|2023-06-09 03:45:00|8994.6|8992.2|8993.6|8992.1|8994.8|8992.4|8993.2|8991.4|62
1686282600000|2023-06-09 03:50:00|8993.5|8992|8995.3|8992.9|8995.4|8993.1|8993.4|8991.7|75
1686282900000|2023-06-09 03:55:00|8995.2|8992.8|8995.3|8992.9|8995.4|8993|8994.9|8992.5|43
1686283200000|2023-06-09 04:00:00|8995.4|8993|8995.3|8992.9|8995.6|8993.2|8994.7|8992.3|65
1686283500000|2023-06-09 04:05:00|8995.2|8992.8|8995.8|8993.4|8995.8|8994.1|8994.8|8992.8|51
1686283800000|2023-06-09 04:10:00|8995.9|8993.5|8996|8993.6|8996.5|8994.1|8995.3|8992.9|46
1686284100000|2023-06-09 04:15:00|8996.1|8993.7|8997.3|8995.8|8997.7|8996.1|8995.8|8993.4|73
1686284400000|2023-06-09 04:20:00|8997.5|8996|8998|8995.6|8998.1|8996.2|8997.5|8995.3|56
1686284700000|2023-06-09 04:25:00|8997.8|8995.4|8996.8|8995.3|8997.9|8995.8|8996.3|8994.6|70
1686285000000|2023-06-09 04:30:00|8996.7|8995.2|8997.3|8995.8|8998|8996.5|8996.7|8994.9|74
1686285300000|2023-06-09 04:35:00|8997.2|8995.7|8996.9|8995.4|8997.8|8996.2|8996.5|8994.9|120
1686285600000|2023-06-09 04:40:00|8997|8995.5|8997.3|8995.8|8998.3|8996.8|8997|8995.5|76
1686285900000|2023-06-09 04:45:00|8997.4|8995.9|8996.7|8995.2|8997.4|8995.9|8996.4|8994.9|95
1686286200000|2023-06-09 04:50:00|8997|8995.5|8997.3|8995.8|8997.4|8995.9|8996.6|8995.1|102
1686286500000|2023-06-09 04:55:00|8997.4|8995.9|8997.3|8995.8|8997.4|8995.9|8996|8994.5|113
1686286800000|2023-06-09 05:00:00|8997.2|8995.7|8996|8994.5|8997.4|8995.9|8996|8994.5|127
1686287100000|2023-06-09 05:05:00|8995.7|8994.2|8995.2|8993.7|8996.1|8994.6|8995.2|8993.7|76
1686287400000|2023-06-09 05:10:00|8995.6|8993.2|8997.2|8994.8|8997.4|8995.9|8995.3|8993.2|93
1686287700000|2023-06-09 05:15:00|8997.4|8995|8997.6|8996.1|8997.7|8996.2|8996.7|8995|62
1686288000000|2023-06-09 05:20:00|8997.7|8996.2|8997|8995.5|8997.7|8996.2|8996.8|8995.3|52
1686288300000|2023-06-09 05:25:00|8997.2|8995.7|8998.9|8997.4|8999.4|8997.9|8997.1|8995.6|95
1686288600000|2023-06-09 05:30:00|8999|8997.5|8997.5|8996|8999|8997.5|8997|8995.5|115
1686288900000|2023-06-09 05:35:00|8997.4|8995.9|8995.1|8992.7|8997.6|8996.1|8994.6|8992.5|154
1686289200000|2023-06-09 05:40:00|8995|8992.6|8992.9|8991.4|8995.1|8992.9|8992.9|8991.4|84
1686289500000|2023-06-09 05:45:00|8993|8991.5|8991.5|8990|8993.1|8991.6|8991.1|8989.2|129
1686289800000|2023-06-09 05:50:00|8991.3|8989.8|8990.7|8988.3|8991.8|8990|8988.9|8986.5|186
1686290100000|2023-06-09 05:55:00|8990.6|8988.2|8991.3|8989.8|8992.4|8990.3|8990.4|8988|112
1686290400000|2023-06-09 06:00:00|8990.6|8989.1|8987.5|8985.1|8990.9|8989.4|8985.5|8984|315
1686290700000|2023-06-09 06:05:00|8986.7|8985.2|8990.8|8988.4|8992|8989.6|8986.2|8984.7|197
1686291000000|2023-06-09 06:10:00|8990.9|8988.5|8992|8990.5|8993.4|8991.5|8990.7|8988.3|224
1686291300000|2023-06-09 06:15:00|8991.8|8990.3|8991.7|8989.3|8993|8990.6|8989.3|8987|160
1686291600000|2023-06-09 06:20:00|8991.8|8989.4|8993.5|8992|8995.8|8993.7|8991.4|8989.2|207
1686291900000|2023-06-09 06:25:00|8993.4|8991.9|8992.8|8991.3|8994.2|8992.7|8991.8|8990.3|170
1686292200000|2023-06-09 06:30:00|8992.7|8991.2|8990.7|8989.2|8994|8992.5|8990.6|8989.1|204
1686292500000|2023-06-09 06:35:00|8990.6|8989.1|8992.8|8991.3|8993|8991.5|8989.6|8988.1|189
1686292800000|2023-06-09 06:40:00|8992.6|8991.1|8991|8988.6|8995|8993.3|8990.8|8988.6|145
1686293100000|2023-06-09 06:45:00|8990.9|8988.5|8988|8986.5|8990.9|8989.3|8988|8986.1|137
1686293400000|2023-06-09 06:50:00|8987.9|8986.4|8987.4|8985.9|8989.6|8987.7|8986.9|8985.4|130
1686293700000|2023-06-09 06:55:00|8987.5|8986|8989.7|8987.3|8990.1|8988.6|8987.4|8985.9|160
1686294000000|2023-06-09 07:00:00|8989.9|8987.5|8990.9|8988.5|8992.6|8990.3|8987.5|8985.9|316
1686294300000|2023-06-09 07:05:00|8990.3|8988.8|8991.1|8989.6|8993.6|8991.8|8989|8986.6|292
1686294600000|2023-06-09 07:10:00|8991.2|8989.7|8997.3|8994.9|8998.6|8997.1|8990.9|8989.4|279
1686294900000|2023-06-09 07:15:00|8997.4|8995|9002.9|9001.4|9003.2|9001.7|8996.6|8994.5|348
1686295200000|2023-06-09 07:20:00|9002.5|9001|9003.8|9002.3|9004.7|9003.2|8998.3|8996.8|305
1686295500000|2023-06-09 07:25:00|9003.7|9002.2|9000.4|8998.9|9004.2|9002.7|8998.8|8996.6|305
1686295800000|2023-06-09 07:30:00|9000.5|8999|9000.8|8998.4|9002.8|9001.3|8998.8|8997.3|285
1686296100000|2023-06-09 07:35:00|9000.7|8998.3|9001.8|9000.3|9003.2|9001.5|9000.4|8998|233
1686296400000|2023-06-09 07:40:00|9001.9|9000.4|9003|9001.5|9004.9|9003.4|9001.7|8999.8|213
1686296700000|2023-06-09 07:45:00|9003.2|9001.7|9003|9001.5|9004.2|9002.7|9000.5|8998.1|204
1686297000000|2023-06-09 07:50:00|9003.2|9001.7|9000.1|8998.6|9005.2|9003.3|8998.5|8996.5|309
1686297300000|2023-06-09 07:55:00|9000|8998.5|8997|8995.5|9000.3|8998.8|8996.2|8994.6|312
1686297600000|2023-06-09 08:00:00|8997.2|8995.7|9005.8|9004.3|9007|9005.5|8996.7|8995.2|324
1686297900000|2023-06-09 08:05:00|9006|9004.5|9011.4|9009.9|9012.8|9011|9005.6|9003.5|276
1686298200000|2023-06-09 08:10:00|9011.3|9009.8|9013|9011.5|9016.1|9014.2|9011|9009.5|259
1686298500000|2023-06-09 08:15:00|9012.7|9011.2|9014|9012.5|9017.2|9015.7|9012.6|9011.1|247
1686298800000|2023-06-09 08:20:00|9013.9|9012.4|9010.3|9007.9|9014.2|9012.7|9007.3|9005.4|185
1686299100000|2023-06-09 08:25:00|9010.4|9008|9008.2|9006.7|9010.8|9008.4|9006.4|9004|171
1686299400000|2023-06-09 08:30:00|9008|9006.5|9005.5|9003.1|9011.4|9009.5|9005.5|9003.1|248
1686299700000|2023-06-09 08:35:00|9005.6|9003.2|9007.5|9006|9008.4|9006.8|9005.4|9003.1|253
1686300000000|2023-06-09 08:40:00|9007.6|9006.1|9007.5|9005.1|9008.5|9007|9005.4|9003.2|260
1686300300000|2023-06-09 08:45:00|9007.4|9005|9001.9|8999.5|9008.2|9006.7|9001.6|8999.2|297
1686300600000|2023-06-09 08:50:00|9002|8999.6|9003.4|9001.9|9004.2|9002.7|9000.9|8998.5|187
1686300900000|2023-06-09 08:55:00|9003.5|9002|9005.7|9004.2|9008|9006.5|9002.2|8999.8|241
1686301200000|2023-06-09 09:00:00|9005.8|9004.3|9005|9003.5|9007.1|9005.6|9003.3|9001.8|268
1686301500000|2023-06-09 09:05:00|9004.9|9003.4|9005.1|9003.6|9008.5|9007|9004.6|9003.1|189
1686301800000|2023-06-09 09:10:00|9005|9003.5|9005.9|9004.4|9007.2|9005.7|9003.5|9001.5|254
1686302100000|2023-06-09 09:15:00|9005.8|9004.3|9009|9007.5|9009.2|9007.6|9005.6|9004.1|239
1686302400000|2023-06-09 09:20:00|9009.1|9007.6|9011.6|9010.1|9012.5|9011|9008.2|9006.7|177
1686302700000|2023-06-09 09:25:00|9011.5|9010|9009.7|9008.2|9011.8|9010.3|9007.9|9006.4|135
1686303000000|2023-06-09 09:30:00|9009.9|9008.4|9011.1|9009.6|9014.5|9012.4|9008|9006.5|184
1686303300000|2023-06-09 09:35:00|9011.3|9009.8|9015.2|9013.7|9015.7|9014.2|9010.6|9009.1|216
1686303600000|2023-06-09 09:40:00|9015.3|9013.8|9013.6|9012.1|9017.6|9016.1|9013.2|9011.7|219
1686303900000|2023-06-09 09:45:00|9013.2|9011.7|9014.6|9013.1|9015.3|9013.4|9012.9|9011.4|203
1686304200000|2023-06-09 09:50:00|9014.4|9012.9|9016.2|9014.7|9016.9|9014.9|9013.5|9012|182
1686304500000|2023-06-09 09:55:00|9016.3|9014.8|9020.4|9018.9|9020.9|9019.4|9015.6|9014.1|186
1686304800000|2023-06-09 10:00:00|9020.5|9019|9022.4|9020.9|9022.5|9021|9019.6|9018.1|224
1686305100000|2023-06-09 10:05:00|9022.8|9021.3|9024.5|9023|9024.7|9023.2|9019.4|9017.9|228
1686305400000|2023-06-09 10:10:00|9024.4|9022.9|9022.9|9021.4|9025.2|9023.7|9021.5|9020|234
1686305700000|2023-06-09 10:15:00|9023.3|9021.8|9018.8|9017.3|9023.9|9022.4|9018.4|9016.7|223
1686306000000|2023-06-09 10:20:00|9018.3|9016.8|9018.3|9016.8|9020.6|9019.1|9016.9|9015.4|234
1686306300000|2023-06-09 10:25:00|9018.2|9016.7|9018.5|9017|9019.1|9017.6|9017.1|9015.6|219
1686306600000|2023-06-09 10:30:00|9018.3|9016.8|9020.1|9018.6|9021.3|9019.8|9018.1|9016.6|222
1686306900000|2023-06-09 10:35:00|9020.2|9018.7|9025.3|9023.8|9025.3|9023.8|9019.8|9018.3|214
1686307200000|2023-06-09 10:40:00|9025.2|9023.7|9022.4|9020.9|9025.4|9023.9|9021.6|9020.1|195
1686307500000|2023-06-09 10:45:00|9022.6|9021.1|9021.2|9019.7|9023.2|9021.7|9019.6|9018|185
1686307800000|2023-06-09 10:50:00|9020.9|9019.4|9018.7|9017.2|9021.3|9019.8|9018.4|9016.6|223
1686308100000|2023-06-09 10:55:00|9018.8|9017.3|9018.8|9017.3|9020.8|9019.3|9018|9016.4|226
1686308400000|2023-06-09 11:00:00|9018.6|9017.1|9018.5|9017|9020.4|9018.9|9018.4|9016.8|199
1686308700000|2023-06-09 11:05:00|9018.4|9016.9|9021.2|9019.7|9022.7|9021.2|9018|9016.3|262
1686309000000|2023-06-09 11:10:00|9021.3|9019.8|9019.3|9017.8|9021.7|9020.2|9018.6|9017.1|202
1686309300000|2023-06-09 11:15:00|9019.1|9017.6|9020.2|9018.7|9020.6|9019.1|9018.8|9017.3|217
1686309600000|2023-06-09 11:20:00|9020.4|9018.9|9019.6|9018.1|9021|9019.5|9019.1|9017.6|231
1686309900000|2023-06-09 11:25:00|9019.7|9018.2|9020.5|9019|9020.5|9019|9018.5|9017|187
1686310200000|2023-06-09 11:30:00|9020.7|9019.2|9020.5|9019|9021.4|9019.9|9019.9|9018.4|169
1686310500000|2023-06-09 11:35:00|9020.3|9018.8|9019.2|9017.7|9023.2|9021.7|9019.1|9017.6|245
1686310800000|2023-06-09 11:40:00|9019.1|9017.6|9019.7|9018.2|9020.2|9018.7|9017.9|9016.4|205
1686311100000|2023-06-09 11:45:00|9019.8|9018.3|9018.4|9016.9|9020.5|9019|9016.5|9015|236
1686311400000|2023-06-09 11:50:00|9018.8|9017.3|9015.5|9013.1|9018.8|9017.3|9015.1|9012.7|212
1686311700000|2023-06-09 11:55:00|9015.6|9013.2|9016|9014.5|9016.5|9014.6|9013|9011.5|282
1686312000000|2023-06-09 12:00:00|9015.9|9014.4|9015|9013.5|9016|9014.5|9011.6|9010.1|290
1686312300000|2023-06-09 12:05:00|9015.1|9013.6|9014.6|9013.1|9016.1|9014.6|9013.4|9011.9|272
1686312600000|2023-06-09 12:10:00|9014.7|9013.2|9015.1|9013.6|9016.5|9015|9013.3|9011.8|266
1686312900000|2023-06-09 12:15:00|9015.2|9013.7|9012.6|9011.1|9015.4|9013.9|9012.6|9011.1|232
1686313200000|2023-06-09 12:20:00|9012.5|9011|9012.2|9010.7|9014|9012.5|9008.7|9007.2|305
1686313500000|2023-06-09 12:25:00|9012|9010.5|9013|9011.5|9013|9011.5|9010.2|9008.7|311
1686313800000|2023-06-09 12:30:00|9012.4|9010.9|9006.6|9005.1|9012.4|9010.9|8999.7|8997.4|741
1686314100000|2023-06-09 12:35:00|9007.1|9005.6|9010.6|9009.1|9013.1|9011.6|9006.2|9004.7|485
1686314400000|2023-06-09 12:40:00|9010.3|9008.8|9011.6|9010.1|9012.4|9010.9|9007.9|9006.4|375
1686314700000|2023-06-09 12:45:00|9011.4|9009.9|9012.5|9011|9014.8|9013.3|9010|9008.5|410
1686315000000|2023-06-09 12:50:00|9012.4|9010.9|9015.3|9013.8|9015.4|9013.9|9010.3|9008.8|326
1686315300000|2023-06-09 12:55:00|9015.5|9014|9011.7|9010.2|9018.3|9016.8|9010.6|9009.1|380
1686315600000|2023-06-09 13:00:00|9011.8|9010.3|9015.5|9014|9017.7|9016.2|9011|9009.5|419
1686315900000|2023-06-09 13:05:00|9015.4|9013.9|9011.4|9009.9|9015.7|9014.2|9011.1|9009.6|341
1686316200000|2023-06-09 13:10:00|9011.5|9010|9009.8|9008.3|9011.5|9010|9007.6|9006.1|308
1686316500000|2023-06-09 13:15:00|9009.9|9008.4|9012.8|9011.3|9013.9|9012.4|9009.8|9008.3|237
1686316800000|2023-06-09 13:20:00|9012.9|9011.4|9008.7|9007.2|9013.7|9012|9008.4|9006.9|260
1686317100000|2023-06-09 13:25:00|9008.8|9007.3|9011.2|9009.7|9014.2|9012.7|9008.8|9007.3|331
1686317400000|2023-06-09 13:30:00|9011.3|9009.8|9006.6|9005.1|9012.9|9011.4|9006.6|9005.1|383
1686317700000|2023-06-09 13:35:00|9006.1|9004.6|9015.8|9014.3|9016.2|9014.7|9006|9004.5|477
1686318000000|2023-06-09 13:40:00|9015.6|9014.1|9020.8|9019.3|9023.9|9022.1|9015.4|9013.9|493
1686318300000|2023-06-09 13:45:00|9020.6|9019.1|9021|9019.5|9023.6|9022.1|9018.2|9016.7|467
1686318600000|2023-06-09 13:50:00|9021.1|9019.6|9020.6|9019.1|9021.4|9019.9|9018.9|9017.4|292
1686318900000|2023-06-09 13:55:00|9020.9|9019.4|9016.9|9015.4|9021.2|9019.7|9015.5|9014|319
1686319200000|2023-06-09 14:00:00|9016.8|9015.3|9019.1|9017.6|9021.9|9020.4|9016.1|9014.6|275
1686319500000|2023-06-09 14:05:00|9019|9017.5|9019.4|9017.9|9022.2|9020.7|9017.8|9016.3|266
1686319800000|2023-06-09 14:10:00|9019.5|9018|9021|9019.5|9023.8|9022.3|9018|9016.5|251
1686320100000|2023-06-09 14:15:00|9020.9|9019.4|9018.1|9016.6|9021.6|9020.1|9018|9016.5|260
1686320400000|2023-06-09 14:20:00|9018|9016.5|9015.7|9014.2|9018.3|9016.8|9014.8|9013.3|269
1686320700000|2023-06-09 14:25:00|9015.6|9014.1|9019.1|9017.6|9020.3|9018.8|9014.4|9012.9|273
1686321000000|2023-06-09 14:30:00|9019|9017.5|9025.6|9024.1|9026.1|9024.6|9019|9017.5|361
1686321300000|2023-06-09 14:35:00|9025.5|9024|9025|9023.5|9029|9027.5|9025|9023.5|391
1686321600000|2023-06-09 14:40:00|9024.9|9023.4|9022.5|9021|9026.1|9024.6|9021.7|9020.2|399
1686321900000|2023-06-09 14:45:00|9022.4|9020.9|9023|9021.5|9025.4|9023.9|9021.9|9020.4|321
1686322200000|2023-06-09 14:50:00|9023.1|9021.6|9024.7|9023.2|9028.7|9027.2|9022.7|9021.2|418
1686322500000|2023-06-09 14:55:00|9024.5|9023|9022.5|9021|9025.6|9024.1|9020.4|9018.9|337
1686322800000|2023-06-09 15:00:00|9022.6|9021.1|9020.6|9019.1|9023|9021.5|9018.6|9017.1|301
1686323100000|2023-06-09 15:05:00|9020.8|9019.3|9017.4|9015.9|9020.9|9019.4|9016.8|9015.3|273
1686323400000|2023-06-09 15:10:00|9017.3|9015.8|9018.5|9017|9018.7|9017.2|9015.6|9014.1|228
1686323700000|2023-06-09 15:15:00|9018.4|9016.9|9018.8|9017.3|9020.1|9018.6|9017.1|9015.6|228
1686324000000|2023-06-09 15:20:00|9018.9|9017.4|9024|9022.5|9024.1|9022.6|9018.8|9017.3|232
1686324300000|2023-06-09 15:25:00|9023.9|9022.4|9023.8|9022.3|9024|9022.5|9022.3|9020.8|261
1686324600000|2023-06-09 15:30:00|9023.7|9022.2|9023.7|9022.2|9026.5|9025|9022.8|9021.3|220
1686324900000|2023-06-09 15:35:00|9023.6|9022.1|9025.2|9023.7|9025.4|9023.9|9021.9|9020.4|171
1686325200000|2023-06-09 15:40:00|9025.3|9023.8|9026.8|9025.3|9027.7|9026.2|9024.8|9023.3|169
1686325500000|2023-06-09 15:45:00|9027|9025.5|9028.3|9026.8|9029.1|9027.6|9026.8|9025.3|192
1686325800000|2023-06-09 15:50:00|9028.2|9026.7|9026.6|9025.1|9028.7|9027.2|9025.8|9024.3|163
1686326100000|2023-06-09 15:55:00|9026.5|9025|9027.6|9026.1|9027.6|9026.1|9026|9024.5|152
1686326400000|2023-06-09 16:00:00|9027.9|9026.4|9026.8|9025.3|9028.4|9026.9|9025.9|9024.4|168
1686326700000|2023-06-09 16:05:00|9027.2|9025.7|9027.2|9025.7|9027.6|9026.1|9026.3|9024.8|148
1686327000000|2023-06-09 16:10:00|9027.1|9025.6|9026.3|9024.8|9027.2|9025.7|9025.6|9024.1|118
1686327300000|2023-06-09 16:15:00|9026|9024.5|9025.6|9024.1|9026.4|9024.9|9025.2|9023.7|102
1686327600000|2023-06-09 16:20:00|9025.5|9024|9026.5|9025|9026.5|9025|9025.4|9023.9|124
1686327900000|2023-06-09 16:25:00|9026.6|9025.1|9027.2|9025.7|9027.7|9026.2|9026.6|9025.1|113
1686328200000|2023-06-09 16:30:00|9027.1|9025.6|9028|9026.5|9028.1|9026.6|9026.9|9025.4|106
1686328500000|2023-06-09 16:35:00|9027.9|9026.4|9030.2|9028.7|9030.5|9029|9027.9|9026.4|84
1686328800000|2023-06-09 16:40:00|9030.3|9028.8|9030|9028.5|9032|9030.5|9029.6|9028|157
1686329100000|2023-06-09 16:45:00|9030.2|9028.7|9029.6|9028.1|9032|9030.5|9029.5|9028|129
1686329400000|2023-06-09 16:50:00|9029.5|9028|9032.8|9031.3|9033.6|9032.1|9028.8|9027.3|164
1686329700000|2023-06-09 16:55:00|9032.7|9031.2|9031.1|9029.6|9032.9|9031.3|9030.8|9029.2|192
1686330000000|2023-06-09 17:00:00|9031.3|9029.8|9030.2|9028.7|9032.7|9031.2|9030.1|9028.6|159
1686330300000|2023-06-09 17:05:00|9030.1|9028.6|9029.2|9027.7|9030.7|9028.8|9028.5|9026.6|112
1686330600000|2023-06-09 17:10:00|9029.3|9027.8|9029.1|9027.6|9029.5|9028|9028.7|9027.2|111
1686330900000|2023-06-09 17:15:00|9029.5|9027.1|9028.4|9026.9|9029.5|9027.8|9028.1|9026.6|160
1686331200000|2023-06-09 17:20:00|9028.2|9026.7|9025.9|9024.4|9028.6|9027.1|9025.3|9023.8|153
1686331500000|2023-06-09 17:25:00|9025.8|9024.3|9027|9025.5|9027.1|9025.6|9025.7|9024.2|85
1686331800000|2023-06-09 17:30:00|9027.1|9025.6|9027.8|9026.3|9028|9026.5|9027|9025.5|76
1686332100000|2023-06-09 17:35:00|9027.7|9026.2|9028.8|9027.3|9028.9|9027.4|9027.7|9026.2|46
1686332400000|2023-06-09 17:40:00|9028.9|9027.4|9028|9026.5|9028.9|9027.4|9027.1|9025.6|59
1686332700000|2023-06-09 17:45:00|9027.9|9026.4|9026.7|9025.2|9028|9026.5|9026.4|9024.2|112
1686333000000|2023-06-09 17:50:00|9026.6|9025.1|9026|9024.5|9026.8|9025.3|9025.9|9024.4|96
1686333300000|2023-06-09 17:55:00|9026.2|9024.7|9026.7|9025.2|9027.1|9025.6|9025.9|9024.4|89
1686333600000|2023-06-09 18:00:00|9026.5|9025|9027|9025.5|9027.3|9025.8|9026.4|9024.9|62
1686333900000|2023-06-09 18:05:00|9026.9|9025.4|9026.2|9024.7|9027|9025.5|9026.1|9024.6|44
1686334200000|2023-06-09 18:10:00|9026.1|9024.6|9026.3|9024.8|9026.9|9025.4|9025.5|9024|70
1686334500000|2023-06-09 18:15:00|9026.1|9024.6|9027.2|9025.7|9028.5|9027|9026|9024.5|65
1686334800000|2023-06-09 18:20:00|9027.5|9026|9027.8|9026.3|9028.5|9027|9027.4|9025.9|96
1686335100000|2023-06-09 18:25:00|9027.5|9026|9028.6|9027.1|9029.5|9028|9027.5|9026|70
1686335400000|2023-06-09 18:30:00|9028.5|9027|9028.8|9027.3|9029.1|9027.6|9028.3|9026.8|53
1686335700000|2023-06-09 18:35:00|9028.9|9027.4|9029.5|9028|9030.3|9028.8|9028.8|9027.3|55
1686336000000|2023-06-09 18:40:00|9029.6|9028.1|9030|9028.5|9030.4|9028.9|9029.5|9028|52
1686336300000|2023-06-09 18:45:00|9030.1|9028.6|9030.4|9028.9|9030.7|9029.2|9030|9028.5|58
1686336600000|2023-06-09 18:50:00|9030.5|9029|9030.8|9029.3|9031|9029.5|9030.3|9028.8|52
1686336900000|2023-06-09 18:55:00|9030.9|9029.4|9032.2|9030.7|9032.8|9031.3|9030.8|9029.3|211
1686337200000|2023-06-09 19:00:00|9032.3|9030.8|9030.1|9028.6|9032.3|9030.8|9029.3|9027.8|66
1686337500000|2023-06-09 19:05:00|9030.2|9028.7|9032.5|9031|9032.8|9031.3|9029.2|9027.7|99
1686337800000|2023-06-09 19:10:00|9032.7|9031.2|9031.1|9029.6|9032.9|9031.4|9030.7|9029.2|81
1686338100000|2023-06-09 19:15:00|9030.9|9029.4|9032.9|9031.4|9033.7|9031.8|9030.8|9029.3|78
1686338400000|2023-06-09 19:20:00|9032.8|9031.3|9032.8|9031.3|9033|9031.5|9032.4|9030.9|62
1686338700000|2023-06-09 19:25:00|9032.9|9031.4|9034.9|9033.4|9035.3|9033.8|9032.8|9030.8|130
1686339000000|2023-06-09 19:30:00|9034.8|9033.3|9036.5|9035|9036.7|9035.2|9033.6|9032|100
1686339300000|2023-06-09 19:35:00|9036.6|9035.1|9037.4|9035.9|9037.9|9036.4|9036.6|9034.4|80
1686339600000|2023-06-09 19:40:00|9037.3|9035.8|9038.4|9036.9|9038.4|9036.9|9036.9|9035.4|86
1686339900000|2023-06-09 19:45:00|9038.3|9036.8|9039.5|9038|9040.6|9038.2|9038.2|9036.7|108
1686340200000|2023-06-09 19:50:00|9039.6|9038.1|9039|9037.5|9040.1|9038.6|9039|9037.5|163
1686340500000|2023-06-09 19:55:00|9039.1|9037.6|9038.5|9037|9039.5|9038|9038|9036.5|152
1686340800000|2023-06-09 20:00:00|9038.4|9036.9|9037.7|9035.3|9038.8|9037|9036.6|9034.5|119
1686341100000|2023-06-09 20:05:00|9037.6|9035.2|9036.3|9033.9|9038.1|9035.7|9036|9033.6|126
1686341400000|2023-06-09 20:10:00|9036.4|9034|9036.6|9034.2|9036.7|9034.3|9035.6|9033.2|116
1686341700000|2023-06-09 20:15:00|9036.4|9034|9036|9033.6|9036.8|9034.4|9035.1|9032.7|201
1686342000000|2023-06-09 20:20:00|9036.1|9033.7|9034.9|9032.5|9036.1|9033.7|9034.9|9032.5|40
1686342300000|2023-06-09 20:25:00|9034.8|9032.4|9034.1|9031.7|9034.8|9032.4|9032.2|9029.8|141
1686342600000|2023-06-09 20:30:00|9034.2|9031.8|9033.9|9031.5|9034.7|9032.3|9033.2|9030.8|116
1686342900000|2023-06-09 20:35:00|9033.8|9031.4|9032.6|9030.2|9033.8|9031.4|9031.6|9029.2|69
1686343200000|2023-06-09 20:40:00|9032.5|9030.1|9032.2|9029.8|9032.8|9030.4|9031.7|9029.3|227
1686343500000|2023-06-09 20:45:00|9032.4|9030|9032.3|9029.9|9033|9030.6|9032|9029.6|90
1686343800000|2023-06-09 20:50:00|9032.5|9030.1|9031|9028.6|9032.6|9030.2|9030.7|9028.3|99
1686344100000|2023-06-09 20:55:00|9031.8|9027.9|9035.7|9029.2|9038.9|9032.4|9031.8|9025.3|506
1686513600000|2023-06-11 20:00:00|9032|9026|9032|9026|9032|9026|9032|9026|1
1686516300000|2023-06-11 20:45:00|9034.5|9023.5|9034.5|9023.5|9034.5|9023.5|9034.5|9023.5|1
1686516900000|2023-06-11 20:55:00|9035.3|9022.8|9035.3|9022.8|9035.3|9022.8|9035.3|9022.8|1
1686517500000|2023-06-11 21:05:00|9032.8|9020.3|9032|9025.5|9040.9|9028.4|9032|9020.3|34
1686517800000|2023-06-11 21:10:00|9036.9|9030.4|9034.1|9027.6|9040.4|9033.9|9029.7|9023.2|20
1686518100000|2023-06-11 21:15:00|9035.4|9028.9|9040.3|9033.8|9041.1|9034.6|9035.4|9028.9|70
1686518400000|2023-06-11 21:20:00|9040.2|9033.7|9040.2|9033.7|9041.6|9035.1|9037.2|9030.7|86
1686518700000|2023-06-11 21:25:00|9040.5|9034|9041.5|9035|9041.7|9035.2|9038.8|9032.3|33
1686519000000|2023-06-11 21:30:00|9041.2|9034.7|9033.3|9026.8|9041.2|9034.7|9033.1|9026.6|63
1686519300000|2023-06-11 21:35:00|9033.4|9026.9|9032.9|9026.4|9033.9|9027.4|9032.5|9026|52
1686519600000|2023-06-11 21:40:00|9032.8|9026.3|9033.7|9027.2|9035.4|9028.9|9032.8|9026.3|32
1686519900000|2023-06-11 21:45:00|9034.4|9027.9|9033.8|9027.3|9035.3|9028.8|9033.8|9027.3|28
1686520200000|2023-06-11 21:50:00|9034|9027.5|9034.5|9028|9036.1|9029.6|9033.9|9027.4|48
1686520500000|2023-06-11 21:55:00|9034.7|9028.2|9033.7|9027.2|9036.2|9029.7|9031.6|9025.1|79
1686520800000|2023-06-11 22:00:00|9034.5|9028|9035|9028.5|9038.2|9031.7|9033.5|9027|110
1686521100000|2023-06-11 22:05:00|9034.3|9029.3|9036.2|9031.2|9036.3|9031.3|9033.8|9028.8|66
1686521400000|2023-06-11 22:10:00|9036.3|9031.3|9036.7|9031.7|9037.4|9032.4|9035.1|9030.1|114
1686521700000|2023-06-11 22:15:00|9036.8|9031.8|9036.3|9032.6|9037.1|9032.6|9036.2|9031.4|78
1686522000000|2023-06-11 22:20:00|9035.7|9033.3|9035.5|9032|9037.1|9033.3|9035.1|9030.8|127
1686522300000|2023-06-11 22:25:00|9035.6|9031.8|9035.6|9031.9|9035.7|9032.2|9035.1|9031.7|57
1686522600000|2023-06-11 22:30:00|9035.7|9032|9036.1|9033.6|9036.5|9034.1|9035.3|9032|88
1686522900000|2023-06-11 22:35:00|9036|9033.7|9037.1|9034.7|9037.4|9035|9036|9033.7|188
1686523200000|2023-06-11 22:40:00|9037|9034.6|9038.3|9035.9|9038.3|9035.9|9037|9034.6|130
1686523500000|2023-06-11 22:45:00|9038.2|9035.8|9037.8|9035.4|9038.7|9036.3|9037.3|9034.9|208
1686523800000|2023-06-11 22:50:00|9037.9|9035.5|9037.4|9035|9038.3|9035.9|9037.3|9034.9|60
1686524100000|2023-06-11 22:55:00|9037.5|9035.1|9037.8|9035.4|9038.3|9035.9|9037.4|9035|104
1686524400000|2023-06-11 23:00:00|9037.9|9035.5|9039.2|9036.8|9040.7|9038.3|9037.8|9035.4|89
1686524700000|2023-06-11 23:05:00|9039.6|9037.2|9038.9|9036.5|9040|9037.6|9038.9|9036.5|112
1686525000000|2023-06-11 23:10:00|9039.1|9036.7|9038.6|9036.2|9039.3|9036.9|9038.4|9036|139
1686525300000|2023-06-11 23:15:00|9038.4|9036|9037.7|9035.3|9038.9|9036.5|9037.7|9035.3|68
1686525600000|2023-06-11 23:20:00|9037.9|9035.5|9037.2|9034.8|9038.7|9036.3|9037.2|9034.8|51
1686525900000|2023-06-11 23:25:00|9037.3|9034.9|9036.1|9033.7|9037.4|9035|9035.9|9033.5|79
1686526200000|2023-06-11 23:30:00|9036.2|9033.8|9035.1|9032.7|9036.2|9033.8|9034.3|9032.3|98
1686526500000|2023-06-11 23:35:00|9035.2|9032.8|9035.6|9033.2|9035.7|9033.3|9035.1|9032.7|51
1686526800000|2023-06-11 23:40:00|9035.3|9032.9|9035.1|9032.7|9035.5|9033.1|9035|9032.6|21
1686527100000|2023-06-11 23:45:00|9035|9032.6|9034.8|9032.4|9035.1|9032.7|9033.7|9031.6|53
1686527400000|2023-06-11 23:50:00|9034.9|9032.5|9034.7|9032.3|9035.2|9032.8|9034.5|9032.1|35
1686527700000|2023-06-11 23:55:00|9034.8|9032.4|9034.7|9032.3|9034.8|9032.8|9033.4|9031|130
1686528000000|2023-06-12 00:00:00|9034.1|9032.6|9033.3|9031.8|9035.3|9033.8|9032.9|9031.4|147
1686528300000|2023-06-12 00:05:00|9033.4|9031.9|9034|9032.5|9034|9032.5|9033.2|9031.7|100
1686528600000|2023-06-12 00:10:00|9033.9|9032.4|9033.4|9031.9|9034.7|9033.2|9033.3|9031.8|56
1686528900000|2023-06-12 00:15:00|9033.2|9031.7|9033.9|9032.4|9034.3|9032.8|9033|9031.5|58
1686529200000|2023-06-12 00:20:00|9034.1|9032.6|9036.9|9035.4|9036.9|9035.4|9033.9|9032.4|49
1686529500000|2023-06-12 00:25:00|9037|9035.5|9037.8|9036.3|9038.3|9036.8|9036.9|9035.4|57
1686529800000|2023-06-12 00:30:00|9037.9|9036.4|9038|9035.6|9038.8|9037.2|9037.6|9035.2|81
1686530100000|2023-06-12 00:35:00|9037.9|9035.5|9037.9|9035.5|9038.3|9035.9|9037.5|9035.1|85
1686530400000|2023-06-12 00:40:00|9037.8|9035.4|9036|9034.5|9037.8|9035.5|9035.8|9033.4|100
1686530700000|2023-06-12 00:45:00|9036.1|9034.6|9037.1|9035.6|9037.4|9035.9|9036|9034.5|61
1686531000000|2023-06-12 00:50:00|9036.9|9035.4|9038.3|9036.8|9038.3|9036.8|9036.9|9035.4|87
1686531300000|2023-06-12 00:55:00|9038.4|9036.9|9037.8|9036.3|9038.5|9037|9037.1|9035|82
1686531600000|2023-06-12 01:00:00|9037.7|9036.2|9037.9|9036.4|9039.2|9037.7|9037.7|9036.2|133
1686531900000|2023-06-12 01:05:00|9037.8|9036.3|9037.5|9036|9038|9036.4|9037.1|9035|111
1686532200000|2023-06-12 01:10:00|9037.4|9035.9|9037.2|9034.8|9037.7|9036.2|9036.7|9034.8|131
1686532500000|2023-06-12 01:15:00|9037.3|9034.9|9036.8|9034.4|9038.1|9035.7|9036.3|9034.2|89
1686532800000|2023-06-12 01:20:00|9036.4|9034|9038.1|9035.7|9039.3|9036.9|9035.9|9033.5|123
1686533100000|2023-06-12 01:25:00|9038|9035.6|9039.2|9037.7|9040|9037.7|9038|9035.6|130
1686533400000|2023-06-12 01:30:00|9039.1|9037.6|9038.7|9037.2|9039.7|9038.2|9037.9|9036.4|203
1686533700000|2023-06-12 01:35:00|9038.8|9037.3|9038.9|9037.4|9039|9037.5|9038.1|9036.6|167
1686534000000|2023-06-12 01:40:00|9038.6|9037.1|9038.8|9037.3|9039.6|9038.1|9038.3|9036.8|153
1686534300000|2023-06-12 01:45:00|9038.7|9037.2|9039.4|9037.9|9039.6|9038.1|9038.6|9037.1|202
1686534600000|2023-06-12 01:50:00|9039.3|9037.8|9039.6|9038.1|9040.6|9039.1|9039.2|9037.7|238
1686534900000|2023-06-12 01:55:00|9039.7|9038.2|9042.6|9041.1|9043.3|9041.8|9039.6|9038.1|256
1686535200000|2023-06-12 02:00:00|9042.5|9041|9043.7|9041.3|9043.7|9041.4|9041.7|9040.1|154
1686535500000|2023-06-12 02:05:00|9043.6|9041.2|9044.1|9042.6|9044.2|9042.7|9043.5|9041.2|74
1686535800000|2023-06-12 02:10:00|9044.2|9042.7|9044.8|9043.3|9045.3|9043.8|9044.1|9042.6|64
1686536100000|2023-06-12 02:15:00|9045|9043.5|9044.2|9042.7|9046.4|9044|9044.2|9042.7|87
1686536400000|2023-06-12 02:20:00|9044.1|9042.6|9042.2|9040.7|9044.3|9042.8|9042.2|9040.7|139
1686536700000|2023-06-12 02:25:00|9042.4|9040.9|9043.2|9041.7|9043.6|9042.1|9042|9040.5|78
1686537000000|2023-06-12 02:30:00|9043.3|9041.8|9043.3|9041.8|9043.6|9042.1|9042.7|9041.2|117
1686537300000|2023-06-12 02:35:00|9043.4|9041.9|9044.7|9043.2|9045.6|9044.1|9043.4|9041.9|106
1686537600000|2023-06-12 02:40:00|9044.8|9043.3|9045.8|9044.3|9046.5|9045|9043.9|9042.4|107
1686537900000|2023-06-12 02:45:00|9046|9044.5|9045.1|9043.6|9046|9044.5|9044.1|9042.6|69
1686538200000|2023-06-12 02:50:00|9045.2|9043.7|9043.9|9042.4|9045.2|9043.7|9043.6|9042.1|88
1686538500000|2023-06-12 02:55:00|9044|9042.5|9041.7|9040.2|9044.4|9042.9|9041.7|9040.2|109
1686538800000|2023-06-12 03:00:00|9041.8|9040.3|9042.1|9040.6|9043.3|9041.8|9041.8|9040.3|99
1686539100000|2023-06-12 03:05:00|9042.2|9040.7|9042.2|9040.7|9043.1|9041.6|9042.1|9040.6|68
1686539400000|2023-06-12 03:10:00|9042.1|9040.6|9041.8|9040.3|9042.4|9040.9|9041|9039.5|97
1686539700000|2023-06-12 03:15:00|9041.6|9040.1|9041.3|9039.8|9041.8|9040.3|9040.8|9039.3|83
1686540000000|2023-06-12 03:20:00|9041.2|9039.7|9042.9|9041.4|9043.2|9041.7|9041.2|9039.7|75
1686540300000|2023-06-12 03:25:00|9043.3|9041.8|9042.2|9040.7|9044.2|9042.7|9042.1|9040.6|100
1686540600000|2023-06-12 03:30:00|9042.1|9040.6|9040.2|9038.7|9042.1|9040.6|9040.2|9038.7|101
1686540900000|2023-06-12 03:35:00|9039.8|9038.3|9040.3|9038.8|9040.7|9039.2|9039.4|9037.9|86
1686541200000|2023-06-12 03:40:00|9040.4|9038.9|9040.2|9038.7|9041.3|9039.8|9040.1|9038.6|59
1686541500000|2023-06-12 03:45:00|9040.1|9038.6|9040.4|9038.9|9041.1|9039.6|9040|9038.5|99
1686541800000|2023-06-12 03:50:00|9040.3|9038.8|9039.5|9038|9040.3|9038.8|9039.3|9037.8|80
1686542100000|2023-06-12 03:55:00|9039.7|9038.2|9040.2|9038.7|9040.3|9038.7|9039.5|9037.6|97
1686542400000|2023-06-12 04:00:00|9040.4|9038.9|9039.7|9038.2|9041.9|9040.4|9039.7|9038.2|71
1686542700000|2023-06-12 04:05:00|9039.6|9038.1|9040|9038.5|9040.2|9038.7|9038.5|9037|162
1686543000000|2023-06-12 04:10:00|9040.1|9038.6|9039.9|9038.4|9040.4|9038.9|9039.4|9037.9|61
1686543300000|2023-06-12 04:15:00|9040|9038.5|9040|9038.5|9040.7|9039.2|9039.5|9038|82
1686543600000|2023-06-12 04:20:00|9039.9|9038.4|9040.3|9038.8|9040.8|9039.3|9039.9|9038.4|47
1686543900000|2023-06-12 04:25:00|9040.5|9039|9040.7|9039.2|9040.9|9039.4|9040|9038.5|76
1686544200000|2023-06-12 04:30:00|9040.8|9039.3|9042.2|9040.7|9042.2|9040.7|9040.6|9039.1|82
1686544500000|2023-06-12 04:35:00|9042.3|9040.8|9041.8|9040.3|9042.8|9041.3|9041.7|9040.2|72
1686544800000|2023-06-12 04:40:00|9041.7|9040.2|9042.4|9040.9|9042.5|9041|9041.7|9040.2|133
1686545100000|2023-06-12 04:45:00|9042.5|9041|9042.9|9041.4|9043.3|9041.8|9042.3|9040.8|48
1686545400000|2023-06-12 04:50:00|9042.8|9041.3|9042.7|9041.2|9043.1|9041.6|9041.8|9040.3|106
1686545700000|2023-06-12 04:55:00|9042.6|9041.1|9044.1|9042.6|9044.1|9042.6|9042.5|9041|107
1686546000000|2023-06-12 05:00:00|9044.2|9042.7|9044.6|9043.1|9046.4|9044.2|9044.2|9042.3|128
1686546300000|2023-06-12 05:05:00|9044.5|9043|9042.9|9041.4|9045.1|9043.6|9042.7|9041.2|100
1686546600000|2023-06-12 05:10:00|9042.5|9041|9043.6|9042.1|9044.5|9043|9042.2|9040.7|66
1686546900000|2023-06-12 05:15:00|9043.4|9041.9|9042.8|9041.3|9043.4|9041.9|9042.7|9041.2|60
1686547200000|2023-06-12 05:20:00|9042.6|9041.1|9042.9|9041.4|9044.1|9042.6|9042.5|9041|73
1686547500000|2023-06-12 05:25:00|9043|9041.5|9043.8|9042.3|9044.1|9042.6|9042.7|9041.2|77
1686547800000|2023-06-12 05:30:00|9044|9042.5|9042.5|9041|9044|9042.5|9042.1|9040.6|85
1686548100000|2023-06-12 05:35:00|9042.4|9040.9|9042.2|9040.7|9042.8|9041.3|9040.9|9039.4|121
1686548400000|2023-06-12 05:40:00|9042.1|9040.6|9043.1|9040.7|9044|9041.6|9042.1|9040.2|47
1686548700000|2023-06-12 05:45:00|9043|9040.6|9044.2|9042.7|9044.5|9043|9042.8|9040.4|94
1686549000000|2023-06-12 05:50:00|9044.3|9042.8|9044.1|9042.6|9044.4|9042.9|9043.6|9042.1|133
1686549300000|2023-06-12 05:55:00|9044|9042.5|9041.6|9040.1|9044.2|9042.6|9040.4|9038.9|136
1686549600000|2023-06-12 06:00:00|9041.2|9039.7|9037.7|9036.2|9041.3|9039.8|9037.5|9036|195
1686549900000|2023-06-12 06:05:00|9037.6|9036.1|9035.6|9034.1|9038.6|9037.1|9035.5|9034|129
1686550200000|2023-06-12 06:10:00|9035.8|9034.3|9036.1|9034.6|9037|9035.5|9035|9033.5|214
1686550500000|2023-06-12 06:15:00|9036.2|9034.7|9036.8|9035.3|9037.1|9035.6|9034.7|9033.2|179
1686550800000|2023-06-12 06:20:00|9036.2|9034.7|9033.6|9032.1|9036.3|9034.8|9033.2|9031.7|185
1686551100000|2023-06-12 06:25:00|9033.4|9031.9|9031.8|9030.3|9033.4|9031.9|9031|9029.5|156
1686551400000|2023-06-12 06:30:00|9031.9|9030.4|9034.5|9033|9034.9|9033.4|9031.7|9030.2|151
1686551700000|2023-06-12 06:35:00|9034.6|9033.1|9036|9034.5|9036.1|9034.6|9032.9|9031.4|167
1686552000000|2023-06-12 06:40:00|9035.9|9034.4|9036.3|9034.8|9037.9|9036.4|9035.3|9033.8|159
1686552300000|2023-06-12 06:45:00|9036.4|9034.9|9037.4|9035.9|9037.8|9036.3|9035.2|9033.7|106
1686552600000|2023-06-12 06:50:00|9037.3|9035.8|9035.7|9034.2|9038.9|9037.4|9035.6|9034.1|217
1686552900000|2023-06-12 06:55:00|9035.8|9034.3|9034.3|9032.8|9036.2|9034.7|9032.9|9031.4|180
1686553200000|2023-06-12 07:00:00|9034.4|9032.9|9032.3|9030.8|9036.7|9035.2|9032.3|9030.8|291
1686553500000|2023-06-12 07:05:00|9032.2|9030.7|9033.1|9031.6|9035.3|9033.8|9030.6|9029.1|377
1686553800000|2023-06-12 07:10:00|9033|9031.5|9033.5|9032|9036.3|9034.8|9033|9031.5|303
1686554100000|2023-06-12 07:15:00|9033.4|9031.9|9031.9|9030.4|9037.7|9036.2|9031.5|9030|277
1686554400000|2023-06-12 07:20:00|9031.8|9030.3|9029.3|9027.8|9031.8|9030.3|9027.4|9025.9|260
1686554700000|2023-06-12 07:25:00|9029.5|9028|9033.3|9031.8|9033.5|9032|9028.2|9026.7|265
1686555000000|2023-06-12 07:30:00|9033.2|9031.7|9032.4|9030.9|9034.1|9032.6|9030.9|9029.4|287
1686555300000|2023-06-12 07:35:00|9032.3|9030.8|9031.3|9029.8|9033.1|9031.6|9029.7|9028.2|274
1686555600000|2023-06-12 07:40:00|9031.4|9029.9|9029.7|9028.2|9032|9030.5|9028.2|9026.7|190
1686555900000|2023-06-12 07:45:00|9029.8|9028.3|9025.2|9023.7|9029.8|9028.3|9025.1|9023.6|245
1686556200000|2023-06-12 07:50:00|9025.4|9023.9|9021.7|9020.2|9026.5|9025|9018.8|9017.3|379
1686556500000|2023-06-12 07:55:00|9021.6|9020.1|9025.4|9023|9025.4|9023.1|9021.2|9019.7|271
1686556800000|2023-06-12 08:00:00|9025.5|9023.1|9022.4|9020.9|9027.6|9026.1|9021.8|9020.3|414
1686557100000|2023-06-12 08:05:00|9022.5|9021|9022.1|9020.6|9025.2|9023.7|9020.9|9019.4|331
1686557400000|2023-06-12 08:10:00|9022|9020.5|9021.5|9020|9024.3|9022.1|9019.6|9018.1|335
1686557700000|2023-06-12 08:15:00|9021.3|9019.8|9022.7|9021.2|9023.3|9021.8|9020.5|9018.1|341
1686558000000|2023-06-12 08:20:00|9022.9|9021.4|9024.4|9022|9026.3|9024.6|9022.8|9020.9|365
1686558300000|2023-06-12 08:25:00|9024.2|9021.8|9022.4|9020.9|9024.6|9023.1|9021.5|9019.1|270
1686558600000|2023-06-12 08:30:00|9022.3|9020.8|9017.1|9015.6|9023.8|9021.7|9016.5|9015|292
1686558900000|2023-06-12 08:35:00|9017|9015.5|9021.5|9020|9021.5|9020|9016.5|9014.7|287
1686559200000|2023-06-12 08:40:00|9021.7|9020.2|9021.8|9020.3|9023|9021.5|9020.8|9019.3|259
1686559500000|2023-06-12 08:45:00|9021.7|9020.2|9022.5|9021|9023.9|9022.4|9020.9|9019.4|260
1686559800000|2023-06-12 08:50:00|9022.6|9021.1|9024.8|9023.3|9025.3|9023.8|9022.3|9020.8|234
1686560100000|2023-06-12 08:55:00|9024.9|9023.4|9024.2|9022.7|9025.8|9024.3|9023.1|9021.6|248
1686560400000|2023-06-12 09:00:00|9024.1|9022.6|9022.4|9020|9025.3|9023.8|9021.4|9019.4|278
1686560700000|2023-06-12 09:05:00|9022.5|9020.1|9025.9|9024.4|9026.5|9024.4|9021.9|9020|160
1686561000000|2023-06-12 09:10:00|9026|9024.5|9026.1|9023.7|9028.3|9025.9|9025.5|9023.3|315
1686561300000|2023-06-12 09:15:00|9026|9023.6|9024.1|9022.6|9027.8|9025.4|9023.6|9022.1|188
1686561600000|2023-06-12 09:20:00|9024|9022.5|9028.8|9027.3|9028.9|9027.4|9023.6|9022.1|243
1686561900000|2023-06-12 09:25:00|9028.9|9027.4|9025.8|9024.3|9028.9|9027.4|9025.6|9024.1|234
1686562200000|2023-06-12 09:30:00|9025.7|9024.2|9026.5|9025|9027.5|9026|9023.5|9022|322
1686562500000|2023-06-12 09:35:00|9026.6|9025.1|9024.7|9023.2|9027.3|9025.8|9023|9021.5|287
1686562800000|2023-06-12 09:40:00|9024.6|9023.1|9027|9025.5|9027.4|9025.9|9023.6|9022.1|291
1686563100000|2023-06-12 09:45:00|9027.1|9025.6|9032.7|9031.2|9032.8|9031.3|9026.2|9024.7|225
1686563400000|2023-06-12 09:50:00|9032.8|9031.3|9034.8|9033.3|9036.3|9034.8|9032.1|9030.6|297
1686563700000|2023-06-12 09:55:00|9034.6|9033.1|9032|9030.5|9034.9|9033.4|9031.1|9029.6|263
1686564000000|2023-06-12 10:00:00|9031.9|9030.4|9031.7|9030.2|9033.9|9032.4|9030.2|9028.7|290
1686564300000|2023-06-12 10:05:00|9031.9|9030.4|9034.5|9033|9034.5|9033|9030.8|9029.3|254
1686564600000|2023-06-12 10:10:00|9034.4|9032.9|9033.4|9031.9|9036.1|9034.6|9031.1|9029.6|276
1686564900000|2023-06-12 10:15:00|9033.3|9031.8|9034.5|9033|9034.6|9033.1|9031.3|9029.8|263
1686565200000|2023-06-12 10:20:00|9034.6|9033.1|9033.6|9032.1|9035|9033.5|9033|9031.5|209
1686565500000|2023-06-12 10:25:00|9033.8|9032.3|9036.5|9035|9037.7|9036.2|9033.8|9032.3|250
1686565800000|2023-06-12 10:30:00|9036.2|9034.7|9037.1|9035.6|9037.6|9036.1|9035.7|9034.2|194
1686566100000|2023-06-12 10:35:00|9037.2|9035.7|9037.6|9036.1|9040.4|9038.9|9036.5|9035|232
1686566400000|2023-06-12 10:40:00|9037.5|9036|9042.8|9041.3|9043.2|9041.7|9036.9|9035.4|267
1686566700000|2023-06-12 10:45:00|9042.9|9041.4|9051.2|9049.7|9051.4|9049.9|9042.8|9041.3|327
1686567000000|2023-06-12 10:50:00|9051.3|9049.8|9049.3|9047.8|9051.3|9049.8|9047.5|9046|275
1686567300000|2023-06-12 10:55:00|9049.2|9047.7|9050.5|9049|9053.2|9051.7|9049.1|9047.6|331
1686567600000|2023-06-12 11:00:00|9050.7|9049.2|9050.3|9048.8|9051.5|9050|9047.8|9046.3|234
1686567900000|2023-06-12 11:05:00|9050.2|9048.7|9045.5|9044|9050.9|9049.4|9045.3|9043.8|182
1686568200000|2023-06-12 11:10:00|9046|9044.5|9046.6|9045.1|9049.2|9047.7|9045.5|9044|173
1686568500000|2023-06-12 11:15:00|9046.2|9044.7|9048.3|9046.8|9048.4|9046.9|9046|9044.5|192
1686568800000|2023-06-12 11:20:00|9048.6|9047.1|9052.7|9051.2|9053.2|9051.7|9048.6|9047.1|237
1686569100000|2023-06-12 11:25:00|9052.6|9051.1|9052.4|9050.9|9053|9051.5|9050|9048.5|226
1686569400000|2023-06-12 11:30:00|9052.3|9050.8|9049|9047.5|9052.8|9051.3|9047.4|9045.9|185
1686569700000|2023-06-12 11:35:00|9049.2|9047.7|9052.5|9051|9052.5|9051|9047.8|9046.3|189
1686570000000|2023-06-12 11:40:00|9052.4|9050.9|9054.4|9052.9|9056.4|9054.9|9052.4|9050.9|212
1686570300000|2023-06-12 11:45:00|9054.5|9053|9053.4|9051.9|9055.4|9053.9|9052.4|9050.9|239
1686570600000|2023-06-12 11:50:00|9053.2|9051.7|9054.3|9052.8|9056|9054.5|9052.5|9051|199
1686570900000|2023-06-12 11:55:00|9054.4|9052.9|9058.4|9056.9|9060.2|9058.7|9054.4|9052.9|277
1686571200000|2023-06-12 12:00:00|9058.5|9057|9055.8|9054.3|9058.7|9057.2|9055.6|9054.1|249
1686571500000|2023-06-12 12:05:00|9055.7|9054.2|9058.5|9057|9058.6|9057.1|9055.7|9054.2|228
1686571800000|2023-06-12 12:10:00|9058.3|9056.8|9056.5|9055|9059.4|9057.9|9053|9051.5|261
1686572100000|2023-06-12 12:15:00|9056.6|9055.1|9056.7|9055.2|9058|9056.5|9054.5|9053|258
1686572400000|2023-06-12 12:20:00|9056.6|9055.1|9050.7|9049.2|9056.6|9055.1|9050.6|9049.1|281
1686572700000|2023-06-12 12:25:00|9050.6|9049.1|9057|9055.5|9057.2|9055.7|9050.6|9049.1|357
1686573000000|2023-06-12 12:30:00|9057.3|9055.8|9057|9055.5|9059.2|9057.7|9056.2|9054.7|320
1686573300000|2023-06-12 12:35:00|9057.2|9055.7|9061.9|9060.4|9063.6|9062.1|9056.9|9055.4|325
1686573600000|2023-06-12 12:40:00|9061.6|9060.1|9063.1|9061.6|9063.6|9062.1|9059.5|9058|315
1686573900000|2023-06-12 12:45:00|9063.2|9061.7|9059.4|9057.9|9063.4|9061.9|9059.4|9057.9|293
1686574200000|2023-06-12 12:50:00|9059.5|9058|9060.9|9059.4|9061.1|9059.6|9059|9057.5|199
1686574500000|2023-06-12 12:55:00|9060.8|9059.3|9060.1|9058.6|9061|9059.5|9058|9056.5|166
1686574800000|2023-06-12 13:00:00|9060.2|9058.7|9064.3|9062.8|9064.5|9063|9058.8|9057.3|252
1686575100000|2023-06-12 13:05:00|9064.2|9062.7|9061.5|9060|9064.3|9062.8|9061.4|9059.9|267
1686575400000|2023-06-12 13:10:00|9061.7|9060.2|9061|9059.5|9062.6|9061.1|9060.4|9058.9|223
1686575700000|2023-06-12 13:15:00|9060.9|9059.4|9060.4|9058.9|9060.9|9059.4|9057.7|9056.2|267
1686576000000|2023-06-12 13:20:00|9060.2|9058.7|9059.4|9057.9|9061.1|9059.6|9058.5|9057|214
1686576300000|2023-06-12 13:25:00|9059.3|9057.8|9064.3|9062.8|9064.3|9062.8|9059.2|9057.7|273
1686576600000|2023-06-12 13:30:00|9064.2|9062.7|9068.9|9067.4|9070|9068.5|9063.6|9062.1|359
1686576900000|2023-06-12 13:35:00|9068.7|9067.2|9075.2|9073.7|9077.1|9075.6|9068.7|9067.2|385
1686577200000|2023-06-12 13:40:00|9075|9073.5|9075.2|9073.7|9075.8|9074.3|9070.4|9068.9|408
1686577500000|2023-06-12 13:45:00|9075.3|9073.8|9082.3|9080.8|9083.5|9082|9074.8|9073.3|361
1686577800000|2023-06-12 13:50:00|9082.5|9081|9086.1|9084.6|9088.4|9086.9|9082.5|9081|472
1686578100000|2023-06-12 13:55:00|9085.9|9084.4|9085.3|9083.8|9088.6|9087.1|9083.7|9082.2|519
1686578400000|2023-06-12 14:00:00|9085.4|9083.9|9081.6|9080.1|9085.5|9084|9080.9|9079.4|356
1686578700000|2023-06-12 14:05:00|9081.4|9079.9|9084.9|9083.4|9085.2|9083.7|9080.7|9079.2|299
1686579000000|2023-06-12 14:10:00|9085|9083.5|9080.4|9078.9|9085.1|9083.6|9078.7|9077.2|342
1686579300000|2023-06-12 14:15:00|9080.3|9078.8|9084.7|9083.2|9085|9083.5|9079.2|9077.7|285
1686579600000|2023-06-12 14:20:00|9085|9083.5|9085.6|9084.1|9086.1|9084.6|9083.9|9082.4|288
1686579900000|2023-06-12 14:25:00|9086|9084.5|9088.8|9087.3|9089.1|9087.6|9085.4|9083.9|309
1686580200000|2023-06-12 14:30:00|9088.9|9087.4|9082.7|9081.2|9089|9087.5|9081.4|9079.9|345
1686580500000|2023-06-12 14:35:00|9082.6|9081.1|9081.4|9079.9|9084|9082.5|9081|9079.5|294
1686580800000|2023-06-12 14:40:00|9081.5|9080|9082.7|9081.2|9084.4|9082.9|9078.8|9077.3|295
1686581100000|2023-06-12 14:45:00|9082.9|9081.4|9087.3|9085.8|9087.3|9085.8|9081.9|9080.4|271
1686581400000|2023-06-12 14:50:00|9087.4|9085.9|9094.7|9093.2|9096.2|9094.7|9087.4|9085.9|375
1686581700000|2023-06-12 14:55:00|9094.5|9093|9094|9092.5|9096.3|9094.8|9090.2|9088.7|401
1686582000000|2023-06-12 15:00:00|9093.9|9092.4|9101.8|9100.3|9102.7|9101.2|9092|9090.5|503
1686582300000|2023-06-12 15:05:00|9101.7|9100.2|9089.2|9087.7|9101.8|9100.3|9089.1|9087.6|355
1686582600000|2023-06-12 15:10:00|9089.3|9087.8|9091.1|9089.6|9091.6|9090.1|9087.4|9085.9|280
1686582900000|2023-06-12 15:15:00|9090.9|9089.4|9091.8|9090.3|9095.1|9093.6|9090.9|9089.4|220
1686583200000|2023-06-12 15:20:00|9091.6|9090.1|9092.7|9091.2|9092.9|9091.4|9089.3|9087.8|320
1686583500000|2023-06-12 15:25:00|9092.6|9091.1|9091.8|9090.3|9093.8|9092.3|9090.5|9089|287
1686583800000|2023-06-12 15:30:00|9092|9090.5|9092.7|9091.2|9096|9094.5|9091.1|9089.6|275
1686584100000|2023-06-12 15:35:00|9092.6|9091.1|9093.1|9091.6|9093.2|9091.7|9090.4|9088.9|220
1686584400000|2023-06-12 15:40:00|9093.2|9091.7|9091.4|9089.9|9094|9092.5|9087.8|9086.3|201
1686584700000|2023-06-12 15:45:00|9091.3|9089.8|9097|9095.5|9097.6|9096.1|9091|9089.5|293
1686585000000|2023-06-12 15:50:00|9097.1|9095.6|9094.8|9093.3|9099.6|9098.1|9093.2|9091.7|243
1686585300000|2023-06-12 15:55:00|9095|9093.5|9099.9|9098.4|9100.6|9099.1|9095|9093.5|284
1686585600000|2023-06-12 16:00:00|9099.7|9098.2|9094.6|9093.1|9099.7|9098.2|9093.7|9092.2|217
1686585900000|2023-06-12 16:05:00|9094.7|9093.2|9095|9093.5|9098|9096.5|9094.2|9092.7|178
1686586200000|2023-06-12 16:10:00|9095.2|9093.7|9099.8|9098.3|9099.8|9098.3|9095.2|9093.7|210
1686586500000|2023-06-12 16:15:00|9100.2|9098.7|9101|9099.5|9101.2|9099.7|9097.9|9096.4|172
1686586800000|2023-06-12 16:20:00|9101.2|9099.7|9100|9098.5|9101.3|9099.8|9098.3|9096.8|132
1686587100000|2023-06-12 16:25:00|9100.1|9098.6|9102.5|9101|9102.9|9101.4|9099.4|9097.9|137
1686587400000|2023-06-12 16:30:00|9102.4|9100.9|9108.9|9107.4|9109.1|9107.6|9102|9100.5|186
1686587700000|2023-06-12 16:35:00|9109|9107.5|9105.1|9103.6|9110.1|9108.6|9104.6|9103.1|260
1686588000000|2023-06-12 16:40:00|9105|9103.5|9103.3|9101.8|9105.3|9103.8|9102.9|9101.2|199
1686588300000|2023-06-12 16:45:00|9103.2|9101.7|9100.6|9099.1|9103.2|9101.7|9100.1|9098.6|165
1686588600000|2023-06-12 16:50:00|9100.5|9099|9104.2|9102.7|9104.2|9102.7|9098.8|9097.3|138
1686588900000|2023-06-12 16:55:00|9104|9102.5|9105.9|9104.4|9107.4|9105.9|9103.6|9102.1|242
1686589200000|2023-06-12 17:00:00|9105.4|9103.9|9102.7|9101.2|9107.4|9105.9|9101|9099.5|332
1686589500000|2023-06-12 17:05:00|9102.6|9101.1|9101.7|9100.2|9102.9|9101.4|9101.5|9100|167
1686589800000|2023-06-12 17:10:00|9102.1|9100.6|9101.4|9099.9|9102.2|9100.7|9100.2|9098.7|181
1686590100000|2023-06-12 17:15:00|9101.3|9099.8|9100.9|9099.4|9101.6|9100.1|9099.3|9097.8|166
1686590400000|2023-06-12 17:20:00|9100.8|9099.3|9104|9102.5|9105|9103.5|9100.5|9099|208
1686590700000|2023-06-12 17:25:00|9104.1|9102.6|9102.1|9100.6|9104.1|9102.6|9101.4|9099.9|165
1686591000000|2023-06-12 17:30:00|9102.2|9100.7|9104.8|9103.3|9104.8|9103.3|9101.3|9099.8|191
1686591300000|2023-06-12 17:35:00|9104.9|9103.4|9106|9104.5|9106.4|9104.9|9104.6|9103.1|114
1686591600000|2023-06-12 17:40:00|9106.1|9104.6|9102.2|9100.7|9106.4|9104.9|9102.2|9100.7|79
1686591900000|2023-06-12 17:45:00|9102.1|9100.6|9100.5|9099|9102.7|9101.2|9100.1|9098.6|81
1686592200000|2023-06-12 17:50:00|9100.8|9099.3|9097.6|9096.1|9101|9099.5|9097.5|9096|104
1686592500000|2023-06-12 17:55:00|9097.9|9096.4|9100.6|9099.1|9100.6|9099.1|9097.7|9096.2|104
1686592800000|2023-06-12 18:00:00|9100.5|9099|9099.2|9097.7|9103|9101.5|9098.4|9096.9|179
1686593100000|2023-06-12 18:05:00|9099.1|9097.6|9099.1|9097.6|9100.5|9099|9098.9|9097.4|233
1686593400000|2023-06-12 18:10:00|9099.2|9097.7|9097.4|9095.9|9099.5|9098|9097.4|9095.9|128
1686593700000|2023-06-12 18:15:00|9097.5|9096|9098.5|9097|9099.1|9097.6|9096.9|9095.4|173
1686594000000|2023-06-12 18:20:00|9098.6|9097.1|9099.6|9098.1|9100.1|9098.6|9098.4|9096.9|137
1686594300000|2023-06-12 18:25:00|9099.7|9098.2|9099.5|9098|9099.9|9098.4|9097.5|9096|114
1686594600000|2023-06-12 18:30:00|9099.4|9097.9|9100.2|9098.7|9100.6|9099.1|9099.4|9097.9|96
1686594900000|2023-06-12 18:35:00|9100.1|9098.6|9100.2|9098.7|9100.2|9098.7|9098|9096.5|137
1686595200000|2023-06-12 18:40:00|9100.3|9098.8|9096.7|9095.2|9100.6|9099.1|9096.5|9095|114
1686595500000|2023-06-12 18:45:00|9096.5|9095|9096.4|9094.9|9097|9095.5|9095.8|9094.3|193
1686595800000|2023-06-12 18:50:00|9096.6|9095.1|9097|9095.5|9097.2|9095.7|9096.2|9094.7|168
1686596100000|2023-06-12 18:55:00|9097.1|9095.6|9099.3|9097.8|9099.6|9098.1|9096.9|9095.4|204
1686596400000|2023-06-12 19:00:00|9099|9097.5|9097.5|9096|9099|9097.5|9096.7|9095.2|151
1686596700000|2023-06-12 19:05:00|9097.6|9096.1|9095.6|9094.1|9097.7|9096.2|9094.7|9093.2|153
1686597000000|2023-06-12 19:10:00|9095.5|9094|9094.4|9092.9|9096.3|9094.8|9094.2|9092.6|137
1686597300000|2023-06-12 19:15:00|9094.3|9092.8|9094.3|9092.8|9094.9|9093.2|9092.8|9091.3|130
1686597600000|2023-06-12 19:20:00|9094.4|9092.9|9093.4|9091.9|9094.5|9093|9092.3|9090.8|158
1686597900000|2023-06-12 19:25:00|9093.3|9091.8|9086.5|9085|9093.5|9092|9085.9|9084.4|222
1686598200000|2023-06-12 19:30:00|9086.6|9085.1|9088.7|9087.2|9089.8|9088.3|9086.4|9084.9|157
1686598500000|2023-06-12 19:35:00|9088.8|9087.3|9087.6|9086.1|9089|9087.5|9087.3|9085.8|151
1686598800000|2023-06-12 19:40:00|9087.7|9086.2|9086.4|9084.9|9087.9|9086.4|9086.3|9084.8|125
1686599100000|2023-06-12 19:45:00|9086.5|9085|9088.1|9086.6|9088.1|9086.6|9086.3|9084.8|106
1686599400000|2023-06-12 19:50:00|9088.2|9086.7|9086.9|9085.4|9088.5|9087|9086.8|9085.3|125
1686599700000|2023-06-12 19:55:00|9087|9085.5|9086.9|9085.4|9088.5|9087|9086.7|9085.2|97
1686600000000|2023-06-12 20:00:00|9086.7|9085.2|9087.9|9085.5|9088.6|9086.2|9086.7|9085.2|110
1686600300000|2023-06-12 20:05:00|9087.8|9085.4|9087.1|9084.7|9087.9|9085.5|9086.5|9084.7|62
1686600600000|2023-06-12 20:10:00|9087.2|9084.8|9087.6|9085.2|9088.8|9086.4|9086.7|9084.8|62
1686600900000|2023-06-12 20:15:00|9087.7|9085.3|9087.9|9086.4|9088|9086.5|9086.7|9085.2|93
1686601200000|2023-06-12 20:20:00|9087.8|9086.3|9088.4|9086.9|9088.4|9086.9|9087.2|9085.7|41
1686601500000|2023-06-12 20:25:00|9088.3|9086.8|9089.4|9087.9|9089.4|9087.9|9087.1|9085.6|64
1686601800000|2023-06-12 20:30:00|9089.5|9088|9087.2|9084.8|9090|9088.2|9086.7|9084.7|73
1686602100000|2023-06-12 20:35:00|9087.1|9084.7|9088.4|9086|9088.4|9086|9087.1|9084.7|25
1686602400000|2023-06-12 20:40:00|9087.9|9086.4|9088.7|9086.3|9088.8|9087.1|9087.9|9086.2|28
1686602700000|2023-06-12 20:45:00|9088.6|9086.2|9088.6|9086.2|9089|9086.7|9088|9085.7|38
1686603000000|2023-06-12 20:50:00|9088.7|9086.3|9087.9|9085.5|9089|9086.6|9086.7|9084.3|64
1686603300000|2023-06-12 20:55:00|9088.6|9084.7|9093.2|9086.7|9093.2|9087.6|9088.6|9084.7|322
1686603600000|2023-06-12 21:00:00|9089|9082.5|9090.5|9084|9091.7|9085.2|9085.2|9078.7|24
1686603900000|2023-06-12 21:05:00|9090.6|9084.1|9090.9|9084.4|9091.1|9084.6|9090.5|9084|17
1686604200000|2023-06-12 21:10:00|9090.8|9084.3|9090.6|9084.1|9090.9|9084.4|9090.5|9084|7
1686604500000|2023-06-12 21:15:00|9090.7|9084.2|9090.7|9084.2|9090.7|9084.2|9090.7|9084.2|1
1686604800000|2023-06-12 21:20:00|9090.6|9084.1|9090.5|9084|9090.7|9084.2|9090.4|9083.9|9
1686605100000|2023-06-12 21:25:00|9090.6|9084.1|9090.7|9084.2|9090.7|9084.2|9090.5|9084|10
1686605400000|2023-06-12 21:30:00|9090.8|9084.3|9091|9084.5|9091.1|9084.6|9090.8|9084.3|17
1686605700000|2023-06-12 21:35:00|9090.9|9084.4|9090.9|9084.4|9091.1|9084.6|9090.9|9084.4|45
1686606000000|2023-06-12 21:40:00|9091|9084.5|9091|9084.5|9091|9084.5|9090.9|9084.4|43
1686606300000|2023-06-12 21:45:00|9090.9|9084.4|9091|9084.5|9091.1|9084.6|9090.9|9084.4|16
1686606600000|2023-06-12 21:50:00|9090.9|9084.4|9090.9|9084.4|9091.1|9084.6|9090.9|9084.4|5
1686606900000|2023-06-12 21:55:00|9090.7|9084.2|9090.7|9084.2|9094.2|9087.7|9090.4|9083.9|159
1686607200000|2023-06-12 22:00:00|9089.8|9083.3|9089.1|9085.2|9091.4|9085.2|9088.1|9081.6|121
1686607500000|2023-06-12 22:05:00|9088.3|9085.9|9088|9085.6|9088.6|9086|9087.9|9085.4|28
1686607800000|2023-06-12 22:10:00|9087.9|9085.5|9088.4|9086|9088.6|9086.2|9087.9|9085.5|62
1686608100000|2023-06-12 22:15:00|9088.3|9085.9|9088.1|9085.7|9088.5|9086.1|9087.8|9085.4|71
1686608400000|2023-06-12 22:20:00|9088.3|9085.9|9088.3|9085.9|9088.6|9086.2|9088|9085.6|117
1686608700000|2023-06-12 22:25:00|9088.2|9085.8|9087.4|9085|9088.7|9086.3|9087.4|9085|84
1686609000000|2023-06-12 22:30:00|9087.5|9085.1|9087.6|9085.2|9088|9085.6|9087.3|9084.9|89
1686609300000|2023-06-12 22:35:00|9087.7|9085.3|9087.8|9085.4|9088.3|9085.9|9087.4|9085|79
1686609600000|2023-06-12 22:40:00|9087.9|9085.5|9087.4|9085|9087.9|9085.5|9086.8|9084.4|106
1686609900000|2023-06-12 22:45:00|9087.5|9085.1|9087.8|9085.4|9087.9|9085.5|9087.4|9085|250
1686610200000|2023-06-12 22:50:00|9087.9|9085.5|9087.8|9085.4|9088.4|9086|9087.7|9085.3|115
1686610500000|2023-06-12 22:55:00|9087.7|9085.3|9087.7|9085.3|9087.9|9085.5|9087.4|9085|153
1686610800000|2023-06-12 23:00:00|9087.8|9085.4|9086.9|9084.5|9088.2|9085.8|9086.8|9084.4|133
1686611100000|2023-06-12 23:05:00|9086.8|9084.4|9086.4|9084|9087.3|9085.6|9085.6|9083.2|187
1686611400000|2023-06-12 23:10:00|9086.3|9083.9|9085.7|9083.3|9086.5|9084.1|9085.6|9083.2|44
1686611700000|2023-06-12 23:15:00|9085.6|9083.2|9084.6|9083.1|9085.6|9083.5|9084.5|9083|42
1686612000000|2023-06-12 23:20:00|9084.5|9083|9084.2|9081.8|9084.5|9083|9083.4|9081.6|25
1686612300000|2023-06-12 23:25:00|9084.1|9081.7|9085.7|9083.3|9085.7|9083.3|9084.1|9081.7|58
1686612600000|2023-06-12 23:30:00|9085.5|9083.1|9083.4|9081.9|9085.5|9083.1|9083.2|9081.7|66
1686612900000|2023-06-12 23:35:00|9083.3|9081.8|9084.4|9082.9|9084.5|9083|9083.3|9081.8|17
1686613200000|2023-06-12 23:40:00|9084.2|9082.7|9084.4|9082|9084.8|9082.7|9083.9|9081.5|97
1686613500000|2023-06-12 23:45:00|9084.5|9082.1|9084.7|9083.2|9084.7|9083.2|9083.9|9081.6|76
1686613800000|2023-06-12 23:50:00|9084.8|9083.3|9084.5|9083|9085.4|9083.4|9084.3|9082.7|26
1686614100000|2023-06-12 23:55:00|9084.4|9082.9|9087|9085.5|9087.1|9085.6|9084.4|9082.9|60
1686614400000|2023-06-13 00:00:00|9087.1|9085.6|9087.4|9085.9|9088.6|9087.1|9085.8|9084.3|152
1686614700000|2023-06-13 00:05:00|9087.3|9085.8|9086.7|9084.3|9087.6|9085.9|9085.3|9083.3|122
1686615000000|2023-06-13 00:10:00|9086.8|9084.4|9085.4|9083|9087.1|9084.7|9085.3|9082.9|55
1686615300000|2023-06-13 00:15:00|9085.7|9083.3|9086.2|9083.8|9086.6|9084.2|9085.4|9083|84
1686615600000|2023-06-13 00:20:00|9086.1|9083.7|9086.8|9084.4|9087|9084.6|9086.1|9083.7|59
1686615900000|2023-06-13 00:25:00|9086.6|9084.2|9086.4|9084|9087|9084.6|9086.1|9083.7|48
1686616200000|2023-06-13 00:30:00|9086.5|9084.1|9086.6|9084.2|9086.9|9084.5|9085.8|9083.4|66
1686616500000|2023-06-13 00:35:00|9086.8|9084.4|9088.7|9086.3|9088.7|9086.5|9086.5|9084.1|59
1686616800000|2023-06-13 00:40:00|9088.6|9087.2|9089.1|9086.7|9089.4|9087.7|9088.3|9086|71
1686617100000|2023-06-13 00:45:00|9089|9086.6|9088.2|9086.7|9089.9|9088.4|9088|9086.5|79
1686617400000|2023-06-13 00:50:00|9088.1|9086.6|9089.3|9087.8|9090.5|9088.1|9088.1|9086.3|163
1686617700000|2023-06-13 00:55:00|9089.4|9087.9|9090.2|9088.7|9090.5|9088.8|9089.4|9087|121
1686618000000|2023-06-13 01:00:00|9090.3|9088.8|9088.7|9086.3|9090.4|9088.9|9088.7|9086.3|107
1686618300000|2023-06-13 01:05:00|9087.8|9086.2|9088.2|9086.7|9088.2|9086.7|9087.4|9085.4|116
1686618600000|2023-06-13 01:10:00|9088.3|9086.8|9088.5|9086.1|9088.5|9087|9087.8|9085.6|88
1686618900000|2023-06-13 01:15:00|9088.4|9086|9088|9085.6|9088.4|9086|9086.8|9084.4|119
1686619200000|2023-06-13 01:20:00|9088.1|9085.7|9088.3|9085.9|9090|9088.1|9087.1|9085.5|197
1686619500000|2023-06-13 01:25:00|9088.2|9085.8|9085.4|9083.9|9088.2|9085.8|9085.2|9083.7|98
1686619800000|2023-06-13 01:30:00|9085.5|9084|9083.4|9081.9|9086.1|9084|9082.8|9081.3|147
1686620100000|2023-06-13 01:35:00|9083.3|9081.8|9085.3|9083.8|9086|9084.5|9083.1|9081.6|114
1686620400000|2023-06-13 01:40:00|9085.4|9083.9|9085.9|9083.5|9086.8|9085.2|9085.3|9083.5|147
1686620700000|2023-06-13 01:45:00|9085.8|9083.4|9083.7|9082.2|9085.8|9083.9|9083.5|9082|112
1686621000000|2023-06-13 01:50:00|9083.8|9082.3|9084.6|9083.1|9084.9|9083.4|9083.5|9082|122
1686621300000|2023-06-13 01:55:00|9084.5|9083|9083.7|9082.2|9084.7|9083.2|9083.4|9081.9|114
1686621600000|2023-06-13 02:00:00|9083.8|9082.3|9083.3|9081.8|9084.5|9083|9082.7|9081.2|144
1686621900000|2023-06-13 02:05:00|9083.4|9081.9|9082.7|9081.2|9083.4|9081.9|9082.6|9081.1|126
1686622200000|2023-06-13 02:10:00|9082.8|9081.3|9083.4|9081.9|9083.5|9082|9082.4|9080.9|124
1686622500000|2023-06-13 02:15:00|9083.3|9081.8|9080.8|9079.3|9083.6|9082.1|9080.6|9078.2|150
1686622800000|2023-06-13 02:20:00|9080.7|9079.2|9079.9|9077.5|9080.8|9079.3|9078.9|9077.1|150
1686623100000|2023-06-13 02:25:00|9080|9077.6|9081.7|9080.2|9081.7|9080.2|9079.9|9077.5|79
1686623400000|2023-06-13 02:30:00|9081.6|9080.1|9080.9|9079.4|9081.9|9080.4|9080.7|9079.2|87
1686623700000|2023-06-13 02:35:00|9080.8|9079.3|9079.9|9077.5|9080.9|9079.4|9079.7|9077.3|128
1686624000000|2023-06-13 02:40:00|9079.8|9077.4|9079.6|9077.2|9079.9|9077.5|9079|9076.6|59
1686624300000|2023-06-13 02:45:00|9079.5|9077.1|9079.1|9076.7|9080|9077.6|9078.6|9076.3|146
1686624600000|2023-06-13 02:50:00|9079|9076.6|9078.4|9076.9|9079.1|9077.6|9078.1|9076.2|62
1686624900000|2023-06-13 02:55:00|9078.2|9076.7|9078.5|9077|9078.7|9077.2|9077.2|9075.7|117
1686625200000|2023-06-13 03:00:00|9078.6|9077.1|9076.8|9075.3|9078.6|9077.1|9076.6|9075.1|107
1686625500000|2023-06-13 03:05:00|9076.7|9075.2|9075.5|9074|9076.8|9075.3|9075.4|9073.9|98
1686625800000|2023-06-13 03:10:00|9075.4|9073.9|9075.3|9073.8|9076.4|9074.9|9075.3|9073.8|85
1686626100000|2023-06-13 03:15:00|9075.2|9073.7|9076.2|9074.7|9076.4|9074.9|9075.1|9073.6|92
1686626400000|2023-06-13 03:20:00|9076.1|9074.6|9075.1|9073.6|9077.5|9076|9075|9073.5|129
1686626700000|2023-06-13 03:25:00|9075|9073.5|9074.5|9073|9075.1|9073.6|9074|9072.5|66
1686627000000|2023-06-13 03:30:00|9074.4|9072.9|9074.3|9072.8|9074.9|9073.4|9073.9|9072.4|74
1686627300000|2023-06-13 03:35:00|9074.2|9072.7|9074|9072.5|9074.2|9072.7|9073.2|9071.7|109
1686627600000|2023-06-13 03:40:00|9073.9|9072.4|9073.7|9072.2|9074.1|9072.6|9073.1|9071.6|103
1686627900000|2023-06-13 03:45:00|9073.6|9072.1|9072.7|9071.2|9073.6|9072.1|9072.3|9070.8|86
1686628200000|2023-06-13 03:50:00|9072.6|9071.1|9073|9071.5|9073.5|9072|9072.4|9070.9|75
1686628500000|2023-06-13 03:55:00|9072.9|9071.4|9072.7|9071.2|9073.1|9071.6|9072.4|9070.9|72
1686628800000|2023-06-13 04:00:00|9072.5|9071|9073.2|9071.7|9073.3|9071.8|9072.4|9070.9|69
1686629100000|2023-06-13 04:05:00|9073.3|9071.8|9073.1|9071.6|9073.4|9071.9|9072.5|9071|49
1686629400000|2023-06-13 04:10:00|9073.2|9071.7|9075|9073.5|9075.1|9073.6|9073.1|9071.6|51
1686629700000|2023-06-13 04:15:00|9075.1|9073.6|9075.2|9073.7|9076.1|9074.6|9075|9073.5|57
1686630000000|2023-06-13 04:20:00|9075.3|9073.8|9074.8|9073.3|9075.3|9073.8|9074.3|9072.8|59
1686630300000|2023-06-13 04:25:00|9074.9|9073.4|9073.9|9072.4|9075.4|9073.9|9073.9|9072.4|69
1686630600000|2023-06-13 04:30:00|9073.8|9072.3|9074|9072.5|9074.4|9072.9|9073.8|9072.3|42
1686630900000|2023-06-13 04:35:00|9073.9|9072.4|9072.5|9071|9073.9|9072.4|9072.5|9071|42
1686631200000|2023-06-13 04:40:00|9072.3|9070.8|9070.6|9069.1|9072.3|9070.8|9070.5|9069|73
1686631500000|2023-06-13 04:45:00|9070.8|9069.3|9070.5|9069|9071|9069.5|9070.5|9069|25
1686631800000|2023-06-13 04:50:00|9070.3|9068.8|9069.8|9068.3|9070.3|9068.8|9069.2|9067.7|42
1686632100000|2023-06-13 04:55:00|9069.9|9068.4|9069|9067.5|9069.9|9068.4|9068.9|9067.4|86
1686632400000|2023-06-13 05:00:00|9068.8|9067.3|9066.7|9065.2|9069.3|9067.8|9066.6|9065.1|127
1686632700000|2023-06-13 05:05:00|9066.6|9065.1|9066.8|9065.3|9067|9065.5|9064.8|9063.3|103
1686633000000|2023-06-13 05:10:00|9066.7|9065.2|9065.3|9063.8|9066.7|9065.2|9065.2|9063.7|95
1686633300000|2023-06-13 05:15:00|9065.5|9064|9064.2|9061.8|9065.5|9064|9063|9061.2|102
1686633600000|2023-06-13 05:20:00|9063.8|9061.4|9061.4|9059.9|9064.1|9062.2|9061|9059.5|144
1686633900000|2023-06-13 05:25:00|9061.5|9060|9061.7|9060.2|9062.6|9061.1|9061.2|9059.7|145
1686634200000|2023-06-13 05:30:00|9061.5|9060|9060.3|9058.8|9062.8|9061.3|9059.7|9057.8|170
1686634500000|2023-06-13 05:35:00|9060.4|9058.9|9060.3|9058.8|9061|9059.5|9058.6|9057.1|153
1686634800000|2023-06-13 05:40:00|9060.2|9058.7|9058.3|9056.8|9060.6|9059.1|9058|9056.5|145
1686635100000|2023-06-13 05:45:00|9058.6|9057.1|9061.5|9060|9061.9|9060.4|9058.5|9056.8|149
1686635400000|2023-06-13 05:50:00|9061|9059.5|9060.4|9058.9|9061|9059.5|9058.6|9057.1|156
1686635700000|2023-06-13 05:55:00|9060.5|9059|9065.9|9063.5|9066.1|9063.7|9059|9057.5|262
1686636000000|2023-06-13 06:00:00|9065.3|9063.8|9061.2|9058.8|9065.7|9064.2|9059.7|9058.2|437
1686636300000|2023-06-13 06:05:00|9061.5|9059.1|9056.9|9055.4|9061.8|9059.7|9056|9054.5|310
1686636600000|2023-06-13 06:10:00|9056.8|9055.3|9056.3|9054.8|9057.8|9056.3|9055.3|9053.8|277
1686636900000|2023-06-13 06:15:00|9056.4|9054.9|9057|9055.5|9058.7|9057.2|9055.9|9054.4|227
1686637200000|2023-06-13 06:20:00|9057.3|9055.8|9055.8|9053.4|9057.6|9056.1|9051.8|9049.9|366
1686637500000|2023-06-13 06:25:00|9055.7|9053.3|9056.9|9055.4|9057.4|9055.9|9054.6|9053|271
1686637800000|2023-06-13 06:30:00|9057|9055.5|9056.2|9054.7|9057.7|9056.2|9055.3|9053.8|363
1686638100000|2023-06-13 06:35:00|9056.1|9054.6|9053.6|9052.1|9057.9|9056.4|9053.4|9051.9|308
1686638400000|2023-06-13 06:40:00|9053.4|9051.9|9053.4|9051.9|9056.1|9054.1|9052.9|9051.4|221
1686638700000|2023-06-13 06:45:00|9053.5|9052|9050.2|9048.7|9053.9|9052.4|9049.7|9048.2|217
1686639000000|2023-06-13 06:50:00|9050.3|9048.8|9045.2|9043.7|9051.5|9050|9044.8|9043.3|261
1686639300000|2023-06-13 06:55:00|9045.1|9043.6|9048.9|9047.4|9050.5|9049|9044.7|9043.2|372
1686639600000|2023-06-13 07:00:00|9049.1|9047.6|9045.3|9043.8|9049.1|9047.6|9041|9039.5|377
1686639900000|2023-06-13 07:05:00|9045.1|9043.6|9039.4|9037.9|9045.7|9044.2|9038.1|9036.6|327
1686640200000|2023-06-13 07:10:00|9039.7|9038.2|9040.7|9039.2|9040.8|9039.3|9036.6|9035.1|332
1686640500000|2023-06-13 07:15:00|9040.8|9039.3|9040.9|9039.4|9041.8|9040.3|9038.5|9036.1|276
1686640800000|2023-06-13 07:20:00|9041|9039.5|9042.7|9041.2|9042.9|9041.4|9037.9|9036.4|269
1686641100000|2023-06-13 07:25:00|9042.6|9041.1|9043.9|9042.4|9043.9|9042.4|9040.1|9038.6|265
1686641400000|2023-06-13 07:30:00|9044.1|9042.6|9039.9|9037.5|9044.6|9043.1|9038.4|9036.9|332
1686641700000|2023-06-13 07:35:00|9039.7|9037.3|9041.7|9040.2|9042.1|9040.2|9036.5|9035|368
1686642000000|2023-06-13 07:40:00|9041.8|9040.3|9043.2|9040.8|9044.7|9043.2|9041.1|9038.7|307
1686642300000|2023-06-13 07:45:00|9043.1|9040.7|9043.2|9041.7|9049.6|9047.2|9042.9|9040.5|291
1686642600000|2023-06-13 07:50:00|9043.3|9041.8|9047.8|9046.3|9048.3|9046.8|9043.3|9041.8|238
1686642900000|2023-06-13 07:55:00|9047.7|9046.2|9045.1|9043.6|9047.8|9046.3|9044.5|9043|280
1686643200000|2023-06-13 08:00:00|9045|9043.5|9050|9047.6|9052|9050.4|9045|9043.5|328
1686643500000|2023-06-13 08:05:00|9049.9|9047.5|9049.9|9047.5|9053.8|9052.3|9049.4|9047|279
1686643800000|2023-06-13 08:10:00|9050.1|9047.7|9048.7|9047.2|9051.5|9049.7|9048.7|9047.1|196
1686644100000|2023-06-13 08:15:00|9048.6|9047.1|9049.4|9047.9|9051.3|9049.6|9047.1|9045.2|297
1686644400000|2023-06-13 08:20:00|9049.5|9048|9049.9|9048.4|9052.2|9050.7|9049|9047.5|308
1686644700000|2023-06-13 08:25:00|9049.8|9048.3|9049.8|9048.3|9052.7|9050.9|9049.7|9048.2|269
1686645000000|2023-06-13 08:30:00|9049.7|9048.2|9049.2|9047.7|9050.6|9049.1|9048.7|9047.1|260
1686645300000|2023-06-13 08:35:00|9049.3|9047.8|9049.7|9048.2|9052.1|9050.6|9049.2|9047.7|192
1686645600000|2023-06-13 08:40:00|9049.6|9048.1|9047.5|9045.1|9050.6|9049.1|9045.5|9043.5|168
1686645900000|2023-06-13 08:45:00|9047.4|9045|9047.8|9046.3|9049.2|9047.7|9047.1|9044.9|138
1686646200000|2023-06-13 08:50:00|9048.1|9046.6|9049.8|9048.3|9051.1|9049.6|9047.1|9045.6|140
1686646500000|2023-06-13 08:55:00|9049.6|9048.1|9048.2|9045.8|9049.8|9048.3|9047.6|9045.5|245
1686646800000|2023-06-13 09:00:00|9048.3|9045.9|9058.7|9056.3|9058.7|9056.3|9048.2|9045.9|421
1686647100000|2023-06-13 09:05:00|9058.8|9057.3|9056.2|9054.7|9061.9|9059.5|9054.8|9053.3|328
1686647400000|2023-06-13 09:10:00|9056.3|9054.8|9054.4|9052.9|9059.6|9058.1|9054|9052.5|272
1686647700000|2023-06-13 09:15:00|9054.5|9053|9054.5|9053|9054.6|9053.1|9052.1|9050.6|275
1686648000000|2023-06-13 09:20:00|9054.6|9053.1|9053.2|9050.8|9054.6|9053.1|9051.5|9050|232
1686648300000|2023-06-13 09:25:00|9053.1|9050.7|9053.2|9051.7|9053.5|9052|9051.9|9050.3|141
1686648600000|2023-06-13 09:30:00|9053.3|9051.8|9055.8|9054.3|9056.2|9054.7|9053.3|9051.8|179
1686648900000|2023-06-13 09:35:00|9055.7|9054.2|9055.5|9054|9055.8|9054.3|9052.8|9051.3|157
1686649200000|2023-06-13 09:40:00|9055.6|9054.1|9061.3|9059.8|9061.5|9060|9053.7|9052.2|199
1686649500000|2023-06-13 09:45:00|9061.2|9059.7|9061.4|9059.9|9066.1|9064.6|9060.3|9058.8|186
1686649800000|2023-06-13 09:50:00|9061.5|9060|9063.6|9062.1|9064.7|9063.2|9059.9|9058.4|213
1686650100000|2023-06-13 09:55:00|9063.5|9062|9064.5|9063|9064.7|9063.2|9061.2|9059.7|183
1686650400000|2023-06-13 10:00:00|9064.4|9062.9|9064.3|9062.8|9065.5|9064|9061.6|9060.1|212
1686650700000|2023-06-13 10:05:00|9064.2|9062.7|9066.6|9065.1|9066.6|9065.1|9062.6|9061.1|173
1686651000000|2023-06-13 10:10:00|9066.5|9065|9066.1|9064.6|9066.6|9065.1|9063.9|9062.4|175
1686651300000|2023-06-13 10:15:00|9066.2|9064.7|9061.6|9060.1|9068.1|9066.6|9061.2|9059.7|348
1686651600000|2023-06-13 10:20:00|9061.7|9060.2|9065.8|9064.3|9065.8|9064.3|9059.1|9057.6|341
1686651900000|2023-06-13 10:25:00|9065.9|9064.4|9064.4|9062.9|9065.9|9064.4|9063|9061.5|252
1686652200000|2023-06-13 10:30:00|9064.3|9062.8|9063.3|9061.8|9064.6|9063.1|9062.8|9061.3|182
1686652500000|2023-06-13 10:35:00|9063.4|9061.9|9065.6|9064.1|9066.5|9065|9063.2|9061.5|205
1686652800000|2023-06-13 10:40:00|9065.7|9064.2|9064.4|9062.9|9067|9065.5|9064.3|9062.8|222
1686653100000|2023-06-13 10:45:00|9064.5|9063|9063|9061.5|9064.8|9063.3|9061.7|9060.2|167
1686653400000|2023-06-13 10:50:00|9063.1|9061.6|9063.1|9061.6|9064|9062.5|9062.1|9060.6|149
1686653700000|2023-06-13 10:55:00|9063|9061.5|9063|9061.5|9064.5|9063|9061.8|9060.3|158
1686654000000|2023-06-13 11:00:00|9062.8|9061.3|9063.2|9061.7|9065|9063.5|9062.6|9061.1|158
1686654300000|2023-06-13 11:05:00|9063.1|9061.6|9064|9062.5|9064.7|9063.2|9062|9060.5|159
1686654600000|2023-06-13 11:10:00|9063.8|9062.3|9062.7|9061.2|9064.5|9063|9061.9|9060.4|179
1686654900000|2023-06-13 11:15:00|9062.8|9061.3|9066.9|9065.4|9067.2|9065.7|9062.7|9061.2|164
1686655200000|2023-06-13 11:20:00|9067|9065.5|9065.8|9064.3|9067|9065.5|9065.6|9064.1|137
1686655500000|2023-06-13 11:25:00|9065.9|9064.4|9065.1|9063.6|9066|9064.5|9063.8|9062.3|140
1686655800000|2023-06-13 11:30:00|9065.2|9063.7|9063|9061.5|9065.9|9064.4|9062.5|9061|162
1686656100000|2023-06-13 11:35:00|9062.9|9061.4|9061.9|9060.4|9063.1|9061.6|9060.4|9058.9|166
1686656400000|2023-06-13 11:40:00|9062|9060.5|9062.6|9061.1|9063.1|9061.6|9061.6|9060.1|99
1686656700000|2023-06-13 11:45:00|9062.5|9061|9063.2|9061.7|9064.7|9063.2|9062.4|9060.9|169
1686657000000|2023-06-13 11:50:00|9063.3|9061.8|9065.1|9063.6|9065.1|9063.6|9061.9|9060.4|111
1686657300000|2023-06-13 11:55:00|9064.5|9063|9063.3|9061.8|9064.6|9063.1|9061.4|9059.9|226
1686657600000|2023-06-13 12:00:00|9063.1|9061.6|9065|9063.5|9066|9064.5|9062.9|9061.4|198
1686657900000|2023-06-13 12:05:00|9065.1|9063.6|9067|9065.5|9067|9065.5|9064.3|9062.8|184
1686658200000|2023-06-13 12:10:00|9066.9|9065.4|9062.7|9061.2|9067.3|9065.8|9062.1|9060.6|230
1686658500000|2023-06-13 12:15:00|9062.5|9061|9067|9065.5|9068.2|9066.7|9061.9|9060.4|244
1686658800000|2023-06-13 12:20:00|9066.9|9065.4|9064.1|9062.6|9067|9065.5|9062|9060.5|454
1686659100000|2023-06-13 12:25:00|9064|9062.5|9065.8|9060.8|9067.2|9065.1|9063.1|9059.9|469
1686659400000|2023-06-13 12:30:00|9062.6|9057.6|9039.4|9037|9070.5|9065.5|9037.7|9035.1|1795
1686659700000|2023-06-13 12:35:00|9039.1|9036.7|9053.3|9050.9|9054|9051.6|9033.2|9030.8|1211
1686660000000|2023-06-13 12:40:00|9053.5|9051.1|9047.3|9044.9|9061.9|9059.5|9045.7|9043.3|909
1686660300000|2023-06-13 12:45:00|9047.7|9045.3|9048|9045.6|9052|9049.6|9044.2|9041.8|707
1686660600000|2023-06-13 12:50:00|9048.1|9045.7|9053.8|9051.4|9056|9053.6|9047.9|9045.5|562
1686660900000|2023-06-13 12:55:00|9053.9|9051.5|9049.1|9046.7|9055.3|9052.9|9049.1|9046.7|549
1686661200000|2023-06-13 13:00:00|9049.6|9047.2|9045.1|9042.7|9049.6|9047.2|9042.6|9040.2|587
1686661500000|2023-06-13 13:05:00|9045.2|9042.8|9055.3|9052.9|9055.9|9053.5|9043.7|9041.3|567
1686661800000|2023-06-13 13:10:00|9055.5|9053.1|9057.5|9055.1|9057.9|9055.5|9048|9045.6|552
1686662100000|2023-06-13 13:15:00|9057.4|9055|9060|9057.6|9062.7|9060.3|9057.2|9054.8|465
1686662400000|2023-06-13 13:20:00|9060.1|9057.7|9058.3|9055.9|9065.3|9062.9|9056.2|9053.8|538
1686662700000|2023-06-13 13:25:00|9058.5|9056.1|9054.4|9052|9058.8|9056.4|9051.9|9049.5|468
1686663000000|2023-06-13 13:30:00|9054.3|9051.9|9052.1|9049.7|9054.3|9051.9|9049.6|9047.2|521
1686663300000|2023-06-13 13:35:00|9051.8|9049.4|9059.4|9057|9060.1|9057.7|9049.6|9047.2|551
1686663600000|2023-06-13 13:40:00|9059.5|9057.1|9057.7|9055.3|9060.3|9057.9|9055|9052.6|588
1686663900000|2023-06-13 13:45:00|9057.9|9055.5|9058.8|9056.4|9062.1|9059.7|9057.4|9055|564
1686664200000|2023-06-13 13:50:00|9058.7|9056.3|9058.4|9056|9060|9057.6|9056.8|9054.4|554
1686664500000|2023-06-13 13:55:00|9058.6|9056.2|9062.4|9060|9064.3|9061.9|9055.5|9053.1|487
1686664800000|2023-06-13 14:00:00|9062.5|9060.1|9063.3|9060.9|9066.8|9064.4|9060.9|9058.5|607
1686665100000|2023-06-13 14:05:00|9063.5|9061.1|9068.7|9066.3|9068.8|9066.4|9063|9060.6|538
1686665400000|2023-06-13 14:10:00|9068.6|9066.2|9072.5|9070.1|9074.7|9072.3|9068.5|9066.1|522
1686665700000|2023-06-13 14:15:00|9072.6|9070.2|9067.2|9064.8|9073.1|9070.7|9067.2|9064.8|447
1686666000000|2023-06-13 14:20:00|9067.1|9064.7|9063.1|9060.7|9067.7|9065.3|9059.6|9057.2|384
1686666300000|2023-06-13 14:25:00|9063.2|9060.8|9060.7|9058.3|9063.2|9060.8|9059.9|9057.5|299
1686666600000|2023-06-13 14:30:00|9060.6|9058.2|9062.6|9060.2|9063.6|9061.2|9058.6|9056.2|290
1686666900000|2023-06-13 14:35:00|9062.7|9060.3|9058.6|9056.2|9063|9060.6|9057.7|9055.3|314
1686667200000|2023-06-13 14:40:00|9058.5|9056.1|9052.4|9050|9059.2|9056.8|9052.4|9050|350
1686667500000|2023-06-13 14:45:00|9052.5|9050.1|9044.8|9042.4|9053.2|9050.8|9044.8|9042.4|376
1686667800000|2023-06-13 14:50:00|9044.7|9042.3|9049.7|9047.3|9050.9|9048.5|9043.9|9041.5|394
1686668100000|2023-06-13 14:55:00|9050|9047.6|9054.9|9052.5|9055.8|9053.4|9050|9047.6|467
1686668400000|2023-06-13 15:00:00|9054.8|9052.4|9050.8|9048.4|9056.9|9054.5|9049.5|9047.1|406
1686668700000|2023-06-13 15:05:00|9050.7|9048.3|9051.2|9048.8|9055|9052.6|9050|9047.6|283
1686669000000|2023-06-13 15:10:00|9051.1|9048.7|9046.5|9044.1|9051.1|9048.7|9045|9042.6|322
1686669300000|2023-06-13 15:15:00|9046|9043.6|9048.1|9045.7|9048.9|9046.5|9044.1|9041.7|256
1686669600000|2023-06-13 15:20:00|9048|9045.6|9055.7|9053.3|9056.3|9053.9|9047.6|9045.2|346
1686669900000|2023-06-13 15:25:00|9055.9|9053.5|9064.9|9062.5|9065.3|9062.9|9055.6|9053.2|395
1686670200000|2023-06-13 15:30:00|9064.8|9062.4|9065.2|9062.8|9065.8|9063.4|9060.8|9058.4|317
1686670500000|2023-06-13 15:35:00|9065.3|9062.9|9066.1|9063.7|9067.9|9065.5|9063.6|9061.2|328
1686670800000|2023-06-13 15:40:00|9065.9|9063.5|9066.3|9063.9|9066.7|9064.3|9064.6|9062.2|225
1686671100000|2023-06-13 15:45:00|9066.4|9064|9061.1|9058.7|9066.4|9064|9061.1|9058.7|201
1686671400000|2023-06-13 15:50:00|9061.2|9058.8|9056.7|9054.3|9062.8|9060.4|9055.6|9053.2|209
1686671700000|2023-06-13 15:55:00|9056.9|9054.5|9054.9|9052.5|9058.6|9056.2|9054.9|9052.5|273
1686672000000|2023-06-13 16:00:00|9055.1|9052.7|9050|9047.6|9056.8|9054.4|9049|9046.6|320
1686672300000|2023-06-13 16:05:00|9049.9|9047.5|9043.7|9041.3|9052.5|9050.1|9042.7|9040.3|350
1686672600000|2023-06-13 16:10:00|9044.1|9041.7|9047.3|9044.9|9048.1|9045.7|9042|9039.6|271
1686672900000|2023-06-13 16:15:00|9047.4|9045|9046.1|9043.7|9048.6|9046.2|9045.8|9043.4|190
1686673200000|2023-06-13 16:20:00|9046.2|9043.8|9047.6|9045.2|9048.2|9045.8|9045.2|9042.8|197
1686673500000|2023-06-13 16:25:00|9047.7|9045.3|9047.5|9045.1|9051|9048.6|9046.8|9044.4|257
1686673800000|2023-06-13 16:30:00|9047.6|9045.2|9045.4|9043|9047.6|9045.2|9043.1|9040.7|203
1686674100000|2023-06-13 16:35:00|9045.5|9043.1|9043.8|9041.4|9045.7|9043.3|9042.2|9039.8|166
1686674400000|2023-06-13 16:40:00|9043.9|9041.5|9045.5|9043.1|9046.1|9043.7|9042.6|9040.2|224
1686674700000|2023-06-13 16:45:00|9045.6|9043.2|9039.7|9037.3|9046|9043.6|9039.2|9036.8|258
1686675000000|2023-06-13 16:50:00|9039.8|9037.4|9037.6|9035.2|9039.9|9037.5|9033.4|9031|241
1686675300000|2023-06-13 16:55:00|9037.5|9035.1|9039.4|9037|9039.6|9037.2|9036.9|9034.5|208
1686675600000|2023-06-13 17:00:00|9039.3|9036.9|9037.7|9035.3|9039.4|9037|9036.6|9034.2|299
1686675900000|2023-06-13 17:05:00|9037.6|9035.2|9040.1|9037.7|9040.4|9038|9037.6|9035.2|239
1686676200000|2023-06-13 17:10:00|9040|9037.6|9041.9|9039.5|9042.6|9040.2|9040|9037.6|154
1686676500000|2023-06-13 17:15:00|9042|9039.6|9041.6|9039.2|9042.5|9040.1|9041.1|9038.7|128
1686676800000|2023-06-13 17:20:00|9041.7|9039.3|9042.2|9039.8|9042.6|9040.2|9040.8|9038.4|143
1686677100000|2023-06-13 17:25:00|9042.3|9039.9|9043.6|9041.2|9044.1|9041.7|9042.1|9039.7|169
1686677400000|2023-06-13 17:30:00|9043.7|9041.3|9045.8|9043.4|9046.2|9043.8|9043.4|9041|201
1686677700000|2023-06-13 17:35:00|9045.7|9043.3|9051.8|9049.4|9051.8|9049.4|9045.6|9043.2|178
1686678000000|2023-06-13 17:40:00|9051.7|9049.3|9051.1|9048.7|9051.8|9049.4|9050|9047.6|204
1686678300000|2023-06-13 17:45:00|9051.2|9048.8|9052.6|9050.2|9052.6|9050.2|9049.6|9047.2|195
1686678600000|2023-06-13 17:50:00|9052.5|9050.1|9053.6|9051.2|9055|9052.6|9052.3|9049.9|180
1686678900000|2023-06-13 17:55:00|9053.7|9051.3|9051.2|9048.8|9055.9|9053.5|9051.2|9048.8|269
1686679200000|2023-06-13 18:00:00|9051.3|9048.9|9050.5|9048.1|9051.3|9048.9|9049|9046.6|180
1686679500000|2023-06-13 18:05:00|9050.6|9048.2|9051.1|9048.7|9051.5|9049.1|9049.2|9046.8|140
1686679800000|2023-06-13 18:10:00|9051.2|9048.8|9052|9049.6|9052.3|9049.9|9051|9048.6|186
1686680100000|2023-06-13 18:15:00|9052.1|9049.7|9051.5|9049.1|9052.1|9049.7|9051|9048.6|188
1686680400000|2023-06-13 18:20:00|9051.6|9049.2|9052.1|9050.6|9053.3|9051.2|9050.4|9048|235
1686680700000|2023-06-13 18:25:00|9052.2|9050.7|9055.6|9054.1|9056|9054.5|9052.1|9050.6|224
1686681000000|2023-06-13 18:30:00|9055.5|9054|9056.7|9055.2|9058.1|9056.6|9054.4|9052.9|278
1686681300000|2023-06-13 18:35:00|9056.8|9055.3|9055.4|9053.9|9057.3|9055.8|9055.3|9053.8|215
1686681600000|2023-06-13 18:40:00|9055.3|9053.8|9059.8|9058.3|9060.8|9059.3|9055.3|9053.8|174
1686681900000|2023-06-13 18:45:00|9059.7|9058.2|9059.4|9057.9|9061|9059.5|9058.6|9057.1|129
1686682200000|2023-06-13 18:50:00|9059.5|9058|9059.2|9057.7|9059.5|9058|9057.7|9056.2|135
1686682500000|2023-06-13 18:55:00|9059.1|9057.6|9058.8|9057.3|9061|9059.5|9058.3|9056.8|272
1686682800000|2023-06-13 19:00:00|9058.9|9057.4|9062.1|9060.6|9062.3|9060.8|9058.8|9057.3|195
1686683100000|2023-06-13 19:05:00|9062|9060.5|9062.4|9060.9|9063.3|9061.8|9061.8|9060.3|170
1686683400000|2023-06-13 19:10:00|9062.3|9060.8|9060.6|9059.1|9063.2|9061.7|9060.5|9059|109
1686683700000|2023-06-13 19:15:00|9060.5|9059|9061|9059.5|9061.9|9060.4|9060.3|9058.8|176
1686684000000|2023-06-13 19:20:00|9060.9|9059.4|9060.4|9058.9|9061.3|9059.5|9059|9057.1|171
1686684300000|2023-06-13 19:25:00|9060.2|9058.7|9059.9|9058.4|9060.6|9059.1|9059.4|9057.9|117
1686684600000|2023-06-13 19:30:00|9059.8|9058.3|9058.5|9056.1|9060.4|9058.4|9056.6|9054.5|176
1686684900000|2023-06-13 19:35:00|9058.2|9055.8|9057.2|9054.8|9058.7|9056.3|9056|9053.6|171
1686685200000|2023-06-13 19:40:00|9057.3|9054.9|9057.3|9054.9|9058|9056.4|9056.4|9054|137
1686685500000|2023-06-13 19:45:00|9057.4|9055|9057.7|9056.2|9058|9056.2|9056.7|9054.5|140
1686685800000|2023-06-13 19:50:00|9057.6|9056.1|9054.5|9052.1|9057.7|9056.2|9054|9052|141
1686686100000|2023-06-13 19:55:00|9054.4|9052|9054.3|9052.8|9055.7|9053.7|9053.6|9052|146
1686686400000|2023-06-13 20:00:00|9054.4|9052.9|9056.4|9054.9|9056.5|9055|9054.4|9052.9|81
1686686700000|2023-06-13 20:05:00|9056.3|9054.8|9055.2|9052.8|9056.4|9054.9|9055|9052.8|137
1686687000000|2023-06-13 20:10:00|9055.3|9052.9|9054.8|9052.4|9055.5|9053.1|9054.5|9052.1|44
1686687300000|2023-06-13 20:15:00|9053.7|9052.2|9054.1|9052.6|9054.5|9052.7|9053.5|9051.6|191
1686687600000|2023-06-13 20:20:00|9054|9052.5|9054.4|9052.9|9054.9|9053|9053.6|9052|82
1686687900000|2023-06-13 20:25:00|9054.3|9052.8|9054.2|9052.7|9055.2|9053.7|9053.6|9052.1|115
1686688200000|2023-06-13 20:30:00|9054.3|9052.8|9055.3|9052.9|9055.6|9053.7|9054.3|9052.8|57
1686688500000|2023-06-13 20:35:00|9055.4|9053|9055.5|9054|9056|9054.4|9054.9|9052.9|104
1686688800000|2023-06-13 20:40:00|9055.4|9053.9|9055|9053.5|9056.2|9054.7|9055|9053.5|141
1686689100000|2023-06-13 20:45:00|9055.1|9053.6|9054|9051.6|9055.5|9053.6|9053.8|9051.4|64
1686689400000|2023-06-13 20:50:00|9053.4|9051|9052.9|9050.5|9053.8|9051.4|9052.8|9050.4|31
1686689700000|2023-06-13 20:55:00|9053.6|9049.7|9054.9|9049|9054.9|9049.9|9052.9|9048.8|186
1686690000000|2023-06-13 21:00:00|9053.8|9047.3|9052.3|9045.8|9053.8|9047.3|9050.6|9044.1|25
1686690300000|2023-06-13 21:05:00|9051.6|9045.1|9053.4|9046.9|9053.4|9046.9|9051.6|9045.1|8
1686690600000|2023-06-13 21:10:00|9053.6|9047.1|9053.4|9046.9|9055|9048.5|9053.1|9046.6|10
1686690900000|2023-06-13 21:15:00|9053.6|9047.1|9057.8|9051.3|9058.3|9051.8|9053.6|9047.1|34
1686691200000|2023-06-13 21:20:00|9057.7|9051.2|9055.7|9049.2|9058.8|9052.3|9054.9|9048.4|56
1686691500000|2023-06-13 21:25:00|9056|9049.5|9054.3|9047.8|9057.4|9050.9|9053.9|9047.4|62
1686691800000|2023-06-13 21:30:00|9053.8|9047.3|9054.2|9047.7|9054.9|9048.4|9053.3|9046.8|110
1686692100000|2023-06-13 21:35:00|9053.8|9047.3|9059.3|9052.8|9059.6|9053.1|9053.8|9047.3|87
1686692400000|2023-06-13 21:40:00|9059.5|9053|9058.4|9051.9|9060|9053.5|9058.4|9051.9|46
1686692700000|2023-06-13 21:45:00|9057.8|9051.3|9057.5|9051|9059.7|9053.2|9055.2|9048.7|220
1686693000000|2023-06-13 21:50:00|9057.6|9051.1|9054.1|9047.6|9059.3|9052.8|9054.1|9047.6|155
1686693300000|2023-06-13 21:55:00|9053.8|9047.3|9054.5|9048|9056|9049.5|9051.7|9045.2|324
1686693600000|2023-06-13 22:00:00|9055|9048.5|9055.2|9049.2|9055.9|9049.9|9054.3|9047.8|98
1686693900000|2023-06-13 22:05:00|9054.5|9050|9053.1|9050.2|9054.5|9051|9053|9049.8|69
1686694200000|2023-06-13 22:10:00|9053.2|9050.3|9052.7|9050.2|9054|9051.4|9052.2|9049.7|174
1686694500000|2023-06-13 22:15:00|9052.6|9050.1|9051.1|9048.7|9052.8|9050.4|9050.8|9048.4|128
1686694800000|2023-06-13 22:20:00|9051.2|9048.8|9051.7|9049.3|9052.2|9049.8|9051.1|9048.7|222
1686695100000|2023-06-13 22:25:00|9051.6|9049.2|9052.4|9050|9053.2|9050.8|9051.6|9049.2|57
1686695400000|2023-06-13 22:30:00|9052.1|9049.7|9050.9|9048.5|9052.1|9049.7|9050.7|9048.3|66
1686695700000|2023-06-13 22:35:00|9050.8|9048.4|9049.9|9047.5|9050.8|9048.4|9049.7|9047.3|36
1686696000000|2023-06-13 22:40:00|9049.8|9047.4|9049.7|9047.3|9050.1|9047.7|9049.6|9047.2|131
1686696300000|2023-06-13 22:45:00|9049.6|9047.2|9049.7|9047.3|9049.9|9047.5|9049.6|9047.2|25
1686696600000|2023-06-13 22:50:00|9049.8|9047.4|9049.7|9047.3|9049.9|9047.5|9049.6|9047.2|95
1686696900000|2023-06-13 22:55:00|9049.6|9047.2|9050.4|9048|9050.5|9048.1|9049.6|9047.2|25
1686697200000|2023-06-13 23:00:00|9050.5|9048.1|9051.3|9048.9|9051.7|9049.7|9050.4|9048|108
1686697500000|2023-06-13 23:05:00|9051.2|9048.8|9051.2|9048.8|9051.5|9049.1|9051.2|9048.8|109
1686697800000|2023-06-13 23:10:00|9051.3|9048.9|9051.3|9048.9|9051.7|9049.7|9050.9|9048.8|23
1686698100000|2023-06-13 23:15:00|9051.4|9049|9051.3|9049.8|9052|9049.9|9051|9048.9|34
1686698400000|2023-06-13 23:20:00|9051.2|9049.7|9052.2|9050.7|9052.3|9050.8|9051.2|9049.7|21
1686698700000|2023-06-13 23:25:00|9052.3|9050.8|9053.6|9052.1|9054.1|9052.3|9052.2|9050.7|23
1686699000000|2023-06-13 23:30:00|9053.7|9052.2|9055.1|9052.7|9055.2|9053.4|9053.6|9051.9|26
1686699300000|2023-06-13 23:35:00|9055.2|9052.8|9055.1|9052.7|9055.3|9052.9|9054.8|9052.4|53
1686699600000|2023-06-13 23:40:00|9055.2|9052.8|9054.8|9052.4|9055.2|9053|9054.2|9052.3|67
1686699900000|2023-06-13 23:45:00|9054.7|9052.3|9053.9|9052.4|9054.7|9052.7|9053.8|9051.8|61
1686700200000|2023-06-13 23:50:00|9053.8|9052.3|9053.6|9052.1|9054|9052.5|9053.6|9052.1|61
1686700500000|2023-06-13 23:55:00|9053.7|9052.2|9053.5|9052|9054.5|9052.6|9053.5|9051.6|95
1686700800000|2023-06-14 00:00:00|9053.4|9051.9|9056.5|9055|9057.7|9056.2|9053.2|9051.7|120
1686701100000|2023-06-14 00:05:00|9056.6|9055.1|9056.9|9054.5|9057.2|9055.4|9055.1|9053.6|89
1686701400000|2023-06-14 00:10:00|9056.7|9054.3|9056.3|9053.9|9056.7|9054.3|9054.7|9053.1|82
1686701700000|2023-06-14 00:15:00|9056.4|9054|9052.2|9050.7|9056.6|9054.2|9052.2|9050.7|66
1686702000000|2023-06-14 00:20:00|9051.9|9050.4|9052.8|9051.3|9054.2|9052.7|9051.8|9050.3|57
1686702300000|2023-06-14 00:25:00|9052.7|9051.2|9053|9051.5|9053.4|9051.9|9051.8|9050.3|60
1686702600000|2023-06-14 00:30:00|9052.9|9051.4|9053.3|9051.8|9053.5|9052|9052.5|9051|118
1686702900000|2023-06-14 00:35:00|9053.2|9051.7|9052.2|9049.8|9053.2|9051.7|9051.7|9049.8|80
1686703200000|2023-06-14 00:40:00|9051.9|9049.5|9050.7|9049.2|9052.5|9050.1|9050.7|9049|45
1686703500000|2023-06-14 00:45:00|9050.9|9049.4|9050.2|9048.7|9051.8|9050.3|9049.4|9047|84
1686703800000|2023-06-14 00:50:00|9050.1|9048.6|9052.2|9050.7|9052.2|9050.7|9050.1|9048.1|98
1686704100000|2023-06-14 00:55:00|9052|9050.5|9054.7|9052.3|9054.7|9052.8|9051.4|9049.9|101
1686704400000|2023-06-14 01:00:00|9054.6|9052.2|9054.3|9052.8|9055|9053.5|9053.1|9051.6|126
1686704700000|2023-06-14 01:05:00|9054.1|9052.6|9055.2|9053.7|9055.5|9054|9054|9052.5|96
1686705000000|2023-06-14 01:10:00|9055.3|9053.8|9053.3|9051.8|9055.3|9053.8|9053.3|9051.8|59
1686705300000|2023-06-14 01:15:00|9053.2|9051.7|9051|9049.5|9053.3|9051.8|9050.3|9048.8|101
1686705600000|2023-06-14 01:20:00|9050.9|9049.4|9051.6|9050.1|9052.1|9050.6|9050.9|9049.4|41
1686705900000|2023-06-14 01:25:00|9051.1|9049.6|9052.3|9050.8|9052.3|9050.8|9051.1|9049.6|60
1686706200000|2023-06-14 01:30:00|9052.2|9050.7|9050.1|9048.6|9052.8|9051.3|9050.1|9048.6|87
1686706500000|2023-06-14 01:35:00|9050.2|9048.7|9048.9|9047.4|9050.2|9048.7|9048.8|9047.3|101
1686706800000|2023-06-14 01:40:00|9049|9047.5|9049.2|9047.7|9050.1|9048.6|9048.6|9047|84
1686707100000|2023-06-14 01:45:00|9049.1|9047.6|9047.9|9046.4|9049.2|9047.7|9047.9|9046.4|57
1686707400000|2023-06-14 01:50:00|9047.8|9046.3|9047|9045.5|9048.3|9046.8|9046.3|9044.8|98
1686707700000|2023-06-14 01:55:00|9046.9|9045.4|9047.4|9045.9|9048.3|9046.8|9046.8|9045.3|89
1686708000000|2023-06-14 02:00:00|9047.3|9045.8|9048.4|9046.9|9048.4|9046.9|9046.4|9044.9|88
1686708300000|2023-06-14 02:05:00|9048.5|9047|9047.8|9046.3|9049|9047.5|9047.8|9046.3|69
1686708600000|2023-06-14 02:10:00|9047.7|9046.2|9046.8|9045.3|9048.7|9047.2|9046.7|9045.2|65
1686708900000|2023-06-14 02:15:00|9046.9|9045.4|9046.8|9045.3|9047.5|9046|9046.7|9045.2|38
1686709200000|2023-06-14 02:20:00|9046.9|9045.4|9045.7|9044.2|9047.1|9045.6|9045.6|9044.1|33
1686709500000|2023-06-14 02:25:00|9045.9|9044.4|9045.3|9043.8|9045.9|9044.4|9044.8|9043.3|47
1686709800000|2023-06-14 02:30:00|9045.4|9043.9|9044.7|9043.2|9045.4|9043.9|9044.4|9042.9|62
1686710100000|2023-06-14 02:35:00|9044.8|9043.3|9045|9043.5|9046.5|9045|9044.7|9043.2|68
1686710400000|2023-06-14 02:40:00|9044.9|9043.4|9045.4|9043.9|9045.5|9044|9044.3|9042.8|35
1686710700000|2023-06-14 02:45:00|9045.3|9043.8|9046.3|9043.9|9046.6|9045.1|9045|9043.5|73
1686711000000|2023-06-14 02:50:00|9046.4|9044|9045.4|9043.9|9046.4|9044.4|9045.2|9043.3|39
1686711300000|2023-06-14 02:55:00|9045.5|9044|9046|9044.5|9046|9044.5|9044.9|9043.4|74
1686711600000|2023-06-14 03:00:00|9046.1|9044.6|9048.1|9045.7|9048.3|9045.9|9046|9044.5|74
1686711900000|2023-06-14 03:05:00|9048|9045.6|9049|9046.6|9049.3|9046.9|9047.5|9045.6|45
1686712200000|2023-06-14 03:10:00|9049.1|9046.7|9049.3|9046.9|9049.3|9046.9|9047.7|9045.8|65
1686712500000|2023-06-14 03:15:00|9049.2|9046.8|9049.6|9047.2|9049.8|9047.4|9049.1|9046.7|29
1686712800000|2023-06-14 03:20:00|9049.5|9047.1|9049.6|9047.2|9049.7|9047.3|9049.2|9046.8|64
1686713100000|2023-06-14 03:25:00|9049.5|9047.1|9048.8|9046.4|9049.6|9047.2|9048.7|9046.3|62
1686713400000|2023-06-14 03:30:00|9048.7|9046.3|9047.8|9046.3|9048.8|9046.4|9047.8|9045.5|40
1686713700000|2023-06-14 03:35:00|9047.9|9046.4|9048.9|9047.4|9049.5|9048|9047.9|9046.4|47
1686714000000|2023-06-14 03:40:00|9049|9047.5|9048.4|9046.9|9049.1|9047.6|9048.2|9046.7|65
1686714300000|2023-06-14 03:45:00|9048.5|9047|9048.7|9047.2|9049.8|9047.8|9048.5|9047|45
1686714600000|2023-06-14 03:50:00|9048.8|9047.3|9049.6|9048.1|9049.9|9048.4|9048.7|9047.2|35
1686714900000|2023-06-14 03:55:00|9049.7|9048.2|9048.7|9047.2|9049.7|9048.2|9048.6|9047.1|42
1686715200000|2023-06-14 04:00:00|9048.8|9047.3|9052.1|9050.6|9052.1|9050.6|9048.6|9047.1|45
1686715500000|2023-06-14 04:05:00|9051.9|9050.4|9052.1|9050.6|9052.4|9050.9|9051.6|9050.1|39
1686715800000|2023-06-14 04:10:00|9052|9050.5|9052.6|9051.1|9053|9051.5|9051.9|9050.4|32
1686716100000|2023-06-14 04:15:00|9052.5|9051|9052.8|9051.3|9053.7|9052.2|9051.9|9050.4|36
1686716400000|2023-06-14 04:20:00|9052.9|9051.4|9053.1|9051.6|9053.3|9051.8|9052.7|9051.2|44
1686716700000|2023-06-14 04:25:00|9053.2|9051.7|9052.2|9050.7|9053.4|9051.9|9052|9050.5|89
1686717000000|2023-06-14 04:30:00|9052|9050.5|9051.1|9049.6|9052.4|9050.9|9051.1|9049.6|34
1686717300000|2023-06-14 04:35:00|9051.2|9049.7|9050.6|9049.1|9051.3|9049.8|9050.2|9048.7|39
1686717600000|2023-06-14 04:40:00|9050.7|9049.2|9051.1|9048.7|9051.4|9049.2|9050.5|9048.5|30
1686717900000|2023-06-14 04:45:00|9051|9048.6|9049.5|9048|9051|9048.6|9048.9|9047.4|46
1686718200000|2023-06-14 04:50:00|9049.7|9048.2|9050|9048.5|9050.3|9048.8|9049|9047.5|54
1686718500000|2023-06-14 04:55:00|9050.2|9048.7|9050.1|9048.6|9050.7|9049.2|9049.6|9048.1|92
1686718800000|2023-06-14 05:00:00|9050.9|9049.4|9050.6|9049.1|9051.8|9050.3|9050.1|9048.6|55
1686719100000|2023-06-14 05:05:00|9050.7|9049.2|9051.2|9049.7|9051.7|9050.2|9050.4|9048.9|47
1686719400000|2023-06-14 05:10:00|9051.4|9049.9|9050.8|9049.3|9051.5|9050|9050.3|9048.8|42
1686719700000|2023-06-14 05:15:00|9050.7|9049.2|9052.1|9050.6|9052.6|9051.1|9050.7|9049.2|66
1686720000000|2023-06-14 05:20:00|9052|9050.5|9053.2|9051.7|9053.2|9051.7|9052|9050.5|83
1686720300000|2023-06-14 05:25:00|9053|9051.5|9055.8|9054.3|9055.8|9054.3|9052.7|9051.2|116
1686720600000|2023-06-14 05:30:00|9056.2|9054.7|9055.6|9054.1|9057.8|9056.3|9055.6|9054.1|96
1686720900000|2023-06-14 05:35:00|9055.5|9054|9054.7|9053.2|9056.2|9054.7|9054.7|9053.2|76
1686721200000|2023-06-14 05:40:00|9054.8|9053.3|9053.6|9052.1|9055.3|9053.4|9053.6|9052.1|88
1686721500000|2023-06-14 05:45:00|9053.5|9052|9052.7|9051.2|9053.8|9052.3|9052.6|9051.1|122
1686721800000|2023-06-14 05:50:00|9052.8|9051.3|9054.4|9052.9|9054.5|9053|9052.4|9050.9|135
1686722100000|2023-06-14 05:55:00|9054.5|9053|9057.5|9055.1|9059.3|9056.9|9054.2|9052.7|197
1686722400000|2023-06-14 06:00:00|9057.4|9055|9058.6|9057.1|9061.3|9059.8|9056.7|9054.9|233
1686722700000|2023-06-14 06:05:00|9058.9|9057.4|9057.9|9056.4|9060.7|9059.2|9057.4|9055.9|146
1686723000000|2023-06-14 06:10:00|9058|9056.5|9056.2|9054.7|9058.2|9056.7|9053.9|9052.4|176
1686723300000|2023-06-14 06:15:00|9056.4|9054.9|9053.4|9051.9|9057|9055.5|9052.1|9050.6|175
1686723600000|2023-06-14 06:20:00|9053.5|9052|9050.4|9048.9|9053.6|9052.1|9049.3|9047.8|99
1686723900000|2023-06-14 06:25:00|9050.3|9048.8|9050.2|9048.7|9052.6|9051.1|9050.2|9048.7|112
1686724200000|2023-06-14 06:30:00|9050.3|9048.8|9051.7|9050.2|9052.3|9050.8|9047.8|9046.3|135
1686724500000|2023-06-14 06:35:00|9051.6|9050.1|9051.8|9049.4|9053.5|9052|9048.7|9046.5|172
1686724800000|2023-06-14 06:40:00|9051.9|9049.5|9049.7|9048.2|9052.3|9049.9|9047.7|9046.2|145
1686725100000|2023-06-14 06:45:00|9049.6|9048.1|9049.4|9047.9|9051|9049.5|9049.3|9047.8|169
1686725400000|2023-06-14 06:50:00|9049.5|9048|9049.8|9048.3|9051|9049.5|9049.4|9047.9|143
1686725700000|2023-06-14 06:55:00|9049.7|9048.2|9049.7|9048.2|9050.3|9048.8|9048.9|9047.4|162
1686726000000|2023-06-14 07:00:00|9049.8|9048.3|9048.2|9046.7|9049.8|9048.3|9046.5|9045|271
1686726300000|2023-06-14 07:05:00|9048.5|9047|9050|9048.5|9051|9049.5|9048.4|9046.9|208
1686726600000|2023-06-14 07:10:00|9050.2|9048.7|9048|9046.5|9050.5|9049|9047.1|9045.6|275
1686726900000|2023-06-14 07:15:00|9048.1|9046.6|9048.2|9046.7|9051|9049.5|9047.5|9046|258
1686727200000|2023-06-14 07:20:00|9048.1|9046.6|9049|9047.5|9050.9|9049.1|9048.1|9046.6|255
1686727500000|2023-06-14 07:25:00|9048.9|9047.4|9041.4|9039.9|9049.6|9048.1|9041.1|9039.2|256
1686727800000|2023-06-14 07:30:00|9041.3|9039.8|9042.1|9040.6|9043.3|9041.5|9038.5|9037|212
1686728100000|2023-06-14 07:35:00|9042.2|9040.7|9043.6|9042.1|9044.1|9042.6|9038.9|9037.4|232
1686728400000|2023-06-14 07:40:00|9043.1|9041.6|9043.5|9042|9043.9|9042.4|9042.2|9040.7|212
1686728700000|2023-06-14 07:45:00|9043.3|9041.8|9043.1|9041.6|9044.6|9043.1|9042.7|9041.2|152
1686729000000|2023-06-14 07:50:00|9043.4|9041.9|9042.6|9041.1|9045.1|9043.6|9042.2|9040.7|160
1686729300000|2023-06-14 07:55:00|9042.7|9041.2|9044.7|9043.2|9044.9|9043.4|9041.3|9039.8|190
1686729600000|2023-06-14 08:00:00|9044.6|9043.1|9049.6|9048.1|9050.1|9048.4|9044.5|9043|221
1686729900000|2023-06-14 08:05:00|9049.7|9048.2|9048.3|9046.8|9050.9|9049.4|9048.3|9046.8|157
1686730200000|2023-06-14 08:10:00|9048.4|9046.9|9048.5|9047|9049|9047|9045.3|9043.8|144
1686730500000|2023-06-14 08:15:00|9048.4|9046.9|9047.9|9046.4|9048.8|9047.2|9046.9|9045.4|132
1686730800000|2023-06-14 08:20:00|9047.8|9046.3|9046.9|9045.4|9049.9|9048.4|9046.4|9044.9|201
1686731100000|2023-06-14 08:25:00|9046.8|9045.3|9044.6|9043.1|9046.9|9045.4|9044.4|9042.9|207
1686731400000|2023-06-14 08:30:00|9044.5|9043|9045.4|9043.9|9046.6|9045.1|9044.5|9043|171
1686731700000|2023-06-14 08:35:00|9045.6|9044.1|9046.2|9044.7|9046.9|9045.4|9045.1|9043.4|137
1686732000000|2023-06-14 08:40:00|9046.5|9045|9044.5|9043|9047.3|9045.4|9044.2|9042.7|163
1686732300000|2023-06-14 08:45:00|9044.4|9042.9|9044|9042.5|9045.2|9043.7|9043.7|9042.2|124
1686732600000|2023-06-14 08:50:00|9043.9|9042.4|9041.9|9040.4|9044.7|9043.2|9041.9|9040.4|114
1686732900000|2023-06-14 08:55:00|9042|9040.5|9043.2|9041.7|9044.4|9042.9|9041.1|9039.6|135
1686733200000|2023-06-14 09:00:00|9043.1|9041.6|9041.1|9039.6|9043.7|9042.2|9040.9|9039.4|155
1686733500000|2023-06-14 09:05:00|9041|9039.5|9039.4|9037|9041.4|9039.9|9039.4|9037|184
1686733800000|2023-06-14 09:10:00|9039.5|9037.1|9040|9037.6|9040.2|9038.3|9037.3|9034.9|255
1686734100000|2023-06-14 09:15:00|9039.9|9037.5|9040.5|9039|9041.3|9039.8|9038.6|9037.1|219
1686734400000|2023-06-14 09:20:00|9040.6|9039.1|9038|9036.5|9041|9039.5|9038|9036.5|164
1686734700000|2023-06-14 09:25:00|9037.9|9036.4|9033.7|9032.2|9038|9036.5|9033.6|9032.1|204
1686735000000|2023-06-14 09:30:00|9033.8|9032.3|9024.5|9023|9033.9|9032.4|9024|9021.9|271
1686735300000|2023-06-14 09:35:00|9024.7|9023.2|9030.5|9029|9030.8|9029.3|9024.6|9023.1|185
1686735600000|2023-06-14 09:40:00|9030.6|9029.1|9029.1|9026.7|9030.9|9029.4|9027.4|9025.9|148
1686735900000|2023-06-14 09:45:00|9029|9026.6|9028.6|9026.2|9029.6|9027.2|9026.9|9025.2|119
1686736200000|2023-06-14 09:50:00|9028.5|9026.1|9027|9025.5|9029|9027.5|9026.6|9025.1|188
1686736500000|2023-06-14 09:55:00|9027.1|9025.6|9029.2|9027.7|9029.2|9027.7|9026.7|9025.2|168
1686736800000|2023-06-14 10:00:00|9029.1|9027.6|9027.3|9025.8|9031.4|9029.9|9026.8|9025.3|155
1686737100000|2023-06-14 10:05:00|9027.6|9026.1|9028|9026.5|9029.2|9027.7|9027.5|9026|131
1686737400000|2023-06-14 10:10:00|9027.9|9026.4|9027.5|9026|9028|9026.5|9024.6|9023.1|134
1686737700000|2023-06-14 10:15:00|9027.6|9026.1|9027.8|9026.3|9030.2|9028.7|9027.4|9025.8|177
1686738000000|2023-06-14 10:20:00|9028|9026.5|9028.8|9026.4|9029|9027.3|9027.9|9025.6|83
1686738300000|2023-06-14 10:25:00|9028.7|9026.3|9026.8|9025.3|9029.5|9028|9026.3|9024.8|109
1686738600000|2023-06-14 10:30:00|9026.7|9025.2|9027.7|9026.2|9028.3|9026.8|9026.6|9025.1|111
1686738900000|2023-06-14 10:35:00|9027.9|9026.4|9026.9|9025.4|9029.1|9027.6|9025.9|9024.4|187
1686739200000|2023-06-14 10:40:00|9027|9025.5|9026.5|9025|9027.4|9025.9|9025.4|9023.9|130
1686739500000|2023-06-14 10:45:00|9026.6|9025.1|9026.8|9025.3|9027.2|9025.7|9025.7|9024.2|132
1686739800000|2023-06-14 10:50:00|9026.6|9025.1|9029.3|9027.8|9029.3|9027.8|9025.5|9023.3|148
1686740100000|2023-06-14 10:55:00|9029.4|9027.9|9028.4|9026.9|9029.9|9028.1|9026.5|9024.9|166
1686740400000|2023-06-14 11:00:00|9028.6|9027.1|9032|9030.5|9032.5|9031|9028|9026.5|159
1686740700000|2023-06-14 11:05:00|9032.1|9030.6|9030.7|9029.2|9032.8|9031.3|9030|9028.5|140
1686741000000|2023-06-14 11:10:00|9030.8|9029.3|9028.4|9026.9|9030.8|9029.3|9028|9026.5|146
1686741300000|2023-06-14 11:15:00|9028.3|9026.8|9028.5|9027|9029.3|9027.8|9027.7|9026.2|130
1686741600000|2023-06-14 11:20:00|9028.4|9026.9|9025.6|9024.1|9028.4|9026.9|9025|9023.5|119
1686741900000|2023-06-14 11:25:00|9025.5|9024|9027.4|9025.9|9027.5|9026|9025|9023.5|134
1686742200000|2023-06-14 11:30:00|9027.5|9026|9023.8|9022.3|9027.5|9026|9023.5|9022|161
1686742500000|2023-06-14 11:35:00|9023.7|9022.2|9026.8|9025.3|9028.4|9026.9|9023.7|9022.2|189
1686742800000|2023-06-14 11:40:00|9027|9025.5|9025.3|9023.8|9027.3|9025.8|9024.8|9023.3|150
1686743100000|2023-06-14 11:45:00|9025.4|9023.9|9025.6|9024.1|9026|9024.5|9024.1|9022.6|171
1686743400000|2023-06-14 11:50:00|9025.8|9024.3|9026.5|9025|9026.9|9025.4|9023.1|9021.6|185
1686743700000|2023-06-14 11:55:00|9026.6|9025.1|9026.8|9025.3|9028|9026.5|9024.9|9023.4|248
1686744000000|2023-06-14 12:00:00|9026.7|9025.2|9023.9|9022.4|9027.1|9025.6|9021.9|9020.4|222
1686744300000|2023-06-14 12:05:00|9023.8|9022.3|9022.5|9021|9023.8|9022.3|9021.4|9019.9|198
1686744600000|2023-06-14 12:10:00|9022.4|9020.9|9015.3|9013.8|9023.2|9021.7|9015.3|9013.8|238
1686744900000|2023-06-14 12:15:00|9015.5|9014|9013.1|9011.6|9016.1|9014.6|9012.5|9011|260
1686745200000|2023-06-14 12:20:00|9013.3|9011.8|9010.7|9009.2|9015|9013.5|9009.2|9007.7|351
1686745500000|2023-06-14 12:25:00|9010.8|9009.3|9010.5|9006.4|9012.6|9011.1|9008.5|9006.1|297
1686745800000|2023-06-14 12:30:00|9010.1|9006.8|9001.5|9000|9011.7|9009.2|9001.5|8999.7|714
1686746100000|2023-06-14 12:35:00|9002.1|9000.6|9002.4|9000.9|9006.3|9004.3|8998.6|8997.1|441
1686746400000|2023-06-14 12:40:00|9002.3|9000.8|8992.9|8991.4|9002.4|9000.9|8992.6|8991.1|407
1686746700000|2023-06-14 12:45:00|8992.8|8991.3|9001.7|9000.2|9002.1|9000.6|8991.6|8990.1|417
1686747000000|2023-06-14 12:50:00|9001.9|9000.4|8993|8991.5|9001.9|9000.4|8993|8991.5|291
1686747300000|2023-06-14 12:55:00|8993.3|8991.8|8990|8988.5|8993.3|8991.8|8989.1|8987.6|265
1686747600000|2023-06-14 13:00:00|8989.9|8988.4|8993.9|8992.4|8994.1|8992.6|8989|8987.5|337
1686747900000|2023-06-14 13:05:00|8993.6|8992.1|8996.1|8994.6|8998.1|8996.6|8993.6|8992.1|339
1686748200000|2023-06-14 13:10:00|8996.2|8994.7|8994.6|8993.1|8996.6|8995.1|8990.4|8988.9|274
1686748500000|2023-06-14 13:15:00|8994.7|8993.2|8987.7|8986.2|8995|8993.5|8986.5|8985|262
1686748800000|2023-06-14 13:20:00|8987.8|8986.3|8985.1|8983.6|8988.6|8987.1|8985.1|8983.6|197
1686749100000|2023-06-14 13:25:00|8985|8983.5|8989.6|8988.1|8989.6|8988.1|8984|8982.5|217
1686749400000|2023-06-14 13:30:00|8989.8|8988.3|8983.8|8982.3|8990.2|8988.7|8983.8|8982.3|396
1686749700000|2023-06-14 13:35:00|8983.9|8982.4|8979.1|8977.6|8984.1|8982.5|8977.9|8976.4|395
1686750000000|2023-06-14 13:40:00|8979|8977.5|8983.2|8981.7|8983.3|8981.8|8978.2|8976.7|259
1686750300000|2023-06-14 13:45:00|8983.1|8981.6|8979.7|8978.2|8984.5|8983|8979.7|8978.2|235
1686750600000|2023-06-14 13:50:00|8979.8|8978.3|8980.4|8978.9|8983.7|8982.2|8979.8|8978.3|245
1686750900000|2023-06-14 13:55:00|8980.3|8978.8|8979.2|8977.7|8984.5|8983|8979|8977.5|282
1686751200000|2023-06-14 14:00:00|8979.1|8977.6|8978.7|8977.2|8980.9|8979.4|8976.2|8974.3|326
1686751500000|2023-06-14 14:05:00|8978.8|8977.3|8980.5|8979|8980.5|8979|8975.9|8974.4|228
1686751800000|2023-06-14 14:10:00|8980.4|8978.9|8980|8978.5|8983.7|8982.2|8979.2|8977.7|245
1686752100000|2023-06-14 14:15:00|8979.9|8978.4|8977.4|8975.9|8980|8978.5|8976.5|8975|228
1686752400000|2023-06-14 14:20:00|8977.3|8975.8|8972.5|8971|8977.4|8975.9|8972.4|8970.9|230
1686752700000|2023-06-14 14:25:00|8972.4|8970.9|8972.9|8971.4|8973.4|8971.9|8970.5|8969|216
1686753000000|2023-06-14 14:30:00|8973|8971.5|8976.1|8974.6|8976.1|8974.6|8971.1|8969.6|211
1686753300000|2023-06-14 14:35:00|8976|8974.5|8973.9|8972.4|8977.1|8975.6|8973.3|8971.8|201
1686753600000|2023-06-14 14:40:00|8973.8|8972.3|8972.4|8970.9|8973.9|8972.4|8971.1|8969.6|195
1686753900000|2023-06-14 14:45:00|8972.7|8971.2|8976.6|8975.1|8976.8|8975.3|8972.7|8971.2|206
1686754200000|2023-06-14 14:50:00|8976.7|8975.2|8978|8976.5|8978.1|8976.6|8975.5|8974|213
1686754500000|2023-06-14 14:55:00|8978.4|8976.9|8978.8|8977.3|8980.2|8978.7|8978.1|8976.6|266
1686754800000|2023-06-14 15:00:00|8979.1|8977.6|8981|8979.5|8983.7|8982.2|8979.1|8977.6|333
1686755100000|2023-06-14 15:05:00|8980.9|8979.4|8979.2|8977.7|8984|8982.5|8979.1|8977.6|194
1686755400000|2023-06-14 15:10:00|8979.1|8977.6|8980.5|8979|8982|8980.5|8979|8977.5|150
1686755700000|2023-06-14 15:15:00|8980.1|8978.6|8977.2|8975.7|8980.1|8978.6|8976.5|8975|141
1686756000000|2023-06-14 15:20:00|8977.3|8975.8|8977.6|8976.1|8978.2|8976.7|8976.9|8975.4|147
1686756300000|2023-06-14 15:25:00|8977.5|8976|8974.9|8973.4|8977.6|8976.1|8974.9|8973.4|146
1686756600000|2023-06-14 15:30:00|8974.5|8973|8974.2|8972.7|8974.6|8973.1|8971.3|8969.8|183
1686756900000|2023-06-14 15:35:00|8974.1|8972.6|8975.3|8973.8|8976|8974.5|8973.9|8972.4|132
1686757200000|2023-06-14 15:40:00|8975.2|8973.7|8974.6|8973.1|8976|8974.5|8974.1|8972.6|175
1686757500000|2023-06-14 15:45:00|8974.5|8973|8975.8|8974.3|8975.9|8974.4|8974|8972.5|144
1686757800000|2023-06-14 15:50:00|8975.9|8974.4|8974.7|8973.2|8976.1|8974.6|8973.9|8972.4|118
1686758100000|2023-06-14 15:55:00|8974.6|8973.1|8973.8|8972.3|8975.6|8974.1|8973.8|8972.3|85
1686758400000|2023-06-14 16:00:00|8973.7|8972.2|8974.8|8973.3|8975.1|8973.6|8973.3|8971.8|134
1686758700000|2023-06-14 16:05:00|8974.7|8973.2|8974.1|8972.6|8975.4|8973.9|8973.8|8972.3|123
1686759000000|2023-06-14 16:10:00|8974.2|8972.7|8972.6|8971.1|8974.2|8972.7|8972.2|8970.7|91
1686759300000|2023-06-14 16:15:00|8972.5|8971|8971.4|8969.9|8972.8|8971.3|8970.8|8969.3|144
1686759600000|2023-06-14 16:20:00|8971.5|8970|8969.4|8967.9|8971.5|8970|8968.9|8967.4|105
1686759900000|2023-06-14 16:25:00|8969.3|8967.8|8967.2|8965.7|8969.9|8968.4|8966.8|8965.3|120
1686760200000|2023-06-14 16:30:00|8967.3|8965.8|8966.8|8965.3|8970.6|8969.1|8966.3|8964.8|145
1686760500000|2023-06-14 16:35:00|8967.1|8965.6|8970.2|8968.7|8970.5|8969|8966.4|8964.9|93
1686760800000|2023-06-14 16:40:00|8970.1|8968.6|8972.5|8971|8972.7|8971.2|8970.1|8968.6|98
1686761100000|2023-06-14 16:45:00|8972.2|8970.7|8970.3|8968.8|8972.5|8971|8969.8|8968.3|110
1686761400000|2023-06-14 16:50:00|8970.4|8968.9|8970.5|8969|8971.2|8969.7|8969.7|8968.2|112
1686761700000|2023-06-14 16:55:00|8970.6|8969.1|8968.3|8966.8|8970.6|8969.1|8967.3|8965.8|173
1686762000000|2023-06-14 17:00:00|8968.2|8966.7|8973.2|8971.7|8973.3|8971.8|8966.4|8964.9|185
1686762300000|2023-06-14 17:05:00|8973.1|8971.6|8973.2|8971.7|8973.4|8971.9|8972.3|8970.8|83
1686762600000|2023-06-14 17:10:00|8972.8|8971.3|8971.3|8969.8|8973.2|8971.7|8971.3|8969.8|81
1686762900000|2023-06-14 17:15:00|8971.4|8969.9|8972|8970.5|8972.4|8970.9|8971.3|8969.8|86
1686763200000|2023-06-14 17:20:00|8971.9|8970.4|8972.7|8971.2|8973.1|8971.6|8971.8|8970.3|114
1686763500000|2023-06-14 17:25:00|8972.6|8971.1|8977.2|8975.7|8977.4|8975.9|8972.6|8971.1|186
1686763800000|2023-06-14 17:30:00|8977|8975.5|8977.6|8976.1|8979.8|8978.3|8976.7|8975.2|138
1686764100000|2023-06-14 17:35:00|8977.7|8976.2|8976.6|8975.1|8978.5|8977|8976.5|8975|107
1686764400000|2023-06-14 17:40:00|8976.5|8975|8975.1|8973.6|8978.2|8976.7|8974.8|8973.3|152
1686764700000|2023-06-14 17:45:00|8975|8973.5|8980|8978.5|8980.2|8978.7|8974.8|8973.3|203
1686765000000|2023-06-14 17:50:00|8980.1|8978.6|8977.8|8976.3|8980.4|8978.9|8977.7|8975.5|189
1686765300000|2023-06-14 17:55:00|8977.9|8976.4|8983.1|8978.1|8988.5|8983.5|8975.6|8972.9|352
1686765600000|2023-06-14 18:00:00|8982.5|8977.5|9013|9009.8|9018.9|9015.7|8981.4|8976.4|1684
1686765900000|2023-06-14 18:05:00|9012.9|9010.7|9024.8|9022.8|9031|9028.6|9012.9|9010.7|1067
1686766200000|2023-06-14 18:10:00|9024.4|9022.6|9013.6|9011.2|9025.2|9022.8|9013.5|9011.1|1024
1686766500000|2023-06-14 18:15:00|9013.8|9011.4|9019.3|9016.9|9021|9019.2|9009.3|9006.9|730
1686766800000|2023-06-14 18:20:00|9019.2|9016.8|9022.5|9020.1|9024.3|9022.3|9015.8|9013.8|631
1686767100000|2023-06-14 18:25:00|9022.6|9020.2|9022.6|9020.2|9026.5|9024.1|9020.3|9017.9|535
1686767400000|2023-06-14 18:30:00|9022.8|9020.4|9017.4|9015|9024.9|9022.5|9011.6|9009.2|897
1686767700000|2023-06-14 18:35:00|9017.9|9015.5|9007.8|9005.4|9018.4|9016|8999.7|8997.3|1065
1686768000000|2023-06-14 18:40:00|9007.5|9005.1|8996.4|8994|9007.5|9005.1|8993.5|8991.1|970
1686768300000|2023-06-14 18:45:00|8996.2|8993.8|8990.5|8988.1|9001.9|8999.5|8990.4|8988|888
1686768600000|2023-06-14 18:50:00|8990.1|8987.7|8992.2|8989.8|8997|8995.2|8986.8|8985.3|873
1686768900000|2023-06-14 18:55:00|8992.4|8990|8997.2|8994.8|9002.6|9000.2|8992.1|8989.7|878
1686769200000|2023-06-14 19:00:00|8997.4|8995|8995.2|8993.7|8998.2|8996|8991.8|8989.7|748
1686769500000|2023-06-14 19:05:00|8995.6|8994.1|8994|8991.6|8997.7|8995.3|8991.4|8989|495
1686769800000|2023-06-14 19:10:00|8993.9|8991.5|8997.1|8995.6|8997.1|8995.6|8991.4|8989|414
1686770100000|2023-06-14 19:15:00|8997|8995.5|9006.1|9003.7|9007.1|9005|8997|8995.5|703
1686770400000|2023-06-14 19:20:00|9006.2|9003.8|9008.9|9007.4|9009.4|9007.9|9004.7|9002.7|522
1686770700000|2023-06-14 19:25:00|9008.8|9007.3|9018.1|9016.6|9018.9|9017.4|9007.7|9006.2|394
1686771000000|2023-06-14 19:30:00|9018|9016.5|9010.5|9009|9020.1|9018.6|9009.9|9008.2|536
1686771300000|2023-06-14 19:35:00|9010.4|9008.9|9013.6|9012.1|9015.2|9012.8|9009.2|9007.7|404
1686771600000|2023-06-14 19:40:00|9014.1|9012.6|9014.3|9011.9|9015.7|9013.8|9012.4|9010.9|349
1686771900000|2023-06-14 19:45:00|9014.5|9012.1|9013.7|9012.2|9017.1|9015.2|9013.5|9011.8|305
1686772200000|2023-06-14 19:50:00|9013.8|9012.3|9013.9|9012.4|9017.1|9015.6|9013.2|9011.7|352
1686772500000|2023-06-14 19:55:00|9013.7|9012.2|9016.3|9014.8|9017|9015.5|9012.7|9011.2|355
1686772800000|2023-06-14 20:00:00|9016.4|9014.9|9017.5|9016|9019.1|9017.1|9016.4|9014.9|267
1686773100000|2023-06-14 20:05:00|9017.6|9016.1|9012.6|9011.1|9017.9|9016.1|9012.6|9011|211
1686773400000|2023-06-14 20:10:00|9013|9010.6|9012.2|9009.8|9013|9010.8|9011.2|9009.4|310
1686773700000|2023-06-14 20:15:00|9012.1|9009.7|9011.4|9009|9012.7|9010.3|9011.3|9008.9|237
1686774000000|2023-06-14 20:20:00|9011.5|9009.1|9010.9|9008.5|9011.5|9009.1|9009.2|9006.9|129
1686774300000|2023-06-14 20:25:00|9011|9008.6|9011.5|9009.1|9012.5|9010.1|9011|9008.6|173
1686774600000|2023-06-14 20:30:00|9011.6|9009.2|9010.2|9007.8|9012.2|9009.8|9008.8|9006.4|71
1686774900000|2023-06-14 20:35:00|9010.5|9008.1|9012.6|9010.2|9013.1|9010.7|9010.3|9008.1|112
1686775200000|2023-06-14 20:40:00|9012.5|9010.1|9013.9|9011.5|9014.2|9011.8|9012.3|9009.9|71
1686775500000|2023-06-14 20:45:00|9014.1|9011.7|9012.1|9009.7|9014.8|9012.4|9011.9|9009.5|123
1686775800000|2023-06-14 20:50:00|9012.2|9009.8|9013.9|9011.5|9014.5|9012.1|9012|9009.6|118
1686776100000|2023-06-14 20:55:00|9014.6|9010.7|9013.5|9007|9015|9011.1|9013.5|9007|254
1686776400000|2023-06-14 21:00:00|9014|9007.5|9013|9006.5|9020.2|9013.7|9009|9002.5|27
1686776700000|2023-06-14 21:05:00|9013.1|9006.6|9012.9|9006.4|9013.3|9006.8|9012.7|9006.2|16
1686777000000|2023-06-14 21:10:00|9012.8|9006.3|9013.1|9006.6|9013.4|9006.9|9012.7|9006.2|17
1686777300000|2023-06-14 21:15:00|9013.3|9006.8|9013.5|9007|9013.5|9007|9013.3|9006.8|5
1686777600000|2023-06-14 21:20:00|9013.6|9007.1|9013.2|9006.7|9013.7|9007.2|9013.1|9006.6|30
1686777900000|2023-06-14 21:25:00|9013.3|9006.8|9013.4|9006.9|9013.7|9007.2|9013.2|9006.7|25
1686778200000|2023-06-14 21:30:00|9013.3|9006.8|9013.1|9006.6|9013.4|9006.9|9013.1|9006.6|32
1686778500000|2023-06-14 21:35:00|9013|9006.5|9013.2|9006.7|9013.3|9006.8|9013|9006.5|134
1686778800000|2023-06-14 21:40:00|9013.1|9006.6|9013.1|9006.6|9013.4|9006.9|9012.9|9006.4|136
1686779100000|2023-06-14 21:45:00|9013|9006.5|9009.7|9003.2|9013.2|9006.7|9009.2|9002.7|144
1686779400000|2023-06-14 21:50:00|9009.6|9003.1|9012|9005.5|9013|9006.5|9009.3|9002.8|222
1686779700000|2023-06-14 21:55:00|9012.1|9005.6|9010.6|9004.1|9013.4|9006.9|9008.2|9001.7|118
1686780000000|2023-06-14 22:00:00|9010.4|9003.9|9009.9|9005.8|9012.7|9007.6|9009.9|9003.8|162
1686780300000|2023-06-14 22:05:00|9009.1|9006.6|9009.1|9006.3|9009.6|9006.7|9008.8|9006.1|53
1686780600000|2023-06-14 22:10:00|9009|9006.5|9009.9|9007.5|9010.2|9007.7|9009|9006.4|73
1686780900000|2023-06-14 22:15:00|9010|9007.6|9009.2|9006.8|9010.1|9007.7|9008.9|9006.5|33
1686781200000|2023-06-14 22:20:00|9008.6|9006.2|9008|9005.6|9008.8|9006.4|9007.8|9005.4|23
1686781500000|2023-06-14 22:25:00|9007.9|9005.5|9007.9|9005.5|9008.2|9005.8|9007.8|9005.4|28
1686781800000|2023-06-14 22:30:00|9007.8|9005.4|9007.1|9004.7|9008.7|9006.3|9007|9004.6|58
1686782100000|2023-06-14 22:35:00|9007.2|9004.8|9005.9|9003.5|9007.7|9005.3|9005.8|9003.4|56
1686782400000|2023-06-14 22:40:00|9006.3|9003.9|9006.8|9004.4|9006.9|9004.7|9006.1|9003.9|28
1686782700000|2023-06-14 22:45:00|9007.1|9004.7|9008.8|9006.4|9008.8|9006.4|9006.6|9004.2|47
1686783000000|2023-06-14 22:50:00|9008.9|9006.5|9008.1|9005.7|9009|9006.6|9008.1|9005.7|39
1686783300000|2023-06-14 22:55:00|9008.2|9005.8|9008.7|9006.3|9008.8|9006.4|9008.1|9005.7|16
1686783600000|2023-06-14 23:00:00|9008.8|9006.4|9009.6|9007.2|9010|9007.6|9008.8|9006.4|51
1686783900000|2023-06-14 23:05:00|9009.5|9007.1|9008.2|9005.8|9009.5|9007.1|9007.6|9005.3|54
1686784200000|2023-06-14 23:10:00|9008.1|9005.7|9008.9|9006.5|9009.3|9006.9|9007.5|9005.1|43
1686784500000|2023-06-14 23:15:00|9008.8|9006.4|9008.6|9006.2|9009.6|9007.2|9008.5|9006.1|48
1686784800000|2023-06-14 23:20:00|9008.5|9006.1|9007.7|9005.3|9008.7|9006.3|9007.5|9005.1|71
1686785100000|2023-06-14 23:25:00|9007.8|9005.4|9006.1|9003.7|9007.8|9005.4|9005.8|9003.7|53
1686785400000|2023-06-14 23:30:00|9006.2|9003.8|9006.4|9004|9006.6|9004.2|9005.3|9002.9|54
1686785700000|2023-06-14 23:35:00|9006.3|9003.9|9006.4|9004|9006.5|9004.1|9006.1|9003.7|39
1686786000000|2023-06-14 23:40:00|9006.5|9004.1|9006.5|9004.1|9006.8|9004.4|9006.2|9003.8|41
1686786300000|2023-06-14 23:45:00|9006.6|9004.2|9005.3|9002.9|9006.7|9004.3|9005.2|9002.8|57
1686786600000|2023-06-14 23:50:00|9005.2|9002.8|9004.4|9002|9005.2|9003.2|9004.3|9002|58
1686786900000|2023-06-14 23:55:00|9004.5|9002.1|9003.7|9001.3|9004.6|9002.2|9003.7|9001.3|58
1686787200000|2023-06-15 00:00:00|9003.5|9001.1|9003|9001.5|9003.9|9001.5|9001.3|8999.3|80
1686787500000|2023-06-15 00:05:00|9002.9|9001.4|9004.3|9002.8|9004.4|9002.8|9002.6|9001.1|21
1686787800000|2023-06-15 00:10:00|9004.2|9002.7|9005|9003.5|9005.6|9003.6|9003.7|9001.3|51
1686788100000|2023-06-15 00:15:00|9005.1|9003.6|9005.4|9003.9|9005.5|9004|9005.1|9003.6|43
1686788400000|2023-06-15 00:20:00|9005.5|9004|9007|9005.5|9007.2|9005.7|9005.5|9004|44
1686788700000|2023-06-15 00:25:00|9006.9|9005.4|9006.1|9004.6|9007.1|9005.6|9005.7|9004.2|31
1686789000000|2023-06-15 00:30:00|9006.2|9004.7|9005.7|9004.2|9006.6|9004.7|9005.7|9003.7|23
1686789300000|2023-06-15 00:35:00|9005.8|9004.3|9007.8|9006.3|9007.8|9006.3|9005.6|9004.1|73
1686789600000|2023-06-15 00:40:00|9008.2|9005.8|9007.2|9005.7|9008.3|9005.9|9006.4|9004.7|112
1686789900000|2023-06-15 00:45:00|9007.1|9005.6|9006.7|9004.3|9007.5|9005.6|9006.4|9004|55
1686790200000|2023-06-15 00:50:00|9006.1|9004.6|9008.5|9007|9008.7|9007|9005.5|9004|138
1686790500000|2023-06-15 00:55:00|9008.3|9006.8|9008.3|9006.8|9009.3|9007.8|9008|9006.2|84
1686790800000|2023-06-15 01:00:00|9008.4|9006.9|9011.3|9009.8|9012.1|9010.1|9008.4|9006.7|126
1686791100000|2023-06-15 01:05:00|9011.4|9009.9|9013.8|9011.4|9016|9013.6|9011.1|9009.6|132
1686791400000|2023-06-15 01:10:00|9013.7|9011.3|9021.4|9019|9022.4|9020.9|9013.7|9011.3|235
1686791700000|2023-06-15 01:15:00|9020.6|9019.1|9020.4|9018.9|9022.4|9020.8|9019.2|9017.3|167
1686792000000|2023-06-15 01:20:00|9020.2|9018.7|9022.3|9019.9|9023.2|9020.8|9018.9|9016.5|161
1686792300000|2023-06-15 01:25:00|9022.4|9020|9022.7|9020.3|9023.9|9021.5|9022.2|9019.8|107
1686792600000|2023-06-15 01:30:00|9022.8|9020.4|9026.4|9024|9026.6|9024.2|9020.7|9018.3|240
1686792900000|2023-06-15 01:35:00|9026.3|9023.9|9023.7|9021.3|9026.4|9024.2|9023.2|9020.8|162
1686793200000|2023-06-15 01:40:00|9023.6|9021.2|9025.9|9023.5|9025.9|9023.5|9023.4|9021|123
1686793500000|2023-06-15 01:45:00|9026|9023.6|9026.9|9024.5|9027.3|9024.9|9024.6|9022.2|133
1686793800000|2023-06-15 01:50:00|9026.8|9024.4|9028|9025.6|9028|9025.6|9025|9022.7|91
1686794100000|2023-06-15 01:55:00|9027.9|9025.5|9032.1|9029.7|9032.8|9030.4|9027.7|9025.5|142
1686794400000|2023-06-15 02:00:00|9032|9029.6|9028.6|9026.2|9033.4|9031|9028.1|9025.7|210
1686794700000|2023-06-15 02:05:00|9028.8|9026.4|9030.5|9028.1|9030.9|9028.5|9027.4|9025|178
1686795000000|2023-06-15 02:10:00|9030.3|9027.9|9034|9031.6|9035.4|9033.6|9030.3|9027.9|172
1686795300000|2023-06-15 02:15:00|9034.1|9031.7|9031.5|9030|9034.1|9031.7|9029.9|9027.5|168
1686795600000|2023-06-15 02:20:00|9031.2|9029.7|9033.8|9032.3|9035|9032.8|9031|9029.1|126
1686795900000|2023-06-15 02:25:00|9033.4|9031.9|9033.9|9031.5|9035|9032.6|9032.5|9030.5|163
1686796200000|2023-06-15 02:30:00|9034.3|9031.9|9035.3|9032.9|9035.8|9033.9|9033.4|9031|148
1686796500000|2023-06-15 02:35:00|9034.6|9033.1|9033.3|9031.8|9035.5|9033.6|9032.8|9030.9|142
1686796800000|2023-06-15 02:40:00|9033.4|9031.9|9034.3|9031.9|9035.9|9034.1|9033.4|9031.7|115
1686797100000|2023-06-15 02:45:00|9034.2|9031.8|9033.7|9032.2|9034.3|9032.6|9032.3|9030.5|105
1686797400000|2023-06-15 02:50:00|9033.6|9032.1|9033.7|9032.2|9034|9032.5|9032.9|9031.4|58
1686797700000|2023-06-15 02:55:00|9034.1|9032.6|9033.1|9030.7|9034.1|9032.6|9031.8|9030|96
1686798000000|2023-06-15 03:00:00|9033|9030.6|9033.5|9031.1|9034.4|9032|9032.7|9030.6|67
1686798300000|2023-06-15 03:05:00|9033.6|9031.2|9031.4|9029|9034|9031.6|9031.2|9028.8|88
1686798600000|2023-06-15 03:10:00|9031.5|9029.1|9030.9|9029.4|9031.8|9030.1|9030.1|9028.2|83
1686798900000|2023-06-15 03:15:00|9031|9029.5|9032.9|9031.4|9033|9031.5|9031|9029.5|57
1686799200000|2023-06-15 03:20:00|9032.8|9031.3|9032.6|9031.1|9033.2|9031.7|9032.5|9031|37
1686799500000|2023-06-15 03:25:00|9032.5|9031|9033.1|9031.6|9033.1|9031.6|9032.2|9030.7|27
1686799800000|2023-06-15 03:30:00|9033.2|9031.7|9031.5|9030|9033.2|9031.7|9031.3|9029.8|55
1686800100000|2023-06-15 03:35:00|9031.6|9030.1|9032.5|9031|9032.5|9031|9031.5|9030|33
1686800400000|2023-06-15 03:40:00|9032.4|9030.9|9033.9|9031.5|9034.8|9032.8|9032|9030.1|89
1686800700000|2023-06-15 03:45:00|9034|9031.6|9036.1|9034.6|9036.4|9034.8|9033.9|9031.5|100
1686801000000|2023-06-15 03:50:00|9036|9034.5|9035.4|9033|9036.6|9034.7|9034.9|9032.5|49
1686801300000|2023-06-15 03:55:00|9035.5|9033.1|9035|9032.6|9036.6|9034.2|9034.9|9032.5|67
1686801600000|2023-06-15 04:00:00|9034.9|9032.5|9035.4|9033.9|9037|9035.5|9034.9|9032.5|103
1686801900000|2023-06-15 04:05:00|9035.5|9034|9038.9|9037.4|9040.2|9038.7|9035.1|9033.6|94
1686802200000|2023-06-15 04:10:00|9038.6|9037.1|9038.6|9037.1|9039.6|9038.1|9038.2|9036.7|33
1686802500000|2023-06-15 04:15:00|9038.5|9037|9035.5|9034|9038.5|9037|9035.2|9033.7|70
1686802800000|2023-06-15 04:20:00|9035.6|9034.1|9035.6|9034.1|9036|9034.5|9034.6|9033.1|48
1686803100000|2023-06-15 04:25:00|9035.7|9034.2|9037|9035.5|9037|9035.5|9035.7|9034.2|49
1686803400000|2023-06-15 04:30:00|9036.9|9035.4|9036.2|9033.8|9037.2|9035.4|9035.2|9033.4|65
1686803700000|2023-06-15 04:35:00|9036.1|9033.7|9035.5|9034|9036.1|9034.3|9035.3|9032.9|46
1686804000000|2023-06-15 04:40:00|9035.6|9034.1|9036.6|9035.1|9036.7|9035.1|9035.6|9033.7|76
1686804300000|2023-06-15 04:45:00|9036.5|9035|9038.5|9036.1|9038.5|9036.5|9035.9|9034.4|76
1686804600000|2023-06-15 04:50:00|9038.6|9036.2|9040|9038.5|9040|9038.5|9038.6|9036.2|69
1686804900000|2023-06-15 04:55:00|9040.1|9038.6|9040.1|9038.6|9040.2|9038.7|9039|9037.5|45
1686805200000|2023-06-15 05:00:00|9040.5|9039|9043.7|9042.2|9044.2|9042.7|9040.5|9039|107
1686805500000|2023-06-15 05:05:00|9043.8|9042.3|9046.1|9044.6|9046.2|9044.7|9043.2|9041.7|107
1686805800000|2023-06-15 05:10:00|9046|9044.5|9045.7|9043.3|9047|9044.6|9043.9|9041.9|118
1686806100000|2023-06-15 05:15:00|9045.8|9043.4|9043|9041.5|9045.8|9043.4|9043|9041.5|96
1686806400000|2023-06-15 05:20:00|9042.9|9041.4|9043.1|9041.6|9043.7|9042.2|9042.2|9040.6|92
1686806700000|2023-06-15 05:25:00|9043.2|9041.7|9037.8|9035.4|9044.4|9042|9037.3|9035.3|157
1686807000000|2023-06-15 05:30:00|9037.4|9035|9034.2|9031.8|9037.4|9035|9034.1|9031.7|174
1686807300000|2023-06-15 05:35:00|9034.1|9031.7|9035.8|9033.4|9036.6|9034.2|9032.4|9030|168
1686807600000|2023-06-15 05:40:00|9035.9|9033.5|9035.4|9033|9037.5|9035.6|9035|9032.6|156
1686807900000|2023-06-15 05:45:00|9035.5|9033.1|9034.7|9032.3|9035.8|9033.4|9033.1|9031|172
1686808200000|2023-06-15 05:50:00|9034.8|9032.4|9033.2|9030.8|9035.1|9032.7|9030.4|9028|176
1686808500000|2023-06-15 05:55:00|9033.3|9030.9|9034.4|9032|9034.4|9032|9030.9|9028.5|161
1686808800000|2023-06-15 06:00:00|9034.3|9031.9|9035.8|9033.4|9037.9|9036.4|9033|9030.6|318
1686809100000|2023-06-15 06:05:00|9035.9|9033.5|9039.5|9037.1|9041.2|9039|9035|9033.3|286
1686809400000|2023-06-15 06:10:00|9039.6|9037.2|9038.6|9036.2|9041.1|9038.9|9037.5|9035.5|188
1686809700000|2023-06-15 06:15:00|9038.7|9036.3|9040.4|9038.9|9041|9039|9036.8|9034.5|245
1686810000000|2023-06-15 06:20:00|9040.5|9039|9042.5|9041|9044.6|9043.1|9040.5|9039|222
1686810300000|2023-06-15 06:25:00|9042.6|9041.1|9045.7|9043.3|9045.8|9043.9|9039.8|9038.3|188
1686810600000|2023-06-15 06:30:00|9045.8|9043.4|9046.1|9044.6|9046.8|9044.9|9043.9|9042.4|134
1686810900000|2023-06-15 06:35:00|9046|9044.5|9048.7|9047.2|9049.5|9048|9045.6|9044.1|153
1686811200000|2023-06-15 06:40:00|9049.1|9046.7|9047.8|9045.4|9049.1|9046.7|9044.6|9042.9|169
1686811500000|2023-06-15 06:45:00|9047.7|9045.3|9048.8|9046.4|9049.6|9047.5|9046.5|9044.1|137
1686811800000|2023-06-15 06:50:00|9048.7|9046.3|9047.2|9045.7|9050.5|9049|9047.2|9045.7|173
1686812100000|2023-06-15 06:55:00|9047.1|9045.6|9046.8|9045.3|9050|9048.5|9044.9|9043.4|232
1686812400000|2023-06-15 07:00:00|9046.1|9044.6|9050.6|9049.1|9050.7|9049.2|9044.5|9043|245
1686812700000|2023-06-15 07:05:00|9050.4|9048.9|9054.2|9052.7|9054.3|9052.8|9049|9046.6|256
1686813000000|2023-06-15 07:10:00|9054.3|9052.8|9053.9|9052.4|9057|9055.5|9051.9|9050.4|253
1686813300000|2023-06-15 07:15:00|9053.8|9052.3|9048.7|9047.2|9054|9052.5|9048.7|9047.2|271
1686813600000|2023-06-15 07:20:00|9048.6|9047.1|9044.9|9043.4|9048.8|9047.3|9044.8|9043.3|206
1686813900000|2023-06-15 07:25:00|9045|9043.5|9044.6|9043.1|9045.4|9043.9|9042.5|9040.9|205
1686814200000|2023-06-15 07:30:00|9044.9|9043.4|9045.3|9042.9|9046.3|9044.8|9040.6|9038.2|288
1686814500000|2023-06-15 07:35:00|9044.5|9043|9044|9042.5|9044.9|9043.2|9042.6|9041.1|193
1686814800000|2023-06-15 07:40:00|9043.9|9042.4|9044|9042.5|9044.4|9042.9|9040.2|9038.7|222
1686815100000|2023-06-15 07:45:00|9043.9|9042.4|9041.1|9039.6|9044.3|9042.8|9040.4|9038.6|166
1686815400000|2023-06-15 07:50:00|9041.2|9039.7|9041.9|9040.4|9044.1|9042.6|9040.5|9039|225
1686815700000|2023-06-15 07:55:00|9041.7|9040.2|9037.8|9036.3|9041.7|9040.2|9036.4|9034.9|243
1686816000000|2023-06-15 08:00:00|9038.2|9036.7|9040.9|9039.4|9041.2|9039.7|9037.1|9035.6|181
1686816300000|2023-06-15 08:05:00|9040.8|9039.3|9039.8|9038.3|9041|9039.5|9037|9035.5|167
1686816600000|2023-06-15 08:10:00|9039.7|9038.2|9038.3|9036.8|9041|9039.5|9037.5|9035.4|165
1686816900000|2023-06-15 08:15:00|9038.2|9036.7|9037.4|9035.9|9039.6|9038.1|9037.1|9035.6|159
1686817200000|2023-06-15 08:20:00|9037.5|9036|9038.2|9036.7|9041|9039.5|9037|9035.5|250
1686817500000|2023-06-15 08:25:00|9038.1|9036.6|9040.2|9037.8|9040.7|9038.8|9034.4|9032.9|214
1686817800000|2023-06-15 08:30:00|9040.3|9037.9|9040.3|9038.8|9040.5|9039|9037|9035.5|201
1686818100000|2023-06-15 08:35:00|9040.2|9038.7|9034.8|9032.4|9040.8|9039.3|9034.8|9032.4|219
1686818400000|2023-06-15 08:40:00|9034.9|9032.5|9032.6|9031.1|9037.5|9036|9031.2|9029.3|201
1686818700000|2023-06-15 08:45:00|9032.5|9031|9026.9|9024.5|9032.8|9031.1|9026.5|9024.1|256
1686819000000|2023-06-15 08:50:00|9026.8|9024.4|9032.4|9030.9|9032.5|9031|9026.8|9024.4|159
1686819300000|2023-06-15 08:55:00|9032.3|9030.8|9032.8|9031.3|9033.8|9032.3|9030.4|9028.5|154
1686819600000|2023-06-15 09:00:00|9032.7|9031.2|9030.5|9028.1|9033|9031.5|9028.3|9026.8|199
1686819900000|2023-06-15 09:05:00|9029.8|9028.3|9027.6|9026.1|9030.9|9028.9|9026.9|9025.3|166
1686820200000|2023-06-15 09:10:00|9027.5|9026|9021.1|9019.6|9028.6|9027.1|9019.2|9017.7|248
1686820500000|2023-06-15 09:15:00|9021|9019.5|9019.7|9018.2|9024|9022.5|9018.3|9016.1|307
1686820800000|2023-06-15 09:20:00|9019.4|9017.9|9018.4|9016.9|9021.5|9020|9017.6|9015.9|241
1686821100000|2023-06-15 09:25:00|9018.5|9017|9017.6|9016.1|9019.6|9018.1|9016.5|9015|188
1686821400000|2023-06-15 09:30:00|9017.7|9016.2|9018.5|9017|9019.3|9017.4|9016|9014|268
1686821700000|2023-06-15 09:35:00|9018.7|9017.2|9017.2|9015.7|9018.9|9017.4|9016.4|9014.3|160
1686822000000|2023-06-15 09:40:00|9017.3|9015.8|9016.1|9014.6|9019.8|9018.3|9016.1|9014.6|177
1686822300000|2023-06-15 09:45:00|9016|9014.5|9018.2|9016.7|9020.3|9018.8|9016|9014.5|158
1686822600000|2023-06-15 09:50:00|9018.3|9016.8|9016.1|9014.6|9019.9|9018.4|9015.9|9014.4|159
1686822900000|2023-06-15 09:55:00|9016.2|9014.7|9009.8|9008.3|9016.5|9015|9009.7|9008.2|180
1686823200000|2023-06-15 10:00:00|9009.6|9008.1|9009.8|9008.3|9010.5|9009|9007.2|9005.7|196
1686823500000|2023-06-15 10:05:00|9009.9|9008.4|9011.9|9010.4|9012.3|9010.8|9008.6|9007.1|131
1686823800000|2023-06-15 10:10:00|9012.4|9010.9|9013.1|9011.6|9014.4|9012.7|9011.4|9009.9|192
1686824100000|2023-06-15 10:15:00|9013|9011.5|9010.7|9009.2|9015.3|9013.8|9009.3|9007.8|239
1686824400000|2023-06-15 10:20:00|9010.8|9009.3|9012.6|9010.2|9015.1|9013.6|9010.8|9009|188
1686824700000|2023-06-15 10:25:00|9012.5|9010.1|9010|9008.5|9013.5|9012|9008.1|9006.6|221
1686825000000|2023-06-15 10:30:00|9009.8|9008.3|9005.1|9003.6|9009.8|9008.3|9005.1|9003.6|225
1686825300000|2023-06-15 10:35:00|9005.2|9003.7|9005.2|9003.7|9007.4|9005.9|9003.7|9002.2|144
1686825600000|2023-06-15 10:40:00|9005.3|9003.8|9007.8|9005.4|9007.8|9005.8|9005.3|9003.2|167
1686825900000|2023-06-15 10:45:00|9007.5|9005.1|9004.2|9002.7|9007.5|9005.2|9002.1|9000.4|177
1686826200000|2023-06-15 10:50:00|9004.5|9003|9006.5|9005|9007.1|9005.6|9004.5|9002.7|78
1686826500000|2023-06-15 10:55:00|9006.6|9005.1|9007.4|9005.9|9007.6|9006.1|9004.4|9002.9|132
1686826800000|2023-06-15 11:00:00|9007|9005.5|9008.8|9007.3|9009.6|9007.7|9006.7|9005.2|172
1686827100000|2023-06-15 11:05:00|9008.9|9007.4|9011.7|9010.2|9012.5|9011|9008.6|9007.1|131
1686827400000|2023-06-15 11:10:00|9011.6|9010.1|9015.3|9013.8|9015.5|9014|9011.3|9009.8|144
1686827700000|2023-06-15 11:15:00|9015.1|9013.6|9014.1|9012.6|9017|9015.5|9014|9012.5|187
1686828000000|2023-06-15 11:20:00|9014.2|9012.7|9015.7|9014.2|9016.7|9015.2|9013.6|9012.1|128
1686828300000|2023-06-15 11:25:00|9015.8|9014.3|9016.3|9014.8|9018|9016.5|9015|9013.5|172
1686828600000|2023-06-15 11:30:00|9016.2|9014.7|9025.8|9024.3|9026.6|9025.1|9016.2|9014.7|246
1686828900000|2023-06-15 11:35:00|9025.7|9024.2|9024.4|9022.9|9025.7|9024.2|9020.7|9019.2|194
1686829200000|2023-06-15 11:40:00|9024.3|9022.8|9017.7|9016.2|9024.3|9022.8|9016.9|9015.3|202
1686829500000|2023-06-15 11:45:00|9017.8|9016.3|9016.5|9015|9017.8|9016.3|9013.5|9012|179
1686829800000|2023-06-15 11:50:00|9016.3|9014.8|9020.9|9018.5|9022.6|9021.1|9015.8|9014.3|260
1686830100000|2023-06-15 11:55:00|9020.8|9018.4|9023.3|9021.8|9023.5|9021.9|9019.6|9018.1|285
1686830400000|2023-06-15 12:00:00|9023.4|9021.9|9023.3|9021.8|9023.5|9022|9019.6|9018.1|300
1686830700000|2023-06-15 12:05:00|9023.2|9021.7|9023.1|9021.6|9023.8|9022.3|9020.7|9019.2|214
1686831000000|2023-06-15 12:10:00|9023.3|9021.8|9017.4|9012.4|9024|9022.5|9017|9012.4|369
1686831300000|2023-06-15 12:15:00|9017|9012|9008.8|9006.4|9017.1|9013.4|9004.6|9001.6|791
1686831600000|2023-06-15 12:20:00|9009|9006.6|9009.2|9007.7|9015|9013.2|9009|9006.6|408
1686831900000|2023-06-15 12:25:00|9009.3|9007.8|9011.8|9006.8|9013.3|9011.5|9009.3|9006.8|366
1686832200000|2023-06-15 12:30:00|9011.9|9006.9|8996|8993.6|9015.5|9010.5|8992.5|8990.1|873
1686832500000|2023-06-15 12:35:00|8996.1|8993.7|8999.4|8997.9|9000.8|8999.3|8992|8990.5|687
1686832800000|2023-06-15 12:40:00|8999.3|8997.8|8988.7|8987.2|9000.2|8998.3|8986.9|8985.4|599
1686833100000|2023-06-15 12:45:00|8988.9|8987.4|8995.1|8993.6|8995.1|8993.6|8987.4|8985.9|515
1686833400000|2023-06-15 12:50:00|8995.3|8992.9|9002.5|9001|9004.2|9002|8993|8991.1|653
1686833700000|2023-06-15 12:55:00|9002.4|9000.9|8996.3|8994.8|9006.8|9004.4|8995.6|8994.1|515
1686834000000|2023-06-15 13:00:00|8997.1|8995.6|8995|8992.6|8998.1|8995.9|8986.9|8984.5|693
1686834300000|2023-06-15 13:05:00|8995.1|8992.7|8987.3|8985.8|8995.1|8992.7|8985.2|8983.3|590
1686834600000|2023-06-15 13:10:00|8987.6|8986.1|8989.3|8986.9|8991.8|8989.4|8982.5|8981|382
1686834900000|2023-06-15 13:15:00|8989.5|8987.1|8974.9|8972.5|8989.5|8987.1|8974.3|8972.5|527
1686835200000|2023-06-15 13:20:00|8975|8972.6|8986.2|8984.7|8988.6|8986.3|8973.1|8971.6|532
1686835500000|2023-06-15 13:25:00|8986|8984.5|8977.5|8975.1|8986|8984.5|8972.1|8970.1|453
1686835800000|2023-06-15 13:30:00|8977.1|8974.7|8975.4|8973.9|8981.4|8979.7|8975.1|8973.6|440
1686836100000|2023-06-15 13:35:00|8975.5|8974|8976.9|8975.4|8981.6|8980.1|8973.9|8972.4|468
1686836400000|2023-06-15 13:40:00|8977.3|8975.8|8965.5|8964|8977.3|8975.8|8963.7|8962.2|444
1686836700000|2023-06-15 13:45:00|8965.4|8963.9|8964.8|8963.3|8968.6|8967.1|8963.3|8961.8|407
1686837000000|2023-06-15 13:50:00|8965|8963.5|8959.9|8958.4|8967.8|8966.3|8959.4|8957.9|447
1686837300000|2023-06-15 13:55:00|8959.8|8958.3|8960.9|8958.5|8963.4|8961.9|8958.8|8957.3|319
1686837600000|2023-06-15 14:00:00|8960.4|8958.9|8956.6|8955.1|8962.9|8960.9|8956|8954.5|475
1686837900000|2023-06-15 14:05:00|8956.7|8955.2|8962.1|8960.6|8964.4|8962.9|8954.6|8953.1|563
1686838200000|2023-06-15 14:10:00|8962|8960.5|8964|8962.5|8965.2|8963.7|8959.5|8958|394
1686838500000|2023-06-15 14:15:00|8964.3|8962.8|8952.9|8951.4|8964.3|8962.8|8952.3|8950.8|341
1686838800000|2023-06-15 14:20:00|8952.8|8951.3|8949.1|8947.6|8953.9|8952.4|8948.2|8946.4|270
1686839100000|2023-06-15 14:25:00|8949.2|8947.7|8946.6|8945.1|8951|8948.7|8945.3|8943.4|311
1686839400000|2023-06-15 14:30:00|8946.7|8945.2|8946.7|8945.2|8950.6|8949.1|8945.9|8944.4|384
1686839700000|2023-06-15 14:35:00|8946.8|8945.3|8946.4|8944.9|8948.6|8947.1|8942.7|8941.2|340
1686840000000|2023-06-15 14:40:00|8946.3|8944.8|8942.7|8941.2|8947.5|8946|8941.7|8940.2|378
1686840300000|2023-06-15 14:45:00|8942.6|8941.1|8937.3|8935.8|8943.5|8942|8936.1|8934.5|354
1686840600000|2023-06-15 14:50:00|8937.4|8935.9|8938.2|8936.7|8942.8|8941.3|8937.4|8935.9|278
1686840900000|2023-06-15 14:55:00|8938.3|8936.8|8944.1|8942.6|8946.1|8944.6|8937.8|8936.3|458
1686841200000|2023-06-15 15:00:00|8944.2|8942.7|8934.4|8932.9|8946.1|8944.6|8932.9|8931.4|361
1686841500000|2023-06-15 15:05:00|8934.5|8933|8938.1|8936.6|8939.2|8937.7|8933.2|8931.7|264
1686841800000|2023-06-15 15:10:00|8938|8936.5|8940|8938.5|8944|8942.5|8936.2|8934.7|218
1686842100000|2023-06-15 15:15:00|8940.1|8938.6|8944.8|8943.3|8945.2|8943.7|8937.8|8935.9|296
1686842400000|2023-06-15 15:20:00|8944.4|8942.9|8941.8|8940.3|8945.8|8944.3|8941|8939.5|241
1686842700000|2023-06-15 15:25:00|8942|8940.5|8935.8|8934.3|8942|8940.5|8935.7|8934.2|201
1686843000000|2023-06-15 15:30:00|8936.4|8934.9|8932.2|8930.7|8936.9|8935.4|8931.7|8930.2|264
1686843300000|2023-06-15 15:35:00|8932.3|8930.8|8932.9|8931.4|8934|8932.5|8931.7|8930.2|258
1686843600000|2023-06-15 15:40:00|8932.8|8931.3|8931.8|8930.3|8934.2|8932.7|8931.3|8929.8|197
1686843900000|2023-06-15 15:45:00|8931.7|8930.2|8933|8931.5|8933.2|8931.7|8930.9|8929.4|149
1686844200000|2023-06-15 15:50:00|8932.6|8931.1|8930.5|8929|8932.8|8931.3|8930.4|8928.9|171
1686844500000|2023-06-15 15:55:00|8930.6|8929.1|8928.6|8927.1|8930.7|8929.2|8928.5|8926.8|191
1686844800000|2023-06-15 16:00:00|8928.4|8926.9|8927.3|8925.8|8928.5|8927|8926|8924.5|176
1686845100000|2023-06-15 16:05:00|8927.4|8925.9|8925.4|8923.9|8927.6|8926.1|8924.8|8923.3|140
1686845400000|2023-06-15 16:10:00|8925.5|8924|8921.5|8920|8925.6|8924.1|8921.3|8919.8|160
1686845700000|2023-06-15 16:15:00|8921.7|8920.2|8919.5|8918|8922.3|8920.8|8919|8917.5|159
1686846000000|2023-06-15 16:20:00|8919.7|8918.2|8911.3|8909.8|8919.7|8918.2|8910.5|8909|285
1686846300000|2023-06-15 16:25:00|8911.2|8909.7|8914.4|8912.9|8916.2|8914.7|8910.7|8909.2|172
1686846600000|2023-06-15 16:30:00|8914.5|8913|8915.6|8914.1|8916.3|8914.8|8912.3|8910.8|153
1686846900000|2023-06-15 16:35:00|8915.5|8914|8919|8917.5|8919.6|8918.1|8915.4|8913.9|134
1686847200000|2023-06-15 16:40:00|8918.9|8917.4|8917.4|8915.9|8919.8|8918.3|8916.7|8915.2|159
1686847500000|2023-06-15 16:45:00|8917.2|8915.7|8915|8913.5|8917.5|8916|8914.9|8913.4|176
1686847800000|2023-06-15 16:50:00|8914.9|8913.4|8909.7|8908.2|8915.1|8913.6|8909.4|8907.9|188
1686848100000|2023-06-15 16:55:00|8909.9|8908.4|8914.7|8913.2|8914.7|8913.2|8909.8|8908.3|160
1686848400000|2023-06-15 17:00:00|8915|8913.5|8919.7|8917.3|8920|8917.8|8913.9|8912.4|190
1686848700000|2023-06-15 17:05:00|8919.8|8917.4|8917.6|8915.2|8921.4|8919.3|8917.5|8915.1|178
1686849000000|2023-06-15 17:10:00|8917.5|8915.1|8917.6|8916.1|8918.3|8916.4|8915.7|8914.2|124
1686849300000|2023-06-15 17:15:00|8917.7|8916.2|8917|8915.5|8918|8916.2|8915.9|8914.1|177
1686849600000|2023-06-15 17:20:00|8917.1|8915.6|8914.8|8913.3|8917.1|8915.6|8914.5|8913|132
1686849900000|2023-06-15 17:25:00|8914.9|8913.4|8914.7|8913.2|8917.2|8915.7|8914.6|8913.1|97
1686850200000|2023-06-15 17:30:00|8914.8|8913.3|8914.7|8912.3|8914.9|8913.3|8913.9|8911.9|106
1686850500000|2023-06-15 17:35:00|8914.8|8912.4|8914.7|8913.2|8915.2|8913.7|8912.9|8911.1|124
1686850800000|2023-06-15 17:40:00|8914.5|8913|8913.9|8912.4|8915.6|8913.6|8913.6|8912.1|107
1686851100000|2023-06-15 17:45:00|8914|8912.5|8910.7|8909.2|8914.4|8912.9|8910.6|8909.1|81
1686851400000|2023-06-15 17:50:00|8910.6|8909.1|8912|8910.5|8912.9|8911.4|8908.5|8907|132
1686851700000|2023-06-15 17:55:00|8911.3|8909.8|8912.8|8911.3|8913.1|8911.6|8909.9|8908.4|128
1686852000000|2023-06-15 18:00:00|8912.7|8911.2|8909.8|8908.3|8912.8|8911.3|8909.8|8908.3|144
1686852300000|2023-06-15 18:05:00|8909.7|8908.2|8913.7|8912.2|8913.7|8912.2|8908.3|8906.8|108
1686852600000|2023-06-15 18:10:00|8913.8|8912.3|8913.6|8912.1|8915.4|8913.9|8913.3|8911.8|114
1686852900000|2023-06-15 18:15:00|8913.8|8912.3|8914.8|8913.3|8915.7|8914.2|8913.2|8911.7|150
1686853200000|2023-06-15 18:20:00|8914.7|8913.2|8912.3|8910.8|8914.8|8913.3|8912.2|8910.7|97
1686853500000|2023-06-15 18:25:00|8912.2|8910.7|8910.9|8909.4|8912.4|8910.9|8910.5|8909|77
1686853800000|2023-06-15 18:30:00|8911.3|8909.8|8911.3|8909.8|8911.8|8910.3|8910.7|8909.2|91
1686854100000|2023-06-15 18:35:00|8911.2|8909.7|8910.3|8908.8|8911.3|8909.8|8909.9|8908.4|73
1686854400000|2023-06-15 18:40:00|8910.4|8908.9|8909.5|8908|8910.6|8909.1|8909.1|8907.6|85
1686854700000|2023-06-15 18:45:00|8909.4|8907.9|8910.1|8908.6|8910.1|8908.6|8908.6|8907.1|103
1686855000000|2023-06-15 18:50:00|8910|8908.5|8910.3|8908.8|8910.6|8909.1|8909.5|8908|126
1686855300000|2023-06-15 18:55:00|8910.4|8908.9|8911.9|8910.4|8912.9|8911.4|8910.2|8908.7|244
1686855600000|2023-06-15 19:00:00|8912|8910.5|8915.2|8913.7|8915.9|8914.4|8911.6|8910.1|241
1686855900000|2023-06-15 19:05:00|8915.1|8913.6|8912.9|8911.4|8915.6|8914.1|8912.9|8911.4|107
1686856200000|2023-06-15 19:10:00|8913|8911.5|8912|8910.5|8914|8912.5|8911.7|8910.2|110
1686856500000|2023-06-15 19:15:00|8911.9|8910.4|8911.9|8910.4|8912.3|8910.8|8911.3|8909.8|121
1686856800000|2023-06-15 19:20:00|8911.8|8910.3|8914.9|8913.4|8915|8913.5|8911.8|8910.3|113
1686857100000|2023-06-15 19:25:00|8915|8913.5|8913.6|8912.1|8915|8913.5|8913.3|8911.8|107
1686857400000|2023-06-15 19:30:00|8913.7|8912.2|8913.9|8912.4|8914.4|8912.9|8913.2|8911.7|102
1686857700000|2023-06-15 19:35:00|8914|8912.5|8912.5|8911|8914.3|8912.8|8912.1|8910.6|96
1686858000000|2023-06-15 19:40:00|8912.6|8911.1|8915.4|8913.9|8915.5|8914|8911.9|8910.1|126
1686858300000|2023-06-15 19:45:00|8915.3|8913.8|8913.8|8912.3|8916.1|8914.6|8913.7|8912.2|121
1686858600000|2023-06-15 19:50:00|8913.5|8912|8912.3|8910.8|8913.8|8912.3|8911.6|8910.1|160
1686858900000|2023-06-15 19:55:00|8912.2|8910.7|8912.9|8911.4|8914.2|8912.7|8911.7|8909.8|205
1686859200000|2023-06-15 20:00:00|8913|8911.5|8913|8910.6|8913.1|8911.6|8911.6|8910|88
1686859500000|2023-06-15 20:05:00|8913.1|8910.7|8913.6|8912.1|8913.9|8912.4|8912.6|8910.7|40
1686859800000|2023-06-15 20:10:00|8913.5|8912|8913.2|8911.7|8913.6|8912.1|8913.1|8911.6|20
1686860100000|2023-06-15 20:15:00|8913.1|8911.6|8913.2|8911.7|8913.7|8912.2|8913|8911.5|23
1686860400000|2023-06-15 20:20:00|8913.3|8911.8|8914|8912.5|8914|8912.5|8913.3|8911.8|20
1686860700000|2023-06-15 20:25:00|8914.1|8912.6|8913.2|8911.7|8914.6|8913.1|8912.7|8911.2|50
1686861000000|2023-06-15 20:30:00|8913.1|8911.6|8913.1|8910.7|8913.2|8911.7|8912.4|8910.5|40
1686861300000|2023-06-15 20:35:00|8913.2|8910.8|8913.6|8911.2|8913.6|8911.6|8912.7|8910.8|32
1686861600000|2023-06-15 20:40:00|8913.5|8911.1|8913.5|8911.1|8913.6|8911.6|8913|8910.9|30
1686861900000|2023-06-15 20:45:00|8913.2|8911.7|8916.9|8914.5|8917|8914.6|8913.1|8911.1|104
1686862200000|2023-06-15 20:50:00|8917|8914.6|8918|8915.6|8918.6|8916.2|8916.3|8913.9|77
1686862500000|2023-06-15 20:55:00|8918.7|8914.8|8921.8|8915.3|8922|8916.3|8918.3|8914.1|260
1686862800000|2023-06-15 21:00:00|8923.8|8917.3|8928|8921.5|8929.7|8923.2|8923.8|8917.3|11
1686863100000|2023-06-15 21:05:00|8928.7|8922.2|8923.5|8917|8928.7|8922.2|8923|8916.5|38
1686863400000|2023-06-15 21:10:00|8923.9|8917.4|8925.4|8918.9|8926|8919.5|8923.9|8917.4|15
1686863700000|2023-06-15 21:15:00|8925.9|8919.4|8925.6|8919.1|8926.1|8919.6|8925|8918.5|18
1686864000000|2023-06-15 21:20:00|8925.5|8919|8924.4|8917.9|8925.8|8919.3|8924.2|8917.7|49
1686864300000|2023-06-15 21:25:00|8924.7|8918.2|8925|8918.5|8926.1|8919.6|8924.7|8918.2|40
1686864600000|2023-06-15 21:30:00|8924.9|8918.4|8923.3|8916.8|8925.2|8918.7|8920.7|8914.2|98
1686864900000|2023-06-15 21:35:00|8923.2|8916.7|8920.4|8913.9|8924.3|8917.8|8920.1|8913.6|184
1686865200000|2023-06-15 21:40:00|8920.5|8914|8920.9|8914.4|8921|8914.5|8919.3|8912.8|39
1686865500000|2023-06-15 21:45:00|8920.2|8913.7|8921.5|8915|8922|8915.5|8920.1|8913.6|75
1686865800000|2023-06-15 21:50:00|8921.6|8915.1|8921.1|8914.6|8921.8|8915.3|8920.8|8914.3|85
1686866100000|2023-06-15 21:55:00|8921.3|8914.8|8921.4|8914.9|8922.4|8915.9|8920.1|8913.6|110
1686866400000|2023-06-15 22:00:00|8920.9|8914.4|8917.9|8913.1|8920.9|8914.4|8917.7|8911.9|166
1686866700000|2023-06-15 22:05:00|8917.1|8913.9|8917.4|8913.4|8917.9|8914.4|8917|8912.3|71
1686867000000|2023-06-15 22:10:00|8917.3|8913.3|8916|8913.4|8917.6|8914|8914.9|8911.1|207
1686867300000|2023-06-15 22:15:00|8915.9|8913.5|8915.1|8912.7|8916.7|8914.3|8914.8|8912.4|134
1686867600000|2023-06-15 22:20:00|8915.3|8912.9|8915.6|8913.2|8915.7|8913.3|8914.9|8912.5|58
1686867900000|2023-06-15 22:25:00|8915.7|8913.3|8916.9|8914.5|8917.1|8914.7|8915.6|8913.2|63
1686868200000|2023-06-15 22:30:00|8916.8|8914.4|8918.2|8915.8|8918.2|8915.8|8916.4|8914|59
1686868500000|2023-06-15 22:35:00|8918|8915.6|8917.9|8915.5|8919|8916.6|8916.9|8914.5|128
1686868800000|2023-06-15 22:40:00|8917.8|8915.4|8917.4|8915|8918.6|8916.2|8917.2|8914.8|139
1686869100000|2023-06-15 22:45:00|8917.7|8915.3|8916.9|8914.5|8918.2|8915.8|8916.4|8914|236
1686869400000|2023-06-15 22:50:00|8917|8914.6|8915.7|8913.3|8917.6|8915.2|8915.7|8913.3|127
1686869700000|2023-06-15 22:55:00|8915.8|8913.4|8915.5|8913.1|8916.2|8913.8|8915.4|8913|32
1686870000000|2023-06-15 23:00:00|8915.4|8913|8914.9|8912.5|8915.7|8913.3|8914.1|8911.7|93
1686870300000|2023-06-15 23:05:00|8915|8912.6|8914.7|8912.3|8915.2|8912.8|8914.2|8911.8|107
1686870600000|2023-06-15 23:10:00|8914.6|8912.2|8914.8|8912.4|8915.3|8912.9|8914.4|8912|54
1686870900000|2023-06-15 23:15:00|8914.6|8912.2|8915|8912.6|8915.6|8913.2|8914.3|8911.9|148
1686871200000|2023-06-15 23:20:00|8915.1|8912.7|8914.5|8912.1|8915.5|8913.1|8914.4|8912|138
1686871500000|2023-06-15 23:25:00|8914.4|8912|8917.7|8915.3|8917.8|8915.4|8914.1|8911.7|109
1686871800000|2023-06-15 23:30:00|8917.6|8915.2|8917.5|8915.1|8917.8|8915.4|8916.8|8914.4|196
1686872100000|2023-06-15 23:35:00|8916.8|8914.4|8915.8|8913.4|8916.9|8914.5|8914.9|8912.9|60
1686872400000|2023-06-15 23:40:00|8915.9|8913.5|8916.7|8914.3|8916.8|8914.4|8915.1|8913|85
1686872700000|2023-06-15 23:45:00|8916.8|8914.4|8917.8|8915.4|8918.1|8915.7|8916.7|8914.3|56
1686873000000|2023-06-15 23:50:00|8917.7|8915.3|8918.3|8915.9|8918.5|8916.1|8917.6|8915.2|44
1686873300000|2023-06-15 23:55:00|8918.2|8915.8|8919.5|8917.1|8919.6|8917.2|8917.8|8915.4|159
1686873600000|2023-06-16 00:00:00|8919.6|8917.2|8916.4|8914|8920.2|8917.8|8914.9|8912.5|196
1686873900000|2023-06-16 00:05:00|8916.3|8913.9|8916.3|8913.9|8916.7|8914.3|8914.6|8912.2|132
1686874200000|2023-06-16 00:10:00|8916.4|8914|8915.4|8913|8916.4|8914|8914.7|8912.4|147
1686874500000|2023-06-16 00:15:00|8915.5|8913.1|8916.7|8914.3|8916.7|8914.3|8914.8|8912.4|114
1686874800000|2023-06-16 00:20:00|8916.8|8914.4|8917.5|8915.1|8918.1|8915.7|8916.8|8914.4|127
1686875100000|2023-06-16 00:25:00|8917.4|8915|8918.5|8916.1|8918.5|8916.1|8917.2|8914.8|115
1686875400000|2023-06-16 00:30:00|8918.6|8916.2|8919.8|8917.4|8921.2|8918.8|8918.4|8916|108
1686875700000|2023-06-16 00:35:00|8919.9|8917.5|8920.7|8918.3|8921|8918.6|8919.4|8917|78
1686876000000|2023-06-16 00:40:00|8920.4|8918|8919.3|8916.9|8920.9|8918.5|8919.1|8916.7|63
1686876300000|2023-06-16 00:45:00|8919.4|8917|8920.1|8918.6|8920.5|8918.7|8919.4|8917|111
1686876600000|2023-06-16 00:50:00|8920.2|8918.7|8921.1|8918.7|8922|8919.6|8919.7|8917.3|149
1686876900000|2023-06-16 00:55:00|8921.7|8920.2|8921.3|8919.8|8922.3|8920.3|8921.1|8919.1|98
1686877200000|2023-06-16 01:00:00|8921.2|8919.7|8918|8916.5|8921.2|8919.7|8917.7|8915.3|126
1686877500000|2023-06-16 01:05:00|8918.3|8916.8|8919.1|8916.7|8919.3|8917.5|8917.6|8915.7|104
1686877800000|2023-06-16 01:10:00|8919.2|8916.8|8918.9|8916.5|8919.6|8917.6|8918.2|8915.8|93
1686878100000|2023-06-16 01:15:00|8919.1|8916.7|8919.4|8917|8920|8917.9|8918.6|8916.2|112
1686878400000|2023-06-16 01:20:00|8919.5|8917.1|8921|8918.6|8921.2|8919.3|8919.5|8917.1|141
1686878700000|2023-06-16 01:25:00|8920.9|8918.5|8920.2|8917.8|8922.1|8920.2|8920|8917.6|143
1686879000000|2023-06-16 01:30:00|8920.3|8917.9|8919.8|8917.4|8921.5|8919.1|8919.2|8916.8|156
1686879300000|2023-06-16 01:35:00|8919.7|8917.3|8919.2|8916.8|8920.4|8918|8918|8915.6|183
1686879600000|2023-06-16 01:40:00|8919.3|8916.9|8917.7|8915.3|8919.5|8917.1|8917.7|8915.3|124
1686879900000|2023-06-16 01:45:00|8917.8|8915.4|8916.1|8913.7|8918.2|8915.8|8915.5|8913.1|132
1686880200000|2023-06-16 01:50:00|8916|8913.6|8917.3|8914.9|8917.5|8915.1|8916|8913.6|90
1686880500000|2023-06-16 01:55:00|8917.5|8915.1|8921.2|8918.8|8921.7|8919.3|8917.5|8915.1|131
1686880800000|2023-06-16 02:00:00|8921.1|8918.7|8922.3|8919.9|8922.4|8920|8920.1|8917.7|200
1686881100000|2023-06-16 02:05:00|8922.4|8920|8921.9|8919.5|8922.5|8920.1|8920.8|8918.4|162
1686881400000|2023-06-16 02:10:00|8921.8|8919.4|8921.1|8919.6|8922.4|8920|8921|8918.6|154
1686881700000|2023-06-16 02:15:00|8921|8919.5|8922.1|8920.6|8922.1|8920.6|8919.7|8917.3|108
1686882000000|2023-06-16 02:20:00|8922.2|8920.7|8921.4|8919|8922.3|8920.8|8921|8918.6|96
1686882300000|2023-06-16 02:25:00|8921.5|8919.1|8920.9|8919.4|8921.6|8919.6|8920.8|8918.4|52
1686882600000|2023-06-16 02:30:00|8920.7|8919.2|8920.6|8918.2|8923|8920.7|8919.7|8917.3|191
1686882900000|2023-06-16 02:35:00|8920.7|8918.3|8921.1|8918.7|8922.2|8919.8|8920.5|8918.1|113
1686883200000|2023-06-16 02:40:00|8921.2|8918.8|8921.6|8919.2|8922.9|8920.5|8920.4|8918|220
1686883500000|2023-06-16 02:45:00|8921.8|8919.4|8923.1|8920.7|8925|8922.6|8921.1|8918.7|407
1686883800000|2023-06-16 02:50:00|8923|8920.6|8924|8921.6|8924.9|8922.5|8923|8920.6|233
1686884100000|2023-06-16 02:55:00|8924.1|8921.7|8924.6|8922.2|8925.6|8923.2|8923.5|8921.1|166
1686884400000|2023-06-16 03:00:00|8924.7|8922.3|8921.8|8919.4|8924.7|8922.3|8921|8918.6|203
1686884700000|2023-06-16 03:05:00|8921.7|8919.3|8921.6|8919.2|8923.4|8921|8920.1|8917.7|127
1686885000000|2023-06-16 03:10:00|8921.4|8919|8922.7|8920.3|8923.3|8920.9|8921.2|8918.8|78
1686885300000|2023-06-16 03:15:00|8922.5|8920.1|8923.6|8921.2|8923.8|8921.4|8921.9|8919.5|79
1686885600000|2023-06-16 03:20:00|8923.8|8921.4|8921.4|8919|8923.8|8921.4|8920.3|8917.9|116
1686885900000|2023-06-16 03:25:00|8921.5|8919.1|8920|8917.6|8921.5|8919.1|8918.9|8916.5|123
1686886200000|2023-06-16 03:30:00|8919.9|8917.5|8920.2|8917.8|8920.9|8918.5|8919.7|8917.3|102
1686886500000|2023-06-16 03:35:00|8920.3|8917.9|8921|8918.6|8921.6|8919.2|8920.3|8917.9|104
1686886800000|2023-06-16 03:40:00|8920.8|8918.4|8919.9|8917.5|8920.9|8918.5|8919.6|8917.2|62
1686887100000|2023-06-16 03:45:00|8920|8917.6|8920.9|8918.5|8921.3|8918.9|8920|8917.6|96
1686887400000|2023-06-16 03:50:00|8921|8918.6|8923.4|8921|8923.5|8921.1|8920.9|8918.5|132
1686887700000|2023-06-16 03:55:00|8923.3|8920.9|8923.8|8921.4|8924.3|8921.9|8922.7|8920.3|123
1686888000000|2023-06-16 04:00:00|8923.7|8921.3|8924.5|8922.1|8925|8922.6|8923.6|8921.2|95
1686888300000|2023-06-16 04:05:00|8924.4|8922|8924|8921.6|8924.4|8922|8922|8919.6|98
1686888600000|2023-06-16 04:10:00|8923.9|8921.5|8922.3|8919.9|8924|8921.6|8921.7|8919.3|66
1686888900000|2023-06-16 04:15:00|8922.2|8919.8|8922|8919.6|8922.4|8920|8921.7|8919.3|56
1686889200000|2023-06-16 04:20:00|8921.9|8919.5|8922.6|8920.2|8923|8920.6|8921.9|8919.5|57
1686889500000|2023-06-16 04:25:00|8922.7|8920.3|8922|8919.6|8923|8920.6|8921.8|8919.4|74
1686889800000|2023-06-16 04:30:00|8922.2|8919.8|8921.8|8919.4|8922.6|8920.2|8921.7|8919.3|60
1686890100000|2023-06-16 04:35:00|8921.7|8919.3|8923.3|8920.9|8923.7|8921.3|8921.7|8919.3|78
1686890400000|2023-06-16 04:40:00|8923.4|8921|8923.7|8921.3|8923.9|8921.5|8922.9|8920.5|41
1686890700000|2023-06-16 04:45:00|8923.6|8921.2|8923.9|8921.5|8924.5|8922.1|8923.1|8920.7|112
1686891000000|2023-06-16 04:50:00|8924|8921.6|8923.4|8921|8924.9|8922.5|8923|8920.6|92
1686891300000|2023-06-16 04:55:00|8923.5|8921.1|8924.5|8922.1|8924.8|8922.4|8922.2|8919.8|91
1686891600000|2023-06-16 05:00:00|8924.4|8922|8923.7|8921.3|8924.5|8922.1|8922.8|8920.4|187
1686891900000|2023-06-16 05:05:00|8923.6|8921.2|8924|8921.6|8924.2|8921.8|8923.3|8920.9|98
1686892200000|2023-06-16 05:10:00|8924.2|8921.8|8924.1|8921.7|8924.4|8922|8923|8920.6|97
1686892500000|2023-06-16 05:15:00|8924|8921.6|8922.8|8920.4|8924|8921.6|8922.7|8920.3|63
1686892800000|2023-06-16 05:20:00|8922.9|8920.5|8921.7|8919.3|8923|8920.6|8921.6|8919.2|71
1686893100000|2023-06-16 05:25:00|8921.6|8919.2|8922.3|8919.9|8922.3|8919.9|8920.7|8918.3|79
1686893400000|2023-06-16 05:30:00|8922.2|8919.8|8921.9|8919.5|8922.6|8920.2|8921.6|8919.2|105
1686893700000|2023-06-16 05:35:00|8921.8|8919.4|8920.7|8919.2|8922.7|8920.4|8918.3|8916.2|145
1686894000000|2023-06-16 05:40:00|8921.3|8918.9|8919|8916.6|8922|8919.6|8918.2|8915.8|135
1686894300000|2023-06-16 05:45:00|8919.1|8916.7|8917.4|8915.9|8919.1|8916.7|8916.2|8914|142
1686894600000|2023-06-16 05:50:00|8917.5|8916|8918.6|8916.2|8920.2|8918.4|8917.1|8915.6|134
1686894900000|2023-06-16 05:55:00|8918.5|8916.1|8919.7|8917.3|8920.6|8918.2|8918.5|8916.1|172
1686895200000|2023-06-16 06:00:00|8918.5|8917|8916.4|8914.9|8919.8|8917.5|8914.6|8913.1|320
1686895500000|2023-06-16 06:05:00|8916.3|8914.8|8916.9|8915.4|8917|8915.5|8914.5|8912.8|206
1686895800000|2023-06-16 06:10:00|8916.8|8915.3|8916.8|8915.3|8917.6|8916.1|8914|8912.5|198
1686896100000|2023-06-16 06:15:00|8916.7|8915.2|8914.4|8912.9|8917.4|8915.6|8914.1|8912.5|259
1686896400000|2023-06-16 06:20:00|8914.5|8913|8914.8|8913.3|8915.3|8913.8|8910.1|8908.6|350
1686896700000|2023-06-16 06:25:00|8914.7|8913.2|8911.3|8909.8|8915.4|8913.7|8910.3|8908.4|279
1686897000000|2023-06-16 06:30:00|8911.2|8909.7|8905.3|8903.8|8911.7|8910.2|8905.1|8903.6|327
1686897300000|2023-06-16 06:35:00|8905.2|8903.7|8907.7|8906.2|8907.9|8906.4|8905.1|8903.5|302
1686897600000|2023-06-16 06:40:00|8907.8|8906.3|8914.6|8912.2|8916.1|8914.4|8907.8|8906.3|340
1686897900000|2023-06-16 06:45:00|8914.4|8912|8914.1|8911.7|8915.4|8913.3|8912.8|8910.4|323
1686898200000|2023-06-16 06:50:00|8914.2|8911.8|8914.3|8911.9|8916.3|8914.4|8913.4|8911|272
1686898500000|2023-06-16 06:55:00|8914.4|8912|8916|8913.6|8916.8|8915.3|8911.1|8909.2|269
1686898800000|2023-06-16 07:00:00|8915.9|8913.5|8912.4|8910.9|8916|8913.7|8911|8909.5|401
1686899100000|2023-06-16 07:05:00|8912.3|8910.8|8918.8|8917.3|8919.2|8917.7|8909.4|8907.5|393
1686899400000|2023-06-16 07:10:00|8918.5|8917|8914.3|8912.8|8920.8|8918.5|8913.6|8912.1|293
1686899700000|2023-06-16 07:15:00|8914.2|8912.7|8918.5|8917|8919.8|8917.5|8914.2|8912.7|300
1686900000000|2023-06-16 07:20:00|8918.7|8917.2|8915.8|8914.3|8920.3|8918.8|8915.8|8913.7|368
1686900300000|2023-06-16 07:25:00|8915.9|8914.4|8914|8911.6|8918.7|8916.9|8913.3|8910.9|319
1686900600000|2023-06-16 07:30:00|8913.9|8911.5|8908.6|8907.1|8913.9|8911.5|8906.3|8903.9|321
1686900900000|2023-06-16 07:35:00|8908.7|8907.2|8910|8908.5|8911.1|8909.6|8908.6|8906.3|220
1686901200000|2023-06-16 07:40:00|8910.6|8909.1|8916.4|8914.9|8916.4|8914.9|8910.6|8909|284
1686901500000|2023-06-16 07:45:00|8916.7|8915.2|8919.9|8918.4|8921.4|8919.9|8916.6|8915.1|284
1686901800000|2023-06-16 07:50:00|8920|8918.5|8915.5|8914|8921.4|8919.9|8914.4|8912.4|313
1686902100000|2023-06-16 07:55:00|8915.4|8913.9|8908.7|8906.3|8915.6|8914.1|8908.2|8906.1|429
1686902400000|2023-06-16 08:00:00|8908.4|8906.9|8917.9|8915.5|8918.3|8915.9|8908.4|8906.8|353
1686902700000|2023-06-16 08:05:00|8918.2|8915.8|8921.2|8919.7|8922|8920.3|8918|8915.6|289
1686903000000|2023-06-16 08:10:00|8921.4|8919.9|8919.2|8916.8|8921.6|8919.9|8915.7|8913.3|329
1686903300000|2023-06-16 08:15:00|8919.5|8917.1|8917.4|8915|8920|8917.8|8914|8911.6|334
1686903600000|2023-06-16 08:20:00|8917.5|8915.1|8917.6|8915.2|8918.9|8916.5|8914.6|8913.1|277
1686903900000|2023-06-16 08:25:00|8917.5|8915.1|8919.1|8916.7|8923|8920.8|8916.1|8914.2|295
1686904200000|2023-06-16 08:30:00|8919.2|8916.8|8914.7|8912.3|8919.4|8917.5|8912.8|8910.4|362
1686904500000|2023-06-16 08:35:00|8914.9|8912.5|8911.1|8909.6|8916.2|8914.2|8910.6|8909.1|331
1686904800000|2023-06-16 08:40:00|8911.3|8909.8|8911.4|8909.9|8912.1|8910.6|8909.1|8906.7|303
1686905100000|2023-06-16 08:45:00|8911.8|8909.4|8905.4|8903|8912.7|8911.2|8904.8|8902.4|315
1686905400000|2023-06-16 08:50:00|8905.5|8903.1|8906.6|8904.2|8907.2|8904.8|8902.4|8900.9|282
1686905700000|2023-06-16 08:55:00|8906.5|8904.1|8909.7|8907.3|8910.7|8908.3|8906|8903.7|275
1686906000000|2023-06-16 09:00:00|8910.1|8907.7|8907.5|8906|8910.1|8908.3|8905.1|8903.2|238
1686906300000|2023-06-16 09:05:00|8907.4|8905.9|8909.9|8908.4|8911.5|8910|8907.4|8905.9|209
1686906600000|2023-06-16 09:10:00|8910|8908.5|8914.7|8913.2|8914.7|8913.2|8909.3|8907.5|247
1686906900000|2023-06-16 09:15:00|8914.6|8913.1|8915.3|8912.9|8916|8914|8912.2|8910.7|307
1686907200000|2023-06-16 09:20:00|8915.4|8913|8915.5|8914|8917.8|8916.3|8914.4|8912.7|220
1686907500000|2023-06-16 09:25:00|8915.1|8913.6|8913.8|8912.3|8918.8|8917|8913.6|8912.1|213
1686907800000|2023-06-16 09:30:00|8913.7|8912.2|8918.4|8916.9|8918.4|8916.9|8913.7|8912.2|248
1686908100000|2023-06-16 09:35:00|8918.3|8916.8|8922.5|8921|8922.7|8921.2|8918|8916.5|251
1686908400000|2023-06-16 09:40:00|8922.4|8920.9|8923.4|8921.9|8923.5|8922|8920.7|8919.2|205
1686908700000|2023-06-16 09:45:00|8923.2|8921.7|8925.5|8924|8926.9|8925.4|8922.4|8920.9|218
1686909000000|2023-06-16 09:50:00|8925.4|8923.9|8923.2|8921.7|8925.5|8924|8923|8921.5|247
1686909300000|2023-06-16 09:55:00|8923|8921.5|8917.5|8916|8924.2|8922.7|8917.1|8915.6|235
1686909600000|2023-06-16 10:00:00|8917.6|8916.1|8919.2|8917.7|8920.1|8918.6|8917.5|8916|190
1686909900000|2023-06-16 10:05:00|8919.1|8917.6|8922|8920.5|8922.2|8920.7|8917.5|8916|141
1686910200000|2023-06-16 10:10:00|8922.1|8920.6|8921.1|8919.6|8923.8|8922.3|8919.8|8918.3|188
1686910500000|2023-06-16 10:15:00|8921.2|8919.7|8918.4|8916.9|8922.5|8921|8916.2|8914.7|214
1686910800000|2023-06-16 10:20:00|8918.3|8916.8|8918|8916.5|8919.4|8917.9|8917.3|8915.8|224
1686911100000|2023-06-16 10:25:00|8917.9|8916.4|8916.8|8915.3|8918.4|8916.9|8914.9|8913.4|185
1686911400000|2023-06-16 10:30:00|8917.1|8915.6|8913.6|8912.1|8917.6|8916.1|8912.8|8911.3|206
1686911700000|2023-06-16 10:35:00|8913.8|8912.3|8914.3|8912.8|8915.4|8913.9|8912.9|8911.4|218
1686912000000|2023-06-16 10:40:00|8914.4|8912.9|8916.7|8915.2|8918.2|8916.7|8914.3|8912.8|182
1686912300000|2023-06-16 10:45:00|8917|8915.5|8920|8918.5|8921.3|8919.8|8917|8915.5|170
1686912600000|2023-06-16 10:50:00|8919.9|8918.4|8920.1|8918.6|8921.5|8920|8916.8|8915.3|286
1686912900000|2023-06-16 10:55:00|8919.9|8918.4|8922.1|8920.6|8922.7|8921.2|8919.3|8917.8|197
1686913200000|2023-06-16 11:00:00|8921.2|8919.7|8916.1|8914.6|8922.2|8920.2|8915.7|8914.2|382
1686913500000|2023-06-16 11:05:00|8916|8914.5|8915.8|8914.3|8919.1|8917.6|8914.7|8913.2|256
1686913800000|2023-06-16 11:10:00|8915.9|8914.4|8914|8912.5|8917.2|8915.7|8913.1|8911.6|241
1686914100000|2023-06-16 11:15:00|8913.9|8912.4|8918.4|8916.9|8918.7|8917.2|8912.2|8910.7|177
1686914400000|2023-06-16 11:20:00|8918.5|8917|8916|8914.5|8919.7|8918.2|8915.9|8914.4|217
1686914700000|2023-06-16 11:25:00|8916.3|8914.8|8914.6|8913.1|8917.5|8916|8914.6|8913.1|239
1686915000000|2023-06-16 11:30:00|8914.7|8913.2|8915.6|8914.1|8915.8|8914.3|8913.6|8912.1|224
1686915300000|2023-06-16 11:35:00|8915.7|8914.2|8912.5|8911|8916.2|8914.7|8911.6|8910.1|219
1686915600000|2023-06-16 11:40:00|8912.4|8910.9|8916|8914.5|8916.3|8914.8|8912.4|8910.9|228
1686915900000|2023-06-16 11:45:00|8915.9|8914.4|8911.1|8909.6|8915.9|8914.4|8910.9|8909.4|219
1686916200000|2023-06-16 11:50:00|8911.2|8909.7|8909.2|8907.7|8912.6|8911.1|8909.1|8907.6|245
1686916500000|2023-06-16 11:55:00|8909.1|8907.6|8914.4|8912.9|8915.8|8914.3|8908.8|8907.3|259
1686916800000|2023-06-16 12:00:00|8914|8912.5|8913.2|8911.7|8914.1|8912.6|8911.2|8909.7|295
1686917100000|2023-06-16 12:05:00|8913.3|8911.8|8910.1|8908.6|8914.3|8912.8|8909.2|8907.7|268
1686917400000|2023-06-16 12:10:00|8910.2|8908.7|8909|8907.5|8911.4|8909.9|8908.9|8907.4|275
1686917700000|2023-06-16 12:15:00|8908.7|8907.2|8910.1|8908.6|8910.7|8909.2|8906.4|8904.9|306
1686918000000|2023-06-16 12:20:00|8910|8908.5|8909.5|8908|8913.1|8911.6|8908.9|8907.4|285
1686918300000|2023-06-16 12:25:00|8909.6|8908.1|8911.2|8909.7|8911.7|8910.2|8907.9|8906.4|256
1686918600000|2023-06-16 12:30:00|8911.1|8909.6|8913.6|8912.1|8913.6|8912.1|8908.1|8906.6|340
1686918900000|2023-06-16 12:35:00|8913.8|8912.3|8914.9|8913.4|8916.7|8915.2|8912.6|8911.1|267
1686919200000|2023-06-16 12:40:00|8914.5|8913|8920.9|8919.4|8922.4|8920.6|8913.7|8912.2|325
1686919500000|2023-06-16 12:45:00|8921|8919.5|8926|8924.5|8926.2|8924.7|8920.4|8918.9|263
1686919800000|2023-06-16 12:50:00|8926.1|8924.6|8925.3|8923.8|8929.1|8927.6|8924.7|8923.2|335
1686920100000|2023-06-16 12:55:00|8925.4|8923.9|8928.2|8926.7|8929.5|8928|8924.8|8923.3|298
1686920400000|2023-06-16 13:00:00|8928|8926.5|8928.3|8926.8|8929.1|8927.6|8924.9|8923.4|369
1686920700000|2023-06-16 13:05:00|8928.2|8926.7|8928.9|8927.4|8930.8|8929.3|8927.2|8925.7|269
1686921000000|2023-06-16 13:10:00|8928.8|8927.3|8928.3|8926.8|8932.2|8930.7|8927.4|8925.9|318
1686921300000|2023-06-16 13:15:00|8928.4|8926.9|8929.1|8927.6|8929.9|8928.4|8927|8925.5|308
1686921600000|2023-06-16 13:20:00|8929.3|8927.8|8923.8|8922.3|8929.3|8927.8|8923.7|8922.2|255
1686921900000|2023-06-16 13:25:00|8923.7|8922.2|8928.1|8926.6|8928.1|8926.6|8923.7|8922.2|230
1686922200000|2023-06-16 13:30:00|8928|8926.5|8930|8928.5|8932.7|8931.2|8927.7|8926.2|350
1686922500000|2023-06-16 13:35:00|8930.1|8928.6|8924|8922.5|8933.1|8931.6|8922.6|8921.1|430
1686922800000|2023-06-16 13:40:00|8923.9|8922.4|8919.5|8918|8927.4|8925.9|8919.5|8918|357
1686923100000|2023-06-16 13:45:00|8919.6|8918.1|8924.7|8923.2|8925.2|8923.7|8919.5|8918|317
1686923400000|2023-06-16 13:50:00|8924.6|8923.1|8922.7|8921.2|8925|8923.5|8920.2|8918.7|378
1686923700000|2023-06-16 13:55:00|8922.6|8921.1|8926.7|8921.7|8929.4|8924.4|8921.8|8919.7|364
1686924000000|2023-06-16 14:00:00|8919.8|8914.8|8918.1|8916.6|8924.8|8922.6|8913.6|8911.2|892
1686924300000|2023-06-16 14:05:00|8917.8|8916.3|8930.6|8929.1|8931.3|8929.8|8917.4|8915.9|670
1686924600000|2023-06-16 14:10:00|8930.5|8929|8934.2|8932.7|8935.4|8933.9|8929.9|8928.4|580
1686924900000|2023-06-16 14:15:00|8934.1|8932.6|8937.9|8936.4|8939.2|8937.7|8932.6|8931.1|575
1686925200000|2023-06-16 14:20:00|8938|8936.5|8940.1|8938.6|8940.3|8938.8|8935|8933.5|459
1686925500000|2023-06-16 14:25:00|8940.2|8938.7|8942.2|8940.7|8946.3|8944.8|8939.5|8938|446
1686925800000|2023-06-16 14:30:00|8941.7|8940.2|8936.9|8935.4|8942.7|8941.2|8936.9|8935.4|437
1686926100000|2023-06-16 14:35:00|8936.6|8935.1|8938.9|8937.4|8941.5|8940|8936.2|8934.7|337
1686926400000|2023-06-16 14:40:00|8939|8937.5|8938.9|8937.4|8940.5|8939|8932.7|8931.2|519
1686926700000|2023-06-16 14:45:00|8938.8|8937.3|8942.7|8941.2|8946.6|8945.1|8937.4|8935.9|539
1686927000000|2023-06-16 14:50:00|8942.9|8941.4|8942.3|8940.8|8950|8948.5|8941.2|8939.7|557
1686927300000|2023-06-16 14:55:00|8942.2|8940.7|8941.3|8939.8|8942.8|8941.3|8937.5|8936|481
1686927600000|2023-06-16 15:00:00|8941.4|8939.9|8934.6|8933.1|8941.4|8939.9|8934.2|8932.7|372
1686927900000|2023-06-16 15:05:00|8934.4|8932.9|8932.4|8930.9|8936.9|8935.4|8931|8929.5|329
1686928200000|2023-06-16 15:10:00|8932.3|8930.8|8937|8935.5|8937.4|8935.9|8932|8930.5|263
1686928500000|2023-06-16 15:15:00|8936.6|8935.1|8935.8|8934.3|8937|8935.5|8933.1|8931.6|289
1686928800000|2023-06-16 15:20:00|8935.6|8934.1|8935.9|8934.4|8936.4|8934.9|8932.6|8931.1|381
1686929100000|2023-06-16 15:25:00|8935.8|8934.3|8934|8932.5|8936.9|8935.4|8933.9|8932.4|322
1686929400000|2023-06-16 15:30:00|8933.9|8932.4|8937.9|8936.4|8938.9|8937.4|8933.3|8931.8|305
1686929700000|2023-06-16 15:35:00|8937.8|8936.3|8942.4|8940.9|8943|8941.5|8936.6|8935.1|264
1686930000000|2023-06-16 15:40:00|8942.3|8940.8|8945.5|8944|8945.7|8944.2|8942.3|8940.8|233
1686930300000|2023-06-16 15:45:00|8945.4|8943.9|8944.3|8942.8|8946.1|8944.6|8943.5|8942|206
1686930600000|2023-06-16 15:50:00|8944.5|8943|8945.3|8943.8|8946.5|8945|8944.5|8943|178
1686930900000|2023-06-16 15:55:00|8945.4|8943.9|8944.5|8943|8946.6|8945.1|8943.3|8941.8|170
1686931200000|2023-06-16 16:00:00|8944.4|8942.9|8942.1|8940.6|8944.5|8943|8940.5|8939|239
1686931500000|2023-06-16 16:05:00|8942|8940.5|8939.8|8938.3|8943.5|8942|8939.3|8937.8|225
1686931800000|2023-06-16 16:10:00|8939.7|8938.2|8942.6|8941.1|8943.8|8942.3|8939.7|8938.2|246
1686932100000|2023-06-16 16:15:00|8942.5|8941|8941.5|8940|8943.2|8941.7|8941.4|8939.9|268
1686932400000|2023-06-16 16:20:00|8941.4|8939.9|8940.7|8938.3|8942|8940.5|8940.4|8938.2|225
1686932700000|2023-06-16 16:25:00|8940.9|8938.5|8941|8939.5|8941.9|8940.4|8939.7|8938.2|270
1686933000000|2023-06-16 16:30:00|8940.9|8939.4|8940.2|8938.7|8942.1|8940.6|8939.9|8938.4|242
1686933300000|2023-06-16 16:35:00|8940.3|8938.8|8938.6|8937.1|8940.8|8939.3|8938|8936.2|282
1686933600000|2023-06-16 16:40:00|8938.5|8937|8938.4|8936.9|8939.6|8938.1|8937.9|8936.4|197
1686933900000|2023-06-16 16:45:00|8938.3|8936.8|8939.9|8938.4|8940.5|8939|8938|8936.5|190
1686934200000|2023-06-16 16:50:00|8940|8938.5|8940.3|8938.8|8941.4|8939.9|8939.1|8937.6|225
1686934500000|2023-06-16 16:55:00|8940.4|8938.9|8938.5|8937|8941.3|8939.8|8937|8935.5|271
1686934800000|2023-06-16 17:00:00|8938.6|8937.1|8939.3|8936.9|8939.6|8937.6|8935.4|8933.9|238
1686935100000|2023-06-16 17:05:00|8939.4|8937|8936.8|8935.3|8939.4|8937.4|8936.8|8934.9|180
1686935400000|2023-06-16 17:10:00|8936.9|8935.4|8935.3|8933.8|8937.4|8935.9|8935.1|8933.6|126
1686935700000|2023-06-16 17:15:00|8935.2|8933.7|8934.3|8932.8|8935.4|8933.9|8934.1|8932.6|134
1686936000000|2023-06-16 17:20:00|8934.5|8933|8932.2|8930.7|8934.5|8933|8931.7|8930.2|125
1686936300000|2023-06-16 17:25:00|8932.1|8930.6|8931|8929.5|8932.2|8930.7|8930.2|8928.7|193
1686936600000|2023-06-16 17:30:00|8930.9|8929.4|8932.4|8930.9|8933.3|8931.8|8930.3|8928.8|185
1686936900000|2023-06-16 17:35:00|8932.3|8930.8|8934.3|8932.8|8935.4|8933.9|8932.2|8930.7|118
1686937200000|2023-06-16 17:40:00|8934.2|8932.7|8936.9|8935.4|8937.3|8935.8|8934.1|8932.6|128
1686937500000|2023-06-16 17:45:00|8936.7|8935.2|8936.7|8935.2|8937.4|8935.9|8935.8|8934.3|147
1686937800000|2023-06-16 17:50:00|8936.6|8935.1|8936.5|8935|8936.8|8935.3|8935.7|8934.2|122
1686938100000|2023-06-16 17:55:00|8936.6|8935.1|8937.1|8935.6|8939.4|8937.9|8936.5|8935|165
1686938400000|2023-06-16 18:00:00|8937|8935.5|8936.6|8935.1|8937.7|8936.2|8934.3|8932.8|207
1686938700000|2023-06-16 18:05:00|8936.5|8935|8936.3|8934.8|8937|8935.5|8935.7|8934.2|126
1686939000000|2023-06-16 18:10:00|8936|8934.5|8935.6|8934.1|8936.7|8935.2|8935.6|8934.1|100
1686939300000|2023-06-16 18:15:00|8935.7|8934.2|8935.4|8933|8936.1|8934.5|8934.3|8932.4|98
1686939600000|2023-06-16 18:20:00|8935.3|8932.9|8934.9|8933.4|8935.7|8933.7|8934.2|8932.3|125
1686939900000|2023-06-16 18:25:00|8935.1|8933.6|8936.8|8935.3|8936.8|8935.3|8935|8933.5|67
1686940200000|2023-06-16 18:30:00|8937.7|8936.2|8939.7|8938.2|8940.3|8938.8|8937.2|8935.7|164
1686940500000|2023-06-16 18:35:00|8939.6|8938.1|8938.9|8937.4|8939.7|8938.2|8938.3|8936.8|106
1686940800000|2023-06-16 18:40:00|8939|8937.5|8937.5|8936|8939.3|8937.8|8937.4|8935.9|147
1686941100000|2023-06-16 18:45:00|8937.6|8936.1|8937.1|8935.6|8938.2|8936.7|8936.8|8935.3|148
1686941400000|2023-06-16 18:50:00|8937.2|8935.7|8937|8935.5|8938.5|8937|8936.3|8934.8|149
1686941700000|2023-06-16 18:55:00|8936.8|8935.3|8938.2|8936.7|8938.4|8936.9|8934.6|8933.1|281
1686942000000|2023-06-16 19:00:00|8938.1|8936.6|8937.4|8935|8939.2|8937.7|8936.2|8934.7|228
1686942300000|2023-06-16 19:05:00|8937.5|8935.1|8939.2|8937.7|8939.8|8937.7|8937.1|8934.7|238
1686942600000|2023-06-16 19:10:00|8939.1|8937.6|8939.1|8937.6|8940|8938.5|8938.2|8936.7|147
1686942900000|2023-06-16 19:15:00|8939|8937.5|8938.1|8936.6|8939.6|8938.1|8938|8936.5|164
1686943200000|2023-06-16 19:20:00|8938.2|8936.7|8939.1|8937.6|8939.2|8937.7|8936.4|8934.9|225
1686943500000|2023-06-16 19:25:00|8939|8937.5|8940.7|8939.2|8940.9|8939.4|8938.7|8937.2|195
1686943800000|2023-06-16 19:30:00|8940.6|8939.1|8940.3|8938.8|8941.4|8939.9|8940.1|8938.6|156
1686944100000|2023-06-16 19:35:00|8941.2|8939.7|8939.4|8937.9|8941.2|8939.7|8939|8937.5|217
1686944400000|2023-06-16 19:40:00|8939.5|8938|8940.1|8938.6|8940.3|8938.8|8939.4|8937.9|207
1686944700000|2023-06-16 19:45:00|8940|8938.5|8942.1|8940.6|8942.2|8940.7|8939.8|8938.3|255
1686945000000|2023-06-16 19:50:00|8942|8940.5|8943.4|8941.9|8944|8942.5|8941.5|8940|300
1686945300000|2023-06-16 19:55:00|8943.7|8942.2|8947.9|8945.5|8948.3|8946.8|8943.7|8942.2|245
1686945600000|2023-06-16 20:00:00|8948.2|8945.8|8945.2|8942.8|8948.2|8945.8|8944.8|8942.4|186
1686945900000|2023-06-16 20:05:00|8945.3|8942.9|8944.7|8942.3|8946.1|8943.7|8944.2|8941.8|104
1686946200000|2023-06-16 20:10:00|8944.8|8942.4|8944.7|8942.3|8945.5|8943.1|8944.6|8942.2|118
1686946500000|2023-06-16 20:15:00|8944.6|8942.2|8942.7|8940.3|8944.7|8942.3|8942.3|8939.9|106
1686946800000|2023-06-16 20:20:00|8942.8|8940.4|8942.3|8940.8|8943.2|8941.2|8942.2|8940.3|59
1686947100000|2023-06-16 20:25:00|8942.4|8940.9|8944.9|8942.5|8947.3|8945.2|8942.3|8940.8|98
1686947400000|2023-06-16 20:30:00|8945|8942.6|8944|8941.6|8945|8942.6|8943.8|8941.4|49
1686947700000|2023-06-16 20:35:00|8943.5|8941.1|8942.2|8939.8|8943.5|8941.1|8941.8|8939.4|139
1686948000000|2023-06-16 20:40:00|8942.3|8939.9|8941.5|8939.1|8943.1|8940.7|8940.8|8938.4|112
1686948300000|2023-06-16 20:45:00|8941.9|8939.5|8941.6|8939.2|8942.7|8940.3|8940.2|8937.8|196
1686948600000|2023-06-16 20:50:00|8941.5|8939.1|8939.7|8937.3|8941.9|8939.5|8938.8|8936.4|78
1686948900000|2023-06-16 20:55:00|8940.5|8936.6|8942.5|8936|8944.2|8938.4|8938.5|8932|574
1687118400000|2023-06-18 20:00:00|8942|8931|8943.5|8932.5|8943.5|8932.5|8941.7|8930.7|4
1687118700000|2023-06-18 20:05:00|8938|8927|8941.7|8930.7|8941.7|8930.7|8938|8927|4
1687119000000|2023-06-18 20:10:00|8942|8931|8942|8931|8942|8931|8940.1|8929.1|3
1687119300000|2023-06-18 20:15:00|8938|8927|8942|8931|8942|8931|8938|8927|3
1687119600000|2023-06-18 20:20:00|8938|8927|8938|8927|8938|8927|8938|8927|1
1687119900000|2023-06-18 20:25:00|8941.5|8930.5|8942|8931|8942|8931|8941.5|8930.5|2
1687120200000|2023-06-18 20:30:00|8938|8927|8942|8931|8942|8931|8938|8927|4
1687120500000|2023-06-18 20:35:00|8938|8927|8942|8931|8942|8931|8938|8927|2
1687120800000|2023-06-18 20:40:00|8938|8927|8942|8931|8942|8931|8938|8927|4
1687121100000|2023-06-18 20:45:00|8938|8927|8942|8931|8942|8931|8938|8927|2
1687121400000|2023-06-18 20:50:00|8938|8927|8938|8927|8942|8931|8938|8927|3
1687121700000|2023-06-18 20:55:00|8938.7|8926.2|8941.5|8929|8942.9|8930.4|8938.7|8926.2|6
1687122000000|2023-06-18 21:00:00|8939|8926.5|8948.8|8936.3|8948.8|8936.3|8939|8926.5|3
1687122300000|2023-06-18 21:05:00|8949.8|8937.3|8949.9|8937.4|8950.2|8937.7|8945.7|8933.2|26
1687122600000|2023-06-18 21:10:00|8949.8|8937.3|8949.7|8937.2|8950.5|8938|8940.8|8928.3|21
1687122900000|2023-06-18 21:15:00|8951.1|8938.6|8947.8|8941.3|8951.3|8941.5|8938.7|8932.2|22
1687123200000|2023-06-18 21:20:00|8947.7|8941.2|8947.3|8940.8|8948|8941.5|8947|8940.5|32
1687123500000|2023-06-18 21:25:00|8947.6|8941.1|8947|8940.5|8948.2|8941.7|8946.8|8940.3|31
1687123800000|2023-06-18 21:30:00|8947.5|8941|8944.9|8938.4|8947.5|8941|8943.1|8936.6|72
1687124100000|2023-06-18 21:35:00|8944.8|8938.3|8947.4|8940.9|8947.8|8941.3|8944.8|8938.3|99
1687124400000|2023-06-18 21:40:00|8947.5|8941|8948|8941.5|8948.2|8941.7|8946.5|8940|127
1687124700000|2023-06-18 21:45:00|8947.8|8941.3|8947.1|8940.6|8947.9|8941.4|8946.3|8939.8|130
1687125000000|2023-06-18 21:50:00|8947.7|8941.2|8945.3|8938.8|8947.9|8941.4|8941.5|8935|272
1687125300000|2023-06-18 21:55:00|8945|8938.5|8941.9|8935.4|8945.5|8939|8940|8933.5|381
1687125600000|2023-06-18 22:00:00|8941.1|8934.6|8939.7|8933.2|8944.3|8937.8|8937.9|8931.4|290
1687125900000|2023-06-18 22:05:00|8939|8934|8939.4|8934.4|8940|8935|8938.8|8933.8|137
1687126200000|2023-06-18 22:10:00|8939.6|8934.6|8945.9|8940.9|8946.8|8941.8|8938.8|8933.8|690
1687126500000|2023-06-18 22:15:00|8946|8941|8947.4|8942.6|8948|8943|8944.1|8939.1|994
1687126800000|2023-06-18 22:20:00|8947.6|8942.7|8948.9|8945.4|8949.8|8946.2|8947|8942.4|794
1687127100000|2023-06-18 22:25:00|8948.8|8945.3|8946.6|8943.5|8948.9|8945.7|8946.3|8943.4|394
1687127400000|2023-06-18 22:30:00|8946.7|8943.6|8946.3|8942.9|8946.8|8943.6|8945.3|8942.4|141
1687127700000|2023-06-18 22:35:00|8946.1|8943|8946.1|8943.1|8946.3|8943.5|8945.6|8943|75
1687128000000|2023-06-18 22:40:00|8946|8943.2|8945.3|8941.8|8946.1|8943.2|8944.6|8941.4|253
1687128300000|2023-06-18 22:45:00|8945|8942|8945.4|8941.9|8945.7|8942.6|8944.8|8941.8|71
1687128600000|2023-06-18 22:50:00|8945.5|8941.8|8944.6|8941|8945.6|8942|8944.2|8941|224
1687128900000|2023-06-18 22:55:00|8944.5|8941.1|8943.7|8940.8|8945|8941.7|8943.7|8940.8|140
1687129200000|2023-06-18 23:00:00|8944.2|8940.9|8946.2|8942.3|8947.1|8944|8943.6|8940.1|975
1687129500000|2023-06-18 23:05:00|8946.3|8942.4|8945.5|8942.9|8946.7|8943.7|8945.2|8942|582
1687129800000|2023-06-18 23:10:00|8945.6|8942.8|8946|8943.1|8946.3|8943.4|8944.9|8942.2|402
1687130100000|2023-06-18 23:15:00|8946.1|8943.2|8945.7|8943.3|8946.1|8943.5|8944.9|8942|453
1687130400000|2023-06-18 23:20:00|8945.6|8943.2|8947|8944.6|8947.5|8945.1|8945.6|8943.2|315
1687130700000|2023-06-18 23:25:00|8947.1|8944.7|8947|8944.6|8947.4|8944.9|8946.6|8944.2|335
1687131000000|2023-06-18 23:30:00|8946.9|8944.5|8947.3|8944.9|8947.5|8945.1|8946.8|8944.3|444
1687131300000|2023-06-18 23:35:00|8947.2|8944.8|8947.3|8944.9|8947.5|8945.1|8947|8944.6|300
1687131600000|2023-06-18 23:40:00|8947.2|8944.8|8946.7|8944.3|8948.5|8946.1|8946.4|8944|647
1687131900000|2023-06-18 23:45:00|8946.8|8944.4|8946.7|8944.3|8947.1|8944.7|8946.5|8944.1|515
1687132200000|2023-06-18 23:50:00|8946.8|8944.4|8947|8944.6|8947.1|8944.7|8946.5|8944.1|517
1687132500000|2023-06-18 23:55:00|8947.1|8944.7|8946.7|8944.3|8947.2|8944.8|8946.6|8944.2|527
1687132800000|2023-06-19 00:00:00|8946.8|8944.4|8941.6|8939.2|8946.9|8944.5|8940.3|8937.9|535
1687133100000|2023-06-19 00:05:00|8941.7|8939.3|8940.3|8937.9|8942.2|8939.8|8939.6|8937.2|335
1687133400000|2023-06-19 00:10:00|8940.4|8938|8940.4|8938|8941|8938.6|8940.1|8937.7|150
1687133700000|2023-06-19 00:15:00|8940.5|8938.1|8940.5|8938.1|8940.8|8938.4|8940.1|8937.7|145
1687134000000|2023-06-19 00:20:00|8940.6|8938.2|8940.3|8937.9|8940.8|8938.4|8940.1|8937.7|115
1687134300000|2023-06-19 00:25:00|8940.4|8938|8941.4|8939|8941.6|8939.2|8940|8937.6|115
1687134600000|2023-06-19 00:30:00|8941.9|8939.5|8943.9|8942.4|8944.1|8942.6|8941.3|8939.4|117
1687134900000|2023-06-19 00:35:00|8944|8942.5|8944.7|8942.3|8944.8|8943|8943.2|8941.4|75
1687135200000|2023-06-19 00:40:00|8944.6|8942.2|8944.6|8943.1|8945|8943.2|8943.9|8942|101
1687135500000|2023-06-19 00:45:00|8944.5|8943|8942.4|8940|8944.5|8943|8942.3|8939.9|88
1687135800000|2023-06-19 00:50:00|8942.3|8939.9|8945.8|8944.3|8946.4|8944.5|8942.3|8939.9|195
1687136100000|2023-06-19 00:55:00|8945.9|8944.4|8945.7|8944.2|8946.9|8945.4|8945.7|8944.2|163
1687136400000|2023-06-19 01:00:00|8945.8|8944.3|8944.7|8942.3|8946.1|8944.6|8943.6|8941.5|173
1687136700000|2023-06-19 01:05:00|8944.8|8942.4|8945.3|8943.8|8945.5|8944|8944.6|8942.2|131
1687137000000|2023-06-19 01:10:00|8945.4|8943.9|8945.9|8944.4|8946.5|8945|8945.1|8943.6|82
1687137300000|2023-06-19 01:15:00|8945.8|8944.3|8943.1|8941.6|8945.8|8944.3|8943|8941.5|98
1687137600000|2023-06-19 01:20:00|8943|8941.5|8944.5|8943|8944.5|8943|8942.9|8941.4|108
1687137900000|2023-06-19 01:25:00|8944.6|8943.1|8943.4|8941.9|8945.3|8943.8|8943.4|8941.9|146
1687138200000|2023-06-19 01:30:00|8943.3|8941.8|8945.8|8943.4|8945.9|8943.5|8942.1|8940.6|171
1687138500000|2023-06-19 01:35:00|8946|8943.6|8944.6|8942.2|8946.3|8943.9|8944.2|8942.2|129
1687138800000|2023-06-19 01:40:00|8944.7|8942.3|8945.5|8944|8945.5|8944|8943.4|8941|150
1687139100000|2023-06-19 01:45:00|8945.4|8943.9|8944.2|8942.7|8945.5|8944|8944.2|8942.7|141
1687139400000|2023-06-19 01:50:00|8944.3|8942.8|8943.7|8941.3|8944.5|8943|8943.2|8941.1|135
1687139700000|2023-06-19 01:55:00|8943.6|8941.2|8943.6|8942.1|8944.2|8942.1|8943.1|8941|143
1687140000000|2023-06-19 02:00:00|8943.4|8941.9|8942.7|8941.2|8943.7|8942.2|8941.6|8939.6|85
1687140300000|2023-06-19 02:05:00|8942.9|8941.4|8942|8940.5|8943|8941.5|8941.9|8940.4|122
1687140600000|2023-06-19 02:10:00|8941.9|8940.4|8942.7|8941.2|8943.1|8941.6|8941.7|8940.2|101
1687140900000|2023-06-19 02:15:00|8942.8|8941.3|8943.4|8941.9|8943.5|8942|8941.7|8940.2|134
1687141200000|2023-06-19 02:20:00|8943.5|8942|8942.7|8941.2|8943.7|8942.2|8942.6|8941.1|134
1687141500000|2023-06-19 02:25:00|8942.6|8941.1|8941.6|8940.1|8943.1|8941.6|8941.5|8940|103
1687141800000|2023-06-19 02:30:00|8941.5|8940|8942.2|8940.7|8942.4|8940.9|8940|8938.5|120
1687142100000|2023-06-19 02:35:00|8942.1|8940.6|8941.1|8939.6|8942.4|8940.9|8941.1|8939.6|95
1687142400000|2023-06-19 02:40:00|8941.2|8939.7|8941.6|8940.1|8941.6|8940.1|8940.8|8939.3|124
1687142700000|2023-06-19 02:45:00|8941.7|8940.2|8941.9|8940.4|8942.8|8941.1|8941.3|8939.8|126
1687143000000|2023-06-19 02:50:00|8942|8940.5|8942.4|8940.9|8942.7|8941.2|8941.8|8940.3|92
1687143300000|2023-06-19 02:55:00|8942.5|8941|8943.8|8942.3|8943.8|8942.3|8942.4|8940.9|159
1687143600000|2023-06-19 03:00:00|8943.9|8942.4|8944.4|8942.9|8944.5|8943|8943.6|8942.1|76
1687143900000|2023-06-19 03:05:00|8944.3|8942.8|8944.6|8943.1|8944.7|8943.2|8944.2|8942.7|124
1687144200000|2023-06-19 03:10:00|8944.5|8943|8944.7|8943.2|8944.7|8943.2|8944.1|8942.6|98
1687144500000|2023-06-19 03:15:00|8944.6|8943.1|8944.6|8943.1|8945.1|8943.6|8944.3|8942.8|106
1687144800000|2023-06-19 03:20:00|8944.5|8943|8945.9|8944.4|8945.9|8944.4|8944.4|8942.9|89
1687145100000|2023-06-19 03:25:00|8945.8|8944.3|8944.1|8942.6|8946.3|8944.8|8944.1|8942.5|155
1687145400000|2023-06-19 03:30:00|8944.2|8942.7|8945.5|8944|8945.5|8944|8943.1|8941.6|158
1687145700000|2023-06-19 03:35:00|8945.6|8944.1|8945.5|8944|8946.2|8944.7|8945.3|8943.8|135
1687146000000|2023-06-19 03:40:00|8945.6|8944.1|8945|8943.5|8947|8944.8|8944.7|8942.6|212
1687146300000|2023-06-19 03:45:00|8944.9|8943.4|8946.7|8944.3|8946.7|8944.3|8944.8|8942.9|225
1687146600000|2023-06-19 03:50:00|8946.8|8944.4|8945.9|8943.5|8947.1|8944.7|8945.9|8943.5|140
1687146900000|2023-06-19 03:55:00|8945.8|8943.4|8945.4|8943|8945.9|8943.5|8944.9|8942.5|153
1687147200000|2023-06-19 04:00:00|8945.5|8943.1|8946.9|8944.5|8947|8944.6|8945.4|8943|88
1687147500000|2023-06-19 04:05:00|8946.8|8944.4|8947.4|8945|8948.3|8946.5|8946.8|8944.4|128
1687147800000|2023-06-19 04:10:00|8947.5|8945.1|8946.8|8945.3|8947.8|8945.4|8946.8|8944.5|119
1687148100000|2023-06-19 04:15:00|8946.7|8945.2|8948.2|8945.8|8948.4|8946|8946.5|8944.4|140
1687148400000|2023-06-19 04:20:00|8948.3|8945.9|8947.9|8945.5|8949.5|8947.1|8947.9|8945.5|121
1687148700000|2023-06-19 04:25:00|8948|8945.6|8946.6|8944.2|8948.2|8945.8|8945.7|8943.3|107
1687149000000|2023-06-19 04:30:00|8946.5|8944.1|8946|8943.6|8947.5|8945.1|8945.9|8943.5|98
1687149300000|2023-06-19 04:35:00|8946.1|8943.7|8946.2|8943.8|8946.3|8943.9|8946|8943.6|48
1687149600000|2023-06-19 04:40:00|8946.3|8943.9|8946.2|8943.8|8946.3|8943.9|8945.4|8943|111
1687149900000|2023-06-19 04:45:00|8946.1|8943.7|8945.5|8944|8946.4|8944.5|8945.4|8943.7|106
1687150200000|2023-06-19 04:50:00|8945.6|8944.1|8945|8943.5|8945.9|8944.4|8944.8|8943.3|97
1687150500000|2023-06-19 04:55:00|8944.9|8943.4|8943.7|8941.3|8945.4|8943.5|8943.7|8941.3|195
1687150800000|2023-06-19 05:00:00|8943.6|8941.2|8945.7|8943.3|8946|8943.6|8943.2|8940.8|139
1687151100000|2023-06-19 05:05:00|8945.6|8943.2|8944.3|8941.9|8945.7|8943.3|8944.2|8941.8|140
1687151400000|2023-06-19 05:10:00|8944.2|8941.8|8943.3|8940.9|8944.3|8941.9|8943|8940.6|143
1687151700000|2023-06-19 05:15:00|8943.4|8941|8943.1|8940.7|8943.4|8941|8943|8940.6|134
1687152000000|2023-06-19 05:20:00|8943.2|8940.8|8942.1|8939.7|8943.2|8940.8|8941.5|8939.4|150
1687152300000|2023-06-19 05:25:00|8942|8939.6|8940.7|8939.2|8942|8939.6|8939.5|8938|139
1687152600000|2023-06-19 05:30:00|8940.8|8939.3|8938.4|8936.9|8941.2|8939.3|8938.4|8936.9|137
1687152900000|2023-06-19 05:35:00|8938.5|8937|8938.3|8935.9|8939.1|8937.1|8937.4|8935.9|185
1687153200000|2023-06-19 05:40:00|8938.4|8936|8937.2|8934.8|8939.2|8936.8|8936.4|8934|159
1687153500000|2023-06-19 05:45:00|8937.3|8934.9|8937.2|8935.7|8937.9|8936|8936.2|8933.8|116
1687153800000|2023-06-19 05:50:00|8937.1|8935.6|8938.2|8935.8|8939.1|8936.7|8936.3|8933.9|160
1687154100000|2023-06-19 05:55:00|8938.1|8935.7|8938.7|8936.3|8939|8936.6|8936.3|8933.9|145
1687154400000|2023-06-19 06:00:00|8939|8936.6|8942.8|8941.3|8943.7|8941.3|8937.9|8936.4|341
1687154700000|2023-06-19 06:05:00|8942.9|8941.4|8938.6|8937.1|8943.7|8941.7|8938|8936.5|257
1687155000000|2023-06-19 06:10:00|8938.7|8937.2|8939.3|8937.8|8941.8|8939.7|8938.1|8936.3|166
1687155300000|2023-06-19 06:15:00|8939.4|8937.9|8938.8|8937.3|8940.9|8939.4|8938.4|8936.6|163
1687155600000|2023-06-19 06:20:00|8938.9|8937.4|8939.8|8937.4|8943.3|8940.9|8938|8936.5|240
1687155900000|2023-06-19 06:25:00|8939.9|8937.5|8941.9|8940.4|8942.6|8941.1|8939.1|8937.5|211
1687156200000|2023-06-19 06:30:00|8941.8|8940.3|8942|8940.5|8942|8940.5|8940.1|8938.6|188
1687156500000|2023-06-19 06:35:00|8942.1|8940.6|8943.1|8941.6|8945.7|8944.2|8941.8|8940.1|263
1687156800000|2023-06-19 06:40:00|8943|8941.5|8944.2|8942.7|8944.6|8943.1|8942.1|8940.6|197
1687157100000|2023-06-19 06:45:00|8944.1|8942.6|8942.5|8941|8944.2|8942.7|8940.8|8939.3|284
1687157400000|2023-06-19 06:50:00|8942.7|8941.2|8942.4|8940.9|8944|8942.5|8940.9|8939.4|189
1687157700000|2023-06-19 06:55:00|8942.3|8940.8|8940.1|8937.7|8942.6|8941|8938.8|8936.7|283
1687158000000|2023-06-19 07:00:00|8940|8937.6|8940.8|8939.3|8942.2|8940|8936.9|8934.5|274
1687158300000|2023-06-19 07:05:00|8941.1|8939.6|8943.7|8942.2|8945.9|8944.4|8941.1|8939.6|339
1687158600000|2023-06-19 07:10:00|8943.8|8942.3|8941.3|8939.8|8945|8943.5|8941.2|8938.8|289
1687158900000|2023-06-19 07:15:00|8941.2|8939.7|8942.9|8941.4|8945.7|8944.2|8941.2|8939.7|281
1687159200000|2023-06-19 07:20:00|8943|8941.5|8945.9|8944.4|8947.7|8946.2|8942.5|8941|284
1687159500000|2023-06-19 07:25:00|8945.8|8944.3|8946.9|8945.4|8947.2|8945.7|8943.4|8941.7|295
1687159800000|2023-06-19 07:30:00|8947|8945.5|8946|8944.5|8951.3|8949.3|8944.7|8943.2|368
1687160100000|2023-06-19 07:35:00|8945.9|8944.4|8942.4|8940.9|8948|8946.3|8941.2|8938.8|378
1687160400000|2023-06-19 07:40:00|8942.7|8941.2|8942.2|8940.7|8943.6|8942.1|8939.1|8936.7|297
1687160700000|2023-06-19 07:45:00|8942.4|8940.9|8942.2|8940.7|8944.7|8942.4|8940.2|8937.8|300
1687161000000|2023-06-19 07:50:00|8942.3|8940.8|8940.2|8937.8|8943.6|8941.2|8938.5|8936.5|255
1687161300000|2023-06-19 07:55:00|8939.6|8937.2|8939.7|8938.2|8941.8|8940.3|8938|8935.8|335
1687161600000|2023-06-19 08:00:00|8939.6|8938.1|8940.6|8939.1|8941.4|8939.9|8936.5|8935|325
1687161900000|2023-06-19 08:05:00|8940.8|8939.3|8943.4|8941.9|8944.1|8942.3|8939|8936.9|385
1687162200000|2023-06-19 08:10:00|8943.3|8941.8|8939.8|8938.3|8943.4|8941.9|8935.9|8933.5|350
1687162500000|2023-06-19 08:15:00|8939.9|8938.4|8937.1|8935.6|8941|8939.5|8936.9|8935.4|269
1687162800000|2023-06-19 08:20:00|8937.2|8935.7|8935.7|8933.3|8938.6|8937.1|8934.5|8932.3|254
1687163100000|2023-06-19 08:25:00|8935.9|8933.5|8940|8938.5|8940|8938.5|8935.6|8933.2|304
1687163400000|2023-06-19 08:30:00|8939.9|8938.4|8944.3|8942.8|8945.3|8943.8|8939.9|8938.4|252
1687163700000|2023-06-19 08:35:00|8944.4|8942.9|8945.2|8943.7|8945.6|8944.1|8942.5|8940.9|152
1687164000000|2023-06-19 08:40:00|8945.1|8943.6|8941.6|8940.1|8945.3|8943.8|8940.2|8938.7|222
1687164300000|2023-06-19 08:45:00|8941.5|8940|8943.4|8941.9|8944.4|8942.9|8940.7|8939.2|230
1687164600000|2023-06-19 08:50:00|8943.5|8942|8944.2|8942.7|8946.6|8945.1|8943.1|8940.7|262
1687164900000|2023-06-19 08:55:00|8944.1|8942.6|8947.3|8945.8|8948.3|8946.8|8943.3|8941.8|219
1687165200000|2023-06-19 09:00:00|8947.4|8945.9|8946.9|8945.4|8948.1|8946.6|8943.8|8942.3|276
1687165500000|2023-06-19 09:05:00|8946.8|8945.3|8946.3|8944.8|8949.2|8947.6|8945.3|8943.8|212
1687165800000|2023-06-19 09:10:00|8946.4|8944.9|8946.4|8944.9|8947.3|8945.8|8943.2|8941.7|224
1687166100000|2023-06-19 09:15:00|8946.5|8945|8948.4|8946.9|8950.7|8949.2|8946|8944.5|260
1687166400000|2023-06-19 09:20:00|8948.2|8946.7|8947.4|8945.9|8948.4|8946.9|8946.3|8944.8|132
1687166700000|2023-06-19 09:25:00|8947.5|8946|8947.2|8945.7|8949.1|8947.6|8946.7|8945.2|172
1687167000000|2023-06-19 09:30:00|8947.3|8945.8|8954.6|8953.1|8954.6|8953.1|8947.3|8945.8|252
1687167300000|2023-06-19 09:35:00|8954.7|8953.2|8955.7|8954.2|8958.7|8956.5|8952.9|8951.4|290
1687167600000|2023-06-19 09:40:00|8955.6|8954.1|8959.6|8958.1|8961.5|8960|8955.6|8954.1|246
1687167900000|2023-06-19 09:45:00|8959.7|8958.2|8964.2|8962.7|8964.7|8963.2|8957.6|8956.1|305
1687168200000|2023-06-19 09:50:00|8964|8962.5|8964.5|8963|8964.6|8963.1|8961.8|8960.3|256
1687168500000|2023-06-19 09:55:00|8964.4|8962.9|8969|8967.5|8971.1|8969.6|8964.4|8962.9|368
1687168800000|2023-06-19 10:00:00|8968.9|8967.4|8969.5|8968|8970.4|8968.9|8966.3|8964.8|301
1687169100000|2023-06-19 10:05:00|8969.6|8968.1|8966.7|8965.2|8970.4|8968.9|8965.7|8964.2|238
1687169400000|2023-06-19 10:10:00|8966.6|8965.1|8965.5|8964|8966.6|8965.1|8963.6|8962|179
1687169700000|2023-06-19 10:15:00|8965.6|8964.1|8961.6|8960.1|8966.2|8964.7|8960.6|8959.1|165
1687170000000|2023-06-19 10:20:00|8961.7|8960.2|8963.2|8961.7|8966.1|8964.2|8961.6|8960.1|201
1687170300000|2023-06-19 10:25:00|8963.1|8961.6|8961.4|8959.9|8964.1|8962.6|8959.9|8958.4|155
1687170600000|2023-06-19 10:30:00|8961|8959.5|8961.3|8959.8|8961.9|8960.4|8959.5|8958|157
1687170900000|2023-06-19 10:35:00|8961.2|8959.7|8959.5|8958|8961.4|8959.9|8957.6|8955.2|144
1687171200000|2023-06-19 10:40:00|8959.4|8957.9|8957.6|8956.1|8960|8958.5|8955.9|8954.4|207
1687171500000|2023-06-19 10:45:00|8957.7|8956.2|8960.6|8959.1|8961|8959.5|8957.7|8956.2|198
1687171800000|2023-06-19 10:50:00|8960.5|8959|8957|8955.5|8960.9|8959.4|8957|8955.5|195
1687172100000|2023-06-19 10:55:00|8956.9|8955.4|8953.2|8951.7|8957|8955.5|8951.9|8950.4|195
1687172400000|2023-06-19 11:00:00|8952.9|8951.4|8953.7|8952.2|8954.4|8952.9|8952|8950.5|235
1687172700000|2023-06-19 11:05:00|8953.6|8952.1|8952.1|8950.6|8953.7|8952.2|8948.1|8946.6|216
1687173000000|2023-06-19 11:10:00|8952.2|8950.7|8951.9|8950.4|8952.6|8951.1|8948.1|8946.6|191
1687173300000|2023-06-19 11:15:00|8952.1|8950.6|8951.7|8950.2|8952.3|8950.7|8950.3|8948.8|208
1687173600000|2023-06-19 11:20:00|8951.6|8950.1|8950.3|8948.8|8952.4|8950.9|8949.9|8948.4|152
1687173900000|2023-06-19 11:25:00|8950.2|8948.7|8952.2|8950.7|8952.4|8950.9|8949.7|8948.2|229
1687174200000|2023-06-19 11:30:00|8952.3|8950.8|8952.5|8951|8952.6|8951.1|8951.6|8950.1|155
1687174500000|2023-06-19 11:35:00|8952.4|8950.9|8949.3|8947.8|8952.5|8951|8945.3|8943.8|229
1687174800000|2023-06-19 11:40:00|8949.4|8947.9|8948.1|8946.6|8949.7|8948.2|8945.5|8944|197
1687175100000|2023-06-19 11:45:00|8948|8946.5|8948.1|8946.6|8948.5|8947|8947.1|8945.6|166
1687175400000|2023-06-19 11:50:00|8948.2|8946.7|8945.3|8943.8|8948.6|8947.1|8945.3|8943.8|181
1687175700000|2023-06-19 11:55:00|8945.2|8943.7|8944.3|8942.8|8945.6|8944.1|8942.2|8940.5|283
1687176000000|2023-06-19 12:00:00|8944.2|8942.7|8947.4|8945.9|8947.9|8946.4|8942.9|8941.4|182
1687176300000|2023-06-19 12:05:00|8947.5|8946|8947.1|8945.6|8950.3|8948.8|8947|8945.5|231
1687176600000|2023-06-19 12:10:00|8947|8945.5|8947.4|8945.9|8948.9|8947.4|8946.1|8944.6|231
1687176900000|2023-06-19 12:15:00|8947.5|8946|8952.4|8950.9|8953.1|8951.6|8947.5|8946|210
1687177200000|2023-06-19 12:20:00|8952.6|8951.1|8947.9|8946.4|8952.6|8951.1|8945.3|8943.8|275
1687177500000|2023-06-19 12:25:00|8947.8|8946.3|8952|8950.5|8952.2|8950.7|8947.7|8946.2|235
1687177800000|2023-06-19 12:30:00|8952.1|8950.6|8954.9|8953.4|8955.3|8953.8|8951.1|8949.6|267
1687178100000|2023-06-19 12:35:00|8954.8|8953.3|8952.7|8951.2|8954.8|8953.3|8950|8948.5|205
1687178400000|2023-06-19 12:40:00|8952.6|8951.1|8954|8952.5|8956.3|8954.8|8952.3|8950.8|209
1687178700000|2023-06-19 12:45:00|8953.9|8952.4|8953.2|8951.7|8955.2|8953.7|8952.9|8951.4|223
1687179000000|2023-06-19 12:50:00|8953.3|8951.8|8953.2|8951.7|8954|8952.5|8950.5|8949|212
1687179300000|2023-06-19 12:55:00|8953.1|8951.6|8954.8|8953.3|8956.1|8954.6|8953.1|8951.6|247
1687179600000|2023-06-19 13:00:00|8954.7|8953.2|8954.1|8952.6|8958.5|8957|8953.6|8952.1|367
1687179900000|2023-06-19 13:05:00|8954.3|8952.8|8952.1|8950.6|8955.4|8953.9|8951.6|8950.1|267
1687180200000|2023-06-19 13:10:00|8952.2|8950.7|8955.4|8953.9|8959.3|8957.8|8952.1|8950.6|276
1687180500000|2023-06-19 13:15:00|8955.5|8954|8960.6|8959.1|8960.9|8959.4|8955.5|8954|205
1687180800000|2023-06-19 13:20:00|8960.5|8959|8959.5|8958|8962.7|8961.2|8959.4|8957.9|230
1687181100000|2023-06-19 13:25:00|8959.6|8958.1|8958.2|8956.7|8962.2|8960.7|8956.4|8954.9|255
1687181400000|2023-06-19 13:30:00|8958.1|8956.6|8961|8959.5|8961.7|8960.2|8957.7|8956.2|294
1687181700000|2023-06-19 13:35:00|8960.9|8959.4|8962.4|8960.9|8963.6|8962.1|8959.4|8957.9|266
1687182000000|2023-06-19 13:40:00|8962.3|8960.8|8962|8960.5|8965.3|8963.8|8960|8958.5|300
1687182300000|2023-06-19 13:45:00|8962.1|8960.6|8962.9|8961.4|8964.8|8963.3|8961.2|8959.7|176
1687182600000|2023-06-19 13:50:00|8963|8961.5|8964|8962.5|8965.8|8964.3|8962.9|8961.4|258
1687182900000|2023-06-19 13:55:00|8963.9|8962.4|8966.5|8965|8967.6|8966.1|8963.5|8962|244
1687183200000|2023-06-19 14:00:00|8966.4|8964.9|8967|8965.5|8967.6|8965.7|8962.5|8961|341
1687183500000|2023-06-19 14:05:00|8967.1|8965.6|8969.4|8967.9|8970.6|8969.1|8964.4|8962.9|282
1687183800000|2023-06-19 14:10:00|8969.5|8968|8971.2|8969.7|8972|8970.5|8968.8|8967.3|267
1687184100000|2023-06-19 14:15:00|8971.1|8969.6|8971|8969.5|8971.9|8970.4|8968.4|8966.9|239
1687184400000|2023-06-19 14:20:00|8970.6|8969.1|8974.2|8972.7|8975.8|8974.3|8969.9|8968.4|288
1687184700000|2023-06-19 14:25:00|8974.4|8972.9|8973.7|8972.2|8975.1|8973.6|8972.8|8971.3|142
1687185000000|2023-06-19 14:30:00|8973.6|8972.1|8972.1|8970.6|8974.7|8973.2|8970.4|8968.9|256
1687185300000|2023-06-19 14:35:00|8972|8970.5|8973.3|8971.8|8975.1|8973.6|8970.4|8968.9|271
1687185600000|2023-06-19 14:40:00|8973.4|8971.9|8969.7|8967.3|8974.3|8972.8|8966.3|8964.8|306
1687185900000|2023-06-19 14:45:00|8969.6|8967.2|8967.2|8965.7|8971.3|8969.8|8964.3|8962.8|358
1687186200000|2023-06-19 14:50:00|8967.4|8965.9|8964.1|8962.6|8968.2|8966.7|8962.1|8960.6|344
1687186500000|2023-06-19 14:55:00|8964|8962.5|8962.4|8960.9|8964.4|8962.9|8960.9|8959.4|360
1687186800000|2023-06-19 15:00:00|8962.5|8961|8963.7|8962.2|8963.9|8962.4|8958.3|8956.8|330
1687187100000|2023-06-19 15:05:00|8963.8|8962.3|8958.7|8957.2|8963.8|8962.3|8957.6|8956.1|208
1687187400000|2023-06-19 15:10:00|8959.2|8957.7|8962.2|8960.7|8962.2|8960.7|8958.4|8956.9|158
1687187700000|2023-06-19 15:15:00|8962.1|8960.6|8961.7|8960.2|8963.1|8961.6|8960.3|8958.8|148
1687188000000|2023-06-19 15:20:00|8961.8|8960.3|8962|8960.5|8962.7|8961.2|8961.8|8960.3|69
1687188300000|2023-06-19 15:25:00|8961.9|8960.4|8959.1|8957.6|8961.9|8960.4|8958.9|8957.4|135
1687188600000|2023-06-19 15:30:00|8959|8957.5|8958.8|8956.4|8959.9|8957.9|8956.5|8954.6|187
1687188900000|2023-06-19 15:35:00|8958.6|8956.2|8958.8|8957.3|8959.5|8958|8958.2|8956.2|98
1687189200000|2023-06-19 15:40:00|8958.7|8957.2|8957|8955.5|8958.7|8957.2|8957|8955.5|189
1687189500000|2023-06-19 15:45:00|8957.1|8955.6|8958.7|8957.2|8958.8|8957.3|8956.8|8955.3|139
1687189800000|2023-06-19 15:50:00|8958.8|8957.3|8960.9|8959.4|8960.9|8959.4|8957.7|8956.2|117
1687190100000|2023-06-19 15:55:00|8960.8|8959.3|8961.8|8960.3|8962.4|8960.9|8960.3|8958.8|145
1687190400000|2023-06-19 16:00:00|8961.7|8960.2|8959.1|8957.6|8961.9|8960.4|8958.6|8957.1|132
1687190700000|2023-06-19 16:05:00|8959|8957.5|8962.2|8960.7|8962.2|8960.7|8958.8|8957.3|205
1687191000000|2023-06-19 16:10:00|8962.1|8960.6|8962.1|8960.6|8962.6|8960.8|8961.9|8959.9|204
1687191300000|2023-06-19 16:15:00|8962.2|8960.7|8961.8|8959.4|8963.5|8961.5|8961.7|8959.3|127
1687191600000|2023-06-19 16:20:00|8961.9|8959.5|8962.4|8960|8962.6|8960.6|8961.4|8959.4|179
1687191900000|2023-06-19 16:25:00|8962.3|8959.9|8960.8|8959.3|8962.5|8960.6|8960.7|8959|110
1687192200000|2023-06-19 16:30:00|8960.9|8959.4|8963.8|8961.4|8963.9|8961.5|8960.9|8958.9|177
1687192500000|2023-06-19 16:35:00|8963.9|8961.5|8964.3|8961.9|8964.9|8962.7|8963.7|8961.3|222
1687192800000|2023-06-19 16:40:00|8964.4|8962|8964|8961.6|8964.7|8962.3|8963.8|8961.4|120
1687193100000|2023-06-19 16:45:00|8964.1|8961.7|8964.1|8961.7|8964.6|8962.2|8963.9|8961.5|125
1687193400000|2023-06-19 16:50:00|8964|8961.6|8963.8|8961.4|8964.5|8962.1|8963.7|8961.3|93
1687193700000|2023-06-19 16:55:00|8963.9|8961.5|8964.6|8962.2|8965|8962.6|8963|8960.6|118
1687194000000|2023-06-19 17:00:00|8964.5|8962.1|8964.2|8961.8|8964.7|8962.3|8963.7|8961.3|165
1687194300000|2023-06-19 17:05:00|8964.1|8961.7|8963|8960.6|8964.2|8961.8|8963|8960.6|51
1687194600000|2023-06-19 17:10:00|8963.1|8960.7|8962.5|8960.1|8963.2|8960.8|8962.4|8960|241
1687194900000|2023-06-19 17:15:00|8962.4|8960|8962.4|8960|8962.6|8960.2|8962.3|8959.9|337
1687195200000|2023-06-19 17:20:00|8962.5|8960.1|8964.7|8962.3|8964.8|8962.4|8962.4|8960|87
1687195500000|2023-06-19 17:25:00|8964.5|8962.1|8964.7|8962.3|8964.9|8962.9|8964.3|8962.1|66
1687195800000|2023-06-19 17:30:00|8964.6|8962.2|8964.9|8962.5|8965|8962.8|8964.2|8962|146
1687196100000|2023-06-19 17:35:00|8964.8|8962.4|8964.9|8962.5|8965|8963|8964.1|8962.2|162
1687196400000|2023-06-19 17:40:00|8965|8962.6|8964.7|8962.3|8965|8963.1|8964.5|8962.1|97
1687196700000|2023-06-19 17:45:00|8964.6|8962.2|8964.8|8962.4|8965.2|8962.8|8964.6|8962.2|78
1687197000000|2023-06-19 17:50:00|8964.7|8962.3|8964.7|8962.3|8964.8|8962.4|8964.6|8962.2|41
1687197300000|2023-06-19 17:55:00|8964.6|8962.2|8964.4|8962.9|8965|8962.9|8964|8961.6|63
1687197600000|2023-06-19 18:00:00|8964.2|8962.7|8963.7|8962.2|8964.5|8962.7|8963.2|8961.5|75
1687197900000|2023-06-19 18:05:00|8963.6|8962.1|8961.8|8959.4|8964.1|8962.3|8961.8|8959.4|37
1687198200000|2023-06-19 18:10:00|8961.9|8959.5|8962.7|8960.3|8962.8|8960.4|8961|8958.6|96
1687198500000|2023-06-19 18:15:00|8962.8|8960.4|8963.5|8961.1|8963.8|8961.4|8962.1|8960.1|81
1687198800000|2023-06-19 18:20:00|8963.6|8961.2|8963.7|8961.3|8964|8961.9|8963.3|8961.1|50
1687199100000|2023-06-19 18:25:00|8963.8|8961.4|8964.2|8961.8|8964.6|8962.2|8963.7|8961.3|89
1687199400000|2023-06-19 18:30:00|8964.3|8961.9|8964.5|8962.1|8964.7|8962.3|8964.2|8961.8|54
1687199700000|2023-06-19 18:35:00|8964.3|8961.9|8964.2|8961.8|8964.4|8962|8963.9|8961.5|31
1687200000000|2023-06-19 18:40:00|8964.3|8961.9|8964.2|8961.8|8964.4|8962|8963.9|8961.5|28
1687200300000|2023-06-19 18:45:00|8964.1|8961.7|8964.2|8961.8|8964.5|8962.1|8964|8961.6|31
1687200600000|2023-06-19 18:50:00|8964.1|8961.7|8964.1|8961.7|8964.2|8961.8|8963.9|8961.5|27
1687200900000|2023-06-19 18:55:00|8964|8961.6|8963.4|8961|8964.2|8961.8|8963.3|8960.9|66
1687201200000|2023-06-19 19:00:00|8963.3|8960.9|8963.9|8961.5|8964.3|8961.9|8963.3|8960.9|190
1687201500000|2023-06-19 19:05:00|8963.8|8961.4|8963.8|8961.4|8964.1|8961.7|8963.8|8961.4|70
1687201800000|2023-06-19 19:10:00|8963.9|8961.5|8963.6|8961.2|8963.9|8961.5|8963.3|8960.9|152
1687202100000|2023-06-19 19:15:00|8963.5|8961.1|8963.8|8961.4|8963.8|8961.4|8963.5|8961.1|96
1687202400000|2023-06-19 19:20:00|8963.7|8961.3|8963.6|8961.2|8963.8|8961.4|8963.6|8961.2|104
1687202700000|2023-06-19 19:25:00|8963.7|8961.3|8964.1|8961.7|8964.5|8962.1|8963.5|8961.1|141
1687203000000|2023-06-19 19:30:00|8964.2|8961.8|8964.3|8961.9|8964.5|8962.1|8964.1|8961.7|78
1687203300000|2023-06-19 19:35:00|8964.4|8962|8964.4|8962|8964.5|8962.1|8964.3|8961.9|103
1687203600000|2023-06-19 19:40:00|8963.9|8962.4|8963.1|8960.7|8964.3|8962.4|8962.9|8960.5|39
1687203900000|2023-06-19 19:45:00|8963|8960.6|8963.4|8961|8963.6|8961.2|8962.8|8960.4|71
1687204200000|2023-06-19 19:50:00|8963.3|8960.9|8963|8961.5|8964.3|8962.1|8962.9|8960.9|84
1687204500000|2023-06-19 19:55:00|8962.9|8961.4|8964|8961.6|8964.6|8962.2|8962.9|8961.1|94
1687204800000|2023-06-19 20:00:00|8963.9|8961.5|8961.8|8959.4|8964.1|8961.7|8960.6|8958.5|102
1687205100000|2023-06-19 20:05:00|8961.9|8959.5|8961.3|8958.9|8963.5|8961.1|8961|8958.6|85
1687205400000|2023-06-19 20:10:00|8961.4|8959|8961.4|8959|8961.5|8959.4|8960.8|8958.5|70
1687205700000|2023-06-19 20:15:00|8961.5|8959.1|8961.3|8958.9|8961.5|8959.1|8961|8958.6|37
1687206000000|2023-06-19 20:20:00|8961.2|8958.8|8960|8957.6|8961.9|8959.5|8959.8|8957.4|92
1687206300000|2023-06-19 20:25:00|8960.1|8957.7|8961.6|8959.2|8961.7|8959.3|8959.6|8957.2|76
1687206600000|2023-06-19 20:30:00|8961.5|8959.1|8962.2|8959.8|8962.3|8959.9|8961.3|8958.9|133
1687206900000|2023-06-19 20:35:00|8962.3|8959.9|8961.8|8959.4|8962.3|8959.9|8961.6|8959.2|33
1687207200000|2023-06-19 20:40:00|8961.6|8959.2|8961.2|8958.8|8961.6|8959.6|8961|8958.7|14
1687207500000|2023-06-19 20:45:00|8961.4|8959|8960.4|8958|8961.5|8959.1|8960.2|8957.8|35
1687207800000|2023-06-19 20:50:00|8960.5|8958.1|8960.1|8957.7|8960.6|8958.2|8960.1|8957.7|25
1687208100000|2023-06-19 20:55:00|8960.9|8957|8960.8|8954.3|8961.6|8957.4|8958.9|8954.1|154
1687208400000|2023-06-19 21:00:00|8960.2|8953.7|8964|8957.5|8964.2|8957.7|8960.2|8953.7|7
1687208700000|2023-06-19 21:05:00|8968.5|8962|8966.8|8960.3|8969.6|8963.1|8966.3|8959.8|46
1687209000000|2023-06-19 21:10:00|8966|8959.5|8967.2|8960.7|8969.8|8963.3|8965.6|8959.1|26
1687209300000|2023-06-19 21:15:00|8967.3|8960.8|8968.7|8962.2|8968.7|8962.2|8967.3|8960.8|39
1687209600000|2023-06-19 21:20:00|8968|8961.5|8966.3|8959.8|8968.3|8961.8|8965.3|8958.8|27
1687209900000|2023-06-19 21:25:00|8966.2|8959.7|8966.7|8960.2|8966.8|8960.3|8965.7|8959.2|11
1687210200000|2023-06-19 21:30:00|8967.2|8960.7|8968.2|8961.7|8968.4|8961.9|8966.7|8960.2|101
1687210500000|2023-06-19 21:35:00|8968|8961.5|8968.4|8961.9|8968.4|8961.9|8967.3|8960.8|47
1687210800000|2023-06-19 21:40:00|8968.3|8961.8|8968.8|8962.3|8969.5|8963|8967.9|8961.4|78
1687211100000|2023-06-19 21:45:00|8967.6|8961.1|8966.2|8959.7|8967.6|8961.1|8965.8|8959.3|125
1687211400000|2023-06-19 21:50:00|8966.1|8959.6|8966.3|8959.8|8966.6|8960.1|8965.9|8959.4|39
1687211700000|2023-06-19 21:55:00|8966.5|8960|8964.5|8958|8969.4|8962.9|8964.4|8957.9|117
1687212000000|2023-06-19 22:00:00|8961.6|8955.1|8958.7|8952.2|8961.6|8955.1|8957.3|8950.8|155
1687212300000|2023-06-19 22:05:00|8957.9|8952.9|8957.4|8952.4|8958.4|8953.4|8956.4|8951.8|100
1687212600000|2023-06-19 22:10:00|8957.5|8952.5|8957.8|8953.4|8959.2|8954.2|8956.9|8951.9|168
1687212900000|2023-06-19 22:15:00|8957.5|8953.8|8956.1|8953.7|8957.7|8955.1|8956.1|8953.7|59
1687213200000|2023-06-19 22:20:00|8956.2|8953.6|8955.5|8953.1|8956.2|8953.6|8955.5|8953.1|123
1687213500000|2023-06-19 22:25:00|8955.6|8953.2|8955.6|8953.2|8955.7|8953.3|8955.3|8952.9|48
1687213800000|2023-06-19 22:30:00|8955.3|8952.9|8955.5|8953.1|8955.5|8953.1|8953.7|8951.3|142
1687214100000|2023-06-19 22:35:00|8955.4|8953|8955.9|8953.5|8956.1|8953.7|8955.3|8952.9|91
1687214400000|2023-06-19 22:40:00|8955.8|8953.4|8956.4|8954|8957.1|8954.7|8955.8|8953.4|60
1687214700000|2023-06-19 22:45:00|8956.3|8953.9|8956.9|8954.5|8957.1|8954.7|8956.3|8953.9|34
1687215000000|2023-06-19 22:50:00|8957|8954.6|8957.2|8954.8|8957.2|8954.8|8956.9|8954.5|47
1687215300000|2023-06-19 22:55:00|8957.1|8954.7|8958.5|8956.1|8958.5|8956.1|8957.1|8954.7|32
1687215600000|2023-06-19 23:00:00|8958.4|8956|8957.8|8955.4|8958.7|8956.3|8957.7|8955.3|70
1687215900000|2023-06-19 23:05:00|8957.7|8955.3|8958.5|8956.1|8958.5|8956.1|8957.7|8955.3|36
1687216200000|2023-06-19 23:10:00|8958.6|8956.2|8959.4|8957|8959.7|8957.3|8957.9|8955.5|58
1687216500000|2023-06-19 23:15:00|8959.5|8957.1|8959.7|8957.3|8959.7|8957.3|8958.8|8956.4|115
1687216800000|2023-06-19 23:20:00|8959.6|8957.2|8960|8957.6|8960.5|8958.1|8959.6|8957.2|122
1687217100000|2023-06-19 23:25:00|8959.9|8957.5|8962.1|8959.7|8962.1|8959.7|8959.8|8957.4|134
1687217400000|2023-06-19 23:30:00|8962|8959.6|8960.7|8958.3|8962.1|8959.7|8960.6|8958.2|123
1687217700000|2023-06-19 23:35:00|8960.8|8958.4|8960.1|8957.7|8960.9|8958.5|8959.3|8956.9|123
1687218000000|2023-06-19 23:40:00|8960.2|8957.8|8960.5|8958.1|8960.8|8958.4|8959.8|8957.4|84
1687218300000|2023-06-19 23:45:00|8960.4|8958|8960.2|8957.8|8960.5|8958.3|8959.6|8957.4|183
1687218600000|2023-06-19 23:50:00|8960.3|8957.9|8959.6|8957.2|8960.3|8958.4|8959.2|8957|170
1687218900000|2023-06-19 23:55:00|8959.5|8957.1|8960.5|8958.1|8960.6|8958.8|8958.3|8955.9|166
1687219200000|2023-06-20 00:00:00|8960.3|8957.9|8959.3|8956.9|8962.3|8959.9|8957.6|8955.2|264
1687219500000|2023-06-20 00:05:00|8959.4|8957|8958.9|8956.5|8960.5|8958.1|8958.4|8956|218
1687219800000|2023-06-20 00:10:00|8959|8956.6|8961.1|8958.7|8961.9|8959.5|8958.8|8956.4|219
1687220100000|2023-06-20 00:15:00|8961.2|8958.8|8963.1|8960.7|8963.5|8961.1|8960.5|8958.1|146
1687220400000|2023-06-20 00:20:00|8963.2|8960.8|8965.1|8962.7|8965.4|8963|8963|8960.7|160
1687220700000|2023-06-20 00:25:00|8965|8962.6|8965.7|8963.3|8966.7|8964.3|8964.8|8962.4|194
1687221000000|2023-06-20 00:30:00|8965.8|8963.4|8966|8963.6|8966|8963.9|8964.9|8962.6|157
1687221300000|2023-06-20 00:35:00|8965.9|8963.5|8966.6|8964.2|8967.1|8964.9|8965.3|8963.3|142
1687221600000|2023-06-20 00:40:00|8966.7|8964.3|8964.1|8961.7|8966.7|8964.3|8963.3|8961.7|143
1687221900000|2023-06-20 00:45:00|8964|8961.6|8963.8|8961.4|8964.4|8962.9|8962.5|8960.1|184
1687222200000|2023-06-20 00:50:00|8963.7|8961.3|8963.5|8962|8963.7|8962|8961.9|8959.5|179
1687222500000|2023-06-20 00:55:00|8963.4|8961.9|8962.7|8960.3|8964.2|8962.6|8962.2|8960.3|212
1687222800000|2023-06-20 01:00:00|8962.8|8960.4|8962.6|8960.2|8963.1|8960.7|8961.2|8958.8|153
1687223100000|2023-06-20 01:05:00|8962.7|8960.3|8964.9|8962.5|8964.9|8962.5|8962.1|8959.7|212
1687223400000|2023-06-20 01:10:00|8965|8962.6|8963.5|8961.1|8965|8962.6|8963.1|8960.7|158
1687223700000|2023-06-20 01:15:00|8963.4|8961|8964.2|8961.8|8965.5|8963.1|8962.2|8959.8|134
1687224000000|2023-06-20 01:20:00|8964.3|8961.9|8964.3|8961.9|8964.5|8962.6|8963.2|8960.8|148
1687224300000|2023-06-20 01:25:00|8964.2|8961.8|8964.3|8962.8|8965|8962.9|8963.8|8961.4|160
1687224600000|2023-06-20 01:30:00|8964.2|8962.7|8965|8962.6|8965.2|8963.4|8963.2|8961.6|160
1687224900000|2023-06-20 01:35:00|8965.1|8962.7|8964.8|8962.4|8965.4|8963|8963.9|8961.5|186
1687225200000|2023-06-20 01:40:00|8964.9|8962.5|8968.4|8966|8968.8|8966.9|8964.8|8962.4|204
1687225500000|2023-06-20 01:45:00|8968.3|8965.9|8966.1|8963.7|8968.4|8966.7|8965.3|8962.9|191
1687225800000|2023-06-20 01:50:00|8966.2|8963.8|8968.1|8965.7|8968.1|8965.7|8965|8962.6|305
1687226100000|2023-06-20 01:55:00|8968.2|8965.8|8966.7|8964.3|8968.2|8965.8|8966.2|8963.8|192
1687226400000|2023-06-20 02:00:00|8966.6|8964.2|8966.8|8964.4|8967.6|8965.2|8965.8|8963.4|179
1687226700000|2023-06-20 02:05:00|8966.7|8964.3|8967.7|8965.3|8968.5|8966.1|8966.4|8964|230
1687227000000|2023-06-20 02:10:00|8967.6|8965.2|8968|8965.6|8968.9|8966.5|8967|8964.6|161
1687227300000|2023-06-20 02:15:00|8967.9|8965.5|8966.9|8964.5|8968|8965.6|8966.1|8963.7|188
1687227600000|2023-06-20 02:20:00|8967|8964.6|8965.1|8962.7|8967.7|8965.3|8963.9|8962.4|261
1687227900000|2023-06-20 02:25:00|8965.2|8962.8|8963|8961.5|8967.1|8964.7|8962.9|8960.5|198
1687228200000|2023-06-20 02:30:00|8963.1|8961.6|8962.6|8961.1|8964.1|8961.7|8961.7|8959.3|152
1687228500000|2023-06-20 02:35:00|8962.7|8961.2|8963.2|8960.8|8964.8|8962.4|8962.7|8960.4|180
1687228800000|2023-06-20 02:40:00|8963.3|8960.9|8963.2|8960.8|8964.6|8962.2|8962.5|8960.2|173
1687229100000|2023-06-20 02:45:00|8963.1|8960.7|8961.2|8958.8|8963.7|8961.3|8961.2|8958.8|152
1687229400000|2023-06-20 02:50:00|8961.3|8958.9|8961.2|8958.8|8962.5|8960.1|8960.7|8958.3|147
1687229700000|2023-06-20 02:55:00|8961.5|8959.1|8962.8|8960.4|8963.2|8960.8|8961.5|8959.1|177
1687230000000|2023-06-20 03:00:00|8962.9|8960.5|8962.9|8960.5|8963.8|8961.5|8962.8|8960.4|216
1687230300000|2023-06-20 03:05:00|8963|8960.6|8963.4|8961|8964.3|8961.9|8962.8|8960.4|191
1687230600000|2023-06-20 03:10:00|8963.3|8960.9|8963.5|8961.1|8963.6|8961.2|8961.6|8959.8|121
1687230900000|2023-06-20 03:15:00|8963.7|8961.3|8963.4|8961|8964.2|8962|8963.1|8961|121
1687231200000|2023-06-20 03:20:00|8963.5|8961.1|8964.3|8962.8|8965.8|8963.5|8963.4|8961|131
1687231500000|2023-06-20 03:25:00|8964.2|8962.7|8963.6|8962.1|8965.1|8962.8|8963.1|8961.2|140
1687231800000|2023-06-20 03:30:00|8963.5|8962|8965.7|8964.2|8966|8964.5|8963.5|8962|141
1687232100000|2023-06-20 03:35:00|8965.6|8964.1|8965.8|8963.4|8966.4|8964.1|8964.9|8963.1|119
1687232400000|2023-06-20 03:40:00|8965.9|8963.5|8965.1|8962.7|8966.4|8964|8964.6|8962.2|177
1687232700000|2023-06-20 03:45:00|8965.2|8962.8|8965.2|8963.7|8966.1|8963.7|8965.1|8962.7|148
1687233000000|2023-06-20 03:50:00|8965.3|8963.8|8966.5|8964.1|8966.7|8964.5|8965.3|8963.5|79
1687233300000|2023-06-20 03:55:00|8966.4|8964|8967.2|8964.8|8967.6|8965.2|8966.4|8964|56
1687233600000|2023-06-20 04:00:00|8967.3|8964.9|8968.1|8965.7|8968.2|8965.8|8966.1|8963.7|121
1687233900000|2023-06-20 04:05:00|8968|8965.6|8967.1|8964.7|8968.4|8966.9|8967.1|8964.7|118
1687234200000|2023-06-20 04:10:00|8967.3|8964.9|8968.6|8966.2|8968.7|8966.3|8967.2|8964.8|66
1687234500000|2023-06-20 04:15:00|8968.1|8966.6|8969.4|8967.9|8969.5|8968|8967.8|8966.3|111
1687234800000|2023-06-20 04:20:00|8969.5|8968|8969.9|8967.5|8970.2|8968.1|8969.2|8967.1|164
1687235100000|2023-06-20 04:25:00|8970|8967.6|8968.3|8966.8|8970.6|8968.2|8967.8|8966.3|144
1687235400000|2023-06-20 04:30:00|8968.4|8966.9|8969.2|8967.7|8969.5|8968|8968.3|8966.8|65
1687235700000|2023-06-20 04:35:00|8969.1|8967.6|8969.9|8968.4|8970.7|8968.5|8968.8|8967.3|107
1687236000000|2023-06-20 04:40:00|8969.8|8968.3|8970.8|8969.3|8971.3|8969.8|8969.8|8968.3|168
1687236300000|2023-06-20 04:45:00|8970.7|8969.2|8973|8970.6|8973|8971.1|8970.6|8969.1|160
1687236600000|2023-06-20 04:50:00|8972.9|8970.5|8971.6|8969.2|8973.5|8971.1|8971.6|8969.2|209
1687236900000|2023-06-20 04:55:00|8971.7|8969.3|8973.5|8971.1|8973.7|8971.3|8971.6|8969.2|210
1687237200000|2023-06-20 05:00:00|8973.6|8971.2|8973.3|8971.8|8973.8|8972|8972.2|8970.7|129
1687237500000|2023-06-20 05:05:00|8973.2|8971.7|8974.5|8972.1|8975.2|8973.2|8973.2|8971.6|146
1687237800000|2023-06-20 05:10:00|8974.8|8972.4|8973.3|8970.9|8975|8972.6|8972.5|8970.1|155
1687238100000|2023-06-20 05:15:00|8973.4|8971|8975.5|8974|8976.2|8974.7|8973.4|8971|129
1687238400000|2023-06-20 05:20:00|8975.4|8973.9|8973.5|8972|8975.6|8974.1|8973.4|8971.9|109
1687238700000|2023-06-20 05:25:00|8973.8|8972.3|8972.5|8971|8974.6|8973.1|8972.5|8971|200
1687239000000|2023-06-20 05:30:00|8972.6|8971.1|8972.9|8971.4|8974.3|8972.8|8972.5|8971|184
1687239300000|2023-06-20 05:35:00|8972.8|8971.3|8972.1|8970.6|8973.3|8971.6|8971.8|8969.9|143
1687239600000|2023-06-20 05:40:00|8972.3|8970.8|8970.2|8967.8|8973.8|8971.4|8969.6|8967.2|165
1687239900000|2023-06-20 05:45:00|8970.1|8967.7|8969.4|8967|8971.5|8969.1|8969.2|8966.8|180
1687240200000|2023-06-20 05:50:00|8969.5|8967.1|8970.1|8967.7|8971|8968.6|8969.3|8966.9|260
1687240500000|2023-06-20 05:55:00|8970.2|8967.8|8966.8|8964.4|8970.4|8968|8966.5|8964.1|208
1687240800000|2023-06-20 06:00:00|8968.2|8965.8|8967.3|8965.8|8970.3|8968.8|8964.7|8962.3|371
1687241100000|2023-06-20 06:05:00|8967.2|8965.7|8968.1|8966.6|8969|8966.7|8965.6|8964.1|379
1687241400000|2023-06-20 06:10:00|8968.2|8966.7|8969|8967.5|8971.6|8969.5|8966.7|8964.8|304
1687241700000|2023-06-20 06:15:00|8968.9|8967.4|8962.5|8960.1|8968.9|8967.4|8962.4|8960|298
1687242000000|2023-06-20 06:20:00|8962.4|8960|8961|8958.6|8965.2|8962.8|8960|8957.6|297
1687242300000|2023-06-20 06:25:00|8961.1|8958.7|8962.1|8960.6|8963.1|8961.2|8960.8|8958.6|238
1687242600000|2023-06-20 06:30:00|8961.9|8960.4|8962.7|8961.2|8966.1|8964.6|8961.2|8959.7|251
1687242900000|2023-06-20 06:35:00|8962.5|8961|8960.3|8958.8|8962.9|8961.4|8960|8958.5|313
1687243200000|2023-06-20 06:40:00|8960.4|8958.9|8965|8963.5|8965.8|8964.3|8959.6|8958.1|277
1687243500000|2023-06-20 06:45:00|8964.9|8963.4|8965.6|8964.1|8966.6|8965.1|8964|8962.2|391
1687243800000|2023-06-20 06:50:00|8965.7|8964.2|8965.8|8963.4|8965.9|8964.4|8961.1|8959.6|379
1687244100000|2023-06-20 06:55:00|8965.5|8964|8971.8|8970.3|8973|8971.5|8965.5|8963.8|343
1687244400000|2023-06-20 07:00:00|8971.7|8970.2|8977.9|8976.4|8978.2|8976.7|8969.1|8967.6|476
1687244700000|2023-06-20 07:05:00|8977.8|8976.3|8978.8|8977.3|8987.9|8985.5|8976.7|8975.2|547
1687245000000|2023-06-20 07:10:00|8978.9|8977.4|8981.6|8980.1|8982.1|8980.6|8976.3|8974.1|532
1687245300000|2023-06-20 07:15:00|8981.5|8980|8978.2|8976.7|8982.7|8981.2|8978.2|8976.7|460
1687245600000|2023-06-20 07:20:00|8978.3|8976.8|8975.1|8973.6|8978.9|8977.4|8973.7|8972.2|345
1687245900000|2023-06-20 07:25:00|8975.2|8973.7|8973.3|8971.8|8976.5|8975|8972.1|8970.6|355
1687246200000|2023-06-20 07:30:00|8973.4|8971.9|8964.4|8962.9|8973.6|8972.1|8961.5|8959.1|411
1687246500000|2023-06-20 07:35:00|8964.3|8962.8|8963.1|8961.6|8965.7|8964.2|8961|8959.5|438
1687246800000|2023-06-20 07:40:00|8962.9|8961.4|8962|8960.5|8965.2|8963.7|8960.9|8959.4|418
1687247100000|2023-06-20 07:45:00|8961.9|8960.4|8957.8|8956.3|8962.4|8960.9|8956|8954.5|313
1687247400000|2023-06-20 07:50:00|8957.7|8956.2|8959.4|8957.9|8962.5|8960.6|8956.3|8954.8|266
1687247700000|2023-06-20 07:55:00|8959.3|8957.8|8957.3|8955.8|8960|8958.5|8954.9|8953.4|332
1687248000000|2023-06-20 08:00:00|8957.4|8955.9|8964.8|8963.3|8966|8964.5|8956.8|8955.1|316
1687248300000|2023-06-20 08:05:00|8964.7|8963.2|8965.5|8964|8967.9|8966.4|8962|8960.5|351
1687248600000|2023-06-20 08:10:00|8965.4|8963.9|8966|8964.5|8967.8|8966.3|8964.9|8963.4|273
1687248900000|2023-06-20 08:15:00|8966.1|8964.6|8967.4|8965.9|8967.8|8966.3|8964.8|8963.3|226
1687249200000|2023-06-20 08:20:00|8967.5|8966|8960.9|8959.4|8968.4|8966.9|8960|8958.5|324
1687249500000|2023-06-20 08:25:00|8961|8959.5|8959.7|8958.2|8965.6|8964.1|8959.6|8958.1|352
1687249800000|2023-06-20 08:30:00|8959.6|8958.1|8964.1|8962.6|8965.2|8963.7|8958.8|8957.3|380
1687250100000|2023-06-20 08:35:00|8964.2|8962.7|8962.1|8960.6|8966.2|8964.7|8961.5|8959.9|346
1687250400000|2023-06-20 08:40:00|8962.2|8960.7|8965.1|8963.6|8967.7|8965.4|8961.6|8960.1|314
1687250700000|2023-06-20 08:45:00|8965.2|8963.7|8969.4|8967.9|8972.1|8970.4|8965|8963.5|314
1687251000000|2023-06-20 08:50:00|8969.5|8968|8975.5|8974|8975.5|8974|8968|8966.5|391
1687251300000|2023-06-20 08:55:00|8975.6|8974.1|8969.5|8968|8976.2|8974.7|8968.9|8967.4|384
1687251600000|2023-06-20 09:00:00|8969.6|8968.1|8970.7|8969.2|8970.8|8969.3|8968|8966.5|267
1687251900000|2023-06-20 09:05:00|8970.6|8969.1|8971.2|8969.7|8972|8970.5|8968.3|8966.8|226
1687252200000|2023-06-20 09:10:00|8971.1|8969.6|8973.9|8972.4|8974.1|8972.6|8970.4|8968.9|247
1687252500000|2023-06-20 09:15:00|8974|8972.5|8974|8972.5|8977.5|8976|8972.2|8970.7|361
1687252800000|2023-06-20 09:20:00|8974.1|8972.6|8972.6|8971.1|8976.5|8975|8971.8|8970.3|295
1687253100000|2023-06-20 09:25:00|8972.7|8971.2|8969.8|8968.3|8973|8971.5|8969.7|8968.2|247
1687253400000|2023-06-20 09:30:00|8969.9|8968.4|8969.8|8968.3|8970.7|8969.2|8968.4|8966.9|208
1687253700000|2023-06-20 09:35:00|8969.9|8968.4|8971.8|8970.3|8972.7|8971.2|8968.3|8966.8|210
1687254000000|2023-06-20 09:40:00|8971.9|8970.4|8972.5|8971|8973.1|8971.6|8970.4|8968.9|201
1687254300000|2023-06-20 09:45:00|8972.6|8971.1|8971.5|8970|8973.6|8972.1|8971.3|8969.8|205
1687254600000|2023-06-20 09:50:00|8971.4|8969.9|8969|8967.5|8972.2|8970.7|8968.8|8967.3|264
1687254900000|2023-06-20 09:55:00|8969.1|8967.6|8971.7|8970.2|8972.7|8971.2|8968.7|8967.2|217
1687255200000|2023-06-20 10:00:00|8971.6|8970.1|8971.5|8970|8973.1|8971.6|8971.1|8969.6|252
1687255500000|2023-06-20 10:05:00|8971.4|8969.9|8968.5|8967|8971.4|8969.9|8967.1|8965.6|228
1687255800000|2023-06-20 10:10:00|8968.4|8966.9|8966.3|8964.8|8968.5|8967|8965.9|8964.4|189
1687256100000|2023-06-20 10:15:00|8966.2|8964.7|8965.8|8964.3|8968.6|8967.1|8964.8|8963.3|251
1687256400000|2023-06-20 10:20:00|8965.9|8964.4|8969.6|8968.1|8970.3|8968.8|8965.3|8963.8|216
1687256700000|2023-06-20 10:25:00|8969.7|8968.2|8969.8|8968.3|8971.5|8970|8967.6|8966.1|238
1687257000000|2023-06-20 10:30:00|8969.9|8968.4|8970.2|8968.7|8971.6|8970.1|8968.4|8966.9|249
1687257300000|2023-06-20 10:35:00|8970.3|8968.8|8970.6|8969.1|8971.7|8970.2|8968.8|8967.3|264
1687257600000|2023-06-20 10:40:00|8970.5|8969|8970.5|8969|8971.1|8969.6|8968.2|8966.7|252
1687257900000|2023-06-20 10:45:00|8970.4|8968.9|8971.6|8970.1|8972.7|8971.2|8970.2|8968.7|194
1687258200000|2023-06-20 10:50:00|8971.7|8970.2|8973.2|8971.7|8973.5|8972|8970.8|8969.3|205
1687258500000|2023-06-20 10:55:00|8973.3|8971.8|8978|8976.5|8978.2|8976.7|8973.3|8971.8|312
1687258800000|2023-06-20 11:00:00|8978.1|8976.6|8977.3|8975.8|8978.9|8977.4|8976|8974.5|288
1687259100000|2023-06-20 11:05:00|8977.4|8975.9|8979.8|8978.3|8980.3|8978.8|8977|8975.5|257
1687259400000|2023-06-20 11:10:00|8979.6|8978.1|8977.4|8975.9|8980|8978.5|8976.1|8974.6|248
1687259700000|2023-06-20 11:15:00|8977.3|8975.8|8974.9|8973.4|8977.4|8975.9|8973.9|8972.4|204
1687260000000|2023-06-20 11:20:00|8975|8973.5|8976.5|8975|8976.5|8975|8974.2|8972.7|133
1687260300000|2023-06-20 11:25:00|8976.4|8974.9|8976.2|8974.7|8977.1|8975.6|8974.5|8973|219
1687260600000|2023-06-20 11:30:00|8976.1|8974.6|8977.1|8975.6|8978.1|8976.6|8974.9|8973.4|195
1687260900000|2023-06-20 11:35:00|8977.2|8975.7|8972.7|8971.2|8977.3|8975.8|8971.3|8969.8|269
1687261200000|2023-06-20 11:40:00|8972.8|8971.3|8970.5|8969|8973.9|8972.4|8969.3|8967.8|290
1687261500000|2023-06-20 11:45:00|8970.4|8968.9|8971.3|8969.8|8971.6|8970.1|8970.1|8968.6|217
1687261800000|2023-06-20 11:50:00|8971.2|8969.7|8975|8973.5|8976.6|8975.1|8971.2|8969.7|221
1687262100000|2023-06-20 11:55:00|8975.1|8973.6|8973.8|8972.3|8975.3|8973.8|8971.9|8970.4|232
1687262400000|2023-06-20 12:00:00|8973.7|8972.2|8972.3|8970.8|8975.9|8974.4|8970.7|8969.2|256
1687262700000|2023-06-20 12:05:00|8972.2|8970.7|8972.5|8971|8973.5|8972|8970.8|8969.3|330
1687263000000|2023-06-20 12:10:00|8972.6|8971.1|8968.1|8966.6|8974.4|8972.9|8968|8966.5|298
1687263300000|2023-06-20 12:15:00|8967.9|8966.4|8967|8965.5|8969.5|8968|8966.4|8964.9|255
1687263600000|2023-06-20 12:20:00|8966.9|8965.4|8971|8969.5|8971.3|8969.8|8966.9|8965.4|281
1687263900000|2023-06-20 12:25:00|8971.1|8969.6|8972.7|8970.3|8972.8|8970.9|8970.2|8968.7|252
1687264200000|2023-06-20 12:30:00|8972.9|8970.5|8978|8976.5|8982.6|8981.1|8972.9|8970.5|631
1687264500000|2023-06-20 12:35:00|8977.8|8976.3|8981|8979.5|8982.3|8980.8|8977.7|8976.2|406
1687264800000|2023-06-20 12:40:00|8980.9|8979.4|8981.3|8979.8|8982.9|8981.4|8980|8978.5|347
1687265100000|2023-06-20 12:45:00|8981.2|8979.7|8981.3|8979.8|8984.7|8983.2|8979.5|8978|395
1687265400000|2023-06-20 12:50:00|8981.2|8979.7|8978.1|8976.6|8983.5|8982|8977.9|8976.4|462
1687265700000|2023-06-20 12:55:00|8977.6|8976.1|8975.7|8974.2|8978|8976.5|8974.2|8972.7|469
1687266000000|2023-06-20 13:00:00|8975.9|8974.4|8982.1|8980.6|8983.2|8981.7|8975.1|8973.6|442
1687266300000|2023-06-20 13:05:00|8982|8980.5|8982.8|8981.3|8984.3|8982.8|8980.9|8979.4|359
1687266600000|2023-06-20 13:10:00|8982.7|8981.2|8984.4|8982.9|8984.8|8983.3|8978.7|8977.2|373
1687266900000|2023-06-20 13:15:00|8984.3|8982.8|8985.5|8984|8988.1|8986.6|8983.9|8982.4|351
1687267200000|2023-06-20 13:20:00|8985.4|8983.9|8985|8983.5|8987.2|8985.7|8984.3|8982.8|279
1687267500000|2023-06-20 13:25:00|8985.1|8983.6|8979.6|8978.1|8988.1|8986.6|8979.1|8977.6|393
1687267800000|2023-06-20 13:30:00|8979.7|8978.2|8977|8975.5|8980.4|8978.9|8976.8|8975.3|539
1687268100000|2023-06-20 13:35:00|8976.9|8975.4|8981.8|8980.3|8982.3|8980.8|8975.7|8974.2|475
1687268400000|2023-06-20 13:40:00|8981.7|8980.2|8986|8984.5|8987.6|8986.1|8981.7|8980.2|507
1687268700000|2023-06-20 13:45:00|8986.1|8984.6|8985.2|8983.7|8988.5|8987|8984.3|8982.8|483
1687269000000|2023-06-20 13:50:00|8985.1|8983.6|8985|8983.5|8986.4|8984.9|8982.2|8980.7|406
1687269300000|2023-06-20 13:55:00|8984.9|8983.4|8981|8979.5|8985.4|8983.9|8980.5|8979|426
1687269600000|2023-06-20 14:00:00|8981.2|8979.7|8980.1|8978.6|8984.9|8983.4|8978.9|8977.4|567
1687269900000|2023-06-20 14:05:00|8980.2|8978.7|8981.4|8979.9|8984.7|8983.2|8979.9|8978.4|442
1687270200000|2023-06-20 14:10:00|8981.5|8980|8981.2|8979.7|8982.4|8980.9|8978.6|8977.1|380
1687270500000|2023-06-20 14:15:00|8981.3|8979.8|8987.3|8985.8|8987.9|8986.4|8980.6|8979.1|383
1687270800000|2023-06-20 14:20:00|8987.2|8985.7|8992.8|8991.3|8992.8|8991.3|8985.3|8983.8|422
1687271100000|2023-06-20 14:25:00|8992.5|8991|8995.8|8994.3|8996.8|8995.3|8992.5|8991|458
1687271400000|2023-06-20 14:30:00|8996.3|8994.8|8996.8|8995.3|9000.9|8999.4|8996.2|8994.7|437
1687271700000|2023-06-20 14:35:00|8996.5|8995|8995.9|8994.4|9001|8999.5|8993.1|8991.6|438
1687272000000|2023-06-20 14:40:00|8996|8994.5|8996.8|8995.3|9001.1|8999.6|8995.3|8993.8|383
1687272300000|2023-06-20 14:45:00|8996.9|8995.4|8999.5|8998|9002|9000.5|8996.1|8994.6|485
1687272600000|2023-06-20 14:50:00|8999.4|8997.9|8996.7|8995.2|9000.2|8998.7|8994.8|8993.3|468
1687272900000|2023-06-20 14:55:00|8996.6|8995.1|8991.3|8989.8|8998.3|8996.8|8988.3|8986.8|591
1687273200000|2023-06-20 15:00:00|8991.1|8989.6|8987.7|8986.2|8991.3|8989.8|8987.1|8985.6|485
1687273500000|2023-06-20 15:05:00|8987.6|8986.1|8991.6|8990.1|8993.2|8991.7|8986.5|8985|419
1687273800000|2023-06-20 15:10:00|8991.7|8990.2|8985.3|8983.8|8991.7|8990.2|8984.8|8983.3|395
1687274100000|2023-06-20 15:15:00|8985.2|8983.7|8982.8|8981.3|8985.8|8984.3|8982.6|8981.1|248
1687274400000|2023-06-20 15:20:00|8982.7|8981.2|8984.7|8983.2|8985.8|8984.3|8982.2|8980.7|236
1687274700000|2023-06-20 15:25:00|8984.6|8983.1|8988.3|8986.8|8989.2|8987.7|8983.8|8982.3|255
1687275000000|2023-06-20 15:30:00|8988.4|8986.9|8987.7|8986.2|8990.5|8989|8985.5|8984|319
1687275300000|2023-06-20 15:35:00|8987.8|8986.3|8989.3|8987.8|8990.2|8988.7|8987.2|8985.7|268
1687275600000|2023-06-20 15:40:00|8989.2|8987.7|8992.5|8991|8992.9|8991.4|8989|8987.5|305
1687275900000|2023-06-20 15:45:00|8992.4|8990.9|8991.2|8989.7|8992.7|8991.2|8989|8987.5|274
1687276200000|2023-06-20 15:50:00|8991.1|8989.6|8992.2|8990.7|8993.6|8992.1|8990.8|8989.3|180
1687276500000|2023-06-20 15:55:00|8992.1|8990.6|8994.6|8993.1|8994.9|8993.4|8991.3|8989.8|275
1687276800000|2023-06-20 16:00:00|8994.7|8993.2|8994.8|8993.3|8996.5|8995|8993.4|8991.9|272
1687277100000|2023-06-20 16:05:00|8994.9|8993.4|8997.1|8995.6|8997.3|8995.8|8993.7|8992.2|202
1687277400000|2023-06-20 16:10:00|8997|8995.5|8992.3|8990.8|8997.2|8995.7|8991.8|8990.3|301
1687277700000|2023-06-20 16:15:00|8992.2|8990.7|8988.7|8987.2|8992.6|8991.1|8988.3|8986.8|230
1687278000000|2023-06-20 16:20:00|8988.6|8987.1|8988|8986.5|8988.8|8987.3|8987|8985.5|225
1687278300000|2023-06-20 16:25:00|8988.1|8986.6|8988.6|8987.1|8990.5|8989|8987.8|8986.3|242
1687278600000|2023-06-20 16:30:00|8988.5|8987|8989.1|8987.6|8989.5|8988|8986.9|8985.4|213
1687278900000|2023-06-20 16:35:00|8989.2|8987.7|8987.7|8986.2|8989.2|8987.7|8987.3|8985.8|207
1687279200000|2023-06-20 16:40:00|8988|8986.5|8986|8984.5|8988.1|8986.6|8985.7|8984.2|257
1687279500000|2023-06-20 16:45:00|8986.1|8984.6|8984.1|8982.6|8986.8|8985.3|8983.2|8981.7|292
1687279800000|2023-06-20 16:50:00|8984.2|8982.7|8984.6|8983.1|8985.1|8983.6|8983.6|8982.1|247
1687280100000|2023-06-20 16:55:00|8984.8|8983.3|8983.2|8981.7|8985.1|8983.6|8983|8981.5|238
1687280400000|2023-06-20 17:00:00|8983.3|8981.8|8981.8|8980.3|8984.2|8982.7|8980.7|8979.2|200
1687280700000|2023-06-20 17:05:00|8981.7|8980.2|8981.2|8979.7|8981.8|8980.3|8980.4|8978.9|193
1687281000000|2023-06-20 17:10:00|8981.3|8979.8|8984.2|8982.7|8984.9|8983.4|8981.3|8979.8|166
1687281300000|2023-06-20 17:15:00|8984.1|8982.6|8983.8|8982.3|8984.9|8983.4|8983.1|8981.6|166
1687281600000|2023-06-20 17:20:00|8983.7|8982.2|8981.4|8979.9|8984.4|8982.9|8980.7|8979.2|208
1687281900000|2023-06-20 17:25:00|8981.3|8979.8|8981.1|8979.6|8982.7|8981.2|8980.6|8979.1|292
1687282200000|2023-06-20 17:30:00|8981.3|8979.8|8981.9|8980.4|8982|8980.5|8980.1|8978.6|296
1687282500000|2023-06-20 17:35:00|8981.8|8980.3|8983.2|8981.7|8983.3|8981.8|8981.4|8979.9|202
1687282800000|2023-06-20 17:40:00|8983.4|8981.9|8983.4|8981.9|8983.6|8982.1|8981.4|8979.9|185
1687283100000|2023-06-20 17:45:00|8983.5|8982|8984.8|8983.3|8984.9|8983.4|8983.1|8981.6|163
1687283400000|2023-06-20 17:50:00|8984.7|8983.2|8984.9|8983.4|8985.2|8983.7|8984.2|8982.7|198
1687283700000|2023-06-20 17:55:00|8984.8|8983.3|8983.1|8981.6|8985.5|8984|8983.1|8981.6|152
1687284000000|2023-06-20 18:00:00|8982.8|8981.3|8983.1|8981.6|8983.5|8982|8981.6|8980.1|161
1687284300000|2023-06-20 18:05:00|8983|8981.5|8983.1|8981.6|8983.5|8982|8982.2|8980.7|151
1687284600000|2023-06-20 18:10:00|8983.2|8981.7|8984.4|8982.9|8985.3|8983.8|8983.1|8981.6|122
1687284900000|2023-06-20 18:15:00|8984.3|8982.8|8984.1|8982.6|8984.6|8983.1|8983.9|8982.4|122
1687285200000|2023-06-20 18:20:00|8984|8982.5|8983.2|8981.7|8984.2|8982.7|8982.7|8981.2|261
1687285500000|2023-06-20 18:25:00|8983.1|8981.6|8982.4|8980.9|8983.1|8981.6|8981.9|8980.4|220
1687285800000|2023-06-20 18:30:00|8982.3|8980.8|8982.2|8980.7|8982.9|8981.4|8980.9|8979.4|209
1687286100000|2023-06-20 18:35:00|8982.3|8980.8|8982.3|8980.8|8982.9|8981.4|8981.3|8979.8|269
1687286400000|2023-06-20 18:40:00|8982.2|8980.7|8984.9|8983.4|8984.9|8983.4|8982.1|8980.6|239
1687286700000|2023-06-20 18:45:00|8985|8983.5|8983.3|8981.8|8986.3|8984.8|8983.3|8981.8|239
1687287000000|2023-06-20 18:50:00|8983.4|8981.9|8982.3|8980.8|8983.9|8982.4|8982.1|8980.6|215
1687287300000|2023-06-20 18:55:00|8982.2|8980.7|8979.4|8977.9|8982.2|8980.7|8979.4|8977.9|261
1687287600000|2023-06-20 19:00:00|8979.5|8978|8979.2|8977.7|8980.8|8979.3|8979|8977.5|162
1687287900000|2023-06-20 19:05:00|8979.5|8978|8981.3|8979.8|8981.9|8980.4|8979.1|8977.6|77
1687288200000|2023-06-20 19:10:00|8981.4|8979.9|8982.5|8981|8983|8981.5|8981.3|8979.8|89
1687288500000|2023-06-20 19:15:00|8982.4|8980.9|8983.5|8982|8983.6|8982.1|8981.8|8980.3|97
1687288800000|2023-06-20 19:20:00|8983.4|8981.9|8982.7|8981.2|8983.5|8982|8981.1|8979.6|88
1687289100000|2023-06-20 19:25:00|8982.8|8981.3|8984.5|8983|8986|8984.5|8982.5|8981|118
1687289400000|2023-06-20 19:30:00|8984.6|8983.1|8983.4|8981.9|8984.7|8983.2|8982.5|8981|102
1687289700000|2023-06-20 19:35:00|8983.5|8982|8982|8980.5|8983.6|8982.1|8982|8980.5|114
1687290000000|2023-06-20 19:40:00|8982.1|8980.6|8980.3|8978.8|8982.1|8980.6|8979.8|8978.3|70
1687290300000|2023-06-20 19:45:00|8980.2|8978.7|8979.4|8977.9|8980.6|8979.1|8978.9|8977.4|148
1687290600000|2023-06-20 19:50:00|8979.5|8978|8980|8978.5|8980.6|8979.1|8978.9|8977.4|91
1687290900000|2023-06-20 19:55:00|8980.1|8978.6|8982.4|8980.9|8982.5|8981|8980|8978.5|202
1687291200000|2023-06-20 20:00:00|8982.2|8980.7|8981.6|8980.1|8983.4|8981.9|8980.9|8979.4|149
1687291500000|2023-06-20 20:05:00|8981.7|8980.2|8980.9|8979.4|8981.7|8980.2|8980.8|8979.3|50
1687291800000|2023-06-20 20:10:00|8980.8|8979.3|8980.7|8979.2|8981.5|8980|8980.4|8978.9|48
1687292100000|2023-06-20 20:15:00|8980.8|8979.3|8980.4|8978.9|8981.2|8979.7|8980.3|8978.8|39
1687292400000|2023-06-20 20:20:00|8980.2|8978.7|8978.9|8977.4|8980.2|8978.7|8978.6|8977.1|39
1687292700000|2023-06-20 20:25:00|8979|8977.5|8978.1|8976.6|8981.8|8979.5|8977.9|8976.4|61
1687293000000|2023-06-20 20:30:00|8978|8976.5|8979.3|8977.8|8980.2|8977.8|8978|8976.5|38
1687293300000|2023-06-20 20:35:00|8979.6|8977.2|8979.5|8977.1|8979.8|8977.8|8978.8|8977|28
1687293600000|2023-06-20 20:40:00|8979.6|8977.2|8979.2|8976.8|8979.8|8977.4|8977.5|8975.6|61
1687293900000|2023-06-20 20:45:00|8979.3|8976.9|8979.9|8977.5|8980|8977.6|8979.1|8976.7|68
1687294200000|2023-06-20 20:50:00|8980|8977.6|8979.8|8977.4|8980.1|8977.7|8979|8976.6|48
1687294500000|2023-06-20 20:55:00|8980.6|8976.7|8981.9|8976.3|8982.1|8976.8|8978.8|8974.9|131
1687294800000|2023-06-20 21:00:00|8982.6|8976.1|8983.4|8976.9|8984.1|8977.6|8982|8975.5|17
1687295100000|2023-06-20 21:05:00|8984.1|8977.6|8985.7|8979.2|8985.8|8979.3|8983.8|8977.3|31
1687295400000|2023-06-20 21:10:00|8985.1|8978.6|8984.5|8978|8985.1|8978.6|8984.2|8977.7|8
1687295700000|2023-06-20 21:15:00|8984.7|8978.2|8984|8977.5|8985.3|8978.8|8984|8977.5|10
1687296000000|2023-06-20 21:20:00|8984.4|8977.9|8983.9|8977.4|8984.4|8977.9|8983.8|8977.3|38
1687296300000|2023-06-20 21:25:00|8983.7|8977.2|8982.8|8976.3|8984.1|8977.6|8981|8974.5|61
1687296600000|2023-06-20 21:30:00|8983|8976.5|8980.3|8973.8|8983.9|8977.4|8980.3|8973.8|78
1687296900000|2023-06-20 21:35:00|8980.7|8974.2|8979.5|8973|8980.9|8974.4|8979.4|8972.9|48
1687297200000|2023-06-20 21:40:00|8979.4|8972.9|8982.8|8976.3|8983.2|8976.7|8979.4|8972.9|81
1687297500000|2023-06-20 21:45:00|8982.1|8975.6|8982.1|8975.6|8982.5|8976|8982|8975.5|39
1687297800000|2023-06-20 21:50:00|8982.3|8975.8|8983.1|8976.6|8983.1|8976.6|8980.8|8974.3|31
1687298100000|2023-06-20 21:55:00|8982.3|8975.8|8982.5|8976|8982.7|8976.2|8980.7|8974.2|58
1687298400000|2023-06-20 22:00:00|8982.6|8976.1|8979.3|8974.8|8982.6|8976.1|8979.1|8974.2|168
1687298700000|2023-06-20 22:05:00|8978.6|8975.5|8978.6|8975.7|8978.7|8975.8|8977.4|8974.6|82
1687299000000|2023-06-20 22:10:00|8978.5|8975.6|8978.4|8976|8978.6|8976.2|8978.1|8975.6|73
1687299300000|2023-06-20 22:15:00|8978.3|8975.9|8979.2|8976.8|8979.4|8977|8978.3|8975.9|241
1687299600000|2023-06-20 22:20:00|8979.1|8976.7|8978.7|8976.3|8979.4|8977|8978.6|8976.2|229
1687299900000|2023-06-20 22:25:00|8978.6|8976.2|8978.6|8976.2|8979|8976.6|8978.4|8976|176
1687300200000|2023-06-20 22:30:00|8978.5|8976.1|8978.2|8975.8|8978.7|8976.3|8977.8|8975.4|77
1687300500000|2023-06-20 22:35:00|8978.1|8975.7|8978|8975.6|8978.2|8975.8|8977.6|8975.2|48
1687300800000|2023-06-20 22:40:00|8977.9|8975.5|8978.3|8975.9|8979|8976.6|8977.9|8975.5|80
1687301100000|2023-06-20 22:45:00|8978.4|8976|8978.4|8976|8978.8|8976.4|8978.2|8975.8|225
1687301400000|2023-06-20 22:50:00|8978.5|8976.1|8978.5|8976.1|8979.1|8976.7|8978.4|8976|136
1687301700000|2023-06-20 22:55:00|8978.4|8976|8977.9|8975.5|8978.6|8976.2|8977.5|8975.1|93
1687302000000|2023-06-20 23:00:00|8977.8|8975.4|8977|8974.6|8977.9|8975.5|8976.9|8974.5|77
1687302300000|2023-06-20 23:05:00|8977.1|8974.7|8977.1|8974.7|8977.4|8975|8977|8974.6|103
1687302600000|2023-06-20 23:10:00|8977.2|8974.8|8976.8|8974.4|8977.4|8975|8976.7|8974.3|44
1687302900000|2023-06-20 23:15:00|8976.9|8974.5|8976.8|8974.4|8976.9|8974.5|8976.6|8974.2|43
1687303200000|2023-06-20 23:20:00|8976.7|8974.3|8977.1|8974.7|8977.5|8975.1|8976.5|8974.1|41
1687303500000|2023-06-20 23:25:00|8977.2|8974.8|8977.5|8975.1|8977.5|8975.1|8977|8974.6|40
1687303800000|2023-06-20 23:30:00|8977.6|8975.2|8978.5|8976.1|8978.6|8976.2|8977.6|8975.2|57
1687304100000|2023-06-20 23:35:00|8978.6|8976.2|8977.7|8975.3|8978.9|8976.5|8977.6|8975.2|59
1687304400000|2023-06-20 23:40:00|8977.9|8975.5|8978.1|8975.7|8978.4|8976|8977.7|8975.3|93
1687304700000|2023-06-20 23:45:00|8978.2|8975.8|8979.6|8977.2|8979.6|8977.2|8978.2|8975.8|43
1687305000000|2023-06-20 23:50:00|8979.7|8977.3|8978.8|8977.3|8980.3|8977.9|8978.8|8977|88
1687305300000|2023-06-20 23:55:00|8978.7|8977.2|8978.1|8976.6|8978.7|8977.2|8976.8|8975.3|97
1687305600000|2023-06-21 00:00:00|8978.2|8976.7|8979.8|8977.4|8980.7|8979.2|8978|8976.5|171
1687305900000|2023-06-21 00:05:00|8979.7|8977.3|8980.6|8979.1|8980.8|8979.3|8979.4|8977.3|110
1687306200000|2023-06-21 00:10:00|8980.8|8979.3|8981.2|8979.7|8981.6|8980.1|8980.4|8978.9|95
1687306500000|2023-06-21 00:15:00|8981.1|8979.6|8980.4|8978.9|8982|8980.5|8980.4|8978.9|133
1687306800000|2023-06-21 00:20:00|8980.5|8979|8979.5|8978|8981|8979.5|8978.8|8977.3|167
1687307100000|2023-06-21 00:25:00|8979.7|8978.2|8981.9|8980.4|8982.5|8981|8979.6|8978.1|117
1687307400000|2023-06-21 00:30:00|8981.8|8980.3|8983.1|8981.6|8983.2|8981.7|8981.5|8980|158
1687307700000|2023-06-21 00:35:00|8983|8981.5|8982|8980.5|8983.1|8981.6|8980.6|8979.1|143
1687308000000|2023-06-21 00:40:00|8982.1|8980.6|8981.6|8980.1|8982.1|8980.6|8981|8979.5|116
1687308300000|2023-06-21 00:45:00|8981.5|8980|8981.4|8979.9|8981.9|8980.4|8980.3|8978.8|118
1687308600000|2023-06-21 00:50:00|8981.5|8980|8982.7|8981.2|8983.7|8982.2|8980.8|8979.3|204
1687308900000|2023-06-21 00:55:00|8982.6|8981.1|8982.2|8980.7|8982.6|8981.1|8981.1|8979.6|148
1687309200000|2023-06-21 01:00:00|8982.3|8980.8|8983.7|8982.2|8984.1|8982.6|8981.1|8979.6|224
1687309500000|2023-06-21 01:05:00|8983.6|8982.1|8983.8|8982.3|8985.4|8983.9|8982.9|8981.4|148
1687309800000|2023-06-21 01:10:00|8983.7|8982.2|8982.9|8981.4|8984.4|8982.9|8982.7|8981.2|142
1687310100000|2023-06-21 01:15:00|8982.8|8981.3|8983.3|8981.8|8984.4|8982.9|8982.7|8981.2|164
1687310400000|2023-06-21 01:20:00|8983.4|8981.9|8984.5|8983|8984.7|8983.2|8983.3|8981.8|131
1687310700000|2023-06-21 01:25:00|8984.4|8982.9|8984.8|8983.3|8985.7|8984.2|8984.4|8982.9|198
1687311000000|2023-06-21 01:30:00|8984.6|8983.1|8984.5|8983|8985.8|8984.3|8983.8|8982.3|189
1687311300000|2023-06-21 01:35:00|8984.3|8982.8|8984|8982.5|8985.5|8984|8982.8|8981.3|165
1687311600000|2023-06-21 01:40:00|8983.9|8982.4|8984.4|8982.9|8985.3|8983.8|8983.7|8982.2|143
1687311900000|2023-06-21 01:45:00|8984.5|8983|8985|8983.5|8985.6|8984.1|8984.1|8982.6|166
1687312200000|2023-06-21 01:50:00|8985.1|8983.6|8983|8981.5|8985.5|8984|8982.8|8981.3|208
1687312500000|2023-06-21 01:55:00|8983.1|8981.6|8985.9|8984.4|8985.9|8984.4|8983.1|8981.6|150
1687312800000|2023-06-21 02:00:00|8985.8|8984.3|8986.7|8985.2|8987.9|8986.4|8985.8|8984.3|131
1687313100000|2023-06-21 02:05:00|8986.9|8985.4|8986.6|8985.1|8987.2|8985.7|8986.3|8984.3|139
1687313400000|2023-06-21 02:10:00|8986.7|8985.2|8986.8|8985.3|8987.9|8986.4|8986.7|8985.2|175
1687313700000|2023-06-21 02:15:00|8986.9|8985.4|8983.8|8982.3|8986.9|8985.4|8983.7|8982.2|212
1687314000000|2023-06-21 02:20:00|8983.7|8982.2|8984.1|8981.7|8984.5|8982.5|8982.4|8980.9|163
1687314300000|2023-06-21 02:25:00|8984|8981.6|8984.9|8982.5|8985|8982.6|8983.5|8981.1|156
1687314600000|2023-06-21 02:30:00|8985|8982.6|8986.5|8984.1|8986.5|8984.1|8984.9|8982.5|200
1687314900000|2023-06-21 02:35:00|8986.4|8984|8987|8985.5|8987.4|8985.9|8985.5|8983.9|167
1687315200000|2023-06-21 02:40:00|8986.9|8985.4|8987.8|8986.3|8988.2|8986.7|8986.5|8985|209
1687315500000|2023-06-21 02:45:00|8987.9|8986.4|8988.1|8986.6|8989.8|8987.4|8987.5|8985.9|188
1687315800000|2023-06-21 02:50:00|8988|8986.5|8988.6|8987.1|8989.5|8988|8987.8|8986.3|143
1687316100000|2023-06-21 02:55:00|8988.4|8986.9|8988.9|8987.4|8989.7|8988.2|8988.1|8986.6|194
1687316400000|2023-06-21 03:00:00|8988.6|8987.1|8989.8|8988.3|8990.1|8988.6|8988.6|8987.1|120
1687316700000|2023-06-21 03:05:00|8989.7|8988.2|8986.9|8985.4|8989.9|8988.4|8986.2|8984.7|239
1687317000000|2023-06-21 03:10:00|8987.1|8985.6|8988|8986.5|8988.6|8986.5|8986.5|8985|290
1687317300000|2023-06-21 03:15:00|8987.9|8986.4|8987.9|8986.4|8988.1|8986.6|8987.4|8985.9|210
1687317600000|2023-06-21 03:20:00|8988|8986.5|8987.9|8986.4|8988.1|8986.6|8987.7|8986.2|151
1687317900000|2023-06-21 03:25:00|8987.8|8986.3|8988|8986.5|8988.3|8986.8|8987.5|8986|205
1687318200000|2023-06-21 03:30:00|8988.1|8986.6|8987.5|8986|8988.4|8986.9|8987.2|8985.7|114
1687318500000|2023-06-21 03:35:00|8987.4|8985.9|8987.9|8986.4|8988.3|8986.8|8987|8985.5|121
1687318800000|2023-06-21 03:40:00|8987.8|8986.3|8988.3|8985.9|8988.6|8986.6|8987.6|8985.4|148
1687319100000|2023-06-21 03:45:00|8988.4|8986|8987.7|8986.2|8988.4|8986.6|8987.4|8985.9|113
1687319400000|2023-06-21 03:50:00|8987.6|8986.1|8987.5|8986|8987.9|8986.4|8987|8985.5|181
1687319700000|2023-06-21 03:55:00|8987.4|8985.9|8987.6|8986.1|8988|8986.5|8987.4|8985.9|99
1687320000000|2023-06-21 04:00:00|8987.5|8986|8987.6|8986.1|8988.2|8986.5|8987.2|8985.5|226
1687320300000|2023-06-21 04:05:00|8987.7|8986.2|8988.3|8986.8|8988.4|8986.9|8987.3|8985.8|134
1687320600000|2023-06-21 04:10:00|8988.4|8986.9|8987.6|8986.1|8988.6|8987.1|8987.3|8985.8|168
1687320900000|2023-06-21 04:15:00|8987.7|8986.2|8986.4|8984.9|8987.9|8986.4|8986.3|8984.8|159
1687321200000|2023-06-21 04:20:00|8986.3|8984.8|8986.1|8984.6|8986.8|8985.3|8986|8984.5|126
1687321500000|2023-06-21 04:25:00|8986.2|8984.7|8984.2|8982.7|8986.3|8984.8|8983.9|8982|190
1687321800000|2023-06-21 04:30:00|8984.1|8982.6|8984.1|8981.7|8984.5|8983|8984|8981.7|216
1687322100000|2023-06-21 04:35:00|8984.2|8981.8|8984.2|8982.7|8984.3|8982.7|8983.3|8980.9|190
1687322400000|2023-06-21 04:40:00|8984|8982.5|8983.9|8982.4|8984.2|8982.7|8983.5|8982|261
1687322700000|2023-06-21 04:45:00|8984|8982.5|8984.8|8983.3|8985.1|8983.6|8984|8982.5|88
1687323000000|2023-06-21 04:50:00|8984.7|8983.2|8985.5|8984|8985.7|8984.2|8984.4|8982.9|111
1687323300000|2023-06-21 04:55:00|8985.6|8984.1|8984.7|8983.2|8985.9|8984.4|8984.5|8983|98
1687323600000|2023-06-21 05:00:00|8984.8|8983.3|8985.3|8983.8|8985.5|8984|8984.8|8983.3|137
1687323900000|2023-06-21 05:05:00|8985.4|8983.9|8986.6|8985.1|8987|8985.5|8984.8|8983.3|163
1687324200000|2023-06-21 05:10:00|8986.7|8985.2|8985.6|8984.1|8987|8985.5|8985.4|8983.9|119
1687324500000|2023-06-21 05:15:00|8985.5|8984|8984.4|8982.9|8985.5|8984|8984|8982.5|176
1687324800000|2023-06-21 05:20:00|8984.3|8982.8|8985.9|8984.4|8986|8984.5|8984.3|8982.8|139
1687325100000|2023-06-21 05:25:00|8986|8984.5|8985.6|8984.1|8986.1|8984.6|8984.8|8983.3|103
1687325400000|2023-06-21 05:30:00|8985.7|8984.2|8985.6|8984.1|8986.5|8985|8985.2|8983.7|164
1687325700000|2023-06-21 05:35:00|8985.7|8984.2|8986.4|8984.9|8986.7|8985.2|8985.6|8984.1|114
1687326000000|2023-06-21 05:40:00|8986.3|8984.8|8985.8|8984.3|8986.9|8985.4|8985.5|8984|173
1687326300000|2023-06-21 05:45:00|8985.9|8984.4|8984.9|8983.4|8986.7|8985.2|8984.8|8983.3|169
1687326600000|2023-06-21 05:50:00|8985|8983.5|8984.9|8982.5|8986.2|8984.7|8984.3|8982.3|204
1687326900000|2023-06-21 05:55:00|8985|8982.6|8985.4|8983|8986.6|8984.2|8983.8|8981.4|218
1687327200000|2023-06-21 06:00:00|8985.5|8983.1|8991.4|8989.9|8993.2|8990.8|8982.6|8980.2|796
1687327500000|2023-06-21 06:05:00|8991.5|8990|8992.2|8990.7|8995|8993.5|8990.2|8988.7|525
1687327800000|2023-06-21 06:10:00|8992.3|8990.8|8990.3|8988.8|8995.4|8993.9|8990.3|8988.8|426
1687328100000|2023-06-21 06:15:00|8990.4|8988.9|8992.8|8991.3|8993.5|8991.8|8989.9|8988.4|386
1687328400000|2023-06-21 06:20:00|8992.9|8991.4|8991.7|8990.2|8994.4|8992.2|8991.1|8989.3|370
1687328700000|2023-06-21 06:25:00|8991.5|8990|8987.4|8985|8991.5|8990|8985.7|8984.2|294
1687329000000|2023-06-21 06:30:00|8987|8985.5|8985.3|8983.8|8988.3|8986.8|8983.2|8980.8|361
1687329300000|2023-06-21 06:35:00|8985.2|8983.7|8988.6|8987.1|8991.4|8989.9|8984.8|8983.3|337
1687329600000|2023-06-21 06:40:00|8988.7|8987.2|8989.8|8988.3|8990|8988.5|8985.5|8983.1|509
1687329900000|2023-06-21 06:45:00|8989.7|8988.2|8989.9|8988.4|8991.5|8990|8987.9|8986.4|396
1687330200000|2023-06-21 06:50:00|8990.2|8988.7|8985.5|8984|8990.3|8988.8|8985|8983.5|243
1687330500000|2023-06-21 06:55:00|8985.4|8983.9|8988.8|8987.3|8989.6|8988.1|8984.9|8983.4|339
1687330800000|2023-06-21 07:00:00|8988.9|8987.4|8994.2|8992.7|8994.4|8992.9|8988.8|8987.3|396
1687331100000|2023-06-21 07:05:00|8993.9|8992.4|8989.3|8987.8|8994.7|8993.2|8989.3|8987.8|424
1687331400000|2023-06-21 07:10:00|8988.9|8987.4|8991.1|8989.6|8993.3|8991.8|8987.5|8986|450
1687331700000|2023-06-21 07:15:00|8990.7|8989.2|8987.5|8986|8992.2|8990.7|8986.7|8985.2|363
1687332000000|2023-06-21 07:20:00|8987.6|8986.1|8990.4|8988|8992.6|8991.1|8985.7|8984.2|370
1687332300000|2023-06-21 07:25:00|8990.3|8987.9|8990.9|8989.4|8994.9|8993.1|8990.3|8987.9|305
1687332600000|2023-06-21 07:30:00|8991|8989.5|8992.6|8990.2|8996|8993.9|8988.6|8987.1|394
1687332900000|2023-06-21 07:35:00|8992.5|8990.1|8992.1|8990.6|8993.7|8992.2|8991.3|8989.8|303
1687333200000|2023-06-21 07:40:00|8992.3|8990.8|8992.1|8990.6|8994|8992.5|8992|8990.5|284
1687333500000|2023-06-21 07:45:00|8992.2|8990.7|8987.6|8986.1|8992.4|8990.9|8987.6|8986.1|252
1687333800000|2023-06-21 07:50:00|8988.1|8986.6|8992.3|8990.8|8994.1|8992.6|8987.5|8986|269
1687334100000|2023-06-21 07:55:00|8992.1|8990.6|8991.4|8989.9|8992.1|8990.6|8989.5|8988|298
1687334400000|2023-06-21 08:00:00|8991.5|8990|8987.1|8985.6|8994.2|8992.7|8986.4|8984.9|394
1687334700000|2023-06-21 08:05:00|8987|8985.5|8983.9|8981.5|8988.1|8986.6|8983|8980.9|419
1687335000000|2023-06-21 08:10:00|8984.1|8981.7|8983|8981.5|8985.4|8983.7|8982.1|8980.6|330
1687335300000|2023-06-21 08:15:00|8982.9|8981.4|8980.2|8978.7|8983.6|8982.1|8979.4|8977.9|368
1687335600000|2023-06-21 08:20:00|8980.1|8978.6|8981.8|8980.3|8983.8|8982.3|8979.5|8978|338
1687335900000|2023-06-21 08:25:00|8982|8980.5|8984.6|8983.1|8984.9|8983.4|8981.2|8979.7|260
1687336200000|2023-06-21 08:30:00|8984.7|8983.2|8981.7|8980.2|8985.7|8984.2|8978.5|8976.1|333
1687336500000|2023-06-21 08:35:00|8981.8|8980.3|8982.2|8980.7|8983.2|8981.7|8980.1|8977.7|285
1687336800000|2023-06-21 08:40:00|8982.3|8980.8|8977.1|8975.6|8982.3|8980.8|8976.1|8974.6|425
1687337100000|2023-06-21 08:45:00|8977.4|8975.9|8972.2|8970.7|8977.6|8976.1|8972.2|8970.7|356
1687337400000|2023-06-21 08:50:00|8972.1|8970.6|8972.7|8971.2|8972.8|8971.3|8969.3|8967.8|310
1687337700000|2023-06-21 08:55:00|8972.8|8971.3|8969.4|8967.9|8973.2|8971.7|8969.4|8967.9|325
1687338000000|2023-06-21 09:00:00|8969.5|8968|8974.9|8972.5|8974.9|8972.6|8967.8|8965.6|338
1687338300000|2023-06-21 09:05:00|8974.8|8972.4|8976.7|8975.2|8977.2|8975.7|8972.4|8970.9|300
1687338600000|2023-06-21 09:10:00|8976.6|8975.1|8978.6|8977.1|8980.8|8979.3|8976.6|8975.1|242
1687338900000|2023-06-21 09:15:00|8978.5|8977|8977|8975.5|8979.4|8977.9|8976.8|8975.3|220
1687339200000|2023-06-21 09:20:00|8977.1|8975.6|8975.3|8973.8|8977.2|8975.7|8974.7|8973.2|218
1687339500000|2023-06-21 09:25:00|8975.4|8973.9|8973.4|8971.9|8976|8974.5|8973.3|8971.8|224
1687339800000|2023-06-21 09:30:00|8973.7|8972.2|8973.6|8972.1|8975.6|8974.1|8970.8|8969.3|278
1687340100000|2023-06-21 09:35:00|8973.7|8972.2|8974.3|8972.8|8975.2|8973.7|8971.9|8970.4|208
1687340400000|2023-06-21 09:40:00|8974.5|8973|8974.6|8973.1|8974.9|8973.4|8972.8|8971.3|205
1687340700000|2023-06-21 09:45:00|8974.7|8973.2|8976.9|8975.4|8977.2|8975.7|8973.7|8972.2|210
1687341000000|2023-06-21 09:50:00|8977.1|8975.6|8976.8|8975.3|8978.5|8977|8975|8973.5|229
1687341300000|2023-06-21 09:55:00|8976.7|8975.2|8979.8|8978.3|8980.2|8978.7|8975.9|8973.9|286
1687341600000|2023-06-21 10:00:00|8979.7|8978.2|8977.7|8976.2|8982.2|8980.5|8977.3|8975.8|335
1687341900000|2023-06-21 10:05:00|8977.6|8976.1|8978.8|8977.3|8979.3|8977.8|8977.5|8976|228
1687342200000|2023-06-21 10:10:00|8978.7|8977.2|8979.1|8977.6|8979.8|8978.2|8977.2|8975.7|302
1687342500000|2023-06-21 10:15:00|8979|8977.5|8978.7|8977.2|8980.5|8979|8976.9|8975.4|308
1687342800000|2023-06-21 10:20:00|8978.8|8977.3|8975.7|8974.2|8978.9|8977.4|8975.1|8973.2|224
1687343100000|2023-06-21 10:25:00|8975.8|8974.3|8975|8973.5|8977.6|8976.1|8974.8|8973.3|329
1687343400000|2023-06-21 10:30:00|8974.9|8973.4|8973.1|8971.6|8974.9|8973.4|8972.2|8970.7|276
1687343700000|2023-06-21 10:35:00|8973|8971.5|8974.1|8972.6|8975|8973.5|8972.6|8971.1|280
1687344000000|2023-06-21 10:40:00|8974|8972.5|8975.4|8973.9|8976.3|8974.8|8973|8971.5|279
1687344300000|2023-06-21 10:45:00|8975.3|8973.8|8974.7|8973.2|8978.2|8976.7|8974.4|8972.9|325
1687344600000|2023-06-21 10:50:00|8974.6|8973.1|8976.5|8975|8976.5|8975|8973.9|8972.4|218
1687344900000|2023-06-21 10:55:00|8976.6|8975.1|8976.9|8975.4|8977.7|8976.2|8976.2|8974.7|244
1687345200000|2023-06-21 11:00:00|8977.1|8975.6|8974.2|8972.7|8977.4|8975.9|8974.1|8972.6|386
1687345500000|2023-06-21 11:05:00|8974|8972.5|8973.9|8972.4|8974.9|8973.4|8972|8970.5|320
1687345800000|2023-06-21 11:10:00|8974|8972.5|8975|8973.5|8976.5|8975|8973.8|8972.3|229
1687346100000|2023-06-21 11:15:00|8975.1|8973.6|8972.4|8970.9|8975.2|8973.7|8971.9|8970.4|268
1687346400000|2023-06-21 11:20:00|8972.3|8970.8|8970.1|8968.6|8972.5|8971|8969.3|8967.8|282
1687346700000|2023-06-21 11:25:00|8970.2|8968.7|8973.5|8972|8973.7|8972.2|8969.5|8968|213
1687347000000|2023-06-21 11:30:00|8973.6|8972.1|8973.6|8972.1|8974.4|8972.9|8973.1|8971.6|204
1687347300000|2023-06-21 11:35:00|8973.5|8972|8974.3|8972.8|8974.3|8972.8|8971.9|8970.4|229
1687347600000|2023-06-21 11:40:00|8974.2|8972.7|8974.5|8973|8975.9|8974.4|8972.7|8971.2|277
1687347900000|2023-06-21 11:45:00|8974.4|8972.9|8976.6|8975.1|8977|8975.5|8974|8972.5|284
1687348200000|2023-06-21 11:50:00|8976.5|8975|8971.3|8969.8|8976.5|8975|8971.3|8969.8|254
1687348500000|2023-06-21 11:55:00|8971.4|8969.9|8974.2|8972.7|8975|8973.5|8971.4|8969.9|269
1687348800000|2023-06-21 12:00:00|8974.5|8973|8974.9|8973.4|8976.5|8975|8973.6|8972.1|301
1687349100000|2023-06-21 12:05:00|8974.5|8973|8975.3|8973.8|8976.1|8974.6|8973.5|8972|221
1687349400000|2023-06-21 12:10:00|8975.2|8973.7|8982.4|8980.9|8982.9|8981.1|8975.2|8973.7|308
1687349700000|2023-06-21 12:15:00|8982.3|8980.8|8984.3|8982.8|8984.9|8983.4|8980.8|8979.3|295
1687350000000|2023-06-21 12:20:00|8984.6|8983.1|8988.8|8987.3|8991.9|8990.4|8984.5|8983|439
1687350300000|2023-06-21 12:25:00|8988.9|8987.4|8986.5|8985|8990|8988.5|8986.4|8984.9|403
1687350600000|2023-06-21 12:30:00|8986.8|8985.3|8986.7|8985.2|8991.1|8988.7|8979.2|8976.8|856
1687350900000|2023-06-21 12:35:00|8986.8|8985.3|8986.7|8985.2|8992.4|8990.9|8986.1|8984.6|530
1687351200000|2023-06-21 12:40:00|8986.6|8985.1|8984.6|8983.1|8988.5|8987|8983.9|8982.4|456
1687351500000|2023-06-21 12:45:00|8984.5|8983|8979.1|8977.6|8984.5|8983|8978.5|8977|507
1687351800000|2023-06-21 12:50:00|8979.2|8977.7|8980|8978.5|8980.3|8978.8|8976.8|8975.3|381
1687352100000|2023-06-21 12:55:00|8979.9|8978.4|8979.8|8978.3|8980.2|8978.7|8977.1|8975.6|396
1687352400000|2023-06-21 13:00:00|8980|8978.5|8983.4|8981.9|8983.7|8982.2|8978.7|8977.2|387
1687352700000|2023-06-21 13:05:00|8983.3|8981.8|8985.6|8984.1|8987.7|8986.2|8982.9|8981.4|427
1687353000000|2023-06-21 13:10:00|8985.5|8984|8989.4|8987.9|8991.3|8989.8|8985.5|8984|454
1687353300000|2023-06-21 13:15:00|8989.5|8988|8986.7|8985.2|8989.7|8988.2|8984.6|8983.1|392
1687353600000|2023-06-21 13:20:00|8986.6|8985.1|8988|8986.5|8989|8987.5|8985.6|8984.1|349
1687353900000|2023-06-21 13:25:00|8987.7|8986.2|8988|8986.5|8988.2|8986.7|8984.2|8982.7|438
1687354200000|2023-06-21 13:30:00|8988.1|8986.6|8989.9|8988.4|8993.2|8991.7|8988.1|8986.6|588
1687354500000|2023-06-21 13:35:00|8989.6|8988.1|8997.5|8996|8998.2|8996.7|8987.3|8985.8|577
1687354800000|2023-06-21 13:40:00|8997.7|8996.2|8994.5|8993|8998.7|8997.2|8991.4|8989.9|676
1687355100000|2023-06-21 13:45:00|8994.4|8992.9|8986.9|8985.4|8998.1|8996.6|8986.8|8985.3|578
1687355400000|2023-06-21 13:50:00|8987|8985.5|8982.2|8980.7|8988.5|8987|8982|8980.5|485
1687355700000|2023-06-21 13:55:00|8982|8980.5|8983.8|8982.3|8985.2|8983.7|8980.4|8978.9|444
1687356000000|2023-06-21 14:00:00|8983.9|8982.4|8984.6|8983.1|8986.9|8985.4|8982.9|8981.4|409
1687356300000|2023-06-21 14:05:00|8984.5|8983|8981.7|8980.2|8985.7|8984.2|8980.5|8979|416
1687356600000|2023-06-21 14:10:00|8981.8|8980.3|8976.8|8975.3|8982.3|8980.8|8974.9|8973.4|445
1687356900000|2023-06-21 14:15:00|8976.9|8975.4|8972.2|8970.7|8977|8975.5|8969.4|8967.9|421
1687357200000|2023-06-21 14:20:00|8972.1|8970.6|8969.3|8967.8|8974|8972.5|8966.5|8965|431
1687357500000|2023-06-21 14:25:00|8969.6|8968.1|8963.5|8962|8970.4|8968.9|8963.4|8961.9|506
1687357800000|2023-06-21 14:30:00|8963.2|8961.7|8955|8953.5|8964.6|8963.1|8954.7|8953.2|722
1687358100000|2023-06-21 14:35:00|8955.2|8953.7|8950.5|8949|8955.4|8953.9|8946.3|8944.8|621
1687358400000|2023-06-21 14:40:00|8950.7|8949.2|8948.5|8947|8952|8950.5|8943.8|8942.3|502
1687358700000|2023-06-21 14:45:00|8948.6|8947.1|8942.6|8941.1|8951.9|8950.4|8942.4|8940.9|426
1687359000000|2023-06-21 14:50:00|8942.7|8941.2|8948.5|8947|8950.5|8949|8942.2|8940.7|552
1687359300000|2023-06-21 14:55:00|8948.3|8946.8|8951.7|8950.2|8951.8|8950.3|8948|8946.5|479
1687359600000|2023-06-21 15:00:00|8951.6|8950.1|8953|8951.5|8954.8|8953.3|8950.8|8949.3|405
1687359900000|2023-06-21 15:05:00|8952.8|8951.3|8956.3|8954.8|8957.6|8956.1|8951.4|8949.9|393
1687360200000|2023-06-21 15:10:00|8956.2|8954.7|8954.3|8952.8|8958.1|8956.6|8953.6|8952.1|427
1687360500000|2023-06-21 15:15:00|8954.2|8952.7|8947.2|8945.7|8954.8|8953.3|8946.2|8944.7|388
1687360800000|2023-06-21 15:20:00|8947.1|8945.6|8943.6|8942.1|8947.4|8945.9|8942.6|8941.1|360
1687361100000|2023-06-21 15:25:00|8943.5|8942|8944.5|8943|8945.1|8943.6|8942.7|8941.2|377
1687361400000|2023-06-21 15:30:00|8944.6|8943.1|8944.2|8942.7|8944.8|8943.3|8941.1|8939.6|363
1687361700000|2023-06-21 15:35:00|8944.1|8942.6|8943.6|8942.1|8945.9|8944.4|8941.6|8940.1|336
1687362000000|2023-06-21 15:40:00|8943.5|8942|8949.2|8947.7|8949.7|8948.2|8942.5|8941|299
1687362300000|2023-06-21 15:45:00|8949.3|8947.8|8951.8|8950.3|8951.8|8950.3|8947.6|8946.1|277
1687362600000|2023-06-21 15:50:00|8952|8950.5|8954.8|8953.3|8955.7|8954.2|8951.2|8949.7|284
1687362900000|2023-06-21 15:55:00|8954.7|8953.2|8951.6|8950.1|8954.8|8953.3|8951.3|8949.8|254
1687363200000|2023-06-21 16:00:00|8951.8|8950.3|8952.3|8950.8|8954|8952.5|8950.6|8949.1|319
1687363500000|2023-06-21 16:05:00|8952.2|8950.7|8951.1|8949.6|8952.6|8951.1|8948.4|8946.9|182
1687363800000|2023-06-21 16:10:00|8951|8949.5|8953|8951.5|8955.8|8954.3|8950.9|8949.4|232
1687364100000|2023-06-21 16:15:00|8952.9|8951.4|8952.2|8950.7|8954.5|8953|8950.6|8949.1|193
1687364400000|2023-06-21 16:20:00|8952.3|8950.8|8949|8947.5|8953.1|8951.6|8948.8|8947.3|187
1687364700000|2023-06-21 16:25:00|8948.9|8947.4|8946.5|8945|8949|8947.5|8945.1|8943.6|245
1687365000000|2023-06-21 16:30:00|8946.3|8944.8|8944.6|8943.1|8946.3|8944.8|8942.8|8941.3|240
1687365300000|2023-06-21 16:35:00|8944.7|8943.2|8943.2|8941.7|8945.2|8943.7|8943.2|8941.7|197
1687365600000|2023-06-21 16:40:00|8943.3|8941.8|8940.2|8938.7|8943.4|8941.9|8940.1|8938.6|238
1687365900000|2023-06-21 16:45:00|8940.1|8938.6|8937|8935.5|8941.5|8940|8936.6|8935.1|189
1687366200000|2023-06-21 16:50:00|8936.9|8935.4|8939.4|8937.9|8939.6|8938.1|8935.7|8934.2|215
1687366500000|2023-06-21 16:55:00|8939.5|8938|8941.6|8940.1|8942.4|8940.9|8939.4|8937.9|257
1687366800000|2023-06-21 17:00:00|8941.8|8940.3|8941.8|8940.3|8945.1|8943.6|8940.4|8938.9|378
1687367100000|2023-06-21 17:05:00|8942.2|8940.7|8937.5|8936|8943.1|8941.6|8936.7|8935.2|356
1687367400000|2023-06-21 17:10:00|8937.4|8935.9|8939|8937.5|8939.2|8937.7|8937|8935.5|281
1687367700000|2023-06-21 17:15:00|8938.6|8937.1|8936.6|8935.1|8938.6|8937.1|8936.2|8934.7|262
1687368000000|2023-06-21 17:20:00|8936.4|8934.9|8938|8936.5|8939.9|8938.4|8936.4|8934.9|237
1687368300000|2023-06-21 17:25:00|8937.9|8936.4|8937|8935.5|8938|8936.5|8936.3|8934.8|265
1687368600000|2023-06-21 17:30:00|8936.8|8935.3|8935.8|8934.3|8936.8|8935.3|8934.8|8933.3|221
1687368900000|2023-06-21 17:35:00|8935.7|8934.2|8936|8934.5|8938.7|8937.2|8935.4|8933.9|192
1687369200000|2023-06-21 17:40:00|8936.1|8934.6|8935.6|8934.1|8936.5|8935|8935.4|8933.9|156
1687369500000|2023-06-21 17:45:00|8935.5|8934|8934.5|8933|8935.6|8934.1|8932|8930.5|253
1687369800000|2023-06-21 17:50:00|8934.4|8932.9|8934.2|8932.7|8935.3|8933.8|8933.5|8932|229
1687370100000|2023-06-21 17:55:00|8934.3|8932.8|8934|8932.5|8935.5|8934|8932.9|8931.4|232
1687370400000|2023-06-21 18:00:00|8933.9|8932.4|8933|8931.5|8935|8933.5|8932|8930.5|267
1687370700000|2023-06-21 18:05:00|8933.1|8931.6|8929.1|8927.6|8933.1|8931.6|8928.6|8927.1|197
1687371000000|2023-06-21 18:10:00|8929.2|8927.7|8927.3|8925.8|8929.9|8928.4|8927|8925.5|266
1687371300000|2023-06-21 18:15:00|8927.2|8925.7|8928.2|8926.7|8928.6|8927.1|8926.3|8924.8|259
1687371600000|2023-06-21 18:20:00|8928.1|8926.6|8926.7|8925.2|8928.5|8927|8926.3|8924.8|228
1687371900000|2023-06-21 18:25:00|8926.9|8925.4|8922.9|8921.4|8926.9|8925.4|8922.8|8921.3|280
1687372200000|2023-06-21 18:30:00|8922.8|8921.3|8923.3|8921.8|8923.9|8922.4|8920.6|8919.1|319
1687372500000|2023-06-21 18:35:00|8923.2|8921.7|8925.4|8923.9|8925.4|8923.9|8923|8921.5|269
1687372800000|2023-06-21 18:40:00|8925.5|8924|8925|8923.5|8926.6|8925.1|8924.9|8923.4|220
1687373100000|2023-06-21 18:45:00|8925.1|8923.6|8927.2|8925.7|8928.8|8927.3|8925.1|8923.6|254
1687373400000|2023-06-21 18:50:00|8927.3|8925.8|8926.3|8924.8|8927.3|8925.8|8925.2|8923.7|244
1687373700000|2023-06-21 18:55:00|8926.4|8924.9|8928.2|8926.7|8928.9|8927.4|8926.3|8924.8|242
1687374000000|2023-06-21 19:00:00|8928.4|8926.9|8930.4|8928.9|8932.3|8930.8|8928.4|8926.9|240
1687374300000|2023-06-21 19:05:00|8930.7|8929.2|8928.8|8927.3|8930.8|8929.3|8928.7|8927.2|200
1687374600000|2023-06-21 19:10:00|8928.9|8927.4|8927.7|8926.2|8929.4|8927.9|8927.6|8926.1|157
1687374900000|2023-06-21 19:15:00|8927.6|8926.1|8926.7|8925.2|8927.7|8926.2|8925.8|8924.3|180
1687375200000|2023-06-21 19:20:00|8926.6|8925.1|8928.8|8927.3|8928.8|8927.3|8926.6|8925.1|152
1687375500000|2023-06-21 19:25:00|8928.9|8927.4|8929.7|8928.2|8930|8928.5|8928.2|8926.7|211
1687375800000|2023-06-21 19:30:00|8929.6|8928.1|8929.3|8927.8|8930.7|8929.2|8929|8927.5|148
1687376100000|2023-06-21 19:35:00|8929.4|8927.9|8930|8928.5|8930.6|8929.1|8928.4|8926.9|145
1687376400000|2023-06-21 19:40:00|8929.9|8928.4|8931.2|8929.7|8932.1|8930.6|8929.8|8928.3|185
1687376700000|2023-06-21 19:45:00|8931.1|8929.6|8932.1|8930.6|8932.2|8930.7|8931|8929.5|248
1687377000000|2023-06-21 19:50:00|8932|8930.5|8931.7|8930.2|8932.2|8930.7|8931|8929.5|187
1687377300000|2023-06-21 19:55:00|8931.8|8930.3|8929.9|8928.4|8931.8|8930.3|8929.6|8928.1|189
1687377600000|2023-06-21 20:00:00|8930.1|8928.6|8931.4|8929.9|8931.6|8930.1|8929.9|8928.4|134
1687377900000|2023-06-21 20:05:00|8931.3|8929.8|8932|8930.5|8932.1|8930.6|8931.1|8929.6|78
1687378200000|2023-06-21 20:10:00|8931.9|8930.4|8931.1|8929.6|8932|8930.5|8931|8929.5|88
1687378500000|2023-06-21 20:15:00|8931.3|8929.8|8928.4|8926.9|8931.3|8929.8|8928.3|8926.8|71
1687378800000|2023-06-21 20:20:00|8928.5|8927|8928.9|8927.4|8929.7|8928.2|8928.4|8926.9|167
1687379100000|2023-06-21 20:25:00|8929|8927.5|8928.5|8927|8929.4|8927.9|8928.5|8927|103
1687379400000|2023-06-21 20:30:00|8928.6|8927.1|8930|8928.5|8930.1|8928.6|8928.5|8927|126
1687379700000|2023-06-21 20:35:00|8929.6|8928.1|8930.4|8928.9|8930.4|8928.9|8929.5|8928|68
1687380000000|2023-06-21 20:40:00|8930.3|8928.8|8930.4|8928.9|8930.6|8929.1|8930.3|8928.8|83
1687380300000|2023-06-21 20:45:00|8930.5|8929|8932.1|8929.7|8933.4|8931|8930.5|8928.5|62
1687380600000|2023-06-21 20:50:00|8932.2|8929.8|8931.4|8929|8932.2|8929.8|8931|8928.6|54
1687380900000|2023-06-21 20:55:00|8932.2|8928.3|8933.2|8929.1|8933.8|8929.7|8932.1|8928.2|117
1687381200000|2023-06-21 21:00:00|8933.7|8928.2|8933.8|8927.3|8934|8928.2|8933.6|8927.3|13
1687381500000|2023-06-21 21:05:00|8933.9|8927.4|8933.9|8927.4|8934|8927.5|8933.9|8927.4|25
1687381800000|2023-06-21 21:10:00|8933.8|8927.3|8933.8|8927.3|8933.8|8927.3|8933.8|8927.3|1
1687382100000|2023-06-21 21:15:00|8933.7|8927.2|8933.9|8927.4|8933.9|8927.4|8933.7|8927.2|29
1687382400000|2023-06-21 21:20:00|8933.8|8927.3|8933.2|8926.7|8933.8|8927.3|8930.4|8923.9|44
1687382700000|2023-06-21 21:25:00|8932.9|8926.4|8933.6|8927.1|8933.8|8927.3|8932.9|8926.4|11
1687383000000|2023-06-21 21:30:00|8933.5|8927|8933.5|8927|8933.7|8927.2|8933|8926.5|38
1687383300000|2023-06-21 21:35:00|8933.6|8927.1|8933.3|8926.8|8933.6|8927.1|8933.2|8926.7|28
1687383600000|2023-06-21 21:40:00|8933.2|8926.7|8933.6|8927.1|8933.6|8927.1|8933.2|8926.7|94
1687383900000|2023-06-21 21:45:00|8933.7|8927.2|8933.9|8927.4|8933.9|8927.4|8933.3|8926.8|65
1687384200000|2023-06-21 21:50:00|8933.8|8927.3|8933.5|8927|8933.9|8927.4|8933.3|8926.8|53
1687384500000|2023-06-21 21:55:00|8933.4|8926.9|8933.3|8926.8|8933.5|8927.6|8932.7|8926.3|60
1687384800000|2023-06-21 22:00:00|8932.7|8926.2|8930.8|8926.3|8933.2|8927.1|8930|8925.4|141
1687385100000|2023-06-21 22:05:00|8930.1|8927|8928|8925.6|8930.1|8927.3|8927.6|8925.2|96
1687385400000|2023-06-21 22:10:00|8927.9|8925.5|8927.6|8925.2|8928.2|8925.8|8927.2|8924.8|88
1687385700000|2023-06-21 22:15:00|8927.5|8925.1|8927.4|8925|8928|8925.6|8927|8924.6|122
1687386000000|2023-06-21 22:20:00|8927.3|8924.9|8926.7|8924.3|8927.5|8925.1|8926.4|8924|79
1687386300000|2023-06-21 22:25:00|8926.6|8924.2|8927|8924.6|8927.3|8924.9|8926.5|8924.1|35
1687386600000|2023-06-21 22:30:00|8927.1|8924.7|8926.1|8923.7|8927.2|8924.8|8925.4|8923|111
1687386900000|2023-06-21 22:35:00|8926.2|8923.8|8925.8|8923.4|8926.4|8924|8925|8922.6|111
1687387200000|2023-06-21 22:40:00|8925.7|8923.3|8925.4|8923|8925.8|8923.4|8925.2|8922.8|97
1687387500000|2023-06-21 22:45:00|8925.3|8922.9|8926.4|8924|8926.4|8924|8924.9|8922.5|57
1687387800000|2023-06-21 22:50:00|8926.5|8924.1|8924.5|8922.1|8926.5|8924.1|8923.9|8921.5|109
1687388100000|2023-06-21 22:55:00|8924.4|8922|8924.6|8922.2|8924.9|8922.5|8924.4|8922|46
1687388400000|2023-06-21 23:00:00|8924.7|8922.3|8925.1|8922.7|8925.8|8923.4|8924.7|8922.3|90
1687388700000|2023-06-21 23:05:00|8925|8922.6|8924|8921.6|8925.1|8922.7|8923.8|8921.4|61
1687389000000|2023-06-21 23:10:00|8924.4|8922|8925.1|8922.7|8925.1|8923.1|8923.9|8921.5|112
1687389300000|2023-06-21 23:15:00|8925.2|8922.8|8926.2|8924.7|8926.8|8925.3|8924.6|8922.6|112
1687389600000|2023-06-21 23:20:00|8926.3|8924.8|8925.2|8922.8|8926.3|8924.8|8925.1|8922.7|63
1687389900000|2023-06-21 23:25:00|8925.1|8922.7|8925.6|8923.2|8925.7|8923.3|8924.9|8922.5|56
1687390200000|2023-06-21 23:30:00|8925.5|8923.1|8924.8|8922.4|8925.6|8923.2|8924.4|8922|44
1687390500000|2023-06-21 23:35:00|8924.9|8922.5|8925|8923.5|8925.1|8923.6|8924.5|8922.4|30
1687390800000|2023-06-21 23:40:00|8925.1|8923.6|8926.1|8923.7|8926.8|8924.4|8923.9|8922.4|93
1687391100000|2023-06-21 23:45:00|8926|8923.6|8925.5|8924|8926.1|8924.2|8925.4|8923.4|42
1687391400000|2023-06-21 23:50:00|8925.6|8924.1|8925.9|8924.4|8925.9|8924.4|8925.3|8923.8|39
1687391700000|2023-06-21 23:55:00|8926|8924.5|8926.3|8924.8|8926.3|8924.8|8925.2|8923.7|76
1687392000000|2023-06-22 00:00:00|8926.1|8924.6|8925.4|8923.9|8927.4|8925.9|8925.1|8923.6|170
1687392300000|2023-06-22 00:05:00|8925.3|8923.8|8923.6|8922.1|8926.1|8924.5|8923.3|8921.8|225
1687392600000|2023-06-22 00:10:00|8923.5|8922|8924|8922.5|8924.5|8923|8923.1|8921.6|121
1687392900000|2023-06-22 00:15:00|8924.2|8922.7|8925.5|8924|8925.8|8924.3|8923.1|8921.2|199
1687393200000|2023-06-22 00:20:00|8925.6|8924.1|8927.3|8924.9|8928|8925.8|8925.5|8923.4|174
1687393500000|2023-06-22 00:25:00|8927.2|8924.8|8926.3|8924.8|8927.7|8925.6|8926|8924.5|157
1687393800000|2023-06-22 00:30:00|8926.2|8924.7|8925.6|8924.1|8927.1|8925.2|8925.6|8924.1|156
1687394100000|2023-06-22 00:35:00|8925.7|8924.2|8927.6|8925.2|8927.8|8926|8925.6|8923.7|124
1687394400000|2023-06-22 00:40:00|8927.4|8925|8925.9|8923.5|8927.8|8925.4|8925.5|8923.2|133
1687394700000|2023-06-22 00:45:00|8926|8923.6|8925.5|8924|8926.4|8924.1|8924.2|8922.7|170
1687395000000|2023-06-22 00:50:00|8925.4|8923.9|8926.5|8925|8926.9|8925.4|8925.3|8923|281
1687395300000|2023-06-22 00:55:00|8926.4|8924.9|8926|8924.5|8926.5|8925|8925|8923|224
1687395600000|2023-06-22 01:00:00|8925.9|8924.4|8924.1|8922.6|8926.7|8925.2|8923.9|8922.4|138
1687395900000|2023-06-22 01:05:00|8924|8922.5|8923|8921.5|8924.1|8922.6|8922.7|8921.2|141
1687396200000|2023-06-22 01:10:00|8923.1|8921.6|8923|8921.5|8924.4|8922.9|8922.4|8920.9|127
1687396500000|2023-06-22 01:15:00|8923.1|8921.6|8923.2|8921.7|8924|8922.5|8922.8|8921.3|88
1687396800000|2023-06-22 01:20:00|8923.4|8921.9|8923.4|8921.9|8923.8|8922.3|8923.2|8921.7|127
1687397100000|2023-06-22 01:25:00|8923.5|8922|8923.6|8921.2|8924.4|8922.9|8923.1|8921|143
1687397400000|2023-06-22 01:30:00|8923.5|8921.1|8922|8920.5|8924.2|8921.8|8921.8|8919.9|282
1687397700000|2023-06-22 01:35:00|8921.9|8920.4|8922.6|8921.1|8923.1|8921.6|8921.7|8920.2|195
1687398000000|2023-06-22 01:40:00|8922.3|8920.8|8921.5|8920|8922.5|8921|8921.4|8919.9|154
1687398300000|2023-06-22 01:45:00|8921.4|8919.9|8920.8|8919.3|8921.8|8920.3|8920.4|8918.9|235
1687398600000|2023-06-22 01:50:00|8920.9|8919.4|8921.3|8919.8|8921.4|8919.9|8920.6|8919.1|175
1687398900000|2023-06-22 01:55:00|8921.2|8919.7|8920.7|8919.2|8921.9|8920.4|8920.6|8919.1|149
1687399200000|2023-06-22 02:00:00|8920.8|8919.3|8921.1|8919.6|8921.8|8920.3|8920.5|8919|111
1687399500000|2023-06-22 02:05:00|8921.2|8919.7|8922.8|8921.3|8923.3|8921.8|8921.1|8919.6|140
1687399800000|2023-06-22 02:10:00|8922.7|8921.2|8924|8922.5|8924.2|8922.7|8922.5|8921|107
1687400100000|2023-06-22 02:15:00|8923.9|8922.4|8924.1|8922.6|8924.5|8923|8923.4|8921.9|138
1687400400000|2023-06-22 02:20:00|8924.2|8922.7|8924.3|8922.8|8924.4|8922.9|8923.6|8922.1|139
1687400700000|2023-06-22 02:25:00|8924.2|8922.7|8923.6|8922.1|8925.3|8923.8|8923.5|8922|95
1687401000000|2023-06-22 02:30:00|8923.7|8922.2|8924.3|8922.8|8924.7|8923.2|8923.5|8922|99
1687401300000|2023-06-22 02:35:00|8924.2|8922.7|8923.4|8921.9|8924.3|8922.8|8922.6|8921.1|119
1687401600000|2023-06-22 02:40:00|8923.5|8922|8923|8921.5|8924|8922.5|8922.4|8920.9|82
1687401900000|2023-06-22 02:45:00|8923.1|8921.6|8924.2|8922.7|8924.6|8923.1|8923.1|8921.6|105
1687402200000|2023-06-22 02:50:00|8924.1|8922.6|8922.6|8921.1|8924.5|8923|8922.5|8921|165
1687402500000|2023-06-22 02:55:00|8922.7|8921.2|8922.3|8920.8|8923.3|8921.8|8922.3|8920.8|110
1687402800000|2023-06-22 03:00:00|8922.2|8920.7|8923|8921.5|8923|8921.5|8922.1|8920.6|105
1687403100000|2023-06-22 03:05:00|8922.9|8921.4|8922.1|8920.6|8923|8921.5|8922.1|8920.6|117
1687403400000|2023-06-22 03:10:00|8921.7|8920.2|8921.9|8920.4|8922|8920.5|8921.1|8919.6|85
1687403700000|2023-06-22 03:15:00|8922|8920.5|8921.9|8920.4|8923.3|8921.8|8921.9|8920.4|130
1687404000000|2023-06-22 03:20:00|8922|8920.5|8921.3|8919.8|8922|8920.5|8920.9|8919.4|78
1687404300000|2023-06-22 03:25:00|8921.4|8919.9|8921.3|8919.8|8922.4|8920.9|8921|8919.5|189
1687404600000|2023-06-22 03:30:00|8921.2|8919.7|8920.9|8919.4|8921.6|8920.1|8920.5|8919|122
1687404900000|2023-06-22 03:35:00|8921|8919.5|8921.1|8919.6|8921.6|8920.1|8920.6|8919.1|155
1687405200000|2023-06-22 03:40:00|8921.2|8919.7|8921.5|8920|8921.7|8920.2|8920.7|8919.2|75
1687405500000|2023-06-22 03:45:00|8921.4|8919.9|8922.5|8921|8923.2|8921.7|8921|8919.5|100
1687405800000|2023-06-22 03:50:00|8922.6|8921.1|8921.8|8920.3|8923.1|8921.6|8921.3|8919.8|114
1687406100000|2023-06-22 03:55:00|8921.7|8920.2|8922.5|8921|8923.4|8921.9|8920.8|8919.3|162
1687406400000|2023-06-22 04:00:00|8922.4|8920.9|8922.7|8921.2|8922.8|8921.3|8921.5|8920|135
1687406700000|2023-06-22 04:05:00|8922.8|8921.3|8923.6|8922.1|8924.2|8922.7|8922.4|8920.9|118
1687407000000|2023-06-22 04:10:00|8923.7|8922.2|8924|8922.5|8924.7|8923.2|8922.8|8921.3|118
1687407300000|2023-06-22 04:15:00|8923.9|8922.4|8926.2|8924.7|8926.9|8924.8|8923.7|8922.2|170
1687407600000|2023-06-22 04:20:00|8926.1|8924.6|8924.7|8923.2|8927.1|8925.6|8923.7|8922.2|163
1687407900000|2023-06-22 04:25:00|8924.8|8923.3|8925.1|8923.6|8925.2|8923.7|8924.1|8922.6|119
1687408200000|2023-06-22 04:30:00|8925.2|8923.7|8927.8|8926.3|8927.8|8926.3|8925.1|8923.6|170
1687408500000|2023-06-22 04:35:00|8927.9|8926.4|8927.8|8926.3|8928.3|8926.8|8927.3|8925.8|139
1687408800000|2023-06-22 04:40:00|8927.7|8926.2|8925.9|8924.4|8927.7|8926.2|8925.8|8924.3|131
1687409100000|2023-06-22 04:45:00|8925.8|8924.3|8925.6|8924.1|8926.5|8925|8925|8923.5|114
1687409400000|2023-06-22 04:50:00|8925.5|8924|8925.5|8924|8926|8924.5|8924.7|8923.2|128
1687409700000|2023-06-22 04:55:00|8925.4|8923.9|8928|8926.5|8928|8926.5|8925.4|8923.9|188
1687410000000|2023-06-22 05:00:00|8928.1|8926.6|8929.2|8927.7|8929.3|8927.8|8927.9|8926.4|240
1687410300000|2023-06-22 05:05:00|8929.1|8927.6|8929|8927.5|8929.3|8927.8|8927.9|8926.4|165
1687410600000|2023-06-22 05:10:00|8929.1|8927.6|8928.7|8927.2|8929.6|8928.1|8928.6|8927.1|169
1687410900000|2023-06-22 05:15:00|8928.8|8927.3|8929.3|8926.9|8930.7|8928.9|8928.8|8926.8|250
1687411200000|2023-06-22 05:20:00|8929.5|8927.1|8927.9|8925.5|8929.6|8927.2|8927.1|8924.9|207
1687411500000|2023-06-22 05:25:00|8928|8925.6|8926.9|8925.4|8928.7|8926.3|8926.1|8924.4|241
1687411800000|2023-06-22 05:30:00|8927|8925.5|8928.8|8926.4|8929|8926.6|8926.4|8924.9|253
1687412100000|2023-06-22 05:35:00|8928.9|8926.5|8929.3|8927.8|8930.1|8927.9|8928.1|8926.4|177
1687412400000|2023-06-22 05:40:00|8929.2|8927.7|8931.1|8929.6|8931.7|8930.1|8929.2|8927.7|141
1687412700000|2023-06-22 05:45:00|8931.3|8929.8|8930.9|8929.4|8931.4|8929.9|8929.8|8928.3|234
1687413000000|2023-06-22 05:50:00|8930.8|8929.3|8929.1|8927.6|8931.2|8929.7|8928.4|8926.9|247
1687413300000|2023-06-22 05:55:00|8929.2|8927.7|8929|8927.5|8931.2|8929.7|8929|8927.5|274
1687413600000|2023-06-22 06:00:00|8929.2|8927.7|8933.8|8932.3|8934.1|8932.6|8927|8925.5|322
1687413900000|2023-06-22 06:05:00|8933.9|8932.4|8931.1|8929.6|8933.9|8932.4|8929.4|8927.9|305
1687414200000|2023-06-22 06:10:00|8931|8929.5|8931.6|8930.1|8933.2|8931.7|8929.3|8927.4|296
1687414500000|2023-06-22 06:15:00|8931.3|8929.8|8930|8928.5|8932.6|8931.1|8929.6|8927.7|236
1687414800000|2023-06-22 06:20:00|8930.1|8928.6|8934.3|8932.8|8935.1|8933.6|8930|8928.5|328
1687415100000|2023-06-22 06:25:00|8934.4|8932.9|8933.3|8931.8|8935.1|8933.6|8931.9|8930.4|287
1687415400000|2023-06-22 06:30:00|8933.2|8931.7|8927.2|8924.8|8933.2|8931.7|8926.1|8924|289
1687415700000|2023-06-22 06:35:00|8927|8924.6|8928|8926.5|8928.1|8926.6|8926.1|8924.6|193
1687416000000|2023-06-22 06:40:00|8927.9|8926.4|8928.7|8927.2|8930.8|8929.3|8925.6|8924.1|263
1687416300000|2023-06-22 06:45:00|8928.6|8927.1|8931.2|8928.8|8931.5|8930|8928.3|8926.8|222
1687416600000|2023-06-22 06:50:00|8931.5|8929.1|8928.3|8926.8|8931.5|8929.1|8927.4|8925.9|241
1687416900000|2023-06-22 06:55:00|8928.4|8926.9|8929.1|8927.6|8930.8|8929.3|8928.4|8926.9|272
1687417200000|2023-06-22 07:00:00|8929|8927.5|8928.2|8926.7|8932.7|8931.2|8928.2|8926.3|382
1687417500000|2023-06-22 07:05:00|8928.3|8926.8|8925|8923.5|8928.6|8927.1|8921.9|8920.1|346
1687417800000|2023-06-22 07:10:00|8924.7|8923.2|8928.1|8926.6|8928.5|8927|8923.8|8922.3|289
1687418100000|2023-06-22 07:15:00|8928|8926.5|8919.1|8916.7|8928.2|8926.7|8919.1|8916.7|404
1687418400000|2023-06-22 07:20:00|8919.2|8916.8|8924.6|8922.2|8925.6|8923.6|8915.4|8913.5|521
1687418700000|2023-06-22 07:25:00|8924.5|8922.1|8914.1|8909.1|8924.8|8922.8|8909.8|8905|663
1687419000000|2023-06-22 07:30:00|8917.7|8912.7|8945.2|8942.8|8955.5|8953.1|8917.7|8912.7|1438
1687419300000|2023-06-22 07:35:00|8945|8942.6|8946.8|8944.4|8949.1|8946.7|8941.8|8939.4|737
1687419600000|2023-06-22 07:40:00|8946.9|8944.5|8940.3|8937.9|8949.4|8947.4|8939.8|8937.4|560
1687419900000|2023-06-22 07:45:00|8940.2|8937.8|8933.8|8931.4|8940.7|8938.3|8928|8925.6|530
1687420200000|2023-06-22 07:50:00|8933.7|8931.3|8936|8934.5|8937.6|8935.7|8932.6|8930.5|402
1687420500000|2023-06-22 07:55:00|8935.9|8934.4|8931.6|8929.2|8941.3|8939.2|8931.4|8929.2|488
1687420800000|2023-06-22 08:00:00|8931.4|8929|8930.1|8927.7|8933.8|8931.5|8929.1|8927.1|580
1687421100000|2023-06-22 08:05:00|8930|8927.6|8931.7|8930.2|8932.8|8931.3|8929.3|8927.1|396
1687421400000|2023-06-22 08:10:00|8931.6|8930.1|8933.4|8931.9|8936.3|8934.8|8930.7|8929.2|489
1687421700000|2023-06-22 08:15:00|8933.6|8932.1|8928.5|8927|8934|8932.5|8928.1|8926.6|378
1687422000000|2023-06-22 08:20:00|8928.6|8927.1|8941.4|8939|8941.5|8939.3|8928.5|8927|436
1687422300000|2023-06-22 08:25:00|8941.3|8938.9|8940.9|8938.5|8945.1|8942.7|8939.5|8937.1|537
1687422600000|2023-06-22 08:30:00|8941|8938.6|8944.5|8942.1|8945.6|8943.6|8940.6|8938.2|393
1687422900000|2023-06-22 08:35:00|8943.9|8942.4|8942.4|8940|8944.3|8942.4|8940.9|8938.7|460
1687423200000|2023-06-22 08:40:00|8942.5|8940.1|8943.7|8941.3|8945.5|8944|8942.5|8940.1|303
1687423500000|2023-06-22 08:45:00|8943.8|8941.4|8941.6|8939.2|8944.6|8943.1|8940.9|8938.5|407
1687423800000|2023-06-22 08:50:00|8941.8|8939.4|8941.2|8938.8|8946|8943.9|8941|8938.7|455
1687424100000|2023-06-22 08:55:00|8941.1|8938.7|8941.8|8939.4|8942.4|8940.9|8938.7|8936.3|491
1687424400000|2023-06-22 09:00:00|8941.7|8939.3|8938.4|8936.9|8942.4|8940.9|8938.3|8936.8|375
1687424700000|2023-06-22 09:05:00|8938.1|8936.6|8937.3|8935.8|8938.7|8937.2|8935.7|8934.2|323
1687425000000|2023-06-22 09:10:00|8937.4|8935.9|8940.7|8939.2|8941.1|8939.6|8936.7|8934.6|306
1687425300000|2023-06-22 09:15:00|8940.9|8939.4|8942.9|8941.4|8944.2|8942.7|8940.9|8939.4|246
1687425600000|2023-06-22 09:20:00|8943|8941.5|8948.1|8946.6|8951.5|8950|8942.9|8941.4|302
1687425900000|2023-06-22 09:25:00|8948.2|8946.7|8948.8|8946.4|8951.8|8949.8|8945.6|8944.1|269
1687426200000|2023-06-22 09:30:00|8948.7|8946.3|8946.7|8944.3|8949.4|8947.9|8946.6|8944.2|209
1687426500000|2023-06-22 09:35:00|8946.6|8944.2|8944.7|8943.2|8946.7|8944.3|8943.6|8941.2|268
1687426800000|2023-06-22 09:40:00|8944.8|8943.3|8943.7|8942.2|8945|8943.5|8943.2|8941.7|290
1687427100000|2023-06-22 09:45:00|8943.6|8942.1|8943.2|8941.7|8945|8943.5|8943.1|8941.6|259
1687427400000|2023-06-22 09:50:00|8943.4|8941.9|8943.3|8941.8|8943.6|8942.1|8942|8940.5|245
1687427700000|2023-06-22 09:55:00|8943.4|8941.9|8935.1|8932.7|8943.8|8942.3|8934.4|8932|349
1687428000000|2023-06-22 10:00:00|8935.2|8932.8|8931.5|8930|8937.8|8936.3|8931.5|8929.6|288
1687428300000|2023-06-22 10:05:00|8930.9|8929.4|8926.5|8925|8930.9|8929.4|8926.3|8924.8|195
1687428600000|2023-06-22 10:10:00|8926.4|8924.9|8929.1|8927.6|8931.6|8930.1|8926.4|8924.9|207
1687428900000|2023-06-22 10:15:00|8929|8927.5|8929.9|8928.4|8930.1|8928.6|8926.4|8924.9|225
1687429200000|2023-06-22 10:20:00|8930|8928.5|8934.3|8932.8|8934.9|8933.4|8930|8928.5|237
1687429500000|2023-06-22 10:25:00|8934.2|8932.7|8932.4|8930.9|8935.2|8933.7|8931.3|8929.8|252
1687429800000|2023-06-22 10:30:00|8932.3|8930.8|8933.6|8932.1|8934.5|8933|8932.2|8930.7|183
1687430100000|2023-06-22 10:35:00|8933.7|8932.2|8934.1|8932.6|8935.9|8934.4|8933.4|8931.9|191
1687430400000|2023-06-22 10:40:00|8934.2|8932.7|8934.4|8932.9|8936|8934.5|8933.2|8931.7|189
1687430700000|2023-06-22 10:45:00|8934.3|8932.8|8937.2|8935.7|8937.4|8935.9|8934.1|8932.6|252
1687431000000|2023-06-22 10:50:00|8937.1|8935.6|8931.9|8930.4|8937.4|8935.9|8931.9|8930.4|218
1687431300000|2023-06-22 10:55:00|8931.8|8930.3|8931.6|8929.2|8932.7|8931.2|8931|8928.8|286
1687431600000|2023-06-22 11:00:00|8930.9|8928.5|8932.7|8931.2|8935.9|8934.2|8927.6|8925.2|920
1687431900000|2023-06-22 11:05:00|8932.6|8931.1|8929.5|8928|8933.1|8931.6|8927.4|8925.9|576
1687432200000|2023-06-22 11:10:00|8929.4|8927.9|8928.8|8927.3|8935.1|8933.2|8927.9|8926.4|703
1687432500000|2023-06-22 11:15:00|8929.1|8927.6|8923.1|8921.6|8929.6|8928.1|8923|8921.5|437
1687432800000|2023-06-22 11:20:00|8923|8921.5|8927.9|8926.4|8928.1|8926.6|8922.5|8921|424
1687433100000|2023-06-22 11:25:00|8927.8|8926.3|8933.2|8931.7|8933.2|8931.7|8927.6|8926.1|360
1687433400000|2023-06-22 11:30:00|8933.4|8931.9|8942.8|8941.3|8943.1|8941.6|8933.2|8931.7|434
1687433700000|2023-06-22 11:35:00|8942.7|8941.2|8946.2|8944.7|8947.5|8946|8940.8|8939.3|441
1687434000000|2023-06-22 11:40:00|8946.1|8944.6|8942.3|8940.8|8946.1|8944.6|8941.4|8939.9|366
1687434300000|2023-06-22 11:45:00|8942.2|8940.7|8943.3|8941.8|8944.5|8943|8941.8|8939.8|325
1687434600000|2023-06-22 11:50:00|8943.4|8941.9|8943.2|8941.7|8946.5|8945|8943.1|8941.2|423
1687434900000|2023-06-22 11:55:00|8943.1|8941.6|8942.5|8941|8945.4|8943.9|8942.3|8940.8|380
1687435200000|2023-06-22 12:00:00|8942.8|8941.3|8941.3|8939.8|8943.4|8941.9|8939.3|8937.8|441
1687435500000|2023-06-22 12:05:00|8941.4|8939.9|8945.1|8943.6|8945.1|8943.6|8940|8938.5|291
1687435800000|2023-06-22 12:10:00|8945|8943.5|8942.3|8940.8|8946|8944.5|8941.3|8939.8|341
1687436100000|2023-06-22 12:15:00|8942|8940.5|8943.3|8941.8|8944|8942.5|8941.7|8940.2|320
1687436400000|2023-06-22 12:20:00|8943.4|8941.9|8941.8|8940.3|8945.4|8943.9|8941.2|8939.7|350
1687436700000|2023-06-22 12:25:00|8941.9|8940.4|8939.7|8936.3|8941.9|8940.4|8936.3|8933.9|386
1687437000000|2023-06-22 12:30:00|8939.8|8936.5|8934|8932.5|8940|8937.2|8929|8926.6|892
1687437300000|2023-06-22 12:35:00|8933.9|8932.4|8937.6|8936.1|8941.9|8940.4|8931.6|8930.1|504
1687437600000|2023-06-22 12:40:00|8937.5|8936|8949.5|8948|8949.8|8948.3|8936.4|8934.9|482
1687437900000|2023-06-22 12:45:00|8949.4|8947.9|8951.5|8950|8951.9|8950.4|8947.5|8946|667
1687438200000|2023-06-22 12:50:00|8951.6|8950.1|8950.1|8948.6|8952.8|8951.3|8949.9|8948.4|454
1687438500000|2023-06-22 12:55:00|8950|8948.5|8955.3|8953.8|8955.3|8953.8|8949.7|8948|384
1687438800000|2023-06-22 13:00:00|8955.5|8954|8957.9|8956.4|8959.3|8957.8|8954.4|8952.9|426
1687439100000|2023-06-22 13:05:00|8957.8|8956.3|8965.9|8964.4|8966.4|8964.9|8957.3|8955.8|540
1687439400000|2023-06-22 13:10:00|8965.8|8964.3|8963.2|8961.7|8967.1|8965.6|8959.5|8958|499
1687439700000|2023-06-22 13:15:00|8963.3|8961.8|8959.1|8957.6|8964.7|8963.2|8958.5|8957|377
1687440000000|2023-06-22 13:20:00|8959|8957.5|8957.9|8956.4|8960.2|8958.7|8954.8|8953.3|459
1687440300000|2023-06-22 13:25:00|8958.1|8956.6|8956.8|8955.3|8959.7|8958.2|8956|8954.5|451
1687440600000|2023-06-22 13:30:00|8956.7|8955.2|8950.8|8949.3|8960.7|8959.2|8950.5|8949|636
1687440900000|2023-06-22 13:35:00|8950.9|8949.4|8948.3|8946.8|8954.7|8953.2|8946.6|8945.1|624
1687441200000|2023-06-22 13:40:00|8948.2|8946.7|8949.5|8948|8953.4|8951.9|8947.7|8946.2|516
1687441500000|2023-06-22 13:45:00|8949.2|8947.7|8946.9|8945.4|8949.2|8947.7|8942.9|8941.4|478
1687441800000|2023-06-22 13:50:00|8946.8|8945.3|8946.8|8945.3|8948.7|8947.2|8945.5|8944|412
1687442100000|2023-06-22 13:55:00|8946.7|8945.2|8951.4|8949|8951.4|8949|8945.6|8944.1|423
1687442400000|2023-06-22 14:00:00|8951.2|8948.8|8950.2|8948.7|8952.2|8949.9|8947.4|8945.9|497
1687442700000|2023-06-22 14:05:00|8950.1|8948.6|8951.9|8950.4|8954.9|8953.4|8947.9|8946.4|410
1687443000000|2023-06-22 14:10:00|8952.1|8950.6|8946.2|8944.7|8953.3|8951.8|8944.4|8942.9|454
1687443300000|2023-06-22 14:15:00|8946.1|8944.6|8950.4|8948.9|8951.9|8950.4|8945.9|8944.4|371
1687443600000|2023-06-22 14:20:00|8950.5|8949|8951.6|8950.1|8954.7|8953.2|8948.2|8946.7|473
1687443900000|2023-06-22 14:25:00|8951.9|8950.4|8954.8|8953.3|8956.6|8955.1|8951.3|8949.8|439
1687444200000|2023-06-22 14:30:00|8954.7|8953.2|8958.9|8957.4|8958.9|8957.4|8953.6|8952.1|429
1687444500000|2023-06-22 14:35:00|8958.8|8957.3|8958.8|8957.3|8960.9|8959.4|8957.9|8956.4|440
1687444800000|2023-06-22 14:40:00|8958.9|8957.4|8962.5|8961|8966.1|8964.6|8958.5|8957|473
1687445100000|2023-06-22 14:45:00|8962.3|8960.8|8966.9|8965.4|8967.9|8966.4|8958|8956.5|479
1687445400000|2023-06-22 14:50:00|8966.8|8965.3|8968.5|8967|8970.6|8968.6|8966.8|8965.3|348
1687445700000|2023-06-22 14:55:00|8968.7|8967.2|8970.8|8969.3|8971.4|8969.9|8965.7|8964.2|429
1687446000000|2023-06-22 15:00:00|8970.7|8969.2|8966.4|8964.9|8970.9|8969.4|8966.3|8964.3|446
1687446300000|2023-06-22 15:05:00|8966.3|8964.8|8966.6|8965.1|8968.5|8967|8964.1|8962.6|361
1687446600000|2023-06-22 15:10:00|8966.7|8965.2|8960.9|8959.4|8968.5|8967|8960.6|8959.1|385
1687446900000|2023-06-22 15:15:00|8960.8|8959.3|8964.5|8963|8964.7|8963.2|8960.5|8959|297
1687447200000|2023-06-22 15:20:00|8964.8|8963.3|8962|8960.5|8964.8|8963.3|8960.9|8959.4|426
1687447500000|2023-06-22 15:25:00|8961.9|8960.4|8968.3|8966.8|8968.7|8967.2|8961.4|8959.9|416
1687447800000|2023-06-22 15:30:00|8968.2|8966.7|8968.8|8967.3|8969.1|8967.6|8966.1|8964.6|348
1687448100000|2023-06-22 15:35:00|8968.7|8967.2|8964.6|8963.1|8969.5|8968|8963.7|8962.2|354
1687448400000|2023-06-22 15:40:00|8964.7|8963.2|8958.2|8956.7|8965.7|8964.2|8957|8955.5|311
1687448700000|2023-06-22 15:45:00|8958.1|8956.6|8958.7|8957.2|8958.8|8957.3|8954.8|8953.3|297
1687449000000|2023-06-22 15:50:00|8958.6|8957.1|8965.7|8964.2|8966.1|8964.6|8958.6|8957.1|341
1687449300000|2023-06-22 15:55:00|8966|8964.5|8967.8|8966.3|8969|8967.5|8965.9|8964.4|302
1687449600000|2023-06-22 16:00:00|8967.7|8966.2|8970.1|8967.7|8971.8|8970|8967.4|8965.9|393
1687449900000|2023-06-22 16:05:00|8969.7|8967.3|8968.8|8967.3|8971.5|8970|8967.3|8965.5|248
1687450200000|2023-06-22 16:10:00|8968.7|8967.2|8968.7|8967.2|8970.3|8968.8|8965.5|8964|258
1687450500000|2023-06-22 16:15:00|8968.2|8966.7|8971|8969.5|8971|8969.5|8967.9|8966.4|292
1687450800000|2023-06-22 16:20:00|8970.9|8969.4|8967.4|8965.9|8971.9|8970.4|8966.3|8964.8|202
1687451100000|2023-06-22 16:25:00|8967.2|8965.7|8968.7|8967.2|8969.6|8968.1|8965.8|8964.3|199
1687451400000|2023-06-22 16:30:00|8968.8|8967.3|8967|8965.5|8970.6|8969.1|8966.6|8965.1|195
1687451700000|2023-06-22 16:35:00|8966.9|8965.4|8966.9|8965.4|8968.5|8967|8965.9|8964.4|156
1687452000000|2023-06-22 16:40:00|8967|8965.5|8965.9|8964.4|8967.8|8966.3|8965.6|8964.1|188
1687452300000|2023-06-22 16:45:00|8965.8|8964.3|8967.2|8965.7|8967.6|8966.1|8965.1|8963.6|193
1687452600000|2023-06-22 16:50:00|8967.4|8965.9|8969.8|8968.3|8970.1|8968.6|8967.4|8965.9|221
1687452900000|2023-06-22 16:55:00|8969.7|8968.2|8970.2|8968.7|8970.3|8968.8|8969.4|8967.9|91
1687453200000|2023-06-22 17:00:00|8970.1|8968.6|8973.3|8971.8|8973.5|8972|8970.1|8968.6|178
1687453500000|2023-06-22 17:05:00|8973.2|8971.7|8971.9|8970.4|8973.6|8972.1|8970.2|8968.7|284
1687453800000|2023-06-22 17:10:00|8971.8|8970.3|8969.8|8968.3|8973.3|8971.8|8969.4|8967.9|269
1687454100000|2023-06-22 17:15:00|8969.9|8968.4|8969|8967.5|8971.5|8970|8968.9|8967.4|240
1687454400000|2023-06-22 17:20:00|8968.9|8967.4|8968.9|8967.4|8970.2|8968.7|8968.4|8966.9|237
1687454700000|2023-06-22 17:25:00|8968.8|8967.3|8969.5|8968|8970|8968.5|8968.1|8966.6|205
1687455000000|2023-06-22 17:30:00|8969.4|8967.9|8968.5|8967|8969.4|8967.9|8967.2|8965.7|175
1687455300000|2023-06-22 17:35:00|8968.4|8966.9|8967.2|8965.7|8968.5|8967|8966.7|8965.2|165
1687455600000|2023-06-22 17:40:00|8967.1|8965.6|8967.8|8966.3|8968.4|8966.9|8966.3|8964.8|173
1687455900000|2023-06-22 17:45:00|8967.9|8966.4|8971.8|8969.4|8972|8970.4|8967.4|8965.9|210
1687456200000|2023-06-22 17:50:00|8971.7|8969.3|8969.6|8968.1|8972.7|8971.2|8969.3|8967.8|213
1687456500000|2023-06-22 17:55:00|8969.5|8968|8966.2|8964.7|8969.6|8968.1|8965.6|8964.1|228
1687456800000|2023-06-22 18:00:00|8966|8964.5|8964.9|8963.4|8966.6|8965.1|8963.2|8961.7|205
1687457100000|2023-06-22 18:05:00|8965|8963.5|8965.8|8964.3|8965.8|8964.3|8963.9|8962.4|216
1687457400000|2023-06-22 18:10:00|8965.7|8964.2|8966.5|8965|8967.4|8965.9|8965.7|8964.2|230
1687457700000|2023-06-22 18:15:00|8966.4|8964.9|8966.9|8965.4|8967.3|8965.8|8965.7|8964.2|193
1687458000000|2023-06-22 18:20:00|8966.8|8965.3|8967|8965.5|8967.4|8965.9|8966.3|8964.8|146
1687458300000|2023-06-22 18:25:00|8966.9|8965.4|8966.6|8965.1|8966.9|8965.4|8965|8963.5|179
1687458600000|2023-06-22 18:30:00|8966.5|8965|8966.9|8965.4|8968.4|8966.9|8966.4|8964.9|279
1687458900000|2023-06-22 18:35:00|8966.8|8965.3|8965.4|8963.9|8966.9|8965.4|8964.3|8962.8|342
1687459200000|2023-06-22 18:40:00|8965.3|8963.8|8966.9|8965.4|8967.8|8966.3|8965.3|8963.8|208
1687459500000|2023-06-22 18:45:00|8967|8965.5|8968.5|8967|8969.7|8968.2|8966.9|8965.4|179
1687459800000|2023-06-22 18:50:00|8968.4|8966.9|8966.5|8965|8968.4|8966.9|8966.1|8964.6|206
1687460100000|2023-06-22 18:55:00|8966.4|8964.9|8963.4|8961.9|8967.2|8965.7|8962.7|8961.2|298
1687460400000|2023-06-22 19:00:00|8963.3|8961.8|8960.8|8959.3|8963.3|8961.8|8959.7|8958.2|292
1687460700000|2023-06-22 19:05:00|8960.7|8959.2|8961.6|8960.1|8961.8|8960.3|8960.7|8959.2|170
1687461000000|2023-06-22 19:10:00|8961.7|8960.2|8959.2|8957.7|8961.7|8960.2|8958.7|8957.2|263
1687461300000|2023-06-22 19:15:00|8959.1|8957.6|8956.5|8955|8960.9|8959.4|8956.2|8954.7|385
1687461600000|2023-06-22 19:20:00|8956.4|8954.9|8958.3|8956.8|8958.3|8956.8|8956.4|8954.9|160
1687461900000|2023-06-22 19:25:00|8958.5|8957|8954.1|8952.6|8958.5|8957|8953.6|8952.1|236
1687462200000|2023-06-22 19:30:00|8954|8952.5|8954.6|8953.1|8955.9|8954.4|8952.9|8951.4|290
1687462500000|2023-06-22 19:35:00|8954.7|8953.2|8952.6|8951.1|8954.9|8953.4|8951.5|8950|193
1687462800000|2023-06-22 19:40:00|8952.7|8951.2|8952.9|8951.4|8954.1|8952.6|8951.6|8950.1|179
1687463100000|2023-06-22 19:45:00|8952.8|8951.3|8954.2|8952.7|8954.3|8952.8|8952.8|8951.3|212
1687463400000|2023-06-22 19:50:00|8953.8|8952.3|8953.2|8951.7|8955|8953.5|8952.9|8951.4|244
1687463700000|2023-06-22 19:55:00|8953.1|8951.6|8949.5|8948|8953.1|8951.6|8949.2|8947.7|262
1687464000000|2023-06-22 20:00:00|8949.9|8948.4|8952.2|8950.7|8953|8951.5|8949.9|8948.4|137
1687464300000|2023-06-22 20:05:00|8952.3|8950.8|8953|8951.5|8953.5|8952|8952|8950.5|156
1687464600000|2023-06-22 20:10:00|8953.1|8951.6|8953.2|8951.7|8953.2|8951.7|8952.6|8951.1|119
1687464900000|2023-06-22 20:15:00|8954|8952.5|8949.7|8948.2|8954|8952.5|8949.7|8948.2|115
1687465200000|2023-06-22 20:20:00|8949.8|8948.3|8953|8951.5|8953|8951.5|8949.3|8947.8|247
1687465500000|2023-06-22 20:25:00|8953.1|8951.6|8955.1|8952.7|8955.1|8953.6|8952.8|8950.9|284
1687465800000|2023-06-22 20:30:00|8954.8|8952.4|8954.2|8952.7|8954.8|8952.8|8953.5|8951.7|205
1687466100000|2023-06-22 20:35:00|8954.3|8952.8|8954.7|8952.3|8955|8953.1|8954.3|8952.2|179
1687466400000|2023-06-22 20:40:00|8954.8|8952.4|8953.9|8951.5|8955.2|8952.9|8953.2|8951.2|177
1687466700000|2023-06-22 20:45:00|8954|8951.6|8953.8|8951.4|8955|8952.6|8953.6|8951.2|60
1687467000000|2023-06-22 20:50:00|8953.7|8951.3|8951.9|8949.5|8953.8|8951.4|8951.4|8949|123
1687467300000|2023-06-22 20:55:00|8952.7|8948.8|8951.2|8944.7|8952.9|8949|8949.9|8944.6|363
1687467600000|2023-06-22 21:00:00|8951.3|8944.8|8955.5|8949|8957.5|8951|8951.3|8944.8|560
1687467900000|2023-06-22 21:05:00|8956.2|8949.7|8952.3|8945.8|8956.2|8949.7|8951.8|8945.3|1160
1687468200000|2023-06-22 21:10:00|8954.3|8947.8|8953.3|8946.8|8955|8948.5|8951.7|8945.2|132
1687468500000|2023-06-22 21:15:00|8953.2|8946.7|8952.4|8945.9|8954.1|8947.6|8952.4|8945.9|17
1687468800000|2023-06-22 21:20:00|8952.3|8945.8|8953|8946.5|8955.8|8949.3|8952.3|8945.8|50
1687469100000|2023-06-22 21:25:00|8952.9|8946.4|8952.2|8945.7|8956.2|8949.7|8952.2|8945.7|211
1687469400000|2023-06-22 21:30:00|8952.4|8945.9|8953.7|8947.2|8958|8951.5|8952|8945.5|635
1687469700000|2023-06-22 21:35:00|8953.8|8947.3|8953.7|8947.2|8957.5|8951|8951.6|8945.1|146
1687470000000|2023-06-22 21:40:00|8953.8|8947.3|8953.6|8947.1|8958.1|8951.6|8951.7|8945.2|495
1687470300000|2023-06-22 21:45:00|8953.4|8946.9|8952.2|8945.7|8953.4|8946.9|8951.3|8944.8|60
1687470600000|2023-06-22 21:50:00|8952.3|8945.8|8952.6|8946.1|8956.4|8949.9|8952.3|8945.8|1265
1687470900000|2023-06-22 21:55:00|8952.5|8946|8952.9|8946.4|8955.6|8949.1|8951.8|8945.3|1105
1687471200000|2023-06-22 22:00:00|8953.1|8946.6|8951|8944.5|8953.3|8946.8|8950|8943.5|143
1687471500000|2023-06-22 22:05:00|8950.2|8945.2|8951.8|8947.2|8953|8948|8949.6|8945.2|160
1687471800000|2023-06-22 22:10:00|8951.3|8947.4|8952.1|8947.8|8952.4|8947.8|8951.2|8946.6|85
1687472100000|2023-06-22 22:15:00|8951.5|8946.5|8951.9|8949.5|8952.1|8949.7|8949.7|8945.1|589
1687472400000|2023-06-22 22:20:00|8952|8949.6|8951|8948.6|8952|8949.6|8950.9|8948.3|154
1687472700000|2023-06-22 22:25:00|8951.1|8948.5|8950.9|8948.5|8951.7|8949.2|8950.9|8948.4|38
1687473000000|2023-06-22 22:30:00|8951|8948.2|8950.7|8948.3|8951.8|8949.3|8950.6|8947.9|202
1687473300000|2023-06-22 22:35:00|8950.6|8948.2|8951.6|8949.2|8952.4|8950|8950.5|8948.1|119
1687473600000|2023-06-22 22:40:00|8951.7|8949.3|8951.9|8949.5|8952.3|8949.9|8951.6|8949.2|66
1687473900000|2023-06-22 22:45:00|8952|8949.6|8952.2|8949.8|8952.3|8949.9|8951.8|8949.4|81
1687474200000|2023-06-22 22:50:00|8952.3|8949.9|8952|8949.6|8952.5|8950.1|8951.9|8949.5|155
1687474500000|2023-06-22 22:55:00|8952.1|8949.7|8952.1|8949.7|8952.2|8949.8|8951.9|8949.5|82
1687474800000|2023-06-22 23:00:00|8952.2|8949.8|8951.5|8949.1|8952.3|8949.9|8951.3|8948.9|124
1687475100000|2023-06-22 23:05:00|8951.4|8949|8949.8|8947.4|8951.5|8949.1|8949.6|8947.2|77
1687475400000|2023-06-22 23:10:00|8949.7|8947.3|8950.9|8948.5|8951.3|8948.9|8949.7|8947.3|67
1687475700000|2023-06-22 23:15:00|8950.8|8948.4|8950.8|8948.4|8950.9|8948.5|8950.5|8948.1|50
1687476000000|2023-06-22 23:20:00|8950.7|8948.3|8951.6|8949.2|8951.8|8949.4|8950.5|8948.1|46
1687476300000|2023-06-22 23:25:00|8951.7|8949.3|8952.3|8949.9|8952.8|8950.4|8951.6|8949.2|92
1687476600000|2023-06-22 23:30:00|8952.4|8950|8951.2|8948.8|8952.5|8950.1|8950.9|8948.5|97
1687476900000|2023-06-22 23:35:00|8951.4|8949|8951|8948.6|8952.1|8949.7|8950.7|8948.3|85
1687477200000|2023-06-22 23:40:00|8950.9|8948.5|8951.2|8948.8|8952.4|8950|8950.9|8948.5|154
1687477500000|2023-06-22 23:45:00|8951.3|8948.9|8949.9|8947.5|8951.3|8948.9|8949.4|8947|192
1687477800000|2023-06-22 23:50:00|8950|8947.6|8950.5|8948.1|8950.8|8948.4|8949.9|8947.5|82
1687478100000|2023-06-22 23:55:00|8950.6|8948.2|8951.3|8948.9|8951.6|8949.2|8950.6|8948.2|147
1687478400000|2023-06-23 00:00:00|8951.2|8948.8|8951.5|8949.1|8953.2|8950.8|8950.7|8948.3|232
1687478700000|2023-06-23 00:05:00|8951.9|8949.5|8953.6|8952.1|8954.3|8952.1|8951.9|8949.5|205
1687479000000|2023-06-23 00:10:00|8953.7|8952.2|8953.1|8950.7|8954.7|8952.3|8952.7|8950.3|181
1687479300000|2023-06-23 00:15:00|8952.6|8951.1|8953.2|8951.7|8953.6|8951.7|8950.5|8949|207
1687479600000|2023-06-23 00:20:00|8953.1|8951.6|8952.9|8951.4|8954.1|8952.6|8952.8|8951.3|124
1687479900000|2023-06-23 00:25:00|8952.8|8951.3|8953.7|8952.2|8954.5|8952.9|8952.8|8951.3|115
1687480200000|2023-06-23 00:30:00|8953.6|8952.1|8952.4|8950.9|8954.5|8952.2|8952.4|8950.9|167
1687480500000|2023-06-23 00:35:00|8952.6|8951.1|8952.2|8950.7|8953|8951.5|8952|8950.5|83
1687480800000|2023-06-23 00:40:00|8952|8950.5|8951.9|8950.4|8952.7|8951.2|8951.6|8950.1|121
1687481100000|2023-06-23 00:45:00|8952|8950.5|8954.1|8952.6|8956.2|8954.7|8952|8950.5|156
1687481400000|2023-06-23 00:50:00|8954|8952.5|8951.7|8950.2|8955.1|8952.7|8951.5|8950|297
1687481700000|2023-06-23 00:55:00|8952|8950.5|8952.5|8951|8954.2|8952.5|8951.4|8949.9|199
1687482000000|2023-06-23 01:00:00|8952.6|8951.1|8954|8952.5|8954.1|8952.6|8952|8950.5|206
1687482300000|2023-06-23 01:05:00|8953.9|8952.4|8953.4|8951|8954.8|8953.3|8952.9|8950.8|184
1687482600000|2023-06-23 01:10:00|8953.5|8951.1|8954|8951.6|8954.5|8952.1|8953.2|8950.8|122
1687482900000|2023-06-23 01:15:00|8953.9|8951.5|8954.6|8953.1|8954.7|8953.2|8953.4|8951|112
1687483200000|2023-06-23 01:20:00|8954.5|8953|8954.6|8953.1|8955.1|8953.6|8954.4|8952.9|92
1687483500000|2023-06-23 01:25:00|8954.7|8953.2|8954.7|8953.2|8955.6|8954.1|8954.2|8952.7|102
1687483800000|2023-06-23 01:30:00|8954.8|8953.3|8956.5|8955|8957.7|8956.2|8954.8|8953.3|196
1687484100000|2023-06-23 01:35:00|8956.4|8954.9|8959.5|8958|8959.5|8958|8955.7|8954.2|182
1687484400000|2023-06-23 01:40:00|8959.4|8957.9|8960.3|8957.9|8961.8|8960.3|8958.9|8957.3|226
1687484700000|2023-06-23 01:45:00|8960.2|8957.8|8959.7|8958.2|8960.8|8958.6|8959.2|8957|205
1687485000000|2023-06-23 01:50:00|8959.4|8957.9|8959.5|8958|8960.9|8959.4|8959|8957|204
1687485300000|2023-06-23 01:55:00|8959.4|8957.9|8962.1|8960.6|8962.7|8960.7|8959.2|8957.6|128
1687485600000|2023-06-23 02:00:00|8962.2|8960.7|8965.6|8963.2|8966|8963.6|8962.2|8960.6|183
1687485900000|2023-06-23 02:05:00|8965.7|8963.3|8968.9|8966.5|8969.9|8967.9|8965.3|8963.2|245
1687486200000|2023-06-23 02:10:00|8968.8|8966.4|8968|8965.6|8969.4|8967.1|8967.5|8965.1|282
1687486500000|2023-06-23 02:15:00|8967.9|8965.5|8966.9|8965.4|8968.4|8966.8|8966.6|8964.7|190
1687486800000|2023-06-23 02:20:00|8966.8|8965.3|8967.4|8965.9|8967.5|8966|8966|8964.3|146
1687487100000|2023-06-23 02:25:00|8967.3|8965.8|8968.5|8966.1|8969.2|8967|8967.3|8965.2|208
1687487400000|2023-06-23 02:30:00|8968.4|8966|8969.4|8967.9|8969.5|8968|8967.9|8965.9|117
1687487700000|2023-06-23 02:35:00|8969.3|8967.8|8971.2|8969.7|8972.9|8970.9|8969.2|8967.7|243
1687488000000|2023-06-23 02:40:00|8971.3|8969.8|8969.7|8968.2|8971.5|8970|8969.4|8967.2|209
1687488300000|2023-06-23 02:45:00|8969.6|8968.1|8969.2|8967.7|8970.6|8969.1|8968.3|8966.8|240
1687488600000|2023-06-23 02:50:00|8969.1|8967.6|8968.6|8967.1|8969.8|8968.3|8967.7|8966.2|173
1687488900000|2023-06-23 02:55:00|8968.5|8967|8970.5|8968.1|8970.6|8968.9|8968|8966.5|189
1687489200000|2023-06-23 03:00:00|8970.4|8968|8967|8965.5|8970.6|8968.6|8967|8965.5|194
1687489500000|2023-06-23 03:05:00|8967.1|8965.6|8967.7|8965.3|8968.7|8966.6|8966.3|8964.8|190
1687489800000|2023-06-23 03:10:00|8967.6|8965.2|8967|8965.5|8968|8966.5|8966.6|8965.1|186
1687490100000|2023-06-23 03:15:00|8967.1|8965.6|8967.5|8966|8967.7|8966.2|8966.4|8964.9|105
1687490400000|2023-06-23 03:20:00|8967.4|8965.9|8967.6|8966.1|8967.9|8966.4|8966.8|8965.3|206
1687490700000|2023-06-23 03:25:00|8967.7|8966.2|8968.5|8967|8969.1|8967.6|8967.6|8966.1|112
1687491000000|2023-06-23 03:30:00|8968.6|8967.1|8969.7|8968.2|8970.2|8968.7|8967.9|8966.4|142
1687491300000|2023-06-23 03:35:00|8969.5|8968|8971.4|8969.9|8971.8|8970.3|8969.4|8967.9|159
1687491600000|2023-06-23 03:40:00|8971.5|8970|8969.6|8968.1|8971.5|8970|8969.3|8967.8|192
1687491900000|2023-06-23 03:45:00|8969.5|8968|8969.7|8968.2|8970.5|8969|8968.9|8967.4|121
1687492200000|2023-06-23 03:50:00|8969.8|8968.3|8970.2|8968.7|8970.6|8969.1|8969.5|8968|138
1687492500000|2023-06-23 03:55:00|8970.3|8968.8|8971.3|8969.8|8972|8970.5|8970.3|8968.8|119
1687492800000|2023-06-23 04:00:00|8971.4|8969.9|8971|8969.5|8972|8970.5|8970.9|8969.4|156
1687493100000|2023-06-23 04:05:00|8971.1|8969.6|8972|8970.5|8972.5|8971|8970.7|8969.2|97
1687493400000|2023-06-23 04:10:00|8972.1|8970.6|8974.1|8972.6|8974.9|8973.4|8972|8970.5|190
1687493700000|2023-06-23 04:15:00|8974.2|8972.7|8974.7|8973.2|8975.3|8973.8|8974.2|8972.7|191
1687494000000|2023-06-23 04:20:00|8974.8|8973.3|8973.9|8972.4|8975.1|8973.6|8973.4|8971.9|152
1687494300000|2023-06-23 04:25:00|8974|8972.5|8973.3|8971.8|8974.4|8972.9|8972.9|8971.4|203
1687494600000|2023-06-23 04:30:00|8973.1|8971.6|8974|8972.5|8974.2|8972.7|8972.3|8970.8|167
1687494900000|2023-06-23 04:35:00|8974.1|8972.6|8975.5|8974|8976|8974.5|8974|8972.5|183
1687495200000|2023-06-23 04:40:00|8975.4|8973.9|8973.1|8971.6|8976.8|8975.3|8973.1|8971.6|245
1687495500000|2023-06-23 04:45:00|8973.2|8971.7|8972.6|8971.1|8974|8972.5|8971.8|8970.3|212
1687495800000|2023-06-23 04:50:00|8972.8|8971.3|8974.4|8972.9|8974.5|8973|8971.9|8970.4|173
1687496100000|2023-06-23 04:55:00|8975|8973.5|8972.3|8970.8|8975.1|8973.6|8972.3|8970.8|182
1687496400000|2023-06-23 05:00:00|8972.4|8970.9|8971.9|8970.4|8973.6|8972.1|8970.8|8969.3|240
1687496700000|2023-06-23 05:05:00|8971.8|8970.3|8972|8970.5|8972|8970.5|8969.9|8968.4|195
1687497000000|2023-06-23 05:10:00|8971.9|8970.4|8973.3|8971.8|8973.9|8972.4|8971.4|8969.9|107
1687497300000|2023-06-23 05:15:00|8973.4|8971.9|8973.1|8971.6|8973.4|8971.9|8971.5|8970|136
1687497600000|2023-06-23 05:20:00|8973.4|8971.9|8973.3|8971.8|8973.6|8972.1|8972|8970.5|138
1687497900000|2023-06-23 05:25:00|8973.2|8971.7|8973.5|8972|8973.6|8972.1|8972.7|8971.2|151
1687498200000|2023-06-23 05:30:00|8974.1|8972.6|8972.4|8970.9|8974.2|8972.7|8971.8|8970.3|126
1687498500000|2023-06-23 05:35:00|8972.3|8970.8|8974.7|8973.2|8974.8|8973.3|8971|8969.5|195
1687498800000|2023-06-23 05:40:00|8974.6|8973.1|8973.6|8972.1|8974.7|8973.2|8972.4|8970.9|176
1687499100000|2023-06-23 05:45:00|8973.5|8972|8973.8|8972.3|8975.4|8973.9|8973.2|8971.7|196
1687499400000|2023-06-23 05:50:00|8973.7|8972.2|8975.1|8973.6|8975.8|8974.3|8972.5|8971|161
1687499700000|2023-06-23 05:55:00|8975|8973.5|8974.6|8973.1|8975.9|8974.4|8973.7|8972.2|212
1687500000000|2023-06-23 06:00:00|8975.1|8973.6|8976.2|8974.7|8977.1|8975.6|8974.2|8972.7|312
1687500300000|2023-06-23 06:05:00|8976.1|8974.6|8974.4|8972.9|8978.1|8976.6|8974.1|8972.6|263
1687500600000|2023-06-23 06:10:00|8974.5|8973|8977.1|8975.6|8978.1|8976.4|8973.4|8971.9|287
1687500900000|2023-06-23 06:15:00|8977.2|8975.7|8978|8976.5|8980.1|8978.6|8976.4|8974.9|188
1687501200000|2023-06-23 06:20:00|8977.9|8976.4|8978.8|8977.3|8980.4|8978.9|8976.9|8975.4|267
1687501500000|2023-06-23 06:25:00|8978.7|8977.2|8979.1|8977.6|8980.7|8979.2|8977.4|8975.9|262
1687501800000|2023-06-23 06:30:00|8979.2|8977.7|8980.5|8979|8981.1|8979.6|8978.4|8976.9|267
1687502100000|2023-06-23 06:35:00|8980.4|8978.9|8981.7|8980.2|8982.4|8980.9|8979.2|8977.7|229
1687502400000|2023-06-23 06:40:00|8981.8|8980.3|8982.5|8981|8983.7|8982.2|8981.3|8979.8|239
1687502700000|2023-06-23 06:45:00|8982.4|8980.9|8981.6|8980.1|8983.8|8982.3|8980.9|8979.4|273
1687503000000|2023-06-23 06:50:00|8981.5|8980|8981|8979.5|8981.6|8980.1|8980|8978.5|162
1687503300000|2023-06-23 06:55:00|8981.1|8979.6|8982.5|8981|8983.6|8982.1|8981.1|8979.6|270
1687503600000|2023-06-23 07:00:00|8982.7|8981.2|8983.4|8981.9|8984.1|8982.6|8981.3|8979.8|393
1687503900000|2023-06-23 07:05:00|8983.3|8981.8|8984.1|8982.6|8986.1|8984.6|8982.6|8981.1|343
1687504200000|2023-06-23 07:10:00|8984.2|8982.7|8986.5|8985|8986.6|8985.1|8982.2|8980.7|247
1687504500000|2023-06-23 07:15:00|8987.2|8984.8|9004|9002.5|9004.8|9003.3|8987|8984.6|923
1687504800000|2023-06-23 07:20:00|9003.9|9002.4|9002.6|9001.1|9007.7|9006.2|8999.5|8998|680
1687505100000|2023-06-23 07:25:00|9002.8|9001.3|9006.2|9003.8|9007.2|9005.7|9002.1|9000.6|572
1687505400000|2023-06-23 07:30:00|9007.7|9005.3|9006.2|9004.7|9014.2|9012.4|9006.1|9002.9|985
1687505700000|2023-06-23 07:35:00|9006.3|9004.8|9009.7|9007.3|9009.8|9007.9|9004.2|9002.3|633
1687506000000|2023-06-23 07:40:00|9009.6|9007.2|9006.8|9005.3|9010.1|9008.6|9005.1|9003.4|604
1687506300000|2023-06-23 07:45:00|9006.7|9005.2|9006.2|9004.7|9009.5|9008|9006.1|9004.6|537
1687506600000|2023-06-23 07:50:00|9006.3|9004.8|9001.7|9000.2|9006.6|9005.1|8998.9|8997.4|376
1687506900000|2023-06-23 07:55:00|9001.8|9000.3|9000.5|8999|9004.4|9002.9|9000.1|8998.6|375
1687507200000|2023-06-23 08:00:00|9000.2|8998.7|8996.9|8994.5|9000.2|8998.7|8993.2|8991.7|577
1687507500000|2023-06-23 08:05:00|8996.7|8995.2|8997.1|8995.6|8998.1|8996.6|8994.8|8993.3|434
1687507800000|2023-06-23 08:10:00|8997.2|8995.7|9000.4|8998.9|9001|8999.5|8997.2|8995.7|300
1687508100000|2023-06-23 08:15:00|9000.3|8998.8|8997.7|8996.2|9000.3|8998.8|8996|8994.5|371
1687508400000|2023-06-23 08:20:00|8998.1|8996.6|8995.1|8993.6|8998.3|8996.8|8992.7|8991.2|463
1687508700000|2023-06-23 08:25:00|8995.2|8993.7|8993.4|8991.9|8995.5|8994|8991.7|8990.2|340
1687509000000|2023-06-23 08:30:00|8993.5|8992|8999.5|8998|8999.7|8998.2|8993.5|8992|473
1687509300000|2023-06-23 08:35:00|8999.6|8998.1|9000.5|8999|9000.7|8999.2|8996.2|8994.7|381
1687509600000|2023-06-23 08:40:00|9000.4|8998.9|9002.6|9001.1|9005.1|9003.6|8998.1|8996.6|282
1687509900000|2023-06-23 08:45:00|9002.4|9000.9|9003.4|9001.9|9004.6|9003.1|9000.1|8998.6|316
1687510200000|2023-06-23 08:50:00|9003.8|9002.3|9003.2|9001.7|9006.8|9005.3|9002.4|9000.9|351
1687510500000|2023-06-23 08:55:00|9003.3|9001.8|9005.1|9003.6|9008.9|9007.4|9003.1|9001.6|453
1687510800000|2023-06-23 09:00:00|9005.2|9003.7|9005.8|9004.3|9007.1|9005.6|9003.7|9002.2|415
1687511100000|2023-06-23 09:05:00|9005.9|9004.4|9006|9004.5|9011.3|9009.8|9005.2|9003.7|337
1687511400000|2023-06-23 09:10:00|9006.1|9004.6|9004|9002.5|9006.2|9004.7|9001.6|9000.1|368
1687511700000|2023-06-23 09:15:00|9004.5|9003|9002.7|9001.2|9006.5|9005|9001.1|8999.6|325
1687512000000|2023-06-23 09:20:00|9002.8|9001.3|9001|8999.5|9003.4|9001.9|8999.1|8997.6|379
1687512300000|2023-06-23 09:25:00|9000.8|8999.3|9000.5|8999|9002|9000.5|8999|8997.5|313
1687512600000|2023-06-23 09:30:00|9000.6|8999.1|9001.4|8999.9|9002.5|9001|8998.8|8997.3|266
1687512900000|2023-06-23 09:35:00|9001.3|8999.8|9003|9001.5|9004.2|9002.7|9000|8998.5|334
1687513200000|2023-06-23 09:40:00|9003.1|9001.6|9000|8998.5|9003.8|9002.3|8998.8|8997.3|265
1687513500000|2023-06-23 09:45:00|8999.9|8998.4|8998.1|8996.6|9001.8|9000.3|8997.5|8996|261
1687513800000|2023-06-23 09:50:00|8998|8996.5|8994.9|8993.4|8998|8996.5|8994.4|8992.9|206
1687514100000|2023-06-23 09:55:00|8995|8993.5|8997.6|8996.1|8998|8996.5|8994.4|8992.9|275
1687514400000|2023-06-23 10:00:00|8997.7|8996.2|8994.5|8993|8997.7|8996.2|8992|8990.5|303
1687514700000|2023-06-23 10:05:00|8994.6|8993.1|8991.2|8989.7|8995|8993.5|8990.9|8989.4|230
1687515000000|2023-06-23 10:10:00|8991.5|8990|8991.7|8990.2|8993.7|8992.2|8990.1|8988.6|297
1687515300000|2023-06-23 10:15:00|8991.5|8990|8991.1|8989.6|8991.8|8990.3|8988.7|8987.2|218
1687515600000|2023-06-23 10:20:00|8991|8989.5|8994.3|8992.8|8995.6|8994.1|8990.7|8989.2|186
1687515900000|2023-06-23 10:25:00|8994.2|8992.7|8991.6|8990.1|8995.1|8993.6|8991.3|8989.8|196
1687516200000|2023-06-23 10:30:00|8991.7|8990.2|8991.4|8989.9|8991.7|8990.2|8987.9|8986.4|216
1687516500000|2023-06-23 10:35:00|8991.3|8989.8|8991.5|8990|8991.8|8990.3|8989.5|8988|183
1687516800000|2023-06-23 10:40:00|8991.4|8989.9|8990.8|8989.3|8992|8990.5|8989.9|8988.4|237
1687517100000|2023-06-23 10:45:00|8990.7|8989.2|8990.1|8988.6|8991.3|8989.8|8987.1|8985.6|311
1687517400000|2023-06-23 10:50:00|8990|8988.5|8990.7|8989.2|8990.9|8989.4|8988.9|8987.4|217
1687517700000|2023-06-23 10:55:00|8991.2|8989.7|8993.1|8991.6|8995.7|8994.2|8990.6|8989.1|237
1687518000000|2023-06-23 11:00:00|8993.2|8991.7|8994.4|8992.9|8996.4|8994.9|8992.8|8991.3|240
1687518300000|2023-06-23 11:05:00|8994.3|8992.8|8991.3|8989.8|8994.7|8993.2|8990.8|8989.3|287
1687518600000|2023-06-23 11:10:00|8991.4|8989.9|8990.6|8989.1|8992.4|8990.9|8989.8|8988.3|215
1687518900000|2023-06-23 11:15:00|8990.4|8988.9|8988.2|8986.7|8992.3|8990.8|8986.3|8984.8|286
1687519200000|2023-06-23 11:20:00|8988.1|8986.6|8988.4|8986.9|8989.4|8987.9|8985.9|8984.4|279
1687519500000|2023-06-23 11:25:00|8988.3|8986.8|8988.5|8987|8990.9|8989.4|8988.3|8986.8|218
1687519800000|2023-06-23 11:30:00|8987.8|8986.3|8986.6|8985.1|8988|8986.5|8982.1|8980.6|299
1687520100000|2023-06-23 11:35:00|8986.7|8985.2|8985.5|8984|8987.9|8986.4|8985.3|8983.8|208
1687520400000|2023-06-23 11:40:00|8985.9|8984.4|8986.8|8985.3|8987.5|8986|8984.8|8983.3|222
1687520700000|2023-06-23 11:45:00|8986.9|8985.4|8987|8985.5|8989.4|8987.9|8986.6|8985.1|248
1687521000000|2023-06-23 11:50:00|8986.9|8985.4|8984.9|8983.4|8988|8986.5|8984.8|8983.3|192
1687521300000|2023-06-23 11:55:00|8985|8983.5|8985.9|8984.4|8988.1|8986.6|8983.9|8982.4|288
1687521600000|2023-06-23 12:00:00|8986|8984.5|8981.2|8979.7|8986|8984.5|8981.2|8979.7|326
1687521900000|2023-06-23 12:05:00|8981|8979.5|8979.9|8978.4|8982.7|8981.2|8978.1|8976.6|403
1687522200000|2023-06-23 12:10:00|8979.8|8978.3|8979.8|8978.3|8982.4|8980.9|8979.4|8977.9|302
1687522500000|2023-06-23 12:15:00|8979.9|8978.4|8972.9|8971.4|8980|8978.5|8971.6|8970.1|371
1687522800000|2023-06-23 12:20:00|8973|8971.5|8969.3|8967.8|8975.2|8973.7|8968.5|8967|287
1687523100000|2023-06-23 12:25:00|8969.2|8967.7|8968.7|8967.2|8970.6|8969.1|8967.1|8965.6|279
1687523400000|2023-06-23 12:30:00|8968.8|8967.3|8969.5|8968|8971.3|8969.8|8967.2|8965.7|414
1687523700000|2023-06-23 12:35:00|8969.6|8968.1|8971.2|8969.7|8972.7|8971.2|8967.7|8966.2|348
1687524000000|2023-06-23 12:40:00|8971.1|8969.6|8970.9|8969.4|8974.3|8972.8|8968.9|8967.4|408
1687524300000|2023-06-23 12:45:00|8971|8969.5|8962.9|8961.4|8972.3|8970.8|8961|8959.5|485
1687524600000|2023-06-23 12:50:00|8962.8|8961.3|8962|8960.5|8964.6|8963.1|8958.9|8957.4|420
1687524900000|2023-06-23 12:55:00|8961.9|8960.4|8962.2|8960.7|8962.7|8961.2|8957.6|8956.1|426
1687525200000|2023-06-23 13:00:00|8962.1|8960.6|8961.6|8960.1|8962.2|8960.7|8957.9|8956.4|366
1687525500000|2023-06-23 13:05:00|8961.7|8960.2|8958.9|8957.4|8962.4|8960.9|8957.2|8955.7|326
1687525800000|2023-06-23 13:10:00|8958.8|8957.3|8955.2|8953.7|8958.8|8957.3|8954.3|8952.8|395
1687526100000|2023-06-23 13:15:00|8955.3|8953.8|8950|8948.5|8956.4|8954.9|8949.9|8948.4|379
1687526400000|2023-06-23 13:20:00|8950.1|8948.6|8952.7|8950.3|8952.8|8951|8946.6|8945.1|404
1687526700000|2023-06-23 13:25:00|8952.6|8950.2|8954.9|8953.4|8956.9|8954.9|8949.8|8948.3|368
1687527000000|2023-06-23 13:30:00|8955.1|8953.6|8958.5|8957|8958.7|8957.2|8952.1|8950.6|407
1687527300000|2023-06-23 13:35:00|8958.4|8956.9|8960.9|8959.4|8963.6|8962|8958.4|8956.9|313
1687527600000|2023-06-23 13:40:00|8961.4|8959.9|8965.5|8960.5|8965.7|8962.9|8959.4|8957|454
1687527900000|2023-06-23 13:45:00|8965.4|8960.4|8969.2|8967.7|8970.3|8968.6|8958.4|8953.4|883
1687528200000|2023-06-23 13:50:00|8969.1|8967.6|8970.8|8968.4|8972.3|8970.7|8966|8964.5|681
1687528500000|2023-06-23 13:55:00|8970.7|8968.3|8976.3|8974.8|8976.3|8974.8|8967.8|8966.1|540
1687528800000|2023-06-23 14:00:00|8976.4|8974.9|8966.8|8965.3|8980.6|8979.1|8966.5|8965|595
1687529100000|2023-06-23 14:05:00|8966.9|8965.4|8960.9|8959.4|8966.9|8965.4|8960|8958.5|534
1687529400000|2023-06-23 14:10:00|8961|8959.5|8966.7|8965.2|8966.8|8965.3|8959|8957.5|574
1687529700000|2023-06-23 14:15:00|8967.4|8965.9|8973.3|8971.8|8975.1|8973.6|8966.5|8964.7|624
1687530000000|2023-06-23 14:20:00|8973.4|8971.9|8969.3|8967.8|8975.2|8973.7|8968.8|8967.3|589
1687530300000|2023-06-23 14:25:00|8969.4|8967.9|8971.5|8970|8971.8|8970.3|8966.3|8964.5|537
1687530600000|2023-06-23 14:30:00|8971.6|8970.1|8972.4|8970.9|8975.2|8973.7|8969.7|8968.2|478
1687530900000|2023-06-23 14:35:00|8972.3|8970.8|8973.3|8971.8|8974.9|8973.4|8968.7|8967.2|487
1687531200000|2023-06-23 14:40:00|8973.4|8971.9|8981.4|8979.9|8981.9|8980.4|8972.6|8971.1|515
1687531500000|2023-06-23 14:45:00|8981.5|8980|8982.8|8981.3|8985.8|8984.3|8979.6|8978.1|443
1687531800000|2023-06-23 14:50:00|8982.7|8981.2|8980.7|8979.2|8982.8|8981.3|8977.8|8976.3|448
1687532100000|2023-06-23 14:55:00|8980.8|8979.3|8983.2|8981.7|8986.7|8985.2|8980.7|8979.2|450
1687532400000|2023-06-23 15:00:00|8982.8|8981.3|8980.1|8978.6|8982.9|8981.4|8977.1|8975.6|424
1687532700000|2023-06-23 15:05:00|8980|8978.5|8977.8|8976.3|8981|8979.5|8977.5|8976|377
1687533000000|2023-06-23 15:10:00|8978|8976.5|8976.4|8974.9|8979|8977.5|8975|8973.5|341
1687533300000|2023-06-23 15:15:00|8976.5|8975|8977.3|8975.8|8979.7|8978.2|8976|8974.5|396
1687533600000|2023-06-23 15:20:00|8977.4|8975.9|8981.8|8980.3|8982.2|8980.7|8976.8|8975.3|295
1687533900000|2023-06-23 15:25:00|8981.7|8980.2|8981.4|8979.9|8984.1|8982.6|8981.3|8979.8|321
1687534200000|2023-06-23 15:30:00|8981.3|8979.8|8977.7|8976.2|8981.4|8979.9|8977.2|8975.7|335
1687534500000|2023-06-23 15:35:00|8977.8|8976.3|8978|8976.5|8980.3|8978.8|8977.1|8975.6|373
1687534800000|2023-06-23 15:40:00|8978.1|8976.6|8974|8972.5|8978.3|8976.8|8974|8972.5|312
1687535100000|2023-06-23 15:45:00|8973.9|8972.4|8977.7|8976.2|8978|8976.5|8973.7|8972.2|375
1687535400000|2023-06-23 15:50:00|8977.8|8976.3|8977.8|8976.3|8978.5|8977|8977|8975.5|374
1687535700000|2023-06-23 15:55:00|8978|8976.5|8980.7|8979.2|8980.7|8979.2|8976.9|8975.4|273
1687536000000|2023-06-23 16:00:00|8980.8|8979.3|8981.4|8979.9|8982.4|8980.9|8979.1|8977.6|374
1687536300000|2023-06-23 16:05:00|8981.5|8980|8983.5|8982|8983.7|8982.1|8979.5|8977.8|341
1687536600000|2023-06-23 16:10:00|8983.6|8982.1|8981.8|8980.3|8983.7|8982.2|8980.9|8978.8|391
1687536900000|2023-06-23 16:15:00|8981.7|8980.2|8981.7|8980.2|8982.5|8981|8980.6|8979.1|273
1687537200000|2023-06-23 16:20:00|8981.6|8980.1|8980.3|8978.8|8982|8980.5|8980.3|8978.8|217
1687537500000|2023-06-23 16:25:00|8980.2|8978.7|8980.6|8979.1|8981.6|8980.1|8980|8978.5|221
1687537800000|2023-06-23 16:30:00|8980.4|8978.9|8982.1|8980.6|8982.2|8980.7|8979.4|8977.7|332
1687538100000|2023-06-23 16:35:00|8982|8980.5|8982.5|8981|8983|8981.5|8981.3|8979|273
1687538400000|2023-06-23 16:40:00|8982.4|8980.9|8982.7|8981.2|8982.8|8981.3|8981.4|8979.9|224
1687538700000|2023-06-23 16:45:00|8982.8|8981.3|8983|8981.5|8983.7|8982.2|8981.3|8979.8|285
1687539000000|2023-06-23 16:50:00|8982.9|8981.4|8982.1|8980.6|8983|8981.5|8980.8|8979.3|267
1687539300000|2023-06-23 16:55:00|8982.2|8980.7|8982|8980.5|8982.7|8981.2|8981.2|8979.7|258
1687539600000|2023-06-23 17:00:00|8981.8|8980.3|8981.3|8979.8|8982.2|8980.7|8980.9|8979.4|256
1687539900000|2023-06-23 17:05:00|8981.2|8979.7|8978.5|8977|8981.3|8979.8|8977.8|8976.3|256
1687540200000|2023-06-23 17:10:00|8978.4|8976.9|8975.4|8973.9|8978.5|8977|8975.3|8973.8|223
1687540500000|2023-06-23 17:15:00|8975.3|8973.8|8977.3|8975.8|8978.9|8977.4|8975.2|8973.7|244
1687540800000|2023-06-23 17:20:00|8977.2|8975.7|8973.3|8971.8|8977.2|8975.7|8973.3|8971.8|184
1687541100000|2023-06-23 17:25:00|8973.9|8972.4|8974.7|8973.2|8974.8|8973.3|8972.5|8971|191
1687541400000|2023-06-23 17:30:00|8974.8|8973.3|8972.6|8971.1|8975|8973.5|8972.3|8970.8|237
1687541700000|2023-06-23 17:35:00|8972.5|8971|8972.4|8970.9|8972.8|8971.3|8971.3|8969.8|161
1687542000000|2023-06-23 17:40:00|8972.3|8970.8|8973|8971.5|8973|8971.5|8972.2|8970.7|125
1687542300000|2023-06-23 17:45:00|8973.5|8972|8973.1|8971.6|8973.9|8972.4|8972.6|8971.1|253
1687542600000|2023-06-23 17:50:00|8973|8971.5|8973|8971.5|8973.5|8972|8971.7|8970.2|149
1687542900000|2023-06-23 17:55:00|8973.1|8971.6|8974|8972.5|8974.1|8972.6|8971.7|8970.2|226
1687543200000|2023-06-23 18:00:00|8974.1|8972.6|8975.4|8973.9|8976.6|8975.1|8974|8972.5|240
1687543500000|2023-06-23 18:05:00|8975.5|8974|8976.5|8975|8976.6|8975.1|8974.9|8973.4|287
1687543800000|2023-06-23 18:10:00|8976.4|8974.9|8974.9|8972.5|8976.6|8975.1|8974.6|8972.4|344
1687544100000|2023-06-23 18:15:00|8975|8972.6|8975.6|8974.1|8975.8|8974.3|8974.3|8972.2|288
1687544400000|2023-06-23 18:20:00|8975.7|8974.2|8974.7|8973.2|8976.4|8974.9|8974.3|8972.8|379
1687544700000|2023-06-23 18:25:00|8974.9|8973.4|8974.6|8973.1|8975.2|8973.7|8973.6|8971.9|375
1687545000000|2023-06-23 18:30:00|8974.5|8973|8976.4|8974.9|8977.1|8975.1|8974.3|8972.8|207
1687545300000|2023-06-23 18:35:00|8976.5|8975|8976.5|8974.1|8977|8975.4|8976.1|8974.1|149
1687545600000|2023-06-23 18:40:00|8976.6|8974.2|8975.3|8973.8|8976.6|8974.6|8975.2|8973.7|120
1687545900000|2023-06-23 18:45:00|8975.4|8973.9|8975.9|8974.4|8976.5|8975|8974.4|8972.9|171
1687546200000|2023-06-23 18:50:00|8976|8974.5|8976.5|8975|8976.7|8975.2|8975.1|8973.6|207
1687546500000|2023-06-23 18:55:00|8976.4|8974.9|8973.8|8972.3|8976.7|8975.2|8972.5|8971|317
1687546800000|2023-06-23 19:00:00|8973.9|8972.4|8972.3|8970.8|8974.3|8972.8|8972.2|8970.7|270
1687547100000|2023-06-23 19:05:00|8972.4|8970.9|8972.6|8971.1|8973.2|8971.7|8971.2|8969.7|246
1687547400000|2023-06-23 19:10:00|8972.5|8971|8970.5|8969|8973.4|8971.9|8970.4|8968.9|194
1687547700000|2023-06-23 19:15:00|8970.4|8968.9|8971|8969.5|8971.8|8970.3|8970.2|8968.7|170
1687548000000|2023-06-23 19:20:00|8970.9|8969.4|8972.5|8971|8973.1|8971.6|8970.9|8969.4|117
1687548300000|2023-06-23 19:25:00|8972.6|8971.1|8972.9|8971.4|8974|8972.5|8972.5|8971|87
1687548600000|2023-06-23 19:30:00|8972.8|8971.3|8972.2|8970.7|8973.4|8971.9|8971.7|8970.2|110
1687548900000|2023-06-23 19:35:00|8972.5|8971|8973.6|8972.1|8974|8972.5|8972.3|8970.8|155
1687549200000|2023-06-23 19:40:00|8973.7|8972.2|8973.6|8972.1|8974.7|8973.2|8972.9|8971.4|79
1687549500000|2023-06-23 19:45:00|8973.9|8972.4|8974.5|8973|8974.5|8973|8973.9|8972.4|54
1687549800000|2023-06-23 19:50:00|8974.6|8973.1|8971.5|8970|8975.2|8973.7|8971.4|8969.9|139
1687550100000|2023-06-23 19:55:00|8971.4|8969.9|8970|8968.5|8971.4|8969.9|8968.1|8966.6|313
1687550400000|2023-06-23 20:00:00|8970.5|8968.1|8970.2|8967.8|8974.4|8972|8970.1|8967.7|310
1687550700000|2023-06-23 20:05:00|8970.3|8967.9|8971.5|8969.1|8971.6|8969.2|8970.2|8967.8|90
1687551000000|2023-06-23 20:10:00|8971.6|8969.2|8972|8969.6|8972.1|8969.7|8971.5|8969.1|131
1687551300000|2023-06-23 20:15:00|8971.9|8969.5|8971|8968.6|8971.9|8969.5|8970.8|8968.4|240
1687551600000|2023-06-23 20:20:00|8970.9|8968.5|8970.7|8969.2|8972.3|8969.9|8970.6|8968.5|134
1687551900000|2023-06-23 20:25:00|8970.6|8969.1|8971.2|8968.8|8972|8969.6|8970.5|8968.1|144
1687552200000|2023-06-23 20:30:00|8971.1|8968.7|8970.1|8967.7|8971.2|8968.8|8969.9|8967.5|182
1687552500000|2023-06-23 20:35:00|8970.2|8967.8|8969.6|8967.2|8970.6|8968.2|8969.5|8967.1|236
1687552800000|2023-06-23 20:40:00|8969.5|8967.1|8969.4|8967|8970.1|8967.7|8969.4|8967|302
1687553100000|2023-06-23 20:45:00|8969.3|8966.9|8968.3|8965.9|8969.6|8967.2|8968|8965.6|74
1687553400000|2023-06-23 20:50:00|8968.2|8965.8|8968.9|8964.6|8969.6|8966.5|8967.2|8964.1|440
1687553700000|2023-06-23 20:55:00|8969.6|8963.9|8972.9|8966.4|8973.9|8967.4|8969.6|8963.6|702
1687723200000|2023-06-25 20:00:00|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|1
1687723800000|2023-06-25 20:10:00|8967|8956|8967|8956|8967|8956|8967|8956|1
1687724100000|2023-06-25 20:15:00|8966.8|8955.8|8966.7|8955.7|8966.8|8955.8|8966.7|8955.7|2
1687724400000|2023-06-25 20:20:00|8966.8|8955.8|8966.6|8955.6|8966.8|8955.8|8966.6|8955.6|2
1687724700000|2023-06-25 20:25:00|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|1
1687725000000|2023-06-25 20:30:00|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|1
1687725600000|2023-06-25 20:40:00|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|1
1687725900000|2023-06-25 20:45:00|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|1
1687726200000|2023-06-25 20:50:00|8966.5|8959|8967.4|8956.4|8967.4|8959|8966.5|8955.7|3
1687726500000|2023-06-25 20:55:00|8968.1|8955.6|8968.4|8955.9|8968.5|8956|8968.1|8955.6|3
1687726800000|2023-06-25 21:00:00|8979.7|8967.2|8977.8|8965.3|8979.7|8967.2|8977.8|8965.3|9
1687727100000|2023-06-25 21:05:00|8975.1|8962.6|8968.8|8956.3|8975.1|8962.6|8968.3|8955.8|25
1687727400000|2023-06-25 21:10:00|8974.7|8962.2|8968.5|8962|8974.7|8964.7|8968.4|8961.4|11
1687727700000|2023-06-25 21:15:00|8968.6|8962.1|8971|8964.5|8973.5|8967|8967.3|8960.8|73
1687728000000|2023-06-25 21:20:00|8971.1|8964.6|8969.9|8963.4|8971.2|8964.7|8968.3|8961.8|53
1687728300000|2023-06-25 21:25:00|8968.5|8962|8968.6|8962.1|8971.3|8964.8|8968|8961.5|46
1687728600000|2023-06-25 21:30:00|8968|8961.5|8971.5|8965|8972.6|8966.1|8966.6|8960.1|52
1687728900000|2023-06-25 21:35:00|8970.3|8963.8|8967.3|8960.8|8971.8|8965.3|8963.9|8957.4|269
1687729200000|2023-06-25 21:40:00|8967.4|8960.9|8967.8|8961.3|8969.1|8962.6|8965.6|8959.1|423
1687729500000|2023-06-25 21:45:00|8966.3|8959.8|8969|8962.5|8969.1|8962.6|8964.5|8958|519
1687729800000|2023-06-25 21:50:00|8968.6|8962.1|8968.3|8961.8|8970.3|8963.8|8967.4|8960.9|386
1687730100000|2023-06-25 21:55:00|8967|8960.5|8968.5|8962|8971.1|8964.6|8967|8960.5|159
1687730400000|2023-06-25 22:00:00|8968.4|8961.9|8964.4|8957.9|8970.1|8963.6|8963.6|8957.1|377
1687730700000|2023-06-25 22:05:00|8963.7|8958.7|8963.2|8958.2|8966.2|8961.2|8962.7|8957.7|265
1687731000000|2023-06-25 22:10:00|8963.3|8958.3|8964.4|8959.4|8964.9|8959.9|8963.3|8958.3|174
1687731300000|2023-06-25 22:15:00|8964.8|8959.8|8963.1|8959.2|8964.9|8959.9|8962.8|8957.8|256
1687731600000|2023-06-25 22:20:00|8963.4|8959.1|8962.4|8957.4|8963.5|8959.8|8962.4|8957.4|29
1687731900000|2023-06-25 22:25:00|8962.5|8957.5|8962.3|8958.5|8963.1|8959.1|8962.1|8957.5|51
1687732200000|2023-06-25 22:30:00|8962.4|8958.6|8961.6|8957.8|8963|8958.6|8960.8|8956.2|118
1687732500000|2023-06-25 22:35:00|8961.5|8957.9|8961.3|8957.6|8962.5|8958.1|8959.9|8955.7|172
1687732800000|2023-06-25 22:40:00|8961|8957.7|8962.2|8958.5|8963|8959.1|8960.9|8957|150
1687733100000|2023-06-25 22:45:00|8962.3|8958.6|8961.8|8958.1|8962.5|8958.6|8960.1|8955.9|139
1687733400000|2023-06-25 22:50:00|8961.7|8958.4|8961.3|8957.1|8961.9|8958.4|8960.5|8957|114
1687733700000|2023-06-25 22:55:00|8961.2|8956.7|8959.2|8955.6|8961.2|8956.8|8958.8|8955.1|233
1687734000000|2023-06-25 23:00:00|8958.5|8955.7|8961|8958.6|8961.1|8958.7|8958|8954.8|191
1687734300000|2023-06-25 23:05:00|8961.1|8958.7|8962.1|8959.7|8962.3|8959.9|8960.5|8958.1|208
1687734600000|2023-06-25 23:10:00|8962.2|8959.8|8960.5|8958.1|8962.2|8959.8|8960|8957.6|95
1687734900000|2023-06-25 23:15:00|8960.4|8958|8959.7|8957.3|8960.4|8958|8958.9|8956.5|103
1687735200000|2023-06-25 23:20:00|8959.6|8957.2|8959.3|8956.9|8960.6|8958.2|8959.1|8956.7|148
1687735500000|2023-06-25 23:25:00|8959.1|8956.7|8959.8|8957.4|8960.4|8958|8959.1|8956.7|85
1687735800000|2023-06-25 23:30:00|8959.9|8957.5|8959.5|8957.1|8960.2|8957.8|8959|8956.6|81
1687736100000|2023-06-25 23:35:00|8959.6|8957.2|8960.8|8958.4|8961|8958.8|8959.4|8957|115
1687736400000|2023-06-25 23:40:00|8960.9|8958.5|8960.9|8958.5|8961.3|8959.1|8959.5|8957.5|200
1687736700000|2023-06-25 23:45:00|8961|8958.6|8959.8|8957.4|8961.9|8959.5|8959.3|8956.9|166
1687737000000|2023-06-25 23:50:00|8960.5|8958.1|8960.3|8957.9|8961|8958.6|8959.6|8957.2|123
1687737300000|2023-06-25 23:55:00|8960.4|8958|8959.5|8957.1|8960.4|8958|8959.3|8956.9|55
1687737600000|2023-06-26 00:00:00|8959.6|8957.2|8961.8|8959.4|8962.6|8960.6|8958.3|8956.5|220
1687737900000|2023-06-26 00:05:00|8961.7|8959.3|8961.1|8958.7|8962.9|8961.4|8960.1|8958.4|239
1687738200000|2023-06-26 00:10:00|8960.7|8958.3|8959.5|8958|8961.1|8959.2|8958.7|8957.2|144
1687738500000|2023-06-26 00:15:00|8959.6|8958.1|8958.9|8957.4|8959.6|8958.1|8958.6|8957.1|123
1687738800000|2023-06-26 00:20:00|8958.8|8957.3|8957.2|8955.7|8959.2|8957.7|8956.9|8955.4|119
1687739100000|2023-06-26 00:25:00|8957.1|8955.6|8956.9|8955.4|8957.6|8956.1|8956.6|8955.1|98
1687739400000|2023-06-26 00:30:00|8957|8955.5|8954.2|8952.7|8958.1|8956.6|8953.9|8952.4|157
1687739700000|2023-06-26 00:35:00|8954|8952.5|8954.6|8953.1|8954.6|8953.1|8952.3|8950.8|185
1687740000000|2023-06-26 00:40:00|8954.5|8953|8957.6|8955.2|8958.3|8955.9|8954.1|8952.6|143
1687740300000|2023-06-26 00:45:00|8957.5|8955.1|8958|8956.5|8958.1|8956.6|8956.4|8954.8|130
1687740600000|2023-06-26 00:50:00|8958.1|8956.6|8960.5|8959|8960.7|8959.2|8957.8|8956.3|168
1687740900000|2023-06-26 00:55:00|8960.7|8959.2|8961.7|8960.2|8962.5|8961|8960.6|8959.1|194
1687741200000|2023-06-26 01:00:00|8961.8|8960.3|8964.1|8962.6|8964.1|8962.6|8961.3|8959.8|256
1687741500000|2023-06-26 01:05:00|8964.4|8962.9|8963.9|8962.4|8965.8|8964.3|8963.4|8961.9|187
1687741800000|2023-06-26 01:10:00|8964|8962.5|8965.5|8964|8966.9|8965.4|8964|8962.5|223
1687742100000|2023-06-26 01:15:00|8965.7|8964.2|8961.1|8959.6|8965.8|8964.3|8961|8959.5|257
1687742400000|2023-06-26 01:20:00|8961|8959.5|8962.7|8961.2|8962.7|8961.2|8960|8958.5|222
1687742700000|2023-06-26 01:25:00|8962.6|8961.1|8959.9|8958.4|8962.7|8961.2|8959.9|8958.4|148
1687743000000|2023-06-26 01:30:00|8959.7|8958.2|8957|8955.5|8960|8958.5|8956.8|8955.3|221
1687743300000|2023-06-26 01:35:00|8956.9|8955.4|8956|8954.5|8958.4|8956.9|8955.4|8953.9|201
1687743600000|2023-06-26 01:40:00|8956.2|8954.7|8957.8|8956.3|8958|8956.5|8955.3|8953.8|162
1687743900000|2023-06-26 01:45:00|8957.9|8956.4|8958.9|8957.4|8959.1|8957.6|8957.8|8956.3|165
1687744200000|2023-06-26 01:50:00|8959|8957.5|8959.6|8958.1|8959.8|8958.3|8958.1|8956.6|132
1687744500000|2023-06-26 01:55:00|8959.7|8958.2|8960.5|8959|8960.7|8959.2|8959.6|8958.1|112
1687744800000|2023-06-26 02:00:00|8960.6|8959.1|8959.4|8957.9|8960.7|8959.2|8959.3|8957.8|219
1687745100000|2023-06-26 02:05:00|8959.3|8957.8|8960|8958.5|8960.1|8958.6|8959|8957.5|123
1687745400000|2023-06-26 02:10:00|8960.1|8958.6|8959.2|8957.7|8960.1|8958.6|8958.6|8957.1|162
1687745700000|2023-06-26 02:15:00|8959.3|8957.8|8958|8956.5|8959.5|8958|8956.6|8955.1|182
1687746000000|2023-06-26 02:20:00|8958.1|8956.6|8958.4|8956.9|8959|8957.5|8957.8|8956.3|276
1687746300000|2023-06-26 02:25:00|8958.5|8957|8956.4|8954.9|8958.7|8957.2|8956.4|8954.9|202
1687746600000|2023-06-26 02:30:00|8956.5|8955|8958.5|8957|8959.4|8957.9|8956.5|8955|159
1687746900000|2023-06-26 02:35:00|8958.6|8957.1|8957.3|8955.8|8958.6|8957.1|8956.8|8955.3|239
1687747200000|2023-06-26 02:40:00|8957.4|8955.9|8956.6|8955.1|8957.4|8955.9|8956.6|8955.1|136
1687747500000|2023-06-26 02:45:00|8956.7|8955.2|8958.8|8957.3|8959|8957.5|8956.6|8955.1|95
1687747800000|2023-06-26 02:50:00|8958.9|8957.4|8959.6|8958.1|8960.4|8958.9|8958.7|8957.2|181
1687748100000|2023-06-26 02:55:00|8959.5|8958|8960.8|8959.3|8961.4|8959.9|8959.5|8958|165
1687748400000|2023-06-26 03:00:00|8960.9|8959.4|8960.6|8959.1|8961.3|8959.8|8960.4|8958.9|113
1687748700000|2023-06-26 03:05:00|8960.5|8959|8961|8959.5|8962|8960.5|8960.2|8958.7|205
1687749000000|2023-06-26 03:10:00|8960.1|8958.6|8959|8957.5|8960.3|8958.8|8958.8|8956.5|258
1687749300000|2023-06-26 03:15:00|8958.9|8957.4|8958.4|8956.9|8959.3|8957.8|8958.3|8956.8|161
1687749600000|2023-06-26 03:20:00|8958.3|8956.8|8957.9|8956.4|8958.8|8957.3|8957.9|8956.4|193
1687749900000|2023-06-26 03:25:00|8958|8956.5|8956.9|8955.4|8958|8956.5|8956.5|8955|201
1687750200000|2023-06-26 03:30:00|8957|8955.5|8958.4|8956.9|8958.8|8957.3|8956.8|8955.3|188
1687750500000|2023-06-26 03:35:00|8958.3|8956.8|8958.6|8957.1|8958.9|8957.4|8957.9|8956.4|93
1687750800000|2023-06-26 03:40:00|8958.5|8957|8961.1|8959.6|8961.5|8960|8958.5|8957|236
1687751100000|2023-06-26 03:45:00|8961|8959.5|8960|8958.5|8961.2|8959.7|8959.7|8958.2|186
1687751400000|2023-06-26 03:50:00|8960.1|8958.6|8960.1|8958.6|8960.8|8959.3|8959.8|8958.3|173
1687751700000|2023-06-26 03:55:00|8960|8958.5|8958.9|8957.4|8960.1|8958.6|8958.9|8957.4|93
1687752000000|2023-06-26 04:00:00|8958.8|8957.3|8958.8|8957.3|8959.4|8957.9|8958.5|8957|261
1687752300000|2023-06-26 04:05:00|8958.9|8957.4|8958.8|8957.3|8959|8957.5|8958|8956.5|268
1687752600000|2023-06-26 04:10:00|8958.9|8957.4|8958.5|8957|8958.9|8957.4|8958|8956.5|118
1687752900000|2023-06-26 04:15:00|8958.6|8957.1|8959.5|8958|8960|8958.5|8957.9|8956.4|98
1687753200000|2023-06-26 04:20:00|8959.6|8958.1|8960.7|8959.2|8960.9|8959.4|8959.6|8958.1|148
1687753500000|2023-06-26 04:25:00|8960.6|8959.1|8960.2|8958.7|8960.7|8959.2|8959.6|8958.1|177
1687753800000|2023-06-26 04:30:00|8960.3|8958.8|8962|8960.5|8962.6|8961.1|8959.6|8958.1|212
1687754100000|2023-06-26 04:35:00|8961.9|8960.4|8961.4|8959.9|8962.1|8960.6|8961|8959.5|194
1687754400000|2023-06-26 04:40:00|8961.2|8959.7|8961.5|8960|8962.2|8960.7|8960.8|8959.3|72
1687754700000|2023-06-26 04:45:00|8961.7|8960.2|8960.6|8959.1|8961.7|8960.2|8960.4|8958.9|111
1687755000000|2023-06-26 04:50:00|8960.4|8958.9|8960.9|8959.4|8961.3|8959.8|8960.3|8958.8|93
1687755300000|2023-06-26 04:55:00|8960.7|8959.2|8960.8|8958.4|8961|8959.5|8960.4|8958.4|147
1687755600000|2023-06-26 05:00:00|8960.7|8958.3|8960.9|8959.4|8961|8959.5|8960.5|8958.2|117
1687755900000|2023-06-26 05:05:00|8960.8|8959.3|8962.6|8961.1|8962.6|8961.1|8960.5|8959|121
1687756200000|2023-06-26 05:10:00|8962.5|8961|8959.7|8958.2|8962.5|8961|8959.2|8957.7|124
1687756500000|2023-06-26 05:15:00|8959.6|8958.1|8959.7|8958.2|8960.4|8958.9|8959.4|8957.9|95
1687756800000|2023-06-26 05:20:00|8959.8|8958.3|8959.1|8957.6|8959.8|8958.3|8959|8957.5|96
1687757100000|2023-06-26 05:25:00|8959|8957.5|8958.5|8957|8959.3|8957.8|8957.8|8956.3|88
1687757400000|2023-06-26 05:30:00|8958.6|8957.1|8955.6|8954.1|8959.3|8957.8|8955.5|8954|206
1687757700000|2023-06-26 05:35:00|8955.5|8954|8955.9|8954.4|8956.9|8955.4|8955.1|8953.6|183
1687758000000|2023-06-26 05:40:00|8956|8954.5|8955|8953.5|8957.1|8955.6|8954.4|8952.9|176
1687758300000|2023-06-26 05:45:00|8955.1|8953.6|8956|8953.6|8956|8954.1|8954.4|8952.9|147
1687758600000|2023-06-26 05:50:00|8956.4|8954|8957.8|8955.4|8958.3|8956.6|8955.2|8953.6|260
1687758900000|2023-06-26 05:55:00|8958|8955.6|8957.6|8956.1|8958.5|8956.2|8956.8|8954.4|172
1687759200000|2023-06-26 06:00:00|8957.8|8956.3|8958.3|8956.8|8959.7|8958.1|8956.8|8955.3|274
1687759500000|2023-06-26 06:05:00|8958.4|8956.9|8958.4|8956.9|8960.5|8959|8958.1|8956.6|290
1687759800000|2023-06-26 06:10:00|8958.3|8956.8|8958.7|8957.2|8959.3|8957.8|8956.3|8954.8|261
1687760100000|2023-06-26 06:15:00|8958.8|8957.3|8960.7|8959.2|8961|8959.5|8958.8|8957.3|230
1687760400000|2023-06-26 06:20:00|8960.8|8959.3|8961.4|8959.9|8961.4|8959.9|8959.6|8958.1|312
1687760700000|2023-06-26 06:25:00|8961.5|8960|8963.2|8961.7|8963.7|8962.2|8960.5|8959|311
1687761000000|2023-06-26 06:30:00|8963.3|8961.8|8965.5|8963.1|8966.4|8964.9|8961.9|8960.4|301
1687761300000|2023-06-26 06:35:00|8965.6|8963.2|8969|8967.5|8969.4|8967.7|8964.8|8962.4|266
1687761600000|2023-06-26 06:40:00|8969.1|8967.6|8966.9|8965.4|8969.2|8967.7|8966.7|8964.9|346
1687761900000|2023-06-26 06:45:00|8967|8965.5|8963.1|8961.6|8967.3|8965.8|8962.9|8961.4|275
1687762200000|2023-06-26 06:50:00|8963.3|8961.8|8960.8|8959.3|8963.6|8962.1|8960.1|8958.6|200
1687762500000|2023-06-26 06:55:00|8960.9|8959.4|8961.2|8959.7|8961.6|8960.1|8960.6|8959.1|210
1687762800000|2023-06-26 07:00:00|8961.4|8959.9|8958|8956.5|8961.5|8960|8957.9|8956.4|398
1687763100000|2023-06-26 07:05:00|8958.2|8956.7|8958.2|8956.7|8959.8|8958.3|8957.4|8955.9|226
1687763400000|2023-06-26 07:10:00|8957.9|8956.4|8958.2|8956.7|8959.6|8957.7|8955.4|8953.1|414
1687763700000|2023-06-26 07:15:00|8957.7|8956.2|8958.3|8956.8|8959|8957.5|8956.1|8954.2|312
1687764000000|2023-06-26 07:20:00|8958.4|8956.9|8952.5|8950.1|8958.5|8957|8948.4|8946|317
1687764300000|2023-06-26 07:25:00|8952.6|8950.2|8953.4|8951.9|8953.5|8952|8951.2|8949.7|251
1687764600000|2023-06-26 07:30:00|8953.3|8951.8|8955.8|8954.3|8956.1|8954.6|8951|8949.5|284
1687764900000|2023-06-26 07:35:00|8955.7|8954.2|8951.3|8949.8|8957|8955.5|8950.5|8948.8|414
1687765200000|2023-06-26 07:40:00|8951.6|8950.1|8955.8|8954.3|8955.9|8954.4|8951.2|8949.3|367
1687765500000|2023-06-26 07:45:00|8955.9|8954.4|8953.8|8952.3|8956.9|8955.4|8953.1|8951.6|267
1687765800000|2023-06-26 07:50:00|8953.9|8952.4|8950.3|8948.8|8954.5|8953|8950.1|8948.4|302
1687766100000|2023-06-26 07:55:00|8950.2|8948.7|8953.4|8951|8953.5|8951.1|8948.2|8945.8|255
1687766400000|2023-06-26 08:00:00|8953.5|8951.1|8957|8955.5|8958.4|8956|8952.7|8950.3|443
1687766700000|2023-06-26 08:05:00|8957.6|8956.1|8954.5|8953|8957.6|8956.1|8953.4|8951.6|447
1687767000000|2023-06-26 08:10:00|8954.4|8952.9|8955.1|8953.6|8955.9|8954.4|8951.7|8950.2|450
1687767300000|2023-06-26 08:15:00|8955.3|8953.8|8952.9|8951.4|8955.6|8954.1|8950.7|8949.2|382
1687767600000|2023-06-26 08:20:00|8952.8|8951.3|8951.9|8950.4|8954.7|8953.2|8951.7|8950.2|327
1687767900000|2023-06-26 08:25:00|8951.8|8950.3|8950.5|8949|8952.6|8951.1|8948.7|8947.2|284
1687768200000|2023-06-26 08:30:00|8950.4|8948.9|8950.8|8949.3|8951.5|8950|8949.8|8948.3|376
1687768500000|2023-06-26 08:35:00|8950.7|8949.2|8951.1|8949.6|8953.8|8952.3|8950.1|8948.6|247
1687768800000|2023-06-26 08:40:00|8951.2|8949.7|8951.7|8950.2|8953|8951.5|8950.2|8948.7|270
1687769100000|2023-06-26 08:45:00|8951.6|8950.1|8953.5|8952|8954.9|8953.4|8951.5|8950|362
1687769400000|2023-06-26 08:50:00|8953.6|8952.1|8951.9|8950.4|8953.8|8952.2|8949.3|8947.4|337
1687769700000|2023-06-26 08:55:00|8952|8950.5|8952.3|8950.8|8953.7|8951.9|8951.8|8950.3|240
1687770000000|2023-06-26 09:00:00|8952.4|8950.9|8952|8950.5|8954.5|8953|8951.4|8949|312
1687770300000|2023-06-26 09:05:00|8952.1|8950.6|8953.4|8951.9|8955.1|8953.2|8951.4|8949.9|279
1687770600000|2023-06-26 09:10:00|8953.5|8952|8951|8949.5|8953.9|8952.1|8950.7|8949.1|330
1687770900000|2023-06-26 09:15:00|8951.1|8949.6|8948.1|8946.6|8951.6|8949.7|8946.7|8945.2|195
1687771200000|2023-06-26 09:20:00|8948.2|8946.7|8948.7|8947.2|8949.4|8947.9|8946.7|8945.2|245
1687771500000|2023-06-26 09:25:00|8948.6|8947.1|8947.7|8946.2|8950.5|8949|8947.4|8945.9|261
1687771800000|2023-06-26 09:30:00|8948.1|8946.6|8948.4|8946.9|8950|8948.5|8948|8946.5|179
1687772100000|2023-06-26 09:35:00|8948.3|8946.8|8948.4|8946.9|8951|8949.5|8947.7|8946.2|215
1687772400000|2023-06-26 09:40:00|8948.3|8946.8|8946|8944.5|8948.5|8947|8945.8|8944.3|175
1687772700000|2023-06-26 09:45:00|8946.1|8944.6|8944.7|8943.2|8946.6|8945.1|8943.6|8942.1|170
1687773000000|2023-06-26 09:50:00|8944.8|8943.3|8946|8944.5|8947.5|8946|8943.3|8941.8|185
1687773300000|2023-06-26 09:55:00|8946.1|8944.6|8945.7|8944.2|8946.5|8945|8943.8|8942.3|206
1687773600000|2023-06-26 10:00:00|8945.6|8944.1|8945.8|8944.3|8947.2|8945.7|8945.3|8943.8|119
1687773900000|2023-06-26 10:05:00|8945.7|8944.2|8939.9|8938.4|8945.8|8944.3|8937.3|8935.3|215
1687774200000|2023-06-26 10:10:00|8940|8938.5|8941.2|8939.7|8941.3|8939.8|8937.9|8936.4|184
1687774500000|2023-06-26 10:15:00|8941.1|8939.6|8943.5|8942|8943.9|8942.4|8941|8939.5|190
1687774800000|2023-06-26 10:20:00|8943.4|8941.9|8941.9|8940.4|8943.6|8942.1|8941.7|8940.2|155
1687775100000|2023-06-26 10:25:00|8942|8940.5|8932.7|8931.2|8942.6|8941.1|8932|8930.5|260
1687775400000|2023-06-26 10:30:00|8932.4|8930.9|8933.1|8931.6|8935.4|8933.9|8932|8930.5|265
1687775700000|2023-06-26 10:35:00|8933|8931.5|8928.6|8927.1|8933.2|8931.7|8927|8925.5|296
1687776000000|2023-06-26 10:40:00|8928.5|8927|8932.6|8931.1|8933.1|8931.6|8927.2|8925.7|223
1687776300000|2023-06-26 10:45:00|8932.8|8931.3|8933.1|8931.6|8934.7|8933.2|8931.6|8930.1|243
1687776600000|2023-06-26 10:50:00|8933.2|8931.7|8929.1|8927.6|8934.3|8932.8|8927.6|8926.1|276
1687776900000|2023-06-26 10:55:00|8929.2|8927.7|8931.8|8930.3|8931.8|8930.3|8926.9|8925.4|258
1687777200000|2023-06-26 11:00:00|8931.9|8930.4|8929.5|8928|8933.7|8932.2|8929|8927.5|268
1687777500000|2023-06-26 11:05:00|8929.4|8927.9|8925.6|8924.1|8929.4|8927.9|8925.4|8923.9|186
1687777800000|2023-06-26 11:10:00|8925.1|8923.6|8921|8919.5|8928.2|8926.7|8920.4|8918.9|161
1687778100000|2023-06-26 11:15:00|8920.6|8919.1|8923.9|8922.4|8924.3|8922.8|8920.2|8918.7|141
1687778400000|2023-06-26 11:20:00|8924|8922.5|8927|8925.5|8927.1|8925.6|8923.9|8922.4|104
1687778700000|2023-06-26 11:25:00|8926.8|8925.3|8924.2|8922.7|8929|8927.5|8923.8|8922.3|186
1687779000000|2023-06-26 11:30:00|8924.3|8922.8|8927.2|8925.7|8927.6|8926.1|8923.6|8922.1|199
1687779300000|2023-06-26 11:35:00|8927.1|8925.6|8918.9|8917.4|8927.1|8925.6|8918.9|8917.4|242
1687779600000|2023-06-26 11:40:00|8919.1|8917.6|8920.1|8918.6|8920.3|8918.8|8912.7|8910.8|335
1687779900000|2023-06-26 11:45:00|8920.2|8918.7|8916.3|8914.8|8920.6|8919.1|8916.3|8914.8|230
1687780200000|2023-06-26 11:50:00|8916.4|8914.9|8915.9|8914.4|8918.4|8916.9|8915.5|8914|184
1687780500000|2023-06-26 11:55:00|8916|8914.5|8917.9|8916.4|8918.3|8916.8|8916|8914.5|242
1687780800000|2023-06-26 12:00:00|8918|8916.5|8919.9|8918.4|8921.9|8920.4|8917.9|8916.4|282
1687781100000|2023-06-26 12:05:00|8919.8|8918.3|8920|8918.5|8922.2|8920.7|8919|8917.5|210
1687781400000|2023-06-26 12:10:00|8920.1|8918.6|8922.7|8921.2|8922.8|8921.3|8919.5|8918|192
1687781700000|2023-06-26 12:15:00|8922.6|8921.1|8922.9|8921.4|8922.9|8921.4|8920.3|8918.8|252
1687782000000|2023-06-26 12:20:00|8923|8921.5|8921.3|8919.8|8923.6|8922.1|8921.1|8919.6|297
1687782300000|2023-06-26 12:25:00|8921.4|8919.9|8921.9|8920.4|8923.4|8921.9|8920.8|8919.3|269
1687782600000|2023-06-26 12:30:00|8922|8920.5|8922.9|8921.4|8924.2|8922.7|8921|8919.5|217
1687782900000|2023-06-26 12:35:00|8923|8921.5|8917.7|8916.2|8923.1|8921.6|8917.3|8915.8|270
1687783200000|2023-06-26 12:40:00|8917.6|8916.1|8923.5|8922|8924|8922.5|8917.1|8915.6|333
1687783500000|2023-06-26 12:45:00|8923.6|8922.1|8925.6|8924.1|8926|8924.5|8922.3|8920.8|282
1687783800000|2023-06-26 12:50:00|8925.7|8924.2|8927.7|8926.2|8929.7|8928.2|8925.5|8924|254
1687784100000|2023-06-26 12:55:00|8927.6|8926.1|8928.5|8927|8929.4|8927.9|8927.2|8925.7|229
1687784400000|2023-06-26 13:00:00|8928.6|8927.1|8930.4|8928.9|8932.2|8930.7|8928.2|8926.7|283
1687784700000|2023-06-26 13:05:00|8930.5|8929|8929.5|8928|8931.8|8930.3|8928.7|8927.2|223
1687785000000|2023-06-26 13:10:00|8929.4|8927.9|8930.9|8929.4|8931.5|8930|8928.7|8927.2|259
1687785300000|2023-06-26 13:15:00|8931|8929.5|8933.8|8932.3|8933.9|8932.4|8930.5|8929|235
1687785600000|2023-06-26 13:20:00|8933.7|8932.2|8930|8928.5|8933.9|8932.4|8929.7|8928.2|256
1687785900000|2023-06-26 13:25:00|8929.9|8928.4|8932.6|8931.1|8933.7|8932.2|8929.7|8928.2|280
1687786200000|2023-06-26 13:30:00|8932.7|8931.2|8938.1|8936.6|8939.6|8938.1|8931.9|8930.4|338
1687786500000|2023-06-26 13:35:00|8938.2|8936.7|8935.7|8934.2|8939|8937.5|8933.8|8932.3|399
1687786800000|2023-06-26 13:40:00|8935.6|8934.1|8936.1|8934.6|8939|8937.5|8934.7|8933.2|360
1687787100000|2023-06-26 13:45:00|8936.2|8934.7|8936|8934.5|8938.4|8936.9|8935.4|8933.9|393
1687787400000|2023-06-26 13:50:00|8935.9|8934.4|8940.3|8938.8|8943|8941.5|8935.7|8934.2|346
1687787700000|2023-06-26 13:55:00|8939.8|8938.3|8938|8936.5|8939.9|8938.4|8937.8|8936.3|329
1687788000000|2023-06-26 14:00:00|8938.1|8936.6|8941.5|8940|8941.7|8940.2|8936.9|8935.4|360
1687788300000|2023-06-26 14:05:00|8941.6|8940.1|8944.7|8943.2|8944.8|8943.3|8941.1|8939.6|390
1687788600000|2023-06-26 14:10:00|8944.8|8943.3|8945.8|8944.3|8947.2|8945.7|8943.1|8941.6|389
1687788900000|2023-06-26 14:15:00|8945.9|8944.4|8944.7|8943.2|8948.5|8947|8944.4|8942.9|323
1687789200000|2023-06-26 14:20:00|8944.6|8943.1|8944.5|8943|8947.6|8946.1|8943.9|8942.4|366
1687789500000|2023-06-26 14:25:00|8944.6|8943.1|8943.4|8941.9|8946.3|8944.8|8943.3|8941.8|365
1687789800000|2023-06-26 14:30:00|8943.3|8941.8|8945|8943.5|8945.5|8944|8939.3|8937.8|398
1687790100000|2023-06-26 14:35:00|8944.9|8943.4|8948.1|8946.6|8948.1|8946.6|8943.8|8942.3|292
1687790400000|2023-06-26 14:40:00|8948.4|8946.9|8951.5|8950|8952.2|8950.7|8948.4|8946.9|301
1687790700000|2023-06-26 14:45:00|8951.7|8950.2|8951.8|8950.3|8955.2|8953.7|8951.4|8949.9|310
1687791000000|2023-06-26 14:50:00|8951.9|8950.4|8945.2|8943.7|8953.9|8952.4|8943.4|8941.9|420
1687791300000|2023-06-26 14:55:00|8945.3|8943.8|8950.7|8949.2|8951|8949.5|8944.6|8943.1|376
1687791600000|2023-06-26 15:00:00|8950.6|8949.1|8948.9|8947.4|8952.5|8951|8947.8|8946.3|331
1687791900000|2023-06-26 15:05:00|8948.8|8947.3|8944.8|8943.3|8948.8|8947.3|8944|8942.5|360
1687792200000|2023-06-26 15:10:00|8944.9|8943.4|8943.7|8942.2|8946.4|8944.9|8943.5|8942|258
1687792500000|2023-06-26 15:15:00|8943.5|8942|8943.8|8942.3|8948.3|8946.8|8943.3|8941.8|335
1687792800000|2023-06-26 15:20:00|8943.9|8942.4|8944.2|8942.7|8945|8943.5|8942.9|8941.4|175
1687793100000|2023-06-26 15:25:00|8944.3|8942.8|8943.4|8941.9|8944.6|8943.1|8941.5|8940|277
1687793400000|2023-06-26 15:30:00|8943.5|8942|8946.8|8945.3|8947.1|8945.6|8943|8941.5|231
1687793700000|2023-06-26 15:35:00|8946.7|8945.2|8943.6|8942.1|8946.9|8945.4|8943.3|8941.8|235
1687794000000|2023-06-26 15:40:00|8943.5|8942|8945|8943.5|8946|8944.5|8943.1|8941.6|282
1687794300000|2023-06-26 15:45:00|8944.9|8943.4|8945.6|8944.1|8945.6|8944.1|8944.2|8942.7|229
1687794600000|2023-06-26 15:50:00|8945.7|8944.2|8947.6|8946.1|8948.3|8946.8|8944.6|8943.1|268
1687794900000|2023-06-26 15:55:00|8947.7|8946.2|8947.8|8946.3|8949.2|8947.7|8946.8|8945.3|254
1687795200000|2023-06-26 16:00:00|8947.9|8946.4|8947.8|8946.3|8948.4|8946.9|8946.8|8945.3|269
1687795500000|2023-06-26 16:05:00|8948|8946.5|8950.2|8948.7|8950.3|8948.8|8947.5|8946|252
1687795800000|2023-06-26 16:10:00|8950.1|8948.6|8949.9|8948.4|8950.9|8949.4|8949.4|8947.9|185
1687796100000|2023-06-26 16:15:00|8949.8|8948.3|8951.2|8949.7|8952.7|8951.2|8949.5|8948|187
1687796400000|2023-06-26 16:20:00|8951.3|8949.8|8951.4|8949.9|8951.7|8950.2|8949.7|8948.2|175
1687796700000|2023-06-26 16:25:00|8951.3|8949.8|8953.1|8951.6|8953.4|8951.9|8951.3|8949.8|159
1687797000000|2023-06-26 16:30:00|8953|8951.5|8953.4|8951.9|8954.6|8953.1|8952.9|8951.4|239
1687797300000|2023-06-26 16:35:00|8953.2|8951.7|8954.4|8952.9|8954.4|8952.9|8952.9|8951.4|222
1687797600000|2023-06-26 16:40:00|8954.3|8952.8|8953.2|8951.7|8954.4|8952.9|8952.4|8950.9|133
1687797900000|2023-06-26 16:45:00|8953.3|8951.8|8952.1|8950.6|8953.6|8952.1|8952|8950.5|149
1687798200000|2023-06-26 16:50:00|8952|8950.5|8948.5|8947|8952.2|8950.7|8948.3|8946.8|123
1687798500000|2023-06-26 16:55:00|8948.4|8946.9|8949.4|8947.9|8949.5|8948|8947.8|8946.3|260
1687798800000|2023-06-26 17:00:00|8949.5|8948|8950.8|8949.3|8951.3|8949.8|8949.1|8947.6|173
1687799100000|2023-06-26 17:05:00|8950.7|8949.2|8949.4|8947.9|8951.2|8949.7|8949.3|8947.8|207
1687799400000|2023-06-26 17:10:00|8949.5|8948|8950.4|8948.9|8950.9|8949.4|8949.4|8947.9|157
1687799700000|2023-06-26 17:15:00|8950.6|8949.1|8950.3|8948.8|8951.3|8949.8|8949.9|8948.4|254
1687800000000|2023-06-26 17:20:00|8950.4|8948.9|8951|8949.5|8951.2|8949.7|8950.2|8948.7|223
1687800300000|2023-06-26 17:25:00|8951.1|8949.6|8948.7|8947.2|8951.1|8949.6|8948.2|8946.7|200
1687800600000|2023-06-26 17:30:00|8948.8|8947.3|8949.5|8948|8951|8949.5|8948.6|8947.1|184
1687800900000|2023-06-26 17:35:00|8949.4|8947.9|8949.8|8948.3|8950.7|8949.2|8949.4|8947.9|130
1687801200000|2023-06-26 17:40:00|8949.9|8948.4|8950.5|8949|8951.3|8949.8|8949.8|8948.3|98
1687801500000|2023-06-26 17:45:00|8950.6|8949.1|8950.3|8948.8|8950.7|8949.2|8949.7|8948.2|128
1687801800000|2023-06-26 17:50:00|8950.2|8948.7|8950.4|8948.9|8950.7|8949.2|8949.7|8948.2|141
1687802100000|2023-06-26 17:55:00|8950.5|8949|8951.9|8950.4|8952|8950.5|8950.4|8948.9|118
1687802400000|2023-06-26 18:00:00|8952.1|8950.6|8952|8950.5|8953.2|8951.7|8952|8950.5|128
1687802700000|2023-06-26 18:05:00|8951.8|8950.3|8951.1|8949.6|8951.8|8950.3|8950.9|8949.4|175
1687803000000|2023-06-26 18:10:00|8951|8949.5|8951.7|8950.2|8952|8950.5|8950.9|8949.4|88
1687803300000|2023-06-26 18:15:00|8951.6|8950.1|8952.6|8951.1|8952.8|8951.3|8951.2|8949.7|124
1687803600000|2023-06-26 18:20:00|8952.5|8951|8949.8|8948.3|8953.5|8952|8949.7|8948.2|203
1687803900000|2023-06-26 18:25:00|8949.7|8948.2|8950.5|8949|8950.6|8949.1|8949|8947.5|149
1687804200000|2023-06-26 18:30:00|8950.6|8949.1|8950.1|8948.6|8950.7|8949.2|8950.1|8948.6|109
1687804500000|2023-06-26 18:35:00|8950.2|8948.7|8952.5|8951|8953.9|8952.4|8950.1|8948.6|109
1687804800000|2023-06-26 18:40:00|8952.4|8950.9|8951.7|8950.2|8952.4|8950.9|8951.6|8950.1|121
1687805100000|2023-06-26 18:45:00|8951.8|8950.3|8952.8|8951.3|8953.3|8951.8|8951.7|8950.2|58
1687805400000|2023-06-26 18:50:00|8952.6|8951.1|8951.5|8950|8954|8952.5|8951.5|8950|151
1687805700000|2023-06-26 18:55:00|8951.6|8950.1|8949.9|8948.4|8951.6|8950.1|8949.8|8948.3|218
1687806000000|2023-06-26 19:00:00|8950|8948.5|8949.9|8948.4|8951.2|8949.7|8949|8947.5|175
1687806300000|2023-06-26 19:05:00|8949.8|8948.3|8952|8950.5|8952|8950.5|8949.2|8947.7|112
1687806600000|2023-06-26 19:10:00|8952.2|8950.7|8955|8953.5|8955.2|8953.7|8951.4|8949.9|181
1687806900000|2023-06-26 19:15:00|8955.1|8953.6|8954.4|8952.9|8955.3|8953.8|8953.5|8952|157
1687807200000|2023-06-26 19:20:00|8954|8952.5|8954.8|8953.3|8954.9|8953.4|8953.1|8951.6|160
1687807500000|2023-06-26 19:25:00|8954.7|8953.2|8957|8954.6|8957|8955|8954.4|8952.9|92
1687807800000|2023-06-26 19:30:00|8957.1|8954.7|8957.2|8955.7|8957.7|8956.2|8956.2|8954.7|112
1687808100000|2023-06-26 19:35:00|8957.1|8955.6|8956.7|8955.2|8957.9|8956.4|8956.7|8955.2|124
1687808400000|2023-06-26 19:40:00|8957.1|8955.6|8957|8955.5|8957.9|8956.4|8957|8955.5|132
1687808700000|2023-06-26 19:45:00|8956.9|8955.4|8957.1|8955.6|8957.2|8955.7|8956.9|8955.4|113
1687809000000|2023-06-26 19:50:00|8957|8955.5|8954.8|8953.3|8957.1|8955.6|8954.8|8953.3|143
1687809300000|2023-06-26 19:55:00|8954.9|8953.4|8955.6|8954.1|8956.5|8955|8954.6|8953.1|183
1687809600000|2023-06-26 20:00:00|8955.7|8954.2|8955.1|8953.6|8957.3|8955.8|8955|8953.5|119
1687809900000|2023-06-26 20:05:00|8955.2|8953.7|8954.8|8953.3|8955.3|8953.8|8954.7|8953.2|50
1687810200000|2023-06-26 20:10:00|8954.7|8953.2|8955.2|8953.7|8955.6|8954.1|8954.7|8953.2|65
1687810500000|2023-06-26 20:15:00|8955.1|8953.6|8955.5|8954|8956.1|8954.6|8955.1|8953.6|102
1687810800000|2023-06-26 20:20:00|8955.6|8954.1|8956.3|8954.8|8956.4|8954.9|8955.5|8954|18
1687811100000|2023-06-26 20:25:00|8956.2|8954.7|8956.3|8954.8|8956.3|8954.8|8955.4|8953.9|85
1687811400000|2023-06-26 20:30:00|8956.4|8954.9|8957.8|8956.3|8957.9|8956.4|8956.1|8954.6|64
1687811700000|2023-06-26 20:35:00|8957.9|8956.4|8957.5|8956|8957.9|8956.4|8957.5|8956|42
1687812000000|2023-06-26 20:40:00|8957.6|8956.1|8957.5|8956|8957.6|8956.1|8957.4|8955.9|48
1687812300000|2023-06-26 20:45:00|8957.6|8956.1|8956.8|8955.3|8958.1|8956.1|8956.8|8955.2|48
1687812600000|2023-06-26 20:50:00|8956.9|8955.4|8958.8|8956.4|8958.9|8956.8|8956.5|8955|79
1687812900000|2023-06-26 20:55:00|8959.6|8955.7|8959.8|8955.1|8959.8|8955.7|8958.7|8954.8|104
1687813200000|2023-06-26 21:00:00|8959.9|8955|8965.2|8958.7|8965.2|8958.7|8958.3|8951.8|10
1687815300000|2023-06-26 21:35:00|8958.7|8952.2|8958.6|8952.1|8958.7|8952.2|8958.6|8952.1|2
1687815600000|2023-06-26 21:40:00|8962|8955.5|8959.4|8952.9|8962|8955.5|8957.2|8950.7|58
1687815900000|2023-06-26 21:45:00|8959.5|8953|8959|8952.5|8959.5|8953|8952.6|8946.1|113
1687816200000|2023-06-26 21:50:00|8959.1|8952.6|8960.7|8954.2|8960.7|8954.2|8958.6|8952.1|46
1687816500000|2023-06-26 21:55:00|8960.1|8953.6|8961.7|8955.2|8961.8|8955.3|8959.6|8953.1|82
1687816800000|2023-06-26 22:00:00|8958.6|8952.1|8959.4|8952.9|8960.9|8954.4|8957|8950.5|168
1687817100000|2023-06-26 22:05:00|8958.6|8953.6|8958.9|8954|8959|8955.3|8956.9|8953.6|71
1687817400000|2023-06-26 22:10:00|8959|8954.1|8956.8|8953.9|8959.5|8954.9|8956.8|8953.3|96
1687817700000|2023-06-26 22:15:00|8957.5|8953.8|8956.6|8954.1|8957.5|8954.2|8954.9|8952.1|527
1687818000000|2023-06-26 22:20:00|8956.5|8954|8957.4|8955|8957.4|8955|8956.2|8953.5|148
1687818300000|2023-06-26 22:25:00|8957.6|8954.8|8957|8954.6|8957.6|8954.8|8956.9|8954.2|167
1687818600000|2023-06-26 22:30:00|8957.2|8954.4|8957|8954.3|8957.7|8954.6|8956.8|8953.9|67
1687818900000|2023-06-26 22:35:00|8956.9|8954.4|8957.3|8954.5|8957.5|8954.8|8956.9|8954.1|135
1687819200000|2023-06-26 22:40:00|8957.2|8954.4|8957|8954.6|8957.3|8954.8|8956.9|8954.1|616
1687819500000|2023-06-26 22:45:00|8957.1|8954.7|8957|8954.6|8957.2|8954.8|8956.7|8954.3|638
1687819800000|2023-06-26 22:50:00|8956.9|8954.5|8956|8953.6|8957.1|8954.7|8956|8953.6|471
1687820100000|2023-06-26 22:55:00|8955.9|8953.5|8955|8952.6|8956.2|8953.6|8954.5|8952.1|418
1687820400000|2023-06-26 23:00:00|8955.1|8952.7|8956|8953.6|8956.3|8953.9|8955|8952.6|253
1687820700000|2023-06-26 23:05:00|8956.1|8953.7|8956.1|8953.7|8956.2|8953.8|8955.8|8953.4|167
1687821000000|2023-06-26 23:10:00|8956.2|8953.8|8957.3|8954.9|8957.6|8955.2|8956.2|8953.8|258
1687821300000|2023-06-26 23:15:00|8957.7|8955.3|8959.1|8956.7|8959.5|8957.1|8957.7|8955.3|136
1687821600000|2023-06-26 23:20:00|8959|8956.6|8960.1|8957.7|8960.6|8958.2|8959|8956.6|79
1687821900000|2023-06-26 23:25:00|8960.2|8957.8|8959.2|8956.8|8960.2|8957.8|8959.2|8956.8|98
1687822200000|2023-06-26 23:30:00|8959.1|8956.7|8958.8|8956.4|8959.7|8957.3|8958.6|8956.2|75
1687822500000|2023-06-26 23:35:00|8959.2|8956.8|8959.3|8956.9|8959.6|8957.2|8959.2|8956.8|82
1687822800000|2023-06-26 23:40:00|8958.8|8956.4|8958.4|8956|8958.8|8956.4|8958.4|8956|60
1687823100000|2023-06-26 23:45:00|8958.5|8956.1|8958.9|8956.5|8959.6|8957.2|8958.5|8956.1|120
1687823400000|2023-06-26 23:50:00|8958.8|8956.4|8958.2|8955.8|8958.9|8956.5|8958|8955.6|57
1687823700000|2023-06-26 23:55:00|8958.3|8955.9|8959.2|8956.8|8959.4|8957|8958.2|8955.8|114
1687824000000|2023-06-27 00:00:00|8959.1|8956.7|8959.5|8957.1|8960.7|8958.6|8958.9|8956.5|161
1687824300000|2023-06-27 00:05:00|8959.6|8957.2|8960.8|8958.4|8961|8959.1|8959.5|8957.1|72
1687824600000|2023-06-27 00:10:00|8960.9|8958.5|8960|8958.5|8961.1|8959.3|8959.8|8958.2|67
1687824900000|2023-06-27 00:15:00|8960.1|8958.6|8961|8958.6|8961.4|8959.9|8959.8|8958.3|170
1687825200000|2023-06-27 00:20:00|8960.9|8958.5|8960.6|8959.1|8961.1|8959.3|8959.8|8958.3|156
1687825500000|2023-06-27 00:25:00|8960.7|8959.2|8958.7|8957.2|8961.1|8959.6|8958.7|8957.2|135
1687825800000|2023-06-27 00:30:00|8958.6|8957.1|8958.4|8956.9|8959.4|8957.9|8958.1|8956.6|108
1687826100000|2023-06-27 00:35:00|8958.5|8957|8958.1|8956.6|8958.5|8957|8957|8955.5|137
1687826400000|2023-06-27 00:40:00|8958.2|8956.7|8960.8|8959.3|8961.2|8959.7|8958|8956.5|103
1687826700000|2023-06-27 00:45:00|8960.6|8959.1|8962.3|8960.8|8963.1|8961|8960.4|8958.8|139
1687827000000|2023-06-27 00:50:00|8962.5|8961|8966.1|8964.6|8966.3|8964.8|8961.9|8960.4|198
1687827300000|2023-06-27 00:55:00|8966.2|8964.7|8965.7|8964.2|8966.6|8965.1|8965|8963.5|137
1687827600000|2023-06-27 01:00:00|8965.6|8964.1|8965.3|8963.8|8966.4|8964.9|8965.2|8963.7|191
1687827900000|2023-06-27 01:05:00|8965.2|8963.7|8963.5|8962|8965.8|8964.3|8963.2|8961.7|181
1687828200000|2023-06-27 01:10:00|8963.4|8961.9|8964|8961.6|8964|8962.1|8962.4|8960.3|169
1687828500000|2023-06-27 01:15:00|8964.1|8961.7|8962.8|8960.4|8965|8963|8961.3|8959.4|296
1687828800000|2023-06-27 01:20:00|8962.7|8960.3|8962.1|8959.7|8962.8|8960.4|8961.3|8958.9|231
1687829100000|2023-06-27 01:25:00|8962|8959.6|8961.7|8959.3|8962.2|8959.8|8961.3|8958.9|171
1687829400000|2023-06-27 01:30:00|8961.6|8959.2|8960.6|8959.1|8962.3|8959.9|8959.9|8957.9|273
1687829700000|2023-06-27 01:35:00|8960.5|8959|8958.3|8956.8|8961.1|8959.1|8958.1|8956.6|238
1687830000000|2023-06-27 01:40:00|8958|8956.5|8954.8|8953.3|8958.4|8956.5|8954.5|8952.7|305
1687830300000|2023-06-27 01:45:00|8954.9|8953.4|8943|8940.6|8956.2|8954.1|8941.5|8939.1|428
1687830600000|2023-06-27 01:50:00|8942.7|8940.3|8945.8|8944.3|8946.3|8944.5|8942.7|8940.3|207
1687830900000|2023-06-27 01:55:00|8945.9|8944.4|8948.5|8946.1|8948.8|8946.8|8945.4|8943.9|182
1687831200000|2023-06-27 02:00:00|8948.6|8946.2|8950.4|8948|8951.7|8949.8|8947.9|8946.2|182
1687831500000|2023-06-27 02:05:00|8950.5|8948.1|8951.2|8949.7|8952|8950.2|8949.6|8947.7|225
1687831800000|2023-06-27 02:10:00|8951.1|8949.6|8954.5|8953|8954.5|8953|8950.7|8949.2|193
1687832100000|2023-06-27 02:15:00|8953.9|8952.4|8952.1|8950.6|8954|8952.5|8951.5|8950|185
1687832400000|2023-06-27 02:20:00|8952|8950.5|8952.8|8951.3|8953|8951.5|8951.9|8950.4|162
1687832700000|2023-06-27 02:25:00|8952.9|8951.4|8954.5|8953|8954.6|8953.1|8952.2|8950.7|209
1687833000000|2023-06-27 02:30:00|8954.4|8952.9|8953.3|8950.9|8954.7|8953.2|8953.2|8950.8|242
1687833300000|2023-06-27 02:35:00|8953.2|8950.8|8952.6|8951.1|8953.2|8951.3|8951.5|8949.7|290
1687833600000|2023-06-27 02:40:00|8952.5|8951|8952.9|8951.4|8953.3|8951.6|8951.6|8950.1|154
1687833900000|2023-06-27 02:45:00|8953|8951.5|8953.8|8952.3|8954.2|8952.7|8952.6|8951.1|196
1687834200000|2023-06-27 02:50:00|8953.7|8952.2|8952.7|8950.3|8954.8|8952.9|8952.4|8950.2|268
1687834500000|2023-06-27 02:55:00|8952.6|8950.2|8951.2|8948.8|8952.6|8950.3|8950.6|8948.7|203
1687834800000|2023-06-27 03:00:00|8951.3|8948.9|8951.3|8949.8|8952.5|8950.5|8950.8|8948.4|182
1687835100000|2023-06-27 03:05:00|8951.1|8949.6|8950|8948.5|8951.1|8949.6|8949.1|8947.6|198
1687835400000|2023-06-27 03:10:00|8950.1|8948.6|8950.7|8949.2|8952.7|8950.8|8950.1|8948.2|233
1687835700000|2023-06-27 03:15:00|8950.6|8949.1|8949.8|8948.3|8951.8|8950.1|8949.7|8947.9|282
1687836000000|2023-06-27 03:20:00|8949.9|8948.4|8949.3|8947.8|8950.3|8948.8|8948.6|8947.1|248
1687836300000|2023-06-27 03:25:00|8949.4|8947.9|8947.9|8946.4|8949.7|8948.2|8947.7|8945.7|184
1687836600000|2023-06-27 03:30:00|8947.8|8946.3|8949.2|8947.7|8949.6|8948.1|8947.7|8946.2|124
1687836900000|2023-06-27 03:35:00|8949.3|8947.8|8948.3|8946.8|8949.3|8947.8|8947.3|8945.8|149
1687837200000|2023-06-27 03:40:00|8948.2|8946.7|8947.3|8945.8|8948.3|8946.8|8947.2|8945.7|165
1687837500000|2023-06-27 03:45:00|8947.4|8945.9|8947|8945.5|8947.7|8946.2|8946.7|8945.2|84
1687837800000|2023-06-27 03:50:00|8947.1|8945.6|8948.3|8946.8|8948.8|8947.3|8947|8945.5|151
1687838100000|2023-06-27 03:55:00|8948.4|8946.9|8949|8947.5|8949.5|8948|8948|8946.5|112
1687838400000|2023-06-27 04:00:00|8949.2|8947.7|8947.3|8945.8|8949.2|8947.7|8947.1|8945.6|92
1687838700000|2023-06-27 04:05:00|8947.2|8945.7|8946.8|8945.3|8947.4|8945.9|8946.7|8945.2|95
1687839000000|2023-06-27 04:10:00|8946.7|8945.2|8947.2|8945.7|8948.2|8946.7|8946.7|8945.2|103
1687839300000|2023-06-27 04:15:00|8947.1|8945.6|8947.7|8946.2|8947.8|8946.3|8947.1|8945.6|73
1687839600000|2023-06-27 04:20:00|8947.6|8946.1|8948|8946.5|8949.1|8947.6|8947.6|8946.1|121
1687839900000|2023-06-27 04:25:00|8948.1|8946.6|8948.6|8947.1|8948.6|8947.1|8947.3|8945.8|176
1687840200000|2023-06-27 04:30:00|8948.7|8947.2|8950.4|8948.9|8950.6|8949.1|8948.6|8947.1|167
1687840500000|2023-06-27 04:35:00|8950.3|8948.8|8950.3|8948.8|8950.4|8948.9|8949.4|8947.9|185
1687840800000|2023-06-27 04:40:00|8950.2|8948.7|8950.5|8949|8950.5|8949|8949.7|8948.2|241
1687841100000|2023-06-27 04:45:00|8950.4|8948.9|8949.8|8947.4|8950.6|8949.1|8949.3|8947.4|292
1687841400000|2023-06-27 04:50:00|8949.9|8947.5|8950.2|8948.7|8950.3|8948.8|8948.9|8947|113
1687841700000|2023-06-27 04:55:00|8950.1|8948.6|8951.2|8949.7|8951.5|8950|8950.1|8948.6|137
1687842000000|2023-06-27 05:00:00|8951.3|8949.8|8948.5|8947|8951.5|8950|8948|8946.5|201
1687842300000|2023-06-27 05:05:00|8948.4|8946.9|8948.3|8946.8|8949.3|8947.5|8948.1|8946.3|144
1687842600000|2023-06-27 05:10:00|8948.4|8946.9|8948.6|8947.1|8949.9|8947.9|8948.3|8946|208
1687842900000|2023-06-27 05:15:00|8948.5|8947|8948.7|8947.2|8950|8948.5|8948.4|8946.8|233
1687843200000|2023-06-27 05:20:00|8948.6|8947.1|8948.7|8947.2|8950|8947.8|8948.5|8947|149
1687843500000|2023-06-27 05:25:00|8948.8|8947.3|8948.6|8947.1|8950.1|8948.3|8948.3|8946.8|121
1687843800000|2023-06-27 05:30:00|8948.7|8947.2|8950.5|8949|8950.8|8949.3|8948.6|8947.1|181
1687844100000|2023-06-27 05:35:00|8950.6|8949.1|8950.2|8948.7|8950.8|8949.3|8949.2|8947.3|206
1687844400000|2023-06-27 05:40:00|8950.3|8948.8|8952.1|8950.6|8952.2|8950.7|8950.3|8948.8|232
1687844700000|2023-06-27 05:45:00|8952|8950.5|8952.5|8951|8953.6|8952.1|8951.9|8950.4|201
1687845000000|2023-06-27 05:50:00|8952.6|8951.1|8951.6|8950.1|8953|8951.5|8951.4|8949.9|172
1687845300000|2023-06-27 05:55:00|8951.5|8950|8959.9|8957.5|8960.4|8958|8951.1|8949.6|331
1687845600000|2023-06-27 06:00:00|8959.8|8958.3|8959|8957.5|8961.2|8959.7|8956.2|8954.7|444
1687845900000|2023-06-27 06:05:00|8958.6|8957.1|8955.4|8953.9|8960.8|8959.3|8955.4|8953.9|291
1687846200000|2023-06-27 06:10:00|8954.8|8953.3|8953.9|8952.4|8956.7|8954.8|8953.1|8951.6|206
1687846500000|2023-06-27 06:15:00|8954|8952.5|8952.4|8950.9|8954.8|8953.3|8951.6|8950.1|244
1687846800000|2023-06-27 06:20:00|8952.3|8950.8|8950.5|8949|8953.5|8952|8950.2|8948.7|283
1687847100000|2023-06-27 06:25:00|8950.6|8949.1|8947.9|8946.4|8951.3|8949.8|8947.6|8946.1|292
1687847400000|2023-06-27 06:30:00|8948|8946.5|8945.8|8944.3|8948.9|8947.4|8945|8943.5|205
1687847700000|2023-06-27 06:35:00|8945.9|8944.4|8944.5|8943|8946.1|8944.6|8943.6|8942.1|298
1687848000000|2023-06-27 06:40:00|8944.4|8942.9|8947.2|8945.7|8947.6|8946.1|8944.4|8942.9|263
1687848300000|2023-06-27 06:45:00|8947.1|8945.6|8950.9|8948.5|8951.4|8949.9|8944.8|8943.3|265
1687848600000|2023-06-27 06:50:00|8951|8948.6|8948.2|8946.7|8951.2|8949.7|8947.7|8946.2|203
1687848900000|2023-06-27 06:55:00|8948.1|8946.6|8946.5|8945|8948.1|8946.6|8944.9|8943.4|298
1687849200000|2023-06-27 07:00:00|8946.3|8944.8|8944.3|8942.8|8947.1|8945.6|8942.4|8940.9|380
1687849500000|2023-06-27 07:05:00|8944.5|8943|8945.5|8944|8948|8946.5|8944.3|8942.5|399
1687849800000|2023-06-27 07:10:00|8945.4|8943.9|8943.5|8941.1|8946.1|8944.6|8940.5|8938.5|311
1687850100000|2023-06-27 07:15:00|8943.4|8941|8942.3|8940.8|8943.9|8942.4|8940.7|8939.2|211
1687850400000|2023-06-27 07:20:00|8942.2|8940.7|8939.7|8938.2|8942.2|8940.7|8939.2|8937.7|196
1687850700000|2023-06-27 07:25:00|8939.8|8938.3|8944.6|8943.1|8944.8|8943.3|8938.9|8937.4|266
1687851000000|2023-06-27 07:30:00|8944.5|8943|8944.7|8943.2|8946.3|8944.8|8943.1|8941.6|251
1687851300000|2023-06-27 07:35:00|8944.6|8943.1|8946.7|8945.2|8946.9|8945.4|8944.4|8942.9|243
1687851600000|2023-06-27 07:40:00|8947.5|8946|8946.5|8945|8948.1|8946.6|8946.4|8944.9|223
1687851900000|2023-06-27 07:45:00|8946.7|8945.2|8940|8937.6|8946.7|8945.2|8939.3|8937.3|330
1687852200000|2023-06-27 07:50:00|8940.2|8937.8|8941.6|8940.1|8942.7|8941.2|8938.9|8937.4|277
1687852500000|2023-06-27 07:55:00|8941.5|8940|8944.8|8943.3|8946.6|8945.1|8941.5|8940|296
1687852800000|2023-06-27 08:00:00|8944.9|8943.4|8943.7|8942.2|8947.4|8945.9|8943|8941.3|444
1687853100000|2023-06-27 08:05:00|8943.6|8942.1|8946.6|8945.1|8947.8|8946.3|8943.5|8942|327
1687853400000|2023-06-27 08:10:00|8946.5|8945|8950.7|8949.2|8950.7|8949.2|8946|8944.5|339
1687853700000|2023-06-27 08:15:00|8950.8|8949.3|8946.1|8944.6|8950.9|8949.4|8945.5|8944|357
1687854000000|2023-06-27 08:20:00|8946.2|8944.7|8946.7|8945.2|8948.3|8946.8|8944.9|8943.4|362
1687854300000|2023-06-27 08:25:00|8946.8|8945.3|8945|8943.5|8948.3|8946.8|8944.7|8943.2|351
1687854600000|2023-06-27 08:30:00|8945.1|8943.6|8945.9|8944.4|8948.7|8947.2|8944.4|8942.9|307
1687854900000|2023-06-27 08:35:00|8946|8944.5|8947.7|8946.2|8949.3|8947.8|8945.8|8944.3|258
1687855200000|2023-06-27 08:40:00|8947.6|8946.1|8947.1|8945.6|8948.5|8947|8946.1|8944.6|277
1687855500000|2023-06-27 08:45:00|8947.2|8945.7|8950|8948.5|8950.2|8948.7|8946.2|8944.7|230
1687855800000|2023-06-27 08:50:00|8949.9|8948.4|8948|8946.5|8950.4|8948.9|8946.3|8944.8|284
1687856100000|2023-06-27 08:55:00|8948.1|8946.6|8948|8946.5|8949|8947.5|8946.3|8944.8|288
1687856400000|2023-06-27 09:00:00|8948.1|8946.6|8948.5|8947|8951|8949.5|8947.7|8946.2|304
1687856700000|2023-06-27 09:05:00|8948.6|8947.1|8949.6|8948.1|8950.2|8948.7|8947.6|8946.1|267
1687857000000|2023-06-27 09:10:00|8949.5|8948|8948.2|8946.7|8951.2|8949.7|8948|8946.5|260
1687857300000|2023-06-27 09:15:00|8948.1|8946.6|8950.8|8949.3|8950.9|8949.4|8947.2|8945.7|336
1687857600000|2023-06-27 09:20:00|8950.7|8949.2|8952|8950.5|8952.6|8951.1|8949.3|8947.8|305
1687857900000|2023-06-27 09:25:00|8951.9|8950.4|8955.1|8952.7|8957|8955.5|8951.4|8949.9|299
1687858200000|2023-06-27 09:30:00|8955.2|8952.8|8953.7|8952.2|8955.2|8953.2|8952.6|8951.1|258
1687858500000|2023-06-27 09:35:00|8953.6|8952.1|8952|8950.5|8953.8|8952.3|8950.2|8948.7|293
1687858800000|2023-06-27 09:40:00|8952.1|8950.6|8952.1|8949.7|8953.1|8951.3|8950.2|8948.7|320
1687859100000|2023-06-27 09:45:00|8952|8949.6|8950.6|8949.1|8952.9|8951.2|8950.2|8948.7|234
1687859400000|2023-06-27 09:50:00|8950.5|8949|8950.4|8948.9|8950.7|8949.2|8949|8947.5|203
1687859700000|2023-06-27 09:55:00|8950.5|8949|8951.1|8949.6|8951.4|8949.9|8947.8|8946.3|263
1687860000000|2023-06-27 10:00:00|8951|8949.5|8949.5|8948|8951.2|8949.7|8947.8|8946.3|279
1687860300000|2023-06-27 10:05:00|8949.7|8948.2|8948.3|8946.8|8951.8|8950.3|8947.7|8946.2|251
1687860600000|2023-06-27 10:10:00|8948.2|8946.7|8949.7|8948.2|8949.9|8948.4|8947.9|8946.4|295
1687860900000|2023-06-27 10:15:00|8949.9|8948.4|8950.9|8949.4|8952.6|8951.1|8948.6|8947.1|232
1687861200000|2023-06-27 10:20:00|8951|8949.5|8951|8949.5|8953.5|8952|8950.6|8949.1|256
1687861500000|2023-06-27 10:25:00|8950.9|8949.4|8946.2|8944.7|8951.3|8949.8|8945.6|8944.1|196
1687861800000|2023-06-27 10:30:00|8946.1|8944.6|8946.7|8945.2|8946.7|8945.2|8944.7|8943.2|226
1687862100000|2023-06-27 10:35:00|8946.8|8945.3|8946.3|8944.8|8947.5|8946|8945.3|8943.8|191
1687862400000|2023-06-27 10:40:00|8946.2|8944.7|8941.7|8940.2|8946.3|8944.8|8941.5|8940|283
1687862700000|2023-06-27 10:45:00|8941.6|8940.1|8940.9|8939.4|8942.2|8940.7|8940.3|8938.8|246
1687863000000|2023-06-27 10:50:00|8941|8939.5|8940.8|8939.3|8942|8940.5|8940.4|8938.9|252
1687863300000|2023-06-27 10:55:00|8940.7|8939.2|8943.4|8941.9|8944.1|8942.6|8939.3|8937.8|203
1687863600000|2023-06-27 11:00:00|8943.3|8941.8|8944.1|8942.6|8945.2|8943.7|8942.3|8940.8|252
1687863900000|2023-06-27 11:05:00|8944.3|8942.8|8944.4|8942.9|8944.8|8943.3|8942.2|8940.7|243
1687864200000|2023-06-27 11:10:00|8944.6|8943.1|8943.1|8941.6|8944.7|8943.2|8942.9|8941.4|221
1687864500000|2023-06-27 11:15:00|8943|8941.5|8942.4|8940.9|8943.9|8942.4|8942|8940.5|279
1687864800000|2023-06-27 11:20:00|8942.3|8940.8|8940|8938.5|8942.4|8940.9|8939.7|8938.2|201
1687865100000|2023-06-27 11:25:00|8940.1|8938.6|8940|8938.5|8942|8940.5|8939.8|8938.3|250
1687865400000|2023-06-27 11:30:00|8939.9|8938.4|8940.7|8939.2|8941.6|8940|8938.6|8937.1|235
1687865700000|2023-06-27 11:35:00|8940.6|8939.1|8944|8942.5|8946|8944.5|8940.6|8939.1|247
1687866000000|2023-06-27 11:40:00|8944.1|8942.6|8945.5|8944|8945.6|8944.1|8943.4|8941.9|292
1687866300000|2023-06-27 11:45:00|8945.6|8944.1|8943.4|8941.9|8946.3|8944.8|8942.6|8941.1|256
1687866600000|2023-06-27 11:50:00|8943.5|8942|8944.4|8942.9|8944.9|8943.4|8943.3|8941.8|191
1687866900000|2023-06-27 11:55:00|8944.5|8943|8947.6|8946.1|8947.7|8946.2|8944.5|8943|205
1687867200000|2023-06-27 12:00:00|8947.5|8946|8944.1|8942.6|8947.5|8946|8943.3|8941.8|309
1687867500000|2023-06-27 12:05:00|8944|8942.5|8941.2|8938.8|8944.9|8943.4|8940.4|8938.7|286
1687867800000|2023-06-27 12:10:00|8940.8|8939.3|8936.9|8935.4|8942.1|8940.4|8936.1|8934.6|348
1687868100000|2023-06-27 12:15:00|8937.1|8935.6|8938.6|8937.1|8939.3|8937.8|8937.1|8935.4|255
1687868400000|2023-06-27 12:20:00|8938.7|8937.2|8936|8934.5|8938.9|8937.4|8934.2|8932.7|390
1687868700000|2023-06-27 12:25:00|8936.1|8934.6|8938.1|8935.7|8938.8|8937.1|8936|8934.5|286
1687869000000|2023-06-27 12:30:00|8938.2|8935.8|8937.6|8936.1|8946.4|8944|8936.3|8934.8|804
1687869300000|2023-06-27 12:35:00|8938|8936.5|8931.5|8930|8938.4|8936.9|8925.8|8924.3|514
1687869600000|2023-06-27 12:40:00|8931.4|8929.9|8925.8|8924.3|8933.7|8932.2|8925|8923.5|460
1687869900000|2023-06-27 12:45:00|8925.9|8924.4|8931.3|8929.8|8932|8930.5|8925|8923.5|462
1687870200000|2023-06-27 12:50:00|8931.5|8930|8931.7|8930.2|8935.8|8934.3|8931.5|8930|457
1687870500000|2023-06-27 12:55:00|8931.6|8930.1|8932.1|8930.6|8932.6|8931.1|8928.2|8926.7|430
1687870800000|2023-06-27 13:00:00|8932|8930.5|8935.1|8933.6|8940.9|8939.4|8931|8929.5|557
1687871100000|2023-06-27 13:05:00|8935.2|8933.7|8944.3|8942.8|8946.6|8945.1|8935.2|8933.7|464
1687871400000|2023-06-27 13:10:00|8944.2|8942.7|8941.4|8939.9|8947.6|8946.1|8941|8939.5|391
1687871700000|2023-06-27 13:15:00|8941.1|8939.6|8939.2|8936.8|8943.4|8941.9|8937.8|8935.4|429
1687872000000|2023-06-27 13:20:00|8939.1|8936.7|8939.2|8937.7|8940.8|8938.8|8938.1|8936.6|338
1687872300000|2023-06-27 13:25:00|8939.1|8937.6|8936.9|8934.5|8939.9|8938.4|8936.8|8934.4|405
1687872600000|2023-06-27 13:30:00|8936.8|8934.4|8935.2|8933.7|8936.8|8934.4|8931.2|8929.5|541
1687872900000|2023-06-27 13:35:00|8935.1|8933.6|8932.6|8931.1|8937.2|8935.7|8931.1|8929.6|467
1687873200000|2023-06-27 13:40:00|8932.5|8931|8931.7|8930.2|8933.7|8932.2|8930.8|8929.3|483
1687873500000|2023-06-27 13:45:00|8931.6|8930.1|8937.1|8935.6|8938.7|8937.2|8931.1|8929.6|483
1687873800000|2023-06-27 13:50:00|8937|8935.5|8941.1|8939.6|8942.1|8940.6|8936|8934.5|431
1687874100000|2023-06-27 13:55:00|8941.3|8939.8|8941.7|8939.3|8943.4|8941.9|8940.5|8938.6|441
1687874400000|2023-06-27 14:00:00|8941.5|8939.1|8951|8949.5|8954.5|8953|8940.6|8935.6|901
1687874700000|2023-06-27 14:05:00|8950.9|8949.4|8948.7|8947.2|8955.8|8953.8|8946.9|8945.1|806
1687875000000|2023-06-27 14:10:00|8948.5|8947|8957.1|8954.7|8957.3|8955.6|8948.5|8947|593
1687875300000|2023-06-27 14:15:00|8957.2|8954.8|8947.8|8946.3|8957.5|8955.2|8947.7|8946.2|590
1687875600000|2023-06-27 14:20:00|8947.7|8946.2|8946.3|8944.8|8949|8947.1|8945.7|8944.2|516
1687875900000|2023-06-27 14:25:00|8946.2|8944.7|8950|8947.6|8952.1|8950|8946|8944.5|434
1687876200000|2023-06-27 14:30:00|8950.1|8947.7|8952.4|8950|8952.4|8950.5|8946.2|8943.8|424
1687876500000|2023-06-27 14:35:00|8952.2|8949.8|8953.1|8951.6|8955.1|8953.6|8952|8949.6|541
1687876800000|2023-06-27 14:40:00|8953.8|8952.3|8960.4|8958.9|8962.5|8960.6|8953.8|8952.3|537
1687877100000|2023-06-27 14:45:00|8960.3|8958.8|8962.1|8960.6|8965.1|8963.6|8959.3|8957.8|471
1687877400000|2023-06-27 14:50:00|8962.2|8960.7|8966.3|8964.8|8969.3|8967.8|8960.5|8959|613
1687877700000|2023-06-27 14:55:00|8967.1|8965.6|8960.2|8958.7|8971.3|8969.8|8958.4|8956.9|701
1687878000000|2023-06-27 15:00:00|8960.4|8958.9|8962.1|8960.6|8963.2|8961.7|8958.7|8957.2|523
1687878300000|2023-06-27 15:05:00|8962|8960.5|8962.5|8961|8963.9|8962.4|8961|8959.5|363
1687878600000|2023-06-27 15:10:00|8962.4|8960.9|8958.5|8957|8962.8|8961.3|8957.1|8955.6|432
1687878900000|2023-06-27 15:15:00|8958.4|8956.9|8957.3|8955.8|8958.8|8957.3|8955.4|8953.9|405
1687879200000|2023-06-27 15:20:00|8957.4|8955.9|8951.5|8950|8958.3|8956.8|8951.1|8949.6|358
1687879500000|2023-06-27 15:25:00|8951.4|8949.9|8951.1|8949.6|8955.1|8953.6|8950.5|8949|353
1687879800000|2023-06-27 15:30:00|8951.2|8949.7|8948.9|8947.4|8951.8|8950.3|8948.6|8947.1|370
1687880100000|2023-06-27 15:35:00|8948.6|8947.1|8942.4|8940.9|8949.5|8948|8941.9|8940.4|341
1687880400000|2023-06-27 15:40:00|8942.3|8940.8|8945|8943.5|8947.5|8946|8941.6|8940.1|259
1687880700000|2023-06-27 15:45:00|8944.9|8943.4|8943.7|8942.2|8945.1|8943.6|8942.1|8940.6|279
1687881000000|2023-06-27 15:50:00|8943.6|8942.1|8944.2|8942.7|8944.9|8943.4|8943.2|8941.7|339
1687881300000|2023-06-27 15:55:00|8944.3|8942.8|8942.8|8941.3|8944.6|8943.1|8940.9|8939.4|405
1687881600000|2023-06-27 16:00:00|8942.7|8941.2|8940.1|8938.6|8944.5|8943|8938|8936.5|351
1687881900000|2023-06-27 16:05:00|8940|8938.5|8940.9|8939.4|8941.2|8939.7|8939.7|8938.2|277
1687882200000|2023-06-27 16:10:00|8941|8939.5|8938.9|8937.4|8942.7|8941.2|8938.3|8936.8|304
1687882500000|2023-06-27 16:15:00|8938.8|8937.3|8939.9|8938.4|8941.2|8939.7|8938.6|8937.1|213
1687882800000|2023-06-27 16:20:00|8940|8938.5|8937.3|8935.8|8940|8938.5|8937|8935.5|202
1687883100000|2023-06-27 16:25:00|8937.2|8935.7|8937.7|8936.2|8938.5|8937|8935.7|8934.2|233
1687883400000|2023-06-27 16:30:00|8937.6|8936.1|8939.2|8937.7|8941.1|8939.6|8937.1|8935.6|274
1687883700000|2023-06-27 16:35:00|8939.3|8937.8|8938|8936.5|8940|8938.5|8937.8|8936.3|209
1687884000000|2023-06-27 16:40:00|8937.9|8936.4|8939.7|8938.2|8939.7|8938.2|8936.5|8935|157
1687884300000|2023-06-27 16:45:00|8939.6|8938.1|8938|8936.5|8939.8|8938.3|8937.8|8936.2|231
1687884600000|2023-06-27 16:50:00|8937.9|8936.4|8935.8|8934.3|8938.6|8937.1|8934.7|8933.2|213
1687884900000|2023-06-27 16:55:00|8936|8934.5|8936|8934.5|8936.4|8934.9|8935.1|8933.6|293
1687885200000|2023-06-27 17:00:00|8936.1|8934.6|8936|8934.5|8938.1|8936.6|8935.3|8933.7|338
1687885500000|2023-06-27 17:05:00|8935.9|8934.4|8937.4|8935.9|8938|8936.5|8935.4|8933.9|257
1687885800000|2023-06-27 17:10:00|8937.5|8936|8936.7|8935.2|8938.9|8937.4|8936.4|8934.9|369
1687886100000|2023-06-27 17:15:00|8936.8|8935.3|8934.5|8933|8936.8|8935.3|8933.3|8931.8|252
1687886400000|2023-06-27 17:20:00|8934.4|8932.9|8934.7|8933.2|8935.5|8934|8934|8932.5|219
1687886700000|2023-06-27 17:25:00|8934.6|8933.1|8933|8931.5|8934.9|8933.4|8933|8931.5|159
1687887000000|2023-06-27 17:30:00|8933.1|8931.6|8931.5|8930|8933.3|8931.8|8931.2|8929.7|141
1687887300000|2023-06-27 17:35:00|8931.6|8930.1|8931.3|8929.8|8932.1|8930.6|8931.1|8929.6|149
1687887600000|2023-06-27 17:40:00|8931.2|8929.7|8932.4|8930.9|8932.5|8931|8930.7|8929.2|177
1687887900000|2023-06-27 17:45:00|8932.5|8931|8931.5|8930|8933|8931.5|8930.7|8929.2|120
1687888200000|2023-06-27 17:50:00|8931.4|8929.9|8931.1|8929.6|8931.6|8930.1|8930.6|8929.1|176
1687888500000|2023-06-27 17:55:00|8931|8929.5|8931|8929.5|8931.7|8930.2|8930.8|8929.3|142
1687888800000|2023-06-27 18:00:00|8930.9|8929.4|8931.5|8930|8932.4|8930.9|8930.9|8929.4|147
1687889100000|2023-06-27 18:05:00|8931.4|8929.9|8931.3|8929.8|8931.8|8930.3|8930.7|8929.2|142
1687889400000|2023-06-27 18:10:00|8931.2|8929.7|8931.2|8929.7|8932.1|8930.6|8930.9|8929.4|190
1687889700000|2023-06-27 18:15:00|8931.3|8929.8|8932.1|8930.6|8932.3|8930.8|8931.1|8929.6|98
1687890000000|2023-06-27 18:20:00|8932.2|8930.7|8932|8930.5|8933.8|8932.3|8931.6|8930.1|156
1687890300000|2023-06-27 18:25:00|8932.1|8930.6|8931.5|8930|8933.6|8932.1|8931.1|8929.6|173
1687890600000|2023-06-27 18:30:00|8931.4|8929.9|8931.2|8929.7|8931.9|8930.4|8930.8|8929.3|79
1687890900000|2023-06-27 18:35:00|8931.1|8929.6|8932.5|8931|8933.2|8931.7|8931.1|8929.6|116
1687891200000|2023-06-27 18:40:00|8932.6|8931.1|8933.1|8931.6|8934|8932.5|8932.6|8931.1|124
1687891500000|2023-06-27 18:45:00|8933|8931.5|8931.4|8929.9|8933|8931.5|8930.9|8929.4|136
1687891800000|2023-06-27 18:50:00|8931.5|8930|8930.9|8929.4|8931.9|8930.4|8930.7|8929.2|111
1687892100000|2023-06-27 18:55:00|8931|8929.5|8930.9|8929.4|8931.7|8930.2|8930.6|8929.1|176
1687892400000|2023-06-27 19:00:00|8931.1|8929.6|8931.9|8930.4|8932.3|8930.8|8930.9|8929.4|167
1687892700000|2023-06-27 19:05:00|8932|8930.5|8932.1|8930.6|8932.4|8930.9|8930.9|8929.4|104
1687893000000|2023-06-27 19:10:00|8932|8930.5|8931.4|8929.9|8932.9|8931.4|8931.3|8929.8|94
1687893300000|2023-06-27 19:15:00|8931.3|8929.8|8933.9|8932.4|8934.2|8932.7|8931|8929.5|173
1687893600000|2023-06-27 19:20:00|8933.8|8932.3|8933.3|8931.8|8934.2|8932.7|8933|8931.5|178
1687893900000|2023-06-27 19:25:00|8933.4|8931.9|8933.1|8931.6|8933.7|8932.2|8933|8931.5|131
1687894200000|2023-06-27 19:30:00|8933|8931.5|8933.3|8930.9|8933.6|8932.1|8931.4|8929.9|145
1687894500000|2023-06-27 19:35:00|8933.5|8931.1|8933|8931.5|8933.6|8932.1|8932.8|8930.9|115
1687894800000|2023-06-27 19:40:00|8932.9|8931.4|8934.5|8933|8934.5|8933|8932.4|8930.9|106
1687895100000|2023-06-27 19:45:00|8934.4|8932.9|8934.2|8932.7|8934.5|8933|8934.2|8932.7|26
1687895400000|2023-06-27 19:50:00|8934.5|8933|8934.2|8932.7|8934.6|8933.1|8934.1|8932.6|22
1687895700000|2023-06-27 19:55:00|8934.4|8932.9|8933.5|8932|8934.5|8933|8933|8931.5|117
1687896000000|2023-06-27 20:00:00|8933.6|8932.1|8933.7|8932.2|8935.1|8933.6|8933.1|8931.3|245
1687896300000|2023-06-27 20:05:00|8933.8|8932.3|8933.5|8932|8934.3|8932.8|8932.8|8931.3|269
1687896600000|2023-06-27 20:10:00|8933.6|8932.1|8934.3|8931.9|8934.5|8932.5|8933.6|8931.9|139
1687896900000|2023-06-27 20:15:00|8934.4|8932|8934.2|8932.7|8934.9|8933|8933.8|8931.9|229
1687897200000|2023-06-27 20:20:00|8934.3|8932.8|8933.7|8932.2|8934.9|8933.4|8933.7|8932.2|160
1687897500000|2023-06-27 20:25:00|8933.6|8932.1|8937.2|8934.8|8937.6|8935.6|8933.6|8932.1|88
1687897800000|2023-06-27 20:30:00|8937.3|8934.9|8936.1|8934.6|8937.3|8934.9|8935.6|8933.6|121
1687898100000|2023-06-27 20:35:00|8936|8934.5|8937.5|8936|8938|8936.4|8935.9|8934.4|204
1687898400000|2023-06-27 20:40:00|8937.4|8935.9|8938.2|8936.7|8938.5|8936.8|8937.4|8935.6|206
1687898700000|2023-06-27 20:45:00|8938.3|8936.8|8938.3|8935.9|8938.9|8937|8938.2|8935.9|36
1687899000000|2023-06-27 20:50:00|8938.2|8935.8|8938.7|8936.3|8939.2|8937.2|8938.1|8935.7|84
1687899300000|2023-06-27 20:55:00|8939.4|8935.5|8939.3|8934.7|8939.9|8936.4|8939|8934.6|142
1687899600000|2023-06-27 21:00:00|8940.6|8934.1|8943.4|8936.9|8943.4|8936.9|8940.4|8933.9|13
1687899900000|2023-06-27 21:05:00|8945|8938.5|8942.2|8935.7|8945.7|8939.2|8941.4|8934.9|47
1687900200000|2023-06-27 21:10:00|8941.8|8935.3|8941.5|8935|8942.1|8935.6|8941.3|8934.8|15
1687900500000|2023-06-27 21:15:00|8941.3|8934.8|8942.5|8936|8942.7|8936.2|8941.3|8934.8|21
1687900800000|2023-06-27 21:20:00|8941.9|8935.4|8942|8935.5|8942.3|8935.8|8941.9|8935.4|16
1687901100000|2023-06-27 21:25:00|8942.1|8935.6|8942.4|8935.9|8942.4|8935.9|8941.5|8935|13
1687901400000|2023-06-27 21:30:00|8941.9|8935.4|8940.5|8934|8942|8935.5|8940.3|8933.8|33
1687901700000|2023-06-27 21:35:00|8940.7|8934.2|8939.2|8932.7|8940.7|8934.2|8939|8932.5|84
1687902000000|2023-06-27 21:40:00|8939|8932.5|8938.9|8932.4|8939.8|8933.3|8938.8|8932.3|58
1687902300000|2023-06-27 21:45:00|8938.7|8932.2|8937.8|8931.3|8939.8|8933.3|8937.5|8931|53
1687902600000|2023-06-27 21:50:00|8937.9|8931.4|8937.8|8932|8938|8932|8937.5|8931|61
1687902900000|2023-06-27 21:55:00|8937.9|8931.9|8936.5|8930.6|8937.9|8932|8936.1|8930.1|63
1687903200000|2023-06-27 22:00:00|8936.4|8930.2|8935.9|8931.1|8938.1|8932.7|8935.9|8930.2|123
1687903500000|2023-06-27 22:05:00|8935.2|8931.9|8935.5|8932.7|8937.6|8933.3|8935.1|8931.3|90
1687903800000|2023-06-27 22:10:00|8935.4|8933|8935.2|8932.7|8935.4|8933|8933.6|8931.2|66
1687904100000|2023-06-27 22:15:00|8935.1|8932|8934.4|8932|8935.1|8932.5|8934.2|8931.8|165
1687904400000|2023-06-27 22:20:00|8934.3|8931.9|8935.7|8933.3|8935.8|8933.4|8934.3|8931.9|52
1687904700000|2023-06-27 22:25:00|8935.6|8933.2|8935.5|8933.1|8935.7|8933.3|8935.3|8932.9|36
1687905000000|2023-06-27 22:30:00|8935.4|8933|8935.4|8933|8936.5|8934.1|8935.1|8932.7|296
1687905300000|2023-06-27 22:35:00|8935.5|8933.1|8936.3|8933.9|8936.3|8933.9|8935.4|8933|214
1687905600000|2023-06-27 22:40:00|8936.2|8933.8|8937.1|8934.7|8938.2|8935.8|8936.1|8933.7|264
1687905900000|2023-06-27 22:45:00|8937.2|8934.8|8937.8|8935.4|8937.8|8935.4|8937.1|8934.7|209
1687906200000|2023-06-27 22:50:00|8937.7|8935.3|8938|8935.6|8938|8935.6|8937.5|8935.1|32
1687906500000|2023-06-27 22:55:00|8937.9|8935.5|8937.9|8935.5|8938.3|8935.9|8937.3|8934.9|95
1687906800000|2023-06-27 23:00:00|8937.8|8935.4|8937.9|8935.5|8939.3|8936.9|8937.8|8935.4|213
1687907100000|2023-06-27 23:05:00|8937.8|8935.4|8938.2|8935.8|8938.3|8935.9|8937.4|8935|52
1687907400000|2023-06-27 23:10:00|8938.1|8935.7|8938.6|8936.2|8939.3|8936.9|8938.1|8935.7|97
1687907700000|2023-06-27 23:15:00|8938.7|8936.3|8938.5|8936.1|8938.7|8936.3|8938.4|8936|106
1687908000000|2023-06-27 23:20:00|8938.6|8936.2|8938.8|8936.4|8938.9|8936.5|8938.2|8935.8|113
1687908300000|2023-06-27 23:25:00|8938.9|8936.5|8939|8936.6|8939.2|8936.8|8938.5|8936.1|39
1687908600000|2023-06-27 23:30:00|8939.1|8936.7|8938.9|8936.5|8939.5|8937.1|8938.4|8936|100
1687908900000|2023-06-27 23:35:00|8938.8|8936.4|8938.5|8936.1|8938.9|8936.5|8938.1|8935.7|113
1687909200000|2023-06-27 23:40:00|8938.6|8936.2|8938.7|8936.3|8939.2|8936.8|8938.5|8936.1|185
1687909500000|2023-06-27 23:45:00|8938.8|8936.4|8938.6|8936.2|8938.9|8936.5|8937.8|8935.4|121
1687909800000|2023-06-27 23:50:00|8938.5|8936.1|8937.9|8935.5|8938.7|8936.3|8937.6|8935.2|86
1687910100000|2023-06-27 23:55:00|8937.8|8935.4|8939.2|8936.8|8939.3|8936.9|8937.7|8935.3|107
1687910400000|2023-06-28 00:00:00|8939.1|8936.7|8937.2|8934.8|8939.8|8937.6|8937.1|8934.7|265
1687910700000|2023-06-28 00:05:00|8937.3|8934.9|8936.9|8934.5|8937.6|8935.4|8936|8933.9|140
1687911000000|2023-06-28 00:10:00|8937|8934.6|8935|8933.5|8937.2|8935.2|8934.9|8933.1|147
1687911300000|2023-06-28 00:15:00|8935.1|8933.6|8935.3|8933.8|8936.8|8935.3|8935.1|8933.6|241
1687911600000|2023-06-28 00:20:00|8935.2|8933.7|8935.5|8934|8935.8|8934.3|8934|8932.5|299
1687911900000|2023-06-28 00:25:00|8935.6|8934.1|8933.7|8932.2|8936.3|8934.8|8933|8931.5|153
1687912200000|2023-06-28 00:30:00|8933.8|8932.3|8935.4|8933.9|8935.9|8934.4|8933.6|8932.1|172
1687912500000|2023-06-28 00:35:00|8935.5|8934|8935.9|8934.4|8935.9|8934.4|8935.1|8933.6|171
1687912800000|2023-06-28 00:40:00|8935.8|8934.3|8937.5|8936|8937.5|8936|8935.3|8933.8|145
1687913100000|2023-06-28 00:45:00|8937.6|8936.1|8936.7|8935.2|8937.9|8936.4|8936|8934.5|186
1687913400000|2023-06-28 00:50:00|8936.9|8935.4|8938.1|8936.6|8938.5|8937|8936.7|8935.2|248
1687913700000|2023-06-28 00:55:00|8938.3|8936.8|8937.5|8936|8938.4|8936.9|8936.8|8935.3|173
1687914000000|2023-06-28 01:00:00|8937.4|8935.9|8936.9|8935.4|8939.1|8937.6|8936.9|8935.4|215
1687914300000|2023-06-28 01:05:00|8936.8|8935.3|8937.2|8935.7|8938|8936.5|8936.8|8935.3|130
1687914600000|2023-06-28 01:10:00|8937.1|8935.6|8938|8936.5|8938.1|8936.6|8936.7|8935.2|136
1687914900000|2023-06-28 01:15:00|8938.1|8936.6|8941|8939.5|8941.6|8940.1|8938|8936.5|296
1687915200000|2023-06-28 01:20:00|8941.1|8939.6|8940.2|8938.7|8942.1|8940.6|8939.8|8938.3|365
1687915500000|2023-06-28 01:25:00|8940.3|8938.8|8939.4|8937.9|8940.3|8938.8|8939.3|8937.8|213
1687915800000|2023-06-28 01:30:00|8939.3|8937.8|8940.9|8938.5|8942.7|8940.7|8938.6|8937.1|435
1687916100000|2023-06-28 01:35:00|8941|8938.6|8941.5|8940|8941.6|8940.1|8939.1|8937.2|339
1687916400000|2023-06-28 01:40:00|8941.6|8940.1|8942.2|8940.7|8942.2|8940.7|8939.8|8938.3|276
1687916700000|2023-06-28 01:45:00|8942.1|8940.6|8942.7|8941.2|8943.1|8941.6|8941.6|8940.1|187
1687917000000|2023-06-28 01:50:00|8942.6|8941.1|8944|8942.5|8944|8942.5|8942.6|8941.1|277
1687917300000|2023-06-28 01:55:00|8943.9|8942.4|8945.7|8944.2|8945.7|8944.2|8943.7|8942.2|236
1687917600000|2023-06-28 02:00:00|8945.6|8944.1|8945.7|8944.2|8946.9|8945.4|8945.3|8943.8|161
1687917900000|2023-06-28 02:05:00|8945.6|8944.1|8945.5|8944|8945.7|8944.2|8944.9|8943.4|186
1687918200000|2023-06-28 02:10:00|8945.4|8943.9|8945|8943.5|8945.6|8944.1|8944.5|8943|203
1687918500000|2023-06-28 02:15:00|8944.9|8943.4|8944.9|8943.4|8945.6|8944.1|8944.5|8943|176
1687918800000|2023-06-28 02:20:00|8944.8|8943.3|8947.5|8946|8947.7|8946.2|8944.8|8943.3|301
1687919100000|2023-06-28 02:25:00|8947.4|8945.9|8948.4|8946.9|8949.5|8948|8947.3|8945.7|355
1687919400000|2023-06-28 02:30:00|8948.5|8947|8947.7|8946.2|8949.1|8947.6|8947.6|8946.1|297
1687919700000|2023-06-28 02:35:00|8947.6|8946.1|8946.7|8945.2|8948.7|8947.2|8946.7|8945.2|136
1687920000000|2023-06-28 02:40:00|8946.4|8944.9|8945.4|8943.9|8947|8945.5|8945|8943.5|174
1687920300000|2023-06-28 02:45:00|8945.5|8944|8942.7|8941.2|8945.7|8944.2|8942.7|8941.2|107
1687920600000|2023-06-28 02:50:00|8942.8|8941.3|8942.4|8940.9|8942.8|8941.3|8942.1|8940.6|193
1687920900000|2023-06-28 02:55:00|8942.5|8941|8943.5|8941.1|8943.5|8941.9|8942.5|8940.6|125
1687921200000|2023-06-28 03:00:00|8943.4|8941|8942.8|8941.3|8943.6|8941.9|8942.8|8940.8|188
1687921500000|2023-06-28 03:05:00|8942.7|8941.2|8941.3|8939.8|8942.8|8941.3|8941.1|8939.6|299
1687921800000|2023-06-28 03:10:00|8941.2|8939.7|8940.7|8939.2|8941.4|8939.9|8940.6|8939.1|203
1687922100000|2023-06-28 03:15:00|8940.8|8939.3|8940.4|8938.9|8940.8|8939.3|8939.9|8938.4|142
1687922400000|2023-06-28 03:20:00|8940.3|8938.8|8940.4|8938.9|8940.8|8939.3|8940.3|8938.8|282
1687922700000|2023-06-28 03:25:00|8940.5|8939|8940.9|8939.4|8941.1|8939.6|8940.5|8939|267
1687923000000|2023-06-28 03:30:00|8941|8939.5|8940.6|8939.1|8941|8939.5|8939.9|8938.4|157
1687923300000|2023-06-28 03:35:00|8940.5|8939|8941.4|8939.9|8941.5|8940|8940.5|8939|190
1687923600000|2023-06-28 03:40:00|8941.3|8939.8|8943|8940.6|8943.5|8941.5|8941.2|8939.7|255
1687923900000|2023-06-28 03:45:00|8942.9|8940.5|8941.5|8940|8943.1|8940.8|8941.1|8939.6|99
1687924200000|2023-06-28 03:50:00|8941.6|8940.1|8942.6|8941.1|8942.7|8941.2|8941.3|8939.8|169
1687924500000|2023-06-28 03:55:00|8942.5|8941|8942.6|8941.1|8942.8|8941.3|8942.2|8940.7|196
1687924800000|2023-06-28 04:00:00|8942.5|8941|8940.9|8939.4|8942.5|8941|8940.4|8938.9|213
1687925100000|2023-06-28 04:05:00|8941|8939.5|8940.8|8939.3|8941.6|8940.1|8940.7|8939.2|111
1687925400000|2023-06-28 04:10:00|8940.7|8939.2|8940.1|8938.6|8941.1|8939.6|8940|8938.5|123
1687925700000|2023-06-28 04:15:00|8940.2|8938.7|8941.1|8939.6|8941.4|8939.9|8939.8|8938.3|141
1687926000000|2023-06-28 04:20:00|8941.2|8939.7|8941.4|8939.9|8941.4|8939.9|8940.3|8938.8|128
1687926300000|2023-06-28 04:25:00|8941.3|8939.8|8942.7|8941.2|8943|8941.5|8940.9|8939.4|66
1687926600000|2023-06-28 04:30:00|8942.8|8941.3|8944.6|8943.1|8944.8|8943.3|8942.5|8941|129
1687926900000|2023-06-28 04:35:00|8944.5|8943|8943.6|8942.1|8945.5|8944|8943.5|8942|189
1687927200000|2023-06-28 04:40:00|8943.8|8942.3|8942.2|8940.7|8943.9|8942.4|8941.9|8940.4|137
1687927500000|2023-06-28 04:45:00|8942.3|8940.8|8943.7|8942.2|8943.7|8942.2|8941.7|8940.2|131
1687927800000|2023-06-28 04:50:00|8943.8|8942.3|8944.1|8942.6|8944.7|8943.2|8943.7|8942.2|237
1687928100000|2023-06-28 04:55:00|8943.8|8942.3|8944|8942.5|8944.4|8942.9|8942.7|8941.2|209
1687928400000|2023-06-28 05:00:00|8943.9|8942.4|8945.2|8943.7|8946.1|8944.6|8943.9|8942.4|132
1687928700000|2023-06-28 05:05:00|8945.3|8943.8|8943.4|8941.9|8945.5|8944|8943.2|8941.7|119
1687929000000|2023-06-28 05:10:00|8943.9|8941.5|8943.3|8941.8|8944.3|8942.8|8942.8|8941.3|165
1687929300000|2023-06-28 05:15:00|8943.4|8941.9|8945|8943.5|8945.3|8943.8|8943.4|8941.9|139
1687929600000|2023-06-28 05:20:00|8944.9|8943.4|8943.3|8941.8|8945.5|8944|8943|8941.5|169
1687929900000|2023-06-28 05:25:00|8943.2|8941.7|8941.8|8940.3|8943.3|8941.8|8940.9|8939.4|200
1687930200000|2023-06-28 05:30:00|8941.7|8940.2|8941.1|8939.6|8942.7|8941.2|8941.1|8939.6|158
1687930500000|2023-06-28 05:35:00|8941.2|8939.7|8941.9|8940.4|8942.2|8940.7|8941.2|8939.7|200
1687930800000|2023-06-28 05:40:00|8941.8|8940.3|8943.5|8942|8943.6|8942.1|8940.6|8939.1|231
1687931100000|2023-06-28 05:45:00|8943.6|8942.1|8943.4|8941.9|8944.5|8943|8943.4|8941.6|301
1687931400000|2023-06-28 05:50:00|8943.3|8941.8|8943.3|8941.8|8944.6|8942.7|8943.2|8941.7|213
1687931700000|2023-06-28 05:55:00|8943.4|8941.9|8943.6|8941.2|8944.5|8943|8943.2|8941.1|164
1687932000000|2023-06-28 06:00:00|8943.8|8941.4|8942.6|8941.1|8944|8941.6|8941|8938.9|299
1687932300000|2023-06-28 06:05:00|8942.3|8940.8|8939.6|8938.1|8942.8|8941.3|8938.5|8937|273
1687932600000|2023-06-28 06:10:00|8940.1|8938.6|8940.8|8939.3|8941.1|8939.6|8939.1|8937.6|233
1687932900000|2023-06-28 06:15:00|8940.7|8939.2|8941.1|8939.6|8942|8940.5|8939.1|8937.6|245
1687933200000|2023-06-28 06:20:00|8941|8939.5|8947|8945.5|8947.2|8945.7|8941|8939.5|205
1687933500000|2023-06-28 06:25:00|8946.8|8945.3|8946.3|8944.8|8947.2|8945.7|8943.7|8942.2|185
1687933800000|2023-06-28 06:30:00|8946.2|8944.7|8946.3|8944.8|8947|8945.5|8945.1|8943.6|233
1687934100000|2023-06-28 06:35:00|8946.4|8944.9|8946.7|8945.2|8946.9|8945.4|8945.7|8944.2|291
1687934400000|2023-06-28 06:40:00|8946.6|8945.1|8949.9|8948.4|8951.2|8949.7|8946.4|8944.9|342
1687934700000|2023-06-28 06:45:00|8949.8|8948.3|8948.7|8947.2|8950.3|8948.8|8947.8|8946.3|295
1687935000000|2023-06-28 06:50:00|8948.6|8947.1|8947|8945.5|8949.4|8947.9|8946.9|8945.4|277
1687935300000|2023-06-28 06:55:00|8946.9|8945.4|8950.6|8949.1|8951.2|8949.7|8946.9|8945.4|405
1687935600000|2023-06-28 07:00:00|8950.5|8949|8948.1|8946.6|8950.5|8949|8947.1|8945.6|331
1687935900000|2023-06-28 07:05:00|8948|8946.5|8948.6|8947.1|8948.9|8947.4|8946.2|8944.7|368
1687936200000|2023-06-28 07:10:00|8948.8|8947.3|8948.8|8947.3|8949|8947.5|8947.4|8945.9|342
1687936500000|2023-06-28 07:15:00|8948.7|8947.2|8949.1|8947.6|8951.5|8950|8947.6|8946.1|294
1687936800000|2023-06-28 07:20:00|8949|8947.5|8952|8950.5|8952.6|8951.1|8949|8947.5|258
1687937100000|2023-06-28 07:25:00|8952.2|8950.7|8949.8|8948.3|8952.2|8950.7|8948.5|8947|332
1687937400000|2023-06-28 07:30:00|8949.7|8948.2|8948.5|8947|8949.7|8948.2|8947.5|8946|349
1687937700000|2023-06-28 07:35:00|8948.8|8947.3|8949.1|8947.6|8950.8|8949.3|8948|8946.5|390
1687938000000|2023-06-28 07:40:00|8949|8947.5|8948|8946.5|8949.6|8948.1|8947|8945.5|330
1687938300000|2023-06-28 07:45:00|8948.1|8946.6|8950.2|8948.7|8950.5|8949|8944.9|8943.4|321
1687938600000|2023-06-28 07:50:00|8950.3|8948.8|8954.1|8952.6|8954.1|8952.6|8948.4|8946.9|260
1687938900000|2023-06-28 07:55:00|8954|8952.5|8951.9|8950.4|8954|8952.5|8951.6|8950.1|258
1687939200000|2023-06-28 08:00:00|8952|8950.5|8954.8|8953.3|8955.5|8954|8951.6|8950.1|319
1687939500000|2023-06-28 08:05:00|8954.9|8953.4|8952|8950.5|8955|8953.5|8951.2|8949.7|342
1687939800000|2023-06-28 08:10:00|8951.9|8950.4|8949.4|8947.9|8953|8951.5|8949.3|8947.8|359
1687940100000|2023-06-28 08:15:00|8949.5|8948|8951.3|8949.8|8951.5|8950|8949.2|8947.7|357
1687940400000|2023-06-28 08:20:00|8951.2|8949.7|8951.9|8950.4|8952.4|8950.9|8950.3|8948.8|369
1687940700000|2023-06-28 08:25:00|8952|8950.5|8953.5|8952|8953.6|8952.1|8950.8|8949.3|363
1687941000000|2023-06-28 08:30:00|8953.6|8952.1|8951.9|8950.4|8955.3|8953.8|8951|8949.5|372
1687941300000|2023-06-28 08:35:00|8951.8|8950.3|8950.3|8948.8|8953|8951.5|8950.1|8948.6|367
1687941600000|2023-06-28 08:40:00|8950.2|8948.7|8949.3|8947.8|8951.7|8950.2|8947.8|8946.3|299
1687941900000|2023-06-28 08:45:00|8949.2|8947.7|8947.3|8945.8|8949.3|8947.8|8944.4|8942.9|286
1687942200000|2023-06-28 08:50:00|8947.2|8945.7|8947.3|8945.8|8947.5|8946|8944.7|8943.2|167
1687942500000|2023-06-28 08:55:00|8947.4|8945.9|8948.6|8947.1|8949.1|8947.6|8945.8|8944.3|206
1687942800000|2023-06-28 09:00:00|8948.3|8946.8|8951|8949.5|8953.5|8952|8948.3|8946.8|338
1687943100000|2023-06-28 09:05:00|8950.9|8949.4|8949.7|8948.2|8951.7|8950.2|8948.5|8947|349
1687943400000|2023-06-28 09:10:00|8949.5|8948|8950.4|8948.9|8951|8949.5|8947.9|8946.4|260
1687943700000|2023-06-28 09:15:00|8950.5|8949|8948.9|8947.4|8950.5|8949|8947|8945.5|266
1687944000000|2023-06-28 09:20:00|8948.8|8947.3|8952|8950.5|8952|8950.5|8947.4|8945.9|221
1687944300000|2023-06-28 09:25:00|8952.3|8950.8|8952.4|8950.9|8953.1|8951.6|8951.6|8950.1|183
1687944600000|2023-06-28 09:30:00|8952.3|8950.8|8952.4|8950.9|8952.5|8951|8949.1|8947.6|301
1687944900000|2023-06-28 09:35:00|8952.3|8950.8|8953.8|8952.3|8953.9|8952.4|8950.3|8948.8|270
1687945200000|2023-06-28 09:40:00|8953.7|8952.2|8955.3|8953.8|8955.6|8954.1|8953.3|8951.8|293
1687945500000|2023-06-28 09:45:00|8954.9|8953.4|8954.5|8953|8955.6|8954.1|8953.5|8952|258
1687945800000|2023-06-28 09:50:00|8954.4|8952.9|8955.3|8953.8|8955.6|8954.1|8954.2|8952.7|246
1687946100000|2023-06-28 09:55:00|8955.4|8953.9|8960.1|8958.6|8960.6|8959.1|8954.3|8952.8|372
1687946400000|2023-06-28 10:00:00|8960|8958.5|8957.8|8956.3|8961.9|8960.4|8957.7|8956.2|178
1687946700000|2023-06-28 10:05:00|8957.7|8956.2|8957|8955.5|8958.9|8957.4|8956.9|8955.4|197
1687947000000|2023-06-28 10:10:00|8957.1|8955.6|8954.6|8953.1|8957.1|8955.6|8953.4|8951.9|268
1687947300000|2023-06-28 10:15:00|8954.5|8953|8950.9|8949.4|8955.3|8953.8|8950.5|8949|282
1687947600000|2023-06-28 10:20:00|8950.8|8949.3|8950.1|8948.6|8951.4|8949.9|8949|8947.5|318
1687947900000|2023-06-28 10:25:00|8950.2|8948.7|8947.5|8946|8950.5|8949|8947.2|8945.7|243
1687948200000|2023-06-28 10:30:00|8947.9|8946.4|8948.3|8946.8|8950.2|8948.7|8947.7|8946.2|324
1687948500000|2023-06-28 10:35:00|8948.4|8946.9|8953.5|8952|8953.8|8952.3|8948.3|8946.8|258
1687948800000|2023-06-28 10:40:00|8953.6|8952.1|8955.4|8953.9|8957|8955.5|8953.4|8951.9|202
1687949100000|2023-06-28 10:45:00|8955.5|8954|8957.2|8955.7|8957.3|8955.8|8954.7|8953.2|194
1687949400000|2023-06-28 10:50:00|8957.1|8955.6|8959|8957.5|8959.1|8957.6|8956.4|8954.9|164
1687949700000|2023-06-28 10:55:00|8959.1|8957.6|8959.6|8958.1|8960.2|8958.7|8958.5|8957|187
1687950000000|2023-06-28 11:00:00|8959.9|8958.4|8960.8|8959.3|8963.3|8961.8|8959.5|8958|255
1687950300000|2023-06-28 11:05:00|8961.5|8960|8964.4|8962.9|8965.3|8963.8|8959.4|8957.9|264
1687950600000|2023-06-28 11:10:00|8964.5|8963|8967.1|8965.6|8968.1|8966.6|8963.7|8962.2|215
1687950900000|2023-06-28 11:15:00|8967|8965.5|8964.3|8962.8|8968.9|8967.4|8963.9|8962.4|215
1687951200000|2023-06-28 11:20:00|8964|8962.5|8962.7|8961.2|8964.4|8962.9|8962.3|8960.8|269
1687951500000|2023-06-28 11:25:00|8962.8|8961.3|8966.6|8965.1|8966.8|8965.3|8962.6|8961.1|274
1687951800000|2023-06-28 11:30:00|8966.5|8965|8967.9|8966.4|8968.4|8966.9|8965.2|8963.7|202
1687952100000|2023-06-28 11:35:00|8968|8966.5|8966.4|8964.9|8968|8966.5|8964.6|8963.1|299
1687952400000|2023-06-28 11:40:00|8966.5|8965|8966.9|8965.4|8969.7|8968.2|8965.7|8964.2|319
1687952700000|2023-06-28 11:45:00|8966.8|8965.3|8966.7|8965.2|8967.6|8966.1|8965.9|8964.4|271
1687953000000|2023-06-28 11:50:00|8966.6|8965.1|8965.5|8964|8969.8|8968.3|8964.6|8963.1|284
1687953300000|2023-06-28 11:55:00|8965.4|8963.9|8973.2|8971.7|8973.8|8972.3|8965.4|8963.9|308
1687953600000|2023-06-28 12:00:00|8973.1|8971.6|8976.1|8974.6|8976.2|8974.7|8972.8|8971.3|372
1687953900000|2023-06-28 12:05:00|8976.2|8974.7|8980.2|8978.7|8980.6|8979.1|8975.3|8973.8|253
1687954200000|2023-06-28 12:10:00|8980.1|8978.6|8981.3|8979.8|8983.6|8982.1|8980.1|8978.6|323
1687954500000|2023-06-28 12:15:00|8981.1|8979.6|8979.8|8978.3|8982.3|8980.8|8978.1|8976.6|325
1687954800000|2023-06-28 12:20:00|8979.9|8978.4|8975.5|8974|8980.2|8978.7|8974|8972.5|423
1687955100000|2023-06-28 12:25:00|8975.4|8973.9|8975.5|8974|8976.8|8975.3|8973.6|8972.1|476
1687955400000|2023-06-28 12:30:00|8975.4|8973.9|8978.2|8976.7|8979.5|8978|8975.3|8973.8|453
1687955700000|2023-06-28 12:35:00|8978.4|8976.9|8979.9|8977.5|8981.9|8980|8977.2|8975.7|460
1687956000000|2023-06-28 12:40:00|8979.8|8977.4|8981.5|8980|8981.6|8980.1|8976.6|8974.7|350
1687956300000|2023-06-28 12:45:00|8981.4|8979.9|8981.9|8980.4|8983.6|8982.1|8979|8977.5|328
1687956600000|2023-06-28 12:50:00|8982|8980.5|8986.2|8984.7|8987|8985.5|8981.7|8980.2|298
1687956900000|2023-06-28 12:55:00|8986.4|8984.9|8986.7|8985.2|8987.8|8986.3|8984.8|8982.9|320
1687957200000|2023-06-28 13:00:00|8986.8|8985.3|8986.4|8984.9|8987.9|8986.4|8984.7|8983.2|327
1687957500000|2023-06-28 13:05:00|8986.5|8985|8984.3|8982.8|8986.5|8985|8982.4|8980.9|250
1687957800000|2023-06-28 13:10:00|8984.8|8983.3|8986.2|8984.7|8987.2|8985.7|8984.5|8983|288
1687958100000|2023-06-28 13:15:00|8986.3|8984.8|8980.9|8979.4|8986.3|8984.8|8980.9|8979.4|272
1687958400000|2023-06-28 13:20:00|8980.4|8978.9|8979.6|8978.1|8981.9|8980.4|8978.5|8977|251
1687958700000|2023-06-28 13:25:00|8979.7|8978.2|8974.1|8972.6|8980.3|8978.8|8973.7|8972.2|282
1687959000000|2023-06-28 13:30:00|8974|8972.5|8964.9|8963.4|8974.5|8973|8960.2|8958.4|533
1687959300000|2023-06-28 13:35:00|8965.2|8963.7|8969.2|8967.7|8969.2|8967.7|8960.8|8959.3|629
1687959600000|2023-06-28 13:40:00|8969.3|8967.8|8978.6|8977.1|8980.4|8978.9|8969.3|8967.8|560
1687959900000|2023-06-28 13:45:00|8977.8|8976.3|8971.7|8969.3|8979.3|8977.8|8961.5|8959.1|860
1687960200000|2023-06-28 13:50:00|8971.8|8969.4|8965.2|8963.7|8972.1|8969.8|8963.5|8961.5|810
1687960500000|2023-06-28 13:55:00|8965.3|8963.8|8968.1|8966.6|8969.1|8967.6|8964|8962.5|648
1687960800000|2023-06-28 14:00:00|8968.2|8966.7|8969.7|8968.2|8970|8968.5|8965.2|8963.7|488
1687961100000|2023-06-28 14:05:00|8969.6|8968.1|8971.7|8970.2|8971.8|8970.3|8967|8965.5|477
1687961400000|2023-06-28 14:10:00|8972.2|8970.7|8974.9|8973.4|8978.1|8976.6|8970.3|8968.8|414
1687961700000|2023-06-28 14:15:00|8974.8|8973.3|8968.1|8966.6|8975.9|8974.1|8966.7|8965.2|536
1687962000000|2023-06-28 14:20:00|8968.2|8966.7|8962.8|8961.3|8969.5|8968|8962.4|8960.5|399
1687962300000|2023-06-28 14:25:00|8962.7|8961.2|8974.7|8973.2|8974.7|8973.2|8961.7|8960|428
1687962600000|2023-06-28 14:30:00|8974.6|8973.1|8969.3|8967.8|8974.9|8973.4|8968.1|8966.6|520
1687962900000|2023-06-28 14:35:00|8969.1|8967.6|8969.5|8968|8970.9|8969.4|8966|8964.5|464
1687963200000|2023-06-28 14:40:00|8969.4|8967.9|8972.5|8971|8972.6|8971.1|8967.1|8965.6|418
1687963500000|2023-06-28 14:45:00|8972.4|8970.9|8974.6|8973.1|8979.2|8977.7|8972.2|8970.7|469
1687963800000|2023-06-28 14:50:00|8974.5|8973|8976.3|8974.8|8978|8976.5|8974|8972.5|503
1687964100000|2023-06-28 14:55:00|8976|8974.5|8974.8|8973.3|8978.9|8977.4|8972|8970.5|613
1687964400000|2023-06-28 15:00:00|8975.5|8974|8972.6|8971.1|8976.7|8975.2|8972|8970.5|572
1687964700000|2023-06-28 15:05:00|8972.4|8970.9|8971.9|8970.4|8973.7|8972.2|8966.3|8964.8|470
1687965000000|2023-06-28 15:10:00|8972.1|8970.6|8968.6|8967.1|8972.1|8970.6|8966.7|8965.2|453
1687965300000|2023-06-28 15:15:00|8968.4|8966.9|8971.1|8969.6|8972|8970.2|8967.3|8965.8|354
1687965600000|2023-06-28 15:20:00|8971.2|8969.7|8967.6|8966.1|8971.6|8970.1|8964.3|8962.8|338
1687965900000|2023-06-28 15:25:00|8967.5|8966|8967.2|8965.7|8967.5|8966|8964.7|8963.2|365
1687966200000|2023-06-28 15:30:00|8967.3|8965.8|8967.1|8965.6|8971.5|8970|8966.6|8965.1|421
1687966500000|2023-06-28 15:35:00|8967.2|8965.7|8967.8|8966.3|8968.7|8967.2|8966.5|8965|324
1687966800000|2023-06-28 15:40:00|8967.6|8966.1|8970|8968.5|8970|8968.5|8966.9|8965.4|289
1687967100000|2023-06-28 15:45:00|8969.9|8968.4|8970.3|8968.8|8971.2|8969.7|8969.5|8968|233
1687967400000|2023-06-28 15:50:00|8970.5|8969|8972.5|8971|8973.4|8971.9|8968.6|8967.1|224
1687967700000|2023-06-28 15:55:00|8972.4|8970.9|8976.1|8974.6|8977.3|8975.8|8971.2|8969.7|325
1687968000000|2023-06-28 16:00:00|8976.6|8975.1|8974.4|8972.9|8977|8975.5|8973.6|8972.1|287
1687968300000|2023-06-28 16:05:00|8974.3|8972.8|8969.9|8968.4|8974.5|8973|8969.9|8968.4|188
1687968600000|2023-06-28 16:10:00|8969.8|8968.3|8967.3|8965.8|8969.8|8968.3|8967.3|8965.8|303
1687968900000|2023-06-28 16:15:00|8967.4|8965.9|8965.9|8964.4|8967.9|8966.4|8964.8|8963.3|249
1687969200000|2023-06-28 16:20:00|8966.1|8964.6|8965.4|8963.9|8966.7|8965.2|8964.7|8963.2|230
1687969500000|2023-06-28 16:25:00|8965.6|8964.1|8966.1|8964.6|8966.7|8965.2|8964.6|8963.1|347
1687969800000|2023-06-28 16:30:00|8966.2|8964.7|8967.4|8965.9|8967.7|8966.2|8966.1|8964.6|225
1687970100000|2023-06-28 16:35:00|8967.6|8966.1|8969.9|8968.4|8970.2|8968.7|8967.4|8965.9|229
1687970400000|2023-06-28 16:40:00|8969.8|8968.3|8967.5|8966|8970.2|8968.7|8966.3|8964.8|301
1687970700000|2023-06-28 16:45:00|8967.4|8965.9|8966.4|8964.9|8968|8966.5|8965.6|8964.1|435
1687971000000|2023-06-28 16:50:00|8966.3|8964.8|8967.6|8966.1|8967.9|8966.4|8965.8|8964.3|226
1687971300000|2023-06-28 16:55:00|8967.5|8966|8965.6|8964.1|8967.6|8966.1|8965.4|8963.9|224
1687971600000|2023-06-28 17:00:00|8965.7|8964.2|8963.8|8962.3|8966.9|8965.4|8962.9|8961.4|301
1687971900000|2023-06-28 17:05:00|8963.7|8962.2|8965.2|8963.7|8966.1|8964.6|8962.9|8961.4|323
1687972200000|2023-06-28 17:10:00|8965.4|8963.9|8963.6|8962.1|8966|8964.5|8962.7|8961.2|247
1687972500000|2023-06-28 17:15:00|8963.7|8962.2|8963.3|8961.8|8964.1|8962.6|8962.2|8960.7|205
1687972800000|2023-06-28 17:20:00|8963.4|8961.9|8962.1|8960.6|8963.7|8962.2|8961.4|8959.9|181
1687973100000|2023-06-28 17:25:00|8962.2|8960.7|8962.5|8961|8963|8961.5|8962|8960.5|323
1687973400000|2023-06-28 17:30:00|8962.6|8961.1|8963.7|8962.2|8964.1|8962.6|8962.5|8961|201
1687973700000|2023-06-28 17:35:00|8963.9|8962.4|8963.3|8961.8|8963.9|8962.4|8962.2|8960.7|268
1687974000000|2023-06-28 17:40:00|8963.4|8961.9|8961.7|8960.2|8963.9|8962.4|8960.9|8959.4|296
1687974300000|2023-06-28 17:45:00|8961.6|8960.1|8961.2|8959.7|8961.7|8960.2|8960.4|8958.9|290
1687974600000|2023-06-28 17:50:00|8961.1|8959.6|8961.9|8960.4|8963|8961.5|8961|8959.5|216
1687974900000|2023-06-28 17:55:00|8961.8|8960.3|8962.3|8960.8|8962.5|8961|8961.2|8959.7|237
1687975200000|2023-06-28 18:00:00|8962.4|8960.9|8962.5|8961|8963|8961.5|8961.6|8960.1|289
1687975500000|2023-06-28 18:05:00|8962.4|8960.9|8962.4|8960.9|8963.2|8961.7|8961.4|8959.9|190
1687975800000|2023-06-28 18:10:00|8962.5|8961|8962.4|8960.9|8963.2|8961.7|8961.9|8960.4|341
1687976100000|2023-06-28 18:15:00|8962.5|8961|8961.4|8959.9|8962.5|8961|8961.2|8959.7|137
1687976400000|2023-06-28 18:20:00|8961.3|8959.8|8961.7|8960.2|8961.8|8960.3|8960.7|8959.2|146
1687976700000|2023-06-28 18:25:00|8961.6|8960.1|8962.1|8960.6|8962.2|8960.7|8961.2|8959.7|105
1687977000000|2023-06-28 18:30:00|8962.2|8960.7|8961.6|8960.1|8962.4|8960.9|8961|8959.5|84
1687977300000|2023-06-28 18:35:00|8961.7|8960.2|8960.4|8958.9|8961.8|8960.3|8960.2|8958.7|163
1687977600000|2023-06-28 18:40:00|8960.5|8959|8960|8958.5|8961.1|8959.6|8960|8958.5|125
1687977900000|2023-06-28 18:45:00|8960.1|8958.6|8959.5|8958|8960.1|8958.6|8958.2|8956.7|133
1687978200000|2023-06-28 18:50:00|8959.6|8958.1|8961.4|8959.9|8961.4|8959.9|8959.5|8958|179
1687978500000|2023-06-28 18:55:00|8961.5|8960|8964.2|8962.7|8964.4|8962.9|8960.9|8959.4|179
1687978800000|2023-06-28 19:00:00|8964.3|8962.8|8967.4|8965.9|8967.8|8966.3|8964.2|8962.7|213
1687979100000|2023-06-28 19:05:00|8967.3|8965.8|8966.3|8964.8|8967.5|8966|8966.1|8964.6|78
1687979400000|2023-06-28 19:10:00|8966.2|8964.7|8966.7|8965.2|8967|8965.5|8966.1|8964.6|81
1687979700000|2023-06-28 19:15:00|8966.6|8965.1|8966|8964.5|8966.6|8965.1|8965.7|8964.2|97
1687980000000|2023-06-28 19:20:00|8966.1|8964.6|8966.5|8965|8967.1|8965.6|8965.9|8964.4|58
1687980300000|2023-06-28 19:25:00|8966.2|8964.7|8966.7|8965.2|8966.9|8965.4|8965.9|8964.4|77
1687980600000|2023-06-28 19:30:00|8966.9|8965.4|8965.2|8963.7|8967.2|8965.7|8964.7|8963.2|146
1687980900000|2023-06-28 19:35:00|8965.3|8963.8|8965.1|8963.6|8965.5|8964|8964.6|8963.1|186
1687981200000|2023-06-28 19:40:00|8965.2|8963.7|8966.8|8965.3|8967|8965.5|8965.1|8963.6|176
1687981500000|2023-06-28 19:45:00|8966.9|8965.4|8968.2|8966.7|8968.5|8967|8966.6|8965.1|182
1687981800000|2023-06-28 19:50:00|8968.1|8966.6|8968.9|8967.4|8969.1|8967.6|8967.7|8966.2|186
1687982100000|2023-06-28 19:55:00|8968.8|8967.3|8968.5|8967|8969.5|8968|8968.1|8966.6|188
1687982400000|2023-06-28 20:00:00|8968.4|8966.9|8968|8966.5|8968.5|8967|8965.2|8963.7|282
1687982700000|2023-06-28 20:05:00|8967.9|8966.4|8967.7|8966.2|8968.6|8966.7|8967.2|8965.7|183
1687983000000|2023-06-28 20:10:00|8967.8|8966.3|8968.6|8967.1|8968.9|8967.4|8967.6|8966.1|165
1687983300000|2023-06-28 20:15:00|8968.5|8967|8969.1|8967.6|8969.1|8967.6|8968.4|8966.9|140
1687983600000|2023-06-28 20:20:00|8969|8967.5|8969|8967.5|8969.8|8968.3|8968.6|8967.1|146
1687983900000|2023-06-28 20:25:00|8968.9|8967.4|8970.9|8969.4|8971.3|8969.8|8968.9|8967.4|68
1687984200000|2023-06-28 20:30:00|8971|8969.5|8970.5|8969|8971|8969.5|8970.3|8968.3|99
1687984500000|2023-06-28 20:35:00|8970.6|8969.1|8971.1|8968.7|8971.2|8969.7|8970.5|8968.5|243
1687984800000|2023-06-28 20:40:00|8971|8968.6|8969.6|8968.1|8971.1|8969|8969.1|8967.1|296
1687985100000|2023-06-28 20:45:00|8969.7|8968.2|8971.1|8968.7|8971.2|8968.9|8969.6|8967.6|66
1687985400000|2023-06-28 20:50:00|8971|8968.6|8971.9|8969.5|8972.4|8970|8970.6|8968.5|69
1687985700000|2023-06-28 20:55:00|8972.7|8968.8|8971.8|8967.4|8972.7|8968.8|8971.5|8967.1|48
1687986000000|2023-06-28 21:00:00|8972.3|8966.3|8972.6|8966.1|8976.2|8969.7|8967|8960.5|23
1687986300000|2023-06-28 21:05:00|8972.7|8966.2|8973.1|8966.6|8973.9|8967.4|8972.7|8966.2|9
1687986600000|2023-06-28 21:10:00|8973.7|8967.2|8972.7|8966.2|8975.6|8969.1|8972.7|8966.2|55
1687986900000|2023-06-28 21:15:00|8972.4|8965.9|8969.7|8963.2|8972.6|8966.1|8969.3|8962.8|18
1687987200000|2023-06-28 21:20:00|8969.9|8963.4|8970.3|8963.8|8970.6|8964.1|8968|8961.5|94
1687987500000|2023-06-28 21:25:00|8969.9|8963.4|8970.1|8963.6|8971|8964.5|8968.7|8962.2|176
1687987800000|2023-06-28 21:30:00|8970.7|8964.2|8969|8962.5|8972.5|8966|8967.6|8961.1|113
1687988100000|2023-06-28 21:35:00|8969.1|8962.6|8970.8|8964.3|8971.9|8965.4|8969|8962.5|94
1687988400000|2023-06-28 21:40:00|8970.9|8964.4|8970.9|8964.4|8971.5|8965|8970.4|8963.9|50
1687988700000|2023-06-28 21:45:00|8970.8|8964.3|8970.3|8963.8|8970.8|8964.7|8969.6|8963.1|89
1687989000000|2023-06-28 21:50:00|8970.2|8963.7|8970|8963.5|8971.2|8964.7|8970|8963.5|19
1687989300000|2023-06-28 21:55:00|8969.9|8963.4|8970.6|8964.1|8970.8|8964.3|8969.6|8963.1|54
1687989600000|2023-06-28 22:00:00|8970.5|8964|8968.9|8965|8970.9|8965.1|8968.7|8962.5|176
1687989900000|2023-06-28 22:05:00|8968.1|8965.7|8967.7|8965.3|8968.5|8965.8|8967.3|8964.1|44
1687990200000|2023-06-28 22:10:00|8967.5|8965.1|8967.9|8965.5|8968|8965.6|8967.5|8965.1|31
1687990500000|2023-06-28 22:15:00|8968|8965.6|8967.9|8965.5|8968.1|8965.7|8967.8|8965.4|112
1687990800000|2023-06-28 22:20:00|8967.5|8965.1|8967.4|8965|8968.7|8966.3|8967.4|8965|152
1687991100000|2023-06-28 22:25:00|8967.5|8965.1|8967.9|8965.5|8968.1|8965.7|8967.4|8965|146
1687991400000|2023-06-28 22:30:00|8968.1|8965.7|8968.2|8965.8|8968.3|8965.9|8967.6|8965.2|88
1687991700000|2023-06-28 22:35:00|8968.3|8965.9|8967.4|8965|8968.3|8965.9|8967.4|8965|61
1687992000000|2023-06-28 22:40:00|8967.5|8965.1|8967.6|8965.2|8967.9|8965.5|8967.4|8965|76
1687992300000|2023-06-28 22:45:00|8967.5|8965.1|8967.3|8964.9|8967.6|8965.2|8967.3|8964.9|72
1687992600000|2023-06-28 22:50:00|8967|8964.6|8967.6|8965.2|8967.6|8965.2|8966.8|8964.4|36
1687992900000|2023-06-28 22:55:00|8967.7|8965.3|8969|8966.6|8969|8966.6|8967.5|8965.1|54
1687993200000|2023-06-28 23:00:00|8969.1|8966.7|8967.9|8965.5|8969.3|8966.9|8967.9|8965.5|82
1687993500000|2023-06-28 23:05:00|8967.8|8965.4|8968|8965.6|8968.3|8966.2|8967|8965|143
1687993800000|2023-06-28 23:10:00|8967.9|8965.5|8967.9|8965.5|8968|8965.6|8967.4|8965|55
1687994100000|2023-06-28 23:15:00|8968|8965.6|8967.6|8965.2|8968.4|8966|8967.3|8964.9|99
1687994400000|2023-06-28 23:20:00|8967.5|8965.1|8966.8|8964.4|8967.6|8965.2|8966.8|8964.4|42
1687994700000|2023-06-28 23:25:00|8967|8964.6|8967.4|8965|8967.6|8965.2|8966.7|8964.3|26
1687995000000|2023-06-28 23:30:00|8967.3|8964.9|8966.8|8964.4|8967.5|8965.1|8966|8963.6|50
1687995300000|2023-06-28 23:35:00|8966.7|8964.3|8966.8|8964.4|8967.1|8964.7|8966.3|8963.9|55
1687995600000|2023-06-28 23:40:00|8966.6|8964.2|8966.1|8964.6|8966.7|8964.6|8964.9|8963.4|77
1687995900000|2023-06-28 23:45:00|8966.2|8964.7|8966.7|8964.3|8966.7|8964.8|8965.8|8963.8|79
1687996200000|2023-06-28 23:50:00|8966.6|8964.2|8966|8964.5|8966.8|8964.5|8966|8964|68
1687996500000|2023-06-28 23:55:00|8966.1|8964.6|8968.4|8966.9|8968.4|8966.9|8965.9|8964.4|108
1687996800000|2023-06-29 00:00:00|8968.5|8967|8971.6|8970.1|8972.5|8971|8968|8966.5|170
1687997100000|2023-06-29 00:05:00|8971.5|8970|8973.2|8971.7|8973.5|8972|8971.2|8969.2|112
1687997400000|2023-06-29 00:10:00|8973.1|8971.6|8973.1|8971.6|8973.6|8972.1|8972.5|8971|159
1687997700000|2023-06-29 00:15:00|8973.2|8971.7|8975.9|8974.4|8976|8974.5|8973.2|8971.7|155
1687998000000|2023-06-29 00:20:00|8975.8|8974.3|8974.4|8972.9|8976.3|8974.8|8974.3|8972.8|226
1687998300000|2023-06-29 00:25:00|8974.5|8973|8975.4|8973.9|8975.5|8974|8974.3|8972.8|232
1687998600000|2023-06-29 00:30:00|8975.5|8974|8975|8973.5|8975.5|8974|8974.6|8973.1|262
1687998900000|2023-06-29 00:35:00|8974.9|8973.4|8975|8973.5|8975.2|8973.7|8973.9|8972.4|259
1687999200000|2023-06-29 00:40:00|8975.1|8973.6|8975.3|8973.8|8975.8|8974.3|8974.8|8973.3|194
1687999500000|2023-06-29 00:45:00|8975.4|8973.9|8976|8974.5|8976.1|8974.6|8975.2|8973.7|120
1687999800000|2023-06-29 00:50:00|8976.1|8974.6|8974.4|8972.9|8976.9|8975.4|8973.5|8972|126
1688000100000|2023-06-29 00:55:00|8974.2|8972.7|8972.6|8971.1|8974.8|8973.3|8971.7|8970.2|145
1688000400000|2023-06-29 01:00:00|8972.5|8971|8972.2|8970.7|8972.9|8971.4|8971.8|8970.3|174
1688000700000|2023-06-29 01:05:00|8972.1|8970.6|8971.6|8970.1|8973.1|8971.6|8971.5|8970|212
1688001000000|2023-06-29 01:10:00|8971.7|8970.2|8971.4|8969.9|8972.2|8970.3|8970.7|8969.2|222
1688001300000|2023-06-29 01:15:00|8971.3|8969.8|8967.9|8966.4|8971.6|8970.1|8967.3|8965.8|323
1688001600000|2023-06-29 01:20:00|8967.8|8966.3|8967|8965.5|8969|8967.5|8966.8|8965.3|358
1688001900000|2023-06-29 01:25:00|8967.1|8965.6|8967.5|8966|8967.5|8966|8966.4|8964.9|360
1688002200000|2023-06-29 01:30:00|8967.6|8966.1|8968|8966.5|8968.5|8967|8967.1|8965.3|398
1688002500000|2023-06-29 01:35:00|8968.1|8966.6|8968.3|8966.8|8968.5|8967|8967.3|8965.8|188
1688002800000|2023-06-29 01:40:00|8968.2|8966.7|8970.5|8969|8970.5|8969|8967.5|8966|136
1688003100000|2023-06-29 01:45:00|8970.6|8969.1|8970.4|8968.9|8971.8|8970.3|8969.6|8968.1|190
1688003400000|2023-06-29 01:50:00|8970.3|8968.8|8970.7|8969.2|8970.8|8969.3|8969.2|8967.7|335
1688003700000|2023-06-29 01:55:00|8970.8|8969.3|8974|8972.5|8974.2|8972.7|8970.8|8969.3|224
1688004000000|2023-06-29 02:00:00|8974.2|8972.7|8978.5|8977|8978.6|8977.1|8974.1|8972.6|165
1688004300000|2023-06-29 02:05:00|8978.6|8977.1|8979.2|8977.7|8979.9|8978.4|8978.3|8976.8|157
1688004600000|2023-06-29 02:10:00|8979.4|8977.9|8980|8978.5|8980.4|8978.9|8978.7|8977.2|258
1688004900000|2023-06-29 02:15:00|8980.1|8978.6|8979.7|8978.2|8980.9|8979.4|8979.4|8977.9|218
1688005200000|2023-06-29 02:20:00|8979.3|8977.8|8978.6|8977.1|8979.4|8977.9|8977.9|8976.4|157
1688005500000|2023-06-29 02:25:00|8978.4|8976.9|8977.7|8976.2|8978.6|8977.1|8977.1|8975.6|110
1688005800000|2023-06-29 02:30:00|8977.9|8976.4|8977.6|8976.1|8978.4|8976.9|8977.2|8975.7|163
1688006100000|2023-06-29 02:35:00|8977.7|8976.2|8978.8|8977.3|8978.9|8977.4|8977.5|8976|125
1688006400000|2023-06-29 02:40:00|8978.7|8977.2|8978.9|8977.4|8979.3|8977.8|8978.6|8977.1|83
1688006700000|2023-06-29 02:45:00|8978.8|8977.3|8979|8977.5|8979.2|8977.7|8978.6|8977.1|132
1688007000000|2023-06-29 02:50:00|8978.9|8977.4|8979.2|8977.7|8980.2|8978.7|8978.8|8977.3|91
1688007300000|2023-06-29 02:55:00|8979.3|8977.8|8982.8|8981.3|8983.2|8981.7|8979|8977.5|157
1688007600000|2023-06-29 03:00:00|8982.9|8981.4|8981.6|8980.1|8983.2|8981.7|8981.2|8979.7|133
1688007900000|2023-06-29 03:05:00|8981.5|8980|8984.4|8982.9|8984.7|8983.2|8981.4|8979.9|191
1688008200000|2023-06-29 03:10:00|8984.5|8983|8983|8981.5|8984.7|8983.2|8982.4|8980.9|271
1688008500000|2023-06-29 03:15:00|8983.1|8981.6|8983.5|8982|8983.9|8982.4|8982.8|8981.3|210
1688008800000|2023-06-29 03:20:00|8983.6|8982.1|8982.3|8980.8|8984.2|8982.7|8981.8|8980.3|152
1688009100000|2023-06-29 03:25:00|8982.4|8980.9|8983.1|8981.6|8983.6|8982.1|8982.1|8980.6|174
1688009400000|2023-06-29 03:30:00|8983.3|8981.8|8983.6|8982.1|8984|8982.5|8982.9|8981.4|108
1688009700000|2023-06-29 03:35:00|8983.7|8982.2|8985.3|8983.8|8985.5|8984|8983.7|8982.2|137
1688010000000|2023-06-29 03:40:00|8985.2|8983.7|8984.5|8983|8985.3|8983.8|8984.2|8982.7|154
1688010300000|2023-06-29 03:45:00|8984.9|8983.4|8985.4|8983.9|8985.5|8984|8983.7|8982.2|89
1688010600000|2023-06-29 03:50:00|8985.3|8983.8|8984.2|8982.7|8985.3|8983.8|8983.8|8982.3|114
1688010900000|2023-06-29 03:55:00|8984.3|8982.8|8982.2|8980.7|8984.3|8982.8|8981.9|8980.4|128
1688011200000|2023-06-29 04:00:00|8982.1|8980.6|8982.9|8981.4|8984|8982.5|8982|8980.5|149
1688011500000|2023-06-29 04:05:00|8983|8981.5|8982.9|8981.4|8983.4|8981.9|8982.8|8981.3|85
1688011800000|2023-06-29 04:10:00|8983|8981.5|8982.7|8981.2|8983.1|8981.6|8982.1|8980.6|137
1688012100000|2023-06-29 04:15:00|8982.8|8981.3|8983.5|8982|8983.6|8982.1|8982.8|8981.3|74
1688012400000|2023-06-29 04:20:00|8983.6|8982.1|8983.1|8981.6|8984|8982.5|8982.8|8981.3|100
1688012700000|2023-06-29 04:25:00|8983.2|8981.7|8981.6|8980.1|8983.3|8981.8|8981.6|8980.1|96
1688013000000|2023-06-29 04:30:00|8981.7|8980.2|8982.5|8981|8983.1|8981.6|8981.7|8980.2|82
1688013300000|2023-06-29 04:35:00|8982.6|8981.1|8981.6|8980.1|8982.7|8981.2|8981.5|8980|67
1688013600000|2023-06-29 04:40:00|8981.7|8980.2|8982|8980.5|8982|8980.5|8981.3|8979.8|36
1688013900000|2023-06-29 04:45:00|8981.9|8980.4|8983.4|8981.9|8983.6|8982.1|8981.5|8980|90
1688014200000|2023-06-29 04:50:00|8983.3|8981.8|8983.8|8982.3|8983.8|8982.3|8983.2|8981.7|78
1688014500000|2023-06-29 04:55:00|8983.7|8982.2|8986.4|8984.9|8988|8986.5|8983.7|8982.2|209
1688014800000|2023-06-29 05:00:00|8986.2|8984.7|8987.2|8985.7|8987.7|8986.2|8986.2|8984.7|159
1688015100000|2023-06-29 05:05:00|8987.1|8985.6|8985.7|8984.2|8987.1|8985.6|8984.9|8983.4|132
1688015400000|2023-06-29 05:10:00|8985.8|8984.3|8987.8|8986.3|8989.6|8988.1|8985.3|8983.8|124
1688015700000|2023-06-29 05:15:00|8988|8986.5|8986.4|8984.9|8988.2|8986.7|8986.4|8984.9|154
1688016000000|2023-06-29 05:20:00|8986.5|8985|8987.4|8985.9|8987.6|8986.1|8986.4|8984.9|111
1688016300000|2023-06-29 05:25:00|8987.3|8985.8|8985.9|8984.4|8987.4|8985.9|8985|8983.5|112
1688016600000|2023-06-29 05:30:00|8986|8984.5|8983.3|8981.8|8986.8|8985.3|8982.8|8981.3|251
1688016900000|2023-06-29 05:35:00|8983.2|8981.7|8981.7|8980.2|8983.2|8981.7|8981.3|8979.8|153
1688017200000|2023-06-29 05:40:00|8981.8|8980.3|8985.8|8984.3|8986.1|8984.6|8981.3|8979.8|164
1688017500000|2023-06-29 05:45:00|8985.9|8984.4|8986.9|8985.4|8987.2|8985.7|8985.4|8983.9|207
1688017800000|2023-06-29 05:50:00|8986.7|8985.2|8985.5|8984|8986.8|8985.3|8984.8|8983.3|134
1688018100000|2023-06-29 05:55:00|8985.6|8984.1|8982.7|8981.2|8985.6|8984.1|8982.6|8981.1|227
1688018400000|2023-06-29 06:00:00|8982.4|8980.9|8982.1|8980.6|8983.7|8982.2|8981.6|8980.1|257
1688018700000|2023-06-29 06:05:00|8982.2|8980.7|8982.1|8980.6|8983.3|8981.8|8981.2|8979.7|270
1688019000000|2023-06-29 06:10:00|8982|8980.5|8984.8|8983.3|8985|8983.5|8981.4|8979.9|243
1688019300000|2023-06-29 06:15:00|8984.7|8983.2|8987.8|8986.3|8988.5|8987|8984.6|8983.1|202
1688019600000|2023-06-29 06:20:00|8987.7|8986.2|8988.7|8987.2|8989.2|8987.7|8987.2|8985.7|181
1688019900000|2023-06-29 06:25:00|8988.8|8987.3|8986.3|8984.8|8989.1|8987.6|8986.2|8984.7|278
1688020200000|2023-06-29 06:30:00|8986.6|8985.1|8989.2|8987.7|8989.3|8987.8|8986.4|8984.9|243
1688020500000|2023-06-29 06:35:00|8989.3|8987.8|8986.1|8984.6|8990.8|8989.3|8985.3|8983.8|243
1688020800000|2023-06-29 06:40:00|8986|8984.5|8986.3|8984.8|8986.4|8984.9|8984.9|8983.4|246
1688021100000|2023-06-29 06:45:00|8986.9|8985.4|8984.5|8983|8988.4|8986.9|8983.1|8981.6|173
1688021400000|2023-06-29 06:50:00|8984.6|8983.1|8986.4|8984.9|8986.4|8984.9|8984|8982.5|149
1688021700000|2023-06-29 06:55:00|8986.5|8985|8987.2|8985.7|8988.2|8986.7|8984.7|8983.2|225
1688022000000|2023-06-29 07:00:00|8987.7|8986.2|8984.2|8982.7|8987.7|8986.2|8982.2|8980.7|572
1688022300000|2023-06-29 07:05:00|8984.4|8982.9|8984.2|8982.7|8985.8|8984.3|8983.6|8982.1|264
1688022600000|2023-06-29 07:10:00|8984.4|8982.9|8984.2|8982.7|8985.3|8983.8|8982.8|8981.3|254
1688022900000|2023-06-29 07:15:00|8984.4|8982.9|8979.3|8977.8|8985.2|8983.7|8978.4|8976.9|355
1688023200000|2023-06-29 07:20:00|8979.4|8977.9|8981.1|8979.6|8981.7|8980.2|8979|8977.5|287
1688023500000|2023-06-29 07:25:00|8981|8979.5|8980.1|8978.6|8982.2|8980.7|8980.1|8978.6|273
1688023800000|2023-06-29 07:30:00|8980|8978.5|8979.1|8977.6|8981.1|8979.6|8977.6|8976.1|235
1688024100000|2023-06-29 07:35:00|8979.2|8977.7|8977.3|8975.8|8979.8|8978.3|8974.6|8973.1|305
1688024400000|2023-06-29 07:40:00|8977.4|8975.9|8975|8973.5|8980.7|8979.2|8975|8973.5|253
1688024700000|2023-06-29 07:45:00|8975.1|8973.6|8976|8974.5|8976.3|8974.8|8974.1|8972.6|207
1688025000000|2023-06-29 07:50:00|8976.1|8974.6|8976.6|8975.1|8979.6|8978.1|8976|8974.5|222
1688025300000|2023-06-29 07:55:00|8976.5|8975|8975.3|8973.8|8976.5|8975|8972.2|8970.7|257
1688025600000|2023-06-29 08:00:00|8975|8973.5|8974.6|8973.1|8977.9|8976.4|8974.3|8972.8|410
1688025900000|2023-06-29 08:05:00|8974.7|8973.2|8973.3|8971.8|8975.7|8974.2|8972.6|8971.1|286
1688026200000|2023-06-29 08:10:00|8973.2|8971.7|8975.5|8974|8975.6|8974.1|8973|8971.5|279
1688026500000|2023-06-29 08:15:00|8975.4|8973.9|8972.8|8971.3|8975.6|8974.1|8971.5|8970|379
1688026800000|2023-06-29 08:20:00|8972.7|8971.2|8972.7|8971.2|8975.5|8974|8971.5|8970|296
1688027100000|2023-06-29 08:25:00|8973|8971.5|8969.8|8968.3|8973.1|8971.6|8969|8967.5|294
1688027400000|2023-06-29 08:30:00|8969.9|8968.4|8970.8|8969.3|8974.8|8973.3|8969.9|8968.4|379
1688027700000|2023-06-29 08:35:00|8970.9|8969.4|8969.2|8967.7|8970.9|8969.4|8967.8|8966.3|264
1688028000000|2023-06-29 08:40:00|8969.1|8967.6|8970.3|8968.8|8971.4|8969.9|8967.9|8966.4|212
1688028300000|2023-06-29 08:45:00|8970.4|8968.9|8971.4|8969.9|8975.1|8973.6|8970.3|8968.8|266
1688028600000|2023-06-29 08:50:00|8971.5|8970|8971.4|8969.9|8972.3|8970.8|8970|8968.5|163
1688028900000|2023-06-29 08:55:00|8971.5|8970|8969.4|8967.9|8971.9|8970.4|8968.6|8967.1|279
1688029200000|2023-06-29 09:00:00|8969.2|8967.7|8974.1|8972.6|8974.1|8972.6|8969.2|8967.7|195
1688029500000|2023-06-29 09:05:00|8974|8972.5|8973.8|8972.3|8974.7|8973.2|8971.5|8970|207
1688029800000|2023-06-29 09:10:00|8973.9|8972.4|8974.1|8972.6|8974.2|8972.7|8972.4|8970.9|201
1688030100000|2023-06-29 09:15:00|8974.2|8972.7|8973.8|8972.3|8976.4|8974.9|8973|8971.5|177
1688030400000|2023-06-29 09:20:00|8973.9|8972.4|8974.3|8972.8|8976.5|8975|8972.8|8971.3|197
1688030700000|2023-06-29 09:25:00|8974.4|8972.9|8976|8974.5|8976.8|8975.3|8974.4|8972.9|180
1688031000000|2023-06-29 09:30:00|8976.2|8974.7|8971.9|8970.4|8977.4|8975.9|8971.9|8970.4|196
1688031300000|2023-06-29 09:35:00|8971.8|8970.3|8970.8|8969.3|8973.5|8972|8970.2|8968.7|162
1688031600000|2023-06-29 09:40:00|8970.9|8969.4|8969.4|8967.9|8971.6|8970.1|8968.1|8966.6|196
1688031900000|2023-06-29 09:45:00|8969.5|8968|8971.6|8970.1|8971.7|8970.2|8969.4|8967.9|186
1688032200000|2023-06-29 09:50:00|8972.1|8970.6|8965.4|8963.9|8972.2|8970.7|8964.9|8963.4|117
1688032500000|2023-06-29 09:55:00|8965.2|8963.7|8966.1|8964.6|8967|8965.5|8962.9|8961.4|214
1688032800000|2023-06-29 10:00:00|8966|8964.5|8965.7|8964.2|8966.7|8965.2|8964.8|8963.3|188
1688033100000|2023-06-29 10:05:00|8965.8|8964.3|8966.1|8964.6|8966.7|8965.2|8965.1|8963.6|233
1688033400000|2023-06-29 10:10:00|8966|8964.5|8963.4|8961.9|8966.8|8965.3|8963.3|8961.8|127
1688033700000|2023-06-29 10:15:00|8963.5|8962|8958.4|8956.9|8963.7|8962.2|8956.7|8955.2|179
1688034000000|2023-06-29 10:20:00|8958.5|8957|8958.5|8957|8960.4|8958.9|8958|8956.5|161
1688034300000|2023-06-29 10:25:00|8958.4|8956.9|8960.3|8958.8|8960.4|8958.9|8957.3|8955.8|173
1688034600000|2023-06-29 10:30:00|8960.2|8958.7|8957.7|8956.2|8960.3|8958.8|8957.7|8956.2|202
1688034900000|2023-06-29 10:35:00|8957.8|8956.3|8959.8|8958.3|8960.5|8959|8957.6|8956.1|219
1688035200000|2023-06-29 10:40:00|8959.9|8958.4|8960.4|8958.9|8961.7|8960.2|8959.5|8958|146
1688035500000|2023-06-29 10:45:00|8960.5|8959|8961.6|8960.1|8962.2|8960.7|8960.3|8958.8|114
1688035800000|2023-06-29 10:50:00|8961|8959.5|8959.9|8958.4|8961.2|8959.7|8959.2|8957.7|144
1688036100000|2023-06-29 10:55:00|8959.5|8958|8957.3|8955.8|8960.9|8959.4|8957.2|8955.7|240
1688036400000|2023-06-29 11:00:00|8957.4|8955.9|8956.7|8955.2|8958.1|8956.6|8955.4|8953.9|256
1688036700000|2023-06-29 11:05:00|8956.8|8955.3|8956.6|8955.1|8958.5|8957|8956|8954.5|199
1688037000000|2023-06-29 11:10:00|8956.5|8955|8955.8|8954.3|8957|8955.5|8954.4|8952.9|259
1688037300000|2023-06-29 11:15:00|8955.9|8954.4|8953.8|8952.3|8956.7|8955.2|8953.5|8952|167
1688037600000|2023-06-29 11:20:00|8953.9|8952.4|8953.1|8951.6|8954.8|8953.3|8952.3|8950.8|186
1688037900000|2023-06-29 11:25:00|8953.2|8951.7|8950.2|8948.7|8953.2|8951.7|8948.3|8946.8|203
1688038200000|2023-06-29 11:30:00|8950.3|8948.8|8949.4|8947.9|8952.5|8951|8948.8|8947.3|242
1688038500000|2023-06-29 11:35:00|8949.3|8947.8|8949|8947.5|8949.9|8948.4|8947.8|8946.3|252
1688038800000|2023-06-29 11:40:00|8949.1|8947.6|8949.5|8948|8950.6|8949.1|8948.7|8947.2|222
1688039100000|2023-06-29 11:45:00|8949.6|8948.1|8946.6|8945.1|8949.7|8948.2|8944.3|8942.8|266
1688039400000|2023-06-29 11:50:00|8946.7|8945.2|8946.2|8944.7|8947.5|8946|8945.2|8943.7|208
1688039700000|2023-06-29 11:55:00|8946.1|8944.6|8945.6|8944.1|8946.3|8944.8|8944.3|8942.8|198
1688040000000|2023-06-29 12:00:00|8945.7|8944.2|8948.3|8946.8|8948.4|8946.9|8945.7|8944.2|283
1688040300000|2023-06-29 12:05:00|8948.2|8946.7|8945.5|8944|8950.4|8948.9|8945.2|8943.7|203
1688040600000|2023-06-29 12:10:00|8945.6|8944.1|8950|8948.5|8950.3|8948.8|8945|8943.5|183
1688040900000|2023-06-29 12:15:00|8949.9|8948.4|8946.3|8944.8|8950|8948.5|8945.6|8944.1|220
1688041200000|2023-06-29 12:20:00|8946.5|8945|8950.4|8948.9|8952.1|8950.6|8946.5|8945|285
1688041500000|2023-06-29 12:25:00|8950.3|8948.8|8953.5|8948.7|8953.5|8950.9|8949.7|8947.5|340
1688041800000|2023-06-29 12:30:00|8952.9|8950.1|8976.9|8975.4|8980|8978.5|8952.5|8949.4|1299
1688042100000|2023-06-29 12:35:00|8977.1|8975.6|8970.7|8969.2|8981.5|8980|8970.7|8969.2|792
1688042400000|2023-06-29 12:40:00|8970.9|8969.4|8971.4|8969.9|8976.7|8975.2|8969.2|8967.7|573
1688042700000|2023-06-29 12:45:00|8971.5|8970|8974.7|8973.2|8975|8973.5|8970|8968.5|571
1688043000000|2023-06-29 12:50:00|8974.8|8973.3|8983.5|8982|8983.5|8982|8974.5|8973|515
1688043300000|2023-06-29 12:55:00|8983.6|8982.1|8984|8982.5|8988.6|8987.1|8983.3|8981.8|677
1688043600000|2023-06-29 13:00:00|8983.9|8982.4|8984.9|8983.4|8993.5|8992|8983.5|8982|668
1688043900000|2023-06-29 13:05:00|8984.8|8983.3|8983|8981.5|8985.1|8983.6|8977.3|8975.8|583
1688044200000|2023-06-29 13:10:00|8982.9|8981.4|8989.1|8987.6|8989.9|8988.4|8982.7|8981.2|497
1688044500000|2023-06-29 13:15:00|8989.2|8987.7|8985.7|8984.2|8992|8990.5|8984.5|8983|441
1688044800000|2023-06-29 13:20:00|8985.5|8984|8986.9|8985.4|8987|8985.5|8984|8982.5|414
1688045100000|2023-06-29 13:25:00|8986.8|8985.3|8992.6|8991.1|8993.5|8992|8986.8|8985.3|352
1688045400000|2023-06-29 13:30:00|8992.8|8991.3|8988.5|8987|8997.5|8996|8988.1|8986.6|544
1688045700000|2023-06-29 13:35:00|8988.6|8987.1|8995.2|8993.7|8995.2|8993.7|8987.6|8986.1|409
1688046000000|2023-06-29 13:40:00|8995.3|8993.8|9000.8|8999.3|9002.4|9000.9|8993.6|8992.1|534
1688046300000|2023-06-29 13:45:00|9000.7|8999.2|8995.3|8993.8|9002.6|9001.1|8994.6|8993.1|486
1688046600000|2023-06-29 13:50:00|8995.2|8993.7|8996.5|8995|8998.7|8997.2|8993.9|8992.4|432
1688046900000|2023-06-29 13:55:00|8996.4|8994.9|8992.8|8990.4|8997.4|8995.9|8991|8989.5|367
1688047200000|2023-06-29 14:00:00|8992|8990.5|8988.2|8986.7|8992|8990.5|8986.2|8984.7|553
1688047500000|2023-06-29 14:05:00|8987.9|8986.4|8987.7|8986.2|8990.4|8988.9|8986.4|8984.9|512
1688047800000|2023-06-29 14:10:00|8987.8|8986.3|8980.4|8978.9|8988.8|8987.3|8980.3|8978.8|577
1688048100000|2023-06-29 14:15:00|8980.2|8978.7|8984.8|8983.3|8985.3|8983.8|8977|8975.5|497
1688048400000|2023-06-29 14:20:00|8984.7|8983.2|8983.7|8982.2|8985.8|8984.3|8981.8|8980.3|506
1688048700000|2023-06-29 14:25:00|8983.8|8982.3|8984.6|8983.1|8984.9|8983.4|8979.5|8978|460
1688049000000|2023-06-29 14:30:00|8984.5|8983|8987.5|8986|8989.1|8987.6|8983.7|8982.2|561
1688049300000|2023-06-29 14:35:00|8987.6|8986.1|8984.5|8983|8990.7|8989.2|8983.5|8982|484
1688049600000|2023-06-29 14:40:00|8984.6|8983.1|8982.8|8981.3|8985.2|8983.7|8979.5|8978|497
1688049900000|2023-06-29 14:45:00|8982.7|8981.2|8976.7|8975.2|8985.4|8983.9|8976.7|8975.2|500
1688050200000|2023-06-29 14:50:00|8976.5|8975|8971.3|8969.8|8976.5|8975|8968.8|8967.3|573
1688050500000|2023-06-29 14:55:00|8971.1|8969.6|8970.4|8968.9|8976.5|8975|8969.6|8968.1|497
1688050800000|2023-06-29 15:00:00|8970.5|8969|8970|8968.5|8975|8973.5|8969.7|8968.2|472
1688051100000|2023-06-29 15:05:00|8969.9|8968.4|8975.9|8974.4|8975.9|8974.4|8969.8|8968.3|323
1688051400000|2023-06-29 15:10:00|8975.8|8974.3|8976.8|8975.3|8978.4|8976.9|8974.1|8972.6|312
1688051700000|2023-06-29 15:15:00|8976.7|8975.2|8976.2|8974.7|8977.7|8976.2|8975.4|8973.9|369
1688052000000|2023-06-29 15:20:00|8976.3|8974.8|8975.5|8974|8978.8|8977.3|8975.4|8973.9|435
1688052300000|2023-06-29 15:25:00|8975.6|8974.1|8977.9|8976.4|8979.7|8978.2|8975.4|8973.9|336
1688052600000|2023-06-29 15:30:00|8978.1|8976.6|8980.9|8979.4|8981|8979.5|8978.1|8976.6|398
1688052900000|2023-06-29 15:35:00|8981.2|8979.7|8983.5|8982|8984.1|8982.6|8981.2|8979.7|402
1688053200000|2023-06-29 15:40:00|8983.6|8982.1|8981.6|8980.1|8984|8982.5|8981.6|8980.1|290
1688053500000|2023-06-29 15:45:00|8982.5|8981|8984|8982.5|8984.5|8983|8981.9|8980.4|253
1688053800000|2023-06-29 15:50:00|8984.1|8982.6|8983.5|8982|8986.5|8985|8982.8|8981.3|213
1688054100000|2023-06-29 15:55:00|8983.4|8981.9|8985.7|8984.2|8985.7|8984.2|8981.4|8979.9|264
1688054400000|2023-06-29 16:00:00|8985.9|8984.4|8986.1|8984.6|8988.2|8986.7|8984.4|8982.9|286
1688054700000|2023-06-29 16:05:00|8986.2|8984.7|8986|8984.5|8989.4|8987.9|8985.8|8984.3|158
1688055000000|2023-06-29 16:10:00|8986.1|8984.6|8986.7|8985.2|8987|8985.5|8984.5|8983|152
1688055300000|2023-06-29 16:15:00|8986.8|8985.3|8985|8983.5|8987.6|8986.1|8984.6|8983.1|246
1688055600000|2023-06-29 16:20:00|8984.9|8983.4|8985.3|8983.8|8986.5|8985|8984.6|8983.1|316
1688055900000|2023-06-29 16:25:00|8985.4|8983.9|8988|8986.5|8988.1|8986.6|8984.9|8983.4|278
1688056200000|2023-06-29 16:30:00|8987.4|8985.9|8987|8985.5|8988.3|8986.8|8985.9|8984.4|201
1688056500000|2023-06-29 16:35:00|8986.9|8985.4|8986.2|8984.7|8987|8985.5|8985.3|8983.8|146
1688056800000|2023-06-29 16:40:00|8986.1|8984.6|8986.1|8984.6|8986.5|8985|8984|8982.5|161
1688057100000|2023-06-29 16:45:00|8986|8984.5|8988|8986.5|8989.3|8987.8|8986|8984.5|241
1688057400000|2023-06-29 16:50:00|8987.9|8986.4|8987.9|8986.4|8988.1|8986.6|8986.4|8984.9|365
1688057700000|2023-06-29 16:55:00|8987.8|8986.3|8990.4|8988.9|8991.2|8989.7|8986.6|8985.1|252
1688058000000|2023-06-29 17:00:00|8990.3|8988.8|8989.5|8988|8991.6|8990.1|8988.8|8987.3|238
1688058300000|2023-06-29 17:05:00|8989.9|8988.4|8987.8|8986.3|8990.4|8988.9|8987.6|8986.1|190
1688058600000|2023-06-29 17:10:00|8987.9|8986.4|8988.8|8987.3|8989|8987.5|8987.3|8985.8|240
1688058900000|2023-06-29 17:15:00|8988.7|8987.2|8990.6|8989.1|8991.5|8990|8988.2|8986.7|298
1688059200000|2023-06-29 17:20:00|8990.5|8989|8991.3|8989.8|8991.5|8990|8989.4|8987.9|192
1688059500000|2023-06-29 17:25:00|8991.4|8989.9|8988.9|8987.4|8991.6|8990.1|8988.2|8986.7|241
1688059800000|2023-06-29 17:30:00|8989|8987.5|8988.6|8987.1|8989.2|8987.7|8988.1|8986.6|163
1688060100000|2023-06-29 17:35:00|8988.7|8987.2|8988.9|8987.4|8989.5|8988|8988.2|8986.7|111
1688060400000|2023-06-29 17:40:00|8988.8|8987.3|8990.7|8989.2|8990.9|8989.4|8988.1|8986.6|185
1688060700000|2023-06-29 17:45:00|8989.9|8988.4|8990.3|8988.8|8990.9|8989.4|8989.2|8987.7|137
1688061000000|2023-06-29 17:50:00|8990.5|8989|8991.9|8990.4|8992.2|8990.7|8990.5|8989|118
1688061300000|2023-06-29 17:55:00|8991.6|8990.1|8991.8|8990.3|8993|8991.5|8991.4|8989.9|113
1688061600000|2023-06-29 18:00:00|8991.7|8990.2|8994.5|8993|8994.6|8993.1|8991.6|8990.1|184
1688061900000|2023-06-29 18:05:00|8994.7|8993.2|8995.6|8994.1|8996|8994.5|8994.3|8992.8|164
1688062200000|2023-06-29 18:10:00|8995.7|8994.2|8993.1|8991.6|8995.9|8994.4|8992.8|8991.3|181
1688062500000|2023-06-29 18:15:00|8993|8991.5|8994.1|8992.6|8994.1|8992.6|8991.4|8989.9|212
1688062800000|2023-06-29 18:20:00|8994|8992.5|8993|8991.5|8994.1|8992.6|8991.7|8990.2|213
1688063100000|2023-06-29 18:25:00|8993.5|8992|8994.3|8992.8|8995.7|8994.2|8993.4|8991.9|176
1688063400000|2023-06-29 18:30:00|8994.4|8992.9|8994.1|8992.6|8995.1|8993.6|8993.5|8992|179
1688063700000|2023-06-29 18:35:00|8994.2|8992.7|8992.9|8991.4|8994.2|8992.7|8992.3|8990.8|156
1688064000000|2023-06-29 18:40:00|8993|8991.5|8993.4|8991.9|8994|8992.5|8992.9|8991.4|118
1688064300000|2023-06-29 18:45:00|8993.5|8992|8996.1|8994.6|8996.1|8994.6|8993.4|8991.9|133
1688064600000|2023-06-29 18:50:00|8996.2|8994.7|8997.9|8996.4|8998.3|8996.8|8995.8|8994.3|116
1688064900000|2023-06-29 18:55:00|8997.7|8996.2|8998.9|8997.4|8999.3|8997.8|8996.6|8995.1|211
1688065200000|2023-06-29 19:00:00|8998.8|8997.3|8997.8|8996.3|9000.5|8999|8997.7|8996.2|158
1688065500000|2023-06-29 19:05:00|8997.5|8996|8997.6|8996.1|8998|8996.5|8996.4|8994.9|189
1688065800000|2023-06-29 19:10:00|8997.7|8996.2|8997.6|8996.1|8997.9|8996.4|8996.9|8995.4|96
1688066100000|2023-06-29 19:15:00|8997.7|8996.2|8996.6|8995.1|8998.1|8996.6|8996.5|8995|171
1688066400000|2023-06-29 19:20:00|8996.5|8995|8996.7|8995.2|8997.8|8996.3|8996.4|8994.9|80
1688066700000|2023-06-29 19:25:00|8996.6|8995.1|8995.6|8994.1|8996.6|8995.1|8994.7|8993.2|140
1688067000000|2023-06-29 19:30:00|8995.5|8994|8995.5|8994|8996.2|8994.7|8995.4|8993.9|87
1688067300000|2023-06-29 19:35:00|8995.4|8993.9|8995.9|8994.4|8996|8994.5|8994.9|8993.4|78
1688067600000|2023-06-29 19:40:00|8995.8|8994.3|8995.9|8994.4|8996.2|8994.7|8994.8|8993.3|101
1688067900000|2023-06-29 19:45:00|8996.1|8994.6|8996.6|8995.1|8997.5|8996|8995.3|8993.8|101
1688068200000|2023-06-29 19:50:00|8996.8|8995.3|8997.5|8996|8997.9|8996.4|8996.8|8995.3|101
1688068500000|2023-06-29 19:55:00|8997.4|8995.9|8998|8996.5|8998.4|8996.9|8996.5|8995|95
1688068800000|2023-06-29 20:00:00|8998.1|8996.6|8998|8996.5|8998.6|8997.1|8997.6|8996.1|141
1688069100000|2023-06-29 20:05:00|8997.9|8996.4|8996|8994.5|8998|8996.5|8995.8|8994.3|111
1688069400000|2023-06-29 20:10:00|8996.2|8994.7|8996.1|8994.6|8996.3|8994.8|8995.1|8993.6|179
1688069700000|2023-06-29 20:15:00|8996.2|8994.7|8996.7|8995.2|8996.7|8995.2|8996.2|8994.7|141
1688070000000|2023-06-29 20:20:00|8997.1|8995.6|8997.3|8995.8|8997.3|8995.8|8996.3|8994.8|56
1688070300000|2023-06-29 20:25:00|8997.2|8995.7|8997.4|8995.9|8997.5|8996|8996.9|8995.4|116
1688070600000|2023-06-29 20:30:00|8997.3|8995.8|8995.9|8994.4|8997.5|8995.8|8995.9|8994|125
1688070900000|2023-06-29 20:35:00|8995.8|8994.3|8996.3|8993.9|8996.4|8994.4|8994.9|8992.9|112
1688071200000|2023-06-29 20:40:00|8996.1|8994.6|8996.3|8994.8|8996.6|8995|8995.8|8993.8|98
1688071500000|2023-06-29 20:45:00|8996.4|8994.9|8997.2|8994.8|8997.3|8994.9|8996.2|8994.3|43
1688071800000|2023-06-29 20:50:00|8997.1|8994.7|8996.9|8994.5|8997.2|8995.3|8996.5|8994.1|42
1688072100000|2023-06-29 20:55:00|8997.6|8993.7|8997.3|8992.1|8998.5|8994.6|8997.1|8991.3|149
1688072400000|2023-06-29 21:00:00|8996.9|8990.4|8995.5|8989|8998.5|8992|8995.3|8988.8|8
1688072700000|2023-06-29 21:05:00|8995.4|8988.9|8996.2|8989.7|8996.9|8990.4|8995.4|8988.9|15
1688073000000|2023-06-29 21:10:00|8996.1|8989.6|8996.1|8989.6|8996.2|8989.7|8996.1|8989.6|3
1688073300000|2023-06-29 21:15:00|8996.3|8989.8|8996.4|8989.9|8996.4|8989.9|8996.3|8989.8|6
1688073600000|2023-06-29 21:20:00|8996.3|8989.8|8997.2|8990.7|8997.6|8991.1|8996|8989.5|8
1688073900000|2023-06-29 21:25:00|8997.3|8990.8|8997.4|8990.9|8997.4|8990.9|8997|8990.5|7
1688074200000|2023-06-29 21:30:00|8997.5|8991|8997|8990.5|8997.5|8991|8996.9|8990.4|17
1688074500000|2023-06-29 21:35:00|8996.9|8990.4|8998.3|8991.8|8999.1|8992.6|8996.9|8990.4|35
1688074800000|2023-06-29 21:40:00|8998.4|8991.9|8994.2|8987.7|8998.8|8992.3|8992.8|8986.3|50
1688075100000|2023-06-29 21:45:00|8993.9|8987.4|8998.2|8991.7|8998.2|8991.7|8993.1|8986.6|31
1688075400000|2023-06-29 21:50:00|8998.3|8991.8|8998.3|8991.8|8998.3|8991.8|8998.1|8991.6|7
1688075700000|2023-06-29 21:55:00|8998.2|8991.7|8998.3|8991.8|8998.5|8992|8997.9|8991.4|41
1688076000000|2023-06-29 22:00:00|8997.5|8991|8995.9|8992|8998.4|8993.7|8995.9|8990.6|132
1688076300000|2023-06-29 22:05:00|8995.2|8992.8|8995.9|8993.5|8996.4|8994|8995.2|8992.8|46
1688076600000|2023-06-29 22:10:00|8995.7|8993.3|8995.4|8993|8996.3|8993.9|8994.5|8992.6|55
1688076900000|2023-06-29 22:15:00|8995.3|8992.9|8995.5|8993.1|8996.8|8994.4|8995.3|8992.9|160
1688077200000|2023-06-29 22:20:00|8995.4|8993|8995.3|8992.9|8995.4|8993|8994.8|8992.4|123
1688077500000|2023-06-29 22:25:00|8995.2|8992.8|8995.1|8992.7|8995.4|8993|8994.8|8992.4|229
1688077800000|2023-06-29 22:30:00|8995.3|8992.9|8995|8992.6|8995.7|8993.3|8994.7|8992.3|150
1688078100000|2023-06-29 22:35:00|8995.1|8992.7|8995.2|8992.8|8995.3|8992.9|8994.9|8992.5|361
1688078400000|2023-06-29 22:40:00|8995.1|8992.7|8995.4|8993.9|8995.5|8994|8994.9|8992.5|271
1688078700000|2023-06-29 22:45:00|8995.3|8993.8|8994.4|8992.9|8995.6|8994.1|8994.2|8992.3|44
1688079000000|2023-06-29 22:50:00|8994.5|8993|8995.8|8993.4|8995.8|8993.5|8994.3|8992.8|53
1688079300000|2023-06-29 22:55:00|8995.6|8993.2|8995.3|8993.8|8996|8994.1|8995|8993.1|47
1688079600000|2023-06-29 23:00:00|8995.4|8993.9|8995.3|8993.8|8995.9|8994.4|8995.2|8993.7|44
1688079900000|2023-06-29 23:05:00|8995.4|8993.9|8994.5|8993|8995.4|8993.9|8994.1|8992.6|95
1688080200000|2023-06-29 23:10:00|8994.4|8992.9|8994.5|8993|8994.6|8993.1|8993.4|8991.9|50
1688080500000|2023-06-29 23:15:00|8994.4|8992.9|8994.5|8993|8994.7|8993.2|8994.3|8992.8|36
1688080800000|2023-06-29 23:20:00|8994.4|8992.9|8993.8|8992.3|8994.7|8993.2|8993.4|8991.9|45
1688081100000|2023-06-29 23:25:00|8993.9|8992.4|8993.9|8992.4|8994|8992.5|8993.8|8992.3|36
1688081400000|2023-06-29 23:30:00|8994|8992.5|8994.3|8992.8|8995.7|8994.2|8993.9|8992.3|53
1688081700000|2023-06-29 23:35:00|8994.4|8992.9|8994.2|8992.7|8994.6|8993.1|8994.1|8992.6|66
1688082000000|2023-06-29 23:40:00|8994.3|8992.8|8993.4|8991.9|8994.4|8992.9|8993.4|8991.9|35
1688082300000|2023-06-29 23:45:00|8993.2|8991.7|8994.3|8992.8|8994.7|8993.2|8992.9|8991.4|66
1688082600000|2023-06-29 23:50:00|8994.2|8992.7|8994|8992.5|8994.6|8993.1|8993.8|8992.3|61
1688082900000|2023-06-29 23:55:00|8994.1|8992.6|8992.9|8991.4|8994.1|8992.6|8992.5|8991|67
1688083200000|2023-06-30 00:00:00|8992.8|8991.3|8994.2|8992.7|8994.7|8993.2|8991.9|8990.4|174
1688083500000|2023-06-30 00:05:00|8994|8992.5|8993.5|8992|8994.2|8992.7|8993.1|8991.6|121
1688083800000|2023-06-30 00:10:00|8993.4|8991.9|8996.2|8994.7|8996.2|8994.7|8993.4|8991.9|183
1688084100000|2023-06-30 00:15:00|8996.1|8994.6|8995.5|8994|8996.8|8995.3|8995.1|8993.6|121
1688084400000|2023-06-30 00:20:00|8995.6|8994.1|8994.5|8993|8995.8|8994.3|8993.8|8992.3|141
1688084700000|2023-06-30 00:25:00|8994.4|8992.9|8995.6|8994.1|8995.9|8994.4|8994.3|8992.8|154
1688085000000|2023-06-30 00:30:00|8995.5|8994|8994.2|8992.7|8995.9|8994.4|8993.8|8992.3|177
1688085300000|2023-06-30 00:35:00|8994.1|8992.6|8991.8|8990.3|8994.4|8992.9|8991.4|8989.9|150
1688085600000|2023-06-30 00:40:00|8991.7|8990.2|8992.4|8990.9|8992.6|8991.1|8991.4|8989.9|113
1688085900000|2023-06-30 00:45:00|8992.3|8990.8|8994.4|8992.9|8994.4|8992.9|8992|8990.5|120
1688086200000|2023-06-30 00:50:00|8994.3|8992.8|8992.2|8990.7|8996.7|8995.2|8992.2|8990.7|213
1688086500000|2023-06-30 00:55:00|8992.5|8991|8988.5|8987|8992.5|8991|8988|8986.5|181
1688086800000|2023-06-30 01:00:00|8988.4|8986.9|8986.5|8985|8989.3|8987.8|8985.4|8983.9|196
1688087100000|2023-06-30 01:05:00|8986.6|8985.1|8988.8|8987.3|8988.8|8987.3|8986.5|8985|242
1688087400000|2023-06-30 01:10:00|8988.9|8987.4|8989.6|8988.1|8990.4|8988.9|8988.9|8987.4|118
1688087700000|2023-06-30 01:15:00|8989.7|8988.2|8990.6|8989.1|8991.6|8990.1|8988.6|8987.1|252
1688088000000|2023-06-30 01:20:00|8990.4|8988.9|8990.4|8988.9|8991.3|8989.8|8990.1|8988.6|181
1688088300000|2023-06-30 01:25:00|8990.5|8989|8990.6|8988.2|8992.7|8991.2|8989.8|8988.1|234
1688088600000|2023-06-30 01:30:00|8990.5|8988.1|8991.7|8990.2|8993.4|8991.5|8990|8987.7|338
1688088900000|2023-06-30 01:35:00|8991.6|8990.1|8991.2|8989.7|8992.4|8990.9|8990.7|8989.2|259
1688089200000|2023-06-30 01:40:00|8991.3|8989.8|8991.1|8989.6|8992|8990.5|8989.8|8988.3|205
1688089500000|2023-06-30 01:45:00|8991.2|8989.7|8992.3|8989.9|8993.8|8991.9|8990.1|8988.6|289
1688089800000|2023-06-30 01:50:00|8992.4|8990|8992.6|8991.1|8992.9|8991.4|8991.5|8989.9|182
1688090100000|2023-06-30 01:55:00|8992.7|8991.2|8991.5|8990|8993.2|8991.7|8991.5|8990|131
1688090400000|2023-06-30 02:00:00|8991.6|8990.1|8987.8|8985.4|8992|8990.5|8987.5|8985.1|310
1688090700000|2023-06-30 02:05:00|8987.9|8985.5|8987.7|8986.2|8988.9|8986.6|8986.8|8984.4|304
1688091000000|2023-06-30 02:10:00|8987.6|8986.1|8987.6|8986.1|8988.9|8987.4|8986.8|8985.3|231
1688091300000|2023-06-30 02:15:00|8987.7|8986.2|8989.4|8987|8989.4|8987.4|8987.7|8986.2|140
1688091600000|2023-06-30 02:20:00|8989.5|8987.1|8989|8987.5|8989.6|8987.6|8988.4|8986.2|250
1688091900000|2023-06-30 02:25:00|8989.1|8987.6|8988.5|8987|8989.2|8987.7|8988.3|8986.8|222
1688092200000|2023-06-30 02:30:00|8988.6|8987.1|8986.6|8984.2|8988.7|8987.2|8985.5|8983.8|281
1688092500000|2023-06-30 02:35:00|8986.7|8984.3|8985.5|8984|8986.7|8984.9|8985.3|8983.8|95
1688092800000|2023-06-30 02:40:00|8985.6|8984.1|8985.5|8984|8985.8|8984.3|8985.4|8983.9|65
1688093100000|2023-06-30 02:45:00|8985.3|8983.8|8987.2|8985.7|8987.6|8986.1|8985.3|8983.8|93
1688093400000|2023-06-30 02:50:00|8987.3|8985.8|8987.6|8986.1|8988.5|8987|8987.2|8985.7|147
1688093700000|2023-06-30 02:55:00|8987.5|8986|8988.1|8986.6|8988.5|8987|8987.3|8985.8|103
1688094000000|2023-06-30 03:00:00|8988.4|8986.9|8987.1|8985.6|8988.4|8986.9|8986.8|8985.3|171
1688094300000|2023-06-30 03:05:00|8987.2|8985.7|8987.6|8986.1|8988.2|8986.7|8986.6|8985.1|180
1688094600000|2023-06-30 03:10:00|8987.7|8986.2|8988.9|8987.4|8989.4|8987.9|8987.6|8986.1|167
1688094900000|2023-06-30 03:15:00|8989|8987.5|8988.2|8986.7|8989.5|8988|8988.2|8986.7|142
1688095200000|2023-06-30 03:20:00|8988.3|8986.8|8988.2|8986.7|8989.1|8987.6|8988|8986.5|137
1688095500000|2023-06-30 03:25:00|8988.5|8987|8987.5|8986|8988.5|8987|8987.3|8985.8|110
1688095800000|2023-06-30 03:30:00|8987.4|8985.9|8986.9|8985.4|8987.5|8986|8986.5|8985|161
1688096100000|2023-06-30 03:35:00|8986.8|8985.3|8985.1|8983.6|8986.8|8985.3|8985|8983.5|165
1688096400000|2023-06-30 03:40:00|8985.2|8983.7|8984.8|8983.3|8985.2|8983.7|8984.2|8982.7|83
1688096700000|2023-06-30 03:45:00|8984.9|8983.4|8984.9|8983.4|8985.8|8984.3|8984.8|8983.3|83
1688097000000|2023-06-30 03:50:00|8984.8|8983.3|8984.6|8983.1|8985.1|8983.6|8983.9|8982.4|70
1688097300000|2023-06-30 03:55:00|8984.5|8983|8985.6|8984.1|8985.7|8984.2|8984.4|8982.9|102
1688097600000|2023-06-30 04:00:00|8985.8|8984.3|8985.1|8983.6|8985.8|8984.3|8984.6|8983.1|105
1688097900000|2023-06-30 04:05:00|8985|8983.5|8986.5|8985|8986.6|8985.1|8984.5|8983|131
1688098200000|2023-06-30 04:10:00|8986.6|8985.1|8985.6|8984.1|8987.1|8985.6|8985.5|8984|70
1688098500000|2023-06-30 04:15:00|8985.5|8984|8986.1|8984.6|8986.2|8984.7|8985.1|8983.6|101
1688098800000|2023-06-30 04:20:00|8986.2|8984.7|8986.8|8985.3|8986.9|8985.4|8986.2|8984.7|99
1688099100000|2023-06-30 04:25:00|8986.9|8985.4|8985.6|8984.1|8986.9|8985.4|8985.4|8983.9|60
1688099400000|2023-06-30 04:30:00|8985.7|8984.2|8987.2|8985.7|8987.4|8985.9|8985.7|8984.2|69
1688099700000|2023-06-30 04:35:00|8987.3|8985.8|8987.9|8986.4|8988.7|8987.2|8987.3|8985.8|67
1688100000000|2023-06-30 04:40:00|8987.8|8986.3|8986.7|8985.2|8988|8986.5|8986.3|8984.8|116
1688100300000|2023-06-30 04:45:00|8986.8|8985.3|8987.8|8986.3|8988|8986.5|8986.8|8985.3|110
1688100600000|2023-06-30 04:50:00|8987.9|8986.4|8987.3|8985.8|8988|8986.5|8986.3|8984.2|110
1688100900000|2023-06-30 04:55:00|8987.4|8985.9|8987.3|8985.8|8988|8986.1|8987.1|8985.2|186
1688101200000|2023-06-30 05:00:00|8987.2|8985.7|8986.2|8984.7|8987.5|8986|8986.2|8984.7|156
1688101500000|2023-06-30 05:05:00|8986.3|8984.8|8987|8985.5|8987.2|8985.7|8985.4|8983.9|133
1688101800000|2023-06-30 05:10:00|8987.1|8985.6|8986|8984.5|8988.2|8986.7|8986|8984.5|78
1688102100000|2023-06-30 05:15:00|8986.1|8984.6|8984.6|8983.1|8986.6|8985.1|8984.6|8983.1|98
1688102400000|2023-06-30 05:20:00|8984.5|8983|8984.1|8982.6|8985.4|8983.9|8983.7|8982.2|135
1688102700000|2023-06-30 05:25:00|8984.2|8982.7|8983.9|8982.4|8984.7|8983.2|8983.5|8982|118
1688103000000|2023-06-30 05:30:00|8984|8982.5|8983.6|8982.1|8984.6|8983.1|8983.1|8981.6|180
1688103300000|2023-06-30 05:35:00|8983.7|8982.2|8983.6|8982.1|8984.5|8983|8982.5|8981|125
1688103600000|2023-06-30 05:40:00|8983.7|8982.2|8982.6|8981.1|8984.4|8982.9|8982.2|8980.7|152
1688103900000|2023-06-30 05:45:00|8982.7|8981.2|8982.9|8981.4|8982.9|8981.4|8981.7|8980.2|143
1688104200000|2023-06-30 05:50:00|8983|8981.5|8983.8|8982.3|8984.4|8982.9|8982.7|8981.2|117
1688104500000|2023-06-30 05:55:00|8984|8982.5|8986.1|8984.6|8987.2|8985.7|8983.1|8981.6|257
1688104800000|2023-06-30 06:00:00|8986.7|8985.2|8991.9|8990.4|8992.1|8990.6|8986.7|8985.2|291
1688105100000|2023-06-30 06:05:00|8992|8990.5|8995.6|8994.1|8995.9|8994.4|8991.4|8989.9|257
1688105400000|2023-06-30 06:10:00|8995.7|8994.2|8996.4|8994.9|8998.5|8997|8995.7|8994.2|168
1688105700000|2023-06-30 06:15:00|8996.5|8995|8998.6|8997.1|8998.8|8997.3|8996.2|8994.7|184
1688106000000|2023-06-30 06:20:00|8998.5|8997|8999.2|8997.7|9000.8|8999.3|8997.8|8996.3|253
1688106300000|2023-06-30 06:25:00|8999.3|8997.8|8997.4|8995|8999.4|8997.9|8996.9|8994.5|284
1688106600000|2023-06-30 06:30:00|8997.3|8994.9|8995.6|8994.1|8997.4|8995.9|8995|8993.5|297
1688106900000|2023-06-30 06:35:00|8995.7|8994.2|8993|8991.5|8996.4|8994.9|8992.8|8991.3|288
1688107200000|2023-06-30 06:40:00|8992.9|8991.4|8993.5|8992|8993.9|8992.2|8989.2|8987.7|305
1688107500000|2023-06-30 06:45:00|8993.7|8992.2|8991|8989.5|8995.2|8993.7|8990.4|8988.9|261
1688107800000|2023-06-30 06:50:00|8991.1|8989.6|8991.7|8990.2|8992.2|8990.7|8990|8988.5|182
1688108100000|2023-06-30 06:55:00|8991.6|8990.1|8990.8|8989.3|8991.9|8990.4|8990|8988.5|193
1688108400000|2023-06-30 07:00:00|8990.9|8989.4|8990.1|8988.6|8996.5|8995|8989.5|8988|291
1688108700000|2023-06-30 07:05:00|8990|8988.5|8992.6|8991.1|8992.8|8991.3|8989.1|8987.6|302
1688109000000|2023-06-30 07:10:00|8993.8|8992.3|8993.5|8992|8997.1|8995.6|8993.2|8991.7|358
1688109300000|2023-06-30 07:15:00|8993.4|8991.9|8994.7|8993.2|8996.7|8995.2|8992.6|8991.1|334
1688109600000|2023-06-30 07:20:00|8994.4|8992.9|8989.4|8987.9|8995|8993.5|8989|8987.5|283
1688109900000|2023-06-30 07:25:00|8989.3|8987.8|8987.9|8986.4|8989.4|8987.9|8985.8|8984.3|359
1688110200000|2023-06-30 07:30:00|8988|8986.5|8990.1|8988.6|8990.7|8989.2|8987.7|8986.2|255
1688110500000|2023-06-30 07:35:00|8990.3|8988.8|8992.3|8990.8|8992.6|8991.1|8988.7|8987.2|297
1688110800000|2023-06-30 07:40:00|8992.4|8990.9|8996.4|8994.9|8996.4|8994.9|8990.7|8989.2|283
1688111100000|2023-06-30 07:45:00|8996.6|8995.1|9000.4|8998.9|9000.5|8999|8995.6|8994.1|253
1688111400000|2023-06-30 07:50:00|9000.2|8998.7|8996.8|8995.3|9000.2|8998.7|8995.7|8994.2|242
1688111700000|2023-06-30 07:55:00|8996.9|8995.4|8997.3|8995.8|8999.3|8997.8|8994|8992.5|366
1688112000000|2023-06-30 08:00:00|8997.2|8995.7|9003.5|9002|9003.6|9002.1|8997.2|8995.7|312
1688112300000|2023-06-30 08:05:00|9003.6|9002.1|9002.9|9001.4|9005|9003.5|9001.5|9000|362
1688112600000|2023-06-30 08:10:00|9002.8|9001.3|9005.3|9003.8|9005.5|9004|9000.8|8999.3|322
1688112900000|2023-06-30 08:15:00|9005.4|9003.9|9006.4|9004|9006.6|9004.9|9002.3|9000.8|255
1688113200000|2023-06-30 08:20:00|9006.3|9003.9|9010.5|9009|9010.6|9009.1|9004.2|9002.7|323
1688113500000|2023-06-30 08:25:00|9010.4|9008.9|9009.2|9007.7|9010.9|9009.4|9008.4|9006.9|227
1688113800000|2023-06-30 08:30:00|9009.3|9007.8|9014.6|9013.1|9014.8|9013.3|9008.9|9007.4|230
1688114100000|2023-06-30 08:35:00|9014.5|9013|9014.2|9012.7|9016.3|9014.8|9013.1|9011.6|291
1688114400000|2023-06-30 08:40:00|9014.1|9012.6|9011.6|9010.1|9015.2|9013.7|9010.6|9009.1|294
1688114700000|2023-06-30 08:45:00|9011.5|9010|9012.1|9010.6|9013.1|9011.6|9011|9009.5|231
1688115000000|2023-06-30 08:50:00|9012|9010.5|9010.6|9009.1|9014.2|9012.7|9010.6|9009.1|269
1688115300000|2023-06-30 08:55:00|9010.7|9009.2|9012.7|9011.2|9013.4|9011.9|9009|9007.5|293
1688115600000|2023-06-30 09:00:00|9012.8|9011.3|9010.5|9009|9014.7|9013.2|9010.4|9008.9|316
1688115900000|2023-06-30 09:05:00|9010.4|9008.9|9008.3|9006.8|9011.1|9009.6|9006.6|9005.1|281
1688116200000|2023-06-30 09:10:00|9008.4|9006.9|9008.1|9006.6|9012.1|9010.6|9006.6|9005.1|277
1688116500000|2023-06-30 09:15:00|9008.4|9006.9|9012.5|9011|9012.6|9011.1|9007.5|9006|260
1688116800000|2023-06-30 09:20:00|9012.6|9011.1|9012.1|9010.6|9012.9|9011.4|9011.1|9009.6|197
1688117100000|2023-06-30 09:25:00|9012|9010.5|9011.4|9009.9|9012.1|9010.6|9010|9008.5|225
1688117400000|2023-06-30 09:30:00|9011.5|9010|9012.8|9011.3|9012.8|9011.3|9009.1|9007.6|172
1688117700000|2023-06-30 09:35:00|9012.9|9011.4|9014.1|9012.6|9014.4|9012.9|9011.3|9009.8|230
1688118000000|2023-06-30 09:40:00|9013.7|9012.2|9012.8|9011.3|9014.6|9013.1|9011.8|9010.3|274
1688118300000|2023-06-30 09:45:00|9012.7|9011.2|9012.4|9010.9|9014.4|9012.9|9012|9010.5|156
1688118600000|2023-06-30 09:50:00|9012.5|9011|9012.9|9011.4|9014.2|9012.7|9012.2|9010.7|205
1688118900000|2023-06-30 09:55:00|9013|9011.5|9017.4|9015.9|9017.5|9016|9012.5|9011|307
1688119200000|2023-06-30 10:00:00|9017.3|9015.8|9014.9|9013.4|9017.3|9015.8|9013.1|9011.6|308
1688119500000|2023-06-30 10:05:00|9015|9013.5|9013.2|9011.7|9015.5|9014|9012.7|9011.2|209
1688119800000|2023-06-30 10:10:00|9013.3|9011.8|9014.8|9013.3|9015.2|9013.7|9013|9011.5|199
1688120100000|2023-06-30 10:15:00|9014.9|9013.4|9015.2|9013.7|9016.2|9014.7|9014.2|9012.7|175
1688120400000|2023-06-30 10:20:00|9015.3|9013.8|9011.3|9009.8|9016.5|9015|9011.2|9009.7|293
1688120700000|2023-06-30 10:25:00|9011.2|9009.7|9015.4|9013.9|9016.1|9014.6|9011.2|9009.7|257
1688121000000|2023-06-30 10:30:00|9015.5|9014|9016.1|9014.6|9017.5|9016|9015.5|9014|189
1688121300000|2023-06-30 10:35:00|9016.2|9014.7|9013.4|9011.9|9016.3|9014.8|9012.2|9010.7|229
1688121600000|2023-06-30 10:40:00|9013.3|9011.8|9011.4|9009.9|9013.6|9012.1|9011|9009.5|153
1688121900000|2023-06-30 10:45:00|9011.7|9010.2|9012.3|9010.8|9012.7|9011.2|9010.9|9009.4|147
1688122200000|2023-06-30 10:50:00|9012.2|9010.7|9012.1|9010.6|9013.3|9011.8|9011|9009.5|193
1688122500000|2023-06-30 10:55:00|9012.4|9010.9|9009.8|9008.3|9013.2|9011.7|9009.3|9007.8|223
1688122800000|2023-06-30 11:00:00|9009.7|9008.2|9006.1|9004.6|9011.1|9009.6|9006|9004.5|272
1688123100000|2023-06-30 11:05:00|9006.2|9004.7|9007.9|9006.4|9008.9|9007.4|9005.6|9004.1|181
1688123400000|2023-06-30 11:10:00|9007.8|9006.3|9005.5|9004|9008.8|9007.3|9005.2|9003.7|107
1688123700000|2023-06-30 11:15:00|9005.7|9004.2|9004.9|9003.4|9005.9|9004.4|9004.8|9003.3|124
1688124000000|2023-06-30 11:20:00|9004.8|9003.3|9006.9|9005.4|9007|9005.5|9004.4|9002.9|193
1688124300000|2023-06-30 11:25:00|9007|9005.5|9006.4|9004.9|9007.5|9006|9005.8|9004.3|133
1688124600000|2023-06-30 11:30:00|9006.3|9004.8|9006.3|9004.8|9006.6|9005.1|9004.8|9003.3|152
1688124900000|2023-06-30 11:35:00|9006.4|9004.9|9006.1|9004.6|9006.5|9005|9005.4|9003.9|270
1688125200000|2023-06-30 11:40:00|9006.2|9004.7|9007.7|9006.2|9008.1|9006.6|9005.8|9004.3|137
1688125500000|2023-06-30 11:45:00|9007.6|9006.1|9008.2|9006.7|9009.7|9008.2|9007.3|9005.8|154
1688125800000|2023-06-30 11:50:00|9008.1|9006.6|9009.1|9007.6|9009.5|9008|9007.3|9005.8|215
1688126100000|2023-06-30 11:55:00|9009.2|9007.7|9013.2|9011.7|9013.5|9012|9007.2|9005.7|314
1688126400000|2023-06-30 12:00:00|9013|9011.5|9012.6|9011.1|9014|9012.5|9010|9008.5|323
1688126700000|2023-06-30 12:05:00|9012.5|9011|9008.6|9007.1|9013|9011.5|9008.5|9007|297
1688127000000|2023-06-30 12:10:00|9009|9007.5|9005.2|9003.7|9009.2|9007.7|9004.5|9003|273
1688127300000|2023-06-30 12:15:00|9005.1|9003.6|9000.9|8999.4|9006.8|9005.3|9000.9|8999.4|222
1688127600000|2023-06-30 12:20:00|9001|8999.5|9001.5|9000|9004|9002.5|9000.7|8999.2|335
1688127900000|2023-06-30 12:25:00|9001.4|8999.9|8999.7|8996.3|9001.5|9000|8998.4|8996.3|310
1688128200000|2023-06-30 12:30:00|8999.8|8996.4|8989.8|8988.3|9000|8997|8987.5|8985|987
1688128500000|2023-06-30 12:35:00|8989.9|8988.4|8988.3|8986.8|8992.2|8990.7|8987|8985.5|547
1688128800000|2023-06-30 12:40:00|8988.4|8986.9|8983.8|8982.3|8988.8|8987.3|8978.8|8977.3|596
1688129100000|2023-06-30 12:45:00|8983.7|8982.2|8981.2|8979.7|8988.5|8987|8979.4|8977.9|549
1688129400000|2023-06-30 12:50:00|8981.3|8979.8|8983.9|8982.4|8984.4|8982.9|8980.9|8979.4|497
1688129700000|2023-06-30 12:55:00|8983.8|8982.3|8979|8977.5|8984.2|8982.7|8977.9|8976.4|379
1688130000000|2023-06-30 13:00:00|8979.5|8978|8974.9|8973.4|8980.1|8978.6|8974.9|8973.4|469
1688130300000|2023-06-30 13:05:00|8975.1|8973.6|8974.6|8973.1|8976.3|8974.8|8972.4|8970.9|468
1688130600000|2023-06-30 13:10:00|8974.8|8973.3|8970|8968.5|8975.1|8973.6|8970|8968.5|411
1688130900000|2023-06-30 13:15:00|8970.1|8968.6|8968.9|8967.4|8972.6|8971.1|8968.2|8966.7|326
1688131200000|2023-06-30 13:20:00|8968.8|8967.3|8970.7|8969.2|8971|8969.5|8967.7|8966.2|307
1688131500000|2023-06-30 13:25:00|8970.8|8969.3|8970.4|8968.9|8973.4|8971.9|8970.4|8968.9|259
1688131800000|2023-06-30 13:30:00|8970.5|8969|8974.8|8973.3|8975.5|8974|8970.4|8968.9|431
1688132100000|2023-06-30 13:35:00|8974.7|8973.2|8973.1|8971.6|8976.2|8974.7|8973|8971.5|414
1688132400000|2023-06-30 13:40:00|8973.2|8971.7|8967.2|8964.8|8973.2|8971.7|8960.9|8959|506
1688132700000|2023-06-30 13:45:00|8967.1|8964.7|8964|8962.5|8967.7|8966.2|8963.4|8961.9|452
1688133000000|2023-06-30 13:50:00|8964.1|8962.6|8961.1|8959.6|8964.9|8963.4|8959.7|8958.2|470
1688133300000|2023-06-30 13:55:00|8960.9|8959.4|8966.8|8961.8|8966.8|8963.1|8959.2|8957.7|453
1688133600000|2023-06-30 14:00:00|8966.9|8961.9|8956.5|8955|8966.9|8963.7|8955.4|8953.9|735
1688133900000|2023-06-30 14:05:00|8956.4|8954.9|8953|8951.5|8956.8|8955.3|8952.9|8951.4|421
1688134200000|2023-06-30 14:10:00|8952.9|8951.4|8948.6|8947.1|8954|8952.5|8947.5|8946|383
1688134500000|2023-06-30 14:15:00|8948.5|8947|8941.7|8940.2|8950.6|8949.1|8941.4|8939.9|377
1688134800000|2023-06-30 14:20:00|8941.4|8939.9|8939.3|8937.8|8946.1|8944.6|8936.5|8935|609
1688135100000|2023-06-30 14:25:00|8939.4|8937.9|8944.5|8943|8945|8943.5|8939.1|8937.6|338
1688135400000|2023-06-30 14:30:00|8944.6|8943.1|8942.1|8940.6|8944.6|8943.1|8936.2|8934.7|565
1688135700000|2023-06-30 14:35:00|8942.2|8940.7|8951.1|8949.6|8954.3|8952.8|8941.4|8939.9|697
1688136000000|2023-06-30 14:40:00|8951|8949.5|8942.6|8941.1|8951.5|8950|8942.5|8941|555
1688136300000|2023-06-30 14:45:00|8942.7|8941.2|8943.6|8942.1|8944|8942.5|8939.2|8937.7|534
1688136600000|2023-06-30 14:50:00|8943.5|8942|8942.1|8940.6|8949.7|8948.2|8941.2|8939.7|643
1688136900000|2023-06-30 14:55:00|8942.4|8940.9|8948.3|8946.8|8950.9|8949.4|8941.8|8940.3|794
1688137200000|2023-06-30 15:00:00|8948.4|8946.9|8949|8947.5|8949.8|8948.3|8944.1|8942.6|804
1688137500000|2023-06-30 15:05:00|8948.9|8947.4|8947.1|8945.6|8952.1|8950.6|8946.6|8945.1|515
1688137800000|2023-06-30 15:10:00|8947|8945.5|8949.6|8948.1|8952|8950.5|8946.6|8945.1|367
1688138100000|2023-06-30 15:15:00|8949.7|8948.2|8948.4|8946.9|8950.3|8948.8|8946.3|8944.8|414
1688138400000|2023-06-30 15:20:00|8948.5|8947|8949|8947.5|8950.2|8948.7|8947.6|8946.1|356
1688138700000|2023-06-30 15:25:00|8949.1|8947.6|8949|8947.5|8952.8|8951.3|8948.8|8947.3|327
1688139000000|2023-06-30 15:30:00|8949.1|8947.6|8946.7|8945.2|8949.6|8948.1|8945.9|8944.4|354
1688139300000|2023-06-30 15:35:00|8946.6|8945.1|8950.3|8948.8|8950.6|8949.1|8945.2|8943.7|262
1688139600000|2023-06-30 15:40:00|8950.4|8948.9|8947.5|8946|8950.5|8949|8947.5|8946|294
1688139900000|2023-06-30 15:45:00|8947.4|8945.9|8947.9|8946.4|8947.9|8946.4|8945.9|8944.4|202
1688140200000|2023-06-30 15:50:00|8948|8946.5|8952.7|8951.2|8952.8|8951.3|8947.8|8946.3|242
1688140500000|2023-06-30 15:55:00|8952.8|8951.3|8947.9|8946.4|8953.7|8952.2|8947.7|8946.2|271
1688140800000|2023-06-30 16:00:00|8948|8946.5|8948.1|8946.6|8948.8|8947.3|8947.4|8945.9|212
1688141100000|2023-06-30 16:05:00|8948.2|8946.7|8952.4|8950.9|8952.6|8951.1|8948.1|8946.6|277
1688141400000|2023-06-30 16:10:00|8952.5|8951|8955.5|8954|8955.5|8954|8952.4|8950.9|328
1688141700000|2023-06-30 16:15:00|8955.4|8953.9|8955.3|8953.8|8956.5|8955|8954.5|8953|302
1688142000000|2023-06-30 16:20:00|8955.4|8953.9|8955.8|8954.3|8957.6|8956.1|8954.7|8953.2|252
1688142300000|2023-06-30 16:25:00|8955.7|8954.2|8957|8955.5|8957.5|8956|8954.3|8952.8|314
1688142600000|2023-06-30 16:30:00|8956.9|8955.4|8955.1|8953.6|8956.9|8955.4|8953|8951.5|320
1688142900000|2023-06-30 16:35:00|8955.2|8953.7|8953.6|8952.1|8955.2|8953.7|8952.2|8950.7|207
1688143200000|2023-06-30 16:40:00|8953.7|8952.2|8952.8|8951.3|8954.6|8953.1|8952.5|8951|162
1688143500000|2023-06-30 16:45:00|8952.9|8951.4|8951.3|8949.8|8952.9|8951.4|8950.9|8949.4|162
1688143800000|2023-06-30 16:50:00|8951.4|8949.9|8951.4|8949.9|8953.3|8951.8|8951.2|8949.7|295
1688144100000|2023-06-30 16:55:00|8951.3|8949.8|8948.1|8946.6|8951.7|8950.2|8948.1|8946.6|265
1688144400000|2023-06-30 17:00:00|8948|8946.5|8946.1|8944.6|8948|8946.5|8945.1|8943.6|243
1688144700000|2023-06-30 17:05:00|8946.2|8944.7|8946.1|8944.6|8946.3|8944.8|8945.3|8943.8|112
1688145000000|2023-06-30 17:10:00|8946.2|8944.7|8944.1|8942.6|8946.5|8945|8942.9|8941.4|159
1688145300000|2023-06-30 17:15:00|8944.3|8942.8|8943.3|8941.8|8945|8943.5|8942.7|8941.2|227
1688145600000|2023-06-30 17:20:00|8943.4|8941.9|8945.1|8943.6|8945.5|8944|8942.5|8941|295
1688145900000|2023-06-30 17:25:00|8945.2|8943.7|8945.4|8943.9|8945.5|8944|8944.3|8942.8|254
1688146200000|2023-06-30 17:30:00|8945.5|8944|8946.1|8944.6|8946.2|8944.7|8945.2|8943.7|179
1688146500000|2023-06-30 17:35:00|8946|8944.5|8947.6|8946.1|8948.2|8946.7|8945.6|8944.1|189
1688146800000|2023-06-30 17:40:00|8947.7|8946.2|8951.3|8949.8|8951.5|8950|8947.6|8946.1|135
1688147100000|2023-06-30 17:45:00|8951.2|8949.7|8953.7|8952.2|8954|8952.5|8951|8949.5|183
1688147400000|2023-06-30 17:50:00|8953.6|8952.1|8950.4|8948.9|8953.7|8952.2|8950.3|8948.8|148
1688147700000|2023-06-30 17:55:00|8950.3|8948.8|8948.6|8947.1|8950.4|8948.9|8947.7|8946.2|214
1688148000000|2023-06-30 18:00:00|8948.5|8947|8947.2|8945.7|8948.5|8947|8943.9|8942.4|177
1688148300000|2023-06-30 18:05:00|8947.1|8945.6|8947.6|8946.1|8948.6|8947.1|8947|8945.5|124
1688148600000|2023-06-30 18:10:00|8947.7|8946.2|8948.2|8946.7|8948.7|8947.2|8947.4|8945.9|105
1688148900000|2023-06-30 18:15:00|8948.1|8946.6|8949.2|8947.7|8949.7|8948.2|8948|8946.5|119
1688149200000|2023-06-30 18:20:00|8949.1|8947.6|8947.8|8946.3|8949.5|8948|8947.3|8945.8|155
1688149500000|2023-06-30 18:25:00|8948.2|8946.7|8946.9|8945.4|8948.5|8947|8945.9|8944.4|136
1688149800000|2023-06-30 18:30:00|8947|8945.5|8945.5|8944|8947.5|8946|8945.2|8943.7|124
1688150100000|2023-06-30 18:35:00|8945.4|8943.9|8946.6|8945.1|8946.7|8945.2|8945.4|8943.9|164
1688150400000|2023-06-30 18:40:00|8946.8|8945.3|8946.4|8944.9|8947.4|8945.9|8946.3|8944.8|104
1688150700000|2023-06-30 18:45:00|8946.3|8944.8|8947.3|8945.8|8948.1|8946.6|8946.2|8944.7|83
1688151000000|2023-06-30 18:50:00|8947.2|8945.7|8947.9|8946.4|8948.1|8946.6|8946.5|8945|125
1688151300000|2023-06-30 18:55:00|8947.8|8946.3|8950|8948.5|8951.3|8949.8|8947|8945.5|277
1688151600000|2023-06-30 19:00:00|8949.7|8948.2|8951.7|8950.2|8952.3|8950.8|8949.5|8948|184
1688151900000|2023-06-30 19:05:00|8951.6|8950.1|8951.1|8949.6|8952.5|8951|8950.5|8949|177
1688152200000|2023-06-30 19:10:00|8951.2|8949.7|8951.2|8949.7|8953.4|8951.9|8951|8949.5|151
1688152500000|2023-06-30 19:15:00|8951.5|8950|8951.1|8949.6|8951.6|8950.1|8950.5|8949|121
1688152800000|2023-06-30 19:20:00|8951|8949.5|8953.8|8952.3|8953.8|8952.3|8951|8949.5|166
1688153100000|2023-06-30 19:25:00|8953.7|8952.2|8954.8|8953.3|8955.4|8953.9|8953.2|8951.7|177
1688153400000|2023-06-30 19:30:00|8954.9|8953.4|8952.4|8950.9|8956.3|8954.8|8952.3|8950.8|158
1688153700000|2023-06-30 19:35:00|8953|8951.5|8951.7|8950.2|8953|8951.5|8950.9|8949.4|172
1688154000000|2023-06-30 19:40:00|8951.6|8950.1|8954.7|8953.2|8955.6|8954.1|8951.6|8950.1|222
1688154300000|2023-06-30 19:45:00|8954.8|8953.3|8956.1|8954.6|8958|8956.5|8954.7|8953.2|216
1688154600000|2023-06-30 19:50:00|8956.5|8955|8953.1|8951.6|8956.5|8955|8953|8951.5|240
1688154900000|2023-06-30 19:55:00|8953|8951.5|8950.6|8949.1|8954.8|8953.3|8950.6|8949.1|265
1688155200000|2023-06-30 20:00:00|8950.7|8949.2|8952.6|8950.2|8953.6|8952.1|8950.6|8949.1|243
1688155500000|2023-06-30 20:05:00|8952.9|8950.5|8951.4|8949.9|8953.4|8951.2|8951.4|8949.9|56
1688155800000|2023-06-30 20:10:00|8951.5|8950|8952.6|8950.2|8952.6|8951|8951.4|8949.6|103
1688156100000|2023-06-30 20:15:00|8952.7|8950.3|8951.5|8949.1|8953.3|8950.9|8951.5|8949.1|80
1688156400000|2023-06-30 20:20:00|8951.6|8949.2|8950.9|8948.5|8952.8|8950.4|8950.5|8948.1|82
1688156700000|2023-06-30 20:25:00|8951|8948.6|8951.3|8948.9|8952.3|8949.9|8950.6|8948.2|83
1688157000000|2023-06-30 20:30:00|8951.4|8949|8952.2|8949.8|8952.5|8950.1|8951.4|8949|87
1688157300000|2023-06-30 20:35:00|8952.1|8949.7|8952.5|8950.1|8952.8|8950.4|8952.1|8949.7|168
1688157600000|2023-06-30 20:40:00|8952.6|8950.2|8951.8|8949.4|8952.7|8950.3|8951.8|8949.4|73
1688157900000|2023-06-30 20:45:00|8951.6|8949.2|8950.8|8948.4|8951.6|8949.2|8950.6|8948.2|25
1688158200000|2023-06-30 20:50:00|8950.5|8948.1|8950.9|8948.5|8951.4|8949|8950.5|8948.1|86
1688158500000|2023-06-30 20:55:00|8951.7|8947.8|8955.3|8948.8|8958.3|8951.8|8951.6|8945.9|369
1685664000000|2023-06-02 00:00:00|9057.6|9055.2|9058.3|9055.9|9058.6|9056.2|9055.7|9053.3|160
1685664300000|2023-06-02 00:05:00|9058.2|9055.8|9056.3|9053.9|9058.3|9055.9|9055.9|9053.5|167
1685664600000|2023-06-02 00:10:00|9055.2|9052.8|9058|9055.6|9058.4|9056|9054.3|9051.9|123
1685664900000|2023-06-02 00:15:00|9058.1|9055.7|9058.7|9056.3|9059.5|9057.1|9058.1|9055.7|112
1685665200000|2023-06-02 00:20:00|9058.9|9056.5|9056.7|9054.3|9059.5|9057.1|9056.4|9054|88
1685665500000|2023-06-02 00:25:00|9057|9054.6|9057|9054.6|9057.7|9055.3|9057|9054.6|70
1685665800000|2023-06-02 00:30:00|9057.1|9054.7|9056.3|9053.9|9057.9|9055.5|9056.2|9053.8|87
1685666100000|2023-06-02 00:35:00|9056.2|9053.8|9057.1|9054.7|9057.4|9055|9055.9|9053.5|123
1685666400000|2023-06-02 00:40:00|9056.9|9054.5|9053.6|9052.1|9057.1|9054.7|9053|9051.5|91
1685666700000|2023-06-02 00:45:00|9053.7|9052.2|9056.2|9053.8|9056.8|9054.4|9053.7|9051.6|100
1685667000000|2023-06-02 00:50:00|9056.3|9053.9|9051.5|9050|9056.3|9053.9|9051.5|9050|143
1685667300000|2023-06-02 00:55:00|9052.1|9049.7|9053.6|9051.2|9053.8|9051.7|9052.1|9049.7|105
1685667600000|2023-06-02 01:00:00|9053.5|9051.1|9051.8|9049.4|9053.5|9051.1|9050.4|9048|128
1685667900000|2023-06-02 01:05:00|9051.7|9049.3|9055.4|9053|9056|9053.6|9051.7|9049.3|151
1685668200000|2023-06-02 01:10:00|9055.5|9053.1|9054.4|9052|9055.6|9053.2|9053.1|9050.7|98
1685668500000|2023-06-02 01:15:00|9054.6|9052.2|9054.7|9052.3|9055.3|9052.9|9053.5|9051.1|128
1685668800000|2023-06-02 01:20:00|9054.8|9052.4|9054.1|9051.7|9054.8|9052.4|9052.7|9050.3|153
1685669100000|2023-06-02 01:25:00|9054|9051.6|9054.8|9052.4|9054.9|9052.5|9053.4|9051|145
1685669400000|2023-06-02 01:30:00|9054.7|9052.3|9055.9|9053.5|9056.4|9054|9054.2|9051.8|130
1685669700000|2023-06-02 01:35:00|9056|9053.6|9054.5|9052.1|9056.2|9053.8|9052.9|9050.5|179
1685670000000|2023-06-02 01:40:00|9054.6|9052.2|9055.2|9052.8|9055.7|9053.3|9053.6|9051.2|164
1685670300000|2023-06-02 01:45:00|9055.1|9052.7|9051.2|9048.8|9055.3|9052.9|9049.9|9047.5|235
1685670600000|2023-06-02 01:50:00|9051|9048.6|9052.6|9050.2|9052.7|9050.3|9050.4|9048|183
1685670900000|2023-06-02 01:55:00|9052.7|9050.3|9054.3|9051.9|9054.6|9052.2|9052.4|9050|160
1685671200000|2023-06-02 02:00:00|9054.2|9051.8|9054.5|9052.1|9055.4|9053|9053.9|9051.5|123
1685671500000|2023-06-02 02:05:00|9054.4|9052|9053.7|9051.3|9054.4|9052|9053.6|9051.2|63
1685671800000|2023-06-02 02:10:00|9053.6|9051.2|9052|9049.6|9053.6|9051.2|9050.5|9048.1|161
1685672100000|2023-06-02 02:15:00|9051.9|9049.5|9052.1|9049.7|9052.8|9050.4|9051.7|9049.3|74
1685672400000|2023-06-02 02:20:00|9052.2|9049.8|9051.3|9049.8|9052.9|9050.5|9050.8|9049.1|77
1685672700000|2023-06-02 02:25:00|9051.4|9049.9|9050.3|9048.8|9051.9|9049.9|9050|9047.9|116
1685673000000|2023-06-02 02:30:00|9050.4|9048.9|9050.6|9048.2|9051|9049.2|9049.5|9047.1|99
1685673300000|2023-06-02 02:35:00|9050.7|9048.3|9050.9|9048.5|9051.7|9049.3|9050.4|9048|81
1685673600000|2023-06-02 02:40:00|9050.7|9048.3|9050.4|9048|9051.2|9048.8|9050.3|9047.9|104
1685673900000|2023-06-02 02:45:00|9050.5|9048.1|9049.7|9047.3|9050.9|9048.5|9049.7|9047.3|201
1685674200000|2023-06-02 02:50:00|9049.6|9047.2|9050.3|9047.9|9050.4|9048|9047.6|9045.6|142
1685674500000|2023-06-02 02:55:00|9050.4|9048|9049.2|9046.8|9050.6|9048.2|9049.1|9046.7|165
1685674800000|2023-06-02 03:00:00|9049.1|9046.7|9048.2|9045.8|9050.2|9047.8|9047.6|9045.2|149
1685675100000|2023-06-02 03:05:00|9048.1|9045.7|9047.6|9045.2|9048.2|9045.8|9045.9|9043.5|136
1685675400000|2023-06-02 03:10:00|9047.5|9045.1|9045.5|9043.1|9047.7|9045.3|9045.4|9043|120
1685675700000|2023-06-02 03:15:00|9045.4|9043|9044.3|9041.9|9045.7|9043.3|9043.5|9041.1|131
1685676000000|2023-06-02 03:20:00|9044.1|9041.7|9046|9043.6|9046.1|9043.7|9043.5|9041.1|79
1685676300000|2023-06-02 03:25:00|9046.1|9043.7|9045.3|9042.9|9046.5|9044.1|9045|9042.6|66
1685676600000|2023-06-02 03:30:00|9045.4|9043|9047|9044.6|9047.4|9045|9045.3|9042.9|68
1685676900000|2023-06-02 03:35:00|9047.1|9044.7|9048.8|9046.4|9049.9|9047.5|9046.9|9044.5|132
1685677200000|2023-06-02 03:40:00|9048.9|9046.5|9047.1|9044.7|9049.1|9046.7|9047.1|9044.7|69
1685677500000|2023-06-02 03:45:00|9047|9044.6|9046.6|9044.2|9047.2|9044.8|9045.4|9043|100
1685677800000|2023-06-02 03:50:00|9046.3|9043.9|9045|9042.6|9047.1|9044.7|9045|9042.6|115
1685678100000|2023-06-02 03:55:00|9045.1|9042.7|9045.2|9042.8|9045.2|9043.1|9044.6|9042.2|57
1685678400000|2023-06-02 04:00:00|9045.3|9042.9|9046.5|9044.1|9046.5|9044.1|9045.2|9042.8|93
1685678700000|2023-06-02 04:05:00|9046.4|9044|9046.4|9044|9046.4|9044|9045.4|9043|94
1685679000000|2023-06-02 04:10:00|9046.3|9043.9|9046.8|9044.4|9047.3|9044.9|9046.2|9043.8|115
1685679300000|2023-06-02 04:15:00|9046.9|9044.5|9046.3|9043.9|9046.9|9044.5|9045.7|9043.5|98
1685679600000|2023-06-02 04:20:00|9046.6|9044.2|9047.4|9045|9047.7|9045.4|9046.6|9044.2|126
1685679900000|2023-06-02 04:25:00|9047.5|9045.1|9047.7|9045.3|9048.6|9046.2|9047.4|9045|84
1685680200000|2023-06-02 04:30:00|9047.6|9045.2|9047.7|9045.3|9048.4|9046|9047.3|9044.9|77
1685680500000|2023-06-02 04:35:00|9048|9045.6|9049.1|9046.7|9049.8|9047.4|9048|9045.6|105
1685680800000|2023-06-02 04:40:00|9049|9046.6|9049.2|9047.7|9049.5|9047.9|9047.6|9046.1|101
1685681100000|2023-06-02 04:45:00|9049.1|9047.6|9050|9047.6|9050.6|9048.2|9048.8|9046.4|153
1685681400000|2023-06-02 04:50:00|9049.7|9047.3|9047.6|9045.2|9050.1|9047.7|9046.5|9044.3|168
1685681700000|2023-06-02 04:55:00|9047.7|9045.3|9047.8|9046.3|9049.3|9047.4|9047.4|9045|166
1685682000000|2023-06-02 05:00:00|9047.9|9046.4|9048.8|9046.4|9049.5|9047.1|9047.9|9045.7|185
1685682300000|2023-06-02 05:05:00|9048.7|9046.3|9047.7|9045.3|9049.3|9046.9|9047.2|9044.8|92
1685682600000|2023-06-02 05:10:00|9047.6|9045.2|9047.3|9044.9|9048.5|9046.1|9046.6|9044.2|199
1685682900000|2023-06-02 05:15:00|9047.4|9045|9047.4|9045|9048.1|9045.7|9046.4|9044|186
1685683200000|2023-06-02 05:20:00|9047.5|9045.1|9047.5|9045.1|9048.5|9046.1|9047.3|9044.9|127
1685683500000|2023-06-02 05:25:00|9047.4|9045|9049.6|9047.2|9049.8|9047.4|9046.6|9044.2|131
1685683800000|2023-06-02 05:30:00|9049.5|9047.1|9051|9048.6|9051.1|9048.7|9048.3|9045.9|132
1685684100000|2023-06-02 05:35:00|9050.9|9048.5|9048.1|9045.7|9051.6|9049.2|9047.3|9044.9|186
1685684400000|2023-06-02 05:40:00|9048.2|9045.8|9048|9045.6|9048.6|9046.2|9046.9|9044.5|245
1685684700000|2023-06-02 05:45:00|9047.9|9045.5|9046.5|9044.1|9047.9|9045.5|9045.8|9043.7|228
1685685000000|2023-06-02 05:50:00|9046.4|9044|9046.4|9044|9046.6|9044.5|9045.4|9043|197
1685685300000|2023-06-02 05:55:00|9046.3|9043.9|9045.6|9043.2|9046.6|9044.2|9044.6|9042.2|158
1685685600000|2023-06-02 06:00:00|9044.7|9042.3|9040.9|9038.5|9044.9|9042.5|9040.4|9038.4|359
1685685900000|2023-06-02 06:05:00|9041|9038.6|9039.5|9038|9044.9|9042.5|9038.8|9037.2|306
1685686200000|2023-06-02 06:10:00|9039.6|9038.1|9039|9037.5|9039.9|9038.4|9038|9035.6|187
1685686500000|2023-06-02 06:15:00|9038.9|9037.4|9038.8|9036.4|9041|9039.1|9038.2|9035.8|199
1685686800000|2023-06-02 06:20:00|9038.9|9036.5|9037.5|9035.1|9039.6|9037.2|9036.7|9034.4|285
1685687100000|2023-06-02 06:25:00|9037.6|9035.2|9042.2|9039.8|9042.4|9040.6|9037.6|9035.2|255
1685687400000|2023-06-02 06:30:00|9042.1|9039.7|9041.4|9039|9043.8|9041.4|9040.5|9038.1|215
1685687700000|2023-06-02 06:35:00|9041.5|9039.1|9041.2|9038.8|9041.7|9039.3|9039.8|9037.4|194
1685688000000|2023-06-02 06:40:00|9040.7|9039.2|9040.1|9037.7|9041.8|9039.4|9039.4|9037|196
1685688300000|2023-06-02 06:45:00|9040|9037.6|9042.3|9039.9|9042.4|9040|9040|9037.6|302
1685688600000|2023-06-02 06:50:00|9042.2|9039.8|9042.8|9040.4|9043|9040.6|9041.8|9039.4|143
1685688900000|2023-06-02 06:55:00|9042.9|9040.5|9040.9|9039.4|9044.4|9042|9040.7|9038.8|241
1685689200000|2023-06-02 07:00:00|9040.8|9039.3|9041.4|9039|9044.2|9041.8|9040.1|9037.8|396
1685689500000|2023-06-02 07:05:00|9041.3|9038.9|9040.9|9038.5|9043|9040.6|9039.1|9036.7|287
1685689800000|2023-06-02 07:10:00|9040.8|9038.4|9042.1|9039.7|9043.9|9041.9|9038.3|9036.2|282
1685690100000|2023-06-02 07:15:00|9042|9039.6|9041.5|9039.1|9044.3|9041.9|9041.2|9038.8|230
1685690400000|2023-06-02 07:20:00|9041.7|9039.3|9039.9|9037.5|9042.4|9040|9039.8|9037.4|250
1685690700000|2023-06-02 07:25:00|9040|9037.6|9037.2|9034.8|9041.3|9038.9|9037.2|9034.8|253
1685691000000|2023-06-02 07:30:00|9037.1|9034.7|9039.8|9038.3|9041.7|9039.3|9036|9033.6|326
1685691300000|2023-06-02 07:35:00|9039.9|9038.4|9041.9|9039.5|9042.2|9039.8|9039.9|9037.5|340
1685691600000|2023-06-02 07:40:00|9041.8|9039.4|9047.1|9044.7|9047.4|9045|9041.8|9039.4|269
1685691900000|2023-06-02 07:45:00|9047.2|9044.8|9047|9044.6|9048.5|9046.1|9046|9043.6|189
1685692200000|2023-06-02 07:50:00|9047.1|9044.7|9051.4|9049|9051.8|9049.4|9045.4|9043|286
1685692500000|2023-06-02 07:55:00|9051.1|9048.7|9052.3|9050.8|9053.4|9051.2|9047.7|9045.6|371
1685692800000|2023-06-02 08:00:00|9052.2|9050.7|9048.5|9046.1|9052.9|9051|9048.1|9046|400
1685693100000|2023-06-02 08:05:00|9048.4|9046|9046.4|9044|9048.4|9046|9045.4|9043.1|214
1685693400000|2023-06-02 08:10:00|9046.3|9043.9|9047.2|9044.8|9048.9|9046.5|9045.9|9043.5|221
1685693700000|2023-06-02 08:15:00|9046.8|9044.4|9046.8|9044.4|9049.3|9047.3|9046.3|9044|272
1685694000000|2023-06-02 08:20:00|9046.7|9044.3|9044.7|9042.3|9046.8|9045.1|9044.4|9042.3|244
1685694300000|2023-06-02 08:25:00|9044.8|9042.4|9044.9|9043.4|9046|9043.7|9042.9|9040.5|196
1685694600000|2023-06-02 08:30:00|9044.8|9043.3|9041.5|9040|9045.2|9043.4|9040.2|9038.4|225
1685694900000|2023-06-02 08:35:00|9041.6|9040.1|9040.5|9038.1|9043.8|9041.5|9040.5|9038.1|261
1685695200000|2023-06-02 08:40:00|9040.6|9038.2|9042.4|9040.9|9043.5|9041.4|9039.9|9037.5|215
1685695500000|2023-06-02 08:45:00|9042.3|9040.8|9043.9|9042.4|9044.1|9042.6|9042|9040.5|173
1685695800000|2023-06-02 08:50:00|9044|9042.5|9041.5|9040|9045.7|9044.2|9041.5|9040|218
1685696100000|2023-06-02 08:55:00|9041.4|9039.9|9045.3|9042.9|9046.7|9044.3|9040|9038.2|340
1685696400000|2023-06-02 09:00:00|9045.2|9042.8|9051.6|9049.2|9053.2|9050.8|9044.1|9041.7|283
1685696700000|2023-06-02 09:05:00|9051.5|9049.1|9055.3|9053.8|9055.9|9054.4|9051.5|9049.1|273
1685697000000|2023-06-02 09:10:00|9055.2|9053.7|9054.3|9052.8|9055.4|9053.9|9052.9|9051.4|203
1685697300000|2023-06-02 09:15:00|9054.4|9052.9|9052.9|9051.4|9054.4|9052.9|9051.5|9050|239
1685697600000|2023-06-02 09:20:00|9052.8|9051.3|9056.8|9055.3|9057.1|9055.6|9051.8|9050.3|273
1685697900000|2023-06-02 09:25:00|9056.9|9055.4|9058.8|9057.3|9059|9057.5|9056.8|9055.3|304
1685698200000|2023-06-02 09:30:00|9058.9|9057.4|9056.4|9054.9|9059.1|9057.6|9055.1|9052.8|297
1685698500000|2023-06-02 09:35:00|9056.5|9055|9058.2|9056.7|9059.7|9058.2|9056.1|9054.6|172
1685698800000|2023-06-02 09:40:00|9058.3|9056.8|9055.8|9054.3|9058.7|9057.2|9054.5|9052.7|227
1685699100000|2023-06-02 09:45:00|9055.7|9054.2|9054.7|9053.2|9055.8|9054.3|9053.8|9052.3|250
1685699400000|2023-06-02 09:50:00|9054.8|9053.3|9056.6|9055.1|9056.7|9055.2|9054.7|9053.2|195
1685699700000|2023-06-02 09:55:00|9056.7|9055.2|9057|9055.5|9057.6|9056.1|9053.9|9052.4|235
1685700000000|2023-06-02 10:00:00|9057.1|9055.6|9054.1|9052.6|9057.8|9056.3|9053.7|9052.2|219
1685700300000|2023-06-02 10:05:00|9054|9052.5|9054.1|9052.6|9055.6|9053.8|9053.6|9052.1|159
1685700600000|2023-06-02 10:10:00|9054.2|9052.7|9055.5|9053.1|9055.7|9054.2|9053.7|9052.2|189
1685700900000|2023-06-02 10:15:00|9055.6|9053.2|9053.7|9052.2|9056.3|9054.8|9053.5|9052|167
1685701200000|2023-06-02 10:20:00|9053.8|9052.3|9053.8|9052.3|9054.6|9052.7|9052.9|9051|144
1685701500000|2023-06-02 10:25:00|9053.9|9052.4|9052|9050.5|9053.9|9052.4|9051.5|9050|136
1685701800000|2023-06-02 10:30:00|9052.1|9050.6|9049.9|9048.4|9052.3|9050.8|9049.2|9047.7|258
1685702100000|2023-06-02 10:35:00|9050|9048.5|9050.8|9049.3|9050.9|9049.4|9049.9|9048.4|186
1685702400000|2023-06-02 10:40:00|9050.9|9049.4|9048.9|9047.4|9050.9|9049.4|9047.9|9046.4|188
1685702700000|2023-06-02 10:45:00|9049|9047.5|9049.1|9047.6|9049.8|9048.3|9046.3|9044.2|248
1685703000000|2023-06-02 10:50:00|9049.2|9047.7|9054|9052.5|9055|9053.5|9049.2|9047.7|217
1685703300000|2023-06-02 10:55:00|9054.1|9052.6|9055.8|9054.3|9058.6|9057.1|9051.6|9049.7|267
1685703600000|2023-06-02 11:00:00|9055.6|9054.1|9058.8|9057.3|9059|9057.5|9055.2|9053.7|283
1685703900000|2023-06-02 11:05:00|9058.7|9057.2|9059.1|9057.6|9059.2|9057.7|9055.5|9054|235
1685704200000|2023-06-02 11:10:00|9059|9057.5|9058.5|9057|9059.8|9058.3|9057.9|9056.4|209
1685704500000|2023-06-02 11:15:00|9058.6|9057.1|9062.1|9060.6|9062.8|9061.3|9058.4|9056.9|189
1685704800000|2023-06-02 11:20:00|9062|9060.5|9062.7|9061.2|9063.5|9062|9061.2|9059.7|187
1685705100000|2023-06-02 11:25:00|9063|9061.5|9060.8|9059.3|9064.1|9062.6|9060.7|9059.2|221
1685705400000|2023-06-02 11:30:00|9060.7|9059.2|9064.9|9063.4|9065.2|9063.7|9060.7|9059.2|195
1685705700000|2023-06-02 11:35:00|9064.8|9063.3|9066.8|9065.3|9067.9|9066.4|9063.9|9062.4|232
1685706000000|2023-06-02 11:40:00|9066.7|9065.2|9065|9063.5|9067.6|9066.1|9064.4|9062.9|228
1685706300000|2023-06-02 11:45:00|9064.9|9063.4|9065|9063.5|9066.5|9065|9064.3|9062.8|270
1685706600000|2023-06-02 11:50:00|9065.1|9063.6|9066.6|9065.1|9066.6|9065.1|9064|9062.5|169
1685706900000|2023-06-02 11:55:00|9066.5|9065|9069.2|9067.7|9070.5|9069|9066|9064.5|297
1685707200000|2023-06-02 12:00:00|9069|9067.5|9067.7|9066.2|9069.2|9067.7|9065.4|9063.9|293
1685707500000|2023-06-02 12:05:00|9067.8|9066.3|9067.6|9066.1|9068.5|9067|9066.7|9065.2|225
1685707800000|2023-06-02 12:10:00|9067.9|9066.4|9067.9|9066.4|9068.4|9066.9|9065.6|9064.1|244
1685708100000|2023-06-02 12:15:00|9067.8|9066.3|9066.8|9065.3|9068.3|9066.8|9064.6|9063.1|272
1685708400000|2023-06-02 12:20:00|9067|9065.5|9067.7|9065.3|9068.6|9067.1|9066.8|9065.3|273
1685708700000|2023-06-02 12:25:00|9067.8|9065.4|9065.6|9060.6|9067.9|9065.8|9059.3|9057|578
1685709000000|2023-06-02 12:30:00|9065.7|9060.7|9066|9063.6|9088.6|9083.6|9063.8|9060.3|1624
1685709300000|2023-06-02 12:35:00|9065.9|9063.5|9064.4|9062|9070.2|9067.8|9060.4|9058|985
1685709600000|2023-06-02 12:40:00|9064.2|9061.8|9073|9071.5|9074.9|9073.4|9059.5|9058|861
1685709900000|2023-06-02 12:45:00|9072.9|9071.4|9078|9076.5|9078.1|9076.6|9069.6|9067.5|715
1685710200000|2023-06-02 12:50:00|9077.9|9076.4|9077|9075.5|9087.3|9085.1|9076.8|9075.1|827
1685710500000|2023-06-02 12:55:00|9077.2|9075.7|9074.6|9073.1|9079.1|9077.6|9073.8|9072.2|580
1685710800000|2023-06-02 13:00:00|9074.2|9072.7|9065.7|9063.3|9074.5|9073|9063.6|9061.2|621
1685711100000|2023-06-02 13:05:00|9065.8|9063.4|9063.4|9061.9|9066.5|9064.4|9060.2|9057.9|544
1685711400000|2023-06-02 13:10:00|9064|9062.5|9067.5|9065.1|9069.1|9066.7|9061.2|9058.8|475
1685711700000|2023-06-02 13:15:00|9067.6|9065.2|9065.7|9064.2|9067.6|9065.2|9063.2|9061.6|385
1685712000000|2023-06-02 13:20:00|9065.8|9064.3|9059.3|9057.8|9065.8|9064.3|9059.2|9057.7|373
1685712300000|2023-06-02 13:25:00|9059.4|9057.9|9051.6|9049.2|9059.4|9057.9|9049.9|9048.4|463
1685712600000|2023-06-02 13:30:00|9051.5|9049.1|9049.3|9046.9|9053.6|9051.2|9048.6|9046.2|518
1685712900000|2023-06-02 13:35:00|9049.4|9047|9059.5|9057.1|9059.5|9057.2|9049|9046.6|527
1685713200000|2023-06-02 13:40:00|9059.6|9057.2|9059.6|9057.2|9061.4|9059|9054.5|9052.1|466
1685713500000|2023-06-02 13:45:00|9059.5|9057.1|9071.1|9068.7|9071.2|9068.8|9058.4|9056.5|681
1685713800000|2023-06-02 13:50:00|9071|9068.6|9070.1|9067.7|9072.8|9071.1|9067.4|9065.4|580
1685714100000|2023-06-02 13:55:00|9070.2|9067.8|9076.9|9075.4|9078.8|9077|9070.2|9067.8|491
1685714400000|2023-06-02 14:00:00|9076.8|9075.3|9068.2|9066.7|9077.1|9075.6|9067.7|9065.3|462
1685714700000|2023-06-02 14:05:00|9068.1|9066.6|9077.1|9074.7|9077.8|9075.9|9067.8|9066.3|406
1685715000000|2023-06-02 14:10:00|9077.2|9074.8|9079|9077.5|9081.1|9079.6|9075.3|9073.7|458
1685715300000|2023-06-02 14:15:00|9078.9|9077.4|9077.8|9075.4|9081.1|9079.3|9076.5|9074.1|510
1685715600000|2023-06-02 14:20:00|9077.7|9075.3|9087.7|9085.3|9090|9087.6|9077.6|9075.2|516
1685715900000|2023-06-02 14:25:00|9088|9085.6|9085.1|9082.7|9089.7|9088.1|9082.7|9080.5|485
1685716200000|2023-06-02 14:30:00|9085|9082.6|9085.4|9083.9|9087.1|9085.1|9083.1|9081.2|440
1685716500000|2023-06-02 14:35:00|9085.3|9083.8|9077.1|9074.7|9086.1|9084.3|9076.6|9074.6|435
1685716800000|2023-06-02 14:40:00|9077|9074.6|9076.5|9075|9077.6|9076.1|9073.7|9072.2|341
1685717100000|2023-06-02 14:45:00|9076.4|9074.9|9077.2|9075.7|9079.3|9077.8|9074.7|9073.2|370
1685717400000|2023-06-02 14:50:00|9077.3|9075.8|9078.3|9076.8|9079|9077.5|9074|9072.5|353
1685717700000|2023-06-02 14:55:00|9078.4|9076.9|9072.9|9071.4|9079.8|9078.3|9072.2|9070.7|546
1685718000000|2023-06-02 15:00:00|9073|9071.5|9074.4|9072.9|9076|9074.5|9070|9068.5|446
1685718300000|2023-06-02 15:05:00|9074.5|9073|9072.3|9070.8|9074.7|9073.2|9069.5|9067.6|306
1685718600000|2023-06-02 15:10:00|9072.6|9071.1|9070.4|9068.9|9074.8|9073.3|9069.9|9068.4|293
1685718900000|2023-06-02 15:15:00|9070.5|9069|9072.3|9070.8|9072.5|9071|9068.9|9067.4|236
1685719200000|2023-06-02 15:20:00|9072.4|9070.9|9071.2|9069.7|9075.2|9073.7|9071.2|9069.7|268
1685719500000|2023-06-02 15:25:00|9071|9069.5|9071.5|9070|9074.1|9071.9|9070.1|9068.3|244
1685719800000|2023-06-02 15:30:00|9071.4|9069.9|9073|9071.5|9074.3|9072.8|9071.1|9069|260
1685720100000|2023-06-02 15:35:00|9072.9|9071.4|9074.8|9073.3|9075.5|9074|9071.8|9070.3|210
1685720400000|2023-06-02 15:40:00|9074.7|9073.2|9077.6|9076.1|9077.8|9076.3|9074.2|9072.7|249
1685720700000|2023-06-02 15:45:00|9077.5|9076|9080.9|9079.4|9081.8|9080.3|9076.3|9074.8|248
1685721000000|2023-06-02 15:50:00|9080.8|9079.3|9076.8|9075.3|9081.2|9079.7|9076.3|9074.8|220
1685721300000|2023-06-02 15:55:00|9076.7|9075.2|9076.4|9074.9|9077.4|9075.9|9075.8|9074.3|235
1685721600000|2023-06-02 16:00:00|9076.5|9075|9078.5|9077|9080.9|9078.7|9076.5|9074.3|169
1685721900000|2023-06-02 16:05:00|9078.4|9076.9|9081.1|9079.6|9081.6|9080.1|9078.2|9076.3|172
1685722200000|2023-06-02 16:10:00|9081|9079.5|9083.5|9082|9086.4|9084.9|9081|9079.5|294
1685722500000|2023-06-02 16:15:00|9083.4|9081.9|9084.7|9082.3|9085.9|9084.2|9082.4|9080.9|154
1685722800000|2023-06-02 16:20:00|9084.6|9082.2|9089.8|9088.3|9090.7|9089.2|9084.4|9082.2|259
1685723100000|2023-06-02 16:25:00|9089.7|9088.2|9088.5|9087|9090.5|9089|9087.2|9085.7|248
1685723400000|2023-06-02 16:30:00|9088.4|9086.9|9085.7|9084.2|9088.4|9086.9|9084.4|9082.6|186
1685723700000|2023-06-02 16:35:00|9085.6|9084.1|9085.5|9084|9086|9084.2|9084.3|9082.6|155
1685724000000|2023-06-02 16:40:00|9085.4|9083.9|9085.8|9083.4|9087.3|9084.9|9085|9083|186
1685724300000|2023-06-02 16:45:00|9085.9|9083.5|9086.6|9085.1|9087.6|9086.1|9085.6|9083.4|180
1685724600000|2023-06-02 16:50:00|9086.7|9085.2|9085.9|9084.4|9087.3|9085.7|9085.7|9083.9|175
1685724900000|2023-06-02 16:55:00|9086|9084.5|9086.5|9085|9086.8|9085.3|9085.5|9084|247
1685725200000|2023-06-02 17:00:00|9086.4|9084.9|9085.2|9083.7|9087.1|9085.6|9085.2|9083.7|209
1685725500000|2023-06-02 17:05:00|9085.1|9083.6|9085|9083.5|9088.8|9087.1|9084.8|9083.3|194
1685725800000|2023-06-02 17:10:00|9084.6|9083.1|9085.4|9083.9|9085.5|9084|9084.5|9083|144
1685726100000|2023-06-02 17:15:00|9085.5|9084|9084.3|9082.8|9085.9|9084.4|9083.9|9082.4|144
1685726400000|2023-06-02 17:20:00|9083.8|9082.3|9082.6|9081.1|9084.3|9082.8|9082.6|9081.1|178
1685726700000|2023-06-02 17:25:00|9082.7|9081.2|9082.2|9079.8|9083.5|9082|9081.2|9079.7|249
1685727000000|2023-06-02 17:30:00|9082|9079.6|9082.9|9081.4|9083.3|9081.4|9081.9|9079.6|212
1685727300000|2023-06-02 17:35:00|9083|9081.5|9084.9|9083.4|9085.1|9083.6|9083|9081.5|152
1685727600000|2023-06-02 17:40:00|9084.7|9083.2|9090|9088.5|9090.4|9088.6|9084.6|9083.1|163
1685727900000|2023-06-02 17:45:00|9089.9|9088.4|9088.5|9087|9090.2|9088.7|9088.3|9086.8|142
1685728200000|2023-06-02 17:50:00|9088.4|9086.9|9088.7|9087.2|9088.7|9087.2|9087.8|9086|171
1685728500000|2023-06-02 17:55:00|9088.6|9087.1|9089.7|9088.2|9089.9|9088.4|9088.6|9087.1|237
1685728800000|2023-06-02 18:00:00|9089.6|9088.1|9090.5|9089|9090.7|9089.2|9088.3|9086.8|125
1685729100000|2023-06-02 18:05:00|9090.6|9089.1|9089.9|9088.4|9090.6|9089.1|9089.2|9087.7|178
1685729400000|2023-06-02 18:10:00|9090|9088.5|9091.5|9090|9092|9090.5|9090|9088.5|187
1685729700000|2023-06-02 18:15:00|9091.6|9090.1|9089.4|9087.9|9091.6|9090.1|9088.9|9087.4|199
1685730000000|2023-06-02 18:20:00|9089.5|9088|9089|9087.5|9090.3|9088.8|9089|9087.4|219
1685730300000|2023-06-02 18:25:00|9088.9|9087.4|9087.8|9086.3|9089.4|9087.9|9087.4|9085.9|177
1685730600000|2023-06-02 18:30:00|9087.7|9086.2|9087.2|9085.7|9089.1|9087.6|9087|9085.5|141
1685730900000|2023-06-02 18:35:00|9087.1|9085.6|9086.4|9084.9|9087.4|9085.9|9085.1|9083.6|165
1685731200000|2023-06-02 18:40:00|9086.3|9084.8|9087.6|9086.1|9088.4|9086.9|9086.3|9084.8|157
1685731500000|2023-06-02 18:45:00|9087.8|9086.3|9087|9085.5|9087.9|9086.4|9085.9|9084.4|143
1685731800000|2023-06-02 18:50:00|9087.1|9085.6|9088|9086.5|9088|9086.5|9086.2|9084.7|161
1685732100000|2023-06-02 18:55:00|9088.1|9086.6|9088.4|9086.9|9089.9|9088.4|9088|9086.5|176
1685732400000|2023-06-02 19:00:00|9088.1|9086.6|9087.3|9085.8|9088.1|9086.6|9085.7|9084.2|210
1685732700000|2023-06-02 19:05:00|9087.4|9085.9|9088.6|9087.1|9088.7|9087.2|9086.4|9084.9|113
1685733000000|2023-06-02 19:10:00|9088.4|9086.9|9087.4|9085.9|9088.7|9087.2|9087.3|9085.8|91
1685733300000|2023-06-02 19:15:00|9087.3|9085.8|9086.5|9085|9087.4|9085.9|9085.8|9084.3|92
1685733600000|2023-06-02 19:20:00|9086.3|9084.8|9088.6|9087.1|9088.8|9087.3|9086.3|9084.8|115
1685733900000|2023-06-02 19:25:00|9088.7|9087.2|9090.9|9089.4|9090.9|9089.4|9088.2|9086.7|119
1685734200000|2023-06-02 19:30:00|9090.8|9089.3|9091.9|9090.4|9092.7|9091.2|9090.6|9089.1|125
1685734500000|2023-06-02 19:35:00|9091.8|9090.3|9090.3|9088.8|9091.9|9090.4|9089.9|9088.4|119
1685734800000|2023-06-02 19:40:00|9090.4|9088.9|9090.6|9089.1|9091.7|9090.2|9090.3|9088.8|157
1685735100000|2023-06-02 19:45:00|9090.5|9089|9090.4|9088.9|9091|9089.5|9089.7|9088.2|131
1685735400000|2023-06-02 19:50:00|9090.5|9089|9091.5|9089.1|9092.2|9090.7|9090.5|9089|227
1685735700000|2023-06-02 19:55:00|9091|9089.5|9090.8|9089.3|9091.2|9089.6|9088.4|9086.9|227
1685736000000|2023-06-02 20:00:00|9090.7|9089.2|9091.6|9089.2|9092.1|9089.7|9089|9086.9|199
1685736300000|2023-06-02 20:05:00|9091.8|9089.4|9091.2|9088.8|9092.1|9089.8|9090.9|9088.5|94
1685736600000|2023-06-02 20:10:00|9091.3|9088.9|9090.7|9088.3|9091.4|9089|9089.5|9087.1|139
1685736900000|2023-06-02 20:15:00|9090.6|9088.2|9091.2|9088.8|9092.6|9090.2|9090.6|9088.2|97
1685737200000|2023-06-02 20:20:00|9091.1|9088.7|9091.9|9089.5|9092.4|9090|9090.5|9088.1|76
1685737500000|2023-06-02 20:25:00|9091.8|9089.4|9091.2|9088.8|9091.9|9090|9090.8|9088.4|62
1685737800000|2023-06-02 20:30:00|9091.1|9088.7|9092|9089.6|9092.1|9089.7|9090.9|9088.6|32
1685738100000|2023-06-02 20:35:00|9091.9|9089.5|9092.7|9090.3|9092.9|9090.5|9091.8|9089.4|112
1685738400000|2023-06-02 20:40:00|9092.6|9090.2|9092.2|9089.8|9092.6|9090.2|9091.9|9089.5|103
1685738700000|2023-06-02 20:45:00|9091.8|9089.4|9092.4|9089.7|9092.5|9090|9090.6|9088.2|121
1685739000000|2023-06-02 20:50:00|9092.2|9089.8|9090.9|9088.2|9092.6|9089.9|9090.4|9087.4|307
1685739300000|2023-06-02 20:55:00|9091.7|9087.6|9092.1|9085.6|9094|9087.7|9090.8|9085|388
1685908800000|2023-06-04 20:00:00|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|1
1685909100000|2023-06-04 20:05:00|9088.4|9077.4|9088.5|9077.5|9088.5|9077.5|9088.4|9077.4|2
1685909400000|2023-06-04 20:10:00|9091.4|9080.4|9087.7|9076.7|9091.4|9080.4|9087.7|9076.7|3
1685909700000|2023-06-04 20:15:00|9088.7|9077.7|9088.5|9077.5|9089.6|9078.6|9087.7|9076.7|5
1685910000000|2023-06-04 20:20:00|9091.4|9080.4|9088.3|9077.3|9091.4|9080.4|9088.3|9077.3|2
1685910300000|2023-06-04 20:25:00|9088.5|9077.5|9088.5|9077.5|9088.5|9077.5|9088.5|9077.5|1
1685910600000|2023-06-04 20:30:00|9091.4|9080.4|9088.5|9077.5|9091.4|9080.4|9087.9|9076.9|4
1685910900000|2023-06-04 20:35:00|9091.4|9080.4|9088.7|9077.7|9091.4|9080.4|9088.7|9077.7|4
1685911200000|2023-06-04 20:40:00|9088.5|9077.5|9088.6|9077.6|9089.7|9078.7|9088.2|9077.2|5
1685911500000|2023-06-04 20:45:00|9088.5|9077.5|9091.4|9080.4|9091.4|9080.4|9088.5|9077.5|4
1685911800000|2023-06-04 20:50:00|9090.1|9079.1|9090.9|9079.9|9090.9|9079.9|9090.1|9079.1|4
1685912100000|2023-06-04 20:55:00|9091.6|9079.1|9089.4|9076.9|9091.6|9079.1|9089.3|9076.8|7
1685912400000|2023-06-04 21:00:00|9092.1|9079.6|9092.4|9079.9|9092.5|9080|9090.4|9077.9|9
1685912700000|2023-06-04 21:05:00|9092.1|9079.6|9090.3|9077.8|9092.1|9079.6|9090|9077.5|19
1685913000000|2023-06-04 21:10:00|9091.1|9078.6|9091.2|9078.7|9091.2|9078.7|9090.2|9077.7|5
1685913300000|2023-06-04 21:15:00|9091.6|9079.1|9092|9079.5|9092|9079.5|9089.7|9077.2|8
1685913600000|2023-06-04 21:20:00|9091.7|9079.2|9088.6|9082.1|9092.1|9082.5|9088.1|9078.3|27
1685913900000|2023-06-04 21:25:00|9088.5|9082|9088.5|9082|9088.9|9082.4|9088.5|9082|7
1685914200000|2023-06-04 21:30:00|9088.2|9081.7|9088.3|9081.8|9088.6|9082.1|9087.9|9081.4|31
1685914500000|2023-06-04 21:35:00|9088.2|9081.7|9088.8|9082.3|9088.9|9082.4|9088.2|9081.7|22
1685914800000|2023-06-04 21:40:00|9088.9|9082.4|9088.8|9082.3|9089|9082.5|9088.7|9082.2|26
1685915100000|2023-06-04 21:45:00|9088.6|9082.1|9088.6|9082.1|9088.9|9082.4|9088.5|9082|23
1685915400000|2023-06-04 21:50:00|9088.7|9082.2|9089|9082.5|9090|9083.5|9088.6|9082.1|35
1685915700000|2023-06-04 21:55:00|9088.8|9082.3|9085.6|9079.1|9089.5|9083|9084.8|9078.3|85
1685916000000|2023-06-04 22:00:00|9085.8|9079.3|9094.4|9088.7|9094.6|9089.2|9085.8|9079.3|155
1685916300000|2023-06-04 22:05:00|9093.6|9089.4|9090.2|9087.6|9093.6|9089.8|9090.1|9087|58
1685916600000|2023-06-04 22:10:00|9090.1|9087.5|9088.7|9086|9090.3|9087.5|9088.4|9085.4|100
1685916900000|2023-06-04 22:15:00|9088.6|9085.9|9089.3|9086.9|9089.4|9086.9|9088.4|9085.7|193
1685917200000|2023-06-04 22:20:00|9089.1|9086.7|9089.1|9086.7|9090.4|9087.7|9088.7|9086.1|131
1685917500000|2023-06-04 22:25:00|9089|9086.6|9088.9|9086.4|9089.9|9087.5|9088.5|9085.9|152
1685917800000|2023-06-04 22:30:00|9089.3|9086.8|9090|9087.6|9090.2|9087.8|9089.3|9086.6|130
1685918100000|2023-06-04 22:35:00|9089.9|9087.5|9090.5|9088.1|9090.9|9088.5|9089.7|9087.3|61
1685918400000|2023-06-04 22:40:00|9090.4|9088|9090.8|9088.4|9090.9|9088.5|9090.1|9087.7|70
1685918700000|2023-06-04 22:45:00|9090.6|9088.2|9092|9089.6|9092.2|9089.8|9090.5|9088.1|65
1685919000000|2023-06-04 22:50:00|9092.3|9089.9|9092.4|9090|9092.7|9090.3|9092|9089.6|92
1685919300000|2023-06-04 22:55:00|9092.6|9090.2|9094.1|9091.7|9094.2|9091.8|9092.3|9089.9|90
1685919600000|2023-06-04 23:00:00|9094.2|9091.8|9094.1|9091.7|9094.8|9092.4|9093.7|9091.3|143
1685919900000|2023-06-04 23:05:00|9094.2|9091.8|9094.9|9092.5|9095.4|9093|9093.7|9091.3|139
1685920200000|2023-06-04 23:10:00|9095|9092.6|9096|9093.6|9096|9093.6|9094.6|9092.2|82
1685920500000|2023-06-04 23:15:00|9095.9|9093.5|9097|9094.6|9097.9|9095.5|9095.6|9093.2|88
1685920800000|2023-06-04 23:20:00|9096.9|9094.5|9097.5|9095.1|9097.5|9095.1|9096.4|9094|89
1685921100000|2023-06-04 23:25:00|9097.8|9095.4|9098.8|9096.4|9099.1|9096.7|9097.7|9095.3|134
1685921400000|2023-06-04 23:30:00|9098.7|9096.3|9100.2|9097.8|9100.8|9098.4|9098.6|9096.2|124
1685921700000|2023-06-04 23:35:00|9100.1|9097.7|9099.4|9097|9100.2|9097.8|9098.9|9096.5|127
1685922000000|2023-06-04 23:40:00|9099.3|9096.9|9100.3|9097.9|9100.3|9097.9|9099.2|9096.8|179
1685922300000|2023-06-04 23:45:00|9100.4|9098|9099.4|9097|9100.5|9098.1|9099.2|9096.8|236
1685922600000|2023-06-04 23:50:00|9099.3|9096.9|9100.8|9098.4|9101|9098.6|9099.3|9096.9|95
1685922900000|2023-06-04 23:55:00|9100.9|9098.5|9099.6|9097.2|9101.1|9098.7|9098.5|9096.1|102
1685923200000|2023-06-05 00:00:00|9099.5|9097.1|9103.3|9100.9|9103.7|9101.3|9099|9096.6|178
1685923500000|2023-06-05 00:05:00|9103.2|9100.8|9103.5|9101.1|9104.7|9102.3|9102.4|9100|135
1685923800000|2023-06-05 00:10:00|9103.9|9101.5|9103.1|9100.7|9104.1|9101.7|9101.7|9099.3|112
1685924100000|2023-06-05 00:15:00|9103|9100.6|9106|9103.6|9106.1|9103.7|9102.6|9100.2|128
1685924400000|2023-06-05 00:20:00|9105.8|9103.4|9102.7|9100.3|9105.8|9103.4|9102.1|9099.7|166
1685924700000|2023-06-05 00:25:00|9102.8|9100.4|9105|9102.6|9105|9102.6|9102.6|9100.2|145
1685925000000|2023-06-05 00:30:00|9104.9|9102.5|9105.5|9103.1|9106.6|9104.2|9104.3|9101.9|183
1685925300000|2023-06-05 00:35:00|9105.4|9103|9104.3|9101.9|9105.8|9103.4|9103.6|9101.2|129
1685925600000|2023-06-05 00:40:00|9104.4|9102|9103.8|9101.4|9104.4|9102|9103.4|9101|142
1685925900000|2023-06-05 00:45:00|9103.7|9101.3|9103.2|9100.8|9104.1|9101.7|9102.9|9100.5|192
1685926200000|2023-06-05 00:50:00|9103.3|9100.9|9103.1|9100.7|9103.5|9101.6|9101.7|9099.3|180
1685926500000|2023-06-05 00:55:00|9103.2|9100.8|9103.3|9100.9|9104.6|9102.2|9103|9100.6|153
1685926800000|2023-06-05 01:00:00|9103.2|9100.8|9100.3|9097.9|9103.7|9101.3|9099.6|9097.2|182
1685927100000|2023-06-05 01:05:00|9100.5|9098.1|9100.5|9098.1|9100.8|9098.4|9098.8|9096.4|144
1685927400000|2023-06-05 01:10:00|9101.2|9098.8|9101.1|9098.7|9102.2|9099.8|9100|9097.6|191
1685927700000|2023-06-05 01:15:00|9101.2|9098.8|9106.2|9103.8|9106.6|9104.6|9100.8|9098.4|215
1685928000000|2023-06-05 01:20:00|9106.3|9103.9|9105.2|9102.8|9107|9104.6|9104.8|9102.4|199
1685928300000|2023-06-05 01:25:00|9105|9102.6|9105.8|9103.4|9106.7|9104.3|9104.9|9102.5|138
1685928600000|2023-06-05 01:30:00|9105.7|9103.3|9106.2|9103.8|9107|9104.6|9104.8|9102.4|218
1685928900000|2023-06-05 01:35:00|9106.3|9103.9|9105.7|9103.3|9106.4|9104|9104.5|9102.1|167
1685929200000|2023-06-05 01:40:00|9105.6|9103.2|9104.5|9102.1|9105.8|9103.4|9103|9100.6|163
1685929500000|2023-06-05 01:45:00|9104.4|9102|9103.1|9100.7|9104.6|9102.2|9101.1|9098.7|255
1685929800000|2023-06-05 01:50:00|9103.2|9100.8|9103.2|9100.8|9103.8|9101.4|9102.4|9100|156
1685930100000|2023-06-05 01:55:00|9103|9100.6|9102.4|9100|9103.1|9100.7|9102.3|9099.9|167
1685930400000|2023-06-05 02:00:00|9102.5|9100.1|9101.1|9098.7|9102.8|9100.4|9100.2|9097.8|204
1685930700000|2023-06-05 02:05:00|9101|9098.6|9101.1|9098.7|9101.9|9099.9|9100.2|9097.8|145
1685931000000|2023-06-05 02:10:00|9101.2|9098.8|9102|9099.6|9102.5|9100.1|9101.2|9098.8|169
1685931300000|2023-06-05 02:15:00|9101.9|9099.5|9101.7|9099.3|9102.1|9099.7|9101.1|9098.7|166
1685931600000|2023-06-05 02:20:00|9101.6|9099.2|9103.1|9100.7|9103.8|9101.4|9101.5|9099.1|213
1685931900000|2023-06-05 02:25:00|9103.2|9100.8|9102.2|9099.8|9103.4|9101|9102|9099.6|210
1685932200000|2023-06-05 02:30:00|9102.3|9099.9|9103.4|9101|9103.6|9101.2|9102|9099.6|214
1685932500000|2023-06-05 02:35:00|9103.5|9101.1|9102.6|9100.2|9103.8|9101.4|9102.5|9100.1|97
1685932800000|2023-06-05 02:40:00|9102.7|9100.3|9102.8|9100.4|9103.4|9101|9102.4|9100|124
1685933100000|2023-06-05 02:45:00|9102.6|9100.2|9102.3|9099.9|9102.9|9100.5|9102.2|9099.8|131
1685933400000|2023-06-05 02:50:00|9102.4|9100|9100.3|9097.9|9102.8|9100.4|9099.9|9097.5|123
1685933700000|2023-06-05 02:55:00|9100.2|9097.8|9100.6|9098.2|9101.6|9099.2|9100.2|9097.8|65
1685934000000|2023-06-05 03:00:00|9100.5|9098.1|9098.8|9096.4|9100.6|9098.2|9098|9095.6|124
1685934300000|2023-06-05 03:05:00|9098.9|9096.5|9099.3|9096.9|9099.4|9097|9098.1|9095.7|112
1685934600000|2023-06-05 03:10:00|9099.4|9097|9099.3|9096.9|9100|9097.6|9098.8|9096.4|156
1685934900000|2023-06-05 03:15:00|9099.2|9096.8|9099.3|9096.9|9100.5|9098.1|9098.9|9096.5|217
1685935200000|2023-06-05 03:20:00|9099.4|9097|9100|9097.6|9100.1|9097.7|9098.8|9096.4|107
1685935500000|2023-06-05 03:25:00|9099.9|9097.5|9100.1|9097.7|9100.3|9097.9|9099.6|9097.2|52
1685935800000|2023-06-05 03:30:00|9100|9097.6|9098.5|9096.1|9100.1|9097.7|9098.3|9095.9|185
1685936100000|2023-06-05 03:35:00|9098.4|9096|9097.2|9094.8|9098.5|9096.1|9096.4|9094|116
1685936400000|2023-06-05 03:40:00|9097.1|9094.7|9097.3|9094.9|9097.5|9095.1|9096.4|9094.3|119
1685936700000|2023-06-05 03:45:00|9097.2|9094.8|9097.5|9095.1|9097.9|9095.5|9096.5|9094.1|110
1685937000000|2023-06-05 03:50:00|9097.6|9095.2|9097.4|9095|9097.7|9095.4|9096.5|9094.5|102
1685937300000|2023-06-05 03:55:00|9097.5|9095.1|9097.1|9094.7|9097.6|9095.2|9096.9|9094.5|89
1685937600000|2023-06-05 04:00:00|9097.2|9094.8|9097.4|9095|9097.6|9095.2|9096.9|9094.5|106
1685937900000|2023-06-05 04:05:00|9097.3|9094.9|9098.4|9096|9098.8|9096.4|9097.3|9094.9|130
1685938200000|2023-06-05 04:10:00|9098.5|9096.1|9100.8|9098.4|9100.9|9098.5|9098.4|9096|69
1685938500000|2023-06-05 04:15:00|9100.7|9098.3|9100.6|9098.2|9101.5|9099.5|9100.2|9098|45
1685938800000|2023-06-05 04:20:00|9100.5|9098.1|9100.4|9098|9101|9098.6|9099.9|9097.5|72
1685939100000|2023-06-05 04:25:00|9100.3|9097.9|9099.3|9096.9|9100.3|9097.9|9099.1|9096.7|59
1685939400000|2023-06-05 04:30:00|9099.2|9096.8|9098.7|9096.3|9099.2|9096.8|9098.1|9095.7|73
1685939700000|2023-06-05 04:35:00|9098.6|9096.2|9099.3|9096.9|9099.3|9097.4|9098.6|9096.2|85
1685940000000|2023-06-05 04:40:00|9099.4|9097|9101.1|9098.7|9101.6|9099.2|9099.3|9096.9|124
1685940300000|2023-06-05 04:45:00|9101.2|9098.8|9101.2|9098.8|9101.6|9100.1|9100.6|9098.2|110
1685940600000|2023-06-05 04:50:00|9101.1|9098.7|9101.6|9099.2|9102.1|9100.1|9101|9098.6|141
1685940900000|2023-06-05 04:55:00|9101.5|9099.1|9101.2|9098.8|9101.6|9099.8|9100.7|9098.6|184
1685941200000|2023-06-05 05:00:00|9101.1|9098.7|9102.7|9101.2|9103.2|9101.7|9101.1|9098.7|136
1685941500000|2023-06-05 05:05:00|9102.8|9101.3|9101.1|9099.6|9102.9|9101.4|9100.6|9099.1|61
1685941800000|2023-06-05 05:10:00|9101|9099.5|9103.4|9101.9|9103.4|9101.9|9100.8|9099.3|124
1685942100000|2023-06-05 05:15:00|9103.5|9102|9105.2|9102.8|9105.4|9103|9102.8|9101.3|83
1685942400000|2023-06-05 05:20:00|9105.3|9102.9|9103.4|9101.9|9105.4|9103|9102.1|9100.6|154
1685942700000|2023-06-05 05:25:00|9103.2|9101.7|9101.7|9100.2|9103.5|9102|9101.5|9100|96
1685943000000|2023-06-05 05:30:00|9101.8|9100.3|9102.8|9100.4|9102.9|9100.5|9100.7|9098.3|148
1685943300000|2023-06-05 05:35:00|9102.9|9100.5|9104.9|9102.5|9105.4|9103|9101.7|9099.3|131
1685943600000|2023-06-05 05:40:00|9105|9102.6|9104|9101.6|9105.1|9102.7|9102.7|9100.3|177
1685943900000|2023-06-05 05:45:00|9104.1|9101.7|9104.2|9101.8|9104.7|9102.3|9102.5|9100.1|156
1685944200000|2023-06-05 05:50:00|9104.4|9102|9104.6|9102.2|9106.7|9104.3|9103.9|9101.5|174
1685944500000|2023-06-05 05:55:00|9104.5|9102.1|9108.2|9105.8|9109.1|9106.8|9104.1|9101.7|188
1685944800000|2023-06-05 06:00:00|9109|9106.6|9115.5|9113.1|9117.6|9115.2|9109|9106.6|332
1685945100000|2023-06-05 06:05:00|9115.3|9112.9|9112.8|9111.3|9115.6|9113.2|9106.6|9104.2|381
1685945400000|2023-06-05 06:10:00|9112.7|9111.2|9111.6|9110.1|9112.9|9111.4|9108.9|9106.5|234
1685945700000|2023-06-05 06:15:00|9111.5|9110|9113.9|9112.4|9114.4|9112.6|9108.1|9105.7|243
1685946000000|2023-06-05 06:20:00|9114|9112.5|9113.2|9110.8|9115.9|9113.7|9113.2|9110.8|283
1685946300000|2023-06-05 06:25:00|9113.1|9110.7|9112.1|9107.8|9114.3|9111.9|9110.1|9107.7|283
1685946600000|2023-06-05 06:30:00|9111.3|9108.5|9099|9096.6|9116.1|9113.7|9097|9094.6|362
1685946900000|2023-06-05 06:35:00|9098.9|9096.5|9101.1|9098.7|9101.4|9099|9096.2|9093.8|385
1685947200000|2023-06-05 06:40:00|9101|9098.6|9102.5|9100.1|9103.3|9100.9|9099.9|9097.5|301
1685947500000|2023-06-05 06:45:00|9102.4|9100|9101.9|9100.4|9103.1|9101|9101|9098.6|256
1685947800000|2023-06-05 06:50:00|9102.1|9100.6|9101.2|9098.8|9105.5|9103.1|9100.4|9098|257
1685948100000|2023-06-05 06:55:00|9101.1|9098.7|9101.9|9100.4|9104.6|9102.8|9100.9|9098.7|286
1685948400000|2023-06-05 07:00:00|9102|9100.5|9107|9105.5|9107.6|9106.1|9098.9|9097.4|398
1685948700000|2023-06-05 07:05:00|9107.1|9105.6|9112.7|9110.3|9115|9112.6|9106.9|9105.4|488
1685949000000|2023-06-05 07:10:00|9112.6|9110.2|9110.3|9107.9|9112.9|9111.1|9105.8|9104|440
1685949300000|2023-06-05 07:15:00|9110.2|9107.8|9115|9112.6|9116.2|9114.5|9108.9|9107.4|496
1685949600000|2023-06-05 07:20:00|9115.1|9112.7|9116.4|9114.9|9120.8|9118.9|9114.2|9111.8|444
1685949900000|2023-06-05 07:25:00|9116.7|9115.2|9117.4|9115.9|9117.6|9116.1|9112.9|9111.4|427
1685950200000|2023-06-05 07:30:00|9117.3|9115.8|9115.8|9114.3|9119.7|9118.2|9113.9|9112.4|458
1685950500000|2023-06-05 07:35:00|9115.7|9114.2|9113.2|9110.8|9115.9|9114.4|9111.1|9108.9|532
1685950800000|2023-06-05 07:40:00|9113.3|9110.9|9112.7|9110.3|9115.5|9113.5|9110.6|9109|463
1685951100000|2023-06-05 07:45:00|9112.8|9110.4|9113.2|9111.7|9114.5|9113|9112.2|9110.4|433
1685951400000|2023-06-05 07:50:00|9113.3|9111.8|9111.1|9108.7|9113.3|9111.8|9109.7|9108.2|336
1685951700000|2023-06-05 07:55:00|9111.2|9108.8|9109.6|9108.1|9113.4|9111.4|9109|9107.2|405
1685952000000|2023-06-05 08:00:00|9109.5|9108|9109.3|9106.9|9113.6|9111.7|9108.1|9106.6|440
1685952300000|2023-06-05 08:05:00|9109.4|9107|9110.4|9108.9|9112.2|9110.7|9107.8|9105.7|405
1685952600000|2023-06-05 08:10:00|9110.5|9109|9106.3|9104.8|9110.8|9109.3|9102.5|9101|454
1685952900000|2023-06-05 08:15:00|9106.2|9104.7|9105.9|9103.5|9106.8|9105.3|9103.3|9101.8|397
1685953200000|2023-06-05 08:20:00|9106.2|9103.8|9104.3|9102.8|9109|9107|9103.9|9102.4|270
1685953500000|2023-06-05 08:25:00|9104.2|9102.7|9109.8|9107.4|9110|9107.7|9104.2|9102.7|259
1685953800000|2023-06-05 08:30:00|9110|9107.6|9109.9|9108.4|9114.5|9112.6|9107.6|9105.2|402
1685954100000|2023-06-05 08:35:00|9110|9108.5|9109.6|9108.1|9111.1|9109.6|9107.6|9106.1|428
1685954400000|2023-06-05 08:40:00|9109.5|9108|9109.5|9108|9111.1|9109.6|9108.7|9107.2|293
1685954700000|2023-06-05 08:45:00|9109.4|9107.9|9110|9108.5|9111.5|9109.9|9108.2|9106.7|289
1685955000000|2023-06-05 08:50:00|9109.9|9108.4|9110.7|9109.2|9111.3|9109.8|9108.9|9107.4|257
1685955300000|2023-06-05 08:55:00|9110.6|9109.1|9108.8|9107.3|9110.7|9109.2|9106.9|9105.4|386
1685955600000|2023-06-05 09:00:00|9108.7|9107.2|9113.2|9111.7|9113.5|9112|9108.2|9106.7|351
1685955900000|2023-06-05 09:05:00|9112.9|9111.4|9113.2|9111.7|9113.3|9111.8|9110.3|9108.8|261
1685956200000|2023-06-05 09:10:00|9113.1|9111.6|9111|9109.5|9114.6|9113.1|9111|9109.5|297
1685956500000|2023-06-05 09:15:00|9110.9|9109.4|9109|9107.5|9112.6|9111.1|9108.9|9107.4|361
1685956800000|2023-06-05 09:20:00|9109.1|9107.6|9111.6|9110.1|9112.8|9111.3|9108.8|9107.3|328
1685957100000|2023-06-05 09:25:00|9111.7|9110.2|9104.4|9102.9|9111.7|9110.2|9103.6|9102.1|208
1685957400000|2023-06-05 09:30:00|9104.5|9103|9103.2|9101.7|9105.2|9103.7|9102.7|9101.2|193
1685957700000|2023-06-05 09:35:00|9103.1|9101.6|9098.5|9097|9103.1|9101.6|9098.2|9096.7|273
1685958000000|2023-06-05 09:40:00|9098.4|9096.9|9102.2|9100.7|9104.3|9102.8|9098.1|9096.6|337
1685958300000|2023-06-05 09:45:00|9102.4|9100.9|9101.9|9100.4|9103.8|9102.3|9101.4|9099.9|313
1685958600000|2023-06-05 09:50:00|9102|9100.5|9101.6|9100.1|9102.9|9101.4|9101.2|9099.7|318
1685958900000|2023-06-05 09:55:00|9101.3|9099.8|9105.3|9103.8|9106.4|9104.9|9101.1|9099.6|305
1685959200000|2023-06-05 10:00:00|9105.2|9103.7|9107|9105.5|9107.6|9106.1|9104.6|9103.1|236
1685959500000|2023-06-05 10:05:00|9106.7|9105.2|9106.8|9105.3|9108|9106.2|9106.2|9104|184
1685959800000|2023-06-05 10:10:00|9106.7|9105.2|9108.5|9107|9111.5|9109.4|9106.7|9105.2|299
1685960100000|2023-06-05 10:15:00|9108.6|9107.1|9106.9|9105.4|9108.6|9107.1|9106.1|9104.2|274
1685960400000|2023-06-05 10:20:00|9107|9105.5|9111|9109.5|9111.7|9109.7|9107|9105.2|235
1685960700000|2023-06-05 10:25:00|9111.5|9109.1|9116.3|9113.9|9116.3|9114.6|9111.5|9109.1|222
1685961000000|2023-06-05 10:30:00|9116.2|9113.8|9116.7|9114.3|9117.3|9115.8|9114.8|9113.2|274
1685961300000|2023-06-05 10:35:00|9116.9|9114.5|9117.9|9116.4|9118.5|9116.7|9116.6|9114.3|318
1685961600000|2023-06-05 10:40:00|9117.8|9116.3|9116.5|9114.1|9119|9117.5|9116.2|9114.1|209
1685961900000|2023-06-05 10:45:00|9116.6|9114.2|9112.1|9110.6|9116.9|9115.1|9112.1|9110.6|259
1685962200000|2023-06-05 10:50:00|9112.2|9110.7|9110|9108.5|9112.9|9111.1|9108.5|9107|290
1685962500000|2023-06-05 10:55:00|9110.1|9108.6|9111|9109.5|9111|9109.5|9108.2|9106.7|253
1685962800000|2023-06-05 11:00:00|9111.5|9110|9109.7|9108.2|9111.8|9110.3|9109.7|9108.2|240
1685963100000|2023-06-05 11:05:00|9109.8|9108.3|9107.7|9106.2|9110.1|9108.6|9107.4|9105.9|215
1685963400000|2023-06-05 11:10:00|9107.8|9106.3|9108.6|9107.1|9109.1|9107.6|9107.5|9106|176
1685963700000|2023-06-05 11:15:00|9108.7|9107.2|9109.9|9108.4|9111|9109.5|9107.4|9105.9|202
1685964000000|2023-06-05 11:20:00|9110|9108.5|9111.9|9110.4|9112.5|9111|9109.9|9108.4|186
1685964300000|2023-06-05 11:25:00|9111.8|9110.3|9113.9|9112.4|9114|9112.5|9110.3|9108.8|224
1685964600000|2023-06-05 11:30:00|9113.7|9112.2|9112.8|9111.3|9115|9113.5|9112.3|9110.8|229
1685964900000|2023-06-05 11:35:00|9112.9|9111.4|9113.7|9112.2|9114.9|9113.4|9112.7|9111.2|233
1685965200000|2023-06-05 11:40:00|9113.8|9112.3|9114.9|9113.4|9115.1|9113.6|9113|9111.5|235
1685965500000|2023-06-05 11:45:00|9114.8|9113.3|9112.7|9111.2|9114.8|9113.3|9112.6|9111.1|251
1685965800000|2023-06-05 11:50:00|9112.8|9111.3|9107.1|9105.6|9112.8|9111.3|9106.7|9105.2|305
1685966100000|2023-06-05 11:55:00|9107.2|9105.7|9107.3|9105.8|9109|9107.5|9106|9104.5|256
1685966400000|2023-06-05 12:00:00|9107.2|9105.7|9104.5|9103|9107.3|9105.8|9102.9|9101.4|358
1685966700000|2023-06-05 12:05:00|9104.4|9102.9|9104|9102.5|9104.8|9103.3|9102.2|9100.7|287
1685967000000|2023-06-05 12:10:00|9103.9|9102.4|9102.5|9101|9104.2|9102.7|9101.8|9100.3|221
1685967300000|2023-06-05 12:15:00|9102.6|9101.1|9104.8|9103.3|9105.6|9104.1|9102.2|9100.7|211
1685967600000|2023-06-05 12:20:00|9105|9103.5|9107.1|9105.6|9107.8|9106.3|9104.3|9102.8|268
1685967900000|2023-06-05 12:25:00|9107|9105.5|9109.5|9108|9109.5|9108|9106.3|9104.8|216
1685968200000|2023-06-05 12:30:00|9109.6|9108.1|9114.2|9112.7|9114.6|9113.1|9109.4|9107.9|270
1685968500000|2023-06-05 12:35:00|9113.9|9112.4|9118.6|9117.1|9118.6|9117.1|9113|9111.5|295
1685968800000|2023-06-05 12:40:00|9118.4|9116.9|9118.4|9116.9|9120.3|9118.8|9117.6|9116.1|309
1685969100000|2023-06-05 12:45:00|9118.3|9116.8|9116|9114.5|9118.4|9116.9|9113.5|9112|218
1685969400000|2023-06-05 12:50:00|9115.9|9114.4|9115.6|9114.1|9117.2|9115.7|9114.1|9112.6|216
1685969700000|2023-06-05 12:55:00|9115.7|9114.2|9114|9112.5|9116.4|9114.9|9113.4|9111.9|284
1685970000000|2023-06-05 13:00:00|9114.1|9112.6|9113.2|9111.7|9114.2|9112.7|9111.5|9109.5|289
1685970300000|2023-06-05 13:05:00|9113.1|9111.6|9108.2|9106.7|9113.2|9111.7|9107.3|9105.8|245
1685970600000|2023-06-05 13:10:00|9108|9106.5|9113.4|9111.9|9114.6|9112.7|9107.7|9106.2|345
1685970900000|2023-06-05 13:15:00|9113.5|9112|9112|9110.5|9115.9|9114.4|9111.1|9109.6|276
1685971200000|2023-06-05 13:20:00|9112.1|9110.6|9107.7|9106.2|9112.4|9110.9|9107.4|9105.9|305
1685971500000|2023-06-05 13:25:00|9107.8|9106.3|9107.4|9105.9|9108.7|9107.2|9105.6|9104.1|309
1685971800000|2023-06-05 13:30:00|9107.3|9105.8|9108.7|9107.2|9112.1|9110.6|9107.1|9105.6|366
1685972100000|2023-06-05 13:35:00|9108.8|9107.3|9107.8|9106.3|9110.1|9108.6|9106.8|9105.3|339
1685972400000|2023-06-05 13:40:00|9107.6|9106.1|9110.3|9107.9|9110.9|9109.4|9106.9|9105.4|357
1685972700000|2023-06-05 13:45:00|9110.4|9108|9102.8|9101.3|9110.6|9108.2|9101|9099.5|502
1685973000000|2023-06-05 13:50:00|9102.9|9101.4|9106.4|9104.9|9107.1|9105.6|9101.4|9099.9|414
1685973300000|2023-06-05 13:55:00|9106.6|9105.1|9107.8|9102.8|9108.2|9105.6|9104.7|9102.2|394
1685973600000|2023-06-05 14:00:00|9104.9|9099.9|9076|9074.5|9104.9|9099.9|9072.7|9070.3|1281
1685973900000|2023-06-05 14:05:00|9076.4|9074.9|9071|9069.5|9077.3|9075.8|9066.2|9064.7|895
1685974200000|2023-06-05 14:10:00|9071.1|9069.6|9066.5|9065|9071.1|9069.6|9062.7|9061.2|774
1685974500000|2023-06-05 14:15:00|9066.4|9064.9|9065.8|9064.3|9069.9|9068.4|9062.1|9060.6|617
1685974800000|2023-06-05 14:20:00|9066|9064.5|9064.9|9063.4|9069.1|9067.6|9064.9|9063.4|630
1685975100000|2023-06-05 14:25:00|9064.7|9063.2|9060.9|9059.4|9064.7|9063.2|9057.1|9055.6|623
1685975400000|2023-06-05 14:30:00|9061|9059.5|9065.4|9063.9|9066.8|9065.3|9059.9|9058.4|548
1685975700000|2023-06-05 14:35:00|9065.3|9063.8|9056.4|9054.9|9065.3|9063.8|9056.4|9054.9|445
1685976000000|2023-06-05 14:40:00|9056.5|9055|9056.1|9054.6|9060|9058.5|9055.5|9054|411
1685976300000|2023-06-05 14:45:00|9056.2|9054.7|9058.2|9056.7|9059.2|9057.4|9053.3|9051.3|521
1685976600000|2023-06-05 14:50:00|9058.1|9056.6|9062.6|9061.1|9064.5|9063|9057.6|9056.1|553
1685976900000|2023-06-05 14:55:00|9062.5|9061|9063.2|9061.7|9064.4|9062.9|9061.8|9060|429
1685977200000|2023-06-05 15:00:00|9063.3|9061.8|9062.1|9060.6|9065.6|9064.1|9061.9|9060.4|415
1685977500000|2023-06-05 15:05:00|9062|9060.5|9063|9061.5|9064.9|9063.4|9060.8|9059.3|307
1685977800000|2023-06-05 15:10:00|9063.1|9061.6|9060.8|9059.3|9065|9063.5|9060.6|9059.1|340
1685978100000|2023-06-05 15:15:00|9061.1|9059.6|9061.7|9060.2|9062.1|9060.6|9059.3|9057.8|303
1685978400000|2023-06-05 15:20:00|9061.8|9060.3|9061.2|9059.7|9062.2|9060.7|9059.8|9058.3|243
1685978700000|2023-06-05 15:25:00|9061.1|9059.6|9062.8|9061.3|9062.8|9061.3|9060.1|9057.9|269
1685979000000|2023-06-05 15:30:00|9063|9061.5|9065.5|9063.1|9066.2|9063.8|9062.2|9060.2|316
1685979300000|2023-06-05 15:35:00|9065.6|9063.2|9070.1|9068.6|9070.4|9068.9|9065.3|9062.9|322
1685979600000|2023-06-05 15:40:00|9070.2|9068.7|9064.7|9063.2|9070.3|9068.7|9064.2|9062.7|276
1685979900000|2023-06-05 15:45:00|9064.6|9063.1|9065.4|9063.9|9065.7|9064.2|9060.4|9058.9|298
1685980200000|2023-06-05 15:50:00|9065.5|9064|9064.6|9063.1|9067.2|9065.7|9064.5|9063|249
1685980500000|2023-06-05 15:55:00|9064.7|9063.2|9058.9|9057.4|9064.7|9063.2|9058.9|9057.4|208
1685980800000|2023-06-05 16:00:00|9059|9057.5|9056|9054.5|9059.7|9058.2|9056|9054.5|291
1685981100000|2023-06-05 16:05:00|9056.1|9054.6|9058.3|9056.8|9058.5|9057|9056|9054.5|194
1685981400000|2023-06-05 16:10:00|9058.5|9057|9056.6|9055.1|9059.2|9057.7|9056.2|9054.3|234
1685981700000|2023-06-05 16:15:00|9056.7|9055.2|9058.3|9056.8|9058.5|9057|9056|9054.5|194
1685982000000|2023-06-05 16:20:00|9058.4|9056.9|9060.8|9059.3|9061|9059.5|9058.3|9056.8|205
1685982300000|2023-06-05 16:25:00|9060.7|9059.2|9059.7|9058.2|9061|9059.5|9058.9|9057.4|183
1685982600000|2023-06-05 16:30:00|9059.8|9058.3|9061.6|9060.1|9061.8|9060.3|9059.4|9057.9|159
1685982900000|2023-06-05 16:35:00|9061.5|9060|9061.4|9059.9|9061.8|9060.3|9060.5|9059|193
1685983200000|2023-06-05 16:40:00|9061.5|9060|9062.3|9060.8|9063.1|9061.6|9061.4|9059.9|248
1685983500000|2023-06-05 16:45:00|9062.4|9060.9|9060.7|9059.2|9062.9|9061.4|9060.4|9058.9|166
1685983800000|2023-06-05 16:50:00|9060.6|9059.1|9060.3|9058.8|9061.3|9059.8|9059.9|9058.4|258
1685984100000|2023-06-05 16:55:00|9060|9058.5|9058.7|9057.2|9060.3|9058.8|9058.6|9057.1|178
1685984400000|2023-06-05 17:00:00|9058.8|9057.3|9058.1|9056.6|9058.9|9057.4|9056.5|9055|225
1685984700000|2023-06-05 17:05:00|9058.2|9056.7|9057.8|9056.3|9058.9|9057.4|9056.4|9054.9|241
1685985000000|2023-06-05 17:10:00|9057.9|9056.4|9056.1|9054.6|9057.9|9056.4|9055.5|9054|233
1685985300000|2023-06-05 17:15:00|9056|9054.5|9055.8|9054.3|9057.4|9055.9|9055.3|9053.8|270
1685985600000|2023-06-05 17:20:00|9055.9|9054.4|9057.4|9055.9|9057.5|9056|9054.6|9053.1|198
1685985900000|2023-06-05 17:25:00|9057.5|9056|9058.3|9056.8|9058.8|9057.3|9057.2|9055.7|137
1685986200000|2023-06-05 17:30:00|9058.5|9057|9057.7|9056.2|9059.2|9057.7|9057.3|9055.8|199
1685986500000|2023-06-05 17:35:00|9057.9|9056.4|9057.9|9056.4|9058.3|9056.8|9056.6|9055.1|269
1685986800000|2023-06-05 17:40:00|9058|9056.5|9055|9053.5|9058.3|9056.8|9054|9052.5|234
1685987100000|2023-06-05 17:45:00|9054.9|9053.4|9055.2|9053.7|9055.4|9053.9|9054.3|9052.8|161
1685987400000|2023-06-05 17:50:00|9055.3|9053.8|9055|9053.5|9056.8|9055.3|9054.2|9052.7|140
1685987700000|2023-06-05 17:55:00|9054.7|9053.2|9054|9052.5|9055|9053.5|9053.5|9052|106
1685988000000|2023-06-05 18:00:00|9054.1|9052.6|9053.9|9052.4|9054.7|9053.2|9053.5|9052|172
1685988300000|2023-06-05 18:05:00|9053.8|9052.3|9054.6|9053.1|9055.7|9054.2|9053.8|9052.3|150
1685988600000|2023-06-05 18:10:00|9054.7|9053.2|9054.7|9053.2|9055.5|9054|9054.3|9052.8|137
1685988900000|2023-06-05 18:15:00|9054.8|9053.3|9053.5|9052|9054.8|9053.3|9053.3|9051.8|161
1685989200000|2023-06-05 18:20:00|9053.4|9051.9|9054.5|9053|9054.5|9053|9053.3|9051.8|155
1685989500000|2023-06-05 18:25:00|9054.6|9053.1|9054.2|9052.7|9054.8|9053.3|9054.1|9052.6|108
1685989800000|2023-06-05 18:30:00|9054.1|9052.6|9054.8|9053.3|9054.9|9053.4|9053.8|9052.3|146
1685990100000|2023-06-05 18:35:00|9054.7|9053.2|9055.4|9053.9|9055.8|9054.3|9054.6|9053.1|170
1685990400000|2023-06-05 18:40:00|9055.5|9054|9055.3|9053.8|9056.1|9054.6|9054.6|9053.1|182
1685990700000|2023-06-05 18:45:00|9055.4|9053.9|9055.6|9054.1|9056.1|9054.6|9054.9|9053.4|248
1685991000000|2023-06-05 18:50:00|9055.7|9054.2|9054.4|9052.9|9055.8|9054.3|9054.2|9052.7|245
1685991300000|2023-06-05 18:55:00|9054.5|9053|9057.4|9055.9|9057.5|9056|9053.5|9052|268
1685991600000|2023-06-05 19:00:00|9057.5|9056|9058.3|9056.8|9059.2|9057.7|9056.7|9055.2|248
1685991900000|2023-06-05 19:05:00|9058.5|9057|9058|9056.5|9058.9|9057.4|9057.9|9056.4|237
1685992200000|2023-06-05 19:10:00|9058.1|9056.6|9057.2|9055.7|9058.1|9056.6|9056.7|9055.2|229
1685992500000|2023-06-05 19:15:00|9057.3|9055.8|9057|9055.5|9057.3|9055.8|9055.1|9053.6|179
1685992800000|2023-06-05 19:20:00|9057.1|9055.6|9056.7|9055.2|9057.2|9055.7|9055.4|9053.9|217
1685993100000|2023-06-05 19:25:00|9056.6|9055.1|9056.6|9055.1|9057.2|9055.7|9055.9|9054.4|143
1685993400000|2023-06-05 19:30:00|9056.5|9055|9055.5|9054|9056.7|9055.2|9053.6|9052.1|171
1685993700000|2023-06-05 19:35:00|9055.6|9054.1|9056.2|9054.7|9057.1|9055.6|9055|9053.5|179
1685994000000|2023-06-05 19:40:00|9056.1|9054.6|9058.3|9056.8|9058.7|9057.2|9056.1|9054.6|171
1685994300000|2023-06-05 19:45:00|9058.4|9056.9|9058.6|9057.1|9060.1|9058.6|9058.3|9056.8|111
1685994600000|2023-06-05 19:50:00|9058.4|9056.9|9059|9057.5|9059.6|9058.1|9058.3|9056.8|175
1685994900000|2023-06-05 19:55:00|9059.3|9057.8|9060.2|9058.7|9060.5|9059|9059.1|9057.6|215
1685995200000|2023-06-05 20:00:00|9060.1|9058.6|9058.7|9057.2|9060.1|9058.6|9058.3|9056.8|117
1685995500000|2023-06-05 20:05:00|9058.6|9057.1|9060.3|9058.8|9060.7|9059.2|9058.6|9057.1|127
1685995800000|2023-06-05 20:10:00|9060.2|9058.7|9061.4|9059.9|9062.5|9061|9060.1|9058.6|98
1685996100000|2023-06-05 20:15:00|9061.3|9059.8|9061.9|9059.5|9062|9060.2|9061|9059.4|133
1685996400000|2023-06-05 20:20:00|9062|9059.6|9062|9060.5|9062.1|9060.5|9061.3|9059.5|33
1685996700000|2023-06-05 20:25:00|9062.1|9060.6|9061.8|9060.3|9062.1|9060.6|9061.4|9059.9|52
1685997000000|2023-06-05 20:30:00|9061.9|9060.4|9064.9|9062.5|9065.2|9063.3|9061.8|9060|80
1685997300000|2023-06-05 20:35:00|9064.8|9062.4|9064.7|9063.2|9065|9063.5|9063.6|9062.1|92
1685997600000|2023-06-05 20:40:00|9064.8|9063.3|9064.2|9061.8|9064.8|9063.3|9062.9|9061.4|76
1685997900000|2023-06-05 20:45:00|9064.1|9061.7|9062.6|9061.1|9064.2|9062.3|9062.6|9060.4|86
1685998200000|2023-06-05 20:50:00|9062.9|9060.5|9061.5|9059.1|9062.9|9060.5|9061.4|9059|35
1685998500000|2023-06-05 20:55:00|9062.2|9058.3|9065.2|9059.3|9065.2|9060.6|9062.2|9058.3|226
1685998800000|2023-06-05 21:00:00|9065.3|9058.8|9066.9|9060.4|9070.1|9063.6|9063.2|9056.7|40
1685999100000|2023-06-05 21:05:00|9066.6|9060.1|9067.1|9060.6|9067.1|9060.6|9065.6|9059.1|21
1685999400000|2023-06-05 21:10:00|9068.6|9062.1|9062.6|9056.1|9068.6|9062.1|9062.4|9055.9|15
1685999700000|2023-06-05 21:15:00|9062.8|9056.3|9064.1|9057.6|9064.5|9058|9062.3|9055.8|18
1686000000000|2023-06-05 21:20:00|9064.3|9057.8|9063.1|9056.6|9065.1|9058.6|9062.8|9056.3|40
1686000300000|2023-06-05 21:25:00|9063.5|9057|9063.6|9057.1|9063.6|9057.1|9063.5|9057|2
1686000600000|2023-06-05 21:30:00|9063.8|9057.3|9065.1|9058.6|9065.5|9059|9063.8|9057.3|43
1686000900000|2023-06-05 21:35:00|9063.7|9057.2|9065.5|9059|9066.1|9059.6|9063.6|9057.1|65
1686001200000|2023-06-05 21:40:00|9065.6|9059.1|9062.7|9056.2|9065.8|9059.3|9062.7|9056.2|126
1686001500000|2023-06-05 21:45:00|9061.4|9054.9|9061.4|9054.9|9063.7|9057.2|9061.2|9054.7|98
1686001800000|2023-06-05 21:50:00|9061.3|9054.8|9063.7|9057.2|9063.7|9057.2|9061.3|9054.8|25
1686002100000|2023-06-05 21:55:00|9063.4|9056.9|9063.4|9056.9|9064|9057.5|9063.3|9056.8|41
1686002400000|2023-06-05 22:00:00|9062.8|9056.3|9062.5|9057.1|9064.7|9058.2|9062|9055.5|265
1686002700000|2023-06-05 22:05:00|9061.8|9057.8|9061.5|9059.1|9063.5|9059.9|9061|9057.6|101
1686003000000|2023-06-05 22:10:00|9061.6|9058.5|9064.8|9062.4|9065.1|9062.7|9061.2|9058.5|194
1686003300000|2023-06-05 22:15:00|9064.9|9062.5|9066|9063.6|9066.2|9063.8|9064.4|9062|218
1686003600000|2023-06-05 22:20:00|9066.1|9063.7|9066.3|9063.9|9067.6|9065.2|9065.7|9063.3|161
1686003900000|2023-06-05 22:25:00|9066.2|9063.8|9065.8|9063.4|9066.4|9064|9065.5|9063.1|47
1686004200000|2023-06-05 22:30:00|9065.6|9063.2|9063.3|9060.9|9066|9063.6|9063.3|9060.9|52
1686004500000|2023-06-05 22:35:00|9063.1|9060.7|9063.9|9061.5|9064.1|9061.7|9063.1|9060.7|30
1686004800000|2023-06-05 22:40:00|9063.7|9061.3|9064.1|9061.7|9064.2|9061.8|9063.6|9061.2|49
1686005100000|2023-06-05 22:45:00|9064|9061.6|9063.8|9061.4|9064.1|9061.7|9063.1|9060.7|72
1686005400000|2023-06-05 22:50:00|9063.6|9061.2|9062.5|9060.1|9063.8|9061.4|9062.4|9060|83
1686005700000|2023-06-05 22:55:00|9062.4|9060|9062.9|9060.5|9062.9|9060.5|9061.8|9059.4|83
1686006000000|2023-06-05 23:00:00|9063.2|9060.8|9062.4|9060|9063.2|9060.8|9061.7|9059.3|71
1686006300000|2023-06-05 23:05:00|9062.3|9059.9|9062.8|9060.4|9064.5|9062.1|9061.4|9059|84
1686006600000|2023-06-05 23:10:00|9062.5|9060.1|9063.5|9061.1|9063.7|9061.3|9062.5|9060.1|80
1686006900000|2023-06-05 23:15:00|9063.4|9061|9063.6|9061.2|9064.2|9061.8|9062.9|9060.6|91
1686007200000|2023-06-05 23:20:00|9063.7|9061.3|9064.9|9062.5|9065|9063|9063.3|9060.9|97
1686007500000|2023-06-05 23:25:00|9065|9062.6|9065|9062.6|9065.3|9063.3|9064.2|9061.8|101
1686007800000|2023-06-05 23:30:00|9065.1|9062.7|9064.1|9061.7|9065.2|9062.8|9063.8|9061.4|80
1686008100000|2023-06-05 23:35:00|9064|9061.6|9063.4|9061|9064.1|9061.7|9062.5|9060.1|69
1686008400000|2023-06-05 23:40:00|9063.3|9060.9|9062.9|9060.5|9063.5|9061.1|9062.8|9060.4|76
1686008700000|2023-06-05 23:45:00|9063|9060.6|9062.2|9059.8|9063|9061|9062.1|9059.8|39
1686009000000|2023-06-05 23:50:00|9062.1|9059.7|9061.5|9059.1|9062.2|9059.8|9061.1|9058.7|39
1686009300000|2023-06-05 23:55:00|9061.8|9059.4|9061.9|9059.5|9062.2|9059.9|9060.2|9058.6|81
1686009600000|2023-06-06 00:00:00|9062|9059.6|9062.4|9060|9063|9061.2|9061.3|9059.2|90
1686009900000|2023-06-06 00:05:00|9062.3|9059.9|9062.1|9060.6|9062.8|9060.9|9062|9059.6|59
1686010200000|2023-06-06 00:10:00|9062.2|9060.7|9062.3|9060.8|9062.3|9060.8|9061.1|9059.6|72
1686010500000|2023-06-06 00:15:00|9062.2|9060.7|9062.2|9060.7|9063|9061.5|9062.2|9060.7|46
1686010800000|2023-06-06 00:20:00|9062.3|9060.8|9061.9|9060.4|9062.7|9061|9061|9059.2|94
1686011100000|2023-06-06 00:25:00|9061.5|9060|9062.1|9059.7|9062.7|9060.6|9061.5|9059.3|57
1686011400000|2023-06-06 00:30:00|9061.9|9059.5|9060.6|9058.2|9062.2|9060.3|9060.5|9058.1|114
1686011700000|2023-06-06 00:35:00|9060.7|9058.3|9061|9058.6|9061.8|9059.4|9060.7|9058.3|49
1686012000000|2023-06-06 00:40:00|9061.1|9058.7|9060.7|9058.3|9061.2|9059|9059.9|9057.9|44
1686012300000|2023-06-06 00:45:00|9060.9|9058.5|9060.3|9057.9|9061.2|9059|9059.6|9057.7|37
1686012600000|2023-06-06 00:50:00|9060.2|9057.8|9060.1|9057.7|9060.3|9057.9|9059.6|9057.2|65
1686012900000|2023-06-06 00:55:00|9060.3|9057.9|9059.7|9057.3|9060.3|9057.9|9059.2|9056.8|104
1686013200000|2023-06-06 01:00:00|9059.5|9057.1|9059|9057.5|9059.8|9057.9|9058.3|9056.5|75
1686013500000|2023-06-06 01:05:00|9058.9|9057.4|9058.7|9057.2|9059|9057.5|9058.5|9057|50
1686013800000|2023-06-06 01:10:00|9058.6|9057.1|9059.6|9057.2|9059.6|9058|9058.5|9057|85
1686014100000|2023-06-06 01:15:00|9059.7|9057.3|9059|9056.6|9060.1|9057.7|9059|9056.6|63
1686014400000|2023-06-06 01:20:00|9059.1|9056.7|9060|9057.6|9060|9057.6|9058.6|9056.2|60
1686014700000|2023-06-06 01:25:00|9059.9|9057.5|9059.7|9057.3|9060|9057.7|9059.1|9056.7|88
1686015000000|2023-06-06 01:30:00|9059.8|9057.4|9060.7|9058.3|9061.4|9059.4|9059.3|9056.9|105
1686015300000|2023-06-06 01:35:00|9060.6|9058.2|9058.9|9056.5|9060.7|9058.3|9058.6|9056.2|113
1686015600000|2023-06-06 01:40:00|9058.7|9056.3|9060.3|9057.9|9060.3|9057.9|9058.4|9056|101
1686015900000|2023-06-06 01:45:00|9060.2|9057.8|9060.3|9057.9|9060.5|9058.1|9059.5|9057.1|120
1686016200000|2023-06-06 01:50:00|9060.2|9057.8|9060.1|9057.7|9060.8|9058.4|9059.8|9057.4|141
1686016500000|2023-06-06 01:55:00|9060|9057.6|9058.9|9057.4|9060.2|9057.8|9058.6|9057|63
1686016800000|2023-06-06 02:00:00|9058.8|9057.3|9058.2|9055.8|9058.9|9057.3|9057.5|9055.4|86
1686017100000|2023-06-06 02:05:00|9058.1|9055.7|9055.5|9053.1|9058.5|9056.1|9054.8|9053.1|85
1686017400000|2023-06-06 02:10:00|9055.6|9053.2|9051.9|9049.5|9055.6|9053.2|9051.6|9049.2|235
1686017700000|2023-06-06 02:15:00|9051.8|9049.4|9053.8|9051.4|9054.4|9052|9051.8|9049.4|117
1686018000000|2023-06-06 02:20:00|9054.2|9051.8|9054.9|9052.5|9055.4|9053|9054|9051.6|118
1686018300000|2023-06-06 02:25:00|9055|9052.6|9055|9052.6|9056|9054|9054.9|9052.5|79
1686018600000|2023-06-06 02:30:00|9054.9|9052.5|9055.5|9053.1|9055.9|9053.5|9054.6|9052.2|115
1686018900000|2023-06-06 02:35:00|9055.6|9053.2|9057.7|9055.3|9058.1|9055.7|9055.6|9053.2|107
1686019200000|2023-06-06 02:40:00|9057.8|9055.4|9058.2|9055.8|9058.4|9056|9057.3|9054.9|78
1686019500000|2023-06-06 02:45:00|9058.1|9055.7|9057.8|9055.4|9058.8|9056.4|9057.7|9055.3|61
1686019800000|2023-06-06 02:50:00|9057.7|9055.3|9057.5|9055.1|9057.9|9055.5|9057.4|9055|38
1686020100000|2023-06-06 02:55:00|9057|9054.6|9055.8|9053.4|9057.1|9054.7|9055.3|9052.9|104
1686020400000|2023-06-06 03:00:00|9055.7|9053.3|9055.9|9053.5|9057.1|9054.7|9055.7|9053.3|53
1686020700000|2023-06-06 03:05:00|9055.8|9053.4|9056.6|9054.2|9057|9054.6|9055.8|9053.4|37
1686021000000|2023-06-06 03:10:00|9056.7|9054.3|9056.1|9053.7|9056.7|9054.3|9055.6|9053.2|68
1686021300000|2023-06-06 03:15:00|9056|9053.6|9056.6|9054.2|9056.9|9054.5|9055.8|9053.4|60
1686021600000|2023-06-06 03:20:00|9056.5|9054.1|9056.9|9054.5|9057.6|9055.2|9056.5|9054.1|43
1686021900000|2023-06-06 03:25:00|9056.8|9054.4|9055.8|9053.4|9057.2|9054.8|9055.7|9053.3|66
1686022200000|2023-06-06 03:30:00|9055.9|9053.5|9058.1|9055.7|9058.2|9055.8|9055.8|9053.4|51
1686022500000|2023-06-06 03:35:00|9058.3|9055.9|9058.5|9056.1|9059.1|9056.7|9058.2|9055.8|63
1686022800000|2023-06-06 03:40:00|9058.2|9055.8|9058.1|9055.7|9058.6|9056.2|9057.9|9055.5|35
1686023100000|2023-06-06 03:45:00|9058|9055.6|9057.4|9055|9058.2|9055.8|9057.4|9055|95
1686023400000|2023-06-06 03:50:00|9057.5|9055.1|9058.6|9056.2|9058.7|9056.3|9057.4|9055|107
1686023700000|2023-06-06 03:55:00|9058.5|9056.1|9058.2|9055.8|9058.6|9056.2|9057.8|9055.4|76
1686024000000|2023-06-06 04:00:00|9058|9055.6|9058.1|9055.7|9058.2|9055.8|9057.4|9055|109
1686024300000|2023-06-06 04:05:00|9058.2|9055.8|9057.3|9055.8|9058.3|9055.9|9057|9055.1|106
1686024600000|2023-06-06 04:10:00|9057.4|9055.9|9057.1|9054.7|9058.5|9056.1|9055.9|9053.5|75
1686024900000|2023-06-06 04:15:00|9057.2|9054.8|9057.3|9054.9|9057.9|9055.5|9056.7|9054.3|55
1686025200000|2023-06-06 04:20:00|9057.2|9054.8|9055.9|9053.5|9057.3|9054.9|9055.8|9053.4|48
1686025500000|2023-06-06 04:25:00|9056|9053.6|9055.5|9053.1|9056.3|9053.9|9054.5|9052.1|94
1686025800000|2023-06-06 04:30:00|9055.4|9053|9056.5|9054.1|9057.8|9055.4|9054|9051.6|444
1686026100000|2023-06-06 04:35:00|9056.4|9054|9052.1|9050.6|9056.4|9054|9051.8|9049.9|207
1686026400000|2023-06-06 04:40:00|9052|9050.5|9051.6|9049.2|9053.2|9050.8|9050.6|9048.7|96
1686026700000|2023-06-06 04:45:00|9051.5|9049.1|9052.1|9049.7|9053|9050.6|9051.5|9049.1|137
1686027000000|2023-06-06 04:50:00|9052.2|9049.8|9050.8|9048.4|9052.7|9050.3|9050.6|9048.2|111
1686027300000|2023-06-06 04:55:00|9050.6|9048.2|9050.5|9048.1|9051.2|9048.8|9049.9|9047.9|89
1686027600000|2023-06-06 05:00:00|9050.4|9048|9049.3|9046.9|9050.4|9048|9046.6|9044.2|234
1686027900000|2023-06-06 05:05:00|9049.2|9046.8|9047.7|9045.3|9049.5|9047.1|9047.7|9045.3|127
1686028200000|2023-06-06 05:10:00|9047.9|9045.5|9046.4|9044|9047.9|9045.8|9044.5|9042.7|229
1686028500000|2023-06-06 05:15:00|9046.5|9044.1|9045.3|9042.9|9046.9|9044.5|9044|9041.6|125
1686028800000|2023-06-06 05:20:00|9045.4|9043|9047|9044.6|9047.8|9045.8|9045.4|9043|155
1686029100000|2023-06-06 05:25:00|9047.1|9044.7|9048.3|9046.8|9048.6|9047|9046.8|9044.4|123
1686029400000|2023-06-06 05:30:00|9048.8|9046.4|9046.5|9045|9048.8|9047|9045.5|9043.8|149
1686029700000|2023-06-06 05:35:00|9046.6|9045.1|9049.3|9046.9|9049.4|9047|9046.6|9045.1|90
1686030000000|2023-06-06 05:40:00|9049.2|9046.8|9049.3|9046.9|9049.5|9047.1|9048.8|9046.4|71
1686030300000|2023-06-06 05:45:00|9049.4|9047|9050|9047.6|9050.2|9048.4|9047.8|9045.4|112
1686030600000|2023-06-06 05:50:00|9049.9|9047.5|9045.1|9042.7|9049.9|9047.5|9044.5|9042.5|122
1686030900000|2023-06-06 05:55:00|9045|9042.6|9046|9043.6|9046.3|9044.4|9044.9|9042.5|122
1686031200000|2023-06-06 06:00:00|9045.5|9044|9045.5|9043.1|9046.8|9045.3|9041.9|9039.5|370
1686031500000|2023-06-06 06:05:00|9045.6|9043.2|9046.6|9045.1|9046.9|9045.1|9043.8|9042|234
1686031800000|2023-06-06 06:10:00|9046.5|9045|9042|9040.5|9046.9|9045.4|9041.6|9040.1|233
1686032100000|2023-06-06 06:15:00|9042.1|9040.6|9041|9039.5|9046.2|9044.5|9040.7|9039.2|314
1686032400000|2023-06-06 06:20:00|9041.1|9039.6|9039.2|9037.7|9043.4|9041.6|9037.4|9035.9|354
1686032700000|2023-06-06 06:25:00|9039.3|9037.8|9041.6|9039.2|9041.7|9039.3|9036.4|9034.9|249
1686033000000|2023-06-06 06:30:00|9041.7|9039.3|9042.6|9040.2|9043.7|9041.4|9038|9036|276
1686033300000|2023-06-06 06:35:00|9042.7|9040.3|9039.8|9037.4|9043.1|9040.7|9038.3|9035.9|192
1686033600000|2023-06-06 06:40:00|9040|9037.6|9037.4|9035.9|9040|9037.6|9037.2|9034.8|186
1686033900000|2023-06-06 06:45:00|9037.1|9035.6|9041.3|9038.9|9041.8|9039.7|9037.1|9035.1|300
1686034200000|2023-06-06 06:50:00|9041.2|9038.8|9039.3|9037.8|9041.7|9040|9038.1|9036.6|269
1686034500000|2023-06-06 06:55:00|9039.2|9037.7|9041.2|9039.7|9042.4|9040.9|9038.3|9036.8|253
1686034800000|2023-06-06 07:00:00|9041.3|9039.8|9040.6|9038.2|9043.2|9041.7|9034.8|9032.4|438
1686035100000|2023-06-06 07:05:00|9040.7|9038.3|9037.9|9036.4|9040.7|9038.9|9035.5|9034|447
1686035400000|2023-06-06 07:10:00|9037.8|9036.3|9037.9|9036.4|9040.2|9038.7|9034.7|9033.2|412
1686035700000|2023-06-06 07:15:00|9038.1|9036.6|9044.3|9042.8|9044.4|9042.8|9038.1|9036.6|344
1686036000000|2023-06-06 07:20:00|9044.2|9042.7|9048|9046.5|9050.4|9048.2|9044.1|9042.6|367
1686036300000|2023-06-06 07:25:00|9047.9|9046.4|9050.3|9047.9|9053.3|9051.8|9042.4|9040|602
1686036600000|2023-06-06 07:30:00|9050.1|9048.6|9053|9051.5|9053.2|9051.7|9046.5|9045|531
1686036900000|2023-06-06 07:35:00|9053.1|9051.6|9057.6|9056.1|9058.1|9056.6|9051.4|9049.9|434
1686037200000|2023-06-06 07:40:00|9057.7|9056.2|9058.6|9057.1|9059.6|9058|9054|9052.5|345
1686037500000|2023-06-06 07:45:00|9058.8|9057.3|9066.4|9064.9|9066.7|9065.2|9057.4|9055.9|419
1686037800000|2023-06-06 07:50:00|9067|9065.5|9063.9|9061.5|9067|9065.5|9060.6|9058.6|336
1686038100000|2023-06-06 07:55:00|9063.8|9061.4|9060.7|9058.3|9065.5|9064|9059.5|9057.9|340
1686038400000|2023-06-06 08:00:00|9060.6|9058.2|9066|9064.5|9066.8|9065.3|9057.3|9055.8|623
1686038700000|2023-06-06 08:05:00|9065.9|9064.4|9061.7|9060.2|9066.1|9064.6|9060.1|9058.2|444
1686039000000|2023-06-06 08:10:00|9061.5|9060|9065.9|9064.4|9065.9|9064.4|9060.1|9058|321
1686039300000|2023-06-06 08:15:00|9065.8|9064.3|9073.9|9071.5|9074.1|9072.6|9065.8|9064.3|405
1686039600000|2023-06-06 08:20:00|9073.8|9071.4|9069.5|9068|9074.1|9072.6|9067.8|9066.3|281
1686039900000|2023-06-06 08:25:00|9069.4|9067.9|9066.8|9065.3|9071.3|9069.8|9065.9|9064.4|274
1686040200000|2023-06-06 08:30:00|9066.9|9065.4|9066.5|9065|9067.3|9065.8|9063.3|9061.8|304
1686040500000|2023-06-06 08:35:00|9066.4|9064.9|9063.1|9061.6|9067.1|9065.6|9062.2|9060.7|315
1686040800000|2023-06-06 08:40:00|9063.3|9061.8|9063|9061.5|9064.7|9063.2|9062.2|9060.7|278
1686041100000|2023-06-06 08:45:00|9063.3|9061.8|9063.5|9062|9068|9065.8|9063.3|9061.8|313
1686041400000|2023-06-06 08:50:00|9063.6|9062.1|9063.7|9061.3|9065.8|9063.6|9061.7|9059.3|224
1686041700000|2023-06-06 08:55:00|9063.3|9060.9|9062.4|9060|9067.1|9064.7|9062.3|9059.9|238
1686042000000|2023-06-06 09:00:00|9062.3|9059.9|9062.3|9059.9|9063.3|9061.6|9060|9058|248
1686042300000|2023-06-06 09:05:00|9062.2|9059.8|9065.5|9064|9066|9064.5|9061|9059|309
1686042600000|2023-06-06 09:10:00|9065.4|9063.9|9066.4|9064|9066.7|9064.3|9063.1|9060.7|244
1686042900000|2023-06-06 09:15:00|9066.3|9063.9|9066.7|9065.2|9067.4|9065.4|9065.7|9063.3|166
1686043200000|2023-06-06 09:20:00|9066.6|9065.1|9071.3|9068.9|9071.5|9069.6|9066.1|9064.6|187
1686043500000|2023-06-06 09:25:00|9071.2|9068.8|9070.6|9069.1|9071.9|9070|9067.2|9065.7|232
1686043800000|2023-06-06 09:30:00|9070.5|9069|9071.6|9070.1|9071.6|9070.1|9068.2|9066.7|270
1686044100000|2023-06-06 09:35:00|9071.7|9070.2|9071.2|9069.7|9074.1|9072.6|9070.8|9069.3|229
1686044400000|2023-06-06 09:40:00|9071.1|9069.6|9072.9|9071.4|9073.1|9071.6|9069.7|9068.1|254
1686044700000|2023-06-06 09:45:00|9072.8|9071.3|9073.4|9071|9075.1|9073.6|9071.1|9069.6|226
1686045000000|2023-06-06 09:50:00|9073.3|9070.9|9074.7|9072.3|9075.5|9073.8|9072.1|9069.7|217
1686045300000|2023-06-06 09:55:00|9074.8|9072.4|9074.1|9071.7|9076.7|9074.8|9073.7|9071.3|209
1686045600000|2023-06-06 10:00:00|9074.2|9071.8|9075.8|9074.3|9076.3|9074.3|9073.2|9071.2|169
1686045900000|2023-06-06 10:05:00|9075.9|9074.4|9078.6|9077.1|9080.2|9078.3|9075.3|9073.7|214
1686046200000|2023-06-06 10:10:00|9078.9|9077.4|9077|9075.5|9079.4|9077.9|9076.5|9075|247
1686046500000|2023-06-06 10:15:00|9076.9|9075.4|9084.8|9083.3|9085.2|9083.7|9076.4|9074.9|255
1686046800000|2023-06-06 10:20:00|9084.9|9083.4|9085.3|9082.9|9085.6|9083.8|9081.9|9079.9|170
1686047100000|2023-06-06 10:25:00|9085.6|9083.2|9084.7|9083.2|9085.8|9083.9|9082.9|9080.8|198
1686047400000|2023-06-06 10:30:00|9084.5|9083|9084|9081.6|9085.8|9083.4|9083.4|9081|257
1686047700000|2023-06-06 10:35:00|9084.2|9081.8|9081|9078.6|9085.7|9084.2|9080.4|9078|187
1686048000000|2023-06-06 10:40:00|9080.8|9078.4|9076.6|9075.1|9081.1|9078.7|9076.2|9074.3|232
1686048300000|2023-06-06 10:45:00|9076.7|9075.2|9078.1|9075.7|9078.2|9075.8|9076|9074.2|94
1686048600000|2023-06-06 10:50:00|9078.2|9075.8|9077.8|9075.4|9078.2|9076.2|9075.5|9073.8|139
1686048900000|2023-06-06 10:55:00|9078.1|9075.7|9077.1|9074.7|9078.4|9076|9075.2|9073.3|189
1686049200000|2023-06-06 11:00:00|9076.8|9074.4|9076.6|9075.1|9077|9075.4|9074.3|9072.8|170
1686049500000|2023-06-06 11:05:00|9076.5|9075|9077.2|9075.7|9078|9076.5|9075.5|9074|186
1686049800000|2023-06-06 11:10:00|9077.1|9075.6|9081.8|9080.3|9082.5|9081|9076.9|9075.4|141
1686050100000|2023-06-06 11:15:00|9081.7|9080.2|9082.4|9080.9|9083.9|9082.4|9081.5|9080|181
1686050400000|2023-06-06 11:20:00|9082.5|9081|9078.4|9076.9|9082.8|9081.3|9077.7|9076.2|182
1686050700000|2023-06-06 11:25:00|9078.5|9077|9077|9075.5|9078.9|9077.4|9076|9074.5|142
1686051000000|2023-06-06 11:30:00|9076.9|9075.4|9077.4|9075.9|9078.8|9077.3|9074.7|9073.2|229
1686051300000|2023-06-06 11:35:00|9077.3|9075.8|9077|9075.5|9078.4|9076.9|9076.2|9074.7|176
1686051600000|2023-06-06 11:40:00|9077.1|9075.6|9077.7|9076.2|9077.9|9076.4|9076.1|9074.6|271
1686051900000|2023-06-06 11:45:00|9077.6|9076.1|9078.4|9076.9|9081.4|9079.9|9077.4|9075.9|221
1686052200000|2023-06-06 11:50:00|9078.5|9077|9079.7|9078.2|9080.4|9078.9|9077.5|9076|158
1686052500000|2023-06-06 11:55:00|9079.6|9078.1|9083.4|9081.9|9083.7|9082.2|9079|9077.5|226
1686052800000|2023-06-06 12:00:00|9083.5|9082|9079.2|9077.7|9083.8|9082.3|9077.8|9076.3|267
1686053100000|2023-06-06 12:05:00|9079.3|9077.8|9078.6|9077.1|9079.8|9078.3|9077.2|9075.7|238
1686053400000|2023-06-06 12:10:00|9078.8|9077.3|9085.4|9083.9|9085.5|9084|9077.6|9076.1|275
1686053700000|2023-06-06 12:15:00|9085.1|9083.6|9088.4|9086.9|9089.6|9088.1|9084.9|9083.4|293
1686054000000|2023-06-06 12:20:00|9088.6|9087.1|9096|9094.5|9097.2|9095.7|9088.4|9086.9|331
1686054300000|2023-06-06 12:25:00|9095.7|9094.2|9091|9089.5|9095.7|9094.2|9089.2|9087.7|294
1686054600000|2023-06-06 12:30:00|9090.8|9089.3|9092|9090.5|9094.1|9092.6|9090.6|9089.1|317
1686054900000|2023-06-06 12:35:00|9092.1|9090.6|9091.7|9090.2|9094.2|9092.7|9090.9|9089.4|283
1686055200000|2023-06-06 12:40:00|9091.6|9090.1|9094|9092.5|9095.5|9094|9091.3|9089.8|336
1686055500000|2023-06-06 12:45:00|9094.2|9092.7|9092.1|9090.6|9097.8|9096.3|9092.1|9090.6|317
1686055800000|2023-06-06 12:50:00|9092|9090.5|9087.7|9086.2|9092.6|9091.1|9087|9085.5|271
1686056100000|2023-06-06 12:55:00|9087.8|9086.3|9088.9|9087.4|9089|9087.5|9086.8|9085.3|238
1686056400000|2023-06-06 13:00:00|9088.8|9087.3|9086.6|9085.1|9089.7|9088.2|9084.3|9082.8|296
1686056700000|2023-06-06 13:05:00|9086.7|9085.2|9086.4|9084.9|9087.9|9086.4|9083.9|9082.4|326
1686057000000|2023-06-06 13:10:00|9086.3|9084.8|9082.9|9081.4|9086.4|9084.9|9082.5|9081|259
1686057300000|2023-06-06 13:15:00|9082.8|9081.3|9087.3|9085.8|9087.3|9085.8|9081.8|9080.3|233
1686057600000|2023-06-06 13:20:00|9087.1|9085.6|9083.2|9081.7|9088.4|9086.9|9083.1|9081.6|265
1686057900000|2023-06-06 13:25:00|9083.1|9081.6|9083.2|9081.7|9083.9|9082.4|9081.3|9079.8|224
1686058200000|2023-06-06 13:30:00|9083.4|9081.9|9085|9083.5|9085.4|9083.9|9081.9|9080.4|334
1686058500000|2023-06-06 13:35:00|9085.1|9083.6|9089.9|9088.4|9091.2|9089.7|9084.3|9082.8|351
1686058800000|2023-06-06 13:40:00|9090|9088.5|9090|9088.5|9091.1|9089.6|9087.4|9085.9|355
1686059100000|2023-06-06 13:45:00|9089.9|9088.4|9090.7|9089.2|9093.8|9092.3|9088.8|9087.3|406
1686059400000|2023-06-06 13:50:00|9090.4|9088.9|9094.8|9093.3|9094.8|9093.3|9089.7|9088.2|356
1686059700000|2023-06-06 13:55:00|9094.9|9093.4|9093.2|9091.7|9096.5|9095|9091.7|9090.2|337
1686060000000|2023-06-06 14:00:00|9093.1|9091.6|9090.6|9089.1|9094.1|9092.6|9090|9088.5|310
1686060300000|2023-06-06 14:05:00|9090.8|9089.3|9087.2|9085.7|9091.2|9089.7|9085.3|9083.8|337
1686060600000|2023-06-06 14:10:00|9087.3|9085.8|9090.3|9088.8|9090.4|9088.9|9086.7|9085.2|372
1686060900000|2023-06-06 14:15:00|9090.2|9088.7|9086.7|9085.2|9090.9|9089.4|9086.6|9085.1|242
1686061200000|2023-06-06 14:20:00|9086.8|9085.3|9088.7|9087.2|9090.5|9089|9086.7|9085.2|297
1686061500000|2023-06-06 14:25:00|9088.5|9087|9093|9091.5|9094.8|9093.3|9088|9086.5|276
1686061800000|2023-06-06 14:30:00|9093.1|9091.6|9092.8|9091.3|9094.6|9093.1|9089.9|9088.4|277
1686062100000|2023-06-06 14:35:00|9092.9|9091.4|9095.8|9094.3|9096.2|9094.7|9091.9|9090.4|210
1686062400000|2023-06-06 14:40:00|9095.9|9094.4|9097.3|9095.8|9098.3|9096.8|9093.1|9091.6|307
1686062700000|2023-06-06 14:45:00|9097.2|9095.7|9092.7|9091.2|9099|9097.5|9092.7|9091.2|386
1686063000000|2023-06-06 14:50:00|9092.8|9091.3|9088.9|9087.4|9092.8|9091.3|9088|9086.5|307
1686063300000|2023-06-06 14:55:00|9088.8|9087.3|9086.6|9085.1|9089.5|9088|9086.2|9084.7|330
1686063600000|2023-06-06 15:00:00|9086.2|9084.7|9086.4|9084.9|9087.7|9086.2|9085.5|9084|352
1686063900000|2023-06-06 15:05:00|9086.2|9084.7|9086.3|9084.8|9088.1|9086.6|9085.1|9083.6|222
1686064200000|2023-06-06 15:10:00|9086.4|9084.9|9088.1|9086.6|9088.4|9086.9|9085.4|9083.9|218
1686064500000|2023-06-06 15:15:00|9088.2|9086.7|9085.5|9084|9088.5|9087|9084.9|9083.4|235
1686064800000|2023-06-06 15:20:00|9085.4|9083.9|9083.3|9081.8|9086.1|9084.6|9083.1|9081.6|269
1686065100000|2023-06-06 15:25:00|9083.2|9081.7|9081|9079.5|9083.4|9081.9|9080.9|9079.4|266
1686065400000|2023-06-06 15:30:00|9080.9|9079.4|9081.5|9080|9081.6|9080.1|9080|9078.5|176
1686065700000|2023-06-06 15:35:00|9081.8|9080.3|9081.5|9080|9082.4|9080.9|9080.1|9078.6|189
1686066000000|2023-06-06 15:40:00|9081.6|9080.1|9079.9|9078.4|9081.6|9080.1|9079.4|9077.9|130
1686066300000|2023-06-06 15:45:00|9079.8|9078.3|9079.2|9077.7|9079.9|9078.4|9077.9|9076.4|178
1686066600000|2023-06-06 15:50:00|9079|9077.5|9076.5|9075|9079|9077.5|9076.3|9074.8|214
1686066900000|2023-06-06 15:55:00|9076.6|9075.1|9077.5|9076|9077.9|9076.4|9075.7|9074.2|192
1686067200000|2023-06-06 16:00:00|9077.6|9076.1|9075.2|9073.7|9078.4|9076.9|9074.6|9073.1|170
1686067500000|2023-06-06 16:05:00|9075.3|9073.8|9075.7|9074.2|9075.9|9074.4|9072.9|9071.4|165
1686067800000|2023-06-06 16:10:00|9075.3|9073.8|9077.3|9075.8|9077.4|9075.9|9075|9073.5|116
1686068100000|2023-06-06 16:15:00|9077.4|9075.9|9078.4|9076.9|9078.6|9077.1|9077.3|9075.8|129
1686068400000|2023-06-06 16:20:00|9078.3|9076.8|9078.2|9076.7|9078.4|9076.9|9076.1|9074.6|152
1686068700000|2023-06-06 16:25:00|9078.1|9076.6|9078.5|9077|9079.1|9077.6|9077.6|9076.1|105
1686069000000|2023-06-06 16:30:00|9078.4|9076.9|9078.2|9076.7|9079.1|9077.6|9077.3|9075.8|114
1686069300000|2023-06-06 16:35:00|9078.6|9077.1|9077.6|9076.1|9079.5|9078|9076.5|9075|132
1686069600000|2023-06-06 16:40:00|9077.4|9075.9|9078.5|9077|9079|9077.5|9076.9|9075.4|115
1686069900000|2023-06-06 16:45:00|9078.6|9077.1|9077.4|9075.9|9078.6|9077.1|9077.3|9075.8|41
1686070200000|2023-06-06 16:50:00|9077.5|9076|9077.7|9076.2|9078.5|9077|9077|9075.5|81
1686070500000|2023-06-06 16:55:00|9077.9|9076.4|9077.7|9076.2|9077.9|9076.4|9077|9075.5|99
1686070800000|2023-06-06 17:00:00|9077.8|9076.3|9079.8|9078.3|9079.8|9078.3|9077.6|9076.1|88
1686071100000|2023-06-06 17:05:00|9080.1|9078.6|9077.9|9076.4|9080.2|9078.7|9077.8|9076.3|116
1686071400000|2023-06-06 17:10:00|9077.8|9076.3|9077.7|9076.2|9077.9|9076.4|9076.2|9074.7|100
1686071700000|2023-06-06 17:15:00|9077.5|9076|9077.9|9076.4|9078.1|9076.6|9076.9|9075.4|67
1686072000000|2023-06-06 17:20:00|9078.1|9076.6|9079.3|9077.8|9079.8|9078.3|9077.7|9076.2|88
1686072300000|2023-06-06 17:25:00|9079|9077.5|9078.5|9077|9079.1|9077.6|9078.1|9076.6|77
1686072600000|2023-06-06 17:30:00|9078.7|9077.2|9077.9|9076.4|9079|9077.5|9077.5|9076|101
1686072900000|2023-06-06 17:35:00|9078|9076.5|9079.8|9078.3|9079.8|9078.3|9077.8|9076.3|108
1686073200000|2023-06-06 17:40:00|9079.7|9078.2|9078.9|9077.4|9079.7|9078.2|9078.8|9077.3|123
1686073500000|2023-06-06 17:45:00|9079|9077.5|9079|9077.5|9079.1|9077.6|9078.1|9076.6|72
1686073800000|2023-06-06 17:50:00|9078.9|9077.4|9079.9|9078.4|9079.9|9078.4|9078.2|9076.7|92
1686074100000|2023-06-06 17:55:00|9080.1|9078.6|9079.7|9078.2|9080.2|9078.7|9079.6|9078.1|38
1686074400000|2023-06-06 18:00:00|9079|9077.5|9079.4|9077.9|9080.1|9078.6|9078.9|9077.4|96
1686074700000|2023-06-06 18:05:00|9079.3|9077.8|9079.9|9078.4|9080|9078.5|9078.5|9077|74
1686075000000|2023-06-06 18:10:00|9080.1|9078.6|9078|9076.5|9080.2|9078.7|9077.1|9075.6|80
1686075300000|2023-06-06 18:15:00|9078.1|9076.6|9077.9|9076.4|9078.1|9076.6|9076.8|9075.3|86
1686075600000|2023-06-06 18:20:00|9078|9076.5|9077.3|9075.8|9078.4|9076.9|9076.5|9075|83
1686075900000|2023-06-06 18:25:00|9077.2|9075.7|9078.9|9077.4|9079.4|9077.9|9077.2|9075.7|84
1686076200000|2023-06-06 18:30:00|9079|9077.5|9079.8|9078.3|9080.5|9079|9079|9077.5|80
1686076500000|2023-06-06 18:35:00|9080|9078.5|9077.8|9076.3|9080.3|9078.8|9077.3|9075.8|98
1686076800000|2023-06-06 18:40:00|9077.7|9076.2|9077.1|9075.6|9078.1|9076.6|9077|9075.5|74
1686077100000|2023-06-06 18:45:00|9077.2|9075.7|9076.1|9074.6|9077.3|9075.8|9076.1|9074.6|88
1686077400000|2023-06-06 18:50:00|9076|9074.5|9076.1|9074.6|9076.5|9075|9075.9|9074.4|68
1686077700000|2023-06-06 18:55:00|9076.3|9074.8|9076.8|9075.3|9076.8|9075.3|9075.6|9074.1|63
1686078000000|2023-06-06 19:00:00|9076.6|9075.1|9077.1|9075.6|9077.1|9075.6|9076|9074.5|104
1686078300000|2023-06-06 19:05:00|9077.2|9075.7|9077.3|9075.8|9077.5|9076|9076.4|9074.9|62
1686078600000|2023-06-06 19:10:00|9077.2|9075.7|9077.2|9075.7|9077.8|9076.3|9076.8|9075.3|83
1686078900000|2023-06-06 19:15:00|9077.3|9075.8|9076.2|9074.7|9077.3|9075.8|9075.6|9074.1|71
1686079200000|2023-06-06 19:20:00|9076.3|9074.8|9074.8|9073.3|9076.3|9074.8|9074.7|9073.2|52
1686079500000|2023-06-06 19:25:00|9074.9|9073.4|9076|9074.5|9076.8|9075.3|9074.8|9073.3|73
1686079800000|2023-06-06 19:30:00|9075.9|9074.4|9078.3|9076.8|9078.3|9076.8|9075.5|9074|59
1686080100000|2023-06-06 19:35:00|9078.2|9076.7|9079.6|9078.1|9079.8|9078.3|9077.9|9076.4|106
1686080400000|2023-06-06 19:40:00|9079.5|9078|9078.4|9076.9|9079.5|9078|9078|9076.5|78
1686080700000|2023-06-06 19:45:00|9078.3|9076.8|9078.6|9077.1|9079.7|9078.2|9077.7|9076.2|100
1686081000000|2023-06-06 19:50:00|9078.5|9077|9078.4|9076.9|9078.5|9077|9077.6|9076.1|72
1686081300000|2023-06-06 19:55:00|9078.3|9076.8|9079.4|9077.9|9079.7|9078.2|9078|9076.5|105
1686081600000|2023-06-06 20:00:00|9079.3|9077.8|9077.8|9076.3|9079.4|9077.9|9076.8|9075.3|142
1686081900000|2023-06-06 20:05:00|9077.9|9076.4|9078.4|9076.9|9079|9077.5|9077.8|9076.3|82
1686082200000|2023-06-06 20:10:00|9078.3|9076.8|9078.3|9076.8|9078.6|9077.1|9078.1|9076.6|127
1686082500000|2023-06-06 20:15:00|9078.2|9076.7|9078.3|9076.8|9078.4|9076.9|9078|9076.5|90
1686082800000|2023-06-06 20:20:00|9078.4|9076.9|9078.9|9077.4|9078.9|9077.4|9078.3|9076.4|31
1686083100000|2023-06-06 20:25:00|9078.8|9077.3|9077.4|9075.9|9078.9|9077.4|9077.2|9075.7|57
1686083400000|2023-06-06 20:30:00|9078|9075.6|9078.5|9076.1|9078.8|9076.7|9078|9075.6|92
1686083700000|2023-06-06 20:35:00|9078.6|9076.2|9077.5|9075.1|9079.1|9076.7|9077.5|9075.1|68
1686084000000|2023-06-06 20:40:00|9077.6|9075.2|9078.5|9076.1|9079|9076.6|9077.5|9075.1|119
1686084300000|2023-06-06 20:45:00|9078.3|9075.9|9078.3|9075.9|9078.7|9076.3|9077.8|9075.4|68
1686084600000|2023-06-06 20:50:00|9078.2|9075.8|9078.1|9075.7|9078.3|9075.9|9077.9|9075.5|48
1686084900000|2023-06-06 20:55:00|9078.8|9074.9|9078.5|9072.8|9079.2|9075.2|9078.4|9072.8|206
1686085200000|2023-06-06 21:00:00|9078.7|9072.2|9080.8|9074.3|9083.2|9076.7|9078.1|9071.6|28
1686085500000|2023-06-06 21:05:00|9080.9|9074.4|9082.2|9075.7|9084.4|9077.9|9080.8|9074.3|23
1686085800000|2023-06-06 21:10:00|9081|9074.5|9081|9074.5|9081.5|9075|9080.9|9074.4|21
1686086100000|2023-06-06 21:15:00|9081.8|9075.3|9082.1|9075.6|9082.1|9075.6|9081.6|9075.1|14
1686086400000|2023-06-06 21:20:00|9082|9075.5|9082|9075.5|9082.2|9075.7|9081.7|9075.2|14
1686086700000|2023-06-06 21:25:00|9081.9|9075.4|9081.1|9074.6|9082|9075.5|9080.3|9073.8|12
1686087000000|2023-06-06 21:30:00|9081.4|9074.9|9081.1|9074.6|9081.8|9075.3|9080.5|9074|21
1686087300000|2023-06-06 21:35:00|9081.2|9074.7|9081.3|9074.8|9081.3|9074.8|9080.8|9074.3|36
1686087600000|2023-06-06 21:40:00|9081.2|9074.7|9080.9|9074.4|9081.6|9075.1|9080.2|9073.7|137
1686087900000|2023-06-06 21:45:00|9081.2|9074.7|9081.5|9075|9081.7|9075.2|9081.2|9074.7|38
1686088200000|2023-06-06 21:50:00|9081.7|9075.2|9082.2|9075.7|9082.4|9075.9|9081.3|9074.8|63
1686088500000|2023-06-06 21:55:00|9082.1|9075.6|9081.7|9075.2|9082.6|9076.1|9080.7|9074.2|30
1686088800000|2023-06-06 22:00:00|9081.6|9075.1|9076.8|9072.9|9081.6|9075.1|9076.5|9071.4|101
1686089100000|2023-06-06 22:05:00|9076.1|9073.7|9075.7|9073.3|9076.6|9073.9|9075.7|9073.3|42
1686089400000|2023-06-06 22:10:00|9075.8|9073.4|9074.7|9072.3|9076.3|9073.9|9074.5|9072.1|64
1686089700000|2023-06-06 22:15:00|9075|9072.6|9074.9|9072.5|9075.2|9072.8|9074.3|9071.9|52
1686090000000|2023-06-06 22:20:00|9075|9072.6|9075|9072.6|9075.1|9072.7|9074.9|9072.5|5
1686090300000|2023-06-06 22:25:00|9075.1|9072.7|9075.7|9073.3|9075.8|9073.4|9075|9072.6|23
1686090600000|2023-06-06 22:30:00|9075.6|9073.2|9075.9|9073.5|9076.4|9074|9075.4|9073|49
1686090900000|2023-06-06 22:35:00|9076|9073.6|9077.1|9074.7|9077.5|9075.1|9076|9073.6|52
1686091200000|2023-06-06 22:40:00|9077|9074.6|9076.3|9073.9|9077.6|9075.2|9076.3|9073.9|46
1686091500000|2023-06-06 22:45:00|9076.2|9073.8|9076.2|9073.8|9076.3|9073.9|9076.1|9073.7|17
1686091800000|2023-06-06 22:50:00|9076.3|9073.9|9076.2|9073.8|9076.5|9074.1|9076.1|9073.7|32
1686092100000|2023-06-06 22:55:00|9076.3|9073.9|9075.9|9073.5|9076.3|9073.9|9075.8|9073.4|24
1686092400000|2023-06-06 23:00:00|9076.2|9073.8|9076.2|9073.8|9076.3|9073.9|9076|9073.6|24
1686092700000|2023-06-06 23:05:00|9076.3|9073.9|9076.9|9074.5|9077|9074.6|9075.9|9073.5|31
1686093000000|2023-06-06 23:10:00|9077|9074.6|9077|9074.6|9077.1|9074.7|9076.5|9074.1|47
1686093300000|2023-06-06 23:15:00|9077.2|9074.8|9076.8|9074.4|9077.4|9075|9076.7|9074.3|43
1686093600000|2023-06-06 23:20:00|9076.9|9074.5|9076.5|9074.1|9077|9074.6|9076.4|9074|46
1686093900000|2023-06-06 23:25:00|9076.6|9074.2|9076.3|9073.9|9076.7|9074.3|9076.2|9073.8|52
1686094200000|2023-06-06 23:30:00|9076.4|9074|9076|9073.6|9076.5|9074.1|9075.8|9073.4|32
1686094500000|2023-06-06 23:35:00|9075.9|9073.5|9075.3|9073.8|9076.6|9074.2|9075.2|9073.3|53
1686094800000|2023-06-06 23:40:00|9075.4|9073.9|9076.2|9073.8|9076.3|9073.9|9075.3|9072.9|71
1686095100000|2023-06-06 23:45:00|9076.5|9074.1|9075.7|9073.3|9076.7|9074.3|9075.5|9073.1|76
1686095400000|2023-06-06 23:50:00|9075.6|9073.2|9073|9070.6|9075.6|9073.2|9072.9|9070.5|58
1686095700000|2023-06-06 23:55:00|9072.9|9070.5|9072.4|9070|9073.7|9071.8|9072.2|9069.8|84
1686096000000|2023-06-07 00:00:00|9072.5|9070.1|9071.5|9069.1|9072.5|9070.1|9068.7|9066.9|149
1686096300000|2023-06-07 00:05:00|9071.4|9069|9069.3|9067.8|9071.5|9069.4|9069.2|9067.7|73
1686096600000|2023-06-07 00:10:00|9069.2|9067.7|9069.2|9067.7|9069.5|9068|9068.5|9067|91
1686096900000|2023-06-07 00:15:00|9069.1|9067.6|9067.2|9064.8|9069.2|9067.7|9067.2|9064.8|85
1686097200000|2023-06-07 00:20:00|9067.3|9064.9|9067.6|9065.2|9067.9|9066.1|9066.8|9064.4|111
1686097500000|2023-06-07 00:25:00|9067.7|9065.3|9068.4|9066|9068.5|9067|9067.3|9065.3|76
1686097800000|2023-06-07 00:30:00|9068.3|9065.9|9069.8|9067.4|9070|9067.6|9068|9065.6|70
1686098100000|2023-06-07 00:35:00|9069.9|9067.5|9067.1|9064.7|9070|9067.6|9067.1|9064.7|72
1686098400000|2023-06-07 00:40:00|9066.9|9064.5|9065.2|9062.8|9066.9|9064.5|9064.6|9062.2|82
1686098700000|2023-06-07 00:45:00|9065.1|9062.7|9065.2|9062.8|9065.7|9063.3|9064.4|9062|64
1686099000000|2023-06-07 00:50:00|9065.1|9062.7|9067.8|9065.4|9067.9|9065.5|9064.9|9062.5|141
1686099300000|2023-06-07 00:55:00|9068|9065.6|9068.1|9065.7|9069.7|9067.3|9067.7|9065.3|100
1686099600000|2023-06-07 01:00:00|9068|9065.6|9066.6|9064.2|9068.6|9066.2|9066.1|9063.7|156
1686099900000|2023-06-07 01:05:00|9066.8|9064.4|9066.1|9063.7|9067|9064.6|9065.9|9063.5|141
1686100200000|2023-06-07 01:10:00|9066|9063.6|9067.3|9064.9|9067.5|9065.1|9065.3|9062.9|137
1686100500000|2023-06-07 01:15:00|9067.2|9064.8|9067|9064.6|9068|9065.6|9066.2|9063.8|116
1686100800000|2023-06-07 01:20:00|9067.1|9064.7|9066.9|9064.5|9067.8|9065.4|9066.9|9064.5|98
1686101100000|2023-06-07 01:25:00|9066.8|9064.4|9066|9063.6|9067.3|9064.9|9065.6|9063.2|124
1686101400000|2023-06-07 01:30:00|9066.1|9063.7|9066.8|9064.4|9067|9064.6|9064.8|9062.4|149
1686101700000|2023-06-07 01:35:00|9066.6|9064.2|9068.2|9065.8|9068.7|9066.3|9065.8|9063.4|209
1686102000000|2023-06-07 01:40:00|9068.1|9065.7|9074.6|9072.2|9074.9|9072.5|9068|9065.6|141
1686102300000|2023-06-07 01:45:00|9074.4|9072|9075.4|9073|9075.5|9073.3|9073.8|9071.8|56
1686102600000|2023-06-07 01:50:00|9075.2|9072.8|9074.5|9072.1|9075.5|9073.1|9074.3|9071.9|44
1686102900000|2023-06-07 01:55:00|9074.4|9072|9071.2|9069.7|9074.5|9072.6|9070.8|9069.3|100
1686103200000|2023-06-07 02:00:00|9071.1|9069.6|9072.7|9071.2|9072.7|9071.2|9071.1|9069.6|82
1686103500000|2023-06-07 02:05:00|9072.6|9071.1|9075.3|9072.9|9075.4|9073.3|9072.5|9071|94
1686103800000|2023-06-07 02:10:00|9075.2|9072.8|9076.7|9074.3|9077|9074.6|9074.6|9072.2|113
1686104100000|2023-06-07 02:15:00|9076.6|9074.2|9077.1|9074.7|9078.2|9075.9|9075.9|9074.1|92
1686104400000|2023-06-07 02:20:00|9077|9074.6|9074.2|9072.7|9077|9074.6|9074.1|9072.6|87
1686104700000|2023-06-07 02:25:00|9074.1|9072.6|9073.8|9071.4|9074.8|9072.7|9073.2|9071|102
1686105000000|2023-06-07 02:30:00|9073.6|9071.2|9074|9071.6|9074.1|9071.7|9072.7|9070.5|124
1686105300000|2023-06-07 02:35:00|9074.1|9071.7|9074.2|9071.8|9074.6|9072.2|9073.7|9071.3|72
1686105600000|2023-06-07 02:40:00|9074.3|9071.9|9072.8|9070.4|9074.3|9071.9|9072.3|9069.9|149
1686105900000|2023-06-07 02:45:00|9072.9|9070.5|9073.6|9071.2|9073.8|9071.4|9072.8|9070.4|140
1686106200000|2023-06-07 02:50:00|9073.5|9071.1|9072.3|9069.9|9073.6|9071.2|9072|9069.6|175
1686106500000|2023-06-07 02:55:00|9072.4|9070|9071.6|9069.2|9072.8|9070.4|9071.4|9069|175
1686106800000|2023-06-07 03:00:00|9071.5|9069.1|9072.5|9070.1|9073.7|9071.3|9071.1|9068.7|185
1686107100000|2023-06-07 03:05:00|9072.4|9070|9072.1|9069.7|9072.9|9071|9071.8|9069.4|63
1686107400000|2023-06-07 03:10:00|9072.4|9070|9072.8|9070.4|9072.9|9070.5|9071.7|9069.3|93
1686107700000|2023-06-07 03:15:00|9072.7|9070.3|9071.6|9069.2|9073.2|9070.8|9071.5|9069.1|79
1686108000000|2023-06-07 03:20:00|9071.7|9069.3|9072.2|9069.8|9072.2|9069.8|9071.3|9068.9|47
1686108300000|2023-06-07 03:25:00|9072.3|9069.9|9071.3|9068.9|9072.4|9070|9069.8|9068.3|65
1686108600000|2023-06-07 03:30:00|9071.5|9069.1|9070.1|9068.6|9071.7|9069.3|9069.2|9067.7|59
1686108900000|2023-06-07 03:35:00|9070|9068.5|9070.4|9068.9|9070.7|9069.2|9070|9068.5|62
1686109200000|2023-06-07 03:40:00|9070.3|9068.8|9069.5|9068|9070.9|9069.1|9069.5|9067.9|41
1686109500000|2023-06-07 03:45:00|9069.4|9067.9|9069.8|9067.4|9069.9|9068|9068.9|9067|56
1686109800000|2023-06-07 03:50:00|9069.7|9067.3|9069.9|9067.5|9070.8|9068.4|9069.3|9067.3|36
1686110100000|2023-06-07 03:55:00|9069.8|9067.4|9069|9067.5|9069.8|9067.6|9068.6|9066.8|48
1686110400000|2023-06-07 04:00:00|9069.1|9067.6|9068.6|9067.1|9069.7|9068.2|9068.3|9066.8|59
1686110700000|2023-06-07 04:05:00|9068.7|9067.2|9068.7|9066.3|9068.8|9067.3|9068|9066.2|68
1686111000000|2023-06-07 04:10:00|9068.9|9066.5|9068|9066.5|9069.1|9067.2|9068|9066.4|39
1686111300000|2023-06-07 04:15:00|9067.9|9066.4|9068.8|9067.3|9069.1|9067.6|9067.8|9066.3|62
1686111600000|2023-06-07 04:20:00|9068.9|9067.4|9068.3|9066.8|9068.9|9067.4|9068.2|9066.7|74
1686111900000|2023-06-07 04:25:00|9068.6|9067.1|9069.4|9067.9|9069.5|9068|9068.6|9067.1|65
1686112200000|2023-06-07 04:30:00|9069.5|9068|9070.1|9068.6|9070.2|9068.7|9069.4|9067.9|38
1686112500000|2023-06-07 04:35:00|9070|9068.5|9070.2|9068.7|9071.1|9069.6|9069.7|9068|39
1686112800000|2023-06-07 04:40:00|9070.3|9068.8|9071.3|9069.8|9071.4|9069.9|9070.3|9068.3|53
1686113100000|2023-06-07 04:45:00|9071.6|9070.1|9073.9|9071.5|9074|9071.6|9071.5|9069.9|50
1686113400000|2023-06-07 04:50:00|9074.1|9071.7|9071.7|9070.2|9074.5|9072.3|9071.4|9069|87
1686113700000|2023-06-07 04:55:00|9071.6|9070.1|9071.3|9069.8|9072.2|9070.7|9070.9|9069.1|137
1686114000000|2023-06-07 05:00:00|9071.2|9069.7|9074.7|9072.3|9075.6|9073.2|9071.1|9069.6|104
1686114300000|2023-06-07 05:05:00|9074.8|9072.4|9075.6|9074.1|9075.7|9074.2|9074.4|9072|76
1686114600000|2023-06-07 05:10:00|9075.7|9074.2|9077.4|9075|9077.8|9075.9|9075.7|9074.2|104
1686114900000|2023-06-07 05:15:00|9077.5|9075.1|9078|9076.5|9078.5|9076.5|9077.2|9074.9|64
1686115200000|2023-06-07 05:20:00|9077.8|9076.3|9078|9076.5|9078.1|9076.6|9077.2|9075.7|74
1686115500000|2023-06-07 05:25:00|9077.9|9076.4|9078.1|9076.6|9079.1|9077.6|9077.9|9076.4|71
1686115800000|2023-06-07 05:30:00|9078.2|9076.7|9077.3|9074.9|9078.2|9076.7|9076.9|9074.9|87
1686116100000|2023-06-07 05:35:00|9077.4|9075|9077.5|9075.1|9077.8|9075.4|9076.5|9074.1|89
1686116400000|2023-06-07 05:40:00|9077.6|9075.2|9074.9|9072.5|9077.8|9075.4|9074.9|9072.5|135
1686116700000|2023-06-07 05:45:00|9075.2|9072.8|9077|9074.6|9077.7|9075.3|9075.1|9072.7|106
1686117000000|2023-06-07 05:50:00|9077.2|9074.8|9074.8|9072.4|9077.3|9074.9|9073.2|9071.4|102
1686117300000|2023-06-07 05:55:00|9074.7|9072.3|9075.8|9073.4|9076.1|9074.2|9074.3|9071.9|97
1686117600000|2023-06-07 06:00:00|9076.1|9073.7|9077.3|9075.8|9078.1|9075.8|9074.4|9072.2|251
1686117900000|2023-06-07 06:05:00|9077.2|9075.7|9075.5|9074|9079|9077|9074.9|9073|227
1686118200000|2023-06-07 06:10:00|9075.4|9073.9|9077.4|9075|9078.3|9076.8|9075|9073.1|210
1686118500000|2023-06-07 06:15:00|9077.6|9075.2|9081.4|9079.9|9083.2|9081.7|9076.7|9074.9|173
1686118800000|2023-06-07 06:20:00|9081.2|9079.7|9085.7|9084.2|9086.3|9084.8|9080.9|9079.1|241
1686119100000|2023-06-07 06:25:00|9085.6|9084.1|9081.7|9080.2|9085.6|9084.1|9081.6|9080.1|209
1686119400000|2023-06-07 06:30:00|9081.6|9080.1|9084.7|9083.2|9085.9|9084.4|9080.2|9078.7|237
1686119700000|2023-06-07 06:35:00|9084.6|9083.1|9085.4|9083.9|9086|9084|9083.3|9081.8|214
1686120000000|2023-06-07 06:40:00|9085.3|9083.8|9085|9082.6|9088|9086.5|9084.3|9082.2|248
1686120300000|2023-06-07 06:45:00|9084.9|9082.5|9086.1|9084.6|9086.3|9084.8|9083|9081.5|311
1686120600000|2023-06-07 06:50:00|9086.2|9084.7|9083.7|9082.2|9086.5|9085|9082.6|9081.1|231
1686120900000|2023-06-07 06:55:00|9082.7|9081.2|9079.1|9076.7|9082.9|9081.2|9077.9|9075.5|239
1686121200000|2023-06-07 07:00:00|9078.7|9076.3|9076.8|9074.4|9080.6|9078.2|9075.7|9073.3|339
1686121500000|2023-06-07 07:05:00|9076.9|9074.5|9081.8|9080.3|9082.2|9080.3|9075.2|9073.5|258
1686121800000|2023-06-07 07:10:00|9081.9|9080.4|9085.3|9083.8|9085.6|9084.1|9081.6|9080.1|267
1686122100000|2023-06-07 07:15:00|9085.2|9083.7|9084.4|9082.9|9087|9085.5|9082.3|9080.8|332
1686122400000|2023-06-07 07:20:00|9084.3|9082.8|9084.5|9083|9088.3|9086.8|9084.1|9082.6|254
1686122700000|2023-06-07 07:25:00|9084.4|9082.9|9082.1|9080.6|9085.6|9084.1|9082.1|9080.4|258
1686123000000|2023-06-07 07:30:00|9082|9080.5|9078.7|9077.2|9082.3|9080.5|9076.1|9074.1|299
1686123300000|2023-06-07 07:35:00|9078.8|9077.3|9080.5|9079|9081.1|9079.5|9077|9075.5|185
1686123600000|2023-06-07 07:40:00|9080.3|9078.8|9077.1|9075.6|9080.8|9079.3|9077|9075.5|196
1686123900000|2023-06-07 07:45:00|9077|9075.5|9080.8|9079.3|9080.9|9079.4|9075.6|9074.1|222
1686124200000|2023-06-07 07:50:00|9080.6|9079.1|9076.8|9075.3|9081.1|9079.6|9075.7|9074.1|275
1686124500000|2023-06-07 07:55:00|9077.3|9075.8|9078|9076.5|9080.5|9079|9076.1|9074.4|232
1686124800000|2023-06-07 08:00:00|9077.9|9076.4|9078.8|9077.3|9083.6|9081.9|9077.9|9076.4|245
1686125100000|2023-06-07 08:05:00|9078.6|9077.1|9076.6|9074.2|9081.6|9080.1|9076.1|9074|266
1686125400000|2023-06-07 08:10:00|9076.7|9074.3|9075.7|9074.2|9077.7|9076.2|9073.8|9072.1|286
1686125700000|2023-06-07 08:15:00|9075.8|9074.3|9073.4|9071.9|9078.1|9076.6|9073.1|9071.6|231
1686126000000|2023-06-07 08:20:00|9073.7|9072.2|9079.4|9077.9|9081.1|9078.7|9073.7|9072.2|212
1686126300000|2023-06-07 08:25:00|9080|9077.6|9080|9077.6|9080.9|9079.1|9078.4|9076.4|189
1686126600000|2023-06-07 08:30:00|9080.1|9077.7|9077.6|9076.1|9080.1|9077.7|9076.5|9075|138
1686126900000|2023-06-07 08:35:00|9077.7|9076.2|9078.9|9077.4|9079.7|9078.2|9077.5|9076|165
1686127200000|2023-06-07 08:40:00|9078.8|9077.3|9079.2|9077.7|9080.1|9078.2|9078.1|9076.6|105
1686127500000|2023-06-07 08:45:00|9079|9077.5|9076.8|9075.3|9080.2|9078.7|9076.4|9074.9|167
1686127800000|2023-06-07 08:50:00|9076.9|9075.4|9076.2|9074.7|9077.8|9076.3|9073.3|9071.2|232
1686128100000|2023-06-07 08:55:00|9076.1|9074.6|9065.4|9063|9076.2|9074.7|9065.3|9062.9|286
1686128400000|2023-06-07 09:00:00|9065.3|9062.9|9066.5|9065|9070.1|9067.8|9063.5|9062|319
1686128700000|2023-06-07 09:05:00|9066.4|9064.9|9063.9|9062.4|9066.4|9064.9|9060.6|9059.1|301
1686129000000|2023-06-07 09:10:00|9063.6|9062.1|9063.6|9062.1|9065.6|9064.1|9062|9060.5|201
1686129300000|2023-06-07 09:15:00|9063.2|9061.7|9065|9063.5|9067.2|9065.4|9063.2|9061.7|161
1686129600000|2023-06-07 09:20:00|9065.1|9063.6|9062.2|9060.7|9065.2|9063.7|9062.1|9060.6|211
1686129900000|2023-06-07 09:25:00|9062.3|9060.8|9065|9063.5|9066.2|9064.7|9062.2|9060.7|221
1686130200000|2023-06-07 09:30:00|9065.1|9063.6|9066.6|9065.1|9066.7|9065.2|9064|9062.4|231
1686130500000|2023-06-07 09:35:00|9066.7|9065.2|9068.7|9066.3|9068.7|9066.8|9066|9064.1|132
1686130800000|2023-06-07 09:40:00|9068.6|9066.2|9066.3|9064.8|9069.2|9067.7|9065.8|9064.1|165
1686131100000|2023-06-07 09:45:00|9066.2|9064.7|9066.3|9064.8|9067.3|9065.8|9065.3|9063.8|114
1686131400000|2023-06-07 09:50:00|9066.4|9064.9|9068.3|9066.8|9069|9067.2|9065.2|9063.7|203
1686131700000|2023-06-07 09:55:00|9068.2|9066.7|9065.7|9064.2|9068.7|9066.8|9065.4|9063.9|164
1686132000000|2023-06-07 10:00:00|9066.2|9063.8|9063.2|9061.7|9066.5|9064.1|9062|9060.1|241
1686132300000|2023-06-07 10:05:00|9062.9|9061.4|9064|9062.5|9064.8|9062.7|9060.2|9058.7|184
1686132600000|2023-06-07 10:10:00|9064.1|9062.6|9066.4|9064|9068.2|9065.9|9064|9062.2|207
1686132900000|2023-06-07 10:15:00|9066.1|9064.6|9067.3|9065.8|9067.5|9066|9065.7|9063.9|119
1686133200000|2023-06-07 10:20:00|9067.4|9065.9|9067.7|9066.2|9070.6|9068.7|9067.4|9065.1|186
1686133500000|2023-06-07 10:25:00|9067.5|9066|9061.5|9060|9068.1|9066|9060.4|9058.9|196
1686133800000|2023-06-07 10:30:00|9061.4|9059.9|9062.2|9060.7|9063.6|9062.1|9059.4|9057.9|205
1686134100000|2023-06-07 10:35:00|9062.1|9060.6|9058.2|9056.7|9062.5|9060.6|9056.4|9054.9|172
1686134400000|2023-06-07 10:40:00|9058.1|9056.6|9056|9054.5|9060.3|9058.8|9055.9|9054.4|252
1686134700000|2023-06-07 10:45:00|9055.1|9053.6|9057.2|9055.7|9058.3|9056.8|9055|9053.5|206
1686135000000|2023-06-07 10:50:00|9058|9056.5|9055.2|9053.7|9058.9|9057.4|9055.1|9053.6|240
1686135300000|2023-06-07 10:55:00|9055.1|9053.6|9057.8|9056.3|9058.5|9057|9054.6|9053.1|250
1686135600000|2023-06-07 11:00:00|9057.6|9056.1|9055.1|9053.6|9058.9|9057.4|9053.5|9052|242
1686135900000|2023-06-07 11:05:00|9055.3|9053.8|9053.6|9052.1|9056.4|9054.9|9052.4|9050.9|274
1686136200000|2023-06-07 11:10:00|9053.7|9052.2|9056.1|9054.6|9058|9056.5|9053.7|9052.2|242
1686136500000|2023-06-07 11:15:00|9056|9054.5|9056.9|9055.4|9057.2|9055.7|9053.8|9052.3|239
1686136800000|2023-06-07 11:20:00|9057|9055.5|9056|9054.5|9057.7|9056.2|9054.4|9052.9|233
1686137100000|2023-06-07 11:25:00|9055.8|9054.3|9055.7|9054.2|9057.7|9056.2|9055|9053.5|248
1686137400000|2023-06-07 11:30:00|9055.6|9054.1|9059.1|9057.6|9059.1|9057.6|9055.3|9053.8|168
1686137700000|2023-06-07 11:35:00|9059|9057.5|9056.2|9054.7|9060.7|9059.2|9056.1|9054.6|174
1686138000000|2023-06-07 11:40:00|9055.9|9054.4|9057.4|9055.9|9057.5|9056|9054.6|9053.1|188
1686138300000|2023-06-07 11:45:00|9057.3|9055.8|9058.7|9057.2|9058.8|9057.3|9056.7|9055.2|203
1686138600000|2023-06-07 11:50:00|9058.8|9057.3|9057.3|9055.8|9059.5|9058|9056.2|9054.7|242
1686138900000|2023-06-07 11:55:00|9057.4|9055.9|9056.4|9054.9|9057.6|9056.1|9055.6|9054.1|299
1686139200000|2023-06-07 12:00:00|9056.5|9055|9054.4|9052.9|9057.2|9055.7|9053.5|9052|273
1686139500000|2023-06-07 12:05:00|9054.3|9052.8|9055.5|9054|9058|9056.5|9054.2|9052.7|283
1686139800000|2023-06-07 12:10:00|9055.6|9054.1|9056.3|9054.8|9057.5|9056|9055.3|9053.8|227
1686140100000|2023-06-07 12:15:00|9056.2|9054.7|9052.7|9050.3|9058.6|9057.1|9052.3|9049.9|210
1686140400000|2023-06-07 12:20:00|9052.8|9050.4|9056|9054.5|9057.3|9055.8|9051.2|9049.7|285
1686140700000|2023-06-07 12:25:00|9056.1|9054.6|9061|9058.6|9061|9059.5|9056.1|9054.6|249
1686141000000|2023-06-07 12:30:00|9060.9|9058.5|9056.6|9055.1|9061|9058.6|9056.2|9054.7|267
1686141300000|2023-06-07 12:35:00|9056.5|9055|9060.3|9058.8|9060.5|9059|9056.4|9054.9|279
1686141600000|2023-06-07 12:40:00|9060.4|9058.9|9064.1|9062.6|9066.5|9065|9060.4|9058.9|353
1686141900000|2023-06-07 12:45:00|9063.9|9062.4|9061|9059.5|9064.6|9063.1|9060.9|9059.4|311
1686142200000|2023-06-07 12:50:00|9061.1|9059.6|9061.7|9060.2|9064.1|9062.6|9060.4|9058.9|284
1686142500000|2023-06-07 12:55:00|9061.9|9060.4|9061.2|9059.7|9062.1|9060.6|9059|9057.5|235
1686142800000|2023-06-07 13:00:00|9061.1|9059.6|9062.1|9060.6|9062.6|9061.1|9059.5|9058|341
1686143100000|2023-06-07 13:05:00|9062.2|9060.7|9062.2|9060.7|9063.3|9061.8|9061|9058.7|244
1686143400000|2023-06-07 13:10:00|9062.1|9060.6|9059.2|9057.7|9062.3|9060.8|9059.1|9057.6|295
1686143700000|2023-06-07 13:15:00|9059.3|9057.8|9057.7|9056.2|9061.8|9060.3|9057.4|9055.9|190
1686144000000|2023-06-07 13:20:00|9057.8|9056.3|9058.7|9057.2|9059.6|9058.1|9055.5|9054|211
1686144300000|2023-06-07 13:25:00|9058.8|9057.3|9063.5|9062|9063.5|9062|9057.7|9056.2|217
1686144600000|2023-06-07 13:30:00|9063.6|9062.1|9061.3|9058.9|9064.9|9063.4|9060.3|9058.8|322
1686144900000|2023-06-07 13:35:00|9060.6|9059.1|9062.2|9060.7|9063|9061.5|9056.5|9055|416
1686145200000|2023-06-07 13:40:00|9062|9060.5|9056.5|9055|9062.3|9060.8|9056.1|9054.6|320
1686145500000|2023-06-07 13:45:00|9055.9|9054.4|9054.2|9052.7|9057.4|9055.9|9052.6|9051.1|324
1686145800000|2023-06-07 13:50:00|9054.1|9052.6|9052.1|9050.6|9054.7|9053.2|9050.3|9048.8|404
1686146100000|2023-06-07 13:55:00|9052|9050.5|9045.3|9043.8|9053.3|9051.8|9045.1|9043.6|454
1686146400000|2023-06-07 14:00:00|9045|9043.5|9050.9|9049.4|9052|9050.3|9044.1|9042.2|950
1686146700000|2023-06-07 14:05:00|9050.8|9049.3|9054.5|9053|9055.5|9054|9046.5|9045|632
1686147000000|2023-06-07 14:10:00|9054.6|9053.1|9055|9053.5|9055.5|9054|9049.5|9048|620
1686147300000|2023-06-07 14:15:00|9054.9|9053.4|9059.5|9058|9060.5|9059|9054.2|9052.7|497
1686147600000|2023-06-07 14:20:00|9059.6|9058.1|9062.7|9061.2|9063.7|9062.2|9056.6|9055.1|480
1686147900000|2023-06-07 14:25:00|9062.8|9061.3|9067.9|9066.4|9069.1|9067.6|9062.8|9061.3|412
1686148200000|2023-06-07 14:30:00|9068|9066.5|9068.1|9066.6|9070|9068.5|9066.6|9065.1|352
1686148500000|2023-06-07 14:35:00|9067.9|9066.4|9072.8|9071.3|9074.3|9072.8|9067.4|9065.9|468
1686148800000|2023-06-07 14:40:00|9072.7|9071.2|9073.7|9071.3|9075.1|9073.3|9070.9|9069.4|404
1686149100000|2023-06-07 14:45:00|9073.8|9071.4|9075.1|9073.6|9078.1|9076.2|9070|9067.9|406
1686149400000|2023-06-07 14:50:00|9075|9073.5|9077.6|9076.1|9078.2|9076.7|9073.7|9071.8|368
1686149700000|2023-06-07 14:55:00|9077.7|9076.2|9078.4|9076.9|9079.2|9077.7|9075.8|9074.3|470
1686150000000|2023-06-07 15:00:00|9078.3|9076.8|9075.5|9074|9080.8|9079.3|9075.5|9074|409
1686150300000|2023-06-07 15:05:00|9075.4|9073.9|9078.5|9077|9080.1|9078.6|9075.4|9073.9|227
1686150600000|2023-06-07 15:10:00|9078.6|9077.1|9082.5|9081|9082.7|9081.2|9078.3|9076.8|287
1686150900000|2023-06-07 15:15:00|9082.4|9080.9|9080.8|9079.3|9083|9081.5|9078.7|9077.2|327
1686151200000|2023-06-07 15:20:00|9080.9|9079.4|9079.8|9078.3|9081|9079.5|9078.8|9077.3|263
1686151500000|2023-06-07 15:25:00|9079.9|9078.4|9081.6|9080.1|9082.1|9080.6|9079.5|9078|255
1686151800000|2023-06-07 15:30:00|9081.5|9080|9083.1|9081.6|9085.7|9084.2|9081.4|9079.9|284
1686152100000|2023-06-07 15:35:00|9083.2|9081.7|9086.2|9084.7|9086.4|9084.9|9082.7|9081.2|209
1686152400000|2023-06-07 15:40:00|9086.3|9084.8|9086.8|9085.3|9087.4|9085.9|9083.2|9081.7|230
1686152700000|2023-06-07 15:45:00|9087|9085.5|9093.2|9091.7|9093.6|9092.1|9086.9|9085.4|225
1686153000000|2023-06-07 15:50:00|9093.3|9091.8|9093.2|9091.7|9095.7|9094.2|9091.3|9089.8|250
1686153300000|2023-06-07 15:55:00|9093.1|9091.6|9090.3|9088.8|9093.7|9092.2|9089.5|9087.9|286
1686153600000|2023-06-07 16:00:00|9090.1|9088.6|9091.3|9089.8|9091.4|9089.9|9086.9|9085.4|257
1686153900000|2023-06-07 16:05:00|9091.6|9090.1|9092.1|9090.6|9093.5|9092|9091.2|9089.7|211
1686154200000|2023-06-07 16:10:00|9092.2|9090.7|9091.3|9089.8|9092.2|9090.7|9089.7|9088.2|190
1686154500000|2023-06-07 16:15:00|9091.2|9089.7|9090.1|9088.6|9091.2|9089.7|9088.8|9087.3|167
1686154800000|2023-06-07 16:20:00|9090.2|9088.7|9087.2|9085.7|9090.4|9088.9|9087.1|9085.6|199
1686155100000|2023-06-07 16:25:00|9087.1|9085.6|9089.8|9088.3|9089.8|9088.3|9086.7|9085.2|95
1686155400000|2023-06-07 16:30:00|9089.9|9088.4|9088.3|9086.8|9090.2|9088.7|9086.8|9085.3|102
1686155700000|2023-06-07 16:35:00|9088.4|9086.9|9091.6|9090.1|9092|9090.5|9088.4|9086.9|64
1686156000000|2023-06-07 16:40:00|9091.3|9089.8|9094|9092.5|9094.1|9092.6|9090.8|9089.3|146
1686156300000|2023-06-07 16:45:00|9094.1|9092.6|9092.7|9091.2|9094.4|9092.9|9090.6|9089.1|157
1686156600000|2023-06-07 16:50:00|9092.6|9091.1|9095.8|9094.3|9095.9|9094.4|9092|9090.5|138
1686156900000|2023-06-07 16:55:00|9095.7|9094.2|9098.1|9096.6|9099.9|9098.4|9095.7|9094.2|223
1686157200000|2023-06-07 17:00:00|9098|9096.5|9099.3|9097.8|9099.8|9098.3|9097.8|9096.3|140
1686157500000|2023-06-07 17:05:00|9099.5|9098|9097.4|9095.9|9100.1|9098.6|9097.4|9095.9|166
1686157800000|2023-06-07 17:10:00|9097.5|9096|9096.7|9095.2|9098.2|9096.7|9096.2|9094.7|141
1686158100000|2023-06-07 17:15:00|9096.6|9095.1|9096|9094.5|9096.7|9095.2|9094.8|9093.3|155
1686158400000|2023-06-07 17:20:00|9096.2|9094.7|9096.4|9094|9096.9|9095|9095.4|9093.8|216
1686158700000|2023-06-07 17:25:00|9096.6|9094.2|9096.3|9094.8|9096.9|9095.2|9094.9|9093.1|231
1686159000000|2023-06-07 17:30:00|9096.7|9094.3|9098|9096.5|9098.8|9097.3|9096.1|9094.2|149
1686159300000|2023-06-07 17:35:00|9097.9|9096.4|9098.5|9097|9098.5|9097|9097.5|9096|117
1686159600000|2023-06-07 17:40:00|9098.4|9096.9|9098.5|9097|9098.9|9097.4|9098.3|9096.8|76
1686159900000|2023-06-07 17:45:00|9098.4|9096.9|9099|9097.5|9099.2|9097.7|9098.3|9096.8|92
1686160200000|2023-06-07 17:50:00|9099.1|9097.6|9097.3|9095.8|9099.1|9097.6|9096.1|9094.6|128
1686160500000|2023-06-07 17:55:00|9097.4|9095.9|9096.5|9095|9098.3|9096.8|9094.8|9093.3|160
1686160800000|2023-06-07 18:00:00|9096.3|9094.8|9098.4|9096.9|9099.3|9097.8|9096.3|9094.8|173
1686161100000|2023-06-07 18:05:00|9098.3|9096.8|9097.3|9095.8|9098.4|9096.9|9097.1|9095.6|136
1686161400000|2023-06-07 18:10:00|9097.2|9095.7|9096.9|9095.4|9098.1|9096.6|9096.5|9095|180
1686161700000|2023-06-07 18:15:00|9097|9095.5|9098.8|9097.3|9099.1|9097.6|9096.3|9094.8|129
1686162000000|2023-06-07 18:20:00|9098.7|9097.2|9099.2|9097.7|9099.5|9098|9097.8|9096.3|137
1686162300000|2023-06-07 18:25:00|9099.4|9097.9|9099|9097.5|9100|9098.5|9098.2|9096.7|113
1686162600000|2023-06-07 18:30:00|9099.1|9097.6|9097.5|9096|9099.5|9098|9097.1|9095.3|104
1686162900000|2023-06-07 18:35:00|9097.9|9096.4|9100.1|9098.6|9100.1|9098.6|9097.7|9096.2|120
1686163200000|2023-06-07 18:40:00|9100.4|9098.9|9099.4|9097.9|9101|9099.5|9099.2|9097.7|115
1686163500000|2023-06-07 18:45:00|9099.5|9098|9097.7|9096.2|9100|9098.5|9097.3|9095.8|131
1686163800000|2023-06-07 18:50:00|9097.8|9096.3|9098.5|9097|9099.8|9098.3|9097.8|9096.3|150
1686164100000|2023-06-07 18:55:00|9098.6|9097.1|9098.3|9096.8|9100.2|9098.7|9097.9|9096.4|127
1686164400000|2023-06-07 19:00:00|9098.2|9096.7|9097.6|9096.1|9098.2|9096.7|9095.7|9094.2|157
1686164700000|2023-06-07 19:05:00|9097.7|9096.2|9098.1|9096.6|9098.5|9097|9097.3|9095.8|127
1686165000000|2023-06-07 19:10:00|9098.2|9096.7|9097.4|9095.9|9098.3|9096.8|9096.6|9095.1|103
1686165300000|2023-06-07 19:15:00|9097.5|9096|9099|9097.5|9100.1|9098.6|9097.4|9095.9|100
1686165600000|2023-06-07 19:20:00|9099.1|9097.6|9098|9096.5|9099.2|9097.7|9097|9095.5|135
1686165900000|2023-06-07 19:25:00|9098.1|9096.6|9099.4|9097.9|9099.8|9098.3|9097.4|9095.9|108
1686166200000|2023-06-07 19:30:00|9099.3|9097.8|9099.2|9097.7|9100.2|9098.7|9099.2|9097.7|87
1686166500000|2023-06-07 19:35:00|9099.3|9097.8|9100.3|9098.8|9100.3|9098.8|9099.2|9097.7|128
1686166800000|2023-06-07 19:40:00|9100.2|9098.7|9100.4|9098.9|9101|9099.5|9100|9098.5|63
1686167100000|2023-06-07 19:45:00|9100.3|9098.8|9100.6|9099.1|9102.8|9101.3|9100.3|9098.8|157
1686167400000|2023-06-07 19:50:00|9100.5|9099|9105.3|9103.8|9105.4|9103.9|9100.5|9099|179
1686167700000|2023-06-07 19:55:00|9105.4|9103.9|9107.8|9106.3|9107.8|9106.3|9104.6|9103.1|211
1686168000000|2023-06-07 20:00:00|9107.6|9106.1|9106.3|9103.9|9108|9106.5|9103.5|9101.5|232
1686168300000|2023-06-07 20:05:00|9106.2|9103.8|9103.5|9102|9106.2|9103.8|9103.3|9101.8|85
1686168600000|2023-06-07 20:10:00|9103.2|9101.7|9102.5|9101|9103.2|9101.7|9102.2|9100.7|70
1686168900000|2023-06-07 20:15:00|9102.4|9100.9|9102|9100.5|9102.5|9101|9101.6|9100.1|111
1686169200000|2023-06-07 20:20:00|9101.7|9100.2|9102.1|9100.6|9102.1|9100.6|9100.7|9099.2|60
1686169500000|2023-06-07 20:25:00|9102|9100.5|9102.2|9100.7|9103.1|9101.6|9101.9|9100.4|87
1686169800000|2023-06-07 20:30:00|9102.1|9100.6|9102.6|9100.2|9102.8|9100.9|9102.1|9100.1|28
1686170100000|2023-06-07 20:35:00|9102.5|9100.1|9102.1|9099.7|9102.7|9100.3|9102.1|9099.7|61
1686170400000|2023-06-07 20:40:00|9102.2|9099.8|9102.2|9099.8|9103.4|9101.4|9101.8|9099.4|80
1686170700000|2023-06-07 20:45:00|9102.4|9100|9101.8|9099.4|9102.5|9100.1|9101.7|9099.3|72
1686171000000|2023-06-07 20:50:00|9102.2|9099.8|9102.5|9100.1|9102.6|9100.2|9101.7|9099.3|45
1686171300000|2023-06-07 20:55:00|9103.2|9099.3|9104.3|9097.8|9105.5|9100.3|9103|9097.5|159
1686171600000|2023-06-07 21:00:00|9105.2|9098.7|9098|9091.5|9105.2|9098.7|9097.1|9090.6|22
1686171900000|2023-06-07 21:05:00|9096.7|9090.2|9098.2|9091.7|9098.8|9092.3|9096.6|9090.1|26
1686172200000|2023-06-07 21:10:00|9098|9091.5|9098|9091.5|9099.3|9092.8|9097.8|9091.3|45
1686172500000|2023-06-07 21:15:00|9097.8|9091.3|9097.7|9091.2|9098.4|9091.9|9097.4|9090.9|38
1686172800000|2023-06-07 21:20:00|9097.2|9090.7|9101|9094.5|9102.8|9096.3|9097.2|9090.7|53
1686173100000|2023-06-07 21:25:00|9100.9|9094.4|9100.7|9094.2|9102.7|9096.2|9089.7|9083.2|196
1686173400000|2023-06-07 21:30:00|9100.6|9094.1|9093|9086.5|9102.1|9095.6|9092.3|9085.8|110
1686173700000|2023-06-07 21:35:00|9093.4|9086.9|9096.8|9090.3|9096.8|9090.3|9092.7|9086.2|76
1686174000000|2023-06-07 21:40:00|9096.1|9089.6|9100.1|9093.6|9100.2|9093.7|9092.9|9086.4|56
1686174300000|2023-06-07 21:45:00|9099.7|9093.2|9101.4|9094.9|9101.4|9094.9|9099.5|9093|66
1686174600000|2023-06-07 21:50:00|9101|9094.5|9102.8|9096.3|9102.9|9096.4|9100.8|9094.3|153
1686174900000|2023-06-07 21:55:00|9102.9|9096.4|9102.3|9095.8|9102.9|9096.4|9102|9095.5|125
1686175200000|2023-06-07 22:00:00|9101.4|9094.9|9102.4|9097.5|9105.1|9099.2|9100.5|9094|210
1686175500000|2023-06-07 22:05:00|9101.7|9098.3|9101|9098.6|9101.9|9098.8|9100.5|9097.2|100
1686175800000|2023-06-07 22:10:00|9101.1|9098.7|9100.7|9098.3|9101.7|9098.8|9100.6|9097.3|96
1686176100000|2023-06-07 22:15:00|9100.8|9098.4|9100.5|9098.1|9101.8|9099|9100.5|9097.3|93
1686176400000|2023-06-07 22:20:00|9100.4|9098|9099.8|9097.4|9100.4|9098|9099.5|9097|93
1686176700000|2023-06-07 22:25:00|9099.7|9097.3|9099.6|9097.2|9100.1|9097.6|9099.6|9097.1|178
1686177000000|2023-06-07 22:30:00|9099.7|9097.3|9099.4|9097|9099.7|9097.3|9098.9|9096.3|139
1686177300000|2023-06-07 22:35:00|9099.3|9096.9|9100.2|9097.8|9101.6|9099.2|9099.3|9096.9|114
1686177600000|2023-06-07 22:40:00|9100.3|9097.9|9100.7|9098.3|9101.1|9098.7|9100.2|9097.8|46
1686177900000|2023-06-07 22:45:00|9100.9|9098.5|9099.8|9097.4|9100.9|9098.5|9099.8|9097.3|39
1686178200000|2023-06-07 22:50:00|9099.9|9097.5|9099.9|9097.5|9100|9097.6|9099.8|9097.4|19
1686178500000|2023-06-07 22:55:00|9099.8|9097.4|9099.7|9097.3|9100.4|9098|9098.9|9096.5|46
1686178800000|2023-06-07 23:00:00|9099.6|9097.2|9099.1|9096.7|9099.8|9097.4|9098.7|9096.3|49
1686179100000|2023-06-07 23:05:00|9099.2|9096.8|9101|9098.6|9101|9098.6|9098.9|9096.5|45
1686179400000|2023-06-07 23:10:00|9100.9|9098.5|9099.7|9097.3|9101.2|9098.8|9099.3|9096.9|37
1686179700000|2023-06-07 23:15:00|9099.8|9097.4|9099.6|9097.2|9101.1|9098.7|9099.2|9096.8|54
1686180000000|2023-06-07 23:20:00|9100.3|9097.9|9101.2|9098.8|9102|9100|9100.3|9097.9|41
1686180300000|2023-06-07 23:25:00|9101.3|9098.9|9101.3|9098.9|9101.5|9099.6|9100.6|9098.6|24
1686180600000|2023-06-07 23:30:00|9101.4|9099|9099.3|9096.9|9101.5|9099.1|9098.9|9096.5|76
1686180900000|2023-06-07 23:35:00|9099.5|9097.1|9098.6|9096.2|9099.9|9097.5|9098.6|9096.2|69
1686181200000|2023-06-07 23:40:00|9098.7|9096.3|9098.1|9095.7|9098.9|9096.5|9097.7|9095.3|66
1686181500000|2023-06-07 23:45:00|9097.8|9095.4|9097.9|9095.5|9098.3|9096.2|9097.5|9095.1|79
1686181800000|2023-06-07 23:50:00|9098|9095.6|9096.5|9094.1|9098.1|9095.7|9096.4|9094|82
1686182100000|2023-06-07 23:55:00|9096.4|9094|9097.3|9094.9|9097.5|9095.1|9096.2|9093.8|86
1686182400000|2023-06-08 00:00:00|9097.1|9094.7|9096|9094.5|9097.5|9095.1|9095.4|9093.4|127
1686182700000|2023-06-08 00:05:00|9095.9|9094.4|9095|9093.5|9096.4|9094.4|9094.5|9093|84
1686183000000|2023-06-08 00:10:00|9095.3|9093.8|9094.5|9093|9096|9094.5|9094.5|9093|47
1686183300000|2023-06-08 00:15:00|9094.6|9093.1|9094.5|9093|9094.9|9093.4|9094.5|9093|40
1686183600000|2023-06-08 00:20:00|9094.6|9093.1|9094.6|9093.1|9095.2|9093.7|9094.1|9092.6|51
1686183900000|2023-06-08 00:25:00|9094.5|9093|9094.4|9092.9|9094.7|9093.1|9093.8|9092.3|81
1686184200000|2023-06-08 00:30:00|9094.3|9092.8|9093.2|9091.7|9094.3|9092.8|9092.8|9091.3|66
1686184500000|2023-06-08 00:35:00|9093.5|9092|9093.5|9092|9094.1|9092.6|9093.4|9091.9|58
1686184800000|2023-06-08 00:40:00|9093.4|9091.9|9093|9091.5|9093.5|9092|9092.9|9091.4|59
1686185100000|2023-06-08 00:45:00|9093.1|9091.6|9092.5|9090.1|9093.3|9091.8|9091.9|9090.1|83
1686185400000|2023-06-08 00:50:00|9092.6|9090.2|9091.8|9090.3|9092.7|9090.9|9091.5|9090|100
1686185700000|2023-06-08 00:55:00|9091.5|9090|9092.9|9091.4|9093|9091.5|9091.2|9089.7|91
1686186000000|2023-06-08 01:00:00|9093|9091.5|9093.1|9091.6|9093.9|9092.4|9092.5|9091|78
1686186300000|2023-06-08 01:05:00|9093|9091.5|9091.7|9090.2|9093.4|9091.9|9091.7|9090.2|63
1686186600000|2023-06-08 01:10:00|9091.8|9090.3|9094.6|9093.1|9094.6|9093.1|9091.6|9090.1|69
1686186900000|2023-06-08 01:15:00|9094.5|9093|9094.5|9093|9095.7|9093.6|9094.4|9092.5|81
1686187200000|2023-06-08 01:20:00|9094.6|9093.1|9095|9093.5|9095.1|9093.6|9093.5|9092|80
1686187500000|2023-06-08 01:25:00|9094.9|9093.4|9096.7|9095.2|9096.9|9095.4|9094.3|9092.8|77
1686187800000|2023-06-08 01:30:00|9096.8|9095.3|9096.2|9094.7|9097.1|9095.6|9095.6|9094.1|152
1686188100000|2023-06-08 01:35:00|9096.1|9094.6|9094|9092.5|9096.1|9094.6|9093.4|9091.8|120
1686188400000|2023-06-08 01:40:00|9094.1|9092.6|9094.1|9092.6|9094.6|9093.1|9093.5|9092|113
1686188700000|2023-06-08 01:45:00|9093.9|9092.4|9095.2|9092.8|9095.3|9093.7|9093.7|9092.2|100
1686189000000|2023-06-08 01:50:00|9095.1|9092.7|9093.6|9092.1|9095.5|9093.1|9093.6|9091.7|90
1686189300000|2023-06-08 01:55:00|9093.5|9092|9093|9091.5|9094|9092.5|9092.5|9091|94
1686189600000|2023-06-08 02:00:00|9092.9|9091.4|9091.8|9090.3|9093|9091.5|9091.8|9090.3|75
1686189900000|2023-06-08 02:05:00|9091.7|9090.2|9091.2|9089.7|9091.7|9090.2|9090.5|9089|98
1686190200000|2023-06-08 02:10:00|9091.7|9090.2|9093.7|9092.2|9093.9|9092.4|9091.5|9090|88
1686190500000|2023-06-08 02:15:00|9093.9|9092.4|9095.8|9094.3|9096.4|9094.3|9093.9|9092.4|106
1686190800000|2023-06-08 02:20:00|9095.5|9094|9094.2|9091.8|9095.8|9094.3|9094|9091.6|109
1686191100000|2023-06-08 02:25:00|9094.5|9092.1|9094.3|9092.8|9094.8|9093.3|9093.9|9091.5|60
1686191400000|2023-06-08 02:30:00|9094.2|9092.7|9094.4|9092.9|9094.5|9093|9093.6|9092.1|54
1686191700000|2023-06-08 02:35:00|9094.2|9092.7|9094.9|9093.4|9095.7|9094.2|9094.2|9092.7|60
1686192000000|2023-06-08 02:40:00|9094.8|9093.3|9094.7|9093.2|9095.2|9093.7|9094.1|9092.6|57
1686192300000|2023-06-08 02:45:00|9094.8|9093.3|9094.3|9092.8|9095.1|9093.6|9094.2|9092.7|75
1686192600000|2023-06-08 02:50:00|9094.2|9092.7|9093.8|9092.3|9094.3|9092.8|9093.6|9092.1|76
1686192900000|2023-06-08 02:55:00|9093.9|9092.4|9093.9|9092.4|9094.2|9092.7|9093.4|9091.9|92
1686193200000|2023-06-08 03:00:00|9094.1|9092.6|9093.7|9092.2|9094.7|9093.2|9093.1|9091.6|79
1686193500000|2023-06-08 03:05:00|9093.8|9092.3|9094.7|9092.3|9094.7|9092.5|9093.6|9091.6|60
1686193800000|2023-06-08 03:10:00|9094.6|9092.2|9093.4|9091|9094.9|9092.5|9093.1|9090.8|63
1686194100000|2023-06-08 03:15:00|9093.3|9090.9|9095.3|9092.9|9095.4|9093.2|9093.3|9090.9|74
1686194400000|2023-06-08 03:20:00|9095.2|9092.8|9095.5|9093.1|9095.6|9093.2|9094.9|9092.5|89
1686194700000|2023-06-08 03:25:00|9095.4|9093|9093.2|9091.7|9095.4|9093|9093|9091.5|60
1686195000000|2023-06-08 03:30:00|9093.3|9091.8|9093.8|9092.3|9093.9|9092.4|9093.1|9091.6|63
1686195300000|2023-06-08 03:35:00|9093.9|9092.4|9094.4|9092|9095.3|9093.4|9093.5|9091.7|119
1686195600000|2023-06-08 03:40:00|9094.5|9092.1|9094.4|9092|9094.5|9092.1|9094.1|9091.7|89
1686195900000|2023-06-08 03:45:00|9094.5|9092.1|9094.6|9093.1|9094.8|9093.2|9093.9|9091.9|64
1686196200000|2023-06-08 03:50:00|9094.3|9092.8|9095.2|9093.7|9095.6|9094.1|9094.2|9092.7|70
1686196500000|2023-06-08 03:55:00|9095.1|9093.6|9095.9|9094.4|9096.3|9094.8|9095.1|9093.6|40
1686196800000|2023-06-08 04:00:00|9096|9094.5|9096.3|9094.8|9096.7|9094.9|9094.8|9093.3|59
1686197100000|2023-06-08 04:05:00|9096.4|9094.9|9098.1|9096.6|9098.8|9097.3|9096.4|9094.8|68
1686197400000|2023-06-08 04:10:00|9098.5|9097|9098|9096.5|9098.5|9097|9097.9|9096.4|21
1686197700000|2023-06-08 04:15:00|9098.1|9096.6|9098.3|9096.8|9098.4|9096.9|9097.3|9095.8|51
1686198000000|2023-06-08 04:20:00|9098.4|9096.9|9096.2|9094.7|9098.4|9096.9|9095.9|9094.4|54
1686198300000|2023-06-08 04:25:00|9096.3|9094.8|9096.1|9094.6|9096.4|9094.9|9095.8|9094.3|44
1686198600000|2023-06-08 04:30:00|9096|9094.5|9096.5|9095|9096.9|9095.1|9096|9093.9|30
1686198900000|2023-06-08 04:35:00|9096.1|9094.6|9096.7|9094.3|9096.8|9094.8|9095.4|9093.8|77
1686199200000|2023-06-08 04:40:00|9096.8|9094.4|9096.4|9094.9|9096.9|9095.2|9095.9|9094.4|59
1686199500000|2023-06-08 04:45:00|9096.3|9094.8|9096.4|9094.9|9097.3|9095.8|9096.1|9094.6|59
1686199800000|2023-06-08 04:50:00|9096.3|9094.8|9095.3|9093.8|9096.4|9094.9|9095.2|9093.7|61
1686200100000|2023-06-08 04:55:00|9095.2|9093.7|9094.1|9092.6|9095.3|9093.8|9093.5|9092|86
1686200400000|2023-06-08 05:00:00|9094.2|9092.7|9092|9089.6|9094.9|9093.1|9091.8|9089.4|101
1686200700000|2023-06-08 05:05:00|9092.1|9089.7|9090.2|9088.7|9092.3|9089.9|9090|9087.9|99
1686201000000|2023-06-08 05:10:00|9090.3|9088.8|9091.8|9090.3|9091.9|9090.4|9090.2|9088.7|58
1686201300000|2023-06-08 05:15:00|9091.9|9090.4|9091.7|9090.2|9092.1|9090.6|9091.3|9089.8|49
1686201600000|2023-06-08 05:20:00|9091.6|9090.1|9091.5|9090|9092.1|9090.6|9091.3|9089.8|42
1686201900000|2023-06-08 05:25:00|9091.4|9089.9|9089.1|9087.6|9091.5|9090|9089.1|9087.6|67
1686202200000|2023-06-08 05:30:00|9089.3|9087.8|9088.8|9086.4|9090.2|9088.7|9088|9085.9|114
1686202500000|2023-06-08 05:35:00|9088.9|9086.5|9088.5|9087|9089.1|9087.6|9087.1|9085|130
1686202800000|2023-06-08 05:40:00|9088.4|9086.9|9089.9|9088.4|9089.9|9088.4|9088|9086.5|59
1686203100000|2023-06-08 05:45:00|9090|9088.5|9090.6|9089.1|9091.3|9089.8|9090|9088.5|98
1686203400000|2023-06-08 05:50:00|9090.7|9089.2|9092.5|9091|9092.5|9091|9090.4|9088.9|88
1686203700000|2023-06-08 05:55:00|9093|9091.5|9094.9|9093.4|9095.9|9094.4|9093|9091.5|100
1686204000000|2023-06-08 06:00:00|9094.6|9093.1|9097|9095.5|9098.8|9097.3|9094.5|9092.6|218
1686204300000|2023-06-08 06:05:00|9097.1|9095.6|9096.6|9095.1|9097.2|9095.7|9095.1|9093.6|163
1686204600000|2023-06-08 06:10:00|9096.7|9095.2|9097.1|9095.6|9097.6|9095.9|9096.4|9094.4|140
1686204900000|2023-06-08 06:15:00|9097.2|9095.7|9098.7|9097.2|9099.2|9097.3|9095.8|9094.3|141
1686205200000|2023-06-08 06:20:00|9098.8|9097.3|9097.3|9095.8|9098.9|9097.4|9096.1|9094.6|119
1686205500000|2023-06-08 06:25:00|9097.2|9095.7|9099.1|9097.6|9099.2|9097.7|9097.2|9095.7|153
1686205800000|2023-06-08 06:30:00|9099|9097.5|9096.2|9094.7|9099.1|9097.6|9094.9|9093.4|143
1686206100000|2023-06-08 06:35:00|9096.3|9094.8|9094.2|9092.7|9097.6|9096.1|9094|9092.5|132
1686206400000|2023-06-08 06:40:00|9094.1|9092.6|9094.4|9092.9|9095.3|9093.8|9090.5|9089|254
1686206700000|2023-06-08 06:45:00|9094.3|9092.8|9094.3|9092.8|9094.6|9093.1|9090|9088.5|243
1686207000000|2023-06-08 06:50:00|9094.4|9092.9|9097.3|9095.8|9097.6|9096.1|9093.5|9092|246
1686207300000|2023-06-08 06:55:00|9097.2|9095.7|9102.8|9101.3|9103.6|9102.1|9096.3|9094.8|287
1686207600000|2023-06-08 07:00:00|9102.9|9101.4|9103.5|9102|9108.6|9107|9102.3|9100.7|383
1686207900000|2023-06-08 07:05:00|9103.2|9101.7|9101.8|9100.3|9104.6|9103.1|9100.5|9099|360
1686208200000|2023-06-08 07:10:00|9101.9|9100.4|9101.2|9099.7|9105|9103.5|9099|9097.5|299
1686208500000|2023-06-08 07:15:00|9101.4|9099.9|9101.8|9100.3|9102.2|9100.7|9100|9098.5|266
1686208800000|2023-06-08 07:20:00|9101.9|9100.4|9105.3|9103.8|9105.4|9103.9|9099.9|9098.4|233
1686209100000|2023-06-08 07:25:00|9105.4|9103.9|9103.9|9102.4|9107.7|9106.2|9101.3|9099.8|282
1686209400000|2023-06-08 07:30:00|9104|9102.5|9105.1|9103.6|9106.5|9105|9103.8|9102.3|271
1686209700000|2023-06-08 07:35:00|9104.9|9103.4|9103|9101.5|9107.1|9105.6|9103|9101.5|211
1686210000000|2023-06-08 07:40:00|9102.8|9101.3|9102.3|9100.8|9104.6|9103.1|9100.7|9099.2|243
1686210300000|2023-06-08 07:45:00|9102.5|9101|9099.6|9098.1|9102.7|9101.2|9098.4|9096.9|192
1686210600000|2023-06-08 07:50:00|9099.8|9098.3|9099|9097.5|9101.2|9099.7|9098.2|9096.7|170
1686210900000|2023-06-08 07:55:00|9099.1|9097.6|9093.7|9092.2|9099.1|9097.6|9093.7|9092.2|241
1686211200000|2023-06-08 08:00:00|9093.6|9092.1|9094.2|9092.7|9094.6|9093.1|9091.3|9089.8|206
1686211500000|2023-06-08 08:05:00|9094.3|9092.8|9089.6|9088.1|9096|9094.5|9089.1|9087.6|235
1686211800000|2023-06-08 08:10:00|9089.5|9088|9089.9|9088.4|9091.2|9089.4|9088.3|9086.8|138
1686212100000|2023-06-08 08:15:00|9089.8|9088.3|9090.1|9088.6|9090.6|9089.1|9088.1|9086.6|133
1686212400000|2023-06-08 08:20:00|9090.2|9088.7|9092.3|9090.8|9093.6|9092.1|9089.8|9088.1|179
1686212700000|2023-06-08 08:25:00|9092.2|9090.7|9089.5|9088|9092.5|9090.9|9089.3|9087.8|167
1686213000000|2023-06-08 08:30:00|9089.4|9087.9|9086.6|9085.1|9089.5|9088|9084.9|9082.8|292
1686213300000|2023-06-08 08:35:00|9086.4|9084.9|9083.9|9082.4|9087|9085.5|9083.6|9082.1|178
1686213600000|2023-06-08 08:40:00|9084.1|9082.6|9084.5|9083|9086.7|9085.2|9083.3|9081.8|276
1686213900000|2023-06-08 08:45:00|9084.6|9083.1|9083.6|9082.1|9085.2|9083.7|9082.5|9081|270
1686214200000|2023-06-08 08:50:00|9083.7|9082.2|9085.9|9084.4|9086.3|9084.8|9082|9080.1|302
1686214500000|2023-06-08 08:55:00|9086|9084.5|9087.9|9085.5|9087.9|9086.2|9085.9|9084.1|212
1686214800000|2023-06-08 09:00:00|9087.5|9086|9086.6|9085.1|9090.1|9088.1|9086.2|9084.7|288
1686215100000|2023-06-08 09:05:00|9086.7|9085.2|9091.1|9089.6|9091.1|9089.6|9086.1|9084.6|272
1686215400000|2023-06-08 09:10:00|9091.2|9089.7|9094.4|9092.9|9094.8|9093.3|9090.6|9089.1|188
1686215700000|2023-06-08 09:15:00|9094.6|9093.1|9092.6|9091.1|9095.2|9093.6|9092.5|9091|169
1686216000000|2023-06-08 09:20:00|9092.5|9091|9091.6|9090.1|9094.2|9092.7|9091.1|9089.1|256
1686216300000|2023-06-08 09:25:00|9091.7|9090.2|9094.1|9092.6|9097.1|9095.6|9091.4|9089.9|206
1686216600000|2023-06-08 09:30:00|9094.2|9092.7|9095.9|9094.4|9098.4|9096.9|9094.2|9092.7|165
1686216900000|2023-06-08 09:35:00|9095.8|9094.3|9097.9|9096.4|9098|9096.5|9095|9093.5|204
1686217200000|2023-06-08 09:40:00|9097.8|9096.3|9096.9|9095.4|9099|9097.5|9096.6|9095.1|148
1686217500000|2023-06-08 09:45:00|9096.8|9095.3|9098.1|9096.6|9099.8|9098.3|9095|9093.5|174
1686217800000|2023-06-08 09:50:00|9097.7|9096.2|9098.3|9096.8|9099.9|9098.4|9096.6|9095.1|183
1686218100000|2023-06-08 09:55:00|9098.4|9096.9|9096.8|9095.3|9099.5|9098|9096.7|9095.2|147
1686218400000|2023-06-08 10:00:00|9096.7|9095.2|9094|9092.5|9096.7|9095.2|9092.6|9091.1|199
1686218700000|2023-06-08 10:05:00|9093.9|9092.4|9093.4|9091.9|9096.2|9094.5|9093.4|9091.9|160
1686219000000|2023-06-08 10:10:00|9093.5|9092|9094.6|9093.1|9095.3|9093.8|9093.4|9091.7|137
1686219300000|2023-06-08 10:15:00|9094.8|9093.3|9096.7|9095.2|9097.3|9095.8|9094.8|9093.3|135
1686219600000|2023-06-08 10:20:00|9096.8|9095.3|9097.6|9095.2|9098.8|9097.3|9096|9094.5|169
1686219900000|2023-06-08 10:25:00|9097.7|9095.3|9096.5|9095|9098|9096.5|9094.8|9093.3|125
1686220200000|2023-06-08 10:30:00|9096.7|9095.2|9094|9092.5|9097.2|9095.7|9092.7|9090.9|124
1686220500000|2023-06-08 10:35:00|9094.1|9092.6|9095.5|9094|9095.5|9094|9092.4|9090.9|179
1686220800000|2023-06-08 10:40:00|9095.6|9094.1|9095|9093.5|9096.1|9094.6|9094.1|9092.6|110
1686221100000|2023-06-08 10:45:00|9094.7|9093.2|9094.1|9092.6|9094.7|9093.2|9091.6|9090.1|151
1686221400000|2023-06-08 10:50:00|9094.2|9091.8|9093.2|9091.7|9094.7|9092.9|9092.8|9091.3|192
1686221700000|2023-06-08 10:55:00|9093.1|9091.6|9095|9093.5|9095.3|9093.8|9092.5|9091|137
1686222000000|2023-06-08 11:00:00|9095.1|9093.6|9097|9095.5|9098.6|9097.1|9095.1|9093.6|199
1686222300000|2023-06-08 11:05:00|9096.5|9095|9098.2|9096.7|9101.4|9099.9|9095.5|9094|219
1686222600000|2023-06-08 11:10:00|9098|9096.5|9096.9|9095.4|9099.5|9098|9096.8|9095.3|131
1686222900000|2023-06-08 11:15:00|9096.7|9095.2|9096.2|9094.7|9096.9|9095.4|9094.4|9092.9|165
1686223200000|2023-06-08 11:20:00|9096.1|9094.6|9090.4|9088.9|9096.1|9094.6|9090.3|9088.8|166
1686223500000|2023-06-08 11:25:00|9090.3|9088.8|9090.5|9089|9092.8|9091.3|9089.8|9088.3|232
1686223800000|2023-06-08 11:30:00|9090.4|9088.9|9090.6|9089.1|9091.3|9089.8|9088.6|9087.1|218
1686224100000|2023-06-08 11:35:00|9090.5|9089|9090.6|9089.1|9093.4|9091.9|9089.9|9088.4|232
1686224400000|2023-06-08 11:40:00|9090.5|9089|9088|9086.5|9091.5|9090|9087.9|9086.4|182
1686224700000|2023-06-08 11:45:00|9088.1|9086.6|9090.1|9088.6|9090.1|9088.6|9087.3|9085.8|169
1686225000000|2023-06-08 11:50:00|9090|9088.5|9087.3|9085.8|9090.6|9089.1|9086.2|9084.7|234
1686225300000|2023-06-08 11:55:00|9087.2|9085.7|9090.6|9089.1|9092|9090.5|9085.9|9084.4|315
1686225600000|2023-06-08 12:00:00|9090.4|9088.9|9086.1|9084.6|9090.6|9089.1|9084.3|9082.8|273
1686225900000|2023-06-08 12:05:00|9085.8|9084.3|9083.3|9081.8|9086.2|9084.7|9081.5|9080|240
1686226200000|2023-06-08 12:10:00|9083.4|9081.9|9079.2|9077.7|9084.1|9082.6|9077.2|9075.7|260
1686226500000|2023-06-08 12:15:00|9079|9077.5|9074|9072.5|9081.9|9080.4|9073.7|9072.2|322
1686226800000|2023-06-08 12:20:00|9073.9|9072.4|9057.3|9055.8|9078.6|9077.1|9045.2|9043.1|835
1686227100000|2023-06-08 12:25:00|9057.4|9055.9|9055.3|9050.3|9060.2|9057.8|9045.9|9043.5|767
1686227400000|2023-06-08 12:30:00|9056.3|9052.2|9039.2|9036.8|9056.3|9052.2|9036.2|9033.8|1037
1686227700000|2023-06-08 12:35:00|9039.5|9037.1|9038.4|9036|9042.6|9040.2|9032.7|9030.7|764
1686228000000|2023-06-08 12:40:00|9038.3|9035.9|9033.5|9032|9040.2|9038.2|9030.6|9028.6|694
1686228300000|2023-06-08 12:45:00|9033.6|9032.1|9039.4|9037.9|9041|9038.9|9032.8|9031.3|576
1686228600000|2023-06-08 12:50:00|9039.3|9037.8|9037.9|9035.5|9041.8|9039.4|9036.8|9034.4|534
1686228900000|2023-06-08 12:55:00|9038.1|9035.7|9029|9027.5|9038.2|9036.3|9026.1|9024.6|502
1686229200000|2023-06-08 13:00:00|9029.1|9027.6|9026.3|9024.8|9030.3|9028.8|9022.2|9020.7|569
1686229500000|2023-06-08 13:05:00|9026.4|9024.9|9023.2|9021.7|9027.1|9025.6|9021.6|9020.1|490
1686229800000|2023-06-08 13:10:00|9023.3|9021.8|9022.9|9021.4|9024.8|9023.3|9018.9|9017.4|422
1686230100000|2023-06-08 13:15:00|9022.8|9021.3|9022.6|9021.1|9026.6|9025.1|9021.4|9019.9|354
1686230400000|2023-06-08 13:20:00|9022.7|9021.2|9014.5|9013|9023.1|9021.6|9014.1|9012.6|376
1686230700000|2023-06-08 13:25:00|9014.7|9013.2|9022.4|9020.9|9024.5|9023|9014.1|9012.6|456
1686231000000|2023-06-08 13:30:00|9022.5|9021|9017.3|9015.8|9024.3|9022.8|9017.2|9015.7|550
1686231300000|2023-06-08 13:35:00|9017.1|9015.6|9019.2|9017.7|9020.6|9019.1|9015.4|9013.9|645
1686231600000|2023-06-08 13:40:00|9018.7|9017.2|9020.4|9018.9|9022|9020.5|9017.4|9015.9|506
1686231900000|2023-06-08 13:45:00|9020.5|9019|9014.5|9013|9020.6|9019.1|9009.3|9007.3|607
1686232200000|2023-06-08 13:50:00|9014.4|9012.9|9013.7|9012.2|9018.2|9016.7|9010.6|9009.1|538
1686232500000|2023-06-08 13:55:00|9013.5|9012|9013.6|9012.1|9014.3|9012.8|9008|9006.5|497
1686232800000|2023-06-08 14:00:00|9013.2|9011.7|9010.9|9009.4|9017.4|9015.3|9008.7|9007.2|507
1686233100000|2023-06-08 14:05:00|9010.7|9009.2|9005.3|9003.8|9011.3|9009.8|8998.4|8996.9|520
1686233400000|2023-06-08 14:10:00|9005.4|9003.9|9006.3|9004.8|9007.2|9005.7|9002.4|9000.9|464
1686233700000|2023-06-08 14:15:00|9006.1|9004.6|9008.6|9007.1|9013.3|9011.8|9005.8|9004.3|386
1686234000000|2023-06-08 14:20:00|9008.8|9007.3|9007.5|9006|9011.2|9009.7|9005.7|9004.2|294
1686234300000|2023-06-08 14:25:00|9007.4|9005.9|9003.1|9000.7|9007.5|9006|9002.4|9000.5|362
1686234600000|2023-06-08 14:30:00|9003|9000.6|9003.5|9002|9004|9002.5|8997.9|8996.4|434
1686234900000|2023-06-08 14:35:00|9003.6|9002.1|9006.4|9004.9|9007|9005.5|9001.6|9000.1|393
1686235200000|2023-06-08 14:40:00|9006.3|9004.8|9006.7|9005.2|9007.6|9006.1|9003.5|9002|421
1686235500000|2023-06-08 14:45:00|9006.6|9005.1|9006.3|9004.8|9007.3|9005.8|9000.3|8998.8|462
1686235800000|2023-06-08 14:50:00|9006.7|9005.2|9006.6|9005.1|9008.7|9007.1|9004.9|9003.4|440
1686236100000|2023-06-08 14:55:00|9006.7|9005.2|9011.5|9010|9011.5|9010|9003.5|9002|475
1686236400000|2023-06-08 15:00:00|9011.4|9009.9|9008.5|9007|9013.3|9011.8|9007.9|9006.4|480
1686236700000|2023-06-08 15:05:00|9008.6|9007.1|9009.6|9008.1|9009.6|9008.1|9006.6|9005.1|403
1686237000000|2023-06-08 15:10:00|9009.4|9007.9|9004.4|9002.9|9009.5|9008|9004.1|9002.6|305
1686237300000|2023-06-08 15:15:00|9004.2|9002.7|9006.8|9005.3|9007.1|9005.6|9002.4|9000.9|303
1686237600000|2023-06-08 15:20:00|9006.7|9005.2|9008.6|9007.1|9008.9|9007.4|9005.1|9003.6|277
1686237900000|2023-06-08 15:25:00|9008.7|9007.2|9007.5|9006|9010.3|9008.8|9006.6|9005.1|306
1686238200000|2023-06-08 15:30:00|9007.4|9005.9|9005.4|9003.9|9007.6|9006.1|9001.3|8999.8|312
1686238500000|2023-06-08 15:35:00|9005.3|9003.8|9005.6|9004.1|9007.3|9005.8|9004.1|9002.6|213
1686238800000|2023-06-08 15:40:00|9006|9004.5|9004.4|9002.9|9006.3|9004.8|9002.8|9001.3|148
1686239100000|2023-06-08 15:45:00|9004.1|9002.6|9003.7|9002.2|9005.4|9003.9|9002.4|9000.9|262
1686239400000|2023-06-08 15:50:00|9003.6|9002.1|9002.3|9000.8|9005.2|9003.7|9001.2|8999.7|298
1686239700000|2023-06-08 15:55:00|9002.2|9000.7|9004.7|9003.2|9004.8|9003.3|9000.4|8998.9|215
1686240000000|2023-06-08 16:00:00|9004.8|9003.3|9003.9|9002.4|9004.9|9003.4|9001.2|8999.7|224
1686240300000|2023-06-08 16:05:00|9003.8|9002.3|9006.5|9005|9006.5|9005|9003.5|9002|211
1686240600000|2023-06-08 16:10:00|9006.7|9005.2|9005.6|9004.1|9008|9006.5|9004.2|9002.7|230
1686240900000|2023-06-08 16:15:00|9005.5|9004|9003.9|9002.4|9005.7|9004.2|9003.1|9001.6|150
1686241200000|2023-06-08 16:20:00|9003.8|9002.3|9003.5|9002|9005.2|9003.7|9002.8|9001.3|181
1686241500000|2023-06-08 16:25:00|9003.6|9002.1|8999|8997.5|9004|9002.5|8998.6|8997.1|174
1686241800000|2023-06-08 16:30:00|8999.2|8997.7|8998.6|8997.1|9000.3|8998.8|8998.3|8996.8|205
1686242100000|2023-06-08 16:35:00|8998.5|8997|9001.1|8999.6|9001.9|9000.4|8998.5|8997|142
1686242400000|2023-06-08 16:40:00|9001|8999.5|9001.7|9000.2|9002.1|9000.6|9001|8999.5|146
1686242700000|2023-06-08 16:45:00|9001.5|9000|9001.3|8999.8|9001.9|9000.4|9000.2|8998.7|244
1686243000000|2023-06-08 16:50:00|9001.2|8999.7|9003.6|9002.1|9004.8|9003.3|9001.2|8999.7|148
1686243300000|2023-06-08 16:55:00|9004|9002.5|9002.9|9001.4|9004.3|9002.8|9002.6|9001.1|173
1686243600000|2023-06-08 17:00:00|9003.1|9001.6|9002.3|9000.8|9003.1|9001.6|8999.9|8998.4|194
1686243900000|2023-06-08 17:05:00|9002.2|9000.7|9003.6|9002.1|9004|9002.5|9002.2|9000.7|175
1686244200000|2023-06-08 17:10:00|9003.3|9001.8|9003.1|9001.6|9004.6|9003.1|9003.1|9001.6|121
1686244500000|2023-06-08 17:15:00|9003|9001.5|9001.1|8999.6|9003.2|9001.7|9000.3|8998.8|113
1686244800000|2023-06-08 17:20:00|9001|8999.5|9002.5|9001|9003.5|9002|9000.7|8999.2|154
1686245100000|2023-06-08 17:25:00|9002.4|9000.9|9001|8999.5|9002.4|9000.9|9000.1|8998.6|114
1686245400000|2023-06-08 17:30:00|9000.9|8999.4|9000.7|8999.2|9001.4|8999.9|8999.2|8997.7|94
1686245700000|2023-06-08 17:35:00|9000.8|8999.3|9000|8998.5|9001.1|8999.6|8999.7|8998.2|118
1686246000000|2023-06-08 17:40:00|8999.8|8998.3|9002.3|9000.8|9003.8|9002.3|8999|8997.5|178
1686246300000|2023-06-08 17:45:00|9002.4|9000.9|9002.5|9001|9003.4|9001.9|9001.2|8999.7|128
1686246600000|2023-06-08 17:50:00|9002.4|9000.9|9001.2|8999.7|9002.4|9000.9|8999.3|8997.8|140
1686246900000|2023-06-08 17:55:00|9001.1|8999.6|9003|9001.5|9003.2|9001.7|9000.2|8998.7|155
1686247200000|2023-06-08 18:00:00|9003.1|9001.6|9001.3|8999.8|9003.1|9001.6|9001.3|8999.8|133
1686247500000|2023-06-08 18:05:00|9001.2|8999.7|9001.4|8999.9|9002.4|9000.9|9000.7|8999.2|123
1686247800000|2023-06-08 18:10:00|9001.3|8999.8|8998.2|8996.7|9001.7|9000.2|8997.9|8996.4|86
1686248100000|2023-06-08 18:15:00|8998.3|8996.8|8999.4|8997.9|9000.1|8998.6|8998.1|8996.6|82
1686248400000|2023-06-08 18:20:00|8999.3|8997.8|8998.5|8997|8999.4|8997.9|8996.5|8995|76
1686248700000|2023-06-08 18:25:00|8998.4|8996.9|8997.5|8996|8998.9|8997.4|8997.5|8996|75
1686249000000|2023-06-08 18:30:00|8997.6|8996.1|8997.1|8995.6|8997.7|8996.2|8996.5|8995|127
1686249300000|2023-06-08 18:35:00|8997|8995.5|8997.3|8995.8|8997.3|8995.8|8995.5|8994|108
1686249600000|2023-06-08 18:40:00|8997.5|8996|8995.7|8994.2|8998.1|8996.6|8995.2|8993.7|113
1686249900000|2023-06-08 18:45:00|8995.8|8994.3|8997.7|8996.2|8997.8|8996.3|8995.7|8994.2|114
1686250200000|2023-06-08 18:50:00|8997.8|8996.3|8995.6|8994.1|8997.8|8996.3|8995.4|8993.9|115
1686250500000|2023-06-08 18:55:00|8995.7|8994.2|8992.7|8991.2|8996.1|8994.6|8992.3|8990.8|204
1686250800000|2023-06-08 19:00:00|8992.5|8991|8991.9|8990.4|8994.8|8993.3|8991.9|8990.4|237
1686251100000|2023-06-08 19:05:00|8992.2|8990.7|8993|8991.5|8995.5|8994|8992.2|8990.7|135
1686251400000|2023-06-08 19:10:00|8992.9|8991.4|8991.8|8990.3|8992.9|8991.4|8990.6|8989.1|96
1686251700000|2023-06-08 19:15:00|8991.9|8990.4|8993.9|8992.4|8994|8992.5|8991.7|8990.2|79
1686252000000|2023-06-08 19:20:00|8993.8|8992.3|8993.5|8992|8994.8|8993.3|8992.2|8990.7|94
1686252300000|2023-06-08 19:25:00|8993.6|8992.1|8994.7|8993.2|8996.7|8995.2|8993.4|8991.9|114
1686252600000|2023-06-08 19:30:00|8994.6|8993.1|8995.4|8993.9|8996.1|8994.6|8993.1|8991.6|160
1686252900000|2023-06-08 19:35:00|8995.5|8994|8994.7|8993.2|8996.7|8995.2|8994.1|8992.6|129
1686253200000|2023-06-08 19:40:00|8994.8|8993.3|8994|8992.5|8995.2|8993.7|8993.1|8991.6|119
1686253500000|2023-06-08 19:45:00|8994.1|8992.6|8992.5|8991|8994.5|8993|8992.5|8991|104
1686253800000|2023-06-08 19:50:00|8992.4|8990.9|8990.9|8989.4|8992.4|8990.9|8990.9|8989.4|87
1686254100000|2023-06-08 19:55:00|8991|8989.5|8994.6|8993.1|8995.3|8993.8|8990.9|8989.4|154
1686254400000|2023-06-08 20:00:00|8994.7|8993.2|8993.6|8992.1|8995.5|8994|8993.5|8992|145
1686254700000|2023-06-08 20:05:00|8993.7|8992.2|8992.4|8990.9|8993.7|8992.2|8992.3|8990.8|129
1686255000000|2023-06-08 20:10:00|8992.5|8991|8992.9|8991.4|8993.5|8992|8991|8989.5|177
1686255300000|2023-06-08 20:15:00|8993|8991.5|8994|8992.5|8994.1|8992.6|8993|8991.5|89
1686255600000|2023-06-08 20:20:00|8994.1|8992.6|8995.2|8993.7|8995.3|8993.8|8994.1|8992.6|165
1686255900000|2023-06-08 20:25:00|8995.3|8993.8|8993|8991.5|8995.3|8993.8|8993|8991.5|185
1686256200000|2023-06-08 20:30:00|8992.9|8991.4|8993.3|8991.8|8993.3|8991.8|8992.9|8991.4|78
1686256500000|2023-06-08 20:35:00|8993.4|8991.9|8993.5|8992|8994.1|8992.2|8993.2|8991.5|250
1686256800000|2023-06-08 20:40:00|8993.4|8991.9|8994.5|8993|8995.1|8993.2|8993.1|8991.2|250
1686257100000|2023-06-08 20:45:00|8995.1|8992.7|8993.8|8991.4|8995.3|8992.9|8993.4|8991|69
1686257400000|2023-06-08 20:50:00|8993.7|8991.3|8993.4|8991|8994.7|8992.3|8993.1|8990.7|152
1686257700000|2023-06-08 20:55:00|8994.1|8990.2|8993.3|8986.8|8994.2|8990.3|8992.3|8986.7|270
1686258000000|2023-06-08 21:00:00|8993|8986.5|8991.8|8985.3|8993|8986.5|8991|8984.5|36
1686258300000|2023-06-08 21:05:00|8991.9|8985.4|8992.2|8985.7|8992.6|8986.1|8991.7|8985.2|10
1686258600000|2023-06-08 21:10:00|8992.4|8985.9|8992.1|8985.6|8992.4|8985.9|8992.1|8985.6|3
1686258900000|2023-06-08 21:15:00|8992.2|8985.7|8992.4|8985.9|8999.2|8992.7|8991.9|8985.4|35
1686259200000|2023-06-08 21:20:00|8992.3|8985.8|8992.5|8986|8992.6|8986.1|8992.2|8985.7|17
1686259500000|2023-06-08 21:25:00|8992.4|8985.9|8992.2|8985.7|8992.5|8986|8991.9|8985.4|30
1686259800000|2023-06-08 21:30:00|8992.1|8985.6|8992|8985.5|8992.3|8985.8|8991|8984.5|68
1686260100000|2023-06-08 21:35:00|8992.1|8985.6|8991.9|8985.4|8992.2|8985.7|8991.5|8985|44
1686260400000|2023-06-08 21:40:00|8992|8985.5|8992.4|8985.9|8995.4|8988.9|8989.1|8982.6|63
1686260700000|2023-06-08 21:45:00|8992.3|8985.8|8992.9|8986.4|8993|8986.5|8992.3|8985.8|64
1686261000000|2023-06-08 21:50:00|8992.7|8986.2|8992.7|8986.2|8992.7|8986.2|8992.6|8986.1|59
1686261300000|2023-06-08 21:55:00|8992.6|8986.1|8992.3|8985.8|8992.8|8986.3|8992.1|8985.6|39
1686261600000|2023-06-08 22:00:00|8992.1|8985.6|8992.1|8987.6|8993.3|8987.8|8991.6|8985.1|109
1686261900000|2023-06-08 22:05:00|8991.3|8988.3|8991.7|8989.3|8992.2|8989.6|8990.8|8988.1|53
1686262200000|2023-06-08 22:10:00|8991.8|8989.4|8990.6|8988.2|8991.9|8989.5|8990.6|8988.2|57
1686262500000|2023-06-08 22:15:00|8990.7|8988.3|8991.2|8988.8|8991.4|8989|8990.7|8988.3|223
1686262800000|2023-06-08 22:20:00|8991.4|8989|8991.6|8989.2|8991.7|8989.3|8991|8988.6|162
1686263100000|2023-06-08 22:25:00|8991.4|8989|8991.7|8989.3|8992|8989.6|8991.3|8988.9|169
1686263400000|2023-06-08 22:30:00|8991.8|8989.4|8990.6|8988.2|8992|8989.6|8990.4|8988|77
1686263700000|2023-06-08 22:35:00|8990.5|8988.1|8990.6|8988.2|8991|8988.6|8990.1|8987.7|89
1686264000000|2023-06-08 22:40:00|8990.2|8987.8|8990.2|8987.8|8990.5|8988.1|8990.2|8987.8|19
1686264300000|2023-06-08 22:45:00|8990.3|8987.9|8990.2|8987.8|8990.4|8988|8990.1|8987.7|38
1686264600000|2023-06-08 22:50:00|8990.1|8987.7|8990.2|8987.8|8990.2|8987.8|8989.7|8987.3|37
1686264900000|2023-06-08 22:55:00|8990.1|8987.7|8989.8|8987.4|8990.4|8988|8989.3|8986.9|64
1686265200000|2023-06-08 23:00:00|8989.7|8987.3|8989.4|8987|8990|8987.6|8988.7|8986.7|111
1686265500000|2023-06-08 23:05:00|8989.2|8986.8|8989.8|8987.4|8989.8|8987.4|8989|8986.6|146
1686265800000|2023-06-08 23:10:00|8989.7|8987.3|8989.4|8987|8989.8|8987.4|8989.3|8986.9|108
1686266100000|2023-06-08 23:15:00|8988.9|8987.4|8988.2|8986.7|8989.2|8987.7|8988|8986.5|55
1686266400000|2023-06-08 23:20:00|8988.1|8986.6|8987.1|8985.6|8988.1|8986.6|8987.1|8984.8|35
1686266700000|2023-06-08 23:25:00|8987.2|8985.7|8987.9|8986.4|8988.1|8986.6|8987.1|8985.6|40
1686267000000|2023-06-08 23:30:00|8988|8986.5|8987.2|8985.7|8988.1|8986.6|8987.2|8985.7|37
1686267300000|2023-06-08 23:35:00|8987.4|8985.9|8988.1|8986.6|8988.3|8986.8|8987.3|8985.8|32
1686267600000|2023-06-08 23:40:00|8988|8986.5|8988|8986.5|8988.2|8986.7|8987.3|8985.8|21
1686267900000|2023-06-08 23:45:00|8987.8|8986.3|8987.7|8986.2|8988.2|8986.7|8987.7|8986.2|58
1686268200000|2023-06-08 23:50:00|8987.6|8986.1|8988.6|8987.1|8988.6|8987.1|8987.3|8985.8|75
1686268500000|2023-06-08 23:55:00|8988.5|8987|8990.6|8989.1|8990.7|8989.2|8988.5|8987|33
1686268800000|2023-06-09 00:00:00|8990.5|8989|8991.8|8989.4|8992.1|8990.2|8990.2|8988.2|119
1686269100000|2023-06-09 00:05:00|8991.7|8989.3|8990.7|8989.2|8991.9|8990.4|8990.5|8988.5|69
1686269400000|2023-06-09 00:10:00|8990.6|8989.1|8991.2|8989.7|8991.3|8989.8|8990|8988|104
1686269700000|2023-06-09 00:15:00|8991.6|8989.2|8991.9|8990.4|8992.5|8991|8990.7|8988.5|76
1686270000000|2023-06-09 00:20:00|8991.7|8990.2|8990.7|8989.2|8991.7|8990.2|8990.5|8989|62
1686270300000|2023-06-09 00:25:00|8990.9|8989.4|8991.5|8990|8991.5|8990|8990.3|8988.8|42
1686270600000|2023-06-09 00:30:00|8991.8|8990.3|8991.1|8989.6|8991.8|8990.3|8990.6|8989.1|71
1686270900000|2023-06-09 00:35:00|8991.6|8989.2|8989.2|8986.8|8991.6|8989.2|8989.1|8986.7|125
1686271200000|2023-06-09 00:40:00|8989.3|8986.9|8991.6|8989.2|8992|8989.6|8989.2|8986.8|87
1686271500000|2023-06-09 00:45:00|8991.5|8989.1|8990.7|8988.3|8991.6|8989.2|8990.7|8988.3|64
1686271800000|2023-06-09 00:50:00|8990.5|8988.1|8993.9|8992.4|8994.3|8992.8|8989.5|8987.1|118
1686272100000|2023-06-09 00:55:00|8993.8|8992.3|8993.5|8991.1|8994.3|8992.3|8992.4|8990.2|151
1686272400000|2023-06-09 01:00:00|8993.6|8991.2|8991.7|8989.3|8993.6|8991.2|8991.4|8989|86
1686272700000|2023-06-09 01:05:00|8991.8|8989.4|8991.7|8990.2|8992.5|8990.7|8991.1|8988.7|141
1686273000000|2023-06-09 01:10:00|8991.6|8990.1|8992.1|8989.7|8992.5|8990.2|8991|8989.1|124
1686273300000|2023-06-09 01:15:00|8992.3|8989.9|8992.5|8990.1|8992.9|8990.5|8991.4|8989|94
1686273600000|2023-06-09 01:20:00|8992.4|8990|8992.1|8989.7|8993.5|8991.6|8992.1|8989.7|186
1686273900000|2023-06-09 01:25:00|8992.2|8989.8|8993.8|8991.4|8994.5|8992.5|8992.1|8989.7|146
1686274200000|2023-06-09 01:30:00|8993.6|8991.2|8993|8990.6|8994.8|8992.4|8993|8990.6|101
1686274500000|2023-06-09 01:35:00|8992.9|8990.5|8992.3|8989.9|8993|8990.7|8991.2|8989.1|140
1686274800000|2023-06-09 01:40:00|8992.4|8990|8994.5|8992.1|8994.5|8992.1|8991.9|8989.7|135
1686275100000|2023-06-09 01:45:00|8994.4|8992|8993|8990.6|8994.5|8992.1|8992.6|8990.4|94
1686275400000|2023-06-09 01:50:00|8992.9|8990.5|8994.8|8992.4|8994.8|8992.4|8992.5|8990.1|86
1686275700000|2023-06-09 01:55:00|8994.9|8992.5|8994.8|8992.4|8995.6|8993.2|8994.8|8992.4|98
1686276000000|2023-06-09 02:00:00|8994.5|8992.1|8995.4|8993|8995.8|8994|8993.7|8992|78
1686276300000|2023-06-09 02:05:00|8995.5|8993.1|8994.8|8993.3|8996.2|8994.6|8993.9|8992.4|64
1686276600000|2023-06-09 02:10:00|8994.9|8993.4|8994.3|8992.8|8995|8993.5|8993.4|8991.9|77
1686276900000|2023-06-09 02:15:00|8994.4|8992.9|8994.1|8992.6|8995.2|8993.7|8994|8992.2|47
1686277200000|2023-06-09 02:20:00|8994|8992.5|8995.1|8993.6|8995.4|8993.9|8993.9|8992.4|60
1686277500000|2023-06-09 02:25:00|8995.3|8993.8|8995.5|8993.1|8995.7|8993.9|8994.5|8992.9|116
1686277800000|2023-06-09 02:30:00|8995.4|8993|8994.2|8992.7|8995.4|8993.5|8993.8|8992.3|75
1686278100000|2023-06-09 02:35:00|8994.1|8992.6|8993.8|8992.3|8994.5|8993|8993.6|8992.1|48
1686278400000|2023-06-09 02:40:00|8993.7|8992.2|8994.5|8992.1|8995.1|8993.4|8993.6|8992|80
1686278700000|2023-06-09 02:45:00|8994.7|8992.3|8994.8|8993.3|8995.5|8994|8994|8992|85
1686279000000|2023-06-09 02:50:00|8994.6|8993.1|8995.8|8993.4|8995.8|8993.5|8994.4|8992.8|55
1686279300000|2023-06-09 02:55:00|8995.7|8993.3|8995.3|8993.8|8996.3|8994|8995.3|8993.1|69
1686279600000|2023-06-09 03:00:00|8995.4|8993.9|8994.5|8992.1|8995.9|8994.1|8994.5|8992.1|52
1686279900000|2023-06-09 03:05:00|8994.6|8992.2|8994.4|8992.9|8994.7|8992.9|8993.8|8992.1|46
1686280200000|2023-06-09 03:10:00|8994.6|8993.1|8994.1|8992.6|8994.7|8993.2|8993.9|8992.4|31
1686280500000|2023-06-09 03:15:00|8994|8992.5|8994.1|8992.6|8994.5|8993|8993.9|8992.4|50
1686280800000|2023-06-09 03:20:00|8994.2|8992.7|8994.6|8993.1|8995.2|8993.7|8994|8992.5|79
1686281100000|2023-06-09 03:25:00|8994.5|8993|8994.6|8992.2|8995.3|8993|8994.5|8992.2|41
1686281400000|2023-06-09 03:30:00|8994.8|8992.4|8994.5|8993|8995.5|8993.6|8993.9|8991.5|56
1686281700000|2023-06-09 03:35:00|8994.4|8992.9|8994.4|8992|8994.9|8992.9|8993.2|8991.7|46
1686282000000|2023-06-09 03:40:00|8994.3|8991.9|8994.5|8992.1|8994.6|8992.2|8993.8|8991.4|48
1686282300000|2023-06-09 03:45:00|8994.6|8992.2|8993.6|8992.1|8994.8|8992.4|8993.2|8991.4|62
1686282600000|2023-06-09 03:50:00|8993.5|8992|8995.3|8992.9|8995.4|8993.1|8993.4|8991.7|75
1686282900000|2023-06-09 03:55:00|8995.2|8992.8|8995.3|8992.9|8995.4|8993|8994.9|8992.5|43
1686283200000|2023-06-09 04:00:00|8995.4|8993|8995.3|8992.9|8995.6|8993.2|8994.7|8992.3|65
1686283500000|2023-06-09 04:05:00|8995.2|8992.8|8995.8|8993.4|8995.8|8994.1|8994.8|8992.8|51
1686283800000|2023-06-09 04:10:00|8995.9|8993.5|8996|8993.6|8996.5|8994.1|8995.3|8992.9|46
1686284100000|2023-06-09 04:15:00|8996.1|8993.7|8997.3|8995.8|8997.7|8996.1|8995.8|8993.4|73
1686284400000|2023-06-09 04:20:00|8997.5|8996|8998|8995.6|8998.1|8996.2|8997.5|8995.3|56
1686284700000|2023-06-09 04:25:00|8997.8|8995.4|8996.8|8995.3|8997.9|8995.8|8996.3|8994.6|70
1686285000000|2023-06-09 04:30:00|8996.7|8995.2|8997.3|8995.8|8998|8996.5|8996.7|8994.9|74
1686285300000|2023-06-09 04:35:00|8997.2|8995.7|8996.9|8995.4|8997.8|8996.2|8996.5|8994.9|120
1686285600000|2023-06-09 04:40:00|8997|8995.5|8997.3|8995.8|8998.3|8996.8|8997|8995.5|76
1686285900000|2023-06-09 04:45:00|8997.4|8995.9|8996.7|8995.2|8997.4|8995.9|8996.4|8994.9|95
1686286200000|2023-06-09 04:50:00|8997|8995.5|8997.3|8995.8|8997.4|8995.9|8996.6|8995.1|102
1686286500000|2023-06-09 04:55:00|8997.4|8995.9|8997.3|8995.8|8997.4|8995.9|8996|8994.5|113
1686286800000|2023-06-09 05:00:00|8997.2|8995.7|8996|8994.5|8997.4|8995.9|8996|8994.5|127
1686287100000|2023-06-09 05:05:00|8995.7|8994.2|8995.2|8993.7|8996.1|8994.6|8995.2|8993.7|76
1686287400000|2023-06-09 05:10:00|8995.6|8993.2|8997.2|8994.8|8997.4|8995.9|8995.3|8993.2|93
1686287700000|2023-06-09 05:15:00|8997.4|8995|8997.6|8996.1|8997.7|8996.2|8996.7|8995|62
1686288000000|2023-06-09 05:20:00|8997.7|8996.2|8997|8995.5|8997.7|8996.2|8996.8|8995.3|52
1686288300000|2023-06-09 05:25:00|8997.2|8995.7|8998.9|8997.4|8999.4|8997.9|8997.1|8995.6|95
1686288600000|2023-06-09 05:30:00|8999|8997.5|8997.5|8996|8999|8997.5|8997|8995.5|115
1686288900000|2023-06-09 05:35:00|8997.4|8995.9|8995.1|8992.7|8997.6|8996.1|8994.6|8992.5|154
1686289200000|2023-06-09 05:40:00|8995|8992.6|8992.9|8991.4|8995.1|8992.9|8992.9|8991.4|84
1686289500000|2023-06-09 05:45:00|8993|8991.5|8991.5|8990|8993.1|8991.6|8991.1|8989.2|129
1686289800000|2023-06-09 05:50:00|8991.3|8989.8|8990.7|8988.3|8991.8|8990|8988.9|8986.5|186
1686290100000|2023-06-09 05:55:00|8990.6|8988.2|8991.3|8989.8|8992.4|8990.3|8990.4|8988|112
1686290400000|2023-06-09 06:00:00|8990.6|8989.1|8987.5|8985.1|8990.9|8989.4|8985.5|8984|315
1686290700000|2023-06-09 06:05:00|8986.7|8985.2|8990.8|8988.4|8992|8989.6|8986.2|8984.7|197
1686291000000|2023-06-09 06:10:00|8990.9|8988.5|8992|8990.5|8993.4|8991.5|8990.7|8988.3|224
1686291300000|2023-06-09 06:15:00|8991.8|8990.3|8991.7|8989.3|8993|8990.6|8989.3|8987|160
1686291600000|2023-06-09 06:20:00|8991.8|8989.4|8993.5|8992|8995.8|8993.7|8991.4|8989.2|207
1686291900000|2023-06-09 06:25:00|8993.4|8991.9|8992.8|8991.3|8994.2|8992.7|8991.8|8990.3|170
1686292200000|2023-06-09 06:30:00|8992.7|8991.2|8990.7|8989.2|8994|8992.5|8990.6|8989.1|204
1686292500000|2023-06-09 06:35:00|8990.6|8989.1|8992.8|8991.3|8993|8991.5|8989.6|8988.1|189
1686292800000|2023-06-09 06:40:00|8992.6|8991.1|8991|8988.6|8995|8993.3|8990.8|8988.6|145
1686293100000|2023-06-09 06:45:00|8990.9|8988.5|8988|8986.5|8990.9|8989.3|8988|8986.1|137
1686293400000|2023-06-09 06:50:00|8987.9|8986.4|8987.4|8985.9|8989.6|8987.7|8986.9|8985.4|130
1686293700000|2023-06-09 06:55:00|8987.5|8986|8989.7|8987.3|8990.1|8988.6|8987.4|8985.9|160
1686294000000|2023-06-09 07:00:00|8989.9|8987.5|8990.9|8988.5|8992.6|8990.3|8987.5|8985.9|316
1686294300000|2023-06-09 07:05:00|8990.3|8988.8|8991.1|8989.6|8993.6|8991.8|8989|8986.6|292
1686294600000|2023-06-09 07:10:00|8991.2|8989.7|8997.3|8994.9|8998.6|8997.1|8990.9|8989.4|279
1686294900000|2023-06-09 07:15:00|8997.4|8995|9002.9|9001.4|9003.2|9001.7|8996.6|8994.5|348
1686295200000|2023-06-09 07:20:00|9002.5|9001|9003.8|9002.3|9004.7|9003.2|8998.3|8996.8|305
1686295500000|2023-06-09 07:25:00|9003.7|9002.2|9000.4|8998.9|9004.2|9002.7|8998.8|8996.6|305
1686295800000|2023-06-09 07:30:00|9000.5|8999|9000.8|8998.4|9002.8|9001.3|8998.8|8997.3|285
1686296100000|2023-06-09 07:35:00|9000.7|8998.3|9001.8|9000.3|9003.2|9001.5|9000.4|8998|233
1686296400000|2023-06-09 07:40:00|9001.9|9000.4|9003|9001.5|9004.9|9003.4|9001.7|8999.8|213
1686296700000|2023-06-09 07:45:00|9003.2|9001.7|9003|9001.5|9004.2|9002.7|9000.5|8998.1|204
1686297000000|2023-06-09 07:50:00|9003.2|9001.7|9000.1|8998.6|9005.2|9003.3|8998.5|8996.5|309
1686297300000|2023-06-09 07:55:00|9000|8998.5|8997|8995.5|9000.3|8998.8|8996.2|8994.6|312
1686297600000|2023-06-09 08:00:00|8997.2|8995.7|9005.8|9004.3|9007|9005.5|8996.7|8995.2|324
1686297900000|2023-06-09 08:05:00|9006|9004.5|9011.4|9009.9|9012.8|9011|9005.6|9003.5|276
1686298200000|2023-06-09 08:10:00|9011.3|9009.8|9013|9011.5|9016.1|9014.2|9011|9009.5|259
1686298500000|2023-06-09 08:15:00|9012.7|9011.2|9014|9012.5|9017.2|9015.7|9012.6|9011.1|247
1686298800000|2023-06-09 08:20:00|9013.9|9012.4|9010.3|9007.9|9014.2|9012.7|9007.3|9005.4|185
1686299100000|2023-06-09 08:25:00|9010.4|9008|9008.2|9006.7|9010.8|9008.4|9006.4|9004|171
1686299400000|2023-06-09 08:30:00|9008|9006.5|9005.5|9003.1|9011.4|9009.5|9005.5|9003.1|248
1686299700000|2023-06-09 08:35:00|9005.6|9003.2|9007.5|9006|9008.4|9006.8|9005.4|9003.1|253
1686300000000|2023-06-09 08:40:00|9007.6|9006.1|9007.5|9005.1|9008.5|9007|9005.4|9003.2|260
1686300300000|2023-06-09 08:45:00|9007.4|9005|9001.9|8999.5|9008.2|9006.7|9001.6|8999.2|297
1686300600000|2023-06-09 08:50:00|9002|8999.6|9003.4|9001.9|9004.2|9002.7|9000.9|8998.5|187
1686300900000|2023-06-09 08:55:00|9003.5|9002|9005.7|9004.2|9008|9006.5|9002.2|8999.8|241
1686301200000|2023-06-09 09:00:00|9005.8|9004.3|9005|9003.5|9007.1|9005.6|9003.3|9001.8|268
1686301500000|2023-06-09 09:05:00|9004.9|9003.4|9005.1|9003.6|9008.5|9007|9004.6|9003.1|189
1686301800000|2023-06-09 09:10:00|9005|9003.5|9005.9|9004.4|9007.2|9005.7|9003.5|9001.5|254
1686302100000|2023-06-09 09:15:00|9005.8|9004.3|9009|9007.5|9009.2|9007.6|9005.6|9004.1|239
1686302400000|2023-06-09 09:20:00|9009.1|9007.6|9011.6|9010.1|9012.5|9011|9008.2|9006.7|177
1686302700000|2023-06-09 09:25:00|9011.5|9010|9009.7|9008.2|9011.8|9010.3|9007.9|9006.4|135
1686303000000|2023-06-09 09:30:00|9009.9|9008.4|9011.1|9009.6|9014.5|9012.4|9008|9006.5|184
1686303300000|2023-06-09 09:35:00|9011.3|9009.8|9015.2|9013.7|9015.7|9014.2|9010.6|9009.1|216
1686303600000|2023-06-09 09:40:00|9015.3|9013.8|9013.6|9012.1|9017.6|9016.1|9013.2|9011.7|219
1686303900000|2023-06-09 09:45:00|9013.2|9011.7|9014.6|9013.1|9015.3|9013.4|9012.9|9011.4|203
1686304200000|2023-06-09 09:50:00|9014.4|9012.9|9016.2|9014.7|9016.9|9014.9|9013.5|9012|182
1686304500000|2023-06-09 09:55:00|9016.3|9014.8|9020.4|9018.9|9020.9|9019.4|9015.6|9014.1|186
1686304800000|2023-06-09 10:00:00|9020.5|9019|9022.4|9020.9|9022.5|9021|9019.6|9018.1|224
1686305100000|2023-06-09 10:05:00|9022.8|9021.3|9024.5|9023|9024.7|9023.2|9019.4|9017.9|228
1686305400000|2023-06-09 10:10:00|9024.4|9022.9|9022.9|9021.4|9025.2|9023.7|9021.5|9020|234
1686305700000|2023-06-09 10:15:00|9023.3|9021.8|9018.8|9017.3|9023.9|9022.4|9018.4|9016.7|223
1686306000000|2023-06-09 10:20:00|9018.3|9016.8|9018.3|9016.8|9020.6|9019.1|9016.9|9015.4|234
1686306300000|2023-06-09 10:25:00|9018.2|9016.7|9018.5|9017|9019.1|9017.6|9017.1|9015.6|219
1686306600000|2023-06-09 10:30:00|9018.3|9016.8|9020.1|9018.6|9021.3|9019.8|9018.1|9016.6|222
1686306900000|2023-06-09 10:35:00|9020.2|9018.7|9025.3|9023.8|9025.3|9023.8|9019.8|9018.3|214
1686307200000|2023-06-09 10:40:00|9025.2|9023.7|9022.4|9020.9|9025.4|9023.9|9021.6|9020.1|195
1686307500000|2023-06-09 10:45:00|9022.6|9021.1|9021.2|9019.7|9023.2|9021.7|9019.6|9018|185
1686307800000|2023-06-09 10:50:00|9020.9|9019.4|9018.7|9017.2|9021.3|9019.8|9018.4|9016.6|223
1686308100000|2023-06-09 10:55:00|9018.8|9017.3|9018.8|9017.3|9020.8|9019.3|9018|9016.4|226
1686308400000|2023-06-09 11:00:00|9018.6|9017.1|9018.5|9017|9020.4|9018.9|9018.4|9016.8|199
1686308700000|2023-06-09 11:05:00|9018.4|9016.9|9021.2|9019.7|9022.7|9021.2|9018|9016.3|262
1686309000000|2023-06-09 11:10:00|9021.3|9019.8|9019.3|9017.8|9021.7|9020.2|9018.6|9017.1|202
1686309300000|2023-06-09 11:15:00|9019.1|9017.6|9020.2|9018.7|9020.6|9019.1|9018.8|9017.3|217
1686309600000|2023-06-09 11:20:00|9020.4|9018.9|9019.6|9018.1|9021|9019.5|9019.1|9017.6|231
1686309900000|2023-06-09 11:25:00|9019.7|9018.2|9020.5|9019|9020.5|9019|9018.5|9017|187
1686310200000|2023-06-09 11:30:00|9020.7|9019.2|9020.5|9019|9021.4|9019.9|9019.9|9018.4|169
1686310500000|2023-06-09 11:35:00|9020.3|9018.8|9019.2|9017.7|9023.2|9021.7|9019.1|9017.6|245
1686310800000|2023-06-09 11:40:00|9019.1|9017.6|9019.7|9018.2|9020.2|9018.7|9017.9|9016.4|205
1686311100000|2023-06-09 11:45:00|9019.8|9018.3|9018.4|9016.9|9020.5|9019|9016.5|9015|236
1686311400000|2023-06-09 11:50:00|9018.8|9017.3|9015.5|9013.1|9018.8|9017.3|9015.1|9012.7|212
1686311700000|2023-06-09 11:55:00|9015.6|9013.2|9016|9014.5|9016.5|9014.6|9013|9011.5|282
1686312000000|2023-06-09 12:00:00|9015.9|9014.4|9015|9013.5|9016|9014.5|9011.6|9010.1|290
1686312300000|2023-06-09 12:05:00|9015.1|9013.6|9014.6|9013.1|9016.1|9014.6|9013.4|9011.9|272
1686312600000|2023-06-09 12:10:00|9014.7|9013.2|9015.1|9013.6|9016.5|9015|9013.3|9011.8|266
1686312900000|2023-06-09 12:15:00|9015.2|9013.7|9012.6|9011.1|9015.4|9013.9|9012.6|9011.1|232
1686313200000|2023-06-09 12:20:00|9012.5|9011|9012.2|9010.7|9014|9012.5|9008.7|9007.2|305
1686313500000|2023-06-09 12:25:00|9012|9010.5|9013|9011.5|9013|9011.5|9010.2|9008.7|311
1686313800000|2023-06-09 12:30:00|9012.4|9010.9|9006.6|9005.1|9012.4|9010.9|8999.7|8997.4|741
1686314100000|2023-06-09 12:35:00|9007.1|9005.6|9010.6|9009.1|9013.1|9011.6|9006.2|9004.7|485
1686314400000|2023-06-09 12:40:00|9010.3|9008.8|9011.6|9010.1|9012.4|9010.9|9007.9|9006.4|375
1686314700000|2023-06-09 12:45:00|9011.4|9009.9|9012.5|9011|9014.8|9013.3|9010|9008.5|410
1686315000000|2023-06-09 12:50:00|9012.4|9010.9|9015.3|9013.8|9015.4|9013.9|9010.3|9008.8|326
1686315300000|2023-06-09 12:55:00|9015.5|9014|9011.7|9010.2|9018.3|9016.8|9010.6|9009.1|380
1686315600000|2023-06-09 13:00:00|9011.8|9010.3|9015.5|9014|9017.7|9016.2|9011|9009.5|419
1686315900000|2023-06-09 13:05:00|9015.4|9013.9|9011.4|9009.9|9015.7|9014.2|9011.1|9009.6|341
1686316200000|2023-06-09 13:10:00|9011.5|9010|9009.8|9008.3|9011.5|9010|9007.6|9006.1|308
1686316500000|2023-06-09 13:15:00|9009.9|9008.4|9012.8|9011.3|9013.9|9012.4|9009.8|9008.3|237
1686316800000|2023-06-09 13:20:00|9012.9|9011.4|9008.7|9007.2|9013.7|9012|9008.4|9006.9|260
1686317100000|2023-06-09 13:25:00|9008.8|9007.3|9011.2|9009.7|9014.2|9012.7|9008.8|9007.3|331
1686317400000|2023-06-09 13:30:00|9011.3|9009.8|9006.6|9005.1|9012.9|9011.4|9006.6|9005.1|383
1686317700000|2023-06-09 13:35:00|9006.1|9004.6|9015.8|9014.3|9016.2|9014.7|9006|9004.5|477
1686318000000|2023-06-09 13:40:00|9015.6|9014.1|9020.8|9019.3|9023.9|9022.1|9015.4|9013.9|493
1686318300000|2023-06-09 13:45:00|9020.6|9019.1|9021|9019.5|9023.6|9022.1|9018.2|9016.7|467
1686318600000|2023-06-09 13:50:00|9021.1|9019.6|9020.6|9019.1|9021.4|9019.9|9018.9|9017.4|292
1686318900000|2023-06-09 13:55:00|9020.9|9019.4|9016.9|9015.4|9021.2|9019.7|9015.5|9014|319
1686319200000|2023-06-09 14:00:00|9016.8|9015.3|9019.1|9017.6|9021.9|9020.4|9016.1|9014.6|275
1686319500000|2023-06-09 14:05:00|9019|9017.5|9019.4|9017.9|9022.2|9020.7|9017.8|9016.3|266
1686319800000|2023-06-09 14:10:00|9019.5|9018|9021|9019.5|9023.8|9022.3|9018|9016.5|251
1686320100000|2023-06-09 14:15:00|9020.9|9019.4|9018.1|9016.6|9021.6|9020.1|9018|9016.5|260
1686320400000|2023-06-09 14:20:00|9018|9016.5|9015.7|9014.2|9018.3|9016.8|9014.8|9013.3|269
1686320700000|2023-06-09 14:25:00|9015.6|9014.1|9019.1|9017.6|9020.3|9018.8|9014.4|9012.9|273
1686321000000|2023-06-09 14:30:00|9019|9017.5|9025.6|9024.1|9026.1|9024.6|9019|9017.5|361
1686321300000|2023-06-09 14:35:00|9025.5|9024|9025|9023.5|9029|9027.5|9025|9023.5|391
1686321600000|2023-06-09 14:40:00|9024.9|9023.4|9022.5|9021|9026.1|9024.6|9021.7|9020.2|399
1686321900000|2023-06-09 14:45:00|9022.4|9020.9|9023|9021.5|9025.4|9023.9|9021.9|9020.4|321
1686322200000|2023-06-09 14:50:00|9023.1|9021.6|9024.7|9023.2|9028.7|9027.2|9022.7|9021.2|418
1686322500000|2023-06-09 14:55:00|9024.5|9023|9022.5|9021|9025.6|9024.1|9020.4|9018.9|337
1686322800000|2023-06-09 15:00:00|9022.6|9021.1|9020.6|9019.1|9023|9021.5|9018.6|9017.1|301
1686323100000|2023-06-09 15:05:00|9020.8|9019.3|9017.4|9015.9|9020.9|9019.4|9016.8|9015.3|273
1686323400000|2023-06-09 15:10:00|9017.3|9015.8|9018.5|9017|9018.7|9017.2|9015.6|9014.1|228
1686323700000|2023-06-09 15:15:00|9018.4|9016.9|9018.8|9017.3|9020.1|9018.6|9017.1|9015.6|228
1686324000000|2023-06-09 15:20:00|9018.9|9017.4|9024|9022.5|9024.1|9022.6|9018.8|9017.3|232
1686324300000|2023-06-09 15:25:00|9023.9|9022.4|9023.8|9022.3|9024|9022.5|9022.3|9020.8|261
1686324600000|2023-06-09 15:30:00|9023.7|9022.2|9023.7|9022.2|9026.5|9025|9022.8|9021.3|220
1686324900000|2023-06-09 15:35:00|9023.6|9022.1|9025.2|9023.7|9025.4|9023.9|9021.9|9020.4|171
1686325200000|2023-06-09 15:40:00|9025.3|9023.8|9026.8|9025.3|9027.7|9026.2|9024.8|9023.3|169
1686325500000|2023-06-09 15:45:00|9027|9025.5|9028.3|9026.8|9029.1|9027.6|9026.8|9025.3|192
1686325800000|2023-06-09 15:50:00|9028.2|9026.7|9026.6|9025.1|9028.7|9027.2|9025.8|9024.3|163
1686326100000|2023-06-09 15:55:00|9026.5|9025|9027.6|9026.1|9027.6|9026.1|9026|9024.5|152
1686326400000|2023-06-09 16:00:00|9027.9|9026.4|9026.8|9025.3|9028.4|9026.9|9025.9|9024.4|168
1686326700000|2023-06-09 16:05:00|9027.2|9025.7|9027.2|9025.7|9027.6|9026.1|9026.3|9024.8|148
1686327000000|2023-06-09 16:10:00|9027.1|9025.6|9026.3|9024.8|9027.2|9025.7|9025.6|9024.1|118
1686327300000|2023-06-09 16:15:00|9026|9024.5|9025.6|9024.1|9026.4|9024.9|9025.2|9023.7|102
1686327600000|2023-06-09 16:20:00|9025.5|9024|9026.5|9025|9026.5|9025|9025.4|9023.9|124
1686327900000|2023-06-09 16:25:00|9026.6|9025.1|9027.2|9025.7|9027.7|9026.2|9026.6|9025.1|113
1686328200000|2023-06-09 16:30:00|9027.1|9025.6|9028|9026.5|9028.1|9026.6|9026.9|9025.4|106
1686328500000|2023-06-09 16:35:00|9027.9|9026.4|9030.2|9028.7|9030.5|9029|9027.9|9026.4|84
1686328800000|2023-06-09 16:40:00|9030.3|9028.8|9030|9028.5|9032|9030.5|9029.6|9028|157
1686329100000|2023-06-09 16:45:00|9030.2|9028.7|9029.6|9028.1|9032|9030.5|9029.5|9028|129
1686329400000|2023-06-09 16:50:00|9029.5|9028|9032.8|9031.3|9033.6|9032.1|9028.8|9027.3|164
1686329700000|2023-06-09 16:55:00|9032.7|9031.2|9031.1|9029.6|9032.9|9031.3|9030.8|9029.2|192
1686330000000|2023-06-09 17:00:00|9031.3|9029.8|9030.2|9028.7|9032.7|9031.2|9030.1|9028.6|159
1686330300000|2023-06-09 17:05:00|9030.1|9028.6|9029.2|9027.7|9030.7|9028.8|9028.5|9026.6|112
1686330600000|2023-06-09 17:10:00|9029.3|9027.8|9029.1|9027.6|9029.5|9028|9028.7|9027.2|111
1686330900000|2023-06-09 17:15:00|9029.5|9027.1|9028.4|9026.9|9029.5|9027.8|9028.1|9026.6|160
1686331200000|2023-06-09 17:20:00|9028.2|9026.7|9025.9|9024.4|9028.6|9027.1|9025.3|9023.8|153
1686331500000|2023-06-09 17:25:00|9025.8|9024.3|9027|9025.5|9027.1|9025.6|9025.7|9024.2|85
1686331800000|2023-06-09 17:30:00|9027.1|9025.6|9027.8|9026.3|9028|9026.5|9027|9025.5|76
1686332100000|2023-06-09 17:35:00|9027.7|9026.2|9028.8|9027.3|9028.9|9027.4|9027.7|9026.2|46
1686332400000|2023-06-09 17:40:00|9028.9|9027.4|9028|9026.5|9028.9|9027.4|9027.1|9025.6|59
1686332700000|2023-06-09 17:45:00|9027.9|9026.4|9026.7|9025.2|9028|9026.5|9026.4|9024.2|112
1686333000000|2023-06-09 17:50:00|9026.6|9025.1|9026|9024.5|9026.8|9025.3|9025.9|9024.4|96
1686333300000|2023-06-09 17:55:00|9026.2|9024.7|9026.7|9025.2|9027.1|9025.6|9025.9|9024.4|89
1686333600000|2023-06-09 18:00:00|9026.5|9025|9027|9025.5|9027.3|9025.8|9026.4|9024.9|62
1686333900000|2023-06-09 18:05:00|9026.9|9025.4|9026.2|9024.7|9027|9025.5|9026.1|9024.6|44
1686334200000|2023-06-09 18:10:00|9026.1|9024.6|9026.3|9024.8|9026.9|9025.4|9025.5|9024|70
1686334500000|2023-06-09 18:15:00|9026.1|9024.6|9027.2|9025.7|9028.5|9027|9026|9024.5|65
1686334800000|2023-06-09 18:20:00|9027.5|9026|9027.8|9026.3|9028.5|9027|9027.4|9025.9|96
1686335100000|2023-06-09 18:25:00|9027.5|9026|9028.6|9027.1|9029.5|9028|9027.5|9026|70
1686335400000|2023-06-09 18:30:00|9028.5|9027|9028.8|9027.3|9029.1|9027.6|9028.3|9026.8|53
1686335700000|2023-06-09 18:35:00|9028.9|9027.4|9029.5|9028|9030.3|9028.8|9028.8|9027.3|55
1686336000000|2023-06-09 18:40:00|9029.6|9028.1|9030|9028.5|9030.4|9028.9|9029.5|9028|52
1686336300000|2023-06-09 18:45:00|9030.1|9028.6|9030.4|9028.9|9030.7|9029.2|9030|9028.5|58
1686336600000|2023-06-09 18:50:00|9030.5|9029|9030.8|9029.3|9031|9029.5|9030.3|9028.8|52
1686336900000|2023-06-09 18:55:00|9030.9|9029.4|9032.2|9030.7|9032.8|9031.3|9030.8|9029.3|211
1686337200000|2023-06-09 19:00:00|9032.3|9030.8|9030.1|9028.6|9032.3|9030.8|9029.3|9027.8|66
1686337500000|2023-06-09 19:05:00|9030.2|9028.7|9032.5|9031|9032.8|9031.3|9029.2|9027.7|99
1686337800000|2023-06-09 19:10:00|9032.7|9031.2|9031.1|9029.6|9032.9|9031.4|9030.7|9029.2|81
1686338100000|2023-06-09 19:15:00|9030.9|9029.4|9032.9|9031.4|9033.7|9031.8|9030.8|9029.3|78
1686338400000|2023-06-09 19:20:00|9032.8|9031.3|9032.8|9031.3|9033|9031.5|9032.4|9030.9|62
1686338700000|2023-06-09 19:25:00|9032.9|9031.4|9034.9|9033.4|9035.3|9033.8|9032.8|9030.8|130
1686339000000|2023-06-09 19:30:00|9034.8|9033.3|9036.5|9035|9036.7|9035.2|9033.6|9032|100
1686339300000|2023-06-09 19:35:00|9036.6|9035.1|9037.4|9035.9|9037.9|9036.4|9036.6|9034.4|80
1686339600000|2023-06-09 19:40:00|9037.3|9035.8|9038.4|9036.9|9038.4|9036.9|9036.9|9035.4|86
1686339900000|2023-06-09 19:45:00|9038.3|9036.8|9039.5|9038|9040.6|9038.2|9038.2|9036.7|108
1686340200000|2023-06-09 19:50:00|9039.6|9038.1|9039|9037.5|9040.1|9038.6|9039|9037.5|163
1686340500000|2023-06-09 19:55:00|9039.1|9037.6|9038.5|9037|9039.5|9038|9038|9036.5|152
1686340800000|2023-06-09 20:00:00|9038.4|9036.9|9037.7|9035.3|9038.8|9037|9036.6|9034.5|119
1686341100000|2023-06-09 20:05:00|9037.6|9035.2|9036.3|9033.9|9038.1|9035.7|9036|9033.6|126
1686341400000|2023-06-09 20:10:00|9036.4|9034|9036.6|9034.2|9036.7|9034.3|9035.6|9033.2|116
1686341700000|2023-06-09 20:15:00|9036.4|9034|9036|9033.6|9036.8|9034.4|9035.1|9032.7|201
1686342000000|2023-06-09 20:20:00|9036.1|9033.7|9034.9|9032.5|9036.1|9033.7|9034.9|9032.5|40
1686342300000|2023-06-09 20:25:00|9034.8|9032.4|9034.1|9031.7|9034.8|9032.4|9032.2|9029.8|141
1686342600000|2023-06-09 20:30:00|9034.2|9031.8|9033.9|9031.5|9034.7|9032.3|9033.2|9030.8|116
1686342900000|2023-06-09 20:35:00|9033.8|9031.4|9032.6|9030.2|9033.8|9031.4|9031.6|9029.2|69
1686343200000|2023-06-09 20:40:00|9032.5|9030.1|9032.2|9029.8|9032.8|9030.4|9031.7|9029.3|227
1686343500000|2023-06-09 20:45:00|9032.4|9030|9032.3|9029.9|9033|9030.6|9032|9029.6|90
1686343800000|2023-06-09 20:50:00|9032.5|9030.1|9031|9028.6|9032.6|9030.2|9030.7|9028.3|99
1686344100000|2023-06-09 20:55:00|9031.8|9027.9|9035.7|9029.2|9038.9|9032.4|9031.8|9025.3|506
1686513600000|2023-06-11 20:00:00|9032|9026|9032|9026|9032|9026|9032|9026|1
1686516300000|2023-06-11 20:45:00|9034.5|9023.5|9034.5|9023.5|9034.5|9023.5|9034.5|9023.5|1
1686516900000|2023-06-11 20:55:00|9035.3|9022.8|9035.3|9022.8|9035.3|9022.8|9035.3|9022.8|1
1686517500000|2023-06-11 21:05:00|9032.8|9020.3|9032|9025.5|9040.9|9028.4|9032|9020.3|34
1686517800000|2023-06-11 21:10:00|9036.9|9030.4|9034.1|9027.6|9040.4|9033.9|9029.7|9023.2|20
1686518100000|2023-06-11 21:15:00|9035.4|9028.9|9040.3|9033.8|9041.1|9034.6|9035.4|9028.9|70
1686518400000|2023-06-11 21:20:00|9040.2|9033.7|9040.2|9033.7|9041.6|9035.1|9037.2|9030.7|86
1686518700000|2023-06-11 21:25:00|9040.5|9034|9041.5|9035|9041.7|9035.2|9038.8|9032.3|33
1686519000000|2023-06-11 21:30:00|9041.2|9034.7|9033.3|9026.8|9041.2|9034.7|9033.1|9026.6|63
1686519300000|2023-06-11 21:35:00|9033.4|9026.9|9032.9|9026.4|9033.9|9027.4|9032.5|9026|52
1686519600000|2023-06-11 21:40:00|9032.8|9026.3|9033.7|9027.2|9035.4|9028.9|9032.8|9026.3|32
1686519900000|2023-06-11 21:45:00|9034.4|9027.9|9033.8|9027.3|9035.3|9028.8|9033.8|9027.3|28
1686520200000|2023-06-11 21:50:00|9034|9027.5|9034.5|9028|9036.1|9029.6|9033.9|9027.4|48
1686520500000|2023-06-11 21:55:00|9034.7|9028.2|9033.7|9027.2|9036.2|9029.7|9031.6|9025.1|79
1686520800000|2023-06-11 22:00:00|9034.5|9028|9035|9028.5|9038.2|9031.7|9033.5|9027|110
1686521100000|2023-06-11 22:05:00|9034.3|9029.3|9036.2|9031.2|9036.3|9031.3|9033.8|9028.8|66
1686521400000|2023-06-11 22:10:00|9036.3|9031.3|9036.7|9031.7|9037.4|9032.4|9035.1|9030.1|114
1686521700000|2023-06-11 22:15:00|9036.8|9031.8|9036.3|9032.6|9037.1|9032.6|9036.2|9031.4|78
1686522000000|2023-06-11 22:20:00|9035.7|9033.3|9035.5|9032|9037.1|9033.3|9035.1|9030.8|127
1686522300000|2023-06-11 22:25:00|9035.6|9031.8|9035.6|9031.9|9035.7|9032.2|9035.1|9031.7|57
1686522600000|2023-06-11 22:30:00|9035.7|9032|9036.1|9033.6|9036.5|9034.1|9035.3|9032|88
1686522900000|2023-06-11 22:35:00|9036|9033.7|9037.1|9034.7|9037.4|9035|9036|9033.7|188
1686523200000|2023-06-11 22:40:00|9037|9034.6|9038.3|9035.9|9038.3|9035.9|9037|9034.6|130
1686523500000|2023-06-11 22:45:00|9038.2|9035.8|9037.8|9035.4|9038.7|9036.3|9037.3|9034.9|208
1686523800000|2023-06-11 22:50:00|9037.9|9035.5|9037.4|9035|9038.3|9035.9|9037.3|9034.9|60
1686524100000|2023-06-11 22:55:00|9037.5|9035.1|9037.8|9035.4|9038.3|9035.9|9037.4|9035|104
1686524400000|2023-06-11 23:00:00|9037.9|9035.5|9039.2|9036.8|9040.7|9038.3|9037.8|9035.4|89
1686524700000|2023-06-11 23:05:00|9039.6|9037.2|9038.9|9036.5|9040|9037.6|9038.9|9036.5|112
1686525000000|2023-06-11 23:10:00|9039.1|9036.7|9038.6|9036.2|9039.3|9036.9|9038.4|9036|139
1686525300000|2023-06-11 23:15:00|9038.4|9036|9037.7|9035.3|9038.9|9036.5|9037.7|9035.3|68
1686525600000|2023-06-11 23:20:00|9037.9|9035.5|9037.2|9034.8|9038.7|9036.3|9037.2|9034.8|51
1686525900000|2023-06-11 23:25:00|9037.3|9034.9|9036.1|9033.7|9037.4|9035|9035.9|9033.5|79
1686526200000|2023-06-11 23:30:00|9036.2|9033.8|9035.1|9032.7|9036.2|9033.8|9034.3|9032.3|98
1686526500000|2023-06-11 23:35:00|9035.2|9032.8|9035.6|9033.2|9035.7|9033.3|9035.1|9032.7|51
1686526800000|2023-06-11 23:40:00|9035.3|9032.9|9035.1|9032.7|9035.5|9033.1|9035|9032.6|21
1686527100000|2023-06-11 23:45:00|9035|9032.6|9034.8|9032.4|9035.1|9032.7|9033.7|9031.6|53
1686527400000|2023-06-11 23:50:00|9034.9|9032.5|9034.7|9032.3|9035.2|9032.8|9034.5|9032.1|35
1686527700000|2023-06-11 23:55:00|9034.8|9032.4|9034.7|9032.3|9034.8|9032.8|9033.4|9031|130
1686528000000|2023-06-12 00:00:00|9034.1|9032.6|9033.3|9031.8|9035.3|9033.8|9032.9|9031.4|147
1686528300000|2023-06-12 00:05:00|9033.4|9031.9|9034|9032.5|9034|9032.5|9033.2|9031.7|100
1686528600000|2023-06-12 00:10:00|9033.9|9032.4|9033.4|9031.9|9034.7|9033.2|9033.3|9031.8|56
1686528900000|2023-06-12 00:15:00|9033.2|9031.7|9033.9|9032.4|9034.3|9032.8|9033|9031.5|58
1686529200000|2023-06-12 00:20:00|9034.1|9032.6|9036.9|9035.4|9036.9|9035.4|9033.9|9032.4|49
1686529500000|2023-06-12 00:25:00|9037|9035.5|9037.8|9036.3|9038.3|9036.8|9036.9|9035.4|57
1686529800000|2023-06-12 00:30:00|9037.9|9036.4|9038|9035.6|9038.8|9037.2|9037.6|9035.2|81
1686530100000|2023-06-12 00:35:00|9037.9|9035.5|9037.9|9035.5|9038.3|9035.9|9037.5|9035.1|85
1686530400000|2023-06-12 00:40:00|9037.8|9035.4|9036|9034.5|9037.8|9035.5|9035.8|9033.4|100
1686530700000|2023-06-12 00:45:00|9036.1|9034.6|9037.1|9035.6|9037.4|9035.9|9036|9034.5|61
1686531000000|2023-06-12 00:50:00|9036.9|9035.4|9038.3|9036.8|9038.3|9036.8|9036.9|9035.4|87
1686531300000|2023-06-12 00:55:00|9038.4|9036.9|9037.8|9036.3|9038.5|9037|9037.1|9035|82
1686531600000|2023-06-12 01:00:00|9037.7|9036.2|9037.9|9036.4|9039.2|9037.7|9037.7|9036.2|133
1686531900000|2023-06-12 01:05:00|9037.8|9036.3|9037.5|9036|9038|9036.4|9037.1|9035|111
1686532200000|2023-06-12 01:10:00|9037.4|9035.9|9037.2|9034.8|9037.7|9036.2|9036.7|9034.8|131
1686532500000|2023-06-12 01:15:00|9037.3|9034.9|9036.8|9034.4|9038.1|9035.7|9036.3|9034.2|89
1686532800000|2023-06-12 01:20:00|9036.4|9034|9038.1|9035.7|9039.3|9036.9|9035.9|9033.5|123
1686533100000|2023-06-12 01:25:00|9038|9035.6|9039.2|9037.7|9040|9037.7|9038|9035.6|130
1686533400000|2023-06-12 01:30:00|9039.1|9037.6|9038.7|9037.2|9039.7|9038.2|9037.9|9036.4|203
1686533700000|2023-06-12 01:35:00|9038.8|9037.3|9038.9|9037.4|9039|9037.5|9038.1|9036.6|167
1686534000000|2023-06-12 01:40:00|9038.6|9037.1|9038.8|9037.3|9039.6|9038.1|9038.3|9036.8|153
1686534300000|2023-06-12 01:45:00|9038.7|9037.2|9039.4|9037.9|9039.6|9038.1|9038.6|9037.1|202
1686534600000|2023-06-12 01:50:00|9039.3|9037.8|9039.6|9038.1|9040.6|9039.1|9039.2|9037.7|238
1686534900000|2023-06-12 01:55:00|9039.7|9038.2|9042.6|9041.1|9043.3|9041.8|9039.6|9038.1|256
1686535200000|2023-06-12 02:00:00|9042.5|9041|9043.7|9041.3|9043.7|9041.4|9041.7|9040.1|154
1686535500000|2023-06-12 02:05:00|9043.6|9041.2|9044.1|9042.6|9044.2|9042.7|9043.5|9041.2|74
1686535800000|2023-06-12 02:10:00|9044.2|9042.7|9044.8|9043.3|9045.3|9043.8|9044.1|9042.6|64
1686536100000|2023-06-12 02:15:00|9045|9043.5|9044.2|9042.7|9046.4|9044|9044.2|9042.7|87
1686536400000|2023-06-12 02:20:00|9044.1|9042.6|9042.2|9040.7|9044.3|9042.8|9042.2|9040.7|139
1686536700000|2023-06-12 02:25:00|9042.4|9040.9|9043.2|9041.7|9043.6|9042.1|9042|9040.5|78
1686537000000|2023-06-12 02:30:00|9043.3|9041.8|9043.3|9041.8|9043.6|9042.1|9042.7|9041.2|117
1686537300000|2023-06-12 02:35:00|9043.4|9041.9|9044.7|9043.2|9045.6|9044.1|9043.4|9041.9|106
1686537600000|2023-06-12 02:40:00|9044.8|9043.3|9045.8|9044.3|9046.5|9045|9043.9|9042.4|107
1686537900000|2023-06-12 02:45:00|9046|9044.5|9045.1|9043.6|9046|9044.5|9044.1|9042.6|69
1686538200000|2023-06-12 02:50:00|9045.2|9043.7|9043.9|9042.4|9045.2|9043.7|9043.6|9042.1|88
1686538500000|2023-06-12 02:55:00|9044|9042.5|9041.7|9040.2|9044.4|9042.9|9041.7|9040.2|109
1686538800000|2023-06-12 03:00:00|9041.8|9040.3|9042.1|9040.6|9043.3|9041.8|9041.8|9040.3|99
1686539100000|2023-06-12 03:05:00|9042.2|9040.7|9042.2|9040.7|9043.1|9041.6|9042.1|9040.6|68
1686539400000|2023-06-12 03:10:00|9042.1|9040.6|9041.8|9040.3|9042.4|9040.9|9041|9039.5|97
1686539700000|2023-06-12 03:15:00|9041.6|9040.1|9041.3|9039.8|9041.8|9040.3|9040.8|9039.3|83
1686540000000|2023-06-12 03:20:00|9041.2|9039.7|9042.9|9041.4|9043.2|9041.7|9041.2|9039.7|75
1686540300000|2023-06-12 03:25:00|9043.3|9041.8|9042.2|9040.7|9044.2|9042.7|9042.1|9040.6|100
1686540600000|2023-06-12 03:30:00|9042.1|9040.6|9040.2|9038.7|9042.1|9040.6|9040.2|9038.7|101
1686540900000|2023-06-12 03:35:00|9039.8|9038.3|9040.3|9038.8|9040.7|9039.2|9039.4|9037.9|86
1686541200000|2023-06-12 03:40:00|9040.4|9038.9|9040.2|9038.7|9041.3|9039.8|9040.1|9038.6|59
1686541500000|2023-06-12 03:45:00|9040.1|9038.6|9040.4|9038.9|9041.1|9039.6|9040|9038.5|99
1686541800000|2023-06-12 03:50:00|9040.3|9038.8|9039.5|9038|9040.3|9038.8|9039.3|9037.8|80
1686542100000|2023-06-12 03:55:00|9039.7|9038.2|9040.2|9038.7|9040.3|9038.7|9039.5|9037.6|97
1686542400000|2023-06-12 04:00:00|9040.4|9038.9|9039.7|9038.2|9041.9|9040.4|9039.7|9038.2|71
1686542700000|2023-06-12 04:05:00|9039.6|9038.1|9040|9038.5|9040.2|9038.7|9038.5|9037|162
1686543000000|2023-06-12 04:10:00|9040.1|9038.6|9039.9|9038.4|9040.4|9038.9|9039.4|9037.9|61
1686543300000|2023-06-12 04:15:00|9040|9038.5|9040|9038.5|9040.7|9039.2|9039.5|9038|82
1686543600000|2023-06-12 04:20:00|9039.9|9038.4|9040.3|9038.8|9040.8|9039.3|9039.9|9038.4|47
1686543900000|2023-06-12 04:25:00|9040.5|9039|9040.7|9039.2|9040.9|9039.4|9040|9038.5|76
1686544200000|2023-06-12 04:30:00|9040.8|9039.3|9042.2|9040.7|9042.2|9040.7|9040.6|9039.1|82
1686544500000|2023-06-12 04:35:00|9042.3|9040.8|9041.8|9040.3|9042.8|9041.3|9041.7|9040.2|72
1686544800000|2023-06-12 04:40:00|9041.7|9040.2|9042.4|9040.9|9042.5|9041|9041.7|9040.2|133
1686545100000|2023-06-12 04:45:00|9042.5|9041|9042.9|9041.4|9043.3|9041.8|9042.3|9040.8|48
1686545400000|2023-06-12 04:50:00|9042.8|9041.3|9042.7|9041.2|9043.1|9041.6|9041.8|9040.3|106
1686545700000|2023-06-12 04:55:00|9042.6|9041.1|9044.1|9042.6|9044.1|9042.6|9042.5|9041|107
1686546000000|2023-06-12 05:00:00|9044.2|9042.7|9044.6|9043.1|9046.4|9044.2|9044.2|9042.3|128
1686546300000|2023-06-12 05:05:00|9044.5|9043|9042.9|9041.4|9045.1|9043.6|9042.7|9041.2|100
1686546600000|2023-06-12 05:10:00|9042.5|9041|9043.6|9042.1|9044.5|9043|9042.2|9040.7|66
1686546900000|2023-06-12 05:15:00|9043.4|9041.9|9042.8|9041.3|9043.4|9041.9|9042.7|9041.2|60
1686547200000|2023-06-12 05:20:00|9042.6|9041.1|9042.9|9041.4|9044.1|9042.6|9042.5|9041|73
1686547500000|2023-06-12 05:25:00|9043|9041.5|9043.8|9042.3|9044.1|9042.6|9042.7|9041.2|77
1686547800000|2023-06-12 05:30:00|9044|9042.5|9042.5|9041|9044|9042.5|9042.1|9040.6|85
1686548100000|2023-06-12 05:35:00|9042.4|9040.9|9042.2|9040.7|9042.8|9041.3|9040.9|9039.4|121
1686548400000|2023-06-12 05:40:00|9042.1|9040.6|9043.1|9040.7|9044|9041.6|9042.1|9040.2|47
1686548700000|2023-06-12 05:45:00|9043|9040.6|9044.2|9042.7|9044.5|9043|9042.8|9040.4|94
1686549000000|2023-06-12 05:50:00|9044.3|9042.8|9044.1|9042.6|9044.4|9042.9|9043.6|9042.1|133
1686549300000|2023-06-12 05:55:00|9044|9042.5|9041.6|9040.1|9044.2|9042.6|9040.4|9038.9|136
1686549600000|2023-06-12 06:00:00|9041.2|9039.7|9037.7|9036.2|9041.3|9039.8|9037.5|9036|195
1686549900000|2023-06-12 06:05:00|9037.6|9036.1|9035.6|9034.1|9038.6|9037.1|9035.5|9034|129
1686550200000|2023-06-12 06:10:00|9035.8|9034.3|9036.1|9034.6|9037|9035.5|9035|9033.5|214
1686550500000|2023-06-12 06:15:00|9036.2|9034.7|9036.8|9035.3|9037.1|9035.6|9034.7|9033.2|179
1686550800000|2023-06-12 06:20:00|9036.2|9034.7|9033.6|9032.1|9036.3|9034.8|9033.2|9031.7|185
1686551100000|2023-06-12 06:25:00|9033.4|9031.9|9031.8|9030.3|9033.4|9031.9|9031|9029.5|156
1686551400000|2023-06-12 06:30:00|9031.9|9030.4|9034.5|9033|9034.9|9033.4|9031.7|9030.2|151
1686551700000|2023-06-12 06:35:00|9034.6|9033.1|9036|9034.5|9036.1|9034.6|9032.9|9031.4|167
1686552000000|2023-06-12 06:40:00|9035.9|9034.4|9036.3|9034.8|9037.9|9036.4|9035.3|9033.8|159
1686552300000|2023-06-12 06:45:00|9036.4|9034.9|9037.4|9035.9|9037.8|9036.3|9035.2|9033.7|106
1686552600000|2023-06-12 06:50:00|9037.3|9035.8|9035.7|9034.2|9038.9|9037.4|9035.6|9034.1|217
1686552900000|2023-06-12 06:55:00|9035.8|9034.3|9034.3|9032.8|9036.2|9034.7|9032.9|9031.4|180
1686553200000|2023-06-12 07:00:00|9034.4|9032.9|9032.3|9030.8|9036.7|9035.2|9032.3|9030.8|291
1686553500000|2023-06-12 07:05:00|9032.2|9030.7|9033.1|9031.6|9035.3|9033.8|9030.6|9029.1|377
1686553800000|2023-06-12 07:10:00|9033|9031.5|9033.5|9032|9036.3|9034.8|9033|9031.5|303
1686554100000|2023-06-12 07:15:00|9033.4|9031.9|9031.9|9030.4|9037.7|9036.2|9031.5|9030|277
1686554400000|2023-06-12 07:20:00|9031.8|9030.3|9029.3|9027.8|9031.8|9030.3|9027.4|9025.9|260
1686554700000|2023-06-12 07:25:00|9029.5|9028|9033.3|9031.8|9033.5|9032|9028.2|9026.7|265
1686555000000|2023-06-12 07:30:00|9033.2|9031.7|9032.4|9030.9|9034.1|9032.6|9030.9|9029.4|287
1686555300000|2023-06-12 07:35:00|9032.3|9030.8|9031.3|9029.8|9033.1|9031.6|9029.7|9028.2|274
1686555600000|2023-06-12 07:40:00|9031.4|9029.9|9029.7|9028.2|9032|9030.5|9028.2|9026.7|190
1686555900000|2023-06-12 07:45:00|9029.8|9028.3|9025.2|9023.7|9029.8|9028.3|9025.1|9023.6|245
1686556200000|2023-06-12 07:50:00|9025.4|9023.9|9021.7|9020.2|9026.5|9025|9018.8|9017.3|379
1686556500000|2023-06-12 07:55:00|9021.6|9020.1|9025.4|9023|9025.4|9023.1|9021.2|9019.7|271
1686556800000|2023-06-12 08:00:00|9025.5|9023.1|9022.4|9020.9|9027.6|9026.1|9021.8|9020.3|414
1686557100000|2023-06-12 08:05:00|9022.5|9021|9022.1|9020.6|9025.2|9023.7|9020.9|9019.4|331
1686557400000|2023-06-12 08:10:00|9022|9020.5|9021.5|9020|9024.3|9022.1|9019.6|9018.1|335
1686557700000|2023-06-12 08:15:00|9021.3|9019.8|9022.7|9021.2|9023.3|9021.8|9020.5|9018.1|341
1686558000000|2023-06-12 08:20:00|9022.9|9021.4|9024.4|9022|9026.3|9024.6|9022.8|9020.9|365
1686558300000|2023-06-12 08:25:00|9024.2|9021.8|9022.4|9020.9|9024.6|9023.1|9021.5|9019.1|270
1686558600000|2023-06-12 08:30:00|9022.3|9020.8|9017.1|9015.6|9023.8|9021.7|9016.5|9015|292
1686558900000|2023-06-12 08:35:00|9017|9015.5|9021.5|9020|9021.5|9020|9016.5|9014.7|287
1686559200000|2023-06-12 08:40:00|9021.7|9020.2|9021.8|9020.3|9023|9021.5|9020.8|9019.3|259
1686559500000|2023-06-12 08:45:00|9021.7|9020.2|9022.5|9021|9023.9|9022.4|9020.9|9019.4|260
1686559800000|2023-06-12 08:50:00|9022.6|9021.1|9024.8|9023.3|9025.3|9023.8|9022.3|9020.8|234
1686560100000|2023-06-12 08:55:00|9024.9|9023.4|9024.2|9022.7|9025.8|9024.3|9023.1|9021.6|248
1686560400000|2023-06-12 09:00:00|9024.1|9022.6|9022.4|9020|9025.3|9023.8|9021.4|9019.4|278
1686560700000|2023-06-12 09:05:00|9022.5|9020.1|9025.9|9024.4|9026.5|9024.4|9021.9|9020|160
1686561000000|2023-06-12 09:10:00|9026|9024.5|9026.1|9023.7|9028.3|9025.9|9025.5|9023.3|315
1686561300000|2023-06-12 09:15:00|9026|9023.6|9024.1|9022.6|9027.8|9025.4|9023.6|9022.1|188
1686561600000|2023-06-12 09:20:00|9024|9022.5|9028.8|9027.3|9028.9|9027.4|9023.6|9022.1|243
1686561900000|2023-06-12 09:25:00|9028.9|9027.4|9025.8|9024.3|9028.9|9027.4|9025.6|9024.1|234
1686562200000|2023-06-12 09:30:00|9025.7|9024.2|9026.5|9025|9027.5|9026|9023.5|9022|322
1686562500000|2023-06-12 09:35:00|9026.6|9025.1|9024.7|9023.2|9027.3|9025.8|9023|9021.5|287
1686562800000|2023-06-12 09:40:00|9024.6|9023.1|9027|9025.5|9027.4|9025.9|9023.6|9022.1|291
1686563100000|2023-06-12 09:45:00|9027.1|9025.6|9032.7|9031.2|9032.8|9031.3|9026.2|9024.7|225
1686563400000|2023-06-12 09:50:00|9032.8|9031.3|9034.8|9033.3|9036.3|9034.8|9032.1|9030.6|297
1686563700000|2023-06-12 09:55:00|9034.6|9033.1|9032|9030.5|9034.9|9033.4|9031.1|9029.6|263
1686564000000|2023-06-12 10:00:00|9031.9|9030.4|9031.7|9030.2|9033.9|9032.4|9030.2|9028.7|290
1686564300000|2023-06-12 10:05:00|9031.9|9030.4|9034.5|9033|9034.5|9033|9030.8|9029.3|254
1686564600000|2023-06-12 10:10:00|9034.4|9032.9|9033.4|9031.9|9036.1|9034.6|9031.1|9029.6|276
1686564900000|2023-06-12 10:15:00|9033.3|9031.8|9034.5|9033|9034.6|9033.1|9031.3|9029.8|263
1686565200000|2023-06-12 10:20:00|9034.6|9033.1|9033.6|9032.1|9035|9033.5|9033|9031.5|209
1686565500000|2023-06-12 10:25:00|9033.8|9032.3|9036.5|9035|9037.7|9036.2|9033.8|9032.3|250
1686565800000|2023-06-12 10:30:00|9036.2|9034.7|9037.1|9035.6|9037.6|9036.1|9035.7|9034.2|194
1686566100000|2023-06-12 10:35:00|9037.2|9035.7|9037.6|9036.1|9040.4|9038.9|9036.5|9035|232
1686566400000|2023-06-12 10:40:00|9037.5|9036|9042.8|9041.3|9043.2|9041.7|9036.9|9035.4|267
1686566700000|2023-06-12 10:45:00|9042.9|9041.4|9051.2|9049.7|9051.4|9049.9|9042.8|9041.3|327
1686567000000|2023-06-12 10:50:00|9051.3|9049.8|9049.3|9047.8|9051.3|9049.8|9047.5|9046|275
1686567300000|2023-06-12 10:55:00|9049.2|9047.7|9050.5|9049|9053.2|9051.7|9049.1|9047.6|331
1686567600000|2023-06-12 11:00:00|9050.7|9049.2|9050.3|9048.8|9051.5|9050|9047.8|9046.3|234
1686567900000|2023-06-12 11:05:00|9050.2|9048.7|9045.5|9044|9050.9|9049.4|9045.3|9043.8|182
1686568200000|2023-06-12 11:10:00|9046|9044.5|9046.6|9045.1|9049.2|9047.7|9045.5|9044|173
1686568500000|2023-06-12 11:15:00|9046.2|9044.7|9048.3|9046.8|9048.4|9046.9|9046|9044.5|192
1686568800000|2023-06-12 11:20:00|9048.6|9047.1|9052.7|9051.2|9053.2|9051.7|9048.6|9047.1|237
1686569100000|2023-06-12 11:25:00|9052.6|9051.1|9052.4|9050.9|9053|9051.5|9050|9048.5|226
1686569400000|2023-06-12 11:30:00|9052.3|9050.8|9049|9047.5|9052.8|9051.3|9047.4|9045.9|185
1686569700000|2023-06-12 11:35:00|9049.2|9047.7|9052.5|9051|9052.5|9051|9047.8|9046.3|189
1686570000000|2023-06-12 11:40:00|9052.4|9050.9|9054.4|9052.9|9056.4|9054.9|9052.4|9050.9|212
1686570300000|2023-06-12 11:45:00|9054.5|9053|9053.4|9051.9|9055.4|9053.9|9052.4|9050.9|239
1686570600000|2023-06-12 11:50:00|9053.2|9051.7|9054.3|9052.8|9056|9054.5|9052.5|9051|199
1686570900000|2023-06-12 11:55:00|9054.4|9052.9|9058.4|9056.9|9060.2|9058.7|9054.4|9052.9|277
1686571200000|2023-06-12 12:00:00|9058.5|9057|9055.8|9054.3|9058.7|9057.2|9055.6|9054.1|249
1686571500000|2023-06-12 12:05:00|9055.7|9054.2|9058.5|9057|9058.6|9057.1|9055.7|9054.2|228
1686571800000|2023-06-12 12:10:00|9058.3|9056.8|9056.5|9055|9059.4|9057.9|9053|9051.5|261
1686572100000|2023-06-12 12:15:00|9056.6|9055.1|9056.7|9055.2|9058|9056.5|9054.5|9053|258
1686572400000|2023-06-12 12:20:00|9056.6|9055.1|9050.7|9049.2|9056.6|9055.1|9050.6|9049.1|281
1686572700000|2023-06-12 12:25:00|9050.6|9049.1|9057|9055.5|9057.2|9055.7|9050.6|9049.1|357
1686573000000|2023-06-12 12:30:00|9057.3|9055.8|9057|9055.5|9059.2|9057.7|9056.2|9054.7|320
1686573300000|2023-06-12 12:35:00|9057.2|9055.7|9061.9|9060.4|9063.6|9062.1|9056.9|9055.4|325
1686573600000|2023-06-12 12:40:00|9061.6|9060.1|9063.1|9061.6|9063.6|9062.1|9059.5|9058|315
1686573900000|2023-06-12 12:45:00|9063.2|9061.7|9059.4|9057.9|9063.4|9061.9|9059.4|9057.9|293
1686574200000|2023-06-12 12:50:00|9059.5|9058|9060.9|9059.4|9061.1|9059.6|9059|9057.5|199
1686574500000|2023-06-12 12:55:00|9060.8|9059.3|9060.1|9058.6|9061|9059.5|9058|9056.5|166
1686574800000|2023-06-12 13:00:00|9060.2|9058.7|9064.3|9062.8|9064.5|9063|9058.8|9057.3|252
1686575100000|2023-06-12 13:05:00|9064.2|9062.7|9061.5|9060|9064.3|9062.8|9061.4|9059.9|267
1686575400000|2023-06-12 13:10:00|9061.7|9060.2|9061|9059.5|9062.6|9061.1|9060.4|9058.9|223
1686575700000|2023-06-12 13:15:00|9060.9|9059.4|9060.4|9058.9|9060.9|9059.4|9057.7|9056.2|267
1686576000000|2023-06-12 13:20:00|9060.2|9058.7|9059.4|9057.9|9061.1|9059.6|9058.5|9057|214
1686576300000|2023-06-12 13:25:00|9059.3|9057.8|9064.3|9062.8|9064.3|9062.8|9059.2|9057.7|273
1686576600000|2023-06-12 13:30:00|9064.2|9062.7|9068.9|9067.4|9070|9068.5|9063.6|9062.1|359
1686576900000|2023-06-12 13:35:00|9068.7|9067.2|9075.2|9073.7|9077.1|9075.6|9068.7|9067.2|385
1686577200000|2023-06-12 13:40:00|9075|9073.5|9075.2|9073.7|9075.8|9074.3|9070.4|9068.9|408
1686577500000|2023-06-12 13:45:00|9075.3|9073.8|9082.3|9080.8|9083.5|9082|9074.8|9073.3|361
1686577800000|2023-06-12 13:50:00|9082.5|9081|9086.1|9084.6|9088.4|9086.9|9082.5|9081|472
1686578100000|2023-06-12 13:55:00|9085.9|9084.4|9085.3|9083.8|9088.6|9087.1|9083.7|9082.2|519
1686578400000|2023-06-12 14:00:00|9085.4|9083.9|9081.6|9080.1|9085.5|9084|9080.9|9079.4|356
1686578700000|2023-06-12 14:05:00|9081.4|9079.9|9084.9|9083.4|9085.2|9083.7|9080.7|9079.2|299
1686579000000|2023-06-12 14:10:00|9085|9083.5|9080.4|9078.9|9085.1|9083.6|9078.7|9077.2|342
1686579300000|2023-06-12 14:15:00|9080.3|9078.8|9084.7|9083.2|9085|9083.5|9079.2|9077.7|285
1686579600000|2023-06-12 14:20:00|9085|9083.5|9085.6|9084.1|9086.1|9084.6|9083.9|9082.4|288
1686579900000|2023-06-12 14:25:00|9086|9084.5|9088.8|9087.3|9089.1|9087.6|9085.4|9083.9|309
1686580200000|2023-06-12 14:30:00|9088.9|9087.4|9082.7|9081.2|9089|9087.5|9081.4|9079.9|345
1686580500000|2023-06-12 14:35:00|9082.6|9081.1|9081.4|9079.9|9084|9082.5|9081|9079.5|294
1686580800000|2023-06-12 14:40:00|9081.5|9080|9082.7|9081.2|9084.4|9082.9|9078.8|9077.3|295
1686581100000|2023-06-12 14:45:00|9082.9|9081.4|9087.3|9085.8|9087.3|9085.8|9081.9|9080.4|271
1686581400000|2023-06-12 14:50:00|9087.4|9085.9|9094.7|9093.2|9096.2|9094.7|9087.4|9085.9|375
1686581700000|2023-06-12 14:55:00|9094.5|9093|9094|9092.5|9096.3|9094.8|9090.2|9088.7|401
1686582000000|2023-06-12 15:00:00|9093.9|9092.4|9101.8|9100.3|9102.7|9101.2|9092|9090.5|503
1686582300000|2023-06-12 15:05:00|9101.7|9100.2|9089.2|9087.7|9101.8|9100.3|9089.1|9087.6|355
1686582600000|2023-06-12 15:10:00|9089.3|9087.8|9091.1|9089.6|9091.6|9090.1|9087.4|9085.9|280
1686582900000|2023-06-12 15:15:00|9090.9|9089.4|9091.8|9090.3|9095.1|9093.6|9090.9|9089.4|220
1686583200000|2023-06-12 15:20:00|9091.6|9090.1|9092.7|9091.2|9092.9|9091.4|9089.3|9087.8|320
1686583500000|2023-06-12 15:25:00|9092.6|9091.1|9091.8|9090.3|9093.8|9092.3|9090.5|9089|287
1686583800000|2023-06-12 15:30:00|9092|9090.5|9092.7|9091.2|9096|9094.5|9091.1|9089.6|275
1686584100000|2023-06-12 15:35:00|9092.6|9091.1|9093.1|9091.6|9093.2|9091.7|9090.4|9088.9|220
1686584400000|2023-06-12 15:40:00|9093.2|9091.7|9091.4|9089.9|9094|9092.5|9087.8|9086.3|201
1686584700000|2023-06-12 15:45:00|9091.3|9089.8|9097|9095.5|9097.6|9096.1|9091|9089.5|293
1686585000000|2023-06-12 15:50:00|9097.1|9095.6|9094.8|9093.3|9099.6|9098.1|9093.2|9091.7|243
1686585300000|2023-06-12 15:55:00|9095|9093.5|9099.9|9098.4|9100.6|9099.1|9095|9093.5|284
1686585600000|2023-06-12 16:00:00|9099.7|9098.2|9094.6|9093.1|9099.7|9098.2|9093.7|9092.2|217
1686585900000|2023-06-12 16:05:00|9094.7|9093.2|9095|9093.5|9098|9096.5|9094.2|9092.7|178
1686586200000|2023-06-12 16:10:00|9095.2|9093.7|9099.8|9098.3|9099.8|9098.3|9095.2|9093.7|210
1686586500000|2023-06-12 16:15:00|9100.2|9098.7|9101|9099.5|9101.2|9099.7|9097.9|9096.4|172
1686586800000|2023-06-12 16:20:00|9101.2|9099.7|9100|9098.5|9101.3|9099.8|9098.3|9096.8|132
1686587100000|2023-06-12 16:25:00|9100.1|9098.6|9102.5|9101|9102.9|9101.4|9099.4|9097.9|137
1686587400000|2023-06-12 16:30:00|9102.4|9100.9|9108.9|9107.4|9109.1|9107.6|9102|9100.5|186
1686587700000|2023-06-12 16:35:00|9109|9107.5|9105.1|9103.6|9110.1|9108.6|9104.6|9103.1|260
1686588000000|2023-06-12 16:40:00|9105|9103.5|9103.3|9101.8|9105.3|9103.8|9102.9|9101.2|199
1686588300000|2023-06-12 16:45:00|9103.2|9101.7|9100.6|9099.1|9103.2|9101.7|9100.1|9098.6|165
1686588600000|2023-06-12 16:50:00|9100.5|9099|9104.2|9102.7|9104.2|9102.7|9098.8|9097.3|138
1686588900000|2023-06-12 16:55:00|9104|9102.5|9105.9|9104.4|9107.4|9105.9|9103.6|9102.1|242
1686589200000|2023-06-12 17:00:00|9105.4|9103.9|9102.7|9101.2|9107.4|9105.9|9101|9099.5|332
1686589500000|2023-06-12 17:05:00|9102.6|9101.1|9101.7|9100.2|9102.9|9101.4|9101.5|9100|167
1686589800000|2023-06-12 17:10:00|9102.1|9100.6|9101.4|9099.9|9102.2|9100.7|9100.2|9098.7|181
1686590100000|2023-06-12 17:15:00|9101.3|9099.8|9100.9|9099.4|9101.6|9100.1|9099.3|9097.8|166
1686590400000|2023-06-12 17:20:00|9100.8|9099.3|9104|9102.5|9105|9103.5|9100.5|9099|208
1686590700000|2023-06-12 17:25:00|9104.1|9102.6|9102.1|9100.6|9104.1|9102.6|9101.4|9099.9|165
1686591000000|2023-06-12 17:30:00|9102.2|9100.7|9104.8|9103.3|9104.8|9103.3|9101.3|9099.8|191
1686591300000|2023-06-12 17:35:00|9104.9|9103.4|9106|9104.5|9106.4|9104.9|9104.6|9103.1|114
1686591600000|2023-06-12 17:40:00|9106.1|9104.6|9102.2|9100.7|9106.4|9104.9|9102.2|9100.7|79
1686591900000|2023-06-12 17:45:00|9102.1|9100.6|9100.5|9099|9102.7|9101.2|9100.1|9098.6|81
1686592200000|2023-06-12 17:50:00|9100.8|9099.3|9097.6|9096.1|9101|9099.5|9097.5|9096|104
1686592500000|2023-06-12 17:55:00|9097.9|9096.4|9100.6|9099.1|9100.6|9099.1|9097.7|9096.2|104
1686592800000|2023-06-12 18:00:00|9100.5|9099|9099.2|9097.7|9103|9101.5|9098.4|9096.9|179
1686593100000|2023-06-12 18:05:00|9099.1|9097.6|9099.1|9097.6|9100.5|9099|9098.9|9097.4|233
1686593400000|2023-06-12 18:10:00|9099.2|9097.7|9097.4|9095.9|9099.5|9098|9097.4|9095.9|128
1686593700000|2023-06-12 18:15:00|9097.5|9096|9098.5|9097|9099.1|9097.6|9096.9|9095.4|173
1686594000000|2023-06-12 18:20:00|9098.6|9097.1|9099.6|9098.1|9100.1|9098.6|9098.4|9096.9|137
1686594300000|2023-06-12 18:25:00|9099.7|9098.2|9099.5|9098|9099.9|9098.4|9097.5|9096|114
1686594600000|2023-06-12 18:30:00|9099.4|9097.9|9100.2|9098.7|9100.6|9099.1|9099.4|9097.9|96
1686594900000|2023-06-12 18:35:00|9100.1|9098.6|9100.2|9098.7|9100.2|9098.7|9098|9096.5|137
1686595200000|2023-06-12 18:40:00|9100.3|9098.8|9096.7|9095.2|9100.6|9099.1|9096.5|9095|114
1686595500000|2023-06-12 18:45:00|9096.5|9095|9096.4|9094.9|9097|9095.5|9095.8|9094.3|193
1686595800000|2023-06-12 18:50:00|9096.6|9095.1|9097|9095.5|9097.2|9095.7|9096.2|9094.7|168
1686596100000|2023-06-12 18:55:00|9097.1|9095.6|9099.3|9097.8|9099.6|9098.1|9096.9|9095.4|204
1686596400000|2023-06-12 19:00:00|9099|9097.5|9097.5|9096|9099|9097.5|9096.7|9095.2|151
1686596700000|2023-06-12 19:05:00|9097.6|9096.1|9095.6|9094.1|9097.7|9096.2|9094.7|9093.2|153
1686597000000|2023-06-12 19:10:00|9095.5|9094|9094.4|9092.9|9096.3|9094.8|9094.2|9092.6|137
1686597300000|2023-06-12 19:15:00|9094.3|9092.8|9094.3|9092.8|9094.9|9093.2|9092.8|9091.3|130
1686597600000|2023-06-12 19:20:00|9094.4|9092.9|9093.4|9091.9|9094.5|9093|9092.3|9090.8|158
1686597900000|2023-06-12 19:25:00|9093.3|9091.8|9086.5|9085|9093.5|9092|9085.9|9084.4|222
1686598200000|2023-06-12 19:30:00|9086.6|9085.1|9088.7|9087.2|9089.8|9088.3|9086.4|9084.9|157
1686598500000|2023-06-12 19:35:00|9088.8|9087.3|9087.6|9086.1|9089|9087.5|9087.3|9085.8|151
1686598800000|2023-06-12 19:40:00|9087.7|9086.2|9086.4|9084.9|9087.9|9086.4|9086.3|9084.8|125
1686599100000|2023-06-12 19:45:00|9086.5|9085|9088.1|9086.6|9088.1|9086.6|9086.3|9084.8|106
1686599400000|2023-06-12 19:50:00|9088.2|9086.7|9086.9|9085.4|9088.5|9087|9086.8|9085.3|125
1686599700000|2023-06-12 19:55:00|9087|9085.5|9086.9|9085.4|9088.5|9087|9086.7|9085.2|97
1686600000000|2023-06-12 20:00:00|9086.7|9085.2|9087.9|9085.5|9088.6|9086.2|9086.7|9085.2|110
1686600300000|2023-06-12 20:05:00|9087.8|9085.4|9087.1|9084.7|9087.9|9085.5|9086.5|9084.7|62
1686600600000|2023-06-12 20:10:00|9087.2|9084.8|9087.6|9085.2|9088.8|9086.4|9086.7|9084.8|62
1686600900000|2023-06-12 20:15:00|9087.7|9085.3|9087.9|9086.4|9088|9086.5|9086.7|9085.2|93
1686601200000|2023-06-12 20:20:00|9087.8|9086.3|9088.4|9086.9|9088.4|9086.9|9087.2|9085.7|41
1686601500000|2023-06-12 20:25:00|9088.3|9086.8|9089.4|9087.9|9089.4|9087.9|9087.1|9085.6|64
1686601800000|2023-06-12 20:30:00|9089.5|9088|9087.2|9084.8|9090|9088.2|9086.7|9084.7|73
1686602100000|2023-06-12 20:35:00|9087.1|9084.7|9088.4|9086|9088.4|9086|9087.1|9084.7|25
1686602400000|2023-06-12 20:40:00|9087.9|9086.4|9088.7|9086.3|9088.8|9087.1|9087.9|9086.2|28
1686602700000|2023-06-12 20:45:00|9088.6|9086.2|9088.6|9086.2|9089|9086.7|9088|9085.7|38
1686603000000|2023-06-12 20:50:00|9088.7|9086.3|9087.9|9085.5|9089|9086.6|9086.7|9084.3|64
1686603300000|2023-06-12 20:55:00|9088.6|9084.7|9093.2|9086.7|9093.2|9087.6|9088.6|9084.7|322
1686603600000|2023-06-12 21:00:00|9089|9082.5|9090.5|9084|9091.7|9085.2|9085.2|9078.7|24
1686603900000|2023-06-12 21:05:00|9090.6|9084.1|9090.9|9084.4|9091.1|9084.6|9090.5|9084|17
1686604200000|2023-06-12 21:10:00|9090.8|9084.3|9090.6|9084.1|9090.9|9084.4|9090.5|9084|7
1686604500000|2023-06-12 21:15:00|9090.7|9084.2|9090.7|9084.2|9090.7|9084.2|9090.7|9084.2|1
1686604800000|2023-06-12 21:20:00|9090.6|9084.1|9090.5|9084|9090.7|9084.2|9090.4|9083.9|9
1686605100000|2023-06-12 21:25:00|9090.6|9084.1|9090.7|9084.2|9090.7|9084.2|9090.5|9084|10
1686605400000|2023-06-12 21:30:00|9090.8|9084.3|9091|9084.5|9091.1|9084.6|9090.8|9084.3|17
1686605700000|2023-06-12 21:35:00|9090.9|9084.4|9090.9|9084.4|9091.1|9084.6|9090.9|9084.4|45
1686606000000|2023-06-12 21:40:00|9091|9084.5|9091|9084.5|9091|9084.5|9090.9|9084.4|43
1686606300000|2023-06-12 21:45:00|9090.9|9084.4|9091|9084.5|9091.1|9084.6|9090.9|9084.4|16
1686606600000|2023-06-12 21:50:00|9090.9|9084.4|9090.9|9084.4|9091.1|9084.6|9090.9|9084.4|5
1686606900000|2023-06-12 21:55:00|9090.7|9084.2|9090.7|9084.2|9094.2|9087.7|9090.4|9083.9|159
1686607200000|2023-06-12 22:00:00|9089.8|9083.3|9089.1|9085.2|9091.4|9085.2|9088.1|9081.6|121
1686607500000|2023-06-12 22:05:00|9088.3|9085.9|9088|9085.6|9088.6|9086|9087.9|9085.4|28
1686607800000|2023-06-12 22:10:00|9087.9|9085.5|9088.4|9086|9088.6|9086.2|9087.9|9085.5|62
1686608100000|2023-06-12 22:15:00|9088.3|9085.9|9088.1|9085.7|9088.5|9086.1|9087.8|9085.4|71
1686608400000|2023-06-12 22:20:00|9088.3|9085.9|9088.3|9085.9|9088.6|9086.2|9088|9085.6|117
1686608700000|2023-06-12 22:25:00|9088.2|9085.8|9087.4|9085|9088.7|9086.3|9087.4|9085|84
1686609000000|2023-06-12 22:30:00|9087.5|9085.1|9087.6|9085.2|9088|9085.6|9087.3|9084.9|89
1686609300000|2023-06-12 22:35:00|9087.7|9085.3|9087.8|9085.4|9088.3|9085.9|9087.4|9085|79
1686609600000|2023-06-12 22:40:00|9087.9|9085.5|9087.4|9085|9087.9|9085.5|9086.8|9084.4|106
1686609900000|2023-06-12 22:45:00|9087.5|9085.1|9087.8|9085.4|9087.9|9085.5|9087.4|9085|250
1686610200000|2023-06-12 22:50:00|9087.9|9085.5|9087.8|9085.4|9088.4|9086|9087.7|9085.3|115
1686610500000|2023-06-12 22:55:00|9087.7|9085.3|9087.7|9085.3|9087.9|9085.5|9087.4|9085|153
1686610800000|2023-06-12 23:00:00|9087.8|9085.4|9086.9|9084.5|9088.2|9085.8|9086.8|9084.4|133
1686611100000|2023-06-12 23:05:00|9086.8|9084.4|9086.4|9084|9087.3|9085.6|9085.6|9083.2|187
1686611400000|2023-06-12 23:10:00|9086.3|9083.9|9085.7|9083.3|9086.5|9084.1|9085.6|9083.2|44
1686611700000|2023-06-12 23:15:00|9085.6|9083.2|9084.6|9083.1|9085.6|9083.5|9084.5|9083|42
1686612000000|2023-06-12 23:20:00|9084.5|9083|9084.2|9081.8|9084.5|9083|9083.4|9081.6|25
1686612300000|2023-06-12 23:25:00|9084.1|9081.7|9085.7|9083.3|9085.7|9083.3|9084.1|9081.7|58
1686612600000|2023-06-12 23:30:00|9085.5|9083.1|9083.4|9081.9|9085.5|9083.1|9083.2|9081.7|66
1686612900000|2023-06-12 23:35:00|9083.3|9081.8|9084.4|9082.9|9084.5|9083|9083.3|9081.8|17
1686613200000|2023-06-12 23:40:00|9084.2|9082.7|9084.4|9082|9084.8|9082.7|9083.9|9081.5|97
1686613500000|2023-06-12 23:45:00|9084.5|9082.1|9084.7|9083.2|9084.7|9083.2|9083.9|9081.6|76
1686613800000|2023-06-12 23:50:00|9084.8|9083.3|9084.5|9083|9085.4|9083.4|9084.3|9082.7|26
1686614100000|2023-06-12 23:55:00|9084.4|9082.9|9087|9085.5|9087.1|9085.6|9084.4|9082.9|60
1686614400000|2023-06-13 00:00:00|9087.1|9085.6|9087.4|9085.9|9088.6|9087.1|9085.8|9084.3|152
1686614700000|2023-06-13 00:05:00|9087.3|9085.8|9086.7|9084.3|9087.6|9085.9|9085.3|9083.3|122
1686615000000|2023-06-13 00:10:00|9086.8|9084.4|9085.4|9083|9087.1|9084.7|9085.3|9082.9|55
1686615300000|2023-06-13 00:15:00|9085.7|9083.3|9086.2|9083.8|9086.6|9084.2|9085.4|9083|84
1686615600000|2023-06-13 00:20:00|9086.1|9083.7|9086.8|9084.4|9087|9084.6|9086.1|9083.7|59
1686615900000|2023-06-13 00:25:00|9086.6|9084.2|9086.4|9084|9087|9084.6|9086.1|9083.7|48
1686616200000|2023-06-13 00:30:00|9086.5|9084.1|9086.6|9084.2|9086.9|9084.5|9085.8|9083.4|66
1686616500000|2023-06-13 00:35:00|9086.8|9084.4|9088.7|9086.3|9088.7|9086.5|9086.5|9084.1|59
1686616800000|2023-06-13 00:40:00|9088.6|9087.2|9089.1|9086.7|9089.4|9087.7|9088.3|9086|71
1686617100000|2023-06-13 00:45:00|9089|9086.6|9088.2|9086.7|9089.9|9088.4|9088|9086.5|79
1686617400000|2023-06-13 00:50:00|9088.1|9086.6|9089.3|9087.8|9090.5|9088.1|9088.1|9086.3|163
1686617700000|2023-06-13 00:55:00|9089.4|9087.9|9090.2|9088.7|9090.5|9088.8|9089.4|9087|121
1686618000000|2023-06-13 01:00:00|9090.3|9088.8|9088.7|9086.3|9090.4|9088.9|9088.7|9086.3|107
1686618300000|2023-06-13 01:05:00|9087.8|9086.2|9088.2|9086.7|9088.2|9086.7|9087.4|9085.4|116
1686618600000|2023-06-13 01:10:00|9088.3|9086.8|9088.5|9086.1|9088.5|9087|9087.8|9085.6|88
1686618900000|2023-06-13 01:15:00|9088.4|9086|9088|9085.6|9088.4|9086|9086.8|9084.4|119
1686619200000|2023-06-13 01:20:00|9088.1|9085.7|9088.3|9085.9|9090|9088.1|9087.1|9085.5|197
1686619500000|2023-06-13 01:25:00|9088.2|9085.8|9085.4|9083.9|9088.2|9085.8|9085.2|9083.7|98
1686619800000|2023-06-13 01:30:00|9085.5|9084|9083.4|9081.9|9086.1|9084|9082.8|9081.3|147
1686620100000|2023-06-13 01:35:00|9083.3|9081.8|9085.3|9083.8|9086|9084.5|9083.1|9081.6|114
1686620400000|2023-06-13 01:40:00|9085.4|9083.9|9085.9|9083.5|9086.8|9085.2|9085.3|9083.5|147
1686620700000|2023-06-13 01:45:00|9085.8|9083.4|9083.7|9082.2|9085.8|9083.9|9083.5|9082|112
1686621000000|2023-06-13 01:50:00|9083.8|9082.3|9084.6|9083.1|9084.9|9083.4|9083.5|9082|122
1686621300000|2023-06-13 01:55:00|9084.5|9083|9083.7|9082.2|9084.7|9083.2|9083.4|9081.9|114
1686621600000|2023-06-13 02:00:00|9083.8|9082.3|9083.3|9081.8|9084.5|9083|9082.7|9081.2|144
1686621900000|2023-06-13 02:05:00|9083.4|9081.9|9082.7|9081.2|9083.4|9081.9|9082.6|9081.1|126
1686622200000|2023-06-13 02:10:00|9082.8|9081.3|9083.4|9081.9|9083.5|9082|9082.4|9080.9|124
1686622500000|2023-06-13 02:15:00|9083.3|9081.8|9080.8|9079.3|9083.6|9082.1|9080.6|9078.2|150
1686622800000|2023-06-13 02:20:00|9080.7|9079.2|9079.9|9077.5|9080.8|9079.3|9078.9|9077.1|150
1686623100000|2023-06-13 02:25:00|9080|9077.6|9081.7|9080.2|9081.7|9080.2|9079.9|9077.5|79
1686623400000|2023-06-13 02:30:00|9081.6|9080.1|9080.9|9079.4|9081.9|9080.4|9080.7|9079.2|87
1686623700000|2023-06-13 02:35:00|9080.8|9079.3|9079.9|9077.5|9080.9|9079.4|9079.7|9077.3|128
1686624000000|2023-06-13 02:40:00|9079.8|9077.4|9079.6|9077.2|9079.9|9077.5|9079|9076.6|59
1686624300000|2023-06-13 02:45:00|9079.5|9077.1|9079.1|9076.7|9080|9077.6|9078.6|9076.3|146
1686624600000|2023-06-13 02:50:00|9079|9076.6|9078.4|9076.9|9079.1|9077.6|9078.1|9076.2|62
1686624900000|2023-06-13 02:55:00|9078.2|9076.7|9078.5|9077|9078.7|9077.2|9077.2|9075.7|117
1686625200000|2023-06-13 03:00:00|9078.6|9077.1|9076.8|9075.3|9078.6|9077.1|9076.6|9075.1|107
1686625500000|2023-06-13 03:05:00|9076.7|9075.2|9075.5|9074|9076.8|9075.3|9075.4|9073.9|98
1686625800000|2023-06-13 03:10:00|9075.4|9073.9|9075.3|9073.8|9076.4|9074.9|9075.3|9073.8|85
1686626100000|2023-06-13 03:15:00|9075.2|9073.7|9076.2|9074.7|9076.4|9074.9|9075.1|9073.6|92
1686626400000|2023-06-13 03:20:00|9076.1|9074.6|9075.1|9073.6|9077.5|9076|9075|9073.5|129
1686626700000|2023-06-13 03:25:00|9075|9073.5|9074.5|9073|9075.1|9073.6|9074|9072.5|66
1686627000000|2023-06-13 03:30:00|9074.4|9072.9|9074.3|9072.8|9074.9|9073.4|9073.9|9072.4|74
1686627300000|2023-06-13 03:35:00|9074.2|9072.7|9074|9072.5|9074.2|9072.7|9073.2|9071.7|109
1686627600000|2023-06-13 03:40:00|9073.9|9072.4|9073.7|9072.2|9074.1|9072.6|9073.1|9071.6|103
1686627900000|2023-06-13 03:45:00|9073.6|9072.1|9072.7|9071.2|9073.6|9072.1|9072.3|9070.8|86
1686628200000|2023-06-13 03:50:00|9072.6|9071.1|9073|9071.5|9073.5|9072|9072.4|9070.9|75
1686628500000|2023-06-13 03:55:00|9072.9|9071.4|9072.7|9071.2|9073.1|9071.6|9072.4|9070.9|72
1686628800000|2023-06-13 04:00:00|9072.5|9071|9073.2|9071.7|9073.3|9071.8|9072.4|9070.9|69
1686629100000|2023-06-13 04:05:00|9073.3|9071.8|9073.1|9071.6|9073.4|9071.9|9072.5|9071|49
1686629400000|2023-06-13 04:10:00|9073.2|9071.7|9075|9073.5|9075.1|9073.6|9073.1|9071.6|51
1686629700000|2023-06-13 04:15:00|9075.1|9073.6|9075.2|9073.7|9076.1|9074.6|9075|9073.5|57
1686630000000|2023-06-13 04:20:00|9075.3|9073.8|9074.8|9073.3|9075.3|9073.8|9074.3|9072.8|59
1686630300000|2023-06-13 04:25:00|9074.9|9073.4|9073.9|9072.4|9075.4|9073.9|9073.9|9072.4|69
1686630600000|2023-06-13 04:30:00|9073.8|9072.3|9074|9072.5|9074.4|9072.9|9073.8|9072.3|42
1686630900000|2023-06-13 04:35:00|9073.9|9072.4|9072.5|9071|9073.9|9072.4|9072.5|9071|42
1686631200000|2023-06-13 04:40:00|9072.3|9070.8|9070.6|9069.1|9072.3|9070.8|9070.5|9069|73
1686631500000|2023-06-13 04:45:00|9070.8|9069.3|9070.5|9069|9071|9069.5|9070.5|9069|25
1686631800000|2023-06-13 04:50:00|9070.3|9068.8|9069.8|9068.3|9070.3|9068.8|9069.2|9067.7|42
1686632100000|2023-06-13 04:55:00|9069.9|9068.4|9069|9067.5|9069.9|9068.4|9068.9|9067.4|86
1686632400000|2023-06-13 05:00:00|9068.8|9067.3|9066.7|9065.2|9069.3|9067.8|9066.6|9065.1|127
1686632700000|2023-06-13 05:05:00|9066.6|9065.1|9066.8|9065.3|9067|9065.5|9064.8|9063.3|103
1686633000000|2023-06-13 05:10:00|9066.7|9065.2|9065.3|9063.8|9066.7|9065.2|9065.2|9063.7|95
1686633300000|2023-06-13 05:15:00|9065.5|9064|9064.2|9061.8|9065.5|9064|9063|9061.2|102
1686633600000|2023-06-13 05:20:00|9063.8|9061.4|9061.4|9059.9|9064.1|9062.2|9061|9059.5|144
1686633900000|2023-06-13 05:25:00|9061.5|9060|9061.7|9060.2|9062.6|9061.1|9061.2|9059.7|145
1686634200000|2023-06-13 05:30:00|9061.5|9060|9060.3|9058.8|9062.8|9061.3|9059.7|9057.8|170
1686634500000|2023-06-13 05:35:00|9060.4|9058.9|9060.3|9058.8|9061|9059.5|9058.6|9057.1|153
1686634800000|2023-06-13 05:40:00|9060.2|9058.7|9058.3|9056.8|9060.6|9059.1|9058|9056.5|145
1686635100000|2023-06-13 05:45:00|9058.6|9057.1|9061.5|9060|9061.9|9060.4|9058.5|9056.8|149
1686635400000|2023-06-13 05:50:00|9061|9059.5|9060.4|9058.9|9061|9059.5|9058.6|9057.1|156
1686635700000|2023-06-13 05:55:00|9060.5|9059|9065.9|9063.5|9066.1|9063.7|9059|9057.5|262
1686636000000|2023-06-13 06:00:00|9065.3|9063.8|9061.2|9058.8|9065.7|9064.2|9059.7|9058.2|437
1686636300000|2023-06-13 06:05:00|9061.5|9059.1|9056.9|9055.4|9061.8|9059.7|9056|9054.5|310
1686636600000|2023-06-13 06:10:00|9056.8|9055.3|9056.3|9054.8|9057.8|9056.3|9055.3|9053.8|277
1686636900000|2023-06-13 06:15:00|9056.4|9054.9|9057|9055.5|9058.7|9057.2|9055.9|9054.4|227
1686637200000|2023-06-13 06:20:00|9057.3|9055.8|9055.8|9053.4|9057.6|9056.1|9051.8|9049.9|366
1686637500000|2023-06-13 06:25:00|9055.7|9053.3|9056.9|9055.4|9057.4|9055.9|9054.6|9053|271
1686637800000|2023-06-13 06:30:00|9057|9055.5|9056.2|9054.7|9057.7|9056.2|9055.3|9053.8|363
1686638100000|2023-06-13 06:35:00|9056.1|9054.6|9053.6|9052.1|9057.9|9056.4|9053.4|9051.9|308
1686638400000|2023-06-13 06:40:00|9053.4|9051.9|9053.4|9051.9|9056.1|9054.1|9052.9|9051.4|221
1686638700000|2023-06-13 06:45:00|9053.5|9052|9050.2|9048.7|9053.9|9052.4|9049.7|9048.2|217
1686639000000|2023-06-13 06:50:00|9050.3|9048.8|9045.2|9043.7|9051.5|9050|9044.8|9043.3|261
1686639300000|2023-06-13 06:55:00|9045.1|9043.6|9048.9|9047.4|9050.5|9049|9044.7|9043.2|372
1686639600000|2023-06-13 07:00:00|9049.1|9047.6|9045.3|9043.8|9049.1|9047.6|9041|9039.5|377
1686639900000|2023-06-13 07:05:00|9045.1|9043.6|9039.4|9037.9|9045.7|9044.2|9038.1|9036.6|327
1686640200000|2023-06-13 07:10:00|9039.7|9038.2|9040.7|9039.2|9040.8|9039.3|9036.6|9035.1|332
1686640500000|2023-06-13 07:15:00|9040.8|9039.3|9040.9|9039.4|9041.8|9040.3|9038.5|9036.1|276
1686640800000|2023-06-13 07:20:00|9041|9039.5|9042.7|9041.2|9042.9|9041.4|9037.9|9036.4|269
1686641100000|2023-06-13 07:25:00|9042.6|9041.1|9043.9|9042.4|9043.9|9042.4|9040.1|9038.6|265
1686641400000|2023-06-13 07:30:00|9044.1|9042.6|9039.9|9037.5|9044.6|9043.1|9038.4|9036.9|332
1686641700000|2023-06-13 07:35:00|9039.7|9037.3|9041.7|9040.2|9042.1|9040.2|9036.5|9035|368
1686642000000|2023-06-13 07:40:00|9041.8|9040.3|9043.2|9040.8|9044.7|9043.2|9041.1|9038.7|307
1686642300000|2023-06-13 07:45:00|9043.1|9040.7|9043.2|9041.7|9049.6|9047.2|9042.9|9040.5|291
1686642600000|2023-06-13 07:50:00|9043.3|9041.8|9047.8|9046.3|9048.3|9046.8|9043.3|9041.8|238
1686642900000|2023-06-13 07:55:00|9047.7|9046.2|9045.1|9043.6|9047.8|9046.3|9044.5|9043|280
1686643200000|2023-06-13 08:00:00|9045|9043.5|9050|9047.6|9052|9050.4|9045|9043.5|328
1686643500000|2023-06-13 08:05:00|9049.9|9047.5|9049.9|9047.5|9053.8|9052.3|9049.4|9047|279
1686643800000|2023-06-13 08:10:00|9050.1|9047.7|9048.7|9047.2|9051.5|9049.7|9048.7|9047.1|196
1686644100000|2023-06-13 08:15:00|9048.6|9047.1|9049.4|9047.9|9051.3|9049.6|9047.1|9045.2|297
1686644400000|2023-06-13 08:20:00|9049.5|9048|9049.9|9048.4|9052.2|9050.7|9049|9047.5|308
1686644700000|2023-06-13 08:25:00|9049.8|9048.3|9049.8|9048.3|9052.7|9050.9|9049.7|9048.2|269
1686645000000|2023-06-13 08:30:00|9049.7|9048.2|9049.2|9047.7|9050.6|9049.1|9048.7|9047.1|260
1686645300000|2023-06-13 08:35:00|9049.3|9047.8|9049.7|9048.2|9052.1|9050.6|9049.2|9047.7|192
1686645600000|2023-06-13 08:40:00|9049.6|9048.1|9047.5|9045.1|9050.6|9049.1|9045.5|9043.5|168
1686645900000|2023-06-13 08:45:00|9047.4|9045|9047.8|9046.3|9049.2|9047.7|9047.1|9044.9|138
1686646200000|2023-06-13 08:50:00|9048.1|9046.6|9049.8|9048.3|9051.1|9049.6|9047.1|9045.6|140
1686646500000|2023-06-13 08:55:00|9049.6|9048.1|9048.2|9045.8|9049.8|9048.3|9047.6|9045.5|245
1686646800000|2023-06-13 09:00:00|9048.3|9045.9|9058.7|9056.3|9058.7|9056.3|9048.2|9045.9|421
1686647100000|2023-06-13 09:05:00|9058.8|9057.3|9056.2|9054.7|9061.9|9059.5|9054.8|9053.3|328
1686647400000|2023-06-13 09:10:00|9056.3|9054.8|9054.4|9052.9|9059.6|9058.1|9054|9052.5|272
1686647700000|2023-06-13 09:15:00|9054.5|9053|9054.5|9053|9054.6|9053.1|9052.1|9050.6|275
1686648000000|2023-06-13 09:20:00|9054.6|9053.1|9053.2|9050.8|9054.6|9053.1|9051.5|9050|232
1686648300000|2023-06-13 09:25:00|9053.1|9050.7|9053.2|9051.7|9053.5|9052|9051.9|9050.3|141
1686648600000|2023-06-13 09:30:00|9053.3|9051.8|9055.8|9054.3|9056.2|9054.7|9053.3|9051.8|179
1686648900000|2023-06-13 09:35:00|9055.7|9054.2|9055.5|9054|9055.8|9054.3|9052.8|9051.3|157
1686649200000|2023-06-13 09:40:00|9055.6|9054.1|9061.3|9059.8|9061.5|9060|9053.7|9052.2|199
1686649500000|2023-06-13 09:45:00|9061.2|9059.7|9061.4|9059.9|9066.1|9064.6|9060.3|9058.8|186
1686649800000|2023-06-13 09:50:00|9061.5|9060|9063.6|9062.1|9064.7|9063.2|9059.9|9058.4|213
1686650100000|2023-06-13 09:55:00|9063.5|9062|9064.5|9063|9064.7|9063.2|9061.2|9059.7|183
1686650400000|2023-06-13 10:00:00|9064.4|9062.9|9064.3|9062.8|9065.5|9064|9061.6|9060.1|212
1686650700000|2023-06-13 10:05:00|9064.2|9062.7|9066.6|9065.1|9066.6|9065.1|9062.6|9061.1|173
1686651000000|2023-06-13 10:10:00|9066.5|9065|9066.1|9064.6|9066.6|9065.1|9063.9|9062.4|175
1686651300000|2023-06-13 10:15:00|9066.2|9064.7|9061.6|9060.1|9068.1|9066.6|9061.2|9059.7|348
1686651600000|2023-06-13 10:20:00|9061.7|9060.2|9065.8|9064.3|9065.8|9064.3|9059.1|9057.6|341
1686651900000|2023-06-13 10:25:00|9065.9|9064.4|9064.4|9062.9|9065.9|9064.4|9063|9061.5|252
1686652200000|2023-06-13 10:30:00|9064.3|9062.8|9063.3|9061.8|9064.6|9063.1|9062.8|9061.3|182
1686652500000|2023-06-13 10:35:00|9063.4|9061.9|9065.6|9064.1|9066.5|9065|9063.2|9061.5|205
1686652800000|2023-06-13 10:40:00|9065.7|9064.2|9064.4|9062.9|9067|9065.5|9064.3|9062.8|222
1686653100000|2023-06-13 10:45:00|9064.5|9063|9063|9061.5|9064.8|9063.3|9061.7|9060.2|167
1686653400000|2023-06-13 10:50:00|9063.1|9061.6|9063.1|9061.6|9064|9062.5|9062.1|9060.6|149
1686653700000|2023-06-13 10:55:00|9063|9061.5|9063|9061.5|9064.5|9063|9061.8|9060.3|158
1686654000000|2023-06-13 11:00:00|9062.8|9061.3|9063.2|9061.7|9065|9063.5|9062.6|9061.1|158
1686654300000|2023-06-13 11:05:00|9063.1|9061.6|9064|9062.5|9064.7|9063.2|9062|9060.5|159
1686654600000|2023-06-13 11:10:00|9063.8|9062.3|9062.7|9061.2|9064.5|9063|9061.9|9060.4|179
1686654900000|2023-06-13 11:15:00|9062.8|9061.3|9066.9|9065.4|9067.2|9065.7|9062.7|9061.2|164
1686655200000|2023-06-13 11:20:00|9067|9065.5|9065.8|9064.3|9067|9065.5|9065.6|9064.1|137
1686655500000|2023-06-13 11:25:00|9065.9|9064.4|9065.1|9063.6|9066|9064.5|9063.8|9062.3|140
1686655800000|2023-06-13 11:30:00|9065.2|9063.7|9063|9061.5|9065.9|9064.4|9062.5|9061|162
1686656100000|2023-06-13 11:35:00|9062.9|9061.4|9061.9|9060.4|9063.1|9061.6|9060.4|9058.9|166
1686656400000|2023-06-13 11:40:00|9062|9060.5|9062.6|9061.1|9063.1|9061.6|9061.6|9060.1|99
1686656700000|2023-06-13 11:45:00|9062.5|9061|9063.2|9061.7|9064.7|9063.2|9062.4|9060.9|169
1686657000000|2023-06-13 11:50:00|9063.3|9061.8|9065.1|9063.6|9065.1|9063.6|9061.9|9060.4|111
1686657300000|2023-06-13 11:55:00|9064.5|9063|9063.3|9061.8|9064.6|9063.1|9061.4|9059.9|226
1686657600000|2023-06-13 12:00:00|9063.1|9061.6|9065|9063.5|9066|9064.5|9062.9|9061.4|198
1686657900000|2023-06-13 12:05:00|9065.1|9063.6|9067|9065.5|9067|9065.5|9064.3|9062.8|184
1686658200000|2023-06-13 12:10:00|9066.9|9065.4|9062.7|9061.2|9067.3|9065.8|9062.1|9060.6|230
1686658500000|2023-06-13 12:15:00|9062.5|9061|9067|9065.5|9068.2|9066.7|9061.9|9060.4|244
1686658800000|2023-06-13 12:20:00|9066.9|9065.4|9064.1|9062.6|9067|9065.5|9062|9060.5|454
1686659100000|2023-06-13 12:25:00|9064|9062.5|9065.8|9060.8|9067.2|9065.1|9063.1|9059.9|469
1686659400000|2023-06-13 12:30:00|9062.6|9057.6|9039.4|9037|9070.5|9065.5|9037.7|9035.1|1795
1686659700000|2023-06-13 12:35:00|9039.1|9036.7|9053.3|9050.9|9054|9051.6|9033.2|9030.8|1211
1686660000000|2023-06-13 12:40:00|9053.5|9051.1|9047.3|9044.9|9061.9|9059.5|9045.7|9043.3|909
1686660300000|2023-06-13 12:45:00|9047.7|9045.3|9048|9045.6|9052|9049.6|9044.2|9041.8|707
1686660600000|2023-06-13 12:50:00|9048.1|9045.7|9053.8|9051.4|9056|9053.6|9047.9|9045.5|562
1686660900000|2023-06-13 12:55:00|9053.9|9051.5|9049.1|9046.7|9055.3|9052.9|9049.1|9046.7|549
1686661200000|2023-06-13 13:00:00|9049.6|9047.2|9045.1|9042.7|9049.6|9047.2|9042.6|9040.2|587
1686661500000|2023-06-13 13:05:00|9045.2|9042.8|9055.3|9052.9|9055.9|9053.5|9043.7|9041.3|567
1686661800000|2023-06-13 13:10:00|9055.5|9053.1|9057.5|9055.1|9057.9|9055.5|9048|9045.6|552
1686662100000|2023-06-13 13:15:00|9057.4|9055|9060|9057.6|9062.7|9060.3|9057.2|9054.8|465
1686662400000|2023-06-13 13:20:00|9060.1|9057.7|9058.3|9055.9|9065.3|9062.9|9056.2|9053.8|538
1686662700000|2023-06-13 13:25:00|9058.5|9056.1|9054.4|9052|9058.8|9056.4|9051.9|9049.5|468
1686663000000|2023-06-13 13:30:00|9054.3|9051.9|9052.1|9049.7|9054.3|9051.9|9049.6|9047.2|521
1686663300000|2023-06-13 13:35:00|9051.8|9049.4|9059.4|9057|9060.1|9057.7|9049.6|9047.2|551
1686663600000|2023-06-13 13:40:00|9059.5|9057.1|9057.7|9055.3|9060.3|9057.9|9055|9052.6|588
1686663900000|2023-06-13 13:45:00|9057.9|9055.5|9058.8|9056.4|9062.1|9059.7|9057.4|9055|564
1686664200000|2023-06-13 13:50:00|9058.7|9056.3|9058.4|9056|9060|9057.6|9056.8|9054.4|554
1686664500000|2023-06-13 13:55:00|9058.6|9056.2|9062.4|9060|9064.3|9061.9|9055.5|9053.1|487
1686664800000|2023-06-13 14:00:00|9062.5|9060.1|9063.3|9060.9|9066.8|9064.4|9060.9|9058.5|607
1686665100000|2023-06-13 14:05:00|9063.5|9061.1|9068.7|9066.3|9068.8|9066.4|9063|9060.6|538
1686665400000|2023-06-13 14:10:00|9068.6|9066.2|9072.5|9070.1|9074.7|9072.3|9068.5|9066.1|522
1686665700000|2023-06-13 14:15:00|9072.6|9070.2|9067.2|9064.8|9073.1|9070.7|9067.2|9064.8|447
1686666000000|2023-06-13 14:20:00|9067.1|9064.7|9063.1|9060.7|9067.7|9065.3|9059.6|9057.2|384
1686666300000|2023-06-13 14:25:00|9063.2|9060.8|9060.7|9058.3|9063.2|9060.8|9059.9|9057.5|299
1686666600000|2023-06-13 14:30:00|9060.6|9058.2|9062.6|9060.2|9063.6|9061.2|9058.6|9056.2|290
1686666900000|2023-06-13 14:35:00|9062.7|9060.3|9058.6|9056.2|9063|9060.6|9057.7|9055.3|314
1686667200000|2023-06-13 14:40:00|9058.5|9056.1|9052.4|9050|9059.2|9056.8|9052.4|9050|350
1686667500000|2023-06-13 14:45:00|9052.5|9050.1|9044.8|9042.4|9053.2|9050.8|9044.8|9042.4|376
1686667800000|2023-06-13 14:50:00|9044.7|9042.3|9049.7|9047.3|9050.9|9048.5|9043.9|9041.5|394
1686668100000|2023-06-13 14:55:00|9050|9047.6|9054.9|9052.5|9055.8|9053.4|9050|9047.6|467
1686668400000|2023-06-13 15:00:00|9054.8|9052.4|9050.8|9048.4|9056.9|9054.5|9049.5|9047.1|406
1686668700000|2023-06-13 15:05:00|9050.7|9048.3|9051.2|9048.8|9055|9052.6|9050|9047.6|283
1686669000000|2023-06-13 15:10:00|9051.1|9048.7|9046.5|9044.1|9051.1|9048.7|9045|9042.6|322
1686669300000|2023-06-13 15:15:00|9046|9043.6|9048.1|9045.7|9048.9|9046.5|9044.1|9041.7|256
1686669600000|2023-06-13 15:20:00|9048|9045.6|9055.7|9053.3|9056.3|9053.9|9047.6|9045.2|346
1686669900000|2023-06-13 15:25:00|9055.9|9053.5|9064.9|9062.5|9065.3|9062.9|9055.6|9053.2|395
1686670200000|2023-06-13 15:30:00|9064.8|9062.4|9065.2|9062.8|9065.8|9063.4|9060.8|9058.4|317
1686670500000|2023-06-13 15:35:00|9065.3|9062.9|9066.1|9063.7|9067.9|9065.5|9063.6|9061.2|328
1686670800000|2023-06-13 15:40:00|9065.9|9063.5|9066.3|9063.9|9066.7|9064.3|9064.6|9062.2|225
1686671100000|2023-06-13 15:45:00|9066.4|9064|9061.1|9058.7|9066.4|9064|9061.1|9058.7|201
1686671400000|2023-06-13 15:50:00|9061.2|9058.8|9056.7|9054.3|9062.8|9060.4|9055.6|9053.2|209
1686671700000|2023-06-13 15:55:00|9056.9|9054.5|9054.9|9052.5|9058.6|9056.2|9054.9|9052.5|273
1686672000000|2023-06-13 16:00:00|9055.1|9052.7|9050|9047.6|9056.8|9054.4|9049|9046.6|320
1686672300000|2023-06-13 16:05:00|9049.9|9047.5|9043.7|9041.3|9052.5|9050.1|9042.7|9040.3|350
1686672600000|2023-06-13 16:10:00|9044.1|9041.7|9047.3|9044.9|9048.1|9045.7|9042|9039.6|271
1686672900000|2023-06-13 16:15:00|9047.4|9045|9046.1|9043.7|9048.6|9046.2|9045.8|9043.4|190
1686673200000|2023-06-13 16:20:00|9046.2|9043.8|9047.6|9045.2|9048.2|9045.8|9045.2|9042.8|197
1686673500000|2023-06-13 16:25:00|9047.7|9045.3|9047.5|9045.1|9051|9048.6|9046.8|9044.4|257
1686673800000|2023-06-13 16:30:00|9047.6|9045.2|9045.4|9043|9047.6|9045.2|9043.1|9040.7|203
1686674100000|2023-06-13 16:35:00|9045.5|9043.1|9043.8|9041.4|9045.7|9043.3|9042.2|9039.8|166
1686674400000|2023-06-13 16:40:00|9043.9|9041.5|9045.5|9043.1|9046.1|9043.7|9042.6|9040.2|224
1686674700000|2023-06-13 16:45:00|9045.6|9043.2|9039.7|9037.3|9046|9043.6|9039.2|9036.8|258
1686675000000|2023-06-13 16:50:00|9039.8|9037.4|9037.6|9035.2|9039.9|9037.5|9033.4|9031|241
1686675300000|2023-06-13 16:55:00|9037.5|9035.1|9039.4|9037|9039.6|9037.2|9036.9|9034.5|208
1686675600000|2023-06-13 17:00:00|9039.3|9036.9|9037.7|9035.3|9039.4|9037|9036.6|9034.2|299
1686675900000|2023-06-13 17:05:00|9037.6|9035.2|9040.1|9037.7|9040.4|9038|9037.6|9035.2|239
1686676200000|2023-06-13 17:10:00|9040|9037.6|9041.9|9039.5|9042.6|9040.2|9040|9037.6|154
1686676500000|2023-06-13 17:15:00|9042|9039.6|9041.6|9039.2|9042.5|9040.1|9041.1|9038.7|128
1686676800000|2023-06-13 17:20:00|9041.7|9039.3|9042.2|9039.8|9042.6|9040.2|9040.8|9038.4|143
1686677100000|2023-06-13 17:25:00|9042.3|9039.9|9043.6|9041.2|9044.1|9041.7|9042.1|9039.7|169
1686677400000|2023-06-13 17:30:00|9043.7|9041.3|9045.8|9043.4|9046.2|9043.8|9043.4|9041|201
1686677700000|2023-06-13 17:35:00|9045.7|9043.3|9051.8|9049.4|9051.8|9049.4|9045.6|9043.2|178
1686678000000|2023-06-13 17:40:00|9051.7|9049.3|9051.1|9048.7|9051.8|9049.4|9050|9047.6|204
1686678300000|2023-06-13 17:45:00|9051.2|9048.8|9052.6|9050.2|9052.6|9050.2|9049.6|9047.2|195
1686678600000|2023-06-13 17:50:00|9052.5|9050.1|9053.6|9051.2|9055|9052.6|9052.3|9049.9|180
1686678900000|2023-06-13 17:55:00|9053.7|9051.3|9051.2|9048.8|9055.9|9053.5|9051.2|9048.8|269
1686679200000|2023-06-13 18:00:00|9051.3|9048.9|9050.5|9048.1|9051.3|9048.9|9049|9046.6|180
1686679500000|2023-06-13 18:05:00|9050.6|9048.2|9051.1|9048.7|9051.5|9049.1|9049.2|9046.8|140
1686679800000|2023-06-13 18:10:00|9051.2|9048.8|9052|9049.6|9052.3|9049.9|9051|9048.6|186
1686680100000|2023-06-13 18:15:00|9052.1|9049.7|9051.5|9049.1|9052.1|9049.7|9051|9048.6|188
1686680400000|2023-06-13 18:20:00|9051.6|9049.2|9052.1|9050.6|9053.3|9051.2|9050.4|9048|235
1686680700000|2023-06-13 18:25:00|9052.2|9050.7|9055.6|9054.1|9056|9054.5|9052.1|9050.6|224
1686681000000|2023-06-13 18:30:00|9055.5|9054|9056.7|9055.2|9058.1|9056.6|9054.4|9052.9|278
1686681300000|2023-06-13 18:35:00|9056.8|9055.3|9055.4|9053.9|9057.3|9055.8|9055.3|9053.8|215
1686681600000|2023-06-13 18:40:00|9055.3|9053.8|9059.8|9058.3|9060.8|9059.3|9055.3|9053.8|174
1686681900000|2023-06-13 18:45:00|9059.7|9058.2|9059.4|9057.9|9061|9059.5|9058.6|9057.1|129
1686682200000|2023-06-13 18:50:00|9059.5|9058|9059.2|9057.7|9059.5|9058|9057.7|9056.2|135
1686682500000|2023-06-13 18:55:00|9059.1|9057.6|9058.8|9057.3|9061|9059.5|9058.3|9056.8|272
1686682800000|2023-06-13 19:00:00|9058.9|9057.4|9062.1|9060.6|9062.3|9060.8|9058.8|9057.3|195
1686683100000|2023-06-13 19:05:00|9062|9060.5|9062.4|9060.9|9063.3|9061.8|9061.8|9060.3|170
1686683400000|2023-06-13 19:10:00|9062.3|9060.8|9060.6|9059.1|9063.2|9061.7|9060.5|9059|109
1686683700000|2023-06-13 19:15:00|9060.5|9059|9061|9059.5|9061.9|9060.4|9060.3|9058.8|176
1686684000000|2023-06-13 19:20:00|9060.9|9059.4|9060.4|9058.9|9061.3|9059.5|9059|9057.1|171
1686684300000|2023-06-13 19:25:00|9060.2|9058.7|9059.9|9058.4|9060.6|9059.1|9059.4|9057.9|117
1686684600000|2023-06-13 19:30:00|9059.8|9058.3|9058.5|9056.1|9060.4|9058.4|9056.6|9054.5|176
1686684900000|2023-06-13 19:35:00|9058.2|9055.8|9057.2|9054.8|9058.7|9056.3|9056|9053.6|171
1686685200000|2023-06-13 19:40:00|9057.3|9054.9|9057.3|9054.9|9058|9056.4|9056.4|9054|137
1686685500000|2023-06-13 19:45:00|9057.4|9055|9057.7|9056.2|9058|9056.2|9056.7|9054.5|140
1686685800000|2023-06-13 19:50:00|9057.6|9056.1|9054.5|9052.1|9057.7|9056.2|9054|9052|141
1686686100000|2023-06-13 19:55:00|9054.4|9052|9054.3|9052.8|9055.7|9053.7|9053.6|9052|146
1686686400000|2023-06-13 20:00:00|9054.4|9052.9|9056.4|9054.9|9056.5|9055|9054.4|9052.9|81
1686686700000|2023-06-13 20:05:00|9056.3|9054.8|9055.2|9052.8|9056.4|9054.9|9055|9052.8|137
1686687000000|2023-06-13 20:10:00|9055.3|9052.9|9054.8|9052.4|9055.5|9053.1|9054.5|9052.1|44
1686687300000|2023-06-13 20:15:00|9053.7|9052.2|9054.1|9052.6|9054.5|9052.7|9053.5|9051.6|191
1686687600000|2023-06-13 20:20:00|9054|9052.5|9054.4|9052.9|9054.9|9053|9053.6|9052|82
1686687900000|2023-06-13 20:25:00|9054.3|9052.8|9054.2|9052.7|9055.2|9053.7|9053.6|9052.1|115
1686688200000|2023-06-13 20:30:00|9054.3|9052.8|9055.3|9052.9|9055.6|9053.7|9054.3|9052.8|57
1686688500000|2023-06-13 20:35:00|9055.4|9053|9055.5|9054|9056|9054.4|9054.9|9052.9|104
1686688800000|2023-06-13 20:40:00|9055.4|9053.9|9055|9053.5|9056.2|9054.7|9055|9053.5|141
1686689100000|2023-06-13 20:45:00|9055.1|9053.6|9054|9051.6|9055.5|9053.6|9053.8|9051.4|64
1686689400000|2023-06-13 20:50:00|9053.4|9051|9052.9|9050.5|9053.8|9051.4|9052.8|9050.4|31
1686689700000|2023-06-13 20:55:00|9053.6|9049.7|9054.9|9049|9054.9|9049.9|9052.9|9048.8|186
1686690000000|2023-06-13 21:00:00|9053.8|9047.3|9052.3|9045.8|9053.8|9047.3|9050.6|9044.1|25
1686690300000|2023-06-13 21:05:00|9051.6|9045.1|9053.4|9046.9|9053.4|9046.9|9051.6|9045.1|8
1686690600000|2023-06-13 21:10:00|9053.6|9047.1|9053.4|9046.9|9055|9048.5|9053.1|9046.6|10
1686690900000|2023-06-13 21:15:00|9053.6|9047.1|9057.8|9051.3|9058.3|9051.8|9053.6|9047.1|34
1686691200000|2023-06-13 21:20:00|9057.7|9051.2|9055.7|9049.2|9058.8|9052.3|9054.9|9048.4|56
1686691500000|2023-06-13 21:25:00|9056|9049.5|9054.3|9047.8|9057.4|9050.9|9053.9|9047.4|62
1686691800000|2023-06-13 21:30:00|9053.8|9047.3|9054.2|9047.7|9054.9|9048.4|9053.3|9046.8|110
1686692100000|2023-06-13 21:35:00|9053.8|9047.3|9059.3|9052.8|9059.6|9053.1|9053.8|9047.3|87
1686692400000|2023-06-13 21:40:00|9059.5|9053|9058.4|9051.9|9060|9053.5|9058.4|9051.9|46
1686692700000|2023-06-13 21:45:00|9057.8|9051.3|9057.5|9051|9059.7|9053.2|9055.2|9048.7|220
1686693000000|2023-06-13 21:50:00|9057.6|9051.1|9054.1|9047.6|9059.3|9052.8|9054.1|9047.6|155
1686693300000|2023-06-13 21:55:00|9053.8|9047.3|9054.5|9048|9056|9049.5|9051.7|9045.2|324
1686693600000|2023-06-13 22:00:00|9055|9048.5|9055.2|9049.2|9055.9|9049.9|9054.3|9047.8|98
1686693900000|2023-06-13 22:05:00|9054.5|9050|9053.1|9050.2|9054.5|9051|9053|9049.8|69
1686694200000|2023-06-13 22:10:00|9053.2|9050.3|9052.7|9050.2|9054|9051.4|9052.2|9049.7|174
1686694500000|2023-06-13 22:15:00|9052.6|9050.1|9051.1|9048.7|9052.8|9050.4|9050.8|9048.4|128
1686694800000|2023-06-13 22:20:00|9051.2|9048.8|9051.7|9049.3|9052.2|9049.8|9051.1|9048.7|222
1686695100000|2023-06-13 22:25:00|9051.6|9049.2|9052.4|9050|9053.2|9050.8|9051.6|9049.2|57
1686695400000|2023-06-13 22:30:00|9052.1|9049.7|9050.9|9048.5|9052.1|9049.7|9050.7|9048.3|66
1686695700000|2023-06-13 22:35:00|9050.8|9048.4|9049.9|9047.5|9050.8|9048.4|9049.7|9047.3|36
1686696000000|2023-06-13 22:40:00|9049.8|9047.4|9049.7|9047.3|9050.1|9047.7|9049.6|9047.2|131
1686696300000|2023-06-13 22:45:00|9049.6|9047.2|9049.7|9047.3|9049.9|9047.5|9049.6|9047.2|25
1686696600000|2023-06-13 22:50:00|9049.8|9047.4|9049.7|9047.3|9049.9|9047.5|9049.6|9047.2|95
1686696900000|2023-06-13 22:55:00|9049.6|9047.2|9050.4|9048|9050.5|9048.1|9049.6|9047.2|25
1686697200000|2023-06-13 23:00:00|9050.5|9048.1|9051.3|9048.9|9051.7|9049.7|9050.4|9048|108
1686697500000|2023-06-13 23:05:00|9051.2|9048.8|9051.2|9048.8|9051.5|9049.1|9051.2|9048.8|109
1686697800000|2023-06-13 23:10:00|9051.3|9048.9|9051.3|9048.9|9051.7|9049.7|9050.9|9048.8|23
1686698100000|2023-06-13 23:15:00|9051.4|9049|9051.3|9049.8|9052|9049.9|9051|9048.9|34
1686698400000|2023-06-13 23:20:00|9051.2|9049.7|9052.2|9050.7|9052.3|9050.8|9051.2|9049.7|21
1686698700000|2023-06-13 23:25:00|9052.3|9050.8|9053.6|9052.1|9054.1|9052.3|9052.2|9050.7|23
1686699000000|2023-06-13 23:30:00|9053.7|9052.2|9055.1|9052.7|9055.2|9053.4|9053.6|9051.9|26
1686699300000|2023-06-13 23:35:00|9055.2|9052.8|9055.1|9052.7|9055.3|9052.9|9054.8|9052.4|53
1686699600000|2023-06-13 23:40:00|9055.2|9052.8|9054.8|9052.4|9055.2|9053|9054.2|9052.3|67
1686699900000|2023-06-13 23:45:00|9054.7|9052.3|9053.9|9052.4|9054.7|9052.7|9053.8|9051.8|61
1686700200000|2023-06-13 23:50:00|9053.8|9052.3|9053.6|9052.1|9054|9052.5|9053.6|9052.1|61
1686700500000|2023-06-13 23:55:00|9053.7|9052.2|9053.5|9052|9054.5|9052.6|9053.5|9051.6|95
1686700800000|2023-06-14 00:00:00|9053.4|9051.9|9056.5|9055|9057.7|9056.2|9053.2|9051.7|120
1686701100000|2023-06-14 00:05:00|9056.6|9055.1|9056.9|9054.5|9057.2|9055.4|9055.1|9053.6|89
1686701400000|2023-06-14 00:10:00|9056.7|9054.3|9056.3|9053.9|9056.7|9054.3|9054.7|9053.1|82
1686701700000|2023-06-14 00:15:00|9056.4|9054|9052.2|9050.7|9056.6|9054.2|9052.2|9050.7|66
1686702000000|2023-06-14 00:20:00|9051.9|9050.4|9052.8|9051.3|9054.2|9052.7|9051.8|9050.3|57
1686702300000|2023-06-14 00:25:00|9052.7|9051.2|9053|9051.5|9053.4|9051.9|9051.8|9050.3|60
1686702600000|2023-06-14 00:30:00|9052.9|9051.4|9053.3|9051.8|9053.5|9052|9052.5|9051|118
1686702900000|2023-06-14 00:35:00|9053.2|9051.7|9052.2|9049.8|9053.2|9051.7|9051.7|9049.8|80
1686703200000|2023-06-14 00:40:00|9051.9|9049.5|9050.7|9049.2|9052.5|9050.1|9050.7|9049|45
1686703500000|2023-06-14 00:45:00|9050.9|9049.4|9050.2|9048.7|9051.8|9050.3|9049.4|9047|84
1686703800000|2023-06-14 00:50:00|9050.1|9048.6|9052.2|9050.7|9052.2|9050.7|9050.1|9048.1|98
1686704100000|2023-06-14 00:55:00|9052|9050.5|9054.7|9052.3|9054.7|9052.8|9051.4|9049.9|101
1686704400000|2023-06-14 01:00:00|9054.6|9052.2|9054.3|9052.8|9055|9053.5|9053.1|9051.6|126
1686704700000|2023-06-14 01:05:00|9054.1|9052.6|9055.2|9053.7|9055.5|9054|9054|9052.5|96
1686705000000|2023-06-14 01:10:00|9055.3|9053.8|9053.3|9051.8|9055.3|9053.8|9053.3|9051.8|59
1686705300000|2023-06-14 01:15:00|9053.2|9051.7|9051|9049.5|9053.3|9051.8|9050.3|9048.8|101
1686705600000|2023-06-14 01:20:00|9050.9|9049.4|9051.6|9050.1|9052.1|9050.6|9050.9|9049.4|41
1686705900000|2023-06-14 01:25:00|9051.1|9049.6|9052.3|9050.8|9052.3|9050.8|9051.1|9049.6|60
1686706200000|2023-06-14 01:30:00|9052.2|9050.7|9050.1|9048.6|9052.8|9051.3|9050.1|9048.6|87
1686706500000|2023-06-14 01:35:00|9050.2|9048.7|9048.9|9047.4|9050.2|9048.7|9048.8|9047.3|101
1686706800000|2023-06-14 01:40:00|9049|9047.5|9049.2|9047.7|9050.1|9048.6|9048.6|9047|84
1686707100000|2023-06-14 01:45:00|9049.1|9047.6|9047.9|9046.4|9049.2|9047.7|9047.9|9046.4|57
1686707400000|2023-06-14 01:50:00|9047.8|9046.3|9047|9045.5|9048.3|9046.8|9046.3|9044.8|98
1686707700000|2023-06-14 01:55:00|9046.9|9045.4|9047.4|9045.9|9048.3|9046.8|9046.8|9045.3|89
1686708000000|2023-06-14 02:00:00|9047.3|9045.8|9048.4|9046.9|9048.4|9046.9|9046.4|9044.9|88
1686708300000|2023-06-14 02:05:00|9048.5|9047|9047.8|9046.3|9049|9047.5|9047.8|9046.3|69
1686708600000|2023-06-14 02:10:00|9047.7|9046.2|9046.8|9045.3|9048.7|9047.2|9046.7|9045.2|65
1686708900000|2023-06-14 02:15:00|9046.9|9045.4|9046.8|9045.3|9047.5|9046|9046.7|9045.2|38
1686709200000|2023-06-14 02:20:00|9046.9|9045.4|9045.7|9044.2|9047.1|9045.6|9045.6|9044.1|33
1686709500000|2023-06-14 02:25:00|9045.9|9044.4|9045.3|9043.8|9045.9|9044.4|9044.8|9043.3|47
1686709800000|2023-06-14 02:30:00|9045.4|9043.9|9044.7|9043.2|9045.4|9043.9|9044.4|9042.9|62
1686710100000|2023-06-14 02:35:00|9044.8|9043.3|9045|9043.5|9046.5|9045|9044.7|9043.2|68
1686710400000|2023-06-14 02:40:00|9044.9|9043.4|9045.4|9043.9|9045.5|9044|9044.3|9042.8|35
1686710700000|2023-06-14 02:45:00|9045.3|9043.8|9046.3|9043.9|9046.6|9045.1|9045|9043.5|73
1686711000000|2023-06-14 02:50:00|9046.4|9044|9045.4|9043.9|9046.4|9044.4|9045.2|9043.3|39
1686711300000|2023-06-14 02:55:00|9045.5|9044|9046|9044.5|9046|9044.5|9044.9|9043.4|74
1686711600000|2023-06-14 03:00:00|9046.1|9044.6|9048.1|9045.7|9048.3|9045.9|9046|9044.5|74
1686711900000|2023-06-14 03:05:00|9048|9045.6|9049|9046.6|9049.3|9046.9|9047.5|9045.6|45
1686712200000|2023-06-14 03:10:00|9049.1|9046.7|9049.3|9046.9|9049.3|9046.9|9047.7|9045.8|65
1686712500000|2023-06-14 03:15:00|9049.2|9046.8|9049.6|9047.2|9049.8|9047.4|9049.1|9046.7|29
1686712800000|2023-06-14 03:20:00|9049.5|9047.1|9049.6|9047.2|9049.7|9047.3|9049.2|9046.8|64
1686713100000|2023-06-14 03:25:00|9049.5|9047.1|9048.8|9046.4|9049.6|9047.2|9048.7|9046.3|62
1686713400000|2023-06-14 03:30:00|9048.7|9046.3|9047.8|9046.3|9048.8|9046.4|9047.8|9045.5|40
1686713700000|2023-06-14 03:35:00|9047.9|9046.4|9048.9|9047.4|9049.5|9048|9047.9|9046.4|47
1686714000000|2023-06-14 03:40:00|9049|9047.5|9048.4|9046.9|9049.1|9047.6|9048.2|9046.7|65
1686714300000|2023-06-14 03:45:00|9048.5|9047|9048.7|9047.2|9049.8|9047.8|9048.5|9047|45
1686714600000|2023-06-14 03:50:00|9048.8|9047.3|9049.6|9048.1|9049.9|9048.4|9048.7|9047.2|35
1686714900000|2023-06-14 03:55:00|9049.7|9048.2|9048.7|9047.2|9049.7|9048.2|9048.6|9047.1|42
1686715200000|2023-06-14 04:00:00|9048.8|9047.3|9052.1|9050.6|9052.1|9050.6|9048.6|9047.1|45
1686715500000|2023-06-14 04:05:00|9051.9|9050.4|9052.1|9050.6|9052.4|9050.9|9051.6|9050.1|39
1686715800000|2023-06-14 04:10:00|9052|9050.5|9052.6|9051.1|9053|9051.5|9051.9|9050.4|32
1686716100000|2023-06-14 04:15:00|9052.5|9051|9052.8|9051.3|9053.7|9052.2|9051.9|9050.4|36
1686716400000|2023-06-14 04:20:00|9052.9|9051.4|9053.1|9051.6|9053.3|9051.8|9052.7|9051.2|44
1686716700000|2023-06-14 04:25:00|9053.2|9051.7|9052.2|9050.7|9053.4|9051.9|9052|9050.5|89
1686717000000|2023-06-14 04:30:00|9052|9050.5|9051.1|9049.6|9052.4|9050.9|9051.1|9049.6|34
1686717300000|2023-06-14 04:35:00|9051.2|9049.7|9050.6|9049.1|9051.3|9049.8|9050.2|9048.7|39
1686717600000|2023-06-14 04:40:00|9050.7|9049.2|9051.1|9048.7|9051.4|9049.2|9050.5|9048.5|30
1686717900000|2023-06-14 04:45:00|9051|9048.6|9049.5|9048|9051|9048.6|9048.9|9047.4|46
1686718200000|2023-06-14 04:50:00|9049.7|9048.2|9050|9048.5|9050.3|9048.8|9049|9047.5|54
1686718500000|2023-06-14 04:55:00|9050.2|9048.7|9050.1|9048.6|9050.7|9049.2|9049.6|9048.1|92
1686718800000|2023-06-14 05:00:00|9050.9|9049.4|9050.6|9049.1|9051.8|9050.3|9050.1|9048.6|55
1686719100000|2023-06-14 05:05:00|9050.7|9049.2|9051.2|9049.7|9051.7|9050.2|9050.4|9048.9|47
1686719400000|2023-06-14 05:10:00|9051.4|9049.9|9050.8|9049.3|9051.5|9050|9050.3|9048.8|42
1686719700000|2023-06-14 05:15:00|9050.7|9049.2|9052.1|9050.6|9052.6|9051.1|9050.7|9049.2|66
1686720000000|2023-06-14 05:20:00|9052|9050.5|9053.2|9051.7|9053.2|9051.7|9052|9050.5|83
1686720300000|2023-06-14 05:25:00|9053|9051.5|9055.8|9054.3|9055.8|9054.3|9052.7|9051.2|116
1686720600000|2023-06-14 05:30:00|9056.2|9054.7|9055.6|9054.1|9057.8|9056.3|9055.6|9054.1|96
1686720900000|2023-06-14 05:35:00|9055.5|9054|9054.7|9053.2|9056.2|9054.7|9054.7|9053.2|76
1686721200000|2023-06-14 05:40:00|9054.8|9053.3|9053.6|9052.1|9055.3|9053.4|9053.6|9052.1|88
1686721500000|2023-06-14 05:45:00|9053.5|9052|9052.7|9051.2|9053.8|9052.3|9052.6|9051.1|122
1686721800000|2023-06-14 05:50:00|9052.8|9051.3|9054.4|9052.9|9054.5|9053|9052.4|9050.9|135
1686722100000|2023-06-14 05:55:00|9054.5|9053|9057.5|9055.1|9059.3|9056.9|9054.2|9052.7|197
1686722400000|2023-06-14 06:00:00|9057.4|9055|9058.6|9057.1|9061.3|9059.8|9056.7|9054.9|233
1686722700000|2023-06-14 06:05:00|9058.9|9057.4|9057.9|9056.4|9060.7|9059.2|9057.4|9055.9|146
1686723000000|2023-06-14 06:10:00|9058|9056.5|9056.2|9054.7|9058.2|9056.7|9053.9|9052.4|176
1686723300000|2023-06-14 06:15:00|9056.4|9054.9|9053.4|9051.9|9057|9055.5|9052.1|9050.6|175
1686723600000|2023-06-14 06:20:00|9053.5|9052|9050.4|9048.9|9053.6|9052.1|9049.3|9047.8|99
1686723900000|2023-06-14 06:25:00|9050.3|9048.8|9050.2|9048.7|9052.6|9051.1|9050.2|9048.7|112
1686724200000|2023-06-14 06:30:00|9050.3|9048.8|9051.7|9050.2|9052.3|9050.8|9047.8|9046.3|135
1686724500000|2023-06-14 06:35:00|9051.6|9050.1|9051.8|9049.4|9053.5|9052|9048.7|9046.5|172
1686724800000|2023-06-14 06:40:00|9051.9|9049.5|9049.7|9048.2|9052.3|9049.9|9047.7|9046.2|145
1686725100000|2023-06-14 06:45:00|9049.6|9048.1|9049.4|9047.9|9051|9049.5|9049.3|9047.8|169
1686725400000|2023-06-14 06:50:00|9049.5|9048|9049.8|9048.3|9051|9049.5|9049.4|9047.9|143
1686725700000|2023-06-14 06:55:00|9049.7|9048.2|9049.7|9048.2|9050.3|9048.8|9048.9|9047.4|162
1686726000000|2023-06-14 07:00:00|9049.8|9048.3|9048.2|9046.7|9049.8|9048.3|9046.5|9045|271
1686726300000|2023-06-14 07:05:00|9048.5|9047|9050|9048.5|9051|9049.5|9048.4|9046.9|208
1686726600000|2023-06-14 07:10:00|9050.2|9048.7|9048|9046.5|9050.5|9049|9047.1|9045.6|275
1686726900000|2023-06-14 07:15:00|9048.1|9046.6|9048.2|9046.7|9051|9049.5|9047.5|9046|258
1686727200000|2023-06-14 07:20:00|9048.1|9046.6|9049|9047.5|9050.9|9049.1|9048.1|9046.6|255
1686727500000|2023-06-14 07:25:00|9048.9|9047.4|9041.4|9039.9|9049.6|9048.1|9041.1|9039.2|256
1686727800000|2023-06-14 07:30:00|9041.3|9039.8|9042.1|9040.6|9043.3|9041.5|9038.5|9037|212
1686728100000|2023-06-14 07:35:00|9042.2|9040.7|9043.6|9042.1|9044.1|9042.6|9038.9|9037.4|232
1686728400000|2023-06-14 07:40:00|9043.1|9041.6|9043.5|9042|9043.9|9042.4|9042.2|9040.7|212
1686728700000|2023-06-14 07:45:00|9043.3|9041.8|9043.1|9041.6|9044.6|9043.1|9042.7|9041.2|152
1686729000000|2023-06-14 07:50:00|9043.4|9041.9|9042.6|9041.1|9045.1|9043.6|9042.2|9040.7|160
1686729300000|2023-06-14 07:55:00|9042.7|9041.2|9044.7|9043.2|9044.9|9043.4|9041.3|9039.8|190
1686729600000|2023-06-14 08:00:00|9044.6|9043.1|9049.6|9048.1|9050.1|9048.4|9044.5|9043|221
1686729900000|2023-06-14 08:05:00|9049.7|9048.2|9048.3|9046.8|9050.9|9049.4|9048.3|9046.8|157
1686730200000|2023-06-14 08:10:00|9048.4|9046.9|9048.5|9047|9049|9047|9045.3|9043.8|144
1686730500000|2023-06-14 08:15:00|9048.4|9046.9|9047.9|9046.4|9048.8|9047.2|9046.9|9045.4|132
1686730800000|2023-06-14 08:20:00|9047.8|9046.3|9046.9|9045.4|9049.9|9048.4|9046.4|9044.9|201
1686731100000|2023-06-14 08:25:00|9046.8|9045.3|9044.6|9043.1|9046.9|9045.4|9044.4|9042.9|207
1686731400000|2023-06-14 08:30:00|9044.5|9043|9045.4|9043.9|9046.6|9045.1|9044.5|9043|171
1686731700000|2023-06-14 08:35:00|9045.6|9044.1|9046.2|9044.7|9046.9|9045.4|9045.1|9043.4|137
1686732000000|2023-06-14 08:40:00|9046.5|9045|9044.5|9043|9047.3|9045.4|9044.2|9042.7|163
1686732300000|2023-06-14 08:45:00|9044.4|9042.9|9044|9042.5|9045.2|9043.7|9043.7|9042.2|124
1686732600000|2023-06-14 08:50:00|9043.9|9042.4|9041.9|9040.4|9044.7|9043.2|9041.9|9040.4|114
1686732900000|2023-06-14 08:55:00|9042|9040.5|9043.2|9041.7|9044.4|9042.9|9041.1|9039.6|135
1686733200000|2023-06-14 09:00:00|9043.1|9041.6|9041.1|9039.6|9043.7|9042.2|9040.9|9039.4|155
1686733500000|2023-06-14 09:05:00|9041|9039.5|9039.4|9037|9041.4|9039.9|9039.4|9037|184
1686733800000|2023-06-14 09:10:00|9039.5|9037.1|9040|9037.6|9040.2|9038.3|9037.3|9034.9|255
1686734100000|2023-06-14 09:15:00|9039.9|9037.5|9040.5|9039|9041.3|9039.8|9038.6|9037.1|219
1686734400000|2023-06-14 09:20:00|9040.6|9039.1|9038|9036.5|9041|9039.5|9038|9036.5|164
1686734700000|2023-06-14 09:25:00|9037.9|9036.4|9033.7|9032.2|9038|9036.5|9033.6|9032.1|204
1686735000000|2023-06-14 09:30:00|9033.8|9032.3|9024.5|9023|9033.9|9032.4|9024|9021.9|271
1686735300000|2023-06-14 09:35:00|9024.7|9023.2|9030.5|9029|9030.8|9029.3|9024.6|9023.1|185
1686735600000|2023-06-14 09:40:00|9030.6|9029.1|9029.1|9026.7|9030.9|9029.4|9027.4|9025.9|148
1686735900000|2023-06-14 09:45:00|9029|9026.6|9028.6|9026.2|9029.6|9027.2|9026.9|9025.2|119
1686736200000|2023-06-14 09:50:00|9028.5|9026.1|9027|9025.5|9029|9027.5|9026.6|9025.1|188
1686736500000|2023-06-14 09:55:00|9027.1|9025.6|9029.2|9027.7|9029.2|9027.7|9026.7|9025.2|168
1686736800000|2023-06-14 10:00:00|9029.1|9027.6|9027.3|9025.8|9031.4|9029.9|9026.8|9025.3|155
1686737100000|2023-06-14 10:05:00|9027.6|9026.1|9028|9026.5|9029.2|9027.7|9027.5|9026|131
1686737400000|2023-06-14 10:10:00|9027.9|9026.4|9027.5|9026|9028|9026.5|9024.6|9023.1|134
1686737700000|2023-06-14 10:15:00|9027.6|9026.1|9027.8|9026.3|9030.2|9028.7|9027.4|9025.8|177
1686738000000|2023-06-14 10:20:00|9028|9026.5|9028.8|9026.4|9029|9027.3|9027.9|9025.6|83
1686738300000|2023-06-14 10:25:00|9028.7|9026.3|9026.8|9025.3|9029.5|9028|9026.3|9024.8|109
1686738600000|2023-06-14 10:30:00|9026.7|9025.2|9027.7|9026.2|9028.3|9026.8|9026.6|9025.1|111
1686738900000|2023-06-14 10:35:00|9027.9|9026.4|9026.9|9025.4|9029.1|9027.6|9025.9|9024.4|187
1686739200000|2023-06-14 10:40:00|9027|9025.5|9026.5|9025|9027.4|9025.9|9025.4|9023.9|130
1686739500000|2023-06-14 10:45:00|9026.6|9025.1|9026.8|9025.3|9027.2|9025.7|9025.7|9024.2|132
1686739800000|2023-06-14 10:50:00|9026.6|9025.1|9029.3|9027.8|9029.3|9027.8|9025.5|9023.3|148
1686740100000|2023-06-14 10:55:00|9029.4|9027.9|9028.4|9026.9|9029.9|9028.1|9026.5|9024.9|166
1686740400000|2023-06-14 11:00:00|9028.6|9027.1|9032|9030.5|9032.5|9031|9028|9026.5|159
1686740700000|2023-06-14 11:05:00|9032.1|9030.6|9030.7|9029.2|9032.8|9031.3|9030|9028.5|140
1686741000000|2023-06-14 11:10:00|9030.8|9029.3|9028.4|9026.9|9030.8|9029.3|9028|9026.5|146
1686741300000|2023-06-14 11:15:00|9028.3|9026.8|9028.5|9027|9029.3|9027.8|9027.7|9026.2|130
1686741600000|2023-06-14 11:20:00|9028.4|9026.9|9025.6|9024.1|9028.4|9026.9|9025|9023.5|119
1686741900000|2023-06-14 11:25:00|9025.5|9024|9027.4|9025.9|9027.5|9026|9025|9023.5|134
1686742200000|2023-06-14 11:30:00|9027.5|9026|9023.8|9022.3|9027.5|9026|9023.5|9022|161
1686742500000|2023-06-14 11:35:00|9023.7|9022.2|9026.8|9025.3|9028.4|9026.9|9023.7|9022.2|189
1686742800000|2023-06-14 11:40:00|9027|9025.5|9025.3|9023.8|9027.3|9025.8|9024.8|9023.3|150
1686743100000|2023-06-14 11:45:00|9025.4|9023.9|9025.6|9024.1|9026|9024.5|9024.1|9022.6|171
1686743400000|2023-06-14 11:50:00|9025.8|9024.3|9026.5|9025|9026.9|9025.4|9023.1|9021.6|185
1686743700000|2023-06-14 11:55:00|9026.6|9025.1|9026.8|9025.3|9028|9026.5|9024.9|9023.4|248
1686744000000|2023-06-14 12:00:00|9026.7|9025.2|9023.9|9022.4|9027.1|9025.6|9021.9|9020.4|222
1686744300000|2023-06-14 12:05:00|9023.8|9022.3|9022.5|9021|9023.8|9022.3|9021.4|9019.9|198
1686744600000|2023-06-14 12:10:00|9022.4|9020.9|9015.3|9013.8|9023.2|9021.7|9015.3|9013.8|238
1686744900000|2023-06-14 12:15:00|9015.5|9014|9013.1|9011.6|9016.1|9014.6|9012.5|9011|260
1686745200000|2023-06-14 12:20:00|9013.3|9011.8|9010.7|9009.2|9015|9013.5|9009.2|9007.7|351
1686745500000|2023-06-14 12:25:00|9010.8|9009.3|9010.5|9006.4|9012.6|9011.1|9008.5|9006.1|297
1686745800000|2023-06-14 12:30:00|9010.1|9006.8|9001.5|9000|9011.7|9009.2|9001.5|8999.7|714
1686746100000|2023-06-14 12:35:00|9002.1|9000.6|9002.4|9000.9|9006.3|9004.3|8998.6|8997.1|441
1686746400000|2023-06-14 12:40:00|9002.3|9000.8|8992.9|8991.4|9002.4|9000.9|8992.6|8991.1|407
1686746700000|2023-06-14 12:45:00|8992.8|8991.3|9001.7|9000.2|9002.1|9000.6|8991.6|8990.1|417
1686747000000|2023-06-14 12:50:00|9001.9|9000.4|8993|8991.5|9001.9|9000.4|8993|8991.5|291
1686747300000|2023-06-14 12:55:00|8993.3|8991.8|8990|8988.5|8993.3|8991.8|8989.1|8987.6|265
1686747600000|2023-06-14 13:00:00|8989.9|8988.4|8993.9|8992.4|8994.1|8992.6|8989|8987.5|337
1686747900000|2023-06-14 13:05:00|8993.6|8992.1|8996.1|8994.6|8998.1|8996.6|8993.6|8992.1|339
1686748200000|2023-06-14 13:10:00|8996.2|8994.7|8994.6|8993.1|8996.6|8995.1|8990.4|8988.9|274
1686748500000|2023-06-14 13:15:00|8994.7|8993.2|8987.7|8986.2|8995|8993.5|8986.5|8985|262
1686748800000|2023-06-14 13:20:00|8987.8|8986.3|8985.1|8983.6|8988.6|8987.1|8985.1|8983.6|197
1686749100000|2023-06-14 13:25:00|8985|8983.5|8989.6|8988.1|8989.6|8988.1|8984|8982.5|217
1686749400000|2023-06-14 13:30:00|8989.8|8988.3|8983.8|8982.3|8990.2|8988.7|8983.8|8982.3|396
1686749700000|2023-06-14 13:35:00|8983.9|8982.4|8979.1|8977.6|8984.1|8982.5|8977.9|8976.4|395
1686750000000|2023-06-14 13:40:00|8979|8977.5|8983.2|8981.7|8983.3|8981.8|8978.2|8976.7|259
1686750300000|2023-06-14 13:45:00|8983.1|8981.6|8979.7|8978.2|8984.5|8983|8979.7|8978.2|235
1686750600000|2023-06-14 13:50:00|8979.8|8978.3|8980.4|8978.9|8983.7|8982.2|8979.8|8978.3|245
1686750900000|2023-06-14 13:55:00|8980.3|8978.8|8979.2|8977.7|8984.5|8983|8979|8977.5|282
1686751200000|2023-06-14 14:00:00|8979.1|8977.6|8978.7|8977.2|8980.9|8979.4|8976.2|8974.3|326
1686751500000|2023-06-14 14:05:00|8978.8|8977.3|8980.5|8979|8980.5|8979|8975.9|8974.4|228
1686751800000|2023-06-14 14:10:00|8980.4|8978.9|8980|8978.5|8983.7|8982.2|8979.2|8977.7|245
1686752100000|2023-06-14 14:15:00|8979.9|8978.4|8977.4|8975.9|8980|8978.5|8976.5|8975|228
1686752400000|2023-06-14 14:20:00|8977.3|8975.8|8972.5|8971|8977.4|8975.9|8972.4|8970.9|230
1686752700000|2023-06-14 14:25:00|8972.4|8970.9|8972.9|8971.4|8973.4|8971.9|8970.5|8969|216
1686753000000|2023-06-14 14:30:00|8973|8971.5|8976.1|8974.6|8976.1|8974.6|8971.1|8969.6|211
1686753300000|2023-06-14 14:35:00|8976|8974.5|8973.9|8972.4|8977.1|8975.6|8973.3|8971.8|201
1686753600000|2023-06-14 14:40:00|8973.8|8972.3|8972.4|8970.9|8973.9|8972.4|8971.1|8969.6|195
1686753900000|2023-06-14 14:45:00|8972.7|8971.2|8976.6|8975.1|8976.8|8975.3|8972.7|8971.2|206
1686754200000|2023-06-14 14:50:00|8976.7|8975.2|8978|8976.5|8978.1|8976.6|8975.5|8974|213
1686754500000|2023-06-14 14:55:00|8978.4|8976.9|8978.8|8977.3|8980.2|8978.7|8978.1|8976.6|266
1686754800000|2023-06-14 15:00:00|8979.1|8977.6|8981|8979.5|8983.7|8982.2|8979.1|8977.6|333
1686755100000|2023-06-14 15:05:00|8980.9|8979.4|8979.2|8977.7|8984|8982.5|8979.1|8977.6|194
1686755400000|2023-06-14 15:10:00|8979.1|8977.6|8980.5|8979|8982|8980.5|8979|8977.5|150
1686755700000|2023-06-14 15:15:00|8980.1|8978.6|8977.2|8975.7|8980.1|8978.6|8976.5|8975|141
1686756000000|2023-06-14 15:20:00|8977.3|8975.8|8977.6|8976.1|8978.2|8976.7|8976.9|8975.4|147
1686756300000|2023-06-14 15:25:00|8977.5|8976|8974.9|8973.4|8977.6|8976.1|8974.9|8973.4|146
1686756600000|2023-06-14 15:30:00|8974.5|8973|8974.2|8972.7|8974.6|8973.1|8971.3|8969.8|183
1686756900000|2023-06-14 15:35:00|8974.1|8972.6|8975.3|8973.8|8976|8974.5|8973.9|8972.4|132
1686757200000|2023-06-14 15:40:00|8975.2|8973.7|8974.6|8973.1|8976|8974.5|8974.1|8972.6|175
1686757500000|2023-06-14 15:45:00|8974.5|8973|8975.8|8974.3|8975.9|8974.4|8974|8972.5|144
1686757800000|2023-06-14 15:50:00|8975.9|8974.4|8974.7|8973.2|8976.1|8974.6|8973.9|8972.4|118
1686758100000|2023-06-14 15:55:00|8974.6|8973.1|8973.8|8972.3|8975.6|8974.1|8973.8|8972.3|85
1686758400000|2023-06-14 16:00:00|8973.7|8972.2|8974.8|8973.3|8975.1|8973.6|8973.3|8971.8|134
1686758700000|2023-06-14 16:05:00|8974.7|8973.2|8974.1|8972.6|8975.4|8973.9|8973.8|8972.3|123
1686759000000|2023-06-14 16:10:00|8974.2|8972.7|8972.6|8971.1|8974.2|8972.7|8972.2|8970.7|91
1686759300000|2023-06-14 16:15:00|8972.5|8971|8971.4|8969.9|8972.8|8971.3|8970.8|8969.3|144
1686759600000|2023-06-14 16:20:00|8971.5|8970|8969.4|8967.9|8971.5|8970|8968.9|8967.4|105
1686759900000|2023-06-14 16:25:00|8969.3|8967.8|8967.2|8965.7|8969.9|8968.4|8966.8|8965.3|120
1686760200000|2023-06-14 16:30:00|8967.3|8965.8|8966.8|8965.3|8970.6|8969.1|8966.3|8964.8|145
1686760500000|2023-06-14 16:35:00|8967.1|8965.6|8970.2|8968.7|8970.5|8969|8966.4|8964.9|93
1686760800000|2023-06-14 16:40:00|8970.1|8968.6|8972.5|8971|8972.7|8971.2|8970.1|8968.6|98
1686761100000|2023-06-14 16:45:00|8972.2|8970.7|8970.3|8968.8|8972.5|8971|8969.8|8968.3|110
1686761400000|2023-06-14 16:50:00|8970.4|8968.9|8970.5|8969|8971.2|8969.7|8969.7|8968.2|112
1686761700000|2023-06-14 16:55:00|8970.6|8969.1|8968.3|8966.8|8970.6|8969.1|8967.3|8965.8|173
1686762000000|2023-06-14 17:00:00|8968.2|8966.7|8973.2|8971.7|8973.3|8971.8|8966.4|8964.9|185
1686762300000|2023-06-14 17:05:00|8973.1|8971.6|8973.2|8971.7|8973.4|8971.9|8972.3|8970.8|83
1686762600000|2023-06-14 17:10:00|8972.8|8971.3|8971.3|8969.8|8973.2|8971.7|8971.3|8969.8|81
1686762900000|2023-06-14 17:15:00|8971.4|8969.9|8972|8970.5|8972.4|8970.9|8971.3|8969.8|86
1686763200000|2023-06-14 17:20:00|8971.9|8970.4|8972.7|8971.2|8973.1|8971.6|8971.8|8970.3|114
1686763500000|2023-06-14 17:25:00|8972.6|8971.1|8977.2|8975.7|8977.4|8975.9|8972.6|8971.1|186
1686763800000|2023-06-14 17:30:00|8977|8975.5|8977.6|8976.1|8979.8|8978.3|8976.7|8975.2|138
1686764100000|2023-06-14 17:35:00|8977.7|8976.2|8976.6|8975.1|8978.5|8977|8976.5|8975|107
1686764400000|2023-06-14 17:40:00|8976.5|8975|8975.1|8973.6|8978.2|8976.7|8974.8|8973.3|152
1686764700000|2023-06-14 17:45:00|8975|8973.5|8980|8978.5|8980.2|8978.7|8974.8|8973.3|203
1686765000000|2023-06-14 17:50:00|8980.1|8978.6|8977.8|8976.3|8980.4|8978.9|8977.7|8975.5|189
1686765300000|2023-06-14 17:55:00|8977.9|8976.4|8983.1|8978.1|8988.5|8983.5|8975.6|8972.9|352
1686765600000|2023-06-14 18:00:00|8982.5|8977.5|9013|9009.8|9018.9|9015.7|8981.4|8976.4|1684
1686765900000|2023-06-14 18:05:00|9012.9|9010.7|9024.8|9022.8|9031|9028.6|9012.9|9010.7|1067
1686766200000|2023-06-14 18:10:00|9024.4|9022.6|9013.6|9011.2|9025.2|9022.8|9013.5|9011.1|1024
1686766500000|2023-06-14 18:15:00|9013.8|9011.4|9019.3|9016.9|9021|9019.2|9009.3|9006.9|730
1686766800000|2023-06-14 18:20:00|9019.2|9016.8|9022.5|9020.1|9024.3|9022.3|9015.8|9013.8|631
1686767100000|2023-06-14 18:25:00|9022.6|9020.2|9022.6|9020.2|9026.5|9024.1|9020.3|9017.9|535
1686767400000|2023-06-14 18:30:00|9022.8|9020.4|9017.4|9015|9024.9|9022.5|9011.6|9009.2|897
1686767700000|2023-06-14 18:35:00|9017.9|9015.5|9007.8|9005.4|9018.4|9016|8999.7|8997.3|1065
1686768000000|2023-06-14 18:40:00|9007.5|9005.1|8996.4|8994|9007.5|9005.1|8993.5|8991.1|970
1686768300000|2023-06-14 18:45:00|8996.2|8993.8|8990.5|8988.1|9001.9|8999.5|8990.4|8988|888
1686768600000|2023-06-14 18:50:00|8990.1|8987.7|8992.2|8989.8|8997|8995.2|8986.8|8985.3|873
1686768900000|2023-06-14 18:55:00|8992.4|8990|8997.2|8994.8|9002.6|9000.2|8992.1|8989.7|878
1686769200000|2023-06-14 19:00:00|8997.4|8995|8995.2|8993.7|8998.2|8996|8991.8|8989.7|748
1686769500000|2023-06-14 19:05:00|8995.6|8994.1|8994|8991.6|8997.7|8995.3|8991.4|8989|495
1686769800000|2023-06-14 19:10:00|8993.9|8991.5|8997.1|8995.6|8997.1|8995.6|8991.4|8989|414
1686770100000|2023-06-14 19:15:00|8997|8995.5|9006.1|9003.7|9007.1|9005|8997|8995.5|703
1686770400000|2023-06-14 19:20:00|9006.2|9003.8|9008.9|9007.4|9009.4|9007.9|9004.7|9002.7|522
1686770700000|2023-06-14 19:25:00|9008.8|9007.3|9018.1|9016.6|9018.9|9017.4|9007.7|9006.2|394
1686771000000|2023-06-14 19:30:00|9018|9016.5|9010.5|9009|9020.1|9018.6|9009.9|9008.2|536
1686771300000|2023-06-14 19:35:00|9010.4|9008.9|9013.6|9012.1|9015.2|9012.8|9009.2|9007.7|404
1686771600000|2023-06-14 19:40:00|9014.1|9012.6|9014.3|9011.9|9015.7|9013.8|9012.4|9010.9|349
1686771900000|2023-06-14 19:45:00|9014.5|9012.1|9013.7|9012.2|9017.1|9015.2|9013.5|9011.8|305
1686772200000|2023-06-14 19:50:00|9013.8|9012.3|9013.9|9012.4|9017.1|9015.6|9013.2|9011.7|352
1686772500000|2023-06-14 19:55:00|9013.7|9012.2|9016.3|9014.8|9017|9015.5|9012.7|9011.2|355
1686772800000|2023-06-14 20:00:00|9016.4|9014.9|9017.5|9016|9019.1|9017.1|9016.4|9014.9|267
1686773100000|2023-06-14 20:05:00|9017.6|9016.1|9012.6|9011.1|9017.9|9016.1|9012.6|9011|211
1686773400000|2023-06-14 20:10:00|9013|9010.6|9012.2|9009.8|9013|9010.8|9011.2|9009.4|310
1686773700000|2023-06-14 20:15:00|9012.1|9009.7|9011.4|9009|9012.7|9010.3|9011.3|9008.9|237
1686774000000|2023-06-14 20:20:00|9011.5|9009.1|9010.9|9008.5|9011.5|9009.1|9009.2|9006.9|129
1686774300000|2023-06-14 20:25:00|9011|9008.6|9011.5|9009.1|9012.5|9010.1|9011|9008.6|173
1686774600000|2023-06-14 20:30:00|9011.6|9009.2|9010.2|9007.8|9012.2|9009.8|9008.8|9006.4|71
1686774900000|2023-06-14 20:35:00|9010.5|9008.1|9012.6|9010.2|9013.1|9010.7|9010.3|9008.1|112
1686775200000|2023-06-14 20:40:00|9012.5|9010.1|9013.9|9011.5|9014.2|9011.8|9012.3|9009.9|71
1686775500000|2023-06-14 20:45:00|9014.1|9011.7|9012.1|9009.7|9014.8|9012.4|9011.9|9009.5|123
1686775800000|2023-06-14 20:50:00|9012.2|9009.8|9013.9|9011.5|9014.5|9012.1|9012|9009.6|118
1686776100000|2023-06-14 20:55:00|9014.6|9010.7|9013.5|9007|9015|9011.1|9013.5|9007|254
1686776400000|2023-06-14 21:00:00|9014|9007.5|9013|9006.5|9020.2|9013.7|9009|9002.5|27
1686776700000|2023-06-14 21:05:00|9013.1|9006.6|9012.9|9006.4|9013.3|9006.8|9012.7|9006.2|16
1686777000000|2023-06-14 21:10:00|9012.8|9006.3|9013.1|9006.6|9013.4|9006.9|9012.7|9006.2|17
1686777300000|2023-06-14 21:15:00|9013.3|9006.8|9013.5|9007|9013.5|9007|9013.3|9006.8|5
1686777600000|2023-06-14 21:20:00|9013.6|9007.1|9013.2|9006.7|9013.7|9007.2|9013.1|9006.6|30
1686777900000|2023-06-14 21:25:00|9013.3|9006.8|9013.4|9006.9|9013.7|9007.2|9013.2|9006.7|25
1686778200000|2023-06-14 21:30:00|9013.3|9006.8|9013.1|9006.6|9013.4|9006.9|9013.1|9006.6|32
1686778500000|2023-06-14 21:35:00|9013|9006.5|9013.2|9006.7|9013.3|9006.8|9013|9006.5|134
1686778800000|2023-06-14 21:40:00|9013.1|9006.6|9013.1|9006.6|9013.4|9006.9|9012.9|9006.4|136
1686779100000|2023-06-14 21:45:00|9013|9006.5|9009.7|9003.2|9013.2|9006.7|9009.2|9002.7|144
1686779400000|2023-06-14 21:50:00|9009.6|9003.1|9012|9005.5|9013|9006.5|9009.3|9002.8|222
1686779700000|2023-06-14 21:55:00|9012.1|9005.6|9010.6|9004.1|9013.4|9006.9|9008.2|9001.7|118
1686780000000|2023-06-14 22:00:00|9010.4|9003.9|9009.9|9005.8|9012.7|9007.6|9009.9|9003.8|162
1686780300000|2023-06-14 22:05:00|9009.1|9006.6|9009.1|9006.3|9009.6|9006.7|9008.8|9006.1|53
1686780600000|2023-06-14 22:10:00|9009|9006.5|9009.9|9007.5|9010.2|9007.7|9009|9006.4|73
1686780900000|2023-06-14 22:15:00|9010|9007.6|9009.2|9006.8|9010.1|9007.7|9008.9|9006.5|33
1686781200000|2023-06-14 22:20:00|9008.6|9006.2|9008|9005.6|9008.8|9006.4|9007.8|9005.4|23
1686781500000|2023-06-14 22:25:00|9007.9|9005.5|9007.9|9005.5|9008.2|9005.8|9007.8|9005.4|28
1686781800000|2023-06-14 22:30:00|9007.8|9005.4|9007.1|9004.7|9008.7|9006.3|9007|9004.6|58
1686782100000|2023-06-14 22:35:00|9007.2|9004.8|9005.9|9003.5|9007.7|9005.3|9005.8|9003.4|56
1686782400000|2023-06-14 22:40:00|9006.3|9003.9|9006.8|9004.4|9006.9|9004.7|9006.1|9003.9|28
1686782700000|2023-06-14 22:45:00|9007.1|9004.7|9008.8|9006.4|9008.8|9006.4|9006.6|9004.2|47
1686783000000|2023-06-14 22:50:00|9008.9|9006.5|9008.1|9005.7|9009|9006.6|9008.1|9005.7|39
1686783300000|2023-06-14 22:55:00|9008.2|9005.8|9008.7|9006.3|9008.8|9006.4|9008.1|9005.7|16
1686783600000|2023-06-14 23:00:00|9008.8|9006.4|9009.6|9007.2|9010|9007.6|9008.8|9006.4|51
1686783900000|2023-06-14 23:05:00|9009.5|9007.1|9008.2|9005.8|9009.5|9007.1|9007.6|9005.3|54
1686784200000|2023-06-14 23:10:00|9008.1|9005.7|9008.9|9006.5|9009.3|9006.9|9007.5|9005.1|43
1686784500000|2023-06-14 23:15:00|9008.8|9006.4|9008.6|9006.2|9009.6|9007.2|9008.5|9006.1|48
1686784800000|2023-06-14 23:20:00|9008.5|9006.1|9007.7|9005.3|9008.7|9006.3|9007.5|9005.1|71
1686785100000|2023-06-14 23:25:00|9007.8|9005.4|9006.1|9003.7|9007.8|9005.4|9005.8|9003.7|53
1686785400000|2023-06-14 23:30:00|9006.2|9003.8|9006.4|9004|9006.6|9004.2|9005.3|9002.9|54
1686785700000|2023-06-14 23:35:00|9006.3|9003.9|9006.4|9004|9006.5|9004.1|9006.1|9003.7|39
1686786000000|2023-06-14 23:40:00|9006.5|9004.1|9006.5|9004.1|9006.8|9004.4|9006.2|9003.8|41
1686786300000|2023-06-14 23:45:00|9006.6|9004.2|9005.3|9002.9|9006.7|9004.3|9005.2|9002.8|57
1686786600000|2023-06-14 23:50:00|9005.2|9002.8|9004.4|9002|9005.2|9003.2|9004.3|9002|58
1686786900000|2023-06-14 23:55:00|9004.5|9002.1|9003.7|9001.3|9004.6|9002.2|9003.7|9001.3|58
1686787200000|2023-06-15 00:00:00|9003.5|9001.1|9003|9001.5|9003.9|9001.5|9001.3|8999.3|80
1686787500000|2023-06-15 00:05:00|9002.9|9001.4|9004.3|9002.8|9004.4|9002.8|9002.6|9001.1|21
1686787800000|2023-06-15 00:10:00|9004.2|9002.7|9005|9003.5|9005.6|9003.6|9003.7|9001.3|51
1686788100000|2023-06-15 00:15:00|9005.1|9003.6|9005.4|9003.9|9005.5|9004|9005.1|9003.6|43
1686788400000|2023-06-15 00:20:00|9005.5|9004|9007|9005.5|9007.2|9005.7|9005.5|9004|44
1686788700000|2023-06-15 00:25:00|9006.9|9005.4|9006.1|9004.6|9007.1|9005.6|9005.7|9004.2|31
1686789000000|2023-06-15 00:30:00|9006.2|9004.7|9005.7|9004.2|9006.6|9004.7|9005.7|9003.7|23
1686789300000|2023-06-15 00:35:00|9005.8|9004.3|9007.8|9006.3|9007.8|9006.3|9005.6|9004.1|73
1686789600000|2023-06-15 00:40:00|9008.2|9005.8|9007.2|9005.7|9008.3|9005.9|9006.4|9004.7|112
1686789900000|2023-06-15 00:45:00|9007.1|9005.6|9006.7|9004.3|9007.5|9005.6|9006.4|9004|55
1686790200000|2023-06-15 00:50:00|9006.1|9004.6|9008.5|9007|9008.7|9007|9005.5|9004|138
1686790500000|2023-06-15 00:55:00|9008.3|9006.8|9008.3|9006.8|9009.3|9007.8|9008|9006.2|84
1686790800000|2023-06-15 01:00:00|9008.4|9006.9|9011.3|9009.8|9012.1|9010.1|9008.4|9006.7|126
1686791100000|2023-06-15 01:05:00|9011.4|9009.9|9013.8|9011.4|9016|9013.6|9011.1|9009.6|132
1686791400000|2023-06-15 01:10:00|9013.7|9011.3|9021.4|9019|9022.4|9020.9|9013.7|9011.3|235
1686791700000|2023-06-15 01:15:00|9020.6|9019.1|9020.4|9018.9|9022.4|9020.8|9019.2|9017.3|167
1686792000000|2023-06-15 01:20:00|9020.2|9018.7|9022.3|9019.9|9023.2|9020.8|9018.9|9016.5|161
1686792300000|2023-06-15 01:25:00|9022.4|9020|9022.7|9020.3|9023.9|9021.5|9022.2|9019.8|107
1686792600000|2023-06-15 01:30:00|9022.8|9020.4|9026.4|9024|9026.6|9024.2|9020.7|9018.3|240
1686792900000|2023-06-15 01:35:00|9026.3|9023.9|9023.7|9021.3|9026.4|9024.2|9023.2|9020.8|162
1686793200000|2023-06-15 01:40:00|9023.6|9021.2|9025.9|9023.5|9025.9|9023.5|9023.4|9021|123
1686793500000|2023-06-15 01:45:00|9026|9023.6|9026.9|9024.5|9027.3|9024.9|9024.6|9022.2|133
1686793800000|2023-06-15 01:50:00|9026.8|9024.4|9028|9025.6|9028|9025.6|9025|9022.7|91
1686794100000|2023-06-15 01:55:00|9027.9|9025.5|9032.1|9029.7|9032.8|9030.4|9027.7|9025.5|142
1686794400000|2023-06-15 02:00:00|9032|9029.6|9028.6|9026.2|9033.4|9031|9028.1|9025.7|210
1686794700000|2023-06-15 02:05:00|9028.8|9026.4|9030.5|9028.1|9030.9|9028.5|9027.4|9025|178
1686795000000|2023-06-15 02:10:00|9030.3|9027.9|9034|9031.6|9035.4|9033.6|9030.3|9027.9|172
1686795300000|2023-06-15 02:15:00|9034.1|9031.7|9031.5|9030|9034.1|9031.7|9029.9|9027.5|168
1686795600000|2023-06-15 02:20:00|9031.2|9029.7|9033.8|9032.3|9035|9032.8|9031|9029.1|126
1686795900000|2023-06-15 02:25:00|9033.4|9031.9|9033.9|9031.5|9035|9032.6|9032.5|9030.5|163
1686796200000|2023-06-15 02:30:00|9034.3|9031.9|9035.3|9032.9|9035.8|9033.9|9033.4|9031|148
1686796500000|2023-06-15 02:35:00|9034.6|9033.1|9033.3|9031.8|9035.5|9033.6|9032.8|9030.9|142
1686796800000|2023-06-15 02:40:00|9033.4|9031.9|9034.3|9031.9|9035.9|9034.1|9033.4|9031.7|115
1686797100000|2023-06-15 02:45:00|9034.2|9031.8|9033.7|9032.2|9034.3|9032.6|9032.3|9030.5|105
1686797400000|2023-06-15 02:50:00|9033.6|9032.1|9033.7|9032.2|9034|9032.5|9032.9|9031.4|58
1686797700000|2023-06-15 02:55:00|9034.1|9032.6|9033.1|9030.7|9034.1|9032.6|9031.8|9030|96
1686798000000|2023-06-15 03:00:00|9033|9030.6|9033.5|9031.1|9034.4|9032|9032.7|9030.6|67
1686798300000|2023-06-15 03:05:00|9033.6|9031.2|9031.4|9029|9034|9031.6|9031.2|9028.8|88
1686798600000|2023-06-15 03:10:00|9031.5|9029.1|9030.9|9029.4|9031.8|9030.1|9030.1|9028.2|83
1686798900000|2023-06-15 03:15:00|9031|9029.5|9032.9|9031.4|9033|9031.5|9031|9029.5|57
1686799200000|2023-06-15 03:20:00|9032.8|9031.3|9032.6|9031.1|9033.2|9031.7|9032.5|9031|37
1686799500000|2023-06-15 03:25:00|9032.5|9031|9033.1|9031.6|9033.1|9031.6|9032.2|9030.7|27
1686799800000|2023-06-15 03:30:00|9033.2|9031.7|9031.5|9030|9033.2|9031.7|9031.3|9029.8|55
1686800100000|2023-06-15 03:35:00|9031.6|9030.1|9032.5|9031|9032.5|9031|9031.5|9030|33
1686800400000|2023-06-15 03:40:00|9032.4|9030.9|9033.9|9031.5|9034.8|9032.8|9032|9030.1|89
1686800700000|2023-06-15 03:45:00|9034|9031.6|9036.1|9034.6|9036.4|9034.8|9033.9|9031.5|100
1686801000000|2023-06-15 03:50:00|9036|9034.5|9035.4|9033|9036.6|9034.7|9034.9|9032.5|49
1686801300000|2023-06-15 03:55:00|9035.5|9033.1|9035|9032.6|9036.6|9034.2|9034.9|9032.5|67
1686801600000|2023-06-15 04:00:00|9034.9|9032.5|9035.4|9033.9|9037|9035.5|9034.9|9032.5|103
1686801900000|2023-06-15 04:05:00|9035.5|9034|9038.9|9037.4|9040.2|9038.7|9035.1|9033.6|94
1686802200000|2023-06-15 04:10:00|9038.6|9037.1|9038.6|9037.1|9039.6|9038.1|9038.2|9036.7|33
1686802500000|2023-06-15 04:15:00|9038.5|9037|9035.5|9034|9038.5|9037|9035.2|9033.7|70
1686802800000|2023-06-15 04:20:00|9035.6|9034.1|9035.6|9034.1|9036|9034.5|9034.6|9033.1|48
1686803100000|2023-06-15 04:25:00|9035.7|9034.2|9037|9035.5|9037|9035.5|9035.7|9034.2|49
1686803400000|2023-06-15 04:30:00|9036.9|9035.4|9036.2|9033.8|9037.2|9035.4|9035.2|9033.4|65
1686803700000|2023-06-15 04:35:00|9036.1|9033.7|9035.5|9034|9036.1|9034.3|9035.3|9032.9|46
1686804000000|2023-06-15 04:40:00|9035.6|9034.1|9036.6|9035.1|9036.7|9035.1|9035.6|9033.7|76
1686804300000|2023-06-15 04:45:00|9036.5|9035|9038.5|9036.1|9038.5|9036.5|9035.9|9034.4|76
1686804600000|2023-06-15 04:50:00|9038.6|9036.2|9040|9038.5|9040|9038.5|9038.6|9036.2|69
1686804900000|2023-06-15 04:55:00|9040.1|9038.6|9040.1|9038.6|9040.2|9038.7|9039|9037.5|45
1686805200000|2023-06-15 05:00:00|9040.5|9039|9043.7|9042.2|9044.2|9042.7|9040.5|9039|107
1686805500000|2023-06-15 05:05:00|9043.8|9042.3|9046.1|9044.6|9046.2|9044.7|9043.2|9041.7|107
1686805800000|2023-06-15 05:10:00|9046|9044.5|9045.7|9043.3|9047|9044.6|9043.9|9041.9|118
1686806100000|2023-06-15 05:15:00|9045.8|9043.4|9043|9041.5|9045.8|9043.4|9043|9041.5|96
1686806400000|2023-06-15 05:20:00|9042.9|9041.4|9043.1|9041.6|9043.7|9042.2|9042.2|9040.6|92
1686806700000|2023-06-15 05:25:00|9043.2|9041.7|9037.8|9035.4|9044.4|9042|9037.3|9035.3|157
1686807000000|2023-06-15 05:30:00|9037.4|9035|9034.2|9031.8|9037.4|9035|9034.1|9031.7|174
1686807300000|2023-06-15 05:35:00|9034.1|9031.7|9035.8|9033.4|9036.6|9034.2|9032.4|9030|168
1686807600000|2023-06-15 05:40:00|9035.9|9033.5|9035.4|9033|9037.5|9035.6|9035|9032.6|156
1686807900000|2023-06-15 05:45:00|9035.5|9033.1|9034.7|9032.3|9035.8|9033.4|9033.1|9031|172
1686808200000|2023-06-15 05:50:00|9034.8|9032.4|9033.2|9030.8|9035.1|9032.7|9030.4|9028|176
1686808500000|2023-06-15 05:55:00|9033.3|9030.9|9034.4|9032|9034.4|9032|9030.9|9028.5|161
1686808800000|2023-06-15 06:00:00|9034.3|9031.9|9035.8|9033.4|9037.9|9036.4|9033|9030.6|318
1686809100000|2023-06-15 06:05:00|9035.9|9033.5|9039.5|9037.1|9041.2|9039|9035|9033.3|286
1686809400000|2023-06-15 06:10:00|9039.6|9037.2|9038.6|9036.2|9041.1|9038.9|9037.5|9035.5|188
1686809700000|2023-06-15 06:15:00|9038.7|9036.3|9040.4|9038.9|9041|9039|9036.8|9034.5|245
1686810000000|2023-06-15 06:20:00|9040.5|9039|9042.5|9041|9044.6|9043.1|9040.5|9039|222
1686810300000|2023-06-15 06:25:00|9042.6|9041.1|9045.7|9043.3|9045.8|9043.9|9039.8|9038.3|188
1686810600000|2023-06-15 06:30:00|9045.8|9043.4|9046.1|9044.6|9046.8|9044.9|9043.9|9042.4|134
1686810900000|2023-06-15 06:35:00|9046|9044.5|9048.7|9047.2|9049.5|9048|9045.6|9044.1|153
1686811200000|2023-06-15 06:40:00|9049.1|9046.7|9047.8|9045.4|9049.1|9046.7|9044.6|9042.9|169
1686811500000|2023-06-15 06:45:00|9047.7|9045.3|9048.8|9046.4|9049.6|9047.5|9046.5|9044.1|137
1686811800000|2023-06-15 06:50:00|9048.7|9046.3|9047.2|9045.7|9050.5|9049|9047.2|9045.7|173
1686812100000|2023-06-15 06:55:00|9047.1|9045.6|9046.8|9045.3|9050|9048.5|9044.9|9043.4|232
1686812400000|2023-06-15 07:00:00|9046.1|9044.6|9050.6|9049.1|9050.7|9049.2|9044.5|9043|245
1686812700000|2023-06-15 07:05:00|9050.4|9048.9|9054.2|9052.7|9054.3|9052.8|9049|9046.6|256
1686813000000|2023-06-15 07:10:00|9054.3|9052.8|9053.9|9052.4|9057|9055.5|9051.9|9050.4|253
1686813300000|2023-06-15 07:15:00|9053.8|9052.3|9048.7|9047.2|9054|9052.5|9048.7|9047.2|271
1686813600000|2023-06-15 07:20:00|9048.6|9047.1|9044.9|9043.4|9048.8|9047.3|9044.8|9043.3|206
1686813900000|2023-06-15 07:25:00|9045|9043.5|9044.6|9043.1|9045.4|9043.9|9042.5|9040.9|205
1686814200000|2023-06-15 07:30:00|9044.9|9043.4|9045.3|9042.9|9046.3|9044.8|9040.6|9038.2|288
1686814500000|2023-06-15 07:35:00|9044.5|9043|9044|9042.5|9044.9|9043.2|9042.6|9041.1|193
1686814800000|2023-06-15 07:40:00|9043.9|9042.4|9044|9042.5|9044.4|9042.9|9040.2|9038.7|222
1686815100000|2023-06-15 07:45:00|9043.9|9042.4|9041.1|9039.6|9044.3|9042.8|9040.4|9038.6|166
1686815400000|2023-06-15 07:50:00|9041.2|9039.7|9041.9|9040.4|9044.1|9042.6|9040.5|9039|225
1686815700000|2023-06-15 07:55:00|9041.7|9040.2|9037.8|9036.3|9041.7|9040.2|9036.4|9034.9|243
1686816000000|2023-06-15 08:00:00|9038.2|9036.7|9040.9|9039.4|9041.2|9039.7|9037.1|9035.6|181
1686816300000|2023-06-15 08:05:00|9040.8|9039.3|9039.8|9038.3|9041|9039.5|9037|9035.5|167
1686816600000|2023-06-15 08:10:00|9039.7|9038.2|9038.3|9036.8|9041|9039.5|9037.5|9035.4|165
1686816900000|2023-06-15 08:15:00|9038.2|9036.7|9037.4|9035.9|9039.6|9038.1|9037.1|9035.6|159
1686817200000|2023-06-15 08:20:00|9037.5|9036|9038.2|9036.7|9041|9039.5|9037|9035.5|250
1686817500000|2023-06-15 08:25:00|9038.1|9036.6|9040.2|9037.8|9040.7|9038.8|9034.4|9032.9|214
1686817800000|2023-06-15 08:30:00|9040.3|9037.9|9040.3|9038.8|9040.5|9039|9037|9035.5|201
1686818100000|2023-06-15 08:35:00|9040.2|9038.7|9034.8|9032.4|9040.8|9039.3|9034.8|9032.4|219
1686818400000|2023-06-15 08:40:00|9034.9|9032.5|9032.6|9031.1|9037.5|9036|9031.2|9029.3|201
1686818700000|2023-06-15 08:45:00|9032.5|9031|9026.9|9024.5|9032.8|9031.1|9026.5|9024.1|256
1686819000000|2023-06-15 08:50:00|9026.8|9024.4|9032.4|9030.9|9032.5|9031|9026.8|9024.4|159
1686819300000|2023-06-15 08:55:00|9032.3|9030.8|9032.8|9031.3|9033.8|9032.3|9030.4|9028.5|154
1686819600000|2023-06-15 09:00:00|9032.7|9031.2|9030.5|9028.1|9033|9031.5|9028.3|9026.8|199
1686819900000|2023-06-15 09:05:00|9029.8|9028.3|9027.6|9026.1|9030.9|9028.9|9026.9|9025.3|166
1686820200000|2023-06-15 09:10:00|9027.5|9026|9021.1|9019.6|9028.6|9027.1|9019.2|9017.7|248
1686820500000|2023-06-15 09:15:00|9021|9019.5|9019.7|9018.2|9024|9022.5|9018.3|9016.1|307
1686820800000|2023-06-15 09:20:00|9019.4|9017.9|9018.4|9016.9|9021.5|9020|9017.6|9015.9|241
1686821100000|2023-06-15 09:25:00|9018.5|9017|9017.6|9016.1|9019.6|9018.1|9016.5|9015|188
1686821400000|2023-06-15 09:30:00|9017.7|9016.2|9018.5|9017|9019.3|9017.4|9016|9014|268
1686821700000|2023-06-15 09:35:00|9018.7|9017.2|9017.2|9015.7|9018.9|9017.4|9016.4|9014.3|160
1686822000000|2023-06-15 09:40:00|9017.3|9015.8|9016.1|9014.6|9019.8|9018.3|9016.1|9014.6|177
1686822300000|2023-06-15 09:45:00|9016|9014.5|9018.2|9016.7|9020.3|9018.8|9016|9014.5|158
1686822600000|2023-06-15 09:50:00|9018.3|9016.8|9016.1|9014.6|9019.9|9018.4|9015.9|9014.4|159
1686822900000|2023-06-15 09:55:00|9016.2|9014.7|9009.8|9008.3|9016.5|9015|9009.7|9008.2|180
1686823200000|2023-06-15 10:00:00|9009.6|9008.1|9009.8|9008.3|9010.5|9009|9007.2|9005.7|196
1686823500000|2023-06-15 10:05:00|9009.9|9008.4|9011.9|9010.4|9012.3|9010.8|9008.6|9007.1|131
1686823800000|2023-06-15 10:10:00|9012.4|9010.9|9013.1|9011.6|9014.4|9012.7|9011.4|9009.9|192
1686824100000|2023-06-15 10:15:00|9013|9011.5|9010.7|9009.2|9015.3|9013.8|9009.3|9007.8|239
1686824400000|2023-06-15 10:20:00|9010.8|9009.3|9012.6|9010.2|9015.1|9013.6|9010.8|9009|188
1686824700000|2023-06-15 10:25:00|9012.5|9010.1|9010|9008.5|9013.5|9012|9008.1|9006.6|221
1686825000000|2023-06-15 10:30:00|9009.8|9008.3|9005.1|9003.6|9009.8|9008.3|9005.1|9003.6|225
1686825300000|2023-06-15 10:35:00|9005.2|9003.7|9005.2|9003.7|9007.4|9005.9|9003.7|9002.2|144
1686825600000|2023-06-15 10:40:00|9005.3|9003.8|9007.8|9005.4|9007.8|9005.8|9005.3|9003.2|167
1686825900000|2023-06-15 10:45:00|9007.5|9005.1|9004.2|9002.7|9007.5|9005.2|9002.1|9000.4|177
1686826200000|2023-06-15 10:50:00|9004.5|9003|9006.5|9005|9007.1|9005.6|9004.5|9002.7|78
1686826500000|2023-06-15 10:55:00|9006.6|9005.1|9007.4|9005.9|9007.6|9006.1|9004.4|9002.9|132
1686826800000|2023-06-15 11:00:00|9007|9005.5|9008.8|9007.3|9009.6|9007.7|9006.7|9005.2|172
1686827100000|2023-06-15 11:05:00|9008.9|9007.4|9011.7|9010.2|9012.5|9011|9008.6|9007.1|131
1686827400000|2023-06-15 11:10:00|9011.6|9010.1|9015.3|9013.8|9015.5|9014|9011.3|9009.8|144
1686827700000|2023-06-15 11:15:00|9015.1|9013.6|9014.1|9012.6|9017|9015.5|9014|9012.5|187
1686828000000|2023-06-15 11:20:00|9014.2|9012.7|9015.7|9014.2|9016.7|9015.2|9013.6|9012.1|128
1686828300000|2023-06-15 11:25:00|9015.8|9014.3|9016.3|9014.8|9018|9016.5|9015|9013.5|172
1686828600000|2023-06-15 11:30:00|9016.2|9014.7|9025.8|9024.3|9026.6|9025.1|9016.2|9014.7|246
1686828900000|2023-06-15 11:35:00|9025.7|9024.2|9024.4|9022.9|9025.7|9024.2|9020.7|9019.2|194
1686829200000|2023-06-15 11:40:00|9024.3|9022.8|9017.7|9016.2|9024.3|9022.8|9016.9|9015.3|202
1686829500000|2023-06-15 11:45:00|9017.8|9016.3|9016.5|9015|9017.8|9016.3|9013.5|9012|179
1686829800000|2023-06-15 11:50:00|9016.3|9014.8|9020.9|9018.5|9022.6|9021.1|9015.8|9014.3|260
1686830100000|2023-06-15 11:55:00|9020.8|9018.4|9023.3|9021.8|9023.5|9021.9|9019.6|9018.1|285
1686830400000|2023-06-15 12:00:00|9023.4|9021.9|9023.3|9021.8|9023.5|9022|9019.6|9018.1|300
1686830700000|2023-06-15 12:05:00|9023.2|9021.7|9023.1|9021.6|9023.8|9022.3|9020.7|9019.2|214
1686831000000|2023-06-15 12:10:00|9023.3|9021.8|9017.4|9012.4|9024|9022.5|9017|9012.4|369
1686831300000|2023-06-15 12:15:00|9017|9012|9008.8|9006.4|9017.1|9013.4|9004.6|9001.6|791
1686831600000|2023-06-15 12:20:00|9009|9006.6|9009.2|9007.7|9015|9013.2|9009|9006.6|408
1686831900000|2023-06-15 12:25:00|9009.3|9007.8|9011.8|9006.8|9013.3|9011.5|9009.3|9006.8|366
1686832200000|2023-06-15 12:30:00|9011.9|9006.9|8996|8993.6|9015.5|9010.5|8992.5|8990.1|873
1686832500000|2023-06-15 12:35:00|8996.1|8993.7|8999.4|8997.9|9000.8|8999.3|8992|8990.5|687
1686832800000|2023-06-15 12:40:00|8999.3|8997.8|8988.7|8987.2|9000.2|8998.3|8986.9|8985.4|599
1686833100000|2023-06-15 12:45:00|8988.9|8987.4|8995.1|8993.6|8995.1|8993.6|8987.4|8985.9|515
1686833400000|2023-06-15 12:50:00|8995.3|8992.9|9002.5|9001|9004.2|9002|8993|8991.1|653
1686833700000|2023-06-15 12:55:00|9002.4|9000.9|8996.3|8994.8|9006.8|9004.4|8995.6|8994.1|515
1686834000000|2023-06-15 13:00:00|8997.1|8995.6|8995|8992.6|8998.1|8995.9|8986.9|8984.5|693
1686834300000|2023-06-15 13:05:00|8995.1|8992.7|8987.3|8985.8|8995.1|8992.7|8985.2|8983.3|590
1686834600000|2023-06-15 13:10:00|8987.6|8986.1|8989.3|8986.9|8991.8|8989.4|8982.5|8981|382
1686834900000|2023-06-15 13:15:00|8989.5|8987.1|8974.9|8972.5|8989.5|8987.1|8974.3|8972.5|527
1686835200000|2023-06-15 13:20:00|8975|8972.6|8986.2|8984.7|8988.6|8986.3|8973.1|8971.6|532
1686835500000|2023-06-15 13:25:00|8986|8984.5|8977.5|8975.1|8986|8984.5|8972.1|8970.1|453
1686835800000|2023-06-15 13:30:00|8977.1|8974.7|8975.4|8973.9|8981.4|8979.7|8975.1|8973.6|440
1686836100000|2023-06-15 13:35:00|8975.5|8974|8976.9|8975.4|8981.6|8980.1|8973.9|8972.4|468
1686836400000|2023-06-15 13:40:00|8977.3|8975.8|8965.5|8964|8977.3|8975.8|8963.7|8962.2|444
1686836700000|2023-06-15 13:45:00|8965.4|8963.9|8964.8|8963.3|8968.6|8967.1|8963.3|8961.8|407
1686837000000|2023-06-15 13:50:00|8965|8963.5|8959.9|8958.4|8967.8|8966.3|8959.4|8957.9|447
1686837300000|2023-06-15 13:55:00|8959.8|8958.3|8960.9|8958.5|8963.4|8961.9|8958.8|8957.3|319
1686837600000|2023-06-15 14:00:00|8960.4|8958.9|8956.6|8955.1|8962.9|8960.9|8956|8954.5|475
1686837900000|2023-06-15 14:05:00|8956.7|8955.2|8962.1|8960.6|8964.4|8962.9|8954.6|8953.1|563
1686838200000|2023-06-15 14:10:00|8962|8960.5|8964|8962.5|8965.2|8963.7|8959.5|8958|394
1686838500000|2023-06-15 14:15:00|8964.3|8962.8|8952.9|8951.4|8964.3|8962.8|8952.3|8950.8|341
1686838800000|2023-06-15 14:20:00|8952.8|8951.3|8949.1|8947.6|8953.9|8952.4|8948.2|8946.4|270
1686839100000|2023-06-15 14:25:00|8949.2|8947.7|8946.6|8945.1|8951|8948.7|8945.3|8943.4|311
1686839400000|2023-06-15 14:30:00|8946.7|8945.2|8946.7|8945.2|8950.6|8949.1|8945.9|8944.4|384
1686839700000|2023-06-15 14:35:00|8946.8|8945.3|8946.4|8944.9|8948.6|8947.1|8942.7|8941.2|340
1686840000000|2023-06-15 14:40:00|8946.3|8944.8|8942.7|8941.2|8947.5|8946|8941.7|8940.2|378
1686840300000|2023-06-15 14:45:00|8942.6|8941.1|8937.3|8935.8|8943.5|8942|8936.1|8934.5|354
1686840600000|2023-06-15 14:50:00|8937.4|8935.9|8938.2|8936.7|8942.8|8941.3|8937.4|8935.9|278
1686840900000|2023-06-15 14:55:00|8938.3|8936.8|8944.1|8942.6|8946.1|8944.6|8937.8|8936.3|458
1686841200000|2023-06-15 15:00:00|8944.2|8942.7|8934.4|8932.9|8946.1|8944.6|8932.9|8931.4|361
1686841500000|2023-06-15 15:05:00|8934.5|8933|8938.1|8936.6|8939.2|8937.7|8933.2|8931.7|264
1686841800000|2023-06-15 15:10:00|8938|8936.5|8940|8938.5|8944|8942.5|8936.2|8934.7|218
1686842100000|2023-06-15 15:15:00|8940.1|8938.6|8944.8|8943.3|8945.2|8943.7|8937.8|8935.9|296
1686842400000|2023-06-15 15:20:00|8944.4|8942.9|8941.8|8940.3|8945.8|8944.3|8941|8939.5|241
1686842700000|2023-06-15 15:25:00|8942|8940.5|8935.8|8934.3|8942|8940.5|8935.7|8934.2|201
1686843000000|2023-06-15 15:30:00|8936.4|8934.9|8932.2|8930.7|8936.9|8935.4|8931.7|8930.2|264
1686843300000|2023-06-15 15:35:00|8932.3|8930.8|8932.9|8931.4|8934|8932.5|8931.7|8930.2|258
1686843600000|2023-06-15 15:40:00|8932.8|8931.3|8931.8|8930.3|8934.2|8932.7|8931.3|8929.8|197
1686843900000|2023-06-15 15:45:00|8931.7|8930.2|8933|8931.5|8933.2|8931.7|8930.9|8929.4|149
1686844200000|2023-06-15 15:50:00|8932.6|8931.1|8930.5|8929|8932.8|8931.3|8930.4|8928.9|171
1686844500000|2023-06-15 15:55:00|8930.6|8929.1|8928.6|8927.1|8930.7|8929.2|8928.5|8926.8|191
1686844800000|2023-06-15 16:00:00|8928.4|8926.9|8927.3|8925.8|8928.5|8927|8926|8924.5|176
1686845100000|2023-06-15 16:05:00|8927.4|8925.9|8925.4|8923.9|8927.6|8926.1|8924.8|8923.3|140
1686845400000|2023-06-15 16:10:00|8925.5|8924|8921.5|8920|8925.6|8924.1|8921.3|8919.8|160
1686845700000|2023-06-15 16:15:00|8921.7|8920.2|8919.5|8918|8922.3|8920.8|8919|8917.5|159
1686846000000|2023-06-15 16:20:00|8919.7|8918.2|8911.3|8909.8|8919.7|8918.2|8910.5|8909|285
1686846300000|2023-06-15 16:25:00|8911.2|8909.7|8914.4|8912.9|8916.2|8914.7|8910.7|8909.2|172
1686846600000|2023-06-15 16:30:00|8914.5|8913|8915.6|8914.1|8916.3|8914.8|8912.3|8910.8|153
1686846900000|2023-06-15 16:35:00|8915.5|8914|8919|8917.5|8919.6|8918.1|8915.4|8913.9|134
1686847200000|2023-06-15 16:40:00|8918.9|8917.4|8917.4|8915.9|8919.8|8918.3|8916.7|8915.2|159
1686847500000|2023-06-15 16:45:00|8917.2|8915.7|8915|8913.5|8917.5|8916|8914.9|8913.4|176
1686847800000|2023-06-15 16:50:00|8914.9|8913.4|8909.7|8908.2|8915.1|8913.6|8909.4|8907.9|188
1686848100000|2023-06-15 16:55:00|8909.9|8908.4|8914.7|8913.2|8914.7|8913.2|8909.8|8908.3|160
1686848400000|2023-06-15 17:00:00|8915|8913.5|8919.7|8917.3|8920|8917.8|8913.9|8912.4|190
1686848700000|2023-06-15 17:05:00|8919.8|8917.4|8917.6|8915.2|8921.4|8919.3|8917.5|8915.1|178
1686849000000|2023-06-15 17:10:00|8917.5|8915.1|8917.6|8916.1|8918.3|8916.4|8915.7|8914.2|124
1686849300000|2023-06-15 17:15:00|8917.7|8916.2|8917|8915.5|8918|8916.2|8915.9|8914.1|177
1686849600000|2023-06-15 17:20:00|8917.1|8915.6|8914.8|8913.3|8917.1|8915.6|8914.5|8913|132
1686849900000|2023-06-15 17:25:00|8914.9|8913.4|8914.7|8913.2|8917.2|8915.7|8914.6|8913.1|97
1686850200000|2023-06-15 17:30:00|8914.8|8913.3|8914.7|8912.3|8914.9|8913.3|8913.9|8911.9|106
1686850500000|2023-06-15 17:35:00|8914.8|8912.4|8914.7|8913.2|8915.2|8913.7|8912.9|8911.1|124
1686850800000|2023-06-15 17:40:00|8914.5|8913|8913.9|8912.4|8915.6|8913.6|8913.6|8912.1|107
1686851100000|2023-06-15 17:45:00|8914|8912.5|8910.7|8909.2|8914.4|8912.9|8910.6|8909.1|81
1686851400000|2023-06-15 17:50:00|8910.6|8909.1|8912|8910.5|8912.9|8911.4|8908.5|8907|132
1686851700000|2023-06-15 17:55:00|8911.3|8909.8|8912.8|8911.3|8913.1|8911.6|8909.9|8908.4|128
1686852000000|2023-06-15 18:00:00|8912.7|8911.2|8909.8|8908.3|8912.8|8911.3|8909.8|8908.3|144
1686852300000|2023-06-15 18:05:00|8909.7|8908.2|8913.7|8912.2|8913.7|8912.2|8908.3|8906.8|108
1686852600000|2023-06-15 18:10:00|8913.8|8912.3|8913.6|8912.1|8915.4|8913.9|8913.3|8911.8|114
1686852900000|2023-06-15 18:15:00|8913.8|8912.3|8914.8|8913.3|8915.7|8914.2|8913.2|8911.7|150
1686853200000|2023-06-15 18:20:00|8914.7|8913.2|8912.3|8910.8|8914.8|8913.3|8912.2|8910.7|97
1686853500000|2023-06-15 18:25:00|8912.2|8910.7|8910.9|8909.4|8912.4|8910.9|8910.5|8909|77
1686853800000|2023-06-15 18:30:00|8911.3|8909.8|8911.3|8909.8|8911.8|8910.3|8910.7|8909.2|91
1686854100000|2023-06-15 18:35:00|8911.2|8909.7|8910.3|8908.8|8911.3|8909.8|8909.9|8908.4|73
1686854400000|2023-06-15 18:40:00|8910.4|8908.9|8909.5|8908|8910.6|8909.1|8909.1|8907.6|85
1686854700000|2023-06-15 18:45:00|8909.4|8907.9|8910.1|8908.6|8910.1|8908.6|8908.6|8907.1|103
1686855000000|2023-06-15 18:50:00|8910|8908.5|8910.3|8908.8|8910.6|8909.1|8909.5|8908|126
1686855300000|2023-06-15 18:55:00|8910.4|8908.9|8911.9|8910.4|8912.9|8911.4|8910.2|8908.7|244
1686855600000|2023-06-15 19:00:00|8912|8910.5|8915.2|8913.7|8915.9|8914.4|8911.6|8910.1|241
1686855900000|2023-06-15 19:05:00|8915.1|8913.6|8912.9|8911.4|8915.6|8914.1|8912.9|8911.4|107
1686856200000|2023-06-15 19:10:00|8913|8911.5|8912|8910.5|8914|8912.5|8911.7|8910.2|110
1686856500000|2023-06-15 19:15:00|8911.9|8910.4|8911.9|8910.4|8912.3|8910.8|8911.3|8909.8|121
1686856800000|2023-06-15 19:20:00|8911.8|8910.3|8914.9|8913.4|8915|8913.5|8911.8|8910.3|113
1686857100000|2023-06-15 19:25:00|8915|8913.5|8913.6|8912.1|8915|8913.5|8913.3|8911.8|107
1686857400000|2023-06-15 19:30:00|8913.7|8912.2|8913.9|8912.4|8914.4|8912.9|8913.2|8911.7|102
1686857700000|2023-06-15 19:35:00|8914|8912.5|8912.5|8911|8914.3|8912.8|8912.1|8910.6|96
1686858000000|2023-06-15 19:40:00|8912.6|8911.1|8915.4|8913.9|8915.5|8914|8911.9|8910.1|126
1686858300000|2023-06-15 19:45:00|8915.3|8913.8|8913.8|8912.3|8916.1|8914.6|8913.7|8912.2|121
1686858600000|2023-06-15 19:50:00|8913.5|8912|8912.3|8910.8|8913.8|8912.3|8911.6|8910.1|160
1686858900000|2023-06-15 19:55:00|8912.2|8910.7|8912.9|8911.4|8914.2|8912.7|8911.7|8909.8|205
1686859200000|2023-06-15 20:00:00|8913|8911.5|8913|8910.6|8913.1|8911.6|8911.6|8910|88
1686859500000|2023-06-15 20:05:00|8913.1|8910.7|8913.6|8912.1|8913.9|8912.4|8912.6|8910.7|40
1686859800000|2023-06-15 20:10:00|8913.5|8912|8913.2|8911.7|8913.6|8912.1|8913.1|8911.6|20
1686860100000|2023-06-15 20:15:00|8913.1|8911.6|8913.2|8911.7|8913.7|8912.2|8913|8911.5|23
1686860400000|2023-06-15 20:20:00|8913.3|8911.8|8914|8912.5|8914|8912.5|8913.3|8911.8|20
1686860700000|2023-06-15 20:25:00|8914.1|8912.6|8913.2|8911.7|8914.6|8913.1|8912.7|8911.2|50
1686861000000|2023-06-15 20:30:00|8913.1|8911.6|8913.1|8910.7|8913.2|8911.7|8912.4|8910.5|40
1686861300000|2023-06-15 20:35:00|8913.2|8910.8|8913.6|8911.2|8913.6|8911.6|8912.7|8910.8|32
1686861600000|2023-06-15 20:40:00|8913.5|8911.1|8913.5|8911.1|8913.6|8911.6|8913|8910.9|30
1686861900000|2023-06-15 20:45:00|8913.2|8911.7|8916.9|8914.5|8917|8914.6|8913.1|8911.1|104
1686862200000|2023-06-15 20:50:00|8917|8914.6|8918|8915.6|8918.6|8916.2|8916.3|8913.9|77
1686862500000|2023-06-15 20:55:00|8918.7|8914.8|8921.8|8915.3|8922|8916.3|8918.3|8914.1|260
1686862800000|2023-06-15 21:00:00|8923.8|8917.3|8928|8921.5|8929.7|8923.2|8923.8|8917.3|11
1686863100000|2023-06-15 21:05:00|8928.7|8922.2|8923.5|8917|8928.7|8922.2|8923|8916.5|38
1686863400000|2023-06-15 21:10:00|8923.9|8917.4|8925.4|8918.9|8926|8919.5|8923.9|8917.4|15
1686863700000|2023-06-15 21:15:00|8925.9|8919.4|8925.6|8919.1|8926.1|8919.6|8925|8918.5|18
1686864000000|2023-06-15 21:20:00|8925.5|8919|8924.4|8917.9|8925.8|8919.3|8924.2|8917.7|49
1686864300000|2023-06-15 21:25:00|8924.7|8918.2|8925|8918.5|8926.1|8919.6|8924.7|8918.2|40
1686864600000|2023-06-15 21:30:00|8924.9|8918.4|8923.3|8916.8|8925.2|8918.7|8920.7|8914.2|98
1686864900000|2023-06-15 21:35:00|8923.2|8916.7|8920.4|8913.9|8924.3|8917.8|8920.1|8913.6|184
1686865200000|2023-06-15 21:40:00|8920.5|8914|8920.9|8914.4|8921|8914.5|8919.3|8912.8|39
1686865500000|2023-06-15 21:45:00|8920.2|8913.7|8921.5|8915|8922|8915.5|8920.1|8913.6|75
1686865800000|2023-06-15 21:50:00|8921.6|8915.1|8921.1|8914.6|8921.8|8915.3|8920.8|8914.3|85
1686866100000|2023-06-15 21:55:00|8921.3|8914.8|8921.4|8914.9|8922.4|8915.9|8920.1|8913.6|110
1686866400000|2023-06-15 22:00:00|8920.9|8914.4|8917.9|8913.1|8920.9|8914.4|8917.7|8911.9|166
1686866700000|2023-06-15 22:05:00|8917.1|8913.9|8917.4|8913.4|8917.9|8914.4|8917|8912.3|71
1686867000000|2023-06-15 22:10:00|8917.3|8913.3|8916|8913.4|8917.6|8914|8914.9|8911.1|207
1686867300000|2023-06-15 22:15:00|8915.9|8913.5|8915.1|8912.7|8916.7|8914.3|8914.8|8912.4|134
1686867600000|2023-06-15 22:20:00|8915.3|8912.9|8915.6|8913.2|8915.7|8913.3|8914.9|8912.5|58
1686867900000|2023-06-15 22:25:00|8915.7|8913.3|8916.9|8914.5|8917.1|8914.7|8915.6|8913.2|63
1686868200000|2023-06-15 22:30:00|8916.8|8914.4|8918.2|8915.8|8918.2|8915.8|8916.4|8914|59
1686868500000|2023-06-15 22:35:00|8918|8915.6|8917.9|8915.5|8919|8916.6|8916.9|8914.5|128
1686868800000|2023-06-15 22:40:00|8917.8|8915.4|8917.4|8915|8918.6|8916.2|8917.2|8914.8|139
1686869100000|2023-06-15 22:45:00|8917.7|8915.3|8916.9|8914.5|8918.2|8915.8|8916.4|8914|236
1686869400000|2023-06-15 22:50:00|8917|8914.6|8915.7|8913.3|8917.6|8915.2|8915.7|8913.3|127
1686869700000|2023-06-15 22:55:00|8915.8|8913.4|8915.5|8913.1|8916.2|8913.8|8915.4|8913|32
1686870000000|2023-06-15 23:00:00|8915.4|8913|8914.9|8912.5|8915.7|8913.3|8914.1|8911.7|93
1686870300000|2023-06-15 23:05:00|8915|8912.6|8914.7|8912.3|8915.2|8912.8|8914.2|8911.8|107
1686870600000|2023-06-15 23:10:00|8914.6|8912.2|8914.8|8912.4|8915.3|8912.9|8914.4|8912|54
1686870900000|2023-06-15 23:15:00|8914.6|8912.2|8915|8912.6|8915.6|8913.2|8914.3|8911.9|148
1686871200000|2023-06-15 23:20:00|8915.1|8912.7|8914.5|8912.1|8915.5|8913.1|8914.4|8912|138
1686871500000|2023-06-15 23:25:00|8914.4|8912|8917.7|8915.3|8917.8|8915.4|8914.1|8911.7|109
1686871800000|2023-06-15 23:30:00|8917.6|8915.2|8917.5|8915.1|8917.8|8915.4|8916.8|8914.4|196
1686872100000|2023-06-15 23:35:00|8916.8|8914.4|8915.8|8913.4|8916.9|8914.5|8914.9|8912.9|60
1686872400000|2023-06-15 23:40:00|8915.9|8913.5|8916.7|8914.3|8916.8|8914.4|8915.1|8913|85
1686872700000|2023-06-15 23:45:00|8916.8|8914.4|8917.8|8915.4|8918.1|8915.7|8916.7|8914.3|56
1686873000000|2023-06-15 23:50:00|8917.7|8915.3|8918.3|8915.9|8918.5|8916.1|8917.6|8915.2|44
1686873300000|2023-06-15 23:55:00|8918.2|8915.8|8919.5|8917.1|8919.6|8917.2|8917.8|8915.4|159
1686873600000|2023-06-16 00:00:00|8919.6|8917.2|8916.4|8914|8920.2|8917.8|8914.9|8912.5|196
1686873900000|2023-06-16 00:05:00|8916.3|8913.9|8916.3|8913.9|8916.7|8914.3|8914.6|8912.2|132
1686874200000|2023-06-16 00:10:00|8916.4|8914|8915.4|8913|8916.4|8914|8914.7|8912.4|147
1686874500000|2023-06-16 00:15:00|8915.5|8913.1|8916.7|8914.3|8916.7|8914.3|8914.8|8912.4|114
1686874800000|2023-06-16 00:20:00|8916.8|8914.4|8917.5|8915.1|8918.1|8915.7|8916.8|8914.4|127
1686875100000|2023-06-16 00:25:00|8917.4|8915|8918.5|8916.1|8918.5|8916.1|8917.2|8914.8|115
1686875400000|2023-06-16 00:30:00|8918.6|8916.2|8919.8|8917.4|8921.2|8918.8|8918.4|8916|108
1686875700000|2023-06-16 00:35:00|8919.9|8917.5|8920.7|8918.3|8921|8918.6|8919.4|8917|78
1686876000000|2023-06-16 00:40:00|8920.4|8918|8919.3|8916.9|8920.9|8918.5|8919.1|8916.7|63
1686876300000|2023-06-16 00:45:00|8919.4|8917|8920.1|8918.6|8920.5|8918.7|8919.4|8917|111
1686876600000|2023-06-16 00:50:00|8920.2|8918.7|8921.1|8918.7|8922|8919.6|8919.7|8917.3|149
1686876900000|2023-06-16 00:55:00|8921.7|8920.2|8921.3|8919.8|8922.3|8920.3|8921.1|8919.1|98
1686877200000|2023-06-16 01:00:00|8921.2|8919.7|8918|8916.5|8921.2|8919.7|8917.7|8915.3|126
1686877500000|2023-06-16 01:05:00|8918.3|8916.8|8919.1|8916.7|8919.3|8917.5|8917.6|8915.7|104
1686877800000|2023-06-16 01:10:00|8919.2|8916.8|8918.9|8916.5|8919.6|8917.6|8918.2|8915.8|93
1686878100000|2023-06-16 01:15:00|8919.1|8916.7|8919.4|8917|8920|8917.9|8918.6|8916.2|112
1686878400000|2023-06-16 01:20:00|8919.5|8917.1|8921|8918.6|8921.2|8919.3|8919.5|8917.1|141
1686878700000|2023-06-16 01:25:00|8920.9|8918.5|8920.2|8917.8|8922.1|8920.2|8920|8917.6|143
1686879000000|2023-06-16 01:30:00|8920.3|8917.9|8919.8|8917.4|8921.5|8919.1|8919.2|8916.8|156
1686879300000|2023-06-16 01:35:00|8919.7|8917.3|8919.2|8916.8|8920.4|8918|8918|8915.6|183
1686879600000|2023-06-16 01:40:00|8919.3|8916.9|8917.7|8915.3|8919.5|8917.1|8917.7|8915.3|124
1686879900000|2023-06-16 01:45:00|8917.8|8915.4|8916.1|8913.7|8918.2|8915.8|8915.5|8913.1|132
1686880200000|2023-06-16 01:50:00|8916|8913.6|8917.3|8914.9|8917.5|8915.1|8916|8913.6|90
1686880500000|2023-06-16 01:55:00|8917.5|8915.1|8921.2|8918.8|8921.7|8919.3|8917.5|8915.1|131
1686880800000|2023-06-16 02:00:00|8921.1|8918.7|8922.3|8919.9|8922.4|8920|8920.1|8917.7|200
1686881100000|2023-06-16 02:05:00|8922.4|8920|8921.9|8919.5|8922.5|8920.1|8920.8|8918.4|162
1686881400000|2023-06-16 02:10:00|8921.8|8919.4|8921.1|8919.6|8922.4|8920|8921|8918.6|154
1686881700000|2023-06-16 02:15:00|8921|8919.5|8922.1|8920.6|8922.1|8920.6|8919.7|8917.3|108
1686882000000|2023-06-16 02:20:00|8922.2|8920.7|8921.4|8919|8922.3|8920.8|8921|8918.6|96
1686882300000|2023-06-16 02:25:00|8921.5|8919.1|8920.9|8919.4|8921.6|8919.6|8920.8|8918.4|52
1686882600000|2023-06-16 02:30:00|8920.7|8919.2|8920.6|8918.2|8923|8920.7|8919.7|8917.3|191
1686882900000|2023-06-16 02:35:00|8920.7|8918.3|8921.1|8918.7|8922.2|8919.8|8920.5|8918.1|113
1686883200000|2023-06-16 02:40:00|8921.2|8918.8|8921.6|8919.2|8922.9|8920.5|8920.4|8918|220
1686883500000|2023-06-16 02:45:00|8921.8|8919.4|8923.1|8920.7|8925|8922.6|8921.1|8918.7|407
1686883800000|2023-06-16 02:50:00|8923|8920.6|8924|8921.6|8924.9|8922.5|8923|8920.6|233
1686884100000|2023-06-16 02:55:00|8924.1|8921.7|8924.6|8922.2|8925.6|8923.2|8923.5|8921.1|166
1686884400000|2023-06-16 03:00:00|8924.7|8922.3|8921.8|8919.4|8924.7|8922.3|8921|8918.6|203
1686884700000|2023-06-16 03:05:00|8921.7|8919.3|8921.6|8919.2|8923.4|8921|8920.1|8917.7|127
1686885000000|2023-06-16 03:10:00|8921.4|8919|8922.7|8920.3|8923.3|8920.9|8921.2|8918.8|78
1686885300000|2023-06-16 03:15:00|8922.5|8920.1|8923.6|8921.2|8923.8|8921.4|8921.9|8919.5|79
1686885600000|2023-06-16 03:20:00|8923.8|8921.4|8921.4|8919|8923.8|8921.4|8920.3|8917.9|116
1686885900000|2023-06-16 03:25:00|8921.5|8919.1|8920|8917.6|8921.5|8919.1|8918.9|8916.5|123
1686886200000|2023-06-16 03:30:00|8919.9|8917.5|8920.2|8917.8|8920.9|8918.5|8919.7|8917.3|102
1686886500000|2023-06-16 03:35:00|8920.3|8917.9|8921|8918.6|8921.6|8919.2|8920.3|8917.9|104
1686886800000|2023-06-16 03:40:00|8920.8|8918.4|8919.9|8917.5|8920.9|8918.5|8919.6|8917.2|62
1686887100000|2023-06-16 03:45:00|8920|8917.6|8920.9|8918.5|8921.3|8918.9|8920|8917.6|96
1686887400000|2023-06-16 03:50:00|8921|8918.6|8923.4|8921|8923.5|8921.1|8920.9|8918.5|132
1686887700000|2023-06-16 03:55:00|8923.3|8920.9|8923.8|8921.4|8924.3|8921.9|8922.7|8920.3|123
1686888000000|2023-06-16 04:00:00|8923.7|8921.3|8924.5|8922.1|8925|8922.6|8923.6|8921.2|95
1686888300000|2023-06-16 04:05:00|8924.4|8922|8924|8921.6|8924.4|8922|8922|8919.6|98
1686888600000|2023-06-16 04:10:00|8923.9|8921.5|8922.3|8919.9|8924|8921.6|8921.7|8919.3|66
1686888900000|2023-06-16 04:15:00|8922.2|8919.8|8922|8919.6|8922.4|8920|8921.7|8919.3|56
1686889200000|2023-06-16 04:20:00|8921.9|8919.5|8922.6|8920.2|8923|8920.6|8921.9|8919.5|57
1686889500000|2023-06-16 04:25:00|8922.7|8920.3|8922|8919.6|8923|8920.6|8921.8|8919.4|74
1686889800000|2023-06-16 04:30:00|8922.2|8919.8|8921.8|8919.4|8922.6|8920.2|8921.7|8919.3|60
1686890100000|2023-06-16 04:35:00|8921.7|8919.3|8923.3|8920.9|8923.7|8921.3|8921.7|8919.3|78
1686890400000|2023-06-16 04:40:00|8923.4|8921|8923.7|8921.3|8923.9|8921.5|8922.9|8920.5|41
1686890700000|2023-06-16 04:45:00|8923.6|8921.2|8923.9|8921.5|8924.5|8922.1|8923.1|8920.7|112
1686891000000|2023-06-16 04:50:00|8924|8921.6|8923.4|8921|8924.9|8922.5|8923|8920.6|92
1686891300000|2023-06-16 04:55:00|8923.5|8921.1|8924.5|8922.1|8924.8|8922.4|8922.2|8919.8|91
1686891600000|2023-06-16 05:00:00|8924.4|8922|8923.7|8921.3|8924.5|8922.1|8922.8|8920.4|187
1686891900000|2023-06-16 05:05:00|8923.6|8921.2|8924|8921.6|8924.2|8921.8|8923.3|8920.9|98
1686892200000|2023-06-16 05:10:00|8924.2|8921.8|8924.1|8921.7|8924.4|8922|8923|8920.6|97
1686892500000|2023-06-16 05:15:00|8924|8921.6|8922.8|8920.4|8924|8921.6|8922.7|8920.3|63
1686892800000|2023-06-16 05:20:00|8922.9|8920.5|8921.7|8919.3|8923|8920.6|8921.6|8919.2|71
1686893100000|2023-06-16 05:25:00|8921.6|8919.2|8922.3|8919.9|8922.3|8919.9|8920.7|8918.3|79
1686893400000|2023-06-16 05:30:00|8922.2|8919.8|8921.9|8919.5|8922.6|8920.2|8921.6|8919.2|105
1686893700000|2023-06-16 05:35:00|8921.8|8919.4|8920.7|8919.2|8922.7|8920.4|8918.3|8916.2|145
1686894000000|2023-06-16 05:40:00|8921.3|8918.9|8919|8916.6|8922|8919.6|8918.2|8915.8|135
1686894300000|2023-06-16 05:45:00|8919.1|8916.7|8917.4|8915.9|8919.1|8916.7|8916.2|8914|142
1686894600000|2023-06-16 05:50:00|8917.5|8916|8918.6|8916.2|8920.2|8918.4|8917.1|8915.6|134
1686894900000|2023-06-16 05:55:00|8918.5|8916.1|8919.7|8917.3|8920.6|8918.2|8918.5|8916.1|172
1686895200000|2023-06-16 06:00:00|8918.5|8917|8916.4|8914.9|8919.8|8917.5|8914.6|8913.1|320
1686895500000|2023-06-16 06:05:00|8916.3|8914.8|8916.9|8915.4|8917|8915.5|8914.5|8912.8|206
1686895800000|2023-06-16 06:10:00|8916.8|8915.3|8916.8|8915.3|8917.6|8916.1|8914|8912.5|198
1686896100000|2023-06-16 06:15:00|8916.7|8915.2|8914.4|8912.9|8917.4|8915.6|8914.1|8912.5|259
1686896400000|2023-06-16 06:20:00|8914.5|8913|8914.8|8913.3|8915.3|8913.8|8910.1|8908.6|350
1686896700000|2023-06-16 06:25:00|8914.7|8913.2|8911.3|8909.8|8915.4|8913.7|8910.3|8908.4|279
1686897000000|2023-06-16 06:30:00|8911.2|8909.7|8905.3|8903.8|8911.7|8910.2|8905.1|8903.6|327
1686897300000|2023-06-16 06:35:00|8905.2|8903.7|8907.7|8906.2|8907.9|8906.4|8905.1|8903.5|302
1686897600000|2023-06-16 06:40:00|8907.8|8906.3|8914.6|8912.2|8916.1|8914.4|8907.8|8906.3|340
1686897900000|2023-06-16 06:45:00|8914.4|8912|8914.1|8911.7|8915.4|8913.3|8912.8|8910.4|323
1686898200000|2023-06-16 06:50:00|8914.2|8911.8|8914.3|8911.9|8916.3|8914.4|8913.4|8911|272
1686898500000|2023-06-16 06:55:00|8914.4|8912|8916|8913.6|8916.8|8915.3|8911.1|8909.2|269
1686898800000|2023-06-16 07:00:00|8915.9|8913.5|8912.4|8910.9|8916|8913.7|8911|8909.5|401
1686899100000|2023-06-16 07:05:00|8912.3|8910.8|8918.8|8917.3|8919.2|8917.7|8909.4|8907.5|393
1686899400000|2023-06-16 07:10:00|8918.5|8917|8914.3|8912.8|8920.8|8918.5|8913.6|8912.1|293
1686899700000|2023-06-16 07:15:00|8914.2|8912.7|8918.5|8917|8919.8|8917.5|8914.2|8912.7|300
1686900000000|2023-06-16 07:20:00|8918.7|8917.2|8915.8|8914.3|8920.3|8918.8|8915.8|8913.7|368
1686900300000|2023-06-16 07:25:00|8915.9|8914.4|8914|8911.6|8918.7|8916.9|8913.3|8910.9|319
1686900600000|2023-06-16 07:30:00|8913.9|8911.5|8908.6|8907.1|8913.9|8911.5|8906.3|8903.9|321
1686900900000|2023-06-16 07:35:00|8908.7|8907.2|8910|8908.5|8911.1|8909.6|8908.6|8906.3|220
1686901200000|2023-06-16 07:40:00|8910.6|8909.1|8916.4|8914.9|8916.4|8914.9|8910.6|8909|284
1686901500000|2023-06-16 07:45:00|8916.7|8915.2|8919.9|8918.4|8921.4|8919.9|8916.6|8915.1|284
1686901800000|2023-06-16 07:50:00|8920|8918.5|8915.5|8914|8921.4|8919.9|8914.4|8912.4|313
1686902100000|2023-06-16 07:55:00|8915.4|8913.9|8908.7|8906.3|8915.6|8914.1|8908.2|8906.1|429
1686902400000|2023-06-16 08:00:00|8908.4|8906.9|8917.9|8915.5|8918.3|8915.9|8908.4|8906.8|353
1686902700000|2023-06-16 08:05:00|8918.2|8915.8|8921.2|8919.7|8922|8920.3|8918|8915.6|289
1686903000000|2023-06-16 08:10:00|8921.4|8919.9|8919.2|8916.8|8921.6|8919.9|8915.7|8913.3|329
1686903300000|2023-06-16 08:15:00|8919.5|8917.1|8917.4|8915|8920|8917.8|8914|8911.6|334
1686903600000|2023-06-16 08:20:00|8917.5|8915.1|8917.6|8915.2|8918.9|8916.5|8914.6|8913.1|277
1686903900000|2023-06-16 08:25:00|8917.5|8915.1|8919.1|8916.7|8923|8920.8|8916.1|8914.2|295
1686904200000|2023-06-16 08:30:00|8919.2|8916.8|8914.7|8912.3|8919.4|8917.5|8912.8|8910.4|362
1686904500000|2023-06-16 08:35:00|8914.9|8912.5|8911.1|8909.6|8916.2|8914.2|8910.6|8909.1|331
1686904800000|2023-06-16 08:40:00|8911.3|8909.8|8911.4|8909.9|8912.1|8910.6|8909.1|8906.7|303
1686905100000|2023-06-16 08:45:00|8911.8|8909.4|8905.4|8903|8912.7|8911.2|8904.8|8902.4|315
1686905400000|2023-06-16 08:50:00|8905.5|8903.1|8906.6|8904.2|8907.2|8904.8|8902.4|8900.9|282
1686905700000|2023-06-16 08:55:00|8906.5|8904.1|8909.7|8907.3|8910.7|8908.3|8906|8903.7|275
1686906000000|2023-06-16 09:00:00|8910.1|8907.7|8907.5|8906|8910.1|8908.3|8905.1|8903.2|238
1686906300000|2023-06-16 09:05:00|8907.4|8905.9|8909.9|8908.4|8911.5|8910|8907.4|8905.9|209
1686906600000|2023-06-16 09:10:00|8910|8908.5|8914.7|8913.2|8914.7|8913.2|8909.3|8907.5|247
1686906900000|2023-06-16 09:15:00|8914.6|8913.1|8915.3|8912.9|8916|8914|8912.2|8910.7|307
1686907200000|2023-06-16 09:20:00|8915.4|8913|8915.5|8914|8917.8|8916.3|8914.4|8912.7|220
1686907500000|2023-06-16 09:25:00|8915.1|8913.6|8913.8|8912.3|8918.8|8917|8913.6|8912.1|213
1686907800000|2023-06-16 09:30:00|8913.7|8912.2|8918.4|8916.9|8918.4|8916.9|8913.7|8912.2|248
1686908100000|2023-06-16 09:35:00|8918.3|8916.8|8922.5|8921|8922.7|8921.2|8918|8916.5|251
1686908400000|2023-06-16 09:40:00|8922.4|8920.9|8923.4|8921.9|8923.5|8922|8920.7|8919.2|205
1686908700000|2023-06-16 09:45:00|8923.2|8921.7|8925.5|8924|8926.9|8925.4|8922.4|8920.9|218
1686909000000|2023-06-16 09:50:00|8925.4|8923.9|8923.2|8921.7|8925.5|8924|8923|8921.5|247
1686909300000|2023-06-16 09:55:00|8923|8921.5|8917.5|8916|8924.2|8922.7|8917.1|8915.6|235
1686909600000|2023-06-16 10:00:00|8917.6|8916.1|8919.2|8917.7|8920.1|8918.6|8917.5|8916|190
1686909900000|2023-06-16 10:05:00|8919.1|8917.6|8922|8920.5|8922.2|8920.7|8917.5|8916|141
1686910200000|2023-06-16 10:10:00|8922.1|8920.6|8921.1|8919.6|8923.8|8922.3|8919.8|8918.3|188
1686910500000|2023-06-16 10:15:00|8921.2|8919.7|8918.4|8916.9|8922.5|8921|8916.2|8914.7|214
1686910800000|2023-06-16 10:20:00|8918.3|8916.8|8918|8916.5|8919.4|8917.9|8917.3|8915.8|224
1686911100000|2023-06-16 10:25:00|8917.9|8916.4|8916.8|8915.3|8918.4|8916.9|8914.9|8913.4|185
1686911400000|2023-06-16 10:30:00|8917.1|8915.6|8913.6|8912.1|8917.6|8916.1|8912.8|8911.3|206
1686911700000|2023-06-16 10:35:00|8913.8|8912.3|8914.3|8912.8|8915.4|8913.9|8912.9|8911.4|218
1686912000000|2023-06-16 10:40:00|8914.4|8912.9|8916.7|8915.2|8918.2|8916.7|8914.3|8912.8|182
1686912300000|2023-06-16 10:45:00|8917|8915.5|8920|8918.5|8921.3|8919.8|8917|8915.5|170
1686912600000|2023-06-16 10:50:00|8919.9|8918.4|8920.1|8918.6|8921.5|8920|8916.8|8915.3|286
1686912900000|2023-06-16 10:55:00|8919.9|8918.4|8922.1|8920.6|8922.7|8921.2|8919.3|8917.8|197
1686913200000|2023-06-16 11:00:00|8921.2|8919.7|8916.1|8914.6|8922.2|8920.2|8915.7|8914.2|382
1686913500000|2023-06-16 11:05:00|8916|8914.5|8915.8|8914.3|8919.1|8917.6|8914.7|8913.2|256
1686913800000|2023-06-16 11:10:00|8915.9|8914.4|8914|8912.5|8917.2|8915.7|8913.1|8911.6|241
1686914100000|2023-06-16 11:15:00|8913.9|8912.4|8918.4|8916.9|8918.7|8917.2|8912.2|8910.7|177
1686914400000|2023-06-16 11:20:00|8918.5|8917|8916|8914.5|8919.7|8918.2|8915.9|8914.4|217
1686914700000|2023-06-16 11:25:00|8916.3|8914.8|8914.6|8913.1|8917.5|8916|8914.6|8913.1|239
1686915000000|2023-06-16 11:30:00|8914.7|8913.2|8915.6|8914.1|8915.8|8914.3|8913.6|8912.1|224
1686915300000|2023-06-16 11:35:00|8915.7|8914.2|8912.5|8911|8916.2|8914.7|8911.6|8910.1|219
1686915600000|2023-06-16 11:40:00|8912.4|8910.9|8916|8914.5|8916.3|8914.8|8912.4|8910.9|228
1686915900000|2023-06-16 11:45:00|8915.9|8914.4|8911.1|8909.6|8915.9|8914.4|8910.9|8909.4|219
1686916200000|2023-06-16 11:50:00|8911.2|8909.7|8909.2|8907.7|8912.6|8911.1|8909.1|8907.6|245
1686916500000|2023-06-16 11:55:00|8909.1|8907.6|8914.4|8912.9|8915.8|8914.3|8908.8|8907.3|259
1686916800000|2023-06-16 12:00:00|8914|8912.5|8913.2|8911.7|8914.1|8912.6|8911.2|8909.7|295
1686917100000|2023-06-16 12:05:00|8913.3|8911.8|8910.1|8908.6|8914.3|8912.8|8909.2|8907.7|268
1686917400000|2023-06-16 12:10:00|8910.2|8908.7|8909|8907.5|8911.4|8909.9|8908.9|8907.4|275
1686917700000|2023-06-16 12:15:00|8908.7|8907.2|8910.1|8908.6|8910.7|8909.2|8906.4|8904.9|306
1686918000000|2023-06-16 12:20:00|8910|8908.5|8909.5|8908|8913.1|8911.6|8908.9|8907.4|285
1686918300000|2023-06-16 12:25:00|8909.6|8908.1|8911.2|8909.7|8911.7|8910.2|8907.9|8906.4|256
1686918600000|2023-06-16 12:30:00|8911.1|8909.6|8913.6|8912.1|8913.6|8912.1|8908.1|8906.6|340
1686918900000|2023-06-16 12:35:00|8913.8|8912.3|8914.9|8913.4|8916.7|8915.2|8912.6|8911.1|267
1686919200000|2023-06-16 12:40:00|8914.5|8913|8920.9|8919.4|8922.4|8920.6|8913.7|8912.2|325
1686919500000|2023-06-16 12:45:00|8921|8919.5|8926|8924.5|8926.2|8924.7|8920.4|8918.9|263
1686919800000|2023-06-16 12:50:00|8926.1|8924.6|8925.3|8923.8|8929.1|8927.6|8924.7|8923.2|335
1686920100000|2023-06-16 12:55:00|8925.4|8923.9|8928.2|8926.7|8929.5|8928|8924.8|8923.3|298
1686920400000|2023-06-16 13:00:00|8928|8926.5|8928.3|8926.8|8929.1|8927.6|8924.9|8923.4|369
1686920700000|2023-06-16 13:05:00|8928.2|8926.7|8928.9|8927.4|8930.8|8929.3|8927.2|8925.7|269
1686921000000|2023-06-16 13:10:00|8928.8|8927.3|8928.3|8926.8|8932.2|8930.7|8927.4|8925.9|318
1686921300000|2023-06-16 13:15:00|8928.4|8926.9|8929.1|8927.6|8929.9|8928.4|8927|8925.5|308
1686921600000|2023-06-16 13:20:00|8929.3|8927.8|8923.8|8922.3|8929.3|8927.8|8923.7|8922.2|255
1686921900000|2023-06-16 13:25:00|8923.7|8922.2|8928.1|8926.6|8928.1|8926.6|8923.7|8922.2|230
1686922200000|2023-06-16 13:30:00|8928|8926.5|8930|8928.5|8932.7|8931.2|8927.7|8926.2|350
1686922500000|2023-06-16 13:35:00|8930.1|8928.6|8924|8922.5|8933.1|8931.6|8922.6|8921.1|430
1686922800000|2023-06-16 13:40:00|8923.9|8922.4|8919.5|8918|8927.4|8925.9|8919.5|8918|357
1686923100000|2023-06-16 13:45:00|8919.6|8918.1|8924.7|8923.2|8925.2|8923.7|8919.5|8918|317
1686923400000|2023-06-16 13:50:00|8924.6|8923.1|8922.7|8921.2|8925|8923.5|8920.2|8918.7|378
1686923700000|2023-06-16 13:55:00|8922.6|8921.1|8926.7|8921.7|8929.4|8924.4|8921.8|8919.7|364
1686924000000|2023-06-16 14:00:00|8919.8|8914.8|8918.1|8916.6|8924.8|8922.6|8913.6|8911.2|892
1686924300000|2023-06-16 14:05:00|8917.8|8916.3|8930.6|8929.1|8931.3|8929.8|8917.4|8915.9|670
1686924600000|2023-06-16 14:10:00|8930.5|8929|8934.2|8932.7|8935.4|8933.9|8929.9|8928.4|580
1686924900000|2023-06-16 14:15:00|8934.1|8932.6|8937.9|8936.4|8939.2|8937.7|8932.6|8931.1|575
1686925200000|2023-06-16 14:20:00|8938|8936.5|8940.1|8938.6|8940.3|8938.8|8935|8933.5|459
1686925500000|2023-06-16 14:25:00|8940.2|8938.7|8942.2|8940.7|8946.3|8944.8|8939.5|8938|446
1686925800000|2023-06-16 14:30:00|8941.7|8940.2|8936.9|8935.4|8942.7|8941.2|8936.9|8935.4|437
1686926100000|2023-06-16 14:35:00|8936.6|8935.1|8938.9|8937.4|8941.5|8940|8936.2|8934.7|337
1686926400000|2023-06-16 14:40:00|8939|8937.5|8938.9|8937.4|8940.5|8939|8932.7|8931.2|519
1686926700000|2023-06-16 14:45:00|8938.8|8937.3|8942.7|8941.2|8946.6|8945.1|8937.4|8935.9|539
1686927000000|2023-06-16 14:50:00|8942.9|8941.4|8942.3|8940.8|8950|8948.5|8941.2|8939.7|557
1686927300000|2023-06-16 14:55:00|8942.2|8940.7|8941.3|8939.8|8942.8|8941.3|8937.5|8936|481
1686927600000|2023-06-16 15:00:00|8941.4|8939.9|8934.6|8933.1|8941.4|8939.9|8934.2|8932.7|372
1686927900000|2023-06-16 15:05:00|8934.4|8932.9|8932.4|8930.9|8936.9|8935.4|8931|8929.5|329
1686928200000|2023-06-16 15:10:00|8932.3|8930.8|8937|8935.5|8937.4|8935.9|8932|8930.5|263
1686928500000|2023-06-16 15:15:00|8936.6|8935.1|8935.8|8934.3|8937|8935.5|8933.1|8931.6|289
1686928800000|2023-06-16 15:20:00|8935.6|8934.1|8935.9|8934.4|8936.4|8934.9|8932.6|8931.1|381
1686929100000|2023-06-16 15:25:00|8935.8|8934.3|8934|8932.5|8936.9|8935.4|8933.9|8932.4|322
1686929400000|2023-06-16 15:30:00|8933.9|8932.4|8937.9|8936.4|8938.9|8937.4|8933.3|8931.8|305
1686929700000|2023-06-16 15:35:00|8937.8|8936.3|8942.4|8940.9|8943|8941.5|8936.6|8935.1|264
1686930000000|2023-06-16 15:40:00|8942.3|8940.8|8945.5|8944|8945.7|8944.2|8942.3|8940.8|233
1686930300000|2023-06-16 15:45:00|8945.4|8943.9|8944.3|8942.8|8946.1|8944.6|8943.5|8942|206
1686930600000|2023-06-16 15:50:00|8944.5|8943|8945.3|8943.8|8946.5|8945|8944.5|8943|178
1686930900000|2023-06-16 15:55:00|8945.4|8943.9|8944.5|8943|8946.6|8945.1|8943.3|8941.8|170
1686931200000|2023-06-16 16:00:00|8944.4|8942.9|8942.1|8940.6|8944.5|8943|8940.5|8939|239
1686931500000|2023-06-16 16:05:00|8942|8940.5|8939.8|8938.3|8943.5|8942|8939.3|8937.8|225
1686931800000|2023-06-16 16:10:00|8939.7|8938.2|8942.6|8941.1|8943.8|8942.3|8939.7|8938.2|246
1686932100000|2023-06-16 16:15:00|8942.5|8941|8941.5|8940|8943.2|8941.7|8941.4|8939.9|268
1686932400000|2023-06-16 16:20:00|8941.4|8939.9|8940.7|8938.3|8942|8940.5|8940.4|8938.2|225
1686932700000|2023-06-16 16:25:00|8940.9|8938.5|8941|8939.5|8941.9|8940.4|8939.7|8938.2|270
1686933000000|2023-06-16 16:30:00|8940.9|8939.4|8940.2|8938.7|8942.1|8940.6|8939.9|8938.4|242
1686933300000|2023-06-16 16:35:00|8940.3|8938.8|8938.6|8937.1|8940.8|8939.3|8938|8936.2|282
1686933600000|2023-06-16 16:40:00|8938.5|8937|8938.4|8936.9|8939.6|8938.1|8937.9|8936.4|197
1686933900000|2023-06-16 16:45:00|8938.3|8936.8|8939.9|8938.4|8940.5|8939|8938|8936.5|190
1686934200000|2023-06-16 16:50:00|8940|8938.5|8940.3|8938.8|8941.4|8939.9|8939.1|8937.6|225
1686934500000|2023-06-16 16:55:00|8940.4|8938.9|8938.5|8937|8941.3|8939.8|8937|8935.5|271
1686934800000|2023-06-16 17:00:00|8938.6|8937.1|8939.3|8936.9|8939.6|8937.6|8935.4|8933.9|238
1686935100000|2023-06-16 17:05:00|8939.4|8937|8936.8|8935.3|8939.4|8937.4|8936.8|8934.9|180
1686935400000|2023-06-16 17:10:00|8936.9|8935.4|8935.3|8933.8|8937.4|8935.9|8935.1|8933.6|126
1686935700000|2023-06-16 17:15:00|8935.2|8933.7|8934.3|8932.8|8935.4|8933.9|8934.1|8932.6|134
1686936000000|2023-06-16 17:20:00|8934.5|8933|8932.2|8930.7|8934.5|8933|8931.7|8930.2|125
1686936300000|2023-06-16 17:25:00|8932.1|8930.6|8931|8929.5|8932.2|8930.7|8930.2|8928.7|193
1686936600000|2023-06-16 17:30:00|8930.9|8929.4|8932.4|8930.9|8933.3|8931.8|8930.3|8928.8|185
1686936900000|2023-06-16 17:35:00|8932.3|8930.8|8934.3|8932.8|8935.4|8933.9|8932.2|8930.7|118
1686937200000|2023-06-16 17:40:00|8934.2|8932.7|8936.9|8935.4|8937.3|8935.8|8934.1|8932.6|128
1686937500000|2023-06-16 17:45:00|8936.7|8935.2|8936.7|8935.2|8937.4|8935.9|8935.8|8934.3|147
1686937800000|2023-06-16 17:50:00|8936.6|8935.1|8936.5|8935|8936.8|8935.3|8935.7|8934.2|122
1686938100000|2023-06-16 17:55:00|8936.6|8935.1|8937.1|8935.6|8939.4|8937.9|8936.5|8935|165
1686938400000|2023-06-16 18:00:00|8937|8935.5|8936.6|8935.1|8937.7|8936.2|8934.3|8932.8|207
1686938700000|2023-06-16 18:05:00|8936.5|8935|8936.3|8934.8|8937|8935.5|8935.7|8934.2|126
1686939000000|2023-06-16 18:10:00|8936|8934.5|8935.6|8934.1|8936.7|8935.2|8935.6|8934.1|100
1686939300000|2023-06-16 18:15:00|8935.7|8934.2|8935.4|8933|8936.1|8934.5|8934.3|8932.4|98
1686939600000|2023-06-16 18:20:00|8935.3|8932.9|8934.9|8933.4|8935.7|8933.7|8934.2|8932.3|125
1686939900000|2023-06-16 18:25:00|8935.1|8933.6|8936.8|8935.3|8936.8|8935.3|8935|8933.5|67
1686940200000|2023-06-16 18:30:00|8937.7|8936.2|8939.7|8938.2|8940.3|8938.8|8937.2|8935.7|164
1686940500000|2023-06-16 18:35:00|8939.6|8938.1|8938.9|8937.4|8939.7|8938.2|8938.3|8936.8|106
1686940800000|2023-06-16 18:40:00|8939|8937.5|8937.5|8936|8939.3|8937.8|8937.4|8935.9|147
1686941100000|2023-06-16 18:45:00|8937.6|8936.1|8937.1|8935.6|8938.2|8936.7|8936.8|8935.3|148
1686941400000|2023-06-16 18:50:00|8937.2|8935.7|8937|8935.5|8938.5|8937|8936.3|8934.8|149
1686941700000|2023-06-16 18:55:00|8936.8|8935.3|8938.2|8936.7|8938.4|8936.9|8934.6|8933.1|281
1686942000000|2023-06-16 19:00:00|8938.1|8936.6|8937.4|8935|8939.2|8937.7|8936.2|8934.7|228
1686942300000|2023-06-16 19:05:00|8937.5|8935.1|8939.2|8937.7|8939.8|8937.7|8937.1|8934.7|238
1686942600000|2023-06-16 19:10:00|8939.1|8937.6|8939.1|8937.6|8940|8938.5|8938.2|8936.7|147
1686942900000|2023-06-16 19:15:00|8939|8937.5|8938.1|8936.6|8939.6|8938.1|8938|8936.5|164
1686943200000|2023-06-16 19:20:00|8938.2|8936.7|8939.1|8937.6|8939.2|8937.7|8936.4|8934.9|225
1686943500000|2023-06-16 19:25:00|8939|8937.5|8940.7|8939.2|8940.9|8939.4|8938.7|8937.2|195
1686943800000|2023-06-16 19:30:00|8940.6|8939.1|8940.3|8938.8|8941.4|8939.9|8940.1|8938.6|156
1686944100000|2023-06-16 19:35:00|8941.2|8939.7|8939.4|8937.9|8941.2|8939.7|8939|8937.5|217
1686944400000|2023-06-16 19:40:00|8939.5|8938|8940.1|8938.6|8940.3|8938.8|8939.4|8937.9|207
1686944700000|2023-06-16 19:45:00|8940|8938.5|8942.1|8940.6|8942.2|8940.7|8939.8|8938.3|255
1686945000000|2023-06-16 19:50:00|8942|8940.5|8943.4|8941.9|8944|8942.5|8941.5|8940|300
1686945300000|2023-06-16 19:55:00|8943.7|8942.2|8947.9|8945.5|8948.3|8946.8|8943.7|8942.2|245
1686945600000|2023-06-16 20:00:00|8948.2|8945.8|8945.2|8942.8|8948.2|8945.8|8944.8|8942.4|186
1686945900000|2023-06-16 20:05:00|8945.3|8942.9|8944.7|8942.3|8946.1|8943.7|8944.2|8941.8|104
1686946200000|2023-06-16 20:10:00|8944.8|8942.4|8944.7|8942.3|8945.5|8943.1|8944.6|8942.2|118
1686946500000|2023-06-16 20:15:00|8944.6|8942.2|8942.7|8940.3|8944.7|8942.3|8942.3|8939.9|106
1686946800000|2023-06-16 20:20:00|8942.8|8940.4|8942.3|8940.8|8943.2|8941.2|8942.2|8940.3|59
1686947100000|2023-06-16 20:25:00|8942.4|8940.9|8944.9|8942.5|8947.3|8945.2|8942.3|8940.8|98
1686947400000|2023-06-16 20:30:00|8945|8942.6|8944|8941.6|8945|8942.6|8943.8|8941.4|49
1686947700000|2023-06-16 20:35:00|8943.5|8941.1|8942.2|8939.8|8943.5|8941.1|8941.8|8939.4|139
1686948000000|2023-06-16 20:40:00|8942.3|8939.9|8941.5|8939.1|8943.1|8940.7|8940.8|8938.4|112
1686948300000|2023-06-16 20:45:00|8941.9|8939.5|8941.6|8939.2|8942.7|8940.3|8940.2|8937.8|196
1686948600000|2023-06-16 20:50:00|8941.5|8939.1|8939.7|8937.3|8941.9|8939.5|8938.8|8936.4|78
1686948900000|2023-06-16 20:55:00|8940.5|8936.6|8942.5|8936|8944.2|8938.4|8938.5|8932|574
1687118400000|2023-06-18 20:00:00|8942|8931|8943.5|8932.5|8943.5|8932.5|8941.7|8930.7|4
1687118700000|2023-06-18 20:05:00|8938|8927|8941.7|8930.7|8941.7|8930.7|8938|8927|4
1687119000000|2023-06-18 20:10:00|8942|8931|8942|8931|8942|8931|8940.1|8929.1|3
1687119300000|2023-06-18 20:15:00|8938|8927|8942|8931|8942|8931|8938|8927|3
1687119600000|2023-06-18 20:20:00|8938|8927|8938|8927|8938|8927|8938|8927|1
1687119900000|2023-06-18 20:25:00|8941.5|8930.5|8942|8931|8942|8931|8941.5|8930.5|2
1687120200000|2023-06-18 20:30:00|8938|8927|8942|8931|8942|8931|8938|8927|4
1687120500000|2023-06-18 20:35:00|8938|8927|8942|8931|8942|8931|8938|8927|2
1687120800000|2023-06-18 20:40:00|8938|8927|8942|8931|8942|8931|8938|8927|4
1687121100000|2023-06-18 20:45:00|8938|8927|8942|8931|8942|8931|8938|8927|2
1687121400000|2023-06-18 20:50:00|8938|8927|8938|8927|8942|8931|8938|8927|3
1687121700000|2023-06-18 20:55:00|8938.7|8926.2|8941.5|8929|8942.9|8930.4|8938.7|8926.2|6
1687122000000|2023-06-18 21:00:00|8939|8926.5|8948.8|8936.3|8948.8|8936.3|8939|8926.5|3
1687122300000|2023-06-18 21:05:00|8949.8|8937.3|8949.9|8937.4|8950.2|8937.7|8945.7|8933.2|26
1687122600000|2023-06-18 21:10:00|8949.8|8937.3|8949.7|8937.2|8950.5|8938|8940.8|8928.3|21
1687122900000|2023-06-18 21:15:00|8951.1|8938.6|8947.8|8941.3|8951.3|8941.5|8938.7|8932.2|22
1687123200000|2023-06-18 21:20:00|8947.7|8941.2|8947.3|8940.8|8948|8941.5|8947|8940.5|32
1687123500000|2023-06-18 21:25:00|8947.6|8941.1|8947|8940.5|8948.2|8941.7|8946.8|8940.3|31
1687123800000|2023-06-18 21:30:00|8947.5|8941|8944.9|8938.4|8947.5|8941|8943.1|8936.6|72
1687124100000|2023-06-18 21:35:00|8944.8|8938.3|8947.4|8940.9|8947.8|8941.3|8944.8|8938.3|99
1687124400000|2023-06-18 21:40:00|8947.5|8941|8948|8941.5|8948.2|8941.7|8946.5|8940|127
1687124700000|2023-06-18 21:45:00|8947.8|8941.3|8947.1|8940.6|8947.9|8941.4|8946.3|8939.8|130
1687125000000|2023-06-18 21:50:00|8947.7|8941.2|8945.3|8938.8|8947.9|8941.4|8941.5|8935|272
1687125300000|2023-06-18 21:55:00|8945|8938.5|8941.9|8935.4|8945.5|8939|8940|8933.5|381
1687125600000|2023-06-18 22:00:00|8941.1|8934.6|8939.7|8933.2|8944.3|8937.8|8937.9|8931.4|290
1687125900000|2023-06-18 22:05:00|8939|8934|8939.4|8934.4|8940|8935|8938.8|8933.8|137
1687126200000|2023-06-18 22:10:00|8939.6|8934.6|8945.9|8940.9|8946.8|8941.8|8938.8|8933.8|690
1687126500000|2023-06-18 22:15:00|8946|8941|8947.4|8942.6|8948|8943|8944.1|8939.1|994
1687126800000|2023-06-18 22:20:00|8947.6|8942.7|8948.9|8945.4|8949.8|8946.2|8947|8942.4|794
1687127100000|2023-06-18 22:25:00|8948.8|8945.3|8946.6|8943.5|8948.9|8945.7|8946.3|8943.4|394
1687127400000|2023-06-18 22:30:00|8946.7|8943.6|8946.3|8942.9|8946.8|8943.6|8945.3|8942.4|141
1687127700000|2023-06-18 22:35:00|8946.1|8943|8946.1|8943.1|8946.3|8943.5|8945.6|8943|75
1687128000000|2023-06-18 22:40:00|8946|8943.2|8945.3|8941.8|8946.1|8943.2|8944.6|8941.4|253
1687128300000|2023-06-18 22:45:00|8945|8942|8945.4|8941.9|8945.7|8942.6|8944.8|8941.8|71
1687128600000|2023-06-18 22:50:00|8945.5|8941.8|8944.6|8941|8945.6|8942|8944.2|8941|224
1687128900000|2023-06-18 22:55:00|8944.5|8941.1|8943.7|8940.8|8945|8941.7|8943.7|8940.8|140
1687129200000|2023-06-18 23:00:00|8944.2|8940.9|8946.2|8942.3|8947.1|8944|8943.6|8940.1|975
1687129500000|2023-06-18 23:05:00|8946.3|8942.4|8945.5|8942.9|8946.7|8943.7|8945.2|8942|582
1687129800000|2023-06-18 23:10:00|8945.6|8942.8|8946|8943.1|8946.3|8943.4|8944.9|8942.2|402
1687130100000|2023-06-18 23:15:00|8946.1|8943.2|8945.7|8943.3|8946.1|8943.5|8944.9|8942|453
1687130400000|2023-06-18 23:20:00|8945.6|8943.2|8947|8944.6|8947.5|8945.1|8945.6|8943.2|315
1687130700000|2023-06-18 23:25:00|8947.1|8944.7|8947|8944.6|8947.4|8944.9|8946.6|8944.2|335
1687131000000|2023-06-18 23:30:00|8946.9|8944.5|8947.3|8944.9|8947.5|8945.1|8946.8|8944.3|444
1687131300000|2023-06-18 23:35:00|8947.2|8944.8|8947.3|8944.9|8947.5|8945.1|8947|8944.6|300
1687131600000|2023-06-18 23:40:00|8947.2|8944.8|8946.7|8944.3|8948.5|8946.1|8946.4|8944|647
1687131900000|2023-06-18 23:45:00|8946.8|8944.4|8946.7|8944.3|8947.1|8944.7|8946.5|8944.1|515
1687132200000|2023-06-18 23:50:00|8946.8|8944.4|8947|8944.6|8947.1|8944.7|8946.5|8944.1|517
1687132500000|2023-06-18 23:55:00|8947.1|8944.7|8946.7|8944.3|8947.2|8944.8|8946.6|8944.2|527
1687132800000|2023-06-19 00:00:00|8946.8|8944.4|8941.6|8939.2|8946.9|8944.5|8940.3|8937.9|535
1687133100000|2023-06-19 00:05:00|8941.7|8939.3|8940.3|8937.9|8942.2|8939.8|8939.6|8937.2|335
1687133400000|2023-06-19 00:10:00|8940.4|8938|8940.4|8938|8941|8938.6|8940.1|8937.7|150
1687133700000|2023-06-19 00:15:00|8940.5|8938.1|8940.5|8938.1|8940.8|8938.4|8940.1|8937.7|145
1687134000000|2023-06-19 00:20:00|8940.6|8938.2|8940.3|8937.9|8940.8|8938.4|8940.1|8937.7|115
1687134300000|2023-06-19 00:25:00|8940.4|8938|8941.4|8939|8941.6|8939.2|8940|8937.6|115
1687134600000|2023-06-19 00:30:00|8941.9|8939.5|8943.9|8942.4|8944.1|8942.6|8941.3|8939.4|117
1687134900000|2023-06-19 00:35:00|8944|8942.5|8944.7|8942.3|8944.8|8943|8943.2|8941.4|75
1687135200000|2023-06-19 00:40:00|8944.6|8942.2|8944.6|8943.1|8945|8943.2|8943.9|8942|101
1687135500000|2023-06-19 00:45:00|8944.5|8943|8942.4|8940|8944.5|8943|8942.3|8939.9|88
1687135800000|2023-06-19 00:50:00|8942.3|8939.9|8945.8|8944.3|8946.4|8944.5|8942.3|8939.9|195
1687136100000|2023-06-19 00:55:00|8945.9|8944.4|8945.7|8944.2|8946.9|8945.4|8945.7|8944.2|163
1687136400000|2023-06-19 01:00:00|8945.8|8944.3|8944.7|8942.3|8946.1|8944.6|8943.6|8941.5|173
1687136700000|2023-06-19 01:05:00|8944.8|8942.4|8945.3|8943.8|8945.5|8944|8944.6|8942.2|131
1687137000000|2023-06-19 01:10:00|8945.4|8943.9|8945.9|8944.4|8946.5|8945|8945.1|8943.6|82
1687137300000|2023-06-19 01:15:00|8945.8|8944.3|8943.1|8941.6|8945.8|8944.3|8943|8941.5|98
1687137600000|2023-06-19 01:20:00|8943|8941.5|8944.5|8943|8944.5|8943|8942.9|8941.4|108
1687137900000|2023-06-19 01:25:00|8944.6|8943.1|8943.4|8941.9|8945.3|8943.8|8943.4|8941.9|146
1687138200000|2023-06-19 01:30:00|8943.3|8941.8|8945.8|8943.4|8945.9|8943.5|8942.1|8940.6|171
1687138500000|2023-06-19 01:35:00|8946|8943.6|8944.6|8942.2|8946.3|8943.9|8944.2|8942.2|129
1687138800000|2023-06-19 01:40:00|8944.7|8942.3|8945.5|8944|8945.5|8944|8943.4|8941|150
1687139100000|2023-06-19 01:45:00|8945.4|8943.9|8944.2|8942.7|8945.5|8944|8944.2|8942.7|141
1687139400000|2023-06-19 01:50:00|8944.3|8942.8|8943.7|8941.3|8944.5|8943|8943.2|8941.1|135
1687139700000|2023-06-19 01:55:00|8943.6|8941.2|8943.6|8942.1|8944.2|8942.1|8943.1|8941|143
1687140000000|2023-06-19 02:00:00|8943.4|8941.9|8942.7|8941.2|8943.7|8942.2|8941.6|8939.6|85
1687140300000|2023-06-19 02:05:00|8942.9|8941.4|8942|8940.5|8943|8941.5|8941.9|8940.4|122
1687140600000|2023-06-19 02:10:00|8941.9|8940.4|8942.7|8941.2|8943.1|8941.6|8941.7|8940.2|101
1687140900000|2023-06-19 02:15:00|8942.8|8941.3|8943.4|8941.9|8943.5|8942|8941.7|8940.2|134
1687141200000|2023-06-19 02:20:00|8943.5|8942|8942.7|8941.2|8943.7|8942.2|8942.6|8941.1|134
1687141500000|2023-06-19 02:25:00|8942.6|8941.1|8941.6|8940.1|8943.1|8941.6|8941.5|8940|103
1687141800000|2023-06-19 02:30:00|8941.5|8940|8942.2|8940.7|8942.4|8940.9|8940|8938.5|120
1687142100000|2023-06-19 02:35:00|8942.1|8940.6|8941.1|8939.6|8942.4|8940.9|8941.1|8939.6|95
1687142400000|2023-06-19 02:40:00|8941.2|8939.7|8941.6|8940.1|8941.6|8940.1|8940.8|8939.3|124
1687142700000|2023-06-19 02:45:00|8941.7|8940.2|8941.9|8940.4|8942.8|8941.1|8941.3|8939.8|126
1687143000000|2023-06-19 02:50:00|8942|8940.5|8942.4|8940.9|8942.7|8941.2|8941.8|8940.3|92
1687143300000|2023-06-19 02:55:00|8942.5|8941|8943.8|8942.3|8943.8|8942.3|8942.4|8940.9|159
1687143600000|2023-06-19 03:00:00|8943.9|8942.4|8944.4|8942.9|8944.5|8943|8943.6|8942.1|76
1687143900000|2023-06-19 03:05:00|8944.3|8942.8|8944.6|8943.1|8944.7|8943.2|8944.2|8942.7|124
1687144200000|2023-06-19 03:10:00|8944.5|8943|8944.7|8943.2|8944.7|8943.2|8944.1|8942.6|98
1687144500000|2023-06-19 03:15:00|8944.6|8943.1|8944.6|8943.1|8945.1|8943.6|8944.3|8942.8|106
1687144800000|2023-06-19 03:20:00|8944.5|8943|8945.9|8944.4|8945.9|8944.4|8944.4|8942.9|89
1687145100000|2023-06-19 03:25:00|8945.8|8944.3|8944.1|8942.6|8946.3|8944.8|8944.1|8942.5|155
1687145400000|2023-06-19 03:30:00|8944.2|8942.7|8945.5|8944|8945.5|8944|8943.1|8941.6|158
1687145700000|2023-06-19 03:35:00|8945.6|8944.1|8945.5|8944|8946.2|8944.7|8945.3|8943.8|135
1687146000000|2023-06-19 03:40:00|8945.6|8944.1|8945|8943.5|8947|8944.8|8944.7|8942.6|212
1687146300000|2023-06-19 03:45:00|8944.9|8943.4|8946.7|8944.3|8946.7|8944.3|8944.8|8942.9|225
1687146600000|2023-06-19 03:50:00|8946.8|8944.4|8945.9|8943.5|8947.1|8944.7|8945.9|8943.5|140
1687146900000|2023-06-19 03:55:00|8945.8|8943.4|8945.4|8943|8945.9|8943.5|8944.9|8942.5|153
1687147200000|2023-06-19 04:00:00|8945.5|8943.1|8946.9|8944.5|8947|8944.6|8945.4|8943|88
1687147500000|2023-06-19 04:05:00|8946.8|8944.4|8947.4|8945|8948.3|8946.5|8946.8|8944.4|128
1687147800000|2023-06-19 04:10:00|8947.5|8945.1|8946.8|8945.3|8947.8|8945.4|8946.8|8944.5|119
1687148100000|2023-06-19 04:15:00|8946.7|8945.2|8948.2|8945.8|8948.4|8946|8946.5|8944.4|140
1687148400000|2023-06-19 04:20:00|8948.3|8945.9|8947.9|8945.5|8949.5|8947.1|8947.9|8945.5|121
1687148700000|2023-06-19 04:25:00|8948|8945.6|8946.6|8944.2|8948.2|8945.8|8945.7|8943.3|107
1687149000000|2023-06-19 04:30:00|8946.5|8944.1|8946|8943.6|8947.5|8945.1|8945.9|8943.5|98
1687149300000|2023-06-19 04:35:00|8946.1|8943.7|8946.2|8943.8|8946.3|8943.9|8946|8943.6|48
1687149600000|2023-06-19 04:40:00|8946.3|8943.9|8946.2|8943.8|8946.3|8943.9|8945.4|8943|111
1687149900000|2023-06-19 04:45:00|8946.1|8943.7|8945.5|8944|8946.4|8944.5|8945.4|8943.7|106
1687150200000|2023-06-19 04:50:00|8945.6|8944.1|8945|8943.5|8945.9|8944.4|8944.8|8943.3|97
1687150500000|2023-06-19 04:55:00|8944.9|8943.4|8943.7|8941.3|8945.4|8943.5|8943.7|8941.3|195
1687150800000|2023-06-19 05:00:00|8943.6|8941.2|8945.7|8943.3|8946|8943.6|8943.2|8940.8|139
1687151100000|2023-06-19 05:05:00|8945.6|8943.2|8944.3|8941.9|8945.7|8943.3|8944.2|8941.8|140
1687151400000|2023-06-19 05:10:00|8944.2|8941.8|8943.3|8940.9|8944.3|8941.9|8943|8940.6|143
1687151700000|2023-06-19 05:15:00|8943.4|8941|8943.1|8940.7|8943.4|8941|8943|8940.6|134
1687152000000|2023-06-19 05:20:00|8943.2|8940.8|8942.1|8939.7|8943.2|8940.8|8941.5|8939.4|150
1687152300000|2023-06-19 05:25:00|8942|8939.6|8940.7|8939.2|8942|8939.6|8939.5|8938|139
1687152600000|2023-06-19 05:30:00|8940.8|8939.3|8938.4|8936.9|8941.2|8939.3|8938.4|8936.9|137
1687152900000|2023-06-19 05:35:00|8938.5|8937|8938.3|8935.9|8939.1|8937.1|8937.4|8935.9|185
1687153200000|2023-06-19 05:40:00|8938.4|8936|8937.2|8934.8|8939.2|8936.8|8936.4|8934|159
1687153500000|2023-06-19 05:45:00|8937.3|8934.9|8937.2|8935.7|8937.9|8936|8936.2|8933.8|116
1687153800000|2023-06-19 05:50:00|8937.1|8935.6|8938.2|8935.8|8939.1|8936.7|8936.3|8933.9|160
1687154100000|2023-06-19 05:55:00|8938.1|8935.7|8938.7|8936.3|8939|8936.6|8936.3|8933.9|145
1687154400000|2023-06-19 06:00:00|8939|8936.6|8942.8|8941.3|8943.7|8941.3|8937.9|8936.4|341
1687154700000|2023-06-19 06:05:00|8942.9|8941.4|8938.6|8937.1|8943.7|8941.7|8938|8936.5|257
1687155000000|2023-06-19 06:10:00|8938.7|8937.2|8939.3|8937.8|8941.8|8939.7|8938.1|8936.3|166
1687155300000|2023-06-19 06:15:00|8939.4|8937.9|8938.8|8937.3|8940.9|8939.4|8938.4|8936.6|163
1687155600000|2023-06-19 06:20:00|8938.9|8937.4|8939.8|8937.4|8943.3|8940.9|8938|8936.5|240
1687155900000|2023-06-19 06:25:00|8939.9|8937.5|8941.9|8940.4|8942.6|8941.1|8939.1|8937.5|211
1687156200000|2023-06-19 06:30:00|8941.8|8940.3|8942|8940.5|8942|8940.5|8940.1|8938.6|188
1687156500000|2023-06-19 06:35:00|8942.1|8940.6|8943.1|8941.6|8945.7|8944.2|8941.8|8940.1|263
1687156800000|2023-06-19 06:40:00|8943|8941.5|8944.2|8942.7|8944.6|8943.1|8942.1|8940.6|197
1687157100000|2023-06-19 06:45:00|8944.1|8942.6|8942.5|8941|8944.2|8942.7|8940.8|8939.3|284
1687157400000|2023-06-19 06:50:00|8942.7|8941.2|8942.4|8940.9|8944|8942.5|8940.9|8939.4|189
1687157700000|2023-06-19 06:55:00|8942.3|8940.8|8940.1|8937.7|8942.6|8941|8938.8|8936.7|283
1687158000000|2023-06-19 07:00:00|8940|8937.6|8940.8|8939.3|8942.2|8940|8936.9|8934.5|274
1687158300000|2023-06-19 07:05:00|8941.1|8939.6|8943.7|8942.2|8945.9|8944.4|8941.1|8939.6|339
1687158600000|2023-06-19 07:10:00|8943.8|8942.3|8941.3|8939.8|8945|8943.5|8941.2|8938.8|289
1687158900000|2023-06-19 07:15:00|8941.2|8939.7|8942.9|8941.4|8945.7|8944.2|8941.2|8939.7|281
1687159200000|2023-06-19 07:20:00|8943|8941.5|8945.9|8944.4|8947.7|8946.2|8942.5|8941|284
1687159500000|2023-06-19 07:25:00|8945.8|8944.3|8946.9|8945.4|8947.2|8945.7|8943.4|8941.7|295
1687159800000|2023-06-19 07:30:00|8947|8945.5|8946|8944.5|8951.3|8949.3|8944.7|8943.2|368
1687160100000|2023-06-19 07:35:00|8945.9|8944.4|8942.4|8940.9|8948|8946.3|8941.2|8938.8|378
1687160400000|2023-06-19 07:40:00|8942.7|8941.2|8942.2|8940.7|8943.6|8942.1|8939.1|8936.7|297
1687160700000|2023-06-19 07:45:00|8942.4|8940.9|8942.2|8940.7|8944.7|8942.4|8940.2|8937.8|300
1687161000000|2023-06-19 07:50:00|8942.3|8940.8|8940.2|8937.8|8943.6|8941.2|8938.5|8936.5|255
1687161300000|2023-06-19 07:55:00|8939.6|8937.2|8939.7|8938.2|8941.8|8940.3|8938|8935.8|335
1687161600000|2023-06-19 08:00:00|8939.6|8938.1|8940.6|8939.1|8941.4|8939.9|8936.5|8935|325
1687161900000|2023-06-19 08:05:00|8940.8|8939.3|8943.4|8941.9|8944.1|8942.3|8939|8936.9|385
1687162200000|2023-06-19 08:10:00|8943.3|8941.8|8939.8|8938.3|8943.4|8941.9|8935.9|8933.5|350
1687162500000|2023-06-19 08:15:00|8939.9|8938.4|8937.1|8935.6|8941|8939.5|8936.9|8935.4|269
1687162800000|2023-06-19 08:20:00|8937.2|8935.7|8935.7|8933.3|8938.6|8937.1|8934.5|8932.3|254
1687163100000|2023-06-19 08:25:00|8935.9|8933.5|8940|8938.5|8940|8938.5|8935.6|8933.2|304
1687163400000|2023-06-19 08:30:00|8939.9|8938.4|8944.3|8942.8|8945.3|8943.8|8939.9|8938.4|252
1687163700000|2023-06-19 08:35:00|8944.4|8942.9|8945.2|8943.7|8945.6|8944.1|8942.5|8940.9|152
1687164000000|2023-06-19 08:40:00|8945.1|8943.6|8941.6|8940.1|8945.3|8943.8|8940.2|8938.7|222
1687164300000|2023-06-19 08:45:00|8941.5|8940|8943.4|8941.9|8944.4|8942.9|8940.7|8939.2|230
1687164600000|2023-06-19 08:50:00|8943.5|8942|8944.2|8942.7|8946.6|8945.1|8943.1|8940.7|262
1687164900000|2023-06-19 08:55:00|8944.1|8942.6|8947.3|8945.8|8948.3|8946.8|8943.3|8941.8|219
1687165200000|2023-06-19 09:00:00|8947.4|8945.9|8946.9|8945.4|8948.1|8946.6|8943.8|8942.3|276
1687165500000|2023-06-19 09:05:00|8946.8|8945.3|8946.3|8944.8|8949.2|8947.6|8945.3|8943.8|212
1687165800000|2023-06-19 09:10:00|8946.4|8944.9|8946.4|8944.9|8947.3|8945.8|8943.2|8941.7|224
1687166100000|2023-06-19 09:15:00|8946.5|8945|8948.4|8946.9|8950.7|8949.2|8946|8944.5|260
1687166400000|2023-06-19 09:20:00|8948.2|8946.7|8947.4|8945.9|8948.4|8946.9|8946.3|8944.8|132
1687166700000|2023-06-19 09:25:00|8947.5|8946|8947.2|8945.7|8949.1|8947.6|8946.7|8945.2|172
1687167000000|2023-06-19 09:30:00|8947.3|8945.8|8954.6|8953.1|8954.6|8953.1|8947.3|8945.8|252
1687167300000|2023-06-19 09:35:00|8954.7|8953.2|8955.7|8954.2|8958.7|8956.5|8952.9|8951.4|290
1687167600000|2023-06-19 09:40:00|8955.6|8954.1|8959.6|8958.1|8961.5|8960|8955.6|8954.1|246
1687167900000|2023-06-19 09:45:00|8959.7|8958.2|8964.2|8962.7|8964.7|8963.2|8957.6|8956.1|305
1687168200000|2023-06-19 09:50:00|8964|8962.5|8964.5|8963|8964.6|8963.1|8961.8|8960.3|256
1687168500000|2023-06-19 09:55:00|8964.4|8962.9|8969|8967.5|8971.1|8969.6|8964.4|8962.9|368
1687168800000|2023-06-19 10:00:00|8968.9|8967.4|8969.5|8968|8970.4|8968.9|8966.3|8964.8|301
1687169100000|2023-06-19 10:05:00|8969.6|8968.1|8966.7|8965.2|8970.4|8968.9|8965.7|8964.2|238
1687169400000|2023-06-19 10:10:00|8966.6|8965.1|8965.5|8964|8966.6|8965.1|8963.6|8962|179
1687169700000|2023-06-19 10:15:00|8965.6|8964.1|8961.6|8960.1|8966.2|8964.7|8960.6|8959.1|165
1687170000000|2023-06-19 10:20:00|8961.7|8960.2|8963.2|8961.7|8966.1|8964.2|8961.6|8960.1|201
1687170300000|2023-06-19 10:25:00|8963.1|8961.6|8961.4|8959.9|8964.1|8962.6|8959.9|8958.4|155
1687170600000|2023-06-19 10:30:00|8961|8959.5|8961.3|8959.8|8961.9|8960.4|8959.5|8958|157
1687170900000|2023-06-19 10:35:00|8961.2|8959.7|8959.5|8958|8961.4|8959.9|8957.6|8955.2|144
1687171200000|2023-06-19 10:40:00|8959.4|8957.9|8957.6|8956.1|8960|8958.5|8955.9|8954.4|207
1687171500000|2023-06-19 10:45:00|8957.7|8956.2|8960.6|8959.1|8961|8959.5|8957.7|8956.2|198
1687171800000|2023-06-19 10:50:00|8960.5|8959|8957|8955.5|8960.9|8959.4|8957|8955.5|195
1687172100000|2023-06-19 10:55:00|8956.9|8955.4|8953.2|8951.7|8957|8955.5|8951.9|8950.4|195
1687172400000|2023-06-19 11:00:00|8952.9|8951.4|8953.7|8952.2|8954.4|8952.9|8952|8950.5|235
1687172700000|2023-06-19 11:05:00|8953.6|8952.1|8952.1|8950.6|8953.7|8952.2|8948.1|8946.6|216
1687173000000|2023-06-19 11:10:00|8952.2|8950.7|8951.9|8950.4|8952.6|8951.1|8948.1|8946.6|191
1687173300000|2023-06-19 11:15:00|8952.1|8950.6|8951.7|8950.2|8952.3|8950.7|8950.3|8948.8|208
1687173600000|2023-06-19 11:20:00|8951.6|8950.1|8950.3|8948.8|8952.4|8950.9|8949.9|8948.4|152
1687173900000|2023-06-19 11:25:00|8950.2|8948.7|8952.2|8950.7|8952.4|8950.9|8949.7|8948.2|229
1687174200000|2023-06-19 11:30:00|8952.3|8950.8|8952.5|8951|8952.6|8951.1|8951.6|8950.1|155
1687174500000|2023-06-19 11:35:00|8952.4|8950.9|8949.3|8947.8|8952.5|8951|8945.3|8943.8|229
1687174800000|2023-06-19 11:40:00|8949.4|8947.9|8948.1|8946.6|8949.7|8948.2|8945.5|8944|197
1687175100000|2023-06-19 11:45:00|8948|8946.5|8948.1|8946.6|8948.5|8947|8947.1|8945.6|166
1687175400000|2023-06-19 11:50:00|8948.2|8946.7|8945.3|8943.8|8948.6|8947.1|8945.3|8943.8|181
1687175700000|2023-06-19 11:55:00|8945.2|8943.7|8944.3|8942.8|8945.6|8944.1|8942.2|8940.5|283
1687176000000|2023-06-19 12:00:00|8944.2|8942.7|8947.4|8945.9|8947.9|8946.4|8942.9|8941.4|182
1687176300000|2023-06-19 12:05:00|8947.5|8946|8947.1|8945.6|8950.3|8948.8|8947|8945.5|231
1687176600000|2023-06-19 12:10:00|8947|8945.5|8947.4|8945.9|8948.9|8947.4|8946.1|8944.6|231
1687176900000|2023-06-19 12:15:00|8947.5|8946|8952.4|8950.9|8953.1|8951.6|8947.5|8946|210
1687177200000|2023-06-19 12:20:00|8952.6|8951.1|8947.9|8946.4|8952.6|8951.1|8945.3|8943.8|275
1687177500000|2023-06-19 12:25:00|8947.8|8946.3|8952|8950.5|8952.2|8950.7|8947.7|8946.2|235
1687177800000|2023-06-19 12:30:00|8952.1|8950.6|8954.9|8953.4|8955.3|8953.8|8951.1|8949.6|267
1687178100000|2023-06-19 12:35:00|8954.8|8953.3|8952.7|8951.2|8954.8|8953.3|8950|8948.5|205
1687178400000|2023-06-19 12:40:00|8952.6|8951.1|8954|8952.5|8956.3|8954.8|8952.3|8950.8|209
1687178700000|2023-06-19 12:45:00|8953.9|8952.4|8953.2|8951.7|8955.2|8953.7|8952.9|8951.4|223
1687179000000|2023-06-19 12:50:00|8953.3|8951.8|8953.2|8951.7|8954|8952.5|8950.5|8949|212
1687179300000|2023-06-19 12:55:00|8953.1|8951.6|8954.8|8953.3|8956.1|8954.6|8953.1|8951.6|247
1687179600000|2023-06-19 13:00:00|8954.7|8953.2|8954.1|8952.6|8958.5|8957|8953.6|8952.1|367
1687179900000|2023-06-19 13:05:00|8954.3|8952.8|8952.1|8950.6|8955.4|8953.9|8951.6|8950.1|267
1687180200000|2023-06-19 13:10:00|8952.2|8950.7|8955.4|8953.9|8959.3|8957.8|8952.1|8950.6|276
1687180500000|2023-06-19 13:15:00|8955.5|8954|8960.6|8959.1|8960.9|8959.4|8955.5|8954|205
1687180800000|2023-06-19 13:20:00|8960.5|8959|8959.5|8958|8962.7|8961.2|8959.4|8957.9|230
1687181100000|2023-06-19 13:25:00|8959.6|8958.1|8958.2|8956.7|8962.2|8960.7|8956.4|8954.9|255
1687181400000|2023-06-19 13:30:00|8958.1|8956.6|8961|8959.5|8961.7|8960.2|8957.7|8956.2|294
1687181700000|2023-06-19 13:35:00|8960.9|8959.4|8962.4|8960.9|8963.6|8962.1|8959.4|8957.9|266
1687182000000|2023-06-19 13:40:00|8962.3|8960.8|8962|8960.5|8965.3|8963.8|8960|8958.5|300
1687182300000|2023-06-19 13:45:00|8962.1|8960.6|8962.9|8961.4|8964.8|8963.3|8961.2|8959.7|176
1687182600000|2023-06-19 13:50:00|8963|8961.5|8964|8962.5|8965.8|8964.3|8962.9|8961.4|258
1687182900000|2023-06-19 13:55:00|8963.9|8962.4|8966.5|8965|8967.6|8966.1|8963.5|8962|244
1687183200000|2023-06-19 14:00:00|8966.4|8964.9|8967|8965.5|8967.6|8965.7|8962.5|8961|341
1687183500000|2023-06-19 14:05:00|8967.1|8965.6|8969.4|8967.9|8970.6|8969.1|8964.4|8962.9|282
1687183800000|2023-06-19 14:10:00|8969.5|8968|8971.2|8969.7|8972|8970.5|8968.8|8967.3|267
1687184100000|2023-06-19 14:15:00|8971.1|8969.6|8971|8969.5|8971.9|8970.4|8968.4|8966.9|239
1687184400000|2023-06-19 14:20:00|8970.6|8969.1|8974.2|8972.7|8975.8|8974.3|8969.9|8968.4|288
1687184700000|2023-06-19 14:25:00|8974.4|8972.9|8973.7|8972.2|8975.1|8973.6|8972.8|8971.3|142
1687185000000|2023-06-19 14:30:00|8973.6|8972.1|8972.1|8970.6|8974.7|8973.2|8970.4|8968.9|256
1687185300000|2023-06-19 14:35:00|8972|8970.5|8973.3|8971.8|8975.1|8973.6|8970.4|8968.9|271
1687185600000|2023-06-19 14:40:00|8973.4|8971.9|8969.7|8967.3|8974.3|8972.8|8966.3|8964.8|306
1687185900000|2023-06-19 14:45:00|8969.6|8967.2|8967.2|8965.7|8971.3|8969.8|8964.3|8962.8|358
1687186200000|2023-06-19 14:50:00|8967.4|8965.9|8964.1|8962.6|8968.2|8966.7|8962.1|8960.6|344
1687186500000|2023-06-19 14:55:00|8964|8962.5|8962.4|8960.9|8964.4|8962.9|8960.9|8959.4|360
1687186800000|2023-06-19 15:00:00|8962.5|8961|8963.7|8962.2|8963.9|8962.4|8958.3|8956.8|330
1687187100000|2023-06-19 15:05:00|8963.8|8962.3|8958.7|8957.2|8963.8|8962.3|8957.6|8956.1|208
1687187400000|2023-06-19 15:10:00|8959.2|8957.7|8962.2|8960.7|8962.2|8960.7|8958.4|8956.9|158
1687187700000|2023-06-19 15:15:00|8962.1|8960.6|8961.7|8960.2|8963.1|8961.6|8960.3|8958.8|148
1687188000000|2023-06-19 15:20:00|8961.8|8960.3|8962|8960.5|8962.7|8961.2|8961.8|8960.3|69
1687188300000|2023-06-19 15:25:00|8961.9|8960.4|8959.1|8957.6|8961.9|8960.4|8958.9|8957.4|135
1687188600000|2023-06-19 15:30:00|8959|8957.5|8958.8|8956.4|8959.9|8957.9|8956.5|8954.6|187
1687188900000|2023-06-19 15:35:00|8958.6|8956.2|8958.8|8957.3|8959.5|8958|8958.2|8956.2|98
1687189200000|2023-06-19 15:40:00|8958.7|8957.2|8957|8955.5|8958.7|8957.2|8957|8955.5|189
1687189500000|2023-06-19 15:45:00|8957.1|8955.6|8958.7|8957.2|8958.8|8957.3|8956.8|8955.3|139
1687189800000|2023-06-19 15:50:00|8958.8|8957.3|8960.9|8959.4|8960.9|8959.4|8957.7|8956.2|117
1687190100000|2023-06-19 15:55:00|8960.8|8959.3|8961.8|8960.3|8962.4|8960.9|8960.3|8958.8|145
1687190400000|2023-06-19 16:00:00|8961.7|8960.2|8959.1|8957.6|8961.9|8960.4|8958.6|8957.1|132
1687190700000|2023-06-19 16:05:00|8959|8957.5|8962.2|8960.7|8962.2|8960.7|8958.8|8957.3|205
1687191000000|2023-06-19 16:10:00|8962.1|8960.6|8962.1|8960.6|8962.6|8960.8|8961.9|8959.9|204
1687191300000|2023-06-19 16:15:00|8962.2|8960.7|8961.8|8959.4|8963.5|8961.5|8961.7|8959.3|127
1687191600000|2023-06-19 16:20:00|8961.9|8959.5|8962.4|8960|8962.6|8960.6|8961.4|8959.4|179
1687191900000|2023-06-19 16:25:00|8962.3|8959.9|8960.8|8959.3|8962.5|8960.6|8960.7|8959|110
1687192200000|2023-06-19 16:30:00|8960.9|8959.4|8963.8|8961.4|8963.9|8961.5|8960.9|8958.9|177
1687192500000|2023-06-19 16:35:00|8963.9|8961.5|8964.3|8961.9|8964.9|8962.7|8963.7|8961.3|222
1687192800000|2023-06-19 16:40:00|8964.4|8962|8964|8961.6|8964.7|8962.3|8963.8|8961.4|120
1687193100000|2023-06-19 16:45:00|8964.1|8961.7|8964.1|8961.7|8964.6|8962.2|8963.9|8961.5|125
1687193400000|2023-06-19 16:50:00|8964|8961.6|8963.8|8961.4|8964.5|8962.1|8963.7|8961.3|93
1687193700000|2023-06-19 16:55:00|8963.9|8961.5|8964.6|8962.2|8965|8962.6|8963|8960.6|118
1687194000000|2023-06-19 17:00:00|8964.5|8962.1|8964.2|8961.8|8964.7|8962.3|8963.7|8961.3|165
1687194300000|2023-06-19 17:05:00|8964.1|8961.7|8963|8960.6|8964.2|8961.8|8963|8960.6|51
1687194600000|2023-06-19 17:10:00|8963.1|8960.7|8962.5|8960.1|8963.2|8960.8|8962.4|8960|241
1687194900000|2023-06-19 17:15:00|8962.4|8960|8962.4|8960|8962.6|8960.2|8962.3|8959.9|337
1687195200000|2023-06-19 17:20:00|8962.5|8960.1|8964.7|8962.3|8964.8|8962.4|8962.4|8960|87
1687195500000|2023-06-19 17:25:00|8964.5|8962.1|8964.7|8962.3|8964.9|8962.9|8964.3|8962.1|66
1687195800000|2023-06-19 17:30:00|8964.6|8962.2|8964.9|8962.5|8965|8962.8|8964.2|8962|146
1687196100000|2023-06-19 17:35:00|8964.8|8962.4|8964.9|8962.5|8965|8963|8964.1|8962.2|162
1687196400000|2023-06-19 17:40:00|8965|8962.6|8964.7|8962.3|8965|8963.1|8964.5|8962.1|97
1687196700000|2023-06-19 17:45:00|8964.6|8962.2|8964.8|8962.4|8965.2|8962.8|8964.6|8962.2|78
1687197000000|2023-06-19 17:50:00|8964.7|8962.3|8964.7|8962.3|8964.8|8962.4|8964.6|8962.2|41
1687197300000|2023-06-19 17:55:00|8964.6|8962.2|8964.4|8962.9|8965|8962.9|8964|8961.6|63
1687197600000|2023-06-19 18:00:00|8964.2|8962.7|8963.7|8962.2|8964.5|8962.7|8963.2|8961.5|75
1687197900000|2023-06-19 18:05:00|8963.6|8962.1|8961.8|8959.4|8964.1|8962.3|8961.8|8959.4|37
1687198200000|2023-06-19 18:10:00|8961.9|8959.5|8962.7|8960.3|8962.8|8960.4|8961|8958.6|96
1687198500000|2023-06-19 18:15:00|8962.8|8960.4|8963.5|8961.1|8963.8|8961.4|8962.1|8960.1|81
1687198800000|2023-06-19 18:20:00|8963.6|8961.2|8963.7|8961.3|8964|8961.9|8963.3|8961.1|50
1687199100000|2023-06-19 18:25:00|8963.8|8961.4|8964.2|8961.8|8964.6|8962.2|8963.7|8961.3|89
1687199400000|2023-06-19 18:30:00|8964.3|8961.9|8964.5|8962.1|8964.7|8962.3|8964.2|8961.8|54
1687199700000|2023-06-19 18:35:00|8964.3|8961.9|8964.2|8961.8|8964.4|8962|8963.9|8961.5|31
1687200000000|2023-06-19 18:40:00|8964.3|8961.9|8964.2|8961.8|8964.4|8962|8963.9|8961.5|28
1687200300000|2023-06-19 18:45:00|8964.1|8961.7|8964.2|8961.8|8964.5|8962.1|8964|8961.6|31
1687200600000|2023-06-19 18:50:00|8964.1|8961.7|8964.1|8961.7|8964.2|8961.8|8963.9|8961.5|27
1687200900000|2023-06-19 18:55:00|8964|8961.6|8963.4|8961|8964.2|8961.8|8963.3|8960.9|66
1687201200000|2023-06-19 19:00:00|8963.3|8960.9|8963.9|8961.5|8964.3|8961.9|8963.3|8960.9|190
1687201500000|2023-06-19 19:05:00|8963.8|8961.4|8963.8|8961.4|8964.1|8961.7|8963.8|8961.4|70
1687201800000|2023-06-19 19:10:00|8963.9|8961.5|8963.6|8961.2|8963.9|8961.5|8963.3|8960.9|152
1687202100000|2023-06-19 19:15:00|8963.5|8961.1|8963.8|8961.4|8963.8|8961.4|8963.5|8961.1|96
1687202400000|2023-06-19 19:20:00|8963.7|8961.3|8963.6|8961.2|8963.8|8961.4|8963.6|8961.2|104
1687202700000|2023-06-19 19:25:00|8963.7|8961.3|8964.1|8961.7|8964.5|8962.1|8963.5|8961.1|141
1687203000000|2023-06-19 19:30:00|8964.2|8961.8|8964.3|8961.9|8964.5|8962.1|8964.1|8961.7|78
1687203300000|2023-06-19 19:35:00|8964.4|8962|8964.4|8962|8964.5|8962.1|8964.3|8961.9|103
1687203600000|2023-06-19 19:40:00|8963.9|8962.4|8963.1|8960.7|8964.3|8962.4|8962.9|8960.5|39
1687203900000|2023-06-19 19:45:00|8963|8960.6|8963.4|8961|8963.6|8961.2|8962.8|8960.4|71
1687204200000|2023-06-19 19:50:00|8963.3|8960.9|8963|8961.5|8964.3|8962.1|8962.9|8960.9|84
1687204500000|2023-06-19 19:55:00|8962.9|8961.4|8964|8961.6|8964.6|8962.2|8962.9|8961.1|94
1687204800000|2023-06-19 20:00:00|8963.9|8961.5|8961.8|8959.4|8964.1|8961.7|8960.6|8958.5|102
1687205100000|2023-06-19 20:05:00|8961.9|8959.5|8961.3|8958.9|8963.5|8961.1|8961|8958.6|85
1687205400000|2023-06-19 20:10:00|8961.4|8959|8961.4|8959|8961.5|8959.4|8960.8|8958.5|70
1687205700000|2023-06-19 20:15:00|8961.5|8959.1|8961.3|8958.9|8961.5|8959.1|8961|8958.6|37
1687206000000|2023-06-19 20:20:00|8961.2|8958.8|8960|8957.6|8961.9|8959.5|8959.8|8957.4|92
1687206300000|2023-06-19 20:25:00|8960.1|8957.7|8961.6|8959.2|8961.7|8959.3|8959.6|8957.2|76
1687206600000|2023-06-19 20:30:00|8961.5|8959.1|8962.2|8959.8|8962.3|8959.9|8961.3|8958.9|133
1687206900000|2023-06-19 20:35:00|8962.3|8959.9|8961.8|8959.4|8962.3|8959.9|8961.6|8959.2|33
1687207200000|2023-06-19 20:40:00|8961.6|8959.2|8961.2|8958.8|8961.6|8959.6|8961|8958.7|14
1687207500000|2023-06-19 20:45:00|8961.4|8959|8960.4|8958|8961.5|8959.1|8960.2|8957.8|35
1687207800000|2023-06-19 20:50:00|8960.5|8958.1|8960.1|8957.7|8960.6|8958.2|8960.1|8957.7|25
1687208100000|2023-06-19 20:55:00|8960.9|8957|8960.8|8954.3|8961.6|8957.4|8958.9|8954.1|154
1687208400000|2023-06-19 21:00:00|8960.2|8953.7|8964|8957.5|8964.2|8957.7|8960.2|8953.7|7
1687208700000|2023-06-19 21:05:00|8968.5|8962|8966.8|8960.3|8969.6|8963.1|8966.3|8959.8|46
1687209000000|2023-06-19 21:10:00|8966|8959.5|8967.2|8960.7|8969.8|8963.3|8965.6|8959.1|26
1687209300000|2023-06-19 21:15:00|8967.3|8960.8|8968.7|8962.2|8968.7|8962.2|8967.3|8960.8|39
1687209600000|2023-06-19 21:20:00|8968|8961.5|8966.3|8959.8|8968.3|8961.8|8965.3|8958.8|27
1687209900000|2023-06-19 21:25:00|8966.2|8959.7|8966.7|8960.2|8966.8|8960.3|8965.7|8959.2|11
1687210200000|2023-06-19 21:30:00|8967.2|8960.7|8968.2|8961.7|8968.4|8961.9|8966.7|8960.2|101
1687210500000|2023-06-19 21:35:00|8968|8961.5|8968.4|8961.9|8968.4|8961.9|8967.3|8960.8|47
1687210800000|2023-06-19 21:40:00|8968.3|8961.8|8968.8|8962.3|8969.5|8963|8967.9|8961.4|78
1687211100000|2023-06-19 21:45:00|8967.6|8961.1|8966.2|8959.7|8967.6|8961.1|8965.8|8959.3|125
1687211400000|2023-06-19 21:50:00|8966.1|8959.6|8966.3|8959.8|8966.6|8960.1|8965.9|8959.4|39
1687211700000|2023-06-19 21:55:00|8966.5|8960|8964.5|8958|8969.4|8962.9|8964.4|8957.9|117
1687212000000|2023-06-19 22:00:00|8961.6|8955.1|8958.7|8952.2|8961.6|8955.1|8957.3|8950.8|155
1687212300000|2023-06-19 22:05:00|8957.9|8952.9|8957.4|8952.4|8958.4|8953.4|8956.4|8951.8|100
1687212600000|2023-06-19 22:10:00|8957.5|8952.5|8957.8|8953.4|8959.2|8954.2|8956.9|8951.9|168
1687212900000|2023-06-19 22:15:00|8957.5|8953.8|8956.1|8953.7|8957.7|8955.1|8956.1|8953.7|59
1687213200000|2023-06-19 22:20:00|8956.2|8953.6|8955.5|8953.1|8956.2|8953.6|8955.5|8953.1|123
1687213500000|2023-06-19 22:25:00|8955.6|8953.2|8955.6|8953.2|8955.7|8953.3|8955.3|8952.9|48
1687213800000|2023-06-19 22:30:00|8955.3|8952.9|8955.5|8953.1|8955.5|8953.1|8953.7|8951.3|142
1687214100000|2023-06-19 22:35:00|8955.4|8953|8955.9|8953.5|8956.1|8953.7|8955.3|8952.9|91
1687214400000|2023-06-19 22:40:00|8955.8|8953.4|8956.4|8954|8957.1|8954.7|8955.8|8953.4|60
1687214700000|2023-06-19 22:45:00|8956.3|8953.9|8956.9|8954.5|8957.1|8954.7|8956.3|8953.9|34
1687215000000|2023-06-19 22:50:00|8957|8954.6|8957.2|8954.8|8957.2|8954.8|8956.9|8954.5|47
1687215300000|2023-06-19 22:55:00|8957.1|8954.7|8958.5|8956.1|8958.5|8956.1|8957.1|8954.7|32
1687215600000|2023-06-19 23:00:00|8958.4|8956|8957.8|8955.4|8958.7|8956.3|8957.7|8955.3|70
1687215900000|2023-06-19 23:05:00|8957.7|8955.3|8958.5|8956.1|8958.5|8956.1|8957.7|8955.3|36
1687216200000|2023-06-19 23:10:00|8958.6|8956.2|8959.4|8957|8959.7|8957.3|8957.9|8955.5|58
1687216500000|2023-06-19 23:15:00|8959.5|8957.1|8959.7|8957.3|8959.7|8957.3|8958.8|8956.4|115
1687216800000|2023-06-19 23:20:00|8959.6|8957.2|8960|8957.6|8960.5|8958.1|8959.6|8957.2|122
1687217100000|2023-06-19 23:25:00|8959.9|8957.5|8962.1|8959.7|8962.1|8959.7|8959.8|8957.4|134
1687217400000|2023-06-19 23:30:00|8962|8959.6|8960.7|8958.3|8962.1|8959.7|8960.6|8958.2|123
1687217700000|2023-06-19 23:35:00|8960.8|8958.4|8960.1|8957.7|8960.9|8958.5|8959.3|8956.9|123
1687218000000|2023-06-19 23:40:00|8960.2|8957.8|8960.5|8958.1|8960.8|8958.4|8959.8|8957.4|84
1687218300000|2023-06-19 23:45:00|8960.4|8958|8960.2|8957.8|8960.5|8958.3|8959.6|8957.4|183
1687218600000|2023-06-19 23:50:00|8960.3|8957.9|8959.6|8957.2|8960.3|8958.4|8959.2|8957|170
1687218900000|2023-06-19 23:55:00|8959.5|8957.1|8960.5|8958.1|8960.6|8958.8|8958.3|8955.9|166
1687219200000|2023-06-20 00:00:00|8960.3|8957.9|8959.3|8956.9|8962.3|8959.9|8957.6|8955.2|264
1687219500000|2023-06-20 00:05:00|8959.4|8957|8958.9|8956.5|8960.5|8958.1|8958.4|8956|218
1687219800000|2023-06-20 00:10:00|8959|8956.6|8961.1|8958.7|8961.9|8959.5|8958.8|8956.4|219
1687220100000|2023-06-20 00:15:00|8961.2|8958.8|8963.1|8960.7|8963.5|8961.1|8960.5|8958.1|146
1687220400000|2023-06-20 00:20:00|8963.2|8960.8|8965.1|8962.7|8965.4|8963|8963|8960.7|160
1687220700000|2023-06-20 00:25:00|8965|8962.6|8965.7|8963.3|8966.7|8964.3|8964.8|8962.4|194
1687221000000|2023-06-20 00:30:00|8965.8|8963.4|8966|8963.6|8966|8963.9|8964.9|8962.6|157
1687221300000|2023-06-20 00:35:00|8965.9|8963.5|8966.6|8964.2|8967.1|8964.9|8965.3|8963.3|142
1687221600000|2023-06-20 00:40:00|8966.7|8964.3|8964.1|8961.7|8966.7|8964.3|8963.3|8961.7|143
1687221900000|2023-06-20 00:45:00|8964|8961.6|8963.8|8961.4|8964.4|8962.9|8962.5|8960.1|184
1687222200000|2023-06-20 00:50:00|8963.7|8961.3|8963.5|8962|8963.7|8962|8961.9|8959.5|179
1687222500000|2023-06-20 00:55:00|8963.4|8961.9|8962.7|8960.3|8964.2|8962.6|8962.2|8960.3|212
1687222800000|2023-06-20 01:00:00|8962.8|8960.4|8962.6|8960.2|8963.1|8960.7|8961.2|8958.8|153
1687223100000|2023-06-20 01:05:00|8962.7|8960.3|8964.9|8962.5|8964.9|8962.5|8962.1|8959.7|212
1687223400000|2023-06-20 01:10:00|8965|8962.6|8963.5|8961.1|8965|8962.6|8963.1|8960.7|158
1687223700000|2023-06-20 01:15:00|8963.4|8961|8964.2|8961.8|8965.5|8963.1|8962.2|8959.8|134
1687224000000|2023-06-20 01:20:00|8964.3|8961.9|8964.3|8961.9|8964.5|8962.6|8963.2|8960.8|148
1687224300000|2023-06-20 01:25:00|8964.2|8961.8|8964.3|8962.8|8965|8962.9|8963.8|8961.4|160
1687224600000|2023-06-20 01:30:00|8964.2|8962.7|8965|8962.6|8965.2|8963.4|8963.2|8961.6|160
1687224900000|2023-06-20 01:35:00|8965.1|8962.7|8964.8|8962.4|8965.4|8963|8963.9|8961.5|186
1687225200000|2023-06-20 01:40:00|8964.9|8962.5|8968.4|8966|8968.8|8966.9|8964.8|8962.4|204
1687225500000|2023-06-20 01:45:00|8968.3|8965.9|8966.1|8963.7|8968.4|8966.7|8965.3|8962.9|191
1687225800000|2023-06-20 01:50:00|8966.2|8963.8|8968.1|8965.7|8968.1|8965.7|8965|8962.6|305
1687226100000|2023-06-20 01:55:00|8968.2|8965.8|8966.7|8964.3|8968.2|8965.8|8966.2|8963.8|192
1687226400000|2023-06-20 02:00:00|8966.6|8964.2|8966.8|8964.4|8967.6|8965.2|8965.8|8963.4|179
1687226700000|2023-06-20 02:05:00|8966.7|8964.3|8967.7|8965.3|8968.5|8966.1|8966.4|8964|230
1687227000000|2023-06-20 02:10:00|8967.6|8965.2|8968|8965.6|8968.9|8966.5|8967|8964.6|161
1687227300000|2023-06-20 02:15:00|8967.9|8965.5|8966.9|8964.5|8968|8965.6|8966.1|8963.7|188
1687227600000|2023-06-20 02:20:00|8967|8964.6|8965.1|8962.7|8967.7|8965.3|8963.9|8962.4|261
1687227900000|2023-06-20 02:25:00|8965.2|8962.8|8963|8961.5|8967.1|8964.7|8962.9|8960.5|198
1687228200000|2023-06-20 02:30:00|8963.1|8961.6|8962.6|8961.1|8964.1|8961.7|8961.7|8959.3|152
1687228500000|2023-06-20 02:35:00|8962.7|8961.2|8963.2|8960.8|8964.8|8962.4|8962.7|8960.4|180
1687228800000|2023-06-20 02:40:00|8963.3|8960.9|8963.2|8960.8|8964.6|8962.2|8962.5|8960.2|173
1687229100000|2023-06-20 02:45:00|8963.1|8960.7|8961.2|8958.8|8963.7|8961.3|8961.2|8958.8|152
1687229400000|2023-06-20 02:50:00|8961.3|8958.9|8961.2|8958.8|8962.5|8960.1|8960.7|8958.3|147
1687229700000|2023-06-20 02:55:00|8961.5|8959.1|8962.8|8960.4|8963.2|8960.8|8961.5|8959.1|177
1687230000000|2023-06-20 03:00:00|8962.9|8960.5|8962.9|8960.5|8963.8|8961.5|8962.8|8960.4|216
1687230300000|2023-06-20 03:05:00|8963|8960.6|8963.4|8961|8964.3|8961.9|8962.8|8960.4|191
1687230600000|2023-06-20 03:10:00|8963.3|8960.9|8963.5|8961.1|8963.6|8961.2|8961.6|8959.8|121
1687230900000|2023-06-20 03:15:00|8963.7|8961.3|8963.4|8961|8964.2|8962|8963.1|8961|121
1687231200000|2023-06-20 03:20:00|8963.5|8961.1|8964.3|8962.8|8965.8|8963.5|8963.4|8961|131
1687231500000|2023-06-20 03:25:00|8964.2|8962.7|8963.6|8962.1|8965.1|8962.8|8963.1|8961.2|140
1687231800000|2023-06-20 03:30:00|8963.5|8962|8965.7|8964.2|8966|8964.5|8963.5|8962|141
1687232100000|2023-06-20 03:35:00|8965.6|8964.1|8965.8|8963.4|8966.4|8964.1|8964.9|8963.1|119
1687232400000|2023-06-20 03:40:00|8965.9|8963.5|8965.1|8962.7|8966.4|8964|8964.6|8962.2|177
1687232700000|2023-06-20 03:45:00|8965.2|8962.8|8965.2|8963.7|8966.1|8963.7|8965.1|8962.7|148
1687233000000|2023-06-20 03:50:00|8965.3|8963.8|8966.5|8964.1|8966.7|8964.5|8965.3|8963.5|79
1687233300000|2023-06-20 03:55:00|8966.4|8964|8967.2|8964.8|8967.6|8965.2|8966.4|8964|56
1687233600000|2023-06-20 04:00:00|8967.3|8964.9|8968.1|8965.7|8968.2|8965.8|8966.1|8963.7|121
1687233900000|2023-06-20 04:05:00|8968|8965.6|8967.1|8964.7|8968.4|8966.9|8967.1|8964.7|118
1687234200000|2023-06-20 04:10:00|8967.3|8964.9|8968.6|8966.2|8968.7|8966.3|8967.2|8964.8|66
1687234500000|2023-06-20 04:15:00|8968.1|8966.6|8969.4|8967.9|8969.5|8968|8967.8|8966.3|111
1687234800000|2023-06-20 04:20:00|8969.5|8968|8969.9|8967.5|8970.2|8968.1|8969.2|8967.1|164
1687235100000|2023-06-20 04:25:00|8970|8967.6|8968.3|8966.8|8970.6|8968.2|8967.8|8966.3|144
1687235400000|2023-06-20 04:30:00|8968.4|8966.9|8969.2|8967.7|8969.5|8968|8968.3|8966.8|65
1687235700000|2023-06-20 04:35:00|8969.1|8967.6|8969.9|8968.4|8970.7|8968.5|8968.8|8967.3|107
1687236000000|2023-06-20 04:40:00|8969.8|8968.3|8970.8|8969.3|8971.3|8969.8|8969.8|8968.3|168
1687236300000|2023-06-20 04:45:00|8970.7|8969.2|8973|8970.6|8973|8971.1|8970.6|8969.1|160
1687236600000|2023-06-20 04:50:00|8972.9|8970.5|8971.6|8969.2|8973.5|8971.1|8971.6|8969.2|209
1687236900000|2023-06-20 04:55:00|8971.7|8969.3|8973.5|8971.1|8973.7|8971.3|8971.6|8969.2|210
1687237200000|2023-06-20 05:00:00|8973.6|8971.2|8973.3|8971.8|8973.8|8972|8972.2|8970.7|129
1687237500000|2023-06-20 05:05:00|8973.2|8971.7|8974.5|8972.1|8975.2|8973.2|8973.2|8971.6|146
1687237800000|2023-06-20 05:10:00|8974.8|8972.4|8973.3|8970.9|8975|8972.6|8972.5|8970.1|155
1687238100000|2023-06-20 05:15:00|8973.4|8971|8975.5|8974|8976.2|8974.7|8973.4|8971|129
1687238400000|2023-06-20 05:20:00|8975.4|8973.9|8973.5|8972|8975.6|8974.1|8973.4|8971.9|109
1687238700000|2023-06-20 05:25:00|8973.8|8972.3|8972.5|8971|8974.6|8973.1|8972.5|8971|200
1687239000000|2023-06-20 05:30:00|8972.6|8971.1|8972.9|8971.4|8974.3|8972.8|8972.5|8971|184
1687239300000|2023-06-20 05:35:00|8972.8|8971.3|8972.1|8970.6|8973.3|8971.6|8971.8|8969.9|143
1687239600000|2023-06-20 05:40:00|8972.3|8970.8|8970.2|8967.8|8973.8|8971.4|8969.6|8967.2|165
1687239900000|2023-06-20 05:45:00|8970.1|8967.7|8969.4|8967|8971.5|8969.1|8969.2|8966.8|180
1687240200000|2023-06-20 05:50:00|8969.5|8967.1|8970.1|8967.7|8971|8968.6|8969.3|8966.9|260
1687240500000|2023-06-20 05:55:00|8970.2|8967.8|8966.8|8964.4|8970.4|8968|8966.5|8964.1|208
1687240800000|2023-06-20 06:00:00|8968.2|8965.8|8967.3|8965.8|8970.3|8968.8|8964.7|8962.3|371
1687241100000|2023-06-20 06:05:00|8967.2|8965.7|8968.1|8966.6|8969|8966.7|8965.6|8964.1|379
1687241400000|2023-06-20 06:10:00|8968.2|8966.7|8969|8967.5|8971.6|8969.5|8966.7|8964.8|304
1687241700000|2023-06-20 06:15:00|8968.9|8967.4|8962.5|8960.1|8968.9|8967.4|8962.4|8960|298
1687242000000|2023-06-20 06:20:00|8962.4|8960|8961|8958.6|8965.2|8962.8|8960|8957.6|297
1687242300000|2023-06-20 06:25:00|8961.1|8958.7|8962.1|8960.6|8963.1|8961.2|8960.8|8958.6|238
1687242600000|2023-06-20 06:30:00|8961.9|8960.4|8962.7|8961.2|8966.1|8964.6|8961.2|8959.7|251
1687242900000|2023-06-20 06:35:00|8962.5|8961|8960.3|8958.8|8962.9|8961.4|8960|8958.5|313
1687243200000|2023-06-20 06:40:00|8960.4|8958.9|8965|8963.5|8965.8|8964.3|8959.6|8958.1|277
1687243500000|2023-06-20 06:45:00|8964.9|8963.4|8965.6|8964.1|8966.6|8965.1|8964|8962.2|391
1687243800000|2023-06-20 06:50:00|8965.7|8964.2|8965.8|8963.4|8965.9|8964.4|8961.1|8959.6|379
1687244100000|2023-06-20 06:55:00|8965.5|8964|8971.8|8970.3|8973|8971.5|8965.5|8963.8|343
1687244400000|2023-06-20 07:00:00|8971.7|8970.2|8977.9|8976.4|8978.2|8976.7|8969.1|8967.6|476
1687244700000|2023-06-20 07:05:00|8977.8|8976.3|8978.8|8977.3|8987.9|8985.5|8976.7|8975.2|547
1687245000000|2023-06-20 07:10:00|8978.9|8977.4|8981.6|8980.1|8982.1|8980.6|8976.3|8974.1|532
1687245300000|2023-06-20 07:15:00|8981.5|8980|8978.2|8976.7|8982.7|8981.2|8978.2|8976.7|460
1687245600000|2023-06-20 07:20:00|8978.3|8976.8|8975.1|8973.6|8978.9|8977.4|8973.7|8972.2|345
1687245900000|2023-06-20 07:25:00|8975.2|8973.7|8973.3|8971.8|8976.5|8975|8972.1|8970.6|355
1687246200000|2023-06-20 07:30:00|8973.4|8971.9|8964.4|8962.9|8973.6|8972.1|8961.5|8959.1|411
1687246500000|2023-06-20 07:35:00|8964.3|8962.8|8963.1|8961.6|8965.7|8964.2|8961|8959.5|438
1687246800000|2023-06-20 07:40:00|8962.9|8961.4|8962|8960.5|8965.2|8963.7|8960.9|8959.4|418
1687247100000|2023-06-20 07:45:00|8961.9|8960.4|8957.8|8956.3|8962.4|8960.9|8956|8954.5|313
1687247400000|2023-06-20 07:50:00|8957.7|8956.2|8959.4|8957.9|8962.5|8960.6|8956.3|8954.8|266
1687247700000|2023-06-20 07:55:00|8959.3|8957.8|8957.3|8955.8|8960|8958.5|8954.9|8953.4|332
1687248000000|2023-06-20 08:00:00|8957.4|8955.9|8964.8|8963.3|8966|8964.5|8956.8|8955.1|316
1687248300000|2023-06-20 08:05:00|8964.7|8963.2|8965.5|8964|8967.9|8966.4|8962|8960.5|351
1687248600000|2023-06-20 08:10:00|8965.4|8963.9|8966|8964.5|8967.8|8966.3|8964.9|8963.4|273
1687248900000|2023-06-20 08:15:00|8966.1|8964.6|8967.4|8965.9|8967.8|8966.3|8964.8|8963.3|226
1687249200000|2023-06-20 08:20:00|8967.5|8966|8960.9|8959.4|8968.4|8966.9|8960|8958.5|324
1687249500000|2023-06-20 08:25:00|8961|8959.5|8959.7|8958.2|8965.6|8964.1|8959.6|8958.1|352
1687249800000|2023-06-20 08:30:00|8959.6|8958.1|8964.1|8962.6|8965.2|8963.7|8958.8|8957.3|380
1687250100000|2023-06-20 08:35:00|8964.2|8962.7|8962.1|8960.6|8966.2|8964.7|8961.5|8959.9|346
1687250400000|2023-06-20 08:40:00|8962.2|8960.7|8965.1|8963.6|8967.7|8965.4|8961.6|8960.1|314
1687250700000|2023-06-20 08:45:00|8965.2|8963.7|8969.4|8967.9|8972.1|8970.4|8965|8963.5|314
1687251000000|2023-06-20 08:50:00|8969.5|8968|8975.5|8974|8975.5|8974|8968|8966.5|391
1687251300000|2023-06-20 08:55:00|8975.6|8974.1|8969.5|8968|8976.2|8974.7|8968.9|8967.4|384
1687251600000|2023-06-20 09:00:00|8969.6|8968.1|8970.7|8969.2|8970.8|8969.3|8968|8966.5|267
1687251900000|2023-06-20 09:05:00|8970.6|8969.1|8971.2|8969.7|8972|8970.5|8968.3|8966.8|226
1687252200000|2023-06-20 09:10:00|8971.1|8969.6|8973.9|8972.4|8974.1|8972.6|8970.4|8968.9|247
1687252500000|2023-06-20 09:15:00|8974|8972.5|8974|8972.5|8977.5|8976|8972.2|8970.7|361
1687252800000|2023-06-20 09:20:00|8974.1|8972.6|8972.6|8971.1|8976.5|8975|8971.8|8970.3|295
1687253100000|2023-06-20 09:25:00|8972.7|8971.2|8969.8|8968.3|8973|8971.5|8969.7|8968.2|247
1687253400000|2023-06-20 09:30:00|8969.9|8968.4|8969.8|8968.3|8970.7|8969.2|8968.4|8966.9|208
1687253700000|2023-06-20 09:35:00|8969.9|8968.4|8971.8|8970.3|8972.7|8971.2|8968.3|8966.8|210
1687254000000|2023-06-20 09:40:00|8971.9|8970.4|8972.5|8971|8973.1|8971.6|8970.4|8968.9|201
1687254300000|2023-06-20 09:45:00|8972.6|8971.1|8971.5|8970|8973.6|8972.1|8971.3|8969.8|205
1687254600000|2023-06-20 09:50:00|8971.4|8969.9|8969|8967.5|8972.2|8970.7|8968.8|8967.3|264
1687254900000|2023-06-20 09:55:00|8969.1|8967.6|8971.7|8970.2|8972.7|8971.2|8968.7|8967.2|217
1687255200000|2023-06-20 10:00:00|8971.6|8970.1|8971.5|8970|8973.1|8971.6|8971.1|8969.6|252
1687255500000|2023-06-20 10:05:00|8971.4|8969.9|8968.5|8967|8971.4|8969.9|8967.1|8965.6|228
1687255800000|2023-06-20 10:10:00|8968.4|8966.9|8966.3|8964.8|8968.5|8967|8965.9|8964.4|189
1687256100000|2023-06-20 10:15:00|8966.2|8964.7|8965.8|8964.3|8968.6|8967.1|8964.8|8963.3|251
1687256400000|2023-06-20 10:20:00|8965.9|8964.4|8969.6|8968.1|8970.3|8968.8|8965.3|8963.8|216
1687256700000|2023-06-20 10:25:00|8969.7|8968.2|8969.8|8968.3|8971.5|8970|8967.6|8966.1|238
1687257000000|2023-06-20 10:30:00|8969.9|8968.4|8970.2|8968.7|8971.6|8970.1|8968.4|8966.9|249
1687257300000|2023-06-20 10:35:00|8970.3|8968.8|8970.6|8969.1|8971.7|8970.2|8968.8|8967.3|264
1687257600000|2023-06-20 10:40:00|8970.5|8969|8970.5|8969|8971.1|8969.6|8968.2|8966.7|252
1687257900000|2023-06-20 10:45:00|8970.4|8968.9|8971.6|8970.1|8972.7|8971.2|8970.2|8968.7|194
1687258200000|2023-06-20 10:50:00|8971.7|8970.2|8973.2|8971.7|8973.5|8972|8970.8|8969.3|205
1687258500000|2023-06-20 10:55:00|8973.3|8971.8|8978|8976.5|8978.2|8976.7|8973.3|8971.8|312
1687258800000|2023-06-20 11:00:00|8978.1|8976.6|8977.3|8975.8|8978.9|8977.4|8976|8974.5|288
1687259100000|2023-06-20 11:05:00|8977.4|8975.9|8979.8|8978.3|8980.3|8978.8|8977|8975.5|257
1687259400000|2023-06-20 11:10:00|8979.6|8978.1|8977.4|8975.9|8980|8978.5|8976.1|8974.6|248
1687259700000|2023-06-20 11:15:00|8977.3|8975.8|8974.9|8973.4|8977.4|8975.9|8973.9|8972.4|204
1687260000000|2023-06-20 11:20:00|8975|8973.5|8976.5|8975|8976.5|8975|8974.2|8972.7|133
1687260300000|2023-06-20 11:25:00|8976.4|8974.9|8976.2|8974.7|8977.1|8975.6|8974.5|8973|219
1687260600000|2023-06-20 11:30:00|8976.1|8974.6|8977.1|8975.6|8978.1|8976.6|8974.9|8973.4|195
1687260900000|2023-06-20 11:35:00|8977.2|8975.7|8972.7|8971.2|8977.3|8975.8|8971.3|8969.8|269
1687261200000|2023-06-20 11:40:00|8972.8|8971.3|8970.5|8969|8973.9|8972.4|8969.3|8967.8|290
1687261500000|2023-06-20 11:45:00|8970.4|8968.9|8971.3|8969.8|8971.6|8970.1|8970.1|8968.6|217
1687261800000|2023-06-20 11:50:00|8971.2|8969.7|8975|8973.5|8976.6|8975.1|8971.2|8969.7|221
1687262100000|2023-06-20 11:55:00|8975.1|8973.6|8973.8|8972.3|8975.3|8973.8|8971.9|8970.4|232
1687262400000|2023-06-20 12:00:00|8973.7|8972.2|8972.3|8970.8|8975.9|8974.4|8970.7|8969.2|256
1687262700000|2023-06-20 12:05:00|8972.2|8970.7|8972.5|8971|8973.5|8972|8970.8|8969.3|330
1687263000000|2023-06-20 12:10:00|8972.6|8971.1|8968.1|8966.6|8974.4|8972.9|8968|8966.5|298
1687263300000|2023-06-20 12:15:00|8967.9|8966.4|8967|8965.5|8969.5|8968|8966.4|8964.9|255
1687263600000|2023-06-20 12:20:00|8966.9|8965.4|8971|8969.5|8971.3|8969.8|8966.9|8965.4|281
1687263900000|2023-06-20 12:25:00|8971.1|8969.6|8972.7|8970.3|8972.8|8970.9|8970.2|8968.7|252
1687264200000|2023-06-20 12:30:00|8972.9|8970.5|8978|8976.5|8982.6|8981.1|8972.9|8970.5|631
1687264500000|2023-06-20 12:35:00|8977.8|8976.3|8981|8979.5|8982.3|8980.8|8977.7|8976.2|406
1687264800000|2023-06-20 12:40:00|8980.9|8979.4|8981.3|8979.8|8982.9|8981.4|8980|8978.5|347
1687265100000|2023-06-20 12:45:00|8981.2|8979.7|8981.3|8979.8|8984.7|8983.2|8979.5|8978|395
1687265400000|2023-06-20 12:50:00|8981.2|8979.7|8978.1|8976.6|8983.5|8982|8977.9|8976.4|462
1687265700000|2023-06-20 12:55:00|8977.6|8976.1|8975.7|8974.2|8978|8976.5|8974.2|8972.7|469
1687266000000|2023-06-20 13:00:00|8975.9|8974.4|8982.1|8980.6|8983.2|8981.7|8975.1|8973.6|442
1687266300000|2023-06-20 13:05:00|8982|8980.5|8982.8|8981.3|8984.3|8982.8|8980.9|8979.4|359
1687266600000|2023-06-20 13:10:00|8982.7|8981.2|8984.4|8982.9|8984.8|8983.3|8978.7|8977.2|373
1687266900000|2023-06-20 13:15:00|8984.3|8982.8|8985.5|8984|8988.1|8986.6|8983.9|8982.4|351
1687267200000|2023-06-20 13:20:00|8985.4|8983.9|8985|8983.5|8987.2|8985.7|8984.3|8982.8|279
1687267500000|2023-06-20 13:25:00|8985.1|8983.6|8979.6|8978.1|8988.1|8986.6|8979.1|8977.6|393
1687267800000|2023-06-20 13:30:00|8979.7|8978.2|8977|8975.5|8980.4|8978.9|8976.8|8975.3|539
1687268100000|2023-06-20 13:35:00|8976.9|8975.4|8981.8|8980.3|8982.3|8980.8|8975.7|8974.2|475
1687268400000|2023-06-20 13:40:00|8981.7|8980.2|8986|8984.5|8987.6|8986.1|8981.7|8980.2|507
1687268700000|2023-06-20 13:45:00|8986.1|8984.6|8985.2|8983.7|8988.5|8987|8984.3|8982.8|483
1687269000000|2023-06-20 13:50:00|8985.1|8983.6|8985|8983.5|8986.4|8984.9|8982.2|8980.7|406
1687269300000|2023-06-20 13:55:00|8984.9|8983.4|8981|8979.5|8985.4|8983.9|8980.5|8979|426
1687269600000|2023-06-20 14:00:00|8981.2|8979.7|8980.1|8978.6|8984.9|8983.4|8978.9|8977.4|567
1687269900000|2023-06-20 14:05:00|8980.2|8978.7|8981.4|8979.9|8984.7|8983.2|8979.9|8978.4|442
1687270200000|2023-06-20 14:10:00|8981.5|8980|8981.2|8979.7|8982.4|8980.9|8978.6|8977.1|380
1687270500000|2023-06-20 14:15:00|8981.3|8979.8|8987.3|8985.8|8987.9|8986.4|8980.6|8979.1|383
1687270800000|2023-06-20 14:20:00|8987.2|8985.7|8992.8|8991.3|8992.8|8991.3|8985.3|8983.8|422
1687271100000|2023-06-20 14:25:00|8992.5|8991|8995.8|8994.3|8996.8|8995.3|8992.5|8991|458
1687271400000|2023-06-20 14:30:00|8996.3|8994.8|8996.8|8995.3|9000.9|8999.4|8996.2|8994.7|437
1687271700000|2023-06-20 14:35:00|8996.5|8995|8995.9|8994.4|9001|8999.5|8993.1|8991.6|438
1687272000000|2023-06-20 14:40:00|8996|8994.5|8996.8|8995.3|9001.1|8999.6|8995.3|8993.8|383
1687272300000|2023-06-20 14:45:00|8996.9|8995.4|8999.5|8998|9002|9000.5|8996.1|8994.6|485
1687272600000|2023-06-20 14:50:00|8999.4|8997.9|8996.7|8995.2|9000.2|8998.7|8994.8|8993.3|468
1687272900000|2023-06-20 14:55:00|8996.6|8995.1|8991.3|8989.8|8998.3|8996.8|8988.3|8986.8|591
1687273200000|2023-06-20 15:00:00|8991.1|8989.6|8987.7|8986.2|8991.3|8989.8|8987.1|8985.6|485
1687273500000|2023-06-20 15:05:00|8987.6|8986.1|8991.6|8990.1|8993.2|8991.7|8986.5|8985|419
1687273800000|2023-06-20 15:10:00|8991.7|8990.2|8985.3|8983.8|8991.7|8990.2|8984.8|8983.3|395
1687274100000|2023-06-20 15:15:00|8985.2|8983.7|8982.8|8981.3|8985.8|8984.3|8982.6|8981.1|248
1687274400000|2023-06-20 15:20:00|8982.7|8981.2|8984.7|8983.2|8985.8|8984.3|8982.2|8980.7|236
1687274700000|2023-06-20 15:25:00|8984.6|8983.1|8988.3|8986.8|8989.2|8987.7|8983.8|8982.3|255
1687275000000|2023-06-20 15:30:00|8988.4|8986.9|8987.7|8986.2|8990.5|8989|8985.5|8984|319
1687275300000|2023-06-20 15:35:00|8987.8|8986.3|8989.3|8987.8|8990.2|8988.7|8987.2|8985.7|268
1687275600000|2023-06-20 15:40:00|8989.2|8987.7|8992.5|8991|8992.9|8991.4|8989|8987.5|305
1687275900000|2023-06-20 15:45:00|8992.4|8990.9|8991.2|8989.7|8992.7|8991.2|8989|8987.5|274
1687276200000|2023-06-20 15:50:00|8991.1|8989.6|8992.2|8990.7|8993.6|8992.1|8990.8|8989.3|180
1687276500000|2023-06-20 15:55:00|8992.1|8990.6|8994.6|8993.1|8994.9|8993.4|8991.3|8989.8|275
1687276800000|2023-06-20 16:00:00|8994.7|8993.2|8994.8|8993.3|8996.5|8995|8993.4|8991.9|272
1687277100000|2023-06-20 16:05:00|8994.9|8993.4|8997.1|8995.6|8997.3|8995.8|8993.7|8992.2|202
1687277400000|2023-06-20 16:10:00|8997|8995.5|8992.3|8990.8|8997.2|8995.7|8991.8|8990.3|301
1687277700000|2023-06-20 16:15:00|8992.2|8990.7|8988.7|8987.2|8992.6|8991.1|8988.3|8986.8|230
1687278000000|2023-06-20 16:20:00|8988.6|8987.1|8988|8986.5|8988.8|8987.3|8987|8985.5|225
1687278300000|2023-06-20 16:25:00|8988.1|8986.6|8988.6|8987.1|8990.5|8989|8987.8|8986.3|242
1687278600000|2023-06-20 16:30:00|8988.5|8987|8989.1|8987.6|8989.5|8988|8986.9|8985.4|213
1687278900000|2023-06-20 16:35:00|8989.2|8987.7|8987.7|8986.2|8989.2|8987.7|8987.3|8985.8|207
1687279200000|2023-06-20 16:40:00|8988|8986.5|8986|8984.5|8988.1|8986.6|8985.7|8984.2|257
1687279500000|2023-06-20 16:45:00|8986.1|8984.6|8984.1|8982.6|8986.8|8985.3|8983.2|8981.7|292
1687279800000|2023-06-20 16:50:00|8984.2|8982.7|8984.6|8983.1|8985.1|8983.6|8983.6|8982.1|247
1687280100000|2023-06-20 16:55:00|8984.8|8983.3|8983.2|8981.7|8985.1|8983.6|8983|8981.5|238
1687280400000|2023-06-20 17:00:00|8983.3|8981.8|8981.8|8980.3|8984.2|8982.7|8980.7|8979.2|200
1687280700000|2023-06-20 17:05:00|8981.7|8980.2|8981.2|8979.7|8981.8|8980.3|8980.4|8978.9|193
1687281000000|2023-06-20 17:10:00|8981.3|8979.8|8984.2|8982.7|8984.9|8983.4|8981.3|8979.8|166
1687281300000|2023-06-20 17:15:00|8984.1|8982.6|8983.8|8982.3|8984.9|8983.4|8983.1|8981.6|166
1687281600000|2023-06-20 17:20:00|8983.7|8982.2|8981.4|8979.9|8984.4|8982.9|8980.7|8979.2|208
1687281900000|2023-06-20 17:25:00|8981.3|8979.8|8981.1|8979.6|8982.7|8981.2|8980.6|8979.1|292
1687282200000|2023-06-20 17:30:00|8981.3|8979.8|8981.9|8980.4|8982|8980.5|8980.1|8978.6|296
1687282500000|2023-06-20 17:35:00|8981.8|8980.3|8983.2|8981.7|8983.3|8981.8|8981.4|8979.9|202
1687282800000|2023-06-20 17:40:00|8983.4|8981.9|8983.4|8981.9|8983.6|8982.1|8981.4|8979.9|185
1687283100000|2023-06-20 17:45:00|8983.5|8982|8984.8|8983.3|8984.9|8983.4|8983.1|8981.6|163
1687283400000|2023-06-20 17:50:00|8984.7|8983.2|8984.9|8983.4|8985.2|8983.7|8984.2|8982.7|198
1687283700000|2023-06-20 17:55:00|8984.8|8983.3|8983.1|8981.6|8985.5|8984|8983.1|8981.6|152
1687284000000|2023-06-20 18:00:00|8982.8|8981.3|8983.1|8981.6|8983.5|8982|8981.6|8980.1|161
1687284300000|2023-06-20 18:05:00|8983|8981.5|8983.1|8981.6|8983.5|8982|8982.2|8980.7|151
1687284600000|2023-06-20 18:10:00|8983.2|8981.7|8984.4|8982.9|8985.3|8983.8|8983.1|8981.6|122
1687284900000|2023-06-20 18:15:00|8984.3|8982.8|8984.1|8982.6|8984.6|8983.1|8983.9|8982.4|122
1687285200000|2023-06-20 18:20:00|8984|8982.5|8983.2|8981.7|8984.2|8982.7|8982.7|8981.2|261
1687285500000|2023-06-20 18:25:00|8983.1|8981.6|8982.4|8980.9|8983.1|8981.6|8981.9|8980.4|220
1687285800000|2023-06-20 18:30:00|8982.3|8980.8|8982.2|8980.7|8982.9|8981.4|8980.9|8979.4|209
1687286100000|2023-06-20 18:35:00|8982.3|8980.8|8982.3|8980.8|8982.9|8981.4|8981.3|8979.8|269
1687286400000|2023-06-20 18:40:00|8982.2|8980.7|8984.9|8983.4|8984.9|8983.4|8982.1|8980.6|239
1687286700000|2023-06-20 18:45:00|8985|8983.5|8983.3|8981.8|8986.3|8984.8|8983.3|8981.8|239
1687287000000|2023-06-20 18:50:00|8983.4|8981.9|8982.3|8980.8|8983.9|8982.4|8982.1|8980.6|215
1687287300000|2023-06-20 18:55:00|8982.2|8980.7|8979.4|8977.9|8982.2|8980.7|8979.4|8977.9|261
1687287600000|2023-06-20 19:00:00|8979.5|8978|8979.2|8977.7|8980.8|8979.3|8979|8977.5|162
1687287900000|2023-06-20 19:05:00|8979.5|8978|8981.3|8979.8|8981.9|8980.4|8979.1|8977.6|77
1687288200000|2023-06-20 19:10:00|8981.4|8979.9|8982.5|8981|8983|8981.5|8981.3|8979.8|89
1687288500000|2023-06-20 19:15:00|8982.4|8980.9|8983.5|8982|8983.6|8982.1|8981.8|8980.3|97
1687288800000|2023-06-20 19:20:00|8983.4|8981.9|8982.7|8981.2|8983.5|8982|8981.1|8979.6|88
1687289100000|2023-06-20 19:25:00|8982.8|8981.3|8984.5|8983|8986|8984.5|8982.5|8981|118
1687289400000|2023-06-20 19:30:00|8984.6|8983.1|8983.4|8981.9|8984.7|8983.2|8982.5|8981|102
1687289700000|2023-06-20 19:35:00|8983.5|8982|8982|8980.5|8983.6|8982.1|8982|8980.5|114
1687290000000|2023-06-20 19:40:00|8982.1|8980.6|8980.3|8978.8|8982.1|8980.6|8979.8|8978.3|70
1687290300000|2023-06-20 19:45:00|8980.2|8978.7|8979.4|8977.9|8980.6|8979.1|8978.9|8977.4|148
1687290600000|2023-06-20 19:50:00|8979.5|8978|8980|8978.5|8980.6|8979.1|8978.9|8977.4|91
1687290900000|2023-06-20 19:55:00|8980.1|8978.6|8982.4|8980.9|8982.5|8981|8980|8978.5|202
1687291200000|2023-06-20 20:00:00|8982.2|8980.7|8981.6|8980.1|8983.4|8981.9|8980.9|8979.4|149
1687291500000|2023-06-20 20:05:00|8981.7|8980.2|8980.9|8979.4|8981.7|8980.2|8980.8|8979.3|50
1687291800000|2023-06-20 20:10:00|8980.8|8979.3|8980.7|8979.2|8981.5|8980|8980.4|8978.9|48
1687292100000|2023-06-20 20:15:00|8980.8|8979.3|8980.4|8978.9|8981.2|8979.7|8980.3|8978.8|39
1687292400000|2023-06-20 20:20:00|8980.2|8978.7|8978.9|8977.4|8980.2|8978.7|8978.6|8977.1|39
1687292700000|2023-06-20 20:25:00|8979|8977.5|8978.1|8976.6|8981.8|8979.5|8977.9|8976.4|61
1687293000000|2023-06-20 20:30:00|8978|8976.5|8979.3|8977.8|8980.2|8977.8|8978|8976.5|38
1687293300000|2023-06-20 20:35:00|8979.6|8977.2|8979.5|8977.1|8979.8|8977.8|8978.8|8977|28
1687293600000|2023-06-20 20:40:00|8979.6|8977.2|8979.2|8976.8|8979.8|8977.4|8977.5|8975.6|61
1687293900000|2023-06-20 20:45:00|8979.3|8976.9|8979.9|8977.5|8980|8977.6|8979.1|8976.7|68
1687294200000|2023-06-20 20:50:00|8980|8977.6|8979.8|8977.4|8980.1|8977.7|8979|8976.6|48
1687294500000|2023-06-20 20:55:00|8980.6|8976.7|8981.9|8976.3|8982.1|8976.8|8978.8|8974.9|131
1687294800000|2023-06-20 21:00:00|8982.6|8976.1|8983.4|8976.9|8984.1|8977.6|8982|8975.5|17
1687295100000|2023-06-20 21:05:00|8984.1|8977.6|8985.7|8979.2|8985.8|8979.3|8983.8|8977.3|31
1687295400000|2023-06-20 21:10:00|8985.1|8978.6|8984.5|8978|8985.1|8978.6|8984.2|8977.7|8
1687295700000|2023-06-20 21:15:00|8984.7|8978.2|8984|8977.5|8985.3|8978.8|8984|8977.5|10
1687296000000|2023-06-20 21:20:00|8984.4|8977.9|8983.9|8977.4|8984.4|8977.9|8983.8|8977.3|38
1687296300000|2023-06-20 21:25:00|8983.7|8977.2|8982.8|8976.3|8984.1|8977.6|8981|8974.5|61
1687296600000|2023-06-20 21:30:00|8983|8976.5|8980.3|8973.8|8983.9|8977.4|8980.3|8973.8|78
1687296900000|2023-06-20 21:35:00|8980.7|8974.2|8979.5|8973|8980.9|8974.4|8979.4|8972.9|48
1687297200000|2023-06-20 21:40:00|8979.4|8972.9|8982.8|8976.3|8983.2|8976.7|8979.4|8972.9|81
1687297500000|2023-06-20 21:45:00|8982.1|8975.6|8982.1|8975.6|8982.5|8976|8982|8975.5|39
1687297800000|2023-06-20 21:50:00|8982.3|8975.8|8983.1|8976.6|8983.1|8976.6|8980.8|8974.3|31
1687298100000|2023-06-20 21:55:00|8982.3|8975.8|8982.5|8976|8982.7|8976.2|8980.7|8974.2|58
1687298400000|2023-06-20 22:00:00|8982.6|8976.1|8979.3|8974.8|8982.6|8976.1|8979.1|8974.2|168
1687298700000|2023-06-20 22:05:00|8978.6|8975.5|8978.6|8975.7|8978.7|8975.8|8977.4|8974.6|82
1687299000000|2023-06-20 22:10:00|8978.5|8975.6|8978.4|8976|8978.6|8976.2|8978.1|8975.6|73
1687299300000|2023-06-20 22:15:00|8978.3|8975.9|8979.2|8976.8|8979.4|8977|8978.3|8975.9|241
1687299600000|2023-06-20 22:20:00|8979.1|8976.7|8978.7|8976.3|8979.4|8977|8978.6|8976.2|229
1687299900000|2023-06-20 22:25:00|8978.6|8976.2|8978.6|8976.2|8979|8976.6|8978.4|8976|176
1687300200000|2023-06-20 22:30:00|8978.5|8976.1|8978.2|8975.8|8978.7|8976.3|8977.8|8975.4|77
1687300500000|2023-06-20 22:35:00|8978.1|8975.7|8978|8975.6|8978.2|8975.8|8977.6|8975.2|48
1687300800000|2023-06-20 22:40:00|8977.9|8975.5|8978.3|8975.9|8979|8976.6|8977.9|8975.5|80
1687301100000|2023-06-20 22:45:00|8978.4|8976|8978.4|8976|8978.8|8976.4|8978.2|8975.8|225
1687301400000|2023-06-20 22:50:00|8978.5|8976.1|8978.5|8976.1|8979.1|8976.7|8978.4|8976|136
1687301700000|2023-06-20 22:55:00|8978.4|8976|8977.9|8975.5|8978.6|8976.2|8977.5|8975.1|93
1687302000000|2023-06-20 23:00:00|8977.8|8975.4|8977|8974.6|8977.9|8975.5|8976.9|8974.5|77
1687302300000|2023-06-20 23:05:00|8977.1|8974.7|8977.1|8974.7|8977.4|8975|8977|8974.6|103
1687302600000|2023-06-20 23:10:00|8977.2|8974.8|8976.8|8974.4|8977.4|8975|8976.7|8974.3|44
1687302900000|2023-06-20 23:15:00|8976.9|8974.5|8976.8|8974.4|8976.9|8974.5|8976.6|8974.2|43
1687303200000|2023-06-20 23:20:00|8976.7|8974.3|8977.1|8974.7|8977.5|8975.1|8976.5|8974.1|41
1687303500000|2023-06-20 23:25:00|8977.2|8974.8|8977.5|8975.1|8977.5|8975.1|8977|8974.6|40
1687303800000|2023-06-20 23:30:00|8977.6|8975.2|8978.5|8976.1|8978.6|8976.2|8977.6|8975.2|57
1687304100000|2023-06-20 23:35:00|8978.6|8976.2|8977.7|8975.3|8978.9|8976.5|8977.6|8975.2|59
1687304400000|2023-06-20 23:40:00|8977.9|8975.5|8978.1|8975.7|8978.4|8976|8977.7|8975.3|93
1687304700000|2023-06-20 23:45:00|8978.2|8975.8|8979.6|8977.2|8979.6|8977.2|8978.2|8975.8|43
1687305000000|2023-06-20 23:50:00|8979.7|8977.3|8978.8|8977.3|8980.3|8977.9|8978.8|8977|88
1687305300000|2023-06-20 23:55:00|8978.7|8977.2|8978.1|8976.6|8978.7|8977.2|8976.8|8975.3|97
1687305600000|2023-06-21 00:00:00|8978.2|8976.7|8979.8|8977.4|8980.7|8979.2|8978|8976.5|171
1687305900000|2023-06-21 00:05:00|8979.7|8977.3|8980.6|8979.1|8980.8|8979.3|8979.4|8977.3|110
1687306200000|2023-06-21 00:10:00|8980.8|8979.3|8981.2|8979.7|8981.6|8980.1|8980.4|8978.9|95
1687306500000|2023-06-21 00:15:00|8981.1|8979.6|8980.4|8978.9|8982|8980.5|8980.4|8978.9|133
1687306800000|2023-06-21 00:20:00|8980.5|8979|8979.5|8978|8981|8979.5|8978.8|8977.3|167
1687307100000|2023-06-21 00:25:00|8979.7|8978.2|8981.9|8980.4|8982.5|8981|8979.6|8978.1|117
1687307400000|2023-06-21 00:30:00|8981.8|8980.3|8983.1|8981.6|8983.2|8981.7|8981.5|8980|158
1687307700000|2023-06-21 00:35:00|8983|8981.5|8982|8980.5|8983.1|8981.6|8980.6|8979.1|143
1687308000000|2023-06-21 00:40:00|8982.1|8980.6|8981.6|8980.1|8982.1|8980.6|8981|8979.5|116
1687308300000|2023-06-21 00:45:00|8981.5|8980|8981.4|8979.9|8981.9|8980.4|8980.3|8978.8|118
1687308600000|2023-06-21 00:50:00|8981.5|8980|8982.7|8981.2|8983.7|8982.2|8980.8|8979.3|204
1687308900000|2023-06-21 00:55:00|8982.6|8981.1|8982.2|8980.7|8982.6|8981.1|8981.1|8979.6|148
1687309200000|2023-06-21 01:00:00|8982.3|8980.8|8983.7|8982.2|8984.1|8982.6|8981.1|8979.6|224
1687309500000|2023-06-21 01:05:00|8983.6|8982.1|8983.8|8982.3|8985.4|8983.9|8982.9|8981.4|148
1687309800000|2023-06-21 01:10:00|8983.7|8982.2|8982.9|8981.4|8984.4|8982.9|8982.7|8981.2|142
1687310100000|2023-06-21 01:15:00|8982.8|8981.3|8983.3|8981.8|8984.4|8982.9|8982.7|8981.2|164
1687310400000|2023-06-21 01:20:00|8983.4|8981.9|8984.5|8983|8984.7|8983.2|8983.3|8981.8|131
1687310700000|2023-06-21 01:25:00|8984.4|8982.9|8984.8|8983.3|8985.7|8984.2|8984.4|8982.9|198
1687311000000|2023-06-21 01:30:00|8984.6|8983.1|8984.5|8983|8985.8|8984.3|8983.8|8982.3|189
1687311300000|2023-06-21 01:35:00|8984.3|8982.8|8984|8982.5|8985.5|8984|8982.8|8981.3|165
1687311600000|2023-06-21 01:40:00|8983.9|8982.4|8984.4|8982.9|8985.3|8983.8|8983.7|8982.2|143
1687311900000|2023-06-21 01:45:00|8984.5|8983|8985|8983.5|8985.6|8984.1|8984.1|8982.6|166
1687312200000|2023-06-21 01:50:00|8985.1|8983.6|8983|8981.5|8985.5|8984|8982.8|8981.3|208
1687312500000|2023-06-21 01:55:00|8983.1|8981.6|8985.9|8984.4|8985.9|8984.4|8983.1|8981.6|150
1687312800000|2023-06-21 02:00:00|8985.8|8984.3|8986.7|8985.2|8987.9|8986.4|8985.8|8984.3|131
1687313100000|2023-06-21 02:05:00|8986.9|8985.4|8986.6|8985.1|8987.2|8985.7|8986.3|8984.3|139
1687313400000|2023-06-21 02:10:00|8986.7|8985.2|8986.8|8985.3|8987.9|8986.4|8986.7|8985.2|175
1687313700000|2023-06-21 02:15:00|8986.9|8985.4|8983.8|8982.3|8986.9|8985.4|8983.7|8982.2|212
1687314000000|2023-06-21 02:20:00|8983.7|8982.2|8984.1|8981.7|8984.5|8982.5|8982.4|8980.9|163
1687314300000|2023-06-21 02:25:00|8984|8981.6|8984.9|8982.5|8985|8982.6|8983.5|8981.1|156
1687314600000|2023-06-21 02:30:00|8985|8982.6|8986.5|8984.1|8986.5|8984.1|8984.9|8982.5|200
1687314900000|2023-06-21 02:35:00|8986.4|8984|8987|8985.5|8987.4|8985.9|8985.5|8983.9|167
1687315200000|2023-06-21 02:40:00|8986.9|8985.4|8987.8|8986.3|8988.2|8986.7|8986.5|8985|209
1687315500000|2023-06-21 02:45:00|8987.9|8986.4|8988.1|8986.6|8989.8|8987.4|8987.5|8985.9|188
1687315800000|2023-06-21 02:50:00|8988|8986.5|8988.6|8987.1|8989.5|8988|8987.8|8986.3|143
1687316100000|2023-06-21 02:55:00|8988.4|8986.9|8988.9|8987.4|8989.7|8988.2|8988.1|8986.6|194
1687316400000|2023-06-21 03:00:00|8988.6|8987.1|8989.8|8988.3|8990.1|8988.6|8988.6|8987.1|120
1687316700000|2023-06-21 03:05:00|8989.7|8988.2|8986.9|8985.4|8989.9|8988.4|8986.2|8984.7|239
1687317000000|2023-06-21 03:10:00|8987.1|8985.6|8988|8986.5|8988.6|8986.5|8986.5|8985|290
1687317300000|2023-06-21 03:15:00|8987.9|8986.4|8987.9|8986.4|8988.1|8986.6|8987.4|8985.9|210
1687317600000|2023-06-21 03:20:00|8988|8986.5|8987.9|8986.4|8988.1|8986.6|8987.7|8986.2|151
1687317900000|2023-06-21 03:25:00|8987.8|8986.3|8988|8986.5|8988.3|8986.8|8987.5|8986|205
1687318200000|2023-06-21 03:30:00|8988.1|8986.6|8987.5|8986|8988.4|8986.9|8987.2|8985.7|114
1687318500000|2023-06-21 03:35:00|8987.4|8985.9|8987.9|8986.4|8988.3|8986.8|8987|8985.5|121
1687318800000|2023-06-21 03:40:00|8987.8|8986.3|8988.3|8985.9|8988.6|8986.6|8987.6|8985.4|148
1687319100000|2023-06-21 03:45:00|8988.4|8986|8987.7|8986.2|8988.4|8986.6|8987.4|8985.9|113
1687319400000|2023-06-21 03:50:00|8987.6|8986.1|8987.5|8986|8987.9|8986.4|8987|8985.5|181
1687319700000|2023-06-21 03:55:00|8987.4|8985.9|8987.6|8986.1|8988|8986.5|8987.4|8985.9|99
1687320000000|2023-06-21 04:00:00|8987.5|8986|8987.6|8986.1|8988.2|8986.5|8987.2|8985.5|226
1687320300000|2023-06-21 04:05:00|8987.7|8986.2|8988.3|8986.8|8988.4|8986.9|8987.3|8985.8|134
1687320600000|2023-06-21 04:10:00|8988.4|8986.9|8987.6|8986.1|8988.6|8987.1|8987.3|8985.8|168
1687320900000|2023-06-21 04:15:00|8987.7|8986.2|8986.4|8984.9|8987.9|8986.4|8986.3|8984.8|159
1687321200000|2023-06-21 04:20:00|8986.3|8984.8|8986.1|8984.6|8986.8|8985.3|8986|8984.5|126
1687321500000|2023-06-21 04:25:00|8986.2|8984.7|8984.2|8982.7|8986.3|8984.8|8983.9|8982|190
1687321800000|2023-06-21 04:30:00|8984.1|8982.6|8984.1|8981.7|8984.5|8983|8984|8981.7|216
1687322100000|2023-06-21 04:35:00|8984.2|8981.8|8984.2|8982.7|8984.3|8982.7|8983.3|8980.9|190
1687322400000|2023-06-21 04:40:00|8984|8982.5|8983.9|8982.4|8984.2|8982.7|8983.5|8982|261
1687322700000|2023-06-21 04:45:00|8984|8982.5|8984.8|8983.3|8985.1|8983.6|8984|8982.5|88
1687323000000|2023-06-21 04:50:00|8984.7|8983.2|8985.5|8984|8985.7|8984.2|8984.4|8982.9|111
1687323300000|2023-06-21 04:55:00|8985.6|8984.1|8984.7|8983.2|8985.9|8984.4|8984.5|8983|98
1687323600000|2023-06-21 05:00:00|8984.8|8983.3|8985.3|8983.8|8985.5|8984|8984.8|8983.3|137
1687323900000|2023-06-21 05:05:00|8985.4|8983.9|8986.6|8985.1|8987|8985.5|8984.8|8983.3|163
1687324200000|2023-06-21 05:10:00|8986.7|8985.2|8985.6|8984.1|8987|8985.5|8985.4|8983.9|119
1687324500000|2023-06-21 05:15:00|8985.5|8984|8984.4|8982.9|8985.5|8984|8984|8982.5|176
1687324800000|2023-06-21 05:20:00|8984.3|8982.8|8985.9|8984.4|8986|8984.5|8984.3|8982.8|139
1687325100000|2023-06-21 05:25:00|8986|8984.5|8985.6|8984.1|8986.1|8984.6|8984.8|8983.3|103
1687325400000|2023-06-21 05:30:00|8985.7|8984.2|8985.6|8984.1|8986.5|8985|8985.2|8983.7|164
1687325700000|2023-06-21 05:35:00|8985.7|8984.2|8986.4|8984.9|8986.7|8985.2|8985.6|8984.1|114
1687326000000|2023-06-21 05:40:00|8986.3|8984.8|8985.8|8984.3|8986.9|8985.4|8985.5|8984|173
1687326300000|2023-06-21 05:45:00|8985.9|8984.4|8984.9|8983.4|8986.7|8985.2|8984.8|8983.3|169
1687326600000|2023-06-21 05:50:00|8985|8983.5|8984.9|8982.5|8986.2|8984.7|8984.3|8982.3|204
1687326900000|2023-06-21 05:55:00|8985|8982.6|8985.4|8983|8986.6|8984.2|8983.8|8981.4|218
1687327200000|2023-06-21 06:00:00|8985.5|8983.1|8991.4|8989.9|8993.2|8990.8|8982.6|8980.2|796
1687327500000|2023-06-21 06:05:00|8991.5|8990|8992.2|8990.7|8995|8993.5|8990.2|8988.7|525
1687327800000|2023-06-21 06:10:00|8992.3|8990.8|8990.3|8988.8|8995.4|8993.9|8990.3|8988.8|426
1687328100000|2023-06-21 06:15:00|8990.4|8988.9|8992.8|8991.3|8993.5|8991.8|8989.9|8988.4|386
1687328400000|2023-06-21 06:20:00|8992.9|8991.4|8991.7|8990.2|8994.4|8992.2|8991.1|8989.3|370
1687328700000|2023-06-21 06:25:00|8991.5|8990|8987.4|8985|8991.5|8990|8985.7|8984.2|294
1687329000000|2023-06-21 06:30:00|8987|8985.5|8985.3|8983.8|8988.3|8986.8|8983.2|8980.8|361
1687329300000|2023-06-21 06:35:00|8985.2|8983.7|8988.6|8987.1|8991.4|8989.9|8984.8|8983.3|337
1687329600000|2023-06-21 06:40:00|8988.7|8987.2|8989.8|8988.3|8990|8988.5|8985.5|8983.1|509
1687329900000|2023-06-21 06:45:00|8989.7|8988.2|8989.9|8988.4|8991.5|8990|8987.9|8986.4|396
1687330200000|2023-06-21 06:50:00|8990.2|8988.7|8985.5|8984|8990.3|8988.8|8985|8983.5|243
1687330500000|2023-06-21 06:55:00|8985.4|8983.9|8988.8|8987.3|8989.6|8988.1|8984.9|8983.4|339
1687330800000|2023-06-21 07:00:00|8988.9|8987.4|8994.2|8992.7|8994.4|8992.9|8988.8|8987.3|396
1687331100000|2023-06-21 07:05:00|8993.9|8992.4|8989.3|8987.8|8994.7|8993.2|8989.3|8987.8|424
1687331400000|2023-06-21 07:10:00|8988.9|8987.4|8991.1|8989.6|8993.3|8991.8|8987.5|8986|450
1687331700000|2023-06-21 07:15:00|8990.7|8989.2|8987.5|8986|8992.2|8990.7|8986.7|8985.2|363
1687332000000|2023-06-21 07:20:00|8987.6|8986.1|8990.4|8988|8992.6|8991.1|8985.7|8984.2|370
1687332300000|2023-06-21 07:25:00|8990.3|8987.9|8990.9|8989.4|8994.9|8993.1|8990.3|8987.9|305
1687332600000|2023-06-21 07:30:00|8991|8989.5|8992.6|8990.2|8996|8993.9|8988.6|8987.1|394
1687332900000|2023-06-21 07:35:00|8992.5|8990.1|8992.1|8990.6|8993.7|8992.2|8991.3|8989.8|303
1687333200000|2023-06-21 07:40:00|8992.3|8990.8|8992.1|8990.6|8994|8992.5|8992|8990.5|284
1687333500000|2023-06-21 07:45:00|8992.2|8990.7|8987.6|8986.1|8992.4|8990.9|8987.6|8986.1|252
1687333800000|2023-06-21 07:50:00|8988.1|8986.6|8992.3|8990.8|8994.1|8992.6|8987.5|8986|269
1687334100000|2023-06-21 07:55:00|8992.1|8990.6|8991.4|8989.9|8992.1|8990.6|8989.5|8988|298
1687334400000|2023-06-21 08:00:00|8991.5|8990|8987.1|8985.6|8994.2|8992.7|8986.4|8984.9|394
1687334700000|2023-06-21 08:05:00|8987|8985.5|8983.9|8981.5|8988.1|8986.6|8983|8980.9|419
1687335000000|2023-06-21 08:10:00|8984.1|8981.7|8983|8981.5|8985.4|8983.7|8982.1|8980.6|330
1687335300000|2023-06-21 08:15:00|8982.9|8981.4|8980.2|8978.7|8983.6|8982.1|8979.4|8977.9|368
1687335600000|2023-06-21 08:20:00|8980.1|8978.6|8981.8|8980.3|8983.8|8982.3|8979.5|8978|338
1687335900000|2023-06-21 08:25:00|8982|8980.5|8984.6|8983.1|8984.9|8983.4|8981.2|8979.7|260
1687336200000|2023-06-21 08:30:00|8984.7|8983.2|8981.7|8980.2|8985.7|8984.2|8978.5|8976.1|333
1687336500000|2023-06-21 08:35:00|8981.8|8980.3|8982.2|8980.7|8983.2|8981.7|8980.1|8977.7|285
1687336800000|2023-06-21 08:40:00|8982.3|8980.8|8977.1|8975.6|8982.3|8980.8|8976.1|8974.6|425
1687337100000|2023-06-21 08:45:00|8977.4|8975.9|8972.2|8970.7|8977.6|8976.1|8972.2|8970.7|356
1687337400000|2023-06-21 08:50:00|8972.1|8970.6|8972.7|8971.2|8972.8|8971.3|8969.3|8967.8|310
1687337700000|2023-06-21 08:55:00|8972.8|8971.3|8969.4|8967.9|8973.2|8971.7|8969.4|8967.9|325
1687338000000|2023-06-21 09:00:00|8969.5|8968|8974.9|8972.5|8974.9|8972.6|8967.8|8965.6|338
1687338300000|2023-06-21 09:05:00|8974.8|8972.4|8976.7|8975.2|8977.2|8975.7|8972.4|8970.9|300
1687338600000|2023-06-21 09:10:00|8976.6|8975.1|8978.6|8977.1|8980.8|8979.3|8976.6|8975.1|242
1687338900000|2023-06-21 09:15:00|8978.5|8977|8977|8975.5|8979.4|8977.9|8976.8|8975.3|220
1687339200000|2023-06-21 09:20:00|8977.1|8975.6|8975.3|8973.8|8977.2|8975.7|8974.7|8973.2|218
1687339500000|2023-06-21 09:25:00|8975.4|8973.9|8973.4|8971.9|8976|8974.5|8973.3|8971.8|224
1687339800000|2023-06-21 09:30:00|8973.7|8972.2|8973.6|8972.1|8975.6|8974.1|8970.8|8969.3|278
1687340100000|2023-06-21 09:35:00|8973.7|8972.2|8974.3|8972.8|8975.2|8973.7|8971.9|8970.4|208
1687340400000|2023-06-21 09:40:00|8974.5|8973|8974.6|8973.1|8974.9|8973.4|8972.8|8971.3|205
1687340700000|2023-06-21 09:45:00|8974.7|8973.2|8976.9|8975.4|8977.2|8975.7|8973.7|8972.2|210
1687341000000|2023-06-21 09:50:00|8977.1|8975.6|8976.8|8975.3|8978.5|8977|8975|8973.5|229
1687341300000|2023-06-21 09:55:00|8976.7|8975.2|8979.8|8978.3|8980.2|8978.7|8975.9|8973.9|286
1687341600000|2023-06-21 10:00:00|8979.7|8978.2|8977.7|8976.2|8982.2|8980.5|8977.3|8975.8|335
1687341900000|2023-06-21 10:05:00|8977.6|8976.1|8978.8|8977.3|8979.3|8977.8|8977.5|8976|228
1687342200000|2023-06-21 10:10:00|8978.7|8977.2|8979.1|8977.6|8979.8|8978.2|8977.2|8975.7|302
1687342500000|2023-06-21 10:15:00|8979|8977.5|8978.7|8977.2|8980.5|8979|8976.9|8975.4|308
1687342800000|2023-06-21 10:20:00|8978.8|8977.3|8975.7|8974.2|8978.9|8977.4|8975.1|8973.2|224
1687343100000|2023-06-21 10:25:00|8975.8|8974.3|8975|8973.5|8977.6|8976.1|8974.8|8973.3|329
1687343400000|2023-06-21 10:30:00|8974.9|8973.4|8973.1|8971.6|8974.9|8973.4|8972.2|8970.7|276
1687343700000|2023-06-21 10:35:00|8973|8971.5|8974.1|8972.6|8975|8973.5|8972.6|8971.1|280
1687344000000|2023-06-21 10:40:00|8974|8972.5|8975.4|8973.9|8976.3|8974.8|8973|8971.5|279
1687344300000|2023-06-21 10:45:00|8975.3|8973.8|8974.7|8973.2|8978.2|8976.7|8974.4|8972.9|325
1687344600000|2023-06-21 10:50:00|8974.6|8973.1|8976.5|8975|8976.5|8975|8973.9|8972.4|218
1687344900000|2023-06-21 10:55:00|8976.6|8975.1|8976.9|8975.4|8977.7|8976.2|8976.2|8974.7|244
1687345200000|2023-06-21 11:00:00|8977.1|8975.6|8974.2|8972.7|8977.4|8975.9|8974.1|8972.6|386
1687345500000|2023-06-21 11:05:00|8974|8972.5|8973.9|8972.4|8974.9|8973.4|8972|8970.5|320
1687345800000|2023-06-21 11:10:00|8974|8972.5|8975|8973.5|8976.5|8975|8973.8|8972.3|229
1687346100000|2023-06-21 11:15:00|8975.1|8973.6|8972.4|8970.9|8975.2|8973.7|8971.9|8970.4|268
1687346400000|2023-06-21 11:20:00|8972.3|8970.8|8970.1|8968.6|8972.5|8971|8969.3|8967.8|282
1687346700000|2023-06-21 11:25:00|8970.2|8968.7|8973.5|8972|8973.7|8972.2|8969.5|8968|213
1687347000000|2023-06-21 11:30:00|8973.6|8972.1|8973.6|8972.1|8974.4|8972.9|8973.1|8971.6|204
1687347300000|2023-06-21 11:35:00|8973.5|8972|8974.3|8972.8|8974.3|8972.8|8971.9|8970.4|229
1687347600000|2023-06-21 11:40:00|8974.2|8972.7|8974.5|8973|8975.9|8974.4|8972.7|8971.2|277
1687347900000|2023-06-21 11:45:00|8974.4|8972.9|8976.6|8975.1|8977|8975.5|8974|8972.5|284
1687348200000|2023-06-21 11:50:00|8976.5|8975|8971.3|8969.8|8976.5|8975|8971.3|8969.8|254
1687348500000|2023-06-21 11:55:00|8971.4|8969.9|8974.2|8972.7|8975|8973.5|8971.4|8969.9|269
1687348800000|2023-06-21 12:00:00|8974.5|8973|8974.9|8973.4|8976.5|8975|8973.6|8972.1|301
1687349100000|2023-06-21 12:05:00|8974.5|8973|8975.3|8973.8|8976.1|8974.6|8973.5|8972|221
1687349400000|2023-06-21 12:10:00|8975.2|8973.7|8982.4|8980.9|8982.9|8981.1|8975.2|8973.7|308
1687349700000|2023-06-21 12:15:00|8982.3|8980.8|8984.3|8982.8|8984.9|8983.4|8980.8|8979.3|295
1687350000000|2023-06-21 12:20:00|8984.6|8983.1|8988.8|8987.3|8991.9|8990.4|8984.5|8983|439
1687350300000|2023-06-21 12:25:00|8988.9|8987.4|8986.5|8985|8990|8988.5|8986.4|8984.9|403
1687350600000|2023-06-21 12:30:00|8986.8|8985.3|8986.7|8985.2|8991.1|8988.7|8979.2|8976.8|856
1687350900000|2023-06-21 12:35:00|8986.8|8985.3|8986.7|8985.2|8992.4|8990.9|8986.1|8984.6|530
1687351200000|2023-06-21 12:40:00|8986.6|8985.1|8984.6|8983.1|8988.5|8987|8983.9|8982.4|456
1687351500000|2023-06-21 12:45:00|8984.5|8983|8979.1|8977.6|8984.5|8983|8978.5|8977|507
1687351800000|2023-06-21 12:50:00|8979.2|8977.7|8980|8978.5|8980.3|8978.8|8976.8|8975.3|381
1687352100000|2023-06-21 12:55:00|8979.9|8978.4|8979.8|8978.3|8980.2|8978.7|8977.1|8975.6|396
1687352400000|2023-06-21 13:00:00|8980|8978.5|8983.4|8981.9|8983.7|8982.2|8978.7|8977.2|387
1687352700000|2023-06-21 13:05:00|8983.3|8981.8|8985.6|8984.1|8987.7|8986.2|8982.9|8981.4|427
1687353000000|2023-06-21 13:10:00|8985.5|8984|8989.4|8987.9|8991.3|8989.8|8985.5|8984|454
1687353300000|2023-06-21 13:15:00|8989.5|8988|8986.7|8985.2|8989.7|8988.2|8984.6|8983.1|392
1687353600000|2023-06-21 13:20:00|8986.6|8985.1|8988|8986.5|8989|8987.5|8985.6|8984.1|349
1687353900000|2023-06-21 13:25:00|8987.7|8986.2|8988|8986.5|8988.2|8986.7|8984.2|8982.7|438
1687354200000|2023-06-21 13:30:00|8988.1|8986.6|8989.9|8988.4|8993.2|8991.7|8988.1|8986.6|588
1687354500000|2023-06-21 13:35:00|8989.6|8988.1|8997.5|8996|8998.2|8996.7|8987.3|8985.8|577
1687354800000|2023-06-21 13:40:00|8997.7|8996.2|8994.5|8993|8998.7|8997.2|8991.4|8989.9|676
1687355100000|2023-06-21 13:45:00|8994.4|8992.9|8986.9|8985.4|8998.1|8996.6|8986.8|8985.3|578
1687355400000|2023-06-21 13:50:00|8987|8985.5|8982.2|8980.7|8988.5|8987|8982|8980.5|485
1687355700000|2023-06-21 13:55:00|8982|8980.5|8983.8|8982.3|8985.2|8983.7|8980.4|8978.9|444
1687356000000|2023-06-21 14:00:00|8983.9|8982.4|8984.6|8983.1|8986.9|8985.4|8982.9|8981.4|409
1687356300000|2023-06-21 14:05:00|8984.5|8983|8981.7|8980.2|8985.7|8984.2|8980.5|8979|416
1687356600000|2023-06-21 14:10:00|8981.8|8980.3|8976.8|8975.3|8982.3|8980.8|8974.9|8973.4|445
1687356900000|2023-06-21 14:15:00|8976.9|8975.4|8972.2|8970.7|8977|8975.5|8969.4|8967.9|421
1687357200000|2023-06-21 14:20:00|8972.1|8970.6|8969.3|8967.8|8974|8972.5|8966.5|8965|431
1687357500000|2023-06-21 14:25:00|8969.6|8968.1|8963.5|8962|8970.4|8968.9|8963.4|8961.9|506
1687357800000|2023-06-21 14:30:00|8963.2|8961.7|8955|8953.5|8964.6|8963.1|8954.7|8953.2|722
1687358100000|2023-06-21 14:35:00|8955.2|8953.7|8950.5|8949|8955.4|8953.9|8946.3|8944.8|621
1687358400000|2023-06-21 14:40:00|8950.7|8949.2|8948.5|8947|8952|8950.5|8943.8|8942.3|502
1687358700000|2023-06-21 14:45:00|8948.6|8947.1|8942.6|8941.1|8951.9|8950.4|8942.4|8940.9|426
1687359000000|2023-06-21 14:50:00|8942.7|8941.2|8948.5|8947|8950.5|8949|8942.2|8940.7|552
1687359300000|2023-06-21 14:55:00|8948.3|8946.8|8951.7|8950.2|8951.8|8950.3|8948|8946.5|479
1687359600000|2023-06-21 15:00:00|8951.6|8950.1|8953|8951.5|8954.8|8953.3|8950.8|8949.3|405
1687359900000|2023-06-21 15:05:00|8952.8|8951.3|8956.3|8954.8|8957.6|8956.1|8951.4|8949.9|393
1687360200000|2023-06-21 15:10:00|8956.2|8954.7|8954.3|8952.8|8958.1|8956.6|8953.6|8952.1|427
1687360500000|2023-06-21 15:15:00|8954.2|8952.7|8947.2|8945.7|8954.8|8953.3|8946.2|8944.7|388
1687360800000|2023-06-21 15:20:00|8947.1|8945.6|8943.6|8942.1|8947.4|8945.9|8942.6|8941.1|360
1687361100000|2023-06-21 15:25:00|8943.5|8942|8944.5|8943|8945.1|8943.6|8942.7|8941.2|377
1687361400000|2023-06-21 15:30:00|8944.6|8943.1|8944.2|8942.7|8944.8|8943.3|8941.1|8939.6|363
1687361700000|2023-06-21 15:35:00|8944.1|8942.6|8943.6|8942.1|8945.9|8944.4|8941.6|8940.1|336
1687362000000|2023-06-21 15:40:00|8943.5|8942|8949.2|8947.7|8949.7|8948.2|8942.5|8941|299
1687362300000|2023-06-21 15:45:00|8949.3|8947.8|8951.8|8950.3|8951.8|8950.3|8947.6|8946.1|277
1687362600000|2023-06-21 15:50:00|8952|8950.5|8954.8|8953.3|8955.7|8954.2|8951.2|8949.7|284
1687362900000|2023-06-21 15:55:00|8954.7|8953.2|8951.6|8950.1|8954.8|8953.3|8951.3|8949.8|254
1687363200000|2023-06-21 16:00:00|8951.8|8950.3|8952.3|8950.8|8954|8952.5|8950.6|8949.1|319
1687363500000|2023-06-21 16:05:00|8952.2|8950.7|8951.1|8949.6|8952.6|8951.1|8948.4|8946.9|182
1687363800000|2023-06-21 16:10:00|8951|8949.5|8953|8951.5|8955.8|8954.3|8950.9|8949.4|232
1687364100000|2023-06-21 16:15:00|8952.9|8951.4|8952.2|8950.7|8954.5|8953|8950.6|8949.1|193
1687364400000|2023-06-21 16:20:00|8952.3|8950.8|8949|8947.5|8953.1|8951.6|8948.8|8947.3|187
1687364700000|2023-06-21 16:25:00|8948.9|8947.4|8946.5|8945|8949|8947.5|8945.1|8943.6|245
1687365000000|2023-06-21 16:30:00|8946.3|8944.8|8944.6|8943.1|8946.3|8944.8|8942.8|8941.3|240
1687365300000|2023-06-21 16:35:00|8944.7|8943.2|8943.2|8941.7|8945.2|8943.7|8943.2|8941.7|197
1687365600000|2023-06-21 16:40:00|8943.3|8941.8|8940.2|8938.7|8943.4|8941.9|8940.1|8938.6|238
1687365900000|2023-06-21 16:45:00|8940.1|8938.6|8937|8935.5|8941.5|8940|8936.6|8935.1|189
1687366200000|2023-06-21 16:50:00|8936.9|8935.4|8939.4|8937.9|8939.6|8938.1|8935.7|8934.2|215
1687366500000|2023-06-21 16:55:00|8939.5|8938|8941.6|8940.1|8942.4|8940.9|8939.4|8937.9|257
1687366800000|2023-06-21 17:00:00|8941.8|8940.3|8941.8|8940.3|8945.1|8943.6|8940.4|8938.9|378
1687367100000|2023-06-21 17:05:00|8942.2|8940.7|8937.5|8936|8943.1|8941.6|8936.7|8935.2|356
1687367400000|2023-06-21 17:10:00|8937.4|8935.9|8939|8937.5|8939.2|8937.7|8937|8935.5|281
1687367700000|2023-06-21 17:15:00|8938.6|8937.1|8936.6|8935.1|8938.6|8937.1|8936.2|8934.7|262
1687368000000|2023-06-21 17:20:00|8936.4|8934.9|8938|8936.5|8939.9|8938.4|8936.4|8934.9|237
1687368300000|2023-06-21 17:25:00|8937.9|8936.4|8937|8935.5|8938|8936.5|8936.3|8934.8|265
1687368600000|2023-06-21 17:30:00|8936.8|8935.3|8935.8|8934.3|8936.8|8935.3|8934.8|8933.3|221
1687368900000|2023-06-21 17:35:00|8935.7|8934.2|8936|8934.5|8938.7|8937.2|8935.4|8933.9|192
1687369200000|2023-06-21 17:40:00|8936.1|8934.6|8935.6|8934.1|8936.5|8935|8935.4|8933.9|156
1687369500000|2023-06-21 17:45:00|8935.5|8934|8934.5|8933|8935.6|8934.1|8932|8930.5|253
1687369800000|2023-06-21 17:50:00|8934.4|8932.9|8934.2|8932.7|8935.3|8933.8|8933.5|8932|229
1687370100000|2023-06-21 17:55:00|8934.3|8932.8|8934|8932.5|8935.5|8934|8932.9|8931.4|232
1687370400000|2023-06-21 18:00:00|8933.9|8932.4|8933|8931.5|8935|8933.5|8932|8930.5|267
1687370700000|2023-06-21 18:05:00|8933.1|8931.6|8929.1|8927.6|8933.1|8931.6|8928.6|8927.1|197
1687371000000|2023-06-21 18:10:00|8929.2|8927.7|8927.3|8925.8|8929.9|8928.4|8927|8925.5|266
1687371300000|2023-06-21 18:15:00|8927.2|8925.7|8928.2|8926.7|8928.6|8927.1|8926.3|8924.8|259
1687371600000|2023-06-21 18:20:00|8928.1|8926.6|8926.7|8925.2|8928.5|8927|8926.3|8924.8|228
1687371900000|2023-06-21 18:25:00|8926.9|8925.4|8922.9|8921.4|8926.9|8925.4|8922.8|8921.3|280
1687372200000|2023-06-21 18:30:00|8922.8|8921.3|8923.3|8921.8|8923.9|8922.4|8920.6|8919.1|319
1687372500000|2023-06-21 18:35:00|8923.2|8921.7|8925.4|8923.9|8925.4|8923.9|8923|8921.5|269
1687372800000|2023-06-21 18:40:00|8925.5|8924|8925|8923.5|8926.6|8925.1|8924.9|8923.4|220
1687373100000|2023-06-21 18:45:00|8925.1|8923.6|8927.2|8925.7|8928.8|8927.3|8925.1|8923.6|254
1687373400000|2023-06-21 18:50:00|8927.3|8925.8|8926.3|8924.8|8927.3|8925.8|8925.2|8923.7|244
1687373700000|2023-06-21 18:55:00|8926.4|8924.9|8928.2|8926.7|8928.9|8927.4|8926.3|8924.8|242
1687374000000|2023-06-21 19:00:00|8928.4|8926.9|8930.4|8928.9|8932.3|8930.8|8928.4|8926.9|240
1687374300000|2023-06-21 19:05:00|8930.7|8929.2|8928.8|8927.3|8930.8|8929.3|8928.7|8927.2|200
1687374600000|2023-06-21 19:10:00|8928.9|8927.4|8927.7|8926.2|8929.4|8927.9|8927.6|8926.1|157
1687374900000|2023-06-21 19:15:00|8927.6|8926.1|8926.7|8925.2|8927.7|8926.2|8925.8|8924.3|180
1687375200000|2023-06-21 19:20:00|8926.6|8925.1|8928.8|8927.3|8928.8|8927.3|8926.6|8925.1|152
1687375500000|2023-06-21 19:25:00|8928.9|8927.4|8929.7|8928.2|8930|8928.5|8928.2|8926.7|211
1687375800000|2023-06-21 19:30:00|8929.6|8928.1|8929.3|8927.8|8930.7|8929.2|8929|8927.5|148
1687376100000|2023-06-21 19:35:00|8929.4|8927.9|8930|8928.5|8930.6|8929.1|8928.4|8926.9|145
1687376400000|2023-06-21 19:40:00|8929.9|8928.4|8931.2|8929.7|8932.1|8930.6|8929.8|8928.3|185
1687376700000|2023-06-21 19:45:00|8931.1|8929.6|8932.1|8930.6|8932.2|8930.7|8931|8929.5|248
1687377000000|2023-06-21 19:50:00|8932|8930.5|8931.7|8930.2|8932.2|8930.7|8931|8929.5|187
1687377300000|2023-06-21 19:55:00|8931.8|8930.3|8929.9|8928.4|8931.8|8930.3|8929.6|8928.1|189
1687377600000|2023-06-21 20:00:00|8930.1|8928.6|8931.4|8929.9|8931.6|8930.1|8929.9|8928.4|134
1687377900000|2023-06-21 20:05:00|8931.3|8929.8|8932|8930.5|8932.1|8930.6|8931.1|8929.6|78
1687378200000|2023-06-21 20:10:00|8931.9|8930.4|8931.1|8929.6|8932|8930.5|8931|8929.5|88
1687378500000|2023-06-21 20:15:00|8931.3|8929.8|8928.4|8926.9|8931.3|8929.8|8928.3|8926.8|71
1687378800000|2023-06-21 20:20:00|8928.5|8927|8928.9|8927.4|8929.7|8928.2|8928.4|8926.9|167
1687379100000|2023-06-21 20:25:00|8929|8927.5|8928.5|8927|8929.4|8927.9|8928.5|8927|103
1687379400000|2023-06-21 20:30:00|8928.6|8927.1|8930|8928.5|8930.1|8928.6|8928.5|8927|126
1687379700000|2023-06-21 20:35:00|8929.6|8928.1|8930.4|8928.9|8930.4|8928.9|8929.5|8928|68
1687380000000|2023-06-21 20:40:00|8930.3|8928.8|8930.4|8928.9|8930.6|8929.1|8930.3|8928.8|83
1687380300000|2023-06-21 20:45:00|8930.5|8929|8932.1|8929.7|8933.4|8931|8930.5|8928.5|62
1687380600000|2023-06-21 20:50:00|8932.2|8929.8|8931.4|8929|8932.2|8929.8|8931|8928.6|54
1687380900000|2023-06-21 20:55:00|8932.2|8928.3|8933.2|8929.1|8933.8|8929.7|8932.1|8928.2|117
1687381200000|2023-06-21 21:00:00|8933.7|8928.2|8933.8|8927.3|8934|8928.2|8933.6|8927.3|13
1687381500000|2023-06-21 21:05:00|8933.9|8927.4|8933.9|8927.4|8934|8927.5|8933.9|8927.4|25
1687381800000|2023-06-21 21:10:00|8933.8|8927.3|8933.8|8927.3|8933.8|8927.3|8933.8|8927.3|1
1687382100000|2023-06-21 21:15:00|8933.7|8927.2|8933.9|8927.4|8933.9|8927.4|8933.7|8927.2|29
1687382400000|2023-06-21 21:20:00|8933.8|8927.3|8933.2|8926.7|8933.8|8927.3|8930.4|8923.9|44
1687382700000|2023-06-21 21:25:00|8932.9|8926.4|8933.6|8927.1|8933.8|8927.3|8932.9|8926.4|11
1687383000000|2023-06-21 21:30:00|8933.5|8927|8933.5|8927|8933.7|8927.2|8933|8926.5|38
1687383300000|2023-06-21 21:35:00|8933.6|8927.1|8933.3|8926.8|8933.6|8927.1|8933.2|8926.7|28
1687383600000|2023-06-21 21:40:00|8933.2|8926.7|8933.6|8927.1|8933.6|8927.1|8933.2|8926.7|94
1687383900000|2023-06-21 21:45:00|8933.7|8927.2|8933.9|8927.4|8933.9|8927.4|8933.3|8926.8|65
1687384200000|2023-06-21 21:50:00|8933.8|8927.3|8933.5|8927|8933.9|8927.4|8933.3|8926.8|53
1687384500000|2023-06-21 21:55:00|8933.4|8926.9|8933.3|8926.8|8933.5|8927.6|8932.7|8926.3|60
1687384800000|2023-06-21 22:00:00|8932.7|8926.2|8930.8|8926.3|8933.2|8927.1|8930|8925.4|141
1687385100000|2023-06-21 22:05:00|8930.1|8927|8928|8925.6|8930.1|8927.3|8927.6|8925.2|96
1687385400000|2023-06-21 22:10:00|8927.9|8925.5|8927.6|8925.2|8928.2|8925.8|8927.2|8924.8|88
1687385700000|2023-06-21 22:15:00|8927.5|8925.1|8927.4|8925|8928|8925.6|8927|8924.6|122
1687386000000|2023-06-21 22:20:00|8927.3|8924.9|8926.7|8924.3|8927.5|8925.1|8926.4|8924|79
1687386300000|2023-06-21 22:25:00|8926.6|8924.2|8927|8924.6|8927.3|8924.9|8926.5|8924.1|35
1687386600000|2023-06-21 22:30:00|8927.1|8924.7|8926.1|8923.7|8927.2|8924.8|8925.4|8923|111
1687386900000|2023-06-21 22:35:00|8926.2|8923.8|8925.8|8923.4|8926.4|8924|8925|8922.6|111
1687387200000|2023-06-21 22:40:00|8925.7|8923.3|8925.4|8923|8925.8|8923.4|8925.2|8922.8|97
1687387500000|2023-06-21 22:45:00|8925.3|8922.9|8926.4|8924|8926.4|8924|8924.9|8922.5|57
1687387800000|2023-06-21 22:50:00|8926.5|8924.1|8924.5|8922.1|8926.5|8924.1|8923.9|8921.5|109
1687388100000|2023-06-21 22:55:00|8924.4|8922|8924.6|8922.2|8924.9|8922.5|8924.4|8922|46
1687388400000|2023-06-21 23:00:00|8924.7|8922.3|8925.1|8922.7|8925.8|8923.4|8924.7|8922.3|90
1687388700000|2023-06-21 23:05:00|8925|8922.6|8924|8921.6|8925.1|8922.7|8923.8|8921.4|61
1687389000000|2023-06-21 23:10:00|8924.4|8922|8925.1|8922.7|8925.1|8923.1|8923.9|8921.5|112
1687389300000|2023-06-21 23:15:00|8925.2|8922.8|8926.2|8924.7|8926.8|8925.3|8924.6|8922.6|112
1687389600000|2023-06-21 23:20:00|8926.3|8924.8|8925.2|8922.8|8926.3|8924.8|8925.1|8922.7|63
1687389900000|2023-06-21 23:25:00|8925.1|8922.7|8925.6|8923.2|8925.7|8923.3|8924.9|8922.5|56
1687390200000|2023-06-21 23:30:00|8925.5|8923.1|8924.8|8922.4|8925.6|8923.2|8924.4|8922|44
1687390500000|2023-06-21 23:35:00|8924.9|8922.5|8925|8923.5|8925.1|8923.6|8924.5|8922.4|30
1687390800000|2023-06-21 23:40:00|8925.1|8923.6|8926.1|8923.7|8926.8|8924.4|8923.9|8922.4|93
1687391100000|2023-06-21 23:45:00|8926|8923.6|8925.5|8924|8926.1|8924.2|8925.4|8923.4|42
1687391400000|2023-06-21 23:50:00|8925.6|8924.1|8925.9|8924.4|8925.9|8924.4|8925.3|8923.8|39
1687391700000|2023-06-21 23:55:00|8926|8924.5|8926.3|8924.8|8926.3|8924.8|8925.2|8923.7|76
1687392000000|2023-06-22 00:00:00|8926.1|8924.6|8925.4|8923.9|8927.4|8925.9|8925.1|8923.6|170
1687392300000|2023-06-22 00:05:00|8925.3|8923.8|8923.6|8922.1|8926.1|8924.5|8923.3|8921.8|225
1687392600000|2023-06-22 00:10:00|8923.5|8922|8924|8922.5|8924.5|8923|8923.1|8921.6|121
1687392900000|2023-06-22 00:15:00|8924.2|8922.7|8925.5|8924|8925.8|8924.3|8923.1|8921.2|199
1687393200000|2023-06-22 00:20:00|8925.6|8924.1|8927.3|8924.9|8928|8925.8|8925.5|8923.4|174
1687393500000|2023-06-22 00:25:00|8927.2|8924.8|8926.3|8924.8|8927.7|8925.6|8926|8924.5|157
1687393800000|2023-06-22 00:30:00|8926.2|8924.7|8925.6|8924.1|8927.1|8925.2|8925.6|8924.1|156
1687394100000|2023-06-22 00:35:00|8925.7|8924.2|8927.6|8925.2|8927.8|8926|8925.6|8923.7|124
1687394400000|2023-06-22 00:40:00|8927.4|8925|8925.9|8923.5|8927.8|8925.4|8925.5|8923.2|133
1687394700000|2023-06-22 00:45:00|8926|8923.6|8925.5|8924|8926.4|8924.1|8924.2|8922.7|170
1687395000000|2023-06-22 00:50:00|8925.4|8923.9|8926.5|8925|8926.9|8925.4|8925.3|8923|281
1687395300000|2023-06-22 00:55:00|8926.4|8924.9|8926|8924.5|8926.5|8925|8925|8923|224
1687395600000|2023-06-22 01:00:00|8925.9|8924.4|8924.1|8922.6|8926.7|8925.2|8923.9|8922.4|138
1687395900000|2023-06-22 01:05:00|8924|8922.5|8923|8921.5|8924.1|8922.6|8922.7|8921.2|141
1687396200000|2023-06-22 01:10:00|8923.1|8921.6|8923|8921.5|8924.4|8922.9|8922.4|8920.9|127
1687396500000|2023-06-22 01:15:00|8923.1|8921.6|8923.2|8921.7|8924|8922.5|8922.8|8921.3|88
1687396800000|2023-06-22 01:20:00|8923.4|8921.9|8923.4|8921.9|8923.8|8922.3|8923.2|8921.7|127
1687397100000|2023-06-22 01:25:00|8923.5|8922|8923.6|8921.2|8924.4|8922.9|8923.1|8921|143
1687397400000|2023-06-22 01:30:00|8923.5|8921.1|8922|8920.5|8924.2|8921.8|8921.8|8919.9|282
1687397700000|2023-06-22 01:35:00|8921.9|8920.4|8922.6|8921.1|8923.1|8921.6|8921.7|8920.2|195
1687398000000|2023-06-22 01:40:00|8922.3|8920.8|8921.5|8920|8922.5|8921|8921.4|8919.9|154
1687398300000|2023-06-22 01:45:00|8921.4|8919.9|8920.8|8919.3|8921.8|8920.3|8920.4|8918.9|235
1687398600000|2023-06-22 01:50:00|8920.9|8919.4|8921.3|8919.8|8921.4|8919.9|8920.6|8919.1|175
1687398900000|2023-06-22 01:55:00|8921.2|8919.7|8920.7|8919.2|8921.9|8920.4|8920.6|8919.1|149
1687399200000|2023-06-22 02:00:00|8920.8|8919.3|8921.1|8919.6|8921.8|8920.3|8920.5|8919|111
1687399500000|2023-06-22 02:05:00|8921.2|8919.7|8922.8|8921.3|8923.3|8921.8|8921.1|8919.6|140
1687399800000|2023-06-22 02:10:00|8922.7|8921.2|8924|8922.5|8924.2|8922.7|8922.5|8921|107
1687400100000|2023-06-22 02:15:00|8923.9|8922.4|8924.1|8922.6|8924.5|8923|8923.4|8921.9|138
1687400400000|2023-06-22 02:20:00|8924.2|8922.7|8924.3|8922.8|8924.4|8922.9|8923.6|8922.1|139
1687400700000|2023-06-22 02:25:00|8924.2|8922.7|8923.6|8922.1|8925.3|8923.8|8923.5|8922|95
1687401000000|2023-06-22 02:30:00|8923.7|8922.2|8924.3|8922.8|8924.7|8923.2|8923.5|8922|99
1687401300000|2023-06-22 02:35:00|8924.2|8922.7|8923.4|8921.9|8924.3|8922.8|8922.6|8921.1|119
1687401600000|2023-06-22 02:40:00|8923.5|8922|8923|8921.5|8924|8922.5|8922.4|8920.9|82
1687401900000|2023-06-22 02:45:00|8923.1|8921.6|8924.2|8922.7|8924.6|8923.1|8923.1|8921.6|105
1687402200000|2023-06-22 02:50:00|8924.1|8922.6|8922.6|8921.1|8924.5|8923|8922.5|8921|165
1687402500000|2023-06-22 02:55:00|8922.7|8921.2|8922.3|8920.8|8923.3|8921.8|8922.3|8920.8|110
1687402800000|2023-06-22 03:00:00|8922.2|8920.7|8923|8921.5|8923|8921.5|8922.1|8920.6|105
1687403100000|2023-06-22 03:05:00|8922.9|8921.4|8922.1|8920.6|8923|8921.5|8922.1|8920.6|117
1687403400000|2023-06-22 03:10:00|8921.7|8920.2|8921.9|8920.4|8922|8920.5|8921.1|8919.6|85
1687403700000|2023-06-22 03:15:00|8922|8920.5|8921.9|8920.4|8923.3|8921.8|8921.9|8920.4|130
1687404000000|2023-06-22 03:20:00|8922|8920.5|8921.3|8919.8|8922|8920.5|8920.9|8919.4|78
1687404300000|2023-06-22 03:25:00|8921.4|8919.9|8921.3|8919.8|8922.4|8920.9|8921|8919.5|189
1687404600000|2023-06-22 03:30:00|8921.2|8919.7|8920.9|8919.4|8921.6|8920.1|8920.5|8919|122
1687404900000|2023-06-22 03:35:00|8921|8919.5|8921.1|8919.6|8921.6|8920.1|8920.6|8919.1|155
1687405200000|2023-06-22 03:40:00|8921.2|8919.7|8921.5|8920|8921.7|8920.2|8920.7|8919.2|75
1687405500000|2023-06-22 03:45:00|8921.4|8919.9|8922.5|8921|8923.2|8921.7|8921|8919.5|100
1687405800000|2023-06-22 03:50:00|8922.6|8921.1|8921.8|8920.3|8923.1|8921.6|8921.3|8919.8|114
1687406100000|2023-06-22 03:55:00|8921.7|8920.2|8922.5|8921|8923.4|8921.9|8920.8|8919.3|162
1687406400000|2023-06-22 04:00:00|8922.4|8920.9|8922.7|8921.2|8922.8|8921.3|8921.5|8920|135
1687406700000|2023-06-22 04:05:00|8922.8|8921.3|8923.6|8922.1|8924.2|8922.7|8922.4|8920.9|118
1687407000000|2023-06-22 04:10:00|8923.7|8922.2|8924|8922.5|8924.7|8923.2|8922.8|8921.3|118
1687407300000|2023-06-22 04:15:00|8923.9|8922.4|8926.2|8924.7|8926.9|8924.8|8923.7|8922.2|170
1687407600000|2023-06-22 04:20:00|8926.1|8924.6|8924.7|8923.2|8927.1|8925.6|8923.7|8922.2|163
1687407900000|2023-06-22 04:25:00|8924.8|8923.3|8925.1|8923.6|8925.2|8923.7|8924.1|8922.6|119
1687408200000|2023-06-22 04:30:00|8925.2|8923.7|8927.8|8926.3|8927.8|8926.3|8925.1|8923.6|170
1687408500000|2023-06-22 04:35:00|8927.9|8926.4|8927.8|8926.3|8928.3|8926.8|8927.3|8925.8|139
1687408800000|2023-06-22 04:40:00|8927.7|8926.2|8925.9|8924.4|8927.7|8926.2|8925.8|8924.3|131
1687409100000|2023-06-22 04:45:00|8925.8|8924.3|8925.6|8924.1|8926.5|8925|8925|8923.5|114
1687409400000|2023-06-22 04:50:00|8925.5|8924|8925.5|8924|8926|8924.5|8924.7|8923.2|128
1687409700000|2023-06-22 04:55:00|8925.4|8923.9|8928|8926.5|8928|8926.5|8925.4|8923.9|188
1687410000000|2023-06-22 05:00:00|8928.1|8926.6|8929.2|8927.7|8929.3|8927.8|8927.9|8926.4|240
1687410300000|2023-06-22 05:05:00|8929.1|8927.6|8929|8927.5|8929.3|8927.8|8927.9|8926.4|165
1687410600000|2023-06-22 05:10:00|8929.1|8927.6|8928.7|8927.2|8929.6|8928.1|8928.6|8927.1|169
1687410900000|2023-06-22 05:15:00|8928.8|8927.3|8929.3|8926.9|8930.7|8928.9|8928.8|8926.8|250
1687411200000|2023-06-22 05:20:00|8929.5|8927.1|8927.9|8925.5|8929.6|8927.2|8927.1|8924.9|207
1687411500000|2023-06-22 05:25:00|8928|8925.6|8926.9|8925.4|8928.7|8926.3|8926.1|8924.4|241
1687411800000|2023-06-22 05:30:00|8927|8925.5|8928.8|8926.4|8929|8926.6|8926.4|8924.9|253
1687412100000|2023-06-22 05:35:00|8928.9|8926.5|8929.3|8927.8|8930.1|8927.9|8928.1|8926.4|177
1687412400000|2023-06-22 05:40:00|8929.2|8927.7|8931.1|8929.6|8931.7|8930.1|8929.2|8927.7|141
1687412700000|2023-06-22 05:45:00|8931.3|8929.8|8930.9|8929.4|8931.4|8929.9|8929.8|8928.3|234
1687413000000|2023-06-22 05:50:00|8930.8|8929.3|8929.1|8927.6|8931.2|8929.7|8928.4|8926.9|247
1687413300000|2023-06-22 05:55:00|8929.2|8927.7|8929|8927.5|8931.2|8929.7|8929|8927.5|274
1687413600000|2023-06-22 06:00:00|8929.2|8927.7|8933.8|8932.3|8934.1|8932.6|8927|8925.5|322
1687413900000|2023-06-22 06:05:00|8933.9|8932.4|8931.1|8929.6|8933.9|8932.4|8929.4|8927.9|305
1687414200000|2023-06-22 06:10:00|8931|8929.5|8931.6|8930.1|8933.2|8931.7|8929.3|8927.4|296
1687414500000|2023-06-22 06:15:00|8931.3|8929.8|8930|8928.5|8932.6|8931.1|8929.6|8927.7|236
1687414800000|2023-06-22 06:20:00|8930.1|8928.6|8934.3|8932.8|8935.1|8933.6|8930|8928.5|328
1687415100000|2023-06-22 06:25:00|8934.4|8932.9|8933.3|8931.8|8935.1|8933.6|8931.9|8930.4|287
1687415400000|2023-06-22 06:30:00|8933.2|8931.7|8927.2|8924.8|8933.2|8931.7|8926.1|8924|289
1687415700000|2023-06-22 06:35:00|8927|8924.6|8928|8926.5|8928.1|8926.6|8926.1|8924.6|193
1687416000000|2023-06-22 06:40:00|8927.9|8926.4|8928.7|8927.2|8930.8|8929.3|8925.6|8924.1|263
1687416300000|2023-06-22 06:45:00|8928.6|8927.1|8931.2|8928.8|8931.5|8930|8928.3|8926.8|222
1687416600000|2023-06-22 06:50:00|8931.5|8929.1|8928.3|8926.8|8931.5|8929.1|8927.4|8925.9|241
1687416900000|2023-06-22 06:55:00|8928.4|8926.9|8929.1|8927.6|8930.8|8929.3|8928.4|8926.9|272
1687417200000|2023-06-22 07:00:00|8929|8927.5|8928.2|8926.7|8932.7|8931.2|8928.2|8926.3|382
1687417500000|2023-06-22 07:05:00|8928.3|8926.8|8925|8923.5|8928.6|8927.1|8921.9|8920.1|346
1687417800000|2023-06-22 07:10:00|8924.7|8923.2|8928.1|8926.6|8928.5|8927|8923.8|8922.3|289
1687418100000|2023-06-22 07:15:00|8928|8926.5|8919.1|8916.7|8928.2|8926.7|8919.1|8916.7|404
1687418400000|2023-06-22 07:20:00|8919.2|8916.8|8924.6|8922.2|8925.6|8923.6|8915.4|8913.5|521
1687418700000|2023-06-22 07:25:00|8924.5|8922.1|8914.1|8909.1|8924.8|8922.8|8909.8|8905|663
1687419000000|2023-06-22 07:30:00|8917.7|8912.7|8945.2|8942.8|8955.5|8953.1|8917.7|8912.7|1438
1687419300000|2023-06-22 07:35:00|8945|8942.6|8946.8|8944.4|8949.1|8946.7|8941.8|8939.4|737
1687419600000|2023-06-22 07:40:00|8946.9|8944.5|8940.3|8937.9|8949.4|8947.4|8939.8|8937.4|560
1687419900000|2023-06-22 07:45:00|8940.2|8937.8|8933.8|8931.4|8940.7|8938.3|8928|8925.6|530
1687420200000|2023-06-22 07:50:00|8933.7|8931.3|8936|8934.5|8937.6|8935.7|8932.6|8930.5|402
1687420500000|2023-06-22 07:55:00|8935.9|8934.4|8931.6|8929.2|8941.3|8939.2|8931.4|8929.2|488
1687420800000|2023-06-22 08:00:00|8931.4|8929|8930.1|8927.7|8933.8|8931.5|8929.1|8927.1|580
1687421100000|2023-06-22 08:05:00|8930|8927.6|8931.7|8930.2|8932.8|8931.3|8929.3|8927.1|396
1687421400000|2023-06-22 08:10:00|8931.6|8930.1|8933.4|8931.9|8936.3|8934.8|8930.7|8929.2|489
1687421700000|2023-06-22 08:15:00|8933.6|8932.1|8928.5|8927|8934|8932.5|8928.1|8926.6|378
1687422000000|2023-06-22 08:20:00|8928.6|8927.1|8941.4|8939|8941.5|8939.3|8928.5|8927|436
1687422300000|2023-06-22 08:25:00|8941.3|8938.9|8940.9|8938.5|8945.1|8942.7|8939.5|8937.1|537
1687422600000|2023-06-22 08:30:00|8941|8938.6|8944.5|8942.1|8945.6|8943.6|8940.6|8938.2|393
1687422900000|2023-06-22 08:35:00|8943.9|8942.4|8942.4|8940|8944.3|8942.4|8940.9|8938.7|460
1687423200000|2023-06-22 08:40:00|8942.5|8940.1|8943.7|8941.3|8945.5|8944|8942.5|8940.1|303
1687423500000|2023-06-22 08:45:00|8943.8|8941.4|8941.6|8939.2|8944.6|8943.1|8940.9|8938.5|407
1687423800000|2023-06-22 08:50:00|8941.8|8939.4|8941.2|8938.8|8946|8943.9|8941|8938.7|455
1687424100000|2023-06-22 08:55:00|8941.1|8938.7|8941.8|8939.4|8942.4|8940.9|8938.7|8936.3|491
1687424400000|2023-06-22 09:00:00|8941.7|8939.3|8938.4|8936.9|8942.4|8940.9|8938.3|8936.8|375
1687424700000|2023-06-22 09:05:00|8938.1|8936.6|8937.3|8935.8|8938.7|8937.2|8935.7|8934.2|323
1687425000000|2023-06-22 09:10:00|8937.4|8935.9|8940.7|8939.2|8941.1|8939.6|8936.7|8934.6|306
1687425300000|2023-06-22 09:15:00|8940.9|8939.4|8942.9|8941.4|8944.2|8942.7|8940.9|8939.4|246
1687425600000|2023-06-22 09:20:00|8943|8941.5|8948.1|8946.6|8951.5|8950|8942.9|8941.4|302
1687425900000|2023-06-22 09:25:00|8948.2|8946.7|8948.8|8946.4|8951.8|8949.8|8945.6|8944.1|269
1687426200000|2023-06-22 09:30:00|8948.7|8946.3|8946.7|8944.3|8949.4|8947.9|8946.6|8944.2|209
1687426500000|2023-06-22 09:35:00|8946.6|8944.2|8944.7|8943.2|8946.7|8944.3|8943.6|8941.2|268
1687426800000|2023-06-22 09:40:00|8944.8|8943.3|8943.7|8942.2|8945|8943.5|8943.2|8941.7|290
1687427100000|2023-06-22 09:45:00|8943.6|8942.1|8943.2|8941.7|8945|8943.5|8943.1|8941.6|259
1687427400000|2023-06-22 09:50:00|8943.4|8941.9|8943.3|8941.8|8943.6|8942.1|8942|8940.5|245
1687427700000|2023-06-22 09:55:00|8943.4|8941.9|8935.1|8932.7|8943.8|8942.3|8934.4|8932|349
1687428000000|2023-06-22 10:00:00|8935.2|8932.8|8931.5|8930|8937.8|8936.3|8931.5|8929.6|288
1687428300000|2023-06-22 10:05:00|8930.9|8929.4|8926.5|8925|8930.9|8929.4|8926.3|8924.8|195
1687428600000|2023-06-22 10:10:00|8926.4|8924.9|8929.1|8927.6|8931.6|8930.1|8926.4|8924.9|207
1687428900000|2023-06-22 10:15:00|8929|8927.5|8929.9|8928.4|8930.1|8928.6|8926.4|8924.9|225
1687429200000|2023-06-22 10:20:00|8930|8928.5|8934.3|8932.8|8934.9|8933.4|8930|8928.5|237
1687429500000|2023-06-22 10:25:00|8934.2|8932.7|8932.4|8930.9|8935.2|8933.7|8931.3|8929.8|252
1687429800000|2023-06-22 10:30:00|8932.3|8930.8|8933.6|8932.1|8934.5|8933|8932.2|8930.7|183
1687430100000|2023-06-22 10:35:00|8933.7|8932.2|8934.1|8932.6|8935.9|8934.4|8933.4|8931.9|191
1687430400000|2023-06-22 10:40:00|8934.2|8932.7|8934.4|8932.9|8936|8934.5|8933.2|8931.7|189
1687430700000|2023-06-22 10:45:00|8934.3|8932.8|8937.2|8935.7|8937.4|8935.9|8934.1|8932.6|252
1687431000000|2023-06-22 10:50:00|8937.1|8935.6|8931.9|8930.4|8937.4|8935.9|8931.9|8930.4|218
1687431300000|2023-06-22 10:55:00|8931.8|8930.3|8931.6|8929.2|8932.7|8931.2|8931|8928.8|286
1687431600000|2023-06-22 11:00:00|8930.9|8928.5|8932.7|8931.2|8935.9|8934.2|8927.6|8925.2|920
1687431900000|2023-06-22 11:05:00|8932.6|8931.1|8929.5|8928|8933.1|8931.6|8927.4|8925.9|576
1687432200000|2023-06-22 11:10:00|8929.4|8927.9|8928.8|8927.3|8935.1|8933.2|8927.9|8926.4|703
1687432500000|2023-06-22 11:15:00|8929.1|8927.6|8923.1|8921.6|8929.6|8928.1|8923|8921.5|437
1687432800000|2023-06-22 11:20:00|8923|8921.5|8927.9|8926.4|8928.1|8926.6|8922.5|8921|424
1687433100000|2023-06-22 11:25:00|8927.8|8926.3|8933.2|8931.7|8933.2|8931.7|8927.6|8926.1|360
1687433400000|2023-06-22 11:30:00|8933.4|8931.9|8942.8|8941.3|8943.1|8941.6|8933.2|8931.7|434
1687433700000|2023-06-22 11:35:00|8942.7|8941.2|8946.2|8944.7|8947.5|8946|8940.8|8939.3|441
1687434000000|2023-06-22 11:40:00|8946.1|8944.6|8942.3|8940.8|8946.1|8944.6|8941.4|8939.9|366
1687434300000|2023-06-22 11:45:00|8942.2|8940.7|8943.3|8941.8|8944.5|8943|8941.8|8939.8|325
1687434600000|2023-06-22 11:50:00|8943.4|8941.9|8943.2|8941.7|8946.5|8945|8943.1|8941.2|423
1687434900000|2023-06-22 11:55:00|8943.1|8941.6|8942.5|8941|8945.4|8943.9|8942.3|8940.8|380
1687435200000|2023-06-22 12:00:00|8942.8|8941.3|8941.3|8939.8|8943.4|8941.9|8939.3|8937.8|441
1687435500000|2023-06-22 12:05:00|8941.4|8939.9|8945.1|8943.6|8945.1|8943.6|8940|8938.5|291
1687435800000|2023-06-22 12:10:00|8945|8943.5|8942.3|8940.8|8946|8944.5|8941.3|8939.8|341
1687436100000|2023-06-22 12:15:00|8942|8940.5|8943.3|8941.8|8944|8942.5|8941.7|8940.2|320
1687436400000|2023-06-22 12:20:00|8943.4|8941.9|8941.8|8940.3|8945.4|8943.9|8941.2|8939.7|350
1687436700000|2023-06-22 12:25:00|8941.9|8940.4|8939.7|8936.3|8941.9|8940.4|8936.3|8933.9|386
1687437000000|2023-06-22 12:30:00|8939.8|8936.5|8934|8932.5|8940|8937.2|8929|8926.6|892
1687437300000|2023-06-22 12:35:00|8933.9|8932.4|8937.6|8936.1|8941.9|8940.4|8931.6|8930.1|504
1687437600000|2023-06-22 12:40:00|8937.5|8936|8949.5|8948|8949.8|8948.3|8936.4|8934.9|482
1687437900000|2023-06-22 12:45:00|8949.4|8947.9|8951.5|8950|8951.9|8950.4|8947.5|8946|667
1687438200000|2023-06-22 12:50:00|8951.6|8950.1|8950.1|8948.6|8952.8|8951.3|8949.9|8948.4|454
1687438500000|2023-06-22 12:55:00|8950|8948.5|8955.3|8953.8|8955.3|8953.8|8949.7|8948|384
1687438800000|2023-06-22 13:00:00|8955.5|8954|8957.9|8956.4|8959.3|8957.8|8954.4|8952.9|426
1687439100000|2023-06-22 13:05:00|8957.8|8956.3|8965.9|8964.4|8966.4|8964.9|8957.3|8955.8|540
1687439400000|2023-06-22 13:10:00|8965.8|8964.3|8963.2|8961.7|8967.1|8965.6|8959.5|8958|499
1687439700000|2023-06-22 13:15:00|8963.3|8961.8|8959.1|8957.6|8964.7|8963.2|8958.5|8957|377
1687440000000|2023-06-22 13:20:00|8959|8957.5|8957.9|8956.4|8960.2|8958.7|8954.8|8953.3|459
1687440300000|2023-06-22 13:25:00|8958.1|8956.6|8956.8|8955.3|8959.7|8958.2|8956|8954.5|451
1687440600000|2023-06-22 13:30:00|8956.7|8955.2|8950.8|8949.3|8960.7|8959.2|8950.5|8949|636
1687440900000|2023-06-22 13:35:00|8950.9|8949.4|8948.3|8946.8|8954.7|8953.2|8946.6|8945.1|624
1687441200000|2023-06-22 13:40:00|8948.2|8946.7|8949.5|8948|8953.4|8951.9|8947.7|8946.2|516
1687441500000|2023-06-22 13:45:00|8949.2|8947.7|8946.9|8945.4|8949.2|8947.7|8942.9|8941.4|478
1687441800000|2023-06-22 13:50:00|8946.8|8945.3|8946.8|8945.3|8948.7|8947.2|8945.5|8944|412
1687442100000|2023-06-22 13:55:00|8946.7|8945.2|8951.4|8949|8951.4|8949|8945.6|8944.1|423
1687442400000|2023-06-22 14:00:00|8951.2|8948.8|8950.2|8948.7|8952.2|8949.9|8947.4|8945.9|497
1687442700000|2023-06-22 14:05:00|8950.1|8948.6|8951.9|8950.4|8954.9|8953.4|8947.9|8946.4|410
1687443000000|2023-06-22 14:10:00|8952.1|8950.6|8946.2|8944.7|8953.3|8951.8|8944.4|8942.9|454
1687443300000|2023-06-22 14:15:00|8946.1|8944.6|8950.4|8948.9|8951.9|8950.4|8945.9|8944.4|371
1687443600000|2023-06-22 14:20:00|8950.5|8949|8951.6|8950.1|8954.7|8953.2|8948.2|8946.7|473
1687443900000|2023-06-22 14:25:00|8951.9|8950.4|8954.8|8953.3|8956.6|8955.1|8951.3|8949.8|439
1687444200000|2023-06-22 14:30:00|8954.7|8953.2|8958.9|8957.4|8958.9|8957.4|8953.6|8952.1|429
1687444500000|2023-06-22 14:35:00|8958.8|8957.3|8958.8|8957.3|8960.9|8959.4|8957.9|8956.4|440
1687444800000|2023-06-22 14:40:00|8958.9|8957.4|8962.5|8961|8966.1|8964.6|8958.5|8957|473
1687445100000|2023-06-22 14:45:00|8962.3|8960.8|8966.9|8965.4|8967.9|8966.4|8958|8956.5|479
1687445400000|2023-06-22 14:50:00|8966.8|8965.3|8968.5|8967|8970.6|8968.6|8966.8|8965.3|348
1687445700000|2023-06-22 14:55:00|8968.7|8967.2|8970.8|8969.3|8971.4|8969.9|8965.7|8964.2|429
1687446000000|2023-06-22 15:00:00|8970.7|8969.2|8966.4|8964.9|8970.9|8969.4|8966.3|8964.3|446
1687446300000|2023-06-22 15:05:00|8966.3|8964.8|8966.6|8965.1|8968.5|8967|8964.1|8962.6|361
1687446600000|2023-06-22 15:10:00|8966.7|8965.2|8960.9|8959.4|8968.5|8967|8960.6|8959.1|385
1687446900000|2023-06-22 15:15:00|8960.8|8959.3|8964.5|8963|8964.7|8963.2|8960.5|8959|297
1687447200000|2023-06-22 15:20:00|8964.8|8963.3|8962|8960.5|8964.8|8963.3|8960.9|8959.4|426
1687447500000|2023-06-22 15:25:00|8961.9|8960.4|8968.3|8966.8|8968.7|8967.2|8961.4|8959.9|416
1687447800000|2023-06-22 15:30:00|8968.2|8966.7|8968.8|8967.3|8969.1|8967.6|8966.1|8964.6|348
1687448100000|2023-06-22 15:35:00|8968.7|8967.2|8964.6|8963.1|8969.5|8968|8963.7|8962.2|354
1687448400000|2023-06-22 15:40:00|8964.7|8963.2|8958.2|8956.7|8965.7|8964.2|8957|8955.5|311
1687448700000|2023-06-22 15:45:00|8958.1|8956.6|8958.7|8957.2|8958.8|8957.3|8954.8|8953.3|297
1687449000000|2023-06-22 15:50:00|8958.6|8957.1|8965.7|8964.2|8966.1|8964.6|8958.6|8957.1|341
1687449300000|2023-06-22 15:55:00|8966|8964.5|8967.8|8966.3|8969|8967.5|8965.9|8964.4|302
1687449600000|2023-06-22 16:00:00|8967.7|8966.2|8970.1|8967.7|8971.8|8970|8967.4|8965.9|393
1687449900000|2023-06-22 16:05:00|8969.7|8967.3|8968.8|8967.3|8971.5|8970|8967.3|8965.5|248
1687450200000|2023-06-22 16:10:00|8968.7|8967.2|8968.7|8967.2|8970.3|8968.8|8965.5|8964|258
1687450500000|2023-06-22 16:15:00|8968.2|8966.7|8971|8969.5|8971|8969.5|8967.9|8966.4|292
1687450800000|2023-06-22 16:20:00|8970.9|8969.4|8967.4|8965.9|8971.9|8970.4|8966.3|8964.8|202
1687451100000|2023-06-22 16:25:00|8967.2|8965.7|8968.7|8967.2|8969.6|8968.1|8965.8|8964.3|199
1687451400000|2023-06-22 16:30:00|8968.8|8967.3|8967|8965.5|8970.6|8969.1|8966.6|8965.1|195
1687451700000|2023-06-22 16:35:00|8966.9|8965.4|8966.9|8965.4|8968.5|8967|8965.9|8964.4|156
1687452000000|2023-06-22 16:40:00|8967|8965.5|8965.9|8964.4|8967.8|8966.3|8965.6|8964.1|188
1687452300000|2023-06-22 16:45:00|8965.8|8964.3|8967.2|8965.7|8967.6|8966.1|8965.1|8963.6|193
1687452600000|2023-06-22 16:50:00|8967.4|8965.9|8969.8|8968.3|8970.1|8968.6|8967.4|8965.9|221
1687452900000|2023-06-22 16:55:00|8969.7|8968.2|8970.2|8968.7|8970.3|8968.8|8969.4|8967.9|91
1687453200000|2023-06-22 17:00:00|8970.1|8968.6|8973.3|8971.8|8973.5|8972|8970.1|8968.6|178
1687453500000|2023-06-22 17:05:00|8973.2|8971.7|8971.9|8970.4|8973.6|8972.1|8970.2|8968.7|284
1687453800000|2023-06-22 17:10:00|8971.8|8970.3|8969.8|8968.3|8973.3|8971.8|8969.4|8967.9|269
1687454100000|2023-06-22 17:15:00|8969.9|8968.4|8969|8967.5|8971.5|8970|8968.9|8967.4|240
1687454400000|2023-06-22 17:20:00|8968.9|8967.4|8968.9|8967.4|8970.2|8968.7|8968.4|8966.9|237
1687454700000|2023-06-22 17:25:00|8968.8|8967.3|8969.5|8968|8970|8968.5|8968.1|8966.6|205
1687455000000|2023-06-22 17:30:00|8969.4|8967.9|8968.5|8967|8969.4|8967.9|8967.2|8965.7|175
1687455300000|2023-06-22 17:35:00|8968.4|8966.9|8967.2|8965.7|8968.5|8967|8966.7|8965.2|165
1687455600000|2023-06-22 17:40:00|8967.1|8965.6|8967.8|8966.3|8968.4|8966.9|8966.3|8964.8|173
1687455900000|2023-06-22 17:45:00|8967.9|8966.4|8971.8|8969.4|8972|8970.4|8967.4|8965.9|210
1687456200000|2023-06-22 17:50:00|8971.7|8969.3|8969.6|8968.1|8972.7|8971.2|8969.3|8967.8|213
1687456500000|2023-06-22 17:55:00|8969.5|8968|8966.2|8964.7|8969.6|8968.1|8965.6|8964.1|228
1687456800000|2023-06-22 18:00:00|8966|8964.5|8964.9|8963.4|8966.6|8965.1|8963.2|8961.7|205
1687457100000|2023-06-22 18:05:00|8965|8963.5|8965.8|8964.3|8965.8|8964.3|8963.9|8962.4|216
1687457400000|2023-06-22 18:10:00|8965.7|8964.2|8966.5|8965|8967.4|8965.9|8965.7|8964.2|230
1687457700000|2023-06-22 18:15:00|8966.4|8964.9|8966.9|8965.4|8967.3|8965.8|8965.7|8964.2|193
1687458000000|2023-06-22 18:20:00|8966.8|8965.3|8967|8965.5|8967.4|8965.9|8966.3|8964.8|146
1687458300000|2023-06-22 18:25:00|8966.9|8965.4|8966.6|8965.1|8966.9|8965.4|8965|8963.5|179
1687458600000|2023-06-22 18:30:00|8966.5|8965|8966.9|8965.4|8968.4|8966.9|8966.4|8964.9|279
1687458900000|2023-06-22 18:35:00|8966.8|8965.3|8965.4|8963.9|8966.9|8965.4|8964.3|8962.8|342
1687459200000|2023-06-22 18:40:00|8965.3|8963.8|8966.9|8965.4|8967.8|8966.3|8965.3|8963.8|208
1687459500000|2023-06-22 18:45:00|8967|8965.5|8968.5|8967|8969.7|8968.2|8966.9|8965.4|179
1687459800000|2023-06-22 18:50:00|8968.4|8966.9|8966.5|8965|8968.4|8966.9|8966.1|8964.6|206
1687460100000|2023-06-22 18:55:00|8966.4|8964.9|8963.4|8961.9|8967.2|8965.7|8962.7|8961.2|298
1687460400000|2023-06-22 19:00:00|8963.3|8961.8|8960.8|8959.3|8963.3|8961.8|8959.7|8958.2|292
1687460700000|2023-06-22 19:05:00|8960.7|8959.2|8961.6|8960.1|8961.8|8960.3|8960.7|8959.2|170
1687461000000|2023-06-22 19:10:00|8961.7|8960.2|8959.2|8957.7|8961.7|8960.2|8958.7|8957.2|263
1687461300000|2023-06-22 19:15:00|8959.1|8957.6|8956.5|8955|8960.9|8959.4|8956.2|8954.7|385
1687461600000|2023-06-22 19:20:00|8956.4|8954.9|8958.3|8956.8|8958.3|8956.8|8956.4|8954.9|160
1687461900000|2023-06-22 19:25:00|8958.5|8957|8954.1|8952.6|8958.5|8957|8953.6|8952.1|236
1687462200000|2023-06-22 19:30:00|8954|8952.5|8954.6|8953.1|8955.9|8954.4|8952.9|8951.4|290
1687462500000|2023-06-22 19:35:00|8954.7|8953.2|8952.6|8951.1|8954.9|8953.4|8951.5|8950|193
1687462800000|2023-06-22 19:40:00|8952.7|8951.2|8952.9|8951.4|8954.1|8952.6|8951.6|8950.1|179
1687463100000|2023-06-22 19:45:00|8952.8|8951.3|8954.2|8952.7|8954.3|8952.8|8952.8|8951.3|212
1687463400000|2023-06-22 19:50:00|8953.8|8952.3|8953.2|8951.7|8955|8953.5|8952.9|8951.4|244
1687463700000|2023-06-22 19:55:00|8953.1|8951.6|8949.5|8948|8953.1|8951.6|8949.2|8947.7|262
1687464000000|2023-06-22 20:00:00|8949.9|8948.4|8952.2|8950.7|8953|8951.5|8949.9|8948.4|137
1687464300000|2023-06-22 20:05:00|8952.3|8950.8|8953|8951.5|8953.5|8952|8952|8950.5|156
1687464600000|2023-06-22 20:10:00|8953.1|8951.6|8953.2|8951.7|8953.2|8951.7|8952.6|8951.1|119
1687464900000|2023-06-22 20:15:00|8954|8952.5|8949.7|8948.2|8954|8952.5|8949.7|8948.2|115
1687465200000|2023-06-22 20:20:00|8949.8|8948.3|8953|8951.5|8953|8951.5|8949.3|8947.8|247
1687465500000|2023-06-22 20:25:00|8953.1|8951.6|8955.1|8952.7|8955.1|8953.6|8952.8|8950.9|284
1687465800000|2023-06-22 20:30:00|8954.8|8952.4|8954.2|8952.7|8954.8|8952.8|8953.5|8951.7|205
1687466100000|2023-06-22 20:35:00|8954.3|8952.8|8954.7|8952.3|8955|8953.1|8954.3|8952.2|179
1687466400000|2023-06-22 20:40:00|8954.8|8952.4|8953.9|8951.5|8955.2|8952.9|8953.2|8951.2|177
1687466700000|2023-06-22 20:45:00|8954|8951.6|8953.8|8951.4|8955|8952.6|8953.6|8951.2|60
1687467000000|2023-06-22 20:50:00|8953.7|8951.3|8951.9|8949.5|8953.8|8951.4|8951.4|8949|123
1687467300000|2023-06-22 20:55:00|8952.7|8948.8|8951.2|8944.7|8952.9|8949|8949.9|8944.6|363
1687467600000|2023-06-22 21:00:00|8951.3|8944.8|8955.5|8949|8957.5|8951|8951.3|8944.8|560
1687467900000|2023-06-22 21:05:00|8956.2|8949.7|8952.3|8945.8|8956.2|8949.7|8951.8|8945.3|1160
1687468200000|2023-06-22 21:10:00|8954.3|8947.8|8953.3|8946.8|8955|8948.5|8951.7|8945.2|132
1687468500000|2023-06-22 21:15:00|8953.2|8946.7|8952.4|8945.9|8954.1|8947.6|8952.4|8945.9|17
1687468800000|2023-06-22 21:20:00|8952.3|8945.8|8953|8946.5|8955.8|8949.3|8952.3|8945.8|50
1687469100000|2023-06-22 21:25:00|8952.9|8946.4|8952.2|8945.7|8956.2|8949.7|8952.2|8945.7|211
1687469400000|2023-06-22 21:30:00|8952.4|8945.9|8953.7|8947.2|8958|8951.5|8952|8945.5|635
1687469700000|2023-06-22 21:35:00|8953.8|8947.3|8953.7|8947.2|8957.5|8951|8951.6|8945.1|146
1687470000000|2023-06-22 21:40:00|8953.8|8947.3|8953.6|8947.1|8958.1|8951.6|8951.7|8945.2|495
1687470300000|2023-06-22 21:45:00|8953.4|8946.9|8952.2|8945.7|8953.4|8946.9|8951.3|8944.8|60
1687470600000|2023-06-22 21:50:00|8952.3|8945.8|8952.6|8946.1|8956.4|8949.9|8952.3|8945.8|1265
1687470900000|2023-06-22 21:55:00|8952.5|8946|8952.9|8946.4|8955.6|8949.1|8951.8|8945.3|1105
1687471200000|2023-06-22 22:00:00|8953.1|8946.6|8951|8944.5|8953.3|8946.8|8950|8943.5|143
1687471500000|2023-06-22 22:05:00|8950.2|8945.2|8951.8|8947.2|8953|8948|8949.6|8945.2|160
1687471800000|2023-06-22 22:10:00|8951.3|8947.4|8952.1|8947.8|8952.4|8947.8|8951.2|8946.6|85
1687472100000|2023-06-22 22:15:00|8951.5|8946.5|8951.9|8949.5|8952.1|8949.7|8949.7|8945.1|589
1687472400000|2023-06-22 22:20:00|8952|8949.6|8951|8948.6|8952|8949.6|8950.9|8948.3|154
1687472700000|2023-06-22 22:25:00|8951.1|8948.5|8950.9|8948.5|8951.7|8949.2|8950.9|8948.4|38
1687473000000|2023-06-22 22:30:00|8951|8948.2|8950.7|8948.3|8951.8|8949.3|8950.6|8947.9|202
1687473300000|2023-06-22 22:35:00|8950.6|8948.2|8951.6|8949.2|8952.4|8950|8950.5|8948.1|119
1687473600000|2023-06-22 22:40:00|8951.7|8949.3|8951.9|8949.5|8952.3|8949.9|8951.6|8949.2|66
1687473900000|2023-06-22 22:45:00|8952|8949.6|8952.2|8949.8|8952.3|8949.9|8951.8|8949.4|81
1687474200000|2023-06-22 22:50:00|8952.3|8949.9|8952|8949.6|8952.5|8950.1|8951.9|8949.5|155
1687474500000|2023-06-22 22:55:00|8952.1|8949.7|8952.1|8949.7|8952.2|8949.8|8951.9|8949.5|82
1687474800000|2023-06-22 23:00:00|8952.2|8949.8|8951.5|8949.1|8952.3|8949.9|8951.3|8948.9|124
1687475100000|2023-06-22 23:05:00|8951.4|8949|8949.8|8947.4|8951.5|8949.1|8949.6|8947.2|77
1687475400000|2023-06-22 23:10:00|8949.7|8947.3|8950.9|8948.5|8951.3|8948.9|8949.7|8947.3|67
1687475700000|2023-06-22 23:15:00|8950.8|8948.4|8950.8|8948.4|8950.9|8948.5|8950.5|8948.1|50
1687476000000|2023-06-22 23:20:00|8950.7|8948.3|8951.6|8949.2|8951.8|8949.4|8950.5|8948.1|46
1687476300000|2023-06-22 23:25:00|8951.7|8949.3|8952.3|8949.9|8952.8|8950.4|8951.6|8949.2|92
1687476600000|2023-06-22 23:30:00|8952.4|8950|8951.2|8948.8|8952.5|8950.1|8950.9|8948.5|97
1687476900000|2023-06-22 23:35:00|8951.4|8949|8951|8948.6|8952.1|8949.7|8950.7|8948.3|85
1687477200000|2023-06-22 23:40:00|8950.9|8948.5|8951.2|8948.8|8952.4|8950|8950.9|8948.5|154
1687477500000|2023-06-22 23:45:00|8951.3|8948.9|8949.9|8947.5|8951.3|8948.9|8949.4|8947|192
1687477800000|2023-06-22 23:50:00|8950|8947.6|8950.5|8948.1|8950.8|8948.4|8949.9|8947.5|82
1687478100000|2023-06-22 23:55:00|8950.6|8948.2|8951.3|8948.9|8951.6|8949.2|8950.6|8948.2|147
1687478400000|2023-06-23 00:00:00|8951.2|8948.8|8951.5|8949.1|8953.2|8950.8|8950.7|8948.3|232
1687478700000|2023-06-23 00:05:00|8951.9|8949.5|8953.6|8952.1|8954.3|8952.1|8951.9|8949.5|205
1687479000000|2023-06-23 00:10:00|8953.7|8952.2|8953.1|8950.7|8954.7|8952.3|8952.7|8950.3|181
1687479300000|2023-06-23 00:15:00|8952.6|8951.1|8953.2|8951.7|8953.6|8951.7|8950.5|8949|207
1687479600000|2023-06-23 00:20:00|8953.1|8951.6|8952.9|8951.4|8954.1|8952.6|8952.8|8951.3|124
1687479900000|2023-06-23 00:25:00|8952.8|8951.3|8953.7|8952.2|8954.5|8952.9|8952.8|8951.3|115
1687480200000|2023-06-23 00:30:00|8953.6|8952.1|8952.4|8950.9|8954.5|8952.2|8952.4|8950.9|167
1687480500000|2023-06-23 00:35:00|8952.6|8951.1|8952.2|8950.7|8953|8951.5|8952|8950.5|83
1687480800000|2023-06-23 00:40:00|8952|8950.5|8951.9|8950.4|8952.7|8951.2|8951.6|8950.1|121
1687481100000|2023-06-23 00:45:00|8952|8950.5|8954.1|8952.6|8956.2|8954.7|8952|8950.5|156
1687481400000|2023-06-23 00:50:00|8954|8952.5|8951.7|8950.2|8955.1|8952.7|8951.5|8950|297
1687481700000|2023-06-23 00:55:00|8952|8950.5|8952.5|8951|8954.2|8952.5|8951.4|8949.9|199
1687482000000|2023-06-23 01:00:00|8952.6|8951.1|8954|8952.5|8954.1|8952.6|8952|8950.5|206
1687482300000|2023-06-23 01:05:00|8953.9|8952.4|8953.4|8951|8954.8|8953.3|8952.9|8950.8|184
1687482600000|2023-06-23 01:10:00|8953.5|8951.1|8954|8951.6|8954.5|8952.1|8953.2|8950.8|122
1687482900000|2023-06-23 01:15:00|8953.9|8951.5|8954.6|8953.1|8954.7|8953.2|8953.4|8951|112
1687483200000|2023-06-23 01:20:00|8954.5|8953|8954.6|8953.1|8955.1|8953.6|8954.4|8952.9|92
1687483500000|2023-06-23 01:25:00|8954.7|8953.2|8954.7|8953.2|8955.6|8954.1|8954.2|8952.7|102
1687483800000|2023-06-23 01:30:00|8954.8|8953.3|8956.5|8955|8957.7|8956.2|8954.8|8953.3|196
1687484100000|2023-06-23 01:35:00|8956.4|8954.9|8959.5|8958|8959.5|8958|8955.7|8954.2|182
1687484400000|2023-06-23 01:40:00|8959.4|8957.9|8960.3|8957.9|8961.8|8960.3|8958.9|8957.3|226
1687484700000|2023-06-23 01:45:00|8960.2|8957.8|8959.7|8958.2|8960.8|8958.6|8959.2|8957|205
1687485000000|2023-06-23 01:50:00|8959.4|8957.9|8959.5|8958|8960.9|8959.4|8959|8957|204
1687485300000|2023-06-23 01:55:00|8959.4|8957.9|8962.1|8960.6|8962.7|8960.7|8959.2|8957.6|128
1687485600000|2023-06-23 02:00:00|8962.2|8960.7|8965.6|8963.2|8966|8963.6|8962.2|8960.6|183
1687485900000|2023-06-23 02:05:00|8965.7|8963.3|8968.9|8966.5|8969.9|8967.9|8965.3|8963.2|245
1687486200000|2023-06-23 02:10:00|8968.8|8966.4|8968|8965.6|8969.4|8967.1|8967.5|8965.1|282
1687486500000|2023-06-23 02:15:00|8967.9|8965.5|8966.9|8965.4|8968.4|8966.8|8966.6|8964.7|190
1687486800000|2023-06-23 02:20:00|8966.8|8965.3|8967.4|8965.9|8967.5|8966|8966|8964.3|146
1687487100000|2023-06-23 02:25:00|8967.3|8965.8|8968.5|8966.1|8969.2|8967|8967.3|8965.2|208
1687487400000|2023-06-23 02:30:00|8968.4|8966|8969.4|8967.9|8969.5|8968|8967.9|8965.9|117
1687487700000|2023-06-23 02:35:00|8969.3|8967.8|8971.2|8969.7|8972.9|8970.9|8969.2|8967.7|243
1687488000000|2023-06-23 02:40:00|8971.3|8969.8|8969.7|8968.2|8971.5|8970|8969.4|8967.2|209
1687488300000|2023-06-23 02:45:00|8969.6|8968.1|8969.2|8967.7|8970.6|8969.1|8968.3|8966.8|240
1687488600000|2023-06-23 02:50:00|8969.1|8967.6|8968.6|8967.1|8969.8|8968.3|8967.7|8966.2|173
1687488900000|2023-06-23 02:55:00|8968.5|8967|8970.5|8968.1|8970.6|8968.9|8968|8966.5|189
1687489200000|2023-06-23 03:00:00|8970.4|8968|8967|8965.5|8970.6|8968.6|8967|8965.5|194
1687489500000|2023-06-23 03:05:00|8967.1|8965.6|8967.7|8965.3|8968.7|8966.6|8966.3|8964.8|190
1687489800000|2023-06-23 03:10:00|8967.6|8965.2|8967|8965.5|8968|8966.5|8966.6|8965.1|186
1687490100000|2023-06-23 03:15:00|8967.1|8965.6|8967.5|8966|8967.7|8966.2|8966.4|8964.9|105
1687490400000|2023-06-23 03:20:00|8967.4|8965.9|8967.6|8966.1|8967.9|8966.4|8966.8|8965.3|206
1687490700000|2023-06-23 03:25:00|8967.7|8966.2|8968.5|8967|8969.1|8967.6|8967.6|8966.1|112
1687491000000|2023-06-23 03:30:00|8968.6|8967.1|8969.7|8968.2|8970.2|8968.7|8967.9|8966.4|142
1687491300000|2023-06-23 03:35:00|8969.5|8968|8971.4|8969.9|8971.8|8970.3|8969.4|8967.9|159
1687491600000|2023-06-23 03:40:00|8971.5|8970|8969.6|8968.1|8971.5|8970|8969.3|8967.8|192
1687491900000|2023-06-23 03:45:00|8969.5|8968|8969.7|8968.2|8970.5|8969|8968.9|8967.4|121
1687492200000|2023-06-23 03:50:00|8969.8|8968.3|8970.2|8968.7|8970.6|8969.1|8969.5|8968|138
1687492500000|2023-06-23 03:55:00|8970.3|8968.8|8971.3|8969.8|8972|8970.5|8970.3|8968.8|119
1687492800000|2023-06-23 04:00:00|8971.4|8969.9|8971|8969.5|8972|8970.5|8970.9|8969.4|156
1687493100000|2023-06-23 04:05:00|8971.1|8969.6|8972|8970.5|8972.5|8971|8970.7|8969.2|97
1687493400000|2023-06-23 04:10:00|8972.1|8970.6|8974.1|8972.6|8974.9|8973.4|8972|8970.5|190
1687493700000|2023-06-23 04:15:00|8974.2|8972.7|8974.7|8973.2|8975.3|8973.8|8974.2|8972.7|191
1687494000000|2023-06-23 04:20:00|8974.8|8973.3|8973.9|8972.4|8975.1|8973.6|8973.4|8971.9|152
1687494300000|2023-06-23 04:25:00|8974|8972.5|8973.3|8971.8|8974.4|8972.9|8972.9|8971.4|203
1687494600000|2023-06-23 04:30:00|8973.1|8971.6|8974|8972.5|8974.2|8972.7|8972.3|8970.8|167
1687494900000|2023-06-23 04:35:00|8974.1|8972.6|8975.5|8974|8976|8974.5|8974|8972.5|183
1687495200000|2023-06-23 04:40:00|8975.4|8973.9|8973.1|8971.6|8976.8|8975.3|8973.1|8971.6|245
1687495500000|2023-06-23 04:45:00|8973.2|8971.7|8972.6|8971.1|8974|8972.5|8971.8|8970.3|212
1687495800000|2023-06-23 04:50:00|8972.8|8971.3|8974.4|8972.9|8974.5|8973|8971.9|8970.4|173
1687496100000|2023-06-23 04:55:00|8975|8973.5|8972.3|8970.8|8975.1|8973.6|8972.3|8970.8|182
1687496400000|2023-06-23 05:00:00|8972.4|8970.9|8971.9|8970.4|8973.6|8972.1|8970.8|8969.3|240
1687496700000|2023-06-23 05:05:00|8971.8|8970.3|8972|8970.5|8972|8970.5|8969.9|8968.4|195
1687497000000|2023-06-23 05:10:00|8971.9|8970.4|8973.3|8971.8|8973.9|8972.4|8971.4|8969.9|107
1687497300000|2023-06-23 05:15:00|8973.4|8971.9|8973.1|8971.6|8973.4|8971.9|8971.5|8970|136
1687497600000|2023-06-23 05:20:00|8973.4|8971.9|8973.3|8971.8|8973.6|8972.1|8972|8970.5|138
1687497900000|2023-06-23 05:25:00|8973.2|8971.7|8973.5|8972|8973.6|8972.1|8972.7|8971.2|151
1687498200000|2023-06-23 05:30:00|8974.1|8972.6|8972.4|8970.9|8974.2|8972.7|8971.8|8970.3|126
1687498500000|2023-06-23 05:35:00|8972.3|8970.8|8974.7|8973.2|8974.8|8973.3|8971|8969.5|195
1687498800000|2023-06-23 05:40:00|8974.6|8973.1|8973.6|8972.1|8974.7|8973.2|8972.4|8970.9|176
1687499100000|2023-06-23 05:45:00|8973.5|8972|8973.8|8972.3|8975.4|8973.9|8973.2|8971.7|196
1687499400000|2023-06-23 05:50:00|8973.7|8972.2|8975.1|8973.6|8975.8|8974.3|8972.5|8971|161
1687499700000|2023-06-23 05:55:00|8975|8973.5|8974.6|8973.1|8975.9|8974.4|8973.7|8972.2|212
1687500000000|2023-06-23 06:00:00|8975.1|8973.6|8976.2|8974.7|8977.1|8975.6|8974.2|8972.7|312
1687500300000|2023-06-23 06:05:00|8976.1|8974.6|8974.4|8972.9|8978.1|8976.6|8974.1|8972.6|263
1687500600000|2023-06-23 06:10:00|8974.5|8973|8977.1|8975.6|8978.1|8976.4|8973.4|8971.9|287
1687500900000|2023-06-23 06:15:00|8977.2|8975.7|8978|8976.5|8980.1|8978.6|8976.4|8974.9|188
1687501200000|2023-06-23 06:20:00|8977.9|8976.4|8978.8|8977.3|8980.4|8978.9|8976.9|8975.4|267
1687501500000|2023-06-23 06:25:00|8978.7|8977.2|8979.1|8977.6|8980.7|8979.2|8977.4|8975.9|262
1687501800000|2023-06-23 06:30:00|8979.2|8977.7|8980.5|8979|8981.1|8979.6|8978.4|8976.9|267
1687502100000|2023-06-23 06:35:00|8980.4|8978.9|8981.7|8980.2|8982.4|8980.9|8979.2|8977.7|229
1687502400000|2023-06-23 06:40:00|8981.8|8980.3|8982.5|8981|8983.7|8982.2|8981.3|8979.8|239
1687502700000|2023-06-23 06:45:00|8982.4|8980.9|8981.6|8980.1|8983.8|8982.3|8980.9|8979.4|273
1687503000000|2023-06-23 06:50:00|8981.5|8980|8981|8979.5|8981.6|8980.1|8980|8978.5|162
1687503300000|2023-06-23 06:55:00|8981.1|8979.6|8982.5|8981|8983.6|8982.1|8981.1|8979.6|270
1687503600000|2023-06-23 07:00:00|8982.7|8981.2|8983.4|8981.9|8984.1|8982.6|8981.3|8979.8|393
1687503900000|2023-06-23 07:05:00|8983.3|8981.8|8984.1|8982.6|8986.1|8984.6|8982.6|8981.1|343
1687504200000|2023-06-23 07:10:00|8984.2|8982.7|8986.5|8985|8986.6|8985.1|8982.2|8980.7|247
1687504500000|2023-06-23 07:15:00|8987.2|8984.8|9004|9002.5|9004.8|9003.3|8987|8984.6|923
1687504800000|2023-06-23 07:20:00|9003.9|9002.4|9002.6|9001.1|9007.7|9006.2|8999.5|8998|680
1687505100000|2023-06-23 07:25:00|9002.8|9001.3|9006.2|9003.8|9007.2|9005.7|9002.1|9000.6|572
1687505400000|2023-06-23 07:30:00|9007.7|9005.3|9006.2|9004.7|9014.2|9012.4|9006.1|9002.9|985
1687505700000|2023-06-23 07:35:00|9006.3|9004.8|9009.7|9007.3|9009.8|9007.9|9004.2|9002.3|633
1687506000000|2023-06-23 07:40:00|9009.6|9007.2|9006.8|9005.3|9010.1|9008.6|9005.1|9003.4|604
1687506300000|2023-06-23 07:45:00|9006.7|9005.2|9006.2|9004.7|9009.5|9008|9006.1|9004.6|537
1687506600000|2023-06-23 07:50:00|9006.3|9004.8|9001.7|9000.2|9006.6|9005.1|8998.9|8997.4|376
1687506900000|2023-06-23 07:55:00|9001.8|9000.3|9000.5|8999|9004.4|9002.9|9000.1|8998.6|375
1687507200000|2023-06-23 08:00:00|9000.2|8998.7|8996.9|8994.5|9000.2|8998.7|8993.2|8991.7|577
1687507500000|2023-06-23 08:05:00|8996.7|8995.2|8997.1|8995.6|8998.1|8996.6|8994.8|8993.3|434
1687507800000|2023-06-23 08:10:00|8997.2|8995.7|9000.4|8998.9|9001|8999.5|8997.2|8995.7|300
1687508100000|2023-06-23 08:15:00|9000.3|8998.8|8997.7|8996.2|9000.3|8998.8|8996|8994.5|371
1687508400000|2023-06-23 08:20:00|8998.1|8996.6|8995.1|8993.6|8998.3|8996.8|8992.7|8991.2|463
1687508700000|2023-06-23 08:25:00|8995.2|8993.7|8993.4|8991.9|8995.5|8994|8991.7|8990.2|340
1687509000000|2023-06-23 08:30:00|8993.5|8992|8999.5|8998|8999.7|8998.2|8993.5|8992|473
1687509300000|2023-06-23 08:35:00|8999.6|8998.1|9000.5|8999|9000.7|8999.2|8996.2|8994.7|381
1687509600000|2023-06-23 08:40:00|9000.4|8998.9|9002.6|9001.1|9005.1|9003.6|8998.1|8996.6|282
1687509900000|2023-06-23 08:45:00|9002.4|9000.9|9003.4|9001.9|9004.6|9003.1|9000.1|8998.6|316
1687510200000|2023-06-23 08:50:00|9003.8|9002.3|9003.2|9001.7|9006.8|9005.3|9002.4|9000.9|351
1687510500000|2023-06-23 08:55:00|9003.3|9001.8|9005.1|9003.6|9008.9|9007.4|9003.1|9001.6|453
1687510800000|2023-06-23 09:00:00|9005.2|9003.7|9005.8|9004.3|9007.1|9005.6|9003.7|9002.2|415
1687511100000|2023-06-23 09:05:00|9005.9|9004.4|9006|9004.5|9011.3|9009.8|9005.2|9003.7|337
1687511400000|2023-06-23 09:10:00|9006.1|9004.6|9004|9002.5|9006.2|9004.7|9001.6|9000.1|368
1687511700000|2023-06-23 09:15:00|9004.5|9003|9002.7|9001.2|9006.5|9005|9001.1|8999.6|325
1687512000000|2023-06-23 09:20:00|9002.8|9001.3|9001|8999.5|9003.4|9001.9|8999.1|8997.6|379
1687512300000|2023-06-23 09:25:00|9000.8|8999.3|9000.5|8999|9002|9000.5|8999|8997.5|313
1687512600000|2023-06-23 09:30:00|9000.6|8999.1|9001.4|8999.9|9002.5|9001|8998.8|8997.3|266
1687512900000|2023-06-23 09:35:00|9001.3|8999.8|9003|9001.5|9004.2|9002.7|9000|8998.5|334
1687513200000|2023-06-23 09:40:00|9003.1|9001.6|9000|8998.5|9003.8|9002.3|8998.8|8997.3|265
1687513500000|2023-06-23 09:45:00|8999.9|8998.4|8998.1|8996.6|9001.8|9000.3|8997.5|8996|261
1687513800000|2023-06-23 09:50:00|8998|8996.5|8994.9|8993.4|8998|8996.5|8994.4|8992.9|206
1687514100000|2023-06-23 09:55:00|8995|8993.5|8997.6|8996.1|8998|8996.5|8994.4|8992.9|275
1687514400000|2023-06-23 10:00:00|8997.7|8996.2|8994.5|8993|8997.7|8996.2|8992|8990.5|303
1687514700000|2023-06-23 10:05:00|8994.6|8993.1|8991.2|8989.7|8995|8993.5|8990.9|8989.4|230
1687515000000|2023-06-23 10:10:00|8991.5|8990|8991.7|8990.2|8993.7|8992.2|8990.1|8988.6|297
1687515300000|2023-06-23 10:15:00|8991.5|8990|8991.1|8989.6|8991.8|8990.3|8988.7|8987.2|218
1687515600000|2023-06-23 10:20:00|8991|8989.5|8994.3|8992.8|8995.6|8994.1|8990.7|8989.2|186
1687515900000|2023-06-23 10:25:00|8994.2|8992.7|8991.6|8990.1|8995.1|8993.6|8991.3|8989.8|196
1687516200000|2023-06-23 10:30:00|8991.7|8990.2|8991.4|8989.9|8991.7|8990.2|8987.9|8986.4|216
1687516500000|2023-06-23 10:35:00|8991.3|8989.8|8991.5|8990|8991.8|8990.3|8989.5|8988|183
1687516800000|2023-06-23 10:40:00|8991.4|8989.9|8990.8|8989.3|8992|8990.5|8989.9|8988.4|237
1687517100000|2023-06-23 10:45:00|8990.7|8989.2|8990.1|8988.6|8991.3|8989.8|8987.1|8985.6|311
1687517400000|2023-06-23 10:50:00|8990|8988.5|8990.7|8989.2|8990.9|8989.4|8988.9|8987.4|217
1687517700000|2023-06-23 10:55:00|8991.2|8989.7|8993.1|8991.6|8995.7|8994.2|8990.6|8989.1|237
1687518000000|2023-06-23 11:00:00|8993.2|8991.7|8994.4|8992.9|8996.4|8994.9|8992.8|8991.3|240
1687518300000|2023-06-23 11:05:00|8994.3|8992.8|8991.3|8989.8|8994.7|8993.2|8990.8|8989.3|287
1687518600000|2023-06-23 11:10:00|8991.4|8989.9|8990.6|8989.1|8992.4|8990.9|8989.8|8988.3|215
1687518900000|2023-06-23 11:15:00|8990.4|8988.9|8988.2|8986.7|8992.3|8990.8|8986.3|8984.8|286
1687519200000|2023-06-23 11:20:00|8988.1|8986.6|8988.4|8986.9|8989.4|8987.9|8985.9|8984.4|279
1687519500000|2023-06-23 11:25:00|8988.3|8986.8|8988.5|8987|8990.9|8989.4|8988.3|8986.8|218
1687519800000|2023-06-23 11:30:00|8987.8|8986.3|8986.6|8985.1|8988|8986.5|8982.1|8980.6|299
1687520100000|2023-06-23 11:35:00|8986.7|8985.2|8985.5|8984|8987.9|8986.4|8985.3|8983.8|208
1687520400000|2023-06-23 11:40:00|8985.9|8984.4|8986.8|8985.3|8987.5|8986|8984.8|8983.3|222
1687520700000|2023-06-23 11:45:00|8986.9|8985.4|8987|8985.5|8989.4|8987.9|8986.6|8985.1|248
1687521000000|2023-06-23 11:50:00|8986.9|8985.4|8984.9|8983.4|8988|8986.5|8984.8|8983.3|192
1687521300000|2023-06-23 11:55:00|8985|8983.5|8985.9|8984.4|8988.1|8986.6|8983.9|8982.4|288
1687521600000|2023-06-23 12:00:00|8986|8984.5|8981.2|8979.7|8986|8984.5|8981.2|8979.7|326
1687521900000|2023-06-23 12:05:00|8981|8979.5|8979.9|8978.4|8982.7|8981.2|8978.1|8976.6|403
1687522200000|2023-06-23 12:10:00|8979.8|8978.3|8979.8|8978.3|8982.4|8980.9|8979.4|8977.9|302
1687522500000|2023-06-23 12:15:00|8979.9|8978.4|8972.9|8971.4|8980|8978.5|8971.6|8970.1|371
1687522800000|2023-06-23 12:20:00|8973|8971.5|8969.3|8967.8|8975.2|8973.7|8968.5|8967|287
1687523100000|2023-06-23 12:25:00|8969.2|8967.7|8968.7|8967.2|8970.6|8969.1|8967.1|8965.6|279
1687523400000|2023-06-23 12:30:00|8968.8|8967.3|8969.5|8968|8971.3|8969.8|8967.2|8965.7|414
1687523700000|2023-06-23 12:35:00|8969.6|8968.1|8971.2|8969.7|8972.7|8971.2|8967.7|8966.2|348
1687524000000|2023-06-23 12:40:00|8971.1|8969.6|8970.9|8969.4|8974.3|8972.8|8968.9|8967.4|408
1687524300000|2023-06-23 12:45:00|8971|8969.5|8962.9|8961.4|8972.3|8970.8|8961|8959.5|485
1687524600000|2023-06-23 12:50:00|8962.8|8961.3|8962|8960.5|8964.6|8963.1|8958.9|8957.4|420
1687524900000|2023-06-23 12:55:00|8961.9|8960.4|8962.2|8960.7|8962.7|8961.2|8957.6|8956.1|426
1687525200000|2023-06-23 13:00:00|8962.1|8960.6|8961.6|8960.1|8962.2|8960.7|8957.9|8956.4|366
1687525500000|2023-06-23 13:05:00|8961.7|8960.2|8958.9|8957.4|8962.4|8960.9|8957.2|8955.7|326
1687525800000|2023-06-23 13:10:00|8958.8|8957.3|8955.2|8953.7|8958.8|8957.3|8954.3|8952.8|395
1687526100000|2023-06-23 13:15:00|8955.3|8953.8|8950|8948.5|8956.4|8954.9|8949.9|8948.4|379
1687526400000|2023-06-23 13:20:00|8950.1|8948.6|8952.7|8950.3|8952.8|8951|8946.6|8945.1|404
1687526700000|2023-06-23 13:25:00|8952.6|8950.2|8954.9|8953.4|8956.9|8954.9|8949.8|8948.3|368
1687527000000|2023-06-23 13:30:00|8955.1|8953.6|8958.5|8957|8958.7|8957.2|8952.1|8950.6|407
1687527300000|2023-06-23 13:35:00|8958.4|8956.9|8960.9|8959.4|8963.6|8962|8958.4|8956.9|313
1687527600000|2023-06-23 13:40:00|8961.4|8959.9|8965.5|8960.5|8965.7|8962.9|8959.4|8957|454
1687527900000|2023-06-23 13:45:00|8965.4|8960.4|8969.2|8967.7|8970.3|8968.6|8958.4|8953.4|883
1687528200000|2023-06-23 13:50:00|8969.1|8967.6|8970.8|8968.4|8972.3|8970.7|8966|8964.5|681
1687528500000|2023-06-23 13:55:00|8970.7|8968.3|8976.3|8974.8|8976.3|8974.8|8967.8|8966.1|540
1687528800000|2023-06-23 14:00:00|8976.4|8974.9|8966.8|8965.3|8980.6|8979.1|8966.5|8965|595
1687529100000|2023-06-23 14:05:00|8966.9|8965.4|8960.9|8959.4|8966.9|8965.4|8960|8958.5|534
1687529400000|2023-06-23 14:10:00|8961|8959.5|8966.7|8965.2|8966.8|8965.3|8959|8957.5|574
1687529700000|2023-06-23 14:15:00|8967.4|8965.9|8973.3|8971.8|8975.1|8973.6|8966.5|8964.7|624
1687530000000|2023-06-23 14:20:00|8973.4|8971.9|8969.3|8967.8|8975.2|8973.7|8968.8|8967.3|589
1687530300000|2023-06-23 14:25:00|8969.4|8967.9|8971.5|8970|8971.8|8970.3|8966.3|8964.5|537
1687530600000|2023-06-23 14:30:00|8971.6|8970.1|8972.4|8970.9|8975.2|8973.7|8969.7|8968.2|478
1687530900000|2023-06-23 14:35:00|8972.3|8970.8|8973.3|8971.8|8974.9|8973.4|8968.7|8967.2|487
1687531200000|2023-06-23 14:40:00|8973.4|8971.9|8981.4|8979.9|8981.9|8980.4|8972.6|8971.1|515
1687531500000|2023-06-23 14:45:00|8981.5|8980|8982.8|8981.3|8985.8|8984.3|8979.6|8978.1|443
1687531800000|2023-06-23 14:50:00|8982.7|8981.2|8980.7|8979.2|8982.8|8981.3|8977.8|8976.3|448
1687532100000|2023-06-23 14:55:00|8980.8|8979.3|8983.2|8981.7|8986.7|8985.2|8980.7|8979.2|450
1687532400000|2023-06-23 15:00:00|8982.8|8981.3|8980.1|8978.6|8982.9|8981.4|8977.1|8975.6|424
1687532700000|2023-06-23 15:05:00|8980|8978.5|8977.8|8976.3|8981|8979.5|8977.5|8976|377
1687533000000|2023-06-23 15:10:00|8978|8976.5|8976.4|8974.9|8979|8977.5|8975|8973.5|341
1687533300000|2023-06-23 15:15:00|8976.5|8975|8977.3|8975.8|8979.7|8978.2|8976|8974.5|396
1687533600000|2023-06-23 15:20:00|8977.4|8975.9|8981.8|8980.3|8982.2|8980.7|8976.8|8975.3|295
1687533900000|2023-06-23 15:25:00|8981.7|8980.2|8981.4|8979.9|8984.1|8982.6|8981.3|8979.8|321
1687534200000|2023-06-23 15:30:00|8981.3|8979.8|8977.7|8976.2|8981.4|8979.9|8977.2|8975.7|335
1687534500000|2023-06-23 15:35:00|8977.8|8976.3|8978|8976.5|8980.3|8978.8|8977.1|8975.6|373
1687534800000|2023-06-23 15:40:00|8978.1|8976.6|8974|8972.5|8978.3|8976.8|8974|8972.5|312
1687535100000|2023-06-23 15:45:00|8973.9|8972.4|8977.7|8976.2|8978|8976.5|8973.7|8972.2|375
1687535400000|2023-06-23 15:50:00|8977.8|8976.3|8977.8|8976.3|8978.5|8977|8977|8975.5|374
1687535700000|2023-06-23 15:55:00|8978|8976.5|8980.7|8979.2|8980.7|8979.2|8976.9|8975.4|273
1687536000000|2023-06-23 16:00:00|8980.8|8979.3|8981.4|8979.9|8982.4|8980.9|8979.1|8977.6|374
1687536300000|2023-06-23 16:05:00|8981.5|8980|8983.5|8982|8983.7|8982.1|8979.5|8977.8|341
1687536600000|2023-06-23 16:10:00|8983.6|8982.1|8981.8|8980.3|8983.7|8982.2|8980.9|8978.8|391
1687536900000|2023-06-23 16:15:00|8981.7|8980.2|8981.7|8980.2|8982.5|8981|8980.6|8979.1|273
1687537200000|2023-06-23 16:20:00|8981.6|8980.1|8980.3|8978.8|8982|8980.5|8980.3|8978.8|217
1687537500000|2023-06-23 16:25:00|8980.2|8978.7|8980.6|8979.1|8981.6|8980.1|8980|8978.5|221
1687537800000|2023-06-23 16:30:00|8980.4|8978.9|8982.1|8980.6|8982.2|8980.7|8979.4|8977.7|332
1687538100000|2023-06-23 16:35:00|8982|8980.5|8982.5|8981|8983|8981.5|8981.3|8979|273
1687538400000|2023-06-23 16:40:00|8982.4|8980.9|8982.7|8981.2|8982.8|8981.3|8981.4|8979.9|224
1687538700000|2023-06-23 16:45:00|8982.8|8981.3|8983|8981.5|8983.7|8982.2|8981.3|8979.8|285
1687539000000|2023-06-23 16:50:00|8982.9|8981.4|8982.1|8980.6|8983|8981.5|8980.8|8979.3|267
1687539300000|2023-06-23 16:55:00|8982.2|8980.7|8982|8980.5|8982.7|8981.2|8981.2|8979.7|258
1687539600000|2023-06-23 17:00:00|8981.8|8980.3|8981.3|8979.8|8982.2|8980.7|8980.9|8979.4|256
1687539900000|2023-06-23 17:05:00|8981.2|8979.7|8978.5|8977|8981.3|8979.8|8977.8|8976.3|256
1687540200000|2023-06-23 17:10:00|8978.4|8976.9|8975.4|8973.9|8978.5|8977|8975.3|8973.8|223
1687540500000|2023-06-23 17:15:00|8975.3|8973.8|8977.3|8975.8|8978.9|8977.4|8975.2|8973.7|244
1687540800000|2023-06-23 17:20:00|8977.2|8975.7|8973.3|8971.8|8977.2|8975.7|8973.3|8971.8|184
1687541100000|2023-06-23 17:25:00|8973.9|8972.4|8974.7|8973.2|8974.8|8973.3|8972.5|8971|191
1687541400000|2023-06-23 17:30:00|8974.8|8973.3|8972.6|8971.1|8975|8973.5|8972.3|8970.8|237
1687541700000|2023-06-23 17:35:00|8972.5|8971|8972.4|8970.9|8972.8|8971.3|8971.3|8969.8|161
1687542000000|2023-06-23 17:40:00|8972.3|8970.8|8973|8971.5|8973|8971.5|8972.2|8970.7|125
1687542300000|2023-06-23 17:45:00|8973.5|8972|8973.1|8971.6|8973.9|8972.4|8972.6|8971.1|253
1687542600000|2023-06-23 17:50:00|8973|8971.5|8973|8971.5|8973.5|8972|8971.7|8970.2|149
1687542900000|2023-06-23 17:55:00|8973.1|8971.6|8974|8972.5|8974.1|8972.6|8971.7|8970.2|226
1687543200000|2023-06-23 18:00:00|8974.1|8972.6|8975.4|8973.9|8976.6|8975.1|8974|8972.5|240
1687543500000|2023-06-23 18:05:00|8975.5|8974|8976.5|8975|8976.6|8975.1|8974.9|8973.4|287
1687543800000|2023-06-23 18:10:00|8976.4|8974.9|8974.9|8972.5|8976.6|8975.1|8974.6|8972.4|344
1687544100000|2023-06-23 18:15:00|8975|8972.6|8975.6|8974.1|8975.8|8974.3|8974.3|8972.2|288
1687544400000|2023-06-23 18:20:00|8975.7|8974.2|8974.7|8973.2|8976.4|8974.9|8974.3|8972.8|379
1687544700000|2023-06-23 18:25:00|8974.9|8973.4|8974.6|8973.1|8975.2|8973.7|8973.6|8971.9|375
1687545000000|2023-06-23 18:30:00|8974.5|8973|8976.4|8974.9|8977.1|8975.1|8974.3|8972.8|207
1687545300000|2023-06-23 18:35:00|8976.5|8975|8976.5|8974.1|8977|8975.4|8976.1|8974.1|149
1687545600000|2023-06-23 18:40:00|8976.6|8974.2|8975.3|8973.8|8976.6|8974.6|8975.2|8973.7|120
1687545900000|2023-06-23 18:45:00|8975.4|8973.9|8975.9|8974.4|8976.5|8975|8974.4|8972.9|171
1687546200000|2023-06-23 18:50:00|8976|8974.5|8976.5|8975|8976.7|8975.2|8975.1|8973.6|207
1687546500000|2023-06-23 18:55:00|8976.4|8974.9|8973.8|8972.3|8976.7|8975.2|8972.5|8971|317
1687546800000|2023-06-23 19:00:00|8973.9|8972.4|8972.3|8970.8|8974.3|8972.8|8972.2|8970.7|270
1687547100000|2023-06-23 19:05:00|8972.4|8970.9|8972.6|8971.1|8973.2|8971.7|8971.2|8969.7|246
1687547400000|2023-06-23 19:10:00|8972.5|8971|8970.5|8969|8973.4|8971.9|8970.4|8968.9|194
1687547700000|2023-06-23 19:15:00|8970.4|8968.9|8971|8969.5|8971.8|8970.3|8970.2|8968.7|170
1687548000000|2023-06-23 19:20:00|8970.9|8969.4|8972.5|8971|8973.1|8971.6|8970.9|8969.4|117
1687548300000|2023-06-23 19:25:00|8972.6|8971.1|8972.9|8971.4|8974|8972.5|8972.5|8971|87
1687548600000|2023-06-23 19:30:00|8972.8|8971.3|8972.2|8970.7|8973.4|8971.9|8971.7|8970.2|110
1687548900000|2023-06-23 19:35:00|8972.5|8971|8973.6|8972.1|8974|8972.5|8972.3|8970.8|155
1687549200000|2023-06-23 19:40:00|8973.7|8972.2|8973.6|8972.1|8974.7|8973.2|8972.9|8971.4|79
1687549500000|2023-06-23 19:45:00|8973.9|8972.4|8974.5|8973|8974.5|8973|8973.9|8972.4|54
1687549800000|2023-06-23 19:50:00|8974.6|8973.1|8971.5|8970|8975.2|8973.7|8971.4|8969.9|139
1687550100000|2023-06-23 19:55:00|8971.4|8969.9|8970|8968.5|8971.4|8969.9|8968.1|8966.6|313
1687550400000|2023-06-23 20:00:00|8970.5|8968.1|8970.2|8967.8|8974.4|8972|8970.1|8967.7|310
1687550700000|2023-06-23 20:05:00|8970.3|8967.9|8971.5|8969.1|8971.6|8969.2|8970.2|8967.8|90
1687551000000|2023-06-23 20:10:00|8971.6|8969.2|8972|8969.6|8972.1|8969.7|8971.5|8969.1|131
1687551300000|2023-06-23 20:15:00|8971.9|8969.5|8971|8968.6|8971.9|8969.5|8970.8|8968.4|240
1687551600000|2023-06-23 20:20:00|8970.9|8968.5|8970.7|8969.2|8972.3|8969.9|8970.6|8968.5|134
1687551900000|2023-06-23 20:25:00|8970.6|8969.1|8971.2|8968.8|8972|8969.6|8970.5|8968.1|144
1687552200000|2023-06-23 20:30:00|8971.1|8968.7|8970.1|8967.7|8971.2|8968.8|8969.9|8967.5|182
1687552500000|2023-06-23 20:35:00|8970.2|8967.8|8969.6|8967.2|8970.6|8968.2|8969.5|8967.1|236
1687552800000|2023-06-23 20:40:00|8969.5|8967.1|8969.4|8967|8970.1|8967.7|8969.4|8967|302
1687553100000|2023-06-23 20:45:00|8969.3|8966.9|8968.3|8965.9|8969.6|8967.2|8968|8965.6|74
1687553400000|2023-06-23 20:50:00|8968.2|8965.8|8968.9|8964.6|8969.6|8966.5|8967.2|8964.1|440
1687553700000|2023-06-23 20:55:00|8969.6|8963.9|8972.9|8966.4|8973.9|8967.4|8969.6|8963.6|702
1687723200000|2023-06-25 20:00:00|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|1
1687723800000|2023-06-25 20:10:00|8967|8956|8967|8956|8967|8956|8967|8956|1
1687724100000|2023-06-25 20:15:00|8966.8|8955.8|8966.7|8955.7|8966.8|8955.8|8966.7|8955.7|2
1687724400000|2023-06-25 20:20:00|8966.8|8955.8|8966.6|8955.6|8966.8|8955.8|8966.6|8955.6|2
1687724700000|2023-06-25 20:25:00|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|1
1687725000000|2023-06-25 20:30:00|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|1
1687725600000|2023-06-25 20:40:00|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|8966.8|8955.8|1
1687725900000|2023-06-25 20:45:00|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|8966.7|8955.7|1
1687726200000|2023-06-25 20:50:00|8966.5|8959|8967.4|8956.4|8967.4|8959|8966.5|8955.7|3
1687726500000|2023-06-25 20:55:00|8968.1|8955.6|8968.4|8955.9|8968.5|8956|8968.1|8955.6|3
1687726800000|2023-06-25 21:00:00|8979.7|8967.2|8977.8|8965.3|8979.7|8967.2|8977.8|8965.3|9
1687727100000|2023-06-25 21:05:00|8975.1|8962.6|8968.8|8956.3|8975.1|8962.6|8968.3|8955.8|25
1687727400000|2023-06-25 21:10:00|8974.7|8962.2|8968.5|8962|8974.7|8964.7|8968.4|8961.4|11
1687727700000|2023-06-25 21:15:00|8968.6|8962.1|8971|8964.5|8973.5|8967|8967.3|8960.8|73
1687728000000|2023-06-25 21:20:00|8971.1|8964.6|8969.9|8963.4|8971.2|8964.7|8968.3|8961.8|53
1687728300000|2023-06-25 21:25:00|8968.5|8962|8968.6|8962.1|8971.3|8964.8|8968|8961.5|46
1687728600000|2023-06-25 21:30:00|8968|8961.5|8971.5|8965|8972.6|8966.1|8966.6|8960.1|52
1687728900000|2023-06-25 21:35:00|8970.3|8963.8|8967.3|8960.8|8971.8|8965.3|8963.9|8957.4|269
1687729200000|2023-06-25 21:40:00|8967.4|8960.9|8967.8|8961.3|8969.1|8962.6|8965.6|8959.1|423
1687729500000|2023-06-25 21:45:00|8966.3|8959.8|8969|8962.5|8969.1|8962.6|8964.5|8958|519
1687729800000|2023-06-25 21:50:00|8968.6|8962.1|8968.3|8961.8|8970.3|8963.8|8967.4|8960.9|386
1687730100000|2023-06-25 21:55:00|8967|8960.5|8968.5|8962|8971.1|8964.6|8967|8960.5|159
1687730400000|2023-06-25 22:00:00|8968.4|8961.9|8964.4|8957.9|8970.1|8963.6|8963.6|8957.1|377
1687730700000|2023-06-25 22:05:00|8963.7|8958.7|8963.2|8958.2|8966.2|8961.2|8962.7|8957.7|265
1687731000000|2023-06-25 22:10:00|8963.3|8958.3|8964.4|8959.4|8964.9|8959.9|8963.3|8958.3|174
1687731300000|2023-06-25 22:15:00|8964.8|8959.8|8963.1|8959.2|8964.9|8959.9|8962.8|8957.8|256
1687731600000|2023-06-25 22:20:00|8963.4|8959.1|8962.4|8957.4|8963.5|8959.8|8962.4|8957.4|29
1687731900000|2023-06-25 22:25:00|8962.5|8957.5|8962.3|8958.5|8963.1|8959.1|8962.1|8957.5|51
1687732200000|2023-06-25 22:30:00|8962.4|8958.6|8961.6|8957.8|8963|8958.6|8960.8|8956.2|118
1687732500000|2023-06-25 22:35:00|8961.5|8957.9|8961.3|8957.6|8962.5|8958.1|8959.9|8955.7|172
1687732800000|2023-06-25 22:40:00|8961|8957.7|8962.2|8958.5|8963|8959.1|8960.9|8957|150
1687733100000|2023-06-25 22:45:00|8962.3|8958.6|8961.8|8958.1|8962.5|8958.6|8960.1|8955.9|139
1687733400000|2023-06-25 22:50:00|8961.7|8958.4|8961.3|8957.1|8961.9|8958.4|8960.5|8957|114
1687733700000|2023-06-25 22:55:00|8961.2|8956.7|8959.2|8955.6|8961.2|8956.8|8958.8|8955.1|233
1687734000000|2023-06-25 23:00:00|8958.5|8955.7|8961|8958.6|8961.1|8958.7|8958|8954.8|191
1687734300000|2023-06-25 23:05:00|8961.1|8958.7|8962.1|8959.7|8962.3|8959.9|8960.5|8958.1|208
1687734600000|2023-06-25 23:10:00|8962.2|8959.8|8960.5|8958.1|8962.2|8959.8|8960|8957.6|95
1687734900000|2023-06-25 23:15:00|8960.4|8958|8959.7|8957.3|8960.4|8958|8958.9|8956.5|103
1687735200000|2023-06-25 23:20:00|8959.6|8957.2|8959.3|8956.9|8960.6|8958.2|8959.1|8956.7|148
1687735500000|2023-06-25 23:25:00|8959.1|8956.7|8959.8|8957.4|8960.4|8958|8959.1|8956.7|85
1687735800000|2023-06-25 23:30:00|8959.9|8957.5|8959.5|8957.1|8960.2|8957.8|8959|8956.6|81
1687736100000|2023-06-25 23:35:00|8959.6|8957.2|8960.8|8958.4|8961|8958.8|8959.4|8957|115
1687736400000|2023-06-25 23:40:00|8960.9|8958.5|8960.9|8958.5|8961.3|8959.1|8959.5|8957.5|200
1687736700000|2023-06-25 23:45:00|8961|8958.6|8959.8|8957.4|8961.9|8959.5|8959.3|8956.9|166
1687737000000|2023-06-25 23:50:00|8960.5|8958.1|8960.3|8957.9|8961|8958.6|8959.6|8957.2|123
1687737300000|2023-06-25 23:55:00|8960.4|8958|8959.5|8957.1|8960.4|8958|8959.3|8956.9|55
1687737600000|2023-06-26 00:00:00|8959.6|8957.2|8961.8|8959.4|8962.6|8960.6|8958.3|8956.5|220
1687737900000|2023-06-26 00:05:00|8961.7|8959.3|8961.1|8958.7|8962.9|8961.4|8960.1|8958.4|239
1687738200000|2023-06-26 00:10:00|8960.7|8958.3|8959.5|8958|8961.1|8959.2|8958.7|8957.2|144
1687738500000|2023-06-26 00:15:00|8959.6|8958.1|8958.9|8957.4|8959.6|8958.1|8958.6|8957.1|123
1687738800000|2023-06-26 00:20:00|8958.8|8957.3|8957.2|8955.7|8959.2|8957.7|8956.9|8955.4|119
1687739100000|2023-06-26 00:25:00|8957.1|8955.6|8956.9|8955.4|8957.6|8956.1|8956.6|8955.1|98
1687739400000|2023-06-26 00:30:00|8957|8955.5|8954.2|8952.7|8958.1|8956.6|8953.9|8952.4|157
1687739700000|2023-06-26 00:35:00|8954|8952.5|8954.6|8953.1|8954.6|8953.1|8952.3|8950.8|185
1687740000000|2023-06-26 00:40:00|8954.5|8953|8957.6|8955.2|8958.3|8955.9|8954.1|8952.6|143
1687740300000|2023-06-26 00:45:00|8957.5|8955.1|8958|8956.5|8958.1|8956.6|8956.4|8954.8|130
1687740600000|2023-06-26 00:50:00|8958.1|8956.6|8960.5|8959|8960.7|8959.2|8957.8|8956.3|168
1687740900000|2023-06-26 00:55:00|8960.7|8959.2|8961.7|8960.2|8962.5|8961|8960.6|8959.1|194
1687741200000|2023-06-26 01:00:00|8961.8|8960.3|8964.1|8962.6|8964.1|8962.6|8961.3|8959.8|256
1687741500000|2023-06-26 01:05:00|8964.4|8962.9|8963.9|8962.4|8965.8|8964.3|8963.4|8961.9|187
1687741800000|2023-06-26 01:10:00|8964|8962.5|8965.5|8964|8966.9|8965.4|8964|8962.5|223
1687742100000|2023-06-26 01:15:00|8965.7|8964.2|8961.1|8959.6|8965.8|8964.3|8961|8959.5|257
1687742400000|2023-06-26 01:20:00|8961|8959.5|8962.7|8961.2|8962.7|8961.2|8960|8958.5|222
1687742700000|2023-06-26 01:25:00|8962.6|8961.1|8959.9|8958.4|8962.7|8961.2|8959.9|8958.4|148
1687743000000|2023-06-26 01:30:00|8959.7|8958.2|8957|8955.5|8960|8958.5|8956.8|8955.3|221
1687743300000|2023-06-26 01:35:00|8956.9|8955.4|8956|8954.5|8958.4|8956.9|8955.4|8953.9|201
1687743600000|2023-06-26 01:40:00|8956.2|8954.7|8957.8|8956.3|8958|8956.5|8955.3|8953.8|162
1687743900000|2023-06-26 01:45:00|8957.9|8956.4|8958.9|8957.4|8959.1|8957.6|8957.8|8956.3|165
1687744200000|2023-06-26 01:50:00|8959|8957.5|8959.6|8958.1|8959.8|8958.3|8958.1|8956.6|132
1687744500000|2023-06-26 01:55:00|8959.7|8958.2|8960.5|8959|8960.7|8959.2|8959.6|8958.1|112
1687744800000|2023-06-26 02:00:00|8960.6|8959.1|8959.4|8957.9|8960.7|8959.2|8959.3|8957.8|219
1687745100000|2023-06-26 02:05:00|8959.3|8957.8|8960|8958.5|8960.1|8958.6|8959|8957.5|123
1687745400000|2023-06-26 02:10:00|8960.1|8958.6|8959.2|8957.7|8960.1|8958.6|8958.6|8957.1|162
1687745700000|2023-06-26 02:15:00|8959.3|8957.8|8958|8956.5|8959.5|8958|8956.6|8955.1|182
1687746000000|2023-06-26 02:20:00|8958.1|8956.6|8958.4|8956.9|8959|8957.5|8957.8|8956.3|276
1687746300000|2023-06-26 02:25:00|8958.5|8957|8956.4|8954.9|8958.7|8957.2|8956.4|8954.9|202
1687746600000|2023-06-26 02:30:00|8956.5|8955|8958.5|8957|8959.4|8957.9|8956.5|8955|159
1687746900000|2023-06-26 02:35:00|8958.6|8957.1|8957.3|8955.8|8958.6|8957.1|8956.8|8955.3|239
1687747200000|2023-06-26 02:40:00|8957.4|8955.9|8956.6|8955.1|8957.4|8955.9|8956.6|8955.1|136
1687747500000|2023-06-26 02:45:00|8956.7|8955.2|8958.8|8957.3|8959|8957.5|8956.6|8955.1|95
1687747800000|2023-06-26 02:50:00|8958.9|8957.4|8959.6|8958.1|8960.4|8958.9|8958.7|8957.2|181
1687748100000|2023-06-26 02:55:00|8959.5|8958|8960.8|8959.3|8961.4|8959.9|8959.5|8958|165
1687748400000|2023-06-26 03:00:00|8960.9|8959.4|8960.6|8959.1|8961.3|8959.8|8960.4|8958.9|113
1687748700000|2023-06-26 03:05:00|8960.5|8959|8961|8959.5|8962|8960.5|8960.2|8958.7|205
1687749000000|2023-06-26 03:10:00|8960.1|8958.6|8959|8957.5|8960.3|8958.8|8958.8|8956.5|258
1687749300000|2023-06-26 03:15:00|8958.9|8957.4|8958.4|8956.9|8959.3|8957.8|8958.3|8956.8|161
1687749600000|2023-06-26 03:20:00|8958.3|8956.8|8957.9|8956.4|8958.8|8957.3|8957.9|8956.4|193
1687749900000|2023-06-26 03:25:00|8958|8956.5|8956.9|8955.4|8958|8956.5|8956.5|8955|201
1687750200000|2023-06-26 03:30:00|8957|8955.5|8958.4|8956.9|8958.8|8957.3|8956.8|8955.3|188
1687750500000|2023-06-26 03:35:00|8958.3|8956.8|8958.6|8957.1|8958.9|8957.4|8957.9|8956.4|93
1687750800000|2023-06-26 03:40:00|8958.5|8957|8961.1|8959.6|8961.5|8960|8958.5|8957|236
1687751100000|2023-06-26 03:45:00|8961|8959.5|8960|8958.5|8961.2|8959.7|8959.7|8958.2|186
1687751400000|2023-06-26 03:50:00|8960.1|8958.6|8960.1|8958.6|8960.8|8959.3|8959.8|8958.3|173
1687751700000|2023-06-26 03:55:00|8960|8958.5|8958.9|8957.4|8960.1|8958.6|8958.9|8957.4|93
1687752000000|2023-06-26 04:00:00|8958.8|8957.3|8958.8|8957.3|8959.4|8957.9|8958.5|8957|261
1687752300000|2023-06-26 04:05:00|8958.9|8957.4|8958.8|8957.3|8959|8957.5|8958|8956.5|268
1687752600000|2023-06-26 04:10:00|8958.9|8957.4|8958.5|8957|8958.9|8957.4|8958|8956.5|118
1687752900000|2023-06-26 04:15:00|8958.6|8957.1|8959.5|8958|8960|8958.5|8957.9|8956.4|98
1687753200000|2023-06-26 04:20:00|8959.6|8958.1|8960.7|8959.2|8960.9|8959.4|8959.6|8958.1|148
1687753500000|2023-06-26 04:25:00|8960.6|8959.1|8960.2|8958.7|8960.7|8959.2|8959.6|8958.1|177
1687753800000|2023-06-26 04:30:00|8960.3|8958.8|8962|8960.5|8962.6|8961.1|8959.6|8958.1|212
1687754100000|2023-06-26 04:35:00|8961.9|8960.4|8961.4|8959.9|8962.1|8960.6|8961|8959.5|194
1687754400000|2023-06-26 04:40:00|8961.2|8959.7|8961.5|8960|8962.2|8960.7|8960.8|8959.3|72
1687754700000|2023-06-26 04:45:00|8961.7|8960.2|8960.6|8959.1|8961.7|8960.2|8960.4|8958.9|111
1687755000000|2023-06-26 04:50:00|8960.4|8958.9|8960.9|8959.4|8961.3|8959.8|8960.3|8958.8|93
1687755300000|2023-06-26 04:55:00|8960.7|8959.2|8960.8|8958.4|8961|8959.5|8960.4|8958.4|147
1687755600000|2023-06-26 05:00:00|8960.7|8958.3|8960.9|8959.4|8961|8959.5|8960.5|8958.2|117
1687755900000|2023-06-26 05:05:00|8960.8|8959.3|8962.6|8961.1|8962.6|8961.1|8960.5|8959|121
1687756200000|2023-06-26 05:10:00|8962.5|8961|8959.7|8958.2|8962.5|8961|8959.2|8957.7|124
1687756500000|2023-06-26 05:15:00|8959.6|8958.1|8959.7|8958.2|8960.4|8958.9|8959.4|8957.9|95
1687756800000|2023-06-26 05:20:00|8959.8|8958.3|8959.1|8957.6|8959.8|8958.3|8959|8957.5|96
1687757100000|2023-06-26 05:25:00|8959|8957.5|8958.5|8957|8959.3|8957.8|8957.8|8956.3|88
1687757400000|2023-06-26 05:30:00|8958.6|8957.1|8955.6|8954.1|8959.3|8957.8|8955.5|8954|206
1687757700000|2023-06-26 05:35:00|8955.5|8954|8955.9|8954.4|8956.9|8955.4|8955.1|8953.6|183
1687758000000|2023-06-26 05:40:00|8956|8954.5|8955|8953.5|8957.1|8955.6|8954.4|8952.9|176
1687758300000|2023-06-26 05:45:00|8955.1|8953.6|8956|8953.6|8956|8954.1|8954.4|8952.9|147
1687758600000|2023-06-26 05:50:00|8956.4|8954|8957.8|8955.4|8958.3|8956.6|8955.2|8953.6|260
1687758900000|2023-06-26 05:55:00|8958|8955.6|8957.6|8956.1|8958.5|8956.2|8956.8|8954.4|172
1687759200000|2023-06-26 06:00:00|8957.8|8956.3|8958.3|8956.8|8959.7|8958.1|8956.8|8955.3|274
1687759500000|2023-06-26 06:05:00|8958.4|8956.9|8958.4|8956.9|8960.5|8959|8958.1|8956.6|290
1687759800000|2023-06-26 06:10:00|8958.3|8956.8|8958.7|8957.2|8959.3|8957.8|8956.3|8954.8|261
1687760100000|2023-06-26 06:15:00|8958.8|8957.3|8960.7|8959.2|8961|8959.5|8958.8|8957.3|230
1687760400000|2023-06-26 06:20:00|8960.8|8959.3|8961.4|8959.9|8961.4|8959.9|8959.6|8958.1|312
1687760700000|2023-06-26 06:25:00|8961.5|8960|8963.2|8961.7|8963.7|8962.2|8960.5|8959|311
1687761000000|2023-06-26 06:30:00|8963.3|8961.8|8965.5|8963.1|8966.4|8964.9|8961.9|8960.4|301
1687761300000|2023-06-26 06:35:00|8965.6|8963.2|8969|8967.5|8969.4|8967.7|8964.8|8962.4|266
1687761600000|2023-06-26 06:40:00|8969.1|8967.6|8966.9|8965.4|8969.2|8967.7|8966.7|8964.9|346
1687761900000|2023-06-26 06:45:00|8967|8965.5|8963.1|8961.6|8967.3|8965.8|8962.9|8961.4|275
1687762200000|2023-06-26 06:50:00|8963.3|8961.8|8960.8|8959.3|8963.6|8962.1|8960.1|8958.6|200
1687762500000|2023-06-26 06:55:00|8960.9|8959.4|8961.2|8959.7|8961.6|8960.1|8960.6|8959.1|210
1687762800000|2023-06-26 07:00:00|8961.4|8959.9|8958|8956.5|8961.5|8960|8957.9|8956.4|398
1687763100000|2023-06-26 07:05:00|8958.2|8956.7|8958.2|8956.7|8959.8|8958.3|8957.4|8955.9|226
1687763400000|2023-06-26 07:10:00|8957.9|8956.4|8958.2|8956.7|8959.6|8957.7|8955.4|8953.1|414
1687763700000|2023-06-26 07:15:00|8957.7|8956.2|8958.3|8956.8|8959|8957.5|8956.1|8954.2|312
1687764000000|2023-06-26 07:20:00|8958.4|8956.9|8952.5|8950.1|8958.5|8957|8948.4|8946|317
1687764300000|2023-06-26 07:25:00|8952.6|8950.2|8953.4|8951.9|8953.5|8952|8951.2|8949.7|251
1687764600000|2023-06-26 07:30:00|8953.3|8951.8|8955.8|8954.3|8956.1|8954.6|8951|8949.5|284
1687764900000|2023-06-26 07:35:00|8955.7|8954.2|8951.3|8949.8|8957|8955.5|8950.5|8948.8|414
1687765200000|2023-06-26 07:40:00|8951.6|8950.1|8955.8|8954.3|8955.9|8954.4|8951.2|8949.3|367
1687765500000|2023-06-26 07:45:00|8955.9|8954.4|8953.8|8952.3|8956.9|8955.4|8953.1|8951.6|267
1687765800000|2023-06-26 07:50:00|8953.9|8952.4|8950.3|8948.8|8954.5|8953|8950.1|8948.4|302
1687766100000|2023-06-26 07:55:00|8950.2|8948.7|8953.4|8951|8953.5|8951.1|8948.2|8945.8|255
1687766400000|2023-06-26 08:00:00|8953.5|8951.1|8957|8955.5|8958.4|8956|8952.7|8950.3|443
1687766700000|2023-06-26 08:05:00|8957.6|8956.1|8954.5|8953|8957.6|8956.1|8953.4|8951.6|447
1687767000000|2023-06-26 08:10:00|8954.4|8952.9|8955.1|8953.6|8955.9|8954.4|8951.7|8950.2|450
1687767300000|2023-06-26 08:15:00|8955.3|8953.8|8952.9|8951.4|8955.6|8954.1|8950.7|8949.2|382
1687767600000|2023-06-26 08:20:00|8952.8|8951.3|8951.9|8950.4|8954.7|8953.2|8951.7|8950.2|327
1687767900000|2023-06-26 08:25:00|8951.8|8950.3|8950.5|8949|8952.6|8951.1|8948.7|8947.2|284
1687768200000|2023-06-26 08:30:00|8950.4|8948.9|8950.8|8949.3|8951.5|8950|8949.8|8948.3|376
1687768500000|2023-06-26 08:35:00|8950.7|8949.2|8951.1|8949.6|8953.8|8952.3|8950.1|8948.6|247
1687768800000|2023-06-26 08:40:00|8951.2|8949.7|8951.7|8950.2|8953|8951.5|8950.2|8948.7|270
1687769100000|2023-06-26 08:45:00|8951.6|8950.1|8953.5|8952|8954.9|8953.4|8951.5|8950|362
1687769400000|2023-06-26 08:50:00|8953.6|8952.1|8951.9|8950.4|8953.8|8952.2|8949.3|8947.4|337
1687769700000|2023-06-26 08:55:00|8952|8950.5|8952.3|8950.8|8953.7|8951.9|8951.8|8950.3|240
1687770000000|2023-06-26 09:00:00|8952.4|8950.9|8952|8950.5|8954.5|8953|8951.4|8949|312
1687770300000|2023-06-26 09:05:00|8952.1|8950.6|8953.4|8951.9|8955.1|8953.2|8951.4|8949.9|279
1687770600000|2023-06-26 09:10:00|8953.5|8952|8951|8949.5|8953.9|8952.1|8950.7|8949.1|330
1687770900000|2023-06-26 09:15:00|8951.1|8949.6|8948.1|8946.6|8951.6|8949.7|8946.7|8945.2|195
1687771200000|2023-06-26 09:20:00|8948.2|8946.7|8948.7|8947.2|8949.4|8947.9|8946.7|8945.2|245
1687771500000|2023-06-26 09:25:00|8948.6|8947.1|8947.7|8946.2|8950.5|8949|8947.4|8945.9|261
1687771800000|2023-06-26 09:30:00|8948.1|8946.6|8948.4|8946.9|8950|8948.5|8948|8946.5|179
1687772100000|2023-06-26 09:35:00|8948.3|8946.8|8948.4|8946.9|8951|8949.5|8947.7|8946.2|215
1687772400000|2023-06-26 09:40:00|8948.3|8946.8|8946|8944.5|8948.5|8947|8945.8|8944.3|175
1687772700000|2023-06-26 09:45:00|8946.1|8944.6|8944.7|8943.2|8946.6|8945.1|8943.6|8942.1|170
1687773000000|2023-06-26 09:50:00|8944.8|8943.3|8946|8944.5|8947.5|8946|8943.3|8941.8|185
1687773300000|2023-06-26 09:55:00|8946.1|8944.6|8945.7|8944.2|8946.5|8945|8943.8|8942.3|206
1687773600000|2023-06-26 10:00:00|8945.6|8944.1|8945.8|8944.3|8947.2|8945.7|8945.3|8943.8|119
1687773900000|2023-06-26 10:05:00|8945.7|8944.2|8939.9|8938.4|8945.8|8944.3|8937.3|8935.3|215
1687774200000|2023-06-26 10:10:00|8940|8938.5|8941.2|8939.7|8941.3|8939.8|8937.9|8936.4|184
1687774500000|2023-06-26 10:15:00|8941.1|8939.6|8943.5|8942|8943.9|8942.4|8941|8939.5|190
1687774800000|2023-06-26 10:20:00|8943.4|8941.9|8941.9|8940.4|8943.6|8942.1|8941.7|8940.2|155
1687775100000|2023-06-26 10:25:00|8942|8940.5|8932.7|8931.2|8942.6|8941.1|8932|8930.5|260
1687775400000|2023-06-26 10:30:00|8932.4|8930.9|8933.1|8931.6|8935.4|8933.9|8932|8930.5|265
1687775700000|2023-06-26 10:35:00|8933|8931.5|8928.6|8927.1|8933.2|8931.7|8927|8925.5|296
1687776000000|2023-06-26 10:40:00|8928.5|8927|8932.6|8931.1|8933.1|8931.6|8927.2|8925.7|223
1687776300000|2023-06-26 10:45:00|8932.8|8931.3|8933.1|8931.6|8934.7|8933.2|8931.6|8930.1|243
1687776600000|2023-06-26 10:50:00|8933.2|8931.7|8929.1|8927.6|8934.3|8932.8|8927.6|8926.1|276
1687776900000|2023-06-26 10:55:00|8929.2|8927.7|8931.8|8930.3|8931.8|8930.3|8926.9|8925.4|258
1687777200000|2023-06-26 11:00:00|8931.9|8930.4|8929.5|8928|8933.7|8932.2|8929|8927.5|268
1687777500000|2023-06-26 11:05:00|8929.4|8927.9|8925.6|8924.1|8929.4|8927.9|8925.4|8923.9|186
1687777800000|2023-06-26 11:10:00|8925.1|8923.6|8921|8919.5|8928.2|8926.7|8920.4|8918.9|161
1687778100000|2023-06-26 11:15:00|8920.6|8919.1|8923.9|8922.4|8924.3|8922.8|8920.2|8918.7|141
1687778400000|2023-06-26 11:20:00|8924|8922.5|8927|8925.5|8927.1|8925.6|8923.9|8922.4|104
1687778700000|2023-06-26 11:25:00|8926.8|8925.3|8924.2|8922.7|8929|8927.5|8923.8|8922.3|186
1687779000000|2023-06-26 11:30:00|8924.3|8922.8|8927.2|8925.7|8927.6|8926.1|8923.6|8922.1|199
1687779300000|2023-06-26 11:35:00|8927.1|8925.6|8918.9|8917.4|8927.1|8925.6|8918.9|8917.4|242
1687779600000|2023-06-26 11:40:00|8919.1|8917.6|8920.1|8918.6|8920.3|8918.8|8912.7|8910.8|335
1687779900000|2023-06-26 11:45:00|8920.2|8918.7|8916.3|8914.8|8920.6|8919.1|8916.3|8914.8|230
1687780200000|2023-06-26 11:50:00|8916.4|8914.9|8915.9|8914.4|8918.4|8916.9|8915.5|8914|184
1687780500000|2023-06-26 11:55:00|8916|8914.5|8917.9|8916.4|8918.3|8916.8|8916|8914.5|242
1687780800000|2023-06-26 12:00:00|8918|8916.5|8919.9|8918.4|8921.9|8920.4|8917.9|8916.4|282
1687781100000|2023-06-26 12:05:00|8919.8|8918.3|8920|8918.5|8922.2|8920.7|8919|8917.5|210
1687781400000|2023-06-26 12:10:00|8920.1|8918.6|8922.7|8921.2|8922.8|8921.3|8919.5|8918|192
1687781700000|2023-06-26 12:15:00|8922.6|8921.1|8922.9|8921.4|8922.9|8921.4|8920.3|8918.8|252
1687782000000|2023-06-26 12:20:00|8923|8921.5|8921.3|8919.8|8923.6|8922.1|8921.1|8919.6|297
1687782300000|2023-06-26 12:25:00|8921.4|8919.9|8921.9|8920.4|8923.4|8921.9|8920.8|8919.3|269
1687782600000|2023-06-26 12:30:00|8922|8920.5|8922.9|8921.4|8924.2|8922.7|8921|8919.5|217
1687782900000|2023-06-26 12:35:00|8923|8921.5|8917.7|8916.2|8923.1|8921.6|8917.3|8915.8|270
1687783200000|2023-06-26 12:40:00|8917.6|8916.1|8923.5|8922|8924|8922.5|8917.1|8915.6|333
1687783500000|2023-06-26 12:45:00|8923.6|8922.1|8925.6|8924.1|8926|8924.5|8922.3|8920.8|282
1687783800000|2023-06-26 12:50:00|8925.7|8924.2|8927.7|8926.2|8929.7|8928.2|8925.5|8924|254
1687784100000|2023-06-26 12:55:00|8927.6|8926.1|8928.5|8927|8929.4|8927.9|8927.2|8925.7|229
1687784400000|2023-06-26 13:00:00|8928.6|8927.1|8930.4|8928.9|8932.2|8930.7|8928.2|8926.7|283
1687784700000|2023-06-26 13:05:00|8930.5|8929|8929.5|8928|8931.8|8930.3|8928.7|8927.2|223
1687785000000|2023-06-26 13:10:00|8929.4|8927.9|8930.9|8929.4|8931.5|8930|8928.7|8927.2|259
1687785300000|2023-06-26 13:15:00|8931|8929.5|8933.8|8932.3|8933.9|8932.4|8930.5|8929|235
1687785600000|2023-06-26 13:20:00|8933.7|8932.2|8930|8928.5|8933.9|8932.4|8929.7|8928.2|256
1687785900000|2023-06-26 13:25:00|8929.9|8928.4|8932.6|8931.1|8933.7|8932.2|8929.7|8928.2|280
1687786200000|2023-06-26 13:30:00|8932.7|8931.2|8938.1|8936.6|8939.6|8938.1|8931.9|8930.4|338
1687786500000|2023-06-26 13:35:00|8938.2|8936.7|8935.7|8934.2|8939|8937.5|8933.8|8932.3|399
1687786800000|2023-06-26 13:40:00|8935.6|8934.1|8936.1|8934.6|8939|8937.5|8934.7|8933.2|360
1687787100000|2023-06-26 13:45:00|8936.2|8934.7|8936|8934.5|8938.4|8936.9|8935.4|8933.9|393
1687787400000|2023-06-26 13:50:00|8935.9|8934.4|8940.3|8938.8|8943|8941.5|8935.7|8934.2|346
1687787700000|2023-06-26 13:55:00|8939.8|8938.3|8938|8936.5|8939.9|8938.4|8937.8|8936.3|329
1687788000000|2023-06-26 14:00:00|8938.1|8936.6|8941.5|8940|8941.7|8940.2|8936.9|8935.4|360
1687788300000|2023-06-26 14:05:00|8941.6|8940.1|8944.7|8943.2|8944.8|8943.3|8941.1|8939.6|390
1687788600000|2023-06-26 14:10:00|8944.8|8943.3|8945.8|8944.3|8947.2|8945.7|8943.1|8941.6|389
1687788900000|2023-06-26 14:15:00|8945.9|8944.4|8944.7|8943.2|8948.5|8947|8944.4|8942.9|323
1687789200000|2023-06-26 14:20:00|8944.6|8943.1|8944.5|8943|8947.6|8946.1|8943.9|8942.4|366
1687789500000|2023-06-26 14:25:00|8944.6|8943.1|8943.4|8941.9|8946.3|8944.8|8943.3|8941.8|365
1687789800000|2023-06-26 14:30:00|8943.3|8941.8|8945|8943.5|8945.5|8944|8939.3|8937.8|398
1687790100000|2023-06-26 14:35:00|8944.9|8943.4|8948.1|8946.6|8948.1|8946.6|8943.8|8942.3|292
1687790400000|2023-06-26 14:40:00|8948.4|8946.9|8951.5|8950|8952.2|8950.7|8948.4|8946.9|301
1687790700000|2023-06-26 14:45:00|8951.7|8950.2|8951.8|8950.3|8955.2|8953.7|8951.4|8949.9|310
1687791000000|2023-06-26 14:50:00|8951.9|8950.4|8945.2|8943.7|8953.9|8952.4|8943.4|8941.9|420
1687791300000|2023-06-26 14:55:00|8945.3|8943.8|8950.7|8949.2|8951|8949.5|8944.6|8943.1|376
1687791600000|2023-06-26 15:00:00|8950.6|8949.1|8948.9|8947.4|8952.5|8951|8947.8|8946.3|331
1687791900000|2023-06-26 15:05:00|8948.8|8947.3|8944.8|8943.3|8948.8|8947.3|8944|8942.5|360
1687792200000|2023-06-26 15:10:00|8944.9|8943.4|8943.7|8942.2|8946.4|8944.9|8943.5|8942|258
1687792500000|2023-06-26 15:15:00|8943.5|8942|8943.8|8942.3|8948.3|8946.8|8943.3|8941.8|335
1687792800000|2023-06-26 15:20:00|8943.9|8942.4|8944.2|8942.7|8945|8943.5|8942.9|8941.4|175
1687793100000|2023-06-26 15:25:00|8944.3|8942.8|8943.4|8941.9|8944.6|8943.1|8941.5|8940|277
1687793400000|2023-06-26 15:30:00|8943.5|8942|8946.8|8945.3|8947.1|8945.6|8943|8941.5|231
1687793700000|2023-06-26 15:35:00|8946.7|8945.2|8943.6|8942.1|8946.9|8945.4|8943.3|8941.8|235
1687794000000|2023-06-26 15:40:00|8943.5|8942|8945|8943.5|8946|8944.5|8943.1|8941.6|282
1687794300000|2023-06-26 15:45:00|8944.9|8943.4|8945.6|8944.1|8945.6|8944.1|8944.2|8942.7|229
1687794600000|2023-06-26 15:50:00|8945.7|8944.2|8947.6|8946.1|8948.3|8946.8|8944.6|8943.1|268
1687794900000|2023-06-26 15:55:00|8947.7|8946.2|8947.8|8946.3|8949.2|8947.7|8946.8|8945.3|254
1687795200000|2023-06-26 16:00:00|8947.9|8946.4|8947.8|8946.3|8948.4|8946.9|8946.8|8945.3|269
1687795500000|2023-06-26 16:05:00|8948|8946.5|8950.2|8948.7|8950.3|8948.8|8947.5|8946|252
1687795800000|2023-06-26 16:10:00|8950.1|8948.6|8949.9|8948.4|8950.9|8949.4|8949.4|8947.9|185
1687796100000|2023-06-26 16:15:00|8949.8|8948.3|8951.2|8949.7|8952.7|8951.2|8949.5|8948|187
1687796400000|2023-06-26 16:20:00|8951.3|8949.8|8951.4|8949.9|8951.7|8950.2|8949.7|8948.2|175
1687796700000|2023-06-26 16:25:00|8951.3|8949.8|8953.1|8951.6|8953.4|8951.9|8951.3|8949.8|159
1687797000000|2023-06-26 16:30:00|8953|8951.5|8953.4|8951.9|8954.6|8953.1|8952.9|8951.4|239
1687797300000|2023-06-26 16:35:00|8953.2|8951.7|8954.4|8952.9|8954.4|8952.9|8952.9|8951.4|222
1687797600000|2023-06-26 16:40:00|8954.3|8952.8|8953.2|8951.7|8954.4|8952.9|8952.4|8950.9|133
1687797900000|2023-06-26 16:45:00|8953.3|8951.8|8952.1|8950.6|8953.6|8952.1|8952|8950.5|149
1687798200000|2023-06-26 16:50:00|8952|8950.5|8948.5|8947|8952.2|8950.7|8948.3|8946.8|123
1687798500000|2023-06-26 16:55:00|8948.4|8946.9|8949.4|8947.9|8949.5|8948|8947.8|8946.3|260
1687798800000|2023-06-26 17:00:00|8949.5|8948|8950.8|8949.3|8951.3|8949.8|8949.1|8947.6|173
1687799100000|2023-06-26 17:05:00|8950.7|8949.2|8949.4|8947.9|8951.2|8949.7|8949.3|8947.8|207
1687799400000|2023-06-26 17:10:00|8949.5|8948|8950.4|8948.9|8950.9|8949.4|8949.4|8947.9|157
1687799700000|2023-06-26 17:15:00|8950.6|8949.1|8950.3|8948.8|8951.3|8949.8|8949.9|8948.4|254
1687800000000|2023-06-26 17:20:00|8950.4|8948.9|8951|8949.5|8951.2|8949.7|8950.2|8948.7|223
1687800300000|2023-06-26 17:25:00|8951.1|8949.6|8948.7|8947.2|8951.1|8949.6|8948.2|8946.7|200
1687800600000|2023-06-26 17:30:00|8948.8|8947.3|8949.5|8948|8951|8949.5|8948.6|8947.1|184
1687800900000|2023-06-26 17:35:00|8949.4|8947.9|8949.8|8948.3|8950.7|8949.2|8949.4|8947.9|130
1687801200000|2023-06-26 17:40:00|8949.9|8948.4|8950.5|8949|8951.3|8949.8|8949.8|8948.3|98
1687801500000|2023-06-26 17:45:00|8950.6|8949.1|8950.3|8948.8|8950.7|8949.2|8949.7|8948.2|128
1687801800000|2023-06-26 17:50:00|8950.2|8948.7|8950.4|8948.9|8950.7|8949.2|8949.7|8948.2|141
1687802100000|2023-06-26 17:55:00|8950.5|8949|8951.9|8950.4|8952|8950.5|8950.4|8948.9|118
1687802400000|2023-06-26 18:00:00|8952.1|8950.6|8952|8950.5|8953.2|8951.7|8952|8950.5|128
1687802700000|2023-06-26 18:05:00|8951.8|8950.3|8951.1|8949.6|8951.8|8950.3|8950.9|8949.4|175
1687803000000|2023-06-26 18:10:00|8951|8949.5|8951.7|8950.2|8952|8950.5|8950.9|8949.4|88
1687803300000|2023-06-26 18:15:00|8951.6|8950.1|8952.6|8951.1|8952.8|8951.3|8951.2|8949.7|124
1687803600000|2023-06-26 18:20:00|8952.5|8951|8949.8|8948.3|8953.5|8952|8949.7|8948.2|203
1687803900000|2023-06-26 18:25:00|8949.7|8948.2|8950.5|8949|8950.6|8949.1|8949|8947.5|149
1687804200000|2023-06-26 18:30:00|8950.6|8949.1|8950.1|8948.6|8950.7|8949.2|8950.1|8948.6|109
1687804500000|2023-06-26 18:35:00|8950.2|8948.7|8952.5|8951|8953.9|8952.4|8950.1|8948.6|109
1687804800000|2023-06-26 18:40:00|8952.4|8950.9|8951.7|8950.2|8952.4|8950.9|8951.6|8950.1|121
1687805100000|2023-06-26 18:45:00|8951.8|8950.3|8952.8|8951.3|8953.3|8951.8|8951.7|8950.2|58
1687805400000|2023-06-26 18:50:00|8952.6|8951.1|8951.5|8950|8954|8952.5|8951.5|8950|151
1687805700000|2023-06-26 18:55:00|8951.6|8950.1|8949.9|8948.4|8951.6|8950.1|8949.8|8948.3|218
1687806000000|2023-06-26 19:00:00|8950|8948.5|8949.9|8948.4|8951.2|8949.7|8949|8947.5|175
1687806300000|2023-06-26 19:05:00|8949.8|8948.3|8952|8950.5|8952|8950.5|8949.2|8947.7|112
1687806600000|2023-06-26 19:10:00|8952.2|8950.7|8955|8953.5|8955.2|8953.7|8951.4|8949.9|181
1687806900000|2023-06-26 19:15:00|8955.1|8953.6|8954.4|8952.9|8955.3|8953.8|8953.5|8952|157
1687807200000|2023-06-26 19:20:00|8954|8952.5|8954.8|8953.3|8954.9|8953.4|8953.1|8951.6|160
1687807500000|2023-06-26 19:25:00|8954.7|8953.2|8957|8954.6|8957|8955|8954.4|8952.9|92
1687807800000|2023-06-26 19:30:00|8957.1|8954.7|8957.2|8955.7|8957.7|8956.2|8956.2|8954.7|112
1687808100000|2023-06-26 19:35:00|8957.1|8955.6|8956.7|8955.2|8957.9|8956.4|8956.7|8955.2|124
1687808400000|2023-06-26 19:40:00|8957.1|8955.6|8957|8955.5|8957.9|8956.4|8957|8955.5|132
1687808700000|2023-06-26 19:45:00|8956.9|8955.4|8957.1|8955.6|8957.2|8955.7|8956.9|8955.4|113
1687809000000|2023-06-26 19:50:00|8957|8955.5|8954.8|8953.3|8957.1|8955.6|8954.8|8953.3|143
1687809300000|2023-06-26 19:55:00|8954.9|8953.4|8955.6|8954.1|8956.5|8955|8954.6|8953.1|183
1687809600000|2023-06-26 20:00:00|8955.7|8954.2|8955.1|8953.6|8957.3|8955.8|8955|8953.5|119
1687809900000|2023-06-26 20:05:00|8955.2|8953.7|8954.8|8953.3|8955.3|8953.8|8954.7|8953.2|50
1687810200000|2023-06-26 20:10:00|8954.7|8953.2|8955.2|8953.7|8955.6|8954.1|8954.7|8953.2|65
1687810500000|2023-06-26 20:15:00|8955.1|8953.6|8955.5|8954|8956.1|8954.6|8955.1|8953.6|102
1687810800000|2023-06-26 20:20:00|8955.6|8954.1|8956.3|8954.8|8956.4|8954.9|8955.5|8954|18
1687811100000|2023-06-26 20:25:00|8956.2|8954.7|8956.3|8954.8|8956.3|8954.8|8955.4|8953.9|85
1687811400000|2023-06-26 20:30:00|8956.4|8954.9|8957.8|8956.3|8957.9|8956.4|8956.1|8954.6|64
1687811700000|2023-06-26 20:35:00|8957.9|8956.4|8957.5|8956|8957.9|8956.4|8957.5|8956|42
1687812000000|2023-06-26 20:40:00|8957.6|8956.1|8957.5|8956|8957.6|8956.1|8957.4|8955.9|48
1687812300000|2023-06-26 20:45:00|8957.6|8956.1|8956.8|8955.3|8958.1|8956.1|8956.8|8955.2|48
1687812600000|2023-06-26 20:50:00|8956.9|8955.4|8958.8|8956.4|8958.9|8956.8|8956.5|8955|79
1687812900000|2023-06-26 20:55:00|8959.6|8955.7|8959.8|8955.1|8959.8|8955.7|8958.7|8954.8|104
1687813200000|2023-06-26 21:00:00|8959.9|8955|8965.2|8958.7|8965.2|8958.7|8958.3|8951.8|10
1687815300000|2023-06-26 21:35:00|8958.7|8952.2|8958.6|8952.1|8958.7|8952.2|8958.6|8952.1|2
1687815600000|2023-06-26 21:40:00|8962|8955.5|8959.4|8952.9|8962|8955.5|8957.2|8950.7|58
1687815900000|2023-06-26 21:45:00|8959.5|8953|8959|8952.5|8959.5|8953|8952.6|8946.1|113
1687816200000|2023-06-26 21:50:00|8959.1|8952.6|8960.7|8954.2|8960.7|8954.2|8958.6|8952.1|46
1687816500000|2023-06-26 21:55:00|8960.1|8953.6|8961.7|8955.2|8961.8|8955.3|8959.6|8953.1|82
1687816800000|2023-06-26 22:00:00|8958.6|8952.1|8959.4|8952.9|8960.9|8954.4|8957|8950.5|168
1687817100000|2023-06-26 22:05:00|8958.6|8953.6|8958.9|8954|8959|8955.3|8956.9|8953.6|71
1687817400000|2023-06-26 22:10:00|8959|8954.1|8956.8|8953.9|8959.5|8954.9|8956.8|8953.3|96
1687817700000|2023-06-26 22:15:00|8957.5|8953.8|8956.6|8954.1|8957.5|8954.2|8954.9|8952.1|527
1687818000000|2023-06-26 22:20:00|8956.5|8954|8957.4|8955|8957.4|8955|8956.2|8953.5|148
1687818300000|2023-06-26 22:25:00|8957.6|8954.8|8957|8954.6|8957.6|8954.8|8956.9|8954.2|167
1687818600000|2023-06-26 22:30:00|8957.2|8954.4|8957|8954.3|8957.7|8954.6|8956.8|8953.9|67
1687818900000|2023-06-26 22:35:00|8956.9|8954.4|8957.3|8954.5|8957.5|8954.8|8956.9|8954.1|135
1687819200000|2023-06-26 22:40:00|8957.2|8954.4|8957|8954.6|8957.3|8954.8|8956.9|8954.1|616
1687819500000|2023-06-26 22:45:00|8957.1|8954.7|8957|8954.6|8957.2|8954.8|8956.7|8954.3|638
1687819800000|2023-06-26 22:50:00|8956.9|8954.5|8956|8953.6|8957.1|8954.7|8956|8953.6|471
1687820100000|2023-06-26 22:55:00|8955.9|8953.5|8955|8952.6|8956.2|8953.6|8954.5|8952.1|418
1687820400000|2023-06-26 23:00:00|8955.1|8952.7|8956|8953.6|8956.3|8953.9|8955|8952.6|253
1687820700000|2023-06-26 23:05:00|8956.1|8953.7|8956.1|8953.7|8956.2|8953.8|8955.8|8953.4|167
1687821000000|2023-06-26 23:10:00|8956.2|8953.8|8957.3|8954.9|8957.6|8955.2|8956.2|8953.8|258
1687821300000|2023-06-26 23:15:00|8957.7|8955.3|8959.1|8956.7|8959.5|8957.1|8957.7|8955.3|136
1687821600000|2023-06-26 23:20:00|8959|8956.6|8960.1|8957.7|8960.6|8958.2|8959|8956.6|79
1687821900000|2023-06-26 23:25:00|8960.2|8957.8|8959.2|8956.8|8960.2|8957.8|8959.2|8956.8|98
1687822200000|2023-06-26 23:30:00|8959.1|8956.7|8958.8|8956.4|8959.7|8957.3|8958.6|8956.2|75
1687822500000|2023-06-26 23:35:00|8959.2|8956.8|8959.3|8956.9|8959.6|8957.2|8959.2|8956.8|82
1687822800000|2023-06-26 23:40:00|8958.8|8956.4|8958.4|8956|8958.8|8956.4|8958.4|8956|60
1687823100000|2023-06-26 23:45:00|8958.5|8956.1|8958.9|8956.5|8959.6|8957.2|8958.5|8956.1|120
1687823400000|2023-06-26 23:50:00|8958.8|8956.4|8958.2|8955.8|8958.9|8956.5|8958|8955.6|57
1687823700000|2023-06-26 23:55:00|8958.3|8955.9|8959.2|8956.8|8959.4|8957|8958.2|8955.8|114
1687824000000|2023-06-27 00:00:00|8959.1|8956.7|8959.5|8957.1|8960.7|8958.6|8958.9|8956.5|161
1687824300000|2023-06-27 00:05:00|8959.6|8957.2|8960.8|8958.4|8961|8959.1|8959.5|8957.1|72
1687824600000|2023-06-27 00:10:00|8960.9|8958.5|8960|8958.5|8961.1|8959.3|8959.8|8958.2|67
1687824900000|2023-06-27 00:15:00|8960.1|8958.6|8961|8958.6|8961.4|8959.9|8959.8|8958.3|170
1687825200000|2023-06-27 00:20:00|8960.9|8958.5|8960.6|8959.1|8961.1|8959.3|8959.8|8958.3|156
1687825500000|2023-06-27 00:25:00|8960.7|8959.2|8958.7|8957.2|8961.1|8959.6|8958.7|8957.2|135
1687825800000|2023-06-27 00:30:00|8958.6|8957.1|8958.4|8956.9|8959.4|8957.9|8958.1|8956.6|108
1687826100000|2023-06-27 00:35:00|8958.5|8957|8958.1|8956.6|8958.5|8957|8957|8955.5|137
1687826400000|2023-06-27 00:40:00|8958.2|8956.7|8960.8|8959.3|8961.2|8959.7|8958|8956.5|103
1687826700000|2023-06-27 00:45:00|8960.6|8959.1|8962.3|8960.8|8963.1|8961|8960.4|8958.8|139
1687827000000|2023-06-27 00:50:00|8962.5|8961|8966.1|8964.6|8966.3|8964.8|8961.9|8960.4|198
1687827300000|2023-06-27 00:55:00|8966.2|8964.7|8965.7|8964.2|8966.6|8965.1|8965|8963.5|137
1687827600000|2023-06-27 01:00:00|8965.6|8964.1|8965.3|8963.8|8966.4|8964.9|8965.2|8963.7|191
1687827900000|2023-06-27 01:05:00|8965.2|8963.7|8963.5|8962|8965.8|8964.3|8963.2|8961.7|181
1687828200000|2023-06-27 01:10:00|8963.4|8961.9|8964|8961.6|8964|8962.1|8962.4|8960.3|169
1687828500000|2023-06-27 01:15:00|8964.1|8961.7|8962.8|8960.4|8965|8963|8961.3|8959.4|296
1687828800000|2023-06-27 01:20:00|8962.7|8960.3|8962.1|8959.7|8962.8|8960.4|8961.3|8958.9|231
1687829100000|2023-06-27 01:25:00|8962|8959.6|8961.7|8959.3|8962.2|8959.8|8961.3|8958.9|171
1687829400000|2023-06-27 01:30:00|8961.6|8959.2|8960.6|8959.1|8962.3|8959.9|8959.9|8957.9|273
1687829700000|2023-06-27 01:35:00|8960.5|8959|8958.3|8956.8|8961.1|8959.1|8958.1|8956.6|238
1687830000000|2023-06-27 01:40:00|8958|8956.5|8954.8|8953.3|8958.4|8956.5|8954.5|8952.7|305
1687830300000|2023-06-27 01:45:00|8954.9|8953.4|8943|8940.6|8956.2|8954.1|8941.5|8939.1|428
1687830600000|2023-06-27 01:50:00|8942.7|8940.3|8945.8|8944.3|8946.3|8944.5|8942.7|8940.3|207
1687830900000|2023-06-27 01:55:00|8945.9|8944.4|8948.5|8946.1|8948.8|8946.8|8945.4|8943.9|182
1687831200000|2023-06-27 02:00:00|8948.6|8946.2|8950.4|8948|8951.7|8949.8|8947.9|8946.2|182
1687831500000|2023-06-27 02:05:00|8950.5|8948.1|8951.2|8949.7|8952|8950.2|8949.6|8947.7|225
1687831800000|2023-06-27 02:10:00|8951.1|8949.6|8954.5|8953|8954.5|8953|8950.7|8949.2|193
1687832100000|2023-06-27 02:15:00|8953.9|8952.4|8952.1|8950.6|8954|8952.5|8951.5|8950|185
1687832400000|2023-06-27 02:20:00|8952|8950.5|8952.8|8951.3|8953|8951.5|8951.9|8950.4|162
1687832700000|2023-06-27 02:25:00|8952.9|8951.4|8954.5|8953|8954.6|8953.1|8952.2|8950.7|209
1687833000000|2023-06-27 02:30:00|8954.4|8952.9|8953.3|8950.9|8954.7|8953.2|8953.2|8950.8|242
1687833300000|2023-06-27 02:35:00|8953.2|8950.8|8952.6|8951.1|8953.2|8951.3|8951.5|8949.7|290
1687833600000|2023-06-27 02:40:00|8952.5|8951|8952.9|8951.4|8953.3|8951.6|8951.6|8950.1|154
1687833900000|2023-06-27 02:45:00|8953|8951.5|8953.8|8952.3|8954.2|8952.7|8952.6|8951.1|196
1687834200000|2023-06-27 02:50:00|8953.7|8952.2|8952.7|8950.3|8954.8|8952.9|8952.4|8950.2|268
1687834500000|2023-06-27 02:55:00|8952.6|8950.2|8951.2|8948.8|8952.6|8950.3|8950.6|8948.7|203
1687834800000|2023-06-27 03:00:00|8951.3|8948.9|8951.3|8949.8|8952.5|8950.5|8950.8|8948.4|182
1687835100000|2023-06-27 03:05:00|8951.1|8949.6|8950|8948.5|8951.1|8949.6|8949.1|8947.6|198
1687835400000|2023-06-27 03:10:00|8950.1|8948.6|8950.7|8949.2|8952.7|8950.8|8950.1|8948.2|233
1687835700000|2023-06-27 03:15:00|8950.6|8949.1|8949.8|8948.3|8951.8|8950.1|8949.7|8947.9|282
1687836000000|2023-06-27 03:20:00|8949.9|8948.4|8949.3|8947.8|8950.3|8948.8|8948.6|8947.1|248
1687836300000|2023-06-27 03:25:00|8949.4|8947.9|8947.9|8946.4|8949.7|8948.2|8947.7|8945.7|184
1687836600000|2023-06-27 03:30:00|8947.8|8946.3|8949.2|8947.7|8949.6|8948.1|8947.7|8946.2|124
1687836900000|2023-06-27 03:35:00|8949.3|8947.8|8948.3|8946.8|8949.3|8947.8|8947.3|8945.8|149
1687837200000|2023-06-27 03:40:00|8948.2|8946.7|8947.3|8945.8|8948.3|8946.8|8947.2|8945.7|165
1687837500000|2023-06-27 03:45:00|8947.4|8945.9|8947|8945.5|8947.7|8946.2|8946.7|8945.2|84
1687837800000|2023-06-27 03:50:00|8947.1|8945.6|8948.3|8946.8|8948.8|8947.3|8947|8945.5|151
1687838100000|2023-06-27 03:55:00|8948.4|8946.9|8949|8947.5|8949.5|8948|8948|8946.5|112
1687838400000|2023-06-27 04:00:00|8949.2|8947.7|8947.3|8945.8|8949.2|8947.7|8947.1|8945.6|92
1687838700000|2023-06-27 04:05:00|8947.2|8945.7|8946.8|8945.3|8947.4|8945.9|8946.7|8945.2|95
1687839000000|2023-06-27 04:10:00|8946.7|8945.2|8947.2|8945.7|8948.2|8946.7|8946.7|8945.2|103
1687839300000|2023-06-27 04:15:00|8947.1|8945.6|8947.7|8946.2|8947.8|8946.3|8947.1|8945.6|73
1687839600000|2023-06-27 04:20:00|8947.6|8946.1|8948|8946.5|8949.1|8947.6|8947.6|8946.1|121
1687839900000|2023-06-27 04:25:00|8948.1|8946.6|8948.6|8947.1|8948.6|8947.1|8947.3|8945.8|176
1687840200000|2023-06-27 04:30:00|8948.7|8947.2|8950.4|8948.9|8950.6|8949.1|8948.6|8947.1|167
1687840500000|2023-06-27 04:35:00|8950.3|8948.8|8950.3|8948.8|8950.4|8948.9|8949.4|8947.9|185
1687840800000|2023-06-27 04:40:00|8950.2|8948.7|8950.5|8949|8950.5|8949|8949.7|8948.2|241
1687841100000|2023-06-27 04:45:00|8950.4|8948.9|8949.8|8947.4|8950.6|8949.1|8949.3|8947.4|292
1687841400000|2023-06-27 04:50:00|8949.9|8947.5|8950.2|8948.7|8950.3|8948.8|8948.9|8947|113
1687841700000|2023-06-27 04:55:00|8950.1|8948.6|8951.2|8949.7|8951.5|8950|8950.1|8948.6|137
1687842000000|2023-06-27 05:00:00|8951.3|8949.8|8948.5|8947|8951.5|8950|8948|8946.5|201
1687842300000|2023-06-27 05:05:00|8948.4|8946.9|8948.3|8946.8|8949.3|8947.5|8948.1|8946.3|144
1687842600000|2023-06-27 05:10:00|8948.4|8946.9|8948.6|8947.1|8949.9|8947.9|8948.3|8946|208
1687842900000|2023-06-27 05:15:00|8948.5|8947|8948.7|8947.2|8950|8948.5|8948.4|8946.8|233
1687843200000|2023-06-27 05:20:00|8948.6|8947.1|8948.7|8947.2|8950|8947.8|8948.5|8947|149
1687843500000|2023-06-27 05:25:00|8948.8|8947.3|8948.6|8947.1|8950.1|8948.3|8948.3|8946.8|121
1687843800000|2023-06-27 05:30:00|8948.7|8947.2|8950.5|8949|8950.8|8949.3|8948.6|8947.1|181
1687844100000|2023-06-27 05:35:00|8950.6|8949.1|8950.2|8948.7|8950.8|8949.3|8949.2|8947.3|206
1687844400000|2023-06-27 05:40:00|8950.3|8948.8|8952.1|8950.6|8952.2|8950.7|8950.3|8948.8|232
1687844700000|2023-06-27 05:45:00|8952|8950.5|8952.5|8951|8953.6|8952.1|8951.9|8950.4|201
1687845000000|2023-06-27 05:50:00|8952.6|8951.1|8951.6|8950.1|8953|8951.5|8951.4|8949.9|172
1687845300000|2023-06-27 05:55:00|8951.5|8950|8959.9|8957.5|8960.4|8958|8951.1|8949.6|331
1687845600000|2023-06-27 06:00:00|8959.8|8958.3|8959|8957.5|8961.2|8959.7|8956.2|8954.7|444
1687845900000|2023-06-27 06:05:00|8958.6|8957.1|8955.4|8953.9|8960.8|8959.3|8955.4|8953.9|291
1687846200000|2023-06-27 06:10:00|8954.8|8953.3|8953.9|8952.4|8956.7|8954.8|8953.1|8951.6|206
1687846500000|2023-06-27 06:15:00|8954|8952.5|8952.4|8950.9|8954.8|8953.3|8951.6|8950.1|244
1687846800000|2023-06-27 06:20:00|8952.3|8950.8|8950.5|8949|8953.5|8952|8950.2|8948.7|283
1687847100000|2023-06-27 06:25:00|8950.6|8949.1|8947.9|8946.4|8951.3|8949.8|8947.6|8946.1|292
1687847400000|2023-06-27 06:30:00|8948|8946.5|8945.8|8944.3|8948.9|8947.4|8945|8943.5|205
1687847700000|2023-06-27 06:35:00|8945.9|8944.4|8944.5|8943|8946.1|8944.6|8943.6|8942.1|298
1687848000000|2023-06-27 06:40:00|8944.4|8942.9|8947.2|8945.7|8947.6|8946.1|8944.4|8942.9|263
1687848300000|2023-06-27 06:45:00|8947.1|8945.6|8950.9|8948.5|8951.4|8949.9|8944.8|8943.3|265
1687848600000|2023-06-27 06:50:00|8951|8948.6|8948.2|8946.7|8951.2|8949.7|8947.7|8946.2|203
1687848900000|2023-06-27 06:55:00|8948.1|8946.6|8946.5|8945|8948.1|8946.6|8944.9|8943.4|298
1687849200000|2023-06-27 07:00:00|8946.3|8944.8|8944.3|8942.8|8947.1|8945.6|8942.4|8940.9|380
1687849500000|2023-06-27 07:05:00|8944.5|8943|8945.5|8944|8948|8946.5|8944.3|8942.5|399
1687849800000|2023-06-27 07:10:00|8945.4|8943.9|8943.5|8941.1|8946.1|8944.6|8940.5|8938.5|311
1687850100000|2023-06-27 07:15:00|8943.4|8941|8942.3|8940.8|8943.9|8942.4|8940.7|8939.2|211
1687850400000|2023-06-27 07:20:00|8942.2|8940.7|8939.7|8938.2|8942.2|8940.7|8939.2|8937.7|196
1687850700000|2023-06-27 07:25:00|8939.8|8938.3|8944.6|8943.1|8944.8|8943.3|8938.9|8937.4|266
1687851000000|2023-06-27 07:30:00|8944.5|8943|8944.7|8943.2|8946.3|8944.8|8943.1|8941.6|251
1687851300000|2023-06-27 07:35:00|8944.6|8943.1|8946.7|8945.2|8946.9|8945.4|8944.4|8942.9|243
1687851600000|2023-06-27 07:40:00|8947.5|8946|8946.5|8945|8948.1|8946.6|8946.4|8944.9|223
1687851900000|2023-06-27 07:45:00|8946.7|8945.2|8940|8937.6|8946.7|8945.2|8939.3|8937.3|330
1687852200000|2023-06-27 07:50:00|8940.2|8937.8|8941.6|8940.1|8942.7|8941.2|8938.9|8937.4|277
1687852500000|2023-06-27 07:55:00|8941.5|8940|8944.8|8943.3|8946.6|8945.1|8941.5|8940|296
1687852800000|2023-06-27 08:00:00|8944.9|8943.4|8943.7|8942.2|8947.4|8945.9|8943|8941.3|444
1687853100000|2023-06-27 08:05:00|8943.6|8942.1|8946.6|8945.1|8947.8|8946.3|8943.5|8942|327
1687853400000|2023-06-27 08:10:00|8946.5|8945|8950.7|8949.2|8950.7|8949.2|8946|8944.5|339
1687853700000|2023-06-27 08:15:00|8950.8|8949.3|8946.1|8944.6|8950.9|8949.4|8945.5|8944|357
1687854000000|2023-06-27 08:20:00|8946.2|8944.7|8946.7|8945.2|8948.3|8946.8|8944.9|8943.4|362
1687854300000|2023-06-27 08:25:00|8946.8|8945.3|8945|8943.5|8948.3|8946.8|8944.7|8943.2|351
1687854600000|2023-06-27 08:30:00|8945.1|8943.6|8945.9|8944.4|8948.7|8947.2|8944.4|8942.9|307
1687854900000|2023-06-27 08:35:00|8946|8944.5|8947.7|8946.2|8949.3|8947.8|8945.8|8944.3|258
1687855200000|2023-06-27 08:40:00|8947.6|8946.1|8947.1|8945.6|8948.5|8947|8946.1|8944.6|277
1687855500000|2023-06-27 08:45:00|8947.2|8945.7|8950|8948.5|8950.2|8948.7|8946.2|8944.7|230
1687855800000|2023-06-27 08:50:00|8949.9|8948.4|8948|8946.5|8950.4|8948.9|8946.3|8944.8|284
1687856100000|2023-06-27 08:55:00|8948.1|8946.6|8948|8946.5|8949|8947.5|8946.3|8944.8|288
1687856400000|2023-06-27 09:00:00|8948.1|8946.6|8948.5|8947|8951|8949.5|8947.7|8946.2|304
1687856700000|2023-06-27 09:05:00|8948.6|8947.1|8949.6|8948.1|8950.2|8948.7|8947.6|8946.1|267
1687857000000|2023-06-27 09:10:00|8949.5|8948|8948.2|8946.7|8951.2|8949.7|8948|8946.5|260
1687857300000|2023-06-27 09:15:00|8948.1|8946.6|8950.8|8949.3|8950.9|8949.4|8947.2|8945.7|336
1687857600000|2023-06-27 09:20:00|8950.7|8949.2|8952|8950.5|8952.6|8951.1|8949.3|8947.8|305
1687857900000|2023-06-27 09:25:00|8951.9|8950.4|8955.1|8952.7|8957|8955.5|8951.4|8949.9|299
1687858200000|2023-06-27 09:30:00|8955.2|8952.8|8953.7|8952.2|8955.2|8953.2|8952.6|8951.1|258
1687858500000|2023-06-27 09:35:00|8953.6|8952.1|8952|8950.5|8953.8|8952.3|8950.2|8948.7|293
1687858800000|2023-06-27 09:40:00|8952.1|8950.6|8952.1|8949.7|8953.1|8951.3|8950.2|8948.7|320
1687859100000|2023-06-27 09:45:00|8952|8949.6|8950.6|8949.1|8952.9|8951.2|8950.2|8948.7|234
1687859400000|2023-06-27 09:50:00|8950.5|8949|8950.4|8948.9|8950.7|8949.2|8949|8947.5|203
1687859700000|2023-06-27 09:55:00|8950.5|8949|8951.1|8949.6|8951.4|8949.9|8947.8|8946.3|263
1687860000000|2023-06-27 10:00:00|8951|8949.5|8949.5|8948|8951.2|8949.7|8947.8|8946.3|279
1687860300000|2023-06-27 10:05:00|8949.7|8948.2|8948.3|8946.8|8951.8|8950.3|8947.7|8946.2|251
1687860600000|2023-06-27 10:10:00|8948.2|8946.7|8949.7|8948.2|8949.9|8948.4|8947.9|8946.4|295
1687860900000|2023-06-27 10:15:00|8949.9|8948.4|8950.9|8949.4|8952.6|8951.1|8948.6|8947.1|232
1687861200000|2023-06-27 10:20:00|8951|8949.5|8951|8949.5|8953.5|8952|8950.6|8949.1|256
1687861500000|2023-06-27 10:25:00|8950.9|8949.4|8946.2|8944.7|8951.3|8949.8|8945.6|8944.1|196
1687861800000|2023-06-27 10:30:00|8946.1|8944.6|8946.7|8945.2|8946.7|8945.2|8944.7|8943.2|226
1687862100000|2023-06-27 10:35:00|8946.8|8945.3|8946.3|8944.8|8947.5|8946|8945.3|8943.8|191
1687862400000|2023-06-27 10:40:00|8946.2|8944.7|8941.7|8940.2|8946.3|8944.8|8941.5|8940|283
1687862700000|2023-06-27 10:45:00|8941.6|8940.1|8940.9|8939.4|8942.2|8940.7|8940.3|8938.8|246
1687863000000|2023-06-27 10:50:00|8941|8939.5|8940.8|8939.3|8942|8940.5|8940.4|8938.9|252
1687863300000|2023-06-27 10:55:00|8940.7|8939.2|8943.4|8941.9|8944.1|8942.6|8939.3|8937.8|203
1687863600000|2023-06-27 11:00:00|8943.3|8941.8|8944.1|8942.6|8945.2|8943.7|8942.3|8940.8|252
1687863900000|2023-06-27 11:05:00|8944.3|8942.8|8944.4|8942.9|8944.8|8943.3|8942.2|8940.7|243
1687864200000|2023-06-27 11:10:00|8944.6|8943.1|8943.1|8941.6|8944.7|8943.2|8942.9|8941.4|221
1687864500000|2023-06-27 11:15:00|8943|8941.5|8942.4|8940.9|8943.9|8942.4|8942|8940.5|279
1687864800000|2023-06-27 11:20:00|8942.3|8940.8|8940|8938.5|8942.4|8940.9|8939.7|8938.2|201
1687865100000|2023-06-27 11:25:00|8940.1|8938.6|8940|8938.5|8942|8940.5|8939.8|8938.3|250
1687865400000|2023-06-27 11:30:00|8939.9|8938.4|8940.7|8939.2|8941.6|8940|8938.6|8937.1|235
1687865700000|2023-06-27 11:35:00|8940.6|8939.1|8944|8942.5|8946|8944.5|8940.6|8939.1|247
1687866000000|2023-06-27 11:40:00|8944.1|8942.6|8945.5|8944|8945.6|8944.1|8943.4|8941.9|292
1687866300000|2023-06-27 11:45:00|8945.6|8944.1|8943.4|8941.9|8946.3|8944.8|8942.6|8941.1|256
1687866600000|2023-06-27 11:50:00|8943.5|8942|8944.4|8942.9|8944.9|8943.4|8943.3|8941.8|191
1687866900000|2023-06-27 11:55:00|8944.5|8943|8947.6|8946.1|8947.7|8946.2|8944.5|8943|205
1687867200000|2023-06-27 12:00:00|8947.5|8946|8944.1|8942.6|8947.5|8946|8943.3|8941.8|309
1687867500000|2023-06-27 12:05:00|8944|8942.5|8941.2|8938.8|8944.9|8943.4|8940.4|8938.7|286
1687867800000|2023-06-27 12:10:00|8940.8|8939.3|8936.9|8935.4|8942.1|8940.4|8936.1|8934.6|348
1687868100000|2023-06-27 12:15:00|8937.1|8935.6|8938.6|8937.1|8939.3|8937.8|8937.1|8935.4|255
1687868400000|2023-06-27 12:20:00|8938.7|8937.2|8936|8934.5|8938.9|8937.4|8934.2|8932.7|390
1687868700000|2023-06-27 12:25:00|8936.1|8934.6|8938.1|8935.7|8938.8|8937.1|8936|8934.5|286
1687869000000|2023-06-27 12:30:00|8938.2|8935.8|8937.6|8936.1|8946.4|8944|8936.3|8934.8|804
1687869300000|2023-06-27 12:35:00|8938|8936.5|8931.5|8930|8938.4|8936.9|8925.8|8924.3|514
1687869600000|2023-06-27 12:40:00|8931.4|8929.9|8925.8|8924.3|8933.7|8932.2|8925|8923.5|460
1687869900000|2023-06-27 12:45:00|8925.9|8924.4|8931.3|8929.8|8932|8930.5|8925|8923.5|462
1687870200000|2023-06-27 12:50:00|8931.5|8930|8931.7|8930.2|8935.8|8934.3|8931.5|8930|457
1687870500000|2023-06-27 12:55:00|8931.6|8930.1|8932.1|8930.6|8932.6|8931.1|8928.2|8926.7|430
1687870800000|2023-06-27 13:00:00|8932|8930.5|8935.1|8933.6|8940.9|8939.4|8931|8929.5|557
1687871100000|2023-06-27 13:05:00|8935.2|8933.7|8944.3|8942.8|8946.6|8945.1|8935.2|8933.7|464
1687871400000|2023-06-27 13:10:00|8944.2|8942.7|8941.4|8939.9|8947.6|8946.1|8941|8939.5|391
1687871700000|2023-06-27 13:15:00|8941.1|8939.6|8939.2|8936.8|8943.4|8941.9|8937.8|8935.4|429
1687872000000|2023-06-27 13:20:00|8939.1|8936.7|8939.2|8937.7|8940.8|8938.8|8938.1|8936.6|338
1687872300000|2023-06-27 13:25:00|8939.1|8937.6|8936.9|8934.5|8939.9|8938.4|8936.8|8934.4|405
1687872600000|2023-06-27 13:30:00|8936.8|8934.4|8935.2|8933.7|8936.8|8934.4|8931.2|8929.5|541
1687872900000|2023-06-27 13:35:00|8935.1|8933.6|8932.6|8931.1|8937.2|8935.7|8931.1|8929.6|467
1687873200000|2023-06-27 13:40:00|8932.5|8931|8931.7|8930.2|8933.7|8932.2|8930.8|8929.3|483
1687873500000|2023-06-27 13:45:00|8931.6|8930.1|8937.1|8935.6|8938.7|8937.2|8931.1|8929.6|483
1687873800000|2023-06-27 13:50:00|8937|8935.5|8941.1|8939.6|8942.1|8940.6|8936|8934.5|431
1687874100000|2023-06-27 13:55:00|8941.3|8939.8|8941.7|8939.3|8943.4|8941.9|8940.5|8938.6|441
1687874400000|2023-06-27 14:00:00|8941.5|8939.1|8951|8949.5|8954.5|8953|8940.6|8935.6|901
1687874700000|2023-06-27 14:05:00|8950.9|8949.4|8948.7|8947.2|8955.8|8953.8|8946.9|8945.1|806
1687875000000|2023-06-27 14:10:00|8948.5|8947|8957.1|8954.7|8957.3|8955.6|8948.5|8947|593
1687875300000|2023-06-27 14:15:00|8957.2|8954.8|8947.8|8946.3|8957.5|8955.2|8947.7|8946.2|590
1687875600000|2023-06-27 14:20:00|8947.7|8946.2|8946.3|8944.8|8949|8947.1|8945.7|8944.2|516
1687875900000|2023-06-27 14:25:00|8946.2|8944.7|8950|8947.6|8952.1|8950|8946|8944.5|434
1687876200000|2023-06-27 14:30:00|8950.1|8947.7|8952.4|8950|8952.4|8950.5|8946.2|8943.8|424
1687876500000|2023-06-27 14:35:00|8952.2|8949.8|8953.1|8951.6|8955.1|8953.6|8952|8949.6|541
1687876800000|2023-06-27 14:40:00|8953.8|8952.3|8960.4|8958.9|8962.5|8960.6|8953.8|8952.3|537
1687877100000|2023-06-27 14:45:00|8960.3|8958.8|8962.1|8960.6|8965.1|8963.6|8959.3|8957.8|471
1687877400000|2023-06-27 14:50:00|8962.2|8960.7|8966.3|8964.8|8969.3|8967.8|8960.5|8959|613
1687877700000|2023-06-27 14:55:00|8967.1|8965.6|8960.2|8958.7|8971.3|8969.8|8958.4|8956.9|701
1687878000000|2023-06-27 15:00:00|8960.4|8958.9|8962.1|8960.6|8963.2|8961.7|8958.7|8957.2|523
1687878300000|2023-06-27 15:05:00|8962|8960.5|8962.5|8961|8963.9|8962.4|8961|8959.5|363
1687878600000|2023-06-27 15:10:00|8962.4|8960.9|8958.5|8957|8962.8|8961.3|8957.1|8955.6|432
1687878900000|2023-06-27 15:15:00|8958.4|8956.9|8957.3|8955.8|8958.8|8957.3|8955.4|8953.9|405
1687879200000|2023-06-27 15:20:00|8957.4|8955.9|8951.5|8950|8958.3|8956.8|8951.1|8949.6|358
1687879500000|2023-06-27 15:25:00|8951.4|8949.9|8951.1|8949.6|8955.1|8953.6|8950.5|8949|353
1687879800000|2023-06-27 15:30:00|8951.2|8949.7|8948.9|8947.4|8951.8|8950.3|8948.6|8947.1|370
1687880100000|2023-06-27 15:35:00|8948.6|8947.1|8942.4|8940.9|8949.5|8948|8941.9|8940.4|341
1687880400000|2023-06-27 15:40:00|8942.3|8940.8|8945|8943.5|8947.5|8946|8941.6|8940.1|259
1687880700000|2023-06-27 15:45:00|8944.9|8943.4|8943.7|8942.2|8945.1|8943.6|8942.1|8940.6|279
1687881000000|2023-06-27 15:50:00|8943.6|8942.1|8944.2|8942.7|8944.9|8943.4|8943.2|8941.7|339
1687881300000|2023-06-27 15:55:00|8944.3|8942.8|8942.8|8941.3|8944.6|8943.1|8940.9|8939.4|405
1687881600000|2023-06-27 16:00:00|8942.7|8941.2|8940.1|8938.6|8944.5|8943|8938|8936.5|351
1687881900000|2023-06-27 16:05:00|8940|8938.5|8940.9|8939.4|8941.2|8939.7|8939.7|8938.2|277
1687882200000|2023-06-27 16:10:00|8941|8939.5|8938.9|8937.4|8942.7|8941.2|8938.3|8936.8|304
1687882500000|2023-06-27 16:15:00|8938.8|8937.3|8939.9|8938.4|8941.2|8939.7|8938.6|8937.1|213
1687882800000|2023-06-27 16:20:00|8940|8938.5|8937.3|8935.8|8940|8938.5|8937|8935.5|202
1687883100000|2023-06-27 16:25:00|8937.2|8935.7|8937.7|8936.2|8938.5|8937|8935.7|8934.2|233
1687883400000|2023-06-27 16:30:00|8937.6|8936.1|8939.2|8937.7|8941.1|8939.6|8937.1|8935.6|274
1687883700000|2023-06-27 16:35:00|8939.3|8937.8|8938|8936.5|8940|8938.5|8937.8|8936.3|209
1687884000000|2023-06-27 16:40:00|8937.9|8936.4|8939.7|8938.2|8939.7|8938.2|8936.5|8935|157
1687884300000|2023-06-27 16:45:00|8939.6|8938.1|8938|8936.5|8939.8|8938.3|8937.8|8936.2|231
1687884600000|2023-06-27 16:50:00|8937.9|8936.4|8935.8|8934.3|8938.6|8937.1|8934.7|8933.2|213
1687884900000|2023-06-27 16:55:00|8936|8934.5|8936|8934.5|8936.4|8934.9|8935.1|8933.6|293
1687885200000|2023-06-27 17:00:00|8936.1|8934.6|8936|8934.5|8938.1|8936.6|8935.3|8933.7|338
1687885500000|2023-06-27 17:05:00|8935.9|8934.4|8937.4|8935.9|8938|8936.5|8935.4|8933.9|257
1687885800000|2023-06-27 17:10:00|8937.5|8936|8936.7|8935.2|8938.9|8937.4|8936.4|8934.9|369
1687886100000|2023-06-27 17:15:00|8936.8|8935.3|8934.5|8933|8936.8|8935.3|8933.3|8931.8|252
1687886400000|2023-06-27 17:20:00|8934.4|8932.9|8934.7|8933.2|8935.5|8934|8934|8932.5|219
1687886700000|2023-06-27 17:25:00|8934.6|8933.1|8933|8931.5|8934.9|8933.4|8933|8931.5|159
1687887000000|2023-06-27 17:30:00|8933.1|8931.6|8931.5|8930|8933.3|8931.8|8931.2|8929.7|141
1687887300000|2023-06-27 17:35:00|8931.6|8930.1|8931.3|8929.8|8932.1|8930.6|8931.1|8929.6|149
1687887600000|2023-06-27 17:40:00|8931.2|8929.7|8932.4|8930.9|8932.5|8931|8930.7|8929.2|177
1687887900000|2023-06-27 17:45:00|8932.5|8931|8931.5|8930|8933|8931.5|8930.7|8929.2|120
1687888200000|2023-06-27 17:50:00|8931.4|8929.9|8931.1|8929.6|8931.6|8930.1|8930.6|8929.1|176
1687888500000|2023-06-27 17:55:00|8931|8929.5|8931|8929.5|8931.7|8930.2|8930.8|8929.3|142
1687888800000|2023-06-27 18:00:00|8930.9|8929.4|8931.5|8930|8932.4|8930.9|8930.9|8929.4|147
1687889100000|2023-06-27 18:05:00|8931.4|8929.9|8931.3|8929.8|8931.8|8930.3|8930.7|8929.2|142
1687889400000|2023-06-27 18:10:00|8931.2|8929.7|8931.2|8929.7|8932.1|8930.6|8930.9|8929.4|190
1687889700000|2023-06-27 18:15:00|8931.3|8929.8|8932.1|8930.6|8932.3|8930.8|8931.1|8929.6|98
1687890000000|2023-06-27 18:20:00|8932.2|8930.7|8932|8930.5|8933.8|8932.3|8931.6|8930.1|156
1687890300000|2023-06-27 18:25:00|8932.1|8930.6|8931.5|8930|8933.6|8932.1|8931.1|8929.6|173
1687890600000|2023-06-27 18:30:00|8931.4|8929.9|8931.2|8929.7|8931.9|8930.4|8930.8|8929.3|79
1687890900000|2023-06-27 18:35:00|8931.1|8929.6|8932.5|8931|8933.2|8931.7|8931.1|8929.6|116
1687891200000|2023-06-27 18:40:00|8932.6|8931.1|8933.1|8931.6|8934|8932.5|8932.6|8931.1|124
1687891500000|2023-06-27 18:45:00|8933|8931.5|8931.4|8929.9|8933|8931.5|8930.9|8929.4|136
1687891800000|2023-06-27 18:50:00|8931.5|8930|8930.9|8929.4|8931.9|8930.4|8930.7|8929.2|111
1687892100000|2023-06-27 18:55:00|8931|8929.5|8930.9|8929.4|8931.7|8930.2|8930.6|8929.1|176
1687892400000|2023-06-27 19:00:00|8931.1|8929.6|8931.9|8930.4|8932.3|8930.8|8930.9|8929.4|167
1687892700000|2023-06-27 19:05:00|8932|8930.5|8932.1|8930.6|8932.4|8930.9|8930.9|8929.4|104
1687893000000|2023-06-27 19:10:00|8932|8930.5|8931.4|8929.9|8932.9|8931.4|8931.3|8929.8|94
1687893300000|2023-06-27 19:15:00|8931.3|8929.8|8933.9|8932.4|8934.2|8932.7|8931|8929.5|173
1687893600000|2023-06-27 19:20:00|8933.8|8932.3|8933.3|8931.8|8934.2|8932.7|8933|8931.5|178
1687893900000|2023-06-27 19:25:00|8933.4|8931.9|8933.1|8931.6|8933.7|8932.2|8933|8931.5|131
1687894200000|2023-06-27 19:30:00|8933|8931.5|8933.3|8930.9|8933.6|8932.1|8931.4|8929.9|145
1687894500000|2023-06-27 19:35:00|8933.5|8931.1|8933|8931.5|8933.6|8932.1|8932.8|8930.9|115
1687894800000|2023-06-27 19:40:00|8932.9|8931.4|8934.5|8933|8934.5|8933|8932.4|8930.9|106
1687895100000|2023-06-27 19:45:00|8934.4|8932.9|8934.2|8932.7|8934.5|8933|8934.2|8932.7|26
1687895400000|2023-06-27 19:50:00|8934.5|8933|8934.2|8932.7|8934.6|8933.1|8934.1|8932.6|22
1687895700000|2023-06-27 19:55:00|8934.4|8932.9|8933.5|8932|8934.5|8933|8933|8931.5|117
1687896000000|2023-06-27 20:00:00|8933.6|8932.1|8933.7|8932.2|8935.1|8933.6|8933.1|8931.3|245
1687896300000|2023-06-27 20:05:00|8933.8|8932.3|8933.5|8932|8934.3|8932.8|8932.8|8931.3|269
1687896600000|2023-06-27 20:10:00|8933.6|8932.1|8934.3|8931.9|8934.5|8932.5|8933.6|8931.9|139
1687896900000|2023-06-27 20:15:00|8934.4|8932|8934.2|8932.7|8934.9|8933|8933.8|8931.9|229
1687897200000|2023-06-27 20:20:00|8934.3|8932.8|8933.7|8932.2|8934.9|8933.4|8933.7|8932.2|160
1687897500000|2023-06-27 20:25:00|8933.6|8932.1|8937.2|8934.8|8937.6|8935.6|8933.6|8932.1|88
1687897800000|2023-06-27 20:30:00|8937.3|8934.9|8936.1|8934.6|8937.3|8934.9|8935.6|8933.6|121
1687898100000|2023-06-27 20:35:00|8936|8934.5|8937.5|8936|8938|8936.4|8935.9|8934.4|204
1687898400000|2023-06-27 20:40:00|8937.4|8935.9|8938.2|8936.7|8938.5|8936.8|8937.4|8935.6|206
1687898700000|2023-06-27 20:45:00|8938.3|8936.8|8938.3|8935.9|8938.9|8937|8938.2|8935.9|36
1687899000000|2023-06-27 20:50:00|8938.2|8935.8|8938.7|8936.3|8939.2|8937.2|8938.1|8935.7|84
1687899300000|2023-06-27 20:55:00|8939.4|8935.5|8939.3|8934.7|8939.9|8936.4|8939|8934.6|142
1687899600000|2023-06-27 21:00:00|8940.6|8934.1|8943.4|8936.9|8943.4|8936.9|8940.4|8933.9|13
1687899900000|2023-06-27 21:05:00|8945|8938.5|8942.2|8935.7|8945.7|8939.2|8941.4|8934.9|47
1687900200000|2023-06-27 21:10:00|8941.8|8935.3|8941.5|8935|8942.1|8935.6|8941.3|8934.8|15
1687900500000|2023-06-27 21:15:00|8941.3|8934.8|8942.5|8936|8942.7|8936.2|8941.3|8934.8|21
1687900800000|2023-06-27 21:20:00|8941.9|8935.4|8942|8935.5|8942.3|8935.8|8941.9|8935.4|16
1687901100000|2023-06-27 21:25:00|8942.1|8935.6|8942.4|8935.9|8942.4|8935.9|8941.5|8935|13
1687901400000|2023-06-27 21:30:00|8941.9|8935.4|8940.5|8934|8942|8935.5|8940.3|8933.8|33
1687901700000|2023-06-27 21:35:00|8940.7|8934.2|8939.2|8932.7|8940.7|8934.2|8939|8932.5|84
1687902000000|2023-06-27 21:40:00|8939|8932.5|8938.9|8932.4|8939.8|8933.3|8938.8|8932.3|58
1687902300000|2023-06-27 21:45:00|8938.7|8932.2|8937.8|8931.3|8939.8|8933.3|8937.5|8931|53
1687902600000|2023-06-27 21:50:00|8937.9|8931.4|8937.8|8932|8938|8932|8937.5|8931|61
1687902900000|2023-06-27 21:55:00|8937.9|8931.9|8936.5|8930.6|8937.9|8932|8936.1|8930.1|63
1687903200000|2023-06-27 22:00:00|8936.4|8930.2|8935.9|8931.1|8938.1|8932.7|8935.9|8930.2|123
1687903500000|2023-06-27 22:05:00|8935.2|8931.9|8935.5|8932.7|8937.6|8933.3|8935.1|8931.3|90
1687903800000|2023-06-27 22:10:00|8935.4|8933|8935.2|8932.7|8935.4|8933|8933.6|8931.2|66
1687904100000|2023-06-27 22:15:00|8935.1|8932|8934.4|8932|8935.1|8932.5|8934.2|8931.8|165
1687904400000|2023-06-27 22:20:00|8934.3|8931.9|8935.7|8933.3|8935.8|8933.4|8934.3|8931.9|52
1687904700000|2023-06-27 22:25:00|8935.6|8933.2|8935.5|8933.1|8935.7|8933.3|8935.3|8932.9|36
1687905000000|2023-06-27 22:30:00|8935.4|8933|8935.4|8933|8936.5|8934.1|8935.1|8932.7|296
1687905300000|2023-06-27 22:35:00|8935.5|8933.1|8936.3|8933.9|8936.3|8933.9|8935.4|8933|214
1687905600000|2023-06-27 22:40:00|8936.2|8933.8|8937.1|8934.7|8938.2|8935.8|8936.1|8933.7|264
1687905900000|2023-06-27 22:45:00|8937.2|8934.8|8937.8|8935.4|8937.8|8935.4|8937.1|8934.7|209
1687906200000|2023-06-27 22:50:00|8937.7|8935.3|8938|8935.6|8938|8935.6|8937.5|8935.1|32
1687906500000|2023-06-27 22:55:00|8937.9|8935.5|8937.9|8935.5|8938.3|8935.9|8937.3|8934.9|95
1687906800000|2023-06-27 23:00:00|8937.8|8935.4|8937.9|8935.5|8939.3|8936.9|8937.8|8935.4|213
1687907100000|2023-06-27 23:05:00|8937.8|8935.4|8938.2|8935.8|8938.3|8935.9|8937.4|8935|52
1687907400000|2023-06-27 23:10:00|8938.1|8935.7|8938.6|8936.2|8939.3|8936.9|8938.1|8935.7|97
1687907700000|2023-06-27 23:15:00|8938.7|8936.3|8938.5|8936.1|8938.7|8936.3|8938.4|8936|106
1687908000000|2023-06-27 23:20:00|8938.6|8936.2|8938.8|8936.4|8938.9|8936.5|8938.2|8935.8|113
1687908300000|2023-06-27 23:25:00|8938.9|8936.5|8939|8936.6|8939.2|8936.8|8938.5|8936.1|39
1687908600000|2023-06-27 23:30:00|8939.1|8936.7|8938.9|8936.5|8939.5|8937.1|8938.4|8936|100
1687908900000|2023-06-27 23:35:00|8938.8|8936.4|8938.5|8936.1|8938.9|8936.5|8938.1|8935.7|113
1687909200000|2023-06-27 23:40:00|8938.6|8936.2|8938.7|8936.3|8939.2|8936.8|8938.5|8936.1|185
1687909500000|2023-06-27 23:45:00|8938.8|8936.4|8938.6|8936.2|8938.9|8936.5|8937.8|8935.4|121
1687909800000|2023-06-27 23:50:00|8938.5|8936.1|8937.9|8935.5|8938.7|8936.3|8937.6|8935.2|86
1687910100000|2023-06-27 23:55:00|8937.8|8935.4|8939.2|8936.8|8939.3|8936.9|8937.7|8935.3|107
1687910400000|2023-06-28 00:00:00|8939.1|8936.7|8937.2|8934.8|8939.8|8937.6|8937.1|8934.7|265
1687910700000|2023-06-28 00:05:00|8937.3|8934.9|8936.9|8934.5|8937.6|8935.4|8936|8933.9|140
1687911000000|2023-06-28 00:10:00|8937|8934.6|8935|8933.5|8937.2|8935.2|8934.9|8933.1|147
1687911300000|2023-06-28 00:15:00|8935.1|8933.6|8935.3|8933.8|8936.8|8935.3|8935.1|8933.6|241
1687911600000|2023-06-28 00:20:00|8935.2|8933.7|8935.5|8934|8935.8|8934.3|8934|8932.5|299
1687911900000|2023-06-28 00:25:00|8935.6|8934.1|8933.7|8932.2|8936.3|8934.8|8933|8931.5|153
1687912200000|2023-06-28 00:30:00|8933.8|8932.3|8935.4|8933.9|8935.9|8934.4|8933.6|8932.1|172
1687912500000|2023-06-28 00:35:00|8935.5|8934|8935.9|8934.4|8935.9|8934.4|8935.1|8933.6|171
1687912800000|2023-06-28 00:40:00|8935.8|8934.3|8937.5|8936|8937.5|8936|8935.3|8933.8|145
1687913100000|2023-06-28 00:45:00|8937.6|8936.1|8936.7|8935.2|8937.9|8936.4|8936|8934.5|186
1687913400000|2023-06-28 00:50:00|8936.9|8935.4|8938.1|8936.6|8938.5|8937|8936.7|8935.2|248
1687913700000|2023-06-28 00:55:00|8938.3|8936.8|8937.5|8936|8938.4|8936.9|8936.8|8935.3|173
1687914000000|2023-06-28 01:00:00|8937.4|8935.9|8936.9|8935.4|8939.1|8937.6|8936.9|8935.4|215
1687914300000|2023-06-28 01:05:00|8936.8|8935.3|8937.2|8935.7|8938|8936.5|8936.8|8935.3|130
1687914600000|2023-06-28 01:10:00|8937.1|8935.6|8938|8936.5|8938.1|8936.6|8936.7|8935.2|136
1687914900000|2023-06-28 01:15:00|8938.1|8936.6|8941|8939.5|8941.6|8940.1|8938|8936.5|296
1687915200000|2023-06-28 01:20:00|8941.1|8939.6|8940.2|8938.7|8942.1|8940.6|8939.8|8938.3|365
1687915500000|2023-06-28 01:25:00|8940.3|8938.8|8939.4|8937.9|8940.3|8938.8|8939.3|8937.8|213
1687915800000|2023-06-28 01:30:00|8939.3|8937.8|8940.9|8938.5|8942.7|8940.7|8938.6|8937.1|435
1687916100000|2023-06-28 01:35:00|8941|8938.6|8941.5|8940|8941.6|8940.1|8939.1|8937.2|339
1687916400000|2023-06-28 01:40:00|8941.6|8940.1|8942.2|8940.7|8942.2|8940.7|8939.8|8938.3|276
1687916700000|2023-06-28 01:45:00|8942.1|8940.6|8942.7|8941.2|8943.1|8941.6|8941.6|8940.1|187
1687917000000|2023-06-28 01:50:00|8942.6|8941.1|8944|8942.5|8944|8942.5|8942.6|8941.1|277
1687917300000|2023-06-28 01:55:00|8943.9|8942.4|8945.7|8944.2|8945.7|8944.2|8943.7|8942.2|236
1687917600000|2023-06-28 02:00:00|8945.6|8944.1|8945.7|8944.2|8946.9|8945.4|8945.3|8943.8|161
1687917900000|2023-06-28 02:05:00|8945.6|8944.1|8945.5|8944|8945.7|8944.2|8944.9|8943.4|186
1687918200000|2023-06-28 02:10:00|8945.4|8943.9|8945|8943.5|8945.6|8944.1|8944.5|8943|203
1687918500000|2023-06-28 02:15:00|8944.9|8943.4|8944.9|8943.4|8945.6|8944.1|8944.5|8943|176
1687918800000|2023-06-28 02:20:00|8944.8|8943.3|8947.5|8946|8947.7|8946.2|8944.8|8943.3|301
1687919100000|2023-06-28 02:25:00|8947.4|8945.9|8948.4|8946.9|8949.5|8948|8947.3|8945.7|355
1687919400000|2023-06-28 02:30:00|8948.5|8947|8947.7|8946.2|8949.1|8947.6|8947.6|8946.1|297
1687919700000|2023-06-28 02:35:00|8947.6|8946.1|8946.7|8945.2|8948.7|8947.2|8946.7|8945.2|136
1687920000000|2023-06-28 02:40:00|8946.4|8944.9|8945.4|8943.9|8947|8945.5|8945|8943.5|174
1687920300000|2023-06-28 02:45:00|8945.5|8944|8942.7|8941.2|8945.7|8944.2|8942.7|8941.2|107
1687920600000|2023-06-28 02:50:00|8942.8|8941.3|8942.4|8940.9|8942.8|8941.3|8942.1|8940.6|193
1687920900000|2023-06-28 02:55:00|8942.5|8941|8943.5|8941.1|8943.5|8941.9|8942.5|8940.6|125
1687921200000|2023-06-28 03:00:00|8943.4|8941|8942.8|8941.3|8943.6|8941.9|8942.8|8940.8|188
1687921500000|2023-06-28 03:05:00|8942.7|8941.2|8941.3|8939.8|8942.8|8941.3|8941.1|8939.6|299
1687921800000|2023-06-28 03:10:00|8941.2|8939.7|8940.7|8939.2|8941.4|8939.9|8940.6|8939.1|203
1687922100000|2023-06-28 03:15:00|8940.8|8939.3|8940.4|8938.9|8940.8|8939.3|8939.9|8938.4|142
1687922400000|2023-06-28 03:20:00|8940.3|8938.8|8940.4|8938.9|8940.8|8939.3|8940.3|8938.8|282
1687922700000|2023-06-28 03:25:00|8940.5|8939|8940.9|8939.4|8941.1|8939.6|8940.5|8939|267
1687923000000|2023-06-28 03:30:00|8941|8939.5|8940.6|8939.1|8941|8939.5|8939.9|8938.4|157
1687923300000|2023-06-28 03:35:00|8940.5|8939|8941.4|8939.9|8941.5|8940|8940.5|8939|190
1687923600000|2023-06-28 03:40:00|8941.3|8939.8|8943|8940.6|8943.5|8941.5|8941.2|8939.7|255
1687923900000|2023-06-28 03:45:00|8942.9|8940.5|8941.5|8940|8943.1|8940.8|8941.1|8939.6|99
1687924200000|2023-06-28 03:50:00|8941.6|8940.1|8942.6|8941.1|8942.7|8941.2|8941.3|8939.8|169
1687924500000|2023-06-28 03:55:00|8942.5|8941|8942.6|8941.1|8942.8|8941.3|8942.2|8940.7|196
1687924800000|2023-06-28 04:00:00|8942.5|8941|8940.9|8939.4|8942.5|8941|8940.4|8938.9|213
1687925100000|2023-06-28 04:05:00|8941|8939.5|8940.8|8939.3|8941.6|8940.1|8940.7|8939.2|111
1687925400000|2023-06-28 04:10:00|8940.7|8939.2|8940.1|8938.6|8941.1|8939.6|8940|8938.5|123
1687925700000|2023-06-28 04:15:00|8940.2|8938.7|8941.1|8939.6|8941.4|8939.9|8939.8|8938.3|141
1687926000000|2023-06-28 04:20:00|8941.2|8939.7|8941.4|8939.9|8941.4|8939.9|8940.3|8938.8|128
1687926300000|2023-06-28 04:25:00|8941.3|8939.8|8942.7|8941.2|8943|8941.5|8940.9|8939.4|66
1687926600000|2023-06-28 04:30:00|8942.8|8941.3|8944.6|8943.1|8944.8|8943.3|8942.5|8941|129
1687926900000|2023-06-28 04:35:00|8944.5|8943|8943.6|8942.1|8945.5|8944|8943.5|8942|189
1687927200000|2023-06-28 04:40:00|8943.8|8942.3|8942.2|8940.7|8943.9|8942.4|8941.9|8940.4|137
1687927500000|2023-06-28 04:45:00|8942.3|8940.8|8943.7|8942.2|8943.7|8942.2|8941.7|8940.2|131
1687927800000|2023-06-28 04:50:00|8943.8|8942.3|8944.1|8942.6|8944.7|8943.2|8943.7|8942.2|237
1687928100000|2023-06-28 04:55:00|8943.8|8942.3|8944|8942.5|8944.4|8942.9|8942.7|8941.2|209
1687928400000|2023-06-28 05:00:00|8943.9|8942.4|8945.2|8943.7|8946.1|8944.6|8943.9|8942.4|132
1687928700000|2023-06-28 05:05:00|8945.3|8943.8|8943.4|8941.9|8945.5|8944|8943.2|8941.7|119
1687929000000|2023-06-28 05:10:00|8943.9|8941.5|8943.3|8941.8|8944.3|8942.8|8942.8|8941.3|165
1687929300000|2023-06-28 05:15:00|8943.4|8941.9|8945|8943.5|8945.3|8943.8|8943.4|8941.9|139
1687929600000|2023-06-28 05:20:00|8944.9|8943.4|8943.3|8941.8|8945.5|8944|8943|8941.5|169
1687929900000|2023-06-28 05:25:00|8943.2|8941.7|8941.8|8940.3|8943.3|8941.8|8940.9|8939.4|200
1687930200000|2023-06-28 05:30:00|8941.7|8940.2|8941.1|8939.6|8942.7|8941.2|8941.1|8939.6|158
1687930500000|2023-06-28 05:35:00|8941.2|8939.7|8941.9|8940.4|8942.2|8940.7|8941.2|8939.7|200
1687930800000|2023-06-28 05:40:00|8941.8|8940.3|8943.5|8942|8943.6|8942.1|8940.6|8939.1|231
1687931100000|2023-06-28 05:45:00|8943.6|8942.1|8943.4|8941.9|8944.5|8943|8943.4|8941.6|301
1687931400000|2023-06-28 05:50:00|8943.3|8941.8|8943.3|8941.8|8944.6|8942.7|8943.2|8941.7|213
1687931700000|2023-06-28 05:55:00|8943.4|8941.9|8943.6|8941.2|8944.5|8943|8943.2|8941.1|164
1687932000000|2023-06-28 06:00:00|8943.8|8941.4|8942.6|8941.1|8944|8941.6|8941|8938.9|299
1687932300000|2023-06-28 06:05:00|8942.3|8940.8|8939.6|8938.1|8942.8|8941.3|8938.5|8937|273
1687932600000|2023-06-28 06:10:00|8940.1|8938.6|8940.8|8939.3|8941.1|8939.6|8939.1|8937.6|233
1687932900000|2023-06-28 06:15:00|8940.7|8939.2|8941.1|8939.6|8942|8940.5|8939.1|8937.6|245
1687933200000|2023-06-28 06:20:00|8941|8939.5|8947|8945.5|8947.2|8945.7|8941|8939.5|205
1687933500000|2023-06-28 06:25:00|8946.8|8945.3|8946.3|8944.8|8947.2|8945.7|8943.7|8942.2|185
1687933800000|2023-06-28 06:30:00|8946.2|8944.7|8946.3|8944.8|8947|8945.5|8945.1|8943.6|233
1687934100000|2023-06-28 06:35:00|8946.4|8944.9|8946.7|8945.2|8946.9|8945.4|8945.7|8944.2|291
1687934400000|2023-06-28 06:40:00|8946.6|8945.1|8949.9|8948.4|8951.2|8949.7|8946.4|8944.9|342
1687934700000|2023-06-28 06:45:00|8949.8|8948.3|8948.7|8947.2|8950.3|8948.8|8947.8|8946.3|295
1687935000000|2023-06-28 06:50:00|8948.6|8947.1|8947|8945.5|8949.4|8947.9|8946.9|8945.4|277
1687935300000|2023-06-28 06:55:00|8946.9|8945.4|8950.6|8949.1|8951.2|8949.7|8946.9|8945.4|405
1687935600000|2023-06-28 07:00:00|8950.5|8949|8948.1|8946.6|8950.5|8949|8947.1|8945.6|331
1687935900000|2023-06-28 07:05:00|8948|8946.5|8948.6|8947.1|8948.9|8947.4|8946.2|8944.7|368
1687936200000|2023-06-28 07:10:00|8948.8|8947.3|8948.8|8947.3|8949|8947.5|8947.4|8945.9|342
1687936500000|2023-06-28 07:15:00|8948.7|8947.2|8949.1|8947.6|8951.5|8950|8947.6|8946.1|294
1687936800000|2023-06-28 07:20:00|8949|8947.5|8952|8950.5|8952.6|8951.1|8949|8947.5|258
1687937100000|2023-06-28 07:25:00|8952.2|8950.7|8949.8|8948.3|8952.2|8950.7|8948.5|8947|332
1687937400000|2023-06-28 07:30:00|8949.7|8948.2|8948.5|8947|8949.7|8948.2|8947.5|8946|349
1687937700000|2023-06-28 07:35:00|8948.8|8947.3|8949.1|8947.6|8950.8|8949.3|8948|8946.5|390
1687938000000|2023-06-28 07:40:00|8949|8947.5|8948|8946.5|8949.6|8948.1|8947|8945.5|330
1687938300000|2023-06-28 07:45:00|8948.1|8946.6|8950.2|8948.7|8950.5|8949|8944.9|8943.4|321
1687938600000|2023-06-28 07:50:00|8950.3|8948.8|8954.1|8952.6|8954.1|8952.6|8948.4|8946.9|260
1687938900000|2023-06-28 07:55:00|8954|8952.5|8951.9|8950.4|8954|8952.5|8951.6|8950.1|258
1687939200000|2023-06-28 08:00:00|8952|8950.5|8954.8|8953.3|8955.5|8954|8951.6|8950.1|319
1687939500000|2023-06-28 08:05:00|8954.9|8953.4|8952|8950.5|8955|8953.5|8951.2|8949.7|342
1687939800000|2023-06-28 08:10:00|8951.9|8950.4|8949.4|8947.9|8953|8951.5|8949.3|8947.8|359
1687940100000|2023-06-28 08:15:00|8949.5|8948|8951.3|8949.8|8951.5|8950|8949.2|8947.7|357
1687940400000|2023-06-28 08:20:00|8951.2|8949.7|8951.9|8950.4|8952.4|8950.9|8950.3|8948.8|369
1687940700000|2023-06-28 08:25:00|8952|8950.5|8953.5|8952|8953.6|8952.1|8950.8|8949.3|363
1687941000000|2023-06-28 08:30:00|8953.6|8952.1|8951.9|8950.4|8955.3|8953.8|8951|8949.5|372
1687941300000|2023-06-28 08:35:00|8951.8|8950.3|8950.3|8948.8|8953|8951.5|8950.1|8948.6|367
1687941600000|2023-06-28 08:40:00|8950.2|8948.7|8949.3|8947.8|8951.7|8950.2|8947.8|8946.3|299
1687941900000|2023-06-28 08:45:00|8949.2|8947.7|8947.3|8945.8|8949.3|8947.8|8944.4|8942.9|286
1687942200000|2023-06-28 08:50:00|8947.2|8945.7|8947.3|8945.8|8947.5|8946|8944.7|8943.2|167
1687942500000|2023-06-28 08:55:00|8947.4|8945.9|8948.6|8947.1|8949.1|8947.6|8945.8|8944.3|206
1687942800000|2023-06-28 09:00:00|8948.3|8946.8|8951|8949.5|8953.5|8952|8948.3|8946.8|338
1687943100000|2023-06-28 09:05:00|8950.9|8949.4|8949.7|8948.2|8951.7|8950.2|8948.5|8947|349
1687943400000|2023-06-28 09:10:00|8949.5|8948|8950.4|8948.9|8951|8949.5|8947.9|8946.4|260
1687943700000|2023-06-28 09:15:00|8950.5|8949|8948.9|8947.4|8950.5|8949|8947|8945.5|266
1687944000000|2023-06-28 09:20:00|8948.8|8947.3|8952|8950.5|8952|8950.5|8947.4|8945.9|221
1687944300000|2023-06-28 09:25:00|8952.3|8950.8|8952.4|8950.9|8953.1|8951.6|8951.6|8950.1|183
1687944600000|2023-06-28 09:30:00|8952.3|8950.8|8952.4|8950.9|8952.5|8951|8949.1|8947.6|301
1687944900000|2023-06-28 09:35:00|8952.3|8950.8|8953.8|8952.3|8953.9|8952.4|8950.3|8948.8|270
1687945200000|2023-06-28 09:40:00|8953.7|8952.2|8955.3|8953.8|8955.6|8954.1|8953.3|8951.8|293
1687945500000|2023-06-28 09:45:00|8954.9|8953.4|8954.5|8953|8955.6|8954.1|8953.5|8952|258
1687945800000|2023-06-28 09:50:00|8954.4|8952.9|8955.3|8953.8|8955.6|8954.1|8954.2|8952.7|246
1687946100000|2023-06-28 09:55:00|8955.4|8953.9|8960.1|8958.6|8960.6|8959.1|8954.3|8952.8|372
1687946400000|2023-06-28 10:00:00|8960|8958.5|8957.8|8956.3|8961.9|8960.4|8957.7|8956.2|178
1687946700000|2023-06-28 10:05:00|8957.7|8956.2|8957|8955.5|8958.9|8957.4|8956.9|8955.4|197
1687947000000|2023-06-28 10:10:00|8957.1|8955.6|8954.6|8953.1|8957.1|8955.6|8953.4|8951.9|268
1687947300000|2023-06-28 10:15:00|8954.5|8953|8950.9|8949.4|8955.3|8953.8|8950.5|8949|282
1687947600000|2023-06-28 10:20:00|8950.8|8949.3|8950.1|8948.6|8951.4|8949.9|8949|8947.5|318
1687947900000|2023-06-28 10:25:00|8950.2|8948.7|8947.5|8946|8950.5|8949|8947.2|8945.7|243
1687948200000|2023-06-28 10:30:00|8947.9|8946.4|8948.3|8946.8|8950.2|8948.7|8947.7|8946.2|324
1687948500000|2023-06-28 10:35:00|8948.4|8946.9|8953.5|8952|8953.8|8952.3|8948.3|8946.8|258
1687948800000|2023-06-28 10:40:00|8953.6|8952.1|8955.4|8953.9|8957|8955.5|8953.4|8951.9|202
1687949100000|2023-06-28 10:45:00|8955.5|8954|8957.2|8955.7|8957.3|8955.8|8954.7|8953.2|194
1687949400000|2023-06-28 10:50:00|8957.1|8955.6|8959|8957.5|8959.1|8957.6|8956.4|8954.9|164
1687949700000|2023-06-28 10:55:00|8959.1|8957.6|8959.6|8958.1|8960.2|8958.7|8958.5|8957|187
1687950000000|2023-06-28 11:00:00|8959.9|8958.4|8960.8|8959.3|8963.3|8961.8|8959.5|8958|255
1687950300000|2023-06-28 11:05:00|8961.5|8960|8964.4|8962.9|8965.3|8963.8|8959.4|8957.9|264
1687950600000|2023-06-28 11:10:00|8964.5|8963|8967.1|8965.6|8968.1|8966.6|8963.7|8962.2|215
1687950900000|2023-06-28 11:15:00|8967|8965.5|8964.3|8962.8|8968.9|8967.4|8963.9|8962.4|215
1687951200000|2023-06-28 11:20:00|8964|8962.5|8962.7|8961.2|8964.4|8962.9|8962.3|8960.8|269
1687951500000|2023-06-28 11:25:00|8962.8|8961.3|8966.6|8965.1|8966.8|8965.3|8962.6|8961.1|274
1687951800000|2023-06-28 11:30:00|8966.5|8965|8967.9|8966.4|8968.4|8966.9|8965.2|8963.7|202
1687952100000|2023-06-28 11:35:00|8968|8966.5|8966.4|8964.9|8968|8966.5|8964.6|8963.1|299
1687952400000|2023-06-28 11:40:00|8966.5|8965|8966.9|8965.4|8969.7|8968.2|8965.7|8964.2|319
1687952700000|2023-06-28 11:45:00|8966.8|8965.3|8966.7|8965.2|8967.6|8966.1|8965.9|8964.4|271
1687953000000|2023-06-28 11:50:00|8966.6|8965.1|8965.5|8964|8969.8|8968.3|8964.6|8963.1|284
1687953300000|2023-06-28 11:55:00|8965.4|8963.9|8973.2|8971.7|8973.8|8972.3|8965.4|8963.9|308
1687953600000|2023-06-28 12:00:00|8973.1|8971.6|8976.1|8974.6|8976.2|8974.7|8972.8|8971.3|372
1687953900000|2023-06-28 12:05:00|8976.2|8974.7|8980.2|8978.7|8980.6|8979.1|8975.3|8973.8|253
1687954200000|2023-06-28 12:10:00|8980.1|8978.6|8981.3|8979.8|8983.6|8982.1|8980.1|8978.6|323
1687954500000|2023-06-28 12:15:00|8981.1|8979.6|8979.8|8978.3|8982.3|8980.8|8978.1|8976.6|325
1687954800000|2023-06-28 12:20:00|8979.9|8978.4|8975.5|8974|8980.2|8978.7|8974|8972.5|423
1687955100000|2023-06-28 12:25:00|8975.4|8973.9|8975.5|8974|8976.8|8975.3|8973.6|8972.1|476
1687955400000|2023-06-28 12:30:00|8975.4|8973.9|8978.2|8976.7|8979.5|8978|8975.3|8973.8|453
1687955700000|2023-06-28 12:35:00|8978.4|8976.9|8979.9|8977.5|8981.9|8980|8977.2|8975.7|460
1687956000000|2023-06-28 12:40:00|8979.8|8977.4|8981.5|8980|8981.6|8980.1|8976.6|8974.7|350
1687956300000|2023-06-28 12:45:00|8981.4|8979.9|8981.9|8980.4|8983.6|8982.1|8979|8977.5|328
1687956600000|2023-06-28 12:50:00|8982|8980.5|8986.2|8984.7|8987|8985.5|8981.7|8980.2|298
1687956900000|2023-06-28 12:55:00|8986.4|8984.9|8986.7|8985.2|8987.8|8986.3|8984.8|8982.9|320
1687957200000|2023-06-28 13:00:00|8986.8|8985.3|8986.4|8984.9|8987.9|8986.4|8984.7|8983.2|327
1687957500000|2023-06-28 13:05:00|8986.5|8985|8984.3|8982.8|8986.5|8985|8982.4|8980.9|250
1687957800000|2023-06-28 13:10:00|8984.8|8983.3|8986.2|8984.7|8987.2|8985.7|8984.5|8983|288
1687958100000|2023-06-28 13:15:00|8986.3|8984.8|8980.9|8979.4|8986.3|8984.8|8980.9|8979.4|272
1687958400000|2023-06-28 13:20:00|8980.4|8978.9|8979.6|8978.1|8981.9|8980.4|8978.5|8977|251
1687958700000|2023-06-28 13:25:00|8979.7|8978.2|8974.1|8972.6|8980.3|8978.8|8973.7|8972.2|282
1687959000000|2023-06-28 13:30:00|8974|8972.5|8964.9|8963.4|8974.5|8973|8960.2|8958.4|533
1687959300000|2023-06-28 13:35:00|8965.2|8963.7|8969.2|8967.7|8969.2|8967.7|8960.8|8959.3|629
1687959600000|2023-06-28 13:40:00|8969.3|8967.8|8978.6|8977.1|8980.4|8978.9|8969.3|8967.8|560
1687959900000|2023-06-28 13:45:00|8977.8|8976.3|8971.7|8969.3|8979.3|8977.8|8961.5|8959.1|860
1687960200000|2023-06-28 13:50:00|8971.8|8969.4|8965.2|8963.7|8972.1|8969.8|8963.5|8961.5|810
1687960500000|2023-06-28 13:55:00|8965.3|8963.8|8968.1|8966.6|8969.1|8967.6|8964|8962.5|648
1687960800000|2023-06-28 14:00:00|8968.2|8966.7|8969.7|8968.2|8970|8968.5|8965.2|8963.7|488
1687961100000|2023-06-28 14:05:00|8969.6|8968.1|8971.7|8970.2|8971.8|8970.3|8967|8965.5|477
1687961400000|2023-06-28 14:10:00|8972.2|8970.7|8974.9|8973.4|8978.1|8976.6|8970.3|8968.8|414
1687961700000|2023-06-28 14:15:00|8974.8|8973.3|8968.1|8966.6|8975.9|8974.1|8966.7|8965.2|536
1687962000000|2023-06-28 14:20:00|8968.2|8966.7|8962.8|8961.3|8969.5|8968|8962.4|8960.5|399
1687962300000|2023-06-28 14:25:00|8962.7|8961.2|8974.7|8973.2|8974.7|8973.2|8961.7|8960|428
1687962600000|2023-06-28 14:30:00|8974.6|8973.1|8969.3|8967.8|8974.9|8973.4|8968.1|8966.6|520
1687962900000|2023-06-28 14:35:00|8969.1|8967.6|8969.5|8968|8970.9|8969.4|8966|8964.5|464
1687963200000|2023-06-28 14:40:00|8969.4|8967.9|8972.5|8971|8972.6|8971.1|8967.1|8965.6|418
1687963500000|2023-06-28 14:45:00|8972.4|8970.9|8974.6|8973.1|8979.2|8977.7|8972.2|8970.7|469
1687963800000|2023-06-28 14:50:00|8974.5|8973|8976.3|8974.8|8978|8976.5|8974|8972.5|503
1687964100000|2023-06-28 14:55:00|8976|8974.5|8974.8|8973.3|8978.9|8977.4|8972|8970.5|613
1687964400000|2023-06-28 15:00:00|8975.5|8974|8972.6|8971.1|8976.7|8975.2|8972|8970.5|572
1687964700000|2023-06-28 15:05:00|8972.4|8970.9|8971.9|8970.4|8973.7|8972.2|8966.3|8964.8|470
1687965000000|2023-06-28 15:10:00|8972.1|8970.6|8968.6|8967.1|8972.1|8970.6|8966.7|8965.2|453
1687965300000|2023-06-28 15:15:00|8968.4|8966.9|8971.1|8969.6|8972|8970.2|8967.3|8965.8|354
1687965600000|2023-06-28 15:20:00|8971.2|8969.7|8967.6|8966.1|8971.6|8970.1|8964.3|8962.8|338
1687965900000|2023-06-28 15:25:00|8967.5|8966|8967.2|8965.7|8967.5|8966|8964.7|8963.2|365
1687966200000|2023-06-28 15:30:00|8967.3|8965.8|8967.1|8965.6|8971.5|8970|8966.6|8965.1|421
1687966500000|2023-06-28 15:35:00|8967.2|8965.7|8967.8|8966.3|8968.7|8967.2|8966.5|8965|324
1687966800000|2023-06-28 15:40:00|8967.6|8966.1|8970|8968.5|8970|8968.5|8966.9|8965.4|289
1687967100000|2023-06-28 15:45:00|8969.9|8968.4|8970.3|8968.8|8971.2|8969.7|8969.5|8968|233
1687967400000|2023-06-28 15:50:00|8970.5|8969|8972.5|8971|8973.4|8971.9|8968.6|8967.1|224
1687967700000|2023-06-28 15:55:00|8972.4|8970.9|8976.1|8974.6|8977.3|8975.8|8971.2|8969.7|325
1687968000000|2023-06-28 16:00:00|8976.6|8975.1|8974.4|8972.9|8977|8975.5|8973.6|8972.1|287
1687968300000|2023-06-28 16:05:00|8974.3|8972.8|8969.9|8968.4|8974.5|8973|8969.9|8968.4|188
1687968600000|2023-06-28 16:10:00|8969.8|8968.3|8967.3|8965.8|8969.8|8968.3|8967.3|8965.8|303
1687968900000|2023-06-28 16:15:00|8967.4|8965.9|8965.9|8964.4|8967.9|8966.4|8964.8|8963.3|249
1687969200000|2023-06-28 16:20:00|8966.1|8964.6|8965.4|8963.9|8966.7|8965.2|8964.7|8963.2|230
1687969500000|2023-06-28 16:25:00|8965.6|8964.1|8966.1|8964.6|8966.7|8965.2|8964.6|8963.1|347
1687969800000|2023-06-28 16:30:00|8966.2|8964.7|8967.4|8965.9|8967.7|8966.2|8966.1|8964.6|225
1687970100000|2023-06-28 16:35:00|8967.6|8966.1|8969.9|8968.4|8970.2|8968.7|8967.4|8965.9|229
1687970400000|2023-06-28 16:40:00|8969.8|8968.3|8967.5|8966|8970.2|8968.7|8966.3|8964.8|301
1687970700000|2023-06-28 16:45:00|8967.4|8965.9|8966.4|8964.9|8968|8966.5|8965.6|8964.1|435
1687971000000|2023-06-28 16:50:00|8966.3|8964.8|8967.6|8966.1|8967.9|8966.4|8965.8|8964.3|226
1687971300000|2023-06-28 16:55:00|8967.5|8966|8965.6|8964.1|8967.6|8966.1|8965.4|8963.9|224
1687971600000|2023-06-28 17:00:00|8965.7|8964.2|8963.8|8962.3|8966.9|8965.4|8962.9|8961.4|301
1687971900000|2023-06-28 17:05:00|8963.7|8962.2|8965.2|8963.7|8966.1|8964.6|8962.9|8961.4|323
1687972200000|2023-06-28 17:10:00|8965.4|8963.9|8963.6|8962.1|8966|8964.5|8962.7|8961.2|247
1687972500000|2023-06-28 17:15:00|8963.7|8962.2|8963.3|8961.8|8964.1|8962.6|8962.2|8960.7|205
1687972800000|2023-06-28 17:20:00|8963.4|8961.9|8962.1|8960.6|8963.7|8962.2|8961.4|8959.9|181
1687973100000|2023-06-28 17:25:00|8962.2|8960.7|8962.5|8961|8963|8961.5|8962|8960.5|323
1687973400000|2023-06-28 17:30:00|8962.6|8961.1|8963.7|8962.2|8964.1|8962.6|8962.5|8961|201
1687973700000|2023-06-28 17:35:00|8963.9|8962.4|8963.3|8961.8|8963.9|8962.4|8962.2|8960.7|268
1687974000000|2023-06-28 17:40:00|8963.4|8961.9|8961.7|8960.2|8963.9|8962.4|8960.9|8959.4|296
1687974300000|2023-06-28 17:45:00|8961.6|8960.1|8961.2|8959.7|8961.7|8960.2|8960.4|8958.9|290
1687974600000|2023-06-28 17:50:00|8961.1|8959.6|8961.9|8960.4|8963|8961.5|8961|8959.5|216
1687974900000|2023-06-28 17:55:00|8961.8|8960.3|8962.3|8960.8|8962.5|8961|8961.2|8959.7|237
1687975200000|2023-06-28 18:00:00|8962.4|8960.9|8962.5|8961|8963|8961.5|8961.6|8960.1|289
1687975500000|2023-06-28 18:05:00|8962.4|8960.9|8962.4|8960.9|8963.2|8961.7|8961.4|8959.9|190
1687975800000|2023-06-28 18:10:00|8962.5|8961|8962.4|8960.9|8963.2|8961.7|8961.9|8960.4|341
1687976100000|2023-06-28 18:15:00|8962.5|8961|8961.4|8959.9|8962.5|8961|8961.2|8959.7|137
1687976400000|2023-06-28 18:20:00|8961.3|8959.8|8961.7|8960.2|8961.8|8960.3|8960.7|8959.2|146
1687976700000|2023-06-28 18:25:00|8961.6|8960.1|8962.1|8960.6|8962.2|8960.7|8961.2|8959.7|105
1687977000000|2023-06-28 18:30:00|8962.2|8960.7|8961.6|8960.1|8962.4|8960.9|8961|8959.5|84
1687977300000|2023-06-28 18:35:00|8961.7|8960.2|8960.4|8958.9|8961.8|8960.3|8960.2|8958.7|163
1687977600000|2023-06-28 18:40:00|8960.5|8959|8960|8958.5|8961.1|8959.6|8960|8958.5|125
1687977900000|2023-06-28 18:45:00|8960.1|8958.6|8959.5|8958|8960.1|8958.6|8958.2|8956.7|133
1687978200000|2023-06-28 18:50:00|8959.6|8958.1|8961.4|8959.9|8961.4|8959.9|8959.5|8958|179
1687978500000|2023-06-28 18:55:00|8961.5|8960|8964.2|8962.7|8964.4|8962.9|8960.9|8959.4|179
1687978800000|2023-06-28 19:00:00|8964.3|8962.8|8967.4|8965.9|8967.8|8966.3|8964.2|8962.7|213
1687979100000|2023-06-28 19:05:00|8967.3|8965.8|8966.3|8964.8|8967.5|8966|8966.1|8964.6|78
1687979400000|2023-06-28 19:10:00|8966.2|8964.7|8966.7|8965.2|8967|8965.5|8966.1|8964.6|81
1687979700000|2023-06-28 19:15:00|8966.6|8965.1|8966|8964.5|8966.6|8965.1|8965.7|8964.2|97
1687980000000|2023-06-28 19:20:00|8966.1|8964.6|8966.5|8965|8967.1|8965.6|8965.9|8964.4|58
1687980300000|2023-06-28 19:25:00|8966.2|8964.7|8966.7|8965.2|8966.9|8965.4|8965.9|8964.4|77
1687980600000|2023-06-28 19:30:00|8966.9|8965.4|8965.2|8963.7|8967.2|8965.7|8964.7|8963.2|146
1687980900000|2023-06-28 19:35:00|8965.3|8963.8|8965.1|8963.6|8965.5|8964|8964.6|8963.1|186
1687981200000|2023-06-28 19:40:00|8965.2|8963.7|8966.8|8965.3|8967|8965.5|8965.1|8963.6|176
1687981500000|2023-06-28 19:45:00|8966.9|8965.4|8968.2|8966.7|8968.5|8967|8966.6|8965.1|182
1687981800000|2023-06-28 19:50:00|8968.1|8966.6|8968.9|8967.4|8969.1|8967.6|8967.7|8966.2|186
1687982100000|2023-06-28 19:55:00|8968.8|8967.3|8968.5|8967|8969.5|8968|8968.1|8966.6|188
1687982400000|2023-06-28 20:00:00|8968.4|8966.9|8968|8966.5|8968.5|8967|8965.2|8963.7|282
1687982700000|2023-06-28 20:05:00|8967.9|8966.4|8967.7|8966.2|8968.6|8966.7|8967.2|8965.7|183
1687983000000|2023-06-28 20:10:00|8967.8|8966.3|8968.6|8967.1|8968.9|8967.4|8967.6|8966.1|165
1687983300000|2023-06-28 20:15:00|8968.5|8967|8969.1|8967.6|8969.1|8967.6|8968.4|8966.9|140
1687983600000|2023-06-28 20:20:00|8969|8967.5|8969|8967.5|8969.8|8968.3|8968.6|8967.1|146
1687983900000|2023-06-28 20:25:00|8968.9|8967.4|8970.9|8969.4|8971.3|8969.8|8968.9|8967.4|68
1687984200000|2023-06-28 20:30:00|8971|8969.5|8970.5|8969|8971|8969.5|8970.3|8968.3|99
1687984500000|2023-06-28 20:35:00|8970.6|8969.1|8971.1|8968.7|8971.2|8969.7|8970.5|8968.5|243
1687984800000|2023-06-28 20:40:00|8971|8968.6|8969.6|8968.1|8971.1|8969|8969.1|8967.1|296
1687985100000|2023-06-28 20:45:00|8969.7|8968.2|8971.1|8968.7|8971.2|8968.9|8969.6|8967.6|66
1687985400000|2023-06-28 20:50:00|8971|8968.6|8971.9|8969.5|8972.4|8970|8970.6|8968.5|69
1687985700000|2023-06-28 20:55:00|8972.7|8968.8|8971.8|8967.4|8972.7|8968.8|8971.5|8967.1|48
1687986000000|2023-06-28 21:00:00|8972.3|8966.3|8972.6|8966.1|8976.2|8969.7|8967|8960.5|23
1687986300000|2023-06-28 21:05:00|8972.7|8966.2|8973.1|8966.6|8973.9|8967.4|8972.7|8966.2|9
1687986600000|2023-06-28 21:10:00|8973.7|8967.2|8972.7|8966.2|8975.6|8969.1|8972.7|8966.2|55
1687986900000|2023-06-28 21:15:00|8972.4|8965.9|8969.7|8963.2|8972.6|8966.1|8969.3|8962.8|18
1687987200000|2023-06-28 21:20:00|8969.9|8963.4|8970.3|8963.8|8970.6|8964.1|8968|8961.5|94
1687987500000|2023-06-28 21:25:00|8969.9|8963.4|8970.1|8963.6|8971|8964.5|8968.7|8962.2|176
1687987800000|2023-06-28 21:30:00|8970.7|8964.2|8969|8962.5|8972.5|8966|8967.6|8961.1|113
1687988100000|2023-06-28 21:35:00|8969.1|8962.6|8970.8|8964.3|8971.9|8965.4|8969|8962.5|94
1687988400000|2023-06-28 21:40:00|8970.9|8964.4|8970.9|8964.4|8971.5|8965|8970.4|8963.9|50
1687988700000|2023-06-28 21:45:00|8970.8|8964.3|8970.3|8963.8|8970.8|8964.7|8969.6|8963.1|89
1687989000000|2023-06-28 21:50:00|8970.2|8963.7|8970|8963.5|8971.2|8964.7|8970|8963.5|19
1687989300000|2023-06-28 21:55:00|8969.9|8963.4|8970.6|8964.1|8970.8|8964.3|8969.6|8963.1|54
1687989600000|2023-06-28 22:00:00|8970.5|8964|8968.9|8965|8970.9|8965.1|8968.7|8962.5|176
1687989900000|2023-06-28 22:05:00|8968.1|8965.7|8967.7|8965.3|8968.5|8965.8|8967.3|8964.1|44
1687990200000|2023-06-28 22:10:00|8967.5|8965.1|8967.9|8965.5|8968|8965.6|8967.5|8965.1|31
1687990500000|2023-06-28 22:15:00|8968|8965.6|8967.9|8965.5|8968.1|8965.7|8967.8|8965.4|112
1687990800000|2023-06-28 22:20:00|8967.5|8965.1|8967.4|8965|8968.7|8966.3|8967.4|8965|152
1687991100000|2023-06-28 22:25:00|8967.5|8965.1|8967.9|8965.5|8968.1|8965.7|8967.4|8965|146
1687991400000|2023-06-28 22:30:00|8968.1|8965.7|8968.2|8965.8|8968.3|8965.9|8967.6|8965.2|88
1687991700000|2023-06-28 22:35:00|8968.3|8965.9|8967.4|8965|8968.3|8965.9|8967.4|8965|61
1687992000000|2023-06-28 22:40:00|8967.5|8965.1|8967.6|8965.2|8967.9|8965.5|8967.4|8965|76
1687992300000|2023-06-28 22:45:00|8967.5|8965.1|8967.3|8964.9|8967.6|8965.2|8967.3|8964.9|72
1687992600000|2023-06-28 22:50:00|8967|8964.6|8967.6|8965.2|8967.6|8965.2|8966.8|8964.4|36
1687992900000|2023-06-28 22:55:00|8967.7|8965.3|8969|8966.6|8969|8966.6|8967.5|8965.1|54
1687993200000|2023-06-28 23:00:00|8969.1|8966.7|8967.9|8965.5|8969.3|8966.9|8967.9|8965.5|82
1687993500000|2023-06-28 23:05:00|8967.8|8965.4|8968|8965.6|8968.3|8966.2|8967|8965|143
1687993800000|2023-06-28 23:10:00|8967.9|8965.5|8967.9|8965.5|8968|8965.6|8967.4|8965|55
1687994100000|2023-06-28 23:15:00|8968|8965.6|8967.6|8965.2|8968.4|8966|8967.3|8964.9|99
1687994400000|2023-06-28 23:20:00|8967.5|8965.1|8966.8|8964.4|8967.6|8965.2|8966.8|8964.4|42
1687994700000|2023-06-28 23:25:00|8967|8964.6|8967.4|8965|8967.6|8965.2|8966.7|8964.3|26
1687995000000|2023-06-28 23:30:00|8967.3|8964.9|8966.8|8964.4|8967.5|8965.1|8966|8963.6|50
1687995300000|2023-06-28 23:35:00|8966.7|8964.3|8966.8|8964.4|8967.1|8964.7|8966.3|8963.9|55
1687995600000|2023-06-28 23:40:00|8966.6|8964.2|8966.1|8964.6|8966.7|8964.6|8964.9|8963.4|77
1687995900000|2023-06-28 23:45:00|8966.2|8964.7|8966.7|8964.3|8966.7|8964.8|8965.8|8963.8|79
1687996200000|2023-06-28 23:50:00|8966.6|8964.2|8966|8964.5|8966.8|8964.5|8966|8964|68
1687996500000|2023-06-28 23:55:00|8966.1|8964.6|8968.4|8966.9|8968.4|8966.9|8965.9|8964.4|108
1687996800000|2023-06-29 00:00:00|8968.5|8967|8971.6|8970.1|8972.5|8971|8968|8966.5|170
1687997100000|2023-06-29 00:05:00|8971.5|8970|8973.2|8971.7|8973.5|8972|8971.2|8969.2|112
1687997400000|2023-06-29 00:10:00|8973.1|8971.6|8973.1|8971.6|8973.6|8972.1|8972.5|8971|159
1687997700000|2023-06-29 00:15:00|8973.2|8971.7|8975.9|8974.4|8976|8974.5|8973.2|8971.7|155
1687998000000|2023-06-29 00:20:00|8975.8|8974.3|8974.4|8972.9|8976.3|8974.8|8974.3|8972.8|226
1687998300000|2023-06-29 00:25:00|8974.5|8973|8975.4|8973.9|8975.5|8974|8974.3|8972.8|232
1687998600000|2023-06-29 00:30:00|8975.5|8974|8975|8973.5|8975.5|8974|8974.6|8973.1|262
1687998900000|2023-06-29 00:35:00|8974.9|8973.4|8975|8973.5|8975.2|8973.7|8973.9|8972.4|259
1687999200000|2023-06-29 00:40:00|8975.1|8973.6|8975.3|8973.8|8975.8|8974.3|8974.8|8973.3|194
1687999500000|2023-06-29 00:45:00|8975.4|8973.9|8976|8974.5|8976.1|8974.6|8975.2|8973.7|120
1687999800000|2023-06-29 00:50:00|8976.1|8974.6|8974.4|8972.9|8976.9|8975.4|8973.5|8972|126
1688000100000|2023-06-29 00:55:00|8974.2|8972.7|8972.6|8971.1|8974.8|8973.3|8971.7|8970.2|145
1688000400000|2023-06-29 01:00:00|8972.5|8971|8972.2|8970.7|8972.9|8971.4|8971.8|8970.3|174
1688000700000|2023-06-29 01:05:00|8972.1|8970.6|8971.6|8970.1|8973.1|8971.6|8971.5|8970|212
1688001000000|2023-06-29 01:10:00|8971.7|8970.2|8971.4|8969.9|8972.2|8970.3|8970.7|8969.2|222
1688001300000|2023-06-29 01:15:00|8971.3|8969.8|8967.9|8966.4|8971.6|8970.1|8967.3|8965.8|323
1688001600000|2023-06-29 01:20:00|8967.8|8966.3|8967|8965.5|8969|8967.5|8966.8|8965.3|358
1688001900000|2023-06-29 01:25:00|8967.1|8965.6|8967.5|8966|8967.5|8966|8966.4|8964.9|360
1688002200000|2023-06-29 01:30:00|8967.6|8966.1|8968|8966.5|8968.5|8967|8967.1|8965.3|398
1688002500000|2023-06-29 01:35:00|8968.1|8966.6|8968.3|8966.8|8968.5|8967|8967.3|8965.8|188
1688002800000|2023-06-29 01:40:00|8968.2|8966.7|8970.5|8969|8970.5|8969|8967.5|8966|136
1688003100000|2023-06-29 01:45:00|8970.6|8969.1|8970.4|8968.9|8971.8|8970.3|8969.6|8968.1|190
1688003400000|2023-06-29 01:50:00|8970.3|8968.8|8970.7|8969.2|8970.8|8969.3|8969.2|8967.7|335
1688003700000|2023-06-29 01:55:00|8970.8|8969.3|8974|8972.5|8974.2|8972.7|8970.8|8969.3|224
1688004000000|2023-06-29 02:00:00|8974.2|8972.7|8978.5|8977|8978.6|8977.1|8974.1|8972.6|165
1688004300000|2023-06-29 02:05:00|8978.6|8977.1|8979.2|8977.7|8979.9|8978.4|8978.3|8976.8|157
1688004600000|2023-06-29 02:10:00|8979.4|8977.9|8980|8978.5|8980.4|8978.9|8978.7|8977.2|258
1688004900000|2023-06-29 02:15:00|8980.1|8978.6|8979.7|8978.2|8980.9|8979.4|8979.4|8977.9|218
1688005200000|2023-06-29 02:20:00|8979.3|8977.8|8978.6|8977.1|8979.4|8977.9|8977.9|8976.4|157
1688005500000|2023-06-29 02:25:00|8978.4|8976.9|8977.7|8976.2|8978.6|8977.1|8977.1|8975.6|110
1688005800000|2023-06-29 02:30:00|8977.9|8976.4|8977.6|8976.1|8978.4|8976.9|8977.2|8975.7|163
1688006100000|2023-06-29 02:35:00|8977.7|8976.2|8978.8|8977.3|8978.9|8977.4|8977.5|8976|125
1688006400000|2023-06-29 02:40:00|8978.7|8977.2|8978.9|8977.4|8979.3|8977.8|8978.6|8977.1|83
1688006700000|2023-06-29 02:45:00|8978.8|8977.3|8979|8977.5|8979.2|8977.7|8978.6|8977.1|132
1688007000000|2023-06-29 02:50:00|8978.9|8977.4|8979.2|8977.7|8980.2|8978.7|8978.8|8977.3|91
1688007300000|2023-06-29 02:55:00|8979.3|8977.8|8982.8|8981.3|8983.2|8981.7|8979|8977.5|157
1688007600000|2023-06-29 03:00:00|8982.9|8981.4|8981.6|8980.1|8983.2|8981.7|8981.2|8979.7|133
1688007900000|2023-06-29 03:05:00|8981.5|8980|8984.4|8982.9|8984.7|8983.2|8981.4|8979.9|191
1688008200000|2023-06-29 03:10:00|8984.5|8983|8983|8981.5|8984.7|8983.2|8982.4|8980.9|271
1688008500000|2023-06-29 03:15:00|8983.1|8981.6|8983.5|8982|8983.9|8982.4|8982.8|8981.3|210
1688008800000|2023-06-29 03:20:00|8983.6|8982.1|8982.3|8980.8|8984.2|8982.7|8981.8|8980.3|152
1688009100000|2023-06-29 03:25:00|8982.4|8980.9|8983.1|8981.6|8983.6|8982.1|8982.1|8980.6|174
1688009400000|2023-06-29 03:30:00|8983.3|8981.8|8983.6|8982.1|8984|8982.5|8982.9|8981.4|108
1688009700000|2023-06-29 03:35:00|8983.7|8982.2|8985.3|8983.8|8985.5|8984|8983.7|8982.2|137
1688010000000|2023-06-29 03:40:00|8985.2|8983.7|8984.5|8983|8985.3|8983.8|8984.2|8982.7|154
1688010300000|2023-06-29 03:45:00|8984.9|8983.4|8985.4|8983.9|8985.5|8984|8983.7|8982.2|89
1688010600000|2023-06-29 03:50:00|8985.3|8983.8|8984.2|8982.7|8985.3|8983.8|8983.8|8982.3|114
1688010900000|2023-06-29 03:55:00|8984.3|8982.8|8982.2|8980.7|8984.3|8982.8|8981.9|8980.4|128
1688011200000|2023-06-29 04:00:00|8982.1|8980.6|8982.9|8981.4|8984|8982.5|8982|8980.5|149
1688011500000|2023-06-29 04:05:00|8983|8981.5|8982.9|8981.4|8983.4|8981.9|8982.8|8981.3|85
1688011800000|2023-06-29 04:10:00|8983|8981.5|8982.7|8981.2|8983.1|8981.6|8982.1|8980.6|137
1688012100000|2023-06-29 04:15:00|8982.8|8981.3|8983.5|8982|8983.6|8982.1|8982.8|8981.3|74
1688012400000|2023-06-29 04:20:00|8983.6|8982.1|8983.1|8981.6|8984|8982.5|8982.8|8981.3|100
1688012700000|2023-06-29 04:25:00|8983.2|8981.7|8981.6|8980.1|8983.3|8981.8|8981.6|8980.1|96
1688013000000|2023-06-29 04:30:00|8981.7|8980.2|8982.5|8981|8983.1|8981.6|8981.7|8980.2|82
1688013300000|2023-06-29 04:35:00|8982.6|8981.1|8981.6|8980.1|8982.7|8981.2|8981.5|8980|67
1688013600000|2023-06-29 04:40:00|8981.7|8980.2|8982|8980.5|8982|8980.5|8981.3|8979.8|36
1688013900000|2023-06-29 04:45:00|8981.9|8980.4|8983.4|8981.9|8983.6|8982.1|8981.5|8980|90
1688014200000|2023-06-29 04:50:00|8983.3|8981.8|8983.8|8982.3|8983.8|8982.3|8983.2|8981.7|78
1688014500000|2023-06-29 04:55:00|8983.7|8982.2|8986.4|8984.9|8988|8986.5|8983.7|8982.2|209
1688014800000|2023-06-29 05:00:00|8986.2|8984.7|8987.2|8985.7|8987.7|8986.2|8986.2|8984.7|159
1688015100000|2023-06-29 05:05:00|8987.1|8985.6|8985.7|8984.2|8987.1|8985.6|8984.9|8983.4|132
1688015400000|2023-06-29 05:10:00|8985.8|8984.3|8987.8|8986.3|8989.6|8988.1|8985.3|8983.8|124
1688015700000|2023-06-29 05:15:00|8988|8986.5|8986.4|8984.9|8988.2|8986.7|8986.4|8984.9|154
1688016000000|2023-06-29 05:20:00|8986.5|8985|8987.4|8985.9|8987.6|8986.1|8986.4|8984.9|111
1688016300000|2023-06-29 05:25:00|8987.3|8985.8|8985.9|8984.4|8987.4|8985.9|8985|8983.5|112
1688016600000|2023-06-29 05:30:00|8986|8984.5|8983.3|8981.8|8986.8|8985.3|8982.8|8981.3|251
1688016900000|2023-06-29 05:35:00|8983.2|8981.7|8981.7|8980.2|8983.2|8981.7|8981.3|8979.8|153
1688017200000|2023-06-29 05:40:00|8981.8|8980.3|8985.8|8984.3|8986.1|8984.6|8981.3|8979.8|164
1688017500000|2023-06-29 05:45:00|8985.9|8984.4|8986.9|8985.4|8987.2|8985.7|8985.4|8983.9|207
1688017800000|2023-06-29 05:50:00|8986.7|8985.2|8985.5|8984|8986.8|8985.3|8984.8|8983.3|134
1688018100000|2023-06-29 05:55:00|8985.6|8984.1|8982.7|8981.2|8985.6|8984.1|8982.6|8981.1|227
1688018400000|2023-06-29 06:00:00|8982.4|8980.9|8982.1|8980.6|8983.7|8982.2|8981.6|8980.1|257
1688018700000|2023-06-29 06:05:00|8982.2|8980.7|8982.1|8980.6|8983.3|8981.8|8981.2|8979.7|270
1688019000000|2023-06-29 06:10:00|8982|8980.5|8984.8|8983.3|8985|8983.5|8981.4|8979.9|243
1688019300000|2023-06-29 06:15:00|8984.7|8983.2|8987.8|8986.3|8988.5|8987|8984.6|8983.1|202
1688019600000|2023-06-29 06:20:00|8987.7|8986.2|8988.7|8987.2|8989.2|8987.7|8987.2|8985.7|181
1688019900000|2023-06-29 06:25:00|8988.8|8987.3|8986.3|8984.8|8989.1|8987.6|8986.2|8984.7|278
1688020200000|2023-06-29 06:30:00|8986.6|8985.1|8989.2|8987.7|8989.3|8987.8|8986.4|8984.9|243
1688020500000|2023-06-29 06:35:00|8989.3|8987.8|8986.1|8984.6|8990.8|8989.3|8985.3|8983.8|243
1688020800000|2023-06-29 06:40:00|8986|8984.5|8986.3|8984.8|8986.4|8984.9|8984.9|8983.4|246
1688021100000|2023-06-29 06:45:00|8986.9|8985.4|8984.5|8983|8988.4|8986.9|8983.1|8981.6|173
1688021400000|2023-06-29 06:50:00|8984.6|8983.1|8986.4|8984.9|8986.4|8984.9|8984|8982.5|149
1688021700000|2023-06-29 06:55:00|8986.5|8985|8987.2|8985.7|8988.2|8986.7|8984.7|8983.2|225
1688022000000|2023-06-29 07:00:00|8987.7|8986.2|8984.2|8982.7|8987.7|8986.2|8982.2|8980.7|572
1688022300000|2023-06-29 07:05:00|8984.4|8982.9|8984.2|8982.7|8985.8|8984.3|8983.6|8982.1|264
1688022600000|2023-06-29 07:10:00|8984.4|8982.9|8984.2|8982.7|8985.3|8983.8|8982.8|8981.3|254
1688022900000|2023-06-29 07:15:00|8984.4|8982.9|8979.3|8977.8|8985.2|8983.7|8978.4|8976.9|355
1688023200000|2023-06-29 07:20:00|8979.4|8977.9|8981.1|8979.6|8981.7|8980.2|8979|8977.5|287
1688023500000|2023-06-29 07:25:00|8981|8979.5|8980.1|8978.6|8982.2|8980.7|8980.1|8978.6|273
1688023800000|2023-06-29 07:30:00|8980|8978.5|8979.1|8977.6|8981.1|8979.6|8977.6|8976.1|235
1688024100000|2023-06-29 07:35:00|8979.2|8977.7|8977.3|8975.8|8979.8|8978.3|8974.6|8973.1|305
1688024400000|2023-06-29 07:40:00|8977.4|8975.9|8975|8973.5|8980.7|8979.2|8975|8973.5|253
1688024700000|2023-06-29 07:45:00|8975.1|8973.6|8976|8974.5|8976.3|8974.8|8974.1|8972.6|207
1688025000000|2023-06-29 07:50:00|8976.1|8974.6|8976.6|8975.1|8979.6|8978.1|8976|8974.5|222
1688025300000|2023-06-29 07:55:00|8976.5|8975|8975.3|8973.8|8976.5|8975|8972.2|8970.7|257
1688025600000|2023-06-29 08:00:00|8975|8973.5|8974.6|8973.1|8977.9|8976.4|8974.3|8972.8|410
1688025900000|2023-06-29 08:05:00|8974.7|8973.2|8973.3|8971.8|8975.7|8974.2|8972.6|8971.1|286
1688026200000|2023-06-29 08:10:00|8973.2|8971.7|8975.5|8974|8975.6|8974.1|8973|8971.5|279
1688026500000|2023-06-29 08:15:00|8975.4|8973.9|8972.8|8971.3|8975.6|8974.1|8971.5|8970|379
1688026800000|2023-06-29 08:20:00|8972.7|8971.2|8972.7|8971.2|8975.5|8974|8971.5|8970|296
1688027100000|2023-06-29 08:25:00|8973|8971.5|8969.8|8968.3|8973.1|8971.6|8969|8967.5|294
1688027400000|2023-06-29 08:30:00|8969.9|8968.4|8970.8|8969.3|8974.8|8973.3|8969.9|8968.4|379
1688027700000|2023-06-29 08:35:00|8970.9|8969.4|8969.2|8967.7|8970.9|8969.4|8967.8|8966.3|264
1688028000000|2023-06-29 08:40:00|8969.1|8967.6|8970.3|8968.8|8971.4|8969.9|8967.9|8966.4|212
1688028300000|2023-06-29 08:45:00|8970.4|8968.9|8971.4|8969.9|8975.1|8973.6|8970.3|8968.8|266
1688028600000|2023-06-29 08:50:00|8971.5|8970|8971.4|8969.9|8972.3|8970.8|8970|8968.5|163
1688028900000|2023-06-29 08:55:00|8971.5|8970|8969.4|8967.9|8971.9|8970.4|8968.6|8967.1|279
1688029200000|2023-06-29 09:00:00|8969.2|8967.7|8974.1|8972.6|8974.1|8972.6|8969.2|8967.7|195
1688029500000|2023-06-29 09:05:00|8974|8972.5|8973.8|8972.3|8974.7|8973.2|8971.5|8970|207
1688029800000|2023-06-29 09:10:00|8973.9|8972.4|8974.1|8972.6|8974.2|8972.7|8972.4|8970.9|201
1688030100000|2023-06-29 09:15:00|8974.2|8972.7|8973.8|8972.3|8976.4|8974.9|8973|8971.5|177
1688030400000|2023-06-29 09:20:00|8973.9|8972.4|8974.3|8972.8|8976.5|8975|8972.8|8971.3|197
1688030700000|2023-06-29 09:25:00|8974.4|8972.9|8976|8974.5|8976.8|8975.3|8974.4|8972.9|180
1688031000000|2023-06-29 09:30:00|8976.2|8974.7|8971.9|8970.4|8977.4|8975.9|8971.9|8970.4|196
1688031300000|2023-06-29 09:35:00|8971.8|8970.3|8970.8|8969.3|8973.5|8972|8970.2|8968.7|162
1688031600000|2023-06-29 09:40:00|8970.9|8969.4|8969.4|8967.9|8971.6|8970.1|8968.1|8966.6|196
1688031900000|2023-06-29 09:45:00|8969.5|8968|8971.6|8970.1|8971.7|8970.2|8969.4|8967.9|186
1688032200000|2023-06-29 09:50:00|8972.1|8970.6|8965.4|8963.9|8972.2|8970.7|8964.9|8963.4|117
1688032500000|2023-06-29 09:55:00|8965.2|8963.7|8966.1|8964.6|8967|8965.5|8962.9|8961.4|214
1688032800000|2023-06-29 10:00:00|8966|8964.5|8965.7|8964.2|8966.7|8965.2|8964.8|8963.3|188
1688033100000|2023-06-29 10:05:00|8965.8|8964.3|8966.1|8964.6|8966.7|8965.2|8965.1|8963.6|233
1688033400000|2023-06-29 10:10:00|8966|8964.5|8963.4|8961.9|8966.8|8965.3|8963.3|8961.8|127
1688033700000|2023-06-29 10:15:00|8963.5|8962|8958.4|8956.9|8963.7|8962.2|8956.7|8955.2|179
1688034000000|2023-06-29 10:20:00|8958.5|8957|8958.5|8957|8960.4|8958.9|8958|8956.5|161
1688034300000|2023-06-29 10:25:00|8958.4|8956.9|8960.3|8958.8|8960.4|8958.9|8957.3|8955.8|173
1688034600000|2023-06-29 10:30:00|8960.2|8958.7|8957.7|8956.2|8960.3|8958.8|8957.7|8956.2|202
1688034900000|2023-06-29 10:35:00|8957.8|8956.3|8959.8|8958.3|8960.5|8959|8957.6|8956.1|219
1688035200000|2023-06-29 10:40:00|8959.9|8958.4|8960.4|8958.9|8961.7|8960.2|8959.5|8958|146
1688035500000|2023-06-29 10:45:00|8960.5|8959|8961.6|8960.1|8962.2|8960.7|8960.3|8958.8|114
1688035800000|2023-06-29 10:50:00|8961|8959.5|8959.9|8958.4|8961.2|8959.7|8959.2|8957.7|144
1688036100000|2023-06-29 10:55:00|8959.5|8958|8957.3|8955.8|8960.9|8959.4|8957.2|8955.7|240
1688036400000|2023-06-29 11:00:00|8957.4|8955.9|8956.7|8955.2|8958.1|8956.6|8955.4|8953.9|256
1688036700000|2023-06-29 11:05:00|8956.8|8955.3|8956.6|8955.1|8958.5|8957|8956|8954.5|199
1688037000000|2023-06-29 11:10:00|8956.5|8955|8955.8|8954.3|8957|8955.5|8954.4|8952.9|259
1688037300000|2023-06-29 11:15:00|8955.9|8954.4|8953.8|8952.3|8956.7|8955.2|8953.5|8952|167
1688037600000|2023-06-29 11:20:00|8953.9|8952.4|8953.1|8951.6|8954.8|8953.3|8952.3|8950.8|186
1688037900000|2023-06-29 11:25:00|8953.2|8951.7|8950.2|8948.7|8953.2|8951.7|8948.3|8946.8|203
1688038200000|2023-06-29 11:30:00|8950.3|8948.8|8949.4|8947.9|8952.5|8951|8948.8|8947.3|242
1688038500000|2023-06-29 11:35:00|8949.3|8947.8|8949|8947.5|8949.9|8948.4|8947.8|8946.3|252
1688038800000|2023-06-29 11:40:00|8949.1|8947.6|8949.5|8948|8950.6|8949.1|8948.7|8947.2|222
1688039100000|2023-06-29 11:45:00|8949.6|8948.1|8946.6|8945.1|8949.7|8948.2|8944.3|8942.8|266
1688039400000|2023-06-29 11:50:00|8946.7|8945.2|8946.2|8944.7|8947.5|8946|8945.2|8943.7|208
1688039700000|2023-06-29 11:55:00|8946.1|8944.6|8945.6|8944.1|8946.3|8944.8|8944.3|8942.8|198
1688040000000|2023-06-29 12:00:00|8945.7|8944.2|8948.3|8946.8|8948.4|8946.9|8945.7|8944.2|283
1688040300000|2023-06-29 12:05:00|8948.2|8946.7|8945.5|8944|8950.4|8948.9|8945.2|8943.7|203
1688040600000|2023-06-29 12:10:00|8945.6|8944.1|8950|8948.5|8950.3|8948.8|8945|8943.5|183
1688040900000|2023-06-29 12:15:00|8949.9|8948.4|8946.3|8944.8|8950|8948.5|8945.6|8944.1|220
1688041200000|2023-06-29 12:20:00|8946.5|8945|8950.4|8948.9|8952.1|8950.6|8946.5|8945|285
1688041500000|2023-06-29 12:25:00|8950.3|8948.8|8953.5|8948.7|8953.5|8950.9|8949.7|8947.5|340
1688041800000|2023-06-29 12:30:00|8952.9|8950.1|8976.9|8975.4|8980|8978.5|8952.5|8949.4|1299
1688042100000|2023-06-29 12:35:00|8977.1|8975.6|8970.7|8969.2|8981.5|8980|8970.7|8969.2|792
1688042400000|2023-06-29 12:40:00|8970.9|8969.4|8971.4|8969.9|8976.7|8975.2|8969.2|8967.7|573
1688042700000|2023-06-29 12:45:00|8971.5|8970|8974.7|8973.2|8975|8973.5|8970|8968.5|571
1688043000000|2023-06-29 12:50:00|8974.8|8973.3|8983.5|8982|8983.5|8982|8974.5|8973|515
1688043300000|2023-06-29 12:55:00|8983.6|8982.1|8984|8982.5|8988.6|8987.1|8983.3|8981.8|677
1688043600000|2023-06-29 13:00:00|8983.9|8982.4|8984.9|8983.4|8993.5|8992|8983.5|8982|668
1688043900000|2023-06-29 13:05:00|8984.8|8983.3|8983|8981.5|8985.1|8983.6|8977.3|8975.8|583
1688044200000|2023-06-29 13:10:00|8982.9|8981.4|8989.1|8987.6|8989.9|8988.4|8982.7|8981.2|497
1688044500000|2023-06-29 13:15:00|8989.2|8987.7|8985.7|8984.2|8992|8990.5|8984.5|8983|441
1688044800000|2023-06-29 13:20:00|8985.5|8984|8986.9|8985.4|8987|8985.5|8984|8982.5|414
1688045100000|2023-06-29 13:25:00|8986.8|8985.3|8992.6|8991.1|8993.5|8992|8986.8|8985.3|352
1688045400000|2023-06-29 13:30:00|8992.8|8991.3|8988.5|8987|8997.5|8996|8988.1|8986.6|544
1688045700000|2023-06-29 13:35:00|8988.6|8987.1|8995.2|8993.7|8995.2|8993.7|8987.6|8986.1|409
1688046000000|2023-06-29 13:40:00|8995.3|8993.8|9000.8|8999.3|9002.4|9000.9|8993.6|8992.1|534
1688046300000|2023-06-29 13:45:00|9000.7|8999.2|8995.3|8993.8|9002.6|9001.1|8994.6|8993.1|486
1688046600000|2023-06-29 13:50:00|8995.2|8993.7|8996.5|8995|8998.7|8997.2|8993.9|8992.4|432
1688046900000|2023-06-29 13:55:00|8996.4|8994.9|8992.8|8990.4|8997.4|8995.9|8991|8989.5|367
1688047200000|2023-06-29 14:00:00|8992|8990.5|8988.2|8986.7|8992|8990.5|8986.2|8984.7|553
1688047500000|2023-06-29 14:05:00|8987.9|8986.4|8987.7|8986.2|8990.4|8988.9|8986.4|8984.9|512
1688047800000|2023-06-29 14:10:00|8987.8|8986.3|8980.4|8978.9|8988.8|8987.3|8980.3|8978.8|577
1688048100000|2023-06-29 14:15:00|8980.2|8978.7|8984.8|8983.3|8985.3|8983.8|8977|8975.5|497
1688048400000|2023-06-29 14:20:00|8984.7|8983.2|8983.7|8982.2|8985.8|8984.3|8981.8|8980.3|506
1688048700000|2023-06-29 14:25:00|8983.8|8982.3|8984.6|8983.1|8984.9|8983.4|8979.5|8978|460
1688049000000|2023-06-29 14:30:00|8984.5|8983|8987.5|8986|8989.1|8987.6|8983.7|8982.2|561
1688049300000|2023-06-29 14:35:00|8987.6|8986.1|8984.5|8983|8990.7|8989.2|8983.5|8982|484
1688049600000|2023-06-29 14:40:00|8984.6|8983.1|8982.8|8981.3|8985.2|8983.7|8979.5|8978|497
1688049900000|2023-06-29 14:45:00|8982.7|8981.2|8976.7|8975.2|8985.4|8983.9|8976.7|8975.2|500
1688050200000|2023-06-29 14:50:00|8976.5|8975|8971.3|8969.8|8976.5|8975|8968.8|8967.3|573
1688050500000|2023-06-29 14:55:00|8971.1|8969.6|8970.4|8968.9|8976.5|8975|8969.6|8968.1|497
1688050800000|2023-06-29 15:00:00|8970.5|8969|8970|8968.5|8975|8973.5|8969.7|8968.2|472
1688051100000|2023-06-29 15:05:00|8969.9|8968.4|8975.9|8974.4|8975.9|8974.4|8969.8|8968.3|323
1688051400000|2023-06-29 15:10:00|8975.8|8974.3|8976.8|8975.3|8978.4|8976.9|8974.1|8972.6|312
1688051700000|2023-06-29 15:15:00|8976.7|8975.2|8976.2|8974.7|8977.7|8976.2|8975.4|8973.9|369
1688052000000|2023-06-29 15:20:00|8976.3|8974.8|8975.5|8974|8978.8|8977.3|8975.4|8973.9|435
1688052300000|2023-06-29 15:25:00|8975.6|8974.1|8977.9|8976.4|8979.7|8978.2|8975.4|8973.9|336
1688052600000|2023-06-29 15:30:00|8978.1|8976.6|8980.9|8979.4|8981|8979.5|8978.1|8976.6|398
1688052900000|2023-06-29 15:35:00|8981.2|8979.7|8983.5|8982|8984.1|8982.6|8981.2|8979.7|402
1688053200000|2023-06-29 15:40:00|8983.6|8982.1|8981.6|8980.1|8984|8982.5|8981.6|8980.1|290
1688053500000|2023-06-29 15:45:00|8982.5|8981|8984|8982.5|8984.5|8983|8981.9|8980.4|253
1688053800000|2023-06-29 15:50:00|8984.1|8982.6|8983.5|8982|8986.5|8985|8982.8|8981.3|213
1688054100000|2023-06-29 15:55:00|8983.4|8981.9|8985.7|8984.2|8985.7|8984.2|8981.4|8979.9|264
1688054400000|2023-06-29 16:00:00|8985.9|8984.4|8986.1|8984.6|8988.2|8986.7|8984.4|8982.9|286
1688054700000|2023-06-29 16:05:00|8986.2|8984.7|8986|8984.5|8989.4|8987.9|8985.8|8984.3|158
1688055000000|2023-06-29 16:10:00|8986.1|8984.6|8986.7|8985.2|8987|8985.5|8984.5|8983|152
1688055300000|2023-06-29 16:15:00|8986.8|8985.3|8985|8983.5|8987.6|8986.1|8984.6|8983.1|246
1688055600000|2023-06-29 16:20:00|8984.9|8983.4|8985.3|8983.8|8986.5|8985|8984.6|8983.1|316
1688055900000|2023-06-29 16:25:00|8985.4|8983.9|8988|8986.5|8988.1|8986.6|8984.9|8983.4|278
1688056200000|2023-06-29 16:30:00|8987.4|8985.9|8987|8985.5|8988.3|8986.8|8985.9|8984.4|201
1688056500000|2023-06-29 16:35:00|8986.9|8985.4|8986.2|8984.7|8987|8985.5|8985.3|8983.8|146
1688056800000|2023-06-29 16:40:00|8986.1|8984.6|8986.1|8984.6|8986.5|8985|8984|8982.5|161
1688057100000|2023-06-29 16:45:00|8986|8984.5|8988|8986.5|8989.3|8987.8|8986|8984.5|241
1688057400000|2023-06-29 16:50:00|8987.9|8986.4|8987.9|8986.4|8988.1|8986.6|8986.4|8984.9|365
1688057700000|2023-06-29 16:55:00|8987.8|8986.3|8990.4|8988.9|8991.2|8989.7|8986.6|8985.1|252
1688058000000|2023-06-29 17:00:00|8990.3|8988.8|8989.5|8988|8991.6|8990.1|8988.8|8987.3|238
1688058300000|2023-06-29 17:05:00|8989.9|8988.4|8987.8|8986.3|8990.4|8988.9|8987.6|8986.1|190
1688058600000|2023-06-29 17:10:00|8987.9|8986.4|8988.8|8987.3|8989|8987.5|8987.3|8985.8|240
1688058900000|2023-06-29 17:15:00|8988.7|8987.2|8990.6|8989.1|8991.5|8990|8988.2|8986.7|298
1688059200000|2023-06-29 17:20:00|8990.5|8989|8991.3|8989.8|8991.5|8990|8989.4|8987.9|192
1688059500000|2023-06-29 17:25:00|8991.4|8989.9|8988.9|8987.4|8991.6|8990.1|8988.2|8986.7|241
1688059800000|2023-06-29 17:30:00|8989|8987.5|8988.6|8987.1|8989.2|8987.7|8988.1|8986.6|163
1688060100000|2023-06-29 17:35:00|8988.7|8987.2|8988.9|8987.4|8989.5|8988|8988.2|8986.7|111
1688060400000|2023-06-29 17:40:00|8988.8|8987.3|8990.7|8989.2|8990.9|8989.4|8988.1|8986.6|185
1688060700000|2023-06-29 17:45:00|8989.9|8988.4|8990.3|8988.8|8990.9|8989.4|8989.2|8987.7|137
1688061000000|2023-06-29 17:50:00|8990.5|8989|8991.9|8990.4|8992.2|8990.7|8990.5|8989|118
1688061300000|2023-06-29 17:55:00|8991.6|8990.1|8991.8|8990.3|8993|8991.5|8991.4|8989.9|113
1688061600000|2023-06-29 18:00:00|8991.7|8990.2|8994.5|8993|8994.6|8993.1|8991.6|8990.1|184
1688061900000|2023-06-29 18:05:00|8994.7|8993.2|8995.6|8994.1|8996|8994.5|8994.3|8992.8|164
1688062200000|2023-06-29 18:10:00|8995.7|8994.2|8993.1|8991.6|8995.9|8994.4|8992.8|8991.3|181
1688062500000|2023-06-29 18:15:00|8993|8991.5|8994.1|8992.6|8994.1|8992.6|8991.4|8989.9|212
1688062800000|2023-06-29 18:20:00|8994|8992.5|8993|8991.5|8994.1|8992.6|8991.7|8990.2|213
1688063100000|2023-06-29 18:25:00|8993.5|8992|8994.3|8992.8|8995.7|8994.2|8993.4|8991.9|176
1688063400000|2023-06-29 18:30:00|8994.4|8992.9|8994.1|8992.6|8995.1|8993.6|8993.5|8992|179
1688063700000|2023-06-29 18:35:00|8994.2|8992.7|8992.9|8991.4|8994.2|8992.7|8992.3|8990.8|156
1688064000000|2023-06-29 18:40:00|8993|8991.5|8993.4|8991.9|8994|8992.5|8992.9|8991.4|118
1688064300000|2023-06-29 18:45:00|8993.5|8992|8996.1|8994.6|8996.1|8994.6|8993.4|8991.9|133
1688064600000|2023-06-29 18:50:00|8996.2|8994.7|8997.9|8996.4|8998.3|8996.8|8995.8|8994.3|116
1688064900000|2023-06-29 18:55:00|8997.7|8996.2|8998.9|8997.4|8999.3|8997.8|8996.6|8995.1|211
1688065200000|2023-06-29 19:00:00|8998.8|8997.3|8997.8|8996.3|9000.5|8999|8997.7|8996.2|158
1688065500000|2023-06-29 19:05:00|8997.5|8996|8997.6|8996.1|8998|8996.5|8996.4|8994.9|189
1688065800000|2023-06-29 19:10:00|8997.7|8996.2|8997.6|8996.1|8997.9|8996.4|8996.9|8995.4|96
1688066100000|2023-06-29 19:15:00|8997.7|8996.2|8996.6|8995.1|8998.1|8996.6|8996.5|8995|171
1688066400000|2023-06-29 19:20:00|8996.5|8995|8996.7|8995.2|8997.8|8996.3|8996.4|8994.9|80
1688066700000|2023-06-29 19:25:00|8996.6|8995.1|8995.6|8994.1|8996.6|8995.1|8994.7|8993.2|140
1688067000000|2023-06-29 19:30:00|8995.5|8994|8995.5|8994|8996.2|8994.7|8995.4|8993.9|87
1688067300000|2023-06-29 19:35:00|8995.4|8993.9|8995.9|8994.4|8996|8994.5|8994.9|8993.4|78
1688067600000|2023-06-29 19:40:00|8995.8|8994.3|8995.9|8994.4|8996.2|8994.7|8994.8|8993.3|101
1688067900000|2023-06-29 19:45:00|8996.1|8994.6|8996.6|8995.1|8997.5|8996|8995.3|8993.8|101
1688068200000|2023-06-29 19:50:00|8996.8|8995.3|8997.5|8996|8997.9|8996.4|8996.8|8995.3|101
1688068500000|2023-06-29 19:55:00|8997.4|8995.9|8998|8996.5|8998.4|8996.9|8996.5|8995|95
1688068800000|2023-06-29 20:00:00|8998.1|8996.6|8998|8996.5|8998.6|8997.1|8997.6|8996.1|141
1688069100000|2023-06-29 20:05:00|8997.9|8996.4|8996|8994.5|8998|8996.5|8995.8|8994.3|111
1688069400000|2023-06-29 20:10:00|8996.2|8994.7|8996.1|8994.6|8996.3|8994.8|8995.1|8993.6|179
1688069700000|2023-06-29 20:15:00|8996.2|8994.7|8996.7|8995.2|8996.7|8995.2|8996.2|8994.7|141
1688070000000|2023-06-29 20:20:00|8997.1|8995.6|8997.3|8995.8|8997.3|8995.8|8996.3|8994.8|56
1688070300000|2023-06-29 20:25:00|8997.2|8995.7|8997.4|8995.9|8997.5|8996|8996.9|8995.4|116
1688070600000|2023-06-29 20:30:00|8997.3|8995.8|8995.9|8994.4|8997.5|8995.8|8995.9|8994|125
1688070900000|2023-06-29 20:35:00|8995.8|8994.3|8996.3|8993.9|8996.4|8994.4|8994.9|8992.9|112
1688071200000|2023-06-29 20:40:00|8996.1|8994.6|8996.3|8994.8|8996.6|8995|8995.8|8993.8|98
1688071500000|2023-06-29 20:45:00|8996.4|8994.9|8997.2|8994.8|8997.3|8994.9|8996.2|8994.3|43
1688071800000|2023-06-29 20:50:00|8997.1|8994.7|8996.9|8994.5|8997.2|8995.3|8996.5|8994.1|42
1688072100000|2023-06-29 20:55:00|8997.6|8993.7|8997.3|8992.1|8998.5|8994.6|8997.1|8991.3|149
1688072400000|2023-06-29 21:00:00|8996.9|8990.4|8995.5|8989|8998.5|8992|8995.3|8988.8|8
1688072700000|2023-06-29 21:05:00|8995.4|8988.9|8996.2|8989.7|8996.9|8990.4|8995.4|8988.9|15
1688073000000|2023-06-29 21:10:00|8996.1|8989.6|8996.1|8989.6|8996.2|8989.7|8996.1|8989.6|3
1688073300000|2023-06-29 21:15:00|8996.3|8989.8|8996.4|8989.9|8996.4|8989.9|8996.3|8989.8|6
1688073600000|2023-06-29 21:20:00|8996.3|8989.8|8997.2|8990.7|8997.6|8991.1|8996|8989.5|8
1688073900000|2023-06-29 21:25:00|8997.3|8990.8|8997.4|8990.9|8997.4|8990.9|8997|8990.5|7
1688074200000|2023-06-29 21:30:00|8997.5|8991|8997|8990.5|8997.5|8991|8996.9|8990.4|17
1688074500000|2023-06-29 21:35:00|8996.9|8990.4|8998.3|8991.8|8999.1|8992.6|8996.9|8990.4|35
1688074800000|2023-06-29 21:40:00|8998.4|8991.9|8994.2|8987.7|8998.8|8992.3|8992.8|8986.3|50
1688075100000|2023-06-29 21:45:00|8993.9|8987.4|8998.2|8991.7|8998.2|8991.7|8993.1|8986.6|31
1688075400000|2023-06-29 21:50:00|8998.3|8991.8|8998.3|8991.8|8998.3|8991.8|8998.1|8991.6|7
1688075700000|2023-06-29 21:55:00|8998.2|8991.7|8998.3|8991.8|8998.5|8992|8997.9|8991.4|41
1688076000000|2023-06-29 22:00:00|8997.5|8991|8995.9|8992|8998.4|8993.7|8995.9|8990.6|132
1688076300000|2023-06-29 22:05:00|8995.2|8992.8|8995.9|8993.5|8996.4|8994|8995.2|8992.8|46
1688076600000|2023-06-29 22:10:00|8995.7|8993.3|8995.4|8993|8996.3|8993.9|8994.5|8992.6|55
1688076900000|2023-06-29 22:15:00|8995.3|8992.9|8995.5|8993.1|8996.8|8994.4|8995.3|8992.9|160
1688077200000|2023-06-29 22:20:00|8995.4|8993|8995.3|8992.9|8995.4|8993|8994.8|8992.4|123
1688077500000|2023-06-29 22:25:00|8995.2|8992.8|8995.1|8992.7|8995.4|8993|8994.8|8992.4|229
1688077800000|2023-06-29 22:30:00|8995.3|8992.9|8995|8992.6|8995.7|8993.3|8994.7|8992.3|150
1688078100000|2023-06-29 22:35:00|8995.1|8992.7|8995.2|8992.8|8995.3|8992.9|8994.9|8992.5|361
1688078400000|2023-06-29 22:40:00|8995.1|8992.7|8995.4|8993.9|8995.5|8994|8994.9|8992.5|271
1688078700000|2023-06-29 22:45:00|8995.3|8993.8|8994.4|8992.9|8995.6|8994.1|8994.2|8992.3|44
1688079000000|2023-06-29 22:50:00|8994.5|8993|8995.8|8993.4|8995.8|8993.5|8994.3|8992.8|53
1688079300000|2023-06-29 22:55:00|8995.6|8993.2|8995.3|8993.8|8996|8994.1|8995|8993.1|47
1688079600000|2023-06-29 23:00:00|8995.4|8993.9|8995.3|8993.8|8995.9|8994.4|8995.2|8993.7|44
1688079900000|2023-06-29 23:05:00|8995.4|8993.9|8994.5|8993|8995.4|8993.9|8994.1|8992.6|95
1688080200000|2023-06-29 23:10:00|8994.4|8992.9|8994.5|8993|8994.6|8993.1|8993.4|8991.9|50
1688080500000|2023-06-29 23:15:00|8994.4|8992.9|8994.5|8993|8994.7|8993.2|8994.3|8992.8|36
1688080800000|2023-06-29 23:20:00|8994.4|8992.9|8993.8|8992.3|8994.7|8993.2|8993.4|8991.9|45
1688081100000|2023-06-29 23:25:00|8993.9|8992.4|8993.9|8992.4|8994|8992.5|8993.8|8992.3|36
1688081400000|2023-06-29 23:30:00|8994|8992.5|8994.3|8992.8|8995.7|8994.2|8993.9|8992.3|53
1688081700000|2023-06-29 23:35:00|8994.4|8992.9|8994.2|8992.7|8994.6|8993.1|8994.1|8992.6|66
1688082000000|2023-06-29 23:40:00|8994.3|8992.8|8993.4|8991.9|8994.4|8992.9|8993.4|8991.9|35
1688082300000|2023-06-29 23:45:00|8993.2|8991.7|8994.3|8992.8|8994.7|8993.2|8992.9|8991.4|66
1688082600000|2023-06-29 23:50:00|8994.2|8992.7|8994|8992.5|8994.6|8993.1|8993.8|8992.3|61
1688082900000|2023-06-29 23:55:00|8994.1|8992.6|8992.9|8991.4|8994.1|8992.6|8992.5|8991|67
1688083200000|2023-06-30 00:00:00|8992.8|8991.3|8994.2|8992.7|8994.7|8993.2|8991.9|8990.4|174
1688083500000|2023-06-30 00:05:00|8994|8992.5|8993.5|8992|8994.2|8992.7|8993.1|8991.6|121
1688083800000|2023-06-30 00:10:00|8993.4|8991.9|8996.2|8994.7|8996.2|8994.7|8993.4|8991.9|183
1688084100000|2023-06-30 00:15:00|8996.1|8994.6|8995.5|8994|8996.8|8995.3|8995.1|8993.6|121
1688084400000|2023-06-30 00:20:00|8995.6|8994.1|8994.5|8993|8995.8|8994.3|8993.8|8992.3|141
1688084700000|2023-06-30 00:25:00|8994.4|8992.9|8995.6|8994.1|8995.9|8994.4|8994.3|8992.8|154
1688085000000|2023-06-30 00:30:00|8995.5|8994|8994.2|8992.7|8995.9|8994.4|8993.8|8992.3|177
1688085300000|2023-06-30 00:35:00|8994.1|8992.6|8991.8|8990.3|8994.4|8992.9|8991.4|8989.9|150
1688085600000|2023-06-30 00:40:00|8991.7|8990.2|8992.4|8990.9|8992.6|8991.1|8991.4|8989.9|113
1688085900000|2023-06-30 00:45:00|8992.3|8990.8|8994.4|8992.9|8994.4|8992.9|8992|8990.5|120
1688086200000|2023-06-30 00:50:00|8994.3|8992.8|8992.2|8990.7|8996.7|8995.2|8992.2|8990.7|213
1688086500000|2023-06-30 00:55:00|8992.5|8991|8988.5|8987|8992.5|8991|8988|8986.5|181
1688086800000|2023-06-30 01:00:00|8988.4|8986.9|8986.5|8985|8989.3|8987.8|8985.4|8983.9|196
1688087100000|2023-06-30 01:05:00|8986.6|8985.1|8988.8|8987.3|8988.8|8987.3|8986.5|8985|242
1688087400000|2023-06-30 01:10:00|8988.9|8987.4|8989.6|8988.1|8990.4|8988.9|8988.9|8987.4|118
1688087700000|2023-06-30 01:15:00|8989.7|8988.2|8990.6|8989.1|8991.6|8990.1|8988.6|8987.1|252
1688088000000|2023-06-30 01:20:00|8990.4|8988.9|8990.4|8988.9|8991.3|8989.8|8990.1|8988.6|181
1688088300000|2023-06-30 01:25:00|8990.5|8989|8990.6|8988.2|8992.7|8991.2|8989.8|8988.1|234
1688088600000|2023-06-30 01:30:00|8990.5|8988.1|8991.7|8990.2|8993.4|8991.5|8990|8987.7|338
1688088900000|2023-06-30 01:35:00|8991.6|8990.1|8991.2|8989.7|8992.4|8990.9|8990.7|8989.2|259
1688089200000|2023-06-30 01:40:00|8991.3|8989.8|8991.1|8989.6|8992|8990.5|8989.8|8988.3|205
1688089500000|2023-06-30 01:45:00|8991.2|8989.7|8992.3|8989.9|8993.8|8991.9|8990.1|8988.6|289
1688089800000|2023-06-30 01:50:00|8992.4|8990|8992.6|8991.1|8992.9|8991.4|8991.5|8989.9|182
1688090100000|2023-06-30 01:55:00|8992.7|8991.2|8991.5|8990|8993.2|8991.7|8991.5|8990|131
1688090400000|2023-06-30 02:00:00|8991.6|8990.1|8987.8|8985.4|8992|8990.5|8987.5|8985.1|310
1688090700000|2023-06-30 02:05:00|8987.9|8985.5|8987.7|8986.2|8988.9|8986.6|8986.8|8984.4|304
1688091000000|2023-06-30 02:10:00|8987.6|8986.1|8987.6|8986.1|8988.9|8987.4|8986.8|8985.3|231
1688091300000|2023-06-30 02:15:00|8987.7|8986.2|8989.4|8987|8989.4|8987.4|8987.7|8986.2|140
1688091600000|2023-06-30 02:20:00|8989.5|8987.1|8989|8987.5|8989.6|8987.6|8988.4|8986.2|250
1688091900000|2023-06-30 02:25:00|8989.1|8987.6|8988.5|8987|8989.2|8987.7|8988.3|8986.8|222
1688092200000|2023-06-30 02:30:00|8988.6|8987.1|8986.6|8984.2|8988.7|8987.2|8985.5|8983.8|281
1688092500000|2023-06-30 02:35:00|8986.7|8984.3|8985.5|8984|8986.7|8984.9|8985.3|8983.8|95
1688092800000|2023-06-30 02:40:00|8985.6|8984.1|8985.5|8984|8985.8|8984.3|8985.4|8983.9|65
1688093100000|2023-06-30 02:45:00|8985.3|8983.8|8987.2|8985.7|8987.6|8986.1|8985.3|8983.8|93
1688093400000|2023-06-30 02:50:00|8987.3|8985.8|8987.6|8986.1|8988.5|8987|8987.2|8985.7|147
1688093700000|2023-06-30 02:55:00|8987.5|8986|8988.1|8986.6|8988.5|8987|8987.3|8985.8|103
1688094000000|2023-06-30 03:00:00|8988.4|8986.9|8987.1|8985.6|8988.4|8986.9|8986.8|8985.3|171
1688094300000|2023-06-30 03:05:00|8987.2|8985.7|8987.6|8986.1|8988.2|8986.7|8986.6|8985.1|180
1688094600000|2023-06-30 03:10:00|8987.7|8986.2|8988.9|8987.4|8989.4|8987.9|8987.6|8986.1|167
1688094900000|2023-06-30 03:15:00|8989|8987.5|8988.2|8986.7|8989.5|8988|8988.2|8986.7|142
1688095200000|2023-06-30 03:20:00|8988.3|8986.8|8988.2|8986.7|8989.1|8987.6|8988|8986.5|137
1688095500000|2023-06-30 03:25:00|8988.5|8987|8987.5|8986|8988.5|8987|8987.3|8985.8|110
1688095800000|2023-06-30 03:30:00|8987.4|8985.9|8986.9|8985.4|8987.5|8986|8986.5|8985|161
1688096100000|2023-06-30 03:35:00|8986.8|8985.3|8985.1|8983.6|8986.8|8985.3|8985|8983.5|165
1688096400000|2023-06-30 03:40:00|8985.2|8983.7|8984.8|8983.3|8985.2|8983.7|8984.2|8982.7|83
1688096700000|2023-06-30 03:45:00|8984.9|8983.4|8984.9|8983.4|8985.8|8984.3|8984.8|8983.3|83
1688097000000|2023-06-30 03:50:00|8984.8|8983.3|8984.6|8983.1|8985.1|8983.6|8983.9|8982.4|70
1688097300000|2023-06-30 03:55:00|8984.5|8983|8985.6|8984.1|8985.7|8984.2|8984.4|8982.9|102
1688097600000|2023-06-30 04:00:00|8985.8|8984.3|8985.1|8983.6|8985.8|8984.3|8984.6|8983.1|105
1688097900000|2023-06-30 04:05:00|8985|8983.5|8986.5|8985|8986.6|8985.1|8984.5|8983|131
1688098200000|2023-06-30 04:10:00|8986.6|8985.1|8985.6|8984.1|8987.1|8985.6|8985.5|8984|70
1688098500000|2023-06-30 04:15:00|8985.5|8984|8986.1|8984.6|8986.2|8984.7|8985.1|8983.6|101
1688098800000|2023-06-30 04:20:00|8986.2|8984.7|8986.8|8985.3|8986.9|8985.4|8986.2|8984.7|99
1688099100000|2023-06-30 04:25:00|8986.9|8985.4|8985.6|8984.1|8986.9|8985.4|8985.4|8983.9|60
1688099400000|2023-06-30 04:30:00|8985.7|8984.2|8987.2|8985.7|8987.4|8985.9|8985.7|8984.2|69
1688099700000|2023-06-30 04:35:00|8987.3|8985.8|8987.9|8986.4|8988.7|8987.2|8987.3|8985.8|67
1688100000000|2023-06-30 04:40:00|8987.8|8986.3|8986.7|8985.2|8988|8986.5|8986.3|8984.8|116
1688100300000|2023-06-30 04:45:00|8986.8|8985.3|8987.8|8986.3|8988|8986.5|8986.8|8985.3|110
1688100600000|2023-06-30 04:50:00|8987.9|8986.4|8987.3|8985.8|8988|8986.5|8986.3|8984.2|110
1688100900000|2023-06-30 04:55:00|8987.4|8985.9|8987.3|8985.8|8988|8986.1|8987.1|8985.2|186
1688101200000|2023-06-30 05:00:00|8987.2|8985.7|8986.2|8984.7|8987.5|8986|8986.2|8984.7|156
1688101500000|2023-06-30 05:05:00|8986.3|8984.8|8987|8985.5|8987.2|8985.7|8985.4|8983.9|133
1688101800000|2023-06-30 05:10:00|8987.1|8985.6|8986|8984.5|8988.2|8986.7|8986|8984.5|78
1688102100000|2023-06-30 05:15:00|8986.1|8984.6|8984.6|8983.1|8986.6|8985.1|8984.6|8983.1|98
1688102400000|2023-06-30 05:20:00|8984.5|8983|8984.1|8982.6|8985.4|8983.9|8983.7|8982.2|135
1688102700000|2023-06-30 05:25:00|8984.2|8982.7|8983.9|8982.4|8984.7|8983.2|8983.5|8982|118
1688103000000|2023-06-30 05:30:00|8984|8982.5|8983.6|8982.1|8984.6|8983.1|8983.1|8981.6|180
1688103300000|2023-06-30 05:35:00|8983.7|8982.2|8983.6|8982.1|8984.5|8983|8982.5|8981|125
1688103600000|2023-06-30 05:40:00|8983.7|8982.2|8982.6|8981.1|8984.4|8982.9|8982.2|8980.7|152
1688103900000|2023-06-30 05:45:00|8982.7|8981.2|8982.9|8981.4|8982.9|8981.4|8981.7|8980.2|143
1688104200000|2023-06-30 05:50:00|8983|8981.5|8983.8|8982.3|8984.4|8982.9|8982.7|8981.2|117
1688104500000|2023-06-30 05:55:00|8984|8982.5|8986.1|8984.6|8987.2|8985.7|8983.1|8981.6|257
1688104800000|2023-06-30 06:00:00|8986.7|8985.2|8991.9|8990.4|8992.1|8990.6|8986.7|8985.2|291
1688105100000|2023-06-30 06:05:00|8992|8990.5|8995.6|8994.1|8995.9|8994.4|8991.4|8989.9|257
1688105400000|2023-06-30 06:10:00|8995.7|8994.2|8996.4|8994.9|8998.5|8997|8995.7|8994.2|168
1688105700000|2023-06-30 06:15:00|8996.5|8995|8998.6|8997.1|8998.8|8997.3|8996.2|8994.7|184
1688106000000|2023-06-30 06:20:00|8998.5|8997|8999.2|8997.7|9000.8|8999.3|8997.8|8996.3|253
1688106300000|2023-06-30 06:25:00|8999.3|8997.8|8997.4|8995|8999.4|8997.9|8996.9|8994.5|284
1688106600000|2023-06-30 06:30:00|8997.3|8994.9|8995.6|8994.1|8997.4|8995.9|8995|8993.5|297
1688106900000|2023-06-30 06:35:00|8995.7|8994.2|8993|8991.5|8996.4|8994.9|8992.8|8991.3|288
1688107200000|2023-06-30 06:40:00|8992.9|8991.4|8993.5|8992|8993.9|8992.2|8989.2|8987.7|305
1688107500000|2023-06-30 06:45:00|8993.7|8992.2|8991|8989.5|8995.2|8993.7|8990.4|8988.9|261
1688107800000|2023-06-30 06:50:00|8991.1|8989.6|8991.7|8990.2|8992.2|8990.7|8990|8988.5|182
1688108100000|2023-06-30 06:55:00|8991.6|8990.1|8990.8|8989.3|8991.9|8990.4|8990|8988.5|193
1688108400000|2023-06-30 07:00:00|8990.9|8989.4|8990.1|8988.6|8996.5|8995|8989.5|8988|291
1688108700000|2023-06-30 07:05:00|8990|8988.5|8992.6|8991.1|8992.8|8991.3|8989.1|8987.6|302
1688109000000|2023-06-30 07:10:00|8993.8|8992.3|8993.5|8992|8997.1|8995.6|8993.2|8991.7|358
1688109300000|2023-06-30 07:15:00|8993.4|8991.9|8994.7|8993.2|8996.7|8995.2|8992.6|8991.1|334
1688109600000|2023-06-30 07:20:00|8994.4|8992.9|8989.4|8987.9|8995|8993.5|8989|8987.5|283
1688109900000|2023-06-30 07:25:00|8989.3|8987.8|8987.9|8986.4|8989.4|8987.9|8985.8|8984.3|359
1688110200000|2023-06-30 07:30:00|8988|8986.5|8990.1|8988.6|8990.7|8989.2|8987.7|8986.2|255
1688110500000|2023-06-30 07:35:00|8990.3|8988.8|8992.3|8990.8|8992.6|8991.1|8988.7|8987.2|297
1688110800000|2023-06-30 07:40:00|8992.4|8990.9|8996.4|8994.9|8996.4|8994.9|8990.7|8989.2|283
1688111100000|2023-06-30 07:45:00|8996.6|8995.1|9000.4|8998.9|9000.5|8999|8995.6|8994.1|253
1688111400000|2023-06-30 07:50:00|9000.2|8998.7|8996.8|8995.3|9000.2|8998.7|8995.7|8994.2|242
1688111700000|2023-06-30 07:55:00|8996.9|8995.4|8997.3|8995.8|8999.3|8997.8|8994|8992.5|366
1688112000000|2023-06-30 08:00:00|8997.2|8995.7|9003.5|9002|9003.6|9002.1|8997.2|8995.7|312
1688112300000|2023-06-30 08:05:00|9003.6|9002.1|9002.9|9001.4|9005|9003.5|9001.5|9000|362
1688112600000|2023-06-30 08:10:00|9002.8|9001.3|9005.3|9003.8|9005.5|9004|9000.8|8999.3|322
1688112900000|2023-06-30 08:15:00|9005.4|9003.9|9006.4|9004|9006.6|9004.9|9002.3|9000.8|255
1688113200000|2023-06-30 08:20:00|9006.3|9003.9|9010.5|9009|9010.6|9009.1|9004.2|9002.7|323
1688113500000|2023-06-30 08:25:00|9010.4|9008.9|9009.2|9007.7|9010.9|9009.4|9008.4|9006.9|227
1688113800000|2023-06-30 08:30:00|9009.3|9007.8|9014.6|9013.1|9014.8|9013.3|9008.9|9007.4|230
1688114100000|2023-06-30 08:35:00|9014.5|9013|9014.2|9012.7|9016.3|9014.8|9013.1|9011.6|291
1688114400000|2023-06-30 08:40:00|9014.1|9012.6|9011.6|9010.1|9015.2|9013.7|9010.6|9009.1|294
1688114700000|2023-06-30 08:45:00|9011.5|9010|9012.1|9010.6|9013.1|9011.6|9011|9009.5|231
1688115000000|2023-06-30 08:50:00|9012|9010.5|9010.6|9009.1|9014.2|9012.7|9010.6|9009.1|269
1688115300000|2023-06-30 08:55:00|9010.7|9009.2|9012.7|9011.2|9013.4|9011.9|9009|9007.5|293
1688115600000|2023-06-30 09:00:00|9012.8|9011.3|9010.5|9009|9014.7|9013.2|9010.4|9008.9|316
1688115900000|2023-06-30 09:05:00|9010.4|9008.9|9008.3|9006.8|9011.1|9009.6|9006.6|9005.1|281
1688116200000|2023-06-30 09:10:00|9008.4|9006.9|9008.1|9006.6|9012.1|9010.6|9006.6|9005.1|277
1688116500000|2023-06-30 09:15:00|9008.4|9006.9|9012.5|9011|9012.6|9011.1|9007.5|9006|260
1688116800000|2023-06-30 09:20:00|9012.6|9011.1|9012.1|9010.6|9012.9|9011.4|9011.1|9009.6|197
1688117100000|2023-06-30 09:25:00|9012|9010.5|9011.4|9009.9|9012.1|9010.6|9010|9008.5|225
1688117400000|2023-06-30 09:30:00|9011.5|9010|9012.8|9011.3|9012.8|9011.3|9009.1|9007.6|172
1688117700000|2023-06-30 09:35:00|9012.9|9011.4|9014.1|9012.6|9014.4|9012.9|9011.3|9009.8|230
1688118000000|2023-06-30 09:40:00|9013.7|9012.2|9012.8|9011.3|9014.6|9013.1|9011.8|9010.3|274
1688118300000|2023-06-30 09:45:00|9012.7|9011.2|9012.4|9010.9|9014.4|9012.9|9012|9010.5|156
1688118600000|2023-06-30 09:50:00|9012.5|9011|9012.9|9011.4|9014.2|9012.7|9012.2|9010.7|205
1688118900000|2023-06-30 09:55:00|9013|9011.5|9017.4|9015.9|9017.5|9016|9012.5|9011|307
1688119200000|2023-06-30 10:00:00|9017.3|9015.8|9014.9|9013.4|9017.3|9015.8|9013.1|9011.6|308
1688119500000|2023-06-30 10:05:00|9015|9013.5|9013.2|9011.7|9015.5|9014|9012.7|9011.2|209
1688119800000|2023-06-30 10:10:00|9013.3|9011.8|9014.8|9013.3|9015.2|9013.7|9013|9011.5|199
1688120100000|2023-06-30 10:15:00|9014.9|9013.4|9015.2|9013.7|9016.2|9014.7|9014.2|9012.7|175
1688120400000|2023-06-30 10:20:00|9015.3|9013.8|9011.3|9009.8|9016.5|9015|9011.2|9009.7|293
1688120700000|2023-06-30 10:25:00|9011.2|9009.7|9015.4|9013.9|9016.1|9014.6|9011.2|9009.7|257
1688121000000|2023-06-30 10:30:00|9015.5|9014|9016.1|9014.6|9017.5|9016|9015.5|9014|189
1688121300000|2023-06-30 10:35:00|9016.2|9014.7|9013.4|9011.9|9016.3|9014.8|9012.2|9010.7|229
1688121600000|2023-06-30 10:40:00|9013.3|9011.8|9011.4|9009.9|9013.6|9012.1|9011|9009.5|153
1688121900000|2023-06-30 10:45:00|9011.7|9010.2|9012.3|9010.8|9012.7|9011.2|9010.9|9009.4|147
1688122200000|2023-06-30 10:50:00|9012.2|9010.7|9012.1|9010.6|9013.3|9011.8|9011|9009.5|193
1688122500000|2023-06-30 10:55:00|9012.4|9010.9|9009.8|9008.3|9013.2|9011.7|9009.3|9007.8|223
1688122800000|2023-06-30 11:00:00|9009.7|9008.2|9006.1|9004.6|9011.1|9009.6|9006|9004.5|272
1688123100000|2023-06-30 11:05:00|9006.2|9004.7|9007.9|9006.4|9008.9|9007.4|9005.6|9004.1|181
1688123400000|2023-06-30 11:10:00|9007.8|9006.3|9005.5|9004|9008.8|9007.3|9005.2|9003.7|107
1688123700000|2023-06-30 11:15:00|9005.7|9004.2|9004.9|9003.4|9005.9|9004.4|9004.8|9003.3|124
1688124000000|2023-06-30 11:20:00|9004.8|9003.3|9006.9|9005.4|9007|9005.5|9004.4|9002.9|193
1688124300000|2023-06-30 11:25:00|9007|9005.5|9006.4|9004.9|9007.5|9006|9005.8|9004.3|133
1688124600000|2023-06-30 11:30:00|9006.3|9004.8|9006.3|9004.8|9006.6|9005.1|9004.8|9003.3|152
1688124900000|2023-06-30 11:35:00|9006.4|9004.9|9006.1|9004.6|9006.5|9005|9005.4|9003.9|270
1688125200000|2023-06-30 11:40:00|9006.2|9004.7|9007.7|9006.2|9008.1|9006.6|9005.8|9004.3|137
1688125500000|2023-06-30 11:45:00|9007.6|9006.1|9008.2|9006.7|9009.7|9008.2|9007.3|9005.8|154
1688125800000|2023-06-30 11:50:00|9008.1|9006.6|9009.1|9007.6|9009.5|9008|9007.3|9005.8|215
1688126100000|2023-06-30 11:55:00|9009.2|9007.7|9013.2|9011.7|9013.5|9012|9007.2|9005.7|314
1688126400000|2023-06-30 12:00:00|9013|9011.5|9012.6|9011.1|9014|9012.5|9010|9008.5|323
1688126700000|2023-06-30 12:05:00|9012.5|9011|9008.6|9007.1|9013|9011.5|9008.5|9007|297
1688127000000|2023-06-30 12:10:00|9009|9007.5|9005.2|9003.7|9009.2|9007.7|9004.5|9003|273
1688127300000|2023-06-30 12:15:00|9005.1|9003.6|9000.9|8999.4|9006.8|9005.3|9000.9|8999.4|222
1688127600000|2023-06-30 12:20:00|9001|8999.5|9001.5|9000|9004|9002.5|9000.7|8999.2|335
1688127900000|2023-06-30 12:25:00|9001.4|8999.9|8999.7|8996.3|9001.5|9000|8998.4|8996.3|310
1688128200000|2023-06-30 12:30:00|8999.8|8996.4|8989.8|8988.3|9000|8997|8987.5|8985|987
1688128500000|2023-06-30 12:35:00|8989.9|8988.4|8988.3|8986.8|8992.2|8990.7|8987|8985.5|547
1688128800000|2023-06-30 12:40:00|8988.4|8986.9|8983.8|8982.3|8988.8|8987.3|8978.8|8977.3|596
1688129100000|2023-06-30 12:45:00|8983.7|8982.2|8981.2|8979.7|8988.5|8987|8979.4|8977.9|549
1688129400000|2023-06-30 12:50:00|8981.3|8979.8|8983.9|8982.4|8984.4|8982.9|8980.9|8979.4|497
1688129700000|2023-06-30 12:55:00|8983.8|8982.3|8979|8977.5|8984.2|8982.7|8977.9|8976.4|379
1688130000000|2023-06-30 13:00:00|8979.5|8978|8974.9|8973.4|8980.1|8978.6|8974.9|8973.4|469
1688130300000|2023-06-30 13:05:00|8975.1|8973.6|8974.6|8973.1|8976.3|8974.8|8972.4|8970.9|468
1688130600000|2023-06-30 13:10:00|8974.8|8973.3|8970|8968.5|8975.1|8973.6|8970|8968.5|411
1688130900000|2023-06-30 13:15:00|8970.1|8968.6|8968.9|8967.4|8972.6|8971.1|8968.2|8966.7|326
1688131200000|2023-06-30 13:20:00|8968.8|8967.3|8970.7|8969.2|8971|8969.5|8967.7|8966.2|307
1688131500000|2023-06-30 13:25:00|8970.8|8969.3|8970.4|8968.9|8973.4|8971.9|8970.4|8968.9|259
1688131800000|2023-06-30 13:30:00|8970.5|8969|8974.8|8973.3|8975.5|8974|8970.4|8968.9|431
1688132100000|2023-06-30 13:35:00|8974.7|8973.2|8973.1|8971.6|8976.2|8974.7|8973|8971.5|414
1688132400000|2023-06-30 13:40:00|8973.2|8971.7|8967.2|8964.8|8973.2|8971.7|8960.9|8959|506
1688132700000|2023-06-30 13:45:00|8967.1|8964.7|8964|8962.5|8967.7|8966.2|8963.4|8961.9|452
1688133000000|2023-06-30 13:50:00|8964.1|8962.6|8961.1|8959.6|8964.9|8963.4|8959.7|8958.2|470
1688133300000|2023-06-30 13:55:00|8960.9|8959.4|8966.8|8961.8|8966.8|8963.1|8959.2|8957.7|453
1688133600000|2023-06-30 14:00:00|8966.9|8961.9|8956.5|8955|8966.9|8963.7|8955.4|8953.9|735
1688133900000|2023-06-30 14:05:00|8956.4|8954.9|8953|8951.5|8956.8|8955.3|8952.9|8951.4|421
1688134200000|2023-06-30 14:10:00|8952.9|8951.4|8948.6|8947.1|8954|8952.5|8947.5|8946|383
1688134500000|2023-06-30 14:15:00|8948.5|8947|8941.7|8940.2|8950.6|8949.1|8941.4|8939.9|377
1688134800000|2023-06-30 14:20:00|8941.4|8939.9|8939.3|8937.8|8946.1|8944.6|8936.5|8935|609
1688135100000|2023-06-30 14:25:00|8939.4|8937.9|8944.5|8943|8945|8943.5|8939.1|8937.6|338
1688135400000|2023-06-30 14:30:00|8944.6|8943.1|8942.1|8940.6|8944.6|8943.1|8936.2|8934.7|565
1688135700000|2023-06-30 14:35:00|8942.2|8940.7|8951.1|8949.6|8954.3|8952.8|8941.4|8939.9|697
1688136000000|2023-06-30 14:40:00|8951|8949.5|8942.6|8941.1|8951.5|8950|8942.5|8941|555
1688136300000|2023-06-30 14:45:00|8942.7|8941.2|8943.6|8942.1|8944|8942.5|8939.2|8937.7|534
1688136600000|2023-06-30 14:50:00|8943.5|8942|8942.1|8940.6|8949.7|8948.2|8941.2|8939.7|643
1688136900000|2023-06-30 14:55:00|8942.4|8940.9|8948.3|8946.8|8950.9|8949.4|8941.8|8940.3|794
1688137200000|2023-06-30 15:00:00|8948.4|8946.9|8949|8947.5|8949.8|8948.3|8944.1|8942.6|804
1688137500000|2023-06-30 15:05:00|8948.9|8947.4|8947.1|8945.6|8952.1|8950.6|8946.6|8945.1|515
1688137800000|2023-06-30 15:10:00|8947|8945.5|8949.6|8948.1|8952|8950.5|8946.6|8945.1|367
1688138100000|2023-06-30 15:15:00|8949.7|8948.2|8948.4|8946.9|8950.3|8948.8|8946.3|8944.8|414
1688138400000|2023-06-30 15:20:00|8948.5|8947|8949|8947.5|8950.2|8948.7|8947.6|8946.1|356
1688138700000|2023-06-30 15:25:00|8949.1|8947.6|8949|8947.5|8952.8|8951.3|8948.8|8947.3|327
1688139000000|2023-06-30 15:30:00|8949.1|8947.6|8946.7|8945.2|8949.6|8948.1|8945.9|8944.4|354
1688139300000|2023-06-30 15:35:00|8946.6|8945.1|8950.3|8948.8|8950.6|8949.1|8945.2|8943.7|262
1688139600000|2023-06-30 15:40:00|8950.4|8948.9|8947.5|8946|8950.5|8949|8947.5|8946|294
1688139900000|2023-06-30 15:45:00|8947.4|8945.9|8947.9|8946.4|8947.9|8946.4|8945.9|8944.4|202
1688140200000|2023-06-30 15:50:00|8948|8946.5|8952.7|8951.2|8952.8|8951.3|8947.8|8946.3|242
1688140500000|2023-06-30 15:55:00|8952.8|8951.3|8947.9|8946.4|8953.7|8952.2|8947.7|8946.2|271
1688140800000|2023-06-30 16:00:00|8948|8946.5|8948.1|8946.6|8948.8|8947.3|8947.4|8945.9|212
1688141100000|2023-06-30 16:05:00|8948.2|8946.7|8952.4|8950.9|8952.6|8951.1|8948.1|8946.6|277
1688141400000|2023-06-30 16:10:00|8952.5|8951|8955.5|8954|8955.5|8954|8952.4|8950.9|328
1688141700000|2023-06-30 16:15:00|8955.4|8953.9|8955.3|8953.8|8956.5|8955|8954.5|8953|302
1688142000000|2023-06-30 16:20:00|8955.4|8953.9|8955.8|8954.3|8957.6|8956.1|8954.7|8953.2|252
1688142300000|2023-06-30 16:25:00|8955.7|8954.2|8957|8955.5|8957.5|8956|8954.3|8952.8|314
1688142600000|2023-06-30 16:30:00|8956.9|8955.4|8955.1|8953.6|8956.9|8955.4|8953|8951.5|320
1688142900000|2023-06-30 16:35:00|8955.2|8953.7|8953.6|8952.1|8955.2|8953.7|8952.2|8950.7|207
1688143200000|2023-06-30 16:40:00|8953.7|8952.2|8952.8|8951.3|8954.6|8953.1|8952.5|8951|162
1688143500000|2023-06-30 16:45:00|8952.9|8951.4|8951.3|8949.8|8952.9|8951.4|8950.9|8949.4|162
1688143800000|2023-06-30 16:50:00|8951.4|8949.9|8951.4|8949.9|8953.3|8951.8|8951.2|8949.7|295
1688144100000|2023-06-30 16:55:00|8951.3|8949.8|8948.1|8946.6|8951.7|8950.2|8948.1|8946.6|265
1688144400000|2023-06-30 17:00:00|8948|8946.5|8946.1|8944.6|8948|8946.5|8945.1|8943.6|243
1688144700000|2023-06-30 17:05:00|8946.2|8944.7|8946.1|8944.6|8946.3|8944.8|8945.3|8943.8|112
1688145000000|2023-06-30 17:10:00|8946.2|8944.7|8944.1|8942.6|8946.5|8945|8942.9|8941.4|159
1688145300000|2023-06-30 17:15:00|8944.3|8942.8|8943.3|8941.8|8945|8943.5|8942.7|8941.2|227
1688145600000|2023-06-30 17:20:00|8943.4|8941.9|8945.1|8943.6|8945.5|8944|8942.5|8941|295
1688145900000|2023-06-30 17:25:00|8945.2|8943.7|8945.4|8943.9|8945.5|8944|8944.3|8942.8|254
1688146200000|2023-06-30 17:30:00|8945.5|8944|8946.1|8944.6|8946.2|8944.7|8945.2|8943.7|179
1688146500000|2023-06-30 17:35:00|8946|8944.5|8947.6|8946.1|8948.2|8946.7|8945.6|8944.1|189
1688146800000|2023-06-30 17:40:00|8947.7|8946.2|8951.3|8949.8|8951.5|8950|8947.6|8946.1|135
1688147100000|2023-06-30 17:45:00|8951.2|8949.7|8953.7|8952.2|8954|8952.5|8951|8949.5|183
1688147400000|2023-06-30 17:50:00|8953.6|8952.1|8950.4|8948.9|8953.7|8952.2|8950.3|8948.8|148
1688147700000|2023-06-30 17:55:00|8950.3|8948.8|8948.6|8947.1|8950.4|8948.9|8947.7|8946.2|214
1688148000000|2023-06-30 18:00:00|8948.5|8947|8947.2|8945.7|8948.5|8947|8943.9|8942.4|177
1688148300000|2023-06-30 18:05:00|8947.1|8945.6|8947.6|8946.1|8948.6|8947.1|8947|8945.5|124
1688148600000|2023-06-30 18:10:00|8947.7|8946.2|8948.2|8946.7|8948.7|8947.2|8947.4|8945.9|105
1688148900000|2023-06-30 18:15:00|8948.1|8946.6|8949.2|8947.7|8949.7|8948.2|8948|8946.5|119
1688149200000|2023-06-30 18:20:00|8949.1|8947.6|8947.8|8946.3|8949.5|8948|8947.3|8945.8|155
1688149500000|2023-06-30 18:25:00|8948.2|8946.7|8946.9|8945.4|8948.5|8947|8945.9|8944.4|136
1688149800000|2023-06-30 18:30:00|8947|8945.5|8945.5|8944|8947.5|8946|8945.2|8943.7|124
1688150100000|2023-06-30 18:35:00|8945.4|8943.9|8946.6|8945.1|8946.7|8945.2|8945.4|8943.9|164
1688150400000|2023-06-30 18:40:00|8946.8|8945.3|8946.4|8944.9|8947.4|8945.9|8946.3|8944.8|104
1688150700000|2023-06-30 18:45:00|8946.3|8944.8|8947.3|8945.8|8948.1|8946.6|8946.2|8944.7|83
1688151000000|2023-06-30 18:50:00|8947.2|8945.7|8947.9|8946.4|8948.1|8946.6|8946.5|8945|125
1688151300000|2023-06-30 18:55:00|8947.8|8946.3|8950|8948.5|8951.3|8949.8|8947|8945.5|277
1688151600000|2023-06-30 19:00:00|8949.7|8948.2|8951.7|8950.2|8952.3|8950.8|8949.5|8948|184
1688151900000|2023-06-30 19:05:00|8951.6|8950.1|8951.1|8949.6|8952.5|8951|8950.5|8949|177
1688152200000|2023-06-30 19:10:00|8951.2|8949.7|8951.2|8949.7|8953.4|8951.9|8951|8949.5|151
1688152500000|2023-06-30 19:15:00|8951.5|8950|8951.1|8949.6|8951.6|8950.1|8950.5|8949|121
1688152800000|2023-06-30 19:20:00|8951|8949.5|8953.8|8952.3|8953.8|8952.3|8951|8949.5|166
1688153100000|2023-06-30 19:25:00|8953.7|8952.2|8954.8|8953.3|8955.4|8953.9|8953.2|8951.7|177
1688153400000|2023-06-30 19:30:00|8954.9|8953.4|8952.4|8950.9|8956.3|8954.8|8952.3|8950.8|158
1688153700000|2023-06-30 19:35:00|8953|8951.5|8951.7|8950.2|8953|8951.5|8950.9|8949.4|172
1688154000000|2023-06-30 19:40:00|8951.6|8950.1|8954.7|8953.2|8955.6|8954.1|8951.6|8950.1|222
1688154300000|2023-06-30 19:45:00|8954.8|8953.3|8956.1|8954.6|8958|8956.5|8954.7|8953.2|216
1688154600000|2023-06-30 19:50:00|8956.5|8955|8953.1|8951.6|8956.5|8955|8953|8951.5|240
1688154900000|2023-06-30 19:55:00|8953|8951.5|8950.6|8949.1|8954.8|8953.3|8950.6|8949.1|265
1688155200000|2023-06-30 20:00:00|8950.7|8949.2|8952.6|8950.2|8953.6|8952.1|8950.6|8949.1|243
1688155500000|2023-06-30 20:05:00|8952.9|8950.5|8951.4|8949.9|8953.4|8951.2|8951.4|8949.9|56
1688155800000|2023-06-30 20:10:00|8951.5|8950|8952.6|8950.2|8952.6|8951|8951.4|8949.6|103
1688156100000|2023-06-30 20:15:00|8952.7|8950.3|8951.5|8949.1|8953.3|8950.9|8951.5|8949.1|80
1688156400000|2023-06-30 20:20:00|8951.6|8949.2|8950.9|8948.5|8952.8|8950.4|8950.5|8948.1|82
1688156700000|2023-06-30 20:25:00|8951|8948.6|8951.3|8948.9|8952.3|8949.9|8950.6|8948.2|83
1688157000000|2023-06-30 20:30:00|8951.4|8949|8952.2|8949.8|8952.5|8950.1|8951.4|8949|87
1688157300000|2023-06-30 20:35:00|8952.1|8949.7|8952.5|8950.1|8952.8|8950.4|8952.1|8949.7|168
1688157600000|2023-06-30 20:40:00|8952.6|8950.2|8951.8|8949.4|8952.7|8950.3|8951.8|8949.4|73
1688157900000|2023-06-30 20:45:00|8951.6|8949.2|8950.8|8948.4|8951.6|8949.2|8950.6|8948.2|25
1688158200000|2023-06-30 20:50:00|8950.5|8948.1|8950.9|8948.5|8951.4|8949|8950.5|8948.1|86
1688158500000|2023-06-30 20:55:00|8951.7|8947.8|8955.3|8948.8|8958.3|8951.8|8951.6|8945.9|369
1688328000000|2023-07-02 20:00:00|8952.1|8941.1|8952.1|8941.1|8952.1|8941.1|8952.1|8941.1|1
1688329200000|2023-07-02 20:20:00|8952.2|8941.2|8952.2|8941.2|8952.2|8941.2|8952.2|8941.2|1
1688329800000|2023-07-02 20:30:00|8952|8941|8952|8941|8952|8941|8952|8941|1
1688330100000|2023-07-02 20:35:00|8952.2|8941.2|8952.2|8941.2|8952.2|8941.2|8952.2|8941.2|1
1688331300000|2023-07-02 20:55:00|8952.9|8940.4|8953.3|8940.8|8953.3|8940.8|8951.9|8939.4|4
1688331600000|2023-07-02 21:00:00|8946.7|8934.2|8946.2|8934.7|8946.7|8934.7|8946.2|8934.2|2
1688331900000|2023-07-02 21:05:00|8954.5|8943|8948.7|8942.2|8954.5|8946.1|8943.7|8937.2|18
1688332200000|2023-07-02 21:10:00|8943.7|8937.2|8948.1|8941.6|8949.8|8943.3|8943.7|8937.2|14
1688332500000|2023-07-02 21:15:00|8948.4|8941.9|8949.4|8942.9|8950.8|8944.3|8948.4|8941.9|15
1688332800000|2023-07-02 21:20:00|8949.5|8943|8950.4|8943.9|8951.2|8944.7|8949.3|8942.8|59
1688333100000|2023-07-02 21:25:00|8950.5|8944|8950.6|8944.1|8951.3|8944.8|8950.3|8943.8|25
1688333400000|2023-07-02 21:30:00|8950.5|8944|8949.3|8942.8|8950.7|8944.2|8949.2|8942.7|54
1688333700000|2023-07-02 21:35:00|8950.3|8943.8|8949|8942.5|8950.4|8943.9|8949|8942.5|28
1688334000000|2023-07-02 21:40:00|8950.4|8943.9|8948.1|8941.6|8950.4|8943.9|8948.1|8941.6|124
1688334300000|2023-07-02 21:45:00|8947.9|8941.4|8950.6|8944.1|8954.5|8948|8947.8|8941.3|163
1688334600000|2023-07-02 21:50:00|8950.4|8943.9|8950.6|8944.1|8954.4|8947.9|8949.4|8942.9|159
1688334900000|2023-07-02 21:55:00|8950.7|8944.2|8950.1|8943.6|8955.2|8948.7|8949|8942.5|197
1688335200000|2023-07-02 22:00:00|8951.3|8944.8|8951.9|8945.5|8953.9|8947.4|8951|8944.7|149
1688335500000|2023-07-02 22:05:00|8951.2|8946.2|8950.9|8946.6|8952.6|8947.6|8950.9|8946.1|95
1688335800000|2023-07-02 22:10:00|8951.1|8946.8|8951.4|8947.6|8952.3|8948.1|8950.9|8946.3|139
1688336100000|2023-07-02 22:15:00|8951.5|8947.7|8951.8|8948.3|8951.9|8948.5|8950.9|8947.7|69
1688336400000|2023-07-02 22:20:00|8951.7|8948.1|8952|8949|8953.3|8949.7|8951.2|8947.9|90
1688336700000|2023-07-02 22:25:00|8951.9|8949.2|8952|8949.3|8952.3|8949.5|8951.7|8948.8|36
1688337000000|2023-07-02 22:30:00|8952.1|8949.4|8952.2|8948.7|8952.2|8949.4|8951.6|8948.6|47
1688337300000|2023-07-02 22:35:00|8951.8|8948.8|8952.5|8950.1|8952.7|8950.1|8951.7|8948.8|30
1688337600000|2023-07-02 22:40:00|8952.7|8949.9|8952.4|8949.9|8953|8950.3|8952.4|8949.8|54
1688337900000|2023-07-02 22:45:00|8952.5|8949.8|8952.5|8950.1|8952.5|8950.1|8952.3|8949.8|18
1688338200000|2023-07-02 22:50:00|8952.4|8950|8952.4|8950|8952.5|8950.1|8952.3|8949.7|8
1688338500000|2023-07-02 22:55:00|8952.5|8950.1|8952.3|8949.9|8953|8950.3|8952.2|8949.7|26
1688338800000|2023-07-02 23:00:00|8952.2|8949.8|8951.8|8948.9|8953.5|8950.1|8951.7|8947.9|138
1688339100000|2023-07-02 23:05:00|8951.7|8948.8|8952.5|8948.7|8953|8949|8951.3|8947.7|105
1688339400000|2023-07-02 23:10:00|8952.3|8948.5|8951.5|8948.6|8952.5|8949|8951.1|8948.1|56
1688339700000|2023-07-02 23:15:00|8951.4|8948.5|8951.1|8948.7|8951.8|8948.9|8951.1|8948.5|41
1688340000000|2023-07-02 23:20:00|8951|8948.6|8951.6|8948.9|8951.8|8949|8950.9|8947.2|86
1688340300000|2023-07-02 23:25:00|8951.7|8948.8|8952|8949.5|8952.1|8949.5|8951.2|8948.6|56
1688340600000|2023-07-02 23:30:00|8951.9|8949.6|8952.9|8950.5|8954.6|8951.5|8951.9|8949.4|140
1688340900000|2023-07-02 23:35:00|8952.8|8950.4|8952.5|8950.1|8953.1|8950.7|8952.2|8949|111
1688341200000|2023-07-02 23:40:00|8952.7|8949.9|8952.4|8950|8952.7|8950.2|8952.3|8949.8|67
1688341500000|2023-07-02 23:45:00|8952.3|8949.9|8951.9|8949.5|8952.9|8950.6|8951.4|8949|160
1688341800000|2023-07-02 23:50:00|8952|8949.6|8953.5|8951.1|8953.9|8951.5|8951.9|8949.5|279
1688342100000|2023-07-02 23:55:00|8953.4|8951|8953.6|8951.2|8954.1|8951.9|8952.7|8950.7|205
1688342400000|2023-07-03 00:00:00|8953.7|8951.3|8953.3|8950.9|8954.5|8952.3|8952.6|8950.6|190
1688342700000|2023-07-03 00:05:00|8953.4|8951|8952.7|8950.3|8953.7|8951.6|8952.1|8949.7|111
1688343000000|2023-07-03 00:10:00|8952.6|8950.2|8952.7|8950.3|8953.3|8950.9|8951.8|8949.7|106
1688343300000|2023-07-03 00:15:00|8952.6|8950.2|8953.9|8951.5|8954.1|8951.7|8952.1|8949.7|149
1688343600000|2023-07-03 00:20:00|8954|8951.6|8954.6|8952.2|8955.5|8953.4|8953.4|8951.1|214
1688343900000|2023-07-03 00:25:00|8954.5|8952.1|8952.6|8951.1|8954.8|8952.4|8952.2|8950.7|225
1688344200000|2023-07-03 00:30:00|8952.5|8951|8952.5|8951|8953.7|8952|8952.4|8950.4|138
1688344500000|2023-07-03 00:35:00|8952.6|8951.1|8952.5|8951|8953|8951.5|8952|8950.5|90
1688344800000|2023-07-03 00:40:00|8952.4|8950.9|8953.1|8951.6|8953.8|8952|8951.6|8950.1|125
1688345100000|2023-07-03 00:45:00|8953.2|8951.7|8955.3|8952.9|8955.8|8953.4|8953|8951.1|291
1688345400000|2023-07-03 00:50:00|8955.2|8952.8|8956.4|8954|8957.4|8955.3|8955.2|8952.8|338
1688345700000|2023-07-03 00:55:00|8956.3|8953.9|8957.7|8955.3|8958.7|8956.5|8956.1|8953.7|251
1688346000000|2023-07-03 01:00:00|8957.6|8955.2|8956.5|8954.1|8958.2|8956.2|8956|8953.6|300
1688346300000|2023-07-03 01:05:00|8956.6|8954.2|8955.3|8953.8|8956.6|8954.2|8955.1|8953|313
1688346600000|2023-07-03 01:10:00|8955.4|8953.9|8956|8953.6|8957.7|8955.3|8954.9|8953|260
1688346900000|2023-07-03 01:15:00|8955.9|8953.5|8954.8|8952.4|8955.9|8953.9|8953.9|8951.5|325
1688347200000|2023-07-03 01:20:00|8954.7|8952.3|8955.7|8954.2|8956.5|8954.7|8954|8952.2|357
1688347500000|2023-07-03 01:25:00|8955.8|8954.3|8954.8|8953.3|8956.4|8954.6|8954.8|8952.9|283
1688347800000|2023-07-03 01:30:00|8954.9|8953.4|8951|8948.6|8954.9|8953.4|8950.4|8948.5|245
1688348100000|2023-07-03 01:35:00|8951.1|8948.7|8950.9|8949.4|8951.4|8949.6|8950|8948.3|144
1688348400000|2023-07-03 01:40:00|8951|8949.5|8952|8949.6|8952.6|8950.3|8950.6|8949.1|117
1688348700000|2023-07-03 01:45:00|8952.1|8949.7|8952.2|8950.7|8952.4|8950.9|8950.8|8948.8|147
1688349000000|2023-07-03 01:50:00|8952.3|8950.8|8953.4|8951.9|8953.6|8952.1|8952|8950.5|157
1688349300000|2023-07-03 01:55:00|8953.9|8952.4|8953.3|8951.8|8955.5|8954|8953.3|8951.8|147
1688349600000|2023-07-03 02:00:00|8953.2|8951.7|8953.4|8951.9|8953.8|8952.3|8952.7|8951.2|182
1688349900000|2023-07-03 02:05:00|8953.5|8952|8954.3|8952.8|8954.4|8952.9|8952.7|8951.2|171
1688350200000|2023-07-03 02:10:00|8954.4|8952.9|8953.2|8950.8|8954.4|8952.9|8952.9|8950.5|189
1688350500000|2023-07-03 02:15:00|8953.3|8950.9|8954.9|8953.4|8954.9|8953.4|8952.7|8950.7|78
1688350800000|2023-07-03 02:20:00|8954.8|8953.3|8954.3|8952.8|8955.2|8953.7|8954|8952.5|103
1688351100000|2023-07-03 02:25:00|8954.2|8952.7|8954.4|8952.9|8954.6|8953.1|8954|8952.5|66
1688351400000|2023-07-03 02:30:00|8954.5|8953|8954.5|8953|8955.1|8953.6|8954.2|8952.7|122
1688351700000|2023-07-03 02:35:00|8954.4|8952.9|8954.8|8953.3|8954.9|8953.4|8954.2|8952.7|56
1688352000000|2023-07-03 02:40:00|8954.7|8953.2|8954.6|8953.1|8955.5|8954|8954.2|8952.7|136
1688352300000|2023-07-03 02:45:00|8954.7|8953.2|8954.4|8952.9|8955.5|8954|8954.3|8952.8|56
1688352600000|2023-07-03 02:50:00|8954.6|8953.1|8955.7|8954.2|8955.9|8954.4|8954.4|8952.9|94
1688352900000|2023-07-03 02:55:00|8955.8|8954.3|8955.4|8953.9|8955.8|8954.3|8955.1|8953.6|74
1688353200000|2023-07-03 03:00:00|8955.6|8954.1|8954.2|8952.7|8955.7|8954.2|8954.2|8952.7|190
1688353500000|2023-07-03 03:05:00|8954.3|8952.8|8954.1|8952.6|8954.4|8952.9|8954|8952.5|33
1688353800000|2023-07-03 03:10:00|8954.2|8952.7|8953.9|8952.4|8954.3|8952.8|8953.9|8952.4|60
1688354100000|2023-07-03 03:15:00|8954|8952.5|8953.8|8952.3|8954.3|8952.8|8953.5|8952|77
1688354400000|2023-07-03 03:20:00|8953.9|8952.4|8954|8952.5|8954.7|8953.2|8953.6|8952.1|124
1688354700000|2023-07-03 03:25:00|8953.9|8952.4|8954.3|8952.8|8955|8953.5|8953.5|8952|92
1688355000000|2023-07-03 03:30:00|8954.4|8952.9|8953.8|8952.3|8954.5|8953|8953.6|8952.1|94
1688355300000|2023-07-03 03:35:00|8953.7|8952.2|8954|8952.5|8954.9|8953.4|8953.5|8952|105
1688355600000|2023-07-03 03:40:00|8953.8|8952.3|8950.9|8949.4|8953.8|8952.3|8950.7|8949.2|112
1688355900000|2023-07-03 03:45:00|8951|8949.5|8950.8|8949.3|8951.4|8949.9|8950.2|8948.7|76
1688356200000|2023-07-03 03:50:00|8950.6|8949.1|8950.6|8949.1|8950.6|8949.1|8950.2|8948.7|31
1688356500000|2023-07-03 03:55:00|8950.5|8949|8950.8|8949.3|8950.8|8949.3|8950.2|8948.7|53
1688356800000|2023-07-03 04:00:00|8950.9|8949.4|8950.4|8948.9|8951.1|8949.6|8950.2|8948.7|47
1688357100000|2023-07-03 04:05:00|8950.5|8949|8950.6|8949.1|8951|8949.5|8950.3|8948.8|64
1688357400000|2023-07-03 04:10:00|8950.4|8948.9|8950.3|8948.8|8950.8|8949.3|8950|8948.5|52
1688357700000|2023-07-03 04:15:00|8950.2|8948.7|8950.1|8948.6|8950.5|8949|8950.1|8948.6|58
1688358000000|2023-07-03 04:20:00|8950.2|8948.7|8950.5|8948.1|8951.3|8949.3|8950.1|8948.1|51
1688358300000|2023-07-03 04:25:00|8950.6|8948.2|8950.1|8948.6|8950.6|8948.7|8949.9|8948.1|36
1688358600000|2023-07-03 04:30:00|8950.2|8948.7|8950.1|8948.6|8951.1|8949.4|8949.9|8948.2|65
1688358900000|2023-07-03 04:35:00|8950|8948.5|8950.7|8949.2|8951.4|8949.9|8949.9|8948.4|73
1688359200000|2023-07-03 04:40:00|8950.6|8949.1|8951|8948.6|8951.4|8949.1|8949.9|8948.2|104
1688359500000|2023-07-03 04:45:00|8950.9|8948.5|8950.5|8949|8951.1|8949|8950.1|8948.1|49
1688359800000|2023-07-03 04:50:00|8950.4|8948.9|8950.1|8948.6|8951.4|8949.3|8950|8948.1|49
1688360100000|2023-07-03 04:55:00|8950|8948.5|8947.1|8945.6|8950|8948.5|8946.7|8945.2|132
1688360400000|2023-07-03 05:00:00|8947.2|8945.7|8947|8945.5|8948|8945.9|8946.6|8944.6|96
1688360700000|2023-07-03 05:05:00|8947.1|8945.6|8945.8|8944.3|8947.2|8945.7|8945.4|8943.9|91
1688361000000|2023-07-03 05:10:00|8945.9|8944.4|8944.4|8942.9|8946.5|8944.8|8944.3|8942.8|94
1688361300000|2023-07-03 05:15:00|8944.7|8943.2|8943.6|8942.1|8945.5|8944|8943|8941.5|86
1688361600000|2023-07-03 05:20:00|8943.8|8942.3|8945.6|8944.1|8945.8|8944.3|8943.7|8942.2|85
1688361900000|2023-07-03 05:25:00|8945.7|8944.2|8944.1|8942.6|8945.9|8944.4|8943.9|8942.4|88
1688362200000|2023-07-03 05:30:00|8944|8942.5|8942.3|8940.8|8944.3|8942.8|8942|8940|131
1688362500000|2023-07-03 05:35:00|8942.1|8940.6|8944.5|8943|8944.5|8943|8941.9|8940.4|120
1688362800000|2023-07-03 05:40:00|8944.4|8942.9|8947.4|8945.9|8947.7|8946.2|8943.3|8941.8|65
1688363100000|2023-07-03 05:45:00|8947.5|8946|8955.9|8954.4|8956|8954.5|8947.5|8946|204
1688363400000|2023-07-03 05:50:00|8955.8|8954.3|8957.9|8955.5|8959.7|8958.2|8955.8|8954.3|185
1688363700000|2023-07-03 05:55:00|8957.8|8955.4|8961.4|8959|8962|8959.6|8957.6|8955.2|237
1688364000000|2023-07-03 06:00:00|8961.5|8959.1|8964.2|8962.7|8964.3|8962.8|8958.7|8957.2|412
1688364300000|2023-07-03 06:05:00|8964.6|8963.1|8963.6|8962.1|8966.4|8964.1|8961.6|8960.1|296
1688364600000|2023-07-03 06:10:00|8963.5|8962|8964.5|8963|8966.7|8965.2|8963.4|8961.9|220
1688364900000|2023-07-03 06:15:00|8964.4|8962.9|8967.8|8966.3|8969.5|8968|8964.4|8962.9|278
1688365200000|2023-07-03 06:20:00|8967.9|8966.4|8967.3|8965.8|8969.2|8967.7|8967.3|8965.8|172
1688365500000|2023-07-03 06:25:00|8967.4|8965.9|8966.3|8961.3|8968.8|8966.4|8965.6|8961.3|192
1688365800000|2023-07-03 06:30:00|8967.5|8962.5|8974.8|8973.3|8978.8|8976.4|8967.5|8962.5|484
1688366100000|2023-07-03 06:35:00|8974.7|8973.2|8977.8|8976.3|8979.8|8978.3|8973.6|8971.5|220
1688366400000|2023-07-03 06:40:00|8977.7|8976.2|8983.1|8980.7|8984.6|8983.1|8976.8|8975.3|279
1688366700000|2023-07-03 06:45:00|8983|8980.6|8983|8981.5|8983.6|8982.1|8981.1|8978.8|232
1688367000000|2023-07-03 06:50:00|8983.1|8981.6|8980.7|8979.2|8983.7|8982.2|8980.1|8978|220
1688367300000|2023-07-03 06:55:00|8980.6|8979.1|8977.8|8976.3|8981.2|8979.7|8976.9|8975.4|271
1688367600000|2023-07-03 07:00:00|8977.7|8976.2|8979|8977.5|8980.9|8979.4|8977.2|8975.7|293
1688367900000|2023-07-03 07:05:00|8979.1|8977.6|8980.2|8978.7|8982.3|8980.8|8977|8975.5|267
1688368200000|2023-07-03 07:10:00|8979.7|8978.2|8980.8|8979.3|8981.9|8980.4|8978.3|8976.8|317
1688368500000|2023-07-03 07:15:00|8980.7|8979.2|8979.5|8978|8982|8980.5|8979.4|8977.9|348
1688368800000|2023-07-03 07:20:00|8979|8977.5|8981.1|8979.6|8981.5|8980|8978.1|8976.6|274
1688369100000|2023-07-03 07:25:00|8981|8979.5|8981.2|8978.8|8981.7|8979.9|8979.8|8978.2|287
1688369400000|2023-07-03 07:30:00|8981.3|8978.9|8981.2|8979.7|8981.9|8980.4|8979.9|8977.5|253
1688369700000|2023-07-03 07:35:00|8981.4|8979.9|8984.9|8983.4|8986.8|8985.3|8981|8979.5|360
1688370000000|2023-07-03 07:40:00|8985.1|8983.6|8987.1|8985.6|8988.8|8987.3|8984.7|8983.2|303
1688370300000|2023-07-03 07:45:00|8987.3|8985.8|8991.4|8989.9|8991.9|8990.4|8986.8|8985.3|324
1688370600000|2023-07-03 07:50:00|8991.5|8990|8989.8|8988.3|8991.8|8990.3|8989.5|8988|277
1688370900000|2023-07-03 07:55:00|8990.1|8988.6|8990.5|8989|8991.8|8990.3|8989.8|8988.3|248
1688371200000|2023-07-03 08:00:00|8990.6|8989.1|8987.9|8986.4|8993.1|8991.6|8987.7|8986.2|378
1688371500000|2023-07-03 08:05:00|8987.8|8986.3|8990.4|8988.9|8990.6|8989.1|8987.1|8985.6|231
1688371800000|2023-07-03 08:10:00|8990.3|8988.8|8987.4|8985.9|8990.4|8988.9|8986.7|8985.2|250
1688372100000|2023-07-03 08:15:00|8987.3|8985.8|8988.7|8987.2|8989.1|8987.6|8985.7|8984.2|231
1688372400000|2023-07-03 08:20:00|8988.6|8987.1|8987.2|8985.7|8988.8|8987.3|8986.9|8985.4|213
1688372700000|2023-07-03 08:25:00|8987|8985.5|8985.6|8984.1|8989|8987.5|8985.3|8983.8|224
1688373000000|2023-07-03 08:30:00|8985.7|8984.2|8984.5|8983|8987.4|8985.9|8983.7|8982.2|210
1688373300000|2023-07-03 08:35:00|8984.4|8982.9|8985|8983.5|8985.8|8984.3|8982.9|8981.4|250
1688373600000|2023-07-03 08:40:00|8984.9|8983.4|8990.8|8989.3|8991.8|8990.3|8983.9|8982.4|271
1688373900000|2023-07-03 08:45:00|8990.9|8989.4|8990|8988.5|8991.4|8989.9|8989.9|8988.4|207
1688374200000|2023-07-03 08:50:00|8989.9|8988.4|8989.9|8988.4|8993.5|8992|8989.4|8987.9|291
1688374500000|2023-07-03 08:55:00|8989.8|8988.3|8990.1|8988.6|8990.6|8989.1|8988|8986.5|249
1688374800000|2023-07-03 09:00:00|8990|8988.5|8989.5|8988|8991.5|8990|8989.1|8987.6|246
1688375100000|2023-07-03 09:05:00|8989.6|8988.1|8991.6|8990.1|8993.5|8992|8989.6|8988.1|224
1688375400000|2023-07-03 09:10:00|8991.7|8990.2|8991.1|8989.6|8992|8990.5|8990.3|8988.8|182
1688375700000|2023-07-03 09:15:00|8991.3|8989.8|8993.1|8991.6|8994|8992.5|8991.3|8989.8|165
1688376000000|2023-07-03 09:20:00|8993.5|8992|8997|8995.5|8998.3|8996.8|8993.4|8991.9|217
1688376300000|2023-07-03 09:25:00|8997.2|8995.7|8996.7|8995.2|8997.8|8996.3|8995.2|8993.7|139
1688376600000|2023-07-03 09:30:00|8996.6|8995.1|8997.6|8996.1|8997.8|8996.3|8995.1|8993.6|210
1688376900000|2023-07-03 09:35:00|8997.5|8996|8995.4|8993.9|8997.9|8996.4|8995.4|8993.9|161
1688377200000|2023-07-03 09:40:00|8995.5|8994|9000.7|8999.2|9001.6|9000.1|8995.4|8993.9|198
1688377500000|2023-07-03 09:45:00|9000.8|8999.3|9001.7|9000.2|9005.1|9003.6|9000.8|8999.3|263
1688377800000|2023-07-03 09:50:00|9001.8|9000.3|8995.7|8994.2|9001.9|9000.4|8995.2|8993.7|190
1688378100000|2023-07-03 09:55:00|8995.6|8994.1|8997.1|8995.6|8998|8996.5|8994.7|8993.2|241
1688378400000|2023-07-03 10:00:00|8997.2|8995.7|8997|8995.5|8997.6|8996|8996|8994.4|186
1688378700000|2023-07-03 10:05:00|8997.1|8995.6|8998.1|8996.6|8999.1|8997.6|8996.9|8995.4|126
1688379000000|2023-07-03 10:10:00|8998.5|8997|8998.1|8996.6|9002.9|9001.4|8996.7|8995.2|174
1688379300000|2023-07-03 10:15:00|8998.2|8996.7|8999.9|8998.4|9000.3|8998.8|8997.9|8996.4|159
1688379600000|2023-07-03 10:20:00|8999.8|8998.3|8998.9|8997.4|9000|8998.5|8998.8|8997.3|159
1688379900000|2023-07-03 10:25:00|8998.6|8997.1|8997.5|8996|8999.5|8998|8996.9|8995.4|152
1688380200000|2023-07-03 10:30:00|8997.6|8996.1|8997.6|8996.1|8998.4|8996.9|8996.9|8995.4|183
1688380500000|2023-07-03 10:35:00|8997.7|8996.2|8996.5|8995|8998|8996.5|8996.4|8994.9|168
1688380800000|2023-07-03 10:40:00|8996.2|8994.7|8992.9|8991.4|8996.5|8995|8992.3|8990.8|183
1688381100000|2023-07-03 10:45:00|8993|8991.5|8993.7|8992.2|8994.1|8992.6|8993|8991.5|185
1688381400000|2023-07-03 10:50:00|8993.8|8992.3|8994|8992.5|8995.4|8993.9|8993.5|8992|142
1688381700000|2023-07-03 10:55:00|8993.9|8992.4|8996.6|8995.1|8996.8|8995.3|8993.9|8992.4|166
1688382000000|2023-07-03 11:00:00|8996.7|8995.2|8998.6|8997.1|8999.9|8998.4|8996.6|8995.1|222
1688382300000|2023-07-03 11:05:00|8998.5|8997|8991.8|8990.3|8999.2|8997.7|8991|8989.5|295
1688382600000|2023-07-03 11:10:00|8991.7|8990.2|8988.1|8986.6|8992|8990.5|8988|8986.5|208
1688382900000|2023-07-03 11:15:00|8988.2|8986.7|8986.9|8985.4|8988.7|8987.2|8986.7|8985.2|289
1688383200000|2023-07-03 11:20:00|8986.8|8985.3|8987.4|8985.9|8988|8986.5|8985.3|8983.8|200
1688383500000|2023-07-03 11:25:00|8987.5|8986|8988.6|8987.1|8989|8987.5|8987.1|8985.6|175
1688383800000|2023-07-03 11:30:00|8988.8|8987.3|8988.3|8986.8|8989.6|8988.1|8988.1|8986.6|155
1688384100000|2023-07-03 11:35:00|8988.4|8986.9|8988.3|8986.8|8989|8987.5|8986.6|8985.1|250
1688384400000|2023-07-03 11:40:00|8988.4|8986.9|8989.4|8987.9|8992|8990.5|8988|8986.5|218
1688384700000|2023-07-03 11:45:00|8989.5|8988|8991.2|8989.7|8992.4|8990.9|8989.5|8988|256
1688385000000|2023-07-03 11:50:00|8991.1|8989.6|8991.3|8989.8|8991.5|8990|8989.6|8988.1|218
1688385300000|2023-07-03 11:55:00|8991.5|8990|8991.4|8989.9|8992.8|8991.3|8990.5|8989|227
1688385600000|2023-07-03 12:00:00|8991.5|8990|8992.1|8990.6|8994.2|8992.7|8989.9|8988.4|249
1688385900000|2023-07-03 12:05:00|8992.2|8990.7|8992.9|8991.4|8993.4|8991.9|8991.7|8990.2|247
1688386200000|2023-07-03 12:10:00|8993|8991.5|8994|8992.5|8994.2|8992.7|8992.6|8991.1|152
1688386500000|2023-07-03 12:15:00|8993.8|8992.3|8997.6|8996.1|8998|8996.5|8993.3|8991.8|205
1688386800000|2023-07-03 12:20:00|8997.9|8996.4|8994.9|8993.4|8998.1|8996.6|8994.1|8992.6|293
1688387100000|2023-07-03 12:25:00|8994.8|8993.3|8995.3|8993.8|8996.5|8995|8993.3|8991.8|343
1688387400000|2023-07-03 12:30:00|8995.2|8993.7|8993.2|8991.7|8996.9|8995.4|8992|8990.5|310
1688387700000|2023-07-03 12:35:00|8993.1|8991.6|8986.9|8985.4|8993.1|8991.6|8986.5|8985|296
1688388000000|2023-07-03 12:40:00|8987|8985.5|8987.4|8985|8987.5|8986|8985.2|8983.7|186
1688388300000|2023-07-03 12:45:00|8987.3|8984.9|8984|8982.5|8987.4|8985|8983.1|8981.6|277
1688388600000|2023-07-03 12:50:00|8984.1|8982.6|8982.7|8981.2|8984.5|8983|8981.2|8979.7|269
1688388900000|2023-07-03 12:55:00|8982.6|8981.1|8983.6|8982.1|8984.2|8982.7|8982.2|8980.7|228
1688389200000|2023-07-03 13:00:00|8983.7|8982.2|8985.2|8983.7|8986.4|8984.9|8981.4|8979.9|322
1688389500000|2023-07-03 13:05:00|8985.3|8983.8|8982.5|8981|8986|8984.5|8982.5|8981|246
1688389800000|2023-07-03 13:10:00|8982.6|8981.1|8979.3|8977.8|8982.8|8981.3|8978|8976.5|232
1688390100000|2023-07-03 13:15:00|8979.5|8978|8976.9|8975.4|8980.9|8979.4|8974.7|8973.2|306
1688390400000|2023-07-03 13:20:00|8976.8|8975.3|8976.1|8974.6|8978.6|8977.1|8975.6|8974.1|320
1688390700000|2023-07-03 13:25:00|8976|8974.5|8973.3|8971.8|8977.1|8975.6|8972|8970.5|243
1688391000000|2023-07-03 13:30:00|8973.4|8971.9|8972|8970.5|8975.7|8974.2|8970.4|8968.9|330
1688391300000|2023-07-03 13:35:00|8972.1|8970.6|8977.9|8976.4|8979.3|8977.8|8972|8970.5|377
1688391600000|2023-07-03 13:40:00|8977.8|8976.3|8979.7|8977.3|8984.6|8983.1|8977.7|8976.2|342
1688391900000|2023-07-03 13:45:00|8979.8|8977.4|8972.7|8971.2|8979.8|8977.4|8970.1|8968.6|458
1688392200000|2023-07-03 13:50:00|8972.5|8971|8974.2|8972.7|8974.6|8973.1|8971.3|8969.8|350
1688392500000|2023-07-03 13:55:00|8974.1|8972.6|8975.3|8970.8|8977.9|8975.9|8973.6|8970.8|382
1688392800000|2023-07-03 14:00:00|8975|8971|8962|8960.5|8975|8971|8954.6|8952.2|984
1688393100000|2023-07-03 14:05:00|8961.9|8960.4|8966.9|8965.4|8967.4|8965.9|8961.7|8960.2|697
1688393400000|2023-07-03 14:10:00|8967.2|8965.7|8971.2|8969.7|8974|8972.5|8967|8965.5|494
1688393700000|2023-07-03 14:15:00|8971.3|8969.8|8975.2|8973.7|8977.8|8976.3|8970.6|8969.1|388
1688394000000|2023-07-03 14:20:00|8975.3|8973.8|8972.1|8970.6|8975.5|8974|8971.8|8970.3|358
1688394300000|2023-07-03 14:25:00|8972|8970.5|8971.9|8970.4|8974.4|8972.9|8970.5|8969|272
1688394600000|2023-07-03 14:30:00|8972|8970.5|8971.6|8970.1|8974.1|8972.6|8969.5|8968|333
1688394900000|2023-07-03 14:35:00|8971.5|8970|8970.6|8969.1|8972.6|8971.1|8969.2|8967.7|309
1688395200000|2023-07-03 14:40:00|8970.1|8968.6|8972.3|8970.8|8973.7|8972.2|8969.6|8968.1|253
1688395500000|2023-07-03 14:45:00|8972.4|8970.9|8973.6|8972.1|8975.4|8973.9|8971|8969.5|252
1688395800000|2023-07-03 14:50:00|8973.5|8972|8971.5|8970|8975.6|8974.1|8971.1|8969.6|352
1688396100000|2023-07-03 14:55:00|8971.6|8970.1|8962.4|8960.9|8973.9|8972.4|8960.1|8958.6|519
1688396400000|2023-07-03 15:00:00|8962.3|8960.8|8966.7|8965.2|8967.4|8965.9|8961.8|8960.3|538
1688396700000|2023-07-03 15:05:00|8966.8|8965.3|8967.4|8965.9|8971|8969.5|8966.6|8965.1|361
1688397000000|2023-07-03 15:10:00|8967.3|8965.8|8966.1|8964.6|8968.8|8967.3|8964.9|8963.4|286
1688397300000|2023-07-03 15:15:00|8966.2|8964.7|8963.3|8961.8|8966.8|8965.3|8962.4|8960.4|282
1688397600000|2023-07-03 15:20:00|8963.4|8961.9|8962.4|8960.9|8965.8|8964.3|8962.4|8960.9|280
1688397900000|2023-07-03 15:25:00|8962.6|8961.1|8963.6|8962.1|8965.1|8963.6|8962.6|8961.1|299
1688398200000|2023-07-03 15:30:00|8963.5|8962|8968|8966.5|8968.7|8967.2|8963.4|8961.9|275
1688398500000|2023-07-03 15:35:00|8967.7|8966.2|8965.1|8963.6|8967.9|8966.4|8964.8|8963.3|231
1688398800000|2023-07-03 15:40:00|8965|8963.5|8961.1|8959.6|8965.9|8964.4|8960.8|8959.3|290
1688399100000|2023-07-03 15:45:00|8961.2|8959.7|8957.7|8956.2|8962.1|8960.6|8957.4|8955.9|275
1688399400000|2023-07-03 15:50:00|8957.8|8956.3|8953.5|8952|8958|8956.5|8953.4|8951.9|223
1688399700000|2023-07-03 15:55:00|8953.6|8952.1|8957.7|8956.2|8958.1|8956.6|8953.6|8952.1|172
1688400000000|2023-07-03 16:00:00|8957.9|8956.4|8959.2|8957.7|8959.5|8958|8957.9|8955.7|134
1688400300000|2023-07-03 16:05:00|8959.3|8957.8|8955.7|8954.2|8959.7|8958.2|8955.4|8953.9|139
1688400600000|2023-07-03 16:10:00|8955.9|8954.4|8958.4|8956.9|8958.7|8957.2|8955.1|8953.6|178
1688400900000|2023-07-03 16:15:00|8958.5|8957|8960.6|8959.1|8960.8|8959.3|8958.3|8956.8|125
1688401200000|2023-07-03 16:20:00|8960.9|8959.4|8960.6|8959.1|8961.3|8959.8|8959.5|8958|184
1688401500000|2023-07-03 16:25:00|8960.7|8959.2|8960.2|8958.7|8962.7|8961.2|8959.8|8958.3|167
1688401800000|2023-07-03 16:30:00|8960.1|8958.6|8958.7|8957.2|8961|8959.5|8957.7|8956.2|150
1688402100000|2023-07-03 16:35:00|8958.8|8957.3|8961.8|8960.3|8962|8960.5|8958.6|8957.1|154
1688402400000|2023-07-03 16:40:00|8961.7|8960.2|8961.4|8959.9|8961.8|8960.3|8960.2|8958.7|251
1688402700000|2023-07-03 16:45:00|8961.7|8960.2|8962.7|8961.2|8963|8961.5|8961.5|8960|111
1688403000000|2023-07-03 16:50:00|8962.6|8961.1|8959.8|8958.3|8963.1|8961.6|8959.8|8958.3|169
1688403300000|2023-07-03 16:55:00|8959.9|8958.4|8962.6|8961.1|8962.9|8961.4|8959.9|8958.4|159
1688403600000|2023-07-03 17:00:00|8962.4|8960.9|8962.2|8960.7|8962.5|8961|8961|8959.5|180
1688403900000|2023-07-03 17:05:00|8962.1|8960.6|8963.1|8961.6|8964|8962.5|8962|8960.5|122
1688404200000|2023-07-03 17:10:00|8963.2|8961.7|8963.5|8962|8964|8962.5|8962|8960.5|113
1688404500000|2023-07-03 17:15:00|8963.4|8961.9|8962.9|8961.4|8964.1|8962|8961.9|8960.4|87
1688404800000|2023-07-03 17:20:00|8963|8961.5|8963|8960.6|8963|8961.5|8962.4|8960.4|97
1688405100000|2023-07-03 17:25:00|8962.9|8960.5|8962.5|8961|8963.3|8961.1|8961.4|8959.9|89
1688405400000|2023-07-03 17:30:00|8962.4|8960.9|8963.8|8962.3|8963.9|8962.3|8962.2|8960.7|54
1688405700000|2023-07-03 17:35:00|8963.7|8962.2|8964|8962.5|8964.3|8962.8|8963.5|8962|71
1688406000000|2023-07-03 17:40:00|8963.9|8962.4|8964.6|8963.1|8964.7|8963.2|8963.9|8962.4|90
1688406300000|2023-07-03 17:45:00|8964.7|8963.2|8965.1|8963.6|8965.5|8964|8964.5|8963|63
1688406600000|2023-07-03 17:50:00|8965|8963.5|8964.8|8963.3|8965.1|8963.6|8964.6|8963.1|31
1688406900000|2023-07-03 17:55:00|8964.7|8963.2|8966.1|8964.6|8966.2|8964.7|8964.6|8963.1|64
1688407200000|2023-07-03 18:00:00|8966.2|8964.7|8966.2|8964.7|8966.5|8965|8965.6|8964.1|121
1688407500000|2023-07-03 18:05:00|8966.1|8964.6|8966|8964.5|8966.9|8965.3|8965.9|8964.1|168
1688407800000|2023-07-03 18:10:00|8966.1|8964.6|8965.5|8963.1|8966.1|8964.6|8964.5|8962.6|84
1688408100000|2023-07-03 18:15:00|8965.1|8963.6|8966.1|8964.6|8966.7|8965.2|8965.1|8963.6|55
1688408400000|2023-07-03 18:20:00|8966.2|8964.7|8965|8963.5|8966.2|8964.7|8965|8963.5|32
1688408700000|2023-07-03 18:25:00|8965.1|8963.6|8965.5|8964|8965.6|8964.1|8964.7|8963.2|34
1688409000000|2023-07-03 18:30:00|8965.7|8964.2|8967.2|8965.7|8967.7|8966.1|8965.7|8964.2|46
1688409300000|2023-07-03 18:35:00|8967.4|8965.9|8966.8|8965.3|8967.4|8965.9|8965.7|8964.2|59
1688409600000|2023-07-03 18:40:00|8966.9|8965.4|8966.9|8965.4|8967.5|8966|8966.8|8965.3|53
1688409900000|2023-07-03 18:45:00|8967|8965.5|8967.4|8965.9|8967.6|8966.1|8966.2|8964.7|100
1688410200000|2023-07-03 18:50:00|8967.6|8966.1|8966.7|8965.2|8967.9|8966.4|8966.6|8965.1|72
1688410500000|2023-07-03 18:55:00|8966.5|8965|8964.8|8963.3|8967|8965.5|8964.3|8962.8|205
1688410800000|2023-07-03 19:00:00|8965|8963.5|8962.4|8960|8965.2|8963.7|8961.9|8959.5|202
1688411100000|2023-07-03 19:05:00|8962.3|8959.9|8964.1|8961.7|8964.1|8961.7|8962.3|8959.9|65
1688411400000|2023-07-03 19:10:00|8964|8961.6|8964.2|8962.7|8964.6|8962.8|8963.5|8961.6|35
1688411700000|2023-07-03 19:15:00|8964.3|8962.8|8966.3|8963.9|8966.3|8964|8964.2|8962.7|31
1688412000000|2023-07-03 19:20:00|8965.8|8964.3|8966.1|8964.6|8966.2|8964.7|8965.8|8964.3|30
1688412300000|2023-07-03 19:25:00|8966.5|8965|8967|8965.5|8967.1|8965.6|8966.4|8964.9|31
1688412600000|2023-07-03 19:30:00|8966.9|8965.4|8966.4|8964.9|8967|8965.5|8966.2|8964.7|25
1688412900000|2023-07-03 19:35:00|8966.3|8964.8|8964.1|8962.6|8966.4|8964.9|8963.9|8962.1|48
1688413200000|2023-07-03 19:40:00|8964.2|8962.7|8962.8|8961.3|8964.2|8962.7|8962.7|8961.2|68
1688413500000|2023-07-03 19:45:00|8962.9|8961.4|8965.9|8963.5|8966|8963.8|8962.9|8961.4|38
1688413800000|2023-07-03 19:50:00|8966|8963.6|8966.6|8965.1|8967.2|8965.2|8965.6|8963.6|68
1688414100000|2023-07-03 19:55:00|8966.5|8965|8966.6|8965.1|8966.7|8965.2|8965.7|8964.2|81
1688414400000|2023-07-03 20:00:00|8966.5|8965|8966.3|8963.9|8966.5|8965|8965|8962.7|52
1688414700000|2023-07-03 20:05:00|8965.9|8964.4|8965.9|8963.5|8966.7|8964.4|8965.6|8963.2|57
1688415000000|2023-07-03 20:10:00|8965.8|8963.4|8965.6|8963.2|8966|8963.6|8965.5|8963.1|124
1688415300000|2023-07-03 20:15:00|8965.5|8963.1|8966.5|8964.1|8966.6|8964.7|8965.5|8963.1|37
1688415600000|2023-07-03 20:20:00|8965.7|8963.3|8964.7|8962.3|8965.7|8963.3|8963.4|8961|87
1688415900000|2023-07-03 20:25:00|8964.8|8962.4|8965.1|8963.6|8965.2|8963.7|8964|8962.3|44
1688416200000|2023-07-03 20:30:00|8965.5|8963.1|8964.2|8962.7|8965.5|8963.1|8964.1|8962.2|50
1688416500000|2023-07-03 20:35:00|8963.4|8961.9|8963.5|8961.1|8963.9|8961.9|8962.9|8961|145
1688416800000|2023-07-03 20:40:00|8964.1|8961.7|8964.4|8962|8964.8|8962.7|8964|8961.6|31
1688417100000|2023-07-03 20:45:00|8964.1|8962.6|8964.6|8962.2|8964.8|8962.8|8964.1|8961.9|55
1688417400000|2023-07-03 20:50:00|8965|8962.6|8964.4|8962|8965.1|8962.7|8964.3|8961.9|51
1688417700000|2023-07-03 20:55:00|8965.2|8961.3|8965.3|8959.2|8965.4|8961.5|8963.8|8959|122
1688418000000|2023-07-03 21:00:00|8965.8|8959.3|8967.8|8961.3|8967.8|8961.3|8965.8|8959.3|13
1688418300000|2023-07-03 21:05:00|8968.8|8962.3|8968.3|8961.8|8969.2|8962.7|8967.4|8960.9|26
1688418600000|2023-07-03 21:10:00|8968.4|8961.9|8967.4|8960.9|8968.5|8962|8967.4|8960.9|27
1688418900000|2023-07-03 21:15:00|8967.5|8961|8968.6|8962.1|8968.8|8962.3|8966.2|8959.7|22
1688419200000|2023-07-03 21:20:00|8968.7|8962.2|8968.2|8961.7|8969|8962.5|8968.2|8961.7|8
1688419500000|2023-07-03 21:25:00|8968.1|8961.6|8967.1|8960.6|8969.8|8963.3|8967.1|8960.6|50
1688419800000|2023-07-03 21:30:00|8967|8960.5|8965.8|8959.3|8967.3|8960.8|8965.8|8959.3|16
1688420100000|2023-07-03 21:35:00|8966.2|8959.7|8967.3|8960.8|8967.7|8961.2|8966.1|8959.6|15
1688420400000|2023-07-03 21:40:00|8966.7|8960.2|8968.7|8962.2|8968.7|8962.2|8966.7|8960.2|15
1688420700000|2023-07-03 21:45:00|8967.9|8961.4|8967.4|8960.9|8968.2|8961.7|8967.3|8960.8|56
1688421000000|2023-07-03 21:50:00|8967.3|8960.8|8967.3|8960.8|8967.4|8960.9|8967.2|8960.7|79
1688421300000|2023-07-03 21:55:00|8967.4|8960.9|8967.7|8961.2|8968.5|8962|8967.3|8960.8|25
1688421600000|2023-07-03 22:00:00|8968|8961.5|8965.8|8959.8|8969.2|8962.7|8963.1|8956.6|227
1688421900000|2023-07-03 22:05:00|8965|8960.5|8964.1|8959.8|8965.4|8960.8|8963.3|8959.5|143
1688422200000|2023-07-03 22:10:00|8964.2|8959.9|8963.4|8959.2|8965.7|8960.7|8963.3|8958.7|214
1688422500000|2023-07-03 22:15:00|8963.8|8958.8|8964.3|8961.2|8967.8|8962.8|8963.8|8958.8|253
1688422800000|2023-07-03 22:20:00|8965.3|8961.5|8965.5|8962.1|8967.8|8962.8|8964.2|8961.5|115
1688423100000|2023-07-03 22:25:00|8965.4|8962.6|8968.4|8963.4|8969.3|8964.3|8965.1|8961.7|138
1688423400000|2023-07-03 22:30:00|8968.6|8963.6|8967|8962.8|8969.5|8964.5|8966.2|8961.8|94
1688423700000|2023-07-03 22:35:00|8967.1|8962.9|8967|8962.8|8969.6|8964.6|8966.9|8962.6|71
1688424000000|2023-07-03 22:40:00|8966.9|8962.7|8966.6|8962.6|8969.7|8964.7|8966.5|8962.5|75
1688424300000|2023-07-03 22:45:00|8966.3|8962.5|8967.2|8962.2|8969.3|8964.3|8966.3|8962.2|94
1688424600000|2023-07-03 22:50:00|8967.3|8962.3|8967.4|8962.7|8969.5|8964.5|8966.2|8962.1|121
1688424900000|2023-07-03 22:55:00|8967.2|8962.8|8967.5|8962.5|8969.8|8964.8|8966.8|8961.9|173
1688425200000|2023-07-03 23:00:00|8967.6|8962.6|8965.5|8962.2|8967.7|8962.7|8965.1|8961.3|524
1688425500000|2023-07-03 23:05:00|8965.4|8962.3|8966.1|8962.7|8966.9|8962.8|8964.8|8961.5|464
1688425800000|2023-07-03 23:10:00|8965.5|8962.6|8965.3|8961.2|8966|8962.8|8964.2|8960.4|776
1688426100000|2023-07-03 23:15:00|8965.2|8960.9|8964.1|8961.7|8967.3|8963.1|8964.1|8960.7|733
1688426400000|2023-07-03 23:20:00|8964.2|8961.8|8963.9|8961.5|8964.8|8962.4|8963.8|8961.4|421
1688426700000|2023-07-03 23:25:00|8964|8961.6|8964|8961.6|8964.1|8961.7|8963.6|8961.2|126
1688427000000|2023-07-03 23:30:00|8963.5|8962|8963.9|8961.5|8963.9|8962|8962.9|8961|28
1688427300000|2023-07-03 23:35:00|8963.8|8961.4|8963.8|8962.3|8964.4|8962.4|8963.4|8961.4|21
1688427600000|2023-07-03 23:40:00|8963.7|8962.2|8963.1|8961.6|8964.1|8962.2|8962.9|8960.8|30
1688427900000|2023-07-03 23:45:00|8963.5|8961.1|8963.4|8961|8964.1|8961.7|8963.2|8960.8|48
1688428200000|2023-07-03 23:50:00|8963.3|8960.9|8962.2|8960.7|8963.3|8961.2|8962.1|8960.2|27
1688428500000|2023-07-03 23:55:00|8962.1|8960.6|8960.2|8958.7|8962.5|8960.7|8960.2|8958.7|77
1688428800000|2023-07-04 00:00:00|8960.3|8958.8|8961.2|8958.8|8961.6|8960.1|8959.9|8958.4|161
1688429100000|2023-07-04 00:05:00|8961.3|8958.9|8959.6|8958.1|8961.6|8959.7|8958.9|8957.3|138
1688429400000|2023-07-04 00:10:00|8959.8|8958.3|8960.6|8959.1|8960.7|8959.2|8959|8957.2|97
1688429700000|2023-07-04 00:15:00|8960.7|8959.2|8961.3|8959.8|8961.4|8959.9|8960.2|8958.7|109
1688430000000|2023-07-04 00:20:00|8961.4|8959.9|8962.7|8961.2|8962.7|8961.2|8960.7|8959.2|143
1688430300000|2023-07-04 00:25:00|8962.6|8961.1|8961.7|8960.2|8962.6|8961.1|8961.7|8960.2|72
1688430600000|2023-07-04 00:30:00|8961.6|8960.1|8962.2|8960.7|8962.7|8961.2|8961.6|8960.1|39
1688430900000|2023-07-04 00:35:00|8962.1|8960.6|8961.4|8959.9|8962.2|8960.7|8961.3|8959.8|69
1688431200000|2023-07-04 00:40:00|8961.3|8959.8|8960.4|8958.9|8961.5|8960|8960.1|8958.2|75
1688431500000|2023-07-04 00:45:00|8960.3|8958.8|8961.7|8959.3|8962.1|8960|8959.5|8957.9|151
1688431800000|2023-07-04 00:50:00|8961.5|8959.1|8962.9|8961.4|8963.8|8962.3|8961.4|8959|123
1688432100000|2023-07-04 00:55:00|8963.6|8962.1|8964.5|8963|8964.5|8963|8962.5|8961|118
1688432400000|2023-07-04 01:00:00|8964.4|8962.9|8962.6|8961.1|8964.6|8963.1|8962.1|8960.6|131
1688432700000|2023-07-04 01:05:00|8962.7|8961.2|8964.4|8962.9|8965.1|8963.6|8962.6|8961.1|74
1688433000000|2023-07-04 01:10:00|8964.3|8962.8|8962.7|8961.2|8965.1|8963.6|8962.6|8961.1|74
1688433300000|2023-07-04 01:15:00|8962.6|8961.1|8960|8958.5|8962.6|8961.1|8959.6|8958.1|135
1688433600000|2023-07-04 01:20:00|8960.1|8958.6|8958.3|8956.8|8960.3|8958.8|8958|8956.5|118
1688433900000|2023-07-04 01:25:00|8958|8956.5|8959.7|8958.2|8960.9|8959.4|8958|8956.5|100
1688434200000|2023-07-04 01:30:00|8959.5|8958|8963.2|8961.7|8963.5|8962|8959.4|8957.9|157
1688434500000|2023-07-04 01:35:00|8963.1|8961.6|8963.1|8961.6|8963.3|8961.8|8962.1|8960.6|177
1688434800000|2023-07-04 01:40:00|8962.9|8961.4|8962.7|8961.2|8963.3|8961.8|8962.2|8960.7|105
1688435100000|2023-07-04 01:45:00|8962.3|8960.8|8962.8|8961.3|8964.1|8962.6|8962.3|8960.8|137
1688435400000|2023-07-04 01:50:00|8962.9|8961.4|8965.7|8964.2|8966.3|8964.8|8962.9|8961.4|93
1688435700000|2023-07-04 01:55:00|8965.8|8964.3|8966|8964.5|8966.6|8965.1|8964.8|8963.3|145
1688436000000|2023-07-04 02:00:00|8966.2|8964.7|8965.6|8964.1|8967.5|8966|8965.1|8963.6|152
1688436300000|2023-07-04 02:05:00|8965.5|8964|8966.4|8964.9|8966.5|8965|8965.4|8963.9|98
1688436600000|2023-07-04 02:10:00|8966.5|8965|8967.3|8965.8|8967.7|8966.2|8966.4|8964.9|89
1688436900000|2023-07-04 02:15:00|8967.4|8965.9|8967|8965.5|8967.4|8965.9|8966.4|8964.9|50
1688437200000|2023-07-04 02:20:00|8967.1|8965.6|8966.5|8965|8967.4|8965.9|8966.4|8964.9|35
1688437500000|2023-07-04 02:25:00|8966.6|8965.1|8967.6|8966.1|8967.6|8966.1|8966.1|8964.6|44
1688437800000|2023-07-04 02:30:00|8967.4|8965.9|8966.9|8965.4|8967.5|8966|8966.8|8965.3|46
1688438100000|2023-07-04 02:35:00|8967.1|8965.6|8967.4|8965.9|8967.8|8966.3|8967.1|8965.6|40
1688438400000|2023-07-04 02:40:00|8967.3|8965.8|8967.1|8965.6|8967.4|8965.9|8966.6|8965.1|61
1688438700000|2023-07-04 02:45:00|8967.2|8965.7|8965.8|8964.3|8967.3|8965.8|8965.7|8964.2|63
1688439000000|2023-07-04 02:50:00|8965.7|8964.2|8965|8963.5|8965.8|8964.3|8964.5|8963|54
1688439300000|2023-07-04 02:55:00|8964.9|8963.4|8964.4|8962.9|8965|8963.5|8964.2|8962.7|55
1688439600000|2023-07-04 03:00:00|8964.5|8963|8964.9|8963.4|8965.3|8963.8|8964|8962.5|101
1688439900000|2023-07-04 03:05:00|8965|8963.5|8965.8|8963.4|8966|8964.4|8964.8|8963|143
1688440200000|2023-07-04 03:10:00|8965.9|8963.5|8965|8963.5|8966|8964.1|8964.9|8963.1|148
1688440500000|2023-07-04 03:15:00|8965.1|8963.6|8964.2|8961.8|8965.4|8963.9|8963.3|8961.7|106
1688440800000|2023-07-04 03:20:00|8964.3|8961.9|8963.9|8962.4|8964.4|8962.7|8963.7|8961.7|77
1688441100000|2023-07-04 03:25:00|8963.8|8962.3|8964.2|8962.7|8964.7|8963.2|8963.5|8962|28
1688441400000|2023-07-04 03:30:00|8964.3|8962.8|8963.2|8961.7|8964.3|8962.8|8963.1|8961.6|91
1688441700000|2023-07-04 03:35:00|8963.3|8961.8|8963.7|8962.2|8964.1|8962.6|8962.7|8961.2|79
1688442000000|2023-07-04 03:40:00|8963.8|8962.3|8964.6|8963.1|8964.9|8963.4|8963.5|8962|67
1688442300000|2023-07-04 03:45:00|8964.5|8963|8964.6|8963.1|8964.6|8963.1|8964|8962.5|59
1688442600000|2023-07-04 03:50:00|8964.5|8963|8965.1|8963.6|8965.5|8964|8964.4|8962.9|40
1688442900000|2023-07-04 03:55:00|8965.2|8963.7|8965.9|8964.4|8965.9|8964.4|8964.8|8963.3|61
1688443200000|2023-07-04 04:00:00|8965.8|8964.3|8966.9|8964.5|8967.1|8965.3|8965.7|8964.2|91
1688443500000|2023-07-04 04:05:00|8966.8|8964.4|8967.1|8965.6|8967.2|8965.7|8966.3|8964.1|139
1688443800000|2023-07-04 04:10:00|8967|8965.5|8967.7|8966.2|8967.8|8966.3|8966.6|8965.1|122
1688444100000|2023-07-04 04:15:00|8967.5|8966|8968|8966.5|8968.6|8966.8|8967.5|8965.6|102
1688444400000|2023-07-04 04:20:00|8967.9|8966.4|8968.2|8966.7|8968.3|8966.8|8967.3|8965.8|73
1688444700000|2023-07-04 04:25:00|8968.3|8966.8|8969|8967.5|8970.2|8968.7|8968.2|8966.7|196
1688445000000|2023-07-04 04:30:00|8969.1|8967.6|8970.7|8968.3|8970.8|8969|8969|8966.8|334
1688445300000|2023-07-04 04:35:00|8970.6|8968.2|8969.3|8966.9|8970.8|8968.4|8968.6|8966.2|197
1688445600000|2023-07-04 04:40:00|8969.2|8966.8|8968.6|8967.1|8969.6|8967.8|8968.5|8966.7|113
1688445900000|2023-07-04 04:45:00|8968.5|8967|8968.6|8967.1|8968.9|8967.4|8968.3|8966.8|100
1688446200000|2023-07-04 04:50:00|8968.5|8967|8970.3|8968.8|8970.5|8969|8968.5|8967|77
1688446500000|2023-07-04 04:55:00|8970.2|8968.7|8970.6|8969.1|8970.7|8969.2|8970.1|8968.6|85
1688446800000|2023-07-04 05:00:00|8970.8|8969.3|8970.6|8969.1|8971.4|8969.9|8970.5|8969|118
1688447100000|2023-07-04 05:05:00|8970.5|8969|8971.4|8969.9|8971.5|8970|8970.5|8969|76
1688447400000|2023-07-04 05:10:00|8971.5|8970|8973.1|8971.6|8973.2|8971.7|8971.1|8969.6|124
1688447700000|2023-07-04 05:15:00|8973.3|8971.8|8972.7|8971.2|8973.5|8972|8972.6|8971.1|119
1688448000000|2023-07-04 05:20:00|8972.6|8971.1|8972.6|8970.2|8973.2|8971.2|8971.7|8969.7|229
1688448300000|2023-07-04 05:25:00|8972.5|8970.1|8973.7|8972.2|8974|8972.5|8972.1|8970.1|133
1688448600000|2023-07-04 05:30:00|8973.5|8972|8971.4|8969.9|8973.6|8972.1|8971.4|8969.9|105
1688448900000|2023-07-04 05:35:00|8971.5|8970|8971|8969.5|8971.5|8970|8970.6|8969.1|83
1688449200000|2023-07-04 05:40:00|8970.8|8969.3|8970.1|8968.6|8971.3|8969.8|8970|8968.5|75
1688449500000|2023-07-04 05:45:00|8970|8968.5|8969.7|8968.2|8970.1|8968.6|8969.3|8967.8|95
1688449800000|2023-07-04 05:50:00|8970.1|8967.7|8970.7|8969.2|8971|8969.5|8969.6|8967.7|65
1688450100000|2023-07-04 05:55:00|8970.8|8969.3|8970.9|8969.4|8971.2|8969.7|8970|8968.5|159
1688450400000|2023-07-04 06:00:00|8970.8|8969.3|8969.4|8967.9|8970.9|8969.4|8967.5|8966|210
1688450700000|2023-07-04 06:05:00|8969.3|8967.8|8972.3|8970.8|8973.2|8971.7|8969|8967.5|172
1688451000000|2023-07-04 06:10:00|8972.4|8970.9|8968.5|8967|8972.9|8971.4|8967|8965.5|182
1688451300000|2023-07-04 06:15:00|8968.3|8966.8|8966.2|8964.7|8968.8|8967.3|8966|8964.5|121
1688451600000|2023-07-04 06:20:00|8966.3|8964.8|8964.1|8962.6|8968|8966.5|8964|8962.5|177
1688451900000|2023-07-04 06:25:00|8963.9|8962.4|8959.4|8957.9|8964.4|8962.9|8959.4|8957.9|154
1688452200000|2023-07-04 06:30:00|8959.1|8957.6|8959.3|8956.9|8960|8958.5|8957.5|8956|204
1688452500000|2023-07-04 06:35:00|8959.2|8956.8|8958.5|8957|8959.5|8958|8956.9|8955.4|195
1688452800000|2023-07-04 06:40:00|8958.4|8956.9|8957.8|8956.3|8958.7|8957.2|8956.1|8954.6|190
1688453100000|2023-07-04 06:45:00|8957.9|8956.4|8959.6|8958.1|8959.7|8958.2|8955.1|8953.6|246
1688453400000|2023-07-04 06:50:00|8959.4|8957.9|8955.1|8953.6|8960|8958.5|8955.1|8953.6|206
1688453700000|2023-07-04 06:55:00|8955|8953.5|8953|8951.5|8958|8956.5|8952.8|8951.3|242
1688454000000|2023-07-04 07:00:00|8952.9|8951.4|8959.1|8957.6|8959.1|8957.6|8952.9|8951.4|277
1688454300000|2023-07-04 07:05:00|8959|8957.5|8959.5|8958|8959.5|8958|8955.5|8954|206
1688454600000|2023-07-04 07:10:00|8959.7|8958.2|8959.8|8958.3|8962|8960.5|8956.8|8955.3|231
1688454900000|2023-07-04 07:15:00|8959.5|8958|8959.7|8958.2|8959.7|8958.2|8958|8956.5|194
1688455200000|2023-07-04 07:20:00|8959.8|8958.3|8961.4|8959.9|8962.4|8960.9|8959.8|8958.3|185
1688455500000|2023-07-04 07:25:00|8961.3|8959.8|8963.8|8962.3|8964.8|8963.3|8961.3|8959.8|172
1688455800000|2023-07-04 07:30:00|8963.7|8962.2|8963.6|8962.1|8964|8962.5|8962.2|8960.7|156
1688456100000|2023-07-04 07:35:00|8963.4|8961.9|8962.6|8961.1|8963.6|8962.1|8961.2|8959.7|138
1688456400000|2023-07-04 07:40:00|8962.7|8961.2|8967.8|8966.3|8970.7|8969.2|8962.4|8960.9|298
1688456700000|2023-07-04 07:45:00|8967.7|8966.2|8965.7|8964.2|8967.8|8966.3|8965.5|8964|241
1688457000000|2023-07-04 07:50:00|8965.6|8964.1|8965.5|8964|8965.9|8964.4|8964.7|8963.2|198
1688457300000|2023-07-04 07:55:00|8965.4|8963.9|8965.2|8963.7|8968.2|8966.7|8964.9|8963.4|200
1688457600000|2023-07-04 08:00:00|8965|8963.5|8966.3|8964.8|8966.5|8965|8964.8|8963.3|188
1688457900000|2023-07-04 08:05:00|8966.2|8964.7|8970.2|8968.7|8970.3|8968.8|8965.7|8964.2|200
1688458200000|2023-07-04 08:10:00|8970.1|8968.6|8965.1|8963.6|8970.5|8969|8965|8963.5|208
1688458500000|2023-07-04 08:15:00|8965|8963.5|8961.7|8960.2|8965.2|8963.7|8961.1|8959.6|242
1688458800000|2023-07-04 08:20:00|8961.8|8960.3|8961.2|8959.7|8961.9|8960.4|8959.5|8958|197
1688459100000|2023-07-04 08:25:00|8961.1|8959.6|8961.5|8960|8961.7|8960.2|8959.5|8958|238
1688459400000|2023-07-04 08:30:00|8961.6|8960.1|8958.6|8957.1|8963.4|8961.9|8958.5|8957|214
1688459700000|2023-07-04 08:35:00|8958.3|8956.8|8960.5|8959|8960.5|8959|8957.9|8956.4|217
1688460000000|2023-07-04 08:40:00|8960.6|8959.1|8962.1|8960.6|8963.6|8962.1|8960.3|8958.8|248
1688460300000|2023-07-04 08:45:00|8962|8960.5|8958.9|8957.4|8962.2|8960.7|8958.8|8957.3|175
1688460600000|2023-07-04 08:50:00|8958.8|8957.3|8958.5|8957|8959.9|8958.4|8958.2|8956.7|183
1688460900000|2023-07-04 08:55:00|8958.8|8957.3|8958.7|8957.2|8960.5|8958.7|8957.8|8956.3|288
1688461200000|2023-07-04 09:00:00|8958.6|8957.1|8958.8|8957.3|8959.1|8957.6|8957.7|8956.2|174
1688461500000|2023-07-04 09:05:00|8958.9|8957.4|8958.4|8956.9|8959.7|8958.2|8957.8|8956.3|225
1688461800000|2023-07-04 09:10:00|8958.3|8956.8|8955.6|8953.2|8958.3|8956.8|8954.6|8953|194
1688462100000|2023-07-04 09:15:00|8955.7|8953.3|8951.3|8949.8|8955.7|8953.9|8951.3|8949.8|157
1688462400000|2023-07-04 09:20:00|8951.4|8949.9|8951|8948.6|8953.5|8952|8950.4|8948.5|185
1688462700000|2023-07-04 09:25:00|8951.1|8948.7|8950.1|8948.6|8953.1|8951.2|8949.5|8948|165
1688463000000|2023-07-04 09:30:00|8950.2|8948.7|8949.4|8947.9|8950.8|8949.3|8946.7|8945.2|200
1688463300000|2023-07-04 09:35:00|8949.5|8948|8948|8946.5|8951.5|8950|8947.5|8946|163
1688463600000|2023-07-04 09:40:00|8947.8|8946.3|8950.7|8949.2|8951.3|8949.8|8947.8|8946.3|132
1688463900000|2023-07-04 09:45:00|8951.3|8949.8|8953.3|8951.8|8954.1|8952.6|8950.8|8949.3|230
1688464200000|2023-07-04 09:50:00|8953.2|8951.7|8953.1|8951.6|8953.6|8952.1|8951.5|8950|163
1688464500000|2023-07-04 09:55:00|8953.2|8951.7|8953.6|8952.1|8953.9|8952.4|8951.8|8950.3|157
1688464800000|2023-07-04 10:00:00|8953.7|8952.2|8955.1|8953.6|8955.7|8954.2|8953.4|8951.9|200
1688465100000|2023-07-04 10:05:00|8954.9|8953.4|8953.2|8951.7|8955.6|8954.1|8952.6|8951.1|146
1688465400000|2023-07-04 10:10:00|8953.4|8951.9|8954.1|8952.6|8955.4|8953.9|8953.4|8951.9|177
1688465700000|2023-07-04 10:15:00|8954|8952.5|8955.2|8953.7|8955.4|8953.9|8953.7|8952.2|121
1688466000000|2023-07-04 10:20:00|8955.1|8953.6|8955.1|8953.6|8955.9|8954.4|8954.4|8952.9|176
1688466300000|2023-07-04 10:25:00|8955|8953.5|8955.9|8954.4|8956.5|8955|8955|8953.5|132
1688466600000|2023-07-04 10:30:00|8955.8|8954.3|8957|8955.5|8957.2|8955.7|8954.6|8953.1|126
1688466900000|2023-07-04 10:35:00|8956.8|8955.3|8958.9|8957.4|8959|8957.5|8956.7|8955.2|142
1688467200000|2023-07-04 10:40:00|8958.8|8957.3|8958|8956.5|8959.1|8957.6|8957.1|8955.6|129
1688467500000|2023-07-04 10:45:00|8957.9|8956.4|8953.6|8952.1|8958.4|8956.9|8953.5|8952|142
1688467800000|2023-07-04 10:50:00|8953.5|8952|8956.1|8954.6|8956.1|8954.6|8953.4|8951.9|101
1688468100000|2023-07-04 10:55:00|8956.3|8954.8|8957|8955.5|8957.7|8956|8953.3|8951.8|163
1688468400000|2023-07-04 11:00:00|8956.9|8955.4|8956|8954.5|8957.5|8956|8955.5|8954|153
1688468700000|2023-07-04 11:05:00|8955.9|8954.4|8959.3|8957.8|8959.3|8957.8|8955.4|8953.9|147
1688469000000|2023-07-04 11:10:00|8959.2|8957.7|8961.3|8959.8|8961.6|8960.1|8959.1|8957.6|174
1688469300000|2023-07-04 11:15:00|8961.4|8959.9|8962.7|8961.2|8964|8962.5|8961.4|8959.9|159
1688469600000|2023-07-04 11:20:00|8962.5|8961|8960.6|8959.1|8963.6|8962.1|8960.5|8959|142
1688469900000|2023-07-04 11:25:00|8960.5|8959|8959.5|8958|8960.8|8959.3|8959.1|8957.6|159
1688470200000|2023-07-04 11:30:00|8959.6|8958.1|8957.9|8956.4|8960.4|8958.9|8957.9|8956.4|181
1688470500000|2023-07-04 11:35:00|8957.8|8956.3|8959.9|8958.4|8960.4|8958.9|8957.7|8956.2|145
1688470800000|2023-07-04 11:40:00|8959.8|8958.3|8958|8956.5|8960.2|8958.7|8957.2|8955.7|243
1688471100000|2023-07-04 11:45:00|8957.9|8956.4|8957.6|8956.1|8958.8|8957.3|8956.8|8955.3|123
1688471400000|2023-07-04 11:50:00|8957.7|8956.2|8959.2|8957.7|8959.4|8957.9|8957.3|8955.8|128
1688471700000|2023-07-04 11:55:00|8959.3|8957.8|8960.2|8958.7|8960.3|8958.8|8958.3|8956.8|143
1688472000000|2023-07-04 12:00:00|8960.1|8958.6|8962.6|8961.1|8963.1|8961.6|8960|8958.5|254
1688472300000|2023-07-04 12:05:00|8962.5|8961|8960.3|8958.8|8962.6|8961.1|8959.8|8958.3|206
1688472600000|2023-07-04 12:10:00|8960.4|8958.9|8957.5|8956|8960.4|8958.9|8957.3|8955.8|128
1688472900000|2023-07-04 12:15:00|8957.6|8956.1|8958.9|8957.4|8959|8957.5|8957.2|8955.7|108
1688473200000|2023-07-04 12:20:00|8958.8|8957.3|8959.6|8958.1|8960.2|8958.7|8958.3|8956.8|139
1688473500000|2023-07-04 12:25:00|8959.5|8958|8959.3|8957.8|8961.3|8959.8|8958.8|8957.3|178
1688473800000|2023-07-04 12:30:00|8959.2|8957.7|8959.6|8958.1|8960.6|8959.1|8958.5|8957|106
1688474100000|2023-07-04 12:35:00|8959.2|8957.7|8961|8959.5|8961.4|8959.9|8959.1|8957.6|146
1688474400000|2023-07-04 12:40:00|8960.9|8959.4|8959.5|8958|8960.9|8959.4|8958.9|8957.4|113
1688474700000|2023-07-04 12:45:00|8959.4|8957.9|8956.6|8955.1|8959.5|8958|8956.2|8954.7|174
1688475000000|2023-07-04 12:50:00|8956.7|8955.2|8956.3|8954.8|8956.9|8955.4|8953.5|8952|191
1688475300000|2023-07-04 12:55:00|8956.2|8954.7|8953.3|8951.8|8956.3|8954.8|8953|8951.5|195
1688475600000|2023-07-04 13:00:00|8953.9|8952.4|8956.4|8954.9|8956.6|8955.1|8952.7|8951.2|219
1688475900000|2023-07-04 13:05:00|8956.5|8955|8957.9|8956.4|8958.6|8957.1|8955.8|8954.3|186
1688476200000|2023-07-04 13:10:00|8957.8|8956.3|8955.6|8954.1|8958|8956.5|8955.6|8954.1|182
1688476500000|2023-07-04 13:15:00|8955.7|8954.2|8956.3|8954.8|8956.8|8955.3|8955.4|8953.9|133
1688476800000|2023-07-04 13:20:00|8956.2|8954.7|8956.1|8954.6|8956.4|8954.9|8954.2|8952.7|152
1688477100000|2023-07-04 13:25:00|8956.2|8954.7|8956.6|8955.1|8957|8955.5|8955.2|8953.7|171
1688477400000|2023-07-04 13:30:00|8956.5|8955|8954.7|8953.2|8956.7|8955.2|8954.4|8952.9|125
1688477700000|2023-07-04 13:35:00|8954.6|8953.1|8955.2|8953.7|8955.3|8953.8|8953.6|8952.1|134
1688478000000|2023-07-04 13:40:00|8955.3|8953.8|8954.7|8953.2|8956.2|8954.7|8953.8|8952.3|122
1688478300000|2023-07-04 13:45:00|8954.8|8953.3|8955.1|8953.6|8955.3|8953.8|8954.2|8952.7|118
1688478600000|2023-07-04 13:50:00|8955.2|8953.7|8954.9|8953.4|8955.5|8954|8953.8|8952.3|157
1688478900000|2023-07-04 13:55:00|8954.8|8953.3|8954.3|8952.8|8955.1|8953.5|8954|8952.3|168
1688479200000|2023-07-04 14:00:00|8954.2|8952.7|8955.5|8954|8955.6|8954.1|8954|8952.5|175
1688479500000|2023-07-04 14:05:00|8955.6|8954.1|8956.1|8954.6|8956.6|8955.1|8954.1|8952.6|176
1688479800000|2023-07-04 14:10:00|8956|8954.5|8952.1|8950.6|8956|8954.5|8951.5|8950|143
1688480100000|2023-07-04 14:15:00|8952.2|8950.7|8954.2|8952.7|8954.6|8953.1|8952|8950.5|114
1688480400000|2023-07-04 14:20:00|8954.1|8952.6|8953.7|8952.2|8954.2|8952.7|8952.8|8951.3|98
1688480700000|2023-07-04 14:25:00|8953.5|8952|8952.5|8951|8953.9|8952.4|8951.7|8950.2|82
1688481000000|2023-07-04 14:30:00|8952.4|8950.9|8952.7|8951.2|8952.7|8951.2|8950.9|8949.4|137
1688481300000|2023-07-04 14:35:00|8952.8|8951.3|8956|8954.5|8957.7|8956.2|8952.7|8951.2|138
1688481600000|2023-07-04 14:40:00|8955.9|8954.4|8955.4|8953.9|8957.2|8955.7|8955|8953.5|138
1688481900000|2023-07-04 14:45:00|8955.5|8954|8956.8|8955.3|8957.2|8955.7|8955.3|8953.4|136
1688482200000|2023-07-04 14:50:00|8956.9|8955.4|8957|8955.5|8957.4|8955.9|8956.1|8954.6|116
1688482500000|2023-07-04 14:55:00|8957.1|8955.6|8959.2|8957.7|8960.6|8959.1|8956.9|8955.4|255
1688482800000|2023-07-04 15:00:00|8959.3|8957.8|8959.2|8957.7|8960.2|8958.7|8957|8955.5|265
1688483100000|2023-07-04 15:05:00|8959.1|8957.6|8960.5|8959|8960.5|8959|8958.1|8956.6|153
1688483400000|2023-07-04 15:10:00|8960.4|8958.9|8960.1|8958.6|8961.1|8959.6|8959.6|8958.1|158
1688483700000|2023-07-04 15:15:00|8960.3|8958.8|8959.4|8957.9|8960.3|8958.8|8958.5|8957|160
1688484000000|2023-07-04 15:20:00|8959.5|8958|8962.7|8961.2|8962.8|8961.3|8959.5|8957.8|114
1688484300000|2023-07-04 15:25:00|8962.5|8961|8961.5|8960|8962.6|8961.1|8959.7|8958.2|209
1688484600000|2023-07-04 15:30:00|8961.6|8960.1|8962.4|8960.9|8962.9|8961.4|8961.4|8959.9|110
1688484900000|2023-07-04 15:35:00|8962.5|8961|8960.8|8959.3|8962.6|8961.1|8960.8|8959.3|158
1688485200000|2023-07-04 15:40:00|8960.7|8959.2|8957.6|8956.1|8960.8|8959.3|8957.2|8955.7|214
1688485500000|2023-07-04 15:45:00|8957.5|8956|8958.1|8956.6|8958.1|8956.6|8956.7|8955.1|227
1688485800000|2023-07-04 15:50:00|8958.2|8956.7|8958.3|8956.8|8958.4|8956.9|8957.3|8955.8|157
1688486100000|2023-07-04 15:55:00|8958.2|8956.7|8958.1|8956.6|8958.4|8956.9|8957.7|8956.2|116
1688486400000|2023-07-04 16:00:00|8958|8956.5|8958|8956.5|8958.5|8957|8957.6|8955.6|187
1688486700000|2023-07-04 16:05:00|8958.1|8956.6|8959.8|8958.3|8960.3|8958.8|8958|8956.4|158
1688487000000|2023-07-04 16:10:00|8959.9|8958.4|8961.5|8960|8961.6|8960.1|8959.7|8958.2|46
1688487300000|2023-07-04 16:15:00|8961.6|8960.1|8963.2|8961.7|8963.5|8962|8961.3|8959.8|78
1688487600000|2023-07-04 16:20:00|8963.3|8961.8|8963.6|8962.1|8963.6|8962.1|8962.9|8961.4|78
1688487900000|2023-07-04 16:25:00|8964.1|8962.6|8963.4|8961.9|8964.5|8963|8963.2|8961.7|129
1688488200000|2023-07-04 16:30:00|8963.3|8961.8|8961.6|8960.1|8963.3|8961.8|8960.8|8959.3|89
1688488500000|2023-07-04 16:35:00|8961.5|8960|8965.1|8963.6|8965.5|8963.6|8961.5|8960|89
1688488800000|2023-07-04 16:40:00|8965|8963.5|8965.1|8963.6|8965.8|8964.3|8965|8963.5|94
1688489100000|2023-07-04 16:45:00|8965|8963.5|8963.8|8962.3|8965.2|8963.6|8963.6|8962.1|170
1688489400000|2023-07-04 16:50:00|8963.6|8962.1|8963.6|8962.1|8964.1|8962.6|8963.2|8961.7|167
1688489700000|2023-07-04 16:55:00|8963.5|8962|8964.3|8962.8|8964.3|8962.8|8962.9|8961.4|226
1688490000000|2023-07-04 17:00:00|8964.2|8962.7|8963.1|8961.6|8964.3|8962.8|8963|8961.5|102
1688490300000|2023-07-04 17:05:00|8963.2|8961.7|8963.3|8961.8|8963.3|8961.8|8962.8|8961.3|31
1688490600000|2023-07-04 17:10:00|8963.2|8961.7|8962.8|8961.3|8963.4|8961.9|8962.7|8961.2|27
1688490900000|2023-07-04 17:15:00|8962.9|8961.4|8963.1|8961.6|8963.3|8961.8|8962.9|8961.4|69
1688491200000|2023-07-04 17:20:00|8963.2|8961.7|8963.2|8961.7|8963.3|8961.8|8963.1|8961.6|29
1688491500000|2023-07-04 17:25:00|8963.1|8961.6|8962.5|8961|8963.2|8961.7|8962.4|8960.9|135
1688491800000|2023-07-04 17:30:00|8962.4|8960.9|8962.5|8961|8962.6|8961.1|8961.7|8960.2|32
1688492100000|2023-07-04 17:35:00|8962.6|8961.1|8963.1|8961.6|8963.9|8962.4|8962.6|8961.1|52
1688492400000|2023-07-04 17:40:00|8963.3|8961.8|8962.8|8961.3|8963.4|8961.9|8962.6|8961.1|59
1688492700000|2023-07-04 17:45:00|8962.7|8961.2|8964.4|8962.9|8964.4|8962.9|8961.2|8959.7|106
1688493000000|2023-07-04 17:50:00|8964.5|8963|8965.9|8964.4|8966.1|8964.6|8964.5|8963|86
1688493300000|2023-07-04 17:55:00|8966.1|8964.6|8965.8|8964.3|8966.2|8964.7|8965.2|8963.7|79
1688493600000|2023-07-04 18:00:00|8965.9|8964.4|8965|8963.5|8966.2|8964.7|8964.7|8963.2|75
1688493900000|2023-07-04 18:05:00|8965.1|8963.6|8966.5|8965|8966.8|8965.3|8965|8963.5|153
1688494200000|2023-07-04 18:10:00|8966.4|8964.9|8968.3|8966.8|8968.4|8966.9|8966.4|8964.9|107
1688494500000|2023-07-04 18:15:00|8968.5|8967|8965.3|8963.8|8969.1|8967.6|8965.2|8963.7|150
1688494800000|2023-07-04 18:20:00|8965.4|8963.9|8964.3|8962.8|8965.4|8963.9|8964.3|8962.8|152
1688495100000|2023-07-04 18:25:00|8964.5|8963|8964.5|8963|8965.1|8963.6|8964.5|8963|204
1688495400000|2023-07-04 18:30:00|8964.4|8962.9|8964.4|8962.9|8965.1|8963.6|8964.2|8962.7|149
1688495700000|2023-07-04 18:35:00|8964.8|8963.3|8965.1|8963.6|8965.6|8964|8964.5|8963|135
1688496000000|2023-07-04 18:40:00|8965.2|8963.7|8965.8|8964.3|8966.8|8965.2|8965.1|8963.3|172
1688496300000|2023-07-04 18:45:00|8965.9|8964.4|8964.5|8963|8966.3|8964.5|8964|8961.8|189
1688496600000|2023-07-04 18:50:00|8964.3|8962.8|8963.2|8961.7|8964.3|8962.8|8962.9|8961.4|126
1688496900000|2023-07-04 18:55:00|8963.3|8961.8|8965.2|8963.7|8965.9|8964.4|8963.1|8961.6|209
1688497200000|2023-07-04 19:00:00|8965.4|8963.9|8969.1|8966.7|8974|8971.6|8965.4|8963.9|195
1688497500000|2023-07-04 19:05:00|8969.4|8967|8973.8|8972.3|8975.2|8972.8|8969.3|8966.9|129
1688497800000|2023-07-04 19:10:00|8973.9|8972.4|8969.9|8968.4|8975.3|8972.9|8969.3|8967.8|215
1688498100000|2023-07-04 19:15:00|8970.1|8968.6|8969.6|8968.1|8970.5|8968.6|8969.6|8967.6|28
1688498400000|2023-07-04 19:20:00|8969.7|8968.2|8969.6|8967.2|8970.3|8968.2|8969.2|8966.8|117
1688498700000|2023-07-04 19:25:00|8969.7|8967.3|8971.3|8968.9|8971.3|8969.4|8969.7|8967.3|122
1688499000000|2023-07-04 19:30:00|8971.4|8969|8969.5|8967.1|8971.4|8969.4|8969.4|8967|198
1688499300000|2023-07-04 19:35:00|8969.6|8967.2|8970.8|8968.4|8970.9|8968.5|8969.1|8967.1|53
1688499600000|2023-07-04 19:40:00|8970.7|8968.3|8971.7|8969.3|8972.1|8969.7|8970.3|8967.9|215
1688499900000|2023-07-04 19:45:00|8971.8|8969.4|8970.5|8968.1|8971.9|8969.5|8970.3|8967.9|192
1688500200000|2023-07-04 19:50:00|8970.6|8968.2|8969.7|8967.3|8970.6|8968.2|8969.6|8967.2|181
1688500500000|2023-07-04 19:55:00|8969.8|8967.4|8973.9|8971.5|8974.2|8971.8|8969.7|8967.3|164
1688500800000|2023-07-04 20:00:00|8973.8|8971.4|8973.3|8970.9|8974|8971.6|8972.9|8970.5|155
1688501100000|2023-07-04 20:05:00|8973.2|8970.8|8973|8970.6|8973.8|8971.4|8972.8|8970.4|64
1688501400000|2023-07-04 20:10:00|8972.9|8970.5|8972.9|8970.5|8973.5|8971.1|8972.8|8970.4|166
1688501700000|2023-07-04 20:15:00|8973|8970.6|8971|8968.6|8973|8970.6|8971|8968.6|172
1688502000000|2023-07-04 20:20:00|8970.9|8968.5|8973.2|8970.8|8973.2|8970.8|8970.9|8968.5|93
1688502300000|2023-07-04 20:25:00|8973.1|8970.7|8974.6|8972.2|8975.3|8972.9|8972.9|8970.5|68
1688502600000|2023-07-04 20:30:00|8974.7|8972.3|8974.6|8972.2|8974.8|8972.4|8974.5|8972.1|36
1688502900000|2023-07-04 20:35:00|8974.5|8972.1|8974.7|8972.3|8974.7|8972.3|8974.5|8972.1|46
1688503200000|2023-07-04 20:40:00|8974.6|8972.2|8975.4|8973|8975.7|8973.3|8974.4|8972|93
1688503500000|2023-07-04 20:45:00|8975.3|8972.9|8975.1|8972.7|8976.1|8973.9|8974.9|8972.5|69
1688503800000|2023-07-04 20:50:00|8975|8972.6|8972.2|8969.8|8975.1|8972.7|8972.2|8969.8|88
1688504100000|2023-07-04 20:55:00|8973|8969.1|8973|8966.5|8974.9|8970.5|8972|8965.5|128
1688504400000|2023-07-04 21:00:00|8972.7|8966.2|8973.9|8967.4|8975.7|8969.2|8970.7|8964.2|12
1688504700000|2023-07-04 21:05:00|8973.1|8966.6|8972.2|8965.7|8973.1|8966.6|8970|8963.5|30
1688505000000|2023-07-04 21:10:00|8971.6|8965.1|8970|8963.5|8973.5|8967|8969.6|8963.1|35
1688505300000|2023-07-04 21:15:00|8970.1|8963.6|8971.3|8964.8|8971.7|8965.2|8969.9|8963.4|44
1688505600000|2023-07-04 21:20:00|8971.4|8964.9|8970.7|8964.2|8973.3|8966.8|8970.5|8964|46
1688505900000|2023-07-04 21:25:00|8970.8|8964.3|8973|8966.5|8973.1|8966.6|8970.8|8964.3|28
1688506200000|2023-07-04 21:30:00|8973.1|8966.6|8973.2|8966.7|8973.5|8967|8972.4|8965.9|48
1688506500000|2023-07-04 21:35:00|8973.1|8966.6|8973.1|8966.6|8973.5|8967|8973|8966.5|17
1688506800000|2023-07-04 21:40:00|8973.2|8966.7|8973.3|8966.8|8973.5|8967|8972.6|8966.1|58
1688507100000|2023-07-04 21:45:00|8972.9|8966.4|8972.7|8966.2|8973.5|8967|8972.6|8966.1|32
1688507400000|2023-07-04 21:50:00|8972.8|8966.3|8972.7|8966.2|8972.8|8966.3|8972.6|8966.1|61
1688507700000|2023-07-04 21:55:00|8972.8|8966.3|8973|8966.5|8973.2|8966.7|8972.4|8965.9|57
1688508000000|2023-07-04 22:00:00|8974.6|8968.1|8973.9|8968.9|8975.9|8969.4|8973.8|8967.8|140
1688508300000|2023-07-04 22:05:00|8973.2|8969.7|8972.6|8969.3|8974|8970|8972.5|8968.5|97
1688508600000|2023-07-04 22:10:00|8972.7|8969.6|8972.3|8969.2|8973.4|8970|8972.3|8968.7|215
1688508900000|2023-07-04 22:15:00|8972.4|8968|8972.5|8970.1|8973|8970.1|8971.8|8967.9|634
1688509200000|2023-07-04 22:20:00|8972.4|8970|8972.3|8969.9|8972.5|8970.1|8972.1|8969.6|87
1688509500000|2023-07-04 22:25:00|8972.2|8969.8|8972.1|8969.7|8972.3|8969.9|8972.1|8969.7|50
1688509800000|2023-07-04 22:30:00|8972.2|8969.8|8970.8|8968.4|8972.2|8969.8|8970.3|8967.9|61
1688510100000|2023-07-04 22:35:00|8970.9|8968.5|8971.1|8968.7|8971.4|8969|8970.8|8968.4|44
1688510400000|2023-07-04 22:40:00|8971.2|8968.8|8971.4|8969|8971.6|8969.2|8971|8968.6|77
1688510700000|2023-07-04 22:45:00|8971.8|8969.4|8971.8|8969.4|8972|8969.6|8970.8|8968.4|54
1688511000000|2023-07-04 22:50:00|8971.9|8969.5|8971.8|8969.4|8972.2|8969.8|8971.7|8969.3|25
1688511300000|2023-07-04 22:55:00|8971.5|8969.1|8972.2|8969.8|8972.6|8970.2|8971.4|8969|51
1688511600000|2023-07-04 23:00:00|8972.1|8969.7|8972.2|8970.7|8972.6|8971|8971.5|8969.3|77
1688511900000|2023-07-04 23:05:00|8972.1|8970.6|8971.5|8970|8972.3|8970.8|8971.1|8969.6|37
1688512200000|2023-07-04 23:10:00|8971.4|8969.9|8971|8968.6|8972.1|8970|8970.6|8968.6|37
1688512500000|2023-07-04 23:15:00|8970.9|8968.5|8970.3|8967.9|8970.9|8968.5|8969.9|8967.8|53
1688512800000|2023-07-04 23:20:00|8970.4|8968|8970.9|8968.5|8971|8968.7|8969.6|8967.7|52
1688513100000|2023-07-04 23:25:00|8970.8|8968.4|8970.6|8968.2|8971|8969|8970.1|8968.1|45
1688513400000|2023-07-04 23:30:00|8970.7|8968.3|8969.2|8967.7|8970.9|8968.7|8969.1|8967.2|54
1688513700000|2023-07-04 23:35:00|8969.1|8967.6|8969.8|8968.3|8970.2|8968.5|8969.1|8967.6|31
1688514000000|2023-07-04 23:40:00|8969.7|8968.2|8969.7|8968.2|8970.4|8968.5|8969.4|8967.7|34
1688514300000|2023-07-04 23:45:00|8969.6|8968.1|8968.8|8967.3|8969.9|8968.2|8968.8|8966.8|83
1688514600000|2023-07-04 23:50:00|8969.9|8967.5|8969.6|8967.2|8970|8968|8968.9|8966.9|117
1688514900000|2023-07-04 23:55:00|8969.5|8967.1|8969.5|8967.1|8969.8|8967.7|8969|8966.8|173
1688515200000|2023-07-05 00:00:00|8969.4|8967|8966.8|8965.3|8969.4|8967.3|8966.2|8963.8|153
1688515500000|2023-07-05 00:05:00|8966.7|8965.2|8966.4|8964.9|8966.8|8965.3|8965.9|8964.4|146
1688515800000|2023-07-05 00:10:00|8966.3|8964.8|8967.2|8965.7|8967.8|8966.3|8966|8964.5|129
1688516100000|2023-07-05 00:15:00|8967.1|8965.6|8968.1|8966.6|8968.3|8966.8|8966.8|8965.3|59
1688516400000|2023-07-05 00:20:00|8968.2|8966.7|8966|8964.5|8968.2|8966.7|8966|8964.5|127
1688516700000|2023-07-05 00:25:00|8966.1|8964.6|8965.9|8964.4|8966.7|8965.2|8965.6|8964.1|95
1688517000000|2023-07-05 00:30:00|8965.8|8964.3|8964.4|8962.9|8966|8964.5|8964.4|8962.9|58
1688517300000|2023-07-05 00:35:00|8964.3|8962.8|8963.5|8962|8964.5|8963|8963.5|8962|58
1688517600000|2023-07-05 00:40:00|8963.6|8962.1|8964.7|8963.2|8964.8|8963.3|8963.4|8961.9|83
1688517900000|2023-07-05 00:45:00|8964.8|8963.3|8964.7|8963.2|8964.8|8963.3|8963.8|8962.3|89
1688518200000|2023-07-05 00:50:00|8964.5|8963|8965.2|8963.7|8965.6|8964.1|8963.8|8962.3|105
1688518500000|2023-07-05 00:55:00|8965.1|8963.6|8966.5|8965|8967.1|8965.6|8965.1|8963.6|110
1688518800000|2023-07-05 01:00:00|8966.4|8964.9|8968|8966.5|8968.1|8966.6|8966.1|8964.6|113
1688519100000|2023-07-05 01:05:00|8967.9|8966.4|8968.2|8966.7|8968.5|8967|8967.4|8965.9|79
1688519400000|2023-07-05 01:10:00|8968.8|8967.3|8969.2|8967.7|8969.8|8968.3|8968.3|8966.8|101
1688519700000|2023-07-05 01:15:00|8969.1|8967.6|8968.7|8967.2|8969.7|8968.2|8968.1|8966.6|175
1688520000000|2023-07-05 01:20:00|8968.6|8967.1|8968.2|8966.7|8968.9|8967.4|8968.1|8966.6|79
1688520300000|2023-07-05 01:25:00|8968.3|8966.8|8968.7|8967.2|8969.2|8967.7|8967.9|8966.4|90
1688520600000|2023-07-05 01:30:00|8968.8|8967.3|8968.9|8967.4|8969.2|8967.7|8968.3|8966.8|132
1688520900000|2023-07-05 01:35:00|8968.8|8967.3|8969.9|8968.4|8970|8968.5|8968.4|8966.9|121
1688521200000|2023-07-05 01:40:00|8969.8|8968.3|8970|8968.5|8970.3|8968.8|8969.3|8967.8|125
1688521500000|2023-07-05 01:45:00|8970.1|8968.6|8972.1|8970.6|8972.3|8970.8|8970.1|8968.6|119
1688521800000|2023-07-05 01:50:00|8972.2|8970.7|8973.3|8971.8|8974.1|8972.6|8972.2|8970.7|90
1688522100000|2023-07-05 01:55:00|8973.4|8971.9|8973.4|8971.9|8974.1|8972.6|8972.8|8971.3|95
1688522400000|2023-07-05 02:00:00|8973.5|8972|8972.9|8971.4|8973.8|8972.3|8972.9|8971.4|109
1688522700000|2023-07-05 02:05:00|8973|8971.5|8974.7|8973.2|8974.7|8973.2|8972.4|8970.9|145
1688523000000|2023-07-05 02:10:00|8974.8|8973.3|8973.7|8972.2|8974.9|8973.4|8973.6|8972.1|115
1688523300000|2023-07-05 02:15:00|8973.8|8972.3|8974.2|8972.7|8974.2|8972.7|8973|8971.5|82
1688523600000|2023-07-05 02:20:00|8974.1|8972.6|8974.9|8973.4|8975.2|8973.7|8974.1|8972.6|125
1688523900000|2023-07-05 02:25:00|8975|8973.5|8974.5|8973|8975.1|8973.6|8974.3|8972.8|136
1688524200000|2023-07-05 02:30:00|8974.6|8973.1|8973.7|8972.2|8974.9|8973.4|8973.2|8971.7|111
1688524500000|2023-07-05 02:35:00|8973.8|8972.3|8974.6|8973.1|8974.6|8973.1|8973.5|8972|36
1688524800000|2023-07-05 02:40:00|8974.3|8972.8|8974.4|8972.9|8974.8|8973.3|8974.2|8972.7|55
1688525100000|2023-07-05 02:45:00|8974.5|8973|8974.3|8972.8|8974.8|8973.3|8973.6|8972.1|106
1688525400000|2023-07-05 02:50:00|8974.4|8972.9|8974|8972.5|8974.6|8973.1|8973.9|8972.4|112
1688525700000|2023-07-05 02:55:00|8973.9|8972.4|8973.5|8972|8974.4|8972.9|8973.2|8971.7|79
1688526000000|2023-07-05 03:00:00|8973.6|8972.1|8973|8971.5|8973.7|8972.2|8972.8|8971.3|82
1688526300000|2023-07-05 03:05:00|8972.9|8971.4|8973|8971.5|8973.2|8971.7|8972.5|8971|130
1688526600000|2023-07-05 03:10:00|8972.9|8971.4|8973.3|8971.8|8973.5|8972|8972.8|8971.3|83
1688526900000|2023-07-05 03:15:00|8973.2|8971.7|8973|8971.5|8973.4|8971.9|8972.8|8971.3|53
1688527200000|2023-07-05 03:20:00|8973.1|8971.6|8975.5|8974|8975.5|8974|8973|8971.5|53
1688527500000|2023-07-05 03:25:00|8975.6|8974.1|8975.7|8974.2|8976.7|8975.2|8975.5|8974|102
1688527800000|2023-07-05 03:30:00|8975.8|8974.3|8975.2|8973.7|8976.3|8974.8|8975.2|8973.7|73
1688528100000|2023-07-05 03:35:00|8975.4|8973.9|8974.3|8972.8|8975.5|8974|8974.2|8972.7|81
1688528400000|2023-07-05 03:40:00|8974.1|8972.6|8974.4|8972.9|8974.6|8973.1|8974|8972.5|62
1688528700000|2023-07-05 03:45:00|8974.3|8972.8|8974.5|8973|8974.6|8973.1|8973.8|8972.3|70
1688529000000|2023-07-05 03:50:00|8974.4|8972.9|8974.2|8972.7|8974.9|8973.4|8974|8972.5|75
1688529300000|2023-07-05 03:55:00|8974.4|8972.9|8975|8973.5|8975.1|8973.6|8974|8972.5|59
1688529600000|2023-07-05 04:00:00|8975.1|8973.6|8975.7|8974.2|8975.8|8974.3|8974.8|8973.3|64
1688529900000|2023-07-05 04:05:00|8975.8|8974.3|8975.5|8974|8976.1|8974.6|8975.5|8974|67
1688530200000|2023-07-05 04:10:00|8975.6|8974.1|8974.6|8973.1|8975.7|8974.2|8974.4|8972.9|66
1688530500000|2023-07-05 04:15:00|8974.7|8973.2|8975.3|8973.8|8975.6|8974.1|8974.5|8973|42
1688530800000|2023-07-05 04:20:00|8975.4|8973.9|8974.8|8973.3|8975.9|8974.4|8974.8|8973.3|82
1688531100000|2023-07-05 04:25:00|8974.9|8973.4|8974.6|8973.1|8975.1|8973.6|8974.3|8972.8|92
1688531400000|2023-07-05 04:30:00|8974.5|8973|8976|8974.5|8976.3|8974.8|8974.4|8972.9|176
1688531700000|2023-07-05 04:35:00|8975.9|8974.4|8975.7|8974.2|8976.2|8974.7|8975.5|8974|197
1688532000000|2023-07-05 04:40:00|8975.6|8974.1|8975.9|8974.4|8976.9|8975.4|8975.6|8974.1|182
1688532300000|2023-07-05 04:45:00|8975.8|8974.3|8976|8974.5|8976.6|8975.1|8975.8|8974.3|128
1688532600000|2023-07-05 04:50:00|8975.9|8974.4|8977.3|8975.8|8977.3|8975.8|8975.9|8974.4|65
1688532900000|2023-07-05 04:55:00|8977|8975.5|8976.4|8974.9|8978|8976.5|8976.1|8974.6|128
1688533200000|2023-07-05 05:00:00|8976.5|8975|8979|8977.5|8980.7|8979.2|8976|8974.5|159
1688533500000|2023-07-05 05:05:00|8979.1|8977.6|8981.1|8979.6|8981.9|8980.4|8978.3|8976.8|111
1688533800000|2023-07-05 05:10:00|8981|8979.5|8980.2|8978.7|8981.1|8979.6|8979.6|8978.1|85
1688534100000|2023-07-05 05:15:00|8980.1|8978.6|8980.1|8978.6|8980.5|8979|8980|8978.5|77
1688534400000|2023-07-05 05:20:00|8980|8978.5|8978.8|8977.3|8980.4|8978.9|8978.6|8977.1|116
1688534700000|2023-07-05 05:25:00|8978.9|8977.4|8977.1|8975.6|8979|8977.5|8976.5|8975|185
1688535000000|2023-07-05 05:30:00|8977.2|8975.7|8975.2|8973.7|8977.6|8976.1|8974.4|8972.9|234
1688535300000|2023-07-05 05:35:00|8975.1|8973.6|8975.7|8974.2|8975.8|8974.3|8974.7|8973.2|168
1688535600000|2023-07-05 05:40:00|8975.6|8974.1|8974.8|8973.3|8976|8974.5|8974.8|8973.3|112
1688535900000|2023-07-05 05:45:00|8974.9|8973.4|8972.4|8970.9|8974.9|8973.4|8972.4|8970.9|81
1688536200000|2023-07-05 05:50:00|8972.5|8971|8973.4|8971.9|8973.5|8972|8972.1|8970.6|67
1688536500000|2023-07-05 05:55:00|8973.3|8971.8|8972.8|8971.3|8973.3|8971.8|8971.2|8969.7|107
1688536800000|2023-07-05 06:00:00|8972.5|8971|8975|8973.5|8975|8973.5|8971.2|8969.7|158
1688537100000|2023-07-05 06:05:00|8975.1|8973.6|8974.9|8973.4|8975.8|8974.3|8974.3|8972.8|180
1688537400000|2023-07-05 06:10:00|8974.8|8973.3|8974.7|8973.2|8976|8974.5|8974.6|8973.1|151
1688537700000|2023-07-05 06:15:00|8974.6|8973.1|8976.3|8974.8|8976.3|8974.8|8973.4|8971.9|141
1688538000000|2023-07-05 06:20:00|8976.4|8974.9|8979.3|8977.8|8979.5|8978|8974.8|8973.3|213
1688538300000|2023-07-05 06:25:00|8979.4|8977.9|8981.3|8979.8|8983.2|8981.7|8978.5|8977|238
1688538600000|2023-07-05 06:30:00|8981.4|8979.9|8980.5|8979|8981.8|8980.3|8979.8|8978.3|233
1688538900000|2023-07-05 06:35:00|8980.8|8979.3|8981.2|8979.7|8981.7|8980.2|8979.2|8977.7|218
1688539200000|2023-07-05 06:40:00|8981.3|8979.8|8978.8|8977.3|8981.4|8979.9|8978.2|8976.7|276
1688539500000|2023-07-05 06:45:00|8979|8977.5|8975.5|8974|8979.9|8978.4|8973.6|8972.1|346
1688539800000|2023-07-05 06:50:00|8975.6|8974.1|8979.3|8977.8|8979.7|8978.2|8975.6|8974.1|243
1688540100000|2023-07-05 06:55:00|8979.2|8977.7|8984|8982.5|8984.3|8982.8|8978.8|8977.3|267
1688540400000|2023-07-05 07:00:00|8983.9|8982.4|8980.9|8979.4|8985.9|8984.4|8980.4|8978.9|440
1688540700000|2023-07-05 07:05:00|8980.8|8979.3|8976.4|8974.9|8981.7|8980.2|8976.1|8974.6|419
1688541000000|2023-07-05 07:10:00|8976.3|8974.8|8969.2|8967.7|8976.3|8974.8|8968.5|8967|342
1688541300000|2023-07-05 07:15:00|8969.1|8967.6|8964.5|8963|8969.3|8967.8|8963.2|8961.7|353
1688541600000|2023-07-05 07:20:00|8964.6|8963.1|8966.3|8964.8|8967|8965.5|8964.6|8963.1|330
1688541900000|2023-07-05 07:25:00|8966.4|8964.9|8967.2|8965.7|8967.4|8965.9|8965.1|8963.6|254
1688542200000|2023-07-05 07:30:00|8967.3|8965.8|8964.8|8963.3|8970.1|8968.6|8964.5|8963|276
1688542500000|2023-07-05 07:35:00|8964.7|8963.2|8965.1|8963.6|8966.4|8964.9|8963.7|8962.2|262
1688542800000|2023-07-05 07:40:00|8965|8963.5|8966.6|8965.1|8968.1|8966.6|8964.6|8963.1|334
1688543100000|2023-07-05 07:45:00|8966.7|8965.2|8971.3|8969.8|8972.2|8970.7|8966.3|8964.8|375
1688543400000|2023-07-05 07:50:00|8971.2|8969.7|8972.4|8970.9|8974.3|8972.8|8970.7|8969.2|274
1688543700000|2023-07-05 07:55:00|8972.2|8970.7|8972.8|8971.3|8975.5|8974|8971.1|8969.6|289
1688544000000|2023-07-05 08:00:00|8972.7|8971.2|8978.3|8976.8|8978.5|8977|8972.6|8971.1|439
1688544300000|2023-07-05 08:05:00|8978.2|8976.7|8987.6|8986.1|8988.3|8986.8|8977.8|8976.3|480
1688544600000|2023-07-05 08:10:00|8987.8|8986.3|8984.1|8982.6|8988.1|8986.6|8983.4|8981.9|381
1688544900000|2023-07-05 08:15:00|8984.2|8982.7|8985.9|8984.4|8986.5|8985|8983.6|8982.1|261
1688545200000|2023-07-05 08:20:00|8985.8|8984.3|8981.9|8980.4|8986.8|8985.3|8979.4|8977.9|345
1688545500000|2023-07-05 08:25:00|8981.8|8980.3|8985.1|8983.6|8985.2|8983.7|8981.2|8979.7|241
1688545800000|2023-07-05 08:30:00|8985.2|8983.7|8987.9|8986.4|8988.1|8986.6|8983|8981.5|325
1688546100000|2023-07-05 08:35:00|8987.8|8986.3|8984|8982.5|8988.8|8987.3|8983.2|8981.7|366
1688546400000|2023-07-05 08:40:00|8983.9|8982.4|8979.1|8977.6|8984.7|8983.2|8978.4|8976.9|349
1688546700000|2023-07-05 08:45:00|8979.5|8978|8977.5|8976|8979.7|8978.2|8977.2|8975.7|224
1688547000000|2023-07-05 08:50:00|8977.4|8975.9|8979|8977.5|8979.5|8978|8977.2|8975.7|276
1688547300000|2023-07-05 08:55:00|8979.1|8977.6|8981|8979.5|8981.5|8980|8978.5|8977|250
1688547600000|2023-07-05 09:00:00|8980.9|8979.4|8980.3|8978.8|8981.5|8980|8978.7|8977.2|231
1688547900000|2023-07-05 09:05:00|8980.2|8978.7|8978.9|8977.4|8980.3|8978.8|8977.1|8975.6|264
1688548200000|2023-07-05 09:10:00|8979|8977.5|8981.8|8980.3|8982.1|8980.6|8977.6|8976.1|337
1688548500000|2023-07-05 09:15:00|8981.6|8980.1|8982.9|8981.4|8986.5|8985|8981.3|8979.8|288
1688548800000|2023-07-05 09:20:00|8983|8981.5|8985.1|8983.6|8986.5|8985|8982.3|8980.8|266
1688549100000|2023-07-05 09:25:00|8985|8983.5|8988.8|8987.3|8989.5|8988|8984.3|8982.8|337
1688549400000|2023-07-05 09:30:00|8988.9|8987.4|8989.4|8987.9|8992.1|8990.6|8988.7|8987.2|240
1688549700000|2023-07-05 09:35:00|8989.3|8987.8|8984.8|8983.3|8989.9|8988.4|8983.9|8982.4|206
1688550000000|2023-07-05 09:40:00|8984.5|8983|8984.2|8982.7|8985|8983.5|8981.7|8980.2|215
1688550300000|2023-07-05 09:45:00|8984.1|8982.6|8987.6|8986.1|8987.6|8986.1|8983.7|8982.2|216
1688550600000|2023-07-05 09:50:00|8987.5|8986|8987|8985.5|8987.9|8986.4|8985.4|8983.5|178
1688550900000|2023-07-05 09:55:00|8986.7|8985.2|8985.4|8983.9|8987.7|8986.2|8984.6|8983.1|257
1688551200000|2023-07-05 10:00:00|8985.3|8983.8|8985.7|8984.2|8986|8984.5|8984.1|8982.6|244
1688551500000|2023-07-05 10:05:00|8985.8|8984.3|8987.8|8986.3|8988.5|8987|8985.4|8983.9|200
1688551800000|2023-07-05 10:10:00|8987.9|8986.4|8988.3|8986.8|8989.3|8987.8|8986.6|8985.1|168
1688552100000|2023-07-05 10:15:00|8988.2|8986.7|8988.9|8987.4|8991|8989.5|8988.1|8986.6|183
1688552400000|2023-07-05 10:20:00|8988.8|8987.3|8985.7|8984.2|8988.8|8987.3|8984.9|8983.4|197
1688552700000|2023-07-05 10:25:00|8985.6|8984.1|8989|8987.5|8989.9|8988.4|8985.5|8984|208
1688553000000|2023-07-05 10:30:00|8988.9|8987.4|8987.8|8986.3|8989.6|8988.1|8987.2|8985.7|204
1688553300000|2023-07-05 10:35:00|8987.9|8986.4|8988.8|8987.3|8988.9|8987.4|8986.1|8984.6|275
1688553600000|2023-07-05 10:40:00|8988.9|8987.4|8987.4|8985.9|8989.2|8987.7|8986.1|8984.6|277
1688553900000|2023-07-05 10:45:00|8987.5|8986|8986.7|8985.2|8988.6|8987.1|8985.6|8984.1|211
1688554200000|2023-07-05 10:50:00|8986.8|8985.3|8985.7|8984.2|8986.8|8985.3|8984.8|8983.3|242
1688554500000|2023-07-05 10:55:00|8985.6|8984.1|8984.8|8983.3|8986.4|8984.9|8984.7|8983.2|172
1688554800000|2023-07-05 11:00:00|8984.9|8983.4|8983.4|8981.9|8986.4|8984.9|8982.6|8981.1|208
1688555100000|2023-07-05 11:05:00|8983.5|8982|8984.1|8982.6|8984.9|8983.4|8982.9|8981.4|136
1688555400000|2023-07-05 11:10:00|8983.9|8982.4|8984.6|8983.1|8984.7|8983.2|8983.1|8981.6|119
1688555700000|2023-07-05 11:15:00|8984.7|8983.2|8988.9|8987.4|8989.4|8987.9|8984.2|8982.7|237
1688556000000|2023-07-05 11:20:00|8989|8987.5|8987.5|8986|8990.2|8988.7|8986.7|8985.2|161
1688556300000|2023-07-05 11:25:00|8987.6|8986.1|8987.7|8986.2|8988.6|8987.1|8987.3|8985.8|138
1688556600000|2023-07-05 11:30:00|8987.6|8986.1|8987.6|8986.1|8989.9|8988.4|8987.4|8985.9|160
1688556900000|2023-07-05 11:35:00|8987.7|8986.2|8988.8|8987.3|8989.7|8988.2|8987.7|8986.2|128
1688557200000|2023-07-05 11:40:00|8988.7|8987.2|8987.6|8986.1|8990|8988.5|8987.6|8986.1|141
1688557500000|2023-07-05 11:45:00|8987.7|8986.2|8988.8|8987.3|8991.8|8990.3|8987.7|8986.2|180
1688557800000|2023-07-05 11:50:00|8988.7|8987.2|8990.4|8988.9|8990.4|8988.9|8988.7|8987.2|225
1688558100000|2023-07-05 11:55:00|8990.7|8989.2|8991.4|8989.9|8991.8|8990.3|8990.2|8988.7|157
1688558400000|2023-07-05 12:00:00|8991.5|8990|8994.3|8992.8|8995.4|8993.9|8990.3|8988.8|310
1688558700000|2023-07-05 12:05:00|8994.4|8992.9|8993.1|8991.6|8994.4|8992.9|8991.9|8990.4|275
1688559000000|2023-07-05 12:10:00|8993|8991.5|8993.9|8992.4|8995.6|8994.1|8992.8|8991.3|270
1688559300000|2023-07-05 12:15:00|8994|8992.5|8989.5|8988|8994.1|8992.6|8989.3|8987.8|243
1688559600000|2023-07-05 12:20:00|8989.3|8987.8|8989.6|8988.1|8990.9|8989.4|8987.9|8986.4|267
1688559900000|2023-07-05 12:25:00|8989.3|8987.8|8987.3|8985.8|8989.3|8987.8|8986.4|8984.9|298
1688560200000|2023-07-05 12:30:00|8987.4|8985.9|8981.2|8979.7|8988.9|8987.4|8981|8979.5|296
1688560500000|2023-07-05 12:35:00|8981.3|8979.8|8980.7|8979.2|8982.6|8981.1|8978.4|8976.9|247
1688560800000|2023-07-05 12:40:00|8980.8|8979.3|8972.5|8971|8981.5|8980|8972.4|8970.9|284
1688561100000|2023-07-05 12:45:00|8972.3|8970.8|8975.7|8974.2|8976.7|8975.2|8972|8970.5|292
1688561400000|2023-07-05 12:50:00|8975.6|8974.1|8972.2|8970.7|8975.6|8974.1|8972.2|8970.7|262
1688561700000|2023-07-05 12:55:00|8972.1|8970.6|8976.2|8974.7|8976.9|8975.4|8971.5|8970|333
1688562000000|2023-07-05 13:00:00|8976.1|8974.6|8976.8|8975.3|8977|8975.5|8974.6|8973.1|214
1688562300000|2023-07-05 13:05:00|8976.9|8975.4|8973.8|8972.3|8978.1|8976.6|8973|8971.5|277
1688562600000|2023-07-05 13:10:00|8973.7|8972.2|8969.8|8968.3|8973.7|8972.2|8967.4|8965.9|269
1688562900000|2023-07-05 13:15:00|8969.9|8968.4|8968|8966.5|8970.1|8968.6|8966.1|8964.6|253
1688563200000|2023-07-05 13:20:00|8967.9|8966.4|8965.2|8963.7|8968.3|8966.8|8963.2|8961.7|240
1688563500000|2023-07-05 13:25:00|8965.4|8963.9|8966.2|8964.7|8966.4|8964.9|8963.5|8962|211
1688563800000|2023-07-05 13:30:00|8966.1|8964.6|8964.5|8963|8968.4|8966.9|8963.1|8961.6|443
1688564100000|2023-07-05 13:35:00|8964.9|8963.4|8964.4|8962.9|8968.1|8966.6|8963.4|8961.9|316
1688564400000|2023-07-05 13:40:00|8964.8|8963.3|8968.3|8966.8|8968.7|8967.2|8964.3|8962.8|284
1688564700000|2023-07-05 13:45:00|8968.4|8966.9|8971.7|8970.2|8973.5|8972|8967.9|8966.4|379
1688565000000|2023-07-05 13:50:00|8971.8|8970.3|8969.5|8968|8973.2|8971.7|8967.9|8966.4|341
1688565300000|2023-07-05 13:55:00|8969.9|8968.4|8967.9|8965.5|8973.6|8972.1|8967.7|8965.4|370
1688565600000|2023-07-05 14:00:00|8967.8|8965.4|8970.3|8968.8|8971.1|8969.3|8965.3|8962.9|475
1688565900000|2023-07-05 14:05:00|8970.5|8969|8970.7|8969.2|8970.9|8969.4|8967.9|8966.4|288
1688566200000|2023-07-05 14:10:00|8970.2|8968.7|8972.9|8971.4|8975.8|8974.3|8969.5|8968|437
1688566500000|2023-07-05 14:15:00|8973|8971.5|8971.9|8970.4|8973.6|8972.1|8969|8967.5|406
1688566800000|2023-07-05 14:20:00|8972|8970.5|8976.4|8974.9|8976.4|8974.9|8970.5|8969|379
1688567100000|2023-07-05 14:25:00|8976.5|8975|8977.5|8976|8980.2|8978.7|8976.1|8974.6|308
1688567400000|2023-07-05 14:30:00|8977.4|8975.9|8979.3|8977.8|8981.4|8979.9|8977.2|8975.7|375
1688567700000|2023-07-05 14:35:00|8979.2|8977.7|8981.9|8980.4|8983.6|8982.1|8978.9|8977.4|337
1688568000000|2023-07-05 14:40:00|8982|8980.5|8986.3|8984.8|8989.1|8987.6|8981.8|8980.3|366
1688568300000|2023-07-05 14:45:00|8986.2|8984.7|8987.3|8985.8|8987.5|8986|8984|8982.5|352
1688568600000|2023-07-05 14:50:00|8987.4|8985.9|8986.7|8985.2|8987.9|8986.4|8984.9|8983.4|332
1688568900000|2023-07-05 14:55:00|8986.5|8985|8977.5|8976|8986.7|8985.2|8977|8975.5|381
1688569200000|2023-07-05 15:00:00|8977.6|8976.1|8978.7|8977.2|8979.6|8978.1|8976.2|8974.7|354
1688569500000|2023-07-05 15:05:00|8978.8|8977.3|8979.8|8978.3|8980|8978.5|8977.3|8975.8|285
1688569800000|2023-07-05 15:10:00|8980|8978.5|8976.9|8975.4|8980.3|8978.8|8976.7|8975.2|337
1688570100000|2023-07-05 15:15:00|8976.8|8975.3|8974.2|8972.7|8978.4|8976.9|8973.5|8972|272
1688570400000|2023-07-05 15:20:00|8974.3|8972.8|8974.8|8973.3|8975.8|8974.3|8973.1|8971.6|242
1688570700000|2023-07-05 15:25:00|8975.1|8973.6|8977.9|8976.4|8978.2|8976.7|8974.8|8973.3|225
1688571000000|2023-07-05 15:30:00|8977.6|8976.1|8974.9|8973.4|8978.4|8976.9|8974.4|8972.9|272
1688571300000|2023-07-05 15:35:00|8974.7|8973.2|8977.9|8976.4|8978.5|8977|8974.4|8972.9|184
1688571600000|2023-07-05 15:40:00|8978|8976.5|8981.2|8979.7|8982.6|8981.1|8977.9|8976.4|218
1688571900000|2023-07-05 15:45:00|8981.1|8979.6|8982|8980.5|8982.2|8980.7|8980.4|8978.9|178
1688572200000|2023-07-05 15:50:00|8982.1|8980.6|8981.9|8980.4|8982.5|8981|8981.1|8979.6|204
1688572500000|2023-07-05 15:55:00|8982|8980.5|8981.5|8980|8982.7|8981.2|8978.8|8977.3|206
1688572800000|2023-07-05 16:00:00|8981.6|8980.1|8982.5|8981|8983.4|8981.9|8980.7|8979.2|329
1688573100000|2023-07-05 16:05:00|8982.4|8980.9|8980.8|8979.3|8983.7|8982.2|8980.8|8979.3|176
1688573400000|2023-07-05 16:10:00|8980.9|8979.4|8982.7|8981.2|8982.9|8981.4|8980.9|8979.4|217
1688573700000|2023-07-05 16:15:00|8982.6|8981.1|8983|8981.5|8983|8981.5|8981.4|8979.9|104
1688574000000|2023-07-05 16:20:00|8983.1|8981.6|8982.3|8980.8|8984.4|8982.9|8982.1|8980.6|102
1688574300000|2023-07-05 16:25:00|8982.2|8980.7|8982.8|8981.3|8984.6|8983.1|8982|8980.5|171
1688574600000|2023-07-05 16:30:00|8982.9|8981.4|8984.1|8982.6|8984.9|8983.4|8982.8|8981.3|95
1688574900000|2023-07-05 16:35:00|8984|8982.5|8984.9|8983.4|8984.9|8983.4|8982.8|8981.3|124
1688575200000|2023-07-05 16:40:00|8985.1|8983.6|8985.9|8984.4|8986.3|8984.8|8985.1|8983.6|67
1688575500000|2023-07-05 16:45:00|8986|8984.5|8984|8982.5|8986.3|8984.8|8983.6|8982.1|143
1688575800000|2023-07-05 16:50:00|8984.1|8982.6|8985.5|8984|8986.3|8984.8|8983.2|8981.7|116
1688576100000|2023-07-05 16:55:00|8985.6|8984.1|8984.7|8983.2|8986|8984.5|8984.4|8982.9|130
1688576400000|2023-07-05 17:00:00|8984.6|8983.1|8985.2|8983.7|8986|8984.5|8984.6|8983.1|167
1688576700000|2023-07-05 17:05:00|8985.3|8983.8|8983|8981.5|8985.4|8983.9|8982.8|8981.3|95
1688577000000|2023-07-05 17:10:00|8982.8|8981.3|8980.8|8979.3|8983|8981.5|8980.8|8979.3|93
1688577300000|2023-07-05 17:15:00|8980.9|8979.4|8980.9|8979.4|8981.9|8980.4|8980.2|8978.7|128
1688577600000|2023-07-05 17:20:00|8980.8|8979.3|8980.8|8979.3|8981.3|8979.8|8980.1|8978.6|111
1688577900000|2023-07-05 17:25:00|8980.7|8979.2|8981.5|8980|8982|8980.5|8980.5|8979|77
1688578200000|2023-07-05 17:30:00|8981.6|8980.1|8981.5|8980|8982.4|8980.9|8980.7|8979.2|116
1688578500000|2023-07-05 17:35:00|8981.6|8980.1|8981.8|8980.3|8982.2|8980.7|8981|8979.5|121
1688578800000|2023-07-05 17:40:00|8981.9|8980.4|8982.2|8980.7|8982.5|8981|8981.6|8980.1|97
1688579100000|2023-07-05 17:45:00|8982.3|8980.8|8981.7|8980.2|8982.5|8981|8981.3|8979.8|124
1688579400000|2023-07-05 17:50:00|8981.8|8980.3|8981.9|8980.4|8982.5|8981|8981.4|8979.9|104
1688579700000|2023-07-05 17:55:00|8982|8980.5|8983.8|8979.2|8984.5|8982.5|8981.8|8979.1|197
1688580000000|2023-07-05 18:00:00|8983.4|8979.8|8979.8|8978.3|8985.2|8981.8|8978.7|8976.7|355
1688580300000|2023-07-05 18:05:00|8979.7|8978.2|8981.1|8979.6|8983.5|8982|8979.4|8977.9|213
1688580600000|2023-07-05 18:10:00|8981.2|8979.7|8984.3|8982.8|8984.3|8982.8|8980.7|8979.2|173
1688580900000|2023-07-05 18:15:00|8984.4|8982.9|8988.5|8987|8989.1|8987.6|8984.3|8982.8|256
1688581200000|2023-07-05 18:20:00|8988.6|8987.1|8988.7|8987.2|8990.7|8989.2|8988.4|8986.9|298
1688581500000|2023-07-05 18:25:00|8988.9|8987.4|8988.2|8986.7|8988.9|8987.4|8986.7|8985.2|278
1688581800000|2023-07-05 18:30:00|8988.1|8986.6|8989.6|8988.1|8989.8|8988.3|8987.2|8985.7|248
1688582100000|2023-07-05 18:35:00|8989.7|8988.2|8990.2|8988.7|8990.5|8989|8988.6|8987.1|184
1688582400000|2023-07-05 18:40:00|8989.9|8988.4|8987|8985.5|8990.4|8988.9|8986.8|8985.3|152
1688582700000|2023-07-05 18:45:00|8986.9|8985.4|8986.2|8984.7|8987.7|8986.2|8986.2|8984.7|147
1688583000000|2023-07-05 18:50:00|8986.3|8984.8|8987.2|8985.7|8988.3|8986.8|8985.9|8984.4|206
1688583300000|2023-07-05 18:55:00|8987|8985.5|8990.1|8988.6|8990.1|8988.6|8985.2|8983.7|278
1688583600000|2023-07-05 19:00:00|8990|8988.5|8987.8|8986.3|8991.5|8990|8987.8|8986.3|200
1688583900000|2023-07-05 19:05:00|8987.7|8986.2|8988.1|8986.6|8989.4|8987.9|8987.5|8986|122
1688584200000|2023-07-05 19:10:00|8988.2|8986.7|8988.4|8986.9|8988.7|8987.2|8987.5|8986|145
1688584500000|2023-07-05 19:15:00|8988.2|8986.7|8988.4|8986.9|8988.5|8987|8987.2|8985.7|112
1688584800000|2023-07-05 19:20:00|8989.1|8987.6|8989.4|8987.9|8990.4|8988.9|8988.8|8987.3|107
1688585100000|2023-07-05 19:25:00|8989.5|8988|8989|8987.5|8989.9|8988.4|8988.8|8987.3|106
1688585400000|2023-07-05 19:30:00|8988.9|8987.4|8987.7|8986.2|8989.1|8987.6|8986.2|8984.7|101
1688585700000|2023-07-05 19:35:00|8987.6|8986.1|8987.6|8986.1|8988.3|8986.8|8986.9|8985.4|208
1688586000000|2023-07-05 19:40:00|8987.5|8986|8988.2|8986.7|8988.5|8987|8987.5|8986|145
1688586300000|2023-07-05 19:45:00|8988.1|8986.6|8987|8985.5|8988.6|8987.1|8986.6|8985.1|180
1688586600000|2023-07-05 19:50:00|8986.7|8985.2|8988.5|8987|8988.6|8987.1|8986.2|8984.7|130
1688586900000|2023-07-05 19:55:00|8987.8|8986.3|8988.6|8987.1|8988.7|8987.2|8987.2|8985.7|113
1688587200000|2023-07-05 20:00:00|8988.5|8987|8988.6|8987.1|8989.5|8988|8987.6|8986.1|225
1688587500000|2023-07-05 20:05:00|8988.5|8987|8988.9|8987.4|8989.5|8988|8988.5|8987|241
1688587800000|2023-07-05 20:10:00|8989|8987.5|8988.6|8987.1|8989.1|8987.6|8988.4|8986.9|265
1688588100000|2023-07-05 20:15:00|8988.7|8987.2|8989|8987.5|8989.4|8987.9|8988.6|8987.1|222
1688588400000|2023-07-05 20:20:00|8988.9|8987.4|8988.1|8986.6|8989.6|8988.1|8988|8986.5|125
1688588700000|2023-07-05 20:25:00|8988.6|8987.1|8988.8|8987.3|8989.6|8988.1|8988.2|8986.7|110
1688589000000|2023-07-05 20:30:00|8989.4|8987|8989.4|8987|8989.6|8987.2|8989.3|8986.9|294
1688589300000|2023-07-05 20:35:00|8989.3|8986.9|8989.3|8986.9|8989.7|8987.3|8989.2|8986.8|228
1688589600000|2023-07-05 20:40:00|8989.4|8987|8989|8986.6|8989.6|8987.2|8989|8986.6|279
1688589900000|2023-07-05 20:45:00|8988.9|8986.5|8988.7|8986.3|8989.2|8986.8|8987.8|8985.9|103
1688590200000|2023-07-05 20:50:00|8988.8|8986.4|8989.1|8986.7|8989.9|8987.5|8988.4|8986.1|118
1688590500000|2023-07-05 20:55:00|8989.8|8985.9|8990.7|8985.5|8991.4|8987.4|8989.4|8985.5|275
1688590800000|2023-07-05 21:00:00|8991.8|8985.3|8988|8981.5|8991.8|8985.3|8988|8981.5|13
1688591100000|2023-07-05 21:05:00|8987.8|8981.3|8987.7|8981.2|8987.9|8981.4|8985.9|8979.4|21
1688591400000|2023-07-05 21:10:00|8987.5|8981|8987.6|8981.1|8988.4|8981.9|8987.4|8980.9|20
1688591700000|2023-07-05 21:15:00|8987.7|8981.2|8988|8981.5|8988.2|8981.7|8987.6|8981.1|14
1688592000000|2023-07-05 21:20:00|8988.1|8981.6|8988.1|8981.6|8988.2|8981.7|8988|8981.5|9
1688592300000|2023-07-05 21:25:00|8988|8981.5|8988.1|8981.6|8988.1|8981.6|8987.9|8981.4|4
1688592600000|2023-07-05 21:30:00|8988.3|8981.8|8986.2|8979.7|8991.6|8985.1|8985.9|8979.4|72
1688592900000|2023-07-05 21:35:00|8986|8979.5|8987.8|8981.3|8987.8|8981.3|8986|8979.5|71
1688593200000|2023-07-05 21:40:00|8987.6|8981.1|8989.3|8982.8|8991.4|8984.9|8987.6|8981.1|86
1688593500000|2023-07-05 21:45:00|8989.2|8982.7|8989.5|8983|8991.8|8985.3|8988|8981.5|229
1688593800000|2023-07-05 21:50:00|8989.6|8983.1|8987.8|8981.3|8989.6|8983.1|8987.5|8981|277
1688594100000|2023-07-05 21:55:00|8987.6|8981.1|8988.4|8981.9|8989|8982.5|8987.4|8980.9|104
1688594400000|2023-07-05 22:00:00|8987.6|8981.1|8987.3|8982.6|8989.1|8983.9|8987.1|8980.9|196
1688594700000|2023-07-05 22:05:00|8986.6|8983.4|8986.8|8984.4|8987.4|8984.7|8986.2|8983.3|55
1688595000000|2023-07-05 22:10:00|8987|8984.3|8987.4|8985|8987.7|8985.3|8987|8984.3|41
1688595300000|2023-07-05 22:15:00|8987.3|8984.9|8986.7|8984.3|8987.5|8985.1|8986.6|8984.2|122
1688595600000|2023-07-05 22:20:00|8986.6|8984.2|8986.7|8984.3|8987|8984.6|8986.5|8984.1|98
1688595900000|2023-07-05 22:25:00|8986.6|8984.2|8986.6|8984.2|8987|8984.6|8986.3|8983.9|124
1688596200000|2023-07-05 22:30:00|8986.5|8984.1|8985.9|8983.5|8986.6|8984.2|8985.2|8982.8|41
1688596500000|2023-07-05 22:35:00|8985.8|8983.4|8987|8984.6|8987.5|8985.1|8985.8|8983.4|70
1688596800000|2023-07-05 22:40:00|8987.1|8984.7|8986.4|8984|8987.2|8984.8|8986.3|8983.9|54
1688597100000|2023-07-05 22:45:00|8986.3|8983.9|8986.1|8983.7|8986.3|8983.9|8985.9|8983.5|43
1688597400000|2023-07-05 22:50:00|8986|8983.6|8985.9|8984.4|8986.4|8984.4|8985.9|8983.6|21
1688597700000|2023-07-05 22:55:00|8986|8984.5|8987.9|8985.5|8987.9|8985.5|8985.9|8983.9|68
1688598000000|2023-07-05 23:00:00|8988|8985.6|8989|8986.6|8989.2|8986.8|8987.7|8985.3|43
1688598300000|2023-07-05 23:05:00|8988.9|8986.5|8987.8|8985.4|8989.1|8986.7|8987.7|8985.3|90
1688598600000|2023-07-05 23:10:00|8987.9|8985.5|8987.9|8985.5|8988|8985.6|8986.8|8984.4|90
1688598900000|2023-07-05 23:15:00|8988|8985.6|8988.5|8986.1|8988.6|8986.2|8988|8985.6|47
1688599200000|2023-07-05 23:20:00|8988.3|8985.9|8987.3|8985.8|8988.5|8986.8|8987|8985.5|77
1688599500000|2023-07-05 23:25:00|8987.4|8985.9|8985.7|8984.2|8987.6|8986.1|8985.5|8984|54
1688599800000|2023-07-05 23:30:00|8985.6|8984.1|8986.1|8984.6|8986.3|8984.8|8985.6|8984.1|51
1688600100000|2023-07-05 23:35:00|8986.2|8984.7|8986.9|8985.4|8986.9|8985.4|8986.2|8984.7|29
1688600400000|2023-07-05 23:40:00|8987|8985.5|8988|8985.6|8988.4|8986.4|8987|8985.5|32
1688600700000|2023-07-05 23:45:00|8987.9|8985.5|8987.1|8984.7|8988|8985.6|8987.1|8984.7|30
1688601000000|2023-07-05 23:50:00|8987.2|8984.8|8987.2|8984.8|8987.5|8985.2|8986.7|8984.6|77
1688601300000|2023-07-05 23:55:00|8987.1|8984.7|8986.6|8985.1|8987.2|8985.2|8986.5|8984.4|65
1688601600000|2023-07-06 00:00:00|8986.5|8985|8988.8|8986.4|8989.9|8988.1|8985.7|8984.2|195
1688601900000|2023-07-06 00:05:00|8988.9|8986.5|8989.5|8988|8989.6|8988.1|8988.1|8985.7|147
1688602200000|2023-07-06 00:10:00|8989.4|8987.9|8987.4|8985.9|8989.5|8988|8986.8|8985.3|114
1688602500000|2023-07-06 00:15:00|8987.3|8985.8|8984.4|8982.9|8987.7|8986.2|8984|8982.5|109
1688602800000|2023-07-06 00:20:00|8984.1|8982.6|8986|8984.5|8986.1|8984.6|8983.8|8982.3|87
1688603100000|2023-07-06 00:25:00|8986.1|8984.6|8986|8984.5|8986.5|8985|8985.4|8983.9|84
1688603400000|2023-07-06 00:30:00|8986.1|8984.6|8985.6|8984.1|8986.4|8984.9|8985.4|8983.9|83
1688603700000|2023-07-06 00:35:00|8985.7|8984.2|8986.2|8984.7|8986.4|8984.9|8985.1|8983.6|66
1688604000000|2023-07-06 00:40:00|8986.1|8984.6|8986.6|8985.1|8986.7|8985.2|8986|8984.5|78
1688604300000|2023-07-06 00:45:00|8986.5|8985|8987.3|8985.8|8987.9|8986.4|8986.5|8985|85
1688604600000|2023-07-06 00:50:00|8987.4|8985.9|8989.5|8988|8989.5|8988|8987.3|8985.8|114
1688604900000|2023-07-06 00:55:00|8989.6|8988.1|8988.4|8986.9|8991.2|8989.7|8988.3|8986.8|175
1688605200000|2023-07-06 01:00:00|8988.6|8987.1|8990.2|8988.7|8990.5|8989|8988.3|8986.8|136
1688605500000|2023-07-06 01:05:00|8990.3|8988.8|8990.2|8988.7|8991.1|8989.6|8989.1|8987.6|113
1688605800000|2023-07-06 01:10:00|8990.3|8988.8|8989.8|8988.3|8990.8|8989.3|8989.6|8988.1|88
1688606100000|2023-07-06 01:15:00|8989.7|8988.2|8990.4|8988.9|8991.7|8990.2|8989.7|8988.2|107
1688606400000|2023-07-06 01:20:00|8990.3|8988.8|8990.9|8989.4|8991|8989.5|8989|8987.5|89
1688606700000|2023-07-06 01:25:00|8990.8|8989.3|8991.2|8989.7|8991.7|8990.2|8990.8|8989.3|59
1688607000000|2023-07-06 01:30:00|8991.3|8989.8|8988.6|8987.1|8991.3|8989.8|8987.6|8986.1|128
1688607300000|2023-07-06 01:35:00|8988.5|8987|8985.5|8984|8988.9|8987.4|8985.1|8983.6|140
1688607600000|2023-07-06 01:40:00|8985.6|8984.1|8986.2|8984.7|8986.6|8985.1|8984.5|8983|154
1688607900000|2023-07-06 01:45:00|8986.1|8984.6|8986.7|8985.2|8987.5|8986|8986.1|8984.6|111
1688608200000|2023-07-06 01:50:00|8986.6|8985.1|8986.6|8985.1|8987.9|8986|8986.2|8984.7|144
1688608500000|2023-07-06 01:55:00|8986.5|8985|8984.8|8983.3|8986.5|8985|8984.4|8982.9|109
1688608800000|2023-07-06 02:00:00|8984.9|8983.4|8985.5|8984|8985.8|8984.3|8984.8|8983.3|117
1688609100000|2023-07-06 02:05:00|8985.4|8983.9|8985.2|8983.7|8986.4|8984.9|8984.5|8983|183
1688609400000|2023-07-06 02:10:00|8985.1|8983.6|8984.2|8982.7|8985.4|8983.9|8984|8982.4|150
1688609700000|2023-07-06 02:15:00|8984.1|8982.6|8984.1|8982.6|8984.3|8982.8|8983.5|8982|132
1688610000000|2023-07-06 02:20:00|8984.2|8982.7|8982.7|8981.2|8984.5|8983|8982.1|8980.6|115
1688610300000|2023-07-06 02:25:00|8982.8|8981.3|8982.4|8980.9|8983.2|8981.7|8982.2|8980.7|67
1688610600000|2023-07-06 02:30:00|8982.5|8981|8982.7|8981.2|8982.9|8981.4|8981.8|8980.3|162
1688610900000|2023-07-06 02:35:00|8982.8|8981.3|8983.7|8982.2|8983.8|8982.3|8982.2|8980.7|163
1688611200000|2023-07-06 02:40:00|8983.6|8982.1|8984.7|8983.2|8985|8983.5|8983.5|8982|103
1688611500000|2023-07-06 02:45:00|8984.8|8983.3|8985.2|8983.7|8986.1|8984.6|8984.8|8983.3|126
1688611800000|2023-07-06 02:50:00|8985.4|8983.9|8985.2|8983.7|8985.5|8984|8984.4|8982.9|109
1688612100000|2023-07-06 02:55:00|8985.1|8983.6|8985.1|8983.6|8985.3|8983.8|8984.7|8983.2|106
1688612400000|2023-07-06 03:00:00|8985.2|8983.7|8987.5|8986|8987.5|8986|8985.1|8983.6|82
1688612700000|2023-07-06 03:05:00|8986.9|8985.4|8984.1|8982.6|8987.1|8985.6|8982.8|8981.3|153
1688613000000|2023-07-06 03:10:00|8984|8982.5|8984.1|8982.6|8984.5|8983|8983.5|8982|92
1688613300000|2023-07-06 03:15:00|8983.7|8982.2|8983.2|8981.7|8984.1|8982.6|8982.8|8981.3|95
1688613600000|2023-07-06 03:20:00|8983.5|8982|8983.7|8982.2|8984.1|8982.6|8983|8981.5|59
1688613900000|2023-07-06 03:25:00|8983.5|8982|8982.7|8981.2|8983.6|8982.1|8982.4|8980.9|106
1688614200000|2023-07-06 03:30:00|8982.8|8981.3|8982.1|8980.6|8982.8|8981.3|8981.5|8980|122
1688614500000|2023-07-06 03:35:00|8982.2|8980.7|8981.4|8979.9|8982.2|8980.7|8980.4|8978.9|96
1688614800000|2023-07-06 03:40:00|8981.5|8980|8982.1|8980.6|8982.3|8980.8|8980.7|8979.2|155
1688615100000|2023-07-06 03:45:00|8982|8980.5|8984.2|8982.7|8984.4|8982.9|8982|8980.5|102
1688615400000|2023-07-06 03:50:00|8984.4|8982.9|8985.6|8983.2|8985.8|8983.8|8984.2|8982.7|103
1688615700000|2023-07-06 03:55:00|8985.7|8983.3|8985.6|8984.1|8986.1|8984.4|8984.1|8982.4|141
1688616000000|2023-07-06 04:00:00|8985.5|8984|8989.1|8986.7|8989.1|8986.7|8985|8983.5|157
1688616300000|2023-07-06 04:05:00|8989|8986.6|8989.7|8987.3|8990.8|8988.4|8988.2|8985.9|182
1688616600000|2023-07-06 04:10:00|8989.8|8987.4|8987.9|8986.4|8990.1|8987.7|8987.9|8985.8|143
1688616900000|2023-07-06 04:15:00|8988|8986.5|8988.7|8986.3|8988.8|8987|8987.7|8985.7|199
1688617200000|2023-07-06 04:20:00|8988.8|8986.4|8988.8|8986.4|8988.8|8986.7|8987.6|8985.7|209
1688617500000|2023-07-06 04:25:00|8989.1|8986.7|8990|8988.5|8990.8|8988.7|8988.4|8986.5|183
1688617800000|2023-07-06 04:30:00|8990.1|8988.6|8991.1|8988.7|8991.6|8989.9|8989.5|8988|211
1688618100000|2023-07-06 04:35:00|8991.2|8988.8|8990.1|8987.7|8991.2|8988.8|8989.2|8987.7|151
1688618400000|2023-07-06 04:40:00|8990.3|8987.9|8990|8988.5|8990.6|8989.1|8989.7|8987.5|106
1688618700000|2023-07-06 04:45:00|8989.9|8988.4|8991.4|8989.9|8992|8990.5|8989.7|8988.2|98
1688619000000|2023-07-06 04:50:00|8991.5|8990|8988.8|8986.4|8991.8|8990.2|8988.4|8986|186
1688619300000|2023-07-06 04:55:00|8988.7|8986.3|8985.8|8984.3|8988.8|8986.5|8985.4|8983.5|191
1688619600000|2023-07-06 05:00:00|8985.9|8984.4|8985.7|8983.3|8986.8|8985.3|8985|8982.6|216
1688619900000|2023-07-06 05:05:00|8985.8|8983.4|8985.3|8983.8|8986.4|8984.9|8984.9|8983.1|178
1688620200000|2023-07-06 05:10:00|8985.2|8983.7|8983.1|8981.6|8985.4|8983.9|8982.9|8981.4|230
1688620500000|2023-07-06 05:15:00|8983.2|8981.7|8983.8|8982.3|8984|8982.5|8982.7|8980.8|173
1688620800000|2023-07-06 05:20:00|8983.7|8982.2|8982.9|8981.4|8984.3|8982.8|8982.8|8981.3|140
1688621100000|2023-07-06 05:25:00|8982.8|8981.3|8981.6|8980.1|8983.1|8981.6|8981.4|8979.9|123
1688621400000|2023-07-06 05:30:00|8981.5|8980|8981.1|8979.6|8981.9|8980.4|8980.6|8979.1|79
1688621700000|2023-07-06 05:35:00|8981.2|8979.7|8982|8980.5|8982.2|8980.7|8981|8979.5|119
1688622000000|2023-07-06 05:40:00|8982.1|8980.6|8981.5|8980|8982.4|8980.9|8981.1|8979.6|91
1688622300000|2023-07-06 05:45:00|8981.6|8980.1|8982.8|8981.3|8984.2|8982.7|8981.4|8979.9|110
1688622600000|2023-07-06 05:50:00|8982.9|8981.4|8981.9|8980.4|8984.2|8982.7|8981.9|8980.4|121
1688622900000|2023-07-06 05:55:00|8982|8980.5|8975.3|8973.8|8982.3|8980.8|8974.6|8973.1|267
1688623200000|2023-07-06 06:00:00|8975.9|8974.4|8967.5|8966|8977|8975.5|8966.6|8965.1|571
1688623500000|2023-07-06 06:05:00|8967.6|8966.1|8970.6|8969.1|8974|8972.2|8967|8965.5|386
1688623800000|2023-07-06 06:10:00|8970.5|8969|8970|8968.5|8972.3|8969.9|8968.4|8966.9|311
1688624100000|2023-07-06 06:15:00|8969.8|8968.3|8969.5|8968|8971.6|8969.5|8968.6|8967.1|293
1688624400000|2023-07-06 06:20:00|8969.4|8967.9|8968.3|8966.8|8970.2|8968.7|8968.1|8966.6|288
1688624700000|2023-07-06 06:25:00|8968.4|8966.9|8968.2|8966.7|8968.9|8967.4|8967.5|8966|305
1688625000000|2023-07-06 06:30:00|8968.3|8966.8|8968.3|8966.8|8970.4|8968.9|8967.5|8966|240
1688625300000|2023-07-06 06:35:00|8968.4|8966.9|8969.1|8967.6|8971.5|8970|8968.4|8966.9|359
1688625600000|2023-07-06 06:40:00|8969.2|8967.7|8972|8970.5|8972.4|8970.9|8969|8967.5|289
1688625900000|2023-07-06 06:45:00|8972.1|8970.6|8972.6|8971.1|8974.4|8972.9|8970.8|8969.3|268
1688626200000|2023-07-06 06:50:00|8972.7|8971.2|8971.2|8969.7|8972.8|8971.3|8970.1|8968.6|265
1688626500000|2023-07-06 06:55:00|8971.1|8969.6|8971.4|8969.9|8972.8|8971.3|8969.9|8968.4|351
1688626800000|2023-07-06 07:00:00|8971.6|8970.1|8975.3|8973.8|8975.6|8974.1|8971.5|8970|441
1688627100000|2023-07-06 07:05:00|8975.2|8973.7|8978.6|8977.1|8979.4|8977.9|8974.7|8973.2|389
1688627400000|2023-07-06 07:10:00|8978.7|8977.2|8977.2|8975.7|8979.7|8978.2|8976.4|8974.9|386
1688627700000|2023-07-06 07:15:00|8977.1|8975.6|8979.4|8977.9|8979.4|8977.9|8974.4|8972.9|282
1688628000000|2023-07-06 07:20:00|8979.3|8977.8|8971.7|8970.2|8979.7|8978.2|8971.6|8970.1|382
1688628300000|2023-07-06 07:25:00|8971.6|8970.1|8974.8|8973.3|8975|8973.5|8971.5|8969.7|317
1688628600000|2023-07-06 07:30:00|8974.9|8973.4|8976.2|8974.7|8976.5|8975|8972.4|8970.9|284
1688628900000|2023-07-06 07:35:00|8976.3|8974.8|8977.5|8976|8979|8977.5|8975.5|8974|258
1688629200000|2023-07-06 07:40:00|8977.4|8975.9|8979|8977.5|8980.5|8979|8976.1|8974.6|297
1688629500000|2023-07-06 07:45:00|8979.1|8977.6|8979.8|8978.3|8980.7|8979.2|8977.8|8976.3|234
1688629800000|2023-07-06 07:50:00|8979.7|8978.2|8978.8|8977.3|8980.2|8978.7|8976.8|8975.3|268
1688630100000|2023-07-06 07:55:00|8978.7|8977.2|8979.7|8978.2|8980.6|8979.1|8977.6|8976.1|337
1688630400000|2023-07-06 08:00:00|8979.6|8978.1|8981|8979.5|8981.1|8979.6|8977.9|8976.4|406
1688630700000|2023-07-06 08:05:00|8981.1|8979.6|8982|8980.5|8983.5|8982|8980.2|8978.7|276
1688631000000|2023-07-06 08:10:00|8981.9|8980.4|8983.2|8981.7|8983.2|8981.7|8981.1|8979.6|197
1688631300000|2023-07-06 08:15:00|8983.1|8981.6|8987.4|8985.9|8988.7|8987.2|8983|8981.5|325
1688631600000|2023-07-06 08:20:00|8987.5|8986|8984.9|8983.4|8988.1|8986.6|8984.7|8983.2|244
1688631900000|2023-07-06 08:25:00|8985|8983.5|8985.3|8983.8|8986.3|8984.8|8983.6|8982.1|271
1688632200000|2023-07-06 08:30:00|8985.4|8983.9|8990|8988.5|8993.4|8991.9|8985.4|8983.9|365
1688632500000|2023-07-06 08:35:00|8990.1|8988.6|8988.1|8986.6|8990.5|8989|8986.8|8985.3|195
1688632800000|2023-07-06 08:40:00|8988|8986.5|8984.6|8983.1|8988.1|8986.6|8984.4|8982.9|205
1688633100000|2023-07-06 08:45:00|8984.7|8983.2|8979.6|8978.1|8984.9|8983.4|8979.5|8978|235
1688633400000|2023-07-06 08:50:00|8979.7|8978.2|8977.1|8975.6|8979.7|8978.2|8976.2|8974.7|372
1688633700000|2023-07-06 08:55:00|8977|8975.5|8976.1|8974.6|8977.1|8975.6|8975.1|8973.6|218
1688634000000|2023-07-06 09:00:00|8976.3|8974.8|8977.5|8976|8978.5|8977|8976|8974.5|288
1688634300000|2023-07-06 09:05:00|8977.4|8975.9|8973.7|8972.2|8978.3|8976.8|8973.2|8971.7|303
1688634600000|2023-07-06 09:10:00|8973.8|8972.3|8971.4|8969.9|8973.8|8972.3|8970.6|8969.1|310
1688634900000|2023-07-06 09:15:00|8971.5|8970|8973.9|8972.4|8974.3|8972.8|8971.3|8969.8|223
1688635200000|2023-07-06 09:20:00|8973.8|8972.3|8974.3|8972.8|8974.4|8972.9|8972.9|8971.4|243
1688635500000|2023-07-06 09:25:00|8974.2|8972.7|8976.6|8975.1|8977.2|8975.7|8974.1|8972.6|235
1688635800000|2023-07-06 09:30:00|8976.7|8975.2|8975.1|8973.6|8977|8975.5|8974.3|8972.7|284
1688636100000|2023-07-06 09:35:00|8975.2|8973.7|8976.6|8975.1|8976.6|8975.1|8971.7|8970.2|176
1688636400000|2023-07-06 09:40:00|8976.5|8975|8976.9|8975.4|8978.5|8977|8975.6|8974.1|249
1688636700000|2023-07-06 09:45:00|8976.8|8975.3|8978|8976.5|8978.3|8976.5|8974.6|8973.1|170
1688637000000|2023-07-06 09:50:00|8978.1|8976.6|8978.3|8976.8|8979.8|8977.9|8977.3|8975.8|258
1688637300000|2023-07-06 09:55:00|8978.4|8976.9|8979.5|8978|8980.4|8978.9|8978.2|8976.7|205
1688637600000|2023-07-06 10:00:00|8979.6|8978.1|8977.2|8975.7|8980.3|8978.8|8977.2|8975.7|245
1688637900000|2023-07-06 10:05:00|8977.6|8976.1|8976|8974.5|8977.8|8976.3|8975.3|8973.8|310
1688638200000|2023-07-06 10:10:00|8975.9|8974.4|8972.6|8971.1|8976.6|8975.1|8971.9|8970.4|233
1688638500000|2023-07-06 10:15:00|8972.5|8971|8970.3|8968.8|8973.7|8972.2|8966.9|8965.4|323
1688638800000|2023-07-06 10:20:00|8970.1|8968.6|8966.8|8965.3|8970.1|8968.6|8963.5|8962|325
1688639100000|2023-07-06 10:25:00|8966.7|8965.2|8964.7|8963.2|8968.5|8967|8963.2|8961.1|360
1688639400000|2023-07-06 10:30:00|8964.6|8963.1|8966|8964.5|8966.1|8964.6|8962.6|8961.1|305
1688639700000|2023-07-06 10:35:00|8965.9|8964.4|8965.8|8964.3|8966.2|8964.5|8964|8962.5|304
1688640000000|2023-07-06 10:40:00|8965.7|8964.2|8964|8962.5|8967|8965.5|8963|8961.5|256
1688640300000|2023-07-06 10:45:00|8963.9|8962.4|8963.6|8962.1|8965.1|8963.5|8963|8961.5|194
1688640600000|2023-07-06 10:50:00|8963.8|8962.3|8960.6|8959.1|8965.6|8964.1|8960.5|8959|221
1688640900000|2023-07-06 10:55:00|8961|8959.5|8961.6|8960.1|8962.5|8961|8960.6|8959.1|236
1688641200000|2023-07-06 11:00:00|8961.7|8960.2|8962.1|8960.6|8962.7|8961.2|8960|8958.5|195
1688641500000|2023-07-06 11:05:00|8962|8960.5|8956.6|8955.1|8962.1|8960.6|8955.8|8954.3|207
1688641800000|2023-07-06 11:10:00|8956.7|8955.2|8953.4|8951.9|8956.7|8955.2|8952.4|8950.9|184
1688642100000|2023-07-06 11:15:00|8953.8|8952.3|8958.2|8956.7|8958.3|8956.8|8952.9|8951.4|204
1688642400000|2023-07-06 11:20:00|8958.3|8956.8|8956.9|8955.4|8958.5|8957|8956.4|8954.9|180
1688642700000|2023-07-06 11:25:00|8957|8955.5|8955.3|8953.8|8957|8955.5|8954.6|8953.1|181
1688643000000|2023-07-06 11:30:00|8955.4|8953.9|8957.9|8956.4|8958|8956.5|8954.5|8953|216
1688643300000|2023-07-06 11:35:00|8957.8|8956.3|8957.1|8955.6|8959.4|8957.9|8957|8955.5|212
1688643600000|2023-07-06 11:40:00|8956.9|8955.4|8954.2|8952.7|8956.9|8955.4|8953.3|8951.8|197
1688643900000|2023-07-06 11:45:00|8954.3|8952.8|8956.4|8954.9|8956.5|8955|8953.7|8952.2|201
1688644200000|2023-07-06 11:50:00|8956.5|8955|8955.1|8953.6|8956.8|8955.3|8955|8953.5|171
1688644500000|2023-07-06 11:55:00|8955|8953.5|8955.1|8953.6|8955.4|8953.9|8952|8950.5|260
1688644800000|2023-07-06 12:00:00|8955.2|8953.7|8955|8953.5|8956.3|8954.8|8954.3|8952.8|243
1688645100000|2023-07-06 12:05:00|8955.1|8953.6|8953.1|8951.6|8955.1|8953.6|8952.5|8951|254
1688645400000|2023-07-06 12:10:00|8953.2|8951.7|8955.7|8952.5|8955.7|8953.8|8951.9|8950.4|314
1688645700000|2023-07-06 12:15:00|8955.8|8952.9|8976.4|8974|8983.1|8981.3|8955.6|8951.1|1163
1688646000000|2023-07-06 12:20:00|8976.7|8974.3|8975|8973.5|8982.1|8980.6|8974.7|8973.2|884
1688646300000|2023-07-06 12:25:00|8975.1|8973.6|8972.4|8967.4|8976.5|8975|8967.6|8965.2|586
1688646600000|2023-07-06 12:30:00|8972.7|8967.7|8979.7|8977.3|8982.9|8981|8969.8|8964.8|804
1688646900000|2023-07-06 12:35:00|8979.8|8977.4|8981.6|8980.1|8986.1|8984.6|8978.3|8976.8|693
1688647200000|2023-07-06 12:40:00|8981.4|8979.9|8980.8|8978.4|8986|8984.5|8980.3|8977.9|620
1688647500000|2023-07-06 12:45:00|8980.7|8978.3|8983.4|8981.9|8985.3|8983.8|8979.7|8978.2|491
1688647800000|2023-07-06 12:50:00|8983.3|8981.8|8977.3|8975.8|8983.7|8982.2|8976.9|8975.4|558
1688648100000|2023-07-06 12:55:00|8977.2|8975.7|8977.2|8975.7|8978.4|8976.9|8972.8|8971.3|522
1688648400000|2023-07-06 13:00:00|8977.3|8975.8|8971.1|8969.6|8977.6|8975.8|8968.2|8966.6|691
1688648700000|2023-07-06 13:05:00|8971|8969.5|8975.5|8974|8977.8|8976.3|8969.4|8967.9|456
1688649000000|2023-07-06 13:10:00|8975.6|8974.1|8983.2|8981.7|8983.9|8982.3|8975.6|8974.1|395
1688649300000|2023-07-06 13:15:00|8983.1|8981.6|8973.6|8972.1|8983.1|8981.6|8972.6|8971.1|563
1688649600000|2023-07-06 13:20:00|8974.4|8972.9|8972.8|8971.3|8975.2|8973.7|8969.9|8968.4|423
1688649900000|2023-07-06 13:25:00|8972.9|8971.4|8967.9|8966.4|8974|8972.5|8967.1|8965.6|400
1688650200000|2023-07-06 13:30:00|8968.1|8966.6|8967.5|8966|8970.3|8968.8|8966.3|8964.8|629
1688650500000|2023-07-06 13:35:00|8967.4|8965.9|8968.3|8966.8|8973|8971.5|8965.1|8963.6|562
1688650800000|2023-07-06 13:40:00|8967.9|8966.4|8972.5|8970.1|8972.6|8970.8|8965.1|8963.6|495
1688651100000|2023-07-06 13:45:00|8972.7|8970.3|8974.8|8973.3|8978.9|8977.4|8972.7|8970.3|720
1688651400000|2023-07-06 13:50:00|8974.6|8973.1|8970.9|8969.4|8974.7|8973.2|8970.4|8968.9|573
1688651700000|2023-07-06 13:55:00|8971|8969.5|8969.9|8965.8|8971.5|8970|8967.3|8964.9|502
1688652000000|2023-07-06 14:00:00|8970.4|8967.5|8973.8|8972.3|8987.4|8982.4|8969.4|8967|1056
1688652300000|2023-07-06 14:05:00|8974|8972.5|8986.4|8984.9|8988.5|8987|8973.4|8971.9|798
1688652600000|2023-07-06 14:10:00|8986.1|8984.6|8983.5|8982|8988.8|8987.3|8983.4|8981.9|618
1688652900000|2023-07-06 14:15:00|8983.4|8981.9|8988.3|8986.8|8988.8|8987.3|8980.1|8978.6|545
1688653200000|2023-07-06 14:20:00|8988.2|8986.7|8992.3|8990.8|8993.7|8992.2|8986.1|8984.6|503
1688653500000|2023-07-06 14:25:00|8992.2|8990.7|8989.2|8987.7|8993.4|8991.9|8988.2|8986.7|385
1688653800000|2023-07-06 14:30:00|8989.3|8987.8|8993.3|8991.8|8993.8|8992.3|8987.7|8986.2|553
1688654100000|2023-07-06 14:35:00|8993.2|8991.7|8994.3|8992.8|8998.7|8997.2|8992.6|8991.1|468
1688654400000|2023-07-06 14:40:00|8994.4|8992.9|8993.1|8991.6|8997|8995.3|8992.2|8990.7|457
1688654700000|2023-07-06 14:45:00|8993.2|8991.7|8983.6|8982.1|8993.3|8991.8|8983.1|8981.6|450
1688655000000|2023-07-06 14:50:00|8984|8982.5|8970.2|8967.8|8984|8982.5|8968.5|8967|545
1688655300000|2023-07-06 14:55:00|8970.1|8967.7|8968.8|8967.3|8971.5|8970|8964.9|8962.9|659
1688655600000|2023-07-06 15:00:00|8968.7|8967.2|8968|8966.5|8970.4|8968.9|8965.2|8963.7|366
1688655900000|2023-07-06 15:05:00|8967.9|8966.4|8969.1|8967.6|8972.8|8971.3|8966.7|8965.2|392
1688656200000|2023-07-06 15:10:00|8968.8|8967.3|8965.8|8964.3|8969|8967.5|8964.8|8963.3|352
1688656500000|2023-07-06 15:15:00|8965.9|8964.4|8970.6|8969.1|8972|8970.5|8965.6|8964.1|408
1688656800000|2023-07-06 15:20:00|8970.5|8969|8976|8974.5|8976.1|8974.6|8969.6|8968.1|297
1688657100000|2023-07-06 15:25:00|8975.9|8974.4|8978.2|8976.7|8979.5|8978|8975.9|8974.4|264
1688657400000|2023-07-06 15:30:00|8978.1|8976.6|8974|8972.5|8979.9|8978.4|8973.1|8971.6|367
1688657700000|2023-07-06 15:35:00|8974.1|8972.6|8969.9|8968.4|8974.1|8972.6|8968.6|8967.1|398
1688658000000|2023-07-06 15:40:00|8969.8|8968.3|8974.7|8972.3|8975.1|8972.9|8969.6|8968.1|287
1688658300000|2023-07-06 15:45:00|8974.8|8972.4|8972|8969.6|8974.9|8972.5|8971.5|8969.1|328
1688658600000|2023-07-06 15:50:00|8971.9|8969.5|8970.7|8968.3|8974|8972.5|8970.3|8967.9|257
1688658900000|2023-07-06 15:55:00|8970.8|8968.4|8967.2|8964.8|8972.5|8971|8965.9|8964.4|382
1688659200000|2023-07-06 16:00:00|8967.3|8964.9|8962.7|8961.2|8967.3|8965|8962.2|8960.7|406
1688659500000|2023-07-06 16:05:00|8962.8|8961.3|8959.4|8957.9|8963|8961.5|8959.1|8957.6|309
1688659800000|2023-07-06 16:10:00|8959.5|8958|8964.2|8962.7|8964.5|8963|8959|8957.5|269
1688660100000|2023-07-06 16:15:00|8964.5|8963|8964.3|8962.8|8965.1|8963.6|8961.2|8959.7|193
1688660400000|2023-07-06 16:20:00|8964.4|8962.9|8965.8|8964.3|8966.5|8965|8964.3|8962.8|206
1688660700000|2023-07-06 16:25:00|8965.9|8964.4|8966.6|8965.1|8966.7|8965.2|8965.7|8964.2|171
1688661000000|2023-07-06 16:30:00|8966.5|8965|8962.8|8961.3|8966.6|8965.1|8962.1|8960.6|212
1688661300000|2023-07-06 16:35:00|8962.9|8961.4|8962.8|8961.3|8964.7|8963.2|8962.1|8960.6|225
1688661600000|2023-07-06 16:40:00|8962.7|8961.2|8962|8960.5|8962.7|8961.2|8959.8|8958.3|267
1688661900000|2023-07-06 16:45:00|8961.9|8960.4|8962.9|8961.4|8963.6|8962.1|8961.2|8959.7|226
1688662200000|2023-07-06 16:50:00|8963|8961.5|8963|8961.5|8963.4|8961.7|8961.1|8959.6|276
1688662500000|2023-07-06 16:55:00|8962.9|8961.4|8964.8|8963.3|8967.1|8965.2|8962.9|8961.4|285
1688662800000|2023-07-06 17:00:00|8964.7|8963.2|8963.1|8961.6|8965.1|8963.4|8963|8961.5|185
1688663100000|2023-07-06 17:05:00|8962.9|8961.4|8965.9|8964.4|8966|8964.5|8962.9|8961.4|177
1688663400000|2023-07-06 17:10:00|8966|8964.5|8962.8|8961.3|8966.2|8964.7|8962.2|8960.7|192
1688663700000|2023-07-06 17:15:00|8962.7|8961.2|8962|8960.5|8963.1|8961.6|8961.4|8959.9|155
1688664000000|2023-07-06 17:20:00|8961.9|8960.4|8960.3|8958.8|8962.2|8960.7|8959.5|8958|242
1688664300000|2023-07-06 17:25:00|8960.2|8958.7|8959.7|8958.2|8960.8|8959.3|8959.7|8958|271
1688664600000|2023-07-06 17:30:00|8959.8|8958.3|8961.4|8959.9|8961.8|8960.3|8959.5|8958|204
1688664900000|2023-07-06 17:35:00|8961.3|8959.8|8958.3|8956.8|8961.4|8959.9|8957.9|8956.4|189
1688665200000|2023-07-06 17:40:00|8958.2|8956.7|8959.3|8957.8|8959.6|8958.1|8958.2|8956.7|158
1688665500000|2023-07-06 17:45:00|8959.4|8957.9|8962|8960.5|8963.3|8961.8|8959.4|8957.9|301
1688665800000|2023-07-06 17:50:00|8961.9|8960.4|8963.1|8961.6|8963.5|8962|8961.6|8960.1|224
1688666100000|2023-07-06 17:55:00|8963.2|8961.7|8958.7|8957.2|8963.5|8962|8958.4|8956.9|233
1688666400000|2023-07-06 18:00:00|8958.8|8957.3|8961.4|8959.9|8961.5|8960|8958.4|8956.9|176
1688666700000|2023-07-06 18:05:00|8961.5|8960|8960.8|8959.3|8961.6|8960.1|8959.5|8958|117
1688667000000|2023-07-06 18:10:00|8960.9|8959.4|8962.6|8961.1|8963|8961.5|8960.6|8959.1|165
1688667300000|2023-07-06 18:15:00|8962.5|8961|8962.4|8960.9|8963.3|8961.8|8961.9|8960.4|169
1688667600000|2023-07-06 18:20:00|8962.5|8961|8961.8|8960.3|8963.8|8962.3|8960.4|8958.9|149
1688667900000|2023-07-06 18:25:00|8961.9|8960.4|8963|8961.5|8963.2|8961.7|8960.5|8959|132
1688668200000|2023-07-06 18:30:00|8963.1|8961.6|8960.5|8959|8963.1|8961.6|8959.6|8958.1|127
1688668500000|2023-07-06 18:35:00|8960.1|8958.6|8961.3|8959.8|8962.4|8960.9|8960.1|8958.6|66
1688668800000|2023-07-06 18:40:00|8961.2|8959.7|8960.2|8958.7|8962.6|8961.1|8960.2|8958.7|128
1688669100000|2023-07-06 18:45:00|8960.1|8958.6|8959.9|8958.4|8961|8959.5|8959.8|8958.3|163
1688669400000|2023-07-06 18:50:00|8959.8|8958.3|8959.5|8958|8960.3|8958.8|8959.1|8957.6|246
1688669700000|2023-07-06 18:55:00|8959.6|8958.1|8961.5|8960|8962|8960.5|8959.1|8957.6|200
1688670000000|2023-07-06 19:00:00|8961.4|8959.9|8959.8|8958.3|8961.4|8959.9|8958.5|8957|199
1688670300000|2023-07-06 19:05:00|8959.7|8958.2|8959.8|8958.3|8960|8958.5|8958.8|8957.3|136
1688670600000|2023-07-06 19:10:00|8959.9|8958.4|8960.5|8959|8960.8|8959.3|8959.7|8958.2|105
1688670900000|2023-07-06 19:15:00|8960.6|8959.1|8959|8957.5|8960.6|8959.1|8958.9|8957.4|140
1688671200000|2023-07-06 19:20:00|8959.1|8957.6|8957.7|8956.2|8960.1|8958.6|8957.6|8956.1|97
1688671500000|2023-07-06 19:25:00|8957.8|8956.3|8957.9|8956.4|8958.7|8957.2|8957.6|8956.1|194
1688671800000|2023-07-06 19:30:00|8958.3|8956.8|8959|8957.5|8960.1|8958.6|8958.2|8956.7|149
1688672100000|2023-07-06 19:35:00|8959.1|8957.6|8957.5|8956|8959.1|8957.6|8957.2|8955.7|94
1688672400000|2023-07-06 19:40:00|8957.6|8956.1|8957.9|8956.4|8958.1|8956.6|8956.5|8955|100
1688672700000|2023-07-06 19:45:00|8958.2|8956.7|8957.3|8955.8|8958.6|8957.1|8957|8955.5|147
1688673000000|2023-07-06 19:50:00|8957.2|8955.7|8957.3|8955.8|8957.7|8956.2|8956.4|8954.9|156
1688673300000|2023-07-06 19:55:00|8957.2|8955.7|8956.2|8954.7|8958.2|8956.7|8956.2|8954.7|207
1688673600000|2023-07-06 20:00:00|8956.3|8954.8|8958.1|8956.6|8958.4|8956.9|8955.5|8954|214
1688673900000|2023-07-06 20:05:00|8958|8956.5|8957.7|8956.2|8958.2|8956.7|8957.5|8956|85
1688674200000|2023-07-06 20:10:00|8957.6|8956.1|8957.5|8956|8958.2|8956.7|8957.3|8955.8|226
1688674500000|2023-07-06 20:15:00|8957.6|8956.1|8957.2|8955.7|8958.4|8956.9|8956.9|8955|314
1688674800000|2023-07-06 20:20:00|8957.3|8955.8|8956.8|8955.3|8957.5|8956|8956.6|8955.1|204
1688675100000|2023-07-06 20:25:00|8956.9|8955.4|8955.3|8953.8|8956.9|8955.4|8954.9|8953.4|171
1688675400000|2023-07-06 20:30:00|8955|8953.5|8954.7|8953.2|8955|8953.5|8954.6|8953.1|75
1688675700000|2023-07-06 20:35:00|8954.9|8953.4|8954.4|8952|8955.7|8954|8953.6|8951.9|172
1688676000000|2023-07-06 20:40:00|8954.3|8951.9|8955.8|8953.4|8955.9|8953.9|8953.9|8951.9|326
1688676300000|2023-07-06 20:45:00|8955.7|8953.3|8955|8952.6|8956.2|8953.8|8954.5|8952.1|171
1688676600000|2023-07-06 20:50:00|8954.9|8952.5|8955|8952.6|8955.5|8953.1|8954.4|8952|157
1688676900000|2023-07-06 20:55:00|8955.8|8951.9|8954.4|8950|8955.8|8951.9|8953.4|8949.5|191
1688677200000|2023-07-06 21:00:00|8954.5|8949.5|8966.8|8960.3|8967.2|8960.7|8954.5|8949.5|17
1688677800000|2023-07-06 21:10:00|8962.7|8956.2|8962.9|8956.4|8963.1|8956.6|8961.9|8955.4|19
1688678100000|2023-07-06 21:15:00|8968.6|8962.1|8966|8959.5|8969.1|8962.6|8966|8959.5|24
1688678400000|2023-07-06 21:20:00|8966.1|8959.6|8959.4|8953.2|8966.3|8959.8|8959.3|8953|32
1688678700000|2023-07-06 21:25:00|8959.5|8953|8959.9|8953.4|8960.7|8954.2|8959.3|8952.9|31
1688679000000|2023-07-06 21:30:00|8960|8953.5|8960|8953.5|8960.2|8953.7|8959.8|8953.3|21
1688679300000|2023-07-06 21:35:00|8960.1|8953.6|8960.1|8953.6|8960.3|8953.8|8960|8953.5|23
1688679600000|2023-07-06 21:40:00|8960.2|8953.7|8957.2|8950.7|8967.4|8960.9|8957.1|8950.6|113
1688679900000|2023-07-06 21:45:00|8957.4|8950.9|8958|8951.5|8959.9|8953.4|8957|8950.5|51
1688680200000|2023-07-06 21:50:00|8957.9|8951.4|8963.8|8957.3|8964|8957.5|8957.8|8951.3|27
1688680500000|2023-07-06 21:55:00|8963.9|8957.4|8959.6|8953.1|8965.1|8958.6|8959.3|8952.8|39
1688680800000|2023-07-06 22:00:00|8959.8|8953.3|8956.6|8951.4|8960.1|8953.6|8956.6|8950.6|141
1688681100000|2023-07-06 22:05:00|8955.9|8952.2|8955.6|8952.6|8956.1|8953|8955.2|8952.1|63
1688681400000|2023-07-06 22:10:00|8955.5|8952.5|8955.5|8953.1|8955.8|8953.1|8955.1|8952.4|59
1688681700000|2023-07-06 22:15:00|8955.4|8953|8954.7|8952.3|8955.7|8953.3|8954.7|8952.3|387
1688682000000|2023-07-06 22:20:00|8954.8|8952.4|8954.5|8952.1|8955.3|8952.9|8954.2|8951.8|341
1688682300000|2023-07-06 22:25:00|8954.6|8952.2|8955.2|8952.8|8955.3|8952.9|8954.6|8952.2|65
1688682600000|2023-07-06 22:30:00|8954.9|8952.5|8954.7|8952.3|8954.9|8952.5|8954.1|8951.7|69
1688682900000|2023-07-06 22:35:00|8954.8|8952.4|8954.3|8951.9|8954.9|8952.5|8953.9|8951.5|146
1688683200000|2023-07-06 22:40:00|8954.4|8952|8953.7|8951.3|8954.4|8952|8953.2|8950.8|53
1688683500000|2023-07-06 22:45:00|8953.8|8951.4|8953.7|8951.3|8953.8|8951.4|8953.6|8951.2|56
1688683800000|2023-07-06 22:50:00|8953.9|8951.5|8954.7|8952.3|8954.9|8952.5|8953.9|8951.5|73
1688684100000|2023-07-06 22:55:00|8954.8|8952.4|8954.4|8952|8955|8952.6|8954.4|8952|192
1688684400000|2023-07-06 23:00:00|8954.3|8951.9|8952.8|8950.4|8954.5|8952.5|8952.8|8950.4|91
1688684700000|2023-07-06 23:05:00|8952.9|8950.5|8952|8949.6|8952.9|8950.9|8951.4|8949.5|80
1688685000000|2023-07-06 23:10:00|8951.9|8949.5|8952.6|8950.2|8952.8|8950.4|8951.5|8949.5|52
1688685300000|2023-07-06 23:15:00|8952.5|8950.1|8951.4|8949.9|8952.5|8950.9|8951.4|8949.9|36
1688685600000|2023-07-06 23:20:00|8951.3|8949.8|8953|8950.6|8953|8950.6|8951.1|8949|37
1688685900000|2023-07-06 23:25:00|8952.9|8950.5|8952.9|8951.4|8953|8951.5|8952.1|8950.2|96
1688686200000|2023-07-06 23:30:00|8952.8|8951.3|8953.4|8951.9|8953.9|8952.1|8952.6|8951|83
1688686500000|2023-07-06 23:35:00|8953.3|8951.8|8953.2|8951.7|8954|8952.5|8952.9|8951.4|45
1688686800000|2023-07-06 23:40:00|8953.1|8951.6|8953.1|8951.6|8953.7|8952.2|8952.6|8951.1|64
1688687100000|2023-07-06 23:45:00|8953.2|8951.7|8953.2|8951.7|8953.6|8952.1|8952.9|8951.4|89
1688687400000|2023-07-06 23:50:00|8953.1|8951.6|8953.6|8951.2|8954.2|8952|8953.1|8951.1|148
1688687700000|2023-07-06 23:55:00|8953.5|8951.1|8954.4|8952.9|8954.5|8953|8953|8951.1|111
1688688000000|2023-07-07 00:00:00|8954.5|8953|8954.1|8952.6|8955.2|8953.7|8953.7|8952.2|224
1688688300000|2023-07-07 00:05:00|8954|8952.5|8955.5|8954|8955.8|8954.3|8953.3|8951.8|194
1688688600000|2023-07-07 00:10:00|8955.6|8954.1|8959.2|8957.7|8959.9|8958.4|8955.5|8954|130
1688688900000|2023-07-07 00:15:00|8959.1|8957.6|8957.8|8956.3|8959.4|8957.9|8957.8|8956.3|149
1688689200000|2023-07-07 00:20:00|8957.9|8956.4|8958.5|8957|8958.7|8957.2|8957.9|8956.4|121
1688689500000|2023-07-07 00:25:00|8958.6|8957.1|8960.9|8959.4|8961|8959.5|8958.2|8956.7|131
1688689800000|2023-07-07 00:30:00|8961|8959.5|8961.8|8960.3|8961.9|8960.4|8959.7|8958.2|83
1688690100000|2023-07-07 00:35:00|8961.7|8960.2|8964.2|8962.7|8964.3|8962.8|8961.5|8960|101
1688690400000|2023-07-07 00:40:00|8964|8962.5|8963.6|8962.1|8964|8962.5|8962.7|8961.2|72
1688690700000|2023-07-07 00:45:00|8963.8|8962.3|8968|8965.6|8968|8965.6|8963|8961.3|121
1688691000000|2023-07-07 00:50:00|8967.9|8965.5|8966.8|8964.4|8967.9|8966.2|8966.1|8964.4|165
1688691300000|2023-07-07 00:55:00|8966.7|8964.3|8966|8964.5|8968.5|8967|8965.9|8964.3|134
1688691600000|2023-07-07 01:00:00|8965.9|8964.4|8963.8|8962.3|8966.4|8964.9|8963.8|8962.3|70
1688691900000|2023-07-07 01:05:00|8963.7|8962.2|8963.2|8961.7|8964.3|8962.8|8962.6|8961.1|141
1688692200000|2023-07-07 01:10:00|8963|8961.5|8962.9|8960.5|8963.9|8962|8962.2|8959.9|68
1688692500000|2023-07-07 01:15:00|8962.7|8960.3|8963.8|8961.4|8963.8|8961.8|8961.8|8959.4|99
1688692800000|2023-07-07 01:20:00|8963.7|8961.3|8964.6|8962.2|8965|8962.6|8963|8961|67
1688693100000|2023-07-07 01:25:00|8964.5|8962.1|8964.6|8962.2|8964.7|8962.4|8963.8|8961.6|94
1688693400000|2023-07-07 01:30:00|8964.5|8962.1|8963.9|8962.4|8965|8963.1|8963.8|8961.6|168
1688693700000|2023-07-07 01:35:00|8963.8|8962.3|8964|8962.5|8964.4|8962.9|8963.5|8962|142
1688694000000|2023-07-07 01:40:00|8964.1|8962.6|8963.6|8962.1|8964.4|8962.9|8963.4|8961.9|73
1688694300000|2023-07-07 01:45:00|8963.7|8962.2|8963.7|8962.2|8963.9|8962.4|8963.3|8961.8|56
1688694600000|2023-07-07 01:50:00|8963.8|8962.3|8964|8962.5|8964.3|8962.8|8963.7|8962.2|110
1688694900000|2023-07-07 01:55:00|8964.1|8962.6|8965.2|8963.7|8965.6|8964.1|8964|8962.5|75
1688695200000|2023-07-07 02:00:00|8965.3|8963.8|8964.8|8963.3|8965.6|8964.1|8963.8|8962.3|163
1688695500000|2023-07-07 02:05:00|8964.9|8963.4|8964.1|8962.6|8964.9|8963.4|8963.4|8961.9|161
1688695800000|2023-07-07 02:10:00|8964|8962.5|8964.9|8963.4|8965.3|8963.8|8963.4|8961.9|142
1688696100000|2023-07-07 02:15:00|8964.8|8963.3|8964.8|8963.3|8965.3|8963.8|8964.4|8962.9|214
1688696400000|2023-07-07 02:20:00|8964.9|8963.4|8964.8|8963.3|8965.2|8963.7|8964.7|8963.2|75
1688696700000|2023-07-07 02:25:00|8964.7|8963.2|8964.8|8963.3|8965|8963.5|8963.8|8962.3|124
1688697000000|2023-07-07 02:30:00|8964.9|8963.4|8965.3|8963.8|8965.4|8963.9|8964.4|8962.9|104
1688697300000|2023-07-07 02:35:00|8965.2|8963.7|8964.2|8962.7|8965.3|8963.8|8964|8962.2|142
1688697600000|2023-07-07 02:40:00|8964.3|8962.8|8963.4|8961.9|8964.5|8963|8963.4|8961.9|101
1688697900000|2023-07-07 02:45:00|8963.3|8961.8|8961.6|8960.1|8963.3|8961.8|8961.6|8960.1|91
1688698200000|2023-07-07 02:50:00|8961.7|8960.2|8961.5|8960|8962|8960.5|8961.3|8959.8|88
1688698500000|2023-07-07 02:55:00|8961.6|8960.1|8960.5|8959|8962.5|8961|8960.3|8958.8|87
1688698800000|2023-07-07 03:00:00|8960.6|8959.1|8959.1|8957.6|8960.8|8959.3|8958.9|8956.9|48
1688699100000|2023-07-07 03:05:00|8959|8957.5|8958.7|8957.2|8959.2|8957.7|8958.7|8957.2|61
1688699400000|2023-07-07 03:10:00|8958.8|8957.3|8957.9|8956.4|8958.8|8957.3|8957.6|8956.1|90
1688699700000|2023-07-07 03:15:00|8957.6|8956.1|8958.2|8956.7|8958.3|8956.8|8957|8955.5|88
1688700000000|2023-07-07 03:20:00|8958.3|8956.8|8959.5|8958|8959.9|8958|8957.8|8956.3|54
1688700300000|2023-07-07 03:25:00|8959.4|8957.9|8959.1|8957.6|8960.8|8959.3|8959.1|8957.6|87
1688700600000|2023-07-07 03:30:00|8959.2|8957.7|8961|8959.5|8961.1|8959.6|8959.1|8957.6|66
1688700900000|2023-07-07 03:35:00|8961.1|8959.6|8961.1|8959.6|8961.4|8959.9|8960.6|8959.1|72
1688701200000|2023-07-07 03:40:00|8961.2|8959.7|8961.7|8960.2|8961.8|8960.3|8961.1|8959.6|78
1688701500000|2023-07-07 03:45:00|8961.6|8960.1|8962.1|8960.6|8962.8|8961.3|8961.6|8960.1|95
1688701800000|2023-07-07 03:50:00|8962|8960.5|8962.4|8960.9|8962.8|8961.3|8961.8|8960.3|182
1688702100000|2023-07-07 03:55:00|8962.3|8960.8|8961.7|8960.2|8962.4|8960.9|8961.3|8959.8|145
1688702400000|2023-07-07 04:00:00|8961.8|8960.3|8962.6|8961.1|8962.8|8961.3|8961.3|8959.8|183
1688702700000|2023-07-07 04:05:00|8962.5|8961|8962.4|8960.9|8962.6|8961.1|8961.6|8960.1|67
1688703000000|2023-07-07 04:10:00|8962.3|8960.8|8961.7|8960.2|8962.3|8960.8|8961.4|8959.9|128
1688703300000|2023-07-07 04:15:00|8961.8|8960.3|8960.9|8959.4|8961.8|8960.3|8960.8|8959.3|84
1688703600000|2023-07-07 04:20:00|8960.8|8959.3|8961.4|8959.9|8962|8960.5|8960.7|8959.2|98
1688703900000|2023-07-07 04:25:00|8961.3|8959.8|8959.9|8957.5|8961.6|8960|8959.2|8957.2|134
1688704200000|2023-07-07 04:30:00|8960|8957.6|8959.4|8957.9|8960.1|8958.2|8959|8957.5|178
1688704500000|2023-07-07 04:35:00|8959.5|8958|8958.6|8957.1|8959.5|8958|8957.7|8956.2|105
1688704800000|2023-07-07 04:40:00|8958.8|8957.3|8957.1|8955.6|8959.2|8957.7|8957|8955.4|89
1688705100000|2023-07-07 04:45:00|8957.2|8955.7|8957.6|8956.1|8957.7|8956.2|8956.5|8955|108
1688705400000|2023-07-07 04:50:00|8957.5|8956|8958.4|8956.9|8958.4|8956.9|8956.8|8955.3|116
1688705700000|2023-07-07 04:55:00|8958.5|8957|8959.4|8957.9|8959.5|8958|8958.3|8956.8|125
1688706000000|2023-07-07 05:00:00|8959.5|8958|8959.2|8957.7|8960.2|8958.7|8959|8957.5|189
1688706300000|2023-07-07 05:05:00|8959.3|8957.8|8957.8|8956.3|8959.7|8958.2|8956.9|8955.4|185
1688706600000|2023-07-07 05:10:00|8957.7|8956.2|8957|8955.5|8958.1|8956.6|8956.6|8955.1|184
1688706900000|2023-07-07 05:15:00|8956.9|8955.4|8957.6|8955.2|8957.7|8955.7|8956.1|8954.5|185
1688707200000|2023-07-07 05:20:00|8957.5|8955.1|8955.9|8954.4|8957.9|8955.7|8955.7|8953.9|141
1688707500000|2023-07-07 05:25:00|8956|8954.5|8957.6|8956.1|8957.9|8956.4|8955.9|8954.4|170
1688707800000|2023-07-07 05:30:00|8957.7|8956.2|8956.8|8955.3|8958.3|8956.8|8956.4|8954.9|148
1688708100000|2023-07-07 05:35:00|8956.9|8955.4|8956.2|8954.7|8957.4|8955.9|8956|8954.5|103
1688708400000|2023-07-07 05:40:00|8956.1|8954.6|8957.4|8955|8957.6|8955.2|8955.1|8952.9|181
1688708700000|2023-07-07 05:45:00|8957.3|8954.9|8958.7|8956.3|8958.7|8956.3|8957.2|8954.8|160
1688709000000|2023-07-07 05:50:00|8958.6|8956.2|8958.3|8956.8|8958.7|8956.9|8957.3|8955.8|104
1688709300000|2023-07-07 05:55:00|8958.9|8957.4|8960.6|8959.1|8961.2|8959.7|8958.9|8957.4|252
1688709600000|2023-07-07 06:00:00|8960.8|8958.4|8957.5|8956|8960.9|8959.1|8954.9|8952.5|279
1688709900000|2023-07-07 06:05:00|8957.6|8956.1|8952.8|8951.3|8957.6|8956.1|8952.8|8951.3|205
1688710200000|2023-07-07 06:10:00|8952.9|8951.4|8953.5|8952|8954.5|8953|8952.2|8950.7|233
1688710500000|2023-07-07 06:15:00|8953.4|8951.9|8953.8|8952.3|8954.9|8953.4|8953|8951.5|168
1688710800000|2023-07-07 06:20:00|8953.9|8952.4|8953.4|8951.9|8954.3|8952.8|8951.2|8949.7|191
1688711100000|2023-07-07 06:25:00|8953.5|8952|8953.5|8952|8954.4|8952.9|8953|8951.5|179
1688711400000|2023-07-07 06:30:00|8953.3|8951.8|8954|8952.5|8954.1|8952.6|8951.1|8949.6|192
1688711700000|2023-07-07 06:35:00|8954.1|8952.6|8954.4|8952.9|8954.5|8953|8953.2|8951.7|276
1688712000000|2023-07-07 06:40:00|8954.3|8952.8|8954.2|8952.7|8954.9|8953.4|8953.4|8951.9|171
1688712300000|2023-07-07 06:45:00|8954.4|8952.9|8954|8952.5|8955.3|8953.8|8952.9|8951.4|222
1688712600000|2023-07-07 06:50:00|8954.1|8952.6|8956.4|8954.9|8957.6|8956.1|8953.9|8952.4|200
1688712900000|2023-07-07 06:55:00|8956.3|8954.8|8956.4|8954.9|8956.7|8955.2|8954.2|8952.7|234
1688713200000|2023-07-07 07:00:00|8956.5|8955|8953.8|8952.3|8959.5|8958|8953.7|8952.2|290
1688713500000|2023-07-07 07:05:00|8953.9|8952.4|8953.5|8952|8957|8955.5|8953.1|8951.6|252
1688713800000|2023-07-07 07:10:00|8953.6|8952.1|8957.2|8955.7|8958|8956.5|8953.4|8951.9|256
1688714100000|2023-07-07 07:15:00|8957.3|8955.8|8951.9|8950.4|8957.3|8955.8|8951.2|8949.7|252
1688714400000|2023-07-07 07:20:00|8952|8950.5|8953.4|8951.9|8955.4|8953.9|8952|8950.5|198
1688714700000|2023-07-07 07:25:00|8953.3|8951.8|8953.5|8952|8953.6|8952.1|8951.2|8949.7|286
1688715000000|2023-07-07 07:30:00|8953.2|8951.7|8953.5|8952|8953.7|8952.2|8951.1|8949.6|279
1688715300000|2023-07-07 07:35:00|8953.7|8952.2|8951.8|8950.3|8954.2|8952.7|8949.6|8948.1|260
1688715600000|2023-07-07 07:40:00|8951.6|8950.1|8955.8|8954.3|8955.9|8954.4|8949.8|8948.3|277
1688715900000|2023-07-07 07:45:00|8956|8954.5|8957.1|8955.6|8958.6|8957.1|8954.5|8953|304
1688716200000|2023-07-07 07:50:00|8957.2|8955.7|8960.6|8959.1|8960.6|8959.1|8956.3|8954.8|229
1688716500000|2023-07-07 07:55:00|8960.5|8959|8958.8|8957.3|8961.3|8959.8|8958.7|8957.2|216
1688716800000|2023-07-07 08:00:00|8958.9|8957.4|8962.7|8961.2|8965.1|8963.6|8958.9|8957.4|305
1688717100000|2023-07-07 08:05:00|8963|8961.5|8962.1|8960.6|8963.6|8962.1|8960.8|8959.3|160
1688717400000|2023-07-07 08:10:00|8962.2|8960.7|8962.7|8961.2|8965.9|8964.4|8961.5|8960|221
1688717700000|2023-07-07 08:15:00|8962.8|8961.3|8961.4|8959.9|8964.4|8962.9|8961.2|8959.7|297
1688718000000|2023-07-07 08:20:00|8961.2|8959.7|8956.2|8954.7|8961.2|8959.7|8955.8|8954.3|196
1688718300000|2023-07-07 08:25:00|8956.1|8954.6|8958.1|8956.6|8959.3|8957.8|8955.8|8954.3|215
1688718600000|2023-07-07 08:30:00|8958.2|8956.7|8956.9|8955.4|8958.9|8957.4|8955.4|8953.9|180
1688718900000|2023-07-07 08:35:00|8956.8|8955.3|8957.1|8955.6|8958.7|8957.2|8956.6|8955|274
1688719200000|2023-07-07 08:40:00|8957.2|8955.7|8959.8|8958.3|8959.9|8958.4|8956.6|8955.1|270
1688719500000|2023-07-07 08:45:00|8959.6|8958.1|8959.1|8957.6|8961.4|8959.9|8958.9|8957.4|210
1688719800000|2023-07-07 08:50:00|8959|8957.5|8958.7|8957.2|8959.6|8958.1|8957.4|8955.9|247
1688720100000|2023-07-07 08:55:00|8958.6|8957.1|8958.5|8957|8960|8958.5|8957.7|8956.2|249
1688720400000|2023-07-07 09:00:00|8958.4|8956.9|8958.4|8956.9|8959.1|8957.6|8956.8|8955.3|231
1688720700000|2023-07-07 09:05:00|8958.3|8956.8|8955|8953.5|8958.4|8956.9|8954.9|8953.4|245
1688721000000|2023-07-07 09:10:00|8955.4|8953.9|8954|8952.5|8955.5|8954|8950.8|8949.3|319
1688721300000|2023-07-07 09:15:00|8954.2|8952.7|8956.6|8955.1|8956.6|8955.1|8954|8952.5|297
1688721600000|2023-07-07 09:20:00|8956.5|8955|8958|8956.5|8959.2|8957.7|8956.5|8955|277
1688721900000|2023-07-07 09:25:00|8957.9|8956.4|8962.6|8961.1|8963.1|8961.6|8957.9|8956.4|314
1688722200000|2023-07-07 09:30:00|8962.7|8961.2|8959.2|8957.7|8964|8962.5|8959.2|8957.7|366
1688722500000|2023-07-07 09:35:00|8959.1|8957.6|8955.1|8953.6|8959.9|8958.4|8953.3|8951.8|363
1688722800000|2023-07-07 09:40:00|8954.9|8953.4|8955.3|8953.8|8956.1|8954.6|8952.3|8950.8|265
1688723100000|2023-07-07 09:45:00|8955.6|8954.1|8954.3|8952.8|8956.2|8954.7|8952.9|8951.4|214
1688723400000|2023-07-07 09:50:00|8954.4|8952.9|8956.9|8955.4|8958.7|8957.2|8954.3|8952.8|336
1688723700000|2023-07-07 09:55:00|8957|8955.5|8959.3|8957.8|8960.2|8958.7|8955.4|8953.9|250
1688724000000|2023-07-07 10:00:00|8959.4|8957.9|8960.5|8959|8961|8959.5|8958.6|8957.1|263
1688724300000|2023-07-07 10:05:00|8960.6|8959.1|8960.7|8959.2|8961.3|8959.8|8959.2|8957.7|256
1688724600000|2023-07-07 10:10:00|8960.9|8959.4|8958.6|8957.1|8961.1|8959.6|8958.4|8956.9|209
1688724900000|2023-07-07 10:15:00|8959|8957.5|8960.2|8958.7|8960.8|8959.3|8958.6|8957.1|169
1688725200000|2023-07-07 10:20:00|8959.9|8958.4|8961.1|8959.6|8961.3|8959.8|8958.9|8957.4|238
1688725500000|2023-07-07 10:25:00|8961|8959.5|8958.9|8957.4|8961.3|8959.8|8958|8956.5|191
1688725800000|2023-07-07 10:30:00|8958.8|8957.3|8956|8954.5|8958.8|8957.3|8955.7|8954.2|146
1688726100000|2023-07-07 10:35:00|8955.9|8954.4|8953.1|8951.6|8958.1|8956.6|8952|8950.5|184
1688726400000|2023-07-07 10:40:00|8953.4|8951.9|8952.6|8951.1|8953.8|8952.3|8949.7|8948.2|238
1688726700000|2023-07-07 10:45:00|8952.7|8951.2|8953.2|8951.7|8953.3|8951.8|8951.7|8950.2|146
1688727000000|2023-07-07 10:50:00|8953.3|8951.8|8954|8952.5|8954.9|8953.4|8953.3|8951.8|157
1688727300000|2023-07-07 10:55:00|8953.9|8952.4|8954.1|8952.6|8955.5|8954|8953.6|8952.1|164
1688727600000|2023-07-07 11:00:00|8954|8952.5|8953.6|8952.1|8955.3|8953.8|8953.3|8951.8|209
1688727900000|2023-07-07 11:05:00|8953.7|8952.2|8954.9|8953.4|8954.9|8953.4|8953.1|8951.6|99
1688728200000|2023-07-07 11:10:00|8955|8953.5|8954.9|8953.4|8955.5|8954|8953.6|8952.1|155
1688728500000|2023-07-07 11:15:00|8955|8953.5|8953.8|8952.3|8955.6|8954.1|8952.7|8951.2|181
1688728800000|2023-07-07 11:20:00|8953.9|8952.4|8953.7|8952.2|8955.3|8953.8|8953.6|8952.1|199
1688729100000|2023-07-07 11:25:00|8953.8|8952.3|8954.9|8953.4|8955.5|8954|8953.8|8952.3|210
1688729400000|2023-07-07 11:30:00|8954.8|8953.3|8952.5|8951|8955.3|8953.8|8952.4|8950.9|258
1688729700000|2023-07-07 11:35:00|8952.4|8950.9|8952.8|8951.3|8953.7|8952.2|8952|8950.5|263
1688730000000|2023-07-07 11:40:00|8952.7|8951.2|8954.5|8953|8954.5|8953|8952.5|8951|194
1688730300000|2023-07-07 11:45:00|8954.6|8953.1|8953.4|8951.9|8955.5|8954|8953.3|8951.8|221
1688730600000|2023-07-07 11:50:00|8953.3|8951.8|8954|8952.5|8955.6|8954.1|8952.6|8951.1|271
1688730900000|2023-07-07 11:55:00|8954.1|8952.6|8956.8|8955.3|8956.8|8955.3|8953.9|8952.4|290
1688731200000|2023-07-07 12:00:00|8956.7|8955.2|8961.3|8959.8|8961.4|8959.9|8955.5|8954|313
1688731500000|2023-07-07 12:05:00|8961.1|8959.6|8959.7|8958.2|8962.2|8960.7|8958.8|8957.3|280
1688731800000|2023-07-07 12:10:00|8959.8|8958.3|8962.6|8961.1|8962.6|8961.1|8959.7|8958.2|240
1688732100000|2023-07-07 12:15:00|8962.4|8960.9|8970.7|8969.2|8971|8969.5|8961.9|8960.4|316
1688732400000|2023-07-07 12:20:00|8970.8|8969.3|8965.5|8964|8971|8969.5|8964.5|8963|398
1688732700000|2023-07-07 12:25:00|8965.4|8963.9|8955.6|8950.6|8966.8|8965|8955.6|8950.6|467
1688733000000|2023-07-07 12:30:00|8949|8944|8926.7|8924.3|8951.1|8946.1|8925.8|8923.7|1372
1688733300000|2023-07-07 12:35:00|8927|8924.6|8930|8928.5|8932.7|8930.9|8921.8|8920.1|934
1688733600000|2023-07-07 12:40:00|8930.1|8928.6|8936.4|8934.9|8940.9|8939.1|8927.9|8926.4|936
1688733900000|2023-07-07 12:45:00|8936.3|8934.8|8932|8930.5|8940.3|8938.8|8931.6|8930.1|840
1688734200000|2023-07-07 12:50:00|8931.9|8930.4|8928.8|8927.3|8933.1|8931.6|8923.8|8922.3|626
1688734500000|2023-07-07 12:55:00|8928.9|8927.4|8932.4|8930.9|8933.3|8931.2|8926.1|8924.6|670
1688734800000|2023-07-07 13:00:00|8932.7|8931.2|8938.2|8936.7|8942.2|8940.7|8932.7|8931.2|806
1688735100000|2023-07-07 13:05:00|8938.1|8936.6|8943|8941.5|8947.5|8946|8937.8|8936.3|488
1688735400000|2023-07-07 13:10:00|8943.1|8941.6|8939|8937.5|8944.8|8943.3|8935.4|8933.9|504
1688735700000|2023-07-07 13:15:00|8938.7|8937.2|8939.1|8937.6|8942|8940.5|8937.5|8936|371
1688736000000|2023-07-07 13:20:00|8939|8937.5|8936|8934.5|8939|8937.5|8933.1|8931.6|326
1688736300000|2023-07-07 13:25:00|8936.3|8934.8|8932.9|8931.4|8937.5|8936|8930.4|8928.9|447
1688736600000|2023-07-07 13:30:00|8932.4|8930.9|8929.3|8927.8|8932.5|8931|8924.2|8922.7|630
1688736900000|2023-07-07 13:35:00|8928.7|8927.2|8926.6|8925.1|8935.9|8934.4|8925.1|8923.6|630
1688737200000|2023-07-07 13:40:00|8926.8|8925.3|8926.5|8925|8929.5|8928|8924.8|8923.3|451
1688737500000|2023-07-07 13:45:00|8926.6|8925.1|8923.3|8921.8|8927.4|8925.9|8919.6|8918.1|553
1688737800000|2023-07-07 13:50:00|8923.2|8921.7|8925.3|8923.8|8925.8|8924.2|8919|8917.5|539
1688738100000|2023-07-07 13:55:00|8925.4|8923.9|8926.3|8924.8|8926.8|8925.3|8922.9|8921.4|341
1688738400000|2023-07-07 14:00:00|8926.2|8924.7|8925.1|8923.6|8932.7|8931.2|8925.1|8923.6|480
1688738700000|2023-07-07 14:05:00|8925|8923.5|8922.4|8920.9|8927.6|8925.8|8921.1|8919.6|381
1688739000000|2023-07-07 14:10:00|8922.1|8920.6|8919.4|8917.9|8923.5|8921.9|8916.8|8915.3|396
1688739300000|2023-07-07 14:15:00|8919.5|8918|8920|8918.5|8921.8|8920.3|8918.8|8917.3|285
1688739600000|2023-07-07 14:20:00|8919.5|8918|8911.3|8909.8|8919.6|8918.1|8910.1|8908.6|301
1688739900000|2023-07-07 14:25:00|8911.5|8910|8912.7|8911.2|8916.2|8914.7|8911.5|8910|336
1688740200000|2023-07-07 14:30:00|8913.4|8911.9|8906.6|8905.1|8914.8|8913.3|8906.5|8905|366
1688740500000|2023-07-07 14:35:00|8906.7|8905.2|8906.5|8905|8907.4|8905.9|8905.2|8903.7|350
1688740800000|2023-07-07 14:40:00|8906.6|8905.1|8903|8901.5|8906.6|8905.1|8902.5|8901|319
1688741100000|2023-07-07 14:45:00|8903.1|8901.6|8901.8|8900.3|8904.2|8902.7|8897.4|8895.9|385
1688741400000|2023-07-07 14:50:00|8901.9|8900.4|8896.3|8894.8|8903.7|8902.2|8892.6|8891.1|330
1688741700000|2023-07-07 14:55:00|8896.4|8894.9|8900.3|8898.8|8900.4|8898.9|8891.7|8890.2|357
1688742000000|2023-07-07 15:00:00|8900.4|8898.9|8900.3|8898.8|8904.6|8903.1|8898.5|8897|336
1688742300000|2023-07-07 15:05:00|8900.2|8898.7|8902|8900.5|8904.3|8902.8|8899.3|8897.8|283
1688742600000|2023-07-07 15:10:00|8902.1|8900.6|8901.3|8899.8|8905.7|8904.2|8900.8|8899.3|286
1688742900000|2023-07-07 15:15:00|8901.2|8899.7|8901.5|8900|8904.4|8902.9|8898.2|8896.7|252
1688743200000|2023-07-07 15:20:00|8901.6|8900.1|8897.5|8896|8902.4|8900.9|8897.1|8895.6|245
1688743500000|2023-07-07 15:25:00|8897.7|8896.2|8899.4|8897.9|8901.7|8900.2|8897.5|8896|241
1688743800000|2023-07-07 15:30:00|8899.5|8898|8898.4|8896.9|8900.2|8898.7|8897.8|8896.3|187
1688744100000|2023-07-07 15:35:00|8898.7|8897.2|8896.3|8894.8|8898.8|8897.3|8895.2|8893.7|178
1688744400000|2023-07-07 15:40:00|8896.4|8894.9|8894.2|8892.7|8896.4|8894.9|8893.7|8892.2|166
1688744700000|2023-07-07 15:45:00|8894.1|8892.6|8894.4|8892.9|8894.9|8893.4|8893.4|8891.9|158
1688745000000|2023-07-07 15:50:00|8894.5|8893|8894.6|8893.1|8896.6|8895.1|8892.2|8890.7|178
1688745300000|2023-07-07 15:55:00|8894.5|8893|8888.9|8887.4|8894.5|8893|8888.7|8887.2|168
1688745600000|2023-07-07 16:00:00|8888.8|8887.3|8889.5|8888|8891|8889.5|8888.4|8886.9|167
1688745900000|2023-07-07 16:05:00|8889.6|8888.1|8886.7|8885.2|8890.1|8888.6|8885.7|8884.2|197
1688746200000|2023-07-07 16:10:00|8886.8|8885.3|8889|8887.5|8889.3|8887.8|8885.5|8884|152
1688746500000|2023-07-07 16:15:00|8889.1|8887.6|8887.9|8886.4|8889.8|8888.3|8887|8885.5|154
1688746800000|2023-07-07 16:20:00|8888|8886.5|8887.6|8886.1|8888.8|8887.3|8887|8885.5|128
1688747100000|2023-07-07 16:25:00|8887.5|8886|8885.3|8883.8|8887.9|8886.4|8884.8|8883.3|117
1688747400000|2023-07-07 16:30:00|8885.4|8883.9|8883.7|8882.2|8885.6|8884.1|8882.4|8880.9|140
1688747700000|2023-07-07 16:35:00|8883.8|8882.3|8884.7|8883.2|8885.7|8884.2|8883.5|8882|123
1688748000000|2023-07-07 16:40:00|8884.8|8883.3|8883.5|8882|8885.1|8883.6|8883.1|8881.6|160
1688748300000|2023-07-07 16:45:00|8883.4|8881.9|8882.4|8880.9|8883.8|8882.3|8881.8|8880.3|128
1688748600000|2023-07-07 16:50:00|8882.3|8880.8|8880.8|8879.3|8882.7|8881.2|8880.6|8879.1|118
1688748900000|2023-07-07 16:55:00|8881.1|8879.6|8880.6|8879.1|8881.3|8879.8|8879.7|8878.2|122
1688749200000|2023-07-07 17:00:00|8880.7|8879.2|8883.7|8882.2|8884|8882.5|8879.8|8878.3|136
1688749500000|2023-07-07 17:05:00|8883.6|8882.1|8885.4|8883.9|8885.5|8884|8883.3|8881.8|69
1688749800000|2023-07-07 17:10:00|8885.5|8884|8884.2|8882.7|8885.5|8884|8883.4|8881.9|78
1688750100000|2023-07-07 17:15:00|8884.1|8882.6|8883.2|8881.7|8884.1|8882.6|8883|8881.5|61
1688750400000|2023-07-07 17:20:00|8883.3|8881.8|8881.8|8880.3|8884|8882.5|8880.9|8879.4|65
1688750700000|2023-07-07 17:25:00|8881.9|8880.4|8882.6|8881.1|8883.6|8882.1|8881.9|8880.4|73
1688751000000|2023-07-07 17:30:00|8882.7|8881.2|8883.5|8882|8883.8|8882.3|8881.6|8880.1|84
1688751300000|2023-07-07 17:35:00|8883.8|8882.3|8885.4|8883.9|8885.5|8884|8883.7|8882.2|66
1688751600000|2023-07-07 17:40:00|8885.3|8883.8|8884|8882.5|8886.4|8884.9|8883|8881.5|73
1688751900000|2023-07-07 17:45:00|8884.1|8882.6|8882.5|8881|8885.8|8884.3|8882.4|8880.9|101
1688752200000|2023-07-07 17:50:00|8882.4|8880.9|8878.6|8877.1|8882.4|8880.9|8876.9|8875.4|171
1688752500000|2023-07-07 17:55:00|8878.4|8876.9|8881.7|8880.2|8881.7|8880.2|8878.2|8876.7|89
1688752800000|2023-07-07 18:00:00|8881.6|8880.1|8882.1|8880.6|8883.5|8882|8881.3|8879.8|86
1688753100000|2023-07-07 18:05:00|8882.2|8880.7|8882.6|8881.1|8883.5|8882|8881.6|8880.1|89
1688753400000|2023-07-07 18:10:00|8882.5|8881|8884.1|8882.6|8884.2|8882.7|8882.3|8880.8|68
1688753700000|2023-07-07 18:15:00|8884.2|8882.7|8884.6|8883.1|8885.1|8883.6|8884|8882.1|60
1688754000000|2023-07-07 18:20:00|8884.5|8883|8884|8882.5|8884.7|8883.2|8883.7|8882.2|38
1688754300000|2023-07-07 18:25:00|8883.9|8882.4|8883.8|8882.3|8884.2|8882.7|8883.4|8881.9|49
1688754600000|2023-07-07 18:30:00|8883.7|8882.2|8883.7|8882.2|8883.8|8882.3|8882.5|8881|59
1688754900000|2023-07-07 18:35:00|8883.8|8882.3|8882.7|8881.2|8884|8882.5|8882.3|8880.8|52
1688755200000|2023-07-07 18:40:00|8883|8881.5|8885.6|8884.1|8886.3|8884.8|8883|8881.5|79
1688755500000|2023-07-07 18:45:00|8885.5|8884|8885.5|8884|8886.5|8885|8885.4|8883.9|66
1688755800000|2023-07-07 18:50:00|8885.4|8883.9|8883.8|8882.3|8885.8|8884.3|8883.7|8882.2|82
1688756100000|2023-07-07 18:55:00|8884.2|8882.7|8885.9|8884.4|8887.6|8886.1|8884.1|8882.6|137
1688756400000|2023-07-07 19:00:00|8886.1|8884.6|8888.3|8886.8|8888.7|8887.2|8886|8884.5|122
1688756700000|2023-07-07 19:05:00|8888.2|8886.7|8888|8886.5|8888.7|8887.2|8887.7|8886.2|77
1688757000000|2023-07-07 19:10:00|8887.9|8886.4|8887.5|8886|8888|8886.5|8887.1|8885.6|57
1688757300000|2023-07-07 19:15:00|8887.6|8886.1|8889|8887.5|8889.2|8887.7|8887.3|8885.8|52
1688757600000|2023-07-07 19:20:00|8889.1|8887.6|8889.1|8887.6|8889.8|8888.3|8888.2|8886.7|83
1688757900000|2023-07-07 19:25:00|8889.2|8887.7|8889.3|8887.8|8889.5|8888|8887.3|8885.8|83
1688758200000|2023-07-07 19:30:00|8888.9|8887.4|8888.4|8886.9|8889|8887.5|8888.2|8886.7|68
1688758500000|2023-07-07 19:35:00|8888.5|8887|8889.1|8887.6|8889.1|8887.6|8887.8|8886.3|49
1688758800000|2023-07-07 19:40:00|8889.3|8887.8|8889.5|8888|8890.5|8889|8888.4|8886.9|140
1688759100000|2023-07-07 19:45:00|8889.8|8888.3|8891.6|8890.1|8891.9|8890.4|8889.7|8888.2|118
1688759400000|2023-07-07 19:50:00|8891.5|8890|8890.3|8888.8|8892.3|8890.8|8890.3|8888.8|93
1688759700000|2023-07-07 19:55:00|8890.4|8888.9|8890.1|8888.6|8891|8889.5|8888.9|8887.4|106
1688760000000|2023-07-07 20:00:00|8890.6|8888.2|8890.9|8888.5|8891.3|8889|8889.1|8886.7|132
1688760300000|2023-07-07 20:05:00|8890.8|8888.4|8891.1|8888.7|8891.4|8889|8889.9|8887.5|57
1688760600000|2023-07-07 20:10:00|8891.2|8888.8|8891.1|8888.7|8891.6|8889.2|8890.1|8887.7|61
1688760900000|2023-07-07 20:15:00|8891.2|8888.8|8890.9|8888.5|8891.2|8888.8|8890.3|8887.9|47
1688761200000|2023-07-07 20:20:00|8891|8888.6|8892.6|8890.2|8892.7|8890.3|8890.4|8888.4|100
1688761500000|2023-07-07 20:25:00|8892.5|8890.1|8892.2|8889.8|8892.7|8890.3|8891.4|8889|70
1688761800000|2023-07-07 20:30:00|8892.4|8890|8893.8|8891.4|8893.8|8891.4|8892.3|8889.9|33
1688762100000|2023-07-07 20:35:00|8893.9|8891.5|8894.1|8891.7|8894.4|8892|8893.9|8891.5|30
1688762400000|2023-07-07 20:40:00|8894|8891.6|8893.7|8891.3|8894.6|8892.2|8893.4|8891|38
1688762700000|2023-07-07 20:45:00|8893.4|8891|8892.7|8890.3|8893.4|8891|8892.6|8890.2|23
1688763000000|2023-07-07 20:50:00|8892.6|8890.2|8892.8|8890.4|8893.3|8890.9|8892.4|8890|62
1688763300000|2023-07-07 20:55:00|8893.6|8889.7|8894.7|8888.2|8896.6|8890.1|8892.7|8886.2|85
1688932800000|2023-07-09 20:00:00|8892|8881|8892|8881|8892|8881|8892|8881|1
1688934600000|2023-07-09 20:30:00|8891.8|8880.8|8891.8|8880.8|8891.8|8880.8|8891.8|8880.8|1
1688934900000|2023-07-09 20:35:00|8892|8881|8892|8881|8892|8881|8892|8881|1
1688936100000|2023-07-09 20:55:00|8892.7|8880.2|8892.7|8880.2|8892.7|8880.2|8892.7|8880.2|1
1688936400000|2023-07-09 21:00:00|8893.7|8881.2|8893.1|8880.6|8893.7|8885.6|8890.7|8880.6|8
1688936700000|2023-07-09 21:05:00|8892.6|8881.1|8888.5|8882|8892.6|8883.6|8887.1|8880.6|9
1688937000000|2023-07-09 21:10:00|8888.2|8881.7|8889.9|8883.4|8889.9|8883.4|8888.1|8881.6|8
1688937300000|2023-07-09 21:15:00|8889.7|8883.2|8890.3|8883.8|8890.3|8883.8|8889.6|8883.1|15
1688937600000|2023-07-09 21:20:00|8890.2|8883.7|8888.5|8882|8890.4|8883.9|8888.4|8881.9|59
1688937900000|2023-07-09 21:25:00|8889.2|8882.7|8890.5|8884|8893|8886.5|8888.7|8882.2|265
1688938200000|2023-07-09 21:30:00|8891.3|8884.8|8891.7|8885.2|8893.9|8887.4|8889.9|8883.4|1274
1688938500000|2023-07-09 21:35:00|8893.8|8887.3|8894.3|8887.8|8894.6|8888.1|8889.9|8883.4|786
1688938800000|2023-07-09 21:40:00|8894.4|8887.9|8890.3|8883.8|8894.6|8888.1|8889.5|8883|117
1688939100000|2023-07-09 21:45:00|8890.2|8883.7|8889.2|8882.7|8892.1|8885.6|8889|8882.5|47
1688939400000|2023-07-09 21:50:00|8890.4|8883.9|8890.9|8884.4|8890.9|8884.4|8889.9|8883.4|24
1688939700000|2023-07-09 21:55:00|8890.2|8883.7|8890.4|8883.9|8891.8|8885.3|8890.2|8883.7|36
1688940000000|2023-07-09 22:00:00|8891.7|8885.2|8893.9|8887.4|8895|8888.5|8890.8|8884.3|170
1688940300000|2023-07-09 22:05:00|8893.2|8888.2|8892.1|8887.1|8893.2|8888.2|8891.6|8886.6|75
1688940600000|2023-07-09 22:10:00|8891.3|8887|8889.9|8885|8891.6|8887|8888.3|8884.4|193
1688940900000|2023-07-09 22:15:00|8890|8885.2|8888.4|8886|8890.8|8886.2|8888.1|8884.9|122
1688941200000|2023-07-09 22:20:00|8888.3|8885.9|8886.7|8884.3|8889.1|8886.7|8886.7|8884.3|67
1688941500000|2023-07-09 22:25:00|8886.8|8884.4|8887.5|8885.1|8888.2|8885.8|8886.4|8884|73
1688941800000|2023-07-09 22:30:00|8887.6|8885.2|8888.8|8886.4|8889.1|8886.7|8887.6|8885.2|70
1688942100000|2023-07-09 22:35:00|8888.9|8886.5|8889.2|8886.8|8892.3|8889.9|8888.7|8886.3|99
1688942400000|2023-07-09 22:40:00|8889|8886.6|8890.9|8888.5|8892.1|8889.7|8889|8886.6|97
1688942700000|2023-07-09 22:45:00|8891|8888.6|8890|8887.6|8891.1|8888.7|8889.9|8887.5|49
1688943000000|2023-07-09 22:50:00|8889.9|8887.5|8889.2|8886.8|8890.4|8888|8888.8|8886.4|39
1688943300000|2023-07-09 22:55:00|8889.1|8886.7|8890.6|8888.2|8890.8|8888.4|8889.1|8886.7|42
1688943600000|2023-07-09 23:00:00|8890.7|8888.3|8891.5|8889.1|8892.7|8890.3|8890.7|8888.3|59
1688943900000|2023-07-09 23:05:00|8891.3|8888.9|8894.3|8891.9|8894.3|8891.9|8891.3|8888.9|59
1688944200000|2023-07-09 23:10:00|8894.4|8892|8894.8|8892.4|8895.3|8892.9|8893.7|8891.3|46
1688944500000|2023-07-09 23:15:00|8894.7|8892.3|8895.2|8892.8|8895.4|8893|8894.6|8892.2|32
1688944800000|2023-07-09 23:20:00|8895.1|8892.7|8895.5|8893.1|8895.5|8893.1|8894.9|8892.5|40
1688945100000|2023-07-09 23:25:00|8895.3|8892.9|8896.3|8893.9|8896.6|8894.2|8894.7|8892.3|57
1688945400000|2023-07-09 23:30:00|8896.2|8893.8|8898|8895.6|8898|8895.6|8895.4|8893|44
1688945700000|2023-07-09 23:35:00|8897.9|8895.5|8896|8894.5|8897.9|8895.5|8895.9|8894.4|66
1688946000000|2023-07-09 23:40:00|8895.9|8894.4|8894.6|8893.1|8896.3|8894.8|8894.5|8893|36
1688946300000|2023-07-09 23:45:00|8894.7|8893.2|8892|8890.5|8894.8|8893.3|8891.7|8889.8|82
1688946600000|2023-07-09 23:50:00|8892.1|8890.6|8890.9|8889.4|8892.5|8890.6|8890.9|8889.4|42
1688946900000|2023-07-09 23:55:00|8890.8|8889.3|8891.2|8889.7|8891.8|8890.3|8890.8|8889.3|43
1688947200000|2023-07-10 00:00:00|8891.1|8889.6|8897.6|8892.6|8898.9|8895|8890.8|8885.8|168
1688947500000|2023-07-10 00:05:00|8897.5|8892.5|8898.9|8893.9|8898.9|8894.9|8896.3|8891.3|108
1688947800000|2023-07-10 00:10:00|8899.1|8894.1|8899.9|8894.9|8900.6|8896.3|8897.8|8893.7|95
1688948100000|2023-07-10 00:15:00|8900|8895|8901|8896|8901.5|8897.6|8898.2|8894.9|93
1688948400000|2023-07-10 00:20:00|8900.9|8895.9|8901.5|8896.5|8902.4|8898.1|8898.9|8895.6|112
1688948700000|2023-07-10 00:25:00|8901.6|8896.6|8901.4|8896.4|8902.5|8899|8900.2|8895.5|93
1688949000000|2023-07-10 00:30:00|8901.3|8896.2|8899.9|8895|8901.3|8896.9|8897.9|8894|117
1688949300000|2023-07-10 00:35:00|8899.8|8894.9|8899.3|8896.9|8900.7|8897.2|8898.4|8894.6|166
1688949600000|2023-07-10 00:40:00|8899.4|8897|8899|8896.6|8901|8897.5|8898.9|8895.3|168
1688949900000|2023-07-10 00:45:00|8899.1|8896.7|8899.5|8897.1|8902.3|8899|8899.1|8895.7|169
1688950200000|2023-07-10 00:50:00|8899.4|8897|8896.8|8892.8|8900.4|8897.1|8896.8|8892.8|155
1688950500000|2023-07-10 00:55:00|8896.9|8892.7|8897.8|8893.9|8898.7|8895.3|8895.8|8892.5|114
1688950800000|2023-07-10 01:00:00|8898|8894|8894.8|8890.8|8898|8894.1|8894.8|8890.8|258
1688951100000|2023-07-10 01:05:00|8894.7|8890.6|8894.8|8891|8897.7|8894.1|8894.5|8890.6|194
1688951400000|2023-07-10 01:10:00|8894.9|8891.1|8896.6|8893|8896.7|8893.7|8894|8890.7|159
1688951700000|2023-07-10 01:15:00|8896.7|8893.1|8896.1|8893.7|8896.8|8893.8|8895|8891.6|162
1688952000000|2023-07-10 01:20:00|8896.2|8893.8|8893.4|8891.9|8897|8894|8893.4|8891|201
1688952300000|2023-07-10 01:25:00|8893.2|8891.7|8894.1|8892.6|8895.2|8892.6|8893.2|8890.5|111
1688952600000|2023-07-10 01:30:00|8894|8892.5|8898.9|8896.5|8899.8|8896.9|8894|8891.6|170
1688952900000|2023-07-10 01:35:00|8899|8896.6|8901.8|8899.1|8902.8|8900|8899|8896.2|200
1688953200000|2023-07-10 01:40:00|8902|8899.3|8900.6|8898.2|8902.3|8899.6|8900.3|8897.9|236
1688953500000|2023-07-10 01:45:00|8900.5|8898.1|8898.9|8896.5|8900.5|8898.1|8898.2|8895.8|156
1688953800000|2023-07-10 01:50:00|8899.1|8896.7|8899.5|8897.1|8900.4|8898|8899|8896.6|131
1688954100000|2023-07-10 01:55:00|8899.6|8897.2|8899.4|8897|8900.4|8898.4|8899.3|8897|103
1688954400000|2023-07-10 02:00:00|8899.3|8896.9|8899.8|8897.4|8900|8897.6|8897.2|8894.8|105
1688954700000|2023-07-10 02:05:00|8899.9|8897.5|8901.3|8898.9|8902|8899.6|8898.5|8896.5|107
1688955000000|2023-07-10 02:10:00|8901.4|8899|8900.4|8898.9|8901.9|8899.5|8900.3|8897.9|100
1688955300000|2023-07-10 02:15:00|8900.5|8899|8900.3|8898.8|8901|8899.2|8900.2|8898|80
1688955600000|2023-07-10 02:20:00|8900.2|8898.7|8900.6|8898.2|8901.7|8899.7|8900.1|8898|107
1688955900000|2023-07-10 02:25:00|8900.7|8898.3|8901.5|8900|8901.7|8900.2|8900.2|8898.2|95
1688956200000|2023-07-10 02:30:00|8901.6|8900.1|8902.2|8900.7|8902.2|8900.7|8900.4|8898.9|117
1688956500000|2023-07-10 02:35:00|8902.3|8900.8|8902.4|8900|8903.1|8901.1|8901.4|8899.3|147
1688956800000|2023-07-10 02:40:00|8902.5|8900.1|8904|8902.5|8904.2|8902.7|8902.5|8900.1|122
1688957100000|2023-07-10 02:45:00|8903.9|8902.4|8902.1|8900.6|8904.7|8903.2|8902.1|8900.6|108
1688957400000|2023-07-10 02:50:00|8902|8900.5|8901.8|8900.3|8902.5|8901|8900.9|8899.4|115
1688957700000|2023-07-10 02:55:00|8901.7|8900.2|8901.8|8899.4|8902.3|8900.5|8900.7|8899.2|79
1688958000000|2023-07-10 03:00:00|8901.7|8899.3|8901.4|8899|8901.9|8899.5|8900.4|8898|64
1688958300000|2023-07-10 03:05:00|8901.3|8898.9|8903.2|8900.8|8903.2|8901.4|8901.3|8898.9|91
1688958600000|2023-07-10 03:10:00|8903.1|8900.7|8902.6|8901.1|8903.1|8901.1|8901.9|8899.8|95
1688958900000|2023-07-10 03:15:00|8902.5|8901|8904.3|8901.9|8904.4|8902|8901.6|8899.2|69
1688959200000|2023-07-10 03:20:00|8904.4|8902|8905.6|8903.2|8905.9|8903.5|8903.3|8900.9|103
1688959500000|2023-07-10 03:25:00|8905.7|8903.3|8905.7|8903.3|8905.9|8903.5|8905.1|8902.7|126
1688959800000|2023-07-10 03:30:00|8905.8|8903.4|8906.1|8903.7|8906.1|8903.7|8904.9|8902.6|87
1688960100000|2023-07-10 03:35:00|8905.8|8903.4|8907.1|8904.7|8908.7|8906.3|8905.8|8903.4|105
1688960400000|2023-07-10 03:40:00|8907|8904.6|8907.2|8904.8|8908|8905.6|8906.3|8903.9|83
1688960700000|2023-07-10 03:45:00|8907.1|8904.7|8908.1|8905.7|8908.3|8905.9|8906.8|8904.4|80
1688961000000|2023-07-10 03:50:00|8908|8905.6|8906.8|8904.4|8908|8905.6|8905.9|8903.5|90
1688961300000|2023-07-10 03:55:00|8906.9|8904.5|8906.5|8905|8907.8|8905.4|8906.4|8904.2|57
1688961600000|2023-07-10 04:00:00|8906.6|8905.1|8907.6|8905.2|8907.8|8906|8906.2|8904.3|67
1688961900000|2023-07-10 04:05:00|8907.5|8905.1|8906.8|8905.3|8908.2|8905.8|8906.2|8903.8|78
1688962200000|2023-07-10 04:10:00|8906.7|8905.2|8906.7|8905.2|8908|8906.1|8906.1|8904.6|72
1688962500000|2023-07-10 04:15:00|8906.6|8905.1|8906.4|8904.9|8907|8905.5|8906.2|8904.7|57
1688962800000|2023-07-10 04:20:00|8906.3|8904.8|8905.8|8904.3|8906.5|8905|8905.5|8904|35
1688963100000|2023-07-10 04:25:00|8905.7|8904.2|8905.8|8904.3|8905.9|8904.4|8904.4|8902.9|32
1688963400000|2023-07-10 04:30:00|8906.3|8903.9|8905.4|8903.9|8906.5|8904.3|8905|8903.5|73
1688963700000|2023-07-10 04:35:00|8905.5|8904|8906.8|8905.3|8907.1|8905.6|8905.2|8903.7|88
1688964000000|2023-07-10 04:40:00|8906.9|8905.4|8909|8906.6|8909.5|8907.7|8906.5|8905|86
1688964300000|2023-07-10 04:45:00|8909.1|8906.7|8908.3|8906.8|8909.5|8907.6|8907.9|8906.4|51
1688964600000|2023-07-10 04:50:00|8908.4|8906.9|8909|8907.5|8909.2|8907.7|8908.1|8906.6|62
1688964900000|2023-07-10 04:55:00|8908.9|8907.4|8908.9|8907.4|8909.2|8907.7|8908.1|8906.6|85
1688965200000|2023-07-10 05:00:00|8908.8|8907.3|8908.2|8906.7|8909|8907.5|8907.4|8905.6|121
1688965500000|2023-07-10 05:05:00|8908.1|8906.6|8909.1|8907.6|8909.4|8907.6|8907.5|8905.6|90
1688965800000|2023-07-10 05:10:00|8909|8907.5|8908.3|8906.8|8909.3|8907.8|8907.9|8906.4|58
1688966100000|2023-07-10 05:15:00|8908.4|8906.9|8909.3|8906.9|8909.6|8907.7|8908.3|8906.8|66
1688966400000|2023-07-10 05:20:00|8909.4|8907|8909.7|8907.3|8909.7|8907.3|8907.7|8905.6|70
1688966700000|2023-07-10 05:25:00|8909.6|8907.2|8913.2|8911.7|8913.7|8911.7|8909.4|8907|72
1688967000000|2023-07-10 05:30:00|8913.5|8911.1|8913.7|8912.2|8914.5|8912.4|8912.6|8910.8|137
1688967300000|2023-07-10 05:35:00|8914.1|8911.7|8915.4|8913.9|8916.2|8914.3|8914|8911.6|103
1688967600000|2023-07-10 05:40:00|8915.3|8913.8|8912.4|8910.9|8915.5|8914|8912.4|8910.9|134
1688967900000|2023-07-10 05:45:00|8912.3|8910.8|8911.2|8909.7|8912.5|8911|8911.2|8909.5|128
1688968200000|2023-07-10 05:50:00|8911.3|8909.8|8911.8|8910.3|8912.4|8910.9|8910.9|8909.4|140
1688968500000|2023-07-10 05:55:00|8911.7|8910.2|8916.2|8914.7|8917.1|8915.2|8911.7|8910.2|259
1688968800000|2023-07-10 06:00:00|8916.3|8914.8|8913.4|8911.9|8916.3|8914.8|8910.8|8909.3|363
1688969100000|2023-07-10 06:05:00|8913.2|8911.7|8913|8911.5|8915.1|8913.6|8911.5|8910|200
1688969400000|2023-07-10 06:10:00|8912.9|8911.4|8911.9|8910.4|8914.2|8912.7|8911.4|8909.9|172
1688969700000|2023-07-10 06:15:00|8911.8|8910.3|8912.3|8910.8|8913.3|8911.8|8911.1|8909.6|166
1688970000000|2023-07-10 06:20:00|8912.2|8910.7|8910.2|8908.7|8912.2|8910.7|8910.1|8908.6|129
1688970300000|2023-07-10 06:25:00|8910.3|8908.8|8907.1|8905.6|8912|8910.5|8907|8905.5|110
1688970600000|2023-07-10 06:30:00|8906.9|8905.4|8907.1|8905.6|8910.6|8909.1|8906.4|8904.9|169
1688970900000|2023-07-10 06:35:00|8907|8905.5|8907.5|8906|8908|8906.5|8907|8905.5|90
1688971200000|2023-07-10 06:40:00|8907.6|8906.1|8908.5|8907|8909.9|8908.4|8907.6|8906.1|127
1688971500000|2023-07-10 06:45:00|8908.6|8907.1|8908.3|8906.8|8908.6|8907.1|8906|8904.5|147
1688971800000|2023-07-10 06:50:00|8908.4|8906.9|8908.3|8906.8|8908.8|8907.3|8905.9|8904.4|119
1688972100000|2023-07-10 06:55:00|8908.5|8907|8908.3|8906.8|8910.2|8908.7|8908.1|8906.6|175
1688972400000|2023-07-10 07:00:00|8908.6|8907.1|8903.6|8902.1|8908.9|8907.4|8902.4|8900.9|267
1688972700000|2023-07-10 07:05:00|8903.7|8902.2|8896.8|8895.3|8903.7|8902.2|8896.1|8894.6|286
1688973000000|2023-07-10 07:10:00|8896.6|8895.1|8896.2|8894.7|8896.6|8895.1|8893.2|8891.7|235
1688973300000|2023-07-10 07:15:00|8896.1|8894.6|8902.3|8900.8|8902.3|8900.8|8893.8|8892.3|191
1688973600000|2023-07-10 07:20:00|8902.2|8900.7|8904.2|8902.7|8904.2|8902.7|8899.8|8898.3|262
1688973900000|2023-07-10 07:25:00|8904.1|8902.6|8904.3|8902.8|8904.4|8902.9|8902|8900.5|206
1688974200000|2023-07-10 07:30:00|8904.4|8902.9|8902.8|8901.3|8906.7|8905.2|8900.9|8899.4|233
1688974500000|2023-07-10 07:35:00|8902.7|8901.2|8904.2|8902.7|8905.7|8904.2|8902.1|8900.6|234
1688974800000|2023-07-10 07:40:00|8904.3|8902.8|8909.1|8907.6|8910|8908.5|8903.8|8902.3|296
1688975100000|2023-07-10 07:45:00|8909|8907.5|8907.8|8906.3|8909.4|8907.9|8905.3|8903.8|208
1688975400000|2023-07-10 07:50:00|8907.7|8906.2|8908|8906.5|8910.1|8908.6|8906.4|8904.9|169
1688975700000|2023-07-10 07:55:00|8908.1|8906.6|8906.1|8904.6|8908.2|8906.7|8904.9|8903.4|169
1688976000000|2023-07-10 08:00:00|8906|8904.5|8905.3|8903.8|8906.7|8905.2|8904.9|8903.4|199
1688976300000|2023-07-10 08:05:00|8905.2|8903.7|8899.3|8897.8|8905.7|8904.2|8897.8|8896.3|223
1688976600000|2023-07-10 08:10:00|8899.4|8897.9|8898|8896.5|8899.4|8897.9|8897.1|8895.6|179
1688976900000|2023-07-10 08:15:00|8897.9|8896.4|8899.5|8898|8899.5|8898|8896.8|8895.3|166
1688977200000|2023-07-10 08:20:00|8899.6|8898.1|8897.1|8895.6|8900.7|8899.2|8897|8895.5|163
1688977500000|2023-07-10 08:25:00|8897|8895.5|8893.8|8892.3|8897|8895.5|8893.4|8891.9|159
1688977800000|2023-07-10 08:30:00|8893.9|8892.4|8896.2|8894.7|8896.5|8895|8893.6|8892.1|184
1688978100000|2023-07-10 08:35:00|8896.3|8894.8|8898.6|8897.1|8899.6|8898.1|8896.1|8894.6|216
1688978400000|2023-07-10 08:40:00|8898.7|8897.2|8897|8895.5|8898.9|8897.4|8896.6|8895.1|184
1688978700000|2023-07-10 08:45:00|8897.2|8895.7|8895.6|8894.1|8897.6|8896.1|8893.9|8892.4|144
1688979000000|2023-07-10 08:50:00|8895.7|8894.2|8895.6|8894.1|8897.5|8896|8895.4|8893.9|143
1688979300000|2023-07-10 08:55:00|8895.7|8894.2|8894.9|8893.4|8895.9|8894.4|8894.2|8892.7|142
1688979600000|2023-07-10 09:00:00|8894.8|8893.3|8894.4|8892.9|8897.3|8895.8|8894.2|8892.7|155
1688979900000|2023-07-10 09:05:00|8894.3|8892.8|8892.5|8891|8894.7|8893.2|8892.2|8890.7|152
1688980200000|2023-07-10 09:10:00|8892.6|8891.1|8891.4|8889.9|8893|8891.5|8890.6|8889.1|155
1688980500000|2023-07-10 09:15:00|8891.5|8890|8892.3|8890.8|8893|8891.5|8891.3|8889.8|116
1688980800000|2023-07-10 09:20:00|8892.4|8890.9|8890|8888.5|8894|8892.5|8890|8888.5|192
1688981100000|2023-07-10 09:25:00|8889.7|8888.2|8888.1|8886.6|8890.1|8888.6|8888|8886.5|167
1688981400000|2023-07-10 09:30:00|8888|8886.5|8892.2|8890.7|8892.6|8891.1|8888|8886.5|122
1688981700000|2023-07-10 09:35:00|8892.1|8890.6|8892.4|8890.9|8893.5|8892|8891.5|8890|232
1688982000000|2023-07-10 09:40:00|8892.2|8890.7|8891.7|8890.2|8893.7|8892.2|8891.7|8890.2|148
1688982300000|2023-07-10 09:45:00|8891.5|8890|8893.1|8891.6|8893.3|8891.8|8891.4|8889.9|151
1688982600000|2023-07-10 09:50:00|8893.2|8891.7|8892.5|8891|8893.9|8892.4|8892|8890.5|113
1688982900000|2023-07-10 09:55:00|8892.6|8891.1|8892.8|8891.3|8893.6|8892.1|8891.4|8889.9|151
1688983200000|2023-07-10 10:00:00|8893.1|8891.6|8893|8891.5|8894.1|8892.6|8892.8|8891.3|132
1688983500000|2023-07-10 10:05:00|8892.9|8891.4|8892.7|8891.2|8894.1|8892.5|8892.6|8890.6|177
1688983800000|2023-07-10 10:10:00|8892.8|8891.3|8897.6|8896.1|8897.7|8896.2|8892.4|8890.9|143
1688984100000|2023-07-10 10:15:00|8897.5|8896|8896.2|8894.7|8898.7|8897.2|8895.7|8894.2|136
1688984400000|2023-07-10 10:20:00|8896.3|8894.8|8895.7|8894.2|8896.9|8895.4|8894.6|8893.1|101
1688984700000|2023-07-10 10:25:00|8895.8|8894.3|8896.9|8895.4|8897.3|8895.8|8895.8|8894.3|117
1688985000000|2023-07-10 10:30:00|8896.8|8895.3|8898|8896.5|8898.5|8897|8896.4|8894.9|168
1688985300000|2023-07-10 10:35:00|8898.1|8896.6|8897.6|8896.1|8900.3|8898.8|8897.6|8896.1|103
1688985600000|2023-07-10 10:40:00|8897.7|8896.2|8899.1|8897.6|8900.4|8898.9|8897.7|8896.2|130
1688985900000|2023-07-10 10:45:00|8899.2|8897.7|8900.2|8898.7|8901|8899.5|8899.2|8897.7|139
1688986200000|2023-07-10 10:50:00|8900.3|8898.8|8899.4|8897.9|8900.8|8899.3|8898.9|8897|170
1688986500000|2023-07-10 10:55:00|8899.5|8898|8899|8897.5|8899.7|8898.2|8898.4|8896.9|129
1688986800000|2023-07-10 11:00:00|8898.9|8897.4|8898.2|8896.7|8898.9|8897.4|8896.9|8895.4|160
1688987100000|2023-07-10 11:05:00|8898.1|8896.6|8899.3|8897.8|8899.8|8898.3|8897.5|8896|95
1688987400000|2023-07-10 11:10:00|8899.2|8897.7|8900.6|8899.1|8901.3|8899.8|8898.8|8897.3|129
1688987700000|2023-07-10 11:15:00|8900.5|8899|8900.9|8899.4|8901.4|8899.9|8900.2|8898.7|95
1688988000000|2023-07-10 11:20:00|8900.8|8899.3|8900.5|8899|8901.5|8900|8900.1|8898.6|196
1688988300000|2023-07-10 11:25:00|8900.4|8898.9|8901.7|8900.2|8901.7|8900.2|8900|8898.5|182
1688988600000|2023-07-10 11:30:00|8901.8|8900.3|8902.1|8900.6|8902.4|8900.9|8900.5|8899|103
1688988900000|2023-07-10 11:35:00|8902.2|8900.7|8904.1|8902.6|8904.1|8902.6|8901.2|8899.7|123
1688989200000|2023-07-10 11:40:00|8904.2|8902.7|8904|8902.5|8905.2|8903.7|8903.2|8901.7|137
1688989500000|2023-07-10 11:45:00|8904.1|8902.6|8900.7|8899.2|8904.4|8902.9|8900.1|8898.6|165
1688989800000|2023-07-10 11:50:00|8900.6|8899.1|8900.7|8899.2|8902.1|8900.6|8900.6|8899.1|158
1688990100000|2023-07-10 11:55:00|8900.8|8899.3|8904.4|8902.9|8905.6|8904.1|8900.8|8899.3|213
1688990400000|2023-07-10 12:00:00|8904.3|8902.8|8902.4|8900.9|8904.5|8903|8902.2|8900.7|219
1688990700000|2023-07-10 12:05:00|8902.3|8900.8|8902.3|8900.8|8903.9|8902.4|8900.9|8899.4|200
1688991000000|2023-07-10 12:10:00|8902.4|8900.9|8905|8903.5|8905.4|8903.9|8902.3|8900.8|182
1688991300000|2023-07-10 12:15:00|8905.1|8903.6|8905.7|8904.2|8906.8|8905.3|8904.6|8903.1|216
1688991600000|2023-07-10 12:20:00|8905.2|8903.7|8907.5|8906|8911.8|8910.3|8905|8903.5|286
1688991900000|2023-07-10 12:25:00|8907.4|8905.9|8908.3|8906.8|8909|8907.5|8904.6|8903.1|253
1688992200000|2023-07-10 12:30:00|8908.4|8906.9|8912.9|8911.4|8914|8912.5|8908.4|8906.9|327
1688992500000|2023-07-10 12:35:00|8912.8|8911.3|8911.7|8910.2|8914.4|8912.9|8910.9|8909.4|246
1688992800000|2023-07-10 12:40:00|8911.8|8910.3|8913.5|8912|8914.9|8913.4|8911.8|8910.3|259
1688993100000|2023-07-10 12:45:00|8913.6|8912.1|8916.4|8914.9|8918.6|8917.1|8913.6|8912.1|308
1688993400000|2023-07-10 12:50:00|8916.5|8915|8916.2|8914.7|8918.8|8917.3|8914.5|8913|252
1688993700000|2023-07-10 12:55:00|8916.3|8914.8|8916|8914.5|8917.8|8916.3|8915.8|8914.3|210
1688994000000|2023-07-10 13:00:00|8915.9|8914.4|8913.6|8912.1|8915.9|8914.4|8911.7|8910.2|368
1688994300000|2023-07-10 13:05:00|8913.7|8912.2|8911.9|8910.4|8914.3|8912.8|8910.4|8908.9|226
1688994600000|2023-07-10 13:10:00|8911.5|8910|8909.6|8908.1|8912.1|8910.6|8908.2|8906.7|238
1688994900000|2023-07-10 13:15:00|8909.7|8908.2|8909.3|8907.8|8913.6|8912.1|8908|8906.5|263
1688995200000|2023-07-10 13:20:00|8909.2|8907.7|8908.1|8906.6|8909.5|8908|8906.7|8905.2|275
1688995500000|2023-07-10 13:25:00|8908|8906.5|8904.4|8902.9|8908|8906.5|8903.6|8902.1|254
1688995800000|2023-07-10 13:30:00|8904.2|8902.7|8901.7|8900.2|8904.9|8903.4|8899.9|8898.4|362
1688996100000|2023-07-10 13:35:00|8901.8|8900.3|8903.3|8901.8|8905.3|8903.8|8901.8|8900.3|328
1688996400000|2023-07-10 13:40:00|8903.4|8901.9|8900.9|8899.4|8905.4|8903.9|8900.8|8899.3|304
1688996700000|2023-07-10 13:45:00|8901|8899.5|8894|8892.5|8901.8|8900.3|8893.4|8891.9|333
1688997000000|2023-07-10 13:50:00|8893.9|8892.4|8896.7|8895.2|8896.7|8895.2|8892.7|8891.2|349
1688997300000|2023-07-10 13:55:00|8896.6|8895.1|8892.6|8891.1|8897.5|8896|8890.3|8888.8|326
1688997600000|2023-07-10 14:00:00|8892.5|8891|8885.2|8883.7|8892.8|8891.3|8884.7|8883.2|330
1688997900000|2023-07-10 14:05:00|8885.1|8883.6|8878|8876.5|8885.2|8883.7|8877.7|8876.2|374
1688998200000|2023-07-10 14:10:00|8877.9|8876.4|8873.1|8871.6|8878.6|8877.1|8873|8871.5|318
1688998500000|2023-07-10 14:15:00|8873|8871.5|8876.5|8875|8877|8875.5|8871.3|8869.8|328
1688998800000|2023-07-10 14:20:00|8876.4|8874.9|8879|8877.5|8880.5|8879|8875.4|8873.9|270
1688999100000|2023-07-10 14:25:00|8879.1|8877.6|8879.1|8877.6|8881.4|8879.9|8878.1|8876.6|222
1688999400000|2023-07-10 14:30:00|8879.2|8877.7|8879.1|8877.6|8881.3|8879.8|8878.1|8876.6|255
1688999700000|2023-07-10 14:35:00|8879|8877.5|8886.4|8884.9|8887.8|8886.3|8879|8877.5|343
1689000000000|2023-07-10 14:40:00|8886.3|8884.8|8885.5|8884|8887.9|8886.4|8885.3|8883.8|249
1689000300000|2023-07-10 14:45:00|8885.7|8884.2|8883.5|8882|8887.7|8886.2|8881.8|8880.3|291
1689000600000|2023-07-10 14:50:00|8883.6|8882.1|8886.8|8885.3|8888|8886.5|8883.6|8882.1|355
1689000900000|2023-07-10 14:55:00|8886.9|8885.4|8884.8|8883.3|8887.1|8885.6|8883|8881|345
1689001200000|2023-07-10 15:00:00|8884.9|8883.4|8880.4|8878.9|8885.5|8884|8879.7|8878.2|354
1689001500000|2023-07-10 15:05:00|8880.5|8879|8882.5|8881|8882.7|8881.2|8879.3|8877.8|256
1689001800000|2023-07-10 15:10:00|8882.7|8881.2|8881.5|8880|8883.3|8881.8|8880.2|8878.7|243
1689002100000|2023-07-10 15:15:00|8881.2|8879.7|8880|8878.5|8882.6|8881.1|8879.5|8878|204
1689002400000|2023-07-10 15:20:00|8879.9|8878.4|8878.4|8876.9|8881.8|8880.3|8878|8876.5|234
1689002700000|2023-07-10 15:25:00|8878.3|8876.8|8880.3|8878.8|8880.8|8879.3|8878|8876.5|176
1689003000000|2023-07-10 15:30:00|8880.5|8879|8878.9|8877.4|8881.2|8879.7|8878|8876.5|189
1689003300000|2023-07-10 15:35:00|8878.8|8877.3|8877.6|8876.1|8879.4|8877.9|8877.1|8875.6|228
1689003600000|2023-07-10 15:40:00|8877.5|8876|8873.9|8871.5|8877.8|8876.3|8872.8|8870.8|228
1689003900000|2023-07-10 15:45:00|8873.8|8871.4|8869.8|8868.3|8873.8|8871.6|8869|8867.5|223
1689004200000|2023-07-10 15:50:00|8869.9|8868.4|8868.2|8866.7|8870.8|8869.3|8867.6|8866.1|170
1689004500000|2023-07-10 15:55:00|8868.3|8866.8|8869.9|8868.4|8869.9|8868.4|8868|8866.5|156
1689004800000|2023-07-10 16:00:00|8870.2|8868.7|8872.6|8871.1|8873.4|8871.9|8870.1|8868.6|196
1689005100000|2023-07-10 16:05:00|8872.7|8871.2|8873.2|8871.7|8875.3|8873.8|8872.6|8871.1|203
1689005400000|2023-07-10 16:10:00|8873.4|8871.9|8871.4|8869.9|8874.8|8873.3|8871.2|8869.7|172
1689005700000|2023-07-10 16:15:00|8871.3|8869.8|8871.7|8870.2|8872.8|8871.3|8870.8|8869.3|228
1689006000000|2023-07-10 16:20:00|8871.8|8870.3|8871|8869.5|8872.8|8871.3|8870.1|8868.6|173
1689006300000|2023-07-10 16:25:00|8871.1|8869.6|8869.2|8867.7|8871.2|8869.7|8868.5|8867|128
1689006600000|2023-07-10 16:30:00|8869.1|8867.6|8866|8864.5|8869.4|8867.9|8865.3|8863.8|196
1689006900000|2023-07-10 16:35:00|8865.9|8864.4|8866.6|8865.1|8866.6|8865.1|8865.6|8864.1|109
1689007200000|2023-07-10 16:40:00|8866.7|8865.2|8866.8|8865.3|8867.5|8866|8865.9|8864.4|82
1689007500000|2023-07-10 16:45:00|8866.9|8865.4|8864.9|8863.4|8867.2|8865.7|8864.4|8862.9|116
1689007800000|2023-07-10 16:50:00|8864.8|8863.3|8864.5|8863|8865.5|8864|8864.1|8862.6|81
1689008100000|2023-07-10 16:55:00|8864.6|8863.1|8866.3|8864.8|8866.5|8865|8864.6|8862.8|81
1689008400000|2023-07-10 17:00:00|8866.4|8864.9|8866.6|8865.1|8866.7|8865.2|8865.3|8863.8|120
1689008700000|2023-07-10 17:05:00|8866.5|8865|8867|8865.5|8867.9|8866.4|8866.2|8864.7|127
1689009000000|2023-07-10 17:10:00|8866.9|8865.4|8866.7|8865.2|8867.5|8866|8866.3|8864.8|75
1689009300000|2023-07-10 17:15:00|8866.8|8865.3|8865.4|8863.9|8867.1|8865.6|8865|8863.5|64
1689009600000|2023-07-10 17:20:00|8865.3|8863.8|8864.3|8862.8|8865.3|8863.8|8864|8862.5|81
1689009900000|2023-07-10 17:25:00|8864.4|8862.9|8864.3|8862.8|8864.8|8863.3|8864.2|8862.7|51
1689010200000|2023-07-10 17:30:00|8864.4|8862.9|8863.3|8861.8|8864.7|8863.2|8862.5|8861|93
1689010500000|2023-07-10 17:35:00|8863.2|8861.7|8863.7|8862.2|8865|8863.5|8863.1|8861.6|82
1689010800000|2023-07-10 17:40:00|8863.8|8862.3|8861.2|8859.7|8864.2|8862.7|8860.6|8859.1|159
1689011100000|2023-07-10 17:45:00|8861.1|8859.6|8862.2|8860.7|8862.6|8861.1|8861|8859.5|128
1689011400000|2023-07-10 17:50:00|8862.1|8860.6|8862.2|8860.7|8863.1|8861.6|8861.4|8859.9|106
1689011700000|2023-07-10 17:55:00|8861.9|8860.4|8861.9|8860.4|8863.1|8861.4|8861.3|8859.8|91
1689012000000|2023-07-10 18:00:00|8861.7|8860.2|8864.6|8863.1|8864.6|8863.1|8861.7|8860.2|76
1689012300000|2023-07-10 18:05:00|8864.4|8862.9|8862.4|8860.9|8864.4|8862.9|8861.5|8860|186
1689012600000|2023-07-10 18:10:00|8862.3|8860.8|8860|8858.5|8862.6|8861.1|8859.9|8858.4|90
1689012900000|2023-07-10 18:15:00|8860.1|8858.6|8860.1|8858.6|8860.8|8859.3|8860|8858.5|76
1689013200000|2023-07-10 18:20:00|8860|8858.5|8860.7|8859.2|8860.8|8859.3|8860|8858.5|48
1689013500000|2023-07-10 18:25:00|8860.8|8859.3|8860.1|8858.6|8860.8|8859.3|8859.6|8858.1|76
1689013800000|2023-07-10 18:30:00|8860|8858.5|8859.6|8858.1|8860.9|8859.4|8859.4|8857.9|97
1689014100000|2023-07-10 18:35:00|8859.7|8858.2|8858.4|8856.9|8859.7|8858.2|8857.4|8855.9|99
1689014400000|2023-07-10 18:40:00|8858.3|8856.8|8859.4|8857.9|8859.7|8858.2|8856.7|8855.2|104
1689014700000|2023-07-10 18:45:00|8859.3|8857.8|8859.5|8858|8859.5|8858|8858.6|8857.1|62
1689015000000|2023-07-10 18:50:00|8859.4|8857.9|8858.3|8856.8|8859.5|8858|8858|8856.5|39
1689015300000|2023-07-10 18:55:00|8858.4|8856.9|8854.8|8853.3|8858.4|8856.9|8854.8|8853.3|141
1689015600000|2023-07-10 19:00:00|8854.9|8853.4|8856.3|8854.8|8856.3|8854.8|8854.6|8853.1|60
1689015900000|2023-07-10 19:05:00|8856.4|8854.9|8857.4|8855.9|8857.9|8856.4|8856.4|8854.9|112
1689016200000|2023-07-10 19:10:00|8857.3|8855.8|8856.8|8855.3|8857.5|8856|8856|8854.5|54
1689016500000|2023-07-10 19:15:00|8856.7|8855.2|8856.1|8854.6|8857.5|8856|8856|8854.5|66
1689016800000|2023-07-10 19:20:00|8856.2|8854.7|8855.9|8854.4|8856.4|8854.9|8855.6|8854.1|71
1689017100000|2023-07-10 19:25:00|8856.1|8854.6|8856.4|8854.9|8856.7|8855.2|8855.9|8854.4|57
1689017400000|2023-07-10 19:30:00|8856.3|8854.8|8856.9|8855.4|8856.9|8855.4|8855.9|8854.4|66
1689017700000|2023-07-10 19:35:00|8857|8855.5|8856.2|8854.7|8857|8855.5|8856.1|8854.6|57
1689018000000|2023-07-10 19:40:00|8856.1|8854.6|8857.6|8856.1|8857.9|8856.4|8856.1|8854.6|45
1689018300000|2023-07-10 19:45:00|8857.7|8856.2|8858.1|8856.6|8858.4|8856.9|8856.9|8855.4|45
1689018600000|2023-07-10 19:50:00|8858.2|8856.7|8857.4|8855.9|8858.4|8856.9|8857.2|8855.7|46
1689018900000|2023-07-10 19:55:00|8857.3|8855.8|8857.5|8856|8857.8|8856.3|8856.3|8854.8|97
1689019200000|2023-07-10 20:00:00|8857.4|8855.9|8855.8|8854.3|8857.5|8856|8855.7|8854.2|86
1689019500000|2023-07-10 20:05:00|8856.3|8853.9|8855.3|8853.8|8856.3|8854.4|8855.2|8853.7|53
1689019800000|2023-07-10 20:10:00|8855.4|8853.9|8854.7|8853.2|8855.5|8854|8854.6|8853.1|33
1689020100000|2023-07-10 20:15:00|8854.8|8853.3|8854.4|8852.9|8855.2|8853.7|8853.6|8852.1|70
1689020400000|2023-07-10 20:20:00|8854.7|8853.2|8854|8852.5|8854.7|8853.2|8853.9|8852.4|58
1689020700000|2023-07-10 20:25:00|8853.9|8852.4|8854.3|8852.8|8854.3|8852.8|8853.5|8852|37
1689021000000|2023-07-10 20:30:00|8854.4|8852.9|8853.1|8851.6|8855|8853|8853|8851.5|39
1689021300000|2023-07-10 20:35:00|8853|8851.5|8853.9|8852.4|8853.9|8852.4|8853|8851.5|102
1689021600000|2023-07-10 20:40:00|8853.8|8852.3|8853.1|8851.6|8854.3|8852.4|8852.9|8851.4|65
1689021900000|2023-07-10 20:45:00|8853.2|8851.7|8854.5|8852.1|8855.1|8853.1|8853.2|8851.7|41
1689022200000|2023-07-10 20:50:00|8854.6|8852.2|8854.2|8851.8|8854.7|8852.6|8853.8|8851.6|40
1689022500000|2023-07-10 20:55:00|8854.9|8851|8856.3|8850.2|8856.5|8851.7|8854.6|8850.2|166
1689022800000|2023-07-10 21:00:00|8862.7|8850.1|8863.8|8857.3|8864.3|8857.8|8862.6|8850.1|7
1689023700000|2023-07-10 21:15:00|8869.2|8862.7|8869.4|8862.9|8869.4|8862.9|8869.2|8862.7|3
1689024300000|2023-07-10 21:25:00|8867.6|8861.1|8864.3|8857.8|8868.2|8861.7|8864.3|8857.8|29
1689024600000|2023-07-10 21:30:00|8864.2|8857.7|8860.7|8854.2|8864.2|8857.7|8860.1|8853.6|70
1689024900000|2023-07-10 21:35:00|8860.4|8853.9|8858.7|8852.2|8860.4|8853.9|8857.8|8851.3|32
1689025200000|2023-07-10 21:40:00|8858.8|8852.3|8863.1|8856.6|8863.1|8856.6|8858.8|8852.3|7
1689025800000|2023-07-10 21:50:00|8861.6|8855.1|8862|8855.5|8862.2|8855.7|8861.6|8855.1|109
1689026100000|2023-07-10 21:55:00|8861.7|8855.2|8861.1|8854.6|8862.3|8855.8|8859.6|8853.1|41
1689026400000|2023-07-10 22:00:00|8860.1|8853.6|8853.5|8849.6|8862.7|8856.2|8853.5|8848.9|157
1689026700000|2023-07-10 22:05:00|8852.7|8850.3|8854.7|8851.5|8854.7|8851.6|8852.7|8849.7|33
1689027000000|2023-07-10 22:10:00|8854.3|8851.8|8855.8|8852.8|8856.1|8853.1|8854.3|8851.8|52
1689027300000|2023-07-10 22:15:00|8856.1|8852.7|8857.4|8855|8857.6|8855.2|8855.4|8852.7|55
1689027600000|2023-07-10 22:20:00|8857.3|8854.9|8856.8|8854.4|8857.6|8855.2|8856.8|8854.4|36
1689027900000|2023-07-10 22:25:00|8856.9|8854.5|8857.1|8854.7|8857.3|8855.1|8856.3|8854.3|22
1689028200000|2023-07-10 22:30:00|8857.2|8854.8|8855.4|8853|8857.3|8854.9|8855.3|8852.9|40
1689028500000|2023-07-10 22:35:00|8855.3|8852.9|8855.7|8853.3|8855.7|8853.6|8854.9|8852.5|30
1689028800000|2023-07-10 22:40:00|8855.6|8853.2|8856.2|8853.8|8856.2|8853.8|8855.1|8852.8|34
1689029100000|2023-07-10 22:45:00|8856.1|8853.7|8855.8|8853.4|8856.1|8853.8|8855.3|8852.9|25
1689029400000|2023-07-10 22:50:00|8855.7|8853.3|8855.5|8853.1|8855.8|8853.8|8854.6|8852.7|30
1689029700000|2023-07-10 22:55:00|8855.4|8853|8855.8|8853.4|8855.9|8853.5|8854.7|8852.6|30
1689030000000|2023-07-10 23:00:00|8855.9|8853.5|8854.5|8852.1|8856|8853.6|8854.5|8852.1|51
1689030300000|2023-07-10 23:05:00|8854.6|8852.2|8855.1|8852.7|8855.3|8852.9|8854.3|8852|39
1689030600000|2023-07-10 23:10:00|8854.9|8852.5|8854.3|8851.9|8855.1|8852.9|8853.9|8851.8|53
1689030900000|2023-07-10 23:15:00|8854.2|8851.8|8853.9|8851.5|8854.3|8851.9|8853.8|8851.4|31
1689031200000|2023-07-10 23:20:00|8854|8851.6|8854|8851.6|8854.1|8852.2|8853.3|8851.3|32
1689031500000|2023-07-10 23:25:00|8853.9|8851.5|8853.8|8851.4|8854.2|8852|8853.4|8851.2|35
1689031800000|2023-07-10 23:30:00|8853.7|8851.3|8853.5|8852|8854.4|8852.2|8853.1|8851.2|33
1689032100000|2023-07-10 23:35:00|8853.6|8852.1|8854.4|8852.9|8855|8853|8853.6|8851.8|43
1689032400000|2023-07-10 23:40:00|8854.3|8852.8|8853.6|8852.1|8854.3|8852.8|8853.4|8851.9|42
1689032700000|2023-07-10 23:45:00|8853.7|8852.2|8853.9|8852.4|8854.2|8852.7|8853.4|8851.9|33
1689033000000|2023-07-10 23:50:00|8854|8852.5|8853.2|8851.7|8854|8852.5|8853.2|8851.7|58
1689033300000|2023-07-10 23:55:00|8853.1|8851.6|8852.9|8851.4|8853.1|8851.6|8852.1|8850.6|57
1689033600000|2023-07-11 00:00:00|8852.8|8851.3|8853.3|8851.8|8853.9|8852.4|8851.9|8850.4|118
1689033900000|2023-07-11 00:05:00|8853.2|8851.7|8851.4|8849.9|8853.6|8852.1|8851.4|8849.9|127
1689034200000|2023-07-11 00:10:00|8851.5|8850|8851.8|8850.3|8853.2|8851.7|8851.3|8849.8|89
1689034500000|2023-07-11 00:15:00|8851.9|8850.4|8849.2|8847.7|8851.9|8850.4|8849|8847.5|120
1689034800000|2023-07-11 00:20:00|8849.3|8847.8|8849.9|8848.4|8850.3|8848.8|8849.2|8847.7|65
1689035100000|2023-07-11 00:25:00|8849.8|8848.3|8850.7|8848.3|8851.1|8848.7|8848.4|8846.9|111
1689035400000|2023-07-11 00:30:00|8850.8|8848.4|8852.1|8849.7|8852.1|8850|8850.1|8847.7|148
1689035700000|2023-07-11 00:35:00|8852.2|8849.8|8852.4|8850.9|8853|8851.5|8852.2|8849.8|81
1689036000000|2023-07-11 00:40:00|8852.3|8850.8|8851.1|8849.6|8852.7|8851.2|8850.8|8849.3|82
1689036300000|2023-07-11 00:45:00|8850.8|8849.3|8851.2|8849.7|8851.5|8850|8850.7|8849.2|73
1689036600000|2023-07-11 00:50:00|8851.3|8849.8|8850.2|8848.7|8851.7|8850.2|8849.7|8848.2|116
1689036900000|2023-07-11 00:55:00|8850.3|8848.8|8851.2|8849.7|8851.9|8850.4|8849.9|8848.4|78
1689037200000|2023-07-11 01:00:00|8851.3|8849.8|8848.7|8847.2|8851.4|8849.9|8848.6|8847.1|99
1689037500000|2023-07-11 01:05:00|8848.5|8847|8849.4|8847.9|8849.8|8848.3|8848.5|8847|92
1689037800000|2023-07-11 01:10:00|8849.5|8848|8849.6|8848.1|8850|8848.5|8849|8847.5|84
1689038100000|2023-07-11 01:15:00|8849.5|8848|8849.7|8848.2|8849.8|8848.3|8848.9|8847.4|84
1689038400000|2023-07-11 01:20:00|8849.9|8848.4|8848.6|8847.1|8849.9|8848.4|8848.4|8846.9|55
1689038700000|2023-07-11 01:25:00|8848.7|8847.2|8847.8|8846.3|8848.7|8847.2|8847.3|8845.8|58
1689039000000|2023-07-11 01:30:00|8847.9|8846.4|8848|8846.5|8848.8|8847.3|8846|8844.5|105
1689039300000|2023-07-11 01:35:00|8848.1|8846.6|8850.5|8849|8850.6|8849.1|8847.4|8845.9|149
1689039600000|2023-07-11 01:40:00|8850.4|8848.9|8849.2|8847.7|8851.7|8850.2|8849.2|8847.7|108
1689039900000|2023-07-11 01:45:00|8849.3|8847.8|8848.8|8847.3|8849.4|8847.9|8847.6|8846.1|99
1689040200000|2023-07-11 01:50:00|8848.7|8847.2|8849.6|8848.1|8850|8848.5|8848.2|8846.7|96
1689040500000|2023-07-11 01:55:00|8849.5|8848|8849.2|8847.7|8850.1|8848.6|8849.2|8847.7|97
1689040800000|2023-07-11 02:00:00|8849.1|8847.6|8849.5|8848|8850.5|8849|8848.9|8847.4|149
1689041100000|2023-07-11 02:05:00|8849.6|8848.1|8849.6|8848.1|8849.8|8848.3|8848.2|8846.7|92
1689041400000|2023-07-11 02:10:00|8849.5|8848|8849|8847.5|8849.7|8848.2|8848.9|8847.4|65
1689041700000|2023-07-11 02:15:00|8848.7|8847.2|8849.1|8847.6|8849.2|8847.7|8848.5|8847|57
1689042000000|2023-07-11 02:20:00|8849.2|8847.7|8848.3|8846.8|8849.2|8847.7|8848.2|8846.7|39
1689042300000|2023-07-11 02:25:00|8848.2|8846.7|8848.7|8847.2|8848.8|8847.3|8847.8|8846.3|56
1689042600000|2023-07-11 02:30:00|8848.6|8847.1|8847.5|8846|8848.8|8847.3|8847.1|8845.6|113
1689042900000|2023-07-11 02:35:00|8847.4|8845.9|8848.2|8846.7|8848.8|8847.3|8846.5|8845|109
1689043200000|2023-07-11 02:40:00|8848.3|8846.8|8846.4|8844.9|8849.5|8848|8846.3|8844.8|127
1689043500000|2023-07-11 02:45:00|8846.3|8844.8|8845.7|8844.2|8846.5|8845|8845.1|8843.6|155
1689043800000|2023-07-11 02:50:00|8845.8|8844.3|8843.5|8842|8846.6|8845.1|8843.2|8841.7|98
1689044100000|2023-07-11 02:55:00|8843.4|8841.9|8842.4|8840.9|8843.4|8841.9|8840.5|8839|185
1689044400000|2023-07-11 03:00:00|8842.6|8841.1|8843.6|8842.1|8844.3|8842.8|8842.6|8841.1|114
1689044700000|2023-07-11 03:05:00|8843.5|8842|8845.6|8844.1|8845.9|8844.4|8842.8|8841.3|118
1689045000000|2023-07-11 03:10:00|8845.7|8844.2|8845.8|8844.3|8847.5|8846|8845.5|8844|89
1689045300000|2023-07-11 03:15:00|8845.6|8844.1|8846.3|8844.8|8846.4|8844.9|8845.3|8843.8|41
1689045600000|2023-07-11 03:20:00|8846.4|8844.9|8846.9|8845.4|8847.1|8845.6|8846.1|8844.6|79
1689045900000|2023-07-11 03:25:00|8847|8845.5|8847.4|8845.9|8848|8846.5|8846.7|8845.2|71
1689046200000|2023-07-11 03:30:00|8847.5|8846|8847.4|8845.9|8848|8846.5|8846.8|8845.3|66
1689046500000|2023-07-11 03:35:00|8847.3|8845.8|8847.3|8845.8|8847.6|8846.1|8845.7|8844.2|69
1689046800000|2023-07-11 03:40:00|8847.2|8845.7|8847.6|8846.1|8848.3|8846.8|8847.2|8845.7|53
1689047100000|2023-07-11 03:45:00|8847.7|8846.2|8846.4|8844.9|8847.7|8846.2|8846.2|8844.7|54
1689047400000|2023-07-11 03:50:00|8846.3|8844.8|8844.7|8843.2|8846.3|8844.8|8844.5|8843|52
1689047700000|2023-07-11 03:55:00|8844.6|8843.1|8844|8842.5|8845|8843.5|8843.8|8842.3|58
1689048000000|2023-07-11 04:00:00|8843.9|8842.4|8844.6|8843.1|8845.1|8843.6|8843.7|8842.2|55
1689048300000|2023-07-11 04:05:00|8844.5|8843|8843.5|8842|8844.7|8843.2|8843.2|8841.7|53
1689048600000|2023-07-11 04:10:00|8843.4|8841.9|8844.8|8843.3|8844.8|8843.3|8843.1|8841.6|48
1689048900000|2023-07-11 04:15:00|8844.9|8843.4|8845.7|8844.2|8845.7|8844.2|8844.5|8843|53
1689049200000|2023-07-11 04:20:00|8845.6|8844.1|8845.4|8843.9|8845.6|8844.1|8844|8842.5|100
1689049500000|2023-07-11 04:25:00|8845.5|8844|8844.5|8843|8845.5|8844|8844.1|8842.6|58
1689049800000|2023-07-11 04:30:00|8844.6|8843.1|8844.6|8843.1|8845.9|8844.3|8844.6|8843.1|77
1689050100000|2023-07-11 04:35:00|8844.7|8843.2|8843.7|8842.2|8844.7|8843.2|8843.3|8841.8|71
1689050400000|2023-07-11 04:40:00|8843.6|8842.1|8843.8|8842.3|8843.8|8842.3|8842.4|8840.9|83
1689050700000|2023-07-11 04:45:00|8843.6|8842.1|8843.6|8842.1|8844|8842.5|8843.2|8841.7|77
1689051000000|2023-07-11 04:50:00|8843.5|8842|8845.1|8843.6|8845.6|8844.1|8843.4|8841.9|62
1689051300000|2023-07-11 04:55:00|8845|8843.5|8843.8|8842.3|8845.1|8843.6|8843.7|8842.2|84
1689051600000|2023-07-11 05:00:00|8843.9|8842.4|8843.8|8842.3|8844.4|8842.9|8843.4|8841.9|66
1689051900000|2023-07-11 05:05:00|8843.9|8842.4|8843.3|8840.9|8844|8842.5|8842.6|8840.9|52
1689052200000|2023-07-11 05:10:00|8843.2|8840.8|8843.1|8841.6|8843.2|8841.6|8841.7|8840.2|73
1689052500000|2023-07-11 05:15:00|8843|8841.5|8843.9|8842.4|8843.9|8842.4|8841.8|8840.3|110
1689052800000|2023-07-11 05:20:00|8844.1|8842.6|8844.3|8841.9|8845.1|8843.4|8843.9|8841.6|134
1689053100000|2023-07-11 05:25:00|8843.8|8842.3|8845|8843.5|8845.4|8843.9|8843.7|8842.2|96
1689053400000|2023-07-11 05:30:00|8844.9|8843.4|8844.1|8842.6|8845.4|8843.9|8843.5|8841.7|119
1689053700000|2023-07-11 05:35:00|8844.3|8842.8|8844.3|8842.8|8845|8843.5|8843.8|8841.4|121
1689054000000|2023-07-11 05:40:00|8844.2|8842.7|8845.3|8843.8|8845.5|8844|8843.3|8841.5|121
1689054300000|2023-07-11 05:45:00|8845.2|8843.7|8844.5|8842.1|8845.4|8843.9|8844.1|8842.1|99
1689054600000|2023-07-11 05:50:00|8844.6|8842.2|8844.9|8843.4|8845.8|8843.9|8844.3|8842.2|151
1689054900000|2023-07-11 05:55:00|8844.8|8843.3|8849.1|8847.6|8849.4|8847.9|8844.6|8842.2|171
1689055200000|2023-07-11 06:00:00|8849.2|8847.7|8839.4|8837.9|8849.2|8847.7|8838.9|8837.4|430
1689055500000|2023-07-11 06:05:00|8839.3|8837.8|8839|8837.5|8840.7|8839.2|8838.9|8837.4|238
1689055800000|2023-07-11 06:10:00|8839.1|8837.6|8837.6|8836.1|8839.3|8837.8|8837.3|8835.8|233
1689056100000|2023-07-11 06:15:00|8837.4|8835.9|8833.7|8832.2|8838.3|8836.8|8833.4|8831.9|204
1689056400000|2023-07-11 06:20:00|8833.6|8832.1|8827|8825.5|8835.2|8833.7|8824.2|8822.7|350
1689056700000|2023-07-11 06:25:00|8827.3|8825.8|8825.7|8824.2|8830.8|8829.3|8824.2|8822.7|209
1689057000000|2023-07-11 06:30:00|8825.4|8823.9|8828.7|8827.2|8828.8|8827.3|8824.7|8823.2|228
1689057300000|2023-07-11 06:35:00|8828.8|8827.3|8828.5|8827|8829.2|8827.7|8828|8826.5|188
1689057600000|2023-07-11 06:40:00|8828.4|8826.9|8830.2|8828.7|8830.5|8829|8825.6|8824.1|274
1689057900000|2023-07-11 06:45:00|8830.1|8828.6|8832.5|8831|8832.5|8831|8829.9|8828.4|223
1689058200000|2023-07-11 06:50:00|8832.6|8831.1|8830.4|8828.9|8832.9|8831.4|8829.9|8828.4|168
1689058500000|2023-07-11 06:55:00|8830.6|8829.1|8829|8827.5|8831.5|8830|8828.4|8826.9|205
1689058800000|2023-07-11 07:00:00|8829.1|8827.6|8826.6|8825.1|8834.9|8833.4|8826.6|8825.1|303
1689059100000|2023-07-11 07:05:00|8826.7|8825.2|8829.7|8828.2|8829.9|8828.4|8825.7|8824.2|307
1689059400000|2023-07-11 07:10:00|8829.6|8828.1|8831|8829.5|8831.8|8830.3|8828.7|8827.2|292
1689059700000|2023-07-11 07:15:00|8830.9|8829.4|8829.5|8828|8832.3|8830.8|8828.2|8826.7|283
1689060000000|2023-07-11 07:20:00|8829.4|8827.9|8826.7|8825.2|8832.3|8830.4|8824.3|8822.6|303
1689060300000|2023-07-11 07:25:00|8826.8|8825.3|8829.7|8828.2|8832.1|8829.7|8826|8824.5|309
1689060600000|2023-07-11 07:30:00|8829.6|8828.1|8825.2|8823.7|8831.3|8829.8|8825.2|8823.7|234
1689060900000|2023-07-11 07:35:00|8825.1|8823.6|8825.2|8823.7|8826.1|8824.6|8821.9|8820.4|218
1689061200000|2023-07-11 07:40:00|8825.1|8823.6|8826.5|8824.1|8826.5|8824.6|8823.3|8821.8|228
1689061500000|2023-07-11 07:45:00|8826.4|8824|8822.2|8820.7|8826.4|8824.1|8821.8|8820.2|292
1689061800000|2023-07-11 07:50:00|8822.3|8820.8|8821.4|8819.9|8824.6|8823.1|8820.3|8818.8|229
1689062100000|2023-07-11 07:55:00|8821.3|8819.8|8825|8823.5|8825.5|8824|8818.9|8817.4|196
1689062400000|2023-07-11 08:00:00|8824.9|8823.4|8819.7|8818.2|8825.4|8823.9|8819.7|8818.2|238
1689062700000|2023-07-11 08:05:00|8819.4|8817.9|8814.4|8812.9|8821|8819.5|8814.2|8812.7|178
1689063000000|2023-07-11 08:10:00|8814.5|8813|8814|8812.5|8815|8813.5|8812.6|8811.1|188
1689063300000|2023-07-11 08:15:00|8813.8|8812.3|8816.9|8815.4|8817.4|8815.9|8812.3|8810.8|157
1689063600000|2023-07-11 08:20:00|8816.8|8815.3|8816.8|8815.3|8817.2|8815.7|8814.7|8813.2|145
1689063900000|2023-07-11 08:25:00|8816.7|8815.2|8815.9|8814.4|8817.2|8815.7|8815|8813.5|150
1689064200000|2023-07-11 08:30:00|8815.8|8814.3|8814.7|8813.2|8817.3|8815.8|8812.3|8810.8|228
1689064500000|2023-07-11 08:35:00|8814.6|8813.1|8812.3|8810.8|8814.9|8813.3|8811.7|8810.2|182
1689064800000|2023-07-11 08:40:00|8812.4|8810.9|8816.2|8814.7|8817|8815.5|8811.7|8810.2|147
1689065100000|2023-07-11 08:45:00|8816.1|8814.6|8814.8|8813.3|8817.3|8815.8|8814.5|8813|160
1689065400000|2023-07-11 08:50:00|8814.7|8813.2|8814.7|8813.2|8818.3|8816.8|8814.6|8813.1|181
1689065700000|2023-07-11 08:55:00|8814.8|8813.3|8819.3|8816.9|8819.7|8818.2|8814.3|8812.8|158
1689066000000|2023-07-11 09:00:00|8819.4|8817|8821.5|8820|8821.9|8820.4|8817.9|8815.5|256
1689066300000|2023-07-11 09:05:00|8821.4|8819.9|8822.6|8821.1|8822.6|8821.1|8820.6|8819.1|186
1689066600000|2023-07-11 09:10:00|8822.5|8821|8821.1|8818.7|8823|8821.5|8820.3|8818.3|203
1689066900000|2023-07-11 09:15:00|8821.2|8818.8|8823.7|8822.2|8824.2|8822.7|8820.9|8818.5|153
1689067200000|2023-07-11 09:20:00|8823.6|8822.1|8823.2|8821.7|8824.2|8822.7|8822.4|8820.8|137
1689067500000|2023-07-11 09:25:00|8823.1|8821.6|8821.3|8819.8|8823.5|8822|8820.7|8819.2|130
1689067800000|2023-07-11 09:30:00|8821.4|8819.9|8821.4|8819.9|8823.8|8822.3|8820.9|8819.4|200
1689068100000|2023-07-11 09:35:00|8821.5|8820|8821.9|8820.4|8822.9|8821.4|8821.1|8819.1|135
1689068400000|2023-07-11 09:40:00|8821.8|8820.3|8822.7|8821.2|8822.8|8821.3|8820.7|8819.2|168
1689068700000|2023-07-11 09:45:00|8822.6|8821.1|8823|8821.5|8824.8|8822.4|8821.8|8819.9|206
1689069000000|2023-07-11 09:50:00|8822.9|8821.4|8824.6|8823.1|8824.7|8823.2|8822.6|8821.1|94
1689069300000|2023-07-11 09:55:00|8825|8823.5|8827.6|8826.1|8828.4|8826.9|8824.9|8823.4|212
1689069600000|2023-07-11 10:00:00|8827.5|8826|8822.6|8821.1|8827.9|8826.4|8821.7|8820.2|205
1689069900000|2023-07-11 10:05:00|8822.3|8820.8|8817.8|8816.3|8822.8|8821.3|8817.6|8816.1|138
1689070200000|2023-07-11 10:10:00|8817.9|8816.4|8816|8814.5|8818.2|8816.7|8815.1|8813.6|166
1689070500000|2023-07-11 10:15:00|8815.9|8814.4|8817.5|8816|8817.8|8816.3|8815.6|8814.1|124
1689070800000|2023-07-11 10:20:00|8817.6|8816.1|8817.6|8816.1|8818.1|8816.6|8817.1|8815.6|94
1689071100000|2023-07-11 10:25:00|8817.5|8816|8820.9|8819.4|8820.9|8819.4|8817.5|8816|115
1689071400000|2023-07-11 10:30:00|8820.7|8819.2|8820.4|8818.9|8820.9|8819.4|8819.5|8818|138
1689071700000|2023-07-11 10:35:00|8820.5|8819|8814.6|8813.1|8820.7|8819.2|8813.9|8812.4|160
1689072000000|2023-07-11 10:40:00|8814.5|8813|8817.6|8816.1|8817.6|8816.1|8813.6|8812.1|148
1689072300000|2023-07-11 10:45:00|8817.7|8816.2|8817.2|8815.7|8820|8818.5|8816.9|8815.4|186
1689072600000|2023-07-11 10:50:00|8817.1|8815.6|8816.5|8815|8818.3|8816.8|8816.5|8815|111
1689072900000|2023-07-11 10:55:00|8816.6|8815.1|8817.3|8815.8|8818.3|8816.8|8816.6|8815.1|115
1689073200000|2023-07-11 11:00:00|8817.4|8815.9|8819.1|8817.6|8819.2|8817.7|8816.9|8815.4|169
1689073500000|2023-07-11 11:05:00|8819.2|8817.7|8821.3|8819.8|8822.1|8820.6|8819.2|8817.7|193
1689073800000|2023-07-11 11:10:00|8821.4|8819.9|8819.1|8817.6|8822|8820.5|8819|8817.5|298
1689074100000|2023-07-11 11:15:00|8819.2|8817.7|8820.1|8818.6|8820.2|8818.7|8816.9|8815.4|157
1689074400000|2023-07-11 11:20:00|8819.8|8818.3|8820.9|8819.4|8821.2|8819.7|8819.7|8818.2|104
1689074700000|2023-07-11 11:25:00|8820.8|8819.3|8819|8817.5|8821.1|8819.6|8818.8|8817.3|128
1689075000000|2023-07-11 11:30:00|8818.9|8817.4|8818.8|8817.3|8819.3|8817.8|8818.3|8816.8|88
1689075300000|2023-07-11 11:35:00|8818.6|8817.1|8817.5|8816|8820|8818.5|8817.2|8815.7|179
1689075600000|2023-07-11 11:40:00|8817.6|8816.1|8818|8816.5|8819.8|8818.3|8815.7|8814.2|173
1689075900000|2023-07-11 11:45:00|8818.1|8816.6|8820.7|8819.2|8821.9|8820.4|8817.5|8816|238
1689076200000|2023-07-11 11:50:00|8820.8|8819.3|8819.6|8818.1|8821.4|8819.9|8818.7|8817.2|193
1689076500000|2023-07-11 11:55:00|8819.5|8818|8820.3|8818.8|8820.7|8819.2|8818.4|8816.9|230
1689076800000|2023-07-11 12:00:00|8820.4|8818.9|8816|8814.5|8820.6|8819.1|8815.3|8813.8|236
1689077100000|2023-07-11 12:05:00|8815.9|8814.4|8821.4|8819.9|8822.5|8821|8815.9|8814.4|274
1689077400000|2023-07-11 12:10:00|8821.5|8820|8824|8822.5|8824.1|8822.6|8819.7|8818.2|197
1689077700000|2023-07-11 12:15:00|8824.1|8822.6|8825.5|8824|8826.1|8824.6|8823.1|8821.6|220
1689078000000|2023-07-11 12:20:00|8825.1|8823.6|8826.3|8824.8|8829.6|8828.1|8825.1|8823.6|286
1689078300000|2023-07-11 12:25:00|8826.2|8824.7|8827.3|8825.8|8828.3|8826.8|8825|8823.5|260
1689078600000|2023-07-11 12:30:00|8827.2|8825.7|8829.9|8828.4|8832.8|8831.3|8827.1|8825.6|235
1689078900000|2023-07-11 12:35:00|8830|8828.5|8834.3|8832.8|8836.5|8835|8829.2|8827.7|289
1689079200000|2023-07-11 12:40:00|8834.2|8832.7|8832.8|8831.3|8835.5|8834|8832.4|8830.9|285
1689079500000|2023-07-11 12:45:00|8833|8831.5|8834.5|8833|8838.1|8836.6|8833|8831.5|366
1689079800000|2023-07-11 12:50:00|8834.4|8832.9|8831.7|8830.2|8834.4|8832.9|8828.9|8827.4|304
1689080100000|2023-07-11 12:55:00|8831.6|8830.1|8834.1|8832.6|8836.6|8835.1|8830.3|8828.8|318
1689080400000|2023-07-11 13:00:00|8834.2|8832.7|8832.8|8831.3|8835.9|8834.4|8830.9|8829.4|319
1689080700000|2023-07-11 13:05:00|8832.9|8831.4|8831.2|8829.7|8833.6|8832.1|8829.7|8828.2|216
1689081000000|2023-07-11 13:10:00|8831.1|8829.6|8832.7|8831.2|8833.6|8832.1|8830|8828.5|322
1689081300000|2023-07-11 13:15:00|8833|8831.5|8832.6|8831.1|8833.4|8831.9|8830.7|8829.2|266
1689081600000|2023-07-11 13:20:00|8832.7|8831.2|8830.6|8829.1|8835.4|8833.9|8830.2|8828.7|198
1689081900000|2023-07-11 13:25:00|8830.8|8829.3|8829.1|8827.6|8831.9|8830.4|8828.6|8827.1|182
1689082200000|2023-07-11 13:30:00|8828.9|8827.4|8827.8|8826.3|8829|8827.5|8825.8|8824.3|302
1689082500000|2023-07-11 13:35:00|8827.7|8826.2|8831.7|8830.2|8831.9|8830.4|8827.7|8826.2|287
1689082800000|2023-07-11 13:40:00|8832.1|8830.6|8831.6|8830.1|8832.2|8830.7|8829|8827.5|426
1689083100000|2023-07-11 13:45:00|8831.7|8830.2|8827.1|8825.6|8833.8|8832.3|8826.5|8825|338
1689083400000|2023-07-11 13:50:00|8827|8825.5|8823.9|8822.4|8827|8825.5|8822|8820.5|306
1689083700000|2023-07-11 13:55:00|8823.8|8822.3|8823.8|8822.3|8826.1|8824.6|8822.7|8821.2|242
1689084000000|2023-07-11 14:00:00|8823.6|8822.1|8824.4|8822.9|8825.3|8823.8|8820.4|8818.9|378
1689084300000|2023-07-11 14:05:00|8824.5|8823|8823.2|8821.7|8827.2|8825.7|8823|8821.5|336
1689084600000|2023-07-11 14:10:00|8823.3|8821.8|8820.5|8819|8825.7|8824.2|8820.1|8818.6|287
1689084900000|2023-07-11 14:15:00|8820.7|8819.2|8821|8819.5|8822.9|8821.4|8820.1|8818.6|202
1689085200000|2023-07-11 14:20:00|8820.9|8819.4|8815.2|8813.7|8821|8819.5|8814.8|8813.3|231
1689085500000|2023-07-11 14:25:00|8815.1|8813.6|8817.9|8816.4|8818.1|8816.6|8815|8813.5|221
1689085800000|2023-07-11 14:30:00|8817.8|8816.3|8816.1|8814.6|8818.6|8817.1|8816|8814.5|195
1689086100000|2023-07-11 14:35:00|8816.2|8814.7|8815.8|8814.3|8816.6|8815.1|8814|8812.5|269
1689086400000|2023-07-11 14:40:00|8815.9|8814.4|8812.9|8811.4|8816.7|8815.2|8811.8|8810.3|248
1689086700000|2023-07-11 14:45:00|8813|8811.5|8817.5|8816|8817.6|8816.1|8811.8|8810.3|198
1689087000000|2023-07-11 14:50:00|8817.4|8815.9|8820.8|8819.3|8820.8|8819.3|8816.6|8815.1|245
1689087300000|2023-07-11 14:55:00|8820.9|8819.4|8821.9|8820.4|8822.1|8820.6|8820|8818.5|294
1689087600000|2023-07-11 15:00:00|8822.2|8820.7|8822.9|8821.4|8823.9|8822.4|8821.7|8820.2|291
1689087900000|2023-07-11 15:05:00|8823|8821.5|8821.4|8819.9|8824.2|8822.7|8820.8|8819.3|252
1689088200000|2023-07-11 15:10:00|8821.5|8820|8816.9|8815.4|8822|8820.5|8816.7|8815.2|202
1689088500000|2023-07-11 15:15:00|8817|8815.5|8814.3|8812.8|8817.5|8816|8814.3|8812.8|185
1689088800000|2023-07-11 15:20:00|8814.4|8812.9|8815|8813.5|8815.2|8813.7|8812.6|8811.1|140
1689089100000|2023-07-11 15:25:00|8814.9|8813.4|8814.1|8812.6|8815.9|8814.4|8813.5|8812|149
1689089400000|2023-07-11 15:30:00|8814|8812.5|8811.5|8810|8814|8812.5|8811.3|8809.8|167
1689089700000|2023-07-11 15:35:00|8811.4|8809.9|8808.4|8806.9|8811.8|8810.3|8807.3|8805.8|182
1689090000000|2023-07-11 15:40:00|8808.3|8806.8|8808.7|8807.2|8810.1|8808.6|8808.1|8806.6|168
1689090300000|2023-07-11 15:45:00|8808.8|8807.3|8808.2|8806.7|8810.3|8808.8|8808.1|8806.6|142
1689090600000|2023-07-11 15:50:00|8808.1|8806.6|8807|8805.5|8808.8|8807.3|8806.2|8804.7|121
1689090900000|2023-07-11 15:55:00|8807.1|8805.6|8806.7|8805.2|8807.4|8805.9|8806.1|8804.6|100
1689091200000|2023-07-11 16:00:00|8806.6|8805.1|8805.4|8803.9|8807.4|8805.9|8805.3|8803.8|171
1689091500000|2023-07-11 16:05:00|8805.3|8803.8|8805|8803.5|8805.7|8804.2|8804.1|8802.6|114
1689091800000|2023-07-11 16:10:00|8804.9|8803.4|8804.5|8803|8805.4|8803.9|8804.5|8803|83
1689092100000|2023-07-11 16:15:00|8804.6|8803.1|8804.2|8802.7|8804.6|8803.1|8802.5|8801|120
1689092400000|2023-07-11 16:20:00|8804.1|8802.6|8806.7|8805.2|8807.4|8805.9|8803.9|8802.4|84
1689092700000|2023-07-11 16:25:00|8806.8|8805.3|8805.9|8804.4|8806.8|8805.3|8804.7|8803.2|93
1689093000000|2023-07-11 16:30:00|8805.6|8804.1|8805.8|8804.3|8806.9|8805.4|8805|8803.5|113
1689093300000|2023-07-11 16:35:00|8805.7|8804.2|8805.1|8803.6|8806.6|8805.1|8804.6|8803.1|74
1689093600000|2023-07-11 16:40:00|8805|8803.5|8804.1|8802.6|8805.3|8803.8|8803.9|8802.4|84
1689093900000|2023-07-11 16:45:00|8804.2|8802.7|8803.6|8802.1|8805.3|8803.8|8803.4|8801.9|87
1689094200000|2023-07-11 16:50:00|8803.5|8802|8803.7|8802.2|8804.1|8802.6|8803.1|8801.6|58
1689094500000|2023-07-11 16:55:00|8803.6|8802.1|8800.5|8799|8804.3|8802.8|8799.7|8798.2|104
1689094800000|2023-07-11 17:00:00|8800.6|8799.1|8798.4|8796.9|8800.6|8799.1|8798.4|8796.9|232
1689095100000|2023-07-11 17:05:00|8798.2|8796.7|8800.3|8798.8|8800.9|8799.4|8797.6|8796.1|103
1689095400000|2023-07-11 17:10:00|8800.4|8798.9|8800.5|8799|8800.8|8799.3|8799.9|8798.4|79
1689095700000|2023-07-11 17:15:00|8800.4|8798.9|8799.7|8798.2|8800.8|8799.3|8799.5|8798|65
1689096000000|2023-07-11 17:20:00|8799.8|8798.3|8799.5|8798|8799.8|8798.3|8798.2|8796.7|80
1689096300000|2023-07-11 17:25:00|8799.6|8798.1|8798.2|8796.7|8799.6|8798.1|8797.1|8795.6|117
1689096600000|2023-07-11 17:30:00|8798.1|8796.6|8797.9|8796.4|8798.3|8796.8|8797.1|8795.6|59
1689096900000|2023-07-11 17:35:00|8798.1|8796.6|8797.3|8795.8|8798.4|8796.9|8797.1|8795.6|68
1689097200000|2023-07-11 17:40:00|8797.2|8795.7|8797.3|8795.8|8798.2|8796.7|8796.9|8795.4|51
1689097500000|2023-07-11 17:45:00|8797.4|8795.9|8799.1|8797.6|8799.5|8798|8797.3|8795.8|91
1689097800000|2023-07-11 17:50:00|8799.2|8797.7|8798.9|8797.4|8799.2|8797.7|8797.9|8796.4|54
1689098100000|2023-07-11 17:55:00|8799.1|8797.6|8798.5|8797|8799.4|8797.9|8798.4|8796.9|103
1689098400000|2023-07-11 18:00:00|8798.6|8797.1|8798.8|8797.3|8799|8797.5|8797.5|8796|93
1689098700000|2023-07-11 18:05:00|8798.9|8797.4|8798.9|8797.4|8799.8|8798.3|8797.4|8795.9|83
1689099000000|2023-07-11 18:10:00|8798.8|8797.3|8799.5|8798|8799.8|8798.3|8798.4|8796.9|59
1689099300000|2023-07-11 18:15:00|8799.6|8798.1|8800.8|8799.3|8800.9|8799.4|8799.5|8798|65
1689099600000|2023-07-11 18:20:00|8801|8799.5|8802.1|8800.6|8802.1|8800.6|8800.8|8799.3|98
1689099900000|2023-07-11 18:25:00|8802|8800.5|8802.1|8800.6|8802.7|8801.2|8801.4|8799.9|83
1689100200000|2023-07-11 18:30:00|8801.9|8800.4|8802.4|8800.9|8802.9|8801.4|8801.8|8800.3|79
1689100500000|2023-07-11 18:35:00|8802.3|8800.8|8800.5|8799|8802.5|8801|8800.4|8798.9|88
1689100800000|2023-07-11 18:40:00|8800.6|8799.1|8798.4|8796.9|8800.6|8799.1|8797.7|8796.2|74
1689101100000|2023-07-11 18:45:00|8798.5|8797|8798.3|8796.8|8798.6|8797.1|8797.9|8796.4|72
1689101400000|2023-07-11 18:50:00|8798.4|8796.9|8797.9|8796.4|8798.9|8797.4|8797.5|8796|54
1689101700000|2023-07-11 18:55:00|8797.6|8796.1|8799.4|8797.9|8799.9|8798.4|8797.4|8795.9|124
1689102000000|2023-07-11 19:00:00|8799.5|8798|8798.6|8797.1|8799.8|8798.3|8798.5|8797|93
1689102300000|2023-07-11 19:05:00|8799.2|8797.7|8801.3|8799.8|8801.7|8800.2|8799.2|8797.7|88
1689102600000|2023-07-11 19:10:00|8801.2|8799.7|8800.9|8799.4|8801.2|8799.7|8800.3|8798.8|45
1689102900000|2023-07-11 19:15:00|8800.8|8799.3|8800.1|8798.6|8801.4|8799.9|8799.6|8798.1|111
1689103200000|2023-07-11 19:20:00|8800.2|8798.7|8798.9|8797.4|8800.2|8798.7|8798.5|8797|59
1689103500000|2023-07-11 19:25:00|8799.1|8797.6|8799|8797.5|8800.3|8798.8|8798.7|8797.2|65
1689103800000|2023-07-11 19:30:00|8798.9|8797.4|8801|8799.5|8801|8799.5|8798.8|8797.3|55
1689104100000|2023-07-11 19:35:00|8800.9|8799.4|8798.1|8796.6|8801.4|8799.9|8798.1|8796.6|87
1689104400000|2023-07-11 19:40:00|8798.2|8796.7|8799.6|8798.1|8799.9|8798.4|8797.9|8796.4|100
1689104700000|2023-07-11 19:45:00|8798.9|8797.4|8798|8796.5|8798.9|8797.4|8797.3|8795.8|98
1689105000000|2023-07-11 19:50:00|8798.6|8797.1|8798.5|8797|8799.1|8797.6|8797.9|8796.4|92
1689105300000|2023-07-11 19:55:00|8798.4|8796.9|8798.2|8796.7|8799.3|8797.8|8797.6|8796.1|136
1689105600000|2023-07-11 20:00:00|8798.1|8796.6|8796.6|8795.1|8798.7|8797.2|8796.6|8795.1|67
1689105900000|2023-07-11 20:05:00|8796.5|8795|8797.4|8795.9|8797.4|8795.9|8796.5|8795|51
1689106200000|2023-07-11 20:10:00|8797.3|8795.8|8797.5|8796|8797.5|8796|8796.9|8795.4|24
1689106500000|2023-07-11 20:15:00|8797.4|8795.9|8797.4|8795.9|8797.4|8795.9|8796.6|8795.1|22
1689106800000|2023-07-11 20:20:00|8797.5|8796|8798.2|8796.7|8798.3|8796.8|8797.4|8795.9|57
1689107100000|2023-07-11 20:25:00|8798.1|8796.6|8798.2|8796.7|8798.3|8796.8|8797.2|8795.7|91
1689107400000|2023-07-11 20:30:00|8798.1|8796.6|8797.7|8796.2|8798.3|8796.8|8797.4|8795.9|45
1689107700000|2023-07-11 20:35:00|8797.6|8796.1|8797.8|8796.3|8798|8796.5|8797.6|8796.1|69
1689108000000|2023-07-11 20:40:00|8797.9|8796.4|8797.9|8795.5|8797.9|8796.4|8797.3|8795.5|92
1689108300000|2023-07-11 20:45:00|8798|8795.6|8797.1|8795.6|8798|8795.6|8796.6|8794.3|42
1689108600000|2023-07-11 20:50:00|8797.8|8795.4|8796|8793.6|8798.1|8795.7|8795.8|8793.5|96
1689108900000|2023-07-11 20:55:00|8796.8|8792.9|8797.4|8791.6|8797.8|8793.7|8795.6|8791.5|107
1689109200000|2023-07-11 21:00:00|8798.1||8798.1||8798.1||8798.1||1
1689109500000|2023-07-11 21:05:00|8798.8|8792.3|8798.5|8792|8798.8|8792.3|8798.4|8791.9|4
1689109800000|2023-07-11 21:10:00|8798.1|8791.6|8797.7|8791.2|8798.1|8791.6|8797.6|8791.1|5
1689110100000|2023-07-11 21:15:00|8798.1|8791.6|8798.5|8792|8798.5|8792|8798|8791.5|6
1689110400000|2023-07-11 21:20:00|8802.3|8795.8|8802.7|8796.2|8802.8|8796.3|8802.2|8795.7|24
1689111900000|2023-07-11 21:45:00|8798.2|8791.7|8798.6|8792.1|8798.6|8792.1|8798.2|8791.7|2
1689112200000|2023-07-11 21:50:00|8798.7|8792.2|8798.8|8792.3|8799.1|8792.6|8798.7|8792.2|9
1689112500000|2023-07-11 21:55:00|8797.6|8791.1|8800.1|8793.6|8800.2|8793.7|8796.8|8790.3|24
1689112800000|2023-07-11 22:00:00|8800.7|8794.2|8794.2|8790.3|8800.7|8794.2|8794.1|8789.2|84
1689113100000|2023-07-11 22:05:00|8793.5|8791.1|8793.8|8791.4|8794.6|8791.8|8793.5|8790.8|43
1689113400000|2023-07-11 22:10:00|8794.2|8791.8|8794.9|8792.5|8794.9|8792.5|8794|8791.6|39
1689113700000|2023-07-11 22:15:00|8794.8|8792.4|8794.4|8792|8794.9|8792.5|8794|8791.6|41
1689114000000|2023-07-11 22:20:00|8794.5|8792.1|8793.6|8791.2|8794.5|8792.1|8793.4|8791|33
1689114300000|2023-07-11 22:25:00|8793.5|8791.1|8793|8790.6|8793.5|8791.1|8792.2|8789.8|25
1689114600000|2023-07-11 22:30:00|8792.6|8790.2|8792.9|8790.5|8793.8|8791.4|8792.6|8790.2|33
1689114900000|2023-07-11 22:35:00|8793|8790.6|8791.7|8789.3|8793.4|8791|8791.7|8789.3|29
1689115200000|2023-07-11 22:40:00|8791.6|8789.2|8792.6|8790.2|8792.6|8790.2|8791.5|8789.1|28
1689115500000|2023-07-11 22:45:00|8792.5|8790.1|8792.4|8790|8792.9|8790.9|8792.3|8789.9|51
1689115800000|2023-07-11 22:50:00|8792.3|8789.9|8791.9|8789.5|8792.6|8790.2|8791.4|8789|33
1689116100000|2023-07-11 22:55:00|8791.8|8789.4|8791.2|8788.8|8791.8|8789.4|8790.9|8788.5|39
1689116400000|2023-07-11 23:00:00|8791.1|8788.7|8790.9|8788.5|8791.4|8789.7|8790.6|8788.5|40
1689116700000|2023-07-11 23:05:00|8791|8788.6|8789.2|8787.7|8791|8788.7|8789.2|8787.7|64
1689117000000|2023-07-11 23:10:00|8789.3|8787.8|8789.3|8787.8|8789.3|8787.8|8788.9|8787.4|31
1689117300000|2023-07-11 23:15:00|8789.7|8788.2|8789|8787.5|8789.8|8788.3|8788.9|8787.4|25
1689117600000|2023-07-11 23:20:00|8788.9|8787.4|8788.1|8786.6|8788.9|8787.4|8787.4|8785.9|65
1689117900000|2023-07-11 23:25:00|8788.2|8786.7|8788.6|8787.1|8789.1|8787.6|8788.1|8786.6|42
1689118200000|2023-07-11 23:30:00|8788.7|8787.2|8788.5|8787|8788.9|8787.4|8788.3|8786.8|32
1689118500000|2023-07-11 23:35:00|8788.4|8786.9|8788.8|8787.3|8789.4|8787.9|8788.3|8786.8|40
1689118800000|2023-07-11 23:40:00|8788.9|8787.4|8787.7|8786.2|8788.9|8787.4|8787.2|8785.7|54
1689119100000|2023-07-11 23:45:00|8787.4|8785.9|8788.6|8787.1|8789.2|8787.7|8787.2|8785.7|88
1689119400000|2023-07-11 23:50:00|8788.8|8787.3|8788.9|8787.4|8789.9|8788.4|8788.8|8787.3|50
1689119700000|2023-07-11 23:55:00|8789|8787.5|8788.9|8787.4|8789|8787.5|8788.4|8786.9|85
1689120000000|2023-07-12 00:00:00|8788.8|8787.3|8788.7|8787.2|8790.4|8788.9|8788.4|8786.9|135
1689120300000|2023-07-12 00:05:00|8788.9|8787.4|8788.1|8786.6|8789|8787.5|8787.6|8786.1|81
1689120600000|2023-07-12 00:10:00|8788.2|8786.7|8789.2|8787.7|8790.7|8789.2|8787.6|8786.1|151
1689120900000|2023-07-12 00:15:00|8789.1|8787.6|8786.5|8785|8789.1|8787.6|8786.2|8784.7|133
1689121200000|2023-07-12 00:20:00|8786.4|8784.9|8786.5|8785|8786.8|8785.3|8785.3|8783.8|127
1689121500000|2023-07-12 00:25:00|8786.4|8784.9|8783.6|8782.1|8786.5|8785|8783.3|8781.8|115
1689121800000|2023-07-12 00:30:00|8783.5|8782|8782.7|8781.2|8784.7|8783.2|8781.8|8780.3|175
1689122100000|2023-07-12 00:35:00|8782.6|8781.1|8783.7|8782.2|8783.9|8782.4|8782.2|8780.7|179
1689122400000|2023-07-12 00:40:00|8783.3|8781.8|8782.3|8779.9|8783.3|8781.8|8780.3|8778.8|143
1689122700000|2023-07-12 00:45:00|8782.5|8780.1|8781.3|8779.8|8783.3|8781.1|8781|8779.5|107
1689123000000|2023-07-12 00:50:00|8781.4|8779.9|8783.9|8782.4|8784.7|8783.2|8781.1|8779.6|186
1689123300000|2023-07-12 00:55:00|8784.2|8782.7|8784.3|8782.8|8785.5|8783.4|8782.2|8780.7|152
1689123600000|2023-07-12 01:00:00|8784.4|8782.9|8781.4|8779.9|8784.6|8783.1|8780.9|8779.4|167
1689123900000|2023-07-12 01:05:00|8781.3|8779.8|8781|8779.5|8782|8780.5|8780|8778.5|145
1689124200000|2023-07-12 01:10:00|8781.1|8779.6|8777.9|8776.4|8781.1|8779.6|8777.6|8776.1|187
1689124500000|2023-07-12 01:15:00|8777.6|8776.1|8778.3|8776.8|8778.4|8776.9|8775.8|8774.3|190
1689124800000|2023-07-12 01:20:00|8778.2|8776.7|8776.9|8775.4|8779|8777.5|8775.5|8774|178
1689125100000|2023-07-12 01:25:00|8777|8775.5|8781.6|8779.2|8781.7|8779.6|8776.9|8775.4|154
1689125400000|2023-07-12 01:30:00|8781.5|8779.1|8783|8781.5|8784.5|8782.1|8781.5|8779.1|167
1689125700000|2023-07-12 01:35:00|8782.9|8781.4|8782.9|8780.5|8782.9|8781.4|8779.6|8777.2|235
1689126000000|2023-07-12 01:40:00|8782.8|8780.4|8779.9|8778.4|8784.5|8782.1|8779.8|8778.3|170
1689126300000|2023-07-12 01:45:00|8780|8778.5|8781.4|8779.9|8782.8|8780.9|8779.6|8778.1|173
1689126600000|2023-07-12 01:50:00|8781.2|8779.7|8782.4|8780.9|8783.7|8782.2|8781.1|8779.6|105
1689126900000|2023-07-12 01:55:00|8782.5|8781|8782|8780.5|8782.6|8781.1|8780.8|8779.3|64
1689127200000|2023-07-12 02:00:00|8781.7|8780.2|8781.9|8780.4|8782|8780.4|8779.9|8778.4|154
1689127500000|2023-07-12 02:05:00|8782|8780.5|8785.4|8783.9|8785.9|8784.3|8782|8780.5|193
1689127800000|2023-07-12 02:10:00|8785.7|8784.2|8784.8|8783.3|8786.8|8785.3|8784.7|8783.2|116
1689128100000|2023-07-12 02:15:00|8784.9|8783.4|8782.7|8781.2|8784.9|8783.4|8779.8|8778.3|126
1689128400000|2023-07-12 02:20:00|8782.5|8781|8778.8|8777.3|8782.8|8781.3|8777.8|8776.3|131
1689128700000|2023-07-12 02:25:00|8778.5|8777|8779.4|8777.9|8780.3|8778.1|8778.3|8776.8|149
1689129000000|2023-07-12 02:30:00|8779.6|8778.1|8780.1|8777.7|8780.1|8778.1|8778|8776.5|150
1689129300000|2023-07-12 02:35:00|8780.5|8778.1|8780.6|8779.1|8783.3|8781.2|8779.9|8777.5|125
1689129600000|2023-07-12 02:40:00|8780.5|8779|8782.1|8779.7|8782.5|8780.4|8780.5|8778.6|143
1689129900000|2023-07-12 02:45:00|8782|8779.6|8782.3|8780.8|8783.6|8781.2|8781.5|8779.5|125
1689130200000|2023-07-12 02:50:00|8782.2|8780.7|8781.9|8780.4|8783.2|8781.7|8781.9|8780.4|78
1689130500000|2023-07-12 02:55:00|8781.8|8780.3|8781.6|8780.1|8782.5|8781|8781.2|8779.7|115
1689130800000|2023-07-12 03:00:00|8781.5|8780|8784.6|8783.1|8784.9|8783.4|8781.4|8779.9|120
1689131100000|2023-07-12 03:05:00|8784.7|8783.2|8785|8783.5|8785.3|8783.8|8782.7|8781.2|128
1689131400000|2023-07-12 03:10:00|8784.9|8783.4|8782.9|8781.4|8785|8783.5|8782.7|8781.2|97
1689131700000|2023-07-12 03:15:00|8783.1|8781.6|8782.2|8780.7|8783.6|8782.1|8781|8779.5|100
1689132000000|2023-07-12 03:20:00|8782.1|8780.6|8782.3|8780.8|8782.7|8781.2|8782|8780.5|68
1689132300000|2023-07-12 03:25:00|8782.2|8780.7|8783.8|8782.3|8783.8|8782.3|8781.5|8780|79
1689132600000|2023-07-12 03:30:00|8783.7|8782.2|8783.9|8782.4|8784.3|8782.8|8782.4|8780.9|139
1689132900000|2023-07-12 03:35:00|8783.8|8782.3|8785.1|8783.6|8785.8|8784.3|8783.8|8782.3|112
1689133200000|2023-07-12 03:40:00|8785|8783.5|8784.6|8783.1|8785|8783.5|8782.6|8781.1|131
1689133500000|2023-07-12 03:45:00|8784.7|8783.2|8783.8|8782.3|8784.8|8783.3|8783.6|8782.1|58
1689133800000|2023-07-12 03:50:00|8784|8782.5|8784.3|8782.8|8784.5|8783|8783.5|8782|96
1689134100000|2023-07-12 03:55:00|8784.4|8782.9|8784.4|8782.9|8784.9|8783.4|8784.1|8782.6|50
1689134400000|2023-07-12 04:00:00|8784.7|8783.2|8783.3|8781.8|8785.5|8784|8783.2|8781.7|68
1689134700000|2023-07-12 04:05:00|8783.2|8781.7|8782.8|8781.3|8783.3|8781.8|8781.6|8780.1|95
1689135000000|2023-07-12 04:10:00|8782.9|8781.4|8780.4|8778.9|8783.6|8782.1|8780.1|8778.6|82
1689135300000|2023-07-12 04:15:00|8780.5|8779|8779|8777.5|8781.3|8779.8|8778.9|8777.4|95
1689135600000|2023-07-12 04:20:00|8779.1|8777.6|8781.4|8779.9|8781.5|8780|8779.1|8777.6|79
1689135900000|2023-07-12 04:25:00|8781.5|8780|8780.7|8779.2|8781.5|8780|8780.6|8779.1|71
1689136200000|2023-07-12 04:30:00|8780.5|8779|8780|8778.5|8780.7|8779.2|8779.1|8777.6|87
1689136500000|2023-07-12 04:35:00|8780.1|8778.6|8781.1|8779.6|8781.2|8779.7|8779.8|8778.3|101
1689136800000|2023-07-12 04:40:00|8781.2|8779.7|8781.6|8780.1|8782.7|8781.2|8780.8|8779.3|61
1689137100000|2023-07-12 04:45:00|8781.5|8780|8779.7|8778.2|8781.6|8780.1|8779.2|8777.7|114
1689137400000|2023-07-12 04:50:00|8779.6|8778.1|8777.7|8776.2|8780|8778.5|8777.5|8776|76
1689137700000|2023-07-12 04:55:00|8777.6|8776.1|8775.9|8774.4|8777.8|8776.3|8775.2|8773.7|146
1689138000000|2023-07-12 05:00:00|8776|8774.5|8778.5|8777|8778.8|8777.3|8775.8|8774.3|100
1689138300000|2023-07-12 05:05:00|8778.3|8776.8|8779|8777.5|8780|8778.5|8778.1|8776.6|112
1689138600000|2023-07-12 05:10:00|8779.1|8777.6|8777.2|8775.7|8779.1|8777.6|8776.9|8774.9|141
1689138900000|2023-07-12 05:15:00|8777.3|8775.8|8775.5|8774|8777.6|8776.1|8775.3|8773.8|199
1689139200000|2023-07-12 05:20:00|8775.6|8774.1|8781.8|8779.4|8782.5|8780.1|8775.6|8774.1|193
1689139500000|2023-07-12 05:25:00|8781.9|8779.5|8782|8779.6|8782.4|8780.9|8781.4|8779.3|155
1689139800000|2023-07-12 05:30:00|8781.9|8779.5|8780.8|8779.3|8782.4|8780.9|8780.5|8779|178
1689140100000|2023-07-12 05:35:00|8780.9|8779.4|8781.7|8780.2|8781.9|8780.4|8780.1|8778.6|140
1689140400000|2023-07-12 05:40:00|8781.6|8780.1|8779.6|8778.1|8783.2|8781.7|8779.6|8778.1|134
1689140700000|2023-07-12 05:45:00|8779.8|8778.3|8777.9|8776.4|8779.8|8778.3|8776.9|8775.4|120
1689141000000|2023-07-12 05:50:00|8778.1|8776.6|8777.8|8776.3|8778.7|8777.2|8777.3|8775.8|116
1689141300000|2023-07-12 05:55:00|8777.9|8776.4|8779.1|8777.6|8779.6|8778.1|8777.7|8776.2|134
1689141600000|2023-07-12 06:00:00|8777.7|8776.2|8771.1|8769.6|8777.8|8776.3|8770.8|8769.3|384
1689141900000|2023-07-12 06:05:00|8771.3|8769.8|8768.9|8767.4|8771.4|8769.9|8768|8766.5|216
1689142200000|2023-07-12 06:10:00|8769|8767.5|8769|8767.5|8770.9|8769.4|8768.8|8767.3|147
1689142500000|2023-07-12 06:15:00|8769.1|8767.6|8767.6|8766.1|8769.9|8768.4|8765.7|8764.2|157
1689142800000|2023-07-12 06:20:00|8767.7|8766.2|8766.4|8764.9|8769.4|8767.9|8766.1|8764.6|167
1689143100000|2023-07-12 06:25:00|8766.3|8764.8|8768.6|8767.1|8768.6|8767.1|8765|8763.5|165
1689143400000|2023-07-12 06:30:00|8768.7|8767.2|8773.3|8771.8|8773.4|8771.9|8768.4|8766.9|127
1689143700000|2023-07-12 06:35:00|8773.4|8771.9|8773.4|8771|8773.9|8772.3|8772.4|8770.9|131
1689144000000|2023-07-12 06:40:00|8773.6|8771.2|8776.6|8775.1|8776.6|8775.1|8772.7|8770.7|134
1689144300000|2023-07-12 06:45:00|8776.7|8775.2|8777.5|8776|8778.2|8776.3|8773.5|8772|167
1689144600000|2023-07-12 06:50:00|8777.9|8776.4|8778.7|8777.2|8779.8|8778|8777.9|8776.4|134
1689144900000|2023-07-12 06:55:00|8779.1|8777.6|8777.7|8776.2|8779.7|8778.2|8777.5|8776|143
1689145200000|2023-07-12 07:00:00|8777.5|8776|8772.8|8771.3|8777.9|8776.4|8772.5|8771|232
1689145500000|2023-07-12 07:05:00|8772.7|8771.2|8775.2|8773.7|8776.2|8774.7|8772.7|8771.2|262
1689145800000|2023-07-12 07:10:00|8775.1|8773.6|8778.1|8776.6|8779.3|8777.8|8775|8773.5|277
1689146100000|2023-07-12 07:15:00|8778.2|8776.7|8777.1|8775.6|8779.1|8777.6|8776.2|8774.7|208
1689146400000|2023-07-12 07:20:00|8777|8775.5|8775.3|8773.8|8777.6|8776.1|8774.1|8772.6|203
1689146700000|2023-07-12 07:25:00|8775.4|8773.9|8774.8|8773.3|8776.4|8774.9|8773.4|8771.9|218
1689147000000|2023-07-12 07:30:00|8774.9|8773.4|8774.3|8772.8|8775.6|8774.1|8773.8|8772.3|210
1689147300000|2023-07-12 07:35:00|8774.4|8772.9|8779.5|8778|8779.5|8778|8774.3|8772.8|192
1689147600000|2023-07-12 07:40:00|8779.7|8778.2|8779.4|8777.9|8779.9|8778.4|8776.7|8775.2|227
1689147900000|2023-07-12 07:45:00|8779.7|8778.2|8782.2|8780.7|8783.5|8782|8779|8777.3|233
1689148200000|2023-07-12 07:50:00|8781.9|8780.4|8784|8782.5|8784.1|8782.6|8781.1|8779.3|212
1689148500000|2023-07-12 07:55:00|8783.9|8782.4|8788.3|8786.8|8788.3|8786.8|8782|8780.5|234
1689148800000|2023-07-12 08:00:00|8788.2|8786.7|8792.6|8791.1|8793.4|8791.9|8787.8|8786.3|501
1689149100000|2023-07-12 08:05:00|8792.5|8791|8786.8|8785.3|8792.7|8791.2|8786.5|8784.6|459
1689149400000|2023-07-12 08:10:00|8786.6|8785.1|8785.4|8783.9|8787.7|8786.2|8782.9|8781.4|329
1689149700000|2023-07-12 08:15:00|8785.1|8783.6|8784.9|8783.4|8787.6|8785.6|8782.3|8780.8|256
1689150000000|2023-07-12 08:20:00|8785|8783.5|8787.4|8785.9|8787.5|8786|8784.7|8783.2|167
1689150300000|2023-07-12 08:25:00|8787.6|8786.1|8786|8784.5|8787.6|8786.1|8784.6|8783.1|268
1689150600000|2023-07-12 08:30:00|8786.1|8784.6|8786.3|8784.8|8789.1|8787.6|8785.9|8784.4|328
1689150900000|2023-07-12 08:35:00|8786.2|8784.7|8783.5|8782|8788.7|8787.2|8783|8780.9|310
1689151200000|2023-07-12 08:40:00|8783.3|8781.8|8782.9|8781.4|8783.6|8782.1|8781|8779.5|141
1689151500000|2023-07-12 08:45:00|8783|8781.5|8783.6|8782.1|8784.3|8782.8|8782.3|8780.8|134
1689151800000|2023-07-12 08:50:00|8783.5|8782|8780|8778.5|8784.4|8782.9|8779.5|8778|284
1689152100000|2023-07-12 08:55:00|8780.7|8779.2|8780.8|8779.3|8782.8|8781.3|8779.4|8777.9|458
1689152400000|2023-07-12 09:00:00|8780.9|8779.4|8786.5|8785|8786.5|8785|8780.8|8779.3|185
1689152700000|2023-07-12 09:05:00|8786.4|8784.9|8786.9|8785.4|8787.5|8786|8785.6|8784.1|258
1689153000000|2023-07-12 09:10:00|8786.8|8785.3|8782.6|8781.1|8786.9|8785.4|8782.3|8780.8|343
1689153300000|2023-07-12 09:15:00|8782.5|8781|8782.6|8781.1|8783.8|8782.3|8782.2|8780.7|217
1689153600000|2023-07-12 09:20:00|8782.7|8781.2|8783.6|8782.1|8783.8|8782.3|8782.1|8780.6|242
1689153900000|2023-07-12 09:25:00|8783.4|8781.9|8781.9|8780.4|8783.7|8782.2|8780.7|8779.2|190
1689154200000|2023-07-12 09:30:00|8782|8780.5|8783.1|8781.6|8784.4|8782.9|8780.9|8779.4|302
1689154500000|2023-07-12 09:35:00|8783.2|8781.7|8783.9|8782.4|8784.7|8782.9|8782.2|8780.7|118
1689154800000|2023-07-12 09:40:00|8783.8|8782.3|8783.1|8781.6|8784.5|8783|8783|8781.5|159
1689155100000|2023-07-12 09:45:00|8783.2|8781.7|8783.8|8782.3|8784.3|8782.8|8782.8|8781.3|126
1689155400000|2023-07-12 09:50:00|8783.9|8782.4|8783.3|8781.8|8783.9|8782.4|8782.1|8780.6|121
1689155700000|2023-07-12 09:55:00|8783.6|8782.1|8782.9|8781.4|8784|8782.5|8782.7|8781.2|104
1689156000000|2023-07-12 10:00:00|8782.8|8781.3|8784.3|8782.8|8784.5|8783|8782.7|8781.2|221
1689156300000|2023-07-12 10:05:00|8784.4|8782.9|8782.7|8781.2|8785.5|8784|8782.7|8781.2|263
1689156600000|2023-07-12 10:10:00|8782.9|8781.4|8782.8|8781.3|8785|8783.5|8782.3|8780.8|146
1689156900000|2023-07-12 10:15:00|8782.6|8781.1|8782.6|8781.1|8784.3|8782.8|8782.2|8780.7|146
1689157200000|2023-07-12 10:20:00|8782.5|8781|8781.6|8780.1|8782.8|8781.3|8781.2|8779.7|247
1689157500000|2023-07-12 10:25:00|8781.5|8780|8782.8|8781.3|8783.5|8782|8781.4|8779.9|106
1689157800000|2023-07-12 10:30:00|8782.7|8781.2|8782.3|8780.8|8783.7|8782.2|8782|8780.5|100
1689158100000|2023-07-12 10:35:00|8782.4|8780.9|8786|8784.5|8786.4|8784.9|8782.4|8780.9|99
1689158400000|2023-07-12 10:40:00|8786.1|8784.6|8785.6|8784.1|8788.3|8786.8|8785.3|8783.8|189
1689158700000|2023-07-12 10:45:00|8785.5|8784|8785.9|8784.4|8788.2|8786.5|8785.5|8783.9|141
1689159000000|2023-07-12 10:50:00|8786.2|8784.7|8785.3|8783.8|8786.2|8784.7|8784.2|8782.4|160
1689159300000|2023-07-12 10:55:00|8785.4|8783.9|8784.4|8782.9|8785.8|8784.3|8783.9|8782.4|243
1689159600000|2023-07-12 11:00:00|8784.5|8783|8785.6|8784.1|8785.7|8784.2|8783.8|8782.3|139
1689159900000|2023-07-12 11:05:00|8785.7|8784.2|8785.5|8784|8786.8|8785.3|8784.9|8783.4|188
1689160200000|2023-07-12 11:10:00|8785.2|8783.7|8784.6|8783.1|8785.5|8784|8783.9|8782.4|208
1689160500000|2023-07-12 11:15:00|8784.5|8783|8787.7|8786.2|8788.5|8786.8|8784|8782.5|184
1689160800000|2023-07-12 11:20:00|8787.8|8786.3|8786.1|8784.6|8787.9|8786.4|8785.6|8784.1|130
1689161100000|2023-07-12 11:25:00|8786|8784.5|8785.6|8784.1|8787.1|8785.6|8785.2|8783.7|112
1689161400000|2023-07-12 11:30:00|8785.3|8783.8|8784|8782.5|8786.2|8784.7|8782.1|8780.6|136
1689161700000|2023-07-12 11:35:00|8783.8|8782.3|8783.9|8782.4|8785.3|8783.8|8782.1|8780.6|213
1689162000000|2023-07-12 11:40:00|8783.8|8782.3|8785.6|8784.1|8787|8785.5|8783.8|8782.3|188
1689162300000|2023-07-12 11:45:00|8785.5|8784|8785.6|8784.1|8786.4|8784.9|8784.7|8783.2|130
1689162600000|2023-07-12 11:50:00|8785.4|8783.9|8789.3|8787.8|8790|8788.5|8785.3|8783.8|202
1689162900000|2023-07-12 11:55:00|8789.4|8787.9|8787.7|8786.2|8789.9|8788.4|8787.4|8785.9|203
1689163200000|2023-07-12 12:00:00|8787.6|8786.1|8785.6|8784.1|8787.6|8786.1|8783.8|8782.3|214
1689163500000|2023-07-12 12:05:00|8785.5|8784|8785.7|8784.2|8786.4|8784.9|8784.6|8783.1|164
1689163800000|2023-07-12 12:10:00|8785.8|8784.3|8784.7|8783.2|8786.3|8784.8|8784.3|8782.8|223
1689164100000|2023-07-12 12:15:00|8784.8|8783.3|8785.9|8784.4|8787.3|8785.8|8784.1|8782.6|214
1689164400000|2023-07-12 12:20:00|8785.6|8784.1|8781.6|8780.1|8785.9|8784.4|8781.5|8780|267
1689164700000|2023-07-12 12:25:00|8781.5|8780|8770.8|8765.8|8783|8780.6|8764|8759|488
1689165000000|2023-07-12 12:30:00|8770.2|8765.2|8757.5|8755.1|8770.9|8765.9|8751.8|8748|1366
1689165300000|2023-07-12 12:35:00|8757.8|8755.4|8741.1|8739.6|8757.8|8755.4|8735.5|8734|1071
1689165600000|2023-07-12 12:40:00|8741.2|8739.7|8745.1|8743.6|8749.4|8747.9|8740.4|8738.9|909
1689165900000|2023-07-12 12:45:00|8745.3|8743.8|8745.7|8744.2|8747.4|8745.9|8741.2|8739.7|836
1689166200000|2023-07-12 12:50:00|8745.8|8744.3|8756.6|8755.1|8759|8757.5|8743.1|8741.6|776
1689166500000|2023-07-12 12:55:00|8756.5|8755|8749.1|8747.6|8757.5|8756|8746.3|8744.8|579
1689166800000|2023-07-12 13:00:00|8748.9|8747.4|8737.6|8736.1|8749.8|8748.3|8737|8735.5|615
1689167100000|2023-07-12 13:05:00|8737.7|8736.2|8732.9|8731.4|8738.2|8736.7|8730|8728.5|489
1689167400000|2023-07-12 13:10:00|8733.2|8731.7|8730.5|8729|8737|8735.5|8729.8|8728.3|598
1689167700000|2023-07-12 13:15:00|8730.4|8728.9|8724.4|8722.9|8733.4|8731.9|8724.3|8722.8|570
1689168000000|2023-07-12 13:20:00|8724.5|8723|8725.1|8723.6|8727.7|8726.2|8722.9|8721.4|448
1689168300000|2023-07-12 13:25:00|8725.5|8724|8721|8719.5|8729.1|8727.6|8720.2|8718.7|477
1689168600000|2023-07-12 13:30:00|8720.9|8719.4|8716.7|8715.2|8721.4|8719.9|8712.9|8711.4|703
1689168900000|2023-07-12 13:35:00|8716.6|8715.1|8704.7|8703.2|8716.6|8715.1|8704.4|8702.9|648
1689169200000|2023-07-12 13:40:00|8704.4|8702.9|8711.6|8710.1|8711.8|8710.3|8703.6|8702.1|628
1689169500000|2023-07-12 13:45:00|8711.4|8709.9|8704.8|8703.3|8711.9|8710.4|8703.4|8701.9|592
1689169800000|2023-07-12 13:50:00|8704.6|8703.1|8697.9|8696.4|8705.2|8703.7|8696.7|8695.2|615
1689170100000|2023-07-12 13:55:00|8697.8|8696.3|8696.7|8695.2|8700.5|8699|8695.2|8693.7|362
1689170400000|2023-07-12 14:00:00|8697.3|8695.8|8697.9|8696.4|8700.6|8699.1|8691|8689.5|654
1689170700000|2023-07-12 14:05:00|8698|8696.5|8685.6|8684.1|8699.7|8698.2|8685|8683.5|679
1689171000000|2023-07-12 14:10:00|8685.7|8684.2|8686.9|8685.4|8688.9|8687.4|8682.7|8681.1|554
1689171300000|2023-07-12 14:15:00|8686.7|8685.2|8688.4|8686.9|8688.5|8687|8681|8679.5|497
1689171600000|2023-07-12 14:20:00|8688.5|8687|8699.1|8697.6|8699.1|8697.6|8686.9|8685.4|473
1689171900000|2023-07-12 14:25:00|8698.5|8697|8695.1|8693.6|8701.8|8700.3|8694.5|8693|503
1689172200000|2023-07-12 14:30:00|8695|8693.5|8688.3|8686.8|8696.7|8695.2|8684.8|8683.3|520
1689172500000|2023-07-12 14:35:00|8688.2|8686.7|8672.4|8670.9|8689.2|8687.7|8670.6|8669.1|410
1689172800000|2023-07-12 14:40:00|8672.3|8670.8|8666.3|8664.8|8673.9|8672.4|8665.7|8664.2|474
1689173100000|2023-07-12 14:45:00|8666.5|8665|8664.9|8663.4|8668.3|8666.8|8660.4|8658.9|412
1689173400000|2023-07-12 14:50:00|8665|8663.5|8671|8669.5|8672|8670.5|8664.1|8662.6|360
1689173700000|2023-07-12 14:55:00|8671.1|8669.6|8672.3|8670.8|8675.5|8674|8670.2|8668.7|444
1689174000000|2023-07-12 15:00:00|8672.7|8671.2|8684.9|8683.4|8685.6|8684.1|8672.4|8670.9|625
1689174300000|2023-07-12 15:05:00|8685|8683.5|8687.1|8685.6|8688.4|8686.9|8684.3|8682.8|412
1689174600000|2023-07-12 15:10:00|8687|8685.5|8692.1|8690.6|8692.6|8691.1|8687|8685.5|421
1689174900000|2023-07-12 15:15:00|8692|8690.5|8690.9|8689.4|8692.3|8690.8|8688.3|8686.8|344
1689175200000|2023-07-12 15:20:00|8691|8689.5|8691.6|8690.1|8693.4|8691.9|8690.3|8688.8|252
1689175500000|2023-07-12 15:25:00|8691.5|8690|8681.6|8680.1|8691.6|8690.1|8681.6|8680.1|390
1689175800000|2023-07-12 15:30:00|8681.5|8680|8686.5|8685|8687.1|8685.6|8681.5|8680|334
1689176100000|2023-07-12 15:35:00|8686.4|8684.9|8680.8|8679.3|8686.8|8685.3|8679.3|8677.8|202
1689176400000|2023-07-12 15:40:00|8680.9|8679.4|8684.7|8683.2|8686.3|8684.8|8680.2|8678.7|300
1689176700000|2023-07-12 15:45:00|8684.8|8683.3|8679.4|8677.9|8685.5|8684|8678.2|8676.7|290
1689177000000|2023-07-12 15:50:00|8679.3|8677.8|8675.5|8674|8680.4|8678.9|8675.3|8673.8|302
1689177300000|2023-07-12 15:55:00|8675.6|8674.1|8678.6|8676.2|8679.5|8677.1|8675.2|8673.7|297
1689177600000|2023-07-12 16:00:00|8678.7|8676.3|8678.9|8677.4|8680.8|8678.4|8677.4|8675|252
1689177900000|2023-07-12 16:05:00|8679|8677.5|8678.6|8677.1|8682.3|8680.8|8677.3|8675.8|214
1689178200000|2023-07-12 16:10:00|8678.5|8677|8675.7|8674.2|8678.5|8677|8675|8673.5|173
1689178500000|2023-07-12 16:15:00|8675.8|8674.3|8680.4|8678.9|8680.6|8679.1|8675.8|8674.3|175
1689178800000|2023-07-12 16:20:00|8680.5|8679|8676.6|8675.1|8680.6|8679.1|8676.6|8675.1|174
1689179100000|2023-07-12 16:25:00|8676.5|8675|8675.4|8673.9|8677.8|8676.3|8675.4|8673.9|183
1689179400000|2023-07-12 16:30:00|8675|8673.5|8671.3|8669.8|8675.3|8673.8|8671|8669.5|180
1689179700000|2023-07-12 16:35:00|8671.4|8669.9|8674.6|8673.1|8674.6|8673.1|8671.3|8669.8|198
1689180000000|2023-07-12 16:40:00|8674.3|8672.8|8678.8|8677.3|8679.1|8677.6|8673.9|8672.4|176
1689180300000|2023-07-12 16:45:00|8678.9|8677.4|8675.5|8674|8679.9|8678.4|8675.3|8673.8|163
1689180600000|2023-07-12 16:50:00|8675.6|8674.1|8679.2|8677.7|8679.3|8677.8|8675.3|8673.8|164
1689180900000|2023-07-12 16:55:00|8679.1|8677.6|8678.1|8676.6|8679.3|8677.8|8677.8|8676.3|159
1689181200000|2023-07-12 17:00:00|8678|8676.5|8678.4|8676.9|8678.9|8677.4|8677.5|8676|204
1689181500000|2023-07-12 17:05:00|8678.3|8676.8|8679.5|8678|8679.5|8678|8677.7|8676.2|155
1689181800000|2023-07-12 17:10:00|8679.4|8677.9|8681.6|8680.1|8683|8681.5|8679|8677.5|172
1689182100000|2023-07-12 17:15:00|8681.5|8680|8682.2|8680.7|8682.2|8680.7|8678.9|8677.4|227
1689182400000|2023-07-12 17:20:00|8682.3|8680.8|8683.4|8681.9|8683.6|8682.1|8681.4|8679.9|103
1689182700000|2023-07-12 17:25:00|8683.7|8682.2|8684.4|8682.9|8686.2|8684.2|8683.4|8681.9|187
1689183000000|2023-07-12 17:30:00|8684.3|8682.8|8684.4|8682|8685.9|8684|8684.2|8681.8|159
1689183300000|2023-07-12 17:35:00|8684.1|8681.7|8684.3|8682.8|8685.2|8683.3|8682|8680.5|153
1689183600000|2023-07-12 17:40:00|8684|8682.5|8684.5|8683|8684.9|8683.4|8683.8|8681.9|144
1689183900000|2023-07-12 17:45:00|8684.6|8683.1|8684.3|8682.8|8686.1|8684.6|8684.2|8682.7|97
1689184200000|2023-07-12 17:50:00|8684.4|8682.9|8682.4|8680.9|8684.9|8683.4|8682.2|8680.7|112
1689184500000|2023-07-12 17:55:00|8682.5|8681|8679.5|8677.1|8682.5|8681|8678.2|8676.5|160
1689184800000|2023-07-12 18:00:00|8679.4|8677|8678.9|8677.4|8679.5|8677.6|8676.9|8675|189
1689185100000|2023-07-12 18:05:00|8679|8677.5|8678.9|8677.4|8679.8|8678.3|8678|8676.5|198
1689185400000|2023-07-12 18:10:00|8678.8|8677.3|8677.8|8676.3|8679.1|8677.6|8677.6|8676.1|107
1689185700000|2023-07-12 18:15:00|8677.6|8676.1|8675.8|8674.3|8677.6|8676.1|8674.9|8673.4|152
1689186000000|2023-07-12 18:20:00|8675.7|8674.2|8677.3|8675.8|8677.3|8675.8|8675.2|8673.7|129
1689186300000|2023-07-12 18:25:00|8678|8676.5|8676.5|8675|8678.7|8677.2|8675.9|8674.4|104
1689186600000|2023-07-12 18:30:00|8676.6|8675.1|8676.8|8675.3|8676.9|8675.4|8675.3|8673.8|75
1689186900000|2023-07-12 18:35:00|8676.7|8675.2|8671.2|8669.7|8677.3|8675.3|8670.6|8669.1|133
1689187200000|2023-07-12 18:40:00|8671.1|8669.6|8674.6|8673.1|8674.9|8673.4|8671.1|8669.6|139
1689187500000|2023-07-12 18:45:00|8674.5|8673|8674.2|8672.7|8676.1|8674.6|8673.9|8672.4|119
1689187800000|2023-07-12 18:50:00|8674.1|8672.6|8674.5|8673|8674.7|8673.2|8673.4|8671.9|114
1689188100000|2023-07-12 18:55:00|8674.2|8672.7|8669|8667.5|8674.2|8672.7|8668.6|8667.1|220
1689188400000|2023-07-12 19:00:00|8669.2|8667.7|8671|8669.5|8671.6|8670|8669.1|8667.1|260
1689188700000|2023-07-12 19:05:00|8671.1|8669.6|8671.7|8670.2|8672.2|8670.2|8669.8|8668.3|150
1689189000000|2023-07-12 19:10:00|8671.8|8670.3|8671.5|8670|8671.8|8670.3|8670.2|8668.7|115
1689189300000|2023-07-12 19:15:00|8671.6|8670.1|8674.4|8672|8674.4|8672.6|8671.5|8670|153
1689189600000|2023-07-12 19:20:00|8674.5|8672.1|8674.4|8672|8674.8|8672.4|8673.4|8671|140
1689189900000|2023-07-12 19:25:00|8674.3|8671.9|8676.7|8674.3|8677|8674.6|8674.3|8671.9|113
1689190200000|2023-07-12 19:30:00|8676.5|8674.1|8675.6|8673.2|8677.3|8674.9|8674.2|8671.8|93
1689190500000|2023-07-12 19:35:00|8675.5|8673.1|8674.8|8672.4|8675.8|8673.4|8674.3|8671.9|68
1689190800000|2023-07-12 19:40:00|8675|8672.6|8673.5|8672|8676.1|8674.6|8673|8671.5|82
1689191100000|2023-07-12 19:45:00|8673.6|8672.1|8673.5|8672|8675.1|8673.6|8672.9|8671.4|74
1689191400000|2023-07-12 19:50:00|8673.7|8672.2|8676.2|8673.8|8676.5|8674.3|8672.9|8671.4|107
1689191700000|2023-07-12 19:55:00|8676.3|8673.9|8674.8|8673.3|8676.3|8674.4|8673.6|8672.1|125
1689192000000|2023-07-12 20:00:00|8674.9|8673.4|8674.8|8673.3|8675.4|8673.9|8674.7|8673.2|57
1689192300000|2023-07-12 20:05:00|8674.7|8673.2|8674.3|8672.8|8674.8|8673.3|8673.6|8672.1|41
1689192600000|2023-07-12 20:10:00|8674.4|8672.9|8673.6|8672.1|8674.5|8673|8673.3|8671.8|47
1689192900000|2023-07-12 20:15:00|8673.4|8671.9|8673.7|8672.2|8673.7|8672.2|8673|8671.5|29
1689193200000|2023-07-12 20:20:00|8673.6|8672.1|8672.3|8670.8|8673.6|8672.1|8672|8670.5|27
1689193500000|2023-07-12 20:25:00|8672.4|8670.9|8671.9|8670.4|8673.3|8671.8|8671.6|8670.1|41
1689193800000|2023-07-12 20:30:00|8671.8|8670.3|8673.4|8671.9|8674.4|8672.9|8671.6|8670.1|30
1689194100000|2023-07-12 20:35:00|8673.5|8672|8674.5|8673|8674.6|8673.1|8673.2|8671.7|34
1689194400000|2023-07-12 20:40:00|8674.3|8672.8|8674.5|8673|8675|8673.5|8674.3|8672.8|22
1689194700000|2023-07-12 20:45:00|8674.6|8673.1|8675|8673.5|8675.4|8673.6|8674.4|8672.4|23
1689195000000|2023-07-12 20:50:00|8674.9|8673.4|8675.9|8673.5|8675.9|8673.6|8674.9|8672.6|43
1689195300000|2023-07-12 20:55:00|8676.6|8672.7|8678.3|8671.8|8680|8674.5|8675.7|8671.8|161
1689197700000|2023-07-12 21:35:00|8677.3|8670.8|8677.3|8670.8|8677.5|8671|8677.2|8670.7|65
1689198000000|2023-07-12 21:40:00|8677.4|8670.9|8677.2|8670.7|8677.4|8670.9|8677|8670.5|18
1689198300000|2023-07-12 21:45:00|8676.1|8669.6|8676.4|8669.9|8676.4|8669.9|8676.1|8669.6|3
1689198600000|2023-07-12 21:50:00|8678.2|8671.7|8679.2|8672.7|8679.2|8672.7|8677.7|8671.2|39
1689198900000|2023-07-12 21:55:00|8679.1|8672.6|8680.3|8673.8|8680.3|8673.8|8677.6|8671.1|20
1689199200000|2023-07-12 22:00:00|8680.5|8674|8676|8669.5|8680.5|8674|8675.3|8668.8|183
1689199500000|2023-07-12 22:05:00|8675.3|8670.3|8674.6|8669.8|8675.6|8671.9|8674|8669.6|73
1689199800000|2023-07-12 22:10:00|8674.5|8669.7|8671.8|8669.2|8674.6|8671.6|8671.7|8668.4|128
1689200100000|2023-07-12 22:15:00|8671.9|8669.3|8671.6|8669.2|8672.3|8669.9|8670.5|8668|105
1689200400000|2023-07-12 22:20:00|8671.7|8669.3|8671.1|8668.7|8671.8|8669.4|8669.4|8667|73
1689200700000|2023-07-12 22:25:00|8671.6|8669.2|8671.9|8669.5|8672|8669.6|8671.4|8669|71
1689201000000|2023-07-12 22:30:00|8671.8|8669.4|8671.9|8669.5|8672.8|8670.4|8671.7|8669.3|74
1689201300000|2023-07-12 22:35:00|8671.8|8669.4|8670.6|8668.2|8672|8669.6|8670.6|8668.2|91
1689201600000|2023-07-12 22:40:00|8670.7|8668.3|8671.4|8669|8671.5|8669.1|8669.6|8667.2|41
1689201900000|2023-07-12 22:45:00|8671.3|8668.9|8671.4|8669|8672.4|8670|8670.7|8668.3|47
1689202200000|2023-07-12 22:50:00|8671.5|8669.1|8672.1|8669.7|8672.6|8670.2|8671.4|8669|37
1689202500000|2023-07-12 22:55:00|8672.2|8669.8|8671.7|8669.3|8672.4|8670|8671.6|8669.2|28
1689202800000|2023-07-12 23:00:00|8671.8|8669.4|8672.4|8670|8672.6|8670.2|8671.6|8669.2|90
1689203100000|2023-07-12 23:05:00|8672.3|8669.9|8672.4|8670|8672.5|8670.2|8671.7|8669.6|32
1689203400000|2023-07-12 23:10:00|8672.3|8669.9|8671.6|8669.2|8672.4|8670.1|8671.4|8669|32
1689203700000|2023-07-12 23:15:00|8671.5|8669.1|8670.6|8668.2|8671.6|8669.3|8670.6|8668.2|31
1689204000000|2023-07-12 23:20:00|8670.7|8668.3|8670|8667.6|8670.9|8668.5|8670|8667.6|74
1689204300000|2023-07-12 23:25:00|8669.9|8667.5|8670.3|8667.9|8670.8|8668.4|8669.6|8667.2|48
1689204600000|2023-07-12 23:30:00|8670.4|8668|8670.6|8668.2|8670.7|8668.3|8670.4|8668|32
1689204900000|2023-07-12 23:35:00|8670.7|8668.3|8669.3|8666.9|8670.7|8668.3|8669.3|8666.9|30
1689205200000|2023-07-12 23:40:00|8669.2|8666.8|8669.9|8667.5|8670.1|8667.9|8669.1|8666.7|36
1689205500000|2023-07-12 23:45:00|8669.8|8667.4|8669.2|8667.7|8670.3|8668.3|8668.6|8667|55
1689205800000|2023-07-12 23:50:00|8669.1|8667.6|8668.3|8666.8|8669.1|8667.6|8668|8666.5|51
1689206100000|2023-07-12 23:55:00|8668.2|8666.7|8668.1|8666.6|8668.5|8667|8668|8666.5|26
1689206400000|2023-07-13 00:00:00|8668|8666.5|8668|8666.5|8669.6|8668.1|8667.6|8665.3|134
1689206700000|2023-07-13 00:05:00|8668.1|8666.6|8668.7|8667.2|8669.1|8667.6|8667.6|8666.1|61
1689207000000|2023-07-13 00:10:00|8668.6|8667.1|8668|8666.5|8668.6|8667.1|8667.8|8666.3|51
1689207300000|2023-07-13 00:15:00|8668.1|8666.6|8665.7|8664.2|8668.1|8666.6|8665.4|8663.9|99
1689207600000|2023-07-13 00:20:00|8665.8|8664.3|8662.1|8660.6|8665.8|8664.3|8661.9|8660.4|158
1689207900000|2023-07-13 00:25:00|8662.2|8660.7|8664.7|8663.2|8664.7|8663.2|8662.2|8660.7|83
1689208200000|2023-07-13 00:30:00|8664.8|8663.3|8664.6|8663.1|8665.2|8663.7|8664.1|8662.6|95
1689208500000|2023-07-13 00:35:00|8664.7|8663.2|8664.6|8663.1|8665.6|8664.1|8664|8662.5|104
1689208800000|2023-07-13 00:40:00|8664.7|8663.2|8664.1|8662.6|8665.2|8663.7|8664.1|8662.6|86
1689209100000|2023-07-13 00:45:00|8664|8662.5|8666.1|8664.6|8666.3|8664.8|8664|8662.5|108
1689209400000|2023-07-13 00:50:00|8666.2|8664.7|8667.9|8666.4|8668.2|8666.7|8666.2|8664.7|137
1689209700000|2023-07-13 00:55:00|8667.6|8666.1|8668.5|8667|8668.6|8667.1|8666.9|8665.1|155
1689210000000|2023-07-13 01:00:00|8669.2|8667.7|8668.5|8667|8670.2|8668.3|8667.8|8666.3|185
1689210300000|2023-07-13 01:05:00|8668.4|8666.9|8666.7|8665.2|8669.3|8667.8|8666.1|8664.6|121
1689210600000|2023-07-13 01:10:00|8666.8|8665.3|8666.1|8664.6|8667.9|8665.7|8665.4|8663.9|104
1689210900000|2023-07-13 01:15:00|8666.2|8664.7|8671|8669.5|8671.5|8670|8666.2|8664.7|142
1689211200000|2023-07-13 01:20:00|8670.9|8669.4|8669.7|8668.2|8671.9|8670.4|8669.7|8668.2|139
1689211500000|2023-07-13 01:25:00|8669.8|8668.3|8667.2|8665.7|8669.8|8668.3|8666.6|8665.1|108
1689211800000|2023-07-13 01:30:00|8667.1|8665.6|8668.9|8667.4|8669.3|8667.8|8666.7|8665.2|103
1689212100000|2023-07-13 01:35:00|8668.8|8667.3|8667.7|8666.2|8669.1|8667.6|8667.4|8665.6|116
1689212400000|2023-07-13 01:40:00|8667.8|8666.3|8666.7|8665.2|8667.9|8666.4|8665.6|8664.1|128
1689212700000|2023-07-13 01:45:00|8666.6|8665.1|8666.3|8664.8|8667.2|8665.7|8666.1|8664.6|95
1689213000000|2023-07-13 01:50:00|8666.5|8665|8665.6|8664.1|8666.6|8665.1|8664.9|8663.4|104
1689213300000|2023-07-13 01:55:00|8665.5|8664|8664.1|8662.6|8666.3|8664.8|8663.8|8662.3|119
1689213600000|2023-07-13 02:00:00|8664|8662.5|8665.7|8664.2|8666.8|8665.3|8663.6|8662.1|138
1689213900000|2023-07-13 02:05:00|8665.8|8664.3|8663.4|8661.9|8665.8|8664.3|8662.7|8661.2|119
1689214200000|2023-07-13 02:10:00|8663.5|8662|8661.9|8660.4|8663.5|8662|8661.4|8659.9|118
1689214500000|2023-07-13 02:15:00|8661.8|8660.3|8661|8659.5|8662.3|8660.8|8660.1|8658.6|155
1689214800000|2023-07-13 02:20:00|8661.2|8659.7|8661|8659.5|8661.3|8659.8|8660.3|8658.8|91
1689215100000|2023-07-13 02:25:00|8661.1|8659.6|8660.2|8658.7|8661.4|8659.9|8660|8658.5|69
1689215400000|2023-07-13 02:30:00|8660.3|8658.8|8662.2|8660.7|8663|8661.5|8660.2|8658.7|116
1689215700000|2023-07-13 02:35:00|8662.1|8660.6|8661.8|8660.3|8662.3|8660.8|8661.4|8659.9|104
1689216000000|2023-07-13 02:40:00|8662|8660.5|8661.3|8659.8|8662.1|8660.6|8661|8659.5|69
1689216300000|2023-07-13 02:45:00|8661.4|8659.9|8658.8|8657.3|8661.5|8660|8658.6|8657.1|89
1689216600000|2023-07-13 02:50:00|8658.9|8657.4|8657.7|8656.2|8659|8657.5|8657|8655.5|85
1689216900000|2023-07-13 02:55:00|8657.6|8656.1|8657|8655.5|8657.8|8656.3|8656.7|8655.2|55
1689217200000|2023-07-13 03:00:00|8657.3|8655.8|8657.6|8656.1|8657.9|8656.4|8657.3|8655.8|94
1689217500000|2023-07-13 03:05:00|8657.7|8656.2|8657.8|8656.3|8658|8656.5|8656.9|8655.4|78
1689217800000|2023-07-13 03:10:00|8657.7|8656.2|8656.5|8655|8657.7|8656.2|8656.2|8654.7|93
1689218100000|2023-07-13 03:15:00|8656.4|8654.9|8657.2|8655.7|8657.3|8655.8|8656.2|8654.7|61
1689218400000|2023-07-13 03:20:00|8657.1|8655.6|8656.5|8655|8657.1|8655.6|8656.3|8654.8|88
1689218700000|2023-07-13 03:25:00|8656.6|8655.1|8656.8|8655.3|8657.5|8656|8656.5|8655|86
1689219000000|2023-07-13 03:30:00|8656.7|8655.2|8657.3|8655.8|8657.6|8656.1|8655.8|8654.3|59
1689219300000|2023-07-13 03:35:00|8657.4|8655.9|8658.8|8657.3|8659.2|8657.7|8657.3|8655.8|111
1689219600000|2023-07-13 03:40:00|8658.7|8657.2|8658.5|8657|8658.8|8657.3|8658.3|8656.8|64
1689219900000|2023-07-13 03:45:00|8658.4|8656.9|8659.1|8657.6|8659.3|8657.8|8658|8656.5|81
1689220200000|2023-07-13 03:50:00|8659|8657.5|8658.4|8656.9|8659|8657.5|8658.1|8656.6|68
1689220500000|2023-07-13 03:55:00|8658.3|8656.8|8656.9|8655.4|8658.5|8657|8656.2|8654.7|92
1689220800000|2023-07-13 04:00:00|8656.8|8655.3|8656.3|8654.8|8657.1|8655.6|8655.3|8653.8|90
1689221100000|2023-07-13 04:05:00|8656.4|8654.9|8657|8655.5|8657.1|8655.6|8656.2|8654.7|53
1689221400000|2023-07-13 04:10:00|8656.9|8655.4|8656|8654.5|8656.9|8655.4|8655.7|8654.2|54
1689221700000|2023-07-13 04:15:00|8656.1|8654.6|8656.5|8655|8657.1|8655.6|8656|8654.5|65
1689222000000|2023-07-13 04:20:00|8656.4|8654.9|8656.2|8654.7|8657.1|8655.6|8656.2|8654.7|74
1689222300000|2023-07-13 04:25:00|8656.3|8654.8|8655.9|8654.4|8656.7|8655.2|8655.4|8653.9|72
1689222600000|2023-07-13 04:30:00|8655.8|8654.3|8654.7|8653.2|8655.9|8654.4|8654.7|8653.2|45
1689222900000|2023-07-13 04:35:00|8654.6|8653.1|8654.5|8653|8655.4|8653.9|8654.1|8652.6|82
1689223200000|2023-07-13 04:40:00|8654.4|8652.9|8652.8|8651.3|8654.5|8653|8652.1|8650.6|72
1689223500000|2023-07-13 04:45:00|8652.9|8651.4|8654.6|8653.1|8654.9|8653.4|8652.9|8651.4|74
1689223800000|2023-07-13 04:50:00|8654.8|8653.3|8654.7|8653.2|8655.4|8653.9|8654.5|8653|58
1689224100000|2023-07-13 04:55:00|8654.8|8653.3|8660.2|8658.7|8661.1|8659.6|8654.8|8653.3|116
1689224400000|2023-07-13 05:00:00|8660.3|8658.8|8663|8661.5|8664.1|8662.6|8660.3|8658.8|100
1689224700000|2023-07-13 05:05:00|8663.1|8661.6|8661.2|8659.7|8663.1|8661.6|8660.4|8658.9|118
1689225000000|2023-07-13 05:10:00|8661|8659.5|8658.2|8656.7|8661|8659.5|8657.7|8656.2|111
1689225300000|2023-07-13 05:15:00|8658.3|8656.8|8660.2|8658.7|8660.7|8659.2|8658.1|8656.6|106
1689225600000|2023-07-13 05:20:00|8660.1|8658.6|8660.7|8659.2|8661.6|8660.1|8658.7|8657.2|165
1689225900000|2023-07-13 05:25:00|8660.6|8659.1|8660.3|8658.8|8660.7|8659.2|8658.8|8657.3|162
1689226200000|2023-07-13 05:30:00|8660.2|8658.7|8659.8|8658.3|8660.4|8658.9|8659|8657.5|102
1689226500000|2023-07-13 05:35:00|8659.7|8658.2|8658.3|8656.8|8660.2|8658.7|8658.1|8656.6|100
1689226800000|2023-07-13 05:40:00|8658.2|8656.7|8659.2|8657.7|8659.6|8658.1|8658|8656.5|79
1689227100000|2023-07-13 05:45:00|8659.1|8657.6|8661.2|8659.7|8661.6|8660.1|8659.1|8657.6|115
1689227400000|2023-07-13 05:50:00|8661.3|8659.8|8662.9|8661.4|8663.4|8661.9|8661.2|8659.7|178
1689227700000|2023-07-13 05:55:00|8663|8661.5|8669.8|8668.3|8670.6|8669.1|8662.7|8661.2|300
1689228000000|2023-07-13 06:00:00|8669.6|8668.1|8661|8659.5|8669.8|8668.3|8660.4|8658.9|384
1689228300000|2023-07-13 06:05:00|8660.8|8659.3|8655.3|8653.8|8660.8|8659.3|8655.1|8653.6|349
1689228600000|2023-07-13 06:10:00|8655.2|8653.7|8654.5|8653|8656.6|8655.1|8654.1|8652.6|284
1689228900000|2023-07-13 06:15:00|8654.4|8652.9|8652|8650.5|8655.8|8654.3|8651.6|8650.1|199
1689229200000|2023-07-13 06:20:00|8651.9|8650.4|8651.7|8650.2|8653.6|8652.1|8651.7|8650.2|206
1689229500000|2023-07-13 06:25:00|8651.9|8650.4|8652.1|8650.6|8652.4|8650.9|8651.5|8650|264
1689229800000|2023-07-13 06:30:00|8652|8650.5|8648|8646.5|8654.6|8653.1|8644|8642.5|324
1689230100000|2023-07-13 06:35:00|8648.2|8646.7|8644.5|8643|8648.6|8647.1|8644.2|8642.7|274
1689230400000|2023-07-13 06:40:00|8644.3|8642.8|8645.6|8644.1|8645.6|8644.1|8642.8|8641.3|187
1689230700000|2023-07-13 06:45:00|8645.5|8644|8643.4|8641.9|8646.8|8645.3|8643.2|8641.7|204
1689231000000|2023-07-13 06:50:00|8643.1|8641.6|8639.4|8637.9|8643.7|8642.2|8637.4|8635.9|280
1689231300000|2023-07-13 06:55:00|8639.3|8637.8|8635.7|8634.2|8642.6|8641.1|8633.7|8632.2|369
1689231600000|2023-07-13 07:00:00|8635.6|8634.1|8632.1|8630.6|8640.5|8639|8632|8630.5|383
1689231900000|2023-07-13 07:05:00|8632.2|8630.7|8632.9|8631.4|8634.3|8632.8|8629|8627.5|348
1689232200000|2023-07-13 07:10:00|8632.8|8631.3|8636|8634.5|8639.4|8637.9|8632.5|8631|284
1689232500000|2023-07-13 07:15:00|8635.7|8634.2|8639|8637.5|8639.5|8638|8635.7|8634.2|292
1689232800000|2023-07-13 07:20:00|8639.1|8637.6|8644.2|8642.7|8645.4|8643.9|8637.5|8636|345
1689233100000|2023-07-13 07:25:00|8644.3|8642.8|8652|8650.5|8652.8|8651.3|8644|8642.5|411
1689233400000|2023-07-13 07:30:00|8651.9|8650.4|8650.9|8649.4|8652.6|8651.1|8649.3|8647.8|314
1689233700000|2023-07-13 07:35:00|8651|8649.5|8651|8649.5|8652.6|8651.1|8650.1|8648.6|360
1689234000000|2023-07-13 07:40:00|8651.1|8649.6|8650.6|8649.1|8651.3|8649.8|8644.9|8643.4|293
1689234300000|2023-07-13 07:45:00|8650.5|8649|8638.5|8637|8650.6|8649.1|8638.1|8636.6|426
1689234600000|2023-07-13 07:50:00|8638.6|8637.1|8639.1|8637.6|8641.8|8640.3|8638|8636.5|272
1689234900000|2023-07-13 07:55:00|8639.2|8637.7|8635|8633.5|8639.8|8638.3|8634.6|8633.1|342
1689235200000|2023-07-13 08:00:00|8635.3|8633.8|8627.3|8625.8|8635.4|8633.9|8627.3|8625.8|253
1689235500000|2023-07-13 08:05:00|8627.2|8625.7|8630.2|8628.7|8631.9|8629.6|8627.2|8625.4|250
1689235800000|2023-07-13 08:10:00|8630.3|8628.8|8628.3|8626.8|8632|8630.5|8627.9|8626.4|272
1689236100000|2023-07-13 08:15:00|8628.2|8626.7|8635.1|8632.7|8635.2|8632.8|8627.5|8626|243
1689236400000|2023-07-13 08:20:00|8635.2|8632.8|8635.3|8632.9|8638|8635.6|8634|8632.4|227
1689236700000|2023-07-13 08:25:00|8635.8|8633.4|8630.6|8629.1|8636|8633.6|8629.6|8628.1|350
1689237000000|2023-07-13 08:30:00|8630.5|8629|8624.9|8623.4|8630.6|8629.1|8623.4|8621.9|321
1689237300000|2023-07-13 08:35:00|8625|8623.5|8623.6|8622.1|8628.6|8627.1|8623.1|8621.6|250
1689237600000|2023-07-13 08:40:00|8622.7|8621.2|8617.6|8616.1|8623.7|8622.2|8617.1|8615.6|336
1689237900000|2023-07-13 08:45:00|8617.7|8616.2|8620|8618.5|8620.1|8618.6|8616.5|8615|291
1689238200000|2023-07-13 08:50:00|8619.9|8618.4|8628.3|8626.8|8628.6|8627.1|8619.1|8617.6|305
1689238500000|2023-07-13 08:55:00|8628.5|8627|8631.5|8630|8633.1|8631.6|8628.4|8626.9|329
1689238800000|2023-07-13 09:00:00|8631.7|8630.2|8633|8631.5|8633.8|8632.3|8631.1|8629.6|194
1689239100000|2023-07-13 09:05:00|8632.8|8631.3|8630.7|8629.2|8634.6|8633.1|8630.7|8629.2|176
1689239400000|2023-07-13 09:10:00|8630.8|8629.3|8628.4|8626.9|8631.2|8629.7|8628.1|8626.6|194
1689239700000|2023-07-13 09:15:00|8628.5|8627|8627.4|8625.9|8628.8|8627.3|8625.5|8624|176
1689240000000|2023-07-13 09:20:00|8627.3|8625.8|8628.2|8626.7|8630.6|8629.1|8626.5|8625|215
1689240300000|2023-07-13 09:25:00|8628.3|8626.8|8626.8|8625.3|8629.4|8627.9|8626.8|8625.3|203
1689240600000|2023-07-13 09:30:00|8627|8625.5|8632.2|8630.7|8632.7|8631.2|8626.9|8625.4|201
1689240900000|2023-07-13 09:35:00|8632.5|8631|8634.1|8632.6|8634.7|8633.2|8631.8|8630.3|139
1689241200000|2023-07-13 09:40:00|8634.2|8632.7|8634.4|8632.9|8638.3|8636.8|8634.2|8632.7|221
1689241500000|2023-07-13 09:45:00|8634.3|8632.8|8635.4|8633.9|8638|8636.5|8632.7|8631.2|251
1689241800000|2023-07-13 09:50:00|8635.3|8633.8|8633.2|8631.7|8635.3|8633.8|8632.9|8631.4|189
1689242100000|2023-07-13 09:55:00|8633.3|8631.8|8631|8629.5|8633.3|8631.8|8630.8|8629.3|172
1689242400000|2023-07-13 10:00:00|8630.9|8629.4|8631.1|8629.6|8631.8|8630.3|8629.2|8627.7|184
1689242700000|2023-07-13 10:05:00|8631.2|8629.7|8641.1|8639.6|8641.1|8639.6|8631|8629.5|189
1689243000000|2023-07-13 10:10:00|8641.5|8640|8636.5|8635|8642|8640.5|8636.4|8634.9|190
1689243300000|2023-07-13 10:15:00|8636.4|8634.9|8636.4|8634.9|8637.3|8635.8|8634.6|8633.1|126
1689243600000|2023-07-13 10:20:00|8636.2|8634.7|8634.9|8633.4|8636.2|8634.7|8634.6|8633.1|149
1689243900000|2023-07-13 10:25:00|8635|8633.5|8635.1|8633.6|8636.3|8634.8|8634|8632.5|163
1689244200000|2023-07-13 10:30:00|8635.3|8633.8|8633.7|8632.2|8635.3|8633.8|8632|8630.5|150
1689244500000|2023-07-13 10:35:00|8633.6|8632.1|8633.1|8631.6|8634.6|8633.1|8632.3|8630.8|136
1689244800000|2023-07-13 10:40:00|8633|8631.5|8631|8629.5|8633.1|8631.6|8629.1|8627.6|217
1689245100000|2023-07-13 10:45:00|8631.1|8629.6|8630|8628.5|8632.3|8630.8|8629.2|8627.7|172
1689245400000|2023-07-13 10:50:00|8630.1|8628.6|8630.1|8628.6|8630.7|8629.2|8629.1|8627.6|167
1689245700000|2023-07-13 10:55:00|8630.2|8628.7|8629.5|8628|8631.2|8629.7|8629.5|8628|167
1689246000000|2023-07-13 11:00:00|8629.4|8627.9|8627.8|8626.3|8630.2|8628.7|8627.8|8626.3|167
1689246300000|2023-07-13 11:05:00|8627.6|8626.1|8624.7|8623.2|8627.8|8626.3|8624.6|8623.1|131
1689246600000|2023-07-13 11:10:00|8624.8|8623.3|8626.9|8625.4|8628.9|8627.4|8624.2|8622.7|162
1689246900000|2023-07-13 11:15:00|8627|8625.5|8628.7|8627.2|8629.4|8627.9|8626.7|8625.2|177
1689247200000|2023-07-13 11:20:00|8628.6|8627.1|8629.2|8627.7|8631.5|8630|8628.6|8627.1|223
1689247500000|2023-07-13 11:25:00|8629.4|8627.9|8632.3|8630.8|8632.9|8631.4|8629.1|8627.6|119
1689247800000|2023-07-13 11:30:00|8632.5|8631|8631.7|8630.2|8632.5|8631|8630.3|8628.8|120
1689248100000|2023-07-13 11:35:00|8631.6|8630.1|8628.9|8627.4|8631.8|8630.3|8628|8626.5|177
1689248400000|2023-07-13 11:40:00|8629|8627.5|8628.9|8627.4|8629|8627.5|8626.6|8625.1|169
1689248700000|2023-07-13 11:45:00|8628.8|8627.3|8632.2|8630.7|8633|8631.5|8627.4|8625.9|248
1689249000000|2023-07-13 11:50:00|8632.1|8630.6|8631.7|8630.2|8633.4|8631.9|8630.8|8629.3|210
1689249300000|2023-07-13 11:55:00|8631.5|8630|8629.2|8627.7|8631.7|8630.2|8629|8627.5|220
1689249600000|2023-07-13 12:00:00|8629.1|8627.6|8625|8623.5|8629.3|8627.8|8624.5|8623|240
1689249900000|2023-07-13 12:05:00|8625.1|8623.6|8625|8623.5|8625.5|8624|8623.1|8621.6|207
1689250200000|2023-07-13 12:10:00|8625.1|8623.6|8625.5|8624|8627.2|8625.7|8624.4|8622.9|214
1689250500000|2023-07-13 12:15:00|8625.6|8624.1|8621.8|8620.3|8625.8|8624.3|8621|8619.5|200
1689250800000|2023-07-13 12:20:00|8621.2|8619.7|8624.2|8622.7|8626.4|8624.9|8619.7|8618.2|324
1689251100000|2023-07-13 12:25:00|8624.3|8622.8|8628.7|8623.7|8629.4|8626.9|8623.9|8622.4|303
1689251400000|2023-07-13 12:30:00|8628.9|8624.1|8639.8|8637.4|8640|8638.2|8620|8615|1093
1689251700000|2023-07-13 12:35:00|8639.9|8637.5|8633.7|8632.2|8640.5|8638.5|8632.9|8631.4|802
1689252000000|2023-07-13 12:40:00|8633.9|8632.4|8629.6|8628.1|8636.2|8634.7|8628|8626.5|624
1689252300000|2023-07-13 12:45:00|8629.7|8628.2|8635|8633.5|8635|8633.5|8628.6|8627.1|463
1689252600000|2023-07-13 12:50:00|8634.9|8633.4|8637.5|8636|8640.8|8639.3|8634.2|8632.7|475
1689252900000|2023-07-13 12:55:00|8637.4|8635.9|8623.3|8621.8|8637.6|8636.1|8623.2|8621.7|506
1689253200000|2023-07-13 13:00:00|8623|8621.5|8623.4|8621.9|8626.5|8625|8622|8620.5|582
1689253500000|2023-07-13 13:05:00|8623.7|8622.2|8625.6|8624.1|8626.4|8624.9|8621.6|8620.1|448
1689253800000|2023-07-13 13:10:00|8625.7|8624.2|8622.5|8621|8628.2|8626.7|8620.3|8618.8|442
1689254100000|2023-07-13 13:15:00|8622.4|8620.9|8619.7|8618.2|8626.8|8625.3|8619.5|8618|427
1689254400000|2023-07-13 13:20:00|8619.6|8618.1|8616.6|8615.1|8619.9|8618.4|8616.4|8614.9|372
1689254700000|2023-07-13 13:25:00|8616.7|8615.2|8621.4|8619.9|8622.5|8621|8616.6|8615.1|393
1689255000000|2023-07-13 13:30:00|8621.1|8619.6|8617.3|8615.8|8621.2|8619.7|8616.3|8614.8|515
1689255300000|2023-07-13 13:35:00|8617.2|8615.7|8613.4|8611.9|8617.2|8615.7|8610|8608.5|477
1689255600000|2023-07-13 13:40:00|8613.6|8612.1|8605.8|8604.3|8613.9|8612.4|8605.8|8604.3|380
1689255900000|2023-07-13 13:45:00|8605.6|8604.1|8607.1|8605.6|8609.1|8607.6|8602.9|8601.4|362
1689256200000|2023-07-13 13:50:00|8607|8605.5|8597.7|8596.2|8609.8|8608.3|8597.5|8596|435
1689256500000|2023-07-13 13:55:00|8598|8596.5|8597.5|8596|8604.1|8602.6|8596.6|8595.1|465
1689256800000|2023-07-13 14:00:00|8597.6|8596.1|8595.2|8593.7|8600.2|8598.7|8595.1|8593.6|525
1689257100000|2023-07-13 14:05:00|8595.3|8593.8|8591.3|8589.8|8599.3|8597.8|8588.6|8587.1|431
1689257400000|2023-07-13 14:10:00|8591.2|8589.7|8588.2|8586.7|8595.8|8594.3|8588.2|8586.7|384
1689257700000|2023-07-13 14:15:00|8588.1|8586.6|8590|8588.5|8594.5|8593|8588.1|8586.6|334
1689258000000|2023-07-13 14:20:00|8590.1|8588.6|8595.8|8594.3|8596.7|8595.2|8589.7|8588.2|320
1689258300000|2023-07-13 14:25:00|8595.9|8594.4|8602.4|8600.9|8602.4|8600.9|8591.7|8590.2|332
1689258600000|2023-07-13 14:30:00|8602.5|8601|8597.4|8595.9|8603.8|8602.3|8597.3|8595.8|386
1689258900000|2023-07-13 14:35:00|8597.3|8595.8|8592.3|8590.8|8597.3|8595.8|8592.2|8590.7|307
1689259200000|2023-07-13 14:40:00|8592.2|8590.7|8594.9|8593.4|8595.8|8594.3|8590.8|8589.3|268
1689259500000|2023-07-13 14:45:00|8595|8593.5|8593.5|8592|8599.7|8598.2|8593.5|8592|331
1689259800000|2023-07-13 14:50:00|8593.6|8592.1|8593|8591.5|8596.2|8594.7|8592.7|8591.2|315
1689260100000|2023-07-13 14:55:00|8592.9|8591.4|8591.5|8590|8595.4|8593.9|8591.5|8590|323
1689260400000|2023-07-13 15:00:00|8591.6|8590.1|8596.1|8594.6|8598.4|8596.9|8590.7|8589.2|358
1689260700000|2023-07-13 15:05:00|8595.7|8594.2|8598.9|8597.4|8601.1|8599.6|8595.4|8593.9|285
1689261000000|2023-07-13 15:10:00|8599|8597.5|8599.3|8597.8|8600.4|8598.9|8597.1|8595.6|261
1689261300000|2023-07-13 15:15:00|8599.2|8597.7|8597.6|8596.1|8599.2|8597.7|8595.3|8593.8|232
1689261600000|2023-07-13 15:20:00|8597.7|8596.2|8594|8592.5|8598.4|8596.9|8594|8592.5|189
1689261900000|2023-07-13 15:25:00|8594.1|8592.6|8596.5|8595|8596.8|8595.3|8593|8591.5|251
1689262200000|2023-07-13 15:30:00|8596.6|8595.1|8594|8592.5|8598.3|8596.8|8593.7|8592.2|209
1689262500000|2023-07-13 15:35:00|8594.1|8592.6|8595.9|8594.4|8597|8595.5|8593.8|8592.3|185
1689262800000|2023-07-13 15:40:00|8596|8594.5|8598.4|8596.9|8600.1|8598.6|8596|8594.5|205
1689263100000|2023-07-13 15:45:00|8598.5|8597|8596.1|8594.6|8599|8597.5|8594.3|8592.8|140
1689263400000|2023-07-13 15:50:00|8595.8|8594.3|8600.5|8599|8600.7|8599.2|8595.7|8594.2|189
1689263700000|2023-07-13 15:55:00|8600.6|8599.1|8597.2|8595.7|8600.6|8599.1|8597|8595.5|192
1689264000000|2023-07-13 16:00:00|8597.1|8595.6|8593.4|8591.9|8598.4|8596.9|8593|8591.5|202
1689264300000|2023-07-13 16:05:00|8593.3|8591.8|8589.7|8588.2|8595|8593.5|8588.7|8587.2|246
1689264600000|2023-07-13 16:10:00|8590|8588.5|8589.5|8588|8591.1|8589.6|8587.7|8586.2|210
1689264900000|2023-07-13 16:15:00|8589.6|8588.1|8588.3|8586.8|8590.1|8588.6|8587.7|8586.2|166
1689265200000|2023-07-13 16:20:00|8588.4|8586.9|8587.3|8585.8|8589.8|8588.3|8586.8|8585.3|197
1689265500000|2023-07-13 16:25:00|8587.2|8585.7|8586.5|8585|8588.1|8586.6|8585.5|8584|196
1689265800000|2023-07-13 16:30:00|8586.6|8585.1|8584.3|8582.8|8586.6|8585.1|8583.6|8582.1|186
1689266100000|2023-07-13 16:35:00|8584.5|8583|8589.3|8587.8|8589.4|8587.9|8584.2|8582.7|135
1689266400000|2023-07-13 16:40:00|8589.1|8587.6|8588.7|8587.2|8589.8|8588.3|8587.6|8586.1|135
1689266700000|2023-07-13 16:45:00|8588.6|8587.1|8586.9|8585.4|8588.7|8587.2|8586.9|8585.4|138
1689267000000|2023-07-13 16:50:00|8587|8585.5|8587.1|8585.6|8588.1|8586.6|8586.3|8584.8|99
1689267300000|2023-07-13 16:55:00|8587.2|8585.7|8587.3|8585.8|8588.1|8586.6|8586|8584.5|101
1689267600000|2023-07-13 17:00:00|8587.5|8586|8586.3|8584.8|8590.1|8588.6|8586.3|8584.8|263
1689267900000|2023-07-13 17:05:00|8586.1|8584.6|8587.2|8585.7|8587.6|8586.1|8583.3|8581.8|160
1689268200000|2023-07-13 17:10:00|8587.1|8585.6|8587.2|8585.7|8588.4|8586.9|8586.8|8585.3|142
1689268500000|2023-07-13 17:15:00|8586.8|8585.3|8586.2|8584.7|8587.2|8585.7|8585.7|8584.2|92
1689268800000|2023-07-13 17:20:00|8586.1|8584.6|8588|8586.5|8588|8586.5|8586.1|8584.6|83
1689269100000|2023-07-13 17:25:00|8587.9|8586.4|8588.2|8586.7|8589|8587.5|8587.3|8585.8|102
1689269400000|2023-07-13 17:30:00|8588.3|8586.8|8587.8|8586.3|8589.8|8588.3|8587.7|8586.2|147
1689269700000|2023-07-13 17:35:00|8587.6|8586.1|8587.3|8585.8|8588.8|8587.3|8586|8584.5|162
1689270000000|2023-07-13 17:40:00|8587.2|8585.7|8589.2|8587.7|8590.1|8588.6|8586.6|8585.1|110
1689270300000|2023-07-13 17:45:00|8589|8587.5|8589.9|8588.4|8590|8588.5|8587|8585.5|122
1689270600000|2023-07-13 17:50:00|8590|8588.5|8588|8586.5|8590|8588.5|8587.4|8585.9|107
1689270900000|2023-07-13 17:55:00|8587.8|8586.3|8589.6|8588.1|8590|8588.5|8585.2|8583.7|143
1689271200000|2023-07-13 18:00:00|8589.7|8588.2|8587.4|8585.9|8590.1|8588.6|8587.4|8585.9|117
1689271500000|2023-07-13 18:05:00|8587.5|8586|8585.4|8583.9|8587.9|8586.4|8584.9|8583.4|100
1689271800000|2023-07-13 18:10:00|8585.5|8584|8585.3|8583.8|8586.1|8584.6|8584.4|8582.9|95
1689272100000|2023-07-13 18:15:00|8585.4|8583.9|8586.2|8584.7|8586.6|8585.1|8584.2|8582.7|94
1689272400000|2023-07-13 18:20:00|8586.4|8584.9|8588|8586.5|8588.2|8586.7|8586.4|8584.9|104
1689272700000|2023-07-13 18:25:00|8587.9|8586.4|8589.3|8587.8|8591.8|8590.3|8587.9|8586.4|144
1689273000000|2023-07-13 18:30:00|8589.4|8587.9|8589.3|8587.8|8590.4|8588.9|8588.4|8586.9|103
1689273300000|2023-07-13 18:35:00|8589.2|8587.7|8589.7|8588.2|8590.4|8588.9|8586.6|8585.1|178
1689273600000|2023-07-13 18:40:00|8589.6|8588.1|8588.4|8586.9|8591.4|8589.9|8588.3|8586.8|116
1689273900000|2023-07-13 18:45:00|8588.5|8587|8588.8|8587.3|8589.5|8588|8588.4|8586.9|76
1689274200000|2023-07-13 18:50:00|8588.7|8587.2|8587.4|8585.9|8588.7|8587.2|8587|8585.5|85
1689274500000|2023-07-13 18:55:00|8587.5|8586|8587.7|8586.2|8588.6|8587.1|8586.7|8585.2|152
1689274800000|2023-07-13 19:00:00|8587.8|8586.3|8587.7|8586.2|8589.7|8588.2|8587.5|8586|186
1689275100000|2023-07-13 19:05:00|8587.6|8586.1|8588.8|8587.3|8588.8|8587.3|8586.8|8585.3|82
1689275400000|2023-07-13 19:10:00|8588.7|8587.2|8589.6|8588.1|8590.1|8588.6|8586.3|8584.8|120
1689275700000|2023-07-13 19:15:00|8589.3|8587.8|8588.9|8587.4|8589.5|8588|8587.5|8586|126
1689276000000|2023-07-13 19:20:00|8588.8|8587.3|8588.3|8586.8|8589.1|8587.6|8586.5|8585|149
1689276300000|2023-07-13 19:25:00|8588.7|8587.2|8588.8|8587.3|8589|8587.5|8587.8|8586.3|82
1689276600000|2023-07-13 19:30:00|8588.7|8587.2|8588|8586.5|8588.7|8587.2|8587.2|8585.7|88
1689276900000|2023-07-13 19:35:00|8587.9|8586.4|8588.8|8587.3|8589.3|8587.8|8587.9|8586.4|58
1689277200000|2023-07-13 19:40:00|8589|8587.5|8588.4|8586.9|8589|8587.5|8587.2|8585.7|135
1689277500000|2023-07-13 19:45:00|8588.5|8587|8588.4|8586.9|8589.2|8587.7|8587.5|8586|166
1689277800000|2023-07-13 19:50:00|8588.5|8587|8589.2|8587.7|8589.4|8587.9|8586.9|8585.4|138
1689278100000|2023-07-13 19:55:00|8589.1|8587.6|8591.2|8589.7|8591.8|8590.3|8588.4|8586.9|215
1689278400000|2023-07-13 20:00:00|8591.3|8589.8|8590.3|8588.8|8592.2|8590.7|8589.5|8588|145
1689278700000|2023-07-13 20:05:00|8590.2|8588.7|8588.7|8587.2|8590.2|8588.7|8588.2|8586.7|49
1689279000000|2023-07-13 20:10:00|8588.6|8587.1|8587.9|8586.4|8588.9|8587.4|8587.7|8586.2|126
1689279300000|2023-07-13 20:15:00|8587.8|8586.3|8587.7|8586.2|8588|8586.5|8587.5|8586|29
1689279600000|2023-07-13 20:20:00|8587.6|8586.1|8588.9|8587.4|8588.9|8587.4|8587.5|8586|59
1689279900000|2023-07-13 20:25:00|8588.8|8587.3|8590.4|8588.9|8591.9|8590.4|8588.6|8587.1|71
1689280200000|2023-07-13 20:30:00|8589.9|8588.4|8588.7|8587.2|8589.9|8588.4|8588.6|8587.1|93
1689280500000|2023-07-13 20:35:00|8588.6|8587.1|8587.9|8586.4|8588.6|8587.1|8587.9|8586.4|40
1689280800000|2023-07-13 20:40:00|8588.3|8586.8|8589.4|8587.9|8589.5|8588|8588.3|8586.8|34
1689281100000|2023-07-13 20:45:00|8589.3|8587.8|8589|8587.5|8589.8|8587.9|8588.7|8586.9|30
1689281400000|2023-07-13 20:50:00|8588.9|8587.4|8589.8|8587.4|8589.8|8587.7|8588.7|8586.3|47
1689281700000|2023-07-13 20:55:00|8590.6|8586.7|8590.9|8585.9|8591.1|8586.7|8589.5|8585.5|66
1689282000000|2023-07-13 21:00:00|8590.7|8585.7|8601.6|8595.1|8601.6|8595.1|8590.7|8585.7|3
1689283800000|2023-07-13 21:30:00|8590.7|8584.2|8590.7|8584.2|8591.6|8585.1|8590.1|8583.6|11
1689284100000|2023-07-13 21:35:00|8590.5|8584|8591.7|8585.2|8591.7|8585.2|8590.5|8584|24
1689284400000|2023-07-13 21:40:00|8591.6|8585.1|8591.7|8585.2|8592.3|8585.8|8591.5|8585|104
1689284700000|2023-07-13 21:45:00|8592.1|8585.6|8593.6|8587.1|8594|8587.5|8592|8585.5|196
1689285000000|2023-07-13 21:50:00|8593.5|8587|8594.8|8588.3|8596.9|8590.4|8593.3|8586.8|54
1689285300000|2023-07-13 21:55:00|8594.9|8588.4|8594.9|8588.4|8595.6|8589.1|8593|8586.5|310
1689285600000|2023-07-13 22:00:00|8595.1|8588.6|8592|8588.1|8599.6|8593.1|8590.4|8586.1|213
1689285900000|2023-07-13 22:05:00|8591.3|8588.9|8590.1|8587.7|8591.8|8589.4|8590|8587.6|43
1689286200000|2023-07-13 22:10:00|8590|8587.6|8587.6|8585.2|8590|8587.6|8587.4|8585|79
1689286500000|2023-07-13 22:15:00|8587.7|8585.3|8587|8584.6|8589|8586.6|8586.7|8584.3|167
1689286800000|2023-07-13 22:20:00|8586.9|8584.5|8587.8|8585.4|8588.2|8585.8|8586.7|8584.3|98
1689287100000|2023-07-13 22:25:00|8588|8585.6|8589.4|8587|8590|8587.6|8587.5|8585.5|73
1689287400000|2023-07-13 22:30:00|8589.5|8587.1|8590|8587.6|8590.2|8587.8|8588.2|8586.2|64
1689287700000|2023-07-13 22:35:00|8589.9|8587.5|8590.7|8588.3|8590.8|8588.6|8589.7|8587.3|41
1689288000000|2023-07-13 22:40:00|8590.6|8588.2|8590|8588.5|8590.8|8588.7|8589.9|8588.1|73
1689288300000|2023-07-13 22:45:00|8589.9|8588.4|8591.4|8589|8591.7|8589.3|8589.9|8588.2|75
1689288600000|2023-07-13 22:50:00|8591.6|8590.1|8592.2|8589.8|8592.7|8590.8|8591.3|8589.2|100
1689288900000|2023-07-13 22:55:00|8592.8|8590.4|8591.6|8590.1|8593.2|8590.8|8591.3|8589|79
1689289200000|2023-07-13 23:00:00|8591.8|8590.3|8591.2|8589.7|8592.8|8591.1|8591.2|8589.7|76
1689289500000|2023-07-13 23:05:00|8591.3|8589.8|8589.8|8588.3|8591.4|8589.9|8589.4|8587.9|37
1689289800000|2023-07-13 23:10:00|8590.2|8588.7|8590.1|8588.6|8590.2|8588.7|8589.3|8587.8|45
1689290100000|2023-07-13 23:15:00|8590.2|8588.7|8591|8589.5|8591.5|8590|8590.1|8588.6|71
1689290400000|2023-07-13 23:20:00|8591.1|8589.6|8590.7|8589.2|8591.3|8589.8|8590.5|8589|58
1689290700000|2023-07-13 23:25:00|8590.3|8588.8|8589.2|8587.7|8590.4|8588.9|8589.2|8587.7|86
1689291000000|2023-07-13 23:30:00|8589.3|8587.8|8589.5|8588|8590.3|8588.8|8589.3|8587.8|36
1689291300000|2023-07-13 23:35:00|8589.2|8587.7|8589.6|8588.1|8589.7|8588.2|8588.7|8587.2|49
1689291600000|2023-07-13 23:40:00|8589.5|8588|8589.5|8588|8590.8|8589.3|8589.2|8587.7|72
1689291900000|2023-07-13 23:45:00|8589.4|8587.9|8592.2|8590.7|8592.3|8590.8|8589.4|8587.9|62
1689292200000|2023-07-13 23:50:00|8592.4|8590.9|8592.4|8590.9|8593.5|8592|8592|8590.5|65
1689292500000|2023-07-13 23:55:00|8592.3|8590.8|8592.3|8590.8|8592.9|8591.4|8592.2|8590.7|46
1689292800000|2023-07-14 00:00:00|8592.2|8590.7|8591.6|8590.1|8593|8591.5|8589.7|8588.2|183
1689293100000|2023-07-14 00:05:00|8591.7|8590.2|8593.6|8592.1|8593.6|8592.1|8591.2|8589.7|151
1689293400000|2023-07-14 00:10:00|8593.5|8592|8590.3|8588.8|8593.7|8592.2|8590.1|8588.6|158
1689293700000|2023-07-14 00:15:00|8590.2|8588.7|8591.4|8589.9|8592.2|8590.7|8589.8|8588.3|154
1689294000000|2023-07-14 00:20:00|8591.3|8589.8|8591.8|8590.3|8593|8591.5|8590.9|8589.4|121
1689294300000|2023-07-14 00:25:00|8591.9|8590.4|8594.3|8592.8|8595|8593.5|8591.8|8590.3|137
1689294600000|2023-07-14 00:30:00|8594.2|8592.7|8592.8|8591.3|8594.3|8592.8|8592.5|8591|159
1689294900000|2023-07-14 00:35:00|8592.9|8591.4|8592.4|8590.9|8593.4|8591.9|8592.2|8590.7|114
1689295200000|2023-07-14 00:40:00|8592.3|8590.8|8593.2|8591.7|8593.8|8592.3|8592.3|8590.8|121
1689295500000|2023-07-14 00:45:00|8593.3|8591.8|8593.7|8592.2|8594.5|8593|8593.1|8591.6|118
1689295800000|2023-07-14 00:50:00|8593.5|8592|8590.5|8589|8593.7|8592.2|8590.3|8588.8|193
1689296100000|2023-07-14 00:55:00|8590.6|8589.1|8589|8587.5|8591.7|8590.2|8588.6|8587.1|161
1689296400000|2023-07-14 01:00:00|8589.1|8587.6|8589|8587.5|8589.5|8588|8587.7|8586.2|162
1689296700000|2023-07-14 01:05:00|8588.9|8587.4|8590.1|8588.6|8590.6|8589.1|8588.9|8587.4|128
1689297000000|2023-07-14 01:10:00|8590|8588.5|8588.5|8587|8590.1|8588.6|8588.4|8586.9|102
1689297300000|2023-07-14 01:15:00|8588.6|8587.1|8587.7|8586.2|8588.9|8587.4|8585.9|8584.4|176
1689297600000|2023-07-14 01:20:00|8587.8|8586.3|8588|8586.5|8588.9|8587.4|8587.8|8586.3|98
1689297900000|2023-07-14 01:25:00|8588.1|8586.6|8582.1|8580.6|8588.1|8586.6|8582.1|8580.6|205
1689298200000|2023-07-14 01:30:00|8582|8580.5|8582.6|8581.1|8583.4|8581.9|8581.2|8579.7|251
1689298500000|2023-07-14 01:35:00|8582|8580.5|8579.6|8578.1|8584.2|8582.7|8578.7|8577.2|210
1689298800000|2023-07-14 01:40:00|8579.7|8578.2|8577.9|8576.4|8580.8|8579|8577.6|8576.1|266
1689299100000|2023-07-14 01:45:00|8578|8576.5|8579.2|8577.7|8580.4|8578.9|8576.9|8575.4|206
1689299400000|2023-07-14 01:50:00|8579.3|8577.8|8579.6|8578.1|8581.1|8579.6|8578.8|8577.3|117
1689299700000|2023-07-14 01:55:00|8579.7|8578.2|8577.6|8576.1|8580.2|8578.7|8577.5|8576|112
1689300000000|2023-07-14 02:00:00|8577.7|8576.2|8578.3|8576.8|8579|8577.5|8576|8574.5|154
1689300300000|2023-07-14 02:05:00|8578.2|8576.7|8577.9|8576.4|8578.5|8577|8577|8575.5|80
1689300600000|2023-07-14 02:10:00|8578|8576.5|8576.6|8575.1|8578|8576.5|8575.9|8574.4|110
1689300900000|2023-07-14 02:15:00|8576.5|8575|8576.5|8575|8576.7|8575.2|8575.4|8573.9|130
1689301200000|2023-07-14 02:20:00|8576.4|8574.9|8578.4|8576.9|8578.7|8577.2|8576.1|8574.6|105
1689301500000|2023-07-14 02:25:00|8578.3|8576.8|8576.3|8574.8|8578.4|8576.9|8576.1|8574.6|99
1689301800000|2023-07-14 02:30:00|8576.4|8574.9|8577.2|8575.7|8577.4|8575.9|8575.9|8574.4|86
1689302100000|2023-07-14 02:35:00|8577.1|8575.6|8577.2|8575.7|8578.1|8576.6|8576.3|8574.8|103
1689302400000|2023-07-14 02:40:00|8577.1|8575.6|8576.3|8574.8|8577.2|8575.7|8576.3|8574.8|59
1689302700000|2023-07-14 02:45:00|8576.4|8574.9|8575.1|8573.6|8576.4|8574.9|8574|8572.5|96
1689303000000|2023-07-14 02:50:00|8575.2|8573.7|8574.7|8573.2|8575.5|8574|8573.8|8572.3|80
1689303300000|2023-07-14 02:55:00|8574.8|8573.3|8577.4|8575.9|8578.1|8576.6|8574.1|8572.6|74
1689303600000|2023-07-14 03:00:00|8577.5|8576|8577.6|8576.1|8579.9|8578.4|8577.1|8575.6|97
1689303900000|2023-07-14 03:05:00|8577.7|8576.2|8577.1|8575.6|8577.7|8576.2|8576.6|8575.1|92
1689304200000|2023-07-14 03:10:00|8577|8575.5|8575.6|8574.1|8577.5|8576|8575.4|8573.9|71
1689304500000|2023-07-14 03:15:00|8575.7|8574.2|8575.4|8573.9|8576.9|8575.4|8575.3|8573.8|81
1689304800000|2023-07-14 03:20:00|8575.5|8574|8573.8|8572.3|8575.6|8574.1|8573.3|8571.8|76
1689305100000|2023-07-14 03:25:00|8573.7|8572.2|8572.7|8571.2|8573.8|8572.3|8570.8|8569.3|108
1689305400000|2023-07-14 03:30:00|8572.6|8571.1|8572|8570.5|8573|8571.5|8571.1|8569.6|81
1689305700000|2023-07-14 03:35:00|8571.9|8570.4|8572.1|8570.6|8572.4|8570.9|8570.6|8569.1|124
1689306000000|2023-07-14 03:40:00|8572.2|8570.7|8572.4|8570.9|8572.4|8570.9|8571|8569.5|110
1689306300000|2023-07-14 03:45:00|8572.5|8571|8572.1|8570.6|8573.3|8571.8|8571.1|8569.6|122
1689306600000|2023-07-14 03:50:00|8572|8570.5|8572.6|8571.1|8573.1|8571.6|8571.6|8570.1|55
1689306900000|2023-07-14 03:55:00|8572.5|8571|8573.1|8571.6|8573.3|8571.8|8572.5|8571|41
1689307200000|2023-07-14 04:00:00|8573.2|8571.7|8574.7|8573.2|8575.1|8573.6|8573.2|8571.7|93
1689307500000|2023-07-14 04:05:00|8574.8|8573.3|8575|8573.5|8576.3|8574.8|8574.4|8572.9|126
1689307800000|2023-07-14 04:10:00|8575.1|8573.6|8576.2|8574.7|8576.3|8574.8|8575|8573.5|54
1689308100000|2023-07-14 04:15:00|8576.1|8574.6|8576.9|8575.4|8576.9|8575.4|8575.9|8574.4|56
1689308400000|2023-07-14 04:20:00|8576.8|8575.3|8577.4|8575.9|8578.2|8576.7|8576.3|8574.8|121
1689308700000|2023-07-14 04:25:00|8577.3|8575.8|8577.2|8575.7|8577.4|8575.9|8576.6|8575.1|45
1689309000000|2023-07-14 04:30:00|8577.4|8575.9|8576.6|8575.1|8577.8|8576.3|8576.2|8574.7|83
1689309300000|2023-07-14 04:35:00|8576.5|8575|8576.2|8574.7|8576.6|8575.1|8575.8|8574.3|60
1689309600000|2023-07-14 04:40:00|8576.3|8574.8|8574.3|8572.8|8577.4|8575.9|8574.3|8572.8|70
1689309900000|2023-07-14 04:45:00|8574.4|8572.9|8576|8574.5|8576.4|8574.9|8574.4|8572.9|113
1689310200000|2023-07-14 04:50:00|8575.9|8574.4|8575.9|8574.4|8576.3|8574.8|8574.9|8573.4|87
1689310500000|2023-07-14 04:55:00|8575.8|8574.3|8578.2|8576.7|8578.2|8576.7|8575.7|8574.2|83
1689310800000|2023-07-14 05:00:00|8578.3|8576.8|8576.7|8575.2|8579.6|8578.1|8576.5|8575|154
1689311100000|2023-07-14 05:05:00|8576.8|8575.3|8576.4|8574.9|8577.2|8575.7|8576.3|8574.8|96
1689311400000|2023-07-14 05:10:00|8576.2|8574.7|8577.9|8576.4|8577.9|8576.4|8576.1|8574.6|113
1689311700000|2023-07-14 05:15:00|8577.7|8576.2|8578.7|8577.2|8579|8577.5|8577.7|8576.2|117
1689312000000|2023-07-14 05:20:00|8578.9|8577.4|8577.7|8576.2|8578.9|8577.4|8577.3|8575.8|95
1689312300000|2023-07-14 05:25:00|8577.6|8576.1|8577.9|8576.4|8578.2|8576.7|8577.3|8575.8|100
1689312600000|2023-07-14 05:30:00|8577.8|8576.3|8579|8577.5|8579.6|8578.1|8577.5|8576|109
1689312900000|2023-07-14 05:35:00|8578.9|8577.4|8581.2|8579.7|8581.2|8579.7|8578.6|8577.1|166
1689313200000|2023-07-14 05:40:00|8581.3|8579.8|8585.2|8583.7|8586.2|8584.7|8581.1|8579.6|192
1689313500000|2023-07-14 05:45:00|8585.1|8583.6|8583.3|8581.8|8585.2|8583.7|8583|8581.5|147
1689313800000|2023-07-14 05:50:00|8583.4|8581.9|8587|8585.5|8587.6|8586.1|8583.1|8581.6|133
1689314100000|2023-07-14 05:55:00|8586.6|8585.1|8586.9|8585.4|8588.1|8586.6|8586.3|8584.8|189
1689314400000|2023-07-14 06:00:00|8586|8584.5|8583.9|8582.4|8586.4|8584.9|8580.2|8578.7|399
1689314700000|2023-07-14 06:05:00|8584|8582.5|8581.1|8579.6|8584|8582.5|8579.8|8578.3|245
1689315000000|2023-07-14 06:10:00|8581.2|8579.7|8580.2|8578.7|8581.2|8579.7|8578.5|8577|207
1689315300000|2023-07-14 06:15:00|8580.5|8579|8583.7|8582.2|8584.3|8582.8|8580.5|8579|203
1689315600000|2023-07-14 06:20:00|8583.8|8582.3|8588.2|8586.7|8588.2|8586.7|8583.8|8582.3|120
1689315900000|2023-07-14 06:25:00|8588.3|8586.8|8591.5|8590|8593.6|8592.1|8588.1|8586.6|202
1689316200000|2023-07-14 06:30:00|8591.4|8589.9|8591.6|8590.1|8595|8593.5|8591.4|8589.2|269
1689316500000|2023-07-14 06:35:00|8591.7|8590.2|8592.1|8590.6|8593.4|8591.9|8591.4|8589.9|177
1689316800000|2023-07-14 06:40:00|8592.4|8590.9|8592|8590.5|8593.5|8592|8591.4|8589.9|214
1689317100000|2023-07-14 06:45:00|8592.1|8590.6|8594.7|8593.2|8596.3|8594.8|8592.1|8590.6|264
1689317400000|2023-07-14 06:50:00|8594.6|8593.1|8594.5|8593|8596.5|8595|8594.2|8592.7|321
1689317700000|2023-07-14 06:55:00|8594.6|8593.1|8597.9|8596.4|8598.9|8597.4|8593.6|8592.1|300
1689318000000|2023-07-14 07:00:00|8598.4|8596.9|8592.2|8590.7|8598.7|8597.2|8591.3|8589.8|339
1689318300000|2023-07-14 07:05:00|8592.3|8590.8|8587.3|8585.8|8593.1|8591.6|8587.2|8585.7|271
1689318600000|2023-07-14 07:10:00|8587.4|8585.9|8588|8586.5|8591.4|8589.9|8587.4|8585.9|198
1689318900000|2023-07-14 07:15:00|8587.9|8586.4|8591.2|8589.7|8592.4|8590.9|8587.4|8585.9|247
1689319200000|2023-07-14 07:20:00|8591.3|8589.8|8593.9|8592.4|8593.9|8592.4|8589.5|8588|194
1689319500000|2023-07-14 07:25:00|8594|8592.5|8598.4|8596.9|8598.4|8596.9|8592.9|8591.4|215
1689319800000|2023-07-14 07:30:00|8598.5|8597|8597|8595.5|8599.1|8597.6|8593.5|8592|238
1689320100000|2023-07-14 07:35:00|8597.1|8595.6|8593.2|8591.7|8598.4|8596.9|8592.2|8590.7|221
1689320400000|2023-07-14 07:40:00|8593.3|8591.8|8591.7|8590.2|8593.6|8592.1|8589.1|8587.6|193
1689320700000|2023-07-14 07:45:00|8591.6|8590.1|8590.4|8588.9|8591.9|8590.4|8589.9|8588.4|222
1689321000000|2023-07-14 07:50:00|8590.5|8589|8585.4|8583.9|8590.6|8589.1|8584.7|8583.2|230
1689321300000|2023-07-14 07:55:00|8585.1|8583.6|8582.1|8580.6|8585.2|8583.7|8581.8|8580.3|196
1689321600000|2023-07-14 08:00:00|8582|8580.5|8576|8574.5|8582.2|8580.7|8575.4|8573.9|244
1689321900000|2023-07-14 08:05:00|8575.9|8574.4|8574.1|8572.6|8578.4|8576.9|8574.1|8572.6|206
1689322200000|2023-07-14 08:10:00|8574.2|8572.7|8574|8572.5|8574.8|8573.3|8572.8|8571.3|178
1689322500000|2023-07-14 08:15:00|8573.9|8572.4|8572.7|8571.2|8574.2|8572.7|8568.2|8566.7|237
1689322800000|2023-07-14 08:20:00|8572.8|8571.3|8576.8|8575.3|8576.9|8575.4|8571.6|8570.1|235
1689323100000|2023-07-14 08:25:00|8576.7|8575.2|8573|8571.5|8577.5|8576|8571.6|8570.1|222
1689323400000|2023-07-14 08:30:00|8572.9|8571.4|8571.2|8569.7|8575.6|8574.1|8571.1|8569.6|199
1689323700000|2023-07-14 08:35:00|8571.6|8570.1|8567.1|8565.6|8573.6|8572.1|8566.8|8565.3|196
1689324000000|2023-07-14 08:40:00|8567.2|8565.7|8571.9|8570.4|8573.8|8572.3|8567.2|8565.7|258
1689324300000|2023-07-14 08:45:00|8572|8570.5|8572|8570.5|8573.8|8572.3|8571.5|8570|270
1689324600000|2023-07-14 08:50:00|8572.1|8570.6|8573.1|8571.6|8573.8|8572.3|8571.1|8569.6|198
1689324900000|2023-07-14 08:55:00|8572.8|8571.3|8575.7|8574.2|8577.7|8576.2|8572.5|8571|226
1689325200000|2023-07-14 09:00:00|8575.6|8574.1|8574.9|8573.4|8576.3|8574.8|8573.8|8572.3|244
1689325500000|2023-07-14 09:05:00|8574.8|8573.3|8570.8|8569.3|8574.8|8573.3|8570.2|8568.7|255
1689325800000|2023-07-14 09:10:00|8571|8569.5|8572|8570.5|8574.6|8573.1|8570.5|8569|222
1689326100000|2023-07-14 09:15:00|8572.1|8570.6|8574.1|8572.6|8574.5|8573|8571.3|8569.8|229
1689326400000|2023-07-14 09:20:00|8574.3|8572.8|8575.2|8573.7|8577.6|8576.1|8574.2|8572.7|222
1689326700000|2023-07-14 09:25:00|8575.3|8573.8|8578.8|8577.3|8579.2|8577.7|8574.9|8573.4|184
1689327000000|2023-07-14 09:30:00|8578.7|8577.2|8580.1|8578.6|8580.6|8579.1|8578.2|8576.7|203
1689327300000|2023-07-14 09:35:00|8579.8|8578.3|8577.7|8576.2|8580.6|8579.1|8576.4|8574.9|178
1689327600000|2023-07-14 09:40:00|8577.6|8576.1|8580.3|8578.8|8581.7|8580.2|8577.4|8575.9|195
1689327900000|2023-07-14 09:45:00|8580.5|8579|8580.2|8578.7|8581.5|8580|8579.1|8577.6|184
1689328200000|2023-07-14 09:50:00|8580.1|8578.6|8581.1|8579.6|8581.8|8580.3|8579.1|8577.6|162
1689328500000|2023-07-14 09:55:00|8581.2|8579.7|8585.6|8584.1|8585.7|8584.2|8580.7|8579.2|201
1689328800000|2023-07-14 10:00:00|8585.7|8584.2|8587.1|8585.6|8588.3|8586.8|8585.2|8583.7|265
1689329100000|2023-07-14 10:05:00|8587.2|8585.7|8592|8590.5|8592.1|8590.6|8586.7|8585.2|229
1689329400000|2023-07-14 10:10:00|8592.1|8590.6|8592.5|8591|8593.3|8591.8|8588.3|8586.8|218
1689329700000|2023-07-14 10:15:00|8592.4|8590.9|8588.4|8586.9|8592.4|8590.9|8587.2|8585.7|269
1689330000000|2023-07-14 10:20:00|8588.5|8587|8592.8|8591.3|8593|8591.5|8588.3|8586.8|169
1689330300000|2023-07-14 10:25:00|8592.7|8591.2|8594.3|8592.8|8594.3|8592.8|8591.4|8589.9|236
1689330600000|2023-07-14 10:30:00|8594.2|8592.7|8591.4|8589.9|8594.2|8592.7|8589.7|8588.2|243
1689330900000|2023-07-14 10:35:00|8591.3|8589.8|8592.1|8590.6|8594.7|8593.2|8591.3|8589.7|177
1689331200000|2023-07-14 10:40:00|8592.3|8590.8|8593.5|8592|8593.7|8592.2|8591.6|8590.1|183
1689331500000|2023-07-14 10:45:00|8593.4|8591.9|8593.6|8592.1|8593.9|8592.4|8591.4|8589.9|166
1689331800000|2023-07-14 10:50:00|8593.5|8592|8593.1|8591.6|8593.8|8592.3|8591.6|8590.1|134
1689332100000|2023-07-14 10:55:00|8593.2|8591.7|8592.6|8591.1|8593.9|8592.4|8590.9|8589.4|167
1689332400000|2023-07-14 11:00:00|8592.7|8591.2|8591.5|8590|8592.7|8591.2|8589.6|8588.1|180
1689332700000|2023-07-14 11:05:00|8591.6|8590.1|8591.8|8589.4|8592.3|8590.8|8590.5|8588.8|132
1689333000000|2023-07-14 11:10:00|8592.1|8589.7|8587.6|8586.1|8593.1|8590.7|8587.5|8586|166
1689333300000|2023-07-14 11:15:00|8587.7|8586.2|8590.2|8588.7|8591.3|8589.8|8587.7|8586.2|165
1689333600000|2023-07-14 11:20:00|8590.1|8588.6|8590.3|8588.8|8590.7|8589.2|8589|8587.5|106
1689333900000|2023-07-14 11:25:00|8590.4|8588.9|8586.4|8584.9|8591|8589.5|8586.3|8584.8|132
1689334200000|2023-07-14 11:30:00|8586.3|8584.8|8588.9|8587.4|8589|8587.5|8584.6|8583.1|206
1689334500000|2023-07-14 11:35:00|8588.8|8587.3|8592|8590.5|8592.8|8591.3|8588.7|8587.2|126
1689334800000|2023-07-14 11:40:00|8592.1|8590.6|8591.8|8590.3|8593.4|8591.9|8591.8|8590.3|118
1689335100000|2023-07-14 11:45:00|8591.6|8590.1|8587.6|8586.1|8591.8|8590.3|8587.6|8586.1|140
1689335400000|2023-07-14 11:50:00|8587.7|8586.2|8589.2|8587.7|8589.9|8588.4|8587.4|8585.9|170
1689335700000|2023-07-14 11:55:00|8589.3|8587.8|8595.8|8594.3|8598.1|8596.6|8588.9|8587.4|209
1689336000000|2023-07-14 12:00:00|8595.7|8594.2|8593|8591.5|8595.8|8594.3|8592|8590.5|137
1689336300000|2023-07-14 12:05:00|8592.9|8591.4|8600.1|8598.6|8600.9|8599.4|8592.1|8590.6|146
1689336600000|2023-07-14 12:10:00|8600.2|8598.7|8606.1|8604.6|8608.1|8606.6|8598.5|8597|261
1689336900000|2023-07-14 12:15:00|8606|8604.5|8610.7|8609.2|8613.7|8612.2|8606|8604.5|306
1689337200000|2023-07-14 12:20:00|8610.5|8609|8607.9|8606.4|8610.5|8609|8602.3|8600.8|310
1689337500000|2023-07-14 12:25:00|8607.8|8606.3|8611.5|8609.1|8611.7|8609.8|8605.4|8603.9|203
1689337800000|2023-07-14 12:30:00|8611.6|8609.2|8613.3|8611.8|8613.3|8611.8|8605|8603.5|473
1689338100000|2023-07-14 12:35:00|8613.5|8612|8618|8616.5|8619|8617.5|8612.9|8611.4|434
1689338400000|2023-07-14 12:40:00|8618.1|8616.6|8614.9|8613.4|8618.4|8616.9|8613|8611.5|252
1689338700000|2023-07-14 12:45:00|8615.1|8613.6|8616.4|8614.9|8616.7|8615.2|8611.6|8610.1|287
1689339000000|2023-07-14 12:50:00|8616.5|8615|8610.2|8608.7|8617|8615.5|8609.2|8607.7|275
1689339300000|2023-07-14 12:55:00|8610.4|8608.9|8609.3|8607.8|8611.6|8610.1|8608|8606.5|304
1689339600000|2023-07-14 13:00:00|8609.2|8607.7|8615.5|8614|8615.5|8614|8608.4|8606.9|358
1689339900000|2023-07-14 13:05:00|8615.2|8613.7|8613.7|8612.2|8619.4|8617.9|8613.4|8611.9|327
1689340200000|2023-07-14 13:10:00|8613.8|8612.3|8613.8|8612.3|8613.9|8612.4|8610.4|8608.9|243
1689340500000|2023-07-14 13:15:00|8613.9|8612.4|8614.5|8613|8615.3|8613.8|8611.3|8609.8|262
1689340800000|2023-07-14 13:20:00|8614.6|8613.1|8614.7|8613.2|8617.1|8615.6|8613.1|8611.6|208
1689341100000|2023-07-14 13:25:00|8614.8|8613.3|8609.8|8608.3|8615.2|8613.7|8609.3|8607.8|249
1689341400000|2023-07-14 13:30:00|8609.5|8608|8610.1|8608.6|8611.5|8610|8606.2|8604.7|420
1689341700000|2023-07-14 13:35:00|8610|8608.5|8614.5|8613|8615.3|8613.8|8609.2|8607.7|309
1689342000000|2023-07-14 13:40:00|8614.6|8613.1|8613|8611.5|8616.1|8614.6|8612.7|8611.2|379
1689342300000|2023-07-14 13:45:00|8612.9|8611.4|8614|8612.5|8615.6|8614.1|8612.5|8611|260
1689342600000|2023-07-14 13:50:00|8613.9|8612.4|8613.1|8611.6|8615|8613.5|8610.4|8608.9|285
1689342900000|2023-07-14 13:55:00|8613|8611.5|8612.8|8609.1|8613.2|8611.7|8609.3|8607.8|297
1689343200000|2023-07-14 14:00:00|8613|8608.7|8627.2|8625.7|8632.3|8630.8|8613|8608.7|1018
1689343500000|2023-07-14 14:05:00|8627.8|8626.3|8621.4|8619.9|8630.7|8629.2|8620.3|8618.8|758
1689343800000|2023-07-14 14:10:00|8621.1|8619.6|8620.6|8619.1|8625.7|8624.2|8618.2|8616.7|659
1689344100000|2023-07-14 14:15:00|8619.9|8618.4|8622.2|8620.7|8626.3|8624.8|8618.4|8616.9|685
1689344400000|2023-07-14 14:20:00|8622.1|8620.6|8622.3|8620.8|8625.1|8623.6|8619.1|8617.6|631
1689344700000|2023-07-14 14:25:00|8622|8620.5|8619.4|8617.9|8622.9|8621.4|8615.3|8613.8|555
1689345000000|2023-07-14 14:30:00|8619.3|8617.8|8616.6|8615.1|8622.5|8621|8616.5|8615|546
1689345300000|2023-07-14 14:35:00|8616.7|8615.2|8613.9|8612.4|8619.9|8618.4|8612.8|8611.3|552
1689345600000|2023-07-14 14:40:00|8613.8|8612.3|8608.4|8606.9|8615.2|8613.7|8608|8606.5|524
1689345900000|2023-07-14 14:45:00|8608.3|8606.8|8608.5|8607|8614.1|8612.6|8607.5|8606|412
1689346200000|2023-07-14 14:50:00|8608.4|8606.9|8604.8|8603.3|8608.7|8607.2|8603.2|8601.7|399
1689346500000|2023-07-14 14:55:00|8604.7|8603.2|8601.8|8600.3|8606.2|8604.7|8600.2|8598.7|413
1689346800000|2023-07-14 15:00:00|8601.7|8600.2|8607.7|8606.2|8607.8|8606.3|8598.6|8597.1|304
1689347100000|2023-07-14 15:05:00|8607.8|8606.3|8612.7|8611.2|8612.9|8611.4|8607.7|8606.2|302
1689347400000|2023-07-14 15:10:00|8612.8|8611.3|8613.3|8611.8|8613.3|8611.8|8609.4|8607.9|234
1689347700000|2023-07-14 15:15:00|8613.4|8611.9|8612.8|8611.3|8614.8|8613.3|8612.5|8611|155
1689348000000|2023-07-14 15:20:00|8612.5|8611|8615.2|8613.7|8615.9|8614.4|8612.5|8611|141
1689348300000|2023-07-14 15:25:00|8615.1|8613.6|8618.6|8617.1|8619|8617.5|8614.6|8613.1|171
1689348600000|2023-07-14 15:30:00|8618.5|8617|8615.9|8614.4|8618.5|8617|8615.7|8614.2|182
1689348900000|2023-07-14 15:35:00|8615.8|8614.3|8614.8|8613.3|8616.3|8614.8|8613|8611.5|178
1689349200000|2023-07-14 15:40:00|8614.9|8613.4|8616.2|8614.7|8616.5|8615|8613.2|8611.7|151
1689349500000|2023-07-14 15:45:00|8616.4|8614.9|8620.1|8618.6|8620.8|8619.3|8615.5|8614|198
1689349800000|2023-07-14 15:50:00|8620|8618.5|8620.1|8618.6|8621.9|8620.4|8616.6|8615.1|203
1689350100000|2023-07-14 15:55:00|8620|8618.5|8617.8|8616.3|8620.1|8618.6|8617.5|8616|202
1689350400000|2023-07-14 16:00:00|8617.7|8616.2|8613.3|8611.8|8617.7|8616.2|8612.9|8611.4|205
1689350700000|2023-07-14 16:05:00|8613.2|8611.7|8616.4|8614.9|8617.2|8615.7|8612.6|8611.1|113
1689351000000|2023-07-14 16:10:00|8616.5|8615|8615.8|8614.3|8617.4|8615.9|8614.8|8613.3|157
1689351300000|2023-07-14 16:15:00|8615.5|8614|8619.7|8618.2|8619.7|8618.2|8615.2|8613.7|140
1689351600000|2023-07-14 16:20:00|8619.6|8618.1|8619.7|8618.2|8620.4|8618.9|8617.1|8615.6|144
1689351900000|2023-07-14 16:25:00|8619.6|8618.1|8619.5|8618|8619.9|8618.4|8618.6|8617.1|114
1689352200000|2023-07-14 16:30:00|8619.6|8618.1|8618.2|8616.7|8621.8|8620.3|8618.1|8616.6|204
1689352500000|2023-07-14 16:35:00|8617.7|8616.2|8616|8614.5|8618.4|8616.9|8615|8613.5|100
1689352800000|2023-07-14 16:40:00|8615.6|8614.1|8614.9|8613.4|8615.7|8614.2|8613.3|8611.8|85
1689353100000|2023-07-14 16:45:00|8614.8|8613.3|8613.5|8612|8615.7|8614.2|8613.3|8611.8|75
1689353400000|2023-07-14 16:50:00|8613.4|8611.9|8613.3|8611.8|8614.9|8613.4|8612.8|8611.3|81
1689353700000|2023-07-14 16:55:00|8613.2|8611.7|8615|8613.5|8615.7|8614.2|8613.1|8611.6|125
1689354000000|2023-07-14 17:00:00|8614.7|8613.2|8619.2|8617.7|8620.4|8618.9|8614.7|8613.2|112
1689354300000|2023-07-14 17:05:00|8619.3|8617.8|8624.9|8623.4|8625.1|8623.6|8619.2|8617.7|157
1689354600000|2023-07-14 17:10:00|8625.1|8623.6|8624.5|8623|8625.3|8623.8|8622.9|8621.4|99
1689354900000|2023-07-14 17:15:00|8624.6|8623.1|8625.4|8623.9|8626.1|8624.6|8623.9|8622.4|123
1689355200000|2023-07-14 17:20:00|8625.3|8623.8|8624|8622.5|8625.4|8623.9|8623.3|8621.8|77
1689355500000|2023-07-14 17:25:00|8624.1|8622.6|8623.6|8622.1|8624.1|8622.6|8622.8|8621.3|74
1689355800000|2023-07-14 17:30:00|8623.4|8621.9|8620.1|8618.6|8623.5|8622|8620.1|8618.6|104
1689356100000|2023-07-14 17:35:00|8619.7|8618.2|8621.4|8619.9|8622.5|8621|8619.7|8618.2|79
1689356400000|2023-07-14 17:40:00|8621.3|8619.8|8620.9|8619.4|8622.2|8620.7|8620.9|8619.4|48
1689356700000|2023-07-14 17:45:00|8621|8619.5|8620|8618.5|8622.2|8620.7|8619.6|8618.1|56
1689357000000|2023-07-14 17:50:00|8619.9|8618.4|8621.4|8619.9|8621.9|8620.4|8619.9|8618.4|74
1689357300000|2023-07-14 17:55:00|8621.5|8620|8620.2|8618.7|8621.6|8620.1|8620|8618.5|88
1689357600000|2023-07-14 18:00:00|8620.1|8618.6|8620.7|8619.2|8621.4|8619.9|8619.4|8617.9|54
1689357900000|2023-07-14 18:05:00|8620.8|8619.3|8621.8|8620.3|8621.8|8620.3|8620.8|8619.3|50
1689358200000|2023-07-14 18:10:00|8621.7|8620.2|8622.1|8620.6|8622.2|8620.7|8620.7|8619.2|47
1689358500000|2023-07-14 18:15:00|8622|8620.5|8622.5|8621|8622.9|8621.4|8621.5|8620|60
1689358800000|2023-07-14 18:20:00|8622.4|8620.9|8622.3|8620.8|8622.8|8621.3|8621.8|8620.3|59
1689359100000|2023-07-14 18:25:00|8621.9|8620.4|8620.8|8619.3|8622.3|8620.8|8620.6|8619.1|72
1689359400000|2023-07-14 18:30:00|8621.1|8619.6|8621.9|8620.4|8621.9|8620.4|8619.8|8618.3|50
1689359700000|2023-07-14 18:35:00|8622|8620.5|8622|8620.5|8623.7|8622.2|8621.5|8620|69
1689360000000|2023-07-14 18:40:00|8622.3|8620.8|8622.4|8620.9|8622.9|8621.4|8621.7|8620.2|45
1689360300000|2023-07-14 18:45:00|8622.3|8620.8|8621|8619.5|8622.4|8620.9|8620.8|8619.3|58
1689360600000|2023-07-14 18:50:00|8621.1|8619.6|8620.4|8618.9|8621.3|8619.8|8620.3|8618.8|33
1689360900000|2023-07-14 18:55:00|8620.5|8619|8620|8618.5|8621.1|8619.6|8619.7|8618.2|219
1689361200000|2023-07-14 19:00:00|8620.2|8618.7|8621.7|8620.2|8621.8|8620.3|8619.7|8618.2|132
1689361500000|2023-07-14 19:05:00|8621.8|8620.3|8622|8620.5|8622.5|8621|8621.3|8619.8|50
1689361800000|2023-07-14 19:10:00|8621.9|8620.4|8621.3|8619.8|8622.3|8620.8|8621.3|8619.8|86
1689362100000|2023-07-14 19:15:00|8621.4|8619.9|8621.7|8620.2|8621.7|8620.2|8620.2|8618.7|69
1689362400000|2023-07-14 19:20:00|8621.8|8620.3|8623.1|8621.6|8623.5|8622|8621.7|8620.2|83
1689362700000|2023-07-14 19:25:00|8623.4|8621.9|8622.5|8621|8623.5|8622|8622|8620.5|74
1689363000000|2023-07-14 19:30:00|8622.3|8620.8|8622.5|8621|8622.6|8621.1|8621.5|8620|71
1689363300000|2023-07-14 19:35:00|8622.4|8620.9|8621.9|8620.4|8623.1|8621.6|8621.6|8620.1|42
1689363600000|2023-07-14 19:40:00|8621.8|8620.3|8623.7|8622.2|8623.7|8622.2|8621.8|8620.3|46
1689363900000|2023-07-14 19:45:00|8624.1|8622.6|8622.7|8621.2|8624.2|8622.7|8622.6|8621.1|78
1689364200000|2023-07-14 19:50:00|8622.8|8621.3|8622.7|8621.2|8623.4|8621.9|8622.1|8620.6|114
1689364500000|2023-07-14 19:55:00|8622.8|8621.3|8623.6|8622.1|8623.8|8622.3|8622.6|8621.1|122
1689364800000|2023-07-14 20:00:00|8623.5|8622|8624.4|8622.9|8625.3|8623.8|8623.2|8621.7|138
1689365100000|2023-07-14 20:05:00|8624.3|8622.8|8624.3|8622.8|8624.5|8623|8623.8|8622.3|140
1689365400000|2023-07-14 20:10:00|8624.1|8622.6|8623.9|8622.4|8624.4|8622.9|8623.8|8622.3|100
1689365700000|2023-07-14 20:15:00|8623.7|8622.2|8623.8|8622.3|8623.8|8622.3|8623.1|8621.6|78
1689366000000|2023-07-14 20:20:00|8624|8622.5|8623.6|8622.1|8624.3|8622.8|8623.5|8622|48
1689366300000|2023-07-14 20:25:00|8623.7|8622.2|8624.1|8622.6|8624.7|8623.1|8622.9|8621.4|63
1689366600000|2023-07-14 20:30:00|8624|8622.5|8624.3|8622.8|8624.4|8622.9|8623.1|8621.6|82
1689366900000|2023-07-14 20:35:00|8624.4|8622.9|8624.4|8622|8624.6|8622.9|8623.9|8622|41
1689367200000|2023-07-14 20:40:00|8624.5|8622.1|8624.3|8621.9|8624.5|8622.1|8624.1|8621.7|29
1689367500000|2023-07-14 20:45:00|8624.2|8621.8|8622.4|8619|8624.2|8621.8|8622.1|8618.9|100
1689367800000|2023-07-14 20:50:00|8622.3|8618.9|8621.2|8617.2|8622.5|8619|8621.2|8617.1|260
1689368100000|2023-07-14 20:55:00|8622|8616.5|8623.7|8617.2|8626.2|8619.7|8620.4|8613.9|193
1689537600000|2023-07-16 20:00:00|8617.4|8611.4|8617.4|8611.4|8617.4|8611.4|8617.4|8611.4|1
1689540900000|2023-07-16 20:55:00|8618.1|8610.6|8618.1|8610.6|8618.1|8610.6|8618.1|8610.6|1
1689541500000|2023-07-16 21:05:00|8617.6|8611.1|8617.6|8611.1|8617.6|8611.1|8617.6|8611.1|1
1689544800000|2023-07-16 22:00:00|8629|8622.5|8622.1|8617.3|8629|8622.5|8620.2|8613.7|96
1689545100000|2023-07-16 22:05:00|8621.3|8618.1|8622.3|8619.9|8622.4|8620|8621.3|8617.9|40
1689545400000|2023-07-16 22:10:00|8622.4|8620|8624.7|8622.3|8626.5|8624.1|8622.3|8619.9|91
1689545700000|2023-07-16 22:15:00|8624.6|8622.2|8624.4|8622|8626.5|8624.1|8624.4|8622|115
1689546000000|2023-07-16 22:20:00|8624.3|8621.9|8621.8|8619.4|8624.3|8621.9|8621.3|8619.3|124
1689546300000|2023-07-16 22:25:00|8621.7|8619.3|8619.6|8618.1|8621.7|8619.3|8618.9|8617.1|110
1689546600000|2023-07-16 22:30:00|8619.5|8618|8619.1|8616.7|8621.1|8619.2|8618.7|8616.7|132
1689546900000|2023-07-16 22:35:00|8619.3|8616.9|8619.8|8617.4|8620|8617.8|8618.4|8616.4|82
1689547200000|2023-07-16 22:40:00|8619.9|8617.5|8621.7|8619.3|8621.7|8619.3|8619.6|8617.2|43
1689547500000|2023-07-16 22:45:00|8621.6|8619.2|8621.3|8618.9|8622.2|8619.8|8621.3|8618.9|44
1689547800000|2023-07-16 22:50:00|8621.5|8619.1|8620.7|8618.3|8622.3|8620|8620.7|8618.3|73
1689548100000|2023-07-16 22:55:00|8620.6|8618.2|8620.6|8618.2|8621.2|8618.8|8620.4|8618|72
1689548400000|2023-07-16 23:00:00|8620.7|8618.3|8622.6|8620.2|8624|8621.6|8620.3|8617.9|105
1689548700000|2023-07-16 23:05:00|8622.9|8620.5|8622.2|8619.8|8624.4|8622|8621.5|8619.1|97
1689549000000|2023-07-16 23:10:00|8622.5|8620.1|8621.7|8619.3|8622.6|8620.2|8621|8618.6|121
1689549300000|2023-07-16 23:15:00|8621.6|8619.2|8620.7|8618.3|8621.6|8619.2|8620|8617.6|83
1689549600000|2023-07-16 23:20:00|8620.6|8618.2|8620.7|8618.3|8621.1|8618.7|8620.4|8618|62
1689549900000|2023-07-16 23:25:00|8620.8|8618.4|8620.6|8618.2|8620.9|8618.5|8620.4|8618|46
1689550200000|2023-07-16 23:30:00|8620.5|8618.1|8620.7|8618.3|8620.9|8618.5|8620.3|8617.9|45
1689550500000|2023-07-16 23:35:00|8620.6|8618.2|8620.9|8618.5|8621.3|8618.9|8620.4|8618|47
1689550800000|2023-07-16 23:40:00|8620.8|8618.4|8620.5|8618.1|8620.9|8618.5|8620.1|8617.7|42
1689551100000|2023-07-16 23:45:00|8620.6|8618.2|8621.5|8619.1|8622|8619.6|8620.2|8617.8|61
1689551400000|2023-07-16 23:50:00|8621.6|8619.2|8622.2|8619.8|8622.2|8619.8|8620.6|8618.6|46
1689551700000|2023-07-16 23:55:00|8622.1|8619.7|8621.3|8619.8|8622.3|8620.3|8621.2|8619.5|28
1689552000000|2023-07-17 00:00:00|8621.4|8619.9|8620.8|8619.3|8622.3|8620.5|8620.8|8619.3|70
1689552300000|2023-07-17 00:05:00|8620.7|8619.2|8622|8620.5|8622.3|8620.8|8619.7|8618.2|58
1689552600000|2023-07-17 00:10:00|8622.2|8620.7|8622.2|8620.7|8624.4|8622.9|8621.1|8619.5|105
1689552900000|2023-07-17 00:15:00|8622.1|8620.6|8622.2|8620.7|8622.6|8620.9|8621.3|8619.5|59
1689553200000|2023-07-17 00:20:00|8622|8620.5|8622.1|8619.7|8622.8|8621.3|8621.5|8619.7|78
1689553500000|2023-07-17 00:25:00|8622.2|8619.8|8621.8|8620.3|8623.2|8620.9|8621.7|8619.8|42
1689553800000|2023-07-17 00:30:00|8621.6|8620.1|8620.1|8618.6|8621.7|8620.2|8619.4|8617.9|47
1689554100000|2023-07-17 00:35:00|8620|8618.5|8618.6|8617.1|8620|8618.5|8618.6|8617.1|45
1689554400000|2023-07-17 00:40:00|8618.5|8617|8617.8|8616.3|8618.6|8617.1|8617.5|8616|50
1689554700000|2023-07-17 00:45:00|8617.7|8616.2|8617.9|8616.4|8618|8616.4|8616.9|8615.1|66
1689555000000|2023-07-17 00:50:00|8618.3|8616.8|8617.3|8615.8|8618.8|8617.3|8617.3|8615.2|81
1689555300000|2023-07-17 00:55:00|8617.4|8615.9|8618.2|8616.7|8619.4|8617.9|8616.5|8615|85
1689555600000|2023-07-17 01:00:00|8618.3|8616.8|8618.1|8616.6|8618.7|8617.2|8617.3|8615.8|134
1689555900000|2023-07-17 01:05:00|8618|8616.5|8619.2|8617.7|8619.9|8618.4|8618|8616.5|122
1689556200000|2023-07-17 01:10:00|8619.3|8617.8|8619.1|8617.6|8619.7|8618.2|8618.9|8617.4|95
1689556500000|2023-07-17 01:15:00|8619|8617.5|8617.9|8616.4|8619.7|8618.2|8617.8|8616.3|107
1689556800000|2023-07-17 01:20:00|8618|8616.5|8616.3|8614.8|8618|8616.5|8615.9|8614.4|82
1689557100000|2023-07-17 01:25:00|8616.8|8615.3|8616.5|8615|8617.8|8616.3|8616.4|8614.9|187
1689557400000|2023-07-17 01:30:00|8616.6|8615.1|8617.6|8616.1|8618.3|8616.8|8616|8614.5|183
1689557700000|2023-07-17 01:35:00|8617.7|8616.2|8617.4|8615.9|8619.4|8617.9|8617|8615.5|144
1689558000000|2023-07-17 01:40:00|8617.3|8615.8|8618|8616.5|8618.7|8617.2|8617|8615.5|101
1689558300000|2023-07-17 01:45:00|8617.8|8616.3|8617.7|8616.2|8618|8616.5|8616.7|8615.2|101
1689558600000|2023-07-17 01:50:00|8617.9|8616.4|8617.4|8615.9|8618.4|8616.9|8617.1|8615.6|96
1689558900000|2023-07-17 01:55:00|8617.5|8616|8618.1|8616.6|8618.6|8617.1|8617.2|8615.7|73
1689559200000|2023-07-17 02:00:00|8618.5|8617|8615.9|8614.4|8619.5|8618|8615.4|8613.9|196
1689559500000|2023-07-17 02:05:00|8615.8|8614.3|8611.2|8609.7|8616|8614.5|8610.8|8609.3|157
1689559800000|2023-07-17 02:10:00|8611.3|8609.8|8613.5|8612|8613.5|8612|8610.5|8609|100
1689560100000|2023-07-17 02:15:00|8613.4|8611.9|8614.2|8612.7|8614.8|8613.3|8613.1|8611.6|67
1689560400000|2023-07-17 02:20:00|8614.3|8612.8|8611.5|8610|8614.6|8613.1|8611.2|8609.7|126
1689560700000|2023-07-17 02:25:00|8611.6|8610.1|8610.8|8609.3|8611.7|8610.2|8610.3|8608.8|80
1689561000000|2023-07-17 02:30:00|8610.7|8609.2|8613.9|8612.4|8613.9|8612.4|8610.7|8609.2|81
1689561300000|2023-07-17 02:35:00|8613.6|8612.1|8613.1|8611.6|8613.8|8612.3|8612.5|8611|65
1689561600000|2023-07-17 02:40:00|8613.2|8611.7|8612.7|8611.2|8613.3|8611.8|8612|8610.5|65
1689561900000|2023-07-17 02:45:00|8612.5|8611|8612|8610.5|8613.4|8611.9|8612|8610.5|51
1689562200000|2023-07-17 02:50:00|8611.8|8610.3|8610.7|8609.2|8611.8|8610.3|8610.6|8609.1|64
1689562500000|2023-07-17 02:55:00|8610.6|8609.1|8611.5|8610|8612|8610.5|8610.2|8608.7|61
1689562800000|2023-07-17 03:00:00|8611.4|8609.9|8611.2|8609.7|8611.8|8610.3|8611|8609.5|63
1689563100000|2023-07-17 03:05:00|8611.3|8609.8|8610.7|8609.2|8611.7|8610.2|8610.6|8609.1|49
1689563400000|2023-07-17 03:10:00|8610.6|8609.1|8613.2|8611.7|8613.6|8612.1|8610.6|8609.1|68
1689563700000|2023-07-17 03:15:00|8613.3|8611.8|8612.9|8611.4|8613.8|8612.3|8612.4|8610.9|75
1689564000000|2023-07-17 03:20:00|8612.8|8611.3|8611.8|8610.3|8612.8|8611.3|8611.2|8609.7|76
1689564300000|2023-07-17 03:25:00|8611.9|8610.4|8612.4|8610.9|8613|8611.5|8611.8|8610.3|98
1689564600000|2023-07-17 03:30:00|8612.3|8610.8|8611.9|8610.4|8612.3|8610.8|8611.3|8609.8|42
1689564900000|2023-07-17 03:35:00|8612|8610.5|8611.1|8609.6|8612.2|8610.7|8611|8609.5|95
1689565200000|2023-07-17 03:40:00|8611.3|8609.8|8613.7|8612.2|8614.3|8612.8|8611.1|8609.6|71
1689565500000|2023-07-17 03:45:00|8613.6|8612.1|8613.2|8611.7|8613.7|8612.2|8613.2|8611.7|46
1689565800000|2023-07-17 03:50:00|8613.1|8611.6|8612.9|8611.4|8613.7|8612.2|8612.3|8610.8|45
1689566100000|2023-07-17 03:55:00|8612.8|8611.3|8614.4|8612.9|8614.5|8613|8612.6|8611.1|41
1689566400000|2023-07-17 04:00:00|8614.9|8613.4|8614.6|8613.1|8615.5|8614|8614.4|8612.9|54
1689566700000|2023-07-17 04:05:00|8614.5|8613|8614.1|8612.6|8614.6|8613.1|8613.8|8612.3|63
1689567000000|2023-07-17 04:10:00|8614.2|8612.7|8613.8|8612.3|8614.6|8613.1|8613.8|8612.3|92
1689567300000|2023-07-17 04:15:00|8613.9|8612.4|8614.5|8613|8614.6|8613.1|8613.7|8612.2|70
1689567600000|2023-07-17 04:20:00|8614.4|8612.9|8615|8613.5|8615.4|8613.9|8613.8|8612.3|39
1689567900000|2023-07-17 04:25:00|8615.1|8613.6|8614.5|8613|8615.1|8613.6|8614.4|8612.9|20
1689568200000|2023-07-17 04:30:00|8614.6|8613.1|8614.7|8613.2|8615.9|8614.4|8614.5|8613|55
1689568500000|2023-07-17 04:35:00|8614.8|8613.3|8614.7|8613.2|8615.2|8613.7|8614.3|8612.8|48
1689568800000|2023-07-17 04:40:00|8614.8|8613.3|8614.7|8613.2|8614.9|8613.4|8614.4|8612.9|48
1689569100000|2023-07-17 04:45:00|8614.6|8613.1|8614.5|8613|8614.8|8613.3|8614.5|8613|36
1689569400000|2023-07-17 04:50:00|8613.9|8612.4|8612.5|8611|8613.9|8612.4|8612.2|8610.7|51
1689569700000|2023-07-17 04:55:00|8612.4|8610.9|8611.2|8609.7|8612.6|8611.1|8610.9|8609.4|63
1689570000000|2023-07-17 05:00:00|8611.4|8609.9|8610|8608.5|8611.6|8610.1|8609.7|8608.2|93
1689570300000|2023-07-17 05:05:00|8610.1|8608.6|8610.5|8609|8611.6|8610.1|8609.7|8608.2|70
1689570600000|2023-07-17 05:10:00|8610.2|8608.7|8610|8608.5|8610.4|8608.9|8609.5|8608|59
1689570900000|2023-07-17 05:15:00|8609.9|8608.4|8609.3|8607.8|8610.1|8608.6|8607.8|8606.3|64
1689571200000|2023-07-17 05:20:00|8609.4|8607.9|8608.8|8607.3|8609.4|8607.9|8608.7|8607.2|35
1689571500000|2023-07-17 05:25:00|8608.9|8607.4|8609|8607.5|8609.6|8608.1|8608.6|8607.1|115
1689571800000|2023-07-17 05:30:00|8608.9|8607.4|8608.4|8606.9|8609.6|8608.1|8605.4|8603.9|188
1689572100000|2023-07-17 05:35:00|8608.2|8606.7|8608.8|8607.3|8610.6|8609.1|8607.7|8606.2|257
1689572400000|2023-07-17 05:40:00|8608.9|8607.4|8609.2|8607.7|8609.7|8608.2|8607|8605.5|196
1689572700000|2023-07-17 05:45:00|8609.1|8607.6|8609.4|8607.9|8611.9|8610.4|8608.9|8607.4|149
1689573000000|2023-07-17 05:50:00|8609.3|8607.8|8610|8608.5|8610|8608.5|8607.5|8606|157
1689573300000|2023-07-17 05:55:00|8609.9|8608.4|8608.6|8607.1|8609.9|8608.4|8606.5|8605|238
1689573600000|2023-07-17 06:00:00|8608.7|8607.2|8610.1|8608.6|8612.1|8610.6|8608.6|8607.1|278
1689573900000|2023-07-17 06:05:00|8610.3|8608.8|8611.6|8610.1|8611.6|8610.1|8609.7|8608.2|235
1689574200000|2023-07-17 06:10:00|8611.5|8610|8609.6|8608.1|8611.6|8610.1|8608.9|8607.4|161
1689574500000|2023-07-17 06:15:00|8609.5|8608|8611.9|8610.4|8613.3|8611.8|8609.4|8607.9|159
1689574800000|2023-07-17 06:20:00|8611.8|8610.3|8608.7|8607.2|8612.5|8611|8608.7|8607.2|184
1689575100000|2023-07-17 06:25:00|8608.6|8607.1|8607.7|8606.2|8608.8|8607.3|8605.4|8603.9|177
1689575400000|2023-07-17 06:30:00|8607.9|8606.4|8609.2|8607.7|8609.9|8608.4|8606.8|8605.3|246
1689575700000|2023-07-17 06:35:00|8609.3|8607.8|8610.1|8608.6|8610.2|8608.7|8607.5|8606|157
1689576000000|2023-07-17 06:40:00|8610|8608.5|8605.6|8604.1|8610.1|8608.6|8605.5|8604|191
1689576300000|2023-07-17 06:45:00|8605.4|8603.9|8601.3|8599.8|8607.4|8605.9|8601.2|8599.7|206
1689576600000|2023-07-17 06:50:00|8601.2|8599.7|8603.4|8601.9|8603.6|8602.1|8601.1|8599.6|357
1689576900000|2023-07-17 06:55:00|8603.3|8601.8|8603.2|8601.7|8603.6|8602.1|8601.7|8600.2|222
1689577200000|2023-07-17 07:00:00|8603.4|8601.9|8605.8|8604.3|8607.3|8605.8|8602|8600.5|300
1689577500000|2023-07-17 07:05:00|8605.6|8604.1|8601|8599.5|8606.9|8605.4|8600.8|8599.3|227
1689577800000|2023-07-17 07:10:00|8601.1|8599.6|8600.9|8599.4|8601.1|8599.6|8599.5|8598|194
1689578100000|2023-07-17 07:15:00|8601|8599.5|8599.1|8597.6|8601.7|8600.2|8596.5|8595|218
1689578400000|2023-07-17 07:20:00|8599.2|8597.7|8598.4|8596.9|8601.1|8599.6|8597.8|8596.3|163
1689578700000|2023-07-17 07:25:00|8598.7|8597.2|8595.6|8594.1|8599.4|8597.9|8595.3|8593.8|161
1689579000000|2023-07-17 07:30:00|8595.5|8594|8596.7|8595.2|8597.3|8595.8|8594.4|8592.9|206
1689579300000|2023-07-17 07:35:00|8596.6|8595.1|8601.6|8600.1|8601.6|8600.1|8595.6|8594.1|177
1689579600000|2023-07-17 07:40:00|8601.5|8600|8604.2|8602.7|8606.1|8604.6|8601.5|8600|190
1689579900000|2023-07-17 07:45:00|8604|8602.5|8604.1|8602.6|8605.7|8604.2|8603.8|8602.3|158
1689580200000|2023-07-17 07:50:00|8604.2|8602.7|8597|8595.5|8604.4|8602.9|8596.9|8595.4|154
1689580500000|2023-07-17 07:55:00|8596.9|8595.4|8594.2|8592.7|8596.9|8595.4|8593.8|8592.3|166
1689580800000|2023-07-17 08:00:00|8594.3|8592.8|8595.2|8593.7|8595.4|8593.9|8593|8591.5|176
1689581100000|2023-07-17 08:05:00|8595.3|8593.8|8595.7|8594.2|8597|8595.5|8595.1|8593.6|198
1689581400000|2023-07-17 08:10:00|8595.9|8594.4|8591.6|8590.1|8596|8594.5|8591.5|8590|159
1689581700000|2023-07-17 08:15:00|8591.7|8590.2|8590.6|8589.1|8591.9|8590.4|8590.1|8588.6|182
1689582000000|2023-07-17 08:20:00|8590.9|8589.4|8591.3|8589.8|8592.7|8591.2|8587.7|8586.2|248
1689582300000|2023-07-17 08:25:00|8591.4|8589.9|8592.1|8590.6|8594|8592.5|8591.1|8589.6|206
1689582600000|2023-07-17 08:30:00|8592|8590.5|8585.1|8583.6|8592.3|8590.8|8584.4|8582.9|182
1689582900000|2023-07-17 08:35:00|8585.2|8583.7|8583.6|8582.1|8586.9|8585.4|8582.8|8581.3|174
1689583200000|2023-07-17 08:40:00|8583.5|8582|8579.7|8578.2|8583.5|8582|8579.2|8577.7|182
1689583500000|2023-07-17 08:45:00|8580|8578.5|8585.2|8583.7|8585.3|8583.8|8580|8578.5|175
1689583800000|2023-07-17 08:50:00|8585.3|8583.8|8591.4|8589.9|8591.4|8589.9|8585.3|8583.8|122
1689584100000|2023-07-17 08:55:00|8591.7|8590.2|8591.2|8589.7|8592.3|8590.8|8590.8|8589.3|147
1689584400000|2023-07-17 09:00:00|8591.4|8589.9|8588.4|8586.9|8591.7|8590.2|8587.5|8586|185
1689584700000|2023-07-17 09:05:00|8588.2|8586.7|8586.6|8585.1|8588.3|8586.8|8585.4|8583.9|221
1689585000000|2023-07-17 09:10:00|8586.4|8584.9|8585|8583.5|8586.4|8584.9|8583.6|8582.1|192
1689585300000|2023-07-17 09:15:00|8584.8|8583.3|8584.8|8583.3|8585.6|8584.1|8580.8|8579.3|248
1689585600000|2023-07-17 09:20:00|8584.7|8583.2|8586.6|8585.1|8587.2|8585.7|8584.5|8583|134
1689585900000|2023-07-17 09:25:00|8586.7|8585.2|8588.4|8586.9|8588.7|8587.2|8586.3|8584.8|119
1689586200000|2023-07-17 09:30:00|8588.5|8587|8584|8582.5|8588.5|8587|8583.7|8582.2|191
1689586500000|2023-07-17 09:35:00|8583.9|8582.4|8581.2|8579.7|8583.9|8582.4|8580.9|8579.4|132
1689586800000|2023-07-17 09:40:00|8581.1|8579.6|8582.9|8581.4|8583|8581.5|8580.4|8578.9|109
1689587100000|2023-07-17 09:45:00|8583|8581.5|8585.2|8583.7|8585.5|8584|8581.5|8580|166
1689587400000|2023-07-17 09:50:00|8585.3|8583.8|8585|8583.5|8585.7|8584.2|8583.6|8582.1|187
1689587700000|2023-07-17 09:55:00|8585.1|8583.6|8581.5|8580|8585.4|8583.9|8580.2|8578.7|277
1689588000000|2023-07-17 10:00:00|8581.4|8579.9|8582.8|8581.3|8582.9|8581.4|8580.4|8578.9|189
1689588300000|2023-07-17 10:05:00|8582.9|8581.4|8585.4|8583.9|8586|8584.5|8582.9|8581.4|137
1689588600000|2023-07-17 10:10:00|8585.2|8583.7|8583.6|8582.1|8585.3|8583.8|8582.9|8581.4|142
1689588900000|2023-07-17 10:15:00|8583.7|8582.2|8585|8583.5|8585.6|8584.1|8583.2|8581.7|140
1689589200000|2023-07-17 10:20:00|8584.9|8583.4|8583.1|8581.6|8585|8583.5|8582.9|8581.4|105
1689589500000|2023-07-17 10:25:00|8583.3|8581.8|8583|8581.5|8583.6|8582.1|8581.8|8580.3|109
1689589800000|2023-07-17 10:30:00|8583.2|8581.7|8584|8582.5|8584.3|8582.8|8582.7|8581.2|84
1689590100000|2023-07-17 10:35:00|8584.1|8582.6|8586.1|8584.6|8586.4|8584.9|8584|8582.5|96
1689590400000|2023-07-17 10:40:00|8586.3|8584.8|8589|8587.5|8589.3|8587.8|8585.2|8583.7|116
1689590700000|2023-07-17 10:45:00|8589.1|8587.6|8588.3|8586.8|8589.2|8587.7|8587|8585.5|148
1689591000000|2023-07-17 10:50:00|8588.4|8586.9|8590.1|8588.6|8590.9|8589.4|8588.4|8586.9|84
1689591300000|2023-07-17 10:55:00|8590|8588.5|8591.5|8590|8592.7|8591.2|8590|8588.5|145
1689591600000|2023-07-17 11:00:00|8591.4|8589.9|8592|8590.5|8593.5|8592|8591|8589.5|141
1689591900000|2023-07-17 11:05:00|8591.9|8590.4|8590.4|8588.9|8593.7|8592.2|8590.4|8588.9|132
1689592200000|2023-07-17 11:10:00|8590.5|8589|8588.8|8587.3|8590.5|8589|8588.3|8586.8|121
1689592500000|2023-07-17 11:15:00|8588.7|8587.2|8590.5|8589|8590.5|8589|8588.1|8586.6|149
1689592800000|2023-07-17 11:20:00|8591|8589.5|8593.5|8592|8594.2|8592.7|8590.3|8588.8|173
1689593100000|2023-07-17 11:25:00|8593.6|8592.1|8592|8590.5|8593.9|8592.4|8591.8|8590.3|118
1689593400000|2023-07-17 11:30:00|8592.1|8590.6|8594.1|8592.6|8594.2|8592.7|8591.4|8589.9|152
1689593700000|2023-07-17 11:35:00|8594|8592.5|8593|8591.5|8595|8593.5|8593|8591.5|103
1689594000000|2023-07-17 11:40:00|8593.1|8591.6|8592.5|8591|8593.1|8591.6|8591.5|8590|74
1689594300000|2023-07-17 11:45:00|8592.3|8590.8|8592.2|8590.7|8592.7|8591.2|8591.1|8589.6|85
1689594600000|2023-07-17 11:50:00|8592.1|8590.6|8593.2|8591.7|8594.8|8593.3|8592|8590.5|145
1689594900000|2023-07-17 11:55:00|8593.3|8591.8|8594.2|8592.7|8595|8593.5|8592.1|8590.6|190
1689595200000|2023-07-17 12:00:00|8594.5|8593|8592.9|8591.4|8596.5|8595|8592.6|8591.1|172
1689595500000|2023-07-17 12:05:00|8593|8591.5|8596.3|8594.8|8596.5|8595|8591.3|8589.8|176
1689595800000|2023-07-17 12:10:00|8596.4|8594.9|8597.4|8595.9|8600.9|8599.4|8596.4|8594.9|205
1689596100000|2023-07-17 12:15:00|8597.5|8596|8594.6|8593.1|8598.4|8596.9|8594.4|8592.9|228
1689596400000|2023-07-17 12:20:00|8594.8|8593.3|8600.6|8599.1|8601.3|8599.8|8594.5|8593|342
1689596700000|2023-07-17 12:25:00|8600.5|8599|8601.4|8598.8|8603.8|8601.4|8600.4|8598.6|276
1689597000000|2023-07-17 12:30:00|8603|8599.5|8605.8|8604.3|8607.6|8606.1|8601.6|8599.2|536
1689597300000|2023-07-17 12:35:00|8605.9|8604.4|8609.1|8607.6|8609.2|8607.7|8605.1|8603.6|272
1689597600000|2023-07-17 12:40:00|8609.2|8607.7|8608.5|8607|8610.3|8608.8|8607.3|8605.8|289
1689597900000|2023-07-17 12:45:00|8608.4|8606.9|8614.3|8612.8|8614.7|8613.2|8608|8606.5|319
1689598200000|2023-07-17 12:50:00|8614.2|8612.7|8613.6|8612.1|8615.6|8614.1|8610.1|8608.6|306
1689598500000|2023-07-17 12:55:00|8613.7|8612.2|8605.3|8603.8|8614.2|8612.7|8604.8|8603.3|352
1689598800000|2023-07-17 13:00:00|8605.2|8603.7|8607|8605.5|8609|8607.5|8604|8602.5|327
1689599100000|2023-07-17 13:05:00|8606.8|8605.3|8611.3|8609.8|8611.5|8610|8606.3|8604.8|258
1689599400000|2023-07-17 13:10:00|8611.2|8609.7|8612.9|8611.4|8614.9|8613.4|8611.2|8609.7|243
1689599700000|2023-07-17 13:15:00|8613|8611.5|8610.3|8608.8|8614.8|8613.3|8610.2|8608.7|209
1689600000000|2023-07-17 13:20:00|8610.2|8608.7|8612|8610.5|8612.9|8611.4|8610|8608.5|193
1689600300000|2023-07-17 13:25:00|8612.1|8610.6|8614.7|8613.2|8616.1|8614.6|8612|8610.5|248
1689600600000|2023-07-17 13:30:00|8614.5|8613|8627.1|8625.6|8627.5|8626|8614|8612.5|487
1689600900000|2023-07-17 13:35:00|8627.9|8626.4|8624.5|8623|8630.1|8628.6|8623.5|8622|396
1689601200000|2023-07-17 13:40:00|8624.3|8622.8|8626.6|8625.1|8627.7|8626.2|8622.7|8621.2|360
1689601500000|2023-07-17 13:45:00|8627.2|8625.7|8619.2|8617.7|8631.6|8630.1|8619.2|8617.7|380
1689601800000|2023-07-17 13:50:00|8619.1|8617.6|8618.1|8616.6|8619.3|8617.8|8616.3|8614.8|254
1689602100000|2023-07-17 13:55:00|8617.9|8616.4|8611.8|8610.3|8618|8616.5|8610.5|8609|284
1689602400000|2023-07-17 14:00:00|8611.7|8610.2|8604.4|8602.9|8612.1|8610.6|8604.4|8602.9|251
1689602700000|2023-07-17 14:05:00|8604.3|8602.8|8607.7|8606.2|8608|8606.5|8603.6|8602.1|202
1689603000000|2023-07-17 14:10:00|8607.8|8606.3|8603.6|8602.1|8609|8607.5|8602.3|8600.8|256
1689603300000|2023-07-17 14:15:00|8603.8|8602.3|8605.5|8604|8605.5|8604|8601.3|8599.8|223
1689603600000|2023-07-17 14:20:00|8605|8603.5|8604.5|8603|8606.8|8605.3|8604.2|8602.7|264
1689603900000|2023-07-17 14:25:00|8604.2|8602.7|8608.5|8607|8609.2|8607.7|8602.8|8601.3|217
1689604200000|2023-07-17 14:30:00|8608.4|8606.9|8610.6|8609.1|8610.9|8609.4|8607|8605.5|192
1689604500000|2023-07-17 14:35:00|8610.5|8609|8608.8|8607.3|8611.4|8609.9|8607.6|8606.1|181
1689604800000|2023-07-17 14:40:00|8608.7|8607.2|8604.8|8603.3|8609|8607.5|8604|8602.5|175
1689605100000|2023-07-17 14:45:00|8604.9|8603.4|8605.1|8603.6|8605.5|8604|8599.9|8598.4|220
1689605400000|2023-07-17 14:50:00|8605.3|8603.8|8605.6|8604.1|8607.4|8605.9|8602.8|8601.3|256
1689605700000|2023-07-17 14:55:00|8605.5|8604|8603.6|8602.1|8605.7|8604.2|8602.3|8600.8|218
1689606000000|2023-07-17 15:00:00|8603.3|8601.8|8608.8|8607.3|8611|8609.5|8603.2|8601.7|225
1689606300000|2023-07-17 15:05:00|8608.7|8607.2|8612.5|8611|8613.1|8611.6|8608|8606.5|166
1689606600000|2023-07-17 15:10:00|8612.4|8610.9|8607.9|8606.4|8613.5|8612|8607.9|8606.4|151
1689606900000|2023-07-17 15:15:00|8607.8|8606.3|8607|8605.5|8610.6|8609.1|8607|8605.5|121
1689607200000|2023-07-17 15:20:00|8606.9|8605.4|8605.2|8603.7|8608.4|8606.9|8605|8603.5|69
1689607500000|2023-07-17 15:25:00|8605.1|8603.6|8605.4|8603.9|8606.5|8605|8604.5|8603|102
1689607800000|2023-07-17 15:30:00|8605.1|8603.6|8601.2|8599.7|8605.2|8603.7|8601.2|8599.7|114
1689608100000|2023-07-17 15:35:00|8601.1|8599.6|8603|8601.5|8604.1|8602.6|8599.9|8598.4|142
1689608400000|2023-07-17 15:40:00|8603.1|8601.6|8604.5|8603|8604.8|8603.3|8600.4|8598.9|148
1689608700000|2023-07-17 15:45:00|8604.6|8603.1|8604.8|8603.3|8606|8604.5|8604.2|8602.7|99
1689609000000|2023-07-17 15:50:00|8604.9|8603.4|8604.1|8602.6|8605|8603.5|8602.7|8601.2|94
1689609300000|2023-07-17 15:55:00|8604.2|8602.7|8603.4|8601.9|8604.8|8603.3|8602.9|8601.4|87
1689609600000|2023-07-17 16:00:00|8603.3|8601.8|8602.1|8600.6|8603.9|8602.4|8601.7|8600.2|77
1689609900000|2023-07-17 16:05:00|8602.2|8600.7|8601.7|8600.2|8602.5|8601|8599.8|8598.3|102
1689610200000|2023-07-17 16:10:00|8602.1|8600.6|8603.8|8602.3|8605.5|8604|8602.1|8600.6|96
1689610500000|2023-07-17 16:15:00|8603.9|8602.4|8605|8603.5|8606.2|8604.7|8603.9|8602.4|79
1689610800000|2023-07-17 16:20:00|8604.6|8603.1|8605.9|8604.4|8605.9|8604.4|8603.7|8602.2|75
1689611100000|2023-07-17 16:25:00|8606|8604.5|8605.9|8604.4|8606.4|8604.9|8605.7|8604.2|67
1689611400000|2023-07-17 16:30:00|8606|8604.5|8603.9|8602.4|8606.5|8605|8603|8601.5|79
1689611700000|2023-07-17 16:35:00|8604.1|8602.6|8605.4|8603.9|8606.3|8604.8|8604.1|8602.6|83
1689612000000|2023-07-17 16:40:00|8605|8603.5|8604.6|8603.1|8606|8604.5|8603.7|8602.2|68
1689612300000|2023-07-17 16:45:00|8604.5|8603|8603.9|8602.4|8604.5|8603|8603.6|8602.1|52
1689612600000|2023-07-17 16:50:00|8603.8|8602.3|8604.4|8602.9|8605.6|8604.1|8603.7|8602.2|58
1689612900000|2023-07-17 16:55:00|8604.3|8602.8|8606|8604.5|8606.2|8604.7|8603.8|8602.3|67
1689613200000|2023-07-17 17:00:00|8606.1|8604.6|8606.3|8604.8|8607.7|8606.2|8606.1|8604.6|78
1689613500000|2023-07-17 17:05:00|8606.1|8604.6|8606.9|8605.4|8607.1|8605.6|8605.4|8603.9|62
1689613800000|2023-07-17 17:10:00|8606.4|8604.9|8606.8|8605.3|8607.8|8606.3|8606.4|8604.9|55
1689614100000|2023-07-17 17:15:00|8606.9|8605.4|8607|8605.5|8607.6|8606.1|8606.6|8605.1|29
1689614400000|2023-07-17 17:20:00|8607.1|8605.6|8608.5|8607|8609.2|8607.7|8606.7|8605.2|105
1689614700000|2023-07-17 17:25:00|8608.4|8606.9|8607.3|8605.8|8608.6|8607.1|8607.1|8605.6|71
1689615000000|2023-07-17 17:30:00|8607.2|8605.7|8607.6|8606.1|8608.6|8607.1|8607.2|8605.7|46
1689615300000|2023-07-17 17:35:00|8607.7|8606.2|8605|8603.5|8607.7|8606.2|8605|8603.5|27
1689615600000|2023-07-17 17:40:00|8604.7|8603.2|8601.9|8600.4|8604.7|8603.2|8601|8599.5|73
1689615900000|2023-07-17 17:45:00|8602|8600.5|8599.5|8598|8602.1|8600.6|8599|8597.5|81
1689616200000|2023-07-17 17:50:00|8599.6|8598.1|8604.1|8602.6|8604.1|8602.6|8599.6|8598.1|79
1689616500000|2023-07-17 17:55:00|8604|8602.5|8603.5|8602|8607.6|8606.1|8603.2|8601.7|110
1689616800000|2023-07-17 18:00:00|8603.6|8602.1|8602.6|8601.1|8603.6|8602.1|8601.7|8600.2|97
1689617100000|2023-07-17 18:05:00|8602.7|8601.2|8602.3|8600.8|8603.1|8601.6|8601.6|8600.1|68
1689617400000|2023-07-17 18:10:00|8602.2|8600.7|8602.5|8601|8602.9|8601.4|8602.2|8600.7|29
1689617700000|2023-07-17 18:15:00|8602.4|8600.9|8603.1|8601.6|8603.6|8602.1|8601.9|8600.4|58
1689618000000|2023-07-17 18:20:00|8603|8601.5|8602.6|8601.1|8603|8601.5|8602.5|8601|28
1689618300000|2023-07-17 18:25:00|8602.5|8601|8601.9|8600.4|8603.2|8601.7|8601.9|8600.4|39
1689618600000|2023-07-17 18:30:00|8602.1|8600.6|8601.1|8599.6|8602.2|8600.7|8601|8599.5|44
1689618900000|2023-07-17 18:35:00|8600.8|8599.3|8600.2|8598.7|8601.3|8599.8|8600.2|8598.7|71
1689619200000|2023-07-17 18:40:00|8600.5|8599|8598.9|8597.4|8600.6|8599.1|8598.7|8597.2|44
1689619500000|2023-07-17 18:45:00|8599|8597.5|8599.9|8598.4|8600.1|8598.6|8598.7|8597.2|53
1689619800000|2023-07-17 18:50:00|8599.8|8598.3|8598.4|8596.9|8599.8|8598.3|8598.2|8596.7|50
1689620100000|2023-07-17 18:55:00|8598.1|8596.6|8599.9|8598.4|8601.8|8600.3|8598|8596.5|84
1689620400000|2023-07-17 19:00:00|8600.1|8598.6|8600.9|8599.4|8602|8600.5|8600.1|8598.6|92
1689620700000|2023-07-17 19:05:00|8600.7|8599.2|8600.6|8599.1|8601.4|8599.9|8600.2|8598.7|38
1689621000000|2023-07-17 19:10:00|8600.7|8599.2|8601.7|8600.2|8602.2|8600.7|8600.6|8599.1|41
1689621300000|2023-07-17 19:15:00|8601.5|8600|8601.1|8599.6|8601.8|8600.3|8600.2|8598.7|75
1689621600000|2023-07-17 19:20:00|8601|8599.5|8599.7|8598.2|8601|8599.5|8599.4|8597.9|48
1689621900000|2023-07-17 19:25:00|8599.5|8598|8600|8598.5|8600.3|8598.8|8599.4|8597.9|37
1689622200000|2023-07-17 19:30:00|8600.1|8598.6|8598.9|8597.4|8600.1|8598.6|8598.4|8596.9|25
1689622500000|2023-07-17 19:35:00|8599|8597.5|8598.9|8597.4|8599.5|8598|8598.7|8597.2|25
1689622800000|2023-07-17 19:40:00|8598.8|8597.3|8598.5|8597|8598.8|8597.3|8598|8596.5|38
1689623100000|2023-07-17 19:45:00|8598.6|8597.1|8599.6|8598.1|8600|8598.5|8598.5|8597|42
1689623400000|2023-07-17 19:50:00|8599.5|8598|8599.5|8598|8600.4|8598.9|8599|8597.5|44
1689623700000|2023-07-17 19:55:00|8599.8|8598.3|8600.2|8598.7|8600.7|8599.2|8599.1|8597.6|64
1689624000000|2023-07-17 20:00:00|8600.1|8598.6|8600.7|8599.2|8603.3|8601.8|8600.1|8598.6|112
1689624300000|2023-07-17 20:05:00|8600.6|8599.1|8603.4|8601.9|8603.4|8601.9|8600.6|8599.1|64
1689624600000|2023-07-17 20:10:00|8603.6|8602.1|8605.2|8603.7|8605.2|8603.7|8603.6|8602.1|59
1689624900000|2023-07-17 20:15:00|8605.3|8603.8|8606.5|8605|8606.5|8605|8605.3|8603.8|58
1689625200000|2023-07-17 20:20:00|8606.6|8605.1|8607.4|8605.9|8607.7|8606.2|8606.4|8604.9|84
1689625500000|2023-07-17 20:25:00|8607.3|8605.8|8605|8603.5|8607.5|8606|8603.8|8602.3|75
1689625800000|2023-07-17 20:30:00|8605.1|8603.6|8605.1|8603.6|8605.9|8604.4|8605.1|8603.6|29
1689626100000|2023-07-17 20:35:00|8605.2|8603.7|8605.1|8603.6|8605.5|8604|8605|8603.5|25
1689626400000|2023-07-17 20:40:00|8605|8603.5|8604.2|8602.7|8605.1|8603.6|8604.2|8602.7|34
1689626700000|2023-07-17 20:45:00|8604.3|8602.8|8603.9|8602.4|8604.7|8603.2|8603.9|8602.4|31
1689627000000|2023-07-17 20:50:00|8604|8602.5|8604.7|8603.2|8604.7|8603.2|8604|8602.5|39
1689627300000|2023-07-17 20:55:00|8605.4|8602.4|8608.2|8601.7|8608.3|8602.4|8604.6|8599.9|144
1689627600000|2023-07-17 21:00:00|8608.7|8602.2|8611.5|8605|8611.7|8605.2|8608.7|8602.2|39
1689628200000|2023-07-17 21:10:00|8604.3|8597.8|8604.2|8597.7|8604.3|8597.8|8604.2|8597.7|2
1689629700000|2023-07-17 21:35:00|8610.5|8604|8610.3|8603.8|8610.6|8604.1|8609.7|8603.2|134
1689630000000|2023-07-17 21:40:00|8610.5|8604|8609.5|8603|8612.6|8606.1|8609.4|8602.9|127
1689630300000|2023-07-17 21:45:00|8607.8|8601.3|8607.3|8600.8|8607.8|8601.3|8606.6|8600.1|123
1689630600000|2023-07-17 21:50:00|8607.2|8600.7|8606.6|8600.1|8607.3|8600.8|8606.6|8600.1|46
1689630900000|2023-07-17 21:55:00|8606.7|8600.2|8608.2|8601.7|8609.2|8602.7|8606.6|8600.1|113
1689631200000|2023-07-17 22:00:00|8607.4|8600.9|8603.6|8599.7|8607.4|8600.9|8603.6|8597.9|155
1689631500000|2023-07-17 22:05:00|8602.9|8600.5|8603.9|8601.5|8603.9|8601.5|8602.8|8600.2|63
1689631800000|2023-07-17 22:10:00|8603.8|8601.4|8604.9|8602.5|8605|8602.6|8603.1|8600.8|60
1689632100000|2023-07-17 22:15:00|8604.5|8603|8606.4|8604.9|8606.8|8604.9|8604.5|8602.5|54
1689632400000|2023-07-17 22:20:00|8606.3|8604.8|8606|8603.6|8606.9|8604.9|8605.9|8603.6|21
1689632700000|2023-07-17 22:25:00|8606.2|8603.8|8606.4|8604|8606.7|8604.5|8605.9|8603.8|22
1689633000000|2023-07-17 22:30:00|8606.3|8603.9|8604.6|8602.2|8606.4|8604|8604.6|8602.2|76
1689633300000|2023-07-17 22:35:00|8604.1|8602.6|8604.2|8601.8|8604.9|8603.2|8603.9|8601.8|29
1689633600000|2023-07-17 22:40:00|8603.8|8602.3|8604.4|8602|8604.4|8602.5|8603.3|8601.8|99
1689633900000|2023-07-17 22:45:00|8604.5|8602.1|8604.1|8602.6|8604.5|8602.8|8603.9|8601.9|17
1689634200000|2023-07-17 22:50:00|8604|8602.5|8604|8602.5|8604.4|8602.5|8603.9|8601.9|13
1689634500000|2023-07-17 22:55:00|8603.9|8602.4|8604.5|8603|8604.5|8603|8603.6|8602.1|10
1689634800000|2023-07-17 23:00:00|8604.6|8603.1|8604.5|8603|8605.2|8603.7|8604.4|8602.9|29
1689635100000|2023-07-17 23:05:00|8604.6|8603.1|8604|8602.5|8604.6|8603.1|8604|8602.5|15
1689635400000|2023-07-17 23:10:00|8604.1|8602.6|8604.1|8602.6|8604.1|8602.6|8603.3|8601.3|21
1689635700000|2023-07-17 23:15:00|8604.2|8602.7|8604.2|8602.7|8604.9|8603.1|8604.1|8602.4|33
1689636000000|2023-07-17 23:20:00|8604.1|8602.6|8605.1|8603.6|8605.2|8603.7|8604.1|8602.6|54
1689636300000|2023-07-17 23:25:00|8605.2|8603.7|8605|8603.5|8605.3|8603.8|8604.7|8603.2|45
1689636600000|2023-07-17 23:30:00|8604.9|8603.4|8603.7|8602.2|8605.5|8604|8603.7|8602.2|35
1689636900000|2023-07-17 23:35:00|8603.8|8602.3|8603.5|8602|8604.2|8602.7|8603.4|8601.9|24
1689637200000|2023-07-17 23:40:00|8603.4|8601.9|8603.5|8602|8604.2|8602.7|8603.4|8601.9|60
1689637500000|2023-07-17 23:45:00|8603.6|8602.1|8604.1|8602.6|8604.5|8603|8603.6|8602.1|64
1689637800000|2023-07-17 23:50:00|8604.3|8602.8|8604.1|8602.6|8604.9|8603.4|8604.1|8602.6|28
1689638100000|2023-07-17 23:55:00|8604.2|8602.7|8604.6|8603.1|8605.2|8603.7|8604.2|8602.7|79
1689638400000|2023-07-18 00:00:00|8605|8603.5|8606.6|8605.1|8608.1|8606.6|8605|8603.5|135
1689638700000|2023-07-18 00:05:00|8606.5|8605|8606.9|8605.4|8606.9|8605.4|8605.5|8604|71
1689639000000|2023-07-18 00:10:00|8607|8605.5|8606.8|8605.3|8607.7|8606.2|8606.6|8605.1|109
1689639300000|2023-07-18 00:15:00|8606.9|8605.4|8605.1|8603.6|8607.9|8606.4|8604.9|8603.4|93
1689639600000|2023-07-18 00:20:00|8604.9|8603.4|8604.3|8602.8|8604.9|8603.4|8603.7|8602.2|99
1689639900000|2023-07-18 00:25:00|8604.2|8602.7|8604.4|8602.9|8604.4|8602.9|8603.9|8602.4|41
1689640200000|2023-07-18 00:30:00|8604.3|8602.8|8601.6|8600.1|8604.6|8603.1|8601.4|8599.9|116
1689640500000|2023-07-18 00:35:00|8601.5|8600|8599.5|8598|8601.5|8600|8599.3|8597.8|112
1689640800000|2023-07-18 00:40:00|8599.6|8598.1|8599.9|8598.4|8600|8598.5|8598.8|8597.3|60
1689641100000|2023-07-18 00:45:00|8599.8|8598.3|8599.4|8597.9|8600|8598.5|8598.5|8597|73
1689641400000|2023-07-18 00:50:00|8599.5|8598|8599.6|8598.1|8600.8|8599.3|8598.3|8596.8|135
1689641700000|2023-07-18 00:55:00|8599.7|8598.2|8601.4|8599.9|8601.9|8600.4|8599.5|8598|97
1689642000000|2023-07-18 01:00:00|8601.3|8599.8|8602.1|8600.6|8603.1|8601.6|8600.2|8598.7|124
1689642300000|2023-07-18 01:05:00|8602.4|8600.9|8602.9|8601.4|8602.9|8601.4|8601.7|8600.2|94
1689642600000|2023-07-18 01:10:00|8603|8601.5|8600.5|8599|8603.1|8601.6|8600.5|8599|97
1689642900000|2023-07-18 01:15:00|8600.4|8598.9|8597.1|8595.6|8600.6|8599.1|8596.1|8594.6|121
1689643200000|2023-07-18 01:20:00|8596.9|8595.4|8594.9|8593.4|8597.8|8596.3|8594.5|8593|116
1689643500000|2023-07-18 01:25:00|8595.2|8593.7|8590.6|8589.1|8595.2|8593.7|8590|8588.5|154
1689643800000|2023-07-18 01:30:00|8590.7|8589.2|8590.4|8588.9|8593.2|8591.7|8589.6|8588.1|230
1689644100000|2023-07-18 01:35:00|8590.5|8589|8598|8596.5|8598.7|8597.2|8590.5|8589|211
1689644400000|2023-07-18 01:40:00|8598.1|8596.6|8598.2|8596.7|8601.1|8599.6|8597.6|8596.1|230
1689644700000|2023-07-18 01:45:00|8598.3|8596.8|8600.5|8599|8601.1|8599.6|8597.9|8596.4|147
1689645000000|2023-07-18 01:50:00|8600.6|8599.1|8598.7|8597.2|8601.2|8599.7|8598.2|8596.7|227
1689645300000|2023-07-18 01:55:00|8598.8|8597.3|8597.8|8596.3|8599.1|8597.6|8597.5|8596|132
1689645600000|2023-07-18 02:00:00|8597.7|8596.2|8598.2|8596.7|8598.4|8596.9|8595.8|8594.3|159
1689645900000|2023-07-18 02:05:00|8598.1|8596.6|8595.5|8594|8598.4|8596.9|8595.4|8593.9|150
1689646200000|2023-07-18 02:10:00|8595.4|8593.9|8593.4|8591.9|8595.6|8594.1|8592.9|8591.4|159
1689646500000|2023-07-18 02:15:00|8593.6|8592.1|8592.9|8591.4|8594.5|8593|8592.7|8591.2|137
1689646800000|2023-07-18 02:20:00|8592.8|8591.3|8593|8591.5|8594.5|8593|8592.4|8590.9|92
1689647100000|2023-07-18 02:25:00|8593.1|8591.6|8594.7|8593.2|8594.7|8593.2|8593.1|8591.6|79
1689647400000|2023-07-18 02:30:00|8594.6|8593.1|8595.1|8593.6|8595.1|8593.6|8594.2|8592.7|86
1689647700000|2023-07-18 02:35:00|8595.2|8593.7|8594.4|8592.9|8595.2|8593.7|8594.1|8592.6|81
1689648000000|2023-07-18 02:40:00|8594.5|8593|8593.2|8591.7|8594.5|8593|8592.9|8591.4|102
1689648300000|2023-07-18 02:45:00|8593.3|8591.8|8593.9|8592.4|8595|8593.5|8593.3|8591.8|81
1689648600000|2023-07-18 02:50:00|8593.8|8592.3|8594|8592.5|8594.6|8593.1|8592.8|8591.3|90
1689648900000|2023-07-18 02:55:00|8593.9|8592.4|8592.8|8591.3|8594|8592.5|8592.6|8591.1|66
1689649200000|2023-07-18 03:00:00|8593|8591.5|8592.1|8590.6|8593.9|8592.4|8591.9|8590.4|77
1689649500000|2023-07-18 03:05:00|8592.4|8590.9|8594.4|8592.9|8594.6|8593.1|8591.5|8590|114
1689649800000|2023-07-18 03:10:00|8594.5|8593|8595.6|8594.1|8596.8|8595.3|8594.2|8592.7|101
1689650100000|2023-07-18 03:15:00|8595.5|8594|8593.7|8592.2|8595.6|8594.1|8593|8591.5|84
1689650400000|2023-07-18 03:20:00|8593.6|8592.1|8592|8590.5|8594.1|8592.6|8591.9|8590.4|49
1689650700000|2023-07-18 03:25:00|8592.1|8590.6|8590.2|8588.7|8592.1|8590.6|8590.2|8588.7|73
1689651000000|2023-07-18 03:30:00|8590.1|8588.6|8588.4|8586.9|8590.1|8588.6|8588.1|8586.6|68
1689651300000|2023-07-18 03:35:00|8588.6|8587.1|8588.2|8586.7|8589|8587.5|8587.7|8586.2|99
1689651600000|2023-07-18 03:40:00|8588.1|8586.6|8587.8|8586.3|8588.6|8587.1|8587.8|8586.3|90
1689651900000|2023-07-18 03:45:00|8587.7|8586.2|8587.2|8585.7|8587.8|8586.3|8587.2|8585.7|76
1689652200000|2023-07-18 03:50:00|8587.4|8585.9|8588.7|8587.2|8589|8587.5|8587.4|8585.9|50
1689652500000|2023-07-18 03:55:00|8588.8|8587.3|8588.1|8586.6|8588.8|8587.3|8587.8|8586.3|49
1689652800000|2023-07-18 04:00:00|8588|8586.5|8587.3|8585.8|8588.6|8587.1|8587.2|8585.7|104
1689653100000|2023-07-18 04:05:00|8587.2|8585.7|8588.1|8586.6|8588.2|8586.7|8586.6|8585.1|73
1689653400000|2023-07-18 04:10:00|8588|8586.5|8587.4|8585.9|8588.2|8586.7|8587.2|8585.7|56
1689653700000|2023-07-18 04:15:00|8587.5|8586|8587.8|8586.3|8588.3|8586.8|8587.3|8585.8|59
1689654000000|2023-07-18 04:20:00|8587.9|8586.4|8587.2|8585.7|8588.1|8586.6|8587.1|8585.6|52
1689654300000|2023-07-18 04:25:00|8587.1|8585.6|8587.3|8585.8|8587.3|8585.8|8586|8584.5|75
1689654600000|2023-07-18 04:30:00|8587.1|8585.6|8586.1|8584.6|8587.2|8585.7|8585.6|8584.1|70
1689654900000|2023-07-18 04:35:00|8586|8584.5|8586.5|8585|8586.8|8585.3|8585.9|8584.4|44
1689655200000|2023-07-18 04:40:00|8586.6|8585.1|8587.7|8586.2|8587.9|8586.4|8586.4|8584.9|66
1689655500000|2023-07-18 04:45:00|8587.8|8586.3|8587.9|8586.4|8588.2|8586.7|8587.5|8586|51
1689655800000|2023-07-18 04:50:00|8588|8586.5|8587.6|8586.1|8588.1|8586.6|8587.5|8586|92
1689656100000|2023-07-18 04:55:00|8587.5|8586|8587|8585.5|8588.2|8586.7|8587|8585.5|101
1689656400000|2023-07-18 05:00:00|8586.9|8585.4|8586.6|8585.1|8587.9|8586.4|8586.2|8584.7|85
1689656700000|2023-07-18 05:05:00|8586.7|8585.2|8586|8584.5|8587|8585.5|8585.2|8583.7|107
1689657000000|2023-07-18 05:10:00|8585.9|8584.4|8582.9|8581.4|8586|8584.5|8582.5|8581|102
1689657300000|2023-07-18 05:15:00|8583|8581.5|8582.8|8581.3|8583.3|8581.8|8580.7|8579.2|138
1689657600000|2023-07-18 05:20:00|8582.6|8581.1|8581.2|8579.7|8582.9|8581.4|8580.5|8579|94
1689657900000|2023-07-18 05:25:00|8581.3|8579.8|8581.9|8580.4|8582.6|8581.1|8580.9|8579.4|107
1689658200000|2023-07-18 05:30:00|8582|8580.5|8581.3|8579.8|8582.2|8580.7|8580.5|8579|99
1689658500000|2023-07-18 05:35:00|8581.2|8579.7|8581.3|8579.8|8581.6|8580.1|8580.5|8579|139
1689658800000|2023-07-18 05:40:00|8581.2|8579.7|8581.9|8580.4|8582.7|8581.2|8580.7|8579.2|71
1689659100000|2023-07-18 05:45:00|8581.8|8580.3|8582.5|8581|8582.9|8581.4|8580|8578.5|93
1689659400000|2023-07-18 05:50:00|8582.4|8580.9|8586.8|8585.3|8586.9|8585.4|8582.3|8580.8|71
1689659700000|2023-07-18 05:55:00|8586.4|8584.9|8590.3|8588.8|8591.2|8589.7|8586.4|8584.9|160
1689660000000|2023-07-18 06:00:00|8590.4|8588.9|8590.1|8588.6|8591.3|8589.8|8588|8586.5|179
1689660300000|2023-07-18 06:05:00|8590|8588.5|8588.9|8587.4|8590.7|8589.2|8587.1|8585.6|132
1689660600000|2023-07-18 06:10:00|8589|8587.5|8592.8|8591.3|8592.8|8591.3|8587.9|8586.4|234
1689660900000|2023-07-18 06:15:00|8592.9|8591.4|8600.3|8598.8|8605.2|8603.7|8592.8|8591.3|489
1689661200000|2023-07-18 06:20:00|8599.7|8598.2|8586.5|8585|8599.7|8598.2|8586.1|8584.6|517
1689661500000|2023-07-18 06:25:00|8586.3|8584.8|8590.9|8589.4|8591.1|8589.6|8586.2|8584.7|270
1689661800000|2023-07-18 06:30:00|8590.6|8589.1|8589.6|8588.1|8590.9|8589.4|8588.9|8587.4|215
1689662100000|2023-07-18 06:35:00|8589.5|8588|8586.8|8585.3|8589.9|8588.4|8586.7|8585.2|155
1689662400000|2023-07-18 06:40:00|8586.7|8585.2|8587.4|8585.9|8588.8|8587.3|8586.6|8585.1|126
1689662700000|2023-07-18 06:45:00|8587.3|8585.8|8582.5|8581|8587.7|8586.2|8582.5|8581|136
1689663000000|2023-07-18 06:50:00|8582.4|8580.9|8582.8|8581.3|8584.4|8582.9|8581.9|8580.4|153
1689663300000|2023-07-18 06:55:00|8582.9|8581.4|8580.8|8579.3|8584|8582.5|8580.7|8579.2|192
1689663600000|2023-07-18 07:00:00|8580.7|8579.2|8580.6|8579.1|8581.7|8580.2|8579.3|8577.8|314
1689663900000|2023-07-18 07:05:00|8580.7|8579.2|8578.1|8576.6|8581.3|8579.8|8576.4|8574.9|250
1689664200000|2023-07-18 07:10:00|8577.9|8576.4|8574.3|8572.8|8578.9|8577.4|8573.9|8572.4|225
1689664500000|2023-07-18 07:15:00|8574.4|8572.9|8575.7|8574.2|8577.8|8576.3|8573.9|8572.4|233
1689664800000|2023-07-18 07:20:00|8575.8|8574.3|8575.5|8574|8575.9|8574.4|8572.7|8571.2|188
1689665100000|2023-07-18 07:25:00|8575.6|8574.1|8578.3|8576.8|8579.9|8578.4|8575.6|8574.1|176
1689665400000|2023-07-18 07:30:00|8578.1|8576.6|8570|8568.5|8578.1|8576.6|8569.9|8568.4|275
1689665700000|2023-07-18 07:35:00|8570.1|8568.6|8579.4|8577.9|8579.5|8578|8568.8|8567.3|307
1689666000000|2023-07-18 07:40:00|8579.2|8577.7|8580.4|8578.9|8581.9|8580.4|8578.6|8577.1|229
1689666300000|2023-07-18 07:45:00|8580.2|8578.7|8579|8577.5|8580.7|8579.2|8577.6|8576.1|234
1689666600000|2023-07-18 07:50:00|8579.1|8577.6|8583.9|8582.4|8587.9|8586.4|8578.7|8577.2|689
1689666900000|2023-07-18 07:55:00|8583.8|8582.3|8576.4|8574.9|8585.3|8583.8|8576.4|8574.9|535
1689667200000|2023-07-18 08:00:00|8576.5|8575|8582.4|8580.9|8585.2|8583.7|8576.4|8574.9|364
1689667500000|2023-07-18 08:05:00|8582.1|8580.6|8583.5|8582|8585.3|8583.8|8581.3|8579.8|325
1689667800000|2023-07-18 08:10:00|8583.3|8581.8|8584|8582.5|8584.8|8583.3|8582.5|8581|220
1689668100000|2023-07-18 08:15:00|8584.1|8582.6|8580.8|8579.3|8585.8|8584.3|8578.9|8577.4|239
1689668400000|2023-07-18 08:20:00|8580.9|8579.4|8584.8|8583.3|8585.5|8584|8580.4|8578.9|263
1689668700000|2023-07-18 08:25:00|8584.7|8583.2|8583.1|8581.6|8585.7|8584.2|8581.9|8580.4|211
1689669000000|2023-07-18 08:30:00|8583.2|8581.7|8586.9|8585.4|8589.3|8587.8|8582.8|8581.3|412
1689669300000|2023-07-18 08:35:00|8586.8|8585.3|8586.1|8584.6|8588.8|8587.3|8585.1|8583.6|350
1689669600000|2023-07-18 08:40:00|8585.9|8584.4|8584.4|8582.9|8588|8586.5|8584.4|8582.9|203
1689669900000|2023-07-18 08:45:00|8584.2|8582.7|8588.2|8586.7|8588.9|8587.4|8583.8|8582.3|230
1689670200000|2023-07-18 08:50:00|8588.3|8586.8|8595.7|8594.2|8598|8596.5|8588.3|8586.8|304
1689670500000|2023-07-18 08:55:00|8595.6|8594.1|8593.1|8591.6|8596.2|8594.7|8593.1|8591.6|212
1689670800000|2023-07-18 09:00:00|8593.2|8591.7|8589.4|8587.9|8593.3|8591.8|8588.4|8586.9|305
1689671100000|2023-07-18 09:05:00|8589.5|8588|8589.7|8588.2|8590.7|8589.2|8588.7|8587.2|239
1689671400000|2023-07-18 09:10:00|8589.6|8588.1|8591.7|8590.2|8591.8|8590.3|8588.8|8587.3|205
1689671700000|2023-07-18 09:15:00|8591.8|8590.3|8590.9|8589.4|8591.9|8590.4|8590|8588.5|148
1689672000000|2023-07-18 09:20:00|8590.8|8589.3|8590.5|8589|8591.6|8590.1|8589.4|8587.9|156
1689672300000|2023-07-18 09:25:00|8590.6|8589.1|8589.6|8588.1|8594|8592.5|8589.6|8588.1|247
1689672600000|2023-07-18 09:30:00|8589.7|8588.2|8590.4|8588.9|8590.7|8589.2|8588.6|8587.1|158
1689672900000|2023-07-18 09:35:00|8590.3|8588.8|8592.7|8591.2|8594|8592.5|8590.3|8588.8|164
1689673200000|2023-07-18 09:40:00|8592.6|8591.1|8590.7|8589.2|8592.9|8591.4|8589.4|8587.9|168
1689673500000|2023-07-18 09:45:00|8590.6|8589.1|8586.5|8585|8590.9|8589.4|8586|8584.5|117
1689673800000|2023-07-18 09:50:00|8586.4|8584.9|8586|8584.5|8588.9|8587.4|8585.9|8584.4|103
1689674100000|2023-07-18 09:55:00|8586.1|8584.6|8584.4|8582.9|8587.1|8585.6|8583.8|8582.3|176
1689674400000|2023-07-18 10:00:00|8584.3|8582.8|8586|8584.5|8586.9|8585.4|8582.1|8580.6|252
1689674700000|2023-07-18 10:05:00|8585.3|8583.8|8587.5|8586|8587.5|8586|8584.9|8583.4|235
1689675000000|2023-07-18 10:10:00|8587.7|8586.2|8587|8585.5|8587.9|8586.4|8586.5|8585|175
1689675300000|2023-07-18 10:15:00|8586.9|8585.4|8585.2|8583.7|8587.9|8586.4|8584.3|8582.8|96
1689675600000|2023-07-18 10:20:00|8585.1|8583.6|8585.2|8583.7|8586.3|8584.8|8583.5|8582|154
1689675900000|2023-07-18 10:25:00|8585.1|8583.6|8582.6|8581.1|8585.2|8583.7|8582.4|8580.9|93
1689676200000|2023-07-18 10:30:00|8582.7|8581.2|8579.4|8577.9|8583.6|8582.1|8579.2|8577.7|115
1689676500000|2023-07-18 10:35:00|8579.3|8577.8|8581|8579.5|8584.7|8583.2|8578.8|8577.3|176
1689676800000|2023-07-18 10:40:00|8580.9|8579.4|8578.7|8577.2|8581|8579.5|8577.4|8575.9|287
1689677100000|2023-07-18 10:45:00|8578.6|8577.1|8582.9|8581.4|8583|8581.5|8577.7|8576.2|191
1689677400000|2023-07-18 10:50:00|8582.8|8581.3|8581.5|8580|8583|8581.5|8580.9|8579.4|200
1689677700000|2023-07-18 10:55:00|8581.4|8579.9|8578.2|8576.7|8581.4|8579.9|8577.3|8575.8|193
1689678000000|2023-07-18 11:00:00|8578.1|8576.6|8579.7|8578.2|8579.7|8578.2|8576.3|8574.8|184
1689678300000|2023-07-18 11:05:00|8580|8578.5|8583.3|8581.8|8583.4|8581.9|8579.6|8578.1|127
1689678600000|2023-07-18 11:10:00|8583.7|8582.2|8580.4|8578.9|8585.1|8583.6|8580.3|8578.8|171
1689678900000|2023-07-18 11:15:00|8580.3|8578.8|8578.2|8576.7|8581.5|8580|8576.1|8574.6|370
1689679200000|2023-07-18 11:20:00|8578.1|8576.6|8582.5|8581|8583.2|8581.7|8577.3|8575.8|304
1689679500000|2023-07-18 11:25:00|8582.6|8581.1|8582.2|8580.7|8586.1|8584.6|8581.9|8580.4|227
1689679800000|2023-07-18 11:30:00|8582.1|8580.6|8585.2|8583.7|8586.5|8585|8581.2|8579.7|225
1689680100000|2023-07-18 11:35:00|8585.7|8584.2|8585.2|8583.7|8586.3|8584.8|8584.9|8583.4|200
1689680400000|2023-07-18 11:40:00|8585.1|8583.6|8587.1|8585.6|8588.3|8586.8|8583.5|8582|239
1689680700000|2023-07-18 11:45:00|8586.9|8585.4|8583.9|8582.4|8586.9|8585.4|8583.5|8582|159
1689681000000|2023-07-18 11:50:00|8583.6|8582.1|8579.4|8577.9|8583.6|8582.1|8579.3|8577.8|130
1689681300000|2023-07-18 11:55:00|8579.3|8577.8|8577.6|8576.1|8580.4|8578.9|8575.2|8573.7|225
1689681600000|2023-07-18 12:00:00|8577.5|8576|8572.8|8571.3|8577.6|8576.1|8572.4|8570.9|305
1689681900000|2023-07-18 12:05:00|8572.7|8571.2|8571.9|8570.4|8573.9|8572.4|8571.5|8570|224
1689682200000|2023-07-18 12:10:00|8571.8|8570.3|8580.2|8578.7|8580.5|8579|8571.6|8570.1|267
1689682500000|2023-07-18 12:15:00|8580.1|8578.6|8577.1|8575.6|8581.4|8579.9|8575.1|8573.6|204
1689682800000|2023-07-18 12:20:00|8577|8575.5|8576.8|8575.3|8580.6|8579.1|8576.8|8575.3|241
1689683100000|2023-07-18 12:25:00|8576.7|8575.2|8576.2|8572.6|8578.6|8577.1|8574.4|8572|272
1689683400000|2023-07-18 12:30:00|8576.3|8572.5|8588.1|8586.6|8590.9|8588.5|8556.2|8553.8|1414
1689683700000|2023-07-18 12:35:00|8588.4|8586.9|8586|8584.5|8591.2|8589.7|8579.6|8578.1|1036
1689684000000|2023-07-18 12:40:00|8586.2|8584.7|8596.4|8594.9|8597.4|8595.9|8585.2|8583.7|850
1689684300000|2023-07-18 12:45:00|8596.7|8595.2|8587.8|8586.3|8599.1|8597.6|8586|8584.5|779
1689684600000|2023-07-18 12:50:00|8587.7|8586.2|8583.2|8581.7|8587.9|8586.4|8572|8570.5|733
1689684900000|2023-07-18 12:55:00|8583|8581.5|8575.5|8574|8585|8583.5|8575.3|8573.8|633
1689685200000|2023-07-18 13:00:00|8575.2|8573.7|8577.5|8575.1|8581.6|8580.1|8571.7|8569.6|694
1689685500000|2023-07-18 13:05:00|8577.6|8575.2|8580.4|8578.9|8581.9|8580.4|8575|8573.5|446
1689685800000|2023-07-18 13:10:00|8581|8578.6|8579.9|8577.5|8581|8578.6|8574.7|8573.2|407
1689686100000|2023-07-18 13:15:00|8580|8577.6|8581.4|8579|8581.9|8579.5|8567.2|8565.3|801
1689686400000|2023-07-18 13:20:00|8581.3|8578.9|8580.3|8578.8|8585.5|8584|8579.7|8578.2|460
1689686700000|2023-07-18 13:25:00|8580.1|8578.6|8584.5|8583|8586|8584.5|8578.6|8577.1|448
1689687000000|2023-07-18 13:30:00|8584.4|8582.9|8592.4|8590.9|8595.5|8594|8582.6|8581.1|670
1689687300000|2023-07-18 13:35:00|8592.6|8591.1|8578.4|8576.9|8592.7|8591.2|8575.4|8573.9|753
1689687600000|2023-07-18 13:40:00|8578.5|8577|8583.3|8581.8|8588.3|8586.8|8574.8|8573.3|916
1689687900000|2023-07-18 13:45:00|8583.4|8581.9|8585.3|8583.8|8590|8588.5|8579.9|8578.4|889
1689688200000|2023-07-18 13:50:00|8585.2|8583.7|8589.2|8587.7|8592.4|8590.9|8583.5|8582|756
1689688500000|2023-07-18 13:55:00|8589.4|8587.9|8587.5|8586|8590.1|8588.6|8585.1|8583.6|522
1689688800000|2023-07-18 14:00:00|8587.6|8586.1|8589.9|8588.4|8590.6|8589.1|8584.7|8583.2|703
1689689100000|2023-07-18 14:05:00|8590.2|8588.7|8582|8580.5|8591.4|8589.9|8581.6|8580.1|682
1689689400000|2023-07-18 14:10:00|8582.7|8580.3|8587.5|8586|8589.6|8588.1|8582.2|8580|539
1689689700000|2023-07-18 14:15:00|8587.6|8586.1|8582.6|8581.1|8588.6|8587.1|8582.1|8580.6|471
1689690000000|2023-07-18 14:20:00|8582.5|8581|8583.5|8582|8586.2|8584.7|8578.7|8577.2|444
1689690300000|2023-07-18 14:25:00|8584.1|8582.6|8582.2|8580.7|8585.4|8583.9|8581.3|8579.8|461
1689690600000|2023-07-18 14:30:00|8582.1|8580.6|8588.3|8586.8|8588.4|8586.9|8578.8|8577.3|438
1689690900000|2023-07-18 14:35:00|8588.2|8586.7|8585.4|8583.9|8590.2|8588.7|8582.2|8580.7|382
1689691200000|2023-07-18 14:40:00|8585.5|8584|8586.3|8584.8|8588.4|8586.9|8582.7|8581.2|369
1689691500000|2023-07-18 14:45:00|8586.5|8585|8580.4|8578.9|8589.1|8587.6|8579.4|8577.9|405
1689691800000|2023-07-18 14:50:00|8580.5|8579|8581.6|8580.1|8583|8581.5|8574.6|8573.1|507
1689692100000|2023-07-18 14:55:00|8581.7|8580.2|8577.8|8576.3|8582.3|8580.8|8575.3|8573.8|368
1689692400000|2023-07-18 15:00:00|8577.6|8576.1|8577.2|8575.7|8581.3|8579.8|8576.4|8574.9|327
1689692700000|2023-07-18 15:05:00|8577.3|8575.8|8572.4|8570.9|8579|8577.5|8572.4|8570.9|265
1689693000000|2023-07-18 15:10:00|8572.7|8571.2|8573.8|8572.3|8573.8|8572.3|8569.5|8568|216
1689693300000|2023-07-18 15:15:00|8573.9|8572.4|8572.4|8570.9|8577|8575.5|8571.9|8570.4|284
1689693600000|2023-07-18 15:20:00|8572.2|8570.7|8576|8574.5|8577.1|8575.6|8572.1|8570.6|260
1689693900000|2023-07-18 15:25:00|8576.1|8574.6|8575.4|8573.9|8576.7|8575.2|8573.7|8572.2|259
1689694200000|2023-07-18 15:30:00|8575.3|8573.8|8577.7|8576.2|8579.3|8577.8|8575.2|8573.7|263
1689694500000|2023-07-18 15:35:00|8577.6|8576.1|8580.9|8579.4|8580.9|8579.4|8577.1|8575.6|227
1689694800000|2023-07-18 15:40:00|8581.1|8579.6|8584.4|8582.9|8585.3|8583.8|8580.7|8579.2|250
1689695100000|2023-07-18 15:45:00|8584.5|8583|8581.8|8580.3|8584.5|8583|8581.6|8580.1|185
1689695400000|2023-07-18 15:50:00|8581.7|8580.2|8583|8581.5|8583|8581.5|8580.3|8578.8|119
1689695700000|2023-07-18 15:55:00|8583.2|8581.7|8583|8581.5|8586|8584.5|8582.9|8581.4|140
1689696000000|2023-07-18 16:00:00|8582.9|8581.4|8587.4|8585.9|8587.5|8586|8582.9|8581.4|158
1689696300000|2023-07-18 16:05:00|8587.8|8586.3|8584.1|8582.6|8588.5|8587|8584.1|8582.6|140
1689696600000|2023-07-18 16:10:00|8584.3|8582.8|8583.5|8582|8584.7|8583.2|8582.7|8581.2|109
1689696900000|2023-07-18 16:15:00|8583.4|8581.9|8583.3|8581.8|8584.6|8583.1|8582.4|8580.9|95
1689697200000|2023-07-18 16:20:00|8583.2|8581.7|8583|8581.5|8584.4|8582.9|8581.1|8579.6|89
1689697500000|2023-07-18 16:25:00|8583.1|8581.6|8580.6|8579.1|8583.1|8581.6|8580.1|8578.6|92
1689697800000|2023-07-18 16:30:00|8580.5|8579|8580.9|8579.4|8581.5|8580|8578.9|8577.4|74
1689698100000|2023-07-18 16:35:00|8581|8579.5|8582.5|8581|8582.5|8581|8580.1|8578.6|82
1689698400000|2023-07-18 16:40:00|8582.6|8581.1|8587.8|8586.3|8589|8587.5|8582.5|8581|117
1689698700000|2023-07-18 16:45:00|8588.3|8586.8|8594.6|8593.1|8595.6|8594.1|8587.7|8586.2|302
1689699000000|2023-07-18 16:50:00|8594.4|8592.9|8596.4|8594.9|8596.5|8595|8592.7|8591.2|141
1689699300000|2023-07-18 16:55:00|8596.5|8595|8595.7|8594.2|8596.5|8595|8593|8591.5|135
1689699600000|2023-07-18 17:00:00|8595.8|8594.3|8595.9|8594.4|8597.6|8596.1|8595.5|8594|160
1689699900000|2023-07-18 17:05:00|8595.8|8594.3|8592|8590.5|8596.2|8594.7|8591.9|8590.4|96
1689700200000|2023-07-18 17:10:00|8592.1|8590.6|8591.1|8589.6|8592.2|8590.7|8591|8589.5|97
1689700500000|2023-07-18 17:15:00|8590.9|8589.4|8590.5|8589|8591.1|8589.6|8588.8|8587.3|124
1689700800000|2023-07-18 17:20:00|8590.4|8588.9|8587.4|8585.9|8590.4|8588.9|8587.4|8585.9|94
1689701100000|2023-07-18 17:25:00|8587.5|8586|8585.6|8584.1|8588.3|8586.8|8585.2|8583.7|104
1689701400000|2023-07-18 17:30:00|8585.5|8584|8585.8|8584.3|8586.7|8585.2|8585.3|8583.8|63
1689701700000|2023-07-18 17:35:00|8585.9|8584.4|8589|8587.5|8590.3|8588.8|8585.7|8584.2|110
1689702000000|2023-07-18 17:40:00|8588.9|8587.4|8588.6|8587.1|8589.6|8588.1|8587.8|8586.3|65
1689702300000|2023-07-18 17:45:00|8588.5|8587|8586.5|8585|8588.6|8587.1|8586.2|8584.7|54
1689702600000|2023-07-18 17:50:00|8586.6|8585.1|8586.9|8585.4|8587.1|8585.6|8586.1|8584.6|37
1689702900000|2023-07-18 17:55:00|8586.8|8585.3|8585.9|8584.4|8586.9|8585.4|8585|8583.5|67
1689703200000|2023-07-18 18:00:00|8586.3|8584.8|8587.1|8585.6|8587.8|8586.3|8586|8584.5|80
1689703500000|2023-07-18 18:05:00|8587|8585.5|8585.8|8584.3|8588.1|8586.6|8585.2|8583.7|74
1689703800000|2023-07-18 18:10:00|8585.7|8584.2|8581.9|8580.4|8585.9|8584.4|8581.7|8580.2|76
1689704100000|2023-07-18 18:15:00|8582|8580.5|8579.3|8577.8|8582|8580.5|8579.1|8577.6|76
1689704400000|2023-07-18 18:20:00|8579.2|8577.7|8578.8|8577.3|8580.5|8579|8578.6|8577.1|88
1689704700000|2023-07-18 18:25:00|8579|8577.5|8579.3|8577.8|8580.7|8579.2|8578.5|8577|70
1689705000000|2023-07-18 18:30:00|8579.1|8577.6|8579.3|8577.8|8580.3|8578.8|8578.5|8577|67
1689705300000|2023-07-18 18:35:00|8579.2|8577.7|8577.3|8575.8|8579.3|8577.8|8577.3|8575.8|67
1689705600000|2023-07-18 18:40:00|8577.2|8575.7|8575.9|8574.4|8577.5|8576|8575.5|8574|86
1689705900000|2023-07-18 18:45:00|8576.1|8574.6|8573.8|8572.3|8576.4|8574.9|8572.9|8571.4|106
1689706200000|2023-07-18 18:50:00|8573.9|8572.4|8573.2|8571.7|8573.9|8572.4|8572.2|8570.7|59
1689706500000|2023-07-18 18:55:00|8573.1|8571.6|8574.5|8573|8576.4|8574.9|8572.3|8570.8|104
1689706800000|2023-07-18 19:00:00|8574.6|8573.1|8579.7|8578.2|8579.7|8578.2|8574.6|8573.1|96
1689707100000|2023-07-18 19:05:00|8579.9|8578.4|8578.8|8577.3|8580.8|8579.3|8578.8|8577.3|105
1689707400000|2023-07-18 19:10:00|8578.9|8577.4|8577.8|8576.3|8578.9|8577.4|8577|8575.5|74
1689707700000|2023-07-18 19:15:00|8577.9|8576.4|8577.4|8575.9|8577.9|8576.4|8576.2|8574.7|82
1689708000000|2023-07-18 19:20:00|8577.3|8575.8|8578|8576.5|8578.2|8576.7|8576.9|8575.4|95
1689708300000|2023-07-18 19:25:00|8578.1|8576.6|8578.6|8577.1|8578.9|8577.2|8577.7|8575.7|83
1689708600000|2023-07-18 19:30:00|8578.8|8577.3|8580.9|8579.4|8580.9|8579.4|8578.5|8577|67
1689708900000|2023-07-18 19:35:00|8580.8|8579.3|8578.3|8576.8|8580.8|8579.3|8578.3|8576.8|30
1689709200000|2023-07-18 19:40:00|8578.2|8576.7|8579|8577.5|8579.3|8577.8|8578.2|8576.7|35
1689709500000|2023-07-18 19:45:00|8578.9|8577.4|8578.6|8577.1|8578.9|8577.4|8577.5|8576|42
1689709800000|2023-07-18 19:50:00|8578.5|8577|8578.1|8576.6|8578.9|8577.4|8577.5|8576|69
1689710100000|2023-07-18 19:55:00|8578|8576.5|8578.6|8577.1|8579.3|8577.8|8577.4|8575.9|117
1689710400000|2023-07-18 20:00:00|8578.5|8577|8578.4|8576.9|8578.8|8577.3|8577.9|8576.4|70
1689710700000|2023-07-18 20:05:00|8578.5|8577|8578|8576.5|8579.3|8577.8|8577.7|8576.2|38
1689711000000|2023-07-18 20:10:00|8577.9|8576.4|8578.1|8576.6|8578.2|8576.7|8577.4|8575.9|25
1689711300000|2023-07-18 20:15:00|8578.2|8576.7|8577.4|8575.9|8578.3|8576.8|8577.4|8575.7|65
1689711600000|2023-07-18 20:20:00|8577.3|8575.8|8578.6|8577.1|8579|8577.5|8577.3|8575.8|48
1689711900000|2023-07-18 20:25:00|8578.5|8577|8577.9|8576.4|8578.6|8577.1|8577.3|8575.8|47
1689712200000|2023-07-18 20:30:00|8577.8|8576.3|8578.7|8577.2|8578.9|8577.4|8577.8|8576.3|23
1689712500000|2023-07-18 20:35:00|8578.6|8577.1|8579.1|8577.6|8579.1|8577.6|8578.5|8577|66
1689712800000|2023-07-18 20:40:00|8579.2|8577.7|8576.9|8575.4|8579.8|8578.3|8576.9|8574.7|62
1689713100000|2023-07-18 20:45:00|8576.8|8575.3|8578.4|8576|8578.6|8576.2|8576.6|8575|47
1689713400000|2023-07-18 20:50:00|8578.3|8575.9|8578.5|8576.1|8578.6|8576.2|8577.6|8575.7|37
1689713700000|2023-07-18 20:55:00|8579.2|8575.3|8585.2|8578.7|8585.3|8578.8|8578.5|8572.8|143
1689715500000|2023-07-18 21:25:00|8584.2|8577.7|8580.3|8573.8|8584.2|8577.7|8579.7|8573.2|35
1689715800000|2023-07-18 21:30:00|8580.2|8573.7|8581.9|8575.4|8581.9|8575.4|8580.2|8573.7|31
1689716100000|2023-07-18 21:35:00|8581.8|8575.3|8583.8|8577.3|8583.9|8577.4|8581.2|8574.7|72
1689716400000|2023-07-18 21:40:00|8583.9|8577.4|8581.8|8575.3|8583.9|8577.4|8580.9|8574.4|127
1689716700000|2023-07-18 21:45:00|8581.7|8575.2|8579.6|8573.1|8582.1|8575.6|8579.5|8573|138
1689717000000|2023-07-18 21:50:00|8579.7|8573.2|8580|8573.5|8580.3|8573.8|8579.6|8573.1|21
1689717300000|2023-07-18 21:55:00|8580.1|8573.6|8580.6|8574.1|8582.1|8575.6|8577.5|8571|176
1689717600000|2023-07-18 22:00:00|8579.5|8573|8575.9|8572|8580.1|8574.3|8575.9|8572|127
1689717900000|2023-07-18 22:05:00|8575.2|8572.8|8575.2|8572.8|8575.7|8573.3|8574.7|8572.3|34
1689718200000|2023-07-18 22:10:00|8575.3|8572.9|8574.9|8572.5|8575.3|8573.1|8574.3|8572.4|18
1689718500000|2023-07-18 22:15:00|8575|8572.6|8575.2|8572.8|8575.3|8573.3|8574.7|8572.5|31
1689718800000|2023-07-18 22:20:00|8574.7|8573.2|8576|8573.6|8576|8573.6|8574.7|8572.7|18
1689719100000|2023-07-18 22:25:00|8575.5|8574|8575.6|8574.1|8576|8574.1|8575.5|8573.5|77
1689719400000|2023-07-18 22:30:00|8575.5|8574|8576|8574.5|8576.1|8574.6|8575.5|8573.6|11
1689719700000|2023-07-18 22:35:00|8575.9|8574.4|8576.5|8574.1|8576.6|8574.5|8575.5|8573.6|33
1689720000000|2023-07-18 22:40:00|8576.2|8573.8|8575.7|8573.3|8576.2|8573.9|8575.3|8573.1|107
1689720300000|2023-07-18 22:45:00|8575.9|8573.5|8575.3|8572.9|8576.2|8573.8|8575|8572.6|70
1689720600000|2023-07-18 22:50:00|8575.5|8573.1|8574.8|8573.3|8575.6|8573.8|8574.6|8573.1|31
1689720900000|2023-07-18 22:55:00|8574.9|8573.4|8576.4|8574|8576.8|8574.4|8574.9|8572.8|86
1689721200000|2023-07-18 23:00:00|8576.7|8574.3|8575.8|8574.3|8576.9|8574.7|8575.7|8573.5|86
1689721500000|2023-07-18 23:05:00|8575.9|8574.4|8576|8574.5|8576.5|8575|8575.9|8574.4|39
1689721800000|2023-07-18 23:10:00|8575.9|8574.4|8576.4|8574.9|8576.5|8575|8575.6|8574.1|27
1689722100000|2023-07-18 23:15:00|8576.5|8575|8577.2|8575.7|8577.8|8576.3|8576.5|8575|47
1689722400000|2023-07-18 23:20:00|8577.3|8575.8|8578.4|8576.9|8578.4|8576.9|8577.2|8575.7|26
1689722700000|2023-07-18 23:25:00|8578.2|8576.7|8578.6|8577.1|8578.7|8577.2|8578.1|8576.6|16
1689723000000|2023-07-18 23:30:00|8578.5|8577|8578|8576.5|8579|8577.5|8577.5|8576|44
1689723300000|2023-07-18 23:35:00|8578.2|8576.7|8578.8|8577.3|8579|8577.5|8577.3|8575.8|56
1689723600000|2023-07-18 23:40:00|8578.6|8577.1|8577.7|8576.2|8578.7|8577.2|8577.5|8576|44
1689723900000|2023-07-18 23:45:00|8577.8|8576.3|8578.1|8576.6|8578.4|8576.9|8577.4|8575.9|31
1689724200000|2023-07-18 23:50:00|8578|8576.5|8577.9|8576.4|8578.4|8576.9|8577.6|8576.1|82
1689724500000|2023-07-18 23:55:00|8577.7|8576.2|8578.5|8577|8578.5|8577|8577.6|8576.1|46
1689724800000|2023-07-19 00:00:00|8578.6|8577.1|8576.5|8575|8578.6|8577.1|8575.9|8574.4|135
1689725100000|2023-07-19 00:05:00|8576.6|8575.1|8577.5|8576|8578.2|8576.7|8576.5|8575|149
1689725400000|2023-07-19 00:10:00|8577.4|8575.9|8579.2|8577.7|8580.3|8578.8|8577|8575.5|171
1689725700000|2023-07-19 00:15:00|8579.1|8577.6|8576.9|8575.4|8579.2|8577.7|8576.4|8574.9|65
1689726000000|2023-07-19 00:20:00|8576.8|8575.3|8575|8573.5|8577|8575.5|8575|8573.5|113
1689726300000|2023-07-19 00:25:00|8575.1|8573.6|8574|8572.5|8575.8|8574.3|8573.9|8572.4|115
1689726600000|2023-07-19 00:30:00|8574.1|8572.6|8574.1|8572.6|8575.1|8573.6|8574|8572.5|104
1689726900000|2023-07-19 00:35:00|8574.2|8572.7|8575.5|8574|8575.5|8574|8574.1|8572.6|96
1689727200000|2023-07-19 00:40:00|8575.4|8573.9|8575|8573.5|8576.9|8575.4|8575|8573.5|125
1689727500000|2023-07-19 00:45:00|8575.1|8573.6|8576|8574.5|8576.8|8575.3|8575|8573.5|140
1689727800000|2023-07-19 00:50:00|8576.1|8574.6|8575.7|8574.2|8576.5|8575|8575.7|8574.2|170
1689728100000|2023-07-19 00:55:00|8575.8|8574.3|8574.7|8573.2|8576.3|8574.8|8574|8572.5|136
1689728400000|2023-07-19 01:00:00|8574.5|8573|8576.1|8574.6|8577.4|8575.9|8573.8|8572.3|146
1689728700000|2023-07-19 01:05:00|8576.2|8574.7|8576|8574.5|8576.8|8575.3|8575.4|8573.9|148
1689729000000|2023-07-19 01:10:00|8576.1|8574.6|8576.1|8574.6|8576.8|8575.3|8574.8|8573.3|116
1689729300000|2023-07-19 01:15:00|8575.8|8574.3|8576.4|8574.9|8576.9|8575.4|8575.4|8573.9|131
1689729600000|2023-07-19 01:20:00|8576.3|8574.8|8577.6|8576.1|8577.8|8576.3|8576|8574.5|134
1689729900000|2023-07-19 01:25:00|8577.7|8576.2|8580.9|8579.4|8580.9|8579.4|8577|8575.5|123
1689730200000|2023-07-19 01:30:00|8580.7|8579.2|8577|8575.5|8580.7|8579.2|8576.5|8575|144
1689730500000|2023-07-19 01:35:00|8576.9|8575.4|8576.9|8575.4|8577.6|8576.1|8575.9|8574.4|136
1689730800000|2023-07-19 01:40:00|8576.8|8575.3|8575.2|8573.7|8577|8575.5|8575.2|8573.7|125
1689731100000|2023-07-19 01:45:00|8575.1|8573.6|8577.4|8575.9|8578.8|8577.3|8575|8573.5|144
1689731400000|2023-07-19 01:50:00|8577.5|8576|8578.5|8577|8578.5|8577|8576.5|8575|115
1689731700000|2023-07-19 01:55:00|8578.4|8576.9|8578.7|8577.2|8578.7|8577.2|8577.4|8575.9|115
1689732000000|2023-07-19 02:00:00|8578.5|8577|8579.6|8578.1|8580.3|8578.8|8578.5|8577|157
1689732300000|2023-07-19 02:05:00|8579.7|8578.2|8582|8580.5|8583.5|8582|8579.6|8578.1|270
1689732600000|2023-07-19 02:10:00|8581.9|8580.4|8581.9|8580.4|8582.7|8581.2|8580.3|8578.8|113
1689732900000|2023-07-19 02:15:00|8581.7|8580.2|8581.2|8579.7|8581.7|8580.2|8579.7|8578.2|136
1689733200000|2023-07-19 02:20:00|8581.3|8579.8|8584.6|8583.1|8584.8|8583.3|8581.3|8579.8|127
1689733500000|2023-07-19 02:25:00|8584.7|8583.2|8583.6|8582.1|8584.9|8583.4|8583.3|8581.8|181
1689733800000|2023-07-19 02:30:00|8583.7|8582.2|8581.3|8579.8|8584.2|8582.7|8581.1|8579.6|110
1689734100000|2023-07-19 02:35:00|8581.4|8579.9|8582.1|8580.6|8582.4|8580.9|8581|8579.5|90
1689734400000|2023-07-19 02:40:00|8582|8580.5|8580.2|8578.7|8582.2|8580.7|8580|8578.5|104
1689734700000|2023-07-19 02:45:00|8580.3|8578.8|8579.6|8578.1|8581.6|8580.1|8579.5|8578|131
1689735000000|2023-07-19 02:50:00|8579.5|8578|8578.7|8577.2|8579.5|8578|8578.4|8576.9|85
1689735300000|2023-07-19 02:55:00|8578.8|8577.3|8581.2|8579.7|8581.5|8580|8578.1|8576.6|128
1689735600000|2023-07-19 03:00:00|8581.3|8579.8|8581.7|8580.2|8582|8580.5|8581|8579.5|154
1689735900000|2023-07-19 03:05:00|8581.5|8580|8581|8579.5|8582.3|8580.8|8580.9|8579.4|110
1689736200000|2023-07-19 03:10:00|8581.1|8579.6|8579.8|8578.3|8581.5|8580|8579.7|8578.2|95
1689736500000|2023-07-19 03:15:00|8579.7|8578.2|8579.7|8578.2|8580|8578.5|8579.4|8577.9|59
1689736800000|2023-07-19 03:20:00|8579.8|8578.3|8578.9|8577.4|8580|8578.5|8578.4|8576.9|68
1689737100000|2023-07-19 03:25:00|8578.8|8577.3|8579|8577.5|8579.3|8577.8|8578.1|8576.6|66
1689737400000|2023-07-19 03:30:00|8578.9|8577.4|8580.5|8579|8580.6|8579.1|8578.4|8576.9|61
1689737700000|2023-07-19 03:35:00|8580.6|8579.1|8580.1|8578.6|8581.6|8580.1|8580.1|8578.6|77
1689738000000|2023-07-19 03:40:00|8580.3|8578.8|8578.8|8577.3|8580.4|8578.9|8578.7|8577.2|93
1689738300000|2023-07-19 03:45:00|8579|8577.5|8579.9|8578.4|8580.2|8578.7|8579|8577.5|73
1689738600000|2023-07-19 03:50:00|8580|8578.5|8579.9|8578.4|8580.2|8578.7|8579.2|8577.7|99
1689738900000|2023-07-19 03:55:00|8579.8|8578.3|8581.2|8579.7|8581.3|8579.8|8579.4|8577.9|94
1689739200000|2023-07-19 04:00:00|8580.8|8579.3|8582.5|8581|8582.5|8581|8580.8|8579.3|100
1689739500000|2023-07-19 04:05:00|8582.4|8580.9|8583.3|8581.8|8583.6|8582.1|8581.7|8580.2|178
1689739800000|2023-07-19 04:10:00|8583.2|8581.7|8581.3|8579.8|8583.4|8581.9|8581|8579.5|127
1689740100000|2023-07-19 04:15:00|8581.4|8579.9|8583.3|8581.8|8584|8582.5|8581.4|8579.9|83
1689740400000|2023-07-19 04:20:00|8583.5|8582|8582.3|8580.8|8584.8|8583.3|8582.1|8580.6|127
1689740700000|2023-07-19 04:25:00|8582.7|8581.2|8583|8581.5|8583.3|8581.8|8582.4|8580.9|54
1689741000000|2023-07-19 04:30:00|8583.1|8581.6|8584.1|8582.6|8584.3|8582.8|8583|8581.5|102
1689741300000|2023-07-19 04:35:00|8584.2|8582.7|8583.9|8582.4|8584.2|8582.7|8583.2|8581.7|78
1689741600000|2023-07-19 04:40:00|8584.1|8582.6|8583.6|8582.1|8584.2|8582.7|8583|8581.5|80
1689741900000|2023-07-19 04:45:00|8583.5|8582|8585.4|8583.9|8585.6|8584.1|8583.5|8582|63
1689742200000|2023-07-19 04:50:00|8585.3|8583.8|8584.4|8582.9|8585.3|8583.8|8583.9|8582.4|93
1689742500000|2023-07-19 04:55:00|8584.5|8583|8583|8581.5|8585|8583.5|8582.9|8581.4|99
1689742800000|2023-07-19 05:00:00|8583.1|8581.6|8581.6|8580.1|8583.2|8581.7|8581|8579.5|86
1689743100000|2023-07-19 05:05:00|8581.7|8580.2|8581.3|8579.8|8582.6|8581.1|8580.9|8579.4|110
1689743400000|2023-07-19 05:10:00|8581.1|8579.6|8581|8579.5|8581.5|8580|8580.2|8578.7|80
1689743700000|2023-07-19 05:15:00|8581.1|8579.6|8580.7|8579.2|8581.9|8580.4|8580.3|8578.8|116
1689744000000|2023-07-19 05:20:00|8580.6|8579.1|8579.7|8578.2|8580.8|8579.3|8579.6|8578.1|75
1689744300000|2023-07-19 05:25:00|8579.8|8578.3|8578.5|8577|8579.8|8578.3|8577.5|8576|78
1689744600000|2023-07-19 05:30:00|8578.4|8576.9|8577.4|8575.9|8578.8|8577.3|8577.2|8575.7|121
1689744900000|2023-07-19 05:35:00|8577.5|8576|8575.5|8574|8578.3|8576.8|8575|8573.5|143
1689745200000|2023-07-19 05:40:00|8575.7|8574.2|8576.7|8575.2|8577.5|8576|8574|8572.5|177
1689745500000|2023-07-19 05:45:00|8576.8|8575.3|8579.1|8577.6|8579.8|8578.3|8576.5|8575|179
1689745800000|2023-07-19 05:50:00|8579.2|8577.7|8578.3|8576.8|8580.6|8579.1|8578.3|8576.8|108
1689746100000|2023-07-19 05:55:00|8578.5|8577|8573.3|8571.8|8578.8|8577.3|8572.7|8571.2|153
1689746400000|2023-07-19 06:00:00|8572.9|8571.4|8574.1|8572.6|8580.5|8578.9|8571.7|8570.2|768
1689746700000|2023-07-19 06:05:00|8574.2|8572.7|8568.8|8567.3|8575.1|8573.6|8568.4|8566.9|477
1689747000000|2023-07-19 06:10:00|8568.9|8567.4|8576.7|8575.2|8576.7|8575.2|8568|8566.5|556
1689747300000|2023-07-19 06:15:00|8577.1|8575.6|8582.9|8581.4|8583.7|8582.2|8577.1|8575.6|367
1689747600000|2023-07-19 06:20:00|8583|8581.5|8584.3|8582.8|8587.6|8586.1|8581.1|8579.6|374
1689747900000|2023-07-19 06:25:00|8584.4|8582.9|8586.8|8585.3|8590.1|8588.6|8584.2|8582.7|336
1689748200000|2023-07-19 06:30:00|8586.5|8585|8596.4|8594.9|8596.8|8595.3|8586.3|8584.8|342
1689748500000|2023-07-19 06:35:00|8595.9|8594.4|8595.6|8594.1|8597.4|8595.9|8593.3|8591.8|273
1689748800000|2023-07-19 06:40:00|8595.5|8594|8599.1|8597.6|8600.4|8598.9|8595.4|8593.9|468
1689749100000|2023-07-19 06:45:00|8598.8|8597.3|8587.9|8586.4|8598.8|8597.3|8587|8585.5|361
1689749400000|2023-07-19 06:50:00|8587.4|8585.9|8583.3|8581.8|8587.7|8586.2|8582.2|8580.7|271
1689749700000|2023-07-19 06:55:00|8583.2|8581.7|8580.1|8578.6|8583.2|8581.7|8577.8|8576.3|319
1689750000000|2023-07-19 07:00:00|8580.2|8578.7|8574|8572.5|8580.3|8578.8|8571.1|8569.6|496
1689750300000|2023-07-19 07:05:00|8574.3|8572.8|8571.9|8570.4|8575.1|8573.6|8570.9|8569.4|411
1689750600000|2023-07-19 07:10:00|8572|8570.5|8571.6|8570.1|8573.4|8571.9|8568.9|8567.4|267
1689750900000|2023-07-19 07:15:00|8571.8|8570.3|8575.4|8573.9|8577.3|8575.8|8571.8|8570.3|339
1689751200000|2023-07-19 07:20:00|8575.2|8573.7|8580.5|8579|8581.4|8579.9|8575.2|8573.7|404
1689751500000|2023-07-19 07:25:00|8580.3|8578.8|8583.4|8581.9|8584.8|8583.3|8578.4|8576.9|408
1689751800000|2023-07-19 07:30:00|8583.7|8582.2|8582.8|8581.3|8586.1|8584.6|8581.1|8579.6|338
1689752100000|2023-07-19 07:35:00|8582.7|8581.2|8584.3|8582.8|8585.4|8583.9|8580.6|8579.1|236
1689752400000|2023-07-19 07:40:00|8584.4|8582.9|8584.3|8582.8|8585.2|8583.7|8580.2|8578.7|341
1689752700000|2023-07-19 07:45:00|8584.4|8582.9|8586.1|8584.6|8586.6|8585.1|8583.6|8582.1|300
1689753000000|2023-07-19 07:50:00|8586.3|8584.8|8587.9|8586.4|8592|8590.5|8586.3|8584.8|276
1689753300000|2023-07-19 07:55:00|8588|8586.5|8586.9|8585.4|8588.8|8587.3|8584.9|8583.4|235
1689753600000|2023-07-19 08:00:00|8587.1|8585.6|8585.6|8584.1|8589|8587.5|8585.3|8583.8|341
1689753900000|2023-07-19 08:05:00|8585.7|8584.2|8586.7|8585.2|8587.3|8585.8|8584.4|8582.9|224
1689754200000|2023-07-19 08:10:00|8586.4|8584.9|8588.9|8587.4|8589.3|8587.8|8585.5|8584|237
1689754500000|2023-07-19 08:15:00|8589.2|8587.7|8585.6|8584.1|8589.2|8587.7|8584.8|8583.3|197
1689754800000|2023-07-19 08:20:00|8585.7|8584.2|8592.4|8590.9|8593.1|8591.6|8585.6|8584.1|257
1689755100000|2023-07-19 08:25:00|8592.1|8590.6|8589.6|8588.1|8592.2|8590.7|8588.2|8586.7|214
1689755400000|2023-07-19 08:30:00|8589.5|8588|8591.5|8590|8591.6|8590.1|8587.4|8585.9|214
1689755700000|2023-07-19 08:35:00|8591.7|8590.2|8587.9|8586.4|8592.9|8591.4|8587.8|8586.3|236
1689756000000|2023-07-19 08:40:00|8588|8586.5|8589.6|8588.1|8590.9|8589.4|8587.9|8586.4|190
1689756300000|2023-07-19 08:45:00|8589.7|8588.2|8590|8588.5|8590.4|8588.9|8589.3|8587.8|191
1689756600000|2023-07-19 08:50:00|8589.9|8588.4|8593.5|8592|8595.2|8593.7|8587.4|8585.9|241
1689756900000|2023-07-19 08:55:00|8593.7|8592.2|8590.7|8589.2|8594.2|8592.7|8590.2|8588.7|224
1689757200000|2023-07-19 09:00:00|8590.9|8589.4|8592.9|8591.4|8593.7|8592.2|8589.8|8588.3|294
1689757500000|2023-07-19 09:05:00|8593|8591.5|8588.3|8586.8|8593.5|8592|8588.1|8586.6|211
1689757800000|2023-07-19 09:10:00|8587.9|8586.4|8586|8584.5|8588.2|8586.7|8584.9|8583.4|242
1689758100000|2023-07-19 09:15:00|8586.1|8584.6|8583.3|8581.8|8587.6|8586.1|8583.3|8581.8|249
1689758400000|2023-07-19 09:20:00|8583.1|8581.6|8579.4|8577.9|8583.8|8582.3|8578.9|8577.4|240
1689758700000|2023-07-19 09:25:00|8579.5|8578|8575.9|8574.4|8581|8579.5|8575.8|8574.3|279
1689759000000|2023-07-19 09:30:00|8576|8574.5|8576.9|8575.4|8578.5|8577|8575.6|8574.1|224
1689759300000|2023-07-19 09:35:00|8577.1|8575.6|8575.7|8574.2|8577.9|8576.4|8573.3|8571.8|255
1689759600000|2023-07-19 09:40:00|8575.6|8574.1|8574.3|8572.8|8575.9|8574.4|8572.3|8570.8|197
1689759900000|2023-07-19 09:45:00|8574.2|8572.7|8581.3|8579.8|8581.5|8580|8574.2|8572.7|217
1689760200000|2023-07-19 09:50:00|8581.4|8579.9|8581.3|8579.8|8583.7|8582.2|8579.3|8577.8|222
1689760500000|2023-07-19 09:55:00|8581.4|8579.9|8582.3|8580.8|8584.1|8582.6|8581.3|8579.8|197
1689760800000|2023-07-19 10:00:00|8582.4|8580.9|8583.5|8582|8584.8|8583.3|8582.1|8580.6|216
1689761100000|2023-07-19 10:05:00|8583.6|8582.1|8582.5|8581|8583.8|8582.3|8581.4|8579.9|224
1689761400000|2023-07-19 10:10:00|8582.4|8580.9|8584.1|8582.6|8584.1|8582.6|8581|8579.5|168
1689761700000|2023-07-19 10:15:00|8584.2|8582.7|8582.7|8581.2|8584.2|8582.7|8581.3|8579.8|218
1689762000000|2023-07-19 10:20:00|8582.8|8581.3|8583.4|8581.9|8584.3|8582.8|8581.5|8580|181
1689762300000|2023-07-19 10:25:00|8583.3|8581.8|8580.6|8579.1|8584.9|8583.4|8580.5|8579|206
1689762600000|2023-07-19 10:30:00|8580.5|8579|8582.7|8581.2|8583.6|8582.1|8579|8577.5|191
1689762900000|2023-07-19 10:35:00|8582.6|8581.1|8579|8577.5|8583.2|8581.7|8578.9|8577.4|238
1689763200000|2023-07-19 10:40:00|8579.1|8577.6|8583.4|8581.9|8584.3|8582.8|8579|8577.5|242
1689763500000|2023-07-19 10:45:00|8583.8|8582.3|8586.2|8584.7|8586.6|8585.1|8583.8|8582.3|267
1689763800000|2023-07-19 10:50:00|8586.3|8584.8|8586.5|8585|8587.2|8585.7|8585.7|8584.2|153
1689764100000|2023-07-19 10:55:00|8586.7|8585.2|8589.2|8587.7|8589.2|8587.7|8586.1|8584.6|225
1689764400000|2023-07-19 11:00:00|8589.3|8587.8|8586.4|8584.9|8590|8588.5|8586.3|8584.8|182
1689764700000|2023-07-19 11:05:00|8586.3|8584.8|8586.2|8584.7|8587.4|8585.9|8585.1|8583.6|179
1689765000000|2023-07-19 11:10:00|8586|8584.5|8590.2|8588.7|8590.3|8588.8|8585.4|8583.9|223
1689765300000|2023-07-19 11:15:00|8590.3|8588.8|8588.5|8587|8590.3|8588.8|8587.7|8586.2|214
1689765600000|2023-07-19 11:20:00|8588.4|8586.9|8588.4|8586.9|8589.3|8587.8|8586.4|8584.9|188
1689765900000|2023-07-19 11:25:00|8588.5|8587|8589|8587.5|8589.8|8588.3|8588|8586.5|204
1689766200000|2023-07-19 11:30:00|8589.1|8587.6|8591.4|8589.9|8592.3|8590.8|8586.6|8585.1|167
1689766500000|2023-07-19 11:35:00|8591.3|8589.8|8589.6|8588.1|8591.4|8589.9|8588.1|8586.6|170
1689766800000|2023-07-19 11:40:00|8589.7|8588.2|8585.7|8584.2|8591|8589.5|8585.3|8583.8|145
1689767100000|2023-07-19 11:45:00|8585.5|8584|8583.2|8581.7|8586.3|8584.8|8582.7|8581.2|224
1689767400000|2023-07-19 11:50:00|8583.1|8581.6|8582.6|8581.1|8584.5|8583|8581.4|8579.9|239
1689767700000|2023-07-19 11:55:00|8582.7|8581.2|8585.1|8583.6|8586|8584.5|8582.6|8581.1|226
1689768000000|2023-07-19 12:00:00|8585|8583.5|8583.2|8581.7|8585.7|8584.2|8582.9|8581.4|185
1689768300000|2023-07-19 12:05:00|8583.4|8581.9|8580.7|8579.2|8583.6|8582.1|8578.8|8577.3|256
1689768600000|2023-07-19 12:10:00|8580.6|8579.1|8580.9|8579.4|8582|8580.5|8579.9|8578.4|199
1689768900000|2023-07-19 12:15:00|8580.8|8579.3|8581.1|8579.6|8581.6|8580.1|8579.2|8577.7|227
1689769200000|2023-07-19 12:20:00|8581.2|8579.7|8578.8|8577.3|8582.8|8581.3|8578.8|8577.3|184
1689769500000|2023-07-19 12:25:00|8578.9|8577.4|8584.3|8581.9|8585.4|8583.4|8578.9|8577.4|198
1689769800000|2023-07-19 12:30:00|8583.7|8581.3|8582.9|8581.4|8585.6|8583.7|8581.2|8579|394
1689770100000|2023-07-19 12:35:00|8583|8581.5|8582.7|8581.2|8584.5|8583|8579.2|8577.7|339
1689770400000|2023-07-19 12:40:00|8582.8|8581.3|8582.7|8581.2|8587.5|8586|8582.3|8580.8|268
1689770700000|2023-07-19 12:45:00|8582.6|8581.1|8584.1|8582.6|8586.2|8584.7|8578.9|8577.4|395
1689771000000|2023-07-19 12:50:00|8584.2|8582.7|8581.5|8580|8585.4|8583.9|8581.2|8579.7|392
1689771300000|2023-07-19 12:55:00|8581.3|8579.8|8578.9|8577.4|8581.3|8579.8|8576.9|8575.4|308
1689771600000|2023-07-19 13:00:00|8578.8|8577.3|8577.9|8576.4|8580.3|8578.8|8576.6|8575.1|395
1689771900000|2023-07-19 13:05:00|8578|8576.5|8574.8|8573.3|8578.4|8576.9|8574.1|8572.6|268
1689772200000|2023-07-19 13:10:00|8574.6|8573.1|8574.5|8573|8577.5|8576|8574.2|8572.7|258
1689772500000|2023-07-19 13:15:00|8574.4|8572.9|8578|8576.5|8578.9|8577.4|8573.4|8571.9|282
1689772800000|2023-07-19 13:20:00|8578.1|8576.6|8581.5|8580|8581.7|8580.2|8577.1|8575.6|256
1689773100000|2023-07-19 13:25:00|8581.7|8580.2|8586.3|8584.8|8586.3|8584.8|8581.4|8579.9|261
1689773400000|2023-07-19 13:30:00|8586.4|8584.9|8576|8574.5|8586.9|8585.4|8575.5|8574|461
1689773700000|2023-07-19 13:35:00|8575.7|8574.2|8575.8|8574.3|8577|8575.5|8572|8570.5|443
1689774000000|2023-07-19 13:40:00|8575.7|8574.2|8577.1|8575.6|8579.1|8577.6|8574.5|8573|387
1689774300000|2023-07-19 13:45:00|8577.2|8575.7|8578.3|8576.8|8582.7|8581.2|8576.5|8575|404
1689774600000|2023-07-19 13:50:00|8578.2|8576.7|8579.6|8578.1|8579.9|8578.4|8577.3|8575.8|290
1689774900000|2023-07-19 13:55:00|8579.8|8578.3|8581.1|8579.6|8581.9|8580.4|8578.5|8577|284
1689775200000|2023-07-19 14:00:00|8581.2|8579.7|8585|8583.5|8587|8585.5|8581.2|8579.7|304
1689775500000|2023-07-19 14:05:00|8584.9|8583.4|8595.8|8594.3|8595.8|8594.3|8583|8581.5|290
1689775800000|2023-07-19 14:10:00|8596|8594.5|8605.3|8603.8|8606.1|8604.6|8594.9|8593.4|577
1689776100000|2023-07-19 14:15:00|8605.5|8604|8603.9|8602.4|8608.4|8606.9|8600.9|8599.4|353
1689776400000|2023-07-19 14:20:00|8604.3|8602.8|8608.7|8607.2|8610.5|8609|8602.4|8600.9|296
1689776700000|2023-07-19 14:25:00|8608.8|8607.3|8614|8612.5|8614.4|8612.9|8608.7|8606.7|366
1689777000000|2023-07-19 14:30:00|8614.1|8612.6|8613.2|8611.7|8614.1|8612.6|8606.8|8605.3|465
1689777300000|2023-07-19 14:35:00|8613.5|8612|8605.5|8603.1|8613.5|8612|8602.6|8601.1|438
1689777600000|2023-07-19 14:40:00|8605.7|8603.3|8605.7|8604.2|8609.3|8607.8|8602.7|8601.2|361
1689777900000|2023-07-19 14:45:00|8605.5|8604|8611.4|8609.9|8611.8|8610.3|8604.6|8603.1|427
1689778200000|2023-07-19 14:50:00|8611.3|8609.8|8605.9|8604.4|8612.1|8610.6|8602|8600.5|422
1689778500000|2023-07-19 14:55:00|8605.8|8604.3|8596.2|8594.7|8605.9|8604.4|8595.6|8594.1|611
1689778800000|2023-07-19 15:00:00|8596.1|8594.6|8594.6|8593.1|8596.7|8595.2|8590.8|8589.3|591
1689779100000|2023-07-19 15:05:00|8594.7|8593.2|8594.3|8592.8|8594.8|8593.3|8592.8|8591.3|300
1689779400000|2023-07-19 15:10:00|8594.4|8592.9|8593.5|8592|8596.1|8594.6|8590.9|8589.4|296
1689779700000|2023-07-19 15:15:00|8593.9|8592.4|8594.4|8592.9|8595|8593.5|8591.8|8590.3|224
1689780000000|2023-07-19 15:20:00|8594.2|8592.7|8594.6|8593.1|8595.8|8594.3|8592.3|8590.8|274
1689780300000|2023-07-19 15:25:00|8594.7|8593.2|8595|8593.5|8595.9|8594.4|8593.9|8592.4|206
1689780600000|2023-07-19 15:30:00|8595.1|8593.6|8599.4|8597.9|8599.4|8597.9|8593.9|8592.4|225
1689780900000|2023-07-19 15:35:00|8599.3|8597.8|8604.9|8603.4|8605.8|8604.3|8599.3|8597.8|313
1689781200000|2023-07-19 15:40:00|8604.8|8603.3|8598.3|8596.8|8605.4|8603.9|8597.2|8595.7|254
1689781500000|2023-07-19 15:45:00|8598.2|8596.7|8597.2|8595.7|8598.2|8596.7|8595.8|8594.3|233
1689781800000|2023-07-19 15:50:00|8597.3|8595.8|8596.3|8594.8|8598.2|8596.7|8594.1|8592.6|165
1689782100000|2023-07-19 15:55:00|8596.2|8594.7|8599|8597.5|8599.3|8597.8|8594.4|8592.9|176
1689782400000|2023-07-19 16:00:00|8598.9|8597.4|8600.6|8599.1|8600.7|8599.2|8597.9|8596.4|260
1689782700000|2023-07-19 16:05:00|8600.5|8599|8599|8597.5|8602|8600.5|8597.4|8595.9|255
1689783000000|2023-07-19 16:10:00|8598.9|8597.4|8599.6|8598.1|8601.9|8600.4|8598.8|8597.3|255
1689783300000|2023-07-19 16:15:00|8599.8|8598.3|8601.8|8600.3|8602.1|8600.6|8599.4|8597.9|176
1689783600000|2023-07-19 16:20:00|8601.9|8600.4|8602.5|8601|8602.9|8601.4|8600.8|8599.3|135
1689783900000|2023-07-19 16:25:00|8602.4|8600.9|8602.1|8600.6|8602.6|8601.1|8601.6|8600.1|145
1689784200000|2023-07-19 16:30:00|8602|8600.5|8599.9|8598.4|8602|8600.5|8599.5|8598|179
1689784500000|2023-07-19 16:35:00|8599.8|8598.3|8598.7|8597.2|8600.3|8598.8|8598.4|8596.9|158
1689784800000|2023-07-19 16:40:00|8598.6|8597.1|8594.1|8592.6|8598.7|8597.2|8593.9|8592.4|193
1689785100000|2023-07-19 16:45:00|8594.2|8592.7|8592.2|8590.7|8594.3|8592.8|8590.7|8589.2|189
1689785400000|2023-07-19 16:50:00|8592.5|8591|8595.7|8594.2|8595.9|8594.4|8592.2|8590.7|195
1689785700000|2023-07-19 16:55:00|8595.8|8594.3|8597.2|8595.7|8597.9|8596.4|8594.6|8593.1|222
1689786000000|2023-07-19 17:00:00|8597.3|8595.8|8598.8|8597.3|8599.7|8598.2|8597.1|8595.6|183
1689786300000|2023-07-19 17:05:00|8598.9|8597.4|8598.6|8597.1|8599.3|8597.8|8596.5|8595|175
1689786600000|2023-07-19 17:10:00|8598.7|8597.2|8597.7|8596.2|8600.2|8598.7|8597.3|8595.8|141
1689786900000|2023-07-19 17:15:00|8597.8|8596.3|8597|8595.5|8598.4|8596.9|8596.7|8595.2|95
1689787200000|2023-07-19 17:20:00|8596.8|8595.3|8596.8|8595.3|8597.6|8596.1|8596.6|8595.1|89
1689787500000|2023-07-19 17:25:00|8596.9|8595.4|8599.2|8597.7|8600.1|8598.6|8596.7|8595.2|169
1689787800000|2023-07-19 17:30:00|8599.3|8597.8|8595.6|8594.1|8599.6|8598.1|8595.1|8593.6|182
1689788100000|2023-07-19 17:35:00|8595.5|8594|8597.1|8595.6|8597.8|8596.3|8595.5|8594|150
1689788400000|2023-07-19 17:40:00|8597.2|8595.7|8594.3|8592.8|8597.4|8595.9|8593.6|8592.1|119
1689788700000|2023-07-19 17:45:00|8594.2|8592.7|8593.2|8591.7|8594.4|8592.9|8592.7|8591.2|158
1689789000000|2023-07-19 17:50:00|8593.1|8591.6|8594.6|8593.1|8594.7|8593.2|8592.8|8591.3|144
1689789300000|2023-07-19 17:55:00|8594.7|8593.2|8592.4|8590.9|8594.8|8593.3|8591.7|8590.2|155
1689789600000|2023-07-19 18:00:00|8592.3|8590.8|8592.5|8591|8594.8|8593.3|8592.3|8590.8|141
1689789900000|2023-07-19 18:05:00|8592.6|8591.1|8592.3|8590.8|8593|8591.5|8591.9|8590.4|154
1689790200000|2023-07-19 18:10:00|8592.2|8590.7|8593.5|8592|8593.8|8592.3|8592.1|8590.6|139
1689790500000|2023-07-19 18:15:00|8593.4|8591.9|8595|8593.5|8595.1|8593.6|8592.8|8591.3|82
1689790800000|2023-07-19 18:20:00|8595.4|8593.9|8595.4|8593.9|8597|8595.5|8595.3|8593.8|78
1689791100000|2023-07-19 18:25:00|8595.5|8594|8593.5|8592|8595.5|8594|8593.1|8591.6|122
1689791400000|2023-07-19 18:30:00|8593.2|8591.7|8593.7|8592.2|8593.9|8592.4|8593.1|8591.6|139
1689791700000|2023-07-19 18:35:00|8593.8|8592.3|8593.5|8592|8593.9|8592.4|8592.4|8590.9|75
1689792000000|2023-07-19 18:40:00|8593.6|8592.1|8592|8590.5|8594.3|8592.8|8591.7|8590.2|79
1689792300000|2023-07-19 18:45:00|8591.9|8590.4|8592|8590.5|8592.4|8590.9|8590.8|8589.3|77
1689792600000|2023-07-19 18:50:00|8592.1|8590.6|8590.9|8589.4|8593.6|8592.1|8590.9|8589.4|91
1689792900000|2023-07-19 18:55:00|8590.8|8589.3|8588.3|8586.8|8591.4|8589.9|8588.2|8586.7|128
1689793200000|2023-07-19 19:00:00|8588.2|8586.7|8586.4|8584.9|8588.8|8587.3|8585.6|8584.1|125
1689793500000|2023-07-19 19:05:00|8586.3|8584.8|8589.5|8588|8589.5|8588|8586.3|8584.8|85
1689793800000|2023-07-19 19:10:00|8589.4|8587.9|8588.1|8586.6|8589.5|8588|8587.8|8586.3|72
1689794100000|2023-07-19 19:15:00|8588|8586.5|8588.2|8586.7|8588.9|8587.4|8587.8|8586.3|88
1689794400000|2023-07-19 19:20:00|8588.1|8586.6|8586.7|8585.2|8588.7|8587.2|8586.6|8585.1|84
1689794700000|2023-07-19 19:25:00|8587.3|8585.8|8585.7|8584.2|8587.3|8585.8|8585.4|8583.9|93
1689795000000|2023-07-19 19:30:00|8585.6|8584.1|8587.9|8586.4|8587.9|8586.4|8585.3|8583.8|89
1689795300000|2023-07-19 19:35:00|8588|8586.5|8591.1|8589.6|8591.1|8589.6|8588|8586.5|62
1689795600000|2023-07-19 19:40:00|8590.8|8589.3|8590.4|8588.9|8590.8|8589.3|8590.2|8588.7|41
1689795900000|2023-07-19 19:45:00|8590.5|8589|8590.5|8589|8591.2|8589.7|8589.8|8588.3|68
1689796200000|2023-07-19 19:50:00|8590.3|8588.8|8590.4|8588.9|8590.5|8589|8589|8587.5|112
1689796500000|2023-07-19 19:55:00|8590.3|8588.8|8588|8586.5|8590.4|8588.9|8587.6|8586.1|161
1689796800000|2023-07-19 20:00:00|8587.8|8586.3|8584.9|8583.4|8588|8586.5|8584.1|8582.6|98
1689797100000|2023-07-19 20:05:00|8585|8583.5|8586|8584.5|8586.1|8584.6|8585|8583.5|63
1689797400000|2023-07-19 20:10:00|8585.9|8584.4|8586.7|8585.2|8587.4|8585.9|8585.9|8584.4|56
1689797700000|2023-07-19 20:15:00|8586.6|8585.1|8586.6|8585.1|8587.1|8585.6|8586.5|8585|40
1689798000000|2023-07-19 20:20:00|8586.5|8585|8586.5|8585|8586.7|8585.2|8586.5|8585|49
1689798300000|2023-07-19 20:25:00|8586.4|8584.9|8586.3|8584.8|8586.8|8585.3|8586.1|8584.6|35
1689798600000|2023-07-19 20:30:00|8586.4|8584.9|8586.1|8584.6|8586.5|8585|8586|8584.5|61
1689798900000|2023-07-19 20:35:00|8586|8584.5|8586.2|8584.7|8586.2|8584.7|8585.9|8584.4|21
1689799200000|2023-07-19 20:40:00|8586.1|8584.6|8585.8|8584.3|8586.5|8585|8585.4|8583.9|40
1689799500000|2023-07-19 20:45:00|8585.9|8584.4|8585.2|8583.7|8586.2|8584.4|8585.2|8583.5|24
1689799800000|2023-07-19 20:50:00|8585.7|8583.3|8585.4|8583|8586|8583.6|8585.4|8583|68
1689800100000|2023-07-19 20:55:00|8586.2|8582.3|8595.7|8589.2|8596.2|8589.7|8585.4|8581.5|75
1689800400000|2023-07-19 21:00:00|8595.5|8589|8596.1|8589.6|8597.9|8591.4|8593.6|8587.1|13
1689801300000|2023-07-19 21:15:00|8589.1|8582.6|8589.8|8583.3|8590.1|8583.6|8589.1|8582.6|20
1689801600000|2023-07-19 21:20:00|8589.4|8582.9|8586.2|8579.7|8589.4|8582.9|8586.2|8579.7|45
1689801900000|2023-07-19 21:25:00|8585.8|8579.3|8586.2|8579.7|8586.5|8580|8584.5|8578|80
1689802200000|2023-07-19 21:30:00|8585.9|8579.4|8591|8584.5|8591.2|8584.7|8585.1|8578.6|99
1689802500000|2023-07-19 21:35:00|8590.8|8584.3|8586.8|8580.3|8591.4|8584.9|8586|8579.5|78
1689802800000|2023-07-19 21:40:00|8586.7|8580.2|8585.7|8579.2|8590.1|8583.6|8584.7|8578.2|130
1689803100000|2023-07-19 21:45:00|8588|8581.5|8589.1|8582.6|8589.3|8582.8|8586.5|8580|112
1689803400000|2023-07-19 21:50:00|8589.2|8582.7|8590.2|8583.7|8590.4|8583.9|8589.1|8582.6|84
1689803700000|2023-07-19 21:55:00|8590.4|8583.9|8589.8|8584.9|8591.4|8585.8|8588.3|8581.8|262
1689804000000|2023-07-19 22:00:00|8589.5|8584.4|8588|8584.1|8589.6|8585.3|8587|8582|149
1689804300000|2023-07-19 22:05:00|8587.2|8584.8|8587.7|8585.3|8587.7|8585.3|8587.1|8584.7|26
1689804600000|2023-07-19 22:10:00|8587.6|8585.2|8588.7|8586.3|8588.9|8586.5|8587.4|8585|80
1689804900000|2023-07-19 22:15:00|8588.8|8586.4|8588.3|8585.9|8588.8|8586.8|8587.9|8585.8|137
1689805200000|2023-07-19 22:20:00|8588.2|8585.8|8587.6|8585.2|8588.7|8586.3|8587.6|8585.2|57
1689805500000|2023-07-19 22:25:00|8587.7|8585.3|8588.1|8586.6|8588.7|8586.7|8587.5|8585.1|36
1689805800000|2023-07-19 22:30:00|8588|8586.5|8586.8|8585.3|8588.1|8586.6|8586.7|8585.2|107
1689806100000|2023-07-19 22:35:00|8587.1|8585.6|8587.2|8584.8|8587.2|8585.7|8586.1|8584.5|84
1689806400000|2023-07-19 22:40:00|8587.1|8584.7|8585.7|8583.3|8587.3|8585.2|8585.5|8583.1|55
1689806700000|2023-07-19 22:45:00|8585.8|8583.4|8584.6|8583.1|8586.6|8584.5|8584.5|8582.6|94
1689807000000|2023-07-19 22:50:00|8584.5|8583|8584.1|8582.6|8585.3|8583.4|8584.1|8582.3|33
1689807300000|2023-07-19 22:55:00|8584|8582.5|8582.8|8581.3|8584|8582.5|8582.8|8581.3|42
1689807600000|2023-07-19 23:00:00|8583|8581.5|8583.5|8582|8583.9|8582.4|8582.9|8581.4|26
1689807900000|2023-07-19 23:05:00|8583.4|8581.9|8583.7|8582.2|8583.8|8582.3|8582.8|8581.3|34
1689808200000|2023-07-19 23:10:00|8583.5|8582|8584|8582.5|8584|8582.5|8583.3|8581.8|35
1689808500000|2023-07-19 23:15:00|8584.1|8582.6|8582.4|8580.9|8584.1|8582.6|8582|8580.5|27
1689808800000|2023-07-19 23:20:00|8582.3|8580.8|8582.3|8580.8|8583.4|8581.9|8581.6|8580.1|57
1689809100000|2023-07-19 23:25:00|8582.2|8580.7|8582.3|8580.8|8582.8|8580.9|8582|8580.1|76
1689809400000|2023-07-19 23:30:00|8581.7|8580.2|8581.2|8579.7|8581.7|8580.2|8580.5|8579|64
1689809700000|2023-07-19 23:35:00|8581.1|8579.6|8580.8|8579.3|8581.5|8580|8580.8|8579.3|22
1689810000000|2023-07-19 23:40:00|8580.7|8579.2|8580.9|8579.4|8581.1|8579.6|8580.5|8579|113
1689810300000|2023-07-19 23:45:00|8580.8|8579.3|8581.6|8580.1|8581.8|8580.3|8580.8|8579.3|54
1689810600000|2023-07-19 23:50:00|8581.4|8579.9|8580.9|8579.4|8581.6|8580.1|8580.9|8579.4|26
1689810900000|2023-07-19 23:55:00|8581|8579.5|8581|8579.5|8581.3|8579.8|8580.7|8579.2|21
1689811200000|2023-07-20 00:00:00|8580.9|8579.4|8582.5|8581|8583.3|8581.8|8580|8578.5|177
1689811500000|2023-07-20 00:05:00|8582.4|8580.9|8581.7|8580.2|8582.5|8581|8580.9|8579.4|112
1689811800000|2023-07-20 00:10:00|8581.6|8580.1|8581.2|8579.7|8582|8580.5|8580.8|8579.3|82
1689812100000|2023-07-20 00:15:00|8581.1|8579.6|8581.8|8580.3|8582|8580.5|8580.7|8579.2|112
1689812400000|2023-07-20 00:20:00|8581.9|8580.4|8581.2|8579.7|8582.4|8580.9|8581|8579.5|176
1689812700000|2023-07-20 00:25:00|8581.3|8579.8|8580.8|8579.3|8581.4|8579.9|8580|8578.5|98
1689813000000|2023-07-20 00:30:00|8580.7|8579.2|8576.2|8574.7|8581.1|8579.6|8576|8574.5|129
1689813300000|2023-07-20 00:35:00|8576.1|8574.6|8576.3|8574.8|8576.5|8575|8575.5|8574|138
1689813600000|2023-07-20 00:40:00|8576.2|8574.7|8577.6|8576.1|8578.8|8577.3|8576.2|8574.7|116
1689813900000|2023-07-20 00:45:00|8577.7|8576.2|8577.3|8575.8|8578|8576.5|8576.1|8574.6|83
1689814200000|2023-07-20 00:50:00|8577.2|8575.7|8574.1|8572.6|8577.3|8575.8|8573.5|8572|196
1689814500000|2023-07-20 00:55:00|8574.2|8572.7|8573.3|8571.8|8574.2|8572.7|8572.2|8570.7|131
1689814800000|2023-07-20 01:00:00|8573.2|8571.7|8572.8|8571.3|8573.7|8572.2|8572.1|8570.6|123
1689815100000|2023-07-20 01:05:00|8572.7|8571.2|8573.1|8571.6|8573.7|8572.2|8572|8570.5|79
1689815400000|2023-07-20 01:10:00|8573.2|8571.7|8574|8572.5|8574.5|8573|8573.2|8571.7|93
1689815700000|2023-07-20 01:15:00|8574.1|8572.6|8572.3|8570.8|8574.3|8572.8|8571.8|8570.3|200
1689816000000|2023-07-20 01:20:00|8572.4|8570.9|8570.2|8568.7|8572.5|8571|8569.7|8568.2|183
1689816300000|2023-07-20 01:25:00|8570.1|8568.6|8569|8567.5|8570.5|8569|8568.4|8566.9|171
1689816600000|2023-07-20 01:30:00|8568.8|8567.3|8566.4|8564.9|8569.3|8567.8|8565.3|8563.8|327
1689816900000|2023-07-20 01:35:00|8566.3|8564.8|8566.2|8564.7|8566.6|8565.1|8564.8|8563.3|225
1689817200000|2023-07-20 01:40:00|8566.1|8564.6|8564.6|8563.1|8566.6|8565.1|8564|8562.5|203
1689817500000|2023-07-20 01:45:00|8564.4|8562.9|8564.8|8563.3|8565.1|8563.6|8563.9|8562.4|203
1689817800000|2023-07-20 01:50:00|8564.7|8563.2|8564.4|8562.9|8565.3|8563.8|8563.2|8561.7|128
1689818100000|2023-07-20 01:55:00|8564.1|8562.6|8566.5|8565|8567.7|8566.2|8564|8562.5|127
1689818400000|2023-07-20 02:00:00|8566.4|8564.9|8563.8|8562.3|8566.8|8565.3|8563.4|8561.9|198
1689818700000|2023-07-20 02:05:00|8564|8562.5|8566.7|8565.2|8566.8|8565.3|8563.6|8562.1|131
1689819000000|2023-07-20 02:10:00|8566.8|8565.3|8566.5|8565|8567.4|8565.9|8565.8|8564.3|154
1689819300000|2023-07-20 02:15:00|8566.4|8564.9|8565.9|8564.4|8567.5|8566|8565.9|8564.4|102
1689819600000|2023-07-20 02:20:00|8565.8|8564.3|8565.5|8564|8566|8564.5|8565|8563.5|70
1689819900000|2023-07-20 02:25:00|8565.4|8563.9|8565.6|8564.1|8565.7|8564.2|8564.8|8563.3|84
1689820200000|2023-07-20 02:30:00|8565.8|8564.3|8563.8|8562.3|8566|8564.5|8563.8|8562.3|132
1689820500000|2023-07-20 02:35:00|8563.7|8562.2|8565.6|8564.1|8565.8|8564.3|8563.1|8561.6|142
1689820800000|2023-07-20 02:40:00|8565.8|8564.3|8566.6|8565.1|8566.6|8565.1|8564.9|8563.4|56
1689821100000|2023-07-20 02:45:00|8566.7|8565.2|8565.2|8563.7|8567.4|8565.9|8565.2|8563.7|105
1689821400000|2023-07-20 02:50:00|8565.3|8563.8|8566.1|8564.6|8566.4|8564.9|8565.1|8563.6|103
1689821700000|2023-07-20 02:55:00|8566|8564.5|8563.3|8561.8|8566.6|8565.1|8562.6|8561.1|136
1689822000000|2023-07-20 03:00:00|8563.6|8562.1|8567|8565.5|8567.1|8565.6|8563.6|8562.1|225
1689822300000|2023-07-20 03:05:00|8567.6|8566.1|8566.4|8564.9|8568.2|8566.7|8565.6|8564.1|142
1689822600000|2023-07-20 03:10:00|8566.3|8564.8|8566|8564.5|8567.5|8566|8565.8|8564.3|175
1689822900000|2023-07-20 03:15:00|8565.9|8564.4|8564.6|8563.1|8566.1|8564.6|8563.6|8562.1|239
1689823200000|2023-07-20 03:20:00|8564.4|8562.9|8562.6|8561.1|8564.4|8562.9|8562.1|8560.6|110
1689823500000|2023-07-20 03:25:00|8562.5|8561|8564.2|8562.7|8564.6|8563.1|8562.5|8561|94
1689823800000|2023-07-20 03:30:00|8564.5|8563|8565.2|8563.7|8565.4|8563.9|8564.3|8562.8|56
1689824100000|2023-07-20 03:35:00|8565|8563.5|8565.7|8564.2|8565.8|8564.3|8564.9|8563.4|98
1689824400000|2023-07-20 03:40:00|8565.8|8564.3|8564.3|8562.8|8565.8|8564.3|8564.3|8562.8|90
1689824700000|2023-07-20 03:45:00|8564.2|8562.7|8564.1|8562.6|8565.1|8563.6|8563.8|8562.3|101
1689825000000|2023-07-20 03:50:00|8564.2|8562.7|8564.1|8562.6|8564.7|8563.2|8563.2|8561.7|53
1689825300000|2023-07-20 03:55:00|8563.9|8562.4|8562.9|8561.4|8564.1|8562.6|8562.5|8561|55
1689825600000|2023-07-20 04:00:00|8562.8|8561.3|8562.8|8561.3|8563.2|8561.7|8562.3|8560.8|70
1689825900000|2023-07-20 04:05:00|8562.5|8561|8563.2|8561.7|8563.4|8561.9|8562.2|8560.7|48
1689826200000|2023-07-20 04:10:00|8563|8561.5|8562.8|8561.3|8563.1|8561.6|8562|8560.5|61
1689826500000|2023-07-20 04:15:00|8562.9|8561.4|8564.4|8562.9|8564.7|8563.2|8562.8|8561.3|73
1689826800000|2023-07-20 04:20:00|8564.3|8562.8|8564|8562.5|8564.8|8563.3|8563.6|8562.1|123
1689827100000|2023-07-20 04:25:00|8564.1|8562.6|8562.6|8561.1|8564.4|8562.9|8562.6|8561.1|83
1689827400000|2023-07-20 04:30:00|8562.9|8561.4|8564.6|8563.1|8564.7|8563.2|8562.9|8561.4|73
1689827700000|2023-07-20 04:35:00|8564.7|8563.2|8565.2|8563.7|8565.5|8564|8564.3|8562.8|113
1689828000000|2023-07-20 04:40:00|8565.1|8563.6|8564.4|8562.9|8565.9|8564.4|8564.4|8562.9|128
1689828300000|2023-07-20 04:45:00|8564.5|8563|8564.9|8563.4|8565.3|8563.8|8564.4|8562.9|103
1689828600000|2023-07-20 04:50:00|8564.8|8563.3|8565.3|8563.8|8565.4|8563.9|8564.4|8562.9|219
1689828900000|2023-07-20 04:55:00|8565.4|8563.9|8565.4|8563.9|8566|8564.5|8564.8|8563.3|183
1689829200000|2023-07-20 05:00:00|8565.5|8564|8564.8|8563.3|8566.1|8564.6|8564.4|8562.9|188
1689829500000|2023-07-20 05:05:00|8564.7|8563.2|8566.5|8565|8567.2|8565.7|8564.4|8562.9|185
1689829800000|2023-07-20 05:10:00|8566.3|8564.8|8566.5|8565|8566.9|8565.4|8564.3|8562.8|108
1689830100000|2023-07-20 05:15:00|8566.6|8565.1|8565|8563.5|8566.6|8565.1|8565|8563.5|62
1689830400000|2023-07-20 05:20:00|8564.9|8563.4|8564.2|8562.7|8564.9|8563.4|8563.7|8562.2|94
1689830700000|2023-07-20 05:25:00|8564|8562.5|8566|8564.5|8566.1|8564.6|8563.6|8562.1|94
1689831000000|2023-07-20 05:30:00|8565.9|8564.4|8565.9|8564.4|8568.8|8567.3|8565.9|8564.4|135
1689831300000|2023-07-20 05:35:00|8565.8|8564.3|8567.2|8565.7|8567.9|8566.4|8563.5|8562|220
1689831600000|2023-07-20 05:40:00|8567.1|8565.6|8567.6|8566.1|8568.6|8567.1|8566.1|8564.6|151
1689831900000|2023-07-20 05:45:00|8567.4|8565.9|8567|8565.5|8567.8|8566.3|8566.4|8564.9|170
1689832200000|2023-07-20 05:50:00|8566.9|8565.4|8566.9|8565.4|8567.9|8566.4|8565.6|8564.1|120
1689832500000|2023-07-20 05:55:00|8566.8|8565.3|8564.1|8561.7|8567.3|8565.3|8562.3|8560.8|262
1689832800000|2023-07-20 06:00:00|8563.9|8561.5|8566.1|8564.6|8566.5|8565|8562.3|8559.9|239
1689833100000|2023-07-20 06:05:00|8566|8564.5|8570.3|8568.8|8573.7|8572.2|8565.9|8564.4|269
1689833400000|2023-07-20 06:10:00|8570.4|8568.9|8572.2|8570.7|8574.2|8572.7|8569.9|8568.4|316
1689833700000|2023-07-20 06:15:00|8572.3|8570.8|8578.7|8577.2|8578.7|8577.2|8572.1|8570.6|253
1689834000000|2023-07-20 06:20:00|8578.6|8577.1|8576|8574.5|8580.1|8578.6|8575.5|8574|191
1689834300000|2023-07-20 06:25:00|8575.9|8574.4|8573.1|8571.6|8575.9|8574.4|8571.5|8570|194
1689834600000|2023-07-20 06:30:00|8573|8571.5|8570.3|8568.8|8573.3|8571.8|8570.1|8568.6|192
1689834900000|2023-07-20 06:35:00|8570.4|8568.9|8569.4|8567.9|8570.4|8568.9|8566.3|8564.8|219
1689835200000|2023-07-20 06:40:00|8569.3|8567.8|8573.7|8572.2|8575.4|8573.9|8568.3|8566.8|249
1689835500000|2023-07-20 06:45:00|8573.8|8572.3|8573|8571.5|8574.4|8572.9|8572.4|8570.9|211
1689835800000|2023-07-20 06:50:00|8572.8|8571.3|8574.8|8573.3|8576.2|8574.7|8572.8|8571.3|179
1689836100000|2023-07-20 06:55:00|8573.4|8571.9|8573.8|8572.3|8574.4|8572.9|8572|8570.3|256
1689836400000|2023-07-20 07:00:00|8573.7|8572.2|8567.7|8566.2|8575.2|8573.7|8567.3|8565.8|386
1689836700000|2023-07-20 07:05:00|8567.8|8566.3|8569|8567.5|8571.3|8569.8|8566.6|8565.1|325
1689837000000|2023-07-20 07:10:00|8569.2|8567.7|8571.1|8569.6|8573.5|8572|8569.1|8567.6|317
1689837300000|2023-07-20 07:15:00|8571|8569.5|8578.8|8577.3|8579.7|8578.2|8570.1|8568.6|359
1689837600000|2023-07-20 07:20:00|8578.7|8577.2|8578.4|8576.9|8580.9|8579.4|8577.3|8575.8|322
1689837900000|2023-07-20 07:25:00|8578.3|8576.8|8574.8|8573.3|8580.4|8578.9|8572.9|8571.4|416
1689838200000|2023-07-20 07:30:00|8574.9|8573.4|8572|8570.5|8575.5|8574|8570.4|8568.9|369
1689838500000|2023-07-20 07:35:00|8572.1|8570.6|8583.1|8581.6|8583.7|8582.2|8570.8|8569.3|402
1689838800000|2023-07-20 07:40:00|8582.9|8581.4|8585.4|8583.9|8585.9|8584.4|8581.5|8580|364
1689839100000|2023-07-20 07:45:00|8585.6|8584.1|8587.5|8586|8587.6|8586.1|8583.2|8581.7|266
1689839400000|2023-07-20 07:50:00|8587.3|8585.8|8586.5|8585|8588.7|8587.2|8585.7|8584.2|343
1689839700000|2023-07-20 07:55:00|8586.6|8585.1|8585.5|8584|8588.1|8586.6|8585.2|8583.7|305
1689840000000|2023-07-20 08:00:00|8585.4|8583.9|8584.3|8582.8|8585.8|8584.3|8582.5|8581|316
1689840300000|2023-07-20 08:05:00|8584.2|8582.7|8584.3|8582.8|8584.9|8583.4|8582.8|8581.3|191
1689840600000|2023-07-20 08:10:00|8584.5|8583|8582.2|8580.7|8586.2|8584.7|8581.6|8580.1|191
1689840900000|2023-07-20 08:15:00|8582.3|8580.8|8581.4|8579.9|8582.3|8580.8|8579.8|8578.3|184
1689841200000|2023-07-20 08:20:00|8581.6|8580.1|8580.1|8578.6|8583|8581.5|8578.1|8576.6|240
1689841500000|2023-07-20 08:25:00|8580|8578.5|8582.5|8581|8583.1|8581.6|8579.7|8578.2|277
1689841800000|2023-07-20 08:30:00|8582.6|8581.1|8582.5|8581|8584.3|8582.8|8579.4|8577.9|255
1689842100000|2023-07-20 08:35:00|8582.6|8581.1|8582.4|8580.9|8583.4|8581.9|8580.2|8578.7|307
1689842400000|2023-07-20 08:40:00|8582.3|8580.8|8581.3|8579.8|8583.6|8582.1|8580.9|8579.4|256
1689842700000|2023-07-20 08:45:00|8581.5|8580|8580|8578.5|8581.9|8580.4|8579.2|8577.7|295
1689843000000|2023-07-20 08:50:00|8580.1|8578.6|8578.6|8577.1|8582.1|8580.6|8578.2|8576.7|226
1689843300000|2023-07-20 08:55:00|8578.7|8577.2|8582.3|8580.8|8582.3|8580.8|8578.6|8577.1|282
1689843600000|2023-07-20 09:00:00|8582.4|8580.9|8585.1|8583.6|8585.7|8584.2|8582.4|8580.9|314
1689843900000|2023-07-20 09:05:00|8585|8583.5|8581.4|8579.9|8585.1|8583.6|8581.1|8579.6|216
1689844200000|2023-07-20 09:10:00|8581.5|8580|8583.5|8582|8584.2|8582.7|8581.3|8579.8|212
1689844500000|2023-07-20 09:15:00|8583.6|8582.1|8580.4|8578.9|8583.7|8582.2|8580.1|8578.6|257
1689844800000|2023-07-20 09:20:00|8580.3|8578.8|8581.7|8580.2|8582.6|8581.1|8579.7|8578.2|273
1689845100000|2023-07-20 09:25:00|8581.6|8580.1|8581|8579.5|8582.5|8581|8579.7|8578.2|222
1689845400000|2023-07-20 09:30:00|8581.2|8579.7|8581.3|8579.8|8582.2|8580.7|8580|8578.5|215
1689845700000|2023-07-20 09:35:00|8581.4|8579.9|8579.4|8577.9|8581.4|8579.9|8577.4|8575.9|201
1689846000000|2023-07-20 09:40:00|8579.5|8578|8583.3|8581.8|8583.6|8582.1|8579.2|8577.7|256
1689846300000|2023-07-20 09:45:00|8583.4|8581.9|8583.7|8582.2|8584.1|8582.6|8580.7|8579.2|244
1689846600000|2023-07-20 09:50:00|8583.9|8582.4|8583.4|8581.9|8585.6|8584.1|8581.9|8580.4|263
1689846900000|2023-07-20 09:55:00|8583.5|8582|8582.3|8580.8|8584.3|8582.8|8582|8580.5|209
1689847200000|2023-07-20 10:00:00|8582.1|8580.6|8579.7|8578.2|8582.6|8581.1|8579.6|8578.1|205
1689847500000|2023-07-20 10:05:00|8579.6|8578.1|8584.1|8582.6|8585.7|8584.2|8579.5|8578|198
1689847800000|2023-07-20 10:10:00|8583.7|8582.2|8582.9|8581.4|8584.2|8582.7|8582.4|8580.9|223
1689848100000|2023-07-20 10:15:00|8582.6|8581.1|8579.9|8578.4|8582.6|8581.1|8579.7|8578.2|205
1689848400000|2023-07-20 10:20:00|8579.7|8578.2|8581.6|8580.1|8581.8|8580.3|8579.5|8578|150
1689848700000|2023-07-20 10:25:00|8581.5|8580|8582.3|8580.8|8582.7|8581.2|8580.5|8579|190
1689849000000|2023-07-20 10:30:00|8582.4|8580.9|8582.5|8581|8584.9|8583.4|8581.6|8580.1|184
1689849300000|2023-07-20 10:35:00|8582.3|8580.8|8582.6|8581.1|8584.1|8582.6|8581.2|8579.7|140
1689849600000|2023-07-20 10:40:00|8582.8|8581.3|8582.9|8581.4|8583|8581.5|8580.2|8578.7|225
1689849900000|2023-07-20 10:45:00|8583|8581.5|8586.2|8584.7|8586.8|8585.3|8582.2|8580.7|288
1689850200000|2023-07-20 10:50:00|8586.3|8584.8|8584.4|8582.9|8590.5|8589|8584.1|8582.6|237
1689850500000|2023-07-20 10:55:00|8584.2|8582.7|8586.9|8585.4|8587|8585.5|8583.4|8581.9|248
1689850800000|2023-07-20 11:00:00|8587|8585.5|8587.6|8586.1|8587.8|8586.3|8586.3|8584.8|225
1689851100000|2023-07-20 11:05:00|8587.7|8586.2|8587.9|8586.4|8588.4|8586.9|8586.5|8585|225
1689851400000|2023-07-20 11:10:00|8587.7|8586.2|8590.6|8589.1|8590.6|8589.1|8585.2|8583.7|231
1689851700000|2023-07-20 11:15:00|8590.7|8589.2|8586.6|8585.1|8591.7|8590.2|8585.9|8584.4|244
1689852000000|2023-07-20 11:20:00|8586.7|8585.2|8588.5|8587|8589|8587.5|8586.4|8584.9|177
1689852300000|2023-07-20 11:25:00|8588.8|8587.3|8589.3|8587.8|8590.4|8588.9|8587.7|8586.2|192
1689852600000|2023-07-20 11:30:00|8589.4|8587.9|8586.1|8584.6|8590.7|8589.2|8586|8584.5|255
1689852900000|2023-07-20 11:35:00|8586|8584.5|8585.8|8584.3|8586.7|8585.2|8584.7|8583.2|175
1689853200000|2023-07-20 11:40:00|8585.9|8584.4|8586.8|8585.3|8587.3|8585.8|8583.6|8582.1|215
1689853500000|2023-07-20 11:45:00|8586.6|8585.1|8591.5|8590|8591.9|8590.4|8586.6|8585.1|202
1689853800000|2023-07-20 11:50:00|8591.6|8590.1|8587.4|8585.9|8592.2|8590.7|8585.8|8584.3|227
1689854100000|2023-07-20 11:55:00|8587.5|8586|8591.3|8589.8|8591.3|8589.8|8586.5|8585|233
1689854400000|2023-07-20 12:00:00|8591.2|8589.7|8604|8602.5|8604.7|8603.2|8591.2|8589.7|403
1689854700000|2023-07-20 12:05:00|8603.9|8602.4|8605.6|8604.1|8607.7|8606.2|8603.3|8601.8|326
1689855000000|2023-07-20 12:10:00|8605.7|8604.2|8605.8|8604.3|8609.3|8607.8|8605.5|8604|345
1689855300000|2023-07-20 12:15:00|8605.7|8604.2|8608.1|8606.6|8608.2|8606.7|8603.2|8601.7|258
1689855600000|2023-07-20 12:20:00|8608.3|8606.8|8616.2|8614.7|8617.1|8615.6|8608.2|8606.7|380
1689855900000|2023-07-20 12:25:00|8616.3|8614.8|8615.9|8612.4|8617|8615.3|8611.9|8610.4|302
1689856200000|2023-07-20 12:30:00|8615.6|8612.2|8618.5|8617|8626|8623.4|8615.6|8612.2|831
1689856500000|2023-07-20 12:35:00|8618.7|8617.2|8624.7|8623.2|8626.5|8625|8615.7|8614.2|682
1689856800000|2023-07-20 12:40:00|8624.3|8622.8|8627.2|8625.7|8630|8628.5|8621.3|8619.8|648
1689857100000|2023-07-20 12:45:00|8627|8625.5|8620.9|8619.4|8627.3|8625.8|8619.7|8618.2|553
1689857400000|2023-07-20 12:50:00|8621.1|8619.6|8617|8615.5|8622|8620.5|8616.9|8615.4|398
1689857700000|2023-07-20 12:55:00|8617.1|8615.6|8625.2|8623.7|8625.4|8623.9|8616.9|8615.4|358
1689858000000|2023-07-20 13:00:00|8625.4|8623.9|8628.4|8626.9|8628.7|8627.2|8621.1|8619.6|523
1689858300000|2023-07-20 13:05:00|8628.5|8627|8630|8628.5|8633.9|8632.4|8627.4|8625.9|493
1689858600000|2023-07-20 13:10:00|8629.6|8628.1|8629.6|8628.1|8632.5|8631|8628.9|8627.4|389
1689858900000|2023-07-20 13:15:00|8629.7|8628.2|8622.7|8621.2|8629.8|8628.3|8621.2|8619.7|376
1689859200000|2023-07-20 13:20:00|8622.5|8621|8620.9|8619.4|8623.5|8622|8619.7|8618.2|205
1689859500000|2023-07-20 13:25:00|8621|8619.5|8619.2|8617.7|8621.3|8619.8|8616.5|8615|278
1689859800000|2023-07-20 13:30:00|8619.1|8617.6|8623.6|8622.1|8623.7|8622.2|8617.8|8616.3|425
1689860100000|2023-07-20 13:35:00|8623.5|8622|8626.7|8625.2|8626.7|8625.2|8622.1|8620.6|475
1689860400000|2023-07-20 13:40:00|8626.8|8625.3|8623.8|8622.3|8626.8|8625.3|8622.4|8620.9|366
1689860700000|2023-07-20 13:45:00|8624|8622.5|8620.6|8619.1|8624.1|8622.6|8620.1|8618.6|306
1689861000000|2023-07-20 13:50:00|8620.8|8619.3|8619.6|8618.1|8622.5|8621|8618|8616.5|306
1689861300000|2023-07-20 13:55:00|8619.9|8618.4|8617.5|8615.1|8621.8|8620.3|8617.4|8615.1|368
1689861600000|2023-07-20 14:00:00|8617.3|8614.9|8621.1|8619.6|8621.8|8620.3|8616.6|8614.2|500
1689861900000|2023-07-20 14:05:00|8620.8|8619.3|8641.3|8639.8|8641.3|8639.8|8620.5|8619|566
1689862200000|2023-07-20 14:10:00|8641.2|8639.7|8648|8646.5|8649.6|8648.1|8637.3|8635.8|650
1689862500000|2023-07-20 14:15:00|8648.1|8646.6|8652.8|8651.3|8654.2|8652.7|8646.6|8645.1|549
1689862800000|2023-07-20 14:20:00|8653|8651.5|8657|8655.5|8659.1|8657.6|8652|8650.5|427
1689863100000|2023-07-20 14:25:00|8657.1|8655.6|8656.8|8655.3|8661.1|8659.6|8655.5|8654|416
1689863400000|2023-07-20 14:30:00|8656.7|8655.2|8655.3|8653.8|8659.6|8658.1|8653.1|8651.6|436
1689863700000|2023-07-20 14:35:00|8655.1|8653.6|8664.9|8663.4|8664.9|8663.4|8651.1|8649.6|438
1689864000000|2023-07-20 14:40:00|8664.8|8663.3|8661.6|8660.1|8666.6|8665.1|8660.4|8658.9|525
1689864300000|2023-07-20 14:45:00|8661.7|8660.2|8657.2|8655.7|8662.8|8661.3|8656|8654.5|433
1689864600000|2023-07-20 14:50:00|8657.3|8655.8|8662.6|8661.1|8662.6|8661.1|8654.5|8653|437
1689864900000|2023-07-20 14:55:00|8662.7|8661.2|8654.4|8652.9|8663.5|8662|8654.3|8652.8|402
1689865200000|2023-07-20 15:00:00|8654.5|8653|8654|8652.5|8655.2|8653.7|8649.6|8648.1|371
1689865500000|2023-07-20 15:05:00|8654.2|8652.7|8660.1|8658.6|8660.4|8658.9|8653.2|8651.7|231
1689865800000|2023-07-20 15:10:00|8660|8658.5|8659.2|8657.7|8660|8658.5|8654.8|8653.3|287
1689866100000|2023-07-20 15:15:00|8659.3|8657.8|8663.6|8662.1|8664|8662.5|8657|8655.5|201
1689866400000|2023-07-20 15:20:00|8663.5|8662|8659.8|8658.3|8664.7|8663.2|8659|8657.5|263
1689866700000|2023-07-20 15:25:00|8659.9|8658.4|8662.2|8660.7|8663.2|8661.7|8659.8|8658.3|295
1689867000000|2023-07-20 15:30:00|8662.4|8660.9|8660.7|8659.2|8662.4|8660.9|8659.8|8658.3|211
1689867300000|2023-07-20 15:35:00|8660.6|8659.1|8658.3|8656.8|8660.6|8659.1|8658.1|8656.6|160
1689867600000|2023-07-20 15:40:00|8658.4|8656.9|8667.2|8665.7|8668|8666.5|8658.4|8656.9|296
1689867900000|2023-07-20 15:45:00|8667.1|8665.6|8671|8669.5|8671.6|8670.1|8666.1|8664.6|251
1689868200000|2023-07-20 15:50:00|8671.1|8669.6|8673.1|8671.6|8673.4|8671.9|8669|8667.5|258
1689868500000|2023-07-20 15:55:00|8673.2|8671.7|8672.7|8671.2|8674.1|8672.6|8671.2|8669.7|149
1689868800000|2023-07-20 16:00:00|8672.6|8671.1|8669.7|8668.2|8673.9|8672.4|8668.4|8666.9|188
1689869100000|2023-07-20 16:05:00|8669.6|8668.1|8666.9|8665.4|8671|8669.5|8666.6|8665.1|133
1689869400000|2023-07-20 16:10:00|8667.1|8665.6|8673.2|8671.7|8673.4|8671.9|8667.1|8665.6|176
1689869700000|2023-07-20 16:15:00|8673.1|8671.6|8673.8|8672.3|8674|8672.5|8671.5|8670|212
1689870000000|2023-07-20 16:20:00|8673.6|8672.1|8674.5|8673|8674.8|8673.3|8673.5|8672|129
1689870300000|2023-07-20 16:25:00|8674.4|8672.9|8674.7|8673.2|8678.8|8677.3|8674.1|8672.6|216
1689870600000|2023-07-20 16:30:00|8674.8|8673.3|8674.6|8673.1|8675|8673.5|8672.2|8670.7|164
1689870900000|2023-07-20 16:35:00|8674.7|8673.2|8677.9|8676.4|8678.2|8676.7|8674.7|8673.2|221
1689871200000|2023-07-20 16:40:00|8678|8676.5|8679.9|8678.4|8680.1|8678.6|8676.4|8674.9|178
1689871500000|2023-07-20 16:45:00|8679.8|8678.3|8678.9|8677.4|8680.8|8679.3|8678.8|8677.3|162
1689871800000|2023-07-20 16:50:00|8678.8|8677.3|8676.1|8674.6|8678.8|8677.3|8675.8|8674.3|206
1689872100000|2023-07-20 16:55:00|8676.2|8674.7|8676.2|8674.7|8677.3|8675.8|8675.6|8674.1|177
1689872400000|2023-07-20 17:00:00|8676.1|8674.6|8679.2|8677.7|8679.2|8677.7|8675.2|8673.7|182
1689872700000|2023-07-20 17:05:00|8679.1|8677.6|8682.1|8680.6|8683.3|8681.8|8678.2|8676.7|202
1689873000000|2023-07-20 17:10:00|8682.2|8680.7|8682.3|8680.8|8683.4|8681.9|8681.4|8679.9|156
1689873300000|2023-07-20 17:15:00|8682.4|8680.9|8683.9|8682.4|8683.9|8682.4|8680.8|8679.3|125
1689873600000|2023-07-20 17:20:00|8683.8|8682.3|8681.8|8680.3|8685.2|8683.7|8681.7|8680.2|159
1689873900000|2023-07-20 17:25:00|8681.9|8680.4|8677.6|8676.1|8681.9|8680.4|8677.5|8676|174
1689874200000|2023-07-20 17:30:00|8677.7|8676.2|8676.1|8674.6|8678.6|8677.1|8676.1|8674.6|125
1689874500000|2023-07-20 17:35:00|8675.9|8674.4|8676.7|8675.2|8677.4|8675.9|8675.7|8674.2|103
1689874800000|2023-07-20 17:40:00|8676.8|8675.3|8671.6|8670.1|8677|8675.5|8671.6|8670.1|142
1689875100000|2023-07-20 17:45:00|8671.7|8670.2|8674.4|8672.9|8674.4|8672.9|8671.6|8670.1|124
1689875400000|2023-07-20 17:50:00|8674.6|8673.1|8674.6|8673.1|8674.6|8673.1|8673.5|8672|126
1689875700000|2023-07-20 17:55:00|8674.5|8673|8673.1|8671.6|8674.6|8673.1|8671.8|8670.3|106
1689876000000|2023-07-20 18:00:00|8673|8671.5|8674|8672.5|8676|8674.5|8672.8|8671.3|118
1689876300000|2023-07-20 18:05:00|8674.1|8672.6|8671|8669.5|8674.5|8673|8670.7|8669.2|80
1689876600000|2023-07-20 18:10:00|8671.1|8669.6|8672.4|8670.9|8673|8671.5|8671.1|8669.6|72
1689876900000|2023-07-20 18:15:00|8672.1|8670.6|8673.7|8672.2|8673.8|8672.3|8671.6|8670.1|87
1689877200000|2023-07-20 18:20:00|8673.8|8672.3|8674.3|8672.8|8675.8|8674.3|8673.7|8672.2|137
1689877500000|2023-07-20 18:25:00|8674.2|8672.7|8675.2|8673.7|8675.8|8674.3|8673.7|8672.2|139
1689877800000|2023-07-20 18:30:00|8675.3|8673.8|8673.4|8671.9|8675.7|8674.2|8672.8|8671.3|113
1689878100000|2023-07-20 18:35:00|8673.3|8671.8|8671.8|8670.3|8673.6|8672.1|8671.7|8670.2|68
1689878400000|2023-07-20 18:40:00|8671.9|8670.4|8674.4|8672.9|8675.3|8673.8|8671.4|8669.9|127
1689878700000|2023-07-20 18:45:00|8674.3|8672.8|8670.7|8669.2|8674.4|8672.9|8670.6|8669.1|124
1689879000000|2023-07-20 18:50:00|8670.6|8669.1|8669.1|8667.6|8671.1|8669.6|8668.4|8666.9|126
1689879300000|2023-07-20 18:55:00|8669.2|8667.7|8672.9|8671.4|8673.1|8671.6|8668.9|8667.4|146
1689879600000|2023-07-20 19:00:00|8673|8671.5|8671.4|8669.9|8673|8671.5|8671.1|8669.6|145
1689879900000|2023-07-20 19:05:00|8671.3|8669.8|8669.9|8668.4|8671.4|8669.9|8669.1|8667.6|98
1689880200000|2023-07-20 19:10:00|8670|8668.5|8667.3|8665.8|8670.5|8669|8667.2|8665.7|76
1689880500000|2023-07-20 19:15:00|8667.4|8665.9|8666.3|8664.8|8667.4|8665.9|8666.3|8664.8|102
1689880800000|2023-07-20 19:20:00|8666.1|8664.6|8667.7|8666.2|8668.3|8666.8|8666.1|8664.6|54
1689881100000|2023-07-20 19:25:00|8667.8|8666.3|8667|8665.5|8667.9|8666.4|8666.1|8664.6|74
1689881400000|2023-07-20 19:30:00|8667.1|8665.6|8667.5|8666|8667.9|8666.4|8666.5|8665|90
1689881700000|2023-07-20 19:35:00|8667.4|8665.9|8667.4|8665.9|8667.6|8666.1|8665.9|8664.4|46
1689882000000|2023-07-20 19:40:00|8667.2|8665.7|8666.9|8665.4|8667.9|8666.4|8666.8|8665.3|53
1689882300000|2023-07-20 19:45:00|8667|8665.5|8667.4|8665.9|8668|8666.5|8666.9|8665.4|89
1689882600000|2023-07-20 19:50:00|8667.2|8665.7|8668.2|8666.7|8668.4|8666.9|8667.2|8665.7|60
1689882900000|2023-07-20 19:55:00|8668.1|8666.6|8666.5|8665|8668.2|8666.7|8666.1|8664.6|61
1689883200000|2023-07-20 20:00:00|8666.6|8665.1|8668.4|8666.9|8668.8|8667.3|8666.4|8664.9|71
1689883500000|2023-07-20 20:05:00|8668.7|8667.2|8669.2|8667.7|8669.9|8668.4|8668.6|8667.1|41
1689883800000|2023-07-20 20:10:00|8669.3|8667.8|8668.8|8667.3|8669.3|8667.8|8668.7|8667.2|41
1689884100000|2023-07-20 20:15:00|8668.9|8667.4|8668.4|8666.9|8668.9|8667.4|8668.3|8666.8|34
1689884400000|2023-07-20 20:20:00|8668.3|8666.8|8667.6|8666.1|8668.5|8667|8667.6|8666.1|52
1689884700000|2023-07-20 20:25:00|8667.7|8666.2|8669.9|8668.4|8670.2|8668.7|8667.4|8665.9|53
1689885000000|2023-07-20 20:30:00|8669.8|8668.3|8667.8|8666.3|8669.8|8668.3|8667.8|8666.3|29
1689885300000|2023-07-20 20:35:00|8667.7|8666.2|8669|8667.5|8669.1|8667.6|8667.6|8666.1|22
1689885600000|2023-07-20 20:40:00|8668.7|8666.3|8668|8665.6|8668.7|8666.7|8667.9|8665.5|37
1689885900000|2023-07-20 20:45:00|8667.9|8665.5|8668.2|8665.8|8668.9|8666.9|8667.6|8665.5|51
1689886200000|2023-07-20 20:50:00|8668.3|8665.9|8667.5|8665.1|8668.3|8665.9|8666.8|8664.6|59
1689886500000|2023-07-20 20:55:00|8668.2|8664.3|8671.1|8664.9|8671.1|8665.1|8668.2|8664.3|110
1689886800000|2023-07-20 21:00:00|8674.6|8668.1|8674.9|8668.4|8674.9|8668.4|8673.4|8666.9|8
1689887100000|2023-07-20 21:05:00|8677.4|8670.9|8677.8|8671.3|8678.1|8671.6|8677.4|8670.9|3
1689887400000|2023-07-20 21:10:00|8675.4|8668.9|8675.5|8669|8675.6|8669.1|8675.2|8668.7|26
1689887700000|2023-07-20 21:15:00|8675.4|8668.9|8675.5|8669|8675.5|8669|8675.4|8668.9|4
1689888000000|2023-07-20 21:20:00|8673.7|8667.2|8672.2|8665.7|8675.2|8668.7|8672.2|8665.7|9
1689888300000|2023-07-20 21:25:00|8672.3|8665.8|8672.9|8666.4|8673|8666.5|8672.2|8665.7|11
1689888600000|2023-07-20 21:30:00|8673.2|8666.7|8673.4|8666.9|8673.8|8667.3|8673.1|8666.6|8
1689888900000|2023-07-20 21:35:00|8673.3|8666.8|8672.3|8665.8|8673.3|8666.8|8672.3|8665.8|18
1689889200000|2023-07-20 21:40:00|8672.4|8665.9|8672.2|8665.7|8672.5|8666|8671.9|8665.4|52
1689889500000|2023-07-20 21:45:00|8670.8|8664.3|8669.9|8663.4|8670.8|8664.3|8669.1|8662.6|39
1689889800000|2023-07-20 21:50:00|8669.7|8663.2|8669|8662.5|8670|8663.5|8669|8662.5|57
1689890100000|2023-07-20 21:55:00|8668.7|8662.2|8666.3|8659.8|8669.4|8662.9|8666.3|8659.8|75
1689890400000|2023-07-20 22:00:00|8666.6|8660.1|8665|8661.1|8668.9|8662.5|8664.4|8660|129
1689890700000|2023-07-20 22:05:00|8664.3|8661.9|8664.4|8662|8664.6|8662.2|8664.3|8661.9|14
1689891000000|2023-07-20 22:10:00|8664.5|8662.1|8664.1|8661.7|8665.2|8662.8|8663.8|8661.4|62
1689891300000|2023-07-20 22:15:00|8664.2|8661.8|8664.8|8662.4|8665|8662.6|8664.2|8661.8|100
1689891600000|2023-07-20 22:20:00|8664.5|8663|8664.7|8662.3|8665.7|8663.3|8663.9|8662|68
1689891900000|2023-07-20 22:25:00|8664.6|8662.2|8664.4|8662|8664.6|8662.6|8663.5|8661.6|54
1689892200000|2023-07-20 22:30:00|8664.2|8661.8|8665|8662.6|8665.8|8663.4|8664.2|8661.8|69
1689892500000|2023-07-20 22:35:00|8665.4|8663|8665.6|8663.2|8665.7|8663.3|8664.3|8662|68
1689892800000|2023-07-20 22:40:00|8665.4|8663|8665.2|8663.7|8665.8|8663.7|8665.1|8662.7|38
1689893100000|2023-07-20 22:45:00|8665.1|8663.6|8663.8|8662.3|8665.2|8663.7|8663.5|8662|51
1689893400000|2023-07-20 22:50:00|8663.7|8662.2|8664.8|8662.4|8664.8|8662.4|8663.3|8661.5|33
1689893700000|2023-07-20 22:55:00|8664.9|8662.5|8664.6|8662.2|8664.9|8662.5|8664|8662|30
1689894000000|2023-07-20 23:00:00|8664.4|8662.9|8664.6|8663.1|8665.1|8663.4|8664.3|8662.2|55
1689894300000|2023-07-20 23:05:00|8664.7|8663.2|8664.2|8662.7|8665.4|8663.9|8664.1|8662.6|65
1689894600000|2023-07-20 23:10:00|8664.1|8662.6|8664.5|8663|8664.5|8663|8663.8|8662.3|40
1689894900000|2023-07-20 23:15:00|8664.7|8663.2|8665.2|8663.7|8665.2|8663.7|8664.2|8662.7|30
1689895200000|2023-07-20 23:20:00|8665.1|8663.6|8665|8663.5|8665.5|8664|8664.8|8663.3|44
1689895500000|2023-07-20 23:25:00|8665.1|8663.6|8665|8663.5|8665.3|8663.8|8664.7|8663.2|30
1689895800000|2023-07-20 23:30:00|8664.7|8663.2|8663.6|8662.1|8664.7|8663.2|8663|8661.5|80
1689896100000|2023-07-20 23:35:00|8663.5|8662|8664|8662.5|8664.2|8662.7|8663.1|8661.6|50
1689896400000|2023-07-20 23:40:00|8664.1|8662.6|8662.2|8660.7|8664.1|8662.6|8662.2|8660.7|40
1689896700000|2023-07-20 23:45:00|8662.3|8660.8|8662.8|8661.3|8662.8|8661.3|8661.8|8660.3|64
1689897000000|2023-07-20 23:50:00|8662.9|8661.4|8664.7|8663.2|8664.7|8663.2|8662.7|8661.2|22
1689897300000|2023-07-20 23:55:00|8664.6|8663.1|8663.6|8662.1|8664.6|8663.1|8663.5|8662|40
1689897600000|2023-07-21 00:00:00|8663.8|8662.3|8666.8|8665.3|8667.5|8666|8663.4|8661.9|167
1689897900000|2023-07-21 00:05:00|8666.7|8665.2|8665.3|8663.8|8666.7|8665.2|8664.1|8662.6|147
1689898200000|2023-07-21 00:10:00|8665.4|8663.9|8659.8|8658.3|8665.5|8664|8657.1|8655.6|206
1689898500000|2023-07-21 00:15:00|8659.9|8658.4|8661.3|8659.8|8661.4|8659.9|8659.7|8658.2|75
1689898800000|2023-07-21 00:20:00|8661.4|8659.9|8660.5|8659|8661.4|8659.9|8660.3|8658.8|60
1689899100000|2023-07-21 00:25:00|8660.6|8659.1|8664.1|8662.6|8664.3|8662.8|8660.6|8659.1|97
1689899400000|2023-07-21 00:30:00|8663.9|8662.4|8666.1|8664.6|8667.1|8665.6|8663.9|8662.4|138
1689899700000|2023-07-21 00:35:00|8666|8664.5|8664.5|8663|8666.4|8664.9|8663.6|8662.1|104
1689900000000|2023-07-21 00:40:00|8664.6|8663.1|8663|8661.5|8664.8|8663.3|8662.1|8660.6|95
1689900300000|2023-07-21 00:45:00|8662.9|8661.4|8660.8|8659.3|8662.9|8661.4|8660.2|8658.7|108
1689900600000|2023-07-21 00:50:00|8660.9|8659.4|8662.2|8660.7|8662.8|8661.3|8660.8|8659.3|92
1689900900000|2023-07-21 00:55:00|8662.6|8661.1|8658.7|8657.2|8663.8|8662.3|8658.2|8656.7|154
1689901200000|2023-07-21 01:00:00|8658.6|8657.1|8659.6|8658.1|8659.8|8658.3|8657.2|8655.7|187
1689901500000|2023-07-21 01:05:00|8659.7|8658.2|8664.6|8663.1|8665.2|8663.7|8659.7|8658.2|132
1689901800000|2023-07-21 01:10:00|8664.7|8663.2|8663.5|8662|8666.2|8664.7|8662.7|8661.2|153
1689902100000|2023-07-21 01:15:00|8663.6|8662.1|8663.6|8662.1|8664.6|8663.1|8661.5|8660|182
1689902400000|2023-07-21 01:20:00|8663.7|8662.2|8666.1|8664.6|8667.5|8666|8663.7|8662.2|210
1689902700000|2023-07-21 01:25:00|8666.2|8664.7|8664.4|8662.9|8666.9|8665.4|8664.4|8662.9|145
1689903000000|2023-07-21 01:30:00|8664.3|8662.8|8661.2|8659.7|8665|8663.5|8660.7|8659.2|328
1689903300000|2023-07-21 01:35:00|8661.1|8659.6|8661.7|8660.2|8662|8660.5|8660.4|8658.9|141
1689903600000|2023-07-21 01:40:00|8661.6|8660.1|8660.9|8659.4|8661.8|8660.3|8660.6|8659.1|127
1689903900000|2023-07-21 01:45:00|8661|8659.5|8661.5|8660|8663.1|8661.6|8660.7|8659.2|108
1689904200000|2023-07-21 01:50:00|8661.4|8659.9|8661.3|8659.8|8662|8660.5|8660.6|8659.1|98
1689904500000|2023-07-21 01:55:00|8661.2|8659.7|8661.3|8659.8|8662.4|8660.9|8661.1|8659.6|77
1689904800000|2023-07-21 02:00:00|8661.5|8660|8659.7|8658.2|8661.7|8660.2|8659.2|8657.7|87
1689905100000|2023-07-21 02:05:00|8659.6|8658.1|8660.7|8659.2|8662.6|8661.1|8659.6|8658.1|74
1689905400000|2023-07-21 02:10:00|8660.5|8659|8660.5|8659|8661.7|8660.2|8660.4|8658.9|114
1689905700000|2023-07-21 02:15:00|8660.6|8659.1|8663.1|8661.6|8663.4|8661.9|8660.2|8658.7|94
1689906000000|2023-07-21 02:20:00|8663|8661.5|8663.5|8662|8664.1|8662.6|8662.7|8661.2|120
1689906300000|2023-07-21 02:25:00|8663.4|8661.9|8663.5|8662|8664.2|8662.7|8662.5|8661|88
1689906600000|2023-07-21 02:30:00|8663.4|8661.9|8663.2|8661.7|8663.9|8662.4|8662.9|8661.4|78
1689906900000|2023-07-21 02:35:00|8663.1|8661.6|8661.4|8659.9|8664|8662.5|8661.4|8659.9|78
1689907200000|2023-07-21 02:40:00|8661.5|8660|8660.1|8658.6|8661.5|8660|8659.6|8658.1|94
1689907500000|2023-07-21 02:45:00|8660.2|8658.7|8660.1|8658.6|8660.5|8659|8659.4|8657.9|62
1689907800000|2023-07-21 02:50:00|8660.2|8658.7|8661.8|8660.3|8661.8|8660.3|8659.9|8658.4|44
1689908100000|2023-07-21 02:55:00|8661.7|8660.2|8661.4|8659.9|8662.2|8660.7|8661.3|8659.8|98
1689908400000|2023-07-21 03:00:00|8661.5|8660|8660.4|8658.9|8662.1|8660.6|8660|8658.5|108
1689908700000|2023-07-21 03:05:00|8660.3|8658.8|8662.2|8660.7|8662.4|8660.9|8660.2|8658.7|62
1689909000000|2023-07-21 03:10:00|8662.4|8660.9|8662.7|8661.2|8663.3|8661.8|8662.2|8660.7|63
1689909300000|2023-07-21 03:15:00|8663|8661.5|8661.7|8660.2|8663.1|8661.6|8661.6|8660.1|67
1689909600000|2023-07-21 03:20:00|8661.6|8660.1|8661.1|8659.6|8661.6|8660.1|8660.9|8659.4|102
1689909900000|2023-07-21 03:25:00|8661|8659.5|8661|8659.5|8661.6|8660.1|8660.9|8659.4|87
1689910200000|2023-07-21 03:30:00|8661.1|8659.6|8660.5|8659|8661.3|8659.8|8659.9|8658.4|91
1689910500000|2023-07-21 03:35:00|8660.6|8659.1|8662.4|8660.9|8662.7|8661.2|8660.4|8658.9|54
1689910800000|2023-07-21 03:40:00|8662.5|8661|8662.6|8661.1|8662.9|8661.4|8662.1|8660.6|59
1689911100000|2023-07-21 03:45:00|8662.5|8661|8661.4|8659.9|8662.7|8661.2|8661.4|8659.9|38
1689911400000|2023-07-21 03:50:00|8661.5|8660|8662.5|8661|8662.5|8661|8661.5|8660|46
1689911700000|2023-07-21 03:55:00|8662.4|8660.9|8663.6|8662.1|8663.9|8662.4|8662.2|8660.7|55
1689912000000|2023-07-21 04:00:00|8663.7|8662.2|8664.1|8662.6|8665.4|8663.9|8663.6|8662.1|126
1689912300000|2023-07-21 04:05:00|8664.3|8662.8|8662.6|8661.1|8664.7|8663.2|8662.5|8661|92
1689912600000|2023-07-21 04:10:00|8662.5|8661|8662.5|8661|8663.6|8662.1|8662.4|8660.9|69
1689912900000|2023-07-21 04:15:00|8662.6|8661.1|8662.8|8661.3|8663.2|8661.7|8662.5|8661|72
1689913200000|2023-07-21 04:20:00|8662.7|8661.2|8662|8660.5|8662.7|8661.2|8661.9|8660.4|167
1689913500000|2023-07-21 04:25:00|8662.1|8660.6|8662.9|8661.4|8663.1|8661.6|8662|8660.5|60
1689913800000|2023-07-21 04:30:00|8663.1|8661.6|8663.1|8661.6|8663.1|8661.6|8662.6|8661.1|44
1689914100000|2023-07-21 04:35:00|8663|8661.5|8662.7|8661.2|8663.3|8661.8|8662.4|8660.9|61
1689914400000|2023-07-21 04:40:00|8662.6|8661.1|8662.6|8661.1|8663.2|8661.7|8662.6|8661.1|84
1689914700000|2023-07-21 04:45:00|8662.7|8661.2|8663.1|8661.6|8663.9|8662.4|8662.6|8661.1|35
1689915000000|2023-07-21 04:50:00|8662.9|8661.4|8663.7|8662.2|8663.7|8662.2|8662.5|8661|66
1689915300000|2023-07-21 04:55:00|8663.8|8662.3|8663.6|8662.1|8664.3|8662.8|8663.3|8661.8|92
1689915600000|2023-07-21 05:00:00|8663.5|8662|8662.5|8661|8663.7|8662.2|8662|8660.5|103
1689915900000|2023-07-21 05:05:00|8662.6|8661.1|8661.9|8660.4|8662.6|8661.1|8661.3|8659.8|100
1689916200000|2023-07-21 05:10:00|8662|8660.5|8663.6|8662.1|8663.7|8662.2|8661.7|8660.2|130
1689916500000|2023-07-21 05:15:00|8663.9|8662.4|8665.3|8663.8|8665.6|8664.1|8663.7|8662.2|91
1689916800000|2023-07-21 05:20:00|8665|8663.5|8663.3|8661.8|8665.6|8664.1|8662.6|8661.1|171
1689917100000|2023-07-21 05:25:00|8663.4|8661.9|8664.1|8662.6|8664.7|8663.2|8662.4|8660.9|154
1689917400000|2023-07-21 05:30:00|8664.4|8662.9|8665.5|8664|8665.5|8664|8664|8662.5|87
1689917700000|2023-07-21 05:35:00|8665.7|8664.2|8667.1|8665.6|8667.5|8666|8665.2|8663.7|139
1689918000000|2023-07-21 05:40:00|8667.2|8665.7|8664.6|8663.1|8667.5|8666|8663.9|8662.4|121
1689918300000|2023-07-21 05:45:00|8664.9|8663.4|8664.9|8663.4|8666.2|8664.7|8664.7|8663.2|122
1689918600000|2023-07-21 05:50:00|8665.1|8663.6|8662.4|8660.9|8665.1|8663.6|8662.1|8660.6|132
1689918900000|2023-07-21 05:55:00|8662.2|8660.7|8659|8657.5|8662.5|8661|8658.8|8657.3|154
1689919200000|2023-07-21 06:00:00|8659.4|8657.9|8659.4|8657.9|8661.8|8660.3|8658.6|8657.1|361
1689919500000|2023-07-21 06:05:00|8659.5|8658|8660.5|8659|8662.1|8660.6|8659.2|8657.7|220
1689919800000|2023-07-21 06:10:00|8660.4|8658.9|8657.4|8655.9|8661.2|8659.7|8657|8655.5|268
1689920100000|2023-07-21 06:15:00|8657.3|8655.8|8658.9|8657.4|8659.2|8657.7|8657|8655.5|135
1689920400000|2023-07-21 06:20:00|8658.8|8657.3|8660.1|8658.6|8661.1|8659.6|8658.2|8656.7|158
1689920700000|2023-07-21 06:25:00|8660.2|8658.7|8658.1|8656.6|8660.9|8659.4|8657|8655.5|193
1689921000000|2023-07-21 06:30:00|8658.2|8656.7|8657.4|8655.9|8659.7|8658.2|8656|8654.5|208
1689921300000|2023-07-21 06:35:00|8657.3|8655.8|8655.5|8654|8657.8|8656.3|8654.9|8653.4|199
1689921600000|2023-07-21 06:40:00|8655.6|8654.1|8655.9|8654.4|8657.2|8655.7|8655.5|8654|187
1689921900000|2023-07-21 06:45:00|8655.8|8654.3|8658.3|8656.8|8658.6|8657.1|8655.1|8653.6|212
1689922200000|2023-07-21 06:50:00|8658.4|8656.9|8657.5|8656|8660.6|8659.1|8657.5|8656|219
1689922500000|2023-07-21 06:55:00|8657.6|8656.1|8657.9|8656.4|8658.7|8657.2|8657.1|8655.6|183
1689922800000|2023-07-21 07:00:00|8658|8656.5|8659.8|8658.3|8661.2|8659.7|8656.9|8655.4|433
1689923100000|2023-07-21 07:05:00|8660|8658.5|8657.7|8656.2|8661.1|8659.6|8657.2|8655.7|288
1689923400000|2023-07-21 07:10:00|8657.6|8656.1|8657.4|8655.9|8659.1|8657.6|8655.7|8654.2|267
1689923700000|2023-07-21 07:15:00|8657.6|8656.1|8659|8657.5|8660.1|8658.6|8656.4|8654.9|239
1689924000000|2023-07-21 07:20:00|8659.3|8657.8|8657.5|8656|8659.4|8657.9|8656.6|8655.1|222
1689924300000|2023-07-21 07:25:00|8657.6|8656.1|8656.5|8655|8659.2|8657.7|8655.5|8654|272
1689924600000|2023-07-21 07:30:00|8656.6|8655.1|8663.6|8662.1|8664|8662.3|8656.3|8654.8|542
1689924900000|2023-07-21 07:35:00|8663.4|8661.9|8663.6|8662.1|8667.6|8666.1|8660.8|8659.3|592
1689925200000|2023-07-21 07:40:00|8663.8|8662.3|8666.3|8664.8|8667.3|8665.8|8663.7|8662.2|420
1689925500000|2023-07-21 07:45:00|8666.5|8665|8667.2|8665.7|8667.9|8666.4|8664.2|8662.7|369
1689925800000|2023-07-21 07:50:00|8667.1|8665.6|8668|8666.5|8673.5|8672|8666.5|8665|409
1689926100000|2023-07-21 07:55:00|8668.1|8666.6|8665.9|8664.4|8668.1|8666.6|8663.3|8661.8|309
1689926400000|2023-07-21 08:00:00|8666|8664.5|8665.4|8663.9|8666.5|8665|8664.4|8662.9|365
1689926700000|2023-07-21 08:05:00|8665.3|8663.8|8661.1|8659.6|8665.3|8663.8|8658.2|8656.7|458
1689927000000|2023-07-21 08:10:00|8661|8659.5|8664|8662.5|8665.4|8663.9|8660.9|8659.4|434
1689927300000|2023-07-21 08:15:00|8664.1|8662.6|8662.7|8661.2|8665.5|8664|8661.6|8660.1|451
1689927600000|2023-07-21 08:20:00|8662.6|8661.1|8657.9|8656.4|8663.6|8662.1|8657.2|8655.7|370
1689927900000|2023-07-21 08:25:00|8657.6|8656.1|8653.6|8652.1|8658.7|8657.2|8653.2|8651.7|441
1689928200000|2023-07-21 08:30:00|8653.9|8652.4|8652.6|8651.1|8654.7|8653.2|8650.2|8648.7|431
1689928500000|2023-07-21 08:35:00|8652.5|8651|8656.7|8655.2|8656.8|8655.3|8652.4|8650.9|339
1689928800000|2023-07-21 08:40:00|8656.8|8655.3|8655.8|8654.3|8658|8656.5|8655.7|8654.2|271
1689929100000|2023-07-21 08:45:00|8655.9|8654.4|8662|8660.5|8662.7|8661.2|8655|8653.5|221
1689929400000|2023-07-21 08:50:00|8662.1|8660.6|8659.7|8658.2|8663.2|8661.7|8659.5|8658|305
1689929700000|2023-07-21 08:55:00|8659.8|8658.3|8664.6|8663.1|8665.9|8664.4|8659.8|8658.3|337
1689930000000|2023-07-21 09:00:00|8665.1|8663.6|8660.4|8658.9|8665.2|8663.7|8660.2|8658.7|338
1689930300000|2023-07-21 09:05:00|8660.3|8658.8|8659.8|8658.3|8661.1|8659.6|8656.9|8655.4|326
1689930600000|2023-07-21 09:10:00|8659.9|8658.4|8660|8658.5|8661.1|8659.6|8658.3|8656.8|311
1689930900000|2023-07-21 09:15:00|8659.9|8658.4|8663.2|8661.7|8663.3|8661.8|8658.6|8657.1|251
1689931200000|2023-07-21 09:20:00|8663.3|8661.8|8662.3|8660.8|8663.6|8662.1|8656.6|8655.1|375
1689931500000|2023-07-21 09:25:00|8662.4|8660.9|8663|8661.5|8663.6|8662.1|8661.6|8660.1|294
1689931800000|2023-07-21 09:30:00|8663.1|8661.6|8666|8664.5|8666.1|8664.6|8661.8|8660.3|264
1689932100000|2023-07-21 09:35:00|8666.1|8664.6|8668.6|8667.1|8669.2|8667.7|8665.7|8664.2|259
1689932400000|2023-07-21 09:40:00|8668.8|8667.3|8668.3|8666.8|8670.3|8668.8|8667.4|8665.9|222
1689932700000|2023-07-21 09:45:00|8668.4|8666.9|8669.7|8668.2|8670.2|8668.7|8666.5|8665|228
1689933000000|2023-07-21 09:50:00|8669.6|8668.1|8667|8665.5|8669.9|8668.4|8666.5|8665|193
1689933300000|2023-07-21 09:55:00|8667.1|8665.6|8664.8|8663.3|8667.5|8666|8664.7|8663.2|300
1689933600000|2023-07-21 10:00:00|8664.9|8663.4|8665.2|8663.7|8665.7|8664.2|8663.7|8662.2|192
1689933900000|2023-07-21 10:05:00|8665.3|8663.8|8662.9|8661.4|8667.4|8665.9|8662.2|8660.7|177
1689934200000|2023-07-21 10:10:00|8663|8661.5|8663.8|8662.3|8664|8662.5|8660.6|8659.1|239
1689934500000|2023-07-21 10:15:00|8663.7|8662.2|8664.5|8663|8664.7|8663.2|8661.8|8660.3|248
1689934800000|2023-07-21 10:20:00|8664.4|8662.9|8666.9|8665.4|8667.2|8665.7|8664.4|8662.9|183
1689935100000|2023-07-21 10:25:00|8667|8665.5|8666.1|8664.6|8669.5|8668|8666.1|8664.6|181
1689935400000|2023-07-21 10:30:00|8666.2|8664.7|8665|8663.5|8666.3|8664.8|8663.9|8662.4|183
1689935700000|2023-07-21 10:35:00|8665.1|8663.6|8664.7|8663.2|8667.4|8665.9|8664.1|8662.6|231
1689936000000|2023-07-21 10:40:00|8664.9|8663.4|8664.1|8662.6|8665.9|8664.4|8663.1|8661.6|180
1689936300000|2023-07-21 10:45:00|8664|8662.5|8664.7|8663.2|8665.8|8664.3|8663.6|8662.1|184
1689936600000|2023-07-21 10:50:00|8664.6|8663.1|8663.8|8662.3|8665.2|8663.7|8663.7|8662.2|188
1689936900000|2023-07-21 10:55:00|8663.9|8662.4|8665.3|8663.8|8666.5|8665|8663.7|8662.2|252
1689937200000|2023-07-21 11:00:00|8665.2|8663.7|8666|8664.5|8666.2|8664.7|8663.3|8661.8|252
1689937500000|2023-07-21 11:05:00|8666.1|8664.6|8668.8|8667.3|8668.8|8667.3|8665.5|8664|208
1689937800000|2023-07-21 11:10:00|8668.9|8667.4|8664.8|8663.3|8669|8667.5|8663.6|8662.1|198
1689938100000|2023-07-21 11:15:00|8664.9|8663.4|8662.9|8661.4|8666.1|8664.6|8662.7|8661.2|126
1689938400000|2023-07-21 11:20:00|8662.8|8661.3|8662.2|8660.7|8662.9|8661.4|8661.1|8659.6|199
1689938700000|2023-07-21 11:25:00|8662.1|8660.6|8661.6|8660.1|8662.2|8660.7|8660|8658.5|151
1689939000000|2023-07-21 11:30:00|8661.7|8660.2|8662.6|8661.1|8664.2|8662.7|8660.8|8659.3|152
1689939300000|2023-07-21 11:35:00|8662.8|8661.3|8661.1|8659.6|8663|8661.5|8659.9|8658.4|123
1689939600000|2023-07-21 11:40:00|8661|8659.5|8658|8656.5|8661.3|8659.8|8657.5|8656|140
1689939900000|2023-07-21 11:45:00|8658.4|8656.9|8661.5|8660|8662|8660.5|8658.3|8656.8|168
1689940200000|2023-07-21 11:50:00|8661.4|8659.9|8659.7|8658.2|8662.9|8661.4|8659.7|8658.2|214
1689940500000|2023-07-21 11:55:00|8659.8|8658.3|8663.8|8662.3|8664.9|8663.4|8658.9|8657.4|264
1689940800000|2023-07-21 12:00:00|8663.9|8662.4|8660.3|8658.8|8664.2|8662.7|8658.6|8657.1|371
1689941100000|2023-07-21 12:05:00|8659.9|8658.4|8658.8|8657.3|8659.9|8658.4|8656.9|8655.4|235
1689941400000|2023-07-21 12:10:00|8658.7|8657.2|8657.4|8655.9|8659.7|8658.2|8656.6|8655.1|185
1689941700000|2023-07-21 12:15:00|8657.3|8655.8|8654.5|8653|8657.4|8655.9|8653.2|8651.7|165
1689942000000|2023-07-21 12:20:00|8654.7|8653.2|8651.7|8650.2|8654.8|8653.3|8647.7|8646.2|353
1689942300000|2023-07-21 12:25:00|8651.8|8650.3|8651.9|8650.4|8653.8|8652.3|8650.4|8648.9|225
1689942600000|2023-07-21 12:30:00|8652|8650.5|8649.4|8647.9|8652.1|8650.6|8647.3|8645.8|370
1689942900000|2023-07-21 12:35:00|8649.5|8648|8649.7|8648.2|8652.6|8651.1|8647|8645.5|356
1689943200000|2023-07-21 12:40:00|8649.8|8648.3|8651.1|8649.6|8653.4|8651.9|8649.3|8647.8|358
1689943500000|2023-07-21 12:45:00|8651|8649.5|8647.8|8646.3|8651.2|8649.7|8646.3|8644.8|324
1689943800000|2023-07-21 12:50:00|8647.7|8646.2|8647.7|8646.2|8648.9|8647.4|8646.3|8644.8|285
1689944100000|2023-07-21 12:55:00|8647.8|8646.3|8650.7|8649.2|8651.6|8650.1|8647|8645.5|262
1689944400000|2023-07-21 13:00:00|8650.8|8649.3|8649.6|8648.1|8651.9|8650.4|8647.9|8646.4|356
1689944700000|2023-07-21 13:05:00|8649.7|8648.2|8647.7|8646.2|8650|8648.5|8646.2|8644.7|266
1689945000000|2023-07-21 13:10:00|8647.8|8646.3|8648.8|8647.3|8649|8647.5|8646.2|8644.7|264
1689945300000|2023-07-21 13:15:00|8648.7|8647.2|8646.4|8644.9|8650.5|8649|8642.9|8641.4|297
1689945600000|2023-07-21 13:20:00|8646.5|8645|8642.3|8640.8|8646.7|8645.2|8642|8640.5|313
1689945900000|2023-07-21 13:25:00|8642.2|8640.7|8646.8|8645.3|8646.8|8645.3|8641.9|8640.4|295
1689946200000|2023-07-21 13:30:00|8646.9|8645.4|8646.8|8645.3|8649.4|8647.9|8644.2|8642.7|404
1689946500000|2023-07-21 13:35:00|8646.5|8645|8646.8|8645.3|8648.6|8647.1|8643.9|8642.4|487
1689946800000|2023-07-21 13:40:00|8646.7|8645.2|8650.1|8648.6|8650.7|8649.2|8645.7|8644.2|398
1689947100000|2023-07-21 13:45:00|8650|8648.5|8658.6|8657.1|8659.5|8658|8648.4|8646.9|359
1689947400000|2023-07-21 13:50:00|8658.3|8656.8|8654.8|8653.3|8658.4|8656.9|8653.4|8651.9|417
1689947700000|2023-07-21 13:55:00|8654.7|8653.2|8654.6|8653.1|8656|8654.5|8652.4|8650.9|347
1689948000000|2023-07-21 14:00:00|8654.7|8653.2|8658.9|8657.4|8659.6|8658.1|8654.7|8653.2|384
1689948300000|2023-07-21 14:05:00|8659.3|8657.8|8662.5|8661|8662.5|8661|8657.4|8655.9|254
1689948600000|2023-07-21 14:10:00|8662.4|8660.9|8660.9|8659.4|8664.8|8663.3|8660.7|8659.2|257
1689948900000|2023-07-21 14:15:00|8661.1|8659.6|8660.7|8659.2|8661.2|8659.7|8657.7|8656.2|238
1689949200000|2023-07-21 14:20:00|8660.8|8659.3|8663|8661.5|8664|8662.5|8660.7|8659.2|232
1689949500000|2023-07-21 14:25:00|8662.9|8661.4|8658.1|8656.6|8663.8|8662.3|8657.1|8655.6|310
1689949800000|2023-07-21 14:30:00|8658|8656.5|8658.4|8656.9|8659.6|8658.1|8656.2|8654.7|267
1689950100000|2023-07-21 14:35:00|8658.5|8657|8657.7|8656.2|8660.6|8659.1|8656.5|8655|251
1689950400000|2023-07-21 14:40:00|8657.8|8656.3|8658.4|8656.9|8659.2|8657.7|8654.5|8653|268
1689950700000|2023-07-21 14:45:00|8658.3|8656.8|8660.2|8658.7|8661.4|8659.9|8658.2|8656.7|260
1689951000000|2023-07-21 14:50:00|8660.3|8658.8|8661.1|8659.6|8664.9|8663.4|8658.8|8657.3|367
1689951300000|2023-07-21 14:55:00|8661|8659.5|8661.1|8659.6|8663.6|8662.1|8659.9|8658.4|318
1689951600000|2023-07-21 15:00:00|8661.2|8659.7|8661.4|8659.9|8661.4|8659.9|8658.1|8656.6|302
1689951900000|2023-07-21 15:05:00|8661.3|8659.8|8653.8|8651.4|8661.6|8660.1|8651.9|8649.5|280
1689952200000|2023-07-21 15:10:00|8653.6|8651.2|8652.2|8649.8|8653.8|8652|8651.6|8649.7|231
1689952500000|2023-07-21 15:15:00|8652.1|8649.7|8651.5|8650|8652.1|8650.4|8650.4|8648.6|241
1689952800000|2023-07-21 15:20:00|8651.4|8649.9|8654.2|8652.7|8654.3|8652.8|8650.7|8649.2|123
1689953100000|2023-07-21 15:25:00|8654.3|8652.8|8652.8|8651.3|8655|8653.5|8651.6|8650.1|169
1689953400000|2023-07-21 15:30:00|8652.6|8651.1|8658|8656.5|8658|8656.5|8652.3|8650.8|119
1689953700000|2023-07-21 15:35:00|8657.9|8656.4|8657.5|8656|8659.4|8657.9|8656.9|8655.4|158
1689954000000|2023-07-21 15:40:00|8657.3|8655.8|8658.7|8657.2|8659.7|8658.2|8655.8|8654.3|138
1689954300000|2023-07-21 15:45:00|8658.8|8657.3|8656.5|8655|8659.3|8657.8|8654|8652.5|124
1689954600000|2023-07-21 15:50:00|8656.7|8655.2|8658.9|8657.4|8659.2|8657.7|8656.3|8654.8|162
1689954900000|2023-07-21 15:55:00|8659.2|8657.7|8659.3|8657.8|8660.5|8659|8656.7|8655.2|144
1689955200000|2023-07-21 16:00:00|8659.4|8657.9|8660.8|8659.3|8661.5|8660|8659.1|8657.6|166
1689955500000|2023-07-21 16:05:00|8660.9|8659.4|8662.8|8661.3|8662.8|8661.3|8660.1|8658.6|133
1689955800000|2023-07-21 16:10:00|8662.7|8661.2|8662.3|8660.8|8663.1|8661.6|8661.7|8660.2|103
1689956100000|2023-07-21 16:15:00|8662.4|8660.9|8662.3|8660.8|8663.4|8661.9|8661.9|8660.4|96
1689956400000|2023-07-21 16:20:00|8662.4|8660.9|8660|8658.5|8662.4|8660.9|8659.3|8657.8|101
1689956700000|2023-07-21 16:25:00|8660.1|8658.6|8660.4|8658.9|8661|8659.5|8658.6|8657.1|167
1689957000000|2023-07-21 16:30:00|8660.3|8658.8|8660.7|8659.2|8661.6|8660.1|8659.8|8658.3|120
1689957300000|2023-07-21 16:35:00|8660.8|8659.3|8660.4|8658.9|8660.8|8659.3|8659.6|8658.1|90
1689957600000|2023-07-21 16:40:00|8660.3|8658.8|8660.1|8658.6|8660.6|8659.1|8659.9|8658.4|57
1689957900000|2023-07-21 16:45:00|8660.2|8658.7|8660.9|8659.4|8661.6|8660.1|8660.2|8658.7|110
1689958200000|2023-07-21 16:50:00|8660.8|8659.3|8657.6|8656.1|8660.8|8659.3|8657.2|8655.7|104
1689958500000|2023-07-21 16:55:00|8657.5|8656|8657.3|8655.8|8658.3|8656.8|8656.9|8655.4|80
1689958800000|2023-07-21 17:00:00|8657.4|8655.9|8658.3|8656.8|8659.4|8657.9|8657.2|8655.7|99
1689959100000|2023-07-21 17:05:00|8658.2|8656.7|8659.8|8658.3|8659.8|8658.3|8657.7|8656.2|87
1689959400000|2023-07-21 17:10:00|8659.9|8658.4|8659.3|8657.8|8659.9|8658.4|8658.6|8657.1|98
1689959700000|2023-07-21 17:15:00|8659.4|8657.9|8660.4|8658.9|8661.7|8660.2|8659.4|8657.9|93
1689960000000|2023-07-21 17:20:00|8660.5|8659|8660.9|8659.4|8661|8659.5|8659.4|8657.9|86
1689960300000|2023-07-21 17:25:00|8661|8659.5|8658.4|8656.9|8661|8659.5|8658.1|8656.6|101
1689960600000|2023-07-21 17:30:00|8658.5|8657|8660.1|8658.6|8660.7|8659.2|8657.7|8656.2|79
1689960900000|2023-07-21 17:35:00|8660|8658.5|8659|8657.5|8660.9|8659.4|8658.7|8657.2|85
1689961200000|2023-07-21 17:40:00|8659.1|8657.6|8657.9|8656.4|8659.7|8658.2|8657.6|8656.1|64
1689961500000|2023-07-21 17:45:00|8657.8|8656.3|8659.1|8657.6|8659.1|8657.6|8657.5|8656|72
1689961800000|2023-07-21 17:50:00|8658.8|8657.3|8659.7|8658.2|8659.7|8658.2|8658.8|8657.3|64
1689962100000|2023-07-21 17:55:00|8659.8|8658.3|8660.1|8658.6|8661.2|8659.7|8659.7|8658.2|85
1689962400000|2023-07-21 18:00:00|8660|8658.5|8655.9|8654.4|8660.2|8658.7|8655.8|8654.3|84
1689962700000|2023-07-21 18:05:00|8655.7|8654.2|8655.5|8654|8656.4|8654.9|8655.1|8653.6|57
1689963000000|2023-07-21 18:10:00|8655.6|8654.1|8657|8655.5|8657.4|8655.9|8655.5|8654|45
1689963300000|2023-07-21 18:15:00|8656.9|8655.4|8657.5|8656|8657.9|8656.4|8656.6|8655.1|67
1689963600000|2023-07-21 18:20:00|8657.6|8656.1|8658.9|8657.4|8658.9|8657.4|8657.3|8655.8|48
1689963900000|2023-07-21 18:25:00|8659.1|8657.6|8660.7|8659.2|8660.7|8659.2|8658.9|8657.4|32
1689964200000|2023-07-21 18:30:00|8660.3|8658.8|8660.5|8659|8661.1|8659.6|8659.7|8658.2|58
1689964500000|2023-07-21 18:35:00|8660.6|8659.1|8660.5|8659|8660.7|8659.2|8659.5|8658|57
1689964800000|2023-07-21 18:40:00|8660.6|8659.1|8660.5|8659|8660.6|8659.1|8659.3|8657.8|69
1689965100000|2023-07-21 18:45:00|8660.4|8658.9|8660.4|8658.9|8660.7|8659.2|8660.2|8658.7|17
1689965400000|2023-07-21 18:50:00|8660.5|8659|8660|8658.5|8660.6|8659.1|8659.8|8658.3|39
1689965700000|2023-07-21 18:55:00|8659.9|8658.4|8660.9|8659.4|8661.7|8660.2|8659|8657.5|99
1689966000000|2023-07-21 19:00:00|8660.8|8659.3|8661.7|8660.2|8662.2|8660.7|8660.5|8659|101
1689966300000|2023-07-21 19:05:00|8661.8|8660.3|8662|8660.5|8662.8|8661.3|8661.2|8659.7|42
1689966600000|2023-07-21 19:10:00|8662.1|8660.6|8662.9|8661.4|8663.1|8661.6|8661.9|8660.4|39
1689966900000|2023-07-21 19:15:00|8663|8661.5|8661.4|8659.9|8663|8661.5|8661.3|8659.8|53
1689967200000|2023-07-21 19:20:00|8661.3|8659.8|8661.3|8659.8|8662|8660.5|8660.2|8658.7|80
1689967500000|2023-07-21 19:25:00|8661.2|8659.7|8662.2|8660.7|8662.9|8661.4|8660.4|8658.9|94
1689967800000|2023-07-21 19:30:00|8662.1|8660.6|8662.4|8660.9|8662.4|8660.9|8661.3|8659.8|106
1689968100000|2023-07-21 19:35:00|8662.2|8660.7|8661.2|8659.7|8662.5|8661|8660.6|8659.1|53
1689968400000|2023-07-21 19:40:00|8661.1|8659.6|8661.1|8659.6|8661.8|8660.3|8660.9|8659.4|49
1689968700000|2023-07-21 19:45:00|8661.3|8659.8|8660.6|8659.1|8662.1|8660.6|8660.3|8658.8|68
1689969000000|2023-07-21 19:50:00|8660.5|8659|8661.2|8659.7|8661.4|8659.9|8660.1|8658.6|100
1689969300000|2023-07-21 19:55:00|8661.1|8659.6|8662.1|8660.6|8662.4|8660.9|8661.1|8659.6|48
1689969600000|2023-07-21 20:00:00|8662|8660.5|8660|8657.6|8662.4|8660.5|8659.8|8657.4|120
1689969900000|2023-07-21 20:05:00|8660.1|8657.7|8661.3|8658.9|8661.3|8658.9|8660|8657.6|86
1689970200000|2023-07-21 20:10:00|8661.2|8658.8|8661.6|8659.2|8661.7|8659.3|8660.9|8658.5|132
1689970500000|2023-07-21 20:15:00|8661.5|8659.1|8661.2|8658.8|8661.6|8659.2|8660.8|8658.4|123
1689970800000|2023-07-21 20:20:00|8661.1|8658.7|8660.6|8658.2|8661.7|8659.3|8660.6|8658.2|51
1689971100000|2023-07-21 20:25:00|8660.8|8658.4|8659.6|8657.2|8661|8658.6|8659.3|8656.9|33
1689971400000|2023-07-21 20:30:00|8659.2|8656.8|8660.4|8658|8661.4|8659|8659.2|8656.8|113
1689971700000|2023-07-21 20:35:00|8660.5|8658.1|8660.5|8658.1|8660.9|8658.5|8660.3|8657.9|81
1689972000000|2023-07-21 20:40:00|8660.2|8657.8|8659.8|8657.4|8660.2|8657.8|8659.2|8656.8|108
1689972300000|2023-07-21 20:45:00|8660|8657.6|8661|8658.6|8661.2|8658.8|8660|8657.6|142
1689972600000|2023-07-21 20:50:00|8661.2|8658.8|8660.3|8657.9|8661.5|8659.1|8659.6|8657.2|203
1689972900000|2023-07-21 20:55:00|8661.1|8657.2|8662.5|8656|8666.1|8659.6|8660.7|8654.8|604
1690142400000|2023-07-23 20:00:00|8662.8|8656.8|8662.8|8656.8|8662.8|8656.8|8662.8|8656.8|1
1690143300000|2023-07-23 20:15:00|8663.5|8652.5|8663.5|8652.5|8663.5|8652.5|8663.5|8652.5|1
1690143900000|2023-07-23 20:25:00|8663.6|8652.6|8663.6|8652.6|8663.6|8652.6|8663.6|8652.6|1
1690144200000|2023-07-23 20:30:00|8663.5|8652.5|8663.5|8652.5|8663.5|8652.5|8663.5|8652.5|1
1690145400000|2023-07-23 20:50:00|8663.6|8652.6|8663.6|8652.6|8663.6|8652.6|8663.6|8652.6|1
1690145700000|2023-07-23 20:55:00|8664.3|8651.8|8666.1|8653.6|8666.5|8654|8664.3|8651.8|12
1690146300000|2023-07-23 21:05:00|8666.2|8653.7|8665.6|8658.1|8671.8|8659.3|8658.2|8645.7|109
1690146600000|2023-07-23 21:10:00|8665.5|8658|8665.4|8657.9|8666|8658.5|8664.1|8656.6|119
1690146900000|2023-07-23 21:15:00|8666.5|8659|8664.1|8656.6|8670.4|8662.9|8660.3|8652.8|78
1690147200000|2023-07-23 21:20:00|8664.3|8656.8|8666.2|8658.7|8667.9|8660.4|8662.7|8655.2|77
1690147500000|2023-07-23 21:25:00|8667.1|8659.6|8665.5|8658|8667.3|8659.8|8664.6|8657.1|54
1690147800000|2023-07-23 21:30:00|8665.7|8658.2|8661.9|8654.4|8665.7|8658.2|8660.4|8652.9|84
1690148100000|2023-07-23 21:35:00|8661.5|8654|8662.7|8655.2|8663.6|8656.1|8659.7|8652.2|73
1690148400000|2023-07-23 21:40:00|8662.4|8654.9|8662.3|8654.8|8664.1|8656.6|8661.9|8654.4|44
1690148700000|2023-07-23 21:45:00|8662.6|8655.1|8662.7|8655.2|8663.5|8656|8660|8652.5|89
1690149000000|2023-07-23 21:50:00|8662.5|8655|8662.6|8655.1|8662.8|8655.3|8659.4|8651.9|55
1690149300000|2023-07-23 21:55:00|8662.5|8655|8659.3|8651.8|8662.5|8655|8659.1|8651.6|35
1690149600000|2023-07-23 22:00:00|8660.6|8653.1|8662.1|8655.3|8662.6|8655.3|8659.2|8651.7|157
1690149900000|2023-07-23 22:05:00|8661.3|8656|8661.4|8656|8662.2|8657|8660.1|8655.6|38
1690150200000|2023-07-23 22:10:00|8661.5|8655.9|8660.9|8657.5|8662.3|8658.2|8660.3|8655.8|146
1690150500000|2023-07-23 22:15:00|8661|8657.6|8660.6|8657.2|8661.6|8658.2|8660.4|8657|167
1690150800000|2023-07-23 22:20:00|8660.5|8657.1|8660.2|8656.8|8661.3|8657.9|8660.2|8656.8|135
1690151100000|2023-07-23 22:25:00|8660.3|8656.9|8660.4|8657|8660.6|8657.2|8660.2|8656.8|60
1690151400000|2023-07-23 22:30:00|8660.5|8657.1|8661.3|8657.9|8661.6|8658.2|8660.3|8656.9|58
1690151700000|2023-07-23 22:35:00|8661.2|8657.8|8661|8657.6|8661.7|8658.3|8661|8657.6|38
1690152000000|2023-07-23 22:40:00|8660.9|8657.5|8661.7|8658.3|8661.7|8658.3|8660.9|8657.5|72
1690152300000|2023-07-23 22:45:00|8661.5|8658.1|8661.7|8658.3|8662|8658.6|8661.5|8658.1|45
1690152600000|2023-07-23 22:50:00|8661.6|8658.2|8662|8658.6|8662|8658.6|8661.5|8658.1|42
1690152900000|2023-07-23 22:55:00|8661.9|8658.5|8661.9|8658.5|8662.2|8658.8|8661.8|8658.4|39
1690153200000|2023-07-23 23:00:00|8662|8658.6|8661.5|8659|8662|8659|8660.6|8658.1|52
1690153500000|2023-07-23 23:05:00|8661.4|8658.9|8661.5|8659|8661.5|8659|8660.6|8658.1|63
1690153800000|2023-07-23 23:10:00|8661.2|8658.7|8661|8658.5|8661.7|8659.2|8660.6|8658.1|50
1690154100000|2023-07-23 23:15:00|8661.1|8658.6|8662.1|8659.6|8662.4|8659.9|8661.1|8658.6|40
1690154400000|2023-07-23 23:20:00|8662|8659.5|8662|8659.5|8662.4|8659.9|8661.3|8658.8|69
1690154700000|2023-07-23 23:25:00|8662.1|8659.6|8662|8659.5|8662.2|8659.7|8661.2|8658.7|40
1690155000000|2023-07-23 23:30:00|8662.3|8659.8|8663.3|8660.8|8663.6|8661.1|8661.6|8659.1|56
1690155300000|2023-07-23 23:35:00|8663.4|8660.9|8665|8662.5|8665|8662.5|8663.1|8660.6|77
1690155600000|2023-07-23 23:40:00|8665.1|8662.6|8663.4|8660.9|8665.1|8662.6|8663.2|8660.7|42
1690155900000|2023-07-23 23:45:00|8663.6|8661.1|8662.9|8660.4|8664|8661.5|8662.1|8659.6|55
1690156200000|2023-07-23 23:50:00|8662.8|8660.3|8663.9|8661.4|8664|8661.5|8662.7|8660.2|22
1690156500000|2023-07-23 23:55:00|8664|8661.5|8664.6|8662.1|8664.8|8662.3|8663.8|8661.3|52
1690156800000|2023-07-24 00:00:00|8664.3|8661.8|8663.7|8661.2|8665.7|8663.2|8663.3|8660.8|150
1690157100000|2023-07-24 00:05:00|8663.6|8661.1|8665.2|8662.7|8665.3|8662.8|8663|8660.5|128
1690157400000|2023-07-24 00:10:00|8665.1|8662.6|8661.6|8659.1|8665.2|8662.7|8661.5|8659|146
1690157700000|2023-07-24 00:15:00|8661.5|8659|8661.5|8659|8662.6|8659.7|8661.2|8657.8|147
1690158000000|2023-07-24 00:20:00|8661.4|8658.9|8661.1|8658.6|8661.9|8659.4|8660.8|8658.3|124
1690158300000|2023-07-24 00:25:00|8660.9|8658.4|8661.7|8659.2|8661.7|8659.2|8660.8|8658.3|92
1690158600000|2023-07-24 00:30:00|8661.8|8659.3|8660.7|8658.2|8661.8|8659.3|8659.9|8657.4|110
1690158900000|2023-07-24 00:35:00|8660.8|8658.3|8661|8658.5|8661.4|8658.9|8660|8657.5|98
1690159200000|2023-07-24 00:40:00|8661.2|8658.7|8661.1|8659.6|8661.9|8659.7|8660.8|8658.5|91
1690159500000|2023-07-24 00:45:00|8661.2|8659.7|8662|8660.5|8662|8660.5|8660.9|8659.4|120
1690159800000|2023-07-24 00:50:00|8662.1|8660.6|8663.2|8661.7|8664.6|8663.1|8662|8660.5|152
1690160100000|2023-07-24 00:55:00|8663.5|8662|8662|8660.5|8663.5|8662|8662|8660.5|149
1690160400000|2023-07-24 01:00:00|8661.9|8660.4|8662.2|8660.7|8662.6|8661.1|8661.5|8660|191
1690160700000|2023-07-24 01:05:00|8662.1|8660.6|8661.5|8660|8662.6|8661.1|8661.2|8659.7|146
1690161000000|2023-07-24 01:10:00|8661.6|8660.1|8661.4|8659.9|8662.5|8661|8661.2|8659.7|111
1690161300000|2023-07-24 01:15:00|8661.3|8659.8|8662.8|8661.3|8664.3|8662.8|8660.7|8659.2|145
1690161600000|2023-07-24 01:20:00|8662.9|8661.4|8667.4|8665.9|8667.4|8665.9|8662.6|8661.1|172
1690161900000|2023-07-24 01:25:00|8667.5|8666|8667.1|8665.6|8669.2|8667.7|8667|8665.5|121
1690162200000|2023-07-24 01:30:00|8667.3|8665.8|8666.8|8665.3|8667.4|8665.9|8665.1|8663.6|265
1690162500000|2023-07-24 01:35:00|8666.7|8665.2|8666.1|8664.6|8667.9|8666.4|8664.6|8663.1|195
1690162800000|2023-07-24 01:40:00|8666|8664.5|8663.9|8662.4|8667.3|8665.8|8663.8|8662.3|161
1690163100000|2023-07-24 01:45:00|8663.8|8662.3|8663.5|8661.1|8664.2|8662.5|8662.3|8660.5|214
1690163400000|2023-07-24 01:50:00|8663.6|8661.2|8666.1|8663.7|8666.2|8664.3|8662.9|8661.1|217
1690163700000|2023-07-24 01:55:00|8666.3|8663.9|8666|8664.5|8667.2|8665.1|8665.8|8663.9|181
1690164000000|2023-07-24 02:00:00|8666.1|8664.6|8665.4|8663.9|8667.1|8665.1|8665.1|8663.6|150
1690164300000|2023-07-24 02:05:00|8665.3|8663.8|8664.3|8662.8|8665.3|8663.8|8663.9|8662.4|114
1690164600000|2023-07-24 02:10:00|8664.4|8662.9|8665|8663.5|8665.4|8663.9|8663.9|8662.4|99
1690164900000|2023-07-24 02:15:00|8664.9|8663.4|8663.4|8661.9|8665.3|8663.8|8663.4|8661.9|115
1690165200000|2023-07-24 02:20:00|8663.5|8662|8660.1|8658.6|8664.4|8662.9|8660|8658.5|125
1690165500000|2023-07-24 02:25:00|8660|8658.5|8658.3|8656.8|8660.1|8658.6|8658.1|8656.6|118
1690165800000|2023-07-24 02:30:00|8658.2|8656.7|8659.3|8657.8|8659.4|8657.9|8658.2|8656.7|102
1690166100000|2023-07-24 02:35:00|8659.4|8657.9|8659.3|8657.8|8660|8658.5|8659|8657.5|112
1690166400000|2023-07-24 02:40:00|8659.2|8657.7|8658.3|8656.8|8659.5|8658|8657.1|8655.6|91
1690166700000|2023-07-24 02:45:00|8658.4|8656.9|8658.9|8657.4|8659.6|8658.1|8658.3|8656.8|69
1690167000000|2023-07-24 02:50:00|8659|8657.5|8661.3|8659.8|8661.4|8659.9|8658.9|8657.4|87
1690167300000|2023-07-24 02:55:00|8661.2|8659.7|8660.8|8659.3|8661.7|8660.2|8660.3|8658.8|64
1690167600000|2023-07-24 03:00:00|8660.9|8659.4|8660.5|8659|8661.3|8659.8|8660|8658.5|103
1690167900000|2023-07-24 03:05:00|8660.6|8659.1|8658.9|8657.4|8660.6|8659.1|8658.5|8657|96
1690168200000|2023-07-24 03:10:00|8658.8|8657.3|8660.1|8658.6|8660.4|8658.9|8658.8|8657.3|135
1690168500000|2023-07-24 03:15:00|8660.4|8658.9|8659.5|8658|8661.2|8659.7|8659.3|8657.8|143
1690168800000|2023-07-24 03:20:00|8659.6|8658.1|8660.6|8659.1|8661.4|8659.9|8659.6|8658.1|82
1690169100000|2023-07-24 03:25:00|8660.7|8659.2|8660.3|8658.8|8661|8659.5|8660.1|8658.6|77
1690169400000|2023-07-24 03:30:00|8660.6|8659.1|8661.2|8659.7|8662.2|8660.7|8660.6|8659.1|113
1690169700000|2023-07-24 03:35:00|8661.1|8659.6|8661.2|8659.7|8661.5|8660|8660.9|8659.4|64
1690170000000|2023-07-24 03:40:00|8661.3|8659.8|8662.4|8660.9|8662.5|8661|8660.9|8659.4|134
1690170300000|2023-07-24 03:45:00|8662.5|8661|8662.7|8661.2|8662.9|8661.4|8662.1|8660.6|121
1690170600000|2023-07-24 03:50:00|8662.8|8661.3|8663.1|8661.6|8663.3|8661.8|8662.5|8661|180
1690170900000|2023-07-24 03:55:00|8662.9|8661.4|8663|8661.5|8663.6|8662.1|8662.5|8661|69
1690171200000|2023-07-24 04:00:00|8663.1|8661.6|8663.3|8661.8|8664.2|8662.7|8663|8661.5|79
1690171500000|2023-07-24 04:05:00|8663.2|8661.7|8664|8662.5|8664.7|8663.2|8663.2|8661.7|84
1690171800000|2023-07-24 04:10:00|8664.1|8662.6|8664.4|8662.9|8665.5|8664|8664|8662.5|108
1690172100000|2023-07-24 04:15:00|8664.5|8663|8665.4|8663.9|8665.6|8664.1|8664.5|8663|80
1690172400000|2023-07-24 04:20:00|8665.3|8663.8|8665.7|8664.2|8665.7|8664.2|8665|8663.5|49
1690172700000|2023-07-24 04:25:00|8665.8|8664.3|8667.2|8665.7|8668|8666.5|8665.8|8664.3|134
1690173000000|2023-07-24 04:30:00|8667.7|8666.2|8669.5|8668|8669.8|8668.3|8667.7|8666.2|85
1690173300000|2023-07-24 04:35:00|8669.7|8668.2|8669.2|8667.7|8669.7|8668.2|8669|8667.5|69
1690173600000|2023-07-24 04:40:00|8669.1|8667.6|8668.5|8667|8669.2|8667.7|8668|8666.5|72
1690173900000|2023-07-24 04:45:00|8668.4|8666.9|8667.9|8666.4|8668.9|8667.4|8667.8|8666.3|106
1690174200000|2023-07-24 04:50:00|8667.8|8666.3|8668.6|8667.1|8668.8|8667.3|8667.8|8666.3|72
1690174500000|2023-07-24 04:55:00|8668.5|8667|8668.1|8666.6|8668.5|8667|8667.6|8666.1|92
1690174800000|2023-07-24 05:00:00|8668.2|8666.7|8666.3|8664.8|8668.5|8667|8665.3|8663.8|125
1690175100000|2023-07-24 05:05:00|8666.1|8664.6|8665.4|8663.9|8666.1|8664.6|8665|8663.5|76
1690175400000|2023-07-24 05:10:00|8665.5|8664|8661|8659.5|8665.9|8664.4|8660.8|8659.3|155
1690175700000|2023-07-24 05:15:00|8660.9|8659.4|8662|8660.5|8662.8|8661.3|8660.8|8659.3|170
1690176000000|2023-07-24 05:20:00|8662.1|8660.6|8663.2|8661.7|8663.7|8662.2|8662|8660.5|87
1690176300000|2023-07-24 05:25:00|8663.1|8661.6|8665.5|8664|8665.8|8664.3|8663.1|8661.6|159
1690176600000|2023-07-24 05:30:00|8665.3|8663.8|8666.8|8665.3|8666.9|8665.4|8664.9|8663.4|130
1690176900000|2023-07-24 05:35:00|8666.7|8665.2|8667.4|8665.9|8668.3|8666.8|8666.5|8665|98
1690177200000|2023-07-24 05:40:00|8667.2|8665.7|8665|8663.5|8667.7|8666.2|8664.7|8663.2|141
1690177500000|2023-07-24 05:45:00|8665.2|8663.7|8664.2|8662.7|8666.1|8664.6|8664.1|8662.6|113
1690177800000|2023-07-24 05:50:00|8664.1|8662.6|8664.5|8663|8664.9|8663.4|8663.5|8662|108
1690178100000|2023-07-24 05:55:00|8664.3|8662.8|8660.9|8659.4|8664.6|8663.1|8660.8|8659.3|222
1690178400000|2023-07-24 06:00:00|8660.8|8659.3|8661.1|8659.6|8663.3|8661.8|8660.7|8659.2|250
1690178700000|2023-07-24 06:05:00|8661.2|8659.7|8665.6|8664.1|8666.5|8665|8660.5|8659|276
1690179000000|2023-07-24 06:10:00|8665.7|8664.2|8665.9|8664.4|8666.8|8665.3|8664.2|8662.7|217
1690179300000|2023-07-24 06:15:00|8666|8664.5|8665.4|8663.9|8667.4|8665.9|8664.8|8663.3|232
1690179600000|2023-07-24 06:20:00|8665.6|8664.1|8663.1|8661.6|8666.2|8664.7|8663.1|8661.6|203
1690179900000|2023-07-24 06:25:00|8663|8661.5|8664.8|8663.3|8665.9|8664.4|8661|8659.5|281
1690180200000|2023-07-24 06:30:00|8664.9|8663.4|8665.4|8663.9|8666.3|8664.8|8664.4|8662.9|249
1690180500000|2023-07-24 06:35:00|8665.7|8664.2|8666|8664.5|8666.5|8665|8664.7|8663.2|168
1690180800000|2023-07-24 06:40:00|8666.1|8664.6|8664.8|8663.3|8666.2|8664.7|8664.3|8662.8|226
1690181100000|2023-07-24 06:45:00|8664.6|8663.1|8662.3|8660.8|8664.9|8663.4|8661.7|8660.2|211
1690181400000|2023-07-24 06:50:00|8662.4|8660.9|8660.4|8658.9|8662.5|8661|8660|8658.5|172
1690181700000|2023-07-24 06:55:00|8660.5|8659|8661.7|8660.2|8662.2|8660.7|8657.6|8656.1|269
1690182000000|2023-07-24 07:00:00|8662|8660.5|8652.2|8650.7|8662.1|8660.6|8651.8|8650.3|469
1690182300000|2023-07-24 07:05:00|8652.4|8650.9|8654.1|8652.6|8654.9|8653.4|8651.6|8650.1|290
1690182600000|2023-07-24 07:10:00|8654.2|8652.7|8650.7|8649.2|8655|8653.5|8649.3|8647.8|355
1690182900000|2023-07-24 07:15:00|8651.9|8650.4|8655.1|8653.6|8658.1|8656.6|8651.9|8650.4|631
1690183200000|2023-07-24 07:20:00|8655.2|8653.7|8657.3|8655.8|8657.4|8655.9|8653.6|8652.1|287
1690183500000|2023-07-24 07:25:00|8657.1|8655.6|8657.6|8655.2|8658.1|8656.6|8655.5|8654|213
1690183800000|2023-07-24 07:30:00|8657.7|8655.3|8680.5|8679|8682.1|8680.6|8657.7|8655.3|895
1690184100000|2023-07-24 07:35:00|8680.6|8679.1|8679.3|8677.8|8684.6|8683.1|8678.4|8676.9|700
1690184400000|2023-07-24 07:40:00|8679.1|8677.6|8681.5|8680|8684.1|8682.6|8679.1|8677.6|519
1690184700000|2023-07-24 07:45:00|8681.7|8680.2|8673.9|8672.4|8681.7|8680.2|8670.4|8668.9|492
1690185000000|2023-07-24 07:50:00|8674|8672.5|8677|8675.5|8677.2|8675.7|8671.3|8669.8|492
1690185300000|2023-07-24 07:55:00|8677.1|8675.6|8677.8|8676.3|8680.5|8679|8676.9|8675.4|266
1690185600000|2023-07-24 08:00:00|8677.9|8676.4|8681.5|8680|8682.4|8680.9|8674.2|8672.7|621
1690185900000|2023-07-24 08:05:00|8681.7|8680.2|8676.9|8675.4|8683.5|8682|8676.6|8675.1|383
1690186200000|2023-07-24 08:10:00|8677|8675.5|8676.6|8675.1|8677.3|8675.8|8675.3|8673.8|300
1690186500000|2023-07-24 08:15:00|8676.5|8675|8675|8673.5|8677.6|8676.1|8673.7|8672.2|333
1690186800000|2023-07-24 08:20:00|8674.9|8673.4|8674.1|8672.6|8677.8|8676.3|8673.6|8672.1|307
1690187100000|2023-07-24 08:25:00|8674|8672.5|8671.7|8670.2|8674.1|8672.6|8668.6|8667.1|335
1690187400000|2023-07-24 08:30:00|8671.9|8670.4|8671.8|8670.3|8675.5|8674|8669.9|8668.4|578
1690187700000|2023-07-24 08:35:00|8671.7|8670.2|8678.1|8676.6|8678.9|8677.4|8670.7|8669.2|510
1690188000000|2023-07-24 08:40:00|8678.2|8676.7|8676.7|8675.2|8680.6|8679.1|8675.5|8674|485
1690188300000|2023-07-24 08:45:00|8676.6|8675.1|8675.6|8674.1|8677.8|8676.3|8675.3|8673.8|405
1690188600000|2023-07-24 08:50:00|8675.8|8674.3|8676.6|8675.1|8676.6|8675.1|8673.9|8672.4|332
1690188900000|2023-07-24 08:55:00|8676.7|8675.2|8678.1|8676.6|8678.9|8677.4|8676.5|8675|307
1690189200000|2023-07-24 09:00:00|8678.2|8676.7|8676|8674.5|8679.6|8678.1|8675.9|8674.4|247
1690189500000|2023-07-24 09:05:00|8676.1|8674.6|8671.7|8670.2|8676.4|8674.9|8670.6|8669.1|440
1690189800000|2023-07-24 09:10:00|8671.6|8670.1|8673.9|8672.4|8674.1|8672.6|8670.5|8669|320
1690190100000|2023-07-24 09:15:00|8673.8|8672.3|8667.7|8666.2|8674.8|8673.3|8666.7|8665.2|385
1690190400000|2023-07-24 09:20:00|8667.9|8666.4|8666.5|8665|8669.2|8667.7|8666.2|8664.7|287
1690190700000|2023-07-24 09:25:00|8666.4|8664.9|8661.2|8659.7|8666.9|8665.4|8660.8|8659.3|288
1690191000000|2023-07-24 09:30:00|8661.1|8659.6|8659.8|8658.3|8662.9|8661.4|8659.8|8658.3|292
1690191300000|2023-07-24 09:35:00|8659.5|8658|8657.8|8656.3|8659.9|8658.4|8656.7|8655.2|264
1690191600000|2023-07-24 09:40:00|8658|8656.5|8660|8658.5|8661.5|8660|8658|8656.5|249
1690191900000|2023-07-24 09:45:00|8660.2|8658.7|8665.3|8663.8|8666.1|8664.6|8660.2|8658.7|285
1690192200000|2023-07-24 09:50:00|8665.1|8663.6|8665.1|8663.6|8665.9|8664.4|8664.9|8663.4|187
1690192500000|2023-07-24 09:55:00|8665.2|8663.7|8660.3|8658.8|8666.6|8665.1|8659.2|8657.7|296
1690192800000|2023-07-24 10:00:00|8660.4|8658.9|8658.6|8657.1|8661.2|8659.7|8658.3|8656.8|230
1690193100000|2023-07-24 10:05:00|8658.5|8657|8657|8655.5|8658.8|8657.3|8656|8654.5|205
1690193400000|2023-07-24 10:10:00|8657.1|8655.6|8654|8652.5|8657.2|8655.7|8653.9|8652.4|275
1690193700000|2023-07-24 10:15:00|8654.3|8652.8|8653|8651.5|8656.4|8654.9|8652.8|8651.3|238
1690194000000|2023-07-24 10:20:00|8652.9|8651.4|8651.4|8649.9|8653.6|8652.1|8650.5|8649|182
1690194300000|2023-07-24 10:25:00|8651.5|8650|8657.4|8655.9|8657.5|8656|8650.9|8649.4|207
1690194600000|2023-07-24 10:30:00|8657.2|8655.7|8656.5|8655|8660.4|8658.9|8656.1|8654.6|291
1690194900000|2023-07-24 10:35:00|8656.4|8654.9|8652.5|8651|8656.7|8655.2|8652.4|8650.9|179
1690195200000|2023-07-24 10:40:00|8652.6|8651.1|8651.2|8649.7|8652.7|8651.2|8649.9|8648.4|183
1690195500000|2023-07-24 10:45:00|8651.3|8649.8|8651.2|8649.7|8652.6|8651.1|8649.8|8648.3|266
1690195800000|2023-07-24 10:50:00|8651.3|8649.8|8650.8|8649.3|8651.3|8649.8|8649.4|8647.9|184
1690196100000|2023-07-24 10:55:00|8650.7|8649.2|8648.3|8646.8|8651.3|8649.8|8645.9|8644.4|234
1690196400000|2023-07-24 11:00:00|8648.2|8646.7|8650.3|8648.8|8651.2|8649.7|8647.5|8646|227
1690196700000|2023-07-24 11:05:00|8650.4|8648.9|8648.7|8647.2|8651.3|8649.8|8648.4|8646.9|165
1690197000000|2023-07-24 11:10:00|8648.6|8647.1|8647|8645.5|8650.2|8648.7|8646.1|8644.6|206
1690197300000|2023-07-24 11:15:00|8646.9|8645.4|8645.5|8644|8647.5|8646|8643.9|8642.4|210
1690197600000|2023-07-24 11:20:00|8645.6|8644.1|8647.2|8645.7|8647.6|8646.1|8644.6|8643.1|149
1690197900000|2023-07-24 11:25:00|8647.1|8645.6|8643.5|8642|8647.2|8645.7|8642.4|8640.9|218
1690198200000|2023-07-24 11:30:00|8643.4|8641.9|8645|8643.5|8645|8643.5|8642.4|8640.9|223
1690198500000|2023-07-24 11:35:00|8645.1|8643.6|8640.4|8638.9|8645.1|8643.6|8639.9|8638.4|227
1690198800000|2023-07-24 11:40:00|8640.5|8639|8638.6|8637.1|8642.2|8640.7|8638.4|8636.9|223
1690199100000|2023-07-24 11:45:00|8638.5|8637|8641.2|8639.7|8642.9|8641.4|8638.5|8637|266
1690199400000|2023-07-24 11:50:00|8641.1|8639.6|8640.4|8638.9|8642.1|8640.6|8640.3|8638.8|171
1690199700000|2023-07-24 11:55:00|8640.3|8638.8|8644.4|8642.9|8646|8644.5|8640.1|8638.6|312
1690200000000|2023-07-24 12:00:00|8644.5|8643|8645.7|8644.2|8646.8|8645.3|8642.9|8641.4|267
1690200300000|2023-07-24 12:05:00|8645.8|8644.3|8648.3|8646.8|8648.4|8646.9|8643.6|8642.1|166
1690200600000|2023-07-24 12:10:00|8648.1|8646.6|8647.2|8645.7|8650.4|8648.9|8647.1|8645.6|224
1690200900000|2023-07-24 12:15:00|8647.1|8645.6|8648.6|8647.1|8649.6|8648.1|8646.3|8644.8|205
1690201200000|2023-07-24 12:20:00|8649.2|8647.7|8653.1|8651.6|8655.3|8653.8|8649.2|8647.7|265
1690201500000|2023-07-24 12:25:00|8653.2|8651.7|8650.8|8648.4|8653.6|8652.1|8649.2|8647.7|247
1690201800000|2023-07-24 12:30:00|8650.7|8648.3|8648.3|8646.8|8650.7|8648.3|8645.8|8644.3|280
1690202100000|2023-07-24 12:35:00|8648.1|8646.6|8649.1|8647.6|8651.6|8650.1|8646.6|8645.1|238
1690202400000|2023-07-24 12:40:00|8649|8647.5|8654.3|8652.8|8656.2|8654.7|8647.2|8645.7|258
1690202700000|2023-07-24 12:45:00|8654.2|8652.7|8656.9|8655.4|8657.9|8656.4|8652.2|8650.7|249
1690203000000|2023-07-24 12:50:00|8656.8|8655.3|8654.2|8652.7|8657|8655.5|8654.2|8652.7|173
1690203300000|2023-07-24 12:55:00|8654|8652.5|8649.4|8647.9|8654.6|8653.1|8648|8646.5|300
1690203600000|2023-07-24 13:00:00|8649.3|8647.8|8649.5|8648|8650.8|8649.3|8647.7|8646.2|325
1690203900000|2023-07-24 13:05:00|8649.6|8648.1|8654.5|8653|8654.7|8653.2|8649.6|8648.1|252
1690204200000|2023-07-24 13:10:00|8654.6|8653.1|8656.1|8654.6|8656.1|8654.6|8652.3|8650.8|229
1690204500000|2023-07-24 13:15:00|8656|8654.5|8658|8656.5|8658.4|8656.9|8655.4|8653.9|245
1690204800000|2023-07-24 13:20:00|8658.2|8656.7|8659.5|8658|8663.9|8662.4|8657.7|8656.2|367
1690205100000|2023-07-24 13:25:00|8659.7|8658.2|8659.7|8658.2|8662.5|8661|8658.6|8657.1|319
1690205400000|2023-07-24 13:30:00|8659.8|8658.3|8656.4|8654.9|8662.1|8660.6|8656.4|8654.9|381
1690205700000|2023-07-24 13:35:00|8656.5|8655|8654.9|8653.4|8656.5|8655|8652.6|8651.1|374
1690206000000|2023-07-24 13:40:00|8654.8|8653.3|8650.9|8647.7|8655.5|8654|8648.6|8647.1|495
1690206300000|2023-07-24 13:45:00|8657|8652|8644.5|8642.1|8661.2|8658.1|8640.6|8638.2|1056
1690206600000|2023-07-24 13:50:00|8644.6|8642.2|8655.8|8654.3|8657.4|8655.9|8642.5|8641|784
1690206900000|2023-07-24 13:55:00|8655.9|8654.4|8652.3|8650.8|8657.9|8656.4|8651.9|8650.4|550
1690207200000|2023-07-24 14:00:00|8652.2|8650.7|8652.2|8650.7|8653.8|8652.3|8647|8645.5|565
1690207500000|2023-07-24 14:05:00|8651.9|8650.4|8652.1|8650.6|8656.9|8655.4|8651.5|8650|403
1690207800000|2023-07-24 14:10:00|8651.9|8650.4|8657.9|8656.4|8658|8656.5|8649.7|8648.2|300
1690208100000|2023-07-24 14:15:00|8657.8|8656.3|8664.2|8662.7|8664.3|8662.8|8657.7|8656.2|467
1690208400000|2023-07-24 14:20:00|8664.3|8662.8|8667.5|8666|8669.1|8667.6|8661.7|8660.2|434
1690208700000|2023-07-24 14:25:00|8667.7|8666.2|8670.4|8668.9|8671.6|8670.1|8667.3|8665.8|435
1690209000000|2023-07-24 14:30:00|8670.3|8668.8|8666.5|8665|8671.9|8670.4|8666.5|8665|448
1690209300000|2023-07-24 14:35:00|8666.4|8664.9|8662.1|8660.6|8666.7|8665.2|8660|8658.5|359
1690209600000|2023-07-24 14:40:00|8661.7|8660.2|8658|8656.5|8665.1|8663.6|8655.7|8654.2|459
1690209900000|2023-07-24 14:45:00|8657.9|8656.4|8660.7|8659.2|8664.6|8663.1|8657.9|8656.4|420
1690210200000|2023-07-24 14:50:00|8660.8|8659.3|8661|8659.5|8666|8664.5|8656.5|8655|472
1690210500000|2023-07-24 14:55:00|8661.4|8659.9|8659.1|8657.6|8665.7|8664.2|8659|8657.5|370
1690210800000|2023-07-24 15:00:00|8659|8657.5|8662.8|8661.3|8663.6|8662.1|8658.1|8656.6|256
1690211100000|2023-07-24 15:05:00|8662.7|8661.2|8665.5|8664|8666.2|8664.7|8662.7|8661.2|265
1690211400000|2023-07-24 15:10:00|8665.7|8664.2|8664|8662.5|8666.1|8664.6|8661.6|8660.1|268
1690211700000|2023-07-24 15:15:00|8664.1|8662.6|8667.6|8666.1|8667.7|8666.2|8662.6|8661.1|257
1690212000000|2023-07-24 15:20:00|8667.7|8666.2|8669.6|8668.1|8671.6|8670.1|8667.7|8666.2|188
1690212300000|2023-07-24 15:25:00|8669.5|8668|8666.8|8665.3|8670.9|8669.4|8666.1|8664.6|179
1690212600000|2023-07-24 15:30:00|8666.9|8665.4|8663.8|8662.3|8666.9|8665.4|8663|8661.5|211
1690212900000|2023-07-24 15:35:00|8663.4|8661.9|8666.2|8664.7|8666.6|8665.1|8661.2|8659.7|178
1690213200000|2023-07-24 15:40:00|8666.4|8664.9|8669.9|8668.4|8669.9|8668.4|8666.4|8664.9|147
1690213500000|2023-07-24 15:45:00|8669.8|8668.3|8667.7|8666.2|8670.7|8669.2|8667.2|8665.7|161
1690213800000|2023-07-24 15:50:00|8667.8|8666.3|8666.4|8664.9|8667.8|8666.3|8665.3|8663.8|139
1690214100000|2023-07-24 15:55:00|8666.6|8665.1|8665.8|8664.3|8667.5|8666|8663.4|8661.9|208
1690214400000|2023-07-24 16:00:00|8665.7|8664.2|8667.5|8666|8670|8668.5|8664.4|8662.9|230
1690214700000|2023-07-24 16:05:00|8667.4|8665.9|8671.9|8670.4|8672.8|8671.3|8667.1|8665.6|273
1690215000000|2023-07-24 16:10:00|8671.8|8670.3|8671.5|8670|8673.4|8671.9|8671.1|8669.6|211
1690215300000|2023-07-24 16:15:00|8671.6|8670.1|8673.1|8671.6|8674.2|8672.7|8671.5|8670|208
1690215600000|2023-07-24 16:20:00|8673.2|8671.7|8673.9|8672.4|8674.4|8672.9|8672.2|8670.7|254
1690215900000|2023-07-24 16:25:00|8674.1|8672.6|8674.2|8672.7|8675.4|8673.9|8673.5|8672|181
1690216200000|2023-07-24 16:30:00|8674.3|8672.8|8672.5|8671|8674.4|8672.9|8671.4|8669.9|132
1690216500000|2023-07-24 16:35:00|8672.7|8671.2|8673.2|8671.7|8674.2|8672.7|8672.1|8670.6|128
1690216800000|2023-07-24 16:40:00|8673|8671.5|8676.3|8674.8|8677.5|8676|8673|8671.5|160
1690217100000|2023-07-24 16:45:00|8676.2|8674.7|8674.7|8673.2|8677.5|8676|8672.5|8671|171
1690217400000|2023-07-24 16:50:00|8674.5|8673|8675.2|8673.7|8675.3|8673.8|8672.5|8671|109
1690217700000|2023-07-24 16:55:00|8675.1|8673.6|8675.9|8674.4|8676|8674.5|8674|8672.5|182
1690218000000|2023-07-24 17:00:00|8676|8674.5|8680.8|8679.3|8681.6|8680.1|8675.9|8674.4|190
1690218300000|2023-07-24 17:05:00|8680.7|8679.2|8679.1|8677.6|8681.4|8679.9|8679.1|8677.6|196
1690218600000|2023-07-24 17:10:00|8678.9|8677.4|8677.3|8675.8|8679|8677.5|8676.7|8675.2|152
1690218900000|2023-07-24 17:15:00|8677.4|8675.9|8677.7|8676.2|8678.1|8676.6|8675.1|8673.6|117
1690219200000|2023-07-24 17:20:00|8677.8|8676.3|8678.7|8677.2|8678.9|8677.4|8676.1|8674.6|111
1690219500000|2023-07-24 17:25:00|8678.6|8677.1|8681.1|8679.6|8681.6|8680.1|8678.6|8677.1|114
1690219800000|2023-07-24 17:30:00|8681.3|8679.8|8688.8|8687.3|8689.1|8687.6|8681.2|8679.7|165
1690220100000|2023-07-24 17:35:00|8688.9|8687.4|8687.6|8686.1|8688.9|8687.4|8687|8685.5|167
1690220400000|2023-07-24 17:40:00|8687.3|8685.8|8684.7|8683.2|8687.3|8685.8|8684.7|8683.2|129
1690220700000|2023-07-24 17:45:00|8684.8|8683.3|8684.7|8683.2|8685.4|8683.9|8683.5|8682|115
1690221000000|2023-07-24 17:50:00|8684.6|8683.1|8683.6|8682.1|8684.7|8683.2|8683.5|8682|110
1690221300000|2023-07-24 17:55:00|8683.5|8682|8681.7|8680.2|8684|8682.5|8681.4|8679.9|89
1690221600000|2023-07-24 18:00:00|8681.8|8680.3|8683.2|8681.7|8683.9|8682.4|8681.5|8680|116
1690221900000|2023-07-24 18:05:00|8683.1|8681.6|8682.3|8680.8|8683.6|8682.1|8681.9|8680.4|76
1690222200000|2023-07-24 18:10:00|8682.4|8680.9|8684.4|8682.9|8684.9|8683.4|8681.6|8680.1|113
1690222500000|2023-07-24 18:15:00|8684.3|8682.8|8683.7|8682.2|8684.3|8682.8|8681.8|8680.3|78
1690222800000|2023-07-24 18:20:00|8683.4|8681.9|8684.4|8682.9|8685.5|8684|8683|8681.5|92
1690223100000|2023-07-24 18:25:00|8684.5|8683|8684.1|8682.6|8685.2|8683.7|8683.8|8682.3|95
1690223400000|2023-07-24 18:30:00|8683.8|8682.3|8684.3|8682.8|8685.5|8684|8683.6|8682.1|59
1690223700000|2023-07-24 18:35:00|8684.2|8682.7|8682.9|8681.4|8684.3|8682.8|8682.2|8680.7|61
1690224000000|2023-07-24 18:40:00|8682.7|8681.2|8686.5|8685|8686.9|8685.4|8681.9|8680.4|108
1690224300000|2023-07-24 18:45:00|8686.4|8684.9|8687.6|8686.1|8688.6|8687.1|8686.3|8684.8|75
1690224600000|2023-07-24 18:50:00|8687.3|8685.8|8684.9|8683.4|8687.4|8685.9|8684.9|8683.4|72
1690224900000|2023-07-24 18:55:00|8685.1|8683.6|8681.9|8680.4|8685.8|8684.3|8681.9|8680.4|123
1690225200000|2023-07-24 19:00:00|8682|8680.5|8683.6|8682.1|8684|8682.5|8681.2|8679.7|147
1690225500000|2023-07-24 19:05:00|8683.7|8682.2|8684.5|8683|8684.7|8683.2|8683.6|8682.1|94
1690225800000|2023-07-24 19:10:00|8684.6|8683.1|8686.1|8684.6|8686.1|8684.6|8684.3|8682.8|55
1690226100000|2023-07-24 19:15:00|8686.2|8684.7|8685|8683.5|8686.2|8684.7|8684.5|8683|105
1690226400000|2023-07-24 19:20:00|8685.1|8683.6|8686.8|8685.3|8687|8685.5|8685.1|8683.6|67
1690226700000|2023-07-24 19:25:00|8686.7|8685.2|8687.6|8686.1|8687.7|8686.2|8686.2|8684.7|77
1690227000000|2023-07-24 19:30:00|8687.5|8686|8686.9|8685.4|8687.7|8686.2|8686.3|8684.8|76
1690227300000|2023-07-24 19:35:00|8687|8685.5|8688.5|8687|8688.5|8687|8686.5|8685|100
1690227600000|2023-07-24 19:40:00|8688.6|8687.1|8689.2|8687.7|8689.8|8688.3|8688.3|8686.8|86
1690227900000|2023-07-24 19:45:00|8688.8|8687.3|8689|8687.5|8690.1|8688.6|8688.6|8687.1|70
1690228200000|2023-07-24 19:50:00|8688.9|8687.4|8688|8686.5|8688.9|8687.4|8687.4|8685.9|47
1690228500000|2023-07-24 19:55:00|8688.1|8686.6|8688.6|8687.1|8688.9|8687.4|8687.7|8686.2|65
1690228800000|2023-07-24 20:00:00|8688.5|8687|8689.4|8687.9|8690.5|8689|8688.5|8687|77
1690229100000|2023-07-24 20:05:00|8689.5|8688|8690.4|8688.9|8690.6|8689.1|8689.4|8687.9|94
1690229400000|2023-07-24 20:10:00|8690.2|8688.7|8692.2|8690.7|8693.8|8692.3|8690.1|8688.6|80
1690229700000|2023-07-24 20:15:00|8692.1|8690.6|8694|8692.5|8694|8692.5|8691.9|8690.4|57
1690230000000|2023-07-24 20:20:00|8694.1|8692.6|8696.6|8695.1|8696.6|8695.1|8694|8692.5|74
1690230300000|2023-07-24 20:25:00|8696.7|8695.2|8699.1|8697.6|8699.2|8697.7|8696.3|8694.8|83
1690230600000|2023-07-24 20:30:00|8699.3|8697.8|8700.4|8698.9|8700.7|8699.2|8699.2|8697.7|68
1690230900000|2023-07-24 20:35:00|8700.3|8698.8|8695.5|8694|8700.3|8698.8|8695.4|8693.9|77
1690231200000|2023-07-24 20:40:00|8695.4|8693.9|8697.5|8695.1|8697.8|8695.4|8695.3|8693.8|169
1690231500000|2023-07-24 20:45:00|8697.4|8695|8695.9|8693.5|8697.6|8695.5|8695.8|8693.4|61
1690231800000|2023-07-24 20:50:00|8695.8|8693.4|8695.6|8693.2|8696.1|8693.7|8695.5|8693.1|72
1690232100000|2023-07-24 20:55:00|8696.4|8692.5|8700.6|8694.8|8700.7|8695|8696.2|8692.3|162
1690232400000|2023-07-24 21:00:00|8700.9|8694.4|8702.9|8696.4|8702.9|8696.4|8700.9|8694.4|6
1690232700000|2023-07-24 21:05:00|8702.3|8695.8|8701.9|8695.4|8702.3|8695.8|8701.9|8695.4|2
1690233000000|2023-07-24 21:10:00|8701.5|8695|8699.2|8692.7|8701.5|8695|8699.2|8692.7|4
1690233300000|2023-07-24 21:15:00|8698.2|8691.7|8698.3|8691.8|8698.3|8691.8|8697.5|8691|7
1690233600000|2023-07-24 21:20:00|8699.1|8692.6|8697.1|8690.6|8699.1|8692.6|8697|8690.5|6
1690233900000|2023-07-24 21:25:00|8697.2|8690.7|8697.7|8691.2|8698.2|8691.7|8697.2|8690.7|19
1690234200000|2023-07-24 21:30:00|8697.4|8690.9|8697.6|8691.1|8697.9|8691.4|8697.4|8690.9|11
1690234500000|2023-07-24 21:35:00|8697.5|8691|8698|8691.5|8698|8691.5|8697.4|8690.9|15
1690234800000|2023-07-24 21:40:00|8697.9|8691.4|8698.7|8692.2|8699|8692.5|8697.9|8691.4|43
1690235100000|2023-07-24 21:45:00|8699.5|8693|8700.2|8693.7|8700.2|8693.7|8699.1|8692.6|62
1690235400000|2023-07-24 21:50:00|8700.3|8693.8|8699.9|8693.4|8700.3|8693.8|8699.5|8693|15
1690235700000|2023-07-24 21:55:00|8700|8693.5|8700.8|8694.3|8700.8|8694.3|8699.9|8693.4|39
1690236000000|2023-07-24 22:00:00|8700.7|8694.2|8698.7|8692.2|8700.7|8694.2|8697.5|8691.2|175
1690236300000|2023-07-24 22:05:00|8697.9|8692.9|8697.6|8694.5|8699.2|8694.6|8697.6|8692.6|166
1690236600000|2023-07-24 22:10:00|8697.2|8694.4|8697.4|8695|8697.7|8695.3|8696|8693.4|121
1690236900000|2023-07-24 22:15:00|8697.3|8694.9|8696.7|8694.3|8697.6|8695.2|8696.5|8694.1|73
1690237200000|2023-07-24 22:20:00|8696.8|8694.4|8697.3|8694.9|8697.3|8694.9|8696.1|8694|193
1690237500000|2023-07-24 22:25:00|8697.4|8695|8697|8694.6|8697.5|8695.1|8696.3|8694.3|144
1690237800000|2023-07-24 22:30:00|8696.5|8695|8697.3|8694.9|8697.3|8695.2|8696.5|8694.7|77
1690238100000|2023-07-24 22:35:00|8697.4|8695|8699.2|8696.8|8699.3|8696.9|8697.3|8694.9|74
1690238400000|2023-07-24 22:40:00|8699.3|8696.9|8698.7|8696.3|8699.3|8696.9|8698.6|8696.2|36
1690238700000|2023-07-24 22:45:00|8698.8|8696.4|8698.4|8696|8698.8|8696.4|8698.2|8695.8|23
1690239000000|2023-07-24 22:50:00|8698.3|8695.9|8699.5|8697.1|8699.5|8697.6|8698.3|8695.9|25
1690239300000|2023-07-24 22:55:00|8699.4|8697|8698.8|8697.3|8699.4|8697.3|8698.4|8696.3|35
1690239600000|2023-07-24 23:00:00|8699|8697.5|8700.3|8697.9|8700.3|8697.9|8698.7|8696.8|50
1690239900000|2023-07-24 23:05:00|8700.2|8697.8|8700.2|8697.8|8700.5|8698.1|8700|8697.6|44
1690240200000|2023-07-24 23:10:00|8700.3|8697.9|8700.7|8699.2|8701|8699.5|8700.2|8697.8|52
1690240500000|2023-07-24 23:15:00|8700.6|8699.1|8700.1|8698.6|8701.4|8699.9|8700.1|8698.6|24
1690240800000|2023-07-24 23:20:00|8700.3|8698.8|8699|8697.5|8700.3|8698.8|8699|8697.5|49
1690241100000|2023-07-24 23:25:00|8699.1|8697.6|8699.9|8698.4|8700|8698.5|8699|8697.5|69
1690241400000|2023-07-24 23:30:00|8700.1|8698.6|8700.9|8699.4|8700.9|8699.4|8699.6|8698.1|42
1690241700000|2023-07-24 23:35:00|8700.8|8699.3|8701.4|8699.9|8701.6|8700.1|8700.8|8699.3|41
1690242000000|2023-07-24 23:40:00|8700.9|8699.4|8700.1|8698.6|8701.2|8699.7|8700|8698.5|81
1690242300000|2023-07-24 23:45:00|8700.2|8698.7|8699.1|8697.6|8700.2|8698.7|8699.1|8697.6|56
1690242600000|2023-07-24 23:50:00|8699.2|8697.7|8701.3|8699.8|8701.3|8699.8|8699|8697.5|62
1690242900000|2023-07-24 23:55:00|8701.2|8699.7|8700.5|8699|8701.2|8699.7|8700.3|8698.8|69
1690243200000|2023-07-25 00:00:00|8700.6|8699.1|8698|8696.5|8700.8|8699.3|8698|8696.5|133
1690243500000|2023-07-25 00:05:00|8698.1|8696.6|8699.8|8698.3|8700.1|8698.6|8697.2|8695.7|105
1690243800000|2023-07-25 00:10:00|8699.9|8698.4|8697.1|8695.6|8700|8698.5|8696.9|8695.4|97
1690244100000|2023-07-25 00:15:00|8697.2|8695.7|8697.2|8695.7|8698.2|8696.7|8697.2|8695.7|90
1690244400000|2023-07-25 00:20:00|8697.3|8695.8|8696.3|8694.8|8697.6|8696.1|8696.1|8694.6|92
1690244700000|2023-07-25 00:25:00|8696.4|8694.9|8696.2|8694.7|8697|8695.5|8696|8694.5|125
1690245000000|2023-07-25 00:30:00|8696.1|8694.6|8694.9|8693.4|8696.4|8694.9|8694.9|8693.4|44
1690245300000|2023-07-25 00:35:00|8694.6|8693.1|8693.2|8691.7|8694.6|8693.1|8693.1|8691.6|110
1690245600000|2023-07-25 00:40:00|8693.3|8691.8|8693.1|8691.6|8694.6|8693.1|8693.1|8691.6|88
1690245900000|2023-07-25 00:45:00|8693|8691.5|8693.3|8691.8|8693.7|8692.2|8692.3|8690.8|111
1690246200000|2023-07-25 00:50:00|8693.2|8691.7|8692.9|8691.4|8694.8|8693.3|8692.9|8691.4|153
1690246500000|2023-07-25 00:55:00|8693|8691.5|8695.8|8694.3|8696.1|8694.6|8692.9|8691.4|139
1690246800000|2023-07-25 01:00:00|8696|8694.5|8694.6|8693.1|8696|8694.5|8693.9|8692.4|151
1690247100000|2023-07-25 01:05:00|8694.7|8693.2|8691.1|8689.6|8694.7|8693.2|8690.9|8689.4|190
1690247400000|2023-07-25 01:10:00|8691.2|8689.7|8691.5|8690|8691.8|8690.3|8690.5|8689|113
1690247700000|2023-07-25 01:15:00|8691.4|8689.9|8692.4|8690.9|8693|8691.5|8690.1|8688.6|178
1690248000000|2023-07-25 01:20:00|8692.3|8690.8|8692.1|8690.6|8694.5|8693|8692|8690.5|168
1690248300000|2023-07-25 01:25:00|8692|8690.5|8691.6|8690.1|8692.3|8690.8|8689.9|8688.4|160
1690248600000|2023-07-25 01:30:00|8691.7|8690.2|8690.9|8689.4|8693.5|8692|8690.4|8688.9|221
1690248900000|2023-07-25 01:35:00|8691|8689.5|8691.9|8690.4|8692.2|8690.7|8689.4|8687.9|178
1690249200000|2023-07-25 01:40:00|8692|8690.5|8694.1|8692.6|8694.2|8692.7|8692|8690.5|216
1690249500000|2023-07-25 01:45:00|8694.2|8692.7|8693.3|8691.8|8695|8693.5|8693.2|8691.7|187
1690249800000|2023-07-25 01:50:00|8693.2|8691.7|8691|8689.5|8693.3|8691.8|8690.8|8689.3|185
1690250100000|2023-07-25 01:55:00|8690.8|8689.3|8692.3|8690.8|8692.6|8691.1|8690.7|8689.2|221
1690250400000|2023-07-25 02:00:00|8692.1|8690.6|8692.9|8691.4|8693.1|8691.6|8690.5|8689|139
1690250700000|2023-07-25 02:05:00|8693|8691.5|8692.8|8691.3|8693.1|8691.6|8691.7|8690.2|138
1690251000000|2023-07-25 02:10:00|8692.7|8691.2|8693|8691.5|8694|8692.5|8692.5|8691|125
1690251300000|2023-07-25 02:15:00|8692.9|8691.4|8691.6|8690.1|8693.1|8691.6|8691.6|8690.1|106
1690251600000|2023-07-25 02:20:00|8691.4|8689.9|8690.4|8688.9|8691.6|8690.1|8690.1|8688.6|91
1690251900000|2023-07-25 02:25:00|8690.3|8688.8|8690.8|8689.3|8692.2|8690.7|8690.1|8688.6|189
1690252200000|2023-07-25 02:30:00|8690.7|8689.2|8689.4|8687.9|8690.8|8689.3|8688.9|8687.4|140
1690252500000|2023-07-25 02:35:00|8689.5|8688|8689.1|8687.6|8690.4|8688.9|8688.7|8687.2|197
1690252800000|2023-07-25 02:40:00|8689.2|8687.7|8688.9|8687.4|8689.6|8688.1|8688.5|8687|121
1690253100000|2023-07-25 02:45:00|8689|8687.5|8687.7|8686.2|8689.3|8687.8|8687.6|8686.1|132
1690253400000|2023-07-25 02:50:00|8687.5|8686|8687.1|8685.6|8687.5|8686|8685.8|8684.3|150
1690253700000|2023-07-25 02:55:00|8687.2|8685.7|8686.8|8685.3|8687.4|8685.9|8686.3|8684.8|108
1690254000000|2023-07-25 03:00:00|8687.1|8685.6|8687.8|8686.3|8688.5|8687|8686.9|8685.4|72
1690254300000|2023-07-25 03:05:00|8687.7|8686.2|8688.4|8686.9|8688.4|8686.9|8687.2|8685.7|85
1690254600000|2023-07-25 03:10:00|8688.5|8687|8688.1|8686.6|8688.5|8687|8687.3|8685.8|139
1690254900000|2023-07-25 03:15:00|8688.2|8686.7|8687.7|8686.2|8689.1|8687.6|8687.7|8686.2|94
1690255200000|2023-07-25 03:20:00|8687.8|8686.3|8688|8686.5|8688.7|8687.2|8687.2|8685.7|121
1690255500000|2023-07-25 03:25:00|8687.9|8686.4|8689.5|8688|8689.5|8688|8687.9|8686.4|53
1690255800000|2023-07-25 03:30:00|8690|8688.5|8689.5|8688|8690.2|8688.7|8689.5|8688|79
1690256100000|2023-07-25 03:35:00|8689.6|8688.1|8688.9|8687.4|8690.1|8688.6|8688.5|8687|105
1690256400000|2023-07-25 03:40:00|8689|8687.5|8688.4|8686.9|8689.2|8687.7|8688.1|8686.6|120
1690256700000|2023-07-25 03:45:00|8688.6|8687.1|8688.8|8687.3|8689.1|8687.6|8688.4|8686.9|96
1690257000000|2023-07-25 03:50:00|8688.9|8687.4|8688.1|8686.6|8688.9|8687.4|8687.7|8686.2|65
1690257300000|2023-07-25 03:55:00|8688.2|8686.7|8688.4|8686.9|8688.5|8687|8687.3|8685.8|128
1690257600000|2023-07-25 04:00:00|8688.5|8687|8688.1|8686.6|8688.7|8687.2|8688.1|8686.6|144
1690257900000|2023-07-25 04:05:00|8688.2|8686.7|8688.8|8687.3|8688.8|8687.3|8687.3|8685.8|85
1690258200000|2023-07-25 04:10:00|8688.9|8687.4|8689.1|8687.6|8690.2|8688.7|8688.6|8687.1|94
1690258500000|2023-07-25 04:15:00|8688.9|8687.4|8689.4|8687.9|8690.3|8688.8|8688.9|8687.4|129
1690258800000|2023-07-25 04:20:00|8689.3|8687.8|8689.3|8687.8|8689.9|8688.4|8688.8|8687.3|70
1690259100000|2023-07-25 04:25:00|8689.4|8687.9|8689.3|8687.8|8689.6|8688.1|8689.1|8687.6|35
1690259400000|2023-07-25 04:30:00|8689.4|8687.9|8690.1|8688.6|8690.2|8688.7|8689.2|8687.7|61
1690259700000|2023-07-25 04:35:00|8690.2|8688.7|8691.4|8689.9|8691.5|8690|8690.1|8688.6|57
1690260000000|2023-07-25 04:40:00|8691.5|8690|8693.9|8692.4|8694|8692.5|8691.4|8689.9|96
1690260300000|2023-07-25 04:45:00|8693.8|8692.3|8693.8|8692.3|8694|8692.5|8693.6|8692.1|71
1690260600000|2023-07-25 04:50:00|8693.7|8692.2|8695|8693.5|8695.1|8693.6|8693.7|8692.2|44
1690260900000|2023-07-25 04:55:00|8694.9|8693.4|8695.9|8694.4|8696|8694.5|8694.8|8693.3|55
1690261200000|2023-07-25 05:00:00|8696|8694.5|8695.6|8694.1|8696.3|8694.8|8695|8693.5|110
1690261500000|2023-07-25 05:05:00|8695.3|8693.8|8693.7|8692.2|8695.9|8694.4|8693|8691.5|96
1690261800000|2023-07-25 05:10:00|8693.6|8692.1|8692.9|8691.4|8693.8|8692.3|8692.9|8691.4|118
1690262100000|2023-07-25 05:15:00|8693|8691.5|8692.2|8690.7|8693.7|8692.2|8691.9|8690.4|141
1690262400000|2023-07-25 05:20:00|8691.9|8690.4|8692|8690.5|8692.5|8691|8691.5|8690|85
1690262700000|2023-07-25 05:25:00|8692.1|8690.6|8692.3|8690.8|8693|8691.5|8691.9|8690.4|59
1690263000000|2023-07-25 05:30:00|8692.2|8690.7|8691.6|8690.1|8692.2|8690.7|8690.3|8688.8|134
1690263300000|2023-07-25 05:35:00|8691.8|8690.3|8691.6|8690.1|8692.2|8690.7|8690.7|8689.2|171
1690263600000|2023-07-25 05:40:00|8691.7|8690.2|8692.8|8691.3|8692.9|8691.4|8691.5|8690|143
1690263900000|2023-07-25 05:45:00|8692.7|8691.2|8693.6|8692.1|8693.8|8692.3|8692.1|8690.6|165
1690264200000|2023-07-25 05:50:00|8693.7|8692.2|8695|8693.5|8696.9|8695.4|8693.5|8692|213
1690264500000|2023-07-25 05:55:00|8694.9|8693.4|8689.3|8687.8|8694.9|8693.4|8688.7|8687.2|245
1690264800000|2023-07-25 06:00:00|8689.5|8688|8696.6|8695.1|8696.9|8695.4|8688.7|8687.2|308
1690265100000|2023-07-25 06:05:00|8696.5|8695|8691.2|8689.7|8696.9|8695.4|8690.3|8688.8|257
1690265400000|2023-07-25 06:10:00|8691.1|8689.6|8693.5|8692|8694.8|8693.3|8688.4|8686.9|295
1690265700000|2023-07-25 06:15:00|8693.4|8691.9|8689.1|8687.6|8694.1|8692.6|8688.6|8687.1|223
1690266000000|2023-07-25 06:20:00|8689.2|8687.7|8690.3|8688.8|8690.4|8688.9|8688.5|8687|178
1690266300000|2023-07-25 06:25:00|8690.2|8688.7|8685.8|8684.3|8690.6|8689.1|8685.4|8683.9|185
1690266600000|2023-07-25 06:30:00|8685.7|8684.2|8682.1|8680.6|8686.3|8684.8|8682|8680.5|231
1690266900000|2023-07-25 06:35:00|8682.2|8680.7|8684.4|8682.9|8684.7|8683.2|8680.7|8679.2|221
1690267200000|2023-07-25 06:40:00|8684.2|8682.7|8681.8|8680.3|8684.5|8683|8680.4|8678.9|234
1690267500000|2023-07-25 06:45:00|8681.9|8680.4|8679.9|8678.4|8683.4|8681.9|8679|8677.5|193
1690267800000|2023-07-25 06:50:00|8680|8678.5|8682.1|8680.6|8682.1|8680.6|8679.3|8677.8|130
1690268100000|2023-07-25 06:55:00|8682|8680.5|8679.4|8677.9|8682.1|8680.6|8676.7|8675.2|306
1690268400000|2023-07-25 07:00:00|8679.5|8678|8684.3|8682.8|8684.8|8683.3|8679.5|8678|354
1690268700000|2023-07-25 07:05:00|8684.2|8682.7|8683.9|8682.4|8685.9|8684.4|8682.2|8680.7|339
1690269000000|2023-07-25 07:10:00|8684|8682.5|8680.9|8679.4|8685.6|8684.1|8679.9|8678.4|295
1690269300000|2023-07-25 07:15:00|8680.6|8679.1|8682.5|8681|8683.9|8682.4|8679.9|8678.4|277
1690269600000|2023-07-25 07:20:00|8682.4|8680.9|8682.1|8680.6|8684.1|8682.6|8681.5|8680|271
1690269900000|2023-07-25 07:25:00|8682.2|8680.7|8682.3|8680.8|8683.5|8682|8678.5|8677|241
1690270200000|2023-07-25 07:30:00|8682.2|8680.7|8679.3|8677.8|8682.2|8680.7|8678.1|8676.6|287
1690270500000|2023-07-25 07:35:00|8679.4|8677.9|8679.9|8678.4|8682.5|8681|8679.4|8677.9|273
1690270800000|2023-07-25 07:40:00|8680.1|8678.6|8681.7|8680.2|8682.4|8680.9|8679.4|8677.9|342
1690271100000|2023-07-25 07:45:00|8681.6|8680.1|8679.6|8678.1|8682.3|8680.8|8678.8|8677.3|274
1690271400000|2023-07-25 07:50:00|8679.4|8677.9|8682|8680.5|8682.5|8681|8677.1|8675.6|225
1690271700000|2023-07-25 07:55:00|8681.9|8680.4|8683.6|8681.2|8683.6|8682|8681.5|8680|228
1690272000000|2023-07-25 08:00:00|8683.7|8681.3|8694.1|8692.6|8694.2|8692.7|8682.2|8679.8|736
1690272300000|2023-07-25 08:05:00|8694.4|8692.9|8694.3|8692.8|8695|8693.5|8691.2|8689.7|445
1690272600000|2023-07-25 08:10:00|8694.4|8692.9|8695|8693.5|8697.2|8695.7|8693.3|8691.8|400
1690272900000|2023-07-25 08:15:00|8694.7|8693.2|8696.8|8695.3|8697|8695.5|8694|8692.5|331
1690273200000|2023-07-25 08:20:00|8696.9|8695.4|8695.7|8694.2|8697.8|8696.3|8694|8692.5|310
1690273500000|2023-07-25 08:25:00|8695.9|8694.4|8691.9|8690.4|8696.1|8694.6|8691.4|8689.9|326
1690273800000|2023-07-25 08:30:00|8692|8690.5|8687.4|8685.9|8694.4|8692.9|8687|8685.5|302
1690274100000|2023-07-25 08:35:00|8687.5|8686|8685.1|8683.6|8687.8|8686.3|8684.8|8683.3|290
1690274400000|2023-07-25 08:40:00|8685|8683.5|8686.2|8684.7|8686.3|8684.8|8683.4|8681.9|234
1690274700000|2023-07-25 08:45:00|8686.1|8684.6|8684.7|8683.2|8686.6|8685.1|8684.6|8683.1|193
1690275000000|2023-07-25 08:50:00|8684.8|8683.3|8681.5|8680|8685.2|8683.7|8680.4|8678.9|239
1690275300000|2023-07-25 08:55:00|8681.7|8680.2|8681.5|8680|8683.3|8681.8|8680|8678.5|252
1690275600000|2023-07-25 09:00:00|8681.4|8679.9|8680.5|8679|8683.4|8681.9|8680|8678.5|217
1690275900000|2023-07-25 09:05:00|8680.4|8678.9|8681.4|8679.9|8682.1|8680.6|8677.4|8675.9|194
1690276200000|2023-07-25 09:10:00|8681.5|8680|8682.8|8681.3|8683|8681.5|8681.1|8679.6|153
1690276500000|2023-07-25 09:15:00|8683.2|8681.7|8681.3|8679.8|8685.6|8684.1|8681.3|8679.8|196
1690276800000|2023-07-25 09:20:00|8680.5|8679|8682.7|8681.2|8684.8|8683.3|8680.5|8679|193
1690277100000|2023-07-25 09:25:00|8682.8|8681.3|8685.7|8684.2|8685.7|8684.2|8682.4|8680.9|139
1690277400000|2023-07-25 09:30:00|8685.6|8684.1|8688.4|8686.9|8688.9|8687.4|8685.3|8683.8|166
1690277700000|2023-07-25 09:35:00|8688.2|8686.7|8689.2|8687.7|8689.3|8687.8|8686.5|8685|155
1690278000000|2023-07-25 09:40:00|8689.3|8687.8|8693.1|8691.6|8694|8692.5|8689.2|8687.7|222
1690278300000|2023-07-25 09:45:00|8692.5|8691|8692.9|8691.4|8694.2|8692.7|8691.7|8690.2|196
1690278600000|2023-07-25 09:50:00|8692.8|8691.3|8693.5|8692|8693.7|8692.2|8690.1|8688.6|192
1690278900000|2023-07-25 09:55:00|8693.6|8692.1|8695.9|8694.4|8696.1|8694.6|8692.7|8691.2|173
1690279200000|2023-07-25 10:00:00|8696|8694.5|8697.3|8695.8|8697.6|8696.1|8694.8|8693.3|147
1690279500000|2023-07-25 10:05:00|8697|8695.5|8697.5|8696|8697.8|8696.3|8696.1|8694.6|101
1690279800000|2023-07-25 10:10:00|8697.6|8696.1|8695.8|8694.3|8697.8|8696.3|8695.8|8694.3|99
1690280100000|2023-07-25 10:15:00|8695.9|8694.4|8696.1|8694.6|8697.5|8696|8695.3|8693.8|120
1690280400000|2023-07-25 10:20:00|8696.2|8694.7|8696.4|8694.9|8697.1|8695.6|8695.6|8694.1|98
1690280700000|2023-07-25 10:25:00|8696.3|8694.8|8697|8695.5|8697.4|8695.9|8696.1|8694.6|87
1690281000000|2023-07-25 10:30:00|8696.9|8695.4|8697.5|8695.1|8697.5|8695.4|8696.5|8694.3|64
1690281300000|2023-07-25 10:35:00|8697|8695.5|8695.8|8694.3|8697.9|8695.8|8695.3|8692.9|125
1690281600000|2023-07-25 10:40:00|8696.6|8694.2|8696.1|8693.7|8696.6|8695|8695.5|8693.5|121
1690281900000|2023-07-25 10:45:00|8696.4|8694|8695.7|8693.3|8696.4|8694.6|8694.4|8692.5|226
1690282200000|2023-07-25 10:50:00|8695.6|8693.2|8694.1|8691.7|8695.9|8693.9|8693|8690.6|333
1690282500000|2023-07-25 10:55:00|8694|8691.6|8691.2|8688.8|8695|8692.9|8690.9|8688.5|263
1690282800000|2023-07-25 11:00:00|8691|8688.6|8696.4|8694|8697.4|8695.1|8691|8688.6|235
1690283100000|2023-07-25 11:05:00|8696.3|8693.9|8697.8|8695.4|8698|8695.9|8695.8|8693.8|107
1690283400000|2023-07-25 11:10:00|8697.9|8695.5|8697.8|8695.4|8698.2|8696.1|8696.5|8694.3|285
1690283700000|2023-07-25 11:15:00|8697.4|8695.9|8696.6|8695.1|8698|8696.1|8694.9|8693.4|206
1690284000000|2023-07-25 11:20:00|8696.7|8695.2|8697|8694.6|8698.2|8696|8696.2|8694.6|204
1690284300000|2023-07-25 11:25:00|8697.1|8694.7|8698|8696.5|8698.6|8697.1|8697|8694.6|104
1690284600000|2023-07-25 11:30:00|8698.1|8696.6|8697.7|8696.2|8698.2|8696.7|8697|8695.5|166
1690284900000|2023-07-25 11:35:00|8697.8|8696.3|8694.9|8693.4|8698.2|8696.7|8694.4|8692.9|121
1690285200000|2023-07-25 11:40:00|8694.8|8693.3|8688.6|8687.1|8694.9|8693.4|8688.1|8686.6|235
1690285500000|2023-07-25 11:45:00|8688.5|8687|8688.4|8686.9|8691.5|8690|8688.3|8686.2|263
1690285800000|2023-07-25 11:50:00|8688.2|8686.7|8686.4|8684|8691.9|8690.4|8686.2|8683.8|284
1690286100000|2023-07-25 11:55:00|8685.6|8684.1|8685.4|8683|8693|8690.6|8684.9|8682.6|406
1690286400000|2023-07-25 12:00:00|8685.7|8683.3|8685.6|8684.1|8686.5|8684.7|8682.1|8680.3|281
1690286700000|2023-07-25 12:05:00|8685.5|8684|8686.6|8684.2|8686.6|8684.8|8684|8682.5|246
1690287000000|2023-07-25 12:10:00|8686.5|8685|8687.7|8686.2|8688.4|8686.9|8685.7|8683.9|292
1690287300000|2023-07-25 12:15:00|8687.8|8686.3|8687|8685.5|8687.8|8686.3|8684.6|8683.1|246
1690287600000|2023-07-25 12:20:00|8687.1|8685.6|8685.7|8684.2|8687.5|8685.6|8683.8|8682.1|262
1690287900000|2023-07-25 12:25:00|8685.8|8684.3|8685.6|8683.2|8686.9|8685.4|8684.9|8682.9|172
1690288200000|2023-07-25 12:30:00|8685.8|8683.4|8688.4|8686.9|8688.7|8687.2|8685.3|8683.2|165
1690288500000|2023-07-25 12:35:00|8688.6|8687.1|8682.9|8681.4|8691.8|8690.3|8682.9|8680.7|256
1690288800000|2023-07-25 12:40:00|8682.8|8681.3|8683.8|8681.4|8684.2|8682.6|8682.1|8679.7|123
1690289100000|2023-07-25 12:45:00|8683.7|8681.3|8685.3|8683.8|8686.2|8684.7|8683.1|8680.7|206
1690289400000|2023-07-25 12:50:00|8685.2|8683.7|8678.8|8677.3|8685.3|8683.8|8677.8|8676.3|264
1690289700000|2023-07-25 12:55:00|8678.7|8677.2|8680.3|8677.9|8680.8|8678.4|8676.1|8673.7|408
1690290000000|2023-07-25 13:00:00|8679.9|8677.5|8683.5|8681.1|8686.4|8684.7|8678.9|8676.5|547
1690290300000|2023-07-25 13:05:00|8683.4|8681|8683|8681.5|8684.4|8682.1|8681.6|8679.3|347
1690290600000|2023-07-25 13:10:00|8682.9|8681.4|8693|8691.5|8693.4|8691.9|8682.9|8681.4|363
1690290900000|2023-07-25 13:15:00|8693.2|8691.7|8690.6|8689.1|8693.8|8692|8687|8685.5|357
1690291200000|2023-07-25 13:20:00|8690.5|8689|8691.9|8689.5|8692.4|8690.6|8689.3|8687.8|359
1690291500000|2023-07-25 13:25:00|8692.1|8689.7|8692|8689.6|8693.2|8691.2|8691.3|8688.9|337
1690291800000|2023-07-25 13:30:00|8692.1|8689.7|8686.8|8685.3|8692.7|8691.2|8685.9|8684.4|372
1690292100000|2023-07-25 13:35:00|8686.9|8685.4|8686|8684.5|8687.2|8685.7|8684.6|8683.1|186
1690292400000|2023-07-25 13:40:00|8685.8|8684.3|8683.1|8681.6|8687|8685.5|8682.7|8680.4|312
1690292700000|2023-07-25 13:45:00|8683.4|8681.9|8679.8|8678.3|8683.6|8682.1|8679.5|8677.7|279
1690293000000|2023-07-25 13:50:00|8679.9|8678.4|8686.3|8684.8|8686.3|8684.8|8678.8|8677.3|278
1690293300000|2023-07-25 13:55:00|8686.7|8685.2|8681.2|8678.8|8687|8685.5|8680.9|8678.5|380
1690293600000|2023-07-25 14:00:00|8681.3|8678.9|8684.1|8681.7|8688.3|8685.9|8681.3|8678.8|582
1690293900000|2023-07-25 14:05:00|8684|8681.6|8682.6|8680.2|8684|8681.7|8680.5|8678.7|370
1690294200000|2023-07-25 14:10:00|8682.4|8680|8678.4|8676.9|8683.4|8681.8|8678|8676.2|239
1690294500000|2023-07-25 14:15:00|8678.5|8677|8674.9|8672.5|8678.6|8677|8673.1|8671.3|212
1690294800000|2023-07-25 14:20:00|8674.8|8672.4|8674.4|8672.9|8675.3|8673.5|8672.9|8670.8|164
1690295100000|2023-07-25 14:25:00|8674.3|8672.8|8678.5|8677|8680|8677.8|8674.3|8672.8|155
1690295400000|2023-07-25 14:30:00|8678.6|8677.1|8681.7|8680.2|8681.9|8680.4|8678.4|8676.9|152
1690295700000|2023-07-25 14:35:00|8681.8|8680.3|8673.4|8671|8681.9|8680.4|8671.5|8669.1|331
1690296000000|2023-07-25 14:40:00|8673.5|8671.1|8669.7|8667.3|8674.5|8672.7|8669.6|8667.2|301
1690296300000|2023-07-25 14:45:00|8669.8|8667.4|8668.8|8667.3|8671.8|8669.9|8668.6|8666.6|293
1690296600000|2023-07-25 14:50:00|8668.7|8667.2|8663.8|8662.3|8668.7|8667.2|8662|8660.5|278
1690296900000|2023-07-25 14:55:00|8663.9|8662.4|8660.6|8659.1|8664.9|8663.3|8660.3|8658.8|421
1690297200000|2023-07-25 15:00:00|8660.7|8659.2|8659.5|8657.1|8661.6|8660.1|8655.7|8654.2|458
1690297500000|2023-07-25 15:05:00|8659.1|8656.7|8656.8|8654.4|8659.1|8657|8654.3|8651.9|179
1690297800000|2023-07-25 15:10:00|8656.3|8653.9|8654.8|8652.4|8656.5|8654.1|8653.5|8651.1|181
1690298100000|2023-07-25 15:15:00|8654.7|8652.3|8657.8|8656.3|8658.7|8657.2|8653.5|8651.1|247
1690298400000|2023-07-25 15:20:00|8657.9|8656.4|8654.6|8653.1|8658.2|8656.7|8654.3|8652.8|143
1690298700000|2023-07-25 15:25:00|8654.7|8653.2|8650.2|8647.8|8655.6|8654.1|8649.4|8647|155
1690299000000|2023-07-25 15:30:00|8649.8|8648.3|8649|8647.5|8653.2|8651.7|8647.4|8645.9|161
1690299300000|2023-07-25 15:35:00|8648.9|8647.4|8647.6|8646.1|8652.3|8650.8|8646.4|8644.9|229
1690299600000|2023-07-25 15:40:00|8647.7|8646.2|8647.3|8645.8|8648.3|8646.3|8646.1|8644.4|182
1690299900000|2023-07-25 15:45:00|8647.4|8645.9|8648.2|8646.7|8651.6|8650.1|8647.3|8645.8|149
1690300200000|2023-07-25 15:50:00|8648.3|8646.8|8647.2|8645.7|8649.6|8648.1|8647.1|8645.6|109
1690300500000|2023-07-25 15:55:00|8646.4|8644.9|8645|8643.5|8646.5|8645|8640.7|8639.2|206
1690300800000|2023-07-25 16:00:00|8645.4|8643.9|8643.6|8642.1|8645.9|8644.4|8643.2|8641.7|139
1690301100000|2023-07-25 16:05:00|8643.5|8642|8638.1|8636.6|8643.6|8642.1|8638|8636|130
1690301400000|2023-07-25 16:10:00|8638.2|8636.7|8641|8639.5|8641|8639.5|8638.1|8636.2|143
1690301700000|2023-07-25 16:15:00|8641.1|8639.6|8643|8641.5|8643.1|8641.6|8639.7|8638.2|164
1690302000000|2023-07-25 16:20:00|8643.1|8641.6|8643.8|8642.3|8644.6|8643.1|8642.5|8641|145
1690302300000|2023-07-25 16:25:00|8643.5|8642|8646.9|8645.4|8647.3|8645.8|8643.4|8641.9|95
1690302600000|2023-07-25 16:30:00|8647|8645.5|8646.2|8644.7|8648|8646.5|8645.6|8644.1|80
1690302900000|2023-07-25 16:35:00|8646.3|8644.8|8649|8647.5|8649.3|8647.8|8646.1|8644.6|62
1690303200000|2023-07-25 16:40:00|8648.7|8647.2|8648.7|8647.2|8649.9|8648.4|8648.3|8646.8|90
1690303500000|2023-07-25 16:45:00|8648.8|8647.3|8652.2|8650.7|8653|8651.3|8648.8|8647.3|142
1690303800000|2023-07-25 16:50:00|8652.3|8650.8|8647.5|8646|8652.4|8650.9|8647.4|8645.9|185
1690304100000|2023-07-25 16:55:00|8647.4|8645.9|8647.5|8646|8648.1|8646.6|8646.7|8644.5|83
1690304400000|2023-07-25 17:00:00|8647.6|8646.1|8649|8647.5|8649.7|8648.1|8647.6|8646.1|134
1690304700000|2023-07-25 17:05:00|8648.9|8647.4|8653|8651.5|8653|8651.5|8648.8|8647.3|114
1690305000000|2023-07-25 17:10:00|8652.9|8651.4|8655.6|8654.1|8656.6|8655.1|8652.4|8650.9|103
1690305300000|2023-07-25 17:15:00|8655.5|8654|8656.3|8654.8|8657.3|8655.8|8654.5|8653|96
1690305600000|2023-07-25 17:20:00|8656.2|8654.7|8655.1|8653.6|8657.6|8656.1|8655.1|8653.6|72
1690305900000|2023-07-25 17:25:00|8655.2|8653.7|8654.1|8652.6|8655.9|8654.1|8654.1|8652|136
1690306200000|2023-07-25 17:30:00|8654|8652.5|8656.2|8654.7|8656.4|8654.9|8653.9|8652.4|62
1690306500000|2023-07-25 17:35:00|8656.3|8654.8|8655.3|8653.8|8656.3|8654.8|8654.4|8652.9|55
1690306800000|2023-07-25 17:40:00|8655.2|8653.7|8654.3|8652.8|8655.9|8654.4|8654.2|8652.7|69
1690307100000|2023-07-25 17:45:00|8654.4|8652.9|8654.9|8653.4|8655.3|8653.8|8653.5|8652|161
1690307400000|2023-07-25 17:50:00|8655|8653.5|8655.3|8653.8|8655.6|8654.1|8654.8|8653.3|34
1690307700000|2023-07-25 17:55:00|8655.4|8653.9|8654.5|8653|8656.9|8655.4|8654.5|8653|74
1690308000000|2023-07-25 18:00:00|8654.2|8652.7|8654.9|8653.4|8655.4|8653.9|8653.3|8651.8|75
1690308300000|2023-07-25 18:05:00|8654.8|8653.3|8653.3|8651.8|8655|8653.5|8653.3|8651.8|31
1690308600000|2023-07-25 18:10:00|8653.8|8652.3|8654.5|8653|8654.9|8653.4|8653.7|8652.2|42
1690308900000|2023-07-25 18:15:00|8654.6|8653.1|8654.7|8653.2|8655.2|8653.7|8654.4|8652.5|76
1690309200000|2023-07-25 18:20:00|8654.9|8653.4|8655.7|8654.2|8657.1|8655.6|8654.9|8653.4|63
1690309500000|2023-07-25 18:25:00|8655.6|8654.1|8653.9|8652.4|8655.8|8654.3|8653.9|8652.4|44
1690309800000|2023-07-25 18:30:00|8654.1|8652.6|8652.7|8651.2|8654.1|8652.6|8652.5|8651|84
1690310100000|2023-07-25 18:35:00|8652.8|8651.3|8650.2|8648.7|8653.4|8651.9|8649.9|8648.4|84
1690310400000|2023-07-25 18:40:00|8649.4|8647.9|8649.6|8648.1|8651.5|8650|8648.9|8647.4|74
1690310700000|2023-07-25 18:45:00|8649.5|8648|8647.9|8646.4|8649.8|8648.3|8647.3|8645.8|78
1690311000000|2023-07-25 18:50:00|8647.3|8645.8|8649.9|8648.4|8650.2|8648.7|8646.8|8645.3|122
1690311300000|2023-07-25 18:55:00|8650|8648.5|8647.2|8645.7|8650|8648.5|8646.9|8645.4|148
1690311600000|2023-07-25 19:00:00|8647.5|8646|8649.2|8647.7|8649.3|8647.8|8645.8|8644.3|121
1690311900000|2023-07-25 19:05:00|8649.4|8647.9|8649.5|8648|8651|8649.5|8649.3|8647.8|114
1690312200000|2023-07-25 19:10:00|8649.3|8647.8|8646.7|8645.2|8649.4|8647.9|8646.5|8645|93
1690312500000|2023-07-25 19:15:00|8646.6|8645.1|8646|8644.5|8646.8|8645.3|8644.4|8642.9|83
1690312800000|2023-07-25 19:20:00|8646.1|8644.6|8644.6|8643.1|8646.2|8644.7|8644.6|8643.1|68
1690313100000|2023-07-25 19:25:00|8644.7|8643.2|8645.4|8643.9|8645.6|8644.1|8644.4|8642.9|34
1690313400000|2023-07-25 19:30:00|8645.5|8644|8645.2|8643.7|8646.9|8645.4|8644.9|8643.4|85
1690313700000|2023-07-25 19:35:00|8645.1|8643.6|8644.8|8643.3|8645.7|8643.8|8644.5|8643|68
1690314000000|2023-07-25 19:40:00|8644.5|8643|8645.8|8644.3|8645.8|8644.3|8644|8642.5|67
1690314300000|2023-07-25 19:45:00|8645.7|8644.2|8645.8|8644.3|8646|8644.4|8645|8643.3|101
1690314600000|2023-07-25 19:50:00|8645.9|8644.4|8645.2|8643.7|8646.6|8644.9|8644.9|8643.4|50
1690314900000|2023-07-25 19:55:00|8645.3|8643.8|8645.9|8644.4|8646.2|8644.7|8645.2|8643.7|68
1690315200000|2023-07-25 20:00:00|8646|8644.5|8643.2|8641.7|8646|8644.5|8641.3|8639.3|193
1690315500000|2023-07-25 20:05:00|8643.1|8641.6|8643.6|8642.1|8644.9|8642.5|8642.2|8640.5|122
1690315800000|2023-07-25 20:10:00|8643.8|8642.3|8643.2|8641.7|8643.8|8642.3|8641.9|8640.4|43
1690316100000|2023-07-25 20:15:00|8643.3|8641.8|8643.6|8641.2|8644|8642.5|8643.3|8640.9|118
1690316400000|2023-07-25 20:20:00|8643.5|8641.1|8642.4|8640.9|8643.6|8642.1|8642.3|8640.8|33
1690316700000|2023-07-25 20:25:00|8642.2|8640.7|8642.5|8641|8643|8641.5|8642.2|8640.7|21
1690317000000|2023-07-25 20:30:00|8642.7|8641.2|8642.6|8641.1|8642.7|8641.2|8642.5|8641|14
1690317300000|2023-07-25 20:35:00|8643.1|8640.7|8642.8|8641.3|8643.4|8641.4|8642.6|8640.7|13
1690317600000|2023-07-25 20:40:00|8642.5|8641|8642.1|8639.7|8642.7|8641.1|8641.5|8639.1|30
1690317900000|2023-07-25 20:45:00|8642.2|8639.8|8640.5|8638.1|8642.2|8639.8|8640.2|8637.8|50
1690318200000|2023-07-25 20:50:00|8640.4|8638|8640.4|8638|8641.3|8638.9|8640.2|8638|45
1690318500000|2023-07-25 20:55:00|8640.8|8636.9|8639.4|8632.9|8641.8|8637.5|8639.4|8632.9|250
1690318800000|2023-07-25 21:00:00|8639.3|8632.8|8639.3|8632.8|8639.3|8632.8|8639.3|8632.8|1
1690321500000|2023-07-25 21:45:00|8645|8638.5|8641.7|8635.2|8645|8638.5|8641|8634.5|52
1690321800000|2023-07-25 21:50:00|8641.6|8635.1|8641.7|8635.2|8642.2|8635.7|8641.5|8635|44
1690322100000|2023-07-25 21:55:00|8641.8|8635.3|8642.7|8636.2|8644.3|8637.8|8641.2|8634.7|91
1690322400000|2023-07-25 22:00:00|8642.6|8636.1|8641.1|8634.6|8642.6|8636.2|8639.5|8633.5|290
1690322700000|2023-07-25 22:05:00|8640.3|8635.3|8641.8|8639.2|8642.4|8639.3|8638.9|8635.3|59
1690323000000|2023-07-25 22:10:00|8642.2|8639.3|8644.9|8642.5|8644.9|8642.5|8642.2|8638.9|136
1690323300000|2023-07-25 22:15:00|8644.8|8642.4|8647.2|8644.8|8647.5|8645.1|8644.2|8641.8|87
1690323600000|2023-07-25 22:20:00|8647.3|8644.9|8645.7|8643.3|8648|8645.6|8645.1|8642.7|75
1690323900000|2023-07-25 22:25:00|8645.6|8643.2|8644.8|8642.4|8645.7|8643.3|8644.1|8642|44
1690324200000|2023-07-25 22:30:00|8644.7|8642.3|8643.3|8641.8|8644.8|8642.9|8643.3|8641.2|39
1690324500000|2023-07-25 22:35:00|8643.6|8641.2|8644.3|8642.8|8644.9|8642.8|8643.6|8641.2|28
1690324800000|2023-07-25 22:40:00|8644.2|8642.7|8644.6|8642.2|8644.7|8642.8|8643.9|8641.7|25
1690325100000|2023-07-25 22:45:00|8644.2|8642.7|8644.2|8641.8|8645|8643.1|8643.8|8641.8|29
1690325400000|2023-07-25 22:50:00|8644.1|8641.7|8643.8|8641.4|8644.2|8642.2|8643.3|8641|33
1690325700000|2023-07-25 22:55:00|8643.4|8641.9|8644.9|8642.5|8645.1|8643|8643.4|8641.4|39
1690326000000|2023-07-25 23:00:00|8645|8642.6|8645.1|8642.7|8645.3|8642.9|8643.9|8641.5|53
1690326300000|2023-07-25 23:05:00|8645.2|8642.8|8645.4|8643|8646|8643.9|8644.8|8642.8|49
1690326600000|2023-07-25 23:10:00|8645.3|8642.9|8645.2|8642.8|8645.9|8643.5|8644.5|8642.1|86
1690326900000|2023-07-25 23:15:00|8645.3|8642.9|8646.1|8643.7|8646.4|8644.5|8645.2|8642.8|71
1690327200000|2023-07-25 23:20:00|8646|8643.6|8645.4|8643|8646.1|8643.7|8645.2|8642.8|41
1690327500000|2023-07-25 23:25:00|8645.3|8642.9|8645.3|8642.9|8645.7|8643.3|8644.9|8642.5|53
1690327800000|2023-07-25 23:30:00|8645.4|8643|8645.8|8643.4|8646.1|8643.7|8645|8642.6|38
1690328100000|2023-07-25 23:35:00|8645.9|8643.5|8646.5|8644.1|8646.5|8644.6|8645.9|8643.5|16
1690328400000|2023-07-25 23:40:00|8646.4|8644|8646.6|8644.2|8646.8|8644.7|8646|8643.8|22
1690328700000|2023-07-25 23:45:00|8646.5|8644.1|8647.4|8645.9|8647.6|8645.9|8646|8644|36
1690329000000|2023-07-25 23:50:00|8647.2|8645.7|8646.9|8644.5|8647.2|8645.7|8645.2|8643.7|53
1690329300000|2023-07-25 23:55:00|8646.8|8644.4|8647.2|8644.8|8647.3|8645.3|8646.4|8644.2|30
1690329600000|2023-07-26 00:00:00|8647.1|8644.7|8645.3|8642.9|8647.6|8645.2|8644.4|8642|168
1690329900000|2023-07-26 00:05:00|8645.4|8643|8647.8|8645.4|8648.6|8646.2|8644.4|8642.8|91
1690330200000|2023-07-26 00:10:00|8647.9|8645.5|8650.6|8649.1|8650.8|8649.3|8647.4|8645|85
1690330500000|2023-07-26 00:15:00|8650.5|8649|8650.7|8648.3|8650.9|8649.4|8649.6|8647.6|80
1690330800000|2023-07-26 00:20:00|8650.8|8648.4|8652.3|8649.9|8652.4|8650|8650.8|8648.4|94
1690331100000|2023-07-26 00:25:00|8652.4|8650|8652.1|8649.7|8653.3|8651.2|8651.9|8649.5|95
1690331400000|2023-07-26 00:30:00|8652|8649.6|8654.3|8651.9|8655.9|8654|8652|8649.6|124
1690331700000|2023-07-26 00:35:00|8654.2|8651.8|8654.8|8653.3|8654.8|8653.3|8651.7|8650|123
1690332000000|2023-07-26 00:40:00|8654.6|8653.1|8655.6|8654.1|8656.2|8654.7|8653.9|8652.4|114
1690332300000|2023-07-26 00:45:00|8656|8654.5|8655.5|8654|8656.4|8654.9|8655.3|8653.8|102
1690332600000|2023-07-26 00:50:00|8655.4|8653.9|8653.2|8651.7|8655.6|8654.1|8652.5|8651|147
1690332900000|2023-07-26 00:55:00|8653.5|8652|8654.8|8652.4|8655.6|8653.5|8653.4|8651.9|67
1690333200000|2023-07-26 01:00:00|8654.9|8652.5|8652.5|8650.1|8655.3|8652.9|8651.7|8650.1|144
1690333500000|2023-07-26 01:05:00|8652.7|8650.3|8653.2|8650.8|8653.3|8651.3|8652|8650.1|100
1690333800000|2023-07-26 01:10:00|8653.3|8650.9|8654.7|8652.3|8655.4|8653|8653|8650.7|138
1690334100000|2023-07-26 01:15:00|8654.8|8652.4|8655.4|8653|8656.7|8655.2|8653.7|8651.6|152
1690334400000|2023-07-26 01:20:00|8655.5|8653.1|8656.4|8654.9|8656.8|8655.3|8654.9|8653|107
1690334700000|2023-07-26 01:25:00|8656.3|8654.8|8655.8|8654.3|8656.6|8655.1|8655.6|8654.1|66
1690335000000|2023-07-26 01:30:00|8655.5|8654|8655.5|8653.1|8656.9|8655.4|8653.8|8651.4|337
1690335300000|2023-07-26 01:35:00|8655.4|8653|8656.3|8653.9|8656.4|8654|8654.6|8652.2|193
1690335600000|2023-07-26 01:40:00|8656.1|8653.7|8656.9|8654.5|8657.5|8655.6|8655.1|8652.7|118
1690335900000|2023-07-26 01:45:00|8657|8654.6|8654.9|8653.4|8657.3|8655.2|8654.9|8652.7|130
1690336200000|2023-07-26 01:50:00|8654.8|8653.3|8656.6|8655.1|8657.2|8655.7|8653.2|8651.7|109
1690336500000|2023-07-26 01:55:00|8656.5|8655|8655.6|8654.1|8657.5|8655.4|8655.5|8653.7|99
1690336800000|2023-07-26 02:00:00|8655.5|8654|8654.3|8651.9|8655.8|8654.3|8653.7|8651.3|123
1690337100000|2023-07-26 02:05:00|8654.4|8652|8654.8|8653.3|8655.5|8653.5|8654.3|8651.9|75
1690337400000|2023-07-26 02:10:00|8654.9|8653.4|8654.6|8653.1|8656.8|8654.7|8654.3|8652.8|74
1690337700000|2023-07-26 02:15:00|8654.5|8653|8653.3|8651.8|8655.1|8653.6|8653.2|8651.7|94
1690338000000|2023-07-26 02:20:00|8653.4|8651.9|8653.3|8650.9|8654.1|8652.6|8653|8650.8|92
1690338300000|2023-07-26 02:25:00|8653.4|8651|8652.5|8650.1|8653.7|8651.4|8652.3|8649.9|88
1690338600000|2023-07-26 02:30:00|8652.4|8650|8651|8648.6|8652.5|8650.6|8651|8648.6|72
1690338900000|2023-07-26 02:35:00|8650.9|8648.5|8651.6|8649.2|8651.9|8649.8|8650.8|8648.4|99
1690339200000|2023-07-26 02:40:00|8651.4|8649|8649|8647.5|8651.8|8649.4|8648.5|8647|105
1690339500000|2023-07-26 02:45:00|8649.3|8647.8|8650.1|8647.7|8651|8648.9|8649.3|8647.4|110
1690339800000|2023-07-26 02:50:00|8650|8647.6|8648.5|8647|8650.1|8647.9|8648.1|8646.6|45
1690340100000|2023-07-26 02:55:00|8648.2|8646.7|8647.7|8645.3|8648.8|8646.9|8647.5|8645.3|62
1690340400000|2023-07-26 03:00:00|8647.8|8645.4|8647.3|8644.9|8648.4|8646|8647.3|8644.9|92
1690340700000|2023-07-26 03:05:00|8647|8645.5|8646.3|8644.8|8647.2|8645.7|8646|8644.5|44
1690341000000|2023-07-26 03:10:00|8646.4|8644.9|8646.3|8643.9|8646.5|8645|8645.6|8643.6|36
1690341300000|2023-07-26 03:15:00|8646.6|8644.2|8646.4|8644|8647.1|8644.7|8646.2|8643.8|65
1690341600000|2023-07-26 03:20:00|8646.3|8643.9|8647.8|8645.4|8647.8|8645.4|8645.5|8643.1|95
1690341900000|2023-07-26 03:25:00|8647.7|8645.3|8647.4|8645.9|8648.7|8646.5|8647.4|8645|116
1690342200000|2023-07-26 03:30:00|8647.5|8646|8646.2|8644.7|8647.5|8646|8646.1|8644.1|51
1690342500000|2023-07-26 03:35:00|8646.3|8643.9|8646.2|8644.7|8646.8|8644.9|8645.2|8643.1|87
1690342800000|2023-07-26 03:40:00|8646.1|8644.6|8647.4|8645.9|8647.4|8645.9|8646.1|8644.6|54
1690343100000|2023-07-26 03:45:00|8647.3|8645.8|8648.8|8646.4|8648.8|8646.9|8647.3|8645.8|51
1690343400000|2023-07-26 03:50:00|8648.9|8646.5|8647.5|8645.1|8649.3|8646.9|8647.5|8645.1|33
1690343700000|2023-07-26 03:55:00|8647.4|8645|8647|8644.6|8647.7|8646.1|8646.6|8644.4|81
1690344000000|2023-07-26 04:00:00|8646.9|8644.5|8647|8644.6|8647.2|8644.8|8645.7|8643.3|110
1690344300000|2023-07-26 04:05:00|8646.9|8644.5|8647|8644.6|8647.7|8645.3|8646.5|8644.3|128
1690344600000|2023-07-26 04:10:00|8647.1|8644.7|8646.8|8644.4|8647.3|8644.9|8646.5|8644.1|56
1690344900000|2023-07-26 04:15:00|8646.3|8643.9|8646.3|8643.9|8646.5|8644.6|8645.7|8643.3|45
1690345200000|2023-07-26 04:20:00|8646.4|8644|8646|8643.6|8646.6|8644.2|8645.4|8643|103
1690345500000|2023-07-26 04:25:00|8646.1|8643.7|8646.5|8644.1|8647.7|8645.3|8645.9|8643.5|71
1690345800000|2023-07-26 04:30:00|8646.4|8644|8648|8645.6|8648.1|8645.7|8646.3|8643.9|70
1690346100000|2023-07-26 04:35:00|8648.1|8645.7|8648.3|8645.9|8648.5|8646.1|8647.9|8645.5|49
1690346400000|2023-07-26 04:40:00|8648.5|8646.1|8649|8646.6|8649|8646.6|8648.4|8646|94
1690346700000|2023-07-26 04:45:00|8648.9|8646.5|8649.7|8647.3|8649.8|8647.4|8648.9|8646.5|103
1690347000000|2023-07-26 04:50:00|8649.6|8647.2|8650.9|8649.4|8651|8649.4|8649.6|8647.2|47
1690347300000|2023-07-26 04:55:00|8650.8|8649.3|8651.3|8648.9|8652|8650|8650.6|8648.8|60
1690347600000|2023-07-26 05:00:00|8651.5|8649.1|8651.4|8649|8651.6|8649.3|8650.1|8648.4|88
1690347900000|2023-07-26 05:05:00|8651.5|8649.1|8651.1|8648.7|8652.2|8649.8|8651.1|8648.7|65
1690348200000|2023-07-26 05:10:00|8651.2|8648.8|8650.9|8648.5|8651.7|8649.3|8650.5|8648.1|82
1690348500000|2023-07-26 05:15:00|8651|8648.6|8651.3|8649.8|8651.7|8649.8|8650.5|8648.2|52
1690348800000|2023-07-26 05:20:00|8651.2|8649.7|8652.3|8649.9|8652.5|8650.4|8650.6|8649.1|49
1690349100000|2023-07-26 05:25:00|8651.9|8649.5|8652.4|8650.9|8652.7|8650.9|8651.4|8649.1|83
1690349400000|2023-07-26 05:30:00|8652.3|8650.8|8647.8|8645.4|8652.3|8650.8|8647.7|8645.3|156
1690349700000|2023-07-26 05:35:00|8647.7|8645.3|8644|8642.5|8647.8|8646.3|8643.1|8641.3|95
1690350000000|2023-07-26 05:40:00|8643.7|8642.2|8641.3|8638.9|8643.8|8642.3|8640.6|8638.6|149
1690350300000|2023-07-26 05:45:00|8641.4|8639|8639.4|8637.9|8641.4|8639.1|8639.3|8637.4|77
1690350600000|2023-07-26 05:50:00|8639.3|8637.8|8636.2|8634.7|8640|8638|8635.8|8634|108
1690350900000|2023-07-26 05:55:00|8636|8634.5|8631.7|8630.2|8636.1|8634.6|8631.3|8629.8|145
1690351200000|2023-07-26 06:00:00|8631.8|8630.3|8640|8637.6|8640.2|8637.9|8631.8|8630.3|276
1690351500000|2023-07-26 06:05:00|8639.9|8637.5|8632.9|8631.4|8640.5|8638.3|8632.7|8630.8|180
1690351800000|2023-07-26 06:10:00|8633.5|8632|8631.5|8630|8634.2|8632.1|8631.3|8629.8|169
1690352100000|2023-07-26 06:15:00|8631.4|8629.9|8627.2|8625.7|8631.6|8630.1|8627.2|8625.7|200
1690352400000|2023-07-26 06:20:00|8626.8|8625.3|8622.4|8620.9|8627.2|8625.4|8622.1|8620.6|262
1690352700000|2023-07-26 06:25:00|8622.5|8621|8619.6|8617.2|8623.1|8621.3|8617.1|8614.7|330
1690353000000|2023-07-26 06:30:00|8619.4|8617|8625.4|8623|8625.6|8623.9|8617.8|8615.4|375
1690353300000|2023-07-26 06:35:00|8625.5|8623.1|8623.7|8621.3|8625.5|8623.1|8621.9|8619.5|218
1690353600000|2023-07-26 06:40:00|8623.6|8621.2|8626.5|8625|8627.4|8625.9|8622.9|8621.2|150
1690353900000|2023-07-26 06:45:00|8626.6|8625.1|8625.7|8623.3|8626.9|8625.1|8625|8623.2|178
1690354200000|2023-07-26 06:50:00|8625.6|8623.2|8625.7|8623.3|8627.1|8625|8622|8620.5|167
1690354500000|2023-07-26 06:55:00|8625.9|8623.5|8624.6|8623.1|8627|8625.2|8623.9|8622.3|167
1690354800000|2023-07-26 07:00:00|8624.7|8623.2|8621.7|8619.3|8627.9|8625.5|8621.6|8619.2|355
1690355100000|2023-07-26 07:05:00|8621.8|8619.4|8623.8|8621.4|8623.9|8621.6|8619.8|8617.4|358
1690355400000|2023-07-26 07:10:00|8623.7|8621.3|8624.8|8623.3|8627.5|8625.5|8622.1|8620.6|325
1690355700000|2023-07-26 07:15:00|8624.9|8623.4|8625.2|8622.8|8626.9|8625.3|8623.4|8621.3|278
1690356000000|2023-07-26 07:20:00|8625.4|8623|8627.1|8625.6|8628.9|8627.4|8623.9|8622.4|277
1690356300000|2023-07-26 07:25:00|8627.2|8625.7|8624|8622.5|8628.1|8626.6|8622.5|8621|282
1690356600000|2023-07-26 07:30:00|8624.1|8622.6|8620.9|8619.4|8625.7|8624.2|8620.7|8619.2|264
1690356900000|2023-07-26 07:35:00|8621|8619.5|8622.5|8621|8624.2|8622.7|8620.7|8619|240
1690357200000|2023-07-26 07:40:00|8622.4|8620.9|8622.8|8621.3|8624.2|8622.7|8621.2|8619.4|209
1690357500000|2023-07-26 07:45:00|8622.7|8621.2|8616.9|8615.4|8623.2|8621.6|8616.3|8614.4|312
1690357800000|2023-07-26 07:50:00|8617|8615.5|8617.7|8615.3|8618.6|8616.9|8616.2|8614.3|205
1690358100000|2023-07-26 07:55:00|8617.2|8615.7|8617.9|8616.4|8619.7|8618|8616.7|8615.2|214
1690358400000|2023-07-26 08:00:00|8618|8616.5|8618.9|8617.4|8619.5|8617.6|8614.2|8612.7|297
1690358700000|2023-07-26 08:05:00|8619|8617.5|8619.6|8617.2|8620.1|8618|8617.6|8615.6|286
1690359000000|2023-07-26 08:10:00|8619.5|8617.1|8619.6|8617.2|8620.3|8618.8|8617.8|8615.8|246
1690359300000|2023-07-26 08:15:00|8619.7|8617.3|8626.1|8623.7|8626.4|8624.9|8619.2|8617.2|247
1690359600000|2023-07-26 08:20:00|8626.2|8623.8|8627.6|8626.1|8627.9|8626.1|8624.3|8622.8|264
1690359900000|2023-07-26 08:25:00|8627.7|8626.2|8630.7|8628.3|8631.2|8628.8|8627.7|8625.8|246
1690360200000|2023-07-26 08:30:00|8630.9|8628.5|8630.5|8629|8634.1|8631.7|8630.5|8628.3|206
1690360500000|2023-07-26 08:35:00|8630.6|8629.1|8626.4|8624|8631.5|8629.6|8624.2|8621.8|247
1690360800000|2023-07-26 08:40:00|8626.3|8623.9|8623|8620.6|8626.3|8623.9|8620.2|8618.3|331
1690361100000|2023-07-26 08:45:00|8622.9|8620.5|8624.8|8623.3|8625.5|8624|8621.7|8619.9|251
1690361400000|2023-07-26 08:50:00|8624.6|8623.1|8624|8622.5|8625.9|8624.1|8623.4|8621.9|215
1690361700000|2023-07-26 08:55:00|8623.9|8622.4|8626.4|8624.9|8626.9|8625.2|8623.7|8622.2|240
1690362000000|2023-07-26 09:00:00|8626.5|8625|8622.7|8621.2|8626.5|8625|8622.7|8621.2|161
1690362300000|2023-07-26 09:05:00|8622.4|8620.9|8627.1|8624.7|8627.1|8624.7|8621.3|8619.8|224
1690362600000|2023-07-26 09:10:00|8627|8624.6|8629.1|8626.7|8629.5|8627.9|8626.9|8624.5|225
1690362900000|2023-07-26 09:15:00|8628.7|8626.3|8628.4|8626.9|8629|8627.4|8627.4|8625.6|131
1690363200000|2023-07-26 09:20:00|8628.6|8627.1|8627|8625.5|8628.8|8627.3|8626.3|8624.8|134
1690363500000|2023-07-26 09:25:00|8627.1|8625.6|8623.4|8621|8628.7|8627|8622.8|8620.4|175
1690363800000|2023-07-26 09:30:00|8623.3|8620.9|8621.9|8620.4|8624.8|8623.3|8621.8|8620.3|151
1690364100000|2023-07-26 09:35:00|8622|8620.5|8620.3|8618.8|8622.5|8620.7|8616.3|8614.5|258
1690364400000|2023-07-26 09:40:00|8620.4|8618.9|8619.1|8617.6|8620.7|8619.2|8617.1|8615.6|246
1690364700000|2023-07-26 09:45:00|8619|8617.5|8619.5|8618|8619.7|8618.2|8616.6|8615.1|144
1690365000000|2023-07-26 09:50:00|8619.4|8617.9|8617.2|8614.8|8619.6|8618|8615.6|8614.1|143
1690365300000|2023-07-26 09:55:00|8617.1|8614.7|8615.2|8613.7|8617.1|8614.9|8612.9|8611.4|177
1690365600000|2023-07-26 10:00:00|8615.1|8613.6|8612.1|8610.6|8615.3|8613.8|8611.6|8609.6|163
1690365900000|2023-07-26 10:05:00|8612.2|8610.7|8614.9|8612.5|8615|8613|8612|8610.5|131
1690366200000|2023-07-26 10:10:00|8615|8612.6|8619.5|8617.1|8620.2|8618.3|8614.4|8612.6|146
1690366500000|2023-07-26 10:15:00|8619.8|8617.4|8621.5|8620|8622.4|8620.2|8619.3|8617.2|132
1690366800000|2023-07-26 10:20:00|8621.3|8619.8|8624.4|8622.9|8625.1|8623.1|8621.3|8619.8|137
1690367100000|2023-07-26 10:25:00|8624.2|8622.7|8622|8620.5|8624.5|8623|8621.2|8619.7|153
1690367400000|2023-07-26 10:30:00|8621.8|8620.3|8617.1|8615.6|8621.9|8620.4|8616.5|8614.8|271
1690367700000|2023-07-26 10:35:00|8617.2|8615.7|8623.9|8621.5|8623.9|8621.7|8616.9|8615.3|168
1690368000000|2023-07-26 10:40:00|8623.8|8621.4|8624.3|8622.8|8624.9|8623.4|8622.4|8620.3|176
1690368300000|2023-07-26 10:45:00|8624.2|8622.7|8620.6|8619.1|8624.3|8622.8|8620.4|8618.9|182
1690368600000|2023-07-26 10:50:00|8620.8|8619.3|8619.7|8618.2|8622.1|8620.6|8619.4|8617.9|172
1690368900000|2023-07-26 10:55:00|8620|8618.5|8624.4|8622|8624.4|8622.9|8619.6|8618.1|140
1690369200000|2023-07-26 11:00:00|8624.3|8621.9|8623.1|8620.7|8625.5|8623.5|8622.7|8620.4|145
1690369500000|2023-07-26 11:05:00|8623.2|8620.8|8624.5|8623|8625.2|8623.7|8622.1|8620.6|165
1690369800000|2023-07-26 11:10:00|8624.6|8623.1|8622|8619.6|8624.9|8623.4|8621.3|8619.1|201
1690370100000|2023-07-26 11:15:00|8621.9|8619.5|8623.3|8620.9|8623.9|8622.3|8619.4|8617.6|206
1690370400000|2023-07-26 11:20:00|8623.4|8621|8624|8622.5|8625.2|8623.7|8621.3|8619.8|179
1690370700000|2023-07-26 11:25:00|8624.1|8622.6|8624.7|8623.2|8625.7|8623.5|8623.1|8620.9|135
1690371000000|2023-07-26 11:30:00|8624.6|8623.1|8624|8621.6|8625.6|8623.5|8622.8|8621.2|171
1690371300000|2023-07-26 11:35:00|8624.1|8621.7|8623|8621.5|8625.1|8623.1|8620.2|8618.7|219
1690371600000|2023-07-26 11:40:00|8622.6|8621.1|8623.2|8621.7|8624.3|8622.3|8621.5|8619.1|240
1690371900000|2023-07-26 11:45:00|8623.3|8621.8|8626.6|8625.1|8626.8|8625.3|8623.2|8621.7|188
1690372200000|2023-07-26 11:50:00|8626.5|8625|8627.9|8625.5|8629.7|8628.2|8626.3|8624.5|203
1690372500000|2023-07-26 11:55:00|8628|8625.6|8628.6|8627.1|8629.1|8627.6|8627.3|8625.3|195
1690372800000|2023-07-26 12:00:00|8629|8627.5|8634.6|8633.1|8636.1|8634.5|8628.6|8627.1|237
1690373100000|2023-07-26 12:05:00|8634.7|8633.2|8633.4|8631.9|8635.8|8633.7|8630.9|8628.9|249
1690373400000|2023-07-26 12:10:00|8633.5|8632|8634.6|8633.1|8635.5|8634|8633.1|8631.6|152
1690373700000|2023-07-26 12:15:00|8634.7|8633.2|8634.6|8633.1|8635.7|8634.2|8633.3|8631.8|153
1690374000000|2023-07-26 12:20:00|8634.3|8632.8|8637.5|8635.1|8640.7|8639.2|8633.8|8632.3|211
1690374300000|2023-07-26 12:25:00|8637.4|8635|8634|8632.5|8637.4|8635|8632.7|8630.3|258
1690374600000|2023-07-26 12:30:00|8633.9|8632.4|8628.4|8626.9|8634.8|8633.3|8628.3|8626.8|180
1690374900000|2023-07-26 12:35:00|8628.5|8627|8633.7|8632.2|8633.9|8632.4|8627.9|8626.4|185
1690375200000|2023-07-26 12:40:00|8633.8|8632.3|8631|8629.5|8634.8|8633|8630.5|8628.9|220
1690375500000|2023-07-26 12:45:00|8630.9|8629.4|8624.4|8622.9|8631.4|8629.5|8624|8622.5|192
1690375800000|2023-07-26 12:50:00|8624.5|8623|8627|8625.5|8627.1|8625.6|8622.1|8620.6|192
1690376100000|2023-07-26 12:55:00|8627.4|8625|8626.6|8625.1|8631.7|8629.3|8626.6|8624.2|208
1690376400000|2023-07-26 13:00:00|8626.3|8624.8|8629.3|8627.8|8630|8628.3|8625.9|8623.8|227
1690376700000|2023-07-26 13:05:00|8629.2|8627.7|8627.5|8626|8630.4|8628.9|8626.2|8624.7|227
1690377000000|2023-07-26 13:10:00|8627.4|8625.9|8630.5|8629|8630.5|8629|8626.4|8624.9|174
1690377300000|2023-07-26 13:15:00|8630.4|8628.9|8630.7|8628.3|8634|8632.5|8628.9|8627.3|294
1690377600000|2023-07-26 13:20:00|8630.8|8628.4|8625.5|8624|8631.8|8629.7|8625.2|8623.3|353
1690377900000|2023-07-26 13:25:00|8625.4|8623.9|8628|8626.5|8629.2|8627.7|8625.3|8623.8|327
1690378200000|2023-07-26 13:30:00|8628.1|8626.6|8630.2|8628.7|8630.9|8629|8624.7|8623.2|441
1690378500000|2023-07-26 13:35:00|8630.1|8628.6|8632.7|8631.2|8634.1|8632.6|8627.3|8625.8|360
1690378800000|2023-07-26 13:40:00|8632.9|8631.4|8632.7|8631.2|8633.9|8631.9|8628.8|8626.7|376
1690379100000|2023-07-26 13:45:00|8632.6|8631.1|8638.5|8637|8640.3|8638.5|8632.6|8631.1|343
1690379400000|2023-07-26 13:50:00|8638.6|8637.1|8637.7|8636.2|8640.6|8639.1|8636.8|8635.3|328
1690379700000|2023-07-26 13:55:00|8637.8|8636.3|8637.3|8634.9|8640.3|8638.8|8636.3|8633.9|349
1690380000000|2023-07-26 14:00:00|8637.4|8635|8636.4|8634.9|8638.6|8636.6|8634.2|8631.8|574
1690380300000|2023-07-26 14:05:00|8636.6|8635.1|8633.9|8632.4|8637.1|8635.6|8631.5|8629.5|444
1690380600000|2023-07-26 14:10:00|8633.8|8632.3|8633.4|8631.9|8633.8|8632.3|8628.8|8627.3|397
1690380900000|2023-07-26 14:15:00|8633.3|8631.8|8634.5|8633|8636.3|8634.6|8632.5|8631|287
1690381200000|2023-07-26 14:20:00|8634.6|8633.1|8636.8|8635.3|8638.2|8636.7|8634|8632.5|216
1690381500000|2023-07-26 14:25:00|8637|8635.5|8633.5|8632|8638.5|8637|8633.1|8631.6|285
1690381800000|2023-07-26 14:30:00|8633.6|8632.1|8634.1|8632.6|8636.1|8634.6|8631.8|8630.3|292
1690382100000|2023-07-26 14:35:00|8634|8632.5|8632|8630.5|8635.4|8633.9|8630.5|8629|273
1690382400000|2023-07-26 14:40:00|8631.9|8630.4|8633.2|8631.7|8634.4|8632.9|8631.3|8629.8|259
1690382700000|2023-07-26 14:45:00|8632.9|8631.4|8634|8632.5|8634.7|8633.2|8629.4|8627.7|288
1690383000000|2023-07-26 14:50:00|8633.9|8632.4|8633.5|8632|8637.2|8635.7|8633.1|8631.6|303
1690383300000|2023-07-26 14:55:00|8633.6|8632.1|8633.1|8631.6|8634.5|8633|8632|8630.5|293
1690383600000|2023-07-26 15:00:00|8633|8631.5|8630.5|8629|8633.5|8632|8629.4|8627.9|312
1690383900000|2023-07-26 15:05:00|8630.3|8628.8|8632.5|8631|8635.2|8633.7|8630.1|8628.6|266
1690384200000|2023-07-26 15:10:00|8632.4|8630.9|8626.7|8625.2|8632.5|8631|8626.2|8624.7|257
1690384500000|2023-07-26 15:15:00|8626.5|8625|8625.1|8623.6|8626.6|8625|8622.2|8620.7|268
1690384800000|2023-07-26 15:20:00|8625|8623.5|8625.8|8624.3|8626.2|8624.7|8624.8|8622.7|183
1690385100000|2023-07-26 15:25:00|8625.9|8624.4|8626.1|8624.6|8627.4|8625.4|8623.6|8622.1|161
1690385400000|2023-07-26 15:30:00|8626|8624.5|8626.5|8625|8628.5|8626.6|8625.7|8624.2|159
1690385700000|2023-07-26 15:35:00|8626.4|8624.9|8624.1|8622.6|8626.5|8625|8623.7|8622.2|180
1690386000000|2023-07-26 15:40:00|8624|8622.5|8623.4|8621.9|8624.1|8622.6|8621.2|8619.7|207
1690386300000|2023-07-26 15:45:00|8623.5|8622|8622.2|8620.7|8624|8622.5|8621.3|8619.8|112
1690386600000|2023-07-26 15:50:00|8621.9|8620.4|8623.8|8622.3|8624.8|8623.3|8621.7|8620.2|175
1690386900000|2023-07-26 15:55:00|8623.9|8622.4|8626.7|8624.3|8628|8625.6|8623.7|8622.2|176
1690387200000|2023-07-26 16:00:00|8626.8|8624.4|8626.1|8623.7|8627.8|8625.4|8625.8|8623.4|121
1690387500000|2023-07-26 16:05:00|8626.2|8623.8|8626.8|8625.3|8626.9|8625.4|8624.3|8622.8|115
1690387800000|2023-07-26 16:10:00|8626.9|8625.4|8626.5|8625|8627.3|8625.8|8626.1|8624.6|100
1690388100000|2023-07-26 16:15:00|8626.6|8625.1|8624|8621.6|8626.9|8625.4|8623.2|8621|137
1690388400000|2023-07-26 16:20:00|8624.2|8621.8|8625.9|8624.4|8626.6|8624.4|8624.1|8621.7|62
1690388700000|2023-07-26 16:25:00|8625.8|8624.3|8629.5|8628|8629.6|8628.1|8625.8|8623.9|54
1690389000000|2023-07-26 16:30:00|8629.4|8627.9|8631.2|8629.7|8632.4|8630.9|8629.4|8627.9|89
1690389300000|2023-07-26 16:35:00|8631.3|8629.8|8632.1|8629.7|8632.7|8630.9|8631|8629.1|94
1690389600000|2023-07-26 16:40:00|8632.3|8629.9|8632.2|8630.7|8632.8|8631.3|8631|8629.5|86
1690389900000|2023-07-26 16:45:00|8632|8630.5|8634.2|8632.7|8634.4|8632.9|8632|8630.5|99
1690390200000|2023-07-26 16:50:00|8634.1|8632.6|8634.6|8633.1|8634.6|8633.1|8632.1|8630.3|91
1690390500000|2023-07-26 16:55:00|8634.3|8632.8|8632.9|8631.4|8634.4|8632.8|8632.4|8630.9|91
1690390800000|2023-07-26 17:00:00|8633.1|8631.6|8635.6|8634.1|8636|8634.5|8633.1|8631.6|114
1690391100000|2023-07-26 17:05:00|8635.5|8634|8637.4|8635.9|8637.6|8636.1|8635.4|8633.9|82
1690391400000|2023-07-26 17:10:00|8637.3|8635.8|8639|8637.5|8639.4|8637.9|8636.9|8635.4|75
1690391700000|2023-07-26 17:15:00|8638.8|8637.3|8639|8637.5|8639.3|8637.8|8638.1|8636.6|47
1690392000000|2023-07-26 17:20:00|8638.9|8637.4|8637.6|8636.1|8639|8637.5|8637.1|8635.6|49
1690392300000|2023-07-26 17:25:00|8637.7|8636.2|8638.2|8636.7|8638.3|8636.8|8636.8|8635.3|67
1690392600000|2023-07-26 17:30:00|8638.1|8636.6|8638.2|8636.7|8638.7|8636.9|8636.7|8634.9|91
1690392900000|2023-07-26 17:35:00|8638.3|8636.8|8638.5|8637|8639.4|8637.9|8638.1|8636.6|54
1690393200000|2023-07-26 17:40:00|8638.6|8637.1|8638.3|8636.8|8639.2|8637.7|8638.3|8636.8|40
1690393500000|2023-07-26 17:45:00|8638.2|8636.7|8635.7|8633.3|8638.2|8636.7|8635.1|8632.8|90
1690393800000|2023-07-26 17:50:00|8635.2|8633.7|8637.5|8635.1|8637.6|8635.3|8635.2|8633.6|118
1690394100000|2023-07-26 17:55:00|8637.4|8635|8641|8636|8641.4|8637.2|8635.4|8633|325
1690394400000|2023-07-26 18:00:00|8640.6|8635.6|8632.1|8629.7|8641.5|8636.5|8625.5|8620.6|1029
1690394700000|2023-07-26 18:05:00|8632|8629.6|8630.2|8627.8|8632.5|8630.1|8625.8|8623.4|571
1690395000000|2023-07-26 18:10:00|8630.3|8627.9|8629|8626.6|8631.1|8628.7|8625.8|8623.4|529
1690395300000|2023-07-26 18:15:00|8629.1|8626.7|8631.7|8629.3|8633.5|8631.1|8628|8625.6|478
1690395600000|2023-07-26 18:20:00|8631.8|8629.4|8636.9|8634.5|8638.8|8636.4|8630.4|8628|442
1690395900000|2023-07-26 18:25:00|8637|8634.6|8638.8|8636.4|8641.3|8638.9|8636.6|8634.2|431
1690396200000|2023-07-26 18:30:00|8638.7|8636.3|8637.7|8635.3|8641.8|8639.4|8633.2|8630.8|794
1690396500000|2023-07-26 18:35:00|8637.6|8635.2|8613.2|8610.8|8637.6|8635.2|8611.7|8609.3|1414
1690396800000|2023-07-26 18:40:00|8613.5|8611.1|8607.2|8604.8|8615.3|8612.9|8601|8598.6|1332
1690397100000|2023-07-26 18:45:00|8607.1|8604.7|8612.3|8609.9|8617.2|8614.8|8604.3|8601.9|1083
1690397400000|2023-07-26 18:50:00|8612.6|8610.2|8607.3|8604.9|8615.2|8612.8|8604.5|8602.1|801
1690397700000|2023-07-26 18:55:00|8607.7|8605.3|8599.9|8597.5|8610.7|8608.3|8598.5|8596.1|716
1690398000000|2023-07-26 19:00:00|8599.8|8597.4|8608.1|8605.7|8611.2|8608.8|8599.4|8597|931
1690398300000|2023-07-26 19:05:00|8608.2|8605.8|8615.1|8612.7|8617.4|8615|8606.8|8604.4|919
1690398600000|2023-07-26 19:10:00|8615.3|8612.9|8613.8|8611.4|8617.4|8615|8612.5|8610.1|599
1690398900000|2023-07-26 19:15:00|8614|8611.6|8613.7|8611.3|8620.2|8617.8|8610.9|8608.5|641
1690399200000|2023-07-26 19:20:00|8613.5|8611.1|8610|8607.6|8615.8|8613.4|8609.4|8607|560
1690399500000|2023-07-26 19:25:00|8609.9|8607.5|8608.9|8607.4|8611.4|8609.6|8608.6|8607.1|250
1690399800000|2023-07-26 19:30:00|8608.5|8607|8603.5|8601.1|8610.3|8608|8603.3|8600.9|275
1690400100000|2023-07-26 19:35:00|8603.4|8601|8603.5|8602|8604.2|8602|8600.7|8598.3|241
1690400400000|2023-07-26 19:40:00|8603.4|8601.9|8602.3|8600.8|8605.7|8603.5|8602.3|8600.7|282
1690400700000|2023-07-26 19:45:00|8602.1|8600.6|8604.5|8602.1|8604.6|8602.2|8601.4|8599|266
1690401000000|2023-07-26 19:50:00|8604.7|8602.3|8603.5|8601.1|8604.8|8602.4|8601.8|8600.2|171
1690401300000|2023-07-26 19:55:00|8603.8|8601.4|8600.9|8599.4|8604|8602.1|8600.9|8599.4|173
1690401600000|2023-07-26 20:00:00|8601|8599.5|8604.7|8603.2|8605.5|8603.5|8601|8599.5|181
1690401900000|2023-07-26 20:05:00|8604.5|8603|8605.5|8603.1|8606.8|8604.5|8602.7|8601.2|166
1690402200000|2023-07-26 20:10:00|8605.6|8603.2|8605.1|8602.7|8605.9|8604.1|8604.4|8602.6|67
1690402500000|2023-07-26 20:15:00|8605.2|8602.8|8606.6|8605.1|8606.9|8605.1|8604.9|8602.5|92
1690402800000|2023-07-26 20:20:00|8606.7|8605.2|8609.1|8606.7|8609.2|8606.8|8606.4|8604.9|137
1690403100000|2023-07-26 20:25:00|8609.2|8606.8|8608.5|8606.1|8609.3|8606.9|8607.6|8605.2|185
1690403400000|2023-07-26 20:30:00|8608.3|8605.9|8608.6|8607.1|8609.2|8607.3|8608|8605.6|81
1690403700000|2023-07-26 20:35:00|8608.7|8607.2|8609.3|8606.9|8609.5|8607.3|8608.6|8606.4|49
1690404000000|2023-07-26 20:40:00|8609.2|8606.8|8610.5|8608.1|8610.5|8608.3|8608.7|8606.5|59
1690404300000|2023-07-26 20:45:00|8610.6|8608.2|8609.8|8607.4|8611.1|8608.7|8609.4|8607|65
1690404600000|2023-07-26 20:50:00|8609.7|8607.3|8608.8|8606.4|8610.3|8607.9|8608.7|8606.3|105
1690404900000|2023-07-26 20:55:00|8609.6|8605.7|8610.6|8604.7|8611.1|8607|8609.5|8604.6|117
1690405200000|2023-07-26 21:00:00|8611|8605.1|8610|8603.5|8614.6|8608.1|8608.4|8601.9|5
1690408200000|2023-07-26 21:50:00|8611.5|8605|8611.5|8605|8611.5|8605|8611.5|8605|1
1690408500000|2023-07-26 21:55:00|8611.9|8605.4|8611.9|8605.4|8612.6|8606.1|8611.5|8605|9
1690408800000|2023-07-26 22:00:00|8612|8605.5|8607.2|8603.3|8612|8605.5|8604.8|8598.3|145
1690409100000|2023-07-26 22:05:00|8606.4|8604|8607.7|8605.3|8607.7|8605.3|8606.3|8603.9|88
1690409400000|2023-07-26 22:10:00|8607.6|8605.2|8608.5|8606.1|8608.7|8606.3|8607.3|8604.9|91
1690409700000|2023-07-26 22:15:00|8608.6|8606.2|8609|8606.6|8609.5|8607.1|8608.3|8605.9|94
1690410000000|2023-07-26 22:20:00|8608.9|8606.5|8608.8|8606.4|8609.1|8606.7|8608.3|8605.9|50
1690410300000|2023-07-26 22:25:00|8608.7|8606.3|8608.5|8606.1|8609.4|8607|8608.2|8605.9|41
1690410600000|2023-07-26 22:30:00|8608.6|8606.2|8607.8|8606.3|8608.8|8606.4|8607.6|8605.2|63
1690410900000|2023-07-26 22:35:00|8608.4|8606|8608.8|8606.4|8609.1|8607|8608|8605.9|42
1690411200000|2023-07-26 22:40:00|8608.3|8606.8|8608.2|8605.8|8608.9|8606.9|8607.4|8605|46
1690411500000|2023-07-26 22:45:00|8608.3|8605.9|8608.7|8606.3|8608.8|8606.4|8608.1|8605.7|47
1690411800000|2023-07-26 22:50:00|8608.8|8606.4|8607.7|8606.2|8608.8|8606.4|8607.5|8605.5|50
1690412100000|2023-07-26 22:55:00|8607.8|8606.3|8610.3|8607.9|8610.6|8608.2|8607.7|8605.8|52
1690412400000|2023-07-26 23:00:00|8610.4|8608|8611|8608.6|8611.9|8609.5|8610.4|8608|67
1690412700000|2023-07-26 23:05:00|8610.9|8608.5|8612.5|8610.1|8612.5|8610.1|8610.6|8608.2|49
1690413000000|2023-07-26 23:10:00|8612.4|8610|8612.5|8610.1|8613.2|8610.8|8612.4|8610|47
1690413300000|2023-07-26 23:15:00|8612.6|8610.2|8612.6|8610.2|8613|8610.6|8611.7|8609.7|35
1690413600000|2023-07-26 23:20:00|8612.1|8610.6|8612.9|8610.5|8613|8610.6|8611.8|8609.8|32
1690413900000|2023-07-26 23:25:00|8613|8610.6|8614.2|8611.8|8614.7|8612.3|8613|8610.6|56
1690414200000|2023-07-26 23:30:00|8614.3|8611.9|8616.4|8614|8616.5|8614.1|8614.3|8611.9|68
1690414500000|2023-07-26 23:35:00|8616.6|8614.2|8618.9|8616.5|8618.9|8616.5|8616.6|8614.2|60
1690414800000|2023-07-26 23:40:00|8618.7|8616.3|8618.6|8616.2|8619|8616.6|8618.3|8615.9|49
1690415100000|2023-07-26 23:45:00|8618.3|8615.9|8617.8|8615.4|8618.8|8616.4|8617.8|8615.4|51
1690415400000|2023-07-26 23:50:00|8617.9|8615.5|8617.5|8615.1|8617.9|8615.5|8617.3|8614.9|65
1690415700000|2023-07-26 23:55:00|8617.4|8615|8617.2|8614.8|8617.5|8615.1|8616.9|8614.5|111
1690416000000|2023-07-27 00:00:00|8617.1|8614.7|8612.6|8610.2|8617.2|8614.8|8612.2|8610.1|164
1690416300000|2023-07-27 00:05:00|8612.3|8610.8|8610.9|8608.5|8612.6|8610.9|8608.7|8606.8|103
1690416600000|2023-07-27 00:10:00|8611|8608.6|8612.4|8610|8612.8|8611|8610|8608.1|110
1690416900000|2023-07-27 00:15:00|8612.3|8609.9|8612|8609.6|8612.8|8610.4|8610.9|8609.1|97
1690417200000|2023-07-27 00:20:00|8612.5|8610.1|8613.1|8610.7|8613.7|8611.3|8612.3|8610.1|95
1690417500000|2023-07-27 00:25:00|8613|8610.6|8611.2|8609.7|8613|8610.6|8611|8609.5|92
1690417800000|2023-07-27 00:30:00|8611.3|8609.8|8612.6|8611.1|8613.2|8611.7|8610.8|8609.3|59
1690418100000|2023-07-27 00:35:00|8613|8610.6|8612|8609.6|8613|8610.6|8611.8|8609.4|76
1690418400000|2023-07-27 00:40:00|8612.1|8609.7|8610.2|8607.8|8612.1|8610.1|8609.3|8606.9|96
1690418700000|2023-07-27 00:45:00|8610.1|8607.7|8608.9|8606.5|8610.2|8607.8|8608.5|8606.1|98
1690419000000|2023-07-27 00:50:00|8609.1|8606.7|8607.9|8605.5|8610.2|8607.8|8607.5|8605.1|202
1690419300000|2023-07-27 00:55:00|8608.1|8605.7|8609.3|8607.8|8611|8608.6|8608|8605.6|165
1690419600000|2023-07-27 01:00:00|8609.2|8607.7|8605.5|8604|8609.4|8607.7|8605.1|8603.6|137
1690419900000|2023-07-27 01:05:00|8605.6|8604.1|8606.9|8605.4|8607.7|8606.2|8605.5|8604|90
1690420200000|2023-07-27 01:10:00|8606.7|8605.2|8605.1|8603.6|8607.1|8605.6|8605.1|8603.6|66
1690420500000|2023-07-27 01:15:00|8605.2|8603.7|8603.2|8601.7|8605.6|8604.1|8603|8601.5|123
1690420800000|2023-07-27 01:20:00|8603.3|8601.8|8603.4|8601.9|8604.2|8602.7|8603.2|8601.7|97
1690421100000|2023-07-27 01:25:00|8603.3|8601.8|8601.5|8600|8604|8602.5|8601.5|8600|63
1690421400000|2023-07-27 01:30:00|8601.3|8599.8|8600.7|8599.2|8602.4|8600.9|8599.5|8598|113
1690421700000|2023-07-27 01:35:00|8600.8|8599.3|8602.6|8600.2|8602.8|8600.8|8600.7|8598.9|102
1690422000000|2023-07-27 01:40:00|8602.5|8600.1|8597.6|8596.1|8602.9|8600.5|8596.2|8594.7|208
1690422300000|2023-07-27 01:45:00|8597.5|8596|8597.8|8595.4|8599.3|8597.6|8596.5|8595|183
1690422600000|2023-07-27 01:50:00|8597.7|8595.3|8598.7|8596.3|8598.8|8596.4|8596.7|8594.3|215
1690422900000|2023-07-27 01:55:00|8598.6|8596.2|8598|8595.6|8598.7|8596.4|8596.8|8594.8|172
1690423200000|2023-07-27 02:00:00|8597.9|8595.5|8592.9|8590.5|8597.9|8595.5|8592|8590|219
1690423500000|2023-07-27 02:05:00|8592.8|8590.4|8589.5|8588|8592.9|8590.5|8589.1|8587.6|200
1690423800000|2023-07-27 02:10:00|8589.4|8587.9|8584.6|8582.2|8589.4|8587.9|8581.9|8579.5|257
1690424100000|2023-07-27 02:15:00|8584.4|8582|8585.7|8584.2|8588|8585.6|8583.7|8581.3|210
1690424400000|2023-07-27 02:20:00|8585.8|8584.3|8588.8|8586.4|8588.8|8586.4|8585.5|8583.4|223
1690424700000|2023-07-27 02:25:00|8588.7|8586.3|8593.4|8591|8593.5|8591.1|8588.6|8586.2|161
1690425000000|2023-07-27 02:30:00|8593.3|8590.9|8592|8590.5|8593.3|8591.6|8590.6|8589.1|140
1690425300000|2023-07-27 02:35:00|8591.7|8590.2|8590.9|8588.5|8591.8|8590.3|8589.5|8587.1|119
1690425600000|2023-07-27 02:40:00|8590.7|8588.3|8591.2|8589.7|8592.4|8590.3|8590.6|8588.2|117
1690425900000|2023-07-27 02:45:00|8590.9|8589.4|8593.2|8591.7|8593.2|8591.7|8590.3|8588.8|107
1690426200000|2023-07-27 02:50:00|8593.1|8591.6|8593.9|8592.4|8594.2|8592.7|8592.5|8590.9|100
1690426500000|2023-07-27 02:55:00|8594|8592.5|8595.3|8593.8|8596.1|8594.3|8593.6|8592.1|129
1690426800000|2023-07-27 03:00:00|8595.7|8594.2|8595|8592.6|8596.2|8594.5|8594.5|8592.2|109
1690427100000|2023-07-27 03:05:00|8595.2|8592.8|8594.1|8592.6|8595.7|8593.8|8593.6|8592.1|90
1690427400000|2023-07-27 03:10:00|8594.3|8592.8|8591.8|8590.3|8594.3|8592.8|8591.6|8590.1|79
1690427700000|2023-07-27 03:15:00|8591.7|8590.2|8592.9|8591.4|8593.9|8591.5|8591|8589.5|85
1690428000000|2023-07-27 03:20:00|8593|8591.5|8591.5|8590|8593.4|8591.5|8591.3|8589.8|46
1690428300000|2023-07-27 03:25:00|8591.6|8590.1|8590.8|8589.3|8591.7|8590.2|8590.3|8588.8|53
1690428600000|2023-07-27 03:30:00|8590.9|8589.4|8593.4|8591.9|8593.9|8592.1|8590.9|8589.4|71
1690428900000|2023-07-27 03:35:00|8593.5|8592|8592.7|8591.2|8594.1|8592.2|8592.7|8590.7|95
1690429200000|2023-07-27 03:40:00|8592.5|8591|8594.5|8592.1|8594.8|8592.6|8591.9|8590.4|66
1690429500000|2023-07-27 03:45:00|8594.4|8592|8594.8|8592.4|8594.9|8593.1|8593.9|8591.9|94
1690429800000|2023-07-27 03:50:00|8595.1|8592.7|8592.6|8591.1|8595.7|8593.5|8592.6|8591.1|55
1690430100000|2023-07-27 03:55:00|8592.7|8591.2|8595.5|8593.1|8596.7|8594.3|8592.1|8590|73
1690430400000|2023-07-27 04:00:00|8595.4|8593|8595.1|8592.7|8595.6|8593.2|8594.1|8591.7|117
1690430700000|2023-07-27 04:05:00|8595.2|8592.8|8594.3|8591.9|8595.3|8592.9|8593.8|8591.8|82
1690431000000|2023-07-27 04:10:00|8594.2|8591.8|8593.3|8590.9|8594.4|8592.1|8592.5|8590.1|102
1690431300000|2023-07-27 04:15:00|8593.2|8590.8|8592.1|8590.6|8594|8591.6|8592|8589.9|106
1690431600000|2023-07-27 04:20:00|8592.2|8590.7|8590.6|8588.2|8592.2|8590.7|8589.8|8587.4|80
1690431900000|2023-07-27 04:25:00|8590.5|8588.1|8590.5|8588.1|8590.7|8588.3|8589.6|8587.2|52
1690432200000|2023-07-27 04:30:00|8590.9|8588.5|8589.6|8587.2|8590.9|8588.5|8589.3|8586.9|78
1690432500000|2023-07-27 04:35:00|8589.3|8586.9|8591.5|8589.1|8591.5|8589.4|8589.3|8586.9|84
1690432800000|2023-07-27 04:40:00|8591.4|8589|8591.7|8589.3|8592.5|8590.8|8590.4|8588.9|113
1690433100000|2023-07-27 04:45:00|8591.6|8589.2|8592.3|8589.9|8592.8|8590.4|8590.8|8588.4|68
1690433400000|2023-07-27 04:50:00|8592.4|8590|8593.1|8590.7|8593.5|8591.1|8590.6|8588.2|92
1690433700000|2023-07-27 04:55:00|8592.9|8590.5|8599.6|8598.1|8599.6|8598.1|8592.5|8590.1|199
1690434000000|2023-07-27 05:00:00|8599.9|8598.4|8601.8|8600.3|8602.1|8600.6|8599.1|8597|185
1690434300000|2023-07-27 05:05:00|8601.7|8600.2|8601|8599.5|8601.9|8600.4|8600.4|8598.9|66
1690434600000|2023-07-27 05:10:00|8600.4|8598.9|8601|8599.5|8602.6|8600.7|8600.4|8598.7|74
1690434900000|2023-07-27 05:15:00|8601.1|8599.6|8602.3|8600.8|8603.6|8602.1|8600.7|8599.2|73
1690435200000|2023-07-27 05:20:00|8602.2|8600.7|8603.5|8601.1|8603.9|8601.5|8601.5|8599.5|105
1690435500000|2023-07-27 05:25:00|8603.8|8601.4|8605.3|8603.8|8605.5|8604|8603.4|8601.4|138
1690435800000|2023-07-27 05:30:00|8605.4|8603.9|8606.1|8604.6|8606.7|8605.2|8605.2|8603.7|71
1690436100000|2023-07-27 05:35:00|8606|8604.5|8606.1|8603.7|8607.6|8605.3|8604.7|8602.3|134
1690436400000|2023-07-27 05:40:00|8606|8603.6|8603.1|8601.6|8606.1|8603.9|8603|8601.5|118
1690436700000|2023-07-27 05:45:00|8603.4|8601.9|8603.1|8601.6|8603.6|8602.1|8601.4|8599.9|120
1690437000000|2023-07-27 05:50:00|8603.2|8601.7|8607.9|8606.4|8608.5|8606.8|8603.2|8601.7|132
1690437300000|2023-07-27 05:55:00|8608|8606.5|8612.9|8611.4|8613.5|8611.9|8608|8606.2|183
1690437600000|2023-07-27 06:00:00|8612.8|8611.3|8607.6|8605.2|8613.3|8611.4|8606.1|8603.7|311
1690437900000|2023-07-27 06:05:00|8607.5|8605.1|8604.9|8602.5|8607.5|8605.1|8603.9|8601.8|198
1690438200000|2023-07-27 06:10:00|8604.8|8602.4|8606|8603.6|8606.3|8603.9|8603.2|8601|224
1690438500000|2023-07-27 06:15:00|8605.9|8603.5|8604.5|8602.1|8607.3|8604.9|8603.4|8601.4|146
1690438800000|2023-07-27 06:20:00|8604.6|8602.2|8608.6|8606.2|8608.9|8606.5|8604.6|8602.2|189
1690439100000|2023-07-27 06:25:00|8608.5|8606.1|8603.4|8601.9|8608.7|8606.9|8603.1|8601.6|167
1690439400000|2023-07-27 06:30:00|8603.7|8602.2|8608.8|8606.4|8609.7|8607.8|8601.9|8599.5|252
1690439700000|2023-07-27 06:35:00|8608.1|8605.7|8606.4|8604.9|8609.3|8607.1|8605.6|8603.4|249
1690440000000|2023-07-27 06:40:00|8606.7|8605.2|8605.9|8604.4|8607.1|8605.3|8603.2|8601|241
1690440300000|2023-07-27 06:45:00|8606.2|8604.7|8603.2|8601.7|8606.5|8604.8|8603.2|8601.7|210
1690440600000|2023-07-27 06:50:00|8603|8601.5|8602.7|8600.3|8606.7|8605.2|8602.5|8600.1|255
1690440900000|2023-07-27 06:55:00|8602.6|8600.2|8600.8|8598.4|8604.7|8602.7|8600.5|8598.1|384
1690441200000|2023-07-27 07:00:00|8600.9|8598.5|8593|8591.5|8603.1|8600.7|8592.9|8590.9|464
1690441500000|2023-07-27 07:05:00|8592.8|8591.3|8594.2|8591.8|8597.5|8596|8592.2|8590.7|386
1690441800000|2023-07-27 07:10:00|8594.5|8592.1|8590.3|8587.9|8595.4|8593.6|8589.9|8587.5|387
1690442100000|2023-07-27 07:15:00|8590.4|8588|8592.5|8591|8593.5|8591.5|8589.8|8587.4|333
1690442400000|2023-07-27 07:20:00|8592.6|8591.1|8588.2|8585.8|8592.8|8591.3|8586.2|8583.9|354
1690442700000|2023-07-27 07:25:00|8588.1|8585.7|8587.4|8585|8592.8|8590.4|8587|8584.6|372
1690443000000|2023-07-27 07:30:00|8587.5|8585.1|8583.2|8581.7|8587.5|8585.1|8581.7|8579.4|414
1690443300000|2023-07-27 07:35:00|8583.3|8581.8|8576|8574.5|8583.9|8582|8575.9|8573.7|326
1690443600000|2023-07-27 07:40:00|8576.1|8574.6|8571.2|8569.7|8576.2|8574.7|8569.8|8568.3|393
1690443900000|2023-07-27 07:45:00|8571.1|8569.6|8566.8|8565.3|8573|8570.7|8566.8|8565.3|362
1690444200000|2023-07-27 07:50:00|8566.5|8565|8568.1|8565.7|8569.7|8567.4|8565.4|8563.4|360
1690444500000|2023-07-27 07:55:00|8568|8565.6|8569.2|8567.7|8570.4|8568.9|8566.4|8564.4|334
1690444800000|2023-07-27 08:00:00|8569.5|8568|8570.9|8568.5|8572.2|8570.3|8567.7|8565.6|344
1690445100000|2023-07-27 08:05:00|8570.4|8568.9|8572.6|8570.2|8572.6|8570.8|8569.3|8567.4|263
1690445400000|2023-07-27 08:10:00|8572.7|8570.3|8569.2|8567.7|8573.1|8570.7|8566.1|8564.6|282
1690445700000|2023-07-27 08:15:00|8569.1|8567.6|8566.9|8564.5|8570.7|8568.3|8564.2|8562.7|284
1690446000000|2023-07-27 08:20:00|8566.8|8564.4|8562.5|8561|8567.7|8565.3|8562.1|8560.4|350
1690446300000|2023-07-27 08:25:00|8563|8560.6|8561.9|8559.5|8568|8565.6|8560.4|8558.9|315
1690446600000|2023-07-27 08:30:00|8562|8559.6|8559.7|8558.2|8565.8|8564.3|8559.6|8558.1|346
1690446900000|2023-07-27 08:35:00|8559.9|8558.4|8563.4|8561|8563.9|8561.9|8559.1|8556.7|254
1690447200000|2023-07-27 08:40:00|8563.3|8560.9|8557.5|8555.1|8563.8|8561.7|8557.1|8555|261
1690447500000|2023-07-27 08:45:00|8557.4|8555|8561.2|8558.8|8562.6|8560.2|8556.8|8554.8|265
1690447800000|2023-07-27 08:50:00|8561.1|8558.7|8559.7|8557.3|8561.1|8558.7|8557.4|8555.9|274
1690448100000|2023-07-27 08:55:00|8559.6|8557.2|8560.2|8558.7|8562.3|8559.9|8559.3|8557|215
1690448400000|2023-07-27 09:00:00|8560|8558.5|8557.8|8555.4|8560.8|8559|8556.8|8554.9|307
1690448700000|2023-07-27 09:05:00|8557.7|8555.3|8558.6|8557.1|8559.5|8557.3|8556.4|8554.3|259
1690449000000|2023-07-27 09:10:00|8558.7|8557.2|8560.2|8558.7|8560.3|8558.7|8557.6|8556.1|164
1690449300000|2023-07-27 09:15:00|8560.6|8559.1|8562.1|8560.6|8563.8|8562.3|8560.3|8558.8|143
1690449600000|2023-07-27 09:20:00|8562.5|8560.1|8566.9|8564.5|8568.3|8566.4|8561.4|8559.4|273
1690449900000|2023-07-27 09:25:00|8567|8564.6|8565.3|8563.8|8568.2|8565.8|8564|8562.5|254
1690450200000|2023-07-27 09:30:00|8565.2|8563.7|8566.7|8564.3|8567.6|8565.2|8564|8562.5|231
1690450500000|2023-07-27 09:35:00|8566.8|8564.4|8564.8|8563.3|8567|8564.7|8564.1|8562.6|202
1690450800000|2023-07-27 09:40:00|8564.9|8563.4|8566.8|8565.3|8567.5|8566|8564.1|8562.6|215
1690451100000|2023-07-27 09:45:00|8566.7|8565.2|8567.5|8566|8567.5|8566|8566.1|8563.8|160
1690451400000|2023-07-27 09:50:00|8567.4|8565.9|8563.6|8562.1|8567.6|8565.9|8563|8561.5|205
1690451700000|2023-07-27 09:55:00|8563.5|8562|8560.7|8559.2|8563.9|8562.4|8560.1|8558.6|240
1690452000000|2023-07-27 10:00:00|8560.6|8559.1|8560.1|8558.6|8562.9|8560.5|8557.6|8555.5|354
1690452300000|2023-07-27 10:05:00|8559.5|8558|8557.1|8555.6|8560|8558|8556.1|8554.1|251
1690452600000|2023-07-27 10:10:00|8557|8555.5|8557.9|8556.4|8558.4|8556.5|8555.9|8554.3|214
1690452900000|2023-07-27 10:15:00|8558|8556.5|8557.6|8555.2|8559.4|8557.5|8556.2|8554.6|207
1690453200000|2023-07-27 10:20:00|8557.4|8555|8556.1|8553.7|8558.5|8557|8555.9|8553.5|174
1690453500000|2023-07-27 10:25:00|8556.2|8553.8|8555.5|8554|8557.9|8555.6|8553.8|8551.4|188
1690453800000|2023-07-27 10:30:00|8555.4|8553.9|8555.9|8553.5|8556.6|8554.4|8555|8553.1|159
1690454100000|2023-07-27 10:35:00|8555.8|8553.4|8557.3|8554.9|8558.3|8555.9|8555.2|8553|200
1690454400000|2023-07-27 10:40:00|8557.4|8555|8557.8|8555.4|8558.6|8556.2|8557.2|8554.8|205
1690454700000|2023-07-27 10:45:00|8558|8555.6|8563.4|8561|8563.6|8561.2|8557.7|8555.3|259
1690455000000|2023-07-27 10:50:00|8563.5|8561.1|8564.7|8562.3|8564.8|8562.4|8562|8559.6|174
1690455300000|2023-07-27 10:55:00|8564.8|8562.4|8567.6|8566.1|8569.1|8566.7|8564.6|8562.2|234
1690455600000|2023-07-27 11:00:00|8567.7|8566.2|8568.7|8567.2|8570.3|8568.8|8567.6|8565.6|229
1690455900000|2023-07-27 11:05:00|8568.8|8567.3|8566.1|8564.6|8569.9|8568.1|8565.4|8563.7|190
1690456200000|2023-07-27 11:10:00|8566.2|8564.7|8567.6|8565.2|8567.9|8565.5|8565.7|8563.3|200
1690456500000|2023-07-27 11:15:00|8567.9|8565.5|8570.8|8568.4|8571.4|8569|8567.2|8564.8|180
1690456800000|2023-07-27 11:20:00|8570.5|8568.1|8571.5|8569.1|8572.5|8570.1|8569.4|8567.4|188
1690457100000|2023-07-27 11:25:00|8571.4|8569|8570.5|8569|8572.8|8570.4|8570.4|8568.4|146
1690457400000|2023-07-27 11:30:00|8570.4|8568.9|8570.3|8567.9|8571.5|8570|8568.7|8567.2|140
1690457700000|2023-07-27 11:35:00|8570.2|8567.8|8569.8|8568.3|8573.2|8570.8|8569.8|8567.8|262
1690458000000|2023-07-27 11:40:00|8569.9|8568.4|8571.7|8570.2|8573.3|8571.4|8569.5|8567.8|185
1690458300000|2023-07-27 11:45:00|8571.6|8570.1|8572.9|8570.5|8573.3|8571.2|8568.7|8567.2|218
1690458600000|2023-07-27 11:50:00|8572.7|8570.3|8571.5|8570|8572.7|8570.5|8569.8|8567.4|243
1690458900000|2023-07-27 11:55:00|8571.6|8570.1|8572|8569.6|8573.4|8571|8570|8567.6|249
1690459200000|2023-07-27 12:00:00|8571.9|8569.5|8576.1|8574.6|8578.7|8576.6|8571.3|8568.9|303
1690459500000|2023-07-27 12:05:00|8575.8|8574.3|8578.7|8576.3|8579|8577|8574.4|8572.9|294
1690459800000|2023-07-27 12:10:00|8578.6|8576.2|8577.1|8572.1|8579.4|8577.7|8573.1|8570.7|394
1690460100000|2023-07-27 12:15:00|8576.5|8571.5|8583.7|8581.3|8584.2|8581.8|8574.2|8570.6|703
1690460400000|2023-07-27 12:20:00|8583.2|8580.8|8583|8580.6|8587.2|8584.8|8581.4|8579|539
1690460700000|2023-07-27 12:25:00|8583.2|8580.8|8592.1|8587.1|8592.4|8590|8583.2|8580.8|541
1690461000000|2023-07-27 12:30:00|8592|8587|8604|8601.6|8609.7|8607.3|8592|8587|1143
1690461300000|2023-07-27 12:35:00|8604.2|8601.8|8605.5|8603.1|8610.5|8608.1|8601.7|8599.3|843
1690461600000|2023-07-27 12:40:00|8605.7|8603.3|8605.3|8602.9|8612.1|8609.7|8602|8599.6|829
1690461900000|2023-07-27 12:45:00|8605.6|8603.2|8610.8|8608.4|8612.4|8610|8603.1|8600.7|894
1690462200000|2023-07-27 12:50:00|8610.7|8608.3|8623.4|8621|8627|8624.6|8610.5|8608.1|1133
1690462500000|2023-07-27 12:55:00|8623.5|8621.1|8617.5|8615.1|8624.8|8622.4|8613.5|8611.1|883
1690462800000|2023-07-27 13:00:00|8617.6|8615.2|8634.4|8632|8634.4|8632|8614.5|8612.1|1061
1690463100000|2023-07-27 13:05:00|8634.2|8631.8|8632.9|8630.5|8640.5|8638.1|8631.1|8628.7|859
1690463400000|2023-07-27 13:10:00|8633.3|8630.9|8632.2|8629.8|8635.2|8632.8|8630.2|8627.8|750
1690463700000|2023-07-27 13:15:00|8632.7|8630.3|8634.6|8632.2|8642|8639.6|8632.3|8629.9|743
1690464000000|2023-07-27 13:20:00|8634.7|8632.3|8637|8634.6|8639.8|8637.4|8633.9|8631.5|561
1690464300000|2023-07-27 13:25:00|8636.9|8634.5|8641.3|8638.9|8642.4|8640|8634.9|8632.5|544
1690464600000|2023-07-27 13:30:00|8641.5|8639.1|8652.7|8650.3|8660.3|8658.3|8640.1|8637.7|1003
1690464900000|2023-07-27 13:35:00|8652.3|8649.9|8655.3|8652.9|8659.7|8657.7|8651|8648.6|840
1690465200000|2023-07-27 13:40:00|8655.6|8653.2|8667.7|8666.2|8670.1|8668.3|8655.6|8653.2|754
1690465500000|2023-07-27 13:45:00|8667.5|8666|8665.8|8663.4|8670.2|8668.5|8660.3|8657.9|807
1690465800000|2023-07-27 13:50:00|8665.6|8663.2|8662.1|8660.6|8665.6|8664|8657.8|8656.3|706
1690466100000|2023-07-27 13:55:00|8662.3|8660.8|8667.3|8664.9|8673.3|8670.9|8661.6|8659.2|605
1690466400000|2023-07-27 14:00:00|8667.1|8664.7|8675.8|8674.3|8678|8675.6|8665.2|8662.8|817
1690466700000|2023-07-27 14:05:00|8675.7|8674.2|8667.5|8665.1|8676.8|8674.7|8667.2|8664.8|624
1690467000000|2023-07-27 14:10:00|8667.4|8665|8668.7|8666.3|8673.5|8671.1|8667.4|8665|530
1690467300000|2023-07-27 14:15:00|8668.8|8666.4|8674.9|8673.4|8675.8|8673.4|8666.9|8664.5|398
1690467600000|2023-07-27 14:20:00|8675.3|8673.8|8675.6|8673.2|8678.6|8676.2|8674|8671.8|522
1690467900000|2023-07-27 14:25:00|8675.9|8673.5|8679.5|8678|8681.7|8679.8|8674.7|8672.3|576
1690468200000|2023-07-27 14:30:00|8679.4|8677.9|8675.6|8674.1|8681.2|8679.2|8675.3|8672.9|517
1690468500000|2023-07-27 14:35:00|8675.8|8674.3|8683.3|8680.9|8683.3|8680.9|8675.8|8673.6|526
1690468800000|2023-07-27 14:40:00|8684|8681.6|8686.6|8685.1|8687.5|8685.1|8683|8681.1|460
1690469100000|2023-07-27 14:45:00|8687|8685.5|8687.2|8685.7|8688.7|8686.6|8684.5|8682.8|466
1690469400000|2023-07-27 14:50:00|8687.3|8685.8|8685.2|8682.8|8689.3|8687.8|8683|8681.2|510
1690469700000|2023-07-27 14:55:00|8686.3|8683.9|8689.8|8687.4|8693.4|8691.1|8685.5|8683.1|621
1690470000000|2023-07-27 15:00:00|8689.9|8687.5|8680.9|8679.4|8691|8689.5|8680.9|8679.4|529
1690470300000|2023-07-27 15:05:00|8681|8679.5|8690.2|8688.7|8690.3|8688.8|8680.1|8678.6|272
1690470600000|2023-07-27 15:10:00|8690.3|8688.8|8687.9|8686.4|8695.5|8694|8687.5|8685.1|366
1690470900000|2023-07-27 15:15:00|8687.8|8686.3|8687.3|8684.9|8690|8687.8|8686|8683.9|335
1690471200000|2023-07-27 15:20:00|8686.7|8684.3|8686.7|8685.2|8689.6|8687.2|8683|8680.6|339
1690471500000|2023-07-27 15:25:00|8686.5|8685|8685.3|8682.9|8687.9|8685.6|8684.2|8682.3|320
1690471800000|2023-07-27 15:30:00|8685.2|8682.8|8685.8|8683.4|8686.8|8685|8684.1|8681.9|294
1690472100000|2023-07-27 15:35:00|8685.7|8683.3|8686|8683.6|8689.8|8687.4|8684.8|8682.4|381
1690472400000|2023-07-27 15:40:00|8685.9|8683.5|8688.7|8686.3|8690.6|8688.8|8685.2|8682.9|276
1690472700000|2023-07-27 15:45:00|8688.6|8686.2|8685.2|8682.8|8688.7|8686.3|8684|8681.6|309
1690473000000|2023-07-27 15:50:00|8685.1|8682.7|8686.9|8685.4|8687|8685.5|8683.5|8681.3|206
1690473300000|2023-07-27 15:55:00|8686.8|8685.3|8687.6|8686.1|8687.9|8686.4|8684.3|8682|186
1690473600000|2023-07-27 16:00:00|8687.5|8686|8683.7|8682.2|8687.5|8686|8683.4|8681.6|259
1690473900000|2023-07-27 16:05:00|8683.8|8682.3|8683.9|8682.4|8686.2|8684.7|8683.1|8681|215
1690474200000|2023-07-27 16:10:00|8683.8|8682.3|8685.9|8684.4|8687.3|8685.8|8683.4|8681.9|159
1690474500000|2023-07-27 16:15:00|8685.8|8684.3|8685.9|8684.4|8687.9|8685.5|8684.5|8682.5|159
1690474800000|2023-07-27 16:20:00|8686.3|8683.9|8681.4|8679|8686.4|8684|8680|8677.6|193
1690475100000|2023-07-27 16:25:00|8681.5|8679.1|8680.1|8677.7|8682.1|8679.7|8677.7|8675.9|152
1690475400000|2023-07-27 16:30:00|8680.2|8677.8|8680.6|8678.2|8680.7|8678.3|8679.3|8676.9|111
1690475700000|2023-07-27 16:35:00|8680.5|8678.1|8679.8|8677.4|8681|8678.6|8679.2|8676.8|115
1690476000000|2023-07-27 16:40:00|8679.7|8677.3|8679.8|8677.4|8680.3|8678.2|8678.1|8676.6|132
1690476300000|2023-07-27 16:45:00|8679.7|8677.3|8680.8|8679.3|8680.8|8679.3|8678.1|8676.1|101
1690476600000|2023-07-27 16:50:00|8680.9|8679.4|8682.8|8681.3|8684|8682|8680.1|8678.6|161
1690476900000|2023-07-27 16:55:00|8682.9|8681.4|8680.6|8679.1|8683.4|8681.9|8680.3|8678.7|132
1690477200000|2023-07-27 17:00:00|8680.3|8678.8|8674.4|8672|8683.4|8681.1|8672|8669.6|459
1690477500000|2023-07-27 17:05:00|8674.3|8671.9|8674.1|8671.7|8680.3|8677.9|8670.9|8668.5|1044
1690477800000|2023-07-27 17:10:00|8674.4|8672|8664.6|8662.2|8675.9|8673.5|8662.4|8660|878
1690478100000|2023-07-27 17:15:00|8664.5|8662.1|8671.1|8669.6|8672.8|8670.9|8662.8|8660.9|615
1690478400000|2023-07-27 17:20:00|8671.2|8669.7|8671.2|8668.8|8673.7|8671.3|8668.6|8666.2|490
1690478700000|2023-07-27 17:25:00|8671.4|8669|8671.9|8669.5|8673.4|8671|8668.4|8666|379
1690479000000|2023-07-27 17:30:00|8672.1|8669.7|8674.2|8672.7|8675.3|8673.8|8671.3|8668.9|387
1690479300000|2023-07-27 17:35:00|8674.3|8672.8|8669.3|8666.9|8675.2|8673.7|8668.2|8666.7|442
1690479600000|2023-07-27 17:40:00|8669.2|8666.8|8672.4|8670|8673.1|8670.7|8668.4|8666|401
1690479900000|2023-07-27 17:45:00|8672.5|8670.1|8674|8671.6|8675.6|8673.2|8671.8|8669.5|279
1690480200000|2023-07-27 17:50:00|8673.9|8671.5|8672.5|8670.1|8673.9|8671.6|8671.3|8668.9|214
1690480500000|2023-07-27 17:55:00|8672.4|8670|8670.3|8667.9|8673.1|8670.7|8668.6|8666.2|261
1690480800000|2023-07-27 18:00:00|8670.7|8668.3|8671.6|8669.2|8672.6|8670.2|8670.6|8668.2|163
1690481100000|2023-07-27 18:05:00|8671.7|8669.3|8674.8|8672.4|8675.2|8672.8|8671.5|8669.1|182
1690481400000|2023-07-27 18:10:00|8675|8672.6|8678.5|8677|8678.6|8677.1|8673.7|8671.3|220
1690481700000|2023-07-27 18:15:00|8678.6|8677.1|8679.1|8676.7|8680.3|8677.9|8677.1|8675|202
1690482000000|2023-07-27 18:20:00|8679|8676.6|8682.1|8679.7|8682.4|8680.4|8678.3|8675.9|250
1690482300000|2023-07-27 18:25:00|8682.3|8679.9|8686|8683.6|8686|8683.6|8681.1|8678.7|294
1690482600000|2023-07-27 18:30:00|8686.3|8683.9|8687.7|8685.3|8689|8686.8|8685.3|8682.9|296
1690482900000|2023-07-27 18:35:00|8687.8|8685.4|8688|8686.5|8689.7|8687.3|8686.7|8684.3|262
1690483200000|2023-07-27 18:40:00|8688.1|8686.6|8688.9|8686.5|8692|8689.6|8687.3|8685.7|301
1690483500000|2023-07-27 18:45:00|8688.4|8686.9|8691|8688.6|8691|8688.6|8686|8684|215
1690483800000|2023-07-27 18:50:00|8690.9|8688.5|8693.2|8690.8|8695.5|8693.1|8690.7|8688.3|265
1690484100000|2023-07-27 18:55:00|8693.3|8690.9|8693|8691.5|8696.4|8694.8|8692.9|8690.9|229
1690484400000|2023-07-27 19:00:00|8693.2|8691.7|8694.2|8692.7|8696.4|8694.9|8693.1|8691.6|284
1690484700000|2023-07-27 19:05:00|8694.3|8692.8|8698.5|8696.1|8699.9|8698|8694.2|8692.7|265
1690485000000|2023-07-27 19:10:00|8698.4|8696|8699.2|8696.8|8699.7|8697.3|8697.5|8695.7|161
1690485300000|2023-07-27 19:15:00|8699.5|8697.1|8697.2|8695.7|8699.8|8697.7|8697.2|8695.1|175
1690485600000|2023-07-27 19:20:00|8697.3|8695.8|8696.9|8695.4|8699|8696.6|8696|8694.3|211
1690485900000|2023-07-27 19:25:00|8697|8695.5|8697.2|8695.7|8698.5|8696.1|8696.4|8694.4|210
1690486200000|2023-07-27 19:30:00|8697.3|8695.8|8696.9|8694.5|8699.1|8696.8|8696.9|8694.5|137
1690486500000|2023-07-27 19:35:00|8696.8|8694.4|8695.7|8693.3|8697.9|8695.5|8695|8692.6|164
1690486800000|2023-07-27 19:40:00|8695.6|8693.2|8695.5|8693.1|8697.8|8695.4|8695|8692.6|241
1690487100000|2023-07-27 19:45:00|8695.7|8693.3|8696.6|8694.2|8696.8|8694.8|8694.5|8692.1|186
1690487400000|2023-07-27 19:50:00|8696|8694.5|8697.6|8696.1|8698.1|8696.6|8695.7|8694.2|150
1690487700000|2023-07-27 19:55:00|8697.7|8696.2|8699|8696.6|8699.5|8697.9|8697.1|8695.6|112
1690488000000|2023-07-27 20:00:00|8699.1|8696.7|8698.6|8696.2|8699.5|8697.1|8698.4|8696|109
1690488300000|2023-07-27 20:05:00|8698.8|8696.4|8698.2|8695.8|8699|8696.6|8697.7|8695.3|72
1690488600000|2023-07-27 20:10:00|8698.1|8695.7|8699|8696.6|8699.2|8696.8|8697.7|8695.4|138
1690488900000|2023-07-27 20:15:00|8698.9|8696.5|8698.3|8695.9|8698.9|8696.8|8697.5|8695.3|138
1690489200000|2023-07-27 20:20:00|8698.2|8695.8|8697.7|8695.3|8698.6|8696.3|8697.6|8695.3|170
1690489500000|2023-07-27 20:25:00|8697.4|8695|8695.4|8693|8697.4|8695|8694.8|8692.7|78
1690489800000|2023-07-27 20:30:00|8695.5|8693.1|8695.8|8693.4|8695.8|8693.4|8695.4|8693|87
1690490100000|2023-07-27 20:35:00|8695.7|8693.3|8694.8|8692.4|8696|8693.6|8694.8|8692.4|123
1690490400000|2023-07-27 20:40:00|8694.9|8692.5|8694.7|8692.3|8695.1|8692.7|8694.3|8691.9|68
1690490700000|2023-07-27 20:45:00|8694.6|8692.2|8693.7|8691.3|8694.9|8692.5|8693.7|8691.3|56
1690491000000|2023-07-27 20:50:00|8693.8|8691.4|8694.1|8691.7|8694.9|8692.5|8693.8|8691.4|40
1690491300000|2023-07-27 20:55:00|8694.8|8690.9|8694.4|8687.9|8695.9|8691.6|8694.4|8687.9|104
1690491600000|2023-07-27 21:00:00|8694.1|8687.6|8687.2|8680.7|8694.1|8687.6|8687.2|8680.7|2
1690494300000|2023-07-27 21:45:00|8689.8|8683.3|8693.3|8686.8|8694.1|8687.6|8689.8|8683.3|167
1690494600000|2023-07-27 21:50:00|8693.4|8686.9|8693.3|8686.8|8693.8|8687.3|8692.1|8685.6|43
1690494900000|2023-07-27 21:55:00|8693.2|8686.7|8693.2|8686.7|8693.3|8686.8|8691.7|8685.2|45
1690495200000|2023-07-27 22:00:00|8692.9|8686.4|8690|8686.1|8694.9|8688.4|8690|8685.5|145
1690495500000|2023-07-27 22:05:00|8689.3|8686.9|8691.1|8688.7|8691.1|8688.7|8688.9|8686.5|67
1690495800000|2023-07-27 22:10:00|8691|8688.6|8689.1|8686.3|8691.2|8688.8|8688.2|8685.1|138
1690496100000|2023-07-27 22:15:00|8689.8|8686.6|8687|8684.6|8690|8687.6|8686.7|8684.3|280
1690496400000|2023-07-27 22:20:00|8686.9|8684.5|8687.4|8685|8688.1|8685.7|8686.7|8684.3|90
1690496700000|2023-07-27 22:25:00|8687.3|8684.9|8687.2|8684.8|8687.5|8685.1|8686.7|8684.3|64
1690497000000|2023-07-27 22:30:00|8687.1|8684.7|8685.1|8682.7|8687.6|8685.2|8685|8682.6|76
1690497300000|2023-07-27 22:35:00|8685.2|8682.8|8686.9|8684.5|8687|8684.6|8685.1|8682.7|45
1690497600000|2023-07-27 22:40:00|8686.8|8684.4|8687.5|8685.1|8687.9|8685.5|8686.6|8684.4|38
1690497900000|2023-07-27 22:45:00|8687.6|8685.2|8687.7|8685.3|8687.8|8685.4|8686.5|8684.1|42
1690498200000|2023-07-27 22:50:00|8687.8|8685.4|8687.4|8685|8688.2|8685.8|8686.8|8684.4|46
1690498500000|2023-07-27 22:55:00|8687.5|8685.1|8686.3|8683.9|8687.6|8685.2|8686.1|8683.7|35
1690498800000|2023-07-27 23:00:00|8686.4|8684|8688.2|8685.8|8689.2|8686.8|8685.8|8683.4|91
1690499100000|2023-07-27 23:05:00|8687.9|8685.5|8692.3|8689.9|8692.3|8689.9|8687.9|8685.5|87
1690499400000|2023-07-27 23:10:00|8692.2|8689.8|8691.9|8689.5|8692.7|8690.3|8691.6|8689.3|76
1690499700000|2023-07-27 23:15:00|8691.8|8689.4|8690.9|8688.5|8692.7|8690.3|8690.7|8688.3|44
1690500000000|2023-07-27 23:20:00|8690.8|8688.4|8690.2|8687.8|8691.7|8689.3|8690.2|8687.8|47
1690500300000|2023-07-27 23:25:00|8690.1|8687.7|8688.9|8686.5|8690.1|8687.8|8688.5|8686.1|61
1690500600000|2023-07-27 23:30:00|8688.8|8686.4|8687.7|8686.2|8688.9|8686.8|8686.9|8684.6|138
1690500900000|2023-07-27 23:35:00|8687.6|8686.1|8689.1|8686.7|8689.1|8686.7|8687.5|8685.2|54
1690501200000|2023-07-27 23:40:00|8689.2|8686.8|8689.6|8687.2|8690.7|8688.3|8688.5|8686.1|82
1690501500000|2023-07-27 23:45:00|8689.3|8686.9|8688.4|8686|8689.4|8687|8687.4|8685|137
1690501800000|2023-07-27 23:50:00|8688.5|8686.1|8690.3|8687.9|8691.4|8689|8688.4|8686|130
1690502100000|2023-07-27 23:55:00|8690.5|8688.1|8690.3|8687.9|8690.8|8688.4|8689.5|8687.1|134
1690502400000|2023-07-28 00:00:00|8690.4|8688|8690.9|8688.5|8691|8688.6|8687.4|8685|187
1690502700000|2023-07-28 00:05:00|8690.7|8688.3|8689.6|8687.2|8692|8689.6|8688.7|8686.3|170
1690503000000|2023-07-28 00:10:00|8689.8|8687.4|8689.5|8687.1|8689.9|8687.5|8689|8686.6|121
1690503300000|2023-07-28 00:15:00|8689.4|8687|8689.4|8687|8689.4|8687|8687.6|8685.2|142
1690503600000|2023-07-28 00:20:00|8689.5|8687.1|8692|8689.6|8692|8689.6|8689.4|8687|163
1690503900000|2023-07-28 00:25:00|8692.1|8689.7|8691.2|8689.7|8693.3|8691.3|8691|8689.5|59
1690504200000|2023-07-28 00:30:00|8691.1|8689.6|8691.8|8690.3|8692.4|8690.4|8690.3|8688.8|83
1690504500000|2023-07-28 00:35:00|8691.9|8690.4|8693.6|8692.1|8695|8693.2|8691.5|8689.8|100
1690504800000|2023-07-28 00:40:00|8693.7|8692.2|8695.2|8693.7|8695.5|8694|8693.3|8691.8|83
1690505100000|2023-07-28 00:45:00|8695.1|8693.6|8695.7|8694.2|8695.8|8694.3|8694.5|8693|84
1690505400000|2023-07-28 00:50:00|8696|8694.5|8693|8691.5|8696.1|8694.6|8693|8691.4|129
1690505700000|2023-07-28 00:55:00|8693.1|8691.6|8695.4|8693.9|8696|8694.5|8693|8691.5|103
1690506000000|2023-07-28 01:00:00|8695.5|8694|8694.6|8692.2|8696.3|8694.1|8693.3|8690.9|199
1690506300000|2023-07-28 01:05:00|8694.7|8692.3|8695.4|8693|8695.8|8693.4|8694|8691.6|134
1690506600000|2023-07-28 01:10:00|8695.7|8693.3|8696.1|8694.6|8697.1|8694.7|8695.1|8692.7|106
1690506900000|2023-07-28 01:15:00|8696|8694.5|8697.4|8695|8697.9|8695.5|8694|8691.9|148
1690507200000|2023-07-28 01:20:00|8697.5|8695.1|8695.3|8692.9|8697.7|8695.5|8694.1|8691.7|142
1690507500000|2023-07-28 01:25:00|8695.2|8692.8|8693|8690.6|8695.2|8692.8|8692.2|8689.8|116
1690507800000|2023-07-28 01:30:00|8693.1|8690.7|8692.3|8689.9|8695.3|8692.9|8691.7|8689.4|260
1690508100000|2023-07-28 01:35:00|8692.2|8689.8|8693.7|8691.3|8693.8|8691.4|8690.5|8688.1|196
1690508400000|2023-07-28 01:40:00|8693.8|8691.4|8691.7|8689.3|8695.2|8693.2|8691.7|8689.3|160
1690508700000|2023-07-28 01:45:00|8692|8689.6|8689.6|8687.2|8692.6|8690.2|8688.4|8686|172
1690509000000|2023-07-28 01:50:00|8689.9|8687.5|8688.6|8687.1|8690.8|8688.7|8688.2|8686.7|171
1690509300000|2023-07-28 01:55:00|8688.5|8687|8691.2|8688.8|8691.9|8689.5|8688.5|8686.4|193
1690509600000|2023-07-28 02:00:00|8691.4|8689|8693.9|8692.4|8695|8692.9|8690.5|8688.1|206
1690509900000|2023-07-28 02:05:00|8694.2|8691.8|8694.1|8692.6|8695.1|8693.4|8693.7|8691.7|130
1690510200000|2023-07-28 02:10:00|8694|8692.5|8695.9|8693.5|8696.3|8693.9|8694|8691.9|145
1690510500000|2023-07-28 02:15:00|8695.8|8693.4|8693.9|8691.5|8696.4|8694.5|8693.2|8690.8|100
1690510800000|2023-07-28 02:20:00|8693.8|8691.4|8693.6|8691.2|8694.6|8692.2|8692.8|8690.4|110
1690511100000|2023-07-28 02:25:00|8693.5|8691.1|8689|8686.6|8693.6|8691.2|8689|8686.6|88
1690511400000|2023-07-28 02:30:00|8688.9|8686.5|8691.9|8689.5|8692.4|8690|8688.5|8686.1|128
1690511700000|2023-07-28 02:35:00|8692|8689.6|8691.3|8688.9|8692.6|8690.2|8689.4|8687|260
1690512000000|2023-07-28 02:40:00|8691.4|8689|8692.6|8690.2|8693|8690.6|8691.2|8688.8|154
1690512300000|2023-07-28 02:45:00|8692.7|8690.3|8691.9|8689.5|8693.9|8691.5|8691.4|8689|129
1690512600000|2023-07-28 02:50:00|8691.5|8689.1|8692.3|8689.9|8693.2|8690.8|8691.5|8689.1|183
1690512900000|2023-07-28 02:55:00|8692.5|8690.1|8691.8|8689.4|8693.7|8691.3|8691.2|8688.8|259
1690513200000|2023-07-28 03:00:00|8691.7|8689.3|8691.3|8688.9|8691.9|8689.5|8690.5|8688.1|156
1690513500000|2023-07-28 03:05:00|8691.1|8688.7|8691.4|8689|8691.6|8689.2|8689.9|8687.5|147
1690513800000|2023-07-28 03:10:00|8691.3|8688.9|8690.9|8688.5|8691.8|8689.4|8690.6|8688.2|145
1690514100000|2023-07-28 03:15:00|8691.1|8688.7|8689.9|8687.5|8691.9|8689.5|8689.6|8687.2|146
1690514400000|2023-07-28 03:20:00|8689.8|8687.4|8691.7|8689.3|8691.8|8689.4|8689.6|8687.2|97
1690514700000|2023-07-28 03:25:00|8691.6|8689.2|8693.7|8691.3|8701.3|8698.9|8687.3|8685.1|701
1690515000000|2023-07-28 03:30:00|8693.4|8691.6|8692|8689.6|8700.7|8698.3|8690|8687.6|1033
1690515300000|2023-07-28 03:35:00|8691.9|8689.5|8693.6|8691.2|8698.9|8696.5|8691.9|8689.5|996
1690515600000|2023-07-28 03:40:00|8693.4|8691|8693.6|8691.2|8696.5|8694.1|8688.3|8685.9|952
1690515900000|2023-07-28 03:45:00|8693.7|8691.3|8698.4|8696|8701.8|8699.4|8693.7|8691.3|693
1690516200000|2023-07-28 03:50:00|8698.5|8696.1|8700.5|8698.1|8700.7|8698.3|8697.2|8694.8|475
1690516500000|2023-07-28 03:55:00|8700.7|8698.3|8696.5|8694.1|8701|8698.6|8694.9|8692.5|369
1690516800000|2023-07-28 04:00:00|8696.4|8694|8697.4|8695|8697.5|8695.1|8693.6|8691.2|658
1690517100000|2023-07-28 04:05:00|8697|8694.6|8689.6|8687.2|8697.2|8694.8|8689.3|8686.9|684
1690517400000|2023-07-28 04:10:00|8689.5|8687.1|8689.8|8687.4|8691.7|8689.3|8687.2|8684.8|646
1690517700000|2023-07-28 04:15:00|8690.3|8687.9|8698.1|8695.7|8698.8|8696.4|8690|8687.6|561
1690518000000|2023-07-28 04:20:00|8697.9|8695.5|8693.2|8690.8|8698|8695.6|8692.1|8689.7|636
1690518300000|2023-07-28 04:25:00|8693.3|8690.9|8697.1|8694.7|8697.4|8695|8693.3|8690.9|489
1690518600000|2023-07-28 04:30:00|8697.2|8694.8|8695.4|8693|8697.5|8695.1|8695|8692.6|321
1690518900000|2023-07-28 04:35:00|8695.5|8693.1|8694.5|8692.1|8695.5|8693.1|8691.2|8688.8|333
1690519200000|2023-07-28 04:40:00|8694.7|8692.3|8694|8691.6|8697.4|8695|8692.7|8690.3|336
1690519500000|2023-07-28 04:45:00|8693.9|8691.5|8691.3|8688.9|8694|8691.6|8691.1|8688.7|243
1690519800000|2023-07-28 04:50:00|8691.4|8689|8693.5|8691.1|8693.6|8691.2|8689.6|8687.2|328
1690520100000|2023-07-28 04:55:00|8693.7|8691.3|8689.8|8687.4|8694.6|8692.2|8689.5|8687.1|316
1690520400000|2023-07-28 05:00:00|8689.9|8687.5|8688.3|8685.9|8689.9|8687.5|8687|8684.6|315
1690520700000|2023-07-28 05:05:00|8688.4|8686|8689.9|8687.5|8690|8687.6|8687.5|8685.1|289
1690521000000|2023-07-28 05:10:00|8689.8|8687.4|8689.4|8687|8690.8|8688.4|8688.9|8686.5|265
1690521300000|2023-07-28 05:15:00|8689.3|8686.9|8691.3|8688.9|8691.6|8689.2|8688.5|8686.1|210
1690521600000|2023-07-28 05:20:00|8691.4|8689|8689.6|8687.2|8692.5|8690.1|8689.5|8687.1|307
1690521900000|2023-07-28 05:25:00|8689.5|8687.1|8689.9|8687.5|8691|8688.6|8688.5|8686.1|359
1690522200000|2023-07-28 05:30:00|8690.1|8687.7|8699.1|8696.7|8699.6|8697.2|8689.7|8687.3|710
1690522500000|2023-07-28 05:35:00|8699|8696.6|8692.5|8690.1|8701.1|8698.7|8692.5|8690.1|677
1690522800000|2023-07-28 05:40:00|8692.4|8690|8699.8|8697.4|8699.8|8697.4|8692.4|8690|311
1690523100000|2023-07-28 05:45:00|8699.9|8697.5|8697.3|8694.9|8700.4|8698|8695.3|8692.9|377
1690523400000|2023-07-28 05:50:00|8697.6|8695.2|8694.7|8692.3|8698.4|8696|8694.4|8692|320
1690523700000|2023-07-28 05:55:00|8694.6|8692.2|8686|8683.6|8694.6|8692.2|8686|8683.6|426
1690524000000|2023-07-28 06:00:00|8686.1|8683.7|8692.5|8690.1|8693|8690.6|8685.8|8683.4|564
1690524300000|2023-07-28 06:05:00|8692.7|8690.3|8690.5|8688.1|8693.2|8690.8|8684|8681.6|452
1690524600000|2023-07-28 06:10:00|8690.9|8688.5|8689.5|8687.1|8692.5|8690.1|8688.1|8685.7|447
1690524900000|2023-07-28 06:15:00|8689.2|8686.8|8691.7|8689.3|8692.6|8690.2|8689.2|8686.8|396
1690525200000|2023-07-28 06:20:00|8691.8|8689.4|8691.7|8689.3|8692.3|8689.9|8688.6|8686.2|416
1690525500000|2023-07-28 06:25:00|8691.6|8689.2|8692.9|8690.5|8695.1|8692.7|8691.5|8689.1|414
1690525800000|2023-07-28 06:30:00|8693.1|8690.7|8696.2|8693.8|8696.9|8694.5|8689.8|8687.4|605
1690526100000|2023-07-28 06:35:00|8696.3|8693.9|8695.4|8693|8698.1|8695.7|8692.9|8690.5|563
1690526400000|2023-07-28 06:40:00|8695.5|8693.1|8701.8|8699.4|8702.8|8700.4|8694.8|8692.4|523
1690526700000|2023-07-28 06:45:00|8701.9|8699.5|8699.4|8697|8704.5|8702.1|8694.6|8692.2|782
1690527000000|2023-07-28 06:50:00|8699.5|8697.1|8707.6|8705.2|8707.8|8705.4|8699|8696.6|531
1690527300000|2023-07-28 06:55:00|8707.5|8705.1|8709.9|8707.5|8714.8|8712.4|8707.5|8705.1|436
1690527600000|2023-07-28 07:00:00|8709.8|8707.4|8706.4|8704|8709.8|8707.4|8700.1|8697.7|929
1690527900000|2023-07-28 07:05:00|8706.7|8704.3|8715.9|8713.5|8716.6|8714.2|8705.9|8703.5|631
1690528200000|2023-07-28 07:10:00|8716.1|8713.7|8712.8|8710.4|8718|8715.6|8708.3|8705.9|513
1690528500000|2023-07-28 07:15:00|8712.7|8710.3|8719.9|8717.5|8720|8717.6|8710.1|8707.7|621
1690528800000|2023-07-28 07:20:00|8720|8717.6|8720.5|8718.1|8721.9|8719.5|8715.4|8713|625
1690529100000|2023-07-28 07:25:00|8720.4|8718|8721.9|8719.5|8726.9|8724.6|8720|8717.6|776
1690529400000|2023-07-28 07:30:00|8722|8719.6|8729.8|8727.4|8730|8727.6|8720.5|8718.1|723
1690529700000|2023-07-28 07:35:00|8729.6|8727.2|8726.5|8724.1|8730.8|8728.4|8724.4|8722|490
1690530000000|2023-07-28 07:40:00|8726.6|8724.2|8722.6|8720.2|8727.6|8725.2|8722|8719.6|445
1690530300000|2023-07-28 07:45:00|8722.7|8720.3|8726.4|8724|8728.7|8726.3|8722.7|8720.3|445
1690530600000|2023-07-28 07:50:00|8726.5|8724.1|8730.5|8728.1|8731.9|8729.5|8726|8723.6|489
1690530900000|2023-07-28 07:55:00|8730.4|8728|8730.3|8727.9|8737.9|8735.5|8729.5|8727.1|474
1690531200000|2023-07-28 08:00:00|8729.9|8727.5|8733.3|8730.9|8735.3|8732.9|8728.7|8726.3|476
1690531500000|2023-07-28 08:05:00|8733.2|8730.8|8731|8728.6|8736.2|8733.8|8730.4|8728|435
1690531800000|2023-07-28 08:10:00|8731.2|8728.8|8733.4|8731|8734.7|8732.3|8730.6|8728.2|448
1690532100000|2023-07-28 08:15:00|8733.5|8731.1|8722.1|8719.7|8734.2|8731.8|8721.1|8718.7|513
1690532400000|2023-07-28 08:20:00|8722.2|8719.8|8719.3|8716.9|8725|8722.6|8718.8|8716.4|424
1690532700000|2023-07-28 08:25:00|8719.2|8716.8|8719.7|8717.3|8720.6|8718.2|8717.6|8715.2|405
1690533000000|2023-07-28 08:30:00|8720|8717.6|8712.4|8710|8720.6|8718.2|8712.3|8709.9|407
1690533300000|2023-07-28 08:35:00|8712.3|8709.9|8708.1|8705.7|8713.7|8711.3|8706.3|8703.9|486
1690533600000|2023-07-28 08:40:00|8708.2|8705.8|8704.9|8702.5|8709.8|8707.4|8704.6|8702.2|302
1690533900000|2023-07-28 08:45:00|8705.3|8702.9|8707.4|8705|8708.4|8706|8704.4|8702|343
1690534200000|2023-07-28 08:50:00|8707.2|8704.8|8713.1|8710.7|8714.5|8712.1|8707.2|8704.8|357
1690534500000|2023-07-28 08:55:00|8713.2|8710.8|8712.9|8710.5|8716.2|8713.8|8710.9|8708.5|306
1690534800000|2023-07-28 09:00:00|8712.5|8710.1|8716.1|8713.7|8717.5|8715.1|8712.5|8710.1|389
1690535100000|2023-07-28 09:05:00|8716.2|8713.8|8717|8714.6|8720|8717.6|8715|8712.6|304
1690535400000|2023-07-28 09:10:00|8717.2|8714.8|8717.8|8715.4|8719.7|8717.3|8716.8|8714.4|260
1690535700000|2023-07-28 09:15:00|8717.7|8715.3|8716.6|8714.2|8720.9|8718.5|8715|8712.6|325
1690536000000|2023-07-28 09:20:00|8716.5|8714.1|8713.7|8711.3|8718.8|8716.4|8712.4|8710|330
1690536300000|2023-07-28 09:25:00|8713.6|8711.2|8716.2|8713.8|8718.3|8716.3|8713.3|8710.9|269
1690536600000|2023-07-28 09:30:00|8716.3|8713.9|8715.4|8713|8717.4|8715|8712.9|8710.5|252
1690536900000|2023-07-28 09:35:00|8715.5|8713.1|8717.2|8714.8|8719.1|8716.7|8715|8712.6|206
1690537200000|2023-07-28 09:40:00|8717.3|8714.9|8707.3|8704.9|8717.4|8715|8704.5|8702.1|352
1690537500000|2023-07-28 09:45:00|8707.2|8704.8|8699.6|8697.2|8707.5|8705.1|8699.3|8696.9|348
1690537800000|2023-07-28 09:50:00|8699.7|8697.3|8707|8704.6|8707.4|8705|8699.4|8697|380
1690538100000|2023-07-28 09:55:00|8706.7|8704.3|8706.2|8703.8|8708.3|8705.9|8705.1|8702.7|279
1690538400000|2023-07-28 10:00:00|8706.3|8703.9|8707.4|8705|8708.1|8705.7|8706.1|8703.7|276
1690538700000|2023-07-28 10:05:00|8707.5|8705.1|8704.1|8701.7|8707.9|8705.5|8704.1|8701.7|181
1690539000000|2023-07-28 10:10:00|8704.2|8701.8|8703.9|8701.5|8704.4|8702|8702.7|8700.3|135
1690539300000|2023-07-28 10:15:00|8703.8|8701.4|8706.7|8704.3|8706.7|8704.3|8703.3|8700.9|195
1690539600000|2023-07-28 10:20:00|8706.8|8704.4|8706.4|8704|8707.8|8705.4|8705.1|8702.7|199
1690539900000|2023-07-28 10:25:00|8706.3|8703.9|8701.5|8699.1|8706.4|8704|8701|8698.6|325
1690540200000|2023-07-28 10:30:00|8701.3|8698.9|8706.3|8703.9|8706.3|8703.9|8701.3|8698.9|238
1690540500000|2023-07-28 10:35:00|8706.4|8704|8706.2|8703.8|8708.8|8706.4|8706.1|8703.7|168
1690540800000|2023-07-28 10:40:00|8706.3|8703.9|8699.9|8697.5|8706.3|8703.9|8699.3|8696.9|225
1690541100000|2023-07-28 10:45:00|8699.8|8697.4|8698.2|8695.8|8700|8697.6|8697.3|8694.9|165
1690541400000|2023-07-28 10:50:00|8698.3|8695.9|8698.7|8696.3|8698.8|8696.4|8694.8|8692.4|204
1690541700000|2023-07-28 10:55:00|8698.6|8696.2|8695.5|8693.1|8698.6|8696.2|8694.4|8692|243
1690542000000|2023-07-28 11:00:00|8695.3|8692.9|8694.3|8691.9|8697.6|8695.2|8693.9|8691.5|251
1690542300000|2023-07-28 11:05:00|8694.2|8691.8|8685.4|8683|8694.2|8691.8|8684.8|8682.4|342
1690542600000|2023-07-28 11:10:00|8685.7|8683.3|8681.5|8679.1|8685.9|8683.5|8679.8|8677.4|284
1690542900000|2023-07-28 11:15:00|8681.7|8679.3|8680.3|8677.9|8682.4|8680|8678.8|8676.4|297
1690543200000|2023-07-28 11:20:00|8680.2|8677.8|8675.7|8673.3|8681.8|8679.4|8674.7|8672.3|368
1690543500000|2023-07-28 11:25:00|8675.8|8673.4|8672.2|8669.8|8676.3|8673.9|8671.4|8669|358
1690543800000|2023-07-28 11:30:00|8672.1|8669.7|8677.1|8674.7|8678.9|8676.5|8672|8669.6|331
1690544100000|2023-07-28 11:35:00|8677.2|8674.8|8675.3|8672.9|8677.9|8675.5|8672.4|8670|354
1690544400000|2023-07-28 11:40:00|8675.4|8673|8680.5|8678.1|8681|8678.6|8675.2|8672.8|308
1690544700000|2023-07-28 11:45:00|8680.6|8678.2|8678.7|8676.3|8681.6|8679.2|8678|8675.6|179
1690545000000|2023-07-28 11:50:00|8678.8|8676.4|8680.6|8678.2|8682.3|8679.9|8678.1|8675.7|158
1690545300000|2023-07-28 11:55:00|8680.5|8678.1|8680.7|8678.3|8681.5|8679.1|8679.6|8677.2|172
1690545600000|2023-07-28 12:00:00|8680.8|8678.4|8675.9|8673.5|8681|8678.6|8675.9|8673.5|268
1690545900000|2023-07-28 12:05:00|8676|8673.6|8678.1|8675.7|8678.4|8676|8672|8669.6|301
1690546200000|2023-07-28 12:10:00|8678.3|8675.9|8676.8|8674.4|8680.2|8677.8|8676.2|8673.8|285
1690546500000|2023-07-28 12:15:00|8676.7|8674.3|8680.9|8678.5|8682.2|8679.8|8676.4|8674|349
1690546800000|2023-07-28 12:20:00|8681.1|8678.7|8679.5|8677.1|8682|8679.6|8678.1|8675.7|443
1690547100000|2023-07-28 12:25:00|8679.6|8677.2|8679.1|8674.1|8681.4|8679|8676.6|8673.3|356
1690547400000|2023-07-28 12:30:00|8678.7|8675|8676.8|8674.4|8681.3|8678.9|8666.9|8664.9|1206
1690547700000|2023-07-28 12:35:00|8676.9|8674.5|8680|8677.6|8681.7|8679.3|8676|8673.6|900
1690548000000|2023-07-28 12:40:00|8680.2|8677.8|8686.4|8684|8688.6|8686.2|8679.4|8677|713
1690548300000|2023-07-28 12:45:00|8686.5|8684.1|8685|8682.6|8690.5|8688.1|8683.8|8681.4|804
1690548600000|2023-07-28 12:50:00|8684.9|8682.5|8683.5|8681.1|8685|8682.6|8679.8|8677.4|611
1690548900000|2023-07-28 12:55:00|8683.7|8681.3|8684.4|8682|8684.8|8682.4|8678|8675.6|427
1690549200000|2023-07-28 13:00:00|8684.6|8682.2|8693.8|8691.4|8695.5|8693.1|8684.6|8682.2|723
1690549500000|2023-07-28 13:05:00|8693.9|8691.5|8696|8693.6|8698.6|8696.2|8691.9|8689.5|685
1690549800000|2023-07-28 13:10:00|8695.9|8693.5|8691.9|8689.5|8696|8693.6|8685.1|8682.7|501
1690550100000|2023-07-28 13:15:00|8692|8689.6|8695.3|8692.9|8695.8|8693.4|8689|8686.6|597
1690550400000|2023-07-28 13:20:00|8695.2|8692.8|8691.4|8689|8697.2|8694.8|8690.9|8688.5|488
1690550700000|2023-07-28 13:25:00|8691.5|8689.1|8695|8692.6|8696.3|8693.9|8690.9|8688.5|361
1690551000000|2023-07-28 13:30:00|8694.6|8692.2|8696.5|8694.1|8698.6|8696.2|8693.4|8691|560
1690551300000|2023-07-28 13:35:00|8696.2|8693.8|8693.6|8691.2|8698.5|8696.1|8693.1|8690.7|504
1690551600000|2023-07-28 13:40:00|8693.5|8691.1|8693.4|8691|8695.9|8693.5|8690.9|8688.5|527
1690551900000|2023-07-28 13:45:00|8693.3|8690.9|8692.1|8689.7|8697.9|8695.5|8691.6|8689.2|542
1690552200000|2023-07-28 13:50:00|8692|8689.6|8691.4|8689|8695.5|8693.1|8690.5|8688.1|484
1690552500000|2023-07-28 13:55:00|8691.1|8688.7|8685.8|8680.8|8692.7|8690.3|8684.4|8680.7|555
1690552800000|2023-07-28 14:00:00|8685.7|8682.5|8679.7|8677.3|8685.7|8682.5|8672|8669.6|1086
1690553100000|2023-07-28 14:05:00|8679.8|8677.4|8670.8|8668.4|8680.9|8678.5|8670.8|8668.4|673
1690553400000|2023-07-28 14:10:00|8670.7|8668.3|8672.5|8670.1|8675|8672.6|8666.7|8664.3|596
1690553700000|2023-07-28 14:15:00|8672.6|8670.2|8670.4|8668|8673.2|8670.8|8666.5|8664.2|598
1690554000000|2023-07-28 14:20:00|8669.9|8667.5|8663.1|8660.7|8672.4|8670|8662.4|8660|434
1690554300000|2023-07-28 14:25:00|8663|8660.6|8667.7|8665.3|8669.9|8667.5|8662.6|8660.2|432
1690554600000|2023-07-28 14:30:00|8667.6|8665.2|8671.3|8668.9|8671.3|8669.4|8667|8664.6|486
1690554900000|2023-07-28 14:35:00|8671.2|8668.8|8669.2|8666.8|8672.3|8670|8668.6|8666.2|318
1690555200000|2023-07-28 14:40:00|8669|8666.6|8673|8670.6|8673.4|8671|8667.4|8665|337
1690555500000|2023-07-28 14:45:00|8672.9|8670.5|8679.5|8677.1|8679.8|8677.4|8672.8|8670.4|328
1690555800000|2023-07-28 14:50:00|8679.6|8677.2|8680.3|8677.9|8681.3|8678.9|8678.3|8675.9|482
1690556100000|2023-07-28 14:55:00|8680.9|8678.5|8677.1|8674.7|8681.7|8679.3|8675.7|8673.3|357
1690556400000|2023-07-28 15:00:00|8677|8674.6|8679.1|8676.7|8679.5|8677.1|8676.2|8673.8|356
1690556700000|2023-07-28 15:05:00|8679.3|8676.9|8683.4|8681|8685|8682.6|8678.1|8675.7|347
1690557000000|2023-07-28 15:10:00|8683.3|8680.9|8685.1|8682.7|8686.3|8683.9|8683.3|8680.9|380
1690557300000|2023-07-28 15:15:00|8685|8682.6|8685|8682.6|8686.8|8684.4|8683.1|8680.7|380
1690557600000|2023-07-28 15:20:00|8684.7|8682.3|8686.3|8683.9|8689|8686.6|8684.3|8681.9|355
1690557900000|2023-07-28 15:25:00|8686|8683.6|8682.5|8680.1|8686.5|8684.1|8679.8|8677.4|331
1690558200000|2023-07-28 15:30:00|8682.4|8680|8687.5|8685.1|8688.3|8685.9|8682.2|8679.8|288
1690558500000|2023-07-28 15:35:00|8687.8|8685.4|8688.9|8686.5|8692.1|8689.7|8687.6|8685.2|312
1690558800000|2023-07-28 15:40:00|8690|8687.6|8691.8|8689.4|8693.7|8691.3|8689.6|8687.2|378
1690559100000|2023-07-28 15:45:00|8691.7|8689.3|8691.6|8689.2|8692|8689.6|8688.7|8686.3|387
1690559400000|2023-07-28 15:50:00|8691.5|8689.1|8690.5|8688.1|8692.3|8689.9|8688|8685.6|303
1690559700000|2023-07-28 15:55:00|8690.7|8688.3|8688.5|8686.1|8690.7|8688.3|8686.8|8684.4|363
1690560000000|2023-07-28 16:00:00|8688.6|8686.2|8689.6|8687.2|8693.2|8690.8|8687.8|8685.4|421
1690560300000|2023-07-28 16:05:00|8689.7|8687.3|8687.8|8685.4|8690|8687.6|8685.9|8683.5|273
1690560600000|2023-07-28 16:10:00|8687.9|8685.5|8689.9|8687.5|8690.1|8687.7|8687.4|8685|193
1690560900000|2023-07-28 16:15:00|8690.2|8687.8|8694.4|8692|8694.9|8692.5|8689.7|8687.3|204
1690561200000|2023-07-28 16:20:00|8694.2|8691.8|8692.3|8689.9|8694.4|8692|8691.8|8689.4|241
1690561500000|2023-07-28 16:25:00|8692.4|8690|8691.3|8688.9|8693.9|8691.5|8690.5|8688.1|202
1690561800000|2023-07-28 16:30:00|8691.4|8689|8688.9|8686.5|8691.4|8689|8688.5|8686.1|235
1690562100000|2023-07-28 16:35:00|8689|8686.6|8688.8|8686.4|8690.6|8688.2|8688.6|8686.2|126
1690562400000|2023-07-28 16:40:00|8688.7|8686.3|8686.2|8683.8|8688.9|8686.5|8686.2|8683.8|158
1690562700000|2023-07-28 16:45:00|8686.3|8683.9|8684|8681.6|8688.1|8685.7|8683.9|8681.5|197
1690563000000|2023-07-28 16:50:00|8683.9|8681.5|8683|8680.6|8684.5|8682.1|8681.2|8678.8|272
1690563300000|2023-07-28 16:55:00|8682.9|8680.5|8683.7|8681.3|8684.8|8682.4|8681.1|8678.7|270
1690563600000|2023-07-28 17:00:00|8683.8|8681.4|8685.5|8683.1|8687.5|8685.1|8683.8|8681.4|154
1690563900000|2023-07-28 17:05:00|8685.6|8683.2|8689.5|8687.1|8689.5|8687.1|8684.6|8682.2|174
1690564200000|2023-07-28 17:10:00|8689.8|8687.4|8691.1|8688.7|8691.5|8689.1|8688.6|8686.2|153
1690564500000|2023-07-28 17:15:00|8691|8688.6|8692.8|8690.4|8693.3|8690.9|8690.9|8688.5|185
1690564800000|2023-07-28 17:20:00|8692.7|8690.3|8696|8693.6|8696.7|8694.3|8692.6|8690.2|243
1690565100000|2023-07-28 17:25:00|8695.9|8693.5|8698|8695.6|8698.7|8696.3|8695.9|8693.5|146
1690565400000|2023-07-28 17:30:00|8698.1|8695.7|8696|8693.6|8698.5|8696.1|8695.2|8692.8|248
1690565700000|2023-07-28 17:35:00|8696.1|8693.7|8695.7|8693.3|8697.5|8695.1|8695.7|8693.3|123
1690566000000|2023-07-28 17:40:00|8695.8|8693.4|8701.7|8699.3|8702.4|8700|8695.8|8693.4|167
1690566300000|2023-07-28 17:45:00|8701.8|8699.4|8698.5|8696.1|8701.8|8699.4|8698.5|8696.1|213
1690566600000|2023-07-28 17:50:00|8698.3|8695.9|8693.3|8690.9|8698.7|8696.3|8693.3|8690.9|127
1690566900000|2023-07-28 17:55:00|8693.4|8691|8694.1|8691.7|8694.6|8692.2|8691.6|8689.2|194
1690567200000|2023-07-28 18:00:00|8694|8691.6|8696.7|8694.3|8696.7|8694.3|8693.9|8691.5|143
1690567500000|2023-07-28 18:05:00|8696.6|8694.2|8693.4|8691|8697|8694.6|8692.8|8690.4|190
1690567800000|2023-07-28 18:10:00|8693.2|8690.8|8694|8691.6|8694.4|8692|8692.4|8690|173
1690568100000|2023-07-28 18:15:00|8693.9|8691.5|8691.6|8689.2|8694.1|8691.7|8691.5|8689.1|210
1690568400000|2023-07-28 18:20:00|8691.7|8689.3|8690.9|8688.5|8691.8|8689.4|8689.7|8687.3|140
1690568700000|2023-07-28 18:25:00|8691|8688.6|8691.1|8688.7|8692.1|8689.7|8690.4|8688|132
1690569000000|2023-07-28 18:30:00|8691|8688.6|8689.8|8687.4|8691.1|8688.7|8689.6|8687.2|134
1690569300000|2023-07-28 18:35:00|8689.9|8687.5|8692.6|8690.2|8693.1|8690.7|8689.7|8687.3|132
1690569600000|2023-07-28 18:40:00|8692.7|8690.3|8692.4|8690|8693.9|8691.5|8692|8689.6|104
1690569900000|2023-07-28 18:45:00|8692.5|8690.1|8690.6|8688.2|8692.5|8690.1|8690.6|8688.2|118
1690570200000|2023-07-28 18:50:00|8691|8688.6|8687.1|8684.7|8691.2|8688.8|8687|8684.6|141
1690570500000|2023-07-28 18:55:00|8687.2|8684.8|8693.2|8690.8|8693.3|8690.9|8687.2|8684.8|176
1690570800000|2023-07-28 19:00:00|8693.3|8690.9|8694.8|8692.4|8696.6|8694.2|8693|8690.6|164
1690571100000|2023-07-28 19:05:00|8694.9|8692.5|8695.4|8693|8695.9|8693.5|8694.5|8692.1|119
1690571400000|2023-07-28 19:10:00|8695.5|8693.1|8695|8692.6|8696.1|8693.7|8693.1|8690.7|143
1690571700000|2023-07-28 19:15:00|8695.3|8692.9|8696.2|8693.8|8696.7|8694.3|8694.6|8692.2|112
1690572000000|2023-07-28 19:20:00|8696.3|8693.9|8695.4|8693|8696.3|8693.9|8694.1|8691.7|144
1690572300000|2023-07-28 19:25:00|8695.3|8692.9|8693.6|8691.2|8695.5|8693.1|8692.8|8690.4|274
1690572600000|2023-07-28 19:30:00|8693.8|8691.4|8693.1|8690.7|8694.2|8691.8|8692.7|8690.3|197
1690572900000|2023-07-28 19:35:00|8693|8690.6|8693.1|8690.7|8693.6|8691.2|8692.5|8690.1|45
1690573200000|2023-07-28 19:40:00|8693|8690.6|8694.5|8692.1|8694.7|8692.3|8692.7|8690.3|110
1690573500000|2023-07-28 19:45:00|8694.6|8692.2|8694.4|8692|8695.4|8693|8694|8691.6|108
1690573800000|2023-07-28 19:50:00|8694.5|8692.1|8693.2|8690.8|8694.5|8692.1|8692.1|8689.7|88
1690574100000|2023-07-28 19:55:00|8693.3|8690.9|8694.9|8692.5|8695.2|8692.8|8692.6|8690.2|114
1690574400000|2023-07-28 20:00:00|8694.8|8692.4|8698|8695.6|8698.4|8696|8694.8|8692.4|137
1690574700000|2023-07-28 20:05:00|8698.1|8695.7|8698.8|8696.4|8698.9|8696.5|8698|8695.6|88
1690575000000|2023-07-28 20:10:00|8698.7|8696.3|8699.5|8697.1|8699.8|8697.4|8698.7|8696.3|117
1690575300000|2023-07-28 20:15:00|8699.4|8697|8699|8696.6|8699.7|8697.3|8698.4|8696|83
1690575600000|2023-07-28 20:20:00|8698.8|8696.4|8698.7|8696.3|8699.2|8696.8|8698.5|8696.1|45
1690575900000|2023-07-28 20:25:00|8698.6|8696.2|8699.5|8697.1|8700.3|8697.9|8698.6|8696.2|68
1690576200000|2023-07-28 20:30:00|8699.4|8697|8701.2|8698.8|8701.2|8698.8|8699.4|8697|255
1690576500000|2023-07-28 20:35:00|8701.1|8698.7|8700.9|8698.5|8701.2|8698.8|8700.6|8698.2|244
1690576800000|2023-07-28 20:40:00|8700.8|8698.4|8705.5|8703.1|8706.3|8703.9|8700.8|8698.4|166
1690577100000|2023-07-28 20:45:00|8706.1|8703.7|8705.8|8703.4|8706.1|8703.7|8704.5|8702.1|175
1690577400000|2023-07-28 20:50:00|8705.9|8703.5|8707.1|8704.7|8707.3|8704.9|8705.5|8703.1|74
1690577700000|2023-07-28 20:55:00|8707.8|8703.9|8707.8|8701.3|8709.9|8705.6|8704.6|8698.1|404
1690747200000|2023-07-30 20:00:00|8702|8696|8702|8696|8702|8696|8702|8696|1
1690747500000|2023-07-30 20:05:00|8695.4|8684.4|8695.2|8684.2|8695.4|8684.4|8695.2|8684.2|2
1690748400000|2023-07-30 20:20:00|8694.4|8683.4|8694.4|8683.4|8694.4|8683.4|8694.4|8683.4|1
1690749000000|2023-07-30 20:30:00|8695.5|8684.5|8695.5|8684.5|8695.5|8684.5|8695.5|8684.5|1
1690749900000|2023-07-30 20:45:00|8694.4|8683.4|8694.4|8683.4|8694.4|8683.4|8694.4|8683.4|1
1690750500000|2023-07-30 20:55:00|8695.1|8682.6|8695.1|8682.6|8695.1|8682.6|8695.1|8682.6|1
1690751100000|2023-07-30 21:05:00|8694.6|8683.1|8694.6|8683.1|8694.6|8683.1|8694.6|8683.1|1
1690751700000|2023-07-30 21:15:00|8694.4|8687.9|8700.7|8694.2|8700.7|8694.2|8694.4|8687.9|34
1690752000000|2023-07-30 21:20:00|8700.8|8694.3|8701|8694.5|8701|8694.5|8700.8|8694.3|3
1690752300000|2023-07-30 21:25:00|8701.6|8695.1|8700.7|8694.2|8701.6|8695.1|8700.6|8694.1|8
1690752600000|2023-07-30 21:30:00|8700.6|8694.1|8699.5|8693|8701.2|8694.7|8699.5|8693|31
1690752900000|2023-07-30 21:35:00|8699.6|8693.1|8700|8693.5|8700|8693.5|8699.2|8692.7|12
1690753200000|2023-07-30 21:40:00|8700.1|8693.6|8701.7|8695.2|8702|8695.5|8699.2|8692.7|21
1690753500000|2023-07-30 21:45:00|8701.8|8695.3|8701.3|8694.8|8701.8|8695.3|8701.2|8694.7|9
1690753800000|2023-07-30 21:50:00|8701.4|8694.9|8701.4|8694.9|8702|8695.5|8701.4|8694.9|11
1690754100000|2023-07-30 21:55:00|8701.6|8695.1|8698.7|8692.2|8701.6|8695.1|8693.1|8686.6|28
1690754400000|2023-07-30 22:00:00|8699|8692.5|8701.2|8694.7|8703|8696.5|8698.8|8692.3|108
1690754700000|2023-07-30 22:05:00|8700.5|8695.5|8696.4|8691.4|8700.7|8695.7|8696.2|8691.2|85
1690755000000|2023-07-30 22:10:00|8696.7|8691.7|8696.8|8693.9|8700.1|8695.8|8696.5|8691.5|103
1690755300000|2023-07-30 22:15:00|8696.7|8694|8696.8|8694|8697.7|8694.9|8696.6|8693.6|189
1690755600000|2023-07-30 22:20:00|8697|8694.1|8696.4|8694|8697.5|8694.6|8694.5|8691.7|124
1690755900000|2023-07-30 22:25:00|8696.7|8694.2|8696.3|8693.9|8697.6|8695.1|8696.1|8693.6|64
1690756200000|2023-07-30 22:30:00|8696.4|8694|8696.3|8693.9|8697|8694.6|8696|8693.6|71
1690756500000|2023-07-30 22:35:00|8696.4|8694|8695.5|8693.1|8696.7|8694.3|8695.5|8693.1|43
1690756800000|2023-07-30 22:40:00|8695.4|8693|8697|8694.6|8697.6|8695.2|8695.3|8692.9|57
1690757100000|2023-07-30 22:45:00|8697.1|8694.7|8699|8696.6|8699.2|8696.8|8697.1|8694.7|43
1690757400000|2023-07-30 22:50:00|8698.9|8696.5|8698.3|8695.9|8698.9|8696.5|8697.5|8695.1|49
1690757700000|2023-07-30 22:55:00|8697.9|8695.5|8697.7|8695.3|8698.7|8696.3|8695.8|8693.4|54
1690758000000|2023-07-30 23:00:00|8697.6|8695.2|8698.5|8696.1|8699.1|8696.7|8696.3|8693.9|93
1690758300000|2023-07-30 23:05:00|8698.4|8696|8700.2|8697.8|8700.9|8698.5|8698.1|8695.7|88
1690758600000|2023-07-30 23:10:00|8700.1|8697.7|8698|8695.6|8700.1|8697.7|8696.8|8694.4|92
1690758900000|2023-07-30 23:15:00|8698.1|8695.7|8699.5|8697.1|8699.6|8697.2|8697.7|8695.3|45
1690759200000|2023-07-30 23:20:00|8699.6|8697.2|8700.6|8698.2|8701.4|8699|8698|8695.6|84
1690759500000|2023-07-30 23:25:00|8700.5|8698.1|8699.1|8696.7|8701.5|8699.1|8698.8|8696.4|78
1690759800000|2023-07-30 23:30:00|8698.9|8696.5|8700.4|8698|8700.7|8698.3|8698.2|8695.8|80
1690760100000|2023-07-30 23:35:00|8700.5|8698.1|8700.1|8697.7|8700.5|8698.1|8698.9|8696.5|70
1690760400000|2023-07-30 23:40:00|8700|8697.6|8699|8696.6|8700.6|8698.2|8699|8696.6|77
1690760700000|2023-07-30 23:45:00|8698.6|8696.2|8698.5|8696.1|8698.7|8696.3|8697.9|8695.5|70
1690761000000|2023-07-30 23:50:00|8698.8|8696.4|8699.6|8697.2|8700.1|8697.7|8698.8|8696.4|112
1690761300000|2023-07-30 23:55:00|8699.5|8697.1|8700|8697.6|8700.5|8698.1|8699.1|8696.7|104
1690761600000|2023-07-31 00:00:00|8699.9|8697.5|8699.1|8696.7|8702.1|8699.7|8699.1|8696.7|164
1690761900000|2023-07-31 00:05:00|8699|8696.6|8700.5|8698.1|8700.5|8698.1|8698.6|8696.2|137
1690762200000|2023-07-31 00:10:00|8700.4|8698|8701.5|8700|8701.6|8700.1|8699.8|8697.4|96
1690762500000|2023-07-31 00:15:00|8701.9|8699.5|8701.5|8699.1|8703|8700.6|8701.3|8698.9|120
1690762800000|2023-07-31 00:20:00|8701.6|8699.2|8701.7|8699.3|8701.8|8699.4|8699.5|8697.1|113
1690763100000|2023-07-31 00:25:00|8701.8|8699.4|8702.5|8700.1|8702.7|8700.5|8701.5|8699.1|86
1690763400000|2023-07-31 00:30:00|8702.7|8700.3|8703.2|8700.8|8703.8|8701.4|8702.2|8699.8|123
1690763700000|2023-07-31 00:35:00|8703|8700.6|8701.6|8699.2|8703.3|8700.9|8701.6|8699.2|145
1690764000000|2023-07-31 00:40:00|8701.5|8699.1|8702.6|8700.2|8702.6|8700.2|8700.9|8698.5|129
1690764300000|2023-07-31 00:45:00|8702.5|8700.1|8703|8700.6|8703|8700.6|8701.7|8699.3|120
1690764600000|2023-07-31 00:50:00|8702.9|8700.5|8700.8|8698.4|8703.9|8701.5|8699.7|8697.3|217
1690764900000|2023-07-31 00:55:00|8701.2|8698.8|8699.7|8697.3|8703|8700.6|8698.2|8695.8|141
1690765200000|2023-07-31 01:00:00|8699.8|8697.4|8701.8|8699.4|8702.4|8700|8698.1|8695.7|182
1690765500000|2023-07-31 01:05:00|8701.7|8699.3|8703.3|8700.9|8703.6|8701.2|8701.3|8698.9|162
1690765800000|2023-07-31 01:10:00|8703.4|8701|8701.4|8699|8704.6|8702.2|8701.3|8698.9|203
1690766100000|2023-07-31 01:15:00|8701.5|8699.1|8700.8|8698.4|8703.6|8701.2|8700.8|8698.4|176
1690766400000|2023-07-31 01:20:00|8700.9|8698.5|8701.1|8698.7|8701.3|8698.9|8700.1|8697.8|72
1690766700000|2023-07-31 01:25:00|8701|8698.6|8704.6|8702.2|8704.6|8702.2|8700.8|8698.4|85
1690767000000|2023-07-31 01:30:00|8704.7|8702.3|8705.8|8703.4|8706.5|8704.1|8704|8701.9|211
1690767300000|2023-07-31 01:35:00|8705.7|8703.3|8703.9|8701.5|8705.7|8703.5|8701.8|8699.4|246
1690767600000|2023-07-31 01:40:00|8704|8701.6|8706.9|8704.5|8707.4|8705|8703.7|8701.3|211
1690767900000|2023-07-31 01:45:00|8706.8|8704.4|8706.3|8703.9|8707.1|8705|8705.7|8703.3|159
1690768200000|2023-07-31 01:50:00|8706.4|8704|8707.6|8705.2|8707.8|8705.4|8705.4|8703|154
1690768500000|2023-07-31 01:55:00|8707.5|8705.1|8712.1|8709.7|8712.7|8710.9|8707.3|8704.9|221
1690768800000|2023-07-31 02:00:00|8712.3|8709.9|8709.3|8706.9|8715.4|8713|8709.1|8706.7|197
1690769100000|2023-07-31 02:05:00|8709.1|8706.7|8708.2|8705.8|8710.8|8708.4|8708.1|8705.7|150
1690769400000|2023-07-31 02:10:00|8708.3|8705.9|8707.5|8705.1|8709.3|8706.9|8707.4|8705|179
1690769700000|2023-07-31 02:15:00|8707.4|8705|8707.9|8705.5|8709|8706.6|8707.2|8704.8|160
1690770000000|2023-07-31 02:20:00|8707.8|8705.4|8707|8704.6|8708|8705.6|8706.5|8704.3|118
1690770300000|2023-07-31 02:25:00|8707.1|8704.7|8714.5|8712.1|8715.4|8713|8707|8704.6|191
1690770600000|2023-07-31 02:30:00|8714.4|8712|8716.3|8713.9|8718.3|8715.9|8714.3|8711.9|183
1690770900000|2023-07-31 02:35:00|8716.4|8714|8716.3|8713.9|8717.1|8714.7|8715.5|8713.1|100
1690771200000|2023-07-31 02:40:00|8716.5|8714.1|8712.6|8711.1|8716.6|8714.2|8712.3|8709.9|97
1690771500000|2023-07-31 02:45:00|8712.7|8711.2|8716.5|8714.1|8716.5|8714.1|8712.5|8710.4|150
1690771800000|2023-07-31 02:50:00|8716.6|8714.2|8713|8710.6|8716.6|8714.2|8712.9|8710.5|130
1690772100000|2023-07-31 02:55:00|8713.1|8710.7|8713|8711.5|8714.2|8712.1|8713|8710.7|79
1690772400000|2023-07-31 03:00:00|8712.9|8711.4|8713.8|8711.4|8714.3|8712|8711.9|8709.6|136
1690772700000|2023-07-31 03:05:00|8713.9|8711.5|8711.6|8709.2|8714|8712.1|8711.6|8709.2|122
1690773000000|2023-07-31 03:10:00|8711.5|8709.1|8711.3|8708.9|8712.2|8709.8|8710.9|8708.5|86
1690773300000|2023-07-31 03:15:00|8711.2|8708.8|8710.2|8707.8|8711.8|8709.4|8710.1|8707.7|122
1690773600000|2023-07-31 03:20:00|8710.3|8707.9|8709.6|8707.2|8710.3|8707.9|8709.2|8706.8|71
1690773900000|2023-07-31 03:25:00|8709.5|8707.1|8710.5|8708.1|8710.6|8708.4|8709.4|8707.1|94
1690774200000|2023-07-31 03:30:00|8710.4|8708|8711.8|8709.4|8711.9|8709.9|8710.1|8707.7|82
1690774500000|2023-07-31 03:35:00|8711.6|8709.2|8711.9|8709.5|8712|8709.9|8710.8|8708.6|142
1690774800000|2023-07-31 03:40:00|8712|8709.6|8713.9|8711.5|8714.1|8711.7|8711.8|8709.4|74
1690775100000|2023-07-31 03:45:00|8714|8711.6|8713.9|8711.5|8714.1|8711.7|8712.6|8710.2|82
1690775400000|2023-07-31 03:50:00|8714|8711.6|8714.8|8712.4|8715|8712.6|8713.2|8710.8|48
1690775700000|2023-07-31 03:55:00|8714.7|8712.3|8715.3|8712.9|8715.8|8713.4|8714.6|8712.2|73
1690776000000|2023-07-31 04:00:00|8715.4|8713|8716|8713.6|8716|8713.6|8715.3|8712.9|121
1690776300000|2023-07-31 04:05:00|8716.1|8713.7|8715.4|8713|8717.2|8714.8|8715.3|8712.9|130
1690776600000|2023-07-31 04:10:00|8715.5|8713.1|8715.5|8713.1|8715.8|8713.4|8715.2|8712.8|80
1690776900000|2023-07-31 04:15:00|8715.6|8713.2|8716.9|8714.5|8717.1|8714.7|8714.9|8712.5|110
1690777200000|2023-07-31 04:20:00|8716.8|8714.4|8718.3|8715.9|8718.4|8716|8716.2|8713.8|125
1690777500000|2023-07-31 04:25:00|8718.5|8716.1|8718.4|8716|8719.6|8717.2|8718.4|8716|79
1690777800000|2023-07-31 04:30:00|8718.5|8716.1|8717.8|8715.4|8718.7|8716.3|8717.5|8715.1|115
1690778100000|2023-07-31 04:35:00|8717.7|8715.3|8717.7|8715.3|8717.8|8715.4|8716.6|8714.2|117
1690778400000|2023-07-31 04:40:00|8717.6|8715.2|8717.6|8715.2|8717.8|8715.4|8716.3|8713.9|103
1690778700000|2023-07-31 04:45:00|8717.5|8715.1|8718.3|8715.9|8718.5|8716.1|8716.8|8714.4|133
1690779000000|2023-07-31 04:50:00|8718.5|8716.1|8719|8716.6|8719.4|8717|8717.4|8715|102
1690779300000|2023-07-31 04:55:00|8719.1|8716.7|8720.5|8718.1|8720.5|8718.1|8718.6|8716.2|119
1690779600000|2023-07-31 05:00:00|8720.7|8718.3|8720|8717.6|8721|8718.6|8719.7|8717.3|150
1690779900000|2023-07-31 05:05:00|8719.9|8717.5|8719.6|8717.2|8720.8|8718.4|8719.5|8717.1|142
1690780200000|2023-07-31 05:10:00|8719.3|8716.9|8718.4|8716|8719.4|8717|8718.2|8715.8|93
1690780500000|2023-07-31 05:15:00|8718.5|8716.1|8719.1|8716.7|8720.1|8717.7|8718.1|8715.7|107
1690780800000|2023-07-31 05:20:00|8719.2|8716.8|8719.1|8716.7|8719.7|8717.3|8718.6|8716.5|158
1690781100000|2023-07-31 05:25:00|8719|8716.6|8719.7|8717.3|8719.8|8717.4|8718.8|8716.4|99
1690781400000|2023-07-31 05:30:00|8719.6|8717.2|8718|8715.6|8719.6|8717.2|8718|8715.6|97
1690781700000|2023-07-31 05:35:00|8718.1|8715.7|8717.1|8715.6|8719|8716.6|8717.1|8715.2|100
1690782000000|2023-07-31 05:40:00|8717.2|8715.7|8718.8|8716.4|8718.8|8716.9|8717.2|8714.8|94
1690782300000|2023-07-31 05:45:00|8718.9|8716.5|8716.5|8714.1|8719.1|8716.7|8716.4|8714|115
1690782600000|2023-07-31 05:50:00|8716.4|8714|8717|8714.6|8717|8714.6|8715.5|8713.1|126
1690782900000|2023-07-31 05:55:00|8717.1|8714.7|8713.9|8711.5|8717.2|8714.8|8713.9|8711.5|123
1690783200000|2023-07-31 06:00:00|8714.3|8711.9|8719.7|8717.3|8720.1|8717.7|8714.3|8711.9|253
1690783500000|2023-07-31 06:05:00|8719.9|8717.5|8715.3|8712.9|8720.2|8717.8|8714.5|8712.8|222
1690783800000|2023-07-31 06:10:00|8715.4|8713|8715.1|8712.7|8716.3|8713.9|8712.7|8710.9|174
1690784100000|2023-07-31 06:15:00|8714.7|8713.2|8709.2|8706.8|8714.7|8713.2|8709.2|8706.8|251
1690784400000|2023-07-31 06:20:00|8709.1|8706.7|8711.4|8709|8711.7|8709.3|8707.7|8705.3|295
1690784700000|2023-07-31 06:25:00|8711.3|8708.9|8709.2|8706.8|8712.1|8709.7|8709|8706.6|186
1690785000000|2023-07-31 06:30:00|8709.5|8707.1|8707.8|8705.4|8711.2|8708.8|8707.3|8704.9|221
1690785300000|2023-07-31 06:35:00|8707.9|8705.5|8705.4|8703|8707.9|8705.6|8705.3|8702.9|226
1690785600000|2023-07-31 06:40:00|8705.5|8703.1|8707.6|8705.2|8708|8705.8|8704.3|8701.9|208
1690785900000|2023-07-31 06:45:00|8707.7|8705.3|8710.9|8708.5|8711.8|8709.4|8706|8703.6|158
1690786200000|2023-07-31 06:50:00|8711|8708.6|8715.9|8713.5|8717.8|8715.4|8710.8|8708.4|355
1690786500000|2023-07-31 06:55:00|8716|8713.6|8713|8710.6|8717.3|8714.9|8713|8710.6|262
1690786800000|2023-07-31 07:00:00|8712.9|8710.5|8703.4|8701|8712.9|8710.5|8702.1|8699.7|475
1690787100000|2023-07-31 07:05:00|8703.3|8700.9|8703.6|8701.2|8705.3|8702.9|8700.4|8698|434
1690787400000|2023-07-31 07:10:00|8703.7|8701.3|8702.9|8700.5|8706.5|8704.1|8702.1|8699.7|396
1690787700000|2023-07-31 07:15:00|8703|8700.6|8701|8698.6|8703|8700.6|8697.1|8694.7|463
1690788000000|2023-07-31 07:20:00|8701.1|8698.7|8695.8|8693.4|8701.6|8699.2|8695.3|8692.9|542
1690788300000|2023-07-31 07:25:00|8695.7|8693.3|8693.7|8691.3|8697|8694.6|8693.1|8690.7|403
1690788600000|2023-07-31 07:30:00|8693.8|8691.4|8695.3|8692.9|8698.4|8696.1|8693.2|8690.8|402
1690788900000|2023-07-31 07:35:00|8695.2|8692.8|8698.6|8696.2|8699|8696.6|8694.5|8692.1|404
1690789200000|2023-07-31 07:40:00|8698.5|8696.1|8699.5|8698|8699.6|8698|8697.2|8695|280
1690789500000|2023-07-31 07:45:00|8699.7|8698.2|8700|8697.6|8701.7|8699.3|8698.7|8696.3|288
1690789800000|2023-07-31 07:50:00|8700.3|8697.9|8701.3|8698.9|8703.5|8701.1|8700.2|8697.8|279
1690790100000|2023-07-31 07:55:00|8701.4|8699|8702.7|8700.3|8704.3|8701.9|8701.3|8698.9|303
1690790400000|2023-07-31 08:00:00|8702.8|8700.4|8705.1|8702.7|8705.9|8703.5|8702.8|8700.4|408
1690790700000|2023-07-31 08:05:00|8704.9|8702.5|8706.2|8703.8|8707.6|8705.2|8703.5|8701.1|368
1690791000000|2023-07-31 08:10:00|8706.4|8704|8706.3|8703.9|8710|8707.6|8705.4|8703|325
1690791300000|2023-07-31 08:15:00|8706.2|8703.8|8707.9|8706.4|8708.4|8706.9|8703.8|8702.1|326
1690791600000|2023-07-31 08:20:00|8707.8|8706.3|8709.2|8706.8|8710.7|8708.3|8707|8704.6|283
1690791900000|2023-07-31 08:25:00|8709.3|8706.9|8713.5|8711.1|8714.8|8712.4|8708.6|8706.2|192
1690792200000|2023-07-31 08:30:00|8713.4|8711|8715.2|8712.8|8715.7|8713.3|8712.6|8710.2|279
1690792500000|2023-07-31 08:35:00|8715.3|8712.9|8715.7|8713.3|8717.4|8715|8714.6|8712.2|276
1690792800000|2023-07-31 08:40:00|8715.6|8713.2|8713|8711.5|8715.9|8713.6|8711.9|8709.9|232
1690793100000|2023-07-31 08:45:00|8712.9|8711.4|8711.5|8709.1|8714.6|8712.2|8710.7|8708.3|260
1690793400000|2023-07-31 08:50:00|8711.6|8709.2|8710.1|8707.7|8712.7|8710.3|8708.7|8706.3|366
1690793700000|2023-07-31 08:55:00|8710.2|8707.8|8706.4|8704|8710.6|8708.6|8706.1|8703.7|264
1690794000000|2023-07-31 09:00:00|8706.5|8704.1|8707|8704.6|8707.1|8704.7|8703.6|8701.2|295
1690794300000|2023-07-31 09:05:00|8707.1|8704.7|8702.9|8700.5|8708.3|8705.9|8702.7|8700.3|249
1690794600000|2023-07-31 09:10:00|8703.1|8700.7|8704.2|8701.8|8707.1|8704.7|8702.4|8700|222
1690794900000|2023-07-31 09:15:00|8704.3|8701.9|8702.8|8700.4|8704.9|8702.5|8702.4|8700|171
1690795200000|2023-07-31 09:20:00|8702.5|8700.1|8698.3|8695.9|8702.5|8700.1|8698.1|8695.7|223
1690795500000|2023-07-31 09:25:00|8698.2|8695.8|8696.8|8694.4|8698.9|8696.5|8696.8|8694.4|200
1690795800000|2023-07-31 09:30:00|8696.9|8694.5|8698.8|8696.4|8698.8|8696.4|8696.1|8693.7|177
1690796100000|2023-07-31 09:35:00|8699|8696.6|8696.7|8695.2|8699|8696.7|8695.9|8694.4|169
1690796400000|2023-07-31 09:40:00|8696.8|8695.3|8698.5|8697|8699.3|8697.4|8696.6|8695.1|123
1690796700000|2023-07-31 09:45:00|8698.6|8697.1|8701.8|8699.4|8702.9|8700.5|8698.6|8696.7|178
1690797000000|2023-07-31 09:50:00|8701.7|8699.3|8701.9|8699.5|8702.9|8700.9|8701|8698.8|140
1690797300000|2023-07-31 09:55:00|8702|8699.6|8701.9|8699.5|8702.8|8701|8700.8|8698.8|170
1690797600000|2023-07-31 10:00:00|8701.4|8699.9|8704.2|8702.7|8704.3|8702.7|8701.4|8699.7|239
1690797900000|2023-07-31 10:05:00|8704.3|8702.8|8704.6|8702.2|8707.1|8704.7|8703.8|8701.5|191
1690798200000|2023-07-31 10:10:00|8704.7|8702.3|8701.9|8699.5|8705.2|8702.8|8701.2|8698.8|203
1690798500000|2023-07-31 10:15:00|8701.8|8699.4|8703.2|8700.8|8704.1|8701.7|8701|8698.6|253
1690798800000|2023-07-31 10:20:00|8703.1|8700.7|8702.7|8700.3|8704.1|8702.3|8702.3|8700.2|178
1690799100000|2023-07-31 10:25:00|8702.6|8701.1|8702.2|8699.8|8703.6|8702.1|8700.8|8698.9|222
1690799400000|2023-07-31 10:30:00|8702.1|8699.7|8703|8700.6|8703.8|8701.4|8701.6|8699.2|207
1690799700000|2023-07-31 10:35:00|8703.1|8700.7|8703.9|8701.5|8704.4|8702.4|8702.5|8700.1|145
1690800000000|2023-07-31 10:40:00|8704.1|8701.7|8702.3|8700.8|8704.4|8702.3|8702.3|8700.6|155
1690800300000|2023-07-31 10:45:00|8702.5|8701|8699.8|8697.4|8703.2|8701.2|8698.9|8696.5|166
1690800600000|2023-07-31 10:50:00|8699.7|8697.3|8698.2|8695.8|8700.8|8698.4|8698.1|8695.7|203
1690800900000|2023-07-31 10:55:00|8698.1|8695.7|8700|8697.6|8700.3|8698.1|8697|8694.6|132
1690801200000|2023-07-31 11:00:00|8700.2|8697.8|8704.8|8702.4|8704.9|8702.5|8700|8697.8|194
1690801500000|2023-07-31 11:05:00|8704.9|8702.5|8704.5|8703|8707.6|8705.2|8704.5|8702.2|173
1690801800000|2023-07-31 11:10:00|8704.6|8703.1|8704.3|8701.9|8706|8703.6|8704|8701.6|130
1690802100000|2023-07-31 11:15:00|8704.4|8702|8704.4|8702.9|8705.4|8703.4|8704.3|8701.9|106
1690802400000|2023-07-31 11:20:00|8704.3|8702.8|8705.3|8702.9|8706.3|8703.9|8704.1|8702.2|122
1690802700000|2023-07-31 11:25:00|8705.7|8703.3|8706.3|8703.9|8708.1|8706|8705.7|8703.3|159
1690803000000|2023-07-31 11:30:00|8706.2|8703.8|8709.5|8707.1|8709.8|8707.4|8706.2|8703.8|133
1690803300000|2023-07-31 11:35:00|8709.6|8707.2|8711|8708.6|8711|8708.6|8708.9|8706.8|107
1690803600000|2023-07-31 11:40:00|8711.1|8708.7|8717.5|8715.1|8718.3|8715.9|8711.1|8708.7|209
1690803900000|2023-07-31 11:45:00|8717.6|8715.2|8715.8|8713.4|8717.6|8715.2|8714.1|8712.1|138
1690804200000|2023-07-31 11:50:00|8715.9|8713.5|8713.8|8712.3|8717.1|8714.7|8713.5|8712|161
1690804500000|2023-07-31 11:55:00|8713.9|8712.4|8713.8|8712.3|8716.3|8714.8|8713|8710.7|228
1690804800000|2023-07-31 12:00:00|8713.7|8712.2|8718.1|8715.7|8720.6|8718.2|8712.2|8710.4|286
1690805100000|2023-07-31 12:05:00|8718.3|8715.9|8727.2|8724.8|8727.4|8725|8718.3|8715.9|326
1690805400000|2023-07-31 12:10:00|8727.4|8725|8729.3|8726.9|8729.7|8727.6|8725.1|8723.6|273
1690805700000|2023-07-31 12:15:00|8729.2|8726.8|8728.9|8727.4|8729.3|8727.5|8727.2|8724.8|193
1690806000000|2023-07-31 12:20:00|8728.6|8727.1|8729.7|8727.3|8731.1|8728.7|8728.2|8726.7|260
1690806300000|2023-07-31 12:25:00|8729.8|8727.4|8724.5|8722.1|8730.3|8727.9|8724.4|8722|179
1690806600000|2023-07-31 12:30:00|8724.3|8721.9|8717.6|8715.2|8724.4|8722|8717.3|8714.9|307
1690806900000|2023-07-31 12:35:00|8717.7|8715.3|8714.1|8711.7|8718.5|8716.1|8714.1|8711.7|284
1690807200000|2023-07-31 12:40:00|8714.4|8712|8714.8|8713.3|8717|8714.6|8714.3|8711.9|291
1690807500000|2023-07-31 12:45:00|8714.7|8713.2|8713.4|8711|8716.2|8714.3|8712.3|8709.9|191
1690807800000|2023-07-31 12:50:00|8713.3|8710.9|8709.6|8707.2|8713.6|8711.2|8709.3|8706.9|263
1690808100000|2023-07-31 12:55:00|8709.5|8707.1|8715.8|8713.4|8715.8|8713.4|8708.8|8706.7|199
1690808400000|2023-07-31 13:00:00|8715.3|8713.8|8717.8|8716.3|8718.5|8716.5|8715.3|8713.2|328
1690808700000|2023-07-31 13:05:00|8718.3|8715.9|8719|8716.6|8721.5|8719.6|8716|8713.6|243
1690809000000|2023-07-31 13:10:00|8719.1|8716.7|8719.5|8717.1|8720.5|8718.1|8718.5|8716.1|261
1690809300000|2023-07-31 13:15:00|8719.6|8717.2|8723.7|8721.3|8726.2|8723.8|8719.1|8716.7|395
1690809600000|2023-07-31 13:20:00|8723.8|8721.4|8724.1|8721.7|8725.9|8723.5|8723|8720.6|316
1690809900000|2023-07-31 13:25:00|8724|8721.6|8718.5|8716.1|8724.9|8722.5|8718.4|8716|228
1690810200000|2023-07-31 13:30:00|8717.9|8715.5|8705.4|8703|8718.3|8715.9|8705.4|8703|343
1690810500000|2023-07-31 13:35:00|8705.5|8703.1|8705|8702.6|8707.4|8705|8704.1|8701.7|316
1690810800000|2023-07-31 13:40:00|8704.9|8702.5|8702.9|8700.5|8705.6|8703.2|8702.6|8700.2|354
1690811100000|2023-07-31 13:45:00|8702.8|8700.4|8695.2|8692.8|8703|8700.6|8692.1|8689.7|588
1690811400000|2023-07-31 13:50:00|8695|8692.6|8692.4|8690.9|8697.8|8695.4|8691.8|8689.4|426
1690811700000|2023-07-31 13:55:00|8692.5|8691|8692.2|8689.8|8695.3|8692.9|8691.1|8688.7|493
1690812000000|2023-07-31 14:00:00|8692.1|8689.7|8683.7|8681.3|8692.6|8690.2|8681.3|8678.9|669
1690812300000|2023-07-31 14:05:00|8683.9|8681.5|8684.8|8682.4|8688.9|8686.5|8682.2|8679.8|416
1690812600000|2023-07-31 14:10:00|8684.4|8682|8680.7|8678.3|8684.9|8682.5|8677.6|8675.2|446
1690812900000|2023-07-31 14:15:00|8680.8|8678.4|8678.9|8676.5|8680.9|8678.5|8677.6|8675.2|355
1690813200000|2023-07-31 14:20:00|8679.2|8676.8|8676|8673.6|8679.3|8676.9|8675.6|8673.2|327
1690813500000|2023-07-31 14:25:00|8675.9|8673.5|8675.5|8673.1|8678.7|8676.3|8675|8672.6|269
1690813800000|2023-07-31 14:30:00|8675.2|8672.8|8674.8|8672.4|8675.2|8672.8|8667.4|8665|369
1690814100000|2023-07-31 14:35:00|8674.7|8672.3|8679.2|8676.8|8680|8677.6|8673.4|8671|349
1690814400000|2023-07-31 14:40:00|8679.3|8676.9|8683.6|8681.2|8684.8|8682.4|8677.4|8675|298
1690814700000|2023-07-31 14:45:00|8683.5|8681.1|8681.7|8679.3|8685|8682.6|8679.8|8677.4|401
1690815000000|2023-07-31 14:50:00|8681.8|8679.4|8674|8671.6|8683.6|8681.2|8674|8671.6|501
1690815300000|2023-07-31 14:55:00|8674.1|8671.7|8672.7|8670.3|8674.3|8671.9|8666.7|8664.3|813
1690815600000|2023-07-31 15:00:00|8673|8671.5|8672.2|8669.8|8677.3|8674.9|8668.6|8666.2|666
1690815900000|2023-07-31 15:05:00|8672.1|8669.7|8674.9|8672.5|8675.8|8673.4|8670.3|8667.9|355
1690816200000|2023-07-31 15:10:00|8675|8672.6|8678.1|8675.7|8678.7|8676.3|8674|8671.6|315
1690816500000|2023-07-31 15:15:00|8677.8|8675.4|8683.1|8680.7|8685.2|8682.8|8677.2|8674.8|377
1690816800000|2023-07-31 15:20:00|8683|8680.6|8681.5|8679.1|8683.2|8680.8|8677.9|8675.5|285
1690817100000|2023-07-31 15:25:00|8681.6|8679.2|8680.6|8678.2|8684.1|8681.7|8679.8|8677.4|290
1690817400000|2023-07-31 15:30:00|8680.5|8678.1|8683.9|8681.5|8685.3|8682.9|8678.8|8676.4|373
1690817700000|2023-07-31 15:35:00|8683.8|8681.4|8689.9|8687.5|8690.1|8687.7|8683.2|8680.8|410
1690818000000|2023-07-31 15:40:00|8689.8|8687.4|8688.1|8685.7|8691.6|8689.2|8687.9|8685.5|267
1690818300000|2023-07-31 15:45:00|8688.2|8685.8|8686.4|8684|8688.2|8685.8|8685.4|8683|205
1690818600000|2023-07-31 15:50:00|8686.3|8683.9|8690.8|8688.4|8691.6|8689.2|8685.4|8683|196
1690818900000|2023-07-31 15:55:00|8690.9|8688.5|8690.1|8687.7|8690.9|8688.5|8688.8|8686.4|125
1690819200000|2023-07-31 16:00:00|8690|8687.6|8689.1|8686.7|8690.2|8687.8|8688.1|8685.7|131
1690819500000|2023-07-31 16:05:00|8689.3|8686.9|8694.8|8692.4|8694.8|8692.4|8689.3|8686.9|120
1690819800000|2023-07-31 16:10:00|8694.7|8692.3|8696.2|8693.8|8698.8|8696.4|8694.7|8692.3|238
1690820100000|2023-07-31 16:15:00|8696.1|8693.7|8696.9|8694.5|8697.5|8695.1|8695.2|8692.8|139
1690820400000|2023-07-31 16:20:00|8696.8|8694.4|8697.9|8695.5|8698.4|8696|8696.2|8693.8|143
1690820700000|2023-07-31 16:25:00|8697.8|8695.4|8698.5|8696.1|8698.5|8696.1|8696.8|8694.4|104
1690821000000|2023-07-31 16:30:00|8698.9|8696.5|8701.7|8699.3|8702|8699.6|8698.5|8696.1|122
1690821300000|2023-07-31 16:35:00|8701.9|8699.5|8704.1|8701.7|8705.3|8702.9|8701.7|8699.3|125
1690821600000|2023-07-31 16:40:00|8704|8701.6|8695.9|8693.5|8704|8701.6|8693.9|8691.5|198
1690821900000|2023-07-31 16:45:00|8696|8693.6|8698.7|8696.3|8698.7|8696.3|8695.9|8693.5|94
1690822200000|2023-07-31 16:50:00|8698.6|8696.2|8699|8696.6|8700.1|8697.7|8698.5|8696.1|76
1690822500000|2023-07-31 16:55:00|8698.9|8696.5|8696|8693.6|8700.1|8697.7|8694.8|8692.4|200
1690822800000|2023-07-31 17:00:00|8695.9|8693.5|8694.8|8692.4|8697.4|8695|8694.8|8692.4|119
1690823100000|2023-07-31 17:05:00|8694.7|8692.3|8696.8|8694.4|8696.8|8694.4|8693.5|8691.1|108
1690823400000|2023-07-31 17:10:00|8696.7|8694.3|8697.6|8695.2|8698.3|8695.9|8696.5|8694.1|138
1690823700000|2023-07-31 17:15:00|8697.3|8694.9|8697.2|8694.8|8698.7|8696.3|8697.1|8694.7|69
1690824000000|2023-07-31 17:20:00|8697.3|8694.9|8695.4|8693|8697.3|8694.9|8695.2|8692.8|123
1690824300000|2023-07-31 17:25:00|8695.3|8692.9|8695.7|8693.3|8696.7|8694.3|8692.5|8690.1|130
1690824600000|2023-07-31 17:30:00|8695.8|8693.4|8694.3|8691.9|8695.8|8693.4|8693.3|8690.9|126
1690824900000|2023-07-31 17:35:00|8694.2|8691.8|8694.1|8691.7|8695.6|8693.2|8693.4|8691|95
1690825200000|2023-07-31 17:40:00|8694|8691.6|8697.2|8694.8|8697.6|8695.2|8693.5|8691.1|88
1690825500000|2023-07-31 17:45:00|8697.3|8694.9|8696.2|8693.8|8698.2|8695.8|8695.6|8693.2|103
1690825800000|2023-07-31 17:50:00|8696.3|8693.9|8699.8|8697.4|8700|8697.6|8696.2|8693.8|81
1690826100000|2023-07-31 17:55:00|8699.7|8697.3|8704.4|8702|8704.5|8702.1|8699.4|8697|160
1690826400000|2023-07-31 18:00:00|8704.3|8701.9|8703.6|8701.2|8704.4|8702|8701.5|8699.1|151
1690826700000|2023-07-31 18:05:00|8703.5|8701.1|8705.6|8703.2|8705.6|8703.2|8702.1|8699.7|107
1690827000000|2023-07-31 18:10:00|8705.7|8703.3|8708.9|8706.5|8710.2|8707.8|8705.7|8703.3|66
1690827300000|2023-07-31 18:15:00|8708.8|8706.4|8706.7|8704.3|8708.9|8706.5|8705.5|8703.1|60
1690827600000|2023-07-31 18:20:00|8706.6|8704.2|8706.7|8704.3|8707.2|8704.8|8706.3|8703.9|53
1690827900000|2023-07-31 18:25:00|8706.6|8704.2|8708.8|8706.4|8708.8|8706.4|8706.3|8704.2|60
1690828200000|2023-07-31 18:30:00|8708.9|8706.5|8711.8|8709.4|8711.8|8709.4|8708.3|8705.9|74
1690828500000|2023-07-31 18:35:00|8711.7|8709.3|8709.7|8707.3|8711.7|8709.3|8709.1|8706.7|93
1690828800000|2023-07-31 18:40:00|8709.6|8707.2|8710.2|8707.8|8710.2|8707.8|8708.1|8705.7|100
1690829100000|2023-07-31 18:45:00|8710.1|8707.7|8712.1|8709.7|8712.3|8709.9|8709.5|8707.1|97
1690829400000|2023-07-31 18:50:00|8712|8709.6|8714|8711.6|8715.7|8713.3|8711.3|8708.9|130
1690829700000|2023-07-31 18:55:00|8713.9|8711.5|8716.5|8715|8720.8|8719|8713.8|8711.5|318
1690830000000|2023-07-31 19:00:00|8716.3|8714.8|8718.1|8715.7|8722|8719.6|8716|8713.9|273
1690830300000|2023-07-31 19:05:00|8718|8715.6|8717.2|8714.8|8718|8715.6|8716.4|8714|91
1690830600000|2023-07-31 19:10:00|8717.1|8714.7|8717.2|8715.7|8717.9|8715.8|8716.4|8714|116
1690830900000|2023-07-31 19:15:00|8717.1|8715.6|8720.8|8718.4|8720.8|8718.4|8717|8715.2|76
1690831200000|2023-07-31 19:20:00|8720.7|8718.3|8721.7|8719.3|8721.7|8719.5|8719.8|8717.4|97
1690831500000|2023-07-31 19:25:00|8721.3|8718.9|8721.5|8719.1|8722.5|8720.1|8721.1|8718.7|148
1690831800000|2023-07-31 19:30:00|8721.6|8719.2|8723|8720.6|8724|8721.6|8721.4|8719|170
1690832100000|2023-07-31 19:35:00|8722.9|8720.5|8723.4|8721|8723.6|8721.2|8722.7|8720.3|171
1690832400000|2023-07-31 19:40:00|8723.3|8720.9|8723|8720.6|8723.7|8721.3|8722.7|8720.3|152
1690832700000|2023-07-31 19:45:00|8723.1|8720.7|8722.9|8720.5|8723.5|8721.1|8722.3|8719.9|165
1690833000000|2023-07-31 19:50:00|8722.8|8720.4|8723.2|8720.8|8724.9|8722.5|8722.3|8720.4|101
1690833300000|2023-07-31 19:55:00|8723.1|8720.7|8722.2|8719.8|8725|8722.6|8721.5|8719.6|128
1690833600000|2023-07-31 20:00:00|8722.1|8719.7|8721.8|8719.4|8722.9|8720.8|8718.3|8716.6|151
1690833900000|2023-07-31 20:05:00|8721.7|8719.3|8719.1|8717.6|8721.7|8719.3|8719.1|8717.6|79
1690834200000|2023-07-31 20:10:00|8719.2|8717.7|8718.4|8716|8719.6|8717.7|8718|8715.6|96
1690834500000|2023-07-31 20:15:00|8718.3|8715.9|8720.6|8718.2|8720.8|8718.4|8716.6|8714.2|101
1690834800000|2023-07-31 20:20:00|8720.7|8718.3|8721|8718.6|8721|8718.7|8719.1|8716.7|89
1690835100000|2023-07-31 20:25:00|8720.9|8718.5|8719.7|8717.3|8721|8718.7|8719.7|8717.3|120
1690835400000|2023-07-31 20:30:00|8720.2|8717.8|8718.6|8716.2|8720.6|8718.2|8718.4|8716|154
1690835700000|2023-07-31 20:35:00|8718.7|8716.3|8718.5|8716.1|8720|8717.6|8717.6|8715.2|175
1690836000000|2023-07-31 20:40:00|8718.4|8716|8720.5|8718.1|8720.5|8718.1|8718.4|8716|136
1690836300000|2023-07-31 20:45:00|8720.6|8718.2|8719.4|8717|8722.1|8719.7|8719.4|8717|91
1690836600000|2023-07-31 20:50:00|8719.3|8716.9|8718.3|8715.9|8721|8718.6|8718.2|8715.8|103
1690836900000|2023-07-31 20:55:00|8719|8715.1|8720.9|8715.8|8720.9|8716.3|8718.5|8714.6|170
1690837200000|2023-07-31 21:00:00|8719.9|8715.7|8719.9|8713.4|8719.9|8715.7|8719.9|8713.4|2
1690838400000|2023-07-31 21:20:00|8722.9|8716.4|8723.1|8716.6|8723.3|8716.8|8722.9|8716.4|14
1690839900000|2023-07-31 21:45:00|8717.5|8711|8718.4|8711.9|8719|8712.5|8716.3|8709.8|59
1690840200000|2023-07-31 21:50:00|8718.5|8712|8718|8711.5|8718.5|8712|8717.3|8710.8|20
1690840500000|2023-07-31 21:55:00|8716.8|8710.3|8711.8|8705.3|8717.2|8710.7|8711.8|8705.3|39
1690840800000|2023-07-31 22:00:00|8718.6|8712.1|8721.1|8715.8|8723.3|8716.8|8718.6|8712.1|109
1690841100000|2023-07-31 22:05:00|8720.3|8716.6|8718.7|8716|8721|8716.6|8718.5|8715.4|82
1690841400000|2023-07-31 22:10:00|8718.6|8716.1|8718|8715.6|8719.1|8716.2|8718|8715.5|100
1690841700000|2023-07-31 22:15:00|8718.1|8715.7|8717|8714.6|8718.2|8715.8|8717|8714.6|119
1690842000000|2023-07-31 22:20:00|8717.1|8714.7|8716.1|8713.7|8717.1|8714.7|8716.1|8713.7|71
1690842300000|2023-07-31 22:25:00|8716.2|8713.8|8717|8714.6|8717.3|8714.9|8716.1|8713.7|45
1690842600000|2023-07-31 22:30:00|8717.2|8714.8|8717.7|8715.3|8717.8|8715.4|8717.1|8714.7|26
1690842900000|2023-07-31 22:35:00|8717.8|8715.4|8717.7|8715.3|8717.9|8715.5|8717.6|8715.2|22
1690843200000|2023-07-31 22:40:00|8717.8|8715.4|8717.1|8714.7|8717.9|8715.5|8717|8714.6|25
1690843500000|2023-07-31 22:45:00|8717|8714.6|8716.9|8714.5|8717.1|8714.7|8716.4|8714|39
1690843800000|2023-07-31 22:50:00|8716.8|8714.4|8716.8|8714.4|8716.9|8714.5|8716.6|8714.2|41
1690844100000|2023-07-31 22:55:00|8717.2|8714.8|8716.4|8714|8717.2|8714.8|8716.4|8714|38
1690844400000|2023-07-31 23:00:00|8716.3|8713.9|8717.1|8714.7|8717.2|8714.8|8715.8|8713.4|92
1690844700000|2023-07-31 23:05:00|8717.5|8715.1|8717.8|8715.4|8718|8715.6|8717.4|8715|86
1690845000000|2023-07-31 23:10:00|8717.7|8715.3|8717.9|8715.5|8718.1|8715.7|8717.5|8715.1|45
1690845300000|2023-07-31 23:15:00|8718|8715.6|8718|8715.6|8718.1|8715.7|8717.5|8715.1|28
1690845600000|2023-07-31 23:20:00|8718.1|8715.7|8717.6|8715.2|8718.2|8716.2|8717.4|8715|32
1690845900000|2023-07-31 23:25:00|8717.5|8715.1|8718.1|8715.7|8718.3|8716.3|8717.5|8715.1|23
1690846200000|2023-07-31 23:30:00|8718|8715.6|8717.6|8715.2|8718.4|8716|8717.6|8715.2|29
1690846500000|2023-07-31 23:35:00|8717.7|8715.3|8718.6|8716.2|8718.7|8716.3|8717.3|8714.9|43
1690846800000|2023-07-31 23:40:00|8718.3|8715.9|8718.9|8716.5|8718.9|8716.5|8718.3|8715.9|48
1690847100000|2023-07-31 23:45:00|8719|8716.6|8718.4|8716|8719|8716.6|8718.2|8715.8|32
1690847400000|2023-07-31 23:50:00|8718.3|8715.9|8717.7|8715.3|8718.4|8716|8717.3|8714.9|49
1690847700000|2023-07-31 23:55:00|8717.8|8715.4|8718.9|8716.5|8718.9|8716.5|8717.5|8715.1|62
1690848000000|2023-08-01 00:00:00|8719|8716.6|8715.7|8713.3|8719.9|8717.5|8714.5|8712.1|201
1690848300000|2023-08-01 00:05:00|8715.6|8713.2|8715.2|8712.8|8715.9|8713.5|8713.8|8711.4|129
1690848600000|2023-08-01 00:10:00|8715.4|8713|8716.4|8714|8716.8|8714.4|8714.2|8711.8|126
1690848900000|2023-08-01 00:15:00|8716.5|8714.1|8716.1|8713.7|8717.1|8714.7|8715.7|8713.3|86
1690849200000|2023-08-01 00:20:00|8716|8713.6|8716.4|8714|8716.4|8714|8715.3|8712.9|81
1690849500000|2023-08-01 00:25:00|8716.3|8713.9|8719.3|8716.9|8720.3|8717.9|8716.3|8713.9|113
1690849800000|2023-08-01 00:30:00|8719|8716.6|8718.9|8716.5|8719.3|8716.9|8718|8715.6|101
1690850100000|2023-08-01 00:35:00|8719|8716.6|8719.3|8716.9|8719.4|8717|8718.3|8715.9|98
1690850400000|2023-08-01 00:40:00|8719.2|8716.8|8720|8717.6|8720|8717.6|8719|8716.6|83
1690850700000|2023-08-01 00:45:00|8719.9|8717.5|8719.6|8717.2|8720|8717.6|8718.9|8716.5|84
1690851000000|2023-08-01 00:50:00|8719.7|8717.3|8723.7|8721.3|8724|8721.6|8719.5|8717.1|141
1690851300000|2023-08-01 00:55:00|8723.8|8721.4|8725.8|8723.4|8726.1|8723.8|8723.4|8721|128
1690851600000|2023-08-01 01:00:00|8725.9|8723.5|8727|8724.6|8727.1|8725.3|8725.5|8723.4|169
1690851900000|2023-08-01 01:05:00|8726.6|8724.2|8724.9|8723.4|8727|8724.6|8723.7|8722.1|104
1690852200000|2023-08-01 01:10:00|8725.3|8722.9|8725.5|8723.1|8726.8|8724.4|8725.2|8722.8|97
1690852500000|2023-08-01 01:15:00|8725.7|8723.3|8725.4|8723.9|8726.2|8724.2|8724.7|8723.1|97
1690852800000|2023-08-01 01:20:00|8725.3|8723.8|8726.8|8724.4|8727|8724.7|8725.3|8723.8|82
1690853100000|2023-08-01 01:25:00|8726.9|8724.5|8726.6|8724.2|8726.9|8724.5|8726.1|8723.7|98
1690853400000|2023-08-01 01:30:00|8726.7|8724.3|8725.6|8723.2|8727.5|8725.1|8725.5|8723.1|162
1690853700000|2023-08-01 01:35:00|8725.5|8723.1|8724.9|8722.5|8725.5|8723.1|8724.3|8721.9|102
1690854000000|2023-08-01 01:40:00|8725|8722.6|8726.9|8724.5|8727.4|8725|8724.6|8722.6|118
1690854300000|2023-08-01 01:45:00|8727.2|8724.8|8727.5|8725.1|8729.9|8727.5|8727.1|8724.7|206
1690854600000|2023-08-01 01:50:00|8727.6|8725.2|8727.3|8724.9|8727.9|8725.5|8727|8724.6|127
1690854900000|2023-08-01 01:55:00|8727.2|8724.8|8727.8|8725.4|8728.1|8725.7|8727|8724.6|107
1690855200000|2023-08-01 02:00:00|8727.9|8725.5|8727.4|8725.9|8728.9|8727.4|8727.4|8725.5|79
1690855500000|2023-08-01 02:05:00|8727.3|8725.8|8728.3|8726.8|8728.6|8727|8727.2|8725.3|93
1690855800000|2023-08-01 02:10:00|8728.1|8726.6|8729|8727.5|8729.1|8727.6|8727.6|8725.4|89
1690856100000|2023-08-01 02:15:00|8728.9|8727.4|8729|8727.5|8729.2|8727.7|8727.2|8725.7|95
1690856400000|2023-08-01 02:20:00|8728.9|8727.4|8733|8731.5|8733|8731.5|8728.5|8727|142
1690856700000|2023-08-01 02:25:00|8732.9|8731.4|8729.7|8728.2|8733|8731.5|8729|8726.9|110
1690857000000|2023-08-01 02:30:00|8729.8|8728.3|8729.2|8727.7|8729.8|8728.3|8728.1|8726.6|67
1690857300000|2023-08-01 02:35:00|8729.1|8727.6|8727.3|8725.8|8729.4|8727.6|8727.2|8725|75
1690857600000|2023-08-01 02:40:00|8727.4|8725.9|8727.7|8726.2|8727.9|8726.3|8727.3|8725.4|25
1690857900000|2023-08-01 02:45:00|8727.8|8726.3|8728.8|8726.4|8728.8|8726.9|8727.7|8726|42
1690858200000|2023-08-01 02:50:00|8728.7|8726.3|8729.4|8727|8730|8727.6|8728.5|8726.2|56
1690858500000|2023-08-01 02:55:00|8729.5|8727.1|8727.5|8725.1|8730.4|8728.7|8727.3|8724.9|89
1690858800000|2023-08-01 03:00:00|8726.7|8725.2|8725.3|8722.9|8727.1|8725.6|8725.2|8722.8|135
1690859100000|2023-08-01 03:05:00|8725.4|8723|8724.2|8721.8|8726|8723.6|8723.9|8721.5|110
1690859400000|2023-08-01 03:10:00|8724.3|8721.9|8724.5|8722.1|8725|8722.6|8724|8721.6|134
1690859700000|2023-08-01 03:15:00|8724.4|8722|8723.1|8720.7|8724.5|8722.1|8722.7|8720.3|97
1690860000000|2023-08-01 03:20:00|8723.2|8720.8|8723.6|8721.2|8724.7|8722.5|8723.1|8720.7|67
1690860300000|2023-08-01 03:25:00|8723.9|8721.5|8724.8|8722.4|8724.8|8722.4|8723.8|8721.4|71
1690860600000|2023-08-01 03:30:00|8724.9|8722.5|8724.3|8722.8|8725.2|8722.8|8723.9|8721.5|68
1690860900000|2023-08-01 03:35:00|8724.2|8722.7|8724.4|8722|8724.6|8723.1|8723.1|8721.6|96
1690861200000|2023-08-01 03:40:00|8724.3|8721.9|8723.8|8721.4|8724.6|8722.2|8723|8720.9|81
1690861500000|2023-08-01 03:45:00|8724.2|8721.8|8724.4|8722|8724.5|8722.1|8723.6|8721.2|69
1690861800000|2023-08-01 03:50:00|8724.5|8722.1|8723.5|8721.1|8725|8722.6|8722.8|8720.4|118
1690862100000|2023-08-01 03:55:00|8723.4|8721|8721.7|8719.3|8723.5|8721.1|8721|8718.6|101
1690862400000|2023-08-01 04:00:00|8721.8|8719.4|8725.2|8722.8|8725.2|8722.8|8721.8|8719.4|71
1690862700000|2023-08-01 04:05:00|8725.3|8722.9|8725.1|8722.7|8725.4|8723|8724.6|8722.2|106
1690863000000|2023-08-01 04:10:00|8725.3|8722.9|8726.8|8724.4|8727.3|8724.9|8725.3|8722.9|87
1690863300000|2023-08-01 04:15:00|8726.9|8724.5|8729.1|8726.7|8729.1|8726.7|8726.8|8724.4|54
1690863600000|2023-08-01 04:20:00|8729|8726.6|8728.5|8726.1|8729|8726.6|8728|8725.7|56
1690863900000|2023-08-01 04:25:00|8728.6|8726.2|8727.7|8725.3|8728.7|8726.5|8726.8|8724.4|106
1690864200000|2023-08-01 04:30:00|8727.8|8725.4|8726|8724.5|8728.3|8725.9|8725.2|8722.8|254
1690864500000|2023-08-01 04:35:00|8726.1|8724.6|8727.4|8725.9|8727.9|8725.9|8725.3|8723.5|117
1690864800000|2023-08-01 04:40:00|8727.3|8725.8|8727.3|8724.9|8728.7|8726.7|8726.4|8724|129
1690865100000|2023-08-01 04:45:00|8727.2|8724.8|8726.7|8724.3|8727.4|8725|8726.4|8724|73
1690865400000|2023-08-01 04:50:00|8726.8|8724.4|8725.6|8724.1|8726.8|8724.4|8723.8|8721.4|116
1690865700000|2023-08-01 04:55:00|8725.8|8724.3|8725|8723.5|8726.8|8725.3|8723.8|8721.4|170
1690866000000|2023-08-01 05:00:00|8725.1|8723.6|8725.4|8723.9|8727.6|8725.9|8725.1|8723.6|99
1690866300000|2023-08-01 05:05:00|8725.5|8724|8723|8720.6|8725.6|8724.1|8722.8|8720.4|171
1690866600000|2023-08-01 05:10:00|8722.9|8720.5|8724.2|8722.7|8724.2|8722.7|8722.3|8719.9|75
1690866900000|2023-08-01 05:15:00|8724.5|8723|8725.2|8722.8|8725.2|8723|8723.5|8721.9|122
1690867200000|2023-08-01 05:20:00|8725.1|8722.7|8724|8721.6|8725.1|8722.7|8722.4|8720|134
1690867500000|2023-08-01 05:25:00|8723.7|8721.3|8723.5|8721.1|8723.9|8721.5|8722.6|8720.2|81
1690867800000|2023-08-01 05:30:00|8723.4|8721|8721|8719.5|8723.5|8721.1|8720.5|8718.7|89
1690868100000|2023-08-01 05:35:00|8720.9|8719.4|8721.2|8719.7|8722.7|8720.7|8720.6|8718.6|72
1690868400000|2023-08-01 05:40:00|8721.5|8720|8723.7|8721.3|8724|8721.6|8721.5|8719.8|104
1690868700000|2023-08-01 05:45:00|8723.8|8721.4|8722.8|8721.3|8724.3|8722.2|8722.4|8720.1|80
1690869000000|2023-08-01 05:50:00|8723.2|8720.8|8721.7|8720.2|8723.2|8721.5|8721.5|8719.6|92
1690869300000|2023-08-01 05:55:00|8721.6|8720.1|8717|8714.6|8721.6|8720.1|8716.8|8714.4|126
1690869600000|2023-08-01 06:00:00|8717.2|8714.8|8719.8|8718.3|8720.5|8718.6|8717.2|8714.8|211
1690869900000|2023-08-01 06:05:00|8719.4|8717.9|8720|8717.6|8723|8720.8|8719.3|8717.4|153
1690870200000|2023-08-01 06:10:00|8720.1|8717.7|8725.5|8723.1|8725.5|8723.1|8720.1|8717.7|142
1690870500000|2023-08-01 06:15:00|8725.7|8723.3|8726.3|8724.8|8728.5|8726.8|8725.5|8723.1|132
1690870800000|2023-08-01 06:20:00|8726.4|8724.9|8726.8|8724.4|8727.9|8726.4|8726.3|8724.4|82
1690871100000|2023-08-01 06:25:00|8726.9|8724.5|8724|8721.6|8727.1|8724.8|8723.3|8721.2|113
1690871400000|2023-08-01 06:30:00|8723.9|8721.5|8718.9|8716.5|8724|8721.6|8718.8|8716.4|190
1690871700000|2023-08-01 06:35:00|8718.8|8716.4|8715.7|8713.3|8719.6|8717.2|8714.8|8712.4|159
1690872000000|2023-08-01 06:40:00|8715.8|8713.4|8716.1|8714.6|8716.5|8715|8713.8|8711.6|164
1690872300000|2023-08-01 06:45:00|8716.2|8714.7|8719|8717.5|8720.7|8718.3|8716.1|8714.6|269
1690872600000|2023-08-01 06:50:00|8718.8|8717.3|8720|8717.6|8720.4|8718.4|8718.6|8716.7|142
1690872900000|2023-08-01 06:55:00|8719.6|8718.1|8721.6|8719.2|8722.8|8721.3|8719.5|8717.5|237
1690873200000|2023-08-01 07:00:00|8721.9|8719.5|8727.1|8724.7|8728.2|8725.8|8721.8|8719.4|324
1690873500000|2023-08-01 07:05:00|8727|8724.6|8731.9|8729.5|8732.6|8730.2|8726.2|8723.8|436
1690873800000|2023-08-01 07:10:00|8731.5|8729.1|8732.1|8729.7|8732.7|8730.3|8730.1|8727.7|362
1690874100000|2023-08-01 07:15:00|8732.2|8729.8|8729.5|8727.1|8732.4|8730|8728|8725.6|322
1690874400000|2023-08-01 07:20:00|8729.6|8727.2|8736.4|8734|8738|8735.6|8729.4|8727|314
1690874700000|2023-08-01 07:25:00|8736.3|8733.9|8739|8736.6|8739|8736.6|8732.8|8730.4|325
1690875000000|2023-08-01 07:30:00|8739.1|8736.7|8740.9|8738.5|8740.9|8738.5|8735.8|8733.4|316
1690875300000|2023-08-01 07:35:00|8740.8|8738.4|8739.4|8737|8742.4|8740|8738.1|8735.7|341
1690875600000|2023-08-01 07:40:00|8739.5|8737.1|8739.6|8737.2|8742.4|8740|8738.8|8736.4|276
1690875900000|2023-08-01 07:45:00|8739.5|8737.1|8743|8740.6|8744.1|8741.7|8736.4|8734|380
1690876200000|2023-08-01 07:50:00|8742.7|8740.3|8738.8|8736.4|8743.7|8741.3|8738.4|8736|264
1690876500000|2023-08-01 07:55:00|8738.5|8736.1|8739.2|8736.8|8740|8737.6|8737.8|8735.4|186
1690876800000|2023-08-01 08:00:00|8739.3|8736.9|8745.6|8743.2|8746.3|8743.9|8739.1|8736.7|343
1690877100000|2023-08-01 08:05:00|8745.7|8743.3|8746.4|8744|8749.9|8747.5|8745.4|8743|291
1690877400000|2023-08-01 08:10:00|8746.6|8744.2|8744.8|8742.4|8747.5|8745.1|8743.9|8741.5|248
1690877700000|2023-08-01 08:15:00|8744.9|8742.5|8745.8|8743.4|8745.9|8743.5|8744|8741.6|263
1690878000000|2023-08-01 08:20:00|8745.7|8743.3|8746.1|8743.7|8746.7|8744.3|8744.8|8742.4|237
1690878300000|2023-08-01 08:25:00|8746.2|8743.8|8749|8746.6|8750.8|8748.4|8746.2|8743.8|165
1690878600000|2023-08-01 08:30:00|8749.1|8746.7|8753|8750.6|8753.2|8750.8|8748.6|8746.2|226
1690878900000|2023-08-01 08:35:00|8752.8|8750.4|8752.1|8749.7|8753|8750.6|8749.7|8747.3|366
1690879200000|2023-08-01 08:40:00|8752|8749.6|8755.5|8753.1|8755.7|8753.3|8751.2|8748.8|250
1690879500000|2023-08-01 08:45:00|8755.6|8753.2|8752.4|8750|8755.7|8753.3|8751.2|8748.8|244
1690879800000|2023-08-01 08:50:00|8752.3|8749.9|8748.6|8746.2|8753.1|8750.7|8745.9|8743.5|274
1690880100000|2023-08-01 08:55:00|8748.5|8746.1|8750.5|8748.1|8751.9|8749.5|8748.5|8746.1|229
1690880400000|2023-08-01 09:00:00|8750.4|8748|8753.2|8750.8|8753.2|8750.8|8749.8|8747.4|302
1690880700000|2023-08-01 09:05:00|8753.1|8750.7|8754.3|8751.9|8755|8752.6|8752.2|8749.8|190
1690881000000|2023-08-01 09:10:00|8754.4|8752|8755.4|8753|8757.1|8754.7|8754|8751.6|192
1690881300000|2023-08-01 09:15:00|8755.3|8752.9|8756.8|8754.4|8757.3|8754.9|8753.5|8751.1|230
1690881600000|2023-08-01 09:20:00|8756.7|8754.3|8752.8|8750.4|8758.6|8756.2|8752.6|8750.2|202
1690881900000|2023-08-01 09:25:00|8752.7|8750.3|8751.6|8749.2|8752.9|8750.5|8749.9|8747.5|168
1690882200000|2023-08-01 09:30:00|8751.7|8749.3|8751.5|8749.1|8752.1|8749.7|8750.2|8747.8|268
1690882500000|2023-08-01 09:35:00|8751.7|8749.3|8750.7|8748.3|8752.9|8750.5|8750.5|8748.1|155
1690882800000|2023-08-01 09:40:00|8750.4|8748|8751.4|8749|8752.9|8750.5|8750|8747.6|166
1690883100000|2023-08-01 09:45:00|8751.5|8749.1|8750.7|8748.3|8752.6|8750.2|8750.6|8748.2|163
1690883400000|2023-08-01 09:50:00|8750.6|8748.2|8753.2|8750.8|8753.5|8751.1|8750.5|8748.1|157
1690883700000|2023-08-01 09:55:00|8753.1|8750.7|8754.7|8752.3|8754.9|8752.5|8752.2|8749.8|242
1690884000000|2023-08-01 10:00:00|8754.8|8752.4|8754.3|8751.9|8755.1|8752.7|8753.7|8751.3|241
1690884300000|2023-08-01 10:05:00|8754.4|8752|8755.5|8753.1|8756|8753.6|8754.3|8751.9|185
1690884600000|2023-08-01 10:10:00|8755.4|8753|8755.3|8752.9|8756|8753.6|8753.9|8751.5|180
1690884900000|2023-08-01 10:15:00|8755.6|8753.2|8758.1|8755.7|8759.4|8757|8755|8752.6|205
1690885200000|2023-08-01 10:20:00|8758|8755.6|8759.1|8756.7|8759.4|8757|8757.8|8755.4|179
1690885500000|2023-08-01 10:25:00|8759|8756.6|8758.6|8756.2|8759.3|8756.9|8757.2|8754.8|135
1690885800000|2023-08-01 10:30:00|8758.7|8756.3|8759.2|8756.8|8761.5|8759.1|8758.6|8756.2|204
1690886100000|2023-08-01 10:35:00|8759.3|8756.9|8760.8|8758.4|8761.1|8758.7|8757.6|8755.2|227
1690886400000|2023-08-01 10:40:00|8760.7|8758.3|8760.6|8758.2|8763.2|8760.8|8758.7|8756.3|307
1690886700000|2023-08-01 10:45:00|8760.5|8758.1|8759.8|8757.4|8760.6|8758.2|8758.3|8755.9|189
1690887000000|2023-08-01 10:50:00|8759.9|8757.5|8757.2|8754.8|8760|8757.6|8757.2|8754.8|157
1690887300000|2023-08-01 10:55:00|8757.3|8754.9|8754.9|8752.5|8757.3|8754.9|8753.6|8751.2|203
1690887600000|2023-08-01 11:00:00|8754.8|8752.4|8755.1|8752.7|8755.7|8753.3|8754.4|8752|120
1690887900000|2023-08-01 11:05:00|8754.8|8752.4|8755|8752.6|8755.2|8752.9|8753.7|8751.3|117
1690888200000|2023-08-01 11:10:00|8754.9|8752.5|8756.1|8753.7|8756.2|8753.8|8754.4|8752|144
1690888500000|2023-08-01 11:15:00|8755.7|8753.3|8756|8753.6|8756.2|8753.8|8755.1|8752.7|127
1690888800000|2023-08-01 11:20:00|8755.9|8753.5|8755.6|8753.2|8757.4|8755.6|8755.3|8752.9|180
1690889100000|2023-08-01 11:25:00|8755.7|8753.3|8752.3|8749.9|8755.7|8753.3|8752.2|8749.8|84
1690889400000|2023-08-01 11:30:00|8751.8|8749.4|8753.7|8751.3|8754.1|8751.7|8751.7|8749.3|242
1690889700000|2023-08-01 11:35:00|8753.8|8751.4|8755.1|8752.7|8755.9|8753.5|8752.6|8750.2|184
1690890000000|2023-08-01 11:40:00|8755.2|8752.8|8754.3|8751.9|8756|8753.6|8753.9|8751.5|160
1690890300000|2023-08-01 11:45:00|8754.4|8752|8753.1|8750.7|8754.5|8752.1|8753|8750.6|217
1690890600000|2023-08-01 11:50:00|8753.2|8750.8|8754.7|8752.3|8755.6|8753.2|8752.9|8750.5|186
1690890900000|2023-08-01 11:55:00|8754.8|8752.4|8755.6|8753.2|8756.3|8753.9|8754.6|8752.2|272
1690891200000|2023-08-01 12:00:00|8755.5|8753.1|8756.6|8754.2|8759.9|8757.5|8755.5|8753.1|294
1690891500000|2023-08-01 12:05:00|8756.5|8754.1|8761.5|8759.1|8761.5|8759.1|8755.4|8753|258
1690891800000|2023-08-01 12:10:00|8761.6|8759.2|8770.7|8768.3|8770.9|8768.5|8760.1|8757.7|274
1690892100000|2023-08-01 12:15:00|8770.6|8768.2|8769.2|8766.8|8774.7|8772.3|8769|8766.6|241
1690892400000|2023-08-01 12:20:00|8769.3|8766.9|8771.2|8768.8|8775.2|8772.8|8768.6|8766.2|338
1690892700000|2023-08-01 12:25:00|8771.1|8768.7|8771|8768.6|8772.8|8770.4|8770.7|8768.3|209
1690893000000|2023-08-01 12:30:00|8770.9|8768.5|8769|8766.6|8774|8771.6|8767.7|8765.3|291
1690893300000|2023-08-01 12:35:00|8768.9|8766.5|8769|8766.6|8770.4|8768|8767.4|8765|252
1690893600000|2023-08-01 12:40:00|8768.9|8766.5|8769.1|8766.7|8771.1|8768.7|8767.5|8765.1|208
1690893900000|2023-08-01 12:45:00|8769|8766.6|8774|8771.6|8774|8771.6|8768.2|8765.8|241
1690894200000|2023-08-01 12:50:00|8774.1|8771.7|8776.8|8774.4|8779.1|8776.7|8773.7|8771.3|237
1690894500000|2023-08-01 12:55:00|8776.7|8774.3|8775.2|8772.8|8778.8|8776.4|8774.9|8772.5|326
1690894800000|2023-08-01 13:00:00|8774.9|8772.5|8774.1|8771.7|8776.7|8774.3|8773.7|8771.3|320
1690895100000|2023-08-01 13:05:00|8774.2|8771.8|8770.4|8768|8774.8|8772.4|8768.4|8766|294
1690895400000|2023-08-01 13:10:00|8770.5|8768.1|8769.3|8766.9|8774.5|8772.1|8769.3|8766.9|253
1690895700000|2023-08-01 13:15:00|8769.2|8766.8|8769.5|8767.1|8770.8|8768.4|8765.9|8763.5|275
1690896000000|2023-08-01 13:20:00|8769.6|8767.2|8770.9|8768.5|8771.1|8768.7|8767.6|8765.2|312
1690896300000|2023-08-01 13:25:00|8770.8|8768.4|8767.7|8765.3|8771.6|8769.2|8767|8764.6|202
1690896600000|2023-08-01 13:30:00|8767.6|8765.2|8766.3|8763.9|8768.9|8766.5|8759.2|8756.8|350
1690896900000|2023-08-01 13:35:00|8766.4|8764|8764.5|8762.1|8767.6|8765.2|8764.5|8762.1|324
1690897200000|2023-08-01 13:40:00|8764.6|8762.2|8765.8|8763.3|8766.4|8764|8762|8759.6|284
1690897500000|2023-08-01 13:45:00|8765.9|8763.4|8761|8758.6|8766.6|8764.2|8760.6|8758.2|396
1690897800000|2023-08-01 13:50:00|8761.1|8758.7|8760.8|8758.4|8762.9|8760.5|8759.4|8757|271
1690898100000|2023-08-01 13:55:00|8760.7|8758.3|8760.7|8755.7|8765.2|8762.8|8760.3|8755.6|388
1690898400000|2023-08-01 14:00:00|8760.2|8755.2|8759.3|8756.9|8760.2|8756.9|8743.8|8741.4|1046
1690898700000|2023-08-01 14:05:00|8760.1|8757.7|8765.5|8763.1|8768.8|8766.4|8758.5|8756.1|767
1690899000000|2023-08-01 14:10:00|8765.8|8763.4|8770.9|8768.5|8771.4|8769|8763.1|8760.7|559
1690899300000|2023-08-01 14:15:00|8771|8768.6|8769.5|8767.1|8774.8|8772.4|8768.1|8765.7|528
1690899600000|2023-08-01 14:20:00|8769.3|8766.9|8767.3|8764.9|8770|8767.6|8766|8763.6|427
1690899900000|2023-08-01 14:25:00|8767.5|8765.1|8762.8|8760.4|8769.9|8767.5|8762.5|8760.1|405
1690900200000|2023-08-01 14:30:00|8762.7|8760.3|8765.4|8763|8765.7|8763.3|8760.8|8758.4|414
1690900500000|2023-08-01 14:35:00|8765.3|8762.9|8758.5|8756.1|8765.4|8763|8757.4|8755|406
1690900800000|2023-08-01 14:40:00|8758.6|8756.2|8758.6|8756.2|8760.4|8758|8754.7|8752.3|431
1690901100000|2023-08-01 14:45:00|8758.8|8756.4|8763.1|8760.7|8765.1|8762.7|8758.7|8756.3|385
1690901400000|2023-08-01 14:50:00|8763.2|8760.8|8755.7|8753.3|8763.2|8760.8|8753.5|8751.1|445
1690901700000|2023-08-01 14:55:00|8755.6|8753.2|8752.4|8750|8758.7|8756.3|8751.8|8749.4|585
1690902000000|2023-08-01 15:00:00|8752.3|8749.9|8753.4|8751|8755.1|8752.7|8749.2|8746.8|687
1690902300000|2023-08-01 15:05:00|8753.6|8751.2|8760|8757.6|8761|8758.9|8753.6|8751.2|252
1690902600000|2023-08-01 15:10:00|8760.1|8757.7|8763.4|8761|8763.4|8761|8760.1|8757.7|312
1690902900000|2023-08-01 15:15:00|8763.5|8761.1|8761.5|8759.1|8764.8|8762.6|8761.3|8758.9|298
1690903200000|2023-08-01 15:20:00|8761.6|8759.2|8762.6|8760.2|8762.7|8760.3|8759.6|8757.2|301
1690903500000|2023-08-01 15:25:00|8762.7|8760.3|8766|8763.6|8766.3|8763.9|8760.9|8758.5|277
1690903800000|2023-08-01 15:30:00|8766.1|8763.7|8768.2|8765.8|8768.8|8766.4|8765.6|8763.2|205
1690904100000|2023-08-01 15:35:00|8768.1|8765.7|8766.9|8764.5|8769.3|8766.9|8766.6|8764.2|244
1690904400000|2023-08-01 15:40:00|8766.8|8764.4|8771.3|8768.9|8772|8769.6|8766.4|8764|255
1690904700000|2023-08-01 15:45:00|8771.2|8768.8|8769.6|8767.2|8771.5|8769.2|8768.2|8766.2|217
1690905000000|2023-08-01 15:50:00|8769.5|8767.1|8765.4|8763.9|8769.5|8767.3|8765.1|8763.4|214
1690905300000|2023-08-01 15:55:00|8765.5|8764|8764.6|8762.2|8765.8|8764|8763.9|8761.6|203
1690905600000|2023-08-01 16:00:00|8764.5|8762.1|8763.1|8760.7|8765|8762.6|8762|8759.7|197
1690905900000|2023-08-01 16:05:00|8763|8760.6|8761.2|8759.7|8763.7|8761.9|8761.2|8759|163
1690906200000|2023-08-01 16:10:00|8761.3|8759.8|8762.4|8760|8762.7|8760.3|8760.4|8758.3|103
1690906500000|2023-08-01 16:15:00|8762.5|8760.1|8758.6|8757.1|8762.6|8760.2|8758.6|8756.6|110
1690906800000|2023-08-01 16:20:00|8758.2|8756.7|8757.8|8755.4|8758.5|8757|8756.7|8755.2|125
1690907100000|2023-08-01 16:25:00|8757.9|8755.5|8759.4|8757.9|8761.2|8758.8|8757.9|8755.5|130
1690907400000|2023-08-01 16:30:00|8759.5|8758|8761.5|8759.1|8762.7|8760.9|8759.4|8757.9|147
1690907700000|2023-08-01 16:35:00|8761.4|8759|8760.8|8759.3|8761.5|8759.5|8759.8|8758|132
1690908000000|2023-08-01 16:40:00|8760.9|8759.4|8760.8|8759.3|8761.9|8760.2|8760.1|8758.6|126
1690908300000|2023-08-01 16:45:00|8760.7|8759.2|8761.6|8760.1|8761.7|8760.2|8760.3|8758.3|135
1690908600000|2023-08-01 16:50:00|8761.7|8760.2|8759.3|8756.9|8762.2|8760.2|8759.3|8756.9|158
1690908900000|2023-08-01 16:55:00|8759.2|8756.8|8759.6|8757.2|8760.5|8758.1|8758.8|8756.4|186
1690909200000|2023-08-01 17:00:00|8759.5|8757.1|8756.1|8754.6|8759.5|8757.1|8756|8754.5|209
1690909500000|2023-08-01 17:05:00|8756|8754.5|8757.9|8755.5|8758.1|8755.7|8755.6|8753.3|165
1690909800000|2023-08-01 17:10:00|8758|8755.6|8757.6|8756.1|8758.4|8756.4|8757|8755.1|143
1690910100000|2023-08-01 17:15:00|8757.5|8756|8761.7|8759.3|8761.7|8759.3|8757.5|8756|116
1690910400000|2023-08-01 17:20:00|8761.6|8759.2|8764.7|8762.3|8765.1|8763.3|8761.6|8759.2|156
1690910700000|2023-08-01 17:25:00|8764.5|8762.1|8764.2|8761.8|8764.5|8762.1|8763.5|8761.1|120
1690911000000|2023-08-01 17:30:00|8764.1|8761.7|8765.8|8763.4|8765.8|8763.5|8764.1|8761.7|91
1690911300000|2023-08-01 17:35:00|8765.9|8763.5|8766.3|8763.9|8766.4|8764.2|8765.2|8763|129
1690911600000|2023-08-01 17:40:00|8766.4|8764|8766.6|8764.2|8766.7|8764.3|8765.8|8763.4|165
1690911900000|2023-08-01 17:45:00|8766.5|8764.1|8767|8764.6|8767.2|8764.8|8765.3|8763.6|86
1690912200000|2023-08-01 17:50:00|8766.9|8764.5|8767|8764.6|8767.2|8765.2|8765.9|8763.6|115
1690912500000|2023-08-01 17:55:00|8766.9|8764.5|8766.8|8765.3|8768.7|8766.5|8766.6|8764.3|93
1690912800000|2023-08-01 18:00:00|8766.6|8765.1|8764.9|8762.5|8766.6|8765.1|8764.8|8762.5|85
1690913100000|2023-08-01 18:05:00|8764.8|8762.4|8761.9|8759.5|8765|8763.1|8761.9|8759.5|130
1690913400000|2023-08-01 18:10:00|8761.6|8760.1|8759.6|8757.2|8761.9|8760.3|8759.5|8757.1|106
1690913700000|2023-08-01 18:15:00|8759.7|8757.3|8759.1|8756.7|8760.1|8757.7|8759|8756.6|181
1690914000000|2023-08-01 18:20:00|8759.2|8756.8|8759.5|8757.1|8759.5|8757.1|8758.7|8756.3|69
1690914300000|2023-08-01 18:25:00|8759.6|8757.2|8759.4|8757.9|8760.8|8758.7|8759.1|8756.7|100
1690914600000|2023-08-01 18:30:00|8759|8757.5|8762.3|8759.9|8762.4|8760|8759|8757.3|144
1690914900000|2023-08-01 18:35:00|8762.4|8760|8761.8|8760.3|8762.6|8760.4|8761.6|8759.3|74
1690915200000|2023-08-01 18:40:00|8761.7|8760.2|8761.1|8758.7|8761.8|8760.3|8760.5|8758.7|114
1690915500000|2023-08-01 18:45:00|8761.2|8758.8|8759.1|8757.6|8761.5|8759.1|8758.6|8756.4|128
1690915800000|2023-08-01 18:50:00|8759.6|8757.2|8760.7|8758.3|8761.4|8759|8759.6|8757.2|110
1690916100000|2023-08-01 18:55:00|8760.2|8757.8|8759.1|8757.6|8761.3|8758.9|8758.2|8755.8|113
1690916400000|2023-08-01 19:00:00|8759|8757.5|8755.4|8753|8759.7|8757.8|8754.9|8752.5|154
1690916700000|2023-08-01 19:05:00|8755.5|8753.1|8755.9|8753.5|8756.3|8754.1|8754.8|8752.7|108
1690917000000|2023-08-01 19:10:00|8755.8|8753.4|8753.8|8752.3|8755.8|8753.6|8753.8|8752.3|159
1690917300000|2023-08-01 19:15:00|8753.9|8752.4|8755.9|8753.5|8755.9|8753.6|8753.9|8752.4|120
1690917600000|2023-08-01 19:20:00|8756|8753.6|8755.8|8753.4|8756.3|8754.7|8755.1|8752.7|54
1690917900000|2023-08-01 19:25:00|8755.9|8753.5|8755.7|8754.2|8756.5|8754.4|8755|8753.2|85
1690918200000|2023-08-01 19:30:00|8755.6|8754.1|8753|8750.6|8756.2|8754.2|8752.5|8750.1|131
1690918500000|2023-08-01 19:35:00|8752.9|8750.5|8750.1|8747.7|8752.9|8750.5|8749.7|8747.6|99
1690918800000|2023-08-01 19:40:00|8750.3|8747.9|8751.4|8749.9|8751.5|8750|8749.6|8747.7|90
1690919100000|2023-08-01 19:45:00|8751.5|8750|8752.8|8750.4|8752.8|8750.4|8751.3|8749.2|113
1690919400000|2023-08-01 19:50:00|8752.7|8750.3|8753|8750.6|8754|8751.8|8752.4|8750|117
1690919700000|2023-08-01 19:55:00|8753.3|8750.9|8753.7|8751.3|8754.7|8752.3|8752.5|8750.1|147
1690920000000|2023-08-01 20:00:00|8754|8751.6|8754.9|8752.5|8755.3|8752.9|8754|8751.6|90
1690920300000|2023-08-01 20:05:00|8755|8752.6|8754.5|8753|8755.4|8753.3|8754.4|8752.5|148
1690920600000|2023-08-01 20:10:00|8754.4|8752.9|8754.9|8752.5|8755.5|8753.5|8754.4|8752.5|76
1690920900000|2023-08-01 20:15:00|8755|8752.6|8755.3|8752.9|8755.6|8753.7|8754.4|8752.5|82
1690921200000|2023-08-01 20:20:00|8755.2|8752.8|8753|8751.5|8755.2|8752.8|8753|8751|53
1690921500000|2023-08-01 20:25:00|8753.1|8751.6|8752.4|8750|8753.8|8751.6|8752.3|8749.9|50
1690921800000|2023-08-01 20:30:00|8752.5|8750.1|8753.5|8751.1|8753.6|8751.2|8752.5|8750.1|64
1690922100000|2023-08-01 20:35:00|8753.4|8751|8753.2|8750.8|8753.6|8751.2|8753.1|8750.7|64
1690922400000|2023-08-01 20:40:00|8753.1|8750.7|8751.3|8748.9|8753.4|8751|8750.7|8748.3|67
1690922700000|2023-08-01 20:45:00|8751.4|8749|8753.3|8750.9|8753.4|8751|8751.3|8748.9|84
1690923000000|2023-08-01 20:50:00|8753.2|8750.8|8753.2|8750.8|8754.3|8751.9|8752.8|8750.4|92
1690923300000|2023-08-01 20:55:00|8753.9|8750|8755.3|8748.8|8756.5|8750.4|8753|8747.8|230
1690923600000|2023-08-01 21:00:00|8755.8|8749.3|8757.8|8751.3|8757.8|8751.3|8755.8|8749.3|47
1690923900000|2023-08-01 21:05:00|8756.2|8749.7|8756.1|8749.6|8756.2|8749.7|8756.1|8749.6|2
1690924200000|2023-08-01 21:10:00|8755.7|8749.2|8756.3|8749.8|8756.3|8749.8|8755.7|8749.2|3
1690925700000|2023-08-01 21:35:00|8743.7|8737.2|8742.5|8736|8743.7|8737.2|8741.8|8735.3|46
1690926000000|2023-08-01 21:40:00|8742.4|8735.9|8737.9|8731.4|8745.1|8738.6|8736.5|8730|205
1690926300000|2023-08-01 21:45:00|8738.3|8731.8|8741.4|8734.9|8742.8|8736.3|8737.8|8731.3|347
1690926600000|2023-08-01 21:50:00|8739.8|8733.3|8730|8723.5|8740|8733.5|8729.3|8722.8|481
1690926900000|2023-08-01 21:55:00|8729.9|8723.4|8723.1|8716.6|8730.6|8724.1|8720.8|8714.3|461
1690927200000|2023-08-01 22:00:00|8723.2|8716.7|8730.5|8724.2|8734.5|8728|8723.2|8716.7|435
1690927500000|2023-08-01 22:05:00|8729.5|8724.9|8728.9|8725.5|8730.1|8725.7|8726.6|8723.7|241
1690927800000|2023-08-01 22:10:00|8729.1|8725.8|8735.9|8733.5|8735.9|8733.5|8729.1|8725.7|218
1690928100000|2023-08-01 22:15:00|8735.8|8733.4|8734.7|8732.3|8737.9|8735.4|8731.9|8729.5|281
1690928400000|2023-08-01 22:20:00|8734.6|8732.2|8737.9|8735.5|8738.9|8736.5|8734.5|8732.1|206
1690928700000|2023-08-01 22:25:00|8737.8|8735.4|8738.5|8736.1|8739.9|8737.5|8737.8|8735.4|85
1690929000000|2023-08-01 22:30:00|8738.6|8736.2|8741|8738.6|8741.4|8739|8737.9|8735.5|136
1690929300000|2023-08-01 22:35:00|8741.2|8738.8|8741.5|8739.1|8741.5|8739.1|8739.3|8736.9|115
1690929600000|2023-08-01 22:40:00|8741.4|8739|8737.8|8735.4|8741.8|8739.4|8737.7|8735.3|92
1690929900000|2023-08-01 22:45:00|8737.7|8735.3|8737|8734.6|8739.1|8736.7|8737|8734.6|143
1690930200000|2023-08-01 22:50:00|8737.1|8734.7|8732.8|8730.4|8737.2|8734.8|8732.8|8730.4|81
1690930500000|2023-08-01 22:55:00|8732.2|8729.8|8727.7|8725.3|8732.7|8730.3|8727.2|8724.8|173
1690930800000|2023-08-01 23:00:00|8727.8|8725.4|8733.5|8731.1|8733.5|8731.1|8727.8|8725.4|186
1690931100000|2023-08-01 23:05:00|8733.6|8731.2|8734.8|8732.4|8736.4|8734|8733.6|8731.2|151
1690931400000|2023-08-01 23:10:00|8734.9|8732.5|8731.4|8729|8734.9|8732.5|8731.4|8729|107
1690931700000|2023-08-01 23:15:00|8731.3|8728.9|8732.9|8730.5|8733|8730.6|8731|8728.6|110
1690932000000|2023-08-01 23:20:00|8733|8730.6|8726.6|8724.2|8733.4|8731|8725.7|8723.3|139
1690932300000|2023-08-01 23:25:00|8725.5|8723.1|8724.6|8722.2|8727.7|8725.3|8724.5|8722.1|176
1690932600000|2023-08-01 23:30:00|8724.5|8722.1|8723|8720.6|8726|8723.6|8722.8|8720.4|171
1690932900000|2023-08-01 23:35:00|8722.9|8720.5|8724.3|8721.9|8725.3|8722.9|8722.8|8720.4|99
1690933200000|2023-08-01 23:40:00|8724.4|8722|8723|8720.6|8724.4|8722|8722|8719.6|68
1690933500000|2023-08-01 23:45:00|8723.1|8720.7|8723|8720.6|8723.8|8721.4|8722.7|8720.3|111
1690933800000|2023-08-01 23:50:00|8723.2|8720.8|8724.7|8722.3|8724.7|8722.3|8722.9|8720.5|118
1690934100000|2023-08-01 23:55:00|8724.5|8722.1|8727.6|8725.2|8728.1|8725.7|8723.8|8721.4|102
1690934400000|2023-08-02 00:00:00|8727.7|8725.3|8729.8|8727.4|8732.2|8729.8|8727.5|8725.1|303
1690934700000|2023-08-02 00:05:00|8730|8727.6|8740.6|8738.2|8741.4|8739|8729.8|8727.4|356
1690935000000|2023-08-02 00:10:00|8740.5|8738.1|8736.4|8734|8741.1|8738.7|8736|8733.6|313
1690935300000|2023-08-02 00:15:00|8736.5|8734.1|8735|8732.6|8736.6|8734.2|8734.4|8732|176
1690935600000|2023-08-02 00:20:00|8735.7|8733.3|8734.4|8732|8735.8|8733.4|8732.9|8730.5|186
1690935900000|2023-08-02 00:25:00|8734.5|8732.1|8731.5|8729.1|8734.7|8732.3|8731.4|8729|171
1690936200000|2023-08-02 00:30:00|8731.4|8729|8734.2|8731.8|8734.3|8731.9|8731.4|8729|95
1690936500000|2023-08-02 00:35:00|8734.1|8731.7|8732.9|8730.5|8734.2|8731.8|8732.4|8730|99
1690936800000|2023-08-02 00:40:00|8733|8730.6|8732.5|8730.1|8733.1|8730.7|8731.7|8729.3|116
1690937100000|2023-08-02 00:45:00|8732.4|8730|8728.6|8726.2|8733.3|8730.9|8728.5|8726.1|190
1690937400000|2023-08-02 00:50:00|8728.7|8726.3|8728.8|8726.4|8731.1|8728.7|8728.4|8726|319
1690937700000|2023-08-02 00:55:00|8728.9|8726.5|8731.1|8728.7|8732.3|8729.9|8728.3|8725.9|201
1690938000000|2023-08-02 01:00:00|8731.2|8728.8|8729.2|8726.8|8731.6|8729.2|8728.8|8726.4|237
1690938300000|2023-08-02 01:05:00|8729.3|8726.9|8730.5|8728.1|8730.6|8728.2|8728.2|8725.8|148
1690938600000|2023-08-02 01:10:00|8730.6|8728.2|8732|8729.6|8732.2|8729.8|8729.4|8727|149
1690938900000|2023-08-02 01:15:00|8731.9|8729.5|8730.7|8728.3|8734.2|8731.8|8730.6|8728.2|115
1690939200000|2023-08-02 01:20:00|8730.6|8728.2|8730.9|8728.5|8732.1|8729.7|8730.4|8728|133
1690939500000|2023-08-02 01:25:00|8731|8728.6|8731.7|8729.3|8732.1|8729.7|8731|8728.6|115
1690939800000|2023-08-02 01:30:00|8731.9|8729.5|8731.4|8729|8732.5|8730.7|8730.5|8728.1|143
1690940100000|2023-08-02 01:35:00|8731.3|8728.9|8727.5|8726|8731.7|8729.4|8727|8725.5|225
1690940400000|2023-08-02 01:40:00|8727.4|8725.9|8730.8|8728.4|8730.9|8728.5|8727.4|8725.9|190
1690940700000|2023-08-02 01:45:00|8730.5|8728.1|8731.8|8730.3|8732.1|8730.6|8729.9|8727.5|159
1690941000000|2023-08-02 01:50:00|8731.9|8730.4|8733.5|8732|8733.5|8732|8731.5|8729.2|132
1690941300000|2023-08-02 01:55:00|8733.6|8732.1|8741.3|8738.9|8741.9|8739.5|8733.5|8731.7|205
1690941600000|2023-08-02 02:00:00|8740.8|8739.3|8738.1|8736.6|8741.2|8739.4|8738.1|8736.6|158
1690941900000|2023-08-02 02:05:00|8737.9|8736.4|8736.8|8734.4|8738|8736.4|8736.6|8734.4|100
1690942200000|2023-08-02 02:10:00|8736.4|8734.9|8734.2|8731.8|8737.8|8735.6|8734.1|8731.7|162
1690942500000|2023-08-02 02:15:00|8734.3|8731.9|8735|8732.6|8735.4|8733|8733.3|8731.3|135
1690942800000|2023-08-02 02:20:00|8734.9|8732.5|8734.2|8731.8|8735.2|8732.8|8733.7|8731.3|86
1690943100000|2023-08-02 02:25:00|8734.1|8731.7|8734.6|8732.2|8736.6|8734.2|8733.8|8731.4|156
1690943400000|2023-08-02 02:30:00|8734.5|8732.1|8736.1|8733.7|8736.5|8734.1|8733.8|8731.4|127
1690943700000|2023-08-02 02:35:00|8736.2|8733.8|8737|8734.6|8737.7|8735.3|8736.2|8733.8|177
1690944000000|2023-08-02 02:40:00|8737.1|8734.7|8737.9|8735.5|8738.1|8735.7|8736.3|8733.9|135
1690944300000|2023-08-02 02:45:00|8737.6|8735.2|8737.2|8734.8|8738.2|8735.8|8736.8|8734.4|135
1690944600000|2023-08-02 02:50:00|8737.1|8734.7|8746|8743.6|8746.1|8743.7|8736.9|8734.5|205
1690944900000|2023-08-02 02:55:00|8746.1|8743.7|8745.9|8743.5|8747.8|8745.4|8744.2|8741.8|164
1690945200000|2023-08-02 03:00:00|8745.8|8743.4|8748.5|8746.1|8748.7|8746.3|8745.5|8743.1|104
1690945500000|2023-08-02 03:05:00|8748.4|8746|8749.5|8747.1|8749.9|8747.5|8747.2|8744.8|182
1690945800000|2023-08-02 03:10:00|8749.1|8746.7|8750.9|8748.5|8751.3|8749.3|8749|8746.6|191
1690946100000|2023-08-02 03:15:00|8751|8748.6|8751.2|8748.8|8752.9|8750.5|8750.4|8748|175
1690946400000|2023-08-02 03:20:00|8751.3|8748.9|8750.9|8748.5|8751.8|8749.4|8749.4|8747|110
1690946700000|2023-08-02 03:25:00|8750.8|8748.4|8749.6|8747.2|8750.9|8748.5|8749.2|8746.8|139
1690947000000|2023-08-02 03:30:00|8749.7|8747.3|8748.2|8745.8|8750.1|8747.7|8748|8745.6|133
1690947300000|2023-08-02 03:35:00|8748.3|8745.9|8748.1|8745.7|8748.9|8746.5|8746.5|8744.1|95
1690947600000|2023-08-02 03:40:00|8748|8745.6|8748.2|8745.8|8748.4|8746|8746.9|8744.5|55
1690947900000|2023-08-02 03:45:00|8748.1|8745.7|8751.8|8749.4|8753.2|8750.8|8748.1|8745.7|211
1690948200000|2023-08-02 03:50:00|8751.7|8749.3|8750.5|8748.1|8752.7|8750.3|8749.7|8747.3|170
1690948500000|2023-08-02 03:55:00|8750.4|8748|8750.6|8748.2|8750.8|8748.4|8749.9|8747.5|152
1690948800000|2023-08-02 04:00:00|8750.4|8748|8752.8|8750.4|8753.7|8751.3|8749.5|8747.1|171
1690949100000|2023-08-02 04:05:00|8752.9|8750.5|8753.1|8750.7|8754.5|8752.1|8752.6|8750.2|134
1690949400000|2023-08-02 04:10:00|8753|8750.6|8754.1|8751.7|8754.3|8751.9|8753|8750.6|126
1690949700000|2023-08-02 04:15:00|8754|8751.6|8754.9|8752.5|8755.4|8753|8753.3|8750.9|99
1690950000000|2023-08-02 04:20:00|8754.8|8752.4|8753.6|8751.2|8755.5|8753.1|8752.7|8750.3|131
1690950300000|2023-08-02 04:25:00|8753.7|8751.3|8755.2|8752.8|8755.6|8753.2|8753.7|8751.3|124
1690950600000|2023-08-02 04:30:00|8755.1|8752.7|8755|8752.6|8755.2|8752.8|8754.5|8752.1|75
1690950900000|2023-08-02 04:35:00|8755.2|8752.8|8755.1|8752.7|8756.4|8754|8754.8|8752.4|158
1690951200000|2023-08-02 04:40:00|8755.2|8752.8|8754.7|8752.3|8755.2|8752.8|8753.4|8751|82
1690951500000|2023-08-02 04:45:00|8754.6|8752.2|8755.5|8753.1|8756.4|8754.1|8754|8751.6|182
1690951800000|2023-08-02 04:50:00|8755.3|8752.9|8756.9|8754.5|8757.9|8755.7|8755.1|8752.7|161
1690952100000|2023-08-02 04:55:00|8756.8|8754.4|8754|8751.6|8756.8|8754.4|8753.8|8751.4|167
1690952400000|2023-08-02 05:00:00|8754.1|8751.7|8749.2|8746.8|8754.3|8751.9|8748.3|8745.9|278
1690952700000|2023-08-02 05:05:00|8749.1|8746.7|8747.7|8745.3|8750.2|8747.8|8747.7|8745.3|239
1690953000000|2023-08-02 05:10:00|8747.8|8745.4|8744.5|8742.1|8747.9|8745.5|8744.4|8742|179
1690953300000|2023-08-02 05:15:00|8744.6|8742.2|8742.3|8739.9|8745.2|8742.8|8740.2|8737.8|153
1690953600000|2023-08-02 05:20:00|8742.4|8740|8744.4|8742|8744.6|8742.2|8742.1|8739.7|201
1690953900000|2023-08-02 05:25:00|8744.5|8742.1|8744.4|8742|8744.5|8742.1|8743.3|8740.9|120
1690954200000|2023-08-02 05:30:00|8744.5|8742.1|8746.6|8744.2|8747.9|8745.5|8744.5|8742.1|199
1690954500000|2023-08-02 05:35:00|8746.4|8744|8743.7|8741.3|8746.5|8744.1|8743.2|8740.8|153
1690954800000|2023-08-02 05:40:00|8743.8|8741.4|8746.2|8743.8|8746.4|8744|8743.3|8740.9|192
1690955100000|2023-08-02 05:45:00|8746.1|8743.7|8747.3|8744.9|8748.5|8746.1|8746|8743.6|173
1690955400000|2023-08-02 05:50:00|8747.4|8745|8745.3|8742.9|8748.8|8746.4|8744.5|8742.1|243
1690955700000|2023-08-02 05:55:00|8745.4|8743|8745.7|8743.3|8747.3|8744.9|8744.2|8741.8|229
1690956000000|2023-08-02 06:00:00|8745|8742.6|8742.7|8741.2|8747.7|8745.3|8742.4|8740.7|344
1690956300000|2023-08-02 06:05:00|8742.6|8741.1|8746.6|8745.1|8747.2|8745.1|8741.8|8739.9|303
1690956600000|2023-08-02 06:10:00|8746.5|8745|8750.3|8747.9|8750.3|8747.9|8746.5|8744.3|252
1690956900000|2023-08-02 06:15:00|8750.7|8748.3|8752.8|8750.4|8752.9|8750.5|8750.7|8748.3|197
1690957200000|2023-08-02 06:20:00|8752.9|8750.5|8754.3|8751.9|8754.8|8752.6|8751.8|8749.4|273
1690957500000|2023-08-02 06:25:00|8754.1|8751.7|8756.7|8755.2|8756.8|8755.3|8751.9|8749.5|208
1690957800000|2023-08-02 06:30:00|8757|8755.5|8752.4|8750|8757.7|8755.6|8752.3|8749.9|213
1690958100000|2023-08-02 06:35:00|8752.5|8750.1|8750.6|8748.2|8752.7|8750.3|8749.1|8746.7|358
1690958400000|2023-08-02 06:40:00|8750.8|8748.4|8746.9|8745.4|8751.3|8749.2|8746.9|8745.4|268
1690958700000|2023-08-02 06:45:00|8747.3|8744.9|8742.6|8741.1|8747.3|8744.9|8742.2|8739.8|265
1690959000000|2023-08-02 06:50:00|8742.5|8741|8742.9|8740.5|8743.8|8741.8|8741.9|8739.5|255
1690959300000|2023-08-02 06:55:00|8743.2|8740.8|8749|8746.6|8749|8746.6|8743.1|8740.8|294
1690959600000|2023-08-02 07:00:00|8749.1|8746.7|8760.3|8757.9|8763.2|8760.8|8749.1|8746.7|539
1690959900000|2023-08-02 07:05:00|8760.2|8757.8|8759.4|8757|8760.8|8758.4|8754.9|8752.5|518
1690960200000|2023-08-02 07:10:00|8759.7|8757.3|8760.7|8758.3|8761.8|8759.4|8755.9|8753.5|410
1690960500000|2023-08-02 07:15:00|8760.8|8758.4|8757.2|8754.8|8765.1|8763.6|8756.6|8754.6|371
1690960800000|2023-08-02 07:20:00|8757.1|8754.7|8760.1|8758.6|8761.4|8759.9|8755.1|8752.8|362
1690961100000|2023-08-02 07:25:00|8760.6|8758.2|8762.2|8759.8|8762.7|8760.3|8758.3|8755.9|304
1690961400000|2023-08-02 07:30:00|8761.5|8759.1|8755.1|8752.7|8763.8|8761.4|8755.1|8752.7|454
1690961700000|2023-08-02 07:35:00|8754.8|8752.4|8759.2|8757.7|8759.7|8757.8|8752.3|8750.8|496
1690962000000|2023-08-02 07:40:00|8759.3|8757.8|8760.5|8758.1|8763.2|8760.8|8757.7|8755.3|461
1690962300000|2023-08-02 07:45:00|8760.4|8758|8772.1|8769.7|8772.1|8769.7|8760.1|8757.7|420
1690962600000|2023-08-02 07:50:00|8772|8769.6|8771.3|8768.9|8772.1|8769.7|8766.3|8763.9|458
1690962900000|2023-08-02 07:55:00|8771.2|8768.8|8770.2|8767.8|8773.4|8771|8768.1|8766.1|438
1690963200000|2023-08-02 08:00:00|8770.3|8767.9|8773.6|8771.2|8773.9|8771.5|8766.7|8764.3|535
1690963500000|2023-08-02 08:05:00|8773.4|8771|8783.7|8781.3|8785.3|8782.9|8772.3|8769.9|506
1690963800000|2023-08-02 08:10:00|8783.8|8781.4|8779.8|8777.4|8786.9|8784.5|8779.8|8777.4|542
1690964100000|2023-08-02 08:15:00|8779.7|8777.3|8774.4|8772|8780.4|8778.2|8774.1|8771.7|323
1690964400000|2023-08-02 08:20:00|8774.6|8772.2|8773.1|8770.7|8776.2|8774.7|8772.5|8770.5|318
1690964700000|2023-08-02 08:25:00|8772.5|8771|8777.2|8774.8|8777.5|8775.1|8771|8769.5|341
1690965000000|2023-08-02 08:30:00|8777.4|8775|8778.2|8775.8|8780.5|8778.1|8777.2|8774.8|327
1690965300000|2023-08-02 08:35:00|8778|8775.6|8780.4|8778|8783.2|8780.8|8777.9|8775.5|314
1690965600000|2023-08-02 08:40:00|8780.5|8778.1|8778.7|8776.3|8781.6|8779.2|8772.7|8770.3|391
1690965900000|2023-08-02 08:45:00|8778.6|8776.2|8776.4|8774|8779.8|8777.4|8775.1|8772.7|324
1690966200000|2023-08-02 08:50:00|8776.5|8774.1|8772.1|8769.7|8777.1|8774.7|8771.3|8768.9|365
1690966500000|2023-08-02 08:55:00|8772.2|8769.8|8772|8769.6|8772.5|8770.2|8769.7|8767.3|292
1690966800000|2023-08-02 09:00:00|8772.1|8769.7|8774.8|8772.4|8776.2|8774.7|8771.7|8769.3|290
1690967100000|2023-08-02 09:05:00|8774.5|8772.1|8770.1|8767.7|8775|8772.9|8768.8|8766.6|268
1690967400000|2023-08-02 09:10:00|8769.9|8767.5|8768.5|8766.1|8770.5|8768.1|8765.7|8763.3|297
1690967700000|2023-08-02 09:15:00|8768.3|8765.9|8765.1|8762.7|8769.2|8766.8|8765|8762.6|387
1690968000000|2023-08-02 09:20:00|8765|8762.6|8769.3|8766.9|8769.5|8767.1|8764|8761.7|243
1690968300000|2023-08-02 09:25:00|8769.4|8767|8773.1|8770.7|8775.1|8772.7|8769.4|8767|274
1690968600000|2023-08-02 09:30:00|8773.2|8770.8|8775|8772.6|8778.1|8775.7|8773.1|8770.7|226
1690968900000|2023-08-02 09:35:00|8774.9|8772.5|8773.8|8771.4|8776.6|8774.7|8773.6|8771.4|214
1690969200000|2023-08-02 09:40:00|8773.6|8771.2|8769.5|8768|8773.6|8771.2|8769.2|8767.2|282
1690969500000|2023-08-02 09:45:00|8769.6|8768.1|8772.9|8770.5|8773|8771.4|8769.1|8767.5|247
1690969800000|2023-08-02 09:50:00|8773|8770.6|8771.5|8770|8773.2|8770.8|8770.4|8768|255
1690970100000|2023-08-02 09:55:00|8771.6|8770.1|8771.3|8768.9|8775.3|8773.1|8769.7|8767.7|265
1690970400000|2023-08-02 10:00:00|8771.2|8768.8|8774.2|8771.8|8775.3|8772.9|8770.3|8768.1|253
1690970700000|2023-08-02 10:05:00|8774.1|8771.7|8777.3|8774.9|8777.4|8775|8772.6|8770.2|199
1690971000000|2023-08-02 10:10:00|8777.2|8774.8|8781.2|8779.7|8782.6|8780.7|8776.8|8774.4|224
1690971300000|2023-08-02 10:15:00|8781.1|8779.6|8781.3|8778.9|8782.5|8780.1|8779.7|8778.2|246
1690971600000|2023-08-02 10:20:00|8781.4|8779|8783.3|8780.9|8784.6|8782.2|8779.5|8777.1|282
1690971900000|2023-08-02 10:25:00|8783.2|8780.8|8781.6|8779.2|8783.2|8780.8|8778.9|8776.5|310
1690972200000|2023-08-02 10:30:00|8781.5|8779.1|8779.8|8777.4|8784.2|8781.8|8779.8|8777.4|318
1690972500000|2023-08-02 10:35:00|8779.7|8777.3|8777.9|8775.5|8780.2|8777.8|8776.7|8774.3|320
1690972800000|2023-08-02 10:40:00|8777.8|8775.4|8780.2|8777.8|8780.8|8778.4|8777.6|8775.2|330
1690973100000|2023-08-02 10:45:00|8780.3|8777.9|8776|8773.6|8781|8778.6|8775.1|8773.4|287
1690973400000|2023-08-02 10:50:00|8775.8|8773.4|8776|8773.6|8776.9|8775.4|8773.8|8771.4|236
1690973700000|2023-08-02 10:55:00|8776.1|8773.7|8778|8775.6|8779.2|8777.6|8775.4|8773.5|239
1690974000000|2023-08-02 11:00:00|8777.6|8775.2|8778|8776.5|8780.3|8777.9|8776.8|8774.4|267
1690974300000|2023-08-02 11:05:00|8777.9|8776.4|8778.6|8776.2|8779.4|8777.8|8776.6|8774.5|216
1690974600000|2023-08-02 11:10:00|8778.7|8776.3|8779|8776.6|8779.7|8777.3|8776.9|8774.5|217
1690974900000|2023-08-02 11:15:00|8779.1|8776.7|8779.5|8777.1|8780.6|8778.2|8776.4|8774.9|282
1690975200000|2023-08-02 11:20:00|8779.4|8777|8778.6|8776.2|8779.4|8777|8776.8|8774.7|257
1690975500000|2023-08-02 11:25:00|8778.7|8776.3|8777.6|8776.1|8779.4|8777.2|8776.8|8775.3|260
1690975800000|2023-08-02 11:30:00|8777.4|8775.9|8778.1|8775.7|8778.2|8776.6|8776.5|8774.4|232
1690976100000|2023-08-02 11:35:00|8778.2|8775.8|8780.6|8779.1|8781.7|8779.6|8777|8775.5|204
1690976400000|2023-08-02 11:40:00|8780.7|8779.2|8785|8782.6|8785.1|8782.7|8780.5|8778.5|257
1690976700000|2023-08-02 11:45:00|8785.1|8782.7|8786.4|8784|8788.8|8786.4|8784.3|8781.9|221
1690977000000|2023-08-02 11:50:00|8786.5|8784.1|8786.9|8784.5|8788|8786|8785.3|8782.9|161
1690977300000|2023-08-02 11:55:00|8787|8784.6|8784.8|8783.3|8788.1|8786.3|8784.5|8782.4|213
1690977600000|2023-08-02 12:00:00|8784.9|8783.4|8780.6|8778.2|8785.7|8784.2|8780.4|8778|237
1690977900000|2023-08-02 12:05:00|8780.7|8778.3|8778.8|8776.4|8782.3|8779.9|8776.9|8775.4|177
1690978200000|2023-08-02 12:10:00|8778.7|8776.3|8783.2|8778.2|8783.3|8780.1|8777.8|8775.4|224
1690978500000|2023-08-02 12:15:00|8783.1|8778.9|8791.2|8788.8|8796.2|8793.3|8782.5|8778.4|893
1690978800000|2023-08-02 12:20:00|8791.1|8788.7|8793.9|8791.5|8794.1|8792.1|8789.5|8787.1|710
1690979100000|2023-08-02 12:25:00|8793.8|8791.4|8796.4|8794|8797.8|8795.4|8792.7|8790.3|469
1690979400000|2023-08-02 12:30:00|8796.2|8793.8|8799.5|8798|8801.4|8799.2|8793.8|8791.4|487
1690979700000|2023-08-02 12:35:00|8799.3|8797.8|8801.9|8799.5|8804.6|8802.2|8797|8795|547
1690980000000|2023-08-02 12:40:00|8801.7|8799.3|8796|8794.5|8803.4|8801.1|8796|8794.5|577
1690980300000|2023-08-02 12:45:00|8796.3|8794.8|8792.4|8790|8799.4|8797|8791.6|8789.2|391
1690980600000|2023-08-02 12:50:00|8792.3|8789.9|8797|8794.6|8797.5|8795.1|8790.3|8787.9|301
1690980900000|2023-08-02 12:55:00|8797.1|8794.7|8795.3|8793.8|8797.5|8795.1|8794.2|8792.3|310
1690981200000|2023-08-02 13:00:00|8795.2|8793.7|8795.8|8793.4|8797.6|8795.5|8794.6|8792.3|349
1690981500000|2023-08-02 13:05:00|8795.9|8793.5|8798.1|8795.7|8800.3|8798.8|8794.3|8791.9|440
1690981800000|2023-08-02 13:10:00|8798.2|8795.8|8795.5|8793.1|8798.9|8796.5|8794.5|8792.1|352
1690982100000|2023-08-02 13:15:00|8794.9|8792.5|8791.9|8789.5|8795.3|8792.9|8791.9|8789.5|392
1690982400000|2023-08-02 13:20:00|8791.6|8789.2|8796.1|8793.7|8796.3|8793.9|8791.4|8789|295
1690982700000|2023-08-02 13:25:00|8796.2|8793.8|8795.7|8794.2|8797.7|8795.8|8794.5|8792.4|231
1690983000000|2023-08-02 13:30:00|8796.2|8794.7|8797.5|8795.1|8799.1|8796.7|8795.8|8794.1|382
1690983300000|2023-08-02 13:35:00|8797.4|8795|8796.9|8795.4|8799.6|8797.2|8794.7|8792.3|393
1690983600000|2023-08-02 13:40:00|8797|8795.5|8797.2|8794.8|8802.5|8800.1|8796.8|8794.4|340
1690983900000|2023-08-02 13:45:00|8797.1|8794.7|8796|8793.6|8801.1|8799.3|8794.8|8792.7|393
1690984200000|2023-08-02 13:50:00|8795.9|8793.5|8799.3|8796.9|8799.7|8797.3|8791.1|8788.7|389
1690984500000|2023-08-02 13:55:00|8799.4|8797|8800.8|8798.4|8801.1|8798.7|8797.7|8795.3|350
1690984800000|2023-08-02 14:00:00|8801.1|8798.7|8802.2|8799.8|8804.6|8803.1|8799.7|8797.3|510
1690985100000|2023-08-02 14:05:00|8802.1|8799.7|8803.5|8801.1|8806.5|8804.1|8800.4|8798|362
1690985400000|2023-08-02 14:10:00|8803.8|8801.4|8804.8|8802.4|8807.2|8804.8|8803.3|8800.9|364
1690985700000|2023-08-02 14:15:00|8805|8802.6|8803.8|8801.4|8805.5|8803.1|8803|8800.6|314
1690986000000|2023-08-02 14:20:00|8803.7|8801.3|8798.5|8796.1|8804.6|8802.4|8797.4|8795.7|303
1690986300000|2023-08-02 14:25:00|8798.6|8796.2|8801.6|8799.2|8806.3|8804.2|8797|8794.9|521
1690986600000|2023-08-02 14:30:00|8801.7|8800.2|8791.5|8789.1|8803.2|8800.8|8790.1|8787.7|540
1690986900000|2023-08-02 14:35:00|8791.6|8789.2|8786.3|8783.9|8791.6|8789.2|8784.6|8782.2|438
1690987200000|2023-08-02 14:40:00|8786.4|8784|8786.3|8783.9|8790.4|8788|8782.5|8780.1|504
1690987500000|2023-08-02 14:45:00|8786.4|8784|8781|8779.5|8786.5|8784.1|8780.5|8778.6|500
1690987800000|2023-08-02 14:50:00|8780.8|8779.3|8777.2|8774.8|8782.6|8780.3|8777.1|8774.7|438
1690988100000|2023-08-02 14:55:00|8777.1|8774.7|8776.7|8774.3|8780.3|8777.9|8774.4|8772|482
1690988400000|2023-08-02 15:00:00|8776.8|8774.4|8778.8|8776.4|8782.8|8780.4|8774.1|8772.4|536
1690988700000|2023-08-02 15:05:00|8778.7|8776.3|8780.9|8779.4|8780.9|8779.4|8776.1|8773.8|293
1690989000000|2023-08-02 15:10:00|8781|8779.5|8785.1|8783.6|8785.5|8784|8781|8779.4|251
1690989300000|2023-08-02 15:15:00|8785.2|8783.7|8792.2|8789.8|8792.2|8789.8|8784.5|8782.5|251
1690989600000|2023-08-02 15:20:00|8792|8789.6|8784.9|8782.5|8792|8790.1|8783.9|8781.5|266
1690989900000|2023-08-02 15:25:00|8784.8|8782.4|8783.6|8781.2|8785.2|8782.8|8782.7|8780.3|225
1690990200000|2023-08-02 15:30:00|8783.5|8781.1|8774.6|8772.2|8783.6|8781.2|8773.4|8771|258
1690990500000|2023-08-02 15:35:00|8774.4|8772|8778|8775.6|8778.8|8776.4|8774.1|8771.7|218
1690990800000|2023-08-02 15:40:00|8778.1|8775.7|8778.6|8776.2|8778.8|8776.4|8776.1|8773.7|161
1690991100000|2023-08-02 15:45:00|8778.7|8776.3|8781|8778.6|8782|8779.6|8778.6|8776.2|218
1690991400000|2023-08-02 15:50:00|8781.1|8778.7|8781|8778.6|8781.3|8778.9|8778.4|8776|172
1690991700000|2023-08-02 15:55:00|8780.9|8778.5|8781.4|8779|8781.6|8779.2|8779.2|8776.8|186
1690992000000|2023-08-02 16:00:00|8781.5|8779.1|8776.8|8774.4|8782|8779.6|8776.8|8774.4|176
1690992300000|2023-08-02 16:05:00|8776.7|8774.3|8778.2|8775.8|8779.7|8777.3|8776.5|8774.1|209
1690992600000|2023-08-02 16:10:00|8778.1|8775.7|8783.9|8781.5|8784.7|8782.3|8777.7|8775.3|179
1690992900000|2023-08-02 16:15:00|8783.8|8781.4|8782.2|8779.8|8783.8|8781.4|8781.9|8779.5|122
1690993200000|2023-08-02 16:20:00|8782.1|8779.7|8776.8|8774.4|8782.4|8780|8776.4|8774|176
1690993500000|2023-08-02 16:25:00|8776.7|8774.3|8771.1|8768.7|8776.7|8774.3|8771.1|8768.7|193
1690993800000|2023-08-02 16:30:00|8771|8768.6|8772.2|8769.8|8773.5|8771.1|8771|8768.6|146
1690994100000|2023-08-02 16:35:00|8772.3|8769.9|8771.3|8769.8|8772.3|8769.9|8768.6|8766.2|146
1690994400000|2023-08-02 16:40:00|8771.2|8769.7|8773|8770.6|8773.2|8770.8|8770.8|8768.8|116
1690994700000|2023-08-02 16:45:00|8773.1|8770.7|8774.9|8772.5|8775.5|8774|8772.9|8770.5|134
1690995000000|2023-08-02 16:50:00|8774.7|8772.3|8768.3|8765.9|8774.7|8772.3|8767.8|8765.4|186
1690995300000|2023-08-02 16:55:00|8768.4|8766|8764.2|8761.8|8768.4|8766|8764.1|8761.7|137
1690995600000|2023-08-02 17:00:00|8764.1|8761.7|8763|8760.6|8764.6|8762.2|8761.7|8759.3|184
1690995900000|2023-08-02 17:05:00|8762.9|8760.5|8764.1|8761.7|8764.3|8761.9|8762.2|8759.8|139
1690996200000|2023-08-02 17:10:00|8764.2|8761.8|8762.9|8760.5|8764.9|8763|8762.5|8760.1|121
1690996500000|2023-08-02 17:15:00|8762.8|8760.4|8762.3|8759.9|8762.9|8760.5|8760|8757.6|126
1690996800000|2023-08-02 17:20:00|8762.2|8759.8|8762.2|8759.8|8763.8|8761.4|8761.8|8759.4|99
1690997100000|2023-08-02 17:25:00|8762|8759.6|8760.3|8757.9|8762.3|8759.9|8759.2|8756.8|165
1690997400000|2023-08-02 17:30:00|8760|8757.6|8763.5|8761.1|8763.8|8761.4|8759.8|8757.4|127
1690997700000|2023-08-02 17:35:00|8763.4|8761|8763.3|8760.9|8765.6|8763.2|8763.3|8760.9|188
1690998000000|2023-08-02 17:40:00|8763.4|8761|8763.5|8761.1|8764|8761.6|8763|8760.6|96
1690998300000|2023-08-02 17:45:00|8763.6|8761.2|8767.5|8765.1|8768.1|8765.7|8763.2|8761|111
1690998600000|2023-08-02 17:50:00|8767.6|8765.2|8767.2|8765.7|8768.4|8766|8766.9|8764.8|61
1690998900000|2023-08-02 17:55:00|8767.3|8765.8|8767.4|8765.9|8768.2|8766.5|8767|8764.6|129
1690999200000|2023-08-02 18:00:00|8767.3|8765.8|8765.8|8763.4|8767.4|8765.9|8764.6|8762.2|138
1690999500000|2023-08-02 18:05:00|8765.9|8763.5|8769.3|8766.9|8769.3|8767.5|8765.5|8763.1|169
1690999800000|2023-08-02 18:10:00|8769.4|8767|8772.3|8769.9|8773.6|8771.3|8768.9|8766.5|124
1691000100000|2023-08-02 18:15:00|8772.2|8769.8|8773.9|8771.5|8773.9|8772|8771.9|8769.5|86
1691000400000|2023-08-02 18:20:00|8773.8|8771.4|8775.4|8773|8775.5|8773.1|8773.4|8771|107
1691000700000|2023-08-02 18:25:00|8775.5|8773.1|8775.2|8773.7|8775.6|8774.1|8774|8772.5|75
1691001000000|2023-08-02 18:30:00|8775.3|8773.8|8776.4|8774.9|8776.6|8775.1|8775.3|8773.8|80
1691001300000|2023-08-02 18:35:00|8776.3|8774.8|8776.8|8775.3|8777.8|8776.3|8776.2|8774.7|55
1691001600000|2023-08-02 18:40:00|8776.9|8775.4|8776.3|8774.8|8777|8775.5|8776.3|8774.8|55
1691001900000|2023-08-02 18:45:00|8776.4|8774.9|8776|8774.5|8776.5|8775|8775.3|8773.5|45
1691002200000|2023-08-02 18:50:00|8776.1|8774.6|8776.8|8775.3|8777|8775.5|8776|8774.5|27
1691002500000|2023-08-02 18:55:00|8776.9|8775.4|8774.1|8772.6|8777.9|8776.4|8773.9|8772.4|107
1691002800000|2023-08-02 19:00:00|8774|8772.5|8773|8771.5|8774.3|8772.8|8772.8|8771.3|103
1691003100000|2023-08-02 19:05:00|8773.1|8771.6|8774.4|8772.9|8775.1|8773.6|8773.1|8771.6|64
1691003400000|2023-08-02 19:10:00|8774.5|8773|8775|8773.5|8775|8773.5|8774.5|8773|31
1691003700000|2023-08-02 19:15:00|8775.1|8773.6|8776.4|8774.9|8777|8775.4|8775|8773.5|43
1691004000000|2023-08-02 19:20:00|8776.5|8775|8777.6|8776.1|8777.8|8776.1|8776.3|8774.8|43
1691004300000|2023-08-02 19:25:00|8777.5|8776|8778.6|8777.1|8779|8777.1|8777.4|8775.9|91
1691004600000|2023-08-02 19:30:00|8778.5|8777|8780.3|8778.8|8780.6|8778.9|8778.5|8777|98
1691004900000|2023-08-02 19:35:00|8780.2|8778.7|8778.2|8776.7|8780.2|8778.7|8777.6|8776.1|74
1691005200000|2023-08-02 19:40:00|8778.1|8776.6|8779.2|8777.7|8779.6|8778.1|8778.1|8776.6|38
1691005500000|2023-08-02 19:45:00|8779.1|8777.6|8777.6|8776.1|8779.3|8777.8|8777.5|8775.5|65
1691005800000|2023-08-02 19:50:00|8777.7|8776.2|8780|8777.6|8780|8777.7|8777.4|8775.9|50
1691006100000|2023-08-02 19:55:00|8780.1|8777.7|8779.6|8777.2|8780.5|8778.7|8779.4|8777.1|64
1691006400000|2023-08-02 20:00:00|8779.7|8777.3|8779.9|8778.4|8780.7|8778.4|8779.4|8777.1|78
1691006700000|2023-08-02 20:05:00|8780|8778.5|8780.6|8778.2|8780.9|8778.9|8779.9|8778.1|69
1691007000000|2023-08-02 20:10:00|8780.5|8778.1|8780.3|8778.8|8780.9|8778.9|8780.2|8778|20
1691007300000|2023-08-02 20:15:00|8780.2|8778.7|8781.6|8779.2|8781.7|8779.7|8780.2|8778.7|40
1691007600000|2023-08-02 20:20:00|8781.5|8779.1|8780.2|8777.8|8781.6|8779.2|8778.8|8776.4|47
1691007900000|2023-08-02 20:25:00|8780.1|8777.7|8778.2|8775.8|8780.2|8777.8|8778.1|8775.7|69
1691008200000|2023-08-02 20:30:00|8778.1|8775.7|8778.2|8775.8|8778.3|8775.9|8778.1|8775.7|42
1691008500000|2023-08-02 20:35:00|8778.3|8775.9|8779.6|8777.2|8779.7|8777.3|8778.3|8775.9|63
1691008800000|2023-08-02 20:40:00|8779.7|8777.3|8779.4|8777|8779.7|8777.7|8779|8777|12
1691009100000|2023-08-02 20:45:00|8779.6|8777.2|8778.5|8776.1|8779.7|8777.3|8778.1|8776.1|30
1691009400000|2023-08-02 20:50:00|8778.6|8776.2|8778.4|8776|8778.7|8776.3|8778.2|8775.8|22
1691009700000|2023-08-02 20:55:00|8779.1|8775.2|8778.7|8772.2|8779.1|8775.2|8777.8|8771.7|145
1691010000000|2023-08-02 21:00:00|8780|8773.5|8780.8|8774.3|8781|8774.5|8780|8773.5|3
1691010900000|2023-08-02 21:15:00|8779.3|8772.8|8779.8|8773.3|8780|8773.5|8779.1|8772.6|20
1691011200000|2023-08-02 21:20:00|8779.9|8773.4|8779.6|8773.1|8780|8773.5|8779.6|8773.1|31
1691011500000|2023-08-02 21:25:00|8779.8|8773.3|8779.8|8773.3|8780|8773.5|8779.6|8773.1|19
1691011800000|2023-08-02 21:30:00|8779.9|8773.4|8780.4|8773.9|8780.4|8773.9|8779.8|8773.3|54
1691012100000|2023-08-02 21:35:00|8780.5|8774|8780.4|8773.9|8780.5|8774|8780.4|8773.9|2
1691012400000|2023-08-02 21:40:00|8780.7|8774.2|8780.6|8774.1|8781|8774.5|8780.5|8774|35
1691012700000|2023-08-02 21:45:00|8782.1|8775.6|8778.2|8771.7|8782.2|8775.7|8777.8|8771.3|118
1691013000000|2023-08-02 21:50:00|8778.3|8771.8|8780.2|8773.7|8780.3|8773.8|8778.3|8771.8|95
1691013300000|2023-08-02 21:55:00|8780.3|8773.8|8779.7|8773.2|8780.3|8773.8|8777.2|8770.7|151
1691013600000|2023-08-02 22:00:00|8777.9|8771.4|8774.4|8770.5|8777.9|8771.4|8774.3|8769.7|141
1691013900000|2023-08-02 22:05:00|8773.6|8771.2|8774.4|8772|8774.4|8772|8773.1|8770.6|72
1691014200000|2023-08-02 22:10:00|8774.3|8771.9|8774.2|8771.8|8774.8|8772.4|8773.8|8771.4|78
1691014500000|2023-08-02 22:15:00|8774.3|8771.9|8773.8|8771.4|8774.3|8771.9|8773.8|8771.4|33
1691014800000|2023-08-02 22:20:00|8774.1|8771.7|8774.4|8772|8774.7|8772.3|8774.1|8771.7|43
1691015100000|2023-08-02 22:25:00|8774.5|8772.1|8774.2|8771.8|8774.5|8772.1|8774|8771.6|58
1691015400000|2023-08-02 22:30:00|8774.1|8771.7|8774|8771.6|8774.3|8771.9|8773.5|8771.1|98
1691015700000|2023-08-02 22:35:00|8773.9|8771.5|8773.7|8771.3|8774.1|8771.7|8773.6|8771.2|58
1691016000000|2023-08-02 22:40:00|8773.8|8771.4|8773.7|8771.3|8773.8|8771.4|8773.6|8771.2|37
1691016300000|2023-08-02 22:45:00|8773.8|8771.4|8773.8|8771.4|8774|8771.6|8773.2|8770.8|22
1691016600000|2023-08-02 22:50:00|8773.7|8771.3|8773.2|8770.8|8773.7|8771.3|8773|8770.6|22
1691016900000|2023-08-02 22:55:00|8773.3|8770.9|8773.5|8771.1|8774|8771.6|8773.2|8770.8|35
1691017200000|2023-08-02 23:00:00|8773.6|8771.2|8773.7|8771.3|8774.5|8772.1|8773.3|8770.9|69
1691017500000|2023-08-02 23:05:00|8773.8|8771.4|8773.7|8771.3|8774|8771.6|8773.4|8771|44
1691017800000|2023-08-02 23:10:00|8773.6|8771.2|8772.5|8770.1|8773.8|8771.4|8772.4|8770|33
1691018100000|2023-08-02 23:15:00|8772.4|8770|8771.9|8769.5|8772.6|8770.2|8771.7|8769.3|30
1691018400000|2023-08-02 23:20:00|8772|8769.6|8773.7|8771.3|8773.7|8771.3|8772|8769.6|54
1691018700000|2023-08-02 23:25:00|8773.6|8771.2|8774.1|8771.7|8774.1|8771.7|8773.5|8771.1|41
1691019000000|2023-08-02 23:30:00|8774.2|8771.8|8775.5|8773.1|8775.9|8773.5|8774.1|8771.7|47
1691019300000|2023-08-02 23:35:00|8775.4|8773|8775.2|8772.8|8775.4|8773|8774.9|8772.5|31
1691019600000|2023-08-02 23:40:00|8775.1|8772.7|8774.9|8772.5|8775.2|8772.8|8774.7|8772.3|42
1691019900000|2023-08-02 23:45:00|8775|8772.6|8774.3|8771.9|8775.3|8772.9|8773.7|8771.3|49
1691020200000|2023-08-02 23:50:00|8774.2|8771.8|8774.1|8771.7|8774.2|8771.8|8773|8770.6|64
1691020500000|2023-08-02 23:55:00|8774|8771.6|8775.7|8773.3|8775.7|8773.3|8773.8|8771.4|56
1691020800000|2023-08-03 00:00:00|8775.6|8773.2|8776.2|8773.8|8777.2|8774.8|8775.6|8773.2|117
1691021100000|2023-08-03 00:05:00|8776.1|8773.7|8775.6|8773.2|8777.1|8774.7|8775.1|8772.7|98
1691021400000|2023-08-03 00:10:00|8775.5|8773.1|8775.8|8773.4|8776.2|8773.8|8775.3|8772.9|96
1691021700000|2023-08-03 00:15:00|8775.6|8773.2|8776|8773.6|8778.5|8776.1|8775.5|8773.1|152
1691022000000|2023-08-03 00:20:00|8776.3|8773.9|8776.7|8774.3|8777|8774.6|8775.2|8772.8|147
1691022300000|2023-08-03 00:25:00|8776.8|8774.4|8776|8773.6|8777.6|8775.2|8775.8|8773.4|133
1691022600000|2023-08-03 00:30:00|8776.1|8773.7|8777|8774.6|8778.4|8776|8775.6|8773.2|122
1691022900000|2023-08-03 00:35:00|8777.1|8774.7|8776.3|8773.9|8777.3|8774.9|8775.7|8773.3|104
1691023200000|2023-08-03 00:40:00|8776.2|8773.8|8777.4|8775|8777.7|8775.3|8775.7|8773.3|102
1691023500000|2023-08-03 00:45:00|8777.3|8774.9|8777.5|8775.1|8777.6|8775.2|8776.9|8774.5|109
1691023800000|2023-08-03 00:50:00|8777.4|8775|8776.4|8774|8777.4|8775.2|8775.2|8772.8|160
1691024100000|2023-08-03 00:55:00|8776.7|8774.3|8776|8773.6|8777|8774.6|8775.2|8772.8|175
1691024400000|2023-08-03 01:00:00|8776.2|8773.8|8777.2|8774.8|8777.9|8775.5|8776.2|8773.8|155
1691024700000|2023-08-03 01:05:00|8777.3|8774.9|8776.9|8774.5|8777.7|8775.3|8776.8|8774.4|139
1691025000000|2023-08-03 01:10:00|8776.8|8774.4|8775.5|8773.1|8777.9|8775.5|8774.5|8772.1|164
1691025300000|2023-08-03 01:15:00|8775.6|8773.2|8775.2|8772.8|8776.1|8773.7|8774.6|8772.2|206
1691025600000|2023-08-03 01:20:00|8775.3|8772.9|8773.7|8771.3|8776.5|8774.1|8773.5|8771.1|216
1691025900000|2023-08-03 01:25:00|8773.6|8771.2|8772.6|8770.2|8774|8771.6|8771.8|8769.4|200
1691026200000|2023-08-03 01:30:00|8772.5|8770.1|8770.6|8768.2|8772.9|8770.5|8769.9|8767.5|223
1691026500000|2023-08-03 01:35:00|8770.8|8768.4|8770.5|8768.1|8771.2|8768.8|8770|8767.6|155
1691026800000|2023-08-03 01:40:00|8770.4|8768|8770.6|8768.2|8771.1|8768.7|8770|8767.6|110
1691027100000|2023-08-03 01:45:00|8770.2|8767.8|8769.6|8767.2|8770.2|8767.8|8768.3|8765.9|163
1691027400000|2023-08-03 01:50:00|8769.7|8767.3|8772.4|8770|8772.5|8770.1|8769|8766.6|122
1691027700000|2023-08-03 01:55:00|8772.3|8769.9|8773.2|8770.8|8773.4|8771|8772.2|8769.8|122
1691028000000|2023-08-03 02:00:00|8773.3|8770.9|8773.5|8771.1|8774.1|8771.7|8772.3|8769.9|125
1691028300000|2023-08-03 02:05:00|8773.6|8771.2|8775.7|8773.3|8775.9|8773.5|8773.6|8771.2|179
1691028600000|2023-08-03 02:10:00|8775.8|8773.4|8774.7|8772.3|8776.7|8774.3|8774.7|8772.3|118
1691028900000|2023-08-03 02:15:00|8774.6|8772.2|8774.8|8772.4|8776|8773.6|8773.7|8771.3|128
1691029200000|2023-08-03 02:20:00|8774.9|8772.5|8773.5|8771.1|8775|8772.6|8773.4|8771|106
1691029500000|2023-08-03 02:25:00|8773.4|8771|8774|8771.6|8774.9|8772.5|8773.2|8770.8|158
1691029800000|2023-08-03 02:30:00|8773.9|8771.5|8774.5|8772.1|8774.8|8772.4|8773.8|8771.4|146
1691030100000|2023-08-03 02:35:00|8774.4|8772|8772.7|8771.2|8774.5|8772.1|8772.6|8770.8|119
1691030400000|2023-08-03 02:40:00|8772.8|8771.3|8772.3|8769.9|8772.9|8771.3|8772.2|8769.8|53
1691030700000|2023-08-03 02:45:00|8772.2|8769.8|8776.1|8773.7|8776.1|8773.7|8771.9|8769.5|157
1691031000000|2023-08-03 02:50:00|8776.2|8773.8|8776.1|8773.7|8777|8774.6|8774.9|8772.5|157
1691031300000|2023-08-03 02:55:00|8776.2|8773.8|8777|8775.5|8777.1|8775.6|8774.8|8773.3|139
1691031600000|2023-08-03 03:00:00|8777.1|8775.6|8779.5|8778|8779.6|8778.1|8777.1|8775.6|139
1691031900000|2023-08-03 03:05:00|8779.4|8777.9|8780.2|8778.7|8780.5|8779|8779|8777.5|112
1691032200000|2023-08-03 03:10:00|8780.3|8778.8|8780.8|8778.4|8781.1|8779.1|8779.9|8777.8|96
1691032500000|2023-08-03 03:15:00|8780.9|8778.5|8780.3|8777.9|8782.4|8780|8778.7|8776.3|252
1691032800000|2023-08-03 03:20:00|8780.2|8777.8|8781|8778.6|8781.1|8778.7|8780|8777.6|174
1691033100000|2023-08-03 03:25:00|8780.9|8778.5|8781.7|8779.3|8782.1|8780.4|8780.6|8778.2|160
1691033400000|2023-08-03 03:30:00|8781.8|8779.4|8781.2|8778.8|8782.2|8779.8|8781.2|8778.8|109
1691033700000|2023-08-03 03:35:00|8781|8778.6|8781|8779.5|8781.6|8779.7|8780.6|8778.4|92
1691034000000|2023-08-03 03:40:00|8781.1|8779.6|8782.1|8779.7|8782.4|8780.6|8780.9|8778.6|81
1691034300000|2023-08-03 03:45:00|8782|8779.6|8781.5|8780|8782.3|8780|8780.9|8779.2|83
1691034600000|2023-08-03 03:50:00|8781.4|8779.9|8779.4|8777|8782|8780|8779.2|8776.8|125
1691034900000|2023-08-03 03:55:00|8779.3|8776.9|8778.1|8776.6|8779.4|8777|8777.7|8775.7|100
1691035200000|2023-08-03 04:00:00|8778.2|8776.7|8781.8|8779.4|8782.5|8780.1|8778.1|8776.3|237
1691035500000|2023-08-03 04:05:00|8781.9|8779.5|8779.5|8777.1|8782.1|8779.7|8777.6|8775.2|194
1691035800000|2023-08-03 04:10:00|8779.6|8777.2|8779.6|8777.2|8780.2|8778.1|8778.1|8776|136
1691036100000|2023-08-03 04:15:00|8779.7|8777.3|8779.2|8777.7|8780.6|8778.2|8779.2|8777.2|71
1691036400000|2023-08-03 04:20:00|8779.1|8777.6|8781.1|8778.7|8781.1|8778.7|8778.6|8777|87
1691036700000|2023-08-03 04:25:00|8781.2|8778.8|8780.9|8778.5|8782|8779.8|8780.3|8777.9|155
1691037000000|2023-08-03 04:30:00|8781|8778.6|8782.6|8780.2|8783.1|8781.3|8781|8778.6|119
1691037300000|2023-08-03 04:35:00|8782.7|8780.3|8783.5|8781.1|8783.9|8781.5|8782.2|8780.2|125
1691037600000|2023-08-03 04:40:00|8783.6|8781.2|8787.8|8785.4|8788.2|8785.8|8783.6|8781.2|192
1691037900000|2023-08-03 04:45:00|8787.9|8785.5|8786.3|8783.9|8787.9|8785.5|8785.9|8783.5|119
1691038200000|2023-08-03 04:50:00|8786.4|8784|8787.8|8785.4|8787.9|8785.5|8786|8783.6|200
1691038500000|2023-08-03 04:55:00|8788.1|8785.7|8788.4|8786|8789|8786.6|8787.4|8785|120
1691038800000|2023-08-03 05:00:00|8788.3|8785.9|8790.2|8787.8|8790.7|8788.4|8787.7|8785.3|268
1691039100000|2023-08-03 05:05:00|8790.1|8787.7|8789.6|8787.2|8791.6|8789.2|8789|8786.6|257
1691039400000|2023-08-03 05:10:00|8789.5|8787.1|8793.4|8791|8796.6|8794.2|8789.5|8787.1|289
1691039700000|2023-08-03 05:15:00|8793.3|8790.9|8789.2|8786.8|8793.3|8790.9|8789.2|8786.8|264
1691040000000|2023-08-03 05:20:00|8789.1|8786.7|8786.4|8784|8789.3|8786.9|8786|8783.6|196
1691040300000|2023-08-03 05:25:00|8786.5|8784.1|8788.2|8785.8|8788.3|8785.9|8786.4|8784|195
1691040600000|2023-08-03 05:30:00|8788.1|8785.7|8786.5|8784.1|8788.5|8786.1|8785|8782.6|214
1691040900000|2023-08-03 05:35:00|8786.4|8784|8787|8784.6|8787.1|8784.7|8784.9|8782.5|309
1691041200000|2023-08-03 05:40:00|8786.9|8784.5|8789.7|8787.3|8790.5|8788.1|8786.5|8784.1|270
1691041500000|2023-08-03 05:45:00|8789.6|8787.2|8787.3|8784.9|8790|8787.6|8786|8783.6|202
1691041800000|2023-08-03 05:50:00|8787.7|8785.3|8785.2|8782.8|8787.8|8785.4|8783|8780.6|232
1691042100000|2023-08-03 05:55:00|8785.1|8782.7|8776.4|8774|8785.3|8782.9|8775.9|8773.5|333
1691042400000|2023-08-03 06:00:00|8777.5|8775.1|8781.5|8779.1|8784|8781.6|8777.5|8775.1|421
1691042700000|2023-08-03 06:05:00|8781.6|8779.2|8782.1|8779.7|8783.1|8780.8|8778.6|8776.2|398
1691043000000|2023-08-03 06:10:00|8782.2|8779.8|8784.2|8781.8|8785.7|8783.3|8781.1|8778.7|336
1691043300000|2023-08-03 06:15:00|8784.5|8782.1|8781.3|8778.9|8784.5|8782.1|8780.5|8778.1|328
1691043600000|2023-08-03 06:20:00|8781.5|8779.1|8785.3|8782.9|8787|8784.6|8781.1|8778.7|338
1691043900000|2023-08-03 06:25:00|8785.4|8783|8790.8|8785.8|8790.8|8787.8|8784.4|8782|262
1691044200000|2023-08-03 06:30:00|8790.1|8786.4|8789.9|8787.5|8791.3|8788.9|8783.2|8780.8|482
1691044500000|2023-08-03 06:35:00|8790|8787.6|8789.4|8787|8792.7|8790.3|8789.2|8786.8|294
1691044800000|2023-08-03 06:40:00|8789.3|8786.9|8791.5|8789.1|8791.6|8789.2|8785.1|8782.7|254
1691045100000|2023-08-03 06:45:00|8791.6|8789.2|8790.8|8788.4|8794.2|8791.8|8789.8|8787.4|303
1691045400000|2023-08-03 06:50:00|8791|8788.6|8792.2|8789.8|8794.4|8792|8790.1|8787.7|341
1691045700000|2023-08-03 06:55:00|8792.1|8789.7|8796.6|8794.2|8796.8|8794.9|8790|8787.6|336
1691046000000|2023-08-03 07:00:00|8796.7|8794.3|8796.9|8794.5|8799.7|8797.9|8791.3|8788.9|499
1691046300000|2023-08-03 07:05:00|8797.2|8794.8|8794.2|8791.8|8799.9|8797.5|8793.4|8791.6|379
1691046600000|2023-08-03 07:10:00|8794.1|8791.7|8795.7|8793.3|8796.8|8795.3|8791.5|8789.1|431
1691046900000|2023-08-03 07:15:00|8795.5|8793.1|8796.2|8793.8|8797.9|8795.7|8792.5|8790.1|573
1691047200000|2023-08-03 07:20:00|8796.1|8793.7|8795.5|8793.1|8799.9|8797.5|8792.9|8791.3|565
1691047500000|2023-08-03 07:25:00|8795.6|8793.2|8795|8792.6|8797.1|8794.7|8793.5|8791.4|394
1691047800000|2023-08-03 07:30:00|8795.1|8792.7|8791.8|8790.3|8797.2|8794.8|8790.4|8788|444
1691048100000|2023-08-03 07:35:00|8791.9|8790.4|8793.1|8790.7|8795.7|8793.3|8789.3|8787.4|351
1691048400000|2023-08-03 07:40:00|8793.6|8791.2|8793.5|8791.1|8797.1|8795.2|8792.5|8790.1|415
1691048700000|2023-08-03 07:45:00|8793.4|8791|8791.9|8789.5|8795.2|8792.8|8791.2|8788.8|321
1691049000000|2023-08-03 07:50:00|8791.8|8789.4|8786.6|8784.2|8792.8|8790.4|8786.6|8784.2|353
1691049300000|2023-08-03 07:55:00|8786.7|8784.3|8785.8|8783.4|8786.8|8784.4|8781|8778.6|420
1691049600000|2023-08-03 08:00:00|8785.9|8783.5|8784.7|8782.3|8786.3|8783.9|8782.8|8781.3|425
1691049900000|2023-08-03 08:05:00|8784.9|8782.5|8780.6|8778.2|8785.1|8782.7|8779.9|8777.5|342
1691050200000|2023-08-03 08:10:00|8780.4|8778|8777.3|8774.9|8780.7|8778.4|8775.3|8773.3|264
1691050500000|2023-08-03 08:15:00|8777.4|8775|8784.7|8783.2|8785.4|8783.9|8775.6|8774.1|370
1691050800000|2023-08-03 08:20:00|8784.6|8783.1|8777.4|8775.9|8784.8|8783.3|8776.7|8775.2|391
1691051100000|2023-08-03 08:25:00|8777.5|8776|8783.2|8780.8|8783.3|8780.9|8776.8|8775.3|304
1691051400000|2023-08-03 08:30:00|8783.3|8780.9|8785.9|8783.5|8785.9|8784.1|8782.9|8780.5|314
1691051700000|2023-08-03 08:35:00|8785.8|8783.4|8783.2|8780.8|8786.1|8783.8|8782.9|8780.5|309
1691052000000|2023-08-03 08:40:00|8783.1|8780.7|8780.3|8777.9|8784|8781.6|8780.2|8777.8|270
1691052300000|2023-08-03 08:45:00|8780.2|8777.8|8776.5|8775|8780.2|8778|8776.5|8775|306
1691052600000|2023-08-03 08:50:00|8776.6|8775.1|8776.7|8774.3|8777.9|8776.2|8776|8774|238
1691052900000|2023-08-03 08:55:00|8776.8|8774.4|8773.5|8771.1|8777.8|8775.4|8772.8|8770.6|333
1691053200000|2023-08-03 09:00:00|8773.3|8770.9|8772.1|8770.6|8776.1|8773.7|8772.1|8770|392
1691053500000|2023-08-03 09:05:00|8772.5|8770.1|8769.1|8766.7|8772.7|8770.7|8765|8762.6|310
1691053800000|2023-08-03 09:10:00|8768.9|8766.5|8769.1|8766.7|8769.7|8767.3|8766.4|8764|338
1691054100000|2023-08-03 09:15:00|8769.3|8766.9|8767.6|8765.2|8769.8|8767.4|8766.6|8764.2|321
1691054400000|2023-08-03 09:20:00|8767.5|8765.1|8767.8|8766.3|8772.2|8769.8|8767.5|8765.1|331
1691054700000|2023-08-03 09:25:00|8768|8766.5|8767.1|8765.6|8769.7|8767.3|8765.5|8763.9|268
1691055000000|2023-08-03 09:30:00|8767|8765.5|8766.1|8763.7|8769.8|8767.4|8766.1|8763.7|269
1691055300000|2023-08-03 09:35:00|8766|8763.6|8764.6|8763.1|8768.3|8766.5|8763.7|8761.3|221
1691055600000|2023-08-03 09:40:00|8764.7|8763.2|8767.2|8764.8|8767.2|8764.8|8761.2|8758.9|242
1691055900000|2023-08-03 09:45:00|8767.1|8764.7|8767.6|8765.2|8768.5|8766.3|8766.1|8763.7|169
1691056200000|2023-08-03 09:50:00|8767.7|8765.3|8765.8|8764.3|8768.4|8766.9|8764.4|8762.3|216
1691056500000|2023-08-03 09:55:00|8766.1|8764.6|8767.1|8764.7|8767.5|8765.4|8764.7|8762.3|178
1691056800000|2023-08-03 10:00:00|8767.2|8764.8|8768|8766.5|8770.3|8767.9|8766.6|8764.5|231
1691057100000|2023-08-03 10:05:00|8768.1|8766.6|8769.3|8766.9|8769.5|8767.3|8766.2|8763.8|267
1691057400000|2023-08-03 10:10:00|8769.2|8766.8|8773.4|8771|8773.8|8771.4|8769.2|8766.8|213
1691057700000|2023-08-03 10:15:00|8773.1|8770.7|8771|8768.6|8774|8771.6|8770.5|8768.1|217
1691058000000|2023-08-03 10:20:00|8771.1|8768.7|8772.4|8770|8773|8770.6|8770.2|8767.8|237
1691058300000|2023-08-03 10:25:00|8772.5|8770.1|8771.6|8769.2|8772.8|8771|8770.4|8768|253
1691058600000|2023-08-03 10:30:00|8771.5|8769.1|8770.3|8768.8|8772.1|8770|8770.1|8767.7|184
1691058900000|2023-08-03 10:35:00|8770.2|8768.7|8768.7|8766.3|8771.7|8770.2|8767.7|8765.3|262
1691059200000|2023-08-03 10:40:00|8768.8|8766.4|8767.9|8765.5|8768.9|8766.5|8765.8|8763.4|231
1691059500000|2023-08-03 10:45:00|8767.8|8765.4|8765.5|8763.1|8767.9|8765.5|8763.6|8761.5|203
1691059800000|2023-08-03 10:50:00|8765.3|8762.9|8764.2|8762.7|8766.7|8764.6|8763.6|8761.2|244
1691060100000|2023-08-03 10:55:00|8764|8762.5|8757.6|8755.2|8764.2|8762.5|8756.1|8753.7|295
1691060400000|2023-08-03 11:00:00|8757.7|8755.3|8760.2|8757.8|8760.7|8758.3|8743.1|8740.7|718
1691060700000|2023-08-03 11:05:00|8760.3|8757.9|8760|8757.6|8765.9|8763.5|8759.8|8757.4|541
1691061000000|2023-08-03 11:10:00|8760.1|8757.7|8758.8|8756.4|8761.7|8759.3|8757|8754.6|506
1691061300000|2023-08-03 11:15:00|8758.9|8756.5|8751.6|8749.2|8759.1|8756.7|8750.7|8748.3|551
1691061600000|2023-08-03 11:20:00|8751.5|8749.1|8757|8754.6|8757.1|8754.7|8750.4|8748|299
1691061900000|2023-08-03 11:25:00|8757.1|8754.7|8757.6|8755.2|8760.8|8758.4|8756.8|8754.4|306
1691062200000|2023-08-03 11:30:00|8757.7|8755.3|8755.7|8753.3|8757.9|8755.5|8753.9|8751.5|349
1691062500000|2023-08-03 11:35:00|8755.6|8753.2|8749.6|8747.2|8757.2|8754.8|8747.5|8745.1|461
1691062800000|2023-08-03 11:40:00|8749.7|8747.3|8746.8|8744.4|8750.7|8748.3|8746.7|8744.3|395
1691063100000|2023-08-03 11:45:00|8746.9|8744.5|8750.5|8748.1|8750.8|8748.4|8746.8|8744.4|360
1691063400000|2023-08-03 11:50:00|8750.6|8748.2|8755.4|8753|8755.6|8753.2|8750.3|8747.9|397
1691063700000|2023-08-03 11:55:00|8755.5|8753.1|8763.1|8760.7|8764.1|8761.7|8755.5|8753.1|434
1691064000000|2023-08-03 12:00:00|8763.2|8760.8|8765.7|8763.3|8765.8|8763.4|8760.3|8757.9|411
1691064300000|2023-08-03 12:05:00|8765.6|8763.2|8763.9|8762.4|8766.4|8764|8762|8759.7|333
1691064600000|2023-08-03 12:10:00|8763.8|8762.3|8759.1|8756.7|8766.4|8764|8758.8|8756.4|283
1691064900000|2023-08-03 12:15:00|8759.4|8757|8761.9|8759.5|8762|8759.6|8759.4|8757|281
1691065200000|2023-08-03 12:20:00|8762.2|8759.8|8762.1|8759.7|8762.7|8760.3|8756.4|8754|496
1691065500000|2023-08-03 12:25:00|8762|8759.6|8758.2|8753.2|8762.7|8760.3|8758.2|8753.2|380
1691065800000|2023-08-03 12:30:00|8758.1|8753.1|8761.8|8759.4|8766.5|8764.1|8749.1|8745.1|1185
1691066100000|2023-08-03 12:35:00|8761.7|8759.3|8751.3|8748.9|8763|8760.6|8750.7|8748.3|842
1691066400000|2023-08-03 12:40:00|8751.5|8749.1|8742.8|8740.4|8752.1|8749.7|8739.7|8737.3|871
1691066700000|2023-08-03 12:45:00|8742.1|8739.7|8747.2|8744.8|8749.2|8746.8|8738.5|8736.1|685
1691067000000|2023-08-03 12:50:00|8747.3|8744.9|8746.1|8743.7|8748.9|8746.5|8742.9|8740.5|627
1691067300000|2023-08-03 12:55:00|8746.2|8743.8|8752.7|8750.3|8755.3|8752.9|8746.2|8743.8|567
1691067600000|2023-08-03 13:00:00|8752.8|8750.4|8755.9|8753.5|8758.3|8755.9|8750.9|8748.5|437
1691067900000|2023-08-03 13:05:00|8756.1|8753.7|8762.6|8760.2|8762.7|8760.3|8754.1|8751.7|316
1691068200000|2023-08-03 13:10:00|8762.7|8760.3|8762.5|8760.1|8766.2|8763.8|8761.5|8759.1|393
1691068500000|2023-08-03 13:15:00|8762.6|8760.2|8760.5|8758.1|8765.1|8762.7|8759.5|8757.1|397
1691068800000|2023-08-03 13:20:00|8760.4|8758|8759.9|8757.5|8761.4|8759|8756.5|8754.1|373
1691069100000|2023-08-03 13:25:00|8759.8|8757.4|8760.5|8758.1|8762.7|8760.3|8757.1|8754.7|411
1691069400000|2023-08-03 13:30:00|8760.6|8758.2|8762.7|8760.3|8764.6|8762.2|8759.3|8756.9|500
1691069700000|2023-08-03 13:35:00|8762.8|8760.4|8761.3|8758.9|8764.3|8761.9|8758|8755.6|527
1691070000000|2023-08-03 13:40:00|8761.2|8758.8|8766.7|8763.8|8769|8766.6|8760.1|8757.7|492
1691070300000|2023-08-03 13:45:00|8766.5|8763.9|8767.9|8765.5|8769.4|8767|8765.8|8763|551
1691070600000|2023-08-03 13:50:00|8768|8765.6|8772.2|8769.8|8772.4|8770|8766.8|8764.4|454
1691070900000|2023-08-03 13:55:00|8772.1|8769.7|8772.8|8767.8|8775.1|8772.7|8769.2|8766.8|398
1691071200000|2023-08-03 14:00:00|8772.3|8767.3|8758.4|8756|8772.3|8767.4|8756.4|8754|932
1691071500000|2023-08-03 14:05:00|8758.5|8756.1|8757.1|8754.7|8762.7|8760.3|8753.2|8750.8|727
1691071800000|2023-08-03 14:10:00|8757.2|8754.8|8764.5|8763|8764.6|8763|8757.2|8754.8|525
1691072100000|2023-08-03 14:15:00|8764.6|8763.1|8764.6|8762.2|8770|8767.6|8763.8|8762|528
1691072400000|2023-08-03 14:20:00|8764.4|8762|8758.1|8755.7|8765.3|8762.9|8757.5|8755.1|412
1691072700000|2023-08-03 14:25:00|8757.9|8755.5|8744.4|8742|8758.4|8756|8743.5|8741.1|486
1691073000000|2023-08-03 14:30:00|8744.5|8742.1|8754.5|8752.1|8755.5|8753.4|8744.5|8742.1|545
1691073300000|2023-08-03 14:35:00|8754.2|8751.8|8749.2|8746.8|8754.7|8752.5|8748.3|8745.9|602
1691073600000|2023-08-03 14:40:00|8749|8746.6|8754.6|8752.2|8757.9|8755.5|8748.6|8746.2|502
1691073900000|2023-08-03 14:45:00|8754.7|8752.3|8759.3|8756.9|8762.8|8760.4|8754.5|8752.1|431
1691074200000|2023-08-03 14:50:00|8759.4|8757|8763.2|8760.8|8763.5|8761.1|8757.7|8755.3|407
1691074500000|2023-08-03 14:55:00|8763.5|8761.1|8757.7|8756.2|8764.1|8762.2|8756.4|8754.9|491
1691074800000|2023-08-03 15:00:00|8757.5|8756|8751.3|8748.9|8760.4|8758.9|8751.1|8748.7|498
1691075100000|2023-08-03 15:05:00|8751.2|8748.8|8750.8|8748.4|8754.2|8751.8|8750.3|8747.9|338
1691075400000|2023-08-03 15:10:00|8750.9|8748.5|8747.3|8744.9|8750.9|8748.5|8745|8742.6|391
1691075700000|2023-08-03 15:15:00|8747.2|8744.8|8738.2|8735.8|8747.4|8745|8735.5|8733.1|379
1691076000000|2023-08-03 15:20:00|8738.1|8735.7|8743|8740.6|8744.8|8742.4|8738.1|8735.7|427
1691076300000|2023-08-03 15:25:00|8742.9|8740.5|8741.5|8739.1|8743.4|8741|8738.6|8736.2|318
1691076600000|2023-08-03 15:30:00|8741.2|8738.8|8740.2|8737.8|8741.2|8738.8|8735.8|8733.4|339
1691076900000|2023-08-03 15:35:00|8740.3|8737.9|8739.1|8736.7|8741.8|8739.4|8737.9|8735.5|316
1691077200000|2023-08-03 15:40:00|8739.2|8736.8|8740.1|8737.7|8741.1|8738.7|8736.9|8734.5|291
1691077500000|2023-08-03 15:45:00|8740.2|8737.8|8745.5|8743.1|8746.5|8744.1|8740.1|8737.7|301
1691077800000|2023-08-03 15:50:00|8745.8|8743.4|8746.3|8743.9|8747.9|8745.5|8744.9|8742.5|271
1691078100000|2023-08-03 15:55:00|8746.4|8744|8744|8741.6|8747.6|8745.2|8744|8741.6|300
1691078400000|2023-08-03 16:00:00|8744.1|8741.7|8745.1|8742.7|8748.4|8746|8743.6|8741.6|345
1691078700000|2023-08-03 16:05:00|8745.2|8742.8|8744.7|8742.3|8747|8744.6|8744.3|8741.9|212
1691079000000|2023-08-03 16:10:00|8744.3|8741.9|8746.5|8744.1|8746.5|8744.1|8743|8740.6|215
1691079300000|2023-08-03 16:15:00|8746.3|8743.9|8742.7|8740.3|8746.4|8744|8742.6|8740.2|157
1691079600000|2023-08-03 16:20:00|8742.6|8740.2|8743.8|8741.4|8745.1|8742.7|8742|8739.6|149
1691079900000|2023-08-03 16:25:00|8743.7|8741.3|8743.7|8741.3|8745.3|8742.9|8743.6|8741.2|145
1691080200000|2023-08-03 16:30:00|8743.8|8741.4|8743.4|8741|8745.9|8743.5|8742.6|8740.2|184
1691080500000|2023-08-03 16:35:00|8743.3|8740.9|8738.5|8736.1|8743.6|8741.2|8734.4|8732|188
1691080800000|2023-08-03 16:40:00|8738.4|8736|8735.5|8733.1|8738.9|8736.5|8734.7|8732.3|154
1691081100000|2023-08-03 16:45:00|8735.6|8733.2|8736.6|8734.2|8738.3|8735.9|8735.1|8732.7|219
1691081400000|2023-08-03 16:50:00|8736.4|8734|8737.4|8735|8737.7|8735.3|8735.6|8733.2|175
1691081700000|2023-08-03 16:55:00|8737.3|8734.9|8739.1|8737.6|8739.1|8737.6|8736.6|8734.2|105
1691082000000|2023-08-03 17:00:00|8739.2|8737.7|8738.6|8736.2|8740.1|8737.7|8738.5|8736.1|163
1691082300000|2023-08-03 17:05:00|8738.5|8736.1|8738.5|8736.1|8739.9|8737.5|8738.4|8736|147
1691082600000|2023-08-03 17:10:00|8738.4|8736|8739.5|8738|8739.6|8738|8737.5|8735.1|154
1691082900000|2023-08-03 17:15:00|8739.6|8738.1|8741.9|8739.5|8742|8739.7|8739.5|8737.3|89
1691083200000|2023-08-03 17:20:00|8741.5|8740|8744.2|8741.8|8744.3|8741.9|8741.4|8739.9|101
1691083500000|2023-08-03 17:25:00|8744.3|8741.9|8750.4|8748|8750.8|8748.7|8744.3|8741.9|197
1691083800000|2023-08-03 17:30:00|8750.7|8748.3|8744.3|8741.9|8751.4|8749|8743.9|8741.5|199
1691084100000|2023-08-03 17:35:00|8744.4|8742|8743.5|8742|8744.7|8742.6|8742.1|8739.7|143
1691084400000|2023-08-03 17:40:00|8743.7|8742.2|8744.3|8741.9|8746.2|8743.8|8743.5|8741.9|154
1691084700000|2023-08-03 17:45:00|8744.4|8742|8742.5|8741|8744.5|8742.7|8740.8|8739.1|117
1691085000000|2023-08-03 17:50:00|8742.6|8741.1|8744.6|8743.1|8744.8|8743.3|8741.8|8739.5|122
1691085300000|2023-08-03 17:55:00|8744.7|8743.2|8744.8|8742.4|8744.8|8743.2|8741.8|8739.7|129
1691085600000|2023-08-03 18:00:00|8744.7|8742.3|8743.1|8740.7|8747.2|8745.7|8742.9|8740.5|180
1691085900000|2023-08-03 18:05:00|8743.2|8740.8|8746.6|8744.2|8746.8|8744.4|8743|8740.6|146
1691086200000|2023-08-03 18:10:00|8746.4|8744|8745.8|8743.4|8747|8744.6|8744.8|8742.4|161
1691086500000|2023-08-03 18:15:00|8745.2|8742.8|8743.6|8741.2|8745.8|8743.4|8743.3|8740.9|201
1691086800000|2023-08-03 18:20:00|8743.7|8741.3|8745.4|8743.9|8746.2|8744.2|8743|8740.6|135
1691087100000|2023-08-03 18:25:00|8745.5|8744|8746.6|8744.2|8747.8|8746.2|8744.7|8743.2|91
1691087400000|2023-08-03 18:30:00|8746.7|8744.3|8749.5|8747.1|8749.8|8748.3|8746.5|8744.3|118
1691087700000|2023-08-03 18:35:00|8749.4|8747|8747.8|8745.4|8749.4|8747.9|8747.6|8745.2|107
1691088000000|2023-08-03 18:40:00|8747.9|8745.5|8747|8745.5|8748.8|8746.7|8746.8|8745|94
1691088300000|2023-08-03 18:45:00|8747.1|8745.6|8748.8|8747.3|8750|8747.8|8747|8745.5|112
1691088600000|2023-08-03 18:50:00|8748.6|8747.1|8749.4|8747|8750.8|8748.4|8748.1|8746.5|103
1691088900000|2023-08-03 18:55:00|8749.5|8747.1|8750.6|8749.1|8752.4|8750.2|8748.6|8746.9|172
1691089200000|2023-08-03 19:00:00|8750.4|8748.9|8754.4|8752.9|8755.2|8753.7|8749.7|8748.2|194
1691089500000|2023-08-03 19:05:00|8754.5|8753|8754.6|8752.2|8756.5|8754.1|8754.4|8752.1|85
1691089800000|2023-08-03 19:10:00|8754.5|8752.1|8754.5|8752.1|8755.4|8753.6|8754|8751.6|104
1691090100000|2023-08-03 19:15:00|8754.4|8752|8755|8752.6|8756.5|8754.2|8754.4|8752|102
1691090400000|2023-08-03 19:20:00|8754.9|8752.5|8755.3|8753.8|8756.6|8755.1|8754.5|8752.5|66
1691090700000|2023-08-03 19:25:00|8755.2|8753.7|8754.4|8752|8755.2|8753.7|8753.3|8751.8|80
1691091000000|2023-08-03 19:30:00|8754.3|8751.9|8754.9|8752.5|8755.7|8753.3|8754.2|8751.8|86
1691091300000|2023-08-03 19:35:00|8754.8|8752.4|8755.4|8753|8755.9|8753.5|8754.8|8752.4|52
1691091600000|2023-08-03 19:40:00|8755|8753.5|8755.3|8753.8|8755.4|8753.9|8754.1|8752.6|40
1691091900000|2023-08-03 19:45:00|8755.4|8753.9|8755.2|8753.7|8755.5|8754|8754.3|8752.8|63
1691092200000|2023-08-03 19:50:00|8755.3|8753.8|8754.3|8752.8|8755.6|8754.1|8753.4|8751.8|87
1691092500000|2023-08-03 19:55:00|8754.2|8752.7|8751.4|8749|8754.4|8752.9|8751.3|8748.9|92
1691092800000|2023-08-03 20:00:00|8751.5|8749.1|8747.5|8745.1|8751.5|8749.6|8747.4|8745|127
1691093100000|2023-08-03 20:05:00|8747.2|8744.8|8745.9|8743.5|8747.2|8744.8|8744.7|8742.3|115
1691093400000|2023-08-03 20:10:00|8746.2|8743.8|8745.9|8743.5|8746.2|8743.8|8745.5|8743.1|84
1691093700000|2023-08-03 20:15:00|8746|8743.6|8746.2|8743.8|8747.3|8744.9|8745.6|8743.5|78
1691094000000|2023-08-03 20:20:00|8746.1|8743.7|8744.9|8742.5|8746.8|8744.5|8744.5|8742.1|48
1691094300000|2023-08-03 20:25:00|8745|8742.6|8743.6|8741.2|8745.1|8743.2|8743.3|8740.9|45
1691094600000|2023-08-03 20:30:00|8743.5|8741.1|8744.1|8741.7|8744.2|8741.8|8742.9|8740.5|135
1691094900000|2023-08-03 20:35:00|8744.2|8741.8|8745.5|8743.1|8745.6|8743.2|8744|8741.6|88
1691095200000|2023-08-03 20:40:00|8745.4|8743|8745.3|8742.9|8745.8|8743.4|8744.5|8742.1|130
1691095500000|2023-08-03 20:45:00|8745.4|8743|8745.5|8743.1|8745.9|8743.5|8745.2|8742.8|42
1691095800000|2023-08-03 20:50:00|8745.4|8743|8744.9|8742.5|8746.3|8743.9|8744.7|8742.3|48
1691096100000|2023-08-03 20:55:00|8745.6|8741.7|8744.4|8737.9|8745.6|8741.7|8743.4|8737.9|161
1691096400000|2023-08-03 21:00:00|8747.1|8740.6|8747.1|8740.6|8747.1|8740.6|8747.1|8740.6|1
1691099700000|2023-08-03 21:55:00|8749.7|8743.2|8748.9|8742.4|8749.8|8743.3|8748|8741.5|62
1691100000000|2023-08-03 22:00:00|8748.6|8742.1|8746.3|8741.9|8749.2|8742.7|8746.1|8740.9|139
1691100300000|2023-08-03 22:05:00|8745.6|8742.7|8745.2|8742.8|8746.3|8743|8745|8742|110
1691100600000|2023-08-03 22:10:00|8745.3|8742.5|8744.3|8741.9|8745.3|8742.7|8744.2|8741.8|55
1691100900000|2023-08-03 22:15:00|8744.4|8742|8742.4|8740|8744.4|8742|8742|8739.6|119
1691101200000|2023-08-03 22:20:00|8742.5|8740.1|8743|8740.6|8743.6|8741.2|8742.3|8739.9|97
1691101500000|2023-08-03 22:25:00|8743.1|8740.7|8741.9|8739.5|8743.2|8740.8|8741.9|8739.5|43
1691101800000|2023-08-03 22:30:00|8742.1|8739.7|8741.8|8739.4|8742.1|8739.7|8741.2|8738.8|61
1691102100000|2023-08-03 22:35:00|8741.9|8739.5|8742.4|8740|8742.5|8740.1|8741.9|8739.5|53
1691102400000|2023-08-03 22:40:00|8742.3|8739.9|8742.5|8740.1|8742.5|8740.1|8741.7|8739.3|68
1691102700000|2023-08-03 22:45:00|8742.7|8740.3|8743|8740.6|8743.5|8741.1|8742.6|8740.2|63
1691103000000|2023-08-03 22:50:00|8742.9|8740.5|8742.4|8740|8743.1|8740.7|8742.4|8740|25
1691103300000|2023-08-03 22:55:00|8742.5|8740.1|8742.5|8740.1|8742.6|8740.2|8742.4|8740|25
1691103600000|2023-08-03 23:00:00|8742.6|8740.2|8744.3|8741.9|8744.4|8742|8742.5|8740.1|84
1691103900000|2023-08-03 23:05:00|8744.2|8741.8|8743.3|8740.9|8744.4|8742|8743.1|8740.7|31
1691104200000|2023-08-03 23:10:00|8743.5|8741.1|8744.3|8741.9|8745|8742.6|8743.4|8741|60
1691104500000|2023-08-03 23:15:00|8744.4|8742|8744.4|8742|8744.8|8742.4|8744.4|8742|66
1691104800000|2023-08-03 23:20:00|8744.5|8742.1|8744.1|8741.7|8744.5|8742.1|8743.7|8741.3|24
1691105100000|2023-08-03 23:25:00|8744.2|8741.8|8743.4|8741|8744.6|8742.2|8743.4|8741|62
1691105400000|2023-08-03 23:30:00|8743.6|8741.2|8743.8|8741.4|8744.4|8742|8742.8|8740.4|81
1691105700000|2023-08-03 23:35:00|8743.9|8741.5|8744.6|8742.2|8744.6|8742.3|8743|8740.6|49
1691106000000|2023-08-03 23:40:00|8744.7|8742.3|8744.1|8741.7|8744.7|8742.3|8744.1|8741.7|48
1691106300000|2023-08-03 23:45:00|8744.2|8741.8|8744.4|8742|8745.1|8742.7|8744.1|8741.7|51
1691106600000|2023-08-03 23:50:00|8744.2|8741.8|8744.8|8742.4|8744.9|8742.8|8743.5|8741.1|82
1691106900000|2023-08-03 23:55:00|8744.6|8742.2|8744.7|8742.3|8744.8|8742.4|8743.7|8741.5|99
1691107200000|2023-08-04 00:00:00|8744.8|8742.4|8746.8|8744.4|8747|8744.6|8744.1|8741.7|155
1691107500000|2023-08-04 00:05:00|8746.9|8744.5|8747.8|8745.4|8748|8745.6|8746.8|8744.4|109
1691107800000|2023-08-04 00:10:00|8747.7|8745.3|8746.6|8744.2|8747.8|8745.4|8746.1|8743.7|158
1691108100000|2023-08-04 00:15:00|8746.7|8744.3|8746.6|8744.2|8747.2|8744.8|8746.3|8743.9|135
1691108400000|2023-08-04 00:20:00|8746.8|8744.4|8745.8|8743.4|8746.9|8744.5|8744.3|8741.9|127
1691108700000|2023-08-04 00:25:00|8745.6|8743.2|8744.7|8742.3|8746.3|8743.9|8743.7|8741.3|127
1691109000000|2023-08-04 00:30:00|8744.8|8742.4|8746.3|8743.9|8746.3|8743.9|8744.4|8742|181
1691109300000|2023-08-04 00:35:00|8746.2|8743.8|8745.7|8743.3|8747.5|8745.1|8744.7|8742.3|149
1691109600000|2023-08-04 00:40:00|8745.8|8743.4|8745|8742.6|8745.8|8743.4|8744|8741.6|195
1691109900000|2023-08-04 00:45:00|8744.9|8742.5|8747.6|8745.2|8748|8745.6|8744.9|8742.5|172
1691110200000|2023-08-04 00:50:00|8747.7|8745.3|8746.2|8743.8|8747.9|8745.5|8745.9|8743.5|146
1691110500000|2023-08-04 00:55:00|8746.4|8744|8741.5|8739.1|8747.4|8745|8741.3|8738.9|151
1691110800000|2023-08-04 01:00:00|8741.3|8738.9|8739.3|8736.9|8742|8739.6|8737.3|8734.9|176
1691111100000|2023-08-04 01:05:00|8739.2|8736.8|8740.7|8738.3|8741.9|8739.5|8739.2|8736.8|127
1691111400000|2023-08-04 01:10:00|8740.8|8738.4|8738.6|8736.2|8741.3|8738.9|8736.7|8734.3|221
1691111700000|2023-08-04 01:15:00|8738.5|8736.1|8738|8735.6|8739.1|8736.7|8736.6|8734.2|204
1691112000000|2023-08-04 01:20:00|8737.9|8735.5|8736.8|8735.3|8738.3|8736|8736.7|8734.6|128
1691112300000|2023-08-04 01:25:00|8736.7|8735.2|8734.8|8732.4|8737.3|8735.5|8734.2|8732.1|149
1691112600000|2023-08-04 01:30:00|8734.7|8732.3|8740|8737.6|8740.1|8737.7|8732|8729.6|203
1691112900000|2023-08-04 01:35:00|8739.8|8737.4|8737.7|8735.3|8740.3|8737.9|8736.7|8734.3|175
1691113200000|2023-08-04 01:40:00|8737.4|8735|8736.9|8734.5|8738.4|8736|8735.9|8733.5|195
1691113500000|2023-08-04 01:45:00|8737|8734.6|8739.6|8737.2|8739.7|8737.3|8736.8|8734.4|175
1691113800000|2023-08-04 01:50:00|8739.7|8737.3|8739.2|8736.8|8740|8737.6|8738.6|8736.2|146
1691114100000|2023-08-04 01:55:00|8739.1|8736.7|8738.7|8736.3|8739.2|8736.8|8737.3|8734.9|150
1691114400000|2023-08-04 02:00:00|8738.6|8736.2|8739.1|8736.7|8739.3|8736.9|8735.9|8733.5|168
1691114700000|2023-08-04 02:05:00|8739.2|8736.8|8739.8|8737.4|8740.5|8738.1|8738.9|8736.5|135
1691115000000|2023-08-04 02:10:00|8739.7|8737.3|8740.8|8738.4|8742.2|8739.8|8738.4|8736|230
1691115300000|2023-08-04 02:15:00|8740.9|8738.5|8738.6|8736.2|8741.4|8739|8737.6|8735.2|180
1691115600000|2023-08-04 02:20:00|8738.7|8736.3|8741.2|8738.8|8741.8|8739.4|8738.7|8736.3|229
1691115900000|2023-08-04 02:25:00|8741.3|8738.9|8741.2|8738.8|8741.5|8739.1|8739.3|8736.9|188
1691116200000|2023-08-04 02:30:00|8741.5|8739.1|8741.7|8739.3|8741.9|8740|8741.2|8738.8|132
1691116500000|2023-08-04 02:35:00|8741.6|8739.2|8740.7|8738.3|8741.8|8739.4|8740.2|8737.8|149
1691116800000|2023-08-04 02:40:00|8740.8|8738.4|8740|8737.6|8741.5|8739.1|8739.9|8737.5|113
1691117100000|2023-08-04 02:45:00|8739.9|8737.5|8738.5|8737|8740|8737.8|8738.5|8736.1|134
1691117400000|2023-08-04 02:50:00|8738.6|8737.1|8740.8|8738.4|8743.1|8741.2|8738.6|8736.8|214
1691117700000|2023-08-04 02:55:00|8740.7|8738.3|8740.7|8738.3|8740.9|8738.5|8739.7|8737.3|165
1691118000000|2023-08-04 03:00:00|8740.8|8738.4|8742.2|8739.8|8743.8|8741.5|8740.8|8738.4|157
1691118300000|2023-08-04 03:05:00|8742.3|8739.9|8740.9|8738.5|8743|8740.6|8740.4|8738|135
1691118600000|2023-08-04 03:10:00|8740.8|8738.4|8738.8|8736.4|8740.8|8738.5|8737.2|8734.8|134
1691118900000|2023-08-04 03:15:00|8738.7|8736.3|8740|8737.6|8740|8738|8737.8|8735.9|103
1691119200000|2023-08-04 03:20:00|8739.9|8737.5|8740.5|8738.1|8740.6|8738.2|8739.7|8737.3|142
1691119500000|2023-08-04 03:25:00|8740.4|8738|8741.6|8739.2|8742.1|8739.7|8740.3|8737.9|122
1691119800000|2023-08-04 03:30:00|8741.7|8739.3|8742|8739.6|8742|8739.6|8740.3|8737.9|133
1691120100000|2023-08-04 03:35:00|8741.9|8739.5|8740|8738.5|8741.9|8739.5|8739.9|8737.6|89
1691120400000|2023-08-04 03:40:00|8739.9|8738.4|8742.8|8740.4|8743.1|8740.9|8739.9|8738|105
1691120700000|2023-08-04 03:45:00|8742.7|8740.3|8744.6|8742.2|8744.8|8742.4|8742.7|8740.3|99
1691121000000|2023-08-04 03:50:00|8744.7|8742.3|8745.3|8742.9|8745.5|8743.2|8743.3|8740.9|112
1691121300000|2023-08-04 03:55:00|8745.2|8742.8|8744.5|8742.1|8745.9|8743.5|8744.5|8742.1|131
1691121600000|2023-08-04 04:00:00|8744.4|8742|8745.3|8742.9|8745.5|8743.5|8744.1|8741.7|122
1691121900000|2023-08-04 04:05:00|8745.5|8743.1|8745.2|8742.8|8745.5|8743.1|8743.8|8741.7|87
1691122200000|2023-08-04 04:10:00|8745.1|8742.7|8746.3|8743.9|8746.4|8744|8745.1|8742.7|114
1691122500000|2023-08-04 04:15:00|8746.4|8744|8746.9|8744.5|8747.3|8744.9|8745.8|8743.4|112
1691122800000|2023-08-04 04:20:00|8746.7|8744.3|8746.7|8744.3|8747.2|8744.8|8746.4|8744|136
1691123100000|2023-08-04 04:25:00|8746.8|8744.4|8746.7|8744.3|8747.2|8744.8|8746.1|8744.1|117
1691123400000|2023-08-04 04:30:00|8746.6|8744.2|8746.8|8744.4|8746.9|8744.9|8746.2|8743.9|136
1691123700000|2023-08-04 04:35:00|8746.7|8744.3|8746|8743.6|8746.8|8744.5|8744.2|8742.5|123
1691124000000|2023-08-04 04:40:00|8746.1|8743.7|8746.6|8744.2|8746.8|8744.5|8745.5|8743.1|63
1691124300000|2023-08-04 04:45:00|8746.5|8744.1|8746.1|8744.6|8746.5|8744.7|8745.4|8743.5|105
1691124600000|2023-08-04 04:50:00|8746|8744.5|8746|8744.5|8746.7|8744.8|8745.4|8743.5|99
1691124900000|2023-08-04 04:55:00|8745.9|8744.4|8746.1|8744.6|8747.1|8745.6|8745.8|8743.6|150
1691125200000|2023-08-04 05:00:00|8746.2|8744.7|8748.8|8746.4|8749|8746.6|8746|8744.5|183
1691125500000|2023-08-04 05:05:00|8748.7|8746.3|8747.7|8745.3|8748.9|8746.5|8746.9|8745|157
1691125800000|2023-08-04 05:10:00|8747.9|8745.5|8746.4|8744|8747.9|8745.5|8745.1|8742.7|145
1691126100000|2023-08-04 05:15:00|8746.3|8743.9|8744.4|8742|8746.3|8743.9|8743.8|8741.4|203
1691126400000|2023-08-04 05:20:00|8744.3|8741.9|8743|8740.6|8744.4|8742|8741.2|8738.8|173
1691126700000|2023-08-04 05:25:00|8743.1|8740.7|8744.2|8741.8|8745|8742.6|8742.9|8740.5|172
1691127000000|2023-08-04 05:30:00|8744.1|8741.7|8743.1|8740.7|8744.9|8742.5|8743.1|8740.7|160
1691127300000|2023-08-04 05:35:00|8743|8740.6|8743.4|8741|8744.2|8741.8|8743|8740.6|117
1691127600000|2023-08-04 05:40:00|8743.5|8741.1|8742.2|8739.8|8744.1|8741.9|8742.2|8739.8|115
1691127900000|2023-08-04 05:45:00|8742.1|8739.7|8739.6|8737.2|8742.6|8740.2|8739.6|8737.2|183
1691128200000|2023-08-04 05:50:00|8739.7|8737.3|8740.8|8738.4|8740.9|8738.5|8738.8|8736.4|130
1691128500000|2023-08-04 05:55:00|8740.9|8738.5|8744.6|8742.2|8745.2|8742.8|8740.9|8738.5|118
1691128800000|2023-08-04 06:00:00|8744.7|8742.3|8743.5|8741.1|8746.3|8743.9|8742.6|8740.2|323
1691129100000|2023-08-04 06:05:00|8743.4|8741|8747.1|8744.7|8747.5|8745.4|8743.4|8741|317
1691129400000|2023-08-04 06:10:00|8747|8744.6|8745.1|8743.6|8749.1|8746.7|8744.4|8742.5|237
1691129700000|2023-08-04 06:15:00|8745.2|8743.7|8745|8742.6|8745.8|8743.7|8741.6|8740.1|147
1691130000000|2023-08-04 06:20:00|8745.1|8742.7|8744.5|8742.1|8745.2|8743.7|8742.9|8741|135
1691130300000|2023-08-04 06:25:00|8744.4|8742|8745|8742.6|8745|8743.1|8741.9|8739.5|177
1691130600000|2023-08-04 06:30:00|8745.1|8742.7|8747.7|8746.2|8748.8|8746.9|8744.2|8742.6|254
1691130900000|2023-08-04 06:35:00|8747.8|8746.3|8747.2|8744.8|8749.3|8746.9|8746.8|8744.5|183
1691131200000|2023-08-04 06:40:00|8747.3|8744.9|8748.9|8746.5|8749|8746.6|8747.1|8744.7|196
1691131500000|2023-08-04 06:45:00|8749.1|8746.7|8748.9|8746.5|8750.4|8748|8748|8745.6|242
1691131800000|2023-08-04 06:50:00|8748.8|8746.4|8752.9|8750.5|8753.1|8751|8748.8|8746.4|206
1691132100000|2023-08-04 06:55:00|8753|8750.6|8750.7|8748.3|8753.1|8750.7|8749.9|8747.5|183
1691132400000|2023-08-04 07:00:00|8750.8|8748.4|8753.6|8751.2|8757|8754.8|8749.6|8747.3|445
1691132700000|2023-08-04 07:05:00|8753.5|8751.1|8758|8755.6|8758.7|8756.5|8752.2|8749.8|399
1691133000000|2023-08-04 07:10:00|8757.9|8755.5|8758.3|8755.9|8758.4|8756.1|8753.9|8751.9|365
1691133300000|2023-08-04 07:15:00|8758.4|8756|8759.8|8758.3|8762.8|8760.4|8758.1|8756|337
1691133600000|2023-08-04 07:20:00|8759.9|8758.4|8762.5|8760.1|8763.1|8761|8759.8|8758.2|282
1691133900000|2023-08-04 07:25:00|8762.6|8760.2|8763.5|8761.1|8764.8|8762.7|8762|8760.2|270
1691134200000|2023-08-04 07:30:00|8763.7|8761.3|8762.3|8760.8|8767|8765.5|8761.6|8759.7|339
1691134500000|2023-08-04 07:35:00|8762.4|8760.9|8761|8759.5|8763|8761.5|8760.6|8758.5|205
1691134800000|2023-08-04 07:40:00|8760.9|8759.4|8765.6|8763.2|8766.1|8763.8|8760.6|8758.4|246
1691135100000|2023-08-04 07:45:00|8765.7|8763.3|8767.9|8766.4|8767.9|8766.4|8763.9|8761.6|232
1691135400000|2023-08-04 07:50:00|8768|8766.5|8768.3|8765.9|8770.2|8767.8|8766.8|8764.7|222
1691135700000|2023-08-04 07:55:00|8768.5|8766.1|8769.1|8767.6|8772.5|8770.1|8768.5|8766.1|250
1691136000000|2023-08-04 08:00:00|8769.2|8767.7|8771.1|8768.7|8773.3|8771.8|8768.9|8767|275
1691136300000|2023-08-04 08:05:00|8771|8768.6|8769|8766.6|8772.5|8770.5|8768.4|8766|304
1691136600000|2023-08-04 08:10:00|8769.2|8766.8|8767.3|8764.9|8769.9|8767.5|8767.1|8764.7|262
1691136900000|2023-08-04 08:15:00|8767.5|8765.1|8765.9|8763.5|8768.6|8766.8|8765.1|8762.7|189
1691137200000|2023-08-04 08:20:00|8765.4|8763|8763.6|8762.1|8766|8764.5|8763.6|8761.3|173
1691137500000|2023-08-04 08:25:00|8763.7|8762.2|8769.2|8766.8|8769.7|8767.3|8763.7|8762.2|187
1691137800000|2023-08-04 08:30:00|8769.1|8766.7|8771.8|8769.4|8773.9|8771.5|8768.1|8766.1|274
1691138100000|2023-08-04 08:35:00|8771.7|8769.3|8774.9|8772.5|8774.9|8772.5|8771|8769|244
1691138400000|2023-08-04 08:40:00|8775|8772.6|8776.5|8774.1|8779.3|8777.4|8774.7|8772.3|293
1691138700000|2023-08-04 08:45:00|8776.7|8774.3|8777.8|8775.4|8779.1|8776.7|8774.9|8772.7|228
1691139000000|2023-08-04 08:50:00|8777.7|8775.3|8775.9|8774.4|8780.7|8778.3|8775.6|8773.9|217
1691139300000|2023-08-04 08:55:00|8776.3|8773.9|8777.6|8775.2|8778.7|8776.3|8774.9|8773|188
1691139600000|2023-08-04 09:00:00|8778|8775.6|8778.6|8776.2|8780.8|8778.4|8777.6|8775.2|221
1691139900000|2023-08-04 09:05:00|8778.7|8776.3|8780.1|8777.7|8781|8779.2|8778.6|8776.2|186
1691140200000|2023-08-04 09:10:00|8780.2|8777.8|8777.6|8775.2|8780.4|8778|8777.4|8775|197
1691140500000|2023-08-04 09:15:00|8777.7|8775.3|8777.4|8775|8778.2|8775.8|8776.2|8773.8|163
1691140800000|2023-08-04 09:20:00|8777.7|8775.3|8777.3|8774.9|8778|8775.6|8776.4|8774|130
1691141100000|2023-08-04 09:25:00|8777.2|8774.8|8777.5|8775.1|8777.8|8775.4|8776.3|8773.9|132
1691141400000|2023-08-04 09:30:00|8777.6|8775.2|8780.6|8778.2|8781.2|8778.8|8777.1|8774.7|233
1691141700000|2023-08-04 09:35:00|8780.5|8778.1|8779.5|8777.1|8784|8781.6|8779.5|8777.1|262
1691142000000|2023-08-04 09:40:00|8779.1|8777.6|8779|8776.6|8780.2|8777.8|8778.6|8776.3|176
1691142300000|2023-08-04 09:45:00|8778.9|8776.5|8778.5|8776.1|8780|8777.7|8777.6|8775.2|211
1691142600000|2023-08-04 09:50:00|8778.6|8776.2|8777.6|8775.2|8778.9|8777|8777.6|8775.2|156
1691142900000|2023-08-04 09:55:00|8777|8774.6|8778.5|8776.1|8778.7|8776.6|8775.6|8773.2|200
1691143200000|2023-08-04 10:00:00|8778.4|8776|8779.2|8776.8|8780.1|8778.1|8777.5|8775.1|264
1691143500000|2023-08-04 10:05:00|8779.3|8776.9|8777.9|8775.5|8779.7|8777.3|8777.8|8775.4|196
1691143800000|2023-08-04 10:10:00|8778|8775.6|8778.6|8776.2|8779.6|8778.1|8777.7|8775.3|112
1691144100000|2023-08-04 10:15:00|8778.7|8776.3|8776.8|8774.4|8779.8|8777.4|8776.7|8774.3|192
1691144400000|2023-08-04 10:20:00|8776.9|8774.5|8778.3|8776.8|8779.9|8777.7|8776.8|8774.4|154
1691144700000|2023-08-04 10:25:00|8778.4|8776.9|8774.6|8772.2|8778.5|8777|8774.1|8772.2|211
1691145000000|2023-08-04 10:30:00|8774.5|8772.1|8775.6|8774.1|8776.8|8775.3|8774.5|8772.1|146
1691145300000|2023-08-04 10:35:00|8775.7|8774.2|8776|8773.6|8777.5|8775.4|8773.5|8771.1|224
1691145600000|2023-08-04 10:40:00|8775.8|8774.3|8777.2|8774.8|8777.9|8775.5|8775.6|8773.8|211
1691145900000|2023-08-04 10:45:00|8777.3|8774.9|8776.3|8773.9|8777.4|8775|8775.4|8773|175
1691146200000|2023-08-04 10:50:00|8776.2|8773.8|8778.2|8775.8|8778.2|8776.6|8775.5|8773.4|125
1691146500000|2023-08-04 10:55:00|8778.3|8775.9|8775.2|8772.8|8778.6|8776.3|8775.2|8772.8|149
1691146800000|2023-08-04 11:00:00|8775|8772.6|8776.9|8774.5|8778.6|8776.2|8775|8772.6|172
1691147100000|2023-08-04 11:05:00|8777|8774.6|8776.4|8774|8778|8775.9|8775.8|8773.6|130
1691147400000|2023-08-04 11:10:00|8776.5|8774.1|8777.4|8775|8778.5|8776.7|8776.4|8774|163
1691147700000|2023-08-04 11:15:00|8777.5|8775.1|8776.3|8773.9|8777.5|8776|8776.3|8773.9|160
1691148000000|2023-08-04 11:20:00|8776.4|8774|8774.9|8773.4|8776.7|8774.9|8774.7|8773.2|131
1691148300000|2023-08-04 11:25:00|8774.8|8773.3|8776.5|8774.1|8776.8|8774.6|8774|8772.5|167
1691148600000|2023-08-04 11:30:00|8776.6|8774.2|8775.2|8773.7|8778|8776.5|8775.2|8773.7|144
1691148900000|2023-08-04 11:35:00|8775.1|8773.6|8773.9|8772.4|8776.9|8775.4|8773.5|8771.9|189
1691149200000|2023-08-04 11:40:00|8773.8|8772.3|8775.6|8774.1|8777.4|8775.1|8773.8|8772.3|173
1691149500000|2023-08-04 11:45:00|8775|8773.5|8776.2|8773.8|8777.8|8775.4|8775|8773.3|203
1691149800000|2023-08-04 11:50:00|8776.1|8773.7|8775|8773.5|8776.2|8774.2|8774.1|8772.4|175
1691150100000|2023-08-04 11:55:00|8775.1|8773.6|8776.6|8774.2|8776.8|8774.4|8774|8771.6|225
1691150400000|2023-08-04 12:00:00|8776.8|8774.4|8774.7|8773.2|8778.5|8776.6|8774.6|8773.1|211
1691150700000|2023-08-04 12:05:00|8774.4|8772.9|8769.2|8767.7|8776|8774|8768.8|8767.3|193
1691151000000|2023-08-04 12:10:00|8769.5|8768|8770.2|8767.8|8772.4|8770|8766.5|8764.4|345
1691151300000|2023-08-04 12:15:00|8770|8767.6|8770.3|8768.8|8772.3|8770.8|8767.6|8765.7|275
1691151600000|2023-08-04 12:20:00|8770.6|8769.1|8763|8760.6|8770.6|8769.1|8762.7|8760.3|345
1691151900000|2023-08-04 12:25:00|8763.1|8760.7|8764.7|8759.7|8768.7|8766.3|8762|8758.4|497
1691152200000|2023-08-04 12:30:00|8764.4|8759.4|8760.9|8758.5|8780.3|8775.3|8740.9|8738.4|1467
1691152500000|2023-08-04 12:35:00|8760.6|8758.2|8762.6|8760.2|8765.6|8763.2|8757.3|8754.9|1266
1691152800000|2023-08-04 12:40:00|8762.7|8760.3|8742.4|8740|8764.3|8761.9|8738.6|8736.2|1305
1691153100000|2023-08-04 12:45:00|8742.6|8740.2|8733.7|8731.3|8742.6|8740.2|8732.8|8730.4|1014
1691153400000|2023-08-04 12:50:00|8733.8|8731.4|8726.8|8724.4|8736.6|8734.2|8726.4|8724|991
1691153700000|2023-08-04 12:55:00|8726.7|8724.3|8730.6|8728.2|8733.5|8731.1|8725.5|8723.1|628
1691154000000|2023-08-04 13:00:00|8731.1|8728.7|8721.4|8719|8732.7|8730.3|8721|8718.6|817
1691154300000|2023-08-04 13:05:00|8721.2|8718.8|8717.2|8714.8|8722.4|8720|8712.8|8710.4|727
1691154600000|2023-08-04 13:10:00|8717.3|8714.9|8711.7|8709.3|8723.1|8720.7|8711|8708.6|649
1691154900000|2023-08-04 13:15:00|8712|8709.6|8715.1|8712.7|8716.8|8714.4|8710.2|8707.8|761
1691155200000|2023-08-04 13:20:00|8715.4|8713|8717.9|8715.5|8718.9|8716.5|8711.4|8709|607
1691155500000|2023-08-04 13:25:00|8717.7|8715.3|8710.6|8708.2|8720.4|8718|8710.6|8708.2|541
1691155800000|2023-08-04 13:30:00|8710.5|8708.1|8704.6|8702.2|8711.1|8708.7|8703.8|8701.4|760
1691156100000|2023-08-04 13:35:00|8704.7|8702.3|8704|8701.6|8706.5|8704.1|8702.1|8699.7|704
1691156400000|2023-08-04 13:40:00|8703.7|8701.3|8704.2|8701.8|8706.7|8704.3|8701|8698.6|526
1691156700000|2023-08-04 13:45:00|8704.3|8701.9|8701.5|8699.1|8706.4|8704|8700.6|8698.2|389
1691157000000|2023-08-04 13:50:00|8701.6|8699.2|8708.2|8705.8|8708.5|8706.1|8700.6|8698.2|559
1691157300000|2023-08-04 13:55:00|8708.3|8705.9|8711.8|8709.4|8713|8710.6|8706.3|8703.9|435
1691157600000|2023-08-04 14:00:00|8711.7|8709.3|8717.3|8714.9|8717.8|8715.4|8711.7|8709.3|520
1691157900000|2023-08-04 14:05:00|8717.4|8715|8717|8714.6|8718.8|8716.4|8715|8713|471
1691158200000|2023-08-04 14:10:00|8716.7|8714.3|8717.7|8715.3|8717.7|8715.3|8712.6|8710.2|424
1691158500000|2023-08-04 14:15:00|8717.6|8715.2|8707|8704.6|8717.6|8715.2|8706.9|8704.5|356
1691158800000|2023-08-04 14:20:00|8707.1|8704.7|8706.3|8704.8|8709.2|8707.7|8703.8|8701.4|375
1691159100000|2023-08-04 14:25:00|8706.1|8704.6|8712.1|8710.6|8712.3|8710.8|8706.1|8704.2|333
1691159400000|2023-08-04 14:30:00|8712.2|8710.7|8706|8703.6|8713|8711.5|8705.6|8703.2|429
1691159700000|2023-08-04 14:35:00|8706.2|8703.8|8707.5|8705.1|8707.7|8705.8|8705.1|8702.7|301
1691160000000|2023-08-04 14:40:00|8707.7|8705.3|8706.9|8704.5|8711.9|8709.5|8705.6|8703.4|379
1691160300000|2023-08-04 14:45:00|8707.2|8704.8|8718|8715.6|8719.8|8717.4|8706.7|8704.3|413
1691160600000|2023-08-04 14:50:00|8718.1|8715.7|8716.8|8714.4|8721.3|8718.9|8714.8|8712.4|504
1691160900000|2023-08-04 14:55:00|8717.1|8714.7|8720.7|8718.3|8722.6|8720.2|8715.6|8713.2|422
1691161200000|2023-08-04 15:00:00|8720.5|8718.1|8723.3|8720.9|8727.1|8724.7|8719.2|8717.2|380
1691161500000|2023-08-04 15:05:00|8723.2|8720.8|8720.6|8718.2|8725.3|8722.9|8717.2|8714.8|318
1691161800000|2023-08-04 15:10:00|8720.5|8718.1|8720.3|8717.9|8721.8|8719.4|8716.2|8713.8|301
1691162100000|2023-08-04 15:15:00|8720.2|8717.8|8718.7|8716.3|8720.6|8718.2|8717.7|8715.3|264
1691162400000|2023-08-04 15:20:00|8718.6|8716.2|8718|8715.6|8720.3|8717.9|8715.1|8712.7|232
1691162700000|2023-08-04 15:25:00|8717.9|8715.5|8718.3|8715.9|8719.5|8717.4|8717.7|8715.3|246
1691163000000|2023-08-04 15:30:00|8718.2|8715.8|8715.1|8713.6|8718.3|8715.9|8711.8|8709.4|207
1691163300000|2023-08-04 15:35:00|8715|8713.5|8714.2|8711.8|8716.4|8714|8713|8710.6|198
1691163600000|2023-08-04 15:40:00|8714.1|8711.7|8711|8708.6|8714.8|8712.4|8710.1|8707.7|218
1691163900000|2023-08-04 15:45:00|8711.1|8708.7|8711.9|8709.5|8712.3|8709.9|8709|8706.7|221
1691164200000|2023-08-04 15:50:00|8712.1|8709.7|8714.5|8712.1|8715.2|8712.8|8711.9|8709.5|192
1691164500000|2023-08-04 15:55:00|8714.4|8712|8714.3|8711.9|8715|8712.6|8712.9|8710.5|161
1691164800000|2023-08-04 16:00:00|8714.4|8712|8713.2|8710.8|8714.4|8712|8712.2|8709.8|161
1691165100000|2023-08-04 16:05:00|8713.3|8710.9|8720.6|8718.2|8720.6|8718.2|8712.5|8710.1|177
1691165400000|2023-08-04 16:10:00|8720.7|8718.3|8715.1|8712.7|8720.7|8718.3|8715.1|8712.7|130
1691165700000|2023-08-04 16:15:00|8715.2|8712.8|8715.3|8712.9|8717|8714.6|8714.7|8712.3|116
1691166000000|2023-08-04 16:20:00|8715.2|8712.8|8715.9|8713.5|8718.3|8715.9|8714.6|8712.2|135
1691166300000|2023-08-04 16:25:00|8715.7|8713.3|8712.6|8710.2|8715.7|8713.3|8712.6|8710.2|162
1691166600000|2023-08-04 16:30:00|8712.3|8709.9|8713.4|8711|8715.2|8713.2|8712|8709.6|94
1691166900000|2023-08-04 16:35:00|8713.3|8710.9|8714|8711.6|8714|8711.6|8711.6|8709.2|102
1691167200000|2023-08-04 16:40:00|8714.1|8711.7|8711.8|8709.4|8715.6|8713.2|8711.8|8709.4|84
1691167500000|2023-08-04 16:45:00|8711.3|8709.8|8710.2|8707.8|8711.8|8709.8|8710.1|8707.7|116
1691167800000|2023-08-04 16:50:00|8710.4|8708|8710.5|8708.1|8711.3|8708.9|8708.7|8706.3|73
1691168100000|2023-08-04 16:55:00|8710.8|8708.4|8711.7|8709.3|8712.1|8710.1|8710.1|8707.7|128
1691168400000|2023-08-04 17:00:00|8711.6|8709.2|8711|8708.6|8712|8709.6|8709.8|8707.5|118
1691168700000|2023-08-04 17:05:00|8711.1|8708.7|8710.8|8708.4|8712.4|8710|8710.5|8708.1|103
1691169000000|2023-08-04 17:10:00|8710.9|8708.5|8711.4|8709|8711.8|8709.5|8710.2|8708.2|70
1691169300000|2023-08-04 17:15:00|8711.5|8709.1|8710.1|8708.6|8711.8|8709.4|8709.8|8708.3|70
1691169600000|2023-08-04 17:20:00|8710.2|8708.7|8710|8707.6|8710.3|8708.7|8708.6|8706.3|50
1691169900000|2023-08-04 17:25:00|8709.9|8707.5|8713.9|8711.5|8713.9|8711.5|8709.9|8707.5|72
1691170200000|2023-08-04 17:30:00|8713.5|8712|8712|8710.5|8713.8|8712|8711.9|8709.5|57
1691170500000|2023-08-04 17:35:00|8712.2|8709.8|8713.5|8712|8713.5|8712|8711|8708.6|67
1691170800000|2023-08-04 17:40:00|8713.8|8712.3|8712.1|8710.6|8714.3|8712.8|8711.7|8710.2|69
1691171100000|2023-08-04 17:45:00|8711.7|8710.2|8712.8|8711.3|8712.9|8711.4|8711|8709.5|59
1691171400000|2023-08-04 17:50:00|8712.9|8711.4|8712.5|8711|8712.9|8711.4|8711.4|8709.9|75
1691171700000|2023-08-04 17:55:00|8712.4|8710.9|8715.1|8713.6|8716|8714.5|8712.3|8710.8|72
1691172000000|2023-08-04 18:00:00|8715.2|8713.7|8717.8|8716.3|8719.4|8717.1|8715.2|8713.7|110
1691172300000|2023-08-04 18:05:00|8717.9|8716.4|8718.9|8717.4|8719.5|8717.6|8717.5|8715.6|141
1691172600000|2023-08-04 18:10:00|8719.1|8717.6|8717.9|8716.4|8720.6|8718.3|8716.1|8714.6|93
1691172900000|2023-08-04 18:15:00|8718.2|8716.7|8721.7|8719.3|8721.8|8719.4|8717.8|8715.9|125
1691173200000|2023-08-04 18:20:00|8721.8|8719.4|8722.9|8720.5|8723.5|8722|8721.5|8719.1|118
1691173500000|2023-08-04 18:25:00|8723.4|8721|8721.9|8720.4|8723.7|8722.1|8721.6|8719.2|111
1691173800000|2023-08-04 18:30:00|8721.7|8719.5|8724.3|8721.9|8725.1|8722.7|8721.7|8719.3|131
1691174100000|2023-08-04 18:35:00|8724.4|8722|8727.7|8725.3|8727.8|8725.4|8724.2|8722|116
1691174400000|2023-08-04 18:40:00|8727.8|8725.4|8729|8726.6|8729.2|8727.2|8726.7|8724.7|136
1691174700000|2023-08-04 18:45:00|8729.1|8726.7|8729|8726.6|8729.4|8727.5|8727.6|8725.5|118
1691175000000|2023-08-04 18:50:00|8729.1|8726.7|8729|8726.6|8729.1|8726.7|8724.1|8722.2|162
1691175300000|2023-08-04 18:55:00|8728.9|8726.5|8728.3|8726.8|8730.4|8728.1|8728.3|8726.5|135
1691175600000|2023-08-04 19:00:00|8728.1|8726.6|8729.7|8727.3|8729.8|8727.4|8727.4|8725.4|183
1691175900000|2023-08-04 19:05:00|8729.6|8727.2|8732.1|8729.7|8732.1|8730.1|8728.5|8726.8|109
1691176200000|2023-08-04 19:10:00|8732|8729.6|8731.8|8729.4|8732.6|8730.2|8730.7|8728.3|124
1691176500000|2023-08-04 19:15:00|8731.9|8729.5|8732.8|8730.4|8732.8|8730.8|8731.4|8729|72
1691176800000|2023-08-04 19:20:00|8733.1|8730.7|8731.3|8728.9|8733.8|8731.4|8730.6|8728.2|91
1691177100000|2023-08-04 19:25:00|8731.4|8729|8730.9|8728.5|8732.1|8730.1|8730.8|8728.4|66
1691177400000|2023-08-04 19:30:00|8730.8|8728.4|8731.1|8728.7|8731.7|8729.3|8730.3|8727.9|114
1691177700000|2023-08-04 19:35:00|8731.2|8728.8|8731.7|8729.3|8731.7|8729.3|8730.3|8727.9|104
1691178000000|2023-08-04 19:40:00|8731.6|8729.2|8731.1|8729.6|8732.1|8729.9|8730.8|8728.4|129
1691178300000|2023-08-04 19:45:00|8731.6|8729.2|8732.4|8730|8732.4|8730.5|8731.1|8729|34
1691178600000|2023-08-04 19:50:00|8732.5|8730.1|8735.2|8732.8|8735.8|8733.6|8732.5|8730.1|103
1691178900000|2023-08-04 19:55:00|8735.3|8732.9|8732.7|8730.3|8735.6|8733.2|8732.6|8730.2|119
1691179200000|2023-08-04 20:00:00|8732.6|8730.2|8734|8731.6|8734|8731.6|8732.5|8730.1|132
1691179500000|2023-08-04 20:05:00|8733.9|8731.5|8731.5|8729.1|8733.9|8731.5|8731|8728.6|75
1691179800000|2023-08-04 20:10:00|8731.3|8728.9|8730.1|8727.7|8731.3|8728.9|8729.9|8727.5|95
1691180100000|2023-08-04 20:15:00|8730.2|8727.8|8730.4|8728|8730.5|8728.1|8730|8727.6|149
1691180400000|2023-08-04 20:20:00|8730.5|8728.1|8731.5|8729.1|8731.5|8729.1|8730.2|8727.8|63
1691180700000|2023-08-04 20:25:00|8731.4|8729|8731.5|8729.1|8732.6|8730.2|8730.4|8728|68
1691181000000|2023-08-04 20:30:00|8731.9|8729.5|8730.8|8728.4|8731.9|8729.5|8730.3|8727.9|97
1691181300000|2023-08-04 20:35:00|8730.9|8728.5|8730|8727.6|8730.9|8728.5|8730|8727.6|116
1691181600000|2023-08-04 20:40:00|8730.1|8727.7|8729.3|8726.9|8730.5|8728.1|8729|8726.6|116
1691181900000|2023-08-04 20:45:00|8729.2|8726.8|8729.9|8727.5|8730.7|8728.3|8729.2|8726.8|70
1691182200000|2023-08-04 20:50:00|8729.8|8727.4|8728.3|8725.9|8729.8|8727.4|8728.1|8725.7|173
1691182500000|2023-08-04 20:55:00|8729.1|8725.2|8731.3|8724.8|8733.3|8726.8|8728.1|8721.7|540
1691352000000|2023-08-06 20:00:00|8732.4|8726.4|8732.4|8726.4|8732.4|8726.4|8732.4|8726.4|1
1691355300000|2023-08-06 20:55:00|8733.1|8725.6|8733.1|8725.6|8733.1|8725.6|8733.1|8725.6|1
1691355600000|2023-08-06 21:00:00|8732.6|8726.1|8732.6|8726.1|8732.6|8726.1|8732.6|8726.1|1
1691357400000|2023-08-06 21:30:00|8730.8|8724.3|8730.8|8724.3|8730.8|8724.3|8730.8|8724.3|1
1691357700000|2023-08-06 21:35:00|8727.6|8721.1|8727.5|8721|8727.6|8721.1|8727.5|8721|2
1691358000000|2023-08-06 21:40:00|8728|8721.5|8727.2|8720.7|8729.2|8722.7|8727|8720.5|21
1691358300000|2023-08-06 21:45:00|8726.9|8720.4|8728.3|8721.8|8730.8|8724.3|8724.3|8717.8|64
1691358600000|2023-08-06 21:50:00|8729.6|8723.1|8729.7|8723.2|8731|8724.5|8728.3|8721.8|38
1691358900000|2023-08-06 21:55:00|8729.8|8723.3|8727|8720.5|8731|8724.5|8726.5|8720|47
1691359200000|2023-08-06 22:00:00|8727.7|8721.2|8732.8|8726.3|8732.8|8726.3|8727.5|8721|148
1691359500000|2023-08-06 22:05:00|8732.1|8727.1|8731.8|8726.8|8732.2|8727.2|8730.2|8725.9|38
1691359800000|2023-08-06 22:10:00|8731.7|8726.7|8731.7|8728.7|8733.3|8729.4|8731.7|8726.7|167
1691360100000|2023-08-06 22:15:00|8731.9|8728.8|8731.4|8729|8732.5|8730.1|8731.3|8728.8|282
1691360400000|2023-08-06 22:20:00|8731.3|8728.9|8731.3|8728.9|8732.2|8729.8|8730.8|8728.4|262
1691360700000|2023-08-06 22:25:00|8731.5|8729.1|8733|8730.6|8733.2|8730.8|8731.2|8728.8|308
1691361000000|2023-08-06 22:30:00|8733.2|8730.8|8736.3|8733.9|8736.8|8734.4|8733.1|8730.7|199
1691361300000|2023-08-06 22:35:00|8736.4|8734|8737.7|8735.3|8737.7|8735.3|8736.4|8734|50
1691361600000|2023-08-06 22:40:00|8737.8|8735.4|8739.5|8737.1|8739.9|8737.5|8737.7|8735.3|83
1691361900000|2023-08-06 22:45:00|8739.6|8737.2|8739.3|8736.9|8739.7|8737.3|8738.9|8736.5|53
1691362200000|2023-08-06 22:50:00|8739.2|8736.8|8740.8|8738.4|8740.8|8738.4|8738.6|8736.2|88
1691362500000|2023-08-06 22:55:00|8740.7|8738.3|8739.1|8736.7|8740.9|8738.5|8738.7|8736.3|84
1691362800000|2023-08-06 23:00:00|8739.2|8736.8|8741.1|8738.7|8742.1|8739.7|8739.1|8736.7|146
1691363100000|2023-08-06 23:05:00|8741.2|8738.8|8742.3|8739.9|8742.7|8740.3|8740.2|8737.8|106
1691363400000|2023-08-06 23:10:00|8742.4|8740|8743.1|8740.7|8743.9|8741.5|8742.2|8739.8|84
1691363700000|2023-08-06 23:15:00|8742.9|8740.5|8743.1|8740.7|8743.2|8740.8|8742.1|8739.7|47
1691364000000|2023-08-06 23:20:00|8743|8740.6|8744.4|8742|8744.4|8742|8742.9|8740.5|83
1691364300000|2023-08-06 23:25:00|8744.2|8741.8|8744|8741.6|8744.7|8742.3|8743.4|8741|85
1691364600000|2023-08-06 23:30:00|8744.2|8741.8|8744.3|8741.9|8744.9|8742.5|8743.6|8741.2|115
1691364900000|2023-08-06 23:35:00|8744.4|8742|8744.8|8742.4|8745.5|8743.1|8744.2|8741.8|46
1691365200000|2023-08-06 23:40:00|8744.3|8741.9|8744.3|8741.9|8744.3|8741.9|8743.9|8741.5|60
1691365500000|2023-08-06 23:45:00|8744.2|8741.8|8743.5|8741.1|8744.9|8742.5|8742.4|8740|176
1691365800000|2023-08-06 23:50:00|8743.6|8741.2|8742.8|8740.4|8743.6|8741.2|8742.7|8740.3|66
1691366100000|2023-08-06 23:55:00|8742.7|8740.3|8743.4|8741|8743.6|8741.2|8742.5|8740.1|92
1691366400000|2023-08-07 00:00:00|8743.5|8741.1|8746.8|8744.4|8747.1|8744.7|8741.6|8739.2|178
1691366700000|2023-08-07 00:05:00|8746.7|8744.3|8742.3|8739.9|8746.8|8744.4|8741.4|8739|185
1691367000000|2023-08-07 00:10:00|8742.4|8740|8741.8|8739.4|8742.5|8740.1|8740.3|8737.9|154
1691367300000|2023-08-07 00:15:00|8741.7|8739.3|8740.8|8738.4|8742|8739.6|8740.6|8738.2|192
1691367600000|2023-08-07 00:20:00|8740.9|8738.5|8740.3|8737.9|8741.8|8739.4|8740.2|8737.8|148
1691367900000|2023-08-07 00:25:00|8740.4|8738|8739.6|8737.2|8740.4|8738|8738.7|8736.3|136
1691368200000|2023-08-07 00:30:00|8739.5|8737.1|8736.9|8734.5|8739.6|8737.2|8736.4|8734|95
1691368500000|2023-08-07 00:35:00|8737|8734.6|8737.4|8735|8737.6|8735.2|8736.9|8734.5|101
1691368800000|2023-08-07 00:40:00|8737.5|8735.1|8737.5|8735.1|8738.5|8736.1|8736.1|8733.7|109
1691369100000|2023-08-07 00:45:00|8737.4|8735|8737.5|8735.1|8737.5|8735.1|8736.6|8734.2|117
1691369400000|2023-08-07 00:50:00|8737.6|8735.2|8739.8|8737.4|8740.2|8737.8|8736.7|8734.3|208
1691369700000|2023-08-07 00:55:00|8740|8737.6|8739.6|8737.2|8740.4|8738|8738.8|8736.4|168
1691370000000|2023-08-07 01:00:00|8739.7|8737.3|8742.8|8740.4|8743.1|8740.7|8739.3|8736.9|168
1691370300000|2023-08-07 01:05:00|8742.9|8740.5|8743.6|8741.2|8743.9|8741.5|8742.4|8740|147
1691370600000|2023-08-07 01:10:00|8743.5|8741.1|8744|8741.6|8745.1|8742.7|8742.6|8740.2|176
1691370900000|2023-08-07 01:15:00|8744.2|8741.8|8744.6|8742.2|8745.1|8742.7|8743.5|8741.1|166
1691371200000|2023-08-07 01:20:00|8744.7|8742.3|8745.4|8743|8745.5|8743.1|8744.4|8742|138
1691371500000|2023-08-07 01:25:00|8745.5|8743.1|8751.1|8748.7|8751.1|8748.7|8745.5|8743.1|170
1691371800000|2023-08-07 01:30:00|8751|8748.6|8751.8|8749.4|8752.4|8750.6|8749.8|8747.4|228
1691372100000|2023-08-07 01:35:00|8751.9|8749.5|8751|8748.6|8752.1|8750.1|8749.7|8747.5|151
1691372400000|2023-08-07 01:40:00|8751.2|8748.8|8751.3|8748.9|8751.8|8749.4|8750.3|8747.9|158
1691372700000|2023-08-07 01:45:00|8751.4|8749|8750.7|8748.3|8751.8|8750|8750|8747.6|136
1691373000000|2023-08-07 01:50:00|8750.8|8748.4|8750|8747.6|8751.3|8749.4|8749.5|8747.1|82
1691373300000|2023-08-07 01:55:00|8750.2|8747.8|8749.3|8747.8|8750.9|8748.5|8748.9|8746.5|202
1691373600000|2023-08-07 02:00:00|8749.7|8747.3|8750.6|8748.2|8750.8|8748.4|8748|8745.6|152
1691373900000|2023-08-07 02:05:00|8750.7|8748.3|8753.2|8750.8|8753.2|8750.8|8750.6|8748.2|97
1691374200000|2023-08-07 02:10:00|8753.3|8750.9|8754|8751.6|8754.6|8752.2|8753.2|8750.8|88
1691374500000|2023-08-07 02:15:00|8754.1|8751.7|8752.9|8750.5|8754.4|8752|8752.5|8750.1|60
1691374800000|2023-08-07 02:20:00|8753|8750.6|8751.8|8749.4|8753.3|8750.9|8750.8|8748.4|101
1691375100000|2023-08-07 02:25:00|8751.7|8749.3|8752.8|8750.4|8753.5|8751.1|8751.5|8749.1|78
1691375400000|2023-08-07 02:30:00|8752.9|8750.5|8752.6|8750.2|8753.3|8750.9|8752|8749.6|114
1691375700000|2023-08-07 02:35:00|8752.3|8749.9|8751|8748.6|8752.3|8749.9|8749.8|8747.4|151
1691376000000|2023-08-07 02:40:00|8750.9|8748.5|8751.5|8750|8752.1|8750|8750.9|8748.5|59
1691376300000|2023-08-07 02:45:00|8751.6|8750.1|8751|8748.6|8752|8750.1|8750.9|8748.5|97
1691376600000|2023-08-07 02:50:00|8750.9|8748.5|8750|8748.5|8751|8748.8|8749.8|8747.4|86
1691376900000|2023-08-07 02:55:00|8749.9|8748.4|8749.2|8747.7|8750.4|8748.4|8748.5|8746.7|105
1691377200000|2023-08-07 03:00:00|8749.1|8747.6|8749.1|8746.7|8749.5|8747.6|8748.4|8746.2|42
1691377500000|2023-08-07 03:05:00|8749.2|8746.8|8748.5|8746.1|8749.3|8747.2|8748.3|8745.9|69
1691377800000|2023-08-07 03:10:00|8748.6|8746.2|8748|8745.6|8748.8|8746.4|8748|8745.6|90
1691378100000|2023-08-07 03:15:00|8748.1|8745.7|8746.9|8744.5|8748.1|8746.2|8746.7|8744.5|73
1691378400000|2023-08-07 03:20:00|8746.7|8744.3|8746.5|8744.1|8747|8745|8746|8743.6|117
1691378700000|2023-08-07 03:25:00|8746.6|8744.2|8745.5|8744|8746.6|8744.5|8744.9|8742.7|84
1691379000000|2023-08-07 03:30:00|8745.7|8743.3|8746.4|8744|8746.5|8744.6|8745|8743|39
1691379300000|2023-08-07 03:35:00|8746.5|8744.1|8747.7|8745.3|8747.9|8745.5|8746.4|8744|102
1691379600000|2023-08-07 03:40:00|8747.8|8745.4|8748.2|8745.8|8748.6|8746.2|8747.7|8745.3|100
1691379900000|2023-08-07 03:45:00|8748.1|8745.7|8747.4|8745|8748.1|8745.7|8747.4|8745|85
1691380200000|2023-08-07 03:50:00|8747|8745.5|8748.5|8746.1|8748.6|8746.2|8747|8745.3|60
1691380500000|2023-08-07 03:55:00|8748.6|8746.2|8750.4|8748|8750.6|8748.2|8748.5|8746.1|85
1691380800000|2023-08-07 04:00:00|8750.5|8748.1|8752.4|8750|8752.8|8750.4|8750.5|8748.1|132
1691381100000|2023-08-07 04:05:00|8752.3|8749.9|8752|8749.6|8752.4|8750|8750.4|8748|128
1691381400000|2023-08-07 04:10:00|8751.9|8749.5|8750.9|8748.5|8752|8749.6|8750.6|8748.2|142
1691381700000|2023-08-07 04:15:00|8750.8|8748.4|8750.1|8747.7|8750.8|8748.4|8749.6|8747.2|105
1691382000000|2023-08-07 04:20:00|8750.2|8747.8|8749.1|8747.6|8750.2|8748.2|8748.7|8746.4|102
1691382300000|2023-08-07 04:25:00|8749.2|8747.7|8749.3|8746.9|8749.3|8747.7|8748.6|8746.4|84
1691382600000|2023-08-07 04:30:00|8749.1|8746.7|8749.1|8746.7|8749.2|8746.8|8747.8|8745.4|82
1691382900000|2023-08-07 04:35:00|8749|8746.6|8748.9|8746.5|8749.4|8747|8748.8|8746.4|101
1691383200000|2023-08-07 04:40:00|8749|8746.6|8748.9|8746.5|8749.4|8747|8747.9|8745.5|77
1691383500000|2023-08-07 04:45:00|8748.8|8746.4|8746.2|8743.8|8748.8|8746.4|8746.2|8743.8|73
1691383800000|2023-08-07 04:50:00|8746.1|8743.7|8745.7|8743.3|8746.3|8743.9|8745.7|8743.3|48
1691384100000|2023-08-07 04:55:00|8745.5|8743.1|8745.6|8743.2|8746.4|8744|8745.4|8743|71
1691384400000|2023-08-07 05:00:00|8745.5|8743.1|8746|8743.6|8746.5|8744.1|8745|8742.6|81
1691384700000|2023-08-07 05:05:00|8746.1|8743.7|8745.9|8743.5|8746.6|8744.2|8744.9|8742.5|115
1691385000000|2023-08-07 05:10:00|8746|8743.6|8746.6|8744.2|8746.7|8744.3|8745.6|8743.2|105
1691385300000|2023-08-07 05:15:00|8746.7|8744.3|8748|8745.6|8748.1|8745.7|8746.7|8744.3|49
1691385600000|2023-08-07 05:20:00|8747.9|8745.5|8749|8746.6|8749.3|8747.1|8747.9|8745.5|62
1691385900000|2023-08-07 05:25:00|8748.9|8746.5|8747.6|8745.2|8749.2|8746.8|8746.3|8743.9|89
1691386200000|2023-08-07 05:30:00|8747.4|8745|8748.5|8746.1|8748.9|8746.5|8747.4|8745|127
1691386500000|2023-08-07 05:35:00|8748.6|8746.2|8755.1|8752.7|8756.6|8754.2|8748.6|8746.2|210
1691386800000|2023-08-07 05:40:00|8755.2|8752.8|8751.7|8749.3|8755.5|8753.1|8751.5|8749.1|216
1691387100000|2023-08-07 05:45:00|8751.8|8749.4|8754.9|8752.5|8756.1|8753.7|8751.7|8749.3|251
1691387400000|2023-08-07 05:50:00|8755|8752.6|8755|8752.6|8756.1|8753.7|8752.3|8749.9|289
1691387700000|2023-08-07 05:55:00|8754.9|8752.5|8754.9|8752.5|8756.4|8754|8754|8751.6|170
1691388000000|2023-08-07 06:00:00|8755.5|8753.1|8760.5|8758.1|8760.9|8758.5|8753.7|8751.3|277
1691388300000|2023-08-07 06:05:00|8760.6|8758.2|8756.9|8754.5|8762.5|8760.3|8756.7|8754.3|183
1691388600000|2023-08-07 06:10:00|8757|8754.6|8758.4|8756|8758.4|8756|8755.2|8753.3|223
1691388900000|2023-08-07 06:15:00|8758.3|8755.9|8761.5|8759.1|8761.5|8759.1|8757.2|8754.8|221
1691389200000|2023-08-07 06:20:00|8761.4|8759|8763.1|8760.7|8763.2|8761.1|8759.7|8757.3|204
1691389500000|2023-08-07 06:25:00|8763|8760.6|8765.1|8763.6|8765.1|8763.6|8760.9|8759.3|204
1691389800000|2023-08-07 06:30:00|8765.3|8763.8|8766.1|8763.7|8766.2|8764.1|8764.1|8761.7|227
1691390100000|2023-08-07 06:35:00|8766.2|8763.8|8768.1|8765.7|8768.3|8766.2|8765.4|8763.7|206
1691390400000|2023-08-07 06:40:00|8768.3|8765.9|8768.1|8765.7|8769.5|8768|8767.2|8764.8|177
1691390700000|2023-08-07 06:45:00|8767.6|8766.1|8764|8761.6|8768.1|8766.1|8763.7|8761.3|224
1691391000000|2023-08-07 06:50:00|8764.4|8762|8760|8757.6|8764.9|8762.5|8759|8756.6|202
1691391300000|2023-08-07 06:55:00|8760.1|8757.7|8760.6|8758.2|8762.4|8760|8759.6|8757.2|215
1691391600000|2023-08-07 07:00:00|8760.5|8758.1|8759.1|8756.7|8761.3|8758.9|8757.2|8754.8|356
1691391900000|2023-08-07 07:05:00|8759.2|8756.8|8758.8|8756.4|8759.7|8757.5|8756.2|8753.8|314
1691392200000|2023-08-07 07:10:00|8758.9|8756.5|8755.3|8752.9|8759.9|8757.5|8754.4|8752|280
1691392500000|2023-08-07 07:15:00|8755.2|8752.8|8751.8|8749.4|8755.9|8753.5|8750.5|8748.1|263
1691392800000|2023-08-07 07:20:00|8751.5|8749.1|8751.9|8749.5|8751.9|8750|8749.6|8747.8|178
1691393100000|2023-08-07 07:25:00|8751.8|8749.4|8752.8|8750.4|8754|8751.6|8750.4|8748.3|198
1691393400000|2023-08-07 07:30:00|8752.9|8750.5|8750.5|8749|8753.3|8750.9|8750.3|8747.9|193
1691393700000|2023-08-07 07:35:00|8750.4|8748.9|8749.1|8747.6|8751.5|8749.6|8748.4|8746.7|152
1691394000000|2023-08-07 07:40:00|8749|8747.5|8745|8742.6|8750.9|8749|8742.8|8740.4|241
1691394300000|2023-08-07 07:45:00|8744.9|8742.5|8745.3|8742.9|8746.5|8744.1|8744.4|8742|261
1691394600000|2023-08-07 07:50:00|8745.4|8743|8745|8742.6|8746.2|8743.8|8744.3|8742.3|156
1691394900000|2023-08-07 07:55:00|8745.1|8742.7|8740.1|8737.7|8745.4|8743|8739.9|8737.5|211
1691395200000|2023-08-07 08:00:00|8740.2|8737.8|8744.1|8741.7|8744.1|8741.7|8739.4|8737|192
1691395500000|2023-08-07 08:05:00|8744.7|8742.3|8745.2|8742.8|8746|8744|8744.7|8742.3|176
1691395800000|2023-08-07 08:10:00|8744.7|8742.3|8746.5|8744.1|8747.1|8744.7|8744.1|8741.7|219
1691396100000|2023-08-07 08:15:00|8746.8|8744.4|8756.7|8754.3|8757|8754.6|8746.6|8744.2|290
1691396400000|2023-08-07 08:20:00|8756.9|8754.5|8755.2|8752.8|8757.6|8755.2|8754.3|8751.9|175
1691396700000|2023-08-07 08:25:00|8755.1|8752.7|8756.6|8755.1|8757.2|8755.2|8754.2|8751.8|203
1691397000000|2023-08-07 08:30:00|8757.1|8754.7|8759.3|8756.9|8760.9|8758.5|8757.1|8754.7|178
1691397300000|2023-08-07 08:35:00|8759.4|8757|8760.1|8758.6|8764.3|8761.9|8759.2|8757|249
1691397600000|2023-08-07 08:40:00|8760.2|8758.7|8760.5|8758.1|8762.1|8759.7|8757.6|8755.8|219
1691397900000|2023-08-07 08:45:00|8760.4|8758|8763|8760.6|8763.1|8760.7|8758.8|8757.3|157
1691398200000|2023-08-07 08:50:00|8763.1|8760.7|8760.7|8758.3|8763.9|8761.5|8759.3|8756.9|257
1691398500000|2023-08-07 08:55:00|8760.8|8758.4|8758.8|8756.4|8761|8758.6|8757.2|8754.8|274
1691398800000|2023-08-07 09:00:00|8758.7|8756.3|8759|8756.6|8759|8757.1|8757|8754.6|269
1691399100000|2023-08-07 09:05:00|8758.9|8756.5|8762.3|8760.8|8762.3|8760.8|8758.9|8756.5|221
1691399400000|2023-08-07 09:10:00|8762.2|8760.7|8763.2|8760.8|8763.6|8761.4|8760.9|8759.1|161
1691399700000|2023-08-07 09:15:00|8763.3|8760.9|8763.5|8761.1|8763.7|8761.3|8761.8|8759.4|168
1691400000000|2023-08-07 09:20:00|8763.4|8761|8764|8761.6|8765.6|8763.2|8763.4|8761|93
1691400300000|2023-08-07 09:25:00|8764.1|8761.7|8761.7|8760.2|8764.7|8763.2|8761|8758.6|144
1691400600000|2023-08-07 09:30:00|8761.6|8760.1|8764.2|8761.8|8764.3|8761.9|8760.8|8759.3|184
1691400900000|2023-08-07 09:35:00|8764.3|8761.9|8763|8760.6|8764.5|8762.1|8762.3|8759.9|212
1691401200000|2023-08-07 09:40:00|8763.1|8760.7|8765|8762.6|8765.7|8763.3|8763.1|8760.7|148
1691401500000|2023-08-07 09:45:00|8765.2|8762.8|8765.1|8763.6|8768.5|8766.1|8763.9|8761.5|166
1691401800000|2023-08-07 09:50:00|8765|8763.5|8768.3|8765.9|8768.4|8766|8764.4|8762.9|163
1691402100000|2023-08-07 09:55:00|8768.4|8766|8770.3|8767.9|8770.5|8768.1|8767.1|8764.7|177
1691402400000|2023-08-07 10:00:00|8770.4|8768|8769.4|8767|8770.6|8768.2|8767.9|8765.5|224
1691402700000|2023-08-07 10:05:00|8769.3|8766.9|8770.3|8768.8|8770.5|8769|8768.2|8766.3|194
1691403000000|2023-08-07 10:10:00|8770.4|8768.9|8770.6|8768.2|8775|8772.6|8769.9|8767.5|234
1691403300000|2023-08-07 10:15:00|8770.7|8768.3|8769.7|8767.3|8771.3|8768.9|8769|8766.6|162
1691403600000|2023-08-07 10:20:00|8769.6|8767.2|8772.4|8770|8773.1|8770.7|8769.1|8766.7|211
1691403900000|2023-08-07 10:25:00|8772.3|8769.9|8771.5|8769.1|8773.2|8770.8|8770.7|8768.3|155
1691404200000|2023-08-07 10:30:00|8771.6|8769.2|8771|8768.6|8773|8770.6|8770.7|8768.3|142
1691404500000|2023-08-07 10:35:00|8771.2|8768.8|8771.3|8768.9|8773|8770.6|8771.2|8768.8|164
1691404800000|2023-08-07 10:40:00|8771.4|8769|8771.9|8769.5|8772.1|8769.7|8770.2|8767.8|109
1691405100000|2023-08-07 10:45:00|8771.8|8769.4|8769.6|8767.2|8772.1|8769.7|8769.2|8766.8|190
1691405400000|2023-08-07 10:50:00|8769.7|8767.3|8770.6|8768.2|8770.9|8768.5|8769.6|8767.2|146
1691405700000|2023-08-07 10:55:00|8770.7|8768.3|8772|8769.6|8773.2|8770.8|8770.7|8768.3|180
1691406000000|2023-08-07 11:00:00|8771.9|8769.5|8771.3|8768.9|8773.3|8770.9|8769.8|8767.4|220
1691406300000|2023-08-07 11:05:00|8771.2|8768.8|8770.4|8768|8771.3|8768.9|8769.6|8767.4|140
1691406600000|2023-08-07 11:10:00|8770.5|8768.1|8770.7|8768.3|8771.5|8769.3|8770.1|8767.7|117
1691406900000|2023-08-07 11:15:00|8770.8|8768.4|8767.3|8764.9|8771|8768.6|8767.2|8764.8|119
1691407200000|2023-08-07 11:20:00|8767.4|8765|8767.9|8765.5|8768|8766.5|8766.6|8764.6|129
1691407500000|2023-08-07 11:25:00|8767.8|8765.4|8768.2|8765.8|8768.5|8766.1|8765.2|8762.8|189
1691407800000|2023-08-07 11:30:00|8768.4|8766|8770.7|8768.3|8771.2|8769|8768.3|8765.9|150
1691408100000|2023-08-07 11:35:00|8770.5|8768.1|8769.7|8767.3|8770.9|8768.5|8768.7|8766.3|187
1691408400000|2023-08-07 11:40:00|8769.8|8767.4|8767.7|8765.3|8770|8767.6|8767.4|8765|210
1691408700000|2023-08-07 11:45:00|8767.8|8765.4|8766.9|8764.5|8770.2|8767.8|8766.8|8764.4|143
1691409000000|2023-08-07 11:50:00|8767|8764.6|8766|8763.6|8767.7|8765.3|8765.6|8763.2|119
1691409300000|2023-08-07 11:55:00|8766.1|8763.7|8761.9|8759.5|8766.1|8763.7|8760.3|8757.9|186
1691409600000|2023-08-07 12:00:00|8761.8|8759.4|8764.9|8762.5|8766.7|8764.3|8761.5|8759.4|176
1691409900000|2023-08-07 12:05:00|8764.8|8762.4|8764.1|8761.7|8764.9|8762.5|8759.4|8757.4|260
1691410200000|2023-08-07 12:10:00|8764.4|8762|8762.5|8760.1|8764.4|8762|8761.1|8759.3|160
1691410500000|2023-08-07 12:15:00|8762.6|8760.2|8763.8|8762.3|8764|8762.5|8762.1|8760.2|132
1691410800000|2023-08-07 12:20:00|8762.6|8761.1|8761|8759.5|8763.5|8762|8760.9|8758.8|208
1691411100000|2023-08-07 12:25:00|8760.8|8759.3|8757|8755.5|8761.6|8760.1|8756.7|8755.2|177
1691411400000|2023-08-07 12:30:00|8757.1|8755.6|8758.1|8755.7|8759.1|8757.6|8757.1|8755|214
1691411700000|2023-08-07 12:35:00|8757.8|8756.3|8760.8|8758.4|8760.8|8758.7|8757.8|8755.9|150
1691412000000|2023-08-07 12:40:00|8760.7|8758.3|8758.8|8757.3|8761|8758.7|8758.6|8756.6|236
1691412300000|2023-08-07 12:45:00|8759.3|8756.9|8755.9|8753.5|8759.3|8757|8754.1|8751.9|187
1691412600000|2023-08-07 12:50:00|8755.8|8753.4|8750.6|8749.1|8755.9|8753.5|8750.6|8749.1|228
1691412900000|2023-08-07 12:55:00|8751.1|8748.7|8749.9|8747.5|8752.2|8750.3|8748.7|8747|165
1691413200000|2023-08-07 13:00:00|8749.4|8747.9|8747.1|8744.7|8750.3|8748.3|8743.3|8741.4|339
1691413500000|2023-08-07 13:05:00|8747.3|8744.9|8744.2|8741.8|8749.4|8747.1|8743.9|8741.7|189
1691413800000|2023-08-07 13:10:00|8744|8741.6|8744.7|8742.3|8744.8|8742.7|8742.1|8739.7|206
1691414100000|2023-08-07 13:15:00|8744.8|8742.4|8743.4|8741.9|8745.5|8743.4|8740.2|8738.4|190
1691414400000|2023-08-07 13:20:00|8743.3|8741.8|8741.3|8738.9|8745.9|8744.4|8741.3|8738.9|176
1691414700000|2023-08-07 13:25:00|8741.1|8738.7|8740.2|8737.8|8741.3|8739.1|8737.9|8735.9|326
1691415000000|2023-08-07 13:30:00|8739.8|8738.3|8738.5|8736.1|8741|8738.6|8735|8732.6|384
1691415300000|2023-08-07 13:35:00|8738.4|8736|8735.6|8733.2|8740.2|8737.8|8735.5|8733.1|326
1691415600000|2023-08-07 13:40:00|8735.7|8733.3|8737.2|8734.8|8739.6|8737.2|8734.7|8732.8|339
1691415900000|2023-08-07 13:45:00|8736.8|8734.4|8744.4|8742|8745.2|8742.8|8735.1|8732.7|369
1691416200000|2023-08-07 13:50:00|8744.6|8742.2|8749.6|8747.2|8749.9|8747.5|8744.3|8741.9|233
1691416500000|2023-08-07 13:55:00|8749.4|8747|8752.1|8749.7|8752.8|8751.1|8747.6|8746.1|313
1691416800000|2023-08-07 14:00:00|8752.3|8749.9|8756.6|8754.2|8758.7|8756.6|8752.3|8749.9|315
1691417100000|2023-08-07 14:05:00|8756.7|8754.3|8750|8747.6|8756.7|8754.3|8750|8747.6|321
1691417400000|2023-08-07 14:10:00|8749.9|8747.5|8750.8|8748.4|8751.7|8749.9|8748.3|8746.3|253
1691417700000|2023-08-07 14:15:00|8750.9|8748.5|8746.7|8744.3|8751.3|8748.9|8745.1|8742.7|311
1691418000000|2023-08-07 14:20:00|8746.6|8744.2|8747.6|8745.2|8749.1|8747|8745.2|8742.8|225
1691418300000|2023-08-07 14:25:00|8747.5|8745.1|8747.6|8746.1|8750.7|8749.2|8747.2|8745.1|200
1691418600000|2023-08-07 14:30:00|8747.7|8746.2|8753.1|8751.6|8753.1|8751.6|8747.6|8745.2|234
1691418900000|2023-08-07 14:35:00|8753.2|8751.7|8752.7|8751.2|8753.8|8752.3|8750.6|8748.6|235
1691419200000|2023-08-07 14:40:00|8752.5|8751|8745.4|8743.9|8752.7|8751.2|8744|8742.2|266
1691419500000|2023-08-07 14:45:00|8745.3|8743.8|8742.4|8740|8746.4|8744.5|8742.4|8740|227
1691419800000|2023-08-07 14:50:00|8742.5|8740.1|8748.4|8746.9|8748.9|8747.4|8741.3|8739.5|225
1691420100000|2023-08-07 14:55:00|8748.5|8747|8745.6|8744.1|8751.1|8748.7|8745.1|8742.9|364
1691420400000|2023-08-07 15:00:00|8746.2|8744.7|8745.3|8743.8|8746.7|8744.8|8743.2|8741.5|300
1691420700000|2023-08-07 15:05:00|8745.8|8744.3|8750.3|8747.9|8750.5|8748.1|8745.7|8743.3|239
1691421000000|2023-08-07 15:10:00|8750.4|8748|8746.6|8744.2|8750.5|8748.4|8745.7|8743.8|250
1691421300000|2023-08-07 15:15:00|8746.1|8744.6|8746|8743.6|8747.2|8745.2|8744.8|8743.2|182
1691421600000|2023-08-07 15:20:00|8745.9|8743.5|8742.7|8740.3|8745.9|8743.6|8740.5|8738.6|190
1691421900000|2023-08-07 15:25:00|8743.1|8740.7|8746.2|8743.8|8746.2|8744.3|8743|8740.6|252
1691422200000|2023-08-07 15:30:00|8746|8743.6|8745.1|8742.7|8746|8743.9|8744.2|8742.2|155
1691422500000|2023-08-07 15:35:00|8745.2|8742.8|8744.1|8742.6|8745.9|8744|8743.5|8741.1|153
1691422800000|2023-08-07 15:40:00|8744|8742.5|8741.6|8739.2|8744.4|8742.9|8740.6|8738.8|135
1691423100000|2023-08-07 15:45:00|8741.7|8739.3|8742.7|8740.3|8744.1|8741.7|8741.1|8739.2|160
1691423400000|2023-08-07 15:50:00|8742.8|8740.4|8743.1|8740.7|8743.2|8740.8|8740.3|8737.9|127
1691423700000|2023-08-07 15:55:00|8743.2|8740.8|8743.5|8742|8744|8742|8742.3|8740.3|156
1691424000000|2023-08-07 16:00:00|8743.6|8742.1|8744.8|8742.4|8745.2|8743.1|8743.5|8741.5|240
1691424300000|2023-08-07 16:05:00|8744.7|8742.3|8742.2|8739.8|8744.9|8742.5|8742.1|8739.7|154
1691424600000|2023-08-07 16:10:00|8742.3|8739.9|8743.2|8740.8|8744.4|8742|8742.3|8739.9|104
1691424900000|2023-08-07 16:15:00|8743.1|8740.7|8744.6|8743.1|8745|8743.1|8742.2|8740.3|77
1691425200000|2023-08-07 16:20:00|8744.7|8743.2|8746.3|8743.9|8746.8|8744.4|8744.5|8742.6|134
1691425500000|2023-08-07 16:25:00|8746.4|8744|8742.5|8741|8746.4|8744.1|8742.5|8741|100
1691425800000|2023-08-07 16:30:00|8742.4|8740.9|8744|8741.6|8744.8|8742.8|8742.2|8740.5|111
1691426100000|2023-08-07 16:35:00|8743.9|8741.5|8743.5|8742|8744.3|8742.4|8743.3|8741.1|99
1691426400000|2023-08-07 16:40:00|8743.6|8742.1|8744.7|8742.3|8744.7|8742.4|8743.5|8741.2|69
1691426700000|2023-08-07 16:45:00|8744.5|8742.1|8742.6|8741.1|8744.6|8742.2|8742.5|8740.5|58
1691427000000|2023-08-07 16:50:00|8743.1|8740.7|8741.1|8738.7|8744.7|8742.3|8741|8738.6|96
1691427300000|2023-08-07 16:55:00|8741|8738.6|8740.8|8738.4|8741.7|8739.3|8738.9|8736.5|152
1691427600000|2023-08-07 17:00:00|8740.9|8738.5|8742|8739.6|8742.1|8739.7|8740.7|8738.3|112
1691427900000|2023-08-07 17:05:00|8741.9|8739.5|8743.3|8740.9|8743.9|8741.5|8740.8|8738.4|105
1691428200000|2023-08-07 17:10:00|8743.2|8740.8|8743.2|8740.8|8743.5|8741.5|8742.6|8740.2|68
1691428500000|2023-08-07 17:15:00|8743.1|8740.7|8743.1|8740.7|8743.8|8741.9|8742.8|8740.4|71
1691428800000|2023-08-07 17:20:00|8743.2|8740.8|8743.4|8741|8743.5|8741.8|8742.2|8740|68
1691429100000|2023-08-07 17:25:00|8743.2|8740.8|8743.6|8742.1|8744.1|8742.2|8742.7|8740.3|74
1691429400000|2023-08-07 17:30:00|8743.4|8741.9|8743.2|8740.8|8743.8|8742|8742.8|8740.4|62
1691429700000|2023-08-07 17:35:00|8742.8|8740.4|8738.1|8735.7|8742.8|8740.4|8738.1|8735.7|111
1691430000000|2023-08-07 17:40:00|8738|8735.6|8737|8734.6|8738|8735.6|8736.5|8734.1|116
1691430300000|2023-08-07 17:45:00|8737.4|8735|8737.1|8734.7|8738.1|8736|8736.8|8734.5|84
1691430600000|2023-08-07 17:50:00|8737.2|8734.8|8737.4|8735|8738.6|8736.2|8737.1|8734.7|83
1691430900000|2023-08-07 17:55:00|8737.3|8734.9|8737.6|8735.2|8738.2|8735.8|8736|8733.6|93
1691431200000|2023-08-07 18:00:00|8737.4|8735|8734.8|8732.4|8737.4|8735|8734.4|8732|150
1691431500000|2023-08-07 18:05:00|8734.7|8732.3|8733.9|8732.4|8735.1|8732.7|8732.9|8730.5|67
1691431800000|2023-08-07 18:10:00|8733.6|8732.1|8735.1|8732.7|8735.3|8732.9|8733.5|8731.8|66
1691432100000|2023-08-07 18:15:00|8735.2|8732.8|8735.8|8733.4|8737.4|8735|8733.6|8731.5|98
1691432400000|2023-08-07 18:20:00|8736|8733.6|8736.6|8734.2|8736.7|8734.3|8735.5|8733.1|95
1691432700000|2023-08-07 18:25:00|8736.5|8734.1|8734.3|8732.8|8736.5|8734.1|8733.6|8732.1|65
1691433000000|2023-08-07 18:30:00|8734.2|8732.7|8732|8729.6|8734.4|8732.8|8731.3|8728.9|110
1691433300000|2023-08-07 18:35:00|8731.9|8729.5|8731.8|8729.4|8732.9|8730.5|8731.7|8729.3|85
1691433600000|2023-08-07 18:40:00|8732|8729.6|8731.8|8729.4|8732.7|8730.8|8731.7|8729.3|67
1691433900000|2023-08-07 18:45:00|8732|8729.6|8731.5|8730|8732.7|8731|8731.4|8729.5|75
1691434200000|2023-08-07 18:50:00|8731.6|8730.1|8732.7|8730.3|8732.8|8730.4|8731.3|8729.6|93
1691434500000|2023-08-07 18:55:00|8732.6|8730.2|8730.2|8728.7|8732.6|8730.6|8730.2|8728.7|137
1691434800000|2023-08-07 19:00:00|8730.3|8728.8|8730.2|8728.7|8732|8729.7|8730.1|8727.8|99
1691435100000|2023-08-07 19:05:00|8730.1|8728.6|8729.6|8728.1|8730.3|8728.8|8728.9|8727.4|61
1691435400000|2023-08-07 19:10:00|8729.8|8728.3|8729.8|8728.3|8729.9|8728.4|8729.5|8728|55
1691435700000|2023-08-07 19:15:00|8729.9|8728.4|8730.8|8728.4|8730.9|8728.6|8729.9|8727.5|74
1691436000000|2023-08-07 19:20:00|8730.9|8728.5|8730.6|8728.2|8731.2|8728.8|8730.2|8727.8|70
1691436300000|2023-08-07 19:25:00|8730.7|8728.3|8731.4|8729|8732.2|8730.4|8730.6|8728.2|70
1691436600000|2023-08-07 19:30:00|8731.3|8728.9|8731.9|8729.5|8731.9|8729.9|8730.8|8728.7|76
1691436900000|2023-08-07 19:35:00|8731.8|8729.4|8733.7|8731.3|8733.8|8731.4|8731.2|8729.2|106
1691437200000|2023-08-07 19:40:00|8733.6|8731.2|8733.4|8731.9|8733.9|8732|8732.8|8731|74
1691437500000|2023-08-07 19:45:00|8733.5|8732|8732.2|8730.7|8734.1|8732|8732.2|8730.5|62
1691437800000|2023-08-07 19:50:00|8732.1|8730.6|8731.9|8730.4|8733|8730.9|8731.6|8730.1|63
1691438100000|2023-08-07 19:55:00|8731.8|8730.3|8730.6|8729.1|8732.2|8730.5|8730.6|8728.5|71
1691438400000|2023-08-07 20:00:00|8730.8|8729.3|8731.1|8729.6|8731.3|8729.8|8730.2|8728.3|76
1691438700000|2023-08-07 20:05:00|8731|8729.5|8731.8|8730.3|8731.8|8730.3|8730.3|8728.1|59
1691439000000|2023-08-07 20:10:00|8732.2|8729.8|8733.9|8731.5|8734.3|8731.9|8732.2|8729.8|65
1691439300000|2023-08-07 20:15:00|8733.8|8731.4|8732.9|8730.5|8733.8|8731.4|8731.5|8729.5|81
1691439600000|2023-08-07 20:20:00|8733|8730.6|8734.2|8731.8|8734.5|8732.1|8732.8|8730.4|45
1691439900000|2023-08-07 20:25:00|8734.3|8731.9|8733.8|8731.4|8735.2|8732.8|8733.6|8731.2|57
1691440200000|2023-08-07 20:30:00|8733.6|8731.2|8732.8|8730.4|8733.8|8731.4|8732.3|8729.9|107
1691440500000|2023-08-07 20:35:00|8732.9|8730.5|8730.5|8728.1|8732.9|8730.5|8730.4|8728|62
1691440800000|2023-08-07 20:40:00|8730.6|8728.2|8730.4|8728|8731|8728.6|8729.9|8727.5|48
1691441100000|2023-08-07 20:45:00|8730.5|8728.1|8730.2|8727.8|8730.5|8728.1|8729.9|8727.5|17
1691441400000|2023-08-07 20:50:00|8730.3|8727.9|8730|8727.6|8730.4|8728.5|8729.9|8727.6|26
1691441700000|2023-08-07 20:55:00|8730.7|8726.8|8731.8|8725.3|8732.6|8727|8729.9|8725.3|118
1691442000000|2023-08-07 21:00:00|8736.5|8730|8733.5|8727|8736.5|8730|8733.5|8727|6
1691442900000|2023-08-07 21:15:00|8734.6|8728.1|8733.9|8727.4|8734.7|8728.2|8733.9|8727.4|4
1691443200000|2023-08-07 21:20:00|8732.4|8725.9|8732.5|8726|8732.5|8726|8732.4|8725.9|2
1691443500000|2023-08-07 21:25:00|8732.1|8725.6|8732.3|8725.8|8732.4|8725.9|8732|8725.5|9
1691443800000|2023-08-07 21:30:00|8732.4|8725.9|8731.9|8725.4|8732.4|8725.9|8731.5|8725|49
1691444100000|2023-08-07 21:35:00|8732|8725.5|8733.5|8727|8733.8|8727.3|8730.2|8723.7|95
1691444400000|2023-08-07 21:40:00|8733.4|8726.9|8732.7|8726.2|8733.9|8727.4|8732.6|8726.1|92
1691444700000|2023-08-07 21:45:00|8733|8726.5|8732.6|8726.1|8733.4|8726.9|8732.2|8725.7|119
1691445000000|2023-08-07 21:50:00|8732.7|8726.2|8733.8|8727.3|8733.8|8727.3|8731.8|8725.3|56
1691445300000|2023-08-07 21:55:00|8733.7|8727.2|8733|8726.5|8733.7|8727.2|8732.2|8725.7|96
1691445600000|2023-08-07 22:00:00|8732.7|8726.2|8730|8726|8733.1|8726.6|8730|8724.1|90
1691445900000|2023-08-07 22:05:00|8729.3|8726.8|8729.6|8727.2|8730.9|8727.3|8729.3|8725.6|35
1691446200000|2023-08-07 22:10:00|8729.7|8727.3|8730|8725.6|8730.6|8727.3|8728.9|8725.6|59
1691446500000|2023-08-07 22:15:00|8729|8725.7|8729|8726.6|8729.7|8726.8|8728.6|8725.2|69
1691446800000|2023-08-07 22:20:00|8729.2|8726.8|8728.1|8725.7|8730.1|8726.8|8727.9|8725|86
1691447100000|2023-08-07 22:25:00|8728.2|8725.8|8727.8|8725.4|8728.2|8725.8|8726.9|8724.3|44
1691447400000|2023-08-07 22:30:00|8727.7|8725.3|8728.2|8725.8|8728.6|8725.9|8727.7|8724.7|37
1691447700000|2023-08-07 22:35:00|8728.5|8725.2|8728|8725.6|8728.6|8726|8727.9|8724.7|33
1691448000000|2023-08-07 22:40:00|8728.1|8725.7|8727.7|8725.3|8728.1|8725.7|8727.7|8725.3|32
1691448300000|2023-08-07 22:45:00|8727.8|8725.4|8727.9|8725.5|8727.9|8725.5|8727.7|8725.3|12
1691448600000|2023-08-07 22:50:00|8727.8|8725.4|8728.3|8725.9|8728.4|8725.9|8727.7|8725.3|71
1691448900000|2023-08-07 22:55:00|8728.5|8726.1|8728.5|8726.1|8728.9|8726.3|8728.4|8725.7|21
1691449200000|2023-08-07 23:00:00|8728.4|8726|8727.4|8725|8728.5|8726.1|8727.4|8725|40
1691449500000|2023-08-07 23:05:00|8727.3|8724.9|8728.2|8725.7|8728.8|8726.1|8727.3|8724.9|35
1691449800000|2023-08-07 23:10:00|8728.4|8725.6|8727.9|8725.5|8728.4|8726.3|8727.4|8725.3|46
1691450100000|2023-08-07 23:15:00|8727.8|8725.4|8727.4|8725|8727.9|8725.8|8727.2|8724.9|40
1691450400000|2023-08-07 23:20:00|8727.3|8724.9|8727.4|8725|8727.4|8725.4|8726.7|8724.3|47
1691450700000|2023-08-07 23:25:00|8727.5|8725.1|8728.2|8725.8|8728.6|8726|8727|8724.6|77
1691451000000|2023-08-07 23:30:00|8727.8|8725.3|8728.1|8725.7|8728.5|8726.3|8727.7|8725.3|66
1691451300000|2023-08-07 23:35:00|8728.2|8725.8|8727.7|8725.3|8728.2|8725.8|8727.1|8725.1|40
1691451600000|2023-08-07 23:40:00|8727.3|8725.8|8727.7|8725.3|8727.8|8725.8|8727.3|8725.3|30
1691451900000|2023-08-07 23:45:00|8727.8|8725.4|8727.5|8725.1|8727.9|8725.5|8727.2|8724.7|78
1691452200000|2023-08-07 23:50:00|8727.6|8725.2|8727.9|8725.5|8728|8725.6|8727.5|8725.1|67
1691452500000|2023-08-07 23:55:00|8728|8725.6|8731.1|8728.7|8731.1|8728.7|8727.9|8725.5|69
1691452800000|2023-08-08 00:00:00|8730.9|8728.5|8729.9|8727.5|8731.4|8729|8729.4|8727|120
1691453100000|2023-08-08 00:05:00|8730|8727.6|8732.6|8730.2|8732.6|8730.2|8729.3|8727|77
1691453400000|2023-08-08 00:10:00|8732.5|8730.1|8733|8730.6|8734.7|8732.3|8732.5|8730.1|99
1691453700000|2023-08-08 00:15:00|8732.9|8730.5|8734.5|8732.1|8735.1|8732.7|8732.9|8730.5|91
1691454000000|2023-08-08 00:20:00|8734.4|8732|8736.4|8734|8736.8|8734.4|8734.4|8732|110
1691454300000|2023-08-08 00:25:00|8736|8733.6|8736.1|8733.7|8736.2|8733.8|8735.1|8733.1|57
1691454600000|2023-08-08 00:30:00|8736.2|8733.8|8738.3|8735.9|8739.9|8737.5|8736.2|8733.8|102
1691454900000|2023-08-08 00:35:00|8738.4|8736|8739.5|8737.1|8740.6|8738.2|8738.1|8735.7|85
1691455200000|2023-08-08 00:40:00|8739.3|8736.9|8738.4|8736|8739.4|8737|8737|8734.9|54
1691455500000|2023-08-08 00:45:00|8738.3|8735.9|8736.8|8734.4|8739.2|8736.8|8736.4|8734|103
1691455800000|2023-08-08 00:50:00|8737|8734.6|8736.9|8735.4|8738.4|8736|8736.2|8734|118
1691456100000|2023-08-08 00:55:00|8737.1|8735.6|8737|8734.6|8739.6|8737.2|8736.8|8734.4|168
1691456400000|2023-08-08 01:00:00|8737.3|8734.9|8738.1|8735.7|8739.2|8736.8|8736.7|8734.8|151
1691456700000|2023-08-08 01:05:00|8738|8735.6|8738.7|8736.3|8740.6|8738.2|8738|8735.6|123
1691457000000|2023-08-08 01:10:00|8738.9|8736.5|8737.4|8735|8740.2|8737.8|8737.1|8734.7|143
1691457300000|2023-08-08 01:15:00|8737.6|8735.2|8741.9|8739.5|8741.9|8739.5|8737.5|8735.1|185
1691457600000|2023-08-08 01:20:00|8741.8|8739.4|8742.1|8739.7|8742.8|8740.4|8741.1|8738.7|210
1691457900000|2023-08-08 01:25:00|8742|8739.6|8743.6|8741.2|8745|8742.6|8741.9|8739.5|212
1691458200000|2023-08-08 01:30:00|8743.4|8741|8743.1|8740.7|8743.4|8741|8741|8738.6|161
1691458500000|2023-08-08 01:35:00|8743.2|8740.8|8744.4|8742|8748.4|8746|8743.2|8740.8|281
1691458800000|2023-08-08 01:40:00|8744.3|8741.9|8744.4|8742|8745.9|8743.5|8742.5|8740.1|176
1691459100000|2023-08-08 01:45:00|8745|8742.6|8744.2|8741.8|8745.9|8743.5|8743.6|8741.2|155
1691459400000|2023-08-08 01:50:00|8744.3|8741.9|8746.1|8743.7|8746.8|8744.4|8744|8741.6|176
1691459700000|2023-08-08 01:55:00|8746.4|8744|8746.8|8744.4|8747.3|8744.9|8745.5|8743.1|209
1691460000000|2023-08-08 02:00:00|8746.7|8744.3|8745.7|8743.3|8748.7|8746.3|8745.7|8743.3|241
1691460300000|2023-08-08 02:05:00|8745.4|8743|8743.7|8741.3|8746.3|8743.9|8742.9|8740.5|196
1691460600000|2023-08-08 02:10:00|8743.6|8741.2|8743|8740.6|8743.9|8741.5|8742.6|8740.3|103
1691460900000|2023-08-08 02:15:00|8742.8|8740.4|8741|8738.6|8743.5|8741.1|8740.2|8737.8|84
1691461200000|2023-08-08 02:20:00|8741.1|8738.7|8741.5|8739.1|8742.6|8740.2|8741|8738.6|100
1691461500000|2023-08-08 02:25:00|8741.4|8739|8740.6|8738.2|8741.7|8739.3|8740.1|8737.7|135
1691461800000|2023-08-08 02:30:00|8740.8|8738.4|8739.7|8737.3|8740.8|8738.4|8738.5|8736.1|123
1691462100000|2023-08-08 02:35:00|8739.8|8737.4|8736.9|8734.5|8740|8737.6|8736.9|8734.5|108
1691462400000|2023-08-08 02:40:00|8736.5|8734.1|8738.6|8736.2|8738.8|8736.4|8736.4|8734|112
1691462700000|2023-08-08 02:45:00|8738.5|8736.1|8740|8737.6|8740.3|8737.9|8738.5|8736.1|133
1691463000000|2023-08-08 02:50:00|8740.1|8737.7|8738.4|8736|8740.2|8737.8|8738.2|8735.8|106
1691463300000|2023-08-08 02:55:00|8738.3|8735.9|8737.1|8734.7|8738.3|8735.9|8736.1|8733.7|163
1691463600000|2023-08-08 03:00:00|8737.2|8734.8|8738.7|8736.3|8738.9|8736.5|8737.1|8734.7|114
1691463900000|2023-08-08 03:05:00|8738.6|8736.2|8739.6|8737.2|8739.8|8737.4|8737.6|8735.2|173
1691464200000|2023-08-08 03:10:00|8739.8|8737.4|8736.8|8734.4|8740.1|8737.7|8736.7|8734.3|153
1691464500000|2023-08-08 03:15:00|8736.7|8734.3|8738.3|8735.9|8738.8|8736.4|8736.2|8733.8|154
1691464800000|2023-08-08 03:20:00|8738.2|8735.8|8738.9|8736.5|8739.6|8737.2|8737.6|8735.2|119
1691465100000|2023-08-08 03:25:00|8738.8|8736.4|8739.3|8736.9|8739.5|8737.1|8738.1|8735.7|110
1691465400000|2023-08-08 03:30:00|8739.1|8736.7|8741.3|8738.9|8741.4|8739|8738.6|8736.2|75
1691465700000|2023-08-08 03:35:00|8741.4|8739|8741.3|8738.9|8741.5|8739.1|8740.5|8738.1|68
1691466000000|2023-08-08 03:40:00|8741.4|8739|8742.5|8740.1|8742.8|8740.4|8740.7|8738.3|86
1691466300000|2023-08-08 03:45:00|8742.6|8740.2|8743.9|8741.5|8744.2|8741.8|8741.9|8739.5|127
1691466600000|2023-08-08 03:50:00|8743.8|8741.4|8743.2|8740.8|8744.3|8741.9|8742.5|8740.4|97
1691466900000|2023-08-08 03:55:00|8743.3|8740.9|8743.4|8741.9|8744.7|8742.3|8742.7|8740.5|115
1691467200000|2023-08-08 04:00:00|8743.5|8742|8744.8|8742.4|8745|8742.6|8743.5|8741.4|89
1691467500000|2023-08-08 04:05:00|8744.7|8742.3|8743.5|8741.1|8744.8|8742.9|8743.5|8741.1|110
1691467800000|2023-08-08 04:10:00|8743.8|8741.4|8743|8740.6|8744.6|8742.2|8742.6|8740.2|99
1691468100000|2023-08-08 04:15:00|8742.9|8740.5|8743|8740.6|8743|8740.6|8742|8739.6|102
1691468400000|2023-08-08 04:20:00|8742.9|8740.5|8742.7|8740.3|8743.9|8741.5|8741.9|8739.5|96
1691468700000|2023-08-08 04:25:00|8742.6|8740.2|8742.5|8740.1|8743.8|8741.4|8742|8739.6|82
1691469000000|2023-08-08 04:30:00|8742.4|8740|8742.5|8740.1|8743.2|8740.8|8741.7|8739.3|122
1691469300000|2023-08-08 04:35:00|8742.6|8740.2|8742.4|8740|8743.2|8740.8|8741.4|8739.2|118
1691469600000|2023-08-08 04:40:00|8742.5|8740.1|8741|8738.6|8742.7|8740.7|8740.9|8738.5|80
1691469900000|2023-08-08 04:45:00|8740.9|8738.5|8741.2|8738.8|8741.2|8739.2|8739.5|8738|100
1691470200000|2023-08-08 04:50:00|8741.1|8738.7|8739.5|8738|8741.1|8739.1|8739.5|8737.6|58
1691470500000|2023-08-08 04:55:00|8739.4|8737.9|8738|8735.6|8739.8|8738|8737.8|8735.4|82
1691470800000|2023-08-08 05:00:00|8737.7|8735.3|8737.6|8735.2|8739.1|8736.7|8737.1|8734.7|137
1691471100000|2023-08-08 05:05:00|8737.5|8735.1|8739|8736.6|8739|8736.7|8737.3|8734.9|130
1691471400000|2023-08-08 05:10:00|8738.8|8736.4|8736.4|8734|8738.9|8736.6|8736.3|8733.9|82
1691471700000|2023-08-08 05:15:00|8736.3|8733.9|8736.2|8733.8|8737|8734.6|8735.1|8733.1|89
1691472000000|2023-08-08 05:20:00|8736|8733.6|8739.8|8737.4|8739.9|8737.5|8735.5|8733.5|124
1691472300000|2023-08-08 05:25:00|8739.9|8737.5|8738.4|8736|8740.2|8737.8|8737.9|8735.5|136
1691472600000|2023-08-08 05:30:00|8738.3|8735.9|8737|8734.6|8739.8|8737.4|8736.7|8734.3|201
1691472900000|2023-08-08 05:35:00|8736.9|8734.5|8736.8|8734.4|8737.7|8735.3|8736|8733.6|227
1691473200000|2023-08-08 05:40:00|8736.7|8734.3|8739.1|8736.7|8739.1|8736.7|8736.7|8734.3|186
1691473500000|2023-08-08 05:45:00|8739.2|8736.8|8736.1|8733.7|8739.2|8736.8|8735.4|8733|129
1691473800000|2023-08-08 05:50:00|8736|8733.6|8735.5|8733.1|8737.7|8735.3|8734.4|8732|200
1691474100000|2023-08-08 05:55:00|8735.4|8733|8730.1|8727.7|8735.7|8733.3|8730.1|8727.7|231
1691474400000|2023-08-08 06:00:00|8730|8727.6|8729.8|8727.4|8733.2|8730.8|8729.2|8726.8|278
1691474700000|2023-08-08 06:05:00|8729.5|8727.1|8730|8727.6|8731.6|8729.2|8729|8726.6|221
1691475000000|2023-08-08 06:10:00|8730.1|8727.7|8731.2|8728.8|8732.4|8730|8729.2|8726.8|313
1691475300000|2023-08-08 06:15:00|8731.5|8729.1|8731.3|8728.9|8734.1|8731.7|8730.5|8728.1|295
1691475600000|2023-08-08 06:20:00|8731.5|8729.1|8730.8|8728.4|8732.6|8730.2|8730.5|8728.1|280
1691475900000|2023-08-08 06:25:00|8730.7|8728.3|8729.6|8727.2|8731.4|8729|8727.4|8725|310
1691476200000|2023-08-08 06:30:00|8729.7|8727.3|8725.4|8723|8729.8|8727.4|8724.3|8721.9|299
1691476500000|2023-08-08 06:35:00|8725.7|8723.3|8725.3|8722.9|8726.6|8724.2|8724.2|8721.8|272
1691476800000|2023-08-08 06:40:00|8725.4|8723|8722.5|8720.1|8725.7|8723.3|8721.1|8719|225
1691477100000|2023-08-08 06:45:00|8722.6|8720.2|8726.5|8724.1|8726.7|8724.5|8722.1|8720.2|250
1691477400000|2023-08-08 06:50:00|8726.4|8724|8727.9|8725.5|8728.4|8726|8724.2|8722.3|235
1691477700000|2023-08-08 06:55:00|8727.4|8725.9|8734.9|8733.4|8735.7|8733.8|8727.3|8725.8|261
1691478000000|2023-08-08 07:00:00|8735|8733.5|8737.4|8735|8738.6|8736.5|8732.8|8731.3|400
1691478300000|2023-08-08 07:05:00|8737.3|8734.9|8737.4|8735|8739.4|8737|8735.2|8732.8|338
1691478600000|2023-08-08 07:10:00|8737.6|8735.2|8739.4|8737|8741|8738.7|8737|8735.2|336
1691478900000|2023-08-08 07:15:00|8739.3|8736.9|8742.6|8740.2|8742.6|8740.9|8738.7|8736.5|327
1691479200000|2023-08-08 07:20:00|8742.8|8740.4|8743.5|8742|8746|8743.6|8742.7|8740.3|313
1691479500000|2023-08-08 07:25:00|8743.4|8741.9|8749.7|8747.3|8751.1|8748.7|8743.2|8741.2|304
1691479800000|2023-08-08 07:30:00|8749.8|8747.4|8752.5|8751|8756.9|8754.9|8749.8|8747.4|440
1691480100000|2023-08-08 07:35:00|8752.6|8751.1|8750.7|8748.3|8754.6|8753.1|8748.5|8746.1|339
1691480400000|2023-08-08 07:40:00|8750.8|8748.4|8750.1|8747.7|8754|8751.6|8748.9|8747.2|262
1691480700000|2023-08-08 07:45:00|8750.2|8747.8|8747.7|8745.3|8753|8750.6|8747.4|8745|316
1691481000000|2023-08-08 07:50:00|8747.8|8745.4|8750.3|8747.9|8751.5|8749.1|8747.4|8745|239
1691481300000|2023-08-08 07:55:00|8750.2|8747.8|8749.2|8747.7|8750.4|8748|8746|8743.6|255
1691481600000|2023-08-08 08:00:00|8749|8747.5|8751.1|8748.7|8751.3|8748.9|8748.1|8745.9|288
1691481900000|2023-08-08 08:05:00|8751.2|8748.8|8748.5|8746.1|8751.4|8749.5|8748.1|8745.7|309
1691482200000|2023-08-08 08:10:00|8748.4|8746|8747.1|8744.7|8749.9|8747.5|8744.3|8741.9|290
1691482500000|2023-08-08 08:15:00|8747|8744.6|8746.2|8743.8|8747.5|8745.1|8745.5|8743.1|206
1691482800000|2023-08-08 08:20:00|8746.3|8743.9|8744|8741.6|8746.8|8744.4|8743.5|8741.5|145
1691483100000|2023-08-08 08:25:00|8743.7|8741.3|8742.6|8740.2|8743.7|8741.3|8739.1|8736.7|230
1691483400000|2023-08-08 08:30:00|8742.7|8740.3|8744.3|8741.9|8747.4|8745|8742.4|8740|333
1691483700000|2023-08-08 08:35:00|8744.4|8742|8742.7|8740.3|8744.4|8742|8740.8|8738.4|205
1691484000000|2023-08-08 08:40:00|8742.3|8740.8|8743.1|8740.7|8744.2|8741.8|8740.7|8739.1|275
1691484300000|2023-08-08 08:45:00|8743.4|8741|8738.8|8736.4|8743.4|8741.4|8738.4|8736|343
1691484600000|2023-08-08 08:50:00|8739|8736.6|8739.2|8736.8|8742.5|8740.3|8738.7|8736.3|250
1691484900000|2023-08-08 08:55:00|8739.3|8736.9|8738.8|8736.4|8739.7|8737.3|8735.2|8732.8|283
1691485200000|2023-08-08 09:00:00|8738.5|8736.1|8742.7|8740.3|8743.6|8741.2|8737.5|8735.1|253
1691485500000|2023-08-08 09:05:00|8742.6|8740.2|8744.5|8742.1|8746.5|8744.1|8741.6|8739.8|192
1691485800000|2023-08-08 09:10:00|8744.4|8742|8747|8744.6|8747.7|8745.3|8743.9|8741.5|268
1691486100000|2023-08-08 09:15:00|8747.1|8744.7|8745.3|8742.9|8747.3|8745.3|8744|8741.6|299
1691486400000|2023-08-08 09:20:00|8745.4|8743|8747.7|8745.3|8750.2|8747.8|8744.8|8742.7|266
1691486700000|2023-08-08 09:25:00|8747.6|8745.2|8749.5|8747.1|8751.3|8748.9|8747.6|8745.2|205
1691487000000|2023-08-08 09:30:00|8749.6|8747.2|8745.5|8743.1|8749.6|8747.2|8743.7|8741.3|282
1691487300000|2023-08-08 09:35:00|8745.6|8743.2|8746.6|8744.2|8746.6|8744.2|8744.1|8741.7|229
1691487600000|2023-08-08 09:40:00|8746.7|8744.3|8749.6|8747.2|8750.2|8747.8|8746.5|8744.1|203
1691487900000|2023-08-08 09:45:00|8749.7|8747.3|8753.7|8751.3|8754.1|8751.7|8749.2|8746.8|229
1691488200000|2023-08-08 09:50:00|8753.8|8751.4|8755|8752.6|8756.5|8754.1|8753.7|8751.3|206
1691488500000|2023-08-08 09:55:00|8754.9|8752.5|8753.6|8751.2|8755.1|8752.7|8752.1|8749.7|217
1691488800000|2023-08-08 10:00:00|8753.7|8751.3|8756.6|8754.2|8756.6|8754.2|8752.4|8750|277
1691489100000|2023-08-08 10:05:00|8756.7|8754.3|8759.1|8756.7|8759.6|8757.2|8754.1|8751.7|275
1691489400000|2023-08-08 10:10:00|8759.2|8756.8|8759.5|8757.1|8760.7|8758.3|8758.4|8756|222
1691489700000|2023-08-08 10:15:00|8759.4|8757|8758.6|8756.2|8759.7|8757.3|8756.9|8754.5|212
1691490000000|2023-08-08 10:20:00|8758.4|8756|8758.8|8757.3|8760.3|8758.4|8757.2|8754.8|259
1691490300000|2023-08-08 10:25:00|8758.7|8757.2|8760.1|8758.6|8760.2|8758.6|8757.3|8754.9|233
1691490600000|2023-08-08 10:30:00|8760.2|8758.7|8765.2|8762.8|8765.3|8762.9|8760.2|8758.2|294
1691490900000|2023-08-08 10:35:00|8765.3|8762.9|8767.4|8765|8767.4|8765|8763.6|8761.2|258
1691491200000|2023-08-08 10:40:00|8767.8|8765.4|8768.3|8765.9|8769.9|8767.5|8767.4|8765|236
1691491500000|2023-08-08 10:45:00|8768.4|8766|8766.7|8764.3|8768.4|8766.1|8766.2|8764|195
1691491800000|2023-08-08 10:50:00|8766.8|8764.4|8766.8|8764.4|8767.8|8765.4|8763.6|8761.2|242
1691492100000|2023-08-08 10:55:00|8766.7|8764.3|8767.3|8764.9|8768.9|8766.9|8766.2|8764|218
1691492400000|2023-08-08 11:00:00|8767.2|8764.8|8769|8766.6|8770.4|8768.1|8766.2|8764.2|251
1691492700000|2023-08-08 11:05:00|8769.1|8766.7|8767.6|8765.2|8770.1|8767.7|8767.3|8764.9|215
1691493000000|2023-08-08 11:10:00|8767.5|8765.1|8765.7|8763.3|8768.7|8766.3|8765.6|8763.2|239
1691493300000|2023-08-08 11:15:00|8765.9|8763.5|8764.9|8762.5|8765.9|8763.5|8763.2|8760.9|249
1691493600000|2023-08-08 11:20:00|8764.8|8762.4|8771.6|8769.2|8772.4|8770|8764.6|8762.2|243
1691493900000|2023-08-08 11:25:00|8771.8|8769.4|8772.4|8770.9|8772.6|8771.1|8770.8|8768.4|251
1691494200000|2023-08-08 11:30:00|8772.5|8771|8774.4|8772|8776.8|8774.9|8771.4|8769.4|340
1691494500000|2023-08-08 11:35:00|8774.3|8772.8|8775.1|8772.7|8779.7|8777.9|8773.8|8772.3|337
1691494800000|2023-08-08 11:40:00|8775|8772.6|8774|8772.5|8778.3|8776.1|8774|8772.1|294
1691495100000|2023-08-08 11:45:00|8774.1|8772.6|8775.2|8772.8|8776.8|8774.4|8773.8|8771.4|294
1691495400000|2023-08-08 11:50:00|8775.3|8772.9|8774.2|8771.8|8777.8|8775.4|8774.2|8771.8|239
1691495700000|2023-08-08 11:55:00|8774.3|8771.9|8774.7|8772.3|8777.2|8774.8|8773.8|8771.4|204
1691496000000|2023-08-08 12:00:00|8774.6|8772.2|8772.1|8769.7|8776.1|8773.7|8771.1|8768.7|257
1691496300000|2023-08-08 12:05:00|8772.2|8769.8|8773|8770.6|8774.6|8772.2|8771.6|8769.2|264
1691496600000|2023-08-08 12:10:00|8773.1|8770.7|8774.6|8772.2|8776.7|8774.3|8773.1|8770.7|260
1691496900000|2023-08-08 12:15:00|8774.9|8772.5|8774.1|8771.7|8775.3|8773.4|8771.4|8769|301
1691497200000|2023-08-08 12:20:00|8774.6|8772.2|8772.6|8770.2|8778|8776|8770|8767.6|373
1691497500000|2023-08-08 12:25:00|8772.5|8770.1|8771.9|8769.5|8774.6|8772.2|8771.1|8768.7|279
1691497800000|2023-08-08 12:30:00|8771.6|8769.2|8773.5|8771.1|8774.4|8772|8769.2|8766.8|281
1691498100000|2023-08-08 12:35:00|8773.4|8771|8765.1|8763.6|8774|8772|8763.8|8761.4|381
1691498400000|2023-08-08 12:40:00|8764.9|8763.4|8774.4|8772|8775.5|8773.6|8764.7|8763.2|346
1691498700000|2023-08-08 12:45:00|8774.3|8771.9|8774|8771.6|8775.4|8773.7|8770.8|8768.4|334
1691499000000|2023-08-08 12:50:00|8773.9|8771.5|8775.4|8773|8775.8|8773.5|8772.2|8769.8|279
1691499300000|2023-08-08 12:55:00|8775.3|8772.9|8777.1|8774.7|8777.2|8775|8772.8|8770.4|271
1691499600000|2023-08-08 13:00:00|8777.2|8774.8|8773.7|8771.3|8780.6|8778.8|8773.6|8771.2|412
1691499900000|2023-08-08 13:05:00|8773.9|8771.5|8769.1|8766.7|8775.2|8772.8|8768.8|8766.4|409
1691500200000|2023-08-08 13:10:00|8769|8766.6|8769.9|8767.5|8770.3|8767.9|8765.6|8763.2|358
1691500500000|2023-08-08 13:15:00|8769.8|8767.4|8772|8769.6|8773.4|8771|8769.7|8767.4|304
1691500800000|2023-08-08 13:20:00|8772.1|8769.7|8767.5|8765.1|8772.7|8770.7|8767.2|8764.8|307
1691501100000|2023-08-08 13:25:00|8767.3|8764.9|8772.8|8770.4|8773.6|8771.2|8767.2|8764.8|302
1691501400000|2023-08-08 13:30:00|8772.9|8770.5|8775.4|8773|8777.2|8774.8|8771.9|8769.5|425
1691501700000|2023-08-08 13:35:00|8775.2|8772.8|8774.7|8772.3|8776.8|8774.4|8771.4|8769|415
1691502000000|2023-08-08 13:40:00|8774.6|8772.2|8772.2|8769.8|8775.8|8773.4|8770.8|8768.6|439
1691502300000|2023-08-08 13:45:00|8772.3|8769.9|8771.4|8769|8774.1|8772.6|8770.6|8768.6|451
1691502600000|2023-08-08 13:50:00|8771.3|8768.9|8771.3|8769.8|8772.3|8770.2|8768.6|8766.2|332
1691502900000|2023-08-08 13:55:00|8771.2|8769.7|8768.7|8766.3|8773.5|8771.4|8768.7|8766.3|305
1691503200000|2023-08-08 14:00:00|8768.4|8766|8771.9|8769.5|8773.3|8771|8768.4|8766|381
1691503500000|2023-08-08 14:05:00|8772|8769.6|8776.1|8773.7|8776.1|8773.7|8771.1|8769.2|322
1691503800000|2023-08-08 14:10:00|8776|8773.6|8772.4|8770|8784.3|8781.9|8772.2|8769.8|448
1691504100000|2023-08-08 14:15:00|8772.3|8769.9|8773.3|8770.9|8774.2|8771.9|8769.1|8766.8|457
1691504400000|2023-08-08 14:20:00|8773.4|8771|8771.7|8769.3|8774.8|8772.4|8768.5|8766.1|441
1691504700000|2023-08-08 14:25:00|8771.6|8769.2|8768.3|8765.9|8771.8|8769.4|8767.9|8765.5|321
1691505000000|2023-08-08 14:30:00|8768.2|8765.8|8769.7|8768.2|8770.8|8768.4|8767.2|8765|296
1691505300000|2023-08-08 14:35:00|8769.8|8768.3|8762.6|8761.1|8769.8|8768.3|8762.6|8760.7|260
1691505600000|2023-08-08 14:40:00|8762.4|8760.9|8757.3|8755.8|8764.8|8762.4|8755.4|8753.3|342
1691505900000|2023-08-08 14:45:00|8757.4|8755.9|8762.6|8761.1|8764.4|8762|8756.8|8754.4|338
1691506200000|2023-08-08 14:50:00|8762.7|8761.2|8760.1|8757.7|8766.1|8764.6|8759.5|8757.3|309
1691506500000|2023-08-08 14:55:00|8760|8757.6|8757.9|8756.4|8766.2|8764.3|8757.7|8755.9|391
1691506800000|2023-08-08 15:00:00|8757.8|8756.3|8764.3|8762.8|8764.9|8763.4|8756.9|8755.4|337
1691507100000|2023-08-08 15:05:00|8764.4|8762.9|8762.4|8760.9|8765.1|8763.6|8762.3|8760.8|271
1691507400000|2023-08-08 15:10:00|8762.6|8761.1|8759.6|8758.1|8763.3|8761.7|8759.4|8757.4|260
1691507700000|2023-08-08 15:15:00|8759.7|8758.2|8759|8756.6|8762.4|8760|8758.3|8756.1|229
1691508000000|2023-08-08 15:20:00|8759.1|8756.7|8763.5|8761.1|8763.8|8761.7|8758|8756.3|233
1691508300000|2023-08-08 15:25:00|8763.6|8761.2|8762.9|8760.5|8764.9|8763.4|8761.9|8760.3|162
1691508600000|2023-08-08 15:30:00|8762.3|8760.8|8758.7|8757.2|8762.3|8760.8|8757.9|8756.1|186
1691508900000|2023-08-08 15:35:00|8758.4|8756.9|8757.6|8756.1|8759.3|8757.8|8757.1|8755.2|194
1691509200000|2023-08-08 15:40:00|8757.7|8756.2|8758.3|8756.8|8760.7|8759.2|8756.9|8755.4|146
1691509500000|2023-08-08 15:45:00|8758.2|8756.7|8760.4|8758|8761.1|8758.7|8758|8756.5|149
1691509800000|2023-08-08 15:50:00|8760.3|8757.9|8758.8|8757.3|8761.1|8758.9|8758.8|8756.8|141
1691510100000|2023-08-08 15:55:00|8758.9|8757.4|8758.6|8757.1|8759.7|8758.2|8758.5|8756.7|119
1691510400000|2023-08-08 16:00:00|8758.9|8757.4|8758.7|8757.2|8759.4|8757.6|8757.6|8755.7|89
1691510700000|2023-08-08 16:05:00|8758.8|8757.3|8759|8756.6|8759.3|8757.7|8757.9|8755.5|115
1691511000000|2023-08-08 16:10:00|8758.7|8757.2|8757.4|8755|8759.8|8757.4|8756.9|8754.5|99
1691511300000|2023-08-08 16:15:00|8758|8755.6|8755.4|8753|8759.4|8757|8755.2|8752.8|187
1691511600000|2023-08-08 16:20:00|8755.3|8752.9|8755.1|8752.7|8755.8|8753.8|8753.9|8751.5|135
1691511900000|2023-08-08 16:25:00|8754.9|8752.5|8753.9|8751.5|8756.6|8754.4|8753.4|8751.5|66
1691512200000|2023-08-08 16:30:00|8754|8751.6|8752.2|8750.7|8754|8751.6|8751.1|8749.6|86
1691512500000|2023-08-08 16:35:00|8752.1|8750.6|8755|8753.5|8755.9|8753.5|8751.8|8750.3|114
1691512800000|2023-08-08 16:40:00|8754.9|8753.4|8755|8753.5|8755.8|8754.2|8754.5|8753|95
1691513100000|2023-08-08 16:45:00|8755.3|8753.8|8757.6|8756.1|8758.9|8756.6|8755.1|8753.6|78
1691513400000|2023-08-08 16:50:00|8758.1|8755.7|8759.2|8756.8|8759.7|8757.3|8757.2|8755.3|88
1691513700000|2023-08-08 16:55:00|8759.1|8756.7|8758.8|8757.3|8760.3|8757.9|8758.2|8755.8|90
1691514000000|2023-08-08 17:00:00|8758.7|8757.2|8755|8752.6|8759.6|8757.4|8753.6|8751.2|211
1691514300000|2023-08-08 17:05:00|8754.7|8753.2|8756|8754.5|8756.6|8754.7|8754.2|8752.4|109
1691514600000|2023-08-08 17:10:00|8756.1|8754.6|8758.6|8756.2|8759|8756.6|8755.9|8754|122
1691514900000|2023-08-08 17:15:00|8758.7|8756.3|8760.5|8758.1|8760.7|8758.4|8758|8756.2|86
1691515200000|2023-08-08 17:20:00|8760.3|8757.9|8758.8|8757.3|8760.4|8758|8758.1|8756.4|91
1691515500000|2023-08-08 17:25:00|8758.9|8757.4|8758|8756.5|8759.8|8758|8757.9|8756.4|120
1691515800000|2023-08-08 17:30:00|8758.1|8756.6|8759.2|8757.7|8760.4|8758|8757.7|8755.7|85
1691516100000|2023-08-08 17:35:00|8759.3|8756.9|8755.9|8754.4|8759.8|8757.4|8755.9|8754.4|77
1691516400000|2023-08-08 17:40:00|8756.6|8754.2|8755.9|8754.4|8757.9|8756.4|8755.4|8753.9|77
1691516700000|2023-08-08 17:45:00|8755.8|8754.3|8758.5|8757|8759.3|8757.8|8755.3|8753.8|108
1691517000000|2023-08-08 17:50:00|8758.4|8756.9|8759.7|8758.2|8759.9|8758.4|8757.8|8756.3|73
1691517300000|2023-08-08 17:55:00|8759.8|8758.3|8758.8|8756.4|8759.8|8758.3|8757.6|8755.5|101
1691517600000|2023-08-08 18:00:00|8758.9|8756.5|8760.3|8757.9|8760.3|8758.4|8758.4|8756|94
1691517900000|2023-08-08 18:05:00|8760.2|8757.8|8761.8|8759.4|8761.8|8760.2|8759.2|8757.7|93
1691518200000|2023-08-08 18:10:00|8761.9|8759.5|8761.5|8759.1|8762.5|8761|8760.4|8758.1|137
1691518500000|2023-08-08 18:15:00|8761.1|8759.6|8763.3|8760.9|8763.3|8761.1|8760.4|8758.9|86
1691518800000|2023-08-08 18:20:00|8763.2|8760.8|8763|8760.6|8763.5|8761.5|8762.6|8760.3|92
1691519100000|2023-08-08 18:25:00|8762.6|8761.1|8761.9|8759.5|8763.1|8761.1|8761.5|8759.1|82
1691519400000|2023-08-08 18:30:00|8762|8759.6|8760.8|8759.3|8762.3|8760.8|8760.7|8758.8|102
1691519700000|2023-08-08 18:35:00|8760.9|8759.4|8761.2|8759.7|8762|8760.5|8760.8|8759|68
1691520000000|2023-08-08 18:40:00|8761.5|8760|8761.4|8759.9|8762|8760.3|8761|8759.3|74
1691520300000|2023-08-08 18:45:00|8761.5|8760|8763.5|8761.1|8764.1|8761.7|8761.2|8759.7|109
1691520600000|2023-08-08 18:50:00|8763.6|8761.2|8760.4|8758|8763.6|8761.2|8759.3|8757.3|119
1691520900000|2023-08-08 18:55:00|8760.5|8758.1|8756.8|8755.3|8760.9|8758.5|8755.9|8754.3|172
1691521200000|2023-08-08 19:00:00|8756.9|8755.4|8755.5|8754|8757.3|8755.8|8755.3|8753.8|107
1691521500000|2023-08-08 19:05:00|8755.4|8753.9|8756.9|8754.5|8756.9|8755|8755.4|8753.9|42
1691521800000|2023-08-08 19:10:00|8757|8754.6|8756.3|8754.8|8757.1|8755.5|8756.3|8754.5|50
1691522100000|2023-08-08 19:15:00|8756.4|8754.9|8754.7|8752.3|8756.6|8755.1|8754.6|8752.2|75
1691522400000|2023-08-08 19:20:00|8754.6|8752.2|8754.3|8751.9|8754.8|8752.4|8753.1|8750.7|50
1691522700000|2023-08-08 19:25:00|8754.1|8751.7|8754.5|8753|8754.6|8753.1|8753.1|8751.6|58
1691523000000|2023-08-08 19:30:00|8754.4|8752.9|8755.8|8754.3|8755.8|8754.3|8754.4|8752.9|40
1691523300000|2023-08-08 19:35:00|8755.9|8754.4|8756.3|8754.8|8757.5|8755.3|8755.8|8754.3|38
1691523600000|2023-08-08 19:40:00|8756.4|8754.9|8755|8753.5|8756.6|8755.1|8754.2|8752.7|87
1691523900000|2023-08-08 19:45:00|8755.1|8753.6|8755|8752.6|8755.6|8754.1|8754.3|8752.4|49
1691524200000|2023-08-08 19:50:00|8755.1|8752.7|8755.4|8753.9|8756.8|8755.3|8754.9|8752.7|52
1691524500000|2023-08-08 19:55:00|8755.5|8753.1|8756.4|8754.9|8757.8|8756.3|8755.4|8753|94
1691524800000|2023-08-08 20:00:00|8756.1|8754.6|8757.3|8754.9|8757.4|8755.4|8755.8|8753.5|93
1691525100000|2023-08-08 20:05:00|8757.5|8755.1|8756.6|8754.2|8757.7|8755.3|8755.4|8753.4|65
1691525400000|2023-08-08 20:10:00|8756.5|8754.1|8757.9|8755.5|8757.9|8755.5|8756.2|8754.1|27
1691525700000|2023-08-08 20:15:00|8758.1|8755.7|8757.2|8754.8|8758.3|8756|8756.7|8754.7|28
1691526000000|2023-08-08 20:20:00|8757|8754.6|8757.5|8755.1|8757.5|8755.2|8756.5|8754.6|29
1691526300000|2023-08-08 20:25:00|8757.4|8755|8757.9|8755.5|8758|8755.6|8757.4|8755|42
1691526600000|2023-08-08 20:30:00|8758|8755.6|8758|8755.6|8758.1|8756.1|8757.5|8755.5|16
1691526900000|2023-08-08 20:35:00|8757.6|8756.1|8757.8|8755.4|8758.3|8756.3|8757.5|8755.2|24
1691527200000|2023-08-08 20:40:00|8757.7|8755.3|8757.4|8755|8757.9|8755.8|8756.8|8754.9|23
1691527500000|2023-08-08 20:45:00|8757.3|8754.9|8758.2|8755.8|8758.2|8755.8|8757.3|8754.9|36
1691527800000|2023-08-08 20:50:00|8758.1|8755.7|8759.6|8757.2|8760.3|8757.9|8758|8755.6|56
1691528100000|2023-08-08 20:55:00|8760.4|8756.5|8760.4|8753.9|8761.7|8757.8|8758.9|8753.8|158
1691528400000|2023-08-08 21:00:00|8761.1|8754.6|8765.5|8759|8765.5|8759|8761.1|8754.6|4
1691529000000|2023-08-08 21:10:00|8765.9|8759.4|8765.9|8759.4|8765.9|8759.4|8765.9|8759.4|1
1691529600000|2023-08-08 21:20:00|8763.5|8757|8763.3|8756.8|8763.6|8757.1|8763.2|8756.7|5
1691529900000|2023-08-08 21:25:00|8763.2|8756.7|8763.3|8756.8|8763.7|8757.2|8763.2|8756.7|15
1691530200000|2023-08-08 21:30:00|8763.4|8756.9|8763.9|8757.4|8764.4|8757.9|8763.4|8756.9|31
1691531700000|2023-08-08 21:55:00|8759.3|8752.8|8760.9|8754.4|8761.5|8755|8758.7|8752.2|242
1691532000000|2023-08-08 22:00:00|8760.6|8754.1|8760.6|8754.1|8761.7|8755.9|8759.7|8753.9|190
1691532300000|2023-08-08 22:05:00|8759.8|8754.8|8759.9|8755.8|8760.8|8757.2|8758.4|8754.7|124
1691532600000|2023-08-08 22:10:00|8759.7|8755.7|8760.2|8756.1|8760.9|8756.5|8759.6|8754.6|212
1691532900000|2023-08-08 22:15:00|8760|8756.2|8760.7|8758.3|8761|8758.6|8759.3|8754.8|250
1691533200000|2023-08-08 22:20:00|8760.8|8758.4|8759.9|8757.5|8760.9|8758.4|8759.8|8757.4|160
1691533500000|2023-08-08 22:25:00|8759.8|8757.4|8759.7|8757.3|8760|8757.6|8759.4|8757|231
1691533800000|2023-08-08 22:30:00|8759.8|8757.4|8759.6|8757.2|8759.9|8757.5|8758.9|8756.6|70
1691534100000|2023-08-08 22:35:00|8759.7|8757.3|8759.9|8757.5|8760|8757.6|8759.3|8756.9|80
1691534400000|2023-08-08 22:40:00|8759.8|8757.4|8761.1|8758.7|8761.1|8758.7|8759.8|8757.4|110
1691534700000|2023-08-08 22:45:00|8761|8758.6|8761.3|8758.9|8761.8|8759.4|8760.9|8758.5|75
1691535000000|2023-08-08 22:50:00|8761.2|8758.8|8762.2|8759.8|8762.2|8759.8|8761.2|8758.8|25
1691535300000|2023-08-08 22:55:00|8762.5|8760.1|8762.8|8760.4|8763.3|8760.9|8762|8760|36
1691535600000|2023-08-08 23:00:00|8762.9|8760.5|8762.9|8760.5|8763|8761|8762.4|8760.3|23
1691535900000|2023-08-08 23:05:00|8762.8|8760.4|8760.6|8758.2|8762.9|8760.5|8760.3|8757.9|60
1691536200000|2023-08-08 23:10:00|8761|8758.6|8760|8757.6|8761.2|8759.3|8760|8757.6|23
1691536500000|2023-08-08 23:15:00|8759.8|8757.4|8759.6|8757.2|8760|8758|8759.4|8757.1|22
1691536800000|2023-08-08 23:20:00|8760|8757.6|8761.4|8759|8761.7|8759.3|8760|8757.6|31
1691537100000|2023-08-08 23:25:00|8761.1|8758.7|8760.7|8758.3|8761.2|8758.8|8760.6|8758.2|10
1691537400000|2023-08-08 23:30:00|8760.4|8758|8761.2|8758.8|8761.7|8759.3|8760.4|8758|33
1691537700000|2023-08-08 23:35:00|8761.3|8758.9|8760.3|8757.9|8761.3|8758.9|8759.6|8757.4|47
1691538000000|2023-08-08 23:40:00|8760.2|8757.8|8757.9|8756.4|8760.2|8757.8|8757.8|8755.6|81
1691538300000|2023-08-08 23:45:00|8758|8756.5|8757.3|8754.9|8758.4|8756.5|8757.1|8754.7|81
1691538600000|2023-08-08 23:50:00|8757.4|8755|8757|8754.6|8758.4|8756|8756.9|8754.5|65
1691538900000|2023-08-08 23:55:00|8757.1|8754.7|8757.6|8755.2|8758.2|8755.8|8757.1|8754.7|37
1691539200000|2023-08-09 00:00:00|8757.5|8755.1|8755.1|8752.7|8757.5|8755.5|8755.1|8752.7|178
1691539500000|2023-08-09 00:05:00|8755|8752.6|8755.7|8753.3|8755.8|8753.8|8754.5|8752.1|134
1691539800000|2023-08-09 00:10:00|8755.8|8753.4|8754.5|8752.1|8755.8|8753.4|8752.9|8750.8|115
1691540100000|2023-08-09 00:15:00|8754.4|8752|8755.2|8752.8|8755.7|8753.3|8754|8751.9|95
1691540400000|2023-08-09 00:20:00|8754.9|8752.5|8752.4|8750|8754.9|8752.5|8752.3|8749.9|151
1691540700000|2023-08-09 00:25:00|8752.3|8749.9|8752.2|8749.8|8753.1|8750.7|8752.1|8749.7|96
1691541000000|2023-08-09 00:30:00|8752|8749.6|8750.6|8748.2|8752.1|8749.7|8749|8747.1|119
1691541300000|2023-08-09 00:35:00|8750.5|8748.1|8749.5|8747.1|8751.1|8748.7|8749.1|8746.7|152
1691541600000|2023-08-09 00:40:00|8749.6|8747.2|8750.4|8748|8750.6|8749.1|8749.5|8747.1|110
1691541900000|2023-08-09 00:45:00|8750.8|8748.4|8752.5|8750.1|8752.9|8750.5|8750.8|8748.4|102
1691542200000|2023-08-09 00:50:00|8752.4|8750|8752.2|8750.7|8752.8|8750.9|8751.2|8749|107
1691542500000|2023-08-09 00:55:00|8752.1|8750.6|8754.3|8751.9|8754.3|8752.1|8751.6|8749.8|93
1691542800000|2023-08-09 01:00:00|8754.4|8752|8751.4|8749|8755.5|8753.1|8751.2|8748.8|134
1691543100000|2023-08-09 01:05:00|8751.3|8748.9|8749.4|8747|8751.3|8748.9|8749.1|8746.7|88
1691543400000|2023-08-09 01:10:00|8749.3|8746.9|8748.3|8745.9|8749.6|8747.2|8748|8745.6|81
1691543700000|2023-08-09 01:15:00|8748.4|8746|8747.5|8745.1|8748.7|8746.3|8746.7|8744.3|181
1691544000000|2023-08-09 01:20:00|8747.1|8744.7|8749.5|8747.1|8749.8|8747.4|8746.9|8744.5|122
1691544300000|2023-08-09 01:25:00|8749.4|8747|8750.1|8747.7|8750.9|8748.5|8749.3|8746.9|159
1691544600000|2023-08-09 01:30:00|8750|8747.6|8748.5|8746.1|8751.6|8749.2|8748.4|8746|186
1691544900000|2023-08-09 01:35:00|8748.6|8746.2|8748.5|8747|8749.6|8747.2|8747.4|8745|215
1691545200000|2023-08-09 01:40:00|8749.7|8747.3|8751.6|8749.2|8752.6|8750.5|8749.7|8747.3|159
1691545500000|2023-08-09 01:45:00|8751.4|8749|8752.1|8749.7|8752.4|8750|8750.2|8747.8|185
1691545800000|2023-08-09 01:50:00|8752|8749.6|8751.7|8749.3|8752.4|8750.1|8751|8748.6|124
1691546100000|2023-08-09 01:55:00|8751.8|8749.4|8753.2|8750.8|8754|8752.2|8751.4|8749.4|136
1691546400000|2023-08-09 02:00:00|8753.3|8750.9|8753.7|8751.3|8754.6|8752.2|8753.2|8750.8|160
1691546700000|2023-08-09 02:05:00|8753.8|8751.4|8754.3|8751.9|8754.8|8752.4|8752.3|8749.9|220
1691547000000|2023-08-09 02:10:00|8754.2|8751.8|8754.4|8752|8754.5|8752.1|8753.5|8751.1|205
1691547300000|2023-08-09 02:15:00|8754.5|8752.1|8752.8|8750.4|8754.6|8752.4|8752|8749.6|195
1691547600000|2023-08-09 02:20:00|8752.9|8750.5|8753.5|8752|8753.9|8752|8752.9|8750.5|132
1691547900000|2023-08-09 02:25:00|8753.4|8751.9|8752.4|8750|8754.1|8752.3|8752|8749.6|108
1691548200000|2023-08-09 02:30:00|8752.3|8749.9|8752.4|8750|8753.5|8751.1|8751.8|8749.4|134
1691548500000|2023-08-09 02:35:00|8752.2|8749.8|8752.4|8750|8753.2|8750.8|8751.6|8749.4|109
1691548800000|2023-08-09 02:40:00|8752.3|8749.9|8752.3|8750.8|8752.8|8750.8|8751.9|8749.5|101
1691549100000|2023-08-09 02:45:00|8752.2|8750.7|8750.8|8748.4|8753.1|8750.7|8750.4|8748|117
1691549400000|2023-08-09 02:50:00|8750.7|8748.3|8748|8745.6|8750.8|8748.4|8746.7|8744.3|185
1691549700000|2023-08-09 02:55:00|8748.1|8745.7|8748|8745.6|8748.9|8746.5|8747.9|8745.5|175
1691550000000|2023-08-09 03:00:00|8747.5|8745.1|8746|8743.6|8747.5|8745.1|8744.2|8741.8|148
1691550300000|2023-08-09 03:05:00|8746.2|8743.8|8748.6|8746.2|8749|8746.6|8746.2|8743.8|119
1691550600000|2023-08-09 03:10:00|8748.7|8746.3|8747.9|8745.5|8748.8|8746.4|8747.1|8744.7|86
1691550900000|2023-08-09 03:15:00|8748|8745.6|8746.2|8743.8|8749.8|8747.4|8746.1|8743.7|159
1691551200000|2023-08-09 03:20:00|8746.1|8743.7|8748|8745.6|8748|8745.6|8746|8743.6|96
1691551500000|2023-08-09 03:25:00|8747.9|8745.5|8748.5|8746.1|8748.6|8746.2|8746.8|8744.4|166
1691551800000|2023-08-09 03:30:00|8748.4|8746|8749.9|8747.5|8749.9|8747.5|8748.4|8746|163
1691552100000|2023-08-09 03:35:00|8749.8|8747.4|8750.3|8747.9|8750.6|8748.2|8749.2|8746.8|81
1691552400000|2023-08-09 03:40:00|8750.2|8747.8|8748.9|8746.5|8750.4|8748|8747.8|8746|132
1691552700000|2023-08-09 03:45:00|8748.8|8746.4|8749.5|8747.1|8750|8747.6|8748.3|8746.3|150
1691553000000|2023-08-09 03:50:00|8749.4|8747|8748.1|8745.7|8749.4|8747|8747.9|8745.5|232
1691553300000|2023-08-09 03:55:00|8748|8745.6|8748.3|8745.9|8748.4|8746|8747.9|8745.5|147
1691553600000|2023-08-09 04:00:00|8748.6|8746.2|8746.8|8744.4|8748.8|8746.4|8746.6|8744.2|176
1691553900000|2023-08-09 04:05:00|8746.7|8744.3|8746.9|8744.5|8747.3|8744.9|8746.3|8743.9|205
1691554200000|2023-08-09 04:10:00|8747|8744.6|8746.9|8744.5|8747.4|8745|8746.4|8744|100
1691554500000|2023-08-09 04:15:00|8746.6|8744.2|8746.4|8744|8746.8|8744.4|8745.8|8743.4|67
1691554800000|2023-08-09 04:20:00|8746.5|8744.1|8749.5|8747.1|8749.6|8747.2|8746.3|8743.9|71
1691555100000|2023-08-09 04:25:00|8749.6|8747.2|8750.6|8748.2|8751.2|8748.8|8749.3|8746.9|65
1691555400000|2023-08-09 04:30:00|8750.7|8748.3|8750.1|8747.7|8750.9|8748.5|8749.9|8747.5|139
1691555700000|2023-08-09 04:35:00|8750.2|8747.8|8749|8746.6|8750.2|8747.8|8748.7|8746.3|178
1691556000000|2023-08-09 04:40:00|8748.9|8746.5|8748|8745.6|8749|8746.6|8747.2|8744.8|161
1691556300000|2023-08-09 04:45:00|8748.1|8745.7|8748.5|8746.1|8748.6|8746.2|8747.6|8745.2|89
1691556600000|2023-08-09 04:50:00|8748.6|8746.2|8748.4|8746|8748.8|8746.4|8748.1|8745.7|85
1691556900000|2023-08-09 04:55:00|8748.5|8746.1|8747.4|8745|8748.5|8746.1|8747.1|8744.8|104
1691557200000|2023-08-09 05:00:00|8747|8744.6|8744.2|8741.8|8747|8744.6|8743.6|8741.2|243
1691557500000|2023-08-09 05:05:00|8744|8741.6|8739.8|8737.4|8744.1|8741.7|8738.8|8736.4|248
1691557800000|2023-08-09 05:10:00|8739.9|8737.5|8742|8739.6|8742.3|8739.9|8739.7|8737.3|181
1691558100000|2023-08-09 05:15:00|8741.9|8739.5|8739.3|8736.9|8742.1|8739.7|8738.2|8735.8|155
1691558400000|2023-08-09 05:20:00|8739.2|8736.8|8742.7|8740.3|8742.7|8740.3|8739.2|8736.8|158
1691558700000|2023-08-09 05:25:00|8742.8|8740.4|8741.3|8738.9|8743.3|8740.9|8740.9|8738.5|89
1691559000000|2023-08-09 05:30:00|8741.4|8739|8743|8740.6|8743.7|8741.3|8741.3|8738.9|124
1691559300000|2023-08-09 05:35:00|8742.9|8740.5|8743.2|8740.8|8743.5|8741.1|8740.5|8738.1|132
1691559600000|2023-08-09 05:40:00|8743.1|8740.7|8741.9|8739.5|8743.2|8740.8|8741.2|8738.8|123
1691559900000|2023-08-09 05:45:00|8741.8|8739.4|8743.1|8740.7|8743.1|8740.7|8741.3|8738.9|96
1691560200000|2023-08-09 05:50:00|8743.2|8740.8|8741.9|8739.5|8743.2|8740.8|8741.2|8738.8|91
1691560500000|2023-08-09 05:55:00|8741.5|8740|8740.6|8738.2|8742.9|8740.5|8740.5|8738.1|131
1691560800000|2023-08-09 06:00:00|8740.5|8738.1|8735.6|8733.2|8741.1|8738.7|8734.6|8732.6|295
1691561100000|2023-08-09 06:05:00|8735.5|8733.1|8738.2|8735.8|8739.2|8736.8|8734.1|8731.7|290
1691561400000|2023-08-09 06:10:00|8738.1|8735.7|8739.5|8737.1|8740.8|8738.4|8737.7|8735.3|251
1691561700000|2023-08-09 06:15:00|8739.6|8737.2|8740.1|8737.7|8742.7|8740.3|8738.9|8736.5|197
1691562000000|2023-08-09 06:20:00|8740.3|8737.9|8739.4|8737|8741.6|8739.2|8738.1|8735.7|252
1691562300000|2023-08-09 06:25:00|8739.5|8737.1|8738.3|8735.9|8740.2|8737.8|8737.6|8735.2|241
1691562600000|2023-08-09 06:30:00|8738.2|8735.8|8737.1|8734.7|8738.2|8735.8|8734.5|8732.5|219
1691562900000|2023-08-09 06:35:00|8737.3|8734.9|8735.1|8732.7|8737.6|8735.4|8733.4|8731.5|202
1691563200000|2023-08-09 06:40:00|8735.2|8732.8|8737|8734.6|8737.6|8735.2|8733.9|8731.5|208
1691563500000|2023-08-09 06:45:00|8737.1|8734.7|8738.3|8735.9|8739.1|8736.7|8736.2|8733.8|228
1691563800000|2023-08-09 06:50:00|8738.2|8735.8|8738.7|8736.3|8739.2|8736.8|8737.6|8735.3|150
1691564100000|2023-08-09 06:55:00|8738.2|8735.8|8741|8738.6|8741.8|8739.6|8738.1|8735.8|224
1691564400000|2023-08-09 07:00:00|8741.1|8738.7|8737.9|8735.5|8743.1|8740.7|8735|8732.6|350
1691564700000|2023-08-09 07:05:00|8738.1|8735.7|8735.5|8734|8739.4|8737.3|8735.1|8733.1|329
1691565000000|2023-08-09 07:10:00|8735.4|8733.9|8736.6|8735.1|8739|8737|8734.8|8733.2|277
1691565300000|2023-08-09 07:15:00|8736.7|8735.2|8742.6|8740.2|8744.1|8741.7|8736.3|8734.8|321
1691565600000|2023-08-09 07:20:00|8742.1|8740.6|8737.7|8735.3|8742.6|8740.7|8735.4|8733|244
1691565900000|2023-08-09 07:25:00|8737.6|8735.2|8740.5|8738.1|8740.5|8738.6|8736.8|8734.8|277
1691566200000|2023-08-09 07:30:00|8740.3|8737.9|8742.5|8740.1|8742.6|8741|8738.5|8736.9|225
1691566500000|2023-08-09 07:35:00|8742.6|8740.2|8736.4|8734|8742.6|8740.5|8736|8733.6|279
1691566800000|2023-08-09 07:40:00|8736.3|8733.9|8739.5|8738|8739.6|8738.1|8735.9|8733.5|248
1691567100000|2023-08-09 07:45:00|8739.8|8737.4|8742.5|8741|8743.7|8741.9|8738.4|8736.3|198
1691567400000|2023-08-09 07:50:00|8742.6|8741.1|8740.1|8738.6|8744.9|8742.5|8740.1|8737.8|213
1691567700000|2023-08-09 07:55:00|8740.2|8738.7|8736.3|8734.8|8741|8738.7|8734.2|8732.7|205
1691568000000|2023-08-09 08:00:00|8736.4|8734.9|8733.3|8730.9|8737|8734.9|8733.2|8730.8|283
1691568300000|2023-08-09 08:05:00|8733.4|8731|8737.9|8735.5|8738.6|8736.2|8732.8|8730.9|283
1691568600000|2023-08-09 08:10:00|8738|8735.6|8739.9|8737.5|8740|8737.9|8735.8|8733.9|215
1691568900000|2023-08-09 08:15:00|8739.8|8737.4|8745.6|8743.2|8745.7|8743.6|8739.8|8737.4|195
1691569200000|2023-08-09 08:20:00|8745.7|8743.3|8750.9|8748.5|8750.9|8748.5|8744.7|8742.8|199
1691569500000|2023-08-09 08:25:00|8750.8|8748.4|8750.5|8748.1|8751|8749.2|8748.9|8747|178
1691569800000|2023-08-09 08:30:00|8750.6|8748.2|8750|8747.6|8753.3|8751.3|8747.6|8745.2|223
1691570100000|2023-08-09 08:35:00|8750.1|8747.7|8751|8748.6|8751.6|8749.2|8749.7|8747.3|222
1691570400000|2023-08-09 08:40:00|8751.1|8748.7|8749.1|8747.6|8751.6|8750|8748.1|8746.2|206
1691570700000|2023-08-09 08:45:00|8749|8747.5|8749.2|8746.8|8751.2|8748.9|8748.8|8746.4|197
1691571000000|2023-08-09 08:50:00|8749.3|8746.9|8747.8|8745.4|8750.6|8748.2|8747.6|8745.2|266
1691571300000|2023-08-09 08:55:00|8747.6|8745.2|8749|8746.6|8750.1|8747.7|8746.8|8744.4|215
1691571600000|2023-08-09 09:00:00|8749.1|8746.7|8754|8752.5|8754.6|8752.8|8747.6|8745.5|264
1691571900000|2023-08-09 09:05:00|8754.1|8752.6|8751.3|8748.9|8754.2|8752.6|8751.3|8748.9|254
1691572200000|2023-08-09 09:10:00|8751.4|8749|8751.9|8749.5|8753.5|8751.1|8750.3|8747.9|234
1691572500000|2023-08-09 09:15:00|8752|8749.6|8755.1|8753.6|8755.5|8753.7|8750.3|8747.9|295
1691572800000|2023-08-09 09:20:00|8754.9|8753.4|8754.6|8752.2|8755.4|8753.5|8752|8750|186
1691573100000|2023-08-09 09:25:00|8754.7|8752.3|8756.5|8754.1|8756.6|8754.2|8750.5|8748.1|294
1691573400000|2023-08-09 09:30:00|8756|8754.5|8757.3|8754.9|8757.4|8755|8755.1|8752.7|175
1691573700000|2023-08-09 09:35:00|8757.4|8755|8759.3|8756.9|8760.2|8757.8|8757.3|8754.9|144
1691574000000|2023-08-09 09:40:00|8759.1|8756.7|8756.2|8753.8|8759.1|8756.7|8755.3|8752.9|164
1691574300000|2023-08-09 09:45:00|8756.1|8753.7|8758.6|8756.2|8758.9|8756.5|8756.1|8753.7|208
1691574600000|2023-08-09 09:50:00|8758.5|8756.1|8758.9|8756.5|8759|8756.6|8757.7|8755.3|177
1691574900000|2023-08-09 09:55:00|8758.8|8756.4|8760.6|8758.2|8761.6|8759.5|8758.3|8755.9|134
1691575200000|2023-08-09 10:00:00|8760.2|8758.7|8759.8|8757.4|8762.6|8760.7|8757.9|8755.5|249
1691575500000|2023-08-09 10:05:00|8759.9|8757.5|8759.6|8757.2|8761.5|8759.3|8759.3|8756.9|203
1691575800000|2023-08-09 10:10:00|8759.7|8757.3|8759.8|8757.4|8760.5|8758.1|8757.9|8755.8|146
1691576100000|2023-08-09 10:15:00|8760|8757.6|8763.4|8761|8763.4|8761.5|8758.9|8757.4|183
1691576400000|2023-08-09 10:20:00|8763.6|8761.2|8764.9|8762.5|8765.5|8763.1|8763.4|8761|191
1691576700000|2023-08-09 10:25:00|8765|8762.6|8761.4|8759.9|8765|8763.1|8761.4|8759.9|188
1691577000000|2023-08-09 10:30:00|8761.3|8759.8|8761.2|8758.8|8762.7|8760.3|8760.6|8758.2|182
1691577300000|2023-08-09 10:35:00|8761.3|8758.9|8761.6|8760.1|8761.8|8760.3|8758.9|8757.2|154
1691577600000|2023-08-09 10:40:00|8761.5|8760|8763.7|8761.3|8764|8761.7|8761.2|8759.7|120
1691577900000|2023-08-09 10:45:00|8763.8|8761.4|8765.7|8764.2|8765.8|8764.2|8761.8|8760|173
1691578200000|2023-08-09 10:50:00|8765.8|8764.3|8769.5|8767.1|8770|8767.7|8765.3|8763.3|194
1691578500000|2023-08-09 10:55:00|8769.4|8767|8769.8|8767.4|8770.3|8767.9|8766.3|8763.9|170
1691578800000|2023-08-09 11:00:00|8770|8767.6|8771.8|8769.4|8771.8|8769.4|8768.8|8766.4|203
1691579100000|2023-08-09 11:05:00|8771.7|8769.3|8771.8|8769.4|8774.1|8772|8771|8769|191
1691579400000|2023-08-09 11:10:00|8771.9|8769.5|8773.1|8770.7|8773.1|8770.7|8770|8767.9|180
1691579700000|2023-08-09 11:15:00|8773|8770.6|8771|8768.6|8773.2|8771.3|8769.8|8767.4|200
1691580000000|2023-08-09 11:20:00|8771.1|8768.7|8770.7|8768.3|8772.8|8770.4|8770|8767.7|246
1691580300000|2023-08-09 11:25:00|8770.8|8768.4|8774.1|8772.6|8774.3|8772.6|8769.6|8767.5|270
1691580600000|2023-08-09 11:30:00|8774|8772.5|8767.5|8765.1|8775.1|8772.9|8766.9|8765.1|207
1691580900000|2023-08-09 11:35:00|8767.6|8765.2|8772.2|8770.7|8772.2|8770.7|8767.1|8764.7|212
1691581200000|2023-08-09 11:40:00|8772.4|8770.9|8771.4|8769|8772.8|8771|8770.3|8767.9|193
1691581500000|2023-08-09 11:45:00|8771.3|8768.9|8773|8770.6|8773.3|8770.9|8771.3|8768.9|228
1691581800000|2023-08-09 11:50:00|8772.9|8770.5|8773.2|8770.8|8773.6|8771.6|8770.2|8767.8|232
1691582100000|2023-08-09 11:55:00|8773.3|8770.9|8774.9|8772.5|8775.5|8773.5|8772.6|8770.7|220
1691582400000|2023-08-09 12:00:00|8775|8772.6|8773.5|8771.1|8776|8773.6|8771.9|8769.5|250
1691582700000|2023-08-09 12:05:00|8773.6|8771.2|8778.9|8776.5|8779.3|8776.9|8773.2|8770.8|233
1691583000000|2023-08-09 12:10:00|8779|8776.6|8777.2|8774.8|8780.1|8777.7|8776.9|8774.7|171
1691583300000|2023-08-09 12:15:00|8777.1|8774.7|8783.7|8782.2|8783.8|8782.2|8776.7|8774.7|208
1691583600000|2023-08-09 12:20:00|8783|8781.5|8782|8780.5|8783.3|8781.8|8779.2|8777.7|326
1691583900000|2023-08-09 12:25:00|8782.1|8780.6|8781.6|8780.1|8782.4|8780.9|8779.8|8778.2|289
1691584200000|2023-08-09 12:30:00|8781.5|8780|8777.4|8775.9|8782.7|8780.8|8776.7|8775.2|293
1691584500000|2023-08-09 12:35:00|8777.7|8776.2|8768.4|8766|8778|8776.5|8768.1|8765.7|262
1691584800000|2023-08-09 12:40:00|8768|8765.6|8771.3|8768.9|8772.1|8770.1|8767.5|8765.1|376
1691585100000|2023-08-09 12:45:00|8771.4|8769|8767|8764.6|8772|8769.9|8767|8764.6|324
1691585400000|2023-08-09 12:50:00|8766.8|8764.4|8768.2|8765.8|8769.3|8767.5|8766.7|8764.3|279
1691585700000|2023-08-09 12:55:00|8768.1|8765.7|8766.1|8764.6|8771.5|8769.1|8765.7|8764.2|340
1691586000000|2023-08-09 13:00:00|8766|8764.5|8761|8759.5|8766|8764.5|8760|8757.8|345
1691586300000|2023-08-09 13:05:00|8761.1|8759.6|8759|8756.6|8762.4|8760.1|8758.3|8755.9|294
1691586600000|2023-08-09 13:10:00|8758.9|8756.5|8760.8|8758.4|8761.7|8759.3|8758.1|8755.9|258
1691586900000|2023-08-09 13:15:00|8760.9|8758.5|8761.2|8759.7|8763.2|8760.8|8760.6|8758.3|276
1691587200000|2023-08-09 13:20:00|8761.4|8759.9|8762.8|8760.4|8763.8|8761.5|8761.2|8759.7|276
1691587500000|2023-08-09 13:25:00|8762.9|8760.5|8762.9|8761.4|8763.9|8761.5|8761.4|8759.5|287
1691587800000|2023-08-09 13:30:00|8762.4|8760.9|8762.1|8760.6|8764.1|8762.6|8759.9|8757.6|393
1691588100000|2023-08-09 13:35:00|8762.2|8760.7|8762.9|8760.5|8763.4|8761.5|8759.9|8758|356
1691588400000|2023-08-09 13:40:00|8762.7|8760.3|8764.3|8761.9|8764.4|8762|8760.5|8758.5|407
1691588700000|2023-08-09 13:45:00|8764.4|8762|8762.6|8761.1|8765.3|8762.9|8760.9|8759.4|271
1691589000000|2023-08-09 13:50:00|8762.5|8761|8764.7|8763.2|8767.1|8764.7|8762.5|8760.8|326
1691589300000|2023-08-09 13:55:00|8764.8|8763.3|8764.6|8762.2|8765.6|8763.7|8762.8|8760.5|252
1691589600000|2023-08-09 14:00:00|8764.4|8762|8753.3|8750.9|8766.4|8764.3|8752.7|8750.8|419
1691589900000|2023-08-09 14:05:00|8753.1|8750.7|8756.8|8754.4|8757.3|8754.9|8751.3|8749.2|450
1691590200000|2023-08-09 14:10:00|8756.7|8754.3|8756.9|8754.5|8759.4|8757.4|8754.4|8752.9|369
1691590500000|2023-08-09 14:15:00|8756.5|8755|8754.6|8753.1|8756.7|8755.2|8753.1|8751.5|308
1691590800000|2023-08-09 14:20:00|8754.7|8753.2|8761.1|8758.7|8761.2|8758.8|8754.4|8752.9|290
1691591100000|2023-08-09 14:25:00|8761.2|8758.8|8763.9|8761.5|8767.6|8765.9|8761.1|8758.7|262
1691591400000|2023-08-09 14:30:00|8764|8761.6|8769|8767.5|8769.6|8767.8|8763.9|8761.5|354
1691591700000|2023-08-09 14:35:00|8768.9|8767.4|8768.3|8765.9|8770.6|8768.6|8764.9|8762.7|404
1691592000000|2023-08-09 14:40:00|8768.4|8766|8764.4|8762.9|8769.8|8767.4|8763.6|8761.8|312
1691592300000|2023-08-09 14:45:00|8764.5|8763|8767|8765.5|8767.4|8765.9|8764.4|8762.9|257
1691592600000|2023-08-09 14:50:00|8766.9|8765.4|8766.3|8763.9|8768.2|8766.7|8763|8760.6|389
1691592900000|2023-08-09 14:55:00|8766.2|8763.8|8768.8|8767.3|8769.3|8767.3|8765.3|8762.9|373
1691593200000|2023-08-09 15:00:00|8768.9|8767.4|8770.3|8768.8|8772.1|8770.6|8767.2|8765.7|319
1691593500000|2023-08-09 15:05:00|8770.2|8768.7|8766.5|8765|8771.9|8769.7|8766.3|8764.4|284
1691593800000|2023-08-09 15:10:00|8766.8|8765.3|8768.9|8767.4|8770.6|8768.5|8766.5|8765|212
1691594100000|2023-08-09 15:15:00|8769.2|8767.7|8771|8769.5|8771.8|8770.3|8769.2|8767.3|279
1691594400000|2023-08-09 15:20:00|8771.1|8769.6|8773.4|8771.9|8774.3|8772.1|8770.4|8768.9|212
1691594700000|2023-08-09 15:25:00|8773.3|8771.8|8772.6|8770.2|8774|8772.5|8770.7|8768.3|215
1691595000000|2023-08-09 15:30:00|8772.1|8770.6|8770.1|8768.6|8773.3|8771|8769.7|8768.2|152
1691595300000|2023-08-09 15:35:00|8770|8768.5|8766.9|8765.4|8770|8768.5|8765.8|8764.3|257
1691595600000|2023-08-09 15:40:00|8766.7|8765.2|8771.1|8768.7|8771.5|8769.1|8765.5|8763.7|288
1691595900000|2023-08-09 15:45:00|8771.2|8768.8|8771.8|8769.4|8772.1|8769.8|8769.7|8767.7|223
1691596200000|2023-08-09 15:50:00|8771.7|8769.3|8772.9|8770.5|8775.1|8773|8770.7|8768.3|265
1691596500000|2023-08-09 15:55:00|8772.7|8770.3|8771.3|8769.8|8772.7|8770.8|8770|8768.5|240
1691596800000|2023-08-09 16:00:00|8771.8|8769.4|8769.5|8767.1|8772.3|8769.9|8768.5|8767|217
1691597100000|2023-08-09 16:05:00|8769.4|8767|8764.4|8762.9|8769.4|8767|8763.1|8760.7|304
1691597400000|2023-08-09 16:10:00|8764.5|8763|8766.1|8763.7|8766.4|8764|8764.3|8761.9|238
1691597700000|2023-08-09 16:15:00|8765.8|8763.4|8766.1|8764.6|8767.6|8765.3|8765.1|8762.7|132
1691598000000|2023-08-09 16:20:00|8766|8764.5|8767.2|8764.8|8767.4|8765|8765.4|8763.8|129
1691598300000|2023-08-09 16:25:00|8767.5|8765.1|8767.1|8765.6|8767.5|8765.8|8766.2|8764.7|78
1691598600000|2023-08-09 16:30:00|8767|8765.5|8767.6|8765.2|8767.7|8765.7|8765|8763.5|122
1691598900000|2023-08-09 16:35:00|8767.7|8765.3|8768.3|8766.8|8768.3|8766.8|8766.6|8764.9|123
1691599200000|2023-08-09 16:40:00|8768.4|8766.9|8770|8768.5|8771.2|8769.7|8768.4|8766.9|132
1691599500000|2023-08-09 16:45:00|8770.1|8768.6|8768.5|8767|8770.4|8768.9|8768.5|8767|117
1691599800000|2023-08-09 16:50:00|8768.4|8766.9|8772.2|8770.7|8772.9|8771.4|8768.3|8766.8|104
1691600100000|2023-08-09 16:55:00|8772.3|8770.8|8769.5|8768|8772.8|8771.3|8769.4|8767.9|131
1691600400000|2023-08-09 17:00:00|8769.4|8767.9|8768.7|8767.2|8771.2|8769.7|8768|8766.5|214
1691600700000|2023-08-09 17:05:00|8768.8|8767.3|8763.4|8761|8769.2|8767.3|8762.5|8760.4|202
1691601000000|2023-08-09 17:10:00|8763.3|8760.9|8760.3|8758.8|8763.4|8761|8760.3|8758.3|129
1691601300000|2023-08-09 17:15:00|8760.4|8758.9|8761.6|8759.2|8763|8760.6|8759.4|8757|242
1691601600000|2023-08-09 17:20:00|8761.8|8759.4|8765|8763.5|8765.6|8763.6|8761.8|8759.4|105
1691601900000|2023-08-09 17:25:00|8765.1|8763.6|8767.5|8766|8768.3|8766.2|8765.1|8763.6|143
1691602200000|2023-08-09 17:30:00|8767.1|8765.6|8770|8767.6|8770.1|8768.1|8767|8765.2|207
1691602500000|2023-08-09 17:35:00|8770.2|8767.8|8769.8|8767.4|8770.5|8768.1|8767.6|8766|197
1691602800000|2023-08-09 17:40:00|8769.9|8767.5|8766.7|8765.2|8770.4|8768|8766.4|8764.9|128
1691603100000|2023-08-09 17:45:00|8766.6|8765.1|8769.2|8766.8|8769.6|8767.6|8766.6|8765.1|86
1691603400000|2023-08-09 17:50:00|8769.3|8766.9|8767|8764.6|8769.6|8767.2|8766.7|8764.5|98
1691603700000|2023-08-09 17:55:00|8767.1|8764.7|8769.2|8767.7|8769.2|8767.7|8767|8764.6|110
1691604000000|2023-08-09 18:00:00|8769.4|8767.9|8771.3|8769.8|8773|8771.1|8769.3|8767.8|141
1691604300000|2023-08-09 18:05:00|8771.4|8769.9|8773.1|8771.6|8773.7|8772.1|8770|8768.5|142
1691604600000|2023-08-09 18:10:00|8773.2|8771.7|8772.2|8770.7|8774.6|8772.8|8771.8|8769.6|151
1691604900000|2023-08-09 18:15:00|8772.3|8770.8|8772.9|8771.4|8774.2|8772.6|8772.2|8770.5|137
1691605200000|2023-08-09 18:20:00|8773|8771.5|8773.2|8771.7|8774.1|8772.6|8772.6|8771.1|106
1691605500000|2023-08-09 18:25:00|8773.1|8771.6|8774|8772.5|8774.8|8773.3|8772|8770.5|112
1691605800000|2023-08-09 18:30:00|8774.3|8771.9|8774.5|8773|8774.7|8773.2|8772.7|8770.8|131
1691606100000|2023-08-09 18:35:00|8774.4|8772.9|8774.4|8772|8774.7|8773|8772.9|8770.5|143
1691606400000|2023-08-09 18:40:00|8774.3|8771.9|8775|8772.6|8775.1|8772.7|8773.2|8770.8|119
1691606700000|2023-08-09 18:45:00|8775.1|8772.7|8774.2|8771.8|8775.5|8773.7|8773.9|8771.5|126
1691607000000|2023-08-09 18:50:00|8774.1|8771.7|8774.9|8773.4|8774.9|8773.4|8773.4|8771.4|111
1691607300000|2023-08-09 18:55:00|8775|8773.5|8774.7|8772.3|8776.5|8774.7|8774.6|8772.3|101
1691607600000|2023-08-09 19:00:00|8774.5|8772.1|8774.8|8773.3|8775.2|8773.7|8773|8771.2|133
1691607900000|2023-08-09 19:05:00|8774.3|8772.8|8773.5|8771.1|8774.9|8772.9|8772.7|8770.3|159
1691608200000|2023-08-09 19:10:00|8773.4|8771|8774.5|8773|8774.9|8773.4|8773.3|8770.9|114
1691608500000|2023-08-09 19:15:00|8774.6|8773.1|8775.2|8773.7|8775.8|8774|8774.4|8772.9|75
1691608800000|2023-08-09 19:20:00|8775.1|8773.6|8773.9|8772.4|8776.3|8773.9|8773.8|8772|91
1691609100000|2023-08-09 19:25:00|8773.8|8772.3|8772.7|8771.2|8773.8|8772.3|8772.1|8770.2|44
1691609400000|2023-08-09 19:30:00|8772.8|8771.3|8771.2|8769.7|8772.9|8771.4|8771|8769.5|44
1691609700000|2023-08-09 19:35:00|8771|8769.5|8771.6|8770.1|8771.6|8770.1|8770.6|8769.1|94
1691610000000|2023-08-09 19:40:00|8771.3|8769.8|8771.4|8769|8772.6|8771.1|8771.2|8769|79
1691610300000|2023-08-09 19:45:00|8771.6|8769.2|8772.9|8770.5|8773.8|8771.4|8771.6|8769.2|125
1691610600000|2023-08-09 19:50:00|8772.8|8770.4|8773.3|8770.9|8774.1|8771.9|8771.9|8769.8|120
1691610900000|2023-08-09 19:55:00|8773|8771.5|8774.7|8773.2|8775.6|8773.2|8773|8771.2|138
1691611200000|2023-08-09 20:00:00|8774.6|8773.1|8774|8772.5|8774.6|8773.1|8773.8|8772.3|60
1691611500000|2023-08-09 20:05:00|8774.1|8772.6|8774.2|8772.7|8775.4|8773.1|8774.1|8772.3|52
1691611800000|2023-08-09 20:10:00|8773.9|8772.4|8773.6|8772.1|8773.9|8772.4|8773|8771.5|63
1691612100000|2023-08-09 20:15:00|8773.7|8772.2|8774.4|8772.9|8774.4|8772.9|8773.6|8772.1|34
1691612400000|2023-08-09 20:20:00|8774.3|8772.8|8772.6|8771.1|8774.3|8772.8|8772.6|8771.1|29
1691612700000|2023-08-09 20:25:00|8772.7|8771.2|8773.5|8772|8773.7|8772.2|8772.5|8770.5|45
1691613000000|2023-08-09 20:30:00|8773.4|8771.9|8774.3|8771.9|8774.6|8772.5|8773.3|8771.8|19
1691613300000|2023-08-09 20:35:00|8773.8|8772.3|8774.4|8772|8774.7|8773.2|8773.8|8771.9|18
1691613600000|2023-08-09 20:40:00|8774|8772.5|8774|8771.6|8774.6|8772.7|8773.9|8771.5|20
1691613900000|2023-08-09 20:45:00|8774.1|8771.7|8773|8771.5|8774.4|8772|8772.9|8771|34
1691614200000|2023-08-09 20:50:00|8772.9|8771.4|8772|8769.6|8773.3|8771.4|8771.3|8768.9|71
1691614500000|2023-08-09 20:55:00|8772.7|8768.8|8777.1|8770.6|8777.6|8772|8772|8768.1|131
1691614800000|2023-08-09 21:00:00|8773.7|8767.2|8773.7|8767.2|8773.7|8767.2|8773.7|8767.2|1
1691615100000|2023-08-09 21:05:00|8769.5|8763|8769.7|8763.2|8769.7|8763.2|8769.4|8762.9|5
1691615400000|2023-08-09 21:10:00|8769.6|8763.1|8769.6|8763.1|8769.6|8763.1|8769.6|8763.1|1
1691616000000|2023-08-09 21:20:00|8775.9|8769.4|8775.6|8769.1|8775.9|8769.4|8775.4|8768.9|9
1691616300000|2023-08-09 21:25:00|8775.5|8769|8775.6|8769.1|8775.6|8769.1|8775.5|8769|4
1691616600000|2023-08-09 21:30:00|8775.7|8769.2|8774.4|8767.9|8775.7|8769.2|8774.3|8767.8|8
1691616900000|2023-08-09 21:35:00|8774.1|8767.6|8774.5|8768|8774.9|8768.4|8773.3|8766.8|163
1691617200000|2023-08-09 21:40:00|8774.7|8768.2|8774.5|8768|8774.9|8768.4|8774.4|8767.9|20
1691617500000|2023-08-09 21:45:00|8774.1|8767.6|8774.2|8767.7|8775.3|8768.8|8773.3|8766.8|178
1691617800000|2023-08-09 21:50:00|8774.1|8767.6|8773.3|8766.8|8774.8|8768.3|8773.3|8766.8|79
1691618100000|2023-08-09 21:55:00|8773.2|8766.7|8773.3|8766.8|8775|8768.5|8773.1|8766.6|171
1691618400000|2023-08-09 22:00:00|8772.1|8765.6|8770.7|8766.6|8773.4|8766.9|8770.7|8765.2|75
1691618700000|2023-08-09 22:05:00|8770|8767.3|8770.3|8766.9|8771.6|8767.7|8770|8766.6|104
1691619000000|2023-08-09 22:10:00|8770.4|8767.1|8769.6|8767.2|8770.8|8767.5|8769.1|8766.5|95
1691619300000|2023-08-09 22:15:00|8769.5|8767.1|8769.5|8767.1|8770.5|8768.1|8769.2|8766.8|135
1691619600000|2023-08-09 22:20:00|8769.6|8767.2|8770.3|8767.9|8770.9|8768.5|8769.5|8767.1|218
1691619900000|2023-08-09 22:25:00|8770.2|8767.8|8769.9|8767.5|8770.3|8767.9|8769.7|8767.3|83
1691620200000|2023-08-09 22:30:00|8769.8|8767.4|8770.1|8767.7|8770.2|8767.8|8769.2|8766.8|42
1691620500000|2023-08-09 22:35:00|8770|8767.6|8771|8768.6|8771.1|8768.7|8770|8767.6|60
1691620800000|2023-08-09 22:40:00|8771.1|8768.7|8771.4|8769|8771.4|8769|8770.9|8768.5|24
1691621100000|2023-08-09 22:45:00|8771.3|8768.9|8770.6|8768.2|8771.4|8769|8770.5|8768.1|27
1691621400000|2023-08-09 22:50:00|8770.7|8768.3|8770.7|8768.3|8771.6|8769.2|8770.4|8768|110
1691621700000|2023-08-09 22:55:00|8770.8|8768.4|8771.1|8768.7|8771.1|8768.7|8770.6|8768.2|30
1691622000000|2023-08-09 23:00:00|8771.2|8768.8|8771.6|8769.2|8772.6|8770.2|8771.2|8768.8|69
1691622300000|2023-08-09 23:05:00|8771.7|8769.3|8771.7|8769.3|8771.7|8769.3|8771.6|8769.2|35
1691622600000|2023-08-09 23:10:00|8771.8|8769.4|8772.3|8769.9|8772.4|8770|8771.4|8769|44
1691622900000|2023-08-09 23:15:00|8772.4|8770|8771.9|8770.4|8772.4|8770.5|8771.9|8769.9|12
1691623200000|2023-08-09 23:20:00|8772.1|8769.7|8772.1|8769.7|8772.6|8770.3|8771.6|8769.4|44
1691623500000|2023-08-09 23:25:00|8772|8769.6|8772|8769.6|8772|8770.1|8771.5|8769.3|15
1691623800000|2023-08-09 23:30:00|8771.9|8769.5|8771.9|8769.5|8772|8770|8771.4|8769.5|24
1691624100000|2023-08-09 23:35:00|8771.7|8769.3|8771.9|8769.5|8772.3|8769.9|8771.7|8769.3|32
1691624400000|2023-08-09 23:40:00|8772|8769.6|8772.4|8770|8772.5|8770.1|8771.6|8769.2|96
1691624700000|2023-08-09 23:45:00|8772|8770.5|8772.3|8769.9|8772.6|8770.6|8771.8|8769.4|143
1691625000000|2023-08-09 23:50:00|8772.4|8770|8771.4|8769|8772.4|8770|8770.8|8768.6|41
1691625300000|2023-08-09 23:55:00|8771.3|8768.9|8771.4|8769|8771.4|8769.4|8770.6|8768.7|48
1691625600000|2023-08-10 00:00:00|8771.3|8768.9|8773|8770.6|8773|8770.6|8770.5|8768.3|94
1691625900000|2023-08-10 00:05:00|8772.8|8770.4|8771.9|8770.4|8773.4|8771.3|8770.1|8768.1|110
1691626200000|2023-08-10 00:10:00|8772|8770.5|8772.3|8769.9|8772.5|8770.7|8771.3|8769.3|72
1691626500000|2023-08-10 00:15:00|8772.2|8769.8|8773.4|8771|8773.4|8771|8772.2|8769.8|94
1691626800000|2023-08-10 00:20:00|8773.5|8771.1|8773.7|8771.3|8774.2|8771.8|8772.8|8770.4|107
1691627100000|2023-08-10 00:25:00|8773.5|8771.1|8772.6|8771.1|8773.5|8771.6|8771.6|8770.1|80
1691627400000|2023-08-10 00:30:00|8772.7|8771.2|8775.4|8773|8775.4|8773.1|8772.5|8770.8|100
1691627700000|2023-08-10 00:35:00|8775.3|8772.9|8774.8|8773.3|8775.7|8773.8|8774.4|8772.8|64
1691628000000|2023-08-10 00:40:00|8774.9|8773.4|8774.3|8771.9|8775|8773.5|8773.2|8771.7|37
1691628300000|2023-08-10 00:45:00|8774.2|8771.8|8773.7|8772.2|8774.5|8772.5|8773.5|8771.6|53
1691628600000|2023-08-10 00:50:00|8773.5|8772|8771.9|8770.4|8774|8772.3|8771.8|8769.5|124
1691628900000|2023-08-10 00:55:00|8772.3|8769.9|8772.6|8770.2|8774.7|8772.3|8771.6|8769.2|132
1691629200000|2023-08-10 01:00:00|8772.5|8770.1|8773.1|8770.7|8774.2|8771.8|8771.4|8769.3|110
1691629500000|2023-08-10 01:05:00|8772.9|8770.5|8775.3|8772.9|8775.3|8772.9|8772.8|8770.4|177
1691629800000|2023-08-10 01:10:00|8775.4|8773|8777.2|8774.8|8777.6|8775.7|8774.8|8772.4|140
1691630100000|2023-08-10 01:15:00|8777.1|8774.7|8774.6|8772.2|8777.9|8775.5|8774|8771.6|120
1691630400000|2023-08-10 01:20:00|8774.7|8772.3|8774.2|8771.8|8775.3|8772.9|8773.8|8771.4|157
1691630700000|2023-08-10 01:25:00|8774.3|8771.9|8773.1|8770.7|8774.7|8772.3|8772.9|8770.5|134
1691631000000|2023-08-10 01:30:00|8773|8770.6|8770.7|8768.3|8773.3|8770.9|8770.5|8768.1|115
1691631300000|2023-08-10 01:35:00|8770.8|8768.4|8770.5|8768.1|8770.8|8768.4|8769.1|8766.7|135
1691631600000|2023-08-10 01:40:00|8770.4|8768|8772|8769.6|8772.2|8770.1|8770|8767.6|107
1691631900000|2023-08-10 01:45:00|8771.9|8769.5|8771.6|8769.2|8771.9|8769.5|8770.4|8768|108
1691632200000|2023-08-10 01:50:00|8771.8|8769.4|8772.8|8770.4|8772.9|8770.5|8771.7|8769.3|125
1691632500000|2023-08-10 01:55:00|8772.9|8770.5|8772.7|8770.3|8773|8770.9|8771.7|8769.6|89
1691632800000|2023-08-10 02:00:00|8772.8|8770.4|8772.3|8769.9|8773.8|8771.4|8772.3|8769.9|103
1691633100000|2023-08-10 02:05:00|8772.1|8769.7|8772.2|8769.8|8772.8|8770.4|8770.9|8768.5|131
1691633400000|2023-08-10 02:10:00|8772.1|8769.7|8768.9|8766.5|8772.4|8770|8768.8|8766.4|122
1691633700000|2023-08-10 02:15:00|8768.8|8766.4|8768|8765.6|8768.9|8766.5|8767.2|8765|72
1691634000000|2023-08-10 02:20:00|8768.1|8765.7|8768|8765.6|8768.8|8767|8767.6|8765.2|70
1691634300000|2023-08-10 02:25:00|8768.2|8765.8|8767.3|8765.8|8768.5|8766.1|8767.3|8765.1|97
1691634600000|2023-08-10 02:30:00|8767.2|8765.7|8766.4|8764.9|8767.9|8766.2|8765.7|8764.2|100
1691634900000|2023-08-10 02:35:00|8766.3|8764.8|8766.9|8765.4|8767.4|8765.7|8766.2|8764.3|91
1691635200000|2023-08-10 02:40:00|8767|8765.5|8769.7|8767.3|8769.8|8767.6|8766.8|8765.3|77
1691635500000|2023-08-10 02:45:00|8769.5|8767.1|8769.4|8767|8769.6|8767.9|8768.5|8766.3|43
1691635800000|2023-08-10 02:50:00|8769.3|8766.9|8768.9|8767.4|8770.3|8767.9|8768.4|8766.4|81
1691636100000|2023-08-10 02:55:00|8769|8767.5|8769.4|8767|8769.7|8767.5|8768.9|8766.7|55
1691636400000|2023-08-10 03:00:00|8769.6|8767.2|8770.3|8767.9|8770.5|8768.1|8769.6|8767.2|98
1691636700000|2023-08-10 03:05:00|8770.2|8767.8|8770.2|8767.8|8770.4|8768.4|8769.4|8767.8|60
1691637000000|2023-08-10 03:10:00|8770.1|8767.7|8769.3|8767.8|8770.3|8768.4|8769.1|8767.6|133
1691637300000|2023-08-10 03:15:00|8769.2|8767.7|8770|8768.5|8770.2|8768.7|8769.2|8767.7|49
1691637600000|2023-08-10 03:20:00|8769.8|8768.3|8769.6|8768.1|8769.8|8768.3|8769.5|8768|53
1691637900000|2023-08-10 03:25:00|8769.5|8768|8771.3|8768.9|8771.3|8768.9|8769.5|8767.8|49
1691638200000|2023-08-10 03:30:00|8771|8768.6|8770.9|8768.5|8771.5|8769.1|8769.4|8767|85
1691638500000|2023-08-10 03:35:00|8770.8|8768.4|8769.5|8767.1|8770.8|8768.4|8769|8766.6|81
1691638800000|2023-08-10 03:40:00|8769.4|8767|8769.5|8767.1|8769.9|8767.5|8769.4|8767|82
1691639100000|2023-08-10 03:45:00|8769.6|8767.2|8769.5|8767.1|8770.4|8768|8769.4|8767|61
1691639400000|2023-08-10 03:50:00|8769.4|8767|8769.5|8768|8769.7|8768.1|8768.8|8767|50
1691639700000|2023-08-10 03:55:00|8769.6|8768.1|8770.2|8767.8|8770.7|8768.8|8769.5|8767.8|72
1691640000000|2023-08-10 04:00:00|8770.4|8768|8767.7|8765.3|8770.4|8768|8767|8764.6|113
1691640300000|2023-08-10 04:05:00|8767.6|8765.2|8765.9|8763.5|8767.6|8765.2|8765.2|8762.8|86
1691640600000|2023-08-10 04:10:00|8765.6|8764.1|8766.7|8764.3|8766.9|8765|8765.6|8763.6|64
1691640900000|2023-08-10 04:15:00|8766.6|8764.2|8765|8762.6|8766.7|8764.3|8765|8762.6|87
1691641200000|2023-08-10 04:20:00|8764.9|8762.5|8764|8762.5|8765.6|8763.2|8764|8762.1|49
1691641500000|2023-08-10 04:25:00|8764.1|8762.6|8766.6|8764.2|8766.6|8764.2|8764|8762.4|80
1691641800000|2023-08-10 04:30:00|8766.5|8764.1|8766.7|8764.3|8767.3|8764.9|8765.9|8763.9|69
1691642100000|2023-08-10 04:35:00|8766.6|8764.2|8768|8765.6|8768.4|8766|8766.5|8764.1|84
1691642400000|2023-08-10 04:40:00|8768.1|8765.7|8768.2|8765.8|8768.4|8766|8766.7|8764.3|165
1691642700000|2023-08-10 04:45:00|8768.1|8765.7|8770.3|8767.9|8770.9|8768.5|8767.9|8765.5|114
1691643000000|2023-08-10 04:50:00|8770.4|8768|8770.6|8768.2|8770.8|8768.4|8770|8767.6|63
1691643300000|2023-08-10 04:55:00|8770.5|8768.1|8771.1|8768.7|8771.2|8768.8|8769.9|8767.5|100
1691643600000|2023-08-10 05:00:00|8771.2|8768.8|8771.1|8768.7|8771.3|8768.9|8770|8767.6|102
1691643900000|2023-08-10 05:05:00|8771.5|8769.1|8771.6|8769.2|8772.8|8770.4|8771.3|8768.9|197
1691644200000|2023-08-10 05:10:00|8771.5|8769.1|8770.9|8768.5|8771.9|8769.5|8770.6|8768.2|116
1691644500000|2023-08-10 05:15:00|8770.8|8768.4|8770|8767.6|8772|8769.6|8770|8767.6|96
1691644800000|2023-08-10 05:20:00|8770.1|8767.7|8769.6|8767.2|8770.7|8768.3|8769.4|8767|132
1691645100000|2023-08-10 05:25:00|8769.7|8767.3|8768.9|8766.5|8769.7|8767.7|8768.4|8766|127
1691645400000|2023-08-10 05:30:00|8768.8|8766.4|8767.8|8765.4|8769.9|8767.5|8767.5|8765.1|144
1691645700000|2023-08-10 05:35:00|8767.9|8765.5|8768.2|8765.8|8768.5|8766.1|8767.2|8764.8|186
1691646000000|2023-08-10 05:40:00|8768.3|8765.9|8768.1|8765.7|8770.2|8767.8|8767.8|8765.4|192
1691646300000|2023-08-10 05:45:00|8768.2|8765.8|8767.7|8765.3|8768.3|8765.9|8766.6|8764.2|181
1691646600000|2023-08-10 05:50:00|8767.6|8765.2|8769.5|8767.1|8770.1|8767.7|8766.6|8764.5|168
1691646900000|2023-08-10 05:55:00|8769.4|8767|8767.4|8765|8769.5|8767.1|8767.2|8765|122
1691647200000|2023-08-10 06:00:00|8767.3|8764.9|8765.6|8763.2|8768.2|8765.8|8764.3|8761.9|232
1691647500000|2023-08-10 06:05:00|8765.8|8763.4|8765.6|8763.2|8765.9|8763.5|8763.2|8760.8|245
1691647800000|2023-08-10 06:10:00|8765.7|8763.3|8761.5|8759.1|8766|8763.6|8761.4|8759|187
1691648100000|2023-08-10 06:15:00|8761.4|8759|8762.9|8760.5|8763.5|8761.1|8761.4|8759|181
1691648400000|2023-08-10 06:20:00|8763|8760.6|8764.2|8761.8|8764.3|8761.9|8761.8|8759.4|180
1691648700000|2023-08-10 06:25:00|8764.3|8761.9|8762.7|8760.3|8764.3|8761.9|8761|8758.6|216
1691649000000|2023-08-10 06:30:00|8762.8|8760.4|8762.7|8760.3|8764.3|8761.9|8761.4|8759|180
1691649300000|2023-08-10 06:35:00|8762.8|8760.4|8763.8|8761.4|8764.8|8763.1|8762.6|8760.4|141
1691649600000|2023-08-10 06:40:00|8763.7|8761.3|8763.6|8761.2|8765.2|8762.8|8762.1|8759.7|215
1691649900000|2023-08-10 06:45:00|8763.5|8761.1|8763|8760.6|8763.8|8761.9|8760.1|8757.7|218
1691650200000|2023-08-10 06:50:00|8763.1|8760.7|8763.5|8761.1|8764.6|8762.2|8763|8760.6|114
1691650500000|2023-08-10 06:55:00|8763.4|8761|8763.9|8761.5|8764.2|8762.1|8761.2|8758.9|189
1691650800000|2023-08-10 07:00:00|8764.1|8761.7|8756.8|8754.4|8765.2|8763.2|8756|8753.7|412
1691651100000|2023-08-10 07:05:00|8756.7|8754.3|8754|8751.6|8756.7|8754.3|8751.6|8749.2|437
1691651400000|2023-08-10 07:10:00|8754.1|8751.7|8750.1|8747.7|8754.1|8751.7|8747.9|8745.5|314
1691651700000|2023-08-10 07:15:00|8750.3|8747.9|8747.2|8745.7|8751.7|8749.3|8745.3|8743.2|407
1691652000000|2023-08-10 07:20:00|8747.6|8745.2|8745.8|8743.4|8747.6|8745.2|8743.3|8740.9|402
1691652300000|2023-08-10 07:25:00|8746.2|8743.8|8750.4|8748|8752.3|8749.9|8745.4|8743|270
1691652600000|2023-08-10 07:30:00|8750.3|8747.9|8750.2|8747.8|8751.1|8748.8|8747.4|8745.2|280
1691652900000|2023-08-10 07:35:00|8750.4|8748|8749.3|8746.9|8751.1|8749.2|8747.5|8745.5|220
1691653200000|2023-08-10 07:40:00|8749.1|8746.7|8743.7|8742.2|8749.9|8747.5|8743.2|8741.3|260
1691653500000|2023-08-10 07:45:00|8743.8|8742.3|8743.1|8740.7|8745.4|8743.8|8740.8|8739.2|236
1691653800000|2023-08-10 07:50:00|8743.2|8740.8|8742.4|8740.9|8746.4|8744|8741.9|8740.1|266
1691654100000|2023-08-10 07:55:00|8742.3|8740.8|8741.3|8738.9|8742.4|8740.9|8739.6|8737.5|301
1691654400000|2023-08-10 08:00:00|8741.2|8738.8|8740.9|8738.5|8741.7|8739.8|8738.3|8736.8|260
1691654700000|2023-08-10 08:05:00|8741|8738.6|8734.2|8731.8|8741.1|8738.7|8731|8729.5|362
1691655000000|2023-08-10 08:10:00|8734.5|8732.1|8736|8733.6|8736.1|8733.7|8731.6|8729.7|296
1691655300000|2023-08-10 08:15:00|8736.1|8734.6|8732.7|8731.2|8736.2|8734.6|8731.7|8729.3|263
1691655600000|2023-08-10 08:20:00|8732.8|8731.3|8728.7|8727.2|8732.8|8731.3|8728.6|8726.9|331
1691655900000|2023-08-10 08:25:00|8728.8|8727.3|8729.4|8727|8729.5|8727.3|8723.8|8722|316
1691656200000|2023-08-10 08:30:00|8729.3|8726.9|8729.4|8727|8729.7|8727.5|8726.4|8724.5|307
1691656500000|2023-08-10 08:35:00|8729.2|8726.8|8729.8|8727.4|8731.4|8729.7|8727.9|8726.1|297
1691656800000|2023-08-10 08:40:00|8729.9|8727.5|8731.4|8729|8731.5|8729.1|8728.5|8726.1|224
1691657100000|2023-08-10 08:45:00|8731.5|8729.1|8733.9|8731.5|8735.2|8733.2|8731.2|8729|248
1691657400000|2023-08-10 08:50:00|8734|8731.6|8733.1|8730.7|8734|8731.6|8730.6|8729.1|238
1691657700000|2023-08-10 08:55:00|8733|8730.6|8734.2|8731.8|8734.5|8732.7|8731.6|8729.6|169
1691658000000|2023-08-10 09:00:00|8734.3|8731.9|8736.9|8734.5|8739.4|8737|8734.3|8731.9|248
1691658300000|2023-08-10 09:05:00|8737.1|8734.7|8736.2|8734.7|8738.2|8735.8|8735.4|8733.6|153
1691658600000|2023-08-10 09:10:00|8736.5|8735|8733.9|8731.5|8737|8735.3|8733.9|8731.5|164
1691658900000|2023-08-10 09:15:00|8734|8731.6|8734.9|8733.4|8735.7|8734|8733.2|8731.2|172
1691659200000|2023-08-10 09:20:00|8734.8|8733.3|8737.3|8734.9|8737.3|8735.2|8734.2|8731.8|250
1691659500000|2023-08-10 09:25:00|8737.8|8735.4|8738.5|8736.1|8738.6|8736.2|8736.6|8734.3|157
1691659800000|2023-08-10 09:30:00|8738.3|8735.9|8736.8|8734.4|8738.8|8736.4|8736|8733.8|218
1691660100000|2023-08-10 09:35:00|8736.9|8734.5|8736.2|8733.8|8737.1|8734.7|8734.5|8732.1|217
1691660400000|2023-08-10 09:40:00|8736.3|8733.9|8738.6|8736.2|8739|8736.6|8736|8733.8|131
1691660700000|2023-08-10 09:45:00|8738.7|8736.3|8735.8|8734.3|8740.1|8737.7|8735.1|8733.6|199
1691661000000|2023-08-10 09:50:00|8735.6|8734.1|8738|8736.5|8738.7|8736.6|8735.3|8733.5|178
1691661300000|2023-08-10 09:55:00|8737.9|8736.4|8737.1|8735.6|8738.1|8736.5|8736.1|8734.4|189
1691661600000|2023-08-10 10:00:00|8737|8735.5|8736.9|8734.5|8737.3|8735.5|8734.6|8732.2|210
1691661900000|2023-08-10 10:05:00|8736.8|8734.4|8736.4|8734|8737.9|8735.5|8735.6|8733.8|198
1691662200000|2023-08-10 10:10:00|8736.3|8733.9|8735.9|8733.5|8736.3|8734.5|8734.2|8732.1|155
1691662500000|2023-08-10 10:15:00|8735.5|8734|8737.5|8736|8738|8736.4|8735.5|8733.8|180
1691662800000|2023-08-10 10:20:00|8737.6|8736.1|8736.4|8734|8737.8|8736.3|8735.7|8734|211
1691663100000|2023-08-10 10:25:00|8735.9|8734.4|8735.1|8732.7|8736.2|8734.4|8734.2|8732.1|229
1691663400000|2023-08-10 10:30:00|8735.2|8732.8|8733.1|8730.7|8735.3|8733|8732.2|8729.8|154
1691663700000|2023-08-10 10:35:00|8733|8730.6|8732.1|8730.6|8734|8732.1|8731.3|8728.9|197
1691664000000|2023-08-10 10:40:00|8732.2|8730.7|8732.7|8730.3|8732.9|8730.8|8730.5|8728.7|180
1691664300000|2023-08-10 10:45:00|8732.8|8730.4|8732.2|8730.7|8732.9|8731|8730.9|8728.8|184
1691664600000|2023-08-10 10:50:00|8732.1|8730.6|8732.9|8730.5|8733.2|8731.7|8732|8730.4|110
1691664900000|2023-08-10 10:55:00|8732.7|8730.3|8732.1|8730.6|8733.6|8731.6|8731.9|8730.3|144
1691665200000|2023-08-10 11:00:00|8731.9|8730.4|8731.6|8730.1|8732.1|8730.6|8730.4|8728.9|131
1691665500000|2023-08-10 11:05:00|8731.5|8730|8731.2|8729.7|8731.8|8730.3|8729.9|8728.4|107
1691665800000|2023-08-10 11:10:00|8731.1|8729.6|8732.5|8731|8733.3|8731.6|8731.1|8729.5|134
1691666100000|2023-08-10 11:15:00|8732.3|8730.8|8732.5|8731|8733.2|8731.7|8732|8730.1|131
1691666400000|2023-08-10 11:20:00|8732.4|8730.9|8734.3|8731.9|8734.5|8732.5|8731|8729.5|150
1691666700000|2023-08-10 11:25:00|8734.2|8731.8|8734.5|8733|8734.6|8733.1|8732.6|8731.1|118
1691667000000|2023-08-10 11:30:00|8734.3|8732.8|8734.4|8732|8734.7|8733.1|8733.3|8731.8|129
1691667300000|2023-08-10 11:35:00|8734.5|8732.1|8733.3|8730.9|8734.7|8733|8732.2|8729.8|146
1691667600000|2023-08-10 11:40:00|8732.9|8730.5|8733.3|8731.8|8734.5|8733|8732.9|8730.5|169
1691667900000|2023-08-10 11:45:00|8733.4|8731.9|8734|8731.6|8734|8732.5|8731.4|8729.3|158
1691668200000|2023-08-10 11:50:00|8733.9|8731.5|8732.4|8730.9|8733.9|8731.5|8729.8|8728|292
1691668500000|2023-08-10 11:55:00|8732.7|8731.2|8731.6|8729.2|8734.3|8732.2|8731|8729.2|266
1691668800000|2023-08-10 12:00:00|8731.5|8729.1|8728.5|8727|8731.5|8729.8|8727.3|8725.4|285
1691669100000|2023-08-10 12:05:00|8728.6|8727.1|8730.4|8728|8731.6|8730.1|8728.1|8726.1|193
1691669400000|2023-08-10 12:10:00|8730.5|8728.1|8727.6|8725.2|8731.6|8729.2|8726.7|8725.1|221
1691669700000|2023-08-10 12:15:00|8727.7|8725.3|8730.1|8727.7|8730.5|8728.1|8727.6|8725.3|196
1691670000000|2023-08-10 12:20:00|8730|8727.6|8728.6|8726.2|8730|8727.6|8724.5|8722.1|236
1691670300000|2023-08-10 12:25:00|8728.5|8726.1|8733.2|8728.2|8734.9|8731.1|8728.1|8725.7|504
1691670600000|2023-08-10 12:30:00|8734.2|8729.2|8717.6|8715.2|8734.2|8729.2|8691.6|8689.2|1451
1691670900000|2023-08-10 12:35:00|8717.8|8715.4|8721.2|8718.8|8721.4|8719|8705.1|8702.7|1236
1691671200000|2023-08-10 12:40:00|8721.3|8718.9|8734.6|8732.2|8740.2|8737.8|8720.7|8718.3|1253
1691671500000|2023-08-10 12:45:00|8734.9|8732.5|8726.4|8724|8738.6|8736.4|8722.3|8719.9|1086
1691671800000|2023-08-10 12:50:00|8726.5|8724.1|8719.6|8717.2|8726.8|8725.1|8718.2|8715.8|823
1691672100000|2023-08-10 12:55:00|8719.5|8717.1|8719.9|8717.5|8727.3|8724.9|8717.9|8715.5|661
1691672400000|2023-08-10 13:00:00|8720.1|8717.7|8725.8|8723.4|8728.3|8725.9|8717.5|8715.1|970
1691672700000|2023-08-10 13:05:00|8726.1|8723.7|8733.9|8731.5|8737.7|8735.3|8723.5|8721.1|831
1691673000000|2023-08-10 13:10:00|8734.5|8732.1|8735.9|8733.5|8738.9|8736.5|8733.1|8730.7|829
1691673300000|2023-08-10 13:15:00|8735.6|8733.2|8732.6|8730.2|8737.6|8735.6|8732.2|8729.8|651
1691673600000|2023-08-10 13:20:00|8732.3|8729.9|8744.5|8742.1|8745.4|8743|8730.1|8727.7|581
1691673900000|2023-08-10 13:25:00|8744.6|8742.2|8747|8744.6|8753.4|8751.9|8743.8|8742.1|722
1691674200000|2023-08-10 13:30:00|8746.9|8744.5|8744.3|8741.9|8750.1|8747.7|8743.7|8741.3|734
1691674500000|2023-08-10 13:35:00|8744.4|8742|8738.5|8737|8744.4|8742|8734.2|8732.1|729
1691674800000|2023-08-10 13:40:00|8738.4|8736.9|8736.3|8733.9|8739.9|8737.5|8734.9|8732.8|627
1691675100000|2023-08-10 13:45:00|8736.2|8733.8|8730.5|8728.1|8738.9|8736.5|8726.9|8724.5|570
1691675400000|2023-08-10 13:50:00|8730.4|8728|8732.1|8729.7|8734|8732.1|8727.2|8724.8|523
1691675700000|2023-08-10 13:55:00|8731.8|8729.4|8727.3|8724.9|8731.8|8730.3|8726.3|8724.5|487
1691676000000|2023-08-10 14:00:00|8727.4|8725|8722.4|8720.9|8727.4|8725.6|8719.1|8717.1|659
1691676300000|2023-08-10 14:05:00|8722.3|8720.8|8728.8|8727.3|8730.9|8729.2|8722.1|8720.1|457
1691676600000|2023-08-10 14:10:00|8728.9|8727.4|8733.4|8731.9|8737.2|8734.8|8728.5|8727|473
1691676900000|2023-08-10 14:15:00|8733.5|8732|8734.9|8733.4|8735.5|8733.7|8728.1|8726.6|513
1691677200000|2023-08-10 14:20:00|8735|8733.5|8735.4|8733|8736.6|8734.4|8731.7|8729.3|582
1691677500000|2023-08-10 14:25:00|8735.5|8733.1|8731.3|8729.8|8737.1|8735.3|8730.5|8728.5|398
1691677800000|2023-08-10 14:30:00|8731.4|8729.9|8729.4|8727|8731.7|8730.2|8726.6|8724.6|447
1691678100000|2023-08-10 14:35:00|8729.2|8726.8|8725|8723.5|8729.3|8726.9|8723.2|8721|468
1691678400000|2023-08-10 14:40:00|8725.6|8724.1|8726|8723.6|8727.9|8725.5|8723.4|8721.9|488
1691678700000|2023-08-10 14:45:00|8726.1|8723.7|8739.2|8736.8|8740.6|8738.2|8725.6|8723.2|674
1691679000000|2023-08-10 14:50:00|8739.3|8736.9|8739.9|8737.5|8745.9|8743.5|8735.5|8733.1|662
1691679300000|2023-08-10 14:55:00|8740.1|8737.7|8736.6|8735.1|8740.1|8737.7|8733.1|8731.1|529
1691679600000|2023-08-10 15:00:00|8736.5|8735|8741.1|8739.6|8741.5|8739.6|8736.2|8734.7|446
1691679900000|2023-08-10 15:05:00|8741|8739.5|8742.6|8740.2|8743.3|8741.7|8740.4|8738.4|422
1691680200000|2023-08-10 15:10:00|8742.5|8740.1|8741.8|8739.4|8744|8742.5|8738.8|8737.3|320
1691680500000|2023-08-10 15:15:00|8741.6|8739.2|8741.6|8739.2|8742.4|8740.9|8740.4|8738|355
1691680800000|2023-08-10 15:20:00|8741.2|8738.8|8738.9|8737.4|8744.5|8742.1|8738.9|8737.4|295
1691681100000|2023-08-10 15:25:00|8738.7|8737.2|8734.8|8733.3|8739.4|8737.7|8733.8|8732.3|340
1691681400000|2023-08-10 15:30:00|8734.7|8733.2|8734.1|8731.7|8736.2|8733.8|8733.2|8730.9|316
1691681700000|2023-08-10 15:35:00|8734|8731.6|8735.2|8733.7|8736|8734.1|8733.1|8731.1|203
1691682000000|2023-08-10 15:40:00|8735.4|8733.9|8734.6|8733.1|8737.3|8735.4|8733.6|8732.1|177
1691682300000|2023-08-10 15:45:00|8734.5|8733|8734.8|8732.4|8738.4|8736.9|8732.8|8730.9|274
1691682600000|2023-08-10 15:50:00|8734.9|8732.5|8737.5|8736|8737.5|8736|8734.5|8732.1|253
1691682900000|2023-08-10 15:55:00|8737.6|8736.1|8737.3|8735.8|8739.3|8737.5|8736.7|8734.8|250
1691683200000|2023-08-10 16:00:00|8737.5|8736|8739.4|8737|8739.6|8737.2|8736.9|8734.5|317
1691683500000|2023-08-10 16:05:00|8739.5|8737.1|8738.3|8736.8|8739.9|8738.4|8737.6|8735.2|229
1691683800000|2023-08-10 16:10:00|8738.4|8736.9|8741.1|8738.7|8741.1|8738.7|8737.6|8735.6|212
1691684100000|2023-08-10 16:15:00|8741.4|8739|8739.7|8737.3|8741.8|8739.8|8739|8737.3|171
1691684400000|2023-08-10 16:20:00|8739.8|8737.4|8739.8|8738.3|8741|8739.5|8739.3|8737.4|124
1691684700000|2023-08-10 16:25:00|8739.9|8738.4|8740.3|8737.9|8741.1|8739.6|8738.5|8736.8|178
1691685000000|2023-08-10 16:30:00|8740.4|8738|8738.9|8736.5|8741|8738.6|8738.6|8736.2|250
1691685300000|2023-08-10 16:35:00|8738.8|8736.4|8733.9|8732.4|8740|8737.6|8733.8|8732.3|199
1691685600000|2023-08-10 16:40:00|8734.1|8732.6|8736.1|8733.7|8737.4|8735|8733.7|8732.2|194
1691685900000|2023-08-10 16:45:00|8736.2|8733.8|8735.3|8732.9|8736.4|8734.4|8734|8732.3|157
1691686200000|2023-08-10 16:50:00|8735.2|8732.8|8738.5|8737|8738.9|8737.2|8734.8|8732.7|179
1691686500000|2023-08-10 16:55:00|8738|8736.5|8739.5|8738|8741.1|8739.3|8737.4|8735.9|204
1691686800000|2023-08-10 17:00:00|8739.6|8738.1|8744.2|8742.7|8744.7|8742.9|8739.1|8737.6|299
1691687100000|2023-08-10 17:05:00|8744.1|8742.6|8748.8|8746.4|8748.8|8746.4|8743.8|8742.3|210
1691687400000|2023-08-10 17:10:00|8748.7|8746.3|8751|8749.5|8752.6|8750.2|8748.2|8746.3|229
1691687700000|2023-08-10 17:15:00|8750.9|8749.4|8753.4|8751.9|8753.8|8752.1|8750.3|8748.8|184
1691688000000|2023-08-10 17:20:00|8753.5|8752|8757.8|8755.4|8759.6|8758.1|8753.4|8751.9|268
1691688300000|2023-08-10 17:25:00|8757.9|8755.5|8764.2|8761.8|8764.2|8762.3|8757.8|8755.4|278
1691688600000|2023-08-10 17:30:00|8764.4|8762|8767.5|8765.1|8769.7|8767.8|8764.4|8762|393
1691688900000|2023-08-10 17:35:00|8767.6|8765.2|8768.7|8767.2|8773.8|8771.6|8767.4|8765.1|417
1691689200000|2023-08-10 17:40:00|8768.8|8767.3|8769.3|8766.9|8770.6|8768.3|8767.6|8765.2|324
1691689500000|2023-08-10 17:45:00|8769.8|8767.4|8766|8763.6|8770.1|8767.7|8758.9|8757.4|352
1691689800000|2023-08-10 17:50:00|8766.1|8763.7|8764.5|8762.1|8766.5|8764.7|8761.6|8759.2|383
1691690100000|2023-08-10 17:55:00|8764.6|8762.2|8768|8765.6|8769.6|8767.5|8764.4|8762|358
1691690400000|2023-08-10 18:00:00|8768.1|8765.7|8766.4|8764|8769.4|8767|8766.4|8764|281
1691690700000|2023-08-10 18:05:00|8766.5|8764.1|8764.9|8763.4|8766.6|8764.2|8762.1|8760.6|294
1691691000000|2023-08-10 18:10:00|8764.6|8763.1|8764.4|8762|8766.8|8765.3|8763.4|8761|282
1691691300000|2023-08-10 18:15:00|8764.5|8762.1|8764|8761.6|8765.2|8763.5|8762.6|8760.5|290
1691691600000|2023-08-10 18:20:00|8764.2|8761.8|8758.8|8756.4|8764.2|8761.8|8756.9|8754.9|251
1691691900000|2023-08-10 18:25:00|8758.7|8756.3|8758.4|8756|8759.3|8757.3|8757|8755|252
1691692200000|2023-08-10 18:30:00|8758.5|8756.1|8760.6|8758.2|8761.8|8759.4|8757.6|8755.7|232
1691692500000|2023-08-10 18:35:00|8760.8|8758.4|8760.7|8758.3|8762.5|8760.6|8759.8|8757.4|179
1691692800000|2023-08-10 18:40:00|8760.4|8758|8763.1|8761.6|8763.9|8761.7|8759.2|8756.8|219
1691693100000|2023-08-10 18:45:00|8763.2|8761.7|8762.2|8759.8|8764|8761.8|8761.8|8759.4|189
1691693400000|2023-08-10 18:50:00|8762.3|8759.9|8759|8756.6|8762.3|8759.9|8756.7|8754.5|228
1691693700000|2023-08-10 18:55:00|8758.9|8756.5|8758.6|8757.1|8759.3|8757.8|8757.2|8755.7|147
1691694000000|2023-08-10 19:00:00|8758.5|8757|8760.9|8759.4|8763.4|8761.9|8758.5|8757|220
1691694300000|2023-08-10 19:05:00|8760.7|8759.2|8759.8|8757.4|8761.4|8759.6|8758.1|8756.1|166
1691694600000|2023-08-10 19:10:00|8759.7|8757.3|8759.5|8758|8759.9|8758.3|8758.5|8756.6|74
1691694900000|2023-08-10 19:15:00|8759.4|8757.9|8760.6|8758.2|8761.1|8758.9|8758.4|8756.6|113
1691695200000|2023-08-10 19:20:00|8760.7|8758.3|8761.4|8759|8763.6|8761.2|8760.7|8758.3|161
1691695500000|2023-08-10 19:25:00|8761.5|8759.1|8765|8762.6|8765.2|8762.8|8760.9|8758.5|212
1691695800000|2023-08-10 19:30:00|8765.1|8762.7|8766.5|8764.1|8766.5|8764.1|8763.7|8761.3|214
1691696100000|2023-08-10 19:35:00|8766.3|8763.9|8766.9|8764.5|8768.4|8766|8766.2|8763.8|137
1691696400000|2023-08-10 19:40:00|8766.8|8764.4|8768.1|8765.7|8768.1|8765.7|8766.6|8764.2|142
1691696700000|2023-08-10 19:45:00|8767.8|8765.4|8767.4|8765|8768.2|8766.2|8766.7|8764.6|125
1691697000000|2023-08-10 19:50:00|8767.7|8765.3|8768.6|8766.2|8768.6|8766.2|8767.2|8764.8|124
1691697300000|2023-08-10 19:55:00|8768.8|8766.4|8769.2|8767.7|8769.4|8767.9|8768.5|8766.1|174
1691697600000|2023-08-10 20:00:00|8769.1|8767.6|8769.8|8767.4|8769.9|8767.6|8768.6|8766.8|69
1691697900000|2023-08-10 20:05:00|8769.7|8767.3|8769.7|8767.3|8769.8|8767.9|8769.2|8767.3|28
1691698200000|2023-08-10 20:10:00|8769.8|8767.4|8769.8|8767.4|8769.8|8767.4|8769|8766.6|74
1691698500000|2023-08-10 20:15:00|8769.7|8767.3|8768.8|8766.4|8769.8|8767.4|8768.2|8766.3|98
1691698800000|2023-08-10 20:20:00|8768.7|8766.3|8768.4|8766.9|8768.8|8767|8768|8766|97
1691699100000|2023-08-10 20:25:00|8768.5|8767|8769.4|8767|8769.8|8767.4|8768.4|8766.5|45
1691699400000|2023-08-10 20:30:00|8769.2|8766.8|8768.5|8766.1|8769.2|8767.2|8768.4|8766|31
1691699700000|2023-08-10 20:35:00|8768.6|8766.2|8768.8|8766.4|8768.8|8766.6|8768.1|8766.1|15
1691700000000|2023-08-10 20:40:00|8768.7|8766.3|8768.8|8766.4|8769.3|8766.9|8768.6|8766.2|42
1691700300000|2023-08-10 20:45:00|8768.9|8766.5|8770|8767.6|8770.1|8767.7|8768.2|8765.8|34
1691700600000|2023-08-10 20:50:00|8769.9|8767.5|8769.7|8767.3|8770.3|8767.9|8769.6|8767.2|34
1691700900000|2023-08-10 20:55:00|8770.4|8766.5|8771.4|8765.6|8772.1|8767.1|8770.4|8765.6|120
1691701200000|2023-08-10 21:00:00|8771.5|8765|8771.5|8765|8771.5|8765|8771.5|8765|1
1691702700000|2023-08-10 21:25:00|8768.9|8762.4|8768.9|8762.4|8768.9|8762.4|8768|8761.5|3
1691703000000|2023-08-10 21:30:00|8769.5|8763|8772.3|8765.8|8772.4|8765.9|8769.5|8763|104
1691703300000|2023-08-10 21:35:00|8771.8|8765.3|8773.2|8766.7|8773.2|8766.7|8771.8|8765.3|18
1691704200000|2023-08-10 21:50:00|8771.4|8764.9|8771.2|8764.7|8771.7|8765.2|8770.8|8764.3|103
1691704500000|2023-08-10 21:55:00|8771.3|8764.8|8770.2|8763.7|8772.1|8765.6|8765.9|8759.4|70
1691704800000|2023-08-10 22:00:00|8769.2|8762.7|8769.3|8765.4|8770.5|8765.5|8766.8|8760.3|109
1691705100000|2023-08-10 22:05:00|8768.5|8766.1|8768.5|8766.1|8768.6|8766.7|8768.1|8765.9|20
1691705400000|2023-08-10 22:10:00|8768.4|8766|8768.5|8766.1|8768.7|8766.3|8768.3|8765.9|47
1691705700000|2023-08-10 22:15:00|8768.6|8766.2|8768.6|8766.2|8768.7|8766.3|8768.3|8765.9|36
1691706000000|2023-08-10 22:20:00|8768.8|8766.4|8768.8|8766.4|8768.8|8766.4|8768.2|8765.8|40
1691706300000|2023-08-10 22:25:00|8768.7|8766.3|8768.2|8765.8|8768.8|8766.4|8768|8765.6|29
1691706600000|2023-08-10 22:30:00|8768.3|8765.9|8768.2|8765.8|8768.4|8766.5|8768|8765.8|34
1691706900000|2023-08-10 22:35:00|8768|8765.6|8768.2|8765.8|8768.4|8766.5|8768|8765.6|16
1691707200000|2023-08-10 22:40:00|8768.3|8765.9|8768.3|8765.9|8768.5|8766.5|8768|8765.8|37
1691707500000|2023-08-10 22:45:00|8768.4|8766|8768.8|8766.4|8768.8|8766.4|8768.4|8766|4
1691707800000|2023-08-10 22:50:00|8768.9|8766.5|8768.7|8766.3|8768.9|8766.8|8768.3|8766.2|25
1691708100000|2023-08-10 22:55:00|8768.3|8766.8|8768.6|8766.2|8768.7|8766.8|8768.2|8766.1|23
1691708400000|2023-08-10 23:00:00|8768.5|8766.1|8769.8|8767.4|8770.3|8767.9|8768.5|8766.1|61
1691708700000|2023-08-10 23:05:00|8769.9|8767.5|8769.1|8766.7|8770|8767.6|8769|8766.6|44
1691709000000|2023-08-10 23:10:00|8769|8766.6|8768.3|8765.9|8769.6|8767.2|8767.9|8765.5|46
1691709300000|2023-08-10 23:15:00|8768.1|8765.7|8768.3|8765.9|8769.2|8766.8|8768|8765.7|41
1691709600000|2023-08-10 23:20:00|8768.4|8766|8768.8|8766.4|8768.8|8766.8|8768.2|8765.9|33
1691709900000|2023-08-10 23:25:00|8768.7|8766.3|8768.4|8766|8768.8|8766.8|8768|8765.9|23
1691710200000|2023-08-10 23:30:00|8768.3|8765.9|8768.3|8765.9|8768.5|8766.4|8767.9|8765.9|25
1691710500000|2023-08-10 23:35:00|8768.4|8766|8768.6|8766.2|8768.7|8766.6|8768.1|8765.9|34
1691710800000|2023-08-10 23:40:00|8768.5|8766.1|8768.1|8765.7|8768.5|8766.1|8767.9|8765.5|65
1691711100000|2023-08-10 23:45:00|8768|8765.6|8768.4|8766|8768.4|8766|8768|8765.6|16
1691711400000|2023-08-10 23:50:00|8768.3|8765.9|8769.1|8766.7|8769.2|8766.8|8768.3|8765.9|20
1691711700000|2023-08-10 23:55:00|8769.2|8766.8|8770|8767.6|8770.2|8767.8|8769.2|8766.8|27
1691712000000|2023-08-11 00:00:00|8770.1|8767.7|8771.9|8769.5|8772.1|8769.7|8770.1|8767.7|73
1691712300000|2023-08-11 00:05:00|8772|8769.6|8772.5|8770.1|8772.5|8770.1|8771.3|8768.9|85
1691712600000|2023-08-11 00:10:00|8772.6|8770.2|8771.1|8769.6|8772.7|8770.5|8771|8769.1|37
1691712900000|2023-08-11 00:15:00|8771.4|8769|8769.5|8767.1|8771.6|8769.2|8769.2|8766.8|108
1691713200000|2023-08-11 00:20:00|8769.4|8767|8769.5|8767.1|8770.5|8768.1|8768.6|8766.2|75
1691713500000|2023-08-11 00:25:00|8769.4|8767|8768.1|8765.7|8769.6|8767.2|8767.5|8765.1|152
1691713800000|2023-08-11 00:30:00|8768.3|8765.9|8767.6|8765.2|8768.8|8766.4|8767.6|8765.2|74
1691714100000|2023-08-11 00:35:00|8767.7|8765.3|8767.3|8764.9|8769.8|8767.4|8767.3|8764.9|75
1691714400000|2023-08-11 00:40:00|8767.4|8765|8766.5|8764.1|8767.9|8765.5|8766.5|8764.1|55
1691714700000|2023-08-11 00:45:00|8766.7|8764.3|8766.3|8763.9|8766.7|8764.3|8765.6|8763.2|43
1691715000000|2023-08-11 00:50:00|8766.4|8764|8766.1|8763.7|8767.1|8764.7|8765.8|8763.4|85
1691715300000|2023-08-11 00:55:00|8766.2|8763.8|8765.7|8763.3|8766.2|8763.8|8764.8|8762.4|83
1691715600000|2023-08-11 01:00:00|8765.6|8763.2|8763.7|8761.3|8765.7|8763.3|8763.6|8761.2|117
1691715900000|2023-08-11 01:05:00|8763.6|8761.2|8763.8|8761.4|8764|8761.7|8762.8|8760.4|111
1691716200000|2023-08-11 01:10:00|8763.9|8761.5|8763.5|8761.1|8765.4|8763|8763.3|8760.9|128
1691716500000|2023-08-11 01:15:00|8764|8761.6|8763.4|8761|8765|8762.6|8762.8|8760.4|150
1691716800000|2023-08-11 01:20:00|8763.6|8761.2|8765|8762.6|8765.4|8763|8763.3|8760.9|103
1691717100000|2023-08-11 01:25:00|8764.9|8762.5|8764.9|8762.5|8765.1|8762.7|8764.1|8761.7|86
1691717400000|2023-08-11 01:30:00|8764.6|8762.2|8766.3|8763.9|8766.9|8764.5|8763.5|8761.4|210
1691717700000|2023-08-11 01:35:00|8766.2|8763.8|8764.8|8762.4|8766.3|8763.9|8764|8761.6|157
1691718000000|2023-08-11 01:40:00|8765|8762.6|8762.4|8760|8765|8762.6|8761.8|8759.4|143
1691718300000|2023-08-11 01:45:00|8762.3|8759.9|8760.2|8757.8|8762.3|8759.9|8759.3|8756.9|177
1691718600000|2023-08-11 01:50:00|8760.3|8757.9|8759.9|8757.5|8760.4|8758|8758.4|8756.6|148
1691718900000|2023-08-11 01:55:00|8760|8757.6|8761.4|8759|8761.6|8759.2|8759.9|8757.5|101
1691719200000|2023-08-11 02:00:00|8761.3|8758.9|8763.5|8761.1|8764.2|8761.8|8761.3|8758.9|112
1691719500000|2023-08-11 02:05:00|8763.6|8761.2|8761.2|8758.8|8763.8|8761.4|8760.9|8758.5|125
1691719800000|2023-08-11 02:10:00|8761.3|8758.9|8761.6|8759.2|8761.8|8759.4|8760.9|8758.5|147
1691720100000|2023-08-11 02:15:00|8761.5|8759.1|8762.7|8760.3|8762.9|8760.5|8761.3|8758.9|108
1691720400000|2023-08-11 02:20:00|8762.6|8760.2|8763.8|8761.4|8764|8761.6|8762.6|8760.2|47
1691720700000|2023-08-11 02:25:00|8763.9|8761.5|8764.9|8762.5|8765.3|8762.9|8763.2|8760.8|81
1691721000000|2023-08-11 02:30:00|8764.8|8762.4|8764|8761.6|8765.8|8763.4|8763.9|8761.5|94
1691721300000|2023-08-11 02:35:00|8764.1|8761.7|8764.3|8761.9|8764.8|8762.4|8763.5|8761.1|61
1691721600000|2023-08-11 02:40:00|8764.4|8762|8763.1|8760.7|8765.1|8762.7|8762.9|8760.5|153
1691721900000|2023-08-11 02:45:00|8763.2|8760.8|8762.7|8760.3|8763.2|8760.8|8762.3|8759.9|109
1691722200000|2023-08-11 02:50:00|8762.6|8760.2|8761.8|8759.4|8763.4|8761|8761.7|8759.3|119
1691722500000|2023-08-11 02:55:00|8761.7|8759.3|8762.6|8760.2|8762.6|8760.2|8761.4|8759|137
1691722800000|2023-08-11 03:00:00|8762.7|8760.3|8761.3|8758.9|8763|8760.6|8761.1|8758.7|159
1691723100000|2023-08-11 03:05:00|8761.4|8759|8760.9|8758.5|8761.7|8759.3|8760.8|8758.4|126
1691723400000|2023-08-11 03:10:00|8760.4|8758.9|8761.8|8759.4|8762.3|8759.9|8760.4|8758.3|106
1691723700000|2023-08-11 03:15:00|8761.7|8759.3|8760.7|8759.2|8761.9|8759.7|8760.4|8758.8|65
1691724000000|2023-08-11 03:20:00|8760.6|8759.1|8762|8759.6|8762|8759.6|8760.3|8758.4|67
1691724300000|2023-08-11 03:25:00|8762.3|8759.9|8760.1|8757.7|8762.4|8760|8759.9|8757.5|70
1691724600000|2023-08-11 03:30:00|8760.3|8757.9|8760.7|8758.3|8761.5|8759.1|8759.6|8757.2|70
1691724900000|2023-08-11 03:35:00|8761.2|8758.8|8763|8760.6|8763.2|8760.8|8760.7|8758.3|122
1691725200000|2023-08-11 03:40:00|8763.1|8760.7|8762.4|8760|8763.8|8761.4|8762.3|8759.9|114
1691725500000|2023-08-11 03:45:00|8762.3|8759.9|8761.7|8759.3|8762.5|8760.1|8761|8758.6|148
1691725800000|2023-08-11 03:50:00|8761.8|8759.4|8761.3|8758.9|8762.3|8759.9|8761.3|8758.9|138
1691726100000|2023-08-11 03:55:00|8761.1|8758.7|8761.6|8759.2|8761.7|8759.3|8761|8758.6|74
1691726400000|2023-08-11 04:00:00|8761.5|8759.1|8762.9|8760.5|8763.3|8760.9|8761.3|8758.9|102
1691726700000|2023-08-11 04:05:00|8762.8|8760.4|8762.7|8760.3|8762.8|8760.8|8762|8760|54
1691727000000|2023-08-11 04:10:00|8762.8|8760.4|8762.8|8760.4|8763.3|8761|8762.2|8760.3|64
1691727300000|2023-08-11 04:15:00|8762.6|8760.2|8762.4|8760.9|8763.1|8761.1|8761.8|8759.7|87
1691727600000|2023-08-11 04:20:00|8762.5|8761|8761.6|8759.2|8762.6|8761|8761.6|8759.2|80
1691727900000|2023-08-11 04:25:00|8761.8|8759.4|8763|8760.6|8763.1|8760.7|8761.2|8759.2|91
1691728200000|2023-08-11 04:30:00|8763.1|8760.7|8763|8760.6|8764|8761.6|8763|8760.6|105
1691728500000|2023-08-11 04:35:00|8762.9|8760.5|8762.6|8760.2|8763.2|8760.9|8762.3|8760.1|83
1691728800000|2023-08-11 04:40:00|8762.5|8760.1|8762.3|8759.9|8763.2|8760.8|8762|8759.6|144
1691729100000|2023-08-11 04:45:00|8762.2|8759.8|8761.8|8759.4|8763.3|8760.9|8761.8|8759.4|155
1691729400000|2023-08-11 04:50:00|8761.9|8759.5|8765.2|8762.8|8765.8|8763.4|8760.6|8758.2|174
1691729700000|2023-08-11 04:55:00|8765.3|8762.9|8765.2|8762.8|8766.3|8763.9|8765|8762.6|99
1691730000000|2023-08-11 05:00:00|8765.1|8762.7|8765.4|8763|8766.6|8764.2|8764.5|8762.1|244
1691730300000|2023-08-11 05:05:00|8765.3|8762.9|8764.6|8762.2|8765.7|8763.3|8764.5|8762.1|157
1691730600000|2023-08-11 05:10:00|8764.7|8762.3|8763.5|8761.1|8764.9|8762.5|8763.5|8761.1|112
1691730900000|2023-08-11 05:15:00|8763.6|8761.2|8763.1|8760.7|8764.3|8761.9|8762.6|8760.2|177
1691731200000|2023-08-11 05:20:00|8763.2|8760.8|8762.7|8760.3|8763.4|8761|8761.9|8759.5|179
1691731500000|2023-08-11 05:25:00|8762.8|8760.4|8763.8|8761.4|8763.9|8761.5|8762.2|8759.8|94
1691731800000|2023-08-11 05:30:00|8763.9|8761.5|8763.5|8761.1|8764.8|8762.4|8762.4|8760|151
1691732100000|2023-08-11 05:35:00|8763.6|8761.2|8762.3|8759.9|8763.7|8761.3|8761.2|8758.8|124
1691732400000|2023-08-11 05:40:00|8762.2|8759.8|8762.6|8760.2|8763.3|8760.9|8762.1|8759.7|180
1691732700000|2023-08-11 05:45:00|8762.5|8760.1|8763.2|8760.8|8763.3|8760.9|8761.2|8758.8|224
1691733000000|2023-08-11 05:50:00|8763.1|8760.7|8766.4|8764|8766.5|8764.1|8763.1|8760.7|148
1691733300000|2023-08-11 05:55:00|8766.5|8764.1|8764.8|8762.4|8767|8764.6|8764.3|8761.9|138
1691733600000|2023-08-11 06:00:00|8764.9|8762.5|8766.9|8764.5|8767|8764.6|8761.5|8759.1|418
1691733900000|2023-08-11 06:05:00|8766.8|8764.4|8767.7|8765.3|8769.3|8766.9|8765.1|8762.7|292
1691734200000|2023-08-11 06:10:00|8768|8765.6|8765.1|8762.7|8768.4|8766|8764|8761.6|295
1691734500000|2023-08-11 06:15:00|8765|8762.6|8766|8763.6|8766.3|8763.9|8764.5|8762.1|209
1691734800000|2023-08-11 06:20:00|8766.1|8763.7|8765.1|8762.7|8767|8764.6|8760.2|8757.8|197
1691735100000|2023-08-11 06:25:00|8765|8762.6|8766.8|8764.4|8767.1|8764.7|8763.2|8760.8|206
1691735400000|2023-08-11 06:30:00|8766.9|8764.5|8765|8762.6|8766.9|8765.2|8764.4|8762.2|164
1691735700000|2023-08-11 06:35:00|8764.9|8762.5|8769.5|8767.1|8771.1|8768.7|8764.9|8762.5|238
1691736000000|2023-08-11 06:40:00|8769.4|8767|8772.2|8769.8|8772.3|8769.9|8768.2|8765.8|187
1691736300000|2023-08-11 06:45:00|8772.3|8769.9|8774|8771.6|8774.9|8772.5|8771.9|8769.5|218
1691736600000|2023-08-11 06:50:00|8774.4|8772|8775|8772.6|8775.3|8772.9|8774.1|8771.7|121
1691736900000|2023-08-11 06:55:00|8774.9|8772.5|8773.6|8771.2|8775.7|8773.9|8772.9|8770.5|211
1691737200000|2023-08-11 07:00:00|8773.7|8771.3|8772.1|8769.7|8774.8|8772.7|8771|8768.6|322
1691737500000|2023-08-11 07:05:00|8772.2|8769.8|8769.1|8766.7|8772.3|8769.9|8766.8|8764.4|275
1691737800000|2023-08-11 07:10:00|8769.2|8766.8|8770.9|8768.5|8772.8|8770.4|8766.9|8764.5|353
1691738100000|2023-08-11 07:15:00|8771|8768.6|8769.9|8767.5|8772.7|8770.3|8768.2|8765.8|361
1691738400000|2023-08-11 07:20:00|8770|8767.6|8764.3|8762.8|8770.3|8767.9|8764.2|8761.9|236
1691738700000|2023-08-11 07:25:00|8764.2|8762.7|8768.5|8766.1|8768.5|8766.1|8763.9|8762|222
1691739000000|2023-08-11 07:30:00|8768.6|8766.2|8764|8761.6|8770|8768|8763.6|8761.2|270
1691739300000|2023-08-11 07:35:00|8764.1|8761.7|8763.1|8760.7|8766.2|8764.3|8762.5|8760.1|162
1691739600000|2023-08-11 07:40:00|8763|8760.6|8764.7|8762.3|8765.1|8762.7|8763|8760.6|200
1691739900000|2023-08-11 07:45:00|8764.5|8762.1|8765.5|8763.1|8766.1|8763.7|8764.1|8761.7|239
1691740200000|2023-08-11 07:50:00|8765.4|8763|8768.5|8766.1|8769|8766.6|8765.1|8762.7|246
1691740500000|2023-08-11 07:55:00|8768.6|8766.2|8768.7|8766.3|8769.3|8766.9|8767|8764.6|207
1691740800000|2023-08-11 08:00:00|8768.8|8766.4|8769.1|8766.7|8769.5|8767.1|8767.4|8765|136
1691741100000|2023-08-11 08:05:00|8769.2|8766.8|8770|8767.6|8770.1|8768|8767.6|8765.2|142
1691741400000|2023-08-11 08:10:00|8770.7|8768.3|8767.4|8765|8772|8769.6|8766.8|8764.4|192
1691741700000|2023-08-11 08:15:00|8767.3|8764.9|8770.5|8768.1|8770.8|8768.4|8767.3|8764.9|177
1691742000000|2023-08-11 08:20:00|8770.6|8768.2|8769.3|8766.9|8770.6|8768.2|8768.3|8765.9|184
1691742300000|2023-08-11 08:25:00|8769.4|8767|8773|8770.6|8773.6|8771.6|8767.8|8765.4|214
1691742600000|2023-08-11 08:30:00|8772.9|8770.5|8773.2|8770.8|8777.6|8775.8|8772.3|8769.9|322
1691742900000|2023-08-11 08:35:00|8773.5|8771.1|8771.7|8769.3|8774.3|8771.9|8771|8768.6|295
1691743200000|2023-08-11 08:40:00|8771.6|8769.2|8769.4|8767|8772.9|8770.5|8769.3|8766.9|190
1691743500000|2023-08-11 08:45:00|8769.3|8766.9|8770.1|8767.7|8771.1|8769.1|8767.6|8765.2|347
1691743800000|2023-08-11 08:50:00|8770.3|8767.9|8768.8|8766.4|8772.6|8770.2|8768.7|8766.3|207
1691744100000|2023-08-11 08:55:00|8769|8766.6|8766.9|8764.5|8770.1|8767.7|8766.2|8764.1|218
1691744400000|2023-08-11 09:00:00|8766.8|8764.4|8767|8764.6|8767.4|8765|8763.5|8761.1|261
1691744700000|2023-08-11 09:05:00|8766.9|8764.5|8764.6|8763.1|8767.2|8764.8|8763.1|8760.7|224
1691745000000|2023-08-11 09:10:00|8765.1|8762.7|8764.2|8761.8|8766|8763.6|8764.2|8761.8|193
1691745300000|2023-08-11 09:15:00|8764.3|8761.9|8768.1|8765.7|8768.1|8765.7|8764.1|8761.7|194
1691745600000|2023-08-11 09:20:00|8768.2|8765.8|8768.7|8766.3|8769.5|8767.1|8767.9|8765.5|172
1691745900000|2023-08-11 09:25:00|8769.1|8766.7|8772.1|8769.7|8773|8770.6|8768.8|8766.4|206
1691746200000|2023-08-11 09:30:00|8772.8|8770.4|8771.7|8769.3|8773|8770.6|8769.1|8766.7|300
1691746500000|2023-08-11 09:35:00|8771.8|8769.4|8771.4|8769.9|8773|8770.6|8771.1|8769|137
1691746800000|2023-08-11 09:40:00|8771.6|8770.1|8772.9|8771.4|8775.5|8773.1|8770.1|8768|173
1691747100000|2023-08-11 09:45:00|8772.7|8771.2|8773.2|8770.8|8775|8772.6|8772.5|8770.8|212
1691747400000|2023-08-11 09:50:00|8773.3|8770.9|8772.7|8770.3|8774.4|8772.1|8772.5|8770.2|178
1691747700000|2023-08-11 09:55:00|8772.9|8770.5|8771|8768.6|8772.9|8770.5|8770.3|8768.3|161
1691748000000|2023-08-11 10:00:00|8771.1|8768.7|8772.5|8770.1|8773|8770.6|8770.8|8768.4|176
1691748300000|2023-08-11 10:05:00|8772.4|8770|8769.2|8766.8|8772.4|8770|8769|8766.6|198
1691748600000|2023-08-11 10:10:00|8769.3|8766.9|8767.4|8765|8769.4|8767|8766.3|8763.9|193
1691748900000|2023-08-11 10:15:00|8767.5|8765.1|8766.9|8764.5|8768.9|8766.5|8766.9|8764.5|186
1691749200000|2023-08-11 10:20:00|8766.8|8764.4|8764.2|8761.8|8766.8|8764.4|8763.4|8761|150
1691749500000|2023-08-11 10:25:00|8764.3|8761.9|8760.8|8758.4|8764.5|8762.1|8760.3|8757.9|144
1691749800000|2023-08-11 10:30:00|8760.5|8758.1|8759.9|8757.5|8761.1|8758.7|8757.5|8755.8|164
1691750100000|2023-08-11 10:35:00|8760|8757.6|8758|8755.6|8760.5|8758.1|8758|8755.6|131
1691750400000|2023-08-11 10:40:00|8758.1|8755.7|8758.1|8755.7|8758.6|8756.2|8755.6|8753.3|173
1691750700000|2023-08-11 10:45:00|8758.2|8755.8|8757.6|8755.2|8759|8756.6|8757|8754.6|140
1691751000000|2023-08-11 10:50:00|8757.5|8755.1|8758.8|8756.4|8759.2|8756.8|8756.1|8753.7|132
1691751300000|2023-08-11 10:55:00|8758.3|8756.8|8759|8756.6|8759.9|8757.5|8757.4|8755.2|142
1691751600000|2023-08-11 11:00:00|8759.1|8756.7|8759.2|8756.8|8759.5|8757.1|8758.2|8755.8|129
1691751900000|2023-08-11 11:05:00|8759.1|8756.7|8757.1|8754.7|8759.3|8756.9|8755|8752.6|208
1691752200000|2023-08-11 11:10:00|8757.2|8754.8|8756.4|8754.9|8758.4|8756|8756.4|8754.1|143
1691752500000|2023-08-11 11:15:00|8756.9|8754.5|8756.4|8754|8758.9|8756.5|8756.1|8753.7|142
1691752800000|2023-08-11 11:20:00|8756.3|8753.9|8758.5|8756.1|8758.5|8756.1|8755.8|8753.4|155
1691753100000|2023-08-11 11:25:00|8758.3|8755.9|8756.3|8753.9|8758.5|8756.1|8755.5|8753.1|193
1691753400000|2023-08-11 11:30:00|8756.5|8754.1|8756|8753.6|8758.1|8755.7|8755.6|8753.5|136
1691753700000|2023-08-11 11:35:00|8756.1|8753.7|8754.5|8753|8757.1|8754.7|8754.4|8752.5|159
1691754000000|2023-08-11 11:40:00|8754.4|8752.9|8748.9|8746.5|8755.5|8753.4|8747.1|8745.3|232
1691754300000|2023-08-11 11:45:00|8749|8746.6|8747.7|8746.2|8751.4|8749.5|8747.5|8745.7|179
1691754600000|2023-08-11 11:50:00|8747.8|8746.3|8747.9|8745.5|8751.2|8749.5|8746.8|8744.4|227
1691754900000|2023-08-11 11:55:00|8748|8745.6|8748|8745.6|8749.1|8746.7|8744.8|8742.9|298
1691755200000|2023-08-11 12:00:00|8748.1|8745.7|8741|8739.5|8748.5|8746.1|8740.7|8738.7|239
1691755500000|2023-08-11 12:05:00|8740.9|8739.4|8741.4|8739|8742.9|8740.5|8740|8737.6|239
1691755800000|2023-08-11 12:10:00|8741.9|8739.5|8741|8738.6|8743.5|8741.1|8739.6|8737.2|191
1691756100000|2023-08-11 12:15:00|8740.6|8739.1|8744.2|8742.7|8746.3|8743.9|8740.3|8738.8|265
1691756400000|2023-08-11 12:20:00|8744.3|8742.8|8740.3|8738.8|8744.4|8742.8|8739.6|8737.2|318
1691756700000|2023-08-11 12:25:00|8740.2|8738.7|8738.7|8733.7|8741.6|8739.2|8736.7|8732.8|414
1691757000000|2023-08-11 12:30:00|8738.5|8734.5|8757|8754.6|8760.2|8757.8|8738.5|8734.4|1125
1691757300000|2023-08-11 12:35:00|8757.1|8754.7|8761.7|8759.3|8762.1|8759.7|8755.7|8753.3|697
1691757600000|2023-08-11 12:40:00|8761.5|8759.1|8755.3|8752.9|8761.6|8759.2|8753.9|8751.5|548
1691757900000|2023-08-11 12:45:00|8755.2|8752.8|8768.3|8766.8|8769|8766.9|8754.5|8752.1|526
1691758200000|2023-08-11 12:50:00|8768.2|8766.7|8769.2|8766.8|8772.8|8770.7|8767|8764.6|560
1691758500000|2023-08-11 12:55:00|8768.9|8766.5|8767.6|8766.1|8771.5|8769.1|8766.2|8764|475
1691758800000|2023-08-11 13:00:00|8768.2|8765.8|8760.3|8757.9|8773.8|8771.4|8760.1|8757.7|566
1691759100000|2023-08-11 13:05:00|8760.2|8757.8|8762.1|8759.7|8765.4|8763|8758.8|8756.4|460
1691759400000|2023-08-11 13:10:00|8762.2|8759.8|8766.7|8764.3|8767.1|8764.8|8761.4|8759|478
1691759700000|2023-08-11 13:15:00|8767.5|8765.2|8769.1|8766.7|8774.4|8772|8767.3|8764.9|452
1691760000000|2023-08-11 13:20:00|8769|8766.6|8772.2|8769.8|8772.2|8770.7|8765.7|8764.2|388
1691760300000|2023-08-11 13:25:00|8772.1|8769.7|8774.3|8772.8|8776.6|8774.3|8771.2|8768.8|414
1691760600000|2023-08-11 13:30:00|8774.4|8772.9|8775.1|8772.7|8779.7|8777.3|8772.6|8770.5|436
1691760900000|2023-08-11 13:35:00|8775|8772.6|8776.4|8774|8777.9|8775.5|8771.8|8769.4|433
1691761200000|2023-08-11 13:40:00|8776.3|8773.9|8776.9|8775.4|8780.3|8778.8|8775.1|8772.7|466
1691761500000|2023-08-11 13:45:00|8777.1|8775.6|8779.8|8778.3|8780.4|8778.8|8776.7|8775.2|374
1691761800000|2023-08-11 13:50:00|8780|8778.5|8777.3|8774.9|8781.7|8779.6|8777.2|8774.8|301
1691762100000|2023-08-11 13:55:00|8777.1|8774.7|8774.5|8769.5|8777.6|8775.2|8773|8768.9|340
1691762400000|2023-08-11 14:00:00|8773.4|8768.4|8767|8764.6|8773.4|8768.4|8758.6|8754.8|1088
1691762700000|2023-08-11 14:05:00|8766.8|8764.4|8771.2|8768.8|8771.6|8769.3|8763.4|8761|715
1691763000000|2023-08-11 14:10:00|8771|8768.6|8769.7|8767.3|8775.4|8773|8769.1|8766.7|548
1691763300000|2023-08-11 14:15:00|8769.4|8767|8762.4|8760|8770.1|8768.6|8760.4|8758|554
1691763600000|2023-08-11 14:20:00|8762.3|8759.9|8759.1|8756.7|8762.3|8760.3|8757.5|8756|433
1691763900000|2023-08-11 14:25:00|8758.8|8756.4|8759.9|8757.5|8762.7|8760.3|8757.7|8755.3|470
1691764200000|2023-08-11 14:30:00|8759.8|8757.4|8762.9|8761.4|8764.3|8761.9|8755.3|8752.9|435
1691764500000|2023-08-11 14:35:00|8762.8|8761.3|8758.2|8755.8|8767.1|8764.7|8756.7|8754.3|567
1691764800000|2023-08-11 14:40:00|8758.3|8755.9|8753|8750.6|8758.6|8757.1|8752.8|8750.4|416
1691765100000|2023-08-11 14:45:00|8753.2|8750.8|8752.7|8750.3|8757.2|8754.8|8751.1|8748.7|504
1691765400000|2023-08-11 14:50:00|8752.5|8750.1|8756.8|8754.4|8758.2|8755.8|8752.5|8750.1|406
1691765700000|2023-08-11 14:55:00|8757.1|8754.7|8756.9|8754.5|8760.1|8757.7|8754.9|8753|341
1691766000000|2023-08-11 15:00:00|8757|8754.6|8756.4|8754.9|8758.1|8755.8|8753.6|8751.8|379
1691766300000|2023-08-11 15:05:00|8756.3|8754.8|8759.4|8757|8759.8|8757.4|8756.3|8754.8|260
1691766600000|2023-08-11 15:10:00|8759.2|8757.7|8764.9|8762.5|8764.9|8762.9|8758.8|8757.2|376
1691766900000|2023-08-11 15:15:00|8764.8|8762.4|8766.5|8764.1|8767.6|8765.7|8764.5|8762.1|271
1691767200000|2023-08-11 15:20:00|8766.4|8764|8766.3|8764.8|8767.1|8765.6|8764.4|8762.5|242
1691767500000|2023-08-11 15:25:00|8766.4|8764.9|8767.9|8765.5|8768|8765.7|8765.3|8763.8|178
1691767800000|2023-08-11 15:30:00|8768|8765.6|8769.6|8767.2|8769.7|8767.8|8767.6|8765.5|173
1691768100000|2023-08-11 15:35:00|8769.5|8767.1|8770.5|8769|8770.5|8769|8765.9|8763.9|193
1691768400000|2023-08-11 15:40:00|8770.6|8769.1|8770.6|8769.1|8771.3|8769.6|8769.8|8768|121
1691768700000|2023-08-11 15:45:00|8770.7|8769.2|8769.5|8768|8770.9|8769.2|8768.9|8766.8|207
1691769000000|2023-08-11 15:50:00|8769.4|8767.9|8767.6|8766.1|8769.9|8768.4|8767.6|8766.1|182
1691769300000|2023-08-11 15:55:00|8767.5|8766|8766.6|8764.2|8768.2|8766.1|8765|8763.1|187
1691769600000|2023-08-11 16:00:00|8766.5|8764.1|8766.2|8763.8|8766.9|8764.5|8765|8762.6|226
1691769900000|2023-08-11 16:05:00|8766.1|8763.7|8764.7|8763.2|8766.6|8764.8|8763.1|8760.7|155
1691770200000|2023-08-11 16:10:00|8764.6|8763.1|8763.9|8761.5|8766.4|8764.9|8763.6|8761.2|160
1691770500000|2023-08-11 16:15:00|8763.8|8761.4|8764.6|8763.1|8765|8763.5|8762.9|8760.6|163
1691770800000|2023-08-11 16:20:00|8764.7|8763.2|8766|8763.6|8767.5|8765.1|8764.5|8762.2|176
1691771100000|2023-08-11 16:25:00|8765.9|8763.5|8767|8764.6|8768.5|8766.7|8765.9|8763.5|148
1691771400000|2023-08-11 16:30:00|8766.9|8764.5|8765.9|8763.5|8767.2|8765.3|8765.8|8763.4|123
1691771700000|2023-08-11 16:35:00|8765.8|8763.4|8769.6|8767.2|8769.6|8767.2|8765.6|8763.2|130
1691772000000|2023-08-11 16:40:00|8769.5|8767.1|8769.7|8767.3|8770.7|8768.4|8769|8766.7|158
1691772300000|2023-08-11 16:45:00|8769.5|8767.1|8770.3|8768.8|8770.9|8768.9|8769.5|8767.1|147
1691772600000|2023-08-11 16:50:00|8770.2|8768.7|8771|8768.6|8771.1|8768.8|8770.1|8768|123
1691772900000|2023-08-11 16:55:00|8770.9|8768.5|8774.1|8772.6|8774.6|8773.1|8770.7|8768.4|126
1691773200000|2023-08-11 17:00:00|8774|8772.5|8773.1|8770.7|8775.6|8773.9|8772.6|8770.6|192
1691773500000|2023-08-11 17:05:00|8773.2|8770.8|8774|8771.6|8774.3|8771.9|8772.2|8770.3|138
1691773800000|2023-08-11 17:10:00|8773.9|8771.5|8773.1|8770.7|8773.9|8771.5|8771.4|8769|132
1691774100000|2023-08-11 17:15:00|8773.2|8770.8|8771.4|8769.9|8773.3|8770.9|8771.3|8769.8|131
1691774400000|2023-08-11 17:20:00|8771.5|8770|8770|8768.5|8771.8|8770.1|8769.1|8767.5|68
1691774700000|2023-08-11 17:25:00|8769.9|8768.4|8765.8|8763.4|8770|8768.5|8764.5|8762.4|154
1691775000000|2023-08-11 17:30:00|8765.9|8763.5|8767.1|8765.6|8767.5|8765.8|8765.9|8763.5|152
1691775300000|2023-08-11 17:35:00|8767|8765.5|8770|8768.5|8771.3|8769.7|8766.8|8765.3|144
1691775600000|2023-08-11 17:40:00|8769.8|8768.3|8772|8769.6|8772.4|8770.2|8768.6|8767.1|95
1691775900000|2023-08-11 17:45:00|8772.1|8769.7|8772.8|8771.3|8773.5|8772|8771.4|8769.1|79
1691776200000|2023-08-11 17:50:00|8772.7|8771.2|8771.7|8769.3|8773.1|8771.6|8771.6|8769.2|160
1691776500000|2023-08-11 17:55:00|8771.8|8769.4|8772.3|8769.9|8773.4|8771|8771.6|8769.3|148
1691776800000|2023-08-11 18:00:00|8772.2|8769.8|8773|8770.6|8773.4|8771|8771.1|8768.7|137
1691777100000|2023-08-11 18:05:00|8772.8|8770.4|8772.6|8771.1|8773.2|8771.3|8771.1|8768.7|86
1691777400000|2023-08-11 18:10:00|8772.8|8771.3|8769.8|8767.4|8773.6|8772.1|8769.7|8767.3|79
1691777700000|2023-08-11 18:15:00|8769.9|8767.5|8766.3|8763.9|8770.4|8768|8766.2|8763.8|158
1691778000000|2023-08-11 18:20:00|8766.4|8764|8765.4|8763|8766.4|8764.2|8764.3|8761.9|193
1691778300000|2023-08-11 18:25:00|8765.3|8762.9|8764.1|8761.7|8765.4|8763|8763.7|8761.3|116
1691778600000|2023-08-11 18:30:00|8764.2|8761.8|8763.1|8760.7|8764.2|8762.2|8760.6|8758.2|196
1691778900000|2023-08-11 18:35:00|8763.4|8761|8762.2|8759.8|8763.4|8761.1|8761.7|8759.3|150
1691779200000|2023-08-11 18:40:00|8762.4|8760|8763.2|8760.8|8763.5|8761.1|8761.8|8759.4|80
1691779500000|2023-08-11 18:45:00|8763.1|8760.7|8762.3|8759.9|8763.2|8760.8|8761|8759.1|114
1691779800000|2023-08-11 18:50:00|8762.2|8759.8|8762.5|8760.1|8763.1|8760.7|8761.8|8759.6|110
1691780100000|2023-08-11 18:55:00|8762.6|8760.2|8762.6|8760.2|8763.8|8761.4|8761.7|8759.3|177
1691780400000|2023-08-11 19:00:00|8763|8760.6|8765.8|8763.4|8765.9|8763.8|8763|8760.6|114
1691780700000|2023-08-11 19:05:00|8765.9|8763.5|8766.9|8765.4|8766.9|8765.4|8765.3|8763.1|69
1691781000000|2023-08-11 19:10:00|8766.8|8765.3|8767.5|8766|8768.5|8767|8766.4|8764.9|79
1691781300000|2023-08-11 19:15:00|8767.6|8766.1|8769|8766.6|8769.1|8766.9|8767.5|8766|87
1691781600000|2023-08-11 19:20:00|8768.9|8766.5|8767.6|8765.2|8770.7|8768.3|8767.4|8765|137
1691781900000|2023-08-11 19:25:00|8767.4|8765|8764.2|8761.8|8767.5|8765.1|8764.2|8761.8|114
1691782200000|2023-08-11 19:30:00|8764.1|8761.7|8764.5|8762.1|8765.3|8762.9|8763.1|8760.7|130
1691782500000|2023-08-11 19:35:00|8764.6|8762.2|8765.9|8764.4|8766|8764.4|8764.4|8762|85
1691782800000|2023-08-11 19:40:00|8766|8764.5|8766.3|8763.9|8766.7|8764.6|8765.8|8763.6|93
1691783100000|2023-08-11 19:45:00|8766.2|8763.8|8765.3|8762.9|8766.4|8764|8764.9|8762.5|84
1691783400000|2023-08-11 19:50:00|8765.4|8763|8766.5|8764.1|8767.6|8765.2|8765.3|8762.9|117
1691783700000|2023-08-11 19:55:00|8766.6|8764.2|8766.7|8764.3|8767.9|8765.5|8766|8763.6|97
1691784000000|2023-08-11 20:00:00|8766.5|8764.1|8767.5|8765.1|8767.6|8765.2|8765.9|8763.5|210
1691784300000|2023-08-11 20:05:00|8767.4|8765|8767.2|8764.8|8767.5|8765.1|8766.7|8764.3|93
1691784600000|2023-08-11 20:10:00|8767.1|8764.7|8767|8764.6|8767.3|8764.9|8766.7|8764.3|145
1691784900000|2023-08-11 20:15:00|8767.1|8764.7|8769.3|8766.9|8770.2|8767.8|8766.4|8764|114
1691785200000|2023-08-11 20:20:00|8769.4|8767|8767.2|8764.8|8769.4|8767|8766.2|8763.8|58
1691785500000|2023-08-11 20:25:00|8767.1|8764.7|8766.1|8763.7|8767.2|8764.8|8764.8|8762.4|114
1691785800000|2023-08-11 20:30:00|8766.2|8763.8|8767.2|8764.8|8767.4|8765|8766.2|8763.8|135
1691786100000|2023-08-11 20:35:00|8767.5|8765.1|8766.2|8763.8|8768.3|8765.9|8766|8763.6|109
1691786400000|2023-08-11 20:40:00|8766.1|8763.7|8762.2|8759.8|8766.5|8764.1|8762.2|8759.8|125
1691786700000|2023-08-11 20:45:00|8762.3|8759.9|8766.9|8764.5|8767.8|8765.4|8762.3|8759.9|242
1691787000000|2023-08-11 20:50:00|8767.1|8764.7|8767.6|8763.5|8768.6|8766.2|8766.8|8763.4|129
1691787300000|2023-08-11 20:55:00|8768.3|8762.7|8767.7|8761.2|8769.8|8763.8|8765.5|8759|218
1691956800000|2023-08-13 20:00:00|8770.1|8764.1|8770.1|8764.1|8770.1|8764.1|8770.1|8764.1|1
1691960100000|2023-08-13 20:55:00|8770.8|8763.3|8770.3|8763.8|8770.8|8763.8|8770.3|8763.3|2
1691960700000|2023-08-13 21:05:00|8768.4|8761.9|8775.5|8769|8779.3|8772.8|8762.4|8755.9|469
1691961000000|2023-08-13 21:10:00|8769.3|8762.8|8768.3|8761.8|8777.2|8770.7|8755.7|8749.2|39
1691961300000|2023-08-13 21:15:00|8768|8761.5|8765.5|8759|8768.8|8762.3|8763.3|8756.8|146
1691961600000|2023-08-13 21:20:00|8765.6|8759.1|8764.3|8757.8|8766.3|8759.8|8764.3|8757.8|20
1691961900000|2023-08-13 21:25:00|8764.5|8758|8768|8761.5|8769.5|8763|8763.1|8756.6|48
1691962200000|2023-08-13 21:30:00|8768.7|8762.2|8764.4|8757.9|8769.6|8763.1|8761.9|8755.4|101
1691962500000|2023-08-13 21:35:00|8764.7|8758.2|8765.1|8758.6|8768.5|8762|8763|8756.5|70
1691962800000|2023-08-13 21:40:00|8763.4|8756.9|8765.3|8758.8|8769.4|8762.9|8763.4|8756.9|92
1691963100000|2023-08-13 21:45:00|8765.9|8759.4|8765.7|8759.2|8767.2|8760.7|8765.1|8758.6|36
1691963400000|2023-08-13 21:50:00|8765.5|8759|8764.2|8757.7|8766.7|8760.2|8763.7|8757.2|100
1691963700000|2023-08-13 21:55:00|8764.3|8757.8|8767.6|8761.1|8770.5|8764|8764.3|8757.8|114
1691964000000|2023-08-13 22:00:00|8769.8|8763.3|8768.2|8761.8|8769.8|8763.3|8765.8|8759.3|188
1691964300000|2023-08-13 22:05:00|8767.5|8762.5|8766.5|8761.8|8767.8|8762.8|8766.1|8761.1|67
1691964600000|2023-08-13 22:10:00|8766.7|8761.7|8766.7|8763.1|8767.9|8763.4|8766.2|8761.2|96
1691964900000|2023-08-13 22:15:00|8766.6|8763.2|8765.4|8762.9|8766.7|8763.8|8765.3|8762.9|206
1691965200000|2023-08-13 22:20:00|8765.3|8763|8766.5|8764.1|8767.7|8765.3|8765.1|8762.7|118
1691965500000|2023-08-13 22:25:00|8766.6|8764.2|8767.6|8765.2|8767.7|8765.3|8766.3|8763.9|63
1691965800000|2023-08-13 22:30:00|8767.7|8765.3|8767.8|8765.4|8768.5|8766.1|8767|8764.6|81
1691966100000|2023-08-13 22:35:00|8767.9|8765.5|8768.8|8766.4|8769.5|8767.1|8767.9|8765.5|55
1691966400000|2023-08-13 22:40:00|8769|8766.6|8770.2|8767.8|8770.3|8767.9|8768.9|8766.5|27
1691966700000|2023-08-13 22:45:00|8770.3|8767.9|8771.1|8768.7|8771.2|8768.8|8770.2|8767.8|38
1691967000000|2023-08-13 22:50:00|8771.2|8768.8|8770.5|8768.1|8772.1|8769.7|8770.5|8768.1|41
1691967300000|2023-08-13 22:55:00|8770.6|8768.2|8770|8767.6|8770.7|8768.3|8769.7|8767.3|32
1691967600000|2023-08-13 23:00:00|8770.2|8767.8|8770.3|8767.9|8771.9|8769.5|8770.2|8767.8|42
1691967900000|2023-08-13 23:05:00|8770.4|8768|8771.1|8768.7|8771.2|8768.8|8770|8767.6|34
1691968200000|2023-08-13 23:10:00|8771|8768.6|8770.8|8768.4|8771|8768.6|8769.5|8767.6|35
1691968500000|2023-08-13 23:15:00|8770.7|8768.3|8770|8767.6|8770.7|8768.7|8769.2|8767.2|47
1691968800000|2023-08-13 23:20:00|8770.1|8767.7|8769.9|8767.5|8770.1|8768.1|8768.1|8765.7|35
1691969100000|2023-08-13 23:25:00|8769.8|8767.4|8770.1|8767.7|8771|8768.6|8769.8|8767.4|45
1691969400000|2023-08-13 23:30:00|8770.2|8767.8|8769.5|8767.1|8770.2|8767.8|8769.4|8767|31
1691969700000|2023-08-13 23:35:00|8769.9|8767.5|8767.7|8765.3|8770|8767.6|8767.7|8765.3|70
1691970000000|2023-08-13 23:40:00|8767.8|8765.4|8766.8|8764.4|8768|8765.6|8766|8763.9|37
1691970300000|2023-08-13 23:45:00|8766.7|8764.3|8767.5|8765.1|8768|8766|8765.8|8764.1|36
1691970600000|2023-08-13 23:50:00|8767.6|8765.2|8767.6|8765.2|8768.6|8766.2|8767.6|8765.2|33
1691970900000|2023-08-13 23:55:00|8767.8|8765.4|8768.9|8766.5|8768.9|8766.5|8767.8|8765.4|38
1691971200000|2023-08-14 00:00:00|8769|8766.6|8770.8|8768.4|8771.8|8769.4|8766.5|8764.1|190
1691971500000|2023-08-14 00:05:00|8770.7|8768.3|8769.7|8767.3|8771.1|8768.7|8768.2|8766.7|138
1691971800000|2023-08-14 00:10:00|8769.8|8767.4|8770.4|8768|8771.4|8769|8769|8767.1|141
1691972100000|2023-08-14 00:15:00|8770.5|8768.1|8773.1|8771.6|8774.1|8772.4|8770.2|8768.1|140
1691972400000|2023-08-14 00:20:00|8773.2|8771.7|8774.5|8772.1|8774.9|8773.1|8772.6|8771.1|102
1691972700000|2023-08-14 00:25:00|8774|8772.5|8774.6|8772.2|8774.9|8773|8772.8|8770.8|135
1691973000000|2023-08-14 00:30:00|8774.7|8772.3|8777.5|8775.1|8778.6|8776.2|8774|8771.6|149
1691973300000|2023-08-14 00:35:00|8777.6|8775.2|8777.8|8775.4|8778.6|8776.2|8777|8774.6|118
1691973600000|2023-08-14 00:40:00|8777.9|8775.5|8777|8774.6|8778.1|8775.7|8777|8774.6|204
1691973900000|2023-08-14 00:45:00|8777.1|8774.7|8777|8775.5|8777.8|8775.6|8776.4|8774.2|143
1691974200000|2023-08-14 00:50:00|8776.9|8775.4|8775.4|8773.9|8777.5|8775.7|8775.4|8773.9|102
1691974500000|2023-08-14 00:55:00|8775.5|8774|8775.7|8774.2|8778.2|8775.8|8775.2|8773.7|196
1691974800000|2023-08-14 01:00:00|8775.8|8774.3|8772.9|8770.5|8776.1|8774.6|8772.6|8770.2|165
1691975100000|2023-08-14 01:05:00|8773|8770.6|8771.7|8770.2|8773.9|8771.9|8771.6|8770.1|99
1691975400000|2023-08-14 01:10:00|8771.8|8770.3|8772.9|8770.5|8773|8771.5|8771.7|8770.2|143
1691975700000|2023-08-14 01:15:00|8773|8770.6|8775.1|8773.6|8775.8|8774|8771.4|8769.5|256
1691976000000|2023-08-14 01:20:00|8775|8773.5|8776.4|8774.9|8776.9|8775.2|8774.6|8773.1|151
1691976300000|2023-08-14 01:25:00|8776.7|8775.2|8775.6|8774.1|8776.9|8775.4|8774|8772.5|135
1691976600000|2023-08-14 01:30:00|8775.3|8773.8|8778.3|8776.8|8779.1|8777|8775.3|8773.8|203
1691976900000|2023-08-14 01:35:00|8778.4|8776.9|8778.6|8777.1|8779|8777.1|8777.2|8775.1|161
1691977200000|2023-08-14 01:40:00|8778.8|8777.3|8774.9|8773.4|8778.8|8777.3|8774.9|8773.4|137
1691977500000|2023-08-14 01:45:00|8775|8773.5|8776.8|8774.4|8777.6|8775.2|8774.4|8772.1|152
1691977800000|2023-08-14 01:50:00|8776.7|8774.3|8777.6|8775.2|8777.9|8775.5|8775.7|8773.3|215
1691978100000|2023-08-14 01:55:00|8777.7|8775.3|8776.6|8774.2|8778.1|8775.7|8775.9|8773.5|186
1691978400000|2023-08-14 02:00:00|8776.5|8774.1|8776.8|8774.4|8777.8|8775.4|8775.8|8773.4|185
1691978700000|2023-08-14 02:05:00|8776.7|8774.3|8776.7|8774.3|8777.3|8774.9|8775.7|8773.3|174
1691979000000|2023-08-14 02:10:00|8776.8|8774.4|8777.3|8774.9|8778.4|8776.1|8776.3|8773.9|162
1691979300000|2023-08-14 02:15:00|8777.7|8775.3|8777.6|8776.1|8779|8777|8777.4|8775|172
1691979600000|2023-08-14 02:20:00|8777.7|8776.2|8778.1|8775.7|8778.6|8776.5|8777.3|8774.9|166
1691979900000|2023-08-14 02:25:00|8778.2|8775.8|8778.8|8777.3|8780.3|8778.8|8777.6|8775.7|84
1691980200000|2023-08-14 02:30:00|8778.9|8777.4|8778.7|8777.2|8779.4|8777.9|8778|8776.5|120
1691980500000|2023-08-14 02:35:00|8778.6|8777.1|8776.4|8774|8778.6|8777.1|8776.4|8774|84
1691980800000|2023-08-14 02:40:00|8776.5|8774.1|8776.4|8774|8777.9|8775.5|8776.1|8773.7|153
1691981100000|2023-08-14 02:45:00|8776.5|8774.1|8775.7|8773.3|8776.6|8774.2|8775.5|8773.1|187
1691981400000|2023-08-14 02:50:00|8775.6|8773.2|8777.4|8775|8777.4|8775.2|8775.6|8773.2|70
1691981700000|2023-08-14 02:55:00|8777.3|8774.9|8780.2|8777.8|8780.7|8778.7|8777.2|8774.8|113
1691982000000|2023-08-14 03:00:00|8780.3|8777.9|8779.4|8777.9|8780.3|8777.9|8778.7|8776.3|114
1691982300000|2023-08-14 03:05:00|8779.1|8777.6|8779.5|8778|8779.7|8778.2|8777.8|8776.3|98
1691982600000|2023-08-14 03:10:00|8779.7|8778.2|8778.9|8776.5|8779.9|8778.2|8778.5|8776.1|159
1691982900000|2023-08-14 03:15:00|8779|8776.6|8777.6|8775.2|8779.8|8777.7|8777.4|8775|197
1691983200000|2023-08-14 03:20:00|8777.5|8775.1|8777.2|8775.7|8778.4|8776.6|8776.7|8774.5|173
1691983500000|2023-08-14 03:25:00|8777.1|8775.6|8776.7|8774.3|8777.4|8775.6|8775.2|8773.3|153
1691983800000|2023-08-14 03:30:00|8776.8|8774.4|8776.7|8775.2|8776.9|8775.2|8775.8|8774|90
1691984100000|2023-08-14 03:35:00|8776.6|8775.1|8777.7|8775.3|8777.7|8775.9|8776.4|8774.4|85
1691984400000|2023-08-14 03:40:00|8777.6|8775.2|8777.1|8775.6|8778.3|8776.8|8776.9|8775|141
1691984700000|2023-08-14 03:45:00|8777|8775.5|8777.4|8775|8777.7|8775.9|8776.7|8774.9|93
1691985000000|2023-08-14 03:50:00|8777.3|8774.9|8778.4|8776.9|8778.8|8777.3|8776.9|8774.9|82
1691985300000|2023-08-14 03:55:00|8778.3|8776.8|8775.6|8774.1|8778.4|8776.9|8775.3|8773.8|110
1691985600000|2023-08-14 04:00:00|8775.7|8774.2|8774.7|8772.3|8775.8|8774.3|8774.4|8772|65
1691985900000|2023-08-14 04:05:00|8774.8|8772.4|8775|8772.6|8775.3|8772.9|8773.9|8771.6|143
1691986200000|2023-08-14 04:10:00|8774.9|8772.5|8773.6|8771.2|8775.2|8773.3|8773|8771.1|123
1691986500000|2023-08-14 04:15:00|8773.5|8771.1|8772.4|8770.9|8773.7|8772.2|8772.3|8770.8|112
1691986800000|2023-08-14 04:20:00|8772.6|8771.1|8773.9|8772.4|8774|8772.5|8772.1|8770.6|120
1691987100000|2023-08-14 04:25:00|8774.4|8772.9|8773.7|8772.2|8774.7|8773.2|8773.7|8771.5|111
1691987400000|2023-08-14 04:30:00|8773.9|8772.4|8773.2|8770.8|8774.5|8772.8|8772.2|8770.5|126
1691987700000|2023-08-14 04:35:00|8773.3|8770.9|8773.3|8770.9|8773.5|8771.6|8772|8770.2|111
1691988000000|2023-08-14 04:40:00|8773.2|8770.8|8774.3|8772.8|8774.5|8773|8772.9|8770.5|98
1691988300000|2023-08-14 04:45:00|8774.2|8772.7|8775|8772.6|8775.4|8773.5|8774.2|8772.5|88
1691988600000|2023-08-14 04:50:00|8774.9|8772.5|8773.7|8772.2|8775|8773|8773.5|8771.1|68
1691988900000|2023-08-14 04:55:00|8773.8|8772.3|8774.5|8773|8774.7|8773.2|8773.4|8771.9|119
1691989200000|2023-08-14 05:00:00|8774.4|8772.9|8774.4|8772|8775.2|8772.9|8773.4|8771|155
1691989500000|2023-08-14 05:05:00|8774.5|8772.1|8775|8773.5|8775.2|8773.7|8773.6|8772|107
1691989800000|2023-08-14 05:10:00|8775.1|8773.6|8774.3|8772.8|8775.3|8773.8|8774|8772.5|117
1691990100000|2023-08-14 05:15:00|8774.2|8772.7|8775.8|8773.4|8776|8773.6|8774.1|8772.6|128
1691990400000|2023-08-14 05:20:00|8776.1|8773.7|8773.8|8771.4|8776.9|8774.5|8773.3|8771.1|120
1691990700000|2023-08-14 05:25:00|8773.6|8771.2|8773.2|8771.7|8773.8|8772.3|8772.3|8770.2|107
1691991000000|2023-08-14 05:30:00|8773|8771.5|8772.1|8769.7|8773.2|8771.7|8770.3|8768.2|167
1691991300000|2023-08-14 05:35:00|8771.7|8770.2|8770.8|8769.3|8772|8770.5|8770.4|8768.5|101
1691991600000|2023-08-14 05:40:00|8771.1|8769.6|8770.1|8768.6|8771.7|8770.2|8769.9|8768.4|108
1691991900000|2023-08-14 05:45:00|8770.2|8768.7|8769.2|8767.7|8770.2|8768.7|8768.5|8766.7|138
1691992200000|2023-08-14 05:50:00|8769.3|8767.8|8772|8770.5|8772.5|8770.6|8769.3|8767.4|168
1691992500000|2023-08-14 05:55:00|8771.9|8770.4|8769.4|8767|8772|8770.5|8768.6|8766.2|221
1691992800000|2023-08-14 06:00:00|8769.3|8766.9|8774.8|8772.4|8778.2|8776.1|8769.3|8766.9|412
1691993100000|2023-08-14 06:05:00|8774.7|8772.3|8774.8|8772.4|8777.9|8776|8773.8|8771.4|262
1691993400000|2023-08-14 06:10:00|8774.7|8772.3|8776.8|8774.4|8778.4|8776|8774.5|8772.1|181
1691993700000|2023-08-14 06:15:00|8776.6|8774.2|8773|8770.6|8777.2|8774.8|8772.2|8770.1|126
1691994000000|2023-08-14 06:20:00|8773.1|8770.7|8772.9|8771.4|8773.2|8771.4|8770|8767.7|195
1691994300000|2023-08-14 06:25:00|8772.8|8771.3|8769.3|8766.9|8774.1|8772.3|8768.5|8766.1|199
1691994600000|2023-08-14 06:30:00|8769.2|8766.8|8770.6|8768.2|8771|8769.1|8768.5|8766.3|220
1691994900000|2023-08-14 06:35:00|8770.4|8768|8770.7|8769.2|8771.5|8769.6|8768.6|8767|263
1691995200000|2023-08-14 06:40:00|8770.8|8769.3|8772.4|8770|8772.5|8771|8770.6|8769.1|150
1691995500000|2023-08-14 06:45:00|8772.3|8769.9|8771|8769.5|8773.5|8772|8770.5|8768.5|209
1691995800000|2023-08-14 06:50:00|8771.2|8769.7|8768|8766.5|8771.5|8769.7|8767.5|8765.1|184
1691996100000|2023-08-14 06:55:00|8767.9|8766.4|8768.8|8767.3|8769.6|8768.1|8767.1|8765.4|201
1691996400000|2023-08-14 07:00:00|8768.7|8767.2|8768.9|8766.5|8771.4|8769.9|8767.8|8765.9|289
1691996700000|2023-08-14 07:05:00|8768.8|8766.4|8761.6|8759.2|8769.4|8767|8759.9|8757.6|372
1691997000000|2023-08-14 07:10:00|8761.7|8759.3|8761.5|8760|8763.9|8762.1|8760.8|8758.7|226
1691997300000|2023-08-14 07:15:00|8761|8759.5|8759.6|8758.1|8761.8|8759.8|8758.6|8757.1|228
1691997600000|2023-08-14 07:20:00|8759.8|8758.3|8759|8757.5|8761|8758.8|8757.3|8755.4|233
1691997900000|2023-08-14 07:25:00|8758.7|8757.2|8764.9|8762.5|8765.8|8763.8|8758.6|8757.1|232
1691998200000|2023-08-14 07:30:00|8765|8762.6|8766.6|8764.2|8767|8764.6|8761.5|8759.8|329
1691998500000|2023-08-14 07:35:00|8766.5|8764.1|8765.6|8764.1|8769|8766.9|8765.5|8763.5|290
1691998800000|2023-08-14 07:40:00|8765.7|8764.2|8766|8764.5|8768.6|8766.2|8765.5|8764|293
1691999100000|2023-08-14 07:45:00|8766.1|8764.6|8764.8|8763.3|8768.3|8766|8763.9|8762.4|342
1691999400000|2023-08-14 07:50:00|8765.2|8763.7|8760.8|8758.4|8765.2|8763.7|8760.5|8758.1|262
1691999700000|2023-08-14 07:55:00|8760.9|8758.5|8760.6|8759.1|8762|8759.9|8756.3|8754.5|485
1692000000000|2023-08-14 08:00:00|8760.7|8759.2|8763.3|8761.8|8763.8|8762.3|8758.9|8756.8|397
1692000300000|2023-08-14 08:05:00|8763.2|8761.7|8761.1|8759.6|8764.2|8762.2|8760.6|8759.1|277
1692000600000|2023-08-14 08:10:00|8761|8759.5|8764.9|8763.4|8767.4|8765|8761|8759|347
1692000900000|2023-08-14 08:15:00|8765.3|8763.8|8763|8760.6|8765.7|8763.9|8761.3|8759.4|333
1692001200000|2023-08-14 08:20:00|8763.1|8760.7|8761.1|8759.6|8765.2|8762.8|8761.1|8759|260
1692001500000|2023-08-14 08:25:00|8761.2|8759.7|8763.5|8761.1|8764.1|8761.7|8760.6|8758.2|263
1692001800000|2023-08-14 08:30:00|8763.6|8761.2|8764.1|8761.7|8764.8|8762.4|8761.6|8759.6|248
1692002100000|2023-08-14 08:35:00|8764.2|8761.8|8760.3|8757.9|8764.6|8762.2|8760.3|8757.9|154
1692002400000|2023-08-14 08:40:00|8760|8757.6|8758.6|8757.1|8760.9|8759.4|8756.8|8755.3|255
1692002700000|2023-08-14 08:45:00|8758.7|8757.2|8763.5|8761.1|8763.6|8761.6|8758.5|8756.6|280
1692003000000|2023-08-14 08:50:00|8763.6|8761.2|8764.4|8762.9|8764.8|8763.1|8762.1|8760.6|270
1692003300000|2023-08-14 08:55:00|8764.3|8762.8|8769.9|8768.4|8771|8768.8|8764.2|8762.7|258
1692003600000|2023-08-14 09:00:00|8769.8|8768.3|8772.2|8770.7|8772.8|8770.8|8767.6|8765.4|276
1692003900000|2023-08-14 09:05:00|8772.1|8770.6|8770.8|8769.3|8775.6|8773.2|8770.2|8768.3|347
1692004200000|2023-08-14 09:10:00|8770.9|8769.4|8764.1|8761.7|8771.3|8769.8|8763.3|8760.9|236
1692004500000|2023-08-14 09:15:00|8764.4|8762|8767.1|8764.7|8767.4|8765.9|8764|8761.6|258
1692004800000|2023-08-14 09:20:00|8767|8764.6|8768.6|8767.1|8769.6|8767.5|8766.6|8764.6|346
1692005100000|2023-08-14 09:25:00|8768.7|8767.2|8769.5|8768|8771.4|8769.7|8768.3|8766.2|266
1692005400000|2023-08-14 09:30:00|8769.6|8768.1|8770.6|8769.1|8771.3|8769.3|8766.3|8764.8|329
1692005700000|2023-08-14 09:35:00|8770.7|8769.2|8772.6|8771.1|8772.9|8771.4|8769.2|8767.7|212
1692006000000|2023-08-14 09:40:00|8772.8|8771.3|8770.1|8768.6|8774|8772.5|8769.7|8767.7|211
1692006300000|2023-08-14 09:45:00|8770|8768.5|8769|8766.6|8770.6|8768.9|8768.6|8766.4|210
1692006600000|2023-08-14 09:50:00|8768.9|8766.5|8767.7|8766.2|8769.6|8768.1|8766.5|8764.3|282
1692006900000|2023-08-14 09:55:00|8767.6|8766.1|8769.7|8767.3|8772.5|8770.1|8766.7|8765.2|215
1692007200000|2023-08-14 10:00:00|8769.5|8767.1|8770.8|8769.3|8772.5|8771|8768.1|8766.1|241
1692007500000|2023-08-14 10:05:00|8770.9|8769.4|8768.8|8767.3|8771.2|8769.7|8767.8|8766.3|188
1692007800000|2023-08-14 10:10:00|8768.9|8767.4|8769.3|8767.8|8770.6|8768.2|8767.2|8765.5|212
1692008100000|2023-08-14 10:15:00|8769.4|8767.9|8770.3|8768.8|8770.3|8768.8|8768|8766.4|205
1692008400000|2023-08-14 10:20:00|8770.5|8769|8773.4|8771.9|8774|8772|8768.8|8767.3|175
1692008700000|2023-08-14 10:25:00|8773.6|8772.1|8769.1|8767.6|8773.6|8772.1|8769|8767.5|221
1692009000000|2023-08-14 10:30:00|8769|8767.5|8768.7|8767.2|8770.5|8769|8768.2|8766.7|175
1692009300000|2023-08-14 10:35:00|8768.8|8767.3|8767.6|8766.1|8769.5|8768|8767.1|8765.6|151
1692009600000|2023-08-14 10:40:00|8767.7|8766.2|8768.3|8765.9|8768.5|8766.8|8767.3|8765.1|159
1692009900000|2023-08-14 10:45:00|8768.2|8765.8|8765.9|8763.5|8768.2|8765.8|8764|8761.7|176
1692010200000|2023-08-14 10:50:00|8766|8763.6|8766.8|8764.4|8767.6|8765.3|8765.4|8763.2|199
1692010500000|2023-08-14 10:55:00|8766.9|8764.5|8769.2|8767.7|8769.2|8767.7|8766|8763.9|235
1692010800000|2023-08-14 11:00:00|8769.5|8768|8769.4|8767.9|8771|8769.1|8768.2|8766.7|210
1692011100000|2023-08-14 11:05:00|8769.3|8767.8|8770|8768.5|8771|8769.5|8768.2|8766.7|168
1692011400000|2023-08-14 11:10:00|8770.1|8768.6|8772.8|8770.4|8773.7|8771.7|8770.1|8768.6|213
1692011700000|2023-08-14 11:15:00|8772.7|8770.3|8774.6|8773.1|8774.7|8773.2|8771.5|8769.1|187
1692012000000|2023-08-14 11:20:00|8774.5|8773|8775|8772.6|8775.9|8774|8773.8|8771.4|170
1692012300000|2023-08-14 11:25:00|8775.1|8772.7|8773.3|8770.9|8775.1|8773.3|8772.6|8770.6|229
1692012600000|2023-08-14 11:30:00|8773.2|8770.8|8774.4|8772|8775.6|8774.1|8772.3|8770.4|185
1692012900000|2023-08-14 11:35:00|8774.5|8772.1|8774.4|8772.9|8775.1|8773|8773.1|8770.7|165
1692013200000|2023-08-14 11:40:00|8774.5|8773|8774.5|8773|8775.7|8773.5|8773.9|8771.9|184
1692013500000|2023-08-14 11:45:00|8774.7|8773.2|8777.5|8775.1|8779.1|8777.6|8774.3|8772.8|176
1692013800000|2023-08-14 11:50:00|8777.6|8775.2|8778.1|8775.7|8778.7|8776.7|8776.2|8774.7|167
1692014100000|2023-08-14 11:55:00|8778.3|8775.9|8781.5|8780|8781.7|8780.2|8777.3|8775.8|185
1692014400000|2023-08-14 12:00:00|8781.6|8780.1|8787|8785.5|8787|8785.5|8780.8|8779.3|234
1692014700000|2023-08-14 12:05:00|8787.3|8785.8|8791.4|8789.9|8792.8|8791.3|8786.5|8785|368
1692015000000|2023-08-14 12:10:00|8791.5|8790|8791|8788.6|8793.8|8792.2|8790.3|8787.9|322
1692015300000|2023-08-14 12:15:00|8790.9|8788.5|8797.5|8795.1|8798.4|8796.9|8787.8|8785.6|323
1692015600000|2023-08-14 12:20:00|8797.7|8795.3|8797.4|8795|8799.7|8798.2|8794|8792|336
1692015900000|2023-08-14 12:25:00|8797.3|8794.9|8797.7|8796.2|8801.5|8800|8796.1|8794.1|304
1692016200000|2023-08-14 12:30:00|8797.9|8796.4|8800.7|8798.3|8804.5|8802.5|8796.8|8795.3|467
1692016500000|2023-08-14 12:35:00|8800.6|8798.2|8803.8|8802.3|8804.4|8802.9|8799.9|8797.5|284
1692016800000|2023-08-14 12:40:00|8803.7|8802.2|8810.9|8809.4|8812.1|8810.2|8803.4|8801.9|294
1692017100000|2023-08-14 12:45:00|8811|8809.5|8810.2|8808.7|8811.4|8809.9|8807.8|8806.1|365
1692017400000|2023-08-14 12:50:00|8810.1|8808.6|8805.9|8803.5|8810.3|8808.8|8802.7|8800.8|365
1692017700000|2023-08-14 12:55:00|8805.8|8803.4|8807.8|8805.4|8809.1|8807.2|8805.2|8802.8|251
1692018000000|2023-08-14 13:00:00|8807.9|8805.5|8804.1|8802.6|8808.9|8807.3|8803.7|8802.2|361
1692018300000|2023-08-14 13:05:00|8804.3|8802.8|8808|8806.5|8815.2|8812.8|8804.3|8802.8|354
1692018600000|2023-08-14 13:10:00|8808.1|8806.6|8810.5|8809|8811.4|8809.9|8807.3|8805.3|351
1692018900000|2023-08-14 13:15:00|8810.9|8808.5|8817.9|8816.4|8820.4|8818.7|8810.8|8808.5|330
1692019200000|2023-08-14 13:20:00|8817.6|8816.1|8818.8|8817.3|8819.5|8818|8816|8814.3|260
1692019500000|2023-08-14 13:25:00|8818.7|8817.2|8817.9|8816.4|8819.7|8817.9|8815.3|8813.3|275
1692019800000|2023-08-14 13:30:00|8817.6|8816.1|8818.9|8816.5|8819.8|8818.3|8816|8813.6|302
1692020100000|2023-08-14 13:35:00|8818.7|8817.2|8825.2|8823.7|8825.4|8823.9|8818.7|8817.1|400
1692020400000|2023-08-14 13:40:00|8825.1|8823.6|8822.2|8819.8|8825.3|8823.8|8818.9|8816.5|408
1692020700000|2023-08-14 13:45:00|8822.3|8819.9|8825.2|8822.8|8828.7|8827.2|8821.7|8819.6|363
1692021000000|2023-08-14 13:50:00|8825.1|8822.7|8820.8|8818.4|8825.2|8822.8|8816.8|8815|396
1692021300000|2023-08-14 13:55:00|8820.4|8818|8819.8|8818.3|8824.3|8821.9|8818.4|8816|405
1692021600000|2023-08-14 14:00:00|8819.7|8818.2|8813.1|8811.6|8819.7|8818.2|8811|8808.8|475
1692021900000|2023-08-14 14:05:00|8813|8811.5|8807.9|8806.4|8813.8|8812.3|8807|8804.9|436
1692022200000|2023-08-14 14:10:00|8807.8|8806.3|8803.9|8801.5|8810.7|8808.7|8801.9|8800.4|489
1692022500000|2023-08-14 14:15:00|8803.7|8801.3|8797.9|8795.5|8804.5|8802.1|8792.1|8789.7|670
1692022800000|2023-08-14 14:20:00|8797.8|8795.4|8798.4|8796.9|8800.1|8797.7|8794.7|8792.3|441
1692023100000|2023-08-14 14:25:00|8798.5|8797|8796.2|8793.8|8799.5|8797.5|8794.6|8792.9|308
1692023400000|2023-08-14 14:30:00|8796.3|8793.9|8790.2|8788.7|8796.3|8794|8789.3|8787.8|413
1692023700000|2023-08-14 14:35:00|8790.1|8788.6|8787.2|8785.7|8791|8789.5|8785.2|8783.2|412
1692024000000|2023-08-14 14:40:00|8787.3|8785.8|8790.4|8788.9|8790.5|8789|8785.1|8783.6|336
1692024300000|2023-08-14 14:45:00|8790.3|8788.8|8787.8|8786.3|8794.9|8792.9|8787.8|8786.3|326
1692024600000|2023-08-14 14:50:00|8787.7|8786.2|8789.7|8788.2|8790.9|8788.5|8779.1|8777.5|503
1692024900000|2023-08-14 14:55:00|8789.8|8787.4|8794|8792.5|8794.6|8793.1|8789.1|8787.3|396
1692025200000|2023-08-14 15:00:00|8793.9|8792.4|8791.6|8789.2|8794.6|8793.1|8789.2|8787.6|352
1692025500000|2023-08-14 15:05:00|8791.7|8789.3|8789.1|8787.6|8792.3|8790.5|8788.5|8786.4|260
1692025800000|2023-08-14 15:10:00|8789.2|8787.7|8787|8785.5|8790.9|8789.2|8786.7|8785.2|258
1692026100000|2023-08-14 15:15:00|8786.9|8785.4|8783.6|8782.1|8786.9|8785.4|8778.5|8777|345
1692026400000|2023-08-14 15:20:00|8783.4|8781.9|8781.2|8779.7|8783.6|8782.1|8780.6|8779.1|297
1692026700000|2023-08-14 15:25:00|8781.1|8779.6|8780.4|8778|8782.9|8781.4|8778.4|8776.1|367
1692027000000|2023-08-14 15:30:00|8780.3|8777.9|8781.9|8779.5|8782.2|8780.4|8779.9|8777.5|269
1692027300000|2023-08-14 15:35:00|8782|8779.6|8777.3|8774.9|8782.1|8779.7|8774.8|8773.3|180
1692027600000|2023-08-14 15:40:00|8777.2|8774.8|8774.4|8772.9|8777.3|8774.9|8774.1|8772.2|194
1692027900000|2023-08-14 15:45:00|8774.3|8772.8|8775.6|8774.1|8775.9|8774.2|8772.3|8770.6|215
1692028200000|2023-08-14 15:50:00|8775.5|8774|8776.7|8774.3|8776.7|8775.1|8774.5|8772.6|179
1692028500000|2023-08-14 15:55:00|8776.6|8774.2|8776.2|8774.7|8777.1|8775.1|8774.5|8772.1|186
1692028800000|2023-08-14 16:00:00|8776.5|8775|8771.1|8768.7|8776.7|8775.2|8771|8768.6|256
1692029100000|2023-08-14 16:05:00|8771.2|8768.8|8768.7|8767.2|8772.5|8770.1|8767.3|8764.9|277
1692029400000|2023-08-14 16:10:00|8768.8|8767.3|8769.7|8767.3|8771.3|8768.9|8768.8|8766.5|224
1692029700000|2023-08-14 16:15:00|8769.9|8767.5|8769.5|8768|8773.1|8771.5|8768.9|8766.5|216
1692030000000|2023-08-14 16:20:00|8769.4|8767.9|8770.2|8767.8|8772.4|8770|8768.7|8767|198
1692030300000|2023-08-14 16:25:00|8770.5|8768.1|8767.3|8765.8|8770.8|8768.4|8766.6|8765|164
1692030600000|2023-08-14 16:30:00|8767.4|8765.9|8769.9|8767.5|8770.4|8768.3|8767.3|8765.4|188
1692030900000|2023-08-14 16:35:00|8769.8|8767.4|8769.2|8767.7|8769.8|8767.7|8767.7|8765.5|144
1692031200000|2023-08-14 16:40:00|8769.1|8767.6|8768.4|8766|8770|8767.7|8767.7|8765.3|162
1692031500000|2023-08-14 16:45:00|8768.5|8766.1|8766.1|8764.6|8768.5|8766.5|8766.1|8764.6|122
1692031800000|2023-08-14 16:50:00|8766|8764.5|8767.8|8766.3|8767.9|8766.4|8763.5|8762|184
1692032100000|2023-08-14 16:55:00|8767.9|8766.4|8771.2|8768.8|8771.3|8768.9|8766.3|8764.8|124
1692032400000|2023-08-14 17:00:00|8771.3|8768.9|8769.4|8767|8771.3|8769.7|8767.1|8765.6|213
1692032700000|2023-08-14 17:05:00|8769.5|8767.1|8771.2|8768.8|8771.3|8769|8769.1|8766.7|131
1692033000000|2023-08-14 17:10:00|8771.1|8768.7|8771.4|8769.9|8772.2|8770.6|8770.8|8768.7|136
1692033300000|2023-08-14 17:15:00|8771.5|8770|8772.2|8769.8|8772.5|8770.1|8770.4|8768.9|130
1692033600000|2023-08-14 17:20:00|8772.3|8769.9|8771.6|8770.1|8772.6|8770.5|8771.2|8769.2|123
1692033900000|2023-08-14 17:25:00|8771.5|8770|8774.5|8773|8775.9|8773.5|8771.5|8769.7|108
1692034200000|2023-08-14 17:30:00|8774.2|8772.7|8777.6|8775.2|8777.6|8775.3|8771.7|8770.2|163
1692034500000|2023-08-14 17:35:00|8777.7|8775.3|8775.3|8772.9|8778.5|8776.5|8773.6|8771.3|144
1692034800000|2023-08-14 17:40:00|8775.2|8772.8|8773.9|8772.4|8775.3|8772.9|8772.8|8771.2|119
1692035100000|2023-08-14 17:45:00|8774.4|8772.9|8777.9|8776.4|8777.9|8776.4|8773.9|8772.4|95
1692035400000|2023-08-14 17:50:00|8777.8|8776.3|8779|8777.5|8780.6|8778.7|8776.5|8775|117
1692035700000|2023-08-14 17:55:00|8778.9|8777.4|8781|8779.5|8781.3|8779.6|8778.3|8776.1|112
1692036000000|2023-08-14 18:00:00|8781.1|8779.6|8778.2|8776.7|8782.5|8781|8777.5|8776|122
1692036300000|2023-08-14 18:05:00|8778.3|8776.8|8778.7|8777.2|8779.1|8777.5|8777.2|8775.7|135
1692036600000|2023-08-14 18:10:00|8778.9|8777.4|8778.4|8776.9|8779.5|8778|8777.4|8775.9|91
1692036900000|2023-08-14 18:15:00|8778.3|8776.8|8779.2|8776.8|8780.9|8779.4|8777.7|8776.2|106
1692037200000|2023-08-14 18:20:00|8779.3|8776.9|8780|8777.6|8780.1|8777.8|8779|8776.6|128
1692037500000|2023-08-14 18:25:00|8779.9|8777.5|8780.6|8779.1|8781.5|8779.4|8779.5|8777.1|103
1692037800000|2023-08-14 18:30:00|8780.7|8779.2|8781.7|8780.2|8782.9|8781|8780.5|8779|92
1692038100000|2023-08-14 18:35:00|8781.6|8780.1|8782.3|8779.9|8782.9|8780.6|8780.5|8778.6|103
1692038400000|2023-08-14 18:40:00|8782.4|8780|8785.5|8783.1|8785.5|8783.7|8781.8|8780|117
1692038700000|2023-08-14 18:45:00|8785.6|8783.2|8789.1|8787.6|8789.6|8788.1|8785.5|8783.1|84
1692039000000|2023-08-14 18:50:00|8789.2|8787.7|8789|8787.5|8791.4|8789.5|8787.9|8785.9|155
1692039300000|2023-08-14 18:55:00|8789.1|8787.6|8791|8789.5|8792.3|8790.1|8789|8787.5|157
1692039600000|2023-08-14 19:00:00|8790.9|8789.4|8788.1|8786.6|8792|8790|8787.6|8785.6|155
1692039900000|2023-08-14 19:05:00|8788|8786.5|8788.5|8787|8788.5|8787|8787.6|8786.1|54
1692040200000|2023-08-14 19:10:00|8788.6|8787.1|8789.4|8787|8790|8787.8|8788.2|8786.7|61
1692040500000|2023-08-14 19:15:00|8789.3|8786.9|8787|8785.5|8789.3|8786.9|8786.1|8784.6|78
1692040800000|2023-08-14 19:20:00|8786.9|8785.4|8786.4|8784.9|8786.9|8785.4|8785.9|8783.8|50
1692041100000|2023-08-14 19:25:00|8786.5|8785|8785.6|8784.1|8787|8785|8785.6|8783.6|103
1692041400000|2023-08-14 19:30:00|8785.3|8783.8|8785.3|8782.9|8787.2|8785.3|8784.9|8782.5|83
1692041700000|2023-08-14 19:35:00|8785.2|8782.8|8783.3|8780.9|8785.3|8782.9|8783.1|8780.7|81
1692042000000|2023-08-14 19:40:00|8783.4|8781|8781.4|8779|8783.4|8781|8781.3|8778.9|83
1692042300000|2023-08-14 19:45:00|8781.5|8779.1|8781.7|8779.3|8782.1|8780.3|8780.7|8778.3|69
1692042600000|2023-08-14 19:50:00|8781.8|8779.4|8783.4|8781|8783.7|8781.3|8781|8778.7|63
1692042900000|2023-08-14 19:55:00|8783.5|8781.1|8785.5|8784|8786.9|8784.5|8783.5|8781.1|223
1692043200000|2023-08-14 20:00:00|8785.4|8783.9|8782.6|8780.2|8785.5|8784|8781.1|8779|104
1692043500000|2023-08-14 20:05:00|8782.5|8780.1|8782.2|8779.8|8783|8780.6|8781.4|8779.4|55
1692043800000|2023-08-14 20:10:00|8782.3|8779.9|8783|8780.6|8783.5|8781.1|8781.4|8779|53
1692044100000|2023-08-14 20:15:00|8782.6|8781.1|8784|8782.5|8784|8782.5|8782.5|8780.4|34
1692044400000|2023-08-14 20:20:00|8784.1|8782.6|8785.8|8783.4|8787|8784.9|8784.1|8782.6|36
1692044700000|2023-08-14 20:25:00|8785.3|8783.8|8786.3|8783.9|8786.6|8785.1|8785.3|8783.8|63
1692045000000|2023-08-14 20:30:00|8785.5|8783.1|8784.6|8782.2|8785.5|8783.1|8784.6|8782.2|12
1692045300000|2023-08-14 20:35:00|8784.7|8782.3|8784.9|8782.5|8784.9|8782.5|8784.4|8782|62
1692045600000|2023-08-14 20:40:00|8784.7|8782.3|8784.5|8782.1|8784.7|8782.3|8784.1|8781.7|35
1692045900000|2023-08-14 20:45:00|8784.6|8782.2|8784.1|8781.7|8784.9|8782.5|8783.2|8781.3|35
1692046200000|2023-08-14 20:50:00|8784.2|8781.8|8784.1|8781.7|8784.2|8781.8|8783.7|8781.3|41
1692046500000|2023-08-14 20:55:00|8784.8|8780.9|8786.5|8781|8786.6|8781.4|8783.8|8779.8|122
1692046800000|2023-08-14 21:00:00|8788|8781.5|8788.9|8782.4|8788.9|8782.4|8788|8781.5|2
1692048900000|2023-08-14 21:35:00|8786|8779.5|8786.7|8780.2|8786.8|8780.3|8785|8778.5|69
1692049200000|2023-08-14 21:40:00|8786.6|8780.1|8786|8779.5|8786.8|8780.3|8785.8|8779.3|30
1692049500000|2023-08-14 21:45:00|8788.3|8781.8|8789.3|8782.8|8789.6|8783.1|8787|8780.5|372
1692049800000|2023-08-14 21:50:00|8789.4|8782.9|8788.2|8781.7|8789.8|8783.3|8784.9|8778.4|318
1692050100000|2023-08-14 21:55:00|8788.7|8782.2|8786.1|8779.6|8789|8782.5|8786.1|8779.6|92
1692050400000|2023-08-14 22:00:00|8786.2|8779.7|8785.7|8781.1|8787.6|8781.7|8785.7|8779.7|103
1692050700000|2023-08-14 22:05:00|8785|8781.9|8784.7|8782.2|8785.1|8782.3|8784.6|8781.6|67
1692051000000|2023-08-14 22:10:00|8784.6|8782.1|8782.6|8780.2|8784.7|8782.2|8782.5|8780.1|139
1692051300000|2023-08-14 22:15:00|8782.7|8780.3|8782.2|8779.8|8782.8|8780.4|8781.6|8779.2|143
1692051600000|2023-08-14 22:20:00|8782.3|8779.9|8781.8|8779.4|8782.9|8780.5|8781.7|8779.3|106
1692051900000|2023-08-14 22:25:00|8781.9|8779.5|8782.4|8780|8782.5|8780.1|8781.9|8779.5|30
1692052200000|2023-08-14 22:30:00|8782.6|8780.2|8782.4|8780|8782.6|8780.6|8782|8780|12
1692052500000|2023-08-14 22:35:00|8782.5|8780.1|8782.8|8780.4|8782.9|8780.6|8782|8780|17
1692052800000|2023-08-14 22:40:00|8782.9|8780.5|8781.5|8779.1|8782.9|8780.5|8781.4|8779|64
1692053100000|2023-08-14 22:45:00|8781.6|8779.2|8782.4|8780|8782.7|8780.3|8781.3|8778.9|53
1692053400000|2023-08-14 22:50:00|8782.5|8780.1|8781.9|8779.5|8782.6|8780.2|8781.8|8779.4|40
1692053700000|2023-08-14 22:55:00|8781.7|8779.3|8781.9|8779.5|8782.2|8779.8|8781.6|8779.2|60
1692054000000|2023-08-14 23:00:00|8781.8|8779.4|8784.6|8782.2|8784.6|8782.2|8781.6|8779.2|90
1692054300000|2023-08-14 23:05:00|8784.5|8782.1|8784.7|8782.3|8785.5|8783.1|8783.8|8781.4|35
1692054600000|2023-08-14 23:10:00|8784.6|8782.2|8784.8|8782.4|8785.4|8783|8784.6|8782.2|34
1692054900000|2023-08-14 23:15:00|8784.6|8782.2|8784.5|8782.1|8784.7|8782.6|8784|8781.9|20
1692055200000|2023-08-14 23:20:00|8784|8782.5|8785|8782.6|8785.1|8782.7|8784|8782|20
1692055500000|2023-08-14 23:25:00|8784.7|8782.3|8784.5|8782.1|8784.7|8782.4|8783.9|8781.6|21
1692055800000|2023-08-14 23:30:00|8784.4|8782|8784.4|8782|8784.5|8782.4|8783.8|8781.9|28
1692056100000|2023-08-14 23:35:00|8784.6|8782.2|8783.4|8781|8784.7|8782.7|8783.4|8781|20
1692056400000|2023-08-14 23:40:00|8783.5|8781.1|8783.2|8780.8|8784.1|8782.2|8783.2|8780.8|64
1692056700000|2023-08-14 23:45:00|8783.1|8780.7|8783.2|8780.8|8783.5|8781.1|8782.9|8780.5|74
1692057000000|2023-08-14 23:50:00|8783.1|8780.7|8782.1|8779.7|8783.1|8780.7|8781.8|8779.4|62
1692057300000|2023-08-14 23:55:00|8782.2|8779.8|8781.8|8779.4|8782.2|8779.8|8781.8|8779.4|29
1692057600000|2023-08-15 00:00:00|8781.9|8779.5|8781.5|8779.1|8782.1|8779.7|8781|8778.6|141
1692057900000|2023-08-15 00:05:00|8781.3|8778.9|8783.4|8781|8783.5|8781.1|8781.1|8778.7|106
1692058200000|2023-08-15 00:10:00|8783.3|8780.9|8782.2|8779.8|8783.7|8781.3|8781.4|8779|110
1692058500000|2023-08-15 00:15:00|8782.1|8779.7|8782.8|8780.4|8783|8780.6|8781.9|8779.5|157
1692058800000|2023-08-15 00:20:00|8782.6|8780.2|8781.5|8779.1|8782.8|8780.4|8781.2|8778.8|97
1692059100000|2023-08-15 00:25:00|8781.6|8779.2|8782.5|8780.1|8782.6|8780.2|8781.3|8778.9|63
1692059400000|2023-08-15 00:30:00|8782.6|8780.2|8786.1|8783.7|8786.4|8784|8782.5|8780.1|90
1692059700000|2023-08-15 00:35:00|8786.2|8783.8|8786.7|8784.3|8786.8|8784.4|8785.4|8783|83
1692060000000|2023-08-15 00:40:00|8786.8|8784.4|8786.8|8784.4|8788.2|8786.2|8786.2|8783.8|85
1692060300000|2023-08-15 00:45:00|8786.7|8784.3|8785.4|8783|8787|8784.6|8785.2|8782.8|138
1692060600000|2023-08-15 00:50:00|8785.3|8782.9|8782.2|8779.8|8785.4|8783|8781.6|8779.7|172
1692060900000|2023-08-15 00:55:00|8782.4|8780|8781.9|8779.5|8784.3|8781.9|8781.8|8779.4|122
1692061200000|2023-08-15 01:00:00|8781.8|8779.4|8783|8780.6|8784.3|8781.9|8781.1|8779|122
1692061500000|2023-08-15 01:05:00|8783.2|8780.8|8783.6|8781.2|8784.1|8781.7|8782.9|8780.5|109
1692061800000|2023-08-15 01:10:00|8783.7|8781.3|8781.9|8779.5|8783.7|8781.3|8781.9|8779.5|137
1692062100000|2023-08-15 01:15:00|8781.7|8779.3|8780.9|8778.5|8782.5|8780.1|8779.9|8778|139
1692062400000|2023-08-15 01:20:00|8781|8778.6|8776.7|8774.3|8783|8780.6|8776.1|8774.3|258
1692062700000|2023-08-15 01:25:00|8776.6|8774.2|8777.4|8775|8777.5|8775.1|8774.4|8772|174
1692063000000|2023-08-15 01:30:00|8777.5|8775.1|8784.3|8781.9|8784.5|8782.1|8777.5|8775.1|278
1692063300000|2023-08-15 01:35:00|8784.4|8782|8783.3|8780.9|8786|8783.6|8782.3|8779.9|339
1692063600000|2023-08-15 01:40:00|8783.2|8780.8|8779.1|8776.7|8783.2|8780.8|8777.6|8775.2|277
1692063900000|2023-08-15 01:45:00|8779.2|8776.8|8778.2|8775.8|8779.5|8777.1|8777.1|8774.7|258
1692064200000|2023-08-15 01:50:00|8778.1|8775.7|8778.4|8776|8778.8|8776.4|8775.7|8773.3|273
1692064500000|2023-08-15 01:55:00|8778.3|8775.9|8779.8|8777.4|8780.5|8778.1|8778.3|8775.9|199
1692064800000|2023-08-15 02:00:00|8779.9|8777.5|8780.7|8778.3|8782.4|8780|8779.9|8777.5|219
1692065100000|2023-08-15 02:05:00|8780.8|8778.4|8780.2|8777.8|8781.3|8778.9|8779.7|8777.3|223
1692065400000|2023-08-15 02:10:00|8780.3|8777.9|8781.3|8778.9|8781.3|8778.9|8779.7|8777.3|162
1692065700000|2023-08-15 02:15:00|8781.2|8778.8|8778.4|8776|8781.3|8778.9|8777.6|8775.2|205
1692066000000|2023-08-15 02:20:00|8778.3|8775.9|8778.1|8775.7|8778.9|8776.5|8776.7|8774.3|190
1692066300000|2023-08-15 02:25:00|8778.2|8775.8|8777.3|8774.9|8778.3|8775.9|8776.8|8774.4|172
1692066600000|2023-08-15 02:30:00|8777.1|8774.7|8773.9|8771.5|8777.2|8774.8|8773.9|8771.5|206
1692066900000|2023-08-15 02:35:00|8773.8|8771.4|8773.4|8771|8774.4|8772|8771.4|8769|109
1692067200000|2023-08-15 02:40:00|8773.5|8771.1|8772.4|8770|8773.7|8771.3|8771.8|8769.4|163
1692067500000|2023-08-15 02:45:00|8772.3|8769.9|8775.3|8772.9|8775.9|8773.5|8772.3|8769.9|129
1692067800000|2023-08-15 02:50:00|8775.4|8773|8773.9|8771.5|8776.9|8774.5|8773.9|8771.5|105
1692068100000|2023-08-15 02:55:00|8774|8771.6|8775.9|8773.5|8776.5|8774.1|8774|8771.6|123
1692068400000|2023-08-15 03:00:00|8776|8773.6|8774.8|8772.4|8776.1|8773.7|8773.5|8771.1|157
1692068700000|2023-08-15 03:05:00|8774.7|8772.3|8773.8|8771.4|8775.2|8772.8|8773.6|8771.2|119
1692069000000|2023-08-15 03:10:00|8773.9|8771.5|8772.7|8770.3|8774.3|8772.4|8772.4|8770|90
1692069300000|2023-08-15 03:15:00|8772.6|8770.2|8771.3|8768.9|8772.6|8770.5|8770.8|8768.4|80
1692069600000|2023-08-15 03:20:00|8771.1|8768.7|8770.6|8768.2|8771.9|8770.2|8770.2|8767.8|136
1692069900000|2023-08-15 03:25:00|8770.5|8768.1|8768.8|8766.4|8771.1|8768.7|8768.7|8766.3|139
1692070200000|2023-08-15 03:30:00|8768.7|8766.3|8769.3|8766.9|8770.1|8768.2|8768.6|8766.2|116
1692070500000|2023-08-15 03:35:00|8769.2|8766.8|8768.7|8766.3|8770.4|8768|8768.7|8766.3|153
1692070800000|2023-08-15 03:40:00|8768.8|8766.4|8771.3|8768.9|8771.3|8768.9|8768.8|8766.4|86
1692071100000|2023-08-15 03:45:00|8771.7|8769.3|8772.3|8769.9|8772.5|8770.1|8771.3|8768.9|75
1692071400000|2023-08-15 03:50:00|8772.2|8769.8|8771.7|8769.3|8772.4|8770.3|8771.3|8769.3|50
1692071700000|2023-08-15 03:55:00|8771.6|8769.2|8769.7|8768.2|8771.9|8770|8769.7|8768.2|71
1692072000000|2023-08-15 04:00:00|8769.9|8768.4|8773|8770.6|8773.1|8770.7|8769.9|8768.4|108
1692072300000|2023-08-15 04:05:00|8772.9|8770.5|8772.4|8770|8773.1|8770.7|8772.1|8769.7|60
1692072600000|2023-08-15 04:10:00|8772.2|8769.8|8772|8769.6|8772.4|8770|8771.7|8769.3|92
1692072900000|2023-08-15 04:15:00|8772.1|8769.7|8772.3|8769.9|8772.5|8770.1|8771.3|8768.9|88
1692073200000|2023-08-15 04:20:00|8772.2|8769.8|8771.8|8769.4|8772.8|8770.4|8770.8|8768.4|88
1692073500000|2023-08-15 04:25:00|8771.7|8769.3|8772.1|8769.7|8772.4|8770|8771.4|8769|57
1692073800000|2023-08-15 04:30:00|8772.2|8769.8|8771.9|8769.5|8773.2|8770.8|8771.7|8769.5|55
1692074100000|2023-08-15 04:35:00|8772|8769.6|8773.8|8772.3|8775|8773.1|8772|8769.6|90
1692074400000|2023-08-15 04:40:00|8773.9|8772.4|8773|8770.6|8774.5|8772.5|8773|8770.6|60
1692074700000|2023-08-15 04:45:00|8772.9|8770.5|8775.4|8773|8776|8773.6|8772.7|8770.3|113
1692075000000|2023-08-15 04:50:00|8776.5|8774.1|8776.6|8775.1|8777.5|8775.6|8776.4|8774|75
1692075300000|2023-08-15 04:55:00|8776.5|8775|8777.5|8775.1|8777.7|8776.2|8776.3|8774.8|86
1692075600000|2023-08-15 05:00:00|8777.4|8775|8779.1|8776.7|8780.3|8777.9|8777.4|8775|106
1692075900000|2023-08-15 05:05:00|8779|8776.6|8781|8778.6|8781|8778.6|8778.5|8776.1|120
1692076200000|2023-08-15 05:10:00|8780.5|8779|8780.2|8777.8|8781.6|8779.2|8779.6|8777.2|95
1692076500000|2023-08-15 05:15:00|8780.3|8777.9|8778.5|8776.1|8780.6|8778.2|8778|8775.6|140
1692076800000|2023-08-15 05:20:00|8778.4|8776|8776.1|8773.7|8779.4|8777.1|8775.3|8772.9|138
1692077100000|2023-08-15 05:25:00|8776.2|8773.8|8781.5|8779.1|8781.6|8779.2|8775.3|8772.9|95
1692077400000|2023-08-15 05:30:00|8780.8|8778.4|8781.1|8778.7|8782.3|8779.9|8780.6|8778.2|156
1692077700000|2023-08-15 05:35:00|8781.2|8778.8|8784.3|8781.9|8784.3|8781.9|8781.2|8778.8|83
1692078000000|2023-08-15 05:40:00|8784.2|8781.8|8780.9|8778.5|8784.6|8782.2|8780|8777.6|133
1692078300000|2023-08-15 05:45:00|8780.8|8778.4|8781.1|8778.7|8782.3|8779.9|8780.2|8777.8|129
1692078600000|2023-08-15 05:50:00|8781.2|8778.8|8779.1|8776.7|8781.2|8778.8|8778.9|8776.5|217
1692078900000|2023-08-15 05:55:00|8779|8776.6|8778.7|8776.3|8779.7|8777.3|8777|8774.6|197
1692079200000|2023-08-15 06:00:00|8778.6|8776.2|8773.3|8770.9|8779.9|8777.5|8771.5|8769.1|628
1692079500000|2023-08-15 06:05:00|8773.2|8770.8|8778.3|8775.9|8778.6|8776.3|8772.8|8770.4|316
1692079800000|2023-08-15 06:10:00|8777.9|8775.5|8778|8775.6|8779.4|8777|8776.9|8774.5|239
1692080100000|2023-08-15 06:15:00|8777.9|8775.5|8779.3|8776.9|8784.4|8782|8777.8|8775.4|312
1692080400000|2023-08-15 06:20:00|8779.4|8777|8774|8771.6|8779.9|8777.5|8773.8|8771.5|258
1692080700000|2023-08-15 06:25:00|8774.1|8771.7|8775.4|8773|8776.4|8774|8772.8|8770.4|254
1692081000000|2023-08-15 06:30:00|8775.8|8773.4|8775.2|8772.8|8776.2|8773.8|8773.4|8771|312
1692081300000|2023-08-15 06:35:00|8775.4|8773|8775.2|8772.8|8776.2|8773.8|8773.2|8770.8|260
1692081600000|2023-08-15 06:40:00|8775|8772.6|8777.3|8774.9|8777.9|8775.5|8773.5|8771.1|258
1692081900000|2023-08-15 06:45:00|8777.4|8775|8772.5|8770.1|8777.4|8775|8772.4|8770|232
1692082200000|2023-08-15 06:50:00|8772.4|8770|8771|8768.6|8773.4|8771|8770.7|8768.3|206
1692082500000|2023-08-15 06:55:00|8771.1|8768.7|8773.8|8771.4|8774.6|8772.2|8771.1|8768.7|209
1692082800000|2023-08-15 07:00:00|8773.9|8771.5|8770.9|8768.5|8774.4|8772|8770.4|8768.4|366
1692083100000|2023-08-15 07:05:00|8771|8768.6|8767.9|8765.5|8771.8|8769.4|8767.6|8765.2|273
1692083400000|2023-08-15 07:10:00|8768.1|8765.7|8770.9|8768.5|8773.1|8770.7|8768.1|8765.7|348
1692083700000|2023-08-15 07:15:00|8770.8|8768.4|8770.3|8767.9|8772.1|8769.7|8769.4|8767|274
1692084000000|2023-08-15 07:20:00|8770.2|8767.8|8772.2|8769.8|8773.1|8770.7|8769.8|8767.4|363
1692084300000|2023-08-15 07:25:00|8772|8769.6|8778.7|8776.3|8779.3|8776.9|8771.3|8769.4|406
1692084600000|2023-08-15 07:30:00|8778.8|8776.4|8778.5|8777|8780.9|8779|8776.9|8774.5|405
1692084900000|2023-08-15 07:35:00|8778.6|8777.1|8773.5|8771.1|8779.5|8777.6|8772.6|8770.2|356
1692085200000|2023-08-15 07:40:00|8773.4|8771|8770.5|8768.1|8773.9|8771.5|8766.2|8763.8|294
1692085500000|2023-08-15 07:45:00|8770.6|8768.2|8768.2|8765.8|8771.3|8768.9|8765.7|8763.3|368
1692085800000|2023-08-15 07:50:00|8768.1|8765.7|8770.9|8768.5|8771.7|8769.3|8767.4|8765|311
1692086100000|2023-08-15 07:55:00|8771|8768.6|8773.9|8771.5|8774.8|8772.4|8770.8|8768.4|278
1692086400000|2023-08-15 08:00:00|8774.1|8771.7|8773.6|8771.2|8776.5|8774.6|8773.4|8771|317
1692086700000|2023-08-15 08:05:00|8773.5|8771.1|8767.3|8764.9|8775.8|8773.4|8767.2|8764.8|370
1692087000000|2023-08-15 08:10:00|8767.2|8764.8|8767.3|8764.9|8770.8|8768.4|8766|8764.3|293
1692087300000|2023-08-15 08:15:00|8767.5|8765.1|8769.3|8766.9|8773.6|8771.2|8767.5|8765.1|261
1692087600000|2023-08-15 08:20:00|8769.2|8766.8|8769.2|8766.8|8773.5|8771.1|8769.1|8766.7|328
1692087900000|2023-08-15 08:25:00|8769.1|8766.7|8768.7|8766.3|8770.1|8767.7|8766.7|8764.7|235
1692088200000|2023-08-15 08:30:00|8768.6|8766.2|8763.1|8760.7|8769.1|8767.3|8760.6|8758.6|344
1692088500000|2023-08-15 08:35:00|8763.2|8760.8|8763.3|8760.9|8764.2|8762.4|8761.7|8759.3|339
1692088800000|2023-08-15 08:40:00|8763.4|8761|8757.4|8755|8763.7|8761.3|8756.4|8754.5|276
1692089100000|2023-08-15 08:45:00|8757.8|8755.4|8759.6|8757.2|8760.3|8757.9|8754.6|8752.2|301
1692089400000|2023-08-15 08:50:00|8759.7|8757.3|8760|8757.6|8760.3|8757.9|8758.1|8756.2|203
1692089700000|2023-08-15 08:55:00|8759.5|8758|8760.4|8758|8761|8758.6|8757.5|8755.1|188
1692090000000|2023-08-15 09:00:00|8760.5|8758.1|8759.6|8757.2|8760.9|8758.5|8757.7|8755.3|266
1692090300000|2023-08-15 09:05:00|8759.5|8757.1|8756.9|8754.5|8760.6|8758.2|8756.4|8754|351
1692090600000|2023-08-15 09:10:00|8757.1|8754.7|8765|8762.6|8765|8762.6|8756.9|8754.5|253
1692090900000|2023-08-15 09:15:00|8764.9|8762.5|8762.3|8759.9|8765.3|8762.9|8761.8|8759.4|308
1692091200000|2023-08-15 09:20:00|8762.4|8760|8758.7|8756.3|8762.4|8760|8758.5|8756.1|325
1692091500000|2023-08-15 09:25:00|8758.6|8756.2|8757.2|8754.8|8759.1|8756.7|8756.2|8753.8|327
1692091800000|2023-08-15 09:30:00|8757.3|8754.9|8758|8755.6|8758.4|8756.4|8755.6|8753.2|230
1692092100000|2023-08-15 09:35:00|8758.1|8755.7|8751.1|8749.6|8759|8756.6|8750.8|8749.3|230
1692092400000|2023-08-15 09:40:00|8751.5|8749.1|8752.6|8750.2|8754.9|8752.5|8751.4|8749|239
1692092700000|2023-08-15 09:45:00|8752.5|8750.1|8748.5|8746.1|8752.5|8750.1|8745.1|8743.6|359
1692093000000|2023-08-15 09:50:00|8748.2|8745.8|8748.4|8746|8750|8747.6|8746.4|8744.2|357
1692093300000|2023-08-15 09:55:00|8748.3|8745.9|8750.8|8748.4|8752.5|8750.1|8748.2|8745.8|289
1692093600000|2023-08-15 10:00:00|8750.9|8748.5|8754.8|8752.4|8755.4|8753|8749.5|8747.1|307
1692093900000|2023-08-15 10:05:00|8755|8753.5|8751.2|8748.8|8757|8754.7|8750.5|8748.5|225
1692094200000|2023-08-15 10:10:00|8751.1|8748.7|8755.6|8754.1|8756.2|8754.4|8750.1|8748.3|269
1692094500000|2023-08-15 10:15:00|8755.4|8753.9|8759.3|8756.9|8759.3|8756.9|8753.8|8752.3|272
1692094800000|2023-08-15 10:20:00|8759.2|8756.8|8758.4|8756.9|8761.5|8759.1|8756.7|8754.3|377
1692095100000|2023-08-15 10:25:00|8758.3|8756.8|8759.3|8756.9|8764.5|8763|8757.9|8756|415
1692095400000|2023-08-15 10:30:00|8759.4|8757|8762|8759.6|8762.5|8760.1|8759.4|8757|385
1692095700000|2023-08-15 10:35:00|8762.1|8759.7|8760.7|8759.2|8762.4|8760.1|8759.5|8757.6|250
1692096000000|2023-08-15 10:40:00|8760.6|8759.1|8760.4|8758.9|8762.1|8760.2|8759.6|8758|206
1692096300000|2023-08-15 10:45:00|8760.2|8758.7|8762.7|8760.3|8763|8761.1|8759.5|8758|192
1692096600000|2023-08-15 10:50:00|8762.9|8760.5|8759.7|8758.2|8763.5|8761.1|8759.7|8757.7|207
1692096900000|2023-08-15 10:55:00|8759.8|8758.3|8760.2|8758.7|8761.1|8758.9|8759.4|8757.6|170
1692097200000|2023-08-15 11:00:00|8760.3|8758.8|8764.4|8762|8764.6|8762.6|8760.2|8758.7|272
1692097500000|2023-08-15 11:05:00|8764.2|8761.8|8765.3|8763.8|8766.5|8764.3|8762.6|8760.2|337
1692097800000|2023-08-15 11:10:00|8764.7|8763.2|8763.6|8762.1|8766.4|8764.2|8762.9|8760.7|286
1692098100000|2023-08-15 11:15:00|8763.7|8762.2|8766.6|8764.2|8767.8|8765.9|8763.7|8761.8|319
1692098400000|2023-08-15 11:20:00|8766.7|8764.3|8768.5|8766.1|8771.7|8769.7|8766.6|8764.2|302
1692098700000|2023-08-15 11:25:00|8768.6|8766.2|8770.1|8768.6|8771.8|8770.3|8767.7|8765.9|310
1692099000000|2023-08-15 11:30:00|8770.2|8768.7|8772.4|8770|8774.2|8771.8|8770.1|8768.6|152
1692099300000|2023-08-15 11:35:00|8772.5|8770.1|8768|8765.6|8773.3|8770.9|8766.9|8764.5|221
1692099600000|2023-08-15 11:40:00|8767.9|8765.5|8767.7|8765.3|8771.3|8768.9|8767|8764.6|191
1692099900000|2023-08-15 11:45:00|8767.8|8765.4|8769.2|8766.8|8769.4|8767|8767.3|8764.9|179
1692100200000|2023-08-15 11:50:00|8769.3|8766.9|8772.5|8770.1|8772.5|8770.1|8769.1|8766.7|277
1692100500000|2023-08-15 11:55:00|8772.3|8769.9|8772.8|8770.4|8773.8|8771.5|8772.2|8769.8|250
1692100800000|2023-08-15 12:00:00|8772.9|8770.5|8774.8|8772.4|8775.8|8774.1|8772.3|8769.9|219
1692101100000|2023-08-15 12:05:00|8774.7|8772.3|8774.5|8773|8775.5|8774|8770.9|8769.4|210
1692101400000|2023-08-15 12:10:00|8774.6|8773.1|8772.2|8769.8|8775.8|8774|8771.1|8768.7|253
1692101700000|2023-08-15 12:15:00|8772.1|8769.7|8771.8|8770.3|8772.2|8770.4|8769.3|8767.3|228
1692102000000|2023-08-15 12:20:00|8771.9|8770.4|8775|8773.5|8776.6|8775.1|8771.9|8770.4|305
1692102300000|2023-08-15 12:25:00|8775.3|8772.9|8777|8772|8777.1|8774.7|8774.4|8772|310
1692102600000|2023-08-15 12:30:00|8776.7|8771.7|8786.3|8783.9|8797.8|8795.4|8774.7|8769.9|1311
1692102900000|2023-08-15 12:35:00|8786.4|8784|8785.7|8783.3|8786.7|8784.3|8778.4|8776|1032
1692103200000|2023-08-15 12:40:00|8785.5|8783.1|8770.6|8768.2|8785.7|8783.3|8768.1|8765.7|918
1692103500000|2023-08-15 12:45:00|8770.4|8768|8768.1|8765.7|8771.3|8768.9|8763.7|8761.7|808
1692103800000|2023-08-15 12:50:00|8768|8765.6|8775|8772.6|8778.2|8775.8|8767.7|8765.3|653
1692104100000|2023-08-15 12:55:00|8775.2|8772.8|8771.4|8769|8775.4|8773|8765.8|8763.9|665
1692104400000|2023-08-15 13:00:00|8771.3|8768.9|8774.4|8772|8776.9|8774.5|8768.6|8766.2|675
1692104700000|2023-08-15 13:05:00|8774.1|8771.7|8764.3|8761.9|8775.4|8773|8764.3|8761.9|690
1692105000000|2023-08-15 13:10:00|8764|8761.6|8761.4|8759|8764.7|8762.3|8758.9|8756.5|721
1692105300000|2023-08-15 13:15:00|8761.3|8758.9|8761.2|8758.8|8764.4|8762|8756.8|8754.4|712
1692105600000|2023-08-15 13:20:00|8761.3|8758.9|8767.3|8764.9|8768.8|8766.4|8757.3|8754.9|569
1692105900000|2023-08-15 13:25:00|8767.4|8765|8768.6|8767.1|8770.1|8768.6|8765.9|8764|441
1692106200000|2023-08-15 13:30:00|8769.1|8766.7|8778.6|8776.2|8779.2|8777.5|8768.4|8766|730
1692106500000|2023-08-15 13:35:00|8778.5|8776.1|8770|8767.6|8780|8778|8766.8|8764.4|607
1692106800000|2023-08-15 13:40:00|8770.2|8767.8|8769.9|8767.5|8775.3|8772.9|8768.4|8766|638
1692107100000|2023-08-15 13:45:00|8769.8|8767.4|8763.9|8762.4|8772.8|8770.4|8763.2|8761|539
1692107400000|2023-08-15 13:50:00|8763.6|8762.1|8766.1|8763.7|8766.7|8764.3|8761.1|8759|596
1692107700000|2023-08-15 13:55:00|8766.3|8763.9|8767.3|8764.9|8769.3|8766.9|8762|8759.6|515
1692108000000|2023-08-15 14:00:00|8767.2|8764.8|8770.6|8768.2|8770.6|8768.2|8763.1|8760.7|684
1692108300000|2023-08-15 14:05:00|8770.5|8768.1|8772.4|8770|8773.7|8771.3|8767.9|8765.5|667
1692108600000|2023-08-15 14:10:00|8772.3|8769.9|8777.3|8774.9|8779.3|8776.9|8768.8|8766.4|594
1692108900000|2023-08-15 14:15:00|8777.4|8775|8774.6|8773.1|8777.5|8775.1|8774.2|8771.8|485
1692109200000|2023-08-15 14:20:00|8774.5|8773|8771.3|8768.9|8774.8|8773.3|8768.3|8766.8|384
1692109500000|2023-08-15 14:25:00|8771.5|8769.1|8768.3|8765.9|8772|8769.6|8766.4|8764.8|451
1692109800000|2023-08-15 14:30:00|8768.2|8766.7|8763.9|8762.4|8769.1|8766.8|8763.7|8761.3|471
1692110100000|2023-08-15 14:35:00|8764|8762.5|8760.6|8759.1|8766.9|8765.1|8760.6|8759|388
1692110400000|2023-08-15 14:40:00|8760.7|8759.2|8768|8765.6|8768.6|8766.2|8759.7|8757.8|367
1692110700000|2023-08-15 14:45:00|8768.3|8765.9|8756.4|8754|8768.3|8765.9|8756.3|8753.9|532
1692111000000|2023-08-15 14:50:00|8756.3|8753.9|8761.7|8760.2|8762.4|8760.9|8756|8753.6|462
1692111300000|2023-08-15 14:55:00|8761.5|8760|8759.3|8757.8|8762.4|8760.9|8757.4|8755.6|455
1692111600000|2023-08-15 15:00:00|8759.2|8757.7|8761.6|8759.2|8762.3|8760.3|8758.6|8756.7|329
1692111900000|2023-08-15 15:05:00|8761.5|8759.1|8765.4|8763|8767.6|8765.5|8760.7|8758.7|360
1692112200000|2023-08-15 15:10:00|8765.5|8763.1|8768.1|8765.7|8768.2|8766.2|8763.3|8760.9|326
1692112500000|2023-08-15 15:15:00|8768.2|8765.8|8772.6|8771.1|8773.1|8771.3|8767.8|8765.6|354
1692112800000|2023-08-15 15:20:00|8772.7|8771.2|8774.4|8772.9|8776.7|8774.6|8772.1|8770.6|343
1692113100000|2023-08-15 15:25:00|8774.3|8772.8|8773.6|8772.1|8776|8774|8772.7|8770.6|304
1692113400000|2023-08-15 15:30:00|8773.3|8771.8|8774.1|8772.6|8774.7|8773.2|8771.8|8769.6|207
1692113700000|2023-08-15 15:35:00|8774.2|8772.7|8775.1|8772.7|8775.5|8773.7|8772.8|8771.1|178
1692114000000|2023-08-15 15:40:00|8775.2|8772.8|8771.7|8770.2|8775.2|8773.5|8771.6|8770.1|169
1692114300000|2023-08-15 15:45:00|8771.6|8770.1|8769.4|8767.9|8772.4|8770.9|8769.4|8767.9|183
1692114600000|2023-08-15 15:50:00|8769.3|8767.8|8769.9|8768.4|8771.8|8770|8768.6|8767.1|195
1692114900000|2023-08-15 15:55:00|8769.8|8768.3|8771|8768.6|8771.5|8769.1|8768.7|8767.2|225
1692115200000|2023-08-15 16:00:00|8771.2|8768.8|8774.5|8772.1|8774.6|8772.2|8770.3|8767.9|272
1692115500000|2023-08-15 16:05:00|8774.4|8772|8773.1|8771.6|8774.7|8772.8|8772.7|8770.3|243
1692115800000|2023-08-15 16:10:00|8773.2|8771.7|8773.6|8772.1|8775.4|8773.2|8772.2|8770.7|155
1692116100000|2023-08-15 16:15:00|8773.7|8772.2|8772.5|8770.1|8774.6|8773.1|8772|8769.6|165
1692116400000|2023-08-15 16:20:00|8772.7|8770.3|8772.2|8769.8|8773.2|8770.8|8771.6|8769.3|145
1692116700000|2023-08-15 16:25:00|8772.3|8769.9|8777.5|8775.1|8777.5|8775.1|8772.3|8769.9|190
1692117000000|2023-08-15 16:30:00|8777.7|8775.3|8781.7|8780.2|8782.4|8780.5|8777.3|8774.9|164
1692117300000|2023-08-15 16:35:00|8781.8|8780.3|8779.2|8777.7|8782.8|8781.1|8779.1|8777.6|173
1692117600000|2023-08-15 16:40:00|8779.3|8777.8|8781.8|8780.3|8782.1|8780.6|8777.4|8775|187
1692117900000|2023-08-15 16:45:00|8781.6|8780.1|8784.7|8782.3|8785|8783|8781.6|8780.1|170
1692118200000|2023-08-15 16:50:00|8784.6|8782.2|8782.5|8780.1|8784.7|8782.3|8781.9|8779.6|159
1692118500000|2023-08-15 16:55:00|8783|8780.6|8784|8782.5|8784.4|8782.5|8781.5|8779.1|175
1692118800000|2023-08-15 17:00:00|8784.5|8782.1|8783.7|8781.3|8784.7|8782.3|8782.4|8780.4|174
1692119100000|2023-08-15 17:05:00|8783.6|8781.2|8783.1|8781.6|8784|8782|8781.7|8779.3|230
1692119400000|2023-08-15 17:10:00|8783.2|8781.7|8784.7|8782.3|8785|8782.7|8783.1|8780.7|145
1692119700000|2023-08-15 17:15:00|8784.6|8782.2|8782.5|8781|8785.3|8782.9|8782.2|8780.3|137
1692120000000|2023-08-15 17:20:00|8782.8|8781.3|8779.3|8776.9|8783.5|8781.6|8778.8|8776.7|134
1692120300000|2023-08-15 17:25:00|8779.2|8776.8|8778.1|8775.7|8780|8777.8|8777.7|8775.3|172
1692120600000|2023-08-15 17:30:00|8778.2|8775.8|8779|8776.6|8779.1|8777.3|8777.3|8775.3|146
1692120900000|2023-08-15 17:35:00|8778.9|8776.5|8779.4|8777|8780.2|8777.8|8778.6|8776.2|127
1692121200000|2023-08-15 17:40:00|8779.5|8777.1|8778.5|8776.1|8779.8|8777.8|8778.2|8776|125
1692121500000|2023-08-15 17:45:00|8778.4|8776|8775.9|8773.5|8778.4|8776|8775.8|8773.4|168
1692121800000|2023-08-15 17:50:00|8775.8|8774.3|8773.6|8772.1|8775.9|8774.3|8773.3|8771.7|165
1692122100000|2023-08-15 17:55:00|8773.7|8772.2|8775.4|8773|8775.8|8773.7|8773.2|8771.7|116
1692122400000|2023-08-15 18:00:00|8775.3|8772.9|8779.2|8776.8|8779.2|8776.8|8775.3|8772.9|190
1692122700000|2023-08-15 18:05:00|8779.1|8776.7|8779|8777.5|8779.7|8777.7|8778.8|8776.4|127
1692123000000|2023-08-15 18:10:00|8779.1|8777.6|8779|8776.6|8779.3|8777.6|8777.4|8775.3|116
1692123300000|2023-08-15 18:15:00|8778.9|8776.5|8778.7|8777.2|8779.4|8777.4|8777.6|8776.1|95
1692123600000|2023-08-15 18:20:00|8778.8|8777.3|8778.9|8777.4|8779.3|8777.5|8778.1|8776.5|62
1692123900000|2023-08-15 18:25:00|8779|8777.5|8779.6|8778.1|8780.4|8778.7|8778.8|8776.8|113
1692124200000|2023-08-15 18:30:00|8779.5|8778|8776.1|8774.6|8779.7|8778.2|8775.8|8773.7|93
1692124500000|2023-08-15 18:35:00|8776|8774.5|8779.6|8778.1|8779.9|8778.4|8775.6|8774.1|94
1692124800000|2023-08-15 18:40:00|8779.7|8778.2|8779.6|8778.1|8782.1|8780.6|8779.4|8777|96
1692125100000|2023-08-15 18:45:00|8779.8|8778.3|8783.1|8780.7|8783.4|8781.5|8779.7|8778.1|131
1692125400000|2023-08-15 18:50:00|8782.6|8781.1|8785.6|8783.2|8786.7|8785|8782.6|8780.8|161
1692125700000|2023-08-15 18:55:00|8784.8|8783.3|8788.5|8787|8788.6|8787|8784.2|8782.7|223
1692126000000|2023-08-15 19:00:00|8788.6|8787.1|8789.3|8786.9|8789.9|8788|8788|8785.6|161
1692126300000|2023-08-15 19:05:00|8789.2|8786.8|8788.4|8786|8789.9|8787.7|8788|8785.7|81
1692126600000|2023-08-15 19:10:00|8788.2|8785.8|8789.9|8787.5|8789.9|8787.5|8787.4|8785.6|94
1692126900000|2023-08-15 19:15:00|8789.8|8787.4|8788.1|8786.6|8790.2|8787.8|8787.7|8785.8|96
1692127200000|2023-08-15 19:20:00|8788.5|8786.1|8788.2|8786.7|8789.8|8787.6|8787.9|8785.5|86
1692127500000|2023-08-15 19:25:00|8788.1|8786.6|8788.6|8787.1|8789.7|8787.3|8788|8786.3|78
1692127800000|2023-08-15 19:30:00|8788|8786.5|8788.1|8785.7|8789.9|8788.4|8787.9|8785.5|100
1692128100000|2023-08-15 19:35:00|8788|8785.6|8788.4|8786.9|8789|8787|8787.9|8785.5|76
1692128400000|2023-08-15 19:40:00|8788.3|8786.8|8788.6|8786.2|8789.2|8787.6|8788.1|8785.8|137
1692128700000|2023-08-15 19:45:00|8788.5|8786.1|8788.8|8786.4|8789.7|8787.6|8786.1|8784.2|135
1692129000000|2023-08-15 19:50:00|8788.9|8786.5|8787.9|8785.5|8789.4|8787|8787.2|8784.8|140
1692129300000|2023-08-15 19:55:00|8788|8785.6|8787.2|8784.8|8788.5|8786.1|8787|8784.6|108
1692129600000|2023-08-15 20:00:00|8787.3|8784.9|8785.8|8783.4|8787.4|8785|8785|8782.6|67
1692129900000|2023-08-15 20:05:00|8785.9|8783.5|8786.5|8784.1|8786.6|8784.2|8785.6|8783.3|52
1692130200000|2023-08-15 20:10:00|8786.6|8784.2|8786.3|8783.9|8786.6|8784.3|8785.7|8783.7|70
1692130500000|2023-08-15 20:15:00|8786.2|8783.8|8786.5|8784.1|8786.7|8784.3|8786.2|8783.8|94
1692130800000|2023-08-15 20:20:00|8786.6|8784.2|8787.2|8784.8|8787.7|8785.3|8786|8784|33
1692131100000|2023-08-15 20:25:00|8787.3|8784.9|8786.9|8784.5|8787.3|8785.1|8786.3|8783.9|76
1692131400000|2023-08-15 20:30:00|8787|8784.6|8787.5|8785.1|8787.7|8785.3|8786.9|8784.5|49
1692131700000|2023-08-15 20:35:00|8787.8|8785.4|8786.6|8784.2|8787.9|8785.5|8786.2|8784.2|35
1692132000000|2023-08-15 20:40:00|8786.7|8784.3|8786.7|8784.3|8786.7|8784.3|8785.8|8783.4|109
1692132300000|2023-08-15 20:45:00|8786.8|8784.4|8786.5|8784.1|8786.8|8784.4|8786|8783.6|47
1692132600000|2023-08-15 20:50:00|8786.4|8784|8787.3|8784.9|8787.8|8785.4|8786.4|8784|47
1692132900000|2023-08-15 20:55:00|8788|8784.1|8788|8782.6|8788.4|8784.1|8786.4|8782.5|91
1692133200000|2023-08-15 21:00:00|8788.3|8781.8|8786.9|8780.4|8788.3|8781.8|8786.5|8780|42
1692133800000|2023-08-15 21:10:00|8786.7|8780.2|8786.8|8780.3|8786.8|8780.3|8785.8|8779.3|10
1692134100000|2023-08-15 21:15:00|8786.7|8780.2|8786.1|8779.6|8786.8|8780.3|8785.7|8779.2|21
1692134400000|2023-08-15 21:20:00|8785.6|8779.1|8785.8|8779.3|8785.9|8779.4|8785.6|8779.1|25
1692134700000|2023-08-15 21:25:00|8785.9|8779.4|8786.4|8779.9|8786.5|8780|8785.8|8779.3|14
1692135000000|2023-08-15 21:30:00|8786.5|8780|8786.3|8779.8|8786.8|8780.3|8785.7|8779.2|81
1692135300000|2023-08-15 21:35:00|8786.2|8779.7|8786.3|8779.8|8786.8|8780.3|8785.1|8778.6|386
1692135600000|2023-08-15 21:40:00|8786.2|8779.7|8786.6|8780.1|8787|8780.5|8785.4|8778.9|636
1692135900000|2023-08-15 21:45:00|8786.5|8780|8786|8779.5|8788.2|8781.7|8785.7|8779.2|461
1692136200000|2023-08-15 21:50:00|8786.1|8779.6|8786.2|8779.7|8788.7|8782.2|8785.5|8779|344
1692136500000|2023-08-15 21:55:00|8786.3|8779.8|8786.1|8779.6|8787|8780.5|8785.5|8779|448
1692136800000|2023-08-15 22:00:00|8786.7|8780.2|8786.2|8782.3|8787.7|8782.4|8786.2|8779.9|98
1692137100000|2023-08-15 22:05:00|8785.5|8783|8785.5|8783.1|8786.2|8783.2|8785.4|8782.4|18
1692137400000|2023-08-15 22:10:00|8785.6|8783.2|8785.5|8783.1|8785.8|8783.3|8785.5|8782.9|18
1692137700000|2023-08-15 22:15:00|8785.4|8783|8785.6|8783.2|8785.7|8783.3|8785.4|8783|55
1692138000000|2023-08-15 22:20:00|8785.5|8783.1|8785.3|8782.9|8785.9|8783.5|8785.2|8782.8|345
1692138300000|2023-08-15 22:25:00|8785.2|8782.8|8786|8783.6|8786.1|8783.7|8785.1|8782.7|69
1692138600000|2023-08-15 22:30:00|8785.9|8783.5|8785.8|8783.4|8786|8783.6|8785.5|8783.1|64
1692138900000|2023-08-15 22:35:00|8785.9|8783.5|8787.1|8784.7|8787.5|8785.1|8785.9|8783.5|52
1692139200000|2023-08-15 22:40:00|8787.2|8784.8|8788.5|8786.1|8788.8|8786.4|8787.2|8784.8|20
1692139500000|2023-08-15 22:45:00|8788.6|8786.2|8788.5|8786.1|8788.6|8786.4|8787.9|8785.9|8
1692139800000|2023-08-15 22:50:00|8788.6|8786.2|8788.6|8786.2|8789.1|8787|8788.3|8786.1|24
1692140100000|2023-08-15 22:55:00|8788.5|8786.1|8789.3|8786.9|8789.4|8787|8788.5|8786.1|25
1692140400000|2023-08-15 23:00:00|8789.2|8786.8|8788|8785.6|8789.2|8786.8|8787.9|8785.5|54
1692140700000|2023-08-15 23:05:00|8787.9|8785.5|8788.8|8786.4|8788.9|8786.5|8787.9|8785.5|79
1692141000000|2023-08-15 23:10:00|8788.7|8786.3|8788.3|8785.9|8788.9|8786.5|8788.1|8785.7|73
1692141300000|2023-08-15 23:15:00|8788.4|8786|8787.9|8785.5|8788.5|8786.1|8787.9|8785.5|31
1692141600000|2023-08-15 23:20:00|8788|8785.6|8788.7|8786.3|8789.1|8786.7|8788|8785.6|109
1692141900000|2023-08-15 23:25:00|8788.2|8786.7|8789.2|8787.7|8789.6|8787.7|8788.2|8786.3|51
1692142200000|2023-08-15 23:30:00|8789.1|8787.6|8789.9|8787.5|8790.3|8787.9|8789.1|8787.2|48
1692142500000|2023-08-15 23:35:00|8790|8787.6|8789.1|8786.7|8790|8788.1|8789|8786.6|15
1692142800000|2023-08-15 23:40:00|8789|8786.6|8788.7|8786.3|8789.2|8786.8|8788.3|8785.9|47
1692143100000|2023-08-15 23:45:00|8788.8|8786.4|8788.6|8786.2|8789|8786.8|8788.3|8786|38
1692143400000|2023-08-15 23:50:00|8788.5|8786.1|8788|8785.6|8788.6|8786.5|8787.9|8785.6|55
1692143700000|2023-08-15 23:55:00|8787.9|8785.5|8788.2|8785.8|8788.2|8786.1|8787.3|8784.9|111
1692144000000|2023-08-16 00:00:00|8788.1|8785.7|8790|8787.6|8790|8787.6|8787.8|8785.7|125
1692144300000|2023-08-16 00:05:00|8790.3|8787.9|8789.5|8787.1|8790.4|8788|8788.7|8786.3|121
1692144600000|2023-08-16 00:10:00|8789.4|8787|8787.9|8785.5|8789.5|8787.1|8787.9|8785.5|84
1692144900000|2023-08-16 00:15:00|8788|8785.6|8787.7|8785.3|8788.7|8786.3|8787.6|8785.2|142
1692145200000|2023-08-16 00:20:00|8787.6|8785.2|8788.2|8785.8|8788.3|8785.9|8786.9|8784.5|77
1692145500000|2023-08-16 00:25:00|8788.1|8785.7|8789.3|8786.9|8789.3|8786.9|8788.1|8785.7|154
1692145800000|2023-08-16 00:30:00|8789.2|8786.8|8790.2|8787.8|8790.3|8787.9|8788.2|8785.8|95
1692146100000|2023-08-16 00:35:00|8790.1|8787.7|8789.9|8787.5|8791.1|8788.9|8789.8|8787.4|76
1692146400000|2023-08-16 00:40:00|8790|8787.6|8789.5|8787.1|8792.2|8789.8|8789.5|8787.1|133
1692146700000|2023-08-16 00:45:00|8789.6|8787.2|8789.6|8787.2|8790.3|8787.9|8788.5|8786.1|102
1692147000000|2023-08-16 00:50:00|8789.5|8787.1|8791|8788.6|8791.5|8789.1|8789.5|8787.1|115
1692147300000|2023-08-16 00:55:00|8790.9|8789.4|8790.5|8788.1|8792.2|8789.8|8790.4|8788|128
1692147600000|2023-08-16 01:00:00|8790.4|8788|8791.6|8789.2|8791.6|8789.2|8788.5|8787|152
1692147900000|2023-08-16 01:05:00|8791.5|8789.1|8791.7|8789.3|8791.8|8789.4|8791|8788.6|145
1692148200000|2023-08-16 01:10:00|8791.5|8789.1|8790.5|8788.1|8792.1|8789.7|8790.5|8788.1|162
1692148500000|2023-08-16 01:15:00|8790.4|8788|8790.6|8788.2|8793|8790.6|8789.8|8787.4|253
1692148800000|2023-08-16 01:20:00|8790.5|8788.1|8787.8|8785.4|8790.5|8788.1|8786.6|8784.2|212
1692149100000|2023-08-16 01:25:00|8788|8785.6|8784.8|8782.4|8788.1|8785.7|8784.5|8782.1|173
1692149400000|2023-08-16 01:30:00|8784.7|8782.3|8784.3|8781.9|8785.1|8782.7|8783.4|8781|246
1692149700000|2023-08-16 01:35:00|8784.4|8782|8786.1|8783.7|8786.6|8784.2|8783.7|8781.3|260
1692150000000|2023-08-16 01:40:00|8786|8783.6|8784.4|8782|8787|8784.6|8783.5|8781.1|174
1692150300000|2023-08-16 01:45:00|8784.5|8782.1|8784.4|8782|8785|8782.6|8783.9|8781.5|131
1692150600000|2023-08-16 01:50:00|8784.3|8781.9|8783|8780.6|8785.3|8782.9|8782.8|8780.4|119
1692150900000|2023-08-16 01:55:00|8782.9|8780.5|8786.8|8784.4|8787.2|8784.8|8782.9|8780.5|150
1692151200000|2023-08-16 02:00:00|8786.9|8784.5|8785.6|8783.2|8787.8|8785.4|8785.3|8782.9|199
1692151500000|2023-08-16 02:05:00|8785.5|8783.1|8782|8779.6|8785.6|8783.6|8782|8779.6|185
1692151800000|2023-08-16 02:10:00|8781.9|8779.5|8781.2|8778.8|8783.1|8780.7|8781.1|8778.7|135
1692152100000|2023-08-16 02:15:00|8781.1|8778.7|8782.5|8780.1|8782.8|8780.4|8780.1|8777.7|137
1692152400000|2023-08-16 02:20:00|8782.6|8780.2|8784.3|8781.9|8784.8|8782.4|8782.6|8780.2|117
1692152700000|2023-08-16 02:25:00|8784.4|8782|8783.9|8781.5|8784.4|8782|8782.8|8780.4|106
1692153000000|2023-08-16 02:30:00|8784|8781.6|8784.4|8782|8784.4|8782|8782.9|8780.5|132
1692153300000|2023-08-16 02:35:00|8784.3|8781.9|8783.7|8781.3|8784.4|8782|8783.5|8781.1|110
1692153600000|2023-08-16 02:40:00|8783.6|8781.2|8785|8782.6|8785.3|8782.9|8783.1|8780.7|101
1692153900000|2023-08-16 02:45:00|8784.9|8782.5|8784.8|8782.4|8785.3|8782.9|8783.9|8781.8|126
1692154200000|2023-08-16 02:50:00|8784.7|8782.3|8784.6|8782.2|8785.3|8783.4|8783.9|8782.2|76
1692154500000|2023-08-16 02:55:00|8784.1|8782.6|8786.7|8785.2|8787.1|8785.2|8784.1|8782.6|58
1692154800000|2023-08-16 03:00:00|8786.8|8785.3|8786.9|8784.5|8788.1|8785.7|8785.4|8783|88
1692155100000|2023-08-16 03:05:00|8786.8|8784.4|8786.1|8783.7|8787.2|8784.8|8784.6|8782.2|185
1692155400000|2023-08-16 03:10:00|8786.2|8783.8|8784.5|8782.1|8786.2|8783.8|8784.4|8782|156
1692155700000|2023-08-16 03:15:00|8784.4|8782|8783.2|8780.8|8785.1|8782.7|8782.5|8780.1|128
1692156000000|2023-08-16 03:20:00|8783.3|8780.9|8782.7|8780.3|8784.5|8782.1|8782.3|8779.9|86
1692156300000|2023-08-16 03:25:00|8782.8|8780.4|8784.2|8781.8|8784.8|8782.4|8782.7|8780.3|110
1692156600000|2023-08-16 03:30:00|8784.1|8781.7|8787|8784.6|8787|8784.6|8784|8781.6|95
1692156900000|2023-08-16 03:35:00|8786.9|8784.5|8786.6|8784.2|8787.4|8785|8786.3|8783.9|95
1692157200000|2023-08-16 03:40:00|8786.7|8784.3|8786.7|8784.3|8787.1|8784.7|8786.2|8783.8|54
1692157500000|2023-08-16 03:45:00|8786.8|8784.4|8786.4|8784|8787.3|8784.9|8786|8783.6|103
1692157800000|2023-08-16 03:50:00|8786.5|8784.1|8786.4|8784|8786.8|8784.6|8786.1|8783.8|82
1692158100000|2023-08-16 03:55:00|8786.5|8784.1|8785.8|8784.3|8786.5|8784.5|8785.8|8783.5|69
1692158400000|2023-08-16 04:00:00|8786.2|8783.8|8784.8|8782.4|8786.3|8783.9|8784.7|8782.3|110
1692158700000|2023-08-16 04:05:00|8784.9|8782.5|8784.4|8782|8784.9|8782.5|8783.9|8781.5|143
1692159000000|2023-08-16 04:10:00|8784.2|8781.8|8784.7|8783.2|8785.6|8783.2|8783.5|8781.1|79
1692159300000|2023-08-16 04:15:00|8784.6|8783.1|8785.8|8783.4|8785.9|8783.9|8784.6|8782.9|68
1692159600000|2023-08-16 04:20:00|8785.7|8783.3|8786.2|8783.8|8786.3|8783.9|8785.6|8783.2|66
1692159900000|2023-08-16 04:25:00|8786.9|8784.5|8786.1|8783.7|8787|8785|8785.6|8783.2|30
1692160200000|2023-08-16 04:30:00|8786|8783.6|8786.1|8783.7|8786.2|8784.2|8785.5|8783.5|34
1692160500000|2023-08-16 04:35:00|8785.4|8783.9|8786.1|8783.7|8787|8784.6|8785.4|8783.5|37
1692160800000|2023-08-16 04:40:00|8785.7|8784.2|8785.9|8783.5|8786.6|8784.6|8785.7|8783.4|109
1692161100000|2023-08-16 04:45:00|8785.8|8783.4|8786|8783.6|8786.7|8784.3|8785.4|8783|107
1692161400000|2023-08-16 04:50:00|8785.9|8783.5|8784.1|8781.7|8785.9|8783.5|8783.4|8781|92
1692161700000|2023-08-16 04:55:00|8784|8781.6|8782.9|8780.5|8784|8781.6|8782.6|8780.2|107
1692162000000|2023-08-16 05:00:00|8782.8|8780.4|8781.4|8779|8782.8|8780.4|8780.2|8777.8|125
1692162300000|2023-08-16 05:05:00|8781.5|8779.1|8780.8|8778.4|8781.9|8779.5|8779.8|8777.4|133
1692162600000|2023-08-16 05:10:00|8780.7|8778.3|8782.6|8780.2|8782.7|8780.3|8780.3|8777.9|91
1692162900000|2023-08-16 05:15:00|8783|8780.6|8783.5|8781.1|8784.2|8781.8|8782.8|8780.4|99
1692163200000|2023-08-16 05:20:00|8783.6|8781.2|8782.6|8780.2|8784.2|8781.9|8782.6|8780.2|96
1692163500000|2023-08-16 05:25:00|8782.8|8780.4|8781.7|8779.3|8782.9|8780.5|8781.2|8778.8|89
1692163800000|2023-08-16 05:30:00|8781.6|8779.2|8781.4|8779|8781.6|8779.2|8779.3|8776.9|125
1692164100000|2023-08-16 05:35:00|8781.8|8779.4|8781.7|8779.3|8782.5|8780.1|8781.1|8778.7|89
1692164400000|2023-08-16 05:40:00|8781.8|8779.4|8781.4|8779|8782.4|8780|8781.4|8779|100
1692164700000|2023-08-16 05:45:00|8781.5|8779.1|8784.2|8781.8|8784.3|8781.9|8781.4|8779|150
1692165000000|2023-08-16 05:50:00|8784.3|8781.9|8784.2|8781.8|8784.5|8782.2|8783.2|8780.8|86
1692165300000|2023-08-16 05:55:00|8784.1|8781.7|8781.7|8779.3|8784.1|8781.7|8781.1|8778.7|184
1692165600000|2023-08-16 06:00:00|8781.5|8779.1|8789.4|8787|8790.6|8788.2|8778.3|8775.9|396
1692165900000|2023-08-16 06:05:00|8789.7|8787.3|8789.9|8787.5|8791.8|8789.6|8787.2|8784.8|301
1692166200000|2023-08-16 06:10:00|8789.8|8787.4|8787.1|8784.7|8790.5|8788.4|8785.5|8783.5|416
1692166500000|2023-08-16 06:15:00|8787.2|8784.8|8785.5|8783.1|8787.8|8785.4|8783.5|8781.1|307
1692166800000|2023-08-16 06:20:00|8785.7|8783.3|8786.7|8784.3|8788.5|8786.3|8785.7|8783.3|194
1692167100000|2023-08-16 06:25:00|8786.5|8784.1|8778.3|8775.9|8786.8|8784.4|8777.9|8775.9|274
1692167400000|2023-08-16 06:30:00|8778.4|8776|8778.9|8776.5|8782.3|8779.9|8777.3|8774.9|319
1692167700000|2023-08-16 06:35:00|8779|8776.6|8776.8|8774.4|8779.5|8777.1|8775.7|8773.3|281
1692168000000|2023-08-16 06:40:00|8776.7|8774.3|8776.7|8774.3|8780|8777.6|8776.3|8773.9|239
1692168300000|2023-08-16 06:45:00|8776.8|8774.4|8780|8777.6|8780.4|8778|8775.7|8773.6|271
1692168600000|2023-08-16 06:50:00|8779.9|8777.5|8779.9|8777.5|8782|8780.1|8779|8777|163
1692168900000|2023-08-16 06:55:00|8780|8777.6|8780.4|8778|8781.7|8779.3|8779.4|8777|205
1692169200000|2023-08-16 07:00:00|8780.3|8777.9|8777.8|8775.4|8782.6|8780.6|8777.5|8775.1|323
1692169500000|2023-08-16 07:05:00|8777.6|8775.2|8780.6|8779.1|8781.2|8779.6|8777.6|8775.2|322
1692169800000|2023-08-16 07:10:00|8780.8|8779.3|8783.8|8781.4|8785.8|8783.7|8780.8|8778.9|344
1692170100000|2023-08-16 07:15:00|8783.9|8781.5|8783.2|8781.7|8785.7|8783.4|8783|8780.7|258
1692170400000|2023-08-16 07:20:00|8783.4|8781.9|8785.8|8783.4|8785.9|8783.9|8783.2|8781|268
1692170700000|2023-08-16 07:25:00|8785.9|8783.5|8790.1|8787.7|8790.2|8787.8|8785.4|8783|275
1692171000000|2023-08-16 07:30:00|8790.2|8787.8|8788.7|8787.2|8791.2|8789.4|8787.8|8786.3|350
1692171300000|2023-08-16 07:35:00|8788.6|8787.1|8786.7|8784.3|8789.6|8788.1|8785.8|8783.4|242
1692171600000|2023-08-16 07:40:00|8786.8|8784.4|8784|8782.5|8786.8|8784.4|8784|8781.8|223
1692171900000|2023-08-16 07:45:00|8784.4|8782|8786|8783.6|8786|8783.6|8781.6|8779.8|297
1692172200000|2023-08-16 07:50:00|8786.1|8783.7|8785.8|8783.4|8786.9|8785.1|8782.8|8780.7|300
1692172500000|2023-08-16 07:55:00|8785.7|8783.3|8785.5|8783.1|8786.7|8784.3|8782.4|8780|298
1692172800000|2023-08-16 08:00:00|8785.7|8783.3|8786.1|8784.6|8787.3|8785|8784.5|8782.1|262
1692173100000|2023-08-16 08:05:00|8786|8784.5|8788.1|8786.6|8789.1|8786.9|8784.1|8782|309
1692173400000|2023-08-16 08:10:00|8788.2|8786.7|8786.6|8784.2|8788.9|8787.3|8784.7|8782.3|235
1692173700000|2023-08-16 08:15:00|8786.9|8784.5|8788|8786.5|8788.6|8786.5|8785.5|8783.5|227
1692174000000|2023-08-16 08:20:00|8788.1|8786.6|8786.9|8785.4|8788.9|8786.6|8786|8783.6|240
1692174300000|2023-08-16 08:25:00|8787|8785.5|8784.9|8783.4|8787.1|8785.6|8784|8782.4|248
1692174600000|2023-08-16 08:30:00|8785|8783.5|8782.8|8781.3|8785|8783.5|8781.1|8778.8|190
1692174900000|2023-08-16 08:35:00|8782.7|8781.2|8780.4|8778.9|8784|8782|8779.9|8778.4|252
1692175200000|2023-08-16 08:40:00|8780.5|8779|8782|8779.6|8782.6|8780.8|8780.4|8778.6|249
1692175500000|2023-08-16 08:45:00|8781.6|8779.2|8783.4|8781.9|8783.7|8782.2|8780.7|8779.1|179
1692175800000|2023-08-16 08:50:00|8783.5|8782|8782.6|8781.1|8785|8783.5|8782.3|8779.9|213
1692176100000|2023-08-16 08:55:00|8782.7|8781.2|8781.1|8778.7|8784.2|8781.8|8778.8|8776.4|217
1692176400000|2023-08-16 09:00:00|8781.2|8778.8|8781.7|8779.3|8782.8|8780.4|8780.2|8777.8|290
1692176700000|2023-08-16 09:05:00|8781.8|8779.4|8781.3|8779.8|8783.6|8781.3|8781|8779|320
1692177000000|2023-08-16 09:10:00|8781.2|8779.7|8781|8778.6|8783.4|8781|8780.9|8778.5|312
1692177300000|2023-08-16 09:15:00|8781.1|8778.7|8780.4|8778.9|8783.3|8781.1|8780.1|8778|204
1692177600000|2023-08-16 09:20:00|8780.5|8779|8780.6|8779.1|8782|8780.5|8779.7|8778.2|182
1692177900000|2023-08-16 09:25:00|8780.7|8779.2|8782.7|8781.2|8783.4|8781.9|8780|8778.1|152
1692178200000|2023-08-16 09:30:00|8782.8|8781.3|8781.9|8779.5|8783.6|8781.8|8781.8|8779.4|167
1692178500000|2023-08-16 09:35:00|8782.1|8779.7|8782.2|8779.8|8782.7|8781.2|8781|8778.9|164
1692178800000|2023-08-16 09:40:00|8782.3|8779.9|8786.8|8784.4|8786.9|8784.5|8782.1|8779.9|145
1692179100000|2023-08-16 09:45:00|8786.9|8784.5|8787.6|8785.2|8788.8|8786.5|8785.7|8783.3|143
1692179400000|2023-08-16 09:50:00|8787.5|8785.1|8786.9|8784.5|8787.9|8785.5|8786|8784.3|153
1692179700000|2023-08-16 09:55:00|8786.6|8784.2|8785.6|8784.1|8787.3|8784.9|8784.9|8783|170
1692180000000|2023-08-16 10:00:00|8785.5|8784|8784.7|8783.2|8786.5|8784.4|8783.7|8781.3|168
1692180300000|2023-08-16 10:05:00|8784.5|8783|8784.6|8782.2|8786.2|8783.8|8783.9|8781.6|198
1692180600000|2023-08-16 10:10:00|8784.7|8782.3|8786.1|8783.7|8786.2|8783.8|8783.5|8781.1|174
1692180900000|2023-08-16 10:15:00|8786.2|8783.8|8786.1|8783.7|8787.7|8785.3|8784.9|8782.5|153
1692181200000|2023-08-16 10:20:00|8786.6|8784.2|8785.2|8783.7|8787.2|8785.3|8785.1|8783.1|173
1692181500000|2023-08-16 10:25:00|8785.3|8783.8|8785.9|8783.5|8786.5|8784.1|8783.4|8781.9|198
1692181800000|2023-08-16 10:30:00|8786|8783.6|8786|8783.6|8786.9|8784.9|8784.8|8782.4|197
1692182100000|2023-08-16 10:35:00|8786.1|8783.7|8788.8|8786.4|8789|8786.6|8785.6|8783.2|156
1692182400000|2023-08-16 10:40:00|8788.7|8786.3|8791.8|8789.4|8791.9|8789.5|8788.1|8785.7|214
1692182700000|2023-08-16 10:45:00|8791.9|8789.5|8792.9|8790.5|8794.6|8792.2|8791.7|8789.3|231
1692183000000|2023-08-16 10:50:00|8793.1|8790.7|8790.7|8788.3|8794.4|8792|8790.3|8787.9|130
1692183300000|2023-08-16 10:55:00|8790.6|8788.2|8793.5|8791.1|8793.9|8791.5|8790.3|8787.9|174
1692183600000|2023-08-16 11:00:00|8793.9|8791.5|8794.6|8792.2|8795.3|8792.9|8793|8790.6|176
1692183900000|2023-08-16 11:05:00|8794.8|8792.4|8797.7|8795.3|8797.8|8795.4|8793.8|8791.4|122
1692184200000|2023-08-16 11:10:00|8797.9|8795.5|8799|8796.6|8799.6|8797.2|8797.8|8795.4|158
1692184500000|2023-08-16 11:15:00|8799.1|8796.7|8798.8|8796.4|8801.8|8799.6|8797.9|8795.5|198
1692184800000|2023-08-16 11:20:00|8798.9|8796.5|8800.7|8798.3|8800.8|8798.4|8798.6|8796.2|158
1692185100000|2023-08-16 11:25:00|8800.8|8798.4|8802.2|8799.8|8802.8|8800.4|8800.1|8797.7|130
1692185400000|2023-08-16 11:30:00|8802.1|8799.7|8802.9|8801.4|8805.6|8803.4|8801.6|8799.2|151
1692185700000|2023-08-16 11:35:00|8802.5|8801|8801.2|8798.8|8803.5|8801.1|8799.5|8797.1|147
1692186000000|2023-08-16 11:40:00|8801.3|8798.9|8803.8|8801.4|8805.2|8802.8|8800.5|8798.4|278
1692186300000|2023-08-16 11:45:00|8803.9|8801.5|8802.4|8800.9|8805.3|8803.1|8802.4|8800.4|150
1692186600000|2023-08-16 11:50:00|8802.3|8800.8|8801.7|8799.3|8802.6|8801|8800.5|8798.8|156
1692186900000|2023-08-16 11:55:00|8801.6|8799.2|8802.7|8800.3|8803.7|8801.4|8800.5|8798.5|209
1692187200000|2023-08-16 12:00:00|8802.8|8800.4|8799.5|8797.1|8803.4|8801|8799|8796.7|241
1692187500000|2023-08-16 12:05:00|8799.6|8797.2|8799.7|8797.3|8800.5|8798.4|8797.4|8795.6|176
1692187800000|2023-08-16 12:10:00|8799.6|8797.2|8804.6|8802.2|8804.8|8802.4|8799.6|8797.2|173
1692188100000|2023-08-16 12:15:00|8804.7|8802.3|8802.6|8800.2|8805.4|8803.7|8802.3|8799.9|193
1692188400000|2023-08-16 12:20:00|8802.8|8800.4|8806.8|8805.3|8809.3|8807.1|8802.5|8800.4|312
1692188700000|2023-08-16 12:25:00|8807.2|8804.8|8807.7|8805.3|8810.1|8807.7|8806.5|8804.1|306
1692189000000|2023-08-16 12:30:00|8807.3|8804.9|8803.7|8801.3|8810.7|8808.3|8801.8|8799.4|387
1692189300000|2023-08-16 12:35:00|8804|8801.6|8807.5|8805.1|8808.4|8806.8|8801|8798.6|362
1692189600000|2023-08-16 12:40:00|8807.6|8805.2|8809.1|8806.7|8810.4|8808.9|8806.9|8804.8|252
1692189900000|2023-08-16 12:45:00|8809|8806.6|8808.7|8806.3|8809|8806.7|8805.1|8802.7|285
1692190200000|2023-08-16 12:50:00|8808.8|8806.4|8806.4|8804|8810.4|8808.7|8806.2|8803.8|317
1692190500000|2023-08-16 12:55:00|8806.5|8804.1|8813.7|8811.3|8813.8|8812.3|8805.9|8803.5|284
1692190800000|2023-08-16 13:00:00|8814|8811.6|8804.5|8803|8815.6|8813.2|8804.3|8802.7|373
1692191100000|2023-08-16 13:05:00|8805|8802.6|8804.1|8802.6|8806.4|8804.9|8801|8799.5|352
1692191400000|2023-08-16 13:10:00|8804.6|8802.2|8805.5|8803.1|8808.1|8805.7|8803.6|8801.2|264
1692191700000|2023-08-16 13:15:00|8805.6|8803.2|8806.8|8804.4|8810.6|8808.2|8803.5|8801.1|572
1692192000000|2023-08-16 13:20:00|8806.7|8804.3|8801.6|8799.2|8808.7|8807|8801|8798.6|406
1692192300000|2023-08-16 13:25:00|8801.8|8799.4|8795.2|8792.8|8802.5|8800.1|8794.4|8792|462
1692192600000|2023-08-16 13:30:00|8795.3|8792.9|8793.3|8790.9|8795.6|8793.2|8790.6|8788.2|600
1692192900000|2023-08-16 13:35:00|8793.2|8790.8|8785.2|8782.8|8794.3|8791.9|8782.5|8780.1|710
1692193200000|2023-08-16 13:40:00|8785.1|8782.7|8791.1|8788.7|8792.3|8789.9|8785.1|8782.7|470
1692193500000|2023-08-16 13:45:00|8791.2|8788.8|8791.6|8789.2|8793.5|8791.1|8789.5|8787.1|535
1692193800000|2023-08-16 13:50:00|8791.5|8789.1|8796|8793.6|8796.4|8794|8791|8788.6|500
1692194100000|2023-08-16 13:55:00|8795.7|8794.2|8801.9|8800.4|8802.1|8800.6|8795.7|8794.2|464
1692194400000|2023-08-16 14:00:00|8802.1|8800.6|8796.7|8794.3|8804|8802.1|8793.9|8792.1|532
1692194700000|2023-08-16 14:05:00|8796.8|8794.4|8791.9|8789.5|8796.9|8794.5|8787.2|8784.8|469
1692195000000|2023-08-16 14:10:00|8791.8|8789.4|8793.7|8791.3|8794.9|8792.5|8788.7|8786.3|535
1692195300000|2023-08-16 14:15:00|8793.8|8791.4|8792.8|8790.4|8794.4|8792|8790|8788.4|589
1692195600000|2023-08-16 14:20:00|8792.5|8790.1|8792.9|8791.4|8794.4|8792.9|8791.1|8789.2|387
1692195900000|2023-08-16 14:25:00|8792.8|8791.3|8792.1|8790.6|8795.5|8793.8|8790.9|8789.4|372
1692196200000|2023-08-16 14:30:00|8792|8790.5|8796.5|8795|8796.7|8795.2|8791.3|8789.8|379
1692196500000|2023-08-16 14:35:00|8796.3|8794.8|8794.6|8792.2|8799.7|8798.2|8793.7|8792.1|342
1692196800000|2023-08-16 14:40:00|8794.5|8792.1|8795|8792.6|8796.7|8794.6|8790.5|8789|426
1692197100000|2023-08-16 14:45:00|8795.1|8792.7|8797.7|8795.3|8801|8798.6|8794.3|8791.9|424
1692197400000|2023-08-16 14:50:00|8797.8|8795.4|8793.3|8791.8|8798.1|8795.7|8792.4|8790.5|405
1692197700000|2023-08-16 14:55:00|8793.4|8791.9|8790.8|8789.3|8797|8794.6|8789.1|8787.6|328
1692198000000|2023-08-16 15:00:00|8790.6|8789.1|8787.7|8786.2|8791.5|8790|8786.2|8784.3|367
1692198300000|2023-08-16 15:05:00|8787.6|8786.1|8789.7|8788.2|8792.6|8790.3|8787.6|8785.3|310
1692198600000|2023-08-16 15:10:00|8789.8|8788.3|8789.5|8788|8793|8790.7|8788.6|8787.1|332
1692198900000|2023-08-16 15:15:00|8789.4|8787.9|8788.3|8786.8|8791.8|8790.2|8788.1|8786.1|269
1692199200000|2023-08-16 15:20:00|8788.8|8786.4|8787.6|8786.1|8789.4|8787.6|8786.2|8784.7|277
1692199500000|2023-08-16 15:25:00|8787.7|8786.2|8789.8|8788.3|8790.9|8789.3|8787.6|8786.1|250
1692199800000|2023-08-16 15:30:00|8789.9|8788.4|8791.1|8788.7|8791.7|8789.3|8789.7|8787.8|182
1692200100000|2023-08-16 15:35:00|8791.2|8788.8|8791.7|8790.2|8792.2|8790.4|8789.4|8787.1|200
1692200400000|2023-08-16 15:40:00|8791.6|8790.1|8791.7|8790.2|8792.5|8790.3|8790.6|8788.2|220
1692200700000|2023-08-16 15:45:00|8791.8|8790.3|8789.9|8787.5|8792.5|8790.5|8789.2|8787.1|236
1692201000000|2023-08-16 15:50:00|8790|8787.6|8788.8|8786.4|8790|8788|8784.8|8782.4|284
1692201300000|2023-08-16 15:55:00|8788.9|8786.5|8787.8|8786.3|8789|8786.9|8786.2|8784.6|219
1692201600000|2023-08-16 16:00:00|8788.4|8786|8791.5|8790|8791.6|8790.1|8787.4|8785.4|175
1692201900000|2023-08-16 16:05:00|8791|8789.5|8789|8787.5|8792.1|8790.5|8788.9|8787.4|170
1692202200000|2023-08-16 16:10:00|8789.1|8787.6|8790.3|8787.9|8791|8788.6|8787.7|8785.7|191
1692202500000|2023-08-16 16:15:00|8790.2|8787.8|8789.6|8788.1|8791.5|8789.1|8788.6|8787.1|228
1692202800000|2023-08-16 16:20:00|8789.4|8787.9|8790.5|8788.1|8791.2|8789.5|8789.3|8787.2|180
1692203100000|2023-08-16 16:25:00|8790.6|8788.2|8790.6|8789.1|8791.1|8789.3|8788.9|8787.1|118
1692203400000|2023-08-16 16:30:00|8790.5|8789|8791.8|8789.4|8792|8790.2|8788.4|8786.6|162
1692203700000|2023-08-16 16:35:00|8791.9|8789.5|8791.1|8788.7|8792.1|8790.1|8789.8|8788.2|128
1692204000000|2023-08-16 16:40:00|8791|8788.6|8789.8|8787.4|8791.7|8790.2|8789|8786.6|127
1692204300000|2023-08-16 16:45:00|8789.7|8787.3|8789.5|8788|8790|8788.1|8788.7|8786.9|51
1692204600000|2023-08-16 16:50:00|8789.7|8788.2|8792.7|8791.2|8793.2|8791.7|8789.3|8787.8|134
1692204900000|2023-08-16 16:55:00|8792.4|8790.9|8794.3|8792.8|8794.3|8792.8|8791.9|8790.2|150
1692205200000|2023-08-16 17:00:00|8794.2|8792.7|8794.1|8792.6|8796.1|8794.6|8793.4|8791.9|95
1692205500000|2023-08-16 17:05:00|8794|8792.5|8794.5|8792.1|8796.5|8795|8794|8792.1|96
1692205800000|2023-08-16 17:10:00|8794.2|8791.8|8789.8|8788.3|8794.2|8791.9|8788.6|8787.1|145
1692206100000|2023-08-16 17:15:00|8789.9|8788.4|8790.6|8789.1|8790.6|8789.1|8788.5|8786.3|115
1692206400000|2023-08-16 17:20:00|8790.5|8789|8789.7|8788.2|8791.2|8789.5|8787.6|8786.1|157
1692206700000|2023-08-16 17:25:00|8789.8|8788.3|8792.3|8790.8|8792.9|8790.9|8789.8|8787.7|160
1692207000000|2023-08-16 17:30:00|8792.2|8790.7|8789.9|8788.4|8792.4|8790.7|8789.3|8787.6|159
1692207300000|2023-08-16 17:35:00|8790|8788.5|8791.3|8789.8|8792.2|8790.6|8790|8788.5|142
1692207600000|2023-08-16 17:40:00|8791.2|8789.7|8788.1|8786.6|8791.3|8789.8|8786|8784.5|155
1692207900000|2023-08-16 17:45:00|8788|8786.5|8789.3|8787.8|8789.8|8788.2|8787.4|8785.9|158
1692208200000|2023-08-16 17:50:00|8789.2|8787.7|8790.4|8788.9|8791.3|8789.8|8789.2|8787.6|124
1692208500000|2023-08-16 17:55:00|8790.8|8788.4|8790.5|8785.5|8790.8|8788.4|8788|8785.5|234
1692208800000|2023-08-16 18:00:00|8790.3|8785.3|8797.3|8794.9|8799.9|8797.5|8787.8|8783.9|617
1692209100000|2023-08-16 18:05:00|8797|8794.6|8799.5|8797.1|8799.8|8797.4|8794|8791.6|444
1692209400000|2023-08-16 18:10:00|8799.2|8796.8|8796|8793.6|8802.8|8800.8|8795.2|8792.8|404
1692209700000|2023-08-16 18:15:00|8796.1|8793.7|8792.6|8790.2|8796.9|8794.5|8791.1|8788.7|329
1692210000000|2023-08-16 18:20:00|8792.4|8790|8787.4|8785|8792.5|8790.1|8783.9|8781.6|530
1692210300000|2023-08-16 18:25:00|8787.7|8785.3|8786.7|8784.3|8790.8|8788.5|8786|8783.6|337
1692210600000|2023-08-16 18:30:00|8786.6|8784.2|8782.9|8780.5|8787.2|8784.8|8781.5|8779.1|346
1692210900000|2023-08-16 18:35:00|8783|8780.6|8785.4|8783.9|8786.4|8784.6|8782.4|8780.2|253
1692211200000|2023-08-16 18:40:00|8785.6|8784.1|8787.8|8786.3|8790.1|8788.6|8785|8783.5|255
1692211500000|2023-08-16 18:45:00|8787.9|8786.4|8793.3|8791.8|8793.4|8791.9|8786.9|8785.4|231
1692211800000|2023-08-16 18:50:00|8793.4|8791.9|8794.5|8793|8796.1|8794.2|8793.1|8791.5|352
1692212100000|2023-08-16 18:55:00|8795|8792.6|8797.6|8796.1|8799.4|8797|8794.9|8792.5|318
1692212400000|2023-08-16 19:00:00|8797.7|8796.2|8800.8|8798.4|8801.9|8799.5|8797.4|8795.7|294
1692212700000|2023-08-16 19:05:00|8800.7|8798.3|8804.1|8801.7|8805.3|8802.9|8800.3|8797.9|223
1692213000000|2023-08-16 19:10:00|8804.2|8801.8|8804|8801.6|8806.7|8804.3|8803.9|8801.5|230
1692213300000|2023-08-16 19:15:00|8804.1|8801.7|8805.9|8803.5|8808.2|8806.2|8803.9|8801.6|202
1692213600000|2023-08-16 19:20:00|8805.6|8803.2|8804.7|8803.2|8806.2|8803.8|8802.4|8800.5|250
1692213900000|2023-08-16 19:25:00|8804.6|8803.1|8804|8802.5|8805.7|8803.6|8802.1|8799.7|188
1692214200000|2023-08-16 19:30:00|8803.5|8802|8798.1|8795.7|8804.2|8802.1|8797.5|8795.6|210
1692214500000|2023-08-16 19:35:00|8797.6|8796.1|8803.6|8801.2|8804|8802.3|8797.6|8796.1|213
1692214800000|2023-08-16 19:40:00|8803.5|8801.1|8804.4|8802|8805.1|8802.7|8802.8|8800.4|153
1692215100000|2023-08-16 19:45:00|8804.5|8802.1|8804.4|8802|8804.8|8802.4|8803.1|8800.7|127
1692215400000|2023-08-16 19:50:00|8804.5|8802.1|8805.9|8803.5|8806.3|8803.9|8804.5|8802.1|145
1692215700000|2023-08-16 19:55:00|8806|8803.6|8804.2|8802.7|8806.6|8804.2|8803.8|8801.4|146
1692216000000|2023-08-16 20:00:00|8803.9|8802.4|8803.4|8801|8804.4|8802.6|8802.7|8800.8|86
1692216300000|2023-08-16 20:05:00|8803.3|8800.9|8802.6|8800.2|8803.5|8801.1|8802.5|8800.1|67
1692216600000|2023-08-16 20:10:00|8802.7|8800.3|8802.5|8800.1|8803.2|8800.8|8802.5|8800.1|108
1692216900000|2023-08-16 20:15:00|8802.7|8800.3|8802.7|8801.2|8803.2|8801.2|8802.1|8800.1|53
1692217200000|2023-08-16 20:20:00|8802.8|8801.3|8803.6|8802.1|8804|8802.1|8802.7|8800.4|55
1692217500000|2023-08-16 20:25:00|8803.5|8802|8803.1|8800.7|8803.8|8802|8802.6|8800.2|47
1692217800000|2023-08-16 20:30:00|8803.2|8800.8|8803.3|8800.9|8803.5|8801.1|8803.1|8800.7|65
1692218100000|2023-08-16 20:35:00|8803.4|8801|8803|8800.6|8803.6|8801.5|8803|8800.6|125
1692218400000|2023-08-16 20:40:00|8803.1|8800.7|8801.1|8798.7|8803.2|8800.8|8800.9|8798.5|134
1692218700000|2023-08-16 20:45:00|8801.2|8798.8|8801.5|8799.1|8801.5|8799.1|8800.1|8797.7|60
1692219000000|2023-08-16 20:50:00|8801.7|8799.3|8801|8798.6|8801.7|8799.3|8800.6|8798.2|88
1692219300000|2023-08-16 20:55:00|8801.8|8797.9|8803.5|8797.1|8803.9|8798.9|8801.3|8797|207
1692219600000|2023-08-16 21:00:00|8803.4|8797|8806.5|8800|8806.5|8800|8803.4|8797|3
1692220500000|2023-08-16 21:15:00|8806|8799.5|8806.1|8799.6|8806.1|8799.6|8804.5|8798|7
1692221100000|2023-08-16 21:25:00|8805.9|8799.4|8805.9|8799.4|8805.9|8799.4|8805.9|8799.4|1
1692221400000|2023-08-16 21:30:00|8806|8799.5|8806.6|8800.1|8806.7|8800.2|8806|8799.5|32
1692222000000|2023-08-16 21:40:00|8804.9|8798.4|8805.2|8798.7|8805.5|8799|8804.9|8798.4|59
1692222300000|2023-08-16 21:45:00|8804.9|8798.4|8803.6|8797.1|8805.5|8799|8802.6|8796.1|253
1692222600000|2023-08-16 21:50:00|8803.7|8797.2|8804.9|8798.4|8805.4|8798.9|8802.2|8795.7|557
1692222900000|2023-08-16 21:55:00|8804.7|8798.2|8803.4|8796.9|8804.9|8798.4|8802.4|8795.9|568
1692223200000|2023-08-16 22:00:00|8803.6|8797.1|8801.6|8795.1|8803.6|8797.1|8799.9|8793.4|153
1692223500000|2023-08-16 22:05:00|8800.8|8795.8|8798.8|8795.3|8801|8796.2|8798.3|8794.8|85
1692223800000|2023-08-16 22:10:00|8799.1|8795.2|8797.7|8794.6|8799.3|8796|8797|8794.1|67
1692224100000|2023-08-16 22:15:00|8797.8|8794.8|8798.2|8795.7|8798.4|8796|8797.2|8794.6|298
1692224400000|2023-08-16 22:20:00|8798|8795.6|8797.4|8795|8798.3|8795.9|8797.2|8794.8|49
1692224700000|2023-08-16 22:25:00|8797.5|8795.1|8797.9|8795.5|8798|8795.6|8797.4|8795|45
1692225000000|2023-08-16 22:30:00|8797.8|8795.4|8798.8|8796.4|8798.9|8796.5|8797.8|8795.4|26
1692225300000|2023-08-16 22:35:00|8798.9|8796.5|8800|8797.6|8800.2|8797.8|8798.9|8796.5|35
1692225600000|2023-08-16 22:40:00|8800.2|8797.8|8799.3|8796.9|8800.7|8798.3|8799.2|8796.8|27
1692225900000|2023-08-16 22:45:00|8799.2|8796.8|8799.5|8797.1|8799.6|8797.2|8798.7|8796.3|29
1692226200000|2023-08-16 22:50:00|8799.4|8797|8799.8|8797.4|8799.9|8797.5|8799|8796.6|28
1692226500000|2023-08-16 22:55:00|8799.9|8797.5|8800.6|8798.2|8800.6|8798.2|8799.6|8797.3|23
1692226800000|2023-08-16 23:00:00|8800.5|8798.1|8801.5|8799.1|8802.2|8799.8|8800.3|8797.9|89
1692227100000|2023-08-16 23:05:00|8801.4|8799|8800.5|8798.1|8801.9|8799.5|8800.5|8798.1|83
1692227400000|2023-08-16 23:10:00|8800.7|8798.3|8800.9|8798.5|8801|8798.6|8800.7|8798.3|16
1692227700000|2023-08-16 23:15:00|8801.2|8798.8|8799.8|8797.4|8801.3|8798.9|8799.8|8797.4|36
1692228000000|2023-08-16 23:20:00|8799.9|8797.5|8800|8797.6|8800.2|8797.8|8799.9|8797.5|20
1692228300000|2023-08-16 23:25:00|8800.3|8797.9|8801.2|8798.8|8801.2|8798.8|8800.3|8797.9|16
1692228600000|2023-08-16 23:30:00|8801.3|8798.9|8801.4|8799|8801.7|8799.3|8800.5|8798.5|37
1692228900000|2023-08-16 23:35:00|8801.3|8798.9|8802.6|8800.2|8803.7|8801.3|8801.3|8798.9|30
1692229200000|2023-08-16 23:40:00|8802.7|8800.3|8802.4|8800|8804.3|8801.9|8802.4|8800|53
1692229500000|2023-08-16 23:45:00|8802.5|8800.1|8801.7|8799.3|8802.5|8800.1|8801.6|8799.2|76
1692229800000|2023-08-16 23:50:00|8801.8|8799.4|8802|8799.6|8802.9|8800.5|8801.8|8799.4|48
1692230100000|2023-08-16 23:55:00|8802.1|8799.7|8803|8800.6|8803|8800.6|8801.6|8799.4|53
1692230400000|2023-08-17 00:00:00|8802.9|8800.5|8806.1|8803.7|8807.1|8804.7|8802.9|8800.5|202
1692230700000|2023-08-17 00:05:00|8806.3|8803.9|8807|8804.6|8807.6|8805.2|8806.1|8803.7|157
1692231000000|2023-08-17 00:10:00|8806.8|8804.4|8806.9|8804.5|8807.9|8805.5|8806.2|8803.8|143
1692231300000|2023-08-17 00:15:00|8807|8804.6|8808.7|8806.3|8809|8807|8806.7|8804.3|102
1692231600000|2023-08-17 00:20:00|8808.3|8805.9|8806.3|8803.9|8808.7|8806.4|8805.9|8803.7|122
1692231900000|2023-08-17 00:25:00|8806.2|8803.8|8806.1|8803.7|8806.8|8804.7|8805.1|8802.7|106
1692232200000|2023-08-17 00:30:00|8806.3|8803.9|8807.8|8805.4|8808.8|8806.4|8806.2|8803.8|160
1692232500000|2023-08-17 00:35:00|8807.9|8805.5|8806.8|8804.4|8807.9|8805.5|8806.2|8803.8|229
1692232800000|2023-08-17 00:40:00|8806.7|8804.3|8806.6|8804.2|8806.8|8804.4|8805|8802.6|121
1692233100000|2023-08-17 00:45:00|8806.5|8804.1|8806.7|8804.3|8808.9|8806.5|8806.5|8804.1|111
1692233400000|2023-08-17 00:50:00|8806.8|8804.4|8807.1|8804.7|8808.4|8806|8806.5|8804.1|184
1692233700000|2023-08-17 00:55:00|8807.8|8805.4|8806.4|8804|8808.2|8805.8|8805.8|8803.4|196
1692234000000|2023-08-17 01:00:00|8806.2|8803.8|8805|8802.6|8807|8804.6|8804.5|8802.1|201
1692234300000|2023-08-17 01:05:00|8805.1|8802.7|8805.5|8803.1|8806.6|8804.2|8804.4|8802|211
1692234600000|2023-08-17 01:10:00|8805.6|8803.2|8807|8804.6|8808.4|8806|8805.5|8803.1|183
1692234900000|2023-08-17 01:15:00|8807.1|8804.7|8806.6|8804.2|8808.2|8805.8|8805.4|8803|266
1692235200000|2023-08-17 01:20:00|8806.5|8804.1|8806.5|8804.1|8807.9|8805.5|8804.9|8802.5|248
1692235500000|2023-08-17 01:25:00|8806.6|8804.2|8808.8|8806.4|8808.8|8807|8806.1|8803.7|187
1692235800000|2023-08-17 01:30:00|8808.7|8806.3|8810.5|8808.1|8810.6|8808.2|8807.7|8805.3|272
1692236100000|2023-08-17 01:35:00|8810.6|8808.2|8805.8|8803.4|8810.7|8808.3|8805.4|8803|293
1692236400000|2023-08-17 01:40:00|8805.7|8803.3|8806.1|8803.7|8807.1|8804.7|8804.8|8802.4|185
1692236700000|2023-08-17 01:45:00|8806|8803.6|8807|8804.6|8807.3|8804.9|8805.6|8803.2|190
1692237000000|2023-08-17 01:50:00|8806.4|8804|8808.1|8805.7|8808.5|8806.1|8806|8803.6|253
1692237300000|2023-08-17 01:55:00|8808.2|8805.8|8806.6|8804.2|8809|8806.6|8805.9|8803.5|190
1692237600000|2023-08-17 02:00:00|8806.5|8804.1|8804.7|8802.3|8806.9|8804.5|8804.5|8802.1|215
1692237900000|2023-08-17 02:05:00|8804.6|8802.2|8806.1|8803.7|8806.7|8804.3|8804.5|8802.1|176
1692238200000|2023-08-17 02:10:00|8806.2|8803.8|8806.3|8803.9|8806.7|8804.3|8805.8|8803.4|141
1692238500000|2023-08-17 02:15:00|8806.2|8803.8|8803.1|8800.7|8807.2|8804.8|8802.9|8800.5|164
1692238800000|2023-08-17 02:20:00|8803|8800.6|8802.3|8799.9|8803|8800.6|8801.5|8799.1|147
1692239100000|2023-08-17 02:25:00|8802.2|8799.8|8802.7|8800.3|8803.9|8801.5|8801.9|8799.5|153
1692239400000|2023-08-17 02:30:00|8802.6|8800.2|8803.2|8801.7|8803.7|8801.8|8802.6|8800.2|78
1692239700000|2023-08-17 02:35:00|8803.5|8801.1|8803.3|8800.9|8803.9|8801.5|8802.5|8800.1|111
1692240000000|2023-08-17 02:40:00|8803.4|8801|8803.9|8801.5|8804.2|8801.8|8803.4|8801|61
1692240300000|2023-08-17 02:45:00|8803.6|8801.2|8804.4|8802.9|8805|8802.9|8803.2|8801.1|79
1692240600000|2023-08-17 02:50:00|8804.3|8802.8|8805.6|8803.2|8807.1|8804.7|8804.3|8802.4|188
1692240900000|2023-08-17 02:55:00|8805.5|8803.1|8805.6|8803.2|8806.6|8804.2|8805.1|8803|100
1692241200000|2023-08-17 03:00:00|8805.5|8803.1|8802.9|8800.5|8805.6|8803.6|8802.6|8800.2|126
1692241500000|2023-08-17 03:05:00|8803|8800.6|8803.7|8801.3|8804.3|8801.9|8802.7|8800.3|181
1692241800000|2023-08-17 03:10:00|8803.8|8801.4|8804.8|8802.4|8805|8802.6|8803.6|8801.2|143
1692242100000|2023-08-17 03:15:00|8804.7|8802.3|8804.6|8802.2|8805.7|8803.3|8804.4|8802|204
1692242400000|2023-08-17 03:20:00|8804.5|8802.1|8803.7|8801.3|8805|8802.6|8803.6|8801.2|99
1692242700000|2023-08-17 03:25:00|8803.8|8801.4|8804|8801.6|8804.7|8802.3|8803.7|8801.3|85
1692243000000|2023-08-17 03:30:00|8804.1|8801.7|8803.1|8800.7|8804.1|8801.7|8802.5|8800.3|74
1692243300000|2023-08-17 03:35:00|8803.8|8801.4|8805.3|8802.9|8806.2|8803.8|8803.8|8801.4|163
1692243600000|2023-08-17 03:40:00|8805.4|8803|8805.8|8803.4|8806.1|8804|8805.2|8802.8|97
1692243900000|2023-08-17 03:45:00|8805.9|8803.5|8806|8803.6|8806.2|8803.8|8805.3|8802.9|72
1692244200000|2023-08-17 03:50:00|8805.9|8803.5|8806.9|8804.5|8807.9|8805.5|8805.9|8803.5|94
1692244500000|2023-08-17 03:55:00|8807|8804.6|8807.4|8805|8807.4|8805|8806.3|8803.9|64
1692244800000|2023-08-17 04:00:00|8807.5|8805.1|8807.8|8805.4|8807.8|8805.6|8807|8804.7|91
1692245100000|2023-08-17 04:05:00|8807.7|8805.3|8806.9|8804.5|8807.9|8805.9|8806.6|8804.2|63
1692245400000|2023-08-17 04:10:00|8806.8|8804.4|8807.3|8804.9|8807.5|8805.1|8806.8|8804.4|180
1692245700000|2023-08-17 04:15:00|8807.2|8804.8|8806.2|8803.8|8807.2|8804.8|8806|8803.6|121
1692246000000|2023-08-17 04:20:00|8806.1|8803.7|8805.8|8803.4|8806.2|8803.8|8805.5|8803.1|120
1692246300000|2023-08-17 04:25:00|8805.9|8803.5|8806|8803.6|8806.6|8804.2|8805.7|8803.3|95
1692246600000|2023-08-17 04:30:00|8805.9|8803.5|8806.2|8803.8|8806.6|8804.2|8805.7|8803.3|147
1692246900000|2023-08-17 04:35:00|8806.1|8803.7|8806.1|8803.7|8806.2|8803.8|8805.7|8803.3|141
1692247200000|2023-08-17 04:40:00|8806|8803.6|8805.9|8803.5|8806.4|8804|8805.8|8803.4|97
1692247500000|2023-08-17 04:45:00|8805.8|8803.4|8804.8|8802.4|8805.8|8803.5|8804.2|8802.2|122
1692247800000|2023-08-17 04:50:00|8804.7|8802.3|8804.7|8802.3|8805.4|8803|8804.6|8802.2|104
1692248100000|2023-08-17 04:55:00|8804.8|8802.4|8804.3|8801.9|8804.9|8802.5|8803.7|8801.3|84
1692248400000|2023-08-17 05:00:00|8804.2|8801.8|8805|8802.6|8805.7|8803.3|8804|8801.6|136
1692248700000|2023-08-17 05:05:00|8805.1|8802.7|8805|8802.6|8805.2|8802.8|8803.6|8801.2|139
1692249000000|2023-08-17 05:10:00|8805.1|8802.7|8804.2|8801.8|8806|8803.6|8804.2|8801.8|185
1692249300000|2023-08-17 05:15:00|8804.1|8801.7|8805.1|8802.7|8805.5|8803.1|8804.1|8801.7|104
1692249600000|2023-08-17 05:20:00|8805.3|8802.9|8805.2|8802.8|8805.4|8803|8804.2|8801.8|63
1692249900000|2023-08-17 05:25:00|8805.3|8802.9|8805.7|8803.3|8805.7|8803.3|8804.2|8801.9|74
1692250200000|2023-08-17 05:30:00|8805.8|8803.4|8807.2|8804.8|8808|8805.6|8805.6|8803.2|161
1692250500000|2023-08-17 05:35:00|8807.3|8804.9|8810.1|8808.6|8810.1|8808.6|8806.7|8804.3|136
1692250800000|2023-08-17 05:40:00|8810.5|8808.1|8808.4|8806|8810.8|8808.4|8807.9|8805.5|96
1692251100000|2023-08-17 05:45:00|8808.5|8806.1|8810.9|8808.5|8810.9|8808.5|8806|8803.6|191
1692251400000|2023-08-17 05:50:00|8810.8|8808.4|8808.3|8805.9|8811|8808.6|8807.5|8805.1|147
1692251700000|2023-08-17 05:55:00|8808.4|8806|8798.7|8796.3|8808.4|8806|8798.4|8796|212
1692252000000|2023-08-17 06:00:00|8798.6|8796.2|8800.5|8798.1|8802.9|8800.5|8798.6|8796.2|225
1692252300000|2023-08-17 06:05:00|8800.4|8798|8801.8|8799.4|8802.5|8800.3|8799.2|8796.8|285
1692252600000|2023-08-17 06:10:00|8801.6|8799.2|8803.3|8800.9|8803.5|8801.3|8801.3|8798.9|204
1692252900000|2023-08-17 06:15:00|8803.4|8801|8805.3|8802.9|8806.4|8804.4|8803.4|8801|224
1692253200000|2023-08-17 06:20:00|8805.4|8803|8803.9|8801.5|8806.4|8804|8802.8|8800.9|260
1692253500000|2023-08-17 06:25:00|8804|8801.6|8802.4|8800|8804.6|8802.2|8799.9|8797.5|259
1692253800000|2023-08-17 06:30:00|8802.5|8800.1|8800.4|8798.9|8803.5|8801.1|8800.2|8797.8|203
1692254100000|2023-08-17 06:35:00|8800.3|8798.8|8798.6|8796.2|8801.5|8799.1|8798.6|8796.2|209
1692254400000|2023-08-17 06:40:00|8798.7|8796.3|8798.3|8795.9|8800.3|8797.9|8798.3|8795.9|205
1692254700000|2023-08-17 06:45:00|8798.2|8795.8|8798.2|8795.8|8800.3|8797.9|8797.6|8795.2|247
1692255000000|2023-08-17 06:50:00|8797.8|8795.4|8797.2|8795.7|8799.6|8797.2|8797|8794.6|186
1692255300000|2023-08-17 06:55:00|8797.1|8795.6|8797.6|8795.2|8800|8797.6|8797.1|8795|160
1692255600000|2023-08-17 07:00:00|8797.7|8795.3|8799.8|8797.4|8800.3|8798.7|8797.1|8794.9|302
1692255900000|2023-08-17 07:05:00|8799.9|8797.5|8802.1|8800.6|8802.5|8800.8|8798.5|8796.1|297
1692256200000|2023-08-17 07:10:00|8802.2|8800.7|8798.1|8796.6|8803.1|8801.2|8798.1|8796.6|277
1692256500000|2023-08-17 07:15:00|8798.2|8796.7|8797.2|8794.8|8799.8|8797.9|8795.4|8793.9|226
1692256800000|2023-08-17 07:20:00|8797.3|8794.9|8798.3|8795.9|8800|8797.6|8794.8|8792.6|390
1692257100000|2023-08-17 07:25:00|8798.2|8795.8|8797.9|8795.5|8799.8|8797.4|8796.5|8794.5|310
1692257400000|2023-08-17 07:30:00|8797.8|8795.4|8797.7|8795.3|8800.1|8797.7|8796.1|8793.7|344
1692257700000|2023-08-17 07:35:00|8797.2|8795.7|8797.1|8795.6|8798|8796|8794.8|8792.8|318
1692258000000|2023-08-17 07:40:00|8797.7|8796.2|8798.5|8796.1|8800.4|8798.9|8797.2|8795.7|274
1692258300000|2023-08-17 07:45:00|8798.3|8795.9|8797.3|8795.8|8799.3|8797.2|8796.2|8794.6|277
1692258600000|2023-08-17 07:50:00|8797.4|8795.9|8799|8796.6|8801.3|8799.8|8797.2|8795|254
1692258900000|2023-08-17 07:55:00|8798.9|8796.5|8797.8|8796.3|8800.4|8798|8796.9|8794.5|298
1692259200000|2023-08-17 08:00:00|8797.9|8796.4|8797.7|8795.3|8800.5|8798.5|8797.6|8795.3|251
1692259500000|2023-08-17 08:05:00|8797.6|8795.2|8797.2|8794.8|8798.3|8796|8795.6|8793.2|182
1692259800000|2023-08-17 08:10:00|8797.3|8794.9|8798.9|8796.5|8799.2|8797.1|8796.2|8793.8|143
1692260100000|2023-08-17 08:15:00|8799|8796.6|8797|8794.6|8799.1|8796.7|8796.8|8794.4|223
1692260400000|2023-08-17 08:20:00|8796.8|8794.4|8797.6|8795.2|8798|8795.6|8794.9|8792.5|250
1692260700000|2023-08-17 08:25:00|8797.7|8795.3|8798.6|8796.2|8799.1|8796.7|8796.9|8794.7|187
1692261000000|2023-08-17 08:30:00|8798.7|8796.3|8796.8|8795.3|8800.5|8798.1|8796.6|8795.1|180
1692261300000|2023-08-17 08:35:00|8796.7|8795.2|8793.4|8791.9|8796.7|8795.2|8793.2|8791|216
1692261600000|2023-08-17 08:40:00|8793.7|8792.2|8795.6|8793.2|8795.8|8793.6|8793.5|8791.8|164
1692261900000|2023-08-17 08:45:00|8795.7|8793.3|8795.8|8793.4|8797.3|8795.4|8795|8793.3|195
1692262200000|2023-08-17 08:50:00|8795.9|8793.5|8796.1|8794.6|8796.5|8795|8792.8|8791|231
1692262500000|2023-08-17 08:55:00|8796.2|8794.7|8794.6|8792.2|8798.8|8797.3|8794.3|8791.9|302
1692262800000|2023-08-17 09:00:00|8794.7|8792.3|8795.9|8793.5|8796.3|8794.2|8793.2|8791.1|300
1692263100000|2023-08-17 09:05:00|8795.8|8793.4|8799.1|8796.7|8799.4|8797.5|8795.8|8793.4|278
1692263400000|2023-08-17 09:10:00|8799.2|8796.8|8794|8791.6|8799.2|8797.6|8793.1|8791|330
1692263700000|2023-08-17 09:15:00|8794.1|8791.7|8792.3|8789.9|8794.1|8792.6|8791.3|8789.5|239
1692264000000|2023-08-17 09:20:00|8792.4|8790|8792.8|8791.3|8794.4|8792|8791.1|8788.7|235
1692264300000|2023-08-17 09:25:00|8793|8791.5|8796.8|8794.4|8797.5|8795.1|8793|8791|225
1692264600000|2023-08-17 09:30:00|8796.7|8794.3|8796.4|8794.9|8797.2|8795.2|8794.1|8792.5|239
1692264900000|2023-08-17 09:35:00|8796.3|8794.8|8794.2|8791.8|8796.3|8794.8|8793.4|8791.6|219
1692265200000|2023-08-17 09:40:00|8794.4|8792|8792.2|8789.8|8796.2|8793.8|8792.2|8789.8|285
1692265500000|2023-08-17 09:45:00|8792.3|8789.9|8793.3|8790.9|8794.1|8791.7|8790.1|8788.2|254
1692265800000|2023-08-17 09:50:00|8793.4|8791|8795.3|8792.9|8795.4|8793.5|8791.8|8789.4|162
1692266100000|2023-08-17 09:55:00|8795.4|8793|8793.1|8791.6|8796|8793.6|8792.8|8790.4|204
1692266400000|2023-08-17 10:00:00|8793.2|8791.7|8789|8786.6|8793.3|8791.8|8788.9|8786.5|349
1692266700000|2023-08-17 10:05:00|8789.1|8786.7|8792.8|8790.4|8793.6|8791.2|8788.5|8786.1|264
1692267000000|2023-08-17 10:10:00|8792.9|8790.5|8791.3|8789.8|8792.9|8790.9|8789.8|8787.6|293
1692267300000|2023-08-17 10:15:00|8791.4|8789.9|8792|8790.5|8792.8|8790.7|8790.3|8788.3|244
1692267600000|2023-08-17 10:20:00|8792.1|8790.6|8788.8|8787.3|8793.1|8791.4|8788.3|8785.9|259
1692267900000|2023-08-17 10:25:00|8788.7|8787.2|8790.9|8789.4|8791.3|8789.4|8785.8|8783.8|291
1692268200000|2023-08-17 10:30:00|8791|8789.5|8792.5|8790.1|8793.6|8791.2|8790.3|8788.4|221
1692268500000|2023-08-17 10:35:00|8792.7|8790.3|8790.9|8788.5|8792.7|8790.4|8789.6|8787.6|267
1692268800000|2023-08-17 10:40:00|8791|8788.6|8787.2|8784.8|8791.5|8789.1|8786.7|8784.7|296
1692269100000|2023-08-17 10:45:00|8787.1|8784.7|8786.8|8784.4|8787.4|8785|8785.1|8782.8|258
1692269400000|2023-08-17 10:50:00|8787|8784.6|8786.3|8783.9|8787|8784.7|8785.1|8783.1|209
1692269700000|2023-08-17 10:55:00|8786.1|8783.7|8788.9|8786.5|8789.4|8787|8785.7|8783.3|248
1692270000000|2023-08-17 11:00:00|8789|8786.6|8785.5|8783.1|8789.1|8787.3|8785.2|8782.9|283
1692270300000|2023-08-17 11:05:00|8785.6|8783.2|8779.2|8776.8|8786.3|8783.9|8778.6|8776.2|272
1692270600000|2023-08-17 11:10:00|8779.1|8776.7|8782.4|8780|8783.1|8780.7|8779.1|8776.7|274
1692270900000|2023-08-17 11:15:00|8782.2|8779.8|8787.6|8785.2|8787.6|8785.2|8781.9|8779.5|240
1692271200000|2023-08-17 11:20:00|8787.7|8785.3|8786.8|8784.4|8789.3|8786.9|8785.8|8783.4|309
1692271500000|2023-08-17 11:25:00|8786.9|8784.5|8785.9|8783.5|8787|8784.6|8784.6|8782.2|174
1692271800000|2023-08-17 11:30:00|8785.8|8783.4|8781|8778.6|8786.1|8784.4|8780.6|8778.2|202
1692272100000|2023-08-17 11:35:00|8781.1|8778.7|8775.6|8773.2|8781.3|8778.9|8774.2|8772.7|309
1692272400000|2023-08-17 11:40:00|8775.4|8773|8776.7|8774.3|8779.3|8777.3|8775.3|8772.9|211
1692272700000|2023-08-17 11:45:00|8776.8|8774.4|8775.3|8772.9|8776.9|8774.7|8772.2|8770.3|248
1692273000000|2023-08-17 11:50:00|8775.5|8773.1|8776.1|8773.7|8777|8774.8|8773.9|8771.5|222
1692273300000|2023-08-17 11:55:00|8776.2|8773.8|8773.5|8771.1|8776.2|8773.8|8773.1|8770.8|205
1692273600000|2023-08-17 12:00:00|8772.9|8771.4|8770.1|8767.7|8776.9|8774.5|8769.9|8767.5|274
1692273900000|2023-08-17 12:05:00|8770|8767.6|8766|8764.5|8771.3|8769.8|8765.2|8763.3|312
1692274200000|2023-08-17 12:10:00|8766.1|8764.6|8770.2|8768.7|8771.7|8769.5|8766.1|8764.6|269
1692274500000|2023-08-17 12:15:00|8770.7|8768.3|8771.6|8770.1|8772.7|8770.5|8769.3|8767.7|224
1692274800000|2023-08-17 12:20:00|8771.8|8770.3|8772.8|8771.3|8774.5|8773|8771.3|8768.9|419
1692275100000|2023-08-17 12:25:00|8773.4|8771|8771.4|8766.4|8774.6|8772.2|8769.3|8766.4|341
1692275400000|2023-08-17 12:30:00|8770.6|8767.6|8776.3|8773.9|8787.5|8782.5|8768.4|8765.2|943
1692275700000|2023-08-17 12:35:00|8776.1|8773.7|8772.9|8770.5|8776.1|8773.7|8761.5|8759.1|828
1692276000000|2023-08-17 12:40:00|8772.7|8770.3|8770|8767.6|8774.7|8772.3|8764.3|8761.9|698
1692276300000|2023-08-17 12:45:00|8769.9|8767.5|8775.6|8773.2|8777.8|8775.4|8767.2|8764.8|484
1692276600000|2023-08-17 12:50:00|8775.7|8773.3|8769.5|8767.1|8776.3|8773.9|8767.9|8765.5|552
1692276900000|2023-08-17 12:55:00|8769.7|8767.3|8771.1|8768.7|8771.7|8769.3|8767.8|8765.4|435
1692277200000|2023-08-17 13:00:00|8771.2|8768.8|8770.5|8768.1|8775.2|8772.8|8765.7|8763.7|634
1692277500000|2023-08-17 13:05:00|8770.4|8768|8769.3|8766.9|8771.7|8769.3|8766.7|8764.3|539
1692277800000|2023-08-17 13:10:00|8769.4|8767|8764.7|8762.3|8769.8|8767.4|8764.7|8762.3|546
1692278100000|2023-08-17 13:15:00|8764.8|8762.4|8763.3|8760.9|8766|8763.6|8762.3|8759.9|527
1692278400000|2023-08-17 13:20:00|8763.4|8761|8767.1|8764.7|8767.7|8765.3|8762.8|8760.4|315
1692278700000|2023-08-17 13:25:00|8767.3|8764.9|8770.3|8767.9|8771|8768.6|8765.9|8763.5|320
1692279000000|2023-08-17 13:30:00|8770.4|8768|8774.1|8771.7|8778.2|8775.8|8770.4|8768|543
1692279300000|2023-08-17 13:35:00|8774.4|8772|8769|8766.6|8775.3|8773.7|8768.3|8765.9|492
1692279600000|2023-08-17 13:40:00|8769.2|8766.8|8771.1|8768.7|8771.2|8768.8|8764|8762.5|532
1692279900000|2023-08-17 13:45:00|8771|8768.6|8776.2|8773.8|8776.4|8774|8771|8768.6|549
1692280200000|2023-08-17 13:50:00|8776.4|8774|8775.6|8773.2|8776.8|8774.6|8773.3|8770.9|478
1692280500000|2023-08-17 13:55:00|8775.9|8773.5|8778.1|8775.7|8779.6|8777.7|8775.7|8773.3|431
1692280800000|2023-08-17 14:00:00|8778.2|8775.8|8781.1|8778.7|8782.3|8779.9|8778.1|8775.7|513
1692281100000|2023-08-17 14:05:00|8781.3|8778.9|8778.1|8776.6|8783.3|8781.6|8777.2|8774.8|487
1692281400000|2023-08-17 14:10:00|8778.2|8776.7|8779.9|8778.4|8782.1|8780.6|8778|8776.5|408
1692281700000|2023-08-17 14:15:00|8779.8|8778.3|8780.8|8778.4|8782.4|8780.6|8777.6|8776.1|365
1692282000000|2023-08-17 14:20:00|8780.7|8778.3|8783.7|8781.3|8785.7|8783.3|8779.7|8777.8|383
1692282300000|2023-08-17 14:25:00|8783.6|8781.2|8783.7|8781.3|8784.7|8782.3|8781.7|8779.7|327
1692282600000|2023-08-17 14:30:00|8783.8|8781.4|8787.9|8785.5|8788|8785.6|8782.2|8780.2|377
1692282900000|2023-08-17 14:35:00|8787.8|8785.4|8787.1|8784.7|8787.8|8786.1|8785.4|8783.9|314
1692283200000|2023-08-17 14:40:00|8787|8784.6|8782.3|8779.9|8787.3|8785.2|8779.8|8778.3|341
1692283500000|2023-08-17 14:45:00|8782.1|8779.7|8781.2|8778.8|8784.2|8782.5|8779.4|8777.3|478
1692283800000|2023-08-17 14:50:00|8781.1|8778.7|8781.1|8779.6|8783|8781.3|8778.2|8775.8|409
1692284100000|2023-08-17 14:55:00|8781|8779.5|8783.9|8782.4|8784.8|8782.9|8779.9|8778.2|288
1692284400000|2023-08-17 15:00:00|8783.8|8782.3|8782.7|8780.3|8786.3|8784.8|8782.5|8780.1|309
1692284700000|2023-08-17 15:05:00|8782.6|8780.2|8783.8|8781.4|8784.7|8782.3|8780.9|8778.7|334
1692285000000|2023-08-17 15:10:00|8783.9|8781.5|8785.4|8783.9|8787.4|8785|8782.7|8780.3|318
1692285300000|2023-08-17 15:15:00|8785.5|8784|8787.6|8786.1|8787.8|8786.3|8785|8782.9|261
1692285600000|2023-08-17 15:20:00|8788|8786.5|8792.4|8790.9|8792.4|8790.9|8787.7|8786.2|331
1692285900000|2023-08-17 15:25:00|8792.5|8791|8790.6|8789.1|8794.6|8793.1|8790.6|8788.5|300
1692286200000|2023-08-17 15:30:00|8790.4|8788.9|8793|8790.6|8795.7|8794|8790.3|8788.8|196
1692286500000|2023-08-17 15:35:00|8792.9|8790.5|8792.2|8790.7|8794|8792.5|8790.7|8789.2|231
1692286800000|2023-08-17 15:40:00|8792.1|8790.6|8792.7|8791.2|8793.7|8792.2|8788.2|8786.7|214
1692287100000|2023-08-17 15:45:00|8792.6|8791.1|8796|8794.5|8797.7|8795.7|8791.2|8788.8|305
1692287400000|2023-08-17 15:50:00|8796.1|8794.6|8795.1|8792.7|8796.5|8795|8793.1|8790.7|336
1692287700000|2023-08-17 15:55:00|8795.2|8792.8|8793.1|8791.6|8796.1|8793.7|8792.5|8790.3|288
1692288000000|2023-08-17 16:00:00|8793.5|8791.1|8793.3|8791.8|8794.4|8792.6|8792.8|8790.4|268
1692288300000|2023-08-17 16:05:00|8793.4|8791.9|8798.8|8796.4|8799.5|8797.6|8793.4|8791.8|239
1692288600000|2023-08-17 16:10:00|8798.7|8796.3|8797.1|8795.6|8798.7|8796.3|8796.2|8793.8|233
1692288900000|2023-08-17 16:15:00|8797.2|8795.7|8794.2|8792.7|8798|8796.5|8793.9|8791.7|203
1692289200000|2023-08-17 16:20:00|8794.7|8792.3|8789|8786.6|8794.7|8792.3|8789|8786.6|222
1692289500000|2023-08-17 16:25:00|8788.8|8786.4|8787|8784.6|8788.8|8786.4|8785|8782.6|264
1692289800000|2023-08-17 16:30:00|8787.2|8784.8|8790.6|8789.1|8791|8789.5|8786.9|8784.5|174
1692290100000|2023-08-17 16:35:00|8790.4|8788.9|8793|8791.5|8793.5|8792|8789.9|8788.4|198
1692290400000|2023-08-17 16:40:00|8793.2|8791.7|8794|8791.6|8794.9|8792.5|8792.2|8789.8|183
1692290700000|2023-08-17 16:45:00|8793.9|8791.5|8794.7|8792.3|8795.4|8793.4|8792.8|8790.4|185
1692291000000|2023-08-17 16:50:00|8794.6|8792.2|8794|8791.6|8794.8|8792.6|8792.6|8790.4|136
1692291300000|2023-08-17 16:55:00|8793.9|8791.5|8792|8790.5|8794.6|8792.8|8791.7|8790.2|138
1692291600000|2023-08-17 17:00:00|8792.1|8790.6|8795.8|8793.4|8796.2|8793.9|8791.6|8790.1|232
1692291900000|2023-08-17 17:05:00|8795.9|8793.5|8798.4|8796|8799.5|8797.7|8795.9|8793.5|255
1692292200000|2023-08-17 17:10:00|8798.5|8796.1|8798.8|8797.3|8799.2|8797.4|8797.8|8795.5|152
1692292500000|2023-08-17 17:15:00|8798.5|8797|8797.7|8796.2|8798.7|8797|8796.6|8794.8|135
1692292800000|2023-08-17 17:20:00|8797.8|8796.3|8797.6|8796.1|8799|8796.9|8796.7|8795|174
1692293100000|2023-08-17 17:25:00|8797.5|8796|8797.6|8796.1|8797.9|8796.4|8796.2|8794|112
1692293400000|2023-08-17 17:30:00|8797.8|8796.3|8802.2|8799.8|8802.3|8799.9|8797.5|8796|159
1692293700000|2023-08-17 17:35:00|8802|8800.5|8800.5|8799|8803.4|8801.2|8800.1|8798.6|158
1692294000000|2023-08-17 17:40:00|8800.4|8798.9|8803.9|8801.5|8804.9|8802.9|8799.9|8797.9|154
1692294300000|2023-08-17 17:45:00|8803.8|8801.4|8801.4|8799.9|8803.8|8801.4|8801.3|8799.8|175
1692294600000|2023-08-17 17:50:00|8801.3|8799.8|8801|8799.5|8802.1|8800.1|8800.6|8798.2|129
1692294900000|2023-08-17 17:55:00|8800.9|8799.4|8799.2|8796.8|8802|8800.3|8798.3|8796.4|159
1692295200000|2023-08-17 18:00:00|8799.3|8796.9|8800.1|8798.6|8800.8|8798.9|8797.8|8795.6|186
1692295500000|2023-08-17 18:05:00|8800.2|8798.7|8799.1|8796.7|8801.8|8800.2|8798.3|8796.4|137
1692295800000|2023-08-17 18:10:00|8799|8796.6|8798.8|8797.3|8801.1|8798.9|8798.3|8796.3|196
1692296100000|2023-08-17 18:15:00|8799.3|8796.9|8800.2|8798.7|8801.1|8799.2|8798.5|8796.3|158
1692296400000|2023-08-17 18:20:00|8800.3|8798.8|8798|8795.6|8800.8|8798.8|8797.7|8795.3|119
1692296700000|2023-08-17 18:25:00|8798.1|8795.7|8797.8|8796.3|8798.2|8796.6|8796.8|8795.2|148
1692297000000|2023-08-17 18:30:00|8797.7|8796.2|8798.7|8797.2|8799.4|8797.9|8796.7|8795.2|105
1692297300000|2023-08-17 18:35:00|8798.8|8797.3|8799.8|8798.3|8801.2|8799.7|8798.4|8796.9|139
1692297600000|2023-08-17 18:40:00|8800.1|8798.6|8799.6|8798.1|8801.1|8799.6|8798.8|8797.3|132
1692297900000|2023-08-17 18:45:00|8799.5|8798|8800.1|8798.6|8801.4|8799.9|8799.5|8798|122
1692298200000|2023-08-17 18:50:00|8800.2|8798.7|8800.7|8799.2|8800.9|8799.4|8798.7|8797.2|130
1692298500000|2023-08-17 18:55:00|8800.8|8799.3|8801|8799.5|8801.2|8799.7|8798.9|8797.4|188
1692298800000|2023-08-17 19:00:00|8801.1|8799.6|8795.7|8793.3|8801.2|8799.7|8795.6|8793.3|233
1692299100000|2023-08-17 19:05:00|8795.8|8793.4|8793.2|8790.8|8795.8|8793.4|8792.5|8790.2|163
1692299400000|2023-08-17 19:10:00|8793.3|8790.9|8794.8|8792.4|8795.7|8793.7|8792.8|8790.4|226
1692299700000|2023-08-17 19:15:00|8794.5|8792.1|8793.1|8790.7|8794.6|8792.2|8790.4|8788|266
1692300000000|2023-08-17 19:20:00|8793.3|8790.9|8792|8790.5|8794.2|8791.8|8791.7|8789.3|216
1692300300000|2023-08-17 19:25:00|8792.6|8790.2|8792.5|8790.1|8793.4|8791|8792.4|8790|139
1692300600000|2023-08-17 19:30:00|8792.6|8790.2|8793.8|8791.4|8794.6|8792.2|8792.6|8790.2|163
1692300900000|2023-08-17 19:35:00|8793.7|8791.3|8791.4|8789|8794.7|8792.5|8790.6|8788.2|196
1692301200000|2023-08-17 19:40:00|8791.5|8789.1|8790.1|8787.7|8792|8789.6|8789.9|8787.5|172
1692301500000|2023-08-17 19:45:00|8790.5|8788.1|8790.7|8788.3|8791.2|8788.8|8789|8786.6|134
1692301800000|2023-08-17 19:50:00|8790.6|8788.2|8785|8782.6|8790.6|8788.2|8784.8|8782.4|210
1692302100000|2023-08-17 19:55:00|8784.9|8782.5|8783.9|8781.5|8786.7|8784.3|8783.4|8781|202
1692302400000|2023-08-17 20:00:00|8783.8|8781.4|8784|8781.6|8785.1|8782.9|8783.6|8781.3|64
1692302700000|2023-08-17 20:05:00|8784.1|8781.7|8784.1|8781.7|8784.2|8782.1|8783.4|8781.1|68
1692303000000|2023-08-17 20:10:00|8784|8781.6|8783.6|8781.2|8784|8782|8782.8|8780.9|56
1692303300000|2023-08-17 20:15:00|8783.3|8780.9|8785.6|8783.2|8785.7|8783.6|8783.2|8780.8|74
1692303600000|2023-08-17 20:20:00|8785.7|8783.3|8785|8783.5|8785.7|8783.5|8783.9|8782|31
1692303900000|2023-08-17 20:25:00|8785.1|8783.6|8783.6|8781.2|8786|8783.8|8783.2|8780.8|72
1692304200000|2023-08-17 20:30:00|8783.7|8781.3|8784.9|8782.5|8784.9|8782.5|8783.7|8781.3|27
1692304500000|2023-08-17 20:35:00|8784.8|8782.4|8786.1|8783.7|8786.1|8783.8|8784.7|8782.3|92
1692304800000|2023-08-17 20:40:00|8786|8783.6|8785.6|8783.2|8786.1|8783.7|8785.2|8782.8|35
1692305100000|2023-08-17 20:45:00|8785.7|8783.3|8786|8783.6|8786.2|8783.8|8784.9|8782.5|32
1692305400000|2023-08-17 20:50:00|8786.1|8783.7|8787.1|8784.7|8787.1|8784.7|8785.9|8783.5|45
1692305700000|2023-08-17 20:55:00|8787.8|8783.9|8787.3|8781.5|8787.8|8783.9|8786.7|8781.5|106
1692306000000|2023-08-17 21:00:00|8787.2|8781.6|8787.5|8781|8787.6|8781.6|8787.2|8781|5
1692308700000|2023-08-17 21:45:00|8786.2|8779.7|8788.8|8782.3|8789.1|8782.6|8786.2|8779.7|120
1692309300000|2023-08-17 21:55:00|8788|8781.5|8787.6|8781.1|8790.7|8784.2|8787.1|8780.6|169
1692309600000|2023-08-17 22:00:00|8786.6|8780.1|8784.3|8778.9|8787.6|8781.1|8783.3|8777.9|365
1692309900000|2023-08-17 22:05:00|8783.6|8779.7|8785.1|8780.5|8785.5|8780.6|8783.5|8779.2|306
1692310200000|2023-08-17 22:10:00|8785.2|8780.7|8784.8|8780.2|8785.9|8781.4|8784.1|8779.6|225
1692310500000|2023-08-17 22:15:00|8783.9|8780.1|8782.3|8779.9|8784.7|8781.5|8782.2|8779.6|265
1692310800000|2023-08-17 22:20:00|8782.2|8779.8|8781.7|8779.3|8782.4|8780|8781.3|8778.9|189
1692311100000|2023-08-17 22:25:00|8781.8|8779.4|8782.9|8780.5|8782.9|8780.5|8781.7|8779.3|152
1692311400000|2023-08-17 22:30:00|8782.8|8780.4|8781.3|8778.9|8782.9|8780.5|8780.8|8778.4|82
1692311700000|2023-08-17 22:35:00|8781.9|8779.5|8783.4|8781|8783.4|8781|8781.9|8779.5|28
1692312000000|2023-08-17 22:40:00|8783.3|8780.9|8782.8|8780.4|8783.4|8781|8782.8|8780.4|15
1692312300000|2023-08-17 22:45:00|8782.7|8780.3|8782.3|8779.9|8782.9|8780.5|8781.9|8779.5|34
1692312600000|2023-08-17 22:50:00|8782.2|8779.8|8783.1|8780.7|8783.2|8780.8|8782.2|8779.8|27
1692312900000|2023-08-17 22:55:00|8783|8780.6|8783.3|8780.9|8783.5|8781.1|8782.9|8780.5|84
1692313200000|2023-08-17 23:00:00|8783.2|8780.8|8782.6|8780.2|8783.2|8780.8|8782.3|8779.9|52
1692313500000|2023-08-17 23:05:00|8782.1|8780.6|8784.5|8782.1|8784.5|8782.1|8782.1|8780.2|57
1692313800000|2023-08-17 23:10:00|8784.4|8782|8783.4|8781|8784.5|8782.1|8782.9|8781|48
1692314100000|2023-08-17 23:15:00|8783.1|8780.7|8783.4|8781|8783.5|8781.5|8782.8|8780.4|57
1692314400000|2023-08-17 23:20:00|8783.3|8780.9|8783.6|8781.2|8783.8|8781.6|8783.1|8780.8|30
1692314700000|2023-08-17 23:25:00|8783.7|8781.3|8783.7|8782.2|8784.2|8782.2|8783.1|8780.7|34
1692315000000|2023-08-17 23:30:00|8784.4|8782|8784|8782.5|8784.8|8782.6|8784|8782|18
1692315300000|2023-08-17 23:35:00|8783.7|8781.6|8782.8|8780.4|8783.7|8781.6|8782.8|8780.4|42
1692315600000|2023-08-17 23:40:00|8782.9|8780.5|8782.6|8780.2|8782.9|8780.5|8782.4|8780|57
1692315900000|2023-08-17 23:45:00|8782.7|8780.3|8782.8|8780.4|8783.1|8780.7|8781.7|8779.6|89
1692316200000|2023-08-17 23:50:00|8782.9|8780.5|8782.7|8780.3|8783.2|8780.8|8782.6|8780.2|139
1692316500000|2023-08-17 23:55:00|8782.8|8780.4|8784.7|8782.3|8784.7|8782.3|8782.7|8780.3|70
1692316800000|2023-08-18 00:00:00|8784.6|8782.2|8788.7|8787.2|8789.5|8787.3|8784.2|8781.9|131
1692317100000|2023-08-18 00:05:00|8788.6|8787.1|8788.7|8786.3|8789.2|8787.1|8787.5|8785.1|135
1692317400000|2023-08-18 00:10:00|8788.9|8786.5|8789.9|8787.5|8790.5|8788.1|8788.6|8786.4|87
1692317700000|2023-08-18 00:15:00|8790|8787.6|8788.1|8785.7|8790.1|8787.7|8787.8|8785.4|88
1692318000000|2023-08-18 00:20:00|8788.2|8785.8|8788.1|8786.6|8789.7|8787.3|8788|8785.8|80
1692318300000|2023-08-18 00:25:00|8788|8786.5|8788.9|8786.5|8788.9|8786.6|8787.2|8785.3|55
1692318600000|2023-08-18 00:30:00|8789|8786.6|8789|8786.6|8789.5|8787.1|8788.9|8786.5|50
1692318900000|2023-08-18 00:35:00|8788.9|8786.5|8787.3|8784.9|8789|8786.7|8787.1|8784.8|84
1692319200000|2023-08-18 00:40:00|8787.4|8785|8786.5|8784.1|8787.4|8785|8785.7|8783.3|57
1692319500000|2023-08-18 00:45:00|8786.4|8784|8783.3|8780.9|8786.4|8784|8782.8|8780.4|83
1692319800000|2023-08-18 00:50:00|8783.2|8780.8|8779.6|8777.2|8783.4|8781|8779.3|8776.9|187
1692320100000|2023-08-18 00:55:00|8780.6|8778.2|8780.4|8778|8782.4|8780|8778.4|8776|142
1692320400000|2023-08-18 01:00:00|8780.5|8778.1|8781.3|8778.9|8783.1|8780.7|8780.1|8777.7|130
1692320700000|2023-08-18 01:05:00|8781.4|8779|8780.8|8778.4|8781.8|8779.7|8779.7|8777.3|129
1692321000000|2023-08-18 01:10:00|8780.9|8778.5|8781.1|8778.7|8782.1|8779.7|8779.5|8778|105
1692321300000|2023-08-18 01:15:00|8781.2|8778.8|8781.3|8778.9|8782.3|8779.9|8778.4|8776.5|180
1692321600000|2023-08-18 01:20:00|8781.4|8779|8782.6|8780.2|8783.7|8781.3|8780.5|8778.1|158
1692321900000|2023-08-18 01:25:00|8782.5|8780.1|8781.8|8780.3|8782.5|8780.3|8780.9|8779.1|90
1692322200000|2023-08-18 01:30:00|8781.5|8780|8782.4|8780|8782.6|8780.3|8778.4|8776.7|162
1692322500000|2023-08-18 01:35:00|8782.5|8780.1|8778.4|8776|8783.5|8781.5|8777.6|8775.2|190
1692322800000|2023-08-18 01:40:00|8778.3|8775.9|8776.8|8774.4|8779.7|8777.3|8775.2|8773.6|202
1692323100000|2023-08-18 01:45:00|8776.7|8774.3|8781|8778.6|8782.5|8780.1|8775.8|8773.4|210
1692323400000|2023-08-18 01:50:00|8781.1|8778.7|8780.1|8777.7|8781.9|8779.5|8779|8776.6|122
1692323700000|2023-08-18 01:55:00|8780.2|8777.8|8780.1|8777.7|8781.3|8778.9|8779.6|8777.2|138
1692324000000|2023-08-18 02:00:00|8780|8777.6|8777.4|8775|8780.8|8778.4|8777|8774.6|174
1692324300000|2023-08-18 02:05:00|8777.1|8774.7|8776.8|8774.4|8778.7|8776.3|8776|8773.6|180
1692324600000|2023-08-18 02:10:00|8776.5|8774.1|8776.4|8774|8778.6|8776.2|8776.4|8774|91
1692324900000|2023-08-18 02:15:00|8776.5|8774.1|8776.1|8774.6|8778.2|8775.8|8776|8774|76
1692325200000|2023-08-18 02:20:00|8776|8774.5|8777|8774.6|8777|8774.6|8775.2|8772.8|106
1692325500000|2023-08-18 02:25:00|8776.8|8774.4|8775.9|8773.5|8777|8774.6|8775.8|8773.4|81
1692325800000|2023-08-18 02:30:00|8775.8|8773.4|8780|8777.6|8780.8|8778.4|8775.7|8773.3|165
1692326100000|2023-08-18 02:35:00|8779.9|8777.5|8777.6|8775.2|8780.6|8778.2|8777.5|8775.1|125
1692326400000|2023-08-18 02:40:00|8777.5|8775.1|8776.4|8774|8777.6|8775.2|8775.3|8772.9|114
1692326700000|2023-08-18 02:45:00|8776.3|8773.9|8777.3|8774.9|8778.3|8775.9|8775.4|8773|100
1692327000000|2023-08-18 02:50:00|8777.4|8775|8779.2|8776.8|8779.3|8776.9|8777.2|8774.8|115
1692327300000|2023-08-18 02:55:00|8779.1|8776.7|8778.3|8775.9|8779.3|8776.9|8777.8|8775.4|109
1692327600000|2023-08-18 03:00:00|8778.6|8776.2|8782.9|8780.5|8783.8|8781.4|8778.6|8776.2|109
1692327900000|2023-08-18 03:05:00|8782.8|8780.4|8783.4|8781|8784.1|8781.7|8782.2|8779.8|97
1692328200000|2023-08-18 03:10:00|8783.5|8781.1|8783.2|8780.8|8784.4|8782|8782.5|8780.1|89
1692328500000|2023-08-18 03:15:00|8783|8780.6|8784.4|8782|8784.5|8782.1|8782.7|8780.3|117
1692328800000|2023-08-18 03:20:00|8784.5|8782.1|8783.9|8781.5|8784.8|8782.4|8783.8|8781.4|63
1692329100000|2023-08-18 03:25:00|8783.8|8781.4|8782.7|8780.3|8784.9|8782.5|8782.3|8779.9|127
1692329400000|2023-08-18 03:30:00|8782.6|8780.2|8781.9|8779.5|8782.9|8780.5|8780.9|8778.5|116
1692329700000|2023-08-18 03:35:00|8781.8|8779.4|8781|8779.5|8782.2|8779.8|8780.8|8778.8|77
1692330000000|2023-08-18 03:40:00|8780.9|8779.4|8780.5|8779|8781.5|8779.5|8779.9|8777.5|53
1692330300000|2023-08-18 03:45:00|8780.6|8779.1|8783.2|8781.7|8784.4|8782.9|8779.8|8778.3|91
1692330600000|2023-08-18 03:50:00|8783.1|8781.6|8783.2|8781.7|8784.1|8781.9|8782.2|8780.1|103
1692330900000|2023-08-18 03:55:00|8783.3|8781.8|8780.9|8779.4|8783.3|8781.8|8780.8|8778.4|88
1692331200000|2023-08-18 04:00:00|8781|8779.5|8780.1|8777.7|8781.2|8779.5|8779.7|8777.3|117
1692331500000|2023-08-18 04:05:00|8780|8777.6|8778.5|8776.1|8780.3|8777.9|8778.3|8776|81
1692331800000|2023-08-18 04:10:00|8778.4|8776|8780|8777.6|8780|8777.6|8778.4|8776|55
1692332100000|2023-08-18 04:15:00|8780.1|8777.7|8781.9|8779.5|8782.7|8780.3|8779.3|8777.1|111
1692332400000|2023-08-18 04:20:00|8782|8779.6|8782.1|8779.7|8782.4|8780|8780.9|8778.7|106
1692332700000|2023-08-18 04:25:00|8782.2|8779.8|8783.4|8781.9|8785.2|8782.8|8782|8779.6|136
1692333000000|2023-08-18 04:30:00|8783.3|8781.8|8783|8780.6|8784.5|8783|8782.4|8780|95
1692333300000|2023-08-18 04:35:00|8783.2|8780.8|8785.1|8782.7|8785.8|8783.9|8783|8780.6|149
1692333600000|2023-08-18 04:40:00|8785|8782.6|8784.8|8783.3|8786.7|8784.4|8784.7|8782.5|94
1692333900000|2023-08-18 04:45:00|8785.2|8782.8|8786.9|8784.5|8786.9|8784.5|8784.9|8782.5|101
1692334200000|2023-08-18 04:50:00|8786.8|8784.4|8788.1|8785.7|8788.4|8786|8785.6|8783.2|101
1692334500000|2023-08-18 04:55:00|8788|8785.6|8788.1|8785.7|8788.1|8785.7|8786.2|8784|127
1692334800000|2023-08-18 05:00:00|8788.2|8785.8|8788.1|8785.7|8789.2|8786.8|8787.8|8785.4|118
1692335100000|2023-08-18 05:05:00|8788|8785.6|8788.8|8786.4|8789.2|8786.8|8787.2|8784.8|82
1692335400000|2023-08-18 05:10:00|8788.9|8786.5|8790.4|8788|8791|8788.6|8788.8|8786.5|89
1692335700000|2023-08-18 05:15:00|8790.1|8787.7|8793.3|8791.8|8793.4|8791.9|8789.9|8787.5|129
1692336000000|2023-08-18 05:20:00|8793.2|8791.7|8794.9|8792.5|8796.1|8793.7|8792.6|8791.1|118
1692336300000|2023-08-18 05:25:00|8794.5|8792.1|8792.8|8790.4|8795.5|8793.1|8791.8|8789.4|97
1692336600000|2023-08-18 05:30:00|8792.9|8790.5|8793.1|8790.7|8794.1|8791.7|8792|8790.1|132
1692336900000|2023-08-18 05:35:00|8793.2|8790.8|8792.9|8790.5|8793.7|8791.4|8790.8|8789.1|133
1692337200000|2023-08-18 05:40:00|8793|8790.6|8791.5|8789.1|8793.7|8791.3|8790.9|8788.5|145
1692337500000|2023-08-18 05:45:00|8791.6|8789.2|8787.5|8786|8791.6|8789.2|8786.9|8785.4|115
1692337800000|2023-08-18 05:50:00|8787.6|8786.1|8787.6|8785.2|8790|8787.8|8787.3|8784.9|123
1692338100000|2023-08-18 05:55:00|8787.5|8785.1|8787.9|8785.5|8790|8787.6|8787.2|8784.8|164
1692338400000|2023-08-18 06:00:00|8787.8|8785.4|8789.1|8786.7|8789.5|8787.1|8785.4|8783|425
1692338700000|2023-08-18 06:05:00|8789.2|8786.8|8788.1|8785.7|8791.7|8789.3|8787.5|8785.1|295
1692339000000|2023-08-18 06:10:00|8788|8785.6|8788.1|8785.7|8790.3|8787.9|8786.1|8784|276
1692339300000|2023-08-18 06:15:00|8788|8785.6|8788|8785.6|8788.1|8785.7|8784.8|8782.4|208
1692339600000|2023-08-18 06:20:00|8788.1|8785.7|8784.8|8782.4|8788.5|8786.1|8784.7|8782.3|140
1692339900000|2023-08-18 06:25:00|8784.7|8782.3|8786.8|8784.4|8786.9|8784.5|8782.6|8780.2|234
1692340200000|2023-08-18 06:30:00|8786.9|8784.5|8786.4|8784|8788.2|8785.8|8785.6|8783.2|220
1692340500000|2023-08-18 06:35:00|8786.5|8784.1|8785.7|8783.3|8787.4|8785|8781.3|8778.9|257
1692340800000|2023-08-18 06:40:00|8785.9|8783.5|8792.7|8790.3|8792.7|8790.3|8785.9|8783.5|301
1692341100000|2023-08-18 06:45:00|8792.6|8790.2|8793.1|8790.7|8793.3|8790.9|8790.3|8787.9|308
1692341400000|2023-08-18 06:50:00|8793.2|8790.8|8795.1|8792.7|8795.6|8793.2|8793|8790.6|232
1692341700000|2023-08-18 06:55:00|8795.4|8793|8795.3|8792.9|8798.7|8796.3|8794.9|8792.5|291
1692342000000|2023-08-18 07:00:00|8795.5|8793.1|8798.9|8796.5|8800.2|8797.8|8795.5|8793.1|398
1692342300000|2023-08-18 07:05:00|8799.1|8796.7|8796.6|8794.2|8801|8798.7|8795.2|8792.8|407
1692342600000|2023-08-18 07:10:00|8796.7|8794.3|8796.5|8794.1|8798.3|8795.9|8796|8793.6|340
1692342900000|2023-08-18 07:15:00|8796.2|8793.8|8796|8793.6|8798.1|8796.1|8794.9|8792.8|330
1692343200000|2023-08-18 07:20:00|8795.9|8793.5|8796.4|8794|8797.4|8795|8794.7|8792.3|251
1692343500000|2023-08-18 07:25:00|8796.5|8794.1|8794.8|8792.4|8797.2|8795|8794.3|8792.4|239
1692343800000|2023-08-18 07:30:00|8794.7|8792.3|8797.9|8796.4|8799.3|8797.2|8794.3|8792.2|286
1692344100000|2023-08-18 07:35:00|8797.8|8796.3|8799.8|8798.3|8800|8798.3|8797.6|8795.2|220
1692344400000|2023-08-18 07:40:00|8799.9|8798.4|8801.4|8799|8805.5|8804|8799.9|8798.4|291
1692344700000|2023-08-18 07:45:00|8801.3|8798.9|8797.1|8794.7|8801.3|8798.9|8795.3|8792.9|239
1692345000000|2023-08-18 07:50:00|8797|8794.6|8798.4|8796|8800.4|8798|8796.7|8794.3|292
1692345300000|2023-08-18 07:55:00|8798.5|8796.1|8799.2|8796.8|8800.4|8798|8796.9|8794.5|235
1692345600000|2023-08-18 08:00:00|8799.3|8796.9|8795.2|8793.7|8799.3|8796.9|8793.2|8791.4|251
1692345900000|2023-08-18 08:05:00|8794.8|8793.3|8802|8800.5|8802|8800.5|8794.8|8793.3|227
1692346200000|2023-08-18 08:10:00|8802.2|8800.7|8800.6|8799.1|8802.8|8800.8|8800.2|8798.2|159
1692346500000|2023-08-18 08:15:00|8800.7|8799.2|8804|8802.5|8804.1|8802.5|8798.3|8796.8|249
1692346800000|2023-08-18 08:20:00|8803.8|8802.3|8803.7|8801.3|8805|8803.1|8799.5|8798|285
1692347100000|2023-08-18 08:25:00|8803.5|8801.1|8801.3|8798.9|8804.3|8802.1|8800.2|8797.8|297
1692347400000|2023-08-18 08:30:00|8801.2|8798.8|8799.4|8797|8801.3|8798.9|8797.2|8794.8|306
1692347700000|2023-08-18 08:35:00|8799.5|8797.1|8803.9|8801.5|8804.1|8801.7|8797.6|8795.6|235
1692348000000|2023-08-18 08:40:00|8803.7|8801.3|8803.8|8801.4|8804.8|8802.4|8801.4|8799|233
1692348300000|2023-08-18 08:45:00|8804|8801.6|8806.3|8803.9|8806.3|8804.4|8803.9|8801.5|188
1692348600000|2023-08-18 08:50:00|8806.2|8803.8|8804.9|8802.5|8807.4|8805|8804.5|8802.1|187
1692348900000|2023-08-18 08:55:00|8805|8802.6|8805.2|8802.8|8805.2|8802.8|8802.8|8800.4|187
1692349200000|2023-08-18 09:00:00|8805.3|8802.9|8805.5|8803.1|8806|8803.6|8803.6|8801.2|176
1692349500000|2023-08-18 09:05:00|8805.6|8803.2|8807.2|8805.7|8808|8805.9|8805.3|8802.9|209
1692349800000|2023-08-18 09:10:00|8807.3|8805.8|8807|8804.6|8807.5|8805.8|8804.8|8802.4|217
1692350100000|2023-08-18 09:15:00|8807.1|8804.7|8807.1|8805.6|8808.4|8806.9|8805.8|8803.4|166
1692350400000|2023-08-18 09:20:00|8807.2|8805.7|8804.9|8803.4|8807.7|8805.9|8804.6|8802.3|257
1692350700000|2023-08-18 09:25:00|8805.3|8803.8|8804.6|8802.2|8806.5|8804.1|8804.3|8801.9|253
1692351000000|2023-08-18 09:30:00|8804.7|8802.3|8804.1|8801.7|8806.4|8804|8803.4|8801|215
1692351300000|2023-08-18 09:35:00|8804|8801.6|8802.1|8800.6|8805.5|8803.1|8801.5|8799.7|215
1692351600000|2023-08-18 09:40:00|8802.2|8800.7|8804.8|8802.4|8804.9|8802.5|8801.3|8798.9|231
1692351900000|2023-08-18 09:45:00|8804.9|8802.5|8805.3|8803.8|8806.5|8804.1|8803.9|8801.5|169
1692352200000|2023-08-18 09:50:00|8805.4|8803.9|8803.9|8801.5|8805.8|8804|8803.7|8801.3|183
1692352500000|2023-08-18 09:55:00|8803.8|8801.4|8803.2|8801.7|8805.2|8802.8|8803.2|8801.1|207
1692352800000|2023-08-18 10:00:00|8803.3|8801.8|8800.2|8797.8|8803.3|8801.8|8799.1|8797.2|207
1692353100000|2023-08-18 10:05:00|8800.1|8797.7|8797.4|8795|8800.9|8798.5|8796.7|8794.8|247
1692353400000|2023-08-18 10:10:00|8797.3|8794.9|8797.8|8795.4|8798.3|8795.9|8795.6|8793.2|182
1692353700000|2023-08-18 10:15:00|8797.9|8795.5|8799.3|8796.9|8800|8797.6|8795.6|8793.9|154
1692354000000|2023-08-18 10:20:00|8799.5|8797.1|8798.9|8796.5|8800.6|8798.2|8797.3|8794.9|204
1692354300000|2023-08-18 10:25:00|8799|8796.6|8797.7|8795.3|8800|8797.6|8797.5|8795.1|137
1692354600000|2023-08-18 10:30:00|8797.6|8795.2|8800.8|8798.4|8801.5|8800|8797.4|8795|148
1692354900000|2023-08-18 10:35:00|8800.9|8798.5|8800.8|8799.3|8802|8800.1|8800.2|8798.4|108
1692355200000|2023-08-18 10:40:00|8800.7|8799.2|8806.1|8803.7|8806.1|8803.7|8800.7|8799.2|167
1692355500000|2023-08-18 10:45:00|8806.4|8804|8808.4|8806|8809.6|8807.2|8805|8802.8|186
1692355800000|2023-08-18 10:50:00|8808.5|8806.1|8807.6|8805.2|8808.8|8806.4|8806|8803.6|166
1692356100000|2023-08-18 10:55:00|8807.7|8805.3|8808.8|8807.3|8809.8|8807.9|8807|8805.2|127
1692356400000|2023-08-18 11:00:00|8808.7|8807.2|8807.8|8805.4|8809.9|8807.7|8807.5|8805.1|172
1692356700000|2023-08-18 11:05:00|8807.7|8805.3|8809.4|8807|8809.8|8808|8806.1|8803.7|227
1692357000000|2023-08-18 11:10:00|8809.5|8807.1|8809.6|8807.2|8809.9|8807.8|8808.2|8806.7|147
1692357300000|2023-08-18 11:15:00|8809.7|8807.3|8808.3|8806.8|8810.2|8808.3|8808.3|8806.6|132
1692357600000|2023-08-18 11:20:00|8808.4|8806.9|8811.8|8810.3|8812.7|8811.2|8808.4|8806.9|173
1692357900000|2023-08-18 11:25:00|8811.9|8810.4|8810.2|8807.8|8811.9|8810.4|8809.3|8807.4|169
1692358200000|2023-08-18 11:30:00|8810.1|8807.7|8808.2|8806.7|8810.5|8808.7|8806.8|8804.9|156
1692358500000|2023-08-18 11:35:00|8808.3|8806.8|8808.3|8806.8|8808.7|8807.2|8806.8|8805.3|163
1692358800000|2023-08-18 11:40:00|8807.9|8806.4|8803.1|8800.7|8807.9|8806.4|8802.6|8800.2|157
1692359100000|2023-08-18 11:45:00|8803.2|8800.8|8805.7|8803.3|8806|8803.6|8800.9|8798.5|251
1692359400000|2023-08-18 11:50:00|8805.6|8803.2|8808|8806.5|8808.5|8806.7|8805.2|8803|149
1692359700000|2023-08-18 11:55:00|8807.9|8806.4|8808|8806.5|8809.2|8806.9|8806.4|8804.9|189
1692360000000|2023-08-18 12:00:00|8808.1|8806.6|8808.9|8807.4|8812.1|8810.2|8807.5|8805.8|309
1692360300000|2023-08-18 12:05:00|8808.8|8807.3|8808.1|8806.6|8810.7|8809.2|8807.5|8806|203
1692360600000|2023-08-18 12:10:00|8808.6|8806.2|8809.6|8808.1|8810.6|8809|8808.5|8806.1|225
1692360900000|2023-08-18 12:15:00|8809.5|8808|8810.7|8809.2|8811.8|8810.3|8807.2|8805.7|178
1692361200000|2023-08-18 12:20:00|8810.6|8809.1|8815.7|8814.2|8816.2|8814.3|8810.6|8808.7|366
1692361500000|2023-08-18 12:25:00|8815.6|8814.1|8818.9|8817.4|8818.9|8817.4|8814.5|8813|319
1692361800000|2023-08-18 12:30:00|8818.8|8817.3|8820.7|8818.3|8821.1|8819|8816.6|8814.2|375
1692362100000|2023-08-18 12:35:00|8820.8|8818.4|8820.7|8818.3|8825.9|8824.4|8819.1|8816.7|434
1692362400000|2023-08-18 12:40:00|8820.6|8818.2|8819.6|8817.2|8824.9|8823.4|8819|8816.6|336
1692362700000|2023-08-18 12:45:00|8819.5|8817.1|8818.4|8816|8820.9|8819.3|8818|8815.6|331
1692363000000|2023-08-18 12:50:00|8818.3|8815.9|8819.4|8817|8819.4|8817|8814.5|8812.4|298
1692363300000|2023-08-18 12:55:00|8819.6|8817.2|8815.6|8813.2|8820|8817.6|8815.2|8812.9|305
1692363600000|2023-08-18 13:00:00|8815.5|8813.1|8815.3|8813.8|8819.2|8817.7|8813.9|8811.5|349
1692363900000|2023-08-18 13:05:00|8815.1|8813.6|8806.9|8804.5|8815.4|8813.9|8804.5|8802.5|448
1692364200000|2023-08-18 13:10:00|8806.8|8804.4|8804.2|8802.7|8809.9|8807.5|8803.1|8801.6|402
1692364500000|2023-08-18 13:15:00|8804.4|8802.9|8803.6|8801.2|8807.1|8805.1|8802.3|8800.5|310
1692364800000|2023-08-18 13:20:00|8803.7|8801.3|8805.9|8803.5|8807.7|8805.8|8803.3|8800.9|339
1692365100000|2023-08-18 13:25:00|8806|8803.6|8807.4|8805.9|8808|8805.9|8805|8802.8|371
1692365400000|2023-08-18 13:30:00|8807.3|8805.8|8807.2|8804.8|8809.7|8808|8805.3|8803.1|617
1692365700000|2023-08-18 13:35:00|8807.3|8804.9|8806.8|8804.4|8812|8809.6|8806.8|8804.4|566
1692366000000|2023-08-18 13:40:00|8806.6|8804.2|8802.3|8799.9|8810|8807.6|8801.8|8799.4|476
1692366300000|2023-08-18 13:45:00|8802.2|8799.8|8796.7|8794.3|8806.9|8804.5|8795.9|8793.5|540
1692366600000|2023-08-18 13:50:00|8796.8|8794.4|8798.6|8796.2|8798.7|8796.9|8793.9|8791.5|583
1692366900000|2023-08-18 13:55:00|8798.5|8796.1|8801.3|8798.9|8802.5|8800.3|8796.9|8795.4|442
1692367200000|2023-08-18 14:00:00|8801.1|8799.6|8801.9|8800.4|8804.3|8802.7|8798.6|8796.6|464
1692367500000|2023-08-18 14:05:00|8802|8800.5|8801.3|8799.8|8804.5|8802.2|8799.7|8797.4|436
1692367800000|2023-08-18 14:10:00|8801.5|8800|8807.8|8806.3|8808.8|8806.8|8801.1|8799.5|358
1692368100000|2023-08-18 14:15:00|8807.7|8806.2|8809.1|8807.6|8811.1|8809.4|8806.5|8804.7|408
1692368400000|2023-08-18 14:20:00|8809.3|8807.8|8804.6|8803.1|8809.3|8807.8|8803.9|8802.4|310
1692368700000|2023-08-18 14:25:00|8804.5|8803|8805.5|8804|8808.2|8806.7|8804|8802.5|255
1692369000000|2023-08-18 14:30:00|8805.6|8804.1|8809.1|8806.7|8811.5|8809.6|8805.6|8803.9|354
1692369300000|2023-08-18 14:35:00|8809.2|8806.8|8811.7|8809.3|8812.1|8810.3|8807.6|8805.3|237
1692369600000|2023-08-18 14:40:00|8811.9|8809.5|8811.4|8809.9|8812.7|8811.2|8810.4|8808.4|272
1692369900000|2023-08-18 14:45:00|8811.3|8809.8|8811.5|8809.1|8813.4|8811.4|8807.7|8805.9|292
1692370200000|2023-08-18 14:50:00|8811.6|8809.2|8812.2|8810.7|8813.7|8811.7|8808.1|8806.6|277
1692370500000|2023-08-18 14:55:00|8812.1|8810.6|8814.5|8813|8814.5|8813|8811.2|8809.6|270
1692370800000|2023-08-18 15:00:00|8814.6|8813.1|8812.7|8811.2|8815.1|8813.6|8811.7|8809.3|300
1692371100000|2023-08-18 15:05:00|8812.8|8811.3|8815.9|8814.4|8818.5|8816.1|8812.7|8810.8|306
1692371400000|2023-08-18 15:10:00|8816|8814.5|8814.7|8812.3|8816.9|8814.8|8813.8|8812.2|225
1692371700000|2023-08-18 15:15:00|8814.6|8812.2|8812.6|8811.1|8814.7|8812.3|8811.5|8809.9|187
1692372000000|2023-08-18 15:20:00|8812.5|8811|8812.8|8811.3|8813.5|8811.6|8810|8808.5|161
1692372300000|2023-08-18 15:25:00|8813|8811.5|8814.7|8813.2|8815.1|8813.6|8812.2|8810.7|181
1692372600000|2023-08-18 15:30:00|8814.6|8813.1|8815.2|8813.7|8815.8|8814|8813.9|8811.5|198
1692372900000|2023-08-18 15:35:00|8815.3|8813.8|8815.9|8814.4|8815.9|8814.4|8814|8812.1|157
1692373200000|2023-08-18 15:40:00|8815.8|8814.3|8819.8|8817.4|8820.1|8818.2|8815.6|8814.1|216
1692373500000|2023-08-18 15:45:00|8819.7|8817.3|8817.2|8814.8|8820.2|8817.8|8816.7|8814.7|218
1692373800000|2023-08-18 15:50:00|8817.1|8814.7|8817.8|8815.4|8817.9|8816.3|8815.9|8813.8|241
1692374100000|2023-08-18 15:55:00|8817.7|8815.3|8818.4|8816|8820.1|8818.1|8816.6|8814.2|205
1692374400000|2023-08-18 16:00:00|8818.5|8816.1|8817.6|8816.1|8819|8816.6|8816.8|8814.4|175
1692374700000|2023-08-18 16:05:00|8817.4|8815.9|8819|8816.6|8819.2|8816.8|8816.5|8814.4|153
1692375000000|2023-08-18 16:10:00|8819.2|8816.8|8818.4|8816|8819.9|8817.5|8817.5|8815.8|139
1692375300000|2023-08-18 16:15:00|8818.3|8815.9|8818.9|8816.5|8819.8|8817.4|8818.1|8815.7|163
1692375600000|2023-08-18 16:20:00|8818.6|8816.2|8817.6|8815.2|8819.3|8816.9|8817.6|8815.2|127
1692375900000|2023-08-18 16:25:00|8817.7|8815.3|8818.2|8815.8|8818.2|8815.8|8816.5|8814.1|130
1692376200000|2023-08-18 16:30:00|8818.3|8815.9|8819.3|8816.9|8819.4|8817|8816.6|8814.2|131
1692376500000|2023-08-18 16:35:00|8819.4|8817|8818.6|8816.2|8820.8|8818.9|8818.3|8815.9|129
1692376800000|2023-08-18 16:40:00|8818.5|8816.1|8818.8|8816.4|8818.9|8816.6|8817.1|8814.9|175
1692377100000|2023-08-18 16:45:00|8818.7|8816.3|8817|8814.6|8820.9|8818.9|8816.9|8814.5|201
1692377400000|2023-08-18 16:50:00|8816.9|8814.5|8819.5|8817.1|8819.5|8817.1|8816.9|8814.5|234
1692377700000|2023-08-18 16:55:00|8819.4|8817|8818.4|8816.9|8819.5|8817.5|8817|8814.6|153
1692378000000|2023-08-18 17:00:00|8818.5|8817|8815.6|8813.2|8818.6|8817.1|8813.1|8811|218
1692378300000|2023-08-18 17:05:00|8815.5|8813.1|8814.9|8812.5|8815.9|8813.5|8813.6|8811.2|171
1692378600000|2023-08-18 17:10:00|8814.8|8812.4|8814.7|8812.3|8815.7|8813.3|8813.6|8811.2|103
1692378900000|2023-08-18 17:15:00|8814.8|8812.4|8815.8|8813.4|8815.9|8813.5|8814.1|8812|108
1692379200000|2023-08-18 17:20:00|8815.9|8813.5|8818.6|8817.1|8818.7|8817.1|8815.6|8813.2|143
1692379500000|2023-08-18 17:25:00|8818.8|8817.3|8817.8|8815.4|8820.5|8818.2|8817.2|8815.1|152
1692379800000|2023-08-18 17:30:00|8817.9|8815.5|8818.5|8816.1|8818.7|8816.3|8816.5|8814.1|175
1692380100000|2023-08-18 17:35:00|8818.4|8816|8818.4|8816|8819.4|8817.1|8817.2|8815.1|142
1692380400000|2023-08-18 17:40:00|8818|8815.6|8815.1|8812.7|8818|8815.6|8815.1|8812.7|116
1692380700000|2023-08-18 17:45:00|8814.8|8812.4|8814.4|8812|8815.3|8812.9|8813.6|8811.2|149
1692381000000|2023-08-18 17:50:00|8814.5|8812.1|8811.2|8809.7|8814.5|8812.6|8810.8|8808.9|130
1692381300000|2023-08-18 17:55:00|8811.1|8809.6|8814.6|8813.1|8815.3|8813.8|8810.9|8809.4|99
1692381600000|2023-08-18 18:00:00|8814.5|8813|8818.1|8815.7|8818.2|8816.4|8813.2|8811.7|118
1692381900000|2023-08-18 18:05:00|8817.8|8815.4|8818.5|8816.1|8819.2|8817.7|8817.1|8815.4|104
1692382200000|2023-08-18 18:10:00|8818.4|8816|8820.9|8819.4|8822|8819.6|8818.4|8816|88
1692382500000|2023-08-18 18:15:00|8820.8|8819.3|8820.3|8817.9|8821.2|8819.4|8820.2|8817.8|73
1692382800000|2023-08-18 18:20:00|8820.2|8817.8|8820.4|8818|8821.8|8820.3|8818.1|8816.6|95
1692383100000|2023-08-18 18:25:00|8820.3|8817.9|8820.3|8818.8|8821.7|8819.3|8819.9|8817.6|90
1692383400000|2023-08-18 18:30:00|8820.2|8818.7|8817.6|8816.1|8820.4|8818.7|8816.1|8814.6|110
1692383700000|2023-08-18 18:35:00|8817.5|8816|8815.5|8814|8818.4|8816.3|8815.4|8813.4|56
1692384000000|2023-08-18 18:40:00|8815.6|8814.1|8817.5|8816|8817.8|8816.3|8814.4|8812.9|100
1692384300000|2023-08-18 18:45:00|8817.6|8816.1|8818|8816.5|8818.3|8816.8|8817.1|8815.6|91
1692384600000|2023-08-18 18:50:00|8818.1|8816.6|8817.9|8816.4|8818.8|8817.3|8817.8|8816.3|19
1692384900000|2023-08-18 18:55:00|8817.9|8816.4|8821.1|8819.6|8821.2|8819.7|8817.1|8815.6|108
1692385200000|2023-08-18 19:00:00|8821|8819.5|8823.2|8820.8|8825.2|8823.5|8821|8819.5|244
1692385500000|2023-08-18 19:05:00|8823.5|8821.1|8821.7|8819.3|8823.8|8822.1|8821.7|8819.3|113
1692385800000|2023-08-18 19:10:00|8821.5|8819.1|8822.6|8821.1|8822.9|8821.3|8821.2|8819.1|97
1692386100000|2023-08-18 19:15:00|8822.7|8821.2|8823.2|8821.7|8823.3|8821.8|8821.7|8820.2|94
1692386400000|2023-08-18 19:20:00|8823.1|8821.6|8821.1|8819.6|8823.4|8821.9|8821.1|8818.9|88
1692386700000|2023-08-18 19:25:00|8821|8819.5|8820|8817.6|8822|8820|8820|8817.6|88
1692387000000|2023-08-18 19:30:00|8820.1|8817.7|8823.8|8821.4|8823.9|8821.9|8819.7|8817.3|120
1692387300000|2023-08-18 19:35:00|8823.9|8821.5|8822.1|8819.7|8824.1|8821.7|8821.7|8819.5|105
1692387600000|2023-08-18 19:40:00|8821.8|8819.4|8822|8819.6|8822|8819.6|8821.1|8818.7|98
1692387900000|2023-08-18 19:45:00|8822.1|8819.7|8820.9|8818.5|8822.5|8820.1|8818.9|8816.5|214
1692388200000|2023-08-18 19:50:00|8821|8818.6|8821.6|8819.2|8822.5|8820.1|8820.6|8818.2|144
1692388500000|2023-08-18 19:55:00|8821.7|8819.3|8823.9|8821.5|8824|8821.6|8821.3|8818.9|132
1692388800000|2023-08-18 20:00:00|8823.8|8821.4|8822.7|8820.3|8824.3|8821.9|8822.7|8820.3|99
1692389100000|2023-08-18 20:05:00|8822.5|8820.1|8823.3|8820.9|8823.6|8821.2|8822.4|8820|53
1692389400000|2023-08-18 20:10:00|8823.4|8821|8821.4|8819|8823.5|8821.1|8820.9|8818.5|93
1692389700000|2023-08-18 20:15:00|8821.5|8819.1|8821.7|8819.3|8821.7|8819.3|8821.3|8818.9|69
1692390000000|2023-08-18 20:20:00|8821.8|8819.4|8823.7|8821.3|8823.8|8821.4|8821.8|8819.4|57
1692390300000|2023-08-18 20:25:00|8823.6|8821.2|8826|8823.6|8826.2|8823.8|8823.5|8821.1|65
1692390600000|2023-08-18 20:30:00|8826.1|8823.7|8826|8823.6|8826.2|8823.8|8825.3|8822.9|68
1692390900000|2023-08-18 20:35:00|8825.9|8823.5|8825.8|8823.4|8826.3|8823.9|8824.9|8822.5|96
1692391200000|2023-08-18 20:40:00|8825.9|8823.5|8827.7|8825.3|8827.7|8825.3|8825.6|8823.2|179
1692391500000|2023-08-18 20:45:00|8827.9|8825.5|8827.2|8824.8|8828.6|8826.2|8827|8824.6|88
1692391800000|2023-08-18 20:50:00|8827.1|8824.7|8827.9|8825.5|8829.3|8826.9|8827|8824.6|111
1692392100000|2023-08-18 20:55:00|8828.6|8824.7|8826|8819.5|8830|8824.9|8824.3|8817.8|262
1692561600000|2023-08-20 20:00:00|8822.5|8816.5|8821.2|8810.2|8822.5|8816.5|8821.2|8810.2|2
1692562200000|2023-08-20 20:10:00|8821.1|8810.1|8821.1|8810.1|8821.1|8810.1|8821.1|8810.1|1
1692562500000|2023-08-20 20:15:00|8821.2|8810.2|8821.2|8810.2|8821.2|8810.2|8821.2|8810.2|1
1692564600000|2023-08-20 20:50:00|8822.6|8811.6|8821.5|8810.5|8825|8814|8821.5|8810.5|6
1692564900000|2023-08-20 20:55:00|8822.3|8809.8|8823.8|8811.3|8825.8|8813.3|8822.3|8809.8|6
1692565200000|2023-08-20 21:00:00|8825.8|8813.3|8822.5|8816|8825.8|8816.3|8822.5|8813.3|4
1692565500000|2023-08-20 21:05:00|8821.8|8815.3|8823.2|8816.7|8824.3|8817.8|8821.4|8814.9|21
1692565800000|2023-08-20 21:10:00|8824.3|8817.8|8824|8817.5|8824.3|8817.8|8822.5|8816|33
1692566100000|2023-08-20 21:15:00|8823.8|8817.3|8823.6|8817.1|8824.1|8817.6|8823.2|8816.7|79
1692566400000|2023-08-20 21:20:00|8823.5|8817|8823.7|8817.2|8823.9|8817.4|8823.3|8816.8|34
1692566700000|2023-08-20 21:25:00|8823.8|8817.3|8823.6|8817.1|8824|8817.5|8823.5|8817|93
1692567000000|2023-08-20 21:30:00|8823.7|8817.2|8823.8|8817.3|8824|8817.5|8823.5|8817|80
1692567300000|2023-08-20 21:35:00|8823.7|8817.2|8823.6|8817.1|8823.9|8817.4|8823.3|8816.8|87
1692567600000|2023-08-20 21:40:00|8823.7|8817.2|8823.6|8817.1|8823.9|8817.4|8823.2|8816.7|118
1692567900000|2023-08-20 21:45:00|8823.7|8817.2|8823.7|8817.2|8823.8|8817.3|8823|8816.5|74
1692568200000|2023-08-20 21:50:00|8823.8|8817.3|8823.6|8817.1|8824.1|8817.6|8823.3|8816.8|82
1692568500000|2023-08-20 21:55:00|8823.7|8817.2|8823.6|8817.1|8824|8817.5|8823.1|8816.6|89
1692568800000|2023-08-20 22:00:00|8823.8|8817.3|8822.8|8817|8827.2|8820.7|8822.8|8816.4|121
1692569100000|2023-08-20 22:05:00|8822|8817.8|8821.3|8817|8823|8819.1|8820.5|8816.2|90
1692569400000|2023-08-20 22:10:00|8821.2|8816.9|8819.3|8816.1|8821.2|8817.2|8819.3|8815.9|65
1692569700000|2023-08-20 22:15:00|8819.8|8816.4|8819.3|8816.4|8821.1|8818.1|8819.3|8816|79
1692570000000|2023-08-20 22:20:00|8819.4|8816.3|8819.1|8816.4|8819.6|8816.7|8818.6|8815.6|58
1692570300000|2023-08-20 22:25:00|8819|8816.3|8819.2|8816.8|8819.7|8817|8818.8|8816.1|61
1692570600000|2023-08-20 22:30:00|8819.3|8816.9|8820.5|8818.1|8821|8818.6|8819.1|8816.7|39
1692570900000|2023-08-20 22:35:00|8820.6|8818.2|8819.7|8817.3|8821|8818.6|8819.6|8817.2|32
1692571200000|2023-08-20 22:40:00|8819.8|8817.4|8821.5|8819.1|8821.6|8819.2|8819.8|8817.4|37
1692571500000|2023-08-20 22:45:00|8821.6|8819.2|8822.5|8820.1|8822.5|8820.1|8821.6|8819.2|53
1692571800000|2023-08-20 22:50:00|8822.7|8820.3|8823|8820.6|8824|8821.6|8821.8|8819.4|82
1692572100000|2023-08-20 22:55:00|8823.4|8821|8822|8819.6|8823.7|8821.3|8821.9|8819.5|73
1692572400000|2023-08-20 23:00:00|8823.6|8821.2|8824.5|8822.1|8825.4|8823|8823.6|8821.2|90
1692572700000|2023-08-20 23:05:00|8824.6|8822.2|8826.2|8823.8|8826.3|8823.9|8824.4|8822|56
1692573000000|2023-08-20 23:10:00|8826|8823.6|8825.3|8822.9|8826|8823.6|8824.9|8822.5|42
1692573300000|2023-08-20 23:15:00|8824.9|8822.5|8826.6|8824.2|8826.8|8824.4|8824.8|8822.4|66
1692573600000|2023-08-20 23:20:00|8826.8|8824.4|8825.5|8823.1|8826.8|8824.4|8825.4|8823|68
1692573900000|2023-08-20 23:25:00|8825.6|8823.2|8825.6|8823.2|8825.8|8823.4|8825|8822.6|75
1692574200000|2023-08-20 23:30:00|8825.7|8823.3|8825.5|8823.1|8825.7|8823.3|8824.8|8822.4|37
1692574500000|2023-08-20 23:35:00|8825.6|8823.2|8825.3|8822.9|8826.3|8823.9|8825.3|8822.9|33
1692574800000|2023-08-20 23:40:00|8825.4|8823|8826.4|8824|8826.5|8824.1|8825.4|8823|19
1692575100000|2023-08-20 23:45:00|8826.5|8824.1|8825.6|8823.2|8827.1|8824.7|8824.9|8822.5|43
1692575400000|2023-08-20 23:50:00|8825.7|8823.3|8824.7|8822.3|8825.7|8823.3|8824.7|8822.3|20
1692575700000|2023-08-20 23:55:00|8824.4|8822|8825.3|8822.9|8825.7|8823.3|8824|8821.6|52
1692576000000|2023-08-21 00:00:00|8825.4|8823|8820.8|8818.4|8825.5|8823.1|8820.6|8818.2|70
1692576300000|2023-08-21 00:05:00|8820.7|8818.3|8817.1|8814.7|8820.7|8818.3|8816.4|8814|109
1692576600000|2023-08-21 00:10:00|8817|8814.6|8817.2|8814.8|8817.3|8814.9|8815.1|8812.7|178
1692576900000|2023-08-21 00:15:00|8817.3|8814.9|8815.7|8813.3|8819.3|8816.9|8815.6|8813.2|102
1692577200000|2023-08-21 00:20:00|8815.6|8813.2|8815.6|8813.2|8816.4|8814|8815.4|8813|54
1692577500000|2023-08-21 00:25:00|8815.5|8813.1|8814.8|8812.4|8815.7|8813.3|8814.5|8812.1|94
1692577800000|2023-08-21 00:30:00|8814.9|8812.5|8816.3|8813.9|8816.8|8814.7|8814.5|8812.1|93
1692578100000|2023-08-21 00:35:00|8815.9|8813.5|8815.7|8813.3|8816.2|8814.1|8814.5|8812.1|79
1692578400000|2023-08-21 00:40:00|8815.8|8813.4|8816|8813.6|8816.6|8814.2|8815.3|8812.9|81
1692578700000|2023-08-21 00:45:00|8816.1|8813.7|8817|8814.6|8817.1|8814.7|8815.8|8813.4|124
1692579000000|2023-08-21 00:50:00|8817.1|8814.7|8816.8|8814.4|8817.3|8814.9|8816|8813.6|116
1692579300000|2023-08-21 00:55:00|8816.7|8814.3|8817|8814.6|8817.6|8815.2|8816.2|8813.8|118
1692579600000|2023-08-21 01:00:00|8817.1|8814.7|8819.4|8817|8820.5|8818.5|8817|8814.6|135
1692579900000|2023-08-21 01:05:00|8819.3|8816.9|8820.6|8818.2|8821.3|8818.9|8819.2|8816.8|88
1692580200000|2023-08-21 01:10:00|8820.5|8818.1|8819.9|8817.5|8820.6|8818.2|8819.2|8816.8|150
1692580500000|2023-08-21 01:15:00|8820.1|8817.7|8821.2|8818.8|8823.9|8821.5|8818.9|8816.5|299
1692580800000|2023-08-21 01:20:00|8821.1|8818.7|8821.6|8819.2|8821.7|8819.3|8819.6|8817.2|136
1692581100000|2023-08-21 01:25:00|8821.7|8819.3|8822.4|8820|8822.5|8820.1|8820.8|8818.4|169
1692581400000|2023-08-21 01:30:00|8822.5|8820.1|8823.6|8821.2|8824|8821.6|8821.7|8819.3|242
1692581700000|2023-08-21 01:35:00|8823.7|8821.3|8825.5|8823.1|8825.7|8823.3|8823.5|8821.1|174
1692582000000|2023-08-21 01:40:00|8825.6|8823.2|8826.8|8824.4|8827.2|8824.8|8824.2|8821.8|175
1692582300000|2023-08-21 01:45:00|8826.6|8824.2|8827.3|8824.9|8827.5|8825.1|8825.6|8823.2|143
1692582600000|2023-08-21 01:50:00|8827.4|8825|8827.2|8824.8|8827.5|8825.1|8825.9|8823.5|172
1692582900000|2023-08-21 01:55:00|8827.1|8824.7|8826.6|8824.2|8827.1|8824.7|8826.1|8823.7|116
1692583200000|2023-08-21 02:00:00|8826.7|8824.3|8828.1|8825.7|8829.2|8826.8|8826.7|8824.3|113
1692583500000|2023-08-21 02:05:00|8828.2|8825.8|8825.4|8823|8828.2|8825.8|8825.3|8822.9|128
1692583800000|2023-08-21 02:10:00|8825.5|8823.1|8823.7|8821.3|8825.6|8823.2|8821.9|8819.5|150
1692584100000|2023-08-21 02:15:00|8823.6|8821.2|8823.3|8820.9|8825.6|8823.2|8823.1|8820.7|165
1692584400000|2023-08-21 02:20:00|8823.4|8821|8821.4|8819|8824|8821.6|8821.4|8819|90
1692584700000|2023-08-21 02:25:00|8820.3|8818.8|8821.1|8818.7|8822.1|8819.7|8820.3|8817.9|85
1692585000000|2023-08-21 02:30:00|8821|8818.6|8820.8|8818.4|8821.3|8818.9|8819.6|8817.2|67
1692585300000|2023-08-21 02:35:00|8820.5|8818.1|8819.7|8817.3|8821.3|8818.9|8819.3|8816.9|83
1692585600000|2023-08-21 02:40:00|8819.5|8817.1|8819.9|8817.5|8820.3|8817.9|8818|8815.9|57
1692585900000|2023-08-21 02:45:00|8820|8817.6|8820.4|8818|8820.8|8818.4|8819.9|8817.5|70
1692586200000|2023-08-21 02:50:00|8820.3|8817.9|8820|8817.6|8820.6|8818.2|8819.6|8817.2|58
1692586500000|2023-08-21 02:55:00|8820.2|8817.8|8818.8|8817.3|8820.5|8818.1|8818.8|8816.4|50
1692586800000|2023-08-21 03:00:00|8818.7|8817.2|8819.7|8817.3|8820.6|8818.2|8818.7|8816.8|64
1692587100000|2023-08-21 03:05:00|8819.2|8817.7|8819.7|8817.3|8821.3|8818.9|8819.1|8817.1|80
1692587400000|2023-08-21 03:10:00|8819.6|8817.2|8820.2|8817.8|8820.3|8818.3|8819.2|8817.1|72
1692587700000|2023-08-21 03:15:00|8820.3|8817.9|8820.5|8818.1|8821.3|8818.9|8820.3|8817.9|73
1692588000000|2023-08-21 03:20:00|8820.4|8818|8820.9|8818.5|8822.2|8819.8|8820.4|8818|172
1692588300000|2023-08-21 03:25:00|8820.7|8818.3|8820.9|8818.5|8821.6|8819.2|8820.7|8818.3|115
1692588600000|2023-08-21 03:30:00|8820.8|8818.4|8822.3|8819.9|8822.4|8820|8820.8|8818.4|124
1692588900000|2023-08-21 03:35:00|8822.6|8820.2|8822.1|8819.7|8822.9|8820.5|8821.9|8819.5|98
1692589200000|2023-08-21 03:40:00|8822.3|8819.9|8821.8|8819.4|8822.6|8820.4|8821.5|8819.1|56
1692589500000|2023-08-21 03:45:00|8821.7|8819.3|8822|8820.5|8823|8820.6|8821.3|8819.3|38
1692589800000|2023-08-21 03:50:00|8822.1|8820.6|8822.7|8820.3|8823|8821|8822.1|8820|48
1692590100000|2023-08-21 03:55:00|8822.8|8820.4|8822.7|8820.3|8822.8|8820.8|8821.7|8819.8|73
1692590400000|2023-08-21 04:00:00|8822.8|8820.4|8823.7|8821.3|8825.2|8822.8|8822.8|8820.4|89
1692590700000|2023-08-21 04:05:00|8823.6|8821.2|8823.5|8821.1|8823.7|8821.8|8822.7|8820.3|53
1692591000000|2023-08-21 04:10:00|8823.4|8821|8822.8|8820.4|8823.5|8821.2|8821.9|8819.6|65
1692591300000|2023-08-21 04:15:00|8822.9|8820.5|8820.7|8818.3|8822.9|8820.5|8820.6|8818.2|97
1692591600000|2023-08-21 04:20:00|8820.6|8818.2|8820.8|8818.4|8821.1|8818.7|8820.2|8817.8|87
1692591900000|2023-08-21 04:25:00|8820.9|8818.5|8820.7|8818.3|8821|8818.6|8819.8|8817.8|69
1692592200000|2023-08-21 04:30:00|8820.9|8818.5|8821.3|8818.9|8821.7|8819.6|8820.4|8818.4|89
1692592500000|2023-08-21 04:35:00|8821.2|8818.8|8821.8|8819.4|8822.7|8820.3|8821.1|8818.7|115
1692592800000|2023-08-21 04:40:00|8821.9|8819.5|8823|8820.6|8823.5|8821.1|8821.5|8819.1|119
1692593100000|2023-08-21 04:45:00|8823.1|8820.7|8824|8821.6|8824.1|8821.7|8822.9|8820.5|70
1692593400000|2023-08-21 04:50:00|8824.1|8821.7|8823.8|8821.4|8824.3|8822|8823.3|8821.1|47
1692593700000|2023-08-21 04:55:00|8823.7|8821.3|8822.1|8820.6|8823.7|8821.3|8822|8819.9|69
1692594000000|2023-08-21 05:00:00|8822.4|8820|8821.7|8819.3|8823.2|8820.8|8821.6|8819.2|120
1692594300000|2023-08-21 05:05:00|8821.6|8819.2|8820.1|8817.7|8821.6|8819.2|8818.7|8816.5|116
1692594600000|2023-08-21 05:10:00|8820.2|8817.8|8822|8819.6|8822.3|8819.9|8820|8817.6|106
1692594900000|2023-08-21 05:15:00|8821.9|8819.5|8821.6|8819.2|8822.3|8820|8820.4|8818|103
1692595200000|2023-08-21 05:20:00|8821.7|8819.3|8822|8819.6|8822.2|8819.8|8820.1|8817.7|116
1692595500000|2023-08-21 05:25:00|8821.9|8819.5|8822.5|8820.1|8822.6|8820.2|8821.5|8819.1|79
1692595800000|2023-08-21 05:30:00|8822.4|8820|8821.8|8820.3|8822.6|8820.3|8821.3|8818.9|106
1692596100000|2023-08-21 05:35:00|8822.4|8820.9|8822|8819.6|8824.1|8821.7|8822|8819.6|83
1692596400000|2023-08-21 05:40:00|8822.1|8819.7|8824.7|8822.3|8825.2|8823.1|8821.9|8819.5|136
1692596700000|2023-08-21 05:45:00|8824.8|8822.4|8824.7|8822.3|8825.3|8822.9|8824.5|8822.1|89
1692597000000|2023-08-21 05:50:00|8824.8|8822.4|8824.5|8823|8826|8823.6|8824.5|8822.3|126
1692597300000|2023-08-21 05:55:00|8824.8|8822.4|8822.7|8820.3|8824.8|8822.4|8820.9|8818.5|150
1692597600000|2023-08-21 06:00:00|8823.1|8820.7|8823.2|8820.8|8826.2|8823.8|8822.6|8820.2|219
1692597900000|2023-08-21 06:05:00|8823.4|8821|8822.9|8820.5|8825.6|8823.2|8822.7|8820.3|160
1692598200000|2023-08-21 06:10:00|8823|8820.6|8823.8|8822.3|8825.5|8823.4|8823|8820.6|163
1692598500000|2023-08-21 06:15:00|8823.7|8822.2|8821.6|8819.2|8824.4|8822.7|8820.9|8818.7|96
1692598800000|2023-08-21 06:20:00|8821.7|8819.3|8816.5|8814.1|8821.7|8819.3|8815.7|8813.3|147
1692599100000|2023-08-21 06:25:00|8816.3|8813.9|8813.9|8811.5|8816.5|8814.1|8813.4|8811|138
1692599400000|2023-08-21 06:30:00|8814|8811.6|8816.3|8813.9|8817.9|8815.5|8813.5|8811.1|122
1692599700000|2023-08-21 06:35:00|8816.7|8814.3|8819.5|8817.1|8819.5|8817.1|8816.2|8813.8|158
1692600000000|2023-08-21 06:40:00|8819.4|8817|8818.8|8816.4|8820.3|8817.9|8818.5|8816.1|190
1692600300000|2023-08-21 06:45:00|8818.6|8816.2|8818.3|8815.9|8818.9|8816.5|8816.9|8814.5|217
1692600600000|2023-08-21 06:50:00|8818.4|8816|8816.4|8814|8818.9|8816.5|8815.9|8813.5|160
1692600900000|2023-08-21 06:55:00|8816.5|8814.1|8811.6|8809.2|8817.7|8815.3|8811.5|8809.1|192
1692601200000|2023-08-21 07:00:00|8811.4|8809.9|8807.7|8806.2|8814.6|8812.2|8806.2|8804.4|386
1692601500000|2023-08-21 07:05:00|8807.6|8806.1|8810.5|8809|8811.5|8809.1|8806.5|8805|310
1692601800000|2023-08-21 07:10:00|8810.6|8809.1|8805.9|8803.5|8811.4|8809.9|8803.1|8800.7|414
1692602100000|2023-08-21 07:15:00|8806.1|8803.7|8803.6|8801.2|8806.6|8804.2|8801.8|8799.4|400
1692602400000|2023-08-21 07:20:00|8803.7|8801.3|8804.7|8802.3|8806.8|8804.4|8802.1|8799.7|299
1692602700000|2023-08-21 07:25:00|8804.6|8802.2|8802.5|8800.1|8805.5|8803.1|8802.1|8799.7|324
1692603000000|2023-08-21 07:30:00|8802.6|8800.2|8798.8|8796.4|8803.4|8801|8796.6|8794.2|336
1692603300000|2023-08-21 07:35:00|8798.6|8796.2|8798.5|8796.1|8801.7|8799.3|8798.3|8795.9|277
1692603600000|2023-08-21 07:40:00|8798.4|8796|8799.2|8796.8|8800.7|8798.3|8795.8|8793.4|299
1692603900000|2023-08-21 07:45:00|8799.7|8797.3|8801.5|8799.1|8802.4|8800|8799.4|8797|235
1692604200000|2023-08-21 07:50:00|8801.8|8799.4|8802.8|8800.4|8803.1|8800.7|8800.4|8798|266
1692604500000|2023-08-21 07:55:00|8802.7|8800.3|8793.5|8791.1|8802.9|8800.5|8793.3|8790.9|340
1692604800000|2023-08-21 08:00:00|8793.4|8791|8796.3|8793.9|8797.3|8794.9|8793|8790.6|321
1692605100000|2023-08-21 08:05:00|8796.4|8794|8796.8|8794.4|8797.4|8795.9|8794.8|8792.9|243
1692605400000|2023-08-21 08:10:00|8796.7|8794.3|8797.4|8795|8797.6|8795.2|8793.5|8791.1|251
1692605700000|2023-08-21 08:15:00|8797.5|8795.1|8799.2|8797.7|8799.9|8798.3|8797.3|8794.9|218
1692606000000|2023-08-21 08:20:00|8799.3|8797.8|8799.7|8798.2|8800.9|8798.5|8798.9|8797|209
1692606300000|2023-08-21 08:25:00|8799.8|8798.3|8803|8800.6|8803.2|8800.8|8798.9|8796.9|218
1692606600000|2023-08-21 08:30:00|8803.1|8800.7|8799.3|8796.9|8803.2|8800.8|8797.8|8795.4|267
1692606900000|2023-08-21 08:35:00|8799.5|8797.1|8801.1|8799.6|8801.8|8800.1|8798.6|8796.8|208
1692607200000|2023-08-21 08:40:00|8801.2|8799.7|8800.9|8799.4|8802.7|8801.2|8800.5|8798.6|163
1692607500000|2023-08-21 08:45:00|8801|8799.5|8799.4|8797.9|8802.3|8799.9|8799.1|8796.9|149
1692607800000|2023-08-21 08:50:00|8799.2|8797.7|8804|8801.6|8804.1|8801.7|8798.1|8795.8|253
1692608100000|2023-08-21 08:55:00|8804.3|8801.9|8804.2|8801.8|8806.4|8804|8803.5|8801.4|282
1692608400000|2023-08-21 09:00:00|8804.1|8801.7|8802.7|8800.3|8804.2|8801.8|8802.1|8799.7|195
1692608700000|2023-08-21 09:05:00|8802.9|8800.5|8803.5|8801.1|8804.8|8802.4|8801.5|8799.1|183
1692609000000|2023-08-21 09:10:00|8803.4|8801|8797.1|8794.7|8803.7|8801.3|8797.1|8794.7|249
1692609300000|2023-08-21 09:15:00|8796.9|8794.5|8794.7|8792.3|8798.1|8795.7|8794.2|8791.8|275
1692609600000|2023-08-21 09:20:00|8794.5|8792.1|8793.4|8791|8795.2|8792.8|8791.9|8789.5|252
1692609900000|2023-08-21 09:25:00|8793.5|8791.1|8796.2|8793.8|8796.3|8794.1|8793.3|8790.9|253
1692610200000|2023-08-21 09:30:00|8796.3|8793.9|8794.9|8792.5|8796.9|8794.5|8793.3|8791.5|263
1692610500000|2023-08-21 09:35:00|8795.2|8792.8|8799.9|8797.5|8799.9|8797.5|8794|8791.6|272
1692610800000|2023-08-21 09:40:00|8799.8|8797.4|8797.4|8795|8800.5|8798.1|8796.6|8794.2|241
1692611100000|2023-08-21 09:45:00|8797.5|8795.1|8794.3|8791.9|8798.4|8796|8794.3|8791.9|345
1692611400000|2023-08-21 09:50:00|8793.9|8791.5|8792.9|8790.5|8795|8792.6|8792.4|8790|226
1692611700000|2023-08-21 09:55:00|8792.7|8790.3|8795.9|8793.5|8796.8|8795|8792.3|8790.1|189
1692612000000|2023-08-21 10:00:00|8796|8793.6|8799|8796.6|8799.8|8797.4|8796|8793.6|240
1692612300000|2023-08-21 10:05:00|8798.9|8796.5|8795.3|8792.9|8798.9|8796.5|8794.8|8792.4|240
1692612600000|2023-08-21 10:10:00|8795.2|8792.8|8796.4|8794|8797.8|8795.4|8793.1|8791|245
1692612900000|2023-08-21 10:15:00|8796.5|8794.1|8799.1|8796.7|8799.3|8796.9|8795.1|8792.7|241
1692613200000|2023-08-21 10:20:00|8799|8796.6|8801.1|8798.7|8801.9|8799.5|8798.5|8796.1|165
1692613500000|2023-08-21 10:25:00|8801.2|8798.8|8803.2|8800.8|8803.8|8801.4|8801|8798.6|103
1692613800000|2023-08-21 10:30:00|8803.1|8800.7|8803.5|8801.1|8803.6|8801.2|8802.3|8799.9|188
1692614100000|2023-08-21 10:35:00|8803.6|8801.2|8804.7|8803.2|8805.2|8803.3|8803.6|8801.2|163
1692614400000|2023-08-21 10:40:00|8804.6|8803.1|8800.6|8798.2|8805.1|8803.1|8800.5|8798.1|174
1692614700000|2023-08-21 10:45:00|8800.7|8798.3|8799.1|8796.7|8800.7|8798.3|8798.7|8796.3|211
1692615000000|2023-08-21 10:50:00|8799.2|8796.8|8800.8|8798.4|8801.8|8799.4|8799.1|8796.7|174
1692615300000|2023-08-21 10:55:00|8800.7|8798.3|8801.4|8799.9|8801.9|8800.1|8799|8796.6|205
1692615600000|2023-08-21 11:00:00|8801.6|8800.1|8805.5|8803.1|8806.9|8804.6|8801.6|8799.4|241
1692615900000|2023-08-21 11:05:00|8804.8|8802.4|8801.5|8799.1|8805|8802.6|8801.1|8799|207
1692616200000|2023-08-21 11:10:00|8801.6|8799.2|8798.5|8796.1|8802.8|8800.4|8798.1|8795.7|196
1692616500000|2023-08-21 11:15:00|8798.7|8796.3|8795.4|8793.9|8798.7|8796.3|8795.1|8792.8|186
1692616800000|2023-08-21 11:20:00|8795.5|8794|8794.6|8792.2|8796.3|8794.2|8793.5|8791.1|230
1692617100000|2023-08-21 11:25:00|8794.3|8791.9|8793.7|8792.2|8794.7|8792.4|8793.4|8791|165
1692617400000|2023-08-21 11:30:00|8793.8|8792.3|8793.7|8791.3|8794.6|8792.8|8791.8|8789.4|214
1692617700000|2023-08-21 11:35:00|8793.8|8791.4|8793.5|8791.1|8796|8793.6|8790.6|8789.1|238
1692618000000|2023-08-21 11:40:00|8793.7|8791.3|8791.9|8789.5|8794.4|8792|8791.4|8789|237
1692618300000|2023-08-21 11:45:00|8791.7|8789.3|8791|8788.6|8793.3|8790.9|8790|8788.1|203
1692618600000|2023-08-21 11:50:00|8791.1|8788.7|8796.6|8794.2|8797.1|8794.7|8790.5|8788.1|227
1692618900000|2023-08-21 11:55:00|8796.7|8794.3|8793.3|8790.9|8799|8796.6|8792.7|8790.3|293
1692619200000|2023-08-21 12:00:00|8793|8790.6|8790.4|8788|8793.2|8790.8|8788.8|8786.5|209
1692619500000|2023-08-21 12:05:00|8790.6|8788.2|8791.1|8788.7|8792.5|8790.4|8788.9|8787.3|249
1692619800000|2023-08-21 12:10:00|8791.2|8788.8|8794.2|8792.7|8795.1|8793.6|8789.9|8787.8|199
1692620100000|2023-08-21 12:15:00|8794.1|8792.6|8795.2|8792.8|8796.1|8793.7|8793.8|8791.6|235
1692620400000|2023-08-21 12:20:00|8795.4|8793|8795.4|8793|8796|8793.6|8789.7|8787.3|311
1692620700000|2023-08-21 12:25:00|8795.3|8792.9|8796.8|8794.4|8797.2|8795.3|8795.1|8792.7|221
1692621000000|2023-08-21 12:30:00|8797|8794.6|8798.4|8796|8801.5|8799.1|8796.9|8794.5|332
1692621300000|2023-08-21 12:35:00|8798.3|8795.9|8795|8792.6|8798.5|8796.1|8794.2|8791.8|256
1692621600000|2023-08-21 12:40:00|8794.5|8792.1|8794.4|8792|8796.2|8793.8|8791.7|8789.3|269
1692621900000|2023-08-21 12:45:00|8794.3|8791.9|8792.2|8789.8|8797.6|8795.2|8791.2|8788.8|308
1692622200000|2023-08-21 12:50:00|8792.6|8790.2|8793.7|8791.3|8794.6|8792.2|8789.3|8786.9|315
1692622500000|2023-08-21 12:55:00|8793.6|8791.2|8794|8791.6|8795.7|8793.3|8792.1|8789.7|370
1692622800000|2023-08-21 13:00:00|8793.8|8791.4|8798.6|8796.2|8798.8|8796.4|8792.6|8790.2|397
1692623100000|2023-08-21 13:05:00|8798.7|8796.3|8804.2|8802.7|8804.5|8802.7|8798.3|8795.9|395
1692623400000|2023-08-21 13:10:00|8804.1|8802.6|8804.5|8802.1|8804.6|8803|8802|8800.2|369
1692623700000|2023-08-21 13:15:00|8804.6|8802.2|8803.4|8801|8805.2|8803.7|8801.1|8799|288
1692624000000|2023-08-21 13:20:00|8803.3|8800.9|8799.4|8797|8805.2|8803.4|8799.4|8797|304
1692624300000|2023-08-21 13:25:00|8799.5|8797.1|8800.8|8798.4|8802.5|8800.1|8797.5|8796|379
1692624600000|2023-08-21 13:30:00|8800.6|8799.1|8798.5|8796.1|8803.4|8801|8798.3|8795.9|563
1692624900000|2023-08-21 13:35:00|8798.6|8796.2|8804.4|8802|8804.4|8802|8797.9|8795.5|567
1692625200000|2023-08-21 13:40:00|8804.2|8801.8|8804.1|8802.6|8808.6|8806.2|8803.5|8801.1|459
1692625500000|2023-08-21 13:45:00|8803.8|8802.3|8806.6|8805.1|8807.3|8805.8|8803.8|8801.8|394
1692625800000|2023-08-21 13:50:00|8806.8|8805.3|8810.2|8808.7|8812.5|8810.1|8806.1|8804.2|414
1692626100000|2023-08-21 13:55:00|8810.3|8808.8|8805.9|8804.4|8810.8|8808.8|8804.8|8803.3|313
1692626400000|2023-08-21 14:00:00|8805.8|8804.3|8805.1|8803.6|8808|8806.5|8802.8|8800.6|367
1692626700000|2023-08-21 14:05:00|8805.3|8803.8|8807.5|8805.1|8808.3|8806.2|8803|8801|400
1692627000000|2023-08-21 14:10:00|8807.6|8805.2|8809.9|8807.5|8810.8|8809|8806.3|8803.9|377
1692627300000|2023-08-21 14:15:00|8809.8|8807.4|8811.3|8808.9|8813.4|8811.4|8808.5|8806.6|383
1692627600000|2023-08-21 14:20:00|8811.5|8809.1|8809.9|8808.4|8812.7|8810.3|8808|8805.6|322
1692627900000|2023-08-21 14:25:00|8809.8|8808.3|8809.8|8808.3|8813|8810.9|8808.7|8807.2|345
1692628200000|2023-08-21 14:30:00|8809.9|8808.4|8810.7|8809.2|8813.6|8811.7|8809.7|8808.2|349
1692628500000|2023-08-21 14:35:00|8810.8|8809.3|8813.9|8812.4|8815.3|8813.8|8810.7|8809.2|263
1692628800000|2023-08-21 14:40:00|8814|8812.5|8811.7|8810.2|8815.1|8813.6|8810.1|8808.6|341
1692629100000|2023-08-21 14:45:00|8811.8|8810.3|8809.3|8807.8|8813.1|8810.9|8808.3|8806.8|288
1692629400000|2023-08-21 14:50:00|8809.2|8807.7|8809.1|8807.6|8809.8|8808.3|8807.7|8806.1|294
1692629700000|2023-08-21 14:55:00|8809.2|8807.7|8806.8|8805.3|8809.2|8807.7|8806.1|8804.6|241
1692630000000|2023-08-21 15:00:00|8806.9|8805.4|8805|8803.5|8808.6|8807.1|8804.9|8803.4|297
1692630300000|2023-08-21 15:05:00|8804.9|8803.4|8802.4|8800.9|8804.9|8803.4|8801.1|8799.3|239
1692630600000|2023-08-21 15:10:00|8802.3|8800.8|8805|8803.5|8805.3|8803.8|8802.1|8800.6|193
1692630900000|2023-08-21 15:15:00|8805.1|8803.6|8802.9|8801.4|8805.9|8804.4|8802.3|8800.8|224
1692631200000|2023-08-21 15:20:00|8803.1|8801.6|8803.3|8801.8|8803.4|8801.9|8801.6|8800.1|172
1692631500000|2023-08-21 15:25:00|8803.1|8801.6|8802.7|8801.2|8804.4|8802.9|8802.4|8800.9|136
1692631800000|2023-08-21 15:30:00|8802.8|8801.3|8803|8801.5|8803.3|8801.8|8800.7|8799.2|177
1692632100000|2023-08-21 15:35:00|8803.1|8801.6|8804.2|8802.7|8804.3|8802.8|8802|8800.5|106
1692632400000|2023-08-21 15:40:00|8804|8802.5|8803.8|8802.3|8804.8|8802.5|8801|8798.6|229
1692632700000|2023-08-21 15:45:00|8803.9|8802.4|8803.6|8802.1|8804.9|8803.4|8802.8|8801.3|125
1692633000000|2023-08-21 15:50:00|8803.7|8802.2|8800.6|8799.1|8804|8802.5|8800.6|8799.1|132
1692633300000|2023-08-21 15:55:00|8800.5|8799|8800.6|8799.1|8801|8799.5|8799.5|8798|133
1692633600000|2023-08-21 16:00:00|8800.7|8799.2|8795.9|8794.4|8800.9|8799.4|8795.8|8794.3|119
1692633900000|2023-08-21 16:05:00|8795.8|8794.3|8793.9|8792.4|8796.5|8795|8792.9|8791.4|189
1692634200000|2023-08-21 16:10:00|8794|8792.5|8792.6|8791.1|8794.5|8793|8792|8790.5|147
1692634500000|2023-08-21 16:15:00|8792.7|8791.2|8791.6|8790.1|8793.5|8792|8790.7|8789.2|144
1692634800000|2023-08-21 16:20:00|8791.7|8790.2|8791.7|8790.2|8792.3|8790.5|8790.4|8788.8|130
1692635100000|2023-08-21 16:25:00|8791.6|8790.1|8789.5|8788|8791.9|8790.3|8789.5|8787.8|160
1692635400000|2023-08-21 16:30:00|8789.6|8788.1|8788.7|8787.2|8790.2|8788.7|8788.4|8786.9|133
1692635700000|2023-08-21 16:35:00|8788.8|8787.3|8788.1|8786.6|8789.8|8788.3|8786.9|8785.4|116
1692636000000|2023-08-21 16:40:00|8787.7|8786.2|8787.6|8786.1|8788|8786.5|8786.2|8784.7|107
1692636300000|2023-08-21 16:45:00|8787.7|8786.2|8786.6|8785.1|8788|8786.5|8786.2|8784.7|116
1692636600000|2023-08-21 16:50:00|8786.8|8785.3|8788.1|8786.6|8788.4|8786.9|8786.7|8785.2|65
1692636900000|2023-08-21 16:55:00|8788.2|8786.7|8787|8785.5|8788.5|8787|8786.2|8784.7|122
1692637200000|2023-08-21 17:00:00|8786.9|8785.4|8788.8|8787.3|8789.3|8787.8|8786.6|8785.1|137
1692637500000|2023-08-21 17:05:00|8788.9|8787.4|8790.1|8787.7|8790.2|8787.8|8788.7|8786.6|138
1692637800000|2023-08-21 17:10:00|8790.3|8787.9|8790.5|8788.1|8790.5|8788.6|8789.8|8787.5|93
1692638100000|2023-08-21 17:15:00|8790.4|8788|8787.9|8786.4|8790.5|8788.6|8787.8|8786.3|77
1692638400000|2023-08-21 17:20:00|8787.8|8786.3|8786.2|8784.7|8788|8786.5|8785.9|8784.4|77
1692638700000|2023-08-21 17:25:00|8786.1|8784.6|8785.8|8784.3|8786.4|8784.6|8783.8|8782.3|124
1692639000000|2023-08-21 17:30:00|8785.7|8784.2|8787.6|8786.1|8788|8786.1|8784.9|8783.3|114
1692639300000|2023-08-21 17:35:00|8787.5|8786|8787.7|8785.3|8787.9|8786|8786.1|8784.5|104
1692639600000|2023-08-21 17:40:00|8787.6|8785.2|8786|8784.5|8787.6|8785.6|8785.6|8784.1|84
1692639900000|2023-08-21 17:45:00|8786.1|8784.6|8786|8784.5|8786.8|8785.3|8785|8783.5|79
1692640200000|2023-08-21 17:50:00|8786.1|8784.6|8788.6|8787.1|8789.5|8787.4|8786|8784.5|90
1692640500000|2023-08-21 17:55:00|8788.5|8787|8788.9|8787.4|8790.6|8789.1|8788.5|8787|78
1692640800000|2023-08-21 18:00:00|8788.8|8787.3|8788.8|8787.3|8789.6|8788.1|8788.2|8786.7|66
1692641100000|2023-08-21 18:05:00|8789.2|8787.7|8788.2|8786.7|8789.5|8788|8787.1|8785.6|71
1692641400000|2023-08-21 18:10:00|8788.3|8786.8|8787.6|8786.1|8788.6|8787.1|8787.6|8786.1|110
1692641700000|2023-08-21 18:15:00|8787.8|8786.3|8787.5|8786|8787.9|8786.4|8786.9|8785.4|53
1692642000000|2023-08-21 18:20:00|8787.4|8785.9|8785.9|8784.4|8787.5|8786|8785.1|8783.6|83
1692642300000|2023-08-21 18:25:00|8786.3|8784.8|8787.3|8785.8|8788.2|8786.7|8786.3|8784.8|73
1692642600000|2023-08-21 18:30:00|8787.2|8785.7|8788.2|8786.7|8788.5|8787|8786.7|8785.2|89
1692642900000|2023-08-21 18:35:00|8788.1|8786.6|8786.3|8784.8|8788.1|8786.6|8786|8784.5|58
1692643200000|2023-08-21 18:40:00|8786.2|8784.7|8786.8|8785.3|8787|8785.5|8783.8|8782.3|106
1692643500000|2023-08-21 18:45:00|8786.7|8785.2|8786.4|8784.9|8786.9|8785.4|8785.7|8784.2|103
1692643800000|2023-08-21 18:50:00|8786.3|8784.8|8785.6|8784.1|8786.3|8784.8|8784.1|8782.6|120
1692644100000|2023-08-21 18:55:00|8785.8|8784.3|8785.5|8784|8786.9|8784.9|8785.1|8783.2|181
1692644400000|2023-08-21 19:00:00|8785.4|8783.9|8784.5|8783|8785.9|8784.4|8783.4|8781.9|139
1692644700000|2023-08-21 19:05:00|8784.4|8782.9|8784.3|8782.8|8784.4|8782.9|8783|8780.8|92
1692645000000|2023-08-21 19:10:00|8784.4|8782.9|8785.1|8782.7|8785.2|8783.3|8784.2|8781.8|113
1692645300000|2023-08-21 19:15:00|8785|8782.6|8782.9|8781.4|8785.1|8782.7|8782.5|8781|97
1692645600000|2023-08-21 19:20:00|8783|8781.5|8781.6|8780.1|8783.4|8781.9|8781.6|8780.1|75
1692645900000|2023-08-21 19:25:00|8781.5|8780|8782|8780.5|8782.5|8780.6|8781.1|8779|59
1692646200000|2023-08-21 19:30:00|8782.1|8780.6|8782.6|8781.1|8782.6|8781.1|8781.7|8780|49
1692646500000|2023-08-21 19:35:00|8782.5|8781|8783.6|8782.1|8784.3|8782.8|8782.5|8781|56
1692646800000|2023-08-21 19:40:00|8783.5|8782|8783.3|8781.8|8784.4|8782.5|8783.2|8780.9|85
1692647100000|2023-08-21 19:45:00|8783.4|8781.9|8784.5|8783|8784.6|8783.1|8782.7|8781.2|93
1692647400000|2023-08-21 19:50:00|8784.6|8783.1|8784.6|8783.1|8785|8783.5|8784|8782.5|69
1692647700000|2023-08-21 19:55:00|8784.7|8783.2|8784.5|8782.1|8784.9|8783.3|8783.6|8781.7|119
1692648000000|2023-08-21 20:00:00|8784.4|8782|8784.2|8782.7|8784.7|8782.9|8783.4|8781.6|62
1692648300000|2023-08-21 20:05:00|8784.1|8782.6|8785.2|8783.7|8785.3|8783.8|8784.1|8782.6|27
1692648600000|2023-08-21 20:10:00|8785.3|8783.8|8786.8|8784.4|8786.8|8784.4|8785.1|8783.3|23
1692648900000|2023-08-21 20:15:00|8786.9|8784.5|8786.3|8784.8|8786.9|8784.8|8786.3|8784.3|14
1692649200000|2023-08-21 20:20:00|8786.2|8784.7|8786.1|8783.7|8786.3|8784.8|8785.2|8783.5|64
1692649500000|2023-08-21 20:25:00|8786.5|8784.1|8788.2|8786.7|8788.6|8787.1|8786.3|8784.1|57
1692649800000|2023-08-21 20:30:00|8788|8786.5|8787.4|8785|8788.4|8786.5|8785.9|8784|63
1692650100000|2023-08-21 20:35:00|8787.5|8785.1|8787.8|8785.4|8787.8|8785.4|8786.9|8784.5|31
1692650400000|2023-08-21 20:40:00|8787.7|8785.3|8787.6|8786.1|8788.1|8786.1|8787.6|8785.3|15
1692650700000|2023-08-21 20:45:00|8787.5|8786|8787.2|8784.8|8788.1|8786.1|8786.7|8784.8|26
1692651000000|2023-08-21 20:50:00|8787.1|8784.7|8786.7|8784.3|8787.1|8785.2|8786.3|8783.9|36
1692651300000|2023-08-21 20:55:00|8787.4|8783.5|8787.6|8782|8787.9|8783.8|8786.8|8781.9|78
1692651600000|2023-08-21 21:00:00|8790.3|8783.8|8790.6|8784.1|8790.6|8784.1|8790.3|8783.8|2
1692651900000|2023-08-21 21:05:00|8787.9|8781.4|8787.4|8780.9|8787.9|8781.4|8787.4|8780.9|6
1692652200000|2023-08-21 21:10:00|8787.5|8781|8788.7|8782.2|8788.7|8782.2|8787.4|8780.9|6
1692652500000|2023-08-21 21:15:00|8788.6|8782.1|8788.7|8782.2|8788.7|8782.2|8788.6|8782.1|6
1692652800000|2023-08-21 21:20:00|8788.9|8782.4|8787.8|8781.3|8788.9|8782.4|8787.8|8781.3|6
1692653100000|2023-08-21 21:25:00|8787.7|8781.2|8787.7|8781.2|8787.7|8781.2|8787.6|8781.1|5
1692653400000|2023-08-21 21:30:00|8787.9|8781.4|8789|8782.5|8789|8782.5|8787|8780.5|78
1692653700000|2023-08-21 21:35:00|8789.3|8782.8|8789.3|8782.8|8789.8|8783.3|8788.7|8782.2|95
1692654000000|2023-08-21 21:40:00|8789.4|8782.9|8789.4|8782.9|8789.7|8783.2|8788.7|8782.2|255
1692654300000|2023-08-21 21:45:00|8790.2|8783.7|8789.4|8782.9|8790.7|8784.2|8789.4|8782.9|177
1692654600000|2023-08-21 21:50:00|8791.1|8784.6|8791.6|8785.1|8792.6|8786.1|8790.9|8784.4|31
1692654900000|2023-08-21 21:55:00|8790.9|8784.4|8789|8782.5|8792.3|8785.8|8788.3|8781.8|265
1692655200000|2023-08-21 22:00:00|8789.2|8782.7|8787.1|8783.1|8789.4|8783.9|8787|8782|89
1692655500000|2023-08-21 22:05:00|8786.3|8783.9|8786.3|8783.9|8786.6|8784|8786.2|8783.5|33
1692655800000|2023-08-21 22:10:00|8786.4|8784|8786.3|8783.9|8786.6|8784.2|8785.8|8783.4|65
1692656100000|2023-08-21 22:15:00|8786.2|8783.8|8785.9|8783.5|8786.3|8783.9|8785.7|8783.3|51
1692656400000|2023-08-21 22:20:00|8785.8|8783.4|8785.9|8783.5|8785.9|8783.5|8785.6|8783.2|36
1692656700000|2023-08-21 22:25:00|8785.6|8783.2|8786.1|8783.7|8786.1|8783.7|8785.5|8783.1|11
1692657000000|2023-08-21 22:30:00|8786|8783.6|8786.4|8784|8786.4|8784|8786|8783.6|23
1692657300000|2023-08-21 22:35:00|8786.5|8784.1|8786.9|8784.5|8787|8785|8786.5|8784.1|43
1692657600000|2023-08-21 22:40:00|8787|8784.6|8786.9|8784.5|8787.5|8785.1|8786.9|8784.5|36
1692657900000|2023-08-21 22:45:00|8787|8784.6|8786.9|8784.5|8787.1|8784.7|8786.9|8784.5|35
1692658200000|2023-08-21 22:50:00|8787|8784.6|8786.9|8784.5|8787.1|8784.7|8786.9|8784.5|6
1692658500000|2023-08-21 22:55:00|8786.8|8784.4|8786.9|8784.5|8787|8784.6|8786.8|8784.4|18
1692658800000|2023-08-21 23:00:00|8786.8|8784.4|8786.8|8784.4|8786.8|8784.6|8786.1|8783.8|25
1692659100000|2023-08-21 23:05:00|8786.9|8784.5|8786.3|8783.9|8786.9|8784.5|8786.3|8783.9|16
1692659400000|2023-08-21 23:10:00|8786.4|8784|8786.3|8783.9|8786.5|8784.5|8786|8783.6|36
1692659700000|2023-08-21 23:15:00|8785.8|8784.3|8786|8783.6|8786.4|8784.4|8785.8|8783.4|27
1692660000000|2023-08-21 23:20:00|8785.5|8784|8785.1|8782.7|8785.6|8784.1|8784|8782.1|36
1692660300000|2023-08-21 23:25:00|8785|8782.6|8785.3|8782.9|8785.5|8783.5|8784.4|8782.5|32
1692660600000|2023-08-21 23:30:00|8785.2|8782.8|8784.1|8781.7|8785.2|8782.8|8784|8781.6|24
1692660900000|2023-08-21 23:35:00|8784|8781.6|8784.2|8781.8|8784.5|8782.1|8783.9|8781.5|105
1692661200000|2023-08-21 23:40:00|8784.1|8781.7|8783|8781.5|8784.1|8781.7|8782.9|8780.9|50
1692661500000|2023-08-21 23:45:00|8783.6|8781.2|8783.5|8782|8784.1|8782|8783.2|8781|24
1692661800000|2023-08-21 23:50:00|8784.2|8781.8|8786|8783.6|8786|8783.6|8784.2|8781.8|41
1692662100000|2023-08-21 23:55:00|8786.3|8783.9|8786.8|8784.4|8786.9|8785.1|8785.8|8783.6|54
1692662400000|2023-08-22 00:00:00|8787|8784.6|8788.8|8786.4|8788.8|8786.4|8786|8783.6|119
1692662700000|2023-08-22 00:05:00|8788.7|8786.3|8788.5|8786.1|8790.5|8788.1|8788.3|8785.9|100
1692663000000|2023-08-22 00:10:00|8788.6|8786.2|8789.3|8786.9|8789.3|8786.9|8788|8785.6|109
1692663300000|2023-08-22 00:15:00|8789.4|8787|8791.1|8788.7|8792.3|8789.9|8788.3|8785.9|121
1692663600000|2023-08-22 00:20:00|8791|8788.6|8788.7|8786.3|8791.6|8789.2|8788.2|8786.3|101
1692663900000|2023-08-22 00:25:00|8788.8|8786.4|8790.4|8788|8790.5|8788.1|8788.3|8785.9|38
1692664200000|2023-08-22 00:30:00|8790.5|8788.1|8789.7|8787.3|8791.1|8788.7|8789.7|8787.3|63
1692664500000|2023-08-22 00:35:00|8789.6|8787.2|8788.1|8785.7|8789.8|8787.4|8787.8|8785.4|76
1692664800000|2023-08-22 00:40:00|8788|8785.6|8787.1|8785.6|8788.6|8786.2|8787|8785.1|116
1692665100000|2023-08-22 00:45:00|8787|8785.5|8786.6|8784.2|8787.4|8785.5|8785.5|8783.6|90
1692665400000|2023-08-22 00:50:00|8786.5|8784.1|8786.3|8784.8|8787.3|8785|8785.8|8783.4|75
1692665700000|2023-08-22 00:55:00|8786.4|8784.9|8783.8|8782.3|8786.9|8785.4|8783.7|8782.2|85
1692666000000|2023-08-22 01:00:00|8783.7|8782.2|8781.5|8780|8783.8|8782.3|8780.9|8779.4|56
1692666300000|2023-08-22 01:05:00|8781.8|8780.3|8783.8|8781.4|8784.7|8782.9|8781.6|8780.1|82
1692666600000|2023-08-22 01:10:00|8783.7|8781.3|8783.5|8781.1|8783.8|8781.4|8781.8|8780.1|78
1692666900000|2023-08-22 01:15:00|8783.6|8781.2|8783.3|8780.9|8784.3|8781.9|8781.8|8779.4|123
1692667200000|2023-08-22 01:20:00|8783.2|8780.8|8779.9|8778.4|8783.5|8781.1|8779.7|8778.2|77
1692667500000|2023-08-22 01:25:00|8779.8|8778.3|8779.6|8778.1|8780.3|8778.3|8777.8|8775.6|144
1692667800000|2023-08-22 01:30:00|8779.4|8777.9|8778.3|8775.9|8779.4|8777.9|8775.5|8773.4|147
1692668100000|2023-08-22 01:35:00|8778.4|8776|8778.8|8776.4|8780|8778|8778.2|8775.8|166
1692668400000|2023-08-22 01:40:00|8778.9|8776.5|8780|8778.5|8781|8779.2|8778.5|8776.1|126
1692668700000|2023-08-22 01:45:00|8779.9|8778.4|8779.7|8777.3|8780.8|8778.4|8779.1|8776.7|153
1692669000000|2023-08-22 01:50:00|8780|8777.6|8780.2|8777.8|8782.3|8779.9|8780|8777.6|172
1692669300000|2023-08-22 01:55:00|8780.3|8777.9|8779.4|8777|8780.3|8777.9|8778.9|8776.5|77
1692669600000|2023-08-22 02:00:00|8779.3|8776.9|8776.5|8775|8779.3|8777.4|8776.1|8774.2|146
1692669900000|2023-08-22 02:05:00|8776.4|8774.9|8777.1|8774.7|8778.3|8776.1|8775.5|8774|94
1692670200000|2023-08-22 02:10:00|8776.7|8774.3|8778|8775.6|8778.1|8775.7|8775.8|8773.9|130
1692670500000|2023-08-22 02:15:00|8777.9|8775.5|8775.6|8774.1|8778|8775.6|8775.4|8773.9|88
1692670800000|2023-08-22 02:20:00|8775.7|8774.2|8774.2|8772.7|8776.2|8774.7|8774.1|8772.6|93
1692671100000|2023-08-22 02:25:00|8773.6|8772.1|8776.1|8773.7|8776.1|8773.7|8773.2|8771.7|116
1692671400000|2023-08-22 02:30:00|8776|8773.6|8776.3|8773.9|8776.5|8774.1|8775.5|8773.1|133
1692671700000|2023-08-22 02:35:00|8776.4|8774|8777.5|8776|8778.6|8777.1|8776.4|8774|108
1692672000000|2023-08-22 02:40:00|8777.6|8776.1|8776.9|8775.4|8778.6|8776.2|8776.9|8775.3|96
1692672300000|2023-08-22 02:45:00|8777|8775.5|8776.9|8775.4|8777|8775.5|8776.4|8774.9|94
1692672600000|2023-08-22 02:50:00|8776.8|8775.3|8776.5|8775|8777|8775.5|8776|8774.5|115
1692672900000|2023-08-22 02:55:00|8776.6|8775.1|8778.8|8777.3|8778.9|8777.3|8776.6|8775.1|87
1692673200000|2023-08-22 03:00:00|8779.1|8777.6|8779.5|8778|8780.9|8778.6|8779.1|8777.3|199
1692673500000|2023-08-22 03:05:00|8779.4|8777.9|8776.8|8774.4|8779.4|8777.9|8776.4|8774|143
1692673800000|2023-08-22 03:10:00|8776.7|8774.3|8775.3|8772.9|8776.7|8774.3|8773.9|8771.5|168
1692674100000|2023-08-22 03:15:00|8775.2|8772.8|8775.4|8773|8776.1|8773.9|8774|8771.6|160
1692674400000|2023-08-22 03:20:00|8775.5|8773.1|8775.4|8773|8775.5|8773.1|8774.3|8771.9|163
1692674700000|2023-08-22 03:25:00|8775.3|8772.9|8774.5|8772.1|8776|8773.6|8774.1|8771.7|118
1692675000000|2023-08-22 03:30:00|8774.6|8772.2|8774.2|8771.8|8774.9|8772.5|8773.5|8771.1|194
1692675300000|2023-08-22 03:35:00|8774.1|8771.7|8773.9|8771.5|8774.4|8772.4|8773.7|8771.3|112
1692675600000|2023-08-22 03:40:00|8774|8771.6|8774|8772.5|8774.5|8772.7|8773.4|8771.1|87
1692675900000|2023-08-22 03:45:00|8774.1|8772.6|8775.7|8773.3|8775.7|8773.3|8773.9|8771.5|111
1692676200000|2023-08-22 03:50:00|8775.8|8773.4|8776.5|8774.1|8776.7|8774.3|8775.4|8773|126
1692676500000|2023-08-22 03:55:00|8776.4|8774|8775.7|8773.3|8776.6|8774.2|8775.2|8772.8|122
1692676800000|2023-08-22 04:00:00|8775.8|8773.4|8776.4|8774.9|8776.9|8775|8775.5|8773.1|116
1692677100000|2023-08-22 04:05:00|8776.5|8775|8776.5|8775|8776.7|8775.2|8775.7|8774.2|72
1692677400000|2023-08-22 04:10:00|8776.6|8775.1|8776.1|8773.7|8776.7|8775.2|8776|8773.7|93
1692677700000|2023-08-22 04:15:00|8775.7|8774.2|8775.4|8773.9|8776.3|8774.8|8775.1|8773.6|80
1692678000000|2023-08-22 04:20:00|8775.5|8774|8775.6|8774.1|8775.7|8774.2|8774.9|8773.4|68
1692678300000|2023-08-22 04:25:00|8775.7|8774.2|8778.3|8775.9|8778.9|8776.5|8775.7|8773.8|61
1692678600000|2023-08-22 04:30:00|8778.4|8776|8779|8777.5|8779.9|8778.2|8778.2|8776|25
1692678900000|2023-08-22 04:35:00|8778.9|8777.4|8779.7|8778.2|8780.2|8778.7|8778.2|8776.7|62
1692679200000|2023-08-22 04:40:00|8779.6|8778.1|8779.2|8777.7|8779.6|8778.1|8778.9|8777.4|32
1692679500000|2023-08-22 04:45:00|8779.3|8777.8|8780.3|8778.8|8780.8|8779.3|8779.2|8777.7|64
1692679800000|2023-08-22 04:50:00|8780.9|8779.4|8780.1|8778.6|8781.4|8779.9|8778.7|8777.2|25
1692680100000|2023-08-22 04:55:00|8780.2|8778.7|8781.2|8778.8|8782.2|8780.7|8780.2|8778.5|132
1692680400000|2023-08-22 05:00:00|8781.3|8778.9|8780.5|8778.1|8782.3|8780.2|8780.5|8778.1|99
1692680700000|2023-08-22 05:05:00|8780.4|8778|8781.9|8779.5|8782.4|8780.5|8779.4|8777|129
1692681000000|2023-08-22 05:10:00|8782|8779.6|8779.8|8777.4|8782.3|8779.9|8779.8|8777.4|88
1692681300000|2023-08-22 05:15:00|8779.7|8777.3|8781.2|8778.8|8781.3|8778.9|8779.3|8777.3|138
1692681600000|2023-08-22 05:20:00|8781.1|8778.7|8779.6|8777.2|8781.3|8778.9|8779.2|8777.1|142
1692681900000|2023-08-22 05:25:00|8779.5|8777.1|8779.5|8778|8780.3|8778.1|8779|8776.7|108
1692682200000|2023-08-22 05:30:00|8779.4|8777.9|8783.8|8781.4|8783.9|8781.5|8779.4|8777.9|113
1692682500000|2023-08-22 05:35:00|8783.9|8781.5|8782.6|8780.2|8783.9|8782|8781.5|8779.1|188
1692682800000|2023-08-22 05:40:00|8782.4|8780|8781.7|8779.3|8783.1|8781|8781.1|8778.8|171
1692683100000|2023-08-22 05:45:00|8781.8|8779.4|8781.8|8779.4|8783.2|8780.9|8781.3|8779.2|187
1692683400000|2023-08-22 05:50:00|8781.7|8779.3|8780.8|8778.4|8782.3|8780|8780.3|8777.9|140
1692683700000|2023-08-22 05:55:00|8780.9|8778.5|8783|8780.6|8783.7|8781.3|8780.8|8778.4|195
1692684000000|2023-08-22 06:00:00|8782.3|8779.9|8778.1|8775.7|8782.7|8780.3|8777.9|8775.5|278
1692684300000|2023-08-22 06:05:00|8778.4|8776|8775.7|8774.2|8778.7|8777.2|8775|8772.8|199
1692684600000|2023-08-22 06:10:00|8775.8|8774.3|8773.8|8771.4|8775.8|8774.3|8772.4|8770.4|290
1692684900000|2023-08-22 06:15:00|8773.9|8771.5|8774.3|8771.9|8776.9|8775.4|8773.9|8771.5|215
1692685200000|2023-08-22 06:20:00|8774.1|8771.7|8772|8769.6|8774.1|8771.7|8771.3|8769|247
1692685500000|2023-08-22 06:25:00|8772.1|8769.7|8774|8772.5|8774.6|8772.7|8771.5|8769.5|185
1692685800000|2023-08-22 06:30:00|8773.6|8772.1|8775.3|8773.8|8776.8|8774.6|8773.3|8771.3|238
1692686100000|2023-08-22 06:35:00|8775.1|8773.6|8775|8772.6|8775.2|8773.7|8773.4|8771|222
1692686400000|2023-08-22 06:40:00|8774.9|8772.5|8774.3|8771.9|8776.1|8773.7|8773.3|8771.1|208
1692686700000|2023-08-22 06:45:00|8774.2|8771.8|8776|8774.5|8776.8|8774.7|8774|8771.6|219
1692687000000|2023-08-22 06:50:00|8776.1|8774.6|8774.1|8772.6|8776.5|8775|8774|8771.6|164
1692687300000|2023-08-22 06:55:00|8774.2|8772.7|8774.7|8773.2|8776.9|8774.5|8773.6|8771.8|202
1692687600000|2023-08-22 07:00:00|8774.9|8773.4|8774.9|8772.5|8775.7|8773.7|8771.4|8769.8|288
1692687900000|2023-08-22 07:05:00|8774.8|8772.4|8775.1|8773.6|8777|8774.6|8771.9|8770.1|282
1692688200000|2023-08-22 07:10:00|8775.4|8773.9|8776.5|8775|8777.6|8776.1|8775.1|8773.6|197
1692688500000|2023-08-22 07:15:00|8776.6|8775.1|8774.2|8772.7|8777.1|8775.6|8773.9|8772.4|192
1692688800000|2023-08-22 07:20:00|8774.3|8772.8|8775.9|8774.4|8777.5|8775.6|8773.9|8772.4|219
1692689100000|2023-08-22 07:25:00|8775.8|8774.3|8772.9|8770.5|8776.2|8774.4|8772.8|8770.4|234
1692689400000|2023-08-22 07:30:00|8772.8|8770.4|8774.2|8772.7|8776.8|8775.2|8772.5|8770.1|205
1692689700000|2023-08-22 07:35:00|8774.1|8772.6|8773.7|8772.2|8775|8773.5|8773.3|8771.8|183
1692690000000|2023-08-22 07:40:00|8773.8|8772.3|8775.3|8773.8|8777.3|8775.3|8772.8|8771.3|279
1692690300000|2023-08-22 07:45:00|8775.2|8773.7|8773.5|8771.1|8776.4|8774.5|8770.9|8768.9|254
1692690600000|2023-08-22 07:50:00|8773.7|8771.3|8775.3|8773.8|8776.5|8775|8770.9|8768.7|294
1692690900000|2023-08-22 07:55:00|8775.5|8774|8777.6|8775.2|8778.9|8777.4|8775.5|8774|216
1692691200000|2023-08-22 08:00:00|8777.5|8775.1|8773.7|8772.2|8777.5|8775.3|8773.2|8770.8|229
1692691500000|2023-08-22 08:05:00|8774.1|8771.7|8772.9|8770.5|8774.9|8772.7|8771.9|8769.5|225
1692691800000|2023-08-22 08:10:00|8772.8|8770.4|8774.4|8772.9|8774.5|8773|8770.5|8768.1|190
1692692100000|2023-08-22 08:15:00|8774.5|8773|8775.9|8773.5|8777.8|8775.4|8770.1|8768.6|362
1692692400000|2023-08-22 08:20:00|8776|8773.6|8775.3|8773.8|8776.4|8774.9|8774.5|8772.1|220
1692692700000|2023-08-22 08:25:00|8775.4|8773.9|8777|8775.5|8777.9|8776.2|8775.1|8773.6|178
1692693000000|2023-08-22 08:30:00|8777.3|8775.8|8777.4|8775|8778.1|8776.1|8775.9|8774.1|217
1692693300000|2023-08-22 08:35:00|8777.5|8775.1|8768.9|8766.5|8777.7|8775.3|8768.8|8766.4|219
1692693600000|2023-08-22 08:40:00|8768.8|8766.4|8773|8771.5|8773.2|8771.7|8768.6|8766.2|257
1692693900000|2023-08-22 08:45:00|8773.2|8771.7|8775.9|8774.4|8775.9|8774.4|8772.9|8771.4|217
1692694200000|2023-08-22 08:50:00|8776.1|8774.6|8776.4|8774.9|8777.3|8775.8|8775.5|8773.1|176
1692694500000|2023-08-22 08:55:00|8776.6|8775.1|8777.2|8774.8|8779.8|8778.3|8776.5|8774.5|220
1692694800000|2023-08-22 09:00:00|8777.1|8774.7|8778.3|8775.9|8780.6|8778.6|8775.6|8773.2|310
1692695100000|2023-08-22 09:05:00|8778.6|8776.2|8777.3|8774.9|8778.9|8776.8|8776.4|8774.5|147
1692695400000|2023-08-22 09:10:00|8777.2|8774.8|8780.3|8777.9|8780.3|8778.4|8777|8774.6|172
1692695700000|2023-08-22 09:15:00|8780.2|8777.8|8780.2|8778.7|8780.9|8779.4|8778.6|8776.4|195
1692696000000|2023-08-22 09:20:00|8780.3|8778.8|8781|8779.5|8782.6|8781.1|8780.2|8778.5|197
1692696300000|2023-08-22 09:25:00|8781.2|8779.7|8782.5|8781|8783.8|8781.9|8780.7|8779.2|212
1692696600000|2023-08-22 09:30:00|8782.4|8780.9|8782.3|8780.8|8784|8782.3|8780.8|8778.7|280
1692696900000|2023-08-22 09:35:00|8782.2|8780.7|8780.2|8778.7|8782.7|8781.2|8779.6|8778.1|292
1692697200000|2023-08-22 09:40:00|8780.3|8778.8|8773.8|8772.3|8780.5|8779|8773|8771.5|257
1692697500000|2023-08-22 09:45:00|8773.7|8772.2|8772|8770.5|8774.2|8772.6|8770.6|8768.9|306
1692697800000|2023-08-22 09:50:00|8772.1|8770.6|8770.1|8768.6|8772.9|8771.4|8769.8|8768.3|181
1692698100000|2023-08-22 09:55:00|8770|8768.5|8767.5|8766|8770.2|8768.7|8766.8|8765.3|237
1692698400000|2023-08-22 10:00:00|8767.4|8765.9|8766.3|8764.8|8768.8|8767.3|8765.9|8764.4|204
1692698700000|2023-08-22 10:05:00|8766.4|8764.9|8768.2|8766.7|8768.5|8767|8766.2|8764.4|137
1692699000000|2023-08-22 10:10:00|8768.3|8766.8|8771.7|8770.2|8771.7|8770.2|8766.7|8764.3|200
1692699300000|2023-08-22 10:15:00|8771.9|8770.4|8773.7|8771.3|8775.3|8773.8|8771.1|8769.3|301
1692699600000|2023-08-22 10:20:00|8773.6|8771.2|8777.4|8775.9|8779|8776.6|8773.6|8771.2|344
1692699900000|2023-08-22 10:25:00|8777.3|8775.8|8779.5|8778|8781.3|8779.3|8777.3|8775.8|252
1692700200000|2023-08-22 10:30:00|8779.4|8777.9|8780.5|8778.1|8780.7|8779.2|8777.8|8776|227
1692700500000|2023-08-22 10:35:00|8780.6|8778.2|8775.7|8774.2|8780.7|8778.9|8775.4|8773|170
1692700800000|2023-08-22 10:40:00|8775.8|8774.3|8777.3|8774.9|8777.4|8775.2|8775.1|8773.3|223
1692701100000|2023-08-22 10:45:00|8777.4|8775|8777.4|8775|8779.8|8777.7|8776.5|8774.5|305
1692701400000|2023-08-22 10:50:00|8777.6|8775.2|8778.3|8775.9|8780.4|8778.7|8775.8|8773.8|279
1692701700000|2023-08-22 10:55:00|8778.4|8776|8778.6|8776.2|8779.4|8777|8777.8|8775.4|240
1692702000000|2023-08-22 11:00:00|8778.7|8776.3|8779.3|8776.9|8780|8777.6|8777.4|8775|225
1692702300000|2023-08-22 11:05:00|8779.4|8777|8780.1|8778.6|8780.9|8779.2|8778.3|8775.9|166
1692702600000|2023-08-22 11:10:00|8780|8778.5|8782|8780.5|8782.9|8781|8779.7|8777.5|168
1692702900000|2023-08-22 11:15:00|8781.9|8780.4|8780.9|8779.4|8782.9|8780.8|8779.4|8777.9|216
1692703200000|2023-08-22 11:20:00|8781|8779.5|8781.7|8780.2|8782.4|8780.9|8781|8779.5|102
1692703500000|2023-08-22 11:25:00|8781.8|8780.3|8783.3|8781.8|8783.9|8782.4|8779.7|8778.2|215
1692703800000|2023-08-22 11:30:00|8783.2|8781.7|8785.1|8783.6|8785.1|8783.6|8782.6|8781.1|96
1692704100000|2023-08-22 11:35:00|8785.2|8783.7|8784.5|8783|8785.5|8784|8782.7|8781|165
1692704400000|2023-08-22 11:40:00|8784.4|8782.9|8778.9|8777.4|8785.2|8783.7|8778.4|8776.3|156
1692704700000|2023-08-22 11:45:00|8778.8|8777.3|8780.1|8778.6|8780.2|8778.7|8777.5|8776|141
1692705000000|2023-08-22 11:50:00|8780|8778.5|8779.6|8778.1|8780.7|8779.2|8779.1|8777.6|121
1692705300000|2023-08-22 11:55:00|8779.5|8778|8781.3|8779.8|8783.1|8781.6|8778.2|8775.8|206
1692705600000|2023-08-22 12:00:00|8781.2|8779.7|8787.2|8784.8|8788.3|8786.7|8779.6|8778.1|289
1692705900000|2023-08-22 12:05:00|8786.9|8785.4|8786.4|8784|8791.3|8789|8785.4|8783.9|270
1692706200000|2023-08-22 12:10:00|8786.3|8783.9|8785.2|8782.8|8787.2|8785.1|8783.3|8781.2|262
1692706500000|2023-08-22 12:15:00|8784.8|8782.4|8786.5|8785|8788|8786.5|8781.9|8779.5|274
1692706800000|2023-08-22 12:20:00|8786.6|8785.1|8784.1|8781.7|8788.6|8787.1|8783.8|8781.4|351
1692707100000|2023-08-22 12:25:00|8784|8781.6|8785|8782.6|8789|8787.5|8783.7|8781.3|346
1692707400000|2023-08-22 12:30:00|8784.7|8783.2|8784.4|8782.9|8786.1|8784.6|8781.2|8779.7|535
1692707700000|2023-08-22 12:35:00|8784.3|8782.8|8788.4|8786.9|8791.5|8790|8783.6|8782.1|405
1692708000000|2023-08-22 12:40:00|8788.6|8787.1|8793.4|8791.9|8794.1|8792.1|8787.6|8786.1|383
1692708300000|2023-08-22 12:45:00|8793.3|8791.8|8792.8|8791.3|8795.1|8793.4|8792.7|8790.3|360
1692708600000|2023-08-22 12:50:00|8792.9|8791.4|8795.5|8793.1|8799.2|8797.7|8792.5|8791|396
1692708900000|2023-08-22 12:55:00|8795.4|8793|8795.6|8793.2|8797|8795.5|8792.3|8789.9|409
1692709200000|2023-08-22 13:00:00|8795.7|8793.3|8799|8796.6|8800.8|8799.2|8795.1|8793.3|499
1692709500000|2023-08-22 13:05:00|8798.9|8796.5|8792|8790.5|8799.2|8796.8|8791.8|8789.7|392
1692709800000|2023-08-22 13:10:00|8791.7|8790.2|8796.8|8795.3|8797.7|8795.7|8790.7|8789.2|420
1692710100000|2023-08-22 13:15:00|8796.6|8795.1|8798.6|8797.1|8801.2|8799|8796.6|8795.1|328
1692710400000|2023-08-22 13:20:00|8798.7|8797.2|8798.1|8796.6|8800.4|8798.6|8794|8792|392
1692710700000|2023-08-22 13:25:00|8797.9|8796.4|8799.5|8798|8803.2|8801.7|8797.3|8795.8|402
1692711000000|2023-08-22 13:30:00|8799.6|8798.1|8794.6|8792.2|8800.8|8799.1|8794.4|8792|582
1692711300000|2023-08-22 13:35:00|8794.8|8792.4|8797.5|8796|8799.5|8797.6|8792.7|8791.2|422
1692711600000|2023-08-22 13:40:00|8797.6|8796.1|8802.1|8799.7|8803.6|8802.1|8797.6|8795.8|361
1692711900000|2023-08-22 13:45:00|8802.2|8799.8|8801.7|8800.2|8805.2|8803.7|8799.6|8797.2|504
1692712200000|2023-08-22 13:50:00|8801.6|8800.1|8807|8804.6|8807.8|8805.9|8800.5|8799|416
1692712500000|2023-08-22 13:55:00|8806.9|8804.5|8806|8803.6|8808.4|8806|8804.2|8801.8|380
1692712800000|2023-08-22 14:00:00|8806.1|8803.7|8798.1|8795.7|8806.1|8803.7|8797.3|8794.9|510
1692713100000|2023-08-22 14:05:00|8798.2|8795.8|8801.6|8800.1|8802.2|8800.3|8797.2|8794.8|482
1692713400000|2023-08-22 14:10:00|8801.7|8800.2|8803.1|8801.6|8803.8|8802.3|8800.5|8798.1|407
1692713700000|2023-08-22 14:15:00|8803.2|8801.7|8796.6|8795.1|8804.4|8802.9|8796.4|8794.9|383
1692714000000|2023-08-22 14:20:00|8796.5|8795|8802.3|8800.8|8804.1|8801.9|8796|8794.5|343
1692714300000|2023-08-22 14:25:00|8802.4|8800.9|8807|8805.5|8808.1|8806.6|8801.4|8799.9|297
1692714600000|2023-08-22 14:30:00|8807.1|8805.6|8807.5|8805.1|8808.3|8806.8|8803.4|8801.9|363
1692714900000|2023-08-22 14:35:00|8806.6|8804.2|8808|8806.5|8810.3|8808.8|8805.3|8803.7|334
1692715200000|2023-08-22 14:40:00|8808.1|8806.6|8801.5|8800|8809|8807.5|8800.9|8799.4|369
1692715500000|2023-08-22 14:45:00|8801.4|8799.9|8799.8|8797.4|8803.4|8801.3|8797.6|8796.1|510
1692715800000|2023-08-22 14:50:00|8799.9|8797.5|8799.5|8798|8802.2|8800.2|8797.2|8795|483
1692716100000|2023-08-22 14:55:00|8799.6|8798.1|8801.6|8800.1|8802|8800.5|8798.7|8796.4|431
1692716400000|2023-08-22 15:00:00|8801.7|8800.2|8805.2|8802.8|8807|8805.1|8801.5|8800|363
1692716700000|2023-08-22 15:05:00|8805|8802.6|8800.3|8798.8|8805.4|8803|8799.3|8797.8|386
1692717000000|2023-08-22 15:10:00|8800.4|8798.9|8799.4|8797.9|8801.3|8799.2|8796.7|8794.4|316
1692717300000|2023-08-22 15:15:00|8799.5|8798|8800.3|8798.8|8800.6|8799|8798.5|8797|258
1692717600000|2023-08-22 15:20:00|8800.4|8798.9|8797.2|8794.8|8800.4|8798.9|8796.8|8794.8|190
1692717900000|2023-08-22 15:25:00|8797.1|8794.7|8799.2|8796.8|8799.9|8797.5|8796.3|8793.9|264
1692718200000|2023-08-22 15:30:00|8799.1|8796.7|8795.8|8794.3|8799.4|8797|8795.8|8794|167
1692718500000|2023-08-22 15:35:00|8795.7|8794.2|8798.6|8796.2|8798.7|8796.3|8795.3|8793.8|204
1692718800000|2023-08-22 15:40:00|8798.7|8796.3|8799.8|8797.4|8800|8797.9|8797.5|8795.1|182
1692719100000|2023-08-22 15:45:00|8799.9|8797.5|8796.2|8794.7|8800|8798.5|8795.4|8793.4|188
1692719400000|2023-08-22 15:50:00|8796.3|8794.8|8801.7|8800.2|8801.8|8800.3|8795.3|8793.4|195
1692719700000|2023-08-22 15:55:00|8801.6|8800.1|8801.2|8799.7|8802.5|8800.6|8799.9|8798.3|170
1692720000000|2023-08-22 16:00:00|8801.3|8799.8|8796.5|8795|8801.5|8800|8796.4|8794.6|269
1692720300000|2023-08-22 16:05:00|8796.4|8794.9|8798.3|8796.8|8798.8|8797.3|8796.2|8794.4|172
1692720600000|2023-08-22 16:10:00|8798.4|8796.9|8799.9|8798.4|8800.2|8798.7|8798.1|8796.6|138
1692720900000|2023-08-22 16:15:00|8799.7|8798.2|8798.8|8797.3|8800.8|8798.4|8798.7|8797.2|172
1692721200000|2023-08-22 16:20:00|8798.9|8797.4|8800.3|8797.9|8800.6|8798.5|8798.8|8797|174
1692721500000|2023-08-22 16:25:00|8800.4|8798|8799.6|8797.2|8801.1|8798.7|8799.6|8797.2|140
1692721800000|2023-08-22 16:30:00|8799.7|8797.3|8799.1|8797.6|8800.9|8798.5|8798.8|8796.8|147
1692722100000|2023-08-22 16:35:00|8798.9|8797.4|8799.6|8797.2|8800.9|8798.6|8798.8|8796.9|168
1692722400000|2023-08-22 16:40:00|8799.7|8797.3|8799.2|8797.7|8799.9|8797.9|8798.7|8797.1|74
1692722700000|2023-08-22 16:45:00|8798.7|8797.2|8798.4|8796.9|8799.5|8797.7|8797.9|8796.4|102
1692723000000|2023-08-22 16:50:00|8798.3|8796.8|8798.8|8797.3|8799.8|8798.3|8798.3|8796.8|97
1692723300000|2023-08-22 16:55:00|8798.9|8797.4|8798|8796.5|8799.7|8797.8|8797.9|8796.4|119
1692723600000|2023-08-22 17:00:00|8798.1|8796.6|8796.9|8795.4|8799.5|8797.6|8796.5|8795|154
1692723900000|2023-08-22 17:05:00|8797|8795.5|8796.4|8794.9|8798.1|8796.6|8796|8794.5|92
1692724200000|2023-08-22 17:10:00|8796.7|8795.2|8798.4|8796.9|8799.1|8797.6|8796.6|8795.1|82
1692724500000|2023-08-22 17:15:00|8798.3|8796.8|8798.1|8796.6|8799.5|8797.8|8798|8796.5|109
1692724800000|2023-08-22 17:20:00|8798.2|8796.7|8798.6|8796.2|8798.7|8796.7|8797|8795.2|127
1692725100000|2023-08-22 17:25:00|8798.7|8796.3|8796.5|8795|8798.7|8796.3|8796.3|8794.7|173
1692725400000|2023-08-22 17:30:00|8796.4|8794.9|8796.4|8794.9|8797.2|8795.3|8796|8794.3|104
1692725700000|2023-08-22 17:35:00|8796.5|8795|8797.5|8796|8798.3|8796.8|8796.2|8794.7|110
1692726000000|2023-08-22 17:40:00|8797.6|8796.1|8797.7|8796.2|8798.1|8796.4|8797|8795.4|135
1692726300000|2023-08-22 17:45:00|8797.8|8796.3|8798.2|8796.7|8798.6|8796.7|8797.4|8795.3|130
1692726600000|2023-08-22 17:50:00|8798.5|8797|8799.9|8798.4|8800.9|8799.4|8798.5|8797|105
1692726900000|2023-08-22 17:55:00|8799.8|8798.3|8801.2|8799.7|8801.7|8800.2|8799.8|8798.3|90
1692727200000|2023-08-22 18:00:00|8801.3|8799.8|8800.2|8798.7|8802.9|8801.4|8799.6|8798.1|87
1692727500000|2023-08-22 18:05:00|8800.3|8798.8|8799.8|8798.3|8801|8799.5|8799.7|8798.2|90
1692727800000|2023-08-22 18:10:00|8799.7|8798.2|8799.4|8797.9|8801.6|8799.5|8799.1|8797.6|95
1692728100000|2023-08-22 18:15:00|8799.5|8798|8802|8800.5|8802.7|8800.6|8799.1|8797.6|109
1692728400000|2023-08-22 18:20:00|8802.1|8800.6|8802.5|8801|8802.8|8801.3|8801.9|8800.4|124
1692728700000|2023-08-22 18:25:00|8802.4|8800.9|8801.5|8800|8802.4|8800.9|8800.9|8799.3|92
1692729000000|2023-08-22 18:30:00|8801.4|8799.9|8800.6|8799.1|8801.8|8800.2|8800.6|8799.1|57
1692729300000|2023-08-22 18:35:00|8800.4|8798.9|8801.4|8799.9|8802.1|8800.6|8800.1|8798.6|106
1692729600000|2023-08-22 18:40:00|8801.3|8799.8|8800.7|8799.2|8802.8|8800.7|8800.5|8799|123
1692729900000|2023-08-22 18:45:00|8800.8|8799.3|8800.6|8799.1|8801|8799.5|8800|8798.5|77
1692730200000|2023-08-22 18:50:00|8800.8|8799.3|8800.3|8798.8|8801.1|8799.6|8800.1|8798.6|41
1692730500000|2023-08-22 18:55:00|8800.6|8799.1|8801|8799.5|8801.7|8800.2|8800.3|8798.8|138
1692730800000|2023-08-22 19:00:00|8801.2|8799.7|8801.6|8799.2|8803.5|8801.4|8801.2|8799.1|122
1692731100000|2023-08-22 19:05:00|8801.7|8799.3|8801.1|8799.6|8802.1|8800.1|8801.1|8798.8|94
1692731400000|2023-08-22 19:10:00|8801.2|8799.7|8801.7|8800.2|8802.2|8800.7|8801.2|8799.7|59
1692731700000|2023-08-22 19:15:00|8801.6|8800.1|8802.2|8799.8|8802.3|8800.3|8800.8|8799.3|57
1692732000000|2023-08-22 19:20:00|8802.1|8799.7|8803.1|8801.6|8803.3|8801.8|8801.9|8799.5|60
1692732300000|2023-08-22 19:25:00|8803.2|8801.7|8804.4|8802.9|8804.5|8803|8803|8801.5|67
1692732600000|2023-08-22 19:30:00|8804.7|8803.2|8805.3|8803.8|8806.2|8803.8|8804.2|8802.7|70
1692732900000|2023-08-22 19:35:00|8806|8803.6|8807.2|8804.8|8807.4|8805.2|8806|8803.6|73
1692733200000|2023-08-22 19:40:00|8807.3|8804.9|8807|8805.5|8808.1|8806.2|8806.8|8804.8|72
1692733500000|2023-08-22 19:45:00|8807.1|8805.6|8806.4|8804.9|8807.8|8806.3|8806.3|8804.8|57
1692733800000|2023-08-22 19:50:00|8806.5|8805|8806.5|8805|8806.8|8805.3|8806.1|8804.6|72
1692734100000|2023-08-22 19:55:00|8806.4|8804.9|8806.3|8804.8|8806.9|8805|8805.5|8804|70
1692734400000|2023-08-22 20:00:00|8806.5|8805|8805.7|8804.2|8806.6|8805.1|8805.4|8803.9|59
1692734700000|2023-08-22 20:05:00|8805.8|8804.3|8805.1|8803.6|8805.8|8804.3|8805|8803.5|18
1692735000000|2023-08-22 20:10:00|8805|8803.5|8804.6|8803.1|8805.2|8803.6|8804.6|8802.7|46
1692735300000|2023-08-22 20:15:00|8804.5|8803|8804.3|8802.8|8804.5|8803|8804|8802.5|12
1692735600000|2023-08-22 20:20:00|8804.2|8802.7|8804|8802.5|8805.2|8803.7|8804|8802.5|63
1692735900000|2023-08-22 20:25:00|8804.1|8802.6|8805.8|8803.4|8806.1|8804.3|8803.4|8801.6|47
1692736200000|2023-08-22 20:30:00|8805.9|8803.5|8803.6|8802.1|8805.9|8803.5|8803.4|8801.5|56
1692736500000|2023-08-22 20:35:00|8803.7|8802.2|8804.1|8802.6|8804.2|8802.7|8803.7|8802.2|19
1692736800000|2023-08-22 20:40:00|8804|8802.5|8803.7|8802.2|8804|8802.5|8802.9|8801.4|70
1692737100000|2023-08-22 20:45:00|8804.1|8801.7|8804.4|8802|8804.6|8802.3|8803.6|8801.7|29
1692737400000|2023-08-22 20:50:00|8804.6|8802.2|8806.4|8804|8806.4|8804|8804.5|8802.1|53
1692737700000|2023-08-22 20:55:00|8807.2|8803.3|8808.2|8802|8808.6|8803.8|8806.5|8801.5|166
1692738000000|2023-08-22 21:00:00|8806.7|8800.2|8806.7|8800.2|8806.7|8800.2|8806.7|8800.2|1
1692738300000|2023-08-22 21:05:00|8808.6|8802.1|8809.4|8802.9|8809.4|8802.9|8808.6|8802.1|3
1692739200000|2023-08-22 21:20:00|8808.4|8801.9|8808.5|8802|8808.6|8802.1|8808.3|8801.8|8
1692739500000|2023-08-22 21:25:00|8808.6|8802.1|8808|8801.5|8808.7|8802.2|8808|8801.5|10
1692739800000|2023-08-22 21:30:00|8808.1|8801.6|8805.5|8799|8808.3|8801.8|8805.5|8799|19
1692740100000|2023-08-22 21:35:00|8805.4|8798.9|8809.5|8803|8810.2|8803.7|8804.6|8798.1|43
1692740400000|2023-08-22 21:40:00|8809.6|8803.1|8810|8803.5|8810|8803.5|8809.5|8803|13
1692740700000|2023-08-22 21:45:00|8809.8|8803.3|8806.9|8800.4|8810.2|8803.7|8806.7|8800.2|79
1692741000000|2023-08-22 21:50:00|8806.7|8800.2|8808.8|8802.3|8808.8|8802.3|8806.6|8800.1|24
1692741300000|2023-08-22 21:55:00|8808.7|8802.2|8808.2|8801.7|8809|8802.5|8807.6|8801.1|77
1692741600000|2023-08-22 22:00:00|8808.1|8801.6|8808.7|8802.2|8809.8|8803.3|8807.1|8801.2|110
1692741900000|2023-08-22 22:05:00|8808|8803|8807.4|8802.4|8808.1|8803.1|8806.6|8802.4|52
1692742200000|2023-08-22 22:10:00|8807.7|8802.7|8804.4|8800.3|8807.7|8802.7|8804.3|8800|204
1692742500000|2023-08-22 22:15:00|8804.5|8800.4|8802.1|8799.7|8804.6|8801.1|8802.1|8799.7|155
1692742800000|2023-08-22 22:20:00|8801.9|8799.5|8802.5|8800.1|8802.6|8800.2|8801.8|8799.4|40
1692743100000|2023-08-22 22:25:00|8802.6|8800.2|8802.3|8799.9|8802.6|8800.2|8802.1|8799.7|17
1692743400000|2023-08-22 22:30:00|8802.4|8800|8803.1|8800.7|8803.2|8800.8|8802.2|8799.8|17
1692743700000|2023-08-22 22:35:00|8803.2|8800.8|8802.9|8800.5|8803.6|8801.2|8802.6|8800.2|37
1692744000000|2023-08-22 22:40:00|8802.6|8800.2|8801.8|8799.4|8802.6|8800.2|8801.1|8798.7|72
1692744300000|2023-08-22 22:45:00|8801.9|8799.5|8801.2|8798.8|8802.4|8800|8801|8798.6|81
1692744600000|2023-08-22 22:50:00|8801.3|8798.9|8801|8798.6|8801.8|8799.4|8801|8798.6|43
1692744900000|2023-08-22 22:55:00|8801.2|8798.8|8802.6|8800.2|8802.6|8800.2|8801|8798.6|26
1692745200000|2023-08-22 23:00:00|8802.9|8800.5|8802.9|8800.5|8803.3|8800.9|8802.6|8800.2|105
1692745500000|2023-08-22 23:05:00|8802.8|8800.4|8803.4|8801|8803.4|8801|8802.6|8800.2|41
1692745800000|2023-08-22 23:10:00|8803.3|8800.9|8802.9|8800.5|8803.4|8801|8802.6|8800.2|31
1692746100000|2023-08-22 23:15:00|8802.8|8800.4|8803.5|8801.1|8803.7|8801.3|8802.8|8800.4|20
1692746400000|2023-08-22 23:20:00|8803.4|8801|8803.3|8800.9|8803.4|8801|8802.8|8800.4|36
1692746700000|2023-08-22 23:25:00|8803.4|8801|8803.3|8800.9|8803.6|8801.2|8803.2|8800.8|17
1692747000000|2023-08-22 23:30:00|8803.2|8800.8|8802.9|8801.4|8803.5|8801.5|8802.9|8800.8|26
1692747300000|2023-08-22 23:35:00|8803|8801.5|8803.6|8801.2|8803.7|8801.5|8803|8800.9|36
1692747600000|2023-08-22 23:40:00|8803.7|8801.3|8802.9|8800.5|8803.7|8801.3|8802.9|8800.5|28
1692747900000|2023-08-22 23:45:00|8803|8800.6|8803.1|8800.7|8803.1|8800.7|8802.7|8800.3|71
1692748200000|2023-08-22 23:50:00|8803|8800.6|8802.5|8800.1|8803.5|8801.2|8802.4|8800|30
1692748500000|2023-08-22 23:55:00|8802.6|8800.2|8803.1|8800.7|8803.1|8800.7|8802.5|8800.1|76
1692748800000|2023-08-23 00:00:00|8803|8800.6|8802.6|8800.2|8804.1|8801.7|8802.4|8800|99
1692749100000|2023-08-23 00:05:00|8802.7|8800.3|8801|8798.6|8802.7|8800.3|8800.5|8798.1|143
1692749400000|2023-08-23 00:10:00|8801.2|8798.8|8801.1|8798.7|8801.9|8799.5|8800.5|8798.1|139
1692749700000|2023-08-23 00:15:00|8801.2|8798.8|8801.1|8798.7|8801.5|8799.3|8800.5|8798.1|126
1692750000000|2023-08-23 00:20:00|8801.2|8798.8|8802.8|8800.4|8803|8800.6|8801.1|8798.7|148
1692750300000|2023-08-23 00:25:00|8802.9|8800.5|8800.2|8798.7|8803|8801.5|8800.1|8798.1|116
1692750600000|2023-08-23 00:30:00|8800.3|8798.8|8800.5|8798.1|8801.9|8799.5|8800.2|8798.1|101
1692750900000|2023-08-23 00:35:00|8800.6|8798.2|8802.2|8799.8|8802.7|8800.3|8800.6|8798.2|63
1692751200000|2023-08-23 00:40:00|8802.1|8799.7|8803.7|8801.3|8804.3|8801.9|8802.1|8799.7|145
1692751500000|2023-08-23 00:45:00|8803.8|8801.4|8803.4|8801|8804.2|8801.9|8802.5|8800.2|76
1692751800000|2023-08-23 00:50:00|8803.5|8801.1|8804.4|8802|8804.4|8802|8803.4|8801|106
1692752100000|2023-08-23 00:55:00|8804.6|8802.2|8806.4|8804|8806.9|8804.5|8804|8801.6|97
1692752400000|2023-08-23 01:00:00|8806.5|8804.1|8806|8803.6|8809.1|8806.8|8805.7|8803.3|127
1692752700000|2023-08-23 01:05:00|8806.1|8803.7|8803.6|8801.2|8806.1|8803.7|8803.6|8801.2|155
1692753000000|2023-08-23 01:10:00|8803.7|8801.3|8803.6|8801.2|8804.8|8802.4|8802.8|8800.4|168
1692753300000|2023-08-23 01:15:00|8803.5|8801.1|8801|8798.6|8803.8|8801.4|8800.8|8798.4|164
1692753600000|2023-08-23 01:20:00|8801.1|8798.7|8801.3|8798.9|8801.3|8798.9|8800.2|8797.8|188
1692753900000|2023-08-23 01:25:00|8801.2|8798.8|8799.8|8797.4|8802.1|8799.7|8798.9|8796.5|207
1692754200000|2023-08-23 01:30:00|8799.7|8797.3|8801.8|8799.4|8802|8799.6|8799.4|8797|194
1692754500000|2023-08-23 01:35:00|8801.9|8799.5|8803.9|8801.5|8804|8801.6|8801.5|8799.1|242
1692754800000|2023-08-23 01:40:00|8803.8|8801.4|8800.8|8798.4|8803.9|8801.5|8800.6|8798.2|230
1692755100000|2023-08-23 01:45:00|8801|8798.6|8801.4|8799|8802.1|8799.7|8801|8798.6|96
1692755400000|2023-08-23 01:50:00|8801.5|8799.1|8799.6|8797.2|8801.7|8799.3|8799.6|8797.2|158
1692755700000|2023-08-23 01:55:00|8799.7|8797.3|8800.3|8797.9|8800.4|8798|8799.4|8797.3|121
1692756000000|2023-08-23 02:00:00|8800.2|8797.8|8799.9|8797.5|8800.8|8798.4|8799.8|8797.4|161
1692756300000|2023-08-23 02:05:00|8800|8797.6|8799.2|8796.8|8800|8797.6|8797.5|8795.1|100
1692756600000|2023-08-23 02:10:00|8799.4|8797|8799.2|8796.8|8800.4|8798|8798.9|8796.5|77
1692756900000|2023-08-23 02:15:00|8799.3|8796.9|8800.1|8797.7|8800.4|8798.4|8799.2|8796.8|131
1692757200000|2023-08-23 02:20:00|8800.2|8797.8|8800.5|8798.1|8801.7|8800|8799.3|8796.9|138
1692757500000|2023-08-23 02:25:00|8800.6|8799.1|8801.2|8799.7|8803.3|8801.8|8800.6|8799.1|90
1692757800000|2023-08-23 02:30:00|8801.1|8799.6|8801.8|8799.4|8801.8|8799.6|8799.4|8797|111
1692758100000|2023-08-23 02:35:00|8801.9|8799.5|8803.3|8801.8|8803.7|8802.2|8801|8798.6|106
1692758400000|2023-08-23 02:40:00|8803.2|8801.7|8802.5|8801|8803.2|8801.7|8801.6|8800.1|70
1692758700000|2023-08-23 02:45:00|8802.7|8801.2|8804.3|8802.8|8805.2|8802.9|8802.7|8801.1|103
1692759000000|2023-08-23 02:50:00|8804.4|8802.9|8804.8|8803.3|8805.1|8803.6|8803.6|8802.1|79
1692759300000|2023-08-23 02:55:00|8804.7|8803.2|8803.7|8801.3|8804.8|8803.3|8803.1|8800.7|100
1692759600000|2023-08-23 03:00:00|8803.6|8801.2|8803.1|8800.7|8803.9|8802.1|8802.5|8800.7|76
1692759900000|2023-08-23 03:05:00|8803.2|8800.8|8802.5|8801|8803.5|8802|8802.4|8800.7|58
1692760200000|2023-08-23 03:10:00|8802.6|8801.1|8805.2|8802.8|8805.4|8803|8802.6|8801.1|56
1692760500000|2023-08-23 03:15:00|8805.3|8802.9|8803.9|8802.4|8805.3|8802.9|8803.6|8802.1|74
1692760800000|2023-08-23 03:20:00|8804|8802.5|8804.7|8802.3|8805.1|8802.7|8803.9|8802.2|60
1692761100000|2023-08-23 03:25:00|8804.6|8802.2|8804.7|8802.3|8805.7|8803.3|8804.5|8802.1|74
1692761400000|2023-08-23 03:30:00|8804.6|8802.2|8800.8|8798.4|8804.7|8802.3|8800.3|8797.9|103
1692761700000|2023-08-23 03:35:00|8800.9|8798.5|8798.3|8795.9|8801.1|8798.7|8798.2|8795.8|131
1692762000000|2023-08-23 03:40:00|8798.4|8796|8800.8|8798.4|8800.9|8798.5|8798.1|8795.7|137
1692762300000|2023-08-23 03:45:00|8800.7|8798.3|8798.4|8796|8800.9|8798.5|8798.1|8796|133
1692762600000|2023-08-23 03:50:00|8798.5|8796.1|8798.9|8796.5|8799.4|8797|8798|8795.9|94
1692762900000|2023-08-23 03:55:00|8799|8796.6|8799.2|8796.8|8800.3|8797.9|8798.7|8796.3|151
1692763200000|2023-08-23 04:00:00|8799.3|8796.9|8799.7|8797.3|8800.2|8797.8|8799.1|8796.8|136
1692763500000|2023-08-23 04:05:00|8799.6|8797.2|8799.2|8797.7|8800|8797.7|8798.8|8796.8|129
1692763800000|2023-08-23 04:10:00|8799.1|8797.6|8798.9|8797.4|8800.6|8798.2|8798.8|8797.3|41
1692764100000|2023-08-23 04:15:00|8798.8|8797.3|8800.4|8798|8801.3|8798.9|8798.8|8797.1|84
1692764400000|2023-08-23 04:20:00|8800.5|8798.1|8800.8|8798.4|8801|8799.1|8799.9|8797.9|92
1692764700000|2023-08-23 04:25:00|8800.9|8798.5|8801.5|8799.1|8801.6|8799.2|8800.7|8798.3|128
1692765000000|2023-08-23 04:30:00|8801.6|8799.2|8801.1|8798.7|8802.4|8800.3|8800.2|8797.8|140
1692765300000|2023-08-23 04:35:00|8801.2|8798.8|8800.4|8798.9|8801.3|8799|8799.9|8797.5|57
1692765600000|2023-08-23 04:40:00|8800.3|8798.8|8800.6|8798.2|8801.4|8799.1|8799.8|8797.8|95
1692765900000|2023-08-23 04:45:00|8800.5|8798.1|8800.3|8798.8|8801.4|8799|8800.3|8798.1|58
1692766200000|2023-08-23 04:50:00|8800.2|8798.7|8799|8796.6|8800.8|8798.7|8798.1|8795.7|76
1692766500000|2023-08-23 04:55:00|8799.1|8796.7|8797.4|8795|8799.7|8797.3|8797.3|8794.9|101
1692766800000|2023-08-23 05:00:00|8797.2|8794.8|8797.5|8795.1|8799.4|8797.5|8796.9|8794.5|104
1692767100000|2023-08-23 05:05:00|8797.4|8795|8798.3|8795.9|8798.3|8796.1|8796.2|8794.7|42
1692767400000|2023-08-23 05:10:00|8798.2|8795.8|8797.4|8795.9|8798.3|8796|8795.8|8793.4|130
1692767700000|2023-08-23 05:15:00|8797.5|8796|8795.6|8794.1|8797.5|8796|8795.2|8793.7|111
1692768000000|2023-08-23 05:20:00|8795.5|8794|8796.7|8795.2|8797.3|8795.8|8795.1|8793.6|104
1692768300000|2023-08-23 05:25:00|8797|8794.6|8796.9|8794.5|8797.7|8795.3|8796.1|8793.7|99
1692768600000|2023-08-23 05:30:00|8796.8|8794.4|8796.8|8794.4|8797.3|8794.9|8795.7|8793.3|88
1692768900000|2023-08-23 05:35:00|8796.9|8794.5|8798.2|8795.8|8798.3|8795.9|8795.7|8793.3|87
1692769200000|2023-08-23 05:40:00|8798.1|8795.7|8797.4|8795|8798.1|8795.7|8795.8|8793.4|86
1692769500000|2023-08-23 05:45:00|8797.3|8794.9|8798.6|8796.2|8799.2|8796.8|8797.3|8794.9|79
1692769800000|2023-08-23 05:50:00|8798.5|8796.1|8796.3|8793.9|8799.5|8797.1|8796.3|8793.9|153
1692770100000|2023-08-23 05:55:00|8795.6|8794.1|8796.4|8794.9|8797.2|8795.1|8794.8|8792.9|183
1692770400000|2023-08-23 06:00:00|8797.7|8795.3|8795.8|8793.4|8798.2|8795.8|8793.8|8791.4|272
1692770700000|2023-08-23 06:05:00|8795.9|8793.5|8799.5|8797.1|8802.9|8801|8795.6|8793.2|191
1692771000000|2023-08-23 06:10:00|8799.6|8797.2|8799.8|8797.4|8801.6|8799.2|8798|8796.1|221
1692771300000|2023-08-23 06:15:00|8799.7|8797.3|8798.5|8796.1|8799.9|8798.1|8797.8|8795.6|151
1692771600000|2023-08-23 06:20:00|8798.6|8796.2|8799.4|8797.9|8801.2|8798.8|8798|8795.6|145
1692771900000|2023-08-23 06:25:00|8799.6|8798.1|8799.4|8797.9|8801.1|8798.7|8797.2|8794.8|188
1692772200000|2023-08-23 06:30:00|8799.5|8798|8803.8|8801.4|8804|8802.5|8799.3|8797.5|176
1692772500000|2023-08-23 06:35:00|8803.7|8801.3|8804.8|8803.3|8805.2|8803.7|8802.8|8801.3|159
1692772800000|2023-08-23 06:40:00|8804.5|8803|8798.3|8796.8|8805.1|8803.6|8797.6|8796.1|203
1692773100000|2023-08-23 06:45:00|8798.1|8796.6|8796.9|8794.5|8798.5|8796.6|8795.6|8793.2|154
1692773400000|2023-08-23 06:50:00|8797|8794.6|8796|8794.5|8797.3|8795.1|8794.9|8793.1|168
1692773700000|2023-08-23 06:55:00|8795.9|8794.4|8795.5|8793.1|8796.1|8794.5|8793.4|8791.9|201
1692774000000|2023-08-23 07:00:00|8795.7|8793.3|8794.2|8792.7|8796|8794.3|8792.3|8790.8|271
1692774300000|2023-08-23 07:05:00|8794.4|8792.9|8792.9|8790.5|8797.4|8795.2|8792.7|8790.4|244
1692774600000|2023-08-23 07:10:00|8793|8790.6|8790.4|8788|8793|8790.7|8783.8|8782.3|314
1692774900000|2023-08-23 07:15:00|8790.6|8788.2|8788.5|8787|8790.9|8788.5|8786.4|8784|404
1692775200000|2023-08-23 07:20:00|8788.3|8786.8|8782.8|8781.3|8790.2|8788.7|8782.4|8780.9|268
1692775500000|2023-08-23 07:25:00|8782.9|8781.4|8783.1|8780.7|8783.3|8781.4|8779.9|8778.4|256
1692775800000|2023-08-23 07:30:00|8786.7|8784.3|8809.3|8806.9|8816.7|8814.3|8786.7|8784.3|975
1692776100000|2023-08-23 07:35:00|8809.4|8807|8808.5|8806.1|8813.4|8811|8806.4|8804|661
1692776400000|2023-08-23 07:40:00|8808.3|8805.9|8800|8797.6|8810.3|8807.9|8798.8|8796.4|611
1692776700000|2023-08-23 07:45:00|8800.2|8797.8|8801.1|8798.7|8802.5|8800.6|8794.8|8792.4|550
1692777000000|2023-08-23 07:50:00|8801.2|8798.8|8805.7|8803.3|8805.7|8803.3|8797.2|8794.8|364
1692777300000|2023-08-23 07:55:00|8805.6|8803.2|8805.3|8802.9|8809|8806.6|8803.3|8800.9|302
1692777600000|2023-08-23 08:00:00|8805.5|8803.1|8797.1|8794.7|8805.5|8803.1|8796.4|8794|514
1692777900000|2023-08-23 08:05:00|8797.2|8794.8|8796.7|8794.3|8801.4|8799|8796.2|8793.9|513
1692778200000|2023-08-23 08:10:00|8796.8|8794.4|8793|8790.6|8797.8|8796.1|8792.1|8789.7|402
1692778500000|2023-08-23 08:15:00|8792.9|8790.5|8794.4|8792|8796.3|8793.9|8792.4|8790|363
1692778800000|2023-08-23 08:20:00|8794.1|8791.7|8797.2|8794.8|8799.2|8796.8|8794.1|8791.7|310
1692779100000|2023-08-23 08:25:00|8797.3|8794.9|8799.2|8796.8|8801|8798.6|8797.1|8794.7|346
1692779400000|2023-08-23 08:30:00|8802.1|8799.7|8808.7|8806.3|8812.1|8809.7|8802.1|8799.7|824
1692779700000|2023-08-23 08:35:00|8808.8|8806.4|8809.3|8807.8|8811.4|8809.9|8807.2|8804.8|488
1692780000000|2023-08-23 08:40:00|8809.4|8807.9|8804.8|8802.4|8809.5|8808|8804.1|8801.7|369
1692780300000|2023-08-23 08:45:00|8804.7|8802.3|8803.1|8801.6|8806.2|8803.8|8802.8|8800.9|335
1692780600000|2023-08-23 08:50:00|8803.2|8801.7|8802.4|8800|8804.1|8802.2|8801.9|8799.7|254
1692780900000|2023-08-23 08:55:00|8802.6|8800.2|8805.1|8803.6|8806|8804.2|8802.6|8800.2|247
1692781200000|2023-08-23 09:00:00|8804.6|8803.1|8804.9|8802.5|8806.3|8803.9|8804.5|8802.1|214
1692781500000|2023-08-23 09:05:00|8805|8802.6|8803.8|8802.3|8805|8803.4|8803.5|8801.5|181
1692781800000|2023-08-23 09:10:00|8804|8802.5|8806.1|8803.7|8807.6|8806|8803.4|8801.9|219
1692782100000|2023-08-23 09:15:00|8806.2|8803.8|8807.2|8804.8|8808.6|8806.2|8805.2|8802.8|311
1692782400000|2023-08-23 09:20:00|8807.3|8804.9|8810.2|8808.7|8810.3|8808.8|8806.5|8804.5|212
1692782700000|2023-08-23 09:25:00|8810.5|8809|8807.4|8805|8813.2|8810.9|8807.4|8805|277
1692783000000|2023-08-23 09:30:00|8807.5|8805.1|8808|8805.6|8809.9|8807.5|8807.4|8805|295
1692783300000|2023-08-23 09:35:00|8807.9|8805.5|8805.8|8803.4|8809.6|8807.2|8805.2|8802.8|250
1692783600000|2023-08-23 09:40:00|8805.6|8803.2|8806.7|8804.3|8807.1|8804.7|8801.5|8800|267
1692783900000|2023-08-23 09:45:00|8806.8|8804.4|8809.1|8807.6|8809.8|8808.3|8804.3|8801.9|267
1692784200000|2023-08-23 09:50:00|8809|8807.5|8809|8807.5|8809.8|8807.8|8807.6|8805.2|233
1692784500000|2023-08-23 09:55:00|8808.9|8807.4|8810.7|8809.2|8812|8810.2|8808.4|8806|233
1692784800000|2023-08-23 10:00:00|8810.8|8809.3|8811.2|8808.8|8811.2|8809.4|8808.4|8806.1|278
1692785100000|2023-08-23 10:05:00|8811|8809.5|8811.1|8808.7|8813|8811.4|8809.4|8807|310
1692785400000|2023-08-23 10:10:00|8811.4|8809|8813.1|8810.7|8814.2|8812.2|8811|8808.6|228
1692785700000|2023-08-23 10:15:00|8813.4|8811|8813.7|8811.3|8814.7|8812.3|8811.6|8809.2|239
1692786000000|2023-08-23 10:20:00|8813.5|8811.1|8809|8807.5|8813.5|8811.1|8808.6|8807|229
1692786300000|2023-08-23 10:25:00|8809.1|8807.6|8814.5|8812.1|8814.5|8812.1|8809|8807.5|227
1692786600000|2023-08-23 10:30:00|8814.7|8812.3|8815.7|8813.3|8816|8814|8813.8|8812|195
1692786900000|2023-08-23 10:35:00|8815.8|8813.4|8812.8|8810.4|8815.9|8813.5|8811.3|8808.9|248
1692787200000|2023-08-23 10:40:00|8813.1|8810.7|8813.4|8811.9|8814.6|8812.4|8811.3|8809.4|253
1692787500000|2023-08-23 10:45:00|8813.3|8811.8|8814|8812.5|8814.9|8813.4|8812.3|8810.8|170
1692787800000|2023-08-23 10:50:00|8814.2|8812.7|8812.6|8810.2|8814.2|8812.7|8811.7|8809.3|175
1692788100000|2023-08-23 10:55:00|8812.7|8810.3|8815.1|8812.7|8815.2|8812.8|8812.5|8810.1|161
1692788400000|2023-08-23 11:00:00|8815.2|8812.8|8815.9|8813.5|8818.2|8816.7|8814.7|8812.3|323
1692788700000|2023-08-23 11:05:00|8816|8813.6|8814.7|8812.3|8816.7|8814.3|8813.9|8811.5|224
1692789000000|2023-08-23 11:10:00|8815|8812.6|8814.7|8813.2|8817.8|8815.4|8814.3|8812.3|293
1692789300000|2023-08-23 11:15:00|8814.9|8813.4|8812.5|8811|8815.4|8813.9|8812.2|8810.7|200
1692789600000|2023-08-23 11:20:00|8812.7|8811.2|8812.6|8810.2|8812.9|8811.4|8811|8808.7|187
1692789900000|2023-08-23 11:25:00|8812.5|8810.1|8811.1|8808.7|8813.2|8810.8|8809.4|8807|181
1692790200000|2023-08-23 11:30:00|8811.2|8808.8|8807.5|8806|8811.2|8808.8|8806.5|8805|237
1692790500000|2023-08-23 11:35:00|8807.4|8805.9|8806.1|8804.6|8807.7|8806.2|8805.6|8804.1|138
1692790800000|2023-08-23 11:40:00|8806.2|8804.7|8804.2|8801.8|8806.5|8805|8799.4|8797|344
1692791100000|2023-08-23 11:45:00|8804.3|8801.9|8805.8|8804.3|8807.6|8805.2|8804.3|8801.9|208
1692791400000|2023-08-23 11:50:00|8805.7|8804.2|8810.7|8809.2|8811.5|8809.5|8805.6|8804.1|193
1692791700000|2023-08-23 11:55:00|8810.8|8809.3|8811.9|8810.4|8812.1|8810.6|8809.3|8807.8|243
1692792000000|2023-08-23 12:00:00|8812|8810.5|8811.1|8808.7|8812.8|8811.3|8808.9|8806.5|309
1692792300000|2023-08-23 12:05:00|8811.2|8808.8|8815.3|8812.9|8815.6|8813.2|8808.7|8806.4|283
1692792600000|2023-08-23 12:10:00|8815.4|8813|8811.6|8810.1|8815.4|8813.2|8810.3|8808.8|202
1692792900000|2023-08-23 12:15:00|8811.5|8810|8813.8|8812.3|8815|8813.5|8811.5|8809.7|302
1692793200000|2023-08-23 12:20:00|8813.9|8812.4|8811.1|8809.6|8814.7|8813.2|8810.4|8808.9|241
1692793500000|2023-08-23 12:25:00|8811.2|8809.7|8811.3|8809.8|8812.5|8810.9|8810.2|8808.7|311
1692793800000|2023-08-23 12:30:00|8811.2|8809.7|8809.1|8807.6|8811.5|8810|8807.8|8805.8|381
1692794100000|2023-08-23 12:35:00|8809|8807.5|8810.1|8808.6|8812.3|8810.2|8809|8807.5|332
1692794400000|2023-08-23 12:40:00|8810.5|8809|8808.3|8806.8|8811.7|8810.2|8806.7|8805.2|324
1692794700000|2023-08-23 12:45:00|8808.1|8806.6|8808.8|8807.3|8811.4|8809.5|8807.6|8806.1|315
1692795000000|2023-08-23 12:50:00|8808.9|8807.4|8812.8|8811.3|8812.8|8811.3|8806.5|8805|264
1692795300000|2023-08-23 12:55:00|8812.7|8811.2|8813.2|8811.7|8814.9|8813.2|8812.5|8810.9|371
1692795600000|2023-08-23 13:00:00|8813.1|8811.6|8809.1|8806.7|8813.4|8811.9|8808|8806.2|388
1692795900000|2023-08-23 13:05:00|8809|8806.6|8805|8803.5|8809.3|8806.9|8802.2|8800.7|444
1692796200000|2023-08-23 13:10:00|8805.3|8803.8|8801|8799.5|8806.7|8805.2|8800.2|8798.7|430
1692796500000|2023-08-23 13:15:00|8800.9|8799.4|8800.3|8798.8|8803.8|8802.3|8800.2|8798.6|425
1692796800000|2023-08-23 13:20:00|8800.2|8798.7|8796.3|8793.9|8801.8|8800.1|8793.3|8791.5|484
1692797100000|2023-08-23 13:25:00|8796.2|8793.8|8790.5|8789|8796.2|8793.8|8788.4|8786.9|471
1692797400000|2023-08-23 13:30:00|8790.6|8789.1|8787.9|8786.4|8792.1|8789.8|8786.4|8784|479
1692797700000|2023-08-23 13:35:00|8788.1|8786.6|8793.1|8790.7|8793.9|8791.5|8786.8|8784.9|494
1692798000000|2023-08-23 13:40:00|8793.3|8790.9|8797.2|8792.8|8797.3|8794.9|8791.6|8789.9|415
1692798300000|2023-08-23 13:45:00|8796.3|8793.2|8783.5|8781.1|8796.3|8793.2|8776.5|8774.1|1115
1692798600000|2023-08-23 13:50:00|8783.6|8781.2|8791.4|8789|8792.4|8790|8782.8|8780.4|887
1692798900000|2023-08-23 13:55:00|8791.5|8789.1|8784.5|8781.3|8791.5|8789.1|8782.2|8779.8|590
1692799200000|2023-08-23 14:00:00|8784.3|8781.4|8786.5|8784.1|8786.5|8784.1|8779.2|8776.8|833
1692799500000|2023-08-23 14:05:00|8786.4|8784|8783.9|8781.5|8788.8|8786.4|8782.3|8779.9|718
1692799800000|2023-08-23 14:10:00|8784|8781.6|8789.8|8787.4|8792.8|8790.4|8782.9|8780.5|587
1692800100000|2023-08-23 14:15:00|8789.9|8787.5|8784.7|8782.3|8790.6|8788.2|8783.3|8780.9|521
1692800400000|2023-08-23 14:20:00|8784.5|8782.1|8784.8|8782.4|8786.5|8784.1|8781.7|8779.3|503
1692800700000|2023-08-23 14:25:00|8785.2|8782.8|8788.2|8786.7|8788.2|8786.7|8783.3|8781.3|358
1692801000000|2023-08-23 14:30:00|8788.8|8787.3|8789.2|8786.8|8790.9|8788.5|8785.5|8783.1|320
1692801300000|2023-08-23 14:35:00|8789.1|8786.7|8788.7|8787.2|8790.6|8788.3|8786.3|8783.9|369
1692801600000|2023-08-23 14:40:00|8789|8787.5|8790|8787.6|8795.9|8793.5|8788.1|8785.7|474
1692801900000|2023-08-23 14:45:00|8789.8|8787.4|8787.7|8786.2|8790.4|8788|8786.4|8784.5|370
1692802200000|2023-08-23 14:50:00|8787.5|8786|8794.6|8792.2|8796.4|8794|8787|8785.5|382
1692802500000|2023-08-23 14:55:00|8794.7|8792.3|8794.3|8792.8|8796.2|8794.7|8791.2|8788.9|336
1692802800000|2023-08-23 15:00:00|8794.4|8792.9|8791.6|8790.1|8795.7|8794.2|8789.9|8787.6|380
1692803100000|2023-08-23 15:05:00|8791.5|8790|8792.1|8790.6|8794.5|8792.1|8789.8|8787.4|247
1692803400000|2023-08-23 15:10:00|8792.2|8790.7|8789|8786.6|8793.4|8791.9|8786|8784.5|348
1692803700000|2023-08-23 15:15:00|8789.1|8786.7|8793|8790.6|8793.7|8791.8|8789.1|8786.7|334
1692804000000|2023-08-23 15:20:00|8793.1|8790.7|8789.6|8788.1|8793.1|8791.4|8788.6|8786.6|239
1692804300000|2023-08-23 15:25:00|8789.4|8787.9|8787.9|8786.4|8790|8788.5|8786.2|8784.7|231
1692804600000|2023-08-23 15:30:00|8788|8786.5|8789.4|8787.9|8790.3|8788.8|8787.8|8786.1|165
1692804900000|2023-08-23 15:35:00|8789.3|8787.8|8783|8780.6|8789.7|8787.8|8782.6|8780.2|267
1692805200000|2023-08-23 15:40:00|8783.1|8781.6|8788|8786.5|8788.5|8786.8|8780.7|8779.2|293
1692805500000|2023-08-23 15:45:00|8788.2|8786.7|8784.6|8782.2|8788.3|8786.8|8782.9|8780.7|282
1692805800000|2023-08-23 15:50:00|8784.5|8782.1|8783.2|8781.7|8785.7|8783.5|8783.2|8781.3|252
1692806100000|2023-08-23 15:55:00|8783.1|8781.6|8786.3|8784.8|8786.4|8784.9|8783|8781.3|226
1692806400000|2023-08-23 16:00:00|8786.4|8784.9|8787.1|8785.6|8787.2|8785.6|8784.8|8782.4|263
1692806700000|2023-08-23 16:05:00|8787.2|8785.7|8789|8786.6|8789.7|8787.7|8787.1|8785.1|235
1692807000000|2023-08-23 16:10:00|8788.9|8786.5|8790.2|8788.7|8791|8789.2|8787.2|8784.8|251
1692807300000|2023-08-23 16:15:00|8790|8788.5|8788.7|8787.2|8790.1|8788.6|8787.5|8785.1|197
1692807600000|2023-08-23 16:20:00|8788.6|8787.1|8786.7|8784.3|8789.3|8787.2|8785.2|8783.7|149
1692807900000|2023-08-23 16:25:00|8786.6|8784.2|8784.2|8782.7|8787.1|8785.1|8783.5|8781.3|196
1692808200000|2023-08-23 16:30:00|8784.1|8782.6|8785.3|8783.8|8786.5|8784.5|8784.1|8782.3|142
1692808500000|2023-08-23 16:35:00|8785.4|8783.9|8784.6|8782.2|8785.6|8784.1|8784.4|8782|153
1692808800000|2023-08-23 16:40:00|8784.5|8782.1|8783.6|8782.1|8784.6|8782.7|8781.5|8780|107
1692809100000|2023-08-23 16:45:00|8783.5|8782|8783|8781.5|8784.4|8782.9|8782|8780.5|111
1692809400000|2023-08-23 16:50:00|8782.8|8781.3|8781.7|8780.2|8783|8781.5|8780.7|8779.2|126
1692809700000|2023-08-23 16:55:00|8781.6|8780.1|8784.7|8783.2|8784.8|8783.3|8780.8|8779.3|188
1692810000000|2023-08-23 17:00:00|8784.8|8783.3|8782|8780.5|8785.5|8784|8780.5|8778.7|217
1692810300000|2023-08-23 17:05:00|8782.3|8780.8|8783.8|8782.3|8784.5|8782.6|8782.1|8780.6|160
1692810600000|2023-08-23 17:10:00|8784|8782.5|8784.9|8783.4|8784.9|8783.4|8783.3|8781.8|100
1692810900000|2023-08-23 17:15:00|8785|8783.5|8782.1|8780.6|8786.1|8784.6|8782.1|8780.6|140
1692811200000|2023-08-23 17:20:00|8781.8|8780.3|8778.8|8777.3|8781.8|8780.3|8777.5|8775.5|204
1692811500000|2023-08-23 17:25:00|8778.6|8777.1|8780.3|8778.8|8780.4|8778.9|8778.3|8776.8|145
1692811800000|2023-08-23 17:30:00|8780|8778.5|8780.7|8778.3|8780.8|8778.7|8778.5|8776.2|175
1692812100000|2023-08-23 17:35:00|8780.6|8778.2|8780.2|8778.7|8781.6|8779.8|8779.6|8778.1|101
1692812400000|2023-08-23 17:40:00|8779.9|8778.4|8781.8|8780.3|8781.9|8780.4|8777.9|8776.4|99
1692812700000|2023-08-23 17:45:00|8781.7|8780.2|8781.1|8779.6|8783.2|8781.7|8780.7|8779.2|124
1692813000000|2023-08-23 17:50:00|8781.2|8779.7|8781.7|8780.2|8782.3|8780.8|8780.9|8779.4|156
1692813300000|2023-08-23 17:55:00|8781.6|8780.1|8783.1|8780.7|8783.2|8781.3|8780.5|8779|140
1692813600000|2023-08-23 18:00:00|8783.2|8780.8|8783.7|8781.3|8784.9|8782.5|8782.4|8780.8|195
1692813900000|2023-08-23 18:05:00|8783.5|8781.1|8783.6|8782.1|8784.4|8782.9|8782.7|8780.3|103
1692814200000|2023-08-23 18:10:00|8783.5|8782|8788.4|8786.9|8788.8|8787|8783.3|8781.8|123
1692814500000|2023-08-23 18:15:00|8788.7|8787.2|8789.2|8787.7|8790.6|8789.1|8788.4|8786.9|119
1692814800000|2023-08-23 18:20:00|8789.3|8787.8|8789.4|8787.9|8791.7|8790.2|8789.2|8786.9|103
1692815100000|2023-08-23 18:25:00|8789.6|8788.1|8788.9|8786.5|8790.2|8788.1|8788.7|8786.5|98
1692815400000|2023-08-23 18:30:00|8789|8786.6|8786.3|8783.9|8789.5|8787.9|8785.6|8783.5|144
1692815700000|2023-08-23 18:35:00|8786.2|8783.8|8785.5|8784|8787.9|8786.4|8785.2|8783.7|136
1692816000000|2023-08-23 18:40:00|8785.3|8783.8|8785.5|8784|8785.6|8784.1|8783.2|8781.7|130
1692816300000|2023-08-23 18:45:00|8785.7|8784.2|8786.7|8785.2|8787.2|8785.7|8785.6|8783.9|142
1692816600000|2023-08-23 18:50:00|8786.8|8785.3|8784|8782.5|8787|8785.5|8783.3|8781.8|103
1692816900000|2023-08-23 18:55:00|8784.2|8782.7|8781.1|8779.6|8784.4|8782.9|8780.1|8778.5|153
1692817200000|2023-08-23 19:00:00|8781.2|8779.7|8777.7|8775.3|8782.3|8780|8777.5|8775.1|192
1692817500000|2023-08-23 19:05:00|8777.6|8775.2|8779.9|8777.5|8780|8778|8777.2|8775.2|97
1692817800000|2023-08-23 19:10:00|8780|8777.6|8780.5|8778.1|8780.5|8778.5|8778.7|8776.7|94
1692818100000|2023-08-23 19:15:00|8780.7|8778.3|8778.5|8777|8780.8|8778.8|8778.5|8776.9|89
1692818400000|2023-08-23 19:20:00|8778.8|8777.3|8776.7|8775.2|8779.4|8777.3|8776.5|8774.5|83
1692818700000|2023-08-23 19:25:00|8776.5|8775|8775.7|8774.2|8777.8|8775.7|8774.9|8773.4|79
1692819000000|2023-08-23 19:30:00|8776.4|8774.9|8777.1|8774.7|8778|8775.8|8776|8774.5|101
1692819300000|2023-08-23 19:35:00|8777.5|8775.1|8776.9|8774.5|8779.3|8776.9|8776.9|8774.5|154
1692819600000|2023-08-23 19:40:00|8777|8774.6|8776.4|8774|8777|8775.1|8775.3|8773.4|77
1692819900000|2023-08-23 19:45:00|8776.5|8774.1|8776|8773.6|8777.2|8774.9|8776|8773.6|128
1692820200000|2023-08-23 19:50:00|8775.9|8773.5|8778|8775.6|8778|8775.6|8775.7|8773.3|107
1692820500000|2023-08-23 19:55:00|8777.9|8775.5|8779|8776.6|8779.6|8777.4|8777.8|8775.4|114
1692820800000|2023-08-23 20:00:00|8779.1|8776.7|8781|8778.6|8781.3|8778.9|8779.1|8776.7|137
1692821100000|2023-08-23 20:05:00|8780.9|8778.5|8779.2|8776.8|8781.2|8778.8|8778.6|8776.5|91
1692821400000|2023-08-23 20:10:00|8779.6|8777.2|8780.6|8778.2|8780.7|8778.3|8779.5|8777.1|151
1692821700000|2023-08-23 20:15:00|8780.7|8778.3|8781.2|8778.8|8781.6|8779.2|8780.6|8778.2|127
1692822000000|2023-08-23 20:20:00|8781.3|8778.9|8778.9|8776.5|8781.9|8779.5|8778.5|8776.1|152
1692822300000|2023-08-23 20:25:00|8779|8776.6|8781.8|8779.4|8782.5|8780.1|8778.9|8776.5|97
1692822600000|2023-08-23 20:30:00|8781.7|8779.3|8781.2|8778.8|8781.7|8779.3|8780.6|8778.2|71
1692822900000|2023-08-23 20:35:00|8781.1|8778.7|8781.8|8779.4|8784.1|8781.7|8781.1|8778.7|81
1692823200000|2023-08-23 20:40:00|8781.9|8779.5|8781.9|8779.5|8782.3|8779.9|8781.3|8778.9|91
1692823500000|2023-08-23 20:45:00|8781.8|8779.4|8782.1|8779.7|8782.3|8779.9|8780.6|8778.2|138
1692823800000|2023-08-23 20:50:00|8782|8779.6|8780.7|8778.3|8782.4|8780|8780.7|8778.3|108
1692824100000|2023-08-23 20:55:00|8781.5|8777.6|8783.2|8776.7|8783.2|8778.3|8781|8776.1|217
1692824400000|2023-08-23 21:00:00|8784.4|8777.9|8784.4|8777.9|8784.4|8777.9|8784.4|8777.9|1
1692826500000|2023-08-23 21:35:00|8781.7|8775.2|8781.9|8775.4|8782.2|8775.7|8781.4|8774.9|30
1692827100000|2023-08-23 21:45:00|8784.8|8778.3|8781.7|8775.2|8784.8|8778.3|8781.6|8775.1|138
1692827400000|2023-08-23 21:50:00|8781.6|8775.1|8783.3|8776.8|8785.4|8778.9|8781.6|8775.1|223
1692827700000|2023-08-23 21:55:00|8783.8|8777.3|8784.2|8777.7|8786.5|8780|8781.5|8775|458
1692828000000|2023-08-23 22:00:00|8784.1|8777.6|8780.8|8774.9|8784.1|8777.6|8779.4|8773.6|129
1692828300000|2023-08-23 22:05:00|8780.1|8775.6|8779.2|8776.8|8780.1|8776.9|8778.3|8775.5|115
1692828600000|2023-08-23 22:10:00|8779.1|8776.7|8778.2|8775.8|8779.3|8776.8|8777.7|8775.3|82
1692828900000|2023-08-23 22:15:00|8778.1|8775.7|8779.6|8777.2|8779.7|8777.3|8778.1|8775.7|100
1692829200000|2023-08-23 22:20:00|8779.5|8777.1|8779.3|8776.9|8779.6|8777.2|8778.5|8776.1|31
1692829500000|2023-08-23 22:25:00|8779.2|8776.8|8778.9|8776.5|8779.3|8776.9|8778.7|8776.3|58
1692829800000|2023-08-23 22:30:00|8778.8|8776.4|8778.8|8776.4|8779.4|8777|8778.5|8776.1|46
1692830100000|2023-08-23 22:35:00|8778.7|8776.3|8777.5|8775.1|8778.7|8776.3|8776.9|8774.5|77
1692830400000|2023-08-23 22:40:00|8777.6|8775.2|8777.9|8775.5|8778.1|8775.7|8777.5|8775.1|31
1692830700000|2023-08-23 22:45:00|8777.8|8775.4|8778.1|8775.7|8778.2|8775.8|8777.8|8775.4|42
1692831000000|2023-08-23 22:50:00|8778|8775.6|8777.9|8775.5|8778.1|8775.7|8777.7|8775.3|40
1692831300000|2023-08-23 22:55:00|8777.8|8775.4|8777.9|8775.5|8778.2|8775.8|8777.7|8775.3|37
1692831600000|2023-08-23 23:00:00|8778|8775.6|8779|8776.6|8779.1|8776.7|8777.9|8775.5|72
1692831900000|2023-08-23 23:05:00|8779.1|8776.7|8778.5|8776.1|8779.5|8777.1|8778.5|8776.1|65
1692832200000|2023-08-23 23:10:00|8778.6|8776.2|8777.6|8775.2|8778.6|8776.2|8777.6|8775.2|28
1692832500000|2023-08-23 23:15:00|8777.5|8775.1|8777.3|8774.9|8778|8775.6|8777.3|8774.9|34
1692832800000|2023-08-23 23:20:00|8777.2|8774.8|8777.5|8775.1|8777.6|8775.2|8777.2|8774.8|16
1692833100000|2023-08-23 23:25:00|8777.8|8775.4|8778.6|8776.2|8779.6|8777.2|8777.7|8775.4|47
1692833400000|2023-08-23 23:30:00|8778.5|8776.1|8776.5|8774.1|8778.5|8776.1|8775.8|8773.4|57
1692833700000|2023-08-23 23:35:00|8776.6|8774.2|8777.3|8774.9|8777.4|8775|8776.4|8774|63
1692834000000|2023-08-23 23:40:00|8777.2|8774.8|8776.7|8774.3|8777.3|8774.9|8776|8773.6|67
1692834300000|2023-08-23 23:45:00|8776.6|8774.2|8777.2|8774.8|8779.1|8776.7|8776.4|8774|105
1692834600000|2023-08-23 23:50:00|8777.1|8774.7|8776.2|8773.8|8777.5|8775.1|8776.1|8773.7|52
1692834900000|2023-08-23 23:55:00|8776.3|8773.9|8775.9|8773.5|8776.6|8774.2|8775.4|8773|69
1692835200000|2023-08-24 00:00:00|8775.8|8773.4|8776.8|8774.4|8777.2|8774.8|8775.4|8773|127
1692835500000|2023-08-24 00:05:00|8776.7|8774.3|8777.4|8775.9|8778.1|8775.9|8776.5|8774.1|70
1692835800000|2023-08-24 00:10:00|8777.3|8775.8|8774.5|8772.1|8777.8|8775.8|8773.9|8771.5|86
1692836100000|2023-08-24 00:15:00|8774.4|8772|8771|8768.6|8774.4|8772|8770.9|8768.5|149
1692836400000|2023-08-24 00:20:00|8770.9|8768.5|8769.5|8767.1|8771.2|8768.9|8767.9|8765.9|104
1692836700000|2023-08-24 00:25:00|8769.7|8767.3|8769.8|8768.3|8771.1|8768.7|8769.3|8766.9|98
1692837000000|2023-08-24 00:30:00|8769.7|8768.2|8768.2|8766.7|8771.1|8769.6|8768.1|8766.6|133
1692837300000|2023-08-24 00:35:00|8768.3|8766.8|8770.3|8768.8|8771|8768.8|8768.2|8766.7|101
1692837600000|2023-08-24 00:40:00|8770.4|8768.9|8772.3|8769.9|8772.9|8770.5|8769.7|8768.2|63
1692837900000|2023-08-24 00:45:00|8772.4|8770|8772.6|8770.2|8773.9|8771.5|8772.2|8769.8|109
1692838200000|2023-08-24 00:50:00|8772.5|8770.1|8769.8|8767.4|8773.7|8771.9|8769.8|8767.4|154
1692838500000|2023-08-24 00:55:00|8770.1|8767.7|8771.4|8769|8773.6|8771.2|8770.1|8767.7|165
1692838800000|2023-08-24 01:00:00|8771.5|8769.1|8774.5|8772.1|8774.5|8772.1|8771.3|8768.9|177
1692839100000|2023-08-24 01:05:00|8774.3|8771.9|8774.5|8772.1|8774.8|8772.4|8773.7|8771.3|165
1692839400000|2023-08-24 01:10:00|8774.4|8772|8776.1|8773.7|8776.5|8774.1|8774.4|8772|125
1692839700000|2023-08-24 01:15:00|8776|8773.6|8775.9|8773.5|8776.8|8774.4|8775.5|8773.1|195
1692840000000|2023-08-24 01:20:00|8776|8773.6|8779.4|8777|8779.9|8777.5|8776|8773.6|189
1692840300000|2023-08-24 01:25:00|8779.5|8777.1|8779.2|8776.8|8779.6|8777.2|8778.3|8775.9|168
1692840600000|2023-08-24 01:30:00|8779.1|8776.7|8778.9|8776.5|8780.3|8777.9|8777.7|8775.3|130
1692840900000|2023-08-24 01:35:00|8778.8|8776.4|8776.9|8774.5|8779|8776.6|8776.6|8774.2|136
1692841200000|2023-08-24 01:40:00|8776.8|8774.4|8778.1|8776.6|8778.2|8776.7|8776.2|8774|93
1692841500000|2023-08-24 01:45:00|8778|8776.5|8778.1|8775.7|8780.1|8777.7|8777.5|8775.6|103
1692841800000|2023-08-24 01:50:00|8778.3|8775.9|8778.3|8775.9|8779.7|8777.3|8777.8|8775.4|94
1692842100000|2023-08-24 01:55:00|8778.4|8776|8777.6|8776.1|8779.2|8777.4|8777.5|8775.4|113
1692842400000|2023-08-24 02:00:00|8777.7|8776.2|8776.8|8774.4|8777.7|8776.2|8775.1|8773|176
1692842700000|2023-08-24 02:05:00|8776.9|8774.5|8776.3|8774.8|8777.5|8775.6|8775.2|8773.7|132
1692843000000|2023-08-24 02:10:00|8776.5|8775|8777.8|8776.3|8777.9|8776.4|8775.7|8774.2|141
1692843300000|2023-08-24 02:15:00|8777.9|8776.4|8778.6|8776.2|8778.6|8776.6|8777.3|8775.7|107
1692843600000|2023-08-24 02:20:00|8778.5|8776.1|8779.9|8777.5|8780.1|8777.7|8778.5|8776.1|73
1692843900000|2023-08-24 02:25:00|8780|8777.6|8781.5|8779.1|8781.9|8779.5|8779.7|8777.3|109
1692844200000|2023-08-24 02:30:00|8781.1|8778.7|8775.8|8773.4|8781.5|8780|8774.8|8772.4|170
1692844500000|2023-08-24 02:35:00|8775.7|8773.3|8776.1|8774.6|8776.6|8774.6|8773.8|8771.4|173
1692844800000|2023-08-24 02:40:00|8776|8774.5|8778.4|8776|8778.7|8776.3|8775.8|8774.3|150
1692845100000|2023-08-24 02:45:00|8778.3|8775.9|8776.2|8773.8|8778.4|8776|8776.1|8773.7|121
1692845400000|2023-08-24 02:50:00|8776.3|8773.9|8776.3|8773.9|8777.4|8775|8776.2|8773.8|119
1692845700000|2023-08-24 02:55:00|8776.2|8773.8|8774|8771.6|8776.3|8773.9|8773.4|8771|122
1692846000000|2023-08-24 03:00:00|8773.9|8771.5|8773.2|8770.8|8774.1|8771.7|8772.2|8769.8|135
1692846300000|2023-08-24 03:05:00|8773.3|8770.9|8772.2|8769.8|8774.1|8771.7|8772.1|8769.7|119
1692846600000|2023-08-24 03:10:00|8772.1|8769.7|8770.6|8769.1|8772.5|8770.6|8769.9|8768.4|93
1692846900000|2023-08-24 03:15:00|8770.5|8769|8771.2|8768.8|8771.4|8769.5|8769|8767|130
1692847200000|2023-08-24 03:20:00|8771.3|8768.9|8769.4|8767|8771.3|8768.9|8769.4|8767|92
1692847500000|2023-08-24 03:25:00|8769.3|8766.9|8766.2|8764.7|8769.4|8767|8766.2|8764.7|124
1692847800000|2023-08-24 03:30:00|8766.4|8764.9|8767.7|8766.2|8768.5|8766.2|8766.4|8764.3|134
1692848100000|2023-08-24 03:35:00|8767.6|8766.1|8768.2|8766.7|8769.8|8767.8|8767.6|8765.9|92
1692848400000|2023-08-24 03:40:00|8768.1|8766.6|8769.1|8766.7|8769.5|8767.1|8767.3|8764.9|146
1692848700000|2023-08-24 03:45:00|8769.2|8766.8|8770.4|8768.9|8772.3|8769.9|8769.2|8766.8|83
1692849000000|2023-08-24 03:50:00|8770.5|8769|8773.1|8770.7|8773.3|8770.9|8769.6|8767.4|112
1692849300000|2023-08-24 03:55:00|8773.2|8770.8|8773.5|8771.1|8773.9|8771.5|8773.1|8770.7|94
1692849600000|2023-08-24 04:00:00|8773.6|8771.2|8773|8770.6|8775.1|8773.6|8772.8|8770.4|108
1692849900000|2023-08-24 04:05:00|8772.9|8770.5|8773.6|8771.2|8773.6|8771.4|8772.4|8770.4|84
1692850200000|2023-08-24 04:10:00|8773.7|8771.3|8772.8|8770.4|8773.8|8771.4|8771.3|8768.9|88
1692850500000|2023-08-24 04:15:00|8772.9|8770.5|8773.2|8771.7|8774.6|8772.2|8772.4|8770|76
1692850800000|2023-08-24 04:20:00|8773.3|8771.8|8774|8771.6|8774.1|8771.8|8772.6|8770.2|145
1692851100000|2023-08-24 04:25:00|8773.9|8771.5|8773.8|8771.4|8774.6|8772.2|8772.7|8770.3|71
1692851400000|2023-08-24 04:30:00|8773.7|8771.3|8776.7|8775.2|8777.1|8775.6|8773.6|8771.2|105
1692851700000|2023-08-24 04:35:00|8776.8|8775.3|8777.2|8775.7|8778.2|8776.7|8776.8|8775.1|79
1692852000000|2023-08-24 04:40:00|8777.1|8775.6|8778.2|8776.7|8778.6|8777.1|8776.8|8774.4|123
1692852300000|2023-08-24 04:45:00|8778.3|8776.8|8776.9|8774.5|8778.3|8776.8|8776.5|8774.1|110
1692852600000|2023-08-24 04:50:00|8777|8774.6|8775.4|8773|8777.2|8774.8|8774.2|8771.8|110
1692852900000|2023-08-24 04:55:00|8775.3|8772.9|8774.5|8772.1|8775.3|8773.2|8773.7|8771.3|90
1692853200000|2023-08-24 05:00:00|8774.4|8772|8772.1|8769.7|8774.4|8772|8770.9|8768.5|144
1692853500000|2023-08-24 05:05:00|8772|8769.6|8770.9|8768.5|8772.1|8769.7|8770.3|8767.9|129
1692853800000|2023-08-24 05:10:00|8771|8768.6|8768.5|8767|8771|8768.6|8768.5|8766.4|104
1692854100000|2023-08-24 05:15:00|8768.4|8766.9|8768.1|8765.7|8769.4|8767|8767.9|8765.5|90
1692854400000|2023-08-24 05:20:00|8768|8765.6|8767.7|8765.3|8768.4|8766.7|8767.3|8765.2|114
1692854700000|2023-08-24 05:25:00|8767.4|8765|8768|8766.5|8768.1|8766.6|8766.8|8764.7|126
1692855000000|2023-08-24 05:30:00|8768.1|8766.6|8766|8764.5|8768.7|8767.2|8765.7|8764.2|118
1692855300000|2023-08-24 05:35:00|8765.9|8764.4|8766.4|8764.9|8767.3|8765.3|8765.7|8764.1|110
1692855600000|2023-08-24 05:40:00|8766.2|8764.7|8765.7|8764.2|8767|8765|8765.1|8763.2|142
1692855900000|2023-08-24 05:45:00|8765.8|8764.3|8766.4|8764|8767.1|8765.2|8765.6|8763.2|135
1692856200000|2023-08-24 05:50:00|8766.5|8764.1|8768.8|8766.4|8769.4|8767|8765.9|8763.7|93
1692856500000|2023-08-24 05:55:00|8768.7|8766.3|8766.7|8764.3|8769.2|8767.5|8766.4|8764.3|154
1692856800000|2023-08-24 06:00:00|8766.6|8764.2|8761.8|8759.4|8767|8765.5|8760.8|8759.3|270
1692857100000|2023-08-24 06:05:00|8761.9|8759.5|8761.7|8760.2|8763.3|8761.4|8761.2|8759.1|218
1692857400000|2023-08-24 06:10:00|8761.6|8760.1|8764.5|8762.1|8764.6|8763.1|8761.1|8759.6|196
1692857700000|2023-08-24 06:15:00|8764.6|8762.2|8767.1|8764.7|8767.5|8765.7|8763.4|8761|228
1692858000000|2023-08-24 06:20:00|8767|8764.6|8769.2|8767.7|8770.7|8769.2|8765.8|8763.8|188
1692858300000|2023-08-24 06:25:00|8769.3|8767.8|8770.3|8768.8|8770.3|8768.8|8765.7|8764.2|182
1692858600000|2023-08-24 06:30:00|8770.5|8769|8769.2|8767.7|8771.2|8769.7|8769|8766.7|235
1692858900000|2023-08-24 06:35:00|8769.1|8767.6|8774.9|8772.5|8775.7|8773.3|8768.8|8767.3|241
1692859200000|2023-08-24 06:40:00|8775|8772.6|8774.6|8772.2|8775.5|8773.3|8772.4|8770.4|239
1692859500000|2023-08-24 06:45:00|8774.5|8772.1|8774.8|8772.4|8776|8773.6|8773.6|8771.2|182
1692859800000|2023-08-24 06:50:00|8774.6|8772.2|8775.1|8772.7|8775.1|8772.7|8772.1|8769.7|261
1692860100000|2023-08-24 06:55:00|8775.2|8772.8|8776.6|8775.1|8776.7|8775.2|8774|8771.6|266
1692860400000|2023-08-24 07:00:00|8776.7|8775.2|8778.2|8775.8|8780.2|8778|8776.1|8773.7|349
1692860700000|2023-08-24 07:05:00|8778.4|8776|8784.1|8781.7|8784.2|8781.8|8777.3|8774.9|466
1692861000000|2023-08-24 07:10:00|8784.3|8781.9|8786.4|8784|8788.5|8786.3|8783|8781.1|388
1692861300000|2023-08-24 07:15:00|8786.5|8784.1|8787.3|8784.9|8788.7|8786.7|8786|8783.6|372
1692861600000|2023-08-24 07:20:00|8787.4|8785|8786|8783.6|8789.5|8787.1|8785.4|8783|313
1692861900000|2023-08-24 07:25:00|8785.9|8783.5|8783.8|8782.3|8786.8|8784.4|8783.6|8781.2|300
1692862200000|2023-08-24 07:30:00|8783.9|8782.4|8787.5|8785.1|8788.5|8786.1|8783.8|8782.1|315
1692862500000|2023-08-24 07:35:00|8787.4|8785|8793.2|8790.8|8794.1|8792|8786.5|8784.1|318
1692862800000|2023-08-24 07:40:00|8793.1|8790.7|8795|8792.6|8796.9|8795.4|8791.4|8789|473
1692863100000|2023-08-24 07:45:00|8794.9|8792.5|8794.9|8792.5|8795.8|8794.3|8793.3|8791|317
1692863400000|2023-08-24 07:50:00|8794.8|8792.4|8794.2|8792.7|8795|8792.8|8790.8|8789.3|252
1692863700000|2023-08-24 07:55:00|8794.1|8792.6|8795.3|8793.8|8797.5|8795.8|8793.5|8791.9|239
1692864000000|2023-08-24 08:00:00|8795.2|8793.7|8794.1|8791.7|8797.2|8794.8|8792.4|8790|289
1692864300000|2023-08-24 08:05:00|8794|8791.6|8791.9|8789.5|8795.7|8793.8|8790.5|8788.1|270
1692864600000|2023-08-24 08:10:00|8791.8|8789.4|8794.7|8792.3|8795.9|8793.5|8790.7|8788.3|249
1692864900000|2023-08-24 08:15:00|8794.8|8792.4|8793.2|8790.8|8797.3|8794.9|8793|8790.6|215
1692865200000|2023-08-24 08:20:00|8793.3|8790.9|8790.5|8788.1|8793.9|8791.5|8789.3|8786.9|220
1692865500000|2023-08-24 08:25:00|8790.4|8788|8791.5|8789.1|8792|8789.6|8789.4|8787|287
1692865800000|2023-08-24 08:30:00|8791.4|8789|8795.9|8793.5|8797.8|8795.4|8791|8788.6|316
1692866100000|2023-08-24 08:35:00|8795.8|8793.4|8798|8795.6|8799.3|8796.9|8795|8792.8|261
1692866400000|2023-08-24 08:40:00|8797.9|8795.5|8798.1|8795.7|8800.3|8797.9|8797.2|8794.8|323
1692866700000|2023-08-24 08:45:00|8798.2|8795.8|8797.8|8795.4|8798.5|8796.1|8794.8|8792.4|299
1692867000000|2023-08-24 08:50:00|8797.9|8795.5|8794.9|8792.5|8798.6|8796.2|8794|8791.6|181
1692867300000|2023-08-24 08:55:00|8794.8|8792.4|8794.6|8792.2|8796.7|8794.3|8794.4|8792|193
1692867600000|2023-08-24 09:00:00|8794.4|8792|8797.7|8795.3|8798|8795.6|8791.5|8789.1|294
1692867900000|2023-08-24 09:05:00|8797.9|8795.5|8796.5|8794.1|8799.2|8796.8|8795.3|8792.9|352
1692868200000|2023-08-24 09:10:00|8796.4|8794|8797.4|8795|8798.3|8795.9|8795.7|8793.3|275
1692868500000|2023-08-24 09:15:00|8797.3|8794.9|8802|8799.6|8802|8799.6|8796.9|8794.5|245
1692868800000|2023-08-24 09:20:00|8801.9|8799.5|8801.4|8799|8803.3|8800.9|8800.4|8798|192
1692869100000|2023-08-24 09:25:00|8801.3|8798.9|8804.4|8802|8804.6|8802.2|8801|8798.6|202
1692869400000|2023-08-24 09:30:00|8804.3|8801.9|8810.3|8807.9|8810.6|8808.2|8803.9|8801.5|287
1692869700000|2023-08-24 09:35:00|8809.6|8808.1|8809|8807.5|8810.9|8809.2|8808.8|8807.2|227
1692870000000|2023-08-24 09:40:00|8809.1|8807.6|8810.3|8808.8|8810.6|8809.1|8808.1|8806.6|231
1692870300000|2023-08-24 09:45:00|8810.2|8808.7|8808|8806.5|8810.7|8808.9|8807.5|8806|167
1692870600000|2023-08-24 09:50:00|8807.7|8806.2|8807.2|8804.8|8808.6|8807.1|8806.3|8804.5|165
1692870900000|2023-08-24 09:55:00|8807.4|8805|8810|8807.6|8812|8810|8807.4|8805|251
1692871200000|2023-08-24 10:00:00|8809.9|8807.5|8804.8|8803.3|8810.7|8809.2|8804.6|8803.1|213
1692871500000|2023-08-24 10:05:00|8804.9|8803.4|8806|8804.5|8806.9|8805.4|8804.3|8802.3|255
1692871800000|2023-08-24 10:10:00|8806.1|8804.6|8803.8|8801.4|8807.4|8805.9|8803.5|8801.1|327
1692872100000|2023-08-24 10:15:00|8803.2|8800.8|8803.6|8802.1|8804.8|8803.3|8802|8800.5|203
1692872400000|2023-08-24 10:20:00|8803.7|8802.2|8801.6|8799.2|8803.9|8802.4|8800.9|8798.7|163
1692872700000|2023-08-24 10:25:00|8801.7|8799.3|8802.3|8800.8|8803.3|8801.5|8799.8|8798.3|201
1692873000000|2023-08-24 10:30:00|8802.4|8800.9|8808.2|8805.8|8810|8808.1|8801.5|8799.3|469
1692873300000|2023-08-24 10:35:00|8808.1|8805.7|8802.7|8801.2|8809.2|8806.8|8802.6|8801|248
1692873600000|2023-08-24 10:40:00|8802.5|8801|8800.9|8798.5|8802.8|8801.1|8800.3|8797.9|156
1692873900000|2023-08-24 10:45:00|8800.6|8799.1|8801.2|8798.8|8801.7|8799.7|8798.8|8797|204
1692874200000|2023-08-24 10:50:00|8801.3|8798.9|8801.8|8799.4|8803|8800.9|8800.3|8798.2|236
1692874500000|2023-08-24 10:55:00|8801.6|8799.2|8801.6|8799.2|8802.2|8799.8|8800.8|8798.4|217
1692874800000|2023-08-24 11:00:00|8801.7|8799.3|8801.6|8799.2|8802.4|8800|8800.4|8798|234
1692875100000|2023-08-24 11:05:00|8801.7|8799.3|8803.6|8801.2|8803.6|8801.2|8801.1|8798.7|222
1692875400000|2023-08-24 11:10:00|8803.7|8801.3|8803.8|8801.4|8805.1|8802.8|8801.2|8798.8|370
1692875700000|2023-08-24 11:15:00|8803.7|8801.3|8803.6|8801.2|8805.2|8802.9|8801.7|8799.3|289
1692876000000|2023-08-24 11:20:00|8803.7|8801.3|8806.7|8805.2|8809.5|8807.1|8803.6|8801.2|317
1692876300000|2023-08-24 11:25:00|8806.8|8805.3|8808.9|8806.5|8809.7|8807.3|8806.2|8803.8|217
1692876600000|2023-08-24 11:30:00|8809|8806.6|8808.5|8806.1|8809.7|8807.5|8807.6|8805.2|191
1692876900000|2023-08-24 11:35:00|8808.6|8806.2|8810.9|8809.4|8811.7|8810.2|8808.1|8805.9|212
1692877200000|2023-08-24 11:40:00|8811|8809.5|8813|8810.6|8813|8811.2|8811|8809.5|179
1692877500000|2023-08-24 11:45:00|8813.2|8810.8|8814|8811.6|8814|8812.2|8812.1|8810.4|225
1692877800000|2023-08-24 11:50:00|8814.1|8811.7|8813.5|8812|8814.2|8812.7|8812.5|8810.1|164
1692878100000|2023-08-24 11:55:00|8813.6|8812.1|8818.8|8817.3|8819|8817.5|8813.6|8812.1|226
1692878400000|2023-08-24 12:00:00|8818.7|8817.2|8819.5|8818|8822.3|8820.8|8818.4|8816.9|247
1692878700000|2023-08-24 12:05:00|8819.6|8818.1|8821|8819.5|8822.2|8820.7|8819.2|8817.7|263
1692879000000|2023-08-24 12:10:00|8821.3|8819.8|8825.6|8823.2|8826.8|8825.3|8821|8819.5|244
1692879300000|2023-08-24 12:15:00|8825.4|8823|8825.2|8823.7|8827.6|8826.1|8822.1|8820.6|227
1692879600000|2023-08-24 12:20:00|8826.1|8824.6|8823.5|8822|8826.6|8825.1|8822.9|8821.2|234
1692879900000|2023-08-24 12:25:00|8823.4|8821.9|8820.8|8815.8|8824.6|8822.9|8818.8|8815.7|328
1692880200000|2023-08-24 12:30:00|8821|8817|8828.4|8826|8830.2|8828|8821|8817|595
1692880500000|2023-08-24 12:35:00|8828.5|8826.1|8836.1|8833.7|8836.4|8834|8828|8826.1|532
1692880800000|2023-08-24 12:40:00|8836.9|8834.5|8838.9|8836.5|8840.4|8838|8834.3|8832.8|542
1692881100000|2023-08-24 12:45:00|8838.8|8836.4|8835.3|8832.9|8838.8|8836.4|8832.4|8830|447
1692881400000|2023-08-24 12:50:00|8835.6|8833.2|8834.4|8832|8836.8|8834.4|8833.6|8831.2|344
1692881700000|2023-08-24 12:55:00|8834.5|8832.1|8830.7|8829.2|8837.1|8834.9|8830.5|8828.4|322
1692882000000|2023-08-24 13:00:00|8830.5|8829|8826.5|8825|8830.5|8829|8825.9|8824.4|347
1692882300000|2023-08-24 13:05:00|8826|8824.5|8827.4|8825.9|8829.1|8827.6|8825.2|8823.7|294
1692882600000|2023-08-24 13:10:00|8827.6|8826.1|8824.7|8823.2|8829.7|8828.2|8824.7|8823.2|302
1692882900000|2023-08-24 13:15:00|8824.8|8823.3|8823.9|8822.4|8825.3|8823.8|8821.8|8820.3|312
1692883200000|2023-08-24 13:20:00|8823.7|8822.2|8822.8|8821.3|8826.9|8825.4|8822.5|8821|313
1692883500000|2023-08-24 13:25:00|8822.7|8821.2|8820.6|8819.1|8822.8|8821.3|8819.1|8817.6|281
1692883800000|2023-08-24 13:30:00|8820.5|8819|8821.9|8820.4|8823.8|8822.3|8818.1|8816.3|585
1692884100000|2023-08-24 13:35:00|8821.8|8820.3|8819.1|8817.6|8828.2|8826.7|8818.1|8816.6|600
1692884400000|2023-08-24 13:40:00|8818.9|8817.4|8814.2|8812.7|8819.9|8818.4|8811.6|8810.1|466
1692884700000|2023-08-24 13:45:00|8814.3|8812.8|8811.4|8809.9|8814.8|8813.3|8808.9|8807.4|500
1692885000000|2023-08-24 13:50:00|8811.5|8810|8809.2|8806.8|8814.7|8813.2|8808.8|8806.6|380
1692885300000|2023-08-24 13:55:00|8809.1|8806.7|8810.2|8808.7|8811.4|8809.4|8807.9|8806.3|362
1692885600000|2023-08-24 14:00:00|8810.1|8808.6|8811.4|8809.9|8814.2|8812.7|8807.9|8806.4|420
1692885900000|2023-08-24 14:05:00|8812|8810.5|8815.6|8813.2|8816.9|8815.4|8811.8|8810.3|333
1692886200000|2023-08-24 14:10:00|8815.7|8813.3|8812.8|8811.3|8818.3|8816.5|8811.7|8809.9|495
1692886500000|2023-08-24 14:15:00|8812.4|8810.9|8811.7|8810.2|8812.9|8811.4|8808.9|8807.2|522
1692886800000|2023-08-24 14:20:00|8812|8810.5|8817.6|8816.1|8817.8|8816.3|8809.6|8808.1|389
1692887100000|2023-08-24 14:25:00|8817.7|8816.2|8818|8816.5|8819.2|8817.7|8813.5|8812|418
1692887400000|2023-08-24 14:30:00|8818.1|8816.6|8814.7|8813.2|8820.8|8819.3|8814.7|8813.2|465
1692887700000|2023-08-24 14:35:00|8814.6|8813.1|8816|8813.6|8820.3|8817.9|8813.5|8811.9|564
1692888000000|2023-08-24 14:40:00|8815.9|8813.5|8815.2|8813.7|8817.2|8815.6|8813.4|8811.3|429
1692888300000|2023-08-24 14:45:00|8815|8813.5|8816.6|8815.1|8818.7|8817.2|8815|8813.3|489
1692888600000|2023-08-24 14:50:00|8816.7|8815.2|8823.9|8822.4|8825.5|8823.5|8814.9|8813.4|454
1692888900000|2023-08-24 14:55:00|8824|8822.5|8822.9|8820.5|8825.1|8823.1|8820.9|8818.8|390
1692889200000|2023-08-24 15:00:00|8823|8820.6|8821.8|8820.3|8823.5|8821.1|8819.7|8817.8|364
1692889500000|2023-08-24 15:05:00|8821.7|8820.2|8821.5|8820|8823.6|8822.1|8820.4|8818.8|289
1692889800000|2023-08-24 15:10:00|8821.6|8820.1|8822.2|8820.7|8824|8822.5|8821.6|8820.1|234
1692890100000|2023-08-24 15:15:00|8822.4|8820.9|8824.2|8822.7|8824.7|8823.2|8822.1|8820.6|160
1692890400000|2023-08-24 15:20:00|8824.3|8822.8|8825.4|8823.9|8825.8|8824.3|8823.4|8821.9|150
1692890700000|2023-08-24 15:25:00|8825.3|8823.8|8826.8|8825.3|8826.8|8825.3|8824.3|8822.8|210
1692891000000|2023-08-24 15:30:00|8827.1|8825.6|8825.9|8824.4|8829.1|8827.6|8825.5|8824|218
1692891300000|2023-08-24 15:35:00|8825.8|8824.3|8828.2|8826.7|8830|8827.6|8824|8822.5|247
1692891600000|2023-08-24 15:40:00|8828.3|8826.8|8827.8|8826.3|8829.5|8828|8827.1|8825.6|193
1692891900000|2023-08-24 15:45:00|8827.4|8825.9|8828|8826.5|8830.4|8828.6|8827.2|8825.7|253
1692892200000|2023-08-24 15:50:00|8827.9|8826.4|8824.9|8823.4|8828.6|8827.1|8824.8|8823.3|202
1692892500000|2023-08-24 15:55:00|8824.8|8823.3|8826.8|8825.3|8826.9|8825.4|8824.1|8822.6|199
1692892800000|2023-08-24 16:00:00|8826.9|8825.4|8827.5|8826|8828.7|8826.5|8826.4|8824.3|266
1692893100000|2023-08-24 16:05:00|8827.6|8826.1|8827.7|8826.2|8828.1|8826.6|8826|8824.5|204
1692893400000|2023-08-24 16:10:00|8827.8|8826.3|8831.2|8829.7|8831.8|8830.3|8827.6|8826.1|197
1692893700000|2023-08-24 16:15:00|8831.1|8829.6|8829.5|8828|8831.4|8829.9|8828.3|8826.8|210
1692894000000|2023-08-24 16:20:00|8829.6|8828.1|8829.1|8827.6|8830.1|8828.2|8827.9|8826.3|167
1692894300000|2023-08-24 16:25:00|8829.3|8827.8|8829.8|8828.3|8830|8828.5|8828.7|8827.2|129
1692894600000|2023-08-24 16:30:00|8830|8828.5|8830.7|8829.2|8832.9|8831.4|8830|8828.5|142
1692894900000|2023-08-24 16:35:00|8830.6|8829.1|8828.9|8827.4|8830.7|8829.2|8828.2|8826.3|119
1692895200000|2023-08-24 16:40:00|8828.8|8827.3|8829.4|8827.9|8829.5|8828|8828.1|8826.6|114
1692895500000|2023-08-24 16:45:00|8829.3|8827.8|8832.5|8830.1|8832.7|8830.3|8828.5|8827|106
1692895800000|2023-08-24 16:50:00|8832.2|8829.8|8832.6|8831.1|8832.8|8831.2|8831.2|8829.5|98
1692896100000|2023-08-24 16:55:00|8832.5|8831|8833|8831.5|8834.7|8832.8|8832.3|8830.6|176
1692896400000|2023-08-24 17:00:00|8832.8|8831.3|8835.2|8833.7|8836|8834.5|8832.5|8830.1|155
1692896700000|2023-08-24 17:05:00|8834.9|8833.4|8833.5|8831.1|8834.9|8833.4|8832.4|8830.1|162
1692897000000|2023-08-24 17:10:00|8833.6|8831.2|8833.4|8831.9|8834.6|8833.1|8832.2|8830.2|135
1692897300000|2023-08-24 17:15:00|8833.1|8831.6|8833.7|8832.2|8834.9|8833|8833.1|8831.4|140
1692897600000|2023-08-24 17:20:00|8833.6|8832.1|8832.1|8830.6|8833.8|8832.3|8831.4|8829.9|119
1692897900000|2023-08-24 17:25:00|8831.9|8830.4|8836|8833.6|8836.2|8834.7|8831.8|8830.2|146
1692898200000|2023-08-24 17:30:00|8836.1|8833.7|8838.3|8836.8|8838.5|8836.9|8834.3|8832.8|108
1692898500000|2023-08-24 17:35:00|8838.4|8836.9|8840.1|8837.7|8840.5|8838.5|8838.2|8836.7|117
1692898800000|2023-08-24 17:40:00|8839.9|8837.5|8841|8838.6|8841.4|8839.1|8839.2|8837.2|98
1692899100000|2023-08-24 17:45:00|8840.4|8838.9|8840|8838.5|8840.7|8839|8839.3|8837.7|114
1692899400000|2023-08-24 17:50:00|8839.9|8838.4|8839.1|8837.6|8841.6|8840.1|8838.4|8836.7|128
1692899700000|2023-08-24 17:55:00|8839|8837.5|8840.5|8839|8842.9|8841.4|8838.8|8837.3|181
1692900000000|2023-08-24 18:00:00|8840.4|8838.9|8838.6|8837.1|8840.4|8838.9|8838.2|8836.7|162
1692900300000|2023-08-24 18:05:00|8838.8|8837.3|8836.7|8835.2|8838.8|8837.3|8836.4|8834.9|95
1692900600000|2023-08-24 18:10:00|8836.8|8835.3|8837.4|8835.9|8838.2|8836.7|8836.7|8835.2|90
1692900900000|2023-08-24 18:15:00|8837.3|8835.8|8843.2|8841.7|8844|8842.3|8837.3|8835.8|132
1692901200000|2023-08-24 18:20:00|8843.7|8841.3|8840.7|8839.2|8843.9|8842.3|8840.5|8839|122
1692901500000|2023-08-24 18:25:00|8840.8|8839.3|8842.7|8841.2|8843.7|8842.2|8840.7|8839.2|162
1692901800000|2023-08-24 18:30:00|8842.8|8841.3|8841.8|8840.3|8843|8841.5|8840.4|8838.9|126
1692902100000|2023-08-24 18:35:00|8841.7|8840.2|8842.2|8840.7|8843.2|8841.7|8841.7|8839.7|68
1692902400000|2023-08-24 18:40:00|8842.1|8840.6|8844.4|8842.9|8844.4|8842.9|8842.1|8840.6|84
1692902700000|2023-08-24 18:45:00|8844.1|8842.6|8843.7|8842.2|8844.2|8842.7|8841.8|8840.3|142
1692903000000|2023-08-24 18:50:00|8843.5|8842|8845.6|8844.1|8845.6|8844.1|8843.4|8841.3|92
1692903300000|2023-08-24 18:55:00|8845.8|8844.3|8845.8|8844.3|8847|8845.5|8844.5|8843|160
1692903600000|2023-08-24 19:00:00|8845.7|8844.2|8849.1|8847.6|8849.6|8848.1|8845.1|8843.6|118
1692903900000|2023-08-24 19:05:00|8849.2|8847.7|8849.2|8846.8|8852.4|8850|8848.6|8846.6|160
1692904200000|2023-08-24 19:10:00|8849.3|8846.9|8847.5|8846|8849.4|8847.9|8847.4|8845.9|66
1692904500000|2023-08-24 19:15:00|8847.6|8846.1|8845|8842.6|8847.9|8846.4|8844.2|8842.5|98
1692904800000|2023-08-24 19:20:00|8844.9|8842.5|8843.8|8842.3|8845|8843.5|8843.3|8841.4|137
1692905100000|2023-08-24 19:25:00|8843.7|8842.2|8844|8842.5|8844.4|8842.9|8842.4|8840.9|107
1692905400000|2023-08-24 19:30:00|8843.9|8842.4|8847.7|8846.2|8847.8|8846.3|8843.5|8842|117
1692905700000|2023-08-24 19:35:00|8847.6|8846.1|8850.9|8849.4|8851.6|8849.4|8847.6|8846.1|143
1692906000000|2023-08-24 19:40:00|8851.7|8849.3|8850.9|8848.5|8852.6|8850.2|8850.4|8848|145
1692906300000|2023-08-24 19:45:00|8851.2|8848.8|8849.5|8847.1|8851.5|8849.1|8849.2|8846.8|142
1692906600000|2023-08-24 19:50:00|8849.4|8847|8849|8847.5|8849.5|8848|8848.5|8847|74
1692906900000|2023-08-24 19:55:00|8849.1|8847.6|8850.4|8848.9|8850.4|8848.9|8847.3|8845.8|118
1692907200000|2023-08-24 20:00:00|8850.3|8848.8|8848.2|8846.7|8850.4|8848.9|8848|8846.5|115
1692907500000|2023-08-24 20:05:00|8848.1|8846.6|8848|8846.5|8848.5|8847|8847.8|8846.3|59
1692907800000|2023-08-24 20:10:00|8847.9|8846.4|8847.2|8845.7|8847.9|8846.4|8846.6|8845.1|61
1692908100000|2023-08-24 20:15:00|8847.3|8845.8|8845.5|8844|8847.3|8845.8|8843.5|8842|110
1692908400000|2023-08-24 20:20:00|8845.6|8844.1|8845.2|8843.7|8845.6|8844.1|8844.5|8843|63
1692908700000|2023-08-24 20:25:00|8845.1|8843.6|8845.4|8843.9|8847.2|8845.7|8844.6|8843.1|64
1692909000000|2023-08-24 20:30:00|8845.3|8843.8|8845.6|8843.2|8845.7|8843.9|8845.1|8843.1|25
1692909300000|2023-08-24 20:35:00|8845.7|8843.3|8845.9|8843.5|8846.4|8844.4|8845.5|8843.3|12
1692909600000|2023-08-24 20:40:00|8846|8843.6|8845.6|8844.1|8846.2|8844.2|8845.5|8843.5|37
1692909900000|2023-08-24 20:45:00|8845.7|8844.2|8846.7|8844.3|8846.8|8844.4|8844.9|8842.5|49
1692910200000|2023-08-24 20:50:00|8846.6|8844.2|8846.6|8844.2|8847.2|8844.8|8846|8843.6|59
1692910500000|2023-08-24 20:55:00|8847.3|8843.4|8847.7|8841.9|8848.1|8843.6|8846.3|8841.8|130
1692910800000|2023-08-24 21:00:00|8849.7|8843.2|8849.8|8843.3|8851.4|8844.9|8849.7|8843.2|6
1692911100000|2023-08-24 21:05:00|8842.9|8836.4|8842.9|8836.4|8842.9|8836.4|8842.9|8836.4|1
1692911400000|2023-08-24 21:10:00|8845.9|8839.4|8845.5|8839|8845.9|8839.4|8845.3|8838.8|4
1692911700000|2023-08-24 21:15:00|8845.4|8838.9|8845.4|8838.9|8845.6|8839.1|8845.3|8838.8|7
1692912000000|2023-08-24 21:20:00|8845.2|8838.7|8845.2|8838.7|8845.2|8838.7|8845.2|8838.7|1
1692912300000|2023-08-24 21:25:00|8846.8|8840.3|8847|8840.5|8847.1|8840.6|8846.7|8840.2|23
1692912600000|2023-08-24 21:30:00|8847.2|8840.7|8847.2|8840.7|8847.2|8840.7|8847.2|8840.7|1
1692912900000|2023-08-24 21:35:00|8848|8841.5|8848.4|8841.9|8849|8842.5|8846.6|8840.1|109
1692913200000|2023-08-24 21:40:00|8848.3|8841.8|8847.7|8841.2|8848.5|8842|8847.2|8840.7|101
1692913500000|2023-08-24 21:45:00|8847.8|8841.3|8846|8839.5|8848.1|8841.6|8845.5|8839|230
1692913800000|2023-08-24 21:50:00|8845.9|8839.4|8845.4|8838.9|8846.5|8840|8844.8|8838.3|362
1692914100000|2023-08-24 21:55:00|8845.5|8839|8844.9|8838.4|8845.8|8839.3|8843.5|8837|229
1692914400000|2023-08-24 22:00:00|8845|8838.5|8847.5|8843.6|8849|8843.8|8845|8838.5|160
1692914700000|2023-08-24 22:05:00|8846.7|8844.3|8847.7|8845.3|8848.2|8845.6|8846.7|8844|77
1692915000000|2023-08-24 22:10:00|8847.6|8845.2|8848.9|8846.5|8849|8846.6|8847.4|8845|89
1692915300000|2023-08-24 22:15:00|8849|8846.6|8849.1|8846.7|8849.2|8846.8|8848.2|8845.8|97
1692915600000|2023-08-24 22:20:00|8849.2|8846.8|8848.3|8845.9|8849.5|8847.1|8848.3|8845.9|38
1692915900000|2023-08-24 22:25:00|8848.4|8846|8847.8|8845.4|8848.5|8846.1|8847.7|8845.3|29
1692916200000|2023-08-24 22:30:00|8847.9|8845.5|8846.5|8844.1|8847.9|8845.5|8846.4|8844|41
1692916500000|2023-08-24 22:35:00|8846.9|8844.5|8847|8844.6|8847.1|8844.7|8846.8|8844.4|32
1692916800000|2023-08-24 22:40:00|8847.1|8844.7|8848.6|8846.2|8848.7|8846.3|8847.1|8844.7|25
1692917100000|2023-08-24 22:45:00|8848.7|8846.3|8848.2|8845.8|8848.9|8846.5|8848.1|8845.7|22
1692917400000|2023-08-24 22:50:00|8848.3|8845.9|8848.5|8846.1|8848.5|8846.1|8848|8845.6|21
1692917700000|2023-08-24 22:55:00|8848.6|8846.2|8849.7|8847.3|8849.9|8847.5|8848.4|8846|25
1692918000000|2023-08-24 23:00:00|8849.8|8847.4|8850.4|8848.9|8851|8849|8849.7|8847.3|27
1692918300000|2023-08-24 23:05:00|8850.8|8848.4|8855|8852.6|8856.5|8854.1|8850.8|8848.4|108
1692918600000|2023-08-24 23:10:00|8854.8|8852.4|8854.5|8852.1|8856.4|8854|8853.6|8851.2|119
1692918900000|2023-08-24 23:15:00|8854.4|8852|8854.2|8851.8|8854.4|8852|8853.3|8850.9|45
1692919200000|2023-08-24 23:20:00|8853.8|8851.4|8854|8851.6|8854.2|8851.8|8853.7|8851.3|17
1692919500000|2023-08-24 23:25:00|8853.7|8851.3|8853.2|8850.8|8853.8|8851.4|8852.7|8850.3|99
1692919800000|2023-08-24 23:30:00|8853|8850.6|8853.1|8850.7|8853.2|8850.8|8852.3|8849.9|84
1692920100000|2023-08-24 23:35:00|8853.2|8850.8|8855.4|8853|8855.6|8853.2|8853.2|8850.8|50
1692920400000|2023-08-24 23:40:00|8855.1|8852.7|8853.7|8851.3|8855.4|8853|8853.6|8851.2|68
1692920700000|2023-08-24 23:45:00|8853.6|8851.2|8852.8|8850.4|8853.7|8851.3|8852.7|8850.3|150
1692921000000|2023-08-24 23:50:00|8852.7|8850.3|8853|8850.6|8853.5|8851.1|8851.8|8849.7|106
1692921300000|2023-08-24 23:55:00|8852.9|8850.5|8854|8851.6|8854.2|8852.2|8852.4|8850.3|46
1692921600000|2023-08-25 00:00:00|8854.1|8851.7|8851.3|8849.8|8854.4|8852|8851|8848.6|174
1692921900000|2023-08-25 00:05:00|8851.4|8849.9|8850.3|8847.9|8852.3|8850.8|8849.5|8847.1|179
1692922200000|2023-08-25 00:10:00|8850.4|8848|8849.9|8848.4|8850.9|8849.4|8849|8847.4|107
1692922500000|2023-08-25 00:15:00|8849.8|8848.3|8853.7|8852.2|8853.9|8852.4|8849.8|8848.3|121
1692922800000|2023-08-25 00:20:00|8853.6|8852.1|8853|8850.6|8854.3|8852.1|8852.2|8849.8|150
1692923100000|2023-08-25 00:25:00|8852.9|8850.5|8854|8852.5|8854.7|8852.7|8852.9|8850.5|131
1692923400000|2023-08-25 00:30:00|8854.1|8852.6|8854.1|8851.7|8855|8853.5|8853.1|8851.6|99
1692923700000|2023-08-25 00:35:00|8854|8851.6|8853.8|8852.3|8854.7|8853.2|8852.7|8851|143
1692924000000|2023-08-25 00:40:00|8853.9|8852.4|8854.9|8852.5|8854.9|8852.8|8853.6|8851.8|174
1692924300000|2023-08-25 00:45:00|8854.8|8852.4|8854.3|8852.8|8855.9|8853.7|8854.2|8852.2|159
1692924600000|2023-08-25 00:50:00|8854.4|8852.9|8851.9|8849.5|8854.6|8853.1|8851.4|8849.5|119
1692924900000|2023-08-25 00:55:00|8852|8849.6|8854.2|8851.8|8854.8|8852.4|8852|8849.6|97
1692925200000|2023-08-25 01:00:00|8854.3|8851.9|8853.1|8851.6|8854.3|8852.5|8852.3|8850.8|79
1692925500000|2023-08-25 01:05:00|8853|8851.5|8854.3|8851.9|8855.6|8853.2|8853|8851|158
1692925800000|2023-08-25 01:10:00|8854.4|8852|8855.3|8852.9|8856|8853.7|8854.3|8851.9|204
1692926100000|2023-08-25 01:15:00|8855.2|8852.8|8855.3|8852.9|8856|8854|8854.7|8852.3|109
1692926400000|2023-08-25 01:20:00|8855.4|8853|8855.4|8853.9|8856.1|8854.6|8855|8852.9|134
1692926700000|2023-08-25 01:25:00|8855.3|8853.8|8853.7|8852.2|8855.5|8854|8853.6|8852.1|100
1692927000000|2023-08-25 01:30:00|8853.8|8852.3|8858.1|8855.7|8858.9|8857|8853.8|8852.3|128
1692927300000|2023-08-25 01:35:00|8858|8855.6|8857.3|8854.9|8859.1|8856.7|8856|8853.6|195
1692927600000|2023-08-25 01:40:00|8857.4|8855|8856.6|8855.1|8857.5|8855.9|8856.4|8854.1|74
1692927900000|2023-08-25 01:45:00|8856.5|8855|8857|8855.5|8857.9|8856.4|8856.3|8854.8|92
1692928200000|2023-08-25 01:50:00|8857.7|8856.2|8858.5|8856.1|8858.5|8856.3|8856.9|8854.5|141
1692928500000|2023-08-25 01:55:00|8858.7|8856.3|8857.3|8854.9|8858.7|8856.3|8856.9|8854.5|147
1692928800000|2023-08-25 02:00:00|8857.4|8855|8859.6|8858.1|8859.7|8858.2|8857|8854.6|86
1692929100000|2023-08-25 02:05:00|8859.9|8858.4|8860|8858.5|8860.8|8859.1|8859.6|8858.1|131
1692929400000|2023-08-25 02:10:00|8860.1|8858.6|8862.3|8860.8|8863.3|8861.8|8859.3|8856.9|137
1692929700000|2023-08-25 02:15:00|8862.5|8861|8864.8|8863.3|8865.2|8863.5|8862.4|8860.9|123
1692930000000|2023-08-25 02:20:00|8864.9|8863.4|8861.2|8859.7|8864.9|8863.4|8860.7|8859.2|106
1692930300000|2023-08-25 02:25:00|8861.3|8859.8|8860.4|8858.9|8862.6|8860.6|8859.9|8858.4|81
1692930600000|2023-08-25 02:30:00|8860.3|8858.8|8860.4|8858.9|8861.2|8859.7|8859.5|8857.6|94
1692930900000|2023-08-25 02:35:00|8860.5|8859|8861.2|8859.7|8862|8860.5|8860|8858.5|114
1692931200000|2023-08-25 02:40:00|8861.1|8859.6|8861.1|8859.6|8861.6|8860.1|8860.4|8858.9|121
1692931500000|2023-08-25 02:45:00|8861|8859.5|8860.7|8859.2|8862.5|8861|8860.4|8858.9|126
1692931800000|2023-08-25 02:50:00|8860.6|8859.1|8862|8860.5|8862.9|8860.5|8860.3|8858.1|177
1692932100000|2023-08-25 02:55:00|8861.6|8860.1|8862.4|8860|8863.3|8861.3|8861.5|8859.8|87
1692932400000|2023-08-25 03:00:00|8862.5|8860.1|8860.9|8859.4|8863.2|8861.1|8860.7|8859.2|78
1692932700000|2023-08-25 03:05:00|8860.8|8859.3|8862.9|8860.5|8863.5|8861.3|8860.7|8858.9|141
1692933000000|2023-08-25 03:10:00|8863|8860.6|8863.6|8861.2|8863.6|8861.5|8862.2|8860.2|71
1692933300000|2023-08-25 03:15:00|8863.5|8861.1|8862.7|8861.2|8863.6|8861.4|8862.6|8860.9|97
1692933600000|2023-08-25 03:20:00|8862.6|8861.1|8863|8860.6|8863.2|8861.7|8861.6|8860.1|77
1692933900000|2023-08-25 03:25:00|8863.1|8860.7|8862.1|8860.6|8863.2|8861.7|8861.4|8859.9|105
1692934200000|2023-08-25 03:30:00|8862|8860.5|8861.7|8860.2|8862.1|8860.6|8861.7|8860.2|64
1692934500000|2023-08-25 03:35:00|8861.8|8860.3|8863.5|8862|8864.2|8862.7|8861.7|8860.2|57
1692934800000|2023-08-25 03:40:00|8863.4|8861.9|8861.3|8859.8|8863.5|8862|8860.7|8859.2|51
1692935100000|2023-08-25 03:45:00|8861.4|8859.9|8862|8860.5|8862.3|8860.8|8861.1|8859.6|59
1692935400000|2023-08-25 03:50:00|8862.1|8860.6|8863.6|8862.1|8863.8|8862.3|8862.1|8860.6|31
1692935700000|2023-08-25 03:55:00|8863.7|8862.2|8864.1|8862.6|8864.3|8862.8|8863.1|8861.6|81
1692936000000|2023-08-25 04:00:00|8864|8862.5|8863.6|8862.1|8864|8862.5|8862.4|8860.9|127
1692936300000|2023-08-25 04:05:00|8863.7|8862.2|8864.6|8862.2|8864.7|8862.5|8863.2|8861.4|104
1692936600000|2023-08-25 04:10:00|8864.4|8862|8864.1|8862.6|8864.7|8863.2|8863.7|8861.7|121
1692936900000|2023-08-25 04:15:00|8864|8862.5|8864.3|8862.8|8865.2|8863.7|8863.6|8862.1|102
1692937200000|2023-08-25 04:20:00|8864.4|8862.9|8864.7|8863.2|8865|8863.5|8864.3|8862.8|56
1692937500000|2023-08-25 04:25:00|8864.8|8863.3|8864.5|8863|8864.8|8863.3|8864.4|8862.9|47
1692937800000|2023-08-25 04:30:00|8864.6|8863.1|8864.9|8862.5|8864.9|8863.1|8863.6|8862.1|97
1692938100000|2023-08-25 04:35:00|8865|8862.6|8865|8863.5|8865.1|8863.5|8864.2|8862.6|32
1692938400000|2023-08-25 04:40:00|8864.9|8863.4|8865.3|8863.8|8865.7|8864.2|8864.9|8863.4|46
1692938700000|2023-08-25 04:45:00|8865.2|8863.7|8864.6|8863.1|8865.4|8863.9|8863.6|8862.1|86
1692939000000|2023-08-25 04:50:00|8864.7|8863.2|8866.3|8864.8|8866.4|8864.9|8864.7|8863.2|109
1692939300000|2023-08-25 04:55:00|8866.4|8864.9|8864.3|8862.8|8866.4|8864.9|8863.4|8861.6|147
1692939600000|2023-08-25 05:00:00|8864.4|8862.9|8866.8|8865.3|8867.5|8865.3|8864.4|8862.9|164
1692939900000|2023-08-25 05:05:00|8866.7|8865.2|8867.5|8866|8868.2|8866.1|8865.9|8864|173
1692940200000|2023-08-25 05:10:00|8867.4|8865.9|8864.7|8863.2|8867.6|8866.1|8864.7|8863.2|97
1692940500000|2023-08-25 05:15:00|8864.6|8863.1|8864.5|8863|8866|8864.1|8864.3|8862.8|148
1692940800000|2023-08-25 05:20:00|8864.6|8863.1|8863.4|8861.9|8865.1|8863.3|8863.2|8861.3|184
1692941100000|2023-08-25 05:25:00|8863.3|8861.8|8865.1|8863.6|8865.2|8863.7|8863.1|8861.6|164
1692941400000|2023-08-25 05:30:00|8865.2|8863.7|8864.8|8862.4|8865.5|8864|8863.9|8862.2|146
1692941700000|2023-08-25 05:35:00|8864.9|8862.5|8866.2|8863.8|8866.2|8864.5|8864.4|8862|163
1692942000000|2023-08-25 05:40:00|8866.3|8863.9|8865.6|8863.2|8866.3|8864|8864.8|8863.1|90
1692942300000|2023-08-25 05:45:00|8865.4|8863|8863.6|8862.1|8865.4|8863.8|8863.4|8861.4|126
1692942600000|2023-08-25 05:50:00|8863.5|8862|8861.9|8859.5|8863.6|8862.1|8860.5|8858.7|193
1692942900000|2023-08-25 05:55:00|8862|8859.6|8859.6|8857.2|8862|8859.6|8859.5|8857.1|224
1692943200000|2023-08-25 06:00:00|8859.9|8857.5|8860.5|8859|8861.5|8859.5|8859.1|8856.7|244
1692943500000|2023-08-25 06:05:00|8860.8|8859.3|8862.7|8861.2|8864.3|8862.8|8860.5|8859|211
1692943800000|2023-08-25 06:10:00|8862.8|8861.3|8862|8859.6|8865.2|8862.8|8860.5|8858.1|272
1692944100000|2023-08-25 06:15:00|8862.1|8859.7|8857.1|8854.7|8862.1|8859.7|8856.9|8854.5|215
1692944400000|2023-08-25 06:20:00|8857.2|8854.8|8859.7|8858.2|8860.5|8858.7|8857.1|8854.7|171
1692944700000|2023-08-25 06:25:00|8859.8|8858.3|8856.9|8854.5|8860.2|8858.3|8856|8853.6|177
1692945000000|2023-08-25 06:30:00|8857|8854.6|8856.6|8854.2|8858|8855.8|8856.2|8854.2|184
1692945300000|2023-08-25 06:35:00|8856.8|8854.4|8858.8|8856.4|8858.8|8856.9|8856.3|8854.3|190
1692945600000|2023-08-25 06:40:00|8858.7|8856.3|8856.5|8855|8859.8|8858.3|8855.3|8853.2|231
1692945900000|2023-08-25 06:45:00|8856.3|8854.8|8857.1|8855.6|8857.6|8856|8855.8|8854.3|184
1692946200000|2023-08-25 06:50:00|8857.2|8855.7|8858.1|8856.6|8860.2|8858.7|8856.5|8854.3|186
1692946500000|2023-08-25 06:55:00|8858|8856.5|8858.5|8857|8860.1|8858.6|8857|8855.5|197
1692946800000|2023-08-25 07:00:00|8858.4|8856.9|8857.7|8855.3|8858.8|8857.3|8856|8854.5|293
1692947100000|2023-08-25 07:05:00|8857.6|8855.2|8853.6|8852.1|8858.1|8856|8853.5|8852|275
1692947400000|2023-08-25 07:10:00|8854|8852.5|8853.3|8851.8|8858.2|8856.7|8853.2|8851.3|282
1692947700000|2023-08-25 07:15:00|8853.4|8851.9|8852.5|8851|8854.7|8853.2|8851.7|8850.2|260
1692948000000|2023-08-25 07:20:00|8852.4|8850.9|8856.1|8854.6|8856.7|8855.2|8851.8|8850.3|242
1692948300000|2023-08-25 07:25:00|8855.8|8854.3|8856.5|8855|8857|8855.5|8853.9|8852.4|216
1692948600000|2023-08-25 07:30:00|8856.4|8854.9|8854|8851.6|8856.8|8855.3|8852|8850.5|245
1692948900000|2023-08-25 07:35:00|8853.6|8851.2|8860.9|8858.5|8861|8858.6|8853.1|8851|271
1692949200000|2023-08-25 07:40:00|8860.6|8858.2|8858|8855.6|8861.9|8859.5|8855.8|8853.4|263
1692949500000|2023-08-25 07:45:00|8858.2|8855.8|8861.9|8860.4|8862|8860.5|8858|8855.6|169
1692949800000|2023-08-25 07:50:00|8862|8860.5|8864.2|8862.7|8864.3|8862.8|8860.6|8859.1|157
1692950100000|2023-08-25 07:55:00|8864.3|8862.8|8867.7|8865.3|8869.7|8868.2|8864.1|8862.6|175
1692950400000|2023-08-25 08:00:00|8867.5|8865.1|8867.7|8865.3|8870|8867.6|8863.5|8862|488
1692950700000|2023-08-25 08:05:00|8867.2|8865.7|8866.5|8865|8867.8|8866.1|8864.1|8862.1|387
1692951000000|2023-08-25 08:10:00|8866.6|8865.1|8861.9|8860.4|8867.4|8865.4|8861.9|8859.9|366
1692951300000|2023-08-25 08:15:00|8862|8860.5|8863.3|8861.8|8865.7|8863.8|8861.9|8859.7|394
1692951600000|2023-08-25 08:20:00|8863.2|8861.7|8862.4|8860|8863.9|8862.4|8861.3|8859.4|289
1692951900000|2023-08-25 08:25:00|8862.5|8860.1|8864.1|8862.6|8866.1|8863.7|8862.1|8859.7|248
1692952200000|2023-08-25 08:30:00|8864|8862.5|8860.2|8857.8|8864.4|8862.9|8859.3|8857.4|198
1692952500000|2023-08-25 08:35:00|8860.1|8857.7|8863.1|8861.6|8863.2|8861.7|8859|8856.7|196
1692952800000|2023-08-25 08:40:00|8863|8861.5|8859.9|8858.4|8864.4|8862.9|8859.7|8858.2|210
1692953100000|2023-08-25 08:45:00|8859.8|8858.3|8858.6|8857.1|8860.1|8858.4|8856.8|8855.3|194
1692953400000|2023-08-25 08:50:00|8858.5|8857|8856.8|8855.3|8859.3|8857.8|8856.8|8855.3|184
1692953700000|2023-08-25 08:55:00|8856.9|8855.4|8857.1|8854.7|8858|8856.5|8855|8853.5|247
1692954000000|2023-08-25 09:00:00|8857|8854.6|8855.9|8854.4|8857.7|8856.2|8855.1|8853.6|202
1692954300000|2023-08-25 09:05:00|8856|8854.5|8858.6|8856.2|8860.3|8857.9|8855.6|8854.1|212
1692954600000|2023-08-25 09:10:00|8858.7|8856.3|8855.1|8853.6|8859.3|8857.8|8854|8852.5|226
1692954900000|2023-08-25 09:15:00|8854.7|8853.2|8859|8856.6|8860.5|8858.6|8854.2|8852.2|250
1692955200000|2023-08-25 09:20:00|8859.1|8856.7|8857.5|8856|8860|8857.6|8857.2|8855.5|173
1692955500000|2023-08-25 09:25:00|8857.6|8856.1|8856.7|8855.2|8858.7|8857.2|8856|8854.5|216
1692955800000|2023-08-25 09:30:00|8856.6|8855.1|8856.4|8854.9|8859.3|8857.8|8855.5|8854|202
1692956100000|2023-08-25 09:35:00|8856.3|8854.8|8857.7|8856.2|8859.4|8857.6|8856.1|8854.6|234
1692956400000|2023-08-25 09:40:00|8857.8|8856.3|8860.9|8859.4|8862.2|8860.3|8857|8855.5|205
1692956700000|2023-08-25 09:45:00|8861|8859.5|8859.5|8858|8861.3|8859.8|8858.9|8857.4|197
1692957000000|2023-08-25 09:50:00|8859.6|8858.1|8860.5|8859|8861.2|8859.7|8858.1|8856.6|176
1692957300000|2023-08-25 09:55:00|8860.6|8859.1|8861|8859.5|8863.2|8861.7|8860.3|8858.2|200
1692957600000|2023-08-25 10:00:00|8860.9|8859.4|8861.1|8858.7|8861.7|8860.2|8860.1|8858.1|210
1692957900000|2023-08-25 10:05:00|8861.5|8859.1|8861.2|8859.7|8862.8|8861.3|8859.6|8858.1|208
1692958200000|2023-08-25 10:10:00|8861.3|8859.8|8855.8|8854.3|8861.7|8859.8|8855.8|8853.7|210
1692958500000|2023-08-25 10:15:00|8855.9|8854.4|8857.2|8854.8|8858|8856.5|8855.6|8853.6|138
1692958800000|2023-08-25 10:20:00|8857.1|8854.7|8857|8854.6|8857.9|8855.5|8856.1|8854|170
1692959100000|2023-08-25 10:25:00|8857.1|8854.7|8857.2|8855.7|8858|8856|8855.7|8854.2|177
1692959400000|2023-08-25 10:30:00|8857.4|8855.9|8856.9|8854.5|8859.3|8856.9|8855.4|8853|179
1692959700000|2023-08-25 10:35:00|8856.7|8854.3|8856.2|8853.8|8858.1|8855.7|8855.8|8853.4|160
1692960000000|2023-08-25 10:40:00|8856|8853.6|8857.3|8855.8|8858.3|8856|8855.7|8853.3|114
1692960300000|2023-08-25 10:45:00|8857.8|8855.4|8856.3|8854.8|8857.8|8855.4|8855.7|8854.2|120
1692960600000|2023-08-25 10:50:00|8856.2|8854.7|8858.2|8855.8|8858.2|8856|8855.7|8853.5|140
1692960900000|2023-08-25 10:55:00|8858.1|8855.7|8854.6|8853.1|8858.1|8856.3|8853.7|8852.2|184
1692961200000|2023-08-25 11:00:00|8854.7|8853.2|8853.3|8851.8|8855.9|8854.4|8853.1|8851.6|173
1692961500000|2023-08-25 11:05:00|8853.4|8851.9|8850.7|8849.2|8853.8|8851.9|8849.8|8848.3|216
1692961800000|2023-08-25 11:10:00|8851|8849.5|8854.1|8852.6|8854.3|8852.8|8850.4|8848.9|249
1692962100000|2023-08-25 11:15:00|8854.2|8852.7|8855.5|8854|8856.5|8854.6|8854.1|8852.6|178
1692962400000|2023-08-25 11:20:00|8855.6|8854.1|8851.8|8850.3|8855.6|8854.1|8851.4|8849.9|158
1692962700000|2023-08-25 11:25:00|8852.2|8850.7|8854.5|8853|8854.7|8853.2|8850.6|8849.1|136
1692963000000|2023-08-25 11:30:00|8854.4|8852.9|8855.4|8853.9|8855.8|8854.3|8852.7|8851.2|145
1692963300000|2023-08-25 11:35:00|8855.6|8854.1|8857.8|8856.3|8858.2|8856.7|8855|8853.3|137
1692963600000|2023-08-25 11:40:00|8857.9|8856.4|8859.1|8857.6|8859.7|8858.2|8857.2|8855.7|142
1692963900000|2023-08-25 11:45:00|8859.3|8857.8|8854.9|8853.4|8859.3|8857.8|8854.4|8852.9|112
1692964200000|2023-08-25 11:50:00|8855|8853.5|8855.2|8853.7|8856.5|8855|8854|8852.5|154
1692964500000|2023-08-25 11:55:00|8855.3|8853.8|8852.3|8850.8|8857.6|8856.1|8851.4|8849.9|238
1692964800000|2023-08-25 12:00:00|8852.5|8851|8852.6|8851.1|8854.3|8852.8|8850.1|8848.6|161
1692965100000|2023-08-25 12:05:00|8852.7|8851.2|8849.2|8847.7|8853.7|8852.2|8849.2|8847.7|134
1692965400000|2023-08-25 12:10:00|8849.1|8847.6|8848.5|8847|8851.6|8850.1|8847.7|8845.6|186
1692965700000|2023-08-25 12:15:00|8849|8847.5|8847.9|8846.4|8849.6|8848.1|8846.7|8845.2|138
1692966000000|2023-08-25 12:20:00|8848|8846.5|8845.6|8844.1|8851.2|8849.7|8845|8843.5|199
1692966300000|2023-08-25 12:25:00|8845.7|8844.2|8847.5|8846|8848.5|8847|8845.1|8843.6|182
1692966600000|2023-08-25 12:30:00|8847.6|8846.1|8846.2|8844.7|8848.3|8846.8|8845|8843.5|274
1692966900000|2023-08-25 12:35:00|8846.3|8844.8|8846.9|8845.4|8847.6|8846.1|8844.8|8843.3|201
1692967200000|2023-08-25 12:40:00|8847|8845.5|8847.3|8845.8|8848.9|8847.4|8845.1|8843.6|228
1692967500000|2023-08-25 12:45:00|8847.5|8846|8847.5|8846|8848.1|8846.6|8845.4|8843.9|159
1692967800000|2023-08-25 12:50:00|8847.6|8846.1|8847.8|8846.3|8848.3|8846.8|8845.1|8843.6|151
1692968100000|2023-08-25 12:55:00|8847.9|8846.4|8847.2|8845.7|8849.1|8847.6|8846.8|8845.3|219
1692968400000|2023-08-25 13:00:00|8847.4|8845.9|8847.8|8846.3|8848|8846.5|8844.5|8843|227
1692968700000|2023-08-25 13:05:00|8847.9|8846.4|8849.1|8847.6|8850.6|8849.1|8847.8|8846.3|154
1692969000000|2023-08-25 13:10:00|8848.8|8847.3|8850.9|8849.4|8851|8849.5|8847.8|8846.3|161
1692969300000|2023-08-25 13:15:00|8850.8|8849.3|8853.4|8851|8855.6|8854.1|8850.2|8848.7|250
1692969600000|2023-08-25 13:20:00|8853.3|8850.9|8855.9|8854.4|8856.9|8855.4|8852.9|8850.9|226
1692969900000|2023-08-25 13:25:00|8855.7|8854.2|8854.4|8852.9|8856.6|8854.7|8853.1|8851.6|188
1692970200000|2023-08-25 13:30:00|8854.5|8853|8851.5|8850|8855.9|8854|8850.3|8848.1|297
1692970500000|2023-08-25 13:35:00|8851.6|8850.1|8850.8|8849.3|8853.5|8852|8848.9|8846.5|316
1692970800000|2023-08-25 13:40:00|8850.7|8849.2|8854.2|8852.7|8854.9|8852.8|8850.5|8849|320
1692971100000|2023-08-25 13:45:00|8854.5|8853|8849.8|8848.3|8854.5|8853|8848.9|8847.4|314
1692971400000|2023-08-25 13:50:00|8849.9|8848.4|8847.2|8844.8|8852.4|8850.1|8843.4|8841|310
1692971700000|2023-08-25 13:55:00|8847.3|8844.9|8846.5|8842.3|8847.3|8844.9|8842.4|8840|302
1692972000000|2023-08-25 14:00:00|8846.4|8842.2|8828|8825.6|8857.4|8855|8823|8820.6|1165
1692972300000|2023-08-25 14:05:00|8827.8|8825.4|8845.2|8842.8|8849.4|8847|8827.7|8825.3|1165
1692972600000|2023-08-25 14:10:00|8844.3|8841.9|8832.2|8829.8|8844.9|8842.5|8829.5|8827.1|1138
1692972900000|2023-08-25 14:15:00|8832|8829.6|8849.2|8846.8|8850.1|8847.7|8824.4|8822|1089
1692973200000|2023-08-25 14:20:00|8849.3|8846.9|8856.5|8854.1|8858.5|8856.1|8845.5|8843.4|1019
1692973500000|2023-08-25 14:25:00|8856.7|8854.3|8864.6|8862.2|8864.7|8862.4|8855|8852.6|946
1692973800000|2023-08-25 14:30:00|8864.9|8862.5|8867.9|8865.5|8871|8868.9|8864.4|8862|980
1692974100000|2023-08-25 14:35:00|8867.8|8865.4|8868|8865.6|8868.5|8866.6|8861.3|8858.9|855
1692974400000|2023-08-25 14:40:00|8867.9|8865.5|8870.4|8868.9|8870.5|8869|8864|8861.6|813
1692974700000|2023-08-25 14:45:00|8870.6|8869.1|8871|8868.6|8873.1|8871.6|8868.2|8866.1|662
1692975000000|2023-08-25 14:50:00|8870.9|8868.5|8872.9|8871.4|8873.5|8871.5|8863.6|8861.2|699
1692975300000|2023-08-25 14:55:00|8873.2|8871.7|8870.5|8869|8877.5|8875.7|8870.1|8868.6|562
1692975600000|2023-08-25 15:00:00|8870.4|8868.9|8865.9|8863.5|8870.4|8868.9|8865.7|8863.3|612
1692975900000|2023-08-25 15:05:00|8866.1|8863.7|8861.8|8860.3|8866.1|8864.3|8857.4|8855.8|570
1692976200000|2023-08-25 15:10:00|8861.9|8860.4|8864.6|8863.1|8865.5|8863.3|8858.9|8856.5|489
1692976500000|2023-08-25 15:15:00|8864.8|8863.3|8867.8|8866.3|8870.2|8868.2|8863.1|8861.1|393
1692976800000|2023-08-25 15:20:00|8867.7|8866.2|8868.1|8865.7|8871.3|8869.8|8866.1|8864.5|378
1692977100000|2023-08-25 15:25:00|8868|8865.6|8854.8|8852.4|8868|8865.6|8850.6|8849.1|626
1692977400000|2023-08-25 15:30:00|8854.9|8852.5|8853.2|8850.8|8856.1|8853.7|8850.9|8848.9|515
1692977700000|2023-08-25 15:35:00|8853.3|8850.9|8852.5|8851|8855.2|8853.7|8850.7|8849.2|361
1692978000000|2023-08-25 15:40:00|8852.6|8851.1|8852.6|8851.1|8854.6|8852.7|8851.3|8849.8|287
1692978300000|2023-08-25 15:45:00|8852.7|8851.2|8854.8|8853.3|8856.9|8855.4|8852.1|8849.7|306
1692978600000|2023-08-25 15:50:00|8854.6|8853.1|8858|8855.6|8859.9|8857.9|8854.1|8852.6|342
1692978900000|2023-08-25 15:55:00|8857.9|8855.5|8861|8859.5|8862.7|8861.2|8856.9|8855.2|383
1692979200000|2023-08-25 16:00:00|8860.7|8859.2|8857.1|8855.6|8861.3|8859.8|8857|8855.5|348
1692979500000|2023-08-25 16:05:00|8857|8855.5|8854.9|8853.4|8858.3|8856.8|8854.5|8853|322
1692979800000|2023-08-25 16:10:00|8855|8853.5|8852.4|8850.9|8855.9|8854.4|8850.9|8849.3|303
1692980100000|2023-08-25 16:15:00|8852.3|8850.8|8856.3|8854.8|8856.4|8854.9|8851.5|8850|271
1692980400000|2023-08-25 16:20:00|8856.8|8854.4|8855.8|8853.4|8858|8856.1|8853.6|8852.1|232
1692980700000|2023-08-25 16:25:00|8855.9|8853.5|8853.2|8851.7|8856.8|8854.4|8852.4|8850.9|224
1692981000000|2023-08-25 16:30:00|8853.3|8851.8|8853.8|8852.3|8854.8|8853.3|8853|8851.5|211
1692981300000|2023-08-25 16:35:00|8854|8852.5|8851.6|8850.1|8854.1|8852.6|8851.1|8849.6|216
1692981600000|2023-08-25 16:40:00|8852|8850.5|8854.6|8852.2|8855.2|8852.8|8852|8850.5|239
1692981900000|2023-08-25 16:45:00|8854.5|8853|8855.6|8854.1|8858.4|8856|8854.5|8853|241
1692982200000|2023-08-25 16:50:00|8855.8|8854.3|8857.5|8855.1|8858.1|8856.1|8855.1|8853.2|210
1692982500000|2023-08-25 16:55:00|8857.4|8855|8855.6|8854.1|8858.4|8856.3|8855|8853.5|218
1692982800000|2023-08-25 17:00:00|8855.5|8854|8847.6|8846.1|8855.5|8854|8847.2|8845.4|294
1692983100000|2023-08-25 17:05:00|8847.3|8845.8|8847.8|8846.3|8851.1|8848.7|8847.3|8845.8|296
1692983400000|2023-08-25 17:10:00|8847.9|8846.4|8846.8|8845.3|8849.5|8848|8846.8|8845.3|241
1692983700000|2023-08-25 17:15:00|8846.9|8845.4|8848.2|8846.7|8850|8848.5|8846.2|8844.3|226
1692984000000|2023-08-25 17:20:00|8848.3|8846.8|8849.3|8846.9|8849.8|8847.7|8848.1|8846.2|308
1692984300000|2023-08-25 17:25:00|8849.2|8846.8|8847.7|8846.2|8850.3|8848.1|8847.6|8846.1|197
1692984600000|2023-08-25 17:30:00|8847.8|8846.3|8849.5|8848|8852.6|8851.1|8847.6|8846.1|231
1692984900000|2023-08-25 17:35:00|8849.3|8847.8|8850.2|8847.8|8850.2|8847.8|8847.7|8845.3|291
1692985200000|2023-08-25 17:40:00|8850.3|8847.9|8849.3|8847.8|8850.9|8848.6|8849.2|8847.5|157
1692985500000|2023-08-25 17:45:00|8849.4|8847.9|8849.5|8848|8851|8849.3|8849.3|8847.6|193
1692985800000|2023-08-25 17:50:00|8849.4|8847.9|8848|8846.5|8850.3|8848.2|8846.6|8845.1|146
1692986100000|2023-08-25 17:55:00|8847.9|8846.4|8846|8844.5|8848|8846.5|8845|8843.5|127
1692986400000|2023-08-25 18:00:00|8845.7|8844.2|8844.1|8842.6|8846.2|8844.7|8844|8841.8|214
1692986700000|2023-08-25 18:05:00|8844.2|8842.7|8842.5|8841|8845|8843.5|8842.1|8840.6|210
1692987000000|2023-08-25 18:10:00|8842.4|8840.9|8842.8|8841.3|8843.8|8842.3|8842.3|8840.8|122
1692987300000|2023-08-25 18:15:00|8842.9|8841.4|8842|8839.6|8843.1|8841.6|8840.8|8838.4|211
1692987600000|2023-08-25 18:20:00|8841.9|8839.5|8838.9|8837.4|8842|8839.6|8838|8836.5|199
1692987900000|2023-08-25 18:25:00|8838.8|8837.3|8837.6|8836.1|8839.4|8837.4|8837.4|8835.5|161
1692988200000|2023-08-25 18:30:00|8837.5|8836|8837.3|8835.8|8839.9|8838.4|8836.9|8835.3|181
1692988500000|2023-08-25 18:35:00|8837|8835.5|8838.3|8836.8|8838.3|8836.8|8835.5|8834|134
1692988800000|2023-08-25 18:40:00|8838.4|8836.9|8841.1|8838.7|8841.9|8839.5|8837.5|8836|151
1692989100000|2023-08-25 18:45:00|8841|8838.6|8841.9|8839.5|8843|8840.6|8841|8838.6|177
1692989400000|2023-08-25 18:50:00|8842.1|8839.7|8839.6|8838.1|8842.6|8840.2|8839|8837.5|187
1692989700000|2023-08-25 18:55:00|8839.5|8838|8839.7|8837.3|8839.9|8838|8838.3|8836.8|138
1692990000000|2023-08-25 19:00:00|8839.8|8837.4|8838.8|8837.3|8840.2|8837.8|8838.3|8836.3|207
1692990300000|2023-08-25 19:05:00|8838.9|8837.4|8837.7|8836.2|8839.4|8837.7|8837.4|8835.6|144
1692990600000|2023-08-25 19:10:00|8837.5|8836|8838.5|8837|8839.3|8837.8|8837.2|8835.7|137
1692990900000|2023-08-25 19:15:00|8838.4|8836.9|8839.3|8837.8|8839.9|8838.4|8837.5|8836|110
1692991200000|2023-08-25 19:20:00|8839|8837.5|8838.5|8837|8839|8837.5|8837.5|8836|90
1692991500000|2023-08-25 19:25:00|8838.6|8837.1|8837.7|8835.3|8838.6|8837.1|8835.7|8834|114
1692991800000|2023-08-25 19:30:00|8837.8|8835.4|8838.3|8835.9|8838.3|8836.4|8837.2|8834.8|90
1692992100000|2023-08-25 19:35:00|8838.2|8835.8|8838.9|8836.5|8839.2|8837.3|8838.2|8835.8|97
1692992400000|2023-08-25 19:40:00|8839|8836.6|8839.9|8838.4|8841|8838.6|8838.4|8836.4|101
1692992700000|2023-08-25 19:45:00|8840|8838.5|8840.7|8839.2|8840.7|8839.2|8838.6|8836.3|140
1692993000000|2023-08-25 19:50:00|8841|8839.5|8843.2|8840.8|8844.4|8842|8841|8839.5|117
1692993300000|2023-08-25 19:55:00|8843.1|8840.7|8841.6|8840.1|8843.2|8841.7|8840.9|8839.4|119
1692993600000|2023-08-25 20:00:00|8841.8|8840.3|8842.5|8840.1|8843.4|8841|8841.7|8839.3|136
1692993900000|2023-08-25 20:05:00|8842.6|8840.2|8845.4|8843|8845.5|8843.1|8842.5|8840.1|137
1692994200000|2023-08-25 20:10:00|8845.6|8843.2|8846.9|8844.5|8847.5|8845.1|8845.6|8843.2|83
1692994500000|2023-08-25 20:15:00|8847|8844.6|8847.6|8845.2|8847.6|8845.2|8846.1|8843.7|66
1692994800000|2023-08-25 20:20:00|8847.5|8845.1|8847.2|8844.8|8847.6|8845.2|8846.6|8844.2|116
1692995100000|2023-08-25 20:25:00|8847.3|8844.9|8848|8845.6|8848.7|8846.3|8847.3|8844.9|156
1692995400000|2023-08-25 20:30:00|8848.2|8845.8|8847|8844.6|8848.4|8846|8847|8844.6|38
1692995700000|2023-08-25 20:35:00|8846.9|8844.5|8848.1|8845.7|8848.4|8846|8846.9|8844.5|86
1692996000000|2023-08-25 20:40:00|8848.3|8845.9|8848.3|8845.9|8849|8846.6|8848.1|8845.7|84
1692996300000|2023-08-25 20:45:00|8848.5|8846.1|8846.7|8844.3|8848.5|8846.1|8846.1|8843.7|115
1692996600000|2023-08-25 20:50:00|8846.6|8844.2|8846.9|8844.5|8847.4|8845|8846.2|8843.8|135
1692996900000|2023-08-25 20:55:00|8847.8|8843.9|8848.2|8841.7|8848.8|8844.2|8847.2|8841|185
1693166400000|2023-08-27 20:00:00|8851.8|8845.8|8851.8|8845.8|8851.8|8845.8|8851.8|8845.8|1
1693169700000|2023-08-27 20:55:00|8852.6|8845.1|8852.6|8845.1|8852.6|8845.1|8852.6|8845.1|1
1693170000000|2023-08-27 21:00:00|8852.1|8845.6|8852.1|8845.6|8852.1|8845.6|8852.1|8845.6|1
1693170300000|2023-08-27 21:05:00|8851.2|8844.7|8850.8|8844.3|8856.4|8849.9|8850.8|8844.3|4
1693171200000|2023-08-27 21:20:00|8855.4|8848.9|8846|8839.5|8855.4|8848.9|8845.9|8839.4|14
1693171500000|2023-08-27 21:25:00|8845.9|8839.4|8850.9|8844.4|8850.9|8844.4|8845.3|8838.8|12
1693172100000|2023-08-27 21:35:00|8850.6|8844.1|8846.3|8839.8|8851|8844.5|8845.8|8839.3|42
1693172400000|2023-08-27 21:40:00|8846.2|8839.7|8847.2|8840.7|8847.5|8841|8845.9|8839.4|115
1693172700000|2023-08-27 21:45:00|8847|8840.5|8846.5|8840|8848|8841.5|8846.3|8839.8|40
1693173000000|2023-08-27 21:50:00|8846.6|8840.1|8847.5|8841|8847.9|8841.4|8846.2|8839.7|68
1693173300000|2023-08-27 21:55:00|8847.6|8841.1|8844.5|8838|8847.6|8841.1|8844.2|8837.7|47
1693173600000|2023-08-27 22:00:00|8844.3|8837.8|8844.7|8839.7|8847.6|8841.1|8844.3|8837.8|213
1693173900000|2023-08-27 22:05:00|8843.9|8840.5|8845.6|8843|8847.6|8844.6|8843.5|8839.6|129
1693174200000|2023-08-27 22:10:00|8845.7|8843.3|8847|8844.4|8847.1|8844.5|8845.6|8842.9|66
1693174500000|2023-08-27 22:15:00|8846.9|8844.3|8848.8|8846.4|8849.7|8847.3|8846.9|8844.3|183
1693174800000|2023-08-27 22:20:00|8848.9|8846.5|8847.9|8845.5|8848.9|8846.5|8847.5|8845.1|47
1693175100000|2023-08-27 22:25:00|8847.8|8845.4|8849.5|8847.1|8850.2|8847.8|8847.8|8845.4|60
1693175400000|2023-08-27 22:30:00|8849.4|8847|8848.6|8846.2|8849.4|8847|8847.9|8845.5|44
1693175700000|2023-08-27 22:35:00|8848.4|8846|8849.6|8847.2|8850.1|8847.7|8848.3|8845.9|33
1693176000000|2023-08-27 22:40:00|8849.4|8847|8850.5|8848.1|8851.1|8848.7|8849.2|8846.8|93
1693176300000|2023-08-27 22:45:00|8850.6|8848.2|8850.5|8848.1|8850.8|8848.4|8849.6|8847.2|74
1693176600000|2023-08-27 22:50:00|8850.4|8848|8851.6|8849.2|8851.7|8849.3|8850.3|8847.9|60
1693176900000|2023-08-27 22:55:00|8851.5|8849.1|8852.1|8849.7|8852.3|8849.9|8851.5|8849.1|41
1693177200000|2023-08-27 23:00:00|8851.7|8849.3|8851.5|8849.1|8852|8849.6|8850.5|8848.1|99
1693177500000|2023-08-27 23:05:00|8851.4|8849|8852.9|8850.5|8853|8850.6|8851.2|8848.8|54
1693177800000|2023-08-27 23:10:00|8852.2|8849.8|8848.2|8845.8|8852.3|8849.9|8848.1|8845.7|173
1693178100000|2023-08-27 23:15:00|8848.7|8846.3|8846.5|8844.1|8849.7|8847.3|8845.9|8843.5|233
1693178400000|2023-08-27 23:20:00|8846.6|8844.2|8847.5|8845.1|8848|8845.6|8845.5|8843.1|89
1693178700000|2023-08-27 23:25:00|8847.4|8845|8848.7|8846.3|8848.9|8846.5|8847.1|8844.7|52
1693179000000|2023-08-27 23:30:00|8848.8|8846.4|8850|8847.6|8850.9|8848.5|8848.6|8846.2|61
1693179300000|2023-08-27 23:35:00|8849.7|8847.3|8850.1|8847.7|8850.6|8848.2|8849.1|8846.7|80
1693179600000|2023-08-27 23:40:00|8850.2|8847.8|8851.5|8849.1|8851.5|8849.1|8849.7|8847.3|91
1693179900000|2023-08-27 23:45:00|8851.7|8849.3|8850|8847.6|8852.2|8849.8|8848.7|8846.3|140
1693180200000|2023-08-27 23:50:00|8850.2|8847.8|8849.2|8846.8|8850.4|8848|8848.5|8846.1|106
1693180500000|2023-08-27 23:55:00|8849.3|8846.9|8849.7|8847.3|8849.8|8847.4|8848.5|8846.1|92
1693180800000|2023-08-28 00:00:00|8849.8|8847.4|8845.2|8842.8|8850.5|8848.4|8844.2|8842|228
1693181100000|2023-08-28 00:05:00|8845.3|8842.9|8845|8842.6|8845.3|8842.9|8843|8840.6|201
1693181400000|2023-08-28 00:10:00|8845.1|8842.7|8846.1|8843.7|8846.7|8844.3|8844.8|8842.4|154
1693181700000|2023-08-28 00:15:00|8846.2|8843.8|8844.8|8842.4|8846.6|8844.2|8844.7|8842.3|155
1693182000000|2023-08-28 00:20:00|8845.1|8842.7|8845.1|8842.7|8845.9|8843.5|8844.9|8842.5|152
1693182300000|2023-08-28 00:25:00|8845.2|8842.8|8843.4|8841|8845.2|8842.8|8842.8|8840.4|133
1693182600000|2023-08-28 00:30:00|8843.5|8841.1|8842.8|8840.4|8843.6|8841.2|8841.2|8839|86
1693182900000|2023-08-28 00:35:00|8843|8840.6|8843.6|8841.2|8843.6|8841.2|8842.4|8840|102
1693183200000|2023-08-28 00:40:00|8843.5|8841.1|8842.9|8841.4|8843.6|8841.7|8842.9|8840.6|73
1693183500000|2023-08-28 00:45:00|8842.8|8841.3|8841.6|8840.1|8843.2|8841.4|8840.7|8839|97
1693183800000|2023-08-28 00:50:00|8841.5|8840|8842.1|8840.6|8842.3|8840.8|8839.8|8838.3|133
1693184100000|2023-08-28 00:55:00|8842.2|8840.7|8842.4|8840|8842.4|8840.7|8841.1|8838.7|127
1693184400000|2023-08-28 01:00:00|8842.5|8840.1|8839.3|8836.9|8842.5|8840.1|8838.2|8835.8|177
1693184700000|2023-08-28 01:05:00|8839.4|8837|8839.8|8837.4|8840|8837.6|8838.4|8836.1|129
1693185000000|2023-08-28 01:10:00|8839.9|8837.5|8841.1|8838.7|8841.2|8838.8|8838.8|8837.3|131
1693185300000|2023-08-28 01:15:00|8841.2|8838.8|8839|8836.6|8841.2|8838.8|8838.4|8836|176
1693185600000|2023-08-28 01:20:00|8838.9|8836.5|8838.8|8836.4|8840.3|8837.9|8836.9|8834.5|190
1693185900000|2023-08-28 01:25:00|8838.9|8836.5|8838.1|8835.7|8840.4|8838|8838.1|8835.7|145
1693186200000|2023-08-28 01:30:00|8838|8835.6|8841.4|8839|8841.9|8839.5|8837.7|8835.3|208
1693186500000|2023-08-28 01:35:00|8841.8|8839.4|8840.4|8838.9|8842.1|8840.6|8840.3|8838.8|163
1693186800000|2023-08-28 01:40:00|8840.3|8837.9|8839.7|8837.3|8841.6|8839.2|8839.4|8837|206
1693187100000|2023-08-28 01:45:00|8839.6|8837.2|8841.8|8839.4|8841.9|8839.9|8839.6|8837.2|112
1693187400000|2023-08-28 01:50:00|8841.9|8839.5|8841.3|8838.9|8843.4|8841|8841.3|8838.9|119
1693187700000|2023-08-28 01:55:00|8840.9|8838.5|8841.6|8840.1|8842.3|8840.6|8840.7|8838.3|114
1693188000000|2023-08-28 02:00:00|8841.4|8839.9|8840.6|8838.2|8842.6|8841.1|8840.5|8838.1|110
1693188300000|2023-08-28 02:05:00|8840.7|8838.3|8840.3|8838.8|8841.4|8839.9|8839.6|8838.1|111
1693188600000|2023-08-28 02:10:00|8840.2|8838.7|8837.6|8836.1|8840.7|8839.2|8837.6|8836.1|88
1693188900000|2023-08-28 02:15:00|8837.5|8836|8839.3|8837.8|8839.4|8837.9|8837.4|8835.9|91
1693189200000|2023-08-28 02:20:00|8839.5|8838|8838.3|8835.9|8839.5|8838|8838.2|8835.9|122
1693189500000|2023-08-28 02:25:00|8838.2|8835.8|8838.1|8836.6|8839.3|8836.9|8836.9|8834.5|103
1693189800000|2023-08-28 02:30:00|8838|8836.5|8835.3|8833.8|8838.3|8836.8|8835.3|8833.3|107
1693190100000|2023-08-28 02:35:00|8835.1|8833.6|8834.9|8832.5|8835.7|8833.9|8834.7|8832.5|153
1693190400000|2023-08-28 02:40:00|8835|8832.6|8835|8832.6|8836.1|8833.7|8834.9|8832.5|122
1693190700000|2023-08-28 02:45:00|8834.9|8832.5|8833.9|8832.4|8835|8832.6|8833.8|8831.4|139
1693191000000|2023-08-28 02:50:00|8833.8|8832.3|8834.2|8832.7|8834.8|8833.3|8833.7|8831.8|155
1693191300000|2023-08-28 02:55:00|8834.1|8832.6|8834.5|8833|8835|8833.5|8833.6|8832.1|65
1693191600000|2023-08-28 03:00:00|8834.6|8833.1|8833.3|8831.8|8835|8833.5|8832.9|8831.4|74
1693191900000|2023-08-28 03:05:00|8833.2|8831.7|8835.3|8833.8|8835.6|8834.1|8833.2|8831.7|147
1693192200000|2023-08-28 03:10:00|8835.4|8833.9|8836|8834.5|8836|8834.5|8834.5|8833|136
1693192500000|2023-08-28 03:15:00|8836.1|8834.6|8836.4|8834|8837.1|8835.6|8835|8832.6|116
1693192800000|2023-08-28 03:20:00|8836.5|8834.1|8836|8834.5|8836.7|8834.8|8835.6|8833.5|82
1693193100000|2023-08-28 03:25:00|8836.1|8834.6|8836.2|8834.7|8836.5|8834.8|8835.4|8833.8|50
1693193400000|2023-08-28 03:30:00|8836.3|8834.8|8836.3|8834.8|8836.8|8835.3|8836.2|8834.7|97
1693193700000|2023-08-28 03:35:00|8836.2|8834.7|8836.2|8834.7|8836.3|8834.8|8836.1|8834.6|23
1693194000000|2023-08-28 03:40:00|8836.1|8834.6|8835.2|8833.7|8836.1|8834.6|8834.8|8833.3|78
1693194300000|2023-08-28 03:45:00|8835.3|8833.8|8835.8|8834.3|8836|8834.5|8835.1|8833.6|58
1693194600000|2023-08-28 03:50:00|8835.4|8833.9|8835|8833.5|8836.1|8834.6|8834.9|8833.4|73
1693194900000|2023-08-28 03:55:00|8834.9|8833.4|8835.5|8833.1|8835.5|8833.8|8834.2|8832.4|66
1693195200000|2023-08-28 04:00:00|8835.6|8833.2|8833.8|8832.3|8835.9|8834|8832.7|8831.2|151
1693195500000|2023-08-28 04:05:00|8833.7|8832.2|8832.8|8831.3|8834.2|8832.3|8832.5|8831|136
1693195800000|2023-08-28 04:10:00|8832.9|8831.4|8832.6|8831.1|8833.2|8831.7|8832.5|8831|102
1693196100000|2023-08-28 04:15:00|8832.5|8831|8831.7|8830.2|8833.2|8831.4|8831.5|8830|116
1693196400000|2023-08-28 04:20:00|8831.8|8830.3|8833.4|8831.9|8834.1|8832.6|8831.7|8830.2|136
1693196700000|2023-08-28 04:25:00|8833.5|8832|8834.5|8833|8834.5|8833|8833.3|8831.8|74
1693197000000|2023-08-28 04:30:00|8834.4|8832.9|8834.8|8833.3|8835.2|8833.7|8834.3|8832.8|61
1693197300000|2023-08-28 04:35:00|8834.9|8833.4|8834.7|8833.2|8835.4|8833.9|8834.7|8833.2|117
1693197600000|2023-08-28 04:40:00|8834.8|8833.3|8834.4|8832.9|8835.9|8834.4|8834|8832.3|69
1693197900000|2023-08-28 04:45:00|8834.3|8832.8|8834.6|8833.1|8834.7|8833.2|8834|8832.5|57
1693198200000|2023-08-28 04:50:00|8834.7|8833.2|8834.3|8832.8|8834.7|8833.2|8834.1|8832.6|81
1693198500000|2023-08-28 04:55:00|8834.2|8832.7|8832.9|8831.4|8834.7|8832.8|8832.8|8831.2|146
1693198800000|2023-08-28 05:00:00|8833|8831.5|8834.7|8833.2|8834.9|8833.4|8833|8831.5|139
1693199100000|2023-08-28 05:05:00|8834.3|8832.8|8832.3|8830.8|8834.8|8833.3|8831.7|8830.2|134
1693199400000|2023-08-28 05:10:00|8832.2|8830.7|8830.7|8829.2|8832.2|8830.7|8829.9|8828.2|114
1693199700000|2023-08-28 05:15:00|8830.8|8829.3|8829.3|8827.8|8830.8|8829.3|8828.7|8827.2|138
1693200000000|2023-08-28 05:20:00|8829.6|8828.1|8828.4|8826|8829.6|8828.1|8828|8825.6|140
1693200300000|2023-08-28 05:25:00|8828.3|8825.9|8830.3|8828.8|8830.4|8828.9|8828.2|8825.9|142
1693200600000|2023-08-28 05:30:00|8829.6|8828.1|8827.7|8825.3|8829.6|8828.1|8827|8824.6|181
1693200900000|2023-08-28 05:35:00|8827.6|8825.2|8828.6|8827.1|8828.8|8827.3|8827.1|8825.2|102
1693201200000|2023-08-28 05:40:00|8828.5|8827|8829.8|8828.3|8829.8|8828.3|8827.9|8826.4|58
1693201500000|2023-08-28 05:45:00|8829.7|8828.2|8829.1|8827.6|8830.7|8829.1|8828.6|8827.1|129
1693201800000|2023-08-28 05:50:00|8829.2|8827.7|8832.5|8830.1|8833.1|8830.8|8829.2|8827.6|132
1693202100000|2023-08-28 05:55:00|8832.7|8830.3|8833|8831.5|8834.3|8832|8832.2|8830.3|169
1693202400000|2023-08-28 06:00:00|8833.1|8831.6|8829|8827.5|8833.7|8832.2|8828.2|8826.7|186
1693202700000|2023-08-28 06:05:00|8828.8|8827.3|8827.8|8826.3|8830|8827.9|8827.5|8826|128
1693203000000|2023-08-28 06:10:00|8828|8826.5|8829.9|8827.5|8831.4|8829.2|8827.7|8826.2|118
1693203300000|2023-08-28 06:15:00|8829.8|8827.4|8828.6|8826.2|8830.2|8828|8827.5|8826|144
1693203600000|2023-08-28 06:20:00|8828.9|8826.5|8827.9|8826.4|8830.4|8828|8827.1|8825.6|145
1693203900000|2023-08-28 06:25:00|8828|8826.5|8830.7|8829.2|8831.6|8829.6|8827.8|8826.3|126
1693204200000|2023-08-28 06:30:00|8830.5|8829|8828.5|8826.1|8830.5|8829|8827.6|8825.5|158
1693204500000|2023-08-28 06:35:00|8828.6|8826.2|8828.6|8826.2|8829.4|8827.3|8827.4|8825.1|178
1693204800000|2023-08-28 06:40:00|8828.5|8826.1|8831|8828.6|8831.4|8829.2|8827.7|8826.1|175
1693205100000|2023-08-28 06:45:00|8831.1|8828.7|8832.3|8830.8|8832.6|8831.1|8828.8|8826.4|194
1693205400000|2023-08-28 06:50:00|8832.2|8830.7|8831.3|8829.8|8833.2|8831.7|8831.2|8829.1|175
1693205700000|2023-08-28 06:55:00|8831.2|8829.7|8831.1|8829.6|8833|8831.2|8829.5|8827.1|176
1693206000000|2023-08-28 07:00:00|8831.6|8830.1|8828.8|8827.3|8831.6|8830.1|8828.1|8825.9|200
1693206300000|2023-08-28 07:05:00|8828.7|8827.2|8826.8|8825.3|8829.5|8828|8826|8824.5|193
1693206600000|2023-08-28 07:10:00|8826.9|8825.4|8825.1|8823.6|8829.7|8828.2|8823|8821.5|228
1693206900000|2023-08-28 07:15:00|8825|8823.5|8825.2|8823.7|8826.3|8824.2|8819.1|8817.6|375
1693207200000|2023-08-28 07:20:00|8825.3|8823.8|8826.7|8824.3|8827.3|8825.8|8824.7|8823.2|207
1693207500000|2023-08-28 07:25:00|8826.6|8824.2|8828.5|8827|8829|8827.4|8825.7|8823.3|174
1693207800000|2023-08-28 07:30:00|8828.3|8826.8|8824.4|8822|8828.7|8827.2|8824.1|8821.7|196
1693208100000|2023-08-28 07:35:00|8824.3|8821.9|8827.2|8825.7|8828.2|8826.1|8823.2|8821.7|283
1693208400000|2023-08-28 07:40:00|8827.3|8825.8|8831.6|8830.1|8831.9|8830.3|8826.4|8824.5|267
1693208700000|2023-08-28 07:45:00|8831.5|8830|8832.2|8830.7|8833.9|8831.8|8831.1|8829|271
1693209000000|2023-08-28 07:50:00|8832.1|8830.6|8832.5|8831|8833.1|8831.2|8830.7|8828.7|216
1693209300000|2023-08-28 07:55:00|8832.6|8831.1|8835.4|8833|8836.6|8835.1|8831.1|8829.6|255
1693209600000|2023-08-28 08:00:00|8834.9|8833.4|8837.8|8835.4|8838|8836.3|8833.6|8831.5|296
1693209900000|2023-08-28 08:05:00|8838|8835.6|8836.1|8833.7|8838.1|8835.9|8836|8833.6|204
1693210200000|2023-08-28 08:10:00|8835.9|8833.5|8840.6|8839.1|8840.7|8839.1|8835.9|8833.5|198
1693210500000|2023-08-28 08:15:00|8840.7|8839.2|8844.7|8843.2|8846.1|8843.7|8840.1|8837.7|258
1693210800000|2023-08-28 08:20:00|8845.2|8842.8|8842|8840.5|8845.4|8843|8841.7|8840|271
1693211100000|2023-08-28 08:25:00|8841.9|8840.4|8843.8|8841.4|8843.9|8841.5|8840.2|8838.7|172
1693211400000|2023-08-28 08:30:00|8843.9|8841.5|8844.1|8842.6|8845.6|8843.5|8842.8|8841.3|245
1693211700000|2023-08-28 08:35:00|8844.2|8842.7|8841.7|8840.2|8844.3|8842.8|8841.7|8840.2|145
1693212000000|2023-08-28 08:40:00|8841.9|8840.4|8838.6|8837.1|8842.2|8840.4|8837.2|8835.6|177
1693212300000|2023-08-28 08:45:00|8838.8|8837.3|8841.2|8838.8|8842.1|8840.6|8838.4|8836.9|217
1693212600000|2023-08-28 08:50:00|8841.1|8838.7|8841.6|8839.2|8843.2|8840.9|8840.5|8838.1|217
1693212900000|2023-08-28 08:55:00|8841.7|8839.3|8843.5|8841.1|8844.4|8842.9|8841.5|8839.3|247
1693213200000|2023-08-28 09:00:00|8843.6|8841.2|8841.8|8840.3|8843.9|8841.5|8841.3|8839.8|205
1693213500000|2023-08-28 09:05:00|8841.9|8840.4|8840.5|8839|8843|8841.5|8840.5|8839|141
1693213800000|2023-08-28 09:10:00|8840.4|8838.9|8838.7|8837.2|8840.5|8839|8837|8835.5|136
1693214100000|2023-08-28 09:15:00|8838.6|8837.1|8838.1|8836.6|8841.1|8839.6|8837.4|8835.9|180
1693214400000|2023-08-28 09:20:00|8838.2|8836.7|8840.6|8839.1|8841.9|8839.9|8838.1|8836.6|144
1693214700000|2023-08-28 09:25:00|8840.5|8839|8839.7|8838.2|8841.3|8839.8|8839|8837.5|183
1693215000000|2023-08-28 09:30:00|8839.8|8838.3|8842.7|8841.2|8843.2|8841.2|8839.2|8837.7|159
1693215300000|2023-08-28 09:35:00|8842.8|8841.3|8841.7|8840.2|8844.8|8842.4|8841.7|8840.2|159
1693215600000|2023-08-28 09:40:00|8841.6|8840.1|8837.9|8835.5|8841.6|8840.1|8837.6|8835.2|168
1693215900000|2023-08-28 09:45:00|8838|8835.6|8838|8836.5|8838.5|8836.5|8837.1|8834.7|156
1693216200000|2023-08-28 09:50:00|8838.4|8836.9|8839.9|8838.4|8841.2|8839.7|8838|8836.5|163
1693216500000|2023-08-28 09:55:00|8839.5|8838|8841.8|8839.4|8841.9|8840|8839|8837.5|193
1693216800000|2023-08-28 10:00:00|8842.1|8839.7|8840.2|8837.8|8843|8840.6|8839.3|8836.9|216
1693217100000|2023-08-28 10:05:00|8839.9|8837.5|8841.6|8839.2|8842.3|8839.9|8839.3|8836.9|412
1693217400000|2023-08-28 10:10:00|8841.7|8839.3|8836.4|8834|8841.9|8839.5|8836.2|8833.8|230
1693217700000|2023-08-28 10:15:00|8836.3|8833.9|8835.8|8833.4|8837.5|8835.1|8835.8|8833.4|180
1693218000000|2023-08-28 10:20:00|8835.9|8833.5|8833.3|8830.9|8836.2|8833.8|8832.7|8830.3|208
1693218300000|2023-08-28 10:25:00|8833.4|8831|8833.2|8830.8|8834.1|8831.7|8832.3|8829.9|205
1693218600000|2023-08-28 10:30:00|8833.1|8830.7|8830.7|8828.3|8833.1|8830.7|8830.1|8827.7|200
1693218900000|2023-08-28 10:35:00|8830.8|8828.4|8830.1|8828.6|8832.3|8830.8|8829.4|8827.9|168
1693219200000|2023-08-28 10:40:00|8830|8828.5|8832.6|8831.1|8832.7|8831.2|8830|8828.4|165
1693219500000|2023-08-28 10:45:00|8832.7|8831.2|8832.2|8830.7|8833.7|8831.9|8830.7|8829.2|146
1693219800000|2023-08-28 10:50:00|8832.3|8830.8|8831.4|8829.9|8832.6|8831.1|8831|8829.5|139
1693220100000|2023-08-28 10:55:00|8831.5|8830|8835.5|8834|8836.8|8835.3|8831.5|8830|201
1693220400000|2023-08-28 11:00:00|8835.4|8833.9|8840|8837.6|8840.2|8837.9|8834.6|8833.1|230
1693220700000|2023-08-28 11:05:00|8840.1|8837.7|8838.8|8837.3|8840.1|8837.9|8838.2|8835.8|126
1693221000000|2023-08-28 11:10:00|8838.9|8837.4|8838|8835.6|8839.6|8837.5|8837.7|8835.6|181
1693221300000|2023-08-28 11:15:00|8838.3|8835.9|8837.8|8835.4|8838.9|8836.5|8836.5|8834.4|136
1693221600000|2023-08-28 11:20:00|8837.7|8835.3|8840.4|8838|8840.7|8838.3|8837.1|8834.7|143
1693221900000|2023-08-28 11:25:00|8840|8838.5|8842|8839.6|8843.5|8841.1|8840|8838|197
1693222200000|2023-08-28 11:30:00|8841.9|8839.5|8842|8839.6|8843.6|8841.2|8841|8838.6|234
1693222500000|2023-08-28 11:35:00|8841.9|8839.5|8844.1|8842.6|8844.6|8842.8|8841.7|8839.3|163
1693222800000|2023-08-28 11:40:00|8844.2|8842.7|8843.7|8842.2|8844.9|8843.3|8842.4|8840.9|157
1693223100000|2023-08-28 11:45:00|8843.8|8842.3|8846.6|8845.1|8847.2|8845.7|8843.6|8842.1|152
1693223400000|2023-08-28 11:50:00|8846.5|8845|8845|8843.5|8846.6|8845.1|8844.1|8842.4|161
1693223700000|2023-08-28 11:55:00|8845.1|8843.6|8847.6|8846.1|8848.3|8846.8|8845.1|8843.6|210
1693224000000|2023-08-28 12:00:00|8847.9|8846.4|8847|8845.5|8851.3|8849.8|8846.5|8845|241
1693224300000|2023-08-28 12:05:00|8847.1|8845.6|8845.1|8843.6|8847.1|8845.6|8841.2|8839.7|163
1693224600000|2023-08-28 12:10:00|8845|8843.5|8846.3|8844.8|8846.4|8844.9|8843.8|8842.3|150
1693224900000|2023-08-28 12:15:00|8846.4|8844.9|8847.6|8846.1|8848.5|8847|8846.4|8844.9|144
1693225200000|2023-08-28 12:20:00|8847.4|8845.9|8848.3|8846.8|8848.3|8846.8|8845.8|8844.3|179
1693225500000|2023-08-28 12:25:00|8848.5|8847|8846.6|8845.1|8848.5|8847|8844.4|8842.8|247
1693225800000|2023-08-28 12:30:00|8846.5|8845|8846.1|8844.6|8847.5|8846|8843.2|8841.7|248
1693226100000|2023-08-28 12:35:00|8846.2|8844.7|8846.5|8845|8846.5|8845|8841.3|8839.8|288
1693226400000|2023-08-28 12:40:00|8846.4|8844.9|8842.6|8841.1|8846.4|8844.9|8840.6|8839.1|307
1693226700000|2023-08-28 12:45:00|8842.5|8841|8840.1|8838.6|8842.7|8841.2|8839.2|8837.7|269
1693227000000|2023-08-28 12:50:00|8840|8838.5|8841.5|8839.1|8843.5|8841.5|8839.9|8838.4|267
1693227300000|2023-08-28 12:55:00|8841.6|8839.2|8838.6|8837.1|8842|8839.7|8838.2|8836.7|303
1693227600000|2023-08-28 13:00:00|8838.9|8837.4|8841.4|8839|8841.9|8839.5|8837.3|8835.8|258
1693227900000|2023-08-28 13:05:00|8841.5|8839.1|8843.2|8840.8|8843.3|8841.8|8840.1|8837.7|207
1693228200000|2023-08-28 13:10:00|8842.9|8841.4|8841.8|8840.3|8843.2|8841.7|8838.7|8837.2|222
1693228500000|2023-08-28 13:15:00|8842|8840.5|8840.3|8838.8|8842.9|8841.4|8839|8837.5|185
1693228800000|2023-08-28 13:20:00|8840.5|8839|8845.1|8843.6|8845.3|8843.8|8839.1|8837.6|215
1693229100000|2023-08-28 13:25:00|8845.2|8843.7|8845.4|8843.9|8848.3|8846.8|8844|8842.5|233
1693229400000|2023-08-28 13:30:00|8845.2|8843.7|8854.1|8851.7|8854.1|8851.7|8845.1|8843.6|336
1693229700000|2023-08-28 13:35:00|8854.2|8851.8|8850.7|8849.2|8855.1|8852.7|8848.2|8846.3|559
1693230000000|2023-08-28 13:40:00|8850.6|8849.1|8843.4|8841.9|8852.4|8850.9|8843.4|8841.9|421
1693230300000|2023-08-28 13:45:00|8843.1|8841.6|8846|8844.5|8846.6|8844.6|8840.6|8838.2|402
1693230600000|2023-08-28 13:50:00|8846.2|8844.7|8848.9|8847.4|8850.1|8848.2|8844.2|8842.7|380
1693230900000|2023-08-28 13:55:00|8849.1|8847.6|8848.5|8847|8850.5|8849|8846.9|8845.4|313
1693231200000|2023-08-28 14:00:00|8848.4|8846.9|8851.5|8850|8854.6|8853.1|8848.1|8845.7|339
1693231500000|2023-08-28 14:05:00|8851.6|8850.1|8847.5|8846|8852.4|8850.9|8846.7|8845.2|315
1693231800000|2023-08-28 14:10:00|8847.6|8846.1|8847.2|8845.7|8849|8847.5|8845.1|8843.6|280
1693232100000|2023-08-28 14:15:00|8847.5|8846|8848.5|8847|8850.9|8849.4|8846.7|8844.3|336
1693232400000|2023-08-28 14:20:00|8848.4|8846.9|8847.5|8846|8850.3|8848.8|8847.1|8845.6|243
1693232700000|2023-08-28 14:25:00|8847.3|8845.8|8845|8843.5|8848.1|8846.6|8843.7|8842.2|250
1693233000000|2023-08-28 14:30:00|8845.2|8843.7|8841.7|8839.3|8845.9|8844.4|8841.3|8839.3|230
1693233300000|2023-08-28 14:35:00|8841.8|8839.4|8842.6|8841.1|8843.1|8841.6|8839.4|8837.9|217
1693233600000|2023-08-28 14:40:00|8842.7|8841.2|8843.8|8842.3|8845.1|8843.6|8842.1|8840.6|238
1693233900000|2023-08-28 14:45:00|8843.6|8842.1|8845.5|8844|8847|8845.5|8843.6|8842.1|209
1693234200000|2023-08-28 14:50:00|8845.4|8843.9|8847.1|8845.6|8849.5|8848|8844.8|8843.3|288
1693234500000|2023-08-28 14:55:00|8847|8845.5|8848.5|8847|8848.5|8847|8845.7|8844.2|275
1693234800000|2023-08-28 15:00:00|8848.4|8846.9|8846.5|8845|8850.6|8849.1|8846.4|8844.3|230
1693235100000|2023-08-28 15:05:00|8846.6|8845.1|8847.5|8846|8848.9|8847.4|8846.1|8844.6|211
1693235400000|2023-08-28 15:10:00|8847.3|8845.8|8846.1|8844.6|8848.4|8846.9|8846|8844.5|192
1693235700000|2023-08-28 15:15:00|8846.2|8844.7|8845.6|8844.1|8846.5|8844.9|8844|8842.5|200
1693236000000|2023-08-28 15:20:00|8845.4|8843.9|8844.1|8842.6|8845.4|8843.9|8842.6|8841|169
1693236300000|2023-08-28 15:25:00|8844|8842.5|8842.1|8839.7|8844.3|8842.8|8840.5|8839|184
1693236600000|2023-08-28 15:30:00|8842.2|8839.8|8837.5|8836|8842.2|8840.3|8837|8835.5|263
1693236900000|2023-08-28 15:35:00|8837.3|8835.8|8835.2|8833.7|8837.4|8835.9|8833.9|8832.4|230
1693237200000|2023-08-28 15:40:00|8835.3|8833.8|8834.5|8833|8835.5|8834|8833.8|8832.3|247
1693237500000|2023-08-28 15:45:00|8834.4|8832.9|8833.1|8831.6|8834.4|8832.9|8832.2|8830.7|162
1693237800000|2023-08-28 15:50:00|8833|8831.5|8834.1|8832.6|8835.6|8834.1|8833|8831.5|201
1693238100000|2023-08-28 15:55:00|8834.2|8832.7|8832.9|8831.4|8834.3|8832.8|8832.5|8831|126
1693238400000|2023-08-28 16:00:00|8832.7|8831.2|8833.1|8830.7|8834.2|8832.7|8832.3|8830.6|125
1693238700000|2023-08-28 16:05:00|8833.2|8830.8|8833.6|8832.1|8833.7|8832.2|8831.9|8830.1|97
1693239000000|2023-08-28 16:10:00|8833.7|8832.2|8833.5|8832|8833.8|8832.3|8832.7|8831.2|142
1693239300000|2023-08-28 16:15:00|8833.6|8832.1|8835.7|8834.2|8835.8|8834.3|8833.5|8832|111
1693239600000|2023-08-28 16:20:00|8835.6|8834.1|8835.3|8833.8|8835.6|8834.1|8834.3|8832.8|104
1693239900000|2023-08-28 16:25:00|8835.4|8833.9|8835.1|8833.6|8835.5|8834|8834.3|8832.8|98
1693240200000|2023-08-28 16:30:00|8835.2|8833.7|8837.4|8835|8837.8|8835.4|8835|8833.5|112
1693240500000|2023-08-28 16:35:00|8836.8|8835.3|8835.7|8833.3|8836.9|8835.4|8834.5|8832.6|145
1693240800000|2023-08-28 16:40:00|8835.6|8833.2|8835.1|8833.6|8836.5|8835|8833.7|8832.2|115
1693241100000|2023-08-28 16:45:00|8835.2|8833.7|8835.1|8833.6|8835.5|8833.7|8834|8831.9|83
1693241400000|2023-08-28 16:50:00|8835|8833.5|8835.2|8833.7|8835.3|8833.8|8833.6|8832.1|116
1693241700000|2023-08-28 16:55:00|8835.3|8833.8|8839.9|8838.4|8840|8838.5|8835.2|8833.7|164
1693242000000|2023-08-28 17:00:00|8840|8838.5|8840.8|8839.3|8841|8839.5|8838.3|8836.8|182
1693242300000|2023-08-28 17:05:00|8840.9|8839.4|8842.1|8840.6|8842.7|8840.8|8839.4|8837.9|179
1693242600000|2023-08-28 17:10:00|8841.9|8840.4|8842.2|8840.7|8843|8841.5|8841.5|8839.1|153
1693242900000|2023-08-28 17:15:00|8842.4|8840.9|8844.5|8842.1|8845|8843.5|8842.4|8840.4|184
1693243200000|2023-08-28 17:20:00|8844.6|8842.2|8842|8839.6|8844.6|8842.4|8841.8|8839.4|139
1693243500000|2023-08-28 17:25:00|8842.1|8839.7|8840.4|8838.9|8842.5|8840.1|8840.4|8838.9|78
1693243800000|2023-08-28 17:30:00|8840.8|8839.3|8840.7|8838.3|8841.2|8839.5|8839|8836.6|115
1693244100000|2023-08-28 17:35:00|8840.6|8838.2|8841|8839.5|8841.8|8839.8|8839.8|8837.4|119
1693244400000|2023-08-28 17:40:00|8840.9|8839.4|8840.9|8839.4|8841.2|8839.7|8840|8838.2|113
1693244700000|2023-08-28 17:45:00|8840.8|8839.3|8842|8839.6|8842.1|8840.3|8839.6|8838.1|77
1693245000000|2023-08-28 17:50:00|8842.1|8839.7|8841.4|8839.9|8842.2|8840.3|8839.8|8837.4|121
1693245300000|2023-08-28 17:55:00|8841.3|8839.8|8841.7|8840.2|8842.8|8841.3|8841|8839.5|98
1693245600000|2023-08-28 18:00:00|8841.8|8840.3|8841.4|8839.9|8842.7|8841.2|8841.3|8839.8|72
1693245900000|2023-08-28 18:05:00|8841.5|8840|8842.5|8840.1|8843.4|8841.9|8841.3|8839.8|121
1693246200000|2023-08-28 18:10:00|8842.1|8839.7|8842.9|8840.5|8843.6|8841.6|8841.9|8839.7|81
1693246500000|2023-08-28 18:15:00|8842.8|8840.4|8842.5|8840.1|8843.6|8841.2|8842|8839.9|132
1693246800000|2023-08-28 18:20:00|8842.4|8840|8841|8839.5|8842.5|8840.1|8840.6|8838.4|89
1693247100000|2023-08-28 18:25:00|8841.1|8839.6|8841.7|8839.3|8842.3|8840.3|8841.1|8839.1|113
1693247400000|2023-08-28 18:30:00|8841.6|8839.2|8841.3|8839.8|8842.3|8840.3|8841.1|8839.2|58
1693247700000|2023-08-28 18:35:00|8841.4|8839.9|8840.7|8839.2|8841.5|8840|8840|8838.5|79
1693248000000|2023-08-28 18:40:00|8840.8|8839.3|8841.1|8839.6|8841.4|8839.9|8839.9|8838.4|89
1693248300000|2023-08-28 18:45:00|8841.2|8839.7|8840.6|8839.1|8841.2|8839.7|8840.4|8838.9|83
1693248600000|2023-08-28 18:50:00|8840.7|8839.2|8839.5|8838|8840.7|8839.2|8838.8|8837.3|79
1693248900000|2023-08-28 18:55:00|8839.7|8838.2|8839.1|8837.6|8839.7|8838.2|8837.4|8835.7|132
1693249200000|2023-08-28 19:00:00|8839|8837.5|8841.3|8839.8|8841.9|8840.4|8839|8837.5|79
1693249500000|2023-08-28 19:05:00|8841.4|8839.9|8838.2|8835.8|8842.1|8840.6|8838|8835.6|101
1693249800000|2023-08-28 19:10:00|8838.3|8835.9|8839.2|8837.7|8839.6|8838.1|8838.3|8835.9|71
1693250100000|2023-08-28 19:15:00|8839.3|8837.8|8838.5|8837|8839.3|8837.8|8838.1|8836.6|57
1693250400000|2023-08-28 19:20:00|8838.4|8836.9|8838.8|8837.3|8839.8|8838.3|8838.4|8836.9|61
1693250700000|2023-08-28 19:25:00|8838.9|8837.4|8838.1|8836.6|8839.1|8837.6|8837.3|8835.8|102
1693251000000|2023-08-28 19:30:00|8838|8836.5|8839|8837.5|8840|8837.9|8837.4|8835.9|122
1693251300000|2023-08-28 19:35:00|8839.1|8837.6|8839|8836.6|8839.7|8837.6|8838.8|8836.6|72
1693251600000|2023-08-28 19:40:00|8838.9|8836.5|8839.1|8836.7|8840.1|8837.7|8838.3|8835.9|119
1693251900000|2023-08-28 19:45:00|8839|8836.6|8838|8836.5|8839.2|8837|8836.6|8834.5|113
1693252200000|2023-08-28 19:50:00|8838.1|8836.6|8839|8837.5|8839.2|8837.7|8837.4|8835.9|78
1693252500000|2023-08-28 19:55:00|8838.9|8837.4|8837.5|8835.1|8839.1|8837.6|8837.5|8835.1|68
1693252800000|2023-08-28 20:00:00|8837.6|8835.2|8838.3|8836.8|8838.4|8836.8|8836.3|8834.5|81
1693253100000|2023-08-28 20:05:00|8838.2|8836.7|8837|8835.5|8838.4|8836.9|8836.9|8835.4|51
1693253400000|2023-08-28 20:10:00|8837.2|8835.7|8838.1|8835.7|8838.4|8836.6|8837.2|8835.6|91
1693253700000|2023-08-28 20:15:00|8837.7|8836.2|8837.5|8836|8837.7|8836.2|8837.2|8835.7|32
1693254000000|2023-08-28 20:20:00|8837.4|8835.9|8838.6|8836.2|8838.7|8836.4|8837.4|8835.7|43
1693254300000|2023-08-28 20:25:00|8838.7|8836.3|8839.2|8837.7|8839.5|8838|8837.8|8835.8|92
1693254600000|2023-08-28 20:30:00|8839.4|8837.9|8839.8|8838.3|8840|8838.5|8839.3|8837.8|22
1693254900000|2023-08-28 20:35:00|8839.7|8838.2|8840.3|8837.9|8840.3|8838.4|8839.6|8837.7|96
1693255200000|2023-08-28 20:40:00|8840.2|8837.8|8840.3|8837.9|8840.7|8838.3|8839.7|8837.3|118
1693255500000|2023-08-28 20:45:00|8840.2|8837.8|8839.9|8837.5|8840.4|8838|8839.9|8837.5|37
1693255800000|2023-08-28 20:50:00|8839.8|8837.4|8839.8|8837.4|8840|8837.6|8839.5|8837.1|64
1693256100000|2023-08-28 20:55:00|8840.5|8836.6|8841.3|8835.6|8841.5|8836.7|8840.2|8835.4|108
1693256400000|2023-08-28 21:00:00|8841.2|8834.7|8841.8|8835.3|8841.8|8835.3|8841.2|8834.7|2
1693257000000|2023-08-28 21:10:00|8841.3|8834.8|8841.2|8834.7|8841.4|8834.9|8841.2|8834.7|8
1693257900000|2023-08-28 21:25:00|8840.5|8834|8840.7|8834.2|8840.9|8834.4|8840.4|8833.9|14
1693258800000|2023-08-28 21:40:00|8838|8831.5|8838.3|8831.8|8838.8|8832.3|8838|8831.5|10
1693259100000|2023-08-28 21:45:00|8840.3|8833.8|8840.4|8833.9|8841|8834.5|8839|8832.5|198
1693259400000|2023-08-28 21:50:00|8840.5|8834|8839|8832.5|8841.1|8834.6|8839|8832.5|372
1693259700000|2023-08-28 21:55:00|8839.2|8832.7|8838.3|8831.8|8839.2|8832.7|8837.3|8830.8|358
1693260000000|2023-08-28 22:00:00|8838.4|8831.9|8836.9|8831|8840.5|8834|8835.3|8829.6|127
1693260300000|2023-08-28 22:05:00|8836.1|8831.8|8835.5|8833.1|8836.1|8833.3|8835.1|8831.8|37
1693260600000|2023-08-28 22:10:00|8835.6|8833.2|8835.4|8833|8835.9|8833.2|8835|8831.9|41
1693260900000|2023-08-28 22:15:00|8835.3|8832.9|8835|8831.5|8835.4|8832.9|8834.3|8831.5|84
1693261200000|2023-08-28 22:20:00|8834.9|8831.6|8832.9|8830.5|8834.9|8831.6|8831.8|8828.6|184
1693261500000|2023-08-28 22:25:00|8832.8|8830.4|8832.7|8830.3|8833.6|8830.9|8832.6|8829.8|78
1693261800000|2023-08-28 22:30:00|8832.8|8830.4|8833.4|8831|8833.6|8831|8832.8|8830.2|32
1693262100000|2023-08-28 22:35:00|8833.3|8830.9|8833.2|8830.8|8833.3|8830.9|8832.4|8829.8|67
1693262400000|2023-08-28 22:40:00|8833.7|8830.9|8834|8831.6|8834.4|8831.9|8833.1|8830.9|41
1693262700000|2023-08-28 22:45:00|8834.1|8831.7|8833|8830.6|8834.7|8831.9|8833|8830.3|53
1693263000000|2023-08-28 22:50:00|8833.1|8830.7|8832.7|8829.9|8833.6|8831|8832.7|8829.9|46
1693263300000|2023-08-28 22:55:00|8832.5|8830.1|8832|8829.6|8832.7|8830.1|8832|8829.4|35
1693263600000|2023-08-28 23:00:00|8831.9|8829.5|8833|8830.6|8833|8830.6|8831.8|8829.4|37
1693263900000|2023-08-28 23:05:00|8832.9|8830.5|8834.2|8831.8|8834.2|8831.8|8832.4|8830|90
1693264200000|2023-08-28 23:10:00|8834.1|8831.7|8832.7|8831.2|8834.2|8831.8|8832.7|8830.6|58
1693264500000|2023-08-28 23:15:00|8832.6|8831.1|8833.8|8831.4|8834.2|8832.1|8832.6|8831.1|46
1693264800000|2023-08-28 23:20:00|8833.7|8831.3|8832.6|8830.2|8833.7|8831.3|8832.5|8830.2|57
1693265100000|2023-08-28 23:25:00|8832.7|8830.3|8833.1|8830.7|8833.1|8830.7|8832.1|8829.8|63
1693265400000|2023-08-28 23:30:00|8833|8830.6|8836.6|8834.2|8836.9|8834.5|8832.9|8830.5|87
1693265700000|2023-08-28 23:35:00|8836.9|8834.5|8838.1|8835.7|8838.6|8836.2|8836.6|8834.2|123
1693266000000|2023-08-28 23:40:00|8838.2|8835.8|8838.2|8835.8|8838.9|8836.5|8837.5|8835.1|115
1693266300000|2023-08-28 23:45:00|8838.1|8835.7|8837.4|8835|8838.1|8835.7|8837.4|8835|50
1693266600000|2023-08-28 23:50:00|8837.5|8835.1|8837.1|8834.7|8837.5|8835.1|8837.1|8834.7|70
1693266900000|2023-08-28 23:55:00|8837.2|8834.8|8836.2|8833.8|8837.3|8834.9|8835.6|8833.2|113
1693267200000|2023-08-29 00:00:00|8836.3|8833.9|8832.5|8830.1|8836.3|8833.9|8831.6|8829.2|159
1693267500000|2023-08-29 00:05:00|8832.6|8830.2|8832|8829.6|8833.9|8831.5|8831.6|8829.2|77
1693267800000|2023-08-29 00:10:00|8832.1|8829.7|8830.1|8828.6|8832.2|8829.8|8829.2|8827|65
1693268100000|2023-08-29 00:15:00|8830|8828.5|8830.9|8829.4|8832|8829.6|8829.7|8828.2|82
1693268400000|2023-08-29 00:20:00|8830.8|8829.3|8830.1|8828.6|8831|8829.5|8829.6|8828.1|49
1693268700000|2023-08-29 00:25:00|8830.2|8828.7|8832.5|8831|8832.5|8831|8830.1|8828.6|97
1693269000000|2023-08-29 00:30:00|8832.4|8830.9|8832.1|8830.6|8833|8831.5|8832|8830.5|76
1693269300000|2023-08-29 00:35:00|8832|8830.5|8831.9|8830.4|8832.4|8830.9|8831.4|8829.9|106
1693269600000|2023-08-29 00:40:00|8831.8|8830.3|8832.4|8830.9|8832.9|8831.4|8831.7|8830.2|72
1693269900000|2023-08-29 00:45:00|8832.1|8830.6|8831|8829.5|8832.1|8830.6|8829.9|8827.8|90
1693270200000|2023-08-29 00:50:00|8831.3|8829.8|8833.5|8832|8833.5|8832|8831.3|8829.8|88
1693270500000|2023-08-29 00:55:00|8833.8|8832.3|8833.6|8832.1|8835.2|8833.7|8832.7|8830.3|145
1693270800000|2023-08-29 01:00:00|8833.3|8831.8|8831|8829.5|8833.3|8831.8|8830.9|8829.4|77
1693271100000|2023-08-29 01:05:00|8831.1|8829.6|8831.3|8829.8|8831.4|8829.9|8830.4|8828.9|78
1693271400000|2023-08-29 01:10:00|8831.4|8829.9|8831.3|8828.9|8831.4|8829.9|8830|8828.3|86
1693271700000|2023-08-29 01:15:00|8831.4|8829|8829.3|8827.8|8831.9|8829.8|8829|8827.5|113
1693272000000|2023-08-29 01:20:00|8829.4|8827.9|8829.5|8828|8830.5|8829|8828.8|8827.3|88
1693272300000|2023-08-29 01:25:00|8829.4|8827.9|8828.9|8827.4|8829.8|8827.9|8828.6|8827.1|126
1693272600000|2023-08-29 01:30:00|8829|8827.5|8827.9|8825.5|8829.4|8827.8|8827.6|8825.2|143
1693272900000|2023-08-29 01:35:00|8827.8|8825.4|8829|8827.5|8829.6|8828.1|8827|8825.4|113
1693273200000|2023-08-29 01:40:00|8829.1|8827.6|8827.8|8826.3|8829.1|8827.6|8827.1|8825.6|142
1693273500000|2023-08-29 01:45:00|8827.7|8826.2|8828.5|8827|8829.3|8827.8|8827.2|8825.7|80
1693273800000|2023-08-29 01:50:00|8828.6|8827.1|8827.9|8826.4|8828.9|8827.4|8827.6|8825.2|129
1693274100000|2023-08-29 01:55:00|8827.8|8826.3|8829.1|8827.6|8829.7|8828.2|8827.2|8825.5|73
1693274400000|2023-08-29 02:00:00|8829|8827.5|8828.8|8826.4|8829.8|8828|8828.8|8826.4|98
1693274700000|2023-08-29 02:05:00|8829|8826.6|8828.9|8827.4|8829.8|8827.5|8828.1|8826.3|98
1693275000000|2023-08-29 02:10:00|8828.8|8827.3|8830.4|8828.9|8830.4|8828.9|8828.5|8827|102
1693275300000|2023-08-29 02:15:00|8830.5|8829|8834|8831.6|8834|8831.6|8830.4|8828.9|78
1693275600000|2023-08-29 02:20:00|8833.7|8831.3|8833.1|8831.6|8833.7|8831.9|8832.6|8830.5|90
1693275900000|2023-08-29 02:25:00|8833|8831.5|8832.7|8831.2|8834|8832.2|8832.7|8830.4|66
1693276200000|2023-08-29 02:30:00|8832.8|8831.3|8832.3|8830.8|8833.7|8831.7|8831.7|8830.2|43
1693276500000|2023-08-29 02:35:00|8832|8830.5|8831.8|8830.3|8832.2|8830.7|8830.9|8829.4|76
1693276800000|2023-08-29 02:40:00|8831.9|8830.4|8831.5|8830|8832.3|8830.8|8831.1|8829.6|42
1693277100000|2023-08-29 02:45:00|8831.4|8829.9|8829.5|8828|8832.2|8830.7|8829.4|8827.9|82
1693277400000|2023-08-29 02:50:00|8829.3|8827.8|8831.8|8829.4|8832.7|8830.3|8829.3|8827.8|191
1693277700000|2023-08-29 02:55:00|8831.9|8829.5|8831|8829.5|8833.1|8831.6|8830.6|8829.1|190
1693278000000|2023-08-29 03:00:00|8830.9|8829.4|8832.3|8829.9|8832.4|8830.6|8829.9|8827.7|104
1693278300000|2023-08-29 03:05:00|8832.2|8829.8|8833.2|8830.8|8833.2|8831.4|8830.9|8829.3|122
1693278600000|2023-08-29 03:10:00|8833.3|8830.9|8831.6|8830.1|8833.5|8831.4|8831.5|8829.2|87
1693278900000|2023-08-29 03:15:00|8831.7|8830.2|8831|8828.6|8832.5|8831|8830.9|8828.6|159
1693279200000|2023-08-29 03:20:00|8830.5|8828.1|8829.7|8827.3|8831|8828.6|8829.7|8827.3|118
1693279500000|2023-08-29 03:25:00|8829.6|8827.2|8828.7|8826.3|8830|8827.6|8828.3|8825.9|161
1693279800000|2023-08-29 03:30:00|8828.6|8826.2|8830.1|8827.7|8830.1|8827.7|8828.1|8825.7|174
1693280100000|2023-08-29 03:35:00|8830|8827.6|8829.1|8826.7|8830.1|8827.7|8828.8|8826.4|128
1693280400000|2023-08-29 03:40:00|8829|8826.6|8829.2|8826.8|8829.6|8827.2|8828.9|8826.5|78
1693280700000|2023-08-29 03:45:00|8829.3|8826.9|8829.9|8827.5|8830.2|8828.3|8828.9|8826.8|98
1693281000000|2023-08-29 03:50:00|8829.8|8827.4|8828.8|8827.3|8830|8828.4|8828.8|8826.7|77
1693281300000|2023-08-29 03:55:00|8828.9|8827.4|8829.2|8826.8|8829.3|8827.4|8828.8|8826.8|45
1693281600000|2023-08-29 04:00:00|8829.3|8826.9|8830.7|8828.3|8830.7|8828.8|8829.3|8826.9|59
1693281900000|2023-08-29 04:05:00|8830.5|8828.1|8831.5|8830|8831.9|8830.4|8830.4|8828|92
1693282200000|2023-08-29 04:10:00|8831.4|8829.9|8831.2|8829.7|8831.7|8829.9|8830.9|8828.5|54
1693282500000|2023-08-29 04:15:00|8831.5|8830|8832.3|8830.8|8832.5|8831|8831.4|8829.9|42
1693282800000|2023-08-29 04:20:00|8832.4|8830.9|8832|8830.5|8832.4|8830.9|8831.9|8830.4|41
1693283100000|2023-08-29 04:25:00|8831.9|8830.4|8831.1|8829.6|8832|8830.5|8831|8829.5|61
1693283400000|2023-08-29 04:30:00|8831|8829.5|8830.1|8828.6|8831.1|8829.6|8829.2|8827.7|68
1693283700000|2023-08-29 04:35:00|8831|8829.5|8831.9|8830.4|8831.9|8830.4|8831|8829.5|79
1693284000000|2023-08-29 04:40:00|8832.1|8830.6|8834.9|8832.5|8835|8833.3|8832|8830.5|66
1693284300000|2023-08-29 04:45:00|8834.5|8833|8835.5|8834|8835.9|8834.4|8834.3|8832.8|89
1693284600000|2023-08-29 04:50:00|8835.4|8833.9|8835.1|8833.6|8835.5|8834|8834.4|8832.2|101
1693284900000|2023-08-29 04:55:00|8835.2|8833.7|8835.1|8833.6|8835.2|8833.7|8834.3|8832.8|87
1693285200000|2023-08-29 05:00:00|8835|8833.5|8835.2|8833.7|8836.2|8834.7|8833.9|8832.4|126
1693285500000|2023-08-29 05:05:00|8835.1|8833.6|8835.1|8833.6|8835.8|8834.3|8834.4|8832.9|79
1693285800000|2023-08-29 05:10:00|8835.3|8833.8|8836.1|8833.7|8836.2|8833.8|8834.2|8832.5|161
1693286100000|2023-08-29 05:15:00|8836|8833.6|8836.1|8834.6|8836.5|8834.9|8835.9|8833.5|89
1693286400000|2023-08-29 05:20:00|8836.3|8834.8|8835.6|8834.1|8836.5|8835|8835.2|8833.7|86
1693286700000|2023-08-29 05:25:00|8835.7|8834.2|8836.7|8834.3|8836.9|8834.7|8835.7|8834|150
1693287000000|2023-08-29 05:30:00|8836.8|8834.4|8835.6|8834.1|8837.8|8835.8|8835.5|8834|194
1693287300000|2023-08-29 05:35:00|8835.5|8834|8835.1|8833.6|8836.2|8834.7|8834.8|8833.3|97
1693287600000|2023-08-29 05:40:00|8835.2|8833.7|8835.4|8833.9|8835.4|8833.9|8834.3|8832.8|120
1693287900000|2023-08-29 05:45:00|8835.5|8834|8833.7|8832.2|8835.5|8834|8832.8|8830.8|112
1693288200000|2023-08-29 05:50:00|8833.6|8832.1|8833.6|8831.2|8834.1|8832.3|8832.9|8830.7|142
1693288500000|2023-08-29 05:55:00|8833.7|8831.3|8833.1|8831.6|8834|8831.9|8831.9|8830|105
1693288800000|2023-08-29 06:00:00|8833.6|8832.1|8836.1|8833.7|8837.4|8835.2|8833.6|8831.5|164
1693289100000|2023-08-29 06:05:00|8836.2|8833.8|8835.4|8833.9|8836.6|8835.1|8834.7|8833.2|173
1693289400000|2023-08-29 06:10:00|8835.5|8834|8837.1|8835.6|8838.2|8836.7|8835.2|8833.7|167
1693289700000|2023-08-29 06:15:00|8836.9|8835.4|8839.7|8838.2|8839.7|8838.2|8836.5|8835|161
1693290000000|2023-08-29 06:20:00|8839.6|8838.1|8840.4|8838.9|8840.5|8839|8839.3|8837.8|150
1693290300000|2023-08-29 06:25:00|8840.3|8838.8|8839.8|8838.3|8841.4|8839.9|8839.7|8838.2|143
1693290600000|2023-08-29 06:30:00|8839.9|8838.4|8839.9|8838.4|8841.1|8839.6|8838.1|8836.6|195
1693290900000|2023-08-29 06:35:00|8840|8838.5|8839.5|8838|8840.5|8839|8838.4|8836.6|214
1693291200000|2023-08-29 06:40:00|8839.6|8838.1|8843.7|8842.2|8843.8|8842.3|8839.6|8838.1|168
1693291500000|2023-08-29 06:45:00|8843.8|8842.3|8846.2|8844.7|8846.7|8845.2|8842.9|8841.4|286
1693291800000|2023-08-29 06:50:00|8846.1|8844.6|8847|8845.5|8847.5|8846|8845.9|8844.4|148
1693292100000|2023-08-29 06:55:00|8847.1|8845.6|8846|8844.5|8848.6|8847.1|8844.7|8843.2|309
1693292400000|2023-08-29 07:00:00|8846.1|8844.6|8848.2|8845.8|8848.2|8845.8|8844.6|8843.1|372
1693292700000|2023-08-29 07:05:00|8848.1|8845.7|8850.9|8848.5|8851.5|8849.6|8848.1|8845.7|187
1693293000000|2023-08-29 07:10:00|8851|8848.6|8848|8846.5|8852.1|8849.7|8847.9|8846.4|191
1693293300000|2023-08-29 07:15:00|8847.9|8846.4|8842.4|8840|8848.1|8846.6|8842.4|8840|237
1693293600000|2023-08-29 07:20:00|8842.2|8839.8|8836.8|8835.3|8843.1|8840.7|8836.3|8833.9|229
1693293900000|2023-08-29 07:25:00|8836.9|8835.4|8836.8|8835.3|8838.3|8836.1|8834.3|8832.3|234
1693294200000|2023-08-29 07:30:00|8836.7|8835.2|8838.3|8836.8|8838.4|8836.9|8833.9|8832.1|303
1693294500000|2023-08-29 07:35:00|8838.2|8836.7|8839.2|8837.7|8839.5|8838|8836|8834.5|225
1693294800000|2023-08-29 07:40:00|8839|8837.5|8834.8|8833.3|8839.2|8837.7|8834.3|8832|238
1693295100000|2023-08-29 07:45:00|8834.7|8833.2|8836.7|8835.2|8836.7|8835.2|8834.6|8832.9|205
1693295400000|2023-08-29 07:50:00|8836.5|8835|8840|8838.5|8840|8838.5|8835.3|8833.8|222
1693295700000|2023-08-29 07:55:00|8839.9|8838.4|8839.7|8838.2|8841.2|8839.6|8837.5|8835.5|343
1693296000000|2023-08-29 08:00:00|8839.6|8838.1|8838.7|8837.2|8839.9|8838.4|8837.7|8836.2|246
1693296300000|2023-08-29 08:05:00|8838.6|8837.1|8840.3|8838.8|8840.4|8838.9|8838.1|8836.6|208
1693296600000|2023-08-29 08:10:00|8840.6|8839.1|8842.4|8840.9|8845|8843.5|8840.6|8839.1|241
1693296900000|2023-08-29 08:15:00|8842.5|8841|8844|8842.5|8844|8842.5|8840.6|8839.1|179
1693297200000|2023-08-29 08:20:00|8844.3|8842.8|8845.3|8843.8|8845.7|8844.2|8842.5|8841|222
1693297500000|2023-08-29 08:25:00|8845.2|8843.7|8846|8843.6|8846.5|8845|8842.4|8840|192
1693297800000|2023-08-29 08:30:00|8846.2|8843.8|8847|8845.5|8847.3|8845.8|8844.3|8842.8|268
1693298100000|2023-08-29 08:35:00|8846.9|8845.4|8846.6|8845.1|8847.3|8845.8|8845.9|8844.4|152
1693298400000|2023-08-29 08:40:00|8846.7|8845.2|8843.4|8841.9|8846.7|8845.2|8843.4|8841.9|169
1693298700000|2023-08-29 08:45:00|8843.3|8841.8|8846.5|8845|8847.6|8846.1|8843.3|8841.8|181
1693299000000|2023-08-29 08:50:00|8846.6|8845.1|8847.3|8845.8|8847.4|8845.9|8844.8|8843.3|177
1693299300000|2023-08-29 08:55:00|8847.2|8845.7|8848.1|8846.6|8850.1|8848.6|8844.3|8842.8|261
1693299600000|2023-08-29 09:00:00|8848.2|8846.7|8846.9|8845.4|8849.1|8847.6|8845.8|8844.3|199
1693299900000|2023-08-29 09:05:00|8847|8845.5|8850.1|8847.7|8852.1|8850.6|8847|8845.5|172
1693300200000|2023-08-29 09:10:00|8849.5|8848|8847.5|8846|8851|8849.5|8846.6|8845.1|150
1693300500000|2023-08-29 09:15:00|8847.4|8845.9|8849.6|8848.1|8850.6|8849.1|8847.2|8845.7|166
1693300800000|2023-08-29 09:20:00|8849.7|8848.2|8848.5|8846.1|8850.4|8848.9|8848|8845.9|151
1693301100000|2023-08-29 09:25:00|8848.6|8846.2|8847|8845.5|8848.6|8846.2|8846.4|8844.4|189
1693301400000|2023-08-29 09:30:00|8847.1|8845.6|8847.4|8845.9|8848.1|8846.6|8845.3|8843.8|140
1693301700000|2023-08-29 09:35:00|8847.5|8846|8847.1|8845.6|8849.5|8848|8847|8845.5|107
1693302000000|2023-08-29 09:40:00|8847.3|8845.8|8848.1|8846.6|8849.7|8848.2|8847.3|8845.8|128
1693302300000|2023-08-29 09:45:00|8848|8846.5|8846|8844.5|8848.3|8846.5|8845.3|8843.8|157
1693302600000|2023-08-29 09:50:00|8845.8|8844.3|8839.6|8838.1|8846.7|8845.2|8839.6|8837.4|210
1693302900000|2023-08-29 09:55:00|8839.5|8838|8839.7|8838.2|8841.6|8839.8|8839.1|8837.5|234
1693303200000|2023-08-29 10:00:00|8839.8|8838.3|8844.8|8843.3|8844.9|8843.4|8839.4|8837.9|227
1693303500000|2023-08-29 10:05:00|8844.7|8843.2|8843.4|8841.9|8845.6|8844.1|8842|8840.5|231
1693303800000|2023-08-29 10:10:00|8843.3|8841.8|8846.8|8845.3|8847|8845.5|8841.3|8839.8|232
1693304100000|2023-08-29 10:15:00|8846.9|8845.4|8845.9|8844.4|8848.4|8846.9|8845.4|8843.9|143
1693304400000|2023-08-29 10:20:00|8846|8844.5|8846.5|8845|8846.6|8845.1|8843.6|8842.1|193
1693304700000|2023-08-29 10:25:00|8846.6|8845.1|8846.3|8844.8|8847.9|8846.4|8846|8844.5|159
1693305000000|2023-08-29 10:30:00|8846.4|8844.9|8846.9|8845.4|8846.9|8845.4|8845.2|8843.7|162
1693305300000|2023-08-29 10:35:00|8846.8|8845.3|8846.8|8845.3|8847.4|8845.9|8845.3|8843.8|124
1693305600000|2023-08-29 10:40:00|8846.9|8845.4|8850.2|8848.7|8850.5|8849|8846.7|8845.2|132
1693305900000|2023-08-29 10:45:00|8850.3|8848.8|8847.7|8846.2|8850.5|8849|8847.4|8845.9|160
1693306200000|2023-08-29 10:50:00|8847.8|8846.3|8851.1|8849.6|8851.5|8850|8847.7|8846.2|156
1693306500000|2023-08-29 10:55:00|8851.3|8849.8|8852.5|8851|8853.6|8852.1|8849.4|8847.9|238
1693306800000|2023-08-29 11:00:00|8852.6|8851.1|8855|8853.5|8857.2|8855.7|8852.6|8851.1|215
1693307100000|2023-08-29 11:05:00|8855.1|8853.6|8851.9|8850.4|8855.6|8854.1|8851|8849.5|158
1693307400000|2023-08-29 11:10:00|8852|8850.5|8851.2|8848.8|8852.5|8851|8850|8848.5|166
1693307700000|2023-08-29 11:15:00|8850.8|8848.4|8850.1|8848.6|8851.9|8850.4|8849.9|8847.8|191
1693308000000|2023-08-29 11:20:00|8850|8848.5|8849.5|8848|8850|8848.5|8848.8|8847.3|162
1693308300000|2023-08-29 11:25:00|8849.4|8847.9|8852.9|8851.4|8853.7|8852.2|8849.3|8847.8|197
1693308600000|2023-08-29 11:30:00|8853|8851.5|8848.3|8846.8|8853.1|8851.6|8848.2|8846.7|188
1693308900000|2023-08-29 11:35:00|8848.4|8846.9|8849|8847.5|8849.5|8848|8848|8846.4|163
1693309200000|2023-08-29 11:40:00|8849.1|8847.6|8848.9|8847.4|8851.9|8850.4|8848.4|8846.9|188
1693309500000|2023-08-29 11:45:00|8848.8|8847.3|8849.1|8847.6|8851|8849.5|8848.1|8846.6|282
1693309800000|2023-08-29 11:50:00|8849|8847.5|8846.7|8845.2|8850.2|8848.7|8846.5|8845|203
1693310100000|2023-08-29 11:55:00|8846.9|8845.4|8852.1|8850.6|8852.9|8851.4|8846.2|8844.7|314
1693310400000|2023-08-29 12:00:00|8852|8850.5|8850.2|8848.7|8853.4|8851.9|8849.9|8848.4|234
1693310700000|2023-08-29 12:05:00|8850.3|8848.8|8848|8846.5|8850.3|8848.8|8847|8845.5|152
1693311000000|2023-08-29 12:10:00|8848.1|8846.6|8846.9|8845.4|8850.4|8848.9|8846.5|8845|214
1693311300000|2023-08-29 12:15:00|8846.7|8845.2|8851.2|8849.7|8851.7|8850.2|8846.5|8845|225
1693311600000|2023-08-29 12:20:00|8851.3|8849.8|8853|8851.5|8853|8851.5|8849.9|8848.4|237
1693311900000|2023-08-29 12:25:00|8853.2|8851.7|8855.7|8854.2|8856.6|8855.1|8852.3|8850.8|310
1693312200000|2023-08-29 12:30:00|8855.9|8854.4|8850.9|8849.4|8858.2|8856.7|8850.4|8848.9|304
1693312500000|2023-08-29 12:35:00|8851|8849.5|8849.3|8847.8|8852.1|8850.6|8847.5|8846|331
1693312800000|2023-08-29 12:40:00|8849.4|8847.9|8848.1|8846.6|8850|8848.4|8846.3|8844.8|245
1693313100000|2023-08-29 12:45:00|8848|8846.5|8848|8846.5|8850.2|8848.7|8846.4|8844.9|287
1693313400000|2023-08-29 12:50:00|8847.9|8846.4|8850.2|8848.7|8852|8850.5|8846.5|8845|268
1693313700000|2023-08-29 12:55:00|8850.1|8848.6|8851.8|8849.4|8852.3|8850.8|8849.4|8847.8|263
1693314000000|2023-08-29 13:00:00|8851.7|8849.3|8853.6|8851.2|8853.8|8851.4|8848.6|8847.1|352
1693314300000|2023-08-29 13:05:00|8853.7|8851.3|8852.2|8850.7|8855|8852.8|8850.1|8848.6|259
1693314600000|2023-08-29 13:10:00|8852.3|8850.8|8856.9|8855.4|8856.9|8855.4|8851.8|8850.3|410
1693314900000|2023-08-29 13:15:00|8857|8855.5|8855.6|8854.1|8858.2|8856.7|8855|8853.5|294
1693315200000|2023-08-29 13:20:00|8855.5|8854|8855.2|8853.7|8856.5|8855|8853.1|8851.6|257
1693315500000|2023-08-29 13:25:00|8855.3|8853.8|8859.6|8858.1|8859.6|8858.1|8855.3|8853.8|299
1693315800000|2023-08-29 13:30:00|8859.5|8858|8855.2|8853.7|8859.8|8858.3|8854.4|8852.9|377
1693316100000|2023-08-29 13:35:00|8855.1|8853.6|8855.9|8854.4|8856|8854.5|8851.3|8849.8|352
1693316400000|2023-08-29 13:40:00|8855.7|8854.2|8852.2|8850.7|8856.2|8854.7|8850.3|8848.8|363
1693316700000|2023-08-29 13:45:00|8852.3|8850.8|8846.2|8843.8|8852.3|8850.8|8846.1|8843.8|320
1693317000000|2023-08-29 13:50:00|8846|8843.6|8846.6|8844.2|8847.5|8845.9|8844|8842|444
1693317300000|2023-08-29 13:55:00|8846.7|8844.3|8847.5|8842.5|8847.5|8844.8|8844.3|8842.2|342
1693317600000|2023-08-29 14:00:00|8847.3|8843.6|8811.9|8809.5|8847.3|8843.7|8809.1|8806.7|1219
1693317900000|2023-08-29 14:05:00|8811.8|8809.4|8811.4|8809|8816.7|8814.3|8806.2|8803.8|917
1693318200000|2023-08-29 14:10:00|8811.5|8809.1|8819.6|8817.2|8824.8|8822.4|8810.6|8808.2|868
1693318500000|2023-08-29 14:15:00|8819.8|8817.4|8821.3|8818.9|8821.9|8820.4|8816.9|8815.1|694
1693318800000|2023-08-29 14:20:00|8821.4|8819|8818.3|8815.9|8821.4|8819|8812.2|8810.7|592
1693319100000|2023-08-29 14:25:00|8818.4|8816|8808.7|8807.2|8820.3|8817.9|8808.2|8806.7|560
1693319400000|2023-08-29 14:30:00|8809|8807.5|8811|8809.5|8811.5|8810|8806.8|8805.3|608
1693319700000|2023-08-29 14:35:00|8811.1|8809.6|8816.1|8813.7|8821.6|8819.2|8809.4|8807.9|694
1693320000000|2023-08-29 14:40:00|8816.2|8813.8|8819|8817.5|8819.5|8817.6|8814.7|8812.3|546
1693320300000|2023-08-29 14:45:00|8819.1|8817.6|8820.2|8818.7|8824.1|8822.6|8818.4|8816.9|536
1693320600000|2023-08-29 14:50:00|8820.5|8819|8816.1|8814.6|8821.2|8819.7|8814.8|8813|527
1693320900000|2023-08-29 14:55:00|8816.2|8814.7|8816.5|8815|8818.2|8816.7|8814.7|8813.2|504
1693321200000|2023-08-29 15:00:00|8816.6|8815.1|8811.2|8809.7|8818.1|8816.6|8809.2|8807.7|544
1693321500000|2023-08-29 15:05:00|8811.1|8809.6|8810.8|8808.4|8812.4|8810.9|8809.2|8807.7|393
1693321800000|2023-08-29 15:10:00|8810.6|8808.2|8802.9|8801.4|8811.2|8809.2|8802|8800.5|471
1693322100000|2023-08-29 15:15:00|8803|8801.5|8805.4|8803.9|8809.2|8807.7|8802.9|8801.4|377
1693322400000|2023-08-29 15:20:00|8805.3|8803.8|8804.9|8803.4|8807.5|8805.3|8803.8|8802|330
1693322700000|2023-08-29 15:25:00|8805|8803.5|8800.4|8798|8805.1|8803.5|8798.7|8797.2|268
1693323000000|2023-08-29 15:30:00|8800.3|8797.9|8796.3|8794.8|8802.2|8800.7|8796.1|8794.6|335
1693323300000|2023-08-29 15:35:00|8796.2|8794.7|8794.7|8793.2|8798.9|8797.4|8793.8|8792.3|286
1693323600000|2023-08-29 15:40:00|8794.5|8793|8796.3|8794.8|8796.4|8794.9|8793.7|8792.2|286
1693323900000|2023-08-29 15:45:00|8796.2|8794.7|8794|8792.5|8797.1|8795.6|8793.4|8791.9|226
1693324200000|2023-08-29 15:50:00|8793.9|8792.4|8795.6|8794.1|8795.9|8794.4|8791.6|8790.1|261
1693324500000|2023-08-29 15:55:00|8795.4|8793.9|8799.4|8797.9|8800.1|8798.6|8795.4|8793.9|311
1693324800000|2023-08-29 16:00:00|8799.5|8798|8800.9|8799.4|8801.5|8799.6|8798.5|8797|324
1693325100000|2023-08-29 16:05:00|8800.7|8799.2|8796|8794.5|8802.8|8801.2|8796|8793.6|271
1693325400000|2023-08-29 16:10:00|8796.1|8794.6|8800.1|8797.7|8800.1|8798.1|8796.1|8794.3|225
1693325700000|2023-08-29 16:15:00|8800.3|8797.9|8802|8800.5|8803.7|8802.2|8799.1|8797.1|192
1693326000000|2023-08-29 16:20:00|8801.9|8800.4|8800.8|8799.3|8802.3|8800.8|8799.2|8797.7|159
1693326300000|2023-08-29 16:25:00|8800.7|8799.2|8799.5|8798|8800.9|8799.4|8798.1|8796.6|204
1693326600000|2023-08-29 16:30:00|8799.4|8797.9|8799.7|8798.2|8800.1|8798.6|8798.5|8796.2|142
1693326900000|2023-08-29 16:35:00|8799.8|8798.3|8795|8793.5|8799.8|8798.3|8794.8|8793.3|122
1693327200000|2023-08-29 16:40:00|8794.8|8793.3|8796.9|8795.4|8798|8796.5|8794.7|8793.2|143
1693327500000|2023-08-29 16:45:00|8797|8795.5|8794.1|8792.6|8797.4|8795.9|8793.7|8792.2|148
1693327800000|2023-08-29 16:50:00|8794|8792.5|8792.6|8791.1|8794.3|8792.8|8790.7|8789.2|197
1693328100000|2023-08-29 16:55:00|8792.5|8791|8791|8789.5|8792.8|8791.3|8789.1|8786.8|224
1693328400000|2023-08-29 17:00:00|8790.9|8789.4|8787.5|8786|8791.1|8789.6|8786.3|8784.4|328
1693328700000|2023-08-29 17:05:00|8787.4|8785.9|8785.5|8784|8788.3|8786.8|8785.3|8783.8|234
1693329000000|2023-08-29 17:10:00|8785.4|8783.9|8783.2|8781.7|8787.2|8785.7|8782.1|8780.4|235
1693329300000|2023-08-29 17:15:00|8783.1|8781.6|8782|8780.5|8785.2|8783.7|8781.8|8780.3|233
1693329600000|2023-08-29 17:20:00|8781.9|8780.4|8782.4|8780.9|8784|8782.5|8781.1|8779.6|222
1693329900000|2023-08-29 17:25:00|8782.5|8781|8785|8783.5|8785.4|8783.9|8782.5|8781|188
1693330200000|2023-08-29 17:30:00|8785.1|8783.6|8782.3|8779.9|8786.2|8784.7|8781.5|8779.1|198
1693330500000|2023-08-29 17:35:00|8782.2|8779.8|8781.8|8779.4|8783.7|8781.6|8781.5|8779.1|265
1693330800000|2023-08-29 17:40:00|8781.9|8779.5|8782.8|8781.3|8783.3|8781.8|8781.6|8779.2|182
1693331100000|2023-08-29 17:45:00|8782.9|8781.4|8782.7|8780.3|8783.7|8782.2|8781.8|8780.3|189
1693331400000|2023-08-29 17:50:00|8782.3|8780.8|8784.2|8782.7|8784.6|8783.1|8782.3|8780.8|187
1693331700000|2023-08-29 17:55:00|8784.3|8782.8|8784.1|8782.6|8786.1|8784.6|8784|8782.5|197
1693332000000|2023-08-29 18:00:00|8784.2|8782.7|8787.7|8786.2|8788.3|8786.8|8784.1|8782.6|222
1693332300000|2023-08-29 18:05:00|8787.6|8786.1|8788.6|8787.1|8790.4|8788.9|8786.3|8784.8|178
1693332600000|2023-08-29 18:10:00|8788.7|8787.2|8789.3|8787.8|8789.6|8788.1|8787.6|8786.1|137
1693332900000|2023-08-29 18:15:00|8789.1|8787.6|8791.8|8790.3|8792|8790.5|8789|8787.2|165
1693333200000|2023-08-29 18:20:00|8792.2|8790.7|8793.6|8792.1|8793.6|8792.1|8791.1|8789.6|92
1693333500000|2023-08-29 18:25:00|8793.7|8792.2|8794.9|8793.4|8796.2|8794.7|8793.4|8791.9|124
1693333800000|2023-08-29 18:30:00|8794.7|8793.2|8794.4|8792.9|8795.7|8794.2|8794.1|8792.6|101
1693334100000|2023-08-29 18:35:00|8794.3|8792.8|8792|8790.5|8794.8|8793.3|8792|8790.5|90
1693334400000|2023-08-29 18:40:00|8792.1|8790.6|8789.8|8788.3|8792.1|8790.6|8789.7|8788.2|114
1693334700000|2023-08-29 18:45:00|8789.9|8788.4|8786.5|8785|8790.1|8788.6|8786|8784.2|195
1693335000000|2023-08-29 18:50:00|8786.4|8784.9|8787.3|8785.8|8787.3|8785.8|8784.8|8783.3|157
1693335300000|2023-08-29 18:55:00|8787.2|8785.7|8787.3|8785.8|8788.3|8786.8|8785.6|8784.1|237
1693335600000|2023-08-29 19:00:00|8787.4|8785.9|8787.6|8786.1|8790.2|8788.7|8787.3|8785.8|139
1693335900000|2023-08-29 19:05:00|8787.7|8786.2|8788.6|8787.1|8788.8|8787.3|8787|8785.5|140
1693336200000|2023-08-29 19:10:00|8788.5|8787|8783.5|8782|8788.5|8787|8783.2|8781.7|215
1693336500000|2023-08-29 19:15:00|8783.6|8782.1|8781.3|8779.8|8783.7|8782.2|8781.2|8779.7|192
1693336800000|2023-08-29 19:20:00|8781.4|8779.9|8776.8|8775.3|8782.2|8780.7|8776.7|8775.2|193
1693337100000|2023-08-29 19:25:00|8776.7|8775.2|8776.3|8774.8|8777.2|8775.7|8776|8774.5|132
1693337400000|2023-08-29 19:30:00|8776.4|8774.9|8777.3|8774.9|8778.7|8776.9|8776.2|8774.4|179
1693337700000|2023-08-29 19:35:00|8777.4|8775|8777.8|8776.3|8778.2|8776.7|8775.9|8774.4|101
1693338000000|2023-08-29 19:40:00|8778|8776.5|8780.3|8777.9|8781.3|8779.3|8777.9|8776|116
1693338300000|2023-08-29 19:45:00|8780.2|8777.8|8778.2|8776.7|8783|8781.5|8778|8776.5|122
1693338600000|2023-08-29 19:50:00|8778.3|8776.8|8777.4|8775.9|8779.1|8777.6|8777.2|8774.8|138
1693338900000|2023-08-29 19:55:00|8777.3|8775.8|8778.9|8777.4|8779.3|8777.8|8777.2|8775.7|80
1693339200000|2023-08-29 20:00:00|8779|8777.5|8779.1|8777.6|8779.3|8777.8|8777.5|8775.6|99
1693339500000|2023-08-29 20:05:00|8779.2|8777.7|8779.5|8778|8779.7|8778.2|8778.8|8777.3|34
1693339800000|2023-08-29 20:10:00|8779.6|8778.1|8779.4|8777.9|8779.7|8778.2|8779.1|8777.6|57
1693340100000|2023-08-29 20:15:00|8779.3|8777.8|8780|8778.5|8780.1|8778.6|8779.1|8777.6|40
1693340400000|2023-08-29 20:20:00|8780.1|8778.6|8780.4|8778.9|8781.2|8779.7|8780.1|8778.6|36
1693340700000|2023-08-29 20:25:00|8780.3|8778.8|8780.9|8778.5|8781.2|8779.3|8780.2|8778|53
1693341000000|2023-08-29 20:30:00|8780.5|8779|8782.5|8781|8782.5|8781|8780.2|8778.1|91
1693341300000|2023-08-29 20:35:00|8782.4|8780.9|8783.7|8782.2|8783.7|8782.2|8782.4|8780.9|19
1693341600000|2023-08-29 20:40:00|8783.9|8782.4|8785.3|8782.9|8785.3|8782.9|8783.9|8782.1|19
1693341900000|2023-08-29 20:45:00|8785.2|8782.8|8785.6|8783.2|8785.7|8783.3|8784.9|8782.5|27
1693342200000|2023-08-29 20:50:00|8785.7|8783.3|8785.6|8783.2|8785.9|8783.5|8785.2|8782.8|24
1693342500000|2023-08-29 20:55:00|8786.4|8782.5|8786.6|8780.9|8787.2|8783|8786.1|8780.8|112
1693344000000|2023-08-29 21:20:00|8788.8|8782.3|8788.7|8782.2|8789|8782.5|8788.7|8782.2|26
1693344300000|2023-08-29 21:25:00|8788.6|8782.1|8788.5|8782|8788.7|8782.2|8788.3|8781.8|24
1693344600000|2023-08-29 21:30:00|8788.6|8782.1|8789|8782.5|8789.1|8782.6|8787.2|8780.7|114
1693344900000|2023-08-29 21:35:00|8786.3|8779.8|8786.2|8779.7|8786.7|8780.2|8786|8779.5|529
1693345200000|2023-08-29 21:40:00|8786.3|8779.8|8786.5|8780|8786.7|8780.2|8786|8779.5|1003
1693345500000|2023-08-29 21:45:00|8787|8780.5|8786.5|8780|8787.2|8780.7|8786.1|8779.6|479
1693345800000|2023-08-29 21:50:00|8786.6|8780.1|8786.5|8780|8787.2|8780.7|8786.1|8779.6|260
1693346100000|2023-08-29 21:55:00|8787.5|8781|8787.4|8780.9|8788.2|8781.7|8786.4|8779.9|554
1693346400000|2023-08-29 22:00:00|8787.5|8781|8785.3|8781.4|8788.9|8782.9|8785|8780.3|140
1693346700000|2023-08-29 22:05:00|8784.5|8782.1|8784.3|8781.9|8784.6|8782.2|8784.2|8781.7|36
1693347000000|2023-08-29 22:10:00|8784.2|8781.8|8784.3|8781.9|8784.3|8781.9|8783.4|8781|38
1693347300000|2023-08-29 22:15:00|8784.2|8781.8|8783.7|8781.3|8785.1|8782.7|8783.7|8781.3|112
1693347600000|2023-08-29 22:20:00|8783.8|8781.4|8784|8781.6|8784.1|8781.7|8783.7|8781.3|46
1693347900000|2023-08-29 22:25:00|8783.8|8781.4|8783.6|8781.2|8783.9|8781.5|8783.5|8781.1|79
1693348200000|2023-08-29 22:30:00|8783.8|8781.4|8784.3|8781.9|8784.3|8781.9|8783.8|8781.4|87
1693348500000|2023-08-29 22:35:00|8784.4|8782|8783.6|8781.2|8784.4|8782|8783.5|8781.1|82
1693348800000|2023-08-29 22:40:00|8783.9|8781.5|8783.7|8781.3|8784.1|8781.7|8783.6|8781.2|101
1693349100000|2023-08-29 22:45:00|8783.8|8781.4|8783.9|8781.5|8783.9|8781.5|8782.8|8780.4|100
1693349400000|2023-08-29 22:50:00|8783.8|8781.4|8782.3|8779.9|8783.9|8781.5|8782.1|8779.7|68
1693349700000|2023-08-29 22:55:00|8782.2|8779.8|8782.5|8780.1|8782.7|8780.3|8781.9|8779.5|60
1693350000000|2023-08-29 23:00:00|8782.6|8780.2|8781.3|8779.8|8782.6|8780.6|8781.3|8779.8|20
1693350300000|2023-08-29 23:05:00|8781.4|8779.9|8781.8|8780.3|8782.9|8781.4|8781.4|8779.9|27
1693350600000|2023-08-29 23:10:00|8781.9|8780.4|8783.7|8781.3|8783.8|8781.4|8781.8|8780|45
1693350900000|2023-08-29 23:15:00|8783.5|8781.1|8784.5|8782.1|8784.6|8782.2|8783.4|8781|42
1693351200000|2023-08-29 23:20:00|8784.7|8782.3|8786.1|8783.7|8787.3|8784.9|8784.7|8782.3|52
1693351500000|2023-08-29 23:25:00|8786.2|8783.8|8786.2|8783.8|8787.2|8784.8|8786.1|8783.7|57
1693351800000|2023-08-29 23:30:00|8786.4|8784|8786.4|8784|8787.7|8785.3|8785.9|8783.5|76
1693352100000|2023-08-29 23:35:00|8786.3|8783.9|8786.5|8784.1|8787|8784.6|8785.8|8783.4|83
1693352400000|2023-08-29 23:40:00|8786.4|8784|8789.1|8786.7|8789.1|8786.7|8786.1|8783.7|91
1693352700000|2023-08-29 23:45:00|8789|8786.6|8788.9|8786.5|8789.8|8787.4|8788.8|8786.4|87
1693353000000|2023-08-29 23:50:00|8788.8|8786.4|8789.8|8787.4|8789.8|8787.4|8788.8|8786.4|74
1693353300000|2023-08-29 23:55:00|8789.9|8787.5|8791.3|8788.9|8791.4|8789|8789.8|8787.4|47
1693353600000|2023-08-30 00:00:00|8791.2|8788.8|8790.9|8788.5|8791.9|8789.5|8788.6|8786.6|187
1693353900000|2023-08-30 00:05:00|8790.8|8788.4|8791.9|8789.5|8792|8789.8|8790.5|8788.1|113
1693354200000|2023-08-30 00:10:00|8791.7|8789.3|8790.5|8788.1|8791.7|8789.3|8789.8|8788|121
1693354500000|2023-08-30 00:15:00|8790.4|8788|8789.1|8787.6|8790.5|8788.5|8788.8|8787.3|102
1693354800000|2023-08-30 00:20:00|8789.2|8787.7|8789|8787.5|8789.4|8787.7|8787.9|8786.3|148
1693355100000|2023-08-30 00:25:00|8788.9|8787.4|8789.2|8787.7|8790.8|8789.3|8788.3|8786.8|104
1693355400000|2023-08-30 00:30:00|8789.1|8787.6|8788.1|8786.6|8789.8|8788.1|8787.8|8786|138
1693355700000|2023-08-30 00:35:00|8788|8786.5|8788.4|8786.9|8788.6|8787.1|8787.1|8785.1|129
1693356000000|2023-08-30 00:40:00|8788.3|8786.8|8789.2|8787.7|8790.7|8789.2|8788.2|8786.7|97
1693356300000|2023-08-30 00:45:00|8789.3|8787.8|8789.3|8787.8|8790.6|8788.8|8789.1|8787.6|162
1693356600000|2023-08-30 00:50:00|8789.2|8787.7|8787.1|8784.7|8789.7|8788|8787.1|8784.7|127
1693356900000|2023-08-30 00:55:00|8787.2|8784.8|8786.5|8785|8788|8785.9|8785.7|8784.1|135
1693357200000|2023-08-30 01:00:00|8786.6|8785.1|8789.9|8787.5|8790.3|8788.3|8786.2|8784.7|130
1693357500000|2023-08-30 01:05:00|8790|8787.6|8789|8787.5|8790.5|8788.5|8788.9|8787.4|66
1693357800000|2023-08-30 01:10:00|8789.1|8787.6|8789.5|8787.1|8789.7|8787.6|8787.6|8786.1|81
1693358100000|2023-08-30 01:15:00|8789.2|8786.8|8787.5|8786|8790.3|8787.9|8787.3|8785.8|163
1693358400000|2023-08-30 01:20:00|8787.6|8786.1|8787.7|8786.2|8789.5|8788|8787.2|8785.7|126
1693358700000|2023-08-30 01:25:00|8787.6|8786.1|8787.1|8784.7|8787.7|8786.1|8786.5|8784.7|138
1693359000000|2023-08-30 01:30:00|8787|8784.6|8790.4|8788|8790.9|8788.5|8786.2|8783.8|338
1693359300000|2023-08-30 01:35:00|8790.6|8788.2|8789.9|8787.5|8791|8788.6|8788.6|8786.2|170
1693359600000|2023-08-30 01:40:00|8790|8787.6|8791.9|8789.5|8792.3|8789.9|8789.6|8787.2|158
1693359900000|2023-08-30 01:45:00|8792|8789.6|8790.1|8787.7|8792.2|8790.1|8790.1|8787.7|176
1693360200000|2023-08-30 01:50:00|8790|8787.6|8789.8|8787.4|8790.1|8787.7|8788.5|8786.1|142
1693360500000|2023-08-30 01:55:00|8789.7|8787.3|8791.1|8788.7|8792|8789.6|8789.7|8787.3|148
1693360800000|2023-08-30 02:00:00|8791|8788.6|8791.4|8789|8791.9|8789.5|8790.6|8788.2|170
1693361100000|2023-08-30 02:05:00|8791.5|8789.1|8791.9|8789.5|8792.1|8789.7|8790.7|8788.3|144
1693361400000|2023-08-30 02:10:00|8791.8|8789.4|8789.7|8788.2|8791.9|8789.5|8789.2|8787.7|92
1693361700000|2023-08-30 02:15:00|8789.6|8788.1|8789.7|8788.2|8790|8788.5|8789.2|8787.7|60
1693362000000|2023-08-30 02:20:00|8789.6|8788.1|8792.7|8790.3|8793.6|8791.2|8789.1|8787.6|155
1693362300000|2023-08-30 02:25:00|8792.6|8790.2|8790.8|8788.4|8792.8|8790.4|8789.7|8787.7|105
1693362600000|2023-08-30 02:30:00|8790.7|8788.3|8791.2|8788.8|8791.7|8789.3|8790.2|8787.8|149
1693362900000|2023-08-30 02:35:00|8791.4|8789|8792.4|8790|8792.8|8790.4|8790.4|8788|308
1693363200000|2023-08-30 02:40:00|8792.6|8790.2|8791|8788.6|8792.8|8790.4|8790.7|8788.3|244
1693363500000|2023-08-30 02:45:00|8791.1|8788.7|8791.5|8789.1|8791.5|8789.1|8790.6|8788.2|159
1693363800000|2023-08-30 02:50:00|8791.4|8789|8792.2|8789.8|8792.3|8790|8790.3|8788.3|136
1693364100000|2023-08-30 02:55:00|8792.1|8789.7|8790.8|8789.3|8792.2|8790.3|8790.2|8788.4|132
1693364400000|2023-08-30 03:00:00|8790.9|8789.4|8790.8|8788.4|8792|8790.2|8790|8788.3|184
1693364700000|2023-08-30 03:05:00|8790.7|8788.3|8790.6|8789.1|8791.2|8789.2|8790.2|8788.2|153
1693365000000|2023-08-30 03:10:00|8790.5|8789|8790.1|8788.6|8790.6|8789.1|8789.9|8788.4|62
1693365300000|2023-08-30 03:15:00|8790.2|8788.7|8789.8|8788.3|8790.8|8789.3|8789.6|8788.1|87
1693365600000|2023-08-30 03:20:00|8789.9|8788.4|8790.1|8788.6|8790.2|8788.7|8789.3|8787.8|116
1693365900000|2023-08-30 03:25:00|8790.2|8788.7|8790|8788.5|8790.4|8788.9|8789.6|8788.1|110
1693366200000|2023-08-30 03:30:00|8789.9|8788.4|8790.1|8788.6|8790.6|8789.1|8789.9|8788.1|119
1693366500000|2023-08-30 03:35:00|8790|8788.5|8789.7|8788.2|8790.2|8788.7|8789.4|8787.9|97
1693366800000|2023-08-30 03:40:00|8789.6|8788.1|8789.2|8787.7|8790|8788.5|8789.1|8787.6|135
1693367100000|2023-08-30 03:45:00|8789.3|8787.8|8788.6|8787.1|8789.5|8788|8788.5|8787|134
1693367400000|2023-08-30 03:50:00|8788.5|8787|8788.4|8786.9|8788.8|8787.3|8788.1|8786.6|85
1693367700000|2023-08-30 03:55:00|8788.3|8786.8|8788.2|8786.7|8788.5|8787|8788|8786.5|80
1693368000000|2023-08-30 04:00:00|8788.5|8787|8789.4|8787.9|8790.5|8788.5|8788.5|8786.6|97
1693368300000|2023-08-30 04:05:00|8789.5|8788|8790.3|8788.8|8790.4|8788.9|8788.9|8787.4|65
1693368600000|2023-08-30 04:10:00|8790.4|8788.9|8791.1|8788.7|8791.2|8789.2|8789.7|8788.1|94
1693368900000|2023-08-30 04:15:00|8791|8788.6|8791.5|8789.1|8791.5|8789.2|8789.8|8788.3|133
1693369200000|2023-08-30 04:20:00|8791.4|8789|8791.7|8790.2|8792.1|8790.6|8791|8789|81
1693369500000|2023-08-30 04:25:00|8791.8|8790.3|8791.5|8790|8793|8790.6|8790.8|8789.3|78
1693369800000|2023-08-30 04:30:00|8791.4|8789.9|8791.4|8789.9|8792.1|8790.5|8791.2|8789.5|84
1693370100000|2023-08-30 04:35:00|8791.5|8790|8790.9|8789.4|8791.5|8790|8790.7|8789.2|38
1693370400000|2023-08-30 04:40:00|8791.2|8789.7|8792.3|8790.8|8792.4|8790.9|8791.1|8789.6|51
1693370700000|2023-08-30 04:45:00|8791.9|8790.4|8794.2|8792.7|8794.7|8792.8|8791.9|8790.4|71
1693371000000|2023-08-30 04:50:00|8794.3|8792.8|8795.9|8793.5|8796.2|8794.2|8794.3|8792.8|52
1693371300000|2023-08-30 04:55:00|8795.6|8794.1|8797.4|8795.9|8797.4|8795.9|8795.5|8794|66
1693371600000|2023-08-30 05:00:00|8797.6|8796.1|8796.7|8794.3|8797.7|8796.2|8794.5|8793|124
1693371900000|2023-08-30 05:05:00|8796.6|8794.2|8796.1|8794.6|8796.7|8795.1|8795|8793.5|98
1693372200000|2023-08-30 05:10:00|8795.9|8794.4|8796.4|8794.9|8798.1|8795.7|8795.8|8794.3|104
1693372500000|2023-08-30 05:15:00|8796.3|8794.8|8796.8|8795.3|8796.8|8795.3|8795.8|8794.3|108
1693372800000|2023-08-30 05:20:00|8796.7|8795.2|8797.7|8796.2|8797.7|8796.2|8795.7|8794.2|105
1693373100000|2023-08-30 05:25:00|8797.6|8796.1|8798.2|8796.7|8798.5|8797|8797.4|8795.9|34
1693373400000|2023-08-30 05:30:00|8797.2|8795.7|8792.6|8790.2|8798.4|8796|8789.6|8787.8|320
1693373700000|2023-08-30 05:35:00|8792.7|8790.3|8796.3|8793.9|8796.6|8794.5|8792.4|8790|163
1693374000000|2023-08-30 05:40:00|8796.2|8793.8|8797|8794.6|8797|8794.8|8795.2|8793.6|172
1693374300000|2023-08-30 05:45:00|8797.1|8794.7|8797.8|8795.4|8797.9|8795.5|8794.1|8792|178
1693374600000|2023-08-30 05:50:00|8797.7|8795.3|8795.6|8793.2|8798.1|8796.2|8795.1|8792.9|232
1693374900000|2023-08-30 05:55:00|8795.5|8793.1|8794.5|8792.1|8795.6|8793.3|8793.1|8791.2|184
1693375200000|2023-08-30 06:00:00|8794|8791.6|8789.9|8788.4|8794|8791.6|8788.7|8786.9|354
1693375500000|2023-08-30 06:05:00|8790|8788.5|8788.9|8786.5|8791|8788.6|8787.9|8785.5|283
1693375800000|2023-08-30 06:10:00|8788.8|8786.4|8790.9|8789.4|8790.9|8789.4|8788.1|8786.3|220
1693376100000|2023-08-30 06:15:00|8790.8|8789.3|8790.2|8788.7|8793.1|8791.4|8789.4|8787.5|247
1693376400000|2023-08-30 06:20:00|8790.1|8788.6|8790.1|8787.7|8791.3|8789.2|8789|8786.6|268
1693376700000|2023-08-30 06:25:00|8790|8787.6|8791.8|8789.4|8791.8|8789.4|8789|8786.6|205
1693377000000|2023-08-30 06:30:00|8792.2|8789.8|8790|8788.5|8792.2|8790|8789.6|8787.8|201
1693377300000|2023-08-30 06:35:00|8789.9|8788.4|8786.5|8784.1|8790|8788.5|8785.4|8783.3|191
1693377600000|2023-08-30 06:40:00|8786.7|8784.3|8788.2|8786.7|8788.9|8787.4|8786.3|8784.2|168
1693377900000|2023-08-30 06:45:00|8788.1|8786.6|8788|8786.5|8789.8|8788.3|8786.5|8785|222
1693378200000|2023-08-30 06:50:00|8788.3|8786.8|8790.9|8789.4|8791|8789.5|8787.6|8786.1|220
1693378500000|2023-08-30 06:55:00|8791|8789.5|8792.9|8791.4|8795.7|8793.7|8791|8789.5|248
1693378800000|2023-08-30 07:00:00|8793|8791.5|8787.4|8785.9|8793.4|8791.5|8786.7|8785.2|416
1693379100000|2023-08-30 07:05:00|8787.5|8786|8792.4|8790.9|8792.8|8791.1|8785.9|8783.5|381
1693379400000|2023-08-30 07:10:00|8792.3|8790.8|8793.6|8792.1|8796.5|8795|8791.3|8789.5|340
1693379700000|2023-08-30 07:15:00|8793.5|8792|8796.5|8795|8796.9|8795.4|8793.5|8791.2|335
1693380000000|2023-08-30 07:20:00|8796.6|8795.1|8799.4|8797.9|8800.7|8799.2|8796.5|8794.6|318
1693380300000|2023-08-30 07:25:00|8799.3|8797.8|8798.5|8797|8800.5|8798.9|8797.4|8795.9|333
1693380600000|2023-08-30 07:30:00|8798.6|8797.1|8797.4|8795|8799.8|8797.4|8796.9|8794.5|288
1693380900000|2023-08-30 07:35:00|8797.7|8795.3|8794.9|8793.4|8798.1|8795.9|8792.8|8790.4|283
1693381200000|2023-08-30 07:40:00|8795|8793.5|8792.6|8791.1|8795|8793.5|8791.3|8789.8|245
1693381500000|2023-08-30 07:45:00|8792.7|8791.2|8795.3|8793.8|8796|8794.5|8791.7|8790.2|257
1693381800000|2023-08-30 07:50:00|8795.2|8793.7|8799|8797.5|8799|8797.5|8793.9|8792.4|216
1693382100000|2023-08-30 07:55:00|8798.9|8797.4|8797.1|8794.7|8799.4|8797.9|8796.4|8794.6|267
1693382400000|2023-08-30 08:00:00|8797.2|8794.8|8799|8797.5|8804.1|8801.7|8795.5|8794|568
1693382700000|2023-08-30 08:05:00|8799.1|8797.6|8800.2|8798.7|8801.7|8800|8798|8796.5|440
1693383000000|2023-08-30 08:10:00|8800.1|8798.6|8803.8|8802.3|8803.9|8802.4|8799.2|8797.7|300
1693383300000|2023-08-30 08:15:00|8804|8802.5|8803.8|8802.3|8804.3|8802.8|8801.1|8799.1|304
1693383600000|2023-08-30 08:20:00|8803.9|8802.4|8800.1|8798.6|8804.3|8802.8|8800|8798.5|291
1693383900000|2023-08-30 08:25:00|8800.2|8798.7|8800.7|8799.2|8801.4|8799.3|8797.9|8796.1|257
1693384200000|2023-08-30 08:30:00|8800.6|8799.1|8799.1|8797.6|8801|8799.5|8798|8796.2|233
1693384500000|2023-08-30 08:35:00|8799.3|8797.8|8798.1|8796.6|8799.5|8798|8795.9|8794.4|182
1693384800000|2023-08-30 08:40:00|8798|8796.5|8798|8796.5|8799.1|8797.6|8796.9|8795.2|276
1693385100000|2023-08-30 08:45:00|8798.1|8796.6|8795.3|8793.8|8798.6|8797.1|8793.3|8791.8|194
1693385400000|2023-08-30 08:50:00|8795.5|8794|8796.9|8795.4|8800.1|8798.2|8794.1|8792|234
1693385700000|2023-08-30 08:55:00|8796.8|8795.3|8796.4|8794|8797.5|8795.9|8794.1|8792.6|273
1693386000000|2023-08-30 09:00:00|8795.8|8794.3|8796.9|8795.4|8800|8798.5|8795.6|8794.1|309
1693386300000|2023-08-30 09:05:00|8796.8|8795.3|8796.1|8794.6|8797.8|8796.1|8793.2|8791.6|277
1693386600000|2023-08-30 09:10:00|8796|8794.5|8792.7|8791.2|8796.2|8794.7|8791.9|8790.4|279
1693386900000|2023-08-30 09:15:00|8792.8|8791.3|8792|8789.6|8792.9|8791.4|8788.9|8787|326
1693387200000|2023-08-30 09:20:00|8792.1|8789.7|8794.8|8793.3|8795.5|8794|8790.3|8788.8|323
1693387500000|2023-08-30 09:25:00|8794.3|8792.8|8792.3|8790.8|8796.5|8794.5|8791.7|8790.2|341
1693387800000|2023-08-30 09:30:00|8792.4|8790.9|8796.2|8794.7|8796.5|8795|8792|8790.5|322
1693388100000|2023-08-30 09:35:00|8796.1|8794.6|8794.5|8793|8797|8795.2|8794.1|8792|198
1693388400000|2023-08-30 09:40:00|8794.6|8793.1|8796.4|8794.9|8797|8795.5|8794.5|8793|146
1693388700000|2023-08-30 09:45:00|8796.5|8795|8795.7|8794.2|8796.6|8795.1|8794.3|8792.8|202
1693389000000|2023-08-30 09:50:00|8795.8|8794.3|8796.3|8793.9|8796.3|8794.5|8793.4|8791.9|249
1693389300000|2023-08-30 09:55:00|8796.4|8794|8800.7|8799.2|8801.2|8799.7|8794.3|8792.8|270
1693389600000|2023-08-30 10:00:00|8800.8|8799.3|8797.6|8796.1|8801.8|8799.9|8796.8|8795.3|301
1693389900000|2023-08-30 10:05:00|8797.7|8796.2|8797.8|8796.3|8798|8796.5|8795.8|8794.3|236
1693390200000|2023-08-30 10:10:00|8797.9|8796.4|8797.1|8795.6|8798.1|8796.6|8796.7|8795.2|201
1693390500000|2023-08-30 10:15:00|8797.2|8795.7|8796.2|8794.7|8800|8798.5|8796.2|8794.7|232
1693390800000|2023-08-30 10:20:00|8796.3|8794.8|8798.2|8796.7|8798.5|8797|8796.3|8794.8|165
1693391100000|2023-08-30 10:25:00|8798.3|8796.8|8796.6|8795.1|8798.9|8797.4|8795.2|8793.7|249
1693391400000|2023-08-30 10:30:00|8796.7|8795.2|8798.1|8795.7|8798.3|8796.4|8794.1|8791.7|201
1693391700000|2023-08-30 10:35:00|8798|8795.6|8799.2|8797.7|8800|8797.9|8795.5|8793.7|240
1693392000000|2023-08-30 10:40:00|8799.1|8797.6|8797.2|8794.8|8799.2|8797.7|8794.6|8792.4|267
1693392300000|2023-08-30 10:45:00|8797.3|8794.9|8793.2|8791.7|8798.5|8796.1|8792.9|8790.7|310
1693392600000|2023-08-30 10:50:00|8793|8791.5|8793.5|8792|8794.4|8792.2|8792|8790|226
1693392900000|2023-08-30 10:55:00|8793.6|8792.1|8793.2|8791.7|8794.9|8793.4|8792.4|8790.4|229
1693393200000|2023-08-30 11:00:00|8793.3|8791.8|8796.1|8794.6|8796.2|8794.7|8792.1|8790.6|207
1693393500000|2023-08-30 11:05:00|8796.2|8794.7|8796.4|8794.9|8798.1|8796.6|8793.8|8792.3|247
1693393800000|2023-08-30 11:10:00|8796.3|8794.8|8797.3|8795.8|8797.5|8796|8795.2|8793.7|198
1693394100000|2023-08-30 11:15:00|8797.2|8795.7|8796.6|8795.1|8799.1|8797.6|8796.1|8794.6|253
1693394400000|2023-08-30 11:20:00|8796.5|8795|8794.2|8792.7|8797.9|8796.4|8793.6|8792.1|213
1693394700000|2023-08-30 11:25:00|8794.3|8792.8|8793.3|8791.8|8795.6|8793.8|8792.6|8790.6|237
1693395000000|2023-08-30 11:30:00|8793.2|8791.7|8792.6|8791.1|8793.6|8792.1|8791.9|8790.4|135
1693395300000|2023-08-30 11:35:00|8792.5|8791|8792.6|8791.1|8792.7|8791.2|8790.7|8789.2|200
1693395600000|2023-08-30 11:40:00|8792.7|8791.2|8793.4|8791.9|8794.2|8792.7|8790.8|8789.3|193
1693395900000|2023-08-30 11:45:00|8793.3|8791.8|8791.6|8790.1|8794.5|8792.7|8790.6|8788.9|206
1693396200000|2023-08-30 11:50:00|8791.5|8790|8790|8788.5|8792.9|8791.4|8789.5|8788|200
1693396500000|2023-08-30 11:55:00|8790.1|8788.6|8794.3|8791.9|8794.6|8792.6|8789.1|8787.6|190
1693396800000|2023-08-30 12:00:00|8794.4|8792|8789.8|8788.3|8796.4|8794.9|8789.5|8787.9|419
1693397100000|2023-08-30 12:05:00|8789.7|8788.2|8790.4|8788.9|8793|8791.5|8789.1|8787.6|266
1693397400000|2023-08-30 12:10:00|8790.3|8788.8|8791.7|8786.7|8792.3|8790.8|8789.1|8785.9|369
1693397700000|2023-08-30 12:15:00|8791|8786|8787|8784.6|8791.3|8786.8|8777.2|8774.8|755
1693398000000|2023-08-30 12:20:00|8786.9|8784.5|8791.3|8789.8|8792.4|8790.1|8785.5|8783.3|752
1693398300000|2023-08-30 12:25:00|8791.1|8789.6|8791.4|8786.4|8792.2|8790.7|8783.8|8782.2|505
1693398600000|2023-08-30 12:30:00|8791|8786|8778.6|8776.2|8791|8786|8773.1|8770.7|879
1693398900000|2023-08-30 12:35:00|8778.5|8776.1|8780.6|8778.2|8783.7|8782.2|8777.1|8775|750
1693399200000|2023-08-30 12:40:00|8780.8|8778.4|8774.3|8771.9|8780.8|8778.4|8772.5|8770.1|681
1693399500000|2023-08-30 12:45:00|8774.2|8771.8|8771.9|8770.4|8774.6|8773.1|8771.1|8769|517
1693399800000|2023-08-30 12:50:00|8771.8|8770.3|8763.1|8761.6|8771.9|8770.4|8762.9|8760.8|585
1693400100000|2023-08-30 12:55:00|8763.4|8761.9|8767.9|8766.4|8771.6|8770.1|8763.4|8761.9|556
1693400400000|2023-08-30 13:00:00|8768.1|8766.6|8770.6|8769.1|8774.1|8772.6|8767.4|8765.9|654
1693400700000|2023-08-30 13:05:00|8770.3|8768.8|8772.9|8771.4|8775|8773.5|8769.1|8767.6|462
1693401000000|2023-08-30 13:10:00|8773|8771.5|8767.8|8766.3|8774.3|8772.8|8766.8|8765.3|452
1693401300000|2023-08-30 13:15:00|8767.9|8766.4|8767.7|8766.2|8770.4|8768.9|8764.7|8763.2|432
1693401600000|2023-08-30 13:20:00|8767.8|8766.3|8767|8765.5|8768.4|8766.9|8766|8764.5|425
1693401900000|2023-08-30 13:25:00|8767.1|8765.6|8762.4|8760.9|8767.1|8765.6|8762.3|8760.8|328
1693402200000|2023-08-30 13:30:00|8762.3|8760.8|8753.5|8752|8765|8763.5|8753.4|8751.9|517
1693402500000|2023-08-30 13:35:00|8753.7|8752.2|8757.4|8755|8757.4|8755.6|8748.7|8747.2|580
1693402800000|2023-08-30 13:40:00|8757.5|8755.1|8762.6|8760.2|8762.6|8760.3|8756.9|8754.5|365
1693403100000|2023-08-30 13:45:00|8762.5|8760.1|8759|8757.5|8762.6|8760.2|8757|8755|333
1693403400000|2023-08-30 13:50:00|8758.7|8757.2|8755.7|8753.3|8760.6|8758.4|8754.7|8753.2|357
1693403700000|2023-08-30 13:55:00|8755.8|8753.4|8750.3|8747.9|8756.2|8754.7|8749.2|8747.7|391
1693404000000|2023-08-30 14:00:00|8750.6|8748.2|8752.1|8750.6|8754.1|8752.1|8745.9|8744.4|648
1693404300000|2023-08-30 14:05:00|8752.6|8751.1|8756|8754.5|8757.1|8755.6|8751.9|8750.4|408
1693404600000|2023-08-30 14:10:00|8756.2|8754.7|8750.2|8748.7|8756.8|8755.3|8747.3|8745.8|405
1693404900000|2023-08-30 14:15:00|8750.3|8748.8|8752|8750.5|8752.8|8751.3|8745.8|8744.3|399
1693405200000|2023-08-30 14:20:00|8751.9|8750.4|8756.5|8755|8759|8757.5|8751.8|8750.3|354
1693405500000|2023-08-30 14:25:00|8756.4|8754.9|8755.6|8754.1|8760.1|8758.6|8753.5|8752|379
1693405800000|2023-08-30 14:30:00|8755.5|8754|8758|8756.5|8758.3|8756.8|8750.5|8748.7|444
1693406100000|2023-08-30 14:35:00|8757.9|8756.4|8764.9|8763.4|8765.1|8763.6|8757.6|8756.1|428
1693406400000|2023-08-30 14:40:00|8764.8|8763.3|8765.8|8764.3|8766|8764.5|8761.9|8760.4|329
1693406700000|2023-08-30 14:45:00|8765.7|8764.2|8768.3|8766.8|8768.7|8767.2|8762.3|8760.8|414
1693407000000|2023-08-30 14:50:00|8768.5|8767|8769.7|8768.2|8772.6|8771.1|8768|8766.5|379
1693407300000|2023-08-30 14:55:00|8769.8|8768.3|8768|8766.5|8770.6|8768.9|8767.7|8765.7|248
1693407600000|2023-08-30 15:00:00|8767.9|8766.4|8767.3|8765.8|8769.2|8767.7|8766.3|8764.8|324
1693407900000|2023-08-30 15:05:00|8767.4|8765.9|8770.5|8769|8770.7|8769.2|8764.5|8763|262
1693408200000|2023-08-30 15:10:00|8770.2|8768.7|8767.7|8766.2|8770.8|8769.3|8767.1|8765.6|295
1693408500000|2023-08-30 15:15:00|8767.5|8766|8763|8761.5|8769.7|8768.2|8763|8761.5|284
1693408800000|2023-08-30 15:20:00|8763.1|8761.6|8763.3|8761.8|8764.2|8762.7|8762.6|8760.8|242
1693409100000|2023-08-30 15:25:00|8763.6|8762.1|8763.8|8762.3|8765.4|8763.9|8763.2|8761.7|253
1693409400000|2023-08-30 15:30:00|8763.7|8762.2|8768.5|8767|8768.6|8767.1|8763.7|8762.2|262
1693409700000|2023-08-30 15:35:00|8768.4|8766.9|8769.1|8767.6|8771.4|8769.9|8768.3|8766.8|255
1693410000000|2023-08-30 15:40:00|8769|8767.5|8771.1|8769.6|8771.4|8769.9|8766.9|8765.4|211
1693410300000|2023-08-30 15:45:00|8771.2|8769.7|8773.7|8772.2|8773.9|8772.4|8770.8|8769.3|166
1693410600000|2023-08-30 15:50:00|8773.8|8772.3|8774.1|8772.6|8776.3|8774.8|8771.7|8770.2|183
1693410900000|2023-08-30 15:55:00|8774.2|8772.7|8772.6|8771.1|8775.2|8773.7|8772.6|8771.1|173
1693411200000|2023-08-30 16:00:00|8772.7|8771.2|8776.4|8774.9|8776.8|8775.3|8772.7|8771.2|166
1693411500000|2023-08-30 16:05:00|8776.7|8775.2|8776.3|8774.8|8778|8776.5|8776.2|8774.7|121
1693411800000|2023-08-30 16:10:00|8775.9|8774.4|8775.6|8774.1|8777.1|8775.6|8774.7|8773.2|207
1693412100000|2023-08-30 16:15:00|8775.8|8774.3|8776.8|8775.3|8777.3|8775.8|8775.4|8773.9|173
1693412400000|2023-08-30 16:20:00|8776.7|8775.2|8780.5|8779|8780.6|8779.1|8776.7|8775.2|151
1693412700000|2023-08-30 16:25:00|8780.6|8779.1|8779.5|8778|8780.6|8779.1|8777.6|8776.1|155
1693413000000|2023-08-30 16:30:00|8779.6|8778.1|8779.1|8777.6|8780|8778.5|8778.1|8776.6|201
1693413300000|2023-08-30 16:35:00|8779.2|8777.7|8781.4|8779.9|8781.8|8780.3|8779.2|8777.7|192
1693413600000|2023-08-30 16:40:00|8781.5|8780|8785.8|8784.3|8786.7|8785.2|8781.2|8779.7|169
1693413900000|2023-08-30 16:45:00|8786.3|8783.9|8787.9|8785.5|8788.5|8786.7|8785.9|8783.7|199
1693414200000|2023-08-30 16:50:00|8788|8785.6|8786.5|8785|8788|8785.8|8785.9|8783.8|128
1693414500000|2023-08-30 16:55:00|8785.8|8784.3|8785.1|8783.6|8786.8|8784.9|8784.5|8783|191
1693414800000|2023-08-30 17:00:00|8784.9|8783.4|8784.1|8782.6|8785.1|8783.6|8783.6|8782.1|142
1693415100000|2023-08-30 17:05:00|8784.2|8782.7|8782.8|8780.4|8784.5|8783|8781.4|8779.9|165
1693415400000|2023-08-30 17:10:00|8783|8780.6|8778.4|8776.9|8783|8780.6|8777.7|8775.6|156
1693415700000|2023-08-30 17:15:00|8778.5|8777|8779.6|8778.1|8780.3|8778.8|8778.1|8776.6|108
1693416000000|2023-08-30 17:20:00|8779.7|8778.2|8780.3|8778.8|8780.6|8779.1|8779.5|8778|105
1693416300000|2023-08-30 17:25:00|8780.5|8779|8780.5|8779|8780.6|8779.1|8779.1|8777.6|122
1693416600000|2023-08-30 17:30:00|8780.6|8779.1|8781.3|8779.8|8781.3|8779.8|8780.5|8779|51
1693416900000|2023-08-30 17:35:00|8781.4|8779.9|8783.1|8781.6|8783.5|8782|8781.3|8779.8|89
1693417200000|2023-08-30 17:40:00|8783.2|8781.7|8781.7|8780.2|8783.5|8782|8781.2|8779.7|121
1693417500000|2023-08-30 17:45:00|8781.8|8780.3|8783.5|8782|8783.5|8782|8781.8|8780.3|82
1693417800000|2023-08-30 17:50:00|8783.4|8781.9|8785.3|8783.8|8785.5|8784|8783.3|8781.8|112
1693418100000|2023-08-30 17:55:00|8785.4|8783.9|8786.3|8784.8|8788.4|8786.9|8785.2|8783.7|163
1693418400000|2023-08-30 18:00:00|8786.4|8784.9|8786.7|8785.2|8786.9|8785.4|8785.3|8783.8|124
1693418700000|2023-08-30 18:05:00|8786.6|8785.1|8786.5|8785|8788.3|8786.8|8786.3|8784.8|138
1693419000000|2023-08-30 18:10:00|8786.6|8785.1|8785.9|8784.4|8787.8|8786.3|8785.9|8784.4|122
1693419300000|2023-08-30 18:15:00|8785.7|8784.2|8785.2|8783.7|8786.4|8784.9|8784.2|8782.7|131
1693419600000|2023-08-30 18:20:00|8785.1|8783.6|8785.8|8784.3|8785.9|8784.4|8784.2|8782.7|105
1693419900000|2023-08-30 18:25:00|8785.7|8784.2|8787.6|8786.1|8788.5|8787|8785.4|8783.9|145
1693420200000|2023-08-30 18:30:00|8787.5|8786|8787.5|8786|8788.5|8787|8787.1|8785.6|102
1693420500000|2023-08-30 18:35:00|8787.4|8785.9|8787.6|8786.1|8788|8786.5|8786.7|8785.2|86
1693420800000|2023-08-30 18:40:00|8787.5|8786|8788.4|8786.9|8788.5|8787|8786.5|8785|88
1693421100000|2023-08-30 18:45:00|8788.5|8787|8786.6|8785.1|8789.2|8787.7|8786.6|8785.1|78
1693421400000|2023-08-30 18:50:00|8786.7|8785.2|8785.7|8784.2|8787.2|8785.7|8785.5|8784|109
1693421700000|2023-08-30 18:55:00|8785.9|8784.4|8783.5|8782|8786.4|8784.9|8783.5|8782|147
1693422000000|2023-08-30 19:00:00|8783.4|8781.9|8784.8|8783.3|8784.8|8783.3|8782.7|8781.2|192
1693422300000|2023-08-30 19:05:00|8784.9|8783.4|8783.2|8781.7|8785.5|8784|8783.1|8781.6|126
1693422600000|2023-08-30 19:10:00|8783.3|8781.8|8785.8|8784.3|8786.4|8784.9|8783.3|8781.8|117
1693422900000|2023-08-30 19:15:00|8785.9|8784.4|8786.1|8784.6|8786.9|8785.1|8785.8|8784.3|58
1693423200000|2023-08-30 19:20:00|8786.3|8784.8|8787.1|8785.6|8788|8786.5|8786.3|8784.8|89
1693423500000|2023-08-30 19:25:00|8787|8785.5|8787.3|8785.8|8787.5|8786|8786.2|8784.7|64
1693423800000|2023-08-30 19:30:00|8787.5|8786|8788.2|8786.7|8788.7|8787.2|8787.1|8785.6|55
1693424100000|2023-08-30 19:35:00|8788.3|8786.8|8788|8786.5|8788.5|8787|8787.9|8786.4|52
1693424400000|2023-08-30 19:40:00|8787.9|8786.4|8788.1|8786.6|8788.3|8786.8|8787.8|8786.3|55
1693424700000|2023-08-30 19:45:00|8787.8|8786.3|8788.5|8787|8789.1|8787.6|8787.7|8786.2|94
1693425000000|2023-08-30 19:50:00|8788.6|8787.1|8788|8786.5|8788.8|8787.3|8788|8786.1|119
1693425300000|2023-08-30 19:55:00|8787.9|8786.4|8787.1|8785.6|8788.7|8787.2|8787.1|8785.6|79
1693425600000|2023-08-30 20:00:00|8787|8785.5|8787.5|8785.1|8787.7|8785.6|8786.5|8785|62
1693425900000|2023-08-30 20:05:00|8787.6|8785.2|8787.6|8785.2|8788|8786.1|8787|8785.1|127
1693426200000|2023-08-30 20:10:00|8787.7|8785.3|8785.5|8784|8787.7|8785.4|8785.5|8783.9|134
1693426500000|2023-08-30 20:15:00|8785.6|8784.1|8785.6|8783.2|8786.2|8784.2|8785.5|8783.2|52
1693426800000|2023-08-30 20:20:00|8785.7|8783.3|8786.9|8784.5|8787|8784.6|8785.6|8783.2|67
1693427100000|2023-08-30 20:25:00|8787|8784.6|8786.9|8785.4|8787.3|8785.6|8786.9|8784.5|101
1693427400000|2023-08-30 20:30:00|8787.3|8784.9|8786.9|8785.4|8787.4|8785.5|8786.4|8784.5|30
1693427700000|2023-08-30 20:35:00|8787|8785.5|8786|8783.6|8787.4|8785.9|8785.6|8783.6|58
1693428000000|2023-08-30 20:40:00|8785.5|8784|8785.8|8783.4|8786.1|8784.4|8785.4|8783.3|34
1693428300000|2023-08-30 20:45:00|8785.7|8783.3|8785.6|8784.1|8786.2|8784.1|8785.3|8783.3|22
1693428600000|2023-08-30 20:50:00|8785.5|8784|8786.4|8784|8786.7|8784.8|8785.5|8783.7|56
1693428900000|2023-08-30 20:55:00|8787.1|8783.2|8788.2|8782.3|8788.6|8783.5|8786.6|8782.1|140
1693429200000|2023-08-30 21:00:00|8787.4|8780.9|8786.8|8780.3|8787.4|8780.9|8786.7|8780.2|3
1693429500000|2023-08-30 21:05:00|8786.5|8780|8789.1|8782.6|8789.1|8782.6|8786.5|8780|11
1693429800000|2023-08-30 21:10:00|8789|8782.5|8788.6|8782.1|8789|8782.5|8788.5|8782|14
1693430100000|2023-08-30 21:15:00|8788.7|8782.2|8788.5|8782|8788.9|8782.4|8788.5|8782|37
1693430400000|2023-08-30 21:20:00|8787.8|8781.3|8786.7|8780.2|8787.9|8781.4|8786.7|8780.2|14
1693430700000|2023-08-30 21:25:00|8786.6|8780.1|8787.6|8781.1|8787.6|8781.1|8786.6|8780.1|8
1693431000000|2023-08-30 21:30:00|8787.7|8781.2|8787.7|8781.2|8787.7|8781.2|8787.5|8781|19
1693431300000|2023-08-30 21:35:00|8787.3|8780.8|8787.1|8780.6|8787.4|8780.9|8786.8|8780.3|152
1693431600000|2023-08-30 21:40:00|8787|8780.5|8786.9|8780.4|8787.1|8780.6|8786.8|8780.3|11
1693431900000|2023-08-30 21:45:00|8785.5|8779|8786.3|8779.8|8787|8780.5|8785.5|8779|34
1693432200000|2023-08-30 21:50:00|8786.2|8779.7|8787.8|8781.3|8787.8|8781.3|8786.2|8779.7|122
1693432500000|2023-08-30 21:55:00|8787.7|8781.2|8786.9|8780.4|8787.9|8781.4|8785.7|8779.2|285
1693432800000|2023-08-30 22:00:00|8786|8779.5|8785.8|8779.8|8786.3|8781|8784.5|8778.3|96
1693433100000|2023-08-30 22:05:00|8785.1|8780.5|8784.5|8782.1|8785.1|8782.1|8784.1|8780.5|52
1693433400000|2023-08-30 22:10:00|8784.4|8782|8785.6|8783.2|8786|8783.3|8784.2|8781.2|53
1693433700000|2023-08-30 22:15:00|8785.5|8782.5|8785|8782.4|8785.6|8783|8784.6|8781.9|158
1693434000000|2023-08-30 22:20:00|8784.9|8782.3|8785.3|8782.6|8785.4|8782.9|8784.7|8782|84
1693434300000|2023-08-30 22:25:00|8785.4|8782.7|8785.2|8782.8|8785.4|8782.9|8784.6|8782.1|42
1693434600000|2023-08-30 22:30:00|8785.3|8782.9|8784.3|8781.9|8785.4|8783|8784.3|8781.9|30
1693434900000|2023-08-30 22:35:00|8784.4|8782|8783.5|8781.1|8784.4|8782.5|8783.5|8781.1|50
1693435200000|2023-08-30 22:40:00|8783.6|8781.2|8784.4|8782|8784.6|8782.2|8782.7|8780.6|33
1693435500000|2023-08-30 22:45:00|8784.5|8782.1|8784.7|8782.3|8784.8|8782.4|8784.2|8781.8|37
1693435800000|2023-08-30 22:50:00|8784.6|8782.2|8784.6|8782.2|8785|8782.6|8784.4|8782|47
1693436100000|2023-08-30 22:55:00|8784.7|8782.3|8785|8782.6|8785.1|8782.7|8784.4|8782|28
1693436400000|2023-08-30 23:00:00|8784.9|8782.5|8782.3|8779.9|8784.9|8782.8|8782.2|8779.9|58
1693436700000|2023-08-30 23:05:00|8782.2|8779.8|8781.7|8779.3|8782.5|8780.1|8780.4|8778.5|79
1693437000000|2023-08-30 23:10:00|8781.8|8779.4|8781.5|8780|8782.4|8780.1|8780.8|8779|52
1693437300000|2023-08-30 23:15:00|8781.6|8780.1|8781.2|8778.8|8782.3|8780.2|8781.1|8778.7|21
1693437600000|2023-08-30 23:20:00|8781.3|8778.9|8781.9|8779.5|8781.9|8779.7|8780.6|8778.6|49
1693437900000|2023-08-30 23:25:00|8782|8779.6|8782.6|8780.2|8783|8780.6|8781.8|8779.4|46
1693438200000|2023-08-30 23:30:00|8782.8|8780.4|8782.1|8779.7|8783.4|8781|8781.9|8779.5|64
1693438500000|2023-08-30 23:35:00|8782|8779.6|8781.6|8779.2|8782.6|8780.2|8781.6|8779.2|39
1693438800000|2023-08-30 23:40:00|8781.7|8779.3|8781.4|8779|8782.1|8779.7|8781|8778.6|82
1693439100000|2023-08-30 23:45:00|8781.5|8779.1|8783|8780.6|8783|8780.6|8781|8779|53
1693439400000|2023-08-30 23:50:00|8782.7|8780.3|8782.5|8780.1|8783|8781|8782.3|8779.9|56
1693439700000|2023-08-30 23:55:00|8782.6|8780.2|8782.5|8780.1|8783|8780.6|8782.3|8779.9|139
1693440000000|2023-08-31 00:00:00|8782.4|8780|8780.5|8778.1|8783.1|8780.7|8780.3|8777.9|105
1693440300000|2023-08-31 00:05:00|8780.6|8778.2|8781.3|8778.9|8782.6|8780.2|8780.1|8778.2|111
1693440600000|2023-08-31 00:10:00|8781.5|8779.1|8782.4|8780|8782.6|8780.3|8780.4|8778|83
1693440900000|2023-08-31 00:15:00|8782.5|8780.1|8781.6|8779.2|8782.5|8780.1|8780.4|8778.3|70
1693441200000|2023-08-31 00:20:00|8781.7|8779.3|8780.8|8778.4|8781.8|8779.8|8780.2|8777.8|78
1693441500000|2023-08-31 00:25:00|8780.7|8778.3|8780.5|8779|8781.8|8779.4|8780.1|8778.3|98
1693441800000|2023-08-31 00:30:00|8780.8|8779.3|8780.7|8779.2|8781.1|8779.6|8779.8|8778.3|55
1693442100000|2023-08-31 00:35:00|8780.9|8779.4|8781.4|8779.9|8781.9|8780.4|8780.4|8778.9|74
1693442400000|2023-08-31 00:40:00|8781.5|8780|8781.4|8779|8781.5|8780|8780.3|8778.2|81
1693442700000|2023-08-31 00:45:00|8781.5|8779.1|8782.3|8779.9|8782.6|8780.2|8781.3|8779|95
1693443000000|2023-08-31 00:50:00|8782.4|8780|8779.9|8777.5|8783.5|8781.1|8779.9|8777.5|154
1693443300000|2023-08-31 00:55:00|8780.6|8778.2|8779.7|8777.3|8780.8|8778.4|8779.4|8777|120
1693443600000|2023-08-31 01:00:00|8779.8|8777.4|8778|8776.5|8780|8777.6|8777.9|8775.5|136
1693443900000|2023-08-31 01:05:00|8778.1|8776.6|8778.3|8776.8|8778.8|8777|8778|8776|54
1693444200000|2023-08-31 01:10:00|8778.2|8776.7|8778.3|8776.8|8778.4|8776.9|8778.1|8776.6|66
1693444500000|2023-08-31 01:15:00|8778.2|8776.7|8775.6|8774.1|8778.7|8776.8|8774.8|8773.3|96
1693444800000|2023-08-31 01:20:00|8775.7|8774.2|8776.4|8774.9|8776.6|8775.1|8775.7|8774.2|93
1693445100000|2023-08-31 01:25:00|8776.5|8775|8776.8|8774.4|8777.2|8775.7|8776.3|8774.3|106
1693445400000|2023-08-31 01:30:00|8776.9|8774.5|8772.6|8771.1|8777|8774.6|8772.1|8770.6|239
1693445700000|2023-08-31 01:35:00|8772.7|8771.2|8775.2|8773.7|8775.3|8773.8|8772.5|8771|168
1693446000000|2023-08-31 01:40:00|8775.3|8773.8|8774.2|8772.7|8775.7|8774.2|8773.7|8772.1|151
1693446300000|2023-08-31 01:45:00|8774.1|8772.6|8774.6|8773.1|8774.7|8773.2|8772.6|8771.1|101
1693446600000|2023-08-31 01:50:00|8774.7|8773.2|8777|8775.5|8777.9|8776.2|8774.6|8773.1|148
1693446900000|2023-08-31 01:55:00|8776.9|8775.4|8778.5|8777|8779.4|8777.9|8776.8|8774.9|189
1693447200000|2023-08-31 02:00:00|8778.6|8777.1|8780|8778.5|8780.3|8778.8|8777.5|8775.8|170
1693447500000|2023-08-31 02:05:00|8780.1|8778.6|8781.6|8780.1|8782|8780.5|8779.9|8778.4|112
1693447800000|2023-08-31 02:10:00|8781.7|8780.2|8781.4|8779|8782|8780.2|8780|8778.5|106
1693448100000|2023-08-31 02:15:00|8781.3|8778.9|8779.1|8777.6|8781.4|8779|8778.7|8777.2|100
1693448400000|2023-08-31 02:20:00|8778.8|8777.3|8779.1|8777.6|8779.7|8778.2|8778.7|8777.2|105
1693448700000|2023-08-31 02:25:00|8779|8777.5|8780.8|8779.3|8781|8779.5|8779|8777.5|90
1693449000000|2023-08-31 02:30:00|8780.9|8779.4|8781.6|8780.1|8782.7|8780.6|8780.8|8779|127
1693449300000|2023-08-31 02:35:00|8781.5|8780|8782.3|8780.8|8783.5|8782|8781.5|8779.8|100
1693449600000|2023-08-31 02:40:00|8782.4|8780.9|8782.3|8780.8|8783.2|8781.7|8781.1|8779.6|93
1693449900000|2023-08-31 02:45:00|8782.4|8780.9|8784.1|8781.7|8784.3|8781.9|8782.3|8780.7|131
1693450200000|2023-08-31 02:50:00|8784|8781.6|8783.9|8782.4|8784.8|8782.5|8782.9|8780.8|128
1693450500000|2023-08-31 02:55:00|8784.4|8782|8784.3|8782.8|8784.8|8783.2|8783.5|8781.5|115
1693450800000|2023-08-31 03:00:00|8784.4|8782.9|8784.4|8782.9|8785.4|8783.9|8783.9|8782.4|92
1693451100000|2023-08-31 03:05:00|8784.5|8783|8784.6|8782.2|8785|8783.5|8784.2|8781.9|172
1693451400000|2023-08-31 03:10:00|8784.5|8782.1|8784.6|8783.1|8785.1|8783.5|8784.5|8782.1|123
1693451700000|2023-08-31 03:15:00|8784.7|8783.2|8784|8782.5|8784.8|8783.3|8783.8|8782.3|61
1693452000000|2023-08-31 03:20:00|8784.1|8782.6|8785|8782.6|8785.2|8783.3|8783.9|8782.4|138
1693452300000|2023-08-31 03:25:00|8784.9|8782.5|8784.7|8782.3|8784.9|8782.5|8784|8781.6|96
1693452600000|2023-08-31 03:30:00|8784.8|8782.4|8784.6|8783.1|8784.9|8783.2|8783.7|8782.2|66
1693452900000|2023-08-31 03:35:00|8784.5|8783|8784|8782.5|8785.1|8783.6|8784|8782.5|115
1693453200000|2023-08-31 03:40:00|8784.1|8782.6|8785.1|8783.6|8785.1|8783.6|8784.1|8782.6|53
1693453500000|2023-08-31 03:45:00|8785|8783.5|8784.2|8782.7|8785.1|8783.6|8783.8|8782.3|108
1693453800000|2023-08-31 03:50:00|8784.1|8782.6|8784.4|8782.9|8784.4|8782.9|8783.6|8782.1|78
1693454100000|2023-08-31 03:55:00|8784.3|8782.8|8784.8|8783.3|8785|8783.5|8784.2|8782.7|43
1693454400000|2023-08-31 04:00:00|8784.9|8783.4|8784.7|8782.3|8785.5|8783.7|8784.6|8782.2|94
1693454700000|2023-08-31 04:05:00|8784.6|8782.2|8784.7|8782.3|8785.3|8782.9|8784.4|8782|91
1693455000000|2023-08-31 04:10:00|8784.8|8782.4|8784.6|8782.2|8785.4|8783|8784.5|8782.1|82
1693455300000|2023-08-31 04:15:00|8784.7|8782.3|8785.5|8783.1|8785.5|8783.1|8784.1|8782.1|99
1693455600000|2023-08-31 04:20:00|8785.4|8783|8786.5|8785|8787|8785.5|8785|8782.9|81
1693455900000|2023-08-31 04:25:00|8786.4|8784.9|8786.1|8784.6|8786.6|8785.1|8786.1|8784.6|40
1693456200000|2023-08-31 04:30:00|8786.2|8784.7|8786|8784.5|8786.4|8784.9|8785.4|8783.9|58
1693456500000|2023-08-31 04:35:00|8786.1|8784.6|8786.1|8784.6|8786.7|8785.2|8786|8784.5|70
1693456800000|2023-08-31 04:40:00|8786|8784.5|8786.2|8784.7|8786.6|8784.7|8785.7|8783.6|117
1693457100000|2023-08-31 04:45:00|8786.1|8784.6|8786.1|8783.7|8786.3|8784.6|8785.4|8783.5|117
1693457400000|2023-08-31 04:50:00|8786|8783.6|8786|8784.5|8787.1|8785.6|8785.9|8783.6|66
1693457700000|2023-08-31 04:55:00|8785.9|8784.4|8786.5|8785|8786.5|8785|8785.7|8784.2|54
1693458000000|2023-08-31 05:00:00|8786.4|8784.9|8787.2|8785.7|8787.5|8786|8785.9|8784.4|138
1693458300000|2023-08-31 05:05:00|8787.3|8785.8|8787.7|8786.2|8787.9|8786.4|8787.2|8785.7|83
1693458600000|2023-08-31 05:10:00|8787.8|8786.3|8787.9|8785.5|8788.4|8786.4|8787.4|8785.4|95
1693458900000|2023-08-31 05:15:00|8787.8|8785.4|8787.6|8785.2|8788.6|8786.3|8787.4|8785.1|144
1693459200000|2023-08-31 05:20:00|8787.7|8785.3|8787.4|8785|8787.9|8785.5|8786.7|8784.3|103
1693459500000|2023-08-31 05:25:00|8787.3|8784.9|8787.3|8785.8|8787.3|8785.8|8786|8784.5|78
1693459800000|2023-08-31 05:30:00|8786.9|8785.4|8787.2|8784.8|8787.5|8785.8|8786.5|8784.6|97
1693460100000|2023-08-31 05:35:00|8787.3|8784.9|8787.2|8784.8|8787.3|8784.9|8785.8|8783.4|50
1693460400000|2023-08-31 05:40:00|8787.1|8784.7|8788|8785.6|8788.3|8785.9|8786.6|8784.2|88
1693460700000|2023-08-31 05:45:00|8788.3|8785.9|8787.2|8784.8|8788.3|8785.9|8786.6|8784.8|134
1693461000000|2023-08-31 05:50:00|8787.3|8784.9|8787.1|8785.6|8788.4|8786|8786.8|8784.5|102
1693461300000|2023-08-31 05:55:00|8787.2|8785.7|8785.5|8784|8788.2|8786.7|8785.3|8783.8|110
1693461600000|2023-08-31 06:00:00|8785.4|8783.9|8790.1|8788.6|8790.1|8788.6|8785.4|8783.9|232
1693461900000|2023-08-31 06:05:00|8790.2|8788.7|8792.5|8791|8792.7|8791.2|8789.7|8787.3|182
1693462200000|2023-08-31 06:10:00|8792.1|8790.6|8792.4|8790.9|8792.8|8791.3|8790.2|8788.3|189
1693462500000|2023-08-31 06:15:00|8792.3|8790.8|8794.5|8793|8795.6|8794.1|8792|8790.5|198
1693462800000|2023-08-31 06:20:00|8794.4|8792.9|8796.1|8794.6|8796.2|8794.7|8794.3|8792.8|162
1693463100000|2023-08-31 06:25:00|8796.5|8794.1|8795.7|8793.3|8796.6|8794.2|8794.5|8792.2|147
1693463400000|2023-08-31 06:30:00|8795.6|8793.2|8796.1|8794.6|8797.7|8796.2|8795.6|8793.2|170
1693463700000|2023-08-31 06:35:00|8796.2|8794.7|8795.4|8793.9|8797.8|8796.3|8794.5|8793|201
1693464000000|2023-08-31 06:40:00|8795.5|8794|8796.7|8794.3|8797.4|8795.9|8795.4|8793.7|225
1693464300000|2023-08-31 06:45:00|8795.9|8793.5|8796.7|8795.2|8797.3|8795.8|8790.9|8788.5|460
1693464600000|2023-08-31 06:50:00|8796.6|8795.1|8795.8|8794.3|8798.4|8796.3|8794.5|8792.4|268
1693464900000|2023-08-31 06:55:00|8795.9|8794.4|8796|8794.5|8797.6|8796|8795.1|8793.6|256
1693465200000|2023-08-31 07:00:00|8796.1|8794.6|8795.8|8794.3|8797.2|8795.2|8791.8|8790.3|539
1693465500000|2023-08-31 07:05:00|8795.7|8794.2|8798.6|8797.1|8800.1|8798|8795.6|8793.9|423
1693465800000|2023-08-31 07:10:00|8798.5|8797|8799.7|8798.2|8800.4|8798.9|8795.9|8794.4|330
1693466100000|2023-08-31 07:15:00|8799.8|8798.3|8800.7|8799.2|8804.1|8802.5|8797.9|8796.3|470
1693466400000|2023-08-31 07:20:00|8800.9|8799.4|8798.3|8795.9|8800.9|8799.4|8797.3|8794.9|315
1693466700000|2023-08-31 07:25:00|8798.4|8796|8796.7|8795.2|8799.7|8797.7|8795.7|8794.1|329
1693467000000|2023-08-31 07:30:00|8796.6|8795.1|8794.8|8793.3|8798.2|8796.7|8793.6|8791.2|273
1693467300000|2023-08-31 07:35:00|8794.7|8793.2|8795.7|8794.2|8796.1|8794.3|8794.4|8792.4|290
1693467600000|2023-08-31 07:40:00|8795.6|8794.1|8801.2|8799.7|8801.2|8799.7|8793.6|8792.1|275
1693467900000|2023-08-31 07:45:00|8801.1|8799.6|8799.3|8797.8|8804.6|8803.1|8798.5|8797|354
1693468200000|2023-08-31 07:50:00|8799.2|8797.7|8803.4|8801|8804|8802.5|8798.8|8797.3|226
1693468500000|2023-08-31 07:55:00|8803.1|8800.7|8802.4|8800|8803.2|8801.1|8800|8797.6|238
1693468800000|2023-08-31 08:00:00|8802.5|8800.1|8802.3|8800.8|8802.9|8801.1|8800.5|8798.9|340
1693469100000|2023-08-31 08:05:00|8802.4|8800.9|8804.9|8803.4|8805.3|8803.7|8802.3|8800.4|245
1693469400000|2023-08-31 08:10:00|8804.8|8803.3|8802.1|8799.7|8805.2|8803.7|8801.6|8799.5|243
1693469700000|2023-08-31 08:15:00|8802.3|8799.9|8802.2|8799.8|8804.1|8802.5|8801|8798.6|265
1693470000000|2023-08-31 08:20:00|8801.8|8799.4|8801.5|8800|8802.4|8800.2|8800.4|8798|231
1693470300000|2023-08-31 08:25:00|8801.6|8800.1|8801.7|8800.2|8803.1|8801.6|8800.5|8798.7|192
1693470600000|2023-08-31 08:30:00|8801.5|8800|8806.1|8804.6|8806.5|8805|8801.3|8799.8|212
1693470900000|2023-08-31 08:35:00|8806|8804.5|8802.4|8800|8807|8805.4|8802.1|8799.7|235
1693471200000|2023-08-31 08:40:00|8802.3|8799.9|8805.6|8804.1|8806.8|8805.3|8801.5|8799.6|246
1693471500000|2023-08-31 08:45:00|8805.7|8804.2|8807.6|8806.1|8807.8|8806.3|8804.8|8803.3|211
1693471800000|2023-08-31 08:50:00|8807.5|8806|8808.1|8806.6|8809.6|8807.7|8807|8805.5|229
1693472100000|2023-08-31 08:55:00|8808|8806.5|8809.2|8806.8|8809.6|8807.8|8806.4|8804.9|219
1693472400000|2023-08-31 09:00:00|8809.1|8806.7|8811.9|8810.4|8812.6|8811.1|8808.4|8806|443
1693472700000|2023-08-31 09:05:00|8812|8810.5|8812.9|8810.5|8812.9|8811|8808.8|8807.3|307
1693473000000|2023-08-31 09:10:00|8812.8|8810.4|8813.7|8812.2|8814.5|8813|8810.4|8808.8|309
1693473300000|2023-08-31 09:15:00|8813.4|8811.9|8817|8815.5|8817.5|8816|8813|8811.5|338
1693473600000|2023-08-31 09:20:00|8817.1|8815.6|8814.9|8813.4|8818|8816.5|8813.4|8811.3|350
1693473900000|2023-08-31 09:25:00|8814.8|8813.3|8819|8817.5|8820.8|8819.3|8814.5|8812.6|403
1693474200000|2023-08-31 09:30:00|8818.8|8817.3|8820|8818.5|8821.2|8819.7|8817.6|8816.1|327
1693474500000|2023-08-31 09:35:00|8820.2|8818.7|8823.1|8821.6|8823.6|8822.1|8819.4|8817.9|280
1693474800000|2023-08-31 09:40:00|8823|8821.5|8823.6|8822.1|8825|8823.5|8822.3|8820.8|149
1693475100000|2023-08-31 09:45:00|8823.5|8822|8822.8|8821.3|8823.5|8822|8820.5|8819|233
1693475400000|2023-08-31 09:50:00|8822.7|8821.2|8824.7|8823.2|8825.7|8824|8822.6|8821.1|310
1693475700000|2023-08-31 09:55:00|8824.6|8823.1|8823.3|8820.9|8825.2|8823.7|8821.8|8820.2|207
1693476000000|2023-08-31 10:00:00|8822.7|8821.2|8822.3|8820.8|8824.8|8823.3|8819.9|8817.8|265
1693476300000|2023-08-31 10:05:00|8822.4|8820.9|8822.8|8820.4|8825|8823.5|8821.6|8819.7|292
1693476600000|2023-08-31 10:10:00|8822.9|8820.5|8824.9|8823.4|8826|8823.7|8822.3|8820.5|209
1693476900000|2023-08-31 10:15:00|8824.8|8823.3|8821.2|8819.7|8825.6|8823.8|8820.7|8819.2|188
1693477200000|2023-08-31 10:20:00|8821.3|8819.8|8820.3|8818.8|8822.1|8820.6|8820.2|8818.7|203
1693477500000|2023-08-31 10:25:00|8820.2|8818.7|8814.5|8813|8820.2|8818.7|8813.6|8812.1|180
1693477800000|2023-08-31 10:30:00|8814.6|8813.1|8815.5|8813.1|8816.9|8815.4|8814.4|8812.7|215
1693478100000|2023-08-31 10:35:00|8815.4|8813|8810.7|8809.2|8816.1|8814.2|8810.2|8808.7|190
1693478400000|2023-08-31 10:40:00|8810.8|8809.3|8813|8811.5|8814.5|8813|8810.8|8808.9|242
1693478700000|2023-08-31 10:45:00|8813.1|8811.6|8812|8809.6|8813.1|8811.6|8811.1|8809.5|195
1693479000000|2023-08-31 10:50:00|8811.9|8809.5|8813.2|8811.7|8813.3|8811.8|8811.7|8809.5|169
1693479300000|2023-08-31 10:55:00|8813.1|8811.6|8813.3|8811.8|8813.7|8812.2|8811.1|8809.6|188
1693479600000|2023-08-31 11:00:00|8813.2|8811.7|8813.9|8812.4|8815.5|8814|8813.1|8811.6|210
1693479900000|2023-08-31 11:05:00|8814|8812.5|8815.2|8813.7|8818.5|8817|8813.5|8812|306
1693480200000|2023-08-31 11:10:00|8815.3|8813.8|8814.8|8813.3|8816.2|8814.7|8812.8|8811.3|214
1693480500000|2023-08-31 11:15:00|8814.7|8813.2|8815.1|8813.6|8816.2|8814.7|8814.2|8812.7|216
1693480800000|2023-08-31 11:20:00|8815|8813.5|8821.1|8819.6|8821.3|8819.8|8815|8813.5|145
1693481100000|2023-08-31 11:25:00|8821|8819.5|8823|8820.6|8823|8821.3|8820|8818.5|181
1693481400000|2023-08-31 11:30:00|8822.9|8820.5|8825|8822.6|8825|8823.1|8821.7|8820.1|220
1693481700000|2023-08-31 11:35:00|8824.8|8822.4|8823.2|8820.8|8825.6|8824.1|8821.5|8819.4|307
1693482000000|2023-08-31 11:40:00|8823.1|8820.7|8821.4|8819.9|8824.1|8822.2|8819.1|8817.6|253
1693482300000|2023-08-31 11:45:00|8821.3|8819.8|8819.2|8817.7|8822.8|8821.3|8818.4|8816.9|212
1693482600000|2023-08-31 11:50:00|8819.3|8817.8|8819.6|8818.1|8821|8819.5|8819|8817.5|134
1693482900000|2023-08-31 11:55:00|8819.7|8818.2|8815.9|8813.5|8821.6|8820.1|8815.3|8813.3|285
1693483200000|2023-08-31 12:00:00|8815.8|8813.4|8818.3|8816.8|8818.9|8817.4|8813.6|8812.1|251
1693483500000|2023-08-31 12:05:00|8818.5|8817|8821.1|8818.7|8821.2|8819.2|8816.2|8814.7|215
1693483800000|2023-08-31 12:10:00|8821.2|8818.8|8818.1|8816.6|8823.1|8821.6|8817.8|8815.7|383
1693484100000|2023-08-31 12:15:00|8817.9|8816.4|8818.6|8817.1|8820|8817.6|8817.5|8815.2|276
1693484400000|2023-08-31 12:20:00|8818.7|8817.2|8817.2|8815.7|8820.7|8818.3|8815.1|8813.1|332
1693484700000|2023-08-31 12:25:00|8817.9|8815.5|8817.7|8812.7|8819.7|8817.5|8817|8812.5|342
1693485000000|2023-08-31 12:30:00|8817.5|8813.3|8818.3|8815.9|8826.2|8821.6|8810.8|8808.4|1055
1693485300000|2023-08-31 12:35:00|8818.5|8816.1|8825.4|8823.9|8826.2|8824.7|8817.7|8815.3|790
1693485600000|2023-08-31 12:40:00|8825.5|8824|8826.3|8824.8|8829.6|8828.1|8821.4|8819.9|503
1693485900000|2023-08-31 12:45:00|8826.4|8824.9|8824.5|8823|8828.5|8827|8824.4|8822.9|538
1693486200000|2023-08-31 12:50:00|8824.3|8822.8|8813.2|8811.7|8824.5|8823|8813.1|8811.6|388
1693486500000|2023-08-31 12:55:00|8813.3|8811.8|8811.9|8810.4|8817|8815.5|8811.3|8809.8|337
1693486800000|2023-08-31 13:00:00|8812|8810.5|8821.6|8820.1|8821.6|8820.1|8809|8807.5|356
1693487100000|2023-08-31 13:05:00|8821.5|8820|8826.2|8824.7|8826.8|8825.3|8821.3|8819.8|489
1693487400000|2023-08-31 13:10:00|8826.3|8824.8|8826.1|8824.6|8829.4|8827.9|8824.6|8823.1|346
1693487700000|2023-08-31 13:15:00|8826.2|8824.7|8822.5|8820.1|8827.2|8825.7|8821.7|8820.1|343
1693488000000|2023-08-31 13:20:00|8822.6|8820.2|8823.3|8821.8|8826.9|8825.4|8821.9|8819.5|290
1693488300000|2023-08-31 13:25:00|8824.1|8822.6|8822.2|8820.7|8827.6|8826.1|8821.5|8820|257
1693488600000|2023-08-31 13:30:00|8821.9|8820.4|8823.8|8822.3|8825.1|8823.6|8821.2|8819.7|461
1693488900000|2023-08-31 13:35:00|8823.4|8821.9|8825.7|8823.3|8827.1|8825.6|8821.8|8820.3|521
1693489200000|2023-08-31 13:40:00|8825.6|8823.2|8832.1|8829.7|8836.2|8833.8|8823.9|8822.2|583
1693489500000|2023-08-31 13:45:00|8832|8829.6|8838.4|8836|8839.2|8836.9|8828.6|8826.2|727
1693489800000|2023-08-31 13:50:00|8838.2|8835.8|8836.5|8835|8838.7|8837.1|8833.6|8832.1|617
1693490100000|2023-08-31 13:55:00|8836.4|8834.9|8833.3|8831.8|8837|8835.5|8830.8|8829.3|431
1693490400000|2023-08-31 14:00:00|8833.2|8831.7|8827.2|8825.7|8834.2|8832.7|8826.9|8825.4|554
1693490700000|2023-08-31 14:05:00|8827.1|8825.6|8828.8|8827.3|8832.4|8830.9|8826.3|8824.8|408
1693491000000|2023-08-31 14:10:00|8828.5|8827|8830.3|8828.8|8834|8832.5|8828.2|8826.7|407
1693491300000|2023-08-31 14:15:00|8830.1|8828.6|8831.3|8829.8|8831.9|8830.4|8829.4|8827.9|340
1693491600000|2023-08-31 14:20:00|8831.2|8829.7|8827.8|8826.3|8831.7|8830.2|8824.2|8822.7|368
1693491900000|2023-08-31 14:25:00|8827.9|8826.4|8828.1|8826.6|8829.6|8828.1|8827.2|8825.7|304
1693492200000|2023-08-31 14:30:00|8828.3|8826.8|8829.7|8828.2|8831.1|8829.6|8826.6|8825.1|281
1693492500000|2023-08-31 14:35:00|8829.3|8827.8|8830.2|8828.7|8831.1|8829.6|8824.6|8823.1|416
1693492800000|2023-08-31 14:40:00|8830|8828.5|8835.2|8833.7|8835.9|8834.4|8829.2|8827.7|352
1693493100000|2023-08-31 14:45:00|8835.1|8833.6|8835.9|8834.4|8836.3|8834.8|8831|8829.5|510
1693493400000|2023-08-31 14:50:00|8836.3|8834.8|8837.7|8836.2|8838.5|8837|8835.6|8834.1|517
1693493700000|2023-08-31 14:55:00|8837.5|8836|8833.6|8832.1|8839.7|8838.2|8832|8830.5|709
1693494000000|2023-08-31 15:00:00|8833.5|8832|8839.1|8837.6|8839.3|8837.8|8828.5|8826.9|830
1693494300000|2023-08-31 15:05:00|8839.3|8837.8|8836.6|8835.1|8841.6|8840.1|8835.1|8833.6|418
1693494600000|2023-08-31 15:10:00|8836.7|8835.2|8840.9|8839.4|8841.2|8839.7|8836.7|8835.2|284
1693494900000|2023-08-31 15:15:00|8840.8|8839.3|8845|8843.5|8846.8|8845.3|8840.8|8839.3|333
1693495200000|2023-08-31 15:20:00|8845.1|8843.6|8843.8|8842.3|8845.8|8843.8|8843.2|8840.8|326
1693495500000|2023-08-31 15:25:00|8843.7|8842.2|8839.7|8837.3|8844|8842.5|8839|8836.6|262
1693495800000|2023-08-31 15:30:00|8839.4|8837.9|8843.3|8841.8|8844.7|8842.9|8839.4|8837|261
1693496100000|2023-08-31 15:35:00|8843.2|8841.7|8839.3|8837.8|8844.5|8843|8838.9|8837.4|230
1693496400000|2023-08-31 15:40:00|8839.2|8837.7|8844.7|8843.2|8845.5|8844|8839.1|8837.6|212
1693496700000|2023-08-31 15:45:00|8844.6|8843.1|8842.1|8840.6|8844.8|8843.3|8842.1|8840.6|149
1693497000000|2023-08-31 15:50:00|8842.2|8840.7|8840.9|8839.4|8845.1|8843.6|8840.1|8838.6|157
1693497300000|2023-08-31 15:55:00|8841.2|8839.7|8838.6|8837.1|8842.7|8841.2|8838.1|8836.6|196
1693497600000|2023-08-31 16:00:00|8839.1|8836.7|8836.5|8835|8840|8838.2|8836.4|8834.9|192
1693497900000|2023-08-31 16:05:00|8837|8834.6|8832.3|8830.8|8837.1|8834.7|8831.8|8829.6|224
1693498200000|2023-08-31 16:10:00|8832.2|8830.7|8832.5|8831|8833.7|8832.2|8831.2|8829.6|155
1693498500000|2023-08-31 16:15:00|8833.2|8831.7|8834|8832.5|8834.2|8832.5|8831.7|8830.2|124
1693498800000|2023-08-31 16:20:00|8834.5|8833|8835.7|8834.2|8835.8|8834.2|8834.2|8832.3|184
1693499100000|2023-08-31 16:25:00|8835.6|8834.1|8835.3|8833.8|8836.8|8835.3|8834.1|8832.6|155
1693499400000|2023-08-31 16:30:00|8835.4|8833.9|8835.7|8834.2|8836.4|8834.9|8834.7|8833.2|115
1693499700000|2023-08-31 16:35:00|8835.6|8834.1|8832.7|8831.2|8835.6|8834.1|8831.7|8830.2|125
1693500000000|2023-08-31 16:40:00|8832.8|8831.3|8831.4|8829.9|8833.5|8832|8831.4|8829.9|118
1693500300000|2023-08-31 16:45:00|8831.3|8829.8|8829.9|8828.4|8833.4|8831.9|8829.1|8827.6|147
1693500600000|2023-08-31 16:50:00|8830|8828.5|8827.1|8825.6|8830|8828.5|8826.7|8825.2|145
1693500900000|2023-08-31 16:55:00|8827|8825.5|8830|8828.5|8830.2|8828.7|8826.2|8824.7|163
1693501200000|2023-08-31 17:00:00|8829.8|8828.3|8829.8|8828.3|8833.1|8831.6|8829.3|8827.8|154
1693501500000|2023-08-31 17:05:00|8829.5|8828|8826.9|8825.4|8829.8|8828.3|8826.9|8825.4|138
1693501800000|2023-08-31 17:10:00|8827|8825.5|8827.6|8826.1|8828.9|8827.4|8826|8824.4|128
1693502100000|2023-08-31 17:15:00|8827.7|8826.2|8829.1|8826.7|8829.9|8828.4|8827.4|8825.9|130
1693502400000|2023-08-31 17:20:00|8829|8826.6|8825.4|8823.9|8829.3|8826.9|8825|8823.5|83
1693502700000|2023-08-31 17:25:00|8825.3|8823.8|8828.7|8827.2|8830.1|8828.6|8825.2|8823.7|146
1693503000000|2023-08-31 17:30:00|8828.8|8827.3|8828.8|8827.3|8830.9|8829.3|8828.4|8826.9|151
1693503300000|2023-08-31 17:35:00|8829|8827.5|8826.2|8824.7|8830.6|8829.1|8824.7|8823.2|190
1693503600000|2023-08-31 17:40:00|8826|8824.5|8828.4|8826.9|8829.2|8827.7|8825.8|8824.3|167
1693503900000|2023-08-31 17:45:00|8828.8|8827.3|8828.3|8826.8|8830.4|8828.9|8828.2|8826.5|149
1693504200000|2023-08-31 17:50:00|8828.4|8826.9|8829.5|8828|8830.3|8828.8|8827.8|8826.3|86
1693504500000|2023-08-31 17:55:00|8829.4|8827.9|8832.3|8830.8|8832.4|8830.9|8829.2|8827.7|156
1693504800000|2023-08-31 18:00:00|8832|8830.5|8832|8830.5|8833.8|8832.3|8831.6|8830.1|76
1693505100000|2023-08-31 18:05:00|8832.3|8830.8|8832|8830.5|8832.3|8830.8|8830.7|8828.8|82
1693505400000|2023-08-31 18:10:00|8831.9|8830.4|8831.1|8828.7|8832.5|8831|8830.1|8828.3|106
1693505700000|2023-08-31 18:15:00|8830.8|8828.4|8829.6|8828.1|8830.8|8829.2|8829.4|8827.6|92
1693506000000|2023-08-31 18:20:00|8829.9|8828.4|8827.2|8825.7|8830|8828.5|8826.6|8825.1|118
1693506300000|2023-08-31 18:25:00|8827.1|8825.6|8826.8|8825.3|8828.7|8827.2|8826.5|8825|132
1693506600000|2023-08-31 18:30:00|8826.9|8825.4|8827.6|8826.1|8828.5|8827|8826.4|8824.9|122
1693506900000|2023-08-31 18:35:00|8827.7|8826.2|8828|8826.5|8829.9|8828.4|8827.6|8826.1|169
1693507200000|2023-08-31 18:40:00|8828.1|8826.6|8830.8|8829.3|8830.8|8829.3|8828.1|8826.6|91
1693507500000|2023-08-31 18:45:00|8831|8829.5|8830|8828.5|8831.1|8829.6|8829.1|8827.6|95
1693507800000|2023-08-31 18:50:00|8830.1|8828.6|8831.8|8830.3|8831.8|8830.3|8830|8828.5|57
1693508100000|2023-08-31 18:55:00|8831.9|8830.4|8832.7|8831.2|8835.9|8833.6|8831.9|8830.4|199
1693508400000|2023-08-31 19:00:00|8832.6|8831.1|8830.8|8829.3|8832.7|8831.2|8830.8|8828.8|96
1693508700000|2023-08-31 19:05:00|8831.2|8829.7|8831.5|8829.1|8832.6|8830.4|8830.8|8828.4|108
1693509000000|2023-08-31 19:10:00|8831.4|8829|8831.5|8829.1|8832|8829.6|8829.8|8827.6|129
1693509300000|2023-08-31 19:15:00|8831.4|8829|8832.8|8830.4|8833.5|8831.4|8831.3|8829|102
1693509600000|2023-08-31 19:20:00|8833|8830.6|8832.9|8830.5|8833.1|8830.8|8830.7|8829.1|107
1693509900000|2023-08-31 19:25:00|8832.8|8830.4|8832.9|8830.5|8833.8|8831.5|8832.4|8830.1|108
1693510200000|2023-08-31 19:30:00|8832.8|8830.4|8833.6|8831.2|8833.6|8831.5|8832|8829.6|105
1693510500000|2023-08-31 19:35:00|8833.5|8831.1|8833.2|8830.8|8834|8831.6|8833.1|8830.7|164
1693510800000|2023-08-31 19:40:00|8833.3|8830.9|8833.8|8831.4|8834.4|8832|8833.1|8830.7|99
1693511100000|2023-08-31 19:45:00|8833.9|8831.5|8833.5|8831.1|8835.4|8833.4|8833.4|8831|73
1693511400000|2023-08-31 19:50:00|8833.7|8831.3|8833.5|8832|8835.1|8833.6|8833.1|8831.3|94
1693511700000|2023-08-31 19:55:00|8833.6|8832.1|8834.3|8832.8|8836.3|8833.9|8832.3|8830.8|250
1693512000000|2023-08-31 20:00:00|8834.2|8832.7|8833|8831.5|8835.3|8833.8|8832.2|8830.3|177
1693512300000|2023-08-31 20:05:00|8832.9|8831.4|8831.9|8830.4|8833.5|8831.5|8831.9|8830.4|47
1693512600000|2023-08-31 20:10:00|8832|8830.5|8832.1|8830.6|8833.1|8831.1|8831.9|8829.9|46
1693512900000|2023-08-31 20:15:00|8832.3|8830.8|8833.1|8831.6|8833.1|8831.6|8832|8830.5|67
1693513200000|2023-08-31 20:20:00|8833.4|8831.9|8835.4|8833.9|8835.9|8834.4|8833.4|8831.9|32
1693513500000|2023-08-31 20:25:00|8835.5|8834|8836.8|8834.4|8837.8|8835.4|8834|8831.9|119
1693513800000|2023-08-31 20:30:00|8836.7|8834.3|8835.3|8832.9|8836.7|8834.3|8834.7|8832.3|155
1693514100000|2023-08-31 20:35:00|8835.2|8832.8|8835|8832.6|8835.5|8833.5|8834.6|8832.6|57
1693514400000|2023-08-31 20:40:00|8834.7|8832.3|8834.2|8831.8|8834.8|8832.4|8833.3|8830.9|62
1693514700000|2023-08-31 20:45:00|8834.3|8831.9|8835|8832.6|8835.3|8832.9|8834.3|8831.9|23
1693515000000|2023-08-31 20:50:00|8834.7|8832.3|8834.5|8832.1|8835|8832.6|8834|8831.6|55
1693515300000|2023-08-31 20:55:00|8835.3|8831.4|8837.4|8831.1|8837.7|8832.3|8835|8830.6|113
1693515600000|2023-08-31 21:00:00|8837.6|8831.2|8837.7|8831.2|8837.7|8831.2|8837.6|8831.2|2
1693516500000|2023-08-31 21:15:00|8835.4|8828.9|8835.6|8829.1|8835.6|8829.1|8835.4|8828.9|5
1693516800000|2023-08-31 21:20:00|8835.5|8829|8834.6|8828.1|8835.6|8829.1|8834.5|8828|12
1693517400000|2023-08-31 21:30:00|8833.4|8826.9|8832|8825.5|8833.5|8827|8832|8825.5|72
1693517700000|2023-08-31 21:35:00|8831.9|8825.4|8836.3|8829.8|8836.4|8829.9|8831.8|8825.3|153
1693518000000|2023-08-31 21:40:00|8836.2|8829.7|8839.4|8832.9|8839.5|8833|8836.2|8829.7|237
1693518300000|2023-08-31 21:45:00|8839.2|8832.7|8838.3|8831.8|8839.6|8833.1|8837.4|8830.9|253
1693518600000|2023-08-31 21:50:00|8838.2|8831.7|8836.5|8830|8838.4|8831.9|8835.1|8828.6|166
1693518900000|2023-08-31 21:55:00|8836.4|8829.9|8836.4|8829.9|8836.5|8830|8833.6|8827.1|449
1693519200000|2023-08-31 22:00:00|8836.2|8829.7|8837.1|8831.4|8837.6|8831.4|8835.9|8829.4|140
1693519500000|2023-08-31 22:05:00|8836.4|8832.1|8836.8|8831.8|8837.3|8832.3|8836.2|8831.4|72
1693519800000|2023-08-31 22:10:00|8836.9|8831.9|8835.5|8833.1|8837.1|8833.2|8835.4|8831|87
1693520100000|2023-08-31 22:15:00|8835.6|8833.2|8835.6|8833.2|8836.2|8833.3|8835.1|8832.1|50
1693520400000|2023-08-31 22:20:00|8835.8|8833|8835|8832.6|8836.3|8833.4|8835|8832.5|106
1693520700000|2023-08-31 22:25:00|8835.1|8832.7|8835.5|8833.1|8835.6|8833.2|8835.1|8832.7|65
1693521000000|2023-08-31 22:30:00|8835.6|8833.2|8836.5|8834.1|8836.6|8834.2|8835.2|8832.8|144
1693521300000|2023-08-31 22:35:00|8836.6|8834.2|8836.4|8834|8837.2|8834.8|8836.3|8833.9|37
1693521600000|2023-08-31 22:40:00|8836.5|8834.1|8836.1|8833.7|8836.8|8834.4|8836|8833.6|47
1693521900000|2023-08-31 22:45:00|8836|8833.6|8836.7|8834.3|8836.7|8834.3|8836|8833.6|116
1693522200000|2023-08-31 22:50:00|8836.8|8834.4|8836.7|8834.3|8836.8|8834.4|8836.6|8834.2|36
1693522500000|2023-08-31 22:55:00|8836.8|8834.4|8835.2|8832.8|8836.9|8834.5|8835.1|8832.7|61
1693522800000|2023-08-31 23:00:00|8835.3|8832.9|8834.9|8832.5|8835.8|8833.4|8834|8831.6|67
1693523100000|2023-08-31 23:05:00|8834.5|8833|8834.5|8832.1|8835.4|8833|8834.1|8831.7|52
1693523400000|2023-08-31 23:10:00|8834.6|8832.2|8833.7|8831.3|8835|8832.6|8833.6|8831.2|53
1693523700000|2023-08-31 23:15:00|8833.6|8831.2|8834.8|8832.4|8835.3|8832.9|8833.4|8831|105
1693524000000|2023-08-31 23:20:00|8834.9|8832.5|8835.3|8832.9|8835.9|8833.5|8834.8|8832.4|68
1693524300000|2023-08-31 23:25:00|8834.9|8832.5|8833.8|8831.4|8834.9|8833|8833.7|8831.3|49
1693524600000|2023-08-31 23:30:00|8833.7|8831.3|8834.4|8832|8835.1|8833|8833.5|8831.1|39
1693524900000|2023-08-31 23:35:00|8834|8832.5|8833.8|8831.4|8834.3|8832.6|8833.6|8831.2|28
1693525200000|2023-08-31 23:40:00|8833.7|8831.3|8833.4|8831|8833.7|8831.8|8833.1|8830.8|28
1693525500000|2023-08-31 23:45:00|8833.5|8831.1|8834.3|8831.9|8834.4|8832.3|8833|8831|43
1693525800000|2023-08-31 23:50:00|8833.8|8832.3|8832.8|8831.3|8833.9|8832.4|8832.7|8830.8|58
1693526100000|2023-08-31 23:55:00|8833|8831.5|8834.5|8832.1|8834.6|8832.3|8833|8831.5|33
1693526400000|2023-09-01 00:00:00|8833.9|8832.4|8834.3|8832.8|8834.3|8832.8|8832.5|8831|139
1693526700000|2023-09-01 00:05:00|8834.2|8832.7|8835.7|8834.2|8836.3|8834.8|8833.1|8831.6|98
1693527000000|2023-09-01 00:10:00|8835.6|8834.1|8836.7|8834.3|8836.9|8834.7|8835|8833.2|136
1693527300000|2023-09-01 00:15:00|8836.8|8834.4|8837.7|8836.2|8840|8837.7|8836.8|8834.4|115
1693527600000|2023-09-01 00:20:00|8837.6|8836.1|8836.9|8835.4|8838.6|8836.7|8836.6|8835.1|73
1693527900000|2023-09-01 00:25:00|8836.8|8835.3|8836.5|8835|8837.3|8835.5|8836.2|8834.2|70
1693528200000|2023-09-01 00:30:00|8836.4|8834.9|8838.8|8836.4|8839|8836.6|8836.4|8834.9|81
1693528500000|2023-09-01 00:35:00|8838.9|8836.5|8839.1|8836.7|8839.4|8837.8|8838.6|8836.4|93
1693528800000|2023-09-01 00:40:00|8839|8836.6|8839.1|8837.6|8840.6|8838.6|8838.9|8836.5|49
1693529100000|2023-09-01 00:45:00|8839.3|8837.8|8840|8837.6|8840.5|8838.5|8839.2|8837.2|88
1693529400000|2023-09-01 00:50:00|8840.1|8837.7|8840|8838.5|8840.6|8839.1|8839.3|8837.6|78
1693529700000|2023-09-01 00:55:00|8839.2|8837.7|8836.6|8835.1|8839.7|8838.2|8836.4|8834.9|89
1693530000000|2023-09-01 01:00:00|8836.5|8835|8831.2|8828.8|8838.1|8836.1|8830.6|8828.7|230
1693530300000|2023-09-01 01:05:00|8831.1|8828.7|8830.4|8828.9|8831.8|8830.3|8829.3|8827.7|188
1693530600000|2023-09-01 01:10:00|8830.3|8828.8|8828|8825.6|8831.2|8829.7|8827.6|8825.2|157
1693530900000|2023-09-01 01:15:00|8828.2|8825.8|8826.6|8824.2|8829.2|8826.8|8826|8824.1|170
1693531200000|2023-09-01 01:20:00|8826.7|8824.3|8825.7|8824.2|8827.1|8825.3|8824|8822.2|127
1693531500000|2023-09-01 01:25:00|8825.8|8824.3|8828.4|8826.9|8828.8|8827.3|8825.8|8824.3|130
1693531800000|2023-09-01 01:30:00|8828.3|8826.8|8831|8829.5|8831.6|8829.9|8828.3|8826.6|157
1693532100000|2023-09-01 01:35:00|8831.1|8829.6|8830.1|8828.6|8831.7|8830.2|8829.1|8826.9|169
1693532400000|2023-09-01 01:40:00|8830.2|8828.7|8830.8|8829.3|8831.3|8829.8|8829.7|8828.2|125
1693532700000|2023-09-01 01:45:00|8830.4|8828.9|8832.1|8830.6|8833.5|8832|8828.8|8827.3|215
1693533000000|2023-09-01 01:50:00|8832.2|8830.7|8831.9|8830.4|8833.2|8831.7|8831.3|8829.8|169
1693533300000|2023-09-01 01:55:00|8831.8|8830.3|8830.7|8829.2|8832.6|8831.1|8830.6|8829.1|142
1693533600000|2023-09-01 02:00:00|8830.8|8829.3|8831.3|8829.8|8832.5|8831|8830.1|8828.6|120
1693533900000|2023-09-01 02:05:00|8831.4|8829.9|8830.6|8828.2|8832|8830.5|8830.5|8828.1|179
1693534200000|2023-09-01 02:10:00|8830.7|8828.3|8829.1|8826.7|8831|8828.6|8828.6|8826.2|130
1693534500000|2023-09-01 02:15:00|8829.2|8826.8|8830|8827.6|8830.3|8828.6|8829.2|8826.8|143
1693534800000|2023-09-01 02:20:00|8829.9|8827.5|8829.6|8827.2|8830.4|8828.5|8829.4|8827|101
1693535100000|2023-09-01 02:25:00|8829.5|8827.1|8830.5|8828.1|8830.5|8828.6|8829|8827.1|103
1693535400000|2023-09-01 02:30:00|8830.4|8828|8828.3|8825.9|8830.5|8828.1|8827.5|8825.1|138
1693535700000|2023-09-01 02:35:00|8828.4|8826|8828.6|8827.1|8828.8|8827.2|8827.8|8825.4|200
1693536000000|2023-09-01 02:40:00|8828.7|8827.2|8833.1|8831.6|8833.7|8831.6|8828.6|8827.1|147
1693536300000|2023-09-01 02:45:00|8833.2|8831.7|8834.8|8833.3|8835.8|8834|8833.2|8831.7|155
1693536600000|2023-09-01 02:50:00|8834.9|8833.4|8835.2|8833.7|8836.1|8834.6|8834.3|8832.8|111
1693536900000|2023-09-01 02:55:00|8835|8833.5|8834.7|8833.2|8836.5|8835|8834.7|8833.2|131
1693537200000|2023-09-01 03:00:00|8834.8|8833.3|8835.3|8832.9|8835.8|8833.9|8834.5|8832.1|147
1693537500000|2023-09-01 03:05:00|8835.2|8832.8|8835.4|8833.9|8836.5|8834.5|8834.5|8832.7|101
1693537800000|2023-09-01 03:10:00|8835.3|8833.8|8837.4|8835.9|8837.7|8836.2|8835.3|8833.8|89
1693538100000|2023-09-01 03:15:00|8837.6|8836.1|8838.3|8835.9|8838.6|8837|8837.2|8835.3|107
1693538400000|2023-09-01 03:20:00|8838.2|8835.8|8838.1|8836.6|8838.9|8836.7|8837.6|8835.2|108
1693538700000|2023-09-01 03:25:00|8838.2|8836.7|8837|8835.5|8838.4|8836.9|8836.4|8834.9|61
1693539000000|2023-09-01 03:30:00|8836.9|8835.4|8837.4|8835.9|8838.1|8836.6|8836.7|8835.2|64
1693539300000|2023-09-01 03:35:00|8837.7|8836.2|8838.1|8836.6|8838.1|8836.6|8837.2|8835.7|90
1693539600000|2023-09-01 03:40:00|8838.2|8836.7|8837.9|8836.4|8838.3|8836.8|8837.7|8836.2|98
1693539900000|2023-09-01 03:45:00|8838|8836.5|8837.4|8835|8839.3|8837.8|8836.9|8835|97
1693540200000|2023-09-01 03:50:00|8837.3|8834.9|8835.2|8833.7|8837.3|8834.9|8835.1|8832.8|99
1693540500000|2023-09-01 03:55:00|8835.4|8833.9|8836.6|8835.1|8837.4|8835.9|8835.2|8833.7|93
1693540800000|2023-09-01 04:00:00|8836.7|8835.2|8835.7|8834.2|8837.3|8835.5|8835.4|8833.8|124
1693541100000|2023-09-01 04:05:00|8835.8|8834.3|8837.2|8835.7|8837.9|8836.4|8835.8|8834.3|97
1693541400000|2023-09-01 04:10:00|8837.1|8835.6|8838.4|8836.9|8839.3|8837.7|8836.4|8834.9|97
1693541700000|2023-09-01 04:15:00|8838.5|8837|8838.7|8837.2|8839.6|8838.1|8838.4|8836.9|57
1693542000000|2023-09-01 04:20:00|8838.8|8837.3|8839.2|8837.7|8839.7|8838.2|8838.6|8837.1|78
1693542300000|2023-09-01 04:25:00|8839.3|8837.8|8837.7|8836.2|8839.7|8838.2|8837.6|8836.1|76
1693542600000|2023-09-01 04:30:00|8837.6|8836.1|8836.1|8834.6|8838.2|8836.5|8835.9|8834.4|47
1693542900000|2023-09-01 04:35:00|8835.7|8834.2|8835.8|8833.4|8836.7|8835.2|8835.5|8833.2|88
1693543200000|2023-09-01 04:40:00|8835.7|8833.3|8836|8833.6|8836.1|8833.7|8834.6|8832.2|117
1693543500000|2023-09-01 04:45:00|8836.1|8833.7|8836.4|8834|8836.7|8834.9|8835.3|8833.2|110
1693543800000|2023-09-01 04:50:00|8836.3|8833.9|8835.2|8832.8|8836.4|8834|8834.5|8832.5|93
1693544100000|2023-09-01 04:55:00|8835.1|8832.7|8833.1|8831.6|8835.1|8832.7|8832.2|8830.3|124
1693544400000|2023-09-01 05:00:00|8833.4|8831|8833.1|8831.6|8833.8|8831.7|8832.5|8830.2|80
1693544700000|2023-09-01 05:05:00|8833.3|8831.8|8833.1|8831.6|8834|8832.5|8832.9|8831.4|84
1693545000000|2023-09-01 05:10:00|8833.2|8831.7|8833.4|8831.9|8834.5|8833|8832.9|8831.4|95
1693545300000|2023-09-01 05:15:00|8833.5|8832|8833|8831.5|8834.3|8832.8|8833|8831.5|92
1693545600000|2023-09-01 05:20:00|8833.1|8831.6|8834|8832.5|8834.7|8833.2|8832.9|8831.4|110
1693545900000|2023-09-01 05:25:00|8834.1|8832.6|8834.6|8833.1|8835.2|8833.7|8833.9|8831.8|128
1693546200000|2023-09-01 05:30:00|8834.5|8833|8834.1|8831.7|8835.4|8833.9|8833.1|8831.2|177
1693546500000|2023-09-01 05:35:00|8834.4|8832|8834.7|8832.3|8834.9|8833.2|8833.6|8831.6|139
1693546800000|2023-09-01 05:40:00|8834.8|8832.4|8834.4|8832.9|8836.3|8833.9|8833.9|8831.8|164
1693547100000|2023-09-01 05:45:00|8834.3|8832.8|8836.1|8833.7|8837|8834.7|8834.3|8832.8|109
1693547400000|2023-09-01 05:50:00|8835.7|8833.3|8833.3|8830.9|8836.7|8834.3|8833.1|8830.7|115
1693547700000|2023-09-01 05:55:00|8833.2|8830.8|8832.8|8830.4|8833.7|8831.3|8831.9|8829.5|136
1693548000000|2023-09-01 06:00:00|8832.9|8830.5|8836.3|8833.9|8836.5|8834.1|8832.5|8830.1|249
1693548300000|2023-09-01 06:05:00|8836.4|8834|8834.5|8832.1|8837.5|8835.6|8834.4|8832|182
1693548600000|2023-09-01 06:10:00|8834.6|8832.2|8833.9|8831.5|8837.8|8835.4|8832.8|8830.4|153
1693548900000|2023-09-01 06:15:00|8833.8|8831.4|8835.4|8833.9|8835.8|8834.3|8833.8|8831.4|133
1693549200000|2023-09-01 06:20:00|8835.7|8834.2|8843.9|8841.5|8844.1|8841.7|8834.1|8832.6|254
1693549500000|2023-09-01 06:25:00|8844|8841.6|8843.3|8839.8|8844.9|8842.5|8841.6|8839.2|168
1693549800000|2023-09-01 06:30:00|8843.2|8839.7|8836.4|8834|8844.1|8841.7|8836.4|8834|305
1693550100000|2023-09-01 06:35:00|8836.3|8833.9|8834.4|8832.9|8836.8|8835|8833.8|8831.7|186
1693550400000|2023-09-01 06:40:00|8834.5|8833|8828.9|8826.5|8835.2|8833.7|8827.8|8825.8|191
1693550700000|2023-09-01 06:45:00|8828.3|8826.8|8826.7|8824.3|8829.3|8827.8|8825.8|8824.1|184
1693551000000|2023-09-01 06:50:00|8826.6|8824.2|8826.5|8824.1|8829.1|8827.6|8826.1|8824.1|183
1693551300000|2023-09-01 06:55:00|8826.1|8823.7|8823.6|8821.2|8826.4|8824|8823.3|8821.1|271
1693551600000|2023-09-01 07:00:00|8823.4|8821|8823.1|8821.6|8824.6|8823.1|8820.9|8819.1|397
1693551900000|2023-09-01 07:05:00|8823.6|8821.2|8823.8|8822.3|8826.5|8825|8822.6|8820.2|305
1693552200000|2023-09-01 07:10:00|8823.9|8822.4|8824.8|8822.4|8826|8824.5|8822.4|8820.9|231
1693552500000|2023-09-01 07:15:00|8824.9|8822.5|8822.5|8820.1|8827.4|8825.4|8821.6|8819.8|270
1693552800000|2023-09-01 07:20:00|8822.6|8820.2|8820.4|8818|8823.8|8822.3|8820.4|8818|278
1693553100000|2023-09-01 07:25:00|8820.5|8818.1|8820.6|8818.2|8823.2|8820.8|8819.4|8817.2|275
1693553400000|2023-09-01 07:30:00|8820.5|8818.1|8818.3|8815.9|8821|8818.6|8816.5|8815|271
1693553700000|2023-09-01 07:35:00|8818.2|8815.8|8815.3|8812.9|8818.3|8816.3|8813.5|8811.6|180
1693554000000|2023-09-01 07:40:00|8815.2|8812.8|8817|8814.6|8818.2|8816.2|8814.4|8812.5|231
1693554300000|2023-09-01 07:45:00|8817.1|8814.7|8817.4|8815.9|8818.5|8816.6|8816.3|8814.7|164
1693554600000|2023-09-01 07:50:00|8817.2|8815.7|8818.1|8815.7|8818.8|8817|8816.7|8814.3|167
1693554900000|2023-09-01 07:55:00|8818|8815.6|8819.5|8817.1|8820.1|8817.7|8817.3|8815.2|187
1693555200000|2023-09-01 08:00:00|8819.4|8817|8819.6|8818.1|8821.7|8820.2|8818.7|8816.3|225
1693555500000|2023-09-01 08:05:00|8819.7|8818.2|8817.8|8816.3|8821.2|8819.7|8816.5|8815|232
1693555800000|2023-09-01 08:10:00|8818.1|8816.6|8819.9|8818.4|8820.2|8818.7|8816.9|8815.4|218
1693556100000|2023-09-01 08:15:00|8820|8818.5|8821.1|8819.6|8821.7|8819.7|8819.1|8817.6|204
1693556400000|2023-09-01 08:20:00|8820.9|8819.4|8825.3|8822.9|8825.9|8824.4|8820.6|8819|236
1693556700000|2023-09-01 08:25:00|8825.4|8823|8825.1|8823.6|8825.9|8824.2|8824.4|8822.9|119
1693557000000|2023-09-01 08:30:00|8825|8823.5|8823.4|8821.9|8827.1|8825.6|8823.4|8821.2|145
1693557300000|2023-09-01 08:35:00|8823.6|8822.1|8824.2|8822.7|8826.5|8824.1|8821.7|8820.2|217
1693557600000|2023-09-01 08:40:00|8824.1|8822.6|8828.6|8827.1|8829.3|8827.4|8823.6|8821.4|226
1693557900000|2023-09-01 08:45:00|8828.7|8827.2|8830.2|8828.7|8830.6|8829.1|8827.9|8825.6|198
1693558200000|2023-09-01 08:50:00|8830.1|8828.6|8829.6|8827.2|8830.8|8829.3|8828.9|8826.9|160
1693558500000|2023-09-01 08:55:00|8829.5|8827.1|8828|8826.5|8829.5|8827.9|8827.1|8825.6|197
1693558800000|2023-09-01 09:00:00|8828.1|8826.6|8827.5|8826|8830.4|8828.9|8827.4|8825.9|160
1693559100000|2023-09-01 09:05:00|8827.6|8826.1|8828.5|8827|8828.7|8827.2|8826.8|8825.3|159
1693559400000|2023-09-01 09:10:00|8828.4|8826.9|8829.3|8827.8|8829.6|8828.1|8827.5|8826|168
1693559700000|2023-09-01 09:15:00|8829.2|8827.7|8828.1|8826.6|8831.1|8829.6|8827.4|8825.9|162
1693560000000|2023-09-01 09:20:00|8828.2|8826.7|8825.6|8824.1|8828.2|8826.7|8825.5|8824|125
1693560300000|2023-09-01 09:25:00|8825.5|8824|8824.9|8823.4|8826.6|8825.1|8823.8|8822|137
1693560600000|2023-09-01 09:30:00|8825|8823.5|8824.7|8822.3|8826.5|8825|8823.8|8822|156
1693560900000|2023-09-01 09:35:00|8824.8|8822.4|8824.5|8823|8825|8823.5|8823.7|8822.2|142
1693561200000|2023-09-01 09:40:00|8824.4|8822.9|8828.5|8826.1|8829|8827.2|8824.4|8822.9|166
1693561500000|2023-09-01 09:45:00|8828.8|8826.4|8828.7|8827.2|8830.4|8828.5|8828.1|8826.2|171
1693561800000|2023-09-01 09:50:00|8828.8|8827.3|8828.5|8827|8830.2|8828.2|8828.1|8826.4|145
1693562100000|2023-09-01 09:55:00|8828.6|8827.1|8827.7|8826.2|8830|8828.5|8827.4|8825.9|122
1693562400000|2023-09-01 10:00:00|8827.8|8826.3|8829|8826.6|8829.7|8827.8|8826.4|8824.9|227
1693562700000|2023-09-01 10:05:00|8829.1|8826.7|8825.5|8824|8830.5|8828.1|8825.1|8823.6|186
1693563000000|2023-09-01 10:10:00|8825.4|8823.9|8826|8824.5|8828.9|8827.3|8825.4|8823.9|147
1693563300000|2023-09-01 10:15:00|8825.8|8824.3|8826|8824.5|8826.7|8825.2|8824.8|8823.3|128
1693563600000|2023-09-01 10:20:00|8826.1|8824.6|8825|8823.5|8826.6|8825.1|8824.1|8822|161
1693563900000|2023-09-01 10:25:00|8824.9|8823.4|8823.7|8822.2|8825|8823.5|8822.6|8821.1|149
1693564200000|2023-09-01 10:30:00|8823.8|8822.3|8823|8820.6|8824.8|8822.7|8822|8820|156
1693564500000|2023-09-01 10:35:00|8823.1|8820.7|8823.8|8822.3|8824.3|8822.8|8821.6|8819.2|138
1693564800000|2023-09-01 10:40:00|8823.9|8822.4|8823.3|8821.8|8825.1|8823.1|8822.4|8820.9|140
1693565100000|2023-09-01 10:45:00|8823.4|8821.9|8823.1|8821.6|8823.6|8822.1|8821.4|8819.9|139
1693565400000|2023-09-01 10:50:00|8823.2|8821.7|8825.5|8824|8825.8|8824.1|8822.8|8821.3|164
1693565700000|2023-09-01 10:55:00|8825.4|8823.9|8827.5|8826|8828.3|8826.7|8824.7|8822.9|180
1693566000000|2023-09-01 11:00:00|8827.6|8826.1|8826.1|8823.7|8829.6|8828|8825.3|8823.2|171
1693566300000|2023-09-01 11:05:00|8826.2|8823.8|8827.1|8824.7|8827.4|8825.4|8825.5|8823.3|150
1693566600000|2023-09-01 11:10:00|8827|8824.6|8826.2|8823.8|8829.5|8827.1|8825.6|8823.2|198
1693566900000|2023-09-01 11:15:00|8826.1|8823.7|8825.1|8823.6|8826.2|8823.8|8823.9|8821.7|163
1693567200000|2023-09-01 11:20:00|8825.2|8823.7|8823.8|8822.3|8825.9|8823.7|8823.7|8821.6|147
1693567500000|2023-09-01 11:25:00|8823.6|8822.1|8823|8820.6|8823.6|8822.1|8821.3|8819.3|197
1693567800000|2023-09-01 11:30:00|8822.9|8820.5|8827.3|8825.8|8827.6|8826.1|8822|8819.9|238
1693568100000|2023-09-01 11:35:00|8827.4|8825.9|8830|8827.6|8830.1|8827.8|8826|8824.5|189
1693568400000|2023-09-01 11:40:00|8830.5|8828.1|8833.1|8830.7|8833.2|8831.2|8828.9|8826.9|237
1693568700000|2023-09-01 11:45:00|8832.8|8830.4|8832.4|8830|8833|8830.7|8829.5|8828|284
1693569000000|2023-09-01 11:50:00|8832.5|8830.1|8834.1|8832.6|8835.3|8833.4|8832.1|8829.9|234
1693569300000|2023-09-01 11:55:00|8834|8832.5|8835.1|8832.7|8836|8833.8|8832.7|8830.6|212
1693569600000|2023-09-01 12:00:00|8835|8832.6|8833.8|8831.4|8838|8835.6|8833.1|8831.3|275
1693569900000|2023-09-01 12:05:00|8833.9|8831.5|8829.6|8827.2|8834.8|8833.1|8828.7|8826.3|223
1693570200000|2023-09-01 12:10:00|8829.5|8827.1|8830.9|8828.5|8831.4|8829|8827.6|8825.8|284
1693570500000|2023-09-01 12:15:00|8830.8|8828.4|8826.5|8825|8831.1|8829.3|8826.4|8824.9|256
1693570800000|2023-09-01 12:20:00|8826.4|8824.9|8827.4|8825|8829.5|8827.1|8826.2|8824.5|214
1693571100000|2023-09-01 12:25:00|8827.2|8824.8|8831.1|8826.1|8831.5|8828.3|8826.7|8824.3|335
1693571400000|2023-09-01 12:30:00|8830.9|8825.9|8800.9|8798.5|8839|8834|8800.1|8797.7|1352
1693571700000|2023-09-01 12:35:00|8801|8798.6|8803.6|8801.2|8805.7|8803.6|8797.7|8795.3|986
1693572000000|2023-09-01 12:40:00|8803.5|8801.1|8817.3|8814.9|8817.3|8815.4|8803.5|8801.1|882
1693572300000|2023-09-01 12:45:00|8817.2|8814.8|8802.2|8800.7|8817.7|8816|8802|8800.5|881
1693572600000|2023-09-01 12:50:00|8802.1|8800.6|8810.5|8808.1|8811.4|8809.9|8798.8|8797.3|848
1693572900000|2023-09-01 12:55:00|8810.6|8808.2|8810.3|8807.9|8818.1|8815.7|8809.2|8806.8|746
1693573200000|2023-09-01 13:00:00|8810.1|8807.7|8813.5|8811.1|8814.8|8812.4|8807.5|8805.1|861
1693573500000|2023-09-01 13:05:00|8813.7|8811.3|8808.1|8806.6|8818.7|8816.3|8808|8806.5|744
1693573800000|2023-09-01 13:10:00|8807.7|8806.2|8803.7|8802.2|8808.9|8807.4|8802.4|8800.9|555
1693574100000|2023-09-01 13:15:00|8803.9|8802.4|8803.2|8800.8|8805.6|8803.7|8799.1|8796.8|516
1693574400000|2023-09-01 13:20:00|8802.7|8800.3|8808.6|8806.2|8809|8807.5|8800.1|8797.9|520
1693574700000|2023-09-01 13:25:00|8808.3|8805.9|8799.5|8798|8809.2|8806.8|8799.1|8797.6|475
1693575000000|2023-09-01 13:30:00|8799.3|8797.8|8798.5|8796.1|8803.1|8801.6|8797.6|8795.2|758
1693575300000|2023-09-01 13:35:00|8798.4|8796|8812.4|8810|8812.8|8810.4|8796.4|8794|848
1693575600000|2023-09-01 13:40:00|8812.6|8810.2|8816.6|8813.6|8822.7|8820.3|8812.3|8809.9|662
1693575900000|2023-09-01 13:45:00|8819.5|8816.2|8823.6|8821.2|8826.8|8824.8|8816.2|8813.8|1130
1693576200000|2023-09-01 13:50:00|8824.1|8821.7|8827.1|8825.6|8831.5|8829.3|8824.1|8821.7|967
1693576500000|2023-09-01 13:55:00|8827|8825.5|8826|8821|8828.7|8826.5|8821.8|8819.4|628
1693576800000|2023-09-01 14:00:00|8825.5|8822|8828.1|8826.6|8845.6|8843.2|8825.5|8822|1249
1693577100000|2023-09-01 14:05:00|8828.6|8827.1|8830.2|8827.8|8834.9|8833.4|8826.1|8824.6|1018
1693577400000|2023-09-01 14:10:00|8830.8|8828.4|8828.3|8826.8|8834.1|8831.7|8823.5|8822|891
1693577700000|2023-09-01 14:15:00|8828.7|8827.2|8836.1|8834.6|8840.8|8839.3|8828.7|8827.2|748
1693578000000|2023-09-01 14:20:00|8835.5|8834|8843.9|8842.4|8845.6|8844.1|8835.5|8834|756
1693578300000|2023-09-01 14:25:00|8843.6|8842.1|8845.8|8844.3|8849.2|8847.7|8842.9|8841.4|676
1693578600000|2023-09-01 14:30:00|8845.7|8844.2|8847.8|8846.3|8850.8|8849.1|8845.6|8844.1|717
1693578900000|2023-09-01 14:35:00|8847.6|8846.1|8847|8845.5|8849.6|8848.1|8844.3|8841.9|639
1693579200000|2023-09-01 14:40:00|8847.1|8845.6|8842.1|8840.6|8848.4|8846.7|8842|8840|549
1693579500000|2023-09-01 14:45:00|8842.3|8840.8|8844.7|8843.2|8848.5|8847|8840.3|8838.8|541
1693579800000|2023-09-01 14:50:00|8844.9|8843.4|8843|8841.5|8845.4|8843.9|8838.4|8836|583
1693580100000|2023-09-01 14:55:00|8843.1|8841.6|8841.4|8839.9|8846.6|8845.1|8840.4|8838.9|523
1693580400000|2023-09-01 15:00:00|8841.2|8839.7|8843.3|8841.8|8844.9|8843.4|8839.7|8838.2|433
1693580700000|2023-09-01 15:05:00|8843.2|8841.7|8848.5|8847|8849.8|8848.3|8843|8841.5|380
1693581000000|2023-09-01 15:10:00|8848.4|8846.9|8853.9|8852.4|8854.6|8853.1|8848.4|8846.9|357
1693581300000|2023-09-01 15:15:00|8854|8852.5|8855.1|8853.6|8855.9|8854.1|8850.5|8849|351
1693581600000|2023-09-01 15:20:00|8854.8|8853.3|8855.9|8854.4|8856.7|8855.2|8852.6|8851.1|365
1693581900000|2023-09-01 15:25:00|8855.8|8854.3|8856.8|8855.3|8858.7|8857.2|8855.2|8853.4|306
1693582200000|2023-09-01 15:30:00|8856.7|8855.2|8857.2|8855.7|8859.2|8857.7|8855.7|8854.2|251
1693582500000|2023-09-01 15:35:00|8857.1|8855.6|8856|8854.5|8858|8856.5|8854.5|8853|288
1693582800000|2023-09-01 15:40:00|8856.1|8854.6|8855.9|8854.4|8856.9|8855.4|8854.9|8853.4|191
1693583100000|2023-09-01 15:45:00|8855.8|8854.3|8857.3|8855.8|8857.8|8856.3|8855.7|8854.2|244
1693583400000|2023-09-01 15:50:00|8857.4|8855.9|8855.4|8853.9|8857.5|8856|8855.1|8853.6|221
1693583700000|2023-09-01 15:55:00|8855|8853.5|8859.3|8856.9|8859.4|8857.3|8853.3|8851.8|174
1693584000000|2023-09-01 16:00:00|8859.1|8856.7|8861.1|8859.6|8861.5|8860|8859.1|8856.7|222
1693584300000|2023-09-01 16:05:00|8861|8859.5|8858.4|8856.9|8861.7|8860.2|8858.2|8856.7|147
1693584600000|2023-09-01 16:10:00|8858.1|8856.6|8859.8|8858.3|8860.8|8859.3|8857.9|8856.3|192
1693584900000|2023-09-01 16:15:00|8859.9|8858.4|8859.8|8858.3|8861.2|8859.7|8859.2|8857.2|146
1693585200000|2023-09-01 16:20:00|8859.7|8858.2|8858.5|8857|8860.6|8858.5|8858.1|8856.3|187
1693585500000|2023-09-01 16:25:00|8858.4|8856.9|8858.7|8857.2|8859.2|8857.7|8857.8|8856.3|134
1693585800000|2023-09-01 16:30:00|8858.8|8857.3|8859.4|8857.9|8860|8858.5|8857.7|8856.2|138
1693586100000|2023-09-01 16:35:00|8859.6|8858.1|8862.1|8860.6|8862.3|8860.8|8859.3|8857.8|154
1693586400000|2023-09-01 16:40:00|8862.2|8860.7|8863.9|8861.5|8864.7|8863.2|8861.7|8860.2|204
1693586700000|2023-09-01 16:45:00|8863.8|8861.4|8861.9|8860.4|8864.2|8861.9|8861.4|8859.9|124
1693587000000|2023-09-01 16:50:00|8862|8860.5|8859.5|8858|8862|8860.5|8859.4|8857.9|123
1693587300000|2023-09-01 16:55:00|8859.4|8857.9|8859|8857.5|8859.9|8858.4|8858.4|8856.9|132
1693587600000|2023-09-01 17:00:00|8858.9|8857.4|8858.7|8857.2|8860.7|8859.2|8858.6|8857.1|196
1693587900000|2023-09-01 17:05:00|8858.8|8857.3|8856.8|8855.3|8858.9|8857.4|8856.2|8854.7|150
1693588200000|2023-09-01 17:10:00|8856.7|8855.2|8856.2|8854.7|8857.2|8855.7|8855|8853.5|107
1693588500000|2023-09-01 17:15:00|8856.3|8854.8|8854.9|8853.4|8857.1|8855.6|8854.8|8853.3|89
1693588800000|2023-09-01 17:20:00|8854.8|8853.3|8853.4|8851.9|8854.9|8853.4|8852.9|8851.4|136
1693589100000|2023-09-01 17:25:00|8853.3|8851.8|8853.4|8851.9|8853.4|8851.9|8851.8|8850.3|124
1693589400000|2023-09-01 17:30:00|8853.3|8851.8|8854|8852.5|8854.9|8853|8852.8|8851.3|106
1693589700000|2023-09-01 17:35:00|8853.9|8852.4|8852.1|8850.6|8854.7|8852.8|8852.1|8850.6|87
1693590000000|2023-09-01 17:40:00|8852|8850.5|8853.2|8851.7|8853.2|8851.7|8851.9|8850.4|92
1693590300000|2023-09-01 17:45:00|8853.3|8851.8|8853.8|8852.3|8854.8|8853.3|8852.9|8851.4|102
1693590600000|2023-09-01 17:50:00|8853.7|8852.2|8854.2|8852.7|8854.5|8853|8853.6|8852.1|92
1693590900000|2023-09-01 17:55:00|8854.1|8852.6|8854.5|8853|8854.7|8853.2|8853.3|8851.8|94
1693591200000|2023-09-01 18:00:00|8854.4|8852.9|8854.1|8852.6|8855.9|8854.4|8853.1|8851.6|109
1693591500000|2023-09-01 18:05:00|8854|8852.5|8853.3|8851.8|8854.3|8852.8|8852.6|8851.1|64
1693591800000|2023-09-01 18:10:00|8853.2|8851.7|8853.4|8851.9|8854.1|8852.6|8853.2|8851.7|67
1693592100000|2023-09-01 18:15:00|8853.5|8852|8853.2|8851.7|8854.4|8852.9|8853|8851.5|89
1693592400000|2023-09-01 18:20:00|8853.1|8851.6|8853|8850.6|8854|8852.1|8852.7|8850.5|104
1693592700000|2023-09-01 18:25:00|8853.2|8850.8|8855.2|8853.7|8855.2|8853.7|8852.5|8850.1|94
1693593000000|2023-09-01 18:30:00|8855.1|8853.6|8854.4|8852.9|8855.4|8853.9|8854.1|8852.5|109
1693593300000|2023-09-01 18:35:00|8854.5|8853|8855.2|8853.7|8855.3|8853.8|8854|8852.5|85
1693593600000|2023-09-01 18:40:00|8855.3|8853.8|8856.3|8854.8|8856.6|8855.1|8854.4|8852.9|131
1693593900000|2023-09-01 18:45:00|8856.2|8854.7|8856.4|8854.9|8856.8|8855.3|8855.1|8852.9|96
1693594200000|2023-09-01 18:50:00|8856.5|8855|8854.6|8853.1|8856.8|8855.3|8854.3|8852.8|99
1693594500000|2023-09-01 18:55:00|8854.7|8853.2|8854.3|8852.8|8855|8853.5|8853.8|8852.3|117
1693594800000|2023-09-01 19:00:00|8854.6|8853.1|8854.8|8852.4|8855.2|8853.4|8853.5|8852|116
1693595100000|2023-09-01 19:05:00|8855|8852.6|8856.4|8854|8856.4|8854|8854.4|8852.3|68
1693595400000|2023-09-01 19:10:00|8856|8853.6|8857.3|8854.9|8857.4|8855|8855.5|8853.1|127
1693595700000|2023-09-01 19:15:00|8857.4|8855|8860|8858.5|8860|8858.5|8856.3|8853.9|121
1693596000000|2023-09-01 19:20:00|8859.9|8858.4|8859.6|8858.1|8860.9|8859.3|8859.5|8858|67
1693596300000|2023-09-01 19:25:00|8859.5|8858|8859.5|8858|8860|8858.1|8859.1|8856.7|118
1693596600000|2023-09-01 19:30:00|8859.4|8857.9|8859.6|8857.2|8860.4|8858.5|8858.9|8856.8|150
1693596900000|2023-09-01 19:35:00|8859.2|8857.7|8860.4|8858|8860.8|8858.8|8859.2|8857.6|101
1693597200000|2023-09-01 19:40:00|8860.5|8858.1|8860.8|8858.4|8861.6|8859.6|8860.3|8858|80
1693597500000|2023-09-01 19:45:00|8860.9|8858.5|8861.4|8859.9|8861.9|8860|8860.8|8858.5|77
1693597800000|2023-09-01 19:50:00|8861.6|8860.1|8861.7|8860.2|8861.8|8860.3|8860.9|8859.4|81
1693598100000|2023-09-01 19:55:00|8861.5|8860|8860.2|8858.7|8862|8860.5|8860.2|8858.7|134
1693598400000|2023-09-01 20:00:00|8860.1|8858.6|8859.1|8856.7|8860.5|8858.7|8858.8|8856.4|238
1693598700000|2023-09-01 20:05:00|8859.2|8856.8|8858.7|8856.3|8859.7|8857.3|8858.6|8856.2|164
1693599000000|2023-09-01 20:10:00|8858.8|8856.4|8858.6|8856.2|8858.9|8856.5|8858.3|8855.9|193
1693599300000|2023-09-01 20:15:00|8858.5|8856.1|8858.3|8855.9|8858.6|8856.2|8857.5|8855.1|175
1693599600000|2023-09-01 20:20:00|8858.4|8856|8857.2|8854.8|8858.4|8856|8857.2|8854.8|67
1693599900000|2023-09-01 20:25:00|8857.5|8855.1|8858.7|8856.3|8858.9|8856.5|8857.1|8854.7|105
1693600200000|2023-09-01 20:30:00|8858.6|8856.2|8858.5|8856.1|8858.6|8856.2|8857.5|8855.1|81
1693600500000|2023-09-01 20:35:00|8858.4|8856|8858.1|8855.7|8858.4|8856|8857.9|8855.5|56
1693600800000|2023-09-01 20:40:00|8858.2|8855.8|8860.5|8858.1|8860.9|8858.5|8858.1|8855.7|120
1693601100000|2023-09-01 20:45:00|8860.4|8858|8859.6|8857.2|8860.9|8858.5|8859.2|8856.8|82
1693601400000|2023-09-01 20:50:00|8859.7|8857.3|8860.2|8856|8860.2|8857.3|8859.1|8855.5|85
1693601700000|2023-09-01 20:55:00|8860.9|8855.4|8860.9|8854.4|8862.3|8856.4|8860.5|8854|127
1693771200000|2023-09-03 20:00:00|8861.1|8850.1|8865.4|8854.4|8865.4|8854.4|8861.1|8850.1|3
1693771500000|2023-09-03 20:05:00|8871.8|8860.8|8863.8|8852.8|8871.8|8860.8|8863.8|8852.8|4
1693771800000|2023-09-03 20:10:00|8871.8|8860.8|8863.8|8852.8|8871.8|8860.8|8863.8|8852.8|2
1693772100000|2023-09-03 20:15:00|8865.4|8854.4|8865.4|8854.4|8865.4|8854.4|8865.4|8854.4|1
1693772400000|2023-09-03 20:20:00|8863.8|8852.8|8865.4|8854.4|8865.4|8854.4|8863.8|8852.8|2
1693772700000|2023-09-03 20:25:00|8861.3|8850.7|8862.2|8851.2|8862.2|8851.2|8861.3|8850.7|2
1693773000000|2023-09-03 20:30:00|8861.1|8850.1|8861.9|8850.9|8861.9|8850.9|8861.1|8850.1|4
1693773300000|2023-09-03 20:35:00|8861.1|8850.1|8861.1|8850.1|8861.1|8850.1|8861.1|8850.1|1
1693773600000|2023-09-03 20:40:00|8865.4|8854.4|8862.3|8851.3|8865.4|8854.4|8861.2|8850.2|5
1693773900000|2023-09-03 20:45:00|8861.2|8850.2|8864.3|8853.3|8864.3|8853.3|8861.2|8850.2|4
1693774200000|2023-09-03 20:50:00|8863.1|8852.1|8862.1|8851.1|8863.1|8852.1|8861.6|8850.6|7
1693774500000|2023-09-03 20:55:00|8862.9|8850.4|8866.3|8854.8|8866.3|8854.8|8862.9|8850.4|7
1693774800000|2023-09-03 21:00:00|8865|8852.5|8861.4|8854.9|8865|8855|8860.7|8852.5|14
1693775100000|2023-09-03 21:05:00|8861.1|8854.6|8860.5|8854|8861.7|8855.2|8860.2|8853.7|78
1693775400000|2023-09-03 21:10:00|8860.6|8854.1|8861|8854.5|8862.5|8856|8860.6|8854.1|19
1693775700000|2023-09-03 21:15:00|8860.7|8854.2|8862.5|8856|8862.5|8856|8859.9|8853.4|75
1693776000000|2023-09-03 21:20:00|8862.6|8856.1|8862.5|8856|8862.9|8856.4|8862.4|8855.9|14
1693776300000|2023-09-03 21:25:00|8863|8856.5|8862.6|8856.1|8863|8856.5|8862|8855.5|18
1693776600000|2023-09-03 21:30:00|8861.4|8854.9|8863.9|8857.4|8863.9|8857.4|8860.9|8854.4|72
1693776900000|2023-09-03 21:35:00|8863.8|8857.3|8862.1|8855.6|8863.8|8857.3|8861.3|8854.8|45
1693777200000|2023-09-03 21:40:00|8862.2|8855.7|8861.5|8855|8862.2|8855.7|8861.4|8854.9|28
1693777500000|2023-09-03 21:45:00|8861.6|8855.1|8861.6|8855.1|8861.6|8855.1|8861.5|8855|11
1693777800000|2023-09-03 21:50:00|8861.5|8855|8862|8855.5|8862.8|8856.3|8861.4|8854.9|37
1693778100000|2023-09-03 21:55:00|8862.2|8855.7|8861.5|8855|8863|8856.5|8861.2|8854.7|80
1693778400000|2023-09-03 22:00:00|8861.4|8854.9|8861.4|8854.9|8862.1|8855.6|8860.1|8853.6|91
1693778700000|2023-09-03 22:05:00|8860.6|8855.6|8859.9|8855|8860.7|8855.9|8857.8|8853.9|55
1693779000000|2023-09-03 22:10:00|8860|8855.1|8859.6|8855.7|8860.6|8855.8|8858.7|8854.1|50
1693779300000|2023-09-03 22:15:00|8859.9|8855.4|8860|8855.7|8860.3|8855.8|8859.3|8854.9|107
1693779600000|2023-09-03 22:20:00|8860.3|8855.3|8860.5|8855.5|8860.7|8856.6|8858.2|8854.3|114
1693779900000|2023-09-03 22:25:00|8860.4|8855.4|8858.9|8856.5|8860.6|8856.8|8858.8|8855|79
1693780200000|2023-09-03 22:30:00|8859.9|8855.5|8858|8853.9|8860.1|8856.4|8857.5|8853.7|67
1693780500000|2023-09-03 22:35:00|8857.8|8854|8857.9|8853.9|8858.1|8854.9|8856.4|8853.4|62
1693780800000|2023-09-03 22:40:00|8856.7|8854|8858.9|8854.8|8859|8855.5|8856.7|8854|34
1693781100000|2023-09-03 22:45:00|8858.8|8854.7|8858.9|8854.5|8859.2|8856|8857.8|8854.3|40
1693781400000|2023-09-03 22:50:00|8857.9|8855.5|8859|8854.7|8859.1|8855.8|8857.8|8854.7|105
1693781700000|2023-09-03 22:55:00|8858.9|8854.8|8857.9|8855.5|8858.9|8855.9|8857.7|8854.3|33
1693782000000|2023-09-03 23:00:00|8858.4|8854|8857.6|8855.2|8858.8|8855.4|8857.1|8854|122
1693782300000|2023-09-03 23:05:00|8857.5|8855.1|8857.6|8855.2|8858.7|8855.6|8857.2|8854|206
1693782600000|2023-09-03 23:10:00|8857.5|8855.1|8857.5|8854.2|8857.8|8855.4|8857.5|8854.2|31
1693782900000|2023-09-03 23:15:00|8857.3|8854|8857.4|8855|8857.9|8855|8856.8|8853.7|59
1693783200000|2023-09-03 23:20:00|8857.8|8854.5|8858|8855.6|8858.8|8856|8856.8|8854.2|83
1693783500000|2023-09-03 23:25:00|8858.5|8855.2|8859|8856|8859|8856.1|8858.1|8855.1|114
1693783800000|2023-09-03 23:30:00|8858.9|8855.9|8857.8|8855|8859|8856.4|8857.5|8854.8|68
1693784100000|2023-09-03 23:35:00|8857.6|8855.2|8856.5|8853.7|8857.6|8855.6|8856.1|8853.7|35
1693784400000|2023-09-03 23:40:00|8855.9|8854.4|8856.4|8853.7|8857.5|8854.8|8855.4|8853.3|55
1693784700000|2023-09-03 23:45:00|8856.5|8853.9|8855.4|8853|8857|8854.3|8855.3|8852.6|136
1693785000000|2023-09-03 23:50:00|8855.5|8853.1|8854.6|8852.2|8855.6|8853.2|8854.6|8852|89
1693785300000|2023-09-03 23:55:00|8854.7|8852.3|8853.7|8851.2|8855|8852.8|8853.5|8851.1|99
1693785600000|2023-09-04 00:00:00|8853.5|8851.3|8854.5|8853|8855.5|8853.1|8853.5|8851.1|106
1693785900000|2023-09-04 00:05:00|8855.2|8852.8|8854.8|8853.3|8855.4|8853.3|8853.8|8851.9|63
1693786200000|2023-09-04 00:10:00|8854.7|8853.2|8855.9|8853.5|8856|8853.6|8854.1|8851.8|59
1693786500000|2023-09-04 00:15:00|8855.8|8853.4|8856.6|8854.2|8857|8854.8|8855.8|8853.4|50
1693786800000|2023-09-04 00:20:00|8856.5|8854.1|8855.7|8854.2|8856.6|8854.8|8855.6|8853.7|80
1693787100000|2023-09-04 00:25:00|8856.1|8853.7|8856.1|8853.7|8856.1|8854.1|8855.2|8853.2|76
1693787400000|2023-09-04 00:30:00|8856|8853.6|8855.6|8853.2|8856.3|8854|8855.1|8852.9|74
1693787700000|2023-09-04 00:35:00|8855.5|8853.1|8852.9|8850.5|8855.6|8853.2|8852.7|8850.3|58
1693788000000|2023-09-04 00:40:00|8852.8|8850.4|8851.7|8850.2|8853|8851|8851.5|8849.1|74
1693788300000|2023-09-04 00:45:00|8851.8|8850.3|8850.9|8848.5|8853|8850.6|8850.5|8848.1|73
1693788600000|2023-09-04 00:50:00|8851|8848.6|8852.3|8849.9|8853|8850.6|8850.6|8848.2|86
1693788900000|2023-09-04 00:55:00|8852.4|8850|8852.6|8851.1|8853.3|8851.4|8851.3|8849.8|108
1693789200000|2023-09-04 01:00:00|8853|8851.5|8851|8849.5|8853.2|8851.7|8850.7|8849.2|78
1693789500000|2023-09-04 01:05:00|8850.9|8849.4|8850.1|8848.6|8851.3|8849.4|8849.7|8847.7|72
1693789800000|2023-09-04 01:10:00|8850.2|8848.7|8851.8|8850.3|8851.9|8850.4|8850.1|8848.6|80
1693790100000|2023-09-04 01:15:00|8851.9|8850.4|8851.7|8850.2|8852.5|8851|8851.3|8849.8|104
1693790400000|2023-09-04 01:20:00|8851.8|8850.3|8851.2|8849.7|8852.4|8850.9|8850.5|8849|74
1693790700000|2023-09-04 01:25:00|8851.1|8849.6|8849.3|8846.9|8851.2|8849.7|8848.1|8846.6|98
1693791000000|2023-09-04 01:30:00|8849.6|8847.2|8851|8849.5|8851.1|8849.6|8849.1|8847.2|109
1693791300000|2023-09-04 01:35:00|8850.8|8849.3|8853.6|8852.1|8853.7|8852.2|8850.3|8848.8|92
1693791600000|2023-09-04 01:40:00|8853.5|8852|8851|8849.5|8854.3|8852.8|8850.9|8849.4|106
1693791900000|2023-09-04 01:45:00|8850.9|8849.4|8850|8848.5|8852.4|8850.9|8849.7|8848.2|108
1693792200000|2023-09-04 01:50:00|8849.9|8848.4|8852.1|8850.6|8852.3|8850.8|8849.7|8848.2|111
1693792500000|2023-09-04 01:55:00|8852.2|8850.7|8852.8|8850.4|8853.3|8850.9|8852.2|8850|106
1693792800000|2023-09-04 02:00:00|8852.6|8850.2|8850.7|8849.2|8852.6|8850.2|8850.4|8848.9|84
1693793100000|2023-09-04 02:05:00|8850.2|8848.7|8850.1|8848.6|8850.4|8848.9|8849.3|8847.8|92
1693793400000|2023-09-04 02:10:00|8850|8848.5|8848.9|8847.4|8850.4|8848.9|8848.9|8847.4|67
1693793700000|2023-09-04 02:15:00|8848.7|8847.2|8848.5|8847|8849.3|8847.8|8848.2|8846.7|66
1693794000000|2023-09-04 02:20:00|8848.6|8847.1|8848.3|8846.8|8848.8|8847.3|8848.3|8846.8|41
1693794300000|2023-09-04 02:25:00|8848.4|8846.9|8846.5|8845|8848.5|8847|8846.2|8844.7|46
1693794600000|2023-09-04 02:30:00|8846.4|8844.9|8846.5|8845|8847.2|8845.2|8845.5|8843.9|99
1693794900000|2023-09-04 02:35:00|8846.6|8845.1|8846.6|8845.1|8846.9|8845.4|8846|8844.5|83
1693795200000|2023-09-04 02:40:00|8846.5|8845|8842.6|8840.2|8846.6|8845.1|8842.5|8840.1|146
1693795500000|2023-09-04 02:45:00|8842.3|8840.8|8841.8|8840.3|8843.1|8841.6|8841.5|8840|89
1693795800000|2023-09-04 02:50:00|8841.9|8840.4|8842.3|8840.8|8842.4|8840.9|8841.3|8839.8|77
1693796100000|2023-09-04 02:55:00|8842.2|8840.7|8844.7|8843.2|8845|8843.5|8842.2|8840.7|112
1693796400000|2023-09-04 03:00:00|8844.6|8843.1|8845.2|8842.8|8845.2|8843.4|8843.9|8842.2|147
1693796700000|2023-09-04 03:05:00|8845|8842.6|8844.4|8842|8845.3|8842.9|8844.1|8841.7|98
1693797000000|2023-09-04 03:10:00|8844.3|8841.9|8845.6|8843.2|8845.6|8843.2|8844.2|8841.8|92
1693797300000|2023-09-04 03:15:00|8845.5|8843.1|8845|8843.5|8845.7|8843.7|8844.5|8842.4|87
1693797600000|2023-09-04 03:20:00|8845.1|8843.6|8845|8843.5|8845.5|8843.7|8844.6|8842.9|49
1693797900000|2023-09-04 03:25:00|8844.9|8843.4|8847.2|8845.7|8847.2|8845.7|8844.3|8842.8|66
1693798200000|2023-09-04 03:30:00|8847|8845.5|8846.2|8844.7|8847.1|8845.6|8845.9|8844.4|89
1693798500000|2023-09-04 03:35:00|8846.1|8844.6|8847.2|8845.7|8847.2|8845.7|8846.1|8844.6|24
1693798800000|2023-09-04 03:40:00|8847.1|8845.6|8847.8|8846.3|8847.8|8846.3|8846.8|8845.3|35
1693799100000|2023-09-04 03:45:00|8847.7|8846.2|8847.4|8845.9|8848|8846.5|8846.6|8845.1|42
1693799400000|2023-09-04 03:50:00|8847.5|8846|8847.2|8845.7|8848.7|8847.2|8847.2|8845.7|45
1693799700000|2023-09-04 03:55:00|8847.3|8845.8|8847.2|8845.7|8847.3|8845.8|8846.9|8845.4|43
1693800000000|2023-09-04 04:00:00|8847.3|8845.8|8847.5|8846|8847.5|8846|8847|8845.5|53
1693800300000|2023-09-04 04:05:00|8847.4|8845.9|8848.6|8847.1|8848.7|8847.2|8847.4|8845.9|50
1693800600000|2023-09-04 04:10:00|8848.7|8847.2|8849|8847.5|8849|8847.5|8848.4|8846.9|14
1693800900000|2023-09-04 04:15:00|8849.5|8848|8850.9|8849.4|8851.3|8849.8|8849.5|8848|35
1693801200000|2023-09-04 04:20:00|8851|8849.5|8850.9|8848.5|8851.5|8849.9|8849.6|8848.1|65
1693801500000|2023-09-04 04:25:00|8851.1|8848.7|8852|8850.5|8852.8|8851.3|8850|8848|73
1693801800000|2023-09-04 04:30:00|8851.9|8850.4|8851.3|8848.9|8852.2|8850.5|8850.9|8848.9|68
1693802100000|2023-09-04 04:35:00|8851.2|8848.8|8850.4|8848|8851.2|8849.1|8850.1|8847.9|60
1693802400000|2023-09-04 04:40:00|8850.5|8848.1|8850.5|8849|8850.9|8849.1|8850.1|8847.7|49
1693802700000|2023-09-04 04:45:00|8850.6|8849.1|8850.5|8849|8850.8|8849.3|8850.4|8848.9|26
1693803000000|2023-09-04 04:50:00|8850.4|8848.9|8850.4|8848.9|8850.7|8849.2|8850.4|8848.9|23
1693803300000|2023-09-04 04:55:00|8850.3|8848.8|8849.1|8847.6|8850.4|8848.9|8848.9|8847.4|83
1693803600000|2023-09-04 05:00:00|8849.2|8847.7|8847.6|8846.1|8849.2|8847.7|8847.2|8845.7|87
1693803900000|2023-09-04 05:05:00|8847.7|8846.2|8848|8846.5|8848.3|8846.8|8847.1|8845.6|61
1693804200000|2023-09-04 05:10:00|8847.9|8846.4|8847.1|8845.6|8848|8846.5|8847.1|8845.5|56
1693804500000|2023-09-04 05:15:00|8847.2|8845.7|8845.4|8843.9|8847.2|8845.7|8845.3|8843.8|33
1693804800000|2023-09-04 05:20:00|8845.5|8844|8845.4|8843.9|8846.3|8844.8|8845.3|8843.8|80
1693805100000|2023-09-04 05:25:00|8845.5|8844|8845.3|8843.8|8846.1|8844.2|8845.1|8843.2|61
1693805400000|2023-09-04 05:30:00|8845.2|8843.7|8845.3|8842.9|8845.7|8843.8|8845|8842.7|95
1693805700000|2023-09-04 05:35:00|8845.2|8842.8|8847|8845.5|8848.6|8846.5|8845.1|8842.7|110
1693806000000|2023-09-04 05:40:00|8847.1|8845.6|8847.5|8845.1|8848.3|8846|8847|8845.1|104
1693806300000|2023-09-04 05:45:00|8847.4|8845|8847.6|8846.1|8847.6|8846.1|8846.9|8844.9|85
1693806600000|2023-09-04 05:50:00|8847.9|8846.4|8847.8|8845.4|8848.1|8846.5|8847|8845.3|108
1693806900000|2023-09-04 05:55:00|8847.9|8845.5|8847.7|8846.2|8848.1|8846.6|8846.5|8845|132
1693807200000|2023-09-04 06:00:00|8847.5|8846|8844.4|8842.9|8848.2|8846.7|8843.6|8842.1|212
1693807500000|2023-09-04 06:05:00|8844.3|8842.8|8843.9|8842.4|8844.3|8842.8|8841.9|8840.4|175
1693807800000|2023-09-04 06:10:00|8843.8|8842.3|8844.4|8842.9|8844.5|8843|8841.9|8840.4|155
1693808100000|2023-09-04 06:15:00|8844.3|8842.8|8845.9|8844.4|8846.4|8844.9|8844|8842.5|140
1693808400000|2023-09-04 06:20:00|8846|8844.5|8844.5|8843|8847|8845.3|8844|8842.5|144
1693808700000|2023-09-04 06:25:00|8844.7|8843.2|8843.3|8841.8|8844.7|8843.2|8842.6|8841.1|127
1693809000000|2023-09-04 06:30:00|8843.6|8842.1|8842.6|8840.2|8844.4|8842.9|8841.7|8839.8|208
1693809300000|2023-09-04 06:35:00|8842.7|8840.3|8842.8|8841.3|8843.4|8841.9|8839|8837.5|173
1693809600000|2023-09-04 06:40:00|8842.9|8841.4|8844|8842.5|8844.5|8843|8842.3|8840.1|217
1693809900000|2023-09-04 06:45:00|8843.9|8842.4|8843.2|8840.8|8844.8|8842.4|8843|8840.6|205
1693810200000|2023-09-04 06:50:00|8843.3|8840.9|8843.2|8841.7|8843.8|8841.9|8842|8839.6|181
1693810500000|2023-09-04 06:55:00|8843.1|8841.6|8843.5|8841.1|8843.9|8842.3|8842.8|8840.4|145
1693810800000|2023-09-04 07:00:00|8843.4|8841|8844.3|8841.9|8844.6|8842.3|8840.9|8838.5|244
1693811100000|2023-09-04 07:05:00|8844.2|8841.8|8838.7|8836.3|8844.7|8842.4|8837.1|8834.9|304
1693811400000|2023-09-04 07:10:00|8838.5|8836.1|8837.2|8835.7|8839.1|8836.7|8835.8|8834.1|295
1693811700000|2023-09-04 07:15:00|8837.4|8835.9|8834.5|8833|8838|8836.1|8833.4|8831.9|280
1693812000000|2023-09-04 07:20:00|8834.4|8832.9|8835.5|8834|8836.9|8835.2|8833.6|8832.1|218
1693812300000|2023-09-04 07:25:00|8835.6|8834.1|8837.3|8835.8|8838.3|8836.3|8835.4|8833.4|271
1693812600000|2023-09-04 07:30:00|8837.5|8836|8837|8835.5|8840.2|8838.4|8836.2|8834.7|251
1693812900000|2023-09-04 07:35:00|8836.9|8835.4|8841.8|8839.4|8842.6|8840.8|8836.5|8834.5|218
1693813200000|2023-09-04 07:40:00|8841.7|8839.3|8845.7|8844.2|8847.7|8846.2|8841.3|8838.9|245
1693813500000|2023-09-04 07:45:00|8845.8|8844.3|8842|8839.6|8846|8844.5|8840.3|8838.8|292
1693813800000|2023-09-04 07:50:00|8841.6|8840.1|8841.3|8838.9|8843.8|8841.5|8840.3|8837.9|258
1693814100000|2023-09-04 07:55:00|8841.4|8839|8842.4|8840|8843.4|8841.5|8840.5|8838.6|278
1693814400000|2023-09-04 08:00:00|8842.2|8839.8|8840.2|8838.7|8842.7|8840.3|8837.8|8836.3|293
1693814700000|2023-09-04 08:05:00|8840.1|8838.6|8836.7|8834.3|8840.1|8838.6|8835|8833.2|255
1693815000000|2023-09-04 08:10:00|8836.8|8834.4|8838.4|8836|8838.6|8836.8|8836.2|8834.4|229
1693815300000|2023-09-04 08:15:00|8838.5|8836.1|8841.2|8838.8|8841.4|8839|8838.1|8835.7|211
1693815600000|2023-09-04 08:20:00|8841.5|8839.1|8841.1|8838.7|8842.1|8839.7|8840.4|8838|189
1693815900000|2023-09-04 08:25:00|8841.2|8838.8|8843.6|8841.2|8844.6|8842.2|8841.1|8838.7|272
1693816200000|2023-09-04 08:30:00|8843.4|8841|8846.3|8843.9|8847.4|8845|8843.2|8840.8|289
1693816500000|2023-09-04 08:35:00|8846.2|8843.8|8846.5|8844.1|8847.7|8845.9|8844.7|8842.3|195
1693816800000|2023-09-04 08:40:00|8846|8843.6|8844.6|8842.2|8846.3|8844.8|8843.4|8841.4|141
1693817100000|2023-09-04 08:45:00|8844.5|8842.1|8843.5|8842|8844.5|8842.6|8842|8840.5|157
1693817400000|2023-09-04 08:50:00|8843.4|8841.9|8842.6|8841.1|8843.4|8841.9|8841.5|8839.9|192
1693817700000|2023-09-04 08:55:00|8843.1|8841.6|8842.9|8841.4|8845.7|8843.3|8842.6|8840.9|275
1693818000000|2023-09-04 09:00:00|8842.8|8841.3|8846.7|8845.2|8846.8|8845.2|8842.8|8841.3|244
1693818300000|2023-09-04 09:05:00|8846.8|8845.3|8846.7|8845.2|8847.9|8846.4|8845.5|8844|136
1693818600000|2023-09-04 09:10:00|8846.5|8845|8847.2|8845.7|8847.3|8845.7|8845.2|8843.3|153
1693818900000|2023-09-04 09:15:00|8847.3|8845.8|8847.7|8845.3|8848.2|8845.8|8846.5|8844.4|146
1693819200000|2023-09-04 09:20:00|8847.6|8845.2|8846.1|8843.7|8847.9|8845.7|8844.2|8841.8|219
1693819500000|2023-09-04 09:25:00|8845.9|8843.5|8847|8844.6|8848.7|8847|8845.8|8843.4|201
1693819800000|2023-09-04 09:30:00|8847.1|8844.7|8844.3|8842.8|8847.2|8844.8|8844.3|8842.8|189
1693820100000|2023-09-04 09:35:00|8844.4|8842.9|8843.5|8842|8845.8|8844.1|8842.6|8841.1|139
1693820400000|2023-09-04 09:40:00|8842.9|8841.4|8844.3|8842.8|8845|8843.5|8842.4|8840.9|149
1693820700000|2023-09-04 09:45:00|8844.1|8842.6|8842.6|8841.1|8845.3|8843.3|8841.8|8840.3|165
1693821000000|2023-09-04 09:50:00|8842.7|8841.2|8842.4|8840.9|8843.5|8841.7|8840.3|8838.8|209
1693821300000|2023-09-04 09:55:00|8842.5|8841|8842.9|8841.4|8844.1|8842.6|8841.9|8840.4|196
1693821600000|2023-09-04 10:00:00|8842.8|8841.3|8844.5|8842.1|8844.7|8842.7|8841.6|8840.1|186
1693821900000|2023-09-04 10:05:00|8844.6|8842.2|8843.4|8841|8845.3|8843.2|8842.3|8840.8|140
1693822200000|2023-09-04 10:10:00|8843.5|8841.1|8841.9|8840.4|8843.5|8841.5|8841.6|8840.1|155
1693822500000|2023-09-04 10:15:00|8842|8840.5|8842.4|8840.9|8843.1|8841.6|8840.9|8839.4|242
1693822800000|2023-09-04 10:20:00|8842.3|8840.8|8840.6|8839.1|8842.8|8841.3|8840|8838.5|164
1693823100000|2023-09-04 10:25:00|8840.7|8839.2|8839.4|8837.9|8841.5|8840|8839|8837.5|168
1693823400000|2023-09-04 10:30:00|8839.5|8838|8842.5|8841|8842.5|8841|8839.3|8837.8|133
1693823700000|2023-09-04 10:35:00|8842.4|8840.9|8841.4|8839.9|8842.6|8841.1|8840.7|8839.2|109
1693824000000|2023-09-04 10:40:00|8841.5|8840|8841.2|8839.7|8842|8840.5|8840.9|8839.4|153
1693824300000|2023-09-04 10:45:00|8841.3|8839.8|8841|8839.5|8842.1|8840.6|8840.3|8838.8|111
1693824600000|2023-09-04 10:50:00|8841.1|8839.6|8842.4|8840.9|8843.3|8841.8|8840.7|8839.2|101
1693824900000|2023-09-04 10:55:00|8842.5|8841|8842.4|8840.9|8844|8842.5|8842.2|8840.7|120
1693825200000|2023-09-04 11:00:00|8842.3|8840.8|8842.8|8841.3|8845.1|8843.6|8842.1|8840.6|159
1693825500000|2023-09-04 11:05:00|8842.7|8841.2|8841.1|8839.6|8845|8843.5|8840.8|8839.3|129
1693825800000|2023-09-04 11:10:00|8841|8839.5|8842.9|8841.4|8843.9|8842.1|8840.4|8838.9|169
1693826100000|2023-09-04 11:15:00|8843|8841.5|8841.2|8839.7|8843.2|8841.7|8840.2|8838.7|93
1693826400000|2023-09-04 11:20:00|8841.1|8839.6|8841|8839.5|8841.5|8840|8839.9|8838.4|60
1693826700000|2023-09-04 11:25:00|8841.1|8839.6|8840.9|8839.4|8841.5|8840|8840.5|8839|105
1693827000000|2023-09-04 11:30:00|8841|8839.5|8843|8841.5|8843.1|8841.6|8840.6|8839.1|100
1693827300000|2023-09-04 11:35:00|8842.9|8841.4|8839.5|8838|8843|8841.5|8839.4|8837.9|129
1693827600000|2023-09-04 11:40:00|8839.6|8838.1|8838|8836.5|8839.9|8838.4|8837.1|8835.6|106
1693827900000|2023-09-04 11:45:00|8837.9|8836.4|8838.6|8836.2|8838.6|8837|8836.9|8835.4|88
1693828200000|2023-09-04 11:50:00|8838.7|8836.3|8836.5|8835|8838.7|8836.8|8836.1|8834.6|114
1693828500000|2023-09-04 11:55:00|8836.6|8835.1|8838.6|8837.1|8839|8837.5|8835.6|8834.1|187
1693828800000|2023-09-04 12:00:00|8837.8|8836.3|8840|8838.5|8840.6|8838.5|8837.1|8835.6|196
1693829100000|2023-09-04 12:05:00|8839.9|8838.4|8841.5|8840|8841.6|8840.1|8838.5|8837|98
1693829400000|2023-09-04 12:10:00|8841.4|8839.9|8842|8840.5|8842.6|8841.1|8841.3|8839.5|104
1693829700000|2023-09-04 12:15:00|8841.9|8840.4|8843.2|8841.7|8844.1|8842.4|8841.7|8839.9|96
1693830000000|2023-09-04 12:20:00|8843.5|8842|8842.6|8841.1|8844.1|8842.5|8842.2|8840.7|100
1693830300000|2023-09-04 12:25:00|8842.7|8841.2|8846.6|8845.1|8847.6|8845.9|8842.6|8841.1|138
1693830600000|2023-09-04 12:30:00|8846.2|8844.7|8846.6|8845.1|8846.7|8845.2|8843.7|8842.2|129
1693830900000|2023-09-04 12:35:00|8846.7|8845.2|8849.1|8846.7|8850.3|8847.9|8845.5|8844|144
1693831200000|2023-09-04 12:40:00|8849|8846.6|8845.2|8843.7|8849.2|8846.8|8845|8843.5|115
1693831500000|2023-09-04 12:45:00|8845.3|8843.8|8844|8842.5|8846.4|8844.9|8842.9|8841.4|130
1693831800000|2023-09-04 12:50:00|8843.9|8842.4|8843.9|8842.4|8844.5|8843|8843.6|8841.9|117
1693832100000|2023-09-04 12:55:00|8844|8842.5|8846.3|8843.9|8846.4|8844|8844|8842.1|132
1693832400000|2023-09-04 13:00:00|8846.4|8844|8846|8844.5|8846.7|8845.2|8845|8843.3|186
1693832700000|2023-09-04 13:05:00|8845.9|8844.4|8844|8842.5|8846|8844.5|8842.4|8840.9|139
1693833000000|2023-09-04 13:10:00|8844.1|8842.6|8844.9|8843.4|8845|8843.5|8843.4|8841.9|103
1693833300000|2023-09-04 13:15:00|8845|8843.5|8844.9|8843.4|8846.2|8844.7|8844.1|8842.6|84
1693833600000|2023-09-04 13:20:00|8844.8|8843.3|8844.2|8842.7|8845|8843.5|8843.6|8842.1|116
1693833900000|2023-09-04 13:25:00|8844|8842.5|8844.3|8841.9|8844.4|8842.6|8842.2|8840.7|87
1693834200000|2023-09-04 13:30:00|8844.4|8842|8843.3|8841.8|8844.4|8842.2|8842.5|8841|103
1693834500000|2023-09-04 13:35:00|8843.4|8841.9|8843.8|8842.3|8843.9|8842.4|8843|8841.5|65
1693834800000|2023-09-04 13:40:00|8843.7|8842.2|8843.1|8841.6|8843.9|8842.4|8843.1|8841.6|69
1693835100000|2023-09-04 13:45:00|8842.5|8841|8844.4|8842|8846.1|8844.3|8842.5|8841|140
1693835400000|2023-09-04 13:50:00|8844.3|8841.9|8846.3|8844.8|8846.5|8844.8|8844|8841.6|130
1693835700000|2023-09-04 13:55:00|8846.4|8844.9|8850.4|8848|8851.1|8848.7|8846.2|8844.7|156
1693836000000|2023-09-04 14:00:00|8850.2|8848.7|8852.7|8850.3|8853.5|8852|8850.1|8848.2|191
1693836300000|2023-09-04 14:05:00|8852.6|8850.2|8851.9|8849.5|8855.8|8853.8|8851.4|8849.4|214
1693836600000|2023-09-04 14:10:00|8852|8849.6|8850.9|8848.5|8852|8849.7|8850.1|8848.3|122
1693836900000|2023-09-04 14:15:00|8850.4|8848.9|8851.9|8850.4|8852.5|8850.9|8850.1|8847.8|151
1693837200000|2023-09-04 14:20:00|8852|8850.5|8850.5|8848.1|8852.4|8850.9|8848.9|8847.4|151
1693837500000|2023-09-04 14:25:00|8850.4|8848|8851.8|8850.3|8851.9|8850.4|8849.9|8847.5|113
1693837800000|2023-09-04 14:30:00|8851.7|8850.2|8851.2|8849.7|8852.1|8850.6|8850.2|8848.7|138
1693838100000|2023-09-04 14:35:00|8851.1|8849.6|8852.3|8850.8|8853.5|8851.6|8850.8|8849.3|105
1693838400000|2023-09-04 14:40:00|8852.2|8850.7|8852.6|8851.1|8853.2|8851.7|8851.1|8849.6|136
1693838700000|2023-09-04 14:45:00|8852.7|8851.2|8853.3|8851.8|8853.6|8852.1|8851.9|8850.4|109
1693839000000|2023-09-04 14:50:00|8853.4|8851.9|8850.9|8849.4|8853.4|8851.9|8850.8|8849.3|151
1693839300000|2023-09-04 14:55:00|8851|8849.5|8851|8849.5|8853.1|8851.6|8850.6|8849.1|139
1693839600000|2023-09-04 15:00:00|8850.9|8849.4|8848.3|8846.8|8850.9|8849.4|8847|8845.5|206
1693839900000|2023-09-04 15:05:00|8848.4|8846.9|8848.3|8846.8|8849.2|8847.7|8847.2|8845.7|121
1693840200000|2023-09-04 15:10:00|8848.4|8846.9|8848.7|8847.2|8848.7|8847.2|8847.7|8845.7|50
1693840500000|2023-09-04 15:15:00|8848.9|8847.4|8848.8|8847.3|8849.2|8847.7|8846.9|8845.4|113
1693840800000|2023-09-04 15:20:00|8848.9|8847.4|8848.6|8847.1|8849.1|8847.4|8848.2|8845.8|87
1693841100000|2023-09-04 15:25:00|8848.5|8847|8847|8845.5|8848.5|8847|8846.6|8845.1|69
1693841400000|2023-09-04 15:30:00|8847.2|8845.7|8846.8|8845.3|8847.3|8845.8|8846.2|8844.7|62
1693841700000|2023-09-04 15:35:00|8846.7|8845.2|8846.7|8845.2|8847.1|8845.6|8846.1|8844.6|46
1693842000000|2023-09-04 15:40:00|8846.8|8845.3|8846|8844.5|8846.8|8845.3|8845.9|8844.4|45
1693842300000|2023-09-04 15:45:00|8846.2|8844.7|8845.4|8843.9|8846.3|8844.8|8845.3|8843.8|63
1693842600000|2023-09-04 15:50:00|8845.5|8844|8843.4|8841.9|8845.9|8844.3|8843.4|8841.9|78
1693842900000|2023-09-04 15:55:00|8843.3|8841.8|8842.7|8841.2|8844|8842.5|8842.6|8841.1|87
1693843200000|2023-09-04 16:00:00|8842.8|8841.3|8843.3|8841.8|8843.4|8841.9|8842|8840.5|63
1693843500000|2023-09-04 16:05:00|8843.1|8841.6|8843.3|8841.8|8844.2|8842|8842.6|8840.2|68
1693843800000|2023-09-04 16:10:00|8843.4|8841.9|8843.1|8841.6|8843.4|8841.9|8842.9|8841.4|35
1693844100000|2023-09-04 16:15:00|8843.2|8841.7|8843.7|8842.2|8844.2|8842.2|8843.1|8841.2|27
1693844400000|2023-09-04 16:20:00|8843.8|8842.3|8843.6|8841.2|8843.8|8842.3|8842.4|8840.9|42
1693844700000|2023-09-04 16:25:00|8843.7|8841.3|8843.3|8841.8|8843.8|8841.8|8842.9|8841.3|21
1693845000000|2023-09-04 16:30:00|8843.4|8841.9|8843.6|8842.1|8843.8|8842.3|8843.3|8841.8|98
1693845300000|2023-09-04 16:35:00|8843.5|8842|8844.1|8841.7|8844.1|8842.2|8843.3|8841.4|153
1693845600000|2023-09-04 16:40:00|8844|8841.6|8844|8841.6|8844.2|8842.3|8843.5|8841.5|96
1693845900000|2023-09-04 16:45:00|8843.5|8842|8844.2|8842.7|8844.3|8842.8|8843.5|8842|39
1693846200000|2023-09-04 16:50:00|8844.3|8842.8|8844|8842.5|8844.5|8843|8844|8842.5|66
1693846500000|2023-09-04 16:55:00|8844.1|8842.6|8843.7|8842.2|8844.3|8842.8|8843.5|8842|34
1693846800000|2023-09-04 17:00:00|8843.4|8841.9|8844|8842.5|8844.2|8842.7|8843.4|8841.9|31
1693847100000|2023-09-04 17:05:00|8843.9|8842.4|8844.2|8842.7|8844.2|8842.7|8843.5|8842|224
1693847400000|2023-09-04 17:10:00|8844.3|8842.8|8844.2|8842.7|8844.4|8842.9|8844|8842.5|44
1693847700000|2023-09-04 17:15:00|8844.3|8842.8|8844.2|8842.7|8844.3|8842.8|8843.9|8842.4|25
1693848000000|2023-09-04 17:20:00|8844.3|8842.8|8843.9|8842.4|8844.3|8842.8|8843.9|8842.4|25
1693848300000|2023-09-04 17:25:00|8843.8|8842.3|8843.7|8841.3|8844|8842.5|8843.2|8840.8|41
1693848600000|2023-09-04 17:30:00|8843.8|8841.4|8843.7|8842.2|8844.3|8842.3|8843.4|8841.4|58
1693848900000|2023-09-04 17:35:00|8843.8|8842.3|8843.8|8842.3|8844.3|8842.3|8843.4|8841.6|30
1693849200000|2023-09-04 17:40:00|8843.7|8842.2|8843.5|8842|8843.8|8842.3|8843.2|8841.7|33
1693849500000|2023-09-04 17:45:00|8843.6|8842.1|8843.2|8841.7|8843.6|8842.1|8843.2|8841.7|19
1693849800000|2023-09-04 17:50:00|8843.1|8841.6|8842.8|8841.3|8843.2|8841.7|8842.7|8841.2|91
1693850100000|2023-09-04 17:55:00|8842.7|8841.2|8842.8|8841.3|8842.9|8841.4|8842.3|8840.8|66
1693850400000|2023-09-04 18:00:00|8842.9|8841.4|8842.5|8841|8842.9|8841.4|8842.3|8840.8|34
1693850700000|2023-09-04 18:05:00|8842.4|8840.9|8842.6|8841.1|8843.3|8841.5|8842.4|8840.8|43
1693851000000|2023-09-04 18:10:00|8843|8841.5|8842.3|8840.8|8843|8841.5|8842.2|8840.7|23
1693851300000|2023-09-04 18:15:00|8842.2|8840.7|8842.3|8840.8|8842.5|8841|8842|8840.5|38
1693851600000|2023-09-04 18:20:00|8842.2|8840.7|8841.6|8840.1|8842.3|8840.8|8841.5|8840|40
1693851900000|2023-09-04 18:25:00|8841.4|8839.9|8840.4|8838.9|8841.9|8840.4|8840.3|8838.7|58
1693852200000|2023-09-04 18:30:00|8840.5|8839|8839|8836.6|8840.5|8839|8838.6|8836.5|61
1693852500000|2023-09-04 18:35:00|8838.9|8836.5|8838.8|8836.4|8840.1|8838.6|8838.2|8835.8|96
1693852800000|2023-09-04 18:40:00|8838.7|8836.3|8839.4|8837.9|8839.4|8837.9|8838.2|8836.3|34
1693853100000|2023-09-04 18:45:00|8839.8|8838.3|8840.5|8839|8840.6|8839.1|8839.8|8838.3|26
1693853400000|2023-09-04 18:50:00|8840.4|8838.9|8840.1|8838.6|8840.5|8839|8840|8838.5|30
1693853700000|2023-09-04 18:55:00|8840.2|8838.7|8842.7|8840.3|8842.8|8841.1|8840.2|8838.7|39
1693854000000|2023-09-04 19:00:00|8842.8|8840.4|8844.5|8842.1|8844.5|8842.2|8842.7|8840.3|31
1693854300000|2023-09-04 19:05:00|8844.4|8842|8845.2|8842.8|8845.2|8842.9|8843.9|8841.7|50
1693854600000|2023-09-04 19:10:00|8845.3|8842.9|8845.2|8842.8|8845.8|8843.7|8844.8|8842.4|45
1693854900000|2023-09-04 19:15:00|8845.3|8842.9|8845.2|8842.8|8845.3|8842.9|8844.9|8842.5|28
1693855200000|2023-09-04 19:20:00|8845.3|8842.9|8845.5|8843.1|8845.8|8843.5|8844.8|8842.9|31
1693855500000|2023-09-04 19:25:00|8845.4|8843|8846|8843.6|8846|8844|8845.3|8843|42
1693855800000|2023-09-04 19:30:00|8845.9|8843.5|8846.3|8843.9|8846.3|8843.9|8845.4|8843|35
1693856100000|2023-09-04 19:35:00|8846.2|8843.8|8846.3|8843.9|8846.4|8844.6|8845.7|8843.3|58
1693856400000|2023-09-04 19:40:00|8846.4|8844|8848.3|8845.9|8848.4|8846|8845.9|8844|67
1693856700000|2023-09-04 19:45:00|8848|8845.6|8849.1|8846.7|8849.1|8847|8847.3|8844.9|80
1693857000000|2023-09-04 19:50:00|8849|8846.6|8850|8847.6|8850.2|8847.8|8848.6|8846.2|77
1693857300000|2023-09-04 19:55:00|8849.9|8847.5|8847|8844.6|8850.6|8848.2|8846.7|8844.4|60
1693857600000|2023-09-04 20:00:00|8846.9|8844.5|8845.4|8843|8846.9|8844.5|8845.2|8842.8|59
1693857900000|2023-09-04 20:05:00|8845.3|8842.9|8845.9|8843.5|8845.9|8843.5|8845.3|8842.9|135
1693858200000|2023-09-04 20:10:00|8846|8843.6|8846|8843.6|8846.1|8843.7|8845.8|8843.4|142
1693858500000|2023-09-04 20:15:00|8846.1|8843.7|8846.1|8843.7|8846.2|8843.8|8845.9|8843.5|200
1693858800000|2023-09-04 20:20:00|8846.4|8844|8846.8|8844.4|8846.8|8844.4|8846.4|8844|20
1693859100000|2023-09-04 20:25:00|8846.7|8844.3|8847.7|8845.3|8848|8845.6|8846.5|8844.1|25
1693859400000|2023-09-04 20:30:00|8847.8|8845.4|8847.5|8845.1|8847.8|8845.4|8847.3|8844.9|66
1693859700000|2023-09-04 20:35:00|8847.4|8845|8845.1|8842.7|8847.5|8845.1|8845|8842.6|102
1693860000000|2023-09-04 20:40:00|8845.2|8842.8|8845.8|8843.4|8845.8|8843.4|8845.1|8842.7|38
1693860300000|2023-09-04 20:45:00|8845.6|8843.2|8845.3|8842.9|8845.8|8843.4|8845.1|8842.7|51
1693860600000|2023-09-04 20:50:00|8845.2|8842.8|8845.4|8843|8845.7|8843.1|8845|8842.6|49
1693860900000|2023-09-04 20:55:00|8846.1|8842.2|8846.5|8840|8847.2|8842.4|8846.1|8840|68
1693861200000|2023-09-04 21:00:00|8846.4|8839.9|8846.4|8839.9|8846.4|8839.9|8846.4|8839.9|1
1693861800000|2023-09-04 21:10:00|8848.1|8841.6|8848|8841.5|8848.1|8841.6|8848|8841.5|2
1693863000000|2023-09-04 21:30:00|8845.7|8839.2|8845.7|8839.2|8845.8|8839.3|8845.7|8839.2|15
1693863300000|2023-09-04 21:35:00|8845.6|8839.1|8845.6|8839.1|8845.6|8839.1|8845.6|8839.1|1
1693863900000|2023-09-04 21:45:00|8847.1|8840.6|8847.4|8840.9|8847.6|8841.1|8845.9|8839.4|96
1693864200000|2023-09-04 21:50:00|8847.3|8840.8|8846.5|8840|8848.5|8842|8844.4|8837.9|257
1693864500000|2023-09-04 21:55:00|8846.4|8839.9|8847.5|8841|8849.4|8842.9|8845.5|8839|303
1693864800000|2023-09-04 22:00:00|8847|8840.5|8846.1|8841.9|8848.7|8842.7|8845.7|8840|236
1693865100000|2023-09-04 22:05:00|8845.4|8842.6|8844.6|8842.2|8845.5|8842.8|8844.5|8842|53
1693865400000|2023-09-04 22:10:00|8844.5|8842.1|8844.2|8841.8|8844.8|8842.4|8844|8841.6|24
1693865700000|2023-09-04 22:15:00|8844.1|8841.7|8844.2|8841.8|8844.4|8842|8844.1|8841.7|204
1693866000000|2023-09-04 22:20:00|8844.3|8841.9|8844.2|8841.8|8844.8|8842.4|8844.2|8841.8|155
1693866300000|2023-09-04 22:25:00|8844.3|8841.9|8843.2|8840.8|8844.3|8841.9|8843.2|8840.8|25
1693866600000|2023-09-04 22:30:00|8843.3|8840.9|8844.4|8842|8844.5|8842.1|8843.2|8840.8|34
1693866900000|2023-09-04 22:35:00|8844.3|8841.9|8845.6|8843.2|8845.9|8843.5|8844.2|8841.8|39
1693867200000|2023-09-04 22:40:00|8845.5|8843.1|8845.7|8843.3|8845.9|8843.5|8845.5|8843.1|55
1693867500000|2023-09-04 22:45:00|8845.8|8843.4|8846.4|8844|8846.5|8844.1|8845.5|8843.1|39
1693867800000|2023-09-04 22:50:00|8846.3|8843.9|8846.8|8844.4|8847|8844.9|8846.3|8843.9|33
1693868100000|2023-09-04 22:55:00|8846.7|8844.3|8846.6|8845.1|8847.1|8845.1|8846.3|8844.3|31
1693868400000|2023-09-04 23:00:00|8847|8844.6|8848.2|8845.8|8849.5|8847.3|8846.8|8844.4|78
1693868700000|2023-09-04 23:05:00|8848.3|8845.9|8846.4|8844|8848.4|8846|8846.1|8843.7|51
1693869000000|2023-09-04 23:10:00|8846.2|8843.8|8846.4|8844.9|8847|8845.1|8845.7|8843.3|58
1693869300000|2023-09-04 23:15:00|8846.8|8844.4|8846.8|8844.4|8846.8|8844.9|8845.8|8843.4|84
1693869600000|2023-09-04 23:20:00|8846.9|8844.5|8846.8|8844.4|8847|8844.6|8846.4|8844|52
1693869900000|2023-09-04 23:25:00|8846.9|8844.5|8848.2|8845.8|8848.2|8845.8|8846.4|8844.5|33
1693870200000|2023-09-04 23:30:00|8848.1|8845.7|8848.1|8845.7|8848.3|8845.9|8847.2|8844.8|60
1693870500000|2023-09-04 23:35:00|8848|8845.6|8847.4|8845|8848|8845.6|8847.1|8844.7|39
1693870800000|2023-09-04 23:40:00|8847.7|8845.3|8846.4|8844.9|8847.8|8845.4|8845.8|8843.4|38
1693871100000|2023-09-04 23:45:00|8846.6|8845.1|8847.3|8844.9|8847.4|8845.4|8846.6|8844.8|109
1693871400000|2023-09-04 23:50:00|8847.2|8844.8|8847.8|8845.4|8847.9|8845.5|8846.6|8844.2|94
1693871700000|2023-09-04 23:55:00|8847.9|8845.5|8849.2|8847.7|8849.8|8847.7|8847.4|8845.3|69
1693872000000|2023-09-05 00:00:00|8849.7|8847.3|8849.1|8846.7|8850.2|8848.7|8848.4|8846.4|101
1693872300000|2023-09-05 00:05:00|8848.8|8846.4|8849.9|8847.5|8850.1|8847.7|8848.6|8846.2|72
1693872600000|2023-09-05 00:10:00|8850|8847.6|8850.9|8848.5|8851.4|8849|8848.8|8846.4|110
1693872900000|2023-09-05 00:15:00|8850.8|8848.4|8850|8848.5|8850.8|8848.8|8848.9|8846.8|141
1693873200000|2023-09-05 00:20:00|8850.2|8848.7|8850.3|8848.8|8850.3|8848.8|8849|8847.2|60
1693873500000|2023-09-05 00:25:00|8850.4|8848.9|8850.5|8849|8851.1|8849.6|8849.4|8847.9|67
1693873800000|2023-09-05 00:30:00|8850.4|8848.9|8848.9|8847.4|8850.4|8848.9|8848|8846.5|67
1693874100000|2023-09-05 00:35:00|8849|8847.5|8848.7|8847.2|8849.7|8847.9|8848.6|8846.5|94
1693874400000|2023-09-05 00:40:00|8848.6|8847.1|8848.4|8846.9|8849.6|8848.1|8848.4|8846.4|98
1693874700000|2023-09-05 00:45:00|8848.5|8847|8848.1|8846.6|8849|8847.5|8847.7|8846.2|56
1693875000000|2023-09-05 00:50:00|8848|8846.5|8846.8|8845.3|8848.8|8846.6|8845.7|8844.2|153
1693875300000|2023-09-05 00:55:00|8846.9|8845.4|8846.4|8844.9|8847.7|8846.2|8845.2|8843.7|96
1693875600000|2023-09-05 01:00:00|8846.3|8844.8|8847.9|8846.4|8848.5|8847|8846.1|8844.4|81
1693875900000|2023-09-05 01:05:00|8847.7|8846.2|8848|8846.5|8848.5|8847|8847.3|8845.8|67
1693876200000|2023-09-05 01:10:00|8847.9|8846.4|8848.8|8846.4|8849.6|8847.7|8847.7|8846.2|108
1693876500000|2023-09-05 01:15:00|8848.7|8846.3|8849.7|8848.2|8850.4|8848.3|8848.5|8846.1|101
1693876800000|2023-09-05 01:20:00|8849.8|8848.3|8849.1|8846.7|8851.1|8848.7|8849|8846.6|111
1693877100000|2023-09-05 01:25:00|8849.2|8846.8|8847|8845.5|8849.6|8847.2|8847|8845.5|106
1693877400000|2023-09-05 01:30:00|8846.8|8845.3|8848|8845.6|8848.1|8845.8|8846.2|8843.8|149
1693877700000|2023-09-05 01:35:00|8848.1|8845.7|8850|8847.6|8851|8848.6|8847.8|8845.4|158
1693878000000|2023-09-05 01:40:00|8849.6|8847.2|8850.7|8848.3|8850.8|8848.4|8848.9|8846.5|115
1693878300000|2023-09-05 01:45:00|8850.9|8848.5|8854.1|8851.7|8854.2|8851.8|8850.9|8848.5|198
1693878600000|2023-09-05 01:50:00|8854.3|8851.9|8852.5|8851|8855.3|8853.6|8852.3|8850.8|194
1693878900000|2023-09-05 01:55:00|8852.9|8850.5|8851.7|8849.3|8854|8851.6|8851.5|8849.1|184
1693879200000|2023-09-05 02:00:00|8851.6|8849.2|8853|8850.6|8853.6|8851.2|8851.6|8849.2|121
1693879500000|2023-09-05 02:05:00|8852.9|8850.5|8852.6|8850.2|8853.8|8851.4|8852.2|8849.8|85
1693879800000|2023-09-05 02:10:00|8852.7|8850.3|8852.5|8851|8853.4|8851.6|8851.9|8849.9|143
1693880100000|2023-09-05 02:15:00|8852.6|8851.1|8852.3|8850.8|8853.3|8851.1|8851.6|8849.6|63
1693880400000|2023-09-05 02:20:00|8852.2|8850.7|8852|8849.6|8853.5|8852|8851.9|8849.5|97
1693880700000|2023-09-05 02:25:00|8852.1|8849.7|8853.5|8851.1|8853.7|8851.3|8852|8849.6|135
1693881000000|2023-09-05 02:30:00|8853.6|8851.2|8854.4|8852.9|8856.2|8853.9|8853.4|8851|123
1693881300000|2023-09-05 02:35:00|8854.3|8852.8|8855.1|8853.6|8855.1|8853.6|8854.2|8851.8|109
1693881600000|2023-09-05 02:40:00|8855.2|8853.7|8855.5|8853.1|8855.9|8853.9|8855.1|8852.7|117
1693881900000|2023-09-05 02:45:00|8855.6|8853.2|8854.2|8852.7|8855.7|8853.5|8854.1|8852.4|106
1693882200000|2023-09-05 02:50:00|8854.3|8852.8|8854.3|8852.8|8855.1|8853.6|8854.2|8852.7|84
1693882500000|2023-09-05 02:55:00|8854.2|8852.7|8854.3|8852.8|8854.6|8853.1|8853.1|8851.3|118
1693882800000|2023-09-05 03:00:00|8854.2|8852.7|8856.3|8854.8|8857.1|8855.6|8854.2|8852.7|76
1693883100000|2023-09-05 03:05:00|8856.2|8854.7|8855.7|8854.2|8856.4|8854.9|8855.4|8853.9|81
1693883400000|2023-09-05 03:10:00|8855.5|8854|8857.2|8854.8|8857.9|8856.4|8855.4|8853.9|115
1693883700000|2023-09-05 03:15:00|8857.4|8855|8857.4|8855|8858.3|8855.9|8856.5|8854.5|112
1693884000000|2023-09-05 03:20:00|8857.8|8855.4|8855.5|8854|8857.9|8855.5|8855.5|8854|49
1693884300000|2023-09-05 03:25:00|8855.4|8853.9|8854.3|8851.9|8855.8|8854|8853.4|8851|95
1693884600000|2023-09-05 03:30:00|8854.2|8851.8|8853|8850.6|8854.7|8852.6|8852.3|8850.4|121
1693884900000|2023-09-05 03:35:00|8853.1|8850.7|8854|8851.6|8854.2|8851.8|8853|8850.6|91
1693885200000|2023-09-05 03:40:00|8853.7|8851.3|8852.9|8850.5|8853.7|8851.3|8852.6|8850.2|110
1693885500000|2023-09-05 03:45:00|8852.8|8850.4|8853.4|8851|8853.6|8851.2|8852.7|8850.4|88
1693885800000|2023-09-05 03:50:00|8853.3|8850.9|8853.1|8851.6|8853.5|8851.8|8852.9|8850.9|57
1693886100000|2023-09-05 03:55:00|8853.4|8851.9|8852.3|8850.8|8853.6|8852.1|8852.3|8850.8|108
1693886400000|2023-09-05 04:00:00|8852.2|8850.7|8853|8851.5|8853.5|8851.9|8851.8|8850.3|100
1693886700000|2023-09-05 04:05:00|8852.9|8851.4|8852.4|8850.9|8853|8851.5|8852.3|8850.8|68
1693887000000|2023-09-05 04:10:00|8852.5|8851|8853.1|8851.6|8853.7|8852|8852.5|8851|76
1693887300000|2023-09-05 04:15:00|8853|8851.5|8853.2|8851.7|8853.3|8851.8|8852.9|8851.4|86
1693887600000|2023-09-05 04:20:00|8853.3|8851.8|8852.8|8851.3|8853.6|8851.8|8852.8|8851.1|70
1693887900000|2023-09-05 04:25:00|8852.9|8851.4|8852.6|8850.2|8853|8851.5|8852|8850|44
1693888200000|2023-09-05 04:30:00|8852.5|8850.1|8851.4|8849|8853.5|8851.2|8851|8848.6|117
1693888500000|2023-09-05 04:35:00|8851.5|8849.1|8850.3|8848.8|8851.7|8849.3|8850.3|8848.7|67
1693888800000|2023-09-05 04:40:00|8850.2|8848.7|8850.7|8848.3|8850.9|8848.8|8850|8848.1|92
1693889100000|2023-09-05 04:45:00|8850.8|8848.4|8853|8850.6|8853.2|8850.8|8850.8|8848.4|166
1693889400000|2023-09-05 04:50:00|8853.1|8850.7|8853|8850.6|8853.1|8850.7|8852.6|8850.2|90
1693889700000|2023-09-05 04:55:00|8853.1|8850.7|8850.8|8849.3|8853.4|8851|8850.4|8848.9|114
1693890000000|2023-09-05 05:00:00|8850.7|8849.2|8850.9|8848.5|8851.1|8849.6|8850.1|8848.2|113
1693890300000|2023-09-05 05:05:00|8850.8|8848.4|8851.5|8849.1|8851.6|8849.2|8850.5|8848.1|170
1693890600000|2023-09-05 05:10:00|8851.4|8849|8853.2|8850.8|8853.2|8850.8|8851.4|8849|106
1693890900000|2023-09-05 05:15:00|8853.3|8850.9|8853.3|8851.8|8855.5|8853.1|8853.1|8850.8|121
1693891200000|2023-09-05 05:20:00|8853.1|8851.6|8854.8|8852.4|8855|8853|8852.8|8851.3|80
1693891500000|2023-09-05 05:25:00|8854.7|8852.3|8854.5|8852.1|8855|8853|8853.7|8851.3|80
1693891800000|2023-09-05 05:30:00|8854.6|8852.2|8855.9|8854.4|8857.1|8855.6|8853.8|8851.4|81
1693892100000|2023-09-05 05:35:00|8855.8|8854.3|8857.8|8855.4|8858.6|8856.2|8855.6|8853.6|117
1693892400000|2023-09-05 05:40:00|8857.7|8855.3|8855.8|8854.3|8858.2|8855.8|8855.8|8854.3|102
1693892700000|2023-09-05 05:45:00|8856|8854.5|8855.1|8852.7|8856.4|8854.9|8854.1|8852.6|107
1693893000000|2023-09-05 05:50:00|8855|8852.6|8856.8|8855.3|8857.3|8855.8|8854.5|8852.6|112
1693893300000|2023-09-05 05:55:00|8856.9|8855.4|8855.9|8853.5|8858.1|8856.4|8855.6|8853.2|184
1693893600000|2023-09-05 06:00:00|8855.6|8853.2|8854.4|8852|8857|8854.6|8852.3|8849.9|250
1693893900000|2023-09-05 06:05:00|8854.3|8851.9|8855.7|8853.3|8856.6|8854.8|8853|8850.6|261
1693894200000|2023-09-05 06:10:00|8855.6|8853.2|8854.9|8853.4|8856.4|8854|8852.9|8850.8|234
1693894500000|2023-09-05 06:15:00|8855.1|8853.6|8858.4|8856|8858.4|8856.5|8854.4|8852.1|250
1693894800000|2023-09-05 06:20:00|8858.2|8855.8|8859.7|8858.2|8859.7|8858.2|8857.3|8855.5|227
1693895100000|2023-09-05 06:25:00|8860|8858.5|8863.9|8862.4|8865.7|8864.2|8858.7|8857.2|338
1693895400000|2023-09-05 06:30:00|8864|8862.5|8866.8|8865.3|8867.5|8866|8864|8862.5|234
1693895700000|2023-09-05 06:35:00|8866.9|8865.4|8869.4|8867.9|8873.2|8871.1|8866.9|8865.4|326
1693896000000|2023-09-05 06:40:00|8869.3|8867.8|8864.9|8863.4|8870.5|8869|8864.8|8863.3|213
1693896300000|2023-09-05 06:45:00|8864.8|8863.3|8866.7|8865.2|8867|8865.5|8862.8|8860.8|225
1693896600000|2023-09-05 06:50:00|8866.5|8865|8867.4|8865.9|8870.7|8869.2|8866.5|8865|294
1693896900000|2023-09-05 06:55:00|8867|8865.5|8867.9|8865.5|8869|8867.5|8865.6|8864.1|285
1693897200000|2023-09-05 07:00:00|8868|8865.6|8865.7|8864.2|8868.8|8867.3|8863.5|8861.1|451
1693897500000|2023-09-05 07:05:00|8865.8|8864.3|8862.4|8860.9|8866.1|8864.6|8861.9|8860.4|312
1693897800000|2023-09-05 07:10:00|8862.7|8861.2|8862.4|8860.9|8865|8863.5|8860.3|8858.8|328
1693898100000|2023-09-05 07:15:00|8862.2|8860.7|8867.4|8865.9|8868.6|8867.1|8861.9|8860.4|369
1693898400000|2023-09-05 07:20:00|8867.6|8866.1|8867.4|8865.9|8870.6|8869.1|8866.5|8865|296
1693898700000|2023-09-05 07:25:00|8867.3|8865.8|8868.2|8866.7|8868.5|8867|8865.7|8864.2|200
1693899000000|2023-09-05 07:30:00|8868.3|8866.8|8868.3|8866.8|8870.1|8868.6|8867.4|8865|239
1693899300000|2023-09-05 07:35:00|8867.9|8866.4|8868.6|8867.1|8870.1|8868.6|8867.2|8865.3|268
1693899600000|2023-09-05 07:40:00|8868.8|8867.3|8871.6|8869.2|8871.6|8869.2|8868.1|8866.2|281
1693899900000|2023-09-05 07:45:00|8871.5|8869.1|8868.9|8866.5|8872.5|8871|8866.4|8864.1|274
1693900200000|2023-09-05 07:50:00|8869.1|8866.7|8877.5|8875.1|8878.6|8877.1|8869.1|8866.7|284
1693900500000|2023-09-05 07:55:00|8877.6|8875.2|8876.5|8874.1|8877.7|8875.7|8874|8872.4|316
1693900800000|2023-09-05 08:00:00|8876.1|8874.6|8877.9|8876.4|8878.4|8876.5|8874.1|8872.6|339
1693901100000|2023-09-05 08:05:00|8878|8876.5|8879.6|8877.2|8881.8|8880.3|8876.4|8874.9|391
1693901400000|2023-09-05 08:10:00|8879.5|8877.1|8876|8874.5|8880.7|8878.3|8874.8|8872.8|303
1693901700000|2023-09-05 08:15:00|8876.1|8874.6|8879.1|8877.6|8880.7|8879|8875.9|8874.4|289
1693902000000|2023-09-05 08:20:00|8879.2|8877.7|8880.5|8879|8881.1|8879.6|8877.8|8876.3|279
1693902300000|2023-09-05 08:25:00|8880.6|8879.1|8880|8878.5|8880.9|8879.4|8879.4|8877.6|194
1693902600000|2023-09-05 08:30:00|8879.6|8878.1|8877.2|8875.7|8879.8|8878.3|8875.8|8874.3|319
1693902900000|2023-09-05 08:35:00|8877|8875.5|8876.8|8874.4|8878.7|8877.2|8875.2|8873.2|290
1693903200000|2023-09-05 08:40:00|8876.7|8874.3|8875.8|8874.3|8878|8876.4|8875.1|8873.4|216
1693903500000|2023-09-05 08:45:00|8875.7|8874.2|8877.1|8875.6|8877.8|8876.3|8875|8873.5|204
1693903800000|2023-09-05 08:50:00|8877|8875.5|8878|8876.5|8878.7|8877.2|8876.5|8875|148
1693904100000|2023-09-05 08:55:00|8878.2|8876.7|8879.6|8878.1|8879.7|8878.2|8876.7|8875.2|194
1693904400000|2023-09-05 09:00:00|8880|8878.5|8878.4|8876.9|8881.4|8879.9|8878.3|8876.2|197
1693904700000|2023-09-05 09:05:00|8878.3|8876.8|8876.4|8874.9|8879|8877.5|8875.6|8874.1|111
1693905000000|2023-09-05 09:10:00|8876.3|8874.8|8875.8|8874.3|8877.8|8876.3|8875.5|8874|168
1693905300000|2023-09-05 09:15:00|8875.7|8874.2|8877|8875.5|8877.1|8875.6|8874.8|8873|221
1693905600000|2023-09-05 09:20:00|8877.1|8875.6|8878.5|8877|8879.6|8878.1|8877|8875.5|195
1693905900000|2023-09-05 09:25:00|8878.6|8877.1|8879.9|8878.4|8880.3|8878.8|8878.5|8877|194
1693906200000|2023-09-05 09:30:00|8879.8|8878.3|8879.1|8877.6|8880|8878.5|8877.4|8875.9|159
1693906500000|2023-09-05 09:35:00|8879|8877.5|8878.6|8876.2|8880.8|8878.9|8877.8|8876.2|174
1693906800000|2023-09-05 09:40:00|8878.8|8876.4|8878.7|8877.2|8880.6|8878.9|8878.1|8876.1|197
1693907100000|2023-09-05 09:45:00|8878.6|8877.1|8877.3|8874.9|8879.1|8877.6|8877|8874.6|154
1693907400000|2023-09-05 09:50:00|8877.4|8875|8877.9|8876.4|8879.9|8878.4|8874.3|8872.8|220
1693907700000|2023-09-05 09:55:00|8878|8876.5|8879.3|8877.8|8879.6|8878.1|8877.7|8876.2|142
1693908000000|2023-09-05 10:00:00|8879.4|8877.9|8879.8|8878.3|8879.9|8878.4|8876.3|8874.8|137
1693908300000|2023-09-05 10:05:00|8880.2|8878.7|8881.9|8880.4|8882.5|8881|8879.8|8878.3|123
1693908600000|2023-09-05 10:10:00|8882|8880.5|8882.3|8880.8|8883.3|8881.8|8882|8880.5|98
1693908900000|2023-09-05 10:15:00|8881.8|8880.3|8882.1|8880.6|8882.7|8881.2|8880.5|8879|170
1693909200000|2023-09-05 10:20:00|8882|8880.5|8884.9|8883.4|8885.5|8883.8|8881.8|8880.3|182
1693909500000|2023-09-05 10:25:00|8884.4|8882.9|8885.5|8884|8885.9|8884.2|8882.6|8881.1|192
1693909800000|2023-09-05 10:30:00|8885.4|8883.9|8885.2|8883.7|8886.1|8884.6|8884.2|8882.7|161
1693910100000|2023-09-05 10:35:00|8885.1|8883.6|8882.9|8881.4|8885.2|8883.7|8882.1|8880.6|147
1693910400000|2023-09-05 10:40:00|8882.8|8881.3|8885.8|8884.3|8885.9|8884.4|8882.3|8880.8|180
1693910700000|2023-09-05 10:45:00|8885.7|8884.2|8886.3|8884.8|8886.5|8885|8883.1|8881.6|125
1693911000000|2023-09-05 10:50:00|8886.1|8884.6|8886.3|8884.8|8886.6|8885.1|8885.5|8884|140
1693911300000|2023-09-05 10:55:00|8886.2|8884.7|8888.5|8887|8889.4|8887.9|8885.9|8884.4|211
1693911600000|2023-09-05 11:00:00|8888.6|8887.1|8892.8|8891.3|8892.9|8891.4|8888.1|8886.6|207
1693911900000|2023-09-05 11:05:00|8892.9|8891.4|8892|8890.5|8893.6|8892.1|8890.4|8888.9|244
1693912200000|2023-09-05 11:10:00|8891.9|8890.4|8890.8|8889.3|8892.6|8891.1|8890.1|8888.6|182
1693912500000|2023-09-05 11:15:00|8890.7|8889.2|8892.7|8891.2|8893.7|8892.2|8890.3|8888.8|175
1693912800000|2023-09-05 11:20:00|8892.9|8891.4|8895.8|8893.4|8897.4|8895.4|8892.2|8890.7|257
1693913100000|2023-09-05 11:25:00|8895.9|8893.5|8892.8|8891.3|8895.9|8893.9|8892.3|8890.8|184
1693913400000|2023-09-05 11:30:00|8892.9|8891.4|8890.6|8889.1|8893.7|8892.2|8890.1|8888.6|209
1693913700000|2023-09-05 11:35:00|8890.7|8889.2|8887.1|8885.6|8891.7|8890.2|8886.6|8884.6|229
1693914000000|2023-09-05 11:40:00|8887.4|8885.9|8889.3|8887.8|8889.6|8888.1|8887.2|8885.7|186
1693914300000|2023-09-05 11:45:00|8889.2|8887.7|8888.8|8887.3|8890.6|8889.1|8888.8|8887.3|120
1693914600000|2023-09-05 11:50:00|8888.7|8887.2|8890.5|8889|8891.1|8889|8887.7|8886.2|196
1693914900000|2023-09-05 11:55:00|8890.6|8889.1|8890.9|8889.4|8891|8889.5|8888.1|8886.6|226
1693915200000|2023-09-05 12:00:00|8890.8|8889.3|8893.4|8891.9|8895|8893.5|8890.7|8888.3|196
1693915500000|2023-09-05 12:05:00|8893.3|8891.8|8898|8896.5|8898.1|8896.6|8892.4|8890.9|182
1693915800000|2023-09-05 12:10:00|8897.7|8896.2|8895.4|8893.9|8898.2|8896.7|8895.3|8893.8|223
1693916100000|2023-09-05 12:15:00|8895.2|8893.7|8898|8896.5|8898.8|8897.3|8894.4|8892.9|185
1693916400000|2023-09-05 12:20:00|8897.9|8896.4|8899.2|8897.7|8900.4|8898.9|8897.6|8896.1|231
1693916700000|2023-09-05 12:25:00|8899.1|8897.6|8899.4|8897.9|8900.4|8898.9|8897.7|8896.2|233
1693917000000|2023-09-05 12:30:00|8899.5|8898|8901.2|8899.7|8904|8902.5|8898.9|8897.4|265
1693917300000|2023-09-05 12:35:00|8901.1|8899.6|8901.6|8900.1|8903.5|8902|8897.5|8896|347
1693917600000|2023-09-05 12:40:00|8901.7|8900.2|8890|8887.6|8902.9|8901.4|8885.1|8882.7|701
1693917900000|2023-09-05 12:45:00|8890.2|8887.8|8887.1|8884.7|8896.5|8894.1|8884.6|8882.2|793
1693918200000|2023-09-05 12:50:00|8887|8884.6|8884.6|8882.2|8887.3|8884.9|8877.6|8875.2|664
1693918500000|2023-09-05 12:55:00|8884.7|8882.3|8880.7|8879.2|8887.9|8885.5|8879.2|8876.8|632
1693918800000|2023-09-05 13:00:00|8880.6|8878.3|8879.3|8876.9|8883.5|8881.1|8877.7|8875.3|675
1693919100000|2023-09-05 13:05:00|8879.2|8876.8|8885.3|8882.9|8886|8883.6|8878.1|8875.7|511
1693919400000|2023-09-05 13:10:00|8885.2|8882.8|8889|8886.6|8889.5|8887.1|8881.6|8879.2|494
1693919700000|2023-09-05 13:15:00|8889.1|8886.7|8888.5|8886.1|8889.3|8886.9|8885.9|8883.5|427
1693920000000|2023-09-05 13:20:00|8888.4|8886|8884.9|8882.5|8888.7|8886.3|8884.5|8882.1|316
1693920300000|2023-09-05 13:25:00|8884.8|8882.4|8882|8880.5|8885.3|8882.9|8880.8|8879.3|387
1693920600000|2023-09-05 13:30:00|8882.1|8880.6|8885.5|8884|8885.9|8884.4|8879.1|8877.6|500
1693920900000|2023-09-05 13:35:00|8885.6|8884.1|8886.9|8885.4|8888|8886.5|8883.5|8881.1|447
1693921200000|2023-09-05 13:40:00|8886.8|8885.3|8886.7|8885.2|8888|8886.5|8883.9|8882.4|384
1693921500000|2023-09-05 13:45:00|8886.6|8885.1|8887.1|8885.6|8887.8|8886.3|8883.2|8881.7|481
1693921800000|2023-09-05 13:50:00|8887.3|8885.8|8889.2|8887.7|8889.5|8888|8886|8884.5|412
1693922100000|2023-09-05 13:55:00|8889.1|8887.6|8886.5|8883.9|8889.2|8887.7|8884.6|8882.2|356
1693922400000|2023-09-05 14:00:00|8886.3|8883.8|8885.3|8883.8|8889.7|8888.2|8884.7|8883.2|684
1693922700000|2023-09-05 14:05:00|8885|8883.5|8888.3|8886.8|8890.1|8887.7|8883.1|8881.6|494
1693923000000|2023-09-05 14:10:00|8888.2|8886.7|8890|8888.5|8891.1|8889.3|8886.5|8885|389
1693923300000|2023-09-05 14:15:00|8890.1|8888.6|8888.9|8887.4|8893.3|8891.8|8887.1|8885.6|345
1693923600000|2023-09-05 14:20:00|8889.3|8887.8|8887.6|8886.1|8889.7|8888.2|8885.4|8883.9|390
1693923900000|2023-09-05 14:25:00|8887.7|8886.2|8884.6|8883.1|8889|8887.5|8884.6|8883.1|312
1693924200000|2023-09-05 14:30:00|8884.8|8883.3|8888.8|8887.3|8888.9|8887.4|8883.7|8882.2|362
1693924500000|2023-09-05 14:35:00|8888.6|8887.1|8889.4|8887|8891.5|8890|8886.7|8885.2|366
1693924800000|2023-09-05 14:40:00|8889.6|8887.2|8891.4|8889.9|8891.7|8890.2|8887.4|8885.9|279
1693925100000|2023-09-05 14:45:00|8891.3|8889.8|8892|8890.5|8893.7|8892.2|8890.1|8888.6|304
1693925400000|2023-09-05 14:50:00|8891.8|8890.3|8894.4|8892.9|8894.6|8893.1|8890.8|8889.3|357
1693925700000|2023-09-05 14:55:00|8894.3|8892.8|8893|8891.5|8894.8|8893.3|8891.1|8889.6|322
1693926000000|2023-09-05 15:00:00|8893.1|8891.6|8889.3|8887.8|8894.4|8892.9|8889.3|8887.8|345
1693926300000|2023-09-05 15:05:00|8889.4|8887.9|8891.6|8890.1|8891.7|8890.2|8888.1|8886.6|260
1693926600000|2023-09-05 15:10:00|8891.7|8890.2|8892.1|8890.6|8893.2|8891.7|8889.2|8887.7|284
1693926900000|2023-09-05 15:15:00|8892.2|8890.7|8892.7|8891.2|8893.6|8892.1|8891.6|8890.1|208
1693927200000|2023-09-05 15:20:00|8892.6|8891.1|8892.2|8890.7|8894.2|8892.7|8892|8890.5|196
1693927500000|2023-09-05 15:25:00|8892.1|8890.6|8896.2|8893.8|8896.6|8894.4|8891.2|8889.7|215
1693927800000|2023-09-05 15:30:00|8896.3|8893.9|8891|8889.5|8896.4|8894.9|8890.4|8888.9|212
1693928100000|2023-09-05 15:35:00|8890.9|8889.4|8887.7|8886.2|8893.1|8891.6|8887.7|8886.2|295
1693928400000|2023-09-05 15:40:00|8887.4|8885.9|8885.5|8884|8887.8|8886.3|8885.5|8884|163
1693928700000|2023-09-05 15:45:00|8885.6|8884.1|8882.6|8881.1|8886.2|8884.7|8882.4|8880.9|202
1693929000000|2023-09-05 15:50:00|8882.5|8881|8885.3|8883.8|8886.2|8884.7|8881.8|8880.3|200
1693929300000|2023-09-05 15:55:00|8885.4|8883.9|8888.7|8887.2|8888.7|8887.2|8883.8|8882.3|157
1693929600000|2023-09-05 16:00:00|8888.8|8887.3|8888.7|8887.2|8889.6|8887.7|8886.8|8885.3|204
1693929900000|2023-09-05 16:05:00|8888.5|8887|8888.9|8886.5|8890.6|8889.1|8888.1|8886.4|138
1693930200000|2023-09-05 16:10:00|8889|8886.6|8889.5|8888|8889.6|8888.1|8888|8886.4|103
1693930500000|2023-09-05 16:15:00|8889.8|8888.3|8889.8|8888.3|8890.2|8888.7|8888.2|8886.7|142
1693930800000|2023-09-05 16:20:00|8889.7|8888.2|8890.2|8888.7|8890.4|8888.9|8888.4|8886.9|111
1693931100000|2023-09-05 16:25:00|8890.5|8889|8893.1|8891.6|8893.4|8891.9|8890.5|8889|148
1693931400000|2023-09-05 16:30:00|8893.2|8891.7|8891.6|8889.2|8893.6|8892.1|8891.1|8888.7|137
1693931700000|2023-09-05 16:35:00|8891.7|8889.3|8890.5|8889|8892|8890.5|8890.4|8888.9|80
1693932000000|2023-09-05 16:40:00|8889.9|8888.4|8890.4|8888.9|8891.4|8889.9|8888.9|8887.4|99
1693932300000|2023-09-05 16:45:00|8890.5|8889|8887.7|8886.2|8890.8|8889.3|8887.4|8885.9|146
1693932600000|2023-09-05 16:50:00|8887.8|8886.3|8889|8887.5|8889.7|8888.2|8887.2|8885.7|145
1693932900000|2023-09-05 16:55:00|8888.9|8887.4|8888.9|8887.4|8890|8888.5|8888.1|8886.6|178
1693933200000|2023-09-05 17:00:00|8888.8|8887.3|8892.3|8890.8|8892.7|8891.2|8888.4|8886.9|230
1693933500000|2023-09-05 17:05:00|8892.6|8891.1|8896|8894.5|8896.2|8894.7|8892.6|8891.1|131
1693933800000|2023-09-05 17:10:00|8895.9|8894.4|8896.2|8894.7|8896.7|8895.2|8895.6|8894.1|67
1693934100000|2023-09-05 17:15:00|8896.4|8894.9|8896.9|8895.4|8897.2|8895.7|8895.9|8894.4|89
1693934400000|2023-09-05 17:20:00|8896.8|8895.3|8896.4|8894.9|8897.2|8895.7|8896.2|8894.7|92
1693934700000|2023-09-05 17:25:00|8896.1|8894.6|8895.3|8893.8|8896.5|8895|8895.2|8893.7|94
1693935000000|2023-09-05 17:30:00|8895.4|8893.9|8895.8|8894.3|8896.4|8894.9|8894.8|8893.3|79
1693935300000|2023-09-05 17:35:00|8895.9|8894.4|8895.5|8894|8896.8|8894.8|8894.8|8893.3|100
1693935600000|2023-09-05 17:40:00|8895.8|8894.3|8896.6|8895.1|8897.3|8895.8|8895.4|8893.9|96
1693935900000|2023-09-05 17:45:00|8896.5|8895|8895.8|8894.3|8896.5|8895|8895.4|8893.9|66
1693936200000|2023-09-05 17:50:00|8896.1|8894.6|8896.3|8894.8|8896.9|8895.4|8895.4|8893.9|121
1693936500000|2023-09-05 17:55:00|8896.5|8895|8899.3|8897.8|8899.9|8898.4|8896.3|8894.8|131
1693936800000|2023-09-05 18:00:00|8899.7|8898.2|8898.8|8896.4|8899.7|8898.2|8898|8896.3|129
1693937100000|2023-09-05 18:05:00|8899|8896.6|8899.7|8898.2|8900.3|8898.4|8898|8896.4|140
1693937400000|2023-09-05 18:10:00|8899.8|8898.3|8896.9|8895.4|8899.8|8898.3|8896.7|8895.2|112
1693937700000|2023-09-05 18:15:00|8896.8|8895.3|8894.8|8893.3|8896.9|8895.4|8894.8|8893.3|68
1693938000000|2023-09-05 18:20:00|8895|8893.5|8897.1|8895.6|8897.1|8895.6|8894.8|8893.3|92
1693938300000|2023-09-05 18:25:00|8897.2|8895.7|8898.2|8895.8|8899|8897.5|8896.7|8895.2|121
1693938600000|2023-09-05 18:30:00|8898.3|8895.9|8898|8895.6|8898.6|8896.3|8897.5|8895.5|59
1693938900000|2023-09-05 18:35:00|8897.9|8895.5|8896.7|8894.3|8898|8895.6|8894.4|8892.4|117
1693939200000|2023-09-05 18:40:00|8896.8|8894.4|8896.9|8895.4|8897.3|8895.8|8895.8|8893.5|88
1693939500000|2023-09-05 18:45:00|8896.8|8895.3|8896.6|8895.1|8897.9|8896.4|8896.4|8894.9|93
1693939800000|2023-09-05 18:50:00|8896.7|8895.2|8897|8895.5|8897.7|8896.2|8896|8894.5|131
1693940100000|2023-09-05 18:55:00|8897.1|8895.6|8896.8|8895.3|8898.3|8896.8|8896.5|8895|116
1693940400000|2023-09-05 19:00:00|8896.6|8895.1|8896.9|8895.4|8898|8896.5|8895.7|8894.2|135
1693940700000|2023-09-05 19:05:00|8897|8895.5|8896.1|8894.6|8897.7|8896.2|8895.7|8894.2|73
1693941000000|2023-09-05 19:10:00|8896|8894.5|8898.4|8896.9|8898.5|8897|8895.7|8894.2|80
1693941300000|2023-09-05 19:15:00|8898.5|8897|8898.1|8896.6|8898.6|8897.1|8897.9|8896.4|76
1693941600000|2023-09-05 19:20:00|8897.6|8896.1|8896.9|8895.4|8898|8896.5|8896.6|8895.1|92
1693941900000|2023-09-05 19:25:00|8896.8|8895.3|8895.6|8894.1|8897.4|8895.9|8895.4|8893.9|54
1693942200000|2023-09-05 19:30:00|8896.3|8894.8|8895.7|8894.2|8896.3|8894.8|8894.7|8893.2|92
1693942500000|2023-09-05 19:35:00|8895.6|8894.1|8895.5|8894|8896.2|8894.5|8895.4|8893.1|104
1693942800000|2023-09-05 19:40:00|8895.4|8893.9|8894.9|8893.4|8895.4|8893.9|8893.4|8891.9|99
1693943100000|2023-09-05 19:45:00|8895|8893.5|8895.4|8893.9|8895.5|8894|8894.3|8892.8|94
1693943400000|2023-09-05 19:50:00|8895.3|8893.8|8898.4|8896.9|8898.8|8897.3|8895.3|8893.8|113
1693943700000|2023-09-05 19:55:00|8898.3|8896.8|8899.4|8897.9|8899.9|8898.4|8897.8|8896.3|161
1693944000000|2023-09-05 20:00:00|8899.2|8897.7|8899.5|8898|8899.8|8898.3|8899|8897.5|101
1693944300000|2023-09-05 20:05:00|8899.4|8897.9|8899.2|8897.7|8899.9|8898.4|8899.2|8897.7|40
1693944600000|2023-09-05 20:10:00|8899.3|8897.8|8899.3|8897.8|8899.5|8898|8899.2|8897.7|53
1693944900000|2023-09-05 20:15:00|8899.1|8897.6|8900.5|8898.1|8901.2|8898.8|8899.1|8897.6|49
1693945200000|2023-09-05 20:20:00|8900.9|8898.5|8900.4|8898|8901|8898.6|8900.4|8898|16
1693945500000|2023-09-05 20:25:00|8900.5|8898.1|8898.5|8897|8900.5|8898.6|8897.7|8896.2|68
1693945800000|2023-09-05 20:30:00|8898.6|8897.1|8897.8|8896.3|8898.8|8897.3|8897.8|8896.3|32
1693946100000|2023-09-05 20:35:00|8898.2|8895.8|8898.8|8896.4|8898.9|8896.5|8898.2|8895.8|45
1693946400000|2023-09-05 20:40:00|8898.7|8896.3|8898.7|8896.3|8898.8|8896.4|8898.4|8896|54
1693946700000|2023-09-05 20:45:00|8898.6|8896.2|8898.3|8895.9|8898.8|8896.4|8897.9|8895.5|65
1693947000000|2023-09-05 20:50:00|8898.2|8895.8|8896.6|8894.2|8898.9|8896.5|8896|8893.6|72
1693947300000|2023-09-05 20:55:00|8897.3|8893.4|8898.4|8892.1|8898.7|8894.3|8896.4|8892.1|112
1693947600000|2023-09-05 21:00:00|8897.8|8891.9|8897.7|8891.2|8897.8|8891.9|8897.7|8891.2|3
1693948200000|2023-09-05 21:10:00|8897.1|8890.6|8897|8890.5|8897.1|8890.6|8897|8890.5|2
1693948500000|2023-09-05 21:15:00|8897.2|8890.7|8897|8890.5|8897.2|8890.7|8896.9|8890.4|9
1693948800000|2023-09-05 21:20:00|8897.1|8890.6|8897|8890.5|8897.2|8890.7|8897|8890.5|8
1693949400000|2023-09-05 21:30:00|8899.5|8893|8900.4|8893.9|8900.6|8894.1|8899.5|8893|35
1693949700000|2023-09-05 21:35:00|8900.5|8894|8900.2|8893.7|8900.6|8894.1|8899.3|8892.8|72
1693950000000|2023-09-05 21:40:00|8900.1|8893.6|8900.2|8893.7|8900.7|8894.2|8899.7|8893.2|220
1693950300000|2023-09-05 21:45:00|8900|8893.5|8899.8|8893.3|8900.8|8894.3|8899.4|8892.9|550
1693950600000|2023-09-05 21:50:00|8899.9|8893.4|8895|8888.5|8900.4|8893.9|8893.9|8887.4|325
1693950900000|2023-09-05 21:55:00|8895.1|8888.6|8896|8889.5|8897.6|8891.1|8895.1|8888.6|49
1693951200000|2023-09-05 22:00:00|8895.9|8889.4|8896.1|8892.2|8899.6|8893.1|8895.9|8889.4|130
1693951500000|2023-09-05 22:05:00|8895.4|8893|8894.3|8891.9|8895.6|8893|8894.3|8891.9|57
1693951800000|2023-09-05 22:10:00|8894.2|8891.8|8894.1|8891.7|8894.2|8891.8|8893.8|8891.4|18
1693952100000|2023-09-05 22:15:00|8894.4|8892|8895.3|8892.9|8895.4|8893|8893.9|8891.5|216
1693952400000|2023-09-05 22:20:00|8895.2|8892.8|8895.8|8893.4|8896.4|8894|8895.1|8892.7|76
1693952700000|2023-09-05 22:25:00|8895.9|8893.5|8896.8|8894.4|8896.9|8894.5|8895.8|8893.4|96
1693953000000|2023-09-05 22:30:00|8896.7|8894.3|8897.3|8894.9|8897.3|8894.9|8896.6|8894.2|33
1693953300000|2023-09-05 22:35:00|8897.2|8894.8|8896.9|8894.5|8897.3|8895.2|8896.4|8894.4|38
1693953600000|2023-09-05 22:40:00|8896.8|8894.4|8896.5|8894.1|8896.9|8894.5|8896.4|8894|17
1693953900000|2023-09-05 22:45:00|8896.4|8894|8896.3|8893.9|8896.5|8894.1|8896.2|8893.8|23
1693954200000|2023-09-05 22:50:00|8896.4|8894|8894.6|8893.1|8896.4|8894.4|8894.6|8892.7|28
1693954500000|2023-09-05 22:55:00|8895.1|8892.7|8894.8|8893.3|8895.1|8893.3|8894.6|8892.7|23
1693954800000|2023-09-05 23:00:00|8894.7|8893.2|8893.5|8891.1|8895.2|8893.3|8893.5|8891.1|57
1693955100000|2023-09-05 23:05:00|8893.6|8891.2|8894.7|8892.3|8895.2|8892.8|8892.9|8891|63
1693955400000|2023-09-05 23:10:00|8894.6|8892.2|8895.5|8894|8895.5|8894|8894|8892.2|43
1693955700000|2023-09-05 23:15:00|8895.4|8893.9|8894.6|8893.1|8895.4|8893.9|8894.6|8893.1|27
1693956000000|2023-09-05 23:20:00|8894.5|8893|8894.1|8892.6|8894.7|8893.2|8894.1|8892.6|26
1693956300000|2023-09-05 23:25:00|8894|8892.5|8893.4|8891.9|8894|8892.5|8892.9|8890.9|30
1693956600000|2023-09-05 23:30:00|8893.5|8892|8893.9|8892.4|8894|8892.5|8892.8|8891.3|62
1693956900000|2023-09-05 23:35:00|8894|8892.5|8894.2|8892.7|8894.8|8893|8893.6|8892.1|39
1693957200000|2023-09-05 23:40:00|8894.5|8893|8895.3|8892.9|8896|8893.6|8894.5|8892.8|54
1693957500000|2023-09-05 23:45:00|8895.4|8893|8894|8892.5|8895.4|8893|8893.7|8891.9|36
1693957800000|2023-09-05 23:50:00|8893.8|8892.3|8893.6|8892.1|8894|8892.5|8893|8891.5|38
1693958100000|2023-09-05 23:55:00|8893.8|8892.3|8895.3|8893.8|8895.9|8894.4|8893.8|8892.3|81
1693958400000|2023-09-06 00:00:00|8895.7|8893.3|8896.3|8894.8|8897.2|8895.7|8894.8|8892.4|99
1693958700000|2023-09-06 00:05:00|8896.2|8894.7|8896.8|8894.4|8897|8894.8|8895.8|8893.6|108
1693959000000|2023-09-06 00:10:00|8896.7|8894.3|8896.4|8894.9|8897.5|8895.4|8896.3|8894|75
1693959300000|2023-09-06 00:15:00|8896.5|8895|8895.5|8894|8896.7|8895|8895.3|8893.8|49
1693959600000|2023-09-06 00:20:00|8895.4|8893.9|8895.5|8894|8896.5|8895|8895.4|8893.9|85
1693959900000|2023-09-06 00:25:00|8895.6|8894.1|8896.6|8895.1|8896.8|8895.3|8895.6|8894.1|76
1693960200000|2023-09-06 00:30:00|8896.5|8895|8897.5|8896|8898.2|8896.7|8896.1|8894.6|70
1693960500000|2023-09-06 00:35:00|8897.6|8896.1|8897.8|8896.3|8898.4|8896.9|8897.5|8896|71
1693960800000|2023-09-06 00:40:00|8897.6|8896.1|8899.3|8897.8|8899.3|8897.8|8897.6|8896.1|52
1693961100000|2023-09-06 00:45:00|8899.2|8897.7|8898.7|8897.2|8900.8|8899.3|8898.6|8897.1|80
1693961400000|2023-09-06 00:50:00|8898.8|8897.3|8899.2|8897.7|8900.1|8898.6|8898.8|8897.3|90
1693961700000|2023-09-06 00:55:00|8899.4|8897.9|8899.2|8897.7|8900.3|8898.8|8898.1|8896.6|118
1693962000000|2023-09-06 01:00:00|8899.1|8897.6|8898|8896.5|8899.1|8897.6|8895.8|8894.3|104
1693962300000|2023-09-06 01:05:00|8898.1|8896.6|8898.7|8897.2|8898.8|8897.2|8896.7|8894.3|82
1693962600000|2023-09-06 01:10:00|8898.5|8897|8899.1|8896.7|8900|8897.6|8898.4|8896.4|94
1693962900000|2023-09-06 01:15:00|8899.4|8897|8900.4|8898|8903.5|8901.1|8899.1|8896.7|195
1693963200000|2023-09-06 01:20:00|8900.2|8897.8|8899.7|8897.3|8900.4|8898|8899.1|8896.7|134
1693963500000|2023-09-06 01:25:00|8899.5|8897.1|8900.2|8897.8|8901.2|8898.8|8899|8896.8|89
1693963800000|2023-09-06 01:30:00|8900.1|8897.7|8901.9|8900.4|8902.4|8900.6|8899.5|8897.1|148
1693964100000|2023-09-06 01:35:00|8902.1|8900.6|8901.7|8899.3|8903.1|8900.7|8901.5|8899.1|162
1693964400000|2023-09-06 01:40:00|8901.8|8899.4|8902|8899.6|8902.2|8900.2|8900|8898.3|205
1693964700000|2023-09-06 01:45:00|8901.9|8900.4|8900.9|8898.5|8902.2|8900.4|8900.8|8898.4|146
1693965000000|2023-09-06 01:50:00|8900.8|8898.4|8901.4|8899|8902.8|8900.5|8899.6|8897.2|161
1693965300000|2023-09-06 01:55:00|8901.5|8899.1|8902.8|8901.3|8904.4|8902.5|8900.9|8898.5|105
1693965600000|2023-09-06 02:00:00|8902.7|8901.2|8902.3|8900.8|8902.7|8901.2|8901.7|8900.2|57
1693965900000|2023-09-06 02:05:00|8902.4|8900.9|8901.6|8900.1|8902.7|8901.2|8901.1|8898.7|63
1693966200000|2023-09-06 02:10:00|8901.5|8900|8899.2|8896.8|8901.9|8900.4|8899|8896.6|99
1693966500000|2023-09-06 02:15:00|8899.3|8896.9|8898.7|8897.2|8899.8|8898.3|8898|8896.1|90
1693966800000|2023-09-06 02:20:00|8898.8|8897.3|8898.2|8896.7|8898.8|8897.3|8897.9|8896.4|59
1693967100000|2023-09-06 02:25:00|8898.3|8896.8|8896.3|8894.8|8898.3|8896.8|8895.9|8894.3|92
1693967400000|2023-09-06 02:30:00|8896.2|8894.7|8894.9|8893.4|8896.4|8894.9|8894.6|8892.7|127
1693967700000|2023-09-06 02:35:00|8894.8|8893.3|8895.8|8893.4|8895.8|8893.7|8894.1|8892.3|73
1693968000000|2023-09-06 02:40:00|8895.5|8893.1|8894.5|8893|8896.2|8894.7|8894.2|8892.7|94
1693968300000|2023-09-06 02:45:00|8894.4|8892.9|8894.5|8893|8894.8|8893.3|8893.9|8892.4|73
1693968600000|2023-09-06 02:50:00|8894.6|8893.1|8893.5|8891.1|8895.1|8893.6|8893.4|8891|85
1693968900000|2023-09-06 02:55:00|8893.4|8891|8891.5|8889.1|8894.6|8892.6|8891.4|8889|112
1693969200000|2023-09-06 03:00:00|8891.4|8889|8893.6|8891.2|8893.7|8891.3|8890.8|8889|130
1693969500000|2023-09-06 03:05:00|8893.5|8891.1|8892.3|8890.8|8894|8891.6|8891.6|8889.6|90
1693969800000|2023-09-06 03:10:00|8892.2|8890.7|8891.6|8890.1|8892.6|8891.1|8891.6|8890.1|65
1693970100000|2023-09-06 03:15:00|8891.5|8890|8890.7|8889.2|8891.9|8890.1|8889.6|8888|104
1693970400000|2023-09-06 03:20:00|8890.5|8889|8890.7|8888.3|8891.7|8890.2|8890.3|8888.3|97
1693970700000|2023-09-06 03:25:00|8890.8|8888.4|8889.1|8887.6|8891.5|8889.5|8889|8887|98
1693971000000|2023-09-06 03:30:00|8889|8887.5|8890.2|8887.8|8890.3|8888.1|8889|8887.1|63
1693971300000|2023-09-06 03:35:00|8890|8887.6|8889.1|8887.6|8890.7|8888.3|8889|8887.1|70
1693971600000|2023-09-06 03:40:00|8889|8887.5|8889.9|8888.4|8890.6|8889.1|8888.9|8887.4|61
1693971900000|2023-09-06 03:45:00|8889.8|8888.3|8889.3|8887.8|8890.3|8888.8|8889.3|8887.8|66
1693972200000|2023-09-06 03:50:00|8889.4|8887.9|8888.3|8886.8|8889.6|8888.1|8888.3|8886.8|44
1693972500000|2023-09-06 03:55:00|8888.2|8886.7|8888.3|8886.8|8888.9|8887.4|8887.9|8886.4|66
1693972800000|2023-09-06 04:00:00|8888.2|8886.7|8888.3|8886.8|8888.8|8887|8887.7|8885.3|129
1693973100000|2023-09-06 04:05:00|8888.4|8886.9|8886.9|8885.4|8888.4|8886.9|8886.6|8885.1|71
1693973400000|2023-09-06 04:10:00|8887|8885.5|8888.6|8887.1|8888.6|8887.1|8885.9|8884.4|55
1693973700000|2023-09-06 04:15:00|8888.5|8887|8890.7|8888.3|8890.7|8888.3|8888.5|8887|66
1693974000000|2023-09-06 04:20:00|8890.6|8888.2|8890.1|8887.7|8890.7|8888.3|8889.5|8887.1|64
1693974300000|2023-09-06 04:25:00|8889.6|8888.1|8889.7|8888.2|8890|8888.5|8889.5|8888|23
1693974600000|2023-09-06 04:30:00|8889.6|8888.1|8889.9|8887.5|8890|8888.4|8888.8|8886.8|49
1693974900000|2023-09-06 04:35:00|8890|8887.6|8889.2|8887.7|8890.2|8888.2|8889.1|8887.5|47
1693975200000|2023-09-06 04:40:00|8889.3|8887.8|8889.7|8887.3|8889.7|8887.8|8888.7|8886.7|48
1693975500000|2023-09-06 04:45:00|8889.8|8887.4|8890|8887.6|8890.2|8888|8888.4|8886.1|74
1693975800000|2023-09-06 04:50:00|8890.1|8887.7|8890|8888.5|8890.6|8888.6|8889.7|8887.6|56
1693976100000|2023-09-06 04:55:00|8889.9|8888.4|8888.7|8887.2|8890|8888.5|8888.7|8887.2|51
1693976400000|2023-09-06 05:00:00|8888.4|8886.9|8889.6|8888.1|8889.6|8888.1|8887.8|8886.3|76
1693976700000|2023-09-06 05:05:00|8889.5|8888|8889.5|8888|8889.8|8888.3|8889.1|8887.6|65
1693977000000|2023-09-06 05:10:00|8889.6|8888.1|8889.2|8887.7|8889.7|8888.1|8888.7|8887.1|95
1693977300000|2023-09-06 05:15:00|8889.3|8887.8|8890|8888.5|8890.8|8889.3|8889.2|8887.7|94
1693977600000|2023-09-06 05:20:00|8889.9|8888.4|8889.3|8887.8|8890.5|8889|8889.1|8887.6|85
1693977900000|2023-09-06 05:25:00|8889.4|8887.9|8889.2|8887.7|8890.3|8888.8|8889.1|8887.6|83
1693978200000|2023-09-06 05:30:00|8889.3|8887.8|8888|8886.5|8890.1|8888.1|8886.3|8884.8|131
1693978500000|2023-09-06 05:35:00|8887.8|8886.3|8885.7|8884.2|8887.8|8886.3|8885.6|8883.8|169
1693978800000|2023-09-06 05:40:00|8885.8|8884.3|8887.9|8886.4|8888.6|8887.1|8885.8|8884.3|130
1693979100000|2023-09-06 05:45:00|8887.8|8886.3|8886.8|8885.3|8889.2|8887.7|8886.7|8885.2|79
1693979400000|2023-09-06 05:50:00|8886.9|8885.4|8887.3|8885.8|8887.8|8886.3|8886.3|8884.8|97
1693979700000|2023-09-06 05:55:00|8887.2|8885.7|8882.2|8880.7|8887.2|8885.7|8882|8880.5|172
1693980000000|2023-09-06 06:00:00|8882.4|8880.9|8892.4|8890.9|8892.8|8891.3|8882.4|8880.9|408
1693980300000|2023-09-06 06:05:00|8892.6|8891.1|8891.6|8889.2|8894.7|8893.2|8891.6|8889.2|242
1693980600000|2023-09-06 06:10:00|8891.4|8889|8891.6|8890.1|8894.5|8893|8891.1|8888.7|260
1693980900000|2023-09-06 06:15:00|8891.5|8890|8889.6|8888.1|8892.2|8890.7|8889.4|8887.6|195
1693981200000|2023-09-06 06:20:00|8889.5|8888|8886.9|8885.4|8891|8889.5|8886.7|8884.7|208
1693981500000|2023-09-06 06:25:00|8886.8|8885.3|8885.3|8883.8|8887.6|8885.6|8884.1|8882.6|260
1693981800000|2023-09-06 06:30:00|8885.4|8883.9|8887.6|8886.1|8887.9|8886.1|8885.1|8883.5|199
1693982100000|2023-09-06 06:35:00|8887.7|8886.2|8889.1|8887.6|8889.9|8888.4|8887.6|8886.1|154
1693982400000|2023-09-06 06:40:00|8889|8887.5|8889.4|8887.9|8892.5|8890.9|8888.4|8886.9|124
1693982700000|2023-09-06 06:45:00|8889.5|8888|8890.5|8888.1|8891|8889.5|8888.4|8886.6|184
1693983000000|2023-09-06 06:50:00|8890.4|8888|8890.4|8888.9|8892.3|8890.3|8888.7|8886.8|186
1693983300000|2023-09-06 06:55:00|8890.3|8888.8|8892.1|8889.7|8892.1|8889.8|8888.3|8886.8|179
1693983600000|2023-09-06 07:00:00|8892.2|8889.8|8893.8|8892.3|8896.1|8894.6|8891|8889.5|368
1693983900000|2023-09-06 07:05:00|8894.1|8892.6|8893.6|8892.1|8896.1|8894.6|8893.3|8891.5|337
1693984200000|2023-09-06 07:10:00|8893.5|8892|8896.1|8894.6|8896.2|8894.7|8893.5|8892|240
1693984500000|2023-09-06 07:15:00|8896|8894.5|8893.3|8891.8|8896|8894.5|8888|8885.6|739
1693984800000|2023-09-06 07:20:00|8893.1|8891.6|8895.5|8894|8897.1|8895.6|8892.9|8891.4|289
1693985100000|2023-09-06 07:25:00|8895.6|8894.1|8893.2|8891.7|8896.8|8895.3|8891.2|8889.7|297
1693985400000|2023-09-06 07:30:00|8893.3|8891.8|8891.9|8890.4|8893.8|8892.3|8889.7|8888.2|311
1693985700000|2023-09-06 07:35:00|8892|8890.5|8895.5|8893.1|8895.5|8893.2|8891|8889.5|258
1693986000000|2023-09-06 07:40:00|8895.7|8893.3|8895.2|8893.7|8896.8|8895|8893.8|8892.3|326
1693986300000|2023-09-06 07:45:00|8895.3|8893.8|8895.2|8893.7|8896.6|8895.1|8894.7|8893.2|211
1693986600000|2023-09-06 07:50:00|8895.3|8893.8|8897.9|8896.4|8897.9|8896.4|8894.2|8892.7|195
1693986900000|2023-09-06 07:55:00|8898|8896.5|8899.2|8897.7|8900.4|8898.9|8897.9|8896.4|262
1693987200000|2023-09-06 08:00:00|8899.3|8897.8|8899.3|8897.8|8900.6|8899.1|8898.3|8896.8|216
1693987500000|2023-09-06 08:05:00|8899.4|8897.9|8898.7|8897.2|8900|8898.5|8897.2|8895.5|238
1693987800000|2023-09-06 08:10:00|8898.4|8896.9|8897.5|8896|8899.2|8897.7|8896.8|8895.3|234
1693988100000|2023-09-06 08:15:00|8897.7|8896.2|8901.6|8900.1|8904.8|8903.3|8897.4|8895.9|320
1693988400000|2023-09-06 08:20:00|8901.7|8900.2|8900.5|8899|8902.6|8901.1|8898.4|8896.9|281
1693988700000|2023-09-06 08:25:00|8900.4|8898.9|8900.6|8898.2|8902.1|8900.4|8899.7|8898.2|190
1693989000000|2023-09-06 08:30:00|8900.7|8898.3|8900.5|8899|8902|8900.5|8898.6|8897.1|241
1693989300000|2023-09-06 08:35:00|8900.4|8898.9|8898.4|8896.9|8901.4|8899.9|8898|8896.5|208
1693989600000|2023-09-06 08:40:00|8898.6|8897.1|8898.3|8896.8|8900.7|8899.2|8897.7|8896.2|185
1693989900000|2023-09-06 08:45:00|8898.4|8896.9|8898.7|8897.2|8899.1|8897.6|8896.8|8895.3|213
1693990200000|2023-09-06 08:50:00|8899.1|8897.6|8898.7|8897.2|8900|8898.5|8897.6|8896.1|233
1693990500000|2023-09-06 08:55:00|8898.6|8897.1|8898.8|8897.3|8898.9|8897.4|8895.4|8893.9|149
1693990800000|2023-09-06 09:00:00|8898.7|8897.2|8900.2|8898.7|8901.7|8899.8|8896.8|8895.3|226
1693991100000|2023-09-06 09:05:00|8900.8|8898.4|8898.5|8897|8901.4|8899|8898.3|8896.8|174
1693991400000|2023-09-06 09:10:00|8898.4|8896.9|8901.3|8898.9|8901.6|8899.9|8898.3|8896.8|200
1693991700000|2023-09-06 09:15:00|8901.9|8899.5|8899.1|8897.6|8902.6|8901.1|8899|8897.5|162
1693992000000|2023-09-06 09:20:00|8899.3|8897.8|8902.2|8900.7|8903|8901.5|8899|8897.5|219
1693992300000|2023-09-06 09:25:00|8902.3|8900.8|8905|8903.5|8905.7|8904|8902.1|8900.6|188
1693992600000|2023-09-06 09:30:00|8904.5|8903|8903.4|8901.9|8905.7|8903.5|8902.6|8900.5|212
1693992900000|2023-09-06 09:35:00|8903.3|8901.8|8902.5|8901|8905.5|8904|8901.2|8899.7|145
1693993200000|2023-09-06 09:40:00|8902.9|8901.4|8905.3|8903.8|8906.2|8904.7|8902.6|8901.1|136
1693993500000|2023-09-06 09:45:00|8905.2|8903.7|8903|8901.5|8906.1|8904.6|8902.8|8901.3|185
1693993800000|2023-09-06 09:50:00|8903.1|8901.6|8899.9|8898.4|8903.4|8901.9|8898.3|8896.8|150
1693994100000|2023-09-06 09:55:00|8899.8|8898.3|8901.9|8900.4|8902.2|8900.6|8899.2|8897.5|190
1693994400000|2023-09-06 10:00:00|8901.8|8900.3|8902.1|8900.6|8903.4|8901.5|8901.2|8899.7|128
1693994700000|2023-09-06 10:05:00|8902.2|8900.7|8897.4|8895.9|8902.4|8900.9|8897|8895.5|229
1693995000000|2023-09-06 10:10:00|8897.5|8896|8894.1|8891.7|8897.5|8896|8893.3|8891.7|225
1693995300000|2023-09-06 10:15:00|8894.2|8891.8|8896.8|8895.3|8897.4|8895.9|8893.7|8891.8|198
1693995600000|2023-09-06 10:20:00|8896.9|8895.4|8899|8897.5|8900.7|8898.7|8896.8|8895.3|154
1693995900000|2023-09-06 10:25:00|8898.9|8897.4|8899|8897.5|8899.8|8898.3|8898.4|8896.9|155
1693996200000|2023-09-06 10:30:00|8899.1|8897.6|8900.1|8898.6|8900.5|8899|8898|8896.5|134
1693996500000|2023-09-06 10:35:00|8900.2|8898.7|8900.1|8898.6|8902|8900.5|8899.5|8898|155
1693996800000|2023-09-06 10:40:00|8900.2|8898.7|8900.6|8899.1|8901.6|8900.1|8899.1|8897.6|166
1693997100000|2023-09-06 10:45:00|8900.7|8899.2|8900.4|8898.9|8900.7|8899.2|8899|8897.5|148
1693997400000|2023-09-06 10:50:00|8900.5|8899|8901|8899.5|8901.9|8900.1|8899.3|8897.8|160
1693997700000|2023-09-06 10:55:00|8900.9|8899.4|8901.9|8900.4|8902.7|8901.2|8900.9|8899.4|145
1693998000000|2023-09-06 11:00:00|8901.5|8899.1|8901|8899.5|8901.9|8900.4|8899|8897.5|251
1693998300000|2023-09-06 11:05:00|8901.2|8899.7|8901.8|8900.3|8902.5|8901|8900.3|8898.8|180
1693998600000|2023-09-06 11:10:00|8901.3|8899.8|8900.8|8899.3|8902.5|8901|8900.7|8899.2|166
1693998900000|2023-09-06 11:15:00|8900.7|8899.2|8898.7|8897.2|8900.8|8899.3|8898.6|8897.1|173
1693999200000|2023-09-06 11:20:00|8898.9|8897.4|8898.2|8896.7|8900.1|8898.6|8897.7|8896.2|223
1693999500000|2023-09-06 11:25:00|8898.3|8896.8|8898.8|8897.3|8900.9|8899.4|8898.2|8896.7|175
1693999800000|2023-09-06 11:30:00|8898.9|8897.4|8899.2|8897.7|8900.2|8898.7|8897.3|8895.8|187
1694000100000|2023-09-06 11:35:00|8899.3|8897.8|8900.8|8899.3|8901.6|8900.1|8898.5|8897|185
1694000400000|2023-09-06 11:40:00|8900.9|8899.4|8902.6|8901.1|8903|8901.5|8900.8|8899.3|209
1694000700000|2023-09-06 11:45:00|8902.7|8901.2|8902.8|8901.3|8905.1|8903.6|8902.7|8901.2|222
1694001000000|2023-09-06 11:50:00|8902.7|8901.2|8902.5|8901|8904.2|8902.7|8901.6|8900.1|168
1694001300000|2023-09-06 11:55:00|8902.4|8900.9|8904.1|8902.6|8904.9|8903.4|8902.2|8900.5|250
1694001600000|2023-09-06 12:00:00|8904.2|8902.7|8902.8|8901.3|8905.3|8903.8|8902.6|8901.1|245
1694001900000|2023-09-06 12:05:00|8902.6|8901.1|8899.4|8897.9|8902.6|8901.1|8899|8897.5|197
1694002200000|2023-09-06 12:10:00|8899.3|8897.8|8902.6|8901.1|8903.5|8902|8899.3|8897.8|161
1694002500000|2023-09-06 12:15:00|8902.3|8900.8|8905.5|8904|8906.2|8904.7|8902|8900.5|187
1694002800000|2023-09-06 12:20:00|8905.8|8904.3|8906.2|8904.7|8906.9|8905.4|8903.9|8902.4|214
1694003100000|2023-09-06 12:25:00|8906.3|8904.8|8905.8|8903.4|8906.9|8905.4|8905.3|8902.9|181
1694003400000|2023-09-06 12:30:00|8905.6|8903.2|8906.2|8904.7|8907|8905.5|8904|8901.6|208
1694003700000|2023-09-06 12:35:00|8906.3|8904.8|8904.7|8903.2|8906.5|8905|8904.5|8903|239
1694004000000|2023-09-06 12:40:00|8904.8|8903.3|8906.4|8904.9|8907.3|8905.8|8904.1|8902.6|212
1694004300000|2023-09-06 12:45:00|8906.1|8904.6|8905.2|8903.7|8907.2|8905.7|8905|8903.5|187
1694004600000|2023-09-06 12:50:00|8905.3|8903.8|8903.9|8902.4|8906.7|8905.2|8903.4|8901.9|235
1694004900000|2023-09-06 12:55:00|8904.1|8902.6|8905.5|8904|8906.8|8905.3|8903.3|8901.8|235
1694005200000|2023-09-06 13:00:00|8905.7|8904.2|8909.9|8908.4|8910.2|8908.7|8905.7|8904.2|255
1694005500000|2023-09-06 13:05:00|8910|8908.5|8914.3|8912.8|8914.9|8913.4|8909.1|8907.6|281
1694005800000|2023-09-06 13:10:00|8914.4|8912.9|8909.8|8908.3|8914.5|8913|8909.3|8907.8|259
1694006100000|2023-09-06 13:15:00|8910.4|8908.9|8912.7|8911.2|8912.7|8911.2|8909.6|8908.1|257
1694006400000|2023-09-06 13:20:00|8912.9|8911.4|8913.3|8911.8|8914|8912.5|8910.6|8909.1|256
1694006700000|2023-09-06 13:25:00|8913.4|8911.9|8914.8|8913.3|8915.8|8914.3|8910.3|8908.8|342
1694007000000|2023-09-06 13:30:00|8914.9|8913.4|8913.4|8911.9|8919.4|8917.9|8913.4|8911.9|381
1694007300000|2023-09-06 13:35:00|8913.6|8912.1|8914.3|8912.8|8914.4|8912.9|8909.7|8908.2|351
1694007600000|2023-09-06 13:40:00|8914.4|8912.9|8914.9|8912.2|8917.9|8916.4|8912.5|8910.1|397
1694007900000|2023-09-06 13:45:00|8915|8912.3|8913.1|8911.6|8915.2|8912.8|8909.1|8906.7|724
1694008200000|2023-09-06 13:50:00|8913.2|8911.7|8912.4|8910.9|8915.1|8913|8911.9|8909.8|522
1694008500000|2023-09-06 13:55:00|8912.5|8911|8917.6|8914.6|8918.8|8916.4|8911.7|8910.2|354
1694008800000|2023-09-06 14:00:00|8918.4|8916|8940.6|8938.2|8945.9|8943.5|8918.4|8916|1274
1694009100000|2023-09-06 14:05:00|8940.7|8938.3|8934|8932.5|8940.8|8938.4|8930.7|8928.5|993
1694009400000|2023-09-06 14:10:00|8933.9|8932.4|8924|8922.5|8935.1|8933.6|8922.1|8919.7|769
1694009700000|2023-09-06 14:15:00|8923.9|8922.4|8924.6|8923.1|8926.1|8924.6|8919.2|8917.7|696
1694010000000|2023-09-06 14:20:00|8924.5|8923|8927.7|8926.2|8931.8|8929.8|8924.4|8922.9|583
1694010300000|2023-09-06 14:25:00|8927.6|8926.1|8932.4|8930.9|8933.9|8932.4|8927.6|8926.1|428
1694010600000|2023-09-06 14:30:00|8932.6|8931.1|8932.9|8931.4|8934.6|8932.9|8929.3|8927.8|504
1694010900000|2023-09-06 14:35:00|8932.8|8931.3|8933.2|8931.7|8935.1|8933.6|8930.7|8929.2|420
1694011200000|2023-09-06 14:40:00|8933|8931.5|8933.9|8932.4|8935.1|8933.5|8932|8930.4|502
1694011500000|2023-09-06 14:45:00|8934|8932.5|8932.8|8931.3|8935.3|8933.8|8930.8|8929.3|465
1694011800000|2023-09-06 14:50:00|8932.4|8930.9|8930|8928.5|8933.5|8932|8928.6|8927.1|414
1694012100000|2023-09-06 14:55:00|8929.9|8928.4|8930.8|8929.3|8931.6|8930.1|8928.7|8927.2|280
1694012400000|2023-09-06 15:00:00|8930.7|8929.2|8931.7|8930.2|8933.6|8932.1|8930.7|8929.2|292
1694012700000|2023-09-06 15:05:00|8931.8|8930.3|8931.8|8930.3|8933.4|8931.9|8930.4|8928.9|251
1694013000000|2023-09-06 15:10:00|8931.9|8930.4|8932.9|8931.4|8934.1|8932.6|8931.5|8930|262
1694013300000|2023-09-06 15:15:00|8932.7|8931.2|8928.2|8926.7|8933.8|8932.3|8928|8926.5|233
1694013600000|2023-09-06 15:20:00|8928.3|8926.8|8924.5|8923|8928.7|8927.2|8924.3|8922.8|231
1694013900000|2023-09-06 15:25:00|8924.6|8923.1|8924.9|8923.4|8926|8924.5|8921.2|8919.7|276
1694014200000|2023-09-06 15:30:00|8925.3|8923.8|8926.5|8925|8926.6|8925.1|8923.3|8921.8|225
1694014500000|2023-09-06 15:35:00|8926.4|8924.9|8925.4|8923.9|8926.6|8925.1|8923.2|8921.7|223
1694014800000|2023-09-06 15:40:00|8925.3|8923.8|8923.4|8921.9|8926.2|8924.7|8923.4|8921.9|212
1694015100000|2023-09-06 15:45:00|8923.5|8922|8922.9|8921.4|8924.4|8922.4|8921.8|8920.3|231
1694015400000|2023-09-06 15:50:00|8922.8|8921.3|8924.5|8923|8925.3|8923.8|8922.6|8921.1|163
1694015700000|2023-09-06 15:55:00|8924|8922.5|8925.6|8924.1|8925.7|8924.2|8923.4|8921.9|183
1694016000000|2023-09-06 16:00:00|8925.7|8924.2|8924.3|8922.8|8926.5|8925|8924.2|8922.7|187
1694016300000|2023-09-06 16:05:00|8923.8|8922.3|8924.7|8923.2|8925.1|8923.4|8923.4|8921.7|137
1694016600000|2023-09-06 16:10:00|8924.6|8923.1|8922.2|8920.7|8925.7|8924.2|8921.6|8920.1|137
1694016900000|2023-09-06 16:15:00|8922.1|8920.6|8921.6|8920.1|8922.9|8921.4|8921.3|8919.8|136
1694017200000|2023-09-06 16:20:00|8921.7|8920.2|8921|8919.5|8922.5|8921|8920.8|8919.1|114
1694017500000|2023-09-06 16:25:00|8920.9|8919.4|8921.7|8920.2|8922.1|8920.6|8920.3|8918.7|99
1694017800000|2023-09-06 16:30:00|8921.9|8920.4|8924.4|8922|8924.6|8923.1|8921.8|8920.3|107
1694018100000|2023-09-06 16:35:00|8924.5|8922.1|8923.6|8922.1|8925.4|8923.9|8923.5|8922|92
1694018400000|2023-09-06 16:40:00|8923.5|8922|8926.5|8925|8926.7|8925.2|8923|8921.5|114
1694018700000|2023-09-06 16:45:00|8926.3|8924.8|8925.6|8924.1|8927.8|8926.3|8925.6|8924.1|153
1694019000000|2023-09-06 16:50:00|8925.5|8924|8924.8|8923.3|8925.6|8924.1|8923.8|8922.3|124
1694019300000|2023-09-06 16:55:00|8924.9|8923.4|8923.4|8921.9|8925.1|8923.6|8922.3|8920.8|173
1694019600000|2023-09-06 17:00:00|8923.3|8921.8|8922|8920.5|8924.4|8922.9|8920.4|8918.9|156
1694019900000|2023-09-06 17:05:00|8922.1|8920.6|8920.1|8918.6|8922.5|8921|8919.4|8917.9|162
1694020200000|2023-09-06 17:10:00|8920|8918.5|8917.3|8915.8|8920.1|8918.6|8917.3|8915.8|98
1694020500000|2023-09-06 17:15:00|8917|8915.5|8915.3|8913.8|8917.9|8916.4|8915.3|8913.8|106
1694020800000|2023-09-06 17:20:00|8915.1|8913.6|8915.3|8913.8|8916.2|8914.7|8914.9|8913.4|103
1694021100000|2023-09-06 17:25:00|8915.4|8913.9|8915.5|8914|8916.1|8914.6|8915.1|8913.6|80
1694021400000|2023-09-06 17:30:00|8915.8|8914.3|8916.8|8915.3|8918|8916.5|8915.6|8914.1|109
1694021700000|2023-09-06 17:35:00|8916.9|8915.4|8915.8|8914.3|8917.8|8916.3|8915.8|8914.3|78
1694022000000|2023-09-06 17:40:00|8915.9|8914.4|8915.8|8914.3|8917.1|8915.6|8915.8|8914.3|83
1694022300000|2023-09-06 17:45:00|8915.9|8914.4|8914.3|8912.8|8916|8914.5|8914.2|8912.7|63
1694022600000|2023-09-06 17:50:00|8914.2|8912.7|8916.1|8914.6|8916.1|8914.6|8914|8912.5|81
1694022900000|2023-09-06 17:55:00|8916|8914.5|8914|8911.6|8916.6|8915.1|8913.5|8911.6|83
1694023200000|2023-09-06 18:00:00|8914.1|8911.7|8913.1|8911.6|8914.1|8911.8|8911.9|8910.4|113
1694023500000|2023-09-06 18:05:00|8913.2|8911.7|8912.6|8911.1|8914|8912.5|8912.6|8911.1|147
1694023800000|2023-09-06 18:10:00|8912.7|8911.2|8913|8911.5|8914|8912.5|8912.2|8910.7|102
1694024100000|2023-09-06 18:15:00|8913.2|8911.7|8916.9|8915.4|8917|8915.5|8913.2|8911.7|93
1694024400000|2023-09-06 18:20:00|8917|8915.5|8919.5|8918|8919.5|8918|8917|8915.5|84
1694024700000|2023-09-06 18:25:00|8919.4|8917.9|8916.8|8915.3|8919.4|8917.9|8916.3|8914.8|82
1694025000000|2023-09-06 18:30:00|8916.7|8915.2|8917.4|8915.9|8917.4|8915.9|8915.6|8914.1|95
1694025300000|2023-09-06 18:35:00|8917.5|8916|8917.1|8915.6|8917.5|8916|8916.6|8915.1|34
1694025600000|2023-09-06 18:40:00|8917.4|8915.9|8914.5|8913|8917.4|8915.9|8914.5|8913|77
1694025900000|2023-09-06 18:45:00|8914.6|8913.1|8916|8914.5|8916.1|8914.6|8914.5|8913|89
1694026200000|2023-09-06 18:50:00|8915.9|8914.4|8912.9|8911.4|8915.9|8914.4|8911.8|8910.3|105
1694026500000|2023-09-06 18:55:00|8913|8911.5|8915.6|8914.1|8915.8|8914.3|8912.6|8911.1|137
1694026800000|2023-09-06 19:00:00|8915.2|8913.7|8916.1|8914.6|8916.7|8915.2|8915.2|8913.7|119
1694027100000|2023-09-06 19:05:00|8916.3|8914.8|8915|8913.5|8916.6|8915.1|8914.6|8913.1|88
1694027400000|2023-09-06 19:10:00|8915.1|8913.6|8914.7|8913.2|8915.8|8914.3|8914.5|8913|81
1694027700000|2023-09-06 19:15:00|8914.8|8913.3|8912.9|8911.4|8914.9|8913.4|8912.5|8910.3|91
1694028000000|2023-09-06 19:20:00|8913|8911.5|8911.9|8910.4|8913.1|8911.6|8911.6|8910.1|92
1694028300000|2023-09-06 19:25:00|8911.7|8910.2|8913|8911.5|8913.2|8911.7|8911.2|8909.7|96
1694028600000|2023-09-06 19:30:00|8913.1|8911.6|8914.3|8912.8|8915.2|8913.7|8913.1|8911.6|126
1694028900000|2023-09-06 19:35:00|8914.4|8912.9|8915.7|8914.2|8915.9|8914.4|8913.6|8912.1|88
1694029200000|2023-09-06 19:40:00|8915.6|8914.1|8915.7|8914.2|8916.6|8915.1|8915.4|8913.4|62
1694029500000|2023-09-06 19:45:00|8915.6|8914.1|8916.5|8914.1|8916.6|8915|8915.6|8913.6|92
1694029800000|2023-09-06 19:50:00|8916.4|8914|8914.6|8913.1|8916.6|8914.2|8914.6|8913.1|100
1694030100000|2023-09-06 19:55:00|8914.4|8912.9|8915.4|8913.9|8915.4|8913.9|8914|8911.6|118
1694030400000|2023-09-06 20:00:00|8915.2|8913.7|8912.5|8910.1|8916.2|8914.6|8912.5|8910.1|104
1694030700000|2023-09-06 20:05:00|8912.6|8910.2|8915.2|8913.7|8915.4|8913.9|8912.6|8910.2|81
1694031000000|2023-09-06 20:10:00|8915.4|8913.9|8915.9|8914.4|8916.3|8914.8|8915|8913.5|45
1694031300000|2023-09-06 20:15:00|8915.8|8914.3|8916.3|8913.9|8916.9|8914.5|8915.7|8913.8|75
1694031600000|2023-09-06 20:20:00|8916.2|8913.8|8916|8913.6|8916.3|8913.9|8915.9|8913.5|56
1694031900000|2023-09-06 20:25:00|8915.9|8913.5|8915.3|8913.8|8916.1|8913.9|8914.4|8912.9|51
1694032200000|2023-09-06 20:30:00|8915.2|8913.7|8915.3|8913.8|8915.7|8914.2|8915.2|8913.7|29
1694032500000|2023-09-06 20:35:00|8915.2|8913.7|8913.9|8911.5|8915.6|8913.7|8913.9|8911.5|49
1694032800000|2023-09-06 20:40:00|8914|8911.6|8914|8911.6|8914.4|8912.7|8913.6|8911.2|45
1694033100000|2023-09-06 20:45:00|8914.1|8911.7|8914.5|8912.1|8914.7|8912.3|8914.1|8911.7|43
1694033400000|2023-09-06 20:50:00|8914.6|8912.2|8912.6|8910.2|8914.8|8912.4|8912.2|8909.8|62
1694033700000|2023-09-06 20:55:00|8913.4|8909.5|8914.5|8908.4|8914.8|8909.7|8912.3|8908.2|119
1694034000000|2023-09-06 21:00:00|8916.4|8909.9|8919.7|8913.2|8920|8913.5|8916.4|8909.9|7
1694034600000|2023-09-06 21:10:00|8923.1|8916.6|8923.1|8916.6|8923.1|8916.6|8923|8916.5|9
1694034900000|2023-09-06 21:15:00|8922.7|8916.2|8922.9|8916.4|8923.1|8916.6|8922.7|8916.2|3
1694035200000|2023-09-06 21:20:00|8922.8|8916.3|8922.9|8916.4|8922.9|8916.4|8922.6|8916.1|5
1694035500000|2023-09-06 21:25:00|8923|8916.5|8915.5|8909|8923|8916.5|8915.4|8908.9|19
1694035800000|2023-09-06 21:30:00|8915.4|8908.9|8917.3|8910.8|8917.8|8911.3|8915.4|8908.9|137
1694036100000|2023-09-06 21:35:00|8917.2|8910.7|8917.3|8910.8|8917.5|8911|8916.8|8910.3|37
1694036400000|2023-09-06 21:40:00|8917.4|8910.9|8917.8|8911.3|8918.1|8911.6|8917.3|8910.8|70
1694036700000|2023-09-06 21:45:00|8917.6|8911.1|8915.8|8909.3|8917.6|8911.1|8914.8|8908.3|77
1694037000000|2023-09-06 21:50:00|8915.9|8909.4|8915.7|8909.2|8917|8910.5|8915.1|8908.6|118
1694037300000|2023-09-06 21:55:00|8916|8909.5|8917.1|8910.6|8918.1|8911.6|8914.5|8908|608
1694037600000|2023-09-06 22:00:00|8915.6|8909.1|8914.3|8907.8|8915.6|8909.4|8912.9|8907.5|81
1694037900000|2023-09-06 22:05:00|8913.5|8908.5|8912.3|8909.9|8913.5|8910.1|8912.2|8908.5|7
1694038200000|2023-09-06 22:10:00|8912.4|8910|8914.6|8910.4|8918.4|8913.4|8912.1|8909.7|76
1694038500000|2023-09-06 22:15:00|8914.7|8910.5|8912.9|8910.5|8915|8910.7|8912.8|8909.5|261
1694038800000|2023-09-06 22:20:00|8912.8|8910.4|8914.1|8910.3|8914.2|8911|8912.8|8910.2|86
1694039100000|2023-09-06 22:25:00|8914|8910.5|8913.3|8910.9|8914|8911.1|8913.1|8910.1|200
1694039400000|2023-09-06 22:30:00|8913.4|8911|8914|8911.6|8914.6|8912.1|8913.3|8910.9|64
1694039700000|2023-09-06 22:35:00|8914.1|8911.7|8913.5|8911.1|8914.2|8911.7|8913.2|8910.2|50
1694040000000|2023-09-06 22:40:00|8913.6|8911.2|8915|8911.7|8915.1|8912|8913.4|8910.6|47
1694040300000|2023-09-06 22:45:00|8914.9|8911.8|8913.5|8912|8914.9|8912.7|8913.5|8911.1|345
1694040600000|2023-09-06 22:50:00|8913.9|8911.5|8915|8911.8|8915.2|8912|8913.2|8910.8|68
1694040900000|2023-09-06 22:55:00|8914.6|8912.2|8914.2|8911.8|8915|8912.6|8914|8911.5|24
1694041200000|2023-09-06 23:00:00|8913.8|8912.3|8914.5|8911.8|8915|8912.8|8913.8|8911.8|98
1694041500000|2023-09-06 23:05:00|8914.6|8912|8914.8|8912.4|8915.2|8912.8|8914.1|8911.9|29
1694041800000|2023-09-06 23:10:00|8915.3|8912.6|8915.7|8912.9|8915.9|8913.9|8914.7|8912|61
1694042100000|2023-09-06 23:15:00|8915.9|8913|8915.1|8912.4|8916.3|8913.3|8914.9|8912.2|112
1694042400000|2023-09-06 23:20:00|8915|8912.3|8915.1|8912.5|8915.1|8912.9|8914.1|8912.3|41
1694042700000|2023-09-06 23:25:00|8914.9|8912.6|8913.8|8912.3|8915.1|8913.2|8913.7|8911.8|114
1694043000000|2023-09-06 23:30:00|8913.7|8912.2|8914.6|8913.1|8915|8913.1|8913.4|8911.2|139
1694043300000|2023-09-06 23:35:00|8915|8912.6|8914.5|8913|8915.3|8913.2|8914.1|8911.9|35
1694043600000|2023-09-06 23:40:00|8914.6|8913.1|8916.3|8913.9|8916.7|8914.1|8914.6|8912.5|170
1694043900000|2023-09-06 23:45:00|8916.2|8913.8|8915.7|8913.3|8916.3|8913.9|8915.4|8912.9|77
1694044200000|2023-09-06 23:50:00|8915.6|8913.2|8915.3|8912.9|8915.7|8913.3|8915.3|8912.9|30
1694044500000|2023-09-06 23:55:00|8915.4|8913|8915.1|8912.7|8915.7|8913.6|8914.9|8912.7|67
1694044800000|2023-09-07 00:00:00|8915.2|8912.8|8915|8913.5|8915.8|8913.6|8914.6|8912.5|97
1694045100000|2023-09-07 00:05:00|8915.1|8913.6|8915.4|8913|8915.4|8913.6|8913.9|8911.8|50
1694045400000|2023-09-07 00:10:00|8915.1|8912.7|8915.2|8913.7|8916.3|8913.9|8914.7|8912.7|79
1694045700000|2023-09-07 00:15:00|8915.1|8913.6|8913|8911.5|8915.6|8913.7|8912.9|8910.7|72
1694046000000|2023-09-07 00:20:00|8912.9|8911.4|8913.6|8912.1|8914.4|8912.3|8912.9|8910.8|98
1694046300000|2023-09-07 00:25:00|8914.2|8911.8|8914.3|8911.9|8915.4|8913.2|8914.1|8911.7|72
1694046600000|2023-09-07 00:30:00|8914|8911.6|8915.7|8913.3|8915.9|8913.5|8913.9|8911.5|87
1694046900000|2023-09-07 00:35:00|8915.9|8913.5|8914.5|8912.1|8915.9|8913.7|8914|8911.6|82
1694047200000|2023-09-07 00:40:00|8913.9|8912.4|8917.1|8914.7|8917.5|8915.1|8913.6|8911.6|116
1694047500000|2023-09-07 00:45:00|8917.2|8914.8|8918.7|8916.3|8918.8|8916.4|8916.5|8914.2|58
1694047800000|2023-09-07 00:50:00|8918.8|8916.4|8919.2|8916.8|8919.3|8917.1|8917.7|8915.5|131
1694048100000|2023-09-07 00:55:00|8919.4|8917|8917.7|8915.3|8919.5|8917.1|8916.7|8914.3|116
1694048400000|2023-09-07 01:00:00|8917.6|8915.2|8917.2|8914.8|8919|8916.6|8917|8914.6|87
1694048700000|2023-09-07 01:05:00|8917.1|8914.7|8914.5|8912.1|8917.1|8914.7|8914.2|8912|121
1694049000000|2023-09-07 01:10:00|8914.6|8912.2|8914.4|8912|8915.9|8913.5|8912.4|8910|126
1694049300000|2023-09-07 01:15:00|8914.5|8912.1|8913.4|8911.9|8914.9|8912.5|8911.8|8909.4|176
1694049600000|2023-09-07 01:20:00|8913.2|8911.7|8914.1|8912.6|8914.4|8912.9|8912.4|8910.3|135
1694049900000|2023-09-07 01:25:00|8914.2|8912.7|8912.7|8910.3|8915.3|8913.3|8912.7|8910.3|177
1694050200000|2023-09-07 01:30:00|8912.8|8910.4|8914.3|8912.8|8914.7|8913.2|8912.8|8910.4|174
1694050500000|2023-09-07 01:35:00|8914.2|8912.7|8912.3|8909.9|8914.7|8912.8|8911.6|8909.2|162
1694050800000|2023-09-07 01:40:00|8912.2|8909.8|8912.2|8909.8|8912.9|8910.8|8911.4|8909|138
1694051100000|2023-09-07 01:45:00|8912|8909.6|8910.6|8908.2|8912|8909.6|8910.1|8908|105
1694051400000|2023-09-07 01:50:00|8910.8|8908.4|8910.8|8908.4|8912|8909.6|8909.2|8907.7|116
1694051700000|2023-09-07 01:55:00|8911|8908.6|8910.5|8909|8911.7|8909.3|8910.4|8908|77
1694052000000|2023-09-07 02:00:00|8910.8|8909.3|8911.6|8910.1|8912.2|8910.7|8910.5|8909|58
1694052300000|2023-09-07 02:05:00|8911.5|8910|8912.7|8911.2|8913.5|8912|8911.5|8909.9|82
1694052600000|2023-09-07 02:10:00|8912.6|8911.1|8911.6|8910.1|8913|8911.5|8911.5|8910|96
1694052900000|2023-09-07 02:15:00|8911.7|8910.2|8913|8911.5|8913.4|8911.9|8911.2|8909.7|61
1694053200000|2023-09-07 02:20:00|8913.1|8911.6|8913.6|8912.1|8914|8912.5|8912.8|8911.3|56
1694053500000|2023-09-07 02:25:00|8913.7|8912.2|8913.9|8912.4|8914.8|8913.3|8913.7|8912.2|92
1694053800000|2023-09-07 02:30:00|8913.6|8912.1|8916.1|8914.6|8916.2|8914.7|8913.6|8912.1|78
1694054100000|2023-09-07 02:35:00|8916.2|8914.7|8915.5|8914|8916.2|8914.7|8915.2|8913.7|87
1694054400000|2023-09-07 02:40:00|8915.7|8914.2|8914.6|8913.1|8915.7|8914.2|8913.9|8912.4|68
1694054700000|2023-09-07 02:45:00|8914.5|8913|8913.8|8912.3|8915|8913.5|8913.8|8912.3|121
1694055000000|2023-09-07 02:50:00|8914|8912.5|8913.4|8911|8914.2|8912.7|8913.1|8911|70
1694055300000|2023-09-07 02:55:00|8913.3|8910.9|8912.4|8910|8913.6|8911.2|8912.3|8909.9|88
1694055600000|2023-09-07 03:00:00|8912.5|8910.1|8912.3|8910.8|8912.8|8910.9|8911.3|8908.9|114
1694055900000|2023-09-07 03:05:00|8912.2|8910.7|8914.2|8911.8|8915.5|8914|8912.2|8910.7|91
1694056200000|2023-09-07 03:10:00|8914|8911.6|8915|8912.6|8915|8912.6|8913.6|8911.2|81
1694056500000|2023-09-07 03:15:00|8915.3|8912.9|8915|8912.6|8916.2|8913.8|8914.3|8911.9|66
1694056800000|2023-09-07 03:20:00|8915.1|8912.7|8915.8|8913.4|8916.1|8913.7|8914.8|8912.7|46
1694057100000|2023-09-07 03:25:00|8915.9|8913.5|8913.5|8911.1|8916|8913.9|8913.2|8910.8|55
1694057400000|2023-09-07 03:30:00|8913.8|8911.4|8912.8|8910.4|8914.5|8912.1|8912.6|8910.2|89
1694057700000|2023-09-07 03:35:00|8912.9|8910.5|8913.2|8910.8|8914.4|8912|8912.9|8910.5|84
1694058000000|2023-09-07 03:40:00|8912.8|8910.4|8912.1|8909.7|8913.1|8910.7|8911.2|8909.2|50
1694058300000|2023-09-07 03:45:00|8912|8909.6|8911.9|8910.4|8912.5|8910.6|8911.4|8909.3|39
1694058600000|2023-09-07 03:50:00|8912|8910.5|8912.2|8910.7|8912.3|8910.8|8911|8909.5|103
1694058900000|2023-09-07 03:55:00|8912.3|8910.8|8912.7|8910.3|8913.4|8911.5|8912.2|8910.1|71
1694059200000|2023-09-07 04:00:00|8912.9|8910.5|8912.1|8910.6|8913.4|8911.4|8911.9|8910.4|97
1694059500000|2023-09-07 04:05:00|8912.2|8910.7|8912.1|8909.7|8912.2|8910.7|8911.5|8909.6|40
1694059800000|2023-09-07 04:10:00|8912|8909.6|8912.3|8910.8|8913|8910.8|8911.9|8909.5|83
1694060100000|2023-09-07 04:15:00|8912.2|8910.7|8912.5|8911|8914.5|8913|8912.1|8910.6|103
1694060400000|2023-09-07 04:20:00|8912.4|8910.9|8913.8|8911.4|8913.8|8911.4|8912.4|8910.5|85
1694060700000|2023-09-07 04:25:00|8913.9|8911.5|8915.7|8913.3|8915.8|8913.4|8913.9|8911.5|75
1694061000000|2023-09-07 04:30:00|8915.8|8913.4|8916.6|8914.2|8916.8|8914.4|8914.7|8912.3|113
1694061300000|2023-09-07 04:35:00|8916.5|8914.1|8917.6|8916.1|8917.8|8916.3|8916.4|8914|74
1694061600000|2023-09-07 04:40:00|8917.5|8916|8918.1|8916.6|8918.2|8916.7|8916.1|8914.6|110
1694061900000|2023-09-07 04:45:00|8918.2|8916.7|8918.4|8916.9|8919.3|8917.8|8917.4|8915.8|68
1694062200000|2023-09-07 04:50:00|8918.3|8916.8|8918.7|8916.3|8919.3|8917.7|8918|8915.8|95
1694062500000|2023-09-07 04:55:00|8918.6|8916.2|8918.4|8916.9|8918.7|8917.1|8917.6|8915.6|72
1694062800000|2023-09-07 05:00:00|8918.3|8916.8|8920.5|8919|8920.7|8919.2|8917.7|8916.2|107
1694063100000|2023-09-07 05:05:00|8920.6|8919.1|8919.8|8918.3|8922|8920.5|8919.5|8917.1|82
1694063400000|2023-09-07 05:10:00|8919.7|8918.2|8919.9|8918.4|8920.6|8918.4|8919.4|8917.1|85
1694063700000|2023-09-07 05:15:00|8919.8|8918.3|8918.8|8917.3|8919.9|8918.4|8918.5|8917|122
1694064000000|2023-09-07 05:20:00|8918.9|8917.4|8920.4|8918|8921.8|8919.4|8918.9|8917.4|93
1694064300000|2023-09-07 05:25:00|8920.5|8918.1|8920.8|8918.4|8921.4|8919.2|8919.5|8918|66
1694064600000|2023-09-07 05:30:00|8920.9|8918.5|8918.4|8916|8920.9|8918.5|8917.6|8915.2|129
1694064900000|2023-09-07 05:35:00|8918.5|8916.1|8916.5|8915|8918.5|8916.8|8916.3|8914.8|111
1694065200000|2023-09-07 05:40:00|8916.8|8915.3|8919.1|8916.7|8919.1|8916.7|8915.9|8914.4|91
1694065500000|2023-09-07 05:45:00|8919|8916.6|8919.9|8917.5|8920.2|8917.8|8917.9|8915.5|108
1694065800000|2023-09-07 05:50:00|8919.8|8917.4|8919|8916.6|8920|8918|8917.7|8915.3|181
1694066100000|2023-09-07 05:55:00|8918.9|8916.5|8917.7|8915.3|8919.1|8916.7|8917|8914.7|147
1694066400000|2023-09-07 06:00:00|8917.6|8915.2|8916.5|8915|8919.6|8918.1|8916.5|8915|177
1694066700000|2023-09-07 06:05:00|8916.2|8914.7|8914.6|8913.1|8916.2|8914.7|8913.6|8912.1|293
1694067000000|2023-09-07 06:10:00|8914.7|8913.2|8915.3|8913.8|8918.4|8916.9|8914.2|8912.7|248
1694067300000|2023-09-07 06:15:00|8915.2|8913.7|8917.5|8916|8918.2|8916.7|8914.6|8913.1|162
1694067600000|2023-09-07 06:20:00|8917.6|8916.1|8915.6|8914.1|8917.6|8916.1|8914.2|8912.7|193
1694067900000|2023-09-07 06:25:00|8915.7|8914.2|8915.1|8913.6|8917.2|8914.9|8914.2|8912.7|208
1694068200000|2023-09-07 06:30:00|8915.2|8913.7|8917.5|8916|8917.5|8916|8915.2|8913.3|153
1694068500000|2023-09-07 06:35:00|8917.7|8916.2|8916.9|8915.4|8918.6|8917.1|8916.2|8914|134
1694068800000|2023-09-07 06:40:00|8917|8915.5|8915|8913.5|8917.2|8915.5|8913.4|8911.9|185
1694069100000|2023-09-07 06:45:00|8914.7|8913.2|8915|8913.5|8915.3|8913.8|8913.9|8912.4|159
1694069400000|2023-09-07 06:50:00|8915.4|8913.9|8915.3|8913.8|8915.4|8913.9|8913.6|8912.1|116
1694069700000|2023-09-07 06:55:00|8915.4|8913.9|8919.1|8916.7|8920.6|8919.1|8915.3|8913.8|254
1694070000000|2023-09-07 07:00:00|8919.2|8916.8|8919.3|8917.8|8921.8|8920.3|8917.2|8914.8|418
1694070300000|2023-09-07 07:05:00|8919.4|8917.9|8920|8918.5|8921.8|8920.3|8918.8|8917.3|319
1694070600000|2023-09-07 07:10:00|8919.9|8918.4|8920.5|8919|8923.1|8921.6|8919.3|8917.8|269
1694070900000|2023-09-07 07:15:00|8920.7|8919.2|8920.2|8918.7|8921.5|8920|8918.4|8916.9|260
1694071200000|2023-09-07 07:20:00|8920.1|8918.6|8921.4|8919.9|8922.9|8921.4|8919.5|8918|257
1694071500000|2023-09-07 07:25:00|8921.3|8919.8|8920.8|8919.3|8921.5|8920|8919.8|8918.1|264
1694071800000|2023-09-07 07:30:00|8920.7|8919.2|8923.1|8921.6|8924.4|8922.9|8920.1|8918.6|246
1694072100000|2023-09-07 07:35:00|8923.4|8921.9|8920|8918.5|8924.8|8923|8919.5|8918|243
1694072400000|2023-09-07 07:40:00|8920.1|8918.6|8919.2|8917.7|8920.3|8918.8|8918.8|8917.3|221
1694072700000|2023-09-07 07:45:00|8919.1|8917.6|8919.9|8918.4|8920.1|8918.6|8918.5|8917|216
1694073000000|2023-09-07 07:50:00|8919.8|8918.3|8918|8916.5|8919.8|8918.3|8916.9|8915.4|212
1694073300000|2023-09-07 07:55:00|8918.1|8916.6|8916|8914.5|8918.7|8917.2|8915.8|8914.3|258
1694073600000|2023-09-07 08:00:00|8916.2|8914.7|8919.3|8916.9|8919.5|8917.6|8916|8914.5|377
1694073900000|2023-09-07 08:05:00|8918.8|8917.3|8919.5|8918|8920|8918.5|8917.6|8916.1|205
1694074200000|2023-09-07 08:10:00|8919.3|8917.8|8921|8919.5|8921.1|8919.6|8919.3|8917.8|173
1694074500000|2023-09-07 08:15:00|8921.1|8919.6|8920|8918.5|8922.1|8920.1|8918.4|8916.9|218
1694074800000|2023-09-07 08:20:00|8920.1|8918.6|8920.7|8919.2|8921.4|8919.5|8919.4|8917.9|216
1694075100000|2023-09-07 08:25:00|8920.8|8919.3|8921.3|8918.9|8921.5|8920|8919.5|8918|217
1694075400000|2023-09-07 08:30:00|8921.4|8919|8920.1|8918.6|8922.6|8920.4|8919|8916.6|244
1694075700000|2023-09-07 08:35:00|8920|8918.5|8921.1|8919.6|8921.4|8919.9|8918.6|8917.1|177
1694076000000|2023-09-07 08:40:00|8921.2|8919.7|8920.2|8918.7|8921.9|8920.4|8920.2|8918.7|230
1694076300000|2023-09-07 08:45:00|8920.3|8918.8|8919.6|8918.1|8921.3|8919.8|8918.7|8917.2|218
1694076600000|2023-09-07 08:50:00|8919.9|8918.4|8917.4|8915.9|8921.5|8920|8917.1|8915.6|243
1694076900000|2023-09-07 08:55:00|8917.5|8916|8921.2|8918.8|8921.2|8918.8|8917.5|8916|170
1694077200000|2023-09-07 09:00:00|8921.3|8918.9|8917.3|8915.8|8922.2|8919.8|8916.5|8915|227
1694077500000|2023-09-07 09:05:00|8917.1|8915.6|8917|8915.5|8918.1|8916.6|8915.5|8914|162
1694077800000|2023-09-07 09:10:00|8917.1|8915.6|8915.9|8914.4|8917.4|8915.9|8915.4|8913.9|168
1694078100000|2023-09-07 09:15:00|8916|8914.5|8917.9|8916.4|8918|8916.5|8915.1|8913.6|195
1694078400000|2023-09-07 09:20:00|8918|8916.5|8917.1|8915.6|8918.3|8916.8|8915.9|8914|182
1694078700000|2023-09-07 09:25:00|8917|8915.5|8918|8916.5|8918.3|8916.8|8916.8|8914.9|175
1694079000000|2023-09-07 09:30:00|8917.9|8916.4|8918|8916.5|8918.5|8916.6|8916.3|8914.8|155
1694079300000|2023-09-07 09:35:00|8917.7|8916.2|8916.8|8915.3|8917.9|8916.4|8915.3|8913.8|177
1694079600000|2023-09-07 09:40:00|8916.9|8915.4|8919.4|8917.9|8919.5|8918|8916.7|8915.2|177
1694079900000|2023-09-07 09:45:00|8919.8|8918.3|8920.7|8919.2|8921.7|8920.2|8919.6|8918.1|150
1694080200000|2023-09-07 09:50:00|8920.9|8919.4|8918.8|8917.3|8921.4|8919.9|8918.6|8917.1|141
1694080500000|2023-09-07 09:55:00|8918.9|8917.4|8919.1|8916.7|8919.8|8918.1|8917.9|8916.4|128
1694080800000|2023-09-07 10:00:00|8919|8916.6|8919.1|8917.6|8920.7|8919.2|8918.5|8916.6|245
1694081100000|2023-09-07 10:05:00|8919.2|8917.7|8921.9|8919.5|8922.4|8920.1|8919|8917.5|187
1694081400000|2023-09-07 10:10:00|8922|8919.6|8921.9|8920.4|8922.9|8921.2|8920.9|8919|188
1694081700000|2023-09-07 10:15:00|8921.8|8920.3|8924.7|8923.2|8925.1|8923.6|8921.6|8920.1|153
1694082000000|2023-09-07 10:20:00|8924.6|8923.1|8925|8923.5|8926.6|8925.1|8924.2|8922.7|146
1694082300000|2023-09-07 10:25:00|8924.9|8923.4|8923.5|8922|8925.5|8924|8923|8921.5|193
1694082600000|2023-09-07 10:30:00|8923.4|8921.9|8927.5|8926|8927.5|8926|8923.3|8921.8|163
1694082900000|2023-09-07 10:35:00|8927.2|8925.7|8927|8925.5|8928.7|8927.2|8926.9|8925.4|124
1694083200000|2023-09-07 10:40:00|8926.9|8925.4|8925.6|8924.1|8927|8925.5|8925.6|8924.1|114
1694083500000|2023-09-07 10:45:00|8925.7|8924.2|8924.8|8923.3|8926.7|8925.2|8924|8921.6|153
1694083800000|2023-09-07 10:50:00|8925.1|8923.6|8925.9|8924.4|8926.9|8925.2|8924.8|8923.3|200
1694084100000|2023-09-07 10:55:00|8926|8924.5|8926.8|8925.3|8926.9|8925.4|8925.8|8924.3|162
1694084400000|2023-09-07 11:00:00|8926.7|8925.2|8924.2|8922.7|8927.2|8925.7|8923.9|8922.4|147
1694084700000|2023-09-07 11:05:00|8923.8|8922.3|8922.7|8921.2|8923.9|8922.4|8921.5|8920|96
1694085000000|2023-09-07 11:10:00|8922.6|8921.1|8924|8922.5|8924.4|8922.9|8922.2|8920.7|114
1694085300000|2023-09-07 11:15:00|8924.1|8922.6|8924.9|8923.4|8925.2|8923.7|8924|8922.5|124
1694085600000|2023-09-07 11:20:00|8925|8923.5|8924.8|8923.3|8927.2|8925.7|8924.4|8922.9|125
1694085900000|2023-09-07 11:25:00|8924.9|8923.4|8926.8|8925.3|8926.8|8925.3|8924.5|8923|139
1694086200000|2023-09-07 11:30:00|8927|8925.5|8927.1|8925.6|8927.3|8925.8|8925.4|8923.9|185
1694086500000|2023-09-07 11:35:00|8927|8925.5|8925.8|8924.3|8928.2|8926.7|8925.8|8924.3|115
1694086800000|2023-09-07 11:40:00|8925.9|8924.4|8927.1|8925.6|8927.7|8926.2|8925.7|8924.2|123
1694087100000|2023-09-07 11:45:00|8927|8925.5|8927.6|8926.1|8928.7|8927.2|8926.8|8925.3|101
1694087400000|2023-09-07 11:50:00|8927.7|8926.2|8926.4|8924.9|8928.6|8927.1|8926.2|8924.7|146
1694087700000|2023-09-07 11:55:00|8926.5|8925|8926.5|8925|8926.8|8925.3|8925.6|8924.1|145
1694088000000|2023-09-07 12:00:00|8926.6|8925.1|8926.3|8924.8|8928.6|8926.9|8925.5|8924|209
1694088300000|2023-09-07 12:05:00|8926.5|8925|8924.8|8923.3|8926.7|8925.2|8924.1|8922.6|219
1694088600000|2023-09-07 12:10:00|8924.7|8923.2|8927.1|8925.6|8927.4|8925.9|8924.7|8923.2|144
1694088900000|2023-09-07 12:15:00|8927|8925.5|8927.1|8925.6|8928|8926.5|8925.7|8924.2|192
1694089200000|2023-09-07 12:20:00|8927.5|8926|8929.1|8927.6|8929.3|8927.8|8927.4|8925.9|151
1694089500000|2023-09-07 12:25:00|8929|8927.5|8926.9|8921.9|8929.2|8927.7|8925|8921.9|270
1694089800000|2023-09-07 12:30:00|8926.2|8922.7|8934.8|8933.3|8937.9|8936.4|8926.2|8922.7|733
1694090100000|2023-09-07 12:35:00|8935.1|8933.6|8935.5|8933.1|8938.3|8936.6|8932.4|8930.9|501
1694090400000|2023-09-07 12:40:00|8935.2|8932.8|8933|8931.5|8935.4|8933.3|8930.6|8929.1|395
1694090700000|2023-09-07 12:45:00|8932.9|8931.4|8936.5|8935|8937.1|8935.2|8932.7|8930.5|388
1694091000000|2023-09-07 12:50:00|8936.1|8934.6|8935.1|8933.6|8937.4|8935.9|8933.6|8932.1|371
1694091300000|2023-09-07 12:55:00|8935|8933.5|8934.8|8933.3|8936.1|8934.6|8932|8930.5|448
1694091600000|2023-09-07 13:00:00|8934.7|8933.2|8935|8933.5|8936.7|8935.2|8931.9|8930.4|487
1694091900000|2023-09-07 13:05:00|8934.9|8933.4|8929.9|8928.4|8934.9|8933.4|8929.2|8927.7|391
1694092200000|2023-09-07 13:10:00|8930|8928.5|8933.7|8932.2|8933.8|8932.3|8927.9|8926.4|385
1694092500000|2023-09-07 13:15:00|8933.6|8932.1|8934.9|8932.5|8935.2|8933.7|8931.4|8929.9|366
1694092800000|2023-09-07 13:20:00|8934.8|8932.4|8932.5|8931|8935|8933.5|8931.9|8930.4|374
1694093100000|2023-09-07 13:25:00|8932.4|8930.9|8931.4|8929.9|8933.2|8931.5|8931.1|8928.7|363
1694093400000|2023-09-07 13:30:00|8931.6|8930.1|8932.3|8930.8|8933.4|8931.9|8930.6|8929.1|417
1694093700000|2023-09-07 13:35:00|8932.4|8930.9|8932.3|8930.8|8935.4|8933|8931.4|8929.9|303
1694094000000|2023-09-07 13:40:00|8932.4|8930.9|8932.6|8931.1|8933.3|8931.2|8929.4|8927|447
1694094300000|2023-09-07 13:45:00|8932.5|8931|8935.3|8933.8|8936.9|8935.4|8932.5|8931|333
1694094600000|2023-09-07 13:50:00|8934.7|8933.2|8933.1|8931.6|8934.8|8933.3|8932.5|8931|350
1694094900000|2023-09-07 13:55:00|8933|8931.5|8936|8934.5|8936.6|8935.1|8932.8|8931.3|269
1694095200000|2023-09-07 14:00:00|8935.9|8934.4|8937|8935.5|8937.1|8935.6|8934.6|8932.8|360
1694095500000|2023-09-07 14:05:00|8937.1|8935.6|8935.2|8933.7|8941.3|8939.8|8934.7|8933.2|331
1694095800000|2023-09-07 14:10:00|8935.3|8933.8|8937.4|8935.9|8937.6|8936.1|8932.2|8930.7|286
1694096100000|2023-09-07 14:15:00|8937.3|8935.8|8934.7|8933.2|8937.5|8936|8933.5|8932|264
1694096400000|2023-09-07 14:20:00|8934.5|8933|8935.9|8934.4|8937.1|8935.6|8933.9|8932.4|262
1694096700000|2023-09-07 14:25:00|8935.5|8934|8938.3|8936.8|8938.7|8937.2|8934.8|8933.3|266
1694097000000|2023-09-07 14:30:00|8938.2|8936.7|8937.5|8936|8940.2|8938.7|8936.4|8934.9|280
1694097300000|2023-09-07 14:35:00|8937.6|8936.1|8933.5|8932|8938.3|8936.8|8933|8931.5|272
1694097600000|2023-09-07 14:40:00|8933.7|8932.2|8928.1|8926.6|8933.7|8932.2|8927.7|8926.2|346
1694097900000|2023-09-07 14:45:00|8928.3|8926.8|8929.5|8928|8929.7|8928.2|8926|8924.5|376
1694098200000|2023-09-07 14:50:00|8929.6|8928.1|8929.5|8928|8931|8929.5|8927.4|8925.9|321
1694098500000|2023-09-07 14:55:00|8929.1|8927.6|8930.8|8929.3|8930.9|8929.4|8927.9|8926.4|276
1694098800000|2023-09-07 15:00:00|8930.7|8929.2|8934.6|8933.1|8934.9|8933.4|8929.1|8927.6|310
1694099100000|2023-09-07 15:05:00|8934.2|8932.7|8934.3|8932.8|8935.4|8933.9|8933.4|8931.9|280
1694099400000|2023-09-07 15:10:00|8933.9|8932.4|8935.1|8933.6|8936|8934.5|8931.9|8930.4|300
1694099700000|2023-09-07 15:15:00|8935.2|8933.7|8932.9|8931.4|8935.3|8933.8|8932|8930.5|248
1694100000000|2023-09-07 15:20:00|8932.8|8931.3|8932.8|8931.3|8932.9|8931.4|8930.9|8929.4|227
1694100300000|2023-09-07 15:25:00|8932.9|8931.4|8931.2|8929.7|8932.9|8931.4|8930.4|8928.9|187
1694100600000|2023-09-07 15:30:00|8931.1|8929.6|8930|8928.5|8932.7|8931.2|8929.7|8928.2|159
1694100900000|2023-09-07 15:35:00|8930.1|8928.6|8928.4|8926.9|8930.8|8929.3|8927.5|8926|153
1694101200000|2023-09-07 15:40:00|8928.3|8926.8|8929.5|8928|8930.6|8929.1|8928.2|8926.7|165
1694101500000|2023-09-07 15:45:00|8929.3|8927.8|8929.4|8927.9|8930.4|8928.9|8928.9|8927.4|147
1694101800000|2023-09-07 15:50:00|8929.1|8927.6|8929.9|8928.4|8930.6|8929.1|8927.9|8926.4|158
1694102100000|2023-09-07 15:55:00|8929.8|8928.3|8928.5|8927|8930|8928.5|8927.5|8926|170
1694102400000|2023-09-07 16:00:00|8928.4|8926.9|8928.5|8927|8928.6|8927.1|8927.6|8926.1|182
1694102700000|2023-09-07 16:05:00|8928.3|8926.8|8925.9|8924.4|8928.9|8927.4|8924.3|8922.8|134
1694103000000|2023-09-07 16:10:00|8926|8924.5|8925.8|8924.3|8926.9|8925.4|8925|8923.5|178
1694103300000|2023-09-07 16:15:00|8926|8924.5|8927.5|8926|8927.5|8926|8926|8924.5|128
1694103600000|2023-09-07 16:20:00|8927.6|8926.1|8926.3|8924.8|8928.5|8927|8926.3|8924.8|123
1694103900000|2023-09-07 16:25:00|8926.4|8924.9|8926.7|8925.2|8927.4|8925.9|8925.7|8924.2|105
1694104200000|2023-09-07 16:30:00|8926.9|8925.4|8928|8926.5|8928.9|8927.4|8926.8|8925.3|122
1694104500000|2023-09-07 16:35:00|8927.9|8926.4|8929.1|8927.6|8929.2|8927.7|8927.7|8926.2|104
1694104800000|2023-09-07 16:40:00|8929.2|8927.7|8928.8|8927.3|8930|8928.5|8927.5|8926|112
1694105100000|2023-09-07 16:45:00|8929|8927.5|8928.9|8926.5|8929.4|8927.8|8928.4|8926.5|87
1694105400000|2023-09-07 16:50:00|8928.7|8927.2|8929|8927.5|8929.3|8927.8|8928.3|8926.8|78
1694105700000|2023-09-07 16:55:00|8928.8|8927.3|8930.2|8928.7|8930.2|8928.7|8928.7|8927.2|93
1694106000000|2023-09-07 17:00:00|8930.1|8928.6|8926.6|8925.1|8930.3|8928.8|8926.6|8925.1|71
1694106300000|2023-09-07 17:05:00|8926.7|8925.2|8927|8925.5|8927.3|8925.8|8926.1|8924.6|130
1694106600000|2023-09-07 17:10:00|8926.6|8925.1|8925.6|8924.1|8927|8925.5|8925.1|8923.6|97
1694106900000|2023-09-07 17:15:00|8925.7|8924.2|8925.5|8924|8926.7|8925.2|8924.8|8923.3|152
1694107200000|2023-09-07 17:20:00|8925.1|8923.6|8923.4|8921.9|8925.1|8923.6|8923|8921.5|83
1694107500000|2023-09-07 17:25:00|8923.3|8921.8|8923.7|8922.2|8924.2|8922.7|8922.7|8921.2|44
1694107800000|2023-09-07 17:30:00|8923.6|8922.1|8924.2|8922.7|8924.4|8922.9|8921.6|8920.1|92
1694108100000|2023-09-07 17:35:00|8924.1|8922.6|8925.3|8923.8|8925.4|8923.9|8923.4|8921.9|63
1694108400000|2023-09-07 17:40:00|8925.2|8923.7|8925.6|8924.1|8925.8|8924.3|8924.9|8923.4|88
1694108700000|2023-09-07 17:45:00|8925.8|8924.3|8926.5|8925|8926.7|8925.2|8925.2|8923.7|88
1694109000000|2023-09-07 17:50:00|8926.7|8925.2|8928.3|8926.8|8928.5|8927|8926.2|8924.7|89
1694109300000|2023-09-07 17:55:00|8928.2|8926.7|8931.1|8929.6|8931.6|8930.1|8928.2|8926.7|96
1694109600000|2023-09-07 18:00:00|8931.3|8929.8|8930.2|8928.7|8932.7|8931.2|8929.9|8928.4|107
1694109900000|2023-09-07 18:05:00|8930.3|8928.8|8929.6|8928.1|8931.8|8930.3|8929.1|8927.6|149
1694110200000|2023-09-07 18:10:00|8929.5|8928|8927.4|8925.9|8929.5|8928|8927.4|8925.9|110
1694110500000|2023-09-07 18:15:00|8927.5|8926|8927.9|8926.4|8928.1|8926.6|8927.3|8925.8|69
1694110800000|2023-09-07 18:20:00|8927.8|8926.3|8926.3|8924.8|8928.1|8926.6|8926|8924.2|128
1694111100000|2023-09-07 18:25:00|8926.1|8924.6|8927.7|8926.2|8928.4|8926.9|8925.4|8923.9|90
1694111400000|2023-09-07 18:30:00|8927.9|8926.4|8929.5|8928|8929.6|8928.1|8927.6|8926.1|131
1694111700000|2023-09-07 18:35:00|8929.6|8928.1|8929.1|8927.6|8929.9|8928.4|8928.9|8927.4|103
1694112000000|2023-09-07 18:40:00|8929.2|8927.7|8930.2|8928.7|8930.6|8929.1|8929.1|8927.6|122
1694112300000|2023-09-07 18:45:00|8930.1|8928.6|8928.9|8927.4|8930.7|8929.2|8928.5|8927|115
1694112600000|2023-09-07 18:50:00|8928.8|8927.3|8928.1|8926.6|8929|8927.5|8927.4|8925.9|82
1694112900000|2023-09-07 18:55:00|8928.5|8926.1|8931.4|8929.9|8931.5|8930|8926.5|8925|195
1694113200000|2023-09-07 19:00:00|8931.5|8930|8930.9|8928.5|8931.5|8930|8929|8927.5|126
1694113500000|2023-09-07 19:05:00|8930.8|8928.4|8931|8929.5|8931.2|8929.6|8930.1|8928.1|97
1694113800000|2023-09-07 19:10:00|8931.3|8929.8|8931.8|8930.3|8931.8|8930.3|8930.4|8928.9|82
1694114100000|2023-09-07 19:15:00|8931.7|8930.2|8930.5|8929|8931.7|8930.2|8930.4|8928.9|82
1694114400000|2023-09-07 19:20:00|8930.6|8929.1|8931|8929.5|8931.6|8930.1|8929.8|8928.3|82
1694114700000|2023-09-07 19:25:00|8931.1|8929.6|8930.9|8929.4|8932.1|8930.6|8930.9|8929.4|50
1694115000000|2023-09-07 19:30:00|8931|8929.5|8930.4|8928.9|8931.1|8929.6|8929.4|8927.9|111
1694115300000|2023-09-07 19:35:00|8930.3|8928.8|8930.4|8928|8931.4|8929|8930.2|8927.9|92
1694115600000|2023-09-07 19:40:00|8930.5|8928.1|8929.3|8926.9|8930.5|8928.1|8929.1|8926.7|61
1694115900000|2023-09-07 19:45:00|8929.2|8926.8|8928.9|8926.5|8929.3|8926.9|8926.8|8924.4|114
1694116200000|2023-09-07 19:50:00|8929|8926.6|8927.5|8926|8929|8926.7|8926.4|8924.6|122
1694116500000|2023-09-07 19:55:00|8927.6|8926.1|8928.2|8926.7|8928.8|8927.3|8927.6|8925.6|138
1694116800000|2023-09-07 20:00:00|8928.1|8926.6|8925.6|8924.1|8928.4|8926.8|8924.8|8923|103
1694117100000|2023-09-07 20:05:00|8925.7|8924.2|8925.1|8923.6|8926.1|8924.6|8925|8923|68
1694117400000|2023-09-07 20:10:00|8925.3|8923.8|8928|8925.6|8928.7|8927.2|8924.9|8923.4|68
1694117700000|2023-09-07 20:15:00|8928.1|8925.7|8927|8925.5|8928.4|8926|8927|8925.5|51
1694118000000|2023-09-07 20:20:00|8927.1|8925.6|8927.2|8925.7|8927.7|8926.2|8927|8925.5|50
1694118300000|2023-09-07 20:25:00|8927.1|8925.6|8928.7|8927.2|8928.9|8927.4|8927.1|8925.6|63
1694118600000|2023-09-07 20:30:00|8928.9|8927.4|8929.4|8927|8930.1|8927.7|8928.8|8926.8|84
1694118900000|2023-09-07 20:35:00|8929.3|8926.9|8927.7|8925.3|8929.8|8927.4|8927.7|8925.3|73
1694119200000|2023-09-07 20:40:00|8927.8|8925.4|8928.2|8925.8|8928.3|8925.9|8927.7|8925.3|54
1694119500000|2023-09-07 20:45:00|8928.1|8925.7|8928.6|8926.2|8928.7|8926.3|8928|8925.6|52
1694119800000|2023-09-07 20:50:00|8928.5|8926.1|8928.1|8925.7|8928.7|8926.3|8927.7|8925.3|49
1694120100000|2023-09-07 20:55:00|8928.8|8924.9|8930.5|8924.7|8930.5|8925.6|8928.8|8924.4|117
1694120400000|2023-09-07 21:00:00|8931.8|8925.3|8931.1|8924.6|8931.8|8925.3|8931.1|8924.6|3
1694121000000|2023-09-07 21:10:00|8930.5|8924|8929|8922.5|8930.5|8924|8928.6|8922.1|12
1694121300000|2023-09-07 21:15:00|8929.1|8922.6|8930|8923.5|8930.4|8923.9|8928.2|8921.7|31
1694121600000|2023-09-07 21:20:00|8929.8|8923.3|8931.1|8924.6|8931.2|8924.7|8929.8|8923.3|25
1694121900000|2023-09-07 21:25:00|8931.2|8924.7|8929.7|8923.2|8932.6|8926.1|8929.7|8923.2|40
1694122200000|2023-09-07 21:30:00|8929.6|8923.1|8927.6|8921.1|8929.7|8923.2|8926|8919.5|125
1694122500000|2023-09-07 21:35:00|8927.5|8921|8929.2|8922.7|8929.2|8922.7|8925.8|8919.3|8
1694122800000|2023-09-07 21:40:00|8928.8|8922.3|8931.6|8925.1|8931.6|8925.1|8928.8|8922.3|13
1694123100000|2023-09-07 21:45:00|8932.2|8925.7|8931.1|8924.6|8932.2|8925.7|8931.1|8924.6|21
1694123400000|2023-09-07 21:50:00|8931.2|8924.7|8931.3|8924.8|8931.3|8924.8|8929.9|8923.4|127
1694123700000|2023-09-07 21:55:00|8930.8|8924.3|8931.6|8925.1|8931.6|8925.1|8929.3|8922.8|72
1694124000000|2023-09-07 22:00:00|8930.8|8924.3|8929.7|8923.9|8930.8|8924.4|8928.1|8922.2|130
1694124300000|2023-09-07 22:05:00|8928.9|8924.7|8927.9|8925.5|8929.4|8925.9|8927.9|8924.6|49
1694124600000|2023-09-07 22:10:00|8928|8925.6|8926.8|8924.4|8928.7|8925.8|8926.8|8924.4|62
1694124900000|2023-09-07 22:15:00|8926.9|8924.5|8926.5|8924.1|8926.9|8924.5|8925.4|8923|124
1694125200000|2023-09-07 22:20:00|8926.4|8924|8926.2|8923.8|8927.1|8924.7|8925.8|8923.4|89
1694125500000|2023-09-07 22:25:00|8926.1|8923.7|8925.8|8923.4|8926.1|8923.7|8925.5|8923.1|35
1694125800000|2023-09-07 22:30:00|8925.7|8923.3|8927|8924.6|8927|8925.1|8925.7|8923.3|73
1694126100000|2023-09-07 22:35:00|8927.1|8924.7|8927.3|8924.9|8927.3|8924.9|8927|8924.6|18
1694126400000|2023-09-07 22:40:00|8927.2|8924.8|8928.2|8925.8|8928.4|8926|8926.9|8924.5|21
1694126700000|2023-09-07 22:45:00|8928.3|8925.9|8928.3|8925.9|8928.4|8926|8928.2|8925.8|7
1694127000000|2023-09-07 22:50:00|8928.2|8925.8|8929|8926.6|8929.1|8926.7|8928.2|8925.8|39
1694127300000|2023-09-07 22:55:00|8929.1|8926.7|8929|8926.6|8929.1|8926.7|8928.9|8926.5|112
1694127600000|2023-09-07 23:00:00|8929.2|8926.8|8929.8|8927.4|8929.9|8927.5|8928.4|8926.4|71
1694127900000|2023-09-07 23:05:00|8929.9|8927.5|8928.4|8926.9|8929.9|8928|8927.9|8926.4|48
1694128200000|2023-09-07 23:10:00|8928.5|8927|8928.8|8927.3|8929|8927.5|8928.4|8926.9|44
1694128500000|2023-09-07 23:15:00|8928.9|8927.4|8929.1|8927.6|8929.3|8927.8|8928.8|8927.3|32
1694128800000|2023-09-07 23:20:00|8929.2|8927.7|8929.6|8927.2|8929.6|8927.7|8929|8927.2|11
1694129100000|2023-09-07 23:25:00|8929.5|8927.1|8929.7|8927.3|8929.8|8927.9|8929.3|8926.9|23
1694129400000|2023-09-07 23:30:00|8929.6|8927.2|8930|8927.6|8930.1|8927.7|8929.4|8927|26
1694129700000|2023-09-07 23:35:00|8929.9|8927.5|8928.8|8927.3|8929.9|8927.7|8928.8|8927.2|22
1694130000000|2023-09-07 23:40:00|8928.9|8927.4|8929.3|8927.8|8929.7|8927.8|8928.9|8927.1|21
1694130300000|2023-09-07 23:45:00|8929.4|8927.9|8929.2|8927.7|8929.7|8927.9|8929.1|8927.3|48
1694130600000|2023-09-07 23:50:00|8929.7|8927.3|8928.7|8927.2|8929.8|8927.7|8928.6|8926.7|60
1694130900000|2023-09-07 23:55:00|8928.6|8927.1|8928.4|8926|8928.8|8927.3|8928.3|8926|25
1694131200000|2023-09-08 00:00:00|8928.2|8925.8|8925.8|8924.3|8928.4|8926|8925.4|8923.3|119
1694131500000|2023-09-08 00:05:00|8925.7|8924.2|8923.7|8922.2|8925.8|8924.3|8923.1|8921.6|78
1694131800000|2023-09-08 00:10:00|8923.5|8922|8923|8920.6|8923.5|8922|8921.4|8919.5|76
1694132100000|2023-09-08 00:15:00|8922.6|8921.1|8922.2|8920.7|8922.9|8921.4|8920.9|8919.4|108
1694132400000|2023-09-08 00:20:00|8922.1|8920.6|8923.2|8921.7|8923.4|8921.9|8921.5|8920|99
1694132700000|2023-09-08 00:25:00|8923.3|8921.8|8921.3|8918.9|8924.1|8922.6|8920.1|8918|150
1694133000000|2023-09-08 00:30:00|8921.2|8918.8|8917.2|8914.8|8921.7|8919.3|8916.9|8914.5|199
1694133300000|2023-09-08 00:35:00|8917.3|8914.9|8914.3|8911.9|8917.5|8915.1|8911.3|8908.9|365
1694133600000|2023-09-08 00:40:00|8914.4|8912|8916.9|8914.5|8919.5|8917.1|8914.4|8912|233
1694133900000|2023-09-08 00:45:00|8916.8|8914.4|8916.3|8913.9|8917.8|8915.4|8915.3|8912.9|170
1694134200000|2023-09-08 00:50:00|8916.1|8913.7|8913.7|8911.3|8916.5|8914.1|8913.7|8911.3|122
1694134500000|2023-09-08 00:55:00|8913.3|8910.9|8914|8911.6|8914.8|8912.6|8912.4|8910|202
1694134800000|2023-09-08 01:00:00|8914.1|8911.7|8914.1|8911.7|8915.9|8913.5|8913.6|8911.2|245
1694135100000|2023-09-08 01:05:00|8914.4|8912|8914.9|8913.4|8916.1|8914.6|8913.9|8911.7|159
1694135400000|2023-09-08 01:10:00|8915.2|8913.7|8914.9|8913.4|8916.1|8914.1|8912.6|8911.1|171
1694135700000|2023-09-08 01:15:00|8915|8913.5|8920.6|8918.2|8921.1|8918.7|8915|8912.9|344
1694136000000|2023-09-08 01:20:00|8920.9|8918.5|8917.8|8916.3|8921|8918.6|8916.6|8914.9|184
1694136300000|2023-09-08 01:25:00|8917.9|8916.4|8917.3|8914.9|8918.1|8916.4|8916.4|8914|187
1694136600000|2023-09-08 01:30:00|8917.4|8915|8916|8913.6|8917.9|8915.5|8915.1|8913.2|151
1694136900000|2023-09-08 01:35:00|8915.8|8913.4|8914.5|8912.1|8916.4|8914|8912.2|8910.7|199
1694137200000|2023-09-08 01:40:00|8914.6|8912.2|8914.3|8911.9|8915.8|8913.6|8913.4|8911|144
1694137500000|2023-09-08 01:45:00|8914.4|8912|8912.8|8911.3|8914.5|8912.1|8911.7|8910.2|112
1694137800000|2023-09-08 01:50:00|8912.4|8910.9|8911.2|8908.8|8912.6|8911.1|8909.2|8907.3|159
1694138100000|2023-09-08 01:55:00|8911.1|8908.7|8911.7|8910.2|8912.3|8910.5|8910.3|8908.7|87
1694138400000|2023-09-08 02:00:00|8911.5|8910|8914.3|8911.9|8914.3|8911.9|8911.3|8909.8|145
1694138700000|2023-09-08 02:05:00|8914.4|8912|8911|8909.5|8914.7|8912.3|8910.7|8908.7|162
1694139000000|2023-09-08 02:10:00|8911.1|8909.6|8908.8|8906.4|8911.6|8909.6|8908|8905.6|136
1694139300000|2023-09-08 02:15:00|8908.7|8906.3|8910|8907.6|8910.2|8907.8|8908.7|8906.3|130
1694139600000|2023-09-08 02:20:00|8909.9|8907.5|8910.2|8907.8|8910.3|8907.9|8908.2|8906.3|89
1694139900000|2023-09-08 02:25:00|8909.8|8908.3|8910|8907.6|8910.5|8908.3|8908.8|8906.8|75
1694140200000|2023-09-08 02:30:00|8909.9|8907.5|8909.5|8908|8910.2|8908.4|8908.1|8906.6|57
1694140500000|2023-09-08 02:35:00|8909.6|8908.1|8908.5|8906.1|8909.7|8908.2|8907.4|8905|132
1694140800000|2023-09-08 02:40:00|8908.6|8906.2|8911|8908.6|8911.6|8909.2|8908.2|8905.8|136
1694141100000|2023-09-08 02:45:00|8911.1|8908.7|8910.8|8908.4|8911.1|8909|8909.1|8906.7|122
1694141400000|2023-09-08 02:50:00|8910.7|8908.3|8910.1|8908.6|8910.8|8908.9|8908.9|8907.4|68
1694141700000|2023-09-08 02:55:00|8910|8908.5|8911|8909.5|8912.2|8909.8|8909.4|8907.9|87
1694142000000|2023-09-08 03:00:00|8910.9|8909.4|8913.2|8910.8|8913.3|8910.9|8910.6|8908.7|75
1694142300000|2023-09-08 03:05:00|8913.1|8910.7|8911.2|8909.7|8913.1|8910.7|8911.2|8908.9|62
1694142600000|2023-09-08 03:10:00|8911.3|8909.8|8912.2|8909.8|8912.2|8909.8|8910.8|8908.7|59
1694142900000|2023-09-08 03:15:00|8912.3|8909.9|8912.4|8910|8913.7|8911.3|8912|8909.6|89
1694143200000|2023-09-08 03:20:00|8912.5|8910.1|8911.9|8909.5|8912.9|8910.5|8910.9|8908.9|91
1694143500000|2023-09-08 03:25:00|8911.8|8909.4|8911.2|8909.7|8912.2|8910|8910.7|8908.9|59
1694143800000|2023-09-08 03:30:00|8911.1|8909.6|8911.7|8910.2|8912.4|8910.2|8911.1|8908.9|86
1694144100000|2023-09-08 03:35:00|8911.6|8910.1|8912.6|8910.2|8912.7|8910.3|8911.4|8909.5|80
1694144400000|2023-09-08 03:40:00|8912.1|8910.6|8911|8909.5|8912.2|8910.7|8910.8|8909.3|71
1694144700000|2023-09-08 03:45:00|8911.1|8909.6|8910.9|8909.4|8911.2|8909.7|8909.6|8908.1|82
1694145000000|2023-09-08 03:50:00|8911|8909.5|8910.8|8909.3|8911.1|8909.6|8909.7|8908.2|53
1694145300000|2023-09-08 03:55:00|8911.1|8909.6|8911.3|8909.8|8911.4|8909.9|8911|8909.5|18
1694145600000|2023-09-08 04:00:00|8911.4|8909.9|8912.2|8910.7|8912.8|8911|8911.1|8909.5|75
1694145900000|2023-09-08 04:05:00|8911.9|8910.4|8912.5|8910.1|8912.6|8910.7|8911.5|8909.3|52
1694146200000|2023-09-08 04:10:00|8912.9|8910.5|8913.5|8911.1|8913.5|8911.1|8912.8|8910.4|47
1694146500000|2023-09-08 04:15:00|8913.4|8911|8912.1|8909.7|8913.6|8911.2|8911.6|8909.2|85
1694146800000|2023-09-08 04:20:00|8912.8|8910.4|8911.5|8909.1|8912.8|8910.4|8911.2|8908.8|64
1694147100000|2023-09-08 04:25:00|8911.4|8909|8910.8|8909.3|8911.8|8909.4|8910.5|8908.6|47
1694147400000|2023-09-08 04:30:00|8910.9|8909.4|8912.6|8910.2|8912.8|8910.4|8910.8|8909.1|48
1694147700000|2023-09-08 04:35:00|8912|8909.6|8911.5|8909.1|8912.2|8909.8|8911.4|8909|57
1694148000000|2023-09-08 04:40:00|8911.6|8909.2|8911.8|8909.4|8912|8909.6|8911.2|8908.8|68
1694148300000|2023-09-08 04:45:00|8911.9|8909.5|8914.1|8912.6|8914.6|8912.6|8911.9|8909.5|70
1694148600000|2023-09-08 04:50:00|8913.7|8912.2|8912.7|8910.3|8913.7|8912.2|8912.3|8909.9|102
1694148900000|2023-09-08 04:55:00|8912.6|8910.2|8912.5|8910.1|8912.8|8910.4|8911.7|8909.3|59
1694149200000|2023-09-08 05:00:00|8912.6|8910.2|8911.7|8910.2|8913.1|8911.6|8911.4|8909.9|109
1694149500000|2023-09-08 05:05:00|8911.8|8910.3|8910.9|8909.4|8911.8|8910.3|8910.4|8908.4|89
1694149800000|2023-09-08 05:10:00|8911|8909.5|8910.8|8909.3|8912.2|8909.8|8910.3|8908.8|50
1694150100000|2023-09-08 05:15:00|8910.9|8909.4|8910.3|8907.9|8911.3|8909.8|8910|8907.6|121
1694150400000|2023-09-08 05:20:00|8910.2|8907.8|8909.4|8907|8910.2|8908.1|8908.6|8906.6|92
1694150700000|2023-09-08 05:25:00|8909.3|8906.9|8909.4|8907|8909.8|8908.2|8908.6|8906.6|81
1694151000000|2023-09-08 05:30:00|8909.3|8906.9|8908.1|8906.6|8909.3|8907|8907.9|8905.7|77
1694151300000|2023-09-08 05:35:00|8908.3|8906.8|8909.2|8907.7|8909.5|8908|8908.2|8906.2|43
1694151600000|2023-09-08 05:40:00|8909.1|8907.6|8908.2|8905.8|8909.3|8907.7|8908.1|8905.7|74
1694151900000|2023-09-08 05:45:00|8908.3|8905.9|8907.4|8905|8909.1|8906.7|8907|8904.6|96
1694152200000|2023-09-08 05:50:00|8907.5|8905.1|8903.8|8901.4|8907.5|8905.5|8903.4|8901|100
1694152500000|2023-09-08 05:55:00|8903.5|8902|8905|8902.6|8905|8902.6|8900.8|8899.3|177
1694152800000|2023-09-08 06:00:00|8904.9|8902.5|8902.7|8900.3|8905.8|8903.4|8901.5|8899.5|292
1694153100000|2023-09-08 06:05:00|8902.8|8900.4|8900.6|8898.2|8904.5|8902.1|8900.1|8898.1|332
1694153400000|2023-09-08 06:10:00|8900.5|8898.1|8898.7|8897.2|8900.8|8898.8|8896.1|8893.9|314
1694153700000|2023-09-08 06:15:00|8898.8|8897.3|8900.5|8898.1|8901.4|8899.6|8897.8|8896.3|162
1694154000000|2023-09-08 06:20:00|8900.6|8898.2|8899.1|8897.6|8900.9|8898.6|8898.1|8896.6|129
1694154300000|2023-09-08 06:25:00|8899.2|8897.7|8901.8|8899.4|8902.2|8900.2|8898.1|8896.2|199
1694154600000|2023-09-08 06:30:00|8901.9|8899.5|8902.6|8901.1|8902.7|8901.2|8899.7|8898.2|111
1694154900000|2023-09-08 06:35:00|8902.5|8901|8902.5|8901|8903.1|8901.6|8900.6|8899|159
1694155200000|2023-09-08 06:40:00|8902.7|8901.2|8900.6|8899.1|8902.8|8901.3|8900|8898.5|142
1694155500000|2023-09-08 06:45:00|8900.9|8899.4|8902.8|8900.4|8903|8900.9|8900.3|8898.8|228
1694155800000|2023-09-08 06:50:00|8902.9|8900.5|8902.3|8900.8|8903.2|8901.4|8901.7|8899.5|159
1694156100000|2023-09-08 06:55:00|8902.4|8900.9|8903.1|8901.6|8905.5|8904|8901.8|8900.3|152
1694156400000|2023-09-08 07:00:00|8903.2|8901.7|8907.6|8905.2|8909.3|8906.9|8902.3|8900.8|288
1694156700000|2023-09-08 07:05:00|8907.9|8905.5|8906.2|8904.7|8909.7|8907.3|8903.2|8901.7|329
1694157000000|2023-09-08 07:10:00|8906.3|8904.8|8906.5|8905|8909.3|8907.1|8905.9|8903.9|302
1694157300000|2023-09-08 07:15:00|8906.7|8905.2|8907.1|8905.6|8907.9|8906.4|8905.5|8904|184
1694157600000|2023-09-08 07:20:00|8907.2|8905.7|8908.6|8907.1|8909.9|8908.4|8906.9|8905.4|295
1694157900000|2023-09-08 07:25:00|8908.8|8907.3|8905.8|8903.4|8911.2|8909.7|8905|8903.4|315
1694158200000|2023-09-08 07:30:00|8905.9|8903.5|8908.5|8907|8911|8909.5|8904.9|8903.2|315
1694158500000|2023-09-08 07:35:00|8908.6|8907.1|8909|8907.5|8910.9|8909.4|8907.1|8905.6|274
1694158800000|2023-09-08 07:40:00|8908.7|8907.2|8905.8|8904.3|8909.5|8907.9|8905.8|8904.3|229
1694159100000|2023-09-08 07:45:00|8905.9|8904.4|8910.3|8908.8|8910.8|8909.3|8905.9|8904.4|207
1694159400000|2023-09-08 07:50:00|8910.2|8908.7|8909.1|8907.6|8912.8|8911.3|8907.6|8906.1|262
1694159700000|2023-09-08 07:55:00|8909.2|8907.7|8910.3|8908.8|8911.1|8909.6|8907.2|8905.7|273
1694160000000|2023-09-08 08:00:00|8910.2|8908.7|8911.5|8910|8912.3|8910.8|8909.6|8907.4|241
1694160300000|2023-09-08 08:05:00|8911.6|8910.1|8910.1|8908.6|8911.6|8910.1|8908.3|8906.8|252
1694160600000|2023-09-08 08:10:00|8910.3|8908.8|8912|8910.5|8912.1|8910.6|8909.6|8908.1|215
1694160900000|2023-09-08 08:15:00|8912.3|8910.8|8912.8|8911.3|8913.1|8911.6|8910.9|8909.4|184
1694161200000|2023-09-08 08:20:00|8912.9|8911.4|8911.4|8909.9|8914.1|8912.6|8911.1|8909.6|217
1694161500000|2023-09-08 08:25:00|8911.5|8910|8908|8906.5|8912.7|8911.2|8907.7|8906.2|214
1694161800000|2023-09-08 08:30:00|8908.1|8906.6|8908.3|8906.8|8909.6|8908.1|8907.1|8905.6|162
1694162100000|2023-09-08 08:35:00|8908.4|8906.9|8909.4|8907.9|8911.8|8909.9|8908.4|8906.9|244
1694162400000|2023-09-08 08:40:00|8909.5|8908|8910.3|8908.8|8911.1|8909.6|8909.3|8907.8|139
1694162700000|2023-09-08 08:45:00|8910.5|8909|8910.6|8909.1|8913.2|8911.7|8908.3|8906.1|331
1694163000000|2023-09-08 08:50:00|8910.7|8909.2|8912|8910.5|8914.5|8913|8910.4|8908.9|215
1694163300000|2023-09-08 08:55:00|8911.7|8910.2|8908.9|8907.4|8912|8910.5|8908.1|8906.6|229
1694163600000|2023-09-08 09:00:00|8909|8907.5|8912.8|8911.3|8915|8913.5|8908.8|8907.3|265
1694163900000|2023-09-08 09:05:00|8912.7|8911.2|8913.6|8912.1|8916.4|8914.9|8911.8|8910.3|260
1694164200000|2023-09-08 09:10:00|8913.5|8912|8913.2|8911.7|8914.4|8912.4|8911.3|8909.8|190
1694164500000|2023-09-08 09:15:00|8913.1|8911.6|8915|8913.5|8915.1|8913.6|8912.5|8911|158
1694164800000|2023-09-08 09:20:00|8915.1|8913.6|8917.3|8915.8|8918.1|8916.6|8914.3|8912.8|180
1694165100000|2023-09-08 09:25:00|8917.2|8915.7|8918.4|8916.9|8919.9|8918.4|8915.8|8914.3|192
1694165400000|2023-09-08 09:30:00|8918.5|8917|8920.8|8919.3|8921.7|8920.2|8918|8916.5|197
1694165700000|2023-09-08 09:35:00|8920.6|8919.1|8922|8920.5|8922.2|8920.7|8919.9|8918.4|145
1694166000000|2023-09-08 09:40:00|8922.2|8920.7|8917.1|8915.6|8922.2|8920.7|8917.1|8915.6|226
1694166300000|2023-09-08 09:45:00|8916.9|8915.4|8916.4|8914.9|8919.1|8917.6|8915.2|8913.7|197
1694166600000|2023-09-08 09:50:00|8916.3|8914.8|8917.9|8916.4|8919.3|8917.8|8916.3|8914.8|180
1694166900000|2023-09-08 09:55:00|8917.8|8916.3|8917.9|8916.4|8918.7|8917.2|8916.8|8915.3|205
1694167200000|2023-09-08 10:00:00|8917.8|8916.3|8919.4|8917.9|8919.4|8917.9|8916.2|8914.7|137
1694167500000|2023-09-08 10:05:00|8919.3|8917.8|8921.9|8920.4|8922.2|8920.7|8919.2|8917.7|248
1694167800000|2023-09-08 10:10:00|8921.8|8920.3|8920.8|8919.3|8922.6|8921.1|8918.7|8917.2|188
1694168100000|2023-09-08 10:15:00|8920.9|8919.4|8921.6|8920.1|8922.4|8920.9|8920.5|8918.9|195
1694168400000|2023-09-08 10:20:00|8921.7|8920.2|8920.8|8919.3|8922.1|8920.6|8919.1|8917.6|132
1694168700000|2023-09-08 10:25:00|8920.9|8919.4|8920|8918.5|8922.1|8920.6|8918.9|8917.4|165
1694169000000|2023-09-08 10:30:00|8919.9|8918.4|8920.9|8919.4|8922|8920.5|8919|8917.5|117
1694169300000|2023-09-08 10:35:00|8921.3|8919.8|8919.2|8917.7|8921.5|8920|8919.1|8917.6|174
1694169600000|2023-09-08 10:40:00|8919.3|8917.8|8920.8|8919.3|8921.4|8919.9|8918.7|8917.2|138
1694169900000|2023-09-08 10:45:00|8920.9|8919.4|8919.2|8917.7|8921.8|8920.3|8919|8917.5|217
1694170200000|2023-09-08 10:50:00|8919.3|8917.8|8918.5|8917|8920.6|8919.1|8917.3|8915.7|198
1694170500000|2023-09-08 10:55:00|8918.4|8916.9|8919.4|8917.9|8920.3|8918.8|8917.4|8915.9|191
1694170800000|2023-09-08 11:00:00|8919.3|8917.8|8916.1|8914.6|8919.8|8918.3|8915.8|8914.3|192
1694171100000|2023-09-08 11:05:00|8916.6|8914.2|8915.6|8913.2|8916.8|8914.4|8913.9|8912.3|191
1694171400000|2023-09-08 11:10:00|8915.7|8913.3|8913.8|8912.3|8915.9|8913.9|8911.8|8909.8|125
1694171700000|2023-09-08 11:15:00|8914|8912.5|8916.5|8915|8917|8915.5|8914|8912.5|162
1694172000000|2023-09-08 11:20:00|8916.6|8915.1|8917.8|8916.3|8917.9|8916.4|8915.4|8913.9|181
1694172300000|2023-09-08 11:25:00|8917.7|8916.2|8916.9|8915.4|8919.5|8918|8916.4|8914.5|255
1694172600000|2023-09-08 11:30:00|8917|8915.5|8918.2|8916.7|8920.9|8919.1|8916.7|8915.2|172
1694172900000|2023-09-08 11:35:00|8918.3|8916.8|8918.3|8915.9|8919.5|8918|8916.4|8914.5|200
1694173200000|2023-09-08 11:40:00|8918.6|8916.2|8915.2|8913.7|8918.6|8916.3|8914.7|8913.2|236
1694173500000|2023-09-08 11:45:00|8915.3|8913.8|8917.5|8916|8919.2|8917.7|8914.1|8912.6|269
1694173800000|2023-09-08 11:50:00|8917.6|8916.1|8918|8916.5|8919.7|8918.2|8916.9|8915.4|200
1694174100000|2023-09-08 11:55:00|8918.1|8916.6|8917.1|8915.6|8918.8|8917.3|8916.9|8915.4|216
1694174400000|2023-09-08 12:00:00|8917|8915.5|8916.9|8915.4|8919.7|8918.2|8916.2|8914.7|136
1694174700000|2023-09-08 12:05:00|8917|8915.5|8916.7|8915.2|8917.7|8916.2|8914.6|8913.1|179
1694175000000|2023-09-08 12:10:00|8916.9|8915.4|8917.5|8916|8917.8|8916.3|8915.8|8914.3|143
1694175300000|2023-09-08 12:15:00|8917.6|8916.1|8917.2|8915.7|8917.6|8916.1|8915.4|8913.9|201
1694175600000|2023-09-08 12:20:00|8917.3|8915.8|8916|8914.5|8917.4|8915.9|8913.9|8912.4|235
1694175900000|2023-09-08 12:25:00|8915.9|8914.4|8915.8|8914.3|8916.5|8915|8913.2|8911.7|196
1694176200000|2023-09-08 12:30:00|8916.1|8914.6|8914.9|8913.4|8917.5|8916|8913.6|8912.1|217
1694176500000|2023-09-08 12:35:00|8914.8|8913.3|8910|8908.5|8915.1|8913.6|8907.4|8905.9|280
1694176800000|2023-09-08 12:40:00|8909.9|8908.4|8913.7|8912.2|8914.4|8912.9|8909.4|8907.9|224
1694177100000|2023-09-08 12:45:00|8913.5|8912|8914|8912.5|8914.6|8913.1|8912.5|8910.7|266
1694177400000|2023-09-08 12:50:00|8914.1|8912.6|8917.4|8915.9|8917.5|8916|8911.2|8909.7|250
1694177700000|2023-09-08 12:55:00|8917|8915.5|8920.9|8919.4|8921.3|8919.8|8916.7|8915.2|266
1694178000000|2023-09-08 13:00:00|8921|8919.5|8916.9|8914.5|8921.4|8919.9|8916.9|8914.5|264
1694178300000|2023-09-08 13:05:00|8917.2|8914.8|8923.9|8922.4|8924.6|8923.1|8916.8|8914.4|299
1694178600000|2023-09-08 13:10:00|8924|8922.5|8924.2|8921.8|8924.7|8923.2|8921.6|8920.1|237
1694178900000|2023-09-08 13:15:00|8924.1|8921.7|8925.7|8924.2|8926|8924.5|8922.5|8920.8|263
1694179200000|2023-09-08 13:20:00|8926.1|8924.6|8923.4|8921|8927|8925.5|8922.3|8920.3|219
1694179500000|2023-09-08 13:25:00|8923.3|8920.9|8922.6|8920.2|8924|8922.5|8920.3|8918.8|258
1694179800000|2023-09-08 13:30:00|8922.7|8920.3|8918.1|8916.6|8923.6|8921.2|8917.3|8915.3|406
1694180100000|2023-09-08 13:35:00|8918|8916.5|8922|8920.5|8922.5|8921|8917.9|8916.4|335
1694180400000|2023-09-08 13:40:00|8921.6|8920.1|8924.5|8923|8925|8923.5|8921.6|8920.1|309
1694180700000|2023-09-08 13:45:00|8924.6|8923.1|8919.9|8918.4|8926.4|8924.9|8919.9|8918.4|273
1694181000000|2023-09-08 13:50:00|8919.7|8918.2|8918.8|8917.3|8920|8918.5|8916.8|8915.1|276
1694181300000|2023-09-08 13:55:00|8918.7|8917.2|8915.3|8912.9|8919.6|8918.1|8915.3|8912.9|271
1694181600000|2023-09-08 14:00:00|8915.2|8912.8|8907.8|8905.4|8915.2|8912.8|8907.3|8904.9|510
1694181900000|2023-09-08 14:05:00|8907.7|8905.3|8904.7|8903.2|8907.9|8906.4|8902|8900.5|415
1694182200000|2023-09-08 14:10:00|8904.6|8903.1|8901.8|8900.3|8904.6|8903.1|8899.9|8898.4|346
1694182500000|2023-09-08 14:15:00|8901.7|8900.2|8904.9|8903.4|8905.3|8903.8|8900.8|8899.3|258
1694182800000|2023-09-08 14:20:00|8905.1|8903.6|8908.1|8905.7|8908.1|8906.1|8904.6|8903.1|224
1694183100000|2023-09-08 14:25:00|8908.2|8905.8|8908.1|8906.6|8909.4|8907.9|8906.4|8904|320
1694183400000|2023-09-08 14:30:00|8908.3|8906.8|8912.2|8910.7|8912.5|8911|8905.7|8904.2|273
1694183700000|2023-09-08 14:35:00|8912|8910.5|8915|8913.5|8915|8913.5|8911.7|8910.2|195
1694184000000|2023-09-08 14:40:00|8915.1|8913.6|8912.5|8911|8915.3|8913.8|8911.6|8910.1|267
1694184300000|2023-09-08 14:45:00|8912.7|8911.2|8916|8914.5|8916.6|8915.1|8911.9|8910.4|230
1694184600000|2023-09-08 14:50:00|8915.9|8914.4|8918.6|8917.1|8918.8|8917.3|8915.3|8913.8|216
1694184900000|2023-09-08 14:55:00|8918.9|8917.4|8917|8915.5|8918.9|8917.4|8916.5|8915|207
1694185200000|2023-09-08 15:00:00|8917.2|8915.7|8916.8|8915.3|8919.8|8918.3|8915.8|8914.3|280
1694185500000|2023-09-08 15:05:00|8916.9|8915.4|8920.3|8917.9|8923.1|8921|8916.8|8915.3|220
1694185800000|2023-09-08 15:10:00|8920|8918.5|8920.9|8919.4|8921|8919.5|8918.7|8917.2|188
1694186100000|2023-09-08 15:15:00|8921|8919.5|8919.8|8918.3|8921.5|8920|8918.9|8917.4|189
1694186400000|2023-09-08 15:20:00|8919.7|8918.2|8921.4|8919.9|8922.1|8920.6|8918.5|8917|211
1694186700000|2023-09-08 15:25:00|8921.5|8920|8921.1|8919.6|8922.2|8920.7|8919.4|8917.9|181
1694187000000|2023-09-08 15:30:00|8921|8919.5|8922.1|8920.6|8922.9|8921.4|8920.5|8919|198
1694187300000|2023-09-08 15:35:00|8922|8920.5|8920.7|8919.2|8922.7|8921.2|8920.5|8919|139
1694187600000|2023-09-08 15:40:00|8920.4|8918.9|8923.4|8921|8923.4|8921|8920|8918.5|161
1694187900000|2023-09-08 15:45:00|8923.9|8921.5|8926.8|8924.4|8927.2|8924.8|8923.7|8921.5|182
1694188200000|2023-09-08 15:50:00|8927.1|8924.7|8931.1|8928.7|8932.8|8930.4|8926.5|8924.7|181
1694188500000|2023-09-08 15:55:00|8930.8|8928.4|8929.7|8927.3|8932.9|8930.5|8929.3|8926.9|197
1694188800000|2023-09-08 16:00:00|8929.5|8927.1|8931.5|8929.1|8931.7|8929.3|8929.2|8926.8|180
1694189100000|2023-09-08 16:05:00|8931.3|8929.8|8931.1|8928.7|8932|8929.8|8930.1|8927.7|94
1694189400000|2023-09-08 16:10:00|8931.3|8928.9|8930|8928.5|8931.4|8929|8929.6|8927.2|105
1694189700000|2023-09-08 16:15:00|8929.9|8928.4|8927.3|8925.8|8929.9|8928.4|8927.3|8924.9|106
1694190000000|2023-09-08 16:20:00|8927.2|8925.7|8929.4|8927.9|8930.3|8928.5|8927.1|8925.6|110
1694190300000|2023-09-08 16:25:00|8929.7|8928.2|8931.2|8928.8|8933.1|8930.8|8929.7|8928.2|137
1694190600000|2023-09-08 16:30:00|8930.9|8929.4|8933.7|8932.2|8934|8932.5|8930.9|8929.4|137
1694190900000|2023-09-08 16:35:00|8933.2|8931.7|8933.6|8932.1|8935.6|8934.1|8933|8931.5|135
1694191200000|2023-09-08 16:40:00|8933.5|8932|8932.8|8930.4|8934.3|8932.3|8931.2|8928.8|122
1694191500000|2023-09-08 16:45:00|8932.7|8930.3|8933.1|8930.7|8934|8931.6|8932.1|8929.7|116
1694191800000|2023-09-08 16:50:00|8933.3|8930.9|8931.7|8929.3|8933.9|8931.5|8931.3|8928.9|134
1694192100000|2023-09-08 16:55:00|8931.6|8929.2|8930.6|8928.2|8932.7|8930.3|8930.3|8927.9|155
1694192400000|2023-09-08 17:00:00|8930.7|8928.3|8930.3|8927.9|8931.7|8929.3|8930|8927.6|131
1694192700000|2023-09-08 17:05:00|8930.2|8927.8|8930.1|8927.7|8930.4|8928|8929.8|8927.4|98
1694193000000|2023-09-08 17:10:00|8930.2|8927.8|8927.9|8925.5|8930.4|8928|8927.9|8925.5|91
1694193300000|2023-09-08 17:15:00|8928|8925.6|8925.9|8923.5|8928.3|8925.9|8925.6|8923.2|140
1694193600000|2023-09-08 17:20:00|8925.6|8923.2|8926.5|8924.1|8926.9|8924.5|8925.3|8923|103
1694193900000|2023-09-08 17:25:00|8926.7|8924.3|8927.4|8925|8927.6|8925.5|8926.1|8923.7|110
1694194200000|2023-09-08 17:30:00|8927.1|8924.7|8927.1|8924.7|8927.5|8925.1|8926|8923.6|178
1694194500000|2023-09-08 17:35:00|8927.2|8924.8|8929.1|8926.7|8929.6|8928|8927.1|8924.7|106
1694194800000|2023-09-08 17:40:00|8929.3|8926.9|8928.3|8925.9|8929.3|8926.9|8927.7|8925.3|69
1694195100000|2023-09-08 17:45:00|8928.2|8925.8|8927.3|8924.9|8928.5|8926.4|8927.3|8924.9|74
1694195400000|2023-09-08 17:50:00|8927.2|8924.8|8928.7|8926.3|8929.3|8927.1|8927.2|8924.8|66
1694195700000|2023-09-08 17:55:00|8928.6|8926.2|8929.6|8927.2|8931|8928.6|8928.6|8926.2|105
1694196000000|2023-09-08 18:00:00|8929.5|8927.1|8928.4|8926|8929.9|8928.1|8928.4|8926|90
1694196300000|2023-09-08 18:05:00|8928.5|8926.1|8929.3|8926.9|8929.5|8927.3|8927.8|8925.4|69
1694196600000|2023-09-08 18:10:00|8929.4|8927|8930.7|8928.3|8932.7|8930.7|8929.3|8926.9|159
1694196900000|2023-09-08 18:15:00|8930.6|8928.2|8933.1|8930.7|8933.2|8930.8|8930.5|8928.1|127
1694197200000|2023-09-08 18:20:00|8932.7|8930.3|8933.1|8930.7|8933.6|8931.2|8932.4|8930.3|75
1694197500000|2023-09-08 18:25:00|8933|8930.6|8933.4|8931|8933.6|8931.2|8932.9|8930.5|79
1694197800000|2023-09-08 18:30:00|8933.5|8931.1|8933.5|8931.1|8934.7|8932.3|8933.3|8931|100
1694198100000|2023-09-08 18:35:00|8933.2|8931.7|8933.1|8931.6|8933.2|8931.7|8932.4|8930.9|60
1694198400000|2023-09-08 18:40:00|8933|8931.5|8932.7|8931.2|8934.2|8932.1|8932.7|8931.2|94
1694198700000|2023-09-08 18:45:00|8932.8|8931.3|8937.3|8935.8|8937.4|8935.9|8932.7|8931.2|112
1694199000000|2023-09-08 18:50:00|8937.4|8935.9|8935.5|8933.1|8937.5|8936|8935|8932.6|154
1694199300000|2023-09-08 18:55:00|8935.6|8933.2|8935.4|8933.9|8935.9|8934.2|8934.6|8932.2|156
1694199600000|2023-09-08 19:00:00|8935.5|8934|8936.1|8934.6|8937.7|8935.3|8933.7|8931.9|127
1694199900000|2023-09-08 19:05:00|8936|8934.5|8936.5|8935|8936.5|8935|8935|8933.1|68
1694200200000|2023-09-08 19:10:00|8936.3|8934.8|8934.8|8932.4|8936.7|8935.2|8934.8|8932.4|93
1694200500000|2023-09-08 19:15:00|8935.1|8932.7|8935.3|8932.9|8935.5|8933.1|8934.8|8932.4|47
1694200800000|2023-09-08 19:20:00|8935.5|8933.1|8935.1|8933.6|8935.8|8933.7|8934.5|8932.5|48
1694201100000|2023-09-08 19:25:00|8935.4|8933.9|8935.4|8933.9|8936.5|8934.5|8935.3|8933.6|77
1694201400000|2023-09-08 19:30:00|8935.5|8934|8934.8|8932.4|8935.9|8934.4|8934.1|8932.2|112
1694201700000|2023-09-08 19:35:00|8934.7|8932.3|8935|8933.5|8936|8934.5|8934.3|8931.9|90
1694202000000|2023-09-08 19:40:00|8934.9|8933.4|8935|8933.5|8936|8934|8934.9|8933.4|70
1694202300000|2023-09-08 19:45:00|8934.7|8933.2|8932.9|8931.4|8934.7|8933.2|8932.5|8931|92
1694202600000|2023-09-08 19:50:00|8933|8931.5|8933.4|8931|8933.6|8931.8|8932.5|8930.9|68
1694202900000|2023-09-08 19:55:00|8933.5|8931.1|8932.3|8930.8|8933.5|8932|8932|8930.5|71
1694203200000|2023-09-08 20:00:00|8932.7|8930.3|8933.5|8931.1|8934.1|8931.9|8932.6|8930.2|69
1694203500000|2023-09-08 20:05:00|8932.8|8930.4|8930.1|8927.7|8932.8|8930.4|8930.1|8927.7|60
1694203800000|2023-09-08 20:10:00|8930.2|8927.8|8930.1|8927.7|8932.9|8930.5|8930|8927.6|80
1694204100000|2023-09-08 20:15:00|8930.2|8927.8|8931.5|8929.1|8931.8|8929.4|8929.2|8926.8|108
1694204400000|2023-09-08 20:20:00|8931.6|8929.2|8931.6|8929.2|8931.7|8929.3|8930.7|8928.3|55
1694204700000|2023-09-08 20:25:00|8931.5|8929.1|8931.5|8929.1|8932|8929.6|8931|8928.6|80
1694205000000|2023-09-08 20:30:00|8931.3|8928.9|8932.1|8929.7|8933|8930.6|8931|8928.6|72
1694205300000|2023-09-08 20:35:00|8932|8929.6|8932.3|8929.9|8932.5|8930.1|8931.9|8929.5|70
1694205600000|2023-09-08 20:40:00|8932.4|8930|8932.3|8929.9|8932.5|8930.1|8931.9|8929.5|111
1694205900000|2023-09-08 20:45:00|8932.4|8930|8930.2|8927.8|8932.6|8930.2|8928.9|8926.5|144
1694206200000|2023-09-08 20:50:00|8930.3|8927.9|8930.7|8928.3|8930.9|8928.5|8930.3|8927.9|264
1694206500000|2023-09-08 20:55:00|8931.5|8927.6|8933.3|8926.8|8933.9|8927.6|8931.5|8925.8|95
1694376000000|2023-09-10 20:00:00|8923.2|8912.2|8924.4|8913.4|8924.7|8913.7|8923.2|8912.2|6
1694376300000|2023-09-10 20:05:00|8924.8|8913.8|8925.1|8914.1|8925.7|8914.7|8924.1|8913.1|7
1694376600000|2023-09-10 20:10:00|8924.8|8913.8|8924.8|8913.8|8924.8|8913.8|8924.8|8913.8|1
1694377200000|2023-09-10 20:20:00|8924.6|8913.6|8924.4|8913.4|8924.6|8913.6|8924.1|8913.1|6
1694377500000|2023-09-10 20:25:00|8923.9|8912.9|8924.1|8913.1|8925.3|8914.3|8923.9|8912.9|4
1694377800000|2023-09-10 20:30:00|8924.8|8913.8|8924.1|8913.1|8925.3|8914.3|8924.1|8913.1|3
1694378400000|2023-09-10 20:40:00|8924.8|8913.8|8925.8|8914.8|8925.8|8914.8|8923.6|8912.6|7
1694378700000|2023-09-10 20:45:00|8925.3|8914.3|8925.5|8914.5|8926|8915|8925.3|8914.3|5
1694379000000|2023-09-10 20:50:00|8926.6|8915.6|8926.2|8915.2|8926.6|8915.6|8925.1|8914.1|8
1694379300000|2023-09-10 20:55:00|8926.9|8914.4|8928|8915.5|8928|8915.5|8926.9|8914.4|3
1694379600000|2023-09-10 21:00:00|8926.7|8914.2|8925.4|8912.9|8926.7|8914.2|8925.4|8912.9|5
1694379900000|2023-09-10 21:05:00|8927.3|8914.8|8926.6|8914.1|8927.6|8915.1|8925.3|8912.8|18
1694380200000|2023-09-10 21:10:00|8927.3|8914.8|8924.9|8918.4|8928.2|8918.7|8924.9|8913.7|18
1694380500000|2023-09-10 21:15:00|8923.6|8917.1|8925|8918.5|8925.4|8918.9|8923.6|8917.1|6
1694380800000|2023-09-10 21:20:00|8925.2|8918.7|8925.2|8918.7|8925.2|8918.7|8925.2|8918.7|1
1694381100000|2023-09-10 21:25:00|8924.2|8917.7|8924.8|8918.3|8925.3|8918.8|8923.8|8917.3|6
1694381400000|2023-09-10 21:30:00|8924.1|8917.6|8924.4|8917.9|8925.5|8919|8923.5|8917|258
1694381700000|2023-09-10 21:35:00|8924.2|8917.7|8920.3|8913.8|8925.1|8918.6|8920.3|8913.8|704
1694382000000|2023-09-10 21:40:00|8920.1|8913.6|8920.8|8914.3|8923.4|8916.9|8919.1|8912.6|418
1694382300000|2023-09-10 21:45:00|8920.9|8914.4|8920.9|8914.4|8922.5|8916|8918.3|8911.8|976
1694382600000|2023-09-10 21:50:00|8921.6|8915.1|8920.6|8914.1|8923.1|8916.6|8918.9|8912.4|918
1694382900000|2023-09-10 21:55:00|8920.8|8914.3|8922.4|8915.9|8923.2|8916.7|8918.8|8912.3|516
1694383200000|2023-09-10 22:00:00|8922.5|8916|8924.5|8918|8925.3|8918.8|8922|8915.5|389
1694383500000|2023-09-10 22:05:00|8923.7|8918.7|8922.7|8917.7|8924|8919|8922.5|8917.5|116
1694383800000|2023-09-10 22:10:00|8922.6|8917.6|8922.6|8917.6|8923.2|8918.2|8922.1|8917.1|80
1694384100000|2023-09-10 22:15:00|8922.5|8917.5|8923|8918.5|8924.7|8919.7|8922.5|8917.5|139
1694384400000|2023-09-10 22:20:00|8923.1|8918.7|8923.5|8920.4|8925.8|8920.8|8922.7|8918.2|128
1694384700000|2023-09-10 22:25:00|8924|8920.1|8925.1|8920.1|8925.7|8921.4|8923.4|8918.8|123
1694385000000|2023-09-10 22:30:00|8925.4|8920.4|8923.2|8918.5|8925.7|8920.7|8923|8918.1|223
1694385300000|2023-09-10 22:35:00|8923.3|8918.4|8923.8|8919.8|8925.6|8920.6|8923|8918.1|198
1694385600000|2023-09-10 22:40:00|8923.9|8920|8924.3|8921.1|8925.4|8922.1|8922.9|8919.8|287
1694385900000|2023-09-10 22:45:00|8924.7|8921.2|8924.2|8921.3|8925.2|8922.3|8924|8920.7|268
1694386200000|2023-09-10 22:50:00|8924.1|8921.4|8925|8922|8925.3|8922.2|8923.8|8920.4|294
1694386500000|2023-09-10 22:55:00|8924.7|8922.3|8922.9|8920.2|8925.2|8922.3|8922.2|8919.7|422
1694386800000|2023-09-10 23:00:00|8923|8920.3|8926|8923.6|8926.5|8924.1|8922.8|8920.3|273
1694387100000|2023-09-10 23:05:00|8926.1|8923.7|8926|8923.6|8926.3|8923.9|8925.6|8923.2|133
1694387400000|2023-09-10 23:10:00|8926.1|8923.7|8926.5|8924.1|8927.2|8924.8|8926|8923.6|62
1694387700000|2023-09-10 23:15:00|8926.6|8924.2|8925.2|8922.8|8927.7|8925.3|8925.1|8922.7|56
1694388000000|2023-09-10 23:20:00|8925.3|8922.9|8924.8|8922.4|8926|8923.6|8924.8|8922.4|48
1694388300000|2023-09-10 23:25:00|8924.7|8922.3|8924.1|8921.7|8924.8|8922.4|8923.5|8921.1|75
1694388600000|2023-09-10 23:30:00|8924.4|8922|8921.9|8919.5|8924.9|8922.5|8921.5|8919.1|100
1694388900000|2023-09-10 23:35:00|8922|8919.6|8920.7|8918.3|8922.4|8920|8920.4|8918|97
1694389200000|2023-09-10 23:40:00|8920.8|8918.4|8920.6|8918.2|8921.6|8919.2|8919.8|8917.4|97
1694389500000|2023-09-10 23:45:00|8920.5|8918.1|8919.6|8917.2|8920.8|8918.9|8919.1|8916.7|111
1694389800000|2023-09-10 23:50:00|8919.5|8917.1|8920.1|8918.6|8920.5|8918.6|8918.5|8916.1|107
1694390100000|2023-09-10 23:55:00|8920.2|8918.7|8921.7|8920.2|8922.1|8920.6|8919.7|8918.2|59
1694390400000|2023-09-11 00:00:00|8921.6|8920.1|8916.4|8914|8921.6|8920.1|8916.1|8913.7|220
1694390700000|2023-09-11 00:05:00|8916.1|8913.7|8919.5|8918|8920.5|8918.5|8915.3|8912.9|183
1694391000000|2023-09-11 00:10:00|8919.4|8917.9|8920.9|8919.4|8922.3|8920.8|8918.2|8916.7|196
1694391300000|2023-09-11 00:15:00|8921|8919.5|8922.5|8921|8923.5|8922|8921|8919.1|136
1694391600000|2023-09-11 00:20:00|8922.6|8921.1|8921.8|8920.3|8923.3|8921.8|8921.7|8920.2|96
1694391900000|2023-09-11 00:25:00|8921.9|8920.4|8921.1|8919.6|8922|8920.5|8920.6|8919.1|118
1694392200000|2023-09-11 00:30:00|8920.9|8919.4|8921.3|8919.8|8922.3|8920.4|8920.1|8918.6|114
1694392500000|2023-09-11 00:35:00|8921.2|8919.7|8919.8|8918.3|8921.3|8919.8|8918.6|8917.1|102
1694392800000|2023-09-11 00:40:00|8920|8918.5|8921.2|8919.7|8921.5|8920|8919.7|8918.2|136
1694393100000|2023-09-11 00:45:00|8921.1|8919.6|8921.3|8919.8|8921.3|8919.8|8920.1|8918.6|91
1694393400000|2023-09-11 00:50:00|8921.2|8919.7|8918.9|8917.4|8921.2|8919.7|8918.7|8917.2|109
1694393700000|2023-09-11 00:55:00|8919|8917.5|8919.6|8918.1|8920.2|8918.7|8918.7|8917.2|127
1694394000000|2023-09-11 01:00:00|8919.3|8917.8|8921.5|8919.1|8921.5|8919.3|8919.1|8917.6|99
1694394300000|2023-09-11 01:05:00|8921.6|8919.2|8922|8920.5|8923.8|8921.6|8921.6|8919.2|110
1694394600000|2023-09-11 01:10:00|8921.9|8920.4|8920.7|8918.3|8922.5|8921|8919.9|8917.5|142
1694394900000|2023-09-11 01:15:00|8920.8|8918.4|8919|8917.5|8921.7|8919.3|8918.1|8916.5|208
1694395200000|2023-09-11 01:20:00|8919.1|8917.6|8921.4|8919.9|8921.8|8920.3|8919.1|8917.6|128
1694395500000|2023-09-11 01:25:00|8921.3|8919.8|8921.1|8919.6|8922.8|8921.3|8920.8|8919.1|131
1694395800000|2023-09-11 01:30:00|8921|8919.5|8919.2|8916.8|8921.4|8919.9|8918.5|8916.5|275
1694396100000|2023-09-11 01:35:00|8919.1|8916.7|8918.1|8916.6|8920.1|8917.7|8917.8|8915.7|180
1694396400000|2023-09-11 01:40:00|8918.4|8916.9|8919|8916.6|8919.3|8917.7|8916.9|8915.4|184
1694396700000|2023-09-11 01:45:00|8918.9|8916.5|8918.1|8916.6|8919.4|8917|8917.2|8915.7|165
1694397000000|2023-09-11 01:50:00|8918|8916.5|8918.7|8917.2|8919|8917.5|8917.3|8915.8|168
1694397300000|2023-09-11 01:55:00|8918.8|8917.3|8919|8917.5|8919.7|8918.2|8918.6|8917.1|111
1694397600000|2023-09-11 02:00:00|8918.9|8917.4|8918.6|8917.1|8919.1|8917.6|8917.6|8916.1|168
1694397900000|2023-09-11 02:05:00|8918.7|8917.2|8918.1|8916.6|8918.7|8917.2|8917.1|8915.6|133
1694398200000|2023-09-11 02:10:00|8918.2|8916.7|8918.7|8917.2|8918.7|8917.2|8918|8916.5|96
1694398500000|2023-09-11 02:15:00|8918.5|8917|8917.8|8916.3|8919.8|8918.3|8917.4|8915.9|136
1694398800000|2023-09-11 02:20:00|8917.7|8916.2|8917|8915.5|8918.8|8917.3|8916.9|8915.4|132
1694399100000|2023-09-11 02:25:00|8916.9|8915.4|8916.4|8914.9|8917.1|8915.6|8915.7|8914.2|106
1694399400000|2023-09-11 02:30:00|8916.2|8914.7|8913.6|8911.2|8916.2|8914.7|8913.6|8911.2|179
1694399700000|2023-09-11 02:35:00|8913.4|8911|8914.5|8912.1|8914.6|8912.2|8912.5|8910.1|197
1694400000000|2023-09-11 02:40:00|8914.4|8912|8914.4|8912.9|8914.9|8912.9|8913.7|8911.6|143
1694400300000|2023-09-11 02:45:00|8914.3|8912.8|8915|8913.5|8915.8|8914.3|8914.1|8912.6|109
1694400600000|2023-09-11 02:50:00|8914.9|8913.4|8915|8913.5|8915.6|8913.8|8914.4|8912|146
1694400900000|2023-09-11 02:55:00|8914.9|8913.4|8915.7|8913.3|8916.2|8914.1|8914.5|8912.1|114
1694401200000|2023-09-11 03:00:00|8915.8|8913.4|8915.3|8912.9|8916.5|8914.5|8915.2|8912.8|130
1694401500000|2023-09-11 03:05:00|8915.4|8913|8915.3|8912.9|8915.9|8913.5|8914.1|8911.7|146
1694401800000|2023-09-11 03:10:00|8915.5|8913.1|8915.5|8913.1|8915.7|8913.3|8914.7|8912.3|151
1694402100000|2023-09-11 03:15:00|8915.6|8913.2|8914.3|8911.9|8915.7|8913.3|8913.5|8911.1|201
1694402400000|2023-09-11 03:20:00|8914.4|8912|8913|8911.5|8915|8913.5|8913|8910.7|157
1694402700000|2023-09-11 03:25:00|8913.2|8911.7|8914.1|8912.6|8914.5|8913|8912.8|8911.3|102
1694403000000|2023-09-11 03:30:00|8914.2|8912.7|8913.7|8912.2|8915.5|8914|8913.6|8912.1|87
1694403300000|2023-09-11 03:35:00|8913.8|8912.3|8912.5|8911|8914.2|8912.7|8912|8910.5|122
1694403600000|2023-09-11 03:40:00|8912.4|8910.9|8912.9|8911.4|8913.2|8911.7|8912|8910.5|94
1694403900000|2023-09-11 03:45:00|8912.8|8911.3|8914.8|8913.3|8914.8|8913.3|8912.8|8911.3|102
1694404200000|2023-09-11 03:50:00|8914.9|8913.4|8914.7|8913.2|8915.8|8914.3|8914.7|8913.2|108
1694404500000|2023-09-11 03:55:00|8914.8|8913.3|8913.8|8912.3|8915.3|8913.8|8913.7|8912.2|95
1694404800000|2023-09-11 04:00:00|8913.7|8912.2|8912.4|8910|8915.8|8914.1|8912.3|8910|170
1694405100000|2023-09-11 04:05:00|8912.5|8910.1|8913.6|8912.1|8913.6|8912.1|8911.2|8909.7|122
1694405400000|2023-09-11 04:10:00|8913.8|8912.3|8913.7|8912.2|8914.9|8912.9|8913.4|8911.8|131
1694405700000|2023-09-11 04:15:00|8913.8|8912.3|8910.9|8909.4|8913.8|8912.3|8910.5|8909|126
1694406000000|2023-09-11 04:20:00|8910.8|8909.3|8910.5|8908.1|8911|8909.4|8909.9|8907.5|128
1694406300000|2023-09-11 04:25:00|8910.4|8908|8908.9|8906.5|8910.6|8908.6|8908.9|8906.5|119
1694406600000|2023-09-11 04:30:00|8909|8906.6|8908.1|8906.6|8910.7|8908.3|8907.5|8906|197
1694406900000|2023-09-11 04:35:00|8908.2|8906.7|8908.3|8906.8|8909.4|8907.9|8908|8906.5|162
1694407200000|2023-09-11 04:40:00|8908.4|8906.9|8909.1|8907.6|8909.5|8908|8906.9|8905.1|148
1694407500000|2023-09-11 04:45:00|8908.8|8907.3|8904.8|8903.3|8908.8|8907.3|8904.4|8902.4|216
1694407800000|2023-09-11 04:50:00|8904.7|8903.2|8903.4|8901.9|8904.9|8903.4|8902.7|8901.2|220
1694408100000|2023-09-11 04:55:00|8903.3|8901.8|8904.7|8903.2|8905|8903.5|8903.2|8901.7|210
1694408400000|2023-09-11 05:00:00|8904.6|8903.1|8904|8902.5|8906.1|8904.6|8902.3|8900.8|315
1694408700000|2023-09-11 05:05:00|8903.9|8902.4|8904.6|8902.2|8905.4|8903.9|8902.6|8900.8|255
1694409000000|2023-09-11 05:10:00|8904.5|8902.1|8905|8902.6|8905.5|8903.1|8903.6|8901.2|140
1694409300000|2023-09-11 05:15:00|8904.9|8902.5|8905.8|8903.4|8907.2|8904.8|8904.2|8902.3|188
1694409600000|2023-09-11 05:20:00|8905.7|8903.3|8907.9|8905.5|8908.3|8905.9|8905.5|8903.1|146
1694409900000|2023-09-11 05:25:00|8907.8|8905.4|8910.1|8907.7|8910.9|8908.5|8907.7|8905.3|135
1694410200000|2023-09-11 05:30:00|8910|8907.6|8911.3|8908.9|8912.5|8910.1|8907.5|8905.1|196
1694410500000|2023-09-11 05:35:00|8911.4|8909|8914.6|8912.2|8914.6|8912.2|8911.3|8908.9|146
1694410800000|2023-09-11 05:40:00|8914.5|8912.1|8915|8912.6|8915.1|8913|8912.3|8910.8|132
1694411100000|2023-09-11 05:45:00|8914.9|8912.5|8914.3|8911.9|8915|8913.5|8912.7|8910.9|138
1694411400000|2023-09-11 05:50:00|8914.4|8912|8914.6|8913.1|8915.4|8913.9|8914.2|8911.9|119
1694411700000|2023-09-11 05:55:00|8914.7|8913.2|8915|8913.5|8916|8913.9|8914.2|8912.4|131
1694412000000|2023-09-11 06:00:00|8913.9|8912.4|8911.4|8909.9|8915.6|8914.1|8911|8909.5|301
1694412300000|2023-09-11 06:05:00|8911.5|8910|8909.7|8908.2|8911.8|8910.3|8909.2|8907.7|229
1694412600000|2023-09-11 06:10:00|8909.8|8908.3|8907.8|8906.3|8910.1|8908.6|8906.1|8904.6|221
1694412900000|2023-09-11 06:15:00|8907.4|8905.9|8909.4|8907|8909.4|8907.9|8905.3|8903.7|202
1694413200000|2023-09-11 06:20:00|8909.3|8906.9|8911|8908.6|8911.5|8909.5|8908.2|8906.2|152
1694413500000|2023-09-11 06:25:00|8911.5|8909.1|8912.2|8909.8|8913.9|8911.5|8911.3|8908.9|150
1694413800000|2023-09-11 06:30:00|8912.3|8909.9|8908.4|8906|8914.4|8912|8907.7|8905.3|212
1694414100000|2023-09-11 06:35:00|8908.3|8905.9|8909.5|8908|8909.7|8908.2|8907.3|8905.5|127
1694414400000|2023-09-11 06:40:00|8909.6|8908.1|8906.1|8904.6|8910.4|8908.9|8906|8904.5|121
1694414700000|2023-09-11 06:45:00|8906.4|8904.9|8905.2|8903.7|8906.4|8904.9|8905|8903.5|205
1694415000000|2023-09-11 06:50:00|8905.3|8903.8|8903.4|8901.9|8906|8904.5|8902.6|8900.7|113
1694415300000|2023-09-11 06:55:00|8903.5|8902|8904|8902.5|8905.9|8904.4|8903.3|8901.5|181
1694415600000|2023-09-11 07:00:00|8904.1|8902.6|8902.3|8900.8|8904.1|8902.6|8900.3|8898.8|285
1694415900000|2023-09-11 07:05:00|8902.4|8900.9|8900.5|8899|8903.8|8902.3|8899.9|8898.4|217
1694416200000|2023-09-11 07:10:00|8900.4|8898.9|8898.5|8897|8901.1|8899.6|8897.8|8896.3|257
1694416500000|2023-09-11 07:15:00|8898.1|8896.6|8898.6|8897.1|8900.6|8899.1|8897.9|8896.4|242
1694416800000|2023-09-11 07:20:00|8898.5|8897|8902.1|8900.6|8903|8901.5|8898.3|8896.8|254
1694417100000|2023-09-11 07:25:00|8901.8|8900.3|8906.1|8903.7|8906.1|8904.3|8901.7|8900.2|239
1694417400000|2023-09-11 07:30:00|8906|8903.6|8905.4|8903.9|8906.8|8904.7|8903.9|8902.4|232
1694417700000|2023-09-11 07:35:00|8905.5|8904|8906|8904.5|8907.9|8905.9|8904.6|8903.1|236
1694418000000|2023-09-11 07:40:00|8906.1|8904.6|8904.2|8902.7|8906.3|8904.8|8903.7|8902.2|203
1694418300000|2023-09-11 07:45:00|8904.3|8902.8|8906.1|8904.6|8906.5|8904.8|8904|8902.5|169
1694418600000|2023-09-11 07:50:00|8906.3|8904.8|8906.5|8905|8907.8|8906.3|8904.8|8903.3|204
1694418900000|2023-09-11 07:55:00|8906.7|8905.2|8909.5|8907.1|8910.1|8907.9|8906.3|8904.8|194
1694419200000|2023-09-11 08:00:00|8909.6|8907.2|8911.2|8908.8|8911.2|8908.9|8907.9|8905.9|272
1694419500000|2023-09-11 08:05:00|8911.4|8909|8910.8|8909.3|8912.5|8911|8910.5|8909|158
1694419800000|2023-09-11 08:10:00|8911|8909.5|8912.4|8910|8912.9|8910.8|8910.9|8908.5|190
1694420100000|2023-09-11 08:15:00|8912.6|8910.2|8911|8908.6|8913.1|8910.9|8910.4|8908.4|170
1694420400000|2023-09-11 08:20:00|8911.1|8908.7|8909.8|8908.3|8911.6|8910.1|8908|8906.3|244
1694420700000|2023-09-11 08:25:00|8909.7|8908.2|8909.9|8908.4|8911.9|8910.4|8908.1|8906.6|174
1694421000000|2023-09-11 08:30:00|8909.8|8908.3|8913.6|8911.2|8913.7|8911.3|8908.9|8907.4|183
1694421300000|2023-09-11 08:35:00|8913.5|8911.1|8918.1|8916.6|8918.1|8916.6|8913.3|8910.9|174
1694421600000|2023-09-11 08:40:00|8917.9|8916.4|8915.7|8914.2|8918.1|8916.6|8915.7|8914.2|108
1694421900000|2023-09-11 08:45:00|8915.6|8914.1|8917.8|8916.3|8919.2|8917.7|8914.9|8913.4|228
1694422200000|2023-09-11 08:50:00|8918|8916.5|8917.9|8916.4|8919.5|8918|8916.4|8914.9|173
1694422500000|2023-09-11 08:55:00|8917.7|8916.2|8916.1|8913.7|8919.9|8918.4|8915.5|8913.6|257
1694422800000|2023-09-11 09:00:00|8915.8|8913.4|8914.5|8912.1|8918.6|8916.7|8912.8|8910.9|292
1694423100000|2023-09-11 09:05:00|8914.4|8912|8913.8|8911.4|8916.4|8914|8912.5|8911|250
1694423400000|2023-09-11 09:10:00|8913.6|8911.2|8917.5|8915.1|8917.7|8915.3|8912.9|8910.7|185
1694423700000|2023-09-11 09:15:00|8917.4|8915|8917.2|8915.7|8918.4|8916|8916.1|8913.8|147
1694424000000|2023-09-11 09:20:00|8917.5|8916|8917.2|8915.7|8917.6|8916.1|8916|8914.5|164
1694424300000|2023-09-11 09:25:00|8917.1|8915.6|8917.4|8915.9|8918.8|8916.4|8915.9|8914.4|196
1694424600000|2023-09-11 09:30:00|8917.5|8916|8917.8|8915.4|8918.8|8917.3|8916.7|8914.7|164
1694424900000|2023-09-11 09:35:00|8917.9|8915.5|8920.7|8919.2|8920.8|8919.3|8917.9|8915.5|200
1694425200000|2023-09-11 09:40:00|8920.8|8919.3|8918.4|8916.9|8921.3|8919.8|8917.8|8916.1|196
1694425500000|2023-09-11 09:45:00|8918.6|8917.1|8918.1|8916.6|8921.2|8918.8|8918|8916.1|146
1694425800000|2023-09-11 09:50:00|8918.4|8916.9|8917.8|8916.3|8921.1|8919.6|8917.3|8915.8|233
1694426100000|2023-09-11 09:55:00|8917.5|8916|8917.6|8916.1|8917.8|8916.3|8916.3|8914.8|169
1694426400000|2023-09-11 10:00:00|8917.5|8916|8914.5|8913|8917.8|8916.3|8912|8910.5|224
1694426700000|2023-09-11 10:05:00|8914.6|8913.1|8913.9|8912.4|8915.1|8913.6|8912.4|8910.9|148
1694427000000|2023-09-11 10:10:00|8913.8|8912.3|8917.2|8915.7|8917.9|8916.4|8912.8|8910.7|150
1694427300000|2023-09-11 10:15:00|8917.5|8916|8917.1|8915.6|8917.9|8916.4|8916.5|8914.6|177
1694427600000|2023-09-11 10:20:00|8917.2|8915.7|8919.6|8917.2|8919.6|8917.2|8915.8|8914.3|196
1694427900000|2023-09-11 10:25:00|8919.4|8917|8918.8|8917.3|8920.4|8918.6|8917.8|8916.3|185
1694428200000|2023-09-11 10:30:00|8918.7|8917.2|8916.6|8915.1|8918.7|8917.2|8915.1|8913.5|194
1694428500000|2023-09-11 10:35:00|8916.5|8915|8915.4|8913|8917.4|8915.1|8914.7|8912.3|200
1694428800000|2023-09-11 10:40:00|8915.3|8912.9|8913.8|8912.3|8915.3|8913.1|8913.3|8911.8|103
1694429100000|2023-09-11 10:45:00|8914|8912.5|8913.4|8911|8914.3|8912.8|8912.8|8910.4|158
1694429400000|2023-09-11 10:50:00|8913.6|8911.2|8914.1|8912.6|8914.6|8913.1|8912.6|8911.1|127
1694429700000|2023-09-11 10:55:00|8914.2|8912.7|8915.5|8914|8916.2|8914.5|8913.4|8911.5|152
1694430000000|2023-09-11 11:00:00|8915.6|8914.1|8917.6|8916.1|8918.1|8916.6|8915.6|8914.1|212
1694430300000|2023-09-11 11:05:00|8917.7|8916.2|8918.9|8917.4|8919.9|8918.4|8917.3|8915.8|190
1694430600000|2023-09-11 11:10:00|8919.1|8917.6|8921.3|8919.8|8921.3|8919.8|8918.7|8916.7|203
1694430900000|2023-09-11 11:15:00|8921.5|8920|8920.6|8919.1|8922.1|8920.6|8919.8|8918.3|170
1694431200000|2023-09-11 11:20:00|8920.5|8919|8920.9|8919.4|8922.4|8920.9|8919.8|8918.3|135
1694431500000|2023-09-11 11:25:00|8920.8|8919.3|8917.9|8916.4|8921.1|8919.6|8917.7|8916.2|125
1694431800000|2023-09-11 11:30:00|8917.7|8916.2|8917.5|8916|8918.5|8917|8914.9|8913.4|135
1694432100000|2023-09-11 11:35:00|8917.3|8915.8|8915.1|8913.6|8917.3|8915.8|8913.7|8912.2|156
1694432400000|2023-09-11 11:40:00|8915|8913.5|8918.2|8916.7|8918.5|8917|8914.9|8913.4|128
1694432700000|2023-09-11 11:45:00|8918|8916.5|8916.8|8915.3|8918.2|8916.7|8916.1|8914.6|143
1694433000000|2023-09-11 11:50:00|8917.2|8915.7|8919.5|8918|8920.3|8918.7|8916.5|8915|208
1694433300000|2023-09-11 11:55:00|8919.1|8917.6|8919.9|8918.4|8921.4|8919.9|8918.7|8917.2|193
1694433600000|2023-09-11 12:00:00|8919.6|8918.1|8916.8|8915.3|8922.7|8921.2|8916.5|8915|217
1694433900000|2023-09-11 12:05:00|8916.6|8915.1|8915.6|8914.1|8918.1|8916.6|8914.6|8913.1|157
1694434200000|2023-09-11 12:10:00|8915.5|8914|8915.1|8913.6|8918.2|8916.7|8914.6|8913.1|210
1694434500000|2023-09-11 12:15:00|8915.2|8913.7|8916.3|8914.8|8916.9|8915.1|8913.5|8912|240
1694434800000|2023-09-11 12:20:00|8916.7|8915.2|8913.9|8912.4|8920|8918.2|8913.9|8912.4|241
1694435100000|2023-09-11 12:25:00|8914|8912.5|8915.9|8914.4|8916.5|8914.8|8913.8|8912|226
1694435400000|2023-09-11 12:30:00|8916.2|8914.7|8914.7|8913.2|8917.6|8916.1|8913.5|8912|218
1694435700000|2023-09-11 12:35:00|8914.6|8913.1|8912|8910.5|8916.2|8914.7|8910.9|8909.4|248
1694436000000|2023-09-11 12:40:00|8912.2|8910.7|8913.7|8912.2|8915.1|8913.6|8912|8910.5|230
1694436300000|2023-09-11 12:45:00|8913.8|8912.3|8914.9|8913.4|8917.5|8916|8913.5|8912|242
1694436600000|2023-09-11 12:50:00|8914.7|8913.2|8918|8916.5|8918.1|8916.6|8912.7|8911.2|224
1694436900000|2023-09-11 12:55:00|8918.3|8916.8|8915|8913.5|8918.6|8917.1|8914.8|8913.3|252
1694437200000|2023-09-11 13:00:00|8914.9|8913.4|8914.8|8913.3|8916|8914.5|8913.5|8912|242
1694437500000|2023-09-11 13:05:00|8914.7|8913.2|8915.8|8914.3|8916.4|8914.9|8914.1|8912.6|206
1694437800000|2023-09-11 13:10:00|8915.7|8914.2|8916.1|8914.6|8917.1|8915.6|8914.8|8912.8|223
1694438100000|2023-09-11 13:15:00|8915.8|8914.3|8916.3|8914.8|8916.7|8915.2|8915.2|8913.7|156
1694438400000|2023-09-11 13:20:00|8916.1|8914.6|8917.1|8915.6|8918.3|8916.8|8915.3|8913.8|171
1694438700000|2023-09-11 13:25:00|8917.2|8915.7|8913.7|8912.2|8917.2|8915.7|8913|8911.1|186
1694439000000|2023-09-11 13:30:00|8913.8|8912.3|8912.7|8911.2|8916.2|8914.1|8912|8910.5|287
1694439300000|2023-09-11 13:35:00|8912.8|8911.3|8918.1|8916.6|8918.7|8916.8|8912.6|8911.1|284
1694439600000|2023-09-11 13:40:00|8918.5|8916.1|8916.8|8915.3|8919.2|8917.2|8916.1|8914.6|226
1694439900000|2023-09-11 13:45:00|8916.7|8915.2|8921.3|8919.8|8923.6|8922.1|8915|8913.5|337
1694440200000|2023-09-11 13:50:00|8921.1|8919.6|8916.3|8914.8|8922.5|8921|8915.6|8914.1|312
1694440500000|2023-09-11 13:55:00|8916.5|8915|8916.1|8914.6|8918.3|8916.8|8914|8912.5|347
1694440800000|2023-09-11 14:00:00|8916.2|8914.7|8913.2|8911.7|8916.3|8914.8|8911.7|8910.2|349
1694441100000|2023-09-11 14:05:00|8913.6|8912.1|8910.5|8909|8914.1|8912.6|8908.3|8906.8|311
1694441400000|2023-09-11 14:10:00|8910.6|8909.1|8910.8|8908.4|8914.9|8913.4|8910.3|8908|306
1694441700000|2023-09-11 14:15:00|8911|8908.6|8910.4|8908.9|8911.8|8910.3|8909.2|8907.6|251
1694442000000|2023-09-11 14:20:00|8910.1|8908.6|8905.9|8904.4|8911.4|8909.9|8905.4|8903.9|289
1694442300000|2023-09-11 14:25:00|8906|8904.5|8909.9|8908.4|8910|8908.5|8905.3|8903.8|307
1694442600000|2023-09-11 14:30:00|8909.8|8908.3|8918.9|8917.4|8919.2|8917.7|8909.8|8908.3|322
1694442900000|2023-09-11 14:35:00|8918.8|8917.3|8917.3|8915.8|8919.5|8918|8916.9|8915.4|226
1694443200000|2023-09-11 14:40:00|8917.2|8915.7|8910.5|8909|8917.2|8915.7|8909.9|8908.4|211
1694443500000|2023-09-11 14:45:00|8910.4|8908.9|8908.4|8906.9|8911.1|8909.6|8907.6|8906.1|251
1694443800000|2023-09-11 14:50:00|8907.9|8906.4|8912.9|8911.4|8914.1|8912.6|8907.3|8905.8|319
1694444100000|2023-09-11 14:55:00|8913.4|8911.9|8914.9|8913.4|8916.2|8914.7|8912.8|8911.3|245
1694444400000|2023-09-11 15:00:00|8915|8913.5|8916.4|8914.9|8919.5|8918|8914.3|8912.8|254
1694444700000|2023-09-11 15:05:00|8916.5|8915|8914.3|8912.8|8918.1|8916.6|8913.6|8912.1|172
1694445000000|2023-09-11 15:10:00|8914.2|8912.7|8915.3|8913.8|8916.3|8914.8|8913.7|8912.2|161
1694445300000|2023-09-11 15:15:00|8915.6|8914.1|8912.9|8911.4|8916.7|8915.2|8912.8|8911.3|164
1694445600000|2023-09-11 15:20:00|8912.8|8911.3|8912.3|8910.8|8913.1|8911.6|8910.8|8909.3|194
1694445900000|2023-09-11 15:25:00|8912.4|8910.9|8914.2|8912.7|8914.6|8913.1|8910.3|8908.8|136
1694446200000|2023-09-11 15:30:00|8914.4|8912.9|8913.9|8912.4|8915.2|8913.7|8913.1|8911.6|186
1694446500000|2023-09-11 15:35:00|8913.8|8912.3|8908.6|8907.1|8913.8|8912.3|8907.6|8906.1|159
1694446800000|2023-09-11 15:40:00|8908.7|8907.2|8911.8|8910.3|8911.9|8910.4|8908.3|8906.8|146
1694447100000|2023-09-11 15:45:00|8911.9|8910.4|8912.3|8910.8|8912.7|8911.2|8911|8909.5|189
1694447400000|2023-09-11 15:50:00|8911.9|8910.4|8911.9|8910.4|8912.6|8911.1|8911.1|8909.6|134
1694447700000|2023-09-11 15:55:00|8911.8|8910.3|8911.6|8910.1|8912.4|8910.9|8911.2|8909.7|143
1694448000000|2023-09-11 16:00:00|8911.5|8910|8909|8907.5|8911.7|8910|8907.9|8906.4|207
1694448300000|2023-09-11 16:05:00|8908.9|8907.4|8908.2|8906.7|8909.3|8907.8|8906.6|8905.1|142
1694448600000|2023-09-11 16:10:00|8908.3|8906.8|8904.5|8903|8908.3|8906.8|8904.1|8902.6|168
1694448900000|2023-09-11 16:15:00|8904.4|8902.9|8904.1|8902.6|8904.4|8902.9|8902.9|8901.4|110
1694449200000|2023-09-11 16:20:00|8904.2|8902.7|8904.5|8903|8904.9|8903.4|8903.3|8901.8|131
1694449500000|2023-09-11 16:25:00|8904.4|8902.9|8903.4|8901.9|8905.2|8903.7|8903.4|8901.9|126
1694449800000|2023-09-11 16:30:00|8903.5|8902|8904.1|8902.6|8905.1|8903.6|8903.5|8902|124
1694450100000|2023-09-11 16:35:00|8904.2|8902.7|8905.7|8904.2|8905.9|8904.4|8904.2|8902.7|110
1694450400000|2023-09-11 16:40:00|8905.6|8904.1|8906.7|8905.2|8907.3|8905.8|8905.3|8903.8|99
1694450700000|2023-09-11 16:45:00|8906.8|8905.3|8905.5|8904|8907.1|8905.6|8905.5|8903.8|124
1694451000000|2023-09-11 16:50:00|8905.6|8904.1|8905.5|8904|8906.3|8904.8|8904.9|8903.4|107
1694451300000|2023-09-11 16:55:00|8905.6|8904.1|8904.8|8903.3|8906.2|8904.7|8904.8|8902.9|124
1694451600000|2023-09-11 17:00:00|8904.7|8903.2|8904.5|8903|8907.1|8905.4|8903.5|8902|302
1694451900000|2023-09-11 17:05:00|8904.4|8902.9|8905.4|8903.9|8908.5|8906.8|8903.6|8902.1|163
1694452200000|2023-09-11 17:10:00|8905.3|8903.8|8906.8|8905.3|8907.2|8905.3|8904.2|8902.7|150
1694452500000|2023-09-11 17:15:00|8906.7|8905.2|8906.2|8904.7|8907.6|8905.3|8906.2|8903.9|131
1694452800000|2023-09-11 17:20:00|8906.3|8904.8|8906|8903.6|8906.8|8904.9|8905.5|8903.6|116
1694453100000|2023-09-11 17:25:00|8906.1|8903.7|8906|8903.6|8906.6|8904.2|8905.7|8903.3|137
1694453400000|2023-09-11 17:30:00|8905.9|8903.5|8906.3|8903.9|8906.8|8904.9|8905.1|8903.5|72
1694453700000|2023-09-11 17:35:00|8906.2|8903.8|8905.9|8904.4|8906.4|8904.9|8905.5|8903.8|95
1694454000000|2023-09-11 17:40:00|8905.8|8904.3|8906.5|8905|8906.9|8905.4|8905.7|8904.2|60
1694454300000|2023-09-11 17:45:00|8906.6|8905.1|8908.2|8906.7|8908.3|8906.8|8906.4|8904.9|97
1694454600000|2023-09-11 17:50:00|8908.1|8906.6|8909.3|8907.8|8909.5|8908|8908.1|8906.6|69
1694454900000|2023-09-11 17:55:00|8909.4|8907.9|8908.7|8907.2|8909.9|8908.4|8908.7|8907.2|96
1694455200000|2023-09-11 18:00:00|8908.6|8907.1|8908.4|8906.9|8909.3|8907.8|8908.3|8906.8|58
1694455500000|2023-09-11 18:05:00|8908.3|8906.8|8909.4|8907|8910|8908.3|8908.3|8906.8|80
1694455800000|2023-09-11 18:10:00|8909.5|8907.1|8907.4|8905.9|8909.8|8907.4|8906.9|8905.4|91
1694456100000|2023-09-11 18:15:00|8907.5|8906|8907|8905.5|8908|8906.5|8906.8|8905.3|102
1694456400000|2023-09-11 18:20:00|8906.9|8905.4|8906.9|8905.4|8907|8905.5|8906.5|8905|55
1694456700000|2023-09-11 18:25:00|8907|8905.5|8907.2|8905.7|8907.4|8905.9|8906.8|8905.3|66
1694457000000|2023-09-11 18:30:00|8907.1|8905.6|8907|8905.5|8907.5|8906|8906|8904.5|117
1694457300000|2023-09-11 18:35:00|8906.9|8905.4|8907|8905.5|8907.4|8905.9|8906.5|8905|67
1694457600000|2023-09-11 18:40:00|8907.1|8905.6|8909.9|8908.4|8910|8908.5|8906.9|8905.4|93
1694457900000|2023-09-11 18:45:00|8910|8908.5|8908.6|8907.1|8910.1|8908.6|8908.6|8907.1|73
1694458200000|2023-09-11 18:50:00|8908.5|8907|8909.8|8908.3|8910|8908.5|8908.3|8906.8|60
1694458500000|2023-09-11 18:55:00|8909.7|8908.2|8911.7|8910.2|8912|8910.5|8908.9|8907.4|119
1694458800000|2023-09-11 19:00:00|8911.4|8909.9|8912|8910.5|8912.4|8910.9|8910.3|8908.8|97
1694459100000|2023-09-11 19:05:00|8912.1|8910.6|8914.1|8911.7|8914.1|8912.6|8912.1|8910.6|87
1694459400000|2023-09-11 19:10:00|8914|8911.6|8915.2|8912.8|8915.2|8913.7|8914|8911.6|72
1694459700000|2023-09-11 19:15:00|8915|8912.6|8913.1|8911.6|8915.6|8913.2|8913.1|8911.6|84
1694460000000|2023-09-11 19:20:00|8913|8911.5|8910.9|8909.4|8913.1|8911.6|8910.9|8909.4|97
1694460300000|2023-09-11 19:25:00|8910.7|8909.2|8910.1|8908.6|8911|8909.5|8909.6|8908.1|68
1694460600000|2023-09-11 19:30:00|8909.6|8908.1|8908.5|8906.1|8910.1|8908.6|8908.1|8906.1|104
1694460900000|2023-09-11 19:35:00|8908.6|8906.2|8909.2|8907.7|8909.4|8907.9|8907.9|8906.1|83
1694461200000|2023-09-11 19:40:00|8908.9|8907.4|8908.5|8907|8909.7|8907.8|8907.5|8906|63
1694461500000|2023-09-11 19:45:00|8908.6|8907.1|8909.6|8908.1|8910|8908.5|8908.2|8906.7|109
1694461800000|2023-09-11 19:50:00|8909.7|8908.2|8908.5|8907|8910.2|8908.7|8908.2|8906.7|85
1694462100000|2023-09-11 19:55:00|8908.6|8907.1|8908.3|8906.8|8909.1|8907.6|8908|8906.5|109
1694462400000|2023-09-11 20:00:00|8908.1|8906.6|8908|8906.5|8908.4|8906.9|8907.7|8906.2|66
1694462700000|2023-09-11 20:05:00|8908.2|8906.7|8909|8906.6|8909.2|8907.2|8907.8|8905.9|86
1694463000000|2023-09-11 20:10:00|8909.1|8906.7|8908.9|8906.5|8909.5|8907.5|8908.4|8906.4|62
1694463300000|2023-09-11 20:15:00|8909.2|8906.8|8907.9|8906.4|8909.2|8907.3|8907.9|8906.3|74
1694463600000|2023-09-11 20:20:00|8907.8|8906.3|8907.3|8905.8|8907.9|8906.4|8906.8|8905.3|32
1694463900000|2023-09-11 20:25:00|8907.4|8905.9|8908.5|8907|8908.5|8907|8907.3|8905.3|66
1694464200000|2023-09-11 20:30:00|8908.6|8907.1|8909.5|8908|8909.5|8908|8908.4|8906.9|17
1694464500000|2023-09-11 20:35:00|8909.7|8908.2|8909.8|8908.3|8910.6|8909.1|8909.7|8908.2|20
1694464800000|2023-09-11 20:40:00|8910.1|8908.6|8910.8|8908.4|8910.8|8908.8|8910|8908.3|170
1694465100000|2023-09-11 20:45:00|8910.9|8908.5|8910.6|8908.2|8911|8908.8|8910.2|8908.2|97
1694465400000|2023-09-11 20:50:00|8910.8|8908.4|8911.1|8908.7|8911.4|8909|8910.8|8908.4|65
1694465700000|2023-09-11 20:55:00|8911.9|8908|8911.8|8906.8|8912.3|8908|8910.6|8906.6|60
1694466000000|2023-09-11 21:00:00|8913.4|8906.7|8913.3|8906.8|8913.4|8906.9|8912.9|8906.4|5
1694466300000|2023-09-11 21:05:00|8913.2|8906.7|8913.3|8906.8|8914.2|8907.7|8913.2|8906.7|6
1694466600000|2023-09-11 21:10:00|8913.4|8906.9|8913.4|8906.9|8913.4|8906.9|8913.3|8906.8|5
1694466900000|2023-09-11 21:15:00|8913.3|8906.8|8912.5|8906|8913.4|8906.9|8912.5|8906|6
1694467200000|2023-09-11 21:20:00|8912.6|8906.1|8913.1|8906.6|8913.1|8906.6|8912.5|8906|33
1694467500000|2023-09-11 21:25:00|8913|8906.5|8912.6|8906.1|8913.2|8906.7|8912.6|8906.1|22
1694467800000|2023-09-11 21:30:00|8912.8|8906.3|8913.2|8906.7|8913.2|8906.7|8912.6|8906.1|11
1694468100000|2023-09-11 21:35:00|8913.3|8906.8|8913.1|8906.6|8914.3|8907.8|8912.3|8905.8|192
1694468400000|2023-09-11 21:40:00|8913|8906.5|8912|8905.5|8913.4|8906.9|8911.7|8905.2|154
1694468700000|2023-09-11 21:45:00|8911.9|8905.4|8912.2|8905.7|8913.3|8906.8|8910.4|8903.9|357
1694469000000|2023-09-11 21:50:00|8912.5|8906|8912|8905.5|8912.9|8906.4|8910.8|8904.3|475
1694469300000|2023-09-11 21:55:00|8912.5|8906|8913.2|8906.7|8913.3|8906.8|8910.6|8904.1|677
1694469600000|2023-09-11 22:00:00|8912.5|8906|8911.1|8905|8912.6|8906.1|8910.8|8904.7|119
1694469900000|2023-09-11 22:05:00|8910.3|8905.8|8909.5|8905.7|8910.7|8906.4|8908.5|8904.9|192
1694470200000|2023-09-11 22:10:00|8909.6|8905.8|8907.3|8904.9|8909.9|8905.8|8907.2|8904.3|107
1694470500000|2023-09-11 22:15:00|8907.2|8904.8|8908.3|8905.9|8908.6|8906.2|8907.2|8904.8|170
1694470800000|2023-09-11 22:20:00|8908.4|8906|8907.4|8905|8908.4|8906|8907.4|8905|99
1694471100000|2023-09-11 22:25:00|8907.3|8904.9|8908|8905.6|8908.1|8905.7|8907.1|8904.7|35
1694471400000|2023-09-11 22:30:00|8907.9|8905.5|8908.2|8905.8|8908.2|8905.8|8906.9|8904.5|51
1694471700000|2023-09-11 22:35:00|8908.1|8905.7|8908.4|8906|8908.7|8906.3|8908.1|8905.7|24
1694472000000|2023-09-11 22:40:00|8908.5|8906.1|8908.1|8905.7|8908.5|8906.1|8908|8905.6|19
1694472300000|2023-09-11 22:45:00|8908|8905.6|8907.7|8905.3|8908|8905.6|8907.7|8905.3|6
1694472600000|2023-09-11 22:50:00|8907.8|8905.4|8908.5|8906.1|8908.6|8906.2|8907.6|8905.2|39
1694472900000|2023-09-11 22:55:00|8908.6|8906.2|8908.8|8906.4|8908.9|8906.5|8908.4|8906|139
1694473200000|2023-09-11 23:00:00|8908.9|8906.5|8908.6|8906.2|8909|8906.6|8908.4|8906|62
1694473500000|2023-09-11 23:05:00|8908.5|8906.1|8909.7|8907.3|8909.7|8907.3|8908.5|8906.1|41
1694473800000|2023-09-11 23:10:00|8909.6|8907.2|8910.5|8908.1|8910.6|8908.2|8909.4|8907|80
1694474100000|2023-09-11 23:15:00|8910.6|8908.2|8910.2|8907.8|8911|8908.6|8910.1|8907.7|42
1694474400000|2023-09-11 23:20:00|8910.1|8907.7|8911.1|8908.7|8911.2|8908.8|8910.1|8907.7|48
1694474700000|2023-09-11 23:25:00|8911.2|8908.8|8911.7|8909.3|8911.9|8909.5|8911|8908.6|79
1694475000000|2023-09-11 23:30:00|8911.6|8909.2|8911.2|8908.8|8911.6|8909.2|8910.7|8908.3|35
1694475300000|2023-09-11 23:35:00|8911.3|8908.9|8912.1|8910.6|8912.6|8910.6|8911.3|8908.9|32
1694475600000|2023-09-11 23:40:00|8912.2|8910.7|8912|8909.6|8912.6|8910.7|8911.6|8909.2|47
1694475900000|2023-09-11 23:45:00|8912.1|8909.7|8912.4|8910|8912.5|8910.1|8911.8|8909.4|35
1694476200000|2023-09-11 23:50:00|8912.5|8910.1|8912.5|8910.1|8912.7|8910.3|8912.2|8909.8|44
1694476500000|2023-09-11 23:55:00|8912.6|8910.2|8914|8911.6|8914.3|8911.9|8912.5|8910.1|47
1694476800000|2023-09-12 00:00:00|8913.9|8911.5|8914.7|8912.3|8914.7|8912.3|8913.7|8911.3|95
1694477100000|2023-09-12 00:05:00|8914.8|8912.4|8914.6|8913.1|8915.5|8913.1|8914.3|8912|65
1694477400000|2023-09-12 00:10:00|8914.9|8913.4|8914.4|8912.9|8915|8913.5|8913.7|8912.2|78
1694477700000|2023-09-12 00:15:00|8914.5|8913|8914.1|8912.6|8915.4|8913.8|8914.1|8912.6|67
1694478000000|2023-09-12 00:20:00|8914.2|8912.7|8915.2|8913.7|8915.3|8913.8|8914|8912.5|80
1694478300000|2023-09-12 00:25:00|8915.3|8913.8|8917.5|8916|8917.5|8916|8915.2|8913.7|46
1694478600000|2023-09-12 00:30:00|8917.6|8916.1|8917.8|8916.3|8919|8917.5|8917.2|8915.7|48
1694478900000|2023-09-12 00:35:00|8917.6|8916.1|8917.9|8916.4|8918.1|8916.6|8916.4|8914.9|86
1694479200000|2023-09-12 00:40:00|8918|8916.5|8917.4|8915.9|8918.8|8916.8|8917.4|8915.4|102
1694479500000|2023-09-12 00:45:00|8917.5|8916|8916.7|8915.2|8918|8916.4|8916.6|8915.1|88
1694479800000|2023-09-12 00:50:00|8916.8|8915.3|8916.2|8913.8|8917.3|8915.3|8914.4|8912|130
1694480100000|2023-09-12 00:55:00|8916|8913.6|8916.4|8914.9|8917.6|8916.1|8915.7|8913.3|104
1694480400000|2023-09-12 01:00:00|8916.7|8915.2|8918|8915.6|8918|8916.1|8915.9|8914.3|114
1694480700000|2023-09-12 01:05:00|8917.9|8915.5|8916.5|8914.1|8918|8915.6|8916.3|8914.1|95
1694481000000|2023-09-12 01:10:00|8916.6|8914.2|8909.2|8906.8|8916.7|8914.3|8906.3|8903.9|323
1694481300000|2023-09-12 01:15:00|8909.3|8906.9|8914.3|8911.9|8914.4|8912|8908.8|8906.4|207
1694481600000|2023-09-12 01:20:00|8914.4|8912|8918.3|8916.8|8918.6|8916.9|8914.4|8912|183
1694481900000|2023-09-12 01:25:00|8918.2|8916.7|8917.8|8915.4|8919.1|8917.6|8917.5|8915.4|98
1694482200000|2023-09-12 01:30:00|8917.7|8915.3|8920.7|8918.3|8920.7|8918.3|8917.1|8914.7|126
1694482500000|2023-09-12 01:35:00|8921|8918.6|8921.1|8918.7|8921.5|8919.1|8920.4|8918|79
1694482800000|2023-09-12 01:40:00|8921|8918.6|8919.7|8917.3|8921.1|8919|8919.4|8917|93
1694483100000|2023-09-12 01:45:00|8919.6|8917.2|8919.9|8917.5|8921.1|8918.7|8918.8|8916.4|81
1694483400000|2023-09-12 01:50:00|8919.7|8917.3|8918.9|8917.4|8920.2|8918.3|8918.1|8915.9|116
1694483700000|2023-09-12 01:55:00|8919.1|8917.6|8917.8|8916.3|8919.2|8917.7|8916.5|8915|130
1694484000000|2023-09-12 02:00:00|8918.2|8916.7|8918.7|8917.2|8919.7|8918.2|8917.5|8916|90
1694484300000|2023-09-12 02:05:00|8918.8|8917.3|8915.8|8914.3|8918.8|8917.3|8915.7|8913.7|107
1694484600000|2023-09-12 02:10:00|8915.7|8914.2|8915.5|8914|8916.4|8914.7|8913.6|8911.8|70
1694484900000|2023-09-12 02:15:00|8916.3|8914.8|8915.5|8914|8917.3|8915.8|8915.1|8913.6|72
1694485200000|2023-09-12 02:20:00|8915.4|8913.9|8915.1|8913.6|8915.9|8914.4|8914.1|8912.6|73
1694485500000|2023-09-12 02:25:00|8915.2|8913.7|8915.5|8914|8916.1|8914.6|8914.7|8913.1|54
1694485800000|2023-09-12 02:30:00|8915.6|8914.1|8915.5|8914|8915.7|8914.2|8914.2|8912.3|50
1694486100000|2023-09-12 02:35:00|8915.4|8913.9|8912.9|8911.4|8915.5|8914|8912.8|8911.3|93
1694486400000|2023-09-12 02:40:00|8913|8911.5|8913.8|8912.3|8914.1|8912.6|8912.3|8910.2|67
1694486700000|2023-09-12 02:45:00|8913.9|8912.4|8914.6|8912.2|8915.7|8913.9|8913.9|8912.1|81
1694487000000|2023-09-12 02:50:00|8914.8|8912.4|8913.7|8912.2|8915.2|8912.8|8913|8910.7|85
1694487300000|2023-09-12 02:55:00|8913.8|8912.3|8911.6|8910.1|8914.1|8912.6|8911.3|8909.8|121
1694487600000|2023-09-12 03:00:00|8911.7|8910.2|8912.2|8910.7|8914.4|8912.5|8911.7|8910.2|114
1694487900000|2023-09-12 03:05:00|8911.8|8910.3|8911.1|8909.6|8912.1|8910.6|8910.9|8909.4|93
1694488200000|2023-09-12 03:10:00|8911.3|8909.8|8911.4|8909.9|8912.5|8910.7|8911.2|8909.4|83
1694488500000|2023-09-12 03:15:00|8911.7|8910.2|8911.8|8910.3|8912.9|8910.7|8911.1|8909.6|52
1694488800000|2023-09-12 03:20:00|8911.9|8910.4|8911.7|8910.2|8912.4|8910.9|8911.2|8909.7|62
1694489100000|2023-09-12 03:25:00|8911.8|8910.3|8912.7|8911.2|8912.7|8911.2|8911.4|8909.9|58
1694489400000|2023-09-12 03:30:00|8912.6|8911.1|8911.7|8909.3|8913|8911.5|8911.2|8908.8|67
1694489700000|2023-09-12 03:35:00|8911.6|8909.2|8912.2|8910.7|8912.2|8910.7|8911|8908.6|49
1694490000000|2023-09-12 03:40:00|8912.1|8910.6|8910.6|8909.1|8912.1|8910.6|8910.5|8909|49
1694490300000|2023-09-12 03:45:00|8910.8|8909.3|8910|8908.5|8911|8909.5|8909.8|8908.3|60
1694490600000|2023-09-12 03:50:00|8910.1|8908.6|8910.7|8909.2|8911.9|8910.4|8909.6|8908.1|70
1694490900000|2023-09-12 03:55:00|8910.6|8909.1|8911.6|8910.1|8911.8|8910.3|8910.5|8909|19
1694491200000|2023-09-12 04:00:00|8911.5|8910|8911|8909.5|8912.5|8910.3|8910.9|8908.9|73
1694491500000|2023-09-12 04:05:00|8910.9|8909.4|8912.3|8910.8|8912.4|8910.9|8910.9|8909.4|58
1694491800000|2023-09-12 04:10:00|8912.2|8910.7|8913.5|8912|8913.5|8912|8912.2|8910.7|73
1694492100000|2023-09-12 04:15:00|8913.4|8911.9|8913.8|8912.3|8914.6|8912.8|8913.3|8911.8|65
1694492400000|2023-09-12 04:20:00|8913.9|8912.4|8914.2|8912.7|8914.4|8912.9|8913.8|8912.3|58
1694492700000|2023-09-12 04:25:00|8914.3|8912.8|8914.9|8913.4|8916|8914.5|8914.3|8912.8|90
1694493000000|2023-09-12 04:30:00|8914.6|8913.1|8914.6|8912.2|8915.3|8913.8|8914.1|8912.2|36
1694493300000|2023-09-12 04:35:00|8914.1|8912.6|8915.2|8912.8|8915.3|8913|8913.8|8912.3|57
1694493600000|2023-09-12 04:40:00|8915.3|8912.9|8913.5|8912|8915.7|8913.3|8913|8911.5|88
1694493900000|2023-09-12 04:45:00|8913.4|8911.9|8912.9|8911.4|8913.7|8912.2|8912.5|8910.1|49
1694494200000|2023-09-12 04:50:00|8913|8911.5|8913.5|8911.1|8913.7|8911.6|8912.7|8910.7|39
1694494500000|2023-09-12 04:55:00|8913.8|8911.4|8914.1|8911.7|8914.5|8912.3|8913.6|8911.2|89
1694494800000|2023-09-12 05:00:00|8914.2|8911.8|8913.5|8912|8914.6|8913|8913.3|8910.9|82
1694495100000|2023-09-12 05:05:00|8913.7|8912.2|8914.9|8913.4|8915.6|8914.1|8913.7|8912.2|77
1694495400000|2023-09-12 05:10:00|8915|8913.5|8913.4|8911.9|8915|8913.5|8913.3|8911.8|52
1694495700000|2023-09-12 05:15:00|8913.6|8912.1|8914.1|8912.6|8915.1|8913.6|8913.2|8911.3|71
1694496000000|2023-09-12 05:20:00|8914|8912.5|8915.2|8913.7|8915.5|8914|8913.1|8911.6|75
1694496300000|2023-09-12 05:25:00|8915.3|8913.8|8916.1|8914.6|8916.1|8914.6|8914.5|8913|59
1694496600000|2023-09-12 05:30:00|8916.2|8914.7|8917.8|8916.3|8918.1|8916.6|8916.1|8914.6|65
1694496900000|2023-09-12 05:35:00|8917.9|8916.4|8915.9|8914.4|8918|8916.5|8915.6|8914.1|79
1694497200000|2023-09-12 05:40:00|8915.7|8914.2|8913.5|8912|8916.7|8915.2|8913.3|8911.7|99
1694497500000|2023-09-12 05:45:00|8913.6|8912.1|8916|8913.6|8916.4|8914|8913|8911.5|114
1694497800000|2023-09-12 05:50:00|8916.1|8913.7|8917.8|8915.4|8917.8|8915.7|8916.1|8913.7|97
1694498100000|2023-09-12 05:55:00|8917.9|8915.5|8916.5|8914.1|8918|8915.9|8916.5|8914.1|91
1694498400000|2023-09-12 06:00:00|8916.6|8914.2|8917.8|8916.3|8920|8918.5|8914|8911.8|228
1694498700000|2023-09-12 06:05:00|8917.7|8916.2|8916.5|8915|8918.6|8916.6|8916.3|8914|199
1694499000000|2023-09-12 06:10:00|8916.4|8914.9|8916.3|8914.8|8916.5|8915|8914.3|8912.1|207
1694499300000|2023-09-12 06:15:00|8916.5|8915|8914.8|8913.3|8916.7|8915.2|8914.4|8912.9|168
1694499600000|2023-09-12 06:20:00|8914.6|8913.1|8913.7|8912.2|8914.6|8913.1|8912.1|8910.6|129
1694499900000|2023-09-12 06:25:00|8913.8|8912.3|8912.9|8911.4|8915|8913.5|8912.7|8911.2|119
1694500200000|2023-09-12 06:30:00|8913|8911.5|8912.5|8911|8914.8|8913.3|8911.5|8910|172
1694500500000|2023-09-12 06:35:00|8912.7|8911.2|8911|8909.5|8913.6|8912.1|8910.8|8909.3|178
1694500800000|2023-09-12 06:40:00|8911.1|8909.6|8910.4|8908.9|8911.4|8909.9|8908.3|8906.8|141
1694501100000|2023-09-12 06:45:00|8910.3|8908.8|8911.1|8909.6|8912.2|8910.7|8910.3|8908.8|141
1694501400000|2023-09-12 06:50:00|8911|8909.5|8911|8909.5|8912.5|8911|8909.9|8908.4|149
1694501700000|2023-09-12 06:55:00|8910.9|8909.4|8910.7|8909.2|8911.7|8910.2|8909.9|8908.4|127
1694502000000|2023-09-12 07:00:00|8910.6|8909.1|8906.6|8905.1|8910.6|8909.1|8902.5|8901|312
1694502300000|2023-09-12 07:05:00|8906.5|8905|8907.8|8906.3|8908.2|8906.7|8905.9|8904.4|188
1694502600000|2023-09-12 07:10:00|8907.7|8906.2|8909.3|8907.8|8910.2|8908.7|8907.6|8906.1|225
1694502900000|2023-09-12 07:15:00|8909.4|8907.9|8905.7|8904.2|8909.4|8907.9|8904.6|8903.1|293
1694503200000|2023-09-12 07:20:00|8905.8|8904.3|8907.3|8905.8|8908.3|8906.8|8905.4|8903.9|278
1694503500000|2023-09-12 07:25:00|8907.4|8905.9|8904.1|8902.6|8907.6|8906|8903.2|8901.7|259
1694503800000|2023-09-12 07:30:00|8904|8902.5|8905.1|8903.6|8906.6|8904.5|8902.9|8901.4|274
1694504100000|2023-09-12 07:35:00|8905.3|8903.8|8911.2|8909.7|8911.4|8909.9|8905.3|8903.3|224
1694504400000|2023-09-12 07:40:00|8911.1|8909.6|8910.7|8909.2|8911.7|8910|8909.8|8907.7|164
1694504700000|2023-09-12 07:45:00|8910.2|8908.7|8910.9|8909.4|8911.5|8909.9|8909.5|8908|215
1694505000000|2023-09-12 07:50:00|8911|8909.5|8910.7|8909.2|8913.1|8911.6|8910|8908.5|230
1694505300000|2023-09-12 07:55:00|8910.6|8909.1|8910.4|8908.9|8912.3|8910.8|8909.5|8908|190
1694505600000|2023-09-12 08:00:00|8911.1|8909.6|8911|8909.5|8913.4|8911.9|8909.3|8907.8|235
1694505900000|2023-09-12 08:05:00|8910.9|8909.4|8913.4|8911.9|8913.9|8912.4|8909.3|8907.8|193
1694506200000|2023-09-12 08:10:00|8913.3|8911.8|8910.3|8908.8|8913.3|8911.8|8909.1|8907.6|268
1694506500000|2023-09-12 08:15:00|8910.2|8908.7|8911.6|8910.1|8912.5|8911|8909.4|8907.9|233
1694506800000|2023-09-12 08:20:00|8911.7|8910.2|8908.4|8906.9|8912.5|8911|8908|8906.5|167
1694507100000|2023-09-12 08:25:00|8908.3|8906.8|8909.9|8907.5|8910.4|8908.9|8907.3|8905.6|228
1694507400000|2023-09-12 08:30:00|8910.3|8907.9|8910.4|8908.9|8910.7|8909|8908.6|8907.1|165
1694507700000|2023-09-12 08:35:00|8910.5|8909|8910.4|8908.9|8912|8909.9|8909.9|8908.4|156
1694508000000|2023-09-12 08:40:00|8910.5|8909|8913.3|8911.8|8914|8912.5|8910.2|8908.7|223
1694508300000|2023-09-12 08:45:00|8913.1|8911.6|8915.2|8913.7|8915.2|8913.7|8912.3|8910.8|133
1694508600000|2023-09-12 08:50:00|8915.3|8913.8|8914|8912.5|8915.5|8914|8913.1|8911.6|164
1694508900000|2023-09-12 08:55:00|8914.3|8912.8|8918.3|8915.9|8918.7|8916.3|8913.9|8912.4|186
1694509200000|2023-09-12 09:00:00|8918.6|8916.2|8913.9|8912.4|8919.6|8917.2|8913.9|8912.4|261
1694509500000|2023-09-12 09:05:00|8914|8912.5|8913.9|8912.4|8914.3|8912.8|8912.4|8910.9|240
1694509800000|2023-09-12 09:10:00|8913.8|8912.3|8916.9|8915.4|8916.9|8915.4|8913.8|8911.8|102
1694510100000|2023-09-12 09:15:00|8916.8|8915.3|8918.1|8916.6|8918.1|8916.6|8916|8914.5|108
1694510400000|2023-09-12 09:20:00|8918|8916.5|8916.9|8915.4|8919.7|8918.2|8916.4|8914.9|158
1694510700000|2023-09-12 09:25:00|8917|8915.5|8917.3|8915.8|8918.9|8917.4|8916.7|8915.2|166
1694511000000|2023-09-12 09:30:00|8917.5|8916|8917.9|8916.4|8920.4|8918.9|8917.4|8915.9|169
1694511300000|2023-09-12 09:35:00|8917.8|8916.3|8917.1|8915.6|8918.8|8917.3|8916.8|8915.3|138
1694511600000|2023-09-12 09:40:00|8917|8915.5|8917.5|8916|8918.1|8916.6|8916.9|8915.4|117
1694511900000|2023-09-12 09:45:00|8917.6|8916.1|8918.8|8917.3|8919.9|8918.4|8917.2|8915.7|169
1694512200000|2023-09-12 09:50:00|8918.9|8917.4|8917.5|8916|8919.5|8918|8917.3|8915.8|163
1694512500000|2023-09-12 09:55:00|8917.7|8916.2|8919.2|8917.7|8919.3|8917.8|8917.2|8915.7|157
1694512800000|2023-09-12 10:00:00|8919.4|8917.9|8917.2|8915.7|8919.7|8918.2|8916.4|8914.9|163
1694513100000|2023-09-12 10:05:00|8917.3|8915.8|8918.6|8917.1|8918.7|8917.2|8916.9|8915.4|105
1694513400000|2023-09-12 10:10:00|8918.4|8916.9|8916.8|8915.3|8918.4|8916.9|8916.6|8915.1|122
1694513700000|2023-09-12 10:15:00|8916.9|8915.4|8916.5|8915|8917.6|8916.1|8915.8|8914.3|110
1694514000000|2023-09-12 10:20:00|8916.3|8914.8|8914.2|8912.7|8916.5|8915|8914.2|8912.7|127
1694514300000|2023-09-12 10:25:00|8914.1|8912.6|8916.5|8915|8916.5|8915|8914.1|8912.6|121
1694514600000|2023-09-12 10:30:00|8916.6|8915.1|8916.7|8915.2|8917.3|8915.8|8915.6|8914.1|111
1694514900000|2023-09-12 10:35:00|8916.6|8915.1|8918.4|8916.9|8919.8|8918.3|8916|8914.5|172
1694515200000|2023-09-12 10:40:00|8918.3|8916.8|8923.3|8921.8|8923.7|8922.2|8918.3|8916.8|155
1694515500000|2023-09-12 10:45:00|8923.2|8921.7|8921.7|8920.2|8924.7|8923.2|8921.4|8919.9|144
1694515800000|2023-09-12 10:50:00|8921.8|8920.3|8919.9|8918.4|8922|8920.5|8919.9|8918.4|149
1694516100000|2023-09-12 10:55:00|8920.1|8918.6|8920.2|8918.7|8920.5|8919|8918.2|8916.7|169
1694516400000|2023-09-12 11:00:00|8920.3|8918.8|8922.6|8921.1|8923.7|8922.2|8920.2|8918.7|128
1694516700000|2023-09-12 11:05:00|8922.7|8921.2|8920.1|8918.6|8922.7|8921.2|8919.9|8918.4|128
1694517000000|2023-09-12 11:10:00|8920|8918.5|8920.4|8918.9|8921.7|8920.2|8919.9|8918.4|120
1694517300000|2023-09-12 11:15:00|8920.1|8918.6|8921.3|8919.8|8921.8|8920.3|8919.4|8917.9|135
1694517600000|2023-09-12 11:20:00|8921.2|8919.7|8921.9|8920.4|8922.6|8921.1|8920.1|8918.6|130
1694517900000|2023-09-12 11:25:00|8921.8|8920.3|8921.6|8920.1|8922.5|8921|8920.5|8919|160
1694518200000|2023-09-12 11:30:00|8921.9|8920.4|8924|8922.5|8924.5|8923|8921.9|8920.4|183
1694518500000|2023-09-12 11:35:00|8924.1|8922.6|8923|8921.5|8924.4|8922.8|8922.9|8921.4|153
1694518800000|2023-09-12 11:40:00|8923.1|8921.6|8919.7|8918.2|8923.2|8921.7|8919.5|8918|166
1694519100000|2023-09-12 11:45:00|8919.6|8918.1|8918.5|8917|8920.9|8919.4|8918.5|8917|177
1694519400000|2023-09-12 11:50:00|8918.4|8916.9|8918.2|8916.7|8919|8917.5|8917.3|8915.8|155
1694519700000|2023-09-12 11:55:00|8918.1|8916.6|8919.1|8917.6|8919.6|8918.1|8916.6|8915.1|172
1694520000000|2023-09-12 12:00:00|8919.3|8917.8|8919.8|8918.3|8921.4|8919.9|8919|8917.5|215
1694520300000|2023-09-12 12:05:00|8919.9|8918.4|8926.1|8924.6|8926.5|8925|8919.8|8918.2|191
1694520600000|2023-09-12 12:10:00|8926|8924.5|8925.5|8924|8927.2|8925.7|8924|8922.5|183
1694520900000|2023-09-12 12:15:00|8925.4|8923.9|8926.3|8924.8|8927.6|8926.1|8925.2|8923.7|175
1694521200000|2023-09-12 12:20:00|8926.2|8924.7|8929.2|8927.7|8930.2|8928.7|8926.2|8924.7|219
1694521500000|2023-09-12 12:25:00|8929.1|8927.6|8927.6|8926.1|8930.1|8928.6|8925.2|8923.7|203
1694521800000|2023-09-12 12:30:00|8927.5|8926|8924.7|8923.2|8929.5|8928|8924.4|8922.9|192
1694522100000|2023-09-12 12:35:00|8924.6|8923.1|8921.6|8920.1|8925.9|8924.4|8921.5|8920|207
1694522400000|2023-09-12 12:40:00|8921.7|8920.2|8922|8920.5|8922.2|8920.7|8916.7|8915.2|300
1694522700000|2023-09-12 12:45:00|8921.9|8920.4|8926.3|8924.8|8926.3|8924.8|8921.2|8919.7|190
1694523000000|2023-09-12 12:50:00|8926.4|8924.9|8925.9|8924.4|8928.2|8926.7|8925.3|8923.8|201
1694523300000|2023-09-12 12:55:00|8926|8924.5|8930.3|8928.8|8930.4|8928.9|8926|8924.5|284
1694523600000|2023-09-12 13:00:00|8930.4|8928.9|8927.2|8925.7|8931.8|8930.3|8926.7|8925.2|274
1694523900000|2023-09-12 13:05:00|8927.3|8925.8|8926.8|8925.3|8927.6|8926.1|8925.5|8924|248
1694524200000|2023-09-12 13:10:00|8926.9|8925.4|8929.2|8927.7|8929.9|8928.4|8925.9|8924.4|205
1694524500000|2023-09-12 13:15:00|8928.7|8927.2|8927.7|8926.2|8930.7|8929.2|8927.5|8926|187
1694524800000|2023-09-12 13:20:00|8927.8|8926.3|8927.2|8925.7|8929.6|8928.1|8925.9|8924.4|211
1694525100000|2023-09-12 13:25:00|8927.3|8925.8|8931.1|8929.6|8931.7|8930.2|8927.3|8925.8|237
1694525400000|2023-09-12 13:30:00|8931.2|8929.7|8927.5|8926|8931.7|8930.2|8927.5|8926|289
1694525700000|2023-09-12 13:35:00|8927.7|8926.2|8927.2|8925.7|8928.7|8927.2|8925.6|8924.1|308
1694526000000|2023-09-12 13:40:00|8927.3|8925.8|8929.2|8927.7|8929.2|8927.7|8925.5|8924|277
1694526300000|2023-09-12 13:45:00|8929.3|8927.8|8934|8932.5|8934.4|8932.9|8928.5|8927|304
1694526600000|2023-09-12 13:50:00|8934.1|8932.6|8933.1|8931.6|8934.9|8933.4|8932.2|8930.7|242
1694526900000|2023-09-12 13:55:00|8933.2|8931.7|8929.7|8928.2|8933.3|8931.8|8929.7|8928.2|228
1694527200000|2023-09-12 14:00:00|8929.6|8928.1|8928.3|8926.8|8930|8928.5|8927.1|8925.6|209
1694527500000|2023-09-12 14:05:00|8928.6|8927.1|8933.9|8932.4|8934|8932.5|8928.6|8927.1|165
1694527800000|2023-09-12 14:10:00|8933.8|8932.3|8929.6|8928.1|8934.8|8933.3|8928.8|8927.3|204
1694528100000|2023-09-12 14:15:00|8929.9|8928.4|8929.2|8927.7|8931.1|8929.6|8928.5|8927|169
1694528400000|2023-09-12 14:20:00|8929.3|8927.8|8930.8|8929.3|8931.1|8929.6|8928.9|8926.7|225
1694528700000|2023-09-12 14:25:00|8930.7|8929.2|8929.7|8928.2|8930.8|8929.3|8927.8|8926.3|196
1694529000000|2023-09-12 14:30:00|8930|8928.5|8927.2|8925.7|8932|8930.5|8927.2|8925.7|265
1694529300000|2023-09-12 14:35:00|8927.3|8925.8|8927.9|8926.4|8929.5|8928|8927|8925.5|181
1694529600000|2023-09-12 14:40:00|8927.8|8926.3|8927.2|8925.7|8928.8|8927.3|8926.5|8925|140
1694529900000|2023-09-12 14:45:00|8927.1|8925.6|8929.4|8927.9|8929.7|8928.2|8926.8|8925.3|173
1694530200000|2023-09-12 14:50:00|8929.3|8927.8|8928.3|8926.8|8930.5|8929|8927.9|8926.4|199
1694530500000|2023-09-12 14:55:00|8928.2|8926.7|8928.4|8926.9|8930.2|8928.7|8927.1|8925.6|271
1694530800000|2023-09-12 15:00:00|8928.3|8926.8|8925.6|8924.1|8929.1|8927.6|8925.3|8923.8|250
1694531100000|2023-09-12 15:05:00|8925.8|8924.3|8924.7|8923.2|8925.9|8924.4|8922.4|8920.9|215
1694531400000|2023-09-12 15:10:00|8924.6|8923.1|8925.9|8924.4|8926.6|8925.1|8923.4|8921.9|183
1694531700000|2023-09-12 15:15:00|8925.8|8924.3|8922.2|8920.7|8925.8|8924.3|8922.1|8920.6|123
1694532000000|2023-09-12 15:20:00|8922.3|8920.8|8918.8|8917.3|8922.5|8921|8918.2|8916.7|150
1694532300000|2023-09-12 15:25:00|8919|8917.5|8919.4|8917.9|8920.3|8918.8|8918.4|8916.9|133
1694532600000|2023-09-12 15:30:00|8919.5|8918|8920.8|8919.3|8922|8920.5|8919.1|8917.6|127
1694532900000|2023-09-12 15:35:00|8920.9|8919.4|8919.1|8917.6|8920.9|8919.4|8917.7|8916.2|141
1694533200000|2023-09-12 15:40:00|8919.2|8917.7|8919.9|8918.4|8921|8919.5|8918.5|8917|131
1694533500000|2023-09-12 15:45:00|8919.8|8918.3|8917.6|8916.1|8920.3|8918.8|8917.1|8915.6|100
1694533800000|2023-09-12 15:50:00|8917.5|8916|8916|8914.5|8917.8|8916.3|8914.4|8912.9|116
1694534100000|2023-09-12 15:55:00|8916.1|8914.6|8914.1|8912.6|8916.6|8915.1|8914|8912.5|131
1694534400000|2023-09-12 16:00:00|8914.2|8912.7|8912.1|8910.6|8914.2|8912.7|8911.1|8909.1|184
1694534700000|2023-09-12 16:05:00|8912.2|8910.7|8911|8909.5|8913.3|8911.8|8910.1|8908.6|115
1694535000000|2023-09-12 16:10:00|8910.9|8909.4|8909.7|8908.2|8911.5|8910|8909.6|8908.1|146
1694535300000|2023-09-12 16:15:00|8909.9|8908.4|8909.9|8908.4|8909.9|8908.4|8908.3|8906.8|95
1694535600000|2023-09-12 16:20:00|8909.8|8908.3|8910.6|8909.1|8911.4|8909.9|8909.4|8907.9|89
1694535900000|2023-09-12 16:25:00|8910.7|8909.2|8912.1|8910.6|8912.1|8910.6|8910.4|8908.9|101
1694536200000|2023-09-12 16:30:00|8912.2|8910.7|8914.7|8913.2|8914.8|8913.3|8912.2|8910.7|80
1694536500000|2023-09-12 16:35:00|8914.6|8913.1|8916|8914.5|8916.3|8914.8|8914.2|8912.7|161
1694536800000|2023-09-12 16:40:00|8916.1|8914.6|8915.8|8913.4|8917.1|8915|8914.9|8913.2|89
1694537100000|2023-09-12 16:45:00|8915.7|8913.3|8915.7|8914.2|8915.9|8914.4|8914.7|8912.8|94
1694537400000|2023-09-12 16:50:00|8915.8|8914.3|8917.4|8915.9|8917.6|8916.1|8915.8|8914.3|94
1694537700000|2023-09-12 16:55:00|8917.5|8916|8917.4|8915.9|8918.6|8917.1|8916.8|8915.3|130
1694538000000|2023-09-12 17:00:00|8917.3|8915.8|8917.1|8915.6|8917.6|8916.1|8916.5|8915|176
1694538300000|2023-09-12 17:05:00|8917.2|8915.7|8918|8916.5|8918.2|8916.7|8916.9|8915.4|128
1694538600000|2023-09-12 17:10:00|8918.1|8916.6|8918.3|8916.8|8918.7|8917.2|8916.9|8915.4|100
1694538900000|2023-09-12 17:15:00|8918.2|8916.7|8917.9|8915.5|8918.6|8917.1|8917.3|8915.4|104
1694539200000|2023-09-12 17:20:00|8917.8|8915.4|8914.1|8912.6|8917.9|8915.5|8914.1|8912.1|110
1694539500000|2023-09-12 17:25:00|8914|8912.5|8914.5|8913|8915|8913.5|8913.9|8912.4|81
1694539800000|2023-09-12 17:30:00|8914.4|8912.9|8914.9|8913.4|8915.6|8914.1|8914.3|8912.8|118
1694540100000|2023-09-12 17:35:00|8914.8|8913.3|8915|8913.5|8915.3|8913.8|8913.5|8912|108
1694540400000|2023-09-12 17:40:00|8915.1|8913.6|8915.8|8914.3|8915.8|8914.3|8914.9|8913.4|71
1694540700000|2023-09-12 17:45:00|8915.7|8914.2|8914.6|8913.1|8915.9|8914.4|8914.6|8913.1|56
1694541000000|2023-09-12 17:50:00|8914|8912.5|8916|8914.5|8916.7|8915.2|8913.2|8911.7|85
1694541300000|2023-09-12 17:55:00|8916.1|8914.6|8919.9|8918.4|8919.9|8918.4|8915.6|8914.1|123
1694541600000|2023-09-12 18:00:00|8919.8|8918.3|8919.8|8917.4|8922.5|8920.1|8919.3|8917.3|120
1694541900000|2023-09-12 18:05:00|8919.7|8917.3|8918.1|8916.6|8920|8917.6|8917.8|8915.8|74
1694542200000|2023-09-12 18:10:00|8918|8916.5|8919.5|8917.1|8919.6|8917.8|8917.6|8915.9|109
1694542500000|2023-09-12 18:15:00|8919.4|8917|8917|8915.5|8919.5|8917.1|8917|8915.5|75
1694542800000|2023-09-12 18:20:00|8916.9|8915.4|8915.3|8913.8|8917|8915.5|8915.1|8913.6|114
1694543100000|2023-09-12 18:25:00|8915.2|8913.7|8914.4|8912.9|8915.2|8913.7|8914|8912.5|74
1694543400000|2023-09-12 18:30:00|8914.5|8913|8915.1|8913.6|8915.3|8913.8|8912.9|8911.4|96
1694543700000|2023-09-12 18:35:00|8915|8913.5|8913.5|8912|8915.2|8913.7|8912.6|8911.1|89
1694544000000|2023-09-12 18:40:00|8913.6|8912.1|8913.2|8911.7|8914.6|8913.1|8913.1|8911.6|71
1694544300000|2023-09-12 18:45:00|8913.1|8911.6|8913.7|8912.2|8913.8|8912.3|8911.1|8909.6|79
1694544600000|2023-09-12 18:50:00|8913.8|8912.3|8914.3|8912.8|8915.2|8913.7|8913.5|8912|127
1694544900000|2023-09-12 18:55:00|8914.2|8912.7|8913.5|8912|8914.9|8913.4|8912.9|8911.4|157
1694545200000|2023-09-12 19:00:00|8913.3|8911.8|8913.9|8912.4|8914|8912.5|8912.2|8910.7|91
1694545500000|2023-09-12 19:05:00|8914|8912.5|8914.8|8912.4|8915.3|8913.4|8913.3|8910.9|108
1694545800000|2023-09-12 19:10:00|8914.7|8912.3|8914.5|8912.1|8915.2|8913.1|8914|8912.1|79
1694546100000|2023-09-12 19:15:00|8914.6|8912.2|8915.3|8912.9|8915.8|8913.5|8914.5|8912.1|102
1694546400000|2023-09-12 19:20:00|8915.2|8912.8|8915.5|8913.1|8915.7|8913.6|8914.9|8912.7|109
1694546700000|2023-09-12 19:25:00|8915.4|8913|8915.9|8913.5|8916|8914|8914|8912.5|65
1694547000000|2023-09-12 19:30:00|8915.6|8913.2|8916|8914.5|8916.7|8914.9|8915.5|8913.1|107
1694547300000|2023-09-12 19:35:00|8915.8|8914.3|8916|8914.5|8916.4|8914.9|8915.6|8914.1|58
1694547600000|2023-09-12 19:40:00|8916.1|8914.6|8917.1|8915.6|8917.3|8915.8|8916|8914.5|75
1694547900000|2023-09-12 19:45:00|8917|8915.5|8916.2|8914.7|8917.7|8916.2|8916|8914.5|77
1694548200000|2023-09-12 19:50:00|8915.6|8914.1|8915|8913.5|8916.1|8914.6|8915|8913.5|104
1694548500000|2023-09-12 19:55:00|8915.1|8913.6|8915.9|8914.4|8916|8914.5|8915|8913.5|87
1694548800000|2023-09-12 20:00:00|8916|8914.5|8918|8915.6|8918|8916|8915.9|8914.4|61
1694549100000|2023-09-12 20:05:00|8917.9|8915.5|8917.3|8914.9|8918|8915.8|8917.2|8914.9|70
1694549400000|2023-09-12 20:10:00|8917.4|8915|8917.7|8916.2|8918.2|8916.2|8917.4|8915|54
1694549700000|2023-09-12 20:15:00|8917.6|8916.1|8915.6|8914.1|8918.1|8916.6|8915.5|8914|75
1694550000000|2023-09-12 20:20:00|8915.7|8914.2|8915.4|8913|8916.8|8915.3|8915.1|8912.9|60
1694550300000|2023-09-12 20:25:00|8915.3|8912.9|8913.7|8911.3|8915.4|8913.4|8913.3|8911.3|104
1694550600000|2023-09-12 20:30:00|8913.8|8911.4|8910.4|8908|8914|8911.6|8910.3|8907.9|68
1694550900000|2023-09-12 20:35:00|8910|8907.6|8913.3|8910.9|8913.6|8911.2|8910|8907.6|100
1694551200000|2023-09-12 20:40:00|8913.2|8910.8|8912.8|8910.4|8914.4|8912|8911.8|8909.5|142
1694551500000|2023-09-12 20:45:00|8912.7|8910.3|8910.1|8907.7|8913.6|8911.2|8910.1|8907.7|193
1694551800000|2023-09-12 20:50:00|8910.2|8907.8|8913.7|8911.3|8913.7|8911.3|8908.9|8906.5|250
1694552100000|2023-09-12 20:55:00|8914.4|8910.5|8916.5|8910.4|8916.7|8912.4|8913.9|8910|208
1694552400000|2023-09-12 21:00:00|8913.5|8907|8912.4|8905.9|8913.5|8907|8912.4|8905.9|4
1694552700000|2023-09-12 21:05:00|8910.1|8903.6|8910.8|8904.3|8910.8|8904.3|8910.1|8903.6|2
1694553000000|2023-09-12 21:10:00|8910.9|8904.4|8910.8|8904.3|8910.9|8904.4|8910.8|8904.3|2
1694554500000|2023-09-12 21:35:00|8913.9|8907.4|8914|8907.5|8914.3|8907.8|8913.8|8907.3|22
1694554800000|2023-09-12 21:40:00|8913.9|8907.4|8914.1|8907.6|8914.4|8907.9|8913.6|8907.1|154
1694555100000|2023-09-12 21:45:00|8911.4|8904.9|8913.5|8907|8914.2|8907.7|8910.8|8904.3|61
1694555700000|2023-09-12 21:55:00|8914.2|8907.7|8918|8911.5|8918|8911.5|8914|8907.5|113
1694556000000|2023-09-12 22:00:00|8916.1|8909.6|8915.2|8908.9|8917.5|8911|8914|8908.3|213
1694556300000|2023-09-12 22:05:00|8914.4|8909.7|8913.6|8911.1|8914.5|8911.3|8913.2|8909.7|77
1694556600000|2023-09-12 22:10:00|8913.8|8911.2|8913.2|8910.8|8913.8|8911.4|8913|8910.2|46
1694556900000|2023-09-12 22:15:00|8913.5|8910.5|8913.4|8911|8913.6|8911.2|8913|8910.1|94
1694557200000|2023-09-12 22:20:00|8913.5|8911.1|8913.4|8911|8913.9|8911.4|8913.2|8910.7|125
1694557500000|2023-09-12 22:25:00|8913.5|8911.1|8915.3|8912.9|8915.4|8913|8913.3|8910.9|78
1694557800000|2023-09-12 22:30:00|8915.4|8913|8915|8912.6|8915.4|8913|8914.7|8912.3|52
1694558100000|2023-09-12 22:35:00|8915.1|8912.7|8913.6|8911.2|8915.1|8912.7|8913.4|8911|78
1694558400000|2023-09-12 22:40:00|8913.7|8911.3|8913.5|8911.1|8913.8|8911.4|8913.2|8910.8|42
1694558700000|2023-09-12 22:45:00|8913.6|8911.2|8914.8|8912.4|8915.1|8912.7|8913.5|8911.1|64
1694559000000|2023-09-12 22:50:00|8914.7|8912.3|8914.5|8912.1|8915|8912.6|8914.3|8911.9|30
1694559300000|2023-09-12 22:55:00|8914.4|8912|8914.9|8912.5|8915.1|8912.7|8914.4|8912|17
1694559600000|2023-09-12 23:00:00|8915|8912.6|8915.5|8913.1|8915.5|8913.1|8914.7|8912.3|17
1694559900000|2023-09-12 23:05:00|8915.6|8913.2|8915.9|8913.5|8916.1|8913.7|8914.6|8912.2|37
1694560200000|2023-09-12 23:10:00|8915.8|8913.4|8916.5|8915|8916.6|8915.1|8915.4|8913.3|38
1694560500000|2023-09-12 23:15:00|8915.3|8913.8|8914.9|8912.5|8915.8|8913.8|8914.3|8911.9|108
1694560800000|2023-09-12 23:20:00|8914.8|8912.4|8915.1|8912.7|8915.2|8912.8|8914.2|8911.8|38
1694561100000|2023-09-12 23:25:00|8915|8912.6|8914.9|8912.5|8915.4|8913.4|8914.5|8912.5|25
1694561400000|2023-09-12 23:30:00|8914.3|8911.9|8915.6|8913.2|8915.8|8913.4|8914.2|8911.8|44
1694561700000|2023-09-12 23:35:00|8915.5|8913.1|8915.3|8912.9|8915.5|8913.1|8914.4|8912|55
1694562000000|2023-09-12 23:40:00|8915.4|8913|8915.7|8913.3|8915.8|8913.4|8915.3|8912.9|47
1694562300000|2023-09-12 23:45:00|8915.8|8913.4|8914.5|8912.1|8915.8|8913.4|8914.2|8911.8|80
1694562600000|2023-09-12 23:50:00|8914.4|8912|8915|8912.6|8915.3|8912.9|8914.3|8911.9|109
1694562900000|2023-09-12 23:55:00|8915.1|8912.7|8916.5|8914.1|8916.5|8914.1|8914.9|8912.5|55
1694563200000|2023-09-13 00:00:00|8916.4|8914|8912.2|8909.8|8916.5|8914.1|8911.9|8909.5|177
1694563500000|2023-09-13 00:05:00|8912.3|8909.9|8909.8|8908.3|8912.4|8910|8909.8|8907.8|156
1694563800000|2023-09-13 00:10:00|8909.6|8908.1|8912.3|8909.9|8912.3|8910.4|8909.6|8907.6|65
1694564100000|2023-09-13 00:15:00|8912.4|8910|8912.8|8910.4|8913.2|8910.9|8911.6|8909.7|111
1694564400000|2023-09-13 00:20:00|8912.7|8910.3|8913.6|8911.2|8914.7|8912.3|8912.2|8909.8|107
1694564700000|2023-09-13 00:25:00|8913.5|8912|8913.8|8912.3|8915|8913.1|8913.4|8911.4|69
1694565000000|2023-09-13 00:30:00|8913.7|8912.2|8909.1|8906.7|8913.7|8912.2|8909|8906.6|107
1694565300000|2023-09-13 00:35:00|8909|8906.6|8910.9|8908.5|8911|8908.6|8909|8906.6|76
1694565600000|2023-09-13 00:40:00|8910.7|8908.3|8911.2|8908.8|8911.2|8908.8|8910.2|8907.8|83
1694565900000|2023-09-13 00:45:00|8910.7|8909.2|8910.8|8909.3|8911.1|8909.6|8910.4|8908|58
1694566200000|2023-09-13 00:50:00|8910.9|8908.5|8910.7|8908.3|8912.4|8910|8910.3|8908.3|118
1694566500000|2023-09-13 00:55:00|8910.9|8908.5|8914.6|8912.2|8915|8912.6|8910.9|8908.5|122
1694566800000|2023-09-13 01:00:00|8914.7|8912.3|8914.3|8912.8|8915|8913.5|8913.7|8911.4|98
1694567100000|2023-09-13 01:05:00|8914.4|8912.9|8914.2|8912.7|8915|8913.5|8913.4|8911.9|72
1694567400000|2023-09-13 01:10:00|8913.9|8912.4|8913.7|8912.2|8914.6|8913.1|8913.3|8911.8|123
1694567700000|2023-09-13 01:15:00|8913.6|8912.1|8910.7|8909.2|8913.6|8912.1|8909.5|8907.8|126
1694568000000|2023-09-13 01:20:00|8910.6|8909.1|8913.2|8911.7|8913.3|8911.8|8910.6|8909.1|125
1694568300000|2023-09-13 01:25:00|8913.3|8911.8|8914.3|8912.8|8915.1|8913.6|8912.1|8910.6|127
1694568600000|2023-09-13 01:30:00|8914.4|8912.9|8914.2|8912.7|8916.6|8915.1|8914.2|8912.7|144
1694568900000|2023-09-13 01:35:00|8914.1|8912.6|8915.2|8913.7|8915.9|8914.4|8913.5|8912|165
1694569200000|2023-09-13 01:40:00|8915.4|8913.9|8916.4|8914.9|8917.6|8915.2|8914.7|8912.6|166
1694569500000|2023-09-13 01:45:00|8916.3|8914.8|8916.1|8914.6|8916.6|8915.1|8915|8913.5|135
1694569800000|2023-09-13 01:50:00|8916.2|8914.7|8916.2|8914.7|8917.3|8915.3|8916.1|8913.8|110
1694570100000|2023-09-13 01:55:00|8916.3|8914.8|8916.1|8914.6|8916.9|8915.4|8915.7|8914.2|82
1694570400000|2023-09-13 02:00:00|8916|8914.5|8916.8|8915.3|8917.3|8915.3|8914.1|8912.6|141
1694570700000|2023-09-13 02:05:00|8916.9|8915.4|8918.5|8917|8918.6|8917.1|8916.4|8914.6|80
1694571000000|2023-09-13 02:10:00|8918.6|8917.1|8919.8|8918.3|8920.2|8918.7|8917.7|8916.2|117
1694571300000|2023-09-13 02:15:00|8919.7|8918.2|8917.9|8916.4|8919.7|8918.2|8917.6|8916.1|82
1694571600000|2023-09-13 02:20:00|8917.8|8916.3|8920|8918.5|8920.7|8919.2|8917.8|8916.3|139
1694571900000|2023-09-13 02:25:00|8919.9|8918.4|8919.5|8918|8921|8919.5|8919|8917.5|99
1694572200000|2023-09-13 02:30:00|8919.6|8918.1|8920|8918.5|8920.8|8919.3|8918.9|8917.4|116
1694572500000|2023-09-13 02:35:00|8919.9|8918.4|8922.3|8920.8|8923.4|8921.9|8919.9|8918.3|169
1694572800000|2023-09-13 02:40:00|8922.4|8920.9|8924.4|8922.9|8924.6|8923.1|8922.3|8920.8|80
1694573100000|2023-09-13 02:45:00|8924.5|8923|8922.7|8921.2|8925.1|8923.2|8922.3|8919.9|94
1694573400000|2023-09-13 02:50:00|8922.8|8921.3|8923.4|8921.9|8923.9|8922.4|8922.6|8921.1|72
1694573700000|2023-09-13 02:55:00|8923.3|8921.8|8922.3|8920.8|8923.3|8921.8|8921.8|8920.3|104
1694574000000|2023-09-13 03:00:00|8922.5|8921|8923.1|8921.6|8924.3|8922.1|8921.9|8920.2|143
1694574300000|2023-09-13 03:05:00|8922.8|8921.3|8924.3|8922.8|8924.4|8922.9|8922.6|8921.1|96
1694574600000|2023-09-13 03:10:00|8924.4|8922.9|8922.2|8920.7|8925|8923.4|8922|8920.5|129
1694574900000|2023-09-13 03:15:00|8922.3|8920.8|8923|8921.5|8923.7|8922.2|8922.2|8920.7|118
1694575200000|2023-09-13 03:20:00|8922.9|8921.4|8924.4|8922.9|8925.2|8923.7|8922.9|8921.4|100
1694575500000|2023-09-13 03:25:00|8924.3|8922.8|8923.7|8922.2|8925.4|8923.4|8923.7|8922.2|105
1694575800000|2023-09-13 03:30:00|8923.3|8921.8|8921.6|8919.2|8923.3|8921.8|8921.1|8918.7|151
1694576100000|2023-09-13 03:35:00|8921.4|8919|8920.9|8919.4|8921.6|8919.4|8919.9|8917.5|58
1694576400000|2023-09-13 03:40:00|8921.2|8919.7|8921.2|8919.7|8921.4|8919.9|8920.2|8918.7|89
1694576700000|2023-09-13 03:45:00|8921.3|8919.8|8919.9|8918.4|8921.5|8920|8919.8|8918.3|47
1694577000000|2023-09-13 03:50:00|8920|8918.5|8920.6|8919.1|8921.3|8919.8|8919.4|8917.9|93
1694577300000|2023-09-13 03:55:00|8920.5|8919|8919.8|8918.3|8920.7|8919.2|8919.1|8917.6|44
1694577600000|2023-09-13 04:00:00|8919.5|8918|8918.7|8917.2|8920.2|8918.7|8918.6|8917.1|70
1694577900000|2023-09-13 04:05:00|8918.6|8917.1|8918.6|8917.1|8919.2|8917.7|8918.2|8916.7|58
1694578200000|2023-09-13 04:10:00|8918.5|8917|8918.3|8916.8|8918.6|8917.1|8917.8|8916.3|52
1694578500000|2023-09-13 04:15:00|8918.1|8916.6|8918.9|8917.4|8919|8917.5|8917.4|8915.9|46
1694578800000|2023-09-13 04:20:00|8918.8|8917.3|8917.9|8916.4|8919.1|8917.6|8917.6|8916.1|64
1694579100000|2023-09-13 04:25:00|8918|8916.5|8916.6|8915.1|8918.1|8916.6|8916.4|8914.9|54
1694579400000|2023-09-13 04:30:00|8916.5|8915|8916.5|8915|8917.2|8915.7|8916|8914.5|71
1694579700000|2023-09-13 04:35:00|8916.6|8915.1|8916.9|8915.4|8917|8915.5|8916|8914.5|57
1694580000000|2023-09-13 04:40:00|8917|8915.5|8914.4|8912.9|8917.1|8915.6|8914.4|8912.9|43
1694580300000|2023-09-13 04:45:00|8914.6|8913.1|8912.5|8911|8914.6|8913.1|8912.4|8910.9|50
1694580600000|2023-09-13 04:50:00|8912.8|8911.3|8912.2|8910.7|8912.9|8911.3|8911.9|8910.2|85
1694580900000|2023-09-13 04:55:00|8912.1|8910.6|8911.6|8910.1|8912.2|8910.7|8911.1|8909.6|132
1694581200000|2023-09-13 05:00:00|8911.5|8910|8911.1|8909.6|8912.4|8910.9|8910|8908.4|119
1694581500000|2023-09-13 05:05:00|8911|8909.5|8912.9|8911.4|8914.2|8912.7|8910.8|8909.3|87
1694581800000|2023-09-13 05:10:00|8912.8|8911.3|8913.7|8912.2|8914.4|8912.9|8912.7|8911.2|96
1694582100000|2023-09-13 05:15:00|8914.1|8912.6|8916.8|8915.3|8917.2|8915.7|8913.8|8912.3|105
1694582400000|2023-09-13 05:20:00|8916.9|8915.4|8917.7|8916.2|8917.8|8916.3|8916.8|8915.3|94
1694582700000|2023-09-13 05:25:00|8917.8|8916.3|8918.5|8917|8919.1|8917.6|8917.7|8916.2|47
1694583000000|2023-09-13 05:30:00|8918.6|8917.1|8918.4|8916.9|8920|8918.5|8917.4|8915.9|66
1694583300000|2023-09-13 05:35:00|8918.5|8917|8918.9|8917.4|8920|8918.5|8918.5|8917|68
1694583600000|2023-09-13 05:40:00|8919.1|8917.6|8919.6|8918.1|8920.1|8918.6|8918.7|8917.2|103
1694583900000|2023-09-13 05:45:00|8919.5|8918|8919.2|8917.7|8919.9|8918.4|8918.8|8917.3|57
1694584200000|2023-09-13 05:50:00|8919.1|8917.6|8918.9|8917.4|8919.7|8918.2|8918.7|8917.2|92
1694584500000|2023-09-13 05:55:00|8919|8917.5|8916.2|8914.7|8919.6|8918.1|8916.2|8914.7|104
1694584800000|2023-09-13 06:00:00|8917|8915.5|8920.7|8919.2|8920.7|8919.2|8917|8914.9|344
1694585100000|2023-09-13 06:05:00|8920.8|8919.3|8920.8|8919.3|8922.2|8920.7|8920|8918.5|193
1694585400000|2023-09-13 06:10:00|8921|8919.5|8921.4|8919.9|8921.7|8920.2|8919.7|8918.2|174
1694585700000|2023-09-13 06:15:00|8920.8|8919.3|8924.4|8922.9|8924.8|8923.3|8920.8|8919.3|134
1694586000000|2023-09-13 06:20:00|8924.3|8922.8|8923.4|8921.9|8924.5|8923|8922.5|8921|143
1694586300000|2023-09-13 06:25:00|8923.3|8921.8|8918.3|8916.8|8923.7|8922.2|8917.6|8916.1|189
1694586600000|2023-09-13 06:30:00|8918.4|8916.9|8918.1|8916.6|8921|8919.5|8918|8916.5|231
1694586900000|2023-09-13 06:35:00|8918.2|8916.7|8914.6|8913.1|8918.2|8916.7|8914.5|8913|158
1694587200000|2023-09-13 06:40:00|8914.7|8913.2|8913.6|8912.1|8915.2|8913.3|8912.8|8911.3|194
1694587500000|2023-09-13 06:45:00|8913.1|8911.6|8914.5|8913|8916|8914.5|8912.2|8910.7|223
1694587800000|2023-09-13 06:50:00|8915|8913.5|8916.4|8914.9|8917.3|8915.8|8914.4|8912.9|176
1694588100000|2023-09-13 06:55:00|8916.5|8915|8919|8917.5|8919.5|8918|8916.1|8914.6|128
1694588400000|2023-09-13 07:00:00|8919.1|8917.6|8922|8920.5|8923.4|8921.9|8919.1|8917.6|324
1694588700000|2023-09-13 07:05:00|8922.1|8920.6|8922.5|8921|8923.6|8922.1|8920.4|8918.9|211
1694589000000|2023-09-13 07:10:00|8922.4|8920.9|8920.9|8919.4|8922.5|8921|8919.5|8918|198
1694589300000|2023-09-13 07:15:00|8921|8919.5|8922.8|8921.3|8923.1|8921.6|8920.6|8919.1|252
1694589600000|2023-09-13 07:20:00|8922.9|8921.4|8922.4|8920.9|8923.4|8921.9|8920.5|8919|249
1694589900000|2023-09-13 07:25:00|8922.3|8920.8|8919.1|8917.6|8922.9|8921.4|8918.5|8917|232
1694590200000|2023-09-13 07:30:00|8919|8917.5|8920.1|8918.6|8921.4|8919.9|8918|8916.5|264
1694590500000|2023-09-13 07:35:00|8920|8918.5|8919.4|8917.9|8921|8919.5|8918.6|8917.1|178
1694590800000|2023-09-13 07:40:00|8919.5|8918|8921.2|8919.7|8923.2|8921.7|8919.3|8917.8|233
1694591100000|2023-09-13 07:45:00|8921.3|8919.8|8918.6|8917.1|8922.2|8920.7|8917.7|8916.2|196
1694591400000|2023-09-13 07:50:00|8918.7|8917.2|8918.9|8917.4|8918.9|8917.4|8916.9|8915.4|248
1694591700000|2023-09-13 07:55:00|8919|8917.5|8920.6|8919.1|8920.9|8919.4|8917.9|8916.4|270
1694592000000|2023-09-13 08:00:00|8920.9|8919.4|8920.8|8919.3|8922.4|8920.6|8919.5|8918|301
1694592300000|2023-09-13 08:05:00|8920.9|8919.4|8923.2|8921.7|8923.6|8922.1|8920.8|8919.3|277
1694592600000|2023-09-13 08:10:00|8923.4|8921.9|8923.9|8921.5|8925.3|8923.8|8922.3|8920.8|253
1694592900000|2023-09-13 08:15:00|8924|8921.6|8926.7|8925.2|8927.8|8926.3|8923.4|8921.6|219
1694593200000|2023-09-13 08:20:00|8926.6|8925.1|8926.1|8924.6|8927.5|8926|8925.1|8923.6|203
1694593500000|2023-09-13 08:25:00|8925.9|8924.4|8923.7|8922.2|8927.2|8925.7|8923.7|8922.2|209
1694593800000|2023-09-13 08:30:00|8923.8|8922.3|8925.4|8923.9|8927|8925.5|8923.1|8921.6|299
1694594100000|2023-09-13 08:35:00|8925.3|8923.8|8926.3|8924.8|8926.7|8925.2|8923.1|8921.6|317
1694594400000|2023-09-13 08:40:00|8926.2|8924.7|8925.4|8923.9|8926.7|8925.2|8924.3|8922.8|263
1694594700000|2023-09-13 08:45:00|8925.5|8924|8928.9|8927.4|8929.3|8927.8|8925.3|8923.8|159
1694595000000|2023-09-13 08:50:00|8929|8927.5|8931.5|8930|8931.9|8930.4|8928.3|8926.8|209
1694595300000|2023-09-13 08:55:00|8931.4|8929.9|8931.4|8929|8933.8|8932.3|8929.7|8928.2|234
1694595600000|2023-09-13 09:00:00|8930.8|8929.3|8928.9|8927.4|8932.8|8931.3|8928.4|8926.9|253
1694595900000|2023-09-13 09:05:00|8929|8927.5|8930.5|8929|8931|8929.5|8927.4|8925.9|287
1694596200000|2023-09-13 09:10:00|8930.4|8928.9|8930.7|8929.2|8931.9|8930.4|8928.6|8927.1|204
1694596500000|2023-09-13 09:15:00|8930.6|8929.1|8930.5|8929|8931.5|8930|8929.6|8928.1|168
1694596800000|2023-09-13 09:20:00|8930.4|8928.9|8930.1|8928.6|8932.9|8931.4|8930|8928.5|263
1694597100000|2023-09-13 09:25:00|8930.2|8928.7|8925.4|8923.9|8931.4|8929.9|8925.2|8923.7|322
1694597400000|2023-09-13 09:30:00|8925.5|8924|8925.2|8923.7|8926.9|8925.4|8924.5|8923|157
1694597700000|2023-09-13 09:35:00|8925.3|8923.8|8925.6|8924.1|8926.8|8925.3|8925.2|8923.7|154
1694598000000|2023-09-13 09:40:00|8925.5|8924|8928.9|8927.4|8929.3|8927.8|8925.2|8923.7|121
1694598300000|2023-09-13 09:45:00|8928.8|8927.3|8928.1|8926.6|8930.3|8928.8|8927.1|8925.6|179
1694598600000|2023-09-13 09:50:00|8928.5|8927|8929.2|8927.7|8930.1|8928.6|8927.6|8926.1|165
1694598900000|2023-09-13 09:55:00|8929.5|8928|8931.2|8929.7|8931.9|8930.4|8929.4|8927.9|159
1694599200000|2023-09-13 10:00:00|8930.9|8929.4|8929.8|8928.3|8931.9|8930.4|8929.7|8928.2|184
1694599500000|2023-09-13 10:05:00|8929.9|8928.4|8931.3|8929.8|8932.2|8930.7|8928.3|8926.8|171
1694599800000|2023-09-13 10:10:00|8931.4|8929.9|8931.2|8929.7|8933|8931.5|8931.1|8929.3|149
1694600100000|2023-09-13 10:15:00|8930.9|8929.4|8932.6|8931.1|8932.9|8931.4|8930.4|8928.4|141
1694600400000|2023-09-13 10:20:00|8932.7|8931.2|8931.1|8929.6|8933.1|8931.3|8930.6|8929.1|120
1694600700000|2023-09-13 10:25:00|8931.4|8929.9|8929.2|8927.7|8932.6|8930.9|8929|8927.5|140
1694601000000|2023-09-13 10:30:00|8929.3|8927.8|8929.5|8928|8930.5|8929|8927.7|8926.2|197
1694601300000|2023-09-13 10:35:00|8929.4|8927.9|8930.3|8928.8|8930.4|8928.9|8929|8927.5|138
1694601600000|2023-09-13 10:40:00|8930.4|8928.9|8931.8|8930.3|8932.1|8930.6|8929.3|8927.8|130
1694601900000|2023-09-13 10:45:00|8931.2|8929.7|8931.5|8929.1|8931.7|8930|8929.3|8927.8|145
1694602200000|2023-09-13 10:50:00|8931.6|8929.2|8929|8927.5|8931.9|8929.5|8928.2|8926.7|156
1694602500000|2023-09-13 10:55:00|8929.1|8927.6|8928.5|8927|8929.4|8927.9|8927.9|8926.4|176
1694602800000|2023-09-13 11:00:00|8928.3|8926.8|8929.5|8928|8929.6|8928.1|8927.9|8926.4|159
1694603100000|2023-09-13 11:05:00|8929.6|8928.1|8930.5|8929|8930.5|8929|8928.9|8927.4|134
1694603400000|2023-09-13 11:10:00|8930.6|8929.1|8931.4|8929.9|8931.6|8930.1|8930|8928.5|139
1694603700000|2023-09-13 11:15:00|8931.3|8929.8|8932.4|8930.9|8932.7|8931.2|8931|8929.5|93
1694604000000|2023-09-13 11:20:00|8932.5|8931|8930.4|8928.9|8932.5|8931|8929.8|8928.3|93
1694604300000|2023-09-13 11:25:00|8930.3|8928.8|8930|8927.6|8930.3|8928.8|8929|8927.4|123
1694604600000|2023-09-13 11:30:00|8930.1|8927.7|8928.2|8926.7|8930.4|8928.9|8928.1|8926.6|105
1694604900000|2023-09-13 11:35:00|8928.1|8926.6|8927.2|8925.7|8928.7|8927.2|8927.2|8925.7|98
1694605200000|2023-09-13 11:40:00|8927.1|8925.6|8927.8|8926.3|8928.4|8926.9|8926.6|8925.1|111
1694605500000|2023-09-13 11:45:00|8927.9|8926.4|8927.2|8925.7|8927.9|8926.4|8926.1|8924.6|65
1694605800000|2023-09-13 11:50:00|8927.1|8925.6|8927.7|8926.2|8927.9|8926.4|8925.9|8924.4|189
1694606100000|2023-09-13 11:55:00|8927.5|8926|8929|8927.5|8929.3|8927.8|8926.2|8924.7|181
1694606400000|2023-09-13 12:00:00|8929.1|8927.6|8931.6|8930.1|8933.9|8932.4|8928.9|8927.4|206
1694606700000|2023-09-13 12:05:00|8931.7|8930.2|8935|8933.5|8936.2|8934.7|8931.7|8930.2|159
1694607000000|2023-09-13 12:10:00|8935.1|8933.6|8937|8935.5|8938.3|8936.8|8934.3|8932.8|210
1694607300000|2023-09-13 12:15:00|8937.1|8935.6|8935.4|8933.9|8939|8937.5|8934.9|8933.4|214
1694607600000|2023-09-13 12:20:00|8935.7|8934.2|8932.4|8930.9|8936.1|8934.6|8932.4|8930.9|159
1694607900000|2023-09-13 12:25:00|8932.5|8931|8929.9|8924.9|8933.5|8931.6|8926.5|8924.1|320
1694608200000|2023-09-13 12:30:00|8930.5|8925.5|8932.5|8930.1|8954.2|8951.5|8921.3|8916.3|1308
1694608500000|2023-09-13 12:35:00|8932.4|8930|8928.9|8926.5|8935.3|8932.9|8915.7|8913.3|1525
1694608800000|2023-09-13 12:40:00|8928.7|8926.3|8930.5|8928.1|8933.5|8931.6|8924.2|8921.8|1117
1694609100000|2023-09-13 12:45:00|8930.6|8928.2|8921.7|8920.2|8937.2|8934.8|8919.2|8917|993
1694609400000|2023-09-13 12:50:00|8921.5|8920|8918.5|8916.1|8921.9|8920|8913.1|8910.7|901
1694609700000|2023-09-13 12:55:00|8918.6|8916.2|8925.4|8923|8926.4|8924.5|8916.4|8914.9|687
1694610000000|2023-09-13 13:00:00|8925.6|8923.2|8924|8922.5|8928.1|8926.6|8920.7|8919.2|780
1694610300000|2023-09-13 13:05:00|8924.1|8922.6|8926.4|8924.9|8927.6|8925.3|8920|8917.6|759
1694610600000|2023-09-13 13:10:00|8926.2|8924.7|8933.6|8932.1|8935.7|8934.2|8925.6|8924.1|568
1694610900000|2023-09-13 13:15:00|8933.8|8932.3|8934.2|8932.7|8935.3|8933.8|8930.2|8928.3|513
1694611200000|2023-09-13 13:20:00|8934.1|8932.6|8923.8|8922.3|8934.1|8932.6|8922.6|8921.1|487
1694611500000|2023-09-13 13:25:00|8923.9|8922.4|8926.1|8924.6|8926.8|8925.3|8922.5|8921|433
1694611800000|2023-09-13 13:30:00|8926.2|8924.7|8920|8918.5|8926.7|8925.2|8918|8916.3|674
1694612100000|2023-09-13 13:35:00|8920.1|8918.6|8920.2|8917.8|8921.7|8919.3|8916|8914.5|525
1694612400000|2023-09-13 13:40:00|8920.4|8918|8925|8923.5|8928.3|8926.8|8919.4|8917|552
1694612700000|2023-09-13 13:45:00|8924.9|8923.4|8927.6|8926.1|8928|8926.5|8923.4|8921.9|537
1694613000000|2023-09-13 13:50:00|8927.5|8926|8929.5|8928|8932|8929.9|8925.9|8924.4|421
1694613300000|2023-09-13 13:55:00|8929.4|8927.9|8929.4|8927.9|8932.3|8930.8|8927|8925.5|484
1694613600000|2023-09-13 14:00:00|8929.3|8927.8|8938.2|8935.8|8938.2|8935.8|8929.3|8927.8|467
1694613900000|2023-09-13 14:05:00|8938.8|8936.4|8937.6|8936.1|8941.4|8939.5|8937.6|8936.1|454
1694614200000|2023-09-13 14:10:00|8937.7|8936.2|8932.9|8931.4|8938.5|8937|8931.3|8929.8|396
1694614500000|2023-09-13 14:15:00|8933.1|8931.6|8932|8930.5|8935.1|8933.6|8930.8|8929.3|314
1694614800000|2023-09-13 14:20:00|8932.1|8930.6|8935.2|8933.7|8936.6|8935.1|8932.1|8930.6|244
1694615100000|2023-09-13 14:25:00|8935.3|8933.8|8935.6|8934.1|8936.2|8934.7|8932.7|8931.2|285
1694615400000|2023-09-13 14:30:00|8935.5|8934|8933.8|8932.3|8935.5|8934|8930.7|8929.2|322
1694615700000|2023-09-13 14:35:00|8933.9|8932.4|8928.4|8926.9|8935.2|8933.7|8928.3|8926.8|340
1694616000000|2023-09-13 14:40:00|8928.3|8926.8|8928.4|8926.9|8928.6|8927.1|8925.8|8924.3|299
1694616300000|2023-09-13 14:45:00|8928.3|8926.8|8932.3|8930.8|8933.2|8931.7|8928.3|8926.8|298
1694616600000|2023-09-13 14:50:00|8932.2|8930.7|8927.4|8925.9|8932.3|8930.8|8925.9|8924.4|322
1694616900000|2023-09-13 14:55:00|8927.5|8926|8927.9|8926.4|8930.4|8928.9|8926.6|8925.1|308
1694617200000|2023-09-13 15:00:00|8927.8|8926.3|8926.2|8924.7|8928.4|8926.9|8925.6|8924.1|275
1694617500000|2023-09-13 15:05:00|8926.1|8924.6|8926.6|8925.1|8928|8926.5|8924.1|8922.6|250
1694617800000|2023-09-13 15:10:00|8926.5|8925|8923.3|8921.8|8927.8|8926.3|8923.1|8921.6|212
1694618100000|2023-09-13 15:15:00|8923.2|8921.7|8921.4|8919.9|8923.3|8921.8|8920|8918.5|295
1694618400000|2023-09-13 15:20:00|8921.2|8919.7|8920.2|8918.7|8922.5|8921|8919.7|8918.2|193
1694618700000|2023-09-13 15:25:00|8920.1|8918.6|8920.1|8918.6|8921.7|8920.2|8919.7|8918.2|205
1694619000000|2023-09-13 15:30:00|8919.9|8918.4|8924.9|8923.4|8925.5|8924|8919.6|8918.1|219
1694619300000|2023-09-13 15:35:00|8925|8923.5|8927.8|8926.3|8927.9|8926.4|8925|8923.5|143
1694619600000|2023-09-13 15:40:00|8927.7|8926.2|8928.2|8926.7|8928.7|8927.2|8927.3|8925.8|130
1694619900000|2023-09-13 15:45:00|8928.5|8927|8927.1|8925.6|8928.6|8927.1|8926.1|8924.6|123
1694620200000|2023-09-13 15:50:00|8927|8925.5|8927.6|8926.1|8928.4|8926.9|8926.6|8925.1|200
1694620500000|2023-09-13 15:55:00|8927.5|8926|8926.4|8924.9|8930|8928.5|8926|8924.5|163
1694620800000|2023-09-13 16:00:00|8926.3|8924.8|8924.2|8922.7|8927.4|8925.4|8923.4|8921.9|186
1694621100000|2023-09-13 16:05:00|8924.3|8922.8|8926.2|8924.7|8927.1|8925.6|8924.3|8922.7|158
1694621400000|2023-09-13 16:10:00|8926|8924.5|8925.8|8924.3|8927.9|8926.4|8925.1|8923.6|104
1694621700000|2023-09-13 16:15:00|8925.7|8924.2|8921.1|8919.6|8926.6|8925.1|8921|8919.5|156
1694622000000|2023-09-13 16:20:00|8921|8919.5|8920.8|8919.3|8923.3|8921.8|8919.9|8918.4|224
1694622300000|2023-09-13 16:25:00|8920.9|8919.4|8920|8918.5|8921.1|8919.6|8919.1|8917.6|190
1694622600000|2023-09-13 16:30:00|8919.9|8918.4|8918.6|8917.1|8921.1|8919.6|8918.3|8916.8|154
1694622900000|2023-09-13 16:35:00|8918.7|8917.2|8921.1|8919.6|8921.4|8919.9|8918.5|8917|173
1694623200000|2023-09-13 16:40:00|8921.3|8919.8|8924.3|8922.8|8925|8923.5|8921.3|8919.8|135
1694623500000|2023-09-13 16:45:00|8924.5|8923|8923.8|8922.3|8924.9|8923.4|8921.9|8920.4|155
1694623800000|2023-09-13 16:50:00|8923.7|8922.2|8923.8|8922.3|8924.7|8923.2|8922.3|8920.8|177
1694624100000|2023-09-13 16:55:00|8923.9|8922.4|8924.2|8922.7|8925.3|8923.8|8923|8921.5|174
1694624400000|2023-09-13 17:00:00|8924.4|8922.9|8927.5|8926|8927.8|8926.3|8924.4|8922.9|213
1694624700000|2023-09-13 17:05:00|8927.4|8925.9|8926.3|8924.8|8927.5|8926|8925.3|8923.8|102
1694625000000|2023-09-13 17:10:00|8926.2|8924.7|8925.2|8923.7|8927.7|8926.2|8923.9|8922.4|165
1694625300000|2023-09-13 17:15:00|8924.9|8923.4|8927.3|8925.8|8927.3|8925.8|8923.5|8922|237
1694625600000|2023-09-13 17:20:00|8927.2|8925.7|8925.3|8923.8|8928|8926.5|8925|8923.5|160
1694625900000|2023-09-13 17:25:00|8925.4|8923.9|8927.8|8926.3|8927.8|8926.3|8924.6|8923.1|116
1694626200000|2023-09-13 17:30:00|8928|8926.5|8926.2|8924.7|8928|8926.5|8926.1|8924.6|100
1694626500000|2023-09-13 17:35:00|8926.3|8924.8|8924.3|8922.8|8926.3|8924.8|8923.3|8921.8|132
1694626800000|2023-09-13 17:40:00|8924.2|8922.7|8923.2|8921.7|8924.5|8923|8922.5|8921|150
1694627100000|2023-09-13 17:45:00|8923.1|8921.6|8922.9|8921.4|8924|8922.5|8922.1|8920.6|118
1694627400000|2023-09-13 17:50:00|8923|8921.5|8925.9|8924.4|8925.9|8924.4|8922.6|8921.1|157
1694627700000|2023-09-13 17:55:00|8925.8|8924.3|8925.7|8924.2|8926.1|8924.6|8925.5|8924|86
1694628000000|2023-09-13 18:00:00|8925.8|8924.3|8927.2|8925.7|8927.3|8925.8|8924.9|8923.4|141
1694628300000|2023-09-13 18:05:00|8927.3|8925.8|8928.1|8926.6|8928.2|8926.7|8926.8|8925.3|112
1694628600000|2023-09-13 18:10:00|8928|8926.5|8928.8|8927.3|8929.4|8927.9|8926.7|8925.2|108
1694628900000|2023-09-13 18:15:00|8928.9|8927.4|8928.8|8927.3|8929.4|8927.9|8927.4|8925.9|108
1694629200000|2023-09-13 18:20:00|8928.9|8927.4|8929.3|8927.8|8929.4|8927.9|8928.5|8927|79
1694629500000|2023-09-13 18:25:00|8929.2|8927.7|8930.2|8928.7|8930.8|8929.3|8929.2|8927.7|67
1694629800000|2023-09-13 18:30:00|8930.4|8928.9|8931.5|8930|8931.6|8930.1|8930.2|8928.7|70
1694630100000|2023-09-13 18:35:00|8931.4|8929.9|8930.9|8929.4|8931.8|8930.3|8929.6|8928.1|97
1694630400000|2023-09-13 18:40:00|8930.8|8929.3|8931.3|8929.8|8931.3|8929.8|8930.4|8928.9|63
1694630700000|2023-09-13 18:45:00|8931.4|8929.9|8933|8931.5|8933|8931.5|8930.2|8928.7|105
1694631000000|2023-09-13 18:50:00|8932.9|8931.4|8933|8931.5|8934.6|8933.1|8932.6|8931.1|124
1694631300000|2023-09-13 18:55:00|8933.1|8931.6|8934.2|8932.7|8934.2|8932.7|8933|8931.5|123
1694631600000|2023-09-13 19:00:00|8934.1|8932.6|8935.2|8933.7|8935.7|8934.2|8934.1|8932.6|143
1694631900000|2023-09-13 19:05:00|8935.3|8933.8|8935.6|8934.1|8936.3|8934.8|8935.2|8933.7|88
1694632200000|2023-09-13 19:10:00|8935.7|8934.2|8935.6|8934.1|8936.6|8935.1|8935.2|8933.7|99
1694632500000|2023-09-13 19:15:00|8935.4|8933.9|8934.8|8933.3|8935.9|8934.4|8934.5|8933|83
1694632800000|2023-09-13 19:20:00|8934.9|8933.4|8935.5|8934|8935.7|8934.2|8934.6|8933.1|107
1694633100000|2023-09-13 19:25:00|8935.4|8933.9|8935.2|8933.7|8936.4|8934.9|8935.1|8933.6|52
1694633400000|2023-09-13 19:30:00|8935.3|8933.8|8934.7|8933.2|8935.7|8934.2|8933.3|8931.8|64
1694633700000|2023-09-13 19:35:00|8934.6|8933.1|8933.6|8932.1|8934.9|8933.4|8933.5|8932|84
1694634000000|2023-09-13 19:40:00|8933.4|8931.9|8933.8|8932.3|8934.2|8932.7|8932.6|8931.1|74
1694634300000|2023-09-13 19:45:00|8933.6|8932.1|8935.1|8933.6|8935.2|8933.7|8933.6|8932.1|97
1694634600000|2023-09-13 19:50:00|8935.2|8933.7|8933.9|8932.4|8935.2|8933.7|8932.7|8931.2|96
1694634900000|2023-09-13 19:55:00|8934|8932.5|8933.8|8932.3|8934.2|8932.7|8933.3|8931.8|103
1694635200000|2023-09-13 20:00:00|8933.9|8932.4|8933|8931.5|8934.2|8932.7|8933|8931.5|47
1694635500000|2023-09-13 20:05:00|8932.9|8931.4|8932.5|8931|8933|8931.5|8932.5|8931|23
1694635800000|2023-09-13 20:10:00|8932.4|8930.9|8932.3|8930.8|8932.4|8930.9|8932.1|8930.6|19
1694636100000|2023-09-13 20:15:00|8932.2|8930.7|8932.4|8930.9|8932.4|8930.9|8932.2|8930.7|5
1694636400000|2023-09-13 20:20:00|8932.7|8931.2|8934.4|8932.9|8934.4|8932.9|8932.7|8931.2|27
1694636700000|2023-09-13 20:25:00|8934.5|8933|8935.1|8933.6|8935.2|8933.7|8933.7|8932.2|51
1694637000000|2023-09-13 20:30:00|8935.2|8933.7|8936.2|8934.7|8936.2|8934.7|8935.1|8933.6|84
1694637300000|2023-09-13 20:35:00|8936.1|8934.6|8936.4|8934.9|8936.8|8935|8936.1|8934.2|53
1694637600000|2023-09-13 20:40:00|8936.9|8934.5|8937.1|8934.7|8937.8|8935.9|8936.3|8934.4|50
1694637900000|2023-09-13 20:45:00|8937.2|8934.8|8938.1|8935.7|8938.4|8936|8937.1|8934.7|64
1694638200000|2023-09-13 20:50:00|8938|8935.6|8938.7|8936.3|8938.8|8936.4|8937.4|8935|78
1694638500000|2023-09-13 20:55:00|8939.5|8935.6|8939.6|8934.4|8939.7|8935.8|8938.6|8934.2|94
1694638800000|2023-09-13 21:00:00|8938.5|8932|8938.5|8932|8938.5|8932|8938.5|8932|1
1694640300000|2023-09-13 21:25:00|8935.7|8929.2|8936|8929.5|8936|8929.5|8935.7|8929.2|3
1694640600000|2023-09-13 21:30:00|8936.1|8929.6|8938.3|8931.8|8938.9|8932.4|8935.5|8929|43
1694640900000|2023-09-13 21:35:00|8938.4|8931.9|8938.2|8931.7|8938.4|8931.9|8937.1|8930.6|92
1694641200000|2023-09-13 21:40:00|8938.1|8931.6|8938.7|8932.2|8939.8|8933.3|8937.5|8931|79
1694641500000|2023-09-13 21:45:00|8938.4|8931.9|8937.6|8931.1|8939.2|8932.7|8937.1|8930.6|147
1694641800000|2023-09-13 21:50:00|8937.7|8931.2|8938.6|8932.1|8939.2|8932.7|8936.8|8930.3|173
1694642100000|2023-09-13 21:55:00|8938.7|8932.2|8938.9|8932.4|8939.3|8932.8|8937.1|8930.6|362
1694642400000|2023-09-13 22:00:00|8938.2|8931.7|8937|8933.1|8939.2|8933.2|8936.7|8931.5|92
1694642700000|2023-09-13 22:05:00|8936.3|8933.9|8935.1|8932.7|8936.4|8934|8935|8932.6|42
1694643000000|2023-09-13 22:10:00|8935.2|8932.8|8936|8933.6|8936|8933.6|8935.2|8932.8|21
1694643300000|2023-09-13 22:15:00|8936.1|8933.7|8935.2|8932.8|8936.2|8933.8|8935.1|8932.7|59
1694643600000|2023-09-13 22:20:00|8935.1|8932.7|8934.5|8932.1|8935.5|8933.1|8934.3|8931.9|65
1694643900000|2023-09-13 22:25:00|8934.4|8932|8934.7|8932.3|8934.9|8932.5|8934.2|8931.8|61
1694644200000|2023-09-13 22:30:00|8934.8|8932.4|8934.6|8932.2|8935.3|8932.9|8934.4|8932|56
1694644500000|2023-09-13 22:35:00|8934.7|8932.3|8935.3|8932.9|8935.9|8933.5|8934.7|8932.3|76
1694644800000|2023-09-13 22:40:00|8935.2|8932.8|8935|8932.6|8935.3|8932.9|8934.8|8932.4|34
1694645100000|2023-09-13 22:45:00|8934.9|8932.5|8935.6|8933.2|8935.9|8933.5|8934.8|8932.4|64
1694645400000|2023-09-13 22:50:00|8935.5|8933.1|8935.6|8933.2|8935.7|8933.3|8935.3|8932.9|125
1694645700000|2023-09-13 22:55:00|8935.7|8933.3|8934.7|8932.3|8935.7|8933.3|8934.5|8932.1|62
1694646000000|2023-09-13 23:00:00|8934.4|8932|8937.1|8934.7|8937.4|8935|8934.3|8931.9|95
1694646300000|2023-09-13 23:05:00|8936.9|8934.5|8936.4|8934|8937.2|8934.8|8935.9|8933.5|31
1694646600000|2023-09-13 23:10:00|8936.3|8933.9|8935.5|8933.1|8936.3|8933.9|8935.3|8932.9|38
1694646900000|2023-09-13 23:15:00|8935.6|8933.2|8934.8|8933.3|8935.6|8933.3|8934.6|8932.5|19
1694647200000|2023-09-13 23:20:00|8935.1|8933.6|8934.8|8933.3|8935.4|8933.9|8934.5|8933|33
1694647500000|2023-09-13 23:25:00|8934.7|8933.2|8936|8934.5|8936.2|8934.7|8934.5|8933|14
1694647800000|2023-09-13 23:30:00|8935.6|8934.1|8936|8934.5|8936.1|8934.6|8935.3|8933.8|27
1694648100000|2023-09-13 23:35:00|8936.1|8934.6|8936.6|8934.2|8936.6|8934.6|8935.5|8934|26
1694648400000|2023-09-13 23:40:00|8936.5|8934.1|8936.6|8934.2|8936.6|8934.2|8936.5|8934.1|78
1694648700000|2023-09-13 23:45:00|8936.5|8934.1|8935.8|8933.4|8936.6|8934.4|8935.6|8933.4|36
1694649000000|2023-09-13 23:50:00|8935.7|8933.3|8936.3|8933.9|8936.5|8934.1|8935.7|8933.3|30
1694649300000|2023-09-13 23:55:00|8936.2|8933.8|8936.2|8933.8|8936.6|8934.2|8935.8|8933.4|46
1694649600000|2023-09-14 00:00:00|8936.3|8933.9|8934.5|8933|8936.3|8934.8|8934.2|8932.5|98
1694649900000|2023-09-14 00:05:00|8934.4|8932.9|8933.2|8931.7|8934.7|8933.2|8933|8931.5|87
1694650200000|2023-09-14 00:10:00|8933.3|8931.8|8933.6|8932.1|8934.2|8932.7|8933.1|8931.6|94
1694650500000|2023-09-14 00:15:00|8933.5|8932|8933.7|8932.2|8933.7|8932.2|8931.9|8930.4|128
1694650800000|2023-09-14 00:20:00|8933.5|8932|8932.5|8930.1|8933.5|8932|8931.6|8930.1|120
1694651100000|2023-09-14 00:25:00|8932.4|8930|8931.3|8928.9|8932.9|8930.5|8931.2|8928.9|143
1694651400000|2023-09-14 00:30:00|8931.1|8928.7|8931.5|8929.1|8932|8929.6|8930.8|8928.4|102
1694651700000|2023-09-14 00:35:00|8931.6|8929.2|8930.5|8928.1|8932.9|8931|8930|8927.6|123
1694652000000|2023-09-14 00:40:00|8930.6|8928.2|8929.4|8927|8930.6|8928.2|8929.4|8927|85
1694652300000|2023-09-14 00:45:00|8929.3|8926.9|8926.5|8924.1|8929.3|8926.9|8926.4|8924|178
1694652600000|2023-09-14 00:50:00|8926.4|8924|8923.5|8921.1|8926.7|8924.3|8923.4|8921|130
1694652900000|2023-09-14 00:55:00|8924|8921.6|8923.2|8921.7|8925.1|8922.7|8922.1|8920.1|83
1694653200000|2023-09-14 01:00:00|8923.1|8921.6|8926.6|8925.1|8927|8925.5|8922.8|8921.3|142
1694653500000|2023-09-14 01:05:00|8926.5|8925|8926.3|8924.8|8926.9|8925.4|8924.8|8923.3|135
1694653800000|2023-09-14 01:10:00|8926.2|8924.7|8926.5|8925|8927.1|8925.6|8925.4|8923.9|145
1694654100000|2023-09-14 01:15:00|8926.4|8924.9|8926.6|8925.1|8928.2|8926.7|8925.9|8924.4|125
1694654400000|2023-09-14 01:20:00|8926.7|8925.2|8927.7|8926.2|8927.9|8926.4|8926.5|8925|98
1694654700000|2023-09-14 01:25:00|8927.8|8926.3|8928.5|8927|8929.9|8928.4|8927.8|8926.3|127
1694655000000|2023-09-14 01:30:00|8928.2|8926.7|8928.7|8926.3|8929.4|8927.2|8927.4|8925|205
1694655300000|2023-09-14 01:35:00|8928.6|8926.2|8929|8927.5|8929.6|8928.1|8928.4|8926.1|137
1694655600000|2023-09-14 01:40:00|8928.9|8927.4|8925.5|8924|8929|8927.5|8925.3|8923.8|84
1694655900000|2023-09-14 01:45:00|8926.1|8924.6|8924.5|8923|8926.3|8924.8|8921.8|8920.3|158
1694656200000|2023-09-14 01:50:00|8924.3|8922.8|8924.4|8922.9|8926.4|8924.9|8924.2|8922.7|137
1694656500000|2023-09-14 01:55:00|8924.5|8923|8926.7|8924.3|8927.1|8925.6|8924.5|8923|141
1694656800000|2023-09-14 02:00:00|8927|8924.6|8925.9|8924.4|8927.1|8925.6|8925.9|8924.4|117
1694657100000|2023-09-14 02:05:00|8926|8924.5|8927.8|8926.3|8928.1|8926.6|8925.5|8924|110
1694657400000|2023-09-14 02:10:00|8927.9|8926.4|8929.9|8928.4|8930.3|8928.8|8927.9|8926.4|102
1694657700000|2023-09-14 02:15:00|8929.8|8928.3|8929.1|8927.6|8930.3|8928.8|8929.1|8927.6|113
1694658000000|2023-09-14 02:20:00|8929|8927.5|8927.4|8925.9|8929.1|8927.6|8927.4|8925.9|124
1694658300000|2023-09-14 02:25:00|8927.5|8926|8925.8|8924.3|8927.5|8926|8925.7|8924.2|53
1694658600000|2023-09-14 02:30:00|8926|8924.5|8928|8925.6|8928.1|8925.8|8925.9|8924.4|151
1694658900000|2023-09-14 02:35:00|8927.9|8925.5|8926.3|8923.9|8928.1|8925.7|8925.8|8923.4|107
1694659200000|2023-09-14 02:40:00|8926.2|8923.8|8926.1|8923.7|8926.8|8924.4|8925.7|8923.3|76
1694659500000|2023-09-14 02:45:00|8926.4|8924|8926.5|8925|8927.4|8925.9|8926.3|8924|98
1694659800000|2023-09-14 02:50:00|8926.4|8924.9|8925.6|8924.1|8926.6|8925.1|8925.6|8924.1|120
1694660100000|2023-09-14 02:55:00|8925.7|8924.2|8924.8|8923.3|8925.7|8924.2|8924.7|8923.2|84
1694660400000|2023-09-14 03:00:00|8924.7|8923.2|8923.6|8922.1|8924.8|8923.3|8922.7|8921.2|84
1694660700000|2023-09-14 03:05:00|8923.7|8922.2|8923.7|8922.2|8924.5|8923|8923.2|8921.7|107
1694661000000|2023-09-14 03:10:00|8923.6|8922.1|8922.6|8921.1|8923.7|8922.2|8922.1|8920.6|80
1694661300000|2023-09-14 03:15:00|8922.5|8921|8924.1|8921.7|8924.1|8922.3|8922.1|8920.5|88
1694661600000|2023-09-14 03:20:00|8924|8921.6|8922.2|8920.7|8924.4|8922.9|8921.8|8920.3|115
1694661900000|2023-09-14 03:25:00|8922.1|8920.6|8922.7|8921.2|8923.1|8921.6|8921.8|8920.3|54
1694662200000|2023-09-14 03:30:00|8922.6|8921.1|8922.7|8921.2|8922.9|8921.4|8922.5|8921|50
1694662500000|2023-09-14 03:35:00|8922.5|8921|8923.7|8921.3|8923.8|8922.1|8922.1|8920.6|73
1694662800000|2023-09-14 03:40:00|8923.6|8921.2|8923.6|8921.2|8923.9|8921.5|8923.2|8920.8|81
1694663100000|2023-09-14 03:45:00|8923.5|8921.1|8922.7|8920.3|8923.6|8921.2|8922.7|8920.3|85
1694663400000|2023-09-14 03:50:00|8922.5|8920.1|8922.7|8920.3|8922.9|8921|8922.4|8920|38
1694663700000|2023-09-14 03:55:00|8922.8|8920.4|8924.2|8922.7|8924.9|8922.7|8922.8|8920.4|50
1694664000000|2023-09-14 04:00:00|8924.6|8922.2|8924.6|8922.2|8925.1|8922.7|8923.8|8921.4|86
1694664300000|2023-09-14 04:05:00|8924.5|8922.1|8924|8921.6|8924.8|8922.9|8923.4|8921.6|64
1694664600000|2023-09-14 04:10:00|8923.9|8921.5|8922.8|8921.3|8924|8922.1|8922.8|8921.1|47
1694664900000|2023-09-14 04:15:00|8922.6|8921.1|8922.4|8920.9|8923.7|8922.2|8922.2|8920.7|91
1694665200000|2023-09-14 04:20:00|8922.3|8920.8|8922.4|8920.9|8922.5|8921|8921.2|8919.7|89
1694665500000|2023-09-14 04:25:00|8922.5|8921|8922.3|8920.8|8923.4|8921.9|8921.8|8920.3|44
1694665800000|2023-09-14 04:30:00|8922.2|8920.7|8922.3|8920.8|8923.8|8922.3|8922.2|8920.7|98
1694666100000|2023-09-14 04:35:00|8922.2|8920.7|8923.5|8922|8923.7|8922.2|8922.2|8920.7|91
1694666400000|2023-09-14 04:40:00|8923.6|8922.1|8923.7|8922.2|8924.3|8922.8|8923.5|8922|43
1694666700000|2023-09-14 04:45:00|8923.6|8922.1|8923.7|8921.3|8923.8|8922.1|8922.3|8920.8|105
1694667000000|2023-09-14 04:50:00|8924.1|8921.7|8922.5|8921|8924.1|8922|8922|8920.5|77
1694667300000|2023-09-14 04:55:00|8922.8|8921.3|8923.4|8921.9|8923.5|8922|8921.9|8920.4|88
1694667600000|2023-09-14 05:00:00|8923.2|8921.7|8920.7|8919.2|8923.2|8921.7|8920.5|8919|137
1694667900000|2023-09-14 05:05:00|8920.8|8919.3|8921|8919.5|8921.6|8920.1|8920.7|8919.2|78
1694668200000|2023-09-14 05:10:00|8921.1|8919.6|8920.8|8919.3|8921.1|8919.6|8920.2|8918.7|96
1694668500000|2023-09-14 05:15:00|8920.7|8919.2|8920.2|8918.7|8920.8|8919.3|8919.9|8918.4|67
1694668800000|2023-09-14 05:20:00|8920.3|8918.8|8918.9|8917.4|8920.7|8918.8|8918.9|8916.9|91
1694669100000|2023-09-14 05:25:00|8918.7|8917.2|8917.1|8915.6|8918.9|8917.4|8917.1|8915.6|110
1694669400000|2023-09-14 05:30:00|8917|8915.5|8916|8914.5|8917.5|8915.6|8915.5|8913.5|124
1694669700000|2023-09-14 05:35:00|8916.1|8914.6|8918|8916.5|8918|8916.5|8916|8914.5|92
1694670000000|2023-09-14 05:40:00|8917.9|8916.4|8918.4|8916|8918.6|8917|8917.2|8915.5|82
1694670300000|2023-09-14 05:45:00|8918.5|8916.1|8920.8|8918.4|8921.2|8918.8|8918.4|8916|159
1694670600000|2023-09-14 05:50:00|8920.9|8918.5|8920.2|8918.7|8921|8919.4|8919.2|8917.6|121
1694670900000|2023-09-14 05:55:00|8919.6|8918.1|8918.4|8916.9|8919.7|8918.2|8918.1|8916.6|164
1694671200000|2023-09-14 06:00:00|8918.1|8916.6|8917.2|8915.7|8919.2|8917.7|8916.9|8915.4|191
1694671500000|2023-09-14 06:05:00|8917.5|8916|8921.6|8919.2|8921.6|8919.2|8917.5|8916|218
1694671800000|2023-09-14 06:10:00|8921.9|8919.5|8922.1|8920.6|8924.5|8923|8921.4|8919.5|166
1694672100000|2023-09-14 06:15:00|8921.9|8920.4|8923|8921.5|8924|8922|8921.7|8920.2|161
1694672400000|2023-09-14 06:20:00|8922.9|8921.4|8922.5|8921|8923.3|8921.8|8921.2|8919.7|133
1694672700000|2023-09-14 06:25:00|8922.6|8921.1|8922.2|8919.8|8923.4|8921.4|8921.4|8919|176
1694673000000|2023-09-14 06:30:00|8922|8919.6|8923.5|8921.1|8925|8922.6|8921.8|8919.4|109
1694673300000|2023-09-14 06:35:00|8923.6|8921.2|8922.8|8921.3|8924.6|8923.1|8922.7|8920.8|91
1694673600000|2023-09-14 06:40:00|8922.7|8921.2|8922.3|8920.8|8925.6|8924.1|8922.1|8920.6|121
1694673900000|2023-09-14 06:45:00|8922.2|8920.7|8920|8918.5|8922.3|8920.8|8919.7|8918.2|128
1694674200000|2023-09-14 06:50:00|8920.3|8918.8|8921.5|8920|8921.9|8920.4|8920.3|8918.8|157
1694674500000|2023-09-14 06:55:00|8921.6|8920.1|8921.9|8920.4|8923.1|8921.6|8921.4|8919.9|146
1694674800000|2023-09-14 07:00:00|8921.3|8919.8|8927.6|8926.1|8929.5|8927.1|8921.2|8919.7|240
1694675100000|2023-09-14 07:05:00|8927.5|8926|8929.9|8928.4|8930.5|8929|8926.3|8924.8|172
1694675400000|2023-09-14 07:10:00|8929.7|8928.2|8931.5|8930|8931.6|8930.1|8927.9|8926.4|218
1694675700000|2023-09-14 07:15:00|8931.4|8929.9|8929|8927.5|8931.4|8929.9|8928.5|8927|207
1694676000000|2023-09-14 07:20:00|8928.9|8927.4|8928.2|8926.7|8929.4|8927.9|8927.4|8925.9|155
1694676300000|2023-09-14 07:25:00|8928.1|8926.6|8929.2|8927.7|8930.3|8928.8|8927.3|8925.8|179
1694676600000|2023-09-14 07:30:00|8929.3|8927.8|8929.6|8928.1|8931.4|8929.9|8928.6|8927.1|172
1694676900000|2023-09-14 07:35:00|8929.5|8928|8934.6|8933.1|8934.7|8933.2|8929.5|8928|185
1694677200000|2023-09-14 07:40:00|8934.7|8933.2|8935.6|8934.1|8935.9|8934.4|8933.7|8932.2|179
1694677500000|2023-09-14 07:45:00|8935.9|8934.4|8936.4|8934.9|8936.7|8935.2|8935.4|8933.9|147
1694677800000|2023-09-14 07:50:00|8936.8|8934.4|8937.4|8935.9|8939.8|8938.3|8935.7|8934.2|164
1694678100000|2023-09-14 07:55:00|8937.5|8936|8936.9|8935.4|8937.7|8936.2|8936.3|8934.8|165
1694678400000|2023-09-14 08:00:00|8937|8935.5|8936.7|8935.2|8937.7|8936.2|8934.6|8933.1|194
1694678700000|2023-09-14 08:05:00|8936.8|8935.3|8938.9|8936.5|8940|8938|8936.1|8934.6|162
1694679000000|2023-09-14 08:10:00|8939.1|8936.7|8937.2|8935.7|8939.2|8937.4|8936.8|8935.3|152
1694679300000|2023-09-14 08:15:00|8937.1|8935.6|8937.8|8936.3|8939.8|8938.3|8937.1|8935.6|158
1694679600000|2023-09-14 08:20:00|8937.9|8936.4|8936|8934.5|8938.5|8937|8935.1|8933.6|162
1694679900000|2023-09-14 08:25:00|8935.9|8934.4|8935.5|8934|8937.4|8935.9|8935|8933.5|148
1694680200000|2023-09-14 08:30:00|8935.6|8934.1|8934.6|8933.1|8935.7|8934.2|8933.1|8931.6|241
1694680500000|2023-09-14 08:35:00|8934.5|8933|8935.4|8933.9|8936.8|8934.6|8934.5|8933|198
1694680800000|2023-09-14 08:40:00|8935.3|8933.8|8935.6|8934.1|8935.7|8934.2|8934.4|8932.4|164
1694681100000|2023-09-14 08:45:00|8935.9|8934.4|8933.9|8932.4|8936.5|8935|8933.4|8931.9|179
1694681400000|2023-09-14 08:50:00|8934|8932.5|8934.5|8933|8934.9|8933.4|8932.6|8931.1|237
1694681700000|2023-09-14 08:55:00|8934.4|8932.9|8935.1|8933.6|8935.5|8934|8934|8932.4|196
1694682000000|2023-09-14 09:00:00|8935.2|8933.7|8936.2|8934.7|8939.1|8937.4|8934.9|8933.4|186
1694682300000|2023-09-14 09:05:00|8936.1|8934.6|8935.8|8934.3|8937.7|8935.7|8935|8933.5|215
1694682600000|2023-09-14 09:10:00|8935.9|8934.4|8932.1|8930.6|8936.3|8934.8|8931.9|8930.4|164
1694682900000|2023-09-14 09:15:00|8932.2|8930.7|8933|8931.5|8933.1|8931.6|8931.8|8929.5|153
1694683200000|2023-09-14 09:20:00|8933.1|8931.6|8932.1|8930.6|8933.2|8931.7|8931.4|8929.9|160
1694683500000|2023-09-14 09:25:00|8932.2|8930.7|8932.1|8930.6|8933.3|8931.8|8931|8929.5|119
1694683800000|2023-09-14 09:30:00|8932.2|8930.7|8935.6|8934.1|8935.6|8934.1|8932.2|8930.7|195
1694684100000|2023-09-14 09:35:00|8935.7|8934.2|8934.6|8933.1|8936.7|8935.2|8934.6|8933.1|163
1694684400000|2023-09-14 09:40:00|8934.7|8933.2|8936.6|8934.2|8937.2|8935.7|8933.6|8932.1|271
1694684700000|2023-09-14 09:45:00|8936.5|8934.1|8935.3|8933.8|8937|8935.4|8935.2|8933.3|259
1694685000000|2023-09-14 09:50:00|8935.2|8933.7|8935|8933.5|8935.6|8934.1|8934.5|8933|179
1694685300000|2023-09-14 09:55:00|8934.9|8933.4|8933.2|8931.7|8935.5|8934|8933.1|8931.6|194
1694685600000|2023-09-14 10:00:00|8933.3|8931.8|8932.6|8931.1|8934.1|8931.8|8932|8930.4|161
1694685900000|2023-09-14 10:05:00|8932.7|8931.2|8932.3|8930.8|8933.6|8932.1|8932.3|8930.8|180
1694686200000|2023-09-14 10:10:00|8932.4|8930.9|8933|8931.5|8933.1|8931.6|8931.1|8929.6|185
1694686500000|2023-09-14 10:15:00|8933.1|8931.6|8932.2|8930.7|8934|8932.5|8931.8|8930.3|236
1694686800000|2023-09-14 10:20:00|8932.7|8931.2|8930|8928.5|8933.5|8932|8928.4|8926.8|328
1694687100000|2023-09-14 10:25:00|8930.4|8928.9|8931.2|8929.7|8931.6|8930.1|8928.6|8926.2|210
1694687400000|2023-09-14 10:30:00|8931.3|8929.8|8932|8930.5|8933|8931.5|8930.8|8929.3|160
1694687700000|2023-09-14 10:35:00|8932.2|8930.7|8931.3|8928.9|8933.9|8932|8931.1|8928.7|144
1694688000000|2023-09-14 10:40:00|8931.6|8929.2|8930.5|8928.1|8931.8|8929.7|8929.9|8928|140
1694688300000|2023-09-14 10:45:00|8930.6|8928.2|8931.2|8928.8|8932.1|8930.6|8929.7|8927.4|195
1694688600000|2023-09-14 10:50:00|8931.3|8928.9|8932.7|8930.3|8933.4|8931.9|8931.2|8928.8|184
1694688900000|2023-09-14 10:55:00|8932.6|8930.2|8933.6|8932.1|8933.8|8932.3|8931.8|8929.9|221
1694689200000|2023-09-14 11:00:00|8933.7|8932.2|8934.3|8931.9|8934.3|8932.6|8932.6|8931.1|142
1694689500000|2023-09-14 11:05:00|8934.2|8931.8|8934.9|8932.5|8935.5|8933.6|8932.5|8930.8|164
1694689800000|2023-09-14 11:10:00|8935|8932.6|8936.2|8933.8|8936.2|8934.1|8932.7|8931.2|164
1694690100000|2023-09-14 11:15:00|8936.1|8933.7|8934.1|8932.6|8936.2|8934.3|8933.2|8931.7|167
1694690400000|2023-09-14 11:20:00|8934|8932.5|8935|8933.5|8936.9|8934.8|8933.8|8932.3|159
1694690700000|2023-09-14 11:25:00|8935.1|8933.6|8935.8|8934.3|8935.8|8934.3|8934.7|8933.2|153
1694691000000|2023-09-14 11:30:00|8935.7|8934.2|8936.5|8935|8936.8|8935.3|8935.2|8933.7|152
1694691300000|2023-09-14 11:35:00|8936.1|8934.6|8936.4|8934.9|8937.7|8936.2|8935.7|8934.2|202
1694691600000|2023-09-14 11:40:00|8936.3|8934.8|8935.2|8933.7|8937.1|8935.6|8935.2|8933.7|165
1694691900000|2023-09-14 11:45:00|8935.3|8933.8|8936|8934.5|8936.9|8935.4|8934.4|8932.9|205
1694692200000|2023-09-14 11:50:00|8936.1|8934.6|8935|8933.5|8937.2|8935.3|8935|8933.5|165
1694692500000|2023-09-14 11:55:00|8935.1|8933.6|8936.5|8935|8937.3|8935.8|8934.9|8933.4|310
1694692800000|2023-09-14 12:00:00|8936.6|8935.1|8936.7|8935.2|8939|8937.5|8936.5|8935|288
1694693100000|2023-09-14 12:05:00|8936.8|8935.3|8936.5|8935|8937|8935.4|8935.4|8933.9|193
1694693400000|2023-09-14 12:10:00|8936.6|8935.1|8935.9|8930.9|8938.8|8936.4|8935.9|8930.9|290
1694693700000|2023-09-14 12:15:00|8935.2|8930.2|8934.1|8931.7|8948.4|8945|8929.3|8926.9|1191
1694694000000|2023-09-14 12:20:00|8933.5|8931.1|8940.9|8938.5|8944.2|8942.1|8930.2|8927.8|960
1694694300000|2023-09-14 12:25:00|8941.1|8938.7|8937.6|8932.6|8941.7|8939.3|8935.6|8932.6|669
1694694600000|2023-09-14 12:30:00|8937.7|8932.7|8956.8|8954.4|8971.9|8969.5|8937.5|8932.5|1480
1694694900000|2023-09-14 12:35:00|8957|8954.6|8952.3|8950.8|8958.5|8957|8949.9|8948.4|1072
1694695200000|2023-09-14 12:40:00|8952.1|8950.6|8951.6|8949.2|8954.1|8952.6|8949.6|8947.6|846
1694695500000|2023-09-14 12:45:00|8951.4|8949|8960.2|8957.8|8960.3|8958|8949.8|8948.3|942
1694695800000|2023-09-14 12:50:00|8960.1|8958.6|8948.8|8946.4|8960.3|8958.6|8947.7|8945.6|952
1694696100000|2023-09-14 12:55:00|8948.7|8946.3|8950.6|8949.1|8954.3|8952.6|8946.3|8944.6|949
1694696400000|2023-09-14 13:00:00|8950.5|8949|8948.4|8946|8951.3|8949.5|8943.9|8941.5|988
1694696700000|2023-09-14 13:05:00|8948.2|8945.8|8944.6|8942.2|8951.3|8948.9|8936.9|8935.4|1182
1694697000000|2023-09-14 13:10:00|8944.7|8942.3|8933.1|8930.7|8945.6|8944.1|8933|8930.6|805
1694697300000|2023-09-14 13:15:00|8933|8930.6|8937.9|8936.4|8940.6|8939|8931.7|8929.3|844
1694697600000|2023-09-14 13:20:00|8937.6|8936.1|8944|8941.6|8944.2|8942.1|8933.3|8931.8|755
1694697900000|2023-09-14 13:25:00|8943.8|8941.4|8952|8950.5|8953.1|8951.6|8942.6|8940.2|551
1694698200000|2023-09-14 13:30:00|8951.9|8950.4|8944.9|8943.4|8952|8950.5|8943.8|8942.3|729
1694698500000|2023-09-14 13:35:00|8944.2|8942.7|8938.4|8936.9|8944.7|8943.2|8938.2|8936.7|701
1694698800000|2023-09-14 13:40:00|8938.3|8936.8|8937.8|8936.3|8940.8|8939.3|8935|8933.5|611
1694699100000|2023-09-14 13:45:00|8937.9|8936.4|8947.1|8945.6|8948|8946.5|8936.9|8935.4|476
1694699400000|2023-09-14 13:50:00|8947.2|8945.7|8953|8951.5|8955.5|8954|8946.9|8945.2|555
1694699700000|2023-09-14 13:55:00|8953.1|8951.6|8957.4|8955|8958.3|8956.8|8953|8951.5|493
1694700000000|2023-09-14 14:00:00|8957.3|8954.9|8959|8957.5|8959.1|8957.6|8954.3|8952.6|474
1694700300000|2023-09-14 14:05:00|8959.2|8957.7|8959.3|8957.8|8962.1|8960.6|8958.4|8956.9|420
1694700600000|2023-09-14 14:10:00|8959.2|8957.7|8959.1|8957.6|8961.6|8960.1|8955.9|8954.4|453
1694700900000|2023-09-14 14:15:00|8959.2|8957.7|8958.1|8956.6|8961.3|8959.8|8957.5|8956|474
1694701200000|2023-09-14 14:20:00|8958.2|8956.7|8954.7|8953.2|8959.1|8957.6|8951.6|8950.1|432
1694701500000|2023-09-14 14:25:00|8954.6|8953.1|8950.5|8949|8956.6|8955.1|8948.5|8947|400
1694701800000|2023-09-14 14:30:00|8950.4|8948.9|8950|8948.5|8954.2|8952.4|8949.6|8948.1|468
1694702100000|2023-09-14 14:35:00|8950.1|8948.6|8949.9|8948.4|8952.3|8950.8|8949|8947.5|397
1694702400000|2023-09-14 14:40:00|8949.6|8948.1|8946.8|8945.3|8952|8950.5|8945.6|8944.1|420
1694702700000|2023-09-14 14:45:00|8946.2|8944.7|8945.1|8943.6|8948|8946.5|8942.5|8941|442
1694703000000|2023-09-14 14:50:00|8945.2|8943.7|8945.8|8944.3|8950|8948.5|8943.6|8942.1|486
1694703300000|2023-09-14 14:55:00|8945.7|8944.2|8945.4|8943.9|8947|8945.5|8944.6|8943.1|410
1694703600000|2023-09-14 15:00:00|8945.5|8944|8943.4|8941.9|8946.2|8944.7|8941.8|8940.3|398
1694703900000|2023-09-14 15:05:00|8943.6|8942.1|8945|8943.5|8945.4|8943.9|8941.1|8939.6|411
1694704200000|2023-09-14 15:10:00|8945.2|8943.7|8942.5|8941|8946.9|8945.4|8942.4|8940.9|309
1694704500000|2023-09-14 15:15:00|8942.4|8940.9|8945.8|8944.3|8947.4|8945.9|8942.4|8940.9|363
1694704800000|2023-09-14 15:20:00|8945.9|8944.4|8945|8943.5|8946|8944.5|8943|8941.5|238
1694705100000|2023-09-14 15:25:00|8944.9|8943.4|8946|8944.5|8946.8|8945.3|8944.2|8942.7|214
1694705400000|2023-09-14 15:30:00|8945.7|8944.2|8944|8942.5|8946.9|8945.4|8943.8|8942.3|236
1694705700000|2023-09-14 15:35:00|8944.1|8942.6|8950.9|8949.4|8951|8949.5|8942.9|8941.4|253
1694706000000|2023-09-14 15:40:00|8951.2|8949.7|8952.1|8950.6|8952.7|8951.2|8950.8|8949.3|267
1694706300000|2023-09-14 15:45:00|8952.2|8950.7|8951.4|8949.9|8953|8951.5|8950.3|8948.8|143
1694706600000|2023-09-14 15:50:00|8951.3|8949.8|8952.5|8951|8952.5|8951|8948.4|8946.9|230
1694706900000|2023-09-14 15:55:00|8952.6|8951.1|8950.9|8949.4|8953.3|8951.8|8950.9|8949.4|224
1694707200000|2023-09-14 16:00:00|8950.8|8949.3|8947.7|8946.2|8951|8949.5|8946|8944.5|207
1694707500000|2023-09-14 16:05:00|8947.8|8946.3|8951.1|8948.7|8951.1|8949.3|8945.4|8943.9|211
1694707800000|2023-09-14 16:10:00|8951|8948.6|8952.2|8950.7|8954.5|8952.5|8950|8948.5|238
1694708100000|2023-09-14 16:15:00|8952.1|8950.6|8952.9|8951.4|8953.2|8951.7|8951|8949.3|168
1694708400000|2023-09-14 16:20:00|8952.8|8951.3|8958.6|8957.1|8958.8|8957.3|8952.8|8951.3|229
1694708700000|2023-09-14 16:25:00|8958.7|8957.2|8958.7|8957.2|8959.2|8957.7|8957.8|8956.3|216
1694709000000|2023-09-14 16:30:00|8958.8|8957.3|8957.9|8956.4|8958.9|8957.4|8956.2|8954.7|159
1694709300000|2023-09-14 16:35:00|8958|8956.5|8955.1|8953.6|8958.3|8956.8|8954.1|8952.6|210
1694709600000|2023-09-14 16:40:00|8955.3|8953.8|8957.6|8956.1|8958.2|8956.7|8953.8|8952.3|204
1694709900000|2023-09-14 16:45:00|8957.9|8956.4|8959.4|8957.9|8960.6|8959.1|8957.9|8956.4|185
1694710200000|2023-09-14 16:50:00|8959.6|8958.1|8960.6|8959.1|8961.4|8959.9|8959.5|8958|159
1694710500000|2023-09-14 16:55:00|8960.8|8959.3|8961|8959.5|8961.5|8960|8960.5|8959|169
1694710800000|2023-09-14 17:00:00|8960.8|8959.3|8959.7|8958.2|8961.4|8959.9|8957.9|8956.4|239
1694711100000|2023-09-14 17:05:00|8959.6|8958.1|8962.3|8959.9|8962.3|8960.3|8959.5|8958|152
1694711400000|2023-09-14 17:10:00|8962.4|8960|8961.7|8960.2|8962.7|8960.9|8961.2|8959|148
1694711700000|2023-09-14 17:15:00|8961.8|8960.3|8964.7|8963.2|8966.2|8964.2|8961.2|8959.7|183
1694712000000|2023-09-14 17:20:00|8964.8|8963.3|8966|8964.5|8966.6|8965.1|8964.1|8962.6|178
1694712300000|2023-09-14 17:25:00|8966.2|8964.7|8964.4|8962.9|8966.4|8964.9|8963.9|8962.4|144
1694712600000|2023-09-14 17:30:00|8964.5|8963|8964.5|8963|8965.7|8964.2|8964|8962.5|169
1694712900000|2023-09-14 17:35:00|8964.6|8963.1|8966.1|8964.6|8966.4|8964.9|8964.5|8963|138
1694713200000|2023-09-14 17:40:00|8966.3|8964.8|8967.6|8966.1|8968.4|8966.9|8966|8964.5|118
1694713500000|2023-09-14 17:45:00|8967.7|8966.2|8970.9|8969.4|8971|8969.5|8967.2|8965.6|170
1694713800000|2023-09-14 17:50:00|8971|8969.5|8967|8965.5|8971.2|8969.7|8966.7|8965.2|147
1694714100000|2023-09-14 17:55:00|8967.1|8965.6|8967|8965.5|8968|8966.5|8966.6|8965.1|101
1694714400000|2023-09-14 18:00:00|8967.1|8965.6|8967.3|8965.8|8968.3|8966.8|8966.8|8965.3|127
1694714700000|2023-09-14 18:05:00|8967.4|8965.9|8964.7|8963.2|8967.5|8966|8963.5|8962|132
1694715000000|2023-09-14 18:10:00|8964.4|8962.9|8965.7|8964.2|8966|8964.5|8964.2|8962.3|169
1694715300000|2023-09-14 18:15:00|8965.6|8964.1|8966.2|8964.7|8966.4|8964.9|8965.4|8963.9|131
1694715600000|2023-09-14 18:20:00|8966.1|8964.6|8965.9|8964.4|8966.3|8964.8|8964.8|8963.3|171
1694715900000|2023-09-14 18:25:00|8965.8|8964.3|8965.6|8964.1|8966|8964.5|8964.2|8962.7|177
1694716200000|2023-09-14 18:30:00|8965.5|8964|8964.8|8963.3|8966.2|8964.7|8964.8|8963.3|144
1694716500000|2023-09-14 18:35:00|8964.7|8963.2|8963.3|8961.8|8965.1|8963.6|8962.8|8961.3|102
1694716800000|2023-09-14 18:40:00|8963.4|8961.9|8961.5|8960|8963.7|8962.2|8961.5|8960|59
1694717100000|2023-09-14 18:45:00|8961.6|8960.1|8963|8961.5|8963.4|8961.9|8961.4|8959.9|154
1694717400000|2023-09-14 18:50:00|8963.1|8961.6|8962.6|8961.1|8964.8|8963.3|8962.6|8961.1|110
1694717700000|2023-09-14 18:55:00|8962.7|8961.2|8963.7|8962.2|8964|8962.5|8961.8|8960.3|185
1694718000000|2023-09-14 19:00:00|8963.6|8962.1|8962.3|8960.8|8963.6|8962.1|8962|8960.5|187
1694718300000|2023-09-14 19:05:00|8962.4|8960.9|8963.1|8961.6|8964|8962.5|8962.3|8960.8|111
1694718600000|2023-09-14 19:10:00|8963|8961.5|8962.2|8960.7|8963.9|8962.4|8961.5|8960|166
1694718900000|2023-09-14 19:15:00|8962.3|8960.8|8961.9|8960.4|8963.5|8962|8961.9|8960.4|178
1694719200000|2023-09-14 19:20:00|8961.6|8960.1|8963|8961.5|8963.3|8961.8|8961.3|8959.8|141
1694719500000|2023-09-14 19:25:00|8963.1|8961.6|8962.7|8961.2|8963.7|8962.2|8962.2|8960.7|129
1694719800000|2023-09-14 19:30:00|8962.3|8960.8|8963|8961.5|8963.5|8962|8961.6|8960.1|192
1694720100000|2023-09-14 19:35:00|8963.2|8961.7|8962|8960.5|8963.4|8961.9|8961.9|8960.4|173
1694720400000|2023-09-14 19:40:00|8962.1|8960.6|8961|8959.5|8962.2|8960.7|8960.1|8958.6|165
1694720700000|2023-09-14 19:45:00|8961.1|8959.6|8961.5|8960|8961.9|8960.4|8960.9|8959.4|115
1694721000000|2023-09-14 19:50:00|8961.4|8959.9|8962.1|8960.6|8962.2|8960.7|8961.3|8959.8|99
1694721300000|2023-09-14 19:55:00|8962|8960.5|8959.3|8957.8|8962.1|8960.6|8959.2|8957.7|143
1694721600000|2023-09-14 20:00:00|8959.6|8958.1|8958.9|8957.4|8960.4|8958.9|8958.8|8957.3|75
1694721900000|2023-09-14 20:05:00|8958.3|8956.8|8956.5|8955|8958.3|8956.8|8956.5|8955|87
1694722200000|2023-09-14 20:10:00|8956.6|8955.1|8956.8|8955.3|8957.1|8955.6|8956.4|8954.9|114
1694722500000|2023-09-14 20:15:00|8956.7|8955.2|8956.7|8955.2|8956.8|8955.3|8956.4|8954.9|96
1694722800000|2023-09-14 20:20:00|8956.6|8955.1|8956.3|8954.8|8957.5|8956|8956.1|8954.6|112
1694723100000|2023-09-14 20:25:00|8956.2|8954.7|8955.5|8954|8956.5|8955|8955.3|8953.8|88
1694723400000|2023-09-14 20:30:00|8955.6|8954.1|8956|8954.5|8956.4|8954.5|8955.6|8953.8|59
1694723700000|2023-09-14 20:35:00|8955.9|8954.4|8956.2|8953.8|8956.8|8954.9|8955.8|8953.7|73
1694724000000|2023-09-14 20:40:00|8956.3|8953.9|8956.1|8953.7|8956.3|8954.2|8955.3|8953.1|60
1694724300000|2023-09-14 20:45:00|8956.2|8953.8|8956.2|8953.8|8956.4|8954.2|8955.5|8953.5|56
1694724600000|2023-09-14 20:50:00|8956.3|8953.9|8956.1|8953.7|8956.4|8954|8956|8953.6|41
1694724900000|2023-09-14 20:55:00|8956.8|8952.9|8959.4|8954.2|8959.8|8955.3|8956.8|8952.9|202
1694725200000|2023-09-14 21:00:00|8959.2|8954|8959.1|8952.6|8960.9|8954.4|8959.1|8952.6|6
1694725500000|2023-09-14 21:05:00|8957.5|8951|8958.2|8951.7|8959.4|8952.9|8957|8950.5|17
1694725800000|2023-09-14 21:10:00|8959.5|8953|8959.6|8953.1|8962|8955.5|8959.4|8952.9|25
1694726100000|2023-09-14 21:15:00|8959.5|8953|8959.1|8952.6|8959.8|8953.3|8959.1|8952.6|20
1694727900000|2023-09-14 21:45:00|8962.7|8956.2|8961.6|8955.1|8962.8|8956.3|8961.1|8954.6|122
1694728200000|2023-09-14 21:50:00|8961.5|8955|8961.4|8954.9|8961.7|8955.2|8960.9|8954.4|68
1694728500000|2023-09-14 21:55:00|8961.6|8955.1|8961.2|8954.7|8962.7|8956.2|8960.3|8953.8|134
1694728800000|2023-09-14 22:00:00|8960.7|8954.2|8959.8|8955|8960.7|8955|8958.1|8952.1|532
1694729100000|2023-09-14 22:05:00|8959|8955.7|8958.5|8956.1|8959.7|8956.8|8958.4|8955|140
1694729400000|2023-09-14 22:10:00|8958.6|8956.2|8959.4|8957|8959.4|8957|8958.4|8956|56
1694729700000|2023-09-14 22:15:00|8959.3|8956.9|8959.2|8956.8|8959.7|8957.3|8958.8|8956.4|208
1694730000000|2023-09-14 22:20:00|8959.3|8956.9|8957.5|8955.1|8959.4|8957|8956.8|8954.4|298
1694730300000|2023-09-14 22:25:00|8957.4|8955|8958|8955.6|8958.2|8955.8|8957|8954.6|132
1694730600000|2023-09-14 22:30:00|8958.1|8955.7|8958|8955.6|8959|8956.6|8957|8954.6|92
1694730900000|2023-09-14 22:35:00|8958.1|8955.7|8958.3|8955.9|8958.5|8956.1|8957.9|8955.5|141
1694731200000|2023-09-14 22:40:00|8958.2|8955.8|8959.1|8956.7|8959.5|8957.1|8958.2|8955.8|67
1694731500000|2023-09-14 22:45:00|8959|8956.6|8958.8|8956.4|8959.2|8956.8|8958.7|8956.3|40
1694731800000|2023-09-14 22:50:00|8958.9|8956.5|8958.9|8956.5|8959.3|8956.9|8958.8|8956.4|76
1694732100000|2023-09-14 22:55:00|8959|8956.6|8959.6|8957.2|8959.6|8957.2|8958.7|8956.3|38
1694732400000|2023-09-14 23:00:00|8959.7|8957.3|8960.6|8958.2|8961.7|8959.3|8959.6|8957.2|74
1694732700000|2023-09-14 23:05:00|8960.8|8958.4|8960.8|8959.3|8961|8959.5|8960.1|8958.1|37
1694733000000|2023-09-14 23:10:00|8960.9|8959.4|8960.6|8958.2|8961.6|8959.6|8960.5|8958.2|70
1694733300000|2023-09-14 23:15:00|8960.7|8958.3|8960.4|8958|8960.9|8959|8959.8|8957.7|196
1694733600000|2023-09-14 23:20:00|8960.3|8957.9|8961|8958.6|8961|8958.6|8960.3|8957.9|18
1694733900000|2023-09-14 23:25:00|8960.5|8959|8961.5|8959.1|8961.7|8959.3|8959.7|8957.7|194
1694734200000|2023-09-14 23:30:00|8961.4|8959|8961.2|8959.7|8961.8|8959.7|8961.2|8959|167
1694734500000|2023-09-14 23:35:00|8961.3|8959.8|8960.9|8958.5|8962|8960|8960.7|8958.3|346
1694734800000|2023-09-14 23:40:00|8960.8|8958.4|8961.4|8959.9|8961.4|8959.9|8960.2|8958.1|129
1694735100000|2023-09-14 23:45:00|8961.5|8960|8963.7|8962.2|8963.8|8962.3|8961.4|8959.9|80
1694735400000|2023-09-14 23:50:00|8963.8|8962.3|8963.3|8960.9|8964.5|8962.3|8963.2|8960.9|201
1694735700000|2023-09-14 23:55:00|8963.2|8960.8|8963.6|8961.2|8963.9|8961.5|8963|8960.8|138
1694736000000|2023-09-15 00:00:00|8963.5|8961.1|8961.5|8959.1|8964.8|8962.9|8961.3|8958.9|269
1694736300000|2023-09-15 00:05:00|8961.6|8959.2|8957.6|8956.1|8961.6|8959.2|8957.5|8955.3|218
1694736600000|2023-09-15 00:10:00|8957.7|8956.2|8958.5|8957|8958.6|8957.1|8956.5|8955|158
1694736900000|2023-09-15 00:15:00|8958.1|8956.6|8959.6|8957.2|8960.3|8957.9|8957.9|8956|134
1694737200000|2023-09-15 00:20:00|8959.7|8957.3|8960.5|8958.1|8960.5|8958.1|8958.6|8956.2|126
1694737500000|2023-09-15 00:25:00|8960.4|8958|8961.3|8958.9|8961.6|8959.2|8959.6|8957.2|192
1694737800000|2023-09-15 00:30:00|8961|8958.6|8960|8957.6|8961.5|8959.1|8959.3|8956.9|130
1694738100000|2023-09-15 00:35:00|8959.9|8957.5|8960.9|8958.5|8960.9|8958.9|8959.9|8957.5|127
1694738400000|2023-09-15 00:40:00|8960.8|8958.4|8961.2|8958.8|8961.3|8959|8960.1|8957.7|105
1694738700000|2023-09-15 00:45:00|8961|8958.6|8961.2|8958.8|8961.3|8959.4|8959.5|8957.6|182
1694739000000|2023-09-15 00:50:00|8961.3|8958.9|8960.1|8958.6|8961.9|8960.4|8959.6|8958.1|185
1694739300000|2023-09-15 00:55:00|8960.2|8958.7|8955.9|8954.4|8962.6|8960.5|8955.8|8954.3|194
1694739600000|2023-09-15 01:00:00|8956|8954.5|8957|8955.5|8957.5|8955.9|8954.4|8952.9|160
1694739900000|2023-09-15 01:05:00|8957.1|8955.6|8957.6|8956.1|8957.9|8956.4|8955.1|8953.6|114
1694740200000|2023-09-15 01:10:00|8957.5|8956|8958.7|8957.2|8958.7|8957.2|8957.5|8956|115
1694740500000|2023-09-15 01:15:00|8958.6|8957.1|8958.8|8956.4|8958.9|8957.2|8957.1|8955.3|157
1694740800000|2023-09-15 01:20:00|8958.9|8956.5|8960.8|8959.3|8960.8|8959.3|8957.8|8956.3|136
1694741100000|2023-09-15 01:25:00|8960.9|8959.4|8961.8|8959.4|8961.9|8960.1|8960.1|8958.6|147
1694741400000|2023-09-15 01:30:00|8961.9|8959.5|8960.6|8959.1|8962.1|8960.6|8960.2|8958.4|176
1694741700000|2023-09-15 01:35:00|8960.5|8959|8960.5|8959|8961|8959.5|8959|8957.5|147
1694742000000|2023-09-15 01:40:00|8960.4|8958.9|8958.5|8957|8960.7|8959.2|8958.3|8956.8|133
1694742300000|2023-09-15 01:45:00|8958.4|8956.9|8959.3|8956.9|8959.6|8957.2|8957.8|8955.7|146
1694742600000|2023-09-15 01:50:00|8959.1|8956.7|8958.7|8957.2|8959.1|8957.2|8957.6|8955.3|141
1694742900000|2023-09-15 01:55:00|8958.8|8957.3|8957|8955.5|8959.1|8957.6|8956.5|8955|65
1694743200000|2023-09-15 02:00:00|8956.9|8955.4|8954.5|8952.1|8956.9|8955.4|8951.6|8949.2|310
1694743500000|2023-09-15 02:05:00|8954.4|8952|8954.8|8952.4|8955.8|8953.6|8953.5|8951.1|141
1694743800000|2023-09-15 02:10:00|8954.9|8952.5|8955.6|8954.1|8956.4|8954.9|8954.4|8952.3|87
1694744100000|2023-09-15 02:15:00|8955.7|8954.2|8957.6|8955.2|8957.6|8955.2|8955.4|8953.2|68
1694744400000|2023-09-15 02:20:00|8956.8|8955.3|8958.6|8957.1|8959|8957.5|8956.7|8955|119
1694744700000|2023-09-15 02:25:00|8958.5|8957|8955.7|8954.2|8958.6|8957.1|8955.3|8953.8|108
1694745000000|2023-09-15 02:30:00|8955.5|8954|8957.1|8954.7|8957.1|8954.9|8954.9|8953.4|109
1694745300000|2023-09-15 02:35:00|8956.8|8954.4|8956.7|8955.2|8956.8|8955.3|8955.2|8953.7|53
1694745600000|2023-09-15 02:40:00|8956.9|8955.4|8956.5|8955|8957.2|8955.7|8956.2|8954.7|46
1694745900000|2023-09-15 02:45:00|8956.4|8954.9|8957|8954.6|8957|8955.1|8954.9|8952.8|115
1694746200000|2023-09-15 02:50:00|8956.5|8954.1|8957.5|8955.1|8957.5|8955.1|8954.5|8953|108
1694746500000|2023-09-15 02:55:00|8957.6|8955.2|8956|8954.5|8958|8956.5|8956|8954.5|101
1694746800000|2023-09-15 03:00:00|8955.6|8954.1|8958|8955.6|8958.4|8956.9|8955.5|8954|81
1694747100000|2023-09-15 03:05:00|8958.1|8955.7|8957.9|8956.4|8958.6|8956.7|8957.5|8955.6|95
1694747400000|2023-09-15 03:10:00|8958|8956.5|8959.4|8957.9|8960.5|8958.5|8958|8956.5|59
1694747700000|2023-09-15 03:15:00|8959|8957.5|8957|8955.5|8959.1|8957.6|8957|8955.5|84
1694748000000|2023-09-15 03:20:00|8957.2|8955.7|8956.8|8955.3|8957.6|8956.1|8955.9|8954.4|91
1694748300000|2023-09-15 03:25:00|8956.9|8955.4|8956|8954.5|8957.3|8955.8|8956|8954.5|81
1694748600000|2023-09-15 03:30:00|8956.1|8954.6|8955.9|8954.4|8957.7|8955.3|8955.8|8953.9|86
1694748900000|2023-09-15 03:35:00|8955.8|8954.3|8957.4|8955.9|8957.5|8956|8955.3|8953.8|33
1694749200000|2023-09-15 03:40:00|8957.3|8955.8|8958.3|8955.9|8958.6|8956.7|8956.5|8955|60
1694749500000|2023-09-15 03:45:00|8958.4|8956|8957.1|8955.6|8958.9|8956.9|8956.7|8955.2|62
1694749800000|2023-09-15 03:50:00|8957.2|8955.7|8956.9|8954.5|8957.7|8956.2|8956.1|8954.3|75
1694750100000|2023-09-15 03:55:00|8957|8954.6|8957.4|8955|8957.8|8955.4|8956.9|8954.5|91
1694750400000|2023-09-15 04:00:00|8957.5|8955.1|8956.3|8954.8|8957.7|8955.7|8956.3|8954.8|52
1694750700000|2023-09-15 04:05:00|8956.4|8954.9|8957.2|8955.7|8957.3|8955.8|8955.4|8953.9|103
1694751000000|2023-09-15 04:10:00|8957.1|8955.6|8957|8955.5|8957.5|8956|8957|8955.5|32
1694751300000|2023-09-15 04:15:00|8956.9|8955.4|8957.9|8956.4|8958.6|8957.1|8956.7|8955.2|62
1694751600000|2023-09-15 04:20:00|8957.8|8956.3|8957.1|8954.7|8957.8|8956.3|8956.1|8954.4|77
1694751900000|2023-09-15 04:25:00|8957.2|8954.8|8957.4|8955.9|8957.8|8956|8956.6|8954.7|29
1694752200000|2023-09-15 04:30:00|8957.3|8955.8|8956.9|8955.4|8958|8956.5|8956.9|8955.1|67
1694752500000|2023-09-15 04:35:00|8957.1|8955.6|8957.4|8955|8957.5|8956|8956.4|8954.9|59
1694752800000|2023-09-15 04:40:00|8957.3|8954.9|8954.8|8952.4|8957.3|8954.9|8954.7|8952.3|87
1694753100000|2023-09-15 04:45:00|8954.7|8952.3|8953.9|8951.5|8954.8|8952.5|8952.3|8950.8|120
1694753400000|2023-09-15 04:50:00|8953.7|8951.3|8952.8|8950.4|8954|8951.6|8952.8|8950.4|126
1694753700000|2023-09-15 04:55:00|8952.6|8950.2|8953|8951.5|8953.1|8951.6|8951.3|8949.8|115
1694754000000|2023-09-15 05:00:00|8952.9|8951.4|8954.2|8951.8|8954.9|8952.7|8952|8950.5|267
1694754300000|2023-09-15 05:05:00|8954.3|8951.9|8953.7|8952.2|8954.3|8952.7|8953.4|8951.5|106
1694754600000|2023-09-15 05:10:00|8953.6|8952.1|8954.3|8952.8|8954.6|8953.1|8952.9|8951.4|140
1694754900000|2023-09-15 05:15:00|8954.2|8952.7|8955.4|8953.9|8955.7|8954.2|8954.1|8952.6|101
1694755200000|2023-09-15 05:20:00|8955.3|8953.8|8953.4|8951.9|8955.4|8953.9|8952.9|8951.4|95
1694755500000|2023-09-15 05:25:00|8953.5|8952|8954.2|8952.7|8954.3|8952.8|8953.1|8951.6|57
1694755800000|2023-09-15 05:30:00|8954.3|8952.8|8955.3|8953.8|8955.8|8954.3|8954.3|8952.8|100
1694756100000|2023-09-15 05:35:00|8955.4|8953.9|8955.6|8954.1|8956.2|8954.7|8955.1|8953.6|137
1694756400000|2023-09-15 05:40:00|8955.5|8954|8956.4|8954.9|8956.9|8955.4|8955.4|8953.9|90
1694756700000|2023-09-15 05:45:00|8956.5|8955|8955.4|8953|8957.5|8956|8954.7|8952.9|129
1694757000000|2023-09-15 05:50:00|8955.3|8952.9|8955|8953.5|8955.5|8954|8954|8952.5|105
1694757300000|2023-09-15 05:55:00|8954.9|8953.4|8950.6|8949.1|8955.1|8953.6|8950.5|8949|158
1694757600000|2023-09-15 06:00:00|8950.3|8948.8|8952.1|8950.6|8952.7|8951.2|8948.5|8947|308
1694757900000|2023-09-15 06:05:00|8952|8950.5|8951.4|8949.9|8952.5|8951|8949.8|8948.3|164
1694758200000|2023-09-15 06:10:00|8951.6|8950.1|8952|8950.5|8952.4|8950.9|8949.4|8947.9|166
1694758500000|2023-09-15 06:15:00|8951.9|8950.4|8949.6|8948.1|8952.2|8950.7|8947.8|8946.3|247
1694758800000|2023-09-15 06:20:00|8949.7|8948.2|8950.2|8948.7|8950.5|8949|8947.3|8945.6|236
1694759100000|2023-09-15 06:25:00|8950.3|8948.8|8953.7|8952.2|8954.2|8952.5|8949.9|8948.1|223
1694759400000|2023-09-15 06:30:00|8953.8|8952.3|8955.8|8954.3|8956.3|8954.8|8952.1|8950.1|238
1694759700000|2023-09-15 06:35:00|8955.9|8954.4|8954.1|8952.6|8956.6|8955.1|8953.6|8951.4|234
1694760000000|2023-09-15 06:40:00|8954.2|8952.7|8951.6|8950.1|8955|8953.5|8950.9|8949.4|205
1694760300000|2023-09-15 06:45:00|8951.7|8950.2|8951.5|8950|8952|8950.5|8949.9|8948.4|202
1694760600000|2023-09-15 06:50:00|8951.4|8949.9|8951.9|8950.4|8953|8951.5|8950.2|8948.5|211
1694760900000|2023-09-15 06:55:00|8952.1|8950.6|8954.7|8953.2|8954.8|8953.3|8950.1|8948.6|202
1694761200000|2023-09-15 07:00:00|8954.6|8953.1|8958|8956.5|8960.1|8958.6|8953.7|8952.2|334
1694761500000|2023-09-15 07:05:00|8958.1|8956.6|8955.9|8954.4|8959.3|8957.8|8955.9|8954.4|311
1694761800000|2023-09-15 07:10:00|8955.5|8954|8952.5|8951|8956.2|8954.7|8949.4|8947.9|237
1694762100000|2023-09-15 07:15:00|8952.7|8951.2|8958.3|8956.8|8958.3|8956.8|8952.6|8951.1|199
1694762400000|2023-09-15 07:20:00|8958.2|8956.7|8959.6|8958.1|8960.4|8958.3|8958|8956.4|220
1694762700000|2023-09-15 07:25:00|8959.5|8958|8959.8|8958.3|8960.4|8958.3|8958.4|8956|211
1694763000000|2023-09-15 07:30:00|8959.6|8958.1|8962.1|8960.6|8964.6|8963.1|8958.8|8956.4|214
1694763300000|2023-09-15 07:35:00|8962|8960.5|8958.8|8957.3|8962.6|8961.1|8957.5|8956|282
1694763600000|2023-09-15 07:40:00|8958.9|8957.4|8958.2|8956.7|8959.7|8958.2|8958.1|8956.6|262
1694763900000|2023-09-15 07:45:00|8958.1|8956.6|8953.4|8951.9|8958.7|8957.2|8953.1|8951.6|154
1694764200000|2023-09-15 07:50:00|8953.6|8952.1|8954.5|8953|8955.1|8953.6|8953.5|8952|185
1694764500000|2023-09-15 07:55:00|8954.4|8952.9|8948.1|8946.6|8954.4|8952.9|8947.4|8945.9|213
1694764800000|2023-09-15 08:00:00|8947.9|8946.4|8949.9|8948.4|8952|8950.5|8946.6|8945.1|244
1694765100000|2023-09-15 08:05:00|8950.1|8948.6|8952.5|8950.1|8953.8|8952.3|8950.1|8948.6|272
1694765400000|2023-09-15 08:10:00|8952.4|8950|8952.3|8950.8|8953.7|8952|8951.8|8950|190
1694765700000|2023-09-15 08:15:00|8952.2|8950.7|8953.3|8951.8|8953.8|8952.3|8950.9|8949.4|135
1694766000000|2023-09-15 08:20:00|8953.5|8952|8952.7|8951.2|8953.9|8952.4|8951.8|8950.3|139
1694766300000|2023-09-15 08:25:00|8952.8|8951.3|8951|8949.5|8953.4|8951.9|8950.2|8948.7|115
1694766600000|2023-09-15 08:30:00|8950.9|8949.4|8952.7|8951.2|8954.5|8953|8949.6|8948.1|183
1694766900000|2023-09-15 08:35:00|8952.4|8950.9|8954.2|8952.7|8955.1|8953.6|8952.4|8950.9|202
1694767200000|2023-09-15 08:40:00|8954.1|8952.6|8956.6|8955.1|8956.6|8955.1|8953.5|8952|207
1694767500000|2023-09-15 08:45:00|8956.5|8955|8954.3|8952.8|8956.9|8955.4|8953.7|8952.2|154
1694767800000|2023-09-15 08:50:00|8954.4|8952.9|8955.3|8953.8|8956.1|8954.6|8951.9|8950.4|174
1694768100000|2023-09-15 08:55:00|8955.1|8953.6|8956.1|8954.6|8956.4|8954.9|8954.4|8952.9|156
1694768400000|2023-09-15 09:00:00|8956|8954.5|8955.7|8954.2|8956.8|8955.3|8954.8|8953.3|164
1694768700000|2023-09-15 09:05:00|8955.6|8954.1|8955.5|8954|8956.6|8955.1|8954.4|8952.9|113
1694769000000|2023-09-15 09:10:00|8955.3|8953.8|8955.4|8953.9|8956.3|8954.4|8954.4|8952.9|126
1694769300000|2023-09-15 09:15:00|8955.3|8953.8|8955|8953.5|8956.9|8955.4|8955|8953.5|115
1694769600000|2023-09-15 09:20:00|8954.9|8953.4|8953.8|8952.3|8954.9|8953.4|8952.6|8951.1|105
1694769900000|2023-09-15 09:25:00|8953.7|8952.2|8953.5|8952|8955|8953.5|8953.2|8951.7|128
1694770200000|2023-09-15 09:30:00|8953.6|8952.1|8953.6|8952.1|8954.6|8953.1|8951.8|8950.3|152
1694770500000|2023-09-15 09:35:00|8953.7|8952.2|8954.9|8952.5|8955|8953.4|8953.3|8951.4|185
1694770800000|2023-09-15 09:40:00|8954.7|8952.3|8954.9|8953.4|8955|8953.5|8954.2|8951.9|62
1694771100000|2023-09-15 09:45:00|8954.8|8953.3|8955.6|8954.1|8955.7|8954.2|8954.3|8952.8|78
1694771400000|2023-09-15 09:50:00|8955.5|8954|8955|8953.5|8956.2|8954.7|8953.9|8952.4|152
1694771700000|2023-09-15 09:55:00|8955.1|8953.6|8956.1|8954.6|8956.5|8955|8954.9|8953.4|81
1694772000000|2023-09-15 10:00:00|8955.8|8954.3|8955.9|8954.4|8956.5|8955|8954.2|8952.7|166
1694772300000|2023-09-15 10:05:00|8956|8954.5|8954.8|8953.3|8956.3|8954.8|8954.1|8952.6|127
1694772600000|2023-09-15 10:10:00|8954.7|8953.2|8955.1|8953.6|8956.1|8954.6|8954.3|8952.8|107
1694772900000|2023-09-15 10:15:00|8955|8953.5|8955.4|8953.9|8956.1|8954.6|8954.9|8953.4|89
1694773200000|2023-09-15 10:20:00|8955.3|8953.8|8955.7|8954.2|8956.3|8954.8|8954.4|8952.9|72
1694773500000|2023-09-15 10:25:00|8955.8|8954.3|8958.2|8956.7|8958.2|8956.7|8955.6|8954.1|128
1694773800000|2023-09-15 10:30:00|8957.8|8956.3|8956.5|8955|8957.8|8956.3|8955.8|8954.3|108
1694774100000|2023-09-15 10:35:00|8956.6|8955.1|8959|8957.5|8959.2|8957.7|8956.1|8954.6|150
1694774400000|2023-09-15 10:40:00|8958.9|8957.4|8958.7|8957.2|8959|8957.5|8956.6|8955.1|147
1694774700000|2023-09-15 10:45:00|8958.9|8957.4|8959.9|8958.4|8960.6|8959.1|8958.6|8957.1|195
1694775000000|2023-09-15 10:50:00|8960|8958.5|8962.3|8960.8|8962.4|8960.9|8959.3|8957.8|112
1694775300000|2023-09-15 10:55:00|8962.2|8960.7|8962.6|8961.1|8964.2|8962.7|8961.5|8960|138
1694775600000|2023-09-15 11:00:00|8962.7|8961.2|8964.2|8962.7|8964.4|8962.9|8962.6|8961.1|197
1694775900000|2023-09-15 11:05:00|8964.3|8962.8|8964.4|8962.9|8965.1|8963.6|8963.2|8961.7|145
1694776200000|2023-09-15 11:10:00|8964.5|8963|8962.9|8961.4|8964.6|8963.1|8962.3|8960.8|156
1694776500000|2023-09-15 11:15:00|8963|8961.5|8963.3|8961.8|8964.8|8963.3|8963|8961.5|125
1694776800000|2023-09-15 11:20:00|8963.4|8961.9|8962.5|8961|8963.4|8961.9|8961.8|8960.3|140
1694777100000|2023-09-15 11:25:00|8962.4|8960.9|8963.6|8962.1|8963.9|8962.4|8961.7|8960.2|121
1694777400000|2023-09-15 11:30:00|8963.9|8962.4|8965.9|8964.4|8966|8964.5|8963.8|8962.3|159
1694777700000|2023-09-15 11:35:00|8966|8964.5|8965.2|8963.7|8966.2|8964.7|8964.9|8963.4|102
1694778000000|2023-09-15 11:40:00|8965.4|8963.9|8963.3|8961.8|8965.6|8964.1|8962|8960.5|131
1694778300000|2023-09-15 11:45:00|8963.5|8962|8965.2|8963.7|8965.2|8963.7|8963|8961.5|215
1694778600000|2023-09-15 11:50:00|8965.1|8963.6|8966.2|8964.7|8966.9|8965.4|8965|8962.6|164
1694778900000|2023-09-15 11:55:00|8966.1|8964.6|8966.5|8965|8967.9|8966.2|8965.8|8964.3|142
1694779200000|2023-09-15 12:00:00|8966.7|8965.2|8966.7|8965.2|8968|8966.5|8966.3|8964.8|223
1694779500000|2023-09-15 12:05:00|8966.6|8965.1|8965.5|8964|8967|8965.5|8964.7|8963.2|176
1694779800000|2023-09-15 12:10:00|8965.4|8963.9|8967.7|8966.2|8968.2|8966.7|8964.6|8963.1|168
1694780100000|2023-09-15 12:15:00|8967.5|8966|8967.5|8966|8969.6|8968.1|8967.1|8965.6|172
1694780400000|2023-09-15 12:20:00|8967.6|8966.1|8968.5|8967|8969.2|8967.7|8965.4|8963.9|248
1694780700000|2023-09-15 12:25:00|8968.6|8967.1|8967.7|8965.3|8969.4|8967.9|8966.5|8964.1|206
1694781000000|2023-09-15 12:30:00|8967.9|8965.5|8971.5|8970|8975.4|8972|8966.5|8965|582
1694781300000|2023-09-15 12:35:00|8971.4|8969.9|8971.7|8970.2|8972.7|8971.2|8970.6|8969.1|258
1694781600000|2023-09-15 12:40:00|8971.6|8970.1|8969.5|8968|8972.1|8970.6|8969.2|8967.7|247
1694781900000|2023-09-15 12:45:00|8969.4|8967.9|8969.2|8967.7|8969.9|8968.4|8966.5|8965|268
1694782200000|2023-09-15 12:50:00|8969.3|8967.8|8970|8968.5|8971.9|8970.4|8969.2|8967.7|272
1694782500000|2023-09-15 12:55:00|8969.9|8968.4|8970.4|8968.9|8971|8969.5|8968.3|8966.8|238
1694782800000|2023-09-15 13:00:00|8970.3|8968.8|8968.7|8967.2|8970.7|8969.2|8966.4|8964.9|305
1694783100000|2023-09-15 13:05:00|8968.8|8967.3|8966.3|8964.8|8969.5|8968|8965.9|8964.4|299
1694783400000|2023-09-15 13:10:00|8966.4|8964.9|8965|8962.6|8966.8|8965.3|8963.4|8961.5|291
1694783700000|2023-09-15 13:15:00|8964.9|8962.5|8967.4|8965.9|8967.6|8966.1|8963|8961.5|384
1694784000000|2023-09-15 13:20:00|8967.5|8966|8966.2|8964.7|8967.9|8966.4|8965.2|8963.7|266
1694784300000|2023-09-15 13:25:00|8966.3|8964.8|8966.6|8965.1|8969.7|8968.2|8964.4|8962.9|353
1694784600000|2023-09-15 13:30:00|8966.7|8965.2|8965.1|8963.6|8968.6|8967.1|8964.9|8963.4|357
1694784900000|2023-09-15 13:35:00|8965.5|8964|8965.2|8963.7|8967.7|8966.2|8964.7|8963.2|284
1694785200000|2023-09-15 13:40:00|8965.1|8963.6|8968.7|8967.2|8969.6|8968.1|8965|8963.5|289
1694785500000|2023-09-15 13:45:00|8968.6|8967.1|8970.8|8969.3|8971.9|8970.4|8967.8|8966.3|278
1694785800000|2023-09-15 13:50:00|8970.7|8969.2|8970.2|8968.7|8972|8970.5|8969.4|8967.9|263
1694786100000|2023-09-15 13:55:00|8970.3|8968.8|8969.3|8964.3|8971.7|8969.5|8968.6|8964.3|259
1694786400000|2023-09-15 14:00:00|8968|8963|8959|8957.5|8968|8964.9|8954.3|8952.8|981
1694786700000|2023-09-15 14:05:00|8958.9|8957.4|8955.9|8954.4|8959.2|8957.7|8953.3|8951.8|664
1694787000000|2023-09-15 14:10:00|8956.1|8954.6|8962.2|8960.7|8963.7|8962.2|8954.6|8953.1|463
1694787300000|2023-09-15 14:15:00|8962.5|8961|8960.6|8959.1|8964.6|8963.1|8959.2|8957.7|426
1694787600000|2023-09-15 14:20:00|8960.5|8959|8964.2|8962.7|8964.5|8963|8960.1|8958.6|292
1694787900000|2023-09-15 14:25:00|8964.1|8962.6|8965.9|8964.4|8966.5|8965|8961.9|8960.4|366
1694788200000|2023-09-15 14:30:00|8966.1|8964.6|8966.9|8965.4|8968.5|8967|8964.8|8963.3|316
1694788500000|2023-09-15 14:35:00|8966.8|8965.3|8968.3|8966.8|8968.9|8967.4|8965.7|8964.2|303
1694788800000|2023-09-15 14:40:00|8968.2|8966.7|8967.5|8966|8970.3|8968.8|8963.8|8962.3|445
1694789100000|2023-09-15 14:45:00|8967.4|8965.9|8968.3|8966.8|8969.4|8967.9|8965.4|8963.9|344
1694789400000|2023-09-15 14:50:00|8968.2|8966.7|8970.5|8969|8971.2|8969.7|8966.4|8964.9|346
1694789700000|2023-09-15 14:55:00|8970.4|8968.9|8970.9|8969.4|8971.9|8970.4|8969.5|8968|401
1694790000000|2023-09-15 15:00:00|8971.2|8969.7|8974.2|8972.7|8974.8|8973.3|8969.4|8967.9|482
1694790300000|2023-09-15 15:05:00|8974.3|8972.8|8971.4|8969.9|8978.3|8976.8|8971.2|8969.7|368
1694790600000|2023-09-15 15:10:00|8971.5|8970|8966.7|8965.2|8972.5|8971|8966.4|8964.9|361
1694790900000|2023-09-15 15:15:00|8966.6|8965.1|8964.9|8963.4|8966.6|8965.1|8963.9|8962.4|278
1694791200000|2023-09-15 15:20:00|8964.8|8963.3|8963.5|8962|8966.1|8964.6|8960|8958.5|276
1694791500000|2023-09-15 15:25:00|8963.6|8962.1|8959.1|8957.6|8964.3|8962.8|8958.5|8957|244
1694791800000|2023-09-15 15:30:00|8959.3|8957.8|8965.1|8963.6|8966|8964.5|8958.6|8957.1|317
1694792100000|2023-09-15 15:35:00|8965.2|8963.7|8963.8|8962.3|8965.5|8964|8962.6|8961.1|251
1694792400000|2023-09-15 15:40:00|8963.9|8962.4|8960.5|8959|8964.1|8962.6|8960.3|8958.8|215
1694792700000|2023-09-15 15:45:00|8960.7|8959.2|8960.6|8959.1|8962.2|8960.7|8959.2|8957.7|161
1694793000000|2023-09-15 15:50:00|8960.3|8958.8|8961.9|8960.4|8963.6|8962.1|8960.3|8958.8|180
1694793300000|2023-09-15 15:55:00|8961.8|8960.3|8961.2|8959.7|8963|8961.5|8960.5|8959|196
1694793600000|2023-09-15 16:00:00|8961.1|8959.6|8958.6|8957.1|8961.6|8960.1|8958.1|8956.6|229
1694793900000|2023-09-15 16:05:00|8958.4|8956.9|8959.2|8957.7|8959.2|8957.7|8957.1|8955.6|169
1694794200000|2023-09-15 16:10:00|8959.3|8957.8|8959.6|8958.1|8960.7|8959.2|8958.3|8956.8|193
1694794500000|2023-09-15 16:15:00|8959.7|8958.2|8958.9|8957.4|8960.8|8959.3|8958.4|8956.9|208
1694794800000|2023-09-15 16:20:00|8958.7|8957.2|8960.1|8958.6|8961.8|8960.3|8958.6|8957.1|133
1694795100000|2023-09-15 16:25:00|8960.3|8958.8|8964.2|8962.7|8964.2|8962.7|8958.7|8957.2|162
1694795400000|2023-09-15 16:30:00|8964.1|8962.6|8963.5|8962|8965|8963.5|8963.1|8961.6|176
1694795700000|2023-09-15 16:35:00|8963.4|8961.9|8963.2|8961.7|8965.5|8964|8962.7|8961.2|192
1694796000000|2023-09-15 16:40:00|8963|8961.5|8963.1|8961.6|8963.2|8961.7|8961.5|8960|145
1694796300000|2023-09-15 16:45:00|8963.2|8961.7|8963.8|8962.3|8964|8962.5|8962.2|8960.7|118
1694796600000|2023-09-15 16:50:00|8963.9|8962.4|8964.8|8963.3|8965.1|8963.6|8963.4|8961.9|102
1694796900000|2023-09-15 16:55:00|8964.7|8963.2|8965.3|8963.8|8966|8964.3|8964.5|8963|266
1694797200000|2023-09-15 17:00:00|8965.4|8963.9|8966.7|8965.2|8967.5|8966|8965.1|8963.6|152
1694797500000|2023-09-15 17:05:00|8966.6|8965.1|8967.3|8964.9|8967.4|8965.9|8966.4|8964.9|133
1694797800000|2023-09-15 17:10:00|8967.2|8964.8|8967.1|8965.6|8967.3|8965.6|8965|8963.3|135
1694798100000|2023-09-15 17:15:00|8966.9|8965.4|8966.5|8964.1|8967.3|8965.6|8966|8963.7|110
1694798400000|2023-09-15 17:20:00|8966.8|8964.4|8964.8|8963.3|8966.8|8964.8|8963.6|8961.7|131
1694798700000|2023-09-15 17:25:00|8964.9|8963.4|8967.9|8966.4|8968.1|8966.6|8964.9|8962.9|138
1694799000000|2023-09-15 17:30:00|8967.6|8966.1|8966|8964.5|8968.2|8966.7|8966|8964.5|124
1694799300000|2023-09-15 17:35:00|8966.1|8964.6|8965.5|8964|8966.3|8964.8|8965.4|8963.9|75
1694799600000|2023-09-15 17:40:00|8965.6|8964.1|8964.8|8963.3|8966.1|8964.6|8964.8|8963.3|81
1694799900000|2023-09-15 17:45:00|8965.2|8963.7|8965.9|8964.4|8966.7|8965.2|8965|8963.5|92
1694800200000|2023-09-15 17:50:00|8965.7|8964.2|8965.6|8964.1|8965.7|8964.2|8964.2|8962.7|98
1694800500000|2023-09-15 17:55:00|8965.7|8964.2|8963.5|8962|8965.7|8964.2|8963.3|8961.8|84
1694800800000|2023-09-15 18:00:00|8963.4|8961.9|8964.3|8962.8|8965.1|8963.6|8963.4|8961.9|91
1694801100000|2023-09-15 18:05:00|8964.4|8962.9|8964.9|8963.4|8965|8963.5|8963.9|8962.4|79
1694801400000|2023-09-15 18:10:00|8965|8963.5|8964.2|8962.7|8965.8|8964.3|8963.4|8961.9|132
1694801700000|2023-09-15 18:15:00|8964.5|8963|8967.8|8966.3|8967.9|8966.4|8964.3|8962.8|87
1694802000000|2023-09-15 18:20:00|8967.9|8966.4|8970.6|8969.1|8970.6|8969.1|8967.4|8965.9|100
1694802300000|2023-09-15 18:25:00|8970.5|8969|8971.8|8970.3|8972.1|8970.6|8970.4|8968.9|69
1694802600000|2023-09-15 18:30:00|8971.7|8970.2|8971.5|8970|8971.9|8970.4|8971|8969.5|44
1694802900000|2023-09-15 18:35:00|8971.3|8969.8|8971.6|8970.1|8971.8|8970.3|8971|8969.5|56
1694803200000|2023-09-15 18:40:00|8971.7|8970.2|8971.7|8970.2|8972.2|8970.7|8970.8|8969.3|60
1694803500000|2023-09-15 18:45:00|8971.8|8970.3|8971.4|8969.9|8973|8971.5|8970.7|8969.2|100
1694803800000|2023-09-15 18:50:00|8971.3|8969.8|8971.9|8970.4|8972.1|8970.6|8969.9|8968.4|94
1694804100000|2023-09-15 18:55:00|8972|8970.5|8973.3|8971.8|8973.5|8972|8970.7|8969.2|125
1694804400000|2023-09-15 19:00:00|8972.6|8971.1|8972|8970.5|8973.6|8972.1|8971.8|8970.3|110
1694804700000|2023-09-15 19:05:00|8971.7|8970.2|8973.7|8972.2|8974|8972.5|8971.7|8970.2|103
1694805000000|2023-09-15 19:10:00|8973.6|8972.1|8975.2|8973.7|8975.3|8973.8|8973.2|8971.7|111
1694805300000|2023-09-15 19:15:00|8975.3|8973.8|8973.4|8971.9|8975.4|8973.9|8973|8971.5|63
1694805600000|2023-09-15 19:20:00|8973.7|8972.2|8974|8972.5|8974.8|8973.3|8973.7|8972.2|66
1694805900000|2023-09-15 19:25:00|8973.8|8972.3|8973.7|8972.2|8974.2|8972.7|8973|8971.5|77
1694806200000|2023-09-15 19:30:00|8973.8|8972.3|8974.3|8972.8|8975.2|8973.7|8972.8|8971.3|74
1694806500000|2023-09-15 19:35:00|8974.4|8972.9|8974.5|8973|8975.1|8973.6|8974.3|8972.8|56
1694806800000|2023-09-15 19:40:00|8974.8|8973.3|8973.7|8972.2|8975.1|8973.6|8973.7|8972.2|55
1694807100000|2023-09-15 19:45:00|8973.8|8972.3|8973.5|8972|8974.4|8972.9|8972.8|8971.3|135
1694807400000|2023-09-15 19:50:00|8973.7|8972.2|8974.3|8972.8|8974.4|8972.9|8973.3|8971.8|118
1694807700000|2023-09-15 19:55:00|8974.2|8972.7|8975.3|8973.8|8975.3|8973.8|8973.7|8972.2|49
1694808000000|2023-09-15 20:00:00|8975.4|8973.9|8977|8974.6|8977.2|8975.1|8974.7|8972.6|147
1694808300000|2023-09-15 20:05:00|8976.9|8974.5|8978|8975.6|8978.3|8975.9|8976.9|8974.5|283
1694808600000|2023-09-15 20:10:00|8977.9|8975.5|8977.7|8975.3|8978.9|8976.5|8977|8974.6|291
1694808900000|2023-09-15 20:15:00|8977.8|8975.4|8978.1|8975.7|8978.2|8975.8|8977.4|8975|222
1694809200000|2023-09-15 20:20:00|8978|8975.6|8977.5|8975.1|8978.4|8976|8977.5|8975.1|138
1694809500000|2023-09-15 20:25:00|8977.6|8975.2|8975.3|8972.9|8977.6|8975.2|8975.3|8972.9|112
1694809800000|2023-09-15 20:30:00|8975.4|8973|8975.9|8973.5|8976|8973.6|8974|8971.6|85
1694810100000|2023-09-15 20:35:00|8976|8973.6|8975.5|8973.1|8976.1|8973.7|8975.2|8972.8|173
1694810400000|2023-09-15 20:40:00|8975.6|8973.2|8974.5|8972.1|8975.6|8973.2|8973.5|8971.1|116
1694810700000|2023-09-15 20:45:00|8974.8|8972.4|8976.1|8973.7|8978.9|8976.5|8974.3|8971.9|297
1694811000000|2023-09-15 20:50:00|8976.2|8973.8|8975.8|8973.4|8976.3|8973.9|8975.1|8972.7|323
1694811300000|2023-09-15 20:55:00|8976.5|8972.6|8980|8973.5|8980.2|8974.5|8976.4|8971.4|410
1694980800000|2023-09-17 20:00:00|8975.8|8969.8|8975.8|8969.8|8975.8|8969.8|8975.8|8969.8|1
1694984100000|2023-09-17 20:55:00|8976.5|8969|8976.5|8969|8976.5|8969|8976.5|8969|1
1694984400000|2023-09-17 21:00:00|8976|8969.5|8976|8969.5|8976|8969.5|8976|8969.5|1
1694984700000|2023-09-17 21:05:00|8963.8|8957.3|8964.2|8957.7|8964.2|8957.7|8963.5|8957|4
1694986200000|2023-09-17 21:30:00|8968.4|8961.9|8968|8961.5|8968.5|8962|8968|8961.5|7
1694986500000|2023-09-17 21:35:00|8968.6|8962.1|8969.1|8962.6|8969.5|8963|8967.1|8960.6|41
1694986800000|2023-09-17 21:40:00|8968.8|8962.3|8968.7|8962.2|8970.4|8963.9|8967.8|8961.3|41
1694987100000|2023-09-17 21:45:00|8967.6|8961.1|8971.8|8965.3|8971.9|8965.4|8967.6|8961.1|47
1694987400000|2023-09-17 21:50:00|8972.1|8965.6|8972.3|8965.8|8972.8|8966.3|8971.9|8965.4|36
1694987700000|2023-09-17 21:55:00|8972.4|8965.9|8973.3|8966.8|8973.6|8967.1|8971.9|8965.4|31
1694988000000|2023-09-17 22:00:00|8973.1|8966.6|8976.2|8969.7|8977.4|8970.9|8971.3|8964.8|156
1694988300000|2023-09-17 22:05:00|8975.5|8970.5|8978.1|8973.1|8978.1|8973.1|8975.5|8970.5|71
1694988600000|2023-09-17 22:10:00|8978|8973|8976.5|8973.5|8978|8974.4|8976.3|8972.9|81
1694988900000|2023-09-17 22:15:00|8976.4|8973.6|8975.2|8972.8|8976.5|8973.6|8975.1|8972.7|50
1694989200000|2023-09-17 22:20:00|8975.1|8972.7|8974|8971.6|8975.1|8972.8|8973.7|8971.3|25
1694989500000|2023-09-17 22:25:00|8973.9|8971.5|8974.5|8972.1|8974.6|8972.2|8973.2|8970.8|26
1694989800000|2023-09-17 22:30:00|8974.6|8972.2|8974.8|8972.4|8975.1|8972.7|8974|8971.6|56
1694990100000|2023-09-17 22:35:00|8974.9|8972.5|8975.3|8972.9|8975.9|8973.5|8974.9|8972.5|27
1694990400000|2023-09-17 22:40:00|8975.4|8973|8974.9|8972.5|8975.6|8973.2|8974.9|8972.5|23
1694990700000|2023-09-17 22:45:00|8975|8972.6|8975.7|8973.3|8975.8|8973.4|8975|8972.6|24
1694991000000|2023-09-17 22:50:00|8975.9|8973.5|8976.4|8974|8976.5|8974.1|8975.4|8973|31
1694991300000|2023-09-17 22:55:00|8976.5|8974.1|8976.8|8974.4|8976.9|8974.5|8975.9|8973.5|25
1694991600000|2023-09-17 23:00:00|8976.9|8974.5|8976|8973.6|8977.1|8974.7|8975.8|8973.4|40
1694991900000|2023-09-17 23:05:00|8975.9|8973.5|8974.1|8972.6|8975.9|8973.5|8974.1|8972.6|21
1694992200000|2023-09-17 23:10:00|8974|8972.5|8973.8|8972.3|8974.5|8973|8973.6|8972.1|27
1694992500000|2023-09-17 23:15:00|8973.7|8972.2|8973.8|8972.3|8974.6|8973.1|8973.7|8972.2|28
1694992800000|2023-09-17 23:20:00|8973.9|8972.4|8973.7|8972.2|8974.5|8972.7|8973.7|8971.8|12
1694993100000|2023-09-17 23:25:00|8973.8|8972.3|8973.8|8972.3|8973.8|8972.3|8973.3|8971.8|16
1694993400000|2023-09-17 23:30:00|8973.9|8972.4|8973.9|8972.4|8974.9|8973.1|8973.8|8972.2|30
1694993700000|2023-09-17 23:35:00|8974|8972.5|8973|8971.5|8974.2|8972.7|8973|8971.5|31
1694994000000|2023-09-17 23:40:00|8972.9|8971.4|8971.1|8968.7|8973.1|8971.6|8970.5|8968.4|44
1694994300000|2023-09-17 23:45:00|8970.9|8968.5|8971.1|8968.7|8971.9|8969.5|8970.8|8968.4|39
1694994600000|2023-09-17 23:50:00|8971|8968.6|8970.1|8967.7|8971.1|8968.7|8970|8967.6|41
1694994900000|2023-09-17 23:55:00|8970.2|8967.8|8970.4|8968.9|8970.9|8969.4|8970.1|8967.8|36
1694995200000|2023-09-18 00:00:00|8970.3|8968.8|8968.7|8967.2|8970.8|8969|8968.1|8966|102
1694995500000|2023-09-18 00:05:00|8968.8|8967.3|8968.7|8966.3|8970|8968|8968.3|8965.9|129
1694995800000|2023-09-18 00:10:00|8968.8|8966.4|8969.6|8967.2|8971|8968.6|8968.4|8966|121
1694996100000|2023-09-18 00:15:00|8969.7|8967.3|8970.4|8968.9|8971.3|8969.2|8969.7|8967.3|72
1694996400000|2023-09-18 00:20:00|8970.5|8969|8970.6|8968.2|8970.9|8969.3|8970.1|8967.7|50
1694996700000|2023-09-18 00:25:00|8970.4|8968|8968.5|8966.1|8970.4|8968|8968.5|8966.1|82
1694997000000|2023-09-18 00:30:00|8968.6|8966.2|8970.1|8967.7|8970.5|8968.1|8967.8|8965.9|105
1694997300000|2023-09-18 00:35:00|8969.8|8967.4|8969.5|8967.1|8970.3|8968.5|8969.4|8967|38
1694997600000|2023-09-18 00:40:00|8969.8|8967.4|8969|8966.6|8970.3|8967.9|8969|8966.6|48
1694997900000|2023-09-18 00:45:00|8969.1|8966.7|8968.9|8967.4|8969.8|8967.7|8968.9|8966.5|62
1694998200000|2023-09-18 00:50:00|8969|8967.5|8969.3|8966.9|8969.6|8967.5|8967.6|8965.2|79
1694998500000|2023-09-18 00:55:00|8969.2|8966.8|8968.1|8965.7|8969.3|8966.9|8967.2|8965.4|77
1694998800000|2023-09-18 01:00:00|8968.2|8965.8|8966.6|8965.1|8968.2|8966.4|8965.8|8964.2|133
1694999100000|2023-09-18 01:05:00|8966.5|8965|8965.8|8964.3|8966.6|8965.1|8965.4|8963.9|63
1694999400000|2023-09-18 01:10:00|8965.6|8964.1|8965.7|8963.3|8966.1|8964.6|8964.1|8962.6|76
1694999700000|2023-09-18 01:15:00|8965.5|8963.1|8967.4|8965|8967.4|8965|8964.7|8963.1|116
1695000000000|2023-09-18 01:20:00|8967.6|8965.2|8970.9|8969.4|8970.9|8969.4|8967|8964.6|131
1695000300000|2023-09-18 01:25:00|8970.8|8969.3|8971|8969.5|8971.4|8969.9|8969.8|8968.3|78
1695000600000|2023-09-18 01:30:00|8971.1|8969.6|8972.8|8971.3|8974.3|8972.8|8971.1|8969.6|131
1695000900000|2023-09-18 01:35:00|8973|8971.5|8973.8|8972.3|8974.9|8973.4|8973|8971.5|98
1695001200000|2023-09-18 01:40:00|8973.7|8972.2|8974.9|8972.5|8976.1|8974.5|8973.5|8972|98
1695001500000|2023-09-18 01:45:00|8974.8|8972.4|8976|8974.5|8976.6|8975.1|8974.8|8972.4|103
1695001800000|2023-09-18 01:50:00|8975.9|8974.4|8976.6|8975.1|8976.6|8975.1|8975.7|8974.2|88
1695002100000|2023-09-18 01:55:00|8976.5|8975|8977|8975.5|8977.9|8976.4|8976.5|8975|73
1695002400000|2023-09-18 02:00:00|8977.2|8975.7|8977|8975.5|8977.4|8975.9|8975.7|8974.2|78
1695002700000|2023-09-18 02:05:00|8976.9|8975.4|8976.9|8975.4|8977.7|8976.2|8976.2|8974.7|102
1695003000000|2023-09-18 02:10:00|8977|8975.5|8976.5|8975|8977.9|8976.4|8976.4|8974.9|72
1695003300000|2023-09-18 02:15:00|8976.4|8974.9|8975.5|8974|8977|8975.5|8975.5|8974|96
1695003600000|2023-09-18 02:20:00|8975.6|8974.1|8973|8971.5|8976|8974.5|8972.7|8971.2|118
1695003900000|2023-09-18 02:25:00|8973.1|8971.6|8972.3|8970.8|8973.5|8972|8972.2|8970.7|70
1695004200000|2023-09-18 02:30:00|8972.4|8970.9|8972.3|8970.8|8972.4|8970.9|8971.4|8969.9|106
1695004500000|2023-09-18 02:35:00|8972.2|8970.7|8970.9|8969.4|8972.4|8970.9|8970.1|8968.6|79
1695004800000|2023-09-18 02:40:00|8971|8969.5|8972.9|8971.4|8973.4|8971.9|8970.9|8969.4|73
1695005100000|2023-09-18 02:45:00|8973|8971.5|8972.6|8971.1|8973.1|8971.6|8972.4|8970.9|74
1695005400000|2023-09-18 02:50:00|8972.8|8971.3|8973.5|8972|8973.5|8972|8971.9|8970.4|87
1695005700000|2023-09-18 02:55:00|8973.6|8972.1|8971.6|8970.1|8973.8|8972.3|8971.1|8969.6|104
1695006000000|2023-09-18 03:00:00|8972.4|8970|8973|8970.6|8973.6|8972.1|8971.9|8969.7|76
1695006300000|2023-09-18 03:05:00|8972.9|8970.5|8972.8|8970.4|8973.1|8970.7|8972.4|8970|46
1695006600000|2023-09-18 03:10:00|8972.7|8970.3|8971|8969.5|8972.7|8970.6|8970.9|8969|93
1695006900000|2023-09-18 03:15:00|8971.1|8969.6|8971.1|8969.6|8971.5|8969.7|8970.6|8968.8|66
1695007200000|2023-09-18 03:20:00|8971|8969.5|8971.6|8970.1|8972.4|8970.9|8971|8969.5|42
1695007500000|2023-09-18 03:25:00|8971.5|8970|8972|8970.5|8972.3|8970.8|8971.5|8970|69
1695007800000|2023-09-18 03:30:00|8972.1|8970.6|8971.9|8970.4|8972.7|8971.2|8971.8|8970.3|23
1695008100000|2023-09-18 03:35:00|8971.8|8970.3|8972.7|8971.2|8972.8|8971.3|8971.8|8970.3|30
1695008400000|2023-09-18 03:40:00|8972.8|8971.3|8973.5|8972|8974|8972.5|8972.6|8970.7|54
1695008700000|2023-09-18 03:45:00|8973.6|8972.1|8973.7|8972.2|8973.9|8972.4|8973.4|8971.9|47
1695009000000|2023-09-18 03:50:00|8973.8|8972.3|8973.8|8972.3|8974.1|8972.6|8973.6|8972.1|31
1695009300000|2023-09-18 03:55:00|8973.9|8972.4|8973.8|8972.3|8974.6|8973.1|8973.8|8972.3|37
1695009600000|2023-09-18 04:00:00|8974|8972.5|8973.7|8972.2|8975|8973.5|8973.7|8972.2|39
1695009900000|2023-09-18 04:05:00|8974|8972.5|8974.2|8972.7|8974.8|8973.3|8973.9|8972.4|10
1695010200000|2023-09-18 04:10:00|8974.3|8972.8|8973|8971.5|8974.3|8972.8|8972.7|8971.2|47
1695010500000|2023-09-18 04:15:00|8972.9|8971.4|8972|8970.5|8972.9|8971.4|8972|8970.5|25
1695010800000|2023-09-18 04:20:00|8972.1|8970.6|8971.3|8968.9|8972.7|8970.7|8970.6|8968.2|61
1695011100000|2023-09-18 04:25:00|8971.2|8968.8|8971.3|8969.8|8972|8970.5|8971.2|8968.8|33
1695011400000|2023-09-18 04:30:00|8971.2|8969.7|8971.3|8969.8|8971.9|8970.4|8970.8|8969.3|79
1695011700000|2023-09-18 04:35:00|8971.4|8969.9|8971.9|8969.5|8972.1|8970|8971.4|8969.3|71
1695012000000|2023-09-18 04:40:00|8971.8|8969.4|8971.6|8970.1|8972.6|8971|8971.6|8969.4|64
1695012300000|2023-09-18 04:45:00|8971.7|8970.2|8972.8|8971.3|8972.8|8971.3|8971.7|8970.2|32
1695012600000|2023-09-18 04:50:00|8972.5|8971|8971.4|8969.9|8972.5|8971|8971.3|8969.8|20
1695012900000|2023-09-18 04:55:00|8971.3|8969.8|8971|8969.5|8972.6|8970.5|8970.9|8968.5|68
1695013200000|2023-09-18 05:00:00|8971.1|8969.6|8969.7|8967.3|8971.1|8969.6|8968.7|8967.2|85
1695013500000|2023-09-18 05:05:00|8969.6|8967.2|8969.2|8967.7|8969.9|8968.4|8968.6|8967.1|72
1695013800000|2023-09-18 05:10:00|8969.3|8967.8|8970.3|8968.8|8971.5|8970|8969.1|8967.6|46
1695014100000|2023-09-18 05:15:00|8970.5|8969|8969.8|8968.3|8970.6|8969.1|8969.3|8967.8|81
1695014400000|2023-09-18 05:20:00|8969.9|8968.4|8970.6|8968.2|8970.9|8968.9|8969.9|8968|53
1695014700000|2023-09-18 05:25:00|8970.7|8968.3|8971.3|8968.9|8971.7|8969.3|8970.7|8968.3|53
1695015000000|2023-09-18 05:30:00|8971.2|8968.8|8969.1|8966.7|8971.3|8968.9|8968.6|8966.2|72
1695015300000|2023-09-18 05:35:00|8969|8966.6|8967.4|8965|8969.2|8967.2|8967.2|8964.8|62
1695015600000|2023-09-18 05:40:00|8966.9|8964.5|8968.2|8965.8|8968.3|8965.9|8966.4|8964|93
1695015900000|2023-09-18 05:45:00|8968.4|8966|8968.7|8966.3|8969.1|8967.1|8967.9|8965.5|92
1695016200000|2023-09-18 05:50:00|8968.6|8966.2|8967.6|8965.2|8968.8|8966.9|8967.5|8965.1|67
1695016500000|2023-09-18 05:55:00|8967.5|8965.1|8966.6|8965.1|8967.7|8965.3|8965.9|8963.5|88
1695016800000|2023-09-18 06:00:00|8966.9|8964.5|8964.5|8962.1|8967.5|8966|8963.7|8962|217
1695017100000|2023-09-18 06:05:00|8964.6|8962.2|8962.3|8960.8|8965.9|8964.4|8961.8|8959.8|238
1695017400000|2023-09-18 06:10:00|8962.4|8960.9|8962.7|8960.3|8963.3|8961.8|8959.4|8957.8|222
1695017700000|2023-09-18 06:15:00|8962.6|8960.2|8961.6|8960.1|8963|8960.7|8959.1|8957|149
1695018000000|2023-09-18 06:20:00|8961.7|8960.2|8961.4|8959.9|8962.3|8960.8|8960.2|8958.7|186
1695018300000|2023-09-18 06:25:00|8961.3|8959.8|8964.9|8962.5|8965|8962.8|8961.2|8959.7|144
1695018600000|2023-09-18 06:30:00|8965.4|8963|8968.9|8966.5|8969|8966.6|8964.7|8963|101
1695018900000|2023-09-18 06:35:00|8968.8|8966.4|8969|8967.5|8969.8|8968|8967.5|8965.3|154
1695019200000|2023-09-18 06:40:00|8969.1|8967.6|8965.7|8964.2|8969.2|8967.7|8965.6|8964.1|147
1695019500000|2023-09-18 06:45:00|8965.8|8964.3|8968.5|8967|8968.7|8967.2|8965.7|8964.2|156
1695019800000|2023-09-18 06:50:00|8968.7|8967.2|8966.7|8965.2|8969.3|8967.8|8965.8|8964.3|131
1695020100000|2023-09-18 06:55:00|8966.8|8965.3|8970.7|8969.2|8970.7|8969.2|8966.3|8964.8|149
1695020400000|2023-09-18 07:00:00|8970.8|8969.3|8966.6|8965.1|8971|8969.5|8965.1|8963.6|281
1695020700000|2023-09-18 07:05:00|8966.7|8965.2|8969.7|8967.3|8971.3|8968.9|8966.5|8965|226
1695021000000|2023-09-18 07:10:00|8969.8|8967.4|8968.6|8967.1|8970.5|8968.8|8968.5|8967|196
1695021300000|2023-09-18 07:15:00|8968.9|8967.4|8967.3|8965.8|8969.2|8967.7|8964.7|8963.2|222
1695021600000|2023-09-18 07:20:00|8967.4|8965.9|8964.8|8962.4|8968.1|8966.1|8964.3|8961.9|234
1695021900000|2023-09-18 07:25:00|8964.9|8962.5|8960.1|8958.6|8965.3|8962.9|8959.1|8957.4|226
1695022200000|2023-09-18 07:30:00|8960|8958.5|8960.1|8958.6|8962.2|8960.7|8959|8957.5|287
1695022500000|2023-09-18 07:35:00|8960.2|8958.7|8963.5|8962|8964.4|8962.9|8959.8|8958.3|190
1695022800000|2023-09-18 07:40:00|8963.6|8962.1|8961.2|8959.7|8964.3|8962.8|8961.2|8959.7|153
1695023100000|2023-09-18 07:45:00|8961.3|8959.8|8963.6|8962.1|8964|8962.2|8961.2|8959.7|202
1695023400000|2023-09-18 07:50:00|8963.7|8962.2|8964.3|8962.8|8965.1|8963.6|8963.4|8961.9|168
1695023700000|2023-09-18 07:55:00|8964.5|8963|8961.6|8960.1|8965.5|8963.5|8960.5|8958.9|196
1695024000000|2023-09-18 08:00:00|8961.5|8960|8958.3|8956.8|8962.2|8960.7|8957.7|8956.2|160
1695024300000|2023-09-18 08:05:00|8957.8|8956.3|8959.2|8956.8|8959.5|8958|8956.4|8954.9|192
1695024600000|2023-09-18 08:10:00|8959.3|8956.9|8962.7|8960.3|8962.8|8960.8|8958.8|8956.4|137
1695024900000|2023-09-18 08:15:00|8962.8|8960.4|8964.1|8961.7|8964.2|8961.8|8962|8959.9|173
1695025200000|2023-09-18 08:20:00|8964|8961.6|8964.9|8962.5|8965.1|8962.7|8961.4|8959.9|160
1695025500000|2023-09-18 08:25:00|8964.8|8962.4|8966.3|8964.8|8967.9|8965.5|8964.6|8962.2|150
1695025800000|2023-09-18 08:30:00|8966.5|8965|8971.3|8969.8|8971.7|8970.2|8966.4|8964.9|160
1695026100000|2023-09-18 08:35:00|8971.6|8970.1|8968.6|8967.1|8972.2|8970.5|8968.4|8966.9|183
1695026400000|2023-09-18 08:40:00|8968.5|8967|8966|8964.5|8968.5|8967|8965.1|8963.6|153
1695026700000|2023-09-18 08:45:00|8965.9|8964.4|8963.1|8961.6|8966.8|8965.3|8963.1|8961.6|138
1695027000000|2023-09-18 08:50:00|8963.2|8961.7|8962.6|8961.1|8963.9|8962.4|8962.5|8961|111
1695027300000|2023-09-18 08:55:00|8962.5|8961|8963.8|8962.3|8964.2|8962.7|8962.5|8961|125
1695027600000|2023-09-18 09:00:00|8964|8962.5|8965.2|8963.7|8965.4|8963.9|8963.9|8962.4|136
1695027900000|2023-09-18 09:05:00|8965.1|8963.6|8966.6|8964.2|8967.1|8965.2|8964.7|8963.2|115
1695028200000|2023-09-18 09:10:00|8966.7|8964.3|8964.9|8963.4|8966.9|8965.2|8964.4|8962.9|199
1695028500000|2023-09-18 09:15:00|8964.8|8963.3|8964.5|8963|8965.2|8963.7|8962.7|8961.2|188
1695028800000|2023-09-18 09:20:00|8964.4|8962.9|8965.8|8964.3|8966.1|8964.6|8963.8|8962.3|140
1695029100000|2023-09-18 09:25:00|8965.9|8964.4|8961.3|8959.8|8966|8964.5|8960.4|8958.9|121
1695029400000|2023-09-18 09:30:00|8961.4|8959.9|8959.8|8958.3|8961.7|8960.2|8959.7|8958.2|111
1695029700000|2023-09-18 09:35:00|8959.7|8958.2|8959.3|8957.8|8960|8958.5|8958.8|8957.3|116
1695030000000|2023-09-18 09:40:00|8959.2|8957.7|8957|8955.5|8959.7|8958.2|8956.9|8955.4|101
1695030300000|2023-09-18 09:45:00|8957.1|8955.6|8957.1|8955.6|8957.5|8956|8955.9|8954.4|114
1695030600000|2023-09-18 09:50:00|8957|8955.5|8956.5|8955|8957.5|8956|8956|8954.5|100
1695030900000|2023-09-18 09:55:00|8956.8|8955.3|8956.7|8955.2|8957|8955.5|8956.5|8955|93
1695031200000|2023-09-18 10:00:00|8956.8|8955.3|8955.2|8953.7|8957.2|8955.7|8954.8|8953.3|81
1695031500000|2023-09-18 10:05:00|8955.3|8953.8|8955.5|8954|8956.6|8955.1|8955.2|8953.7|100
1695031800000|2023-09-18 10:10:00|8955.8|8954.3|8957.4|8955.9|8957.5|8956|8955.6|8954.1|80
1695032100000|2023-09-18 10:15:00|8957.2|8955.7|8957.1|8955.6|8959.6|8958.1|8956.7|8955.2|153
1695032400000|2023-09-18 10:20:00|8957|8955.5|8956.3|8954.8|8957.6|8956.1|8955.8|8954.3|106
1695032700000|2023-09-18 10:25:00|8956.6|8955.1|8956.8|8955.3|8957|8955.5|8955.4|8953.7|119
1695033000000|2023-09-18 10:30:00|8956.9|8955.4|8958.8|8957.3|8959|8957.5|8956.5|8955|141
1695033300000|2023-09-18 10:35:00|8958.4|8956.9|8959.4|8957.9|8960.3|8958.8|8958.4|8956.9|174
1695033600000|2023-09-18 10:40:00|8959.7|8958.2|8958.5|8957|8959.8|8958.3|8956.4|8954.9|160
1695033900000|2023-09-18 10:45:00|8958.4|8956.9|8959.2|8957.7|8959.3|8957.8|8957.7|8956.2|99
1695034200000|2023-09-18 10:50:00|8959.4|8957.9|8960.3|8958.8|8960.4|8958.9|8958.3|8956.8|63
1695034500000|2023-09-18 10:55:00|8960.4|8958.9|8962.4|8960.9|8962.6|8961.1|8960.4|8958.9|121
1695034800000|2023-09-18 11:00:00|8962.6|8961.1|8962.3|8960.8|8964.9|8963.4|8961.5|8960|112
1695035100000|2023-09-18 11:05:00|8962.4|8960.9|8963.7|8962.2|8963.7|8962.2|8962.2|8960.7|99
1695035400000|2023-09-18 11:10:00|8963.5|8962|8960.4|8958.9|8963.9|8962.4|8960|8958.5|107
1695035700000|2023-09-18 11:15:00|8960.5|8959|8962.4|8960.9|8962.6|8961.1|8960|8958.4|181
1695036000000|2023-09-18 11:20:00|8962.2|8960.7|8961.5|8960|8962.5|8961|8961.1|8959.6|101
1695036300000|2023-09-18 11:25:00|8961.4|8959.9|8962|8959.6|8962.6|8961.1|8960.2|8958.7|151
1695036600000|2023-09-18 11:30:00|8961.9|8960.4|8961.8|8960.3|8962.2|8960.7|8960.6|8959.1|155
1695036900000|2023-09-18 11:35:00|8962|8960.5|8962.8|8961.3|8963.6|8962.1|8962|8960.5|131
1695037200000|2023-09-18 11:40:00|8963.3|8961.8|8963.5|8962|8964.4|8962.9|8962.3|8960.8|123
1695037500000|2023-09-18 11:45:00|8963.6|8962.1|8965.6|8964.1|8965.7|8964.2|8962.8|8961.3|111
1695037800000|2023-09-18 11:50:00|8965.7|8964.2|8965.8|8964.3|8966.7|8965.2|8965.1|8963.6|167
1695038100000|2023-09-18 11:55:00|8965.7|8964.2|8968.8|8967.3|8969.2|8967.7|8965.4|8963.9|139
1695038400000|2023-09-18 12:00:00|8968.7|8967.2|8969.1|8967.6|8970.1|8968.6|8967.3|8965.8|182
1695038700000|2023-09-18 12:05:00|8969.2|8967.7|8971.5|8970|8971.5|8970|8968.3|8966.8|180
1695039000000|2023-09-18 12:10:00|8971.4|8969.9|8970.5|8969|8971.7|8970.2|8969.8|8968.3|146
1695039300000|2023-09-18 12:15:00|8970.3|8968.8|8969.6|8968.1|8970.8|8969.3|8968.5|8967|163
1695039600000|2023-09-18 12:20:00|8969.7|8968.2|8970.7|8969.2|8972.2|8970.7|8968.6|8967|215
1695039900000|2023-09-18 12:25:00|8970.8|8969.3|8967.5|8966|8971.1|8969.6|8966.6|8965.1|219
1695040200000|2023-09-18 12:30:00|8967.6|8966.1|8970.3|8968.8|8970.8|8969.3|8966.6|8965.1|184
1695040500000|2023-09-18 12:35:00|8970.2|8968.7|8973.6|8972.1|8973.7|8972.2|8969.9|8968.4|233
1695040800000|2023-09-18 12:40:00|8973.5|8972|8977.5|8976|8977.5|8976|8973.5|8972|222
1695041100000|2023-09-18 12:45:00|8977.3|8975.8|8979.1|8977.6|8979.5|8978|8977.3|8975.8|227
1695041400000|2023-09-18 12:50:00|8979|8977.5|8977.4|8975.9|8979.7|8978.2|8976.6|8975.1|196
1695041700000|2023-09-18 12:55:00|8977.5|8976|8978.8|8977.3|8979|8977.5|8976.4|8974.9|202
1695042000000|2023-09-18 13:00:00|8978.7|8977.2|8977|8975.5|8980.1|8978.6|8976.9|8975.4|221
1695042300000|2023-09-18 13:05:00|8976.9|8975.4|8976.1|8973.7|8976.9|8975.4|8973.4|8971.9|265
1695042600000|2023-09-18 13:10:00|8975.9|8973.5|8973.6|8972.1|8975.9|8974.2|8973.1|8971.6|238
1695042900000|2023-09-18 13:15:00|8973.5|8972|8971.5|8970|8974|8972.5|8970.8|8969.3|208
1695043200000|2023-09-18 13:20:00|8971.4|8969.9|8970.9|8969.4|8971.8|8970.3|8969.9|8968.4|188
1695043500000|2023-09-18 13:25:00|8971|8969.5|8974.2|8972.7|8974.8|8973.3|8970.4|8968.9|219
1695043800000|2023-09-18 13:30:00|8974.1|8972.6|8980.1|8978.6|8980.5|8979|8974.1|8972.6|294
1695044100000|2023-09-18 13:35:00|8980|8978.5|8979.7|8978.2|8980.4|8978.9|8978.5|8977|264
1695044400000|2023-09-18 13:40:00|8979.6|8978.1|8977.5|8976|8980.8|8979.3|8977|8975.5|259
1695044700000|2023-09-18 13:45:00|8977.6|8976.1|8978.6|8977.1|8979|8977.4|8976.2|8974.7|260
1695045000000|2023-09-18 13:50:00|8978.5|8977|8979.5|8978|8980.3|8978.8|8977.7|8976.2|226
1695045300000|2023-09-18 13:55:00|8979.4|8977.9|8979.9|8978.4|8981.6|8980.1|8979.2|8977.7|179
1695045600000|2023-09-18 14:00:00|8979.7|8978.2|8978.1|8976.6|8980.7|8979.2|8977|8975.5|312
1695045900000|2023-09-18 14:05:00|8978|8976.5|8978|8976.5|8980.1|8978.6|8977.3|8975.8|259
1695046200000|2023-09-18 14:10:00|8977.8|8976.3|8975.1|8973.6|8978.4|8976.9|8973.2|8971.7|279
1695046500000|2023-09-18 14:15:00|8975.2|8973.7|8975.9|8974.4|8975.9|8974.4|8973|8971.5|253
1695046800000|2023-09-18 14:20:00|8976|8974.5|8973.8|8972.3|8976.6|8975.1|8972.5|8971|204
1695047100000|2023-09-18 14:25:00|8973.6|8972.1|8975.4|8973.9|8976.4|8974.9|8973.3|8971.8|232
1695047400000|2023-09-18 14:30:00|8975.5|8974|8972.6|8971.1|8976.2|8974.7|8972.4|8970.9|181
1695047700000|2023-09-18 14:35:00|8972.5|8971|8976.2|8974.7|8976.3|8974.8|8971|8969.5|270
1695048000000|2023-09-18 14:40:00|8976.1|8974.6|8974.7|8973.2|8977.2|8975.7|8972.1|8970.6|267
1695048300000|2023-09-18 14:45:00|8974.8|8973.3|8979.2|8977.7|8979.5|8978|8974.3|8972.8|213
1695048600000|2023-09-18 14:50:00|8979.3|8977.8|8982.9|8981.4|8983.3|8981.8|8978|8976.5|295
1695048900000|2023-09-18 14:55:00|8982.8|8981.3|8979.4|8977.9|8983.2|8981.7|8978.5|8977|208
1695049200000|2023-09-18 15:00:00|8979.5|8978|8977.3|8975.8|8980|8978.5|8977.3|8975.8|164
1695049500000|2023-09-18 15:05:00|8977.4|8975.9|8979.5|8978|8979.5|8978|8976.1|8974.6|166
1695049800000|2023-09-18 15:10:00|8979.4|8977.9|8978.5|8977|8981.2|8979.7|8978.4|8976.9|148
1695050100000|2023-09-18 15:15:00|8978.7|8977.2|8976.1|8974.6|8980.1|8978.6|8975.5|8974|187
1695050400000|2023-09-18 15:20:00|8976|8974.5|8974.7|8973.2|8976.6|8975.1|8973.7|8972.2|162
1695050700000|2023-09-18 15:25:00|8974.5|8973|8972.6|8971.1|8975|8973.5|8972.2|8970.7|172
1695051000000|2023-09-18 15:30:00|8972.5|8971|8970.4|8968.9|8973.7|8972.2|8969.1|8967.6|218
1695051300000|2023-09-18 15:35:00|8970.1|8968.6|8967|8965.5|8971.1|8969.6|8966.5|8965|162
1695051600000|2023-09-18 15:40:00|8966.9|8965.4|8966.2|8964.7|8968.9|8967.4|8966.2|8964.7|165
1695051900000|2023-09-18 15:45:00|8966.1|8964.6|8964.4|8962.9|8967.4|8965.9|8963.4|8961.9|229
1695052200000|2023-09-18 15:50:00|8964.3|8962.8|8963.6|8962.1|8964.8|8963.3|8962.5|8961|154
1695052500000|2023-09-18 15:55:00|8963.5|8962|8965.7|8964.2|8965.8|8964.3|8963.3|8961.8|129
1695052800000|2023-09-18 16:00:00|8965.6|8964.1|8965.8|8964.3|8966.7|8965.2|8963.8|8962.3|220
1695053100000|2023-09-18 16:05:00|8965.9|8964.4|8971.3|8968.9|8971.6|8969.5|8965.8|8964.3|168
1695053400000|2023-09-18 16:10:00|8971.4|8969|8971.9|8970.4|8971.9|8970.4|8970.6|8968.9|91
1695053700000|2023-09-18 16:15:00|8971.8|8970.3|8970.3|8968.8|8971.8|8970.3|8968.7|8967.2|119
1695054000000|2023-09-18 16:20:00|8970|8968.5|8970.7|8969.2|8971.6|8970.1|8969.4|8967.9|134
1695054300000|2023-09-18 16:25:00|8970.8|8969.3|8972.3|8970.8|8972.3|8970.8|8970.3|8968.8|85
1695054600000|2023-09-18 16:30:00|8972.4|8970.9|8972.6|8971.1|8973.4|8971.9|8971.3|8969.8|65
1695054900000|2023-09-18 16:35:00|8972.7|8971.2|8972.7|8971.2|8973.1|8971.6|8971.4|8969.9|74
1695055200000|2023-09-18 16:40:00|8972.8|8971.3|8971.5|8970|8973.5|8972|8971.5|8970|102
1695055500000|2023-09-18 16:45:00|8971.4|8969.9|8971.6|8970.1|8972|8970.5|8971.2|8969.7|74
1695055800000|2023-09-18 16:50:00|8971.5|8970|8971.3|8969.8|8971.9|8970.4|8971.1|8969.6|95
1695056100000|2023-09-18 16:55:00|8971.2|8969.7|8969.4|8967.9|8971.9|8970.4|8969.4|8967.9|93
1695056400000|2023-09-18 17:00:00|8969.3|8967.8|8967.8|8966.3|8969.4|8967.9|8967.3|8965.8|115
1695056700000|2023-09-18 17:05:00|8967.9|8966.4|8965|8963.5|8967.9|8966.4|8964.8|8963.3|103
1695057000000|2023-09-18 17:10:00|8964.8|8963.3|8966|8964.5|8966.3|8964.8|8964.6|8963.1|106
1695057300000|2023-09-18 17:15:00|8965.7|8964.2|8965.8|8964.3|8965.9|8964.4|8964.7|8963.2|104
1695057600000|2023-09-18 17:20:00|8965.9|8964.4|8966.5|8965|8966.7|8965.2|8965.5|8964|59
1695057900000|2023-09-18 17:25:00|8966.6|8965.1|8967.3|8965.8|8967.4|8965.9|8966.2|8964.7|76
1695058200000|2023-09-18 17:30:00|8967.4|8965.9|8967|8965.5|8967.7|8966.2|8966.2|8964.7|85
1695058500000|2023-09-18 17:35:00|8966.9|8965.4|8968.8|8967.3|8969.2|8967.7|8966.9|8965.4|71
1695058800000|2023-09-18 17:40:00|8968.9|8967.4|8969.7|8968.2|8970.2|8968.7|8968.8|8967.3|73
1695059100000|2023-09-18 17:45:00|8970.2|8968.7|8970.8|8969.3|8971|8969.5|8969.4|8967.9|99
1695059400000|2023-09-18 17:50:00|8970.9|8969.4|8972|8970.5|8972.7|8971.2|8970.3|8968.8|79
1695059700000|2023-09-18 17:55:00|8971.9|8970.4|8973.1|8971.6|8973.7|8972.2|8971.6|8970.1|69
1695060000000|2023-09-18 18:00:00|8973.2|8971.7|8975.3|8973.8|8975.3|8973.8|8973|8971.5|115
1695060300000|2023-09-18 18:05:00|8975.6|8974.1|8975.5|8974|8976.1|8974.6|8974.2|8972.7|88
1695060600000|2023-09-18 18:10:00|8975.7|8974.2|8975.6|8974.1|8976.7|8975.2|8975.4|8973.9|117
1695060900000|2023-09-18 18:15:00|8975.5|8974|8978.2|8976.7|8978.2|8976.7|8975.5|8974|62
1695061200000|2023-09-18 18:20:00|8978.3|8976.8|8977.8|8976.3|8978.5|8977|8977.8|8976.3|60
1695061500000|2023-09-18 18:25:00|8977.7|8976.2|8978.1|8976.6|8978.5|8977|8977.7|8976.2|66
1695061800000|2023-09-18 18:30:00|8978|8976.5|8978.2|8976.7|8978.7|8977.2|8977.2|8975.7|72
1695062100000|2023-09-18 18:35:00|8978.3|8976.8|8978.6|8977.1|8978.7|8977.2|8977.7|8976.2|59
1695062400000|2023-09-18 18:40:00|8978.5|8977|8978.4|8976.9|8978.8|8977.3|8977.9|8976.4|31
1695062700000|2023-09-18 18:45:00|8978.6|8977.1|8979|8977.5|8979.9|8978.4|8978.3|8976.8|102
1695063000000|2023-09-18 18:50:00|8979.1|8977.6|8979.5|8978|8980|8978.5|8977.8|8976.3|116
1695063300000|2023-09-18 18:55:00|8979.4|8977.9|8981|8979.5|8981.2|8979.7|8979.4|8977.9|145
1695063600000|2023-09-18 19:00:00|8980.9|8979.4|8979.8|8978.3|8980.9|8979.4|8978.8|8977.3|97
1695063900000|2023-09-18 19:05:00|8979.9|8978.4|8979.2|8977.7|8980|8978.5|8978.4|8976.9|45
1695064200000|2023-09-18 19:10:00|8979.1|8977.6|8979|8977.5|8979.2|8977.7|8977.6|8976.1|76
1695064500000|2023-09-18 19:15:00|8978.9|8977.4|8977.9|8976.4|8978.9|8977.4|8977.6|8976.1|64
1695064800000|2023-09-18 19:20:00|8978|8976.5|8979.3|8976.9|8979.3|8977.4|8978|8976.5|50
1695065100000|2023-09-18 19:25:00|8979.1|8976.7|8977.8|8976.3|8979.4|8977.4|8977.8|8976.3|73
1695065400000|2023-09-18 19:30:00|8977.9|8976.4|8979.2|8977.7|8979.2|8977.7|8977.8|8976.3|64
1695065700000|2023-09-18 19:35:00|8979.1|8977.6|8978.6|8977.1|8979.2|8977.7|8978.4|8976.9|84
1695066000000|2023-09-18 19:40:00|8978.7|8977.2|8978.7|8977.2|8978.9|8977.4|8977.9|8976.4|63
1695066300000|2023-09-18 19:45:00|8978.8|8977.3|8978.5|8977|8979.1|8977.6|8978.4|8976.9|76
1695066600000|2023-09-18 19:50:00|8978.8|8977.3|8978.7|8977.2|8979.2|8977.7|8978|8976.5|70
1695066900000|2023-09-18 19:55:00|8978.6|8977.1|8976.1|8974.6|8978.7|8977.2|8976|8974.5|118
1695067200000|2023-09-18 20:00:00|8976.3|8974.8|8974.9|8973.4|8976.5|8975|8974.7|8973|81
1695067500000|2023-09-18 20:05:00|8974.8|8973.3|8974.3|8972.8|8974.9|8973.4|8974.3|8972.8|22
1695067800000|2023-09-18 20:10:00|8974.4|8972.9|8972.4|8970.9|8974.7|8973.2|8972.3|8970.8|60
1695068100000|2023-09-18 20:15:00|8972.3|8970.8|8972.6|8971.1|8972.6|8971.1|8972|8970.5|12
1695068400000|2023-09-18 20:20:00|8972.5|8971|8972.6|8971.1|8972.7|8971.2|8972.3|8970.8|14
1695068700000|2023-09-18 20:25:00|8972.5|8971|8972.8|8971.3|8972.9|8971.4|8971.5|8970|51
1695069000000|2023-09-18 20:30:00|8972.9|8971.4|8972.5|8970.1|8973.1|8971.5|8971.9|8969.5|24
1695069300000|2023-09-18 20:35:00|8972.6|8970.2|8973.4|8971|8973.5|8971.4|8972.1|8969.7|47
1695069600000|2023-09-18 20:40:00|8972.7|8970.3|8972.3|8969.9|8973.1|8970.7|8971.5|8969.6|76
1695069900000|2023-09-18 20:45:00|8972.4|8970|8972.8|8970.4|8973.3|8970.9|8972.1|8969.7|81
1695070200000|2023-09-18 20:50:00|8972.9|8970.5|8971.7|8969.3|8972.9|8970.5|8971.2|8968.8|64
1695070500000|2023-09-18 20:55:00|8972.4|8968.5|8973.4|8968.4|8973.6|8968.8|8971.8|8967.9|156
1695070800000|2023-09-18 21:00:00|8975|8968.5|8975|8968.5|8975|8968.5|8975|8968.5|1
1695071400000|2023-09-18 21:10:00|8974.7|8968.2|8974.7|8968.2|8974.8|8968.3|8974.6|8968.1|50
1695072300000|2023-09-18 21:25:00|8973.2|8966.7|8973.2|8966.7|8973.3|8966.8|8972.9|8966.4|63
1695072600000|2023-09-18 21:30:00|8973.3|8966.8|8975|8968.5|8976.5|8970|8973.3|8966.8|29
1695072900000|2023-09-18 21:35:00|8975.1|8968.6|8975.5|8969|8976.5|8970|8975.1|8968.6|97
1695073200000|2023-09-18 21:40:00|8975.6|8969.1|8975.5|8969|8976.1|8969.6|8975.2|8968.7|113
1695073500000|2023-09-18 21:45:00|8974.8|8968.3|8974.9|8968.4|8975.1|8968.6|8974.2|8967.7|95
1695073800000|2023-09-18 21:50:00|8974.6|8968.1|8975.5|8969|8976.1|8969.6|8973.9|8967.4|237
1695074100000|2023-09-18 21:55:00|8975.3|8968.8|8973.8|8967.3|8976.3|8969.8|8973.3|8966.8|241
1695074400000|2023-09-18 22:00:00|8973.7|8967.2|8974|8970.1|8975.9|8970.1|8973.6|8967.1|255
1695074700000|2023-09-18 22:05:00|8973.2|8970.8|8973.4|8970.1|8973.8|8971|8972.9|8970.1|43
1695075000000|2023-09-18 22:10:00|8973.2|8970.2|8972.1|8969.6|8973.2|8970.5|8972|8969.6|30
1695075300000|2023-09-18 22:15:00|8972|8969.5|8972.2|8969.8|8972.5|8970.1|8971.9|8969.5|42
1695075600000|2023-09-18 22:20:00|8972.1|8969.7|8972.1|8969.7|8972.4|8970|8971.6|8969.2|46
1695075900000|2023-09-18 22:25:00|8972.4|8970|8972.5|8970.1|8972.6|8970.2|8972.2|8969.8|60
1695076200000|2023-09-18 22:30:00|8972.7|8970.3|8974.6|8972.2|8975|8972.6|8972.7|8970.3|135
1695076500000|2023-09-18 22:35:00|8974.8|8972.4|8974.5|8972.1|8974.9|8972.5|8974.3|8971.9|108
1695076800000|2023-09-18 22:40:00|8974.4|8972|8973.3|8970.9|8974.6|8972.2|8973.1|8970.7|132
1695077100000|2023-09-18 22:45:00|8973.4|8971|8973.9|8971.5|8974.1|8971.7|8973.3|8970.9|173
1695077400000|2023-09-18 22:50:00|8974|8971.6|8973.9|8971.5|8974.1|8971.7|8973.6|8971.2|118
1695077700000|2023-09-18 22:55:00|8974|8971.6|8974.4|8972|8974.4|8972.1|8973.5|8971.5|189
1695078000000|2023-09-18 23:00:00|8974.5|8972.1|8974|8971.6|8974.5|8972.5|8973.8|8971.5|121
1695078300000|2023-09-18 23:05:00|8973.9|8971.5|8974.2|8971.8|8974.2|8972.1|8973.2|8970.8|127
1695078600000|2023-09-18 23:10:00|8974.1|8971.7|8973.2|8970.8|8974.2|8971.8|8973.1|8970.7|87
1695078900000|2023-09-18 23:15:00|8973.6|8971.2|8973.5|8971.1|8973.8|8971.4|8973.4|8971|66
1695079200000|2023-09-18 23:20:00|8973.6|8971.2|8974|8971.6|8974|8971.6|8973.4|8971|54
1695079500000|2023-09-18 23:25:00|8973.9|8971.5|8974|8971.6|8974|8971.6|8973.5|8971.1|48
1695079800000|2023-09-18 23:30:00|8974.2|8971.8|8973.4|8971.9|8974.2|8971.9|8973.4|8971.3|24
1695080100000|2023-09-18 23:35:00|8973.5|8972|8973.1|8971.6|8973.5|8972|8972.4|8970.8|24
1695080400000|2023-09-18 23:40:00|8973|8971.5|8973.7|8971.3|8973.7|8971.9|8972.9|8971.1|34
1695080700000|2023-09-18 23:45:00|8973.6|8971.2|8973.8|8972.3|8974.3|8972.3|8973.4|8971|81
1695081000000|2023-09-18 23:50:00|8973.9|8972.4|8974.1|8972.6|8974.4|8972.6|8973.1|8971.6|58
1695081300000|2023-09-18 23:55:00|8974|8972.5|8974.1|8972.6|8974.7|8972.7|8973.7|8972.1|49
1695081600000|2023-09-19 00:00:00|8974|8972.5|8971|8968.6|8974|8972.5|8970.7|8968.6|150
1695081900000|2023-09-19 00:05:00|8971.1|8968.7|8970.3|8968.8|8971.1|8969.3|8969.5|8968|112
1695082200000|2023-09-19 00:10:00|8970.4|8968.9|8972|8970.5|8972.3|8970.8|8970.4|8968.9|106
1695082500000|2023-09-19 00:15:00|8972.1|8970.6|8970.5|8969|8972.1|8970.6|8969.9|8968.4|77
1695082800000|2023-09-19 00:20:00|8970.3|8968.8|8970.2|8968.7|8970.6|8969.1|8969.2|8967.7|82
1695083100000|2023-09-19 00:25:00|8970.1|8968.6|8970.4|8968.9|8970.6|8969.1|8969.5|8968|96
1695083400000|2023-09-19 00:30:00|8970.5|8969|8969.1|8967.6|8970.6|8969.1|8968.6|8967.1|53
1695083700000|2023-09-19 00:35:00|8969.2|8967.7|8971.1|8969.6|8972.3|8970.8|8969.2|8967.7|95
1695084000000|2023-09-19 00:40:00|8970.8|8969.3|8972.8|8971.3|8973|8971.5|8970.8|8969.3|71
1695084300000|2023-09-19 00:45:00|8972.7|8971.2|8972.5|8971|8973|8971.5|8971.7|8970.2|84
1695084600000|2023-09-19 00:50:00|8972.4|8970.9|8972.8|8971.3|8973|8971.5|8971.6|8970.1|111
1695084900000|2023-09-19 00:55:00|8972.9|8971.4|8971.4|8969.9|8972.9|8971.4|8971.2|8969.7|118
1695085200000|2023-09-19 01:00:00|8971.3|8969.8|8973.4|8971|8973.5|8971.1|8970.9|8968.5|136
1695085500000|2023-09-19 01:05:00|8973.3|8970.9|8974|8971.6|8974.9|8973.4|8972.2|8970.5|145
1695085800000|2023-09-19 01:10:00|8974.1|8971.7|8976.1|8973.7|8976.3|8974.6|8973.1|8971.2|174
1695086100000|2023-09-19 01:15:00|8976|8973.6|8974|8972.5|8976|8973.8|8974|8972.2|131
1695086400000|2023-09-19 01:20:00|8973.9|8972.4|8973.7|8972.2|8974.1|8972.6|8972.4|8970.9|101
1695086700000|2023-09-19 01:25:00|8973.6|8972.1|8975.2|8973.7|8975.4|8973.9|8973.6|8971.7|77
1695087000000|2023-09-19 01:30:00|8975.3|8973.8|8978.6|8976.2|8979|8976.6|8974.5|8972.9|119
1695087300000|2023-09-19 01:35:00|8978.5|8976.1|8977.1|8974.7|8978.5|8976.6|8975.5|8973.7|122
1695087600000|2023-09-19 01:40:00|8977|8974.6|8977.8|8975.4|8977.9|8975.5|8976.1|8973.7|144
1695087900000|2023-09-19 01:45:00|8977.3|8974.9|8976.3|8973.9|8978|8975.6|8976.3|8973.9|140
1695088200000|2023-09-19 01:50:00|8976.1|8973.7|8976.9|8974.5|8977.3|8974.9|8976.1|8973.7|86
1695088500000|2023-09-19 01:55:00|8977|8974.6|8976.5|8975|8977.1|8975.2|8976.4|8974.4|61
1695088800000|2023-09-19 02:00:00|8976.4|8974.9|8978|8976.5|8978|8976.5|8976.1|8974.6|72
1695089100000|2023-09-19 02:05:00|8978.1|8976.6|8978|8976.5|8978.2|8976.7|8977|8975.5|51
1695089400000|2023-09-19 02:10:00|8977.9|8976.4|8976.4|8974.9|8977.9|8976.4|8976.4|8974.9|49
1695089700000|2023-09-19 02:15:00|8976.5|8975|8975.7|8974.2|8976.5|8975|8975.6|8974.1|44
1695090000000|2023-09-19 02:20:00|8975.8|8974.3|8976.4|8974.9|8976.4|8974.9|8974.6|8973.1|82
1695090300000|2023-09-19 02:25:00|8976.3|8974.8|8976.9|8975.4|8977.2|8975.7|8976|8974.5|62
1695090600000|2023-09-19 02:30:00|8976.7|8975.2|8977|8975.5|8978|8976.5|8975.5|8974|63
1695090900000|2023-09-19 02:35:00|8976.9|8975.4|8975.7|8974.2|8977.1|8975.6|8975.6|8974.1|48
1695091200000|2023-09-19 02:40:00|8976|8974.5|8976.6|8975.1|8976.7|8975.2|8975.1|8973.6|60
1695091500000|2023-09-19 02:45:00|8976.7|8975.2|8977.9|8976.4|8978.1|8976.6|8976.3|8974.8|67
1695091800000|2023-09-19 02:50:00|8978|8976.5|8976|8974.5|8978.5|8977|8976|8974.5|58
1695092100000|2023-09-19 02:55:00|8976.3|8974.8|8976.2|8974.7|8976.3|8974.8|8975.5|8974|48
1695092400000|2023-09-19 03:00:00|8976.3|8974.8|8976.4|8974.9|8976.4|8974.9|8975.4|8973.9|72
1695092700000|2023-09-19 03:05:00|8976.3|8974.8|8977.4|8975.9|8977.4|8975.9|8975.4|8973.9|47
1695093000000|2023-09-19 03:10:00|8977.5|8976|8978|8976.5|8978.3|8976.8|8976.9|8975.4|65
1695093300000|2023-09-19 03:15:00|8978.2|8976.7|8977.4|8975.9|8978.2|8976.7|8976.9|8975.4|74
1695093600000|2023-09-19 03:20:00|8977.3|8975.8|8978.1|8976.6|8978.6|8977.1|8977.2|8975.7|64
1695093900000|2023-09-19 03:25:00|8978.3|8976.8|8978|8976.5|8978.6|8977.1|8977.9|8976.4|75
1695094200000|2023-09-19 03:30:00|8977.7|8976.2|8978.5|8977|8978.5|8977|8977.6|8976.1|61
1695094500000|2023-09-19 03:35:00|8978.7|8977.2|8978.5|8977|8978.9|8977.4|8977.4|8975.9|59
1695094800000|2023-09-19 03:40:00|8978.6|8977.1|8978.8|8977.3|8979.4|8977.9|8978.6|8977.1|70
1695095100000|2023-09-19 03:45:00|8978.7|8977.2|8976.7|8975.2|8979.4|8977.9|8976.7|8975.2|84
1695095400000|2023-09-19 03:50:00|8976.6|8975.1|8976.1|8974.6|8976.6|8975.1|8975.6|8974.1|76
1695095700000|2023-09-19 03:55:00|8976.2|8974.7|8977|8975.5|8977.4|8975.9|8975.9|8974.4|61
1695096000000|2023-09-19 04:00:00|8977.1|8975.6|8976.2|8973.8|8977.1|8975.6|8976.1|8973.8|73
1695096300000|2023-09-19 04:05:00|8976.3|8973.9|8975.2|8973.7|8976.3|8974.4|8974.9|8973.4|70
1695096600000|2023-09-19 04:10:00|8975.1|8973.6|8974.9|8972.5|8975.3|8973.7|8974.6|8972.5|48
1695096900000|2023-09-19 04:15:00|8974.8|8972.4|8973.4|8971.9|8974.9|8973|8973.3|8971.8|96
1695097200000|2023-09-19 04:20:00|8973.9|8972.4|8974|8972.5|8974.7|8972.8|8973.9|8972.2|46
1695097500000|2023-09-19 04:25:00|8974.1|8972.6|8974.6|8973.1|8975|8973.5|8973.9|8972.4|81
1695097800000|2023-09-19 04:30:00|8974.5|8973|8974.3|8972.8|8974.7|8973.2|8974|8972.5|64
1695098100000|2023-09-19 04:35:00|8974.2|8972.7|8974.1|8972.6|8974.2|8972.7|8972.9|8971.4|107
1695098400000|2023-09-19 04:40:00|8974.2|8972.7|8974.3|8972.8|8974.6|8973.1|8973.5|8972|41
1695098700000|2023-09-19 04:45:00|8974.4|8972.9|8976.3|8973.9|8976.9|8975|8974.3|8972.8|75
1695099000000|2023-09-19 04:50:00|8976.2|8973.8|8974.4|8972.9|8976.4|8974|8974.4|8972.9|76
1695099300000|2023-09-19 04:55:00|8974.3|8972.8|8974.3|8972.8|8974.6|8973.1|8972.8|8971.3|68
1695099600000|2023-09-19 05:00:00|8974.4|8972.9|8974.7|8973.2|8974.9|8973.4|8973.5|8972|78
1695099900000|2023-09-19 05:05:00|8974.5|8973|8974.5|8972.1|8974.9|8973|8973.2|8970.8|89
1695100200000|2023-09-19 05:10:00|8974.4|8972|8972.7|8971.2|8974.4|8972|8972.4|8970.5|81
1695100500000|2023-09-19 05:15:00|8972.8|8971.3|8973.3|8970.9|8974.1|8972.2|8972.7|8970.9|72
1695100800000|2023-09-19 05:20:00|8973.4|8971|8974.1|8972.6|8975|8973.5|8973|8971|138
1695101100000|2023-09-19 05:25:00|8974.2|8972.7|8973.7|8972.2|8975.7|8974.2|8973.5|8972|96
1695101400000|2023-09-19 05:30:00|8973.6|8972.1|8972.5|8971|8974.7|8973.2|8971.6|8970.1|105
1695101700000|2023-09-19 05:35:00|8972.4|8970.9|8974.4|8972.9|8974.9|8973.4|8972|8970.5|82
1695102000000|2023-09-19 05:40:00|8974.5|8973|8976|8974.5|8976.1|8974.6|8973.8|8972.3|79
1695102300000|2023-09-19 05:45:00|8976.3|8974.8|8977|8975.5|8977.9|8976|8976.3|8974.5|105
1695102600000|2023-09-19 05:50:00|8977.1|8975.6|8977.6|8976.1|8978.4|8976.9|8977|8975.2|131
1695102900000|2023-09-19 05:55:00|8977.8|8976.3|8977.5|8975.1|8978.5|8977|8977.1|8974.9|94
1695103200000|2023-09-19 06:00:00|8978|8975.6|8980.3|8978.8|8981.7|8980.2|8978|8975.6|183
1695103500000|2023-09-19 06:05:00|8980.4|8978.9|8983.3|8981.8|8984|8982.2|8980|8978.5|129
1695103800000|2023-09-19 06:10:00|8983.2|8981.7|8983.3|8981.8|8983.5|8982|8982.2|8980.7|116
1695104100000|2023-09-19 06:15:00|8983.4|8981.9|8982.5|8981|8983.9|8982.4|8981.2|8979.7|87
1695104400000|2023-09-19 06:20:00|8982.6|8981.1|8982.9|8981.4|8983.5|8982|8981.4|8979.9|103
1695104700000|2023-09-19 06:25:00|8983|8981.5|8983.3|8981.8|8984.4|8982.5|8982.7|8981.2|86
1695105000000|2023-09-19 06:30:00|8983.4|8981.9|8980.1|8978.6|8983.7|8982.2|8979.9|8978.4|101
1695105300000|2023-09-19 06:35:00|8980.2|8978.7|8978.9|8977.4|8980.5|8979|8978.8|8977.3|182
1695105600000|2023-09-19 06:40:00|8979|8977.5|8978.8|8977.3|8979.5|8978|8978|8976.5|128
1695105900000|2023-09-19 06:45:00|8978.9|8977.4|8978.8|8977.3|8980.1|8978.6|8978.7|8977.2|89
1695106200000|2023-09-19 06:50:00|8978.9|8977.4|8980|8978.5|8980|8978.5|8978.6|8977.1|137
1695106500000|2023-09-19 06:55:00|8980.4|8978.9|8982.6|8981.1|8983.3|8981.8|8980.4|8978.9|175
1695106800000|2023-09-19 07:00:00|8982.9|8981.4|8982|8980.5|8983.2|8981.7|8979.6|8978.1|298
1695107100000|2023-09-19 07:05:00|8981.9|8980.4|8980|8978.5|8982.1|8980.6|8979.5|8977.5|194
1695107400000|2023-09-19 07:10:00|8979.9|8978.4|8978.7|8977.2|8980.2|8978.7|8978.3|8976.8|164
1695107700000|2023-09-19 07:15:00|8978.5|8977|8977|8975.5|8979.2|8977.7|8977|8975.5|158
1695108000000|2023-09-19 07:20:00|8976.9|8975.4|8976.3|8974.8|8977.7|8976.2|8976.1|8974.6|205
1695108300000|2023-09-19 07:25:00|8976.4|8974.9|8975|8973.5|8976.9|8975.4|8974.9|8973.4|164
1695108600000|2023-09-19 07:30:00|8974.9|8973.4|8975.2|8973.7|8975.7|8974.2|8974.2|8972.7|187
1695108900000|2023-09-19 07:35:00|8975.1|8973.6|8971.8|8970.3|8975.3|8973.8|8971.6|8970.1|140
1695109200000|2023-09-19 07:40:00|8971.6|8970.1|8971.1|8969.6|8971.7|8970.2|8970.2|8968.7|201
1695109500000|2023-09-19 07:45:00|8971|8969.5|8968|8965.6|8971.3|8969.8|8967.4|8965.2|213
1695109800000|2023-09-19 07:50:00|8968.3|8965.9|8962.4|8960.9|8968.3|8966.8|8962.4|8960.9|166
1695110100000|2023-09-19 07:55:00|8962.1|8960.6|8949.2|8947.7|8962.9|8961.4|8948.9|8947.4|433
1695110400000|2023-09-19 08:00:00|8949.4|8947.9|8958.2|8956.7|8958.2|8956.7|8949.4|8947.9|304
1695110700000|2023-09-19 08:05:00|8957.7|8956.2|8957|8955.5|8961.5|8960|8956.8|8955.3|220
1695111000000|2023-09-19 08:10:00|8956.9|8955.4|8958.6|8957.1|8959.5|8958|8956.7|8955.2|210
1695111300000|2023-09-19 08:15:00|8958.7|8957.2|8959.4|8957.9|8959.9|8958.4|8957.2|8955.7|178
1695111600000|2023-09-19 08:20:00|8958.9|8957.4|8955.8|8954.3|8959|8957.5|8955.2|8953.7|160
1695111900000|2023-09-19 08:25:00|8955.9|8954.4|8959.1|8957.6|8959.3|8957.8|8955.2|8953.7|184
1695112200000|2023-09-19 08:30:00|8959|8957.5|8959.6|8958.1|8962.8|8961.3|8957|8955.5|176
1695112500000|2023-09-19 08:35:00|8959.5|8958|8959.1|8957.6|8959.6|8958.1|8958.1|8956.6|164
1695112800000|2023-09-19 08:40:00|8959|8957.5|8960.5|8959|8961.5|8960|8959|8957.5|157
1695113100000|2023-09-19 08:45:00|8960.2|8958.7|8958.1|8956.6|8960.2|8958.7|8957.1|8955.6|140
1695113400000|2023-09-19 08:50:00|8957.9|8956.4|8961.8|8960.3|8962.5|8961|8957.8|8956.3|152
1695113700000|2023-09-19 08:55:00|8961.7|8960.2|8964.3|8961.9|8964.3|8962.3|8960.9|8959.4|174
1695114000000|2023-09-19 09:00:00|8964.6|8962.2|8969.4|8967|8969.5|8967.6|8964.5|8962.2|280
1695114300000|2023-09-19 09:05:00|8969.2|8966.8|8968|8966.5|8969.6|8967.2|8966.6|8965.1|192
1695114600000|2023-09-19 09:10:00|8967.7|8966.2|8969|8967.5|8969.5|8968|8967|8965.5|154
1695114900000|2023-09-19 09:15:00|8968.9|8967.4|8967|8965.5|8968.9|8967.4|8965.8|8964.3|168
1695115200000|2023-09-19 09:20:00|8966.9|8965.4|8966.6|8965.1|8967.2|8965.7|8965.4|8963.9|118
1695115500000|2023-09-19 09:25:00|8966.7|8965.2|8966.6|8965.1|8967.6|8966.1|8966.3|8964.8|91
1695115800000|2023-09-19 09:30:00|8966.5|8965|8967.7|8966.2|8968.1|8966.6|8966.1|8964.6|137
1695116100000|2023-09-19 09:35:00|8967.8|8966.3|8969.5|8968|8969.5|8968|8967.7|8966.2|92
1695116400000|2023-09-19 09:40:00|8969.4|8967.9|8970.1|8968.6|8970.7|8969.2|8969.2|8967.7|84
1695116700000|2023-09-19 09:45:00|8970|8968.5|8969.7|8968.2|8970.5|8969|8969.1|8967.6|97
1695117000000|2023-09-19 09:50:00|8969.6|8968.1|8968.5|8967|8969.8|8968.3|8968.5|8967|110
1695117300000|2023-09-19 09:55:00|8968.6|8967.1|8966.3|8964.8|8970.5|8969|8966.2|8964.7|98
1695117600000|2023-09-19 10:00:00|8966.2|8964.7|8969.3|8967.8|8969.6|8968.1|8966|8964.5|101
1695117900000|2023-09-19 10:05:00|8969.4|8967.9|8969.9|8968.4|8970|8968.5|8967.4|8965.9|148
1695118200000|2023-09-19 10:10:00|8969.8|8968.3|8969.5|8968|8971.9|8970.4|8969.4|8967.9|134
1695118500000|2023-09-19 10:15:00|8969.4|8967.9|8965.5|8964|8969.9|8968.4|8965.3|8963.8|193
1695118800000|2023-09-19 10:20:00|8965.6|8964.1|8967.4|8965.9|8967.4|8965.9|8964.6|8963.1|96
1695119100000|2023-09-19 10:25:00|8967.5|8966|8966.5|8965|8967.8|8966|8966.3|8964.3|185
1695119400000|2023-09-19 10:30:00|8966.4|8964.9|8963.8|8962.3|8966.6|8965.1|8962.8|8961.3|212
1695119700000|2023-09-19 10:35:00|8963.7|8962.2|8959.8|8958.3|8964.3|8962.8|8959.6|8958.1|226
1695120000000|2023-09-19 10:40:00|8959.7|8958.2|8960.6|8959.1|8961.8|8960.3|8959.6|8958.1|151
1695120300000|2023-09-19 10:45:00|8960.7|8959.2|8963.2|8961.7|8963.7|8962.2|8960.6|8959.1|151
1695120600000|2023-09-19 10:50:00|8963.3|8961.8|8962.1|8960.6|8964.2|8962.7|8962|8960.5|125
1695120900000|2023-09-19 10:55:00|8962.2|8960.7|8965.2|8962.8|8965.6|8963.2|8962.2|8960.7|153
1695121200000|2023-09-19 11:00:00|8965.3|8962.9|8964.6|8963.1|8966.2|8964.7|8964.6|8962.8|131
1695121500000|2023-09-19 11:05:00|8964.5|8963|8964.4|8962.9|8966.5|8965|8963.9|8961.8|178
1695121800000|2023-09-19 11:10:00|8964.5|8963|8965|8963.5|8965.7|8964.2|8963.7|8962.2|132
1695122100000|2023-09-19 11:15:00|8964.9|8963.4|8966|8964.5|8967|8965.5|8964.9|8963.4|115
1695122400000|2023-09-19 11:20:00|8966.1|8964.6|8964.3|8962.8|8966.2|8964.7|8964.1|8962.6|71
1695122700000|2023-09-19 11:25:00|8964.2|8962.7|8962.6|8961.1|8965.6|8964.1|8962.4|8960.9|95
1695123000000|2023-09-19 11:30:00|8962.7|8961.2|8960.8|8959.3|8963|8961.5|8960|8958.5|139
1695123300000|2023-09-19 11:35:00|8960.9|8959.4|8963.6|8962.1|8964|8962.3|8960.9|8959.4|174
1695123600000|2023-09-19 11:40:00|8963.7|8962.2|8962.1|8960.6|8964.1|8962.6|8961.7|8960.2|151
1695123900000|2023-09-19 11:45:00|8962|8960.5|8960.5|8959|8963.8|8961.5|8960.4|8958.9|206
1695124200000|2023-09-19 11:50:00|8960.4|8958.9|8960.6|8959.1|8962.2|8960.4|8960.1|8958.5|194
1695124500000|2023-09-19 11:55:00|8960.7|8959.2|8959.9|8958.4|8963.3|8961.8|8959.8|8958.3|229
1695124800000|2023-09-19 12:00:00|8959.8|8958.3|8956.3|8954.8|8960|8958.5|8956.1|8954.6|218
1695125100000|2023-09-19 12:05:00|8956.4|8954.9|8958.1|8956.6|8958.5|8957|8954.5|8953|145
1695125400000|2023-09-19 12:10:00|8957.9|8956.4|8955.9|8954.4|8958|8956.5|8955.5|8954|100
1695125700000|2023-09-19 12:15:00|8956|8954.5|8954|8952.5|8957.6|8956.1|8953.3|8951.8|203
1695126000000|2023-09-19 12:20:00|8953.7|8952.2|8953.3|8951.8|8955.5|8954|8952.8|8951.3|197
1695126300000|2023-09-19 12:25:00|8953.2|8951.7|8953.4|8951|8955.3|8952.9|8952|8950.5|162
1695126600000|2023-09-19 12:30:00|8953.5|8951.1|8953.8|8952.3|8958.8|8957.1|8952|8949.4|443
1695126900000|2023-09-19 12:35:00|8954|8952.5|8961|8958.6|8961.4|8959|8952.6|8951.1|354
1695127200000|2023-09-19 12:40:00|8961.4|8959|8968|8966.5|8968.2|8966.7|8961|8958.8|352
1695127500000|2023-09-19 12:45:00|8968.1|8966.6|8966.9|8965.4|8969.6|8968.1|8966.4|8964.9|269
1695127800000|2023-09-19 12:50:00|8966.8|8965.3|8965.1|8963.6|8969|8967.5|8963.3|8961.8|276
1695128100000|2023-09-19 12:55:00|8965.4|8963.9|8965.2|8963.7|8967.2|8965.7|8964.5|8963|227
1695128400000|2023-09-19 13:00:00|8965.5|8964|8970.5|8969|8971.5|8970|8964.1|8962.6|326
1695128700000|2023-09-19 13:05:00|8970.6|8969.1|8972.2|8970.7|8974.7|8973.2|8970.6|8969.1|294
1695129000000|2023-09-19 13:10:00|8972.3|8970.8|8975.6|8974.1|8975.6|8974.1|8970.7|8969.2|338
1695129300000|2023-09-19 13:15:00|8975.7|8974.2|8973.7|8972.2|8976.1|8974.6|8972.5|8971|322
1695129600000|2023-09-19 13:20:00|8973.6|8972.1|8971.2|8969.7|8975.1|8973.6|8970.9|8969.4|228
1695129900000|2023-09-19 13:25:00|8971.3|8969.8|8971.1|8969.6|8973|8971.5|8970.3|8968.8|227
1695130200000|2023-09-19 13:30:00|8971.2|8969.7|8971|8969.5|8972|8970.5|8966.7|8965.2|357
1695130500000|2023-09-19 13:35:00|8971.1|8969.6|8968.4|8966.9|8971.4|8969.9|8968.3|8966.8|347
1695130800000|2023-09-19 13:40:00|8968.6|8967.1|8966.8|8965.3|8968.9|8967.4|8966.8|8965.3|228
1695131100000|2023-09-19 13:45:00|8966.5|8965|8968.6|8967.1|8969.1|8967.6|8965.9|8964.4|304
1695131400000|2023-09-19 13:50:00|8968.5|8967|8969.5|8968|8970.4|8968.9|8966.9|8965.4|306
1695131700000|2023-09-19 13:55:00|8969.6|8968.1|8971.3|8969.8|8972.2|8970.7|8969|8967.5|285
1695132000000|2023-09-19 14:00:00|8971.2|8969.7|8973.2|8971.7|8974|8972.5|8971|8969.5|255
1695132300000|2023-09-19 14:05:00|8973.1|8971.6|8972.3|8970.8|8974.1|8972.6|8971.3|8969.8|237
1695132600000|2023-09-19 14:10:00|8972.6|8971.1|8973.2|8971.7|8975|8973.5|8971.2|8969.7|317
1695132900000|2023-09-19 14:15:00|8973.4|8971.9|8976.3|8974.8|8978.3|8976.8|8972.6|8971.1|229
1695133200000|2023-09-19 14:20:00|8976.1|8974.6|8976|8974.5|8978.8|8977.3|8975.2|8973.7|234
1695133500000|2023-09-19 14:25:00|8976.1|8974.6|8977.1|8975.6|8978.9|8977.4|8975.8|8974.3|218
1695133800000|2023-09-19 14:30:00|8977.2|8975.7|8976.4|8974.9|8978|8976.5|8975.1|8973.6|235
1695134100000|2023-09-19 14:35:00|8976.3|8974.8|8977.1|8975.6|8977.4|8975.9|8973.4|8971.9|231
1695134400000|2023-09-19 14:40:00|8977|8975.5|8976.4|8974.9|8979.1|8977.6|8976.2|8974.7|240
1695134700000|2023-09-19 14:45:00|8976.3|8974.8|8976.8|8975.3|8977.4|8975.9|8974.2|8972.7|231
1695135000000|2023-09-19 14:50:00|8977|8975.5|8977.5|8976|8980.6|8979.1|8976.9|8975.4|287
1695135300000|2023-09-19 14:55:00|8977.4|8975.9|8977.8|8976.3|8979.7|8978.2|8976.3|8974.8|272
1695135600000|2023-09-19 15:00:00|8977.7|8976.2|8976|8974.5|8978.3|8976.8|8974.9|8973.4|201
1695135900000|2023-09-19 15:05:00|8976.1|8974.6|8977.4|8975.9|8978.7|8977.2|8976.1|8974.6|196
1695136200000|2023-09-19 15:10:00|8977.5|8976|8976.7|8975.2|8977.7|8976.2|8975.7|8973.8|176
1695136500000|2023-09-19 15:15:00|8976.5|8975|8981.2|8979.7|8981.4|8979.9|8976.5|8975|188
1695136800000|2023-09-19 15:20:00|8981.1|8979.6|8982.5|8981|8983.4|8981.9|8981|8979.5|195
1695137100000|2023-09-19 15:25:00|8982.6|8981.1|8981.1|8979.6|8984|8982.5|8980.9|8979.4|211
1695137400000|2023-09-19 15:30:00|8981|8979.5|8983.5|8982|8983.5|8982|8981|8979.5|141
1695137700000|2023-09-19 15:35:00|8983.4|8981.9|8982.1|8980.6|8983.9|8982.4|8980.8|8979.3|172
1695138000000|2023-09-19 15:40:00|8982.2|8980.7|8981.6|8980.1|8983|8981.5|8980.7|8979.2|175
1695138300000|2023-09-19 15:45:00|8981.5|8980|8981.7|8980.2|8982|8980.5|8980.5|8979|128
1695138600000|2023-09-19 15:50:00|8981.8|8980.3|8980.5|8979|8983.3|8981.8|8980.4|8978.9|140
1695138900000|2023-09-19 15:55:00|8980.4|8978.9|8980|8978.5|8980.8|8979.3|8978.2|8976.7|129
1695139200000|2023-09-19 16:00:00|8979.8|8978.3|8980|8978.5|8981|8979.2|8979.4|8977.9|100
1695139500000|2023-09-19 16:05:00|8979.9|8978.4|8980.6|8979.1|8981.9|8980.4|8979.9|8978.4|119
1695139800000|2023-09-19 16:10:00|8980.7|8979.2|8978.3|8976.8|8982|8980.5|8978.2|8976.7|103
1695140100000|2023-09-19 16:15:00|8978.4|8976.9|8978.5|8977|8979.1|8977.6|8978.1|8976.6|83
1695140400000|2023-09-19 16:20:00|8978.6|8977.1|8980.8|8979.3|8981|8979.5|8978.6|8977.1|97
1695140700000|2023-09-19 16:25:00|8980.9|8979.4|8982.7|8981.2|8983.2|8981.7|8980.3|8978.8|98
1695141000000|2023-09-19 16:30:00|8982.8|8981.3|8983.5|8982|8984.6|8983.1|8982.8|8981.3|55
1695141300000|2023-09-19 16:35:00|8983.6|8982.1|8984.2|8982.7|8984.7|8983.2|8983.6|8982.1|40
1695141600000|2023-09-19 16:40:00|8984.3|8982.8|8983.5|8982|8984.8|8983.3|8983|8981.5|77
1695141900000|2023-09-19 16:45:00|8983.6|8982.1|8983.6|8982.1|8984.7|8983.2|8983.6|8982.1|79
1695142200000|2023-09-19 16:50:00|8984|8982.5|8982.5|8981|8984.3|8982.8|8982.3|8980.8|93
1695142500000|2023-09-19 16:55:00|8982.6|8981.1|8981.8|8980.3|8982.9|8981.4|8981.7|8980.2|93
1695142800000|2023-09-19 17:00:00|8981.9|8980.4|8980.3|8978.8|8981.9|8980.4|8978.9|8977.4|142
1695143100000|2023-09-19 17:05:00|8980.4|8978.9|8980.6|8979.1|8980.7|8979.2|8979.7|8978.2|85
1695143400000|2023-09-19 17:10:00|8980.7|8979.2|8980.4|8978.9|8981.1|8979.6|8979.4|8977.9|102
1695143700000|2023-09-19 17:15:00|8979.8|8978.3|8980.2|8978.7|8980.6|8979.1|8978.3|8976.8|123
1695144000000|2023-09-19 17:20:00|8980.3|8978.8|8977.4|8975.9|8980.3|8978.8|8977.4|8975.9|85
1695144300000|2023-09-19 17:25:00|8977.5|8976|8977.1|8975.6|8979.3|8977.8|8977|8975.5|103
1695144600000|2023-09-19 17:30:00|8977|8975.5|8975.9|8974.4|8977.5|8976|8975.8|8974.3|77
1695144900000|2023-09-19 17:35:00|8975.8|8974.3|8976.8|8975.3|8977.5|8976|8975.3|8973.8|101
1695145200000|2023-09-19 17:40:00|8976.9|8975.4|8977.5|8976|8977.8|8976.3|8976.5|8975|43
1695145500000|2023-09-19 17:45:00|8977.4|8975.9|8977.6|8976.1|8977.8|8976.3|8977.2|8975.7|63
1695145800000|2023-09-19 17:50:00|8977.5|8976|8976.8|8975.3|8978.6|8977.1|8976.3|8974.8|57
1695146100000|2023-09-19 17:55:00|8977.1|8975.6|8979|8977.5|8979|8977.5|8977.1|8975.6|82
1695146400000|2023-09-19 18:00:00|8979.1|8977.6|8979.7|8978.2|8980.4|8978.9|8979|8977.5|128
1695146700000|2023-09-19 18:05:00|8979.6|8978.1|8979.4|8977.9|8979.7|8978.2|8978.7|8977.2|86
1695147000000|2023-09-19 18:10:00|8979.3|8977.8|8980.9|8979.4|8981|8979.5|8979.2|8977.7|78
1695147300000|2023-09-19 18:15:00|8981|8979.5|8983|8981.5|8983.6|8982.1|8980.8|8979.3|97
1695147600000|2023-09-19 18:20:00|8982.8|8981.3|8982.4|8980.9|8982.8|8981.3|8982.2|8980.7|61
1695147900000|2023-09-19 18:25:00|8982.3|8980.8|8982.4|8980.9|8983|8981.5|8981.8|8980.3|80
1695148200000|2023-09-19 18:30:00|8982.3|8980.8|8982.9|8981.4|8983.1|8981.6|8982.2|8980.7|45
1695148500000|2023-09-19 18:35:00|8982.8|8981.3|8981.7|8980.2|8982.9|8981.4|8981.1|8979.6|68
1695148800000|2023-09-19 18:40:00|8981.6|8980.1|8982.4|8980.9|8982.9|8981.4|8981.5|8980|45
1695149100000|2023-09-19 18:45:00|8982.5|8981|8983.3|8981.8|8983.9|8982.4|8982.4|8980.9|57
1695149400000|2023-09-19 18:50:00|8983.2|8981.7|8982.1|8980.6|8984.1|8982.6|8982|8980.5|72
1695149700000|2023-09-19 18:55:00|8982.2|8980.7|8982.8|8981.3|8983.5|8982|8982|8980.5|116
1695150000000|2023-09-19 19:00:00|8983|8981.5|8982.8|8981.3|8983.3|8981.8|8981.5|8980|133
1695150300000|2023-09-19 19:05:00|8982.9|8981.4|8981.4|8979.9|8982.9|8981.4|8981|8979.5|94
1695150600000|2023-09-19 19:10:00|8981.3|8979.8|8981.1|8979.6|8982.1|8980.6|8981.1|8979.6|62
1695150900000|2023-09-19 19:15:00|8981|8979.5|8982|8980.5|8982.1|8980.6|8981|8979.5|68
1695151200000|2023-09-19 19:20:00|8982.1|8980.6|8982.3|8980.8|8982.8|8981.3|8981.9|8980.4|102
1695151500000|2023-09-19 19:25:00|8982.2|8980.7|8981|8979.5|8982.3|8980.8|8980.5|8979|59
1695151800000|2023-09-19 19:30:00|8981.1|8979.6|8980.3|8978.8|8981.1|8979.6|8980.2|8978.7|32
1695152100000|2023-09-19 19:35:00|8980|8978.5|8978.9|8977.4|8980.1|8978.6|8978.8|8977.3|70
1695152400000|2023-09-19 19:40:00|8979|8977.5|8978.6|8977.1|8979.1|8977.6|8978.2|8976.7|69
1695152700000|2023-09-19 19:45:00|8978.7|8977.2|8977.7|8976.2|8979.3|8977.8|8977.7|8976.2|76
1695153000000|2023-09-19 19:50:00|8977.5|8976|8979.1|8977.6|8979.4|8977.9|8976.9|8975.4|104
1695153300000|2023-09-19 19:55:00|8979|8977.5|8978.4|8976.9|8979.5|8977.6|8978.1|8976.2|113
1695153600000|2023-09-19 20:00:00|8978.5|8977|8978.7|8976.3|8979.1|8977.6|8977.8|8976.1|121
1695153900000|2023-09-19 20:05:00|8978.8|8976.4|8977.8|8976.3|8978.8|8977.1|8977.8|8976.3|45
1695154200000|2023-09-19 20:10:00|8977.9|8976.4|8979|8977.5|8979.4|8977.5|8977.8|8976.3|91
1695154500000|2023-09-19 20:15:00|8978.9|8977.4|8979.1|8977.6|8979.6|8977.7|8978.7|8976.7|89
1695154800000|2023-09-19 20:20:00|8979|8977.5|8978.6|8977.1|8979.6|8978.1|8978.4|8976.9|45
1695155100000|2023-09-19 20:25:00|8978.7|8977.2|8979|8977.5|8979.1|8977.6|8978.5|8977|87
1695155400000|2023-09-19 20:30:00|8978.8|8977.3|8978.7|8976.3|8979.1|8977.4|8978.4|8976.1|148
1695155700000|2023-09-19 20:35:00|8978.6|8976.2|8979.1|8976.7|8979.2|8977.3|8978.4|8976.2|87
1695156000000|2023-09-19 20:40:00|8979.2|8976.8|8978.9|8976.5|8979.7|8977.3|8978.8|8976.4|93
1695156300000|2023-09-19 20:45:00|8979|8976.6|8979|8976.6|8979.2|8976.8|8978.6|8976.2|46
1695156600000|2023-09-19 20:50:00|8979.1|8976.7|8978.4|8976|8979.2|8976.8|8978.4|8976|51
1695156900000|2023-09-19 20:55:00|8979.2|8975.3|8980.3|8975.2|8980.8|8976.2|8979.1|8975.1|133
1695157200000|2023-09-19 21:00:00|8981.9|8975.4|8982.4|8975.9|8982.6|8976.1|8981.9|8975.4|4
1695157500000|2023-09-19 21:05:00|8982.2|8975.7|8984|8977.5|8984.1|8977.6|8982.2|8975.7|6
1695157800000|2023-09-19 21:10:00|8983|8976.5|8982.5|8976|8983|8976.5|8982.3|8975.8|11
1695158100000|2023-09-19 21:15:00|8982.6|8976.1|8982.5|8976|8982.6|8976.1|8982.5|8976|2
1695158400000|2023-09-19 21:20:00|8982.3|8975.8|8982.3|8975.8|8982.3|8975.8|8982.3|8975.8|1
1695158700000|2023-09-19 21:25:00|8980.8|8974.3|8980.1|8973.6|8980.8|8974.3|8980.1|8973.6|2
1695159000000|2023-09-19 21:30:00|8979.9|8973.4|8981.8|8975.3|8981.8|8975.3|8979.9|8973.4|28
1695159300000|2023-09-19 21:35:00|8981.1|8974.6|8982.7|8976.2|8983.8|8977.3|8981.1|8974.6|30
1695159600000|2023-09-19 21:40:00|8982.8|8976.3|8982.9|8976.4|8983|8976.5|8982.7|8976.2|23
1695159900000|2023-09-19 21:45:00|8982.7|8976.2|8981.4|8974.9|8982.7|8976.2|8981.2|8974.7|60
1695160200000|2023-09-19 21:50:00|8981.5|8975|8982|8975.5|8982|8975.5|8980.8|8974.3|162
1695160500000|2023-09-19 21:55:00|8981.9|8975.4|8979.8|8973.3|8982.2|8975.7|8979.2|8972.7|106
1695160800000|2023-09-19 22:00:00|8980.3|8973.8|8978|8974.1|8981.5|8975|8977.9|8973.5|107
1695161100000|2023-09-19 22:05:00|8977.3|8974.9|8977.5|8975.1|8977.6|8975.1|8977.2|8974.7|59
1695161400000|2023-09-19 22:10:00|8977.4|8975|8977.4|8975|8977.7|8975.3|8977.1|8974.7|30
1695161700000|2023-09-19 22:15:00|8977.5|8975.1|8976.7|8974.3|8977.6|8975.2|8976.6|8974.2|54
1695162000000|2023-09-19 22:20:00|8976.4|8974|8976.5|8974.1|8977|8974.6|8976.3|8973.9|25
1695162300000|2023-09-19 22:25:00|8976.4|8974|8975.1|8972.7|8976.5|8974.1|8974.8|8972.4|83
1695162600000|2023-09-19 22:30:00|8975.3|8972.9|8975.1|8972.7|8975.7|8973.3|8974.5|8972.1|119
1695162900000|2023-09-19 22:35:00|8975|8972.6|8973.6|8971.2|8975.1|8972.7|8973.6|8971.2|114
1695163200000|2023-09-19 22:40:00|8973.8|8971.4|8973.4|8971|8974.2|8971.8|8973.2|8970.8|110
1695163500000|2023-09-19 22:45:00|8973.3|8970.9|8975.1|8972.7|8975.1|8972.7|8973|8970.6|48
1695163800000|2023-09-19 22:50:00|8975|8972.6|8975.4|8973|8975.6|8973.2|8975|8972.6|39
1695164100000|2023-09-19 22:55:00|8975.2|8972.8|8975|8972.6|8975.3|8972.9|8974.9|8972.5|68
1695164400000|2023-09-19 23:00:00|8974.7|8972.3|8973.7|8971.3|8975.7|8973.3|8973.7|8971.3|66
1695164700000|2023-09-19 23:05:00|8973.6|8971.2|8973.2|8970.8|8973.8|8971.4|8973.1|8970.7|46
1695165000000|2023-09-19 23:10:00|8973.1|8970.7|8973.9|8971.5|8974.1|8971.7|8972.5|8970.1|54
1695165300000|2023-09-19 23:15:00|8973.8|8971.4|8974.8|8972.4|8975|8972.6|8973.8|8971.4|150
1695165600000|2023-09-19 23:20:00|8974.7|8972.3|8974.8|8972.4|8974.9|8972.5|8974.3|8971.9|260
1695165900000|2023-09-19 23:25:00|8974.9|8972.5|8974.8|8973.3|8975.5|8973.3|8974.3|8972.3|124
1695166200000|2023-09-19 23:30:00|8975|8973.5|8975|8973.5|8975.1|8973.6|8974.9|8973.4|35
1695166500000|2023-09-19 23:35:00|8975.1|8973.6|8975|8973.5|8975.6|8973.8|8975|8973|87
1695166800000|2023-09-19 23:40:00|8975.1|8973.6|8975.1|8973.6|8975.1|8973.6|8975|8973.5|53
1695167100000|2023-09-19 23:45:00|8975|8973.5|8974.8|8972.4|8975.1|8973.6|8974.5|8972.3|13
1695167400000|2023-09-19 23:50:00|8974.9|8972.5|8974.9|8972.5|8975|8973|8974.3|8972.2|79
1695167700000|2023-09-19 23:55:00|8974.8|8972.4|8974.8|8972.4|8974.9|8972.5|8974.7|8972.3|35
1695081600000|2023-09-19 00:00:00|8974|8972.5|8971|8968.6|8974|8972.5|8970.7|8968.6|150
1695081900000|2023-09-19 00:05:00|8971.1|8968.7|8970.3|8968.8|8971.1|8969.3|8969.5|8968|112
1695082200000|2023-09-19 00:10:00|8970.4|8968.9|8972|8970.5|8972.3|8970.8|8970.4|8968.9|106
1695082500000|2023-09-19 00:15:00|8972.1|8970.6|8970.5|8969|8972.1|8970.6|8969.9|8968.4|77
1695082800000|2023-09-19 00:20:00|8970.3|8968.8|8970.2|8968.7|8970.6|8969.1|8969.2|8967.7|82
1695083100000|2023-09-19 00:25:00|8970.1|8968.6|8970.4|8968.9|8970.6|8969.1|8969.5|8968|96
1695083400000|2023-09-19 00:30:00|8970.5|8969|8969.1|8967.6|8970.6|8969.1|8968.6|8967.1|53
1695083700000|2023-09-19 00:35:00|8969.2|8967.7|8971.1|8969.6|8972.3|8970.8|8969.2|8967.7|95
1695084000000|2023-09-19 00:40:00|8970.8|8969.3|8972.8|8971.3|8973|8971.5|8970.8|8969.3|71
1695084300000|2023-09-19 00:45:00|8972.7|8971.2|8972.5|8971|8973|8971.5|8971.7|8970.2|84
1695084600000|2023-09-19 00:50:00|8972.4|8970.9|8972.8|8971.3|8973|8971.5|8971.6|8970.1|111
1695084900000|2023-09-19 00:55:00|8972.9|8971.4|8971.4|8969.9|8972.9|8971.4|8971.2|8969.7|118
1695085200000|2023-09-19 01:00:00|8971.3|8969.8|8973.4|8971|8973.5|8971.1|8970.9|8968.5|136
1695085500000|2023-09-19 01:05:00|8973.3|8970.9|8974|8971.6|8974.9|8973.4|8972.2|8970.5|145
1695085800000|2023-09-19 01:10:00|8974.1|8971.7|8976.1|8973.7|8976.3|8974.6|8973.1|8971.2|174
1695086100000|2023-09-19 01:15:00|8976|8973.6|8974|8972.5|8976|8973.8|8974|8972.2|131
1695086400000|2023-09-19 01:20:00|8973.9|8972.4|8973.7|8972.2|8974.1|8972.6|8972.4|8970.9|101
1695086700000|2023-09-19 01:25:00|8973.6|8972.1|8975.2|8973.7|8975.4|8973.9|8973.6|8971.7|77
1695087000000|2023-09-19 01:30:00|8975.3|8973.8|8978.6|8976.2|8979|8976.6|8974.5|8972.9|119
1695087300000|2023-09-19 01:35:00|8978.5|8976.1|8977.1|8974.7|8978.5|8976.6|8975.5|8973.7|122
1695087600000|2023-09-19 01:40:00|8977|8974.6|8977.8|8975.4|8977.9|8975.5|8976.1|8973.7|144
1695087900000|2023-09-19 01:45:00|8977.3|8974.9|8976.3|8973.9|8978|8975.6|8976.3|8973.9|140
1695088200000|2023-09-19 01:50:00|8976.1|8973.7|8976.9|8974.5|8977.3|8974.9|8976.1|8973.7|86
1695088500000|2023-09-19 01:55:00|8977|8974.6|8976.5|8975|8977.1|8975.2|8976.4|8974.4|61
1695088800000|2023-09-19 02:00:00|8976.4|8974.9|8978|8976.5|8978|8976.5|8976.1|8974.6|72
1695089100000|2023-09-19 02:05:00|8978.1|8976.6|8978|8976.5|8978.2|8976.7|8977|8975.5|51
1695089400000|2023-09-19 02:10:00|8977.9|8976.4|8976.4|8974.9|8977.9|8976.4|8976.4|8974.9|49
1695089700000|2023-09-19 02:15:00|8976.5|8975|8975.7|8974.2|8976.5|8975|8975.6|8974.1|44
1695090000000|2023-09-19 02:20:00|8975.8|8974.3|8976.4|8974.9|8976.4|8974.9|8974.6|8973.1|82
1695090300000|2023-09-19 02:25:00|8976.3|8974.8|8976.9|8975.4|8977.2|8975.7|8976|8974.5|62
1695090600000|2023-09-19 02:30:00|8976.7|8975.2|8977|8975.5|8978|8976.5|8975.5|8974|63
1695090900000|2023-09-19 02:35:00|8976.9|8975.4|8975.7|8974.2|8977.1|8975.6|8975.6|8974.1|48
1695091200000|2023-09-19 02:40:00|8976|8974.5|8976.6|8975.1|8976.7|8975.2|8975.1|8973.6|60
1695091500000|2023-09-19 02:45:00|8976.7|8975.2|8977.9|8976.4|8978.1|8976.6|8976.3|8974.8|67
1695091800000|2023-09-19 02:50:00|8978|8976.5|8976|8974.5|8978.5|8977|8976|8974.5|58
1695092100000|2023-09-19 02:55:00|8976.3|8974.8|8976.2|8974.7|8976.3|8974.8|8975.5|8974|48
1695092400000|2023-09-19 03:00:00|8976.3|8974.8|8976.4|8974.9|8976.4|8974.9|8975.4|8973.9|72
1695092700000|2023-09-19 03:05:00|8976.3|8974.8|8977.4|8975.9|8977.4|8975.9|8975.4|8973.9|47
1695093000000|2023-09-19 03:10:00|8977.5|8976|8978|8976.5|8978.3|8976.8|8976.9|8975.4|65
1695093300000|2023-09-19 03:15:00|8978.2|8976.7|8977.4|8975.9|8978.2|8976.7|8976.9|8975.4|74
1695093600000|2023-09-19 03:20:00|8977.3|8975.8|8978.1|8976.6|8978.6|8977.1|8977.2|8975.7|64
1695093900000|2023-09-19 03:25:00|8978.3|8976.8|8978|8976.5|8978.6|8977.1|8977.9|8976.4|75
1695094200000|2023-09-19 03:30:00|8977.7|8976.2|8978.5|8977|8978.5|8977|8977.6|8976.1|61
1695094500000|2023-09-19 03:35:00|8978.7|8977.2|8978.5|8977|8978.9|8977.4|8977.4|8975.9|59
1695094800000|2023-09-19 03:40:00|8978.6|8977.1|8978.8|8977.3|8979.4|8977.9|8978.6|8977.1|70
1695095100000|2023-09-19 03:45:00|8978.7|8977.2|8976.7|8975.2|8979.4|8977.9|8976.7|8975.2|84
1695095400000|2023-09-19 03:50:00|8976.6|8975.1|8976.1|8974.6|8976.6|8975.1|8975.6|8974.1|76
1695095700000|2023-09-19 03:55:00|8976.2|8974.7|8977|8975.5|8977.4|8975.9|8975.9|8974.4|61
1695096000000|2023-09-19 04:00:00|8977.1|8975.6|8976.2|8973.8|8977.1|8975.6|8976.1|8973.8|73
1695096300000|2023-09-19 04:05:00|8976.3|8973.9|8975.2|8973.7|8976.3|8974.4|8974.9|8973.4|70
1695096600000|2023-09-19 04:10:00|8975.1|8973.6|8974.9|8972.5|8975.3|8973.7|8974.6|8972.5|48
1695096900000|2023-09-19 04:15:00|8974.8|8972.4|8973.4|8971.9|8974.9|8973|8973.3|8971.8|96
1695097200000|2023-09-19 04:20:00|8973.9|8972.4|8974|8972.5|8974.7|8972.8|8973.9|8972.2|46
1695097500000|2023-09-19 04:25:00|8974.1|8972.6|8974.6|8973.1|8975|8973.5|8973.9|8972.4|81
1695097800000|2023-09-19 04:30:00|8974.5|8973|8974.3|8972.8|8974.7|8973.2|8974|8972.5|64
1695098100000|2023-09-19 04:35:00|8974.2|8972.7|8974.1|8972.6|8974.2|8972.7|8972.9|8971.4|107
1695098400000|2023-09-19 04:40:00|8974.2|8972.7|8974.3|8972.8|8974.6|8973.1|8973.5|8972|41
1695098700000|2023-09-19 04:45:00|8974.4|8972.9|8976.3|8973.9|8976.9|8975|8974.3|8972.8|75
1695099000000|2023-09-19 04:50:00|8976.2|8973.8|8974.4|8972.9|8976.4|8974|8974.4|8972.9|76
1695099300000|2023-09-19 04:55:00|8974.3|8972.8|8974.3|8972.8|8974.6|8973.1|8972.8|8971.3|68
1695099600000|2023-09-19 05:00:00|8974.4|8972.9|8974.7|8973.2|8974.9|8973.4|8973.5|8972|78
1695099900000|2023-09-19 05:05:00|8974.5|8973|8974.5|8972.1|8974.9|8973|8973.2|8970.8|89
1695100200000|2023-09-19 05:10:00|8974.4|8972|8972.7|8971.2|8974.4|8972|8972.4|8970.5|81
1695100500000|2023-09-19 05:15:00|8972.8|8971.3|8973.3|8970.9|8974.1|8972.2|8972.7|8970.9|72
1695100800000|2023-09-19 05:20:00|8973.4|8971|8974.1|8972.6|8975|8973.5|8973|8971|138
1695101100000|2023-09-19 05:25:00|8974.2|8972.7|8973.7|8972.2|8975.7|8974.2|8973.5|8972|96
1695101400000|2023-09-19 05:30:00|8973.6|8972.1|8972.5|8971|8974.7|8973.2|8971.6|8970.1|105
1695101700000|2023-09-19 05:35:00|8972.4|8970.9|8974.4|8972.9|8974.9|8973.4|8972|8970.5|82
1695102000000|2023-09-19 05:40:00|8974.5|8973|8976|8974.5|8976.1|8974.6|8973.8|8972.3|79
1695102300000|2023-09-19 05:45:00|8976.3|8974.8|8977|8975.5|8977.9|8976|8976.3|8974.5|105
1695102600000|2023-09-19 05:50:00|8977.1|8975.6|8977.6|8976.1|8978.4|8976.9|8977|8975.2|131
1695102900000|2023-09-19 05:55:00|8977.8|8976.3|8977.5|8975.1|8978.5|8977|8977.1|8974.9|94
1695103200000|2023-09-19 06:00:00|8978|8975.6|8980.3|8978.8|8981.7|8980.2|8978|8975.6|183
1695103500000|2023-09-19 06:05:00|8980.4|8978.9|8983.3|8981.8|8984|8982.2|8980|8978.5|129
1695103800000|2023-09-19 06:10:00|8983.2|8981.7|8983.3|8981.8|8983.5|8982|8982.2|8980.7|116
1695104100000|2023-09-19 06:15:00|8983.4|8981.9|8982.5|8981|8983.9|8982.4|8981.2|8979.7|87
1695104400000|2023-09-19 06:20:00|8982.6|8981.1|8982.9|8981.4|8983.5|8982|8981.4|8979.9|103
1695104700000|2023-09-19 06:25:00|8983|8981.5|8983.3|8981.8|8984.4|8982.5|8982.7|8981.2|86
1695105000000|2023-09-19 06:30:00|8983.4|8981.9|8980.1|8978.6|8983.7|8982.2|8979.9|8978.4|101
1695105300000|2023-09-19 06:35:00|8980.2|8978.7|8978.9|8977.4|8980.5|8979|8978.8|8977.3|182
1695105600000|2023-09-19 06:40:00|8979|8977.5|8978.8|8977.3|8979.5|8978|8978|8976.5|128
1695105900000|2023-09-19 06:45:00|8978.9|8977.4|8978.8|8977.3|8980.1|8978.6|8978.7|8977.2|89
1695106200000|2023-09-19 06:50:00|8978.9|8977.4|8980|8978.5|8980|8978.5|8978.6|8977.1|137
1695106500000|2023-09-19 06:55:00|8980.4|8978.9|8982.6|8981.1|8983.3|8981.8|8980.4|8978.9|175
1695106800000|2023-09-19 07:00:00|8982.9|8981.4|8982|8980.5|8983.2|8981.7|8979.6|8978.1|298
1695107100000|2023-09-19 07:05:00|8981.9|8980.4|8980|8978.5|8982.1|8980.6|8979.5|8977.5|194
1695107400000|2023-09-19 07:10:00|8979.9|8978.4|8978.7|8977.2|8980.2|8978.7|8978.3|8976.8|164
1695107700000|2023-09-19 07:15:00|8978.5|8977|8977|8975.5|8979.2|8977.7|8977|8975.5|158
1695108000000|2023-09-19 07:20:00|8976.9|8975.4|8976.3|8974.8|8977.7|8976.2|8976.1|8974.6|205
1695108300000|2023-09-19 07:25:00|8976.4|8974.9|8975|8973.5|8976.9|8975.4|8974.9|8973.4|164
1695108600000|2023-09-19 07:30:00|8974.9|8973.4|8975.2|8973.7|8975.7|8974.2|8974.2|8972.7|187
1695108900000|2023-09-19 07:35:00|8975.1|8973.6|8971.8|8970.3|8975.3|8973.8|8971.6|8970.1|140
1695109200000|2023-09-19 07:40:00|8971.6|8970.1|8971.1|8969.6|8971.7|8970.2|8970.2|8968.7|201
1695109500000|2023-09-19 07:45:00|8971|8969.5|8968|8965.6|8971.3|8969.8|8967.4|8965.2|213
1695109800000|2023-09-19 07:50:00|8968.3|8965.9|8962.4|8960.9|8968.3|8966.8|8962.4|8960.9|166
1695110100000|2023-09-19 07:55:00|8962.1|8960.6|8949.2|8947.7|8962.9|8961.4|8948.9|8947.4|433
1695110400000|2023-09-19 08:00:00|8949.4|8947.9|8958.2|8956.7|8958.2|8956.7|8949.4|8947.9|304
1695110700000|2023-09-19 08:05:00|8957.7|8956.2|8957|8955.5|8961.5|8960|8956.8|8955.3|220
1695111000000|2023-09-19 08:10:00|8956.9|8955.4|8958.6|8957.1|8959.5|8958|8956.7|8955.2|210
1695111300000|2023-09-19 08:15:00|8958.7|8957.2|8959.4|8957.9|8959.9|8958.4|8957.2|8955.7|178
1695111600000|2023-09-19 08:20:00|8958.9|8957.4|8955.8|8954.3|8959|8957.5|8955.2|8953.7|160
1695111900000|2023-09-19 08:25:00|8955.9|8954.4|8959.1|8957.6|8959.3|8957.8|8955.2|8953.7|184
1695112200000|2023-09-19 08:30:00|8959|8957.5|8959.6|8958.1|8962.8|8961.3|8957|8955.5|176
1695112500000|2023-09-19 08:35:00|8959.5|8958|8959.1|8957.6|8959.6|8958.1|8958.1|8956.6|164
1695112800000|2023-09-19 08:40:00|8959|8957.5|8960.5|8959|8961.5|8960|8959|8957.5|157
1695113100000|2023-09-19 08:45:00|8960.2|8958.7|8958.1|8956.6|8960.2|8958.7|8957.1|8955.6|140
1695113400000|2023-09-19 08:50:00|8957.9|8956.4|8961.8|8960.3|8962.5|8961|8957.8|8956.3|152
1695113700000|2023-09-19 08:55:00|8961.7|8960.2|8964.3|8961.9|8964.3|8962.3|8960.9|8959.4|174
1695114000000|2023-09-19 09:00:00|8964.6|8962.2|8969.4|8967|8969.5|8967.6|8964.5|8962.2|280
1695114300000|2023-09-19 09:05:00|8969.2|8966.8|8968|8966.5|8969.6|8967.2|8966.6|8965.1|192
1695114600000|2023-09-19 09:10:00|8967.7|8966.2|8969|8967.5|8969.5|8968|8967|8965.5|154
1695114900000|2023-09-19 09:15:00|8968.9|8967.4|8967|8965.5|8968.9|8967.4|8965.8|8964.3|168
1695115200000|2023-09-19 09:20:00|8966.9|8965.4|8966.6|8965.1|8967.2|8965.7|8965.4|8963.9|118
1695115500000|2023-09-19 09:25:00|8966.7|8965.2|8966.6|8965.1|8967.6|8966.1|8966.3|8964.8|91
1695115800000|2023-09-19 09:30:00|8966.5|8965|8967.7|8966.2|8968.1|8966.6|8966.1|8964.6|137
1695116100000|2023-09-19 09:35:00|8967.8|8966.3|8969.5|8968|8969.5|8968|8967.7|8966.2|92
1695116400000|2023-09-19 09:40:00|8969.4|8967.9|8970.1|8968.6|8970.7|8969.2|8969.2|8967.7|84
1695116700000|2023-09-19 09:45:00|8970|8968.5|8969.7|8968.2|8970.5|8969|8969.1|8967.6|97
1695117000000|2023-09-19 09:50:00|8969.6|8968.1|8968.5|8967|8969.8|8968.3|8968.5|8967|110
1695117300000|2023-09-19 09:55:00|8968.6|8967.1|8966.3|8964.8|8970.5|8969|8966.2|8964.7|98
1695117600000|2023-09-19 10:00:00|8966.2|8964.7|8969.3|8967.8|8969.6|8968.1|8966|8964.5|101
1695117900000|2023-09-19 10:05:00|8969.4|8967.9|8969.9|8968.4|8970|8968.5|8967.4|8965.9|148
1695118200000|2023-09-19 10:10:00|8969.8|8968.3|8969.5|8968|8971.9|8970.4|8969.4|8967.9|134
1695118500000|2023-09-19 10:15:00|8969.4|8967.9|8965.5|8964|8969.9|8968.4|8965.3|8963.8|193
1695118800000|2023-09-19 10:20:00|8965.6|8964.1|8967.4|8965.9|8967.4|8965.9|8964.6|8963.1|96
1695119100000|2023-09-19 10:25:00|8967.5|8966|8966.5|8965|8967.8|8966|8966.3|8964.3|185
1695119400000|2023-09-19 10:30:00|8966.4|8964.9|8963.8|8962.3|8966.6|8965.1|8962.8|8961.3|212
1695119700000|2023-09-19 10:35:00|8963.7|8962.2|8959.8|8958.3|8964.3|8962.8|8959.6|8958.1|226
1695120000000|2023-09-19 10:40:00|8959.7|8958.2|8960.6|8959.1|8961.8|8960.3|8959.6|8958.1|151
1695120300000|2023-09-19 10:45:00|8960.7|8959.2|8963.2|8961.7|8963.7|8962.2|8960.6|8959.1|151
1695120600000|2023-09-19 10:50:00|8963.3|8961.8|8962.1|8960.6|8964.2|8962.7|8962|8960.5|125
1695120900000|2023-09-19 10:55:00|8962.2|8960.7|8965.2|8962.8|8965.6|8963.2|8962.2|8960.7|153
1695121200000|2023-09-19 11:00:00|8965.3|8962.9|8964.6|8963.1|8966.2|8964.7|8964.6|8962.8|131
1695121500000|2023-09-19 11:05:00|8964.5|8963|8964.4|8962.9|8966.5|8965|8963.9|8961.8|178
1695121800000|2023-09-19 11:10:00|8964.5|8963|8965|8963.5|8965.7|8964.2|8963.7|8962.2|132
1695122100000|2023-09-19 11:15:00|8964.9|8963.4|8966|8964.5|8967|8965.5|8964.9|8963.4|115
1695122400000|2023-09-19 11:20:00|8966.1|8964.6|8964.3|8962.8|8966.2|8964.7|8964.1|8962.6|71
1695122700000|2023-09-19 11:25:00|8964.2|8962.7|8962.6|8961.1|8965.6|8964.1|8962.4|8960.9|95
1695123000000|2023-09-19 11:30:00|8962.7|8961.2|8960.8|8959.3|8963|8961.5|8960|8958.5|139
1695123300000|2023-09-19 11:35:00|8960.9|8959.4|8963.6|8962.1|8964|8962.3|8960.9|8959.4|174
1695123600000|2023-09-19 11:40:00|8963.7|8962.2|8962.1|8960.6|8964.1|8962.6|8961.7|8960.2|151
1695123900000|2023-09-19 11:45:00|8962|8960.5|8960.5|8959|8963.8|8961.5|8960.4|8958.9|206
1695124200000|2023-09-19 11:50:00|8960.4|8958.9|8960.6|8959.1|8962.2|8960.4|8960.1|8958.5|194
1695124500000|2023-09-19 11:55:00|8960.7|8959.2|8959.9|8958.4|8963.3|8961.8|8959.8|8958.3|229
1695124800000|2023-09-19 12:00:00|8959.8|8958.3|8956.3|8954.8|8960|8958.5|8956.1|8954.6|218
1695125100000|2023-09-19 12:05:00|8956.4|8954.9|8958.1|8956.6|8958.5|8957|8954.5|8953|145
1695125400000|2023-09-19 12:10:00|8957.9|8956.4|8955.9|8954.4|8958|8956.5|8955.5|8954|100
1695125700000|2023-09-19 12:15:00|8956|8954.5|8954|8952.5|8957.6|8956.1|8953.3|8951.8|203
1695126000000|2023-09-19 12:20:00|8953.7|8952.2|8953.3|8951.8|8955.5|8954|8952.8|8951.3|197
1695126300000|2023-09-19 12:25:00|8953.2|8951.7|8953.4|8951|8955.3|8952.9|8952|8950.5|162
1695126600000|2023-09-19 12:30:00|8953.5|8951.1|8953.8|8952.3|8958.8|8957.1|8952|8949.4|443
1695126900000|2023-09-19 12:35:00|8954|8952.5|8961|8958.6|8961.4|8959|8952.6|8951.1|354
1695127200000|2023-09-19 12:40:00|8961.4|8959|8968|8966.5|8968.2|8966.7|8961|8958.8|352
1695127500000|2023-09-19 12:45:00|8968.1|8966.6|8966.9|8965.4|8969.6|8968.1|8966.4|8964.9|269
1695127800000|2023-09-19 12:50:00|8966.8|8965.3|8965.1|8963.6|8969|8967.5|8963.3|8961.8|276
1695128100000|2023-09-19 12:55:00|8965.4|8963.9|8965.2|8963.7|8967.2|8965.7|8964.5|8963|227
1695128400000|2023-09-19 13:00:00|8965.5|8964|8970.5|8969|8971.5|8970|8964.1|8962.6|326
1695128700000|2023-09-19 13:05:00|8970.6|8969.1|8972.2|8970.7|8974.7|8973.2|8970.6|8969.1|294
1695129000000|2023-09-19 13:10:00|8972.3|8970.8|8975.6|8974.1|8975.6|8974.1|8970.7|8969.2|338
1695129300000|2023-09-19 13:15:00|8975.7|8974.2|8973.7|8972.2|8976.1|8974.6|8972.5|8971|322
1695129600000|2023-09-19 13:20:00|8973.6|8972.1|8971.2|8969.7|8975.1|8973.6|8970.9|8969.4|228
1695129900000|2023-09-19 13:25:00|8971.3|8969.8|8971.1|8969.6|8973|8971.5|8970.3|8968.8|227
1695130200000|2023-09-19 13:30:00|8971.2|8969.7|8971|8969.5|8972|8970.5|8966.7|8965.2|357
1695130500000|2023-09-19 13:35:00|8971.1|8969.6|8968.4|8966.9|8971.4|8969.9|8968.3|8966.8|347
1695130800000|2023-09-19 13:40:00|8968.6|8967.1|8966.8|8965.3|8968.9|8967.4|8966.8|8965.3|228
1695131100000|2023-09-19 13:45:00|8966.5|8965|8968.6|8967.1|8969.1|8967.6|8965.9|8964.4|304
1695131400000|2023-09-19 13:50:00|8968.5|8967|8969.5|8968|8970.4|8968.9|8966.9|8965.4|306
1695131700000|2023-09-19 13:55:00|8969.6|8968.1|8971.3|8969.8|8972.2|8970.7|8969|8967.5|285
1695132000000|2023-09-19 14:00:00|8971.2|8969.7|8973.2|8971.7|8974|8972.5|8971|8969.5|255
1695132300000|2023-09-19 14:05:00|8973.1|8971.6|8972.3|8970.8|8974.1|8972.6|8971.3|8969.8|237
1695132600000|2023-09-19 14:10:00|8972.6|8971.1|8973.2|8971.7|8975|8973.5|8971.2|8969.7|317
1695132900000|2023-09-19 14:15:00|8973.4|8971.9|8976.3|8974.8|8978.3|8976.8|8972.6|8971.1|229
1695133200000|2023-09-19 14:20:00|8976.1|8974.6|8976|8974.5|8978.8|8977.3|8975.2|8973.7|234
1695133500000|2023-09-19 14:25:00|8976.1|8974.6|8977.1|8975.6|8978.9|8977.4|8975.8|8974.3|218
1695133800000|2023-09-19 14:30:00|8977.2|8975.7|8976.4|8974.9|8978|8976.5|8975.1|8973.6|235
1695134100000|2023-09-19 14:35:00|8976.3|8974.8|8977.1|8975.6|8977.4|8975.9|8973.4|8971.9|231
1695134400000|2023-09-19 14:40:00|8977|8975.5|8976.4|8974.9|8979.1|8977.6|8976.2|8974.7|240
1695134700000|2023-09-19 14:45:00|8976.3|8974.8|8976.8|8975.3|8977.4|8975.9|8974.2|8972.7|231
1695135000000|2023-09-19 14:50:00|8977|8975.5|8977.5|8976|8980.6|8979.1|8976.9|8975.4|287
1695135300000|2023-09-19 14:55:00|8977.4|8975.9|8977.8|8976.3|8979.7|8978.2|8976.3|8974.8|272
1695135600000|2023-09-19 15:00:00|8977.7|8976.2|8976|8974.5|8978.3|8976.8|8974.9|8973.4|201
1695135900000|2023-09-19 15:05:00|8976.1|8974.6|8977.4|8975.9|8978.7|8977.2|8976.1|8974.6|196
1695136200000|2023-09-19 15:10:00|8977.5|8976|8976.7|8975.2|8977.7|8976.2|8975.7|8973.8|176
1695136500000|2023-09-19 15:15:00|8976.5|8975|8981.2|8979.7|8981.4|8979.9|8976.5|8975|188
1695136800000|2023-09-19 15:20:00|8981.1|8979.6|8982.5|8981|8983.4|8981.9|8981|8979.5|195
1695137100000|2023-09-19 15:25:00|8982.6|8981.1|8981.1|8979.6|8984|8982.5|8980.9|8979.4|211
1695137400000|2023-09-19 15:30:00|8981|8979.5|8983.5|8982|8983.5|8982|8981|8979.5|141
1695137700000|2023-09-19 15:35:00|8983.4|8981.9|8982.1|8980.6|8983.9|8982.4|8980.8|8979.3|172
1695138000000|2023-09-19 15:40:00|8982.2|8980.7|8981.6|8980.1|8983|8981.5|8980.7|8979.2|175
1695138300000|2023-09-19 15:45:00|8981.5|8980|8981.7|8980.2|8982|8980.5|8980.5|8979|128
1695138600000|2023-09-19 15:50:00|8981.8|8980.3|8980.5|8979|8983.3|8981.8|8980.4|8978.9|140
1695138900000|2023-09-19 15:55:00|8980.4|8978.9|8980|8978.5|8980.8|8979.3|8978.2|8976.7|129
1695139200000|2023-09-19 16:00:00|8979.8|8978.3|8980|8978.5|8981|8979.2|8979.4|8977.9|100
1695139500000|2023-09-19 16:05:00|8979.9|8978.4|8980.6|8979.1|8981.9|8980.4|8979.9|8978.4|119
1695139800000|2023-09-19 16:10:00|8980.7|8979.2|8978.3|8976.8|8982|8980.5|8978.2|8976.7|103
1695140100000|2023-09-19 16:15:00|8978.4|8976.9|8978.5|8977|8979.1|8977.6|8978.1|8976.6|83
1695140400000|2023-09-19 16:20:00|8978.6|8977.1|8980.8|8979.3|8981|8979.5|8978.6|8977.1|97
1695140700000|2023-09-19 16:25:00|8980.9|8979.4|8982.7|8981.2|8983.2|8981.7|8980.3|8978.8|98
1695141000000|2023-09-19 16:30:00|8982.8|8981.3|8983.5|8982|8984.6|8983.1|8982.8|8981.3|55
1695141300000|2023-09-19 16:35:00|8983.6|8982.1|8984.2|8982.7|8984.7|8983.2|8983.6|8982.1|40
1695141600000|2023-09-19 16:40:00|8984.3|8982.8|8983.5|8982|8984.8|8983.3|8983|8981.5|77
1695141900000|2023-09-19 16:45:00|8983.6|8982.1|8983.6|8982.1|8984.7|8983.2|8983.6|8982.1|79
1695142200000|2023-09-19 16:50:00|8984|8982.5|8982.5|8981|8984.3|8982.8|8982.3|8980.8|93
1695142500000|2023-09-19 16:55:00|8982.6|8981.1|8981.8|8980.3|8982.9|8981.4|8981.7|8980.2|93
1695142800000|2023-09-19 17:00:00|8981.9|8980.4|8980.3|8978.8|8981.9|8980.4|8978.9|8977.4|142
1695143100000|2023-09-19 17:05:00|8980.4|8978.9|8980.6|8979.1|8980.7|8979.2|8979.7|8978.2|85
1695143400000|2023-09-19 17:10:00|8980.7|8979.2|8980.4|8978.9|8981.1|8979.6|8979.4|8977.9|102
1695143700000|2023-09-19 17:15:00|8979.8|8978.3|8980.2|8978.7|8980.6|8979.1|8978.3|8976.8|123
1695144000000|2023-09-19 17:20:00|8980.3|8978.8|8977.4|8975.9|8980.3|8978.8|8977.4|8975.9|85
1695144300000|2023-09-19 17:25:00|8977.5|8976|8977.1|8975.6|8979.3|8977.8|8977|8975.5|103
1695144600000|2023-09-19 17:30:00|8977|8975.5|8975.9|8974.4|8977.5|8976|8975.8|8974.3|77
1695144900000|2023-09-19 17:35:00|8975.8|8974.3|8976.8|8975.3|8977.5|8976|8975.3|8973.8|101
1695145200000|2023-09-19 17:40:00|8976.9|8975.4|8977.5|8976|8977.8|8976.3|8976.5|8975|43
1695145500000|2023-09-19 17:45:00|8977.4|8975.9|8977.6|8976.1|8977.8|8976.3|8977.2|8975.7|63
1695145800000|2023-09-19 17:50:00|8977.5|8976|8976.8|8975.3|8978.6|8977.1|8976.3|8974.8|57
1695146100000|2023-09-19 17:55:00|8977.1|8975.6|8979|8977.5|8979|8977.5|8977.1|8975.6|82
1695146400000|2023-09-19 18:00:00|8979.1|8977.6|8979.7|8978.2|8980.4|8978.9|8979|8977.5|128
1695146700000|2023-09-19 18:05:00|8979.6|8978.1|8979.4|8977.9|8979.7|8978.2|8978.7|8977.2|86
1695147000000|2023-09-19 18:10:00|8979.3|8977.8|8980.9|8979.4|8981|8979.5|8979.2|8977.7|78
1695147300000|2023-09-19 18:15:00|8981|8979.5|8983|8981.5|8983.6|8982.1|8980.8|8979.3|97
1695147600000|2023-09-19 18:20:00|8982.8|8981.3|8982.4|8980.9|8982.8|8981.3|8982.2|8980.7|61
1695147900000|2023-09-19 18:25:00|8982.3|8980.8|8982.4|8980.9|8983|8981.5|8981.8|8980.3|80
1695148200000|2023-09-19 18:30:00|8982.3|8980.8|8982.9|8981.4|8983.1|8981.6|8982.2|8980.7|45
1695148500000|2023-09-19 18:35:00|8982.8|8981.3|8981.7|8980.2|8982.9|8981.4|8981.1|8979.6|68
1695148800000|2023-09-19 18:40:00|8981.6|8980.1|8982.4|8980.9|8982.9|8981.4|8981.5|8980|45
1695149100000|2023-09-19 18:45:00|8982.5|8981|8983.3|8981.8|8983.9|8982.4|8982.4|8980.9|57
1695149400000|2023-09-19 18:50:00|8983.2|8981.7|8982.1|8980.6|8984.1|8982.6|8982|8980.5|72
1695149700000|2023-09-19 18:55:00|8982.2|8980.7|8982.8|8981.3|8983.5|8982|8982|8980.5|116
1695150000000|2023-09-19 19:00:00|8983|8981.5|8982.8|8981.3|8983.3|8981.8|8981.5|8980|133
1695150300000|2023-09-19 19:05:00|8982.9|8981.4|8981.4|8979.9|8982.9|8981.4|8981|8979.5|94
1695150600000|2023-09-19 19:10:00|8981.3|8979.8|8981.1|8979.6|8982.1|8980.6|8981.1|8979.6|62
1695150900000|2023-09-19 19:15:00|8981|8979.5|8982|8980.5|8982.1|8980.6|8981|8979.5|68
1695151200000|2023-09-19 19:20:00|8982.1|8980.6|8982.3|8980.8|8982.8|8981.3|8981.9|8980.4|102
1695151500000|2023-09-19 19:25:00|8982.2|8980.7|8981|8979.5|8982.3|8980.8|8980.5|8979|59
1695151800000|2023-09-19 19:30:00|8981.1|8979.6|8980.3|8978.8|8981.1|8979.6|8980.2|8978.7|32
1695152100000|2023-09-19 19:35:00|8980|8978.5|8978.9|8977.4|8980.1|8978.6|8978.8|8977.3|70
1695152400000|2023-09-19 19:40:00|8979|8977.5|8978.6|8977.1|8979.1|8977.6|8978.2|8976.7|69
1695152700000|2023-09-19 19:45:00|8978.7|8977.2|8977.7|8976.2|8979.3|8977.8|8977.7|8976.2|76
1695153000000|2023-09-19 19:50:00|8977.5|8976|8979.1|8977.6|8979.4|8977.9|8976.9|8975.4|104
1695153300000|2023-09-19 19:55:00|8979|8977.5|8978.4|8976.9|8979.5|8977.6|8978.1|8976.2|113
1695153600000|2023-09-19 20:00:00|8978.5|8977|8978.7|8976.3|8979.1|8977.6|8977.8|8976.1|121
1695153900000|2023-09-19 20:05:00|8978.8|8976.4|8977.8|8976.3|8978.8|8977.1|8977.8|8976.3|45
1695154200000|2023-09-19 20:10:00|8977.9|8976.4|8979|8977.5|8979.4|8977.5|8977.8|8976.3|91
1695154500000|2023-09-19 20:15:00|8978.9|8977.4|8979.1|8977.6|8979.6|8977.7|8978.7|8976.7|89
1695154800000|2023-09-19 20:20:00|8979|8977.5|8978.6|8977.1|8979.6|8978.1|8978.4|8976.9|45
1695155100000|2023-09-19 20:25:00|8978.7|8977.2|8979|8977.5|8979.1|8977.6|8978.5|8977|87
1695155400000|2023-09-19 20:30:00|8978.8|8977.3|8978.7|8976.3|8979.1|8977.4|8978.4|8976.1|148
1695155700000|2023-09-19 20:35:00|8978.6|8976.2|8979.1|8976.7|8979.2|8977.3|8978.4|8976.2|87
1695156000000|2023-09-19 20:40:00|8979.2|8976.8|8978.9|8976.5|8979.7|8977.3|8978.8|8976.4|93
1695156300000|2023-09-19 20:45:00|8979|8976.6|8979|8976.6|8979.2|8976.8|8978.6|8976.2|46
1695156600000|2023-09-19 20:50:00|8979.1|8976.7|8978.4|8976|8979.2|8976.8|8978.4|8976|51
1695156900000|2023-09-19 20:55:00|8979.2|8975.3|8980.3|8975.2|8980.8|8976.2|8979.1|8975.1|133
1695157200000|2023-09-19 21:00:00|8981.9|8975.4|8982.4|8975.9|8982.6|8976.1|8981.9|8975.4|4
1695157500000|2023-09-19 21:05:00|8982.2|8975.7|8984|8977.5|8984.1|8977.6|8982.2|8975.7|6
1695157800000|2023-09-19 21:10:00|8983|8976.5|8982.5|8976|8983|8976.5|8982.3|8975.8|11
1695158100000|2023-09-19 21:15:00|8982.6|8976.1|8982.5|8976|8982.6|8976.1|8982.5|8976|2
1695158400000|2023-09-19 21:20:00|8982.3|8975.8|8982.3|8975.8|8982.3|8975.8|8982.3|8975.8|1
1695158700000|2023-09-19 21:25:00|8980.8|8974.3|8980.1|8973.6|8980.8|8974.3|8980.1|8973.6|2
1695159000000|2023-09-19 21:30:00|8979.9|8973.4|8981.8|8975.3|8981.8|8975.3|8979.9|8973.4|28
1695159300000|2023-09-19 21:35:00|8981.1|8974.6|8982.7|8976.2|8983.8|8977.3|8981.1|8974.6|30
1695159600000|2023-09-19 21:40:00|8982.8|8976.3|8982.9|8976.4|8983|8976.5|8982.7|8976.2|23
1695159900000|2023-09-19 21:45:00|8982.7|8976.2|8981.4|8974.9|8982.7|8976.2|8981.2|8974.7|60
1695160200000|2023-09-19 21:50:00|8981.5|8975|8982|8975.5|8982|8975.5|8980.8|8974.3|162
1695160500000|2023-09-19 21:55:00|8981.9|8975.4|8979.8|8973.3|8982.2|8975.7|8979.2|8972.7|106
1695160800000|2023-09-19 22:00:00|8980.3|8973.8|8978|8974.1|8981.5|8975|8977.9|8973.5|107
1695161100000|2023-09-19 22:05:00|8977.3|8974.9|8977.5|8975.1|8977.6|8975.1|8977.2|8974.7|59
1695161400000|2023-09-19 22:10:00|8977.4|8975|8977.4|8975|8977.7|8975.3|8977.1|8974.7|30
1695161700000|2023-09-19 22:15:00|8977.5|8975.1|8976.7|8974.3|8977.6|8975.2|8976.6|8974.2|54
1695162000000|2023-09-19 22:20:00|8976.4|8974|8976.5|8974.1|8977|8974.6|8976.3|8973.9|25
1695162300000|2023-09-19 22:25:00|8976.4|8974|8975.1|8972.7|8976.5|8974.1|8974.8|8972.4|83
1695162600000|2023-09-19 22:30:00|8975.3|8972.9|8975.1|8972.7|8975.7|8973.3|8974.5|8972.1|119
1695162900000|2023-09-19 22:35:00|8975|8972.6|8973.6|8971.2|8975.1|8972.7|8973.6|8971.2|114
1695163200000|2023-09-19 22:40:00|8973.8|8971.4|8973.4|8971|8974.2|8971.8|8973.2|8970.8|110
1695163500000|2023-09-19 22:45:00|8973.3|8970.9|8975.1|8972.7|8975.1|8972.7|8973|8970.6|48
1695163800000|2023-09-19 22:50:00|8975|8972.6|8975.4|8973|8975.6|8973.2|8975|8972.6|39
1695164100000|2023-09-19 22:55:00|8975.2|8972.8|8975|8972.6|8975.3|8972.9|8974.9|8972.5|68
1695164400000|2023-09-19 23:00:00|8974.7|8972.3|8973.7|8971.3|8975.7|8973.3|8973.7|8971.3|66
1695164700000|2023-09-19 23:05:00|8973.6|8971.2|8973.2|8970.8|8973.8|8971.4|8973.1|8970.7|46
1695165000000|2023-09-19 23:10:00|8973.1|8970.7|8973.9|8971.5|8974.1|8971.7|8972.5|8970.1|54
1695165300000|2023-09-19 23:15:00|8973.8|8971.4|8974.8|8972.4|8975|8972.6|8973.8|8971.4|150
1695165600000|2023-09-19 23:20:00|8974.7|8972.3|8974.8|8972.4|8974.9|8972.5|8974.3|8971.9|260
1695165900000|2023-09-19 23:25:00|8974.9|8972.5|8974.8|8973.3|8975.5|8973.3|8974.3|8972.3|124
1695166200000|2023-09-19 23:30:00|8975|8973.5|8975|8973.5|8975.1|8973.6|8974.9|8973.4|35
1695166500000|2023-09-19 23:35:00|8975.1|8973.6|8975|8973.5|8975.6|8973.8|8975|8973|87
1695166800000|2023-09-19 23:40:00|8975.1|8973.6|8975.1|8973.6|8975.1|8973.6|8975|8973.5|53
1695167100000|2023-09-19 23:45:00|8975|8973.5|8974.8|8972.4|8975.1|8973.6|8974.5|8972.3|13
1695167400000|2023-09-19 23:50:00|8974.9|8972.5|8974.9|8972.5|8975|8973|8974.3|8972.2|79
1695167700000|2023-09-19 23:55:00|8974.8|8972.4|8974.8|8972.4|8974.9|8972.5|8974.7|8972.3|35
1695168000000|2023-09-20 00:00:00|8975|8972.6|8976.5|8974.1|8976.5|8974.8|8974.7|8972.5|142
1695168300000|2023-09-20 00:05:00|8976.6|8974.2|8977.6|8975.2|8977.6|8976.1|8976.4|8974|129
1695168600000|2023-09-20 00:10:00|8977.7|8975.3|8979.1|8977.6|8979.1|8977.6|8977.4|8975.3|57
1695168900000|2023-09-20 00:15:00|8979|8977.5|8978.9|8976.5|8979|8977.5|8977.5|8976|146
1695169200000|2023-09-20 00:20:00|8978.8|8976.4|8978.8|8976.4|8979|8976.6|8978.3|8975.9|169
1695169500000|2023-09-20 00:25:00|8978.7|8976.3|8976.5|8975|8978.8|8976.4|8976.1|8974.6|70
1695169800000|2023-09-20 00:30:00|8976.6|8975.1|8975.7|8973.3|8976.8|8975.3|8975.3|8972.9|110
1695170100000|2023-09-20 00:35:00|8976|8973.6|8975.8|8974.3|8977.1|8974.9|8975.4|8973|114
1695170400000|2023-09-20 00:40:00|8975.7|8974.2|8977.6|8975.2|8977.6|8975.9|8975.4|8973.9|132
1695170700000|2023-09-20 00:45:00|8977.4|8975|8977|8974.6|8978|8975.6|8976.8|8974.4|167
1695171000000|2023-09-20 00:50:00|8976.9|8974.5|8976.3|8974.8|8977.3|8974.9|8976.2|8974|164
1695171300000|2023-09-20 00:55:00|8976.5|8975|8976.6|8975.1|8977.5|8976|8976.4|8974.9|77
1695171600000|2023-09-20 01:00:00|8976.8|8975.3|8976.5|8975|8977.5|8976|8976.5|8975|98
1695171900000|2023-09-20 01:05:00|8976.6|8975.1|8975.5|8974|8977.4|8975.9|8975.3|8973.8|95
1695172200000|2023-09-20 01:10:00|8975.7|8974.2|8977.1|8974.7|8978.1|8975.8|8975.6|8974.1|129
1695172500000|2023-09-20 01:15:00|8977.3|8974.9|8979|8977.5|8980.7|8979.2|8977.2|8974.8|136
1695172800000|2023-09-20 01:20:00|8978.9|8977.4|8979.2|8977.7|8979.5|8978|8977.9|8976.4|71
1695173100000|2023-09-20 01:25:00|8979.1|8977.6|8977.5|8976|8979.1|8977.6|8977.2|8975.7|96
1695173400000|2023-09-20 01:30:00|8977.3|8975.8|8978.4|8976.9|8978.7|8977.2|8977.3|8975.8|143
1695173700000|2023-09-20 01:35:00|8978.3|8976.8|8977.5|8976|8978.8|8977.2|8977.3|8975.8|103
1695174000000|2023-09-20 01:40:00|8977.6|8976.1|8978.7|8977.2|8978.8|8977.3|8977.2|8975.7|72
1695174300000|2023-09-20 01:45:00|8978.8|8977.3|8979|8977.5|8979.1|8977.6|8978.7|8977.2|36
1695174600000|2023-09-20 01:50:00|8978.9|8977.4|8977.5|8976|8979.6|8978.1|8977.4|8975.9|94
1695174900000|2023-09-20 01:55:00|8977.4|8975.9|8977.6|8975.2|8977.6|8975.9|8976.9|8975|97
1695175200000|2023-09-20 02:00:00|8977.4|8975.9|8976.7|8975.2|8977.9|8976.4|8976.2|8974.7|179
1695175500000|2023-09-20 02:05:00|8976.8|8975.3|8977.5|8976|8977.5|8976|8976.7|8975.2|100
1695175800000|2023-09-20 02:10:00|8977.4|8975.9|8975.6|8974.1|8977.5|8976|8975.6|8974.1|82
1695176100000|2023-09-20 02:15:00|8975.8|8974.3|8976.5|8975|8977|8975.5|8975.8|8974.3|88
1695176400000|2023-09-20 02:20:00|8976.6|8975.1|8978.2|8976.7|8978.7|8977.2|8976.6|8975.1|75
1695176700000|2023-09-20 02:25:00|8978.1|8976.6|8978.7|8977.2|8979.1|8977.6|8978.1|8976.6|75
1695177000000|2023-09-20 02:30:00|8978.8|8977.3|8980.3|8978.8|8981.3|8979.8|8978.8|8977.3|47
1695177300000|2023-09-20 02:35:00|8980.2|8978.7|8979|8977.5|8980.5|8979|8978.2|8976.7|122
1695177600000|2023-09-20 02:40:00|8979.1|8977.6|8979.7|8978.2|8979.7|8978.2|8979.1|8977.6|69
1695177900000|2023-09-20 02:45:00|8979.6|8978.1|8978.9|8977.4|8979.7|8978.2|8978.8|8977.3|46
1695178200000|2023-09-20 02:50:00|8979|8977.5|8979.5|8978|8980|8978.5|8979|8977.5|74
1695178500000|2023-09-20 02:55:00|8979.4|8977.9|8979.7|8978.2|8980|8978.5|8979.4|8977.9|118
1695178800000|2023-09-20 03:00:00|8979.8|8978.3|8980.6|8979.1|8981.2|8979.7|8979.8|8978.3|108
1695179100000|2023-09-20 03:05:00|8980.7|8979.2|8980.6|8979.1|8980.7|8979.2|8979.7|8978.2|89
1695179400000|2023-09-20 03:10:00|8981|8979.5|8980.9|8979.4|8982.1|8980.6|8980.8|8979.3|111
1695179700000|2023-09-20 03:15:00|8981.3|8979.8|8978.1|8976.6|8981.8|8980.3|8977.9|8976|85
1695180000000|2023-09-20 03:20:00|8978.2|8976.7|8978.6|8977.1|8978.6|8977.1|8978|8976.5|71
1695180300000|2023-09-20 03:25:00|8978.5|8977|8978.5|8977|8978.8|8977.3|8978|8976.5|71
1695180600000|2023-09-20 03:30:00|8978.6|8977.1|8979.8|8978.3|8979.9|8978.4|8978.5|8977|46
1695180900000|2023-09-20 03:35:00|8979.7|8978.2|8981.3|8979.8|8981.5|8980|8979.7|8978.2|34
1695181200000|2023-09-20 03:40:00|8981.4|8979.9|8981.2|8979.7|8982.1|8980.6|8980.8|8979.3|45
1695181500000|2023-09-20 03:45:00|8981.3|8979.8|8981.4|8979.9|8982.4|8980.9|8981.2|8979.7|47
1695181800000|2023-09-20 03:50:00|8981.5|8980|8981.2|8979.7|8982|8980.5|8981.1|8979.6|91
1695182100000|2023-09-20 03:55:00|8981.1|8979.6|8981.4|8979.9|8981.5|8980|8980.9|8979.4|64
1695182400000|2023-09-20 04:00:00|8981.3|8979.8|8981.1|8979.6|8981.4|8979.9|8980.9|8979.4|72
1695182700000|2023-09-20 04:05:00|8981.4|8979.9|8982.1|8980.6|8982.1|8980.6|8981.3|8979.8|47
1695183000000|2023-09-20 04:10:00|8981.7|8980.2|8982.1|8980.6|8982.5|8981|8981.4|8979.9|90
1695183300000|2023-09-20 04:15:00|8982.2|8980.7|8982.1|8980.6|8982.7|8981.2|8982.1|8980.6|54
1695183600000|2023-09-20 04:20:00|8982.2|8980.7|8982.2|8980.7|8982.3|8980.8|8981.9|8980.4|74
1695183900000|2023-09-20 04:25:00|8982.3|8980.8|8982.9|8981.4|8982.9|8981.4|8982|8980.5|25
1695184200000|2023-09-20 04:30:00|8982.7|8981.2|8982|8980.5|8982.7|8981.2|8981.8|8980.3|103
1695184500000|2023-09-20 04:35:00|8982.1|8980.6|8981.7|8980.2|8982.1|8980.6|8981.2|8979.7|80
1695184800000|2023-09-20 04:40:00|8981.6|8980.1|8982.7|8981.2|8982.8|8981.3|8981.5|8980|57
1695185100000|2023-09-20 04:45:00|8982.2|8980.7|8981.9|8980.4|8982.3|8980.8|8981.7|8980.2|88
1695185400000|2023-09-20 04:50:00|8981.8|8980.3|8981.5|8980|8982|8980.5|8981.5|8980|78
1695185700000|2023-09-20 04:55:00|8981.9|8980.4|8982|8980.5|8982|8980.5|8981.8|8980.3|90
1695186000000|2023-09-20 05:00:00|8981.9|8980.4|8981|8979.5|8982|8980.5|8980.7|8979.2|64
1695186300000|2023-09-20 05:05:00|8980.9|8979.4|8981.2|8979.7|8981.5|8980|8980.1|8978.6|95
1695186600000|2023-09-20 05:10:00|8981.1|8979.6|8981.5|8980|8981.7|8980.2|8981|8979.5|49
1695186900000|2023-09-20 05:15:00|8982|8979.6|8982|8980.5|8982.2|8980.7|8981.7|8979.6|48
1695187200000|2023-09-20 05:20:00|8982.1|8980.6|8980.7|8979.2|8982.3|8980.8|8980.6|8979.1|113
1695187500000|2023-09-20 05:25:00|8980.8|8979.3|8980.4|8978.9|8981|8979.5|8979.9|8977.8|157
1695187800000|2023-09-20 05:30:00|8980.3|8978.8|8978.9|8976.5|8980.6|8979.1|8978.8|8976.4|161
1695188100000|2023-09-20 05:35:00|8979|8976.6|8978.4|8976.9|8979.2|8976.9|8978.1|8975.7|120
1695188400000|2023-09-20 05:40:00|8978.3|8976.8|8978.5|8977|8978.6|8977.1|8977.7|8976.2|98
1695188700000|2023-09-20 05:45:00|8978.4|8976.9|8979.7|8978.2|8980.1|8978.6|8978.4|8976.9|61
1695189000000|2023-09-20 05:50:00|8979.6|8978.1|8980.3|8978.8|8981.3|8979.8|8978.9|8977.4|144
1695189300000|2023-09-20 05:55:00|8980.4|8978.9|8979.8|8977.4|8980.9|8979.4|8979|8977|233
1695189600000|2023-09-20 06:00:00|8979.9|8977.5|8980.8|8979.3|8984.3|8982.2|8978.7|8977.2|653
1695189900000|2023-09-20 06:05:00|8981|8979.5|8979.8|8978.3|8981.7|8980.2|8977.5|8976|268
1695190200000|2023-09-20 06:10:00|8979.9|8978.4|8977|8975.5|8979.9|8978.4|8975.2|8973.2|179
1695190500000|2023-09-20 06:15:00|8977.3|8975.8|8974.4|8972.9|8977.5|8976|8974.3|8972.8|169
1695190800000|2023-09-20 06:20:00|8974.5|8973|8974.8|8973.3|8975.8|8974.3|8970.8|8969.3|154
1695191100000|2023-09-20 06:25:00|8975.1|8973.6|8972.9|8971.4|8976.2|8974.7|8972.4|8970.9|215
1695191400000|2023-09-20 06:30:00|8972.6|8971.1|8968|8966.5|8973.3|8971.8|8968|8966.5|265
1695191700000|2023-09-20 06:35:00|8968.1|8966.6|8969|8967.5|8970.3|8968.8|8968|8966.5|205
1695192000000|2023-09-20 06:40:00|8968.9|8967.4|8965.8|8964.3|8969.9|8968.4|8965.5|8964|216
1695192300000|2023-09-20 06:45:00|8965.6|8964.1|8969.8|8968.3|8969.8|8968.3|8965.6|8964.1|156
1695192600000|2023-09-20 06:50:00|8969.9|8968.4|8979.4|8977.9|8979.4|8977.9|8969.8|8968.3|205
1695192900000|2023-09-20 06:55:00|8979.3|8977.8|8977.3|8975.8|8980.1|8978.6|8977.2|8975.7|141
1695193200000|2023-09-20 07:00:00|8977.2|8975.7|8974.6|8973.1|8980.4|8978.6|8973.8|8972.3|473
1695193500000|2023-09-20 07:05:00|8974.3|8972.8|8972.7|8971.2|8974.5|8973|8971.1|8969.6|306
1695193800000|2023-09-20 07:10:00|8972.8|8971.3|8981.4|8979.9|8982|8979.9|8972.8|8971.3|230
1695194100000|2023-09-20 07:15:00|8981.5|8980|8982.9|8981.4|8985.2|8983.5|8981.3|8979.6|295
1695194400000|2023-09-20 07:20:00|8982.7|8981.2|8983.7|8982.2|8984.6|8983.1|8982.3|8980.7|244
1695194700000|2023-09-20 07:25:00|8983.6|8982.1|8982.7|8981.2|8984.7|8983.2|8981.1|8979.3|265
1695195000000|2023-09-20 07:30:00|8982.6|8981.1|8978.2|8976.7|8983.3|8981.8|8977.5|8976|283
1695195300000|2023-09-20 07:35:00|8978.3|8976.8|8974.4|8972|8978.3|8976.8|8973.4|8971|232
1695195600000|2023-09-20 07:40:00|8974.3|8971.9|8972.9|8971.4|8974.3|8972.4|8971.5|8970|214
1695195900000|2023-09-20 07:45:00|8973.1|8971.6|8974.5|8973|8974.9|8973.4|8972.5|8971|216
1695196200000|2023-09-20 07:50:00|8974.7|8973.2|8976.6|8974.2|8977|8975.5|8974.5|8973|217
1695196500000|2023-09-20 07:55:00|8976.5|8974.1|8976.9|8974.5|8977.4|8975.6|8974.5|8973|195
1695196800000|2023-09-20 08:00:00|8977.1|8974.7|8975.6|8974.1|8977.1|8974.9|8974.1|8972.6|225
1695197100000|2023-09-20 08:05:00|8975.5|8974|8974.8|8973.3|8976.5|8975|8974|8972.5|188
1695197400000|2023-09-20 08:10:00|8975|8973.5|8976.2|8974.7|8976.4|8974.9|8974.5|8972.6|193
1695197700000|2023-09-20 08:15:00|8976.3|8974.8|8974.6|8973.1|8976.4|8974.9|8973.8|8972.3|150
1695198000000|2023-09-20 08:20:00|8974.5|8973|8972.5|8971|8974.6|8973.1|8970.5|8969|159
1695198300000|2023-09-20 08:25:00|8972.6|8971.1|8974.3|8972.8|8974.3|8972.8|8972.3|8970.8|139
1695198600000|2023-09-20 08:30:00|8974.2|8972.7|8974.1|8972.6|8974.3|8972.8|8973.1|8971.6|106
1695198900000|2023-09-20 08:35:00|8974|8972.5|8972.6|8971.1|8976.5|8975|8972.6|8971.1|135
1695199200000|2023-09-20 08:40:00|8972.7|8971.2|8974.4|8972.9|8974.8|8973.3|8971.9|8970.4|97
1695199500000|2023-09-20 08:45:00|8974.3|8972.8|8975.9|8974.4|8976.1|8974.6|8973.9|8972.4|185
1695199800000|2023-09-20 08:50:00|8975.8|8974.3|8973.9|8972.4|8976.2|8974.7|8973.5|8972|123
1695200100000|2023-09-20 08:55:00|8974|8972.5|8973.5|8972|8975.1|8973.3|8973|8971.5|159
1695200400000|2023-09-20 09:00:00|8972.9|8971.4|8971.5|8970|8973.3|8971.8|8970.9|8969.4|172
1695200700000|2023-09-20 09:05:00|8971.6|8970.1|8972.7|8971.2|8973|8971.5|8971.5|8970|167
1695201000000|2023-09-20 09:10:00|8972.8|8971.3|8973.1|8971.6|8976.1|8974.6|8972.8|8971.3|125
1695201300000|2023-09-20 09:15:00|8973|8971.5|8974.4|8972.9|8976.1|8974.6|8973|8971.5|153
1695201600000|2023-09-20 09:20:00|8974.6|8973.1|8976.2|8974.7|8977|8975.5|8974.1|8972.6|188
1695201900000|2023-09-20 09:25:00|8976.3|8974.8|8975.8|8974.3|8978.5|8977|8975.3|8973.8|104
1695202200000|2023-09-20 09:30:00|8975.9|8974.4|8972|8970.5|8975.9|8974.4|8971.9|8970.4|126
1695202500000|2023-09-20 09:35:00|8972.3|8970.8|8972.3|8970.8|8972.9|8971.4|8971.1|8969.6|182
1695202800000|2023-09-20 09:40:00|8972.4|8970.9|8972.2|8970.7|8973.4|8971.9|8972.1|8970.6|78
1695203100000|2023-09-20 09:45:00|8972.1|8970.6|8973.1|8971.6|8973.4|8971.9|8971.9|8970.4|127
1695203400000|2023-09-20 09:50:00|8973|8971.5|8971.1|8969.6|8973.2|8971.7|8970.7|8969.2|159
1695203700000|2023-09-20 09:55:00|8971|8969.5|8969.6|8968.1|8971.3|8969.8|8968.7|8967.2|149
1695204000000|2023-09-20 10:00:00|8969.5|8968|8970.6|8969.1|8971.1|8969.6|8966.8|8965.3|210
1695204300000|2023-09-20 10:05:00|8970.5|8969|8969.1|8967.6|8970.7|8969.2|8968.1|8966.6|219
1695204600000|2023-09-20 10:10:00|8969.2|8967.7|8969.8|8968.3|8970|8968.5|8968.3|8966.8|138
1695204900000|2023-09-20 10:15:00|8969.9|8968.4|8970.4|8968.9|8971.4|8969.9|8968.6|8967.1|118
1695205200000|2023-09-20 10:20:00|8970.5|8969|8967.8|8966.3|8970.8|8969.3|8967.7|8966.2|124
1695205500000|2023-09-20 10:25:00|8967.9|8966.4|8968.3|8966.8|8969.2|8967.7|8965.9|8964.4|152
1695205800000|2023-09-20 10:30:00|8968.4|8966.9|8965.7|8964.2|8968.7|8967.2|8965.6|8964.1|147
1695206100000|2023-09-20 10:35:00|8965.8|8964.3|8962.7|8961.2|8966.1|8964.6|8962.4|8960.9|142
1695206400000|2023-09-20 10:40:00|8962.4|8960.9|8963.6|8962.1|8964.5|8963|8961.9|8960.4|173
1695206700000|2023-09-20 10:45:00|8963.5|8962|8962.8|8961.3|8964.6|8963.1|8962.6|8961.1|178
1695207000000|2023-09-20 10:50:00|8962.7|8961.2|8966.7|8964.3|8966.8|8964.4|8962.3|8960.8|136
1695207300000|2023-09-20 10:55:00|8966.6|8964.2|8969.1|8966.7|8969.2|8966.8|8966.6|8964.2|90
1695207600000|2023-09-20 11:00:00|8969.3|8966.9|8970.3|8967.9|8970.4|8968.4|8969.1|8966.7|111
1695207900000|2023-09-20 11:05:00|8970.4|8968|8973.4|8971.9|8973.5|8972|8970.2|8968|123
1695208200000|2023-09-20 11:10:00|8973.2|8971.7|8976.2|8974.7|8976.3|8974.8|8972.4|8970.9|142
1695208500000|2023-09-20 11:15:00|8976.1|8974.6|8974.9|8973.4|8976.7|8975.2|8974.3|8972.8|140
1695208800000|2023-09-20 11:20:00|8974.8|8973.3|8974|8972.5|8975.5|8974|8973.8|8972.3|132
1695209100000|2023-09-20 11:25:00|8974.1|8972.6|8974.6|8973.1|8975.9|8974.4|8973.8|8971.7|181
1695209400000|2023-09-20 11:30:00|8974.5|8973|8972|8970.5|8974.5|8973|8971.4|8969.9|144
1695209700000|2023-09-20 11:35:00|8971.9|8970.4|8973.4|8971.9|8973.5|8972|8971.3|8969.8|121
1695210000000|2023-09-20 11:40:00|8973.3|8971.8|8973.8|8972.3|8974.1|8972.6|8971.8|8970.3|150
1695210300000|2023-09-20 11:45:00|8973.5|8972|8972|8969.6|8973.5|8972|8971.9|8969.6|149
1695210600000|2023-09-20 11:50:00|8971.6|8970.1|8973.3|8971.8|8973.9|8972|8971.3|8969.8|121
1695210900000|2023-09-20 11:55:00|8973.4|8971.9|8973.5|8972|8975.1|8973.6|8972.3|8970.8|174
1695211200000|2023-09-20 12:00:00|8973.4|8971.9|8972.7|8971.2|8973.8|8972.3|8971.3|8969.8|146
1695211500000|2023-09-20 12:05:00|8972.6|8971.1|8972|8970.5|8973.7|8972|8971.8|8970.3|130
1695211800000|2023-09-20 12:10:00|8971.9|8970.4|8972.6|8971.1|8973.4|8971.9|8971.9|8970.4|114
1695212100000|2023-09-20 12:15:00|8972.5|8971|8969.8|8968.3|8972.9|8971.4|8969.8|8968.3|153
1695212400000|2023-09-20 12:20:00|8969.6|8968.1|8968.1|8966.6|8970.4|8968.9|8967.8|8966.3|213
1695212700000|2023-09-20 12:25:00|8968.2|8966.7|8966.6|8965.1|8968.2|8966.7|8964.6|8963.1|182
1695213000000|2023-09-20 12:30:00|8967.4|8965.9|8970.7|8969.2|8971.4|8969.9|8967.4|8965.9|240
1695213300000|2023-09-20 12:35:00|8970.6|8969.1|8971.4|8969.9|8972|8970.5|8968.8|8967.3|182
1695213600000|2023-09-20 12:40:00|8971.6|8970.1|8968.7|8967.2|8971.9|8970.4|8968.6|8967.1|190
1695213900000|2023-09-20 12:45:00|8968.5|8967|8967.2|8965.7|8968.8|8967.3|8964.7|8963.2|307
1695214200000|2023-09-20 12:50:00|8967.1|8965.6|8968|8966.5|8968.1|8966.6|8966.6|8965.1|195
1695214500000|2023-09-20 12:55:00|8967.8|8966.3|8968.4|8966.9|8970|8968.5|8967.3|8965.8|189
1695214800000|2023-09-20 13:00:00|8968.2|8966.7|8964.1|8962.6|8969.3|8967.8|8963.6|8962.1|258
1695215100000|2023-09-20 13:05:00|8964.2|8962.7|8962.4|8960.9|8964.8|8963.3|8962.4|8960.9|192
1695215400000|2023-09-20 13:10:00|8962.5|8961|8959.1|8957.6|8963.3|8961.8|8958.2|8956.7|244
1695215700000|2023-09-20 13:15:00|8959|8957.5|8964|8962.5|8965.9|8964.4|8958.8|8957.3|220
1695216000000|2023-09-20 13:20:00|8964.3|8962.8|8961.8|8960.3|8965.1|8963.6|8960.8|8959.3|201
1695216300000|2023-09-20 13:25:00|8962.2|8960.7|8963.8|8962.3|8965.4|8963.9|8961.4|8959.9|278
1695216600000|2023-09-20 13:30:00|8963.9|8962.4|8959.8|8958.3|8963.9|8962.4|8959.2|8957.7|289
1695216900000|2023-09-20 13:35:00|8959.9|8958.4|8959.6|8958.1|8960.8|8959.3|8958.1|8956.6|263
1695217200000|2023-09-20 13:40:00|8959.5|8958|8959.9|8958.4|8962.1|8960.6|8957.8|8956.3|284
1695217500000|2023-09-20 13:45:00|8959.6|8958.1|8960.6|8959.1|8960.7|8959.2|8958.1|8956.6|282
1695217800000|2023-09-20 13:50:00|8960.7|8959.2|8958.2|8956.7|8961.3|8959.8|8957.6|8956.1|248
1695218100000|2023-09-20 13:55:00|8958.3|8956.8|8958.4|8956.9|8960|8958.5|8957.3|8955.8|278
1695218400000|2023-09-20 14:00:00|8958.5|8957|8951.8|8950.3|8959.2|8957.7|8949.2|8947.7|380
1695218700000|2023-09-20 14:05:00|8951.7|8950.2|8947.6|8946.1|8952.2|8950.7|8945.6|8944.1|291
1695219000000|2023-09-20 14:10:00|8947.7|8946.2|8946.8|8945.3|8947.8|8946.3|8942.5|8941|370
1695219300000|2023-09-20 14:15:00|8946.9|8945.4|8948.7|8947.2|8951.9|8950.4|8946.9|8945.4|314
1695219600000|2023-09-20 14:20:00|8948.9|8947.4|8950.7|8949.2|8951.2|8949.7|8946.4|8944.9|271
1695219900000|2023-09-20 14:25:00|8950.6|8949.1|8947.8|8946.3|8950.6|8949.1|8944.6|8943.1|224
1695220200000|2023-09-20 14:30:00|8947.7|8946.2|8944.8|8943.3|8947.8|8946.3|8944|8942.5|249
1695220500000|2023-09-20 14:35:00|8944.9|8943.4|8946.2|8944.7|8947|8945.5|8944|8942.5|215
1695220800000|2023-09-20 14:40:00|8946.5|8945|8946.9|8945.4|8946.9|8945.4|8944.2|8942.7|248
1695221100000|2023-09-20 14:45:00|8947|8945.5|8949.6|8948.1|8949.6|8948.1|8946.3|8944.8|231
1695221400000|2023-09-20 14:50:00|8949.5|8948|8944.6|8943.1|8950.2|8948.7|8944.3|8942.8|271
1695221700000|2023-09-20 14:55:00|8944.5|8943|8946.8|8945.3|8947.7|8946.2|8943.9|8942.4|237
1695222000000|2023-09-20 15:00:00|8946.7|8945.2|8950.1|8948.6|8950.3|8948.8|8945.6|8944.1|241
1695222300000|2023-09-20 15:05:00|8949.7|8948.2|8946.7|8945.2|8949.7|8948.2|8946.4|8944.9|209
1695222600000|2023-09-20 15:10:00|8946.4|8944.9|8946.6|8945.1|8947.3|8945.8|8944.4|8942.9|228
1695222900000|2023-09-20 15:15:00|8946.5|8945|8940.7|8939.2|8947.1|8945.6|8940.6|8939.1|159
1695223200000|2023-09-20 15:20:00|8940.8|8939.3|8942.5|8941|8942.7|8941.2|8940|8938.5|206
1695223500000|2023-09-20 15:25:00|8942.7|8941.2|8944.2|8942.7|8945|8943.5|8942.5|8941|225
1695223800000|2023-09-20 15:30:00|8944.3|8942.8|8946.3|8944.8|8946.8|8945.3|8942.7|8941.2|238
1695224100000|2023-09-20 15:35:00|8946.2|8944.7|8949.4|8947.9|8949.8|8948.3|8945.5|8944|189
1695224400000|2023-09-20 15:40:00|8949.5|8948|8951.5|8950|8952|8950.5|8949.1|8947.6|146
1695224700000|2023-09-20 15:45:00|8951.2|8949.7|8951.7|8950.2|8951.9|8950.4|8949.1|8947.6|159
1695225000000|2023-09-20 15:50:00|8952|8950.5|8951.5|8950|8953.1|8951.6|8950.5|8949|162
1695225300000|2023-09-20 15:55:00|8951.6|8950.1|8954.2|8952.7|8954.6|8953.1|8950.7|8949.2|163
1695225600000|2023-09-20 16:00:00|8954.1|8952.6|8951.1|8949.6|8955.1|8953.6|8950|8948.5|186
1695225900000|2023-09-20 16:05:00|8951.2|8949.7|8949.1|8947.6|8951.3|8949.8|8949.1|8947.6|146
1695226200000|2023-09-20 16:10:00|8948.9|8947.4|8948.9|8947.4|8950.4|8948.9|8948.6|8947.1|161
1695226500000|2023-09-20 16:15:00|8948.8|8947.3|8945.6|8944.1|8948.8|8947.3|8945|8943.5|144
1695226800000|2023-09-20 16:20:00|8945.1|8943.6|8943.2|8941.7|8945.5|8944|8941.9|8940.4|196
1695227100000|2023-09-20 16:25:00|8943.1|8941.6|8938.8|8937.3|8943.1|8941.6|8938.7|8937.2|197
1695227400000|2023-09-20 16:30:00|8938.6|8937.1|8939.7|8938.2|8940.8|8939.3|8938.6|8937.1|109
1695227700000|2023-09-20 16:35:00|8939.6|8938.1|8939.4|8937.9|8940.4|8938.9|8938.8|8937.3|151
1695228000000|2023-09-20 16:40:00|8939.3|8937.8|8937.4|8935.9|8939.8|8938.3|8937.2|8935.7|166
1695228300000|2023-09-20 16:45:00|8937.3|8935.8|8938.2|8936.7|8938.4|8936.9|8936.2|8934.7|131
1695228600000|2023-09-20 16:50:00|8938.3|8936.8|8937.1|8935.6|8938.3|8936.8|8933|8931.5|201
1695228900000|2023-09-20 16:55:00|8937.2|8935.7|8936.6|8935.1|8937.7|8936.2|8936.1|8934.6|103
1695229200000|2023-09-20 17:00:00|8936.7|8935.2|8938.1|8936.6|8938.2|8936.7|8936.6|8935.1|114
1695229500000|2023-09-20 17:05:00|8938.3|8936.8|8937.8|8936.3|8939.1|8937.6|8937.8|8936.3|105
1695229800000|2023-09-20 17:10:00|8937.5|8936|8939.7|8938.2|8940.2|8938.7|8937.5|8936|110
1695230100000|2023-09-20 17:15:00|8939.5|8938|8936.1|8934.6|8939.8|8938.3|8935.9|8934.4|160
1695230400000|2023-09-20 17:20:00|8936.2|8934.7|8941.4|8939.9|8942|8940.5|8935.8|8934.3|120
1695230700000|2023-09-20 17:25:00|8941.3|8939.8|8940.8|8939.3|8941.3|8939.8|8940|8938.5|110
1695231000000|2023-09-20 17:30:00|8940.7|8939.2|8941.6|8940.1|8941.9|8940.4|8940.7|8939.2|93
1695231300000|2023-09-20 17:35:00|8941.7|8940.2|8943.3|8941.8|8943.5|8942|8941.3|8939.8|112
1695231600000|2023-09-20 17:40:00|8943.4|8941.9|8943.6|8942.1|8944.5|8943|8942.7|8941.2|166
1695231900000|2023-09-20 17:45:00|8943.3|8941.8|8944.6|8943.1|8944.8|8943.3|8943.3|8941.8|119
1695232200000|2023-09-20 17:50:00|8944.7|8943.2|8946.7|8945.2|8947|8945.5|8944.5|8943|158
1695232500000|2023-09-20 17:55:00|8946.6|8945.1|8945|8940|8946.8|8945.1|8944.1|8939.9|264
1695232800000|2023-09-20 18:00:00|8944.3|8939.3|8977.6|8975.2|8981.7|8979.3|8944.2|8939.2|1405
1695233100000|2023-09-20 18:05:00|8977.9|8975.5|8976.9|8975.4|8983|8980.6|8964.8|8962.4|1112
1695233400000|2023-09-20 18:10:00|8976.8|8975.3|8971.4|8969.9|8979.8|8978.3|8969.1|8966.8|949
1695233700000|2023-09-20 18:15:00|8971.7|8970.2|8968.6|8966.2|8976.1|8973.9|8967.1|8965.6|851
1695234000000|2023-09-20 18:20:00|8969|8966.6|8966.6|8965.1|8970.1|8968.6|8966.1|8964.2|654
1695234300000|2023-09-20 18:25:00|8966.7|8965.2|8966.2|8963.8|8967.6|8965.9|8961|8959.5|660
1695234600000|2023-09-20 18:30:00|8966.1|8963.7|8962.5|8960.1|8970.5|8968.1|8949.7|8947.3|1227
1695234900000|2023-09-20 18:35:00|8962.9|8960.5|8956.1|8953.7|8963|8960.6|8952.6|8950.2|1154
1695235200000|2023-09-20 18:40:00|8955.8|8953.4|8961.2|8958.8|8963.1|8960.7|8955.6|8953.2|959
1695235500000|2023-09-20 18:45:00|8961|8958.6|8969|8966.6|8970.8|8968.5|8959.6|8957.2|914
1695235800000|2023-09-20 18:50:00|8969.2|8966.8|8970.6|8969.1|8975.3|8973.3|8967.6|8965.8|797
1695236100000|2023-09-20 18:55:00|8970.5|8969|8968.8|8967.3|8972|8969.6|8966.3|8964|692
1695236400000|2023-09-20 19:00:00|8969.2|8967.7|8972.3|8969.9|8974.4|8972.6|8968.9|8967.4|595
1695236700000|2023-09-20 19:05:00|8972.4|8970|8975.2|8972.8|8976.3|8974.4|8969.7|8967.3|522
1695237000000|2023-09-20 19:10:00|8975.3|8972.9|8980.7|8979.2|8981.9|8980.4|8974.8|8972.8|520
1695237300000|2023-09-20 19:15:00|8980.8|8979.3|8982.6|8980.2|8985|8983.5|8980.4|8978.1|442
1695237600000|2023-09-20 19:20:00|8982.8|8980.4|8984.1|8981.7|8987.1|8984.7|8980.4|8978.4|406
1695237900000|2023-09-20 19:25:00|8983.7|8981.3|8980.1|8978.6|8985|8982.6|8980.1|8978.6|321
1695238200000|2023-09-20 19:30:00|8980|8978.5|8987.1|8985.6|8988.5|8987|8979.7|8978.2|291
1695238500000|2023-09-20 19:35:00|8987.5|8986|8987.8|8985.4|8989.4|8987.9|8987.2|8985|280
1695238800000|2023-09-20 19:40:00|8987.7|8985.3|8988.9|8987.4|8990|8988|8986.4|8984.4|297
1695239100000|2023-09-20 19:45:00|8988.8|8987.3|8990.4|8988.9|8990.5|8989|8987.9|8986.1|196
1695239400000|2023-09-20 19:50:00|8990.5|8989|8990.9|8989.4|8991.7|8990|8990.2|8988.2|185
1695239700000|2023-09-20 19:55:00|8991|8989.5|8991.9|8990.4|8992.5|8991|8990.9|8989.4|166
1695240000000|2023-09-20 20:00:00|8992|8990.5|8994|8992.5|8994.7|8992.7|8991.9|8990.4|187
1695240300000|2023-09-20 20:05:00|8993.9|8992.4|8995.6|8994.1|8996.1|8994.4|8993.9|8992.4|104
1695240600000|2023-09-20 20:10:00|8995.7|8994.2|8993.9|8991.5|8996.6|8995.1|8993.3|8991.5|148
1695240900000|2023-09-20 20:15:00|8994|8991.6|8990.3|8988.8|8994.1|8991.7|8990.3|8988.4|226
1695241200000|2023-09-20 20:20:00|8990.4|8988.9|8988.4|8986|8990.5|8988.9|8987.9|8986|97
1695241500000|2023-09-20 20:25:00|8988.3|8985.9|8987.5|8986|8988.3|8986|8986.6|8984.9|106
1695241800000|2023-09-20 20:30:00|8987.3|8985.8|8987.2|8985.7|8987.7|8986.2|8987|8985.5|86
1695242100000|2023-09-20 20:35:00|8987.4|8985.9|8988.5|8987|8988.7|8987.2|8986.9|8985.4|94
1695242400000|2023-09-20 20:40:00|8988.3|8986.8|8987.7|8986.2|8988.4|8986.8|8987.3|8985.4|132
1695242700000|2023-09-20 20:45:00|8987.9|8986.4|8988.4|8986|8988.9|8986.9|8987.9|8985.7|111
1695243000000|2023-09-20 20:50:00|8988.3|8985.9|8988.6|8986.2|8989|8986.6|8987.9|8985.5|157
1695243300000|2023-09-20 20:55:00|8989.4|8985.5|8989.1|8983.6|8990|8985.8|8987.8|8983.6|235
1695243600000|2023-09-20 21:00:00|8989.4|8983.9|8990.3|8983.8|8991.8|8985.3|8989.4|8983.5|4
1695243900000|2023-09-20 21:05:00|8991.4|8984.9|8991.6|8985.1|8992.2|8985.7|8989.2|8982.7|7
1695244200000|2023-09-20 21:10:00|8991.5|8985|8990.4|8983.9|8991.5|8985|8989.4|8982.9|8
1695244500000|2023-09-20 21:15:00|8990.5|8984|8990.2|8983.7|8990.5|8984|8990.1|8983.6|10
1695244800000|2023-09-20 21:20:00|8990.3|8983.8|8990.1|8983.6|8990.3|8983.8|8990.1|8983.6|14
1695245100000|2023-09-20 21:25:00|8989.6|8983.1|8992.6|8986.1|8992.9|8986.4|8988.4|8981.9|28
1695245400000|2023-09-20 21:30:00|8992.5|8986|8991.7|8985.2|8992.7|8986.2|8991.7|8985.2|48
1695245700000|2023-09-20 21:35:00|8991.8|8985.3|8991.7|8985.2|8992.3|8985.8|8991.5|8985|52
1695246000000|2023-09-20 21:40:00|8991.8|8985.3|8990.8|8984.3|8992.2|8985.7|8990.5|8984|191
1695246300000|2023-09-20 21:45:00|8990|8983.5|8989.8|8983.3|8991.3|8984.8|8989.2|8982.7|204
1695246600000|2023-09-20 21:50:00|8989.7|8983.2|8990.1|8983.6|8991.1|8984.6|8989.3|8982.8|766
1695246900000|2023-09-20 21:55:00|8990|8983.5|8989.5|8983|8990.5|8984|8989.2|8982.7|94
1695247200000|2023-09-20 22:00:00|8989.2|8982.7|8987.6|8983.7|8989.2|8983.8|8986.5|8980.5|117
1695247500000|2023-09-20 22:05:00|8986.8|8984.4|8989.6|8987.2|8989.6|8987.2|8986.8|8984.4|41
1695247800000|2023-09-20 22:10:00|8989.7|8987.3|8991.1|8988.6|8991.8|8989.3|8989.7|8987.3|128
1695248100000|2023-09-20 22:15:00|8991|8988.4|8991.8|8989.4|8992|8989.6|8990.1|8987.7|174
1695248400000|2023-09-20 22:20:00|8991.7|8989.3|8993.2|8990.8|8993.7|8991.3|8991.5|8989.1|260
1695248700000|2023-09-20 22:25:00|8993.3|8990.9|8993.7|8991.3|8993.9|8991.5|8993.1|8990.7|416
1695249000000|2023-09-20 22:30:00|8993.8|8991.4|8995.2|8992.8|8995.3|8992.9|8993.7|8991.3|612
1695249300000|2023-09-20 22:35:00|8995.1|8992.7|8993.2|8990.8|8996|8993.6|8993.2|8990.8|564
1695249600000|2023-09-20 22:40:00|8993.1|8990.7|8994.2|8991.8|8994.6|8992.2|8992.2|8989.8|463
1695249900000|2023-09-20 22:45:00|8993.8|8991.4|8994.1|8991.7|8994.4|8992|8993.2|8990.8|393
1695250200000|2023-09-20 22:50:00|8994|8991.6|8993.2|8990.8|8994.5|8992.1|8993.2|8990.8|562
1695250500000|2023-09-20 22:55:00|8993.3|8990.9|8993.8|8991.4|8994|8991.6|8992.6|8990.2|630
1695250800000|2023-09-20 23:00:00|8993.6|8991.2|8995.6|8993.2|8995.7|8993.3|8993.6|8991.2|430
1695251100000|2023-09-20 23:05:00|8995.5|8993.1|8994.6|8992.2|8995.6|8993.2|8993.6|8991.2|220
1695251400000|2023-09-20 23:10:00|8994.5|8992.1|8995.6|8993.2|8995.9|8993.5|8994.5|8992.1|236
1695251700000|2023-09-20 23:15:00|8995.7|8993.3|8995.2|8992.8|8995.8|8993.4|8995.2|8992.8|509
1695252000000|2023-09-20 23:20:00|8995.3|8992.9|8995.2|8992.8|8995.8|8993.4|8995|8992.6|475
1695252300000|2023-09-20 23:25:00|8995.3|8992.9|8996.3|8993.9|8996.6|8994.2|8995.1|8992.7|528
1695252600000|2023-09-20 23:30:00|8996.4|8994|8995.9|8993.5|8996.6|8994.2|8995.7|8993.3|451
1695252900000|2023-09-20 23:35:00|8996|8993.6|8995|8993.5|8996.2|8994.2|8995|8993.5|263
1695253200000|2023-09-20 23:40:00|8995.1|8993.6|8994.6|8993.1|8995.4|8993.7|8993.8|8992.2|150
1695253500000|2023-09-20 23:45:00|8995.1|8992.7|8996.1|8993.7|8996.1|8994.2|8994.5|8992.6|194
1695253800000|2023-09-20 23:50:00|8996|8993.6|8995.5|8993.1|8996.4|8994.9|8994.9|8992.9|152
1695254100000|2023-09-20 23:55:00|8995.4|8993|8995.2|8993.7|8995.8|8993.9|8994.8|8992.8|90
1695254400000|2023-09-21 00:00:00|8995.1|8993.6|8996.8|8994.4|8998.5|8996.1|8995.1|8993.6|183
1695254700000|2023-09-21 00:05:00|8996.7|8994.3|8997.7|8995.3|8997.7|8995.3|8995.8|8993.4|169
1695255000000|2023-09-21 00:10:00|8997.8|8995.4|8995.3|8992.9|8998.1|8995.7|8995.2|8992.8|127
1695255300000|2023-09-21 00:15:00|8995.2|8992.8|8998.5|8997|8999.1|8997|8994.1|8992.1|159
1695255600000|2023-09-21 00:20:00|8998.6|8997.1|8999.6|8998.1|8999.6|8998.1|8997.7|8995.7|145
1695255900000|2023-09-21 00:25:00|9000|8998.5|9000.5|8999|9001.2|8999.7|8999.5|8998|141
1695256200000|2023-09-21 00:30:00|9000.7|8999.2|9000.5|8999|9001.4|8999.6|9000.3|8998.7|144
1695256500000|2023-09-21 00:35:00|9000.4|8998.9|9005.1|9002.7|9005.1|9002.8|9000.4|8998.4|207
1695256800000|2023-09-21 00:40:00|9005|9002.6|9003.8|9002.3|9005.1|9002.9|9002.6|9001.1|196
1695257100000|2023-09-21 00:45:00|9003.9|9002.4|9005.9|9003.5|9006.4|9004|9003.4|9001.9|196
1695257400000|2023-09-21 00:50:00|9005.8|9003.4|9004.1|9002.6|9006.1|9004.4|9002.4|9000.9|192
1695257700000|2023-09-21 00:55:00|9004.3|9002.8|9005.1|9003.6|9005.4|9003.9|9003.8|9002.3|135
1695258000000|2023-09-21 01:00:00|9005.2|9003.7|9004.6|9003.1|9006.4|9004.9|9003.4|9001.9|192
1695258300000|2023-09-21 01:05:00|9004.7|9003.2|9005.1|9003.6|9005.5|9004|9003.9|9002.4|158
1695258600000|2023-09-21 01:10:00|9005.2|9003.7|9005.3|9003.8|9005.6|9004.1|9003.9|9002.4|119
1695258900000|2023-09-21 01:15:00|9005.5|9004|9004.1|9002.6|9005.8|9004.3|9004.1|9002.6|152
1695259200000|2023-09-21 01:20:00|9004.2|9002.7|9004.7|9002.3|9005.9|9003.9|9003.7|9002.2|128
1695259500000|2023-09-21 01:25:00|9004.9|9002.5|9005.1|9002.7|9005.5|9003.1|9004.7|9002.3|133
1695259800000|2023-09-21 01:30:00|9005|9002.6|9004.4|9002|9006.4|9004.7|9004.4|9002|174
1695260100000|2023-09-21 01:35:00|9004.5|9002.1|9004.1|9002.6|9005.7|9003.9|9003.2|9001.7|177
1695260400000|2023-09-21 01:40:00|9004|9002.5|9002.4|9000.9|9004.6|9003.1|9002.4|9000.9|88
1695260700000|2023-09-21 01:45:00|9002.3|9000.8|9001.9|9000.4|9002.7|9001.2|9000|8998.5|103
1695261000000|2023-09-21 01:50:00|9001.8|9000.3|9000|8998.5|9002.3|9000.8|8998.5|8997|93
1695261300000|2023-09-21 01:55:00|9000.1|8998.6|8998.7|8997.2|9000.8|8999.3|8998.6|8997.1|95
1695261600000|2023-09-21 02:00:00|8998.8|8997.3|8997.7|8996.2|8999.3|8997.8|8997.5|8996|104
1695261900000|2023-09-21 02:05:00|8997.8|8996.3|8997.6|8996.1|8998.3|8996.8|8997|8995.5|76
1695262200000|2023-09-21 02:10:00|8997.7|8996.2|8998.4|8996.9|8998.8|8997.3|8997.6|8996.1|47
1695262500000|2023-09-21 02:15:00|8998.1|8996.6|8999.3|8997.8|8999.6|8998.1|8997.4|8995.9|65
1695262800000|2023-09-21 02:20:00|8999.7|8998.2|9000|8998.5|9000.4|8998.9|8999.7|8997.7|197
1695263100000|2023-09-21 02:25:00|9000.3|8998.8|9000.9|8999.4|9003.1|9000.7|8999.7|8998.2|216
1695263400000|2023-09-21 02:30:00|9000.7|8999.2|9007.9|9005.5|9009.8|9007.4|9000.7|8999.2|319
1695263700000|2023-09-21 02:35:00|9007.8|9005.4|9006.8|9005.3|9007.9|9005.7|9005.5|9004|123
1695264000000|2023-09-21 02:40:00|9006.7|9005.2|9008.9|9007.4|9009.7|9008.2|9006.7|9004.9|113
1695264300000|2023-09-21 02:45:00|9008.7|9007.2|9008.1|9005.7|9009|9007.5|9007.3|9004.9|77
1695264600000|2023-09-21 02:50:00|9008.2|9005.8|9006.5|9005|9008.7|9006.3|9006.4|9004.6|112
1695264900000|2023-09-21 02:55:00|9006.6|9005.1|9005.8|9004.3|9008|9005.8|9005.6|9004.1|171
1695265200000|2023-09-21 03:00:00|9005.7|9004.2|9005.4|9003.9|9006.7|9005.2|9005.2|9003.7|122
1695265500000|2023-09-21 03:05:00|9005.3|9003.8|9004.2|9002.7|9005.4|9003.9|9004.1|9002.6|71
1695265800000|2023-09-21 03:10:00|9004.3|9002.8|9003.4|9001.9|9004.4|9002.9|9002.9|9001.4|82
1695266100000|2023-09-21 03:15:00|9003.5|9002|9003|9001.5|9003.6|9002.1|9003|9001.5|54
1695266400000|2023-09-21 03:20:00|9003.1|9001.6|9002.1|9000.6|9003.7|9002.2|9002.1|9000.6|75
1695266700000|2023-09-21 03:25:00|9001.9|9000.4|9001.8|9000.3|9002.6|9001.1|9000.5|8999|111
1695267000000|2023-09-21 03:30:00|9001.9|9000.4|9000.1|8998.6|9002|9000.5|9000.1|8998.6|124
1695267300000|2023-09-21 03:35:00|9000.2|8998.7|9000|8998.5|9000.5|8999|8999.3|8997.8|93
1695267600000|2023-09-21 03:40:00|8999.9|8998.4|9000.5|8999|9001.3|8999.8|8999.9|8998.4|80
1695267900000|2023-09-21 03:45:00|9000.6|8999.1|9000.6|8999.1|9001.4|8999.6|9000.4|8998.9|93
1695268200000|2023-09-21 03:50:00|9000.7|8999.2|9000.2|8998.7|9001|8999.5|8999.7|8998.2|80
1695268500000|2023-09-21 03:55:00|9000.3|8998.8|9000.5|8999|9000.8|8999.3|9000.3|8998.8|201
1695268800000|2023-09-21 04:00:00|9000.4|8998.9|9001.5|9000|9002.1|9000.6|9000|8998.5|128
1695269100000|2023-09-21 04:05:00|9001.4|8999.9|9001.8|9000.3|9002.3|9000.8|9001.4|8999.9|104
1695269400000|2023-09-21 04:10:00|9001.9|9000.4|9002.8|9000.4|9003.3|9001|9001.9|9000.4|102
1695269700000|2023-09-21 04:15:00|9002.7|9000.3|9002.8|9000.4|9003|9001.3|9002.4|9000.3|137
1695270000000|2023-09-21 04:20:00|9002.9|9000.5|9002.8|9000.4|9003.5|9001.1|9002.3|9000.1|171
1695270300000|2023-09-21 04:25:00|9002.9|9000.5|9001|8998.6|9002.9|9000.5|9001|8998.6|80
1695270600000|2023-09-21 04:30:00|9000.8|8998.4|9001.4|8999.9|9001.5|9000|9000|8997.6|142
1695270900000|2023-09-21 04:35:00|9000.9|8999.4|9001.1|8998.7|9001.8|8999.5|9000|8998.5|111
1695271200000|2023-09-21 04:40:00|9001.2|8998.8|9000.9|8999.4|9001.5|8999.5|9000.9|8998.7|116
1695271500000|2023-09-21 04:45:00|9001|8999.5|9002.8|9000.4|9002.9|9000.9|9000.9|8999.4|153
1695271800000|2023-09-21 04:50:00|9002.9|9000.5|9002.8|9001.3|9003.2|9001.5|9002.3|9000.4|153
1695272100000|2023-09-21 04:55:00|9002.9|9001.4|9000.2|8998.7|9002.9|9001.4|9000.1|8998.6|121
1695272400000|2023-09-21 05:00:00|9000|8998.5|9001.5|9000|9001.7|9000.2|9000|8998.5|105
1695272700000|2023-09-21 05:05:00|9001.4|8999.9|9000.4|8998.9|9001.7|9000.2|9000.1|8998.6|168
1695273000000|2023-09-21 05:10:00|9000.3|8998.8|8999.1|8997.6|9000.5|8999|8998.8|8997.3|203
1695273300000|2023-09-21 05:15:00|8999|8997.5|8999.3|8997.8|8999.6|8998.1|8999|8997.5|101
1695273600000|2023-09-21 05:20:00|8999.2|8997.7|8998.4|8996.9|8999.3|8997.8|8997.6|8996.1|157
1695273900000|2023-09-21 05:25:00|8998.3|8996.8|9000.6|8998.2|9000.7|8998.3|8998.3|8996.8|85
1695274200000|2023-09-21 05:30:00|9000.7|8998.3|9000.4|8998.9|9001.1|8999|9000.1|8998|88
1695274500000|2023-09-21 05:35:00|9000.3|8998.8|9000|8997.6|9001.9|8999.5|8999.5|8997.1|169
1695274800000|2023-09-21 05:40:00|8999.9|8997.5|8996.4|8994.9|9001|8998.7|8996.4|8994.2|150
1695275100000|2023-09-21 05:45:00|8996.3|8994.8|8996|8994.5|8997.4|8995.5|8994.9|8993.4|127
1695275400000|2023-09-21 05:50:00|8996.1|8994.6|8997.2|8995.7|8997.5|8996|8996|8994.5|134
1695275700000|2023-09-21 05:55:00|8997.1|8995.6|8998.7|8997.2|9000.3|8998.5|8997|8995.5|156
1695276000000|2023-09-21 06:00:00|8999.2|8997.7|9000.8|8999.3|9000.9|8999.4|8996.8|8995.3|254
1695276300000|2023-09-21 06:05:00|9000.7|8999.2|8998.8|8997.3|9001.6|9000.1|8998.4|8996.9|197
1695276600000|2023-09-21 06:10:00|8998.7|8997.2|9002.2|9000.7|9002.5|9001|8998.5|8997|248
1695276900000|2023-09-21 06:15:00|9002.1|9000.6|9001.2|8999.7|9003.3|9001.8|9001.1|8999.6|139
1695277200000|2023-09-21 06:20:00|9001.1|8999.6|9000.4|8998.9|9001.7|9000.2|8999.4|8997.9|159
1695277500000|2023-09-21 06:25:00|9000.5|8999|9003.1|9001.6|9003.5|9002|8999.9|8998.4|184
1695277800000|2023-09-21 06:30:00|9003.2|9001.7|8996.7|8995.2|9003.2|9001.7|8996.6|8994.3|331
1695278100000|2023-09-21 06:35:00|8996.8|8995.3|8995.5|8993.1|8997.8|8996.3|8995.2|8992.8|208
1695278400000|2023-09-21 06:40:00|8995.6|8993.2|8995.2|8993.7|8995.7|8994.1|8994.8|8992.8|134
1695278700000|2023-09-21 06:45:00|8995|8993.5|8994.8|8993.3|8996.4|8994.9|8993.8|8992.2|203
1695279000000|2023-09-21 06:50:00|8994.9|8993.4|8991.3|8989.8|8995.4|8993.9|8990.5|8988.5|203
1695279300000|2023-09-21 06:55:00|8991.4|8989.9|8992.1|8990.6|8992.2|8990.7|8990|8988.1|178
1695279600000|2023-09-21 07:00:00|8992|8990.5|8995.3|8993.8|8995.7|8994.2|8992|8990.5|297
1695279900000|2023-09-21 07:05:00|8994.9|8993.4|8996.6|8995.1|8996.7|8995.2|8991.4|8989.9|259
1695280200000|2023-09-21 07:10:00|8996.5|8995|8995.7|8994.2|9000.4|8998.9|8994.1|8992.6|265
1695280500000|2023-09-21 07:15:00|8995.8|8994.3|8988.4|8986.9|8996|8994.5|8986.4|8984.6|312
1695280800000|2023-09-21 07:20:00|8988.3|8986.8|8990|8988.5|8994.2|8992.7|8988.2|8986.7|235
1695281100000|2023-09-21 07:25:00|8989.9|8988.4|8991.3|8986.3|8992.2|8990.7|8987.4|8985|325
1695281400000|2023-09-21 07:30:00|8991.2|8986.2|9048.7|9046.3|9060.6|9057.9|8991.2|8986.2|1528
1695281700000|2023-09-21 07:35:00|9049|9046.6|9067.9|9065.5|9068.6|9066.2|9048.8|9046.4|939
1695282000000|2023-09-21 07:40:00|9068|9065.6|9066.9|9064.5|9070.7|9068.3|9056.6|9054.2|665
1695282300000|2023-09-21 07:45:00|9067|9064.6|9056.2|9053.8|9069.8|9067.4|9054.1|9051.7|581
1695282600000|2023-09-21 07:50:00|9056.3|9053.9|9053.2|9050.8|9056.6|9054.2|9042.7|9040.3|486
1695282900000|2023-09-21 07:55:00|9053.4|9051|9053.9|9051.5|9058.5|9056.1|9052.1|9049.7|446
1695283200000|2023-09-21 08:00:00|9054|9051.6|9055.1|9052.7|9059.2|9056.8|9051.8|9049.4|426
1695283500000|2023-09-21 08:05:00|9055.2|9052.8|9049.4|9047.9|9055.5|9053.6|9048.5|9046.1|380
1695283800000|2023-09-21 08:10:00|9049.3|9047.8|9054.3|9051.9|9055.2|9052.8|9049|9047|396
1695284100000|2023-09-21 08:15:00|9054.6|9052.2|9049.5|9047.1|9055.2|9053.2|9046.5|9044.1|421
1695284400000|2023-09-21 08:20:00|9049.6|9047.2|9046.8|9044.4|9053.1|9050.7|9045.3|9043.3|387
1695284700000|2023-09-21 08:25:00|9046.7|9044.3|9050.2|9048.7|9050.9|9048.9|9044.1|9041.7|367
1695285000000|2023-09-21 08:30:00|9050.1|9048.6|9054.4|9052.9|9054.6|9053|9049.8|9047.9|302
1695285300000|2023-09-21 08:35:00|9054.5|9053|9057.4|9055.9|9059.8|9057.7|9052.3|9049.9|303
1695285600000|2023-09-21 08:40:00|9057.5|9056|9060.5|9059|9061.4|9059.9|9056.8|9054.4|246
1695285900000|2023-09-21 08:45:00|9060.6|9059.1|9068.3|9066.8|9069.2|9067.2|9059.9|9058.3|338
1695286200000|2023-09-21 08:50:00|9068.4|9066.9|9075.3|9072.9|9075.4|9073.3|9068.3|9066.8|324
1695286500000|2023-09-21 08:55:00|9075.4|9073|9072.6|9070.2|9075.4|9073.5|9071.1|9069.2|308
1695286800000|2023-09-21 09:00:00|9072.7|9070.3|9074.3|9071.9|9074.5|9072.7|9070.4|9068|259
1695287100000|2023-09-21 09:05:00|9074.4|9072|9077.3|9074.9|9077.9|9076.4|9070|9067.6|277
1695287400000|2023-09-21 09:10:00|9077.2|9074.8|9073.1|9071.6|9077.6|9075.2|9071.5|9070|276
1695287700000|2023-09-21 09:15:00|9073|9071.5|9076.8|9074.4|9079.4|9077.7|9072.5|9070.1|262
1695288000000|2023-09-21 09:20:00|9076.7|9074.3|9070.5|9068.1|9078.9|9076.9|9070.4|9068|351
1695288300000|2023-09-21 09:25:00|9070.3|9067.9|9066|9063.6|9071.8|9069.4|9065.4|9063|275
1695288600000|2023-09-21 09:30:00|9065.9|9063.5|9064.3|9061.9|9068.2|9065.8|9063.5|9061.1|327
1695288900000|2023-09-21 09:35:00|9064.5|9062.1|9059.7|9057.3|9065|9062.9|9058.1|9055.7|341
1695289200000|2023-09-21 09:40:00|9059.8|9057.4|9051.9|9050.4|9061|9058.6|9051.7|9050|372
1695289500000|2023-09-21 09:45:00|9051.8|9050.3|9048.1|9045.7|9053.2|9051.5|9046.2|9044.3|406
1695289800000|2023-09-21 09:50:00|9047.8|9046.3|9056.7|9054.3|9057.1|9054.7|9045.3|9043.5|378
1695290100000|2023-09-21 09:55:00|9056.8|9054.4|9066.7|9065.2|9067.4|9065.9|9056.7|9054.3|393
1695290400000|2023-09-21 10:00:00|9066.6|9065.1|9070.3|9067.9|9070.3|9068.5|9065.1|9062.7|381
1695290700000|2023-09-21 10:05:00|9070.1|9067.7|9064.7|9063.2|9070.1|9068.3|9063.3|9061.8|350
1695291000000|2023-09-21 10:10:00|9064.6|9063.1|9059|9057.5|9066.9|9065|9058.9|9057|345
1695291300000|2023-09-21 10:15:00|9058.9|9057.4|9054.5|9053|9058.9|9057.4|9052.6|9050.2|293
1695291600000|2023-09-21 10:20:00|9054.6|9053.1|9052.6|9051.1|9054.7|9053.2|9049|9046.9|231
1695291900000|2023-09-21 10:25:00|9052.7|9051.2|9043.4|9041.9|9052.7|9051.2|9043.3|9041.8|245
1695292200000|2023-09-21 10:30:00|9043.3|9041.8|9049.3|9047.8|9049.3|9047.8|9042.9|9041.4|247
1695292500000|2023-09-21 10:35:00|9049.4|9047.9|9054.1|9052.6|9055.6|9054.1|9049.4|9047.9|265
1695292800000|2023-09-21 10:40:00|9054|9052.5|9055.9|9054.4|9058.3|9056.8|9050.7|9049.2|294
1695293100000|2023-09-21 10:45:00|9056.3|9054.8|9059.7|9058.2|9060.6|9059.1|9056.1|9054.6|260
1695293400000|2023-09-21 10:50:00|9059.6|9058.1|9061.3|9059.8|9063|9061.5|9059.4|9057.9|240
1695293700000|2023-09-21 10:55:00|9061.2|9059.7|9059|9056.6|9063.3|9061.8|9058.7|9056.4|312
1695294000000|2023-09-21 11:00:00|9059.4|9057|9061.2|9059.7|9065.2|9063.3|9058.8|9056.5|741
1695294300000|2023-09-21 11:05:00|9061|9059.5|9054.2|9052.7|9061.8|9060.2|9053.9|9052.4|521
1695294600000|2023-09-21 11:10:00|9054.1|9052.6|9053.8|9051.4|9054.7|9053|9051.4|9049.9|339
1695294900000|2023-09-21 11:15:00|9053.9|9051.5|9055|9053.5|9056.8|9054.9|9052.6|9050.9|336
1695295200000|2023-09-21 11:20:00|9055.1|9053.6|9054.2|9052.7|9055.3|9053.8|9050.3|9048.8|364
1695295500000|2023-09-21 11:25:00|9054.3|9052.8|9060.1|9058.6|9062.6|9061.1|9054.1|9051.7|365
1695295800000|2023-09-21 11:30:00|9060.2|9058.7|9060.9|9059.4|9062.8|9061.3|9059.9|9058.4|269
1695296100000|2023-09-21 11:35:00|9060.7|9059.2|9058.5|9057|9061|9059.5|9056.6|9055.1|283
1695296400000|2023-09-21 11:40:00|9058.4|9056.9|9054.9|9052.5|9058.9|9057.4|9054.2|9051.8|364
1695296700000|2023-09-21 11:45:00|9055|9052.6|9050.8|9049.3|9055.3|9052.9|9048.4|9046.6|335
1695297000000|2023-09-21 11:50:00|9050.9|9049.4|9051.3|9049.8|9051.4|9049.9|9047.6|9046.1|307
1695297300000|2023-09-21 11:55:00|9051.2|9049.7|9052.5|9051|9053.7|9052.2|9051.2|9049.5|229
1695297600000|2023-09-21 12:00:00|9052.4|9050.9|9055.6|9054.1|9056.7|9055.2|9052.2|9050.7|274
1695297900000|2023-09-21 12:05:00|9055.4|9053.9|9054.1|9052.6|9057.1|9055.6|9052.1|9050.6|294
1695298200000|2023-09-21 12:10:00|9054.4|9052.9|9054.4|9052.9|9059.1|9057.4|9052.8|9051|323
1695298500000|2023-09-21 12:15:00|9054.5|9053|9061.3|9058.9|9061.6|9059.2|9053.9|9052.4|366
1695298800000|2023-09-21 12:20:00|9061.1|9058.7|9055.7|9054.2|9062.1|9059.7|9055.3|9053.8|342
1695299100000|2023-09-21 12:25:00|9055.8|9054.3|9059.1|9056.1|9061.7|9060.2|9055.3|9053.8|388
1695299400000|2023-09-21 12:30:00|9060.6|9056.2|9059.3|9057.8|9066.6|9064.2|9058.3|9056.2|755
1695299700000|2023-09-21 12:35:00|9059.4|9057.9|9061.4|9059.9|9066|9064.5|9059.4|9057.9|623
1695300000000|2023-09-21 12:40:00|9061.3|9059.8|9061.3|9059.8|9063.4|9061.9|9057.4|9055.9|560
1695300300000|2023-09-21 12:45:00|9061.2|9059.7|9049.3|9047.8|9061.9|9060.4|9048.4|9046.9|529
1695300600000|2023-09-21 12:50:00|9049.4|9047.9|9052|9050.5|9054.4|9052.9|9048.4|9046.9|470
1695300900000|2023-09-21 12:55:00|9052.1|9050.6|9043.3|9041.8|9052.1|9050.6|9042.8|9041.3|489
1695301200000|2023-09-21 13:00:00|9042.9|9041.4|9039.8|9038.3|9044.4|9042.9|9037.4|9035.9|619
1695301500000|2023-09-21 13:05:00|9039.9|9038.4|9044.5|9043|9045.8|9044.3|9039.9|9038.4|404
1695301800000|2023-09-21 13:10:00|9044.4|9042.9|9051.4|9049.9|9054.2|9052.7|9044.3|9042.8|449
1695302100000|2023-09-21 13:15:00|9051.3|9049.8|9056.8|9055.3|9058.1|9056.6|9051.1|9049.6|478
1695302400000|2023-09-21 13:20:00|9056.7|9055.2|9054.3|9052.8|9058.3|9056.8|9053|9051.5|457
1695302700000|2023-09-21 13:25:00|9054.2|9052.7|9051.6|9050.1|9055|9053.5|9051.6|9050.1|355
1695303000000|2023-09-21 13:30:00|9051.7|9050.2|9053.3|9051.8|9054.9|9053.4|9051|9049.5|542
1695303300000|2023-09-21 13:35:00|9053.1|9051.6|9049|9047.5|9053.5|9052|9047|9045.5|500
1695303600000|2023-09-21 13:40:00|9048.7|9047.2|9051.3|9049.8|9051.5|9050|9046|9044.5|444
1695303900000|2023-09-21 13:45:00|9051.1|9049.6|9051.5|9050|9054.2|9051.8|9044.7|9043.2|450
1695304200000|2023-09-21 13:50:00|9051.4|9049.9|9057|9055.5|9058.7|9057.2|9049.6|9048.1|417
1695304500000|2023-09-21 13:55:00|9057.2|9055.7|9062.6|9060.2|9063|9060.6|9056.4|9054|436
1695304800000|2023-09-21 14:00:00|9062.3|9059.9|9054.7|9053.2|9062.9|9060.5|9051.1|9048.8|623
1695305100000|2023-09-21 14:05:00|9054.1|9052.6|9053.9|9052.4|9056.9|9054.8|9052.7|9051.2|484
1695305400000|2023-09-21 14:10:00|9053.7|9052.2|9052.7|9051.2|9057.8|9056.3|9052.1|9050.6|412
1695305700000|2023-09-21 14:15:00|9052.5|9051|9045.2|9043.7|9052.6|9051.1|9044.6|9043.1|476
1695306000000|2023-09-21 14:20:00|9045.4|9043.9|9045.2|9043.7|9047|9045.5|9041.1|9039.6|489
1695306300000|2023-09-21 14:25:00|9045.1|9043.6|9029.7|9028.2|9045.4|9043.9|9029|9027.5|426
1695306600000|2023-09-21 14:30:00|9029.8|9028.3|9028.6|9027.1|9031.6|9030.1|9025.3|9023.3|412
1695306900000|2023-09-21 14:35:00|9028.4|9026.9|9028.1|9026.6|9029.4|9027.9|9024.3|9021.9|382
1695307200000|2023-09-21 14:40:00|9028.2|9026.7|9035|9033.5|9035|9033.5|9026.2|9024.7|283
1695307500000|2023-09-21 14:45:00|9035.1|9033.6|9038.3|9036.8|9039.9|9038.4|9034.8|9033.1|400
1695307800000|2023-09-21 14:50:00|9038.4|9036.9|9034|9031.6|9038.8|9037.3|9032.6|9030.3|429
1695308100000|2023-09-21 14:55:00|9034.1|9031.7|9029.1|9027.6|9036.2|9034.7|9027.8|9026.3|450
1695308400000|2023-09-21 15:00:00|9029|9027.5|9028.4|9026.9|9035.5|9034|9027.6|9026.1|386
1695308700000|2023-09-21 15:05:00|9028.3|9026.8|9023.9|9022.4|9028.4|9026.9|9021.4|9019.9|240
1695309000000|2023-09-21 15:10:00|9023.8|9022.3|9028.2|9026.7|9029.9|9028.4|9023.7|9021.9|260
1695309300000|2023-09-21 15:15:00|9028.4|9026.9|9031.7|9030.2|9032.7|9031.2|9028.4|9026.9|231
1695309600000|2023-09-21 15:20:00|9031.3|9029.8|9026.9|9025.4|9032.5|9031|9025.9|9024.4|257
1695309900000|2023-09-21 15:25:00|9027|9025.5|9032.6|9031.1|9032.8|9031.3|9025.6|9024.1|219
1695310200000|2023-09-21 15:30:00|9032.5|9031|9030.5|9029|9034.3|9032.8|9029.9|9028.4|273
1695310500000|2023-09-21 15:35:00|9030.7|9029.2|9033.1|9031.6|9035|9033.5|9029.4|9027.9|299
1695310800000|2023-09-21 15:40:00|9033.2|9031.7|9036.8|9035.3|9038|9036.5|9033|9031.5|239
1695311100000|2023-09-21 15:45:00|9036.9|9035.4|9030.4|9028.9|9037.4|9035.9|9029.8|9028|272
1695311400000|2023-09-21 15:50:00|9030.6|9029.1|9033.5|9031.1|9035|9033.5|9029.1|9027.6|264
1695311700000|2023-09-21 15:55:00|9033.2|9030.8|9034.1|9032.6|9034.7|9033.2|9031.2|9028.8|193
1695312000000|2023-09-21 16:00:00|9034.2|9032.7|9033|9030.6|9035.2|9033.5|9032.2|9029.8|263
1695312300000|2023-09-21 16:05:00|9032.9|9030.5|9036.4|9034.9|9036.5|9035|9031.8|9029.5|177
1695312600000|2023-09-21 16:10:00|9036.7|9035.2|9035.2|9033.7|9038|9036|9035.1|9033.6|183
1695312900000|2023-09-21 16:15:00|9035.3|9033.8|9042.1|9039.7|9042.3|9040.3|9035.2|9033.7|165
1695313200000|2023-09-21 16:20:00|9041.6|9040.1|9036.9|9035.4|9041.7|9040.2|9036.6|9035.1|117
1695313500000|2023-09-21 16:25:00|9037.3|9035.8|9038.7|9037.2|9039.2|9037.3|9035.1|9033.1|174
1695313800000|2023-09-21 16:30:00|9038.8|9037.3|9037.1|9035.6|9040.5|9038.1|9037|9035.1|104
1695314100000|2023-09-21 16:35:00|9037.4|9035.9|9040|9038.5|9040.3|9038.8|9037.4|9035.9|94
1695314400000|2023-09-21 16:40:00|9040.2|9038.7|9040.4|9038.9|9041.4|9039.9|9039.3|9037.8|94
1695314700000|2023-09-21 16:45:00|9040.3|9038.8|9035.8|9033.4|9040.4|9038.9|9035.4|9033|107
1695315000000|2023-09-21 16:50:00|9035.9|9033.5|9039.4|9037.9|9039.5|9038|9034.7|9032.7|175
1695315300000|2023-09-21 16:55:00|9038.5|9037|9043|9041.5|9043.5|9041.7|9036.9|9034.6|220
1695315600000|2023-09-21 17:00:00|9042.8|9041.3|9043.8|9041.4|9044.7|9042.3|9039.9|9038|239
1695315900000|2023-09-21 17:05:00|9043.5|9041.1|9044.2|9042.7|9044.5|9042.8|9042.4|9040|179
1695316200000|2023-09-21 17:10:00|9043.8|9042.3|9042.7|9040.3|9043.8|9042.3|9039.4|9037.8|126
1695316500000|2023-09-21 17:15:00|9042.6|9040.2|9041|9039.5|9043.1|9040.7|9039.8|9038.2|178
1695316800000|2023-09-21 17:20:00|9040.3|9038.8|9038.5|9037|9042.4|9040.9|9038.1|9035.7|119
1695317100000|2023-09-21 17:25:00|9038.4|9036.9|9039.1|9036.7|9040.4|9038.4|9036.9|9035.4|126
1695317400000|2023-09-21 17:30:00|9038.8|9036.4|9036.9|9035.4|9039|9036.6|9034.7|9033.2|147
1695317700000|2023-09-21 17:35:00|9037|9035.5|9034.4|9032.9|9037.2|9035.7|9034.3|9032.8|139
1695318000000|2023-09-21 17:40:00|9034.6|9033.1|9034.2|9032.7|9035.4|9033.6|9032.9|9031.4|167
1695318300000|2023-09-21 17:45:00|9034.3|9032.8|9032.9|9031.4|9036.3|9034.8|9032.8|9031.3|126
1695318600000|2023-09-21 17:50:00|9033|9031.5|9033.5|9032|9033.9|9032.4|9030.9|9029.4|112
1695318900000|2023-09-21 17:55:00|9033.6|9032.1|9033.9|9032.4|9035.9|9034.4|9033.5|9032|138
1695319200000|2023-09-21 18:00:00|9034.3|9032.8|9034.9|9033.4|9037.2|9035.7|9033.5|9032|165
1695319500000|2023-09-21 18:05:00|9034.8|9033.3|9033.5|9032|9035.3|9033.8|9032.6|9031.1|130
1695319800000|2023-09-21 18:10:00|9033.4|9031.9|9032.5|9031|9033.6|9032.1|9031.6|9030.1|120
1695320100000|2023-09-21 18:15:00|9032.6|9031.1|9034.3|9032.8|9035|9032.9|9032.2|9030.7|120
1695320400000|2023-09-21 18:20:00|9034.4|9032.9|9032.2|9030.7|9035.1|9033.6|9032.2|9030.6|102
1695320700000|2023-09-21 18:25:00|9032.3|9030.8|9032.6|9031.1|9033.4|9031.9|9032.2|9030.7|94
1695321000000|2023-09-21 18:30:00|9032.7|9031.2|9035.1|9033.6|9036|9034.5|9032.7|9031.2|126
1695321300000|2023-09-21 18:35:00|9035.2|9033.7|9035.5|9034|9036.3|9034.8|9033.4|9031.9|126
1695321600000|2023-09-21 18:40:00|9035.6|9034.1|9036.1|9033.7|9037|9034.9|9033.4|9031.3|103
1695321900000|2023-09-21 18:45:00|9035.5|9034|9037.9|9036.4|9038.6|9036.4|9035.4|9033.9|124
1695322200000|2023-09-21 18:50:00|9037.8|9036.3|9037.4|9035.9|9038.7|9037.2|9036.7|9035.2|147
1695322500000|2023-09-21 18:55:00|9037.2|9035.7|9039.8|9038.3|9040.4|9038.9|9037|9034.9|178
1695322800000|2023-09-21 19:00:00|9039.9|9038.4|9041.4|9039.9|9042.3|9039.9|9039.3|9037.3|168
1695323100000|2023-09-21 19:05:00|9041.5|9040|9039.5|9038|9042.2|9040.5|9039.5|9038|87
1695323400000|2023-09-21 19:10:00|9039.6|9038.1|9039.1|9036.7|9040.5|9039|9038.8|9036.6|126
1695323700000|2023-09-21 19:15:00|9039.2|9036.8|9037.8|9036.3|9039.3|9037.3|9037.4|9035.4|80
1695324000000|2023-09-21 19:20:00|9037.9|9036.4|9036.3|9034.8|9038.5|9037|9036.2|9034.7|83
1695324300000|2023-09-21 19:25:00|9036.2|9034.7|9037.1|9035.6|9037.1|9035.6|9035.8|9034.3|81
1695324600000|2023-09-21 19:30:00|9037.5|9036|9039.5|9037.1|9039.9|9037.5|9036.2|9034.3|125
1695324900000|2023-09-21 19:35:00|9039.4|9037|9039.3|9036.9|9040.8|9038.5|9038.7|9036.7|75
1695325200000|2023-09-21 19:40:00|9039.5|9037.1|9040|9037.6|9040.3|9037.9|9038.9|9036.5|116
1695325500000|2023-09-21 19:45:00|9040.2|9037.8|9039.9|9037.5|9040.3|9037.9|9038.4|9036|95
1695325800000|2023-09-21 19:50:00|9040|9037.6|9040.9|9038.5|9041.8|9039.4|9040|9037.6|137
1695326100000|2023-09-21 19:55:00|9040.8|9038.4|9043.8|9042.3|9043.9|9042.4|9040.4|9038|134
1695326400000|2023-09-21 20:00:00|9043.7|9042.2|9046.2|9043.8|9046.5|9044.1|9043.2|9041.7|154
1695326700000|2023-09-21 20:05:00|9046.1|9043.7|9046.3|9043.9|9046.4|9044|9045.7|9043.3|50
1695327000000|2023-09-21 20:10:00|9046.4|9044|9047.4|9045|9047.7|9045.3|9046.4|9044|34
1695327300000|2023-09-21 20:15:00|9047.3|9044.9|9046|9043.6|9047.4|9045|9045.9|9043.5|33
1695327600000|2023-09-21 20:20:00|9045.9|9043.5|9045.4|9043|9046.1|9043.8|9044.6|9042.7|37
1695327900000|2023-09-21 20:25:00|9045.3|9042.9|9047.9|9046.4|9047.9|9046.4|9045.3|9042.9|52
1695328200000|2023-09-21 20:30:00|9048.1|9045.7|9047.9|9045.5|9048.7|9046.9|9047.6|9045.2|59
1695328500000|2023-09-21 20:35:00|9048|9045.6|9048.1|9045.7|9048.1|9045.7|9047.6|9045.2|40
1695328800000|2023-09-21 20:40:00|9048|9045.6|9046.3|9043.9|9048.1|9045.7|9046.3|9043.9|34
1695329100000|2023-09-21 20:45:00|9046.4|9044|9046.5|9044.1|9046.6|9044.2|9045.9|9043.5|77
1695329400000|2023-09-21 20:50:00|9047.1|9044.7|9046.6|9044.2|9047.3|9044.9|9046.3|9043.9|112
1695329700000|2023-09-21 20:55:00|9047.3|9043.4|9048.1|9041.6|9048.2|9044|9047.2|9041.3|106
1695330000000|2023-09-21 21:00:00|9042.5|9036|9042.6|9036.1|9043.3|9036.8|9040.7|9034.2|7
1695330300000|2023-09-21 21:05:00|9042.9|9036.4|9043.9|9037.4|9044.1|9037.6|9042.9|9036.4|6
1695330600000|2023-09-21 21:10:00|9044.6|9038.1|9045.3|9038.8|9046.4|9039.9|9044.6|9038.1|43
1695330900000|2023-09-21 21:15:00|9045.2|9038.7|9040.5|9034|9045.3|9038.8|9040.4|9033.9|23
1695331200000|2023-09-21 21:20:00|9040.6|9034.1|9041.2|9034.7|9041.5|9035|9040.6|9034.1|10
1695331500000|2023-09-21 21:25:00|9041.3|9034.8|9041.8|9035.3|9041.9|9035.4|9041.3|9034.8|11
1695331800000|2023-09-21 21:30:00|9041.7|9035.2|9050.7|9044.2|9050.9|9044.4|9040.7|9034.2|68
1695332700000|2023-09-21 21:45:00|9046.5|9040|9047.6|9041.1|9048|9041.5|9046.5|9040|39
1695333000000|2023-09-21 21:50:00|9047.7|9041.2|9047.6|9041.1|9048|9041.5|9047|9040.5|34
1695333300000|2023-09-21 21:55:00|9047.7|9041.2|9047.4|9040.9|9048.4|9041.9|9046.5|9040|62
1695333600000|2023-09-21 22:00:00|9047|9040.5|9047.4|9041.9|9049.3|9042.8|9045.8|9040.2|337
1695333900000|2023-09-21 22:05:00|9046.7|9042.7|9047.1|9044.2|9047.8|9044.8|9046.5|9042.3|212
1695334200000|2023-09-21 22:10:00|9047.3|9044.3|9046.8|9044.4|9047.3|9044.7|9045.5|9043.1|74
1695334500000|2023-09-21 22:15:00|9046.7|9044.3|9046.7|9044.3|9047.3|9044.9|9046.3|9043.9|94
1695334800000|2023-09-21 22:20:00|9046.6|9044.2|9046.4|9044|9046.7|9044.3|9045.9|9043.5|28
1695335100000|2023-09-21 22:25:00|9046.3|9043.9|9045.5|9043.1|9046.5|9044.1|9045.3|9042.9|19
1695335400000|2023-09-21 22:30:00|9045.4|9043|9047.3|9044.9|9047.6|9045.2|9045.3|9042.9|35
1695335700000|2023-09-21 22:35:00|9047.6|9045.2|9047.5|9045.1|9047.9|9045.5|9047.2|9044.8|47
1695336000000|2023-09-21 22:40:00|9047.6|9045.2|9047.7|9045.3|9047.7|9045.3|9047.2|9044.8|39
1695336300000|2023-09-21 22:45:00|9047.6|9045.2|9047.3|9044.9|9047.6|9045.2|9047.1|9044.7|39
1695336600000|2023-09-21 22:50:00|9047.2|9044.8|9047.3|9044.9|9047.4|9045|9047.2|9044.8|80
1695336900000|2023-09-21 22:55:00|9047.4|9045|9047.8|9045.4|9047.9|9045.5|9047.3|9044.9|59
1695337200000|2023-09-21 23:00:00|9047.6|9045.2|9049.4|9047|9050.4|9048.5|9047.6|9045.2|137
1695337500000|2023-09-21 23:05:00|9049|9047.5|9049.3|9046.9|9049.4|9047.5|9048.2|9045.8|33
1695337800000|2023-09-21 23:10:00|9048.9|9046.5|9048|9045.6|9050.5|9048.1|9047.9|9045.5|34
1695338100000|2023-09-21 23:15:00|9048.1|9045.7|9047.7|9045.3|9048.8|9046.4|9047.5|9045.1|77
1695338400000|2023-09-21 23:20:00|9047.8|9045.4|9049|9046.6|9049.2|9046.8|9047.7|9045.3|91
1695338700000|2023-09-21 23:25:00|9049.1|9046.7|9049.7|9047.3|9049.8|9047.4|9049|9046.6|31
1695339000000|2023-09-21 23:30:00|9049.9|9047.5|9048.4|9046|9050|9047.6|9048|9045.6|118
1695339300000|2023-09-21 23:35:00|9048.5|9046.1|9048.8|9047.3|9049.5|9047.6|9048|9045.6|182
1695339600000|2023-09-21 23:40:00|9048.7|9047.2|9047.4|9045.9|9048.9|9047.4|9047.3|9045.8|92
1695339900000|2023-09-21 23:45:00|9047.3|9045.8|9048.2|9046.7|9048.4|9046.8|9047.2|9045.3|96
1695340200000|2023-09-21 23:50:00|9048.3|9046.8|9049.4|9047|9049.7|9047.5|9047.8|9046.2|202
1695340500000|2023-09-21 23:55:00|9049.5|9047.1|9048.5|9047|9049.7|9047.3|9048|9046.3|193
1695340800000|2023-09-22 00:00:00|9048.4|9046.9|9047.2|9045.7|9049.3|9047.8|9045.4|9043.9|177
1695341100000|2023-09-22 00:05:00|9047.3|9045.8|9049.3|9047.8|9049.6|9048.1|9047.2|9045.7|127
1695341400000|2023-09-22 00:10:00|9049.4|9047.9|9051.1|9049.6|9052|9050.5|9049.2|9047.7|120
1695341700000|2023-09-22 00:15:00|9051.2|9049.7|9051.4|9049.9|9052|9050.5|9050.7|9049.2|70
1695342000000|2023-09-22 00:20:00|9051.5|9050|9051.5|9050|9052|9050.1|9049.9|9048.4|73
1695342300000|2023-09-22 00:25:00|9051.6|9050.1|9052.4|9050.9|9053.3|9051.8|9051.6|9050.1|98
1695342600000|2023-09-22 00:30:00|9052.5|9051|9051.8|9050.3|9053.7|9052.2|9051.8|9050.3|96
1695342900000|2023-09-22 00:35:00|9051.9|9050.4|9051.2|9049.7|9053.4|9051.9|9050.9|9049.4|144
1695343200000|2023-09-22 00:40:00|9051.3|9049.8|9050.3|9048.8|9052.4|9050.9|9050.3|9048.8|135
1695343500000|2023-09-22 00:45:00|9050.2|9048.7|9049.2|9047.7|9050.5|9049|9049.2|9047.7|92
1695343800000|2023-09-22 00:50:00|9049.3|9047.8|9047.1|9045.6|9049.8|9048.3|9046.3|9044.8|153
1695344100000|2023-09-22 00:55:00|9047.3|9045.8|9049.3|9047.8|9049.4|9047.9|9047.3|9045.6|85
1695344400000|2023-09-22 01:00:00|9049.2|9047.7|9051.6|9050.1|9051.6|9050.1|9048.8|9047.3|104
1695344700000|2023-09-22 01:05:00|9051.8|9050.3|9050|9048.5|9052.5|9051|9050|9048.5|90
1695345000000|2023-09-22 01:10:00|9050.1|9048.6|9052.5|9050.1|9054.4|9052|9049.6|9048.1|179
1695345300000|2023-09-22 01:15:00|9052.8|9050.4|9051.1|9048.7|9053.7|9051.3|9050.6|9048.2|189
1695345600000|2023-09-22 01:20:00|9050.2|9048.5|9049|9046.6|9050.9|9049.4|9048.1|9046.4|213
1695345900000|2023-09-22 01:25:00|9048.9|9046.5|9046.7|9045.2|9049.7|9048|9046.2|9044.7|170
1695346200000|2023-09-22 01:30:00|9047|9045.5|9051.3|9048.9|9052.6|9050.2|9046.9|9045.2|180
1695346500000|2023-09-22 01:35:00|9051.2|9048.8|9050.1|9048.6|9051.7|9050.2|9049.4|9047.9|140
1695346800000|2023-09-22 01:40:00|9049.8|9048.3|9054.1|9051.7|9054.1|9051.7|9049.4|9047.7|193
1695347100000|2023-09-22 01:45:00|9054|9051.6|9053.1|9051.6|9054.2|9051.8|9052.7|9051.2|82
1695347400000|2023-09-22 01:50:00|9053|9051.5|9052.4|9050.9|9053.5|9052|9052|9050.5|74
1695347700000|2023-09-22 01:55:00|9052|9050.5|9050.1|9048.6|9052.2|9050.7|9049.4|9047.9|148
1695348000000|2023-09-22 02:00:00|9049.9|9048.4|9050.2|9048.7|9050.4|9048.9|9049.5|9048|97
1695348300000|2023-09-22 02:05:00|9050.3|9048.8|9047.8|9046.3|9050.4|9048.9|9047.8|9046.3|99
1695348600000|2023-09-22 02:10:00|9047.9|9046.4|9047|9045.5|9049.1|9047.6|9046.8|9045.3|128
1695348900000|2023-09-22 02:15:00|9046.8|9045.3|9045.9|9044.4|9047.2|9045.7|9045.4|9043.9|88
1695349200000|2023-09-22 02:20:00|9046|9044.5|9046.1|9044.6|9046.7|9045.2|9044.9|9043.4|81
1695349500000|2023-09-22 02:25:00|9046|9044.5|9046.5|9044.1|9047.3|9045.6|9045.5|9044|111
1695349800000|2023-09-22 02:30:00|9046.4|9044|9046.4|9044.9|9046.9|9045|9045.2|9043.3|74
1695350100000|2023-09-22 02:35:00|9046.3|9044.8|9045.1|9043.6|9046.8|9045.3|9045.1|9043.6|68
1695350400000|2023-09-22 02:40:00|9045.2|9043.7|9045.9|9044.4|9046.3|9044.8|9044.7|9043.2|35
1695350700000|2023-09-22 02:45:00|9045.5|9044|9044.4|9042.9|9045.8|9044.3|9044|9042.5|72
1695351000000|2023-09-22 02:50:00|9044.5|9043|9046.4|9044|9050.1|9047.7|9044.4|9042.9|273
1695351300000|2023-09-22 02:55:00|9046.5|9044.1|9047.5|9045.1|9048.1|9045.7|9046.4|9044|226
1695351600000|2023-09-22 03:00:00|9047.6|9045.2|9047.7|9046.2|9049.2|9047.7|9047.6|9045.2|124
1695351900000|2023-09-22 03:05:00|9048.1|9046.6|9047.5|9046|9048.2|9046.7|9046.5|9045|100
1695352200000|2023-09-22 03:10:00|9047.4|9045.9|9047.3|9045.8|9047.9|9046.4|9046.7|9045.2|84
1695352500000|2023-09-22 03:15:00|9047.4|9045.9|9047.5|9046|9048.8|9047.3|9047.3|9045.8|83
1695352800000|2023-09-22 03:20:00|9047.4|9045.9|9049.5|9048|9050.4|9048.9|9046.9|9045.4|98
1695353100000|2023-09-22 03:25:00|9049.6|9048.1|9050.5|9048.1|9051.6|9049.6|9049.5|9048|79
1695353400000|2023-09-22 03:30:00|9050.4|9048|9047.4|9045.9|9050.4|9048.1|9047.3|9045.8|85
1695353700000|2023-09-22 03:35:00|9047.5|9046|9048.2|9046.7|9048.5|9046.9|9047.4|9045.8|59
1695354000000|2023-09-22 03:40:00|9048.3|9046.8|9048.8|9047.3|9049.7|9047.7|9048.3|9046.7|95
1695354300000|2023-09-22 03:45:00|9048.7|9047.2|9051.1|9049.6|9051.6|9050.1|9048.7|9047.2|78
1695354600000|2023-09-22 03:50:00|9051.2|9049.7|9051.1|9049.6|9052.1|9050.6|9049.8|9048.3|82
1695354900000|2023-09-22 03:55:00|9051|9049.5|9050|9048.5|9051.2|9049.7|9049.6|9048.1|148
1695355200000|2023-09-22 04:00:00|9050.1|9048.6|9049.8|9048.3|9050.4|9048.9|9049.4|9047.9|194
1695355500000|2023-09-22 04:05:00|9049.6|9048.1|9046.7|9045.2|9049.6|9048.1|9046.3|9044.8|115
1695355800000|2023-09-22 04:10:00|9047|9045.5|9046.8|9045.3|9047.4|9045.9|9045.6|9044.1|122
1695356100000|2023-09-22 04:15:00|9046.7|9045.2|9049.1|9047.6|9049.1|9047.6|9046.6|9045.1|97
1695356400000|2023-09-22 04:20:00|9049|9047.5|9047.9|9046.4|9049.8|9048.3|9047.8|9046.3|109
1695356700000|2023-09-22 04:25:00|9048.2|9046.7|9048.2|9046.7|9048.7|9047|9047.4|9045.8|116
1695357000000|2023-09-22 04:30:00|9048.3|9046.8|9048.4|9046.9|9048.9|9047.4|9047.4|9045.9|109
1695357300000|2023-09-22 04:35:00|9048.3|9046.8|9046.3|9044.8|9048.3|9046.8|9045.8|9044.3|82
1695357600000|2023-09-22 04:40:00|9046.2|9044.7|9046.5|9045|9047.2|9045.7|9045.8|9044.3|139
1695357900000|2023-09-22 04:45:00|9046.4|9044.9|9046.2|9044.7|9046.5|9045|9045.3|9043.8|107
1695358200000|2023-09-22 04:50:00|9046.3|9044.8|9046.8|9045.3|9047.6|9046.1|9045.8|9044.3|60
1695358500000|2023-09-22 04:55:00|9046.9|9045.4|9046.6|9045.1|9047.8|9046.3|9045.8|9044.3|79
1695358800000|2023-09-22 05:00:00|9046.7|9045.2|9049.1|9047.6|9049.2|9047.7|9046|9044.5|90
1695359100000|2023-09-22 05:05:00|9049.2|9047.7|9044.8|9043.3|9049.5|9048|9044.8|9043.3|90
1695359400000|2023-09-22 05:10:00|9044.9|9043.4|9046|9044.5|9046|9044.5|9044.4|9042.9|83
1695359700000|2023-09-22 05:15:00|9045.9|9044.4|9044|9042.5|9046.7|9045.2|9044|9042.5|74
1695360000000|2023-09-22 05:20:00|9044.1|9042.6|9046|9044.5|9046|9044.5|9043.7|9042.2|128
1695360300000|2023-09-22 05:25:00|9045.9|9044.4|9048.2|9046.7|9048.6|9046.9|9045.9|9044.4|117
1695360600000|2023-09-22 05:30:00|9048.1|9046.6|9049.9|9048.4|9050.5|9048.7|9047.9|9046.4|118
1695360900000|2023-09-22 05:35:00|9049.8|9048.3|9049.5|9048|9051.4|9049.9|9049|9047.5|161
1695361200000|2023-09-22 05:40:00|9049.4|9047.9|9047.5|9046|9049.9|9048.4|9046.9|9045|169
1695361500000|2023-09-22 05:45:00|9047.8|9046.3|9046.1|9043.7|9048.7|9046.5|9046.1|9043.7|114
1695361800000|2023-09-22 05:50:00|9046|9043.6|9045.6|9043.2|9047.6|9045.9|9044.4|9042.9|126
1695362100000|2023-09-22 05:55:00|9045.7|9043.3|9049|9047.5|9049.1|9047.6|9045.2|9042.8|124
1695362400000|2023-09-22 06:00:00|9049.3|9047.8|9053.8|9052.3|9054|9052.5|9049.3|9047.8|241
1695362700000|2023-09-22 06:05:00|9053.9|9052.4|9049.7|9048.2|9056.3|9054.8|9048.8|9047.3|280
1695363000000|2023-09-22 06:10:00|9049.8|9048.3|9049.6|9048.1|9050.8|9049.3|9048|9046.5|105
1695363300000|2023-09-22 06:15:00|9049.7|9048.2|9049|9047.5|9051|9049.5|9048.4|9046.9|213
1695363600000|2023-09-22 06:20:00|9048.9|9047.4|9050.5|9049|9051.2|9049.7|9048.2|9046.7|230
1695363900000|2023-09-22 06:25:00|9050.8|9049.3|9048.4|9046.9|9051|9049.5|9046.4|9044.9|214
1695364200000|2023-09-22 06:30:00|9048.2|9046.7|9050.9|9049.4|9051.1|9049.6|9047.2|9045.7|281
1695364500000|2023-09-22 06:35:00|9051.1|9049.6|9045.9|9044.4|9051.6|9050.1|9045.6|9044.1|317
1695364800000|2023-09-22 06:40:00|9046|9044.5|9046.9|9045.4|9050.2|9047.8|9045.1|9043.6|261
1695365100000|2023-09-22 06:45:00|9047.2|9045.7|9051.4|9049.9|9052|9050.5|9046.4|9044.9|235
1695365400000|2023-09-22 06:50:00|9051.5|9050|9052.8|9051.3|9055.6|9053.7|9051.3|9049.8|279
1695365700000|2023-09-22 06:55:00|9053.1|9051.6|9054.2|9052.7|9055.5|9054|9053.1|9051.6|311
1695366000000|2023-09-22 07:00:00|9054.6|9053.1|9060.1|9058.6|9061.4|9059.9|9054.6|9053.1|448
1695366300000|2023-09-22 07:05:00|9059.9|9058.4|9053.1|9051.6|9060|9058.5|9051.5|9049.2|453
1695366600000|2023-09-22 07:10:00|9053|9051.5|9049.8|9047.4|9053.1|9051.6|9046.2|9044.5|357
1695366900000|2023-09-22 07:15:00|9049.9|9047.5|9065.8|9063.4|9071.2|9068.8|9049.9|9047.5|1010
1695367200000|2023-09-22 07:20:00|9065.5|9063.1|9062.7|9060.3|9069|9067.5|9062.4|9060|719
1695367500000|2023-09-22 07:25:00|9062.8|9060.4|9064.9|9062.5|9066.3|9064.8|9061.5|9060|548
1695367800000|2023-09-22 07:30:00|9062.8|9059.7|9053.2|9051.7|9062.8|9059.7|9051.7|9049.3|766
1695368100000|2023-09-22 07:35:00|9053.1|9051.6|9054.5|9053|9056|9054.5|9053|9051.5|440
1695368400000|2023-09-22 07:40:00|9054.9|9053.4|9055.8|9054.3|9058|9056.3|9054.9|9053.4|335
1695368700000|2023-09-22 07:45:00|9056|9054.5|9054.5|9053|9058.3|9056.8|9054.1|9052.6|315
1695369000000|2023-09-22 07:50:00|9054.3|9052.8|9053.6|9052.1|9055.5|9054|9051.3|9049.8|295
1695369300000|2023-09-22 07:55:00|9053.8|9052.3|9057.7|9055.3|9059.1|9057.2|9053.1|9051.6|230
1695369600000|2023-09-22 08:00:00|9057.6|9055.2|9057.8|9056.3|9058.6|9056.8|9054.3|9051.9|364
1695369900000|2023-09-22 08:05:00|9057.9|9056.4|9057.9|9056.4|9060.2|9058.7|9057.4|9055.2|263
1695370200000|2023-09-22 08:10:00|9058|9056.5|9059.8|9058.3|9060.6|9059.1|9057.8|9056|237
1695370500000|2023-09-22 08:15:00|9059.9|9058.4|9056.3|9054.8|9060|9058.5|9055.8|9054.3|181
1695370800000|2023-09-22 08:20:00|9056.4|9054.9|9055|9052.6|9056.7|9055.2|9053.1|9051.5|216
1695371100000|2023-09-22 08:25:00|9055.1|9052.7|9055.9|9054.4|9057.8|9056.3|9054.5|9052.7|212
1695371400000|2023-09-22 08:30:00|9056.2|9054.7|9058.4|9056.9|9060.2|9057.8|9056.2|9054.7|383
1695371700000|2023-09-22 08:35:00|9058.6|9057.1|9055.4|9053.9|9060.5|9059|9055.1|9053.6|278
1695372000000|2023-09-22 08:40:00|9055.2|9053.7|9055.4|9053.9|9056.4|9054.9|9054.7|9053.2|191
1695372300000|2023-09-22 08:45:00|9055.3|9053.8|9058.3|9056.8|9059.7|9058.2|9054.8|9053.3|236
1695372600000|2023-09-22 08:50:00|9058.4|9056.9|9058.1|9056.6|9059.5|9058|9058.1|9056.6|241
1695372900000|2023-09-22 08:55:00|9058.2|9056.7|9062.6|9061.1|9063.3|9061.8|9058.2|9056.7|255
1695373200000|2023-09-22 09:00:00|9062.7|9061.2|9061.1|9059.6|9062.8|9061.3|9058.4|9056.9|195
1695373500000|2023-09-22 09:05:00|9061.6|9060.1|9060.6|9059.1|9063|9061.3|9059.4|9057.9|224
1695373800000|2023-09-22 09:10:00|9060.7|9059.2|9061.8|9060.3|9064.2|9062.7|9060.5|9059|210
1695374100000|2023-09-22 09:15:00|9062.2|9060.7|9065.6|9064.1|9065.7|9064.2|9062.2|9060.7|144
1695374400000|2023-09-22 09:20:00|9065.7|9064.2|9068.2|9066.7|9068.6|9067.1|9065.7|9064.2|248
1695374700000|2023-09-22 09:25:00|9068.1|9066.6|9065.8|9064.3|9069.2|9067.7|9065.7|9064.2|191
1695375000000|2023-09-22 09:30:00|9066|9064.5|9063.5|9062|9066.7|9065.2|9063.4|9061.9|163
1695375300000|2023-09-22 09:35:00|9063.4|9061.9|9064.7|9063.2|9066|9064.5|9063.3|9061.8|130
1695375600000|2023-09-22 09:40:00|9064.8|9063.3|9065|9063.5|9065.9|9064.4|9063.8|9062.3|233
1695375900000|2023-09-22 09:45:00|9065.1|9063.6|9061.1|9059.6|9065.5|9063.8|9060.9|9058.9|233
1695376200000|2023-09-22 09:50:00|9061.4|9059.9|9062.3|9060.8|9063|9061.5|9061|9059.5|128
1695376500000|2023-09-22 09:55:00|9062|9060.5|9063.3|9061.8|9063.6|9062.1|9059.6|9058|157
1695376800000|2023-09-22 10:00:00|9063.4|9061.9|9062|9060.5|9064.1|9062.6|9062|9060.5|166
1695377100000|2023-09-22 10:05:00|9062.1|9060.6|9062.9|9061.4|9064|9062.5|9061.8|9060.3|105
1695377400000|2023-09-22 10:10:00|9063.1|9061.6|9062|9060.5|9064.1|9062.6|9061.9|9060.4|123
1695377700000|2023-09-22 10:15:00|9061.9|9060.4|9061.9|9060.4|9062|9060.5|9058.4|9056.9|131
1695378000000|2023-09-22 10:20:00|9062|9060.5|9065.3|9063.8|9066|9064.5|9061.9|9060.4|147
1695378300000|2023-09-22 10:25:00|9065|9063.5|9063.7|9062.2|9065.6|9064.1|9063.7|9062.2|117
1695378600000|2023-09-22 10:30:00|9063.6|9062.1|9065.8|9064.3|9066.4|9064.4|9063.4|9061.9|109
1695378900000|2023-09-22 10:35:00|9065.7|9064.2|9067.1|9065.6|9067.1|9065.6|9065.1|9063.6|93
1695379200000|2023-09-22 10:40:00|9067.3|9065.8|9065.4|9063.9|9067.9|9066.4|9065.2|9063.7|151
1695379500000|2023-09-22 10:45:00|9065.3|9063.8|9066.3|9064.8|9066.9|9065.4|9065.3|9063.8|111
1695379800000|2023-09-22 10:50:00|9066.4|9064.9|9067.4|9065.9|9067.8|9066.3|9065.9|9064.4|148
1695380100000|2023-09-22 10:55:00|9067.5|9066|9070.1|9068.6|9070.4|9068.9|9067.5|9066|151
1695380400000|2023-09-22 11:00:00|9070|9068.5|9070.4|9068.9|9070.8|9069.3|9069.2|9067.7|127
1695380700000|2023-09-22 11:05:00|9070.3|9068.8|9066.9|9065.4|9070.4|9068.9|9066.2|9064.7|168
1695381000000|2023-09-22 11:10:00|9066.8|9065.3|9067.9|9066.4|9068.3|9066.8|9066.6|9065.1|127
1695381300000|2023-09-22 11:15:00|9068.1|9066.6|9070.2|9068.7|9071|9069.5|9067.8|9066.3|119
1695381600000|2023-09-22 11:20:00|9070.3|9068.8|9066.5|9065|9070.6|9069.1|9066.2|9064.7|171
1695381900000|2023-09-22 11:25:00|9066.4|9064.9|9067.7|9066.2|9068.7|9067.2|9066.4|9064.9|109
1695382200000|2023-09-22 11:30:00|9067.8|9066.3|9067.5|9066|9068.4|9066.9|9067.1|9065.6|129
1695382500000|2023-09-22 11:35:00|9067.7|9066.2|9065.5|9064|9068.3|9066.8|9065.2|9063.7|239
1695382800000|2023-09-22 11:40:00|9065.4|9063.9|9063.9|9062.4|9066.5|9065|9063.8|9062.3|153
1695383100000|2023-09-22 11:45:00|9063.8|9062.3|9064.5|9063|9065|9063.5|9063.4|9061.9|165
1695383400000|2023-09-22 11:50:00|9064.3|9062.8|9062.9|9061.4|9064.6|9063.1|9062.1|9060.6|175
1695383700000|2023-09-22 11:55:00|9062.8|9061.3|9066|9064.5|9066.4|9064.9|9062.6|9061.1|174
1695384000000|2023-09-22 12:00:00|9065.8|9064.3|9063.1|9061.6|9066|9064.5|9061.9|9060.4|362
1695384300000|2023-09-22 12:05:00|9063|9061.5|9064.4|9062.9|9065.7|9064.2|9062.7|9061.2|206
1695384600000|2023-09-22 12:10:00|9064.3|9062.8|9060.8|9059.3|9065.7|9064.2|9060.3|9058.7|274
1695384900000|2023-09-22 12:15:00|9060.7|9059.2|9059.1|9057.6|9061.7|9060.2|9058.5|9056.4|243
1695385200000|2023-09-22 12:20:00|9059.4|9057.9|9054.5|9053|9059.8|9058.3|9054.5|9053|259
1695385500000|2023-09-22 12:25:00|9054.2|9052.7|9048.1|9045.7|9055.9|9054.4|9047.8|9045.4|178
1695385800000|2023-09-22 12:30:00|9048|9045.6|9054.5|9053|9055.4|9053.9|9046.6|9044.5|349
1695386100000|2023-09-22 12:35:00|9054.3|9052.8|9058.2|9056.7|9058.4|9056.9|9053|9051.5|306
1695386400000|2023-09-22 12:40:00|9058.1|9056.6|9058|9056.5|9058.8|9057.3|9056.4|9054.9|209
1695386700000|2023-09-22 12:45:00|9057.8|9056.3|9054.6|9053.1|9057.9|9056.4|9053.8|9052.3|223
1695387000000|2023-09-22 12:50:00|9054.9|9053.4|9053.8|9052.3|9055.2|9053.7|9052.4|9050.9|211
1695387300000|2023-09-22 12:55:00|9053.9|9052.4|9054.5|9053|9055.2|9053.7|9051.6|9050.1|287
1695387600000|2023-09-22 13:00:00|9054.6|9053.1|9052.6|9051.1|9057.3|9055.8|9052.5|9051|283
1695387900000|2023-09-22 13:05:00|9052.7|9051.2|9053.7|9052.2|9053.9|9052.4|9049.5|9048|242
1695388200000|2023-09-22 13:10:00|9053.4|9051.9|9056.1|9054.6|9056.6|9055.1|9052.5|9051|281
1695388500000|2023-09-22 13:15:00|9056|9054.5|9054.7|9053.2|9058.9|9057.4|9054.4|9052.9|246
1695388800000|2023-09-22 13:20:00|9054.6|9053.1|9056.8|9055.3|9058|9056.5|9054.5|9053|179
1695389100000|2023-09-22 13:25:00|9056.7|9055.2|9057.8|9056.3|9059.3|9057.8|9056.6|9055.1|248
1695389400000|2023-09-22 13:30:00|9058.2|9056.7|9063.6|9062.1|9063.6|9062.1|9057.9|9056.4|391
1695389700000|2023-09-22 13:35:00|9063.5|9062|9061.6|9060.1|9063.8|9062.3|9060.5|9059|329
1695390000000|2023-09-22 13:40:00|9061.2|9059.7|9060.6|9057.7|9063.4|9061.9|9060.6|9057.7|358
1695390300000|2023-09-22 13:45:00|9060.3|9057.8|9050.6|9049.1|9060.4|9057.8|9050.2|9048.6|736
1695390600000|2023-09-22 13:50:00|9051|9049.5|9049.8|9048.3|9054.4|9052.9|9049.8|9048.3|526
1695390900000|2023-09-22 13:55:00|9049.7|9048.2|9051.2|9049.7|9053.5|9052|9047|9045.5|379
1695391200000|2023-09-22 14:00:00|9051.3|9049.8|9046.4|9044.9|9051.9|9050.4|9045.5|9044|388
1695391500000|2023-09-22 14:05:00|9046.3|9044.8|9049.6|9048.1|9050.2|9048.7|9046.1|9044.6|334
1695391800000|2023-09-22 14:10:00|9049.8|9048.3|9051.7|9050.2|9053.2|9051.7|9048.4|9046.9|265
1695392100000|2023-09-22 14:15:00|9051.4|9049.9|9052.4|9050.9|9054.6|9053.1|9049.5|9048|234
1695392400000|2023-09-22 14:20:00|9052.3|9050.8|9048|9046.5|9052.3|9050.8|9047.5|9046|218
1695392700000|2023-09-22 14:25:00|9048.2|9046.7|9046.7|9045.2|9049.4|9047.9|9045.8|9044.3|254
1695393000000|2023-09-22 14:30:00|9046.5|9045|9046.2|9044.7|9048.2|9046.7|9045.8|9044.3|222
1695393300000|2023-09-22 14:35:00|9046.1|9044.6|9046.1|9044.6|9047.4|9045.9|9045.9|9044.4|215
1695393600000|2023-09-22 14:40:00|9046.2|9044.7|9049.8|9048.3|9050.2|9048.7|9046.1|9044.6|260
1695393900000|2023-09-22 14:45:00|9049.9|9048.4|9053|9051.5|9053.7|9052.2|9049.9|9048.4|308
1695394200000|2023-09-22 14:50:00|9053.1|9051.6|9057.9|9056.4|9058.8|9057.3|9052.8|9051.3|328
1695394500000|2023-09-22 14:55:00|9057.8|9056.3|9057.7|9056.2|9060.4|9058.9|9055.6|9054.1|297
1695394800000|2023-09-22 15:00:00|9057.8|9056.3|9062.6|9061.1|9062.8|9061.3|9057.4|9055.9|241
1695395100000|2023-09-22 15:05:00|9062.7|9061.2|9063.1|9061.6|9063.1|9061.6|9060.7|9059.2|214
1695395400000|2023-09-22 15:10:00|9062.9|9061.4|9061.8|9060.3|9065|9063.5|9061.2|9059.7|204
1695395700000|2023-09-22 15:15:00|9061.4|9059.9|9062.7|9061.2|9065|9063.5|9061|9059.5|177
1695396000000|2023-09-22 15:20:00|9062.6|9061.1|9064.3|9062.8|9065.5|9064|9062.1|9060.6|214
1695396300000|2023-09-22 15:25:00|9064.4|9062.9|9065.6|9064.1|9066.2|9064.7|9063.5|9062|158
1695396600000|2023-09-22 15:30:00|9065.7|9064.2|9064.9|9063.4|9066|9064.5|9064|9062.5|175
1695396900000|2023-09-22 15:35:00|9064.8|9063.3|9065|9063.5|9066.6|9065.1|9064.3|9062.8|225
1695397200000|2023-09-22 15:40:00|9064.9|9063.4|9065.5|9064|9065.8|9064.3|9063.9|9062.4|209
1695397500000|2023-09-22 15:45:00|9065.4|9063.9|9065.8|9064.3|9066.6|9065.1|9064.4|9062.9|152
1695397800000|2023-09-22 15:50:00|9065.5|9064|9062.2|9060.7|9065.5|9064|9061.8|9060.3|178
1695398100000|2023-09-22 15:55:00|9062.1|9060.6|9065.4|9063.9|9065.7|9064.2|9062.1|9060.6|173
1695398400000|2023-09-22 16:00:00|9065.3|9063.8|9065.4|9063.9|9066.3|9064.8|9064.6|9063.1|157
1695398700000|2023-09-22 16:05:00|9065.3|9063.8|9066.3|9064.8|9066.5|9065|9065.3|9063.8|155
1695399000000|2023-09-22 16:10:00|9066.2|9064.7|9064.4|9062.9|9066.6|9065.1|9064.1|9062.6|146
1695399300000|2023-09-22 16:15:00|9064.3|9062.8|9066|9064.5|9066.1|9064.6|9063.6|9062.1|128
1695399600000|2023-09-22 16:20:00|9066.1|9064.6|9063.4|9061.9|9066.3|9064.8|9063.3|9061.8|173
1695399900000|2023-09-22 16:25:00|9063.5|9062|9063.9|9062.4|9064.5|9063|9063.4|9061.9|102
1695400200000|2023-09-22 16:30:00|9064.1|9062.6|9060.4|9058.9|9064.2|9062.7|9060.4|9058.9|156
1695400500000|2023-09-22 16:35:00|9060.3|9058.8|9060.3|9058.8|9061.1|9059.6|9059.1|9057.6|144
1695400800000|2023-09-22 16:40:00|9060.2|9058.7|9061.2|9059.7|9061.6|9060.1|9058.9|9057.4|110
1695401100000|2023-09-22 16:45:00|9061.4|9059.9|9063.5|9062|9063.6|9062.1|9061.3|9059.8|90
1695401400000|2023-09-22 16:50:00|9063.4|9061.9|9065.4|9063.9|9065.9|9064.4|9063.4|9061.9|127
1695401700000|2023-09-22 16:55:00|9065.3|9063.8|9065|9063.5|9065.9|9064.4|9064.7|9063.2|128
1695402000000|2023-09-22 17:00:00|9065.1|9063.6|9065|9063.5|9068.1|9066.6|9064.2|9062.7|185
1695402300000|2023-09-22 17:05:00|9065.1|9063.6|9065.4|9063.9|9066.7|9065.2|9064.4|9062.9|90
1695402600000|2023-09-22 17:10:00|9065.3|9063.8|9064.9|9063.4|9066.1|9064.6|9064.7|9063.2|197
1695402900000|2023-09-22 17:15:00|9064.6|9063.1|9064.4|9062.9|9065|9063.5|9062.9|9061.4|141
1695403200000|2023-09-22 17:20:00|9064.3|9062.8|9064.5|9063|9065.3|9063.8|9064.1|9062.6|230
1695403500000|2023-09-22 17:25:00|9064.6|9063.1|9064.6|9063.1|9065.4|9063.9|9064.2|9062.7|131
1695403800000|2023-09-22 17:30:00|9064.7|9063.2|9067.5|9066|9068.1|9066.6|9064.7|9063.2|125
1695404100000|2023-09-22 17:35:00|9067.6|9066.1|9066.9|9065.4|9067.8|9066.3|9066.5|9065|160
1695404400000|2023-09-22 17:40:00|9067|9065.5|9068.5|9067|9068.8|9067.3|9066.7|9065.2|110
1695404700000|2023-09-22 17:45:00|9068.6|9067.1|9068.6|9067.1|9068.6|9067.1|9067.5|9066|107
1695405000000|2023-09-22 17:50:00|9068.7|9067.2|9068.6|9067.1|9068.8|9067.3|9067.7|9066.2|147
1695405300000|2023-09-22 17:55:00|9068.4|9066.9|9069|9067.5|9069.1|9067.6|9067.1|9065.6|130
1695405600000|2023-09-22 18:00:00|9068.9|9067.4|9069.6|9068.1|9070.5|9069|9068.4|9066.9|124
1695405900000|2023-09-22 18:05:00|9069.3|9067.8|9069.6|9068.1|9070|9068.5|9069.2|9067.7|78
1695406200000|2023-09-22 18:10:00|9069.7|9068.2|9070.8|9069.3|9071.4|9069.9|9069.7|9068.2|96
1695406500000|2023-09-22 18:15:00|9070.9|9069.4|9073.5|9072|9073.5|9072|9070.8|9069.3|88
1695406800000|2023-09-22 18:20:00|9073.4|9071.9|9072.1|9070.6|9073.5|9072|9071.1|9069.6|130
1695407100000|2023-09-22 18:25:00|9072.2|9070.7|9071.4|9069.9|9072.2|9070.7|9070.6|9069.1|137
1695407400000|2023-09-22 18:30:00|9071.3|9069.8|9072.9|9071.4|9073.3|9071.8|9071.3|9069.8|121
1695407700000|2023-09-22 18:35:00|9072.8|9071.3|9074.9|9073.4|9075.5|9074|9072.7|9071.2|98
1695408000000|2023-09-22 18:40:00|9075|9073.5|9075.4|9073.9|9076|9074.5|9073.8|9072.3|130
1695408300000|2023-09-22 18:45:00|9075.5|9074|9073.2|9071.7|9075.5|9074|9073.2|9071.7|107
1695408600000|2023-09-22 18:50:00|9073.3|9071.8|9072.5|9071|9073.7|9072.2|9072.4|9070.9|152
1695408900000|2023-09-22 18:55:00|9072.4|9070.9|9070.5|9069|9072.5|9071|9067|9065.5|312
1695409200000|2023-09-22 19:00:00|9070.4|9068.9|9068.8|9067.3|9070.5|9069|9067.2|9065.7|182
1695409500000|2023-09-22 19:05:00|9068.7|9067.2|9066.9|9065.4|9069.4|9067.9|9066.9|9065.4|140
1695409800000|2023-09-22 19:10:00|9066.5|9065|9070.6|9069.1|9070.7|9069.2|9066.3|9064.8|116
1695410100000|2023-09-22 19:15:00|9070.5|9069|9073.5|9072|9073.9|9072.4|9070.2|9068.7|127
1695410400000|2023-09-22 19:20:00|9073.4|9071.9|9071.2|9069.7|9073.4|9071.9|9070.4|9068.9|117
1695410700000|2023-09-22 19:25:00|9071|9069.5|9070.7|9069.2|9071.8|9070.3|9070.6|9069.1|160
1695411000000|2023-09-22 19:30:00|9070.8|9069.3|9071.5|9070|9071.7|9070.2|9070.7|9069.2|169
1695411300000|2023-09-22 19:35:00|9071.6|9070.1|9072.5|9071|9072.5|9071|9071.4|9069.9|108
1695411600000|2023-09-22 19:40:00|9072.4|9070.9|9074.4|9072.9|9074.5|9073|9072.4|9070.9|139
1695411900000|2023-09-22 19:45:00|9074.5|9073|9072.8|9071.3|9075|9073.5|9072|9070.5|147
1695412200000|2023-09-22 19:50:00|9072.9|9071.4|9073.7|9072.2|9074.4|9072.9|9072.9|9071.4|119
1695412500000|2023-09-22 19:55:00|9073.6|9072.1|9072.7|9071.2|9073.6|9072.1|9072.3|9070.8|149
1695412800000|2023-09-22 20:00:00|9072.6|9071.1|9075.3|9072.9|9076.5|9074.1|9072.3|9070.4|206
1695413100000|2023-09-22 20:05:00|9075.1|9072.7|9072.1|9070.6|9075.1|9072.7|9072|9069.9|103
1695413400000|2023-09-22 20:10:00|9072.2|9070.7|9072|9070.5|9072.5|9070.7|9071|9069.3|139
1695413700000|2023-09-22 20:15:00|9071.9|9070.4|9073.9|9071.5|9073.9|9071.5|9071.9|9069.9|114
1695414000000|2023-09-22 20:20:00|9073.8|9071.4|9072.8|9071.3|9074|9072|9072.8|9070.8|59
1695414300000|2023-09-22 20:25:00|9072.9|9071.4|9074.8|9072.4|9074.9|9072.5|9072.2|9070.7|66
1695414600000|2023-09-22 20:30:00|9074.7|9072.3|9073.8|9071.4|9074.7|9072.3|9073.1|9070.7|133
1695414900000|2023-09-22 20:35:00|9073.9|9071.5|9073.7|9071.3|9073.9|9071.5|9073.7|9071.3|177
1695415200000|2023-09-22 20:40:00|9073.6|9071.2|9072.7|9070.3|9073.7|9071.3|9072.1|9069.7|58
1695415500000|2023-09-22 20:45:00|9072.8|9070.4|9072.5|9070.1|9073.3|9070.9|9072.4|9070|132
1695415800000|2023-09-22 20:50:00|9072.4|9070|9072.1|9069.7|9073|9070.6|9071.5|9069.1|106
1695416100000|2023-09-22 20:55:00|9072.9|9069|9073.4|9066.9|9076|9070.1|9071.8|9065.3|640
1695585600000|2023-09-24 20:00:00|9072.9||9072.9||9072.9||9072.9||1
1695588000000|2023-09-24 20:40:00|9073.4|9062.4|9073.5|9062.5|9073.5|9062.5|9068.1|9057.1|6
1695588300000|2023-09-24 20:45:00|9068.1|9057.1|9073.5|9062.5|9073.5|9062.5|9068.1|9057.1|6
1695588600000|2023-09-24 20:50:00|9072.6|9061.6|9072.5|9061.5|9072.6|9061.6|9069.6|9058.6|7
1695588900000|2023-09-24 20:55:00|9073.2|9060.7|9068.8|9056.3|9073.3|9060.8|9068.8|9056.3|6
1695589200000|2023-09-24 21:00:00|9065.6|9058.1|9068.4|9060.9|9068.4|9060.9|9065.6|9058.1|2
1695589500000|2023-09-24 21:05:00|9071.5|9064|9071.1|9063.6|9071.5|9064|9071.1|9063.6|3
1695589800000|2023-09-24 21:10:00|9068.5|9061|9070|9062.5|9070|9062.5|9066.7|9059.2|15
1695590100000|2023-09-24 21:15:00|9070.5|9063|9068.5|9061|9070.5|9063|9066.5|9059|32
1695590400000|2023-09-24 21:20:00|9066.7|9059.2|9069.3|9061.8|9069.7|9062.2|9066.7|9059.2|23
1695590700000|2023-09-24 21:25:00|9068.4|9060.9|9067.9|9060.4|9068.4|9060.9|9067.5|9060|23
1695591000000|2023-09-24 21:30:00|9068.4|9060.9|9071.1|9063.6|9071.3|9063.8|9067.5|9060|80
1695591300000|2023-09-24 21:35:00|9070.3|9062.8|9071.2|9063.7|9072.2|9064.7|9070.1|9062.6|56
1695591600000|2023-09-24 21:40:00|9071.8|9064.3|9071.2|9063.7|9072.5|9065|9070.3|9062.8|62
1695591900000|2023-09-24 21:45:00|9070.6|9063.1|9072.2|9064.7|9072.9|9065.4|9070.6|9063.1|89
1695592200000|2023-09-24 21:50:00|9072.9|9065.4|9072.3|9064.8|9072.9|9065.4|9072.2|9064.7|39
1695592500000|2023-09-24 21:55:00|9072.7|9065.2|9073.7|9066.2|9073.8|9066.3|9072.2|9064.7|49
1695592800000|2023-09-24 22:00:00|9073.9|9066.4|9071.6|9064.1|9076|9068.5|9070.8|9063.3|197
1695593100000|2023-09-24 22:05:00|9070.8|9064.8|9069.7|9063.7|9071.4|9065.4|9069.3|9063.3|46
1695593400000|2023-09-24 22:10:00|9069.8|9063.8|9067.1|9061.1|9069.8|9063.8|9066.5|9060.5|143
1695593700000|2023-09-24 22:15:00|9067.2|9061.2|9067.6|9062.8|9068|9063.4|9067.1|9061.1|140
1695594000000|2023-09-24 22:20:00|9067.3|9062.5|9066.3|9062.6|9067.4|9063.3|9066.3|9062|260
1695594300000|2023-09-24 22:25:00|9066.4|9062.7|9066.3|9062.9|9067|9062.9|9066.3|9062.1|175
1695594600000|2023-09-24 22:30:00|9066.4|9063|9066.8|9063.4|9067.2|9063.5|9066.2|9062.1|244
1695594900000|2023-09-24 22:35:00|9066.9|9063.5|9066.7|9063.3|9067.4|9063.9|9066.3|9062.8|151
1695595200000|2023-09-24 22:40:00|9066.8|9063.4|9067.3|9063.9|9067.4|9064|9066.6|9063.1|115
1695595500000|2023-09-24 22:45:00|9067.2|9063.8|9067.6|9064.2|9067.7|9064.3|9067.1|9063.7|27
1695595800000|2023-09-24 22:50:00|9067.7|9064.3|9070.4|9067|9070.6|9067.2|9067.5|9064.1|157
1695596100000|2023-09-24 22:55:00|9070.3|9066.9|9070.3|9066.9|9071|9067.4|9069.6|9066.1|170
1695596400000|2023-09-24 23:00:00|9070.4|9067|9071.4|9068|9071.5|9068.1|9069.2|9065.8|233
1695596700000|2023-09-24 23:05:00|9071.3|9067.9|9073.1|9069.7|9073.3|9069.9|9071|9067.6|79
1695597000000|2023-09-24 23:10:00|9073|9069.6|9071.1|9067.7|9073|9069.6|9070.7|9067.3|206
1695597300000|2023-09-24 23:15:00|9071|9067.6|9070.2|9066.8|9071.1|9067.7|9070|9066.6|124
1695597600000|2023-09-24 23:20:00|9069.8|9066.4|9070.1|9066.7|9070.5|9067.1|9069.7|9066.3|70
1695597900000|2023-09-24 23:25:00|9070|9066.6|9071.2|9067.8|9071.2|9067.8|9069.9|9066.5|43
1695598200000|2023-09-24 23:30:00|9071.4|9068|9069.7|9066.3|9071.4|9068|9069.7|9066.3|66
1695598500000|2023-09-24 23:35:00|9069.8|9066.4|9068.4|9065|9069.8|9066.4|9068|9064.6|50
1695598800000|2023-09-24 23:40:00|9068.3|9064.9|9071.4|9068|9071.7|9068.3|9068|9064.6|113
1695599100000|2023-09-24 23:45:00|9071.3|9067.9|9073.1|9069.7|9073.1|9069.7|9071.1|9067.7|186
1695599400000|2023-09-24 23:50:00|9073|9069.6|9073.2|9069.8|9073.6|9070.2|9072.9|9069.5|186
1695599700000|2023-09-24 23:55:00|9073.3|9069.9|9073.8|9070.4|9074.2|9070.8|9072.6|9069.2|79
1695600000000|2023-09-25 00:00:00|9073.9|9070.5|9073.9|9071.5|9075.1|9072|9073.1|9069.7|118
1695600300000|2023-09-25 00:05:00|9073.8|9071.4|9072.5|9070.1|9073.9|9071.5|9072|9069.6|117
1695600600000|2023-09-25 00:10:00|9072.4|9070|9074.3|9071.9|9075.1|9073.1|9072.4|9070|124
1695600900000|2023-09-25 00:15:00|9074.2|9071.8|9074.3|9071.9|9074.4|9072|9073.4|9071|69
1695601200000|2023-09-25 00:20:00|9074.4|9072|9075|9073.5|9075.4|9073.9|9073.8|9071.4|83
1695601500000|2023-09-25 00:25:00|9074.7|9073.2|9074.1|9071.7|9074.8|9073.3|9073.3|9070.9|79
1695601800000|2023-09-25 00:30:00|9074|9071.6|9073.7|9071.3|9074|9071.6|9072.9|9070.5|120
1695602100000|2023-09-25 00:35:00|9073.6|9071.2|9075.5|9073.1|9077.4|9075.1|9073.5|9071.2|132
1695602400000|2023-09-25 00:40:00|9075.4|9073|9075.4|9073|9075.8|9073.4|9073.7|9071.3|117
1695602700000|2023-09-25 00:45:00|9075.3|9072.9|9075.4|9073|9075.5|9073.1|9074|9072.1|122
1695603000000|2023-09-25 00:50:00|9075.3|9072.9|9074.3|9072.8|9075.5|9073.8|9073.7|9071.7|121
1695603300000|2023-09-25 00:55:00|9074.9|9073.4|9071.4|9069.9|9074.9|9073.4|9071.1|9069.6|70
1695603600000|2023-09-25 01:00:00|9071.3|9069.8|9072.4|9070.9|9072.7|9071.2|9071|9069.5|110
1695603900000|2023-09-25 01:05:00|9072.3|9070.8|9074.2|9072.7|9074.3|9072.8|9072.3|9070.3|67
1695604200000|2023-09-25 01:10:00|9074.4|9072.9|9076.5|9074.1|9076.6|9074.2|9073.9|9072.4|96
1695604500000|2023-09-25 01:15:00|9076.2|9073.8|9073.9|9071.5|9076.2|9074.5|9073.8|9071.4|90
1695604800000|2023-09-25 01:20:00|9074|9071.6|9074.7|9072.3|9074.8|9072.4|9073.9|9071.5|43
1695605100000|2023-09-25 01:25:00|9074.8|9072.4|9074.7|9072.3|9075.1|9072.7|9073.9|9071.5|130
1695605400000|2023-09-25 01:30:00|9074.8|9072.4|9073.2|9070.8|9075.2|9072.8|9073.2|9070.8|163
1695605700000|2023-09-25 01:35:00|9073.1|9070.7|9075.7|9073.3|9075.7|9073.3|9072.5|9070.1|136
1695606000000|2023-09-25 01:40:00|9076.1|9073.7|9078.6|9076.2|9078.8|9076.6|9076.1|9073.7|128
1695606300000|2023-09-25 01:45:00|9078.5|9076.1|9073.6|9071.2|9078.7|9076.3|9072.6|9070.2|118
1695606600000|2023-09-25 01:50:00|9074.2|9071.8|9072.8|9070.4|9075.1|9072.7|9072.7|9070.3|141
1695606900000|2023-09-25 01:55:00|9072.9|9070.5|9075|9072.6|9075|9072.9|9072.8|9070.4|99
1695607200000|2023-09-25 02:00:00|9074.9|9072.5|9077.5|9075.1|9077.6|9075.8|9074.9|9072.5|112
1695607500000|2023-09-25 02:05:00|9077.6|9075.2|9077.4|9075.9|9077.7|9076|9076.3|9073.9|127
1695607800000|2023-09-25 02:10:00|9077.5|9076|9078|9076.5|9079|9077.5|9077.4|9075.9|124
1695608100000|2023-09-25 02:15:00|9078.1|9076.6|9077.9|9076.4|9078.1|9076.6|9076.9|9075.4|105
1695608400000|2023-09-25 02:20:00|9078|9076.5|9079.5|9078|9079.5|9078|9077.9|9076.4|119
1695608700000|2023-09-25 02:25:00|9079.4|9077.9|9079.3|9076.9|9080.3|9078.8|9078.3|9076.8|81
1695609000000|2023-09-25 02:30:00|9079.2|9076.8|9078.1|9076.6|9079.3|9077.6|9078.1|9076.4|81
1695609300000|2023-09-25 02:35:00|9078|9076.5|9076.7|9075.2|9078.7|9077.1|9076.7|9075.1|163
1695609600000|2023-09-25 02:40:00|9076.6|9075.1|9077.5|9075.1|9078|9076.2|9076.3|9074.4|120
1695609900000|2023-09-25 02:45:00|9077.6|9075.2|9076.2|9074.7|9077.9|9076|9076.2|9074.4|142
1695610200000|2023-09-25 02:50:00|9076.4|9074|9075.7|9074.2|9076.9|9074.9|9075.7|9073.5|58
1695610500000|2023-09-25 02:55:00|9075.6|9074.1|9075.9|9074.4|9076.3|9074.8|9075.1|9072.7|135
1695610800000|2023-09-25 03:00:00|9075.8|9074.3|9075.5|9074|9076.4|9074.5|9074.6|9072.9|142
1695611100000|2023-09-25 03:05:00|9075.6|9074.1|9075.2|9073.7|9076.1|9074.1|9074.7|9072.3|214
1695611400000|2023-09-25 03:10:00|9075.3|9073.8|9074.3|9071.9|9076.8|9074.4|9074.3|9071.9|135
1695611700000|2023-09-25 03:15:00|9074.4|9072|9074.7|9072.3|9075.6|9074|9074.2|9071.8|140
1695612000000|2023-09-25 03:20:00|9074.6|9072.2|9074.3|9072.8|9075.3|9073.4|9074.2|9071.9|58
1695612300000|2023-09-25 03:25:00|9074.7|9072.3|9073.9|9071.5|9074.8|9072.4|9073.8|9071.4|42
1695612600000|2023-09-25 03:30:00|9074|9071.6|9073.6|9072.1|9074.1|9072.2|9073.2|9071.2|68
1695612900000|2023-09-25 03:35:00|9074|9071.6|9074.5|9072.1|9075.1|9073.4|9073.7|9071.5|88
1695613200000|2023-09-25 03:40:00|9074.4|9072|9073.9|9071.5|9074.6|9072.6|9073.9|9071.5|80
1695613500000|2023-09-25 03:45:00|9073.8|9071.4|9073.8|9071.4|9074.9|9072.7|9073.5|9071.1|65
1695613800000|2023-09-25 03:50:00|9073.7|9071.3|9075.4|9073|9076.2|9073.8|9073|9071.1|69
1695614100000|2023-09-25 03:55:00|9075.5|9073.1|9077.5|9076|9078.3|9076.4|9074.5|9072.7|129
1695614400000|2023-09-25 04:00:00|9077.4|9075.9|9079.5|9077.1|9079.5|9077.1|9077.3|9075.5|157
1695614700000|2023-09-25 04:05:00|9079.4|9077|9079.9|9077.5|9080.2|9077.8|9079.2|9076.8|99
1695615000000|2023-09-25 04:10:00|9080|9077.6|9080.7|9078.3|9082|9079.6|9079.9|9077.5|61
1695615300000|2023-09-25 04:15:00|9080.8|9078.4|9081|9078.6|9081|9079.1|9080.1|9077.7|61
1695615600000|2023-09-25 04:20:00|9081.1|9078.7|9081.1|9078.7|9081.4|9079|9080.6|9078.2|94
1695615900000|2023-09-25 04:25:00|9081.2|9078.8|9081.3|9078.9|9081.5|9079.1|9080.9|9078.5|67
1695616200000|2023-09-25 04:30:00|9081.2|9078.8|9080.9|9078.5|9081.2|9079.4|9080|9078.4|88
1695616500000|2023-09-25 04:35:00|9081|9078.6|9081.3|9079.8|9081.8|9080.3|9080.8|9078.6|34
1695616800000|2023-09-25 04:40:00|9081.4|9079.9|9082.2|9080.7|9083|9081.5|9081.3|9079.8|43
1695617100000|2023-09-25 04:45:00|9082.3|9080.8|9080.5|9079|9082.3|9080.8|9080.4|9078.9|92
1695617400000|2023-09-25 04:50:00|9080.6|9079.1|9081.6|9080.1|9081.6|9080.1|9080|9078.5|125
1695617700000|2023-09-25 04:55:00|9081.5|9080|9081.1|9079.6|9081.5|9080|9080.3|9078.8|100
1695618000000|2023-09-25 05:00:00|9080.9|9079.4|9081.3|9079.8|9081.3|9079.8|9079.5|9078|93
1695618300000|2023-09-25 05:05:00|9081.2|9079.7|9081|9079.5|9082.1|9080.6|9081|9079.5|71
1695618600000|2023-09-25 05:10:00|9081.1|9079.6|9080.8|9079.3|9081.5|9080|9080.6|9079.1|104
1695618900000|2023-09-25 05:15:00|9080.9|9079.4|9080.9|9078.5|9081.6|9080.1|9080.4|9078.4|116
1695619200000|2023-09-25 05:20:00|9080.8|9078.4|9080.5|9079|9081.1|9079.4|9080.4|9078.2|94
1695619500000|2023-09-25 05:25:00|9080.6|9079.1|9081.9|9080.4|9082.1|9080.6|9080.6|9079.1|77
1695619800000|2023-09-25 05:30:00|9082|9080.5|9084.2|9082.7|9084.6|9083.1|9081.9|9080.4|90
1695620100000|2023-09-25 05:35:00|9084.3|9082.8|9084.4|9082.9|9084.5|9083|9082.5|9080.6|131
1695620400000|2023-09-25 05:40:00|9084.3|9082.8|9083|9081.5|9085|9083.5|9083|9081.5|81
1695620700000|2023-09-25 05:45:00|9082.9|9081.4|9084.3|9081.9|9084.8|9083.2|9082.9|9081.2|143
1695621000000|2023-09-25 05:50:00|9084.2|9081.8|9082.6|9081.1|9084.4|9082.4|9082.5|9081|117
1695621300000|2023-09-25 05:55:00|9082.5|9081|9082.9|9081.4|9083.7|9082.2|9081.9|9080.4|139
1695621600000|2023-09-25 06:00:00|9083.5|9082|9082.7|9081.2|9083.9|9082.2|9081|9079.1|292
1695621900000|2023-09-25 06:05:00|9082.8|9081.3|9084.4|9082|9085.2|9083.6|9082.8|9081.3|155
1695622200000|2023-09-25 06:10:00|9084.3|9081.9|9080.6|9078.2|9084.8|9083|9080.5|9078.1|186
1695622500000|2023-09-25 06:15:00|9080.8|9078.4|9082.5|9081|9083.5|9081.2|9080.2|9078.4|188
1695622800000|2023-09-25 06:20:00|9082.4|9080.9|9083.2|9081.7|9083.7|9082.2|9080.7|9079.2|152
1695623100000|2023-09-25 06:25:00|9083.3|9081.8|9082.7|9081.2|9083.9|9082.4|9082.6|9081.1|161
1695623400000|2023-09-25 06:30:00|9082.8|9081.3|9081.8|9080.3|9084.5|9083|9080.6|9079.1|141
1695623700000|2023-09-25 06:35:00|9081.7|9080.2|9080.2|9078.7|9081.8|9080.3|9080.1|9078.6|170
1695624000000|2023-09-25 06:40:00|9080.1|9078.6|9078.3|9076.8|9081.5|9080|9078.1|9076.6|175
1695624300000|2023-09-25 06:45:00|9078.1|9076.6|9075.3|9073.8|9078.7|9077.2|9074.6|9073.1|157
1695624600000|2023-09-25 06:50:00|9075.4|9073.9|9075.8|9074.3|9076.4|9074.9|9075|9073.5|174
1695624900000|2023-09-25 06:55:00|9076.3|9074.8|9084.1|9081.7|9084.1|9082.4|9075|9073.5|293
1695625200000|2023-09-25 07:00:00|9084.2|9081.8|9084.9|9082.5|9085.1|9082.7|9081|9078.6|398
1695625500000|2023-09-25 07:05:00|9085|9082.6|9089.1|9086.7|9091|9088.9|9084.2|9081.8|376
1695625800000|2023-09-25 07:10:00|9089|9086.6|9087.8|9085.4|9092.8|9090.4|9086.2|9084.1|365
1695626100000|2023-09-25 07:15:00|9087.9|9085.5|9088.1|9085.7|9090.2|9087.8|9086.5|9084.1|309
1695626400000|2023-09-25 07:20:00|9088|9085.6|9095.1|9092.7|9096|9093.6|9088|9085.6|307
1695626700000|2023-09-25 07:25:00|9095.2|9092.8|9100.5|9098.1|9101.3|9098.9|9094.7|9092.3|290
1695627000000|2023-09-25 07:30:00|9100.6|9098.2|9096.2|9094.7|9101|9098.6|9093.1|9091.1|338
1695627300000|2023-09-25 07:35:00|9096.3|9094.8|9100.1|9098.6|9100.3|9098.8|9094.6|9093.1|256
1695627600000|2023-09-25 07:40:00|9100.5|9099|9096.8|9095.3|9100.6|9099.1|9096|9094.5|265
1695627900000|2023-09-25 07:45:00|9096.9|9095.4|9099.4|9097|9100|9098.5|9095.1|9093.6|328
1695628200000|2023-09-25 07:50:00|9099.5|9097.1|9101.4|9099|9101.6|9099.2|9097.7|9096.2|288
1695628500000|2023-09-25 07:55:00|9101.3|9098.9|9101.2|9098.8|9103.3|9100.9|9099.6|9097.2|268
1695628800000|2023-09-25 08:00:00|9101.1|9098.7|9099.6|9098.1|9105.5|9104|9099.1|9097.6|376
1695629100000|2023-09-25 08:05:00|9100.3|9097.9|9097.4|9095.9|9101.8|9100.3|9097.4|9095.9|278
1695629400000|2023-09-25 08:10:00|9097.5|9096|9099.6|9098.1|9100.7|9099.2|9096.8|9095.3|230
1695629700000|2023-09-25 08:15:00|9099.7|9098.2|9105.8|9103.4|9106.3|9104.7|9097.9|9096.4|308
1695630000000|2023-09-25 08:20:00|9105.7|9103.3|9105.5|9103.1|9106.2|9103.8|9103.5|9102|292
1695630300000|2023-09-25 08:25:00|9105.6|9103.2|9105.5|9103.1|9105.9|9104.3|9103.6|9102.1|284
1695630600000|2023-09-25 08:30:00|9105.4|9103|9102.5|9100.1|9105.8|9103.4|9102.3|9100|384
1695630900000|2023-09-25 08:35:00|9102.6|9100.2|9102.3|9100.8|9105|9102.6|9099.9|9098.4|442
1695631200000|2023-09-25 08:40:00|9102.4|9100.9|9101.9|9100.4|9104|9102.5|9100.5|9098.6|291
1695631500000|2023-09-25 08:45:00|9102|9100.5|9099.2|9097.7|9102.8|9101.3|9099.2|9097.6|252
1695631800000|2023-09-25 08:50:00|9099.5|9097.1|9099|9097.5|9100.2|9098.7|9096.4|9094|231
1695632100000|2023-09-25 08:55:00|9099.2|9097.7|9099.1|9097.6|9101.2|9099.7|9098|9096.5|277
1695632400000|2023-09-25 09:00:00|9098.9|9097.4|9098.9|9097.4|9101.1|9099.6|9097.7|9096.2|301
1695632700000|2023-09-25 09:05:00|9098.7|9097.2|9097.4|9095|9099.3|9097.8|9096.9|9094.8|283
1695633000000|2023-09-25 09:10:00|9097.5|9095.1|9102.9|9100.5|9103.5|9101.1|9097.1|9094.7|248
1695633300000|2023-09-25 09:15:00|9102.5|9100.1|9102.8|9100.4|9103.2|9100.8|9102.3|9099.9|199
1695633600000|2023-09-25 09:20:00|9102.9|9100.5|9101.9|9099.5|9103|9100.6|9099.9|9097.5|240
1695633900000|2023-09-25 09:25:00|9101.8|9099.4|9100.9|9098.5|9101.9|9099.5|9099|9096.6|284
1695634200000|2023-09-25 09:30:00|9100.8|9098.4|9100.5|9099|9106.6|9104.2|9100.4|9098.1|318
1695634500000|2023-09-25 09:35:00|9100.7|9099.2|9100.4|9098.9|9101.7|9100|9100|9098.5|202
1695634800000|2023-09-25 09:40:00|9100.3|9098.8|9100.4|9098.9|9101.8|9099.4|9099.1|9097.6|204
1695635100000|2023-09-25 09:45:00|9100.3|9098.8|9101.2|9098.8|9101.9|9099.9|9099.6|9097.8|235
1695635400000|2023-09-25 09:50:00|9101.3|9098.9|9097.2|9095.7|9101.8|9099.5|9095.4|9093.9|208
1695635700000|2023-09-25 09:55:00|9097.1|9095.6|9099.7|9098.2|9100.5|9099|9096.5|9095|230
1695636000000|2023-09-25 10:00:00|9100.4|9098.9|9102.4|9100.9|9102.6|9101.1|9099.5|9098|174
1695636300000|2023-09-25 10:05:00|9102.7|9101.2|9096.3|9094.8|9103.1|9101.6|9095.4|9093.9|276
1695636600000|2023-09-25 10:10:00|9096.2|9094.7|9091.6|9090.1|9097|9095|9091|9089.5|228
1695636900000|2023-09-25 10:15:00|9091.5|9090|9090.8|9089.3|9094.7|9093.2|9090.8|9089.3|289
1695637200000|2023-09-25 10:20:00|9090.9|9089.4|9090.6|9088.2|9092.5|9091|9090|9087.6|270
1695637500000|2023-09-25 10:25:00|9090.5|9088.1|9087.2|9085.7|9090.5|9089|9087.1|9085.6|165
1695637800000|2023-09-25 10:30:00|9087.1|9085.6|9094.1|9092.6|9094.2|9092.7|9087|9085.5|210
1695638100000|2023-09-25 10:35:00|9094.2|9092.7|9093.9|9092.4|9095.6|9094.1|9093.8|9092.3|164
1695638400000|2023-09-25 10:40:00|9093.8|9092.3|9093.9|9091.5|9095.3|9092.9|9093.1|9091.1|189
1695638700000|2023-09-25 10:45:00|9093.6|9091.2|9093.4|9091|9093.7|9091.8|9092.5|9090.5|149
1695639000000|2023-09-25 10:50:00|9093.3|9090.9|9094|9092.5|9094.5|9093|9092.7|9090.9|168
1695639300000|2023-09-25 10:55:00|9094.1|9092.6|9096.6|9094.2|9097.8|9095.4|9093.5|9091.1|236
1695639600000|2023-09-25 11:00:00|9096.7|9094.3|9095.9|9093.5|9097.4|9095|9095.6|9093.2|197
1695639900000|2023-09-25 11:05:00|9096|9093.6|9097.2|9094.8|9097.4|9095|9095.9|9093.5|133
1695640200000|2023-09-25 11:10:00|9097|9094.6|9094.4|9092|9097.4|9095|9094.4|9092|201
1695640500000|2023-09-25 11:15:00|9094.2|9091.8|9094.5|9092.1|9094.9|9092.8|9092.2|9090.7|219
1695640800000|2023-09-25 11:20:00|9094.4|9092|9096.4|9094|9096.5|9094.3|9093.7|9091.3|167
1695641100000|2023-09-25 11:25:00|9096.5|9094.1|9099.3|9097.8|9099.4|9097.9|9096.1|9093.8|193
1695641400000|2023-09-25 11:30:00|9099.2|9097.7|9100.7|9099.2|9101.5|9099.8|9098.9|9097|225
1695641700000|2023-09-25 11:35:00|9100.8|9099.3|9100.9|9098.5|9101.4|9099.9|9099.7|9097.3|215
1695642000000|2023-09-25 11:40:00|9100.8|9098.4|9100|9098.5|9101.3|9098.9|9098.8|9097.3|146
1695642300000|2023-09-25 11:45:00|9100.3|9098.8|9100.1|9098.6|9100.6|9099.1|9099.1|9097.6|191
1695642600000|2023-09-25 11:50:00|9100.2|9098.7|9102.4|9100.9|9103.6|9101.8|9099.9|9098.4|199
1695642900000|2023-09-25 11:55:00|9102.6|9101.1|9102.1|9100.6|9104.2|9102.7|9102|9100.5|222
1695643200000|2023-09-25 12:00:00|9102|9100.5|9101.8|9099.4|9103.3|9100.9|9100|9098.5|235
1695643500000|2023-09-25 12:05:00|9101.9|9099.5|9101.2|9099.7|9102.8|9101|9100.4|9098.9|164
1695643800000|2023-09-25 12:10:00|9101.5|9100|9104.9|9103.4|9105.2|9103.7|9101.4|9099.9|204
1695644100000|2023-09-25 12:15:00|9104.8|9103.3|9106|9104.5|9107.2|9105.7|9102.9|9101.4|224
1695644400000|2023-09-25 12:20:00|9106.2|9104.7|9108.6|9107.1|9108.6|9107.1|9105.1|9103.6|271
1695644700000|2023-09-25 12:25:00|9108.3|9106.8|9107.3|9104.9|9108.5|9107|9106.8|9104.9|171
1695645000000|2023-09-25 12:30:00|9107.4|9105|9107.2|9105.7|9107.9|9106.4|9105.2|9103.2|255
1695645300000|2023-09-25 12:35:00|9107.1|9105.6|9109.5|9108|9109.9|9108|9104.9|9103.4|243
1695645600000|2023-09-25 12:40:00|9109.9|9108.4|9110.4|9108.9|9111.4|9109.9|9108.3|9106.8|266
1695645900000|2023-09-25 12:45:00|9110.6|9109.1|9108.5|9107|9113.5|9111.7|9108.5|9107|245
1695646200000|2023-09-25 12:50:00|9108.4|9106.9|9107|9105.5|9108.6|9107.1|9103.4|9101.9|291
1695646500000|2023-09-25 12:55:00|9107.1|9105.6|9105.2|9102.8|9108.1|9106.6|9104.3|9102.6|273
1695646800000|2023-09-25 13:00:00|9105.1|9102.7|9106.9|9105.4|9107.5|9106|9103.2|9101.7|322
1695647100000|2023-09-25 13:05:00|9107|9105.5|9109.2|9106.8|9110.9|9109.2|9106.3|9104.8|258
1695647400000|2023-09-25 13:10:00|9109.5|9108|9115.8|9113.4|9116.1|9114.1|9109.5|9107.8|333
1695647700000|2023-09-25 13:15:00|9115.9|9113.5|9111.4|9109.9|9117.8|9116.1|9111.1|9109.6|337
1695648000000|2023-09-25 13:20:00|9111.5|9110|9112.7|9110.3|9113|9110.6|9109.1|9106.9|293
1695648300000|2023-09-25 13:25:00|9112.8|9110.4|9115.5|9113.1|9116.4|9114.4|9112.8|9110.4|289
1695648600000|2023-09-25 13:30:00|9115.6|9113.2|9120.9|9118.5|9122.2|9120.7|9114.7|9112.3|433
1695648900000|2023-09-25 13:35:00|9121|9118.6|9121.7|9120.2|9123|9121.5|9118.5|9117|445
1695649200000|2023-09-25 13:40:00|9121.6|9120.1|9123.9|9122.4|9124.3|9122.8|9119.2|9117.7|405
1695649500000|2023-09-25 13:45:00|9124|9122.5|9121.8|9120.3|9124.4|9122.9|9119.6|9118.1|344
1695649800000|2023-09-25 13:50:00|9121.9|9120.4|9117.6|9116.1|9122.7|9121.2|9117.4|9115.9|367
1695650100000|2023-09-25 13:55:00|9117.7|9116.2|9119.2|9117.7|9119.8|9118.1|9117.2|9115.6|309
1695650400000|2023-09-25 14:00:00|9119.1|9117.6|9121.2|9119.7|9122.2|9120.7|9115.3|9113.8|394
1695650700000|2023-09-25 14:05:00|9121.1|9119.6|9124|9122.5|9126.2|9124.7|9119.7|9118.2|330
1695651000000|2023-09-25 14:10:00|9123.8|9122.3|9124.5|9123|9124.9|9123.4|9121.7|9120.2|276
1695651300000|2023-09-25 14:15:00|9124.7|9123.2|9126.4|9124.9|9127.4|9125.9|9124.4|9122.9|286
1695651600000|2023-09-25 14:20:00|9126.5|9125|9131.8|9130.3|9132.4|9130.9|9125.9|9124.4|391
1695651900000|2023-09-25 14:25:00|9131.9|9130.4|9132.5|9131|9135.9|9134.4|9131.3|9129.8|473
1695652200000|2023-09-25 14:30:00|9132.7|9131.2|9130.1|9128.6|9133.8|9132.3|9128.5|9127|369
1695652500000|2023-09-25 14:35:00|9130|9128.5|9128.1|9126.6|9130.2|9128.7|9126.8|9124.5|416
1695652800000|2023-09-25 14:40:00|9128.2|9126.7|9131|9129.5|9132.2|9130.7|9127.5|9126|364
1695653100000|2023-09-25 14:45:00|9130.7|9129.2|9128.9|9127.4|9132.4|9130.9|9126.6|9125.1|458
1695653400000|2023-09-25 14:50:00|9129.5|9128|9135.6|9134.1|9135.8|9134.3|9129.4|9127.9|359
1695653700000|2023-09-25 14:55:00|9135.5|9134|9133.1|9131.6|9136.4|9134.9|9132.5|9131|317
1695654000000|2023-09-25 15:00:00|9133.2|9131.7|9131.9|9130.4|9134.8|9133.3|9131.5|9130|294
1695654300000|2023-09-25 15:05:00|9132|9130.5|9129.1|9127.6|9133.5|9132|9128.5|9127|250
1695654600000|2023-09-25 15:10:00|9129|9127.5|9128.9|9127.4|9130.9|9129.4|9128.4|9126.9|290
1695654900000|2023-09-25 15:15:00|9129|9127.5|9127.1|9125.6|9129.4|9127.9|9125.5|9123.9|285
1695655200000|2023-09-25 15:20:00|9127|9125.5|9124.5|9123|9127.1|9125.6|9124.5|9123|256
1695655500000|2023-09-25 15:25:00|9124.6|9123.1|9126.1|9124.6|9128|9126.4|9124.4|9122.9|187
1695655800000|2023-09-25 15:30:00|9125.7|9124.2|9123.5|9122|9125.9|9124.3|9123.1|9121.6|240
1695656100000|2023-09-25 15:35:00|9123.2|9121.7|9124.7|9122.3|9125.3|9123.4|9122.2|9120.7|235
1695656400000|2023-09-25 15:40:00|9124.8|9122.4|9119.5|9118|9126|9124.5|9118.5|9117|238
1695656700000|2023-09-25 15:45:00|9119.3|9117.8|9122.4|9120.9|9122.4|9120.9|9118.4|9116.9|204
1695657000000|2023-09-25 15:50:00|9122.3|9120.8|9121.5|9120|9122.4|9120.9|9120.1|9118.6|215
1695657300000|2023-09-25 15:55:00|9121.4|9119.9|9121.3|9119.8|9122.8|9121.3|9120.3|9118.6|224
1695657600000|2023-09-25 16:00:00|9121.4|9119.9|9119.9|9118.4|9122.2|9120.7|9119.1|9117.6|285
1695657900000|2023-09-25 16:05:00|9119.7|9118.2|9118.4|9116.9|9119.7|9118.2|9117.4|9115.9|228
1695658200000|2023-09-25 16:10:00|9118.3|9116.8|9118.3|9116.8|9119.4|9117.9|9117.5|9116|174
1695658500000|2023-09-25 16:15:00|9118.4|9116.9|9120.1|9118.6|9120.2|9118.7|9118|9116.5|173
1695658800000|2023-09-25 16:20:00|9120.2|9118.7|9120.6|9119.1|9121.8|9120.3|9120.2|9118.7|167
1695659100000|2023-09-25 16:25:00|9120.5|9119|9120.4|9118.9|9121.1|9119.6|9120|9118.5|131
1695659400000|2023-09-25 16:30:00|9120.5|9119|9120.5|9119|9121.4|9119.9|9119.7|9118.2|149
1695659700000|2023-09-25 16:35:00|9120.4|9118.9|9120.4|9118.9|9120.9|9119.4|9119|9117.5|165
1695660000000|2023-09-25 16:40:00|9120.5|9119|9121.4|9119.9|9121.4|9119.9|9119.9|9118.4|134
1695660300000|2023-09-25 16:45:00|9121.1|9119.6|9121.2|9119.7|9122.2|9120.7|9120.1|9118.6|154
1695660600000|2023-09-25 16:50:00|9121.1|9119.6|9121.5|9120|9122.6|9121.1|9121|9119.5|129
1695660900000|2023-09-25 16:55:00|9121.6|9120.1|9121.2|9119.7|9123.1|9121.6|9121.1|9119.6|198
1695661200000|2023-09-25 17:00:00|9121.1|9119.6|9120|9118.5|9121.8|9120.3|9119.2|9117.7|167
1695661500000|2023-09-25 17:05:00|9119.9|9118.4|9116.8|9115.3|9120|9118.5|9116.8|9115.3|153
1695661800000|2023-09-25 17:10:00|9116.9|9115.4|9115.5|9114|9116.9|9115.4|9114.9|9113.4|151
1695662100000|2023-09-25 17:15:00|9115.4|9113.9|9113.9|9112.4|9116|9114.5|9113.6|9112.1|158
1695662400000|2023-09-25 17:20:00|9113.7|9112.2|9115.4|9113.9|9116.4|9114.9|9113.4|9111.9|112
1695662700000|2023-09-25 17:25:00|9115.5|9114|9114.8|9113.3|9116.1|9114.6|9114.7|9113.2|145
1695663000000|2023-09-25 17:30:00|9115|9113.5|9115.8|9114.3|9117|9115.5|9115|9113.5|130
1695663300000|2023-09-25 17:35:00|9115.6|9114.1|9115.9|9114.4|9116.4|9114.9|9115.2|9113.7|113
1695663600000|2023-09-25 17:40:00|9116.1|9114.6|9117.6|9116.1|9117.6|9116.1|9116.1|9114.6|135
1695663900000|2023-09-25 17:45:00|9117.4|9115.9|9118.4|9116.9|9120.1|9118.6|9117.3|9115.8|120
1695664200000|2023-09-25 17:50:00|9118.3|9116.8|9115.6|9114.1|9118.8|9117.3|9115.6|9114.1|194
1695664500000|2023-09-25 17:55:00|9115.8|9114.3|9117.2|9115.7|9117.7|9116.2|9115.3|9113.8|111
1695664800000|2023-09-25 18:00:00|9117.1|9115.6|9113.5|9112|9117.1|9115.6|9113.5|9112|148
1695665100000|2023-09-25 18:05:00|9113.6|9112.1|9113.6|9112.1|9114.1|9112.6|9112.8|9111.3|100
1695665400000|2023-09-25 18:10:00|9113.7|9112.2|9114.5|9113|9114.6|9113.1|9113.4|9111.9|123
1695665700000|2023-09-25 18:15:00|9114.8|9113.3|9114.1|9112.6|9115.3|9113.8|9114.1|9112.6|170
1695666000000|2023-09-25 18:20:00|9114|9112.5|9116.8|9115.3|9117.5|9116|9114|9112.5|192
1695666300000|2023-09-25 18:25:00|9116.9|9115.4|9117.1|9115.6|9117.2|9115.7|9115.8|9114.3|105
1695666600000|2023-09-25 18:30:00|9117.2|9115.7|9118.7|9117.2|9118.8|9117.3|9117.2|9115.7|108
1695666900000|2023-09-25 18:35:00|9118.9|9117.4|9119.9|9118.4|9121|9119.5|9118.2|9116.7|155
1695667200000|2023-09-25 18:40:00|9120|9118.5|9122.9|9121.4|9123.3|9121.8|9119.6|9118.1|166
1695667500000|2023-09-25 18:45:00|9122.8|9121.3|9122.7|9121.2|9124.2|9122.7|9121.8|9120.3|139
1695667800000|2023-09-25 18:50:00|9122.9|9121.4|9123.1|9121.6|9123.2|9121.7|9122.1|9120.6|148
1695668100000|2023-09-25 18:55:00|9123.3|9121.8|9125.5|9124|9125.6|9124.1|9123.2|9121.7|252
1695668400000|2023-09-25 19:00:00|9125.3|9123.8|9125.4|9123.9|9126|9124.5|9123.9|9122.4|202
1695668700000|2023-09-25 19:05:00|9125.3|9123.8|9125.2|9123.7|9125.8|9124.3|9124.5|9123|156
1695669000000|2023-09-25 19:10:00|9125.3|9123.8|9124.9|9123.4|9126.2|9124.7|9124.8|9123.3|133
1695669300000|2023-09-25 19:15:00|9124.8|9123.3|9123.6|9122.1|9125|9123.5|9123.6|9122.1|157
1695669600000|2023-09-25 19:20:00|9123.5|9122|9122.7|9121.2|9123.8|9122.3|9122.6|9121.1|168
1695669900000|2023-09-25 19:25:00|9122.5|9121|9123.4|9121.9|9124.1|9122.6|9122.5|9121|148
1695670200000|2023-09-25 19:30:00|9123.5|9122|9122.8|9121.3|9124|9122.5|9122.7|9121.2|122
1695670500000|2023-09-25 19:35:00|9122.6|9121.1|9121.8|9120.3|9123|9121.5|9121.8|9120.3|87
1695670800000|2023-09-25 19:40:00|9121.9|9120.4|9122.4|9120.9|9122.6|9121|9121.7|9120.1|98
1695671100000|2023-09-25 19:45:00|9122.3|9120.8|9122.2|9120.7|9122.5|9121|9121.3|9119.8|120
1695671400000|2023-09-25 19:50:00|9122.1|9120.6|9121.4|9119.9|9122.3|9120.8|9120.6|9119.1|153
1695671700000|2023-09-25 19:55:00|9121.5|9120|9120.8|9119.3|9121.8|9120.3|9120.2|9118.7|198
1695672000000|2023-09-25 20:00:00|9120.7|9119.2|9121.3|9119.8|9121.8|9119.8|9119|9117.5|130
1695672300000|2023-09-25 20:05:00|9121.2|9119.7|9121.6|9120.1|9121.8|9120.3|9121.1|9119.6|61
1695672600000|2023-09-25 20:10:00|9121.5|9120|9121.3|9119.8|9121.7|9120.2|9121|9119.5|113
1695672900000|2023-09-25 20:15:00|9121.4|9119.9|9121.4|9119.9|9121.9|9120.4|9121.2|9119.7|35
1695673200000|2023-09-25 20:20:00|9121.5|9120|9121.7|9120.2|9122|9120.5|9121.5|9120|29
1695673500000|2023-09-25 20:25:00|9121.6|9120.1|9121|9119.5|9121.7|9120.2|9120.8|9119.3|36
1695673800000|2023-09-25 20:30:00|9121.1|9119.6|9121.1|9119.6|9121.3|9119.8|9120.9|9119.4|45
1695674100000|2023-09-25 20:35:00|9121.2|9119.7|9121|9118.6|9121.4|9119.7|9120.9|9118.6|92
1695674400000|2023-09-25 20:40:00|9121.1|9118.7|9120.8|9118.4|9121.3|9118.9|9120.8|9118.4|161
1695674700000|2023-09-25 20:45:00|9120.9|9118.5|9120.3|9117.9|9121.8|9119.4|9120.1|9117.7|102
1695675000000|2023-09-25 20:50:00|9120.4|9118|9121|9118.6|9121.1|9118.7|9120.3|9117.9|135
1695675300000|2023-09-25 20:55:00|9121.7|9117.8|9123.3|9117.2|9123.7|9119.1|9121.3|9117.2|170
1695675600000|2023-09-25 21:00:00|9122.4|9115.9|9122.3|9115.8|9123.9|9117.4|9122.3|9115.8|4
1695675900000|2023-09-25 21:05:00|9121.6|9115.1|9122.5|9116|9128.5|9122|9120.7|9114.2|64
1695676200000|2023-09-25 21:10:00|9122.6|9116.1|9122.4|9115.9|9122.8|9116.3|9120.9|9114.4|36
1695676500000|2023-09-25 21:15:00|9122.5|9116|9122.8|9116.3|9125.4|9118.9|9122.4|9115.9|141
1695676800000|2023-09-25 21:20:00|9122.7|9116.2|9123.9|9117.4|9124.7|9118.2|9122.1|9115.6|36
1695677100000|2023-09-25 21:25:00|9124|9117.5|9124.2|9117.7|9124.3|9117.8|9123.5|9117|34
1695677400000|2023-09-25 21:30:00|9124.6|9118.1|9124.8|9118.3|9124.8|9118.3|9124.2|9117.7|53
1695677700000|2023-09-25 21:35:00|9124.9|9118.4|9123.1|9116.6|9125|9118.5|9122.7|9116.2|36
1695678000000|2023-09-25 21:40:00|9123|9116.5|9123.8|9117.3|9124.2|9117.7|9123|9116.5|47
1695678300000|2023-09-25 21:45:00|9123.9|9117.4|9123.7|9117.2|9124.5|9118|9123|9116.5|287
1695678600000|2023-09-25 21:50:00|9123.6|9117.1|9123.9|9117.4|9124.2|9117.7|9123.3|9116.8|35
1695678900000|2023-09-25 21:55:00|9124|9117.5|9126.2|9119.7|9127.5|9121|9123.4|9116.9|470
1695679200000|2023-09-25 22:00:00|9126.5|9120|9122.6|9118.7|9126.5|9120|9122.6|9117.1|151
1695679500000|2023-09-25 22:05:00|9121.8|9119.4|9122.5|9120.1|9123|9120.6|9121.8|9119.4|50
1695679800000|2023-09-25 22:10:00|9122.4|9120|9121.3|9118.9|9122.8|9120.4|9120.3|9117.9|70
1695680100000|2023-09-25 22:15:00|9121.4|9119|9120.6|9118.2|9121.4|9119|9120.5|9118.1|109
1695680400000|2023-09-25 22:20:00|9120.7|9118.3|9120.7|9118.3|9120.8|9118.4|9120.5|9118.1|91
1695680700000|2023-09-25 22:25:00|9120.8|9118.4|9120.9|9118.5|9121|9118.6|9119.9|9117.5|86
1695681000000|2023-09-25 22:30:00|9121|9118.6|9121.2|9118.8|9121.8|9119.4|9120.8|9118.4|129
1695681300000|2023-09-25 22:35:00|9121.3|9118.9|9120.5|9118.1|9121.3|9118.9|9120.5|9118.1|87
1695681600000|2023-09-25 22:40:00|9120.6|9118.2|9120.7|9118.3|9121|9118.6|9120.4|9118|104
1695681900000|2023-09-25 22:45:00|9120.8|9118.4|9120.5|9118.1|9120.9|9118.5|9120.4|9118|81
1695682200000|2023-09-25 22:50:00|9120.6|9118.2|9120.9|9118.5|9121.4|9119|9120.1|9117.7|76
1695682500000|2023-09-25 22:55:00|9120.8|9118.4|9121.2|9118.8|9121.4|9119|9120.7|9118.3|55
1695682800000|2023-09-25 23:00:00|9121.3|9118.9|9121.2|9118.8|9121.5|9119.1|9121|9118.6|36
1695683100000|2023-09-25 23:05:00|9121.1|9118.7|9121.3|9118.9|9121.5|9119.1|9120.9|9118.5|36
1695683400000|2023-09-25 23:10:00|9121.2|9118.8|9121|9118.6|9121.4|9119|9120.9|9118.5|36
1695683700000|2023-09-25 23:15:00|9120.9|9118.5|9120.7|9118.3|9121|9118.6|9120.7|9118.3|14
1695684000000|2023-09-25 23:20:00|9120.8|9118.4|9120.7|9118.3|9121|9118.6|9120.6|9118.2|32
1695684300000|2023-09-25 23:25:00|9121.1|9118.7|9122.1|9119.7|9122.1|9119.7|9121.1|9118.7|24
1695684600000|2023-09-25 23:30:00|9122|9119.6|9120.9|9118.5|9122.1|9119.7|9120.2|9118.1|41
1695684900000|2023-09-25 23:35:00|9120.8|9118.4|9120.1|9118.6|9120.9|9118.6|9119.6|9118|46
1695685200000|2023-09-25 23:40:00|9120.2|9118.7|9120|9118.5|9120.2|9118.7|9119.9|9118.4|57
1695685500000|2023-09-25 23:45:00|9120.1|9118.6|9120.8|9118.4|9121|9119.1|9120|9118.2|115
1695685800000|2023-09-25 23:50:00|9120.7|9118.3|9122.1|9119.7|9122.1|9119.7|9119.9|9118.3|84
1695686100000|2023-09-25 23:55:00|9122|9119.6|9122.4|9120.9|9122.7|9121.1|9121.8|9119.6|73
1695686400000|2023-09-26 00:00:00|9122.8|9120.4|9121.6|9119.2|9122.8|9120.4|9120|9118.3|87
1695686700000|2023-09-26 00:05:00|9121.5|9119.1|9120.7|9119.2|9121.8|9119.5|9119.8|9117.9|70
1695687000000|2023-09-26 00:10:00|9120.6|9119.1|9121.6|9119.2|9122|9119.6|9120.6|9118.7|84
1695687300000|2023-09-26 00:15:00|9121.5|9119.1|9123.4|9121|9123.7|9121.7|9121.5|9119.1|233
1695687600000|2023-09-26 00:20:00|9123.2|9120.8|9126.8|9125.3|9127|9125.5|9122.6|9120.8|152
1695687900000|2023-09-26 00:25:00|9126.7|9125.2|9128.7|9127.2|9128.8|9127.3|9126.5|9125|143
1695688200000|2023-09-26 00:30:00|9128.6|9127.1|9130.6|9128.2|9130.7|9128.9|9128.4|9126.9|94
1695688500000|2023-09-26 00:35:00|9130.7|9128.3|9128.4|9126.9|9131.2|9129.7|9128.4|9126.9|74
1695688800000|2023-09-26 00:40:00|9128.5|9127|9126.3|9124.8|9128.6|9127.1|9126.3|9124.8|110
1695689100000|2023-09-26 00:45:00|9126.2|9124.7|9128.2|9125.8|9128.6|9126.5|9125.9|9124.3|150
1695689400000|2023-09-26 00:50:00|9128.4|9126|9126.8|9124.4|9128.4|9126|9125.9|9123.5|198
1695689700000|2023-09-26 00:55:00|9126.9|9124.5|9128.2|9126.7|9128.6|9126.8|9126.9|9124.5|147
1695690000000|2023-09-26 01:00:00|9128.3|9126.8|9128.2|9125.8|9129.6|9127.6|9126.5|9124.6|189
1695690300000|2023-09-26 01:05:00|9128.3|9125.9|9126.8|9124.4|9129.1|9127.2|9126.8|9124.4|181
1695690600000|2023-09-26 01:10:00|9126.9|9124.5|9127.4|9125|9127.8|9126|9126|9123.6|123
1695690900000|2023-09-26 01:15:00|9127.3|9124.9|9129.8|9127.4|9129.9|9127.5|9126.3|9124|153
1695691200000|2023-09-26 01:20:00|9129.9|9127.5|9128.3|9125.9|9130.3|9127.9|9128|9125.6|143
1695691500000|2023-09-26 01:25:00|9128.1|9125.7|9126.5|9124.1|9128.7|9126.3|9126.4|9124|150
1695691800000|2023-09-26 01:30:00|9126.4|9124|9126.1|9123.7|9127.4|9125|9126|9123.6|132
1695692100000|2023-09-26 01:35:00|9126.2|9123.8|9126.7|9124.3|9127.4|9125|9125.8|9123.4|113
1695692400000|2023-09-26 01:40:00|9127.1|9124.7|9127.5|9125.1|9128|9126.3|9126.8|9124.4|138
1695692700000|2023-09-26 01:45:00|9127.6|9125.2|9126.3|9123.9|9128|9125.6|9125.8|9123.4|138
1695693000000|2023-09-26 01:50:00|9126.1|9123.7|9127.1|9124.7|9127.1|9125.1|9125.5|9123.1|137
1695693300000|2023-09-26 01:55:00|9127|9124.6|9125.1|9123.6|9127|9124.6|9125|9123.1|142
1695693600000|2023-09-26 02:00:00|9125.2|9123.7|9124.2|9122.7|9125.2|9123.7|9123.8|9122.3|102
1695693900000|2023-09-26 02:05:00|9124.3|9122.8|9125.5|9123.1|9126.2|9123.8|9123.9|9121.9|76
1695694200000|2023-09-26 02:10:00|9125.6|9123.2|9128.1|9125.7|9128.5|9126.2|9125.4|9123|152
1695694500000|2023-09-26 02:15:00|9128|9125.6|9126.9|9124.5|9128.5|9126.2|9126.3|9124.1|178
1695694800000|2023-09-26 02:20:00|9127|9124.6|9125.2|9122.8|9127.3|9124.9|9124.7|9122.8|148
1695695100000|2023-09-26 02:25:00|9125.3|9122.9|9127|9124.6|9127.1|9124.7|9125.2|9122.8|151
1695695400000|2023-09-26 02:30:00|9127.1|9124.7|9129.6|9128.1|9129.6|9128.1|9127.1|9124.7|96
1695695700000|2023-09-26 02:35:00|9129.7|9128.2|9128.7|9127.2|9130.2|9128.7|9128.7|9127.2|133
1695696000000|2023-09-26 02:40:00|9128.6|9127.1|9126.8|9125.3|9129.1|9127.6|9126.6|9125.1|144
1695696300000|2023-09-26 02:45:00|9126.7|9125.2|9127.6|9126.1|9127.9|9126.4|9126.6|9125.1|118
1695696600000|2023-09-26 02:50:00|9127.7|9126.2|9132.2|9129.8|9132.3|9129.9|9127.7|9126.2|116
1695696900000|2023-09-26 02:55:00|9131.8|9130.3|9136.2|9134.7|9136.5|9135|9131.8|9130.3|180
1695697200000|2023-09-26 03:00:00|9136.3|9134.8|9134.6|9132.2|9137.1|9135.1|9134.2|9131.8|161
1695697500000|2023-09-26 03:05:00|9134.7|9132.3|9135.2|9133.7|9135.6|9134|9133.8|9131.4|119
1695697800000|2023-09-26 03:10:00|9135.1|9133.6|9135.5|9134|9137|9135.3|9134.7|9133.2|194
1695698100000|2023-09-26 03:15:00|9135.8|9134.3|9133.7|9132.2|9135.8|9134.3|9133.6|9132.1|57
1695698400000|2023-09-26 03:20:00|9133.6|9132.1|9133.3|9131.8|9134.1|9132.6|9133.3|9131.8|119
1695698700000|2023-09-26 03:25:00|9133.4|9131.9|9133.5|9132|9134|9132.4|9132.5|9131|116
1695699000000|2023-09-26 03:30:00|9133.6|9132.1|9131.6|9130.1|9134|9132.5|9131.5|9130|179
1695699300000|2023-09-26 03:35:00|9131.5|9130|9131.8|9130.3|9132|9130.5|9130.3|9128.8|64
1695699600000|2023-09-26 03:40:00|9131.9|9130.4|9131.9|9130.4|9131.9|9130.4|9131.5|9130|93
1695699900000|2023-09-26 03:45:00|9131.8|9130.3|9132.2|9130.7|9132.5|9131|9131.5|9130|80
1695700200000|2023-09-26 03:50:00|9132.7|9131.2|9131.1|9129.6|9133.2|9131.7|9130.2|9128.7|153
1695700500000|2023-09-26 03:55:00|9131|9129.5|9129.9|9128.4|9131.5|9130|9129.6|9127.8|114
1695700800000|2023-09-26 04:00:00|9130|9128.5|9129.3|9127.8|9130|9128.5|9128.6|9127.1|118
1695701100000|2023-09-26 04:05:00|9129.2|9127.7|9129.3|9127.8|9129.5|9128|9128.8|9127.3|111
1695701400000|2023-09-26 04:10:00|9129.2|9127.7|9129|9127.5|9130.1|9128.6|9128.2|9126.7|139
1695701700000|2023-09-26 04:15:00|9128.9|9127.4|9128.9|9127.4|9129.5|9128|9128.3|9126.8|145
1695702000000|2023-09-26 04:20:00|9128.8|9127.3|9128.1|9126.6|9129|9127.5|9127.4|9125.9|168
1695702300000|2023-09-26 04:25:00|9128|9126.5|9126.8|9125.3|9128.4|9126.6|9126.8|9125.1|91
1695702600000|2023-09-26 04:30:00|9126.9|9125.4|9126.4|9124.9|9127.3|9125.8|9126.3|9124.8|145
1695702900000|2023-09-26 04:35:00|9126.5|9125|9125.7|9124.2|9127.6|9126.1|9125.2|9123.7|120
1695703200000|2023-09-26 04:40:00|9125.9|9124.4|9124.9|9123.4|9126.5|9125|9124.6|9123.1|106
1695703500000|2023-09-26 04:45:00|9124.8|9123.3|9122.5|9121|9124.8|9123.3|9122.5|9121|172
1695703800000|2023-09-26 04:50:00|9122.6|9121.1|9123.6|9122.1|9123.9|9122.4|9122.3|9120.1|162
1695704100000|2023-09-26 04:55:00|9123.5|9122|9123.3|9121.8|9123.7|9122.2|9121.6|9119.7|148
1695704400000|2023-09-26 05:00:00|9123.1|9121.6|9124.6|9122.2|9124.7|9123.1|9122.2|9120.7|178
1695704700000|2023-09-26 05:05:00|9124.7|9122.3|9128.5|9126.1|9128.9|9126.5|9124.7|9122.3|88
1695705000000|2023-09-26 05:10:00|9128.6|9126.2|9129.9|9127.5|9131.1|9128.7|9127.9|9125.5|102
1695705300000|2023-09-26 05:15:00|9130|9127.6|9131.6|9129.2|9131.6|9129.2|9129.8|9127.4|124
1695705600000|2023-09-26 05:20:00|9131.7|9129.3|9132.8|9130.4|9133.9|9131.5|9131.7|9129.3|137
1695705900000|2023-09-26 05:25:00|9132.7|9130.3|9131.3|9128.9|9133.8|9131.9|9131.3|9128.9|120
1695706200000|2023-09-26 05:30:00|9131.7|9129.3|9131.2|9128.8|9133|9130.6|9131.1|9128.7|194
1695706500000|2023-09-26 05:35:00|9131.1|9128.7|9131.9|9129.5|9132|9130.1|9129.4|9127|208
1695706800000|2023-09-26 05:40:00|9132|9129.6|9132.4|9130|9132.5|9130.6|9130.8|9128.4|196
1695707100000|2023-09-26 05:45:00|9132.5|9130.1|9132.8|9130.4|9132.8|9130.4|9131.5|9129.1|149
1695707400000|2023-09-26 05:50:00|9132.7|9130.3|9132.9|9130.5|9133.5|9131.1|9132.4|9130|242
1695707700000|2023-09-26 05:55:00|9133|9130.6|9131.9|9129.5|9133|9130.6|9130.6|9128.2|200
1695708000000|2023-09-26 06:00:00|9133|9130.6|9134.8|9132.4|9136.6|9134.2|9132.8|9130.4|235
1695708300000|2023-09-26 06:05:00|9134.9|9132.5|9132.7|9130.3|9135.6|9133.6|9131.3|9128.9|250
1695708600000|2023-09-26 06:10:00|9132.6|9131.1|9130.6|9129.1|9134.4|9132.5|9130.4|9128.9|251
1695708900000|2023-09-26 06:15:00|9130.5|9129|9137|9135.5|9137.6|9135.6|9130.4|9128.9|252
1695709200000|2023-09-26 06:20:00|9137.1|9135.6|9140.1|9138.6|9141.1|9139.6|9135.7|9134.2|270
1695709500000|2023-09-26 06:25:00|9139.7|9138.2|9138.5|9137|9141.8|9139.8|9138.2|9136.7|232
1695709800000|2023-09-26 06:30:00|9138.6|9137.1|9136.3|9134.8|9139.1|9137.6|9135.4|9133.5|276
1695710100000|2023-09-26 06:35:00|9136.2|9134.7|9138.4|9136.9|9138.6|9137.1|9136.1|9134.6|198
1695710400000|2023-09-26 06:40:00|9138.5|9137|9139.3|9137.8|9142.1|9139.9|9138.3|9136.8|316
1695710700000|2023-09-26 06:45:00|9139.4|9137.9|9139.8|9138.3|9140.2|9138.7|9137.6|9136.1|254
1695711000000|2023-09-26 06:50:00|9139.7|9138.2|9140.2|9138.7|9141.5|9140|9138.8|9137.3|196
1695711300000|2023-09-26 06:55:00|9140.3|9138.8|9144.3|9142.8|9144.9|9143.4|9140|9138.5|259
1695711600000|2023-09-26 07:00:00|9144.4|9142.9|9147.9|9145.5|9148.4|9146.3|9142.1|9140.6|375
1695711900000|2023-09-26 07:05:00|9148|9145.6|9149.3|9147.8|9149.6|9148.1|9145.7|9144.2|349
1695712200000|2023-09-26 07:10:00|9149.2|9147.7|9145.3|9143.8|9151.4|9149.9|9145.2|9143.7|309
1695712500000|2023-09-26 07:15:00|9145.4|9143.9|9141.2|9138.8|9147.1|9145.1|9138.8|9136.7|409
1695712800000|2023-09-26 07:20:00|9141.1|9138.7|9139.9|9138.4|9143.4|9141|9137.7|9135.3|463
1695713100000|2023-09-26 07:25:00|9139.7|9138.2|9139.2|9137.7|9141.1|9139.6|9137.6|9136.1|320
1695713400000|2023-09-26 07:30:00|9139.1|9137.6|9141.9|9140.4|9144|9142.5|9138.4|9136.9|326
1695713700000|2023-09-26 07:35:00|9142|9140.5|9137.9|9136.4|9142.6|9141.1|9137.9|9136.4|331
1695714000000|2023-09-26 07:40:00|9137.8|9136.3|9136.3|9134.8|9138.8|9137.3|9135.9|9134.4|357
1695714300000|2023-09-26 07:45:00|9136.1|9134.6|9138.7|9137.2|9139.1|9137.6|9136.1|9134.6|257
1695714600000|2023-09-26 07:50:00|9138.6|9137.1|9132.3|9130.8|9139|9137.5|9132.2|9130.2|401
1695714900000|2023-09-26 07:55:00|9132.4|9130.9|9133.5|9132|9133.9|9132.4|9131|9129.5|367
1695715200000|2023-09-26 08:00:00|9133.3|9131.8|9131.2|9129.7|9135.1|9133.6|9129.2|9127.7|429
1695715500000|2023-09-26 08:05:00|9131.1|9129.6|9129.8|9128.3|9132.3|9130.8|9129.1|9127.6|287
1695715800000|2023-09-26 08:10:00|9129.9|9128.4|9130.5|9129|9130.6|9129.1|9128.3|9126.8|253
1695716100000|2023-09-26 08:15:00|9130.6|9129.1|9130.4|9128|9133.4|9131|9130.1|9127.7|292
1695716400000|2023-09-26 08:20:00|9130.2|9127.8|9127.3|9124.9|9130.6|9128.2|9125.7|9123.3|322
1695716700000|2023-09-26 08:25:00|9127.4|9125|9127.6|9125.2|9128.7|9126.3|9126.4|9124|439
1695717000000|2023-09-26 08:30:00|9127.5|9125.1|9126|9124.5|9128.9|9127.4|9125.9|9123.9|274
1695717300000|2023-09-26 08:35:00|9126.1|9124.6|9128.2|9126.7|9128.7|9127.2|9124|9122.5|265
1695717600000|2023-09-26 08:40:00|9128.1|9126.6|9129.3|9127.8|9130.5|9129|9127.8|9126.3|210
1695717900000|2023-09-26 08:45:00|9129.2|9127.7|9126.8|9125.3|9130.4|9128.9|9126.3|9124.8|249
1695718200000|2023-09-26 08:50:00|9126.7|9125.2|9123|9121.5|9126.7|9125.2|9122.4|9120.9|266
1695718500000|2023-09-26 08:55:00|9122.9|9121.4|9125.3|9123.8|9125.4|9123.9|9122.9|9121.4|219
1695718800000|2023-09-26 09:00:00|9125.2|9123.7|9125.4|9123.9|9127.2|9125.7|9123|9121.5|288
1695719100000|2023-09-26 09:05:00|9125.5|9124|9125.4|9123.9|9125.6|9124.1|9123.2|9121.7|181
1695719400000|2023-09-26 09:10:00|9125.3|9123.8|9124.8|9123.3|9127.9|9126.4|9123.6|9122.1|193
1695719700000|2023-09-26 09:15:00|9124.7|9123.2|9125.2|9123.7|9127.1|9125.6|9123.9|9122.4|220
1695720000000|2023-09-26 09:20:00|9125.1|9123.6|9126.7|9125.2|9127.3|9125.8|9124.5|9123|202
1695720300000|2023-09-26 09:25:00|9126.1|9124.6|9124.8|9123.3|9127.7|9126.2|9124.1|9122.6|204
1695720600000|2023-09-26 09:30:00|9124.9|9123.4|9123.6|9122.1|9125|9123.5|9122.3|9120.8|281
1695720900000|2023-09-26 09:35:00|9123.7|9122.2|9120.4|9118|9124|9122.5|9119.8|9118|258
1695721200000|2023-09-26 09:40:00|9120.5|9118.1|9120.9|9119.4|9122.4|9120.5|9120|9117.9|252
1695721500000|2023-09-26 09:45:00|9120.8|9119.3|9120.2|9118.7|9123.3|9121.8|9119.6|9118.1|195
1695721800000|2023-09-26 09:50:00|9120.1|9118.6|9121.8|9120.3|9121.9|9120.4|9119.7|9118.2|222
1695722100000|2023-09-26 09:55:00|9121.9|9120.4|9123.8|9122.3|9124.2|9122.7|9121.5|9120|216
1695722400000|2023-09-26 10:00:00|9123.9|9122.4|9123.9|9122.4|9125.3|9123.8|9122.6|9120.6|183
1695722700000|2023-09-26 10:05:00|9124.1|9122.6|9123.4|9121.9|9126.4|9124.9|9123.3|9121.8|174
1695723000000|2023-09-26 10:10:00|9123.5|9122|9127.4|9125.9|9127.9|9126.4|9123.5|9122|231
1695723300000|2023-09-26 10:15:00|9127.3|9125.8|9125.8|9124.3|9128.5|9127|9125.7|9124.2|176
1695723600000|2023-09-26 10:20:00|9125.9|9124.4|9127.3|9125.8|9127.5|9126|9124.7|9122.4|181
1695723900000|2023-09-26 10:25:00|9127.9|9126.4|9125.4|9123.9|9129.1|9127.6|9124.3|9122.8|211
1695724200000|2023-09-26 10:30:00|9125.5|9124|9127|9124.6|9128|9126.5|9125.4|9123.9|182
1695724500000|2023-09-26 10:35:00|9126.9|9124.5|9127.2|9125.7|9128|9126.5|9126.6|9124.4|146
1695724800000|2023-09-26 10:40:00|9127.1|9125.6|9126.7|9125.2|9128.7|9127.2|9126.5|9125|187
1695725100000|2023-09-26 10:45:00|9126.3|9124.8|9126.8|9125.3|9127|9125.5|9125.1|9123.6|119
1695725400000|2023-09-26 10:50:00|9126.9|9125.4|9127.8|9126.3|9128.1|9126.6|9126.5|9125|116
1695725700000|2023-09-26 10:55:00|9128|9126.5|9128.4|9126.9|9130.5|9129|9126.6|9125.1|224
1695726000000|2023-09-26 11:00:00|9128.6|9127.1|9131.3|9128.9|9131.4|9129.1|9128.1|9126.6|292
1695726300000|2023-09-26 11:05:00|9131.4|9129|9131.6|9130.1|9133|9131.5|9130.6|9128.8|167
1695726600000|2023-09-26 11:10:00|9131.5|9130|9132.4|9130|9132.8|9131.3|9131.3|9128.9|226
1695726900000|2023-09-26 11:15:00|9132.5|9130.1|9126.7|9125.2|9132.8|9130.4|9126.2|9124.7|269
1695727200000|2023-09-26 11:20:00|9126.8|9125.3|9123.4|9121.9|9126.8|9125.3|9122.2|9120.2|270
1695727500000|2023-09-26 11:25:00|9123.5|9122|9123.8|9122.3|9123.8|9122.3|9121.9|9120.4|247
1695727800000|2023-09-26 11:30:00|9123.7|9122.2|9123|9121.5|9124.1|9122.6|9122.6|9121.1|223
1695728100000|2023-09-26 11:35:00|9123.1|9121.6|9124.1|9122.6|9124.3|9122.8|9122.1|9120.6|187
1695728400000|2023-09-26 11:40:00|9124|9122.5|9121.6|9120.1|9124.3|9122.8|9121.5|9120|191
1695728700000|2023-09-26 11:45:00|9121.7|9120.2|9124.3|9122.8|9125.6|9124.1|9121.7|9120.2|240
1695729000000|2023-09-26 11:50:00|9124.2|9122.7|9128|9126.5|9128.1|9126.6|9124.2|9122.1|237
1695729300000|2023-09-26 11:55:00|9127.6|9126.1|9128.3|9126.8|9128.6|9127|9127|9125.2|267
1695729600000|2023-09-26 12:00:00|9128.4|9126.9|9122.9|9120.5|9129.3|9127.8|9122.5|9120.3|297
1695729900000|2023-09-26 12:05:00|9123|9120.6|9124.8|9122.4|9124.9|9122.8|9122|9120.1|347
1695730200000|2023-09-26 12:10:00|9124.7|9122.3|9125|9123.5|9125.6|9124.1|9123.1|9121.6|242
1695730500000|2023-09-26 12:15:00|9124.9|9123.4|9120.9|9119.4|9125.3|9123.8|9120.2|9118.7|274
1695730800000|2023-09-26 12:20:00|9121.1|9119.6|9122.2|9120.7|9123.1|9121.6|9120.2|9118.7|365
1695731100000|2023-09-26 12:25:00|9122.5|9121|9123.3|9121.8|9124.8|9123.3|9122.1|9120.6|308
1695731400000|2023-09-26 12:30:00|9123.2|9121.7|9125.3|9123.8|9126.3|9124.8|9123.1|9121.6|300
1695731700000|2023-09-26 12:35:00|9125.2|9123.7|9126.3|9124.8|9127.4|9125.9|9124.5|9123|306
1695732000000|2023-09-26 12:40:00|9126.2|9124.7|9124.3|9122.8|9128.5|9127|9123.6|9122.1|237
1695732300000|2023-09-26 12:45:00|9124.2|9122.7|9124.5|9123|9125.5|9124|9123.3|9121.8|298
1695732600000|2023-09-26 12:50:00|9124.4|9122.9|9122.2|9120.7|9124.4|9122.9|9121.5|9120|252
1695732900000|2023-09-26 12:55:00|9122.1|9120.6|9123.2|9121.7|9124.6|9123.1|9122.1|9120.6|307
1695733200000|2023-09-26 13:00:00|9122.8|9121.3|9126|9124.5|9127|9125.5|9122.8|9121.3|309
1695733500000|2023-09-26 13:05:00|9125.7|9124.2|9127.6|9126.1|9127.7|9126.2|9123.5|9122|285
1695733800000|2023-09-26 13:10:00|9127.5|9126|9127.6|9126.1|9130.6|9129.1|9127.3|9125.8|345
1695734100000|2023-09-26 13:15:00|9128.2|9125.8|9133.4|9131.9|9133.8|9132.3|9127.5|9125.7|369
1695734400000|2023-09-26 13:20:00|9133.3|9131.8|9132.7|9131.2|9133.9|9132.4|9131.9|9130.4|354
1695734700000|2023-09-26 13:25:00|9132.8|9131.3|9128.8|9127.3|9134.1|9132.6|9128.7|9127.2|352
1695735000000|2023-09-26 13:30:00|9128.9|9127.4|9133.9|9132.4|9134|9132.5|9128.6|9127.1|337
1695735300000|2023-09-26 13:35:00|9134|9132.5|9136.4|9134.9|9136.4|9134.9|9132.2|9130.7|361
1695735600000|2023-09-26 13:40:00|9136.5|9135|9131.2|9129.7|9138|9136.5|9131.1|9129.6|345
1695735900000|2023-09-26 13:45:00|9131.3|9129.8|9133.1|9131.6|9133.2|9131.7|9130.5|9129|241
1695736200000|2023-09-26 13:50:00|9133.2|9131.7|9132.8|9131.3|9135.9|9134.4|9132.7|9131.2|323
1695736500000|2023-09-26 13:55:00|9132.7|9131.2|9131.4|9126.4|9133|9131.5|9129.7|9126.3|358
1695736800000|2023-09-26 14:00:00|9131.3|9126.3|9131.3|9129.8|9131.6|9130.1|9124.3|9121|686
1695737100000|2023-09-26 14:05:00|9131.5|9130|9134.8|9133.3|9135.4|9133.9|9130.7|9129.2|504
1695737400000|2023-09-26 14:10:00|9134.7|9133.2|9138.2|9136.7|9140.9|9139.4|9134.6|9133.1|349
1695737700000|2023-09-26 14:15:00|9137.9|9136.4|9135|9133.5|9137.9|9136.4|9133.2|9131.7|401
1695738000000|2023-09-26 14:20:00|9135.5|9134|9133.9|9132.4|9136.7|9135.2|9130.6|9129.1|384
1695738300000|2023-09-26 14:25:00|9133.8|9132.3|9136.6|9135.1|9138.2|9136.7|9132.7|9131.2|403
1695738600000|2023-09-26 14:30:00|9136.4|9134.9|9135.1|9133.6|9139|9137|9134.2|9132.7|389
1695738900000|2023-09-26 14:35:00|9135.4|9133.9|9134.6|9133.1|9135.4|9133.9|9131.1|9129.6|434
1695739200000|2023-09-26 14:40:00|9134.7|9133.2|9137.2|9135.7|9138.2|9136.7|9133.7|9132.2|425
1695739500000|2023-09-26 14:45:00|9137|9135.5|9139.7|9138.2|9140.5|9139|9134.6|9133.1|445
1695739800000|2023-09-26 14:50:00|9139.6|9138.1|9140.2|9137.8|9143.5|9142|9139.3|9137.5|345
1695740100000|2023-09-26 14:55:00|9139.9|9137.5|9137.3|9135.8|9139.9|9137.5|9135.6|9133.6|335
1695740400000|2023-09-26 15:00:00|9137.2|9135.7|9138.6|9137.1|9139.4|9137.9|9136.7|9135.2|352
1695740700000|2023-09-26 15:05:00|9138.7|9137.2|9142.1|9140.6|9144|9142.5|9138.4|9136.9|379
1695741000000|2023-09-26 15:10:00|9141.9|9140.4|9139.2|9137.7|9142.8|9141.3|9138.2|9136.7|288
1695741300000|2023-09-26 15:15:00|9139.3|9137.8|9142|9140.5|9142.9|9141.4|9139.1|9137.6|298
1695741600000|2023-09-26 15:20:00|9141.8|9140.3|9142.6|9141.1|9143.9|9142.4|9139.9|9138.4|280
1695741900000|2023-09-26 15:25:00|9142.7|9141.2|9143.1|9141.6|9144.5|9143|9140.8|9139.3|243
1695742200000|2023-09-26 15:30:00|9143.2|9141.7|9139.9|9138.4|9144.2|9142.7|9139.3|9137.8|240
1695742500000|2023-09-26 15:35:00|9140.1|9138.6|9137.9|9136.4|9141.1|9139.6|9137.6|9136.1|330
1695742800000|2023-09-26 15:40:00|9137.7|9136.2|9139.4|9137.9|9141.1|9139.6|9137.1|9135.6|237
1695743100000|2023-09-26 15:45:00|9139.3|9137.8|9144.2|9142.7|9144.9|9143.4|9139.2|9137.7|257
1695743400000|2023-09-26 15:50:00|9144.4|9142.9|9147.6|9146.1|9147.7|9146.2|9144.4|9142.9|275
1695743700000|2023-09-26 15:55:00|9147.4|9145.9|9144.7|9143.2|9148.3|9146.8|9144.7|9143.2|267
1695744000000|2023-09-26 16:00:00|9144.8|9143.3|9144.5|9143|9147|9145.4|9143.4|9141.9|276
1695744300000|2023-09-26 16:05:00|9144.7|9143.2|9142.8|9141.3|9145.4|9143.9|9142.7|9141.2|195
1695744600000|2023-09-26 16:10:00|9143|9141.5|9142.4|9140.9|9143.8|9142.3|9141|9139.5|183
1695744900000|2023-09-26 16:15:00|9142.8|9141.3|9144.2|9142.7|9144.6|9143.1|9142.3|9140.8|261
1695745200000|2023-09-26 16:20:00|9144.3|9142.8|9143.4|9141.9|9145.4|9143.9|9143.3|9141.8|167
1695745500000|2023-09-26 16:25:00|9143.5|9142|9143.7|9142.2|9144.4|9142.9|9142.7|9141.2|203
1695745800000|2023-09-26 16:30:00|9143.8|9142.3|9143.8|9142.3|9145.5|9144|9142.7|9141.2|236
1695746100000|2023-09-26 16:35:00|9143.7|9142.2|9144.7|9143.2|9145.1|9143.6|9142.8|9141.3|200
1695746400000|2023-09-26 16:40:00|9144.5|9143|9145.4|9143.9|9145.5|9144|9143.6|9142.1|210
1695746700000|2023-09-26 16:45:00|9145.3|9143.8|9145.6|9144.1|9146.1|9144.6|9144.8|9143.3|253
1695747000000|2023-09-26 16:50:00|9145.5|9144|9145.5|9144|9146.5|9145|9144.6|9143.1|228
1695747300000|2023-09-26 16:55:00|9145.6|9144.1|9147|9145.5|9147.7|9146.2|9145.6|9144.1|211
1695747600000|2023-09-26 17:00:00|9147.2|9145.7|9145.6|9144.1|9147.6|9146.1|9144.6|9143.1|263
1695747900000|2023-09-26 17:05:00|9145.7|9144.2|9143.7|9142.2|9146.8|9145.3|9143.5|9142|243
1695748200000|2023-09-26 17:10:00|9143.8|9142.3|9141.9|9139.5|9145.5|9144|9141.4|9139|220
1695748500000|2023-09-26 17:15:00|9141.8|9139.4|9142.1|9140.6|9142.6|9140.8|9141|9138.9|316
1695748800000|2023-09-26 17:20:00|9142.2|9140.7|9143.4|9141.9|9143.6|9142.1|9141.5|9139.4|363
1695749100000|2023-09-26 17:25:00|9143.3|9141.8|9142.9|9141.4|9143.6|9142.1|9142.5|9141|276
1695749400000|2023-09-26 17:30:00|9143|9141.5|9144.5|9143|9145.1|9143.6|9142.8|9141.3|194
1695749700000|2023-09-26 17:35:00|9144.6|9143.1|9145|9143.5|9146|9144.5|9144.4|9142.9|166
1695750000000|2023-09-26 17:40:00|9145.1|9143.6|9148.3|9146.8|9148.3|9146.8|9145.1|9143.6|236
1695750300000|2023-09-26 17:45:00|9148.9|9146.5|9149.5|9148|9149.5|9148|9148.2|9146.3|217
1695750600000|2023-09-26 17:50:00|9149.1|9147.6|9148.4|9146.9|9149.8|9148.3|9147.8|9146.3|232
1695750900000|2023-09-26 17:55:00|9148.5|9147|9147.4|9145.9|9148.8|9147.3|9146.5|9145|128
1695751200000|2023-09-26 18:00:00|9147.3|9145.8|9148.2|9146.7|9148.5|9147|9146.8|9145.3|167
1695751500000|2023-09-26 18:05:00|9148.3|9146.8|9149.4|9147.9|9149.7|9148.2|9148.1|9146.6|166
1695751800000|2023-09-26 18:10:00|9149.3|9147.8|9150.6|9149.1|9150.9|9149.4|9149.2|9147.7|135
1695752100000|2023-09-26 18:15:00|9150.5|9149|9150.9|9149.4|9151.1|9149.6|9150.1|9148.6|111
1695752400000|2023-09-26 18:20:00|9151|9149.5|9151.7|9150.2|9153.2|9151.7|9150.8|9149.3|142
1695752700000|2023-09-26 18:25:00|9151.1|9149.6|9153.6|9152.1|9154.2|9152.7|9151.1|9149.6|97
1695753000000|2023-09-26 18:30:00|9153.7|9152.2|9153.9|9152.4|9154|9152.5|9151.6|9150.1|177
1695753300000|2023-09-26 18:35:00|9153.8|9152.3|9154.7|9153.2|9155.8|9154.3|9153.4|9151.9|126
1695753600000|2023-09-26 18:40:00|9154.9|9153.4|9153.1|9151.6|9154.9|9153.4|9153.1|9151.6|139
1695753900000|2023-09-26 18:45:00|9153|9151.5|9152.5|9151|9153.8|9152.3|9152|9150.5|175
1695754200000|2023-09-26 18:50:00|9152.3|9150.8|9152.7|9151.2|9153.6|9152.1|9151.9|9150.4|157
1695754500000|2023-09-26 18:55:00|9152.8|9151.3|9152.5|9151|9153.2|9151.7|9151.4|9149.9|196
1695754800000|2023-09-26 19:00:00|9152.6|9151.1|9152.5|9151|9153.2|9151.7|9151.8|9150.3|154
1695755100000|2023-09-26 19:05:00|9152.4|9150.9|9151.5|9150|9152.9|9151.4|9151.4|9149.9|209
1695755400000|2023-09-26 19:10:00|9151.4|9149.9|9150.3|9148.8|9151.4|9149.9|9149.1|9147.6|141
1695755700000|2023-09-26 19:15:00|9150.4|9148.9|9150.4|9148.9|9150.8|9149.3|9149.8|9148.3|94
1695756000000|2023-09-26 19:20:00|9150.5|9149|9153.7|9152.2|9153.9|9152.4|9150.2|9148.7|78
1695756300000|2023-09-26 19:25:00|9153.8|9152.3|9154.7|9153.2|9155|9153.5|9153.7|9152.2|61
1695756600000|2023-09-26 19:30:00|9154.6|9153.1|9154.2|9152.7|9155.1|9153.6|9153.9|9152.4|112
1695756900000|2023-09-26 19:35:00|9154.3|9152.8|9154.2|9152.7|9155|9153.5|9153.5|9152|95
1695757200000|2023-09-26 19:40:00|9154.1|9152.6|9152.5|9151|9154.2|9152.7|9152.5|9151|89
1695757500000|2023-09-26 19:45:00|9152.8|9151.3|9155|9153.5|9155.1|9153.6|9152.8|9151.3|120
1695757800000|2023-09-26 19:50:00|9155.4|9153.9|9155.6|9154.1|9155.9|9154.4|9155.1|9153.6|77
1695758100000|2023-09-26 19:55:00|9155.7|9154.2|9155.9|9154.4|9156|9154.5|9154.5|9153|118
1695758400000|2023-09-26 20:00:00|9155.8|9154.3|9155.2|9153.7|9156.4|9154.9|9155.1|9153.6|96
1695758700000|2023-09-26 20:05:00|9155.5|9154|9155|9153.5|9155.9|9154.4|9154.9|9153.4|57
1695759000000|2023-09-26 20:10:00|9154.9|9153.4|9155.1|9153.6|9155.2|9153.7|9154.6|9153.1|54
1695759300000|2023-09-26 20:15:00|9155.2|9153.7|9155.5|9154|9155.9|9154.4|9155.2|9153.7|33
1695759600000|2023-09-26 20:20:00|9155.4|9153.9|9154.5|9153|9155.5|9154|9154.4|9152.9|35
1695759900000|2023-09-26 20:25:00|9154.3|9152.8|9155.8|9154.3|9155.9|9154.4|9154.3|9152.8|114
1695760200000|2023-09-26 20:30:00|9156|9154.5|9156.7|9155.2|9157|9155.5|9155.9|9154.4|184
1695760500000|2023-09-26 20:35:00|9156.6|9155.1|9157.9|9156.4|9158|9156.5|9156.6|9155.1|116
1695760800000|2023-09-26 20:40:00|9158|9156.5|9158.8|9157.3|9158.9|9157.3|9157.7|9156|98
1695761100000|2023-09-26 20:45:00|9158.7|9157.2|9159.8|9157.4|9159.8|9157.7|9158.7|9156.6|38
1695761400000|2023-09-26 20:50:00|9159.7|9157.3|9159.7|9157.3|9160.3|9157.9|9159.5|9157.1|56
1695761700000|2023-09-26 20:55:00|9160.5|9156.6|9160.5|9155.8|9160.6|9156.6|9160|9155.8|68
1695762000000|2023-09-26 21:00:00|9154.6|9148.1|9160.3|9156.4|9160.3|9156.4|9154.6|9148.1|2
1695762900000|2023-09-26 21:15:00|9154.2|9147.7|9159|9152.5|9159|9152.5|9153.7|9147.2|178
1695763200000|2023-09-26 21:20:00|9159.3|9152.8|9155|9148.5|9159.6|9153.1|9154.6|9148.1|379
1695763500000|2023-09-26 21:25:00|9154.6|9148.1|9154.9|9148.4|9155.3|9148.8|9154.5|9148|540
1695763800000|2023-09-26 21:30:00|9155|9148.5|9158.3|9151.8|9158.3|9151.8|9154.6|9148.1|351
1695764100000|2023-09-26 21:35:00|9158.4|9151.9|9158.6|9152.1|9159|9152.5|9157.8|9151.3|241
1695764400000|2023-09-26 21:40:00|9158.7|9152.2|9158.6|9152.1|9159.1|9152.6|9156.9|9150.4|153
1695764700000|2023-09-26 21:45:00|9158.7|9152.2|9158.5|9152|9158.7|9152.2|9158.4|9151.9|48
1695765000000|2023-09-26 21:50:00|9158.4|9151.9|9158.3|9151.8|9158.6|9152.1|9158.3|9151.8|62
1695765300000|2023-09-26 21:55:00|9158.4|9151.9|9159|9152.5|9159.5|9153|9152.5|9146|456
1695765600000|2023-09-26 22:00:00|9158.6|9152.1|9158.1|9153.6|9160.4|9155|9157.6|9152|187
1695765900000|2023-09-26 22:05:00|9157.4|9154.3|9157.9|9155.5|9158|9155.6|9156.5|9154|38
1695766200000|2023-09-26 22:10:00|9158|9155.6|9160|9157.6|9160.1|9157.7|9157.9|9155.5|68
1695766500000|2023-09-26 22:15:00|9159.9|9157.5|9161|9158.6|9161.1|9158.7|9159.9|9157.5|79
1695766800000|2023-09-26 22:20:00|9160.9|9158.5|9159.6|9157.2|9161.1|9158.7|9159.4|9157|109
1695767100000|2023-09-26 22:25:00|9159.7|9157.3|9159.3|9156.9|9159.7|9157.3|9159.1|9156.7|41
1695767400000|2023-09-26 22:30:00|9159.4|9157|9158.1|9155.7|9159.4|9157|9157.2|9154.8|68
1695767700000|2023-09-26 22:35:00|9158.3|9155.9|9158|9155.6|9158.7|9156.3|9157.7|9155.3|127
1695768000000|2023-09-26 22:40:00|9158.1|9155.7|9158|9155.6|9158.1|9155.7|9157.4|9155|62
1695768300000|2023-09-26 22:45:00|9158.2|9155.8|9157.2|9154.8|9158.2|9155.8|9157.1|9154.7|45
1695768600000|2023-09-26 22:50:00|9157.3|9154.9|9157.3|9154.9|9157.7|9155.3|9157.2|9154.8|69
1695768900000|2023-09-26 22:55:00|9157.4|9155|9157.7|9155.3|9158.4|9156|9157.3|9154.9|38
1695769200000|2023-09-26 23:00:00|9157.8|9155.4|9157.9|9155.5|9158.3|9155.9|9157.7|9155.3|17
1695769500000|2023-09-26 23:05:00|9158|9155.6|9157.1|9154.7|9158|9155.6|9157|9154.6|29
1695769800000|2023-09-26 23:10:00|9157|9154.6|9156.8|9154.4|9157.1|9154.7|9156.8|9154.4|18
1695770100000|2023-09-26 23:15:00|9157|9154.6|9157.1|9154.7|9157.1|9154.7|9156.9|9154.5|20
1695770400000|2023-09-26 23:20:00|9157|9154.6|9159.1|9156.7|9160.1|9157.7|9156.9|9154.5|59
1695770700000|2023-09-26 23:25:00|9159|9156.6|9159.6|9157.2|9160|9157.6|9158.6|9156.2|213
1695771000000|2023-09-26 23:30:00|9159.7|9157.3|9159.7|9157.3|9159.8|9157.4|9158.4|9156|61
1695771300000|2023-09-26 23:35:00|9159.6|9157.2|9158.5|9156.1|9159.7|9157.3|9157.6|9155.2|72
1695771600000|2023-09-26 23:40:00|9158.4|9156|9159.4|9157|9159.7|9157.3|9158.4|9156|68
1695771900000|2023-09-26 23:45:00|9159.3|9156.9|9159.6|9157.2|9159.7|9157.3|9157.9|9155.5|76
1695772200000|2023-09-26 23:50:00|9159.9|9157.5|9159.3|9156.9|9160.1|9157.7|9159.2|9156.8|48
1695772500000|2023-09-26 23:55:00|9159.2|9156.8|9159.4|9157|9159.7|9157.3|9159|9156.6|200
1695772800000|2023-09-27 00:00:00|9159.5|9157.1|9159.3|9156.9|9160.4|9158|9158.1|9155.7|114
1695773100000|2023-09-27 00:05:00|9159.2|9156.8|9158.9|9156.5|9159.6|9157.2|9157.5|9155.1|59
1695773400000|2023-09-27 00:10:00|9159|9156.6|9159.2|9156.8|9160.1|9158.6|9158.6|9156.6|86
1695773700000|2023-09-27 00:15:00|9159.3|9156.9|9159.2|9157.7|9160|9158|9158.6|9156.8|36
1695774000000|2023-09-27 00:20:00|9159.3|9157.8|9160.3|9157.9|9160.3|9158.5|9159.2|9157.7|58
1695774300000|2023-09-27 00:25:00|9160.2|9157.8|9160.3|9158.8|9161.2|9159.7|9159.7|9157.8|112
1695774600000|2023-09-27 00:30:00|9160.4|9158.9|9160.9|9159.4|9161.3|9159.8|9160.1|9158.6|135
1695774900000|2023-09-27 00:35:00|9161.4|9159.9|9161.8|9159.4|9162.6|9161.1|9161.1|9159.4|193
1695775200000|2023-09-27 00:40:00|9161.9|9159.5|9163.4|9161|9164.8|9162.4|9161.8|9159.4|140
1695775500000|2023-09-27 00:45:00|9163.3|9160.9|9164.2|9161.8|9164.7|9162.3|9162.2|9159.8|111
1695775800000|2023-09-27 00:50:00|9164.1|9161.7|9166.5|9165|9168.4|9166.3|9164|9161.6|163
1695776100000|2023-09-27 00:55:00|9166.6|9165.1|9164.2|9162.7|9167.1|9165.6|9164.1|9162.6|132
1695776400000|2023-09-27 01:00:00|9164.3|9162.8|9164|9161.6|9165.2|9163|9163.7|9161.4|175
1695776700000|2023-09-27 01:05:00|9164.1|9161.7|9165|9162.6|9166.1|9164.1|9164.1|9161.7|156
1695777000000|2023-09-27 01:10:00|9165.1|9162.7|9165.4|9163|9167.6|9165.2|9164.7|9162.3|159
1695777300000|2023-09-27 01:15:00|9165.3|9162.9|9164.1|9161.7|9167.1|9164.7|9163.8|9161.4|157
1695777600000|2023-09-27 01:20:00|9164|9161.6|9160.4|9158|9164.7|9162.3|9160.4|9158|186
1695777900000|2023-09-27 01:25:00|9160.5|9158.1|9161.4|9159.9|9161.5|9159.9|9159.7|9157.3|240
1695778200000|2023-09-27 01:30:00|9161.2|9159.7|9158.4|9156|9162.1|9159.8|9158.4|9156|244
1695778500000|2023-09-27 01:35:00|9158.1|9155.7|9161.3|9158.9|9162.5|9160.1|9157.9|9155.5|235
1695778800000|2023-09-27 01:40:00|9161.4|9159|9162.3|9160.8|9162.6|9161.1|9161.2|9158.8|131
1695779100000|2023-09-27 01:45:00|9162.2|9160.7|9160.8|9158.4|9162.9|9161.4|9160.2|9157.8|169
1695779400000|2023-09-27 01:50:00|9160.9|9158.5|9161.8|9159.4|9161.8|9159.4|9159.5|9157.1|154
1695779700000|2023-09-27 01:55:00|9161.7|9159.3|9161.4|9159|9162|9160|9160.8|9158.6|203
1695780000000|2023-09-27 02:00:00|9161|9158.6|9164.7|9163.2|9164.8|9163.3|9160.2|9157.8|180
1695780300000|2023-09-27 02:05:00|9164.8|9163.3|9166.8|9164.4|9168.3|9165.9|9164.7|9162.5|216
1695780600000|2023-09-27 02:10:00|9166.7|9164.3|9169.3|9166.9|9169.5|9167.1|9166.5|9164.1|116
1695780900000|2023-09-27 02:15:00|9169.4|9167|9169|9167.5|9169.4|9167.7|9167.9|9166|110
1695781200000|2023-09-27 02:20:00|9169.1|9167.6|9169|9167.5|9169.7|9168.2|9168.7|9167.2|123
1695781500000|2023-09-27 02:25:00|9168.9|9167.4|9169.3|9167.8|9169.7|9168.2|9168.8|9167.3|83
1695781800000|2023-09-27 02:30:00|9169.4|9167.9|9169.8|9168.3|9170.7|9169.2|9169.4|9167.9|101
1695782100000|2023-09-27 02:35:00|9169.7|9168.2|9168.8|9167.3|9170.1|9168.4|9167.7|9166.2|111
1695782400000|2023-09-27 02:40:00|9168.9|9167.4|9168.7|9166.3|9168.9|9167.4|9168.2|9165.9|151
1695782700000|2023-09-27 02:45:00|9168.6|9166.2|9168.5|9167|9169.1|9167.1|9168|9165.6|160
1695783000000|2023-09-27 02:50:00|9168.6|9167.1|9167|9164.6|9168.6|9167.1|9166.4|9164|132
1695783300000|2023-09-27 02:55:00|9167.3|9164.9|9168.3|9165.9|9168.4|9166|9167.2|9164.9|130
1695783600000|2023-09-27 03:00:00|9168.4|9166|9170.2|9168.7|9170.3|9168.8|9168.3|9165.9|153
1695783900000|2023-09-27 03:05:00|9170.1|9168.6|9169|9167.5|9170.1|9168.6|9168.4|9166.3|106
1695784200000|2023-09-27 03:10:00|9169.2|9167.7|9168|9166.5|9169.2|9167.7|9167.9|9166.4|65
1695784500000|2023-09-27 03:15:00|9168.4|9166.9|9167.4|9165.9|9168.5|9167|9167.1|9165.6|81
1695784800000|2023-09-27 03:20:00|9167.3|9165.8|9168.4|9166.9|9168.5|9167|9166.2|9164.7|61
1695785100000|2023-09-27 03:25:00|9168.2|9166.7|9167.2|9164.8|9168.2|9166.7|9166.9|9164.6|111
1695785400000|2023-09-27 03:30:00|9167.1|9164.7|9166.9|9164.5|9167.3|9164.9|9166.7|9164.3|158
1695785700000|2023-09-27 03:35:00|9167|9164.6|9167.1|9164.7|9167.4|9165|9166.8|9164.4|68
1695786000000|2023-09-27 03:40:00|9167.2|9164.8|9168.2|9165.8|9168.3|9166.2|9167|9164.6|105
1695786300000|2023-09-27 03:45:00|9168.1|9165.7|9170.4|9168|9170.4|9168.3|9168.1|9165.7|145
1695786600000|2023-09-27 03:50:00|9170.7|9168.3|9170.9|9168.5|9171.7|9169.3|9170.3|9168|106
1695786900000|2023-09-27 03:55:00|9171|9168.6|9170.5|9168.1|9171|9168.6|9169.8|9167.4|203
1695787200000|2023-09-27 04:00:00|9170.6|9168.2|9171.2|9168.8|9171.5|9169.1|9170.6|9168.2|124
1695787500000|2023-09-27 04:05:00|9171.1|9168.7|9171.7|9169.3|9172|9169.6|9170.7|9168.3|101
1695787800000|2023-09-27 04:10:00|9171.6|9169.2|9175.8|9173.4|9175.9|9173.5|9171.4|9169|136
1695788100000|2023-09-27 04:15:00|9175.7|9173.3|9174.3|9171.9|9176|9173.6|9174|9171.6|92
1695788400000|2023-09-27 04:20:00|9174.2|9171.8|9173.9|9171.5|9174.4|9172|9173.5|9171.1|165
1695788700000|2023-09-27 04:25:00|9174|9171.6|9175.3|9173.8|9175.4|9173.9|9173.9|9171.5|88
1695789000000|2023-09-27 04:30:00|9175.4|9173.9|9175.8|9173.4|9176|9173.9|9174.9|9172.5|89
1695789300000|2023-09-27 04:35:00|9175.9|9173.5|9175|9173.5|9176|9174.1|9175|9173|97
1695789600000|2023-09-27 04:40:00|9174.9|9173.4|9174.9|9173.4|9175.6|9174.1|9174.8|9173.3|143
1695789900000|2023-09-27 04:45:00|9174.8|9173.3|9173.3|9171.8|9174.8|9173.3|9173.1|9171.6|60
1695790200000|2023-09-27 04:50:00|9173.2|9171.7|9173.2|9170.8|9173.9|9172.4|9172.4|9170.7|129
1695790500000|2023-09-27 04:55:00|9173.1|9170.7|9172.4|9170.9|9173.3|9171.1|9172|9170.5|170
1695790800000|2023-09-27 05:00:00|9172.3|9170.8|9171.8|9170.3|9172.6|9171.1|9171.7|9170.2|129
1695791100000|2023-09-27 05:05:00|9172|9170.5|9173|9170.6|9173.7|9172.2|9171.9|9170.4|99
1695791400000|2023-09-27 05:10:00|9173.1|9170.7|9175.6|9173.2|9176|9173.6|9172.7|9170.5|181
1695791700000|2023-09-27 05:15:00|9175.5|9173.1|9176.2|9173.8|9176.8|9174.4|9175.3|9173.1|84
1695792000000|2023-09-27 05:20:00|9176.1|9173.7|9176.6|9174.2|9177|9175.5|9174.7|9172.9|149
1695792300000|2023-09-27 05:25:00|9177|9174.6|9174.7|9172.3|9177.1|9174.7|9174.7|9172.3|139
1695792600000|2023-09-27 05:30:00|9174.4|9172|9174.5|9172.1|9175.2|9173.7|9173.9|9171.6|285
1695792900000|2023-09-27 05:35:00|9174.6|9172.2|9171.7|9169.3|9174.7|9172.3|9170.5|9168.1|167
1695793200000|2023-09-27 05:40:00|9171.6|9169.2|9172|9169.6|9172.1|9169.7|9170.6|9168.2|291
1695793500000|2023-09-27 05:45:00|9171.9|9169.5|9172.8|9170.4|9174.6|9172.2|9171.9|9169.5|189
1695793800000|2023-09-27 05:50:00|9172.9|9170.5|9173.4|9171|9174.6|9172.2|9172.3|9169.9|195
1695794100000|2023-09-27 05:55:00|9173.3|9170.9|9174.9|9172.5|9175.3|9172.9|9173|9170.6|203
1695794400000|2023-09-27 06:00:00|9175.3|9172.9|9175.9|9174.4|9176.2|9174.7|9174.1|9172.4|220
1695794700000|2023-09-27 06:05:00|9175.8|9174.3|9172|9170.5|9177.8|9176.1|9170.8|9169.3|298
1695795000000|2023-09-27 06:10:00|9172.1|9170.6|9174.8|9172.4|9176.9|9174.5|9172|9170.5|236
1695795300000|2023-09-27 06:15:00|9174.9|9172.5|9174.5|9172.1|9175.1|9173.3|9173.1|9170.7|276
1695795600000|2023-09-27 06:20:00|9174.2|9172.7|9175.6|9174.1|9175.6|9174.1|9172.9|9170.5|274
1695795900000|2023-09-27 06:25:00|9175.7|9174.2|9176.2|9173.8|9176.9|9174.7|9174.3|9171.9|273
1695796200000|2023-09-27 06:30:00|9176.3|9173.9|9174.2|9171.8|9177.8|9175.4|9173.7|9171.3|307
1695796500000|2023-09-27 06:35:00|9174.1|9171.7|9172|9169.6|9175.3|9172.9|9172|9169.6|256
1695796800000|2023-09-27 06:40:00|9172.1|9169.7|9173.7|9172.2|9174.5|9173|9171.5|9169.2|217
1695797100000|2023-09-27 06:45:00|9173.6|9172.1|9170.7|9169.2|9173.7|9172.2|9170.5|9168.4|240
1695797400000|2023-09-27 06:50:00|9170.6|9169.1|9166.2|9163.8|9170.8|9169.3|9166.1|9163.7|185
1695797700000|2023-09-27 06:55:00|9166.1|9163.7|9167.8|9166.3|9168.5|9167|9165.7|9163.7|273
1695798000000|2023-09-27 07:00:00|9167.7|9166.2|9163.1|9161.6|9167.8|9166.3|9162.6|9161.1|223
1695798300000|2023-09-27 07:05:00|9163|9161.5|9164.3|9162.8|9168.1|9166.6|9162.7|9161.2|260
1695798600000|2023-09-27 07:10:00|9164.2|9162.7|9164.1|9162.6|9165.2|9163.7|9162|9160.5|223
1695798900000|2023-09-27 07:15:00|9164.4|9162.9|9162.9|9161.4|9164.8|9163.3|9162.2|9160.7|224
1695799200000|2023-09-27 07:20:00|9162.7|9161.2|9157.9|9156.4|9162.7|9161.2|9157.6|9156.1|244
1695799500000|2023-09-27 07:25:00|9158|9156.5|9155.9|9154.4|9158.2|9156.7|9155|9153.5|239
1695799800000|2023-09-27 07:30:00|9156|9154.5|9160.1|9158.6|9164.1|9162.6|9155.6|9154.1|312
1695800100000|2023-09-27 07:35:00|9160.2|9158.7|9159.6|9157.2|9163.3|9161.8|9158.7|9157.1|232
1695800400000|2023-09-27 07:40:00|9159.2|9157.7|9160.8|9159.3|9162.4|9160.9|9159|9157.5|177
1695800700000|2023-09-27 07:45:00|9160.9|9159.4|9163.2|9161.7|9164.4|9162.9|9160.9|9159.4|183
1695801000000|2023-09-27 07:50:00|9163.3|9161.8|9164.5|9163|9164.7|9163.2|9162.2|9160.7|178
1695801300000|2023-09-27 07:55:00|9164.4|9162.9|9163.9|9162.4|9164.9|9163.4|9162.9|9161.4|179
1695801600000|2023-09-27 08:00:00|9163.8|9162.3|9161.7|9160.2|9164.4|9162.9|9161.6|9160.1|263
1695801900000|2023-09-27 08:05:00|9161.6|9160.1|9162.3|9160.8|9163.6|9162.1|9161.6|9160.1|191
1695802200000|2023-09-27 08:10:00|9162.2|9160.7|9163.5|9162|9163.5|9162|9161.6|9160.1|143
1695802500000|2023-09-27 08:15:00|9163.6|9162.1|9164.3|9162.8|9165.8|9164.3|9162.3|9160.8|269
1695802800000|2023-09-27 08:20:00|9164.2|9162.7|9162.6|9161.1|9165.2|9163.7|9162.4|9160.9|269
1695803100000|2023-09-27 08:25:00|9162.5|9161|9163|9161.5|9164.7|9163.2|9162.2|9160.5|228
1695803400000|2023-09-27 08:30:00|9163.2|9161.7|9164.7|9163.2|9165.1|9163.6|9162.7|9161.2|213
1695803700000|2023-09-27 08:35:00|9164.6|9163.1|9164.5|9163|9165.6|9164.1|9164|9162.5|155
1695804000000|2023-09-27 08:40:00|9164.6|9163.1|9164|9162.5|9165|9163.5|9163.5|9162|190
1695804300000|2023-09-27 08:45:00|9164.2|9162.7|9163.6|9162.1|9166.3|9164.8|9163|9161.5|155
1695804600000|2023-09-27 08:50:00|9163.7|9162.2|9168.4|9166.9|9168.7|9167.2|9163.4|9161.9|232
1695804900000|2023-09-27 08:55:00|9168.5|9167|9167.2|9165.7|9168.9|9167.4|9165.8|9164|257
1695805200000|2023-09-27 09:00:00|9167.1|9165.6|9167.1|9165.6|9169|9167.5|9167|9165.5|243
1695805500000|2023-09-27 09:05:00|9167.3|9165.8|9169.6|9168.1|9169.7|9168.2|9167.2|9165.7|154
1695805800000|2023-09-27 09:10:00|9169.5|9168|9169.5|9168|9170|9168.5|9168.4|9166.9|197
1695806100000|2023-09-27 09:15:00|9169.4|9167.9|9169.3|9167.8|9169.6|9168|9166.9|9165.4|169
1695806400000|2023-09-27 09:20:00|9169.2|9167.7|9171.7|9170.2|9171.8|9170.3|9169.2|9167.7|157
1695806700000|2023-09-27 09:25:00|9171.8|9170.3|9168.8|9167.3|9172.4|9170.4|9168.6|9167.1|176
1695807000000|2023-09-27 09:30:00|9168.9|9167.4|9169.9|9168.4|9170.4|9168.9|9168.9|9167.4|178
1695807300000|2023-09-27 09:35:00|9170|9168.5|9170.3|9168.8|9170.5|9169|9169.7|9168.2|142
1695807600000|2023-09-27 09:40:00|9170.4|9168.9|9171.1|9169.6|9173.3|9171.8|9170.2|9168|235
1695807900000|2023-09-27 09:45:00|9170.8|9169.3|9167.3|9164.9|9171.3|9169.8|9166.8|9164.8|241
1695808200000|2023-09-27 09:50:00|9167.2|9164.8|9162.4|9160|9168.3|9166.8|9162.1|9159.7|268
1695808500000|2023-09-27 09:55:00|9162.3|9159.9|9166.6|9165.1|9167.1|9165.3|9161.4|9159|199
1695808800000|2023-09-27 10:00:00|9166.5|9165|9165.4|9163.9|9167.7|9166.2|9164.1|9162.6|190
1695809100000|2023-09-27 10:05:00|9165.5|9164|9165.7|9164.2|9166.4|9164.9|9165|9163.5|246
1695809400000|2023-09-27 10:10:00|9165.8|9164.3|9168.9|9167.4|9168.9|9167.4|9165.6|9164.1|125
1695809700000|2023-09-27 10:15:00|9169.2|9167.7|9169.7|9168.2|9170.5|9169|9168.9|9167.4|157
1695810000000|2023-09-27 10:20:00|9169.6|9168.1|9169.2|9167.7|9170.5|9169|9168.4|9166.9|207
1695810300000|2023-09-27 10:25:00|9169.3|9167.8|9169.3|9167.8|9169.3|9167.8|9168.5|9167|116
1695810600000|2023-09-27 10:30:00|9169.2|9167.7|9171.2|9169.7|9171.7|9170.2|9169.2|9167.7|130
1695810900000|2023-09-27 10:35:00|9171.3|9169.8|9172.5|9171|9172.6|9171.1|9170.7|9169.2|180
1695811200000|2023-09-27 10:40:00|9172.6|9171.1|9174|9172.5|9175.2|9173.7|9172.3|9170.8|141
1695811500000|2023-09-27 10:45:00|9174.1|9172.6|9175.9|9174.4|9176.7|9175.2|9174|9172.5|200
1695811800000|2023-09-27 10:50:00|9176.2|9174.7|9175.3|9173.8|9177|9175.5|9174.8|9173.3|187
1695812100000|2023-09-27 10:55:00|9175.4|9173.9|9177.5|9176|9177.7|9176.2|9175.3|9173.8|211
1695812400000|2023-09-27 11:00:00|9177.6|9176.1|9180.2|9178.7|9181.1|9179.4|9177.6|9176.1|223
1695812700000|2023-09-27 11:05:00|9180.1|9178.6|9180.4|9178.9|9180.8|9179.3|9180.1|9178.6|139
1695813000000|2023-09-27 11:10:00|9180.2|9178.7|9183.4|9181.9|9183.8|9182|9179.2|9177.7|276
1695813300000|2023-09-27 11:15:00|9183.5|9182|9187.8|9186.3|9188.7|9187|9183.5|9181.5|276
1695813600000|2023-09-27 11:20:00|9187.7|9186.2|9191.2|9189.7|9192.7|9191.2|9187.4|9185|371
1695813900000|2023-09-27 11:25:00|9191.3|9189.8|9191.4|9189.9|9192.6|9191.1|9190.5|9189|262
1695814200000|2023-09-27 11:30:00|9191.3|9189.8|9189.7|9188.2|9191.7|9190.2|9187.8|9186.3|239
1695814500000|2023-09-27 11:35:00|9189.6|9188.1|9193.5|9192|9194.3|9192.8|9189.6|9188.1|325
1695814800000|2023-09-27 11:40:00|9193.6|9192.1|9188.6|9187.1|9193.7|9192.2|9188.5|9187|260
1695815100000|2023-09-27 11:45:00|9188.8|9187.3|9184.4|9182|9190|9188.5|9183.8|9181.4|259
1695815400000|2023-09-27 11:50:00|9184.3|9181.9|9185.2|9183.7|9185.2|9183.7|9182.3|9180.8|209
1695815700000|2023-09-27 11:55:00|9185.1|9183.6|9188.1|9186.6|9188.1|9186.6|9184.2|9182.7|188
1695816000000|2023-09-27 12:00:00|9188|9186.5|9185.6|9184.1|9188.5|9187|9184.3|9182.8|216
1695816300000|2023-09-27 12:05:00|9185.7|9184.2|9188.3|9186.8|9190.3|9188.8|9185.6|9184.1|299
1695816600000|2023-09-27 12:10:00|9188.4|9186.9|9189.7|9188.2|9190.6|9189.1|9187.2|9185.7|280
1695816900000|2023-09-27 12:15:00|9189.6|9188.1|9184.8|9183.3|9189.6|9188.1|9184|9182.5|239
1695817200000|2023-09-27 12:20:00|9185|9183.5|9185.6|9184.1|9186.2|9184.7|9182.9|9181.4|338
1695817500000|2023-09-27 12:25:00|9185.7|9184.2|9184|9180.7|9185.7|9184.2|9181.2|9179.6|266
1695817800000|2023-09-27 12:30:00|9184.5|9184.6|9181|9179.5|9190|9186.6|9179.6|9178.1|578
1695818100000|2023-09-27 12:35:00|9180.9|9179.4|9183.2|9181.7|9183.9|9182.4|9180.2|9178.7|537
1695818400000|2023-09-27 12:40:00|9183.3|9181.8|9181.5|9180|9186.2|9184.7|9180.9|9179.4|433
1695818700000|2023-09-27 12:45:00|9181.4|9179.9|9179.5|9178|9181.6|9180.1|9178.1|9176.6|455
1695819000000|2023-09-27 12:50:00|9179.9|9178.4|9179.4|9177.9|9180.1|9178.6|9177.4|9175.9|643
1695819300000|2023-09-27 12:55:00|9179.9|9177.5|9178.9|9177.4|9179.9|9178|9177.1|9175.6|488
1695819600000|2023-09-27 13:00:00|9179|9177.5|9178.8|9177.3|9179.5|9178|9176.6|9175.1|528
1695819900000|2023-09-27 13:05:00|9178.9|9177.4|9176.5|9175|9181.1|9179.6|9176.1|9174.6|440
1695820200000|2023-09-27 13:10:00|9176.6|9175.1|9174.4|9172.9|9177.6|9176.1|9173.6|9172.1|250
1695820500000|2023-09-27 13:15:00|9174.5|9173|9173.5|9172|9174.8|9173.3|9171.1|9169.6|265
1695820800000|2023-09-27 13:20:00|9173.6|9172.1|9176|9174.5|9177.1|9175.6|9172.3|9170.8|290
1695821100000|2023-09-27 13:25:00|9176.1|9174.6|9182.3|9180.8|9182.3|9180.8|9176.1|9174.6|413
1695821400000|2023-09-27 13:30:00|9182.5|9181|9185.4|9183.9|9185.8|9184.3|9179.3|9177.8|402
1695821700000|2023-09-27 13:35:00|9185.5|9184|9182.2|9180.7|9186.4|9184.9|9180.8|9179.3|465
1695822000000|2023-09-27 13:40:00|9182.3|9180.8|9184.8|9183.3|9187.1|9185.6|9179.7|9178.2|507
1695822300000|2023-09-27 13:45:00|9184.9|9183.4|9185.9|9184.4|9186.1|9184.6|9182.4|9180.6|401
1695822600000|2023-09-27 13:50:00|9185.8|9184.3|9190.4|9188.9|9191.2|9189.7|9183.6|9182.1|423
1695822900000|2023-09-27 13:55:00|9190.6|9189.1|9184.1|9182.6|9191.3|9189.8|9183.7|9182.2|505
1695823200000|2023-09-27 14:00:00|9183.7|9182.2|9192|9190.5|9192.5|9190.5|9183|9181.5|541
1695823500000|2023-09-27 14:05:00|9191.9|9190.4|9188.5|9187|9194.1|9192.6|9187.5|9185.1|494
1695823800000|2023-09-27 14:10:00|9188.7|9187.2|9192.5|9191|9194.2|9192.3|9188.4|9186.9|377
1695824100000|2023-09-27 14:15:00|9192.4|9190.9|9190.2|9187.8|9192.9|9191.4|9189.3|9187.2|328
1695824400000|2023-09-27 14:20:00|9190.1|9187.7|9187.8|9185.4|9190.3|9188|9185.4|9183|480
1695824700000|2023-09-27 14:25:00|9187.6|9185.2|9187.8|9186.3|9188.5|9187|9182.1|9180.4|503
1695825000000|2023-09-27 14:30:00|9187.7|9186.2|9192|9190.5|9192.5|9190.6|9186.7|9184.6|423
1695825300000|2023-09-27 14:35:00|9191.9|9190.4|9187.8|9186.3|9192.6|9191.1|9186.4|9184.4|384
1695825600000|2023-09-27 14:40:00|9187.9|9186.4|9192.1|9189.7|9192.2|9190.4|9187.4|9185.9|332
1695825900000|2023-09-27 14:45:00|9190.9|9189.4|9194|9192.5|9194.7|9193.2|9190|9188.1|324
1695826200000|2023-09-27 14:50:00|9194.2|9192.7|9191.4|9189.9|9197.1|9195.6|9191.3|9189.4|456
1695826500000|2023-09-27 14:55:00|9191.3|9189.8|9200.3|9198.8|9200.7|9199.2|9189.9|9188|577
1695826800000|2023-09-27 15:00:00|9200.4|9198.9|9187.3|9185.8|9200.6|9199.1|9186.5|9185|505
1695827100000|2023-09-27 15:05:00|9187.4|9185.9|9189.4|9187.9|9191.2|9189.7|9186|9184.5|398
1695827400000|2023-09-27 15:10:00|9189.5|9188|9192.8|9191.3|9194.1|9192.6|9189.5|9188|293
1695827700000|2023-09-27 15:15:00|9192.6|9191.1|9190.4|9188.9|9193.9|9192.4|9190.4|9188.4|271
1695828000000|2023-09-27 15:20:00|9190.6|9189.1|9188.9|9187.4|9191.9|9190.2|9187.3|9185.8|285
1695828300000|2023-09-27 15:25:00|9189|9187.5|9188.1|9186.6|9191.1|9189.6|9187.7|9186.2|310
1695828600000|2023-09-27 15:30:00|9188.2|9186.7|9188|9186.5|9189.3|9187.8|9186|9184.5|283
1695828900000|2023-09-27 15:35:00|9187.8|9186.3|9188.2|9186.7|9190.6|9189.1|9186.4|9184.9|278
1695829200000|2023-09-27 15:40:00|9188.1|9186.6|9187.8|9186.3|9190.4|9188.9|9187.7|9186.2|260
1695829500000|2023-09-27 15:45:00|9187.9|9186.4|9191.9|9190.4|9192|9190.5|9186.1|9184.6|318
1695829800000|2023-09-27 15:50:00|9192|9190.5|9196.7|9195.2|9197.1|9195.6|9191.9|9190.4|305
1695830100000|2023-09-27 15:55:00|9196.6|9195.1|9200.4|9198.9|9201|9199.4|9196.2|9194.7|322
1695830400000|2023-09-27 16:00:00|9200.1|9198.6|9201.5|9200|9201.9|9200.4|9199.3|9197.8|174
1695830700000|2023-09-27 16:05:00|9201.4|9199.9|9202.5|9201|9202.9|9201.4|9201|9199.5|262
1695831000000|2023-09-27 16:10:00|9202.4|9200.9|9202.7|9201.2|9203.1|9201.6|9202.1|9200.6|233
1695831300000|2023-09-27 16:15:00|9202.5|9201|9201.1|9199.6|9202.7|9201.2|9200.6|9198.5|247
1695831600000|2023-09-27 16:20:00|9201.2|9199.7|9201.3|9199.8|9202.6|9201.1|9200.6|9199.1|203
1695831900000|2023-09-27 16:25:00|9201.4|9199.9|9201.8|9200.3|9203|9201.2|9200.8|9199.3|169
1695832200000|2023-09-27 16:30:00|9201.9|9200.4|9203.2|9201.7|9205.8|9204.3|9201.2|9199.4|238
1695832500000|2023-09-27 16:35:00|9203.3|9201.8|9203.8|9202.3|9206|9204.5|9202.7|9201.2|164
1695832800000|2023-09-27 16:40:00|9203.9|9202.4|9204|9202.5|9205.3|9203.7|9203.1|9200.8|198
1695833100000|2023-09-27 16:45:00|9203.9|9202.4|9202.2|9200.7|9204|9202.4|9201.1|9198.9|189
1695833400000|2023-09-27 16:50:00|9202.3|9200.8|9204.4|9202.9|9204.5|9203|9202.1|9200.6|161
1695833700000|2023-09-27 16:55:00|9204.5|9203|9205.7|9204.2|9207.8|9206.3|9204.4|9202.9|204
1695834000000|2023-09-27 17:00:00|9205.8|9204.3|9201.9|9200.4|9205.9|9204.4|9200.9|9199.4|236
1695834300000|2023-09-27 17:05:00|9202|9200.5|9206|9204.5|9206.3|9204.8|9201.9|9200.4|285
1695834600000|2023-09-27 17:10:00|9206.1|9204.6|9208.1|9206.6|9209.6|9208.1|9205.8|9204.3|290
1695834900000|2023-09-27 17:15:00|9208.2|9206.7|9215.7|9214.2|9216|9214.2|9208|9206.5|390
1695835200000|2023-09-27 17:20:00|9215.6|9214.1|9218.4|9216.9|9220.9|9219.4|9215.6|9213.6|431
1695835500000|2023-09-27 17:25:00|9218.6|9217.1|9218.8|9217.3|9221.2|9219.7|9218|9216.5|335
1695835800000|2023-09-27 17:30:00|9218.9|9217.4|9222.1|9219.7|9223.5|9221.1|9218.2|9216.7|337
1695836100000|2023-09-27 17:35:00|9222.3|9219.9|9226|9224.5|9226.1|9224.5|9221.6|9219.2|352
1695836400000|2023-09-27 17:40:00|9225.3|9223.8|9220.5|9218.1|9225.4|9223.9|9220.4|9218.1|283
1695836700000|2023-09-27 17:45:00|9220.6|9218.2|9219|9216.6|9221|9219.5|9217.9|9215.8|231
1695837000000|2023-09-27 17:50:00|9218.8|9216.4|9217.1|9215.6|9219|9216.9|9215.6|9213.7|253
1695837300000|2023-09-27 17:55:00|9217.2|9215.7|9217.2|9215.7|9219.2|9217.7|9216.1|9214.6|282
1695837600000|2023-09-27 18:00:00|9217.1|9215.6|9220.6|9219.1|9220.7|9219.2|9216.5|9215|237
1695837900000|2023-09-27 18:05:00|9220.3|9218.8|9223.2|9220.8|9223.2|9221.7|9218|9216.5|221
1695838200000|2023-09-27 18:10:00|9222.9|9221.4|9224.2|9221.8|9226.5|9224.1|9222.9|9220.8|261
1695838500000|2023-09-27 18:15:00|9224.1|9221.7|9224.8|9223.3|9225.2|9223.7|9222.2|9220.7|154
1695838800000|2023-09-27 18:20:00|9224.7|9223.2|9225.3|9223.8|9226.2|9224.7|9224.4|9222.9|166
1695839100000|2023-09-27 18:25:00|9225.2|9223.7|9222|9220.5|9225.3|9223.8|9221.2|9219.7|241
1695839400000|2023-09-27 18:30:00|9221.9|9220.4|9215.5|9213.1|9221.9|9220.4|9215.4|9213|286
1695839700000|2023-09-27 18:35:00|9215.4|9213|9212.5|9210.1|9217.2|9214.8|9212.1|9209.8|342
1695840000000|2023-09-27 18:40:00|9212.4|9210|9208.6|9206.2|9212.4|9210|9208.1|9205.7|355
1695840300000|2023-09-27 18:45:00|9208.2|9205.8|9209.1|9207.6|9209.1|9207.6|9207|9205.1|212
1695840600000|2023-09-27 18:50:00|9209.4|9207.9|9208.1|9205.7|9210.7|9208.3|9206.9|9204.5|238
1695840900000|2023-09-27 18:55:00|9208.2|9205.8|9210.2|9208.7|9210.7|9208.7|9208.1|9205.7|304
1695841200000|2023-09-27 19:00:00|9210.3|9208.8|9207.2|9205.7|9210.8|9209.3|9207.2|9205.1|251
1695841500000|2023-09-27 19:05:00|9207.7|9205.3|9204.7|9202.3|9207.7|9205.3|9202.6|9200.2|212
1695841800000|2023-09-27 19:10:00|9204.9|9202.5|9202.2|9199.8|9205.1|9202.7|9198.8|9196.4|347
1695842100000|2023-09-27 19:15:00|9202.1|9199.7|9204|9201.6|9204.3|9201.9|9201.2|9198.8|261
1695842400000|2023-09-27 19:20:00|9203.9|9201.5|9202.9|9201.4|9203.9|9202.1|9202.3|9199.9|229
1695842700000|2023-09-27 19:25:00|9203|9201.5|9202.3|9199.9|9203.6|9201.6|9201.8|9199.4|156
1695843000000|2023-09-27 19:30:00|9202.1|9199.7|9203.6|9202.1|9204.4|9202.9|9201.6|9199.3|200
1695843300000|2023-09-27 19:35:00|9203.5|9202|9206.1|9204.6|9206.7|9205.2|9203.3|9201.8|154
1695843600000|2023-09-27 19:40:00|9206.2|9204.7|9210.4|9208|9211.4|9209.9|9206.1|9204.6|210
1695843900000|2023-09-27 19:45:00|9210.5|9208.1|9210.9|9208.5|9211.5|9209.1|9210.1|9207.7|170
1695844200000|2023-09-27 19:50:00|9210.7|9208.3|9208.4|9206|9211.1|9208.7|9208.4|9206|198
1695844500000|2023-09-27 19:55:00|9208.5|9206.1|9210|9208.5|9210.7|9209.2|9207.9|9205.5|195
1695844800000|2023-09-27 20:00:00|9209.9|9208.4|9212.1|9209.7|9213|9210.6|9209.9|9207.8|128
1695845100000|2023-09-27 20:05:00|9211.9|9209.5|9212.1|9209.7|9212.2|9209.8|9211.4|9209|110
1695845400000|2023-09-27 20:10:00|9212.2|9209.8|9212.8|9210.4|9212.8|9210.4|9212|9209.6|128
1695845700000|2023-09-27 20:15:00|9212.7|9210.3|9213.4|9211|9213.5|9211.1|9212.4|9210|182
1695846000000|2023-09-27 20:20:00|9213.6|9211.2|9214.6|9212.2|9215|9212.6|9213.4|9211.2|170
1695846300000|2023-09-27 20:25:00|9214.7|9212.3|9215.6|9213.2|9216|9213.6|9214.6|9212.2|54
1695846600000|2023-09-27 20:30:00|9215.9|9213.5|9213.9|9211.5|9216|9213.8|9213.5|9211.1|66
1695846900000|2023-09-27 20:35:00|9213.8|9211.4|9212.2|9209.8|9213.9|9211.5|9211.8|9209.4|85
1695847200000|2023-09-27 20:40:00|9212.3|9209.9|9213|9210.6|9213|9210.6|9211.4|9209|128
1695847500000|2023-09-27 20:45:00|9212.9|9210.5|9212.9|9210.5|9213.1|9210.7|9212.2|9209.8|138
1695847800000|2023-09-27 20:50:00|9212.8|9210.4|9213.5|9211.1|9213.9|9211.5|9212.7|9210.3|234
1695848100000|2023-09-27 20:55:00|9214.2|9210.3|9216.1|9210.1|9216.2|9211.7|9214.2|9209.8|138
1695848400000|2023-09-27 21:00:00|9216.4|9209.9|9216.4|9209.9|9216.4|9209.9|9216.4|9209.9|1
1695848700000|2023-09-27 21:05:00|9209.4|9202.9|9208.9|9202.4|9209.4|9202.9|9208.8|9202.3|5
1695849000000|2023-09-27 21:10:00|9209.7|9203.2|9210.1|9203.6|9210.1|9203.6|9209.7|9203.2|4
1695849300000|2023-09-27 21:15:00|9210|9203.5|9210.2|9203.7|9210.2|9203.7|9210|9203.5|9
1695849600000|2023-09-27 21:20:00|9210.1|9203.6|9209.7|9203.2|9210.2|9203.7|9209.3|9202.8|22
1695849900000|2023-09-27 21:25:00|9209.6|9203.1|9209.7|9203.2|9214.3|9207.8|9209.6|9203.1|83
1695850200000|2023-09-27 21:30:00|9209.8|9203.3|9210.3|9203.8|9210.5|9204|9209|9202.5|108
1695850500000|2023-09-27 21:35:00|9210.2|9203.7|9213.2|9206.7|9213.2|9206.7|9209.2|9202.7|155
1695850800000|2023-09-27 21:40:00|9213|9206.5|9211.8|9205.3|9213.3|9206.8|9210.9|9204.4|240
1695851100000|2023-09-27 21:45:00|9211.9|9205.4|9211.2|9204.7|9213.4|9206.9|9210.3|9203.8|329
1695851400000|2023-09-27 21:50:00|9211.1|9204.6|9210.8|9204.3|9211.6|9205.1|9210.3|9203.8|256
1695851700000|2023-09-27 21:55:00|9210.5|9204|9210.2|9203.7|9211.2|9204.7|9209.6|9203.1|223
1695852000000|2023-09-27 22:00:00|9210.6|9204.1|9210.2|9206.1|9212|9206.2|9209.4|9203.6|267
1695852300000|2023-09-27 22:05:00|9209.5|9206.8|9209.9|9207.5|9210.2|9207.8|9209.4|9206.8|37
1695852600000|2023-09-27 22:10:00|9209.8|9207.4|9207.4|9205|9209.9|9207.5|9207.3|9204.9|73
1695852900000|2023-09-27 22:15:00|9207.3|9204.9|9208.6|9206.2|9208.7|9206.3|9206.5|9204.1|62
1695853200000|2023-09-27 22:20:00|9208.4|9206|9208.4|9206|9208.8|9206.4|9207.8|9205.4|39
1695853500000|2023-09-27 22:25:00|9208.2|9205.8|9208.3|9205.9|9208.6|9206.2|9208.1|9205.7|62
1695853800000|2023-09-27 22:30:00|9208.1|9205.7|9207.9|9205.5|9208.1|9205.7|9207.8|9205.4|23
1695854100000|2023-09-27 22:35:00|9207.8|9205.4|9208.1|9205.7|9208.2|9205.8|9207.7|9205.3|33
1695854400000|2023-09-27 22:40:00|9208.2|9205.8|9207.9|9205.5|9208.2|9205.8|9207.7|9205.3|34
1695854700000|2023-09-27 22:45:00|9208|9205.6|9209|9206.6|9209.5|9207.1|9207.9|9205.5|49
1695855000000|2023-09-27 22:50:00|9208.9|9206.5|9209|9206.6|9209.1|9206.7|9208.8|9206.4|13
1695855300000|2023-09-27 22:55:00|9208.9|9206.5|9209.4|9207|9209.5|9207.1|9208.8|9206.4|32
1695855600000|2023-09-27 23:00:00|9209.3|9206.9|9210.3|9207.9|9210.7|9208.3|9209.3|9206.9|48
1695855900000|2023-09-27 23:05:00|9210.2|9207.8|9208.5|9206.1|9210.3|9207.9|9208.4|9206|37
1695856200000|2023-09-27 23:10:00|9208.4|9206|9209.7|9207.3|9209.9|9207.5|9208.3|9205.9|76
1695856500000|2023-09-27 23:15:00|9209.5|9207.1|9209.8|9207.4|9210.1|9207.7|9209.5|9207.1|56
1695856800000|2023-09-27 23:20:00|9209.7|9207.3|9209.8|9207.4|9209.8|9207.4|9209.5|9207.1|35
1695857100000|2023-09-27 23:25:00|9209.7|9207.3|9210.5|9208.1|9210.5|9208.1|9209.1|9206.7|66
1695857400000|2023-09-27 23:30:00|9210.8|9208.4|9210.2|9207.8|9210.9|9208.5|9210.2|9207.8|70
1695857700000|2023-09-27 23:35:00|9210.1|9207.7|9209.8|9207.4|9210.7|9208.3|9209.8|9207.4|83
1695858000000|2023-09-27 23:40:00|9209.9|9207.5|9208.6|9206.2|9209.9|9207.5|9208.4|9206|23
1695858300000|2023-09-27 23:45:00|9208.5|9206.1|9209.5|9207.1|9209.7|9207.3|9208.3|9205.9|102
1695858600000|2023-09-27 23:50:00|9209.3|9206.9|9208.4|9206|9210|9207.6|9208.4|9206|93
1695858900000|2023-09-27 23:55:00|9208.5|9206.1|9209.8|9207.4|9210|9207.6|9208.4|9206|87
1695859200000|2023-09-28 00:00:00|9209.7|9207.3|9207.9|9205.5|9209.7|9207.3|9207|9204.6|192
1695859500000|2023-09-28 00:05:00|9208|9205.6|9206.9|9205.4|9208.6|9206.2|9206.9|9204.6|158
1695859800000|2023-09-28 00:10:00|9207|9205.5|9207.4|9205.9|9208|9206.4|9206.9|9205.2|113
1695860100000|2023-09-28 00:15:00|9207.5|9206|9207.5|9206|9208|9206.5|9206.8|9205.1|152
1695860400000|2023-09-28 00:20:00|9207.6|9206.1|9206.6|9205.1|9207.6|9206.1|9206.5|9204.3|87
1695860700000|2023-09-28 00:25:00|9206.7|9205.2|9207.1|9204.7|9207.2|9205.2|9206.2|9204|75
1695861000000|2023-09-28 00:30:00|9207|9204.6|9206.7|9204.3|9207.2|9204.8|9206.1|9203.7|87
1695861300000|2023-09-28 00:35:00|9206.6|9204.2|9206.2|9203.8|9206.8|9204.4|9206|9203.6|85
1695861600000|2023-09-28 00:40:00|9206.1|9203.7|9206|9203.6|9206.3|9203.9|9205.9|9203.5|119
1695861900000|2023-09-28 00:45:00|9205.9|9203.5|9206|9204.5|9206.8|9205|9205.6|9203.2|78
1695862200000|2023-09-28 00:50:00|9205.9|9204.4|9206.7|9205.2|9207.1|9205.6|9205.5|9204|133
1695862500000|2023-09-28 00:55:00|9206.5|9205|9206.3|9203.9|9207.5|9205.2|9206|9203.8|123
1695862800000|2023-09-28 01:00:00|9206|9204.5|9206.4|9204|9206.8|9204.7|9205.7|9204|78
1695863100000|2023-09-28 01:05:00|9206.3|9203.9|9206.8|9204.4|9206.8|9204.8|9205.5|9203.6|118
1695863400000|2023-09-28 01:10:00|9206.9|9204.5|9206.3|9203.9|9207|9204.9|9205.4|9203.5|111
1695863700000|2023-09-28 01:15:00|9206.4|9204|9206.4|9204.9|9207.7|9205.3|9206.2|9203.8|166
1695864000000|2023-09-28 01:20:00|9206.3|9204.8|9206|9204.5|9206.8|9204.9|9205.6|9203.7|86
1695864300000|2023-09-28 01:25:00|9205.9|9204.4|9207.5|9205.1|9207.6|9205.9|9205.9|9204.4|88
1695864600000|2023-09-28 01:30:00|9207.2|9204.8|9207.8|9206.3|9208.5|9206.5|9207.1|9204.7|97
1695864900000|2023-09-28 01:35:00|9207.9|9206.4|9208.8|9206.4|9210.6|9208.3|9207.3|9205.8|139
1695865200000|2023-09-28 01:40:00|9208.7|9206.3|9209.1|9206.7|9209.4|9207.7|9208.6|9206.2|79
1695865500000|2023-09-28 01:45:00|9209|9206.6|9207.2|9204.8|9209.8|9207.4|9207.2|9204.8|133
1695865800000|2023-09-28 01:50:00|9207.3|9204.9|9207|9204.6|9207.4|9205|9205.3|9202.9|94
1695866100000|2023-09-28 01:55:00|9206.9|9204.5|9207.4|9205|9207.4|9205|9206.5|9204.1|131
1695866400000|2023-09-28 02:00:00|9207.2|9204.8|9208.5|9206.1|9208.5|9206.6|9206.5|9204.1|178
1695866700000|2023-09-28 02:05:00|9208.6|9206.2|9209.8|9207.4|9209.8|9207.4|9208.2|9205.8|145
1695867000000|2023-09-28 02:10:00|9209.7|9207.3|9209|9206.6|9210.5|9208.1|9208.8|9206.4|173
1695867300000|2023-09-28 02:15:00|9208.9|9206.5|9210.9|9208.5|9211.1|9208.7|9208.9|9206.5|105
1695867600000|2023-09-28 02:20:00|9211|9208.6|9211.6|9209.2|9211.6|9209.2|9210.5|9208.1|70
1695867900000|2023-09-28 02:25:00|9211.5|9209.1|9211.4|9209.9|9211.9|9209.9|9211|9208.7|86
1695868200000|2023-09-28 02:30:00|9211.3|9209.8|9214.1|9212.6|9214.2|9212.7|9211|9209.5|143
1695868500000|2023-09-28 02:35:00|9214.2|9212.7|9213.5|9211.1|9215|9213.5|9213.4|9211|162
1695868800000|2023-09-28 02:40:00|9213.4|9211|9214.6|9212.2|9214.7|9212.3|9213.1|9210.7|136
1695869100000|2023-09-28 02:45:00|9214.5|9212.1|9215.3|9212.9|9216.2|9213.8|9214.5|9212.1|202
1695869400000|2023-09-28 02:50:00|9215.2|9212.8|9215.3|9212.9|9216|9213.6|9215.1|9212.7|260
1695869700000|2023-09-28 02:55:00|9215.4|9213|9216.1|9213.7|9217.2|9214.8|9215.2|9212.8|132
1695870000000|2023-09-28 03:00:00|9216.2|9213.8|9215.7|9213.3|9216.6|9214.2|9215.6|9213.2|134
1695870300000|2023-09-28 03:05:00|9215.5|9213.1|9215.5|9213.1|9215.7|9213.3|9215.1|9212.7|121
1695870600000|2023-09-28 03:10:00|9215.6|9213.2|9216.8|9215.3|9217.3|9215.4|9215.5|9213.1|121
1695870900000|2023-09-28 03:15:00|9216.9|9215.4|9214.2|9211.8|9217.6|9216.1|9214.2|9211.8|125
1695871200000|2023-09-28 03:20:00|9214.1|9211.7|9214.5|9212.1|9214.5|9212.1|9213.2|9210.8|104
1695871500000|2023-09-28 03:25:00|9214.4|9212|9213.9|9211.5|9214.6|9212.2|9213.7|9211.3|137
1695871800000|2023-09-28 03:30:00|9213.8|9211.4|9211|9208.6|9213.8|9211.4|9210.5|9208.1|153
1695872100000|2023-09-28 03:35:00|9211.1|9208.7|9210.3|9207.9|9211.7|9209.8|9209.6|9207.8|165
1695872400000|2023-09-28 03:40:00|9210.2|9207.8|9211|9209.5|9211.1|9209.6|9210.1|9207.7|208
1695872700000|2023-09-28 03:45:00|9211.1|9209.6|9210.3|9207.9|9212|9209.6|9209.6|9207.9|109
1695873000000|2023-09-28 03:50:00|9210.4|9208|9209.9|9207.5|9210.7|9208.3|9209.6|9207.2|188
1695873300000|2023-09-28 03:55:00|9210.1|9207.7|9211|9208.6|9211.1|9209.5|9209.9|9207.5|139
1695873600000|2023-09-28 04:00:00|9211.2|9208.8|9212.5|9210.1|9212.7|9210.3|9211.2|9208.8|115
1695873900000|2023-09-28 04:05:00|9212.6|9210.2|9215.1|9212.7|9216|9213.6|9212.5|9210.1|109
1695874200000|2023-09-28 04:10:00|9215|9212.6|9213.7|9212.2|9216.1|9213.7|9213.2|9211.6|117
1695874500000|2023-09-28 04:15:00|9213.4|9211.9|9214.1|9212.6|9214.7|9212.8|9213.3|9211.6|75
1695874800000|2023-09-28 04:20:00|9214|9212.5|9214.9|9212.5|9215.4|9213|9213.3|9211|69
1695875100000|2023-09-28 04:25:00|9214.8|9212.4|9213.8|9211.4|9215|9212.6|9213.6|9211.2|81
1695875400000|2023-09-28 04:30:00|9213.7|9211.3|9212.6|9210.2|9213.8|9211.4|9212.4|9210|88
1695875700000|2023-09-28 04:35:00|9212.5|9210.1|9209.7|9207.3|9212.6|9210.2|9209.6|9207.2|121
1695876000000|2023-09-28 04:40:00|9209.6|9207.2|9210|9207.6|9210.1|9207.7|9209.4|9207|94
1695876300000|2023-09-28 04:45:00|9210.1|9207.7|9209.9|9207.5|9210.9|9208.5|9209.4|9207.5|62
1695876600000|2023-09-28 04:50:00|9209.7|9207.3|9209.8|9207.4|9210|9207.6|9207.5|9205.1|117
1695876900000|2023-09-28 04:55:00|9210|9207.6|9209.2|9206.8|9210.1|9207.7|9209.2|9206.8|158
1695877200000|2023-09-28 05:00:00|9209.1|9206.7|9208.2|9205.8|9209.5|9207.1|9208.2|9205.8|106
1695877500000|2023-09-28 05:05:00|9208.3|9205.9|9206.8|9204.4|9209|9206.6|9206.7|9204.3|146
1695877800000|2023-09-28 05:10:00|9206.7|9204.3|9205.2|9202.8|9207.2|9205|9205.2|9202.8|100
1695878100000|2023-09-28 05:15:00|9205|9202.6|9204.8|9202.4|9205.3|9203.4|9204.3|9202.1|180
1695878400000|2023-09-28 05:20:00|9204.7|9202.3|9208|9205.6|9208.4|9206|9204.6|9202.2|135
1695878700000|2023-09-28 05:25:00|9208.1|9205.7|9207.3|9204.9|9208.5|9207|9206.4|9204.8|101
1695879000000|2023-09-28 05:30:00|9207.2|9204.8|9210.5|9208.1|9215.5|9213.1|9207.1|9204.7|283
1695879300000|2023-09-28 05:35:00|9210.4|9208|9205.9|9203.5|9211.1|9208.7|9205.6|9203.2|167
1695879600000|2023-09-28 05:40:00|9206|9203.6|9207.7|9205.3|9207.8|9205.4|9205.9|9203.5|178
1695879900000|2023-09-28 05:45:00|9207.8|9205.4|9210.5|9208.1|9212.5|9210.1|9207.8|9205.4|182
1695880200000|2023-09-28 05:50:00|9210.4|9208|9209.7|9207.3|9211.3|9208.9|9209.1|9206.7|185
1695880500000|2023-09-28 05:55:00|9209.4|9207|9207.3|9204.9|9209.5|9207.1|9206.3|9203.9|200
1695880800000|2023-09-28 06:00:00|9207.4|9205|9207.5|9205.1|9210.1|9208.6|9206.8|9204.9|294
1695881100000|2023-09-28 06:05:00|9207.6|9205.2|9207|9204.6|9208.9|9207.4|9206.2|9204.1|304
1695881400000|2023-09-28 06:10:00|9206.7|9204.3|9209.4|9207|9209.5|9207.1|9206.3|9204|215
1695881700000|2023-09-28 06:15:00|9209.5|9207.1|9204.7|9203.2|9210|9208.4|9204.4|9202.1|274
1695882000000|2023-09-28 06:20:00|9205.2|9203.7|9207.1|9205.6|9208.3|9206.8|9205.2|9203.4|269
1695882300000|2023-09-28 06:25:00|9207.2|9205.7|9207.3|9205.8|9208.1|9206.6|9205.9|9204.4|258
1695882600000|2023-09-28 06:30:00|9207.4|9205.9|9208.7|9207.2|9209|9207.5|9206.1|9204.6|233
1695882900000|2023-09-28 06:35:00|9208.9|9207.4|9211.3|9208.9|9212.2|9210.7|9208.9|9207.4|263
1695883200000|2023-09-28 06:40:00|9211.4|9209|9214.7|9212.3|9215.7|9213.6|9210.7|9208.3|246
1695883500000|2023-09-28 06:45:00|9214.8|9212.4|9213.3|9211.8|9217|9215.5|9212.5|9211|276
1695883800000|2023-09-28 06:50:00|9213.4|9211.9|9214.7|9212.3|9216.3|9214.8|9213.4|9211.9|333
1695884100000|2023-09-28 06:55:00|9214.6|9212.2|9211.9|9209.5|9214.7|9213.2|9211.2|9209.5|252
1695884400000|2023-09-28 07:00:00|9211.7|9209.3|9210.2|9207.8|9216|9213.7|9209.7|9207.8|501
1695884700000|2023-09-28 07:05:00|9210.3|9207.9|9205.6|9203.2|9210.6|9208.3|9204|9201.6|413
1695885000000|2023-09-28 07:10:00|9205.7|9203.3|9201.9|9199.5|9206.3|9204.3|9201.5|9199.1|453
1695885300000|2023-09-28 07:15:00|9201.8|9199.4|9194.8|9193.3|9203|9200.6|9194|9192.5|453
1695885600000|2023-09-28 07:20:00|9194.7|9193.2|9198|9196.5|9199.6|9198.1|9194.2|9192.7|320
1695885900000|2023-09-28 07:25:00|9197.9|9196.4|9201.6|9200.1|9202.8|9201.3|9197.6|9196.1|278
1695886200000|2023-09-28 07:30:00|9201.5|9200|9204.7|9203.2|9206.2|9204.7|9201.5|9200|284
1695886500000|2023-09-28 07:35:00|9204.8|9203.3|9205|9203.5|9205.4|9203.9|9202.4|9200.7|372
1695886800000|2023-09-28 07:40:00|9204.9|9203.4|9205.5|9204|9206.1|9204.6|9203.1|9200.7|291
1695887100000|2023-09-28 07:45:00|9205.4|9203.9|9205.9|9204.4|9208.5|9207|9205.1|9203.6|203
1695887400000|2023-09-28 07:50:00|9205.8|9204.3|9205.3|9203.8|9208.4|9206.9|9204.9|9203.4|156
1695887700000|2023-09-28 07:55:00|9205.4|9203.9|9205|9203.5|9206.6|9205.1|9203.1|9201.2|239
1695888000000|2023-09-28 08:00:00|9204.6|9203.1|9207.7|9206.2|9208.4|9206.9|9204.6|9203.1|183
1695888300000|2023-09-28 08:05:00|9208.1|9206.6|9206.2|9204.7|9209.4|9207.9|9205.8|9204.3|219
1695888600000|2023-09-28 08:10:00|9206.1|9204.6|9200.9|9198.5|9208.6|9207.1|9200.7|9198.3|255
1695888900000|2023-09-28 08:15:00|9200.8|9198.4|9196.5|9195|9202.5|9201|9195.8|9194.3|252
1695889200000|2023-09-28 08:20:00|9196.6|9195.1|9197.5|9196|9198|9196.5|9193.4|9191.9|267
1695889500000|2023-09-28 08:25:00|9197.4|9195.9|9196.4|9194.9|9198.3|9196.5|9195.5|9193.5|273
1695889800000|2023-09-28 08:30:00|9196.3|9194.8|9195.5|9194|9199|9197.5|9194.8|9193.3|246
1695890100000|2023-09-28 08:35:00|9195.4|9193.9|9192.8|9191.3|9196.7|9195.2|9191.8|9189.5|249
1695890400000|2023-09-28 08:40:00|9192.9|9191.4|9194|9192.5|9196|9194.5|9191.9|9190.4|222
1695890700000|2023-09-28 08:45:00|9194.3|9192.8|9189.5|9187.1|9194.6|9193.1|9188.1|9186.6|278
1695891000000|2023-09-28 08:50:00|9189.6|9187.2|9189.5|9188|9190.7|9189.2|9187.3|9185|240
1695891300000|2023-09-28 08:55:00|9189.4|9187.9|9186.3|9184.8|9190.6|9189.1|9185.6|9183.4|207
1695891600000|2023-09-28 09:00:00|9186.1|9184.6|9185.3|9183.8|9187.6|9186.1|9184.6|9183.1|165
1695891900000|2023-09-28 09:05:00|9185.2|9183.7|9186|9184.5|9189.3|9187.7|9185.2|9183.7|205
1695892200000|2023-09-28 09:10:00|9186.1|9184.6|9186.6|9184.2|9187.3|9185.8|9184|9182.5|280
1695892500000|2023-09-28 09:15:00|9186.7|9184.3|9185.9|9184.4|9187|9185.2|9183.9|9182.4|272
1695892800000|2023-09-28 09:20:00|9185.8|9184.3|9178.5|9177|9186.9|9185.4|9178.4|9176.9|342
1695893100000|2023-09-28 09:25:00|9178.6|9177.1|9178|9176.5|9181.8|9180.3|9177|9175.5|257
1695893400000|2023-09-28 09:30:00|9178.1|9176.6|9178.7|9177.2|9179.8|9178.3|9175.6|9174.1|221
1695893700000|2023-09-28 09:35:00|9178.8|9177.3|9182.3|9180.8|9183.3|9181.8|9178.5|9177|337
1695894000000|2023-09-28 09:40:00|9182.5|9181|9176.2|9174.7|9183.1|9181.6|9175.1|9173.6|424
1695894300000|2023-09-28 09:45:00|9176.3|9174.8|9173.4|9171|9176.7|9175.2|9172|9170.5|355
1695894600000|2023-09-28 09:50:00|9173.1|9170.7|9174.5|9173|9175.7|9173.9|9170.6|9168.2|423
1695894900000|2023-09-28 09:55:00|9174.7|9173.2|9171.8|9170.3|9175.9|9174.4|9171.3|9169|306
1695895200000|2023-09-28 10:00:00|9171.6|9170.1|9170.8|9169.3|9172.1|9170.6|9169.5|9167.5|182
1695895500000|2023-09-28 10:05:00|9170.9|9169.4|9172|9170.5|9172.4|9170.9|9169.6|9168.1|174
1695895800000|2023-09-28 10:10:00|9171.9|9170.4|9171.9|9170.4|9172.6|9170.9|9170.3|9168.7|175
1695896100000|2023-09-28 10:15:00|9171.4|9169.9|9174.9|9173.4|9175.3|9173.8|9171.2|9169.7|195
1695896400000|2023-09-28 10:20:00|9175.2|9173.7|9175.1|9173.6|9177|9175.5|9174.8|9173.3|214
1695896700000|2023-09-28 10:25:00|9175.2|9173.7|9178.2|9176.7|9178.6|9177.1|9175.2|9173.7|192
1695897000000|2023-09-28 10:30:00|9178.3|9176.8|9178.5|9177|9178.9|9177.4|9178|9176.5|182
1695897300000|2023-09-28 10:35:00|9178.4|9176.9|9179.3|9177.8|9179.7|9178.2|9176.7|9175.2|200
1695897600000|2023-09-28 10:40:00|9179.2|9177.7|9176.7|9175.2|9180.7|9179.2|9176.3|9174.8|215
1695897900000|2023-09-28 10:45:00|9176.8|9175.3|9176.8|9175.3|9178.7|9177.2|9176.2|9174.7|192
1695898200000|2023-09-28 10:50:00|9176.9|9175.4|9180.2|9178.7|9180.2|9178.7|9176.9|9175.4|146
1695898500000|2023-09-28 10:55:00|9180.9|9179.4|9182.1|9180.6|9182.7|9181.2|9178.9|9177.4|227
1695898800000|2023-09-28 11:00:00|9182|9180.5|9184.6|9182.2|9184.9|9183.4|9181.3|9179.8|313
1695899100000|2023-09-28 11:05:00|9184.8|9182.4|9181.4|9179.9|9184.8|9182.7|9180.6|9178.5|225
1695899400000|2023-09-28 11:10:00|9181.5|9180|9183.8|9182.3|9184.2|9182.7|9181.1|9179.6|216
1695899700000|2023-09-28 11:15:00|9183.9|9182.4|9189.1|9187.6|9189.1|9187.6|9183.9|9182.4|207
1695900000000|2023-09-28 11:20:00|9189.2|9187.7|9188.4|9186|9189.7|9188.2|9185.1|9182.9|271
1695900300000|2023-09-28 11:25:00|9188.5|9186.1|9187.1|9185.6|9188.5|9186.6|9183.6|9182.1|247
1695900600000|2023-09-28 11:30:00|9187|9185.5|9185.1|9183.6|9187.2|9185.7|9184.9|9183.4|221
1695900900000|2023-09-28 11:35:00|9185|9183.5|9186|9183.6|9186.9|9185|9183.5|9182|215
1695901200000|2023-09-28 11:40:00|9186.1|9183.7|9184.6|9182.2|9186.1|9183.8|9182.5|9181|252
1695901500000|2023-09-28 11:45:00|9184.7|9182.3|9185.2|9182.8|9185.6|9183.7|9183.7|9181.3|256
1695901800000|2023-09-28 11:50:00|9185.4|9183|9183.4|9181|9185.6|9183.2|9182.9|9180.8|261
1695902100000|2023-09-28 11:55:00|9183.3|9180.9|9185.4|9183|9185.8|9183.4|9182.5|9180.6|228
1695902400000|2023-09-28 12:00:00|9185.3|9182.9|9183.9|9182.4|9187.8|9185.7|9182.8|9180.4|349
1695902700000|2023-09-28 12:05:00|9184|9182.5|9183.6|9182.1|9186.3|9184.5|9182.4|9180.1|311
1695903000000|2023-09-28 12:10:00|9183.5|9182|9185.4|9183.9|9187|9185.5|9183.4|9181.9|269
1695903300000|2023-09-28 12:15:00|9185.3|9183.8|9182.5|9181|9185.5|9184|9181.6|9180.1|229
1695903600000|2023-09-28 12:20:00|9182.4|9180.9|9183.6|9182.1|9184.1|9182.6|9179.6|9178.1|340
1695903900000|2023-09-28 12:25:00|9183.5|9182|9189.1|9184.8|9189.1|9185.2|9181.4|9179.8|323
1695904200000|2023-09-28 12:30:00|9189.2|9184.9|9166.3|9163.9|9193|9190.6|9165.8|9163.4|994
1695904500000|2023-09-28 12:35:00|9166.4|9164|9176.9|9174.5|9178.9|9176.6|9165.5|9163.1|706
1695904800000|2023-09-28 12:40:00|9176.8|9174.4|9188.5|9186.1|9188.6|9186.7|9176.1|9174.1|649
1695905100000|2023-09-28 12:45:00|9188.4|9186|9198.3|9195.9|9198.4|9196|9187.8|9185.4|865
1695905400000|2023-09-28 12:50:00|9198.2|9195.8|9191.8|9190.3|9199.2|9197.7|9190.6|9189.1|819
1695905700000|2023-09-28 12:55:00|9191.7|9190.2|9196.8|9195.3|9197.3|9195.8|9191.2|9189|532
1695906000000|2023-09-28 13:00:00|9196.7|9195.2|9188.9|9187.4|9197|9195.5|9186.8|9185.3|737
1695906300000|2023-09-28 13:05:00|9188.8|9187.3|9183.3|9180.9|9189.2|9187.5|9181.8|9179.4|628
1695906600000|2023-09-28 13:10:00|9182.9|9180.5|9185.5|9183.1|9186.8|9185|9181.8|9179.4|636
1695906900000|2023-09-28 13:15:00|9185.4|9183|9185.2|9182.8|9187|9184.6|9182.6|9180.2|570
1695907200000|2023-09-28 13:20:00|9185|9182.6|9180.9|9179.4|9186.5|9185|9178.3|9176.8|506
1695907500000|2023-09-28 13:25:00|9180.8|9179.3|9175.5|9174|9181.4|9179.9|9174.7|9173.2|506
1695907800000|2023-09-28 13:30:00|9175.3|9173.8|9169.3|9167.8|9175.5|9174|9169.1|9167.6|685
1695908100000|2023-09-28 13:35:00|9169.2|9167.7|9173|9171.5|9174.7|9173.2|9167.1|9165.6|712
1695908400000|2023-09-28 13:40:00|9172.9|9171.4|9177.2|9175.7|9178.7|9177.2|9171.2|9169.7|575
1695908700000|2023-09-28 13:45:00|9177.1|9175.6|9177.5|9176|9178.3|9176.8|9174.1|9172.6|581
1695909000000|2023-09-28 13:50:00|9177.2|9175.7|9170|9168.5|9177.2|9175.7|9169.8|9168.3|489
1695909300000|2023-09-28 13:55:00|9170.1|9168.6|9167.6|9165.2|9170.4|9168.9|9167.1|9165.2|395
1695909600000|2023-09-28 14:00:00|9167.7|9165.3|9164.6|9163.1|9168.7|9166.3|9163.6|9161.6|616
1695909900000|2023-09-28 14:05:00|9164.5|9163|9165.6|9164.1|9167.6|9166.1|9163.1|9161.6|411
1695910200000|2023-09-28 14:10:00|9165.9|9164.4|9162.2|9160.7|9166.4|9164.9|9161.8|9160.3|511
1695910500000|2023-09-28 14:15:00|9162.3|9160.8|9165.2|9163.7|9170.6|9169.1|9161.9|9160.4|495
1695910800000|2023-09-28 14:20:00|9165.1|9163.6|9162.7|9161.2|9165.8|9164.3|9162.7|9161.2|417
1695911100000|2023-09-28 14:25:00|9162.3|9160.8|9162.9|9161.4|9165.5|9164|9161.9|9160.4|402
1695911400000|2023-09-28 14:30:00|9162.7|9161.2|9163.9|9162.4|9170.3|9168.8|9162.2|9160.7|524
1695911700000|2023-09-28 14:35:00|9163.8|9162.3|9163.6|9162.1|9165.5|9164|9162.2|9160.7|347
1695912000000|2023-09-28 14:40:00|9163.5|9162|9162.7|9161.2|9165.4|9163.9|9162.3|9160.8|393
1695912300000|2023-09-28 14:45:00|9162.9|9161.4|9163.3|9161.8|9164|9162.5|9159.4|9157.8|443
1695912600000|2023-09-28 14:50:00|9163.4|9161.9|9163.5|9162|9163.7|9162.2|9159.7|9158.2|426
1695912900000|2023-09-28 14:55:00|9163.8|9162.3|9166.6|9165.1|9166.8|9165.3|9162.7|9160.9|414
1695913200000|2023-09-28 15:00:00|9166.8|9165.3|9166.4|9164.9|9167.9|9166.4|9163.9|9162.4|425
1695913500000|2023-09-28 15:05:00|9166.3|9164.8|9165.2|9163.7|9166.8|9165.3|9162|9160.5|402
1695913800000|2023-09-28 15:10:00|9165.1|9163.6|9167.2|9165.7|9168.4|9166.9|9163.1|9161.6|359
1695914100000|2023-09-28 15:15:00|9167.3|9165.8|9169.3|9167.8|9171.6|9170.1|9166.8|9165.3|342
1695914400000|2023-09-28 15:20:00|9169.4|9167.9|9164.5|9163|9170.8|9169.3|9164.3|9162.8|334
1695914700000|2023-09-28 15:25:00|9164.4|9162.9|9163.6|9162.1|9168|9166.5|9163.5|9162|400
1695915000000|2023-09-28 15:30:00|9164.3|9162.8|9161.8|9159.4|9165.1|9163.6|9160.6|9158.6|373
1695915300000|2023-09-28 15:35:00|9161.7|9159.3|9157|9155.5|9161.7|9159.3|9156.9|9155.4|332
1695915600000|2023-09-28 15:40:00|9156.9|9155.4|9148.6|9147.1|9157|9155.4|9148.1|9146.3|374
1695915900000|2023-09-28 15:45:00|9148.7|9147.2|9150|9148.5|9151.9|9150.4|9148.7|9147.2|352
1695916200000|2023-09-28 15:50:00|9149.8|9148.3|9149.4|9147.9|9151.3|9149.8|9148.9|9147.4|324
1695916500000|2023-09-28 15:55:00|9149.3|9147.8|9151.6|9150.1|9152.5|9151|9148.7|9147.2|319
1695916800000|2023-09-28 16:00:00|9151.4|9149.9|9152.8|9151.3|9155.6|9154.1|9150.2|9148.7|346
1695917100000|2023-09-28 16:05:00|9152.9|9151.4|9157.8|9156.3|9157.8|9156.3|9152|9150.5|286
1695917400000|2023-09-28 16:10:00|9157.6|9156.1|9160.3|9158.8|9160.5|9159|9157.5|9156|177
1695917700000|2023-09-28 16:15:00|9160.4|9158.9|9157.7|9156.2|9160.6|9159.1|9156.1|9154.6|290
1695918000000|2023-09-28 16:20:00|9157.6|9156.1|9156.7|9155.2|9159.2|9157.7|9156.7|9155.2|297
1695918300000|2023-09-28 16:25:00|9156.5|9155|9154.2|9152.7|9157.3|9155.8|9153.1|9151.6|232
1695918600000|2023-09-28 16:30:00|9154.4|9152.9|9155.2|9153.7|9155.2|9153.7|9152.6|9151.1|257
1695918900000|2023-09-28 16:35:00|9154.7|9153.2|9156.5|9155|9157.5|9155.6|9154.3|9152.4|263
1695919200000|2023-09-28 16:40:00|9156.4|9154.9|9154.8|9153.3|9156.9|9155.4|9152.7|9151.2|252
1695919500000|2023-09-28 16:45:00|9154.9|9153.4|9161.1|9159.6|9161.1|9159.6|9154.3|9152.8|200
1695919800000|2023-09-28 16:50:00|9161.5|9160|9166.2|9164.7|9166.8|9165.3|9160.3|9158.8|243
1695920100000|2023-09-28 16:55:00|9166.1|9164.6|9164.5|9163|9166.2|9164.7|9162.2|9160.7|296
1695920400000|2023-09-28 17:00:00|9164.6|9163.1|9164.8|9163.3|9165.1|9163.6|9161.7|9160.2|354
1695920700000|2023-09-28 17:05:00|9164.6|9163.1|9159.9|9158.4|9165.4|9163.9|9159.5|9158|289
1695921000000|2023-09-28 17:10:00|9160|9158.5|9162|9160.5|9162.5|9161|9159.9|9158.4|257
1695921300000|2023-09-28 17:15:00|9162.1|9160.6|9163.7|9162.2|9164.9|9163.4|9162|9160.5|224
1695921600000|2023-09-28 17:20:00|9163.8|9162.3|9162.3|9160.8|9164|9162.5|9161.2|9159.7|272
1695921900000|2023-09-28 17:25:00|9162.5|9161|9165.8|9164.3|9166|9164.5|9162.5|9161|232
1695922200000|2023-09-28 17:30:00|9165.9|9164.4|9169|9167.5|9169|9167.5|9165.3|9163.8|264
1695922500000|2023-09-28 17:35:00|9169.2|9167.7|9168.4|9166.9|9169.3|9167.8|9167.3|9165.6|233
1695922800000|2023-09-28 17:40:00|9168.3|9166.8|9170.9|9168.5|9171.3|9169|9168|9166.5|186
1695923100000|2023-09-28 17:45:00|9170.7|9168.3|9169.7|9168.2|9171.2|9169.7|9168.9|9167.4|200
1695923400000|2023-09-28 17:50:00|9169.6|9168.1|9170|9168.5|9170.2|9168.7|9168.6|9167.1|115
1695923700000|2023-09-28 17:55:00|9170.1|9168.6|9171.7|9170.2|9172.5|9171|9169.8|9168.3|130
1695924000000|2023-09-28 18:00:00|9171.6|9170.1|9169.8|9168.3|9172|9170.5|9168.8|9167.3|167
1695924300000|2023-09-28 18:05:00|9169.6|9168.1|9167.5|9166|9170.3|9168.8|9167.4|9165.9|143
1695924600000|2023-09-28 18:10:00|9167.6|9166.1|9165.4|9163.9|9168.1|9166.6|9165.3|9163.8|129
1695924900000|2023-09-28 18:15:00|9165.5|9164|9162.9|9161.4|9165.7|9164.2|9162.3|9160.2|159
1695925200000|2023-09-28 18:20:00|9162.8|9161.3|9161.9|9159.5|9163.4|9161.9|9161.8|9159.4|97
1695925500000|2023-09-28 18:25:00|9162.1|9159.7|9160.6|9158.2|9162.4|9160|9159.9|9157.5|130
1695925800000|2023-09-28 18:30:00|9160.5|9158.1|9159.6|9158.1|9161.7|9159.3|9157.7|9155.3|188
1695926100000|2023-09-28 18:35:00|9159.7|9158.2|9161.3|9159.8|9163.1|9161.6|9159.7|9158.1|179
1695926400000|2023-09-28 18:40:00|9161.5|9160|9159.8|9157.4|9162.2|9160.7|9159.3|9156.9|146
1695926700000|2023-09-28 18:45:00|9159.9|9157.5|9161.2|9158.8|9162.1|9160.3|9159.1|9156.7|192
1695927000000|2023-09-28 18:50:00|9160.8|9159.3|9162.4|9160|9162.5|9160.4|9159.9|9158|167
1695927300000|2023-09-28 18:55:00|9162.5|9160.1|9162.2|9160.7|9164.4|9162.2|9162|9159.8|263
1695927600000|2023-09-28 19:00:00|9162.1|9160.6|9162.2|9159.8|9163.8|9161.8|9162|9159.6|180
1695927900000|2023-09-28 19:05:00|9162.1|9159.7|9163.5|9161.1|9163.9|9161.5|9161.3|9158.9|204
1695928200000|2023-09-28 19:10:00|9163.6|9161.2|9161.2|9159.7|9163.7|9161.8|9161.2|9159.7|166
1695928500000|2023-09-28 19:15:00|9161.3|9159.8|9159.7|9158.2|9162.5|9161|9159.3|9157.4|240
1695928800000|2023-09-28 19:20:00|9159.9|9158.4|9160.1|9158.6|9162.6|9161|9159.9|9158.4|171
1695929100000|2023-09-28 19:25:00|9160|9158.5|9157.7|9156.2|9160.1|9158.6|9156.8|9155.3|112
1695929400000|2023-09-28 19:30:00|9157.9|9156.4|9160.8|9159.3|9160.8|9159.3|9157.2|9155.7|163
1695929700000|2023-09-28 19:35:00|9160.7|9159.2|9160.7|9159.2|9161|9159.5|9159.8|9158.3|168
1695930000000|2023-09-28 19:40:00|9161.2|9159.7|9157.6|9156.1|9161.4|9159.9|9157.5|9156|149
1695930300000|2023-09-28 19:45:00|9157.5|9156|9156.4|9154|9157.7|9156.2|9155.9|9153.9|119
1695930600000|2023-09-28 19:50:00|9156.3|9153.9|9156.1|9153.7|9156.6|9154.2|9154.9|9152.7|177
1695930900000|2023-09-28 19:55:00|9156.2|9153.8|9152.8|9151.3|9156.2|9153.9|9152.8|9150.8|211
1695931200000|2023-09-28 20:00:00|9152.7|9151.2|9155.1|9152.7|9156.4|9154.1|9152.7|9151.2|133
1695931500000|2023-09-28 20:05:00|9155|9152.6|9154.8|9152.4|9155.1|9152.7|9153.8|9151.4|61
1695931800000|2023-09-28 20:10:00|9154.7|9152.3|9152.5|9150.1|9154.7|9152.3|9152.4|9150|120
1695932100000|2023-09-28 20:15:00|9152.4|9150|9153.7|9151.3|9153.8|9151.4|9152.4|9150|140
1695932400000|2023-09-28 20:20:00|9153.8|9151.4|9153.5|9151.1|9154.5|9152.1|9153.4|9151|59
1695932700000|2023-09-28 20:25:00|9153.4|9151|9153.3|9150.9|9153.6|9151.2|9152.3|9149.9|74
1695933000000|2023-09-28 20:30:00|9153.2|9150.8|9152|9149.6|9153.7|9151.3|9151.9|9149.5|85
1695933300000|2023-09-28 20:35:00|9151.9|9149.5|9152.7|9150.3|9152.8|9150.4|9151.8|9149.4|83
1695933600000|2023-09-28 20:40:00|9152.8|9150.4|9152.1|9149.7|9153|9150.6|9152|9149.6|49
1695933900000|2023-09-28 20:45:00|9152|9149.6|9151.3|9148.9|9152.3|9149.9|9151.1|9148.7|197
1695934200000|2023-09-28 20:50:00|9151.2|9148.8|9150|9147.6|9151.7|9149.3|9150|9147.6|155
1695934500000|2023-09-28 20:55:00|9150.7|9146.8|9151.8|9147|9151.8|9147.2|9150.3|9146.4|109
1695934800000|2023-09-28 21:00:00|9158.7|9152.2|9158.7|9152.2|9158.7|9152.2|9151.4|9146.8|3
1695935400000|2023-09-28 21:10:00|9160.9|9154.4|9160.2|9153.7|9161|9154.5|9160|9153.5|30
1695935700000|2023-09-28 21:15:00|9159.9|9153.4|9158.5|9152|9160.4|9153.9|9158.2|9151.7|85
1695936000000|2023-09-28 21:20:00|9158.2|9151.7|9156.7|9150.2|9158.6|9152.1|9156.3|9149.8|39
1695936300000|2023-09-28 21:25:00|9156.6|9150.1|9154.5|9148|9156.8|9150.3|9153.9|9147.4|177
1695936600000|2023-09-28 21:30:00|9154.2|9147.7|9152.4|9146.6|9154.2|9147.7|9151.6|9145.1|118
1695936900000|2023-09-28 21:35:00|9152.5|9146.7|9153.8|9147.3|9153.9|9148.2|9150.9|9145.4|173
1695937200000|2023-09-28 21:40:00|9153.7|9147.2|9153.4|9146.9|9154.1|9147.6|9153.1|9146.6|148
1695937500000|2023-09-28 21:45:00|9153.5|9147|9153|9146.5|9157|9150.5|9152.8|9146.3|175
1695937800000|2023-09-28 21:50:00|9152.7|9146.2|9155.3|9148.8|9155.6|9149.1|9152.7|9146.2|139
1695938100000|2023-09-28 21:55:00|9155.4|9148.9|9153.8|9147.3|9155.5|9149|9153.5|9147.2|240
1695938400000|2023-09-28 22:00:00|9153.9|9147.4|9152.3|9148.4|9154.4|9149.1|9151.7|9146.1|442
1695938700000|2023-09-28 22:05:00|9151.5|9149.1|9151.6|9149.2|9152.2|9149.8|9151.1|9148.5|215
1695939000000|2023-09-28 22:10:00|9151.5|9149.1|9149.2|9146.8|9151.6|9149.2|9148.9|9146.5|79
1695939300000|2023-09-28 22:15:00|9149.3|9146.9|9150.7|9148.3|9151.7|9149.3|9149.1|9146.7|226
1695939600000|2023-09-28 22:20:00|9150.6|9148.2|9151.3|9148.9|9151.5|9149.1|9149.8|9147.4|341
1695939900000|2023-09-28 22:25:00|9151.4|9149|9151.2|9148.8|9151.7|9149.3|9150.6|9148.2|122
1695940200000|2023-09-28 22:30:00|9150.9|9148.5|9151.2|9148.8|9151.2|9148.8|9150.4|9148|39
1695940500000|2023-09-28 22:35:00|9151.1|9148.7|9149.5|9147.1|9151.1|9148.7|9149.5|9147.1|21
1695940800000|2023-09-28 22:40:00|9149.6|9147.2|9149.9|9147.5|9150.1|9147.7|9149.5|9147.1|41
1695941100000|2023-09-28 22:45:00|9149.8|9147.4|9150.4|9148|9150.4|9148|9149.7|9147.3|31
1695941400000|2023-09-28 22:50:00|9150.5|9148.1|9150.7|9148.3|9150.9|9148.5|9150.5|9148.1|17
1695941700000|2023-09-28 22:55:00|9150.8|9148.4|9151.2|9148.8|9151.2|9148.8|9150.4|9148|22
1695942000000|2023-09-28 23:00:00|9151.5|9149.1|9150.7|9148.3|9151.7|9149.3|9150.7|9148.3|23
1695942300000|2023-09-28 23:05:00|9150.8|9148.4|9150.4|9148|9151.3|9148.9|9150.3|9147.9|42
1695942600000|2023-09-28 23:10:00|9150.6|9148.2|9150.4|9148|9150.7|9148.3|9149.8|9147.4|25
1695942900000|2023-09-28 23:15:00|9150.6|9148.2|9150.3|9147.9|9151.4|9149|9149.9|9147.5|48
1695943200000|2023-09-28 23:20:00|9150.4|9148|9151.5|9149.1|9151.5|9149.1|9150.2|9147.8|23
1695943500000|2023-09-28 23:25:00|9151.6|9149.2|9151.4|9149|9152|9149.6|9151.1|9148.7|21
1695943800000|2023-09-28 23:30:00|9150.7|9148.3|9151|9148.6|9151.5|9149.1|9150.7|9148.3|36
1695944100000|2023-09-28 23:35:00|9150.9|9148.5|9150.7|9148.3|9151.5|9149.1|9150.2|9147.8|25
1695944400000|2023-09-28 23:40:00|9150.8|9148.4|9150.1|9147.7|9150.9|9148.5|9149.7|9147.3|72
1695944700000|2023-09-28 23:45:00|9150|9147.6|9150|9147.6|9150.1|9147.7|9149.7|9147.3|122
1695945000000|2023-09-28 23:50:00|9150.1|9147.7|9149.8|9147.4|9150.5|9148.1|9149.7|9147.3|97
1695945300000|2023-09-28 23:55:00|9149.7|9147.3|9149.7|9147.3|9150.1|9148.4|9149.3|9147.3|75
1695945600000|2023-09-29 00:00:00|9149.8|9147.4|9149|9146.6|9149.8|9147.6|9148.1|9146.4|118
1695945900000|2023-09-29 00:05:00|9148.9|9146.5|9151|9149.5|9151|9149.5|9148.5|9146.5|97
1695946200000|2023-09-29 00:10:00|9151.1|9149.6|9150.2|9147.8|9151.6|9150.1|9150.1|9147.7|147
1695946500000|2023-09-29 00:15:00|9150.3|9147.9|9150.4|9148.9|9151.1|9149.2|9149.8|9147.6|83
1695946800000|2023-09-29 00:20:00|9150.3|9148.8|9150.2|9148.7|9150.8|9149|9150|9148.1|141
1695947100000|2023-09-29 00:25:00|9150.3|9148.8|9150.3|9147.9|9151.2|9149.7|9149.7|9147.3|116
1695947400000|2023-09-29 00:30:00|9150.2|9147.8|9150.2|9148.7|9150.6|9148.8|9149.6|9147.5|97
1695947700000|2023-09-29 00:35:00|9150.1|9148.6|9150.9|9148.5|9151.6|9150.1|9150.1|9147.9|125
1695948000000|2023-09-29 00:40:00|9151|9148.6|9153.1|9150.7|9153.2|9150.8|9150.7|9148.3|117
1695948300000|2023-09-29 00:45:00|9153|9150.6|9154.2|9152.7|9154.4|9152.9|9152.8|9150.4|118
1695948600000|2023-09-29 00:50:00|9154.3|9152.8|9149|9146.6|9156.5|9155|9149|9146.6|217
1695948900000|2023-09-29 00:55:00|9149.2|9146.8|9151.9|9149.5|9154.8|9152.4|9148.5|9146.6|142
1695949200000|2023-09-29 01:00:00|9152|9149.6|9154.1|9151.7|9154.3|9151.9|9151.7|9149.4|104
1695949500000|2023-09-29 01:05:00|9154.3|9151.9|9149.2|9146.8|9154.4|9152|9149.1|9146.7|119
1695949800000|2023-09-29 01:10:00|9148.8|9146.4|9147.8|9145.4|9148.9|9146.5|9147.1|9144.7|61
1695950100000|2023-09-29 01:15:00|9147.6|9145.2|9147|9144.6|9147.8|9145.4|9145.5|9143.1|131
1695950400000|2023-09-29 01:20:00|9146.9|9144.5|9146.8|9144.4|9147.7|9145.3|9145.4|9143|153
1695950700000|2023-09-29 01:25:00|9146.7|9144.3|9146.9|9144.5|9147.4|9145|9146|9143.6|322
1695951000000|2023-09-29 01:30:00|9147|9144.6|9145.8|9143.4|9147.2|9144.8|9144.7|9142.3|415
1695951300000|2023-09-29 01:35:00|9145.7|9143.3|9146.6|9144.2|9147.4|9145|9145.6|9143.2|163
1695951600000|2023-09-29 01:40:00|9146.7|9144.3|9146.7|9144.3|9147.4|9145|9145.4|9143|176
1695951900000|2023-09-29 01:45:00|9146.8|9144.4|9145.5|9143.1|9146.9|9144.5|9145|9142.6|196
1695952200000|2023-09-29 01:50:00|9145.3|9142.9|9143.7|9141.3|9146.1|9143.7|9143.6|9141.2|228
1695952500000|2023-09-29 01:55:00|9143.6|9141.2|9146.2|9143.8|9146.4|9144|9143.5|9141.1|152
1695952800000|2023-09-29 02:00:00|9145.8|9143.4|9142.1|9139.7|9145.8|9143.4|9141.6|9139.2|226
1695953100000|2023-09-29 02:05:00|9142.2|9139.8|9142.1|9139.7|9143.1|9140.7|9141.5|9139.1|187
1695953400000|2023-09-29 02:10:00|9141.8|9139.4|9141.7|9139.3|9142.3|9139.9|9141.4|9139|134
1695953700000|2023-09-29 02:15:00|9141.6|9139.2|9140.6|9138.2|9141.8|9139.4|9139.9|9137.5|198
1695954000000|2023-09-29 02:20:00|9140.5|9138.1|9139.2|9136.8|9140.8|9138.4|9139|9136.6|180
1695954300000|2023-09-29 02:25:00|9139.1|9136.7|9140.1|9137.7|9140.8|9138.4|9139.1|9136.7|189
1695954600000|2023-09-29 02:30:00|9140.3|9137.9|9142.3|9139.9|9142.8|9140.4|9139.2|9136.8|162
1695954900000|2023-09-29 02:35:00|9142.2|9139.8|9142.2|9139.8|9142.9|9140.5|9141.8|9139.4|101
1695955200000|2023-09-29 02:40:00|9142.3|9139.9|9141.7|9139.3|9142.3|9139.9|9140.5|9138.1|163
1695955500000|2023-09-29 02:45:00|9141.8|9139.4|9141.8|9139.4|9142.4|9140|9140.8|9138.4|145
1695955800000|2023-09-29 02:50:00|9141.7|9139.3|9141.3|9138.9|9142.3|9139.9|9140.9|9138.5|185
1695956100000|2023-09-29 02:55:00|9141.4|9139|9141.4|9139.9|9141.9|9140|9141|9138.6|100
1695956400000|2023-09-29 03:00:00|9141.1|9139.6|9140.9|9138.5|9142.8|9141.3|9140.9|9138.5|100
1695956700000|2023-09-29 03:05:00|9141|9138.6|9142|9139.6|9142.7|9140.3|9140.8|9138.5|136
1695957000000|2023-09-29 03:10:00|9142.2|9139.8|9141.6|9139.2|9143.3|9141.3|9141.6|9139.2|105
1695957300000|2023-09-29 03:15:00|9141.7|9139.3|9141.8|9139.4|9142|9140.4|9140.6|9139.1|112
1695957600000|2023-09-29 03:20:00|9141.7|9139.3|9141.3|9138.9|9141.7|9140|9140.7|9138.8|87
1695957900000|2023-09-29 03:25:00|9141.4|9139|9141|9139.5|9141.8|9139.7|9140.9|9138.5|62
1695958200000|2023-09-29 03:30:00|9141.2|9139.7|9141|9138.6|9141.5|9140|9140.4|9138.4|80
1695958500000|2023-09-29 03:35:00|9141.1|9138.7|9137.4|9135|9141.4|9139|9137|9134.6|136
1695958800000|2023-09-29 03:40:00|9137.3|9134.9|9138|9135.6|9138.1|9135.7|9137.3|9134.9|138
1695959100000|2023-09-29 03:45:00|9137.9|9135.5|9138.1|9135.7|9138.8|9137.2|9137.8|9135.4|86
1695959400000|2023-09-29 03:50:00|9137.9|9136.4|9138.2|9136.7|9138.8|9136.7|9137.9|9135.5|140
1695959700000|2023-09-29 03:55:00|9138.1|9136.6|9139.6|9138.1|9139.6|9138.1|9138.1|9136.2|73
1695960000000|2023-09-29 04:00:00|9140|9138.5|9138.9|9137.4|9140.1|9138.6|9138.9|9137|151
1695960300000|2023-09-29 04:05:00|9139|9137.5|9139.7|9137.3|9140|9137.8|9138.9|9137|118
1695960600000|2023-09-29 04:10:00|9139.8|9137.4|9139.1|9136.7|9140.1|9137.7|9139|9136.6|137
1695960900000|2023-09-29 04:15:00|9139|9136.6|9138.7|9136.3|9139.3|9136.9|9138.5|9136.1|121
1695961200000|2023-09-29 04:20:00|9138.6|9136.2|9139.1|9137.6|9139.1|9137.6|9138.2|9136|101
1695961500000|2023-09-29 04:25:00|9139|9137.5|9137.1|9135.6|9139.2|9137.7|9136.4|9134.9|92
1695961800000|2023-09-29 04:30:00|9136.7|9135.2|9135.1|9133.6|9137|9135.5|9134.9|9133.4|63
1695962100000|2023-09-29 04:35:00|9135|9133.5|9134.6|9133.1|9135.1|9133.6|9134.5|9133|55
1695962400000|2023-09-29 04:40:00|9134.4|9132.9|9133.9|9132.4|9134.6|9133.1|9132.9|9131.4|61
1695962700000|2023-09-29 04:45:00|9134|9132.5|9135.1|9133.6|9135.6|9134.1|9133.9|9132.4|40
1695963000000|2023-09-29 04:50:00|9135|9133.5|9134.9|9132.5|9135.3|9133.7|9134.4|9132.4|65
1695963300000|2023-09-29 04:55:00|9134.8|9132.4|9135.4|9133.9|9135.8|9134|9134.8|9132.4|126
1695963600000|2023-09-29 05:00:00|9135.6|9134.1|9136.2|9133.8|9136.6|9135.1|9135.6|9133.5|91
1695963900000|2023-09-29 05:05:00|9136.1|9133.7|9136.2|9133.8|9136.2|9133.8|9135.1|9132.7|98
1695964200000|2023-09-29 05:10:00|9136.1|9133.7|9135|9132.6|9136.4|9134|9133.7|9131.3|156
1695964500000|2023-09-29 05:15:00|9134.9|9132.5|9135.7|9133.3|9137|9134.6|9134.7|9132.3|149
1695964800000|2023-09-29 05:20:00|9135.8|9133.4|9135.2|9132.8|9135.8|9133.4|9133.7|9131.3|179
1695965100000|2023-09-29 05:25:00|9135.1|9132.7|9136.7|9134.3|9136.7|9134.3|9134.4|9132|157
1695965400000|2023-09-29 05:30:00|9136.6|9134.2|9136.8|9134.4|9138.1|9135.7|9136.6|9134.2|110
1695965700000|2023-09-29 05:35:00|9136.9|9134.5|9137.4|9135|9138.4|9136|9136.7|9134.3|134
1695966000000|2023-09-29 05:40:00|9137.5|9135.1|9137.5|9135.1|9138.2|9135.8|9137.1|9134.7|195
1695966300000|2023-09-29 05:45:00|9137.6|9135.2|9134.5|9132.1|9137.6|9135.2|9134.3|9131.9|200
1695966600000|2023-09-29 05:50:00|9134.4|9132|9135|9132.6|9135.7|9133.3|9131.4|9129.2|287
1695966900000|2023-09-29 05:55:00|9135.1|9132.7|9137.1|9134.7|9137.3|9134.9|9133.9|9131.5|191
1695967200000|2023-09-29 06:00:00|9136.6|9134.2|9134.9|9132.5|9136.7|9134.5|9132.8|9131.3|339
1695967500000|2023-09-29 06:05:00|9134.6|9132.2|9129|9126.6|9134.6|9132.2|9128.8|9126.4|298
1695967800000|2023-09-29 06:10:00|9128.9|9126.5|9126.6|9124.2|9129|9126.6|9125.6|9123.2|301
1695968100000|2023-09-29 06:15:00|9126.7|9124.3|9125.6|9123.2|9127.1|9124.9|9124.8|9122.9|330
1695968400000|2023-09-29 06:20:00|9125.7|9123.3|9128.5|9126.1|9129.8|9127.4|9125.4|9123|294
1695968700000|2023-09-29 06:25:00|9128.4|9126|9131.7|9129.3|9132.4|9130|9128.4|9126|229
1695969000000|2023-09-29 06:30:00|9131.4|9129|9129.1|9126.7|9131.5|9130|9128.5|9126.1|323
1695969300000|2023-09-29 06:35:00|9129.2|9126.8|9122.1|9120.6|9129.3|9126.9|9121.9|9120.1|245
1695969600000|2023-09-29 06:40:00|9121.9|9120.4|9120.5|9119|9122.2|9120.7|9117.9|9116.4|362
1695969900000|2023-09-29 06:45:00|9121.8|9120.3|9118.4|9116|9127.2|9124.8|9118.4|9116|569
1695970200000|2023-09-29 06:50:00|9118.3|9115.9|9116.8|9115.3|9119.1|9117.2|9116|9114.5|286
1695970500000|2023-09-29 06:55:00|9116.9|9115.4|9111.8|9109.4|9116.9|9115.4|9110.2|9108|401
1695970800000|2023-09-29 07:00:00|9111.9|9109.5|9110.4|9108.9|9116|9113.6|9108.5|9107|438
1695971100000|2023-09-29 07:05:00|9110.3|9108.8|9107.6|9106.1|9110.3|9108.8|9105.3|9103.6|353
1695971400000|2023-09-29 07:10:00|9107.5|9106|9110.4|9108.9|9113.2|9111.1|9107.1|9105.6|364
1695971700000|2023-09-29 07:15:00|9110.3|9108.8|9102.4|9100.9|9111.2|9109.2|9102.2|9100.7|383
1695972000000|2023-09-29 07:20:00|9102.5|9101|9106|9104.5|9106.1|9104.6|9101.8|9100.3|302
1695972300000|2023-09-29 07:25:00|9105.7|9104.2|9105.3|9103.8|9108.4|9106.9|9104.6|9103.1|350
1695972600000|2023-09-29 07:30:00|9105.4|9103.9|9099.3|9097.8|9105.5|9104|9098.1|9096.6|315
1695972900000|2023-09-29 07:35:00|9099.4|9097.9|9095|9093.5|9100.3|9098.8|9093.4|9091.9|419
1695973200000|2023-09-29 07:40:00|9094.9|9093.4|9099.4|9097.9|9099.7|9098.2|9092|9090.5|347
1695973500000|2023-09-29 07:45:00|9099.3|9097.8|9100.5|9099|9101.8|9100.3|9098.6|9097.1|289
1695973800000|2023-09-29 07:50:00|9100.6|9099.1|9096.6|9094.2|9100.6|9099.1|9095.5|9094|243
1695974100000|2023-09-29 07:55:00|9096.7|9094.3|9097.2|9095.7|9099|9097.5|9093.9|9092|280
1695974400000|2023-09-29 08:00:00|9097.1|9095.6|9104.1|9102.6|9105|9103.5|9097.1|9095.6|344
1695974700000|2023-09-29 08:05:00|9104|9102.5|9105.4|9103.9|9106.9|9105.4|9102.1|9100.6|397
1695975000000|2023-09-29 08:10:00|9105.3|9103.8|9105.8|9103.4|9108.2|9106|9103.2|9100.9|425
1695975300000|2023-09-29 08:15:00|9106|9103.6|9105.3|9102.9|9107.8|9105.4|9104|9102|281
1695975600000|2023-09-29 08:20:00|9105.2|9102.8|9105.9|9103.5|9107.4|9105.7|9105.1|9102.7|330
1695975900000|2023-09-29 08:25:00|9105.8|9103.4|9104.5|9103|9106.3|9103.9|9102.6|9100.2|340
1695976200000|2023-09-29 08:30:00|9104.6|9103.1|9102.8|9101.3|9105.2|9103.7|9102.4|9100.7|340
1695976500000|2023-09-29 08:35:00|9102.6|9101.1|9099.6|9097.2|9103|9101.5|9098.8|9097.2|301
1695976800000|2023-09-29 08:40:00|9099.4|9097|9099.9|9098.4|9100.4|9098.9|9097.5|9096|283
1695977100000|2023-09-29 08:45:00|9099.7|9098.2|9099.7|9098.2|9100.4|9098.9|9095.4|9093.1|303
1695977400000|2023-09-29 08:50:00|9100|9098.5|9098.6|9097.1|9101.8|9100.3|9098.5|9097|270
1695977700000|2023-09-29 08:55:00|9098.5|9097|9099.1|9096.7|9100|9097.9|9095.3|9093|447
1695978000000|2023-09-29 09:00:00|9099|9096.6|9097.9|9095.5|9100.9|9098.5|9096.6|9094.2|400
1695978300000|2023-09-29 09:05:00|9097.8|9095.4|9097.9|9095.5|9097.9|9096.2|9095.8|9094.1|270
1695978600000|2023-09-29 09:10:00|9098|9095.6|9098.1|9095.7|9100.8|9098.4|9096.8|9094.4|252
1695978900000|2023-09-29 09:15:00|9097.9|9095.5|9101.7|9099.3|9102.9|9100.7|9097.5|9095.1|382
1695979200000|2023-09-29 09:20:00|9101.8|9099.4|9104.6|9102.2|9105.8|9103.4|9101.7|9099.3|317
1695979500000|2023-09-29 09:25:00|9104.7|9102.3|9104.7|9103.2|9105.8|9103.7|9103.5|9101.8|234
1695979800000|2023-09-29 09:30:00|9104.9|9103.4|9108|9105.6|9108.6|9106.2|9103.7|9102.2|357
1695980100000|2023-09-29 09:35:00|9108.1|9105.7|9106.9|9105.4|9109|9107.4|9106.5|9105|288
1695980400000|2023-09-29 09:40:00|9107|9105.5|9107|9105.5|9109.1|9107.6|9104.8|9103.3|302
1695980700000|2023-09-29 09:45:00|9107.1|9105.6|9109|9107.5|9110.6|9109.1|9107|9105.5|296
1695981000000|2023-09-29 09:50:00|9108.9|9107.4|9112.2|9110.7|9112.4|9110.9|9108.3|9106.8|314
1695981300000|2023-09-29 09:55:00|9112.1|9110.6|9110.6|9109.1|9112.9|9111.3|9108.4|9106.9|315
1695981600000|2023-09-29 10:00:00|9110.8|9109.3|9112.1|9109.7|9113.4|9111.9|9110.2|9108.6|266
1695981900000|2023-09-29 10:05:00|9112.2|9109.8|9111.6|9109.2|9112.8|9111.1|9111.6|9109.2|217
1695982200000|2023-09-29 10:10:00|9111.7|9109.3|9109.2|9107.7|9111.9|9109.6|9109|9107.2|175
1695982500000|2023-09-29 10:15:00|9109.1|9107.6|9108.6|9107.1|9109.1|9107.6|9105.4|9103.9|284
1695982800000|2023-09-29 10:20:00|9108.4|9106.9|9113.1|9110.7|9113.7|9111.6|9107.8|9106.3|213
1695983100000|2023-09-29 10:25:00|9112.9|9110.5|9114.4|9112.9|9115.5|9113.9|9112.7|9110.3|208
1695983400000|2023-09-29 10:30:00|9114.3|9112.8|9113.6|9112.1|9114.3|9112.8|9112.2|9110.7|189
1695983700000|2023-09-29 10:35:00|9113.5|9112|9114|9112.5|9114.2|9112.7|9111.9|9110.4|204
1695984000000|2023-09-29 10:40:00|9113.9|9112.4|9112.8|9110.4|9114.9|9113.4|9111.8|9109.9|221
1695984300000|2023-09-29 10:45:00|9112.7|9110.3|9111.5|9109.1|9113.3|9110.9|9109.6|9107.2|222
1695984600000|2023-09-29 10:50:00|9111.6|9109.2|9111.5|9110|9113|9111.5|9111|9108.8|178
1695984900000|2023-09-29 10:55:00|9111.4|9109.9|9113.8|9112.3|9114.2|9112.7|9110.2|9108.7|226
1695985200000|2023-09-29 11:00:00|9113.4|9111.9|9113.3|9111.8|9114.8|9113.3|9112.2|9110.7|292
1695985500000|2023-09-29 11:05:00|9113.4|9111.9|9116.6|9115.1|9116.7|9115.2|9112.8|9111.3|286
1695985800000|2023-09-29 11:10:00|9116.7|9115.2|9121.5|9120|9121.8|9120.3|9116.3|9114.8|258
1695986100000|2023-09-29 11:15:00|9121.4|9119.9|9126.1|9124.6|9126.6|9125.1|9121.4|9119.9|376
1695986400000|2023-09-29 11:20:00|9126.2|9124.7|9129.4|9127.9|9130.2|9128.7|9126.1|9124.6|271
1695986700000|2023-09-29 11:25:00|9129.3|9127.8|9126.7|9124.3|9129.4|9127.9|9125.8|9124|277
1695987000000|2023-09-29 11:30:00|9126.8|9124.4|9127.7|9126.2|9128|9126.5|9125.3|9123.8|228
1695987300000|2023-09-29 11:35:00|9127.9|9126.4|9129.8|9128.3|9132.8|9131.3|9127.9|9126.4|303
1695987600000|2023-09-29 11:40:00|9129.9|9128.4|9126|9123.6|9130.8|9129.3|9124.2|9121.8|342
1695987900000|2023-09-29 11:45:00|9126.3|9123.9|9127.8|9126.3|9129.2|9127.7|9125|9122.6|300
1695988200000|2023-09-29 11:50:00|9128|9126.5|9130.5|9129|9131.9|9130.2|9126.9|9125.4|338
1695988500000|2023-09-29 11:55:00|9130.3|9128.8|9128.7|9127.2|9130.5|9129|9127|9125.5|282
1695988800000|2023-09-29 12:00:00|9128.8|9127.3|9127.1|9125.6|9130|9128.5|9126|9124.5|380
1695989100000|2023-09-29 12:05:00|9127.2|9125.7|9128.3|9126.8|9129.7|9128.2|9125.6|9124.1|256
1695989400000|2023-09-29 12:10:00|9128.4|9126.9|9125.6|9124.1|9129.9|9128.4|9124.9|9123.4|184
1695989700000|2023-09-29 12:15:00|9125.7|9124.2|9122.7|9121.2|9126.3|9124.8|9121.5|9119.5|210
1695990000000|2023-09-29 12:20:00|9123|9121.5|9122.3|9120.8|9125|9123.5|9121.5|9120|235
1695990300000|2023-09-29 12:25:00|9122|9120.5|9121.5|9116.5|9122.1|9120.6|9118.8|9116.5|238
1695990600000|2023-09-29 12:30:00|9121.6|9116.6|9130.2|9128.7|9130.7|9128.8|9111|9108.4|1048
1695990900000|2023-09-29 12:35:00|9130|9128.5|9117.5|9116|9130|9128.5|9116.5|9114.8|778
1695991200000|2023-09-29 12:40:00|9117.6|9116.1|9116.8|9115.3|9118.6|9117.1|9113.4|9111.9|673
1695991500000|2023-09-29 12:45:00|9117|9115.5|9114.6|9113.1|9120|9118.5|9113.4|9111.6|545
1695991800000|2023-09-29 12:50:00|9114.5|9113|9114.2|9112.7|9116.8|9115.3|9112.1|9110.6|472
1695992100000|2023-09-29 12:55:00|9114|9112.5|9115.3|9112.9|9116.5|9115|9111.5|9110|461
1695992400000|2023-09-29 13:00:00|9115.4|9113|9118.1|9116.6|9119.2|9117.7|9114.3|9112.4|541
1695992700000|2023-09-29 13:05:00|9118.3|9116.8|9117.7|9116.2|9122.7|9121.2|9117|9115.5|431
1695993000000|2023-09-29 13:10:00|9117.6|9116.1|9108.6|9107.1|9117.9|9116.4|9108.5|9107|438
1695993300000|2023-09-29 13:15:00|9108.7|9107.2|9111.6|9110.1|9111.7|9110.2|9106.4|9104.3|350
1695993600000|2023-09-29 13:20:00|9111.8|9110.3|9116.3|9114.8|9116.5|9115|9111.6|9110.1|302
1695993900000|2023-09-29 13:25:00|9116.4|9114.9|9125.4|9123.9|9125.4|9123.9|9116.4|9114.9|386
1695994200000|2023-09-29 13:30:00|9125.2|9123.7|9128.4|9126|9129.3|9127.8|9124|9122.5|573
1695994500000|2023-09-29 13:35:00|9128.5|9126.1|9132.4|9130.9|9132.4|9130.9|9125.4|9123|408
1695994800000|2023-09-29 13:40:00|9132.5|9131|9136.4|9134|9137.9|9136.4|9129.4|9127|398
1695995100000|2023-09-29 13:45:00|9136.5|9134.1|9140.4|9138.9|9140.9|9139.2|9133.8|9131.6|505
1695995400000|2023-09-29 13:50:00|9140.5|9139|9137.1|9134.7|9146.6|9145.1|9136.5|9134.1|499
1695995700000|2023-09-29 13:55:00|9137.2|9134.8|9139.6|9134.6|9141|9138.6|9135.3|9132.9|490
1695996000000|2023-09-29 14:00:00|9139.3|9134.3|9149.1|9147.6|9149.9|9148.4|9138.4|9133.9|563
1695996300000|2023-09-29 14:05:00|9149|9147.5|9153.5|9152|9155.9|9154.4|9148.4|9146.9|531
1695996600000|2023-09-29 14:10:00|9153.4|9151.9|9154.8|9153.3|9157.5|9156|9151.3|9148.9|515
1695996900000|2023-09-29 14:15:00|9154.7|9153.2|9153.9|9152.4|9155.4|9153.9|9148.7|9146.3|394
1695997200000|2023-09-29 14:20:00|9153.8|9152.3|9156.5|9155|9156.8|9155.3|9151.1|9149.6|441
1695997500000|2023-09-29 14:25:00|9156.4|9154.9|9154.6|9152.2|9157.5|9156|9151.9|9150|436
1695997800000|2023-09-29 14:30:00|9154.5|9152.1|9146|9144.5|9154.5|9152.2|9144.8|9142.4|481
1695998100000|2023-09-29 14:35:00|9145.9|9144.4|9145|9142.6|9147.8|9146.3|9144.2|9141.8|389
1695998400000|2023-09-29 14:40:00|9145.2|9142.8|9143.1|9140.7|9145.5|9143.1|9139.6|9137.2|452
1695998700000|2023-09-29 14:45:00|9143|9140.6|9143.3|9141.8|9143.5|9141.8|9138.3|9135.9|509
1695999000000|2023-09-29 14:50:00|9143.4|9141.9|9138.9|9136.5|9152.2|9150.6|9137.1|9134.7|662
1695999300000|2023-09-29 14:55:00|9138.5|9137|9147.6|9146.1|9149.2|9147.6|9138.5|9136.3|968
1695999600000|2023-09-29 15:00:00|9147.8|9146.3|9160.1|9157.7|9160.5|9158.9|9146.9|9145.4|923
1695999900000|2023-09-29 15:05:00|9160|9157.6|9162.2|9159.8|9164.9|9162.5|9160|9157.6|648
1696000200000|2023-09-29 15:10:00|9162.1|9159.7|9149.3|9146.9|9162.5|9160.1|9149.3|9146.9|482
1696000500000|2023-09-29 15:15:00|9149.4|9147|9150.8|9149.3|9151|9149.5|9146.5|9144.2|337
1696000800000|2023-09-29 15:20:00|9150.7|9149.2|9144.1|9142.6|9152.7|9151.2|9142.6|9141.1|462
1696001100000|2023-09-29 15:25:00|9144|9142.5|9145.5|9144|9147.5|9146|9141|9139.5|359
1696001400000|2023-09-29 15:30:00|9145.6|9144.1|9147.1|9145.6|9147.3|9145.8|9141.6|9140.1|307
1696001700000|2023-09-29 15:35:00|9147.2|9145.7|9144.4|9142.9|9149.4|9147.9|9143.4|9141.9|472
1696002000000|2023-09-29 15:40:00|9144.5|9143|9145.9|9144.4|9147.8|9146.3|9142.4|9140.9|465
1696002300000|2023-09-29 15:45:00|9145.8|9144.3|9139.1|9137.6|9146.3|9144.8|9137.7|9136.2|430
1696002600000|2023-09-29 15:50:00|9139.2|9137.7|9139.5|9137.1|9140.5|9139|9135.3|9133.8|345
1696002900000|2023-09-29 15:55:00|9139.7|9137.3|9141.9|9140.4|9142|9140.5|9139.2|9137.2|320
1696003200000|2023-09-29 16:00:00|9142|9140.5|9142.4|9140.9|9144.3|9142.8|9141.2|9139.7|325
1696003500000|2023-09-29 16:05:00|9142|9140.5|9141.5|9140|9142.5|9141|9139.8|9138.3|264
1696003800000|2023-09-29 16:10:00|9141.6|9140.1|9145.6|9144.1|9145.9|9144.4|9140.7|9139.2|276
1696004100000|2023-09-29 16:15:00|9145.7|9144.2|9145.8|9143.4|9147.4|9145.9|9145.1|9142.7|313
1696004400000|2023-09-29 16:20:00|9145.7|9143.3|9141|9139.5|9146.6|9144.2|9139.7|9138.2|341
1696004700000|2023-09-29 16:25:00|9141.2|9139.7|9139.5|9138|9141.8|9140.3|9139.3|9137.8|316
1696005000000|2023-09-29 16:30:00|9139.4|9137.9|9139.4|9137.9|9141.5|9140|9137.6|9136.1|307
1696005300000|2023-09-29 16:35:00|9139.3|9137.8|9139|9137.5|9141|9139.5|9138.4|9136.9|277
1696005600000|2023-09-29 16:40:00|9139.1|9137.6|9141|9139.5|9141|9139.5|9137.7|9136.2|277
1696005900000|2023-09-29 16:45:00|9140.8|9139.3|9144.3|9142.8|9144.4|9142.9|9138.3|9136.8|351
1696006200000|2023-09-29 16:50:00|9144.4|9142.9|9143.9|9142.4|9144.6|9143|9142.5|9140.9|256
1696006500000|2023-09-29 16:55:00|9144|9142.5|9146.3|9143.9|9147.4|9145.3|9143.6|9142.1|265
1696006800000|2023-09-29 17:00:00|9146.4|9144|9148.3|9145.9|9150.4|9148.5|9146.2|9143.9|329
1696007100000|2023-09-29 17:05:00|9148.2|9145.8|9153.4|9151|9153.4|9151.7|9147.9|9145.5|342
1696007400000|2023-09-29 17:10:00|9153.7|9152.2|9153.3|9150.9|9157.2|9154.9|9152.9|9150.5|341
1696007700000|2023-09-29 17:15:00|9153.1|9151.6|9155.9|9153.5|9157.1|9154.7|9153.1|9151.3|352
1696008000000|2023-09-29 17:20:00|9155.8|9153.4|9153.8|9152.3|9156.5|9154.1|9153.1|9151.5|348
1696008300000|2023-09-29 17:25:00|9153.9|9152.4|9154.1|9151.7|9155.6|9154.1|9153.6|9151.6|271
1696008600000|2023-09-29 17:30:00|9154.4|9152|9154.4|9152|9155.2|9152.8|9153.7|9151.3|276
1696008900000|2023-09-29 17:35:00|9154.3|9151.9|9155.2|9153.7|9156.6|9155.1|9152.9|9150.9|319
1696009200000|2023-09-29 17:40:00|9155.3|9153.8|9157.4|9155.9|9157.7|9156.2|9153.9|9152|234
1696009500000|2023-09-29 17:45:00|9157.5|9156|9157.6|9156.1|9158.1|9156.6|9156.1|9154.6|210
1696009800000|2023-09-29 17:50:00|9157.7|9156.2|9157.9|9156.4|9159.5|9158|9157|9155.5|219
1696010100000|2023-09-29 17:55:00|9157.8|9156.3|9159.9|9158.4|9160|9158.5|9157.1|9155.6|245
1696010400000|2023-09-29 18:00:00|9159.7|9158.2|9158.5|9157|9161.2|9159.7|9158.1|9156.6|262
1696010700000|2023-09-29 18:05:00|9158.4|9156.9|9157.1|9155.6|9160.3|9158.8|9156.5|9154.6|317
1696011000000|2023-09-29 18:10:00|9157|9155.5|9158.7|9156.3|9159.8|9157.4|9156.7|9155.2|292
1696011300000|2023-09-29 18:15:00|9158.6|9156.2|9161.6|9159.2|9162.4|9160.7|9158.3|9155.9|312
1696011600000|2023-09-29 18:20:00|9161.7|9159.3|9158.4|9156|9162.2|9159.8|9158.4|9156|255
1696011900000|2023-09-29 18:25:00|9158.5|9156.1|9160.3|9157.9|9160.5|9158.1|9157.9|9155.7|251
1696012200000|2023-09-29 18:30:00|9160.2|9157.8|9159.9|9157.5|9161.9|9160|9159.7|9157.3|215
1696012500000|2023-09-29 18:35:00|9160|9157.6|9159.4|9157.9|9160.1|9158.1|9158.4|9156.4|221
1696012800000|2023-09-29 18:40:00|9159.3|9157.8|9157|9155.5|9159.6|9158.1|9156.5|9155|208
1696013100000|2023-09-29 18:45:00|9156.9|9155.4|9157|9155.5|9158.6|9156.5|9156.3|9154.6|275
1696013400000|2023-09-29 18:50:00|9157.1|9155.6|9154.5|9153|9158.3|9156.5|9154.4|9152.9|228
1696013700000|2023-09-29 18:55:00|9154.6|9153.1|9154.6|9153.1|9155.3|9153.8|9151.2|9148.9|297
1696014000000|2023-09-29 19:00:00|9154.5|9153|9157|9155.5|9158.6|9157.1|9153.9|9152.4|197
1696014300000|2023-09-29 19:05:00|9156.9|9155.4|9154.6|9153.1|9157|9155.5|9154.3|9152.8|151
1696014600000|2023-09-29 19:10:00|9155|9153.5|9155.7|9154.2|9156.1|9154.6|9154.3|9152.8|211
1696014900000|2023-09-29 19:15:00|9155.6|9154.1|9156|9154.5|9157.4|9155.9|9154.9|9153.4|219
1696015200000|2023-09-29 19:20:00|9156.1|9154.6|9159|9157.5|9159.3|9157.8|9156|9154.5|222
1696015500000|2023-09-29 19:25:00|9158.9|9157.4|9158.4|9156.9|9160|9158.5|9157.3|9155.7|232
1696015800000|2023-09-29 19:30:00|9158.5|9157|9158|9156.5|9159.6|9157.2|9156.7|9154.9|310
1696016100000|2023-09-29 19:35:00|9157.9|9156.4|9156.2|9153.8|9158.3|9156.8|9155.1|9152.7|268
1696016400000|2023-09-29 19:40:00|9156.3|9153.9|9157.4|9155|9157.7|9155.3|9156|9153.6|257
1696016700000|2023-09-29 19:45:00|9157.5|9155.1|9158|9156.5|9158.9|9156.9|9156.5|9154.7|197
1696017000000|2023-09-29 19:50:00|9158.1|9156.6|9155.4|9153|9158.1|9156.6|9154.2|9152.2|286
1696017300000|2023-09-29 19:55:00|9155.2|9152.8|9154.6|9153.1|9157.7|9155.3|9154|9152|269
1696017600000|2023-09-29 20:00:00|9154.7|9153.2|9154.8|9152.4|9155.9|9153.5|9153.2|9150.8|215
1696017900000|2023-09-29 20:05:00|9154.6|9152.2|9155.8|9153.4|9156.2|9153.8|9154.6|9152.2|118
1696018200000|2023-09-29 20:10:00|9155.7|9153.3|9155.7|9153.3|9156.5|9154.1|9154.6|9152.2|145
1696018500000|2023-09-29 20:15:00|9155.6|9153.2|9155.7|9153.3|9155.9|9153.5|9155.3|9152.9|187
1696018800000|2023-09-29 20:20:00|9155.6|9153.2|9154.6|9152.2|9155.6|9153.2|9154.1|9151.7|79
1696019100000|2023-09-29 20:25:00|9154.5|9152.1|9152.7|9150.3|9154.6|9152.2|9152.6|9150.2|46
1696019400000|2023-09-29 20:30:00|9152.4|9150|9152|9149.6|9152.6|9150.2|9151.8|9149.4|163
1696019700000|2023-09-29 20:35:00|9151.9|9149.5|9152.1|9149.7|9152.2|9149.8|9151.8|9149.4|53
1696020000000|2023-09-29 20:40:00|9152.2|9149.8|9152.8|9150.4|9152.9|9150.5|9152.1|9149.7|127
1696020300000|2023-09-29 20:45:00|9152.9|9150.5|9152.5|9150.1|9153|9150.6|9152.4|9150|129
1696020600000|2023-09-29 20:50:00|9152.6|9150.2|9153.7|9151.3|9153.8|9151.4|9152.2|9149.8|193
1696020900000|2023-09-29 20:55:00|9154.5|9150.6|9153.9|9147.4|9154.9|9151|9150.2|9143.8|289
1696190400000|2023-10-01 20:00:00|9157.3|9147|9156.2|9145.2|9157.3|9147|9156.2|9145.2|3
1696193700000|2023-10-01 20:55:00|9156.9|9144.4|9158.4|9145.9|9158.4|9145.9|9156.9|9144.4|2
1696194000000|2023-10-01 21:00:00|9157.8|9145.3|9159|9146.5|9159|9146.5|9157.2|9144.7|13
1696194300000|2023-10-01 21:05:00|9157.8|9145.3|9158.1|9145.6|9158.6|9146.1|9157.8|9145.3|10
1696194600000|2023-10-01 21:10:00|9158.5|9146|9158.1|9145.6|9158.5|9146|9158.1|9145.6|2
1696194900000|2023-10-01 21:15:00|9158.4|9145.9|9157.2|9144.7|9158.4|9145.9|9157.1|9144.6|24
1696195200000|2023-10-01 21:20:00|9157|9144.5|9157.6|9145.1|9158.1|9145.6|9156.8|9144.3|11
1696195500000|2023-10-01 21:25:00|9157.9|9145.4|9157.8|9145.3|9157.9|9145.4|9157.2|9144.7|5
1696195800000|2023-10-01 21:30:00|9157.7|9145.2|9158|9145.5|9158.3|9145.8|9156.9|9144.4|30
1696196100000|2023-10-01 21:35:00|9158.1|9145.6|9158.2|9145.7|9158.6|9146.1|9157.3|9144.8|24
1696196400000|2023-10-01 21:40:00|9158.3|9145.8|9158.9|9146.4|9159.2|9146.7|9157.5|9145|111
1696196700000|2023-10-01 21:45:00|9159|9146.5|9161|9148.5|9161.7|9149.2|9158.6|9146.1|342
1696197000000|2023-10-01 21:50:00|9160.9|9148.4|9158.7|9146.2|9161.3|9148.8|9157.8|9145.3|559
1696197300000|2023-10-01 21:55:00|9158.8|9146.3|9154.6|9147.1|9159.4|9149.4|9154.5|9145|239
1696197600000|2023-10-01 22:00:00|9155.5|9148|9161|9153.5|9161.6|9154.1|9153.8|9146.3|249
1696197900000|2023-10-01 22:05:00|9160.3|9154.3|9160|9154|9164.1|9158.1|9160|9154|152
1696198200000|2023-10-01 22:10:00|9160.1|9154.1|9155.4|9150.4|9160.2|9154.2|9153|9147.7|218
1696198500000|2023-10-01 22:15:00|9155.3|9150.3|9156.7|9151.7|9157.5|9152.5|9153|9148|119
1696198800000|2023-10-01 22:20:00|9157.1|9152.1|9157.3|9152.3|9157.9|9152.9|9156.4|9151.4|69
1696199100000|2023-10-01 22:25:00|9157.5|9152.5|9157.9|9153.1|9158.1|9153.2|9156.1|9151.1|133
1696199400000|2023-10-01 22:30:00|9157.7|9152.9|9159.5|9156.5|9160|9156.8|9156.6|9152.1|154
1696199700000|2023-10-01 22:35:00|9159.4|9156.4|9160.6|9157.4|9160.9|9157.5|9159.2|9155.9|71
1696200000000|2023-10-01 22:40:00|9160.5|9157.3|9161.1|9158.5|9161.4|9158.7|9160.1|9156.9|117
1696200300000|2023-10-01 22:45:00|9161.2|9158.6|9160|9157.4|9161.8|9159|9158.8|9156.4|91
1696200600000|2023-10-01 22:50:00|9159.9|9157.3|9160.9|9158.3|9161.2|9158.5|9158.4|9155.9|107
1696200900000|2023-10-01 22:55:00|9160.8|9158.2|9161|9158.5|9161.4|9158.9|9159.5|9157|164
1696201200000|2023-10-01 23:00:00|9161.1|9158.6|9161|9158.6|9161.9|9159.5|9160.9|9158.5|87
1696201500000|2023-10-01 23:05:00|9160.9|9158.5|9160.6|9158.2|9161.2|9158.8|9159.9|9157.5|88
1696201800000|2023-10-01 23:10:00|9160.7|9158.3|9161.6|9159.2|9161.8|9159.4|9160.3|9157.9|104
1696202100000|2023-10-01 23:15:00|9161.7|9159.3|9161.4|9159|9161.7|9159.3|9159.9|9157.5|73
1696202400000|2023-10-01 23:20:00|9161.5|9159.1|9161.6|9159.2|9161.7|9159.3|9160.7|9158.3|64
1696202700000|2023-10-01 23:25:00|9161.7|9159.3|9158.5|9156.1|9161.8|9159.4|9158.4|9156|62
1696203000000|2023-10-01 23:30:00|9158.6|9156.2|9159.3|9156.9|9160.7|9158.3|9158.6|9156.2|88
1696203300000|2023-10-01 23:35:00|9159.2|9156.8|9158.7|9156.3|9159.2|9156.8|9158.1|9155.7|72
1696203600000|2023-10-01 23:40:00|9158.6|9156.2|9157.8|9155.4|9159|9156.6|9156.9|9154.5|72
1696203900000|2023-10-01 23:45:00|9158|9155.6|9157|9154.6|9158|9155.6|9156.9|9154.5|107
1696204200000|2023-10-01 23:50:00|9157.3|9154.9|9158.2|9155.8|9158.2|9155.8|9156.9|9154.5|107
1696204500000|2023-10-01 23:55:00|9158.1|9155.7|9156.3|9153.9|9158.2|9155.8|9155.6|9153.2|131
1696204800000|2023-10-02 00:00:00|9156.1|9153.7|9158.2|9155.8|9159|9156.6|9155.9|9153.5|153
1696205100000|2023-10-02 00:05:00|9158.3|9155.9|9156.2|9154.7|9159|9156.6|9156.1|9154.1|96
1696205400000|2023-10-02 00:10:00|9156.1|9154.6|9155.5|9153.1|9156.6|9155.1|9154|9152|170
1696205700000|2023-10-02 00:15:00|9156.2|9153.8|9154.9|9153.4|9156.8|9155.2|9154.6|9153.1|139
1696206000000|2023-10-02 00:20:00|9154.8|9153.3|9154.6|9152.2|9155.9|9154.4|9153.9|9151.7|108
1696206300000|2023-10-02 00:25:00|9154.7|9152.3|9155.1|9153.6|9156.9|9154.7|9154.7|9152.3|77
1696206600000|2023-10-02 00:30:00|9155|9153.5|9156.6|9155.1|9156.6|9155.1|9154.1|9151.7|78
1696206900000|2023-10-02 00:35:00|9156.5|9155|9159.2|9157.7|9159.4|9157.9|9156.5|9155|74
1696207200000|2023-10-02 00:40:00|9159.1|9157.6|9159.5|9157.1|9161.8|9159.4|9159|9157|92
1696207500000|2023-10-02 00:45:00|9159.4|9157|9161.5|9159.1|9161.5|9159.1|9158.9|9156.5|80
1696207800000|2023-10-02 00:50:00|9161.4|9159|9160.5|9159|9162.1|9160.6|9160.4|9158.6|123
1696208100000|2023-10-02 00:55:00|9160.6|9159.1|9161.4|9159.9|9161.9|9160.4|9160.1|9158.6|134
1696208400000|2023-10-02 01:00:00|9161.3|9159.8|9158.9|9156.5|9161.4|9159.9|9158.3|9156.4|113
1696208700000|2023-10-02 01:05:00|9159|9156.6|9160.4|9158.9|9161|9159|9158.9|9156.5|105
1696209000000|2023-10-02 01:10:00|9160.3|9158.8|9161.4|9159.9|9161.5|9160|9159.1|9157.6|90
1696209300000|2023-10-02 01:15:00|9161.5|9160|9162|9160.5|9162.4|9160.9|9161.2|9159.7|100
1696209600000|2023-10-02 01:20:00|9161.9|9160.4|9162.1|9160.6|9163|9161.5|9160.4|9158.9|98
1696209900000|2023-10-02 01:25:00|9162.2|9160.7|9162.5|9161|9162.8|9161.3|9160.8|9159.3|143
1696210200000|2023-10-02 01:30:00|9162.6|9161.1|9163.6|9162.1|9163.8|9162.3|9162.4|9160.9|116
1696210500000|2023-10-02 01:35:00|9163.8|9162.3|9162.4|9160.9|9164.2|9162.7|9161.6|9160.1|146
1696210800000|2023-10-02 01:40:00|9162.3|9160.8|9160.4|9158|9162.4|9160.9|9159.1|9156.7|119
1696211100000|2023-10-02 01:45:00|9160.3|9157.9|9160.3|9158.8|9161|9159.5|9159.5|9157.3|75
1696211400000|2023-10-02 01:50:00|9160|9158.5|9159.7|9158.2|9160.5|9158.8|9159.1|9157.6|68
1696211700000|2023-10-02 01:55:00|9159.6|9158.1|9160.2|9157.8|9160.6|9158.5|9159.6|9157.6|97
1696212000000|2023-10-02 02:00:00|9160.1|9157.7|9157.2|9155.7|9160.2|9157.8|9157.1|9155.6|87
1696212300000|2023-10-02 02:05:00|9157.3|9155.8|9160.4|9158.9|9160.4|9158.9|9157.3|9155.6|109
1696212600000|2023-10-02 02:10:00|9160.3|9158.8|9161.9|9160.4|9162.1|9160.6|9160.3|9158.1|108
1696212900000|2023-10-02 02:15:00|9161.8|9160.3|9160.7|9158.3|9162|9160.5|9160.6|9158.2|108
1696213200000|2023-10-02 02:20:00|9160.8|9158.4|9161.2|9159.7|9161.6|9160.1|9159.8|9157.8|105
1696213500000|2023-10-02 02:25:00|9161.1|9159.6|9159.7|9158.2|9161.1|9159.6|9159.6|9157.7|73
1696213800000|2023-10-02 02:30:00|9159.6|9158.1|9157.1|9155.6|9159.8|9158.3|9156.6|9155.1|90
1696214100000|2023-10-02 02:35:00|9157.3|9155.8|9156.8|9154.4|9157.6|9155.9|9156.7|9154.3|91
1696214400000|2023-10-02 02:40:00|9156.6|9154.2|9158.2|9155.8|9158.3|9156.3|9156.6|9154.2|90
1696214700000|2023-10-02 02:45:00|9158.1|9155.7|9157.6|9155.2|9158.6|9157.1|9157.3|9155.2|75
1696215000000|2023-10-02 02:50:00|9157.7|9155.3|9158.8|9157.3|9159.1|9157.6|9157.2|9155.3|61
1696215300000|2023-10-02 02:55:00|9159|9157.5|9158.8|9157.3|9159|9157.5|9158.6|9157.1|64
1696215600000|2023-10-02 03:00:00|9158.9|9157.4|9159.1|9157.6|9159.7|9158.1|9158.5|9156.6|85
1696215900000|2023-10-02 03:05:00|9158.9|9157.4|9158.6|9157.1|9159.7|9158.2|9158.6|9157.1|64
1696216200000|2023-10-02 03:10:00|9158.7|9157.2|9157.4|9155.9|9158.9|9157.4|9157.4|9155.9|29
1696216500000|2023-10-02 03:15:00|9157.5|9156|9157.5|9156|9157.9|9156.4|9157.1|9155.6|64
1696216800000|2023-10-02 03:20:00|9157.6|9156.1|9157.4|9155.9|9157.8|9156.3|9157|9155.5|65
1696217100000|2023-10-02 03:25:00|9157.5|9156|9157.9|9156.4|9158.3|9156.4|9157.2|9155.4|137
1696217400000|2023-10-02 03:30:00|9157.8|9156.3|9156.2|9154.7|9158.2|9156.7|9155.9|9154.4|87
1696217700000|2023-10-02 03:35:00|9156|9154.5|9154.7|9153.2|9156|9154.5|9154.5|9153|89
1696218000000|2023-10-02 03:40:00|9154.6|9153.1|9153.8|9152.3|9154.7|9153.2|9153.7|9152.2|84
1696218300000|2023-10-02 03:45:00|9153.7|9152.2|9153|9151.5|9154.2|9152.7|9152.6|9151.1|135
1696218600000|2023-10-02 03:50:00|9152.9|9151.4|9155.6|9154.1|9155.8|9154.3|9152.5|9151|113
1696218900000|2023-10-02 03:55:00|9155.5|9154|9157|9155.5|9157.9|9155.7|9155.1|9153.4|79
1696219200000|2023-10-02 04:00:00|9157.1|9155.6|9156.8|9155.3|9157.6|9156.1|9156.2|9154.7|95
1696219500000|2023-10-02 04:05:00|9156.6|9155.1|9156.4|9154.9|9156.8|9155.3|9156|9154.5|82
1696219800000|2023-10-02 04:10:00|9156.5|9155|9154.9|9153.4|9156.5|9155|9154.8|9153.3|39
1696220100000|2023-10-02 04:15:00|9155|9153.5|9156.3|9154.8|9156.5|9155|9154.9|9153.4|78
1696220400000|2023-10-02 04:20:00|9156.4|9154.9|9155.2|9153.7|9156.5|9155|9155.2|9153.7|50
1696220700000|2023-10-02 04:25:00|9155.3|9153.8|9156.4|9154.9|9156.5|9155|9155.3|9153.8|68
1696221000000|2023-10-02 04:30:00|9156.6|9155.1|9157|9155.5|9157.1|9155.6|9156.3|9154.8|59
1696221300000|2023-10-02 04:35:00|9156.7|9155.2|9157|9155.5|9157.7|9156.2|9155.9|9154.4|73
1696221600000|2023-10-02 04:40:00|9157.1|9155.6|9157.1|9155.6|9157.6|9156.1|9156.6|9155.1|37
1696221900000|2023-10-02 04:45:00|9157.2|9155.7|9157.3|9155.8|9157.4|9155.9|9156.6|9155.1|38
1696222200000|2023-10-02 04:50:00|9157.5|9156|9157.9|9156.4|9159|9157.5|9157.4|9155.9|51
1696222500000|2023-10-02 04:55:00|9157.8|9156.3|9159|9157.5|9159|9157.5|9157.8|9156.3|75
1696222800000|2023-10-02 05:00:00|9159.3|9157.8|9159.4|9157.9|9160.3|9158.7|9158.6|9157.1|98
1696223100000|2023-10-02 05:05:00|9159.8|9157.4|9161.6|9160.1|9161.7|9160.2|9159.7|9157.3|76
1696223400000|2023-10-02 05:10:00|9161.5|9160|9161.9|9160.4|9162.1|9160.6|9161.2|9159.7|79
1696223700000|2023-10-02 05:15:00|9161.7|9160.2|9163.2|9161.7|9163.7|9162.2|9161.5|9160|58
1696224000000|2023-10-02 05:20:00|9163.1|9161.6|9163.2|9161.7|9163.5|9162|9162.3|9160.8|65
1696224300000|2023-10-02 05:25:00|9163.3|9161.8|9164.3|9161.9|9164.6|9162.8|9163.2|9161.3|111
1696224600000|2023-10-02 05:30:00|9164.4|9162|9165.8|9164.3|9165.8|9164.3|9162.9|9160.5|113
1696224900000|2023-10-02 05:35:00|9165.7|9164.2|9162.2|9160.7|9167.2|9165.7|9162.2|9160.4|168
1696225200000|2023-10-02 05:40:00|9162|9160.5|9160.3|9158.8|9162.2|9160.7|9159.8|9158.3|147
1696225500000|2023-10-02 05:45:00|9160.2|9158.7|9160.1|9158.6|9161.6|9160.1|9159.9|9158.4|168
1696225800000|2023-10-02 05:50:00|9160|9158.5|9158.6|9157.1|9160.9|9159.4|9158.6|9157.1|162
1696226100000|2023-10-02 05:55:00|9158.8|9157.3|9161.5|9160|9162.2|9160.7|9158.8|9157.3|84
1696226400000|2023-10-02 06:00:00|9162.1|9160.6|9158.1|9156.6|9162.1|9160.6|9157.5|9156|191
1696226700000|2023-10-02 06:05:00|9158.2|9156.7|9157.2|9155.7|9158.5|9157|9156.6|9155.1|176
1696227000000|2023-10-02 06:10:00|9157.3|9155.8|9157.6|9156.1|9158|9156.5|9156.5|9155|166
1696227300000|2023-10-02 06:15:00|9157.7|9156.2|9156|9154.5|9158.8|9157.3|9155.4|9153.9|208
1696227600000|2023-10-02 06:20:00|9155.9|9154.4|9153.1|9151.6|9156|9154.5|9152.5|9151|237
1696227900000|2023-10-02 06:25:00|9153|9151.5|9149.9|9147.5|9153.6|9152.1|9149|9147|181
1696228200000|2023-10-02 06:30:00|9149.8|9147.4|9146.7|9144.3|9150.4|9148.4|9146.1|9144.3|209
1696228500000|2023-10-02 06:35:00|9146.6|9144.2|9143.7|9142.2|9146.6|9144.2|9143|9141.5|209
1696228800000|2023-10-02 06:40:00|9143.8|9142.3|9140.6|9139.1|9145.1|9143.6|9139.4|9137.9|197
1696229100000|2023-10-02 06:45:00|9140.8|9139.3|9139.1|9137.6|9141.1|9139.6|9137.9|9136.4|212
1696229400000|2023-10-02 06:50:00|9139|9137.5|9134.9|9133.4|9139.4|9137.9|9134.5|9133|395
1696229700000|2023-10-02 06:55:00|9134.8|9133.3|9129.5|9128|9134.8|9133.3|9128.7|9127.2|526
1696230000000|2023-10-02 07:00:00|9129.7|9128.2|9128.2|9126.7|9132.7|9131.2|9128.1|9126.6|511
1696230300000|2023-10-02 07:05:00|9128.6|9127.1|9121.2|9119.7|9129.4|9127.9|9121.1|9119.6|322
1696230600000|2023-10-02 07:10:00|9121.1|9119.6|9124.5|9123|9124.9|9123.4|9120.2|9118.7|346
1696230900000|2023-10-02 07:15:00|9124.4|9122.9|9123|9121.5|9125.1|9123.6|9122.1|9120.6|299
1696231200000|2023-10-02 07:20:00|9122.8|9121.3|9118|9115.6|9123.9|9122.4|9117.6|9115.2|251
1696231500000|2023-10-02 07:25:00|9117.9|9115.5|9118.2|9115.8|9118.4|9116.6|9115.4|9113.7|215
1696231800000|2023-10-02 07:30:00|9118.3|9115.9|9114.8|9113.3|9119.1|9116.7|9112.2|9110.7|362
1696232100000|2023-10-02 07:35:00|9114.7|9113.2|9115.1|9113.6|9116.6|9115.1|9113.2|9111.7|242
1696232400000|2023-10-02 07:40:00|9115.2|9113.7|9117.7|9115.3|9117.7|9115.7|9113.2|9111.7|287
1696232700000|2023-10-02 07:45:00|9117.9|9115.5|9117.7|9116.2|9120.3|9118.8|9117.6|9115.5|264
1696233000000|2023-10-02 07:50:00|9117.6|9116.1|9118.8|9116.4|9119.7|9117.7|9117|9115.5|233
1696233300000|2023-10-02 07:55:00|9118.4|9116|9119.5|9117.1|9119.8|9118.3|9116.8|9115|263
1696233600000|2023-10-02 08:00:00|9119.6|9117.2|9118|9116.5|9120|9117.9|9116.7|9114.3|239
1696233900000|2023-10-02 08:05:00|9118.1|9116.6|9119|9117.5|9120.3|9118.8|9117.6|9116.1|248
1696234200000|2023-10-02 08:10:00|9118.9|9117.4|9120.1|9118.6|9122.6|9120.5|9118.3|9116.8|279
1696234500000|2023-10-02 08:15:00|9120.2|9118.7|9122.9|9121.4|9124.8|9123.3|9120.1|9118.6|288
1696234800000|2023-10-02 08:20:00|9122.7|9121.2|9122.7|9121.2|9123.9|9122.4|9120.9|9119.4|321
1696235100000|2023-10-02 08:25:00|9122.6|9121.1|9117.7|9115.3|9122.7|9121.1|9117.5|9115.1|277
1696235400000|2023-10-02 08:30:00|9117.8|9115.4|9118|9116.5|9118.2|9116.7|9116|9114.5|157
1696235700000|2023-10-02 08:35:00|9118.1|9116.6|9114.8|9113.3|9118.1|9116.6|9114.8|9113.3|174
1696236000000|2023-10-02 08:40:00|9114.5|9113|9114.7|9113.2|9114.7|9113.2|9111.1|9109.1|345
1696236300000|2023-10-02 08:45:00|9115.2|9113.7|9121|9119.5|9122.2|9120.7|9115.2|9113.7|206
1696236600000|2023-10-02 08:50:00|9121.2|9119.7|9116.7|9115.2|9123.3|9121.8|9116.7|9115.2|218
1696236900000|2023-10-02 08:55:00|9116.6|9115.1|9116.2|9114.7|9117.8|9116.3|9114.9|9113.4|183
1696237200000|2023-10-02 09:00:00|9116.1|9114.6|9118.2|9116.7|9121.4|9119.9|9115.9|9114.4|286
1696237500000|2023-10-02 09:05:00|9118.5|9117|9118.5|9117|9122|9120.5|9116.3|9113.9|327
1696237800000|2023-10-02 09:10:00|9118.2|9116.7|9116.1|9114.6|9118.3|9116.8|9115.4|9113.7|250
1696238100000|2023-10-02 09:15:00|9116.5|9115|9116.7|9115.2|9118.4|9116.6|9115.6|9113.2|236
1696238400000|2023-10-02 09:20:00|9116.6|9115.1|9118.9|9117.4|9119.1|9117.6|9115.6|9114.1|188
1696238700000|2023-10-02 09:25:00|9119|9117.5|9123.1|9120.7|9123.4|9121.6|9118.4|9116.9|275
1696239000000|2023-10-02 09:30:00|9123.4|9121|9125|9123.5|9125.2|9123.7|9122.2|9119.8|234
1696239300000|2023-10-02 09:35:00|9124.9|9123.4|9119.2|9117.7|9125.8|9124.3|9118.7|9117.2|274
1696239600000|2023-10-02 09:40:00|9119.1|9117.6|9126.2|9124.7|9126.5|9125|9117.2|9115.7|300
1696239900000|2023-10-02 09:45:00|9126|9124.5|9129|9127.5|9129.8|9128.3|9124.7|9123.2|284
1696240200000|2023-10-02 09:50:00|9128.9|9127.4|9130.9|9129.4|9131|9129.5|9127.2|9125.7|327
1696240500000|2023-10-02 09:55:00|9131|9129.5|9128.4|9126.9|9131.1|9129.6|9127.3|9125.8|339
1696240800000|2023-10-02 10:00:00|9128.5|9127|9130.9|9128.5|9132.9|9130.5|9126.8|9125.3|366
1696241100000|2023-10-02 10:05:00|9131.1|9128.7|9130|9127.6|9132.4|9130|9128.9|9126.5|417
1696241400000|2023-10-02 10:10:00|9129.9|9127.5|9130.3|9128.8|9132.1|9130.6|9129.4|9127|344
1696241700000|2023-10-02 10:15:00|9130.2|9128.7|9129.5|9128|9133.5|9131.9|9129.3|9127.5|242
1696242000000|2023-10-02 10:20:00|9129.3|9127.8|9133.2|9130.8|9133.5|9131.9|9129.2|9127.3|197
1696242300000|2023-10-02 10:25:00|9133.3|9130.9|9136.2|9134.7|9136.6|9135.1|9133.2|9130.8|157
1696242600000|2023-10-02 10:30:00|9136.3|9134.8|9137.1|9135.6|9138.3|9136.8|9135.4|9133.9|209
1696242900000|2023-10-02 10:35:00|9137|9135.5|9137.7|9136.2|9138.5|9136.8|9134.9|9133.4|213
1696243200000|2023-10-02 10:40:00|9137.3|9135.8|9136.1|9134.6|9137.4|9135.9|9136.1|9133.9|169
1696243500000|2023-10-02 10:45:00|9136.2|9134.7|9135.8|9134.3|9137.2|9134.8|9134.8|9133.1|204
1696243800000|2023-10-02 10:50:00|9135.7|9134.2|9138.8|9137.3|9139.2|9137.7|9135.7|9134.2|186
1696244100000|2023-10-02 10:55:00|9138.7|9137.2|9139.8|9138.3|9140.7|9139.2|9138.4|9136.9|183
1696244400000|2023-10-02 11:00:00|9140|9138.5|9142.5|9141|9142.7|9141.2|9139.5|9137.7|248
1696244700000|2023-10-02 11:05:00|9142.6|9141.1|9140.5|9139|9143.4|9141.9|9140.4|9138.9|216
1696245000000|2023-10-02 11:10:00|9140.6|9139.1|9140.9|9139.4|9141.6|9140.1|9139.3|9137.8|151
1696245300000|2023-10-02 11:15:00|9140.8|9139.3|9140|9138.5|9142.3|9140.8|9139.5|9138|258
1696245600000|2023-10-02 11:20:00|9139.9|9138.4|9139.7|9138.2|9141|9139.5|9138.5|9137|188
1696245900000|2023-10-02 11:25:00|9139.6|9138.1|9140.5|9139|9141|9139.5|9138.7|9137.2|244
1696246200000|2023-10-02 11:30:00|9140.4|9138.9|9138.7|9137.2|9140.5|9139|9137.5|9136|268
1696246500000|2023-10-02 11:35:00|9138.8|9137.3|9139.5|9137.1|9140.2|9138.7|9137.5|9136|234
1696246800000|2023-10-02 11:40:00|9139.6|9137.2|9143.4|9141.9|9144.4|9142.9|9139.4|9137|238
1696247100000|2023-10-02 11:45:00|9143.3|9141.8|9144.4|9142|9146.1|9144.6|9142.2|9140.6|300
1696247400000|2023-10-02 11:50:00|9144.6|9142.2|9146|9143.6|9147.1|9145.2|9143.9|9142.1|250
1696247700000|2023-10-02 11:55:00|9145.9|9143.5|9147.3|9145.8|9147.4|9145.9|9144.3|9142.8|182
1696248000000|2023-10-02 12:00:00|9147.2|9145.7|9148.5|9147|9149.8|9148.3|9146.1|9144.6|239
1696248300000|2023-10-02 12:05:00|9148.4|9146.9|9150|9148.5|9150|9148.5|9147.2|9145.7|168
1696248600000|2023-10-02 12:10:00|9150.3|9148.8|9152.3|9149.9|9153.4|9151.9|9150|9148.5|204
1696248900000|2023-10-02 12:15:00|9152.4|9150|9150.5|9149|9153.9|9152.4|9150.4|9148.9|336
1696249200000|2023-10-02 12:20:00|9149.7|9148.2|9147.5|9146|9150.6|9149.1|9144.9|9143.4|369
1696249500000|2023-10-02 12:25:00|9147.4|9145.9|9150|9148.5|9151.8|9150.3|9147.3|9145.8|329
1696249800000|2023-10-02 12:30:00|9150.1|9148.6|9154.5|9153|9155.5|9154|9149.7|9148.2|352
1696250100000|2023-10-02 12:35:00|9154.4|9152.9|9154.2|9152.7|9155.6|9154.1|9153.4|9151.7|203
1696250400000|2023-10-02 12:40:00|9154.3|9152.8|9157.6|9156.1|9158|9156.5|9154.1|9152.6|241
1696250700000|2023-10-02 12:45:00|9157.8|9156.3|9156.5|9155|9158.5|9157|9156.4|9154.2|254
1696251000000|2023-10-02 12:50:00|9156.9|9155.4|9161.6|9160.1|9162.8|9161.1|9156.9|9155.4|324
1696251300000|2023-10-02 12:55:00|9161.7|9160.2|9159.5|9158|9162.6|9161.1|9158.5|9157|301
1696251600000|2023-10-02 13:00:00|9159.7|9158.2|9164|9162.5|9164.2|9162.7|9159.2|9157.7|310
1696251900000|2023-10-02 13:05:00|9164.6|9163.1|9168.1|9166.6|9173.5|9172|9163.9|9162.1|351
1696252200000|2023-10-02 13:10:00|9168.2|9166.7|9162.2|9159.8|9168.3|9166.8|9162.2|9159.8|317
1696252500000|2023-10-02 13:15:00|9162.3|9159.9|9165.7|9164.2|9166.1|9164.6|9161.3|9159.3|243
1696252800000|2023-10-02 13:20:00|9166|9164.5|9164.1|9162.6|9168|9166.5|9161.2|9159.7|313
1696253100000|2023-10-02 13:25:00|9164.2|9162.7|9165.9|9164.4|9167.1|9165.6|9163.7|9162.2|223
1696253400000|2023-10-02 13:30:00|9166.5|9165|9172.7|9170.3|9173.2|9171.6|9166.5|9165|416
1696253700000|2023-10-02 13:35:00|9173|9170.6|9167.5|9166|9173.2|9171.4|9167.1|9165.6|330
1696254000000|2023-10-02 13:40:00|9167.6|9166.1|9164.7|9161.9|9169.2|9167.7|9163|9160.9|291
1696254300000|2023-10-02 13:45:00|9165.7|9162.8|9167.1|9165.6|9172.1|9170|9165.7|9162.8|666
1696254600000|2023-10-02 13:50:00|9167|9165.5|9171.2|9169.7|9174.1|9172.6|9167|9165.5|421
1696254900000|2023-10-02 13:55:00|9171.3|9169.8|9171.6|9166.6|9173.9|9172.4|9170|9165.4|318
1696255200000|2023-10-02 14:00:00|9171.9|9166.9|9170.3|9167.9|9179.5|9175.7|9160.6|9158.2|1007
1696255500000|2023-10-02 14:05:00|9170.5|9168.1|9177.7|9176.2|9179.8|9178.3|9170.2|9167.8|789
1696255800000|2023-10-02 14:10:00|9177.8|9176.3|9183.5|9182|9184.1|9182.6|9177.8|9176.3|649
1696256100000|2023-10-02 14:15:00|9183.4|9181.9|9181|9179.5|9183.4|9181.9|9174.9|9173.4|565
1696256400000|2023-10-02 14:20:00|9181.1|9179.6|9180.9|9179.4|9182.4|9180.9|9176.2|9174.7|616
1696256700000|2023-10-02 14:25:00|9180.8|9179.3|9178.2|9176.7|9181|9179.5|9174.8|9173.3|542
1696257000000|2023-10-02 14:30:00|9178.1|9176.6|9182.4|9180.9|9182.4|9180.9|9177.3|9175.8|614
1696257300000|2023-10-02 14:35:00|9182.3|9180.8|9188.4|9186.9|9189.6|9188.1|9181.1|9179.6|492
1696257600000|2023-10-02 14:40:00|9188.3|9186.8|9192|9189.6|9193.8|9192.3|9187.1|9185.6|601
1696257900000|2023-10-02 14:45:00|9191.7|9189.3|9194.4|9192.9|9195.8|9194|9191.2|9188.9|453
1696258200000|2023-10-02 14:50:00|9194.5|9193|9191.9|9190.4|9194.7|9193.2|9191.2|9189.7|416
1696258500000|2023-10-02 14:55:00|9191.8|9190.3|9191.8|9190.3|9194.7|9193.2|9191.5|9189.8|336
1696258800000|2023-10-02 15:00:00|9191.5|9190|9187.3|9185.8|9191.5|9190|9185.4|9183.9|407
1696259100000|2023-10-02 15:05:00|9187.4|9185.9|9187.8|9186.3|9190.8|9189.3|9183.5|9182|398
1696259400000|2023-10-02 15:10:00|9188.1|9186.6|9186.7|9185.2|9189.6|9188.1|9185.8|9184.2|388
1696259700000|2023-10-02 15:15:00|9186.5|9185|9180.5|9179|9186.5|9185|9179.8|9178.3|396
1696260000000|2023-10-02 15:20:00|9180.6|9179.1|9177.8|9175.4|9180.7|9179.2|9175.3|9172.9|346
1696260300000|2023-10-02 15:25:00|9177.5|9176|9174.4|9172|9179|9177.5|9174.2|9172|311
1696260600000|2023-10-02 15:30:00|9174.5|9172.1|9172.1|9169.7|9175.9|9173.5|9170.7|9168.3|440
1696260900000|2023-10-02 15:35:00|9172.2|9169.8|9178.3|9175.9|9180.9|9178.9|9172.1|9169.7|305
1696261200000|2023-10-02 15:40:00|9178.2|9175.8|9179.5|9177.1|9180.9|9178.5|9178.2|9175.8|232
1696261500000|2023-10-02 15:45:00|9179.6|9177.2|9180|9177.6|9180.9|9178.5|9178.1|9175.7|196
1696261800000|2023-10-02 15:50:00|9180.1|9177.7|9180.7|9178.3|9180.8|9178.4|9177.8|9175.4|214
1696262100000|2023-10-02 15:55:00|9180.8|9178.4|9178.4|9176|9180.8|9178.4|9177.7|9175.3|224
1696262400000|2023-10-02 16:00:00|9178.3|9175.9|9180.1|9177.7|9181.1|9179.1|9178.1|9175.7|208
1696262700000|2023-10-02 16:05:00|9180.3|9177.9|9184.2|9181.8|9184.8|9182.9|9180.3|9177.9|237
1696263000000|2023-10-02 16:10:00|9184.3|9181.9|9182.9|9180.5|9186.5|9184.1|9181.9|9179.5|293
1696263300000|2023-10-02 16:15:00|9182.8|9180.4|9181.5|9180|9183.3|9180.9|9181.1|9179.2|227
1696263600000|2023-10-02 16:20:00|9181.8|9180.3|9182.1|9180.6|9184.8|9182.9|9181.7|9179.6|155
1696263900000|2023-10-02 16:25:00|9182.2|9180.7|9182.1|9180.6|9183.2|9181.7|9180.2|9178|221
1696264200000|2023-10-02 16:30:00|9182.7|9181.2|9183.5|9182|9184.7|9183.2|9182.2|9180.5|239
1696264500000|2023-10-02 16:35:00|9183.4|9181.9|9182.7|9181.2|9184.7|9183.2|9182.5|9181|234
1696264800000|2023-10-02 16:40:00|9182.6|9181.1|9183.6|9182.1|9183.8|9182.3|9181.1|9179.6|199
1696265100000|2023-10-02 16:45:00|9183.5|9182|9187.7|9186.2|9187.9|9186.4|9183.1|9181.6|155
1696265400000|2023-10-02 16:50:00|9187.8|9186.3|9185.5|9184|9187.8|9186.3|9185.2|9183.7|196
1696265700000|2023-10-02 16:55:00|9185.8|9184.3|9186.2|9184.7|9186.8|9185.3|9184.7|9183.2|242
1696266000000|2023-10-02 17:00:00|9186.1|9184.6|9182|9180.5|9186.1|9184.6|9181.9|9180.4|239
1696266300000|2023-10-02 17:05:00|9182.1|9180.6|9179.2|9177.7|9182.7|9181.2|9179.2|9177.7|236
1696266600000|2023-10-02 17:10:00|9179.1|9177.6|9179.5|9178|9180.5|9178.9|9178.8|9177.3|164
1696266900000|2023-10-02 17:15:00|9179.6|9178.1|9178.1|9176.6|9179.6|9178.1|9175.9|9174.1|216
1696267200000|2023-10-02 17:20:00|9177.9|9176.4|9178.9|9177.4|9179|9177.5|9177.6|9175.4|174
1696267500000|2023-10-02 17:25:00|9178.7|9177.2|9175.5|9174|9178.7|9177.2|9174.8|9172.7|184
1696267800000|2023-10-02 17:30:00|9175.6|9174.1|9175.5|9174|9176.5|9174.7|9174.6|9172.8|233
1696268100000|2023-10-02 17:35:00|9175.6|9174.1|9177.1|9175.6|9177.7|9176.2|9175.3|9172.9|241
1696268400000|2023-10-02 17:40:00|9177|9175.5|9176.3|9174.8|9178.3|9176.8|9175.7|9174.2|169
1696268700000|2023-10-02 17:45:00|9176.4|9174.9|9175.9|9174.4|9176.5|9175|9174.4|9172.9|139
1696269000000|2023-10-02 17:50:00|9175.8|9174.3|9174.5|9173|9175.9|9174.4|9174|9172.5|140
1696269300000|2023-10-02 17:55:00|9174.6|9173.1|9175.8|9174.3|9176.3|9174.8|9174|9172.5|160
1696269600000|2023-10-02 18:00:00|9175.9|9174.4|9175.6|9173.2|9176.6|9175.1|9175|9173.1|184
1696269900000|2023-10-02 18:05:00|9175.5|9173.1|9172.1|9170.6|9175.6|9173.9|9171.5|9169.9|235
1696270200000|2023-10-02 18:10:00|9172.2|9170.7|9167.1|9165.6|9172.6|9170.7|9166.8|9165.3|277
1696270500000|2023-10-02 18:15:00|9167.2|9165.7|9169.1|9167.6|9169.7|9168.2|9167.1|9165.5|196
1696270800000|2023-10-02 18:20:00|9169.4|9167.9|9169.6|9168.1|9169.7|9168.2|9168.4|9166.9|103
1696271100000|2023-10-02 18:25:00|9169.7|9168.2|9172.8|9171.3|9173.2|9171.7|9169.6|9168.1|160
1696271400000|2023-10-02 18:30:00|9173.1|9171.6|9174.2|9172.7|9174.6|9173.1|9170.9|9169.4|183
1696271700000|2023-10-02 18:35:00|9174.1|9172.6|9174.9|9173.4|9175|9173.5|9173.6|9172.1|106
1696272000000|2023-10-02 18:40:00|9174.8|9173.3|9174.5|9173|9175.1|9173.6|9172.5|9171|164
1696272300000|2023-10-02 18:45:00|9174.6|9173.1|9174.7|9173.2|9175.4|9173.5|9174|9172.1|115
1696272600000|2023-10-02 18:50:00|9174.5|9173|9172.6|9171.1|9175.2|9173.7|9171.9|9170.4|152
1696272900000|2023-10-02 18:55:00|9173|9171.5|9171.1|9169.6|9173.1|9171.6|9169.6|9168.1|292
1696273200000|2023-10-02 19:00:00|9171.2|9169.7|9168.9|9167.4|9171.2|9169.7|9168.8|9167.3|279
1696273500000|2023-10-02 19:05:00|9168.8|9167.3|9170.8|9168.4|9171.7|9170|9168.6|9167.1|164
1696273800000|2023-10-02 19:10:00|9170.7|9168.3|9172.3|9169.9|9172.9|9170.5|9170.1|9167.7|148
1696274100000|2023-10-02 19:15:00|9172.6|9170.2|9171.9|9170.4|9173.1|9170.8|9170.9|9169.3|143
1696274400000|2023-10-02 19:20:00|9172|9170.5|9171.4|9169|9173.1|9171.6|9171.4|9169|178
1696274700000|2023-10-02 19:25:00|9171.5|9169.1|9172.1|9170.6|9172.4|9170.7|9170.8|9168.9|102
1696275000000|2023-10-02 19:30:00|9172.2|9170.7|9172.5|9170.1|9172.7|9170.7|9170|9168.5|184
1696275300000|2023-10-02 19:35:00|9172.4|9170|9173.9|9171.5|9174.4|9172|9172.3|9169.9|132
1696275600000|2023-10-02 19:40:00|9174|9171.6|9174.3|9172.8|9174.7|9172.8|9173.7|9171.3|70
1696275900000|2023-10-02 19:45:00|9174.2|9172.7|9172.3|9170.8|9174.2|9172.7|9172.2|9170.7|72
1696276200000|2023-10-02 19:50:00|9172.2|9170.7|9171.9|9170.4|9172.6|9171.1|9170.9|9169.4|116
1696276500000|2023-10-02 19:55:00|9172|9170.5|9176.6|9175.1|9176.6|9175.1|9171.1|9169.6|173
1696276800000|2023-10-02 20:00:00|9177.1|9174.7|9180|9177.6|9180.2|9178.3|9177.1|9174.7|174
1696277100000|2023-10-02 20:05:00|9180.2|9177.8|9180|9177.6|9180.8|9178.4|9179.9|9177.5|74
1696277400000|2023-10-02 20:10:00|9180.1|9177.7|9181.8|9179.4|9182.3|9179.9|9180.1|9177.7|205
1696277700000|2023-10-02 20:15:00|9181.9|9179.5|9181.1|9178.7|9181.9|9179.5|9180.9|9178.5|86
1696278000000|2023-10-02 20:20:00|9181|9178.6|9182.4|9180|9182.4|9180|9180.6|9178.6|65
1696278300000|2023-10-02 20:25:00|9182.3|9179.9|9183|9180.6|9183.4|9181|9182.2|9179.8|40
1696278600000|2023-10-02 20:30:00|9182.6|9181.1|9183.2|9180.8|9183.9|9181.5|9182.6|9180.6|63
1696278900000|2023-10-02 20:35:00|9183.3|9180.9|9183.5|9181.1|9183.5|9181.3|9182.7|9180.6|79
1696279200000|2023-10-02 20:40:00|9183.4|9181|9183.3|9180.9|9183.5|9181.5|9182.9|9180.9|67
1696279500000|2023-10-02 20:45:00|9182.8|9180.4|9183.4|9181|9183.6|9181.2|9182.7|9180.3|28
1696279800000|2023-10-02 20:50:00|9183.3|9180.9|9182.9|9180.5|9183.5|9181.1|9182.5|9180.1|45
1696280100000|2023-10-02 20:55:00|9183.7|9179.8|9184.7|9180.7|9185.1|9181.2|9183.5|9179.6|81
1696280400000|2023-10-02 21:00:00|9185|9181.1|9185.2|9178.7|9185.2|9181.1|9185|9178.7|2
1696280700000|2023-10-02 21:05:00|9183.1|9176.6|9183.5|9177|9184.1|9177.6|9182.6|9176.1|6
1696281000000|2023-10-02 21:10:00|9183.7|9177.2|9182.9|9176.4|9183.7|9177.2|9182.3|9175.8|13
1696281300000|2023-10-02 21:15:00|9183.4|9176.9|9185.1|9178.6|9185.7|9179.2|9182.9|9176.4|42
1696281600000|2023-10-02 21:20:00|9185.2|9178.7|9183.6|9177.1|9185.8|9179.3|9183.5|9177|68
1696281900000|2023-10-02 21:25:00|9184.1|9177.6|9183.7|9177.2|9184.2|9177.7|9183.1|9176.6|50
1696282200000|2023-10-02 21:30:00|9183.6|9177.1|9184|9177.5|9185.5|9179|9183.4|9176.9|96
1696282500000|2023-10-02 21:35:00|9184.1|9177.6|9184.3|9177.8|9186.5|9180|9183.4|9176.9|194
1696282800000|2023-10-02 21:40:00|9184.2|9177.7|9184.4|9177.9|9186.7|9180.2|9183.9|9177.4|106
1696283100000|2023-10-02 21:45:00|9185.9|9179.4|9184|9177.5|9187.2|9180.7|9183.1|9176.6|335
1696283400000|2023-10-02 21:50:00|9183.9|9177.4|9182.1|9175.6|9184|9177.5|9181.7|9175.2|210
1696283700000|2023-10-02 21:55:00|9181.9|9175.4|9183.3|9176.8|9187.1|9180.6|9181.6|9175.1|309
1696284000000|2023-10-02 22:00:00|9183.4|9176.9|9181.8|9177.9|9183.7|9178.3|9181.4|9176.3|190
1696284300000|2023-10-02 22:05:00|9181|9178.6|9180|9177.6|9181.9|9179.5|9179.5|9177.1|110
1696284600000|2023-10-02 22:10:00|9179.9|9177.5|9176.7|9174.3|9180.1|9177.7|9176.3|9173.9|187
1696284900000|2023-10-02 22:15:00|9176.5|9174.1|9175.4|9173|9177.2|9174.8|9175.4|9173|141
1696285200000|2023-10-02 22:20:00|9175.5|9173.1|9177.2|9174.8|9177.6|9175.2|9175.2|9172.8|88
1696285500000|2023-10-02 22:25:00|9177.4|9175|9177.4|9175|9177.5|9175.1|9177|9174.6|58
1696285800000|2023-10-02 22:30:00|9177.5|9175.1|9180|9177.6|9180.2|9177.8|9177.5|9175.1|46
1696286100000|2023-10-02 22:35:00|9179.9|9177.5|9180|9177.6|9180.7|9178.3|9179.9|9177.5|61
1696286400000|2023-10-02 22:40:00|9179.9|9177.5|9180.8|9178.4|9181.6|9179.2|9179.9|9177.5|56
1696286700000|2023-10-02 22:45:00|9180.9|9178.5|9181.4|9179|9181.9|9179.5|9180.8|9178.4|74
1696287000000|2023-10-02 22:50:00|9181.3|9178.9|9180.2|9177.8|9181.4|9179|9180.2|9177.8|43
1696287300000|2023-10-02 22:55:00|9180.3|9177.9|9182.6|9180.2|9182.6|9180.2|9180.1|9177.7|57
1696287600000|2023-10-02 23:00:00|9182.5|9180.1|9183.1|9180.7|9183.1|9180.7|9182.5|9180.1|37
1696287900000|2023-10-02 23:05:00|9183|9180.6|9182.3|9179.9|9183.2|9180.8|9182.3|9179.9|28
1696288200000|2023-10-02 23:10:00|9182.2|9179.8|9183.4|9181|9184.4|9182|9182.2|9179.8|74
1696288500000|2023-10-02 23:15:00|9183.3|9180.9|9184.8|9182.4|9185.2|9182.8|9182.9|9180.5|41
1696288800000|2023-10-02 23:20:00|9184.7|9182.3|9185.6|9183.2|9186.2|9183.8|9183.9|9181.5|74
1696289100000|2023-10-02 23:25:00|9185.5|9183.1|9185|9182.6|9186|9183.6|9184.8|9182.4|106
1696289400000|2023-10-02 23:30:00|9184.9|9182.5|9183.9|9181.5|9185|9182.6|9183.8|9181.4|106
1696289700000|2023-10-02 23:35:00|9183.8|9181.4|9183.3|9180.9|9184.4|9182|9183.2|9180.8|82
1696290000000|2023-10-02 23:40:00|9183|9180.6|9182.7|9180.3|9183.2|9180.8|9182.3|9179.9|67
1696290300000|2023-10-02 23:45:00|9182.6|9180.2|9180.5|9178.1|9182.6|9180.2|9180.1|9177.7|91
1696290600000|2023-10-02 23:50:00|9180.6|9178.2|9178.8|9176.4|9180.7|9178.3|9178.3|9175.9|111
1696290900000|2023-10-02 23:55:00|9178.9|9176.5|9181.2|9178.8|9181.6|9179.2|9178.9|9176.5|155
1696291200000|2023-10-03 00:00:00|9181.3|9178.9|9183.4|9181|9184|9181.6|9181.1|9178.7|191
1696291500000|2023-10-03 00:05:00|9183.5|9182|9191.3|9188.9|9192.9|9190.5|9182.4|9180|198
1696291800000|2023-10-03 00:10:00|9191.7|9189.3|9186.8|9184.4|9192.3|9189.9|9186.6|9184.2|400
1696292100000|2023-10-03 00:15:00|9186.7|9184.3|9187.5|9185.1|9187.5|9185.1|9185.4|9183|239
1696292400000|2023-10-03 00:20:00|9187.6|9185.2|9191.9|9189.5|9192|9189.6|9186.9|9184.5|243
1696292700000|2023-10-03 00:25:00|9191.7|9189.3|9191.2|9188.8|9192.4|9190|9190.6|9188.2|227
1696293000000|2023-10-03 00:30:00|9191.3|9188.9|9190.7|9188.3|9191.6|9189.4|9190|9187.8|417
1696293300000|2023-10-03 00:35:00|9190.6|9188.2|9189.3|9186.9|9190.9|9188.5|9188.3|9185.9|230
1696293600000|2023-10-03 00:40:00|9189.5|9187.1|9187.9|9185.5|9189.6|9187.3|9187.8|9185.4|192
1696293900000|2023-10-03 00:45:00|9187.8|9185.4|9186.9|9184.5|9188.7|9186.3|9186.6|9184.2|121
1696294200000|2023-10-03 00:50:00|9187|9184.6|9185.9|9183.5|9187.5|9185.1|9185.5|9183.1|138
1696294500000|2023-10-03 00:55:00|9186|9183.6|9186|9183.6|9186.7|9184.3|9185.2|9182.8|131
1696294800000|2023-10-03 01:00:00|9186.5|9184.1|9186.1|9183.7|9186.9|9184.5|9184.8|9182.4|130
1696295100000|2023-10-03 01:05:00|9185.9|9183.5|9188.2|9185.8|9188.2|9185.8|9185|9182.6|162
1696295400000|2023-10-03 01:10:00|9188.1|9185.7|9191.1|9188.7|9191.8|9189.4|9187.9|9185.5|137
1696295700000|2023-10-03 01:15:00|9191|9188.6|9187.7|9185.3|9191.3|9188.9|9187.7|9185.3|121
1696296000000|2023-10-03 01:20:00|9187.6|9185.2|9185.4|9183|9187.6|9185.2|9185.4|9183|113
1696296300000|2023-10-03 01:25:00|9185.5|9183.1|9187.4|9185|9187.9|9185.5|9185.2|9182.8|201
1696296600000|2023-10-03 01:30:00|9187.5|9185.1|9186.5|9184.1|9188.1|9186|9185.4|9183.4|306
1696296900000|2023-10-03 01:35:00|9186.6|9184.2|9185.3|9182.9|9186.9|9184.9|9184.6|9182.5|214
1696297200000|2023-10-03 01:40:00|9185.2|9182.8|9185.1|9182.7|9186.6|9184.2|9184.3|9182|243
1696297500000|2023-10-03 01:45:00|9185.2|9182.8|9185.6|9183.2|9186.9|9184.5|9184.9|9182.5|151
1696297800000|2023-10-03 01:50:00|9185.7|9183.3|9186.8|9184.4|9187|9184.6|9185.7|9183.3|206
1696298100000|2023-10-03 01:55:00|9186.9|9184.5|9187.3|9184.9|9188.7|9186.3|9186.9|9184.5|158
1696298400000|2023-10-03 02:00:00|9187.4|9185|9190|9187.6|9191.3|9188.9|9187.4|9185|338
1696298700000|2023-10-03 02:05:00|9189.9|9187.5|9189.8|9187.4|9190.6|9188.2|9188.9|9186.5|254
1696299000000|2023-10-03 02:10:00|9189.7|9187.3|9189.8|9187.4|9190.8|9188.4|9189.5|9187.1|249
1696299300000|2023-10-03 02:15:00|9189.9|9187.5|9190.5|9189|9191.5|9189.6|9189|9186.9|232
1696299600000|2023-10-03 02:20:00|9190.8|9189.3|9192.2|9190.7|9193.5|9192|9190.6|9189.1|197
1696299900000|2023-10-03 02:25:00|9192.3|9190.8|9192.1|9189.7|9192.3|9190.8|9191.2|9189.2|136
1696300200000|2023-10-03 02:30:00|9192.2|9189.8|9192.9|9190.5|9193.5|9191.6|9191.5|9189.6|195
1696300500000|2023-10-03 02:35:00|9193|9190.6|9192.6|9190.2|9193.8|9191.5|9191.8|9189.9|181
1696300800000|2023-10-03 02:40:00|9192.5|9190.1|9192.8|9190.4|9192.9|9190.8|9191.5|9189.3|287
1696301100000|2023-10-03 02:45:00|9192.9|9190.5|9190.6|9188.2|9192.9|9190.5|9190|9187.6|238
1696301400000|2023-10-03 02:50:00|9190.8|9188.4|9190.5|9188.1|9191.1|9188.7|9189.2|9187.1|254
1696301700000|2023-10-03 02:55:00|9190.6|9188.2|9191.1|9188.7|9191.2|9189.2|9189.5|9187.5|158
1696302000000|2023-10-03 03:00:00|9191.2|9188.8|9190.6|9188.2|9191.8|9189.4|9190.5|9188.1|262
1696302300000|2023-10-03 03:05:00|9190.5|9188.1|9189.7|9188.2|9191.1|9189.3|9189.7|9187.5|248
1696302600000|2023-10-03 03:10:00|9189.8|9188.3|9190.4|9188.9|9190.6|9189.1|9188.9|9187.1|219
1696302900000|2023-10-03 03:15:00|9190.5|9189|9190.3|9188.8|9190.9|9189.4|9189.8|9187.8|304
1696303200000|2023-10-03 03:20:00|9190.4|9188.9|9190.4|9188.9|9191.4|9189.3|9189.6|9188.1|191
1696303500000|2023-10-03 03:25:00|9190.3|9188.8|9191.4|9189|9191.7|9189.8|9189.9|9188.4|157
1696303800000|2023-10-03 03:30:00|9191.5|9189.1|9189.8|9188.3|9192.7|9190.3|9189.1|9187.6|139
1696304100000|2023-10-03 03:35:00|9189.9|9188.4|9189.2|9186.8|9190.7|9189|9188.7|9186.3|175
1696304400000|2023-10-03 03:40:00|9189.1|9186.7|9187|9185.5|9189.1|9186.7|9186.9|9184.9|165
1696304700000|2023-10-03 03:45:00|9186.7|9185.2|9187.7|9186.2|9188.3|9186.4|9186.5|9184.8|65
1696305000000|2023-10-03 03:50:00|9187.6|9186.1|9188.3|9186.8|9189.4|9187.9|9187.6|9185.8|164
1696305300000|2023-10-03 03:55:00|9188.4|9186.9|9187.7|9186.2|9188.6|9187.1|9187|9185.5|152
1696305600000|2023-10-03 04:00:00|9187.6|9186.1|9187.7|9185.3|9188.5|9186.1|9187|9184.6|169
1696305900000|2023-10-03 04:05:00|9187.8|9185.4|9188.7|9186.3|9188.8|9186.4|9186.6|9184.2|176
1696306200000|2023-10-03 04:10:00|9188.8|9186.4|9190.6|9188.2|9190.6|9188.2|9188.2|9185.8|253
1696306500000|2023-10-03 04:15:00|9190.7|9188.3|9192|9189.6|9192.8|9190.4|9189.6|9187.2|247
1696306800000|2023-10-03 04:20:00|9191.9|9189.5|9191|9188.6|9192.6|9190.2|9190.9|9188.5|187
1696307100000|2023-10-03 04:25:00|9191.1|9188.7|9193.3|9190.9|9194|9191.6|9191|9188.6|144
1696307400000|2023-10-03 04:30:00|9193.2|9190.8|9193.9|9191.5|9194|9192.2|9192.1|9189.7|229
1696307700000|2023-10-03 04:35:00|9193.8|9191.4|9192.2|9189.8|9194.9|9192.5|9192|9189.6|164
1696308000000|2023-10-03 04:40:00|9192.3|9189.9|9192.3|9189.9|9192.6|9190.4|9191|9188.6|127
1696308300000|2023-10-03 04:45:00|9192.4|9190|9194.1|9191.7|9194.2|9191.8|9191.5|9189.1|175
1696308600000|2023-10-03 04:50:00|9194|9191.6|9193.8|9191.4|9195.6|9193.2|9193.6|9191.2|140
1696308900000|2023-10-03 04:55:00|9193.7|9191.3|9195.1|9192.7|9196.1|9193.7|9193.6|9191.2|122
1696309200000|2023-10-03 05:00:00|9195.2|9192.8|9194.8|9192.4|9196.6|9194.2|9194.3|9191.9|195
1696309500000|2023-10-03 05:05:00|9194.7|9192.3|9194.7|9192.3|9195.8|9193.4|9193.9|9191.5|195
1696309800000|2023-10-03 05:10:00|9194.6|9192.2|9195.6|9193.2|9195.6|9193.2|9193.9|9191.5|174
1696310100000|2023-10-03 05:15:00|9195.5|9193.1|9195.7|9193.3|9195.8|9193.4|9194.9|9192.5|145
1696310400000|2023-10-03 05:20:00|9195.8|9193.4|9197.3|9194.9|9197.5|9195.1|9194.5|9192.1|161
1696310700000|2023-10-03 05:25:00|9197.2|9194.8|9196.7|9194.3|9197.9|9195.5|9196.5|9194.1|99
1696311000000|2023-10-03 05:30:00|9196.8|9194.4|9197.1|9194.7|9197.3|9195.8|9196.1|9194.2|132
1696311300000|2023-10-03 05:35:00|9197.2|9194.8|9194.1|9191.7|9197.3|9194.9|9194.1|9191.7|180
1696311600000|2023-10-03 05:40:00|9194|9191.6|9194.7|9192.3|9196.4|9194|9193.9|9191.5|135
1696311900000|2023-10-03 05:45:00|9194.6|9192.2|9195.3|9192.9|9195.6|9193.2|9194.1|9191.7|182
1696312200000|2023-10-03 05:50:00|9195.2|9192.8|9199.4|9197|9199.4|9197|9195.2|9192.8|145
1696312500000|2023-10-03 05:55:00|9199.3|9196.9|9196.3|9193.9|9199.3|9196.9|9196.2|9193.8|162
1696312800000|2023-10-03 06:00:00|9196.7|9194.3|9194.2|9191.8|9199.8|9197.8|9193.8|9191.4|380
1696313100000|2023-10-03 06:05:00|9194.1|9191.7|9196.4|9194|9197|9194.6|9193.8|9191.4|285
1696313400000|2023-10-03 06:10:00|9196.3|9193.9|9195.2|9192.8|9197.2|9194.8|9195.2|9192.8|173
1696313700000|2023-10-03 06:15:00|9195.1|9192.7|9193.8|9192.3|9195.1|9192.7|9192.2|9189.8|262
1696314000000|2023-10-03 06:20:00|9193.9|9192.4|9192.7|9190.3|9195|9193.5|9192.4|9190.1|296
1696314300000|2023-10-03 06:25:00|9192.8|9190.4|9190|9187.6|9192.9|9190.7|9189.2|9186.8|233
1696314600000|2023-10-03 06:30:00|9190.1|9187.7|9204.2|9201.8|9217.4|9215|9190.1|9187.6|610
1696314900000|2023-10-03 06:35:00|9204.1|9201.7|9204.7|9202.3|9208.1|9206.1|9200.3|9198.8|392
1696315200000|2023-10-03 06:40:00|9204.6|9202.2|9203.1|9201.6|9205.5|9203.7|9202.6|9200.2|284
1696315500000|2023-10-03 06:45:00|9203.2|9201.7|9203.6|9201.2|9204.3|9202.4|9202.3|9199.9|396
1696315800000|2023-10-03 06:50:00|9203.7|9201.3|9194.4|9192|9203.9|9201.5|9192|9189.6|391
1696316100000|2023-10-03 06:55:00|9194.5|9192.1|9196.8|9194.4|9197.3|9195.1|9194|9192|194
1696316400000|2023-10-03 07:00:00|9196.7|9194.3|9197.5|9195.1|9197.6|9195.2|9190.3|9188.3|443
1696316700000|2023-10-03 07:05:00|9197.4|9195|9194.5|9193|9197.5|9195.4|9192.9|9191.4|409
1696317000000|2023-10-03 07:10:00|9194.4|9192.9|9194.5|9193|9197|9195.5|9193.1|9190.7|395
1696317300000|2023-10-03 07:15:00|9194.4|9192.9|9197.3|9194.9|9197.5|9195.1|9192.2|9190.2|380
1696317600000|2023-10-03 07:20:00|9197.4|9195|9196.8|9195.3|9197.6|9195.8|9195.2|9193.7|295
1696317900000|2023-10-03 07:25:00|9196.9|9195.4|9202.7|9200.3|9202.9|9200.5|9195.9|9194.4|314
1696318200000|2023-10-03 07:30:00|9202.9|9200.5|9209.8|9207.4|9210.4|9208|9202.4|9200|430
1696318500000|2023-10-03 07:35:00|9209.7|9207.3|9207.8|9206.3|9212.7|9211.2|9207.6|9206.1|274
1696318800000|2023-10-03 07:40:00|9208.1|9206.6|9207.7|9206.2|9211.3|9209.8|9207.2|9205.7|284
1696319100000|2023-10-03 07:45:00|9207.8|9206.3|9216.5|9215|9216.5|9215|9205.7|9204.2|411
1696319400000|2023-10-03 07:50:00|9216.6|9215.1|9217.5|9215.1|9219.7|9218.2|9214.4|9212.9|340
1696319700000|2023-10-03 07:55:00|9217.4|9215|9213.9|9212.4|9217.9|9215.5|9213.2|9211.7|281
1696320000000|2023-10-03 08:00:00|9213.8|9212.3|9213.3|9211.8|9215.5|9214|9210.8|9209.3|345
1696320300000|2023-10-03 08:05:00|9213.5|9212|9210.9|9209.4|9213.5|9212|9209.1|9207.6|296
1696320600000|2023-10-03 08:10:00|9210.8|9209.3|9204.5|9203|9210.9|9209.4|9203.8|9202.3|275
1696320900000|2023-10-03 08:15:00|9204.6|9203.1|9197|9194.6|9205.1|9203.6|9196.9|9194.5|381
1696321200000|2023-10-03 08:20:00|9196.5|9194.1|9196.9|9194.5|9200|9198.5|9196.2|9193.9|265
1696321500000|2023-10-03 08:25:00|9197|9194.6|9197.8|9195.4|9199.1|9196.7|9196.4|9194|227
1696321800000|2023-10-03 08:30:00|9197.7|9195.3|9194.9|9192.5|9200.3|9198.2|9194.9|9192.5|298
1696322100000|2023-10-03 08:35:00|9194.8|9192.4|9199|9197.5|9199.3|9197.8|9194.8|9192.4|286
1696322400000|2023-10-03 08:40:00|9198.9|9197.4|9200.2|9198.7|9200.7|9199.1|9198.8|9197.3|240
1696322700000|2023-10-03 08:45:00|9200.3|9198.8|9205.8|9203.4|9206.8|9204.4|9199.3|9197.8|345
1696323000000|2023-10-03 08:50:00|9205.9|9203.5|9202.5|9201|9208.4|9206.3|9202.1|9199.7|396
1696323300000|2023-10-03 08:55:00|9202.4|9200.9|9199.5|9197.1|9203.1|9201.6|9198.6|9196.2|363
1696323600000|2023-10-03 09:00:00|9199.4|9197|9203.6|9202.1|9205.8|9204.3|9199.4|9197|359
1696323900000|2023-10-03 09:05:00|9203.7|9202.2|9212.5|9211|9213.5|9212|9203.5|9202|383
1696324200000|2023-10-03 09:10:00|9212.6|9211.1|9207.8|9206.3|9212.7|9211.2|9206.6|9205.1|283
1696324500000|2023-10-03 09:15:00|9207.6|9206.1|9204.8|9203.3|9207.6|9206.1|9204.3|9202.8|252
1696324800000|2023-10-03 09:20:00|9205|9203.5|9207.5|9206|9208.4|9206.9|9204.8|9203.3|293
1696325100000|2023-10-03 09:25:00|9207.4|9205.9|9210.1|9207.7|9211.4|9209|9207|9205.3|286
1696325400000|2023-10-03 09:30:00|9210.2|9207.8|9214|9212.5|9214.7|9213.2|9209.8|9207.8|329
1696325700000|2023-10-03 09:35:00|9214.1|9212.6|9214.1|9212.6|9218.9|9217.4|9213.6|9212.1|298
1696326000000|2023-10-03 09:40:00|9214.2|9212.7|9210.3|9208.8|9214.2|9212.7|9208.4|9206.9|311
1696326300000|2023-10-03 09:45:00|9210.4|9208.9|9209.8|9208.3|9210.4|9208.9|9207.9|9206.4|274
1696326600000|2023-10-03 09:50:00|9209.7|9208.2|9209.4|9207.9|9210.1|9208.6|9207.1|9205.6|257
1696326900000|2023-10-03 09:55:00|9209.3|9207.8|9214.2|9212.7|9216.1|9214.6|9209.3|9207.8|270
1696327200000|2023-10-03 10:00:00|9214.4|9212.9|9216.1|9214.6|9216.3|9214.8|9213.9|9212.4|172
1696327500000|2023-10-03 10:05:00|9216|9214.5|9213.4|9211.9|9216.8|9215.3|9213.1|9211.6|192
1696327800000|2023-10-03 10:10:00|9213.3|9211.8|9214.5|9213|9215.1|9213.6|9212.4|9210.9|240
1696328100000|2023-10-03 10:15:00|9214.4|9212.9|9218.2|9216.7|9218.7|9217.2|9214.4|9212.9|237
1696328400000|2023-10-03 10:20:00|9218.1|9216.6|9217.5|9216|9218.2|9216.7|9215.7|9214.2|237
1696328700000|2023-10-03 10:25:00|9217.4|9215.9|9225.4|9223.9|9227.9|9226.4|9216.4|9214.9|281
1696329000000|2023-10-03 10:30:00|9225.3|9223.8|9221.9|9220.4|9227.8|9226.3|9221.9|9220.4|273
1696329300000|2023-10-03 10:35:00|9222.3|9220.8|9225|9222.6|9225.4|9223|9221.8|9220.3|236
1696329600000|2023-10-03 10:40:00|9225.1|9222.7|9224.1|9222.6|9225.5|9224|9224|9222.4|159
1696329900000|2023-10-03 10:45:00|9223.7|9222.2|9228.8|9227.3|9230.4|9228.9|9223.5|9222|192
1696330200000|2023-10-03 10:50:00|9228.9|9227.4|9227.2|9225.7|9229.3|9227.8|9225.6|9224.1|178
1696330500000|2023-10-03 10:55:00|9227.3|9225.8|9229.3|9227.8|9229.7|9228.2|9226.1|9224.6|191
1696330800000|2023-10-03 11:00:00|9229.4|9227.9|9234.1|9232.6|9236.2|9233.8|9228.8|9227|246
1696331100000|2023-10-03 11:05:00|9234.2|9232.7|9235.2|9233.7|9236.1|9234.6|9232.2|9230.7|176
1696331400000|2023-10-03 11:10:00|9235.1|9233.6|9234.3|9232.8|9238.7|9237.2|9234|9232.5|297
1696331700000|2023-10-03 11:15:00|9234.2|9232.7|9234.5|9233|9235.9|9234.4|9233.5|9232|254
1696332000000|2023-10-03 11:20:00|9234.6|9233.1|9234.6|9233.1|9235.4|9233.9|9231.1|9229.6|308
1696332300000|2023-10-03 11:25:00|9234.7|9233.2|9233.5|9232|9237.2|9235.7|9233.2|9231.7|333
1696332600000|2023-10-03 11:30:00|9233.4|9231.9|9230.5|9229|9233.4|9231.9|9230.1|9227.7|303
1696332900000|2023-10-03 11:35:00|9230.6|9229.1|9225.4|9223.9|9231.6|9230.1|9225.4|9223.9|282
1696333200000|2023-10-03 11:40:00|9225.5|9224|9225.6|9224.1|9228.1|9226.6|9224.4|9222.9|265
1696333500000|2023-10-03 11:45:00|9225.7|9224.2|9231.1|9229.6|9232.2|9230.7|9225|9223.5|360
1696333800000|2023-10-03 11:50:00|9231.2|9229.7|9226.9|9225.4|9233.4|9231.9|9225.7|9224.2|325
1696334100000|2023-10-03 11:55:00|9226.8|9225.3|9224.4|9222.9|9228.3|9226.8|9222.7|9220.3|336
1696334400000|2023-10-03 12:00:00|9224.5|9223|9227.8|9226.3|9228.1|9226.6|9224.1|9222.6|385
1696334700000|2023-10-03 12:05:00|9227.9|9226.4|9227.4|9225.9|9229.8|9228.3|9225.6|9224.1|331
1696335000000|2023-10-03 12:10:00|9227.5|9226|9221.8|9220.3|9228.3|9226.8|9221.5|9220|363
1696335300000|2023-10-03 12:15:00|9221.9|9220.4|9224.1|9222.6|9227|9225.5|9221.4|9219.9|418
1696335600000|2023-10-03 12:20:00|9224.6|9223.1|9221|9219.5|9225.1|9223.6|9218.5|9217|489
1696335900000|2023-10-03 12:25:00|9220.8|9219.3|9222|9220.5|9222.4|9220.9|9219.5|9218|365
1696336200000|2023-10-03 12:30:00|9221.9|9220.4|9225.4|9223.9|9226.7|9225.2|9221.9|9220.4|315
1696336500000|2023-10-03 12:35:00|9225.5|9224|9227.6|9226.1|9231.1|9229.6|9225.1|9223.6|420
1696336800000|2023-10-03 12:40:00|9227.5|9226|9229|9226.6|9231.3|9229.8|9227.1|9225.6|444
1696337100000|2023-10-03 12:45:00|9228.9|9226.5|9227.4|9225.9|9229.2|9227.1|9225|9222.7|436
1696337400000|2023-10-03 12:50:00|9227.5|9226|9227.7|9225.3|9230|9228.5|9226.2|9224.5|472
1696337700000|2023-10-03 12:55:00|9227.6|9225.2|9223.9|9222.4|9228.1|9225.7|9222|9220.5|442
1696338000000|2023-10-03 13:00:00|9223.8|9222.3|9219.2|9216.8|9225.6|9224.1|9217.8|9215.4|482
1696338300000|2023-10-03 13:05:00|9219.3|9216.9|9217|9214.6|9220.1|9217.7|9215.6|9213.2|383
1696338600000|2023-10-03 13:10:00|9217.2|9214.8|9217.9|9215.5|9218.7|9217.2|9214.5|9213|371
1696338900000|2023-10-03 13:15:00|9218.2|9215.8|9221.6|9220.1|9221.7|9220.2|9217.8|9215.6|388
1696339200000|2023-10-03 13:20:00|9221.5|9220|9221.3|9219.8|9222.7|9221.2|9220.9|9219.4|288
1696339500000|2023-10-03 13:25:00|9221.4|9219.9|9220.7|9219.2|9221.4|9219.9|9219.5|9218|276
1696339800000|2023-10-03 13:30:00|9220.8|9219.3|9221.7|9220.2|9223.8|9222.3|9219.3|9217.8|468
1696340100000|2023-10-03 13:35:00|9221.8|9220.3|9218.8|9217.3|9226.4|9224.9|9218.7|9217.2|512
1696340400000|2023-10-03 13:40:00|9218.7|9217.2|9214.7|9213.2|9218.8|9217.3|9212.5|9211|456
1696340700000|2023-10-03 13:45:00|9214.8|9213.3|9212.5|9211|9217.3|9215.8|9212.3|9210.7|358
1696341000000|2023-10-03 13:50:00|9212.8|9210.4|9211.2|9209.7|9213.8|9212.3|9211.2|9209.7|518
1696341300000|2023-10-03 13:55:00|9211.1|9209.6|9215.7|9212.8|9216.3|9214|9208.4|9206.6|389
1696341600000|2023-10-03 14:00:00|9215.9|9212.7|9238.2|9235.8|9243|9240.6|9215.9|9212.7|1305
1696341900000|2023-10-03 14:05:00|9238.4|9236|9238.7|9237.2|9245.5|9243.1|9237.8|9235.4|889
1696342200000|2023-10-03 14:10:00|9238.4|9236.9|9212.5|9210.1|9239|9237.5|9207.6|9205.2|1553
1696342500000|2023-10-03 14:15:00|9212.6|9210.2|9211.8|9209.4|9224.9|9222.5|9210.9|9208.5|1377
1696342800000|2023-10-03 14:20:00|9211.9|9209.5|9212|9209.6|9213|9210.6|9202.1|9199.7|1103
1696343100000|2023-10-03 14:25:00|9212.1|9209.7|9223.7|9221.3|9225.5|9223.1|9209|9206.6|968
1696343400000|2023-10-03 14:30:00|9224.1|9221.7|9214.8|9212.4|9225|9222.6|9212.6|9210.2|824
1696343700000|2023-10-03 14:35:00|9214.7|9212.3|9212.8|9210.4|9214.7|9212.3|9204.4|9202|891
1696344000000|2023-10-03 14:40:00|9212.9|9210.5|9206.5|9205|9212.9|9211.3|9205.2|9203.1|777
1696344300000|2023-10-03 14:45:00|9206.6|9205.1|9207.6|9205.2|9212.4|9210.9|9205.2|9203.2|594
1696344600000|2023-10-03 14:50:00|9207.7|9205.3|9211.8|9210.3|9218.5|9216.1|9207.7|9205.3|628
1696344900000|2023-10-03 14:55:00|9211.6|9210.1|9210.9|9209.4|9213.2|9211.7|9208.4|9206.9|529
1696345200000|2023-10-03 15:00:00|9211.3|9209.8|9215.8|9214.3|9217.9|9216.4|9210.3|9208.8|578
1696345500000|2023-10-03 15:05:00|9215.9|9214.4|9214|9212.5|9218.6|9217.1|9212.7|9210.8|458
1696345800000|2023-10-03 15:10:00|9213.7|9212.2|9220.8|9218.4|9222.1|9220.6|9211.8|9210.3|490
1696346100000|2023-10-03 15:15:00|9220.7|9218.3|9221.7|9220.2|9225.4|9223.9|9220|9217.7|541
1696346400000|2023-10-03 15:20:00|9221.6|9220.1|9222.1|9220.6|9223.9|9222.4|9218.8|9217|545
1696346700000|2023-10-03 15:25:00|9222.2|9220.7|9224.8|9223.3|9225.6|9224.1|9222.2|9220.7|350
1696347000000|2023-10-03 15:30:00|9224.7|9223.2|9229|9227.5|9229|9227.5|9220.1|9218.6|515
1696347300000|2023-10-03 15:35:00|9228.9|9227.4|9229.6|9228.1|9232.4|9230.3|9228.9|9227|475
1696347600000|2023-10-03 15:40:00|9229.4|9227.9|9231.4|9229.9|9232.6|9231.1|9227.4|9225.9|413
1696347900000|2023-10-03 15:45:00|9231.3|9229.8|9232.1|9230.6|9234.6|9233.1|9230.7|9229.2|333
1696348200000|2023-10-03 15:50:00|9232|9230.5|9230.4|9228|9232.1|9230.6|9228.4|9226.6|374
1696348500000|2023-10-03 15:55:00|9230.3|9227.9|9227.6|9226.1|9230.3|9227.9|9224.8|9222.9|393
1696348800000|2023-10-03 16:00:00|9227.5|9226|9221.2|9219.7|9227.8|9226.3|9220.1|9218.6|469
1696349100000|2023-10-03 16:05:00|9221.3|9219.8|9222.6|9221.1|9223.7|9222.2|9218|9216.5|437
1696349400000|2023-10-03 16:10:00|9222.5|9221|9222.7|9221.2|9225.5|9224|9221.5|9220|385
1696349700000|2023-10-03 16:15:00|9222.8|9221.3|9218.3|9216.8|9225.4|9223.9|9218.3|9216.3|351
1696350000000|2023-10-03 16:20:00|9218.5|9217|9215.6|9213.2|9219.8|9218.3|9214.9|9212.8|328
1696350300000|2023-10-03 16:25:00|9215.5|9213.1|9212.1|9210.6|9215.8|9213.4|9212.1|9209.9|313
1696350600000|2023-10-03 16:30:00|9212.2|9210.7|9213.5|9211.1|9214.1|9212.4|9211.8|9209.4|295
1696350900000|2023-10-03 16:35:00|9213.6|9211.2|9215.4|9213|9217.2|9215.4|9212.3|9209.9|372
1696351200000|2023-10-03 16:40:00|9215.5|9213.1|9216.9|9215.4|9217.9|9216.1|9213.8|9211.4|292
1696351500000|2023-10-03 16:45:00|9216.8|9215.3|9218.1|9216.6|9218.3|9216.6|9215.8|9213.4|329
1696351800000|2023-10-03 16:50:00|9218.2|9216.7|9218.6|9216.2|9219.1|9217.2|9216.6|9214.2|296
1696352100000|2023-10-03 16:55:00|9218.7|9216.3|9216.5|9214.1|9219.8|9217.8|9216.2|9213.9|302
1696352400000|2023-10-03 17:00:00|9216.6|9214.2|9212.9|9210.5|9216.6|9214.2|9212.3|9210.2|335
1696352700000|2023-10-03 17:05:00|9212.8|9210.4|9210.2|9207.8|9212.8|9210.4|9208.5|9206.1|271
1696353000000|2023-10-03 17:10:00|9210.3|9207.9|9211.2|9208.8|9213.3|9211.5|9209.1|9207|266
1696353300000|2023-10-03 17:15:00|9211.1|9208.7|9208|9205.6|9211.2|9209.2|9206.5|9204.1|294
1696353600000|2023-10-03 17:20:00|9207.8|9205.4|9205.3|9203.8|9208.5|9206.9|9204.1|9202.3|265
1696353900000|2023-10-03 17:25:00|9205.2|9203.7|9205.4|9203.9|9207.4|9205.9|9204.8|9203.3|198
1696354200000|2023-10-03 17:30:00|9205.3|9203.8|9208.8|9207.3|9210.6|9209.1|9205.2|9203.7|208
1696354500000|2023-10-03 17:35:00|9208.7|9207.2|9209.5|9208|9210.4|9208.9|9208.5|9207|267
1696354800000|2023-10-03 17:40:00|9209.6|9208.1|9208.8|9207.3|9210.3|9208.4|9206.8|9205.3|255
1696355100000|2023-10-03 17:45:00|9208.7|9207.2|9209.8|9208.3|9209.9|9208.4|9207.3|9205.8|272
1696355400000|2023-10-03 17:50:00|9209.9|9208.4|9212.2|9210.7|9212.2|9210.7|9209.8|9208.3|242
1696355700000|2023-10-03 17:55:00|9212.3|9210.8|9211.1|9209.6|9215.2|9213.7|9210.2|9208.7|269
1696356000000|2023-10-03 18:00:00|9211.2|9209.7|9213.6|9212.1|9213.9|9212.4|9209.7|9207.6|282
1696356300000|2023-10-03 18:05:00|9213.4|9211.2|9213.6|9212.1|9214|9212.2|9209.9|9207.5|354
1696356600000|2023-10-03 18:10:00|9213.7|9212.2|9216|9214.5|9216.4|9214.9|9213.3|9211.3|259
1696356900000|2023-10-03 18:15:00|9215.9|9214.4|9215.1|9213.6|9217.5|9216|9215|9213.5|276
1696357200000|2023-10-03 18:20:00|9215.2|9213.7|9214.6|9213.1|9215.6|9214.1|9213.7|9212.2|280
1696357500000|2023-10-03 18:25:00|9214.5|9213|9215.5|9214|9217.9|9216.4|9214.5|9213|280
1696357800000|2023-10-03 18:30:00|9215.4|9213.9|9213.5|9212|9215.8|9214.3|9213.3|9211.4|240
1696358100000|2023-10-03 18:35:00|9213.6|9212.1|9208.2|9206.7|9213.7|9212.2|9208.2|9206.2|252
1696358400000|2023-10-03 18:40:00|9208.3|9206.8|9208.3|9206.8|9209|9207.5|9207.4|9205.9|199
1696358700000|2023-10-03 18:45:00|9208.4|9206.9|9205.4|9203.9|9208.7|9207.2|9205.3|9203.8|178
1696359000000|2023-10-03 18:50:00|9205.2|9203.7|9205.7|9204.2|9206.9|9205.4|9203.5|9202|238
1696359300000|2023-10-03 18:55:00|9205.8|9204.3|9210.8|9208.4|9211.2|9208.8|9205.3|9203|371
1696359600000|2023-10-03 19:00:00|9210.7|9208.3|9213.7|9212.2|9214.2|9212.7|9209.9|9207.5|265
1696359900000|2023-10-03 19:05:00|9213.8|9212.3|9211.8|9210.3|9214.2|9212.4|9211|9209.5|114
1696360200000|2023-10-03 19:10:00|9211.9|9210.4|9210.6|9208.2|9212.1|9210.6|9209.2|9207|232
1696360500000|2023-10-03 19:15:00|9210.7|9208.3|9210.9|9208.5|9211.7|9209.6|9209.7|9207.5|231
1696360800000|2023-10-03 19:20:00|9211|9208.6|9209.1|9207.6|9211|9208.9|9209|9206.8|256
1696361100000|2023-10-03 19:25:00|9209.2|9207.7|9211.4|9209|9212|9210.2|9209|9207.5|171
1696361400000|2023-10-03 19:30:00|9211.5|9209.1|9212.2|9210.7|9212.5|9210.8|9210.4|9208.4|96
1696361700000|2023-10-03 19:35:00|9212.1|9210.6|9211.2|9209.7|9212.1|9210.6|9211|9209.3|70
1696362000000|2023-10-03 19:40:00|9211.3|9209.8|9210.7|9209.2|9212.1|9210.6|9210.6|9208.6|62
1696362300000|2023-10-03 19:45:00|9210.4|9208.9|9210.8|9208.4|9210.9|9209.4|9209.2|9207.7|131
1696362600000|2023-10-03 19:50:00|9210.9|9208.5|9210|9208.5|9210.9|9209|9208.8|9207.3|96
1696362900000|2023-10-03 19:55:00|9210.1|9208.6|9209.5|9208|9211.2|9208.9|9209|9207.1|95
1696363200000|2023-10-03 20:00:00|9209.8|9208.3|9206.3|9203.9|9210.1|9208.4|9205.8|9203.8|165
1696363500000|2023-10-03 20:05:00|9206.1|9204.6|9207.5|9206|9208.1|9206.2|9206.1|9204.3|50
1696363800000|2023-10-03 20:10:00|9207.4|9205.9|9207.8|9205.4|9207.9|9206.2|9207.2|9205.4|38
1696364100000|2023-10-03 20:15:00|9207.6|9205.2|9207.6|9205.2|9207.8|9205.8|9207|9204.8|60
1696364400000|2023-10-03 20:20:00|9207.7|9205.3|9209|9207.5|9209.4|9207.5|9207.7|9205.3|70
1696364700000|2023-10-03 20:25:00|9209.5|9207.1|9211.9|9209.5|9212|9209.6|9209|9206.6|56
1696365000000|2023-10-03 20:30:00|9211.8|9209.4|9209.9|9207.5|9211.9|9209.5|9209.8|9207.4|78
1696365300000|2023-10-03 20:35:00|9210|9207.6|9211.5|9209.1|9211.5|9209.1|9210|9207.6|89
1696365600000|2023-10-03 20:40:00|9211.6|9209.2|9212.2|9209.8|9212.5|9210.1|9211.1|9208.7|92
1696365900000|2023-10-03 20:45:00|9211.5|9209.1|9210.6|9208.2|9211.7|9209.3|9210|9207.6|194
1696366200000|2023-10-03 20:50:00|9210.8|9208.4|9211.2|9208.8|9212.8|9210.4|9210.8|9208.4|138
1696366500000|2023-10-03 20:55:00|9212|9208.1|9214|9207.5|9214.4|9209|9211.4|9207.5|249
1696367400000|2023-10-03 21:10:00|9215.2|9208.7|9216.1|9209.6|9216.2|9209.7|9215.2|9208.7|4
1696367700000|2023-10-03 21:15:00|9216.2|9209.7|9215.3|9208.8|9217.5|9211|9215.1|9208.6|125
1696368000000|2023-10-03 21:20:00|9215.4|9208.9|9215|9208.5|9216.8|9210.3|9213.9|9207.4|49
1696368600000|2023-10-03 21:30:00|9218.7|9212.2|9218.5|9212|9220.2|9213.7|9218.3|9211.8|21
1696368900000|2023-10-03 21:35:00|9218.6|9212.1|9217.9|9211.4|9221.3|9214.8|9215.3|9208.8|208
1696369200000|2023-10-03 21:40:00|9217.8|9211.3|9215.7|9209.2|9217.9|9211.4|9214.8|9208.3|218
1696369500000|2023-10-03 21:45:00|9215.8|9209.3|9216|9209.5|9218.3|9211.8|9214.9|9208.4|645
1696369800000|2023-10-03 21:50:00|9217|9210.5|9215.9|9209.4|9217|9210.5|9214.7|9208.2|352
1696370100000|2023-10-03 21:55:00|9215.8|9209.3|9215.6|9209.1|9217.2|9210.7|9215.1|9208.6|417
1696370400000|2023-10-03 22:00:00|9215.5|9209|9212|9207.6|9215.5|9209|9211.6|9206.3|379
1696370700000|2023-10-03 22:05:00|9211.2|9208.4|9211.2|9208.1|9213.1|9209.2|9210.8|9207.9|158
1696371000000|2023-10-03 22:10:00|9211.1|9208|9207.3|9204.8|9211.1|9208|9206.7|9203.8|213
1696371300000|2023-10-03 22:15:00|9207.2|9204.7|9206.6|9204.2|9207.8|9205.4|9206.5|9204.1|179
1696371600000|2023-10-03 22:20:00|9206.5|9204.1|9206.8|9204.4|9207|9204.6|9205.5|9203.1|114
1696371900000|2023-10-03 22:25:00|9206.7|9204.3|9206|9203.6|9207.2|9204.8|9205.7|9203.3|133
1696372200000|2023-10-03 22:30:00|9205.9|9203.5|9209.1|9206.7|9209.1|9206.7|9205.9|9203.5|85
1696372500000|2023-10-03 22:35:00|9208.9|9206.5|9209.5|9207.1|9209.5|9207.1|9208.9|9206.5|58
1696372800000|2023-10-03 22:40:00|9209.6|9207.2|9208.8|9206.4|9210.6|9208.2|9208.8|9206.4|55
1696373100000|2023-10-03 22:45:00|9208.9|9206.5|9210.2|9207.8|9210.2|9207.8|9208.8|9206.4|19
1696373400000|2023-10-03 22:50:00|9210.1|9207.7|9211.5|9209.1|9212.2|9209.8|9210|9207.6|86
1696373700000|2023-10-03 22:55:00|9211.6|9209.2|9210.8|9208.4|9212.8|9210.4|9209.9|9207.5|84
1696374000000|2023-10-03 23:00:00|9210.7|9208.3|9214.5|9212.1|9214.9|9212.5|9210.7|9208.3|103
1696374300000|2023-10-03 23:05:00|9214.4|9212|9212.4|9210|9214.6|9212.2|9212.1|9209.7|59
1696374600000|2023-10-03 23:10:00|9212.3|9209.9|9208.7|9206.3|9212.3|9209.9|9208.7|9206.3|69
1696374900000|2023-10-03 23:15:00|9208.6|9206.2|9211|9208.6|9212.6|9210.2|9208.5|9206.1|83
1696375200000|2023-10-03 23:20:00|9211.6|9209.2|9211.7|9209.3|9212.4|9210|9210.2|9207.8|70
1696375500000|2023-10-03 23:25:00|9211.6|9209.2|9211.7|9209.3|9212.5|9210.1|9211.4|9209|58
1696375800000|2023-10-03 23:30:00|9211.6|9209.2|9210.8|9208.4|9212.3|9209.9|9210.4|9208|97
1696376100000|2023-10-03 23:35:00|9210.7|9208.3|9210.8|9208.4|9211.1|9208.7|9210.6|9208.2|51
1696376400000|2023-10-03 23:40:00|9210.9|9208.5|9210.9|9208.5|9212|9209.6|9210.6|9208.2|93
1696376700000|2023-10-03 23:45:00|9210.8|9208.4|9209.9|9207.5|9211.3|9209.3|9209.9|9207.5|65
1696377000000|2023-10-03 23:50:00|9209.8|9207.4|9211.3|9208.9|9211.6|9209.3|9209.8|9207.4|39
1696377300000|2023-10-03 23:55:00|9211.2|9209.7|9212.3|9209.9|9212.4|9210|9211.2|9209|90
1696377600000|2023-10-04 00:00:00|9212.5|9210.1|9214.7|9212.3|9214.7|9212.3|9211.1|9209|210
1696377900000|2023-10-04 00:05:00|9214.9|9212.5|9213.4|9211|9215.9|9213.6|9212.6|9210.2|141
1696378200000|2023-10-04 00:10:00|9213.6|9211.2|9214.3|9211.9|9214.7|9212.3|9213.2|9210.8|134
1696378500000|2023-10-04 00:15:00|9213.8|9211.4|9212.3|9209.9|9213.8|9211.4|9211.6|9209.2|145
1696378800000|2023-10-04 00:20:00|9212.2|9209.8|9214.7|9213.2|9214.8|9213.3|9212.1|9209.7|108
1696379100000|2023-10-04 00:25:00|9214.8|9213.3|9214.1|9212.6|9216.2|9214.7|9214|9212|93
1696379400000|2023-10-04 00:30:00|9214|9212.5|9213.2|9211.7|9214.1|9212.5|9212.2|9210.7|165
1696379700000|2023-10-04 00:35:00|9213.1|9211.6|9211.1|9209.6|9213.3|9211.8|9210.9|9209.4|86
1696380000000|2023-10-04 00:40:00|9211.4|9209|9213.4|9211|9213.4|9211.6|9211|9209|64
1696380300000|2023-10-04 00:45:00|9213.5|9211.1|9210.8|9208.4|9213.5|9211.8|9210.8|9208.4|126
1696380600000|2023-10-04 00:50:00|9210.7|9208.3|9214.5|9212.1|9215|9212.6|9210.4|9208|166
1696380900000|2023-10-04 00:55:00|9214.3|9211.9|9211.6|9209.2|9215.4|9213|9211.2|9208.8|197
1696381200000|2023-10-04 01:00:00|9211.5|9209.1|9216.4|9214|9216.4|9214.7|9211.1|9208.7|371
1696381500000|2023-10-04 01:05:00|9216.3|9213.9|9217.2|9215.7|9218.3|9216.8|9213.4|9211.5|356
1696381800000|2023-10-04 01:10:00|9216.5|9215|9214|9212.5|9216.9|9215.4|9213.6|9212.1|131
1696382100000|2023-10-04 01:15:00|9214.1|9212.6|9214.3|9212.8|9216|9214.5|9213|9211.5|158
1696382400000|2023-10-04 01:20:00|9214.4|9212.9|9214.2|9212.7|9215.4|9213.9|9212.7|9211.2|125
1696382700000|2023-10-04 01:25:00|9214.3|9212.8|9215.6|9214.1|9215.9|9214.1|9213.5|9212|97
1696383000000|2023-10-04 01:30:00|9215.5|9214|9219.1|9216.7|9219.6|9217.6|9215.5|9214|222
1696383300000|2023-10-04 01:35:00|9219.3|9216.9|9218.8|9216.4|9223.2|9220.8|9218.5|9216.1|375
1696383600000|2023-10-04 01:40:00|9218.6|9216.2|9220.3|9217.9|9221.4|9219|9218.2|9215.8|310
1696383900000|2023-10-04 01:45:00|9220|9217.6|9217.8|9215.4|9220.3|9217.9|9217.4|9215|267
1696384200000|2023-10-04 01:50:00|9217.7|9215.3|9217.3|9214.9|9218.9|9216.5|9216.4|9214|258
1696384500000|2023-10-04 01:55:00|9216.6|9214.2|9217.7|9215.3|9217.9|9215.5|9215.9|9213.5|154
1696384800000|2023-10-04 02:00:00|9217.6|9215.2|9217.6|9215.2|9219|9216.6|9216.8|9214.4|200
1696385100000|2023-10-04 02:05:00|9217.7|9215.3|9215.8|9213.4|9218.3|9215.9|9215.5|9213.1|134
1696385400000|2023-10-04 02:10:00|9215.9|9213.5|9216.6|9214.2|9217.5|9215.1|9215.9|9213.5|105
1696385700000|2023-10-04 02:15:00|9216.5|9214.1|9215.6|9213.2|9217.1|9214.7|9215.5|9213.1|124
1696386000000|2023-10-04 02:20:00|9215.4|9213|9215.2|9213.7|9216.5|9214.4|9214.3|9212.7|125
1696386300000|2023-10-04 02:25:00|9215.3|9213.8|9216.2|9214.7|9216.2|9214.7|9214.3|9212.8|155
1696386600000|2023-10-04 02:30:00|9216.6|9215.1|9217.5|9215.1|9217.9|9216.1|9216.6|9215.1|76
1696386900000|2023-10-04 02:35:00|9217.7|9215.3|9219.4|9217|9219.8|9217.4|9217.7|9215.3|118
1696387200000|2023-10-04 02:40:00|9219.3|9216.9|9219.3|9216.9|9219.9|9217.5|9218.3|9215.9|125
1696387500000|2023-10-04 02:45:00|9219.2|9216.8|9221.6|9220.1|9222.1|9220.1|9219.1|9216.8|66
1696387800000|2023-10-04 02:50:00|9221.7|9220.2|9220|9217.6|9223.2|9220.8|9220|9217.6|124
1696388100000|2023-10-04 02:55:00|9219.9|9217.5|9219.5|9217.1|9219.9|9217.5|9218.5|9216.1|125
1696388400000|2023-10-04 03:00:00|9219.6|9217.2|9217.8|9215.4|9219.6|9217.2|9217.7|9215.3|85
1696388700000|2023-10-04 03:05:00|9218|9215.6|9219.6|9217.2|9219.6|9217.2|9218|9215.6|84
1696389000000|2023-10-04 03:10:00|9219.7|9217.3|9216.6|9214.2|9219.7|9217.3|9216|9213.6|117
1696389300000|2023-10-04 03:15:00|9216.5|9214.1|9219.3|9216.9|9219.5|9217.1|9216.5|9214.1|117
1696389600000|2023-10-04 03:20:00|9219.2|9216.8|9219.3|9216.9|9220.2|9217.8|9218.9|9216.5|182
1696389900000|2023-10-04 03:25:00|9219.2|9216.8|9220.3|9217.9|9220.4|9218|9219.1|9216.7|141
1696390200000|2023-10-04 03:30:00|9220.2|9217.8|9221.8|9219.4|9222.1|9220.1|9219.8|9217.6|181
1696390500000|2023-10-04 03:35:00|9221.7|9219.3|9224.1|9221.7|9224.3|9221.9|9221.7|9219.3|211
1696390800000|2023-10-04 03:40:00|9224.2|9221.8|9224.2|9221.8|9224.7|9222.3|9223.2|9220.8|130
1696391100000|2023-10-04 03:45:00|9224.1|9221.7|9225|9222.6|9225.7|9223.9|9223.7|9221.7|136
1696391400000|2023-10-04 03:50:00|9225.3|9222.9|9225.2|9223.7|9226.7|9225.2|9225|9222.6|219
1696391700000|2023-10-04 03:55:00|9225.1|9223.6|9225.1|9222.7|9226.1|9223.9|9224.7|9222.7|134
1696392000000|2023-10-04 04:00:00|9225|9222.6|9224.2|9221.8|9225.1|9222.7|9223.7|9221.3|137
1696392300000|2023-10-04 04:05:00|9224.3|9221.9|9224.7|9223.2|9225.6|9224.1|9223.7|9221.3|151
1696392600000|2023-10-04 04:10:00|9224.8|9223.3|9223|9221.5|9225.3|9223.5|9222.9|9221.4|144
1696392900000|2023-10-04 04:15:00|9222.9|9221.4|9223.9|9221.5|9224.2|9222.7|9222.6|9221.1|360
1696393200000|2023-10-04 04:20:00|9224|9221.6|9224.9|9222.5|9224.9|9222.5|9222.3|9219.9|180
1696393500000|2023-10-04 04:25:00|9224.8|9222.4|9224.1|9221.7|9225.4|9223|9224.1|9221.7|244
1696393800000|2023-10-04 04:30:00|9223.9|9221.5|9222.6|9220.2|9224|9221.6|9222.6|9220.2|213
1696394100000|2023-10-04 04:35:00|9222.7|9220.3|9221.8|9219.4|9222.8|9220.4|9221.4|9219|251
1696394400000|2023-10-04 04:40:00|9221.9|9219.5|9222.2|9219.8|9222.8|9220.4|9220.7|9218.3|241
1696394700000|2023-10-04 04:45:00|9222.3|9219.9|9218.9|9217.4|9222.3|9219.9|9218.4|9216.5|236
1696395000000|2023-10-04 04:50:00|9218.8|9217.3|9216.6|9214.2|9218.9|9217.4|9216.6|9214.2|233
1696395300000|2023-10-04 04:55:00|9216|9213.6|9215.1|9213.6|9216.1|9214.4|9214.7|9212.5|251
1696395600000|2023-10-04 05:00:00|9214.8|9213.3|9217.9|9215.5|9218.1|9216|9214.3|9212.8|195
1696395900000|2023-10-04 05:05:00|9218|9215.6|9216.6|9214.2|9218.1|9215.8|9215.8|9214|178
1696396200000|2023-10-04 05:10:00|9216.5|9214.1|9217.2|9214.8|9218|9216|9216|9213.6|137
1696396500000|2023-10-04 05:15:00|9217.3|9214.9|9218.5|9216.1|9218.6|9216.6|9217.2|9214.8|153
1696396800000|2023-10-04 05:20:00|9218.4|9216|9218.4|9216.9|9219.7|9218.2|9217.4|9215.9|182
1696397100000|2023-10-04 05:25:00|9218.5|9217|9217.1|9215.6|9219.5|9218|9216.7|9215.2|124
1696397400000|2023-10-04 05:30:00|9216.9|9215.4|9215.9|9214.4|9217.3|9215.8|9215.1|9213.6|141
1696397700000|2023-10-04 05:35:00|9216|9214.5|9218.4|9216.9|9218.5|9217|9215.2|9213.7|97
1696398000000|2023-10-04 05:40:00|9218.3|9216.8|9218|9216.5|9219.5|9218|9217.6|9216.1|114
1696398300000|2023-10-04 05:45:00|9218.1|9216.6|9216.9|9215.4|9218.5|9216.6|9216.4|9214.9|144
1696398600000|2023-10-04 05:50:00|9217|9215.5|9220.1|9218.6|9220.5|9219|9217|9215.5|164
1696398900000|2023-10-04 05:55:00|9220.5|9219|9220.4|9218.9|9220.8|9219.3|9219.2|9217.2|161
1696399200000|2023-10-04 06:00:00|9220.3|9218.8|9219.3|9216.9|9221.2|9219.7|9217.2|9214.8|313
1696399500000|2023-10-04 06:05:00|9219.2|9216.8|9220|9217.6|9221.8|9219.4|9218.2|9215.8|327
1696399800000|2023-10-04 06:10:00|9220.1|9217.7|9219.2|9216.8|9220.3|9217.9|9217.5|9215.1|177
1696400100000|2023-10-04 06:15:00|9219.6|9217.2|9224.3|9222.8|9224.7|9223|9218.7|9216.3|421
1696400400000|2023-10-04 06:20:00|9224.8|9223.3|9227.4|9225.9|9227.8|9226.3|9223.9|9222.4|333
1696400700000|2023-10-04 06:25:00|9227.5|9226|9231.1|9228.7|9231.2|9229|9227.5|9226|349
1696401000000|2023-10-04 06:30:00|9231.2|9228.8|9230.8|9228.4|9233.7|9231.3|9229.7|9227.5|284
1696401300000|2023-10-04 06:35:00|9230.9|9228.5|9229.5|9227.1|9231.2|9228.8|9228.4|9226|234
1696401600000|2023-10-04 06:40:00|9229.4|9227|9225.6|9224.1|9230.3|9227.9|9225.6|9223.3|206
1696401900000|2023-10-04 06:45:00|9225.7|9224.2|9225.1|9223.6|9226.2|9224.6|9223.6|9222.1|328
1696402200000|2023-10-04 06:50:00|9225.2|9223.7|9225.5|9224|9229|9227.5|9224.9|9223.4|267
1696402500000|2023-10-04 06:55:00|9225.3|9223.8|9221.5|9220|9225.3|9223.8|9220.8|9219|350
1696402800000|2023-10-04 07:00:00|9221.8|9219.4|9220.9|9218.5|9225.4|9223.9|9220.2|9218|512
1696403100000|2023-10-04 07:05:00|9221|9218.6|9218.9|9217.4|9221.9|9219.9|9218|9216.5|356
1696403400000|2023-10-04 07:10:00|9219|9217.5|9211.9|9209.5|9219.1|9217.6|9211.5|9209.1|439
1696403700000|2023-10-04 07:15:00|9211.6|9209.2|9207.3|9204.9|9213.1|9210.7|9207.1|9204.7|460
1696404000000|2023-10-04 07:20:00|9207.2|9204.8|9206.8|9205.3|9207.3|9205.8|9204.3|9202.1|362
1696404300000|2023-10-04 07:25:00|9206.7|9205.2|9205.1|9202.7|9208.9|9206.8|9202.8|9200.5|418
1696404600000|2023-10-04 07:30:00|9205|9202.6|9203|9200.6|9206.4|9204|9203|9200.6|319
1696404900000|2023-10-04 07:35:00|9202.7|9200.3|9200.5|9199|9203|9200.6|9200|9197.7|322
1696405200000|2023-10-04 07:40:00|9200.4|9198.9|9195|9192.6|9202.2|9200.6|9194.7|9192.3|414
1696405500000|2023-10-04 07:45:00|9194.9|9192.5|9197.1|9194.7|9197.9|9195.5|9194|9191.6|479
1696405800000|2023-10-04 07:50:00|9197.2|9194.8|9201.7|9199.3|9202|9199.9|9197|9194.6|466
1696406100000|2023-10-04 07:55:00|9201.6|9199.2|9198.3|9195.9|9201.8|9199.5|9195.7|9193.3|419
1696406400000|2023-10-04 08:00:00|9198.4|9196|9201.4|9199|9202.3|9200.3|9196.7|9194.4|439
1696406700000|2023-10-04 08:05:00|9201.3|9198.9|9201.8|9200.3|9203.8|9201.4|9199.7|9197.4|368
1696407000000|2023-10-04 08:10:00|9202|9200.5|9201.3|9199.8|9203.7|9202.2|9200|9198.5|395
1696407300000|2023-10-04 08:15:00|9201.2|9199.7|9204|9201.6|9204.9|9202.5|9201.2|9199.1|500
1696407600000|2023-10-04 08:20:00|9204.1|9201.7|9204|9201.6|9207.5|9205.1|9203.5|9201.1|496
1696407900000|2023-10-04 08:25:00|9204.1|9201.7|9205.5|9203.1|9206.4|9204|9203.6|9201.2|402
1696408200000|2023-10-04 08:30:00|9204.7|9202.3|9202.2|9199.8|9205.4|9203.5|9200.5|9198.1|310
1696408500000|2023-10-04 08:35:00|9202.3|9199.9|9204.7|9203.2|9205.8|9204.1|9202|9199.6|265
1696408800000|2023-10-04 08:40:00|9204.8|9203.3|9194.8|9192.4|9204.8|9203.3|9194.3|9191.9|321
1696409100000|2023-10-04 08:45:00|9194.9|9192.5|9198|9196.5|9198.5|9196.5|9194.9|9192.5|235
1696409400000|2023-10-04 08:50:00|9197.8|9196.3|9196.5|9194.1|9199.5|9197.7|9193|9190.6|291
1696409700000|2023-10-04 08:55:00|9196.4|9194|9187.7|9185.3|9196.7|9194.3|9183|9181.5|508
1696410000000|2023-10-04 09:00:00|9187.5|9185.1|9182.6|9180.2|9188.6|9186.7|9181.8|9179.4|523
1696410300000|2023-10-04 09:05:00|9182.7|9180.3|9177.8|9175.4|9183.9|9181.5|9175.9|9173.5|323
1696410600000|2023-10-04 09:10:00|9178.1|9175.7|9183.8|9182.3|9183.8|9182.3|9176.2|9173.8|332
1696410900000|2023-10-04 09:15:00|9183.4|9181.9|9186|9183.6|9186.9|9184.6|9181.3|9179.3|541
1696411200000|2023-10-04 09:20:00|9186.1|9183.7|9188.8|9186.4|9189.7|9188.1|9186|9183.7|333
1696411500000|2023-10-04 09:25:00|9188.5|9186.1|9188.3|9185.9|9189.4|9187.1|9187.5|9185.1|256
1696411800000|2023-10-04 09:30:00|9188.4|9186|9193.7|9192.2|9193.8|9192.3|9186|9183.6|322
1696412100000|2023-10-04 09:35:00|9193.8|9192.3|9190.5|9189|9193.8|9192.3|9189.5|9187.5|193
1696412400000|2023-10-04 09:40:00|9190.6|9189.1|9191.1|9189.6|9191.8|9190.3|9189.5|9187.9|185
1696412700000|2023-10-04 09:45:00|9191.2|9189.7|9187|9185.5|9191.2|9189.7|9186.4|9184.4|285
1696413000000|2023-10-04 09:50:00|9186.9|9185.4|9183.6|9182.1|9187.9|9186.1|9183.4|9181.9|211
1696413300000|2023-10-04 09:55:00|9183.9|9182.4|9185.9|9184.4|9187.4|9185.9|9183.7|9182.2|244
1696413600000|2023-10-04 10:00:00|9186.1|9184.6|9181|9179.5|9186.4|9184.9|9179.8|9178.3|236
1696413900000|2023-10-04 10:05:00|9181.1|9179.6|9175.7|9173.3|9181.1|9179.6|9175.4|9173|430
1696414200000|2023-10-04 10:10:00|9175.8|9173.4|9174.1|9172.6|9176.5|9174.3|9172.9|9170.7|239
1696414500000|2023-10-04 10:15:00|9174.2|9172.7|9176.1|9174.6|9179.2|9177.7|9174.1|9172.6|357
1696414800000|2023-10-04 10:20:00|9176|9174.5|9179.4|9177.9|9179.7|9178.2|9175.9|9174.4|211
1696415100000|2023-10-04 10:25:00|9179.5|9178|9179.2|9177.7|9179.5|9178|9176.7|9175.2|205
1696415400000|2023-10-04 10:30:00|9179.4|9177.9|9182.9|9181.4|9183|9181.5|9178.9|9177.4|240
1696415700000|2023-10-04 10:35:00|9183.1|9181.6|9184.1|9181.7|9184.3|9182.2|9181.5|9180|324
1696416000000|2023-10-04 10:40:00|9184|9181.6|9186.1|9184.6|9186.4|9184.9|9183.8|9181.6|283
1696416300000|2023-10-04 10:45:00|9186.5|9184.1|9192.9|9191.4|9193.2|9191.7|9186.2|9184.1|248
1696416600000|2023-10-04 10:50:00|9193|9191.5|9192.8|9190.4|9195|9193.5|9190.6|9189.1|212
1696416900000|2023-10-04 10:55:00|9192.9|9190.5|9191.3|9189.8|9193|9191.5|9191|9188.6|172
1696417200000|2023-10-04 11:00:00|9191.2|9189.7|9187.4|9185|9191.9|9190|9187.4|9185|202
1696417500000|2023-10-04 11:05:00|9187.5|9185.1|9180.2|9178.7|9187.5|9185.1|9180.1|9178.6|275
1696417800000|2023-10-04 11:10:00|9180.3|9178.8|9174.7|9172.3|9180.9|9179.4|9173.4|9171.7|442
1696418100000|2023-10-04 11:15:00|9174.9|9172.5|9176.2|9174.7|9176.2|9174.7|9173|9171.4|450
1696418400000|2023-10-04 11:20:00|9176.3|9174.8|9178.1|9176.6|9179.2|9177.4|9176.3|9174.8|324
1696418700000|2023-10-04 11:25:00|9178.2|9176.7|9174.9|9172.5|9178.3|9176.7|9174.4|9172|323
1696419000000|2023-10-04 11:30:00|9175|9172.6|9178.2|9175.8|9179.2|9177.7|9175|9172.6|275
1696419300000|2023-10-04 11:35:00|9178.1|9175.7|9178|9175.6|9181|9179.5|9177.5|9175.1|327
1696419600000|2023-10-04 11:40:00|9178.1|9175.7|9177.6|9175.2|9179.7|9178|9177.5|9175.1|299
1696419900000|2023-10-04 11:45:00|9177.5|9175.1|9173.4|9171|9177.9|9175.5|9173.2|9170.8|466
1696420200000|2023-10-04 11:50:00|9173.3|9170.9|9175.3|9173.8|9175.4|9173.9|9171.7|9169.3|430
1696420500000|2023-10-04 11:55:00|9175.4|9173.9|9178.7|9177.2|9179.7|9177.8|9174.8|9172.9|341
1696420800000|2023-10-04 12:00:00|9178.8|9177.3|9176.2|9173.8|9180.9|9179.4|9173.6|9171.2|511
1696421100000|2023-10-04 12:05:00|9176.1|9173.7|9179.2|9176.8|9180.6|9178.2|9175.6|9173.2|290
1696421400000|2023-10-04 12:10:00|9179.4|9177|9179.3|9174.3|9180.9|9178.7|9176.4|9173.9|356
1696421700000|2023-10-04 12:15:00|9179.2|9174.2|9164|9161.6|9179.2|9174.2|9152.5|9148.5|1117
1696422000000|2023-10-04 12:20:00|9163.5|9161.1|9165.6|9163.2|9168.7|9166.3|9162|9159.6|1040
1696422300000|2023-10-04 12:25:00|9165.7|9163.3|9167.8|9165.4|9171.1|9168.7|9165.2|9162.8|757
1696422600000|2023-10-04 12:30:00|9167.7|9165.3|9164.2|9161.8|9168.9|9166.5|9163.6|9161.2|732
1696422900000|2023-10-04 12:35:00|9164.3|9161.9|9161.7|9159.3|9165.8|9163.8|9159.7|9157.7|625
1696423200000|2023-10-04 12:40:00|9161.6|9159.2|9156.8|9155.3|9161.6|9159.7|9155.2|9153.4|595
1696423500000|2023-10-04 12:45:00|9156.7|9155.2|9146.2|9143.8|9158.4|9156.6|9145.7|9143.3|732
1696423800000|2023-10-04 12:50:00|9146.1|9143.7|9148.7|9147.2|9150|9147.6|9145.2|9142.8|486
1696424100000|2023-10-04 12:55:00|9148.6|9147.1|9151.3|9149.8|9151.7|9150.2|9147.2|9145.2|468
1696424400000|2023-10-04 13:00:00|9151.4|9149.9|9151.2|9148.8|9155.5|9153.3|9151.1|9148.7|513
1696424700000|2023-10-04 13:05:00|9151.3|9148.9|9150.7|9149.2|9154.1|9152.6|9148.6|9146.4|346
1696425000000|2023-10-04 13:10:00|9150.6|9149.1|9151.2|9148.8|9153.2|9151|9148.7|9146.3|403
1696425300000|2023-10-04 13:15:00|9151.3|9148.9|9154.4|9152|9154.6|9152.2|9148.5|9146.4|474
1696425600000|2023-10-04 13:20:00|9154.1|9152.6|9155.7|9154.2|9156.6|9155.1|9153.9|9152|308
1696425900000|2023-10-04 13:25:00|9155.8|9154.3|9153.7|9152.2|9157.8|9156.3|9147.6|9145.5|341
1696426200000|2023-10-04 13:30:00|9153.8|9152.3|9151.9|9150.4|9154.5|9153|9150.1|9148.6|509
1696426500000|2023-10-04 13:35:00|9152|9150.5|9153.3|9151.8|9156.7|9155.2|9151.8|9149.9|590
1696426800000|2023-10-04 13:40:00|9153.4|9151.9|9155.8|9152.8|9158.3|9156.6|9151.9|9149.6|594
1696427100000|2023-10-04 13:45:00|9155.6|9152.4|9161.1|9159.6|9161.7|9160.2|9155.5|9152.2|662
1696427400000|2023-10-04 13:50:00|9161.2|9159.7|9163.1|9161.6|9163.7|9162.2|9159.6|9158|398
1696427700000|2023-10-04 13:55:00|9163|9161.5|9165.9|9160.9|9166.5|9164.6|9161.1|9159.6|350
1696428000000|2023-10-04 14:00:00|9166.2|9161.2|9173.3|9170.9|9175.3|9173.7|9161.4|9159|1136
1696428300000|2023-10-04 14:05:00|9173.1|9170.7|9176.9|9174.5|9179.9|9178.1|9170.7|9169.2|901
1696428600000|2023-10-04 14:10:00|9176.8|9174.4|9174.9|9173.4|9178.2|9176.3|9171.6|9170.1|748
1696428900000|2023-10-04 14:15:00|9175|9172.6|9179.8|9178.3|9184.9|9182.9|9174.5|9172.3|774
1696429200000|2023-10-04 14:20:00|9179.7|9178.2|9183.8|9182.3|9186.1|9184.6|9178.9|9177.4|664
1696429500000|2023-10-04 14:25:00|9183.7|9182.2|9188.1|9186.6|9189.5|9188|9183.4|9181.9|423
1696429800000|2023-10-04 14:30:00|9188|9186.5|9182.5|9180.1|9188.8|9187|9182.1|9180.1|647
1696430100000|2023-10-04 14:35:00|9182.4|9180|9179.7|9178.2|9182.6|9180.6|9177|9174.8|513
1696430400000|2023-10-04 14:40:00|9179.8|9178.3|9180.2|9178.7|9181|9179.5|9176|9174.5|447
1696430700000|2023-10-04 14:45:00|9180.1|9178.6|9189.2|9186.8|9189.7|9187.8|9179.6|9178|552
1696431000000|2023-10-04 14:50:00|9189.1|9187.6|9188.8|9187.3|9190.3|9188.5|9186.6|9184.2|483
1696431300000|2023-10-04 14:55:00|9189|9187.5|9193.1|9191.6|9193.5|9191.7|9187.8|9185.4|573
1696431600000|2023-10-04 15:00:00|9192.9|9191.4|9189|9187.5|9196.3|9194.5|9188.2|9186.7|591
1696431900000|2023-10-04 15:05:00|9189.1|9187.6|9180.6|9179.1|9189.3|9187.8|9180.1|9178.1|419
1696432200000|2023-10-04 15:10:00|9180.5|9179|9183|9180.6|9183.6|9182.1|9180.2|9178.4|251
1696432500000|2023-10-04 15:15:00|9183.1|9180.7|9174.9|9172.5|9183.3|9180.9|9174.5|9172.3|593
1696432800000|2023-10-04 15:20:00|9174.8|9172.4|9174.4|9172|9177.4|9175.6|9173.5|9171.1|440
1696433100000|2023-10-04 15:25:00|9174.3|9171.9|9170.7|9169.2|9174.3|9171.9|9168|9166.5|355
1696433400000|2023-10-04 15:30:00|9170.6|9169.1|9170.2|9168.7|9172.8|9171.3|9168.9|9167.4|400
1696433700000|2023-10-04 15:35:00|9170.1|9168.6|9168.7|9167.2|9171|9169.5|9165|9163.5|437
1696434000000|2023-10-04 15:40:00|9168.9|9167.4|9169.7|9168.2|9172|9170.5|9168|9166.5|266
1696434300000|2023-10-04 15:45:00|9169.8|9168.3|9163|9161.5|9170.3|9168.8|9161.4|9159.9|347
1696434600000|2023-10-04 15:50:00|9162.9|9161.4|9161.5|9160|9164.1|9162.6|9159.7|9158.2|483
1696434900000|2023-10-04 15:55:00|9161.4|9159|9162.2|9160.7|9162.9|9161.4|9160.2|9158.7|434
1696435200000|2023-10-04 16:00:00|9161.9|9160.4|9163|9161.5|9165.2|9163.7|9161.9|9160.4|243
1696435500000|2023-10-04 16:05:00|9162.8|9161.3|9162.4|9160.9|9164.2|9162.7|9160.2|9158.2|284
1696435800000|2023-10-04 16:10:00|9162.3|9160.8|9161.1|9159.6|9162.5|9160.9|9159.1|9156.7|334
1696436100000|2023-10-04 16:15:00|9161.2|9159.7|9158.2|9155.8|9161.9|9160.4|9157.6|9155.2|364
1696436400000|2023-10-04 16:20:00|9158.1|9155.7|9160.3|9158.8|9160.3|9158.8|9157.5|9155.1|350
1696436700000|2023-10-04 16:25:00|9160|9158.5|9160.2|9158.7|9161|9159.4|9158.3|9156.8|348
1696437000000|2023-10-04 16:30:00|9160.1|9158.6|9156.2|9154.7|9161.2|9159.6|9155|9153.5|335
1696437300000|2023-10-04 16:35:00|9156.1|9154.6|9159.7|9158.2|9161.1|9159.6|9156.1|9154.6|197
1696437600000|2023-10-04 16:40:00|9159.8|9158.3|9160.8|9159.3|9160.8|9159.3|9155.9|9153.6|218
1696437900000|2023-10-04 16:45:00|9160.7|9159.2|9159.1|9157.6|9161.5|9160|9158.7|9157.1|191
1696438200000|2023-10-04 16:50:00|9159.3|9157.8|9160.8|9159.3|9162.1|9160.6|9157.4|9155.4|300
1696438500000|2023-10-04 16:55:00|9160.9|9159.4|9161.7|9159.3|9163.5|9161.3|9159.7|9157.7|379
1696438800000|2023-10-04 17:00:00|9162|9159.6|9163.6|9161.2|9164|9161.6|9160.3|9157.9|296
1696439100000|2023-10-04 17:05:00|9163.5|9161.1|9161.3|9159.8|9163.8|9161.4|9160.8|9158.4|245
1696439400000|2023-10-04 17:10:00|9161.7|9159.3|9164.5|9162.1|9165.6|9163.2|9161.2|9158.8|174
1696439700000|2023-10-04 17:15:00|9164.4|9162|9163.6|9161.2|9165.1|9162.7|9162.8|9160.4|164
1696440000000|2023-10-04 17:20:00|9163.5|9161.1|9167.2|9164.8|9167.5|9165.6|9162.5|9160.1|221
1696440300000|2023-10-04 17:25:00|9168.2|9165.8|9170.2|9167.8|9170.7|9168.8|9167.7|9165.3|230
1696440600000|2023-10-04 17:30:00|9170.3|9167.9|9167.7|9165.3|9170.5|9168.3|9165.7|9163.6|270
1696440900000|2023-10-04 17:35:00|9167.6|9165.2|9169.1|9166.7|9170.1|9167.7|9166.8|9164.5|320
1696441200000|2023-10-04 17:40:00|9169.2|9166.8|9170.1|9167.7|9171.4|9169.4|9169|9166.8|361
1696441500000|2023-10-04 17:45:00|9170.2|9167.8|9170.1|9167.7|9171.1|9169.1|9169.2|9167.1|321
1696441800000|2023-10-04 17:50:00|9170.2|9167.8|9171.5|9169.1|9172.6|9170.5|9169.9|9167.6|267
1696442100000|2023-10-04 17:55:00|9171.2|9169.7|9170.9|9168.5|9173.2|9171.3|9170.2|9168.1|349
1696442400000|2023-10-04 18:00:00|9170.8|9168.4|9173.5|9171.1|9174.1|9172.6|9170|9168.2|372
1696442700000|2023-10-04 18:05:00|9173.6|9171.2|9174.3|9172.8|9174.4|9172.9|9172.6|9170.2|175
1696443000000|2023-10-04 18:10:00|9174.1|9172.6|9173.1|9171.6|9175.4|9173.9|9172.9|9171|235
1696443300000|2023-10-04 18:15:00|9173|9171.5|9169.7|9167.3|9173.6|9171.8|9169.3|9166.9|191
1696443600000|2023-10-04 18:20:00|9169.6|9167.2|9173.1|9170.7|9173.3|9170.9|9169.5|9167.1|224
1696443900000|2023-10-04 18:25:00|9173.2|9170.8|9172.2|9169.8|9173.6|9171.6|9170.8|9168.8|297
1696444200000|2023-10-04 18:30:00|9172.1|9169.7|9173.9|9172.4|9174.9|9173.4|9170.8|9168.9|328
1696444500000|2023-10-04 18:35:00|9173.8|9172.3|9174.3|9171.9|9175.3|9173.8|9173.6|9171.9|254
1696444800000|2023-10-04 18:40:00|9173.9|9172.4|9173.8|9171.4|9175.5|9174|9172.6|9170.4|257
1696445100000|2023-10-04 18:45:00|9173.9|9171.5|9174.2|9172.7|9174.7|9172.8|9172.6|9171.1|320
1696445400000|2023-10-04 18:50:00|9174.4|9172.9|9172.7|9170.3|9175|9173.5|9171.8|9169.8|351
1696445700000|2023-10-04 18:55:00|9172.6|9170.2|9171.2|9169.7|9172.8|9170.4|9168.8|9166.4|292
1696446000000|2023-10-04 19:00:00|9171.1|9169.6|9170.5|9168.1|9172.5|9170.7|9170|9167.6|296
1696446300000|2023-10-04 19:05:00|9170.4|9168|9168.3|9165.9|9171.8|9169.4|9168.2|9165.8|185
1696446600000|2023-10-04 19:10:00|9168.2|9165.8|9167.7|9165.3|9168.4|9166.7|9165.6|9163.4|156
1696446900000|2023-10-04 19:15:00|9167.8|9165.4|9164|9161.6|9168.4|9166|9163.8|9161.4|154
1696447200000|2023-10-04 19:20:00|9163.9|9161.5|9162.2|9159.8|9164.5|9162.5|9161.5|9159.3|130
1696447500000|2023-10-04 19:25:00|9162.1|9159.7|9162.7|9161.2|9163.9|9161.8|9161.5|9159.4|217
1696447800000|2023-10-04 19:30:00|9162.9|9160.5|9161.8|9159.4|9163.9|9161.6|9161.6|9159.2|218
1696448100000|2023-10-04 19:35:00|9161.6|9159.2|9161|9158.6|9162.4|9160.6|9159.8|9157.4|288
1696448400000|2023-10-04 19:40:00|9160.9|9158.5|9158|9155.6|9160.9|9158.5|9156.4|9154|193
1696448700000|2023-10-04 19:45:00|9158.1|9155.7|9159.8|9157.4|9159.9|9157.5|9157.1|9154.7|233
1696449000000|2023-10-04 19:50:00|9159.9|9157.5|9160.2|9157.8|9161.5|9159.1|9159.4|9157|271
1696449300000|2023-10-04 19:55:00|9160.4|9158|9160.7|9158.3|9161.6|9159.2|9159.4|9157.1|236
1696449600000|2023-10-04 20:00:00|9160.6|9158.2|9163.9|9161.5|9164.1|9161.7|9159.6|9157.4|151
1696449900000|2023-10-04 20:05:00|9163.8|9161.4|9163.5|9161.1|9163.9|9161.5|9163|9160.6|242
1696450200000|2023-10-04 20:10:00|9163.6|9161.2|9166.5|9164.1|9166.6|9164.2|9163.5|9161.1|333
1696450500000|2023-10-04 20:15:00|9166.4|9164|9166.8|9164.4|9167.2|9164.8|9166.3|9163.9|252
1696450800000|2023-10-04 20:20:00|9166.9|9164.5|9168.5|9166.1|9168.5|9166.1|9166.8|9164.4|101
1696451100000|2023-10-04 20:25:00|9168.4|9166|9169.3|9166.9|9169.3|9166.9|9167.3|9164.9|107
1696451400000|2023-10-04 20:30:00|9169.2|9166.8|9172.9|9170.5|9173.4|9171|9168.6|9166.2|160
1696451700000|2023-10-04 20:35:00|9172.8|9170.4|9171.4|9169|9173.2|9170.8|9171.2|9168.8|170
1696452000000|2023-10-04 20:40:00|9171.5|9169.1|9171.5|9169.1|9171.8|9169.4|9171.2|9168.8|208
1696452300000|2023-10-04 20:45:00|9171.4|9169|9171.9|9169.5|9172.1|9169.7|9171.1|9168.7|172
1696452600000|2023-10-04 20:50:00|9171.7|9169.3|9172.6|9170.2|9172.7|9170.4|9171.5|9169.1|203
1696452900000|2023-10-04 20:55:00|9173.3|9169.4|9174.5|9169.7|9175.6|9171.7|9173.2|9169.3|179
1696453200000|2023-10-04 21:00:00|9171.6|9165.1|9174.4|9170|9174.4|9170|9171.6|9165.1|2
1696453500000|2023-10-04 21:05:00|9167.2|9160.7|9169.5|9163|9170.6|9164.1|9167.2|9160.7|9
1696453800000|2023-10-04 21:10:00|9170.3|9163.8|9171|9164.5|9171|9164.5|9170.3|9163.8|4
1696454100000|2023-10-04 21:15:00|9171.1|9164.6|9171.7|9165.2|9171.7|9165.2|9170.9|9164.4|8
1696454400000|2023-10-04 21:20:00|9171.6|9165.1|9171.9|9165.4|9172|9165.5|9171.6|9165.1|8
1696454700000|2023-10-04 21:25:00|9172|9165.5|9171.4|9164.9|9172|9165.5|9171.4|9164.9|10
1696455000000|2023-10-04 21:30:00|9171.5|9165|9171.3|9164.8|9171.9|9165.4|9171.1|9164.6|122
1696455300000|2023-10-04 21:35:00|9171.4|9164.9|9172.5|9166|9173.3|9166.8|9171.4|9164.9|233
1696455600000|2023-10-04 21:40:00|9172.4|9165.9|9172.5|9166|9172.7|9166.2|9172.3|9165.8|171
1696455900000|2023-10-04 21:45:00|9172.4|9165.9|9172.4|9165.9|9172.6|9166.1|9172.3|9165.8|114
1696456200000|2023-10-04 21:50:00|9172.5|9166|9172.6|9166.1|9173|9166.5|9172.3|9165.8|104
1696456500000|2023-10-04 21:55:00|9172.7|9166.2|9172.9|9166.4|9173.1|9166.6|9171.2|9164.7|211
1696456800000|2023-10-04 22:00:00|9171.5|9166.6|9169.9|9165.8|9172.5|9166.6|9169.9|9165|152
1696457100000|2023-10-04 22:05:00|9169.1|9166.6|9168.7|9166.3|9169.2|9166.8|9167.9|9165.5|95
1696457400000|2023-10-04 22:10:00|9168.6|9166.2|9168.6|9166.2|9168.7|9166.3|9168.2|9165.8|34
1696457700000|2023-10-04 22:15:00|9168.7|9166.3|9169|9166.6|9169.3|9166.9|9168.6|9166.2|76
1696458000000|2023-10-04 22:20:00|9168.9|9166.5|9169.3|9166.9|9170.1|9167.7|9168.5|9166.1|155
1696458300000|2023-10-04 22:25:00|9169.2|9166.8|9170.1|9167.7|9170.3|9167.9|9168.8|9166.4|73
1696458600000|2023-10-04 22:30:00|9170|9167.6|9170|9167.6|9171.1|9168.7|9169.9|9167.5|68
1696458900000|2023-10-04 22:35:00|9170.3|9167.9|9171.6|9169.2|9171.8|9169.4|9170|9167.6|104
1696459200000|2023-10-04 22:40:00|9171.5|9169.1|9172|9169.6|9173.4|9171|9171.2|9168.8|119
1696459500000|2023-10-04 22:45:00|9171.9|9169.5|9173.1|9170.7|9173.8|9171.4|9171.8|9169.4|177
1696459800000|2023-10-04 22:50:00|9173.2|9170.8|9174|9171.6|9174.6|9172.2|9173.1|9170.7|110
1696460100000|2023-10-04 22:55:00|9174.1|9171.7|9173|9170.6|9174.4|9172|9173|9170.6|149
1696460400000|2023-10-04 23:00:00|9172.7|9170.3|9170.4|9168|9173.4|9171|9170.2|9167.8|137
1696460700000|2023-10-04 23:05:00|9170.5|9168.1|9170.7|9168.3|9170.9|9168.5|9169.8|9167.4|122
1696461000000|2023-10-04 23:10:00|9170.6|9168.2|9171.1|9168.7|9171.1|9168.7|9170.5|9168.1|58
1696461300000|2023-10-04 23:15:00|9171|9168.6|9170.7|9168.3|9171.1|9168.7|9170.6|9168.2|66
1696461600000|2023-10-04 23:20:00|9170.8|9168.4|9171|9168.6|9171|9168.6|9169.7|9167.3|90
1696461900000|2023-10-04 23:25:00|9171.1|9168.7|9168.5|9166.1|9171.1|9168.7|9168.4|9166|85
1696462200000|2023-10-04 23:30:00|9168.4|9166|9168.4|9166|9168.7|9166.3|9167.2|9164.8|75
1696462500000|2023-10-04 23:35:00|9168.5|9166.1|9169.7|9167.3|9169.9|9167.5|9168.3|9165.9|56
1696462800000|2023-10-04 23:40:00|9169.6|9167.2|9171|9168.6|9171.4|9169|9169.6|9167.2|79
1696463100000|2023-10-04 23:45:00|9171.1|9168.7|9170.3|9167.9|9171.4|9169|9170.1|9167.7|52
1696463400000|2023-10-04 23:50:00|9170.7|9168.3|9169.5|9167.1|9170.7|9168.3|9168.8|9166.4|104
1696463700000|2023-10-04 23:55:00|9169.4|9167|9169|9166.6|9169.4|9167|9168.9|9166.5|116
1696464000000|2023-10-05 00:00:00|9169.2|9166.8|9169.4|9167|9170.3|9167.9|9168.7|9166.3|154
1696464300000|2023-10-05 00:05:00|9169.3|9166.9|9171.8|9169.4|9172.3|9170.1|9169.1|9166.7|226
1696464600000|2023-10-05 00:10:00|9171.9|9169.5|9171|9168.6|9172.1|9169.7|9170.3|9167.9|181
1696464900000|2023-10-05 00:15:00|9170.9|9168.5|9168.8|9166.4|9170.9|9169.1|9168.6|9166.2|109
1696465200000|2023-10-05 00:20:00|9168.7|9166.3|9169.9|9167.5|9169.9|9167.5|9168.4|9166|152
1696465500000|2023-10-05 00:25:00|9169.8|9167.4|9169.3|9166.9|9170.9|9168.8|9169.2|9166.8|127
1696465800000|2023-10-05 00:30:00|9169.2|9166.8|9164.5|9162.1|9169.3|9166.9|9164.4|9162|197
1696466100000|2023-10-05 00:35:00|9164.6|9162.2|9163.2|9160.8|9165.3|9162.9|9162.4|9160.6|139
1696466400000|2023-10-05 00:40:00|9163.3|9160.9|9158.1|9155.7|9163.8|9161.4|9158.1|9155.7|185
1696466700000|2023-10-05 00:45:00|9158|9155.6|9155.3|9152.9|9159.3|9157|9155.3|9152.9|153
1696467000000|2023-10-05 00:50:00|9155.4|9153|9156.5|9154.1|9157.2|9155.4|9154.3|9152.3|217
1696467300000|2023-10-05 00:55:00|9156.8|9154.4|9150.9|9148.5|9157.2|9155.7|9149.3|9146.9|381
1696467600000|2023-10-05 01:00:00|9151|9148.6|9148.7|9146.3|9151|9148.6|9146.1|9143.7|302
1696467900000|2023-10-05 01:05:00|9148.8|9146.4|9147.9|9145.5|9150.1|9147.7|9146.4|9144|289
1696468200000|2023-10-05 01:10:00|9147.8|9145.4|9142.3|9139.9|9148.4|9146|9141.9|9139.5|349
1696468500000|2023-10-05 01:15:00|9142.5|9140.1|9144.3|9141.9|9145.6|9143.2|9142.2|9139.8|215
1696468800000|2023-10-05 01:20:00|9144.4|9142|9146.1|9143.7|9146.4|9144|9143.3|9140.9|210
1696469100000|2023-10-05 01:25:00|9146|9143.6|9146.3|9143.9|9146.3|9143.9|9144.1|9141.7|299
1696469400000|2023-10-05 01:30:00|9146.4|9144|9147.3|9144.9|9148.2|9145.8|9146.3|9143.9|342
1696469700000|2023-10-05 01:35:00|9147.2|9144.8|9148|9145.6|9148.4|9146.1|9145.8|9143.4|243
1696470000000|2023-10-05 01:40:00|9147.9|9145.5|9147.4|9145|9150.4|9148|9147.3|9144.9|239
1696470300000|2023-10-05 01:45:00|9147.3|9144.9|9148.4|9146|9148.9|9146.5|9147.3|9144.9|155
1696470600000|2023-10-05 01:50:00|9148.6|9146.2|9145.3|9142.9|9148.9|9146.5|9145.2|9142.8|162
1696470900000|2023-10-05 01:55:00|9145.2|9142.8|9138.5|9137|9145.6|9143.2|9137|9134.6|285
1696471200000|2023-10-05 02:00:00|9138.4|9136.9|9138.2|9136.7|9139|9137.5|9136.6|9135.1|236
1696471500000|2023-10-05 02:05:00|9138.1|9136.6|9140.6|9138.2|9141.5|9139.6|9138.1|9136.6|170
1696471800000|2023-10-05 02:10:00|9140.1|9138.6|9140.7|9138.3|9141.3|9139.8|9139.9|9138.1|129
1696472100000|2023-10-05 02:15:00|9140.6|9138.2|9141.7|9140.2|9142.9|9141.4|9140.6|9138.2|116
1696472400000|2023-10-05 02:20:00|9141.8|9140.3|9140.9|9138.5|9142.3|9140.8|9140.4|9138|77
1696472700000|2023-10-05 02:25:00|9141|9138.6|9142.4|9140.9|9143.4|9141.9|9141|9138.6|87
1696473000000|2023-10-05 02:30:00|9142.5|9141|9143.8|9142.3|9144.1|9142.6|9142.4|9140.9|140
1696473300000|2023-10-05 02:35:00|9143.9|9142.4|9142.1|9140.6|9144.1|9142.6|9141.1|9139.6|160
1696473600000|2023-10-05 02:40:00|9142.3|9140.8|9142|9140.5|9142.8|9141.3|9141.3|9139.8|109
1696473900000|2023-10-05 02:45:00|9141.9|9140.4|9141.7|9140.2|9142.4|9140.7|9140|9138.5|184
1696474200000|2023-10-05 02:50:00|9141.5|9140|9141.1|9138.7|9142.3|9140.3|9141|9138.6|129
1696474500000|2023-10-05 02:55:00|9141.2|9138.8|9141.7|9139.3|9141.7|9139.3|9140.9|9138.5|214
1696474800000|2023-10-05 03:00:00|9141.8|9139.4|9140.3|9137.9|9142.5|9140.1|9140.3|9137.9|128
1696475100000|2023-10-05 03:05:00|9140.4|9138|9140.6|9138.2|9140.8|9138.4|9140.2|9137.8|83
1696475400000|2023-10-05 03:10:00|9140.7|9138.3|9139.4|9137|9141|9138.6|9139|9136.6|77
1696475700000|2023-10-05 03:15:00|9139.3|9136.9|9137.9|9135.5|9139.4|9137|9136.7|9134.3|106
1696476000000|2023-10-05 03:20:00|9137.8|9135.4|9140.6|9139.1|9141.1|9139.6|9137.7|9135.3|125
1696476300000|2023-10-05 03:25:00|9140.7|9139.2|9140.2|9137.8|9141.6|9139.2|9139.8|9137.4|171
1696476600000|2023-10-05 03:30:00|9140.1|9137.7|9139.6|9137.2|9140.3|9138|9138.2|9136.6|287
1696476900000|2023-10-05 03:35:00|9139.5|9137.1|9138.3|9136.8|9139.7|9138.1|9137.9|9136.1|266
1696477200000|2023-10-05 03:40:00|9138.4|9136.9|9137.5|9136|9139|9136.9|9137.1|9135.6|168
1696477500000|2023-10-05 03:45:00|9137.6|9136.1|9136.7|9135.2|9137.8|9136.3|9135.5|9134|200
1696477800000|2023-10-05 03:50:00|9136.8|9135.3|9137.5|9136|9137.7|9136.1|9136.1|9133.9|168
1696478100000|2023-10-05 03:55:00|9137.6|9136.1|9139.7|9137.3|9140.6|9138.4|9137.3|9135.3|207
1696478400000|2023-10-05 04:00:00|9139.8|9137.4|9138.2|9136.7|9140.1|9137.7|9138.2|9136.2|145
1696478700000|2023-10-05 04:05:00|9138.1|9136.6|9137.6|9135.2|9138.6|9136.8|9137|9135.1|189
1696479000000|2023-10-05 04:10:00|9137.5|9135.1|9138.3|9135.9|9138.5|9136.3|9137.3|9134.9|185
1696479300000|2023-10-05 04:15:00|9138.2|9135.8|9140.3|9137.9|9140.7|9138.3|9138.2|9135.8|168
1696479600000|2023-10-05 04:20:00|9140.2|9137.8|9139.6|9137.2|9140.3|9137.9|9139.1|9136.7|299
1696479900000|2023-10-05 04:25:00|9139.5|9137.1|9141.1|9138.7|9141.5|9139.3|9139.1|9136.7|211
1696480200000|2023-10-05 04:30:00|9141|9138.6|9141.4|9139.9|9142.1|9140.3|9140.8|9138.4|258
1696480500000|2023-10-05 04:35:00|9141.3|9139.8|9141.8|9139.4|9141.9|9139.8|9140.8|9138.4|184
1696480800000|2023-10-05 04:40:00|9141.7|9139.3|9140.7|9139.2|9141.7|9140|9140.7|9138.7|162
1696481100000|2023-10-05 04:45:00|9140.8|9139.3|9141.2|9139.7|9141.6|9139.8|9140.3|9138.8|120
1696481400000|2023-10-05 04:50:00|9141.1|9139.6|9141.2|9139.7|9142.8|9141.3|9141.1|9139.4|128
1696481700000|2023-10-05 04:55:00|9141.1|9139.6|9142.3|9140.8|9142.5|9141|9140.2|9138.6|123
1696482000000|2023-10-05 05:00:00|9142.2|9140.7|9143.3|9140.9|9143.5|9141.3|9141.9|9140.3|134
1696482300000|2023-10-05 05:05:00|9143.2|9140.8|9141.8|9140.3|9143.2|9140.8|9141.5|9139.5|97
1696482600000|2023-10-05 05:10:00|9141.9|9140.4|9140.6|9138.2|9142.3|9140.8|9140.4|9138|113
1696482900000|2023-10-05 05:15:00|9140.7|9138.3|9139.2|9137.7|9141.5|9139.1|9138.7|9136.3|136
1696483200000|2023-10-05 05:20:00|9139.3|9137.8|9140.8|9138.4|9141.1|9138.7|9138.8|9136.7|102
1696483500000|2023-10-05 05:25:00|9140.9|9138.5|9140|9137.6|9140.9|9138.5|9139.5|9137.4|110
1696483800000|2023-10-05 05:30:00|9140.1|9137.7|9140.4|9138.9|9142.1|9140.6|9139.6|9137.6|151
1696484100000|2023-10-05 05:35:00|9140.5|9139|9139.6|9138.1|9141|9139.5|9139.5|9138|142
1696484400000|2023-10-05 05:40:00|9140.1|9137.7|9142.9|9140.5|9142.9|9140.5|9140.1|9137.7|222
1696484700000|2023-10-05 05:45:00|9143|9140.6|9144.3|9141.9|9144.9|9142.5|9142.6|9140.2|185
1696485000000|2023-10-05 05:50:00|9144|9141.6|9145.6|9143.2|9145.9|9143.5|9142.9|9140.5|286
1696485300000|2023-10-05 05:55:00|9145.7|9143.3|9148.6|9146.2|9149|9146.6|9145.6|9143.2|321
1696485600000|2023-10-05 06:00:00|9148.4|9146|9148.5|9146.1|9148.7|9146.3|9144.8|9142.4|378
1696485900000|2023-10-05 06:05:00|9148.6|9146.2|9150.4|9148.9|9150.5|9149|9147.3|9145.3|259
1696486200000|2023-10-05 06:10:00|9150.3|9148.8|9154.9|9152.5|9155.1|9152.7|9150.1|9148.6|307
1696486500000|2023-10-05 06:15:00|9154.8|9152.4|9153.4|9151|9155.3|9152.9|9149.7|9147.3|321
1696486800000|2023-10-05 06:20:00|9153.3|9150.9|9154.1|9152.6|9156.5|9154.1|9152.9|9150.5|276
1696487100000|2023-10-05 06:25:00|9154.2|9152.7|9155.7|9153.3|9156.8|9154.4|9154|9152.5|322
1696487400000|2023-10-05 06:30:00|9155.8|9153.4|9156.5|9154.1|9156.5|9154.1|9155|9152.6|322
1696487700000|2023-10-05 06:35:00|9156.6|9154.2|9158.2|9155.8|9159.6|9157.2|9155.4|9153|299
1696488000000|2023-10-05 06:40:00|9158.3|9155.9|9160.3|9157.9|9161.8|9159.6|9158.3|9155.9|200
1696488300000|2023-10-05 06:45:00|9160.2|9157.8|9163.1|9160.7|9163.6|9161.2|9160|9157.6|214
1696488600000|2023-10-05 06:50:00|9163.2|9160.8|9165.7|9163.3|9166.7|9164.3|9163.1|9160.7|215
1696488900000|2023-10-05 06:55:00|9165.8|9163.4|9166.3|9164.8|9167.7|9165.4|9164.5|9163|263
1696489200000|2023-10-05 07:00:00|9166.4|9164.9|9163.1|9161.6|9168.5|9167|9162.5|9161|459
1696489500000|2023-10-05 07:05:00|9163.2|9161.7|9165.3|9163.8|9166.2|9164.7|9162.8|9161.3|341
1696489800000|2023-10-05 07:10:00|9165.2|9163.7|9168.1|9166.6|9168.2|9166.7|9163.9|9162.4|334
1696490100000|2023-10-05 07:15:00|9168.2|9166.7|9173.3|9170.9|9173.8|9171.4|9166.6|9165.1|324
1696490400000|2023-10-05 07:20:00|9173.2|9170.8|9176.3|9173.9|9177.3|9174.9|9172.9|9170.5|331
1696490700000|2023-10-05 07:25:00|9176.4|9174|9175.3|9172.9|9178.6|9176.2|9173.6|9171.2|376
1696491000000|2023-10-05 07:30:00|9175.2|9172.8|9173.5|9171.1|9176.3|9173.9|9172.8|9170.4|330
1696491300000|2023-10-05 07:35:00|9173.2|9170.8|9170.8|9169.3|9173.2|9171.1|9170.3|9168.3|390
1696491600000|2023-10-05 07:40:00|9171|9169.5|9171|9168.6|9171.6|9169.7|9168.6|9166.7|325
1696491900000|2023-10-05 07:45:00|9170.9|9168.5|9172.3|9169.9|9173.3|9171.2|9169.1|9166.7|360
1696492200000|2023-10-05 07:50:00|9172.5|9170.1|9171.9|9169.5|9174.1|9171.7|9171.4|9169|329
1696492500000|2023-10-05 07:55:00|9172.1|9169.7|9176|9173.6|9177.6|9175.2|9171.6|9169.2|454
1696492800000|2023-10-05 08:00:00|9176.1|9173.7|9172.8|9170.4|9177.1|9174.7|9169.2|9166.8|405
1696493100000|2023-10-05 08:05:00|9172.7|9170.3|9171.4|9169|9173.3|9170.9|9169.6|9167.2|338
1696493400000|2023-10-05 08:10:00|9171.3|9168.9|9171.3|9168.9|9173.9|9171.5|9170|9167.6|390
1696493700000|2023-10-05 08:15:00|9171.4|9169|9171.9|9169.5|9172.8|9170.4|9170.9|9168.5|351
1696494000000|2023-10-05 08:20:00|9172|9169.6|9168.8|9166.4|9172|9169.6|9168.3|9165.9|469
1696494300000|2023-10-05 08:25:00|9168.4|9166|9169.9|9167.5|9170.7|9168.3|9168.3|9165.9|288
1696494600000|2023-10-05 08:30:00|9170|9167.6|9169.1|9166.7|9171.4|9169|9168.1|9165.7|281
1696494900000|2023-10-05 08:35:00|9168.8|9166.4|9174.2|9171.8|9175.4|9173|9168.7|9166.3|279
1696495200000|2023-10-05 08:40:00|9174.3|9171.9|9174.6|9172.2|9176.1|9173.7|9172.8|9170.4|373
1696495500000|2023-10-05 08:45:00|9174.7|9172.3|9175.4|9173|9175.7|9173.3|9173.7|9171.3|291
1696495800000|2023-10-05 08:50:00|9175.9|9173.5|9180.9|9178.5|9182.6|9180.2|9175.7|9173.3|400
1696496100000|2023-10-05 08:55:00|9180.7|9178.3|9179.7|9177.3|9181.1|9178.7|9178.3|9175.9|366
1696496400000|2023-10-05 09:00:00|9179.8|9177.4|9181|9178.6|9183.5|9181.1|9179.8|9177.4|460
1696496700000|2023-10-05 09:05:00|9181.1|9178.7|9179.4|9177|9182.7|9180.3|9179|9176.6|313
1696497000000|2023-10-05 09:10:00|9179.1|9176.7|9176.7|9174.3|9179.6|9177.2|9175.9|9173.5|354
1696497300000|2023-10-05 09:15:00|9176.6|9174.2|9173.5|9171.1|9178.3|9175.9|9173.3|9170.9|341
1696497600000|2023-10-05 09:20:00|9173.6|9171.2|9171.3|9168.9|9174|9171.6|9170.4|9168|383
1696497900000|2023-10-05 09:25:00|9171.2|9168.8|9171.3|9168.9|9172.2|9169.8|9169.9|9167.5|255
1696498200000|2023-10-05 09:30:00|9171.2|9168.8|9171.7|9169.3|9173.3|9170.9|9171|9168.6|278
1696498500000|2023-10-05 09:35:00|9171.6|9169.2|9174.2|9171.8|9174.3|9171.9|9170.8|9168.8|316
1696498800000|2023-10-05 09:40:00|9174.3|9171.9|9172.3|9170.8|9176|9173.6|9172.1|9170|293
1696499100000|2023-10-05 09:45:00|9172.2|9170.7|9173.7|9171.3|9174.1|9171.7|9170.8|9168.9|347
1696499400000|2023-10-05 09:50:00|9173.3|9170.9|9171.7|9169.3|9173.5|9171.1|9170.2|9167.8|427
1696499700000|2023-10-05 09:55:00|9171.8|9169.4|9173.5|9171.1|9174|9171.6|9171.1|9168.7|267
1696500000000|2023-10-05 10:00:00|9173.1|9170.7|9172.4|9170.9|9173.9|9172.1|9172.1|9169.7|297
1696500300000|2023-10-05 10:05:00|9172.5|9171|9172.8|9171.3|9174|9172.1|9172|9170.5|252
1696500600000|2023-10-05 10:10:00|9172.7|9171.2|9171.4|9169|9173.1|9171.6|9171.2|9168.8|236
1696500900000|2023-10-05 10:15:00|9171.5|9169.1|9172.6|9171.1|9173.9|9172.4|9170.5|9168.1|257
1696501200000|2023-10-05 10:20:00|9172.5|9171|9169.7|9168.2|9172.8|9171.3|9168.8|9167.2|316
1696501500000|2023-10-05 10:25:00|9170.1|9167.7|9166.5|9165|9170.1|9167.7|9165.9|9164.4|382
1696501800000|2023-10-05 10:30:00|9166.4|9164.9|9164|9161.6|9166.8|9165.3|9163.5|9161.1|312
1696502100000|2023-10-05 10:35:00|9164.1|9161.7|9161.8|9159.4|9164.4|9162|9160.3|9157.9|488
1696502400000|2023-10-05 10:40:00|9161.7|9159.3|9159.2|9156.8|9162.4|9160|9158.8|9156.4|379
1696502700000|2023-10-05 10:45:00|9159.4|9157|9157.6|9155.2|9160.8|9158.4|9157.4|9155|359
1696503000000|2023-10-05 10:50:00|9157.8|9155.4|9157.7|9155.3|9158.7|9156.3|9155.4|9153|387
1696503300000|2023-10-05 10:55:00|9157.8|9155.4|9158.2|9155.8|9160.9|9158.9|9157.6|9155.2|385
1696503600000|2023-10-05 11:00:00|9158.4|9156|9159.3|9156.9|9159.7|9157.3|9154.3|9151.9|433
1696503900000|2023-10-05 11:05:00|9159.4|9157|9160.5|9158.1|9161|9159.5|9157.8|9155.4|237
1696504200000|2023-10-05 11:10:00|9160.4|9158|9157.8|9155.4|9160.9|9158.5|9156.5|9154.1|268
1696504500000|2023-10-05 11:15:00|9157.9|9155.5|9155.2|9153.7|9159.1|9156.7|9154.7|9152.3|270
1696504800000|2023-10-05 11:20:00|9155.5|9154|9153.7|9152.2|9155.8|9154.3|9152.9|9151|207
1696505100000|2023-10-05 11:25:00|9153.8|9152.3|9155.3|9152.9|9155.7|9153.9|9151.3|9149.8|251
1696505400000|2023-10-05 11:30:00|9155.4|9153|9155.1|9152.7|9155.4|9153|9151.8|9149.4|245
1696505700000|2023-10-05 11:35:00|9155.3|9152.9|9151.8|9149.4|9155.6|9153.2|9151.5|9149.1|270
1696506000000|2023-10-05 11:40:00|9152|9149.6|9146.5|9144.1|9152.1|9150.1|9146.1|9143.7|254
1696506300000|2023-10-05 11:45:00|9146.6|9144.2|9145.8|9143.4|9147|9144.6|9144.8|9142.4|378
1696506600000|2023-10-05 11:50:00|9145.9|9143.5|9146.5|9144.1|9147.7|9145.7|9144.9|9142.5|337
1696506900000|2023-10-05 11:55:00|9146.3|9143.9|9145|9143.5|9147|9144.6|9143.9|9141.8|442
1696507200000|2023-10-05 12:00:00|9145.1|9143.6|9144.2|9141.8|9146.6|9144.2|9143.1|9140.9|433
1696507500000|2023-10-05 12:05:00|9144.3|9141.9|9145.4|9143.9|9145.5|9144|9140.8|9139.1|313
1696507800000|2023-10-05 12:10:00|9145.5|9144|9148.6|9147.1|9148.7|9147.2|9145.5|9143.8|184
1696508100000|2023-10-05 12:15:00|9148.5|9147|9152.7|9151.2|9153.1|9151.2|9146.2|9144.7|324
1696508400000|2023-10-05 12:20:00|9152.8|9151.3|9156.7|9155.2|9157.8|9156.3|9151.9|9149.5|398
1696508700000|2023-10-05 12:25:00|9156.6|9155.1|9155.9|9150.9|9158.7|9156.4|9154|9150.3|307
1696509000000|2023-10-05 12:30:00|9154.2|9149.2|9157.6|9155.2|9161.4|9158.9|9153.5|9149.2|868
1696509300000|2023-10-05 12:35:00|9157.7|9155.3|9165.8|9163.4|9167.1|9164.7|9155.3|9152.9|791
1696509600000|2023-10-05 12:40:00|9165.7|9163.3|9167.1|9165.6|9170.5|9169|9164.1|9162.2|569
1696509900000|2023-10-05 12:45:00|9167|9165.5|9162.8|9161.3|9168.2|9166.7|9160.5|9159|600
1696510200000|2023-10-05 12:50:00|9162.7|9161.2|9164.9|9163.4|9166.3|9164.7|9162.7|9161.1|538
1696510500000|2023-10-05 12:55:00|9165|9163.5|9160.2|9158.7|9165|9163.5|9157.9|9156.4|630
1696510800000|2023-10-05 13:00:00|9160.1|9158.6|9157.6|9156.1|9160.6|9159.1|9156.8|9155.3|530
1696511100000|2023-10-05 13:05:00|9157.7|9156.2|9158|9156.5|9165.4|9163.9|9157.3|9155.8|494
1696511400000|2023-10-05 13:10:00|9157.9|9156.4|9167.7|9165.3|9167.8|9166.2|9156.9|9155.4|441
1696511700000|2023-10-05 13:15:00|9167.6|9165.2|9166|9164.5|9171.2|9168.8|9163.9|9162.4|556
1696512000000|2023-10-05 13:20:00|9166.1|9164.6|9162.9|9161.4|9169.3|9167.8|9162.6|9161.1|441
1696512300000|2023-10-05 13:25:00|9162.4|9160.9|9151.8|9150.3|9163.2|9161.7|9151.3|9149.8|452
1696512600000|2023-10-05 13:30:00|9151.7|9150.2|9151.5|9150|9154.3|9152.3|9150.1|9147.7|657
1696512900000|2023-10-05 13:35:00|9151.4|9149.9|9151|9149.5|9152.8|9151.1|9145.9|9144.4|496
1696513200000|2023-10-05 13:40:00|9150.9|9149.4|9150.3|9148.8|9153.2|9151.7|9149.7|9147.8|456
1696513500000|2023-10-05 13:45:00|9150.5|9149|9145.4|9143.9|9153.4|9151.9|9145.3|9143.8|440
1696513800000|2023-10-05 13:50:00|9145.2|9143.7|9142.9|9141.4|9145.5|9144|9141.8|9140.3|578
1696514100000|2023-10-05 13:55:00|9142.7|9141.2|9138.1|9136.6|9143.1|9141.6|9136.1|9134.6|576
1696514400000|2023-10-05 14:00:00|9138.2|9136.7|9140.4|9138.9|9141.1|9139.5|9138.1|9136.6|559
1696514700000|2023-10-05 14:05:00|9140.3|9138.8|9146.8|9145.3|9148.3|9146.3|9140.2|9138.7|423
1696515000000|2023-10-05 14:10:00|9146.7|9145.2|9145.7|9143.3|9147.9|9146.4|9143.2|9141.7|421
1696515300000|2023-10-05 14:15:00|9145.6|9143.2|9140|9138.5|9145.8|9144.3|9139.7|9138.2|524
1696515600000|2023-10-05 14:20:00|9140.1|9138.6|9143.6|9142.1|9144.3|9142.8|9137.6|9136.1|397
1696515900000|2023-10-05 14:25:00|9143.7|9142.2|9141.8|9140.3|9143.7|9142.2|9138|9136.5|419
1696516200000|2023-10-05 14:30:00|9141.9|9140.4|9146.4|9144.9|9148.2|9146.7|9141.6|9139.7|533
1696516500000|2023-10-05 14:35:00|9146.3|9144.8|9150.3|9148.8|9151.7|9150.2|9145.9|9143.9|535
1696516800000|2023-10-05 14:40:00|9150.2|9148.7|9150.1|9147.7|9152.4|9150.6|9148.9|9147|591
1696517100000|2023-10-05 14:45:00|9149.9|9148.4|9149.6|9148.1|9151.6|9149.4|9147|9145.4|525
1696517400000|2023-10-05 14:50:00|9149.7|9148.2|9143.1|9141.6|9151.7|9149.9|9142.1|9140.6|560
1696517700000|2023-10-05 14:55:00|9143.2|9141.7|9141.4|9139.9|9143.9|9142.4|9140.7|9139.2|592
1696518000000|2023-10-05 15:00:00|9141.5|9140|9145.3|9143.8|9145.3|9143.8|9140.9|9139.4|411
1696518300000|2023-10-05 15:05:00|9145.2|9143.7|9147.9|9146.4|9149.3|9147.8|9144.7|9143.2|460
1696518600000|2023-10-05 15:10:00|9147.7|9146.2|9145.4|9143.9|9147.7|9146.2|9141.9|9140.4|462
1696518900000|2023-10-05 15:15:00|9145.5|9144|9145.9|9144.4|9146.3|9144.8|9143.7|9142.2|323
1696519200000|2023-10-05 15:20:00|9146|9144.5|9142.7|9141.2|9147.1|9145.6|9141.8|9140.3|354
1696519500000|2023-10-05 15:25:00|9142.6|9141.1|9145.3|9143.8|9146.9|9145.4|9142.4|9140.9|383
1696519800000|2023-10-05 15:30:00|9145.2|9143.7|9141.2|9139.7|9145.5|9144|9141.1|9139.6|493
1696520100000|2023-10-05 15:35:00|9141.1|9139.6|9135.2|9133.7|9141.3|9139.8|9134.8|9133.3|455
1696520400000|2023-10-05 15:40:00|9135.3|9133.8|9140.6|9138.2|9140.6|9138.2|9132.2|9130.7|569
1696520700000|2023-10-05 15:45:00|9140.9|9138.5|9141.8|9140.3|9141.8|9140.3|9138.7|9137.2|501
1696521000000|2023-10-05 15:50:00|9142|9140.5|9140.4|9138.9|9144.9|9143.4|9139.8|9138.3|501
1696521300000|2023-10-05 15:55:00|9140.5|9139|9143.5|9141.1|9144.7|9142.5|9139.6|9137.3|422
1696521600000|2023-10-05 16:00:00|9143.4|9141|9143.5|9141.1|9145.4|9143|9142.6|9140.2|470
1696521900000|2023-10-05 16:05:00|9143.6|9141.2|9141.5|9139.1|9143.7|9141.3|9140.4|9138|549
1696522200000|2023-10-05 16:10:00|9141.4|9139|9138.4|9136|9142|9139.6|9137.6|9135.2|497
1696522500000|2023-10-05 16:15:00|9138.2|9135.8|9142|9139.6|9142.2|9139.8|9138.2|9135.8|433
1696522800000|2023-10-05 16:20:00|9142.1|9139.7|9138.4|9136|9142.3|9139.9|9135.1|9132.7|492
1696523100000|2023-10-05 16:25:00|9138.3|9135.9|9134.1|9131.7|9139.4|9137|9133.9|9131.5|433
1696523400000|2023-10-05 16:30:00|9134.2|9131.8|9134.2|9131.8|9135|9132.6|9132.2|9129.9|239
1696523700000|2023-10-05 16:35:00|9134.1|9131.7|9133.6|9132.1|9134.6|9132.5|9132.5|9130.3|245
1696524000000|2023-10-05 16:40:00|9133.5|9132|9136.2|9134.7|9136.7|9135.1|9133.5|9132|208
1696524300000|2023-10-05 16:45:00|9136.3|9134.8|9141.7|9139.3|9141.9|9139.5|9136|9134.5|195
1696524600000|2023-10-05 16:50:00|9141.6|9139.2|9139.3|9136.9|9142|9139.6|9139|9136.6|310
1696524900000|2023-10-05 16:55:00|9139.2|9136.8|9137.4|9135.9|9142.1|9140.6|9137.4|9135.5|343
1696525200000|2023-10-05 17:00:00|9137.6|9136.1|9135.7|9134.2|9138.2|9136.7|9135.6|9133.3|317
1696525500000|2023-10-05 17:05:00|9135.5|9134|9141.2|9139.7|9141.4|9139.9|9135|9133.5|234
1696525800000|2023-10-05 17:10:00|9141|9139.5|9137.5|9136|9141.5|9140|9137.4|9135.3|303
1696526100000|2023-10-05 17:15:00|9137.6|9136.1|9140.5|9138.1|9140.8|9138.7|9137.2|9135.5|320
1696526400000|2023-10-05 17:20:00|9140.6|9138.2|9140.2|9137.8|9142.2|9139.8|9139.3|9136.9|233
1696526700000|2023-10-05 17:25:00|9140.6|9138.2|9140.2|9137.8|9142.1|9139.9|9139.9|9137.5|196
1696527000000|2023-10-05 17:30:00|9139.9|9137.5|9141.2|9138.8|9144.1|9141.7|9139.4|9137.1|274
1696527300000|2023-10-05 17:35:00|9141.1|9138.7|9139.5|9137.1|9141.5|9139.4|9138.6|9136.3|319
1696527600000|2023-10-05 17:40:00|9139.6|9137.2|9138.7|9136.3|9140.2|9138.4|9137|9134.7|267
1696527900000|2023-10-05 17:45:00|9138.5|9136.1|9137.4|9135|9138.8|9136.4|9136.6|9134.3|157
1696528200000|2023-10-05 17:50:00|9137.3|9134.9|9137.4|9135|9137.6|9135.2|9136.3|9133.9|173
1696528500000|2023-10-05 17:55:00|9137.3|9134.9|9136|9134.5|9137.8|9135.4|9135.9|9133.8|152
1696528800000|2023-10-05 18:00:00|9135.9|9134.4|9131.1|9128.7|9135.9|9134.4|9130.9|9128.5|225
1696529100000|2023-10-05 18:05:00|9130.9|9128.5|9135.1|9132.7|9135.2|9133.1|9130.8|9128.4|205
1696529400000|2023-10-05 18:10:00|9135|9132.6|9133|9130.6|9135.6|9133.2|9132.6|9130.2|245
1696529700000|2023-10-05 18:15:00|9132.7|9130.3|9131.4|9129|9133.3|9131.3|9131.3|9128.9|266
1696530000000|2023-10-05 18:20:00|9131.3|9128.9|9129.7|9127.3|9132|9129.6|9129.6|9127.2|202
1696530300000|2023-10-05 18:25:00|9129.6|9127.2|9129.7|9127.3|9131|9129.1|9129.2|9126.8|159
1696530600000|2023-10-05 18:30:00|9129.6|9127.2|9127.9|9125.5|9129.8|9127.7|9126.9|9124.7|291
1696530900000|2023-10-05 18:35:00|9128|9125.6|9128.7|9126.3|9130.3|9128.4|9127.2|9125.1|357
1696531200000|2023-10-05 18:40:00|9128.9|9126.5|9130.4|9128|9131.5|9129.8|9128.4|9126|377
1696531500000|2023-10-05 18:45:00|9130.3|9127.9|9130.7|9128.3|9131.9|9129.9|9129.4|9127.2|361
1696531800000|2023-10-05 18:50:00|9130.8|9128.4|9130.4|9128.9|9133.7|9131.5|9130|9127.6|258
1696532100000|2023-10-05 18:55:00|9130.8|9128.4|9129.9|9128.4|9131.3|9129.5|9128.1|9126.6|283
1696532400000|2023-10-05 19:00:00|9130|9128.5|9129.1|9127.6|9130.2|9128.7|9128.3|9126.8|172
1696532700000|2023-10-05 19:05:00|9129.2|9127.7|9129.5|9128|9130.5|9129|9128.7|9127.2|136
1696533000000|2023-10-05 19:10:00|9129.4|9127.9|9129.6|9128.1|9131.2|9129.7|9129.1|9127.4|123
1696533300000|2023-10-05 19:15:00|9129.5|9128|9130.8|9129.3|9131.3|9129.8|9129.5|9128|99
1696533600000|2023-10-05 19:20:00|9131.1|9129.6|9132.9|9130.5|9133.4|9131.7|9130.7|9128.5|113
1696533900000|2023-10-05 19:25:00|9132.8|9130.4|9132|9129.6|9132.8|9131|9131.5|9129.3|73
1696534200000|2023-10-05 19:30:00|9132.1|9129.7|9131.3|9129.8|9133|9130.9|9131.2|9129.3|174
1696534500000|2023-10-05 19:35:00|9131.4|9129.9|9128.3|9126.8|9131.5|9130|9128.2|9126.7|162
1696534800000|2023-10-05 19:40:00|9128.2|9126.7|9128.3|9126.8|9128.7|9127.1|9127.2|9125.1|186
1696535100000|2023-10-05 19:45:00|9127.9|9126.4|9129|9127.5|9130.5|9128.9|9127.6|9126.1|155
1696535400000|2023-10-05 19:50:00|9128.9|9127.4|9126|9124.5|9129|9127.5|9125.6|9124.1|186
1696535700000|2023-10-05 19:55:00|9125.9|9124.4|9123.6|9122.1|9126.3|9124.7|9123.5|9121.1|284
1696536000000|2023-10-05 20:00:00|9123.3|9121.8|9123.5|9121.1|9124.7|9122.8|9122.2|9120.3|146
1696536300000|2023-10-05 20:05:00|9123.6|9121.2|9124.1|9121.7|9124.4|9122.2|9123.1|9121.1|138
1696536600000|2023-10-05 20:10:00|9124.2|9121.8|9127.7|9125.3|9127.8|9125.4|9124.2|9121.8|167
1696536900000|2023-10-05 20:15:00|9127.6|9125.2|9127.1|9125.6|9128|9126.1|9126.9|9125.1|56
1696537200000|2023-10-05 20:20:00|9126.9|9125.4|9127|9125.5|9127.2|9125.7|9126.9|9125.4|34
1696537500000|2023-10-05 20:25:00|9127.1|9125.6|9125.3|9122.9|9127.1|9125.6|9124.8|9122.8|133
1696537800000|2023-10-05 20:30:00|9125.4|9123|9125.6|9123.2|9126.2|9124.4|9125.3|9122.9|78
1696538100000|2023-10-05 20:35:00|9125.7|9123.3|9124.3|9121.9|9125.7|9123.3|9124.2|9121.8|93
1696538400000|2023-10-05 20:40:00|9124.2|9121.8|9124.1|9121.7|9124.7|9122.3|9123.9|9121.5|51
1696538700000|2023-10-05 20:45:00|9124.2|9121.8|9123.5|9121.1|9124.2|9121.8|9123.3|9120.9|48
1696539000000|2023-10-05 20:50:00|9123.6|9121.2|9125.7|9123.3|9125.7|9123.3|9123.5|9121.1|140
1696539300000|2023-10-05 20:55:00|9126.3|9122.4|9125.8|9120.9|9126.4|9122.5|9125.2|9120.9|214
1696539600000|2023-10-05 21:00:00|9125.7|9121.8|9125.7|9121.8|9125.7|9121.8|9125.7|9121.8|1
1696539900000|2023-10-05 21:05:00|9135.9|9129.4|9131.9|9125.4|9135.9|9129.4|9131.8|9125.3|5
1696540200000|2023-10-05 21:10:00|9131.4|9124.9|9130.8|9124.3|9131.5|9125|9130.8|9124.3|4
1696540500000|2023-10-05 21:15:00|9132.1|9125.6|9130.4|9123.9|9132.1|9125.6|9130.2|9123.7|7
1696540800000|2023-10-05 21:20:00|9130.5|9124|9130.6|9124.1|9130.8|9124.3|9130.3|9123.8|13
1696541100000|2023-10-05 21:25:00|9130.7|9124.2|9130.5|9124|9130.7|9124.2|9130.5|9124|13
1696541400000|2023-10-05 21:30:00|9131.3|9124.8|9129.8|9123.3|9131.6|9125.1|9129.6|9123.1|67
1696541700000|2023-10-05 21:35:00|9130.1|9123.6|9129.7|9123.2|9130.1|9123.6|9129.4|9122.9|28
1696542000000|2023-10-05 21:40:00|9129.8|9123.3|9129.5|9123|9129.8|9123.3|9129.4|9122.9|9
1696542300000|2023-10-05 21:45:00|9129.4|9122.9|9128.8|9122.3|9129.5|9123|9128.8|9122.3|15
1696542600000|2023-10-05 21:50:00|9128.9|9122.4|9129.2|9122.7|9129.2|9122.7|9128.9|9122.4|19
1696542900000|2023-10-05 21:55:00|9128.9|9122.4|9129.2|9122.7|9129.7|9123.2|9128.4|9121.9|81
1696543200000|2023-10-05 22:00:00|9129.3|9122.8|9126.2|9122.3|9129.3|9122.8|9126|9120.5|236
1696543500000|2023-10-05 22:05:00|9125.5|9123.1|9125.4|9123|9125.7|9123.3|9125.1|9122.5|60
1696543800000|2023-10-05 22:10:00|9125.5|9123.1|9126.7|9124.3|9126.9|9124.5|9124.8|9122.4|86
1696544100000|2023-10-05 22:15:00|9126.8|9124.4|9125.8|9123.4|9126.9|9124.5|9125.3|9122.9|171
1696544400000|2023-10-05 22:20:00|9125.7|9123.3|9125.2|9122.8|9125.8|9123.4|9125.1|9122.7|97
1696544700000|2023-10-05 22:25:00|9125.1|9122.7|9126|9123.6|9126.1|9123.7|9125|9122.6|72
1696545000000|2023-10-05 22:30:00|9126.1|9123.7|9126.3|9123.9|9126.3|9123.9|9126|9123.6|43
1696545300000|2023-10-05 22:35:00|9126.2|9123.8|9126.9|9124.5|9127|9124.6|9126.1|9123.7|50
1696545600000|2023-10-05 22:40:00|9127|9124.6|9126.1|9123.7|9127.1|9124.7|9126|9123.6|98
1696545900000|2023-10-05 22:45:00|9126|9123.6|9125.8|9123.4|9126.1|9123.7|9125.5|9123.1|86
1696546200000|2023-10-05 22:50:00|9125.7|9123.3|9126.4|9124|9126.5|9124.1|9125.7|9123.3|44
1696546500000|2023-10-05 22:55:00|9126.6|9124.2|9126.8|9124.4|9127.1|9124.7|9126.6|9124.2|101
1696546800000|2023-10-05 23:00:00|9127|9124.6|9127.5|9125.1|9128.6|9126.2|9126.5|9124.1|62
1696547100000|2023-10-05 23:05:00|9127.6|9125.2|9127.7|9125.3|9127.8|9125.4|9127.4|9125|41
1696547400000|2023-10-05 23:10:00|9127.8|9125.4|9127.8|9125.4|9128|9125.6|9127.4|9125|50
1696547700000|2023-10-05 23:15:00|9127.9|9125.5|9127.8|9125.4|9127.9|9125.5|9127.5|9125.1|51
1696548000000|2023-10-05 23:20:00|9127.7|9125.3|9128.5|9126.1|9128.5|9126.1|9127.5|9125.1|46
1696548300000|2023-10-05 23:25:00|9128.4|9126|9128.1|9125.7|9128.7|9126.3|9127.6|9125.2|39
1696548600000|2023-10-05 23:30:00|9127.9|9125.5|9127.5|9125.1|9128.9|9126.5|9127.5|9125.1|79
1696548900000|2023-10-05 23:35:00|9127.6|9125.2|9127.7|9125.3|9128|9125.6|9127.4|9125|46
1696549200000|2023-10-05 23:40:00|9127.9|9125.5|9127.9|9125.5|9128|9125.6|9127.6|9125.2|166
1696549500000|2023-10-05 23:45:00|9127.8|9125.4|9127.9|9125.5|9128|9125.6|9127.4|9125|172
1696549800000|2023-10-05 23:50:00|9127.5|9125.1|9128.7|9126.3|9128.7|9126.3|9127.4|9125|48
1696550100000|2023-10-05 23:55:00|9128.5|9126.1|9128.7|9126.3|9128.8|9126.4|9128.2|9125.8|19
1696550400000|2023-10-06 00:00:00|9128.8|9126.4|9129.6|9128.1|9130|9128.5|9126.2|9123.9|143
1696550700000|2023-10-06 00:05:00|9129.7|9128.2|9129|9126.6|9129.7|9128.2|9127.4|9125|139
1696551000000|2023-10-06 00:10:00|9128.9|9126.5|9128.1|9126.6|9129|9127.5|9127.6|9125.7|121
1696551300000|2023-10-06 00:15:00|9128.2|9126.7|9131.6|9130.1|9131.8|9130.3|9128|9126.5|151
1696551600000|2023-10-06 00:20:00|9131.5|9130|9130.8|9129.3|9131.7|9130.1|9130.4|9128|122
1696551900000|2023-10-06 00:25:00|9130.9|9129.4|9133.4|9131|9134.1|9131.9|9130.7|9129.2|163
1696552200000|2023-10-06 00:30:00|9133.7|9131.3|9133.4|9131|9134|9131.6|9132.4|9130|147
1696552500000|2023-10-06 00:35:00|9133.3|9130.9|9133.6|9131.2|9133.9|9131.7|9132.5|9130.1|130
1696552800000|2023-10-06 00:40:00|9133.7|9131.3|9131.8|9129.4|9133.7|9131.3|9131.3|9128.9|100
1696553100000|2023-10-06 00:45:00|9131.9|9129.5|9130|9127.6|9132.1|9129.7|9129|9126.6|186
1696553400000|2023-10-06 00:50:00|9129.9|9127.5|9132.1|9129.7|9132.1|9129.7|9129.4|9127|143
1696553700000|2023-10-06 00:55:00|9131.9|9129.5|9133.6|9131.2|9134.3|9132.6|9131.9|9129.5|177
1696554000000|2023-10-06 01:00:00|9133.5|9131.1|9134.1|9131.7|9134.8|9133.3|9132.8|9131.1|147
1696554300000|2023-10-06 01:05:00|9134|9131.6|9134.2|9131.8|9135.7|9133.5|9133.7|9131.3|126
1696554600000|2023-10-06 01:10:00|9134.6|9132.2|9135.1|9132.7|9135.5|9133.1|9133.6|9131.2|162
1696554900000|2023-10-06 01:15:00|9135.2|9132.8|9136|9133.6|9136.3|9133.9|9134.3|9131.9|248
1696555200000|2023-10-06 01:20:00|9136.1|9133.7|9133.7|9131.3|9136.2|9133.8|9133.2|9130.8|165
1696555500000|2023-10-06 01:25:00|9133.6|9131.2|9133.1|9130.7|9134.8|9132.4|9133.1|9130.7|176
1696555800000|2023-10-06 01:30:00|9133.2|9130.8|9133.6|9131.2|9134.2|9131.8|9131.2|9128.8|243
1696556100000|2023-10-06 01:35:00|9133.7|9131.3|9131.1|9128.7|9133.7|9131.3|9129.9|9127.5|275
1696556400000|2023-10-06 01:40:00|9131|9128.6|9133.2|9130.8|9133.2|9130.8|9131|9128.6|206
1696556700000|2023-10-06 01:45:00|9133.3|9130.9|9132.6|9130.2|9134.4|9132|9132.5|9130.1|164
1696557000000|2023-10-06 01:50:00|9132.7|9130.3|9132.1|9129.7|9133.7|9131.3|9132|9129.6|179
1696557300000|2023-10-06 01:55:00|9132.2|9129.8|9131.9|9129.5|9132.6|9130.2|9131.6|9129.2|132
1696557600000|2023-10-06 02:00:00|9132|9129.6|9131.1|9129.6|9132.8|9130.4|9130.9|9128.5|149
1696557900000|2023-10-06 02:05:00|9131|9129.5|9130.3|9128.8|9132|9130.1|9130|9128.5|232
1696558200000|2023-10-06 02:10:00|9130.4|9128.9|9131.5|9130|9132.2|9130.7|9130.3|9128.8|221
1696558500000|2023-10-06 02:15:00|9131.6|9130.1|9132.2|9129.8|9132.6|9130.7|9131.6|9129.5|151
1696558800000|2023-10-06 02:20:00|9132.3|9129.9|9131.1|9128.7|9132.6|9130.2|9130.5|9128.1|154
1696559100000|2023-10-06 02:25:00|9131|9128.6|9132.2|9130.7|9132.5|9130.7|9130.9|9128.5|123
1696559400000|2023-10-06 02:30:00|9132.1|9130.6|9133.6|9131.2|9133.8|9131.7|9132.1|9130.6|131
1696559700000|2023-10-06 02:35:00|9133.7|9131.3|9132.1|9129.7|9133.7|9131.3|9132|9129.6|122
1696560000000|2023-10-06 02:40:00|9132|9129.6|9132.6|9130.2|9132.6|9130.2|9131|9128.6|162
1696560300000|2023-10-06 02:45:00|9132.7|9130.3|9131.7|9129.3|9133|9130.6|9131.4|9129.2|88
1696560600000|2023-10-06 02:50:00|9131.6|9129.2|9129.5|9127.1|9132.2|9129.8|9129.3|9126.9|114
1696560900000|2023-10-06 02:55:00|9129.1|9127.6|9131.7|9129.3|9132.3|9129.9|9128.7|9126.6|126
1696561200000|2023-10-06 03:00:00|9131.8|9129.4|9131.5|9129.1|9132|9129.6|9131|9128.6|180
1696561500000|2023-10-06 03:05:00|9131.6|9129.2|9131.5|9129.1|9132|9129.6|9131|9128.6|206
1696561800000|2023-10-06 03:10:00|9131.6|9129.2|9130|9127.6|9131.6|9129.2|9130|9127.6|129
1696562100000|2023-10-06 03:15:00|9130.1|9127.7|9129.4|9127|9130.2|9127.8|9128.9|9126.5|166
1696562400000|2023-10-06 03:20:00|9129.3|9126.9|9131.2|9128.8|9133.4|9131|9129.1|9126.7|177
1696562700000|2023-10-06 03:25:00|9131.3|9128.9|9132.1|9129.7|9132.3|9129.9|9129.9|9127.5|109
1696563000000|2023-10-06 03:30:00|9132.2|9129.8|9134.2|9131.8|9134.3|9131.9|9132.1|9129.7|151
1696563300000|2023-10-06 03:35:00|9134.4|9132|9133.8|9131.4|9135.7|9133.3|9133.6|9131.2|113
1696563600000|2023-10-06 03:40:00|9133.7|9131.3|9134.4|9132|9135.1|9132.7|9133.4|9131|134
1696563900000|2023-10-06 03:45:00|9134.5|9132.1|9135.5|9133.1|9135.6|9133.2|9134.3|9131.9|99
1696564200000|2023-10-06 03:50:00|9135.6|9133.2|9135.4|9133|9137.1|9134.7|9135.4|9133|177
1696564500000|2023-10-06 03:55:00|9135.5|9133.1|9134|9131.6|9135.5|9133.1|9134|9131.6|132
1696564800000|2023-10-06 04:00:00|9133.9|9131.5|9133.9|9131.5|9134.1|9131.7|9133.5|9131.1|114
1696565100000|2023-10-06 04:05:00|9133.8|9131.4|9137.2|9134.8|9137.3|9134.9|9133.4|9131|145
1696565400000|2023-10-06 04:10:00|9137.3|9134.9|9136.6|9134.2|9137.3|9134.9|9136.2|9133.8|45
1696565700000|2023-10-06 04:15:00|9136.5|9134.1|9134.7|9132.3|9137.2|9134.8|9134.7|9132.3|87
1696566000000|2023-10-06 04:20:00|9134.8|9132.4|9135.6|9133.2|9135.8|9133.4|9134.3|9131.9|74
1696566300000|2023-10-06 04:25:00|9135.5|9133.1|9132.6|9131.1|9135.6|9133.2|9132.6|9131.1|77
1696566600000|2023-10-06 04:30:00|9132.5|9131|9132.8|9131.3|9133|9131.5|9132.4|9130.9|79
1696566900000|2023-10-06 04:35:00|9132.9|9131.4|9132|9130.5|9133.3|9131.4|9131.8|9130|179
1696567200000|2023-10-06 04:40:00|9132.1|9130.6|9132.5|9131|9133|9131.5|9131.4|9129.9|116
1696567500000|2023-10-06 04:45:00|9132.6|9131.1|9133|9130.6|9133.4|9131.9|9132.6|9130.5|87
1696567800000|2023-10-06 04:50:00|9132.9|9130.5|9135.1|9132.7|9135.9|9133.5|9132.9|9130.5|110
1696568100000|2023-10-06 04:55:00|9135.2|9132.8|9136.3|9133.9|9137.3|9134.9|9134.7|9132.3|114
1696568400000|2023-10-06 05:00:00|9136.2|9133.8|9136.1|9133.7|9137.1|9134.7|9136|9133.6|187
1696568700000|2023-10-06 05:05:00|9136.2|9133.8|9136.9|9134.5|9136.9|9134.5|9135.4|9133|161
1696569000000|2023-10-06 05:10:00|9137|9134.6|9135.2|9132.8|9137|9134.6|9135.1|9132.7|197
1696569300000|2023-10-06 05:15:00|9135.1|9132.7|9135|9132.6|9136|9133.6|9134.3|9132.1|172
1696569600000|2023-10-06 05:20:00|9135.1|9132.7|9136.4|9134|9137.2|9134.8|9134.9|9132.5|185
1696569900000|2023-10-06 05:25:00|9136.1|9134.6|9136.5|9134.1|9137|9135.3|9135.9|9133.5|131
1696570200000|2023-10-06 05:30:00|9136.6|9134.2|9138.8|9137.3|9139.5|9137.3|9136.3|9133.9|176
1696570500000|2023-10-06 05:35:00|9139.4|9137|9139.3|9136.9|9140.3|9137.9|9138.4|9136|195
1696570800000|2023-10-06 05:40:00|9139.2|9136.8|9141|9138.6|9141|9139|9138|9136.2|182
1696571100000|2023-10-06 05:45:00|9140.9|9138.5|9140|9137.6|9141.4|9139|9139.9|9137.5|163
1696571400000|2023-10-06 05:50:00|9140.1|9137.7|9141.4|9139|9142|9140.5|9140.1|9137.7|118
1696571700000|2023-10-06 05:55:00|9141.3|9138.9|9142.6|9140.2|9142.9|9141.4|9140.9|9138.5|91
1696572000000|2023-10-06 06:00:00|9142.3|9139.9|9140.6|9138.2|9142.4|9140|9138.4|9136|220
1696572300000|2023-10-06 06:05:00|9140.4|9138|9136.2|9134.7|9140.6|9138.2|9135.1|9133.6|307
1696572600000|2023-10-06 06:10:00|9136.4|9134|9137.3|9134.9|9137.7|9135.8|9134.8|9133|209
1696572900000|2023-10-06 06:15:00|9137.1|9134.7|9140.3|9137.9|9141|9138.6|9136.2|9133.8|302
1696573200000|2023-10-06 06:20:00|9140.2|9137.8|9140.8|9138.4|9141.4|9139|9139.5|9137.1|181
1696573500000|2023-10-06 06:25:00|9140.9|9138.5|9145.3|9142.9|9146|9143.6|9140.8|9138.4|158
1696573800000|2023-10-06 06:30:00|9145.2|9142.8|9144.7|9143.2|9145.8|9143.7|9143.2|9141.7|206
1696574100000|2023-10-06 06:35:00|9144.8|9143.3|9144.7|9143.2|9145.7|9144.2|9143.5|9142|155
1696574400000|2023-10-06 06:40:00|9144.6|9143.1|9143.2|9141.7|9145.2|9143.7|9142.5|9141|207
1696574700000|2023-10-06 06:45:00|9143.5|9142|9145.9|9144.4|9146.6|9145.1|9141.6|9139.6|245
1696575000000|2023-10-06 06:50:00|9145.8|9144.3|9143.8|9141.4|9146|9144.5|9143.3|9141.3|320
1696575300000|2023-10-06 06:55:00|9143.5|9141.1|9143|9140.6|9143.7|9141.3|9141.6|9139.2|436
1696575600000|2023-10-06 07:00:00|9143.1|9140.7|9139.6|9138.1|9143.3|9140.9|9136.4|9134.9|443
1696575900000|2023-10-06 07:05:00|9139.7|9138.2|9136.9|9134.5|9141.4|9139|9136.4|9134|363
1696576200000|2023-10-06 07:10:00|9136.7|9134.3|9134.5|9133|9136.8|9134.4|9131.8|9130.3|320
1696576500000|2023-10-06 07:15:00|9134.4|9132.9|9140.2|9138.7|9140.2|9138.7|9134.3|9132.8|285
1696576800000|2023-10-06 07:20:00|9140.1|9138.6|9133|9131.5|9140.6|9138.9|9132.6|9131.1|345
1696577100000|2023-10-06 07:25:00|9132.9|9131.4|9133.3|9131.8|9134.2|9132.7|9130.4|9128.9|521
1696577400000|2023-10-06 07:30:00|9133.2|9131.7|9128.7|9127.2|9133.2|9131.7|9126.5|9125|462
1696577700000|2023-10-06 07:35:00|9128.8|9127.3|9127.6|9126.1|9129.9|9128.4|9127.3|9125.8|381
1696578000000|2023-10-06 07:40:00|9127.4|9125.9|9130|9128.5|9130.4|9128.9|9126.1|9124.6|361
1696578300000|2023-10-06 07:45:00|9129.9|9128.4|9127.7|9125.3|9130.2|9128.5|9127|9124.6|413
1696578600000|2023-10-06 07:50:00|9128.1|9125.7|9127.6|9125.2|9130.2|9128.5|9126|9123.7|276
1696578900000|2023-10-06 07:55:00|9127.5|9125.1|9124|9121.6|9127.5|9125.1|9121.8|9120.3|339
1696579200000|2023-10-06 08:00:00|9123.9|9121.5|9125.1|9123.6|9127|9124.7|9122|9120.5|382
1696579500000|2023-10-06 08:05:00|9125.2|9123.7|9123.4|9121|9125.4|9123.8|9121.6|9120.1|367
1696579800000|2023-10-06 08:10:00|9123.3|9120.9|9127.1|9124.7|9127.7|9125.3|9122.7|9120.3|416
1696580100000|2023-10-06 08:15:00|9127|9124.6|9125.5|9124|9128.5|9126.1|9124.8|9122.7|383
1696580400000|2023-10-06 08:20:00|9125.6|9124.1|9128.3|9126.8|9128.5|9127|9125.3|9123.1|244
1696580700000|2023-10-06 08:25:00|9128.2|9126.7|9127.8|9125.4|9130.1|9127.9|9125.7|9123.3|226
1696581000000|2023-10-06 08:30:00|9127.6|9125.2|9127.8|9125.4|9131|9129.5|9126.4|9124|316
1696581300000|2023-10-06 08:35:00|9127.7|9125.3|9130.4|9128|9132.1|9129.7|9127.7|9125.3|336
1696581600000|2023-10-06 08:40:00|9130.5|9128.1|9126.9|9124.5|9130.7|9128.3|9126|9123.6|290
1696581900000|2023-10-06 08:45:00|9127|9124.6|9126.9|9124.5|9127.5|9125.1|9123.8|9121.4|315
1696582200000|2023-10-06 08:50:00|9127|9124.6|9132.5|9130.1|9132.7|9130.3|9126.7|9124.6|354
1696582500000|2023-10-06 08:55:00|9132.4|9130|9130.6|9128.2|9134.8|9132.4|9129.7|9127.3|324
1696582800000|2023-10-06 09:00:00|9130.5|9128.1|9131.4|9129|9132.5|9130.1|9129.6|9127.2|304
1696583100000|2023-10-06 09:05:00|9131.6|9129.2|9127.7|9125.3|9131.7|9129.3|9126.4|9124|348
1696583400000|2023-10-06 09:10:00|9127.6|9125.2|9127.4|9125.9|9128.1|9126.5|9124.8|9122.4|294
1696583700000|2023-10-06 09:15:00|9127.8|9126.3|9127.9|9125.5|9128.5|9126.3|9125.3|9123.8|227
1696584000000|2023-10-06 09:20:00|9127.8|9125.4|9132.3|9129.9|9132.4|9130|9126.9|9124.5|273
1696584300000|2023-10-06 09:25:00|9132.2|9129.8|9133.3|9130.9|9133.7|9131.3|9131.8|9129.4|187
1696584600000|2023-10-06 09:30:00|9133.2|9130.8|9129.8|9127.4|9134.6|9132.3|9129.8|9127.4|219
1696584900000|2023-10-06 09:35:00|9129.7|9127.3|9129|9126.6|9130.2|9127.8|9128.8|9126.4|158
1696585200000|2023-10-06 09:40:00|9128.9|9126.5|9127.4|9125|9129.6|9128.1|9124.8|9122.4|289
1696585500000|2023-10-06 09:45:00|9127.3|9124.9|9128.9|9126.5|9130.2|9128.5|9126.7|9124.3|235
1696585800000|2023-10-06 09:50:00|9128.8|9126.4|9127.5|9125.1|9129.2|9126.8|9126.8|9124.4|299
1696586100000|2023-10-06 09:55:00|9127.6|9125.2|9129.2|9126.8|9129.6|9127.2|9126.4|9124|303
1696586400000|2023-10-06 10:00:00|9129.1|9126.7|9124.8|9123.3|9129.1|9126.7|9124.4|9122|267
1696586700000|2023-10-06 10:05:00|9124.9|9123.4|9119.5|9118|9125.5|9123.4|9119.4|9117.4|222
1696587000000|2023-10-06 10:10:00|9119.4|9117.9|9117.4|9115.9|9121|9119.5|9116.5|9115|244
1696587300000|2023-10-06 10:15:00|9117.5|9116|9121.4|9119|9122.2|9120.2|9117.2|9115.7|166
1696587600000|2023-10-06 10:20:00|9121.5|9119.1|9121|9118.6|9123.5|9121.1|9121|9118.6|173
1696587900000|2023-10-06 10:25:00|9120.7|9118.3|9121.6|9119.2|9121.8|9119.4|9119.6|9117.2|235
1696588200000|2023-10-06 10:30:00|9121.7|9119.3|9120.7|9118.3|9122.1|9120.1|9120|9117.6|277
1696588500000|2023-10-06 10:35:00|9120.5|9118.1|9120.7|9118.3|9121|9118.6|9119.4|9117|259
1696588800000|2023-10-06 10:40:00|9120.6|9118.2|9119.2|9116.8|9121.3|9118.9|9119.1|9116.7|253
1696589100000|2023-10-06 10:45:00|9119.1|9116.7|9120.6|9118.2|9122.1|9119.7|9118.7|9116.3|230
1696589400000|2023-10-06 10:50:00|9120.8|9118.4|9123.3|9120.9|9123.5|9121.1|9120.4|9118.4|240
1696589700000|2023-10-06 10:55:00|9123.2|9120.8|9124.2|9122.7|9125.6|9123.8|9122.3|9119.9|201
1696590000000|2023-10-06 11:00:00|9124.3|9122.8|9124.8|9122.4|9125.3|9123.8|9124|9122.3|181
1696590300000|2023-10-06 11:05:00|9124.7|9122.3|9124.8|9122.4|9125.5|9123.5|9124|9121.6|172
1696590600000|2023-10-06 11:10:00|9125|9122.6|9124.7|9122.3|9125|9122.6|9122.7|9120.3|183
1696590900000|2023-10-06 11:15:00|9124.6|9122.2|9120.9|9118.5|9124.8|9122.4|9120.6|9118.2|210
1696591200000|2023-10-06 11:20:00|9120.8|9118.4|9118.6|9116.2|9120.9|9118.5|9116.4|9114|284
1696591500000|2023-10-06 11:25:00|9118.5|9116.1|9119.4|9117|9119.8|9117.4|9116.4|9114.5|270
1696591800000|2023-10-06 11:30:00|9119.8|9117.4|9120.3|9117.9|9121.1|9119.4|9119|9116.6|305
1696592100000|2023-10-06 11:35:00|9120.6|9118.2|9121.1|9118.7|9121.2|9118.8|9118.1|9115.7|300
1696592400000|2023-10-06 11:40:00|9121.2|9118.8|9117.2|9114.8|9121.6|9119.2|9117.1|9114.7|299
1696592700000|2023-10-06 11:45:00|9117.1|9114.7|9114.9|9112.5|9118.7|9116.3|9114.7|9112.3|305
1696593000000|2023-10-06 11:50:00|9115|9112.6|9113|9110.6|9115.1|9112.7|9111.9|9109.5|191
1696593300000|2023-10-06 11:55:00|9112.7|9110.3|9113.2|9111.7|9114|9112.5|9110.3|9108.4|219
1696593600000|2023-10-06 12:00:00|9113.3|9111.8|9115.7|9113.3|9116|9113.6|9112.3|9110.8|322
1696593900000|2023-10-06 12:05:00|9115.6|9113.2|9117.1|9114.7|9118.7|9116.3|9114.3|9111.9|477
1696594200000|2023-10-06 12:10:00|9117|9114.6|9123.4|9121|9123.9|9121.5|9116.6|9114.2|428
1696594500000|2023-10-06 12:15:00|9123.5|9121.1|9123.7|9121.3|9125.6|9123.2|9122.9|9120.5|335
1696594800000|2023-10-06 12:20:00|9123.8|9121.4|9120.9|9118.5|9125.4|9123|9119.2|9116.8|412
1696595100000|2023-10-06 12:25:00|9121|9118.6|9118.5|9113.5|9123.8|9121.4|9117.7|9112.7|527
1696595400000|2023-10-06 12:30:00|9118.3|9113.3|9169.3|9166.9|9172.2|9169.8|9117.1|9112.1|1620
1696595700000|2023-10-06 12:35:00|9169.2|9166.8|9155.5|9153.1|9169.2|9166.8|9153.3|9150.9|1364
1696596000000|2023-10-06 12:40:00|9156|9153.6|9162.4|9160.9|9163.7|9162.2|9150.6|9148.2|1119
1696596300000|2023-10-06 12:45:00|9162.7|9160.3|9170.2|9168.7|9173.3|9170.9|9162.1|9159.7|1173
1696596600000|2023-10-06 12:50:00|9170.3|9168.8|9167.9|9165.5|9177.2|9175.2|9166.4|9164.2|1061
1696596900000|2023-10-06 12:55:00|9167.8|9166.3|9167.8|9166.3|9174.2|9172.4|9166.1|9163.7|807
1696597200000|2023-10-06 13:00:00|9167.9|9166.4|9163.9|9161.5|9174|9172.5|9161.9|9159.8|902
1696597500000|2023-10-06 13:05:00|9163.8|9161.4|9155.1|9153.6|9164.9|9162.5|9151|9149|866
1696597800000|2023-10-06 13:10:00|9155.2|9153.7|9158.2|9156.7|9160.1|9158.4|9151.4|9149.8|749
1696598100000|2023-10-06 13:15:00|9158.1|9156.6|9148.9|9147.4|9158.8|9157.3|9148.3|9146.8|711
1696598400000|2023-10-06 13:20:00|9149.1|9147.6|9138.6|9137.1|9149.1|9147.6|9138.4|9136.2|759
1696598700000|2023-10-06 13:25:00|9138.5|9137|9152.3|9150.8|9154.3|9152.8|9138.5|9136.2|681
1696599000000|2023-10-06 13:30:00|9152.2|9150.7|9158.7|9157.2|9158.9|9157.4|9149.8|9147.9|904
1696599300000|2023-10-06 13:35:00|9158.6|9156.2|9160.3|9157.9|9162.5|9160.1|9154.1|9151.7|861
1696599600000|2023-10-06 13:40:00|9159.8|9157.4|9152.1|9150.6|9162.9|9160.5|9151.9|9149.6|826
1696599900000|2023-10-06 13:45:00|9152|9150.5|9157.8|9156.3|9157.8|9156.3|9148.7|9146.6|655
1696600200000|2023-10-06 13:50:00|9157.9|9156.4|9159.8|9158.3|9164.6|9162.3|9156.2|9154.7|797
1696600500000|2023-10-06 13:55:00|9159.7|9158.2|9157.4|9155.9|9164.9|9163.2|9156.9|9155.4|751
1696600800000|2023-10-06 14:00:00|9157.3|9155.8|9157.1|9155.6|9160.1|9158.2|9153|9151.5|656
1696601100000|2023-10-06 14:05:00|9157.2|9155.7|9159.3|9157.8|9162.5|9160.3|9154|9152.4|859
1696601400000|2023-10-06 14:10:00|9159.4|9157.9|9152.9|9151.4|9160.6|9159.1|9151|9148.9|722
1696601700000|2023-10-06 14:15:00|9153|9151.5|9151.2|9149.7|9153.5|9152|9147.9|9146.4|609
1696602000000|2023-10-06 14:20:00|9151.1|9149.6|9138.8|9137.3|9154.1|9152.6|9138.2|9136.7|723
1696602300000|2023-10-06 14:25:00|9138.7|9137.2|9139.2|9136.8|9144.7|9142.9|9137.5|9135.6|801
1696602600000|2023-10-06 14:30:00|9138.9|9136.5|9129.5|9127.1|9139.1|9136.7|9128.2|9126.1|982
1696602900000|2023-10-06 14:35:00|9129.6|9127.2|9125.6|9124.1|9133.4|9131.3|9122.9|9121.2|789
1696603200000|2023-10-06 14:40:00|9125.4|9123.9|9126.8|9125.3|9129.4|9127.9|9123.1|9121|678
1696603500000|2023-10-06 14:45:00|9126.9|9125.4|9132.2|9130.7|9133.1|9131.6|9122.2|9120.7|571
1696603800000|2023-10-06 14:50:00|9132.4|9130.9|9143.3|9141.8|9143.4|9141.9|9132.3|9130.8|719
1696604100000|2023-10-06 14:55:00|9143.4|9141.9|9139|9137.5|9144.6|9143.1|9138.1|9136.6|713
1696604400000|2023-10-06 15:00:00|9138.8|9137.3|9128.7|9127.2|9139|9137.5|9128.7|9127.2|591
1696604700000|2023-10-06 15:05:00|9128.5|9127|9124.6|9123.1|9130.1|9128.6|9124.2|9122.1|466
1696605000000|2023-10-06 15:10:00|9124.5|9123|9115.6|9113.2|9126.3|9124.3|9114.5|9112.1|749
1696605300000|2023-10-06 15:15:00|9115.7|9113.3|9116.7|9114.3|9120|9117.6|9114.2|9111.8|753
1696605600000|2023-10-06 15:20:00|9116.6|9114.2|9103.6|9102.1|9116.6|9114.6|9103.6|9102.1|634
1696605900000|2023-10-06 15:25:00|9103.5|9102|9097.2|9094.8|9103.9|9102.3|9091.4|9089|760
1696606200000|2023-10-06 15:30:00|9096.7|9094.3|9090.7|9088.3|9097.8|9095.4|9087.8|9085.4|763
1696606500000|2023-10-06 15:35:00|9090.8|9088.4|9085.6|9083.2|9094.1|9091.7|9085.2|9082.8|647
1696606800000|2023-10-06 15:40:00|9085.8|9083.4|9084.3|9081.9|9085.8|9083.4|9076.2|9073.8|638
1696607100000|2023-10-06 15:45:00|9083.7|9081.3|9078.8|9076.4|9086.1|9084.2|9074.3|9072|541
1696607400000|2023-10-06 15:50:00|9078.7|9076.3|9082.5|9081|9083.8|9081.9|9078.4|9076|425
1696607700000|2023-10-06 15:55:00|9082.3|9080.8|9084.1|9081.7|9086.2|9083.8|9080.8|9078.4|415
1696608000000|2023-10-06 16:00:00|9084|9082.5|9092.2|9089.8|9092.8|9090.4|9082.3|9080.3|485
1696608300000|2023-10-06 16:05:00|9092.3|9089.9|9090.7|9088.3|9094.2|9091.8|9089.6|9087.2|519
1696608600000|2023-10-06 16:10:00|9090.6|9088.2|9096.5|9094.1|9097.4|9095|9089.9|9087.6|440
1696608900000|2023-10-06 16:15:00|9096.6|9094.2|9098.6|9096.2|9099.6|9097.2|9095.6|9093.2|473
1696609200000|2023-10-06 16:20:00|9098.7|9096.3|9100.4|9098|9102.7|9100.3|9097.9|9095.5|480
1696609500000|2023-10-06 16:25:00|9100.7|9098.3|9101.9|9099.5|9102|9099.6|9097.4|9095|363
1696609800000|2023-10-06 16:30:00|9102|9099.6|9104.1|9101.7|9104.4|9102|9101|9098.6|413
1696610100000|2023-10-06 16:35:00|9103.7|9102.2|9103.8|9101.4|9104.6|9103.1|9101.1|9099.2|268
1696610400000|2023-10-06 16:40:00|9103.7|9101.3|9097.2|9094.8|9103.9|9101.5|9096.5|9094.1|287
1696610700000|2023-10-06 16:45:00|9097.1|9094.7|9094.6|9093.1|9097.2|9094.8|9093|9090.8|296
1696611000000|2023-10-06 16:50:00|9094.5|9093|9099.2|9096.8|9099.5|9097.1|9094.2|9091.9|261
1696611300000|2023-10-06 16:55:00|9099.3|9096.9|9102.5|9100.1|9103.1|9100.7|9097.8|9095.4|409
1696611600000|2023-10-06 17:00:00|9102.7|9100.3|9100.7|9098.3|9102.7|9100.3|9099.3|9097|340
1696611900000|2023-10-06 17:05:00|9100.9|9098.5|9101.9|9100.4|9103.5|9101.9|9099.8|9097.4|355
1696612200000|2023-10-06 17:10:00|9101.8|9100.3|9097.4|9095|9105.3|9103.7|9097.3|9094.9|388
1696612500000|2023-10-06 17:15:00|9097.3|9094.9|9098.7|9096.3|9101.2|9098.8|9097.3|9094.9|284
1696612800000|2023-10-06 17:20:00|9098.6|9096.2|9096.5|9094.1|9098.9|9096.5|9095.7|9093.3|230
1696613100000|2023-10-06 17:25:00|9096.6|9094.2|9096.5|9095|9097|9095.3|9095.4|9093.3|185
1696613400000|2023-10-06 17:30:00|9096.4|9094.9|9097.4|9095.9|9098.1|9096.6|9095.7|9094.2|129
1696613700000|2023-10-06 17:35:00|9097.5|9096|9100.4|9098|9101.7|9100.2|9097.3|9095.8|224
1696614000000|2023-10-06 17:40:00|9100.3|9097.9|9101.6|9100.1|9101.9|9100.4|9099.6|9097.9|217
1696614300000|2023-10-06 17:45:00|9101.7|9100.2|9102.4|9100|9104.1|9102.3|9101|9098.6|271
1696614600000|2023-10-06 17:50:00|9102.5|9100.1|9100.9|9098.5|9102.5|9100.1|9100.5|9098.1|187
1696614900000|2023-10-06 17:55:00|9100.3|9097.9|9102.4|9100.9|9103.4|9101.9|9100|9097.9|192
1696615200000|2023-10-06 18:00:00|9102.5|9101|9098.7|9097.2|9103.3|9101.8|9098.5|9096.7|224
1696615500000|2023-10-06 18:05:00|9099|9097.5|9098.6|9096.2|9100.2|9098.5|9098.3|9096.1|137
1696615800000|2023-10-06 18:10:00|9098.3|9095.9|9096.1|9093.7|9098.3|9095.9|9095.4|9093.2|177
1696616100000|2023-10-06 18:15:00|9096|9093.6|9097.8|9095.4|9099|9096.6|9095.8|9093.4|218
1696616400000|2023-10-06 18:20:00|9097.9|9095.5|9096.8|9094.4|9098.1|9095.7|9096.1|9093.7|217
1696616700000|2023-10-06 18:25:00|9096.9|9094.5|9092.3|9089.9|9096.9|9095|9092|9089.6|334
1696617000000|2023-10-06 18:30:00|9092.2|9089.8|9091.1|9088.7|9092.8|9091|9090.8|9088.4|247
1696617300000|2023-10-06 18:35:00|9091.2|9088.8|9090.3|9088.8|9091.3|9088.9|9088.4|9086|215
1696617600000|2023-10-06 18:40:00|9090.4|9088.9|9091.8|9089.4|9092.2|9090.7|9090.2|9088.1|161
1696617900000|2023-10-06 18:45:00|9091.9|9089.5|9091.6|9090.1|9092.2|9090.7|9090.2|9088.7|122
1696618200000|2023-10-06 18:50:00|9091.5|9090|9095.3|9093.8|9095.3|9093.8|9091.5|9090|84
1696618500000|2023-10-06 18:55:00|9095.7|9094.2|9093.6|9092.1|9095.8|9094.3|9093.6|9092.1|97
1696618800000|2023-10-06 19:00:00|9093.5|9092|9094.4|9092.9|9095.1|9093.6|9093.5|9091.6|117
1696619100000|2023-10-06 19:05:00|9094.5|9093|9094.2|9091.8|9095.2|9093.4|9092.6|9090.2|111
1696619400000|2023-10-06 19:10:00|9094.3|9091.9|9097|9094.6|9097.9|9095.5|9094.3|9091.9|218
1696619700000|2023-10-06 19:15:00|9096.9|9094.5|9096.3|9093.9|9097.5|9095.1|9096.1|9093.7|222
1696620000000|2023-10-06 19:20:00|9096.4|9094|9094.3|9091.9|9096.5|9094.1|9094.2|9091.8|165
1696620300000|2023-10-06 19:25:00|9094.4|9092|9094.3|9091.9|9094.4|9092|9093.4|9091|111
1696620600000|2023-10-06 19:30:00|9094.2|9091.8|9096.2|9093.8|9096.3|9093.9|9093.1|9090.7|210
1696620900000|2023-10-06 19:35:00|9096.1|9093.7|9095.2|9092.8|9096.4|9094|9094.6|9092.2|147
1696621200000|2023-10-06 19:40:00|9095.3|9092.9|9097.2|9094.8|9098.1|9095.7|9095|9092.6|128
1696621500000|2023-10-06 19:45:00|9097.1|9094.7|9094.5|9092.1|9097.1|9094.7|9094.3|9091.9|149
1696621800000|2023-10-06 19:50:00|9095|9092.6|9097.7|9096.2|9098.3|9096.2|9094.9|9092.5|168
1696622100000|2023-10-06 19:55:00|9098.1|9095.7|9096|9094.5|9098.1|9095.7|9095.9|9093.9|155
1696622400000|2023-10-06 20:00:00|9096.3|9093.9|9098.5|9096.1|9098.8|9096.4|9096.3|9093.9|113
1696622700000|2023-10-06 20:05:00|9098.4|9096|9099.7|9097.3|9099.7|9097.3|9098.2|9095.8|60
1696623000000|2023-10-06 20:10:00|9099.6|9097.2|9100.4|9098|9101.4|9099|9099.5|9097.1|105
1696623300000|2023-10-06 20:15:00|9100.5|9098.1|9101.7|9099.3|9102.1|9099.7|9100.5|9098.1|82
1696623600000|2023-10-06 20:20:00|9101.6|9099.2|9100.8|9098.4|9101.6|9099.2|9100.1|9097.7|63
1696623900000|2023-10-06 20:25:00|9100.9|9098.5|9099.7|9097.3|9100.9|9098.5|9099.6|9097.2|111
1696624200000|2023-10-06 20:30:00|9099.8|9097.4|9099.4|9097|9100|9097.6|9099.3|9096.9|177
1696624500000|2023-10-06 20:35:00|9099.3|9096.9|9098.2|9095.8|9099.4|9097|9098.1|9095.7|101
1696624800000|2023-10-06 20:40:00|9098.1|9095.7|9097.7|9095.3|9098.3|9095.9|9097.3|9094.9|103
1696625100000|2023-10-06 20:45:00|9098.1|9095.7|9102|9098.3|9102.3|9099.5|9097.8|9095.4|132
1696625400000|2023-10-06 20:50:00|9101.5|9099.1|9101.7|9099.3|9102.1|9099.5|9100.1|9097.2|175
1696625700000|2023-10-06 20:55:00|9102.4|9098.5|9101.8|9095.3|9104.3|9098.5|9098.1|9091.6|247
1696795200000|2023-10-08 20:00:00|9099.3|9091.4|9099.3|9091.4|9099.5|9093.7|9099.3|9091.4|11
1696795500000|2023-10-08 20:05:00|9099.5|9092.9|9101.9|9094.3|9101.9|9094.3|9099.5|9092.9|2
1696795800000|2023-10-08 20:10:00|9097.9|9086.9|9098.3|9093.2|9098.3|9093.2|9097.9|9086.9|2
1696796400000|2023-10-08 20:20:00|9102.2|9093.3|9094.7|9083.7|9102.2|9093.3|9093.5|9082.5|7
1696796700000|2023-10-08 20:25:00|9093.2|9082.2|9090.9|9083.7|9094.6|9088.5|9090.9|9079.9|51
1696797000000|2023-10-08 20:30:00|9091.7|9084.1|9091|9080.9|9093.1|9088.1|9089.9|9080.1|200
1696797300000|2023-10-08 20:35:00|9090.9|9080.7|9094.2|9083.2|9094.2|9083.2|9088.6|9078.2|61
1696797600000|2023-10-08 20:40:00|9089.1|9082.4|9090.1|9079.1|9090.7|9082.4|9088.4|9078.2|89
1696797900000|2023-10-08 20:45:00|9088.5|9077.5|9091.4|9080.4|9095.4|9084.4|9088.5|9077.5|72
1696798200000|2023-10-08 20:50:00|9090.9|9079.9|9096.7|9085.7|9102.6|9091.6|9090.5|9079.5|44
1696798500000|2023-10-08 20:55:00|9097.4|9084.9|9099.2|9086.7|9101.5|9089|9097|9084.5|15
1696798800000|2023-10-08 21:00:00|9098.9|9086.4|9099.5|9093|9102.1|9093|9095.8|9085.5|397
1696799100000|2023-10-08 21:05:00|9099|9092.5|9097.7|9091.2|9100.3|9093.8|9096.8|9090.3|283
1696799400000|2023-10-08 21:10:00|9097.6|9091.1|9100|9093.5|9101.4|9094.9|9096|9089.5|401
1696799700000|2023-10-08 21:15:00|9099.9|9093.4|9101.6|9095.1|9101.6|9095.1|9099.6|9093.1|35
1696800000000|2023-10-08 21:20:00|9100.8|9094.3|9102.2|9095.7|9102.2|9095.7|9100.2|9093.7|15
1696800300000|2023-10-08 21:25:00|9105.2|9098.7|9103.8|9097.3|9105.5|9099|9102.4|9095.9|30
1696800600000|2023-10-08 21:30:00|9103.9|9097.4|9102.7|9096.2|9105.5|9099|9102.7|9096.2|36
1696800900000|2023-10-08 21:35:00|9102.6|9096.1|9102|9095.5|9102.8|9096.3|9101.9|9095.4|50
1696801200000|2023-10-08 21:40:00|9102.1|9095.6|9107.7|9101.2|9107.8|9101.3|9101.7|9095.2|82
1696801500000|2023-10-08 21:45:00|9107.5|9101|9102.4|9095.9|9107.9|9101.4|9102.4|9095.9|113
1696801800000|2023-10-08 21:50:00|9102.3|9095.8|9103.5|9097|9104.2|9097.7|9102.3|9095.8|71
1696802100000|2023-10-08 21:55:00|9103.4|9096.9|9100.3|9093.8|9103.5|9097|9099.6|9093.1|135
1696802400000|2023-10-08 22:00:00|9100.1|9093.6|9097.8|9092.4|9107.3|9100.8|9089.4|9082.9|448
1696802700000|2023-10-08 22:05:00|9097|9093.2|9096.2|9092.7|9097.2|9093.6|9092.1|9088.9|442
1696803000000|2023-10-08 22:10:00|9096.4|9092.6|9098.1|9094.5|9102.5|9098.8|9096.4|9092.6|244
1696803300000|2023-10-08 22:15:00|9098.2|9094.6|9098.6|9096.2|9099.4|9097|9093.4|9090.7|360
1696803600000|2023-10-08 22:20:00|9098.5|9096.1|9099.4|9097|9100|9097.6|9097|9094.6|214
1696803900000|2023-10-08 22:25:00|9099.6|9097.2|9098.7|9096.3|9101|9098.6|9096.8|9094.4|188
1696804200000|2023-10-08 22:30:00|9098.8|9096.4|9096.3|9093.9|9100.7|9098.3|9096.1|9093.7|275
1696804500000|2023-10-08 22:35:00|9096.2|9093.8|9093.4|9091|9097.5|9095.1|9092.5|9090.1|203
1696804800000|2023-10-08 22:40:00|9093.3|9090.9|9099.4|9097|9099.5|9097.1|9093.3|9090.9|203
1696805100000|2023-10-08 22:45:00|9099.5|9097.1|9099|9096.6|9100.5|9098.1|9093.6|9091.2|168
1696805400000|2023-10-08 22:50:00|9098.9|9096.5|9096.1|9093.7|9098.9|9096.5|9093.7|9091.3|174
1696805700000|2023-10-08 22:55:00|9096|9093.6|9093.4|9091|9097.9|9095.5|9093|9090.6|209
1696806000000|2023-10-08 23:00:00|9093.3|9090.9|9095.2|9092.8|9095.7|9093.3|9092.1|9089.7|175
1696806300000|2023-10-08 23:05:00|9095.1|9092.7|9092.5|9090.1|9095.2|9092.8|9090.5|9088.5|165
1696806600000|2023-10-08 23:10:00|9092.4|9090|9093.6|9091.2|9094.5|9092.1|9091.8|9089.4|140
1696806900000|2023-10-08 23:15:00|9093.5|9091.1|9091.4|9089|9093.6|9091.2|9088.7|9086.3|162
1696807200000|2023-10-08 23:20:00|9091.1|9088.7|9090.9|9088.5|9092.4|9090|9089.3|9086.9|108
1696807500000|2023-10-08 23:25:00|9090.8|9088.4|9091.1|9088.7|9091.3|9088.9|9089|9087.5|151
1696807800000|2023-10-08 23:30:00|9091|9088.6|9093.8|9091.4|9093.9|9092|9090.8|9088.4|119
1696808100000|2023-10-08 23:35:00|9093.6|9091.2|9091.5|9089.1|9093.6|9091.2|9090.7|9088.3|112
1696808400000|2023-10-08 23:40:00|9091.6|9089.2|9089.2|9086.8|9091.8|9089.5|9089.2|9086.8|74
1696808700000|2023-10-08 23:45:00|9089.3|9086.9|9092.8|9090.4|9094.3|9091.9|9088.8|9086.4|129
1696809000000|2023-10-08 23:50:00|9092.5|9090.1|9090.9|9088.5|9092.5|9090.1|9090.9|9088.5|124
1696809300000|2023-10-08 23:55:00|9091.1|9088.7|9090.7|9089.2|9092.1|9090.1|9090.2|9088.6|108
1696809600000|2023-10-09 00:00:00|9090.5|9089|9091.8|9090.3|9093.3|9091.4|9089.5|9087.1|152
1696809900000|2023-10-09 00:05:00|9091.9|9090.4|9095.3|9092.9|9095.3|9092.9|9091.9|9090.4|137
1696810200000|2023-10-09 00:10:00|9095.1|9092.7|9097|9094.6|9097.7|9095.3|9094.3|9091.9|178
1696810500000|2023-10-09 00:15:00|9096.7|9094.3|9092.5|9091|9096.7|9094.3|9091.6|9090|253
1696810800000|2023-10-09 00:20:00|9092.6|9091.1|9089.2|9086.8|9093.2|9091.3|9089.1|9086.7|143
1696811100000|2023-10-09 00:25:00|9089.3|9086.9|9089.8|9087.4|9090.9|9089.2|9087.4|9085|122
1696811400000|2023-10-09 00:30:00|9089.7|9087.3|9093.1|9090.7|9093.6|9091.7|9089.6|9087.2|144
1696811700000|2023-10-09 00:35:00|9093.2|9090.8|9091.2|9089.7|9093.2|9091.2|9090.9|9089.2|162
1696812000000|2023-10-09 00:40:00|9091.3|9089.8|9090.2|9087.8|9091.3|9089.8|9088.5|9086.1|225
1696812300000|2023-10-09 00:45:00|9090|9087.6|9088.5|9086.1|9090.3|9087.9|9087|9084.6|223
1696812600000|2023-10-09 00:50:00|9088.6|9086.2|9083.1|9081.6|9088.7|9086.3|9083|9080.6|273
1696812900000|2023-10-09 00:55:00|9083|9081.5|9081.6|9079.2|9083.7|9081.7|9080.4|9078.6|215
1696813200000|2023-10-09 01:00:00|9081.7|9079.3|9086.6|9085.1|9087|9085.5|9081.3|9078.9|369
1696813500000|2023-10-09 01:05:00|9086.5|9085|9091.6|9089.2|9091.9|9089.5|9085.4|9083.9|277
1696813800000|2023-10-09 01:10:00|9091.5|9089.1|9093.2|9090.8|9094.1|9092.6|9089.8|9087.4|269
1696814100000|2023-10-09 01:15:00|9093.3|9090.9|9089.2|9087.7|9093.3|9090.9|9089.1|9087.4|177
1696814400000|2023-10-09 01:20:00|9089.7|9087.3|9089.1|9087.6|9090.1|9088.2|9088.6|9087|164
1696814700000|2023-10-09 01:25:00|9089|9087.5|9088.8|9087.3|9090.2|9088.4|9088|9086.3|135
1696815000000|2023-10-09 01:30:00|9088.6|9087.1|9093.8|9091.4|9095.1|9092.7|9088.6|9087.1|255
1696815300000|2023-10-09 01:35:00|9093.7|9091.3|9096.5|9094.1|9096.5|9094.3|9092.9|9090.5|202
1696815600000|2023-10-09 01:40:00|9096.8|9094.4|9096.5|9095|9098|9096.1|9096|9093.7|211
1696815900000|2023-10-09 01:45:00|9096.4|9094.9|9097.5|9095.1|9098|9096.3|9095.8|9093.7|287
1696816200000|2023-10-09 01:50:00|9097.6|9095.2|9097.6|9095.2|9098.5|9096.5|9095.9|9094.2|200
1696816500000|2023-10-09 01:55:00|9097.7|9095.3|9095.7|9093.3|9097.7|9095.3|9094|9091.6|232
1696816800000|2023-10-09 02:00:00|9095.6|9093.2|9097.9|9095.5|9098.7|9096.3|9095.2|9093.1|266
1696817100000|2023-10-09 02:05:00|9098|9095.6|9096.8|9094.4|9099.2|9097.7|9096.6|9094.2|247
1696817400000|2023-10-09 02:10:00|9096.4|9094.9|9095.1|9093.6|9098|9095.9|9095.1|9093.6|201
1696817700000|2023-10-09 02:15:00|9095|9093.5|9093.5|9091.1|9095.1|9093.6|9092.6|9090.7|151
1696818000000|2023-10-09 02:20:00|9093.4|9091|9092|9089.6|9093.4|9091.5|9091.1|9089.2|94
1696818300000|2023-10-09 02:25:00|9091.9|9089.5|9090.9|9089.4|9092.6|9091.1|9090.8|9089.1|78
1696818600000|2023-10-09 02:30:00|9090.8|9089.3|9093.8|9092.3|9094.4|9092.9|9090.7|9089.2|94
1696818900000|2023-10-09 02:35:00|9093.7|9092.2|9094.1|9092.6|9095.1|9092.9|9093.6|9091.4|107
1696819200000|2023-10-09 02:40:00|9094.2|9092.7|9094|9092.5|9094.3|9092.8|9093.4|9091.9|80
1696819500000|2023-10-09 02:45:00|9094.1|9092.6|9094|9092.5|9094.2|9092.7|9093.9|9092.4|70
1696819800000|2023-10-09 02:50:00|9093.9|9092.4|9094.1|9092.6|9094.2|9092.7|9093.9|9092.4|65
1696820100000|2023-10-09 02:55:00|9093.9|9092.4|9094.4|9092.9|9095.3|9093.8|9093.7|9092.2|116
1696820400000|2023-10-09 03:00:00|9094.5|9093|9095.4|9093.9|9095.6|9094.1|9094.5|9092.9|88
1696820700000|2023-10-09 03:05:00|9095.8|9094.3|9096.7|9094.3|9097.8|9095.6|9095.1|9093.6|99
1696821000000|2023-10-09 03:10:00|9096.8|9094.4|9100.9|9099.4|9101.9|9099.5|9095.9|9094|158
1696821300000|2023-10-09 03:15:00|9100.8|9099.3|9102.6|9101.1|9103.2|9101.7|9100.8|9099.3|90
1696821600000|2023-10-09 03:20:00|9102.7|9101.2|9102.3|9100.8|9103|9101.5|9102.1|9100.3|97
1696821900000|2023-10-09 03:25:00|9102.2|9100.7|9102.2|9100.7|9102.9|9101.2|9102|9100|85
1696822200000|2023-10-09 03:30:00|9102.3|9100.8|9102|9100.5|9102.6|9100.9|9101.3|9099.6|139
1696822500000|2023-10-09 03:35:00|9101.9|9100.4|9101.9|9099.5|9102.1|9100.6|9101.3|9099|88
1696822800000|2023-10-09 03:40:00|9101.8|9099.4|9103.3|9100.9|9103.4|9101|9101.4|9099|113
1696823100000|2023-10-09 03:45:00|9103.4|9101|9103.9|9101.5|9105|9102.6|9103|9100.6|142
1696823400000|2023-10-09 03:50:00|9104|9101.6|9103|9100.6|9104.4|9102|9102.9|9100.5|142
1696823700000|2023-10-09 03:55:00|9102.9|9100.5|9101.8|9100.3|9103|9101.4|9101.7|9099.7|89
1696824000000|2023-10-09 04:00:00|9101.7|9100.2|9102|9099.6|9102.4|9100.4|9100.9|9099.4|123
1696824300000|2023-10-09 04:05:00|9102.3|9099.9|9102.1|9100.6|9104|9102.5|9102|9099.9|163
1696824600000|2023-10-09 04:10:00|9102.2|9100.7|9101.5|9100|9102.6|9100.7|9101.3|9099|110
1696824900000|2023-10-09 04:15:00|9101.4|9099.9|9101.1|9098.7|9101.6|9100.1|9100.3|9097.9|107
1696825200000|2023-10-09 04:20:00|9101|9098.6|9100.5|9099|9101.1|9099.1|9099.5|9098|84
1696825500000|2023-10-09 04:25:00|9100.9|9098.5|9101.9|9100.4|9102.1|9100.6|9100.5|9098.5|159
1696825800000|2023-10-09 04:30:00|9101.8|9100.3|9104|9101.6|9104.6|9102.5|9101.7|9100.2|139
1696826100000|2023-10-09 04:35:00|9103.9|9101.5|9103.7|9101.3|9104.6|9102.2|9103.6|9101.2|125
1696826400000|2023-10-09 04:40:00|9103.8|9101.4|9104.2|9101.8|9104.6|9102.2|9103.4|9101|136
1696826700000|2023-10-09 04:45:00|9104.1|9101.7|9105.2|9103.7|9105.8|9104.3|9103.8|9101.4|132
1696827000000|2023-10-09 04:50:00|9105.4|9103.9|9106.5|9105|9106.5|9105|9104.9|9102.5|156
1696827300000|2023-10-09 04:55:00|9106.4|9104.9|9105.6|9103.2|9108.3|9106.2|9105.1|9103.1|126
1696827600000|2023-10-09 05:00:00|9105.5|9103.1|9104.2|9101.8|9105.9|9103.8|9101.3|9098.9|263
1696827900000|2023-10-09 05:05:00|9104.1|9101.7|9104.9|9102.5|9105.8|9103.4|9103.5|9101.1|255
1696828200000|2023-10-09 05:10:00|9104.8|9102.4|9107.2|9104.8|9107.4|9105|9104.6|9102.2|180
1696828500000|2023-10-09 05:15:00|9107.1|9104.7|9106.6|9104.2|9107.6|9105.2|9105.4|9103.9|99
1696828800000|2023-10-09 05:20:00|9106.5|9104.1|9104.9|9102.5|9106.8|9104.4|9104.6|9102.2|101
1696829100000|2023-10-09 05:25:00|9105|9102.6|9104.5|9102.1|9105.5|9103.1|9104.4|9102|137
1696829400000|2023-10-09 05:30:00|9104.4|9102|9102.7|9100.3|9104.5|9102.1|9101.8|9099.4|210
1696829700000|2023-10-09 05:35:00|9102.8|9100.4|9100.3|9097.9|9102.8|9100.9|9099.6|9097.2|229
1696830000000|2023-10-09 05:40:00|9100.2|9097.8|9100.6|9098.2|9100.9|9098.5|9098.4|9096.3|241
1696830300000|2023-10-09 05:45:00|9100.4|9098|9098.9|9096.5|9100.6|9098.2|9098.8|9096.4|323
1696830600000|2023-10-09 05:50:00|9098.8|9096.4|9099.6|9097.2|9100|9097.6|9098.3|9095.9|243
1696830900000|2023-10-09 05:55:00|9099.5|9097.1|9098.2|9095.8|9099.6|9097.2|9097.7|9095.3|213
1696831200000|2023-10-09 06:00:00|9098|9095.6|9099.5|9098|9102.1|9100.6|9095.2|9092.9|417
1696831500000|2023-10-09 06:05:00|9099.4|9097.9|9095.2|9093.7|9100.9|9099.2|9095.1|9093.6|299
1696831800000|2023-10-09 06:10:00|9095.1|9093.6|9096.9|9095.4|9098.8|9096.4|9091.6|9090.1|385
1696832100000|2023-10-09 06:15:00|9097.2|9095.7|9097.8|9096.3|9100.7|9098.3|9096.7|9094.5|304
1696832400000|2023-10-09 06:20:00|9097.7|9096.2|9099.9|9097.5|9100|9098.5|9096.3|9094.4|263
1696832700000|2023-10-09 06:25:00|9099.8|9097.4|9106.5|9105|9107.2|9105.7|9099.4|9097.3|366
1696833000000|2023-10-09 06:30:00|9106.7|9105.2|9109|9107.5|9110.1|9108.2|9106.7|9105.2|341
1696833300000|2023-10-09 06:35:00|9108.9|9107.4|9109.7|9107.3|9110.4|9108|9106.1|9104.6|302
1696833600000|2023-10-09 06:40:00|9110|9107.6|9109.9|9108.4|9112.5|9110.7|9107.2|9105.2|315
1696833900000|2023-10-09 06:45:00|9109.8|9108.3|9112|9110.5|9112.1|9110.6|9107.3|9105.8|291
1696834200000|2023-10-09 06:50:00|9112.1|9110.6|9116|9114.5|9117.7|9116.2|9112|9110.5|371
1696834500000|2023-10-09 06:55:00|9116.2|9114.7|9115.3|9113.8|9116.4|9114.9|9113.9|9112.4|293
1696834800000|2023-10-09 07:00:00|9115.2|9113.7|9114.2|9112.7|9118.1|9116.6|9114|9112.4|459
1696835100000|2023-10-09 07:05:00|9114.1|9112.6|9119|9117.5|9119|9117.5|9112.6|9111.1|290
1696835400000|2023-10-09 07:10:00|9118.9|9117.4|9119.3|9117.8|9121.9|9119.7|9116.7|9114.8|396
1696835700000|2023-10-09 07:15:00|9119.5|9118|9118.1|9116.6|9120.2|9118.7|9116.4|9114.9|441
1696836000000|2023-10-09 07:20:00|9118|9116.5|9111.5|9110|9118.7|9117.2|9111.5|9110|467
1696836300000|2023-10-09 07:25:00|9111.4|9109.9|9114.5|9113|9115.1|9113.6|9111.1|9109.6|416
1696836600000|2023-10-09 07:30:00|9114.4|9112.9|9116.2|9114.7|9117.9|9116.4|9112|9110.5|331
1696836900000|2023-10-09 07:35:00|9116.3|9114.8|9116.4|9114.9|9116.4|9114.9|9113|9111.5|313
1696837200000|2023-10-09 07:40:00|9116.3|9114.8|9122.9|9121.4|9124|9122.5|9116.1|9114.6|339
1696837500000|2023-10-09 07:45:00|9123|9121.5|9119.5|9118|9124.4|9122.9|9118.8|9117.3|326
1696837800000|2023-10-09 07:50:00|9119.9|9118.4|9119.3|9117.8|9122.3|9120.8|9117.3|9115.8|303
1696838100000|2023-10-09 07:55:00|9119.2|9117.7|9119.1|9117.6|9120.6|9119.1|9117.8|9116.3|291
1696838400000|2023-10-09 08:00:00|9119.2|9117.7|9117.9|9116.4|9120.4|9118.9|9116.2|9114.7|340
1696838700000|2023-10-09 08:05:00|9117.8|9116.3|9119|9117.5|9121.5|9120|9117.8|9116.3|356
1696839000000|2023-10-09 08:10:00|9119.8|9118.3|9116.3|9114.8|9119.8|9118.3|9116|9114.5|321
1696839300000|2023-10-09 08:15:00|9116.5|9115|9112.1|9110.6|9116.5|9115|9111|9109.5|269
1696839600000|2023-10-09 08:20:00|9112|9110.5|9111.7|9110.2|9112.1|9110.6|9108.9|9107.4|235
1696839900000|2023-10-09 08:25:00|9111.6|9110.1|9114.7|9112.3|9115.1|9113.6|9111.3|9109.8|368
1696840200000|2023-10-09 08:30:00|9114.6|9112.2|9114.5|9113|9118.5|9116.2|9113.2|9111.6|307
1696840500000|2023-10-09 08:35:00|9114.6|9113.1|9114.3|9112.8|9116.9|9115.4|9111.8|9110.3|320
1696840800000|2023-10-09 08:40:00|9114.2|9112.7|9110|9108.5|9114.4|9112.9|9109.6|9108.1|204
1696841100000|2023-10-09 08:45:00|9109.9|9108.4|9108.1|9106.6|9111.6|9110.1|9107.6|9106.1|288
1696841400000|2023-10-09 08:50:00|9108.4|9106.9|9109.8|9108.3|9111.8|9110.3|9108.1|9106.6|247
1696841700000|2023-10-09 08:55:00|9110|9108.5|9106.6|9105.1|9111.4|9109|9106.5|9104.3|317
1696842000000|2023-10-09 09:00:00|9106.5|9105|9106.3|9104.8|9108.9|9107.2|9106.1|9104.6|264
1696842300000|2023-10-09 09:05:00|9106.4|9104.9|9107.8|9106.3|9108.4|9106.7|9105.1|9103.3|267
1696842600000|2023-10-09 09:10:00|9107.7|9106.2|9105.4|9103.9|9108.5|9107|9105.1|9103.6|271
1696842900000|2023-10-09 09:15:00|9105.2|9103.7|9106.2|9104.7|9107.1|9105.6|9104.5|9103|251
1696843200000|2023-10-09 09:20:00|9106.4|9104.9|9105|9103.5|9106.9|9105.4|9104.1|9102.6|198
1696843500000|2023-10-09 09:25:00|9105.3|9103.8|9105.2|9103.7|9105.6|9104.1|9103.7|9102.2|212
1696843800000|2023-10-09 09:30:00|9105.3|9103.8|9104.3|9102.8|9105.9|9104.4|9102.4|9100.4|205
1696844100000|2023-10-09 09:35:00|9104.4|9102.9|9107.4|9105.9|9107.4|9105.9|9103.5|9102|138
1696844400000|2023-10-09 09:40:00|9107.5|9106|9107.7|9106.2|9108.6|9106.8|9106.4|9104.9|179
1696844700000|2023-10-09 09:45:00|9107.8|9106.3|9108.8|9107.3|9109.6|9107.5|9107.1|9105.4|217
1696845000000|2023-10-09 09:50:00|9108.7|9107.2|9107.9|9106.4|9109.1|9107.6|9106.5|9105|188
1696845300000|2023-10-09 09:55:00|9108|9106.5|9106.7|9105.2|9109.1|9107.6|9106.4|9104.9|164
1696845600000|2023-10-09 10:00:00|9106.4|9104.9|9106.3|9104.8|9107.3|9105.8|9105.2|9103.7|198
1696845900000|2023-10-09 10:05:00|9106.2|9104.7|9107.1|9105.6|9107.9|9106.3|9106.2|9104.7|198
1696846200000|2023-10-09 10:10:00|9107|9105.5|9103.1|9101.6|9107.7|9105.8|9102.7|9101.2|247
1696846500000|2023-10-09 10:15:00|9103.2|9101.7|9102.8|9101.3|9104.1|9102.6|9100.5|9098.6|278
1696846800000|2023-10-09 10:20:00|9103.1|9101.6|9104.5|9103|9105.3|9103.8|9103|9101.5|300
1696847100000|2023-10-09 10:25:00|9104.8|9103.3|9106.1|9104.6|9106.9|9105.4|9104.3|9102.5|205
1696847400000|2023-10-09 10:30:00|9106.2|9104.7|9104.7|9103.2|9107.1|9105.6|9103.9|9102.4|150
1696847700000|2023-10-09 10:35:00|9104.3|9102.8|9102.7|9101.2|9105.4|9103.4|9101.1|9099.6|189
1696848000000|2023-10-09 10:40:00|9102.8|9101.3|9103.2|9101.7|9104.3|9102.8|9101.8|9100.3|139
1696848300000|2023-10-09 10:45:00|9103.1|9101.6|9103|9101.5|9103.5|9102|9102.1|9100.4|134
1696848600000|2023-10-09 10:50:00|9102.9|9101.4|9104.7|9103.2|9105.1|9103.6|9102.4|9100.9|213
1696848900000|2023-10-09 10:55:00|9104.6|9103.1|9102.6|9100.2|9105.9|9104.4|9101.2|9099.2|271
1696849200000|2023-10-09 11:00:00|9102.5|9100.1|9098.8|9097.3|9102.5|9100.1|9098.4|9096.9|266
1696849500000|2023-10-09 11:05:00|9098.7|9097.2|9095.2|9093.7|9099|9097.5|9094.5|9092.6|266
1696849800000|2023-10-09 11:10:00|9095|9093.5|9093.9|9092.4|9095.1|9093.6|9092.3|9090.8|153
1696850100000|2023-10-09 11:15:00|9093.7|9092.2|9094.7|9093.2|9095.1|9093.6|9093.2|9091.7|135
1696850400000|2023-10-09 11:20:00|9094.8|9093.3|9090.1|9088.6|9095.2|9093.7|9089.1|9087.6|182
1696850700000|2023-10-09 11:25:00|9089.8|9088.3|9087.4|9085.9|9090.5|9089|9087.3|9085.8|192
1696851000000|2023-10-09 11:30:00|9087.3|9085.8|9084.2|9082.7|9087.4|9085.9|9083.6|9082.1|132
1696851300000|2023-10-09 11:35:00|9084.3|9082.8|9087.6|9086.1|9088.1|9086.6|9083.7|9082.2|262
1696851600000|2023-10-09 11:40:00|9087.5|9086|9091.7|9090.2|9092.9|9091.4|9087.1|9085.6|181
1696851900000|2023-10-09 11:45:00|9091.8|9090.3|9096.5|9095|9097|9095.3|9091.8|9090.3|267
1696852200000|2023-10-09 11:50:00|9096.7|9095.2|9097.6|9095.2|9098.4|9096.9|9096|9094.2|201
1696852500000|2023-10-09 11:55:00|9097.5|9095.1|9098.2|9096.7|9100.8|9099.3|9097.1|9095.1|228
1696852800000|2023-10-09 12:00:00|9098.3|9096.8|9100.2|9098.7|9101.5|9099.4|9098.3|9096.8|344
1696853100000|2023-10-09 12:05:00|9100.5|9099|9099.5|9098|9101.3|9099.8|9097.7|9096.2|262
1696853400000|2023-10-09 12:10:00|9099.4|9097.9|9102.4|9100|9103.7|9101.8|9098.7|9097.2|321
1696853700000|2023-10-09 12:15:00|9102.3|9099.9|9100.7|9099.2|9103.8|9102.3|9098.8|9097.3|285
1696854000000|2023-10-09 12:20:00|9101|9099.5|9099.8|9097.4|9102.3|9100.8|9097.9|9096.4|391
1696854300000|2023-10-09 12:25:00|9099.6|9097.2|9098.7|9097.2|9099.6|9097.8|9096.1|9094.6|290
1696854600000|2023-10-09 12:30:00|9099|9097.5|9097.7|9096.2|9099.3|9097.8|9096|9094.5|322
1696854900000|2023-10-09 12:35:00|9097.8|9096.3|9100.7|9099.2|9101|9099.5|9096|9094.5|386
1696855200000|2023-10-09 12:40:00|9100.6|9099.1|9103.7|9102.2|9104|9102.5|9099.9|9098.4|306
1696855500000|2023-10-09 12:45:00|9103.8|9102.3|9095.7|9094.2|9104.8|9103.3|9094.1|9092.6|231
1696855800000|2023-10-09 12:50:00|9095.6|9094.1|9088.8|9087.3|9095.6|9094.1|9087.7|9086.2|319
1696856100000|2023-10-09 12:55:00|9088.7|9087.2|9087.3|9085.8|9090.1|9088.6|9084.7|9082.4|412
1696856400000|2023-10-09 13:00:00|9087.4|9085.9|9078.6|9077.1|9087.4|9085.9|9076.6|9074.6|783
1696856700000|2023-10-09 13:05:00|9078.4|9076.9|9079.4|9077.9|9083.1|9080.7|9078.1|9076.2|405
1696857000000|2023-10-09 13:10:00|9079.5|9078|9078.8|9077.3|9081.3|9079.8|9077.8|9076|412
1696857300000|2023-10-09 13:15:00|9078.7|9077.2|9076.6|9075.1|9081.6|9080.1|9075.1|9073.3|416
1696857600000|2023-10-09 13:20:00|9076.5|9075|9076.3|9074.8|9077.1|9075.6|9071.2|9069.7|464
1696857900000|2023-10-09 13:25:00|9076.6|9075.1|9070.1|9068.6|9076.9|9075.4|9068.9|9067.4|298
1696858200000|2023-10-09 13:30:00|9070|9068.5|9076|9074.5|9076|9074.5|9069.3|9067.8|460
1696858500000|2023-10-09 13:35:00|9076.5|9075|9076.1|9073.7|9081.8|9080.3|9073.6|9072.1|429
1696858800000|2023-10-09 13:40:00|9076.2|9073.8|9074.6|9073.1|9078.9|9077.4|9073.9|9072.4|492
1696859100000|2023-10-09 13:45:00|9074.7|9073.2|9074.9|9072.5|9078.5|9076.1|9072|9070.5|443
1696859400000|2023-10-09 13:50:00|9074.7|9072.3|9071.1|9069.6|9076.5|9075|9070.6|9069.1|304
1696859700000|2023-10-09 13:55:00|9071|9069.5|9072.6|9071.1|9072.9|9071.4|9069.1|9067.6|310
1696860000000|2023-10-09 14:00:00|9072.7|9071.2|9070.9|9068.5|9073|9071.5|9067.9|9066.4|482
1696860300000|2023-10-09 14:05:00|9071|9068.6|9067.4|9065.9|9071.7|9070.2|9066.5|9065|444
1696860600000|2023-10-09 14:10:00|9067.2|9065.7|9067.1|9065.6|9072.3|9070.8|9065.5|9064|422
1696860900000|2023-10-09 14:15:00|9067.2|9065.7|9064.9|9063.4|9068.3|9066.8|9064.2|9062.7|264
1696861200000|2023-10-09 14:20:00|9065.1|9063.6|9067.7|9066.2|9068.3|9066.8|9064.3|9062.8|249
1696861500000|2023-10-09 14:25:00|9067.6|9066.1|9069.8|9068.3|9069.9|9068.4|9065.6|9064.1|337
1696861800000|2023-10-09 14:30:00|9069.7|9068.2|9066|9064.5|9069.7|9068.2|9063.9|9062.4|286
1696862100000|2023-10-09 14:35:00|9066.1|9064.6|9070.3|9068.8|9070.4|9068.9|9064|9062.5|282
1696862400000|2023-10-09 14:40:00|9070.4|9068.9|9070|9068.5|9073.8|9072.3|9070|9068.5|311
1696862700000|2023-10-09 14:45:00|9070.1|9067.7|9073|9071.5|9073.7|9072.2|9067.9|9066.4|475
1696863000000|2023-10-09 14:50:00|9073.1|9071.6|9074.6|9073.1|9076.8|9075.3|9071.6|9070.1|410
1696863300000|2023-10-09 14:55:00|9074.5|9073|9074.5|9073|9075|9073.5|9071.4|9069.9|314
1696863600000|2023-10-09 15:00:00|9074.4|9072.9|9074.7|9072.3|9077.2|9075.7|9073.6|9071.3|371
1696863900000|2023-10-09 15:05:00|9074.6|9072.2|9069.5|9067.1|9074.6|9072.7|9066.8|9064.4|410
1696864200000|2023-10-09 15:10:00|9069.6|9068.1|9073.4|9071.9|9073.9|9072.4|9068.5|9067|336
1696864500000|2023-10-09 15:15:00|9073.7|9072.2|9076.1|9074.6|9077.5|9076|9072.8|9071.3|311
1696864800000|2023-10-09 15:20:00|9076|9074.5|9080.5|9079|9081.1|9079.6|9075|9073.5|269
1696865100000|2023-10-09 15:25:00|9080.7|9079.2|9078.1|9075.7|9081.8|9080.3|9077.9|9075.5|268
1696865400000|2023-10-09 15:30:00|9078|9075.6|9077.5|9076|9078.4|9076.9|9076.8|9074.4|189
1696865700000|2023-10-09 15:35:00|9077.6|9076.1|9074.9|9073.4|9078|9076.5|9073.1|9071.6|193
1696866000000|2023-10-09 15:40:00|9075|9073.5|9077.3|9075.8|9079.1|9077.2|9075|9073.5|190
1696866300000|2023-10-09 15:45:00|9077.8|9076.3|9079.5|9078|9080.6|9079.1|9077.3|9075.8|213
1696866600000|2023-10-09 15:50:00|9079.4|9077.9|9079|9077.5|9080.4|9078.9|9077.3|9075.8|249
1696866900000|2023-10-09 15:55:00|9079.1|9077.6|9081.3|9079.8|9082.2|9080.7|9078.9|9077.4|202
1696867200000|2023-10-09 16:00:00|9081.8|9079.4|9083.4|9081|9083.4|9081.5|9080.2|9078.3|234
1696867500000|2023-10-09 16:05:00|9083.3|9080.9|9080.5|9078.1|9083.4|9081|9078.7|9076.3|359
1696867800000|2023-10-09 16:10:00|9080.4|9078|9083|9081.5|9083.6|9081.5|9079.6|9077.7|245
1696868100000|2023-10-09 16:15:00|9082.9|9081.4|9082.8|9081.3|9086.3|9083.9|9082.8|9081.3|209
1696868400000|2023-10-09 16:20:00|9082.9|9081.4|9081.8|9080.3|9083|9081.5|9080.1|9078.6|151
1696868700000|2023-10-09 16:25:00|9081.6|9080.1|9082.9|9081.4|9083.2|9081.7|9080|9078.5|105
1696869000000|2023-10-09 16:30:00|9082.8|9081.3|9082.7|9080.3|9084.5|9083|9080.8|9079.3|163
1696869300000|2023-10-09 16:35:00|9082.8|9080.4|9082.8|9081.3|9083.4|9081.9|9081.7|9079.8|105
1696869600000|2023-10-09 16:40:00|9082.7|9081.2|9082.4|9080|9083.8|9081.5|9081.4|9079.9|136
1696869900000|2023-10-09 16:45:00|9082|9080.5|9081.6|9079.2|9083|9080.9|9080.7|9078.6|124
1696870200000|2023-10-09 16:50:00|9081.3|9078.9|9081.6|9080.1|9082.1|9080.6|9079.4|9077.9|96
1696870500000|2023-10-09 16:55:00|9081.7|9080.2|9081.9|9080.4|9083.8|9081.4|9081.2|9079.7|226
1696870800000|2023-10-09 17:00:00|9081.8|9080.3|9081.2|9079.7|9082|9080.5|9079.7|9078.2|162
1696871100000|2023-10-09 17:05:00|9081.3|9079.8|9078|9076.5|9081.3|9079.8|9077.9|9076.4|96
1696871400000|2023-10-09 17:10:00|9078.1|9076.6|9078.6|9076.2|9079|9077.4|9077.1|9075.3|157
1696871700000|2023-10-09 17:15:00|9078.5|9076.1|9077.9|9076.4|9078.7|9076.9|9076.7|9074.7|135
1696872000000|2023-10-09 17:20:00|9078|9076.5|9077.4|9075.9|9080|9078.1|9077.4|9075.5|87
1696872300000|2023-10-09 17:25:00|9077.5|9076|9077.4|9075.9|9078.1|9076|9075.8|9074.3|91
1696872600000|2023-10-09 17:30:00|9077.7|9075.3|9069.3|9067.8|9077.7|9075.3|9069.1|9067.6|284
1696872900000|2023-10-09 17:35:00|9069.2|9067.7|9064.1|9062.6|9070.2|9068|9063.7|9062.2|192
1696873200000|2023-10-09 17:40:00|9063.9|9062.4|9060.4|9058.9|9063.9|9062.4|9060.3|9058.8|137
1696873500000|2023-10-09 17:45:00|9060.3|9058.8|9060.1|9058.6|9061.5|9059.5|9057.2|9055|271
1696873800000|2023-10-09 17:50:00|9060|9058.5|9060.1|9058.6|9060.7|9058.7|9058.6|9056.9|182
1696874100000|2023-10-09 17:55:00|9060|9058.5|9058.9|9057.4|9060.7|9059.2|9058.9|9057.4|134
1696874400000|2023-10-09 18:00:00|9058.7|9057.2|9055.8|9054.3|9059.7|9058.2|9055.8|9054.3|168
1696874700000|2023-10-09 18:05:00|9056.1|9054.6|9057|9055.5|9057.1|9055.6|9056|9054.5|111
1696875000000|2023-10-09 18:10:00|9056.8|9055.3|9055.6|9054.1|9057.3|9055.8|9055.5|9054|107
1696875300000|2023-10-09 18:15:00|9055.2|9053.7|9056.2|9054.7|9056.2|9054.7|9055.1|9053.6|80
1696875600000|2023-10-09 18:20:00|9056.1|9054.6|9055.1|9053.6|9056.4|9054.9|9055|9053.5|64
1696875900000|2023-10-09 18:25:00|9055.3|9053.8|9055|9053.5|9056.4|9054.9|9054.8|9053.3|77
1696876200000|2023-10-09 18:30:00|9054.9|9053.4|9056.4|9054.9|9057.5|9055.5|9054.9|9053.3|90
1696876500000|2023-10-09 18:35:00|9056|9054.5|9057.4|9055.9|9058.5|9057|9055.9|9054.4|93
1696876800000|2023-10-09 18:40:00|9057.5|9056|9057.9|9056.4|9057.9|9056.4|9055|9053.5|156
1696877100000|2023-10-09 18:45:00|9057.8|9056.3|9061.1|9059.6|9061.2|9059.7|9057.8|9056.3|165
1696877400000|2023-10-09 18:50:00|9061|9059.5|9058.6|9057.1|9061|9059.5|9058.5|9057|159
1696877700000|2023-10-09 18:55:00|9059.2|9056.8|9056.5|9055|9059.2|9056.8|9055.3|9053.3|196
1696878000000|2023-10-09 19:00:00|9056.6|9055.1|9054.2|9051.8|9056.7|9055.2|9052.4|9050.9|199
1696878300000|2023-10-09 19:05:00|9054.3|9051.9|9055.6|9053.2|9056.3|9053.9|9053.1|9050.7|113
1696878600000|2023-10-09 19:10:00|9055.5|9053.1|9053.9|9051.5|9055.7|9053.3|9053|9050.6|128
1696878900000|2023-10-09 19:15:00|9053.8|9051.4|9053.2|9050.8|9053.9|9051.5|9052.6|9050.2|158
1696879200000|2023-10-09 19:20:00|9053|9050.6|9052.2|9049.8|9053.2|9050.8|9052.1|9049.7|179
1696879500000|2023-10-09 19:25:00|9052.4|9050|9052.2|9049.8|9052.5|9050.4|9050.5|9048.5|125
1696879800000|2023-10-09 19:30:00|9051.9|9050.4|9053.4|9051.9|9053.4|9051.9|9051.1|9049.1|138
1696880100000|2023-10-09 19:35:00|9053.6|9052.1|9054.4|9052.9|9055.5|9053.5|9053.6|9051.6|128
1696880400000|2023-10-09 19:40:00|9054.5|9053|9056.8|9055.3|9057.4|9055.5|9053.6|9051.7|166
1696880700000|2023-10-09 19:45:00|9056.9|9055.4|9056.7|9055.2|9057.3|9055.4|9056.4|9054.3|88
1696881000000|2023-10-09 19:50:00|9056.6|9055.1|9061.3|9058.9|9061.4|9059.5|9056.6|9054.8|186
1696881300000|2023-10-09 19:55:00|9061.4|9059|9060.9|9059.4|9062.3|9060.3|9057.6|9055.2|228
1696881600000|2023-10-09 20:00:00|9061.2|9059.7|9060.8|9059.3|9061.6|9059.7|9060.5|9058.3|193
1696881900000|2023-10-09 20:05:00|9060.9|9059.4|9058.3|9056.8|9061.5|9059.6|9056.5|9054.4|120
1696882200000|2023-10-09 20:10:00|9058.2|9056.7|9062|9059.6|9062.6|9060.3|9057.9|9056.4|78
1696882500000|2023-10-09 20:15:00|9062.5|9060.1|9061.7|9059.3|9065.6|9063.2|9061.5|9059.1|81
1696882800000|2023-10-09 20:20:00|9062|9059.6|9066.6|9064.2|9067.2|9064.8|9061.9|9059.5|81
1696883100000|2023-10-09 20:25:00|9066.5|9064.1|9066.9|9064.5|9067.8|9065.6|9065.9|9064.1|99
1696883400000|2023-10-09 20:30:00|9067|9064.6|9064.7|9062.3|9067|9064.6|9064.4|9062|78
1696883700000|2023-10-09 20:35:00|9064.8|9062.4|9064.4|9062|9065.2|9062.8|9064.2|9061.8|130
1696884000000|2023-10-09 20:40:00|9064.5|9062.1|9067.8|9065.4|9068.1|9065.7|9064.2|9061.8|122
1696884300000|2023-10-09 20:45:00|9067.7|9065.3|9067.6|9065.2|9067.8|9065.4|9066.4|9064|53
1696884600000|2023-10-09 20:50:00|9067.7|9065.3|9067.7|9065.3|9068.9|9066.5|9067.7|9065.3|77
1696884900000|2023-10-09 20:55:00|9068.4|9064.5|9069.7|9063.2|9069.9|9064.7|9068|9062.4|206
1696885200000|2023-10-09 21:00:00|9069.8|9063.3|9063.1|9056.6|9069.8|9063.3|9062.7|9056.2|6
1696885500000|2023-10-09 21:05:00|9060.8|9054.3|9061|9054.5|9061.1|9054.6|9060|9053.5|7
1696885800000|2023-10-09 21:10:00|9061.1|9054.6|9062.8|9056.3|9063|9056.5|9061.1|9054.6|25
1696886100000|2023-10-09 21:15:00|9062.9|9056.4|9062.4|9055.9|9062.9|9056.4|9062.4|9055.9|35
1696886400000|2023-10-09 21:20:00|9062.5|9056|9064.1|9057.6|9064.2|9057.7|9062.4|9055.9|53
1696886700000|2023-10-09 21:25:00|9064|9057.5|9065.3|9058.8|9066.7|9060.2|9064|9057.5|79
1696887000000|2023-10-09 21:30:00|9065.4|9058.9|9067.6|9061.1|9067.7|9061.2|9065|9058.5|52
1696887300000|2023-10-09 21:35:00|9067.5|9061|9065.5|9059|9067.5|9061|9065.2|9058.7|43
1696887600000|2023-10-09 21:40:00|9065.6|9059.1|9066.6|9060.1|9066.6|9060.1|9063.1|9056.6|80
1696887900000|2023-10-09 21:45:00|9066.7|9060.2|9066.8|9060.3|9067|9060.5|9066.6|9060.1|24
1696888200000|2023-10-09 21:50:00|9066.6|9060.1|9070.6|9064.1|9070.9|9064.4|9066.5|9060|138
1696888500000|2023-10-09 21:55:00|9070.5|9064|9070.6|9064.1|9072.1|9065.6|9064.2|9057.7|760
1696888800000|2023-10-09 22:00:00|9068.9|9062.4|9063.4|9059.5|9068.9|9062.4|9063.4|9059.4|196
1696889100000|2023-10-09 22:05:00|9062.7|9060.3|9062.6|9060.2|9063|9060.6|9062.3|9059.9|43
1696889400000|2023-10-09 22:10:00|9062.3|9059.9|9060.4|9058|9062.9|9060.5|9060.4|9058|57
1696889700000|2023-10-09 22:15:00|9060.3|9057.9|9060.6|9058.2|9061.1|9058.7|9058.3|9055.9|79
1696890000000|2023-10-09 22:20:00|9060.5|9058.1|9059.7|9057.3|9060.5|9058.1|9058.4|9056|59
1696890300000|2023-10-09 22:25:00|9059.8|9057.4|9059|9056.6|9060.1|9057.7|9058.9|9056.5|86
1696890600000|2023-10-09 22:30:00|9059.1|9056.7|9059.7|9057.3|9060.1|9057.7|9059|9056.6|136
1696890900000|2023-10-09 22:35:00|9060|9057.6|9059.3|9056.9|9060.7|9058.3|9059.2|9056.8|119
1696891200000|2023-10-09 22:40:00|9059.4|9057|9059.1|9056.7|9059.4|9057|9058.3|9055.9|53
1696891500000|2023-10-09 22:45:00|9059|9056.6|9058.8|9056.4|9059.1|9056.7|9058.8|9056.4|19
1696891800000|2023-10-09 22:50:00|9058.9|9056.5|9060.2|9057.8|9060.3|9057.9|9058.7|9056.3|128
1696892100000|2023-10-09 22:55:00|9060.3|9057.9|9060.9|9058.5|9061|9058.6|9060.3|9057.9|27
1696892400000|2023-10-09 23:00:00|9060.8|9058.4|9061.6|9059.2|9061.9|9059.5|9060.8|9058.4|46
1696892700000|2023-10-09 23:05:00|9061.5|9059.1|9061|9058.6|9061.6|9059.2|9060.1|9057.7|109
1696893000000|2023-10-09 23:10:00|9060.9|9058.5|9059.3|9056.9|9061|9058.6|9059.3|9056.9|58
1696893300000|2023-10-09 23:15:00|9059.4|9057|9058.6|9056.2|9059.6|9057.2|9058.6|9056.2|45
1696893600000|2023-10-09 23:20:00|9058.5|9056.1|9058.3|9055.9|9058.6|9056.2|9057.5|9055.1|99
1696893900000|2023-10-09 23:25:00|9058.4|9056|9056.5|9054.1|9058.4|9056|9056.3|9053.9|54
1696894200000|2023-10-09 23:30:00|9055.7|9053.3|9054.3|9051.9|9056.3|9053.9|9054.1|9051.7|115
1696894500000|2023-10-09 23:35:00|9054.2|9051.8|9050.9|9048.5|9054.7|9052.3|9050.8|9048.4|99
1696894800000|2023-10-09 23:40:00|9051|9048.6|9050.9|9048.5|9052|9049.6|9050|9048|87
1696895100000|2023-10-09 23:45:00|9051|9048.6|9050.8|9048.4|9051.4|9049|9050.2|9048.1|127
1696895400000|2023-10-09 23:50:00|9050.9|9048.5|9048.4|9046|9051.4|9049|9048|9045.6|241
1696895700000|2023-10-09 23:55:00|9048.3|9045.9|9052|9049.6|9052|9049.6|9048|9045.8|144
1696896000000|2023-10-10 00:00:00|9051.9|9049.5|9048.3|9046.8|9051.9|9049.5|9045.9|9044|343
1696896300000|2023-10-10 00:05:00|9048.2|9046.7|9049.8|9047.4|9049.8|9047.4|9045.3|9043.1|213
1696896600000|2023-10-10 00:10:00|9049.6|9047.2|9052|9050.5|9053.9|9052|9049.5|9047.1|216
1696896900000|2023-10-10 00:15:00|9051.7|9050.2|9053.3|9051.8|9055.5|9053.8|9050.3|9048.8|243
1696897200000|2023-10-10 00:20:00|9053.4|9051.9|9054.9|9053.4|9055.5|9053.9|9053.2|9051.7|142
1696897500000|2023-10-10 00:25:00|9054.8|9053.3|9053|9051.5|9054.9|9053.4|9052.5|9051|201
1696897800000|2023-10-10 00:30:00|9052.9|9051.4|9055.5|9053.1|9056|9053.9|9052.7|9050.9|198
1696898100000|2023-10-10 00:35:00|9055.2|9052.8|9055.6|9054.1|9058|9056.5|9054.8|9052.6|222
1696898400000|2023-10-10 00:40:00|9055.7|9054.2|9058|9055.6|9058.3|9055.9|9055.1|9053.6|164
1696898700000|2023-10-10 00:45:00|9057.9|9055.5|9055.5|9054|9059.3|9057.3|9054.2|9052.7|216
1696899000000|2023-10-10 00:50:00|9055.7|9054.2|9053.6|9052.1|9057.4|9055.9|9053.5|9052|193
1696899300000|2023-10-10 00:55:00|9053.5|9052|9055.7|9053.3|9056.7|9054.3|9052|9049.6|254
1696899600000|2023-10-10 01:00:00|9055.8|9053.4|9056.2|9053.8|9056.8|9054.4|9054.5|9052.6|266
1696899900000|2023-10-10 01:05:00|9056.1|9053.7|9057.6|9056.1|9057.8|9056.2|9054.7|9053.2|213
1696900200000|2023-10-10 01:10:00|9057.5|9056|9053|9050.6|9058.5|9057|9052.7|9050.3|220
1696900500000|2023-10-10 01:15:00|9052.9|9050.5|9049|9047.5|9052.9|9050.5|9045.6|9044|359
1696900800000|2023-10-10 01:20:00|9048.9|9047.4|9047.6|9045.2|9050.2|9048.4|9047.4|9045|182
1696901100000|2023-10-10 01:25:00|9047.5|9045.1|9050.4|9048.9|9050.7|9048.9|9046|9043.6|251
1696901400000|2023-10-10 01:30:00|9050.3|9048.8|9052.3|9049.9|9052.8|9050.5|9048.8|9047.3|249
1696901700000|2023-10-10 01:35:00|9052|9049.6|9052.7|9050.3|9054.6|9052.2|9051.6|9049.2|250
1696902000000|2023-10-10 01:40:00|9052.8|9050.4|9054.9|9053.4|9055.7|9053.4|9050.9|9048.5|206
1696902300000|2023-10-10 01:45:00|9054.8|9053.3|9056.7|9054.3|9056.7|9054.7|9054.2|9051.8|184
1696902600000|2023-10-10 01:50:00|9057.2|9054.8|9057.5|9056|9057.6|9056|9055.9|9053.6|129
1696902900000|2023-10-10 01:55:00|9057.4|9055.9|9055.4|9053.9|9058.4|9056.9|9054.9|9053.4|154
1696903200000|2023-10-10 02:00:00|9055.5|9054|9053|9051.5|9055.8|9054.3|9052.8|9051.3|143
1696903500000|2023-10-10 02:05:00|9053.1|9051.6|9053.1|9051.6|9053.2|9051.7|9051.9|9050.4|125
1696903800000|2023-10-10 02:10:00|9053.3|9051.8|9051.7|9050.2|9053.3|9051.8|9050.6|9049.1|73
1696904100000|2023-10-10 02:15:00|9051.6|9050.1|9050.1|9048.6|9051.8|9050.3|9049.7|9048.2|89
1696904400000|2023-10-10 02:20:00|9050|9048.5|9054.3|9052.8|9054.5|9053|9049.9|9048.4|105
1696904700000|2023-10-10 02:25:00|9054.2|9052.7|9050.2|9048.7|9054.2|9052.7|9050.2|9048.7|99
1696905000000|2023-10-10 02:30:00|9050.5|9049|9050.3|9048.8|9052.7|9050.8|9049.3|9047.8|164
1696905300000|2023-10-10 02:35:00|9050.2|9048.7|9048.7|9047.2|9052.1|9050.4|9048.7|9047.2|133
1696905600000|2023-10-10 02:40:00|9048.9|9047.4|9048.3|9046.8|9050|9048.5|9047.5|9046|115
1696905900000|2023-10-10 02:45:00|9048.4|9046.9|9051.6|9050.1|9051.6|9050.1|9048.4|9046.9|135
1696906200000|2023-10-10 02:50:00|9051.7|9050.2|9054.2|9051.8|9054.5|9052.3|9051.6|9049.7|161
1696906500000|2023-10-10 02:55:00|9054.1|9051.7|9053|9051.5|9054.4|9052|9052.8|9050.4|90
1696906800000|2023-10-10 03:00:00|9053.3|9051.8|9052.9|9050.5|9054.6|9052.4|9052.8|9050.4|142
1696907100000|2023-10-10 03:05:00|9052.7|9050.3|9052.8|9050.4|9053.2|9051.2|9050.5|9048.6|105
1696907400000|2023-10-10 03:10:00|9052.7|9050.3|9050.9|9049.4|9052.7|9050.3|9050.9|9048.5|103
1696907700000|2023-10-10 03:15:00|9050.7|9049.2|9051.5|9050|9052.9|9051.2|9050.7|9048.5|71
1696908000000|2023-10-10 03:20:00|9051.8|9050.3|9051.3|9048.9|9054.2|9051.8|9051.3|9048.9|120
1696908300000|2023-10-10 03:25:00|9051.2|9048.8|9049.4|9047|9051.8|9049.4|9049.2|9047|114
1696908600000|2023-10-10 03:30:00|9049.5|9047.1|9050.5|9048.1|9051.1|9048.8|9049|9047|138
1696908900000|2023-10-10 03:35:00|9050.6|9048.2|9050.1|9047.7|9051.2|9048.8|9048.9|9047|121
1696909200000|2023-10-10 03:40:00|9049.9|9047.5|9048.3|9046.8|9050.4|9048|9048.1|9046.2|133
1696909500000|2023-10-10 03:45:00|9048.4|9046.9|9048.4|9046.9|9050.3|9048.7|9048.2|9046.2|128
1696909800000|2023-10-10 03:50:00|9048.3|9046.8|9048.1|9045.7|9049.3|9047.4|9047.9|9045.6|129
1696910100000|2023-10-10 03:55:00|9048.2|9045.8|9050.2|9048.7|9050.8|9048.7|9047.6|9045.2|188
1696910400000|2023-10-10 04:00:00|9050.8|9048.4|9054.9|9053.4|9055.3|9053.4|9050.7|9048.3|154
1696910700000|2023-10-10 04:05:00|9055.2|9053.7|9056.2|9054.7|9057.1|9055.6|9055.1|9052.9|182
1696911000000|2023-10-10 04:10:00|9056.9|9054.5|9058.4|9056.9|9058.6|9056.9|9056.4|9054.5|159
1696911300000|2023-10-10 04:15:00|9058.5|9057|9060|9058.5|9061.8|9060.1|9058.3|9056.8|186
1696911600000|2023-10-10 04:20:00|9059.8|9058.3|9060.4|9058.9|9060.8|9059.3|9059.6|9058.1|104
1696911900000|2023-10-10 04:25:00|9060.5|9059|9060.4|9058.9|9061.3|9059.8|9059.1|9057.6|134
1696912200000|2023-10-10 04:30:00|9060.5|9059|9058.6|9057.1|9061.3|9059.5|9058.5|9057|158
1696912500000|2023-10-10 04:35:00|9058.5|9057|9059.8|9058.3|9060|9058.5|9058.5|9057|157
1696912800000|2023-10-10 04:40:00|9059.9|9058.4|9061.7|9060.2|9061.8|9060.3|9059.2|9057.7|99
1696913100000|2023-10-10 04:45:00|9062|9060.5|9062.2|9060.7|9063.3|9061.8|9061.7|9060.2|141
1696913400000|2023-10-10 04:50:00|9062.1|9060.6|9063.9|9062.4|9064.3|9062.8|9062.1|9060.6|119
1696913700000|2023-10-10 04:55:00|9063.8|9062.3|9063.2|9061.7|9064.8|9063.3|9062.4|9060.9|150
1696914000000|2023-10-10 05:00:00|9063.3|9061.8|9066.4|9064.9|9066.8|9065.3|9063.3|9061.8|122
1696914300000|2023-10-10 05:05:00|9066.7|9065.2|9067.1|9065.6|9067.3|9065.8|9065|9063.5|131
1696914600000|2023-10-10 05:10:00|9067|9065.5|9068.6|9067.1|9069.2|9067.7|9067|9065.5|127
1696914900000|2023-10-10 05:15:00|9068.7|9067.2|9067|9065.5|9069.8|9068.3|9066.2|9064.7|151
1696915200000|2023-10-10 05:20:00|9066.9|9065.4|9064.5|9062.1|9068.9|9067.4|9064.1|9062|149
1696915500000|2023-10-10 05:25:00|9064.6|9062.2|9063.1|9061.6|9064.6|9063|9062.2|9060.1|55
1696915800000|2023-10-10 05:30:00|9063|9061.5|9061.9|9060.4|9063.7|9062.2|9060.9|9059.4|130
1696916100000|2023-10-10 05:35:00|9062|9060.5|9060.5|9059|9062.6|9061.1|9060.5|9059|93
1696916400000|2023-10-10 05:40:00|9060.4|9058.9|9059.2|9057.7|9060.4|9058.9|9058.4|9056.9|168
1696916700000|2023-10-10 05:45:00|9059.4|9057.9|9060.2|9058.7|9061.1|9059.6|9058.6|9057.1|146
1696917000000|2023-10-10 05:50:00|9060.1|9058.6|9062.3|9060.8|9063.5|9062|9059.4|9057.9|159
1696917300000|2023-10-10 05:55:00|9062.5|9061|9063.1|9061.6|9065.1|9063.6|9062.4|9060.9|213
1696917600000|2023-10-10 06:00:00|9063|9060.6|9052.7|9051.2|9063.4|9061.9|9052.3|9050.8|381
1696917900000|2023-10-10 06:05:00|9052.6|9051.1|9053.4|9051.9|9057.1|9055.6|9051|9049.5|316
1696918200000|2023-10-10 06:10:00|9053.3|9051.8|9055.3|9053.8|9058.7|9056.8|9053.2|9051.7|437
1696918500000|2023-10-10 06:15:00|9055.1|9053.6|9058.1|9056.6|9060.8|9058.9|9054.4|9052.1|467
1696918800000|2023-10-10 06:20:00|9058.2|9056.7|9062.3|9060.8|9062.4|9060.9|9057.9|9055.8|333
1696919100000|2023-10-10 06:25:00|9062.2|9060.7|9064.5|9063|9065|9063.5|9061.3|9059.8|290
1696919400000|2023-10-10 06:30:00|9064.8|9063.3|9063.4|9061|9067.7|9065.8|9062|9060.1|346
1696919700000|2023-10-10 06:35:00|9063.5|9061.1|9068|9066.5|9069.7|9068.2|9063|9061.1|298
1696920000000|2023-10-10 06:40:00|9067.7|9066.2|9069.7|9068.2|9070|9068.5|9067.7|9066.2|317
1696920300000|2023-10-10 06:45:00|9069.6|9068.1|9070.3|9067.9|9071.7|9070.2|9067.9|9066.4|297
1696920600000|2023-10-10 06:50:00|9069.9|9067.5|9066.1|9064.6|9070.4|9068.3|9065.6|9064.1|321
1696920900000|2023-10-10 06:55:00|9066|9064.5|9060.8|9059.3|9066.1|9064.6|9060.4|9058.9|336
1696921200000|2023-10-10 07:00:00|9060.7|9059.2|9058.7|9057.2|9062.7|9061.2|9056.1|9054.6|442
1696921500000|2023-10-10 07:05:00|9058.8|9057.3|9060|9057.6|9064.3|9062.2|9057.8|9056.3|419
1696921800000|2023-10-10 07:10:00|9059.9|9057.5|9060.5|9059|9063.6|9061.2|9057|9055.5|449
1696922100000|2023-10-10 07:15:00|9060.6|9059.1|9066.4|9064.9|9068.8|9066.7|9058.9|9057.4|581
1696922400000|2023-10-10 07:20:00|9066.3|9064.8|9064|9062.5|9067.6|9065.3|9061.9|9060.4|465
1696922700000|2023-10-10 07:25:00|9064.1|9062.6|9071.9|9069.5|9074.3|9071.9|9063.7|9062.2|361
1696923000000|2023-10-10 07:30:00|9072.1|9069.7|9067.1|9065.6|9072.5|9070.9|9066.8|9065.3|436
1696923300000|2023-10-10 07:35:00|9067.2|9065.7|9061.9|9060.4|9069.2|9067.7|9061.1|9058.9|425
1696923600000|2023-10-10 07:40:00|9062|9060.5|9060.8|9059.3|9062.4|9060.9|9056.8|9055.3|486
1696923900000|2023-10-10 07:45:00|9060.9|9059.4|9062|9060.5|9063.6|9062.1|9060.2|9058.7|326
1696924200000|2023-10-10 07:50:00|9062.1|9060.6|9063.7|9062.2|9066.3|9064.8|9061.5|9059.7|342
1696924500000|2023-10-10 07:55:00|9063.6|9062.1|9057.9|9056.4|9063.6|9062.1|9056.2|9054.7|392
1696924800000|2023-10-10 08:00:00|9057.6|9056.1|9060|9058.5|9060.1|9058.6|9052.1|9050.6|426
1696925100000|2023-10-10 08:05:00|9059.9|9058.4|9057.9|9056.4|9060.6|9059.1|9057.5|9055.5|295
1696925400000|2023-10-10 08:10:00|9058|9056.5|9050.9|9048.5|9060.5|9059|9048.1|9045.7|532
1696925700000|2023-10-10 08:15:00|9051|9048.6|9056|9054.5|9056.4|9054.9|9048.4|9046|503
1696926000000|2023-10-10 08:20:00|9055.8|9054.3|9054.5|9053|9056.5|9055|9051.8|9050.3|351
1696926300000|2023-10-10 08:25:00|9054.6|9053.1|9051.5|9050|9055.4|9053.9|9051.5|9049.4|451
1696926600000|2023-10-10 08:30:00|9050.6|9049.1|9051.1|9049.6|9052|9050.5|9046.9|9045.4|538
1696926900000|2023-10-10 08:35:00|9050.9|9049.4|9047.4|9045.9|9053.6|9051.4|9047|9045.5|542
1696927200000|2023-10-10 08:40:00|9047.3|9045.8|9044.3|9042.8|9048.4|9046.8|9044.3|9042.8|460
1696927500000|2023-10-10 08:45:00|9044.4|9042.9|9042.7|9041.2|9045.7|9044.2|9042|9039.9|353
1696927800000|2023-10-10 08:50:00|9042.8|9041.3|9038|9036.5|9043.2|9041.7|9037.9|9036.4|304
1696928100000|2023-10-10 08:55:00|9037.8|9036.3|9042.2|9040.7|9044.2|9042.7|9036.3|9034.8|451
1696928400000|2023-10-10 09:00:00|9042.3|9040.8|9046.6|9045.1|9050.8|9049.3|9042.2|9040.7|438
1696928700000|2023-10-10 09:05:00|9046.5|9045|9046.8|9045.3|9050.9|9049.4|9044.5|9043|433
1696929000000|2023-10-10 09:10:00|9047|9045.5|9047.8|9046.3|9049.4|9047.4|9045.6|9043.9|322
1696929300000|2023-10-10 09:15:00|9047.9|9046.4|9046.9|9044.5|9049.4|9047.5|9044.6|9043.1|296
1696929600000|2023-10-10 09:20:00|9046.8|9044.4|9040.8|9039.3|9047.4|9045.9|9040.2|9038.7|283
1696929900000|2023-10-10 09:25:00|9041|9039.5|9035.1|9033.6|9041.9|9040.4|9035.1|9033.6|228
1696930200000|2023-10-10 09:30:00|9035|9033.5|9036.2|9034.7|9038.9|9037.4|9035|9033.5|302
1696930500000|2023-10-10 09:35:00|9036.3|9034.8|9040.9|9039.4|9044.1|9042.6|9036.3|9034.8|525
1696930800000|2023-10-10 09:40:00|9041|9039.5|9042.4|9040.9|9044.8|9043.3|9040.9|9039.4|443
1696931100000|2023-10-10 09:45:00|9042.2|9040.7|9041.2|9039.7|9042.5|9041|9040.1|9038.6|294
1696931400000|2023-10-10 09:50:00|9041.3|9039.8|9040|9038.5|9042|9040.5|9039|9037.5|254
1696931700000|2023-10-10 09:55:00|9039.9|9038.4|9043.7|9042.2|9044|9042.5|9039.9|9038.4|217
1696932000000|2023-10-10 10:00:00|9043.8|9042.3|9047.7|9046.2|9048|9046.5|9043.8|9042.3|368
1696932300000|2023-10-10 10:05:00|9047.6|9046.1|9044.3|9042.8|9049.1|9047.3|9042.8|9041.3|300
1696932600000|2023-10-10 10:10:00|9044.1|9042.6|9046.6|9045.1|9047.1|9045.6|9042.5|9041|262
1696932900000|2023-10-10 10:15:00|9046.5|9045|9050.9|9049.4|9051|9049.5|9046.2|9044.7|249
1696933200000|2023-10-10 10:20:00|9051.2|9049.7|9052.5|9051|9052.6|9051.1|9048.6|9047.1|245
1696933500000|2023-10-10 10:25:00|9052.6|9051.1|9051.1|9049.6|9052.7|9051.2|9049.9|9048.4|261
1696933800000|2023-10-10 10:30:00|9051|9049.5|9049.2|9047.7|9052.2|9050.7|9048.1|9046.6|294
1696934100000|2023-10-10 10:35:00|9049.1|9047.6|9051.2|9049.7|9053|9051.5|9049|9047.5|267
1696934400000|2023-10-10 10:40:00|9051.1|9049.6|9048.2|9046.7|9051.4|9049.9|9047.6|9046.1|265
1696934700000|2023-10-10 10:45:00|9048.3|9046.8|9049.9|9048.4|9050|9048.5|9047.9|9046.4|230
1696935000000|2023-10-10 10:50:00|9050.4|9048.9|9049.6|9048.1|9050.4|9048.9|9046.8|9045.3|226
1696935300000|2023-10-10 10:55:00|9049.7|9048.2|9052.9|9051.4|9055.2|9053.7|9048.3|9046.8|241
1696935600000|2023-10-10 11:00:00|9053|9051.5|9060.2|9057.8|9060.6|9058.5|9053|9051.5|444
1696935900000|2023-10-10 11:05:00|9060.1|9057.7|9064|9061.6|9064.1|9061.9|9059.2|9057.3|396
1696936200000|2023-10-10 11:10:00|9064.2|9061.8|9063.5|9062|9067|9065.1|9063.4|9061.7|333
1696936500000|2023-10-10 11:15:00|9063.3|9061.8|9062|9060.5|9063.3|9061.8|9060.4|9058.9|282
1696936800000|2023-10-10 11:20:00|9061.9|9060.4|9066.6|9065.1|9068|9066.5|9061.3|9059.8|397
1696937100000|2023-10-10 11:25:00|9066.7|9065.2|9071.7|9070.2|9072.1|9070.6|9066.7|9065.2|264
1696937400000|2023-10-10 11:30:00|9071.9|9070.4|9073.7|9072.2|9074.1|9072.6|9070|9068.5|318
1696937700000|2023-10-10 11:35:00|9073.8|9072.3|9065.8|9064.3|9073.9|9072.4|9065.4|9063.9|365
1696938000000|2023-10-10 11:40:00|9065.9|9064.4|9072|9070.5|9073.6|9071.2|9065|9062.6|413
1696938300000|2023-10-10 11:45:00|9071.9|9070.4|9072.6|9071.1|9076.4|9074|9071.6|9069.9|360
1696938600000|2023-10-10 11:50:00|9072.4|9070.9|9071.8|9070.3|9074.5|9073|9069.9|9068.4|384
1696938900000|2023-10-10 11:55:00|9072.1|9070.6|9070.5|9069|9074.1|9072.6|9069|9067.5|444
1696939200000|2023-10-10 12:00:00|9070.7|9069.2|9065.3|9063.8|9071.6|9070.1|9064.5|9063|436
1696939500000|2023-10-10 12:05:00|9065.2|9063.7|9063.3|9061.8|9065.7|9064.2|9062.4|9060.9|381
1696939800000|2023-10-10 12:10:00|9063.4|9061.9|9069.5|9068|9070.4|9068.9|9063.4|9061.9|290
1696940100000|2023-10-10 12:15:00|9069.4|9067.9|9074.6|9073.1|9078.3|9076.8|9069.4|9067.9|314
1696940400000|2023-10-10 12:20:00|9073.9|9072.4|9070.9|9069.4|9074.7|9073.2|9069.1|9067.6|492
1696940700000|2023-10-10 12:25:00|9071|9069.5|9069.4|9067.9|9071|9069.5|9067.2|9065.7|410
1696941000000|2023-10-10 12:30:00|9069.8|9068.3|9063.4|9061.9|9069.8|9068.3|9061.8|9060.3|471
1696941300000|2023-10-10 12:35:00|9063.7|9062.2|9059.8|9058.3|9066.6|9065.1|9059.8|9058.3|431
1696941600000|2023-10-10 12:40:00|9059.9|9058.4|9066.4|9064.9|9067.5|9066|9059.9|9058.4|549
1696941900000|2023-10-10 12:45:00|9066|9064.5|9068.4|9066.9|9070|9068.5|9064.5|9063|535
1696942200000|2023-10-10 12:50:00|9068|9066.5|9072.1|9069.7|9073.7|9071.3|9066.6|9065.1|605
1696942500000|2023-10-10 12:55:00|9072.2|9069.8|9069.3|9067.8|9074.5|9072.3|9069|9067.5|582
1696942800000|2023-10-10 13:00:00|9069.8|9068.3|9075.1|9073.6|9077.8|9076.3|9069.8|9068.3|458
1696943100000|2023-10-10 13:05:00|9075.2|9073.7|9083.4|9081.9|9083.7|9082.2|9073.3|9071.8|406
1696943400000|2023-10-10 13:10:00|9083.1|9081.6|9069.1|9067.6|9083.1|9081.6|9068.9|9067.4|422
1696943700000|2023-10-10 13:15:00|9069.2|9067.7|9069.8|9068.3|9071.3|9069.8|9068.6|9067|391
1696944000000|2023-10-10 13:20:00|9069.7|9068.2|9070.7|9069.2|9071.2|9069.7|9065.7|9064.2|449
1696944300000|2023-10-10 13:25:00|9070.8|9069.3|9067.4|9065.9|9070.9|9069.4|9066.7|9065.2|394
1696944600000|2023-10-10 13:30:00|9067.3|9065.8|9062.3|9060.8|9069.7|9068.2|9061.1|9059.6|662
1696944900000|2023-10-10 13:35:00|9062.5|9061|9066.1|9064.6|9068.7|9067.2|9062.5|9061|645
1696945200000|2023-10-10 13:40:00|9066.3|9064.8|9066.6|9065.1|9067.7|9066.2|9064.1|9062.6|420
1696945500000|2023-10-10 13:45:00|9066.5|9065|9068|9066.5|9069.6|9068.1|9065.8|9064.3|297
1696945800000|2023-10-10 13:50:00|9067.8|9066.3|9067.9|9066.4|9070|9068.5|9064.4|9062.9|325
1696946100000|2023-10-10 13:55:00|9067.8|9066.3|9062.1|9059.7|9067.9|9066.4|9061.4|9059.6|333
1696946400000|2023-10-10 14:00:00|9062|9059.6|9052.7|9051.2|9062.6|9061.1|9051.2|9049.7|634
1696946700000|2023-10-10 14:05:00|9052.8|9051.3|9054.6|9053.1|9056.7|9055.2|9052.7|9051.2|335
1696947000000|2023-10-10 14:10:00|9054.7|9053.2|9053.8|9052.3|9056|9054.5|9051.1|9049.6|337
1696947300000|2023-10-10 14:15:00|9053.9|9052.4|9055.2|9053.7|9056.6|9055.1|9052.4|9050.9|483
1696947600000|2023-10-10 14:20:00|9055.3|9053.8|9058.5|9057|9061.1|9059.6|9055.3|9053.8|358
1696947900000|2023-10-10 14:25:00|9058.6|9057.1|9054.4|9052.9|9058.6|9057.1|9051.2|9049.7|456
1696948200000|2023-10-10 14:30:00|9054.3|9052.8|9057.3|9055.8|9059.9|9058.4|9053.6|9052.1|498
1696948500000|2023-10-10 14:35:00|9057.6|9056.1|9059.7|9058.2|9059.9|9058.4|9055.6|9054.1|392
1696948800000|2023-10-10 14:40:00|9059.6|9058.1|9061.6|9060.1|9064.1|9062.6|9058.8|9057.3|250
1696949100000|2023-10-10 14:45:00|9061.8|9060.3|9063.7|9062.2|9065.1|9063.6|9059.6|9058.1|267
1696949400000|2023-10-10 14:50:00|9063.6|9062.1|9059.8|9058.3|9064.2|9062.7|9057.8|9056.3|420
1696949700000|2023-10-10 14:55:00|9059.7|9058.2|9057|9055.5|9062|9060.5|9056.7|9055.2|360
1696950000000|2023-10-10 15:00:00|9057.1|9055.6|9053.4|9051.9|9058|9056.5|9053.4|9051.9|256
1696950300000|2023-10-10 15:05:00|9053.3|9051.8|9052.1|9050.6|9053.8|9052.3|9050.1|9048.5|278
1696950600000|2023-10-10 15:10:00|9052|9050.5|9050.1|9048.6|9054.6|9053.1|9049.6|9048.1|245
1696950900000|2023-10-10 15:15:00|9050|9048.5|9047.5|9046|9050.1|9048.6|9046.6|9045.1|436
1696951200000|2023-10-10 15:20:00|9047.6|9046.1|9054|9052.5|9055.4|9053.9|9047.5|9045.9|432
1696951500000|2023-10-10 15:25:00|9053.9|9052.4|9053.4|9051.9|9057.2|9055.7|9052.1|9050.6|394
1696951800000|2023-10-10 15:30:00|9053.5|9052|9047.3|9045.8|9054.6|9053.1|9046.4|9044.9|288
1696952100000|2023-10-10 15:35:00|9047|9045.5|9047|9045.5|9049.3|9047.8|9045.9|9044.4|348
1696952400000|2023-10-10 15:40:00|9046.9|9045.4|9047.2|9044.8|9047.8|9046.3|9044.2|9042.2|333
1696952700000|2023-10-10 15:45:00|9047.3|9044.9|9046.2|9044.7|9048.2|9046.7|9046.1|9044.6|333
1696953000000|2023-10-10 15:50:00|9046.3|9044.8|9041.9|9040.4|9047.5|9046|9041.9|9040.2|376
1696953300000|2023-10-10 15:55:00|9042.4|9040|9040.5|9039|9042.5|9040.9|9038.1|9036.6|257
1696953600000|2023-10-10 16:00:00|9040.6|9039.1|9040.8|9039.3|9041.6|9040.1|9039.4|9037.8|270
1696953900000|2023-10-10 16:05:00|9040.7|9039.2|9039.2|9037.7|9041.6|9040.1|9038.4|9036.9|245
1696954200000|2023-10-10 16:10:00|9039.3|9037.8|9041.3|9039.8|9041.3|9039.8|9038.4|9036.9|174
1696954500000|2023-10-10 16:15:00|9041.6|9040.1|9044.1|9042.6|9045.7|9044.2|9041.5|9040|249
1696954800000|2023-10-10 16:20:00|9044.4|9042.9|9044.7|9043.2|9047.6|9046.1|9043.7|9042.2|238
1696955100000|2023-10-10 16:25:00|9044.6|9043.1|9042.9|9041.4|9045.9|9044.4|9041.1|9039.6|244
1696955400000|2023-10-10 16:30:00|9043|9041.5|9039.7|9038.2|9043.8|9042.3|9039.7|9038.2|209
1696955700000|2023-10-10 16:35:00|9039.8|9038.3|9042.1|9040.6|9044.1|9042.6|9039.7|9038.2|237
1696956000000|2023-10-10 16:40:00|9042|9040.5|9040.5|9039|9042.6|9041.1|9039.2|9037.7|189
1696956300000|2023-10-10 16:45:00|9040.4|9038.9|9040.8|9039.3|9042.3|9040.4|9039.2|9037.7|209
1696956600000|2023-10-10 16:50:00|9040.9|9039.4|9039.5|9038|9041.1|9039.6|9038.9|9037.1|227
1696956900000|2023-10-10 16:55:00|9039.6|9038.1|9040.3|9038.8|9042.2|9040.7|9038.8|9037.3|289
1696957200000|2023-10-10 17:00:00|9040.4|9038.9|9044.1|9042.6|9044.2|9042.7|9039.4|9037.3|343
1696957500000|2023-10-10 17:05:00|9044.2|9042.7|9044|9042.5|9046.7|9044.9|9042|9040.5|352
1696957800000|2023-10-10 17:10:00|9043.8|9042.3|9047|9044.6|9047.2|9045.1|9042.4|9040.9|317
1696958100000|2023-10-10 17:15:00|9047.1|9044.7|9044.2|9042.7|9048.3|9046.8|9042.8|9041.3|281
1696958400000|2023-10-10 17:20:00|9044.1|9042.6|9048.2|9046.7|9049.5|9048|9043.7|9042.2|282
1696958700000|2023-10-10 17:25:00|9048.1|9046.6|9047.8|9045.4|9050.4|9048.9|9046.9|9045.4|285
1696959000000|2023-10-10 17:30:00|9047.6|9045.2|9051.1|9049.6|9051.6|9050.1|9045.7|9044.1|310
1696959300000|2023-10-10 17:35:00|9051|9049.5|9049.8|9048.3|9051.5|9050|9049.6|9047.9|284
1696959600000|2023-10-10 17:40:00|9049.7|9048.2|9051.2|9049.7|9051.2|9049.7|9048.6|9047.1|175
1696959900000|2023-10-10 17:45:00|9051.1|9049.6|9049.5|9048|9051.5|9050|9048.5|9047|167
1696960200000|2023-10-10 17:50:00|9049.8|9048.3|9051.1|9049.6|9052.1|9050.6|9048.2|9046.7|225
1696960500000|2023-10-10 17:55:00|9051|9049.5|9054.3|9052.8|9055.2|9053.7|9050.7|9049.2|237
1696960800000|2023-10-10 18:00:00|9054.2|9052.7|9052.7|9051.2|9055.8|9054.3|9052.4|9050.9|190
1696961100000|2023-10-10 18:05:00|9052.6|9051.1|9054.4|9052.9|9054.9|9053.4|9052.6|9051.1|222
1696961400000|2023-10-10 18:10:00|9054.3|9052.8|9056|9054.5|9056|9054.5|9053.1|9051.6|141
1696961700000|2023-10-10 18:15:00|9055.9|9054.4|9053.9|9051.5|9056|9054.5|9053.5|9051.5|176
1696962000000|2023-10-10 18:20:00|9053.4|9051|9052|9050.5|9054|9052.5|9051.4|9049.9|239
1696962300000|2023-10-10 18:25:00|9052.1|9050.6|9052.5|9051|9054.8|9053.3|9051.7|9050.2|209
1696962600000|2023-10-10 18:30:00|9052.4|9050.9|9053.3|9051.8|9054|9052.1|9052|9050.5|223
1696962900000|2023-10-10 18:35:00|9053.4|9051.9|9054.5|9053|9055.3|9053.8|9053|9051.5|141
1696963200000|2023-10-10 18:40:00|9054.3|9052.8|9051.8|9050.3|9055.1|9053.6|9051.7|9050.2|140
1696963500000|2023-10-10 18:45:00|9051.9|9050.4|9050.1|9048.6|9052|9050.5|9049|9047.5|126
1696963800000|2023-10-10 18:50:00|9049.9|9048.4|9051.8|9050.3|9051.8|9050.3|9049.3|9047.8|153
1696964100000|2023-10-10 18:55:00|9051.9|9050.4|9049.7|9048.2|9052.3|9050.8|9049.3|9047.8|214
1696964400000|2023-10-10 19:00:00|9050|9048.5|9049.1|9047.6|9050.1|9048.6|9048.2|9046.7|109
1696964700000|2023-10-10 19:05:00|9049|9047.5|9050.7|9049.2|9053.2|9051.7|9049|9047.5|86
1696965000000|2023-10-10 19:10:00|9050.9|9049.4|9051|9049.5|9051.2|9049.7|9049.4|9047.9|91
1696965300000|2023-10-10 19:15:00|9051.2|9049.7|9050.3|9048.8|9051.2|9049.7|9048.2|9046.7|108
1696965600000|2023-10-10 19:20:00|9050.4|9048.9|9050.9|9049.4|9052.9|9051.4|9050.2|9048.7|130
1696965900000|2023-10-10 19:25:00|9050.8|9049.3|9049.9|9048.4|9050.9|9049.4|9049.7|9048.2|119
1696966200000|2023-10-10 19:30:00|9050.2|9048.7|9049.9|9048.4|9050.3|9048.8|9048.6|9047.1|94
1696966500000|2023-10-10 19:35:00|9049.8|9048.3|9048.1|9046.6|9049.8|9048.3|9047.1|9045.6|147
1696966800000|2023-10-10 19:40:00|9048|9046.5|9048.1|9046.6|9048.4|9046.9|9046.2|9044.7|173
1696967100000|2023-10-10 19:45:00|9048|9046.5|9045.7|9044.2|9048|9046.5|9045.6|9044.1|170
1696967400000|2023-10-10 19:50:00|9045.6|9044.1|9044.9|9043.4|9045.9|9044.4|9044.7|9043.2|111
1696967700000|2023-10-10 19:55:00|9044.8|9043.3|9047.9|9046.4|9049.5|9048|9044.2|9042.7|179
1696968000000|2023-10-10 20:00:00|9047.8|9046.3|9049.3|9047.8|9049.6|9048.1|9047.7|9045.5|137
1696968300000|2023-10-10 20:05:00|9049.2|9047.7|9050.3|9048.8|9050.5|9049|9049.1|9047.6|55
1696968600000|2023-10-10 20:10:00|9049.9|9048.4|9048.7|9047.2|9049.9|9048.4|9048.6|9047.1|37
1696968900000|2023-10-10 20:15:00|9048.5|9047|9049.1|9047.6|9049.5|9048|9048|9046.5|64
1696969200000|2023-10-10 20:20:00|9049|9047.5|9048.7|9047.2|9049|9047.5|9048.3|9046.8|51
1696969500000|2023-10-10 20:25:00|9048.5|9047|9048.1|9045.7|9049.2|9047|9047.4|9045|111
1696969800000|2023-10-10 20:30:00|9048.2|9045.8|9047.9|9045.5|9048.6|9046.2|9047.8|9045.4|61
1696970100000|2023-10-10 20:35:00|9047.8|9045.4|9047.7|9045.3|9048.1|9045.7|9046.3|9043.9|104
1696970400000|2023-10-10 20:40:00|9048.1|9045.7|9047.9|9045.5|9049.3|9046.9|9047.8|9045.4|69
1696970700000|2023-10-10 20:45:00|9048|9045.6|9047.7|9045.3|9048.2|9045.8|9046.3|9043.9|245
1696971000000|2023-10-10 20:50:00|9047.5|9045.1|9047.8|9045.4|9048.4|9046|9046.7|9044.3|194
1696971300000|2023-10-10 20:55:00|9048.6|9044.7|9048.8|9043.1|9050.4|9046|9048|9042.5|162
1696971600000|2023-10-10 21:00:00|9052.3|9045.8|9053.9|9047.4|9056.2|9049.7|9052.2|9045.7|5
1696971900000|2023-10-10 21:05:00|9055.6|9049.1|9049.3|9042.8|9055.6|9049.1|9049.1|9042.6|11
1696972200000|2023-10-10 21:10:00|9049.2|9042.7|9049.3|9042.8|9049.3|9042.8|9049.2|9042.7|2
1696972500000|2023-10-10 21:15:00|9048.4|9041.9|9053.5|9047|9053.5|9047|9048.4|9041.9|6
1696972800000|2023-10-10 21:20:00|9053.4|9046.9|9050.4|9043.9|9053.4|9046.9|9049.3|9042.8|16
1696973100000|2023-10-10 21:25:00|9050.3|9043.8|9053.4|9046.9|9053.5|9047|9048.7|9042.2|21
1696973400000|2023-10-10 21:30:00|9053.5|9047|9053.7|9047.2|9053.7|9047.2|9050.3|9043.8|9
1696973700000|2023-10-10 21:35:00|9053.6|9047.1|9053.4|9046.9|9053.6|9047.1|9053.3|9046.8|9
1696974000000|2023-10-10 21:40:00|9053.5|9047|9053.7|9047.2|9055.3|9048.8|9053.5|9047|13
1696974300000|2023-10-10 21:45:00|9053|9046.5|9052.3|9045.8|9053|9046.5|9052.2|9045.7|18
1696974600000|2023-10-10 21:50:00|9052.2|9045.7|9052.1|9045.6|9052.3|9045.8|9052|9045.5|12
1696974900000|2023-10-10 21:55:00|9052.2|9045.7|9051.7|9045.2|9053.4|9046.9|9051|9044.5|44
1696975200000|2023-10-10 22:00:00|9052.2|9045.7|9049.1|9044.7|9052.2|9045.7|9048.7|9043.5|127
1696975500000|2023-10-10 22:05:00|9048.3|9045.4|9047.9|9045.4|9048.6|9045.8|9047.9|9045.3|73
1696975800000|2023-10-10 22:10:00|9047.8|9045.5|9048|9045.6|9048.2|9045.8|9047.1|9044.7|56
1696976100000|2023-10-10 22:15:00|9047.9|9045.5|9048.9|9046.5|9048.9|9046.5|9047.2|9044.8|117
1696976400000|2023-10-10 22:20:00|9048.8|9046.4|9047.9|9045.5|9048.8|9046.4|9047.8|9045.4|55
1696976700000|2023-10-10 22:25:00|9048|9045.6|9048.8|9046.4|9049.1|9046.7|9047.9|9045.5|160
1696977000000|2023-10-10 22:30:00|9048.7|9046.3|9047.2|9044.8|9048.9|9046.5|9047.2|9044.8|122
1696977300000|2023-10-10 22:35:00|9047.3|9044.9|9046.6|9044.2|9048.2|9045.8|9046.6|9044.2|51
1696977600000|2023-10-10 22:40:00|9046.7|9044.3|9047.3|9044.9|9047.3|9044.9|9046.5|9044.1|19
1696977900000|2023-10-10 22:45:00|9047.2|9044.8|9048.5|9046.1|9048.8|9046.4|9047|9044.6|52
1696978200000|2023-10-10 22:50:00|9048.4|9046|9048|9045.6|9048.6|9046.2|9047.7|9045.3|46
1696978500000|2023-10-10 22:55:00|9048.1|9045.7|9046.1|9043.7|9048.2|9046|9046.1|9043.7|81
1696978800000|2023-10-10 23:00:00|9046.2|9043.8|9048.4|9046|9049|9046.6|9045.6|9043.2|91
1696979100000|2023-10-10 23:05:00|9048.5|9046.1|9045.1|9042.7|9048.5|9046.1|9044.7|9042.3|113
1696979400000|2023-10-10 23:10:00|9045|9042.6|9044.8|9042.4|9045.2|9042.8|9043.8|9041.4|110
1696979700000|2023-10-10 23:15:00|9044.6|9042.2|9044.7|9042.3|9045.3|9042.9|9044|9041.6|99
1696980000000|2023-10-10 23:20:00|9044.6|9042.2|9044.3|9041.9|9045.1|9042.7|9043.8|9041.4|117
1696980300000|2023-10-10 23:25:00|9044.2|9041.8|9044.1|9042.6|9044.8|9042.6|9043.9|9041.7|44
1696980600000|2023-10-10 23:30:00|9044.2|9042.7|9046.7|9044.3|9047.3|9045|9044.1|9042.2|96
1696980900000|2023-10-10 23:35:00|9046.2|9044.7|9045.8|9043.4|9046.7|9044.7|9045.6|9043.2|58
1696981200000|2023-10-10 23:40:00|9045.9|9043.5|9046|9043.6|9046.1|9044|9045.5|9043.4|94
1696981500000|2023-10-10 23:45:00|9045.9|9043.5|9046.3|9044.8|9046.8|9044.8|9045.7|9043.3|107
1696981800000|2023-10-10 23:50:00|9046.9|9044.5|9046.9|9044.5|9047.3|9044.9|9046.5|9044.1|118
1696982100000|2023-10-10 23:55:00|9047|9044.6|9047.4|9045|9048|9045.6|9046.9|9044.5|104
1696982400000|2023-10-11 00:00:00|9047.3|9044.9|9045.1|9042.7|9047.6|9045.2|9044.4|9042|175
1696982700000|2023-10-11 00:05:00|9045.2|9042.8|9043.1|9040.7|9045.2|9042.8|9042.1|9040.6|76
1696983000000|2023-10-11 00:10:00|9043|9040.6|9043.5|9041.1|9044.4|9042.2|9042.6|9040.2|132
1696983300000|2023-10-11 00:15:00|9043.2|9040.8|9045|9043.5|9045.7|9043.9|9043.1|9040.7|130
1696983600000|2023-10-11 00:20:00|9044.9|9043.4|9041.7|9039.3|9045|9043.5|9041.5|9039.3|164
1696983900000|2023-10-11 00:25:00|9041.5|9039.1|9041.5|9040|9042.6|9040.9|9040.5|9039|127
1696984200000|2023-10-11 00:30:00|9041.8|9040.3|9042.2|9040.7|9042.3|9040.8|9040|9038.1|109
1696984500000|2023-10-11 00:35:00|9042.3|9040.8|9038.1|9036.6|9042.5|9041|9037.8|9036.3|116
1696984800000|2023-10-11 00:40:00|9038.6|9037.1|9040.1|9038.6|9041.1|9039.6|9038.6|9037.1|126
1696985100000|2023-10-11 00:45:00|9040|9038.5|9041.5|9040|9042.2|9040.2|9039.9|9038.4|104
1696985400000|2023-10-11 00:50:00|9041.7|9040.2|9044.7|9043.2|9046.6|9045|9041.7|9040.2|209
1696985700000|2023-10-11 00:55:00|9044.8|9043.3|9042.9|9041.4|9045.2|9043.4|9042.7|9041.2|137
1696986000000|2023-10-11 01:00:00|9043|9041.5|9043|9041.5|9043.1|9041.6|9040.3|9038.8|129
1696986300000|2023-10-11 01:05:00|9042.9|9041.4|9044.8|9043.3|9046.4|9044.9|9042.5|9041|109
1696986600000|2023-10-11 01:10:00|9044.9|9043.4|9045.2|9042.8|9047.1|9044.7|9042.7|9041.2|217
1696986900000|2023-10-11 01:15:00|9045.3|9042.9|9044.3|9042.8|9045.4|9043.2|9043|9041.5|138
1696987200000|2023-10-11 01:20:00|9043.9|9042.4|9047.2|9045.7|9049.6|9047.4|9043.9|9042.4|180
1696987500000|2023-10-11 01:25:00|9046.8|9045.3|9048|9045.6|9048.9|9046.5|9046.5|9044.9|161
1696987800000|2023-10-11 01:30:00|9048.1|9045.7|9048.1|9045.7|9049.4|9047|9046.7|9044.6|189
1696988100000|2023-10-11 01:35:00|9047.8|9045.4|9049.3|9046.9|9049.4|9047.4|9047.4|9045|89
1696988400000|2023-10-11 01:40:00|9049.2|9046.8|9047.1|9044.7|9049.3|9047.8|9046.5|9044.4|115
1696988700000|2023-10-11 01:45:00|9047|9044.6|9047.1|9044.7|9047.4|9045|9045.5|9043.1|162
1696989000000|2023-10-11 01:50:00|9047|9044.6|9044.4|9042.9|9047.1|9044.7|9042.8|9041.3|114
1696989300000|2023-10-11 01:55:00|9044.6|9043.1|9042.9|9041.4|9045.8|9043.8|9042.7|9041.2|139
1696989600000|2023-10-11 02:00:00|9042.8|9041.3|9046.6|9045.1|9046.7|9045.2|9042.8|9041.3|135
1696989900000|2023-10-11 02:05:00|9046.7|9045.2|9047.8|9045.4|9048|9045.9|9045.4|9043.9|130
1696990200000|2023-10-11 02:10:00|9047.9|9045.5|9047.4|9045|9048.1|9046.2|9047.1|9044.9|159
1696990500000|2023-10-11 02:15:00|9047.3|9044.9|9047|9045.5|9047.4|9045.9|9046.8|9044.9|116
1696990800000|2023-10-11 02:20:00|9046.9|9045.4|9046|9044.5|9047.3|9045.8|9045.5|9044|185
1696991100000|2023-10-11 02:25:00|9045.9|9044.4|9047.5|9045.1|9048|9045.9|9045.9|9044.2|241
1696991400000|2023-10-11 02:30:00|9047.6|9045.2|9046.3|9043.9|9047.8|9045.5|9045.8|9043.8|196
1696991700000|2023-10-11 02:35:00|9046.4|9044|9042|9039.6|9046.4|9044.7|9041.4|9039.5|210
1696992000000|2023-10-11 02:40:00|9041.9|9039.5|9040.3|9038.8|9042.8|9040.5|9040.3|9038.5|138
1696992300000|2023-10-11 02:45:00|9040.2|9038.7|9040.5|9039|9041.2|9039.7|9039.4|9037.9|92
1696992600000|2023-10-11 02:50:00|9040.4|9038.9|9040.4|9038|9041.2|9039.7|9040.2|9037.9|98
1696992900000|2023-10-11 02:55:00|9040.3|9037.9|9042.7|9040.3|9043|9040.8|9039.9|9037.8|117
1696993200000|2023-10-11 03:00:00|9042.5|9040.1|9042.5|9040.1|9043.3|9041.8|9041.4|9039.2|184
1696993500000|2023-10-11 03:05:00|9042.4|9040|9041.9|9039.5|9042.8|9041.1|9041.2|9039.5|122
1696993800000|2023-10-11 03:10:00|9041.7|9039.3|9042.1|9040.6|9042.4|9040.9|9041.5|9039.1|52
1696994100000|2023-10-11 03:15:00|9042.3|9040.8|9042.1|9040.6|9042.8|9041.3|9041.9|9040|58
1696994400000|2023-10-11 03:20:00|9041.8|9040.3|9043|9040.6|9043|9040.8|9041.8|9040|66
1696994700000|2023-10-11 03:25:00|9043.1|9040.7|9045.3|9042.9|9045.8|9043.4|9043|9040.7|81
1696995000000|2023-10-11 03:30:00|9045.4|9043|9044.7|9042.3|9045.7|9043.5|9043.8|9042.2|117
1696995300000|2023-10-11 03:35:00|9044.8|9042.4|9044|9041.6|9044.8|9042.4|9043.3|9040.9|105
1696995600000|2023-10-11 03:40:00|9044.1|9041.7|9042.5|9041|9044.3|9041.9|9042.4|9040.9|63
1696995900000|2023-10-11 03:45:00|9042.3|9040.8|9044.6|9042.2|9045.5|9043.1|9042.2|9040.7|75
1696996200000|2023-10-11 03:50:00|9044.7|9042.3|9045|9042.6|9045.2|9042.8|9044.3|9041.9|114
1696996500000|2023-10-11 03:55:00|9044.8|9042.4|9044.5|9042.1|9045.2|9042.8|9044.4|9042|108
1696996800000|2023-10-11 04:00:00|9044.6|9042.2|9044.2|9041.8|9044.9|9042.5|9044.2|9041.8|59
1696997100000|2023-10-11 04:05:00|9044.1|9041.7|9043.9|9041.5|9044.2|9041.8|9043|9040.6|47
1696997400000|2023-10-11 04:10:00|9043.8|9041.4|9042.6|9040.2|9044.7|9042.3|9042.5|9040.1|108
1696997700000|2023-10-11 04:15:00|9042.8|9040.4|9042.4|9040|9043.1|9040.7|9041.8|9039.4|134
1696998000000|2023-10-11 04:20:00|9042.3|9039.9|9042.4|9040|9042.6|9040.2|9041.6|9039.2|92
1696998300000|2023-10-11 04:25:00|9042.5|9040.1|9047.3|9044.9|9047.3|9044.9|9042.3|9039.9|110
1696998600000|2023-10-11 04:30:00|9047.1|9044.7|9048.7|9046.3|9049.1|9046.7|9047.1|9044.7|94
1696998900000|2023-10-11 04:35:00|9048.8|9046.4|9048.7|9047.2|9049.6|9047.4|9048.6|9046.2|111
1696999200000|2023-10-11 04:40:00|9048.6|9047.1|9048.8|9047.3|9049.2|9047.7|9048.1|9046.6|63
1696999500000|2023-10-11 04:45:00|9048.9|9047.4|9049.7|9048.2|9050.6|9049.1|9048.8|9047.3|66
1696999800000|2023-10-11 04:50:00|9049.8|9048.3|9050.1|9048.6|9050.8|9049.3|9049.6|9048.1|102
1697000100000|2023-10-11 04:55:00|9050|9048.5|9050.4|9048.9|9050.5|9049|9049.5|9047.6|103
1697000400000|2023-10-11 05:00:00|9050.3|9048.8|9049.5|9048|9051.6|9050.1|9049.5|9048|137
1697000700000|2023-10-11 05:05:00|9049.4|9047.9|9051|9049.5|9051.8|9050.3|9049.1|9047.6|127
1697001000000|2023-10-11 05:10:00|9051.1|9049.6|9050.1|9048.6|9051.3|9049.8|9049.3|9047.8|88
1697001300000|2023-10-11 05:15:00|9050|9048.5|9048.9|9047.4|9050.3|9048.8|9047.7|9046.2|96
1697001600000|2023-10-11 05:20:00|9049|9047.5|9048.8|9047.3|9049.5|9048|9048.4|9046.5|59
1697001900000|2023-10-11 05:25:00|9048.9|9047.4|9046.9|9045.4|9049.1|9047.6|9046.5|9045|99
1697002200000|2023-10-11 05:30:00|9047.1|9045.6|9045.6|9043.2|9047.6|9046.1|9045.4|9043|132
1697002500000|2023-10-11 05:35:00|9045.5|9043.1|9049.4|9047|9049.6|9047.4|9045.3|9042.9|117
1697002800000|2023-10-11 05:40:00|9049.3|9046.9|9051.4|9049|9052.2|9049.8|9049|9046.9|145
1697003100000|2023-10-11 05:45:00|9051.3|9048.9|9053|9050.6|9053|9051.5|9050.3|9048.7|109
1697003400000|2023-10-11 05:50:00|9053.1|9050.7|9050.6|9048.2|9054.3|9051.9|9050.6|9048.2|197
1697003700000|2023-10-11 05:55:00|9050.7|9048.3|9052.4|9050|9053.4|9051.4|9050.6|9048.2|168
1697004000000|2023-10-11 06:00:00|9051.6|9049.2|9051.2|9048.8|9053.6|9051.2|9048.9|9046.7|330
1697004300000|2023-10-11 06:05:00|9051.1|9048.7|9050.8|9048.4|9052.1|9049.7|9050.2|9047.9|153
1697004600000|2023-10-11 06:10:00|9050.7|9048.3|9050.9|9049.4|9052.9|9050.6|9049.7|9047.7|197
1697004900000|2023-10-11 06:15:00|9051|9049.5|9051.8|9049.4|9053.1|9050.8|9048.3|9046.5|230
1697005200000|2023-10-11 06:20:00|9051.9|9049.5|9055.3|9053.8|9055.6|9054.1|9051.2|9048.8|270
1697005500000|2023-10-11 06:25:00|9055.4|9053.9|9049.2|9047.7|9055.4|9053.9|9049.2|9047.7|170
1697005800000|2023-10-11 06:30:00|9049.1|9047.6|9051.2|9049.7|9052.2|9050.5|9048.8|9047.3|283
1697006100000|2023-10-11 06:35:00|9051.3|9049.8|9046.4|9044.9|9051.9|9050.4|9046|9044.5|293
1697006400000|2023-10-11 06:40:00|9046.3|9044.8|9044.6|9043.1|9046.8|9045|9043.6|9041.7|368
1697006700000|2023-10-11 06:45:00|9044.5|9043|9043.4|9041.9|9045.8|9043.8|9042.2|9040.7|303
1697007000000|2023-10-11 06:50:00|9043.5|9042|9043.3|9041.8|9045.3|9043.6|9042.6|9041.1|344
1697007300000|2023-10-11 06:55:00|9043.2|9041.7|9044|9042.5|9046.4|9044.5|9041.4|9039.9|357
1697007600000|2023-10-11 07:00:00|9043.8|9042.3|9047.1|9044.7|9048.9|9046.5|9042.3|9040.8|424
1697007900000|2023-10-11 07:05:00|9047|9044.6|9052.1|9050.6|9053.3|9051|9044.7|9043.2|369
1697008200000|2023-10-11 07:10:00|9052|9050.5|9047.2|9045.7|9053.5|9052|9047.1|9045.4|311
1697008500000|2023-10-11 07:15:00|9047.3|9045.8|9050.1|9048.6|9050.9|9049.4|9045.9|9044.4|411
1697008800000|2023-10-11 07:20:00|9050|9048.5|9047.5|9046|9051.7|9050.2|9047|9045.5|322
1697009100000|2023-10-11 07:25:00|9047.6|9046.1|9050.3|9048.8|9054.2|9052.7|9047.6|9046.1|318
1697009400000|2023-10-11 07:30:00|9050.2|9048.7|9046.8|9044.4|9051|9048.8|9044.5|9042.1|381
1697009700000|2023-10-11 07:35:00|9046.7|9044.3|9044.7|9043.2|9050.1|9047.7|9044|9042.5|359
1697010000000|2023-10-11 07:40:00|9044.8|9043.3|9033.2|9031.7|9045.6|9044.1|9029.6|9027.7|810
1697010300000|2023-10-11 07:45:00|9033.7|9032.2|9030.9|9029.4|9037.1|9035.1|9030.1|9028.6|546
1697010600000|2023-10-11 07:50:00|9031|9029.5|9041.3|9039.8|9041.8|9040.3|9030.6|9029.1|513
1697010900000|2023-10-11 07:55:00|9041.4|9039.9|9043|9041.5|9047.2|9045.7|9041.2|9039.7|502
1697011200000|2023-10-11 08:00:00|9043.4|9041.9|9041.2|9039.7|9047.3|9045.8|9041|9039.5|569
1697011500000|2023-10-11 08:05:00|9040.9|9039.4|9046.8|9045.3|9048.1|9046.6|9039.7|9038.2|556
1697011800000|2023-10-11 08:10:00|9046.7|9045.2|9043.7|9042.2|9047.3|9045.8|9041.2|9039.7|512
1697012100000|2023-10-11 08:15:00|9043.6|9042.1|9035.9|9034.4|9043.6|9042.1|9035.8|9034.3|381
1697012400000|2023-10-11 08:20:00|9035.8|9034.3|9034.6|9033.1|9036.8|9035.3|9032.2|9030.7|456
1697012700000|2023-10-11 08:25:00|9034.5|9033|9033.5|9032|9037|9035.5|9033|9031.5|314
1697013000000|2023-10-11 08:30:00|9033.6|9032.1|9034.8|9033.3|9037.8|9036.3|9032.7|9031.2|345
1697013300000|2023-10-11 08:35:00|9034.7|9033.2|9032.7|9031.2|9035.6|9034.1|9032|9030.5|353
1697013600000|2023-10-11 08:40:00|9032.9|9031.4|9030.4|9028.9|9033.2|9031.5|9027.9|9026.4|334
1697013900000|2023-10-11 08:45:00|9030.7|9029.2|9028.8|9027.3|9032.4|9030.9|9027.7|9026.2|392
1697014200000|2023-10-11 08:50:00|9028.7|9027.2|9029.3|9027.8|9031.2|9029.7|9027.7|9026.2|433
1697014500000|2023-10-11 08:55:00|9029.2|9027.7|9028.3|9026.8|9030.6|9029.1|9027.2|9025.7|356
1697014800000|2023-10-11 09:00:00|9028.4|9026.9|9028.7|9026.3|9030.5|9029|9024.4|9022.9|436
1697015100000|2023-10-11 09:05:00|9028.8|9026.4|9029.3|9027.8|9029.4|9027.8|9026.2|9024.7|382
1697015400000|2023-10-11 09:10:00|9029.4|9027.9|9030|9028.5|9031.9|9029.9|9028.4|9026.9|307
1697015700000|2023-10-11 09:15:00|9029.8|9028.3|9025.4|9023.9|9030.8|9029.3|9025|9023.2|241
1697016000000|2023-10-11 09:20:00|9025.5|9024|9023.2|9021.7|9027.4|9025.8|9023|9021.5|273
1697016300000|2023-10-11 09:25:00|9023.3|9021.8|9026.8|9025.3|9027.3|9025.3|9022.9|9021.4|319
1697016600000|2023-10-11 09:30:00|9027.1|9025.6|9027.8|9026.3|9031.1|9029.1|9026.2|9024.4|357
1697016900000|2023-10-11 09:35:00|9027.9|9026.4|9028.8|9026.4|9030.4|9028|9027.8|9025.6|329
1697017200000|2023-10-11 09:40:00|9028.9|9026.5|9027|9024.6|9029.5|9027.1|9026.3|9023.9|305
1697017500000|2023-10-11 09:45:00|9027.1|9024.7|9030.4|9028|9031.1|9028.7|9026.8|9024.4|300
1697017800000|2023-10-11 09:50:00|9030.3|9027.9|9025.5|9024|9031.1|9028.7|9025.1|9023.6|281
1697018100000|2023-10-11 09:55:00|9025.4|9023.9|9028.4|9026.9|9028.5|9027|9024.4|9022.4|304
1697018400000|2023-10-11 10:00:00|9028.3|9026.8|9027.1|9025.6|9030.3|9028.8|9026.1|9024.4|339
1697018700000|2023-10-11 10:05:00|9027.2|9025.7|9029.9|9028.4|9030.4|9028.9|9026.4|9024.4|245
1697019000000|2023-10-11 10:10:00|9030.2|9028.7|9034.8|9033.3|9035.1|9033.6|9029.8|9028.3|274
1697019300000|2023-10-11 10:15:00|9034.7|9033.2|9035.5|9034|9036.8|9035.3|9034.3|9032.8|240
1697019600000|2023-10-11 10:20:00|9035.2|9033.7|9035.5|9034|9037.5|9036|9032.3|9030.8|285
1697019900000|2023-10-11 10:25:00|9035.6|9034.1|9035.6|9034.1|9037.7|9036.2|9035.2|9033.7|283
1697020200000|2023-10-11 10:30:00|9035.4|9033.9|9035.1|9032.7|9038.4|9036.9|9034|9032.5|309
1697020500000|2023-10-11 10:35:00|9035|9032.6|9032.3|9030.8|9035.1|9033|9031.9|9030.4|309
1697020800000|2023-10-11 10:40:00|9032.4|9030.9|9030.9|9029.4|9034.1|9032.6|9027.7|9026.2|331
1697021100000|2023-10-11 10:45:00|9030.8|9029.3|9031.7|9030.2|9033|9031|9030.4|9028.9|295
1697021400000|2023-10-11 10:50:00|9032|9030.5|9029.9|9028.4|9033.3|9031.8|9029.8|9028.3|269
1697021700000|2023-10-11 10:55:00|9029.8|9028.3|9030.1|9028.6|9032.4|9030.9|9028.7|9027.2|216
1697022000000|2023-10-11 11:00:00|9030|9028.5|9029.2|9027.7|9030.4|9028.9|9027.4|9025.9|245
1697022300000|2023-10-11 11:05:00|9029.3|9027.8|9023.9|9022.4|9029.5|9028|9023|9020.9|261
1697022600000|2023-10-11 11:10:00|9023.8|9022.3|9030.5|9028.1|9030.9|9028.5|9023.7|9022.2|302
1697022900000|2023-10-11 11:15:00|9030.4|9028|9032.6|9030.2|9033.8|9032.3|9029|9026.7|376
1697023200000|2023-10-11 11:20:00|9032.5|9030.1|9030.8|9029.3|9032.7|9030.6|9029|9027.5|280
1697023500000|2023-10-11 11:25:00|9030.7|9029.2|9032.5|9031|9034.7|9033.2|9030.2|9028.7|296
1697023800000|2023-10-11 11:30:00|9032.4|9030.9|9028.8|9027.3|9033.4|9031.9|9028.2|9026.7|240
1697024100000|2023-10-11 11:35:00|9028.7|9027.2|9031.9|9030.4|9032.2|9030.7|9027.1|9025.6|270
1697024400000|2023-10-11 11:40:00|9031.7|9030.2|9033.5|9032|9036.3|9034.8|9031.6|9030.1|351
1697024700000|2023-10-11 11:45:00|9033.6|9032.1|9029.7|9028.2|9034.2|9032.7|9029.2|9027.7|349
1697025000000|2023-10-11 11:50:00|9029.8|9028.3|9030.4|9028.9|9033.1|9031.6|9029.1|9027.6|333
1697025300000|2023-10-11 11:55:00|9031.1|9029.6|9035.1|9033.6|9035.3|9033.8|9030.7|9029.2|309
1697025600000|2023-10-11 12:00:00|9035|9033.5|9032.4|9030.9|9036.1|9034.6|9031.8|9030.3|403
1697025900000|2023-10-11 12:05:00|9032.5|9031|9031.8|9030.3|9033.5|9032|9030.4|9028.9|286
1697026200000|2023-10-11 12:10:00|9031.7|9030.2|9031.5|9030|9033.8|9032.3|9029.6|9028.1|409
1697026500000|2023-10-11 12:15:00|9031.3|9029.8|9029.4|9027.9|9032.6|9031.1|9028.7|9027.2|446
1697026800000|2023-10-11 12:20:00|9029.5|9028|9028.2|9026.7|9031.4|9029.9|9025.5|9024|456
1697027100000|2023-10-11 12:25:00|9028.3|9026.8|9028.7|9023.7|9032|9030.5|9026.1|9023.2|345
1697027400000|2023-10-11 12:30:00|9029.8|9024.8|9033.6|9032.1|9051|9046.2|9029.8|9024.8|1073
1697027700000|2023-10-11 12:35:00|9033.1|9031.6|9034.2|9032.7|9038.5|9036.8|9027.8|9026.3|864
1697028000000|2023-10-11 12:40:00|9034.4|9032.9|9029.3|9027.8|9037.1|9035.6|9028.4|9026.5|840
1697028300000|2023-10-11 12:45:00|9029.4|9027.9|9022.9|9020.5|9030.5|9028.6|9022.6|9020.3|835
1697028600000|2023-10-11 12:50:00|9022.8|9020.4|9020.8|9019.3|9027.9|9026|9019.1|9017.6|601
1697028900000|2023-10-11 12:55:00|9021.3|9019.8|9020.7|9019.2|9024.3|9022.3|9020.7|9019.2|446
1697029200000|2023-10-11 13:00:00|9020.5|9019|9020.1|9017.7|9024.6|9022.2|9016.7|9014.5|644
1697029500000|2023-10-11 13:05:00|9020|9017.6|9019.8|9017.4|9020.3|9017.9|9012.4|9010.7|704
1697029800000|2023-10-11 13:10:00|9019.6|9017.2|9017.8|9016.3|9020.8|9019.3|9014.8|9013.3|519
1697030100000|2023-10-11 13:15:00|9017.9|9016.4|9014.1|9012.6|9019.7|9018.2|9013.5|9012|538
1697030400000|2023-10-11 13:20:00|9014.2|9012.7|9013|9011.5|9017.3|9015|9012.9|9011.4|466
1697030700000|2023-10-11 13:25:00|9012.7|9011.2|9010.6|9009.1|9012.8|9011.3|9006.8|9005.3|534
1697031000000|2023-10-11 13:30:00|9010.5|9009|9015.3|9013.8|9015.7|9014.2|9007.4|9005.9|594
1697031300000|2023-10-11 13:35:00|9015.4|9013.9|9012.2|9010.7|9015.8|9014.2|9010.1|9008.6|623
1697031600000|2023-10-11 13:40:00|9011.9|9010.4|9011.3|9009.8|9014.9|9013.4|9008.8|9007.3|561
1697031900000|2023-10-11 13:45:00|9011.4|9009.9|9005.8|9004.3|9012.3|9010.8|9002.7|9001.2|626
1697032200000|2023-10-11 13:50:00|9005.9|9004.4|9008.8|9006.4|9011.6|9010.1|9004.8|9003.3|609
1697032500000|2023-10-11 13:55:00|9008.7|9006.3|9011|9008.6|9011.3|9009.5|9005|9002.6|533
1697032800000|2023-10-11 14:00:00|9011.1|9008.7|9011.9|9010.4|9014.5|9013|9010|9008.5|588
1697033100000|2023-10-11 14:05:00|9012|9010.5|9005.8|9004.3|9012.1|9010.6|9005.7|9004.2|480
1697033400000|2023-10-11 14:10:00|9005.7|9004.2|9016|9013.6|9016|9014.3|9005.2|9003.7|455
1697033700000|2023-10-11 14:15:00|9015.9|9013.5|9015.5|9014|9016.3|9014.7|9010.9|9009.4|515
1697034000000|2023-10-11 14:20:00|9015.6|9014.1|9013.1|9011.6|9017.4|9015.9|9011.5|9010|421
1697034300000|2023-10-11 14:25:00|9013.2|9011.7|9017|9015.5|9017.4|9015.9|9012.9|9011.4|398
1697034600000|2023-10-11 14:30:00|9016.8|9015.3|9018.4|9016.9|9019.9|9018.4|9015.2|9013.7|489
1697034900000|2023-10-11 14:35:00|9018.3|9016.8|9019|9017.5|9023.5|9022|9017.2|9015.7|470
1697035200000|2023-10-11 14:40:00|9019.1|9017.6|9017.4|9015.9|9019.2|9017.7|9013.5|9012|482
1697035500000|2023-10-11 14:45:00|9017.3|9015.8|9023.9|9022.4|9024.9|9023.4|9017.1|9015.6|350
1697035800000|2023-10-11 14:50:00|9023.8|9022.3|9024.7|9023.2|9027.6|9026.1|9022|9020.5|502
1697036100000|2023-10-11 14:55:00|9024.6|9023.1|9024.3|9022.8|9024.9|9023.4|9022.2|9020.7|458
1697036400000|2023-10-11 15:00:00|9024.4|9022.9|9025.9|9024.4|9026.5|9025|9023.1|9021.6|368
1697036700000|2023-10-11 15:05:00|9026|9024.5|9027.3|9025.8|9028.9|9027.4|9025|9023.5|380
1697037000000|2023-10-11 15:10:00|9027.5|9026|9026.7|9025.2|9028.6|9027.1|9024|9022.5|337
1697037300000|2023-10-11 15:15:00|9026.8|9025.3|9031.5|9030|9031.7|9030.2|9026.7|9025.2|387
1697037600000|2023-10-11 15:20:00|9031.6|9030.1|9029|9027.5|9034.6|9033.1|9028.9|9027.4|346
1697037900000|2023-10-11 15:25:00|9028.9|9027.4|9025.3|9023.8|9029.4|9027.9|9025.2|9023.7|257
1697038200000|2023-10-11 15:30:00|9025.2|9023.7|9021.7|9020.2|9025.2|9023.7|9021.3|9019.8|273
1697038500000|2023-10-11 15:35:00|9021.6|9020.1|9022.5|9021|9024.1|9022.6|9019.7|9018.2|369
1697038800000|2023-10-11 15:40:00|9022.4|9020.9|9027|9025.5|9028.9|9027.4|9022|9020.5|367
1697039100000|2023-10-11 15:45:00|9026.8|9025.3|9026.1|9024.6|9027.8|9026.3|9023.1|9021.6|319
1697039400000|2023-10-11 15:50:00|9026|9024.5|9026.1|9024.6|9028.4|9026.9|9025.7|9024.2|248
1697039700000|2023-10-11 15:55:00|9026.2|9024.7|9027.2|9025.7|9027.6|9026.1|9024.7|9023.2|283
1697040000000|2023-10-11 16:00:00|9027.3|9025.8|9028.4|9026.9|9030.1|9028.6|9027.1|9025.6|382
1697040300000|2023-10-11 16:05:00|9028.5|9027|9026.2|9024.7|9030|9028.5|9025|9023.5|323
1697040600000|2023-10-11 16:10:00|9026.3|9024.8|9027|9025.5|9027.8|9026.3|9025.1|9023.6|300
1697040900000|2023-10-11 16:15:00|9027.2|9025.7|9027.7|9026.2|9030.8|9029.3|9026.3|9024.8|280
1697041200000|2023-10-11 16:20:00|9027.8|9026.3|9030.8|9029.3|9032.5|9031|9027|9025.5|314
1697041500000|2023-10-11 16:25:00|9030.9|9029.4|9031.4|9029.9|9034.8|9033.3|9030.3|9028.8|264
1697041800000|2023-10-11 16:30:00|9031|9029.5|9031.6|9030.1|9032.3|9030.8|9028.7|9027.2|249
1697042100000|2023-10-11 16:35:00|9031.5|9030|9030.8|9029.3|9033.9|9032.4|9030.8|9029.3|133
1697042400000|2023-10-11 16:40:00|9030.7|9029.2|9028.7|9027.2|9031.1|9029.6|9028.6|9027.1|141
1697042700000|2023-10-11 16:45:00|9028.5|9027|9030.4|9028.9|9030.5|9029|9027.6|9026.1|147
1697043000000|2023-10-11 16:50:00|9030.5|9029|9029.6|9028.1|9031.4|9029.9|9028.8|9027.3|196
1697043300000|2023-10-11 16:55:00|9029.7|9028.2|9028.2|9026.7|9031.1|9029.6|9027.9|9026.4|226
1697043600000|2023-10-11 17:00:00|9028.3|9026.8|9032.8|9031.3|9033|9031.5|9027.1|9025.6|348
1697043900000|2023-10-11 17:05:00|9032.7|9031.2|9033.1|9031.6|9035.8|9034.3|9032.4|9030.9|228
1697044200000|2023-10-11 17:10:00|9033|9031.5|9030.9|9029.4|9034|9032.5|9030.9|9029.4|162
1697044500000|2023-10-11 17:15:00|9031|9029.5|9033.1|9031.6|9034.2|9032.7|9031|9029.5|194
1697044800000|2023-10-11 17:20:00|9033|9031.5|9034.6|9033.1|9035.6|9034.1|9033|9031.5|183
1697045100000|2023-10-11 17:25:00|9034.7|9033.2|9034.7|9033.2|9035.8|9034.3|9033.4|9031.9|222
1697045400000|2023-10-11 17:30:00|9034.8|9033.3|9040.5|9039|9040.7|9039.2|9034.8|9033.3|312
1697045700000|2023-10-11 17:35:00|9040.7|9039.2|9045|9043.5|9045|9043.5|9040.5|9039|333
1697046000000|2023-10-11 17:40:00|9044.9|9043.4|9044.3|9042.8|9046.6|9045.1|9044.2|9042.7|289
1697046300000|2023-10-11 17:45:00|9044.4|9042.9|9047.4|9045.9|9047.6|9046.1|9044.3|9042.8|301
1697046600000|2023-10-11 17:50:00|9047.7|9046.2|9042.8|9041.3|9047.9|9046.4|9042.1|9040.6|181
1697046900000|2023-10-11 17:55:00|9042.7|9041.2|9042.7|9039.1|9043.1|9041.6|9040.5|9038|258
1697047200000|2023-10-11 18:00:00|9042.8|9039.2|9042.2|9040.7|9042.9|9040.7|9035.7|9031.9|443
1697047500000|2023-10-11 18:05:00|9042.5|9041|9037.4|9035.9|9043.1|9041.6|9036.3|9034.8|297
1697047800000|2023-10-11 18:10:00|9037.6|9036.1|9041.3|9039.8|9042.8|9041.3|9036.9|9035.4|281
1697048100000|2023-10-11 18:15:00|9041.1|9039.6|9038.9|9037.4|9041.1|9039.6|9038.2|9036.7|251
1697048400000|2023-10-11 18:20:00|9039|9037.5|9039.3|9037.8|9041.6|9040.1|9038.4|9036.9|192
1697048700000|2023-10-11 18:25:00|9039.5|9038|9037.7|9036.2|9039.6|9038.1|9035.8|9034.3|241
1697049000000|2023-10-11 18:30:00|9037.9|9036.4|9034.2|9032.7|9038.3|9036.8|9034|9032.5|183
1697049300000|2023-10-11 18:35:00|9033.9|9032.4|9033.1|9031.6|9033.9|9032.4|9030.3|9028.8|193
1697049600000|2023-10-11 18:40:00|9033.2|9031.7|9032.1|9030.6|9033.8|9032.3|9030.7|9029.2|212
1697049900000|2023-10-11 18:45:00|9032.2|9030.7|9030.9|9029.4|9033.3|9031.8|9029.3|9027.8|226
1697050200000|2023-10-11 18:50:00|9031|9029.5|9028.5|9027|9032.5|9031|9027.7|9026.2|205
1697050500000|2023-10-11 18:55:00|9028.4|9026.9|9029.1|9027.6|9030.3|9028.8|9027.6|9026.1|186
1697050800000|2023-10-11 19:00:00|9029.3|9027.8|9026.8|9025.3|9030.1|9028.6|9026.3|9024.8|215
1697051100000|2023-10-11 19:05:00|9026.7|9025.2|9026.2|9024.7|9027.6|9026.1|9025.9|9024.4|142
1697051400000|2023-10-11 19:10:00|9026.1|9024.6|9025.5|9024|9026.5|9025|9025|9023.5|114
1697051700000|2023-10-11 19:15:00|9025.4|9023.9|9025.9|9024.4|9026.7|9025.2|9024.7|9023.2|117
1697052000000|2023-10-11 19:20:00|9026|9024.5|9025.4|9023.9|9028.1|9026.6|9025.4|9023.9|103
1697052300000|2023-10-11 19:25:00|9025.2|9023.7|9022.7|9021.2|9025.2|9023.7|9022.7|9021.2|140
1697052600000|2023-10-11 19:30:00|9022.8|9021.3|9021.8|9020.3|9023.7|9022.2|9021.3|9019.8|120
1697052900000|2023-10-11 19:35:00|9021.9|9020.4|9022.1|9020.6|9023|9021.5|9021.9|9020.4|109
1697053200000|2023-10-11 19:40:00|9022.2|9020.7|9022.9|9021.4|9023.4|9021.9|9021|9019.5|112
1697053500000|2023-10-11 19:45:00|9023|9021.5|9024.2|9022.7|9024.5|9023|9022.3|9020.8|95
1697053800000|2023-10-11 19:50:00|9024.1|9022.6|9023.8|9022.3|9024.4|9022.7|9022.2|9020.5|144
1697054100000|2023-10-11 19:55:00|9023.6|9022.1|9024.1|9022.6|9024.2|9022.7|9021.9|9020.4|131
1697054400000|2023-10-11 20:00:00|9023.9|9022.4|9021.6|9020.1|9024.7|9023.2|9021.6|9020.1|101
1697054700000|2023-10-11 20:05:00|9021.7|9020.2|9020.9|9018.5|9021.8|9020.3|9020.5|9018.1|80
1697055000000|2023-10-11 20:10:00|9020.8|9018.4|9019.1|9016.7|9020.9|9018.9|9019.1|9016.7|65
1697055300000|2023-10-11 20:15:00|9019.2|9016.8|9020|9018.5|9020.1|9018.6|9018.9|9016.5|60
1697055600000|2023-10-11 20:20:00|9019.9|9018.4|9019.5|9017.1|9020.4|9018.5|9019.2|9016.8|130
1697055900000|2023-10-11 20:25:00|9019.6|9017.2|9019.4|9017.9|9020.2|9018|9018.6|9016.6|97
1697056200000|2023-10-11 20:30:00|9019.9|9017.5|9020.3|9017.9|9021.2|9018.8|9019.5|9017.1|139
1697056500000|2023-10-11 20:35:00|9020.4|9018|9021|9018.6|9021.5|9019.1|9020.2|9017.8|49
1697056800000|2023-10-11 20:40:00|9021.1|9018.7|9021|9018.6|9022|9019.9|9020.9|9018.5|90
1697057100000|2023-10-11 20:45:00|9021.1|9018.7|9021.6|9019.2|9021.8|9019.4|9021|9018.6|93
1697057400000|2023-10-11 20:50:00|9021.5|9019.1|9020.7|9018.3|9021.7|9019.3|9020.7|9018.3|38
1697057700000|2023-10-11 20:55:00|9021.5|9017.6|9022.5|9017.3|9022.7|9018.3|9020.9|9016.6|153
1697058000000|2023-10-11 21:00:00|9021.2|9014.7|9021|9014.5|9027.2|9020.7|9021|9014.5|14
1697058900000|2023-10-11 21:15:00|9021.6|9015.1|9021.8|9015.3|9021.8|9015.3|9021.5|9015|5
1697059200000|2023-10-11 21:20:00|9022.1|9015.6|9022.2|9015.7|9022.2|9015.7|9021.9|9015.4|5
1697059500000|2023-10-11 21:25:00|9022.3|9015.8|9022.5|9016|9022.6|9016.1|9022.3|9015.8|8
1697059800000|2023-10-11 21:30:00|9022.4|9015.9|9018.5|9012|9022.8|9016.3|9018.4|9011.9|88
1697060100000|2023-10-11 21:35:00|9018.6|9012.1|9022.1|9015.6|9022.7|9016.2|9018.5|9012|212
1697060400000|2023-10-11 21:40:00|9022.2|9015.7|9021.8|9015.3|9022.7|9016.2|9021.7|9015.2|181
1697060700000|2023-10-11 21:45:00|9022|9015.5|9022.5|9016|9022.9|9016.4|9019.7|9013.2|549
1697061000000|2023-10-11 21:50:00|9022.6|9016.1|9021.4|9014.9|9022.6|9016.1|9021.1|9014.6|120
1697061300000|2023-10-11 21:55:00|9021.3|9014.8|9020.2|9013.7|9022.1|9015.6|9020.1|9013.6|162
1697061600000|2023-10-11 22:00:00|9019.8|9013.3|9019.8|9015.2|9020.9|9015.4|9019.1|9012.6|191
1697061900000|2023-10-11 22:05:00|9019.1|9015.9|9018.8|9016.3|9019.1|9016.4|9018.6|9015.9|64
1697062200000|2023-10-11 22:10:00|9018.9|9016.4|9019.1|9016.7|9019.5|9017.1|9018.8|9016.4|36
1697062500000|2023-10-11 22:15:00|9019|9016.6|9018.4|9016|9019.2|9016.8|9018.4|9016|68
1697062800000|2023-10-11 22:20:00|9018.1|9015.7|9018.5|9016.1|9018.6|9016.2|9017.8|9015.4|48
1697063100000|2023-10-11 22:25:00|9018.4|9016|9018.3|9015.9|9018.5|9016.1|9018.2|9015.8|37
1697063400000|2023-10-11 22:30:00|9018.2|9015.8|9017.5|9015.1|9018.4|9016|9017|9014.6|52
1697063700000|2023-10-11 22:35:00|9017.4|9015|9017.5|9015.1|9017.8|9015.4|9017.3|9014.9|47
1697064000000|2023-10-11 22:40:00|9017.6|9015.2|9017.7|9015.3|9017.9|9015.5|9017.5|9015.1|24
1697064300000|2023-10-11 22:45:00|9017.6|9015.2|9017.1|9014.7|9017.7|9015.3|9017|9014.6|58
1697064600000|2023-10-11 22:50:00|9017.2|9014.8|9017.7|9015.3|9017.8|9015.4|9017.1|9014.7|31
1697064900000|2023-10-11 22:55:00|9017.6|9015.2|9017.8|9015.4|9018.1|9015.7|9017.6|9015.2|34
1697065200000|2023-10-11 23:00:00|9017.7|9015.3|9015.5|9013.1|9017.8|9015.4|9015.5|9013.1|60
1697065500000|2023-10-11 23:05:00|9015.6|9013.2|9014.7|9012.3|9015.7|9013.3|9014.6|9012.2|74
1697065800000|2023-10-11 23:10:00|9014.8|9012.4|9013.9|9012.4|9014.8|9012.4|9013.9|9011.9|66
1697066100000|2023-10-11 23:15:00|9014.4|9012|9013.2|9010.8|9014.5|9012.1|9012.6|9010.2|34
1697066400000|2023-10-11 23:20:00|9013.1|9010.7|9014.5|9012.1|9014.5|9012.5|9013.1|9010.7|24
1697066700000|2023-10-11 23:25:00|9014|9012.5|9014|9011.6|9014.6|9012.6|9013.6|9011.2|48
1697067000000|2023-10-11 23:30:00|9013.9|9011.5|9012.7|9011.2|9013.9|9011.5|9012.7|9010.6|53
1697067300000|2023-10-11 23:35:00|9013.1|9010.7|9015.1|9012.7|9015.3|9012.9|9013.1|9010.7|27
1697067600000|2023-10-11 23:40:00|9015|9012.6|9014.9|9012.5|9016.1|9013.7|9014.6|9012.5|57
1697067900000|2023-10-11 23:45:00|9014.8|9012.4|9013.3|9010.9|9014.9|9012.5|9013|9010.6|71
1697068200000|2023-10-11 23:50:00|9013.4|9011|9013.4|9011|9013.9|9011.5|9012.7|9010.3|74
1697068500000|2023-10-11 23:55:00|9013.5|9011.1|9012|9009.6|9013.7|9011.3|9011.2|9008.8|91
1697068800000|2023-10-12 00:00:00|9012.2|9009.8|9009.7|9008.2|9013.2|9010.8|9009|9006.6|252
1697069100000|2023-10-12 00:05:00|9009.6|9008.1|9010|9008.5|9011.7|9009.6|9009.6|9008|199
1697069400000|2023-10-12 00:10:00|9009.9|9008.4|9013.5|9012|9014.5|9012.7|9009.9|9008.4|181
1697069700000|2023-10-12 00:15:00|9013.6|9012.1|9013.1|9010.7|9013.7|9012.1|9011.4|9009.9|159
1697070000000|2023-10-12 00:20:00|9013.2|9010.8|9012|9010.5|9013.5|9011.4|9011.6|9009.7|157
1697070300000|2023-10-12 00:25:00|9011.8|9010.3|9012.2|9009.8|9012.9|9011.4|9011.1|9008.7|170
1697070600000|2023-10-12 00:30:00|9012.1|9009.7|9013|9011.5|9013.1|9011.5|9011.6|9009.6|157
1697070900000|2023-10-12 00:35:00|9013.1|9011.6|9012.2|9009.8|9013.7|9011.9|9012.1|9009.7|184
1697071200000|2023-10-12 00:40:00|9011.8|9010.3|9009.9|9008.4|9012.9|9011.4|9009.9|9008.4|208
1697071500000|2023-10-12 00:45:00|9010|9008.5|9009.4|9007.9|9010.5|9008.7|9008.6|9007.1|201
1697071800000|2023-10-12 00:50:00|9009.5|9008|9011.6|9010.1|9012.2|9010.7|9009.4|9007.9|254
1697072100000|2023-10-12 00:55:00|9011.7|9010.2|9012.3|9010.8|9013.5|9012|9011.7|9010.1|149
1697072400000|2023-10-12 01:00:00|9012.1|9010.6|9009.7|9008.2|9012.8|9011.3|9008.5|9007|127
1697072700000|2023-10-12 01:05:00|9009.6|9008.1|9009.9|9008.4|9011.2|9009.7|9009.6|9008.1|88
1697073000000|2023-10-12 01:10:00|9009.7|9008.2|9008.9|9006.5|9009.9|9008.4|9007.7|9005.8|198
1697073300000|2023-10-12 01:15:00|9008.5|9006.1|9009.6|9008.1|9009.7|9008.2|9007.2|9005|175
1697073600000|2023-10-12 01:20:00|9009.5|9008|9010.8|9009.3|9011|9009.5|9009.3|9007.2|166
1697073900000|2023-10-12 01:25:00|9010.5|9009|9010.1|9007.7|9011.6|9009.7|9009.3|9006.9|182
1697074200000|2023-10-12 01:30:00|9010.3|9007.9|9007.8|9006.3|9011|9009.5|9007.8|9006.3|158
1697074500000|2023-10-12 01:35:00|9007.6|9006.1|9007.8|9005.4|9008.8|9006.4|9006.5|9004.9|176
1697074800000|2023-10-12 01:40:00|9007.5|9005.1|9005|9002.6|9007.8|9006|9004.5|9002.3|168
1697075100000|2023-10-12 01:45:00|9005.1|9002.7|9003.8|9002.3|9005.1|9003.6|9003.6|9001.3|133
1697075400000|2023-10-12 01:50:00|9003.9|9002.4|9003.8|9002.3|9004.9|9003.4|9003.4|9001.9|131
1697075700000|2023-10-12 01:55:00|9003.6|9002.1|9005.9|9003.5|9006.1|9004.1|9003.1|9001.6|176
1697076000000|2023-10-12 02:00:00|9006|9003.6|9006.4|9004|9006.5|9004.6|9005|9002.6|120
1697076300000|2023-10-12 02:05:00|9006.3|9003.9|9007.9|9006.4|9009.4|9007.1|9006.3|9003.9|169
1697076600000|2023-10-12 02:10:00|9007.5|9006|9008.7|9006.3|9009|9006.6|9006|9004.5|122
1697076900000|2023-10-12 02:15:00|9008.8|9006.4|9006.8|9005.3|9008.8|9006.4|9006.5|9004.8|151
1697077200000|2023-10-12 02:20:00|9006.9|9005.4|9010.8|9008.4|9011.2|9008.8|9006.6|9004.8|168
1697077500000|2023-10-12 02:25:00|9010.7|9008.3|9011|9009.5|9012|9010|9009.6|9007.7|158
1697077800000|2023-10-12 02:30:00|9010.9|9009.4|9009.9|9008.4|9011.1|9009.6|9009.7|9007.6|143
1697078100000|2023-10-12 02:35:00|9010|9008.5|9010.6|9008.2|9010.9|9009.1|9009.4|9007.8|188
1697078400000|2023-10-12 02:40:00|9010.7|9008.3|9011.6|9009.2|9011.6|9009.2|9009.2|9007.2|124
1697078700000|2023-10-12 02:45:00|9011.5|9009.1|9012|9010.5|9012.2|9010.7|9010.7|9008.6|200
1697079000000|2023-10-12 02:50:00|9012.1|9010.6|9011.1|9009.6|9013.2|9011.2|9011.1|9009.6|160
1697079300000|2023-10-12 02:55:00|9011.2|9009.7|9009.9|9008.4|9011.5|9010|9009.8|9008.3|88
1697079600000|2023-10-12 03:00:00|9009.8|9008.3|9008.4|9006.9|9010|9008.5|9008.1|9006.6|117
1697079900000|2023-10-12 03:05:00|9008.1|9006.6|9009|9007.5|9009.3|9007.8|9007.9|9006.4|43
1697080200000|2023-10-12 03:10:00|9008.8|9007.3|9008.8|9007.3|9009.9|9008.4|9007.6|9006.1|82
1697080500000|2023-10-12 03:15:00|9008.9|9007.4|9010.8|9009.3|9010.8|9009.3|9008.4|9006.9|99
1697080800000|2023-10-12 03:20:00|9010.7|9009.2|9009.1|9007.6|9012|9010.5|9009|9007.5|103
1697081100000|2023-10-12 03:25:00|9009.2|9007.7|9009.4|9007.9|9009.8|9008.3|9009|9007.5|142
1697081400000|2023-10-12 03:30:00|9009.2|9007.7|9006.2|9004.7|9009.2|9007.7|9005.8|9004.3|118
1697081700000|2023-10-12 03:35:00|9006.1|9004.6|9009.1|9006.7|9009.3|9006.9|9006.1|9004.2|154
1697082000000|2023-10-12 03:40:00|9009.3|9006.9|9008.8|9006.4|9009.3|9007.5|9007.8|9006|113
1697082300000|2023-10-12 03:45:00|9008.6|9006.2|9007.3|9004.9|9008.9|9006.6|9007.1|9004.7|103
1697082600000|2023-10-12 03:50:00|9007.2|9004.8|9006.7|9005.2|9007.6|9005.7|9006.3|9004|142
1697082900000|2023-10-12 03:55:00|9006.6|9005.1|9006|9003.6|9007.8|9005.7|9005.5|9003.2|115
1697083200000|2023-10-12 04:00:00|9006.1|9003.7|9006.5|9004.1|9006.8|9005.1|9005.6|9003.5|114
1697083500000|2023-10-12 04:05:00|9006.4|9004|9006.2|9003.8|9006.7|9004.6|9005.1|9002.7|205
1697083800000|2023-10-12 04:10:00|9006.1|9003.7|9006.8|9004.4|9007.5|9005.1|9006.1|9003.7|147
1697084100000|2023-10-12 04:15:00|9006.7|9004.3|9005.6|9004.1|9006.7|9004.7|9005.5|9003.6|76
1697084400000|2023-10-12 04:20:00|9005.5|9004|9006.7|9005.2|9006.7|9005.2|9005.1|9003.2|65
1697084700000|2023-10-12 04:25:00|9006.6|9005.1|9007.3|9004.9|9008.5|9006.4|9006.6|9004.7|116
1697085000000|2023-10-12 04:30:00|9007.4|9005|9008|9005.6|9009.3|9006.9|9007.4|9005|166
1697085300000|2023-10-12 04:35:00|9007.5|9006|9008.8|9006.4|9008.8|9006.4|9007.5|9005.5|86
1697085600000|2023-10-12 04:40:00|9008.9|9006.5|9007.9|9006.4|9009.7|9007.3|9007.5|9005.5|86
1697085900000|2023-10-12 04:45:00|9007.8|9006.3|9006.7|9005.2|9009.1|9007.6|9006.6|9005.1|98
1697086200000|2023-10-12 04:50:00|9006.6|9005.1|9007|9005.5|9007.2|9005.7|9006.3|9004.8|53
1697086500000|2023-10-12 04:55:00|9006.9|9005.4|9006.5|9005|9007.2|9005.7|9006.3|9004.8|92
1697086800000|2023-10-12 05:00:00|9006.4|9004.9|9006.2|9004.7|9006.8|9005.3|9005.8|9004.3|68
1697087100000|2023-10-12 05:05:00|9006.1|9004.6|9005.1|9003.6|9006.1|9004.6|9005.1|9003.6|56
1697087400000|2023-10-12 05:10:00|9005|9003.5|9003.8|9002.3|9005.8|9004.3|9003.7|9002.2|84
1697087700000|2023-10-12 05:15:00|9003.9|9002.4|9004.6|9003.1|9005.4|9003.9|9003.9|9002.4|96
1697088000000|2023-10-12 05:20:00|9004.7|9003.2|9004.5|9003|9005.8|9004.3|9004.5|9003|85
1697088300000|2023-10-12 05:25:00|9004.6|9003.1|9006.2|9004.7|9006.2|9004.7|9004.4|9002.9|73
1697088600000|2023-10-12 05:30:00|9006.3|9004.8|9007.2|9005.7|9008.4|9006.1|9005.9|9004.1|162
1697088900000|2023-10-12 05:35:00|9007.1|9005.6|9006.4|9004.9|9007.5|9005.7|9005.8|9004.1|195
1697089200000|2023-10-12 05:40:00|9006.6|9005.1|9006.1|9004.6|9008.1|9005.7|9005.4|9003.9|160
1697089500000|2023-10-12 05:45:00|9006.2|9004.7|9005.6|9004.1|9006.4|9004.9|9005|9003.5|99
1697089800000|2023-10-12 05:50:00|9005.7|9004.2|9005.3|9002.9|9006.3|9004.8|9004.7|9002.9|142
1697090100000|2023-10-12 05:55:00|9005.2|9002.8|9003.5|9002|9005.9|9004.4|9003.5|9001.4|157
1697090400000|2023-10-12 06:00:00|9003.3|9001.8|8999.6|8998.1|9006.4|9004.9|8998.1|8996.6|416
1697090700000|2023-10-12 06:05:00|8999.5|8998|8998.1|8996.6|9001.6|9000.1|8997.1|8995.6|284
1697091000000|2023-10-12 06:10:00|8998|8996.5|8993.6|8992.1|8999.5|8998|8993.4|8991.9|228
1697091300000|2023-10-12 06:15:00|8993.9|8992.4|8991.1|8989.6|8994.3|8992.8|8990.5|8989|226
1697091600000|2023-10-12 06:20:00|8990.9|8989.4|8999.2|8997.7|8999.2|8997.7|8990.9|8989.4|233
1697091900000|2023-10-12 06:25:00|8999.3|8997.8|8997.5|8996|9000.6|8999.1|8995.6|8994.1|194
1697092200000|2023-10-12 06:30:00|8997.6|8996.1|8998.8|8996.4|8999|8996.9|8996.1|8994.1|241
1697092500000|2023-10-12 06:35:00|8998.7|8996.3|8989.7|8987.3|8999|8997|8989.6|8987.2|308
1697092800000|2023-10-12 06:40:00|8989.6|8987.2|8990.8|8989.3|8991.5|8989.6|8988|8985.6|388
1697093100000|2023-10-12 06:45:00|8990.6|8989.1|8990.5|8988.1|8992|8990.5|8988.9|8987.4|241
1697093400000|2023-10-12 06:50:00|8990.7|8988.3|8995|8992.6|8995.1|8992.7|8990.2|8988.3|230
1697093700000|2023-10-12 06:55:00|8995.1|8992.7|8994.6|8993.1|8995.9|8993.8|8992.9|8990.5|202
1697094000000|2023-10-12 07:00:00|8994.5|8993|8994.5|8993|8998.5|8997|8991.7|8990.2|422
1697094300000|2023-10-12 07:05:00|8994.6|8993.1|8998.8|8997.3|8999.2|8997.6|8994|8992.5|352
1697094600000|2023-10-12 07:10:00|8998.9|8997.4|8999.8|8997.4|8999.8|8997.5|8995.7|8993.8|329
1697094900000|2023-10-12 07:15:00|8999.9|8997.5|9004.5|9002.1|9005.4|9003|8999.9|8997.5|293
1697095200000|2023-10-12 07:20:00|9004.4|9002|9003.7|9002.2|9005.7|9003.8|9003.3|9001.5|270
1697095500000|2023-10-12 07:25:00|9003.5|9002|9009.1|9007.6|9009.2|9007.7|9002.5|9001|300
1697095800000|2023-10-12 07:30:00|9009|9007.5|9007.5|9006|9009.6|9008.1|9007|9005.4|237
1697096100000|2023-10-12 07:35:00|9007.4|9005.9|9005.6|9003.2|9008.9|9007.4|9005.1|9003.2|221
1697096400000|2023-10-12 07:40:00|9005.7|9003.3|9011.4|9009.9|9011.8|9010.3|9004.9|9003|263
1697096700000|2023-10-12 07:45:00|9011.5|9010|9012.6|9011.1|9013.3|9011.7|9010|9008.5|320
1697097000000|2023-10-12 07:50:00|9012.4|9010.9|9015.3|9013.8|9017.1|9015.5|9011.8|9010.3|350
1697097300000|2023-10-12 07:55:00|9015.2|9013.7|9015.5|9014|9016.7|9015.2|9014|9012.5|175
1697097600000|2023-10-12 08:00:00|9015.3|9013.8|9009.8|9008.3|9015.3|9013.8|9008.1|9005.9|243
1697097900000|2023-10-12 08:05:00|9009.3|9007.8|9010.2|9008.7|9010.4|9008.9|9006.1|9004.4|227
1697098200000|2023-10-12 08:10:00|9010.3|9008.8|9011.4|9009.9|9012.1|9010.5|9009.5|9008|180
1697098500000|2023-10-12 08:15:00|9011.1|9009.6|9008|9006.5|9011.5|9010|9007.6|9006.1|245
1697098800000|2023-10-12 08:20:00|9007.9|9006.4|9005.7|9004.2|9008.2|9006.7|9005|9003.5|239
1697099100000|2023-10-12 08:25:00|9005.6|9004.1|9002.5|9001|9006.2|9004.7|9002.3|9000.8|248
1697099400000|2023-10-12 08:30:00|9002.4|9000.9|9004|9002.5|9005.3|9003.8|9002|9000.5|270
1697099700000|2023-10-12 08:35:00|9003.6|9002.1|9004.3|9002.8|9005.2|9003.7|9003.2|9001.2|178
1697100000000|2023-10-12 08:40:00|9004|9002.5|9002.3|9000.8|9004.7|9003.2|9001.5|9000|201
1697100300000|2023-10-12 08:45:00|9002.4|9000.9|9003.8|9002.3|9004.6|9003.1|9002.4|9000.9|273
1697100600000|2023-10-12 08:50:00|9003.7|9002.2|9002.5|9001|9007.2|9005.7|9002.4|9000.9|282
1697100900000|2023-10-12 08:55:00|9002.4|9000.9|9000.6|8999.1|9003.8|9002|9000.5|8999|228
1697101200000|2023-10-12 09:00:00|9000.3|8998.8|9004.6|9003.1|9004.8|9003.3|8999.9|8998.4|278
1697101500000|2023-10-12 09:05:00|9004.5|9003|9004.1|9002.6|9005.7|9004.2|9003.3|9001.8|224
1697101800000|2023-10-12 09:10:00|9004.2|9002.7|9004.4|9002.9|9005.6|9004.1|9003.7|9002.2|218
1697102100000|2023-10-12 09:15:00|9004.7|9003.2|9005|9003.5|9006|9004.5|9004|9002.5|219
1697102400000|2023-10-12 09:20:00|9004.9|9003.4|9002.4|9000.9|9005|9003.5|9001.5|9000|211
1697102700000|2023-10-12 09:25:00|9002.5|9001|9003.4|9001.9|9004.1|9002.6|9001.6|9000.1|179
1697103000000|2023-10-12 09:30:00|9003.3|9001.8|9001.4|8999.9|9004.2|9002.7|9001.2|8999.7|137
1697103300000|2023-10-12 09:35:00|9001.3|8999.8|9000|8998.5|9001.4|8999.9|8999.5|8997.4|172
1697103600000|2023-10-12 09:40:00|9000.1|8998.6|9001|8999.5|9002.1|9000.6|8999.7|8998.2|125
1697103900000|2023-10-12 09:45:00|9000.9|8999.4|8997.9|8996.4|9001.1|8999.6|8997.8|8996.3|162
1697104200000|2023-10-12 09:50:00|8997.6|8996.1|8999.7|8998.2|9000.1|8998.6|8997.5|8996|108
1697104500000|2023-10-12 09:55:00|8999.6|8998.1|9000.5|8999|9002.4|9000.9|8999.6|8998.1|169
1697104800000|2023-10-12 10:00:00|9000.4|8998.9|9000.5|8999|9001.5|9000|9000.2|8998.7|199
1697105100000|2023-10-12 10:05:00|9000.6|8999.1|9003.9|9002.4|9004.2|9002.7|9000.5|8999|207
1697105400000|2023-10-12 10:10:00|9003.8|9002.3|8998.1|8996.6|9004.3|9002.8|8997.9|8996.2|218
1697105700000|2023-10-12 10:15:00|8998|8996.5|8998.2|8996.7|8998.7|8997.2|8995.7|8994.2|201
1697106000000|2023-10-12 10:20:00|8998.4|8996.9|8996.9|8995.4|8998.6|8997.1|8996|8994.5|185
1697106300000|2023-10-12 10:25:00|8996.8|8995.3|8997.5|8996|8997.5|8996|8995.6|8994.1|102
1697106600000|2023-10-12 10:30:00|8997.4|8995.9|8995.4|8993.9|8997.7|8996.2|8995.4|8993.9|112
1697106900000|2023-10-12 10:35:00|8995.5|8994|8995.9|8994.4|8996.6|8995.1|8994.8|8992.8|145
1697107200000|2023-10-12 10:40:00|8996|8994.5|8997.3|8995.8|8997.7|8996.2|8995.9|8994.4|164
1697107500000|2023-10-12 10:45:00|8997.4|8995.9|8999.2|8996.8|8999.2|8997.3|8997.1|8995.4|160
1697107800000|2023-10-12 10:50:00|8999.1|8996.7|9000.5|8999|9001.4|8999.2|8998.6|8996.2|163
1697108100000|2023-10-12 10:55:00|9000.6|8999.1|9003.8|9002.3|9004|9002.5|9000.6|8999.1|200
1697108400000|2023-10-12 11:00:00|9003.7|9002.2|9005.8|9003.4|9006.4|9004.4|9003.5|9001.9|200
1697108700000|2023-10-12 11:05:00|9006|9003.6|9008.4|9006.9|9009.8|9008.3|9005.7|9003.5|181
1697109000000|2023-10-12 11:10:00|9008.5|9007|9008.3|9006.8|9008.5|9007|9006.8|9005.3|183
1697109300000|2023-10-12 11:15:00|9008.4|9006.9|9007.4|9005.9|9008.7|9006.9|9005.5|9004|177
1697109600000|2023-10-12 11:20:00|9007.6|9006.1|9007.4|9005.9|9010.4|9008.2|9007.2|9005.5|195
1697109900000|2023-10-12 11:25:00|9007.5|9006|9003.5|9002|9008.5|9006.8|9002.8|9000.8|212
1697110200000|2023-10-12 11:30:00|9003.6|9002.1|9006|9003.6|9006.6|9005.1|9002.9|9001.4|206
1697110500000|2023-10-12 11:35:00|9005.9|9003.5|9006.4|9004.9|9007.1|9005.1|9003.5|9002|252
1697110800000|2023-10-12 11:40:00|9006.3|9004.8|9003.5|9002|9006.5|9004.8|9003.5|9001.6|256
1697111100000|2023-10-12 11:45:00|9003.1|9001.6|9004.8|9002.4|9005.2|9002.9|9001.3|8999.8|248
1697111400000|2023-10-12 11:50:00|9004.7|9002.3|9005.4|9003.9|9006.7|9004.3|9003.5|9001.8|275
1697111700000|2023-10-12 11:55:00|9005.3|9003.8|9002.5|9001|9006.1|9004.2|9002.4|9000.9|224
1697112000000|2023-10-12 12:00:00|9002.3|9000.8|9007|9004.6|9008.1|9006.1|9001.1|8999.3|433
1697112300000|2023-10-12 12:05:00|9006.9|9004.5|9010.8|9008.4|9011|9008.6|9006.8|9004.4|403
1697112600000|2023-10-12 12:10:00|9010.7|9008.3|9012.9|9011.4|9013.8|9011.5|9010.1|9007.8|462
1697112900000|2023-10-12 12:15:00|9012.6|9011.1|9011.9|9009.5|9015|9013.3|9011.3|9009.3|406
1697113200000|2023-10-12 12:20:00|9012|9009.6|9010.3|9008.8|9015.3|9012.9|9009|9007.5|518
1697113500000|2023-10-12 12:25:00|9010.2|9008.7|9007.9|9002.9|9010.8|9008.7|9005.7|9000.9|399
1697113800000|2023-10-12 12:30:00|9008.3|9003.3|9028.3|9025.9|9034.9|9032.5|9007.6|9002.6|1337
1697114100000|2023-10-12 12:35:00|9028.2|9026.7|9036.2|9034.7|9039|9036.6|9025.4|9023.9|1171
1697114400000|2023-10-12 12:40:00|9036.3|9034.8|9033.7|9032.2|9045.7|9044.2|9033.7|9032.2|882
1697114700000|2023-10-12 12:45:00|9033.1|9031.6|9024.7|9023.2|9034.1|9032.6|9019.3|9017.5|866
1697115000000|2023-10-12 12:50:00|9023.8|9022.3|9029.6|9028.1|9033.2|9031.7|9021.9|9020.4|753
1697115300000|2023-10-12 12:55:00|9029.5|9028|9028.4|9026.9|9030.9|9029.4|9026.2|9024.7|623
1697115600000|2023-10-12 13:00:00|9028.7|9027.2|9026|9024.5|9032.3|9030.8|9025.6|9024.1|805
1697115900000|2023-10-12 13:05:00|9025.8|9024.3|9033.4|9031.9|9035.3|9033.5|9023.4|9021.9|643
1697116200000|2023-10-12 13:10:00|9033.5|9032|9034.2|9032.7|9036.6|9035.1|9031.5|9030|684
1697116500000|2023-10-12 13:15:00|9034.3|9032.8|9034.4|9032.9|9036.6|9034.4|9031.5|9030|679
1697116800000|2023-10-12 13:20:00|9034.3|9032.8|9034.5|9033|9040|9038.3|9032.5|9030.3|658
1697117100000|2023-10-12 13:25:00|9034.4|9032.9|9037.9|9036.4|9039.5|9038|9034.4|9032.9|444
1697117400000|2023-10-12 13:30:00|9037.7|9036.2|9043.3|9041.8|9044.4|9042.9|9035.6|9034.1|663
1697117700000|2023-10-12 13:35:00|9043.4|9041.9|9041.8|9040.3|9043.6|9042.1|9036.7|9035.2|678
1697118000000|2023-10-12 13:40:00|9041.9|9040.4|9049.5|9048|9049.6|9048.1|9041.5|9040|602
1697118300000|2023-10-12 13:45:00|9049.9|9048.4|9047.4|9045.9|9050.4|9048.9|9045.6|9043.9|588
1697118600000|2023-10-12 13:50:00|9047.3|9045.8|9050.3|9048.8|9050.5|9049|9043.2|9041.7|438
1697118900000|2023-10-12 13:55:00|9050.4|9048.9|9054|9052.5|9055|9053.5|9050.1|9048.6|489
1697119200000|2023-10-12 14:00:00|9054.2|9052.7|9050.9|9049.4|9055.5|9054|9050.3|9047.9|672
1697119500000|2023-10-12 14:05:00|9050.7|9049.2|9047.3|9045.8|9051.6|9050.1|9045.6|9043.2|598
1697119800000|2023-10-12 14:10:00|9047.1|9045.6|9049.2|9047.7|9051|9049.5|9046|9044.5|410
1697120100000|2023-10-12 14:15:00|9049.3|9047.8|9050.5|9049|9050.6|9049.1|9047.5|9046|345
1697120400000|2023-10-12 14:20:00|9050.6|9049.1|9052.5|9051|9053.3|9051.8|9050.2|9048.7|302
1697120700000|2023-10-12 14:25:00|9052.8|9051.3|9053.8|9052.3|9055.7|9054.2|9050.5|9049|479
1697121000000|2023-10-12 14:30:00|9053.9|9052.4|9058.3|9056.8|9061.3|9059.8|9053.8|9052.3|455
1697121300000|2023-10-12 14:35:00|9058.2|9056.7|9055.1|9053.6|9059.9|9058.4|9050.8|9049.3|453
1697121600000|2023-10-12 14:40:00|9055|9053.5|9062|9060.5|9063.1|9061.6|9052|9050.5|464
1697121900000|2023-10-12 14:45:00|9061.9|9060.4|9061|9059.5|9062.7|9061.2|9057.1|9055.6|472
1697122200000|2023-10-12 14:50:00|9061.1|9059.6|9061.9|9060.4|9063.5|9062|9057.6|9056.1|416
1697122500000|2023-10-12 14:55:00|9061.7|9060.2|9062.8|9061.3|9064.9|9063.4|9061.6|9060.1|326
1697122800000|2023-10-12 15:00:00|9063|9061.5|9063.5|9062|9064.8|9063.3|9060.5|9059|446
1697123100000|2023-10-12 15:05:00|9063.6|9062.1|9064.5|9063|9071.5|9070|9062.6|9061.1|467
1697123400000|2023-10-12 15:10:00|9065.1|9063.6|9064|9062.5|9066.6|9065.1|9062.2|9060.7|264
1697123700000|2023-10-12 15:15:00|9064.1|9062.6|9064.7|9063.2|9066|9064.5|9063|9061.5|289
1697124000000|2023-10-12 15:20:00|9064.8|9063.3|9066.5|9065|9067.4|9065.9|9063.8|9062.3|292
1697124300000|2023-10-12 15:25:00|9066.7|9065.2|9069|9067.5|9071.4|9069.9|9066.4|9064.9|348
1697124600000|2023-10-12 15:30:00|9069.1|9067.6|9065.8|9064.3|9070.1|9068.6|9065.8|9064.3|359
1697124900000|2023-10-12 15:35:00|9065.7|9064.2|9061.9|9060.4|9067|9065.5|9061.4|9059.9|321
1697125200000|2023-10-12 15:40:00|9062|9060.5|9063.2|9061.7|9066|9064.5|9061.5|9060|248
1697125500000|2023-10-12 15:45:00|9063.1|9061.6|9068.6|9067.1|9068.6|9067.1|9063|9061.5|333
1697125800000|2023-10-12 15:50:00|9068.7|9067.2|9065.1|9063.6|9069.8|9068.3|9063.9|9062.4|249
1697126100000|2023-10-12 15:55:00|9065.2|9063.7|9065.8|9064.3|9068.3|9066.8|9064.8|9063.3|300
1697126400000|2023-10-12 16:00:00|9065.6|9064.1|9059.1|9057.6|9065.6|9064.1|9058.7|9057.2|422
1697126700000|2023-10-12 16:05:00|9059|9057.5|9057.5|9056|9059.5|9058|9055.8|9054.3|376
1697127000000|2023-10-12 16:10:00|9057.4|9055.9|9059.2|9057.7|9060.2|9058.7|9057.4|9055.9|151
1697127300000|2023-10-12 16:15:00|9059.1|9057.6|9059.5|9058|9059.5|9058|9057.2|9055.7|131
1697127600000|2023-10-12 16:20:00|9059.6|9058.1|9060.7|9059.2|9062.4|9060.9|9059.6|9058.1|178
1697127900000|2023-10-12 16:25:00|9060.8|9059.3|9065.6|9064.1|9066.1|9064.6|9060.7|9059.2|173
1697128200000|2023-10-12 16:30:00|9065.7|9064.2|9066.6|9065.1|9067.8|9066.3|9064.4|9062.9|213
1697128500000|2023-10-12 16:35:00|9066.5|9065|9064.8|9063.3|9067|9065.5|9063.8|9062.3|182
1697128800000|2023-10-12 16:40:00|9064.9|9063.4|9065.4|9063.9|9066.9|9065.4|9063.4|9061.9|219
1697129100000|2023-10-12 16:45:00|9065.7|9064.2|9067.1|9065.6|9067.6|9066.1|9065.4|9063.9|224
1697129400000|2023-10-12 16:50:00|9067.2|9065.7|9068.5|9067|9070.3|9068.8|9066.6|9065.1|257
1697129700000|2023-10-12 16:55:00|9068.6|9067.1|9071|9069.5|9073.3|9071.4|9067.9|9066.4|294
1697130000000|2023-10-12 17:00:00|9071.1|9069.6|9074.9|9073.4|9078.5|9077|9070.8|9069.2|569
1697130300000|2023-10-12 17:05:00|9074.8|9073.3|9080.5|9079|9081.2|9079.6|9074.6|9073.1|530
1697130600000|2023-10-12 17:10:00|9080.4|9078.9|9078.5|9077|9082.2|9080.7|9075.3|9073.4|407
1697130900000|2023-10-12 17:15:00|9078.6|9077.1|9079.5|9078|9083|9081.5|9078.6|9077.1|340
1697131200000|2023-10-12 17:20:00|9079.4|9077.9|9078.3|9076.8|9080.2|9078.7|9076.4|9074.9|366
1697131500000|2023-10-12 17:25:00|9078.1|9076.6|9080.6|9078.2|9080.9|9079.2|9077.9|9076.4|429
1697131800000|2023-10-12 17:30:00|9080.7|9078.3|9081.8|9080.3|9082.1|9080.6|9077.9|9075.7|418
1697132100000|2023-10-12 17:35:00|9081.9|9080.4|9084.2|9082.7|9086|9084.3|9080.9|9079.4|375
1697132400000|2023-10-12 17:40:00|9084|9082.5|9086.3|9083.9|9086.5|9084.1|9083.7|9081.4|326
1697132700000|2023-10-12 17:45:00|9086.2|9083.8|9083.6|9082.1|9086.3|9084.4|9083.1|9081.6|199
1697133000000|2023-10-12 17:50:00|9083.7|9082.2|9083.7|9082.2|9085.5|9084|9082.1|9080.6|189
1697133300000|2023-10-12 17:55:00|9083.4|9081.9|9084.1|9082.6|9084.5|9083|9081.5|9080|151
1697133600000|2023-10-12 18:00:00|9084|9082.5|9086.1|9084.6|9086.4|9084.9|9082.9|9081.4|260
1697133900000|2023-10-12 18:05:00|9086.2|9084.7|9086.5|9085|9086.7|9085.2|9084.3|9082.8|226
1697134200000|2023-10-12 18:10:00|9086.6|9085.1|9087.8|9086.3|9089.1|9087.2|9086.1|9084.6|296
1697134500000|2023-10-12 18:15:00|9087.7|9086.2|9088.2|9086.7|9089.2|9087.4|9087.4|9085.1|195
1697134800000|2023-10-12 18:20:00|9088|9086.5|9083.1|9081.6|9088|9086.5|9082.8|9081.3|194
1697135100000|2023-10-12 18:25:00|9083.2|9081.7|9080.6|9079.1|9083.2|9081.7|9079.4|9077.9|213
1697135400000|2023-10-12 18:30:00|9080.7|9079.2|9079.4|9077.9|9082.1|9080.6|9079.2|9077.7|204
1697135700000|2023-10-12 18:35:00|9079.7|9078.2|9079.4|9077.9|9081.1|9079.6|9078.4|9076.9|206
1697136000000|2023-10-12 18:40:00|9079.5|9078|9080|9078.5|9083.1|9081.6|9079.5|9078|229
1697136300000|2023-10-12 18:45:00|9080.1|9078.6|9081.6|9080.1|9082.2|9080.7|9079.5|9078|186
1697136600000|2023-10-12 18:50:00|9081.7|9080.2|9083.8|9082.3|9084.1|9082.6|9080.5|9079|181
1697136900000|2023-10-12 18:55:00|9084.2|9082.7|9087.4|9085.9|9088.1|9086.6|9084.2|9082.7|140
1697137200000|2023-10-12 19:00:00|9087.3|9085.8|9083.8|9082.3|9087.4|9085.9|9083.8|9082.3|151
1697137500000|2023-10-12 19:05:00|9083.9|9082.4|9084.8|9083.3|9085.7|9084.2|9083.5|9082|185
1697137800000|2023-10-12 19:10:00|9085|9083.5|9086.7|9085.2|9087.9|9086|9085|9083.1|135
1697138100000|2023-10-12 19:15:00|9086.8|9085.3|9085|9083.5|9087|9085.5|9084.3|9082.8|112
1697138400000|2023-10-12 19:20:00|9085.1|9083.6|9085.6|9084.1|9085.6|9084.1|9083.5|9082|136
1697138700000|2023-10-12 19:25:00|9085.7|9084.2|9084.3|9082.8|9086.4|9084.9|9084.3|9082.8|94
1697139000000|2023-10-12 19:30:00|9084.4|9082.9|9085|9082.6|9085.1|9083.3|9082.7|9080.3|127
1697139300000|2023-10-12 19:35:00|9085.1|9082.7|9083.7|9082.2|9085.6|9084|9082.3|9080.8|168
1697139600000|2023-10-12 19:40:00|9083.6|9082.1|9085.2|9083.7|9085.3|9083.8|9083.6|9081.7|100
1697139900000|2023-10-12 19:45:00|9085.1|9083.6|9085.9|9084.4|9086.1|9084.6|9083.9|9082.4|80
1697140200000|2023-10-12 19:50:00|9085.8|9084.3|9084.4|9082.9|9085.8|9084.3|9083.9|9082.4|173
1697140500000|2023-10-12 19:55:00|9084.6|9083.1|9083.2|9081.7|9085.8|9084.3|9082.8|9081.3|224
1697140800000|2023-10-12 20:00:00|9083.3|9081.8|9082.5|9081|9083.9|9082.4|9081.9|9080.4|133
1697141100000|2023-10-12 20:05:00|9082.6|9081.1|9085.9|9083.5|9085.9|9083.5|9082.6|9081.1|128
1697141400000|2023-10-12 20:10:00|9086|9083.6|9086.2|9084.7|9086.7|9084.7|9085.5|9083.3|40
1697141700000|2023-10-12 20:15:00|9086.1|9084.6|9085.6|9084.1|9086.8|9085.3|9085.6|9084.1|42
1697142000000|2023-10-12 20:20:00|9085.7|9084.2|9086|9084.5|9086.3|9084.7|9084.8|9083.1|47
1697142300000|2023-10-12 20:25:00|9086.2|9084.7|9083.8|9082.3|9086.3|9084.8|9083.4|9081.9|54
1697142600000|2023-10-12 20:30:00|9084.2|9081.8|9084.4|9082|9084.5|9082.1|9083.9|9081.5|32
1697142900000|2023-10-12 20:35:00|9084.7|9082.3|9085.5|9083.1|9086.1|9083.7|9083.9|9081.5|39
1697143200000|2023-10-12 20:40:00|9085.6|9083.2|9086|9083.6|9086.5|9084.5|9085.3|9083.2|23
1697143500000|2023-10-12 20:45:00|9085.9|9083.5|9085.9|9083.5|9086.1|9083.7|9085.3|9082.9|74
1697143800000|2023-10-12 20:50:00|9086|9083.6|9086.6|9084.2|9086.8|9084.4|9085.5|9083.1|178
1697144100000|2023-10-12 20:55:00|9087.4|9083.5|9088|9081.5|9088.5|9083.6|9086.4|9081.1|139
1697144400000|2023-10-12 21:00:00|9088.9|9082.4|9089.6|9083.1|9089.6|9083.1|9088.9|9082.4|3
1697144700000|2023-10-12 21:05:00|9090.3|9083.8|9089|9082.5|9090.3|9083.8|9088.8|9082.3|13
1697145000000|2023-10-12 21:10:00|9089.3|9082.8|9089.2|9082.7|9089.4|9082.9|9089.1|9082.6|6
1697145300000|2023-10-12 21:15:00|9089.3|9082.8|9088.4|9081.9|9089.3|9082.8|9088.4|9081.9|23
1697146800000|2023-10-12 21:40:00|9082.8|9076.3|9083.4|9076.9|9083.5|9077|9081.9|9075.4|72
1697147100000|2023-10-12 21:45:00|9082.6|9076.1|9081.9|9075.4|9086.2|9079.7|9081.1|9074.6|194
1697147400000|2023-10-12 21:50:00|9082|9075.5|9082.5|9076|9082.5|9076|9082|9075.5|33
1697147700000|2023-10-12 21:55:00|9082.6|9076.1|9084.2|9077.7|9085.1|9078.6|9082.1|9075.6|106
1697148000000|2023-10-12 22:00:00|9085.8|9079.3|9085.3|9081.1|9087.5|9081.3|9084.7|9078.2|166
1697148300000|2023-10-12 22:05:00|9084.6|9081.9|9084.2|9081.8|9084.6|9082.1|9082.7|9080.3|60
1697148600000|2023-10-12 22:10:00|9084.1|9081.7|9083|9080.6|9084.1|9081.7|9083|9080.6|51
1697148900000|2023-10-12 22:15:00|9082.8|9080.4|9083.3|9080.9|9083.7|9081.3|9082.1|9079.7|188
1697149200000|2023-10-12 22:20:00|9083.4|9081|9082.9|9080.5|9083.4|9081|9082.8|9080.4|179
1697149500000|2023-10-12 22:25:00|9082.8|9080.4|9082.9|9080.5|9083.4|9081.4|9082.4|9080|103
1697149800000|2023-10-12 22:30:00|9083|9080.6|9084.1|9081.7|9084.3|9082.3|9083|9080.6|46
1697150100000|2023-10-12 22:35:00|9083.6|9082.1|9082.9|9080.5|9084|9082.1|9082.9|9080.5|43
1697150400000|2023-10-12 22:40:00|9082.8|9080.4|9083.4|9081|9084.1|9081.7|9082.8|9080.4|44
1697150700000|2023-10-12 22:45:00|9083.5|9081.1|9082|9079.6|9083.5|9081.1|9081.6|9079.2|80
1697151000000|2023-10-12 22:50:00|9081.9|9079.5|9082.3|9079.9|9082.3|9079.9|9081.7|9079.3|80
1697151300000|2023-10-12 22:55:00|9082|9079.6|9081.2|9078.8|9082.4|9080|9081.1|9078.7|109
1697151600000|2023-10-12 23:00:00|9081.3|9078.9|9081.7|9079.3|9081.9|9079.5|9081.2|9078.8|84
1697151900000|2023-10-12 23:05:00|9081.6|9079.2|9081.1|9078.7|9081.9|9079.5|9080.9|9078.5|40
1697152200000|2023-10-12 23:10:00|9080.9|9078.5|9081.5|9079.1|9082.2|9079.8|9080.8|9078.4|43
1697152500000|2023-10-12 23:15:00|9081.4|9079|9080|9077.6|9081.4|9079|9079.7|9077.3|56
1697152800000|2023-10-12 23:20:00|9079.9|9077.5|9080.4|9078|9080.5|9078.1|9079.3|9076.9|32
1697153100000|2023-10-12 23:25:00|9080.5|9078.1|9079.1|9076.7|9080.5|9078.1|9079.1|9076.7|27
1697153400000|2023-10-12 23:30:00|9079|9076.6|9079.6|9077.2|9080.5|9078.1|9078.9|9076.5|44
1697153700000|2023-10-12 23:35:00|9079.5|9077.1|9081.4|9079|9081.5|9079.1|9079.4|9077|51
1697154000000|2023-10-12 23:40:00|9081.3|9078.9|9079.9|9077.5|9081.3|9078.9|9079.6|9077.2|37
1697154300000|2023-10-12 23:45:00|9079.8|9077.4|9079.7|9077.3|9080.3|9077.9|9079.5|9077.1|60
1697154600000|2023-10-12 23:50:00|9079.6|9077.2|9079.1|9076.7|9079.7|9077.3|9078.6|9076.2|71
1697154900000|2023-10-12 23:55:00|9079.2|9076.8|9080.5|9078.1|9080.6|9078.2|9079.1|9076.7|54
1697155200000|2023-10-13 00:00:00|9080.4|9078|9078.5|9076.1|9080.9|9078.5|9078.5|9076.1|240
1697155500000|2023-10-13 00:05:00|9078.6|9076.2|9075.5|9074|9078.6|9076.2|9074.7|9072.7|188
1697155800000|2023-10-13 00:10:00|9075.3|9073.8|9077.6|9075.2|9078.4|9076|9075.3|9073.4|171
1697156100000|2023-10-13 00:15:00|9077.8|9075.4|9076.8|9074.4|9078.1|9075.7|9076.5|9074.1|207
1697156400000|2023-10-13 00:20:00|9076.7|9074.3|9076.6|9075.1|9077.5|9075.8|9075.8|9073.4|144
1697156700000|2023-10-13 00:25:00|9076.9|9075.4|9077.1|9075.6|9078.3|9076.8|9076.1|9074.6|121
1697157000000|2023-10-13 00:30:00|9076.8|9075.3|9076.1|9074.6|9077.1|9075.6|9074.9|9073.4|105
1697157300000|2023-10-13 00:35:00|9076.2|9074.7|9076.1|9074.6|9077|9075.5|9075.7|9073.9|118
1697157600000|2023-10-13 00:40:00|9076|9074.5|9078.1|9075.7|9078.2|9075.8|9075.3|9073.8|139
1697157900000|2023-10-13 00:45:00|9078|9075.6|9076.1|9074.6|9078.1|9075.8|9075.8|9074.1|88
1697158200000|2023-10-13 00:50:00|9076|9074.5|9073.8|9072.3|9077.1|9075.2|9073.3|9071.8|147
1697158500000|2023-10-13 00:55:00|9073.7|9072.2|9073.4|9071.9|9075.9|9073.5|9072.5|9071|149
1697158800000|2023-10-13 01:00:00|9073.3|9071.8|9073.4|9071|9074.4|9072|9071.7|9070.2|132
1697159100000|2023-10-13 01:05:00|9073.5|9071.1|9073.4|9071.9|9073.8|9072.1|9072.5|9071|112
1697159400000|2023-10-13 01:10:00|9073.7|9072.2|9075.5|9074|9076.7|9074.8|9072.6|9071.1|124
1697159700000|2023-10-13 01:15:00|9075.6|9074.1|9072|9070.5|9075.8|9074.3|9071.5|9070|135
1697160000000|2023-10-13 01:20:00|9072.1|9070.6|9072.9|9071.4|9073.6|9072.1|9071.7|9070.2|96
1697160300000|2023-10-13 01:25:00|9073|9071.5|9072.1|9070.6|9073|9071.5|9071.7|9070.2|76
1697160600000|2023-10-13 01:30:00|9072.2|9070.7|9072.7|9070.3|9076.6|9075.1|9071.6|9069.8|178
1697160900000|2023-10-13 01:35:00|9072.6|9070.2|9075.3|9073.8|9075.5|9074|9072.6|9070.2|155
1697161200000|2023-10-13 01:40:00|9075.4|9073.9|9072.9|9071.4|9076.3|9074.8|9072.8|9071.3|115
1697161500000|2023-10-13 01:45:00|9072.8|9071.3|9072.5|9071|9074.5|9072.6|9072.3|9070.8|102
1697161800000|2023-10-13 01:50:00|9072.4|9070.9|9073.7|9072.2|9074|9072.5|9071|9069.5|90
1697162100000|2023-10-13 01:55:00|9073.8|9072.3|9073.7|9072.2|9074.2|9072.7|9072.6|9071.1|123
1697162400000|2023-10-13 02:00:00|9073.6|9072.1|9074.5|9073|9075|9073.5|9072.5|9071|128
1697162700000|2023-10-13 02:05:00|9074.4|9072.9|9072.9|9071.4|9074.5|9073|9070.3|9067.9|251
1697163000000|2023-10-13 02:10:00|9072.8|9071.3|9072.8|9071.3|9073.7|9072.2|9071.8|9070.3|129
1697163300000|2023-10-13 02:15:00|9072.9|9071.4|9072.1|9070.6|9072.9|9071.4|9070.8|9069.3|98
1697163600000|2023-10-13 02:20:00|9072.2|9070.7|9072.9|9071.4|9073.3|9071.8|9071.9|9070.4|101
1697163900000|2023-10-13 02:25:00|9072.8|9071.3|9072.9|9071.4|9073.3|9071.8|9072.2|9070.7|72
1697164200000|2023-10-13 02:30:00|9073.1|9071.6|9072.4|9070.9|9073.1|9071.6|9071.5|9070|87
1697164500000|2023-10-13 02:35:00|9072.5|9071|9072.4|9070.9|9072.7|9071.2|9072|9070.5|92
1697164800000|2023-10-13 02:40:00|9072.5|9071|9072.1|9070.6|9073.9|9072.4|9071.9|9070.3|111
1697165100000|2023-10-13 02:45:00|9072|9070.5|9070.2|9067.8|9072.1|9070.6|9069.8|9067.4|88
1697165400000|2023-10-13 02:50:00|9070.3|9067.9|9069.9|9067.5|9070.9|9069.4|9069.6|9067.2|122
1697165700000|2023-10-13 02:55:00|9069.8|9067.4|9069.5|9068|9070.5|9068.8|9069|9067.4|107
1697166000000|2023-10-13 03:00:00|9069.4|9067.9|9069.7|9067.3|9071.1|9069|9068.6|9067.1|153
1697166300000|2023-10-13 03:05:00|9069.4|9067.9|9070.1|9068.6|9070.1|9068.6|9069|9067.5|101
1697166600000|2023-10-13 03:10:00|9070.2|9068.7|9071.7|9070.2|9071.7|9070.2|9070.2|9068.7|96
1697166900000|2023-10-13 03:15:00|9071.6|9070.1|9070.1|9068.6|9072.7|9071.2|9070.1|9068.6|102
1697167200000|2023-10-13 03:20:00|9070.2|9068.7|9071.4|9069.9|9071.6|9070.1|9070.2|9068.7|91
1697167500000|2023-10-13 03:25:00|9071.3|9069.8|9072|9069.6|9072.5|9071|9071.3|9069.5|137
1697167800000|2023-10-13 03:30:00|9071.9|9069.5|9072.8|9071.3|9073.8|9072.3|9071.9|9069.5|156
1697168100000|2023-10-13 03:35:00|9072.7|9071.2|9072.8|9071.3|9073.4|9071.7|9071.9|9070.2|142
1697168400000|2023-10-13 03:40:00|9072.7|9071.2|9073.4|9071|9073.7|9072.2|9072.7|9070.8|137
1697168700000|2023-10-13 03:45:00|9073.3|9070.9|9073.5|9071.1|9073.5|9071.9|9072.3|9070.7|121
1697169000000|2023-10-13 03:50:00|9073.6|9071.2|9071.9|9070.4|9073.6|9071.4|9071|9069.5|121
1697169300000|2023-10-13 03:55:00|9071.8|9070.3|9071|9069.5|9072.3|9070.8|9070.9|9069.4|76
1697169600000|2023-10-13 04:00:00|9070.9|9069.4|9072.7|9071.2|9072.8|9071.3|9070.7|9069.2|139
1697169900000|2023-10-13 04:05:00|9072.8|9071.3|9070.1|9068.6|9072.8|9071.3|9069.6|9068.1|80
1697170200000|2023-10-13 04:10:00|9070.2|9068.7|9071.6|9070.1|9072|9070.5|9070.1|9068.1|79
1697170500000|2023-10-13 04:15:00|9071.7|9070.2|9070.9|9069.4|9072.4|9070.9|9070.3|9068.8|95
1697170800000|2023-10-13 04:20:00|9071|9069.5|9070.5|9069|9071.7|9070.2|9070.5|9069|87
1697171100000|2023-10-13 04:25:00|9070.9|9069.4|9070.2|9068.7|9071.5|9070|9070.1|9068.6|63
1697171400000|2023-10-13 04:30:00|9070.3|9068.8|9070.9|9068.5|9071.5|9070|9070.3|9068.5|83
1697171700000|2023-10-13 04:35:00|9071|9068.6|9068.9|9066.5|9071|9068.6|9068.9|9066.5|72
1697172000000|2023-10-13 04:40:00|9069|9066.6|9067.3|9065.8|9069.2|9066.8|9066.9|9065.4|108
1697172300000|2023-10-13 04:45:00|9067.4|9065.9|9068.6|9067.1|9068.6|9067.1|9066.7|9065.2|77
1697172600000|2023-10-13 04:50:00|9068.7|9067.2|9068.9|9067.4|9069.7|9067.8|9068.2|9066.7|108
1697172900000|2023-10-13 04:55:00|9069|9067.5|9066.1|9064.6|9069.3|9067.8|9066.1|9064.6|189
1697173200000|2023-10-13 05:00:00|9065.8|9064.3|9065.3|9063.8|9067.6|9065.5|9065.2|9063.7|239
1697173500000|2023-10-13 05:05:00|9065.5|9064|9066.9|9065.4|9067.1|9065.6|9065.3|9063.4|123
1697173800000|2023-10-13 05:10:00|9066.7|9065.2|9067.4|9065|9069.5|9068|9066.4|9064.8|124
1697174100000|2023-10-13 05:15:00|9067.3|9064.9|9070.9|9069.4|9070.9|9069.4|9066.9|9064.8|139
1697174400000|2023-10-13 05:20:00|9070.7|9069.2|9068.2|9065.8|9070.9|9069.4|9068.2|9065.8|165
1697174700000|2023-10-13 05:25:00|9068.3|9065.9|9066.3|9064.8|9068.4|9066.7|9066.2|9064.7|84
1697175000000|2023-10-13 05:30:00|9066.4|9064.9|9066.1|9064.6|9067|9065.5|9065.8|9064.3|145
1697175300000|2023-10-13 05:35:00|9066|9064.5|9066.3|9064.8|9067.3|9065.8|9064.4|9062.9|136
1697175600000|2023-10-13 05:40:00|9066.4|9064.9|9068|9066.5|9068.1|9066.6|9066.4|9064.9|108
1697175900000|2023-10-13 05:45:00|9067.9|9066.4|9069.3|9066.9|9069.3|9066.9|9066.2|9064.7|145
1697176200000|2023-10-13 05:50:00|9069.4|9067|9072.2|9069.8|9072.4|9070|9068.7|9066.3|208
1697176500000|2023-10-13 05:55:00|9072.1|9069.7|9067.6|9066.1|9072.1|9069.9|9067.5|9066|143
1697176800000|2023-10-13 06:00:00|9067.5|9066|9073.4|9071|9074|9071.6|9067.1|9065.6|417
1697177100000|2023-10-13 06:05:00|9072.8|9070.4|9075|9072.6|9075.2|9072.8|9070.3|9068.3|278
1697177400000|2023-10-13 06:10:00|9075.1|9072.7|9077.4|9075|9077.4|9075|9073.7|9071.3|237
1697177700000|2023-10-13 06:15:00|9077.3|9074.9|9078.3|9076.8|9079.1|9077.6|9075.8|9074.3|187
1697178000000|2023-10-13 06:20:00|9078.2|9076.7|9076.3|9074.8|9080.1|9078.1|9076.3|9074.8|287
1697178300000|2023-10-13 06:25:00|9076.4|9074.9|9077|9074.6|9077.5|9075.6|9075.3|9073.8|222
1697178600000|2023-10-13 06:30:00|9077.1|9074.7|9075.4|9073.9|9078.2|9076.7|9075.2|9073.4|279
1697178900000|2023-10-13 06:35:00|9075.3|9073.8|9076.8|9075.3|9078.2|9076.2|9075|9073.5|188
1697179200000|2023-10-13 06:40:00|9076.9|9075.4|9073|9071.5|9077.8|9076|9072.7|9071.2|202
1697179500000|2023-10-13 06:45:00|9073.1|9071.6|9074.5|9073|9074.7|9073.2|9072.1|9070.6|260
1697179800000|2023-10-13 06:50:00|9074.4|9072.9|9081|9078.6|9081.1|9078.7|9074.2|9072.7|279
1697180100000|2023-10-13 06:55:00|9081.1|9078.7|9079.5|9077.1|9082.7|9080.5|9078.3|9076.7|369
1697180400000|2023-10-13 07:00:00|9079.3|9076.9|9079.8|9078.3|9080.4|9078.7|9076.7|9074.8|405
1697180700000|2023-10-13 07:05:00|9079.9|9078.4|9074.7|9072.3|9080.6|9078.8|9073.6|9071.4|422
1697181000000|2023-10-13 07:10:00|9074.4|9072.9|9071.7|9070.2|9076.1|9073.9|9070.3|9068.8|422
1697181300000|2023-10-13 07:15:00|9071.9|9070.4|9070.6|9069.1|9072.9|9070.9|9069.3|9067.8|403
1697181600000|2023-10-13 07:20:00|9070.5|9069|9070.1|9067.7|9072.7|9071|9069.1|9067.4|520
1697181900000|2023-10-13 07:25:00|9070|9067.6|9064.5|9062.1|9070.8|9068.4|9064.3|9061.9|424
1697182200000|2023-10-13 07:30:00|9064.6|9062.2|9066.1|9063.7|9067.6|9065.2|9063.4|9061|366
1697182500000|2023-10-13 07:35:00|9066.2|9063.8|9061.7|9059.3|9067.4|9065|9061.7|9059.3|256
1697182800000|2023-10-13 07:40:00|9061.8|9059.4|9064.7|9062.3|9065.8|9063.7|9060.4|9058.8|330
1697183100000|2023-10-13 07:45:00|9064.6|9062.2|9063.3|9060.9|9066.7|9064.3|9063|9060.6|289
1697183400000|2023-10-13 07:50:00|9062.8|9061.3|9057.5|9056|9064.5|9063|9057.3|9055.8|282
1697183700000|2023-10-13 07:55:00|9057.4|9055.9|9065.7|9064.2|9066.5|9064.5|9057.3|9055.8|339
1697184000000|2023-10-13 08:00:00|9065.8|9064.3|9064|9062.5|9066.8|9065.3|9061.5|9060|518
1697184300000|2023-10-13 08:05:00|9063.9|9062.4|9061.9|9060.4|9064|9062.5|9059.7|9058.2|325
1697184600000|2023-10-13 08:10:00|9062|9060.5|9062|9060.5|9062.7|9061.2|9058.1|9056.6|292
1697184900000|2023-10-13 08:15:00|9061.9|9060.4|9067.4|9065.9|9068.2|9066.2|9061.9|9060.4|323
1697185200000|2023-10-13 08:20:00|9067.3|9065.8|9066.4|9064.9|9069.5|9067.6|9065.5|9064|343
1697185500000|2023-10-13 08:25:00|9066.9|9065.4|9066.7|9065.2|9070.2|9067.8|9065.1|9063.6|330
1697185800000|2023-10-13 08:30:00|9066.8|9065.3|9068.1|9066.6|9069.2|9067.7|9065|9063.1|397
1697186100000|2023-10-13 08:35:00|9067.4|9065.9|9067.5|9066|9068.9|9066.8|9065.1|9063.6|313
1697186400000|2023-10-13 08:40:00|9067.4|9065.9|9067.9|9066.4|9069|9067.5|9065.8|9064.3|303
1697186700000|2023-10-13 08:45:00|9068|9066.5|9070.3|9068.8|9072.1|9070.2|9067.7|9066.2|302
1697187000000|2023-10-13 08:50:00|9070.5|9069|9065.7|9064.2|9071.3|9069.8|9065.5|9064|260
1697187300000|2023-10-13 08:55:00|9065.3|9063.8|9066.3|9064.8|9067.7|9066.2|9065.1|9063.6|205
1697187600000|2023-10-13 09:00:00|9066.5|9065|9067|9065.5|9070|9067.8|9066|9064.5|193
1697187900000|2023-10-13 09:05:00|9067.2|9065.7|9069.5|9067.1|9070.3|9068|9066.5|9065|327
1697188200000|2023-10-13 09:10:00|9069.6|9067.2|9071.1|9068.7|9071.5|9069.3|9069.1|9067|272
1697188500000|2023-10-13 09:15:00|9071.2|9068.8|9070.9|9068.5|9072.2|9070.5|9069.4|9067|311
1697188800000|2023-10-13 09:20:00|9071.1|9068.7|9071.5|9069.1|9072.6|9070.2|9068.5|9066.1|267
1697189100000|2023-10-13 09:25:00|9071.4|9069|9071.4|9069|9072.2|9070.3|9068.4|9066.1|302
1697189400000|2023-10-13 09:30:00|9071.2|9068.8|9074.9|9072.5|9075.1|9072.7|9071.1|9068.7|270
1697189700000|2023-10-13 09:35:00|9074.8|9072.4|9073.6|9071.2|9075|9072.6|9071.4|9069.5|325
1697190000000|2023-10-13 09:40:00|9073.5|9071.1|9075.1|9072.7|9076.4|9074|9073.4|9071|223
1697190300000|2023-10-13 09:45:00|9075.2|9072.8|9081.2|9078.8|9081.6|9079.2|9075.1|9072.7|236
1697190600000|2023-10-13 09:50:00|9081.1|9078.7|9079.7|9078.2|9082.8|9081|9079.3|9077.8|270
1697190900000|2023-10-13 09:55:00|9079.8|9078.3|9076.8|9075.3|9080.3|9078.8|9076.5|9075|277
1697191200000|2023-10-13 10:00:00|9076.7|9075.2|9076.3|9074.8|9077.7|9076.2|9074.6|9073.1|224
1697191500000|2023-10-13 10:05:00|9076.8|9075.3|9075.5|9074|9077.1|9075.6|9074.3|9072.8|150
1697191800000|2023-10-13 10:10:00|9075.4|9073.9|9075.6|9074.1|9076.7|9075.2|9074.2|9072.4|157
1697192100000|2023-10-13 10:15:00|9075.7|9074.2|9075.1|9073.6|9075.8|9074.3|9073.7|9072.2|175
1697192400000|2023-10-13 10:20:00|9075|9073.5|9077.6|9075.2|9078.9|9077.4|9074.6|9073.1|211
1697192700000|2023-10-13 10:25:00|9077|9074.6|9078.5|9077|9079.2|9077.3|9076.3|9074.5|223
1697193000000|2023-10-13 10:30:00|9079|9076.6|9081.2|9079.7|9083|9081.5|9077.8|9076.2|314
1697193300000|2023-10-13 10:35:00|9081.4|9079.9|9077.8|9076.3|9081.4|9079.9|9077.6|9075.2|242
1697193600000|2023-10-13 10:40:00|9078.2|9076.7|9079.8|9077.4|9080.7|9078.5|9078|9076.4|225
1697193900000|2023-10-13 10:45:00|9079.9|9077.5|9077.6|9075.2|9079.9|9077.5|9076.5|9074.1|157
1697194200000|2023-10-13 10:50:00|9077.7|9075.3|9079.8|9078.3|9080.3|9078.4|9077|9075.2|150
1697194500000|2023-10-13 10:55:00|9080.2|9078.7|9083.4|9081.9|9084.3|9082.8|9080.1|9078.6|231
1697194800000|2023-10-13 11:00:00|9083.5|9082|9082.1|9080.6|9086|9084.3|9081.4|9079.9|342
1697195100000|2023-10-13 11:05:00|9082|9080.5|9081.1|9079.6|9083.2|9081.7|9080.5|9079|242
1697195400000|2023-10-13 11:10:00|9081.2|9079.7|9080.1|9078.6|9083.7|9082.2|9079.7|9078.2|277
1697195700000|2023-10-13 11:15:00|9080.2|9078.7|9082.1|9080.6|9084.1|9081.7|9080.1|9078.6|279
1697196000000|2023-10-13 11:20:00|9082|9080.5|9077.8|9076.3|9082.5|9081|9077.7|9076.2|236
1697196300000|2023-10-13 11:25:00|9077.7|9076.2|9077.2|9075.7|9079.6|9078.1|9076.8|9075.3|229
1697196600000|2023-10-13 11:30:00|9077.3|9075.8|9077.7|9076.2|9079.4|9077.9|9076.2|9074.7|220
1697196900000|2023-10-13 11:35:00|9077.6|9076.1|9073.6|9072.1|9077.6|9076.1|9072.5|9071|261
1697197200000|2023-10-13 11:40:00|9073.7|9072.2|9077.4|9075|9078.4|9076.7|9072.5|9071|272
1697197500000|2023-10-13 11:45:00|9077.5|9075.1|9076.5|9075|9080.2|9078.6|9076.3|9074.8|326
1697197800000|2023-10-13 11:50:00|9076.4|9074.9|9071|9068.6|9077.4|9075.9|9068.7|9067.2|349
1697198100000|2023-10-13 11:55:00|9071.1|9068.7|9074.3|9071.9|9074.5|9072.5|9069.6|9067.6|381
1697198400000|2023-10-13 12:00:00|9073.8|9071.4|9070.7|9069.2|9074.1|9072.2|9070.6|9069.1|429
1697198700000|2023-10-13 12:05:00|9071|9069.5|9071.5|9070|9072.8|9071.3|9069.3|9067.8|303
1697199000000|2023-10-13 12:10:00|9071.6|9070.1|9071.5|9070|9073.4|9071.9|9071|9069.5|381
1697199300000|2023-10-13 12:15:00|9071.4|9069.9|9070.1|9068.6|9073.5|9072|9069.8|9068.3|292
1697199600000|2023-10-13 12:20:00|9070.3|9068.8|9062.9|9061.4|9071.8|9070.3|9062|9060.5|387
1697199900000|2023-10-13 12:25:00|9063.2|9061.7|9063.1|9060.7|9064.4|9062|9059.7|9058.2|367
1697200200000|2023-10-13 12:30:00|9063|9060.6|9055.2|9053.7|9063.3|9060.9|9054.5|9053|524
1697200500000|2023-10-13 12:35:00|9055|9053.5|9051.3|9049.8|9055.2|9053.7|9048.1|9046.6|675
1697200800000|2023-10-13 12:40:00|9051.2|9049.7|9054.1|9052.6|9056.2|9054.7|9050.6|9049.1|449
1697201100000|2023-10-13 12:45:00|9053.9|9052.4|9054|9052.5|9057.1|9055.6|9052.7|9051.2|444
1697201400000|2023-10-13 12:50:00|9053.9|9052.4|9056.4|9054.9|9056.4|9054.9|9052.1|9049.7|404
1697201700000|2023-10-13 12:55:00|9056.3|9054.8|9053.5|9052|9056.5|9055|9050.2|9048.7|422
1697202000000|2023-10-13 13:00:00|9053.6|9052.1|9053.3|9050.9|9054.7|9053.2|9051.1|9048.7|486
1697202300000|2023-10-13 13:05:00|9053.4|9051|9055.4|9053.9|9056|9054.1|9052.8|9051|380
1697202600000|2023-10-13 13:10:00|9055.3|9053.8|9059.4|9057|9059.6|9057.6|9054.9|9053.3|434
1697202900000|2023-10-13 13:15:00|9059.5|9057.1|9058.6|9057.1|9060.9|9058.9|9057.1|9055.3|494
1697203200000|2023-10-13 13:20:00|9058.5|9057|9060.6|9059.1|9061.3|9059.8|9057.2|9055.7|473
1697203500000|2023-10-13 13:25:00|9061|9059.5|9057.4|9055.9|9061.1|9059.6|9055.8|9054.3|415
1697203800000|2023-10-13 13:30:00|9057.2|9055.7|9055.3|9053.8|9057.2|9055.7|9053.3|9051.8|518
1697204100000|2023-10-13 13:35:00|9055.2|9053.7|9051.1|9049.6|9055.6|9054.1|9049.6|9048.1|420
1697204400000|2023-10-13 13:40:00|9050.9|9049.4|9057.3|9055.8|9057.5|9056|9049.7|9048.2|527
1697204700000|2023-10-13 13:45:00|9057.2|9055.7|9049.4|9047.9|9057.8|9056.3|9048.9|9047|466
1697205000000|2023-10-13 13:50:00|9049.2|9047.7|9052.9|9051.4|9053|9051.5|9047.8|9046.3|422
1697205300000|2023-10-13 13:55:00|9052.8|9051.3|9056.1|9052.9|9056.1|9052.9|9050.5|9049|324
1697205600000|2023-10-13 14:00:00|9056.5|9057.6|9050.6|9049.1|9065.8|9063.4|9050.5|9049|974
1697205900000|2023-10-13 14:05:00|9050.5|9049|9050.2|9048.7|9058.3|9056.8|9048.6|9046.7|758
1697206200000|2023-10-13 14:10:00|9050.1|9048.6|9046.9|9045.4|9052.9|9051.4|9045.8|9044.3|683
1697206500000|2023-10-13 14:15:00|9046.8|9045.3|9057.1|9055.6|9059.9|9058.4|9045.4|9043.3|642
1697206800000|2023-10-13 14:20:00|9057.2|9055.7|9055|9053.5|9057.2|9055.7|9053.5|9052|487
1697207100000|2023-10-13 14:25:00|9055.1|9053.6|9049.7|9048.2|9055.4|9053.9|9043.5|9041.1|645
1697207400000|2023-10-13 14:30:00|9049.8|9048.3|9039.8|9038.3|9051.2|9049.7|9039.8|9038.3|540
1697207700000|2023-10-13 14:35:00|9040|9038.5|9048.6|9047.1|9048.9|9047.4|9040|9038.5|529
1697208000000|2023-10-13 14:40:00|9048.5|9047|9053.5|9052|9053.7|9052.1|9048.1|9046.6|643
1697208300000|2023-10-13 14:45:00|9053.4|9051.9|9053|9051.5|9057.7|9056|9052.6|9050.6|519
1697208600000|2023-10-13 14:50:00|9052.9|9051.4|9050.1|9048.6|9056.1|9054.6|9050.1|9048.6|499
1697208900000|2023-10-13 14:55:00|9050.2|9048.7|9049.1|9047.6|9051.7|9050.2|9046.8|9045.3|450
1697209200000|2023-10-13 15:00:00|9049|9047.5|9047.8|9045.4|9053.1|9051.6|9047.5|9045.4|317
1697209500000|2023-10-13 15:05:00|9047.6|9045.2|9041.8|9040.3|9049|9047.4|9041.2|9039.7|380
1697209800000|2023-10-13 15:10:00|9042|9040.5|9042.8|9041.3|9044.2|9042.7|9040.2|9038.7|360
1697210100000|2023-10-13 15:15:00|9043.1|9041.6|9044.5|9043|9045.2|9043.7|9041.8|9040.3|303
1697210400000|2023-10-13 15:20:00|9044.1|9042.6|9047.8|9046.3|9048|9046.5|9042.9|9041.4|286
1697210700000|2023-10-13 15:25:00|9047.7|9046.2|9039.6|9038.1|9047.9|9046.4|9039.5|9038|302
1697211000000|2023-10-13 15:30:00|9039.5|9038|9035|9033.5|9039.8|9038.3|9034.2|9032.4|259
1697211300000|2023-10-13 15:35:00|9034.9|9033.4|9028.1|9026.6|9034.9|9033.4|9028.1|9026.6|346
1697211600000|2023-10-13 15:40:00|9028.2|9026.7|9027.2|9025.7|9030.1|9028.6|9026.5|9025|319
1697211900000|2023-10-13 15:45:00|9026.7|9025.2|9024.8|9023.3|9027.9|9026.4|9024.6|9023.1|269
1697212200000|2023-10-13 15:50:00|9025|9023.5|9022.1|9020.6|9025.3|9023.5|9021.9|9020.4|277
1697212500000|2023-10-13 15:55:00|9022.2|9020.7|9019.1|9017.6|9023|9021.5|9019|9017.5|269
1697212800000|2023-10-13 16:00:00|9019|9017.5|9019.7|9018.2|9020.7|9019.2|9014.7|9013.2|258
1697213100000|2023-10-13 16:05:00|9019.6|9018.1|9010.4|9008.9|9020.8|9019.3|9010.4|9008.9|240
1697213400000|2023-10-13 16:10:00|9010.6|9009.1|9009.9|9007.5|9011.6|9010.1|9008.7|9007|253
1697213700000|2023-10-13 16:15:00|9009.8|9007.4|9011.4|9009|9011.7|9009.8|9007.6|9006.1|280
1697214000000|2023-10-13 16:20:00|9010.9|9009.4|9014.7|9012.3|9016.2|9013.8|9009.7|9007.9|313
1697214300000|2023-10-13 16:25:00|9014.8|9012.4|9013.9|9012.4|9016.1|9013.9|9013.2|9011.7|202
1697214600000|2023-10-13 16:30:00|9014|9012.5|9017.5|9016|9019.3|9017.5|9013.9|9012.4|347
1697214900000|2023-10-13 16:35:00|9017.4|9015.9|9017.6|9016.1|9019.4|9017.9|9016.1|9014.6|217
1697215200000|2023-10-13 16:40:00|9017.5|9016|9018.4|9016|9019|9016.7|9016.2|9014.7|264
1697215500000|2023-10-13 16:45:00|9018.5|9016.1|9017.1|9015.6|9019.1|9016.8|9014.8|9012.8|241
1697215800000|2023-10-13 16:50:00|9017.2|9015.7|9015.1|9013.6|9018.8|9016.9|9015|9013.5|262
1697216100000|2023-10-13 16:55:00|9015.6|9014.1|9013.6|9012.1|9016.7|9015.2|9013.2|9011.7|182
1697216400000|2023-10-13 17:00:00|9013.5|9012|9011.6|9010.1|9013.7|9012.2|9010.9|9009.4|323
1697216700000|2023-10-13 17:05:00|9012.1|9009.7|9011.8|9010.3|9013.1|9011.2|9011.3|9009.6|169
1697217000000|2023-10-13 17:10:00|9011.7|9010.2|9008.7|9007.2|9013|9011.5|9008.7|9007.2|192
1697217300000|2023-10-13 17:15:00|9008.6|9007.1|9008.2|9006.7|9008.7|9007.2|9004.5|9003|188
1697217600000|2023-10-13 17:20:00|9008.3|9006.8|9007|9005.5|9008.3|9006.8|9003.3|9001.8|185
1697217900000|2023-10-13 17:25:00|9007.1|9005.6|9008.3|9006.8|9008.5|9007|9005.4|9003.9|156
1697218200000|2023-10-13 17:30:00|9008.4|9006.9|9008.8|9007.3|9009|9007.5|9007.2|9005.7|186
1697218500000|2023-10-13 17:35:00|9008.7|9007.2|9005.9|9004.4|9009|9007.5|9005.9|9004.4|156
1697218800000|2023-10-13 17:40:00|9006.1|9004.6|9003.7|9002.2|9006.3|9004.8|9003.3|9001.7|137
1697219100000|2023-10-13 17:45:00|9003.8|9002.3|9007.2|9005.7|9007.3|9005.8|9003.1|9001.4|165
1697219400000|2023-10-13 17:50:00|9007.1|9005.6|9009.9|9008.4|9010|9008.5|9006.4|9004.9|163
1697219700000|2023-10-13 17:55:00|9010|9008.5|9012.8|9011.3|9012.9|9011.4|9009.9|9008|196
1697220000000|2023-10-13 18:00:00|9012.9|9011.4|9011.2|9009.7|9013|9011.5|9009.7|9008.2|125
1697220300000|2023-10-13 18:05:00|9011.1|9009.6|9015.3|9013.8|9015.3|9013.8|9010.7|9009.2|161
1697220600000|2023-10-13 18:10:00|9015.2|9013.7|9016.9|9015.4|9017.3|9015.8|9014.8|9013.3|98
1697220900000|2023-10-13 18:15:00|9016.8|9015.3|9015.9|9014.4|9017.1|9015.6|9014.6|9012.7|181
1697221200000|2023-10-13 18:20:00|9015.8|9014.3|9016.8|9015.3|9017.7|9016.1|9015.8|9014.3|134
1697221500000|2023-10-13 18:25:00|9016.7|9015.2|9018.8|9017.3|9019.1|9017.6|9014.6|9013.1|146
1697221800000|2023-10-13 18:30:00|9018.9|9017.4|9018|9016.5|9019.2|9017.7|9017.6|9016.1|202
1697222100000|2023-10-13 18:35:00|9018.1|9016.6|9021.4|9019.9|9022.9|9021.4|9018|9016.5|200
1697222400000|2023-10-13 18:40:00|9021.5|9020|9021.9|9020.4|9022.6|9021.1|9021.1|9019.6|210
1697222700000|2023-10-13 18:45:00|9022.4|9020.9|9019.8|9018.3|9022.8|9021.3|9019.6|9018.1|146
1697223000000|2023-10-13 18:50:00|9019.7|9018.2|9018.5|9017|9020.2|9018.7|9018.4|9016.9|143
1697223300000|2023-10-13 18:55:00|9018|9016.5|9015.5|9014|9018|9016.5|9013.8|9012.3|242
1697223600000|2023-10-13 19:00:00|9015.3|9013.8|9010|9008.5|9015.6|9014.1|9009.3|9007.8|175
1697223900000|2023-10-13 19:05:00|9010.1|9008.6|9013.7|9011.3|9014.1|9012.6|9010|9008.5|136
1697224200000|2023-10-13 19:10:00|9013.6|9011.2|9014|9012.5|9015.4|9013.9|9012.5|9011|161
1697224500000|2023-10-13 19:15:00|9013.9|9012.4|9015.9|9014.4|9016.2|9014.7|9013.9|9012.4|96
1697224800000|2023-10-13 19:20:00|9015.8|9014.3|9014.3|9012.8|9015.9|9014.4|9014|9012.5|50
1697225100000|2023-10-13 19:25:00|9014.4|9012.9|9014.7|9013.2|9015.5|9014|9014.2|9012.7|76
1697225400000|2023-10-13 19:30:00|9014.6|9013.1|9013|9011.5|9014.7|9013.2|9010.5|9008.9|176
1697225700000|2023-10-13 19:35:00|9012.9|9011.4|9012.3|9010.8|9013.5|9012|9011.5|9009.7|84
1697226000000|2023-10-13 19:40:00|9012.4|9010.9|9011.6|9010.1|9013.4|9011.4|9011.6|9009.4|126
1697226300000|2023-10-13 19:45:00|9011.7|9010.2|9012.3|9009.9|9013.9|9011.5|9011.7|9009.4|245
1697226600000|2023-10-13 19:50:00|9012.4|9010|9014.7|9012.3|9015.3|9012.9|9012.2|9009.9|180
1697226900000|2023-10-13 19:55:00|9014.5|9013|9018.4|9016.9|9018.7|9017.2|9014.5|9013|165
1697227200000|2023-10-13 20:00:00|9019.1|9016.7|9022.1|9019.7|9022.3|9019.9|9018.5|9016.1|102
1697227500000|2023-10-13 20:05:00|9022.2|9019.8|9022.3|9019.9|9023.3|9020.9|9021.4|9019|120
1697227800000|2023-10-13 20:10:00|9022.4|9020|9021.4|9019|9023.6|9021.2|9021.2|9018.8|71
1697228100000|2023-10-13 20:15:00|9021.3|9018.9|9021.8|9019.4|9021.9|9019.5|9021.2|9018.8|63
1697228400000|2023-10-13 20:20:00|9021.9|9019.5|9022.1|9019.7|9023.5|9021.1|9021.7|9019.3|50
1697228700000|2023-10-13 20:25:00|9022.2|9019.8|9021.4|9019|9022.6|9020.2|9021.4|9019|86
1697229000000|2023-10-13 20:30:00|9021.6|9019.2|9023|9020.6|9023|9020.6|9021.5|9019.1|33
1697229300000|2023-10-13 20:35:00|9022.9|9020.5|9024.1|9021.7|9024.3|9021.9|9022.7|9020.3|40
1697229600000|2023-10-13 20:40:00|9024|9021.6|9023.9|9021.5|9024.2|9021.8|9023.7|9021.3|41
1697229900000|2023-10-13 20:45:00|9024|9021.6|9025.7|9023.3|9026.1|9023.7|9023.9|9021.5|97
1697230200000|2023-10-13 20:50:00|9025.8|9023.4|9026.7|9024.3|9027.7|9025.3|9025.4|9023|88
1697230500000|2023-10-13 20:55:00|9027.4|9023.5|9026.8|9020.3|9029.1|9023.5|9025.3|9018.8|259
1697400000000|2023-10-15 20:00:00|9024.4|9018.4|9027.5|9016.5|9027.5|9018.4|9024.4|9015.1|5
1697400300000|2023-10-15 20:05:00|9026.6|9015.6|9023.3|9012.3|9027.4|9016.4|9023.3|9012.3|3
1697400900000|2023-10-15 20:15:00|9028.4|9017.4|9027.5|9016.5|9028.4|9017.4|9027.5|9016.5|2
1697401200000|2023-10-15 20:20:00|9026.1|9015.1|9027.5|9016.5|9027.5|9016.5|9026.1|9015.1|2
1697401500000|2023-10-15 20:25:00|9022|9011|9022|9011|9022|9011|9022|9011|1
1697402100000|2023-10-15 20:35:00|9022.9|9011.9|9024.1|9013.1|9024.1|9013.1|9022.9|9011.9|2
1697402400000|2023-10-15 20:40:00|9022.9|9011.9|9024.1|9013.1|9024.1|9013.1|9022.9|9011.9|2
1697402700000|2023-10-15 20:45:00|9024|9013|9024|9013|9024|9013|9024|9013|1
1697403300000|2023-10-15 20:55:00|9024.8|9012.3|9025.1|9012.6|9026.2|9013.7|9024.2|9011.7|6
1697403900000|2023-10-15 21:05:00|9020.5|9008|9020.5|9009|9022.3|9009.8|9020.5|9008|6
1697404200000|2023-10-15 21:10:00|9018.2|9011.7|9018.2|9011.7|9019.9|9013.4|9018.2|9011.7|7
1697404500000|2023-10-15 21:15:00|9019.1|9012.6|9019.9|9013.4|9021.5|9015|9018.4|9011.9|32
1697404800000|2023-10-15 21:20:00|9017.7|9011.2|9021.2|9014.7|9021.3|9014.8|9017.1|9010.6|10
1697405100000|2023-10-15 21:25:00|9020.8|9014.3|9021|9014.5|9021|9014.5|9019.6|9013.1|3
1697405400000|2023-10-15 21:30:00|9021.4|9014.9|9023.7|9017.2|9024.2|9017.7|9021.3|9014.8|30
1697405700000|2023-10-15 21:35:00|9022.1|9015.6|9023|9016.5|9023.7|9017.2|9021.7|9015.2|16
1697406000000|2023-10-15 21:40:00|9022.3|9015.8|9020.2|9013.7|9023.2|9016.7|9019.4|9012.9|79
1697406300000|2023-10-15 21:45:00|9020.3|9013.8|9020.4|9013.9|9020.6|9014.1|9019.6|9013.1|21
1697406600000|2023-10-15 21:50:00|9020.6|9014.1|9017.3|9010.8|9022|9015.5|9016.5|9010|338
1697406900000|2023-10-15 21:55:00|9017|9010.5|9020|9013.5|9021.3|9014.8|9015.1|9008.6|426
1697407200000|2023-10-15 22:00:00|9020.1|9013.6|9024|9017.5|9025.5|9019|9018.1|9011.6|248
1697407500000|2023-10-15 22:05:00|9023.3|9018.3|9024.6|9019.6|9025.5|9020.5|9020.3|9015.3|246
1697407800000|2023-10-15 22:10:00|9024.5|9019.5|9026.2|9021.2|9026.2|9021.2|9021|9016|236
1697408100000|2023-10-15 22:15:00|9025.8|9020.8|9027.8|9022.8|9029.1|9024.1|9025.8|9020.8|145
1697408400000|2023-10-15 22:20:00|9027.7|9022.7|9028.2|9024.1|9030.6|9026.3|9026.3|9022.7|135
1697408700000|2023-10-15 22:25:00|9027.1|9024.2|9028.8|9025.2|9030.4|9026.5|9027.1|9024.1|87
1697409000000|2023-10-15 22:30:00|9028.7|9024.9|9024.7|9022.3|9028.9|9025.4|9024.4|9021.7|373
1697409300000|2023-10-15 22:35:00|9024.8|9022.4|9024.6|9022.2|9025.7|9022.9|9023.8|9021.3|281
1697409600000|2023-10-15 22:40:00|9024.5|9022.1|9024.6|9022.2|9025.3|9022.9|9024.3|9021.9|44
1697409900000|2023-10-15 22:45:00|9024.7|9022.3|9026.3|9023.9|9026.6|9024.2|9023.4|9021|92
1697410200000|2023-10-15 22:50:00|9026.4|9024|9026.1|9023.7|9027.2|9024.8|9024.4|9022|139
1697410500000|2023-10-15 22:55:00|9027.9|9025.5|9027|9024.6|9028.5|9026.1|9026.9|9024.5|83
1697410800000|2023-10-15 23:00:00|9027.1|9024.7|9027.7|9025.3|9029.1|9026.7|9027.1|9024.7|146
1697411100000|2023-10-15 23:05:00|9027.8|9025.4|9026.6|9024.2|9028.6|9026.2|9026.6|9024.2|158
1697411400000|2023-10-15 23:10:00|9026.5|9024.1|9026.9|9024.5|9027.1|9024.7|9024.9|9022.5|83
1697411700000|2023-10-15 23:15:00|9025.7|9023.3|9027.4|9025|9027.7|9025.3|9025.4|9023|68
1697412000000|2023-10-15 23:20:00|9027.3|9024.9|9028.5|9026.1|9030.4|9028|9026.7|9024.3|85
1697412300000|2023-10-15 23:25:00|9028.3|9025.9|9027.5|9025.1|9028.8|9026.4|9027.3|9024.9|126
1697412600000|2023-10-15 23:30:00|9027.6|9025.2|9027.9|9025.5|9028.5|9026.1|9027.1|9024.7|94
1697412900000|2023-10-15 23:35:00|9027.8|9025.4|9027.3|9025.8|9028.3|9026.3|9027.2|9025.1|58
1697413200000|2023-10-15 23:40:00|9027.2|9025.7|9026|9023.6|9027.5|9026|9025.7|9023.3|82
1697413500000|2023-10-15 23:45:00|9026.1|9023.7|9025.1|9022.7|9026.4|9024|9024.9|9022.5|117
1697413800000|2023-10-15 23:50:00|9024.9|9022.5|9024.9|9022.5|9026.4|9024.1|9024.4|9022.1|107
1697414100000|2023-10-15 23:55:00|9024.8|9022.4|9025.7|9023.3|9027.2|9024.8|9024|9021.8|222
1697414400000|2023-10-16 00:00:00|9025.6|9023.2|9023.9|9021.5|9026.7|9024.3|9022.3|9020.4|295
1697414700000|2023-10-16 00:05:00|9024|9021.6|9022.6|9020.2|9025.2|9023.2|9020.8|9018.4|261
1697415000000|2023-10-16 00:10:00|9022.5|9020.1|9021.7|9019.3|9022.5|9020.8|9020.1|9018|143
1697415300000|2023-10-16 00:15:00|9021.6|9019.2|9024.7|9023.2|9025.1|9023.6|9019.7|9017.3|219
1697415600000|2023-10-16 00:20:00|9024.8|9023.3|9025.1|9023.6|9025.9|9023.9|9024.3|9022.2|244
1697415900000|2023-10-16 00:25:00|9025|9023.5|9020.5|9018.1|9025.8|9024.3|9019.4|9017.9|192
1697416200000|2023-10-16 00:30:00|9020.4|9018|9021.1|9019.6|9021.6|9020.1|9019.9|9017.9|154
1697416500000|2023-10-16 00:35:00|9021.2|9019.7|9021.4|9019|9022.3|9020|9019.8|9018|158
1697416800000|2023-10-16 00:40:00|9021.3|9018.9|9021.8|9020.3|9022|9020.5|9020.6|9018.5|136
1697417100000|2023-10-16 00:45:00|9021.9|9020.4|9026.4|9024|9026.4|9024|9021.7|9020.2|209
1697417400000|2023-10-16 00:50:00|9026.5|9024.1|9025.2|9023.7|9027.2|9025.1|9024|9022.5|144
1697417700000|2023-10-16 00:55:00|9025.3|9023.8|9024.5|9023|9026.6|9025.1|9024.4|9022.9|130
1697418000000|2023-10-16 01:00:00|9024.6|9023.1|9021.9|9020.4|9024.6|9023.1|9020.6|9019.1|157
1697418300000|2023-10-16 01:05:00|9021.7|9020.2|9022.1|9019.7|9022.1|9020.4|9020.1|9018.6|95
1697418600000|2023-10-16 01:10:00|9021.9|9019.5|9020.8|9018.4|9021.9|9019.5|9019.6|9018.1|132
1697418900000|2023-10-16 01:15:00|9020.9|9018.5|9022.8|9021.3|9022.8|9021.3|9019.9|9018.3|149
1697419200000|2023-10-16 01:20:00|9022.7|9021.2|9021.3|9019.8|9023.8|9022|9020.6|9019.1|122
1697419500000|2023-10-16 01:25:00|9021.4|9019.9|9020.3|9018.8|9021.7|9020.2|9019.8|9018.3|89
1697419800000|2023-10-16 01:30:00|9019.9|9018.4|9018.8|9017.3|9020.5|9019|9018.5|9017|118
1697420100000|2023-10-16 01:35:00|9018.7|9017.2|9018.9|9017.4|9022.3|9020.8|9018.7|9017.2|135
1697420400000|2023-10-16 01:40:00|9019.1|9017.6|9019.5|9018|9020|9018.5|9018.4|9016.9|138
1697420700000|2023-10-16 01:45:00|9019.4|9017.9|9017.8|9016.3|9019.8|9018.3|9017.8|9016.3|125
1697421000000|2023-10-16 01:50:00|9017.7|9016.2|9019.1|9017.6|9019.1|9017.6|9016.9|9015.4|90
1697421300000|2023-10-16 01:55:00|9019|9017.5|9018.5|9017|9019|9017.5|9017.9|9016.4|85
1697421600000|2023-10-16 02:00:00|9018.6|9017.1|9020.3|9018.8|9020.5|9019|9017.9|9016.4|122
1697421900000|2023-10-16 02:05:00|9020.2|9018.7|9016.4|9014.9|9020.2|9018.7|9016.4|9014.9|91
1697422200000|2023-10-16 02:10:00|9016.2|9014.7|9015.5|9014|9016.9|9015.4|9015.2|9013.7|121
1697422500000|2023-10-16 02:15:00|9015.6|9014.1|9019.5|9018|9019.5|9018|9015.5|9014|105
1697422800000|2023-10-16 02:20:00|9019.4|9017.9|9018.5|9017|9019.8|9018.3|9017.5|9015.5|89
1697423100000|2023-10-16 02:25:00|9018.6|9017.1|9019.2|9017.7|9019.3|9017.8|9017|9015.5|80
1697423400000|2023-10-16 02:30:00|9019.1|9017.6|9019|9017.5|9019.5|9017.8|9018.6|9017|96
1697423700000|2023-10-16 02:35:00|9018.9|9017.4|9018|9016.5|9019.1|9017.6|9017.7|9016.2|92
1697424000000|2023-10-16 02:40:00|9017.9|9016.4|9018.1|9016.6|9018.6|9016.7|9017.8|9015.7|70
1697424300000|2023-10-16 02:45:00|9018.2|9016.7|9021|9018.6|9021|9019.1|9018.1|9016.6|72
1697424600000|2023-10-16 02:50:00|9020.7|9018.3|9020.6|9019.1|9021|9019.1|9019.6|9017.5|98
1697424900000|2023-10-16 02:55:00|9020.5|9019|9018.2|9016.7|9020.7|9019.2|9018.2|9016.2|120
1697425200000|2023-10-16 03:00:00|9018.1|9016.6|9017.5|9016|9018.4|9016.9|9017.4|9015.9|73
1697425500000|2023-10-16 03:05:00|9017.4|9015.9|9019.8|9018.3|9019.8|9018.3|9017|9015.5|74
1697425800000|2023-10-16 03:10:00|9019.9|9018.4|9020.4|9018|9021.3|9019.4|9019.7|9018|46
1697426100000|2023-10-16 03:15:00|9020|9017.6|9020.8|9019.3|9020.9|9019.3|9020|9017.6|76
1697426400000|2023-10-16 03:20:00|9020.7|9019.2|9020.7|9019.2|9021.4|9019.9|9020.1|9018.6|54
1697426700000|2023-10-16 03:25:00|9020.8|9019.3|9020.4|9018.9|9021.1|9019.6|9019.8|9018.3|43
1697427000000|2023-10-16 03:30:00|9020.5|9019|9021|9019.5|9021.4|9019.9|9020.5|9019|73
1697427300000|2023-10-16 03:35:00|9021.1|9019.6|9019.8|9018.3|9021.3|9019.8|9019.6|9018.1|93
1697427600000|2023-10-16 03:40:00|9019.7|9018.2|9019.8|9018.3|9020.4|9018.8|9019.2|9017.5|86
1697427900000|2023-10-16 03:45:00|9019.5|9018|9019.8|9018.3|9020.4|9018.9|9019.5|9018|58
1697428200000|2023-10-16 03:50:00|9019.9|9018.4|9019.4|9017.9|9020.2|9018.7|9019.2|9017.7|59
1697428500000|2023-10-16 03:55:00|9019.5|9018|9018.7|9016.3|9019.5|9018|9018.2|9015.8|107
1697428800000|2023-10-16 04:00:00|9018.6|9016.2|9018.1|9015.7|9019.3|9017.8|9018|9015.6|118
1697429100000|2023-10-16 04:05:00|9018|9015.6|9016.1|9013.7|9018.3|9015.9|9015.5|9013.3|97
1697429400000|2023-10-16 04:10:00|9016|9013.6|9014.7|9013.2|9016.1|9014.6|9014.5|9013|78
1697429700000|2023-10-16 04:15:00|9014.6|9013.1|9016.1|9014.6|9016.6|9015.1|9014.6|9013.1|130
1697430000000|2023-10-16 04:20:00|9016|9014.5|9016|9014.5|9016|9014.5|9014.8|9013.3|112
1697430300000|2023-10-16 04:25:00|9015.5|9014|9015.3|9013.8|9016.1|9014.6|9015|9013.5|96
1697430600000|2023-10-16 04:30:00|9015.4|9013.9|9015.1|9013.6|9015.8|9014.3|9014.5|9013|121
1697430900000|2023-10-16 04:35:00|9015|9013.5|9015.3|9013.8|9015.8|9014.3|9014.8|9013.3|77
1697431200000|2023-10-16 04:40:00|9015.2|9013.7|9015.1|9013.6|9015.3|9013.8|9014.3|9012.8|67
1697431500000|2023-10-16 04:45:00|9015|9013.5|9014.2|9012.7|9015|9013.5|9014|9012.5|44
1697431800000|2023-10-16 04:50:00|9014.3|9012.8|9016|9013.6|9016.9|9015.1|9014.2|9012.7|144
1697432100000|2023-10-16 04:55:00|9016.3|9013.9|9016.1|9014.6|9017|9014.7|9016.1|9013.8|130
1697432400000|2023-10-16 05:00:00|9016.2|9014.7|9016.4|9014|9016.8|9014.8|9015.6|9013.8|135
1697432700000|2023-10-16 05:05:00|9016.5|9014.1|9015.2|9013.7|9016.7|9014.8|9014.9|9013.4|146
1697433000000|2023-10-16 05:10:00|9015.1|9013.6|9014.6|9013.1|9015.4|9013.9|9014.2|9012.7|79
1697433300000|2023-10-16 05:15:00|9014.7|9013.2|9014.5|9013|9015.5|9014|9014.2|9012.5|107
1697433600000|2023-10-16 05:20:00|9014.6|9013.1|9015|9013.5|9015.8|9014.3|9014.4|9012.9|76
1697433900000|2023-10-16 05:25:00|9015.1|9013.6|9014|9012.5|9015.2|9013.7|9014|9012.5|64
1697434200000|2023-10-16 05:30:00|9014.1|9012.6|9013.7|9012.2|9014.6|9013.1|9012.2|9010.7|168
1697434500000|2023-10-16 05:35:00|9013.8|9012.3|9013.7|9012.2|9014.4|9012.9|9012.9|9011.4|127
1697434800000|2023-10-16 05:40:00|9013.8|9012.3|9015.1|9013.6|9015.4|9013.9|9012.7|9011.2|152
1697435100000|2023-10-16 05:45:00|9014.9|9013.4|9018.5|9016.1|9018.6|9016.6|9014.5|9013|123
1697435400000|2023-10-16 05:50:00|9018.4|9016|9017.9|9016.4|9018.5|9016.7|9016.4|9014.9|155
1697435700000|2023-10-16 05:55:00|9018|9016.5|9018.9|9017.4|9019.1|9017.6|9016.6|9015.1|202
1697436000000|2023-10-16 06:00:00|9018.5|9017|9021.4|9019|9021.7|9019.3|9014.1|9012.6|345
1697436300000|2023-10-16 06:05:00|9021.5|9019.1|9016.4|9014|9021.7|9019.3|9016.1|9013.7|348
1697436600000|2023-10-16 06:10:00|9016.5|9014.1|9015.2|9013.7|9019|9017|9013.9|9012.4|407
1697436900000|2023-10-16 06:15:00|9015.1|9013.6|9017.1|9014.7|9020.3|9017.9|9013.9|9012.4|455
1697437200000|2023-10-16 06:20:00|9017.3|9014.9|9018.8|9017.3|9019.2|9017.3|9016.3|9014.7|278
1697437500000|2023-10-16 06:25:00|9018.6|9017.1|9020.7|9019.2|9021.8|9020.3|9017.8|9016.3|248
1697437800000|2023-10-16 06:30:00|9020.9|9019.4|9022.7|9021.2|9023.3|9021.5|9019.7|9017.6|255
1697438100000|2023-10-16 06:35:00|9022.6|9021.1|9022.6|9021.1|9023.6|9021.6|9020.5|9018.6|231
1697438400000|2023-10-16 06:40:00|9022.7|9021.2|9020.9|9019.4|9023|9021.2|9020.9|9019.4|241
1697438700000|2023-10-16 06:45:00|9021|9019.5|9025.8|9024.3|9026|9024.5|9021|9019.5|229
1697439000000|2023-10-16 06:50:00|9025.9|9024.4|9026.8|9025.3|9027.1|9025.6|9023.8|9022.3|209
1697439300000|2023-10-16 06:55:00|9026.9|9025.4|9027.5|9025.1|9028.7|9026.3|9025.4|9023.9|352
1697439600000|2023-10-16 07:00:00|9027.6|9025.2|9027.6|9026.1|9033.3|9030.9|9027.4|9025.2|454
1697439900000|2023-10-16 07:05:00|9027.5|9026|9031.5|9030|9032.3|9030.1|9027.2|9025.7|479
1697440200000|2023-10-16 07:10:00|9031.4|9029.9|9027.5|9026|9032.4|9030.2|9026.3|9024.8|364
1697440500000|2023-10-16 07:15:00|9027.9|9026.4|9028|9026.5|9028.3|9026.8|9025.2|9023.7|252
1697440800000|2023-10-16 07:20:00|9028.2|9026.7|9030.3|9028.8|9031.4|9029.9|9028.2|9026.7|330
1697441100000|2023-10-16 07:25:00|9030.2|9028.7|9029.4|9027.9|9030.8|9029.3|9026.3|9024.8|295
1697441400000|2023-10-16 07:30:00|9029.6|9028.1|9029.1|9027.6|9030.3|9028.6|9026.1|9024.6|329
1697441700000|2023-10-16 07:35:00|9029.2|9027.7|9031.4|9029.9|9034.5|9033|9028.7|9026.3|281
1697442000000|2023-10-16 07:40:00|9031.6|9030.1|9038.5|9037|9039|9037.5|9031.5|9030|327
1697442300000|2023-10-16 07:45:00|9038.6|9037.1|9040.9|9039.4|9041|9039.5|9035.3|9033.8|416
1697442600000|2023-10-16 07:50:00|9040.8|9039.3|9038.2|9036.7|9043.3|9041.8|9038.1|9036|415
1697442900000|2023-10-16 07:55:00|9037.9|9036.4|9034.2|9032.7|9038.7|9037|9033.4|9031.9|279
1697443200000|2023-10-16 08:00:00|9034.3|9032.8|9030.6|9029.1|9035.1|9033.6|9030.6|9028.8|276
1697443500000|2023-10-16 08:05:00|9030.7|9029.2|9033.3|9031.8|9033.5|9032|9029.6|9027.3|289
1697443800000|2023-10-16 08:10:00|9033.4|9031.9|9034.3|9032.8|9035|9033.4|9031.3|9028.9|254
1697444100000|2023-10-16 08:15:00|9034.4|9032.9|9042|9040.5|9042|9040.5|9034.4|9032.9|244
1697444400000|2023-10-16 08:20:00|9042.1|9040.6|9038.9|9037.4|9042.5|9041|9037.7|9036.2|389
1697444700000|2023-10-16 08:25:00|9039.1|9037.6|9040.3|9037.9|9040.5|9038.1|9036.6|9035.1|334
1697445000000|2023-10-16 08:30:00|9040.4|9038|9034.2|9031.8|9040.7|9038.3|9032.8|9030.9|353
1697445300000|2023-10-16 08:35:00|9034.3|9031.9|9030.9|9029.4|9034.5|9032.1|9029.9|9028.4|240
1697445600000|2023-10-16 08:40:00|9031|9029.5|9026|9024.5|9031|9029.5|9026|9024.5|230
1697445900000|2023-10-16 08:45:00|9026.3|9024.8|9025.4|9023.9|9027.8|9026.3|9025.3|9023.8|254
1697446200000|2023-10-16 08:50:00|9025.9|9024.4|9029.7|9027.3|9029.8|9028|9025.4|9023.9|284
1697446500000|2023-10-16 08:55:00|9029.6|9027.2|9028.8|9026.4|9029.8|9027.5|9025.4|9023.4|237
1697446800000|2023-10-16 09:00:00|9029|9026.6|9030.6|9029.1|9031.4|9029.9|9029|9026.6|203
1697447100000|2023-10-16 09:05:00|9030.8|9029.3|9031.2|9029.7|9031.8|9030.3|9029.5|9028|212
1697447400000|2023-10-16 09:10:00|9031.1|9029.6|9031.7|9030.2|9033.2|9031|9030|9028.2|174
1697447700000|2023-10-16 09:15:00|9031.5|9030|9029.1|9027.6|9031.6|9030.1|9025.7|9024.2|214
1697448000000|2023-10-16 09:20:00|9029.2|9027.7|9027|9025.5|9029.6|9028.1|9025.9|9023.9|293
1697448300000|2023-10-16 09:25:00|9027.1|9025.6|9029.7|9028.2|9030.1|9028.3|9026.6|9025.1|225
1697448600000|2023-10-16 09:30:00|9029.6|9028.1|9028.3|9026.8|9031|9029.5|9028|9026.5|184
1697448900000|2023-10-16 09:35:00|9028.2|9026.7|9027.8|9026.3|9029.2|9027.4|9025.6|9024.1|209
1697449200000|2023-10-16 09:40:00|9027.9|9026.4|9029.6|9028.1|9030|9028.1|9027|9024.6|215
1697449500000|2023-10-16 09:45:00|9029.8|9028.3|9029|9027.5|9030.3|9028.8|9027.7|9026.2|219
1697449800000|2023-10-16 09:50:00|9029.1|9027.6|9023.7|9022.2|9029.5|9028|9022.8|9021.3|263
1697450100000|2023-10-16 09:55:00|9024|9022.5|9028.3|9026.8|9028.4|9026.9|9023.7|9021.7|196
1697450400000|2023-10-16 10:00:00|9029|9027.5|9031.4|9029.9|9031.6|9030.1|9026.6|9025.1|226
1697450700000|2023-10-16 10:05:00|9031.7|9030.2|9031.7|9030.2|9032|9030.5|9030.1|9028.6|160
1697451000000|2023-10-16 10:10:00|9031.6|9030.1|9029.9|9028.4|9032.3|9030.8|9029.2|9027.7|146
1697451300000|2023-10-16 10:15:00|9030.1|9028.6|9029.1|9027.6|9030.6|9029.1|9028.6|9027.1|202
1697451600000|2023-10-16 10:20:00|9029|9027.5|9028.1|9026.6|9029.4|9027.9|9027.3|9025.8|179
1697451900000|2023-10-16 10:25:00|9028.2|9026.7|9031.2|9029.7|9032|9030.5|9028.2|9026.7|234
1697452200000|2023-10-16 10:30:00|9031.5|9030|9031.6|9030.1|9032|9030.5|9030.5|9029|229
1697452500000|2023-10-16 10:35:00|9031.5|9030|9030.9|9029.4|9032.3|9030.4|9030.1|9028.6|228
1697452800000|2023-10-16 10:40:00|9031|9029.5|9030.4|9028.9|9031.9|9030.4|9030.4|9028.5|204
1697453100000|2023-10-16 10:45:00|9030.5|9029|9030.2|9028.7|9030.6|9029.1|9029.7|9028.2|83
1697453400000|2023-10-16 10:50:00|9030.4|9028.9|9030.2|9028.7|9030.8|9029.3|9027.6|9026.1|141
1697453700000|2023-10-16 10:55:00|9030.1|9028.6|9030.5|9029|9030.7|9029.2|9029.3|9027.8|132
1697454000000|2023-10-16 11:00:00|9030.6|9029.1|9029.2|9027.7|9031|9029.5|9028.5|9027|138
1697454300000|2023-10-16 11:05:00|9029.3|9027.8|9028.9|9027.4|9031.2|9029.7|9028.9|9027.4|158
1697454600000|2023-10-16 11:10:00|9029|9027.5|9027.5|9026|9031|9029.5|9027.3|9025.8|203
1697454900000|2023-10-16 11:15:00|9027.4|9025.9|9026.6|9025.1|9027.6|9026.1|9025.7|9024.2|206
1697455200000|2023-10-16 11:20:00|9026.5|9025|9026.3|9024.8|9027.5|9026|9026|9024.4|178
1697455500000|2023-10-16 11:25:00|9026.4|9024.9|9027.8|9026.3|9027.9|9026.4|9026.1|9024.6|100
1697455800000|2023-10-16 11:30:00|9027.7|9026.2|9026.2|9024.7|9027.7|9026.2|9026.1|9024.6|89
1697456100000|2023-10-16 11:35:00|9026.3|9024.8|9023.2|9021.7|9027|9025.5|9022.4|9020.9|140
1697456400000|2023-10-16 11:40:00|9023.1|9021.6|9020.6|9019.1|9024.3|9022.8|9020.3|9018.8|181
1697456700000|2023-10-16 11:45:00|9020.9|9019.4|9021.6|9020.1|9023.6|9022.1|9019.5|9018|164
1697457000000|2023-10-16 11:50:00|9021.5|9020|9023.1|9021.6|9023.6|9022.1|9020.7|9019.2|152
1697457300000|2023-10-16 11:55:00|9023.3|9021.8|9021.7|9020.2|9023.3|9021.8|9019|9017.4|298
1697457600000|2023-10-16 12:00:00|9021.6|9020.1|9019.2|9017.7|9022|9020.1|9018.8|9017.3|276
1697457900000|2023-10-16 12:05:00|9019.7|9018.2|9021.1|9019.6|9023|9021.5|9019.7|9018.2|276
1697458200000|2023-10-16 12:10:00|9020.9|9019.4|9021.4|9019.9|9023.6|9022.1|9020.5|9019|264
1697458500000|2023-10-16 12:15:00|9021.1|9019.6|9018.6|9017.1|9021.8|9020.3|9017.9|9016.4|239
1697458800000|2023-10-16 12:20:00|9018.3|9016.8|9010.1|9008.6|9018.5|9017|9008.2|9006.7|649
1697459100000|2023-10-16 12:25:00|9010.2|9008.7|9013.2|9009.7|9014.4|9012.9|9009.2|9007.7|316
1697459400000|2023-10-16 12:30:00|9011.3|9009.6|9014.5|9013|9015.8|9014.3|9009.7|9006.8|488
1697459700000|2023-10-16 12:35:00|9014.4|9012.9|9010.8|9009.3|9017.6|9016.1|9010.7|9009.2|439
1697460000000|2023-10-16 12:40:00|9010.9|9009.4|9012.9|9011.4|9013.1|9011.6|9009.9|9008.4|405
1697460300000|2023-10-16 12:45:00|9013|9011.5|9011.9|9010.4|9014.3|9012.8|9011.4|9009.9|317
1697460600000|2023-10-16 12:50:00|9011.8|9010.3|9009.7|9008.2|9011.8|9010.3|9008|9006.2|428
1697460900000|2023-10-16 12:55:00|9009.8|9008.3|9012|9010.5|9012.3|9010.8|9008.6|9007.1|321
1697461200000|2023-10-16 13:00:00|9011.9|9010.4|9017.4|9015.9|9017.8|9016.3|9011.3|9009.8|365
1697461500000|2023-10-16 13:05:00|9017.3|9015.8|9020.3|9018.8|9021.4|9019.9|9017.3|9015.8|259
1697461800000|2023-10-16 13:10:00|9020.4|9018.9|9020.3|9018.8|9022|9020.2|9017.3|9015.5|313
1697462100000|2023-10-16 13:15:00|9020.4|9018.9|9014.6|9013.1|9020.6|9019.1|9014.6|9013.1|318
1697462400000|2023-10-16 13:20:00|9014.5|9013|9016.2|9014.7|9017|9015.4|9014.4|9012.6|342
1697462700000|2023-10-16 13:25:00|9016.1|9014.6|9024|9022.5|9024.9|9023.4|9015.2|9013.7|275
1697463000000|2023-10-16 13:30:00|9024.2|9022.7|9025.1|9023.6|9027.6|9025.8|9022.7|9021.2|363
1697463300000|2023-10-16 13:35:00|9025.6|9024.1|9029.5|9028|9031.2|9029.7|9024.7|9023.2|356
1697463600000|2023-10-16 13:40:00|9029.3|9027.8|9028|9026.5|9030.9|9029.4|9027.2|9025.7|360
1697463900000|2023-10-16 13:45:00|9027.9|9026.4|9026|9024.5|9027.9|9026.4|9022.3|9020.8|408
1697464200000|2023-10-16 13:50:00|9025.8|9024.3|9024.6|9023.1|9031|9029.5|9024.5|9023|391
1697464500000|2023-10-16 13:55:00|9024.7|9023.2|9029.3|9027.8|9030.4|9028.9|9024.6|9023.1|323
1697464800000|2023-10-16 14:00:00|9029.4|9027.9|9026.6|9025.1|9029.7|9028.2|9025.5|9024|485
1697465100000|2023-10-16 14:05:00|9026.5|9025|9033|9031.5|9034.7|9033.2|9026.5|9025|414
1697465400000|2023-10-16 14:10:00|9032.9|9031.4|9030.9|9029.4|9033.8|9032.3|9029.3|9027.8|388
1697465700000|2023-10-16 14:15:00|9030.7|9029.2|9028|9026.5|9031.8|9030.3|9025.4|9023.9|358
1697466000000|2023-10-16 14:20:00|9028.1|9026.6|9023.2|9021.7|9029.6|9028.1|9021.9|9020.4|355
1697466300000|2023-10-16 14:25:00|9023.3|9021.8|9022|9020.5|9025.2|9023.7|9021.7|9020.2|237
1697466600000|2023-10-16 14:30:00|9021.9|9020.4|9018.8|9017.3|9022|9020.5|9015.4|9013.9|412
1697466900000|2023-10-16 14:35:00|9018.9|9017.4|9016.1|9014.6|9019.3|9017.8|9014.1|9012.6|326
1697467200000|2023-10-16 14:40:00|9015.6|9014.1|9012.8|9011.3|9015.9|9014.4|9012.6|9011.1|363
1697467500000|2023-10-16 14:45:00|9012.9|9011.4|9012.2|9010.7|9013.9|9012.4|9010.7|9009.2|272
1697467800000|2023-10-16 14:50:00|9012|9010.5|9018.7|9017.2|9019.1|9017.6|9011.5|9010|292
1697468100000|2023-10-16 14:55:00|9018.8|9017.3|9015|9013.5|9018.8|9017.3|9013.7|9012.2|358
1697468400000|2023-10-16 15:00:00|9014.9|9013.4|9013.7|9012.2|9018|9016.5|9013.6|9012.1|287
1697468700000|2023-10-16 15:05:00|9013.8|9012.3|9012.1|9010.6|9013.9|9012.4|9009.9|9008.4|236
1697469000000|2023-10-16 15:10:00|9012.6|9011.1|9014.5|9013|9015.1|9013.6|9012.1|9010.6|194
1697469300000|2023-10-16 15:15:00|9014.6|9013.1|9015.5|9014|9016.7|9015.2|9014.3|9012.8|212
1697469600000|2023-10-16 15:20:00|9015.4|9013.9|9011|9009.5|9016.1|9014.6|9008.6|9007.1|245
1697469900000|2023-10-16 15:25:00|9010.9|9009.4|9012.8|9011.3|9012.9|9011.4|9008.5|9007|198
1697470200000|2023-10-16 15:30:00|9012.7|9011.2|9010|9008.5|9013|9011.5|9009|9007.5|206
1697470500000|2023-10-16 15:35:00|9009.9|9008.4|9009.9|9008.4|9011.2|9009.7|9008.6|9007.1|144
1697470800000|2023-10-16 15:40:00|9010.1|9008.6|9011.3|9009.8|9011.8|9010.3|9009.4|9007.9|182
1697471100000|2023-10-16 15:45:00|9011.4|9009.9|9012|9010.5|9015.9|9014.4|9010.9|9009.4|279
1697471400000|2023-10-16 15:50:00|9011.9|9010.4|9009.9|9008.4|9013|9011.5|9008.6|9007.1|202
1697471700000|2023-10-16 15:55:00|9010.1|9008.6|9008.1|9006.6|9010.5|9009|9007.9|9006.4|177
1697472000000|2023-10-16 16:00:00|9008|9006.5|9006.2|9004.7|9008.7|9006.9|9006|9004|149
1697472300000|2023-10-16 16:05:00|9006.3|9004.8|9003.9|9002.4|9007.4|9005.6|9003.7|9002.2|174
1697472600000|2023-10-16 16:10:00|9003.8|9002.3|9005.5|9004|9006.4|9004.9|9003.7|9002.2|177
1697472900000|2023-10-16 16:15:00|9005.6|9004.1|9006.5|9005|9007.4|9005|9004.6|9003.1|171
1697473200000|2023-10-16 16:20:00|9006.6|9005.1|9008.2|9006.7|9008.9|9007.4|9006.4|9004.9|146
1697473500000|2023-10-16 16:25:00|9008.1|9006.6|9006.7|9005.2|9008.4|9006.9|9006.2|9004.7|88
1697473800000|2023-10-16 16:30:00|9006.6|9005.1|9005.7|9004.2|9006.9|9005.4|9004.8|9003.3|119
1697474100000|2023-10-16 16:35:00|9005.9|9004.4|9008.6|9007.1|9008.6|9007.1|9005.8|9004.3|77
1697474400000|2023-10-16 16:40:00|9008.7|9007.2|9008.1|9006.6|9008.7|9007.2|9006.8|9005.3|101
1697474700000|2023-10-16 16:45:00|9008|9006.5|9006.5|9005|9008|9006.5|9005.8|9004.3|87
1697475000000|2023-10-16 16:50:00|9006.6|9005.1|9005.9|9004.4|9007.8|9006.3|9005.9|9003.8|128
1697475300000|2023-10-16 16:55:00|9006|9004.5|9007|9005.5|9009.6|9008.1|9005.9|9004.4|171
1697475600000|2023-10-16 17:00:00|9007.5|9006|9006.7|9005.2|9008|9006.5|9005.3|9003.8|135
1697475900000|2023-10-16 17:05:00|9006.5|9005|9005.3|9003.8|9006.8|9005.3|9005.1|9003.6|77
1697476200000|2023-10-16 17:10:00|9005|9003.5|9005.5|9004|9005.6|9004.1|9003.6|9002.1|74
1697476500000|2023-10-16 17:15:00|9005.6|9004.1|9007.9|9006.4|9007.9|9006.4|9005.3|9003.8|159
1697476800000|2023-10-16 17:20:00|9007.8|9006.3|9009.4|9007.9|9009.5|9008|9007.5|9006|189
1697477100000|2023-10-16 17:25:00|9009.6|9008.1|9007.8|9006.3|9011.1|9009.6|9007.4|9005.9|202
1697477400000|2023-10-16 17:30:00|9007.7|9006.2|9009.5|9008|9009.8|9008.2|9007.2|9005.7|189
1697477700000|2023-10-16 17:35:00|9009.4|9007.9|9006.1|9004.6|9010.2|9008.7|9006.1|9004.6|138
1697478000000|2023-10-16 17:40:00|9005.8|9004.3|9004.7|9003.2|9006.5|9005|9004.2|9002.7|139
1697478300000|2023-10-16 17:45:00|9004.8|9003.3|9003.1|9001.6|9005.5|9004|9003.1|9001.6|99
1697478600000|2023-10-16 17:50:00|9003|9001.5|9002.7|9001.2|9003.3|9001.7|9001.8|9000.3|114
1697478900000|2023-10-16 17:55:00|9002.4|9000.9|8998.3|8996.8|9002.7|9001.2|8997.9|8996.4|111
1697479200000|2023-10-16 18:00:00|8998.4|8996.9|8998.2|8996.7|8999.4|8997.9|8998.1|8996.6|128
1697479500000|2023-10-16 18:05:00|8998.1|8996.6|8998.3|8996.8|8999.3|8997.8|8998|8996.5|79
1697479800000|2023-10-16 18:10:00|8998.5|8997|8998.9|8997.4|8999.2|8997.7|8997.9|8996.4|53
1697480100000|2023-10-16 18:15:00|8999|8997.5|8999.8|8998.3|9000.2|8998.7|8998.9|8997.4|47
1697480400000|2023-10-16 18:20:00|8999.7|8998.2|9000.4|8998.9|9001.6|9000.1|8999.3|8997.8|56
1697480700000|2023-10-16 18:25:00|9000.6|8999.1|8998.9|8997.4|9000.7|8999.2|8998|8996.2|137
1697481000000|2023-10-16 18:30:00|8998.8|8997.3|8997.2|8995.7|8999.1|8997.6|8996.9|8995.4|72
1697481300000|2023-10-16 18:35:00|8997.3|8995.8|8999.3|8997.8|8999.4|8997.9|8997|8995.5|52
1697481600000|2023-10-16 18:40:00|8999.6|8998.1|8998.8|8997.3|8999.8|8998.3|8998.5|8997|26
1697481900000|2023-10-16 18:45:00|8998.7|8997.2|8999.6|8998.1|8999.8|8998.3|8998.4|8996.9|45
1697482200000|2023-10-16 18:50:00|8999.5|8998|8999.9|8998.4|8999.9|8998.4|8999.2|8997.7|41
1697482500000|2023-10-16 18:55:00|9000|8998.5|9003.1|9001.6|9003.7|9002.2|8999.7|8998.2|136
1697482800000|2023-10-16 19:00:00|9003|9001.5|9004.4|9002.9|9005.1|9003.1|9002.2|9000.7|127
1697483100000|2023-10-16 19:05:00|9004|9002.5|9002.4|9000.9|9004.3|9002.8|9002.3|9000.8|103
1697483400000|2023-10-16 19:10:00|9002.3|9000.8|9002|9000.5|9002.8|9001.3|9000.8|8999.2|124
1697483700000|2023-10-16 19:15:00|9001.9|9000.4|9001.4|8999.9|9002.5|9000.8|9000.9|8999.1|145
1697484000000|2023-10-16 19:20:00|9001.3|8999.8|8998.9|8997.4|9001.6|8999.8|8998.6|8997.1|122
1697484300000|2023-10-16 19:25:00|8998.8|8997.3|8997.7|8996.2|8998.9|8997.4|8997.3|8995.8|60
1697484600000|2023-10-16 19:30:00|8997.5|8996|8998.3|8996.8|8998.5|8997|8997.1|8995.2|140
1697484900000|2023-10-16 19:35:00|8998.2|8996.7|8999.7|8998.2|8999.7|8998.2|8997.8|8996.3|77
1697485200000|2023-10-16 19:40:00|8999.6|8998.1|8999.9|8997.5|9000|8998.3|8999.2|8997.3|102
1697485500000|2023-10-16 19:45:00|9000|8997.6|8999.5|8998|9000|8998.3|8999|8996.6|81
1697485800000|2023-10-16 19:50:00|8999.6|8998.1|8998.5|8997|8999.9|8998.4|8998.4|8996.9|49
1697486100000|2023-10-16 19:55:00|8998.6|8997.1|8997.9|8996.4|9000.1|8998.3|8997.5|8996|100
1697486400000|2023-10-16 20:00:00|8997.8|8996.3|9000.4|8998.9|9000.5|8999|8996.6|8994.5|92
1697486700000|2023-10-16 20:05:00|9000.3|8998.8|9001.6|8999.2|9001.6|8999.7|9000.1|8998.6|17
1697487000000|2023-10-16 20:10:00|9001.5|8999.1|9001.9|9000.4|9002.1|9000.5|9001.1|8998.7|37
1697487300000|2023-10-16 20:15:00|9002|9000.5|9003|9000.6|9003|9001.5|9001.9|8999.9|46
1697487600000|2023-10-16 20:20:00|9002.9|9000.5|9002.7|9001.2|9003.4|9001.2|9002.5|9000.1|66
1697487900000|2023-10-16 20:25:00|9002.8|9001.3|9003|9001.5|9003.5|9001.6|9002.1|9000.6|213
1697488200000|2023-10-16 20:30:00|9003.4|9001|9003|9000.6|9003.6|9001.5|9002.6|9000.2|255
1697488500000|2023-10-16 20:35:00|9003.1|9000.7|9001.4|8999|9003.1|9000.7|9001.1|8998.7|204
1697488800000|2023-10-16 20:40:00|9001.5|8999.1|9002.3|8999.9|9002.6|9000.2|9001.3|8998.9|143
1697489100000|2023-10-16 20:45:00|9002.4|9000|9002.3|8999.9|9002.4|9000|9002.1|8999.7|24
1697489400000|2023-10-16 20:50:00|9002.2|8999.8|9003.2|9000.8|9003.4|9001|9002.2|8999.8|69
1697489700000|2023-10-16 20:55:00|9003.9|9000|9004.1|8997.7|9005|9000.4|9003.4|8997.7|135
1697490000000|2023-10-16 21:00:00|9009.3|9002.8|9009.6|9003.1|9009.6|9003.1|9009.3|9002.8|5
1697490900000|2023-10-16 21:15:00|9008|9001.5|9008|9001.5|9008|9001.5|9008|9001.5|1
1697491500000|2023-10-16 21:25:00|9004|8997.5|9004|8997.5|9004.1|8997.6|9004|8997.5|3
1697491800000|2023-10-16 21:30:00|9003.2|8996.7|9003.7|8997.2|9009.3|9002.8|9002.9|8996.4|68
1697492100000|2023-10-16 21:35:00|9003.6|8997.1|9009|9002.5|9009.6|9003.1|9003.4|8996.9|250
1697492400000|2023-10-16 21:40:00|9009.1|9002.6|9009.6|9003.1|9010.2|9003.7|9008.2|9001.7|278
1697492700000|2023-10-16 21:45:00|9007.3|9000.8|9006.1|8999.6|9007.7|9001.2|9005.3|8998.8|330
1697493000000|2023-10-16 21:50:00|9006.2|8999.7|9005.2|8998.7|9009|9002.5|9004.6|8998.1|741
1697493300000|2023-10-16 21:55:00|9005.1|8998.6|9007.3|9000.8|9008.1|9001.6|9004.6|8998.1|1024
1697493600000|2023-10-16 22:00:00|9004|8997.5|9003.3|8999.4|9004.3|8999.7|9002.7|8996.6|138
1697493900000|2023-10-16 22:05:00|9002.6|9000.1|9002.9|9000.5|9003.1|9000.7|9002.6|9000.1|34
1697494200000|2023-10-16 22:10:00|9003|9000.6|9003.4|9001|9003.8|9001.4|9002.7|9000.3|62
1697494500000|2023-10-16 22:15:00|9003.3|9000.9|9003.4|9001|9003.5|9001.1|9002.8|9000.4|55
1697494800000|2023-10-16 22:20:00|9003.2|9000.8|9003|9000.6|9004|9001.6|9003|9000.6|45
1697495100000|2023-10-16 22:25:00|9003.1|9000.7|9003.4|9001|9003.7|9001.3|9003|9000.6|55
1697495400000|2023-10-16 22:30:00|9003.5|9001.1|9002.7|9000.3|9003.5|9001.1|9002.3|8999.9|38
1697495700000|2023-10-16 22:35:00|9002.6|9000.2|9002.5|9000.1|9002.7|9000.3|9002.4|9000|34
1697496000000|2023-10-16 22:40:00|9002.6|9000.2|9002.4|9000|9003.2|9000.8|9002.3|8999.9|49
1697496300000|2023-10-16 22:45:00|9002.5|9000.1|9002.6|9000.2|9002.7|9000.3|9002.4|9000|12
1697496600000|2023-10-16 22:50:00|9002.5|9000.1|9003.6|9001.2|9003.6|9001.2|9002.4|9000|17
1697496900000|2023-10-16 22:55:00|9003.5|9001.1|9004.4|9002|9004.4|9002|9003.5|9001.1|30
1697497200000|2023-10-16 23:00:00|9004.3|9001.9|9003.5|9001.1|9005.4|9003|9003.5|9001.1|49
1697497500000|2023-10-16 23:05:00|9003.8|9001.4|9004.6|9002.2|9005.1|9002.7|9003.8|9001.4|62
1697497800000|2023-10-16 23:10:00|9004.5|9002.1|9004.9|9002.5|9005|9002.6|9004.4|9002|25
1697498100000|2023-10-16 23:15:00|9005|9002.6|9005.4|9003|9005.6|9003.2|9004.9|9002.5|32
1697498400000|2023-10-16 23:20:00|9005.3|9002.9|9005.4|9003|9005.4|9003|9005|9002.6|16
1697498700000|2023-10-16 23:25:00|9005.3|9002.9|9005.4|9003|9005.7|9003.3|9005|9002.6|39
1697499000000|2023-10-16 23:30:00|9005.5|9003.1|9006|9003.6|9006.5|9004.1|9005.2|9002.8|102
1697499300000|2023-10-16 23:35:00|9005.6|9003.2|9004.5|9002.1|9005.7|9003.3|9003.9|9002|47
1697499600000|2023-10-16 23:40:00|9004.7|9002.3|9005.8|9003.4|9005.8|9003.4|9004.5|9002.3|21
1697499900000|2023-10-16 23:45:00|9005.9|9003.5|9006.1|9003.7|9006.6|9004.2|9005.5|9003.1|53
1697500200000|2023-10-16 23:50:00|9006.2|9003.8|9005.3|9002.9|9006.2|9004.2|9005.2|9002.8|25
1697500500000|2023-10-16 23:55:00|9004.8|9003.3|9006.2|9003.8|9006.6|9004.2|9004.7|9002.9|35
1697500800000|2023-10-17 00:00:00|9006.1|9003.7|9005|9002.6|9006.2|9003.8|9003.7|9001.3|167
1697501100000|2023-10-17 00:05:00|9004.7|9002.3|9002.7|9000.3|9004.7|9002.3|9002.3|8999.9|55
1697501400000|2023-10-17 00:10:00|9002.6|9000.2|9003.3|9000.9|9003.3|9001.2|9001.5|8999.6|72
1697501700000|2023-10-17 00:15:00|9003.1|9000.7|9002.9|9001.4|9003.9|9001.5|9002.8|9000.4|62
1697502000000|2023-10-17 00:20:00|9003.5|9002|9002.7|9001.2|9004.1|9002.6|9002.7|9000.3|100
1697502300000|2023-10-17 00:25:00|9002.6|9001.1|9002.5|9000.1|9002.7|9001.2|9001.4|8999.2|90
1697502600000|2023-10-17 00:30:00|9002.6|9000.2|9003.6|9001.2|9003.8|9001.4|9002.1|8999.7|97
1697502900000|2023-10-17 00:35:00|9003.5|9001.1|9004.7|9002.3|9005.5|9003.1|9001.5|8999.2|227
1697503200000|2023-10-17 00:40:00|9004.6|9002.2|9002.7|9000.3|9004.7|9002.3|9002.6|9000.2|129
1697503500000|2023-10-17 00:45:00|9002.8|9000.4|9002.8|9000.4|9003.8|9001.4|9002.2|8999.8|91
1697503800000|2023-10-17 00:50:00|9002.7|9000.3|9003.9|9001.5|9004.7|9002.3|9002.3|8999.9|106
1697504100000|2023-10-17 00:55:00|9003.7|9001.3|9003.3|9001.8|9004.2|9002.6|9002.8|9000.7|81
1697504400000|2023-10-17 01:00:00|9003.6|9002.1|9006.2|9003.8|9006.5|9004.3|9003.2|9001.7|107
1697504700000|2023-10-17 01:05:00|9006.1|9003.7|9007.9|9005.5|9008|9005.6|9005.3|9002.9|124
1697505000000|2023-10-17 01:10:00|9008|9005.6|9009|9006.6|9009|9006.6|9006.6|9004.2|140
1697505300000|2023-10-17 01:15:00|9008.9|9006.5|9006.8|9004.4|9008.9|9006.5|9006.7|9004.3|168
1697505600000|2023-10-17 01:20:00|9006.7|9004.3|9007.7|9006.2|9008|9006.5|9005.3|9003.8|104
1697505900000|2023-10-17 01:25:00|9007.6|9006.1|9009.7|9007.3|9010.2|9008.2|9007.6|9006.1|109
1697506200000|2023-10-17 01:30:00|9009.8|9007.4|9010.1|9008.6|9010.5|9009|9009|9006.7|101
1697506500000|2023-10-17 01:35:00|9010|9008.5|9009.6|9008.1|9010.6|9009.1|9009.1|9007.6|66
1697506800000|2023-10-17 01:40:00|9009.7|9008.2|9008.6|9007.1|9009.9|9008.4|9008.4|9006.9|65
1697507100000|2023-10-17 01:45:00|9008.1|9006.6|9008.4|9006|9008.6|9007.1|9007.5|9006|73
1697507400000|2023-10-17 01:50:00|9008.3|9005.9|9008|9006.5|9009.1|9006.9|9007.6|9005.2|95
1697507700000|2023-10-17 01:55:00|9008.3|9006.8|9008.8|9006.4|9008.8|9007.3|9007.9|9005.7|70
1697508000000|2023-10-17 02:00:00|9008.9|9006.5|9009.3|9007.8|9009.7|9008.2|9007.1|9005.6|106
1697508300000|2023-10-17 02:05:00|9009.4|9007.9|9010.5|9009|9011.8|9009.8|9008.9|9007.4|92
1697508600000|2023-10-17 02:10:00|9010.8|9009.3|9008.3|9006.8|9010.8|9009.3|9008|9006|98
1697508900000|2023-10-17 02:15:00|9008.5|9007|9008.5|9007|9008.8|9007.2|9007.9|9005.7|68
1697509200000|2023-10-17 02:20:00|9008.4|9006.9|9008.6|9007.1|9009|9007.5|9007.8|9006.3|69
1697509500000|2023-10-17 02:25:00|9008.5|9007|9011.3|9009.8|9012.5|9010.2|9008.5|9007|111
1697509800000|2023-10-17 02:30:00|9011.2|9009.7|9010|9007.6|9012|9010|9009.3|9006.9|144
1697510100000|2023-10-17 02:35:00|9009.9|9007.5|9009.3|9007.8|9010|9008.5|9008.9|9006.9|88
1697510400000|2023-10-17 02:40:00|9009.2|9007.7|9009.7|9008.2|9010.4|9008.9|9009.2|9007.7|77
1697510700000|2023-10-17 02:45:00|9009.6|9008.1|9008.8|9007.3|9010.5|9009|9008.7|9007.2|105
1697511000000|2023-10-17 02:50:00|9008.7|9007.2|9008.8|9006.4|9009.1|9007.6|9007.5|9006|106
1697511300000|2023-10-17 02:55:00|9008.5|9007|9008.4|9006.9|9009.7|9008.2|9007.9|9006.4|83
1697511600000|2023-10-17 03:00:00|9008.3|9006.8|9008.1|9006.6|9009|9007.1|9007.9|9006.2|66
1697511900000|2023-10-17 03:05:00|9008.6|9006.2|9008.9|9006.5|9009.4|9007.9|9008|9005.6|85
1697512200000|2023-10-17 03:10:00|9009|9006.6|9008.3|9006.8|9009.1|9006.8|9008.1|9005.7|78
1697512500000|2023-10-17 03:15:00|9008.9|9006.5|9007.2|9005.7|9008.9|9006.9|9007.1|9005|70
1697512800000|2023-10-17 03:20:00|9008|9005.6|9008.6|9007.1|9008.6|9007.1|9007.8|9005.6|64
1697513100000|2023-10-17 03:25:00|9008.5|9007|9010|9007.6|9011.2|9009.7|9008|9006.5|94
1697513400000|2023-10-17 03:30:00|9009.9|9007.5|9008.1|9005.7|9010.3|9008.3|9007.6|9005.7|47
1697513700000|2023-10-17 03:35:00|9007.7|9006.2|9008.5|9006.1|9008.6|9006.5|9006.6|9004.2|115
1697514000000|2023-10-17 03:40:00|9008.4|9006|9009.4|9007|9009.5|9007.9|9008|9005.7|63
1697514300000|2023-10-17 03:45:00|9009.3|9007.8|9011|9008.6|9011.1|9008.7|9009|9006.6|68
1697514600000|2023-10-17 03:50:00|9010.9|9008.5|9010.4|9008|9011.4|9009|9010.3|9007.9|45
1697514900000|2023-10-17 03:55:00|9010.5|9008.1|9008.5|9007|9010.8|9008.4|9008.3|9006.8|71
1697515200000|2023-10-17 04:00:00|9008.8|9007.3|9008.4|9006.9|9009.4|9007.9|9008.3|9006.8|56
1697515500000|2023-10-17 04:05:00|9008.3|9006.8|9009.7|9008.2|9009.8|9008.3|9008.2|9006.7|57
1697515800000|2023-10-17 04:10:00|9010|9008.5|9012.2|9009.8|9012.3|9009.9|9009.8|9008.3|68
1697516100000|2023-10-17 04:15:00|9012.1|9009.7|9011.4|9009|9012.6|9010.6|9010.9|9008.9|101
1697516400000|2023-10-17 04:20:00|9011.3|9008.9|9012.8|9010.4|9012.9|9010.7|9011.3|9008.9|87
1697516700000|2023-10-17 04:25:00|9012.9|9010.5|9012.6|9011.1|9013.5|9011.5|9012|9010.4|26
1697517000000|2023-10-17 04:30:00|9012.7|9011.2|9011.4|9009.9|9012.7|9011.2|9010.7|9009.2|55
1697517300000|2023-10-17 04:35:00|9011.7|9010.2|9012.1|9010.6|9012.5|9011|9011.2|9009.7|53
1697517600000|2023-10-17 04:40:00|9012.4|9010.9|9011.8|9010.3|9013.4|9011.9|9011.7|9010.2|49
1697517900000|2023-10-17 04:45:00|9011.7|9010.2|9010.9|9009.4|9011.7|9010.2|9009.8|9008.3|74
1697518200000|2023-10-17 04:50:00|9010.8|9009.3|9011.6|9010.1|9011.9|9010.4|9010.4|9008.5|52
1697518500000|2023-10-17 04:55:00|9011.5|9010|9012.5|9011|9012.6|9011.1|9011.2|9009.7|92
1697518800000|2023-10-17 05:00:00|9012.4|9010.9|9013.9|9011.5|9014.4|9012.6|9012.4|9010.6|113
1697519100000|2023-10-17 05:05:00|9013.5|9012|9010.7|9009.2|9013.5|9012|9010.4|9008.9|73
1697519400000|2023-10-17 05:10:00|9010.8|9009.3|9011.3|9009.8|9012|9010.5|9010.5|9009|60
1697519700000|2023-10-17 05:15:00|9011.4|9009.9|9010.1|9008.6|9011.4|9009.9|9010.1|9008.6|35
1697520000000|2023-10-17 05:20:00|9010.6|9008.2|9011.7|9010.2|9011.8|9010.3|9009.5|9007.6|76
1697520300000|2023-10-17 05:25:00|9011.8|9010.3|9014|9012.5|9014.1|9012.6|9011.8|9010.1|72
1697520600000|2023-10-17 05:30:00|9014.1|9012.6|9014.6|9013.1|9015.4|9013.9|9013.8|9012|89
1697520900000|2023-10-17 05:35:00|9014.5|9013|9015.5|9013.1|9015.7|9013.6|9012.9|9011.1|99
1697521200000|2023-10-17 05:40:00|9015.4|9013|9017.6|9015.2|9017.6|9015.7|9014|9012.1|94
1697521500000|2023-10-17 05:45:00|9017.5|9015.1|9017.4|9015|9018|9015.6|9017.2|9014.8|57
1697521800000|2023-10-17 05:50:00|9017.5|9015.1|9016.7|9014.3|9017.5|9015.1|9016|9013.6|95
1697522100000|2023-10-17 05:55:00|9016.8|9014.4|9016.8|9015.3|9017.7|9015.3|9015.8|9014|117
1697522400000|2023-10-17 06:00:00|9016.7|9015.2|9014.3|9012.8|9017.6|9015.6|9014|9012.5|266
1697522700000|2023-10-17 06:05:00|9014.5|9013|9012.6|9010.2|9014.9|9013.3|9010.9|9009.4|175
1697523000000|2023-10-17 06:10:00|9012.5|9010.1|9012.4|9010.9|9013.5|9012|9011.3|9009.8|159
1697523300000|2023-10-17 06:15:00|9012.3|9010.8|9013.3|9011.8|9013.3|9011.8|9011.2|9009.1|196
1697523600000|2023-10-17 06:20:00|9013.4|9011.9|9017|9015.5|9019.4|9017.4|9012.7|9011.2|271
1697523900000|2023-10-17 06:25:00|9016.9|9015.4|9016.3|9014.8|9017.5|9016|9015.2|9013.5|247
1697524200000|2023-10-17 06:30:00|9016.4|9014.9|9016.1|9014.6|9019.1|9016.7|9016.1|9014.2|187
1697524500000|2023-10-17 06:35:00|9016.3|9014.8|9018.4|9016.9|9019.5|9017.4|9016.1|9014.5|145
1697524800000|2023-10-17 06:40:00|9018.2|9016.7|9016.5|9015|9018.9|9017.4|9015.3|9013.7|172
1697525100000|2023-10-17 06:45:00|9016.6|9015.1|9016.6|9015.1|9017.6|9016.1|9015.7|9014.2|159
1697525400000|2023-10-17 06:50:00|9016.5|9015|9018.5|9017|9019.8|9018.3|9015.9|9014.4|183
1697525700000|2023-10-17 06:55:00|9018.4|9016.9|9020|9018.5|9020.1|9018.6|9018.2|9016.6|143
1697526000000|2023-10-17 07:00:00|9020.1|9018.6|9021.2|9019.7|9023|9021.4|9020|9018.5|230
1697526300000|2023-10-17 07:05:00|9021.1|9019.6|9018.5|9016.1|9021.2|9019.7|9017.2|9015.3|299
1697526600000|2023-10-17 07:10:00|9018.4|9016|9018.6|9017.1|9019.7|9018.2|9017.1|9015.3|214
1697526900000|2023-10-17 07:15:00|9018.7|9017.2|9017.1|9015.6|9019.9|9018.3|9017.1|9015.2|245
1697527200000|2023-10-17 07:20:00|9017.2|9015.7|9016.9|9015.4|9017.5|9016|9014.9|9012.8|268
1697527500000|2023-10-17 07:25:00|9017|9015.5|9018.7|9017.2|9020.2|9018.7|9016.4|9014.9|194
1697527800000|2023-10-17 07:30:00|9018.8|9017.3|9015.7|9013.3|9019.4|9017.9|9015.2|9012.8|274
1697528100000|2023-10-17 07:35:00|9015.6|9013.2|9014.1|9012.6|9016.1|9014.2|9013.7|9012.2|122
1697528400000|2023-10-17 07:40:00|9014.2|9012.7|9012|9010.5|9014.9|9013.4|9011|9009.2|160
1697528700000|2023-10-17 07:45:00|9011.9|9010.4|9008.8|9007.3|9013.8|9012.3|9008.7|9007.2|241
1697529000000|2023-10-17 07:50:00|9008.7|9007.2|9012.6|9011.1|9014.1|9012.6|9008.5|9007|178
1697529300000|2023-10-17 07:55:00|9012.5|9011|9019.7|9018.2|9021.1|9018.8|9012.5|9011|324
1697529600000|2023-10-17 08:00:00|9019.8|9018.3|9020.3|9017.9|9021.9|9019.5|9019.6|9017.2|283
1697529900000|2023-10-17 08:05:00|9020.4|9018|9020.6|9018.2|9021.4|9019.7|9019.2|9016.8|238
1697530200000|2023-10-17 08:10:00|9020.4|9018|9018|9016.5|9020.5|9018.2|9016.3|9014|218
1697530500000|2023-10-17 08:15:00|9017.9|9016.4|9017|9015.5|9019.1|9017.5|9016.3|9014.3|188
1697530800000|2023-10-17 08:20:00|9017.1|9015.6|9017.4|9015.9|9017.9|9016.4|9016.3|9013.9|130
1697531100000|2023-10-17 08:25:00|9017.5|9016|9019.1|9017.6|9021.2|9019.7|9017.4|9015.9|200
1697531400000|2023-10-17 08:30:00|9019|9017.5|9021.4|9019.9|9022.3|9020.3|9018.7|9017|174
1697531700000|2023-10-17 08:35:00|9021.3|9019.8|9025.3|9023.8|9025.9|9024.4|9021.3|9019.8|197
1697532000000|2023-10-17 08:40:00|9025.4|9023.9|9022.6|9021.1|9025.4|9023.9|9021.6|9020.1|202
1697532300000|2023-10-17 08:45:00|9022.7|9021.2|9025.6|9024.1|9025.7|9024.2|9021.9|9020.4|125
1697532600000|2023-10-17 08:50:00|9025.7|9024.2|9030.7|9029.2|9031.4|9029.9|9025.7|9024.2|200
1697532900000|2023-10-17 08:55:00|9030.8|9029.3|9027.6|9025.2|9030.9|9029.4|9026.9|9024.5|169
1697533200000|2023-10-17 09:00:00|9027.5|9025.1|9023.4|9021.9|9027.7|9025.3|9022.6|9021.1|198
1697533500000|2023-10-17 09:05:00|9023.6|9022.1|9025.7|9024.2|9026.5|9024.6|9022.4|9020.9|200
1697533800000|2023-10-17 09:10:00|9025.8|9024.3|9023.7|9022.2|9026.7|9025.2|9023.7|9022.2|164
1697534100000|2023-10-17 09:15:00|9023.2|9021.7|9017.8|9015.4|9023.3|9021.8|9016.5|9014.5|252
1697534400000|2023-10-17 09:20:00|9017.9|9015.5|9017.5|9016|9018.7|9016.4|9016.1|9014.1|262
1697534700000|2023-10-17 09:25:00|9017.4|9015.9|9019.5|9017.1|9019.8|9018.2|9017|9015|207
1697535000000|2023-10-17 09:30:00|9019.3|9016.9|9021.8|9020.3|9022.6|9021.1|9019|9016.9|180
1697535300000|2023-10-17 09:35:00|9021.9|9020.4|9018.9|9017.4|9022.3|9020.8|9017.5|9015.6|187
1697535600000|2023-10-17 09:40:00|9018.8|9017.3|9017.3|9015.8|9018.9|9017.4|9016.5|9015|108
1697535900000|2023-10-17 09:45:00|9017.4|9015.9|9018|9015.6|9018.1|9016.1|9015.6|9014.1|151
1697536200000|2023-10-17 09:50:00|9017.9|9015.5|9018.2|9016.7|9019.7|9017.6|9017.2|9015.1|144
1697536500000|2023-10-17 09:55:00|9018.1|9016.6|9017.2|9015.7|9020.5|9018.2|9017.1|9015.6|168
1697536800000|2023-10-17 10:00:00|9016.7|9015.2|9014.2|9012.7|9016.8|9015.3|9012.9|9011.4|233
1697537100000|2023-10-17 10:05:00|9014.1|9012.6|9016.7|9014.3|9017|9015|9013.9|9012.3|114
1697537400000|2023-10-17 10:10:00|9016.9|9014.5|9010.9|9008.5|9017.2|9015.2|9007.7|9005.3|480
1697537700000|2023-10-17 10:15:00|9010.6|9008.2|9014.9|9012.5|9015.9|9013.5|9009.5|9007.9|356
1697538000000|2023-10-17 10:20:00|9015|9012.6|9011.9|9009.5|9016|9014.1|9011.7|9009.3|273
1697538300000|2023-10-17 10:25:00|9011.8|9009.4|9012.7|9010.3|9013.2|9011.2|9010.2|9007.8|292
1697538600000|2023-10-17 10:30:00|9012.6|9010.2|9013|9011.5|9015.7|9013.5|9012.3|9010.2|305
1697538900000|2023-10-17 10:35:00|9013.1|9011.6|9012.6|9011.1|9015.1|9013.6|9012.6|9011.1|169
1697539200000|2023-10-17 10:40:00|9012.5|9011|9016.3|9014.8|9016.6|9015.1|9012.3|9010.8|144
1697539500000|2023-10-17 10:45:00|9016.4|9014.9|9014.1|9012.6|9016.5|9015|9013.4|9011.9|157
1697539800000|2023-10-17 10:50:00|9014|9012.5|9015|9013.5|9015|9013.5|9013.1|9011.6|186
1697540100000|2023-10-17 10:55:00|9014.9|9013.4|9010.8|9009.3|9015|9013.5|9010.6|9009.1|190
1697540400000|2023-10-17 11:00:00|9011|9009.5|9010.3|9008.8|9011.4|9009.9|9009.5|9008|202
1697540700000|2023-10-17 11:05:00|9010.2|9008.7|9009.5|9008|9011.3|9009.5|9008.5|9007|187
1697541000000|2023-10-17 11:10:00|9009.4|9007.9|9004.6|9003.1|9009.6|9008.1|9003.2|9001.5|330
1697541300000|2023-10-17 11:15:00|9004.5|9003|9003.1|9001.6|9005.1|9003.6|9002.8|9001|206
1697541600000|2023-10-17 11:20:00|9002.9|9001.4|9003.3|9001.8|9004|9002.5|9001.7|9000.2|161
1697541900000|2023-10-17 11:25:00|9003.2|9001.7|9002|9000.5|9006|9004|9001.3|8999.8|256
1697542200000|2023-10-17 11:30:00|9001.9|9000.4|9001.6|9000.1|9002.8|9000.7|9000.1|8998.6|271
1697542500000|2023-10-17 11:35:00|9001.5|9000|8996.3|8994.8|9002|9000.1|8995.6|8994.1|353
1697542800000|2023-10-17 11:40:00|8996.4|8994.9|8998.5|8997|8999.6|8998.1|8995.5|8994|214
1697543100000|2023-10-17 11:45:00|8998.4|8996.9|8997.7|8995.3|8999.6|8997.5|8997.5|8995.2|230
1697543400000|2023-10-17 11:50:00|8997.6|8995.2|8998|8996.5|8999.6|8997.5|8996.6|8995|180
1697543700000|2023-10-17 11:55:00|8998.1|8996.6|8999.4|8997.9|9000.2|8998.7|8996.8|8995.3|237
1697544000000|2023-10-17 12:00:00|8999.5|8998|9001.1|8999.6|9001.3|8999.8|8997.4|8995.4|277
1697544300000|2023-10-17 12:05:00|9000.9|8999.4|9005.5|9004|9006.7|9005.1|9000.5|8999|313
1697544600000|2023-10-17 12:10:00|9005.6|9004.1|9003.6|9001.2|9005.8|9004.3|9001.8|9000.3|203
1697544900000|2023-10-17 12:15:00|9003.8|9001.4|9004.3|9002.8|9006.7|9005.2|9003.7|9001.4|201
1697545200000|2023-10-17 12:20:00|9004.2|9002.7|9003|9000.6|9005.1|9003.6|9001.6|8999.5|309
1697545500000|2023-10-17 12:25:00|9003.1|9000.7|9005.3|9001.6|9005.5|9002.9|8999.6|8997.2|318
1697545800000|2023-10-17 12:30:00|9005.4|9002.5|9027.4|9025|9027.9|9025.5|9005.4|9002.5|1041
1697546100000|2023-10-17 12:35:00|9027.2|9024.8|9033.1|9030.7|9033.7|9031.3|9025.1|9022.7|736
1697546400000|2023-10-17 12:40:00|9032.8|9030.4|9026.9|9024.5|9033.1|9031.3|9024.9|9022.7|587
1697546700000|2023-10-17 12:45:00|9027|9024.6|9023.3|9020.9|9028.6|9027.1|9023.2|9020.9|518
1697547000000|2023-10-17 12:50:00|9023.1|9020.7|9019.7|9017.3|9023.1|9020.7|9017|9014.6|558
1697547300000|2023-10-17 12:55:00|9019.6|9017.2|9024.1|9021.7|9026.5|9024.1|9019.6|9017.2|480
1697547600000|2023-10-17 13:00:00|9024.3|9021.9|9027|9024.6|9028.8|9026.4|9017.7|9015.3|600
1697547900000|2023-10-17 13:05:00|9026.8|9025.3|9020.1|9017.7|9028.9|9026.5|9019.1|9016.7|575
1697548200000|2023-10-17 13:10:00|9020.2|9017.8|9015.7|9013.3|9024|9022.3|9014.1|9011.7|492
1697548500000|2023-10-17 13:15:00|9015.6|9013.2|9013.3|9011.8|9015.6|9013.3|9008.1|9005.7|623
1697548800000|2023-10-17 13:20:00|9013.4|9011.9|9017.9|9015.5|9018.6|9016.4|9011.9|9009.7|541
1697549100000|2023-10-17 13:25:00|9018.2|9015.8|9020.3|9018.8|9021.7|9019.9|9017.2|9014.8|375
1697549400000|2023-10-17 13:30:00|9020.2|9018.7|9019.9|9018.4|9023|9020.6|9016.2|9014.4|639
1697549700000|2023-10-17 13:35:00|9020|9018.5|9019.8|9017.4|9021.9|9020.4|9016.7|9014.3|469
1697550000000|2023-10-17 13:40:00|9019.7|9017.3|9024|9022.5|9024.5|9022.8|9019|9016.6|525
1697550300000|2023-10-17 13:45:00|9023.9|9022.4|9024.1|9022.6|9026.3|9024.4|9017.7|9016.2|575
1697550600000|2023-10-17 13:50:00|9024|9022.5|9022.9|9021.4|9025.5|9023.8|9020.5|9019|510
1697550900000|2023-10-17 13:55:00|9023.2|9021.7|9021.9|9020.4|9024|9022.5|9018.2|9016.7|375
1697551200000|2023-10-17 14:00:00|9022|9020.5|9019|9016.6|9024|9022.5|9015|9012.6|571
1697551500000|2023-10-17 14:05:00|9019.1|9016.7|9014.3|9011.9|9020.7|9018.4|9014|9011.6|597
1697551800000|2023-10-17 14:10:00|9014.1|9011.7|9007.7|9005.3|9014.1|9012.3|9006.9|9005.1|592
1697552100000|2023-10-17 14:15:00|9007.3|9005.8|9004|9001.6|9010.5|9008.1|9003.3|9001.1|622
1697552400000|2023-10-17 14:20:00|9004.1|9001.7|9001.6|8999.2|9006.4|9004.5|8998.7|8996.5|497
1697552700000|2023-10-17 14:25:00|9001.7|8999.3|8999.2|8997.7|9001.7|8999.3|8997.1|8994.7|565
1697553000000|2023-10-17 14:30:00|8999.1|8997.6|9002.5|9001|9006.4|9004.3|8999.1|8997.6|415
1697553300000|2023-10-17 14:35:00|9002.3|9000.8|9002.6|9001.1|9003|9001.5|8999.8|8998.3|328
1697553600000|2023-10-17 14:40:00|9002.3|9000.8|9006|9004.5|9006.8|9005.1|9001.3|8999.8|375
1697553900000|2023-10-17 14:45:00|9005.9|9004.4|9007|9005.5|9008.3|9006.8|9002.1|8999.8|501
1697554200000|2023-10-17 14:50:00|9006.7|9005.2|9009.1|9007.6|9009.7|9007.6|9006.6|9005.1|347
1697554500000|2023-10-17 14:55:00|9009|9007.5|9005.1|9003.6|9009|9007.5|9004.6|9003.1|265
1697554800000|2023-10-17 15:00:00|9005|9003.5|8997.8|8996.3|9005|9003.5|8997.6|8996.1|426
1697555100000|2023-10-17 15:05:00|8997.6|8996.1|9000.7|8998.3|9002|9000.5|8997.4|8995.9|279
1697555400000|2023-10-17 15:10:00|9000.6|8998.2|8994.9|8993.4|9000.6|8998.8|8993.8|8991.5|324
1697555700000|2023-10-17 15:15:00|8994.5|8993|8992.3|8990.8|8995.2|8993.4|8991.8|8989.7|300
1697556000000|2023-10-17 15:20:00|8992.2|8990.7|8995.2|8993.7|8995.5|8994|8991|8988.9|353
1697556300000|2023-10-17 15:25:00|8995.3|8993.8|9001|8998.6|9001.1|8998.7|8995.2|8993.7|312
1697556600000|2023-10-17 15:30:00|9001.1|8998.7|9001.4|8999|9003.9|9002.2|9000|8998.2|316
1697556900000|2023-10-17 15:35:00|9001|8999.5|9000.9|8999.4|9002.6|9001.1|8998.4|8996.9|208
1697557200000|2023-10-17 15:40:00|9000.8|8999.3|8998.7|8997.2|9002.6|9000.8|8998.6|8996.8|281
1697557500000|2023-10-17 15:45:00|8998.5|8997|8998.6|8997.1|9001.6|8999.5|8998.3|8996.3|312
1697557800000|2023-10-17 15:50:00|8998.7|8997.2|8998|8995.6|8999.7|8998|8996.4|8994|214
1697558100000|2023-10-17 15:55:00|8997.9|8995.5|8997.1|8994.7|8999.2|8997.5|8995.9|8994.2|221
1697558400000|2023-10-17 16:00:00|8997|8994.6|8999.4|8997|9001.5|8999.1|8995.7|8993.3|314
1697558700000|2023-10-17 16:05:00|8999.5|8997.1|8996.2|8994.7|8999.5|8997.1|8996.2|8994.4|231
1697559000000|2023-10-17 16:10:00|8996.3|8994.8|8996.6|8994.2|8997.9|8996|8995.6|8993.5|196
1697559300000|2023-10-17 16:15:00|8996.7|8994.3|9002.2|9000.7|9003.6|9001.8|8996.7|8994.3|270
1697559600000|2023-10-17 16:20:00|9002.1|9000.6|8999.1|8997.6|9002.9|9001.1|8997.3|8995.8|148
1697559900000|2023-10-17 16:25:00|8999.2|8997.7|8997.9|8996.4|8999.2|8997.7|8995.6|8994.1|150
1697560200000|2023-10-17 16:30:00|8998.2|8996.7|9001.2|8999.7|9002.3|9000.8|8997.9|8996.4|173
1697560500000|2023-10-17 16:35:00|9001.3|8999.8|9001.6|9000.1|9002.9|9001|9000.7|8999.2|197
1697560800000|2023-10-17 16:40:00|9001.7|9000.2|9004.5|9002.1|9004.6|9002.7|9001.2|8999.2|208
1697561100000|2023-10-17 16:45:00|9004.4|9002|9004.8|9002.4|9006.5|9005|9003.5|9001.2|185
1697561400000|2023-10-17 16:50:00|9004|9002.5|9003.8|9002.3|9006.2|9004|9003.4|9001.2|200
1697561700000|2023-10-17 16:55:00|9003.7|9002.2|9007.5|9006|9008.9|9006.6|9002.8|9000.7|236
1697562000000|2023-10-17 17:00:00|9007.6|9006.1|9009|9006.6|9009.4|9007.2|9006.6|9005.1|227
1697562300000|2023-10-17 17:05:00|9009.1|9006.7|9006.6|9005.1|9010.2|9008.7|9006.6|9005.1|170
1697562600000|2023-10-17 17:10:00|9006.9|9005.4|9006.6|9005.1|9007.1|9005.6|9005.9|9004.1|148
1697562900000|2023-10-17 17:15:00|9006.5|9005|9002.4|9000.9|9006.7|9005.2|9002.4|9000.9|152
1697563200000|2023-10-17 17:20:00|9002.6|9001.1|9001.8|8999.4|9003.2|9001.3|8998.7|8996.3|186
1697563500000|2023-10-17 17:25:00|9001.7|8999.3|9000.7|8999.2|9001.7|8999.7|8998.3|8996.6|203
1697563800000|2023-10-17 17:30:00|9000.6|8999.1|9002.7|9001.2|9003.9|9002.4|8999.6|8998.1|171
1697564100000|2023-10-17 17:35:00|9002.6|9001.1|9004.8|9003.3|9005.1|9003.4|9002.2|9000.7|113
1697564400000|2023-10-17 17:40:00|9004.9|9003.4|9008.5|9007|9009|9007.5|9004.4|9002.9|147
1697564700000|2023-10-17 17:45:00|9008.2|9006.7|9008.7|9007.2|9009.3|9007.8|9007.7|9006.2|109
1697565000000|2023-10-17 17:50:00|9008.6|9007.1|9012.6|9011.1|9012.9|9011.4|9008.6|9007.1|132
1697565300000|2023-10-17 17:55:00|9012.7|9011.2|9012.6|9010.2|9013.4|9011.9|9011.2|9009.2|141
1697565600000|2023-10-17 18:00:00|9012.5|9010.1|9013|9011.5|9014.4|9012.9|9011.3|9009.2|152
1697565900000|2023-10-17 18:05:00|9013.1|9011.6|9010.9|9008.5|9013.8|9012.3|9010.9|9008.5|180
1697566200000|2023-10-17 18:10:00|9010.8|9008.4|9010.5|9009|9012.2|9010|9010.2|9008|126
1697566500000|2023-10-17 18:15:00|9010.6|9009.1|9011.4|9009.9|9011.7|9010|9009.1|9006.9|157
1697566800000|2023-10-17 18:20:00|9011.3|9009.8|9010|9008.5|9011.4|9009.9|9009.1|9007.6|170
1697567100000|2023-10-17 18:25:00|9009.8|9008.3|9008.1|9006.6|9010|9008.4|9007|9005.5|125
1697567400000|2023-10-17 18:30:00|9008.2|9006.7|9008.5|9007|9009.2|9007.6|9007|9005.5|102
1697567700000|2023-10-17 18:35:00|9008.6|9007.1|9005.9|9003.5|9009|9007.3|9005.7|9003.4|102
1697568000000|2023-10-17 18:40:00|9006|9003.6|9006.4|9004.9|9007.1|9005.6|9005.4|9003|124
1697568300000|2023-10-17 18:45:00|9006.3|9004.8|9005.3|9002.9|9007.1|9005.6|9005|9002.9|122
1697568600000|2023-10-17 18:50:00|9005.4|9003|9005.7|9004.2|9006.1|9004.4|9003.3|9001.8|120
1697568900000|2023-10-17 18:55:00|9006|9004.5|9006.1|9004.6|9007.5|9005.9|9005.5|9004|179
1697569200000|2023-10-17 19:00:00|9006|9004.5|9007.1|9004.7|9007.7|9006.2|9005.6|9004.1|105
1697569500000|2023-10-17 19:05:00|9007|9004.6|9002.9|9000.5|9007|9004.9|9001.7|9000.2|101
1697569800000|2023-10-17 19:10:00|9002.8|9000.4|9001.1|8998.7|9002.8|9000.4|9000.7|8998.3|135
1697570100000|2023-10-17 19:15:00|9001.2|8998.8|9000.1|8997.7|9002|8999.6|9000.1|8997.7|135
1697570400000|2023-10-17 19:20:00|9000|8997.6|8998.6|8996.2|9000.1|8997.7|8998.3|8995.9|88
1697570700000|2023-10-17 19:25:00|8998.7|8996.3|8997.6|8996.1|8999.2|8997|8997.6|8995.7|137
1697571000000|2023-10-17 19:30:00|8997.5|8996|8999.8|8998.3|8999.9|8998.4|8997.1|8995.6|76
1697571300000|2023-10-17 19:35:00|8999.9|8998.4|9000.6|8999.1|9000.6|8999.1|8998.7|8996.6|146
1697571600000|2023-10-17 19:40:00|9000.5|8999|9001.6|9000.1|9001.9|9000.2|8999.5|8997.8|122
1697571900000|2023-10-17 19:45:00|9001.7|9000.2|9003.7|9002.2|9003.8|9002.3|9001.7|9000.2|79
1697572200000|2023-10-17 19:50:00|9003.6|9002.1|9002.8|9001.3|9004.6|9002.9|9002.8|9000.8|194
1697572500000|2023-10-17 19:55:00|9002.7|9001.2|9002.5|9001|9003.3|9001.5|9001.6|9000.1|199
1697572800000|2023-10-17 20:00:00|9002.6|9001.1|9004.8|9002.4|9005.2|9003.4|9002.5|9001|99
1697573100000|2023-10-17 20:05:00|9004.9|9002.5|9005.2|9003.7|9005.5|9003.7|9003.9|9001.5|67
1697573400000|2023-10-17 20:10:00|9005.3|9003.8|9006|9004.5|9007|9005|9005.2|9003.7|39
1697573700000|2023-10-17 20:15:00|9005.8|9004.3|9005.5|9003.1|9006.4|9004.9|9005|9002.8|33
1697574000000|2023-10-17 20:20:00|9005.4|9003|9006.6|9004.2|9006.9|9004.9|9005.4|9003|40
1697574300000|2023-10-17 20:25:00|9006.5|9004.1|9004.3|9001.9|9006.8|9004.9|9003.6|9001.8|93
1697574600000|2023-10-17 20:30:00|9004.2|9001.8|9005.5|9003.1|9006.6|9004.2|9004.2|9001.8|45
1697574900000|2023-10-17 20:35:00|9005.6|9003.2|9005.6|9003.2|9006.1|9003.7|9005.5|9003.1|20
1697575200000|2023-10-17 20:40:00|9005.2|9002.8|9005.2|9002.8|9005.7|9003.3|9004.8|9002.4|40
1697575500000|2023-10-17 20:45:00|9005.3|9002.9|9005|9002.6|9005.7|9003.3|9005|9002.6|52
1697575800000|2023-10-17 20:50:00|9005.1|9002.7|9004.6|9002.2|9005.3|9002.9|9004.4|9002|90
1697576100000|2023-10-17 20:55:00|9005.3|9001.4|9004.5|8999.5|9005.3|9001.4|9003.9|8999.1|130
1697576400000|2023-10-17 21:00:00|9009.3|9002.8|9008.9|9002.4|9009.3|9002.8|9008.9|9002.4|2
1697577900000|2023-10-17 21:25:00|9004.2|8997.7|9004.2|8997.7|9004.2|8997.7|9004.2|8997.7|1
1697578200000|2023-10-17 21:30:00|9004.6|8998.1|9004.6|8998.1|9004.6|8998.1|9004.6|8998.1|1
1697578800000|2023-10-17 21:40:00|9014.2|9007.7|9008.4|9001.9|9014.4|9007.9|9008.2|9001.7|33
1697579100000|2023-10-17 21:45:00|9010.8|9004.3|9009.2|9002.7|9010.8|9004.3|9008.3|9001.8|165
1697579400000|2023-10-17 21:50:00|9009.4|9002.9|9007.1|9000.6|9009.7|9003.2|9004.9|8998.4|275
1697579700000|2023-10-17 21:55:00|9007.2|9000.7|9008.6|9002.1|9013.8|9007.3|9007.1|9000.6|144
1697580000000|2023-10-17 22:00:00|9008.1|9001.6|9004.4|9000.2|9008.8|9002.3|9004.2|8998.2|150
1697580300000|2023-10-17 22:05:00|9003.7|9000.9|9003.5|9001.1|9004.2|9001.4|9003.3|9000.4|75
1697580600000|2023-10-17 22:10:00|9003.6|9001.2|9002.8|9000.3|9003.9|9001.5|9002.6|8999.9|107
1697580900000|2023-10-17 22:15:00|9002.7|9000.2|9002.8|9000.4|9004.4|9001.9|9001.7|8999.2|114
1697581200000|2023-10-17 22:20:00|9002.7|9000.3|9002.8|9000.4|9003|9000.6|9002.7|9000.3|13
1697581500000|2023-10-17 22:25:00|9002.9|9000.5|9003|9000.6|9003|9000.6|9002.2|8999.8|52
1697581800000|2023-10-17 22:30:00|9002.9|9000.5|9002.2|8999.8|9003|9000.6|9002.2|8999.8|39
1697582100000|2023-10-17 22:35:00|9002.3|8999.9|9001.5|8999.1|9002.3|8999.9|9001.5|8999.1|89
1697582400000|2023-10-17 22:40:00|9001.4|8999|9001.1|8998.7|9001.5|8999.1|9001|8998.6|49
1697582700000|2023-10-17 22:45:00|9001|8998.6|9002|8999.6|9002.1|8999.7|9001|8998.6|236
1697583000000|2023-10-17 22:50:00|9002.1|8999.7|9002|8999.6|9002.1|8999.7|9001.8|8999.4|92
1697583300000|2023-10-17 22:55:00|9001.9|8999.5|9001.9|8999.5|9002|8999.6|9001|8998.6|197
1697583600000|2023-10-17 23:00:00|9002|8999.6|9001.7|8999.3|9002.7|9000.3|9001.6|8999.2|97
1697583900000|2023-10-17 23:05:00|9001.8|8999.4|9002.7|9000.3|9002.8|9000.4|9001.7|8999.3|194
1697584200000|2023-10-17 23:10:00|9002.6|9000.2|9002.8|9000.4|9003.2|9000.8|9001.9|8999.5|132
1697584500000|2023-10-17 23:15:00|9002.7|9000.3|9002.7|9000.3|9002.9|9000.5|9002.6|9000.2|66
1697584800000|2023-10-17 23:20:00|9002.8|9000.4|9002.7|9000.3|9002.9|9000.5|9002.4|9000|34
1697585100000|2023-10-17 23:25:00|9002.6|9000.2|9002.4|9000|9002.8|9000.4|9002.2|8999.8|123
1697585400000|2023-10-17 23:30:00|9002.3|8999.9|9002.5|9000.1|9002.5|9000.1|9002.3|8999.9|142
1697585700000|2023-10-17 23:35:00|9002.6|9000.2|9002.8|9000.4|9003.2|9000.8|9002.5|9000.1|37
1697586000000|2023-10-17 23:40:00|9002.9|9000.5|9002.7|9000.3|9002.9|9000.5|9002.4|9000|117
1697586300000|2023-10-17 23:45:00|9002.8|9000.4|9002.6|9000.2|9002.9|9000.5|9002.4|9000|138
1697586600000|2023-10-17 23:50:00|9002.5|9000.1|9001.9|8999.5|9002.7|9000.3|9001.8|8999.4|106
1697586900000|2023-10-17 23:55:00|9002|8999.6|9003|9000.6|9003.3|9000.9|9001.9|8999.5|86
1697587200000|2023-10-18 00:00:00|9003.1|9000.7|9005.6|9003.2|9005.7|9003.3|9002.8|9000.4|150
1697587500000|2023-10-18 00:05:00|9005.5|9003.1|9004.5|9002.1|9005.6|9003.2|9003|9000.6|99
1697587800000|2023-10-18 00:10:00|9004.6|9002.2|9005.6|9003.2|9006|9003.6|9004.4|9002|69
1697588100000|2023-10-18 00:15:00|9005.7|9003.3|9005.4|9003.9|9006.3|9003.9|9005.1|9002.7|99
1697588400000|2023-10-18 00:20:00|9006|9004.5|9006.7|9005.2|9007.7|9005.5|9005.5|9004|89
1697588700000|2023-10-18 00:25:00|9006.6|9005.1|9006.4|9004|9007.3|9005.1|9006.2|9003.9|77
1697589000000|2023-10-18 00:30:00|9006.3|9003.9|9007.2|9004.8|9007.9|9005.5|9006.3|9003.9|88
1697589300000|2023-10-18 00:35:00|9007.1|9004.7|9008.5|9006.1|9008.8|9006.4|9007.1|9004.7|81
1697589600000|2023-10-18 00:40:00|9008.4|9006|9006.9|9005.4|9008.6|9006.7|9006.8|9005.3|99
1697589900000|2023-10-18 00:45:00|9007|9005.5|9008.2|9005.8|9008.2|9006.1|9007|9005.4|55
1697590200000|2023-10-18 00:50:00|9008.1|9005.7|9008.5|9007|9009.4|9007.9|9007.9|9005.7|66
1697590500000|2023-10-18 00:55:00|9009.6|9008.1|9006.9|9005.4|9009.6|9008.1|9006.4|9004.9|99
1697590800000|2023-10-18 01:00:00|9007|9005.5|9007.5|9006|9008.1|9006.6|9006|9004.2|100
1697591100000|2023-10-18 01:05:00|9007.3|9005.8|9008|9006.5|9008.3|9006.7|9007.2|9005.1|71
1697591400000|2023-10-18 01:10:00|9008.5|9006.1|9008.1|9005.7|9008.9|9006.7|9007.5|9005.1|147
1697591700000|2023-10-18 01:15:00|9008|9005.6|9007.1|9004.7|9008.6|9006.2|9007|9004.6|107
1697592000000|2023-10-18 01:20:00|9007.2|9004.8|9006.7|9004.3|9008.1|9005.7|9006.2|9003.8|91
1697592300000|2023-10-18 01:25:00|9006.6|9004.2|9005|9002.6|9006.7|9004.3|9003.2|9001.7|87
1697592600000|2023-10-18 01:30:00|9004.8|9002.4|9003.3|9000.9|9004.8|9002.4|9003|9000.6|155
1697592900000|2023-10-18 01:35:00|9003.4|9001|9004.3|9001.9|9005.2|9003.6|9003.2|9000.8|113
1697593200000|2023-10-18 01:40:00|9004.4|9002|9003.7|9001.3|9004.9|9003|9003.2|9000.8|140
1697593500000|2023-10-18 01:45:00|9003.6|9001.2|9000.9|8999.4|9003.6|9001.2|9000.9|8999.1|107
1697593800000|2023-10-18 01:50:00|9000.8|8999.3|8995.4|8993.9|9000.9|8999.4|8995.4|8993.7|183
1697594100000|2023-10-18 01:55:00|8995.5|8994|8994.9|8993.4|8997.1|8994.7|8994.7|8992.6|149
1697594400000|2023-10-18 02:00:00|8994.7|8993.2|8993.2|8990.8|8994.9|8993.4|8990.4|8988|356
1697594700000|2023-10-18 02:05:00|8993.3|8990.9|8996.2|8993.8|8996.4|8994|8992.9|8990.5|217
1697595000000|2023-10-18 02:10:00|8996.4|8994|8996.7|8994.3|8997.4|8995.2|8995.7|8993.5|188
1697595300000|2023-10-18 02:15:00|8996.6|8994.2|8996.8|8994.4|8998.1|8995.7|8996.3|8993.9|134
1697595600000|2023-10-18 02:20:00|8996.7|8994.3|8995.2|8992.8|8997|8994.6|8994.7|8992.4|136
1697595900000|2023-10-18 02:25:00|8995.1|8992.7|8994.4|8992|8995.7|8993.4|8994.3|8991.9|126
1697596200000|2023-10-18 02:30:00|8994.3|8991.9|8993.6|8991.2|8994.4|8992|8992.4|8990|134
1697596500000|2023-10-18 02:35:00|8993.9|8991.5|8994.7|8992.3|8994.8|8992.4|8993.6|8991.2|70
1697596800000|2023-10-18 02:40:00|8994.8|8992.4|8996.6|8995.1|8996.7|8995.2|8994.8|8992.4|100
1697597100000|2023-10-18 02:45:00|8996.7|8995.2|8995.5|8993.1|8997|8995.5|8995.4|8993|72
1697597400000|2023-10-18 02:50:00|8995.4|8993|8995.6|8993.2|8996.3|8993.9|8994.7|8992.3|103
1697597700000|2023-10-18 02:55:00|8995.7|8993.3|8996.5|8994.1|8997|8994.6|8995.7|8993.3|107
1697598000000|2023-10-18 03:00:00|8996.6|8994.2|8997.4|8995|8997.6|8995.4|8996.3|8993.9|102
1697598300000|2023-10-18 03:05:00|8997.3|8994.9|8995|8992.6|8997.6|8995.2|8994.1|8991.7|191
1697598600000|2023-10-18 03:10:00|8994.9|8992.5|8996.4|8994|8996.8|8994.4|8994.5|8992.1|138
1697598900000|2023-10-18 03:15:00|8996.5|8994.1|8998.2|8995.8|8998.8|8996.7|8996.5|8994.1|108
1697599200000|2023-10-18 03:20:00|8998.1|8995.7|8999.1|8996.7|8999.3|8996.9|8998.1|8995.7|126
1697599500000|2023-10-18 03:25:00|8999.2|8996.8|8998.1|8996.6|8999.8|8997.4|8998|8996|83
1697599800000|2023-10-18 03:30:00|8998|8996.5|8997.5|8995.1|8998.4|8996.7|8996.8|8994.8|75
1697600100000|2023-10-18 03:35:00|8997.6|8995.2|8995.1|8992.7|8997.6|8995.2|8994.8|8992.5|155
1697600400000|2023-10-18 03:40:00|8995.2|8992.8|8993.6|8992.1|8995.3|8993.2|8993.1|8991.6|78
1697600700000|2023-10-18 03:45:00|8993.5|8992|8995.2|8993.7|8995.3|8993.8|8993.3|8991.1|62
1697601000000|2023-10-18 03:50:00|8995.1|8993.6|8995.2|8993.7|8995.9|8994.4|8995|8993.5|70
1697601300000|2023-10-18 03:55:00|8995.1|8993.6|8992.3|8990.8|8995.1|8993.6|8992.3|8990.8|94
1697601600000|2023-10-18 04:00:00|8992.2|8990.7|8992.8|8991.3|8992.8|8991.3|8990.8|8989.3|150
1697601900000|2023-10-18 04:05:00|8993.3|8991.8|8996.2|8993.8|8996.8|8994.4|8993.3|8991.3|120
1697602200000|2023-10-18 04:10:00|8996.3|8993.9|8996|8993.6|8997.2|8994.8|8995.1|8992.7|122
1697602500000|2023-10-18 04:15:00|8995.9|8993.5|8994.8|8993.3|8996.2|8993.8|8994.8|8992.9|95
1697602800000|2023-10-18 04:20:00|8994.9|8993.4|8994.1|8991.7|8995.7|8993.5|8993.7|8991.3|136
1697603100000|2023-10-18 04:25:00|8994.3|8991.9|8994.5|8992.1|8995.1|8992.7|8993.9|8991.5|125
1697603400000|2023-10-18 04:30:00|8994.4|8992|8992.2|8989.8|8994.5|8992.6|8991.7|8989.3|121
1697603700000|2023-10-18 04:35:00|8992.1|8989.7|8990.7|8989.2|8992.6|8990.8|8990.5|8989|86
1697604000000|2023-10-18 04:40:00|8990.6|8989.1|8990.7|8989.2|8991.3|8989.3|8989.9|8988.3|77
1697604300000|2023-10-18 04:45:00|8990.6|8989.1|8990.3|8988.8|8990.7|8989.2|8988.9|8987.4|78
1697604600000|2023-10-18 04:50:00|8990.7|8989.2|8990.3|8988.8|8990.7|8989.2|8989.5|8988|85
1697604900000|2023-10-18 04:55:00|8990.4|8988.9|8993.1|8991.6|8993.3|8991.8|8990.3|8988.8|135
1697605200000|2023-10-18 05:00:00|8993.2|8991.7|8990.9|8989.4|8993.9|8992.4|8990.4|8988.9|224
1697605500000|2023-10-18 05:05:00|8991|8989.5|8989.7|8987.3|8991.9|8990.2|8989.4|8987|160
1697605800000|2023-10-18 05:10:00|8989.6|8987.2|8991.2|8989.7|8992.1|8990.6|8989.5|8987.1|119
1697606100000|2023-10-18 05:15:00|8991.1|8989.6|8989.5|8988|8991.5|8989.8|8989.2|8987.7|97
1697606400000|2023-10-18 05:20:00|8989.6|8988.1|8991.4|8989|8991.6|8989.6|8989.5|8988|109
1697606700000|2023-10-18 05:25:00|8991.5|8989.1|8992.3|8989.9|8993.7|8991.9|8991.3|8988.9|175
1697607000000|2023-10-18 05:30:00|8992.5|8990.1|8989.5|8987.1|8992.5|8990.1|8989|8986.6|116
1697607300000|2023-10-18 05:35:00|8989.6|8987.2|8991.9|8989.5|8991.9|8989.5|8988.8|8986.7|139
1697607600000|2023-10-18 05:40:00|8992|8989.6|8991.9|8989.5|8992.5|8990.9|8991|8988.6|92
1697607900000|2023-10-18 05:45:00|8991.8|8989.4|8991.6|8989.2|8992.3|8990.1|8990.5|8988.3|122
1697608200000|2023-10-18 05:50:00|8991.5|8989.1|8991|8988.6|8991.8|8989.6|8989|8986.6|192
1697608500000|2023-10-18 05:55:00|8991.1|8988.7|8990.9|8988.5|8991.9|8990.1|8990.2|8987.8|162
1697608800000|2023-10-18 06:00:00|8991|8988.6|8989.9|8988.4|8992.9|8991.1|8988|8985.6|434
1697609100000|2023-10-18 06:05:00|8990|8988.5|8986|8983.6|8990|8988.5|8985.4|8983.2|313
1697609400000|2023-10-18 06:10:00|8985.4|8983|8978.2|8976.7|8985.5|8983.1|8974.5|8972.8|306
1697609700000|2023-10-18 06:15:00|8978.3|8976.8|8980.4|8978|8980.4|8978|8976.1|8973.7|227
1697610000000|2023-10-18 06:20:00|8980.6|8978.2|8981.2|8978.8|8982.1|8980.2|8979.1|8976.7|265
1697610300000|2023-10-18 06:25:00|8981.3|8978.9|8981|8978.6|8981.9|8979.5|8980.1|8977.7|144
1697610600000|2023-10-18 06:30:00|8980.9|8978.5|8978.2|8975.8|8981.2|8979.7|8977.3|8975.4|198
1697610900000|2023-10-18 06:35:00|8978.1|8975.7|8982|8979.6|8982.3|8980.2|8975.3|8973.6|277
1697611200000|2023-10-18 06:40:00|8981.9|8979.5|8983.1|8981.6|8983.6|8982.1|8979.5|8977.8|211
1697611500000|2023-10-18 06:45:00|8983|8981.5|8985.3|8982.9|8986.6|8984.2|8982.9|8981.2|304
1697611800000|2023-10-18 06:50:00|8985.4|8983|8984|8981.6|8985.5|8983.4|8983.3|8980.9|262
1697612100000|2023-10-18 06:55:00|8984.1|8981.7|8989.2|8986.8|8990.3|8987.9|8984.1|8981.7|310
1697612400000|2023-10-18 07:00:00|8989.1|8986.7|8989.8|8988.3|8991.5|8989.3|8988.5|8986.7|311
1697612700000|2023-10-18 07:05:00|8989.7|8988.2|8990.6|8989.1|8992.4|8990.6|8988.7|8987.2|283
1697613000000|2023-10-18 07:10:00|8990.8|8989.3|8989.2|8987.7|8992.9|8991|8988.7|8987.2|361
1697613300000|2023-10-18 07:15:00|8989.1|8987.6|8992.4|8990.9|8992.4|8990.9|8988.4|8986.9|370
1697613600000|2023-10-18 07:20:00|8992.3|8990.8|8995|8993.5|8995.5|8994|8991.9|8990.4|308
1697613900000|2023-10-18 07:25:00|8994.8|8993.3|8992.9|8991.4|8997|8995.1|8992.4|8990.9|306
1697614200000|2023-10-18 07:30:00|8992.8|8991.3|8986.2|8984.7|8994|8992.2|8985.9|8984.4|287
1697614500000|2023-10-18 07:35:00|8986.3|8984.8|8989.4|8987.9|8990.3|8988.2|8985.6|8984.1|215
1697614800000|2023-10-18 07:40:00|8989.5|8988|8992|8990.5|8995|8993.5|8989.4|8987.5|335
1697615100000|2023-10-18 07:45:00|8991.9|8990.4|8993.9|8992.4|8994.6|8993.1|8990.8|8989.3|300
1697615400000|2023-10-18 07:50:00|8994.2|8992.7|8994.8|8992.4|8998|8996.5|8991.6|8990.1|403
1697615700000|2023-10-18 07:55:00|8994.9|8992.5|8993.1|8991.6|8995.3|8993.3|8990.1|8988.6|366
1697616000000|2023-10-18 08:00:00|8993.3|8991.8|8995.9|8994.4|8996.5|8995|8993.3|8991.8|374
1697616300000|2023-10-18 08:05:00|8995.8|8994.3|9000.1|8997.7|9001.7|9000.2|8995|8993.5|366
1697616600000|2023-10-18 08:10:00|9000.2|8997.8|8995.7|8994.2|9000.2|8997.8|8994|8992.2|390
1697616900000|2023-10-18 08:15:00|8995.6|8994.1|8997.3|8995.8|8998.3|8996.2|8995|8993.5|331
1697617200000|2023-10-18 08:20:00|8997.4|8995.9|8996.4|8994.9|8997.8|8995.9|8994.3|8992.5|252
1697617500000|2023-10-18 08:25:00|8996.3|8994.8|8999.2|8997.7|9000.1|8998.6|8996.3|8994.8|268
1697617800000|2023-10-18 08:30:00|8999.3|8997.8|8994.3|8991.9|8999.5|8998|8994.3|8991.9|232
1697618100000|2023-10-18 08:35:00|8994.7|8992.3|8992.6|8991.1|8997.3|8995.5|8991.7|8990.2|299
1697618400000|2023-10-18 08:40:00|8992.5|8991|8990.5|8988.1|8993.7|8992.1|8989.4|8987.9|278
1697618700000|2023-10-18 08:45:00|8990.6|8988.2|8990.2|8987.8|8991.9|8989.5|8989.2|8986.8|240
1697619000000|2023-10-18 08:50:00|8990.3|8987.9|8988.8|8986.4|8990.6|8988.7|8986.2|8984.3|200
1697619300000|2023-10-18 08:55:00|8988.9|8986.5|8991.8|8989.4|8991.9|8989.8|8987.9|8985.5|147
1697619600000|2023-10-18 09:00:00|8992|8989.6|8990.1|8987.7|8992.3|8989.9|8987.7|8985.5|291
1697619900000|2023-10-18 09:05:00|8990|8987.6|8985.8|8983.4|8990.2|8988.1|8985.7|8983.3|283
1697620200000|2023-10-18 09:10:00|8985.7|8983.3|8986.7|8984.3|8987.5|8985.1|8984.6|8982.2|234
1697620500000|2023-10-18 09:15:00|8986.8|8984.4|8984.8|8983.3|8990.8|8989.3|8983.8|8981.4|262
1697620800000|2023-10-18 09:20:00|8984.7|8983.2|8986.4|8984.9|8986.6|8985.1|8984.3|8982.4|191
1697621100000|2023-10-18 09:25:00|8986.5|8985|8991.8|8989.4|8992.9|8991.4|8985.9|8984.4|293
1697621400000|2023-10-18 09:30:00|8991.9|8989.5|8984.1|8982.6|8992.4|8990.9|8984.1|8982.6|285
1697621700000|2023-10-18 09:35:00|8984|8982.5|8986.1|8983.7|8986.8|8984.7|8983.6|8981.3|276
1697622000000|2023-10-18 09:40:00|8986.2|8983.8|8987.1|8985.6|8987.9|8985.8|8985.9|8983.7|200
1697622300000|2023-10-18 09:45:00|8987.2|8985.7|8985.9|8983.5|8989|8987.5|8985|8983.4|236
1697622600000|2023-10-18 09:50:00|8985.8|8983.4|8984.6|8982.2|8990.2|8988.7|8983.9|8981.5|312
1697622900000|2023-10-18 09:55:00|8984.7|8982.3|8981.9|8980.4|8984.9|8982.5|8981|8979.2|308
1697623200000|2023-10-18 10:00:00|8981.8|8980.3|8983.9|8982.4|8983.9|8982.4|8981.4|8979.8|267
1697623500000|2023-10-18 10:05:00|8984|8982.5|8986.9|8985.4|8988.3|8986.8|8983.9|8982.4|316
1697623800000|2023-10-18 10:10:00|8986.8|8985.3|8995.5|8994|8996.1|8994.6|8986.8|8985.3|282
1697624100000|2023-10-18 10:15:00|8995.6|8994.1|8993.5|8991.1|8996.5|8995|8993.3|8990.9|292
1697624400000|2023-10-18 10:20:00|8993.7|8991.3|8996.1|8994.6|8997|8994.9|8993.3|8990.9|289
1697624700000|2023-10-18 10:25:00|8996.2|8994.7|8997|8994.6|8998|8996|8995.1|8992.8|309
1697625000000|2023-10-18 10:30:00|8997.1|8994.7|8995|8993.5|8997.8|8996|8994.1|8992.6|207
1697625300000|2023-10-18 10:35:00|8995.2|8993.7|8997.4|8995|8997.5|8995.5|8994.8|8993.2|168
1697625600000|2023-10-18 10:40:00|8997.3|8994.9|8995.3|8993.8|8998.3|8996.8|8993.1|8991.1|242
1697625900000|2023-10-18 10:45:00|8995.6|8994.1|8996.2|8994.7|8997.2|8994.9|8995.2|8993|187
1697626200000|2023-10-18 10:50:00|8996.1|8994.6|8994.8|8993.3|8996.5|8995|8993|8991.5|188
1697626500000|2023-10-18 10:55:00|8995.2|8993.7|8993.3|8991.8|8995.4|8993.9|8991.3|8989.8|193
1697626800000|2023-10-18 11:00:00|8993.4|8991.9|8992.8|8991.3|8995.2|8993.7|8992.4|8990.2|300
1697627100000|2023-10-18 11:05:00|8992.9|8991.4|8992.6|8991.1|8993.1|8991.5|8991|8989|254
1697627400000|2023-10-18 11:10:00|8992.7|8991.2|8991.7|8990.2|8992.8|8991.3|8990.4|8988.9|227
1697627700000|2023-10-18 11:15:00|8991.6|8990.1|8992.7|8991.2|8993|8991.5|8991.2|8989.7|274
1697628000000|2023-10-18 11:20:00|8992.6|8991.1|8993.8|8992.3|8994.6|8993.1|8991.9|8990.4|288
1697628300000|2023-10-18 11:25:00|8993.7|8992.2|8987.5|8986|8993.9|8992.4|8985.8|8984.3|302
1697628600000|2023-10-18 11:30:00|8987.6|8986.1|8984.4|8982.9|8987.6|8986.1|8982.5|8981|211
1697628900000|2023-10-18 11:35:00|8984.2|8982.7|8984.8|8982.4|8985.3|8983|8982.8|8980.4|242
1697629200000|2023-10-18 11:40:00|8984.9|8982.5|8988.8|8987.3|8989.4|8987.9|8984.7|8982.5|213
1697629500000|2023-10-18 11:45:00|8988.7|8987.2|8991|8989.5|8992.9|8990.5|8986.4|8984.9|250
1697629800000|2023-10-18 11:50:00|8990.9|8989.4|8990.7|8989.2|8991.7|8990.2|8987.5|8986|233
1697630100000|2023-10-18 11:55:00|8990.8|8989.3|8990.2|8988.7|8991.6|8989.8|8989.7|8987.7|309
1697630400000|2023-10-18 12:00:00|8990.9|8988.5|8989.1|8987.6|8991.2|8989.3|8987.6|8986.1|312
1697630700000|2023-10-18 12:05:00|8988.6|8987.1|8985.2|8983.7|8991|8989.1|8984.7|8983.2|231
1697631000000|2023-10-18 12:10:00|8985.3|8983.8|8983|8981.5|8986.8|8985.2|8983|8981.5|286
1697631300000|2023-10-18 12:15:00|8982.5|8981|8978.4|8976.9|8983.1|8981.2|8978.3|8976.8|263
1697631600000|2023-10-18 12:20:00|8978.6|8977.1|8980|8978.5|8980.4|8978.9|8975.7|8973.7|334
1697631900000|2023-10-18 12:25:00|8979.9|8978.4|8981.4|8978.9|8981.6|8979.2|8978.1|8976|235
1697632200000|2023-10-18 12:30:00|8981.3|8978.8|8984|8981.6|8984.2|8981.9|8977.5|8975.6|415
1697632500000|2023-10-18 12:35:00|8983.5|8982|8988.6|8986.2|8990|8987.6|8982.7|8981.2|355
1697632800000|2023-10-18 12:40:00|8988.7|8986.3|8989.5|8987.1|8990.8|8988.4|8987.8|8985.4|395
1697633100000|2023-10-18 12:45:00|8989.6|8987.2|8993.5|8992|8998.6|8996.5|8989|8986.6|483
1697633400000|2023-10-18 12:50:00|8993.6|8992.1|8985.5|8984|8993.7|8992.2|8985.5|8983.8|376
1697633700000|2023-10-18 12:55:00|8985.4|8983.9|8988|8985.6|8989.1|8987.6|8984.5|8982.6|332
1697634000000|2023-10-18 13:00:00|8988.1|8985.7|8988.9|8987.4|8991.8|8990.3|8986.9|8985.1|359
1697634300000|2023-10-18 13:05:00|8989|8987.5|8986.2|8984.7|8989.3|8987.8|8983.8|8981.5|293
1697634600000|2023-10-18 13:10:00|8986.1|8984.6|8982.6|8981.1|8987|8985.3|8982.4|8980.9|263
1697634900000|2023-10-18 13:15:00|8982.5|8981|8986.4|8984|8986.5|8984.1|8982|8980.5|216
1697635200000|2023-10-18 13:20:00|8986.3|8983.9|8982.7|8981.2|8987.6|8985.6|8979.7|8977.7|376
1697635500000|2023-10-18 13:25:00|8983.1|8981.6|8980.3|8978.8|8984|8982.2|8980.1|8977.8|421
1697635800000|2023-10-18 13:30:00|8980.4|8978.9|8973|8970.6|8981.2|8979.3|8972.5|8970.6|552
1697636100000|2023-10-18 13:35:00|8973.1|8970.7|8968.9|8967.4|8975.6|8974.1|8968.9|8966.8|559
1697636400000|2023-10-18 13:40:00|8968.8|8967.3|8968.1|8966.6|8969.9|8968|8965.2|8963.5|456
1697636700000|2023-10-18 13:45:00|8968|8966.5|8969.1|8966.7|8971|8969.4|8963.4|8961.7|452
1697637000000|2023-10-18 13:50:00|8969.2|8966.8|8968.6|8967.1|8971.8|8969.5|8967.4|8965.9|424
1697637300000|2023-10-18 13:55:00|8968.5|8967|8971.6|8970.1|8973.6|8971.6|8966.2|8964.7|516
1697637600000|2023-10-18 14:00:00|8971.1|8969.6|8973.2|8970.8|8974.8|8972.6|8969.2|8967.7|619
1697637900000|2023-10-18 14:05:00|8973.1|8970.7|8962.6|8961.1|8974.5|8972.1|8961.8|8959.8|561
1697638200000|2023-10-18 14:10:00|8962.5|8961|8956.9|8954.5|8962.5|8961|8956.1|8954|474
1697638500000|2023-10-18 14:15:00|8956.8|8955.3|8958.8|8956.4|8966.1|8963.7|8955.6|8953.3|403
1697638800000|2023-10-18 14:20:00|8959|8956.6|8975.5|8973.1|8979.8|8977.4|8957.1|8955.6|618
1697639100000|2023-10-18 14:25:00|8975.6|8973.2|8975.5|8973.1|8979.6|8977.2|8972.9|8970.5|621
1697639400000|2023-10-18 14:30:00|8975.4|8973|8985.4|8983|8985.9|8983.5|8971.9|8969.5|528
1697639700000|2023-10-18 14:35:00|8985.5|8983.1|8986.3|8983.9|8988.7|8986.3|8982.2|8980.7|410
1697640000000|2023-10-18 14:40:00|8986.5|8984.1|8984.1|8982.6|8987.8|8985.4|8982.3|8980.6|447
1697640300000|2023-10-18 14:45:00|8983.9|8982.4|8989.4|8987.9|8995.5|8993.1|8983.8|8981.9|583
1697640600000|2023-10-18 14:50:00|8988.9|8987.4|8979.9|8977.5|8990.2|8987.8|8979.4|8977|581
1697640900000|2023-10-18 14:55:00|8979.8|8977.4|8981.2|8979.7|8981.8|8979.7|8977.4|8975.7|541
1697641200000|2023-10-18 15:00:00|8981|8979.5|8976.2|8973.8|8981.9|8980.3|8976.2|8973.8|339
1697641500000|2023-10-18 15:05:00|8976.1|8973.7|8985.7|8983.3|8986.6|8984.2|8976.1|8973.7|389
1697641800000|2023-10-18 15:10:00|8986.1|8983.7|8989.4|8987|8991.9|8990.3|8986.1|8983.7|460
1697642100000|2023-10-18 15:15:00|8989.1|8987.6|8984.4|8982|8989.8|8988.3|8983.6|8981.6|277
1697642400000|2023-10-18 15:20:00|8984|8982.5|8983.7|8981.3|8985.7|8983.9|8980.2|8978.4|323
1697642700000|2023-10-18 15:25:00|8984|8981.6|8988.3|8985.9|8988.6|8986.4|8982.3|8979.9|450
1697643000000|2023-10-18 15:30:00|8988.1|8986.6|8981.9|8979.5|8991|8988.6|8981.8|8979.4|379
1697643300000|2023-10-18 15:35:00|8982|8979.6|8989.8|8988.3|8991.6|8989.2|8982|8979.6|364
1697643600000|2023-10-18 15:40:00|8990.3|8987.9|8989.1|8987.6|8992.7|8990.3|8988.5|8986.1|361
1697643900000|2023-10-18 15:45:00|8988.7|8987.2|8987.4|8985.9|8991.4|8989|8986.9|8985.4|301
1697644200000|2023-10-18 15:50:00|8987.3|8985.8|8988|8986.5|8990.1|8988.1|8986.1|8983.7|289
1697644500000|2023-10-18 15:55:00|8987.9|8986.4|8986.7|8985.2|8989|8987.2|8985.9|8984.2|327
1697644800000|2023-10-18 16:00:00|8987.2|8984.8|8979.9|8977.5|8988.6|8986.6|8979.2|8976.8|485
1697645100000|2023-10-18 16:05:00|8980|8977.6|8982.9|8980.5|8985.8|8983.6|8980|8977.6|500
1697645400000|2023-10-18 16:10:00|8983|8980.6|8986.9|8984.5|8987.3|8984.9|8982.1|8979.7|372
1697645700000|2023-10-18 16:15:00|8986.8|8984.4|8988.8|8986.4|8990.2|8988.1|8986.8|8984.4|296
1697646000000|2023-10-18 16:20:00|8988.9|8986.5|8987|8984.6|8990.1|8988.1|8986.2|8983.8|245
1697646300000|2023-10-18 16:25:00|8986.9|8984.5|8989.3|8986.9|8989.4|8987.5|8985.2|8982.8|230
1697646600000|2023-10-18 16:30:00|8989.4|8987|8986|8984.5|8989.4|8987.2|8985.6|8984.1|235
1697646900000|2023-10-18 16:35:00|8985.9|8984.4|8985.7|8983.3|8986.8|8985.3|8983.3|8980.9|233
1697647200000|2023-10-18 16:40:00|8985.6|8983.2|8988.8|8986.4|8991|8988.6|8985.4|8983.1|245
1697647500000|2023-10-18 16:45:00|8988.9|8986.5|8986|8983.6|8990.1|8987.7|8984.7|8982.3|225
1697647800000|2023-10-18 16:50:00|8985.9|8983.5|8987|8985.5|8988|8985.7|8985.4|8983.5|177
1697648100000|2023-10-18 16:55:00|8986.9|8985.4|8986.2|8983.8|8988|8986|8985.7|8983.3|219
1697648400000|2023-10-18 17:00:00|8986.1|8983.7|8978.7|8976.3|8987.9|8985.5|8978.1|8975.7|496
1697648700000|2023-10-18 17:05:00|8978.3|8975.9|8978.3|8976.8|8982.9|8980.5|8977.5|8975.6|459
1697649000000|2023-10-18 17:10:00|8978.4|8976.9|8975|8973.5|8979.7|8978.2|8974.4|8972|353
1697649300000|2023-10-18 17:15:00|8975.1|8972.7|8978.4|8976.9|8978.9|8977.4|8973.3|8971.3|364
1697649600000|2023-10-18 17:20:00|8978.3|8976.8|8977.6|8975.2|8979.6|8978.1|8976.8|8974.6|246
1697649900000|2023-10-18 17:25:00|8977.5|8975.1|8978.6|8977.1|8978.8|8977.3|8976.3|8974.2|233
1697650200000|2023-10-18 17:30:00|8978.5|8977|8979.9|8977.5|8982.6|8980.2|8978.5|8976.8|275
1697650500000|2023-10-18 17:35:00|8980|8977.6|8980.1|8978.6|8981|8979.2|8978.4|8976|231
1697650800000|2023-10-18 17:40:00|8979.9|8978.4|8977.9|8976.4|8979.9|8978.4|8977.9|8976|153
1697651100000|2023-10-18 17:45:00|8978|8976.5|8977.7|8976.2|8979.6|8978.1|8976.9|8975|159
1697651400000|2023-10-18 17:50:00|8977.6|8976.1|8977.9|8975.5|8978.7|8976.3|8976.1|8974|209
1697651700000|2023-10-18 17:55:00|8977.8|8975.4|8979.1|8976.7|8979.1|8977.1|8976.4|8974.7|158
1697652000000|2023-10-18 18:00:00|8979|8976.6|8979.8|8977.4|8981.4|8979.5|8978.4|8976.1|220
1697652300000|2023-10-18 18:05:00|8979.7|8977.3|8978.6|8977.1|8980.5|8978.3|8978.4|8976.1|229
1697652600000|2023-10-18 18:10:00|8978.7|8977.2|8980.7|8979.2|8981|8979.5|8978.7|8976.5|155
1697652900000|2023-10-18 18:15:00|8980.6|8979.1|8983.5|8982|8983.7|8982.2|8980.2|8978.7|157
1697653200000|2023-10-18 18:20:00|8983.6|8982.1|8983.2|8981.7|8983.9|8982.4|8982.3|8980.7|176
1697653500000|2023-10-18 18:25:00|8983.3|8981.8|8985|8982.6|8987.1|8985.6|8983.2|8981.7|243
1697653800000|2023-10-18 18:30:00|8984.9|8982.5|8984.3|8982.8|8985.2|8983|8983|8981.1|230
1697654100000|2023-10-18 18:35:00|8984.1|8982.6|8985.8|8984.3|8986.3|8984.8|8983.9|8982.4|135
1697654400000|2023-10-18 18:40:00|8985.7|8984.2|8985.2|8983.7|8986.9|8985.4|8984.9|8983.4|154
1697654700000|2023-10-18 18:45:00|8985.1|8983.6|8987.4|8985.9|8987.7|8986.2|8985.1|8983.6|142
1697655000000|2023-10-18 18:50:00|8987.6|8986.1|8990.1|8987.7|8990.2|8987.8|8987.5|8986|175
1697655300000|2023-10-18 18:55:00|8990.2|8987.8|8990.6|8989.1|8991|8989.5|8987.9|8985.8|215
1697655600000|2023-10-18 19:00:00|8990.7|8989.2|8991.1|8989.6|8992|8990.3|8989.9|8987.7|239
1697655900000|2023-10-18 19:05:00|8991.2|8989.7|8991.7|8989.3|8993.2|8991.3|8990.8|8988.7|268
1697656200000|2023-10-18 19:10:00|8991.8|8989.4|8989.1|8986.7|8991.8|8989.4|8987.7|8986|175
1697656500000|2023-10-18 19:15:00|8989|8986.6|8990.4|8988|8990.4|8988|8988.8|8986.4|190
1697656800000|2023-10-18 19:20:00|8990.5|8988.1|8989.5|8988|8991.5|8989.1|8989.5|8987.6|114
1697657100000|2023-10-18 19:25:00|8989.6|8988.1|8990.5|8989|8991.9|8990.4|8989.1|8987.6|83
1697657400000|2023-10-18 19:30:00|8990.7|8989.2|8989.9|8988.4|8990.9|8989.4|8989.3|8987.8|114
1697657700000|2023-10-18 19:35:00|8989.8|8988.3|8990.1|8988.6|8990.2|8988.7|8989.5|8988|117
1697658000000|2023-10-18 19:40:00|8990|8988.5|8989.7|8988.2|8990.2|8988.7|8989.3|8987.8|87
1697658300000|2023-10-18 19:45:00|8989.8|8988.3|8992|8990.5|8992.4|8990.9|8989.4|8987.9|178
1697658600000|2023-10-18 19:50:00|8991.9|8990.4|8992|8990.5|8992.3|8990.8|8990.8|8989.3|135
1697658900000|2023-10-18 19:55:00|8991.9|8990.4|8992.1|8990.6|8993|8991.5|8991|8989.5|154
1697659200000|2023-10-18 20:00:00|8992|8990.5|8992.6|8991.1|8993.3|8991.8|8991.8|8990.3|80
1697659500000|2023-10-18 20:05:00|8992.7|8991.2|8992.4|8990|8992.7|8991.2|8991.4|8989.5|72
1697659800000|2023-10-18 20:10:00|8992.3|8989.9|8992|8989.6|8992.8|8990.4|8992|8989.6|161
1697660100000|2023-10-18 20:15:00|8991.9|8989.5|8993.1|8991.6|8993.1|8991.6|8991.8|8989.4|86
1697660400000|2023-10-18 20:20:00|8993|8991.5|8991.1|8989.6|8993.1|8991.6|8991.1|8989.6|37
1697660700000|2023-10-18 20:25:00|8991.2|8989.7|8993.9|8991.5|8994|8991.6|8991.1|8989.6|38
1697661000000|2023-10-18 20:30:00|8993.8|8991.4|8993.1|8991.6|8993.9|8991.7|8993.1|8991.3|33
1697661300000|2023-10-18 20:35:00|8993.2|8991.7|8992.8|8991.3|8993.8|8991.8|8992.8|8990.8|35
1697661600000|2023-10-18 20:40:00|8992.9|8991.4|8992.1|8989.7|8993.4|8991.4|8991.5|8989.5|97
1697661900000|2023-10-18 20:45:00|8992|8989.6|8992.5|8990.1|8992.6|8990.2|8990.5|8988.1|140
1697662200000|2023-10-18 20:50:00|8992.6|8990.2|8991.9|8989.5|8992.6|8990.2|8991.8|8989.4|91
1697662500000|2023-10-18 20:55:00|8992.6|8988.7|8992.4|8987.2|8993.5|8989.6|8992.2|8986.9|153
1697662800000|2023-10-18 21:00:00|8991.3|8984.8|8992.9|8986.4|8993|8987.6|8991.1|8984.6|8
1697663100000|2023-10-18 21:05:00|8993.4|8986.9|8993.4|8986.9|8993.4|8986.9|8993.3|8986.8|3
1697663400000|2023-10-18 21:10:00|8993.5|8987|8992.4|8985.9|8993.5|8987|8992.4|8985.9|12
1697663700000|2023-10-18 21:15:00|8992.5|8986|8989.3|8982.8|8992.9|8986.4|8989.3|8982.8|17
1697664000000|2023-10-18 21:20:00|8990|8983.5|8991|8984.5|8991.3|8984.8|8990|8983.5|14
1697664300000|2023-10-18 21:25:00|8991.2|8984.7|8994|8987.5|8994|8987.5|8991|8984.5|10
1697664600000|2023-10-18 21:30:00|8994.1|8987.6|8990.6|8984.1|8994.4|8987.9|8990.5|8984|60
1697664900000|2023-10-18 21:35:00|8990.7|8984.2|8994.5|8988|8994.5|8988|8990.5|8984|42
1697665200000|2023-10-18 21:40:00|8993.1|8986.6|8992.2|8985.7|8993.1|8986.6|8991.9|8985.4|49
1697665500000|2023-10-18 21:45:00|8992.8|8986.3|8992.9|8986.4|8993.2|8986.7|8992.2|8985.7|135
1697665800000|2023-10-18 21:50:00|8992.8|8986.3|8992.5|8986|8993.3|8986.8|8992.3|8985.8|55
1697666100000|2023-10-18 21:55:00|8992.4|8985.9|8991.7|8985.2|8992.5|8986|8990.6|8984.1|242
1697666400000|2023-10-18 22:00:00|8990.1|8983.6|8990.2|8986.3|8990.6|8986.3|8988.9|8982.9|130
1697666700000|2023-10-18 22:05:00|8989.5|8987.1|8989.1|8986.7|8989.5|8987.1|8988.9|8986.5|35
1697667000000|2023-10-18 22:10:00|8989.2|8986.8|8988.5|8986.1|8989.2|8986.8|8988.2|8985.8|60
1697667300000|2023-10-18 22:15:00|8988.4|8986|8989|8986.6|8989.3|8986.9|8988.3|8985.9|120
1697667600000|2023-10-18 22:20:00|8988.9|8986.5|8988.9|8986.5|8989.3|8986.9|8987.2|8984.8|75
1697667900000|2023-10-18 22:25:00|8989|8986.6|8989|8986.6|8989.5|8987.1|8988.4|8986|117
1697668200000|2023-10-18 22:30:00|8989.3|8986.9|8989.6|8987.2|8989.7|8987.3|8988.9|8986.5|30
1697668500000|2023-10-18 22:35:00|8989.5|8987.1|8990|8987.6|8990.1|8987.7|8989.5|8987.1|166
1697668800000|2023-10-18 22:40:00|8989.9|8987.5|8990|8987.6|8990.1|8987.7|8989.9|8987.5|28
1697669100000|2023-10-18 22:45:00|8990.1|8987.7|8990.8|8988.4|8990.8|8988.4|8990.1|8987.7|15
1697669400000|2023-10-18 22:50:00|8990.7|8988.3|8990.8|8988.4|8991|8988.6|8990.5|8988.1|27
1697669700000|2023-10-18 22:55:00|8990.9|8988.5|8990.5|8988.1|8990.9|8988.5|8990.4|8988|26
1697670000000|2023-10-18 23:00:00|8990.3|8987.9|8990|8987.6|8990.6|8988.2|8989.9|8987.5|38
1697670300000|2023-10-18 23:05:00|8989.9|8987.5|8989.4|8987|8990.2|8987.8|8989.3|8986.9|48
1697670600000|2023-10-18 23:10:00|8989.3|8986.9|8988.9|8986.5|8989.3|8986.9|8988.8|8986.4|41
1697670900000|2023-10-18 23:15:00|8989|8986.6|8988.9|8986.5|8989.1|8986.7|8988.4|8986|34
1697671200000|2023-10-18 23:20:00|8989|8986.6|8989.1|8986.7|8989.4|8987|8988.4|8986|49
1697671500000|2023-10-18 23:25:00|8989.2|8986.8|8990.9|8988.5|8991|8988.6|8989.1|8986.7|38
1697671800000|2023-10-18 23:30:00|8990.8|8988.4|8989.8|8987.4|8990.9|8988.5|8989.7|8987.3|59
1697672100000|2023-10-18 23:35:00|8989.7|8987.3|8991|8988.6|8991.1|8988.7|8989.6|8987.2|56
1697672400000|2023-10-18 23:40:00|8991.2|8988.8|8989.9|8987.5|8991.4|8989|8989.8|8987.4|67
1697672700000|2023-10-18 23:45:00|8990|8987.6|8988.8|8986.4|8990.1|8987.7|8988.6|8986.2|34
1697673000000|2023-10-18 23:50:00|8988.9|8986.5|8989.8|8987.4|8990.3|8987.9|8988.9|8986.5|68
1697673300000|2023-10-18 23:55:00|8989.9|8987.5|8989.7|8987.3|8989.9|8987.5|8989|8986.6|118
1697673600000|2023-10-19 00:00:00|8989.8|8987.4|8988.7|8986.3|8989.8|8987.4|8987.2|8984.8|201
1697673900000|2023-10-19 00:05:00|8988.8|8986.4|8987.5|8985.1|8988.8|8986.4|8986.8|8984.4|96
1697674200000|2023-10-19 00:10:00|8987.2|8984.8|8988.9|8987.4|8989|8987.5|8986.5|8984.7|44
1697674500000|2023-10-19 00:15:00|8989|8987.5|8988.2|8985.8|8989|8987.5|8987.5|8985.7|104
1697674800000|2023-10-19 00:20:00|8988.1|8985.7|8990.5|8988.1|8991.1|8988.7|8988.1|8985.7|109
1697675100000|2023-10-19 00:25:00|8990.4|8988|8990.3|8987.9|8991.3|8989|8990.1|8987.7|117
1697675400000|2023-10-19 00:30:00|8990|8987.6|8990|8987.6|8990.9|8988.5|8989.2|8986.8|217
1697675700000|2023-10-19 00:35:00|8990.3|8987.9|8992.6|8990.2|8992.8|8990.4|8990.3|8987.9|215
1697676000000|2023-10-19 00:40:00|8992.4|8990|8989.7|8988.2|8992.6|8990.5|8989.7|8988.2|139
1697676300000|2023-10-19 00:45:00|8989.6|8988.1|8990.3|8987.9|8991.6|8989.2|8989.6|8987.7|113
1697676600000|2023-10-19 00:50:00|8990.4|8988|8990.4|8988|8991.2|8988.8|8989|8986.6|178
1697676900000|2023-10-19 00:55:00|8990.1|8987.7|8990|8987.6|8991.6|8989.2|8989.1|8986.7|121
1697677200000|2023-10-19 01:00:00|8989.9|8987.5|8987.8|8985.4|8990.1|8987.7|8987.7|8985.3|147
1697677500000|2023-10-19 01:05:00|8987.7|8985.3|8987.3|8985.8|8988.7|8986.3|8986.5|8984.1|129
1697677800000|2023-10-19 01:10:00|8987.2|8985.7|8986.9|8984.5|8988.6|8987.1|8984.5|8983|157
1697678100000|2023-10-19 01:15:00|8986.7|8985.2|8985.5|8983.1|8987|8985.5|8985.4|8983|134
1697678400000|2023-10-19 01:20:00|8985.4|8983|8987.5|8985.1|8987.6|8985.2|8985|8982.6|114
1697678700000|2023-10-19 01:25:00|8987.6|8985.2|8988.3|8985.9|8989.1|8986.7|8986.9|8984.9|104
1697679000000|2023-10-19 01:30:00|8988.5|8986.1|8990.5|8988.1|8991.1|8988.7|8987.4|8985|115
1697679300000|2023-10-19 01:35:00|8990.8|8988.4|8992.7|8990.3|8993.8|8991.4|8990.3|8987.9|198
1697679600000|2023-10-19 01:40:00|8992.8|8990.4|8991.8|8990.3|8995.7|8993.5|8991.7|8989.3|168
1697679900000|2023-10-19 01:45:00|8992.3|8989.9|8991.6|8989.2|8993.2|8990.8|8990.4|8988|202
1697680200000|2023-10-19 01:50:00|8991.7|8989.3|8992.3|8990.8|8993|8990.8|8991.4|8989|178
1697680500000|2023-10-19 01:55:00|8991.8|8990.3|8991.1|8989.6|8992.8|8990.4|8990.7|8988.5|100
1697680800000|2023-10-19 02:00:00|8991.2|8989.7|8993|8991.5|8993.1|8991.6|8990.6|8989.1|126
1697681100000|2023-10-19 02:05:00|8993.1|8991.6|8991|8988.6|8993.1|8991.6|8990.4|8988.5|108
1697681400000|2023-10-19 02:10:00|8991.1|8988.7|8992.3|8989.9|8992.8|8990.4|8991|8988.6|105
1697681700000|2023-10-19 02:15:00|8992.4|8990|8991.2|8988.8|8992.8|8990.4|8991.2|8988.8|109
1697682000000|2023-10-19 02:20:00|8991.3|8988.9|8990.6|8988.2|8991.3|8988.9|8989.5|8987.1|103
1697682300000|2023-10-19 02:25:00|8990.5|8988.1|8991.2|8988.8|8991.8|8989.4|8990.2|8987.8|79
1697682600000|2023-10-19 02:30:00|8991.1|8988.7|8994.5|8992.1|8994.5|8992.1|8991.1|8988.7|122
1697682900000|2023-10-19 02:35:00|8994.4|8992|8993.7|8991.3|8994.4|8992|8992.3|8989.9|102
1697683200000|2023-10-19 02:40:00|8993.6|8991.2|8993.2|8990.8|8994.5|8992.1|8993.1|8990.7|94
1697683500000|2023-10-19 02:45:00|8993.1|8990.7|8992.2|8989.8|8993.1|8990.7|8991.1|8989.1|37
1697683800000|2023-10-19 02:50:00|8992.3|8989.9|8993.3|8990.9|8993.4|8991|8992.1|8989.7|100
1697684100000|2023-10-19 02:55:00|8993.2|8990.8|8993.3|8990.9|8994.3|8991.9|8993.2|8990.8|120
1697684400000|2023-10-19 03:00:00|8993.4|8991|8991.9|8989.5|8994.3|8991.9|8991.8|8989.4|95
1697684700000|2023-10-19 03:05:00|8991.2|8988.8|8990.7|8989.2|8992|8989.6|8989.5|8988|67
1697685000000|2023-10-19 03:10:00|8990.6|8989.1|8993.2|8990.8|8993.2|8990.8|8990.6|8989.1|40
1697685300000|2023-10-19 03:15:00|8993.1|8990.7|8993.2|8990.8|8994.4|8992|8993|8990.6|75
1697685600000|2023-10-19 03:20:00|8993.1|8990.7|8995.5|8993.1|8995.5|8993.1|8992.7|8990.3|79
1697685900000|2023-10-19 03:25:00|8995.4|8993|8994.3|8991.9|8996.2|8994|8994.1|8991.7|71
1697686200000|2023-10-19 03:30:00|8994.1|8991.7|8993.8|8991.4|8994.6|8992.3|8992.9|8991|55
1697686500000|2023-10-19 03:35:00|8993.9|8991.5|8992.6|8991.1|8993.9|8992.1|8992.5|8990.1|86
1697686800000|2023-10-19 03:40:00|8992.5|8991|8993.2|8991.7|8993.7|8992.2|8992|8990.5|95
1697687100000|2023-10-19 03:45:00|8993.1|8991.6|8994.2|8992.7|8994.6|8993.1|8993.1|8991.6|69
1697687400000|2023-10-19 03:50:00|8994.1|8992.6|8992.9|8991.4|8994.3|8992.8|8992.6|8991.1|84
1697687700000|2023-10-19 03:55:00|8992.8|8991.3|8992.1|8990.6|8993.4|8991.9|8992.1|8990.6|118
1697688000000|2023-10-19 04:00:00|8992.3|8990.8|8991.9|8990.4|8992.9|8991.4|8991.6|8990.1|59
1697688300000|2023-10-19 04:05:00|8991.8|8990.3|8992.2|8990.7|8992.6|8991.1|8990.7|8989.2|93
1697688600000|2023-10-19 04:10:00|8992.4|8990.9|8992.2|8990.7|8993.1|8991.6|8991.3|8989.8|65
1697688900000|2023-10-19 04:15:00|8992.1|8990.6|8991.8|8990.3|8993|8991.2|8991.4|8989.9|62
1697689200000|2023-10-19 04:20:00|8992|8990.5|8992.2|8989.8|8993|8991.1|8991.8|8989.4|88
1697689500000|2023-10-19 04:25:00|8992.1|8989.7|8991.6|8989.2|8992.6|8990.2|8991.2|8988.8|90
1697689800000|2023-10-19 04:30:00|8991.7|8989.3|8994.5|8992.1|8994.5|8992.1|8990.9|8989|86
1697690100000|2023-10-19 04:35:00|8994.8|8992.4|8994.3|8991.9|8996|8993.6|8993.6|8991.6|93
1697690400000|2023-10-19 04:40:00|8994.5|8993|8993.1|8990.7|8994.7|8993.1|8992.9|8990.5|85
1697690700000|2023-10-19 04:45:00|8993|8990.6|8993.8|8992.3|8993.8|8992.3|8992.2|8990.1|68
1697691000000|2023-10-19 04:50:00|8993.9|8992.4|8992.5|8991|8994.7|8993.2|8992.3|8990.8|85
1697691300000|2023-10-19 04:55:00|8992.6|8991.1|8990.6|8989.1|8992.6|8991.1|8990.4|8988.9|93
1697691600000|2023-10-19 05:00:00|8991.1|8989.6|8992.8|8991.3|8993|8991.5|8991|8989.5|103
1697691900000|2023-10-19 05:05:00|8992.9|8991.4|8989.3|8987.8|8993.2|8991.7|8989.3|8987.8|111
1697692200000|2023-10-19 05:10:00|8989.4|8987.9|8990.6|8989.1|8990.8|8989.3|8989.1|8987.6|104
1697692500000|2023-10-19 05:15:00|8990.5|8989|8991.1|8988.7|8991.1|8989.2|8990|8987.7|75
1697692800000|2023-10-19 05:20:00|8990.9|8988.5|8991.8|8989.4|8992.1|8989.7|8990.9|8988.5|84
1697693100000|2023-10-19 05:25:00|8991.7|8989.3|8991.4|8989|8992.3|8989.9|8990.5|8988.1|95
1697693400000|2023-10-19 05:30:00|8991.1|8988.7|8991.9|8989.5|8992|8989.6|8990.4|8988|123
1697693700000|2023-10-19 05:35:00|8992|8989.6|8990.4|8988.9|8992.4|8990|8990.4|8988.4|105
1697694000000|2023-10-19 05:40:00|8990.5|8989|8993.1|8990.7|8994|8991.6|8989.8|8988.3|102
1697694300000|2023-10-19 05:45:00|8993|8990.6|8992|8989.6|8993.1|8990.7|8990.7|8988.3|107
1697694600000|2023-10-19 05:50:00|8991.9|8989.5|8990.9|8988.5|8992|8989.6|8989.8|8988.3|122
1697694900000|2023-10-19 05:55:00|8990.8|8988.4|8988.6|8986.2|8991.5|8989.1|8988.4|8986|171
1697695200000|2023-10-19 06:00:00|8988.5|8986.1|8989.8|8987.4|8992.4|8990|8987.7|8985.3|333
1697695500000|2023-10-19 06:05:00|8989.9|8987.5|8992.2|8990.7|8994|8991.8|8989.9|8987.5|250
1697695800000|2023-10-19 06:10:00|8992.3|8990.8|8988.9|8987.4|8992.7|8990.8|8988.5|8987|180
1697696100000|2023-10-19 06:15:00|8989|8987.5|8984.2|8982.7|8989.2|8987.7|8982.9|8981.4|201
1697696400000|2023-10-19 06:20:00|8984.1|8982.6|8984.6|8983.1|8987.3|8985.7|8983.7|8982.2|230
1697696700000|2023-10-19 06:25:00|8984.7|8983.2|8987|8985.5|8987.2|8985.5|8983.4|8981.5|174
1697697000000|2023-10-19 06:30:00|8986.9|8985.4|8987.6|8985.2|8987.6|8985.6|8985.4|8983.6|220
1697697300000|2023-10-19 06:35:00|8987.7|8985.3|8985.7|8983.3|8988.8|8987.3|8985.4|8983|230
1697697600000|2023-10-19 06:40:00|8985.5|8983.1|8980.1|8977.7|8985.5|8983.2|8979.5|8977.6|238
1697697900000|2023-10-19 06:45:00|8980.2|8977.8|8975.8|8974.3|8980.2|8978.3|8975.2|8973.3|258
1697698200000|2023-10-19 06:50:00|8975.9|8974.4|8980.2|8977.8|8980.7|8978.3|8975.8|8974.3|245
1697698500000|2023-10-19 06:55:00|8980|8977.6|8983.5|8981.1|8983.9|8981.5|8977.8|8975.4|245
1697698800000|2023-10-19 07:00:00|8983.6|8981.2|8981.7|8979.3|8985.6|8983.2|8980.1|8978|514
1697699100000|2023-10-19 07:05:00|8981.9|8979.5|8982.5|8980.1|8984.2|8981.8|8979.7|8977.6|462
1697699400000|2023-10-19 07:10:00|8982.4|8980|8985.9|8983.5|8986.3|8983.9|8982.4|8980|336
1697699700000|2023-10-19 07:15:00|8985.8|8983.4|8982.8|8980.4|8985.9|8983.5|8981.7|8980.2|303
1697700000000|2023-10-19 07:20:00|8982.7|8980.3|8988|8986.5|8988.7|8987.2|8982|8979.6|342
1697700300000|2023-10-19 07:25:00|8988.1|8986.6|8991.3|8989.8|8992.5|8990.9|8987.5|8985.3|359
1697700600000|2023-10-19 07:30:00|8991.4|8989.9|8993.8|8992.3|8994.6|8992.6|8991|8989.5|365
1697700900000|2023-10-19 07:35:00|8993.7|8992.2|8992.3|8989.9|8995|8993|8990.4|8988.5|354
1697701200000|2023-10-19 07:40:00|8992.4|8990|8992.8|8991.3|8995.6|8993.9|8988.4|8986.7|351
1697701500000|2023-10-19 07:45:00|8992.3|8990.8|8994.7|8992.3|8995.3|8993.6|8992|8990.5|330
1697701800000|2023-10-19 07:50:00|8994.8|8992.4|8998.4|8996|8998.5|8996.1|8992.6|8990.5|367
1697702100000|2023-10-19 07:55:00|8998.5|8996.1|8998|8996.5|8998.6|8996.6|8996.3|8993.9|317
1697702400000|2023-10-19 08:00:00|8998.4|8996.9|8995.1|8993.6|9000.1|8998.6|8994.5|8993|389
1697702700000|2023-10-19 08:05:00|8994.7|8993.2|8995.9|8994.4|8997.5|8995.5|8993.2|8991|263
1697703000000|2023-10-19 08:10:00|8995.8|8994.3|8998.5|8997|8999.3|8997.8|8995|8993.4|248
1697703300000|2023-10-19 08:15:00|8998.4|8996.9|8996.1|8994.6|8998.7|8997.2|8994.6|8993.1|244
1697703600000|2023-10-19 08:20:00|8995.9|8994.4|8997.8|8996.3|8998.1|8996.6|8994|8991.8|325
1697703900000|2023-10-19 08:25:00|8997.7|8996.2|8993.3|8991.8|8999.3|8997.8|8993.3|8991.8|238
1697704200000|2023-10-19 08:30:00|8993.2|8991.7|8998.5|8996.1|8998.6|8996.2|8993|8991.5|339
1697704500000|2023-10-19 08:35:00|8998.4|8996|8999.5|8998|9000.2|8998.7|8994.6|8993.1|305
1697704800000|2023-10-19 08:40:00|8999.4|8997.9|8996.1|8994.6|9003.3|9001.2|8995.9|8993.9|448
1697705100000|2023-10-19 08:45:00|8996.3|8994.8|8995.3|8993.8|8997.8|8996|8994.7|8993.2|325
1697705400000|2023-10-19 08:50:00|8995.4|8993.9|8994.3|8992.8|8995.4|8993.9|8993.8|8991.5|212
1697705700000|2023-10-19 08:55:00|8994.4|8992.9|8995.8|8993.4|8995.9|8993.9|8994|8991.6|165
1697706000000|2023-10-19 09:00:00|8995.7|8993.3|8992.2|8989.8|8996|8993.6|8991.6|8989.8|206
1697706300000|2023-10-19 09:05:00|8992.1|8989.7|8989.4|8987.9|8992.5|8990.9|8988.9|8987.4|217
1697706600000|2023-10-19 09:10:00|8989.3|8987.8|8990.5|8988.1|8991.7|8989.5|8987.6|8985.4|274
1697706900000|2023-10-19 09:15:00|8990.3|8987.9|8988.8|8987.3|8992.1|8990.6|8988.4|8986.9|290
1697707200000|2023-10-19 09:20:00|8988.9|8987.4|8993|8990.6|8993.3|8991.1|8988.1|8986.6|276
1697707500000|2023-10-19 09:25:00|8993.4|8991|8993.4|8991.9|8995.2|8993.7|8992.9|8990.9|245
1697707800000|2023-10-19 09:30:00|8993.5|8992|8992.4|8990|8995.2|8992.8|8990.4|8988.1|351
1697708100000|2023-10-19 09:35:00|8992.3|8989.9|8993.6|8991.2|8994|8991.6|8990.7|8988.7|219
1697708400000|2023-10-19 09:40:00|8993.5|8991.1|8993.9|8992.4|8995.9|8993.5|8993.2|8991|196
1697708700000|2023-10-19 09:45:00|8993.8|8992.3|8991.7|8990.2|8994.3|8992.8|8991|8989.5|150
1697709000000|2023-10-19 09:50:00|8991.8|8990.3|8989.1|8986.7|8992.6|8990.8|8988.6|8986.6|279
1697709300000|2023-10-19 09:55:00|8989.2|8986.8|8986.4|8984.9|8989.2|8986.8|8986.2|8984.2|241
1697709600000|2023-10-19 10:00:00|8986.3|8984.8|8988.9|8987.4|8989.6|8988.1|8984.8|8983.3|265
1697709900000|2023-10-19 10:05:00|8988.8|8987.3|8987.3|8984.9|8988.8|8987.3|8983.9|8982.4|243
1697710200000|2023-10-19 10:10:00|8987.4|8985|8984.6|8982.2|8988.2|8986.1|8984.6|8982.2|188
1697710500000|2023-10-19 10:15:00|8984.7|8982.3|8985.3|8983.8|8986.5|8985|8984.1|8982|159
1697710800000|2023-10-19 10:20:00|8985.4|8983.9|8985.2|8983.7|8986.2|8984.7|8984.2|8982.7|178
1697711100000|2023-10-19 10:25:00|8985.3|8983.8|8984|8982.5|8985.7|8984.2|8983.3|8981.8|217
1697711400000|2023-10-19 10:30:00|8983.9|8982.4|8982.5|8980.1|8984.2|8982.7|8980.2|8978.4|283
1697711700000|2023-10-19 10:35:00|8983.2|8980.8|8980.7|8979.2|8983.4|8981.6|8978.2|8976.7|233
1697712000000|2023-10-19 10:40:00|8980.6|8979.1|8980.5|8979|8981.6|8980|8977.8|8976.1|127
1697712300000|2023-10-19 10:45:00|8980|8978.5|8979.1|8977.6|8980.3|8978.5|8978.5|8976.7|148
1697712600000|2023-10-19 10:50:00|8979.2|8977.7|8980.1|8977.7|8980.8|8978.8|8978.2|8976.6|90
1697712900000|2023-10-19 10:55:00|8980.2|8977.8|8979.6|8978.1|8980.3|8978.5|8978.4|8976.5|139
1697713200000|2023-10-19 11:00:00|8979.2|8977.7|8978.5|8976.1|8979.9|8977.8|8975.2|8973|202
1697713500000|2023-10-19 11:05:00|8978.4|8976|8977.9|8975.5|8980.3|8978.3|8977.1|8974.7|193
1697713800000|2023-10-19 11:10:00|8977.7|8975.3|8974.2|8972.7|8977.9|8975.5|8973.9|8972.4|232
1697714100000|2023-10-19 11:15:00|8973.8|8972.3|8976.1|8973.7|8976.1|8974.4|8973.5|8971.5|225
1697714400000|2023-10-19 11:20:00|8976.2|8973.8|8974.6|8972.2|8976.4|8974|8972.9|8970.7|301
1697714700000|2023-10-19 11:25:00|8974.7|8972.3|8973.5|8972|8975.4|8973.3|8973.3|8971.8|174
1697715000000|2023-10-19 11:30:00|8973.4|8971.9|8969.4|8967.9|8973.6|8972.1|8968.6|8966.8|228
1697715300000|2023-10-19 11:35:00|8969.2|8967.7|8970.3|8968.8|8971|8968.8|8967|8965.5|206
1697715600000|2023-10-19 11:40:00|8970|8968.5|8970.6|8969.1|8971.7|8969.3|8968.7|8966.3|193
1697715900000|2023-10-19 11:45:00|8970.7|8969.2|8970.1|8967.7|8971.6|8969.2|8969.1|8966.7|180
1697716200000|2023-10-19 11:50:00|8970|8967.6|8972.2|8969.8|8972.7|8970.3|8969.5|8967.1|194
1697716500000|2023-10-19 11:55:00|8972.1|8969.7|8974.4|8972|8975.2|8973.7|8971.9|8969.7|195
1697716800000|2023-10-19 12:00:00|8974|8972.5|8974.3|8971.9|8975.4|8973.6|8972.8|8971.2|275
1697717100000|2023-10-19 12:05:00|8974|8971.6|8969.7|8968.2|8974|8971.6|8968.2|8966.7|252
1697717400000|2023-10-19 12:10:00|8969.6|8968.1|8962.2|8960.7|8970.1|8968.6|8962|8960.5|257
1697717700000|2023-10-19 12:15:00|8962.1|8960.6|8965|8962.6|8965|8963.3|8961|8959.5|283
1697718000000|2023-10-19 12:20:00|8964.9|8962.5|8966.2|8964.7|8966.5|8965|8962.2|8960.2|234
1697718300000|2023-10-19 12:25:00|8966.4|8964.9|8967.3|8964.2|8968|8965.6|8964.8|8962.8|298
1697718600000|2023-10-19 12:30:00|8967.2|8964.3|8964.9|8962.5|8970.5|8967.7|8962.3|8959.9|626
1697718900000|2023-10-19 12:35:00|8965|8962.6|8962.6|8961.1|8967.4|8965.8|8960.9|8958.9|618
1697719200000|2023-10-19 12:40:00|8963|8961.5|8963.5|8962|8968.6|8966.7|8960.8|8959.3|568
1697719500000|2023-10-19 12:45:00|8963.6|8962.1|8963.9|8961.5|8965.7|8963.5|8962.5|8960.3|508
1697719800000|2023-10-19 12:50:00|8963.8|8961.4|8960.9|8959.4|8967.1|8964.7|8960.2|8958.7|405
1697720100000|2023-10-19 12:55:00|8961|8959.5|8965.6|8964.1|8967.2|8964.9|8960.9|8959.4|428
1697720400000|2023-10-19 13:00:00|8965.7|8964.2|8964.1|8961.7|8967.3|8965.5|8962.8|8960.8|414
1697720700000|2023-10-19 13:05:00|8964.4|8962|8963.2|8961.7|8965.5|8963.3|8962.7|8960.8|220
1697721000000|2023-10-19 13:10:00|8963.3|8961.8|8968.8|8966.4|8969|8966.7|8963.2|8961.7|324
1697721300000|2023-10-19 13:15:00|8968.7|8966.3|8970.3|8967.9|8971.3|8968.9|8967.3|8965.5|339
1697721600000|2023-10-19 13:20:00|8970.2|8967.8|8971|8969.5|8972.1|8970.6|8968.5|8967|295
1697721900000|2023-10-19 13:25:00|8970.9|8969.4|8974.7|8973.2|8975.7|8974.1|8969.8|8968.3|269
1697722200000|2023-10-19 13:30:00|8974.8|8973.3|8971.1|8969.6|8975.4|8973.9|8969.9|8968.4|429
1697722500000|2023-10-19 13:35:00|8971.2|8969.7|8964.4|8962.9|8971.6|8970.1|8963.8|8962.3|439
1697722800000|2023-10-19 13:40:00|8964.5|8963|8962.5|8961|8965.7|8963.3|8961.4|8959.9|424
1697723100000|2023-10-19 13:45:00|8962.4|8960.9|8961.2|8959.7|8964.6|8962.5|8960.8|8959.3|370
1697723400000|2023-10-19 13:50:00|8961.3|8959.8|8967.4|8965.9|8968|8966.5|8961.2|8959.7|362
1697723700000|2023-10-19 13:55:00|8967.3|8965.8|8965|8962.2|8969.7|8968.2|8963.7|8961.3|341
1697724000000|2023-10-19 14:00:00|8965.1|8962.4|8967.5|8965.1|8968.7|8966.7|8962|8959.6|525
1697724300000|2023-10-19 14:05:00|8967.2|8965.7|8969.1|8967.6|8971.7|8969.5|8967.2|8964.8|314
1697724600000|2023-10-19 14:10:00|8969|8967.5|8967.8|8965.4|8971.5|8969.3|8967|8965.1|315
1697724900000|2023-10-19 14:15:00|8967.9|8965.5|8968.9|8967.4|8974.6|8972.5|8966.6|8965|359
1697725200000|2023-10-19 14:20:00|8969|8967.5|8967.6|8966.1|8969.7|8967.8|8966.4|8964.9|402
1697725500000|2023-10-19 14:25:00|8967.5|8966|8966.8|8965.3|8968.1|8966.6|8965.1|8963.6|311
1697725800000|2023-10-19 14:30:00|8967|8965.5|8967.4|8965.9|8969.1|8967.5|8964.9|8963.4|312
1697726100000|2023-10-19 14:35:00|8967.5|8966|8966|8964.5|8968|8966.5|8964|8962.5|404
1697726400000|2023-10-19 14:40:00|8965.8|8964.3|8965.6|8964.1|8967.2|8965.3|8964.7|8963.2|352
1697726700000|2023-10-19 14:45:00|8965.7|8964.2|8969.5|8968|8971.5|8969.9|8965.4|8963.9|330
1697727000000|2023-10-19 14:50:00|8969.7|8968.2|8969|8967.5|8970.1|8968.6|8966.8|8965.3|220
1697727300000|2023-10-19 14:55:00|8969.1|8967.6|8968.1|8966.6|8971.3|8969.8|8966.3|8964.8|272
1697727600000|2023-10-19 15:00:00|8968.2|8966.7|8965.7|8963.3|8968.6|8967.1|8964.5|8962.5|325
1697727900000|2023-10-19 15:05:00|8965.4|8963|8963.2|8960.8|8965.7|8964.2|8960.6|8959.1|348
1697728200000|2023-10-19 15:10:00|8963.1|8960.7|8956.7|8955.2|8963.2|8961.3|8956.3|8954.8|307
1697728500000|2023-10-19 15:15:00|8956.9|8955.4|8957.5|8956|8958.6|8957.1|8956.6|8954.8|358
1697728800000|2023-10-19 15:20:00|8957.7|8956.2|8953.7|8952.2|8960.8|8959.3|8953.5|8951.3|337
1697729100000|2023-10-19 15:25:00|8953.6|8952.1|8956.6|8955.1|8956.7|8955.2|8953.5|8952|248
1697729400000|2023-10-19 15:30:00|8956.5|8955|8955.7|8954.2|8957.5|8956|8953.9|8952.4|270
1697729700000|2023-10-19 15:35:00|8955.8|8954.3|8953|8951.5|8956.2|8954.4|8953|8951.5|253
1697730000000|2023-10-19 15:40:00|8952.6|8951.1|8953.4|8951.9|8954.2|8952.7|8951.4|8949.9|213
1697730300000|2023-10-19 15:45:00|8953.5|8952|8956.6|8955.1|8956.7|8955.2|8953.3|8951.5|200
1697730600000|2023-10-19 15:50:00|8956.7|8955.2|8960.4|8958.9|8961.8|8959.8|8956.7|8955.2|240
1697730900000|2023-10-19 15:55:00|8960.3|8958.8|8957.2|8954.8|8961.4|8959.8|8957|8954.6|256
1697731200000|2023-10-19 16:00:00|8957.3|8954.9|8940.4|8938|8969.8|8967.4|8929.4|8927|1395
1697731500000|2023-10-19 16:05:00|8940.6|8938.2|8947.9|8945.5|8948|8945.6|8937.5|8935.1|973
1697731800000|2023-10-19 16:10:00|8947.8|8945.4|8943.6|8941.2|8949.7|8947.3|8940.9|8938.5|722
1697732100000|2023-10-19 16:15:00|8944|8941.6|8939.2|8936.8|8946.4|8944|8934.8|8933.3|594
1697732400000|2023-10-19 16:20:00|8939.1|8936.7|8941.3|8938.9|8941.3|8939.8|8934.9|8933|731
1697732700000|2023-10-19 16:25:00|8941.2|8938.8|8949.4|8947|8951.9|8949.5|8940.3|8938.3|912
1697733000000|2023-10-19 16:30:00|8949.5|8947.1|8960.3|8957.9|8964|8961.6|8948.2|8945.8|861
1697733300000|2023-10-19 16:35:00|8960.2|8957.8|8963.6|8961.2|8977.5|8975.1|8959.8|8957.4|1269
1697733600000|2023-10-19 16:40:00|8963.5|8961.1|8961.1|8958.7|8965|8962.6|8954.5|8952.1|1136
1697733900000|2023-10-19 16:45:00|8961|8958.6|8951.1|8948.7|8961.2|8958.8|8947.4|8945|941
1697734200000|2023-10-19 16:50:00|8951.2|8948.8|8940|8937.6|8953.1|8950.7|8939.4|8937|880
1697734500000|2023-10-19 16:55:00|8940.1|8937.7|8935.2|8932.8|8941.7|8939.3|8933.3|8930.9|682
1697734800000|2023-10-19 17:00:00|8935|8932.6|8936.1|8933.7|8938.6|8936.2|8933.1|8930.7|685
1697735100000|2023-10-19 17:05:00|8936.2|8933.8|8933.8|8931.4|8937|8934.6|8930.5|8928.1|690
1697735400000|2023-10-19 17:10:00|8933.9|8931.5|8933.9|8931.5|8935.6|8933.4|8929.8|8927.6|647
1697735700000|2023-10-19 17:15:00|8934|8931.6|8927.9|8925.5|8938.7|8936.3|8927.2|8924.8|566
1697736000000|2023-10-19 17:20:00|8928|8925.6|8935.5|8933.1|8936.7|8934.3|8926.3|8924.3|606
1697736300000|2023-10-19 17:25:00|8935|8932.6|8932.2|8929.8|8936.5|8934.1|8931.3|8928.9|571
1697736600000|2023-10-19 17:30:00|8931.8|8929.4|8929|8926.6|8933.6|8931.2|8926.4|8924|598
1697736900000|2023-10-19 17:35:00|8928.8|8926.4|8936|8934.5|8937.2|8935|8927.8|8925.4|518
1697737200000|2023-10-19 17:40:00|8936.2|8934.7|8934.9|8932.5|8939.3|8937.3|8933.4|8931|502
1697737500000|2023-10-19 17:45:00|8935|8932.6|8931.4|8929|8935.9|8933.6|8930.3|8928.3|446
1697737800000|2023-10-19 17:50:00|8931.3|8928.9|8931.1|8928.7|8931.9|8929.8|8928.8|8926.4|416
1697738100000|2023-10-19 17:55:00|8931.2|8928.8|8923.6|8922.1|8931.6|8929.2|8923.3|8921.8|434
1697738400000|2023-10-19 18:00:00|8923.3|8921.8|8921.8|8919.4|8924.7|8922.8|8920.2|8918.5|345
1697738700000|2023-10-19 18:05:00|8922.1|8919.7|8920.5|8919|8924.2|8922.3|8919.5|8917.3|307
1697739000000|2023-10-19 18:10:00|8920.6|8919.1|8917.4|8915|8920.7|8919.1|8915|8913.5|259
1697739300000|2023-10-19 18:15:00|8917.3|8914.9|8918.6|8916.2|8919.1|8916.7|8913.3|8911.8|359
1697739600000|2023-10-19 18:20:00|8918.4|8916|8925.8|8923.4|8926|8923.6|8918.3|8915.9|417
1697739900000|2023-10-19 18:25:00|8926|8923.6|8924.7|8922.3|8926.7|8924.3|8924.2|8921.8|347
1697740200000|2023-10-19 18:30:00|8924.8|8922.4|8928.4|8926.9|8929.3|8927.4|8924.5|8922.4|272
1697740500000|2023-10-19 18:35:00|8928.5|8927|8931.6|8929.2|8932.4|8930|8928.5|8927|277
1697740800000|2023-10-19 18:40:00|8931.5|8929.1|8931.8|8930.3|8934.2|8932.7|8930.1|8928|246
1697741100000|2023-10-19 18:45:00|8931.9|8930.4|8931.8|8930.3|8932.9|8931|8929.6|8927.8|283
1697741400000|2023-10-19 18:50:00|8932.2|8929.8|8937.9|8935.5|8938.8|8936.4|8931.3|8928.9|293
1697741700000|2023-10-19 18:55:00|8938|8935.6|8935|8933.5|8939.4|8937|8933.9|8932.4|288
1697742000000|2023-10-19 19:00:00|8935.1|8933.6|8934.6|8933.1|8936.9|8935.4|8933.8|8931.9|263
1697742300000|2023-10-19 19:05:00|8934.7|8933.2|8935|8932.6|8936.9|8935.4|8933.9|8931.8|211
1697742600000|2023-10-19 19:10:00|8935.1|8932.7|8930.6|8928.2|8935.1|8932.7|8927.9|8925.5|252
1697742900000|2023-10-19 19:15:00|8930.5|8928.1|8931|8928.6|8932.9|8930.5|8930.3|8927.9|184
1697743200000|2023-10-19 19:20:00|8930.9|8928.5|8928.1|8925.7|8931.2|8928.8|8927.6|8925.2|178
1697743500000|2023-10-19 19:25:00|8928.2|8925.8|8929|8926.6|8930.1|8927.7|8927.3|8924.9|150
1697743800000|2023-10-19 19:30:00|8928.9|8926.5|8931.5|8929.1|8931.9|8929.7|8927.4|8925.1|175
1697744100000|2023-10-19 19:35:00|8931.6|8929.2|8930.7|8928.3|8931.6|8929.2|8928.8|8927.1|177
1697744400000|2023-10-19 19:40:00|8930.6|8928.2|8931.9|8929.5|8932.1|8930.2|8930.2|8928.2|196
1697744700000|2023-10-19 19:45:00|8931.8|8929.4|8932.2|8929.8|8933|8931.1|8930.8|8928.4|189
1697745000000|2023-10-19 19:50:00|8932.8|8930.4|8930.5|8928.1|8933.5|8931.1|8929.5|8927.8|234
1697745300000|2023-10-19 19:55:00|8930.7|8928.3|8924.2|8922.7|8931.1|8928.7|8924.1|8922.1|278
1697745600000|2023-10-19 20:00:00|8924.3|8922.8|8926.1|8923.7|8927.8|8925.4|8924.2|8922.7|115
1697745900000|2023-10-19 20:05:00|8926|8923.6|8924.3|8921.9|8926.9|8924.5|8921|8918.6|119
1697746200000|2023-10-19 20:10:00|8924.6|8922.2|8922.6|8920.2|8926.4|8924|8921.7|8919.3|103
1697746500000|2023-10-19 20:15:00|8922.7|8920.3|8922.4|8920|8923|8920.6|8922|8919.6|49
1697746800000|2023-10-19 20:20:00|8922.5|8920.1|8923.1|8920.7|8924.9|8922.5|8922.5|8920.1|56
1697747100000|2023-10-19 20:25:00|8923|8920.6|8914.8|8912.4|8923|8920.6|8914.5|8912.1|122
1697747400000|2023-10-19 20:30:00|8915.1|8912.7|8910.6|8908.2|8916.5|8914.1|8910.2|8907.8|181
1697747700000|2023-10-19 20:35:00|8910.5|8908.1|8913.1|8910.7|8913.9|8911.5|8910.5|8908.1|107
1697748000000|2023-10-19 20:40:00|8913.2|8910.8|8917.8|8915.4|8920|8917.6|8912.7|8910.3|220
1697748300000|2023-10-19 20:45:00|8917.9|8915.5|8916.5|8914.1|8917.9|8915.5|8916.3|8913.9|72
1697748600000|2023-10-19 20:50:00|8916.4|8914|8917.6|8915.2|8918.7|8916.3|8916.4|8914|99
1697748900000|2023-10-19 20:55:00|8918.4|8914.5|8916.8|8910.3|8919|8914.9|8916.4|8909.9|137
1697749200000|2023-10-19 21:00:00|8916.4|8909.9|8916.8|8910.3|8917.2|8910.7|8916.4|8909.9|9
1697749500000|2023-10-19 21:05:00|8916.5|8910|8917.2|8910.7|8917.2|8910.7|8916.5|8910|7
1697749800000|2023-10-19 21:10:00|8917.3|8910.8|8917.9|8911.4|8918|8911.5|8917.3|8910.8|7
1697750100000|2023-10-19 21:15:00|8916|8909.5|8915.7|8909.2|8916.2|8909.7|8915.6|8909.1|18
1697750400000|2023-10-19 21:20:00|8915.8|8909.3|8915.5|8909|8915.8|8909.3|8915.2|8908.7|15
1697750700000|2023-10-19 21:25:00|8915.4|8908.9|8914.2|8907.7|8915.9|8909.4|8913.9|8907.4|16
1697751000000|2023-10-19 21:30:00|8914.1|8907.6|8916|8909.5|8916.1|8909.6|8914.1|8907.6|46
1697751300000|2023-10-19 21:35:00|8916.1|8909.6|8916.6|8910.1|8916.9|8910.4|8916.1|8909.6|21
1697751600000|2023-10-19 21:40:00|8916.7|8910.2|8916.6|8910.1|8916.7|8910.2|8916.1|8909.6|62
1697751900000|2023-10-19 21:45:00|8916.7|8910.2|8917.1|8910.6|8917.4|8910.9|8916.2|8909.7|210
1697752200000|2023-10-19 21:50:00|8917.2|8910.7|8916.6|8910.1|8917.5|8911|8916|8909.5|260
1697752500000|2023-10-19 21:55:00|8916.2|8909.7|8914.3|8907.8|8916.9|8910.4|8913.2|8906.7|298
1697752800000|2023-10-19 22:00:00|8914.5|8908|8916.6|8912.7|8917.2|8912.8|8914.5|8908|179
1697753100000|2023-10-19 22:05:00|8915.8|8913.4|8919.5|8917.1|8919.9|8917.5|8915.7|8913.3|63
1697753400000|2023-10-19 22:10:00|8919.4|8917|8919.7|8917.3|8920.4|8918|8918.6|8916.2|124
1697753700000|2023-10-19 22:15:00|8919.6|8917.2|8920.4|8918|8921|8918.6|8919.2|8916.8|151
1697754000000|2023-10-19 22:20:00|8920.5|8918.1|8919.8|8917.4|8921|8918.6|8919.6|8917.2|181
1697754300000|2023-10-19 22:25:00|8919.9|8917.5|8919.8|8917.4|8920.5|8918.1|8919.3|8916.9|142
1697754600000|2023-10-19 22:30:00|8920.6|8918.2|8920.4|8918|8921.3|8918.9|8919.3|8916.9|122
1697754900000|2023-10-19 22:35:00|8920.3|8917.9|8920.2|8917.8|8920.5|8918.1|8920|8917.6|63
1697755200000|2023-10-19 22:40:00|8920.1|8917.7|8921.7|8919.3|8922|8919.6|8920.1|8917.7|39
1697755500000|2023-10-19 22:45:00|8921.6|8919.2|8920.7|8918.3|8921.7|8919.3|8920.6|8918.2|62
1697755800000|2023-10-19 22:50:00|8920.8|8918.4|8920.5|8918.1|8921|8918.6|8919.6|8917.2|198
1697756100000|2023-10-19 22:55:00|8920.4|8918|8920.8|8918.4|8920.9|8918.5|8920.3|8917.9|39
1697756400000|2023-10-19 23:00:00|8921|8918.6|8923.2|8920.8|8924.8|8922.4|8921|8918.6|105
1697756700000|2023-10-19 23:05:00|8923.3|8920.9|8922.6|8920.2|8924.5|8922.1|8922.5|8920.1|104
1697757000000|2023-10-19 23:10:00|8922.3|8919.9|8920.7|8918.3|8922.5|8920.1|8920.5|8918.1|86
1697757300000|2023-10-19 23:15:00|8920.8|8918.4|8922.1|8919.7|8922.1|8919.7|8920.8|8918.4|75
1697757600000|2023-10-19 23:20:00|8922.2|8919.8|8920.7|8918.3|8923|8920.6|8920.6|8918.2|77
1697757900000|2023-10-19 23:25:00|8920.8|8918.4|8921|8918.6|8921.7|8919.3|8920.5|8918.2|54
1697758200000|2023-10-19 23:30:00|8921.1|8918.7|8919.7|8917.3|8921.2|8918.8|8918.9|8916.5|75
1697758500000|2023-10-19 23:35:00|8919.8|8917.4|8918.5|8916.1|8919.9|8917.5|8917.7|8915.3|94
1697758800000|2023-10-19 23:40:00|8918.6|8916.2|8919.3|8916.9|8919.4|8917|8918.1|8915.7|126
1697759100000|2023-10-19 23:45:00|8919.8|8917.4|8919.8|8917.4|8921.1|8918.7|8919.2|8916.8|109
1697759400000|2023-10-19 23:50:00|8919.9|8917.5|8920.3|8917.9|8920.4|8918|8918.8|8916.4|73
1697759700000|2023-10-19 23:55:00|8920.4|8918|8919.2|8916.8|8920.9|8918.5|8919.1|8916.7|73
1697760000000|2023-10-20 00:00:00|8919.3|8916.9|8925.9|8923.5|8927.7|8925.3|8919.3|8916.9|175
1697760300000|2023-10-20 00:05:00|8926|8923.6|8925.6|8923.2|8926.6|8924.2|8923.4|8921|163
1697760600000|2023-10-20 00:10:00|8925.7|8923.3|8926.2|8923.8|8927.7|8925.3|8924.3|8921.9|232
1697760900000|2023-10-20 00:15:00|8926.3|8923.9|8930|8927.6|8930.4|8928|8925.5|8923.1|191
1697761200000|2023-10-20 00:20:00|8930.1|8927.7|8926.7|8925.2|8930.1|8927.7|8926.3|8924.8|131
1697761500000|2023-10-20 00:25:00|8926.8|8925.3|8928.3|8926.8|8929|8927.3|8926.7|8925.2|103
1697761800000|2023-10-20 00:30:00|8928.2|8926.7|8928.8|8927.3|8929.9|8928.4|8928|8926.5|126
1697762100000|2023-10-20 00:35:00|8929|8927.5|8926.1|8924.6|8929.1|8927.5|8924.7|8922.3|155
1697762400000|2023-10-20 00:40:00|8926.2|8924.7|8924.3|8922.8|8926.4|8924.9|8923.8|8922.3|81
1697762700000|2023-10-20 00:45:00|8924.4|8922.9|8925.6|8924.1|8925.6|8924.1|8923.5|8922|113
1697763000000|2023-10-20 00:50:00|8925.7|8924.2|8924.1|8922.6|8927|8925.5|8923.9|8922.4|118
1697763300000|2023-10-20 00:55:00|8923.8|8922.3|8924.5|8922.1|8925.8|8924.3|8923.6|8922|181
1697763600000|2023-10-20 01:00:00|8924.1|8922.6|8924.3|8922.8|8925.1|8923.6|8923.2|8921.6|194
1697763900000|2023-10-20 01:05:00|8924.4|8922.9|8925.2|8922.8|8926.3|8923.9|8923.3|8921.8|141
1697764200000|2023-10-20 01:10:00|8925.1|8922.7|8926.4|8924|8927.5|8925.1|8925.1|8922.7|235
1697764500000|2023-10-20 01:15:00|8926.5|8924.1|8926.5|8925|8927.2|8925|8925|8922.6|204
1697764800000|2023-10-20 01:20:00|8926.4|8924.9|8927|8924.6|8927.1|8925.4|8925.9|8923.8|144
1697765100000|2023-10-20 01:25:00|8926.9|8924.5|8926.5|8924.1|8927|8925.1|8925.5|8923.4|112
1697765400000|2023-10-20 01:30:00|8926.4|8924|8925.8|8923.4|8926.9|8924.9|8924.7|8922.6|168
1697765700000|2023-10-20 01:35:00|8925.9|8923.5|8925.4|8923|8926.2|8924.1|8924.6|8922.2|112
1697766000000|2023-10-20 01:40:00|8925.3|8922.9|8923.8|8922.3|8925.7|8923.9|8922.9|8921.4|135
1697766300000|2023-10-20 01:45:00|8923.7|8922.2|8926.3|8923.9|8926.9|8924.8|8923.6|8921.7|197
1697766600000|2023-10-20 01:50:00|8926.2|8923.8|8927.7|8925.3|8927.8|8925.7|8925.6|8923.5|178
1697766900000|2023-10-20 01:55:00|8927.8|8925.4|8926.5|8925|8928.5|8927|8926.5|8924.7|133
1697767200000|2023-10-20 02:00:00|8927.2|8924.8|8923.8|8922.3|8927.8|8926.3|8923.6|8922.1|148
1697767500000|2023-10-20 02:05:00|8923.9|8922.4|8924.3|8922.8|8925.3|8923.8|8923.7|8922.2|122
1697767800000|2023-10-20 02:10:00|8924.4|8922.9|8924|8922.5|8924.5|8923|8923.4|8921.9|71
1697768100000|2023-10-20 02:15:00|8923.7|8922.2|8923.9|8922.4|8925.3|8923.8|8922.4|8920.9|109
1697768400000|2023-10-20 02:20:00|8923.8|8922.3|8922.2|8920.7|8923.8|8922.3|8920.8|8919.3|199
1697768700000|2023-10-20 02:25:00|8922.3|8920.8|8922.8|8920.4|8923.5|8922|8921.9|8920.3|125
1697769000000|2023-10-20 02:30:00|8922.9|8920.5|8920|8917.6|8922.9|8920.9|8919.9|8917.5|190
1697769300000|2023-10-20 02:35:00|8919.7|8917.3|8920|8917.6|8921|8918.6|8919.2|8916.8|174
1697769600000|2023-10-20 02:40:00|8920.1|8917.7|8919.2|8916.8|8920.7|8918.3|8918.7|8916.3|80
1697769900000|2023-10-20 02:45:00|8919.1|8916.7|8916.4|8914|8919.3|8916.9|8916.4|8914|137
1697770200000|2023-10-20 02:50:00|8916.5|8914.1|8918.9|8916.5|8919.7|8917.3|8916.1|8913.7|177
1697770500000|2023-10-20 02:55:00|8918.8|8916.4|8919.2|8916.8|8919.8|8917.4|8918.8|8916.4|107
1697770800000|2023-10-20 03:00:00|8919.3|8916.9|8918.7|8916.3|8919.8|8917.4|8918.5|8916.1|105
1697771100000|2023-10-20 03:05:00|8918.5|8916.1|8919.4|8917|8919.8|8917.8|8917.9|8915.5|101
1697771400000|2023-10-20 03:10:00|8919.2|8916.8|8919.4|8917|8920.7|8919.1|8918.7|8916.7|144
1697771700000|2023-10-20 03:15:00|8919.5|8917.1|8921.7|8919.3|8922.1|8919.7|8918.7|8916.3|114
1697772000000|2023-10-20 03:20:00|8921.8|8919.4|8923.2|8920.8|8923.2|8920.8|8921.5|8919.1|93
1697772300000|2023-10-20 03:25:00|8923.3|8920.9|8923.1|8921.6|8923.6|8921.9|8922.4|8920|97
1697772600000|2023-10-20 03:30:00|8923.2|8921.7|8924.4|8922|8924.6|8922.2|8922.7|8920.7|62
1697772900000|2023-10-20 03:35:00|8924.3|8921.9|8925.3|8922.9|8925.6|8923.2|8924|8921.6|69
1697773200000|2023-10-20 03:40:00|8925.5|8923.1|8925.4|8923|8925.9|8923.5|8924|8922.3|56
1697773500000|2023-10-20 03:45:00|8925.3|8922.9|8924.7|8923.2|8925.9|8923.8|8923.8|8921.8|65
1697773800000|2023-10-20 03:50:00|8924.8|8923.3|8925|8923.5|8925.2|8923.5|8924.3|8922.4|58
1697774100000|2023-10-20 03:55:00|8925.1|8923.6|8924.9|8923.4|8925.5|8924|8924.5|8923|52
1697774400000|2023-10-20 04:00:00|8925.5|8924|8925.7|8924.2|8926.5|8925|8925.3|8923.8|61
1697774700000|2023-10-20 04:05:00|8925.8|8924.3|8924.8|8923.3|8925.8|8924.3|8924.8|8923.3|52
1697775000000|2023-10-20 04:10:00|8924.9|8923.4|8927.5|8926|8927.7|8926.2|8924.7|8923.2|73
1697775300000|2023-10-20 04:15:00|8927.6|8926.1|8928.1|8926.6|8928.5|8927|8927.3|8925.8|83
1697775600000|2023-10-20 04:20:00|8928|8926.5|8927.6|8926.1|8928.3|8926.8|8927.2|8925.7|81
1697775900000|2023-10-20 04:25:00|8927.5|8926|8928.9|8926.5|8929.1|8926.7|8927|8925.5|56
1697776200000|2023-10-20 04:30:00|8928.7|8926.3|8929.1|8927.6|8929.4|8927.9|8928.2|8925.8|77
1697776500000|2023-10-20 04:35:00|8929.2|8927.7|8928.3|8925.9|8929.6|8927.8|8927.9|8925.5|143
1697776800000|2023-10-20 04:40:00|8928.4|8926|8929.6|8928.1|8930.5|8928.4|8928.4|8926|100
1697777100000|2023-10-20 04:45:00|8929.9|8927.5|8928.3|8925.9|8929.9|8927.6|8927.3|8925.3|143
1697777400000|2023-10-20 04:50:00|8928.4|8926|8928.2|8926.7|8928.7|8926.9|8927.4|8925|153
1697777700000|2023-10-20 04:55:00|8928.6|8926.2|8930|8928.5|8930.3|8928.6|8927.6|8925.8|176
1697778000000|2023-10-20 05:00:00|8929.8|8928.3|8928.6|8926.2|8931.2|8929.3|8928.3|8925.9|166
1697778300000|2023-10-20 05:05:00|8928.8|8926.4|8930.5|8928.1|8931.4|8929|8928.1|8925.7|88
1697778600000|2023-10-20 05:10:00|8930.1|8928.6|8929.3|8926.9|8930.8|8929|8928.4|8926|81
1697778900000|2023-10-20 05:15:00|8929.4|8927|8926.7|8925.2|8929.4|8927|8925.7|8924.2|102
1697779200000|2023-10-20 05:20:00|8926.6|8925.1|8924.6|8923.1|8926.6|8925.1|8924.5|8923|61
1697779500000|2023-10-20 05:25:00|8924.5|8923|8923.6|8922.1|8924.5|8923|8922.9|8921.4|93
1697779800000|2023-10-20 05:30:00|8923.5|8922|8921.2|8919.7|8923.7|8922.2|8921.1|8919|151
1697780100000|2023-10-20 05:35:00|8921.3|8919.8|8922|8920.5|8922.5|8921|8921.1|8919.2|105
1697780400000|2023-10-20 05:40:00|8921.9|8920.4|8924.9|8923.4|8925.7|8924.2|8921.9|8920.4|117
1697780700000|2023-10-20 05:45:00|8925.2|8923.7|8927.5|8925.1|8928|8926|8924.8|8923.3|135
1697781000000|2023-10-20 05:50:00|8927.6|8925.2|8929|8927.5|8929.9|8927.8|8927|8924.9|178
1697781300000|2023-10-20 05:55:00|8929.4|8927.9|8930.2|8927.8|8930.4|8928.4|8928.5|8926.1|176
1697781600000|2023-10-20 06:00:00|8930.3|8927.9|8928.6|8927.1|8932|8929.6|8924.1|8921.9|350
1697781900000|2023-10-20 06:05:00|8928.7|8927.2|8923.5|8921.1|8929.1|8927.4|8922.2|8920.3|268
1697782200000|2023-10-20 06:10:00|8923.6|8921.2|8928.3|8925.9|8928.4|8926|8923.5|8921.1|205
1697782500000|2023-10-20 06:15:00|8929.1|8926.7|8929.7|8927.3|8929.9|8927.5|8929|8926.6|139
1697782800000|2023-10-20 06:20:00|8929.6|8927.2|8929.9|8927.5|8932.1|8929.9|8929.2|8927.2|173
1697783100000|2023-10-20 06:25:00|8930|8927.6|8928.5|8927|8930.7|8928.5|8927.2|8925.5|202
1697783400000|2023-10-20 06:30:00|8928.4|8926.9|8929.9|8927.5|8930.6|8928.5|8927.2|8925.7|289
1697783700000|2023-10-20 06:35:00|8930.2|8927.8|8930|8927.6|8932.3|8929.9|8929|8926.6|271
1697784000000|2023-10-20 06:40:00|8929.9|8927.5|8930.8|8928.4|8932.3|8929.9|8927|8924.6|277
1697784300000|2023-10-20 06:45:00|8930.9|8928.5|8931.6|8929.2|8932|8929.9|8929|8926.6|207
1697784600000|2023-10-20 06:50:00|8931.4|8929|8930.4|8928|8932.6|8930.2|8929|8926.6|202
1697784900000|2023-10-20 06:55:00|8930.5|8928.1|8932|8929.6|8933.2|8930.8|8930.4|8928|269
1697785200000|2023-10-20 07:00:00|8931.9|8929.5|8933.1|8931.6|8933.4|8931.9|8929|8926.9|398
1697785500000|2023-10-20 07:05:00|8933.3|8931.8|8929.3|8927.8|8933.6|8932.1|8927.9|8925.5|406
1697785800000|2023-10-20 07:10:00|8929.4|8927.9|8932.1|8929.7|8933.7|8931.6|8928|8926.4|369
1697786100000|2023-10-20 07:15:00|8932.2|8929.8|8930.5|8929|8934.7|8932.3|8930.2|8928.7|348
1697786400000|2023-10-20 07:20:00|8930.7|8929.2|8934.3|8932.8|8936.6|8934.2|8930.1|8928|385
1697786700000|2023-10-20 07:25:00|8934.4|8932.9|8934.1|8932.6|8935.3|8933.6|8932.8|8931.1|238
1697787000000|2023-10-20 07:30:00|8934.2|8932.7|8927.9|8926.4|8934.4|8932.9|8926.5|8924.3|286
1697787300000|2023-10-20 07:35:00|8928|8926.5|8922.4|8920.9|8928.6|8927.1|8921.3|8919.2|284
1697787600000|2023-10-20 07:40:00|8922.5|8921|8921.4|8919.9|8923.2|8921.4|8920.8|8919.1|360
1697787900000|2023-10-20 07:45:00|8921.3|8919.8|8915.4|8913|8921.3|8919.8|8913.1|8911.6|373
1697788200000|2023-10-20 07:50:00|8915.5|8913.1|8915|8912.6|8919.5|8917.6|8914.6|8912.6|305
1697788500000|2023-10-20 07:55:00|8914.9|8912.5|8910.1|8907.7|8915.7|8913.6|8910|8907.6|382
1697788800000|2023-10-20 08:00:00|8910.2|8907.8|8919.4|8917|8920.8|8919.2|8910|8907.7|309
1697789100000|2023-10-20 08:05:00|8919.3|8916.9|8922|8919.6|8930|8927.6|8918.3|8916.4|407
1697789400000|2023-10-20 08:10:00|8922.1|8919.7|8921.1|8919.6|8922.9|8921.2|8920.4|8918.3|228
1697789700000|2023-10-20 08:15:00|8921.2|8919.7|8915.4|8913.9|8922.3|8920.8|8915.4|8913.9|272
1697790000000|2023-10-20 08:20:00|8915.5|8914|8913.2|8910.8|8917.2|8915.7|8911.8|8909.8|451
1697790300000|2023-10-20 08:25:00|8913.6|8911.2|8911.4|8909|8915.4|8913|8911.2|8908.8|344
1697790600000|2023-10-20 08:30:00|8911.3|8908.9|8916.7|8915.2|8917|8915.5|8911.1|8908.7|401
1697790900000|2023-10-20 08:35:00|8916.8|8915.3|8911.3|8909.8|8917|8915.5|8911.2|8909.2|350
1697791200000|2023-10-20 08:40:00|8911.4|8909.9|8907.8|8906.3|8913|8911.5|8906.5|8905|344
1697791500000|2023-10-20 08:45:00|8907.9|8906.4|8908.7|8907.2|8909.5|8908|8903.8|8901.4|236
1697791800000|2023-10-20 08:50:00|8909|8907.5|8916.1|8913.7|8916.5|8914.1|8908.9|8907.4|198
1697792100000|2023-10-20 08:55:00|8916|8913.6|8916.3|8914.8|8916.6|8915.1|8913.3|8911.2|257
1697792400000|2023-10-20 09:00:00|8916.2|8914.7|8918|8916.5|8918.9|8917.4|8915.7|8914.2|278
1697792700000|2023-10-20 09:05:00|8918.1|8916.6|8916|8914.5|8920.5|8919|8916|8914.5|283
1697793000000|2023-10-20 09:10:00|8916.1|8914.6|8919.1|8916.7|8919.7|8917.7|8913.3|8911.8|286
1697793300000|2023-10-20 09:15:00|8919.2|8916.8|8923.4|8921|8925|8922.6|8918.6|8916.6|319
1697793600000|2023-10-20 09:20:00|8923.3|8920.9|8922.3|8920.8|8926.4|8924.4|8921.4|8919.1|351
1697793900000|2023-10-20 09:25:00|8922.2|8920.7|8921.6|8920.1|8923.5|8921.1|8920.4|8918.1|268
1697794200000|2023-10-20 09:30:00|8921.7|8920.2|8921.4|8919.9|8922.7|8920.8|8919.3|8917.7|266
1697794500000|2023-10-20 09:35:00|8921.3|8919.8|8926|8923.6|8926.8|8924.4|8921|8919.5|377
1697794800000|2023-10-20 09:40:00|8926.1|8923.7|8923.2|8920.8|8926.3|8923.9|8921.4|8919.6|260
1697795100000|2023-10-20 09:45:00|8923.6|8921.2|8922.5|8920.1|8923.8|8922.1|8921|8918.8|204
1697795400000|2023-10-20 09:50:00|8922.6|8920.2|8918.3|8916.8|8922.6|8920.2|8917.9|8915.5|232
1697795700000|2023-10-20 09:55:00|8918.2|8916.7|8918.2|8916.7|8919.6|8918.1|8917.6|8915.6|154
1697796000000|2023-10-20 10:00:00|8918.3|8916.8|8916.4|8914|8919.7|8918.2|8915|8913.5|159
1697796300000|2023-10-20 10:05:00|8916.2|8913.8|8915.3|8913.8|8917.6|8915.7|8914.3|8911.9|198
1697796600000|2023-10-20 10:10:00|8915.4|8913.9|8915.7|8914.2|8919.2|8917.7|8915.4|8913.3|164
1697796900000|2023-10-20 10:15:00|8915.6|8914.1|8915.1|8912.7|8916.1|8914.6|8914.3|8911.9|169
1697797200000|2023-10-20 10:20:00|8915|8912.6|8916.9|8915.4|8917.1|8915.6|8914.2|8912|150
1697797500000|2023-10-20 10:25:00|8917|8915.5|8919.5|8917.1|8919.7|8918.2|8916.9|8915.4|141
1697797800000|2023-10-20 10:30:00|8919.4|8917.9|8919.3|8917.8|8920.3|8918.8|8917.8|8916.3|237
1697798100000|2023-10-20 10:35:00|8919.4|8917.9|8916.8|8915.3|8920.5|8918.5|8916.3|8914.7|205
1697798400000|2023-10-20 10:40:00|8916.9|8915.4|8917.4|8915|8917.5|8915.4|8913.4|8911|237
1697798700000|2023-10-20 10:45:00|8917.5|8915.1|8915.3|8913.8|8917.9|8915.5|8914.6|8913|236
1697799000000|2023-10-20 10:50:00|8915.4|8913.9|8914.8|8913.3|8916.8|8915|8914.7|8912.8|178
1697799300000|2023-10-20 10:55:00|8914.9|8913.4|8915|8913.5|8917|8915.5|8913.7|8911.9|204
1697799600000|2023-10-20 11:00:00|8915.1|8913.6|8914.4|8912.9|8915.5|8914|8913.6|8912.1|178
1697799900000|2023-10-20 11:05:00|8914.3|8912.8|8912|8909.6|8914.6|8913.1|8909.6|8908.1|312
1697800200000|2023-10-20 11:10:00|8911.9|8909.5|8912.5|8911|8916.1|8914.2|8911.4|8909|277
1697800500000|2023-10-20 11:15:00|8912.6|8911.1|8914.4|8912.9|8915.1|8913.6|8912.4|8910.9|199
1697800800000|2023-10-20 11:20:00|8914.5|8913|8912.7|8911.2|8915.1|8913.3|8911|8909.5|213
1697801100000|2023-10-20 11:25:00|8912.8|8911.3|8913.3|8911.8|8915.1|8913|8912.6|8910.8|237
1697801400000|2023-10-20 11:30:00|8913.4|8911.9|8914.1|8912.6|8915.3|8913.2|8913.1|8911.5|138
1697801700000|2023-10-20 11:35:00|8914|8912.5|8912.7|8910.3|8915|8913.5|8912.2|8909.8|206
1697802000000|2023-10-20 11:40:00|8912.6|8910.2|8911.3|8909.8|8914.5|8912.6|8911.2|8909.7|213
1697802300000|2023-10-20 11:45:00|8911.2|8909.7|8909.8|8907.4|8911.2|8909.7|8909|8907.4|182
1697802600000|2023-10-20 11:50:00|8909.7|8907.3|8913.1|8910.7|8913.1|8910.7|8909.5|8907.1|174
1697802900000|2023-10-20 11:55:00|8913.3|8910.9|8913.2|8911.7|8914.7|8912.3|8912|8909.6|153
1697803200000|2023-10-20 12:00:00|8913.1|8911.6|8915|8912.6|8916.3|8914.5|8913.1|8911.6|251
1697803500000|2023-10-20 12:05:00|8914.9|8912.5|8917|8915.5|8917|8915.5|8914.3|8912.4|271
1697803800000|2023-10-20 12:10:00|8916.9|8915.4|8920.8|8919.3|8921.5|8920|8914.7|8913.2|345
1697804100000|2023-10-20 12:15:00|8920.7|8919.2|8921.5|8920|8924.6|8923.1|8920.7|8919.2|356
1697804400000|2023-10-20 12:20:00|8921.6|8920.1|8928.7|8927.2|8929.5|8927.5|8919.3|8917.8|394
1697804700000|2023-10-20 12:25:00|8928.8|8927.3|8932.1|8929.7|8933.1|8931.6|8927.8|8925.4|440
1697805000000|2023-10-20 12:30:00|8932.2|8929.8|8932.4|8930|8932.7|8930.3|8926.3|8923.9|457
1697805300000|2023-10-20 12:35:00|8932|8929.6|8928|8926.5|8933.5|8931.1|8928|8925.9|409
1697805600000|2023-10-20 12:40:00|8927.9|8926.4|8926.9|8925.4|8929.9|8927.5|8923.2|8920.8|445
1697805900000|2023-10-20 12:45:00|8926.7|8925.2|8926.4|8924|8930.2|8927.8|8924.8|8922.8|311
1697806200000|2023-10-20 12:50:00|8926.5|8924.1|8930|8928.5|8930|8928.5|8925.2|8923.2|298
1697806500000|2023-10-20 12:55:00|8929.9|8928.4|8928.8|8926.4|8931|8928.6|8927.7|8925.3|331
1697806800000|2023-10-20 13:00:00|8928.9|8926.5|8926.7|8925.2|8929.7|8927.7|8925.8|8923.4|473
1697807100000|2023-10-20 13:05:00|8926.6|8925.1|8923.9|8922.4|8927.6|8926|8923.5|8921.6|322
1697807400000|2023-10-20 13:10:00|8923.8|8922.3|8923.7|8922.2|8924.4|8922.4|8921.8|8920|229
1697807700000|2023-10-20 13:15:00|8923.9|8922.4|8927.4|8925.9|8928.1|8926.6|8922|8920.5|228
1697808000000|2023-10-20 13:20:00|8927.3|8925.8|8925.6|8924.1|8927.3|8925.8|8921.7|8920|335
1697808300000|2023-10-20 13:25:00|8925.7|8924.2|8928.1|8926.6|8928.5|8927|8923|8921.2|306
1697808600000|2023-10-20 13:30:00|8928.2|8926.7|8921.9|8920.4|8929.2|8927.1|8921.5|8920|412
1697808900000|2023-10-20 13:35:00|8921.8|8920.3|8918.1|8915.7|8922.3|8920.8|8917.2|8915.4|427
1697809200000|2023-10-20 13:40:00|8918.2|8915.8|8923.9|8922.4|8924.6|8922.4|8918.2|8915.8|425
1697809500000|2023-10-20 13:45:00|8924|8922.5|8924.1|8922.6|8925.9|8923.5|8920.3|8918.8|593
1697809800000|2023-10-20 13:50:00|8924|8922.5|8916.8|8915.3|8924.5|8923|8916.6|8914.3|415
1697810100000|2023-10-20 13:55:00|8916.7|8915.2|8925.2|8922.8|8925.2|8923.5|8916.2|8914.7|685
1697810400000|2023-10-20 14:00:00|8925.1|8922.7|8923.9|8921.5|8926.5|8924.1|8921.4|8919|555
1697810700000|2023-10-20 14:05:00|8923.7|8921.3|8924.2|8922.7|8927|8925.5|8920.8|8918.4|454
1697811000000|2023-10-20 14:10:00|8924|8922.5|8929.4|8927.9|8930.4|8928.9|8923.5|8921.6|462
1697811300000|2023-10-20 14:15:00|8929.8|8928.3|8932.8|8931.3|8935.8|8933.6|8928.9|8927.4|407
1697811600000|2023-10-20 14:20:00|8933.2|8931.7|8929.2|8926.8|8933.4|8931.9|8925.4|8923.9|310
1697811900000|2023-10-20 14:25:00|8929.3|8926.9|8928.9|8927.4|8929.7|8927.6|8926|8924.2|331
1697812200000|2023-10-20 14:30:00|8929.2|8926.8|8920.9|8919.4|8929.6|8927.2|8920.8|8919.3|300
1697812500000|2023-10-20 14:35:00|8920.7|8919.2|8917.2|8914.8|8921.9|8919.6|8916.3|8914|470
1697812800000|2023-10-20 14:40:00|8917.1|8914.7|8913.7|8912.2|8917.7|8916|8912.9|8910.5|517
1697813100000|2023-10-20 14:45:00|8913.8|8912.3|8914.5|8912.1|8917.2|8914.9|8913.6|8911.6|460
1697813400000|2023-10-20 14:50:00|8914.7|8912.3|8913.3|8910.9|8917.8|8915.4|8911.9|8910.4|311
1697813700000|2023-10-20 14:55:00|8913.4|8911|8915.9|8914.4|8916.2|8914.7|8910.5|8908.4|311
1697814000000|2023-10-20 15:00:00|8916|8914.5|8915|8913.5|8917.5|8915.9|8914.3|8912.4|263
1697814300000|2023-10-20 15:05:00|8914.9|8913.4|8915.3|8913.8|8916.3|8913.9|8912.1|8909.7|327
1697814600000|2023-10-20 15:10:00|8915.8|8913.4|8916.7|8914.3|8919.6|8917.2|8915.8|8913.4|363
1697814900000|2023-10-20 15:15:00|8916.6|8914.2|8915|8912.6|8916.9|8914.5|8910.8|8908.5|462
1697815200000|2023-10-20 15:20:00|8915.1|8912.7|8912.1|8909.7|8916.7|8914.3|8912.1|8909.7|280
1697815500000|2023-10-20 15:25:00|8912|8909.6|8907.8|8906.3|8912.9|8910.5|8907.7|8905.7|206
1697815800000|2023-10-20 15:30:00|8907.9|8906.4|8919.4|8917.9|8919.5|8918|8907.9|8906.4|329
1697816100000|2023-10-20 15:35:00|8919.5|8918|8918.2|8916.7|8920.3|8918.3|8917.3|8915.6|231
1697816400000|2023-10-20 15:40:00|8918.1|8916.6|8916.6|8915.1|8919.5|8918|8915.5|8913.1|309
1697816700000|2023-10-20 15:45:00|8916.5|8915|8918.1|8916.6|8919|8917.5|8915|8913.2|315
1697817000000|2023-10-20 15:50:00|8918|8916.5|8919|8917.5|8920.8|8919.2|8917.3|8915.1|286
1697817300000|2023-10-20 15:55:00|8919.1|8917.6|8919.7|8918.2|8922.7|8921.2|8918.3|8916.8|222
1697817600000|2023-10-20 16:00:00|8919.8|8918.3|8926.5|8925|8927.2|8925.7|8919.8|8918.3|232
1697817900000|2023-10-20 16:05:00|8926.4|8924.9|8926.7|8925.2|8928.9|8927.4|8924.8|8923|266
1697818200000|2023-10-20 16:10:00|8926.8|8925.3|8928.5|8927|8930.8|8928.6|8925.9|8924.4|261
1697818500000|2023-10-20 16:15:00|8928.7|8927.2|8927.1|8924.7|8929.4|8927.9|8926.8|8924.6|198
1697818800000|2023-10-20 16:20:00|8927.2|8924.8|8924.3|8921.9|8928|8926.5|8923.8|8921.4|296
1697819100000|2023-10-20 16:25:00|8924.4|8922|8923.4|8921|8924.9|8922.5|8922.2|8919.8|231
1697819400000|2023-10-20 16:30:00|8923|8920.6|8919.7|8917.3|8923|8920.6|8919.1|8916.7|158
1697819700000|2023-10-20 16:35:00|8919.6|8917.2|8917.4|8915|8920.1|8917.7|8917.4|8915|172
1697820000000|2023-10-20 16:40:00|8917.3|8914.9|8918|8915.6|8921.8|8919.4|8916.9|8914.5|213
1697820300000|2023-10-20 16:45:00|8918.1|8915.7|8920.7|8918.3|8922.4|8920|8916.9|8915.1|204
1697820600000|2023-10-20 16:50:00|8920.1|8918.6|8924.4|8922|8925.3|8922.9|8919.2|8917.4|292
1697820900000|2023-10-20 16:55:00|8924.3|8921.9|8921.8|8920.3|8925|8922.7|8921.7|8919.7|206
1697821200000|2023-10-20 17:00:00|8921.9|8920.4|8922|8919.6|8922.8|8921.3|8920.1|8918.4|260
1697821500000|2023-10-20 17:05:00|8921.7|8919.3|8916.7|8914.3|8921.8|8919.7|8915.9|8914.3|207
1697821800000|2023-10-20 17:10:00|8916.6|8914.2|8913.3|8910.9|8916.8|8915.1|8911.9|8910|203
1697822100000|2023-10-20 17:15:00|8913.1|8911.6|8918.3|8915.9|8918.5|8916.1|8910.8|8908.7|366
1697822400000|2023-10-20 17:20:00|8918.4|8916|8916.5|8914.1|8919.2|8916.8|8914.2|8911.8|424
1697822700000|2023-10-20 17:25:00|8916.4|8914|8914.4|8912.9|8917.8|8915.7|8913.7|8911.3|357
1697823000000|2023-10-20 17:30:00|8914.5|8913|8915.8|8914.3|8918.2|8916.7|8914.4|8912.9|182
1697823300000|2023-10-20 17:35:00|8916.5|8915|8919.8|8917.4|8920.4|8918|8916.5|8915|202
1697823600000|2023-10-20 17:40:00|8919.9|8917.5|8917.2|8914.8|8920|8917.6|8914.5|8912.1|163
1697823900000|2023-10-20 17:45:00|8916.9|8914.5|8922.2|8919.8|8922.2|8920|8916.8|8914.4|141
1697824200000|2023-10-20 17:50:00|8922.3|8919.9|8921.5|8920|8922.7|8921.2|8921.1|8919|185
1697824500000|2023-10-20 17:55:00|8921.9|8920.4|8922.1|8920.6|8923.9|8922.4|8920.1|8918.4|170
1697824800000|2023-10-20 18:00:00|8922|8920.5|8924.3|8921.9|8925.3|8923.4|8920.9|8919.4|262
1697825100000|2023-10-20 18:05:00|8924.4|8922|8923.5|8921.1|8924.4|8922.5|8922.2|8920.2|340
1697825400000|2023-10-20 18:10:00|8923.4|8921|8927.5|8925.1|8928|8925.6|8923|8920.6|283
1697825700000|2023-10-20 18:15:00|8927.4|8925|8925.1|8922.7|8927.5|8925.1|8924.9|8922.5|214
1697826000000|2023-10-20 18:20:00|8925|8922.6|8925.9|8924.4|8925.9|8924.4|8922.8|8920.4|200
1697826300000|2023-10-20 18:25:00|8926|8924.5|8922.3|8919.9|8927.6|8925.4|8922.3|8919.9|176
1697826600000|2023-10-20 18:30:00|8922.1|8919.7|8920.2|8917.8|8922.8|8920.4|8919.4|8917|183
1697826900000|2023-10-20 18:35:00|8920.1|8917.7|8919.9|8917.5|8921.1|8918.7|8918.8|8916.4|151
1697827200000|2023-10-20 18:40:00|8919.8|8917.4|8920.5|8918.1|8921.2|8919|8919.8|8917.4|160
1697827500000|2023-10-20 18:45:00|8920.6|8918.2|8918.8|8916.4|8921.1|8918.7|8918.7|8916.3|143
1697827800000|2023-10-20 18:50:00|8918.9|8916.5|8917.7|8916.2|8919|8916.8|8916.7|8914.3|161
1697828100000|2023-10-20 18:55:00|8917.5|8916|8920.2|8917.8|8921|8918.6|8916.7|8914.3|167
1697828400000|2023-10-20 19:00:00|8920.3|8917.9|8920.4|8918.9|8920.8|8919.3|8918.5|8916.2|209
1697828700000|2023-10-20 19:05:00|8920.3|8918.8|8919.7|8917.3|8920.8|8919.3|8918.7|8916.3|107
1697829000000|2023-10-20 19:10:00|8919.8|8917.4|8920.5|8918.1|8921.8|8919.4|8919.6|8917.2|111
1697829300000|2023-10-20 19:15:00|8920.6|8918.2|8920.3|8917.9|8921.4|8919|8920.2|8917.8|121
1697829600000|2023-10-20 19:20:00|8920.4|8918|8923|8921.5|8923.3|8921.8|8920.4|8918|161
1697829900000|2023-10-20 19:25:00|8923.1|8921.6|8922.8|8920.4|8925|8922.6|8922.6|8920.2|101
1697830200000|2023-10-20 19:30:00|8922.2|8920.7|8922.8|8920.4|8925|8923.2|8921.4|8919.7|246
1697830500000|2023-10-20 19:35:00|8922.7|8920.3|8923.1|8921.6|8923.6|8922.1|8922|8919.6|188
1697830800000|2023-10-20 19:40:00|8923.2|8921.7|8924.2|8921.8|8924.8|8922.8|8923.2|8921.2|150
1697831100000|2023-10-20 19:45:00|8924.3|8921.9|8923.7|8921.3|8924.8|8922.4|8922.9|8921|186
1697831400000|2023-10-20 19:50:00|8923.6|8921.2|8921.6|8920.1|8924.5|8922.6|8921|8919.5|200
1697831700000|2023-10-20 19:55:00|8921.9|8920.4|8921.6|8920.1|8922.5|8921|8920.7|8919.2|160
1697832000000|2023-10-20 20:00:00|8921.4|8919.9|8922|8919.6|8922.3|8919.9|8920|8917.6|137
1697832300000|2023-10-20 20:05:00|8922.1|8919.7|8923.9|8921.5|8924.1|8921.7|8921.6|8919.2|113
1697832600000|2023-10-20 20:10:00|8924|8921.6|8924.3|8921.9|8924.9|8922.5|8923.3|8920.9|186
1697832900000|2023-10-20 20:15:00|8924.4|8922|8925.3|8922.9|8925.5|8923.1|8923.6|8921.2|165
1697833200000|2023-10-20 20:20:00|8925.4|8923|8924.9|8922.5|8926|8923.6|8924.8|8922.4|28
1697833500000|2023-10-20 20:25:00|8924.8|8922.4|8925.4|8923|8925.5|8923.1|8924.4|8922|92
1697833800000|2023-10-20 20:30:00|8925.3|8922.9|8927.3|8924.9|8927.7|8925.3|8925.3|8922.9|63
1697834100000|2023-10-20 20:35:00|8927.4|8925|8928|8925.6|8928.5|8926.1|8926.5|8924.1|103
1697834400000|2023-10-20 20:40:00|8928.3|8925.9|8926.1|8923.7|8928.3|8925.9|8925.6|8923.2|138
1697834700000|2023-10-20 20:45:00|8925.9|8923.5|8926.4|8924|8927|8924.6|8925.7|8923.3|113
1697835000000|2023-10-20 20:50:00|8926.3|8923.9|8925.4|8923|8927.2|8924.8|8924|8921.6|166
1697835300000|2023-10-20 20:55:00|8926.1|8922.2|8927.8|8921.3|8928.4|8922.4|8925.3|8919.6|173
1698004800000|2023-10-22 20:00:00|8923|8912|8925.1|8914.1|8925.1|8914.1|8922.6|8911.6|5
1698005100000|2023-10-22 20:05:00|8923|8912|8923|8912|8923|8912|8923|8912|1
1698006000000|2023-10-22 20:20:00|8927.4|8916.4|8923|8912|8927.4|8916.4|8923|8912|2
1698006300000|2023-10-22 20:25:00|8927.4|8916.4|8927.4|8916.4|8927.4|8916.4|8923|8912|3
1698006600000|2023-10-22 20:30:00|8923|8912|8922.6|8911.6|8923|8912|8922.6|8911.6|2
1698006900000|2023-10-22 20:35:00|8927.4|8916.4|8927.4|8916.4|8927.4|8916.4|8927.4|8916.4|1
1698007200000|2023-10-22 20:40:00|8923|8912|8923|8912|8927.4|8916.4|8923|8912|3
1698007800000|2023-10-22 20:50:00|8927.4|8916.4|8927.4|8916.4|8927.4|8916.4|8927.4|8916.4|1
1698008100000|2023-10-22 20:55:00|8928.2|8915.7|8925.2|8912.7|8928.2|8915.7|8923|8910.5|8
1698008400000|2023-10-22 21:00:00|8924.7|8913.2|8924.7|8913.2|8924.7|8913.2|8924.7|8913.2|1
1698008700000|2023-10-22 21:05:00|8920|8913.5|8921.3|8914.8|8922.3|8915.8|8920|8913.5|21
1698009000000|2023-10-22 21:10:00|8921.1|8914.6|8919|8912.5|8921.6|8915.1|8918.9|8912.4|17
1698009300000|2023-10-22 21:15:00|8918.9|8912.4|8919|8912.5|8919.3|8912.8|8918.8|8912.3|24
1698009600000|2023-10-22 21:20:00|8919.1|8912.6|8919|8912.5|8919.4|8912.9|8918.4|8911.9|468
1698009900000|2023-10-22 21:25:00|8919.2|8912.7|8919.2|8912.7|8919.2|8912.7|8919|8912.5|9
1698010200000|2023-10-22 21:30:00|8919.3|8912.8|8919.4|8912.9|8920.2|8913.7|8919.1|8912.6|330
1698010500000|2023-10-22 21:35:00|8919.3|8912.8|8919.5|8913|8925.1|8918.6|8918.2|8911.7|561
1698010800000|2023-10-22 21:40:00|8919.6|8913.1|8920|8913.5|8921|8914.5|8919.3|8912.8|117
1698011100000|2023-10-22 21:45:00|8920.1|8913.6|8924.3|8917.8|8927.9|8921.4|8919.8|8913.3|585
1698011400000|2023-10-22 21:50:00|8924.4|8917.9|8923.1|8916.6|8927.8|8921.3|8920.1|8913.6|773
1698011700000|2023-10-22 21:55:00|8923.3|8916.8|8922|8915.5|8925.5|8919|8921.3|8914.8|730
1698012000000|2023-10-22 22:00:00|8923.5|8917|8928.8|8922.3|8931.7|8925.2|8922.3|8915.8|532
1698012300000|2023-10-22 22:05:00|8928.1|8923.1|8930.8|8925.8|8932|8927|8928.1|8923.1|192
1698012600000|2023-10-22 22:10:00|8930.9|8925.9|8930.2|8925.2|8931|8926|8928.8|8923.8|90
1698012900000|2023-10-22 22:15:00|8930.1|8925.1|8930.4|8926.9|8932.7|8927.7|8929.4|8924.4|342
1698013200000|2023-10-22 22:20:00|8930.5|8927|8931.7|8929.3|8931.9|8929.5|8928.9|8926.3|396
1698013500000|2023-10-22 22:25:00|8931.6|8929.2|8931|8928.6|8931.6|8929.2|8930.8|8928.4|247
1698013800000|2023-10-22 22:30:00|8931.1|8928.7|8929.2|8926.8|8931.2|8928.8|8928.4|8926|189
1698014100000|2023-10-22 22:35:00|8929.1|8926.7|8930.3|8927.9|8930.5|8928.1|8929.1|8926.7|279
1698014400000|2023-10-22 22:40:00|8930.2|8927.8|8930|8927.6|8930.7|8928.3|8929.8|8927.4|303
1698014700000|2023-10-22 22:45:00|8930.1|8927.7|8930.7|8928.3|8931.1|8928.7|8929.9|8927.5|199
1698015000000|2023-10-22 22:50:00|8930.8|8928.4|8931|8928.6|8931.2|8928.8|8930.7|8928.3|128
1698015300000|2023-10-22 22:55:00|8931.1|8928.7|8930.2|8927.8|8931.1|8928.7|8930.2|8927.8|158
1698015600000|2023-10-22 23:00:00|8930|8927.6|8930.9|8928.5|8931.1|8928.7|8929.6|8927.2|180
1698015900000|2023-10-22 23:05:00|8931|8928.6|8930.5|8928.1|8931|8928.6|8929.4|8927|140
1698016200000|2023-10-22 23:10:00|8930.6|8928.2|8929|8926.6|8931.2|8928.8|8928.7|8926.3|93
1698016500000|2023-10-22 23:15:00|8928.9|8926.5|8929.7|8927.3|8929.7|8927.3|8927.9|8925.5|124
1698016800000|2023-10-22 23:20:00|8929.8|8927.4|8930.6|8928.2|8931.1|8928.7|8929|8926.6|116
1698017100000|2023-10-22 23:25:00|8930.7|8928.3|8930.9|8928.5|8931.8|8929.4|8930.6|8928.2|121
1698017400000|2023-10-22 23:30:00|8931|8928.6|8932.1|8929.7|8932.5|8930.1|8931|8928.6|144
1698017700000|2023-10-22 23:35:00|8932|8929.6|8932.5|8930.1|8932.7|8930.3|8931.8|8929.4|51
1698018000000|2023-10-22 23:40:00|8932.4|8930|8931.3|8928.9|8932.8|8930.4|8931|8928.6|93
1698018300000|2023-10-22 23:45:00|8931.2|8928.8|8931.7|8930.2|8932.6|8930.2|8931.2|8928.8|106
1698018600000|2023-10-22 23:50:00|8931.6|8930.1|8934.7|8932.3|8935.4|8933|8931.6|8929.7|107
1698018900000|2023-10-22 23:55:00|8934.8|8932.4|8934.3|8931.9|8934.8|8932.4|8934|8931.6|99
1698019200000|2023-10-23 00:00:00|8934.2|8931.8|8933.6|8931.2|8934.4|8932|8932|8929.6|104
1698019500000|2023-10-23 00:05:00|8933.5|8931.1|8933.2|8930.8|8933.8|8931.4|8931.9|8929.5|98
1698019800000|2023-10-23 00:10:00|8933.4|8931|8932.4|8930|8933.7|8931.3|8931.7|8929.3|97
1698020100000|2023-10-23 00:15:00|8932.5|8930.1|8932.3|8929.9|8934.2|8932.3|8931.4|8929|84
1698020400000|2023-10-23 00:20:00|8932.2|8929.8|8932.6|8930.2|8933.7|8931.3|8931.3|8928.9|81
1698020700000|2023-10-23 00:25:00|8932.9|8930.5|8934|8931.6|8934.1|8931.7|8932.8|8930.4|54
1698021000000|2023-10-23 00:30:00|8934.1|8931.7|8932|8929.6|8934.1|8931.7|8931.9|8929.6|123
1698021300000|2023-10-23 00:35:00|8931.9|8929.5|8932.6|8930.2|8932.6|8930.6|8931.2|8928.8|101
1698021600000|2023-10-23 00:40:00|8932.1|8930.6|8934.3|8931.9|8934.6|8932.2|8931.5|8929.8|81
1698021900000|2023-10-23 00:45:00|8934.6|8932.2|8937.7|8935.3|8937.9|8935.5|8934.6|8932.2|147
1698022200000|2023-10-23 00:50:00|8937.9|8935.5|8937.6|8935.2|8938.1|8935.8|8936.7|8934.3|184
1698022500000|2023-10-23 00:55:00|8937.5|8935.1|8936.2|8933.8|8937.5|8935.2|8935.7|8933.3|134
1698022800000|2023-10-23 01:00:00|8936.1|8933.7|8941.2|8938.8|8941.6|8939.2|8935.9|8933.5|203
1698023100000|2023-10-23 01:05:00|8941.1|8938.7|8940.3|8937.9|8943.2|8940.8|8939.9|8937.5|144
1698023400000|2023-10-23 01:10:00|8940.2|8937.8|8942.4|8940|8942.5|8940.1|8937.6|8935.7|132
1698023700000|2023-10-23 01:15:00|8942.3|8939.9|8941.4|8939|8942.8|8940.4|8940.1|8938.3|144
1698024000000|2023-10-23 01:20:00|8941.3|8938.9|8942.7|8940.3|8942.8|8940.4|8939.9|8937.5|92
1698024300000|2023-10-23 01:25:00|8942.6|8940.2|8942|8939.6|8943|8941|8941.6|8939.6|66
1698024600000|2023-10-23 01:30:00|8942.1|8939.7|8940.2|8938.7|8942.1|8939.7|8938.3|8936.8|85
1698024900000|2023-10-23 01:35:00|8940.3|8938.8|8938.9|8936.5|8940.5|8939|8938.4|8936.2|70
1698025200000|2023-10-23 01:40:00|8938.8|8936.4|8938.4|8936.9|8939.6|8938.1|8938.3|8936.4|58
1698025500000|2023-10-23 01:45:00|8938.3|8936.8|8939|8937.5|8939.3|8937.8|8938.3|8936.8|54
1698025800000|2023-10-23 01:50:00|8939.1|8937.6|8939.1|8936.7|8939.3|8937.7|8938.2|8936.2|57
1698026100000|2023-10-23 01:55:00|8939.2|8936.8|8939.5|8937.1|8939.5|8937.7|8938.2|8936.3|55
1698026400000|2023-10-23 02:00:00|8939.8|8937.4|8942.1|8940.6|8942.2|8940.7|8939.2|8937.1|77
1698026700000|2023-10-23 02:05:00|8942.2|8940.7|8942.8|8940.4|8943.9|8942.4|8940.6|8939.1|143
1698027000000|2023-10-23 02:10:00|8942.4|8940|8944.4|8942|8946.5|8944.4|8942.4|8940|117
1698027300000|2023-10-23 02:15:00|8944.6|8942.2|8941.5|8940|8944.6|8942.2|8940.8|8938.8|155
1698027600000|2023-10-23 02:20:00|8941.7|8939.3|8942.8|8941.3|8942.9|8941.4|8941.2|8939.2|66
1698027900000|2023-10-23 02:25:00|8942.9|8941.4|8943.2|8941.7|8943.3|8941.8|8942.6|8941.1|41
1698028200000|2023-10-23 02:30:00|8943.1|8941.6|8943.2|8940.8|8944|8941.8|8942.7|8940.6|109
1698028500000|2023-10-23 02:35:00|8943.3|8940.9|8943.3|8941.8|8943.7|8941.8|8942.8|8940.7|63
1698028800000|2023-10-23 02:40:00|8943.2|8941.7|8943.6|8941.2|8944|8941.8|8942.9|8941|84
1698029100000|2023-10-23 02:45:00|8943.5|8941.1|8946.4|8944|8946.5|8944.1|8943.3|8940.9|108
1698029400000|2023-10-23 02:50:00|8946.5|8944.1|8945.7|8943.3|8947.2|8944.8|8945.1|8942.7|98
1698029700000|2023-10-23 02:55:00|8945.6|8943.2|8946.9|8945.4|8947|8945.5|8945.1|8942.9|79
1698030000000|2023-10-23 03:00:00|8946.8|8945.3|8944|8942.5|8946.8|8945.3|8943.6|8942.1|72
1698030300000|2023-10-23 03:05:00|8943.9|8942.4|8945|8942.6|8945.9|8943.7|8943.9|8942.4|57
1698030600000|2023-10-23 03:10:00|8944.9|8942.5|8945|8943.5|8945.2|8943.7|8944.3|8942.3|36
1698030900000|2023-10-23 03:15:00|8945.1|8943.6|8945.6|8943.2|8945.7|8944|8944.7|8942.6|52
1698031200000|2023-10-23 03:20:00|8945.4|8943|8945.5|8943.1|8945.9|8943.5|8945.3|8942.9|39
1698031500000|2023-10-23 03:25:00|8945.4|8943|8946.3|8943.9|8946.5|8944.5|8945|8943|32
1698031800000|2023-10-23 03:30:00|8946.5|8944.1|8947.2|8944.8|8948.1|8945.7|8946.3|8943.9|74
1698032100000|2023-10-23 03:35:00|8947.4|8945|8947.9|8945.5|8948.1|8945.9|8946.9|8944.9|75
1698032400000|2023-10-23 03:40:00|8948|8945.6|8946.7|8944.3|8948.4|8946.1|8946.5|8944.2|93
1698032700000|2023-10-23 03:45:00|8946.8|8944.4|8947.5|8946|8947.8|8946|8946.6|8944.4|57
1698033000000|2023-10-23 03:50:00|8947.4|8945.9|8946.6|8944.2|8947.9|8946.4|8946.4|8944|45
1698033300000|2023-10-23 03:55:00|8946.5|8944.1|8948.7|8946.3|8948.8|8947.1|8946|8944|53
1698033600000|2023-10-23 04:00:00|8948.8|8946.4|8948|8946.5|8950|8947.8|8947.7|8945.5|92
1698033900000|2023-10-23 04:05:00|8948.1|8946.6|8948.9|8947.4|8949.7|8947.8|8948|8946.2|72
1698034200000|2023-10-23 04:10:00|8948.8|8947.3|8948.9|8947.4|8948.9|8947.4|8947.7|8946.2|40
1698034500000|2023-10-23 04:15:00|8948.8|8947.3|8949.5|8948|8949.7|8948.2|8948.5|8947|39
1698034800000|2023-10-23 04:20:00|8949.3|8947.8|8948.6|8947.1|8949.3|8947.8|8948.3|8946.8|23
1698035100000|2023-10-23 04:25:00|8948.5|8947|8949.3|8947.8|8949.3|8947.8|8948.5|8947|21
1698035400000|2023-10-23 04:30:00|8949.4|8947.9|8947.2|8944.8|8949.4|8947.9|8946.6|8944.4|47
1698035700000|2023-10-23 04:35:00|8947.1|8944.7|8946.8|8945.3|8948.1|8946.1|8946.8|8944.7|63
1698036000000|2023-10-23 04:40:00|8947|8945.5|8946.3|8944.8|8947.6|8946.1|8946.3|8944.8|39
1698036300000|2023-10-23 04:45:00|8946.4|8944.9|8946.6|8945.1|8948.1|8946|8946.3|8944.8|55
1698036600000|2023-10-23 04:50:00|8946.5|8945|8946.3|8944.8|8947.1|8945.6|8946.3|8944.5|37
1698036900000|2023-10-23 04:55:00|8946.2|8944.7|8946.5|8945|8946.8|8945.3|8945.3|8943.8|39
1698037200000|2023-10-23 05:00:00|8946.6|8945.1|8949.4|8947|8950.2|8947.8|8946.1|8944.6|67
1698037500000|2023-10-23 05:05:00|8949.2|8946.8|8948.3|8945.9|8949.5|8947.5|8945.6|8943.2|109
1698037800000|2023-10-23 05:10:00|8947.9|8945.5|8949.5|8947.1|8949.9|8947.5|8947.5|8945.1|96
1698038100000|2023-10-23 05:15:00|8949.6|8947.2|8950.5|8948.1|8951.2|8948.8|8949.1|8946.7|78
1698038400000|2023-10-23 05:20:00|8950.4|8948|8949.5|8947.1|8950.5|8948.3|8949.5|8947.1|107
1698038700000|2023-10-23 05:25:00|8948.7|8946.3|8949|8947.5|8950|8947.8|8948.1|8946.2|135
1698039000000|2023-10-23 05:30:00|8948.9|8947.4|8949|8947.5|8949.2|8947.7|8948|8946.1|86
1698039300000|2023-10-23 05:35:00|8948.9|8947.4|8947.9|8946.4|8951|8949.1|8947.8|8946.3|121
1698039600000|2023-10-23 05:40:00|8948|8946.5|8950.4|8948|8950.8|8948.4|8948|8946.5|233
1698039900000|2023-10-23 05:45:00|8950.5|8948.1|8953.5|8951.1|8954|8952.1|8949.7|8948.1|204
1698040200000|2023-10-23 05:50:00|8953.4|8951|8957|8954.6|8957.3|8954.9|8951.3|8949.5|178
1698040500000|2023-10-23 05:55:00|8956.6|8954.2|8957.4|8955.9|8958.4|8956.5|8954|8951.9|276
1698040800000|2023-10-23 06:00:00|8956.9|8955.4|8955.2|8952.8|8957.6|8955.7|8953|8950.8|352
1698041100000|2023-10-23 06:05:00|8954.9|8952.5|8953.2|8951.7|8955.2|8953.1|8951|8949.1|144
1698041400000|2023-10-23 06:10:00|8953.3|8951.8|8952.5|8951|8954.5|8952.7|8951.2|8949.7|135
1698041700000|2023-10-23 06:15:00|8952.6|8951.1|8955.3|8953.8|8955.9|8954.3|8952.1|8950.6|138
1698042000000|2023-10-23 06:20:00|8955.2|8953.7|8953.7|8951.3|8955.4|8953.9|8950.8|8949.2|206
1698042300000|2023-10-23 06:25:00|8953.8|8951.4|8948.9|8946.5|8954.3|8951.9|8948.6|8946.4|198
1698042600000|2023-10-23 06:30:00|8949.1|8946.7|8947.4|8945|8950|8948.4|8946.6|8944.2|210
1698042900000|2023-10-23 06:35:00|8947.1|8944.7|8944.9|8942.5|8947.6|8945.2|8944.7|8942.3|153
1698043200000|2023-10-23 06:40:00|8945|8942.6|8941.3|8938.9|8945.3|8942.9|8941.1|8938.8|215
1698043500000|2023-10-23 06:45:00|8941.2|8938.8|8938.8|8936.4|8942.1|8939.7|8938.3|8936|215
1698043800000|2023-10-23 06:50:00|8938.7|8936.3|8936.5|8935|8940.9|8939.4|8936|8934.5|226
1698044100000|2023-10-23 06:55:00|8936.6|8935.1|8935.6|8934.1|8937.5|8936|8934.7|8932.9|236
1698044400000|2023-10-23 07:00:00|8935.7|8934.2|8932.6|8931.1|8937|8935.5|8928|8926.5|353
1698044700000|2023-10-23 07:05:00|8932.7|8931.2|8938|8936.5|8938.6|8937.1|8932.6|8931.1|266
1698045000000|2023-10-23 07:10:00|8937.7|8936.2|8936.3|8934.8|8941.2|8938.8|8935.6|8933.5|373
1698045300000|2023-10-23 07:15:00|8936.5|8935|8936.1|8934.6|8937.6|8936.1|8932.2|8930.7|397
1698045600000|2023-10-23 07:20:00|8936.2|8934.7|8930.7|8929.2|8936.6|8935.1|8930.4|8928.9|492
1698045900000|2023-10-23 07:25:00|8930.9|8929.4|8934.1|8932.6|8935.6|8934.1|8930.2|8928.7|370
1698046200000|2023-10-23 07:30:00|8934.2|8932.7|8935|8933.5|8938.3|8935.9|8932.2|8930.5|345
1698046500000|2023-10-23 07:35:00|8935.1|8933.6|8933.3|8931.8|8936.5|8935|8933.3|8931.8|273
1698046800000|2023-10-23 07:40:00|8933.4|8931.9|8934|8932.5|8935|8933.5|8931.3|8929|166
1698047100000|2023-10-23 07:45:00|8934.1|8932.6|8931.9|8929.5|8934.8|8933.3|8931.4|8929.3|222
1698047400000|2023-10-23 07:50:00|8931.8|8929.4|8933.5|8932|8935.2|8933.7|8930.3|8928.2|292
1698047700000|2023-10-23 07:55:00|8933.6|8932.1|8932|8930.5|8934.9|8933.2|8931.7|8930.2|309
1698048000000|2023-10-23 08:00:00|8931.4|8929.9|8930.9|8928.5|8933.3|8931.6|8930.3|8927.9|381
1698048300000|2023-10-23 08:05:00|8931|8928.6|8931|8928.6|8932.2|8929.8|8929|8926.6|293
1698048600000|2023-10-23 08:10:00|8931.2|8928.8|8925|8923.5|8931.8|8929.6|8925|8923.5|315
1698048900000|2023-10-23 08:15:00|8924.9|8923.4|8923.9|8921.5|8926.4|8924|8922.2|8920.3|245
1698049200000|2023-10-23 08:20:00|8924.2|8921.8|8927.4|8925|8928.2|8925.8|8923.1|8921.1|321
1698049500000|2023-10-23 08:25:00|8927.5|8925.1|8926.9|8925.4|8928.9|8926.5|8924.8|8922.4|357
1698049800000|2023-10-23 08:30:00|8927|8925.5|8925.2|8922.8|8927.3|8925.5|8923.8|8921.8|340
1698050100000|2023-10-23 08:35:00|8925.1|8922.7|8922.2|8920.7|8925.4|8923|8921.2|8919.2|379
1698050400000|2023-10-23 08:40:00|8922|8920.5|8925.2|8922.8|8926|8924.5|8922|8920.5|181
1698050700000|2023-10-23 08:45:00|8925.3|8922.9|8924.2|8921.8|8925.3|8922.9|8921.4|8919.3|219
1698051000000|2023-10-23 08:50:00|8924.3|8921.9|8928.8|8926.4|8928.9|8926.7|8924.1|8921.9|210
1698051300000|2023-10-23 08:55:00|8929|8926.6|8925.7|8923.3|8929.7|8928.1|8925.6|8923.2|291
1698051600000|2023-10-23 09:00:00|8926|8923.6|8925.4|8923|8927.2|8925.7|8925.1|8922.9|248
1698051900000|2023-10-23 09:05:00|8925.5|8923.1|8925.1|8923.6|8926.6|8924.5|8924.7|8922.3|205
1698052200000|2023-10-23 09:10:00|8925.2|8923.7|8931.4|8929.9|8932.5|8931|8925.1|8923.6|213
1698052500000|2023-10-23 09:15:00|8931.5|8930|8932.9|8931.4|8933.3|8931.8|8930.9|8928.8|162
1698052800000|2023-10-23 09:20:00|8932.8|8931.3|8928.7|8927.2|8932.8|8931.3|8928|8926.5|245
1698053100000|2023-10-23 09:25:00|8928.8|8927.3|8927.7|8925.3|8929.9|8927.8|8927.3|8924.9|204
1698053400000|2023-10-23 09:30:00|8927.6|8925.2|8931.7|8929.3|8932|8929.9|8927.2|8924.8|266
1698053700000|2023-10-23 09:35:00|8931.6|8929.2|8929.8|8928.3|8933.3|8931.5|8929.4|8927.9|213
1698054000000|2023-10-23 09:40:00|8929.9|8928.4|8929.2|8927.7|8929.9|8928.4|8928.1|8925.9|184
1698054300000|2023-10-23 09:45:00|8929.3|8927.8|8930.3|8928.8|8932.6|8931.1|8929.3|8927.8|287
1698054600000|2023-10-23 09:50:00|8930.2|8928.7|8927.3|8925.8|8930.6|8929|8926.9|8925|305
1698054900000|2023-10-23 09:55:00|8927.2|8925.7|8928.6|8926.2|8928.8|8926.9|8926|8923.8|201
1698055200000|2023-10-23 10:00:00|8928.8|8926.4|8925.5|8924|8929.1|8927|8925.4|8923.9|278
1698055500000|2023-10-23 10:05:00|8924.8|8923.3|8924.2|8922.7|8926.3|8924.3|8923.2|8920.9|317
1698055800000|2023-10-23 10:10:00|8924.3|8922.8|8923.5|8922|8924.7|8923.1|8921.7|8919.3|228
1698056100000|2023-10-23 10:15:00|8923.4|8921.9|8928.5|8926.1|8928.6|8927|8923.3|8921.8|155
1698056400000|2023-10-23 10:20:00|8928.6|8926.2|8923.5|8922|8928.7|8926.7|8922.4|8920.5|242
1698056700000|2023-10-23 10:25:00|8923.6|8922.1|8926.2|8924.7|8926.4|8924.9|8921.2|8918.8|223
1698057000000|2023-10-23 10:30:00|8926.1|8924.6|8929.5|8928|8929.9|8928.4|8926.1|8924.6|199
1698057300000|2023-10-23 10:35:00|8929.6|8928.1|8924.6|8923.1|8930|8928.5|8923.5|8922|184
1698057600000|2023-10-23 10:40:00|8924.5|8923|8922.1|8920.6|8926.2|8924.2|8922|8920.5|191
1698057900000|2023-10-23 10:45:00|8922|8920.5|8921.8|8920.3|8923.3|8921.5|8920.4|8918.5|287
1698058200000|2023-10-23 10:50:00|8921.7|8920.2|8922.8|8921.3|8924.3|8922.4|8921.6|8919.6|185
1698058500000|2023-10-23 10:55:00|8923|8921.5|8922.7|8921.2|8924.5|8922.9|8922.3|8920.3|154
1698058800000|2023-10-23 11:00:00|8922.8|8921.3|8924.8|8923.3|8925.1|8923.6|8922.4|8920.9|163
1698059100000|2023-10-23 11:05:00|8924.9|8923.4|8926.3|8923.9|8927.2|8925.7|8924.1|8922.6|191
1698059400000|2023-10-23 11:10:00|8926.4|8924|8922.4|8920.9|8926.5|8924.4|8922.1|8920.6|220
1698059700000|2023-10-23 11:15:00|8922.5|8921|8921.8|8920.3|8923.4|8921.7|8921.5|8920|195
1698060000000|2023-10-23 11:20:00|8921.9|8920.4|8922|8920.5|8923.2|8921.7|8919.6|8918.1|161
1698060300000|2023-10-23 11:25:00|8921.9|8920.4|8917.6|8916.1|8923.3|8921.3|8917.5|8916|200
1698060600000|2023-10-23 11:30:00|8917.7|8916.2|8917.4|8915.9|8917.7|8916.2|8913.8|8912.3|246
1698060900000|2023-10-23 11:35:00|8917.5|8916|8920.5|8919|8921.4|8919.5|8917.5|8916|208
1698061200000|2023-10-23 11:40:00|8920.4|8918.9|8922.8|8920.4|8923.2|8920.8|8920.3|8918.6|168
1698061500000|2023-10-23 11:45:00|8922.7|8920.3|8924.5|8923|8924.6|8923|8921.9|8920.3|151
1698061800000|2023-10-23 11:50:00|8924.6|8923.1|8924.3|8922.8|8925.7|8924.2|8922.8|8921.3|149
1698062100000|2023-10-23 11:55:00|8924.4|8922.9|8927|8924.6|8928.8|8927|8924|8921.9|238
1698062400000|2023-10-23 12:00:00|8926.9|8924.5|8928.1|8926.6|8929.6|8927.6|8926.9|8924.5|220
1698062700000|2023-10-23 12:05:00|8927.9|8926.4|8929|8927.5|8929.6|8928.1|8927|8925.5|205
1698063000000|2023-10-23 12:10:00|8929.1|8927.6|8930|8927.6|8930.1|8927.7|8927.3|8925.8|219
1698063300000|2023-10-23 12:15:00|8929.9|8927.5|8924.8|8923.3|8929.9|8927.6|8923.8|8922.3|252
1698063600000|2023-10-23 12:20:00|8924.9|8923.4|8921.6|8920.1|8925|8923.5|8921|8919.2|343
1698063900000|2023-10-23 12:25:00|8921.7|8920.2|8919.7|8917.3|8924.2|8922.2|8916.4|8914.3|374
1698064200000|2023-10-23 12:30:00|8919.6|8917.2|8922|8920.5|8923.9|8922.2|8919.4|8917|349
1698064500000|2023-10-23 12:35:00|8922.1|8920.6|8924.1|8922.6|8924.8|8923.3|8921.5|8919.9|333
1698064800000|2023-10-23 12:40:00|8924|8922.5|8927.3|8924.9|8927.6|8925.2|8923.4|8921|310
1698065100000|2023-10-23 12:45:00|8927.1|8924.7|8934.9|8933.4|8934.9|8933.4|8926|8923.8|307
1698065400000|2023-10-23 12:50:00|8935|8933.5|8933.7|8931.3|8935|8933.5|8931.8|8930.3|241
1698065700000|2023-10-23 12:55:00|8933.4|8931.9|8935.2|8933.7|8937.2|8935.1|8932.1|8930.6|267
1698066000000|2023-10-23 13:00:00|8935.3|8933.8|8934.6|8932.2|8937.3|8935.8|8933.7|8932.2|280
1698066300000|2023-10-23 13:05:00|8934.5|8932.1|8931.5|8930|8935.4|8933.2|8931|8929.5|283
1698066600000|2023-10-23 13:10:00|8931.4|8929.9|8934.3|8932.8|8935|8933.5|8930.6|8929.1|215
1698066900000|2023-10-23 13:15:00|8934.2|8932.7|8937.5|8936|8939.1|8937.5|8933.6|8931.4|267
1698067200000|2023-10-23 13:20:00|8937.4|8935.9|8935.3|8933.8|8940.1|8938.3|8935.3|8933.8|337
1698067500000|2023-10-23 13:25:00|8935.4|8933.9|8936.9|8934.5|8938.6|8936.7|8935.3|8933.8|310
1698067800000|2023-10-23 13:30:00|8937|8934.6|8943.5|8942|8944.5|8943|8934.9|8933|363
1698068100000|2023-10-23 13:35:00|8943.3|8941.8|8940.9|8939.4|8945.7|8944.2|8940.5|8939|237
1698068400000|2023-10-23 13:40:00|8940.8|8939.3|8948.8|8947.3|8948.9|8947.4|8940.8|8938.8|390
1698068700000|2023-10-23 13:45:00|8948.9|8947.4|8940.5|8939|8949|8947.5|8940.1|8938.2|563
1698069000000|2023-10-23 13:50:00|8940.6|8939.1|8941.6|8940.1|8942.8|8941.3|8938.3|8936.8|448
1698069300000|2023-10-23 13:55:00|8941.7|8940.2|8937.7|8936.2|8944.5|8943|8936.6|8934.4|339
1698069600000|2023-10-23 14:00:00|8937.6|8936.1|8938.8|8937.3|8941|8938.9|8936.6|8935.1|456
1698069900000|2023-10-23 14:05:00|8939.2|8936.8|8938.8|8936.4|8941.1|8939.2|8937.5|8935.1|420
1698070200000|2023-10-23 14:10:00|8939|8936.6|8932.8|8931.3|8939|8936.6|8932.3|8930.2|430
1698070500000|2023-10-23 14:15:00|8933.3|8931.8|8929.5|8927.1|8936.6|8934.2|8928.7|8926.3|488
1698070800000|2023-10-23 14:20:00|8929.7|8927.3|8923.4|8921|8930.8|8928.4|8922.3|8920.4|526
1698071100000|2023-10-23 14:25:00|8923.3|8920.9|8928|8926.5|8928.8|8927.3|8923.2|8920.9|404
1698071400000|2023-10-23 14:30:00|8927.9|8926.4|8933.2|8930.8|8934.9|8932.7|8927.9|8926.4|302
1698071700000|2023-10-23 14:35:00|8933.1|8930.7|8930.3|8928.8|8933.6|8931.5|8929.2|8927.7|386
1698072000000|2023-10-23 14:40:00|8930.2|8928.7|8933.5|8932|8933.9|8932.4|8929.5|8928|405
1698072300000|2023-10-23 14:45:00|8933.1|8931.6|8928.4|8926.9|8934.1|8932.6|8927.2|8925.7|408
1698072600000|2023-10-23 14:50:00|8928.2|8926.7|8927.1|8925.6|8928.6|8927.1|8924.8|8923.3|402
1698072900000|2023-10-23 14:55:00|8927|8925.5|8929.3|8927.8|8929.9|8928.4|8926.7|8925.2|288
1698073200000|2023-10-23 15:00:00|8929.6|8928.1|8925.3|8923.8|8929.6|8928.1|8924.2|8922.7|359
1698073500000|2023-10-23 15:05:00|8925.2|8923.7|8926.8|8924.4|8928.3|8926.8|8924.8|8923.3|256
1698073800000|2023-10-23 15:10:00|8926.3|8924.8|8928.3|8925.9|8928.3|8926.4|8922.3|8920.8|299
1698074100000|2023-10-23 15:15:00|8928.2|8925.8|8927.1|8925.6|8930.5|8928.1|8926.6|8924.9|291
1698074400000|2023-10-23 15:20:00|8927|8925.5|8925.9|8924.4|8927.4|8925.9|8923.4|8921.9|226
1698074700000|2023-10-23 15:25:00|8925.6|8924.1|8925.5|8924|8926.1|8924.4|8923|8921|265
1698075000000|2023-10-23 15:30:00|8925.4|8923.9|8922.5|8921|8927.7|8925.5|8922.1|8920.1|278
1698075300000|2023-10-23 15:35:00|8922.4|8920.9|8924.5|8923|8925.3|8923.2|8921.3|8919.5|213
1698075600000|2023-10-23 15:40:00|8924.7|8923.2|8918.8|8916.4|8926.6|8924.6|8917.5|8915.2|228
1698075900000|2023-10-23 15:45:00|8918.7|8916.3|8914.3|8912.8|8919.5|8917.8|8913.9|8912.4|240
1698076200000|2023-10-23 15:50:00|8914.2|8912.7|8917.1|8915.6|8917.4|8915.6|8914.2|8912.2|240
1698076500000|2023-10-23 15:55:00|8917.2|8915.7|8920.4|8918.9|8923.1|8921.2|8917|8915.5|272
1698076800000|2023-10-23 16:00:00|8920.6|8919.1|8922.6|8921.1|8924.5|8923|8919.7|8918|214
1698077100000|2023-10-23 16:05:00|8922.5|8921|8920.4|8918|8922.8|8921.3|8917.9|8915.8|179
1698077400000|2023-10-23 16:10:00|8920.5|8918.1|8921.7|8920.2|8923.4|8921.3|8919.1|8917.6|162
1698077700000|2023-10-23 16:15:00|8921.8|8920.3|8923.2|8921.7|8924.2|8922.7|8921.6|8920.1|155
1698078000000|2023-10-23 16:20:00|8923|8921.5|8919.9|8918.4|8923.5|8922|8919.5|8917.6|160
1698078300000|2023-10-23 16:25:00|8919.6|8918.1|8917.6|8916.1|8921.3|8919.1|8917.1|8915.5|128
1698078600000|2023-10-23 16:30:00|8917.5|8916|8916.5|8915|8918.3|8916.2|8915.3|8913.7|174
1698078900000|2023-10-23 16:35:00|8916.3|8914.8|8917.4|8915|8918.5|8916.1|8915.9|8913.9|161
1698079200000|2023-10-23 16:40:00|8917.3|8914.9|8915|8913.5|8917.4|8915.2|8913.4|8911|206
1698079500000|2023-10-23 16:45:00|8915.1|8913.6|8917.1|8914.7|8917.9|8916|8914.8|8913.3|145
1698079800000|2023-10-23 16:50:00|8917|8914.6|8916|8914.5|8918.9|8916.8|8913.8|8911.9|206
1698080100000|2023-10-23 16:55:00|8915.2|8913.7|8915.2|8913.7|8918.6|8917.1|8913.9|8912.4|223
1698080400000|2023-10-23 17:00:00|8915.8|8913.4|8918.7|8916.3|8919.5|8917.7|8913.6|8911.6|302
1698080700000|2023-10-23 17:05:00|8918.9|8916.5|8916.9|8914.5|8919.6|8917.2|8915.3|8912.9|207
1698081000000|2023-10-23 17:10:00|8916.8|8914.4|8916.3|8913.9|8917.2|8914.8|8915.4|8913|167
1698081300000|2023-10-23 17:15:00|8916.4|8914|8915.8|8913.4|8917.9|8915.5|8914.3|8911.9|150
1698081600000|2023-10-23 17:20:00|8915.7|8913.3|8914.2|8911.8|8915.9|8913.5|8913.6|8911.4|174
1698081900000|2023-10-23 17:25:00|8914.3|8911.9|8913.4|8911.9|8915.1|8912.7|8912.7|8910.6|132
1698082200000|2023-10-23 17:30:00|8913.3|8911.8|8915|8912.6|8915|8913|8912.8|8910.8|103
1698082500000|2023-10-23 17:35:00|8914.9|8912.5|8913.7|8911.3|8915.2|8913.3|8913.6|8911.2|117
1698082800000|2023-10-23 17:40:00|8913.6|8911.2|8909.9|8908.4|8913.8|8911.4|8908.3|8906.8|162
1698083100000|2023-10-23 17:45:00|8910|8908.5|8907.9|8906.4|8910.4|8908.9|8907.9|8906.4|91
1698083400000|2023-10-23 17:50:00|8907.8|8906.3|8908.4|8906.9|8908.7|8906.9|8906.9|8905|121
1698083700000|2023-10-23 17:55:00|8908.3|8906.8|8914.1|8912.6|8914.5|8912.8|8908.3|8906.8|88
1698084000000|2023-10-23 18:00:00|8914.2|8912.7|8914.9|8913.4|8916|8913.8|8913.8|8912.3|141
1698084300000|2023-10-23 18:05:00|8914.7|8913.2|8914.6|8912.2|8916.1|8914.1|8913.6|8911.9|115
1698084600000|2023-10-23 18:10:00|8914.7|8912.3|8912.9|8910.5|8914.8|8912.4|8912|8910|84
1698084900000|2023-10-23 18:15:00|8912.7|8910.3|8912|8909.6|8913.3|8911.5|8911.2|8908.8|101
1698085200000|2023-10-23 18:20:00|8912.1|8909.7|8910.6|8908.2|8913|8910.8|8909.4|8907.7|144
1698085500000|2023-10-23 18:25:00|8910.8|8908.4|8909.5|8908|8911.1|8908.7|8908.5|8906.7|152
1698085800000|2023-10-23 18:30:00|8909.4|8907.9|8911.2|8909.7|8911.5|8909.7|8909|8907.5|85
1698086100000|2023-10-23 18:35:00|8911.1|8909.6|8910.3|8907.9|8911.5|8910|8908.9|8907.4|114
1698086400000|2023-10-23 18:40:00|8910.2|8907.8|8911.3|8908.9|8911.6|8909.2|8907.1|8904.7|179
1698086700000|2023-10-23 18:45:00|8911.2|8908.8|8909.8|8907.4|8912.4|8910|8909|8906.6|163
1698087000000|2023-10-23 18:50:00|8909.9|8907.5|8908.2|8905.8|8911|8908.6|8907.7|8905.3|186
1698087300000|2023-10-23 18:55:00|8908.1|8905.7|8909.4|8907.9|8911|8908.6|8908|8905.6|189
1698087600000|2023-10-23 19:00:00|8909.5|8908|8910.8|8908.4|8912.4|8910.4|8909.1|8907.1|129
1698087900000|2023-10-23 19:05:00|8910.5|8908.1|8915|8912.6|8915|8912.6|8910.5|8908.1|136
1698088200000|2023-10-23 19:10:00|8915.2|8912.8|8917.1|8914.7|8917.7|8915.3|8915|8912.6|206
1698088500000|2023-10-23 19:15:00|8917.2|8914.8|8917.6|8915.2|8918.4|8916|8917|8914.6|142
1698088800000|2023-10-23 19:20:00|8917.5|8915.1|8918.7|8917.2|8919.7|8917.3|8917.1|8914.9|189
1698089100000|2023-10-23 19:25:00|8918.8|8917.3|8922.2|8919.8|8922.3|8919.9|8918.5|8917|228
1698089400000|2023-10-23 19:30:00|8922.1|8919.7|8922.6|8920.2|8923.1|8920.9|8921.5|8919.1|199
1698089700000|2023-10-23 19:35:00|8922.5|8920.1|8921.7|8920.2|8923.3|8920.9|8921.4|8919|109
1698090000000|2023-10-23 19:40:00|8921.8|8920.3|8918.7|8916.3|8921.9|8920.3|8918.2|8916|204
1698090300000|2023-10-23 19:45:00|8918.8|8916.4|8917.9|8915.5|8919|8916.6|8916.8|8915.2|77
1698090600000|2023-10-23 19:50:00|8918|8915.6|8917.2|8915.7|8918.1|8915.7|8915.4|8913.5|117
1698090900000|2023-10-23 19:55:00|8917.1|8915.6|8915.4|8913.9|8917.7|8916.2|8915|8913.5|151
1698091200000|2023-10-23 20:00:00|8915.7|8914.2|8914.9|8912.5|8915.7|8914.2|8913.9|8911.7|120
1698091500000|2023-10-23 20:05:00|8914.8|8912.4|8913.8|8911.4|8914.8|8912.4|8913.6|8911.2|79
1698091800000|2023-10-23 20:10:00|8914.1|8911.7|8914.3|8911.9|8914.8|8912.4|8913.9|8911.5|51
1698092100000|2023-10-23 20:15:00|8913.9|8912.4|8913.1|8910.7|8914.3|8912.4|8912.6|8910.5|31
1698092400000|2023-10-23 20:20:00|8912.6|8911.1|8912.1|8909.7|8912.9|8911.1|8911.8|8909.5|33
1698092700000|2023-10-23 20:25:00|8912.3|8909.9|8912.9|8910.5|8913.1|8911.2|8912.1|8909.9|30
1698093000000|2023-10-23 20:30:00|8913|8910.6|8911.5|8909.1|8913.4|8911|8911.1|8908.7|94
1698093300000|2023-10-23 20:35:00|8911.4|8909|8911.9|8909.5|8912.2|8909.8|8911.3|8908.9|45
1698093600000|2023-10-23 20:40:00|8911.8|8909.4|8911.5|8909.1|8912.1|8909.7|8911.2|8908.8|71
1698093900000|2023-10-23 20:45:00|8911.6|8909.2|8911.8|8909.4|8912|8909.6|8911.6|8909.2|46
1698094200000|2023-10-23 20:50:00|8911.9|8909.5|8910.8|8908.4|8912|8909.6|8910.7|8908.3|45
1698094500000|2023-10-23 20:55:00|8911.5|8907.6|8913.1|8907.5|8913.8|8909.6|8911.4|8907.3|170
1698094800000|2023-10-23 21:00:00|8912.9|8907.3|8917.2|8910.7|8917.7|8911.2|8912.9|8907.3|6
1698095700000|2023-10-23 21:15:00|8916.2|8909.7|8916.2|8909.7|8916.2|8909.7|8916.2|8909.7|1
1698096000000|2023-10-23 21:20:00|8916.1|8909.6|8916.1|8909.6|8916.1|8909.6|8916.1|8909.6|1
1698096600000|2023-10-23 21:30:00|8915.5|8909|8913.1|8906.6|8915.5|8909|8912.6|8906.1|43
1698096900000|2023-10-23 21:35:00|8912.9|8906.4|8912.9|8906.4|8913|8906.5|8912.8|8906.3|9
1698097200000|2023-10-23 21:40:00|8914|8907.5|8913.6|8907.1|8914.1|8907.6|8913.5|8907|22
1698097500000|2023-10-23 21:45:00|8916.5|8910|8916.1|8909.6|8917.4|8910.9|8914.2|8907.7|359
1698097800000|2023-10-23 21:50:00|8916|8909.5|8915.3|8908.8|8916.8|8910.3|8914.7|8908.2|198
1698098100000|2023-10-23 21:55:00|8915.2|8908.7|8915.8|8909.3|8916.1|8909.6|8912.9|8906.4|581
1698098400000|2023-10-23 22:00:00|8915.9|8909.4|8910.1|8906.2|8915.9|8909.4|8909.9|8905.4|171
1698098700000|2023-10-23 22:05:00|8909.3|8906.9|8909.9|8907.5|8909.9|8907.5|8909.1|8906.7|21
1698099000000|2023-10-23 22:10:00|8910|8907.6|8910.4|8908|8910.7|8908.3|8909.9|8907.5|11
1698099300000|2023-10-23 22:15:00|8911.5|8909.1|8911.3|8908.9|8912|8909.6|8910.8|8908.4|64
1698099600000|2023-10-23 22:20:00|8911.2|8908.8|8911.2|8908.8|8911.6|8909.2|8911.1|8908.7|46
1698099900000|2023-10-23 22:25:00|8911.5|8909.1|8910.7|8908.3|8911.5|8909.1|8910.3|8907.9|62
1698100200000|2023-10-23 22:30:00|8910.6|8908.2|8911.1|8908.7|8911.4|8909|8910.6|8908.2|29
1698100500000|2023-10-23 22:35:00|8911|8908.6|8910.8|8908.4|8911.1|8908.7|8910.6|8908.2|27
1698100800000|2023-10-23 22:40:00|8910.9|8908.5|8910.5|8908.1|8910.9|8908.5|8910.3|8907.9|34
1698101100000|2023-10-23 22:45:00|8910.6|8908.2|8910.3|8907.9|8910.7|8908.3|8910.2|8907.8|37
1698101400000|2023-10-23 22:50:00|8910.2|8907.8|8910.3|8907.9|8910.6|8908.2|8910.2|8907.8|35
1698101700000|2023-10-23 22:55:00|8910.2|8907.8|8910.8|8908.4|8910.8|8908.4|8910|8907.6|32
1698102000000|2023-10-23 23:00:00|8911.1|8908.7|8909.8|8907.4|8911.4|8909.1|8909.6|8907.4|37
1698102300000|2023-10-23 23:05:00|8909.7|8907.3|8910.3|8907.9|8910.9|8908.5|8909.5|8907.1|40
1698102600000|2023-10-23 23:10:00|8910.4|8908|8911.1|8908.7|8912.1|8909.7|8910.3|8907.9|53
1698102900000|2023-10-23 23:15:00|8911|8908.6|8909.9|8907.5|8911.1|8908.7|8909.9|8907.5|46
1698103200000|2023-10-23 23:20:00|8910.5|8908.1|8910|8907.6|8910.7|8908.7|8909.7|8907.3|51
1698103500000|2023-10-23 23:25:00|8909.9|8907.5|8909.8|8907.4|8910.1|8907.7|8909.7|8907.3|23
1698103800000|2023-10-23 23:30:00|8909.7|8907.3|8910|8907.6|8910.3|8907.9|8909.3|8906.9|43
1698104100000|2023-10-23 23:35:00|8909.9|8907.5|8910.2|8907.8|8910.7|8908.3|8909.8|8907.4|57
1698104400000|2023-10-23 23:40:00|8910.3|8907.9|8911|8908.6|8911|8908.6|8910.3|8907.9|45
1698104700000|2023-10-23 23:45:00|8910.8|8908.4|8911.1|8908.7|8911.5|8909.1|8910.7|8908.3|48
1698105000000|2023-10-23 23:50:00|8911|8908.6|8910.4|8908|8911.3|8908.9|8909.6|8907.2|52
1698105300000|2023-10-23 23:55:00|8910.3|8907.9|8909.9|8907.5|8910.5|8908.1|8909.8|8907.4|61
1698105600000|2023-10-24 00:00:00|8909.5|8907.1|8909.6|8907.2|8909.7|8907.8|8908.6|8906.2|100
1698105900000|2023-10-24 00:05:00|8909.1|8907.6|8911.7|8909.3|8911.7|8909.3|8909.1|8907.2|103
1698106200000|2023-10-24 00:10:00|8911.8|8909.4|8911.3|8908.9|8912.6|8910.2|8911.2|8908.8|109
1698106500000|2023-10-24 00:15:00|8911.4|8909|8910.4|8908.9|8912|8909.6|8909.6|8907.2|140
1698106800000|2023-10-24 00:20:00|8910.5|8909|8908.2|8906.7|8910.7|8909|8908.2|8906.3|75
1698107100000|2023-10-24 00:25:00|8908.3|8906.8|8907.8|8906.3|8908.7|8907.2|8907.5|8905.6|115
1698107400000|2023-10-24 00:30:00|8907.7|8906.2|8908.9|8906.5|8909.7|8907.3|8907.4|8905.5|104
1698107700000|2023-10-24 00:35:00|8909.2|8906.8|8911.5|8910|8912.1|8910.3|8909.2|8906.8|94
1698108000000|2023-10-24 00:40:00|8911.4|8909.9|8912.1|8909.7|8913.1|8911|8911.4|8909.6|122
1698108300000|2023-10-24 00:45:00|8912|8909.6|8911.7|8909.3|8912.3|8909.9|8910.4|8908|113
1698108600000|2023-10-24 00:50:00|8911.6|8909.2|8911.6|8909.2|8912|8909.6|8910.8|8908.4|107
1698108900000|2023-10-24 00:55:00|8911.4|8909|8909.8|8907.4|8911.6|8909.2|8908.8|8906.4|115
1698109200000|2023-10-24 01:00:00|8909.7|8907.3|8908.6|8906.2|8909.9|8907.5|8908.1|8905.7|104
1698109500000|2023-10-24 01:05:00|8908.8|8906.4|8908.8|8906.4|8910|8907.8|8908.6|8906.2|84
1698109800000|2023-10-24 01:10:00|8908.7|8906.3|8908.4|8906|8908.7|8906.3|8906.8|8904.8|98
1698110100000|2023-10-24 01:15:00|8908.2|8905.8|8908.5|8906.1|8908.9|8907.1|8907.7|8905.3|205
1698110400000|2023-10-24 01:20:00|8908.6|8906.2|8911.4|8909|8911.4|8909|8908.5|8906.1|169
1698110700000|2023-10-24 01:25:00|8911.3|8908.9|8912.3|8909.9|8912.7|8910.3|8911|8908.6|104
1698111000000|2023-10-24 01:30:00|8912.1|8909.7|8913.4|8911|8913.6|8911.3|8911.5|8909.1|143
1698111300000|2023-10-24 01:35:00|8913.5|8911.1|8912.4|8910|8913.9|8911.7|8912.3|8909.9|136
1698111600000|2023-10-24 01:40:00|8912.5|8910.1|8908.3|8905.9|8912.6|8910.2|8908.3|8905.9|105
1698111900000|2023-10-24 01:45:00|8908.5|8906.1|8910.3|8907.9|8910.4|8908|8907.4|8905|144
1698112200000|2023-10-24 01:50:00|8910.4|8908|8912|8909.6|8912.1|8909.7|8909.8|8907.4|136
1698112500000|2023-10-24 01:55:00|8911.9|8909.5|8912.8|8910.4|8913.8|8911.4|8911.9|8909.5|126
1698112800000|2023-10-24 02:00:00|8912.5|8910.1|8912.8|8911.3|8913.4|8911.6|8912.1|8910.1|145
1698113100000|2023-10-24 02:05:00|8912.9|8911.4|8912.1|8909.7|8913.6|8911.6|8911.6|8909.2|91
1698113400000|2023-10-24 02:10:00|8912.2|8909.8|8907.3|8904.9|8912.2|8909.8|8907.2|8904.8|140
1698113700000|2023-10-24 02:15:00|8907.7|8905.3|8903.6|8902.1|8908.5|8906.1|8903.5|8902|170
1698114000000|2023-10-24 02:20:00|8903.5|8902|8901.3|8899.8|8903.5|8902|8900.9|8899.4|167
1698114300000|2023-10-24 02:25:00|8901.2|8899.7|8901.8|8900.3|8902.9|8901.4|8901|8899.5|93
1698114600000|2023-10-24 02:30:00|8901.9|8900.4|8901.3|8898.9|8902.6|8900.5|8901.1|8898.7|143
1698114900000|2023-10-24 02:35:00|8901.4|8899|8903.9|8901.5|8904|8901.9|8901.3|8898.9|94
1698115200000|2023-10-24 02:40:00|8903.8|8901.4|8903.5|8902|8903.9|8902.4|8902.5|8900.1|103
1698115500000|2023-10-24 02:45:00|8903.4|8901.9|8903.4|8901.9|8903.6|8902.1|8902.3|8900.8|101
1698115800000|2023-10-24 02:50:00|8903.3|8901.8|8904.9|8902.5|8905.1|8902.7|8902.3|8900.8|124
1698116100000|2023-10-24 02:55:00|8905|8902.6|8905.5|8904|8906.3|8904.5|8904.4|8902.5|149
1698116400000|2023-10-24 03:00:00|8905.6|8904.1|8905.2|8903.7|8906.4|8904.5|8904.9|8903.4|120
1698116700000|2023-10-24 03:05:00|8905.1|8903.6|8905.8|8904.3|8906.1|8904.6|8905.1|8903.6|43
1698117000000|2023-10-24 03:10:00|8905.9|8904.4|8905.6|8904.1|8906.2|8904.4|8904.1|8902.6|54
1698117300000|2023-10-24 03:15:00|8906|8903.6|8905.3|8902.9|8907.4|8905.3|8905.2|8902.8|101
1698117600000|2023-10-24 03:20:00|8905.2|8902.8|8904|8901.6|8905.7|8903.8|8903.9|8901.5|62
1698117900000|2023-10-24 03:25:00|8904.1|8901.7|8906|8903.6|8907.1|8905.2|8904.1|8901.7|84
1698118200000|2023-10-24 03:30:00|8905.9|8903.5|8906|8904.5|8907.1|8904.7|8905.7|8903.3|74
1698118500000|2023-10-24 03:35:00|8906.1|8904.6|8906.5|8905|8907.2|8905.1|8905.7|8903.3|93
1698118800000|2023-10-24 03:40:00|8906.6|8905.1|8907.6|8905.2|8908.1|8906|8906.6|8905.1|98
1698119100000|2023-10-24 03:45:00|8907.7|8905.3|8907.8|8906.3|8908.2|8906.4|8907.4|8905.2|95
1698119400000|2023-10-24 03:50:00|8907.9|8906.4|8908.1|8906.6|8908.2|8906.7|8907.8|8906.3|49
1698119700000|2023-10-24 03:55:00|8908.2|8906.7|8908.1|8906.6|8908.8|8907.3|8908|8906.5|79
1698120000000|2023-10-24 04:00:00|8908|8906.5|8907.7|8906.2|8908|8906.5|8907.6|8906.1|56
1698120300000|2023-10-24 04:05:00|8907.8|8906.3|8908.5|8906.1|8909.3|8907.2|8907.5|8905.7|107
1698120600000|2023-10-24 04:10:00|8908.4|8906|8908|8906.5|8908.8|8906.9|8907.5|8905.5|64
1698120900000|2023-10-24 04:15:00|8908.1|8906.6|8907.6|8906.1|8908.1|8906.6|8907.3|8905.8|44
1698121200000|2023-10-24 04:20:00|8907.5|8906|8906.8|8905.3|8907.6|8906.1|8906.8|8904.9|39
1698121500000|2023-10-24 04:25:00|8906.7|8905.2|8908.2|8906.7|8908.2|8906.7|8906.6|8905.1|50
1698121800000|2023-10-24 04:30:00|8908.1|8906.6|8907.9|8906.4|8908.6|8907.1|8907.6|8906.1|51
1698122100000|2023-10-24 04:35:00|8908|8906.5|8908.3|8906.8|8908.8|8907.2|8907.9|8906.3|93
1698122400000|2023-10-24 04:40:00|8908.4|8906.9|8907.8|8905.4|8909.1|8907.5|8906.9|8904.5|63
1698122700000|2023-10-24 04:45:00|8907.7|8905.3|8906.5|8904.1|8907.8|8905.4|8905.9|8903.6|73
1698123000000|2023-10-24 04:50:00|8906.6|8904.2|8907.4|8905|8907.7|8905.3|8906.4|8904|107
1698123300000|2023-10-24 04:55:00|8907.7|8905.3|8907.8|8905.4|8908.7|8906.3|8907|8905|82
1698123600000|2023-10-24 05:00:00|8907.7|8905.3|8907.1|8905.6|8908|8905.6|8906.4|8904|72
1698123900000|2023-10-24 05:05:00|8907|8905.5|8907.9|8906.4|8908.3|8906.8|8906.5|8905|55
1698124200000|2023-10-24 05:10:00|8907.8|8906.3|8908.7|8907.2|8909.5|8908|8907.8|8906.3|102
1698124500000|2023-10-24 05:15:00|8908.9|8906.5|8908.2|8906.7|8909.3|8907.2|8908|8905.8|114
1698124800000|2023-10-24 05:20:00|8908.3|8906.8|8908.5|8907|8908.9|8907.1|8907.7|8906.1|118
1698125100000|2023-10-24 05:25:00|8908.6|8907.1|8908.6|8906.2|8910.6|8908.2|8908.2|8905.8|116
1698125400000|2023-10-24 05:30:00|8908.7|8906.3|8909.5|8907.1|8909.7|8907.9|8907.9|8906.3|189
1698125700000|2023-10-24 05:35:00|8909.6|8907.2|8910.3|8907.9|8910.4|8908.1|8909.4|8907|102
1698126000000|2023-10-24 05:40:00|8910.4|8908|8909.9|8908.4|8911.5|8910|8909.9|8907.9|113
1698126300000|2023-10-24 05:45:00|8909.8|8908.3|8910.1|8907.7|8910.7|8909|8908.4|8906.9|178
1698126600000|2023-10-24 05:50:00|8910.2|8907.8|8909.6|8908.1|8910.7|8908.9|8909.5|8907.3|99
1698126900000|2023-10-24 05:55:00|8909.7|8908.2|8909.7|8907.3|8910.8|8908.4|8909.4|8907.2|112
1698127200000|2023-10-24 06:00:00|8910.6|8908.2|8907|8904.6|8912.8|8910.4|8905.1|8902.8|342
1698127500000|2023-10-24 06:05:00|8906.9|8904.5|8907.9|8906.4|8908.5|8907|8906.6|8904.2|161
1698127800000|2023-10-24 06:10:00|8907.8|8906.3|8905.5|8903.1|8908.1|8906.3|8904.5|8902.1|245
1698128100000|2023-10-24 06:15:00|8905.6|8903.2|8905.5|8904|8906.4|8904.9|8904.5|8902.1|218
1698128400000|2023-10-24 06:20:00|8905.4|8903.9|8903.2|8900.8|8906.2|8904|8902.2|8900.6|214
1698128700000|2023-10-24 06:25:00|8903.3|8900.9|8904|8901.6|8905|8903|8902.3|8900.6|229
1698129000000|2023-10-24 06:30:00|8903.6|8902.1|8904.6|8902.2|8905.2|8903.2|8903.4|8901.9|214
1698129300000|2023-10-24 06:35:00|8904.4|8902|8904|8902.5|8906.4|8904.9|8903.7|8901.6|167
1698129600000|2023-10-24 06:40:00|8903.9|8902.4|8902.3|8900.8|8905.1|8903.6|8902.3|8900.4|163
1698129900000|2023-10-24 06:45:00|8902.4|8900.9|8904|8902.5|8904.3|8902.8|8901.8|8900.3|167
1698130200000|2023-10-24 06:50:00|8903.9|8902.4|8903.2|8900.8|8905.2|8903.1|8902|8900.1|296
1698130500000|2023-10-24 06:55:00|8903.3|8900.9|8898.9|8896.5|8903.5|8901.5|8896.7|8894.8|350
1698130800000|2023-10-24 07:00:00|8898.7|8896.3|8892.6|8890.2|8898.8|8896.5|8889|8887.1|349
1698131100000|2023-10-24 07:05:00|8892.5|8890.1|8892.8|8890.4|8894.5|8892.1|8891.3|8888.9|356
1698131400000|2023-10-24 07:10:00|8893|8890.6|8895.1|8892.7|8898.7|8896.3|8892.7|8890.3|315
1698131700000|2023-10-24 07:15:00|8892.4|8889.2|8900.7|8898.3|8902.2|8899.8|8890.1|8887.7|385
1698132000000|2023-10-24 07:20:00|8900.9|8898.5|8902.4|8900|8902.6|8900.3|8900|8897.6|262
1698132300000|2023-10-24 07:25:00|8902.6|8900.2|8905.9|8903.5|8907.2|8904.8|8902|8900|279
1698132600000|2023-10-24 07:30:00|8906.2|8903.8|8910|8907.6|8915.3|8912.9|8906.2|8903.8|602
1698132900000|2023-10-24 07:35:00|8910.1|8907.7|8912.2|8910.7|8915.4|8913.1|8909|8907.2|353
1698133200000|2023-10-24 07:40:00|8912.3|8910.8|8918.2|8916.7|8918.9|8917.4|8911.4|8909|518
1698133500000|2023-10-24 07:45:00|8918.3|8916.8|8912.4|8910|8920.8|8918.7|8911.6|8909.3|515
1698133800000|2023-10-24 07:50:00|8912.5|8910.1|8913.2|8911.7|8913.8|8912.3|8911|8909|417
1698134100000|2023-10-24 07:55:00|8913.4|8911.9|8912.5|8910.1|8915|8912.6|8910.5|8908.5|285
1698134400000|2023-10-24 08:00:00|8912.6|8910.2|8918.5|8917|8919.3|8917.1|8912.3|8909.9|381
1698134700000|2023-10-24 08:05:00|8918.6|8917.1|8914.7|8913.2|8918.9|8917.4|8914.1|8912.5|316
1698135000000|2023-10-24 08:10:00|8914.6|8913.1|8916.6|8914.2|8919|8916.8|8914.4|8912.8|393
1698135300000|2023-10-24 08:15:00|8916.9|8914.5|8920.4|8918.9|8921.1|8919.2|8916.1|8913.7|253
1698135600000|2023-10-24 08:20:00|8920.5|8919|8917.8|8916.3|8923.6|8922.1|8917.4|8915.9|279
1698135900000|2023-10-24 08:25:00|8917.7|8916.2|8917.1|8915.6|8918.1|8916.6|8916.5|8914.2|236
1698136200000|2023-10-24 08:30:00|8916.8|8915.3|8919.9|8917.5|8920.9|8918.6|8915.9|8914.2|252
1698136500000|2023-10-24 08:35:00|8920|8917.6|8923.2|8920.8|8923.3|8921.5|8917.7|8916.1|328
1698136800000|2023-10-24 08:40:00|8923.1|8920.7|8917.5|8915.1|8924.6|8922.2|8916.2|8914.7|458
1698137100000|2023-10-24 08:45:00|8917.4|8915|8916|8913.6|8917.8|8916.3|8915.3|8913.3|367
1698137400000|2023-10-24 08:50:00|8916.1|8913.7|8917.5|8916|8918|8916.1|8915.7|8913.7|304
1698137700000|2023-10-24 08:55:00|8917.6|8916.1|8916.4|8914.9|8917.9|8916.1|8912.7|8910.3|322
1698138000000|2023-10-24 09:00:00|8916.7|8915.2|8922.3|8920.8|8923|8921.5|8916.7|8915.2|212
1698138300000|2023-10-24 09:05:00|8922.6|8921.1|8923|8921.5|8924.2|8922.5|8921.2|8919|206
1698138600000|2023-10-24 09:10:00|8923.1|8921.6|8926.4|8924.9|8926.5|8925|8921.7|8919.8|242
1698138900000|2023-10-24 09:15:00|8926.7|8925.2|8928.3|8926.8|8930.4|8928.5|8925.6|8924.1|314
1698139200000|2023-10-24 09:20:00|8928.4|8926.9|8926.1|8923.7|8929.6|8928.1|8925|8923|232
1698139500000|2023-10-24 09:25:00|8926.2|8923.8|8925|8923.5|8927.5|8925.1|8925|8922.8|172
1698139800000|2023-10-24 09:30:00|8925.1|8923.6|8929.3|8927.8|8930|8928.1|8925.1|8923.1|199
1698140100000|2023-10-24 09:35:00|8929.4|8927.9|8934.4|8932.9|8934.5|8933|8929.4|8927.9|207
1698140400000|2023-10-24 09:40:00|8934.3|8932.8|8930.5|8928.1|8934.3|8932.8|8929.9|8927.8|178
1698140700000|2023-10-24 09:45:00|8930.6|8928.2|8932.5|8930.1|8932.6|8930.3|8930|8927.9|189
1698141000000|2023-10-24 09:50:00|8932.6|8930.2|8934|8932.5|8934.3|8932.8|8931.7|8929.3|155
1698141300000|2023-10-24 09:55:00|8934.1|8932.6|8932.3|8930.8|8936.3|8934.8|8931.9|8930.2|226
1698141600000|2023-10-24 10:00:00|8932.4|8930.9|8932.2|8930.7|8934.2|8931.9|8930.6|8929|239
1698141900000|2023-10-24 10:05:00|8932.1|8930.6|8932.1|8930.6|8933.6|8932.1|8931.2|8929.7|197
1698142200000|2023-10-24 10:10:00|8932|8930.5|8934.8|8932.4|8934.9|8932.8|8931.2|8929.4|183
1698142500000|2023-10-24 10:15:00|8935.2|8933.7|8934.8|8933.3|8936.4|8934.4|8933.9|8932.4|274
1698142800000|2023-10-24 10:20:00|8934.9|8933.4|8936.9|8935.4|8940.1|8938.6|8934.9|8933.4|235
1698143100000|2023-10-24 10:25:00|8937|8935.5|8935.9|8934.4|8938.2|8936.7|8935.4|8933.9|141
1698143400000|2023-10-24 10:30:00|8936.2|8934.7|8934|8931.6|8936.4|8934.9|8933.3|8931|162
1698143700000|2023-10-24 10:35:00|8933.9|8931.5|8933.4|8931.9|8935.2|8932.8|8932.4|8930.9|174
1698144000000|2023-10-24 10:40:00|8933.5|8932|8936|8934.5|8936.7|8935.2|8933.4|8931.9|148
1698144300000|2023-10-24 10:45:00|8936.1|8934.6|8933.5|8931.1|8936.2|8934.7|8933.5|8931.1|171
1698144600000|2023-10-24 10:50:00|8933.7|8931.3|8935.3|8933.8|8937.3|8935.8|8933.2|8931.1|214
1698144900000|2023-10-24 10:55:00|8935.4|8933.9|8934.4|8932|8936.1|8934.6|8932.2|8930.7|239
1698145200000|2023-10-24 11:00:00|8934.5|8932.1|8937.6|8936.1|8937.8|8936.1|8933.9|8932|231
1698145500000|2023-10-24 11:05:00|8937.7|8936.2|8935.8|8934.3|8939.3|8937.1|8935.8|8934.3|362
1698145800000|2023-10-24 11:10:00|8935.9|8934.4|8932.9|8931.4|8936.6|8935.1|8932.9|8931.4|180
1698146100000|2023-10-24 11:15:00|8932.7|8931.2|8934.4|8932.9|8935.2|8933.7|8932.7|8931.2|223
1698146400000|2023-10-24 11:20:00|8934.3|8932.8|8934.3|8932.8|8935.1|8933.6|8931.9|8930.4|168
1698146700000|2023-10-24 11:25:00|8934.4|8932.9|8933.5|8932|8934.8|8933.1|8933.1|8931.6|117
1698147000000|2023-10-24 11:30:00|8933.6|8932.1|8930.1|8928.6|8934.3|8932.8|8929.6|8928.1|201
1698147300000|2023-10-24 11:35:00|8930.2|8928.7|8930.6|8929.1|8932.3|8930.8|8929.5|8928|228
1698147600000|2023-10-24 11:40:00|8930.7|8929.2|8928.1|8926.6|8931.6|8929.8|8928.1|8926.6|229
1698147900000|2023-10-24 11:45:00|8928|8926.5|8930.9|8929.4|8930.9|8929.4|8927.7|8926|166
1698148200000|2023-10-24 11:50:00|8930.8|8929.3|8929.3|8927.8|8930.8|8929.3|8927.6|8925.2|180
1698148500000|2023-10-24 11:55:00|8929.5|8928|8932.1|8930.6|8932.9|8931.4|8929.5|8928|202
1698148800000|2023-10-24 12:00:00|8932|8930.5|8935.3|8933.8|8936.2|8934.7|8931.1|8929.6|243
1698149100000|2023-10-24 12:05:00|8935.2|8933.7|8937.1|8935.6|8937.1|8935.6|8934.2|8932.4|221
1698149400000|2023-10-24 12:10:00|8937.4|8935.9|8939.1|8936.7|8940.6|8939.1|8937|8935.3|186
1698149700000|2023-10-24 12:15:00|8939|8936.6|8940|8938.5|8942|8939.6|8938|8935.7|269
1698150000000|2023-10-24 12:20:00|8939.9|8938.4|8938.5|8937|8940.6|8938.7|8935.4|8933.1|377
1698150300000|2023-10-24 12:25:00|8938.7|8937.2|8938.6|8936.2|8939.5|8937.7|8934.9|8933.3|242
1698150600000|2023-10-24 12:30:00|8938.7|8936.3|8937.5|8935.1|8940.7|8939.1|8936.5|8934.1|295
1698150900000|2023-10-24 12:35:00|8937.6|8935.2|8939.7|8938.2|8941|8939.5|8936.4|8934.9|334
1698151200000|2023-10-24 12:40:00|8940|8937.6|8938.5|8937|8940.2|8938.6|8938.2|8936.7|242
1698151500000|2023-10-24 12:45:00|8938.6|8937.1|8942|8939.6|8943.6|8941.4|8936.6|8935.1|276
1698151800000|2023-10-24 12:50:00|8942.1|8939.7|8941.4|8939.9|8943.8|8941.7|8939.6|8937.8|259
1698152100000|2023-10-24 12:55:00|8941.5|8940|8939.8|8937.4|8941.5|8940|8936.6|8935.1|238
1698152400000|2023-10-24 13:00:00|8940.2|8937.8|8940|8938.5|8941.8|8939.8|8939|8937.4|295
1698152700000|2023-10-24 13:05:00|8939.7|8938.2|8940.3|8937.9|8940.9|8938.7|8938.5|8936.9|260
1698153000000|2023-10-24 13:10:00|8940.2|8937.8|8943.8|8942.3|8944.1|8942.6|8939.9|8937.5|298
1698153300000|2023-10-24 13:15:00|8943.6|8942.1|8943.5|8941.1|8945.1|8943.6|8942.7|8940.7|342
1698153600000|2023-10-24 13:20:00|8943.2|8940.8|8940.3|8938.8|8943.4|8941|8940.2|8938.5|252
1698153900000|2023-10-24 13:25:00|8940.4|8938.9|8940.1|8938.6|8942.2|8939.8|8939.1|8937.5|224
1698154200000|2023-10-24 13:30:00|8940|8938.5|8942.3|8940.8|8943.7|8941.8|8939.1|8937.6|353
1698154500000|2023-10-24 13:35:00|8942.4|8940.9|8941.9|8940.4|8942.9|8941.4|8939.6|8938.1|404
1698154800000|2023-10-24 13:40:00|8941.8|8940.3|8944.1|8940.5|8944.6|8942.1|8940.1|8938.6|428
1698155100000|2023-10-24 13:45:00|8944.2|8946.2|8943.9|8941.5|8954.5|8950.2|8942.1|8939.7|996
1698155400000|2023-10-24 13:50:00|8944.3|8941.9|8943.2|8940.8|8949.7|8947.3|8941.2|8938.8|737
1698155700000|2023-10-24 13:55:00|8943.3|8940.9|8940.4|8938|8943.4|8941|8936.5|8934.1|484
1698156000000|2023-10-24 14:00:00|8940.5|8938.1|8942.8|8940.4|8944.5|8942.1|8937.7|8935.3|653
1698156300000|2023-10-24 14:05:00|8942.7|8940.3|8937.7|8935.3|8942.8|8940.4|8936.2|8934.1|512
1698156600000|2023-10-24 14:10:00|8937.8|8935.4|8937.2|8934.8|8943|8940.6|8937.1|8934.7|433
1698156900000|2023-10-24 14:15:00|8937|8934.6|8938.2|8936.7|8939.6|8937.6|8935.7|8933.6|523
1698157200000|2023-10-24 14:20:00|8938.1|8936.6|8937.4|8935|8939.4|8937.3|8936.1|8933.7|441
1698157500000|2023-10-24 14:25:00|8937.3|8934.9|8929.6|8928.1|8937.4|8935|8929.5|8927.1|356
1698157800000|2023-10-24 14:30:00|8929.4|8927.9|8936.8|8935.3|8937|8935.5|8929.1|8926.7|350
1698158100000|2023-10-24 14:35:00|8936.9|8935.4|8942.1|8939.7|8942.7|8940.3|8936.8|8935.3|592
1698158400000|2023-10-24 14:40:00|8942.3|8939.9|8942|8939.6|8944|8941.6|8937.5|8935.1|484
1698158700000|2023-10-24 14:45:00|8942.1|8939.7|8933.4|8931|8942.3|8939.9|8933.4|8931|358
1698159000000|2023-10-24 14:50:00|8933.6|8931.2|8933.2|8930.8|8934.5|8932.1|8932.2|8929.8|362
1698159300000|2023-10-24 14:55:00|8933.3|8930.9|8934.2|8932.7|8934.5|8933|8931.6|8929.5|320
1698159600000|2023-10-24 15:00:00|8934.3|8932.8|8936.8|8935.3|8938|8936.5|8933.1|8931.6|369
1698159900000|2023-10-24 15:05:00|8936.9|8935.4|8938.5|8936.1|8938.6|8936.8|8935.5|8933.9|327
1698160200000|2023-10-24 15:10:00|8938.6|8936.2|8943.2|8940.8|8943.6|8941.5|8938.2|8935.8|335
1698160500000|2023-10-24 15:15:00|8943.6|8941.2|8942|8939.6|8943.7|8941.7|8938.6|8936.8|320
1698160800000|2023-10-24 15:20:00|8941.9|8939.5|8944.6|8942.2|8946|8943.6|8940.9|8938.5|361
1698161100000|2023-10-24 15:25:00|8944.7|8942.3|8943.6|8941.2|8944.8|8942.4|8941.6|8939.2|310
1698161400000|2023-10-24 15:30:00|8943.7|8941.3|8944|8942.5|8944.7|8943|8942.3|8939.9|328
1698161700000|2023-10-24 15:35:00|8943.9|8942.4|8941.9|8939.5|8944.1|8942.6|8939.6|8937.4|268
1698162000000|2023-10-24 15:40:00|8941.8|8939.4|8943|8940.6|8943.6|8941.2|8939.3|8936.9|226
1698162300000|2023-10-24 15:45:00|8942.9|8940.5|8939.3|8937.8|8942.9|8940.5|8938.9|8936.5|188
1698162600000|2023-10-24 15:50:00|8939.2|8937.7|8938.5|8937|8939.8|8938.3|8938|8936.5|245
1698162900000|2023-10-24 15:55:00|8938.4|8936.9|8936.9|8934.5|8940.1|8938.3|8936.4|8934|266
1698163200000|2023-10-24 16:00:00|8936.8|8934.4|8935|8932.6|8936.8|8934.4|8931.7|8929.9|269
1698163500000|2023-10-24 16:05:00|8935.1|8932.7|8935.6|8934.1|8936.2|8934.5|8934.7|8932.3|165
1698163800000|2023-10-24 16:10:00|8935.5|8934|8932.2|8929.8|8935.6|8934.1|8931.7|8929.5|111
1698164100000|2023-10-24 16:15:00|8931.8|8930.3|8931.4|8929.9|8932.3|8930.6|8930.1|8928.1|182
1698164400000|2023-10-24 16:20:00|8931.3|8929.8|8930.5|8928.1|8931.8|8930.1|8929.7|8928.1|203
1698164700000|2023-10-24 16:25:00|8930.2|8927.8|8932.8|8930.4|8932.9|8930.5|8928.7|8926.9|267
1698165000000|2023-10-24 16:30:00|8933.2|8930.8|8936.1|8934.6|8936.7|8934.7|8933|8930.6|201
1698165300000|2023-10-24 16:35:00|8936|8934.5|8938.1|8935.7|8938.8|8936.8|8935.9|8933.9|210
1698165600000|2023-10-24 16:40:00|8938|8935.6|8937.3|8935.8|8939.6|8937.2|8937.3|8934.9|211
1698165900000|2023-10-24 16:45:00|8937.4|8935.9|8941.4|8939|8941.4|8939|8936.6|8935.1|131
1698166200000|2023-10-24 16:50:00|8941|8939.5|8938.9|8937.4|8941.4|8939.9|8938.6|8937.1|139
1698166500000|2023-10-24 16:55:00|8938.6|8937.1|8938.2|8935.8|8939.9|8938.1|8937.7|8935.3|112
1698166800000|2023-10-24 17:00:00|8938.1|8935.7|8937.9|8935.5|8938.2|8935.8|8935.4|8933|157
1698167100000|2023-10-24 17:05:00|8938|8935.6|8935.9|8933.5|8938|8935.6|8935.1|8932.7|201
1698167400000|2023-10-24 17:10:00|8935.8|8933.4|8936.1|8933.7|8936.7|8934.3|8934.4|8932|243
1698167700000|2023-10-24 17:15:00|8936.5|8934.1|8936.1|8933.7|8936.9|8934.6|8935.3|8932.9|157
1698168000000|2023-10-24 17:20:00|8936|8933.6|8934.4|8932.9|8936|8933.6|8932.5|8930.1|184
1698168300000|2023-10-24 17:25:00|8934.5|8933|8936.7|8934.3|8937.5|8935.7|8934.5|8933|159
1698168600000|2023-10-24 17:30:00|8936.8|8934.4|8937.2|8935.7|8937.3|8935.7|8935|8933.5|152
1698168900000|2023-10-24 17:35:00|8937|8935.5|8937.5|8935.1|8938.2|8936.7|8936|8934.1|189
1698169200000|2023-10-24 17:40:00|8937.6|8935.2|8933.9|8932.4|8938|8935.6|8933.8|8932.1|168
1698169500000|2023-10-24 17:45:00|8934.2|8932.7|8935.1|8933.6|8936.6|8935.1|8934|8932.5|153
1698169800000|2023-10-24 17:50:00|8935.2|8933.7|8935.1|8933.6|8936|8934.5|8934.3|8932.5|138
1698170100000|2023-10-24 17:55:00|8934.3|8932.8|8936.9|8935.4|8937|8935.5|8932.1|8930.6|187
1698170400000|2023-10-24 18:00:00|8937|8935.5|8938|8936.5|8938.6|8936.6|8936.3|8934.8|123
1698170700000|2023-10-24 18:05:00|8937.9|8936.4|8938.8|8936.4|8938.9|8936.5|8937.1|8935|88
1698171000000|2023-10-24 18:10:00|8938.9|8936.5|8939|8936.6|8940.1|8937.7|8938.8|8936.4|120
1698171300000|2023-10-24 18:15:00|8938.8|8936.4|8937.1|8934.7|8938.8|8936.4|8936.8|8934.4|72
1698171600000|2023-10-24 18:20:00|8937|8934.6|8937.4|8935.9|8937.9|8936.4|8936.6|8934.6|65
1698171900000|2023-10-24 18:25:00|8937.5|8936|8935.2|8933.7|8937.6|8936.1|8935.1|8933.6|57
1698172200000|2023-10-24 18:30:00|8935.1|8933.6|8936.7|8935.2|8936.8|8935.3|8934.9|8933.4|97
1698172500000|2023-10-24 18:35:00|8936.8|8935.3|8939.9|8938.4|8940.4|8938.9|8936.7|8935.2|117
1698172800000|2023-10-24 18:40:00|8939.8|8938.3|8939.8|8938.3|8941|8939.3|8939.3|8937.3|101
1698173100000|2023-10-24 18:45:00|8939.6|8938.1|8937.7|8936.2|8939.8|8938.1|8937.7|8936.2|60
1698173400000|2023-10-24 18:50:00|8937.4|8935.9|8938|8935.6|8938.8|8936.7|8937.2|8935.1|146
1698173700000|2023-10-24 18:55:00|8937.9|8935.5|8935.3|8933.8|8938.5|8936.1|8935.2|8933.4|155
1698174000000|2023-10-24 19:00:00|8935.6|8934.1|8932.9|8931.4|8936|8934.1|8932.4|8930.9|171
1698174300000|2023-10-24 19:05:00|8933|8931.5|8935.2|8933.7|8935.5|8934|8933|8931.5|99
1698174600000|2023-10-24 19:10:00|8935.3|8933.8|8936.2|8933.8|8936.2|8934.3|8934.4|8932.8|141
1698174900000|2023-10-24 19:15:00|8936.3|8933.9|8936.1|8934.6|8936.6|8935|8935|8932.7|90
1698175200000|2023-10-24 19:20:00|8936.2|8934.7|8936.9|8935.4|8937.4|8935.9|8936|8934.5|87
1698175500000|2023-10-24 19:25:00|8937.3|8935.8|8936.4|8934.9|8938.4|8936|8936.2|8934.2|80
1698175800000|2023-10-24 19:30:00|8936.2|8934.7|8937.4|8935|8937.4|8935.4|8935.7|8933.8|97
1698176100000|2023-10-24 19:35:00|8937.5|8935.1|8938.2|8935.8|8938.3|8936.1|8936|8934|112
1698176400000|2023-10-24 19:40:00|8938.3|8935.9|8935.4|8933|8938.3|8935.9|8935.4|8933|98
1698176700000|2023-10-24 19:45:00|8935.5|8933.1|8933.4|8931.9|8935.6|8933.2|8933|8930.8|84
1698177000000|2023-10-24 19:50:00|8933.3|8931.8|8932.6|8931.1|8933.8|8932.3|8931.9|8930.4|103
1698177300000|2023-10-24 19:55:00|8932.7|8931.2|8932.5|8931|8933|8931.5|8931.1|8929.6|97
1698177600000|2023-10-24 20:00:00|8932.6|8931.1|8932|8930.5|8933.6|8931.7|8930.5|8929|177
1698177900000|2023-10-24 20:05:00|8931.9|8930.4|8931.7|8930.2|8932.1|8930.6|8931|8929.5|61
1698178200000|2023-10-24 20:10:00|8931.8|8930.3|8930.6|8929.1|8932.3|8930.5|8929.9|8928.4|89
1698178500000|2023-10-24 20:15:00|8930.7|8929.2|8930.6|8929.1|8931.2|8929.3|8930|8928.2|46
1698178800000|2023-10-24 20:20:00|8930.5|8929|8929.6|8928.1|8930.5|8929|8929.5|8928|13
1698179100000|2023-10-24 20:25:00|8929.7|8928.2|8929.8|8928.3|8930|8928.5|8929.2|8927.7|86
1698179400000|2023-10-24 20:30:00|8929.9|8928.4|8932.1|8929.7|8932.2|8929.8|8929.7|8927.9|51
1698179700000|2023-10-24 20:35:00|8932.3|8929.9|8932.7|8930.3|8933|8930.7|8932|8929.9|46
1698180000000|2023-10-24 20:40:00|8932.8|8930.4|8933.9|8931.5|8933.9|8931.5|8932.5|8930.1|52
1698180300000|2023-10-24 20:45:00|8934|8931.6|8933.8|8931.4|8934.3|8931.9|8933.2|8930.8|84
1698180600000|2023-10-24 20:50:00|8934|8931.6|8933.3|8930.9|8934.7|8932.3|8933.3|8930.9|86
1698180900000|2023-10-24 20:55:00|8934.2|8930.2|8935|8929.6|8935.5|8930.4|8932.8|8928.7|160
1698181200000|2023-10-24 21:00:00|8937.3|8929.7|8937.5|8931|8937.6|8931.1|8937.3|8929.7|4
1698181800000|2023-10-24 21:10:00|8942.1|8935.6|8942|8935.5|8942.5|8936|8941.6|8935.1|10
1698182700000|2023-10-24 21:25:00|8941.9|8935.4|8935.3|8928.8|8942.3|8935.8|8935|8928.5|12
1698183000000|2023-10-24 21:30:00|8935.4|8928.9|8936.5|8930|8942.6|8936.1|8934.8|8928.3|81
1698183300000|2023-10-24 21:35:00|8936.3|8929.8|8937.2|8930.7|8937.2|8930.7|8936.1|8929.6|46
1698183600000|2023-10-24 21:40:00|8936.5|8930|8934.5|8928|8937.3|8930.8|8934.5|8928|68
1698183900000|2023-10-24 21:45:00|8936.4|8929.9|8935.8|8929.3|8937|8930.5|8932.9|8926.4|316
1698184200000|2023-10-24 21:50:00|8935.7|8929.2|8940.7|8934.2|8942.8|8936.3|8934|8927.5|339
1698184500000|2023-10-24 21:55:00|8940.4|8933.9|8934.5|8928|8941.1|8934.6|8932.8|8926.3|437
1698184800000|2023-10-24 22:00:00|8934.3|8927.8|8934.7|8929.1|8935.6|8929.7|8933.9|8927.6|184
1698185100000|2023-10-24 22:05:00|8933.9|8929.8|8932.9|8929.5|8934.3|8930.6|8932.9|8929.4|143
1698185400000|2023-10-24 22:10:00|8932.8|8929.6|8931.9|8929|8933.7|8930.4|8931.5|8929|88
1698185700000|2023-10-24 22:15:00|8931.8|8929.1|8932.2|8929.3|8932.2|8929.4|8930.9|8928.5|91
1698186000000|2023-10-24 22:20:00|8932.1|8929.4|8931.3|8928.9|8932.2|8929.6|8931.2|8928.8|72
1698186300000|2023-10-24 22:25:00|8931.4|8929|8930.7|8928.3|8931.4|8929|8930.4|8928|69
1698186600000|2023-10-24 22:30:00|8930.8|8928.4|8932.3|8929.9|8932.7|8930.3|8930.7|8928.3|74
1698186900000|2023-10-24 22:35:00|8932.5|8930.1|8932.5|8930.1|8933.2|8930.8|8932.3|8929.9|42
1698187200000|2023-10-24 22:40:00|8932.4|8930|8932|8929.6|8932.7|8930.3|8931.9|8929.5|100
1698187500000|2023-10-24 22:45:00|8932.1|8929.7|8930.7|8928.3|8932.4|8930|8930.7|8928.3|133
1698187800000|2023-10-24 22:50:00|8930.8|8928.4|8932|8929.6|8932.1|8929.7|8930.6|8928.2|119
1698188100000|2023-10-24 22:55:00|8932.1|8929.7|8931.9|8929.5|8933|8930.6|8931.7|8929.3|118
1698188400000|2023-10-24 23:00:00|8932.1|8929.7|8931.9|8929.5|8932.2|8929.8|8931.6|8929.2|166
1698188700000|2023-10-24 23:05:00|8931.8|8929.4|8932.4|8930|8932.6|8930.2|8931.7|8929.3|44
1698189000000|2023-10-24 23:10:00|8932.3|8929.9|8932.1|8929.7|8932.5|8930.1|8931.6|8929.2|67
1698189300000|2023-10-24 23:15:00|8932.2|8929.8|8932.3|8929.9|8932.5|8930.1|8931.9|8929.5|43
1698189600000|2023-10-24 23:20:00|8932.4|8930|8932.2|8929.8|8932.7|8930.3|8931.8|8929.4|43
1698189900000|2023-10-24 23:25:00|8932.1|8929.7|8932.6|8930.2|8932.6|8930.2|8931.5|8929.1|25
1698190200000|2023-10-24 23:30:00|8932.5|8930.1|8932.2|8929.8|8933.7|8931.3|8932.2|8929.8|37
1698190500000|2023-10-24 23:35:00|8932.3|8929.9|8932.5|8930.1|8932.7|8930.3|8932|8929.6|25
1698190800000|2023-10-24 23:40:00|8932.4|8930|8932.9|8930.5|8932.9|8930.5|8932.4|8930|25
1698191100000|2023-10-24 23:45:00|8933|8930.6|8931.3|8928.9|8933.5|8931.1|8931.2|8928.8|177
1698191400000|2023-10-24 23:50:00|8931.2|8928.8|8932.5|8930.1|8932.8|8930.4|8931.2|8928.8|120
1698191700000|2023-10-24 23:55:00|8932.7|8930.3|8932.4|8930|8932.9|8930.8|8932.2|8929.9|55
1698192000000|2023-10-25 00:00:00|8932.3|8929.9|8930.9|8928.5|8932.6|8930.2|8930.6|8928.4|163
1698192300000|2023-10-25 00:05:00|8930.4|8928.9|8930.2|8928.7|8932|8929.7|8929.7|8927.3|127
1698192600000|2023-10-25 00:10:00|8930.3|8928.8|8931.7|8930.2|8932.6|8930.8|8930.2|8928.7|84
1698192900000|2023-10-25 00:15:00|8931.4|8929.9|8931.4|8929.9|8931.8|8930.3|8931.1|8929.4|61
1698193200000|2023-10-25 00:20:00|8931.3|8929.8|8931.4|8929|8932.3|8930.5|8930|8928.5|80
1698193500000|2023-10-25 00:25:00|8931.3|8928.9|8932.2|8929.8|8932.6|8930.2|8930.2|8928.5|57
1698193800000|2023-10-25 00:30:00|8932.3|8929.9|8932.6|8930.2|8935|8932.6|8930.8|8928.4|314
1698194100000|2023-10-25 00:35:00|8932.5|8930.1|8936.1|8933.7|8936.3|8933.9|8932.5|8930.1|150
1698194400000|2023-10-25 00:40:00|8936.2|8933.8|8935|8932.6|8936.7|8934.3|8933.8|8931.9|124
1698194700000|2023-10-25 00:45:00|8934.9|8932.5|8935.3|8933.8|8936|8933.8|8934.5|8932.1|101
1698195000000|2023-10-25 00:50:00|8935.1|8933.6|8933.1|8931.6|8936|8934.5|8932.5|8931|105
1698195300000|2023-10-25 00:55:00|8933.2|8931.7|8931.4|8929|8934|8932.5|8931.1|8929|119
1698195600000|2023-10-25 01:00:00|8931.2|8928.8|8929.7|8927.3|8931.8|8929.7|8929.1|8926.7|167
1698195900000|2023-10-25 01:05:00|8929.9|8927.5|8927.9|8926.4|8930.4|8928.1|8927.2|8925.7|131
1698196200000|2023-10-25 01:10:00|8927.7|8926.2|8928.3|8926.8|8928.6|8927.1|8927.6|8926.1|119
1698196500000|2023-10-25 01:15:00|8928|8926.5|8928.7|8927.2|8929|8927.3|8927.5|8925.6|118
1698196800000|2023-10-25 01:20:00|8928.8|8927.3|8930.8|8928.4|8930.8|8928.4|8928.7|8926.7|99
1698197100000|2023-10-25 01:25:00|8930.9|8928.5|8930.1|8928.6|8931.2|8929.2|8929.2|8927.7|74
1698197400000|2023-10-25 01:30:00|8930|8928.5|8930.9|8929.4|8931.5|8929.7|8929.6|8928.1|125
1698197700000|2023-10-25 01:35:00|8931|8929.5|8931.6|8930.1|8932.2|8930.7|8929.8|8928.3|69
1698198000000|2023-10-25 01:40:00|8931.7|8930.2|8931.7|8930.2|8932.5|8931|8930.6|8929.1|94
1698198300000|2023-10-25 01:45:00|8931.9|8930.4|8932.8|8931.3|8933.5|8932|8931.7|8930.2|74
1698198600000|2023-10-25 01:50:00|8933|8931.5|8933.1|8931.6|8934.3|8932.2|8932.8|8930.7|122
1698198900000|2023-10-25 01:55:00|8932.4|8930.9|8930.5|8929|8932.5|8931|8929.4|8927.9|89
1698199200000|2023-10-25 02:00:00|8930.4|8928.9|8929.2|8927.7|8930.5|8929|8928.3|8926.8|124
1698199500000|2023-10-25 02:05:00|8929.4|8927.9|8929.3|8927.8|8929.4|8927.9|8927.7|8926.2|100
1698199800000|2023-10-25 02:10:00|8929.2|8927.7|8929|8927.5|8930.1|8928.6|8928.7|8927.2|92
1698200100000|2023-10-25 02:15:00|8928.9|8927.4|8929.9|8928.4|8931.2|8929.7|8928.8|8927.3|106
1698200400000|2023-10-25 02:20:00|8929.8|8928.3|8929.4|8927.9|8929.8|8928.3|8929|8927.5|66
1698200700000|2023-10-25 02:25:00|8929.3|8927.8|8928.9|8927.4|8929.4|8927.9|8928.5|8927|56
1698201000000|2023-10-25 02:30:00|8928.8|8927.3|8929.1|8927.6|8930.4|8928.5|8928.5|8926.7|87
1698201300000|2023-10-25 02:35:00|8929.2|8927.7|8929.9|8927.5|8930.5|8929|8929.2|8927|134
1698201600000|2023-10-25 02:40:00|8930|8927.6|8928.9|8927.4|8930|8928.1|8928.9|8926.9|64
1698201900000|2023-10-25 02:45:00|8929|8927.5|8928.4|8926|8929.2|8927.7|8928.4|8926|53
1698202200000|2023-10-25 02:50:00|8928|8925.6|8928.9|8926.5|8928.9|8927.1|8927.7|8925.3|74
1698202500000|2023-10-25 02:55:00|8929|8926.6|8929|8927.5|8929.2|8927.7|8928.5|8926.1|69
1698202800000|2023-10-25 03:00:00|8928.9|8927.4|8930|8927.6|8930|8927.6|8928.8|8926.7|53
1698203100000|2023-10-25 03:05:00|8930.1|8927.7|8930.2|8927.8|8930.4|8928.4|8929.5|8927.1|55
1698203400000|2023-10-25 03:10:00|8930.3|8927.9|8930.8|8928.4|8931.2|8928.8|8929.1|8927.4|87
1698203700000|2023-10-25 03:15:00|8930.9|8928.5|8929.8|8927.4|8930.9|8928.5|8929.3|8926.9|91
1698204000000|2023-10-25 03:20:00|8929.7|8927.3|8930|8927.6|8930.2|8927.8|8929.2|8926.8|86
1698204300000|2023-10-25 03:25:00|8929.9|8927.5|8929.8|8928.3|8931|8929.5|8929.8|8927.5|94
1698204600000|2023-10-25 03:30:00|8929.9|8928.4|8929.4|8927|8930.3|8928.8|8929|8926.6|89
1698204900000|2023-10-25 03:35:00|8929.5|8927.1|8930|8928.5|8930.2|8928.5|8929.2|8927|94
1698205200000|2023-10-25 03:40:00|8930.1|8928.6|8931|8929.5|8931.4|8929.5|8930|8928.2|72
1698205500000|2023-10-25 03:45:00|8930.9|8929.4|8930.4|8928.9|8931|8929.5|8930|8928|74
1698205800000|2023-10-25 03:50:00|8930.3|8928.8|8930.5|8928.1|8930.7|8928.8|8929.8|8927.4|92
1698206100000|2023-10-25 03:55:00|8930.8|8928.4|8930.5|8929|8930.9|8929.1|8930.1|8928|64
1698206400000|2023-10-25 04:00:00|8930.4|8928.9|8929.9|8928.4|8930.5|8929|8929.5|8928|89
1698206700000|2023-10-25 04:05:00|8930|8928.5|8930|8928.5|8930.6|8928.7|8929.5|8928|77
1698207000000|2023-10-25 04:10:00|8930.1|8928.6|8929.8|8928.3|8930.5|8928.6|8929.4|8927.4|45
1698207300000|2023-10-25 04:15:00|8929.9|8928.4|8930.4|8928|8930.4|8928.4|8929.3|8927.7|74
1698207600000|2023-10-25 04:20:00|8930.3|8927.9|8929.9|8927.5|8931.5|8929.1|8929.9|8927.5|67
1698207900000|2023-10-25 04:25:00|8930.1|8927.7|8930.3|8927.9|8930.9|8928.5|8929.6|8927.2|52
1698208200000|2023-10-25 04:30:00|8930.4|8928|8929.3|8927.8|8930.4|8928.2|8928.9|8926.9|86
1698208500000|2023-10-25 04:35:00|8929.2|8927.7|8929.5|8927.1|8929.6|8927.8|8929|8927|73
1698208800000|2023-10-25 04:40:00|8929|8927.5|8929.2|8926.8|8929.5|8928|8928.8|8926.5|43
1698209100000|2023-10-25 04:45:00|8929.3|8926.9|8929.1|8927.6|8929.8|8927.8|8929|8926.7|57
1698209400000|2023-10-25 04:50:00|8929.5|8927.1|8927.9|8925.5|8929.5|8927.1|8926.9|8925.2|124
1698209700000|2023-10-25 04:55:00|8928|8925.6|8927.4|8925.9|8928|8926.1|8926.8|8924.4|98
1698210000000|2023-10-25 05:00:00|8927.3|8925.8|8929.5|8927.1|8929.5|8927.4|8926.8|8924.9|100
1698210300000|2023-10-25 05:05:00|8929.4|8927|8929.8|8927.4|8930.2|8928.3|8929.1|8927|155
1698210600000|2023-10-25 05:10:00|8929.9|8927.5|8930|8927.6|8930.7|8928.3|8929.7|8927.3|97
1698210900000|2023-10-25 05:15:00|8929.9|8927.5|8930.5|8928.1|8930.6|8928.2|8929|8927|79
1698211200000|2023-10-25 05:20:00|8930.6|8928.2|8929.6|8928.1|8931.3|8928.9|8929.5|8927.5|74
1698211500000|2023-10-25 05:25:00|8929.7|8928.2|8929.5|8928|8929.9|8928.4|8929.4|8927.9|40
1698211800000|2023-10-25 05:30:00|8929.6|8928.1|8929.3|8926.9|8930|8928.5|8928.8|8926.4|65
1698212100000|2023-10-25 05:35:00|8929.2|8926.8|8930|8927.6|8930.1|8928.2|8928.8|8926.7|63
1698212400000|2023-10-25 05:40:00|8930.1|8927.7|8929.3|8926.9|8930.8|8928.4|8928.9|8926.5|95
1698212700000|2023-10-25 05:45:00|8929.4|8927|8929.1|8926.7|8930.6|8928.7|8929|8926.6|122
1698213000000|2023-10-25 05:50:00|8929.2|8926.8|8929.3|8927.8|8929.6|8928.1|8928.4|8926.2|145
1698213300000|2023-10-25 05:55:00|8929.4|8927.9|8928|8925.6|8930.1|8928.6|8927.8|8925.4|124
1698213600000|2023-10-25 06:00:00|8927.3|8924.9|8924.1|8921.7|8927.5|8925.1|8921.8|8919.4|329
1698213900000|2023-10-25 06:05:00|8923.8|8921.4|8924.2|8922.7|8925.4|8923.5|8922.8|8921.3|144
1698214200000|2023-10-25 06:10:00|8924|8922.5|8926.5|8925|8926.6|8925|8923.1|8921.6|132
1698214500000|2023-10-25 06:15:00|8926.6|8925.1|8924.6|8922.2|8927|8925.5|8924|8921.7|154
1698214800000|2023-10-25 06:20:00|8924.7|8922.3|8923.9|8922.4|8924.8|8922.8|8923.4|8921.6|114
1698215100000|2023-10-25 06:25:00|8924|8922.5|8925.4|8923|8926|8924|8923.8|8921.4|130
1698215400000|2023-10-25 06:30:00|8925.5|8923.1|8929.1|8926.7|8929.1|8926.7|8925.4|8923|197
1698215700000|2023-10-25 06:35:00|8929.2|8926.8|8929|8926.6|8930|8927.6|8928.2|8926.1|142
1698216000000|2023-10-25 06:40:00|8928.9|8926.5|8931.5|8929.1|8932.4|8930.3|8928.1|8925.9|200
1698216300000|2023-10-25 06:45:00|8931.6|8929.2|8933.3|8930.9|8933.4|8931.1|8931.3|8928.9|107
1698216600000|2023-10-25 06:50:00|8933.2|8930.8|8932.9|8931.4|8934.4|8932|8932.7|8930.5|131
1698216900000|2023-10-25 06:55:00|8932.8|8931.3|8935.5|8934|8935.8|8934.1|8932.8|8931.3|172
1698217200000|2023-10-25 07:00:00|8935.4|8933.9|8938|8936.5|8938.7|8936.9|8935.2|8933.7|272
1698217500000|2023-10-25 07:05:00|8938.4|8936|8938.5|8937|8939.6|8937.5|8937.1|8935.4|299
1698217800000|2023-10-25 07:10:00|8938.4|8936.9|8942.6|8940.2|8942.7|8940.3|8938.3|8936.8|193
1698218100000|2023-10-25 07:15:00|8942.5|8940.1|8944.9|8942.5|8946|8943.7|8942.2|8939.8|184
1698218400000|2023-10-25 07:20:00|8944.7|8943.2|8946.4|8944.9|8947.1|8945.3|8943.7|8942.2|251
1698218700000|2023-10-25 07:25:00|8946.2|8944.7|8947.3|8945.8|8950.3|8947.9|8946.2|8944.4|250
1698219000000|2023-10-25 07:30:00|8947.4|8945.9|8947.6|8946.1|8949|8946.7|8946.4|8944.9|278
1698219300000|2023-10-25 07:35:00|8947.5|8946|8946.7|8945.2|8949.2|8947.1|8945.3|8943.3|311
1698219600000|2023-10-25 07:40:00|8946.9|8945.4|8946.4|8944.9|8947.4|8945.9|8945.5|8943.8|198
1698219900000|2023-10-25 07:45:00|8946.6|8945.1|8946.7|8945.2|8947.1|8945.6|8945.5|8943.4|189
1698220200000|2023-10-25 07:50:00|8946.6|8945.1|8952.7|8951.2|8953.4|8951.9|8946.6|8945.1|228
1698220500000|2023-10-25 07:55:00|8952.6|8951.1|8948.2|8945.8|8953.5|8951.4|8948.1|8945.7|265
1698220800000|2023-10-25 08:00:00|8948.1|8945.7|8944.8|8942.4|8948.7|8946.3|8943|8940.6|489
1698221100000|2023-10-25 08:05:00|8944.6|8942.2|8941.3|8938.9|8944.7|8942.3|8940.8|8938.4|332
1698221400000|2023-10-25 08:10:00|8941.4|8939|8943.4|8941|8944.2|8942.3|8940.9|8938.5|233
1698221700000|2023-10-25 08:15:00|8943.5|8941.1|8942.5|8941|8943.9|8942|8940.8|8939.3|192
1698222000000|2023-10-25 08:20:00|8942.7|8941.2|8941.8|8939.4|8942.8|8941.3|8940|8938.5|156
1698222300000|2023-10-25 08:25:00|8942.5|8940.1|8942.2|8940.7|8943.4|8941.4|8941.8|8939.6|184
1698222600000|2023-10-25 08:30:00|8942.1|8940.6|8940.5|8939|8943.1|8941.6|8940|8938.5|168
1698222900000|2023-10-25 08:35:00|8940.7|8939.2|8943.4|8941|8944.9|8943.4|8940.6|8939.1|148
1698223200000|2023-10-25 08:40:00|8943.3|8940.9|8942|8939.6|8945.2|8943.7|8941.1|8939.5|187
1698223500000|2023-10-25 08:45:00|8941.9|8939.5|8947.8|8946.3|8948.3|8946.3|8941.8|8939.4|226
1698223800000|2023-10-25 08:50:00|8947.9|8946.4|8950.6|8948.2|8951.2|8948.8|8947.8|8946.2|242
1698224100000|2023-10-25 08:55:00|8951|8948.6|8952|8950.5|8952.8|8951|8949.1|8947.2|239
1698224400000|2023-10-25 09:00:00|8952.1|8950.6|8956.6|8955.1|8957.8|8955.4|8952.1|8950.2|243
1698224700000|2023-10-25 09:05:00|8956.5|8955|8954.4|8952.9|8958.2|8955.8|8953.8|8952.3|231
1698225000000|2023-10-25 09:10:00|8954.5|8953|8955.5|8953.1|8955.8|8953.4|8952.6|8950.9|163
1698225300000|2023-10-25 09:15:00|8955.1|8953.6|8957.4|8955.9|8959.2|8957.7|8954.8|8953.3|188
1698225600000|2023-10-25 09:20:00|8957.5|8956|8961.6|8959.2|8961.7|8959.3|8957.5|8955.8|203
1698225900000|2023-10-25 09:25:00|8961.5|8959.1|8965.7|8964.2|8966.2|8964.2|8960.3|8958.3|281
1698226200000|2023-10-25 09:30:00|8966|8963.6|8961.4|8959.9|8966.1|8964.1|8960.7|8959.2|228
1698226500000|2023-10-25 09:35:00|8961.3|8959.8|8960.5|8959|8961.4|8959.9|8957.8|8956.3|117
1698226800000|2023-10-25 09:40:00|8960.6|8959.1|8959.6|8958.1|8960.8|8959.3|8959|8957.5|114
1698227100000|2023-10-25 09:45:00|8960.3|8958.8|8961.4|8959.9|8962.1|8960.6|8958.5|8957|153
1698227400000|2023-10-25 09:50:00|8961.9|8960.4|8961.6|8960.1|8962.9|8961.4|8959.2|8957.7|172
1698227700000|2023-10-25 09:55:00|8961.5|8960|8961.2|8959.7|8961.8|8960.3|8957.4|8955.9|262
1698228000000|2023-10-25 10:00:00|8961.3|8959.8|8960.7|8958.3|8961.3|8959.8|8958.2|8956.4|198
1698228300000|2023-10-25 10:05:00|8960.9|8958.5|8964.4|8962|8964.5|8962.1|8960.2|8957.8|200
1698228600000|2023-10-25 10:10:00|8964.1|8961.7|8962.6|8960.2|8964.2|8962.7|8960.8|8959.3|221
1698228900000|2023-10-25 10:15:00|8962.5|8960.1|8961.8|8959.4|8963.8|8961.4|8961.2|8958.8|225
1698229200000|2023-10-25 10:20:00|8961.7|8959.3|8960.5|8958.1|8962.2|8959.8|8959.1|8956.7|205
1698229500000|2023-10-25 10:25:00|8960.6|8958.2|8959.1|8957.6|8961.5|8959.1|8958.8|8956.4|177
1698229800000|2023-10-25 10:30:00|8959.2|8957.7|8958|8955.6|8959.8|8958.3|8957.6|8955.2|193
1698230100000|2023-10-25 10:35:00|8957.7|8955.3|8957.8|8955.4|8958.6|8956.6|8956.4|8954.9|117
1698230400000|2023-10-25 10:40:00|8957.9|8955.5|8958.9|8956.5|8959.6|8958.1|8957.8|8955.4|138
1698230700000|2023-10-25 10:45:00|8959|8956.6|8960|8957.6|8960.1|8957.7|8958.2|8955.8|108
1698231000000|2023-10-25 10:50:00|8959.7|8957.3|8959.3|8957.8|8960.2|8957.9|8958|8955.6|99
1698231300000|2023-10-25 10:55:00|8959.4|8957.9|8958.6|8957.1|8961.3|8959|8958.4|8956.4|129
1698231600000|2023-10-25 11:00:00|8958.7|8957.2|8958|8956.5|8960.1|8958.5|8958|8956.5|150
1698231900000|2023-10-25 11:05:00|8957.9|8956.4|8960|8958.5|8960.1|8958.6|8956.9|8955.4|169
1698232200000|2023-10-25 11:10:00|8959.9|8958.4|8958.8|8957.3|8960.5|8959|8958.5|8957|117
1698232500000|2023-10-25 11:15:00|8958.7|8957.2|8958.7|8957.2|8958.8|8957.3|8957.1|8955.6|94
1698232800000|2023-10-25 11:20:00|8958.9|8957.4|8958.2|8955.8|8961|8958.6|8956.7|8954.3|170
1698233100000|2023-10-25 11:25:00|8958.3|8955.9|8955.9|8954.4|8958.7|8956.3|8955.7|8954.2|165
1698233400000|2023-10-25 11:30:00|8956|8954.5|8955.3|8953.8|8957.1|8955.3|8953.9|8952.4|168
1698233700000|2023-10-25 11:35:00|8955.2|8953.7|8953.9|8952.4|8956.5|8954.9|8953.8|8952.3|165
1698234000000|2023-10-25 11:40:00|8953.8|8952.3|8953.6|8951.2|8954.8|8953|8952.3|8950.8|150
1698234300000|2023-10-25 11:45:00|8953.5|8951.1|8955.1|8953.6|8955.6|8954.1|8953.5|8951.1|145
1698234600000|2023-10-25 11:50:00|8955.2|8953.7|8957.8|8956.3|8958.6|8956.5|8955.2|8953.5|103
1698234900000|2023-10-25 11:55:00|8957.9|8956.4|8960|8958.5|8960.7|8959.2|8957.8|8956.2|121
1698235200000|2023-10-25 12:00:00|8959.8|8958.3|8959.8|8957.4|8960.8|8959.3|8958.6|8956.8|174
1698235500000|2023-10-25 12:05:00|8959.7|8957.3|8959.3|8956.9|8959.8|8957.4|8956.6|8955.1|202
1698235800000|2023-10-25 12:10:00|8959.5|8957.1|8956.7|8955.2|8961.4|8959.3|8956.6|8955.1|163
1698236100000|2023-10-25 12:15:00|8956.6|8955.1|8955.3|8952.9|8958.5|8957|8954.9|8952.7|120
1698236400000|2023-10-25 12:20:00|8955.4|8953|8956.2|8954.7|8957.8|8956.3|8955.1|8952.8|195
1698236700000|2023-10-25 12:25:00|8956.3|8954.8|8958.5|8957|8960.7|8959.2|8956.3|8954.8|261
1698237000000|2023-10-25 12:30:00|8958.4|8956.9|8955.8|8954.3|8958.7|8957.2|8955.3|8953.8|198
1698237300000|2023-10-25 12:35:00|8955.7|8954.2|8959.6|8958.1|8960|8958.4|8955.4|8953.9|309
1698237600000|2023-10-25 12:40:00|8960.2|8957.8|8958.4|8956.9|8960.4|8958.3|8958.3|8956.1|233
1698237900000|2023-10-25 12:45:00|8958.5|8957|8954.3|8952.8|8959.3|8957.8|8954.3|8952.8|179
1698238200000|2023-10-25 12:50:00|8954.2|8952.7|8953.7|8952.2|8956.8|8955.3|8953.6|8952.1|191
1698238500000|2023-10-25 12:55:00|8953.6|8952.1|8953.9|8952.4|8955.6|8954.1|8950.8|8948.9|276
1698238800000|2023-10-25 13:00:00|8953.8|8952.3|8951.3|8948.9|8954.3|8952.4|8950.9|8948.5|376
1698239100000|2023-10-25 13:05:00|8951.2|8948.8|8946.5|8945|8952|8950.5|8945.6|8943.6|324
1698239400000|2023-10-25 13:10:00|8946.4|8944.9|8943.5|8942|8948.5|8946.5|8943.1|8941.6|209
1698239700000|2023-10-25 13:15:00|8943.6|8942.1|8949.3|8946.9|8949.8|8947.8|8943.6|8942.1|214
1698240000000|2023-10-25 13:20:00|8949.4|8947|8948.4|8946|8949.9|8947.9|8947.1|8945.6|186
1698240300000|2023-10-25 13:25:00|8948.3|8945.9|8951.9|8950.4|8952.6|8950.6|8946.1|8944.4|338
1698240600000|2023-10-25 13:30:00|8951.8|8950.3|8951.2|8949.7|8953.3|8951.8|8948.9|8947.4|319
1698240900000|2023-10-25 13:35:00|8950.9|8949.4|8952.2|8949.8|8955.4|8953.9|8950|8948.5|321
1698241200000|2023-10-25 13:40:00|8952.1|8949.7|8951.6|8950.1|8953.2|8951.7|8949.9|8948.4|207
1698241500000|2023-10-25 13:45:00|8951.7|8950.2|8950.7|8948.3|8953.9|8952.4|8950|8947.9|297
1698241800000|2023-10-25 13:50:00|8950.6|8948.2|8952|8949.6|8952.5|8950.3|8948.6|8946.9|296
1698242100000|2023-10-25 13:55:00|8951.3|8949.8|8953.4|8951|8955.7|8953.3|8950|8947.8|274
1698242400000|2023-10-25 14:00:00|8953.6|8951.2|8958.8|8956.4|8962.4|8960|8953.5|8951.1|682
1698242700000|2023-10-25 14:05:00|8959|8956.6|8960.5|8958.1|8963.3|8960.9|8955.1|8953.2|463
1698243000000|2023-10-25 14:10:00|8960.6|8958.2|8962.6|8960.2|8966.6|8964.4|8960.3|8957.9|529
1698243300000|2023-10-25 14:15:00|8962.3|8959.9|8957.4|8955.9|8963.5|8961.1|8957.4|8955.9|494
1698243600000|2023-10-25 14:20:00|8957.5|8956|8960|8958.5|8961|8959.5|8956.1|8954.6|391
1698243900000|2023-10-25 14:25:00|8959.7|8958.2|8958.3|8956.8|8960.1|8958.6|8957|8955.5|407
1698244200000|2023-10-25 14:30:00|8958.2|8956.7|8955.1|8953.6|8959.5|8958|8952.6|8951.1|441
1698244500000|2023-10-25 14:35:00|8955|8953.5|8950.2|8948.7|8955.8|8954.3|8949.6|8948.1|292
1698244800000|2023-10-25 14:40:00|8950.1|8948.6|8952.6|8951.1|8953.2|8951.7|8949.6|8948.1|298
1698245100000|2023-10-25 14:45:00|8952.7|8951.2|8952.1|8950.6|8954.8|8953.3|8951.4|8949.9|374
1698245400000|2023-10-25 14:50:00|8952.3|8950.8|8952.1|8950.6|8953.9|8952|8951.6|8950.1|254
1698245700000|2023-10-25 14:55:00|8952.2|8950.7|8951.8|8950.3|8954.6|8953.1|8951.4|8949.9|280
1698246000000|2023-10-25 15:00:00|8951.7|8950.2|8958|8955.6|8964|8961.6|8948|8946.5|581
1698246300000|2023-10-25 15:05:00|8958.5|8956.1|8954.3|8951.9|8959.1|8956.7|8949.2|8946.8|773
1698246600000|2023-10-25 15:10:00|8954.1|8951.7|8949.8|8948.3|8954.4|8952.5|8949.4|8947.1|557
1698246900000|2023-10-25 15:15:00|8950|8948.5|8949.1|8947.6|8952.9|8951.4|8948.6|8947.1|323
1698247200000|2023-10-25 15:20:00|8949.3|8947.8|8950.7|8949.2|8952.4|8950.6|8949|8947.5|287
1698247500000|2023-10-25 15:25:00|8950.6|8949.1|8950.3|8947.9|8951.5|8950|8948.6|8947.1|235
1698247800000|2023-10-25 15:30:00|8949.8|8948.3|8948.8|8947.3|8951.3|8949.2|8947.7|8945.7|292
1698248100000|2023-10-25 15:35:00|8948.9|8947.4|8946.4|8944.9|8949|8947.4|8944.9|8943.4|264
1698248400000|2023-10-25 15:40:00|8946.5|8945|8946.2|8944.7|8948.4|8946.6|8944.7|8942.6|240
1698248700000|2023-10-25 15:45:00|8946.4|8944.9|8946.9|8945.4|8948.9|8947.4|8944.9|8943.2|249
1698249000000|2023-10-25 15:50:00|8946.8|8945.3|8947.9|8946.4|8948.7|8947.2|8945.8|8943.8|215
1698249300000|2023-10-25 15:55:00|8947.8|8946.3|8952.4|8950.9|8952.4|8950.9|8947.5|8946|227
1698249600000|2023-10-25 16:00:00|8952.3|8950.8|8952.5|8951|8955.6|8953.6|8952|8950.1|307
1698249900000|2023-10-25 16:05:00|8952.6|8951.1|8952.1|8949.7|8953.9|8951.5|8952|8949.6|211
1698250200000|2023-10-25 16:10:00|8952|8949.6|8955.8|8954.3|8956.4|8954.9|8951|8948.8|201
1698250500000|2023-10-25 16:15:00|8955.9|8954.4|8957.4|8955|8957.6|8955.7|8954.9|8953.2|173
1698250800000|2023-10-25 16:20:00|8957.2|8955.7|8960.7|8959.2|8962.9|8961.1|8956.7|8954.7|216
1698251100000|2023-10-25 16:25:00|8960.8|8959.3|8961.8|8960.3|8962.9|8961.4|8960.2|8958.7|184
1698251400000|2023-10-25 16:30:00|8961.7|8960.2|8961.5|8960|8962.1|8960.5|8959.7|8958.2|220
1698251700000|2023-10-25 16:35:00|8961.6|8960.1|8959.8|8958.3|8963.1|8961.5|8959.8|8957.8|138
1698252000000|2023-10-25 16:40:00|8959.6|8958.1|8960.4|8958.9|8961.3|8959.8|8958.7|8957.2|134
1698252300000|2023-10-25 16:45:00|8960.3|8958.8|8965.1|8963.6|8965.3|8963.8|8960.3|8958.8|88
1698252600000|2023-10-25 16:50:00|8965.2|8963.7|8968.2|8966.7|8968.6|8967.1|8964.3|8962.8|152
1698252900000|2023-10-25 16:55:00|8968.3|8966.8|8964.6|8962.2|8969.6|8967.8|8964.5|8962.2|180
1698253200000|2023-10-25 17:00:00|8964.5|8962.1|8967.8|8965.4|8969.1|8966.7|8962.3|8960.2|390
1698253500000|2023-10-25 17:05:00|8967.5|8965.1|8962.6|8961.1|8969|8966.7|8962.5|8961|323
1698253800000|2023-10-25 17:10:00|8962.5|8961|8964.4|8962|8965.6|8964|8962.3|8960.6|249
1698254100000|2023-10-25 17:15:00|8964.5|8962.1|8964.9|8962.5|8965.3|8963|8961.3|8959.8|435
1698254400000|2023-10-25 17:20:00|8965|8962.6|8964.3|8962.8|8965.3|8963.7|8962.6|8960.2|383
1698254700000|2023-10-25 17:25:00|8964.4|8962.9|8967.7|8965.3|8967.7|8965.3|8963.1|8961.6|322
1698255000000|2023-10-25 17:30:00|8967.8|8965.4|8966.9|8965.4|8969.2|8967.3|8965.4|8963.9|307
1698255300000|2023-10-25 17:35:00|8967|8965.5|8967|8965.5|8967.3|8965.8|8964.2|8962.7|207
1698255600000|2023-10-25 17:40:00|8966.7|8965.2|8968.3|8966.8|8969.2|8967.7|8966.6|8964.9|129
1698255900000|2023-10-25 17:45:00|8968.4|8966.9|8968.8|8967.3|8969.6|8968|8965.8|8964.3|156
1698256200000|2023-10-25 17:50:00|8968.7|8967.2|8968.2|8965.8|8969.5|8968|8967|8965.5|189
1698256500000|2023-10-25 17:55:00|8968.3|8965.9|8966.1|8964.6|8968.3|8966.2|8964.8|8962.7|173
1698256800000|2023-10-25 18:00:00|8966|8964.5|8965.2|8963.7|8967.4|8965.1|8964.7|8963.2|207
1698257100000|2023-10-25 18:05:00|8965.4|8963.9|8965.7|8964.2|8966.9|8965.3|8965|8963|140
1698257400000|2023-10-25 18:10:00|8965.8|8964.3|8964.4|8962.9|8966.7|8965|8964.1|8962.6|168
1698257700000|2023-10-25 18:15:00|8964.5|8963|8963.6|8962.1|8965.4|8963.9|8963.5|8962|145
1698258000000|2023-10-25 18:20:00|8963.5|8962|8964.9|8962.5|8964.9|8962.5|8961.1|8958.9|224
1698258300000|2023-10-25 18:25:00|8964.8|8962.4|8964.1|8962.6|8965.6|8963.9|8963.9|8961.5|140
1698258600000|2023-10-25 18:30:00|8964.6|8962.2|8963.4|8961.9|8964.7|8962.7|8962.9|8961|97
1698258900000|2023-10-25 18:35:00|8963.7|8962.2|8963.3|8961.8|8964.1|8962.6|8962.4|8960.9|54
1698259200000|2023-10-25 18:40:00|8963.2|8961.7|8964.5|8963|8964.9|8963.4|8963.2|8961.7|69
1698259500000|2023-10-25 18:45:00|8964.7|8963.2|8967.4|8965.9|8967.7|8966.2|8964.1|8962.1|140
1698259800000|2023-10-25 18:50:00|8967.5|8966|8967.4|8965|8968.2|8966.3|8967.4|8965|104
1698260100000|2023-10-25 18:55:00|8967.5|8965.1|8967.7|8966.2|8967.9|8966.4|8965.7|8964.2|169
1698260400000|2023-10-25 19:00:00|8967.2|8965.7|8967.7|8966.2|8968.5|8967|8967.1|8965.6|116
1698260700000|2023-10-25 19:05:00|8967.6|8966.1|8966.5|8964.1|8968|8966.5|8966.4|8964|65
1698261000000|2023-10-25 19:10:00|8966|8964.5|8966.6|8964.2|8966.6|8964.9|8964.8|8963.3|93
1698261300000|2023-10-25 19:15:00|8966.7|8964.3|8965.3|8963.8|8966.8|8964.4|8965.1|8963.3|80
1698261600000|2023-10-25 19:20:00|8965.2|8963.7|8965.1|8962.7|8965.7|8963.7|8964.5|8962.1|84
1698261900000|2023-10-25 19:25:00|8965|8962.6|8963.9|8962.4|8965.4|8963.1|8963.5|8961.9|114
1698262200000|2023-10-25 19:30:00|8964.1|8962.6|8964.1|8962.6|8965|8963.5|8963.3|8961.4|103
1698262500000|2023-10-25 19:35:00|8964|8962.5|8964.8|8963.3|8965.2|8963.7|8964|8962.5|80
1698262800000|2023-10-25 19:40:00|8964.9|8963.4|8967|8965.5|8967.1|8965.6|8964.7|8963.2|120
1698263100000|2023-10-25 19:45:00|8967.1|8965.6|8967.2|8965.7|8967.6|8966.1|8966.6|8965.1|87
1698263400000|2023-10-25 19:50:00|8967|8965.5|8965.5|8964|8967|8965.5|8965.1|8963.6|103
1698263700000|2023-10-25 19:55:00|8965.6|8964.1|8966.3|8964.8|8967.3|8965.8|8965.5|8964|139
1698264000000|2023-10-25 20:00:00|8966.2|8964.7|8967|8965.5|8968.2|8966|8966.1|8964.6|89
1698264300000|2023-10-25 20:05:00|8967.1|8965.6|8965.8|8964.3|8967.4|8965.6|8965.7|8963.7|103
1698264600000|2023-10-25 20:10:00|8965.7|8964.2|8965.5|8963.1|8966.1|8964.3|8964.3|8962.8|39
1698264900000|2023-10-25 20:15:00|8965.4|8963|8966.5|8965|8966.6|8965.1|8964.8|8963|172
1698265200000|2023-10-25 20:20:00|8966.6|8965.1|8967.6|8965.2|8968|8965.6|8966.6|8964.7|138
1698265500000|2023-10-25 20:25:00|8967.7|8965.3|8968.5|8966.1|8968.9|8966.5|8967.4|8965|211
1698265800000|2023-10-25 20:30:00|8968.4|8966|8969.1|8966.7|8969.2|8966.8|8968.1|8965.7|120
1698266100000|2023-10-25 20:35:00|8969|8966.6|8970.1|8967.7|8970.5|8968.1|8968.6|8966.6|132
1698266400000|2023-10-25 20:40:00|8970|8967.6|8970|8967.6|8970.6|8968.2|8969.6|8967.2|87
1698266700000|2023-10-25 20:45:00|8970.1|8967.7|8970|8967.6|8970.2|8967.8|8969.6|8967.2|47
1698267000000|2023-10-25 20:50:00|8970.1|8967.7|8970.2|8967.8|8970.2|8967.8|8969.7|8967.3|46
1698267300000|2023-10-25 20:55:00|8970.9|8967|8971.4|8964.9|8971.8|8967|8970.3|8964.6|179
1698267600000|2023-10-25 21:00:00|8970.8|8964.3|8970.5|8964|8971.5|8965|8970.1|8963.6|8
1698267900000|2023-10-25 21:05:00|8969.8|8963.3|8969.6|8963.1|8969.9|8963.4|8969.4|8962.9|8
1698268200000|2023-10-25 21:10:00|8969.9|8963.4|8971.4|8964.9|8971.5|8965|8969.9|8963.4|6
1698268500000|2023-10-25 21:15:00|8971.5|8965|8971.6|8965.1|8971.7|8965.2|8971.4|8964.9|8
1698268800000|2023-10-25 21:20:00|8971.8|8965.3|8971.7|8965.2|8971.8|8965.3|8971.5|8965|4
1698269100000|2023-10-25 21:25:00|8971.5|8965|8971.4|8964.9|8971.7|8965.2|8971.2|8964.7|26
1698269400000|2023-10-25 21:30:00|8971.2|8964.7|8971.3|8964.8|8971.8|8965.3|8970.7|8964.2|52
1698269700000|2023-10-25 21:35:00|8971.1|8964.6|8969.8|8963.3|8971.2|8964.7|8969.5|8963|96
1698270000000|2023-10-25 21:40:00|8969.7|8963.2|8971.2|8964.7|8971.8|8965.3|8969.6|8963.1|275
1698270300000|2023-10-25 21:45:00|8970.9|8964.4|8970.9|8964.4|8972.1|8965.6|8968.9|8962.4|536
1698270600000|2023-10-25 21:50:00|8970.7|8964.2|8969.6|8963.1|8971|8964.5|8969|8962.5|385
1698270900000|2023-10-25 21:55:00|8969.7|8963.2|8970.5|8964|8972.2|8965.7|8969|8962.5|784
1698271200000|2023-10-25 22:00:00|8970.4|8963.9|8970.1|8966.2|8970.7|8966.2|8969.4|8963|179
1698271500000|2023-10-25 22:05:00|8969.4|8967|8968.8|8966.4|8969.4|8967|8968.6|8966.2|61
1698271800000|2023-10-25 22:10:00|8968.9|8966.5|8968.2|8965.8|8968.9|8966.5|8968.1|8965.7|46
1698272100000|2023-10-25 22:15:00|8968.3|8965.9|8968.3|8965.9|8969.4|8967|8968.2|8965.8|73
1698272400000|2023-10-25 22:20:00|8968.1|8965.7|8968.3|8965.9|8968.6|8966.2|8967.5|8965.1|138
1698272700000|2023-10-25 22:25:00|8968.2|8965.8|8968.4|8966|8969.2|8966.8|8968.2|8965.8|102
1698273000000|2023-10-25 22:30:00|8968.3|8965.9|8968.1|8965.7|8968.5|8966.1|8967.1|8964.7|76
1698273300000|2023-10-25 22:35:00|8968.2|8965.8|8968.6|8966.2|8969|8966.6|8968|8965.6|94
1698273600000|2023-10-25 22:40:00|8968.7|8966.3|8968.8|8966.4|8969.3|8966.9|8968.7|8966.3|160
1698273900000|2023-10-25 22:45:00|8968.7|8966.3|8969.4|8967|8969.4|8967|8968.3|8965.9|237
1698274200000|2023-10-25 22:50:00|8969.3|8966.9|8969.7|8967.3|8969.8|8967.4|8969.2|8966.8|138
1698274500000|2023-10-25 22:55:00|8969.8|8967.4|8969.8|8967.4|8969.9|8967.5|8969.6|8967.2|39
1698274800000|2023-10-25 23:00:00|8969.9|8967.5|8969.6|8967.2|8969.9|8967.5|8969.5|8967.1|45
1698275100000|2023-10-25 23:05:00|8969.7|8967.3|8970.6|8968.2|8970.6|8968.2|8969.4|8967|51
1698275400000|2023-10-25 23:10:00|8970.8|8968.4|8972.3|8969.9|8972.8|8970.4|8969.9|8967.5|70
1698275700000|2023-10-25 23:15:00|8972.2|8969.8|8972.2|8969.8|8972.5|8970.1|8971.5|8969.1|27
1698276000000|2023-10-25 23:20:00|8972.3|8969.9|8975|8972.6|8975.4|8973|8972.2|8969.8|98
1698276300000|2023-10-25 23:25:00|8974.9|8972.5|8973.7|8971.3|8975|8972.6|8973.2|8970.8|49
1698276600000|2023-10-25 23:30:00|8973.8|8971.4|8972.1|8969.7|8974|8972|8971.9|8969.5|85
1698276900000|2023-10-25 23:35:00|8972|8969.6|8970.9|8968.5|8972.2|8969.8|8970.3|8967.9|75
1698277200000|2023-10-25 23:40:00|8971.1|8968.7|8970.4|8968|8971.3|8968.9|8970|8967.6|90
1698277500000|2023-10-25 23:45:00|8970.5|8968.1|8970.2|8967.8|8970.5|8968.1|8969.6|8967.2|105
1698277800000|2023-10-25 23:50:00|8969.8|8968.3|8970.2|8967.8|8970.4|8968.4|8969.8|8967.4|81
1698278100000|2023-10-25 23:55:00|8970.1|8967.7|8968.6|8966.2|8970.2|8967.8|8968.1|8965.7|123
1698278400000|2023-10-26 00:00:00|8968.5|8966.1|8967.4|8965|8969.8|8967.4|8967.4|8965|172
1698278700000|2023-10-26 00:05:00|8967.6|8965.2|8966.4|8964|8968.1|8966.1|8966|8963.8|77
1698279000000|2023-10-26 00:10:00|8966.5|8964.1|8967.2|8964.8|8967.7|8965.3|8965.9|8963.5|132
1698279300000|2023-10-26 00:15:00|8967.3|8964.9|8969.6|8967.2|8969.6|8967.2|8967.2|8964.8|118
1698279600000|2023-10-26 00:20:00|8969.5|8967.1|8969.3|8966.9|8969.6|8967.2|8968.5|8966.1|165
1698279900000|2023-10-26 00:25:00|8969.2|8966.8|8968.8|8967.3|8969.7|8968.2|8967.5|8965.6|98
1698280200000|2023-10-26 00:30:00|8969.3|8966.9|8970.1|8968.6|8970.3|8968.8|8968|8965.6|108
1698280500000|2023-10-26 00:35:00|8970|8968.5|8969.6|8968.1|8971.4|8969.9|8969.1|8967.2|109
1698280800000|2023-10-26 00:40:00|8969.2|8967.7|8968.7|8966.3|8970.4|8968|8968.7|8966.3|221
1698281100000|2023-10-26 00:45:00|8968.4|8966|8970|8967.6|8970.2|8968.1|8968.3|8965.9|204
1698281400000|2023-10-26 00:50:00|8969.9|8967.5|8972.8|8970.4|8973.2|8971.4|8969.8|8967.4|195
1698281700000|2023-10-26 00:55:00|8972.5|8970.1|8972.5|8970.1|8974.5|8972.4|8971.8|8969.9|162
1698282000000|2023-10-26 01:00:00|8972.2|8969.8|8973.1|8970.7|8973.1|8971|8971.2|8969.2|134
1698282300000|2023-10-26 01:05:00|8973|8970.6|8973|8970.6|8973.4|8971|8972|8969.8|134
1698282600000|2023-10-26 01:10:00|8973.1|8970.7|8973.9|8971.5|8974.3|8971.9|8973|8970.6|146
1698282900000|2023-10-26 01:15:00|8974.1|8971.7|8973.2|8970.8|8975.6|8973.2|8973.2|8970.8|186
1698283200000|2023-10-26 01:20:00|8973.3|8970.9|8972.4|8970|8973.3|8970.9|8971.8|8969.4|163
1698283500000|2023-10-26 01:25:00|8972.3|8969.9|8972|8969.6|8973.2|8971.2|8971.7|8969.3|96
1698283800000|2023-10-26 01:30:00|8971.9|8969.5|8972.3|8969.9|8972.8|8970.4|8971.5|8969.1|203
1698284100000|2023-10-26 01:35:00|8972.2|8969.8|8972|8969.6|8972.3|8969.9|8969.9|8967.7|177
1698284400000|2023-10-26 01:40:00|8972.1|8969.7|8972.3|8969.9|8972.9|8970.5|8971.6|8969.2|178
1698284700000|2023-10-26 01:45:00|8972.7|8970.3|8971.2|8969.7|8972.7|8970.7|8971.1|8968.7|131
1698285000000|2023-10-26 01:50:00|8971.1|8969.6|8972.7|8970.3|8974.5|8972.1|8971.1|8969.6|247
1698285300000|2023-10-26 01:55:00|8972.8|8970.4|8974.2|8972.7|8975.2|8972.8|8972.3|8969.9|160
1698285600000|2023-10-26 02:00:00|8974.1|8972.6|8972.2|8969.8|8974.2|8972.7|8972|8969.6|205
1698285900000|2023-10-26 02:05:00|8972.3|8969.9|8975.3|8972.9|8975.4|8973|8972.1|8969.7|208
1698286200000|2023-10-26 02:10:00|8975.2|8972.8|8974.3|8971.9|8976|8973.6|8973.6|8971.2|199
1698286500000|2023-10-26 02:15:00|8974.2|8971.8|8979.1|8976.7|8980.1|8977.7|8973.6|8971.2|214
1698286800000|2023-10-26 02:20:00|8979.2|8976.8|8981.9|8980.4|8982.2|8980.7|8979.1|8976.7|169
1698287100000|2023-10-26 02:25:00|8981.8|8980.3|8981|8978.6|8982.4|8980.3|8980.4|8978.5|82
1698287400000|2023-10-26 02:30:00|8980.6|8978.2|8978.3|8975.9|8981.2|8978.8|8978|8975.6|92
1698287700000|2023-10-26 02:35:00|8978.6|8976.2|8978.2|8975.8|8978.6|8976.7|8977.2|8974.9|111
1698288000000|2023-10-26 02:40:00|8978.3|8975.9|8980.7|8978.3|8981|8978.6|8978.2|8975.8|89
1698288300000|2023-10-26 02:45:00|8981.1|8978.7|8981.4|8979|8981.7|8979.6|8979.3|8976.9|127
1698288600000|2023-10-26 02:50:00|8981.3|8978.9|8981.5|8979.1|8982.2|8980.3|8980.9|8978.7|99
1698288900000|2023-10-26 02:55:00|8981.6|8979.2|8982.2|8979.8|8982.5|8980.1|8981|8978.6|127
1698289200000|2023-10-26 03:00:00|8982.3|8979.9|8980.2|8978.7|8982.4|8980|8980.2|8978.5|109
1698289500000|2023-10-26 03:05:00|8980.3|8978.8|8980.3|8978.8|8981.6|8979.5|8980|8977.9|149
1698289800000|2023-10-26 03:10:00|8980.4|8978.9|8980.3|8978.8|8982.1|8979.7|8980.1|8978.3|119
1698290100000|2023-10-26 03:15:00|8980.2|8978.7|8979.5|8977.1|8980.3|8978.8|8978.9|8977|88
1698290400000|2023-10-26 03:20:00|8979.6|8977.2|8981.4|8979|8982.1|8979.7|8979.5|8977.1|192
1698290700000|2023-10-26 03:25:00|8981.3|8978.9|8983.2|8980.8|8983.2|8980.8|8981.3|8978.9|140
1698291000000|2023-10-26 03:30:00|8983.1|8980.7|8981.6|8979.2|8984.5|8982.1|8981.6|8979.2|151
1698291300000|2023-10-26 03:35:00|8981.7|8979.3|8980.8|8978.4|8981.7|8979.3|8978.6|8976.2|94
1698291600000|2023-10-26 03:40:00|8980.7|8978.3|8982.4|8980|8982.6|8980.2|8980.3|8977.9|102
1698291900000|2023-10-26 03:45:00|8982.6|8980.2|8980.4|8978|8982.6|8980.2|8980.1|8977.7|147
1698292200000|2023-10-26 03:50:00|8980.3|8977.9|8982.4|8980|8982.9|8980.5|8979.5|8977.1|143
1698292500000|2023-10-26 03:55:00|8982.5|8980.1|8981.1|8978.7|8983.3|8980.9|8981.1|8978.7|169
1698292800000|2023-10-26 04:00:00|8981|8978.6|8980.6|8978.2|8981.1|8979|8979.7|8977.3|132
1698293100000|2023-10-26 04:05:00|8980.5|8978.1|8980.4|8978.9|8981.1|8979|8980.1|8978|86
1698293400000|2023-10-26 04:10:00|8980.2|8978.7|8980.6|8979.1|8981.5|8979.7|8980.2|8978.4|62
1698293700000|2023-10-26 04:15:00|8980.5|8979|8980.6|8979.1|8981.4|8979.9|8980.1|8978.6|85
1698294000000|2023-10-26 04:20:00|8981.1|8978.7|8981.5|8979.1|8981.8|8979.5|8980.6|8978.7|94
1698294300000|2023-10-26 04:25:00|8981.4|8979|8981.1|8979.6|8981.6|8980|8980.7|8978.8|89
1698294600000|2023-10-26 04:30:00|8981|8979.5|8980.9|8979.4|8981.6|8979.9|8980.5|8979|67
1698294900000|2023-10-26 04:35:00|8980.8|8979.3|8980.9|8978.5|8981.6|8979.4|8980.3|8978.1|56
1698295200000|2023-10-26 04:40:00|8981|8978.6|8981.8|8980.3|8982.5|8980.4|8980.9|8978.5|90
1698295500000|2023-10-26 04:45:00|8981.9|8980.4|8983|8980.6|8983.4|8981|8981.3|8979.7|91
1698295800000|2023-10-26 04:50:00|8982.9|8980.5|8981.8|8979.4|8983.3|8981.1|8981.8|8979.4|111
1698296100000|2023-10-26 04:55:00|8981.7|8979.3|8982.9|8980.5|8983|8980.8|8981.3|8979|150
1698296400000|2023-10-26 05:00:00|8983|8980.6|8981.7|8979.3|8983.1|8981.2|8981.7|8979.3|154
1698296700000|2023-10-26 05:05:00|8981.5|8979.1|8981.8|8979.4|8982.4|8980|8980.2|8977.8|153
1698297000000|2023-10-26 05:10:00|8981.7|8979.3|8981.2|8979.7|8982.8|8980.4|8981|8978.6|118
1698297300000|2023-10-26 05:15:00|8981.1|8979.6|8980.6|8979.1|8981.2|8979.7|8980.5|8979|93
1698297600000|2023-10-26 05:20:00|8980.5|8979|8982|8980.5|8982.7|8981.2|8980.5|8979|85
1698297900000|2023-10-26 05:25:00|8982.1|8980.6|8984.8|8983.3|8984.9|8983.3|8982.1|8980.6|80
1698298200000|2023-10-26 05:30:00|8985|8983.5|8984.8|8982.4|8985.6|8984.1|8984.6|8982.2|68
1698298500000|2023-10-26 05:35:00|8984.9|8982.5|8982.9|8981.4|8985|8983|8981.9|8979.7|105
1698298800000|2023-10-26 05:40:00|8983|8981.5|8985.7|8983.3|8987.1|8984.7|8983|8981.5|159
1698299100000|2023-10-26 05:45:00|8985.6|8983.2|8984.7|8983.2|8987|8985.1|8984.7|8982.7|152
1698299400000|2023-10-26 05:50:00|8984.6|8983.1|8983.8|8981.4|8985.5|8984|8983.8|8981.4|141
1698299700000|2023-10-26 05:55:00|8983.7|8981.3|8986.4|8984|8988|8985.6|8983.6|8981.2|207
1698300000000|2023-10-26 06:00:00|8987.8|8985.4|8987.5|8985.1|8988.3|8986|8985.2|8983|286
1698300300000|2023-10-26 06:05:00|8987.4|8985|8988.4|8986|8989.7|8987.3|8986.9|8984.5|254
1698300600000|2023-10-26 06:10:00|8988.5|8986.1|8988.3|8986.8|8989|8987.5|8986.2|8984.7|268
1698300900000|2023-10-26 06:15:00|8988.2|8986.7|8987.5|8986|8989.5|8987.5|8987.1|8985|177
1698301200000|2023-10-26 06:20:00|8987.4|8985.9|8987.4|8985.9|8987.8|8985.9|8984.7|8983.1|220
1698301500000|2023-10-26 06:25:00|8987.3|8985.8|8988.1|8985.7|8988.6|8986.3|8985.3|8983.2|265
1698301800000|2023-10-26 06:30:00|8988.5|8986.1|8988.1|8985.7|8989|8986.6|8986.9|8984.5|266
1698302100000|2023-10-26 06:35:00|8987.9|8985.5|8988.8|8987.3|8989.9|8987.7|8987|8984.9|228
1698302400000|2023-10-26 06:40:00|8989.1|8987.6|8991.8|8990.3|8992.4|8990.5|8988.6|8987|204
1698302700000|2023-10-26 06:45:00|8991.9|8990.4|8989.1|8986.7|8992.2|8990.6|8980.6|8978.2|699
1698303000000|2023-10-26 06:50:00|8988.9|8986.5|8986.6|8984.2|8988.9|8986.5|8985.5|8983.1|464
1698303300000|2023-10-26 06:55:00|8986.5|8984.1|8988.8|8986.4|8988.9|8986.5|8986|8983.6|292
1698303600000|2023-10-26 07:00:00|8988.9|8986.5|8985.9|8983.5|8989.5|8987.9|8985|8982.6|370
1698303900000|2023-10-26 07:05:00|8986|8983.6|8986.9|8984.5|8988|8985.6|8985.7|8983.3|251
1698304200000|2023-10-26 07:10:00|8987|8984.6|8985.3|8983.8|8987.4|8985.7|8983.7|8981.6|288
1698304500000|2023-10-26 07:15:00|8985.6|8984.1|8986.2|8983.8|8987.6|8986|8984.8|8983.2|276
1698304800000|2023-10-26 07:20:00|8986.3|8983.9|8985.6|8984.1|8987.1|8985.4|8984.3|8982.8|311
1698305100000|2023-10-26 07:25:00|8985.5|8984|8986.5|8985|8987.4|8985.9|8984.8|8982.9|256
1698305400000|2023-10-26 07:30:00|8986.6|8985.1|8988.9|8987.4|8991.5|8989.9|8986.6|8985.1|265
1698305700000|2023-10-26 07:35:00|8989|8987.5|8988.1|8985.7|8989|8987.5|8984.7|8983.2|220
1698306000000|2023-10-26 07:40:00|8988|8985.6|8986.1|8984.6|8988.2|8985.8|8984.6|8983.1|304
1698306300000|2023-10-26 07:45:00|8986.2|8984.7|8984.3|8982.8|8986.6|8985|8982.9|8981.1|322
1698306600000|2023-10-26 07:50:00|8984.6|8983.1|8985.6|8983.2|8986.1|8983.7|8982|8980.1|290
1698306900000|2023-10-26 07:55:00|8985.8|8983.4|8982.5|8980.1|8986.2|8983.8|8981.4|8979|353
1698307200000|2023-10-26 08:00:00|8981.9|8980.4|8984.1|8982.6|8984.6|8982.6|8980.8|8979.3|298
1698307500000|2023-10-26 08:05:00|8984.3|8982.8|8983.5|8982|8984.9|8983.4|8981.3|8979.8|256
1698307800000|2023-10-26 08:10:00|8983.8|8982.3|8984.5|8982.1|8986|8984.5|8983.8|8981.5|248
1698308100000|2023-10-26 08:15:00|8984.4|8982|8982.1|8980.6|8985.2|8982.9|8980.9|8979.4|257
1698308400000|2023-10-26 08:20:00|8981.7|8980.2|8985.4|8983.9|8988.4|8986.8|8981.4|8979.7|244
1698308700000|2023-10-26 08:25:00|8985.5|8984|8988.9|8986.5|8989|8986.7|8985.5|8983.9|236
1698309000000|2023-10-26 08:30:00|8989|8986.6|8988.4|8986.9|8989.4|8987.2|8987|8985|282
1698309300000|2023-10-26 08:35:00|8988.9|8986.5|8990.4|8988|8990.4|8988.4|8987.5|8985.1|255
1698309600000|2023-10-26 08:40:00|8990.5|8988.1|8992.8|8990.4|8992.8|8990.4|8986.5|8984.5|343
1698309900000|2023-10-26 08:45:00|8992.9|8990.5|8991.9|8990.4|8994.1|8992.4|8991.7|8990|246
1698310200000|2023-10-26 08:50:00|8993.1|8991.6|8997.1|8995.6|9000|8997.6|8993|8991.4|391
1698310500000|2023-10-26 08:55:00|8997.2|8995.7|8996.7|8995.2|8999.5|8997.9|8996.1|8994.6|291
1698310800000|2023-10-26 09:00:00|8996.2|8994.7|8998.4|8996.9|9000.7|8998.7|8995.7|8993.7|182
1698311100000|2023-10-26 09:05:00|8998.5|8997|8998.5|8996.1|8999.3|8997|8995.5|8994|209
1698311400000|2023-10-26 09:10:00|8998.6|8996.2|8997.5|8995.1|9000.5|8998.5|8996.8|8994.6|292
1698311700000|2023-10-26 09:15:00|8997.4|8995|8995.1|8993.6|8997.8|8995.4|8993.9|8992.4|243
1698312000000|2023-10-26 09:20:00|8995|8993.5|8990.4|8988|8995.1|8993.6|8990|8987.6|279
1698312300000|2023-10-26 09:25:00|8990.5|8988.1|8987.4|8985.9|8990.8|8988.4|8986.4|8984.9|224
1698312600000|2023-10-26 09:30:00|8987.5|8986|8989.5|8988|8990.2|8988.7|8987|8985.5|134
1698312900000|2023-10-26 09:35:00|8989.4|8987.9|8986.6|8985.1|8989.7|8988.2|8986.5|8985|196
1698313200000|2023-10-26 09:40:00|8986.4|8984.9|8987.5|8986|8987.9|8986.4|8986.3|8984.3|255
1698313500000|2023-10-26 09:45:00|8987.6|8986.1|8986.5|8984.1|8987.8|8986.1|8985.4|8983|199
1698313800000|2023-10-26 09:50:00|8986.4|8984|8985|8982.6|8986.6|8984.2|8983.8|8981.4|197
1698314100000|2023-10-26 09:55:00|8985.1|8982.7|8984.4|8982.9|8985.2|8982.9|8983.8|8982|124
1698314400000|2023-10-26 10:00:00|8984.5|8983|8984.9|8983.4|8985.6|8983.5|8983.7|8981.5|172
1698314700000|2023-10-26 10:05:00|8985|8983.5|8983.6|8982.1|8985.7|8983.7|8983.6|8981.3|181
1698315000000|2023-10-26 10:10:00|8983.7|8982.2|8984.9|8983.4|8985.1|8983.6|8983.3|8981.8|144
1698315300000|2023-10-26 10:15:00|8985|8983.5|8983.6|8981.2|8985|8983.5|8982.7|8980.8|171
1698315600000|2023-10-26 10:20:00|8983.7|8981.3|8982.1|8980.6|8983.9|8982.1|8979.6|8978.1|252
1698315900000|2023-10-26 10:25:00|8982.4|8980.9|8982.1|8980.6|8982.5|8981|8980.9|8979.4|175
1698316200000|2023-10-26 10:30:00|8982.2|8980.7|8984.3|8981.9|8985.4|8983.6|8980.1|8978.2|232
1698316500000|2023-10-26 10:35:00|8984|8981.6|8982.9|8980.5|8984.9|8983|8980.6|8979|337
1698316800000|2023-10-26 10:40:00|8982.5|8980.1|8986.2|8983.8|8986.3|8983.9|8981.5|8979.1|190
1698317100000|2023-10-26 10:45:00|8986.3|8983.9|8985.2|8982.8|8986.4|8984|8984.6|8982.2|145
1698317400000|2023-10-26 10:50:00|8985.3|8982.9|8985|8982.6|8985.9|8983.9|8984.5|8982.4|142
1698317700000|2023-10-26 10:55:00|8984.9|8982.5|8986.6|8985.1|8987.9|8985.5|8984.9|8982.5|189
1698318000000|2023-10-26 11:00:00|8986.5|8985|8984.8|8982.4|8987.3|8985.5|8984.8|8982.4|191
1698318300000|2023-10-26 11:05:00|8984.7|8982.3|8987.2|8984.8|8987.9|8985.5|8984.6|8982.3|168
1698318600000|2023-10-26 11:10:00|8987.3|8984.9|8985.9|8984.4|8987.3|8985.1|8984.6|8982.4|149
1698318900000|2023-10-26 11:15:00|8985.7|8984.2|8985.6|8983.2|8986.7|8984.7|8984.8|8982.9|117
1698319200000|2023-10-26 11:20:00|8985.4|8983|8985.9|8983.5|8986.6|8984.2|8985|8982.6|172
1698319500000|2023-10-26 11:25:00|8985.8|8983.4|8984.7|8983.2|8986.8|8984.4|8984.4|8982.9|167
1698319800000|2023-10-26 11:30:00|8984.6|8983.1|8987.4|8985|8988.3|8985.9|8984.4|8982.8|239
1698320100000|2023-10-26 11:35:00|8987.3|8984.9|8988.4|8986|8990|8987.8|8986.7|8984.3|191
1698320400000|2023-10-26 11:40:00|8988.5|8986.1|8991.2|8988.8|8991.3|8989|8988.4|8986|173
1698320700000|2023-10-26 11:45:00|8990.9|8988.5|8990.2|8988.7|8991.7|8989.7|8989|8987.5|158
1698321000000|2023-10-26 11:50:00|8990.3|8988.8|8988.6|8986.2|8994.2|8992.2|8988.6|8986.2|217
1698321300000|2023-10-26 11:55:00|8988.5|8986.1|8984.9|8982.5|8988.5|8986.6|8982.5|8980.1|256
1698321600000|2023-10-26 12:00:00|8984.7|8982.3|8983.6|8981.2|8984.8|8982.6|8980.2|8978.7|316
1698321900000|2023-10-26 12:05:00|8983.7|8981.3|8982.5|8981|8984.1|8982.5|8981.4|8979.9|264
1698322200000|2023-10-26 12:10:00|8982.6|8981.1|8982.6|8980.2|8985.4|8983|8980.4|8978|318
1698322500000|2023-10-26 12:15:00|8982|8979.6|8981.6|8979.2|8989.7|8987.3|8980.4|8978|782
1698322800000|2023-10-26 12:20:00|8981.4|8979|8984.4|8982.9|8986|8984.2|8979.8|8977.4|588
1698323100000|2023-10-26 12:25:00|8984.5|8983|8981.4|8976.4|8985.8|8983.4|8980.1|8975.3|454
1698323400000|2023-10-26 12:30:00|8981.5|8976.5|8976.8|8974.4|8994.2|8991.4|8971.8|8969.4|1238
1698323700000|2023-10-26 12:35:00|8976.7|8974.3|8977.4|8975|8979.6|8977.2|8971.4|8969|881
1698324000000|2023-10-26 12:40:00|8977.5|8975.1|8973.9|8971.5|8979.9|8977.5|8971.8|8969.4|712
1698324300000|2023-10-26 12:45:00|8974|8971.6|8974.2|8971.8|8977.2|8974.8|8970.2|8967.8|762
1698324600000|2023-10-26 12:50:00|8974.3|8971.9|8972.4|8970|8978.2|8975.8|8970.7|8968.3|751
1698324900000|2023-10-26 12:55:00|8972.3|8969.9|8968.8|8966.4|8976.3|8973.9|8968.8|8966.4|557
1698325200000|2023-10-26 13:00:00|8967.6|8965.2|8972.4|8970|8977.3|8974.9|8967.6|8965.2|818
1698325500000|2023-10-26 13:05:00|8972.3|8969.9|8976|8973.6|8978|8975.6|8972|8969.6|512
1698325800000|2023-10-26 13:10:00|8976.1|8973.7|8970.4|8968|8976.2|8973.8|8969.5|8967.1|499
1698326100000|2023-10-26 13:15:00|8970.5|8968.1|8968.8|8966.4|8972.3|8969.9|8967.7|8965.3|373
1698326400000|2023-10-26 13:20:00|8968.9|8966.5|8974.3|8971.9|8975.2|8972.8|8968.6|8966.2|321
1698326700000|2023-10-26 13:25:00|8974.4|8972|8971|8968.6|8976.2|8973.8|8970.2|8967.8|301
1698327000000|2023-10-26 13:30:00|8971.1|8968.7|8966.2|8963.8|8971.2|8968.8|8964.6|8962.2|467
1698327300000|2023-10-26 13:35:00|8966.3|8963.9|8970.5|8968.1|8972|8969.6|8965.6|8963.2|756
1698327600000|2023-10-26 13:40:00|8970.6|8968.2|8967.2|8965.7|8971.4|8969|8964.3|8962.8|682
1698327900000|2023-10-26 13:45:00|8967.4|8965.9|8970.7|8969.2|8972.6|8971.1|8964.7|8962.4|695
1698328200000|2023-10-26 13:50:00|8970.6|8969.1|8970.3|8968.8|8973.4|8971.8|8969.5|8968|428
1698328500000|2023-10-26 13:55:00|8970.2|8968.7|8974.8|8972.4|8975.3|8972.9|8970.2|8968.4|414
1698328800000|2023-10-26 14:00:00|8975|8972.6|8985.1|8982.7|8986.3|8983.9|8974.2|8971.8|709
1698329100000|2023-10-26 14:05:00|8985|8982.6|8992.6|8991.1|8993|8991.2|8984.7|8982.5|503
1698329400000|2023-10-26 14:10:00|8992.4|8990.9|8994.4|8992.9|8994.7|8993.2|8988.9|8986.8|442
1698329700000|2023-10-26 14:15:00|8994.3|8992.8|8996.1|8993.7|8996.3|8994.8|8992.2|8990.7|478
1698330000000|2023-10-26 14:20:00|8995|8993.5|8994.4|8992.9|8997.8|8995.7|8992.3|8990.6|516
1698330300000|2023-10-26 14:25:00|8994.3|8992.8|8988.3|8986.8|8994.3|8992.8|8987.7|8986.2|306
1698330600000|2023-10-26 14:30:00|8988.5|8987|8994.3|8991.9|8994.5|8992.6|8987.3|8985.3|324
1698330900000|2023-10-26 14:35:00|8994.2|8991.8|8993.5|8992|8997.1|8994.7|8993.3|8991.7|313
1698331200000|2023-10-26 14:40:00|8993.4|8991.9|8990|8988.5|8993.4|8991.9|8988.9|8987.4|274
1698331500000|2023-10-26 14:45:00|8989.9|8988.4|8988.9|8986.5|8992.7|8990.3|8988.9|8986.5|496
1698331800000|2023-10-26 14:50:00|8989|8986.6|8986.6|8985.1|8989.1|8986.7|8983.5|8982|383
1698332100000|2023-10-26 14:55:00|8986.5|8985|8987.4|8985|8991.3|8989.4|8984.7|8982.5|464
1698332400000|2023-10-26 15:00:00|8987.1|8984.7|8987|8985.5|8987.5|8985.5|8983.7|8981.7|365
1698332700000|2023-10-26 15:05:00|8986.9|8985.4|8986.4|8984.9|8988.6|8987.1|8984.1|8981.7|272
1698333000000|2023-10-26 15:10:00|8986.2|8984.7|8990.7|8988.3|8990.7|8988.7|8983.4|8981.9|381
1698333300000|2023-10-26 15:15:00|8990.6|8988.2|8992.8|8991.3|8992.8|8991.3|8989.5|8987.4|266
1698333600000|2023-10-26 15:20:00|8992.9|8991.4|8997|8994.6|8997.3|8995.5|8992.9|8991.4|283
1698333900000|2023-10-26 15:25:00|8996.8|8994.4|8999.6|8998.1|9000|8998.5|8996.2|8994.2|316
1698334200000|2023-10-26 15:30:00|8999.5|8998|8999.1|8996.7|8999.5|8998|8996.6|8994.7|295
1698334500000|2023-10-26 15:35:00|8999|8996.6|8998.5|8997|8999|8997.1|8996|8994.2|205
1698334800000|2023-10-26 15:40:00|8998.6|8997.1|8998.1|8996.6|8999|8997.1|8995.8|8994.3|203
1698335100000|2023-10-26 15:45:00|8998|8996.5|8995.7|8994.2|8998.2|8996.7|8994.2|8992.5|210
1698335400000|2023-10-26 15:50:00|8995.6|8994.1|8994|8992.5|8995.9|8994.4|8993.1|8991.6|213
1698335700000|2023-10-26 15:55:00|8993.9|8992.4|8996.5|8995|8996.9|8995|8992.2|8990.7|255
1698336000000|2023-10-26 16:00:00|8996.6|8995.1|8996.9|8995.4|8997.2|8995.7|8995.7|8994.2|189
1698336300000|2023-10-26 16:05:00|8996.8|8995.3|9000.4|8998.9|9001.6|9000.1|8996.3|8994.8|302
1698336600000|2023-10-26 16:10:00|9000.3|8998.8|8999.5|8998|9002|9000|8999.5|8997.4|276
1698336900000|2023-10-26 16:15:00|8999.6|8998.1|8999|8997.5|9000.6|8999.1|8996.8|8994.6|317
1698337200000|2023-10-26 16:20:00|8999.1|8997.6|9000.4|8998|9001.5|8999.1|8997.9|8996.3|273
1698337500000|2023-10-26 16:25:00|8999.8|8998.3|9000|8997.6|9000.6|8998.9|8999.1|8997.1|242
1698337800000|2023-10-26 16:30:00|9000.3|8997.9|8998.2|8996.7|9000.8|8999.1|8996.9|8995.4|184
1698338100000|2023-10-26 16:35:00|8998.3|8996.8|9001.5|8999.1|9001.8|8999.4|8996.6|8994.9|182
1698338400000|2023-10-26 16:40:00|9001.6|8999.2|9002.5|9001|9002.8|9001.1|9001.4|8999|162
1698338700000|2023-10-26 16:45:00|9002.6|9001.1|9003.4|9001|9005.5|9004|9002.5|9000.9|241
1698339000000|2023-10-26 16:50:00|9003.3|9000.9|9002.4|9000.9|9003.8|9001.6|9002|8999.6|227
1698339300000|2023-10-26 16:55:00|9002.5|9001|9002.3|9000.8|9002.9|9001.4|9001.3|8999.8|176
1698339600000|2023-10-26 17:00:00|9002.2|9000.7|8998.8|8996.4|9003.1|9001.6|8995.6|8993.2|424
1698339900000|2023-10-26 17:05:00|8998.7|8996.3|8997.9|8996.4|9001.5|9000|8997.5|8995.1|378
1698340200000|2023-10-26 17:10:00|8998.2|8996.7|8999.3|8997.8|9000.7|8999.2|8997.6|8996.1|233
1698340500000|2023-10-26 17:15:00|8999.4|8997.9|8999.6|8998.1|9000.1|8998.6|8996.7|8995.2|238
1698340800000|2023-10-26 17:20:00|8999.7|8998.2|8999.2|8997.7|9001.6|9000.1|8999.2|8997.7|249
1698341100000|2023-10-26 17:25:00|8999.5|8998|8999.8|8998.3|9000.5|8998.7|8997.9|8996.4|214
1698341400000|2023-10-26 17:30:00|9000.4|8998|8997.2|8995.7|9000.4|8998.2|8996.8|8995.3|216
1698341700000|2023-10-26 17:35:00|8997.1|8995.6|8997.9|8996.4|8998.7|8997.2|8996.4|8994.9|207
1698342000000|2023-10-26 17:40:00|8998|8996.5|8994.8|8993.3|8998.3|8996.8|8994.6|8993.1|207
1698342300000|2023-10-26 17:45:00|8994.9|8993.4|8993.2|8991.7|8995|8993.4|8992|8990.1|218
1698342600000|2023-10-26 17:50:00|8993|8991.5|8992.6|8991.1|8993.8|8992.3|8991.9|8990.4|188
1698342900000|2023-10-26 17:55:00|8992.7|8991.2|8993.6|8992.1|8993.9|8992.4|8991.5|8990|242
1698343200000|2023-10-26 18:00:00|8993.7|8992.2|8994.3|8992.8|8996.3|8994.2|8993.5|8992|212
1698343500000|2023-10-26 18:05:00|8994.2|8992.7|8994.5|8993|8994.7|8993.2|8992.1|8990.6|194
1698343800000|2023-10-26 18:10:00|8994.4|8992.9|8993|8991.5|8995.3|8993|8992.7|8990.8|199
1698344100000|2023-10-26 18:15:00|8992.9|8991.4|8992.6|8990.2|8993.2|8991.7|8991.7|8989.3|142
1698344400000|2023-10-26 18:20:00|8992.5|8990.1|8992.2|8990.7|8993.3|8991.8|8991.8|8990.1|152
1698344700000|2023-10-26 18:25:00|8992.3|8990.8|8994.9|8992.5|8995.6|8993.2|8992.2|8990.7|127
1698345000000|2023-10-26 18:30:00|8995|8992.6|8991.5|8989.1|8995.3|8992.9|8990.7|8988.5|169
1698345300000|2023-10-26 18:35:00|8991.6|8989.2|8992|8990.5|8992.9|8991.2|8991.4|8989|153
1698345600000|2023-10-26 18:40:00|8992.1|8990.6|8990.4|8988.9|8992.9|8991.4|8989.2|8987.7|152
1698345900000|2023-10-26 18:45:00|8990.5|8989|8991|8989.5|8991.9|8990.4|8990.2|8988.3|149
1698346200000|2023-10-26 18:50:00|8990.9|8989.4|8989.2|8987.7|8991.2|8989.7|8989|8987.5|91
1698346500000|2023-10-26 18:55:00|8989.1|8987.6|8990.6|8989.1|8990.7|8989.2|8988.4|8986.9|156
1698346800000|2023-10-26 19:00:00|8990.7|8989.2|8989.9|8987.5|8991.5|8989.6|8989.2|8987.2|178
1698347100000|2023-10-26 19:05:00|8990|8987.6|8991.2|8988.8|8991.7|8989.8|8989.5|8987.4|125
1698347400000|2023-10-26 19:10:00|8991.3|8988.9|8993.5|8992|8994|8992.1|8991.2|8988.8|186
1698347700000|2023-10-26 19:15:00|8993.6|8992.1|8993.8|8991.4|8993.9|8992.4|8991.9|8990|112
1698348000000|2023-10-26 19:20:00|8993.7|8991.3|8993.8|8992.3|8994.8|8993|8993|8990.7|148
1698348300000|2023-10-26 19:25:00|8993.9|8992.4|8995.5|8994|8996.4|8994|8993.8|8992.1|115
1698348600000|2023-10-26 19:30:00|8995.6|8994.1|8998.7|8996.3|8999|8996.6|8995.5|8993.5|158
1698348900000|2023-10-26 19:35:00|8998.6|8996.2|8999.9|8998.4|9001.2|8998.8|8998.6|8996.2|102
1698349200000|2023-10-26 19:40:00|9000|8998.5|9000.7|8999.2|9001.7|8999.4|8999.6|8997.8|115
1698349500000|2023-10-26 19:45:00|9000.8|8999.3|8997.5|8996|9000.9|8999.4|8997.5|8996|84
1698349800000|2023-10-26 19:50:00|8997.4|8995.9|8995.3|8993.8|8997.6|8995.9|8995.1|8993.6|111
1698350100000|2023-10-26 19:55:00|8995.2|8993.7|8994.9|8993.4|8996.2|8994.7|8993.7|8992.2|109
1698350400000|2023-10-26 20:00:00|8995|8993.5|8993.5|8991.1|8995.8|8994.2|8993.4|8991.1|193
1698350700000|2023-10-26 20:05:00|8993.6|8991.2|8991.7|8989.3|8993.7|8991.3|8991.3|8988.9|116
1698351000000|2023-10-26 20:10:00|8991.8|8989.4|8990.7|8989.2|8991.9|8990|8990.6|8989|114
1698351300000|2023-10-26 20:15:00|8990.4|8988.9|8987.6|8986.1|8990.7|8989.2|8987.5|8986|100
1698351600000|2023-10-26 20:20:00|8987.9|8986.4|8987.5|8986|8988.7|8987.1|8987.5|8985.3|45
1698351900000|2023-10-26 20:25:00|8987.6|8986.1|8991.3|8988.9|8991.7|8989.3|8987.5|8986|121
1698352200000|2023-10-26 20:30:00|8991.2|8988.8|8993.8|8991.4|8993.9|8991.6|8991.2|8988.8|127
1698352500000|2023-10-26 20:35:00|8993.9|8991.5|8993.7|8991.3|8994.8|8992.4|8992.9|8990.5|101
1698352800000|2023-10-26 20:40:00|8993.8|8991.4|8998|8995.6|8998.5|8996.1|8993.6|8991.2|233
1698353100000|2023-10-26 20:45:00|8998.1|8995.7|8994|8991.6|8998.2|8995.8|8993.4|8991|126
1698353400000|2023-10-26 20:50:00|8994.1|8991.7|8991.5|8989.1|8994.1|8991.7|8990.9|8988.5|95
1698353700000|2023-10-26 20:55:00|8992.3|8988.4|8990.7|8984.2|8992.3|8988.4|8990.3|8984.2|357
1698354000000|2023-10-26 21:00:00|8987.8|8981.3|8990.2|8983.7|8990.9|8984.4|8987.8|8981.3|8
1698354900000|2023-10-26 21:15:00|8989.1|8982.6|8989.1|8982.6|8989.1|8982.6|8989.1|8982.6|1
1698355200000|2023-10-26 21:20:00|8985.5|8979|8986.3|8979.8|8986.9|8980.4|8985.4|8978.9|58
1698355500000|2023-10-26 21:25:00|8986.5|8980|8997.6|8991.1|8997.6|8991.1|8986|8979.5|121
1698355800000|2023-10-26 21:30:00|8996.3|8989.8|8994.2|8987.7|8998|8991.5|8992|8985.5|159
1698356100000|2023-10-26 21:35:00|8994.3|8987.8|8993.8|8987.3|8994.8|8988.3|8993.3|8986.8|461
1698356400000|2023-10-26 21:40:00|8993.7|8987.2|8990.9|8984.4|8993.7|8987.2|8989.4|8982.9|222
1698356700000|2023-10-26 21:45:00|8992.4|8985.9|8990.6|8984.1|8993.9|8987.4|8990.6|8984.1|356
1698357000000|2023-10-26 21:50:00|8990.9|8984.4|8990.4|8983.9|8994.1|8987.6|8988.2|8981.7|352
1698357300000|2023-10-26 21:55:00|8990.5|8984|8993.2|8986.7|8994.2|8987.7|8988.7|8982.2|565
1698357600000|2023-10-26 22:00:00|8993.3|8986.8|8992.8|8988.5|8996.1|8989.6|8992.1|8986.5|158
1698357900000|2023-10-26 22:05:00|8992|8989.3|8991.9|8989.5|8993|8990.6|8991.8|8989.2|49
1698358200000|2023-10-26 22:10:00|8992|8989.6|8991.8|8989.4|8992|8989.6|8991.7|8989.3|26
1698358500000|2023-10-26 22:15:00|8991.7|8989.3|8990.5|8988.1|8992.1|8989.7|8990.4|8988|48
1698358800000|2023-10-26 22:20:00|8990.6|8988.2|8991.8|8989.4|8991.9|8989.5|8990.4|8988|71
1698359100000|2023-10-26 22:25:00|8991.7|8989.3|8991.6|8989.2|8991.7|8989.3|8991.3|8988.9|66
1698359400000|2023-10-26 22:30:00|8991.5|8989.1|8991.8|8989.4|8991.9|8989.5|8991.4|8989|111
1698359700000|2023-10-26 22:35:00|8992|8989.6|8992|8989.6|8992.3|8989.9|8991.6|8989.2|189
1698360000000|2023-10-26 22:40:00|8991.9|8989.5|8991.8|8990.3|8992.5|8990.3|8991|8988.6|109
1698360300000|2023-10-26 22:45:00|8992.2|8989.8|8992.2|8989.8|8992.2|8990.3|8991.7|8989.4|405
1698360600000|2023-10-26 22:50:00|8992.1|8989.7|8991.7|8989.3|8992.2|8990|8991.4|8989.1|389
1698360900000|2023-10-26 22:55:00|8991.8|8989.4|8992.2|8989.8|8992.2|8990.2|8991.7|8989.3|91
1698361200000|2023-10-26 23:00:00|8992|8989.6|8990.9|8988.5|8992|8989.6|8990.4|8988|106
1698361500000|2023-10-26 23:05:00|8991|8988.6|8992|8989.6|8992.1|8989.7|8990.3|8987.9|62
1698361800000|2023-10-26 23:10:00|8992.1|8989.7|8991.1|8988.7|8992.1|8989.7|8991|8988.6|46
1698362100000|2023-10-26 23:15:00|8991.2|8988.8|8991.1|8988.7|8991.4|8989|8990.9|8988.5|38
1698362400000|2023-10-26 23:20:00|8991.2|8988.8|8991.5|8989.1|8991.6|8989.2|8991.1|8988.7|25
1698362700000|2023-10-26 23:25:00|8991.6|8989.2|8991.7|8989.3|8991.8|8989.4|8991.4|8989|66
1698363000000|2023-10-26 23:30:00|8991.6|8989.2|8991.4|8989|8991.6|8989.2|8989.9|8987.5|46
1698363300000|2023-10-26 23:35:00|8991.5|8989.1|8991.9|8989.5|8991.9|8989.5|8990.5|8988.1|62
1698363600000|2023-10-26 23:40:00|8991.8|8989.4|8991.6|8989.2|8991.8|8989.7|8991.1|8988.9|41
1698363900000|2023-10-26 23:45:00|8991.5|8989.1|8991.6|8989.2|8991.8|8989.8|8991.1|8988.7|55
1698364200000|2023-10-26 23:50:00|8991.7|8989.3|8991.5|8989.1|8991.7|8989.3|8990.3|8987.9|41
1698364500000|2023-10-26 23:55:00|8991.6|8989.2|8989.6|8988.1|8991.6|8989.6|8989.5|8987.4|46
1698364800000|2023-10-27 00:00:00|8989.9|8988.4|8989.3|8986.9|8990.6|8988.9|8987.8|8985.7|112
1698365100000|2023-10-27 00:05:00|8989.5|8987.1|8992.5|8991|8992.7|8991.2|8989.4|8987|95
1698365400000|2023-10-27 00:10:00|8992.6|8991.1|8993.8|8991.4|8993.8|8991.7|8991.5|8989.9|69
1698365700000|2023-10-27 00:15:00|8993.7|8991.3|8990.9|8989.4|8994|8991.6|8990.8|8988.8|81
1698366000000|2023-10-27 00:20:00|8990.8|8989.3|8989.7|8988.2|8992.3|8989.9|8989.6|8988.1|95
1698366300000|2023-10-27 00:25:00|8989.6|8988.1|8991|8988.6|8991.3|8988.9|8989|8986.6|88
1698366600000|2023-10-27 00:30:00|8991.1|8988.7|8988.2|8985.8|8991.1|8988.7|8988.2|8985.8|122
1698366900000|2023-10-27 00:35:00|8988.3|8985.9|8987.8|8985.4|8989.4|8987.2|8987.1|8985.3|90
1698367200000|2023-10-27 00:40:00|8987.7|8985.3|8987.8|8985.4|8988.3|8986.1|8986.1|8984.2|148
1698367500000|2023-10-27 00:45:00|8987.6|8985.2|8990|8987.6|8990.6|8988.2|8986.9|8984.5|162
1698367800000|2023-10-27 00:50:00|8989.9|8987.5|8992|8989.6|8992.2|8989.8|8988.7|8986.6|209
1698368100000|2023-10-27 00:55:00|8991.8|8989.4|8993.7|8991.3|8994.1|8992.2|8990.7|8988.4|171
1698368400000|2023-10-27 01:00:00|8993.8|8991.4|8993.9|8992.4|8994.3|8992.8|8992.6|8990.6|146
1698368700000|2023-10-27 01:05:00|8994|8992.5|8993.5|8991.1|8994.3|8992.8|8992.5|8990.1|193
1698369000000|2023-10-27 01:10:00|8993.6|8991.2|8994.9|8993.4|8995.6|8993.6|8993.4|8991.2|156
1698369300000|2023-10-27 01:15:00|8995.2|8993.7|8994.3|8991.9|8995.7|8993.8|8993.3|8990.9|238
1698369600000|2023-10-27 01:20:00|8994.4|8992|8994.8|8992.4|8994.9|8992.9|8993.9|8991.5|96
1698369900000|2023-10-27 01:25:00|8994.7|8992.3|8995.6|8993.2|8995.8|8993.4|8993.6|8991.2|133
1698370200000|2023-10-27 01:30:00|8995.7|8993.3|8995.8|8993.4|8996.5|8994.2|8995.4|8993|103
1698370500000|2023-10-27 01:35:00|8995.7|8993.3|8995.3|8992.9|8996|8993.6|8994.4|8992|117
1698370800000|2023-10-27 01:40:00|8995.2|8992.8|8994.6|8992.2|8995.5|8993.1|8994.4|8992|76
1698371100000|2023-10-27 01:45:00|8994.7|8992.3|8992.9|8990.5|8995|8992.6|8992.5|8990.1|76
1698371400000|2023-10-27 01:50:00|8992.6|8990.2|8990.4|8988|8993.1|8990.7|8990.4|8988|73
1698371700000|2023-10-27 01:55:00|8990.5|8988.1|8994.4|8992|8994.4|8992.2|8990.4|8988|71
1698372000000|2023-10-27 02:00:00|8994.3|8991.9|8991.8|8989.4|8994.3|8991.9|8991.8|8989.4|115
1698372300000|2023-10-27 02:05:00|8991.9|8989.5|8993.1|8990.7|8993.7|8991.3|8990.7|8988.3|144
1698372600000|2023-10-27 02:10:00|8993.2|8990.8|8993.9|8991.5|8994|8992.2|8992.7|8990.4|201
1698372900000|2023-10-27 02:15:00|8993.4|8991.9|8991.1|8988.7|8994.6|8992.4|8991|8988.6|171
1698373200000|2023-10-27 02:20:00|8991.2|8988.8|8986.9|8984.5|8991.7|8989.7|8986.6|8984.5|180
1698373500000|2023-10-27 02:25:00|8987|8984.6|8986.5|8985|8987.6|8985.7|8985.5|8984|111
1698373800000|2023-10-27 02:30:00|8986.4|8984.9|8983|8981.5|8986.7|8985.2|8982.5|8981|154
1698374100000|2023-10-27 02:35:00|8982.9|8981.4|8984.3|8981.9|8984.5|8982.1|8981.5|8980|162
1698374400000|2023-10-27 02:40:00|8984.2|8981.8|8982.8|8981.3|8984.9|8982.5|8982.7|8981.2|105
1698374700000|2023-10-27 02:45:00|8982.9|8981.4|8983.8|8982.3|8984.2|8982.7|8982.7|8981.2|80
1698375000000|2023-10-27 02:50:00|8983.7|8982.2|8983.8|8982.3|8984.7|8983.2|8983.5|8982|61
1698375300000|2023-10-27 02:55:00|8983.6|8982.1|8984.4|8982|8984.4|8982.7|8983.2|8981.4|84
1698375600000|2023-10-27 03:00:00|8984.3|8981.9|8983.9|8981.5|8984.3|8981.9|8983.3|8980.9|87
1698375900000|2023-10-27 03:05:00|8984|8981.6|8984.7|8982.3|8985.3|8983.3|8983.5|8981.5|56
1698376200000|2023-10-27 03:10:00|8985.1|8982.7|8986.6|8984.2|8986.7|8984.7|8985.1|8982.7|94
1698376500000|2023-10-27 03:15:00|8986.7|8984.3|8988.2|8985.8|8988.3|8985.9|8986.5|8984.1|68
1698376800000|2023-10-27 03:20:00|8988.1|8985.7|8987.4|8985|8988.4|8986.4|8986.8|8984.4|82
1698377100000|2023-10-27 03:25:00|8987.3|8984.9|8987|8984.6|8987.8|8985.8|8986.4|8984.4|83
1698377400000|2023-10-27 03:30:00|8986.9|8984.5|8988.5|8986.1|8988.7|8986.3|8986.9|8984.5|71
1698377700000|2023-10-27 03:35:00|8988.7|8986.3|8988.1|8985.7|8989.8|8987.4|8987.9|8985.5|80
1698378000000|2023-10-27 03:40:00|8988.2|8985.8|8987.1|8984.7|8988.2|8985.8|8987|8984.6|44
1698378300000|2023-10-27 03:45:00|8987|8984.6|8985.3|8982.9|8987.1|8984.7|8985.2|8982.8|71
1698378600000|2023-10-27 03:50:00|8985.4|8983|8984.7|8982.3|8985.5|8983.1|8984|8981.6|81
1698378900000|2023-10-27 03:55:00|8984.8|8982.4|8984.3|8982.8|8985.1|8983.2|8983.9|8982.1|98
1698379200000|2023-10-27 04:00:00|8984.2|8982.7|8985.7|8983.3|8985.8|8983.4|8983.9|8982.2|68
1698379500000|2023-10-27 04:05:00|8985.6|8983.2|8987.5|8986|8988.4|8986.7|8985.5|8983.1|124
1698379800000|2023-10-27 04:10:00|8987.6|8986.1|8987.6|8985.2|8988|8986.3|8986.7|8984.3|97
1698380100000|2023-10-27 04:15:00|8987.5|8985.1|8985.7|8983.3|8987.5|8985.1|8985.5|8983.1|80
1698380400000|2023-10-27 04:20:00|8985.6|8983.2|8985.6|8983.2|8986.4|8984.6|8985.2|8982.8|63
1698380700000|2023-10-27 04:25:00|8985.7|8983.3|8986.5|8984.1|8987.5|8985.1|8985.2|8982.8|105
1698381000000|2023-10-27 04:30:00|8986.9|8984.5|8986.3|8983.9|8987.4|8985|8985.9|8983.5|96
1698381300000|2023-10-27 04:35:00|8986.2|8983.8|8986.4|8984|8987.1|8984.7|8986|8983.6|70
1698381600000|2023-10-27 04:40:00|8986.3|8983.9|8986.9|8984.5|8986.9|8984.5|8986.3|8983.9|62
1698381900000|2023-10-27 04:45:00|8987|8984.6|8986.9|8984.5|8987.7|8985.3|8986.5|8984.1|86
1698382200000|2023-10-27 04:50:00|8986.6|8984.2|8986.9|8984.5|8987.6|8985.2|8986.3|8983.9|105
1698382500000|2023-10-27 04:55:00|8987|8984.6|8987.4|8985|8987.4|8985.3|8986.1|8983.9|82
1698382800000|2023-10-27 05:00:00|8987.2|8984.8|8987.1|8984.7|8987.4|8985.6|8986.6|8984.2|109
1698383100000|2023-10-27 05:05:00|8987.2|8984.8|8988.1|8986.6|8988.9|8987|8986.6|8984.7|77
1698383400000|2023-10-27 05:10:00|8988|8986.5|8989.3|8987.8|8990.4|8988.9|8987.5|8986|98
1698383700000|2023-10-27 05:15:00|8989.4|8987.9|8987.8|8986.3|8989.4|8987.9|8987.5|8986|85
1698384000000|2023-10-27 05:20:00|8987.9|8986.4|8989.8|8988.3|8989.9|8988.4|8987.9|8986.4|97
1698384300000|2023-10-27 05:25:00|8989.9|8988.4|8989.3|8987.8|8991.1|8988.9|8987.6|8986.1|97
1698384600000|2023-10-27 05:30:00|8989.2|8987.7|8989.1|8987.6|8990.6|8988.6|8985.8|8983.4|139
1698384900000|2023-10-27 05:35:00|8989.2|8987.7|8989.6|8988.1|8990.7|8989.2|8989.1|8986.7|98
1698385200000|2023-10-27 05:40:00|8989.7|8988.2|8989.4|8987|8991|8989.5|8989.2|8986.8|103
1698385500000|2023-10-27 05:45:00|8989.3|8986.9|8987.8|8986.3|8989.6|8987.9|8987.8|8986.3|103
1698385800000|2023-10-27 05:50:00|8987.9|8986.4|8987.9|8986.4|8989.5|8987.6|8987.7|8986.2|66
1698386100000|2023-10-27 05:55:00|8988|8986.5|8987.9|8985.5|8989.6|8987.6|8987.5|8985.5|71
1698386400000|2023-10-27 06:00:00|8987.5|8985.1|8988.5|8987|8989|8987.5|8985.6|8983.9|195
1698386700000|2023-10-27 06:05:00|8988.6|8987.1|8990.1|8988.6|8990.1|8988.6|8987.9|8986.4|187
1698387000000|2023-10-27 06:10:00|8990|8988.5|8993.5|8992|8994.8|8993.2|8989.5|8988|294
1698387300000|2023-10-27 06:15:00|8993.7|8992.2|8994.6|8992.2|8995.1|8993.3|8992|8989.7|239
1698387600000|2023-10-27 06:20:00|8994.7|8992.3|8993.4|8991|8995.1|8993.6|8992.9|8990.7|206
1698387900000|2023-10-27 06:25:00|8993.3|8990.9|8995.3|8992.9|8995.8|8993.8|8993.2|8990.8|164
1698388200000|2023-10-27 06:30:00|8995.2|8992.8|8995.6|8994.1|8995.7|8994.2|8993.1|8991.4|199
1698388500000|2023-10-27 06:35:00|8995.5|8994|8994.8|8993.3|8996.5|8995|8993.9|8991.7|216
1698388800000|2023-10-27 06:40:00|8994.7|8993.2|8995.1|8992.7|8995.9|8994.2|8992.9|8991|227
1698389100000|2023-10-27 06:45:00|8995|8992.6|8995.4|8993.9|8997|8995.5|8995|8992.6|213
1698389400000|2023-10-27 06:50:00|8995.5|8994|8996.5|8994.1|8998.5|8996.4|8994.7|8993.2|219
1698389700000|2023-10-27 06:55:00|8996.7|8994.3|8996|8993.6|8997.1|8994.7|8991.7|8989.3|305
1698390000000|2023-10-27 07:00:00|8995.9|8993.5|8994.1|8991.7|9000.3|8998.7|8993.9|8991.5|337
1698390300000|2023-10-27 07:05:00|8994.4|8992|8987.2|8985.7|8994.7|8992.8|8987.1|8985.6|245
1698390600000|2023-10-27 07:10:00|8987.3|8985.8|8991.8|8989.4|8992.1|8990.3|8986.2|8984.7|192
1698390900000|2023-10-27 07:15:00|8992|8989.6|8990.8|8989.3|8993.4|8991.1|8990.5|8988.7|249
1698391200000|2023-10-27 07:20:00|8990.7|8989.2|8986.5|8984.1|8990.7|8989.2|8984.7|8983.2|353
1698391500000|2023-10-27 07:25:00|8986.4|8984|8990.3|8987.9|8992.4|8990|8986.3|8983.9|244
1698391800000|2023-10-27 07:30:00|8990.4|8988|8995.7|8993.3|8996.4|8994|8989.9|8987.5|292
1698392100000|2023-10-27 07:35:00|8995.8|8993.4|8995.3|8992.9|8996.4|8994|8991.8|8990.3|233
1698392400000|2023-10-27 07:40:00|8995.2|8992.8|8994.2|8992.7|8996.7|8995.2|8993.6|8991.7|253
1698392700000|2023-10-27 07:45:00|8994.3|8992.8|8994.7|8992.3|8997.5|8995.1|8993.8|8992.2|246
1698393000000|2023-10-27 07:50:00|8994.8|8992.4|8997.8|8996.3|8999.1|8997.5|8993.8|8992.3|229
1698393300000|2023-10-27 07:55:00|8997.9|8996.4|9000.1|8998.6|9001.9|8999.9|8997.6|8996|198
1698393600000|2023-10-27 08:00:00|9000.2|8998.7|9002.5|9001|9003|9001.5|8999.6|8998.1|255
1698393900000|2023-10-27 08:05:00|9002.6|9001.1|9004|9002.5|9005.7|9003.3|9002.2|9000.4|203
1698394200000|2023-10-27 08:10:00|9004.1|9002.6|9006.5|9005|9008.6|9006.7|9003.2|9001.7|180
1698394500000|2023-10-27 08:15:00|9006.6|9005.1|9002.8|9001.3|9006.8|9005.3|9001.4|8999.9|205
1698394800000|2023-10-27 08:20:00|9002.9|9001.4|9004.1|9001.7|9005.7|9003.3|9001.4|8999.9|274
1698395100000|2023-10-27 08:25:00|9003.7|9002.2|9004.2|9002.7|9005.2|9003.1|8999.5|8997.4|273
1698395400000|2023-10-27 08:30:00|9004.3|9002.8|9002.1|8999.7|9005|9002.8|9001|8998.9|241
1698395700000|2023-10-27 08:35:00|9002.3|8999.9|9006.3|9004.8|9006.5|9005|9001.8|8999.9|194
1698396000000|2023-10-27 08:40:00|9006.2|9004.7|9007.2|9005.7|9007.8|9006.3|9005.1|9003.3|185
1698396300000|2023-10-27 08:45:00|9007.1|9005.6|9009.4|9007.9|9013.2|9010.9|9006.9|9004.5|289
1698396600000|2023-10-27 08:50:00|9009.5|9008|9007.3|9004.9|9009.5|9008|9005.5|9003.4|219
1698396900000|2023-10-27 08:55:00|9007.1|9004.7|9006.6|9004.2|9007.3|9005.2|9006|9003.6|226
1698397200000|2023-10-27 09:00:00|9006.5|9004.1|9001|8998.6|9006.8|9004.9|9000.6|8998.2|144
1698397500000|2023-10-27 09:05:00|9000.9|8998.5|8997.3|8994.9|9001.5|8999.1|8996.9|8994.5|218
1698397800000|2023-10-27 09:10:00|8997.4|8995|8997.4|8995|8999|8997.3|8996.9|8994.7|178
1698398100000|2023-10-27 09:15:00|8996.8|8995.3|8999.3|8997.8|9001.1|8999.6|8996.7|8994.7|219
1698398400000|2023-10-27 09:20:00|8999.4|8997.9|8998.1|8995.7|8999.7|8998.2|8997|8995.1|253
1698398700000|2023-10-27 09:25:00|8998.2|8995.8|8999.8|8998.3|9000|8998.3|8996.7|8994.9|169
1698399000000|2023-10-27 09:30:00|8999.9|8998.4|8998.6|8997.1|8999.9|8998.4|8998.5|8997|23
1698399300000|2023-10-27 09:35:00|8996.7|8994.3|8994.4|8992.9|8996.7|8994.5|8993.5|8992|129
1698399600000|2023-10-27 09:40:00|8994.5|8993|8996.5|8995|8996.6|8995.1|8993.9|8991.6|200
1698399900000|2023-10-27 09:45:00|8996.6|8995.1|8999.6|8998.1|9000|8998.5|8996.6|8994.8|211
1698400200000|2023-10-27 09:50:00|8999.7|8998.2|8999.1|8997.6|8999.8|8998.3|8998.5|8996.6|206
1698400500000|2023-10-27 09:55:00|8999.2|8997.7|8999.2|8997.7|9000.7|8999.2|8998.8|8997.3|140
1698400800000|2023-10-27 10:00:00|8999.3|8997.8|8999.7|8998.2|9000.6|8999.1|8998.7|8997.2|180
1698401100000|2023-10-27 10:05:00|8999.6|8998.1|9000|8998.5|9001.5|8999.5|8999.4|8997.5|163
1698401400000|2023-10-27 10:10:00|8999.9|8998.4|9001|8998.6|9002.9|9001|8999.6|8998|180
1698401700000|2023-10-27 10:15:00|9001.1|8998.7|9004.3|9001.9|9004.3|9001.9|8999.7|8997.7|160
1698402000000|2023-10-27 10:20:00|9004.2|9001.8|9009.3|9007.8|9009.3|9007.8|9004|9001.6|224
1698402300000|2023-10-27 10:25:00|9009.2|9007.7|9007.6|9006.1|9011.1|9008.7|9007.5|9006|155
1698402600000|2023-10-27 10:30:00|9007.7|9006.2|9008.5|9007|9008.5|9007|9006.6|9005.1|134
1698402900000|2023-10-27 10:35:00|9008.4|9006.9|9009.1|9006.7|9010.3|9008.8|9008.1|9006.6|153
1698403200000|2023-10-27 10:40:00|9009.2|9006.8|9004.8|9003.3|9009.2|9006.8|9004.4|9002.3|209
1698403500000|2023-10-27 10:45:00|9004.9|9003.4|9006|9004.5|9007|9005|9004.6|9002.9|125
1698403800000|2023-10-27 10:50:00|9006.1|9004.6|9010.8|9008.4|9011|9008.6|9005.5|9004|176
1698404100000|2023-10-27 10:55:00|9010.9|9008.5|9015.3|9013.8|9015.6|9013.8|9009.7|9007.9|178
1698404400000|2023-10-27 11:00:00|9015.4|9013.9|9017.7|9016.2|9020|9018.5|9014.8|9012.4|283
1698404700000|2023-10-27 11:05:00|9017.8|9016.3|9017.7|9016.2|9019.6|9017.2|9016.9|9014.5|222
1698405000000|2023-10-27 11:10:00|9018|9016.5|9018.9|9016.5|9023.5|9022|9017.3|9014.9|304
1698405300000|2023-10-27 11:15:00|9018.8|9016.4|9017.9|9015.5|9019.2|9017.6|9017.4|9015.1|175
1698405600000|2023-10-27 11:20:00|9018.4|9016|9016.5|9015|9018.7|9016.3|9016|9013.6|153
1698405900000|2023-10-27 11:25:00|9017|9014.6|9020.9|9019.4|9021|9019.5|9016.9|9014.5|201
1698406200000|2023-10-27 11:30:00|9021.2|9019.7|9024.6|9023.1|9025.2|9023.7|9020.7|9019.2|199
1698406500000|2023-10-27 11:35:00|9024.7|9023.2|9023.6|9022.1|9026.3|9024.2|9022.9|9021.3|170
1698406800000|2023-10-27 11:40:00|9023.7|9022.2|9020.5|9018.1|9025.4|9023.9|9020.3|9017.9|206
1698407100000|2023-10-27 11:45:00|9020.7|9018.3|9021.3|9018.9|9021.7|9019.3|9018.7|9016.3|247
1698407400000|2023-10-27 11:50:00|9021.2|9018.8|9020.9|9018.5|9023.6|9021.6|9020.5|9018.1|220
1698407700000|2023-10-27 11:55:00|9020.8|9018.4|9019.2|9016.8|9022.8|9021.2|9019.2|9016.8|251
1698408000000|2023-10-27 12:00:00|9019.4|9017|9018.5|9017|9020.1|9017.7|9015.9|9013.5|255
1698408300000|2023-10-27 12:05:00|9018.4|9016.9|9015.7|9013.3|9019|9017.5|9012.8|9010.4|220
1698408600000|2023-10-27 12:10:00|9015.8|9013.4|9016.5|9014.1|9017.2|9014.8|9013.6|9011.2|239
1698408900000|2023-10-27 12:15:00|9016.4|9014|9014.5|9012.1|9018|9016|9013.6|9011.3|213
1698409200000|2023-10-27 12:20:00|9014.1|9011.7|9010.5|9008.1|9015.6|9013.7|9010.3|9007.9|322
1698409500000|2023-10-27 12:25:00|9010.6|9008.2|9014.2|9010.9|9015.6|9013.1|9010.1|9007.7|248
1698409800000|2023-10-27 12:30:00|9012.6|9009.2|9010|9007.6|9020.3|9017.9|9009.2|9007|682
1698410100000|2023-10-27 12:35:00|9010.1|9007.7|9010|9008.5|9013|9010.7|9009.2|9007.3|369
1698410400000|2023-10-27 12:40:00|9010.1|9008.6|9011.2|9009.7|9016.6|9014.8|9010|9008.5|365
1698410700000|2023-10-27 12:45:00|9011.3|9009.8|9009.1|9006.7|9012.7|9011|9008.2|9006.6|372
1698411000000|2023-10-27 12:50:00|9009.4|9007|9005.8|9003.4|9010.4|9008.9|9001|8999.5|637
1698411300000|2023-10-27 12:55:00|9005.6|9003.2|9016.1|9013.7|9017.1|9014.7|9005.2|9002.8|689
1698411600000|2023-10-27 13:00:00|9016.2|9013.8|9014.4|9012|9017|9015.1|9011.4|9009|712
1698411900000|2023-10-27 13:05:00|9014.3|9011.9|9006.2|9004.7|9014.3|9011.9|9005.3|9002.9|501
1698412200000|2023-10-27 13:10:00|9006.1|9004.6|9021.8|9019.4|9022.6|9020.2|9005.1|9003.3|562
1698412500000|2023-10-27 13:15:00|9021.7|9019.3|9018.8|9017.3|9022.3|9020.5|9015.4|9013.2|479
1698412800000|2023-10-27 13:20:00|9018.9|9017.4|9010|9007.6|9019.9|9018.4|9008.6|9006.2|491
1698413100000|2023-10-27 13:25:00|9010.3|9007.9|9008.1|9006.6|9011.8|9009.4|9007.3|9005.2|485
1698413400000|2023-10-27 13:30:00|9008.3|9006.8|9013.1|9011.6|9016.3|9014.1|9008.2|9006.7|703
1698413700000|2023-10-27 13:35:00|9013.4|9011.9|9006.9|9005.4|9015.8|9014.1|9006.9|9005.1|516
1698414000000|2023-10-27 13:40:00|9007|9005.5|9014.1|9011.7|9015.2|9013.7|9006.7|9004.6|569
1698414300000|2023-10-27 13:45:00|9014|9012.5|9016.4|9014.9|9017.9|9016.2|9012.6|9010.8|458
1698414600000|2023-10-27 13:50:00|9016.6|9015.1|9013|9011.5|9017.3|9015.5|9010|9008.1|433
1698414900000|2023-10-27 13:55:00|9013.2|9011.7|9018.3|9013.6|9018.3|9015.4|9012.5|9010.4|363
1698415200000|2023-10-27 14:00:00|9020|9015.3|9015.3|9012.9|9023.9|9021.5|9015.2|9012.8|747
1698415500000|2023-10-27 14:05:00|9014.9|9012.5|9008.1|9005.7|9015.2|9012.8|9007.7|9005.3|670
1698415800000|2023-10-27 14:10:00|9008|9005.6|9012.5|9010.1|9014|9011.6|9006.8|9004.4|536
1698416100000|2023-10-27 14:15:00|9012.6|9010.2|9020.3|9017.9|9020.6|9018.2|9012.5|9010.1|482
1698416400000|2023-10-27 14:20:00|9020.1|9017.7|9019.2|9016.8|9021.9|9019.7|9016.2|9014.4|480
1698416700000|2023-10-27 14:25:00|9019.1|9016.7|9019.3|9016.9|9021|9018.6|9016.2|9013.8|476
1698417000000|2023-10-27 14:30:00|9019.6|9017.2|9024.8|9022.4|9025.8|9024|9019.5|9017.1|393
1698417300000|2023-10-27 14:35:00|9024.9|9022.5|9024|9021.6|9025.5|9023.1|9021.5|9019.1|383
1698417600000|2023-10-27 14:40:00|9023.9|9021.5|9027.6|9025.2|9028|9025.6|9022.8|9020.4|372
1698417900000|2023-10-27 14:45:00|9027.7|9025.3|9018.9|9016.5|9027.8|9026|9017|9015.2|449
1698418200000|2023-10-27 14:50:00|9019|9016.6|9029.3|9026.9|9030.7|9028.3|9017.2|9015.7|538
1698418500000|2023-10-27 14:55:00|9028.8|9027.3|9028.2|9025.8|9030.7|9028.6|9026.7|9024.3|629
1698418800000|2023-10-27 15:00:00|9028.4|9026|9026.4|9024|9029.3|9027.6|9024.2|9021.8|526
1698419100000|2023-10-27 15:05:00|9026.5|9024.1|9026.8|9024.4|9027.5|9025.1|9023.8|9021.4|267
1698419400000|2023-10-27 15:10:00|9026.7|9024.3|9024.6|9023.1|9026.7|9025.2|9022.6|9020.7|301
1698419700000|2023-10-27 15:15:00|9025.1|9022.7|9035.4|9033.9|9036.1|9034|9025|9022.6|372
1698420000000|2023-10-27 15:20:00|9035.3|9033.8|9027.2|9024.8|9035.4|9033.9|9026|9023.6|413
1698420300000|2023-10-27 15:25:00|9027|9024.6|9026.1|9024.6|9027.4|9025.3|9024|9021.8|348
1698420600000|2023-10-27 15:30:00|9026.2|9024.7|9028|9025.6|9028.5|9026.3|9025.9|9023.5|350
1698420900000|2023-10-27 15:35:00|9027.9|9025.5|9023|9020.6|9027.9|9025.8|9021.9|9019.5|291
1698421200000|2023-10-27 15:40:00|9022.9|9020.5|9023.5|9021.1|9023.7|9021.3|9021.6|9019.2|198
1698421500000|2023-10-27 15:45:00|9023.6|9021.2|9024.1|9022.6|9026.5|9024.6|9023.6|9021.2|253
1698421800000|2023-10-27 15:50:00|9024|9022.5|9022.7|9021.2|9024.5|9023|9020.3|9018.4|294
1698422100000|2023-10-27 15:55:00|9022.8|9021.3|9022|9020.5|9023|9021.5|9020.1|9018.1|234
1698422400000|2023-10-27 16:00:00|9022.1|9020.6|9023|9020.6|9023.1|9021.1|9019.1|9017.6|230
1698422700000|2023-10-27 16:05:00|9022.9|9020.5|9025.2|9023.7|9026.3|9024.6|9020.2|9017.8|250
1698423000000|2023-10-27 16:10:00|9025.7|9024.2|9028.2|9026.7|9028.5|9027|9025.5|9023.5|223
1698423300000|2023-10-27 16:15:00|9028.1|9026.6|9026.3|9024.8|9028.4|9026.9|9026|9023.6|187
1698423600000|2023-10-27 16:20:00|9026.4|9024.9|9031|9028.6|9031|9028.6|9026.4|9024.6|230
1698423900000|2023-10-27 16:25:00|9031.1|9028.7|9028.7|9027.2|9032.9|9030.9|9028.5|9027|320
1698424200000|2023-10-27 16:30:00|9028.6|9027.1|9031|9029.5|9031.5|9030|9026.9|9025.4|267
1698424500000|2023-10-27 16:35:00|9030.9|9029.4|9030.4|9028|9033.3|9031|9030.4|9028|360
1698424800000|2023-10-27 16:40:00|9030.5|9028.1|9031.2|9029.7|9031.5|9030|9028.9|9026.5|241
1698425100000|2023-10-27 16:45:00|9031.1|9029.6|9031.1|9028.7|9032.2|9030.2|9030.2|9028.7|164
1698425400000|2023-10-27 16:50:00|9030.9|9028.5|9030.4|9028|9031.6|9029.6|9030.2|9028|165
1698425700000|2023-10-27 16:55:00|9030.5|9028.1|9031.3|9029.8|9032.9|9030.7|9030.3|9028|200
1698426000000|2023-10-27 17:00:00|9031.4|9029.9|9034.5|9033|9035.3|9033.3|9031.2|9029.7|185
1698426300000|2023-10-27 17:05:00|9034.8|9033.3|9034.9|9032.5|9035.8|9033.8|9034|9032|235
1698426600000|2023-10-27 17:10:00|9034.8|9032.4|9034.5|9033|9035.8|9033.9|9033.1|9031.2|198
1698426900000|2023-10-27 17:15:00|9034.4|9032.9|9034|9031.6|9035.4|9033.6|9033.2|9030.9|222
1698427200000|2023-10-27 17:20:00|9033.9|9031.5|9032.3|9030.8|9034.3|9032.7|9032.3|9030.7|146
1698427500000|2023-10-27 17:25:00|9032.4|9030.9|9028.5|9026.1|9032.4|9030.9|9028.4|9026|182
1698427800000|2023-10-27 17:30:00|9028.4|9026|9028.5|9026.1|9030.9|9028.7|9027.2|9024.8|226
1698428100000|2023-10-27 17:35:00|9028.6|9026.2|9025.4|9023|9029.1|9026.7|9024.8|9022.4|290
1698428400000|2023-10-27 17:40:00|9025.5|9023.1|9023.4|9021.9|9027.8|9026.1|9022.3|9020.8|434
1698428700000|2023-10-27 17:45:00|9023.5|9022|9027.5|9026|9027.6|9026|9023|9021.2|232
1698429000000|2023-10-27 17:50:00|9027.4|9025.9|9024.4|9022|9028.4|9026.5|9024|9021.6|223
1698429300000|2023-10-27 17:55:00|9024.5|9022.1|9020.4|9018.9|9025.3|9022.9|9019.6|9018.1|336
1698429600000|2023-10-27 18:00:00|9020.6|9019.1|9019.3|9017.8|9021.2|9019.7|9019|9017.5|217
1698429900000|2023-10-27 18:05:00|9019.2|9017.7|9016.5|9015|9020.2|9018.5|9016.2|9014.7|195
1698430200000|2023-10-27 18:10:00|9016.4|9014.9|9015.7|9014.2|9019|9016.6|9015.6|9013.7|166
1698430500000|2023-10-27 18:15:00|9015.4|9013.9|9020.4|9018|9021.5|9019.6|9014.4|9012.9|180
1698430800000|2023-10-27 18:20:00|9020.3|9017.9|9017.8|9016.3|9020.8|9018.9|9017.8|9015.7|188
1698431100000|2023-10-27 18:25:00|9017.7|9016.2|9015.8|9014.3|9017.7|9016.2|9015.3|9013.5|108
1698431400000|2023-10-27 18:30:00|9015.9|9014.4|9013.9|9012.4|9016.2|9014.7|9011.3|9009.7|162
1698431700000|2023-10-27 18:35:00|9014.1|9012.6|9014.1|9012.6|9014.4|9012.9|9011.1|9009.4|164
1698432000000|2023-10-27 18:40:00|9014|9012.5|9020.4|9018|9021.1|9018.7|9014|9012.5|298
1698432300000|2023-10-27 18:45:00|9020.3|9017.9|9020.1|9018.6|9021.1|9019.5|9019.2|9016.8|314
1698432600000|2023-10-27 18:50:00|9020.2|9018.7|9015.9|9013.5|9020.7|9019.2|9015|9013.5|218
1698432900000|2023-10-27 18:55:00|9015.7|9013.3|9015.8|9014.3|9015.9|9014.4|9013|9011.3|279
1698433200000|2023-10-27 19:00:00|9016|9014.5|9018|9016.5|9018.2|9016.7|9014.8|9013.3|207
1698433500000|2023-10-27 19:05:00|9017.9|9016.4|9018|9016.5|9018.1|9016.6|9015.3|9013.4|208
1698433800000|2023-10-27 19:10:00|9017.9|9016.4|9018.4|9016.9|9019.4|9017.8|9017.1|9015.5|191
1698434100000|2023-10-27 19:15:00|9018.3|9016.8|9019.5|9017.1|9020|9018|9017.6|9016.1|150
1698434400000|2023-10-27 19:20:00|9019.6|9017.2|9018.4|9016.9|9021.3|9019.8|9016.8|9015.1|188
1698434700000|2023-10-27 19:25:00|9018.3|9016.8|9019.9|9017.5|9020.2|9018.6|9018|9016.5|171
1698435000000|2023-10-27 19:30:00|9020|9018.5|9016.8|9015.3|9020.1|9018.6|9016.2|9014.7|71
1698435300000|2023-10-27 19:35:00|9016.9|9015.4|9018.1|9016.6|9018.1|9016.6|9016.4|9014.9|152
1698435600000|2023-10-27 19:40:00|9018.3|9016.8|9021.3|9019.8|9021.3|9019.8|9018.2|9016.7|104
1698435900000|2023-10-27 19:45:00|9021.5|9020|9021.3|9019.8|9022|9020.5|9020.7|9019|109
1698436200000|2023-10-27 19:50:00|9021.5|9020|9020.7|9018.3|9021.6|9020.1|9019.8|9017.4|111
1698436500000|2023-10-27 19:55:00|9020.6|9018.2|9017.6|9015.2|9020.6|9018.5|9016.2|9014.7|142
1698436800000|2023-10-27 20:00:00|9017.5|9015.1|9016.6|9014.2|9017.9|9015.5|9015.3|9012.9|159
1698437100000|2023-10-27 20:05:00|9016.7|9014.3|9019.2|9016.8|9019.2|9016.8|9016.6|9014.2|76
1698437400000|2023-10-27 20:10:00|9019.1|9016.7|9017.6|9015.2|9019.2|9016.8|9017.1|9014.7|67
1698437700000|2023-10-27 20:15:00|9017.4|9015|9017.5|9015.1|9017.6|9015.2|9016.5|9014.1|40
1698438000000|2023-10-27 20:20:00|9017.6|9015.2|9021.3|9018.9|9021.4|9019|9017.6|9015.2|78
1698438300000|2023-10-27 20:25:00|9021.2|9018.8|9019.7|9017.3|9021.3|9018.9|9018.3|9015.9|75
1698438600000|2023-10-27 20:30:00|9020.1|9017.7|9021.6|9019.2|9021.8|9019.4|9019.7|9017.3|178
1698438900000|2023-10-27 20:35:00|9021.7|9019.3|9022.4|9020|9022.9|9020.5|9021.2|9018.8|147
1698439200000|2023-10-27 20:40:00|9022.3|9019.9|9020.6|9018.2|9022.3|9019.9|9020.3|9017.9|147
1698439500000|2023-10-27 20:45:00|9020.2|9017.8|9022.6|9020.2|9022.7|9020.3|9019.9|9017.5|188
1698439800000|2023-10-27 20:50:00|9022.7|9020.3|9022.9|9020.5|9023.5|9021.1|9021.4|9019|140
1698440100000|2023-10-27 20:55:00|9023.6|9019.7|9028.6|9022.1|9030.5|9024|9023.4|9018.9|461
1698613200000|2023-10-29 21:00:00|9016.4|9005.4|9019.9|9008.9|9026.1|9015.1|9016.4|9005.4|4
1698613500000|2023-10-29 21:05:00|9016.4|9005.4|9022.9|9011.9|9024.6|9013.6|9015.2|9004.2|84
1698613800000|2023-10-29 21:10:00|9022.7|9011.7|9021.4|9010.4|9025.5|9014.5|9021|9010|18
1698614100000|2023-10-29 21:15:00|9021.2|9010.2|9020.2|9009.2|9021.6|9010.6|9019.6|9008.6|28
1698614400000|2023-10-29 21:20:00|9020.4|9009.4|9019.6|9008.6|9022.1|9011.1|9019.3|9008.3|17
1698614700000|2023-10-29 21:25:00|9019.8|9008.8|9018|9007|9020.3|9009.3|9016.7|9005.7|37
1698615000000|2023-10-29 21:30:00|9018.5|9007.5|9018.2|9007.2|9020.8|9009.8|9017.3|9006.3|53
1698615300000|2023-10-29 21:35:00|9018.8|9007.8|9018.7|9007.7|9019.3|9008.3|9018|9007|20
1698615600000|2023-10-29 21:40:00|9018.5|9007.5|9019|9008|9019.3|9008.3|9018.5|9007.5|27
1698615900000|2023-10-29 21:45:00|9019.1|9008.1|9020.5|9009.5|9023.1|9012.1|9018.7|9007.7|205
1698616200000|2023-10-29 21:50:00|9021.1|9010.1|9021.1|9010.1|9022.9|9011.9|9019.9|9008.9|82
1698616500000|2023-10-29 21:55:00|9021.2|9010.2|9021.5|9009|9023.8|9011.3|9020.7|9008.2|69
1698616800000|2023-10-29 22:00:00|9021.9|9009.4|9024.6|9016.4|9025.8|9016.8|9021.7|9009.4|422
1698617100000|2023-10-29 22:05:00|9024.5|9016.3|9023.4|9016.1|9025|9017.2|9022.8|9015.6|158
1698617400000|2023-10-29 22:10:00|9023.9|9016.4|9024.7|9019.3|9026|9019.6|9023.4|9015.9|180
1698617700000|2023-10-29 22:15:00|9024.9|9019.5|9025.6|9020.3|9026.7|9020.7|9024|9018.4|158
1698618000000|2023-10-29 22:20:00|9025.5|9020.4|9024.8|9020.9|9026.9|9021.9|9024.8|9020.2|227
1698618300000|2023-10-29 22:25:00|9025|9021.1|9024.9|9021|9025.7|9021.8|9024.7|9020.8|216
1698618600000|2023-10-29 22:30:00|9024.8|9020.9|9024.8|9020.9|9024.9|9021|9022.7|9018.8|104
1698618900000|2023-10-29 22:35:00|9024.7|9020.8|9023.1|9019.2|9024.7|9020.8|9022.6|9018.7|173
1698619200000|2023-10-29 22:40:00|9023.2|9019.3|9025.4|9021.5|9025.6|9021.7|9023|9019.1|275
1698619500000|2023-10-29 22:45:00|9025.3|9021.4|9025.2|9021.3|9026.2|9022.3|9024.4|9020.5|169
1698619800000|2023-10-29 22:50:00|9025.3|9021.4|9025.1|9021.2|9025.4|9021.5|9024.6|9020.7|32
1698620100000|2023-10-29 22:55:00|9025.2|9021.3|9026.5|9022.6|9027|9023.1|9025.2|9021.3|62
1698620400000|2023-10-29 23:00:00|9026.6|9022.7|9027.5|9023.6|9029|9025.1|9026.5|9022.6|99
1698620700000|2023-10-29 23:05:00|9026.8|9024.4|9024.8|9022.4|9026.8|9024.4|9024.8|9022.4|94
1698621000000|2023-10-29 23:10:00|9024.7|9022.3|9025.3|9022.9|9026.2|9023.8|9024.7|9022.3|77
1698621300000|2023-10-29 23:15:00|9025|9022.6|9026.8|9024.4|9027.8|9025.4|9024.1|9021.7|105
1698621600000|2023-10-29 23:20:00|9026.7|9024.3|9025|9022.6|9026.7|9024.3|9024.9|9022.5|49
1698621900000|2023-10-29 23:25:00|9024.9|9022.5|9025.7|9023.3|9025.9|9023.5|9024.4|9022|73
1698622200000|2023-10-29 23:30:00|9025.6|9023.2|9023.8|9021.4|9025.7|9023.3|9023.6|9021.2|77
1698622500000|2023-10-29 23:35:00|9023.7|9021.3|9023.9|9021.5|9023.9|9021.5|9022.9|9020.5|37
1698622800000|2023-10-29 23:40:00|9023.8|9021.4|9022.8|9020.4|9024.5|9022.1|9022.5|9020.1|91
1698623100000|2023-10-29 23:45:00|9022.9|9020.5|9022.5|9020.1|9023|9020.6|9021.6|9019.2|79
1698623400000|2023-10-29 23:50:00|9022.6|9020.2|9022.9|9020.5|9023.4|9021|9022.6|9020.2|58
1698623700000|2023-10-29 23:55:00|9023|9020.6|9026.1|9023.7|9026.3|9023.9|9022.5|9020.1|73
1698624000000|2023-10-30 00:00:00|9026.2|9023.8|9030.1|9027.7|9030.4|9028|9025.9|9023.5|122
1698624300000|2023-10-30 00:05:00|9030.3|9027.9|9030.5|9028.1|9030.5|9028.1|9027.8|9025.4|132
1698624600000|2023-10-30 00:10:00|9030.7|9028.3|9032.4|9030|9032.8|9030.4|9030.6|9028.2|118
1698624900000|2023-10-30 00:15:00|9032.3|9029.9|9032.8|9030.4|9033.4|9031|9031.8|9029.4|59
1698625200000|2023-10-30 00:20:00|9032.5|9030.1|9034|9031.6|9034.3|9031.9|9032.4|9030|70
1698625500000|2023-10-30 00:25:00|9034.1|9031.7|9033.3|9030.9|9034.5|9032.1|9032.9|9030.5|64
1698625800000|2023-10-30 00:30:00|9033.1|9030.7|9031.8|9029.4|9033.2|9030.8|9031.3|9028.9|133
1698626100000|2023-10-30 00:35:00|9031.7|9029.3|9030.9|9029.4|9032|9030.3|9030|9028.5|120
1698626400000|2023-10-30 00:40:00|9030.6|9029.1|9028.3|9026.8|9031.2|9029.7|9028.3|9026.8|76
1698626700000|2023-10-30 00:45:00|9028.5|9027|9030.4|9028|9030.4|9028.4|9028|9026.5|75
1698627000000|2023-10-30 00:50:00|9030.9|9028.5|9030.5|9028.1|9032.2|9029.8|9030.2|9027.8|110
1698627300000|2023-10-30 00:55:00|9030.4|9029|9031.8|9029.4|9032.2|9029.8|9030.3|9028.2|74
1698627600000|2023-10-30 01:00:00|9032|9029.6|9030.8|9028.4|9033.5|9031.1|9030.8|9028.4|142
1698627900000|2023-10-30 01:05:00|9030.7|9028.3|9031|9028.6|9032.4|9030|9030.6|9028.2|99
1698628200000|2023-10-30 01:10:00|9031.1|9028.7|9032.2|9029.8|9032.6|9030.2|9031.1|9028.7|100
1698628500000|2023-10-30 01:15:00|9031.9|9029.5|9032.3|9029.9|9033.1|9030.7|9031.4|9029|104
1698628800000|2023-10-30 01:20:00|9032.2|9029.8|9030.5|9028.1|9032.2|9029.8|9029.7|9027.3|99
1698629100000|2023-10-30 01:25:00|9030.4|9028|9032.2|9029.8|9032.2|9029.8|9030.3|9027.9|80
1698629400000|2023-10-30 01:30:00|9032.1|9029.7|9032.3|9029.9|9032.9|9030.5|9031.5|9029.1|123
1698629700000|2023-10-30 01:35:00|9032.2|9029.8|9032.6|9031.1|9033.6|9031.2|9032.2|9029.8|113
1698630000000|2023-10-30 01:40:00|9032.7|9031.2|9033.4|9031|9034.2|9032.2|9032.7|9030.7|85
1698630300000|2023-10-30 01:45:00|9033.6|9031.2|9033.8|9031.4|9034|9031.6|9033.1|9030.7|53
1698630600000|2023-10-30 01:50:00|9033.3|9031.8|9031.9|9029.5|9033.8|9031.9|9031.2|9029.2|55
1698630900000|2023-10-30 01:55:00|9032|9029.6|9031.3|9028.9|9032.3|9030.1|9030.9|9028.5|108
1698631200000|2023-10-30 02:00:00|9031.4|9029|9030.6|9028.2|9032|9029.6|9029.8|9027.4|87
1698631500000|2023-10-30 02:05:00|9030.5|9028.1|9031|9028.6|9031.2|9029|9030.2|9027.8|78
1698631800000|2023-10-30 02:10:00|9031.1|9028.7|9032.6|9030.2|9033.1|9031.1|9030.5|9028.5|92
1698632100000|2023-10-30 02:15:00|9032.1|9030.6|9031.9|9029.5|9032.7|9030.6|9031.1|9028.8|162
1698632400000|2023-10-30 02:20:00|9032|9029.6|9031.4|9029|9033|9030.6|9030.5|9028.6|108
1698632700000|2023-10-30 02:25:00|9031.5|9029.1|9031|9028.6|9031.6|9029.4|9030.5|9028.1|105
1698633000000|2023-10-30 02:30:00|9030.9|9028.5|9030.6|9029.1|9030.9|9029.1|9029.7|9027.3|96
1698633300000|2023-10-30 02:35:00|9031|9029.5|9031.1|9028.7|9031.2|9029.7|9030.3|9028.5|89
1698633600000|2023-10-30 02:40:00|9031|9028.6|9031.1|9028.7|9031.2|9029.2|9030.4|9028.2|117
1698633900000|2023-10-30 02:45:00|9031|9028.6|9031.3|9029.8|9031.4|9029.9|9030.2|9028.5|70
1698634200000|2023-10-30 02:50:00|9031.4|9029.9|9031.4|9029.9|9031.4|9029.9|9030.6|9029.1|68
1698634500000|2023-10-30 02:55:00|9031.3|9029.8|9031.7|9030.2|9032.2|9030.7|9031.3|9029.8|60
1698634800000|2023-10-30 03:00:00|9031.8|9030.3|9031.1|9029.6|9031.8|9030.3|9031|9029.5|86
1698635100000|2023-10-30 03:05:00|9031.2|9029.7|9032.6|9030.2|9032.7|9030.3|9030.7|9029.2|43
1698635400000|2023-10-30 03:10:00|9032.5|9030.1|9031.6|9030.1|9032.7|9030.9|9031.6|9030|58
1698635700000|2023-10-30 03:15:00|9031.7|9030.2|9031.8|9029.4|9032.6|9030.6|9031.5|9029.1|42
1698636000000|2023-10-30 03:20:00|9031.7|9029.3|9035.4|9033|9035.4|9033|9031.3|9029.3|58
1698636300000|2023-10-30 03:25:00|9035.3|9032.9|9035.6|9033.2|9035.6|9033.5|9034.7|9032.6|44
1698636600000|2023-10-30 03:30:00|9035.5|9033.1|9034.8|9033.3|9035.6|9033.5|9034.5|9032.5|80
1698636900000|2023-10-30 03:35:00|9034.9|9033.4|9035.4|9033|9035.5|9033.4|9034.1|9031.9|75
1698637200000|2023-10-30 03:40:00|9035.3|9032.9|9035.3|9033.8|9035.7|9034|9035.2|9032.9|55
1698637500000|2023-10-30 03:45:00|9035.4|9033.9|9035.1|9032.7|9035.5|9034|9033.8|9031.8|58
1698637800000|2023-10-30 03:50:00|9035.2|9032.8|9035|9032.6|9035.2|9033.1|9034.5|9032.5|48
1698638100000|2023-10-30 03:55:00|9034.6|9033.1|9034.5|9033|9034.6|9033.1|9034.1|9032.2|69
1698638400000|2023-10-30 04:00:00|9034.7|9033.2|9034.2|9032.7|9035.2|9033.3|9034.1|9032.2|30
1698638700000|2023-10-30 04:05:00|9034.3|9032.8|9035|9032.6|9035.1|9033.1|9034.1|9032.5|34
1698639000000|2023-10-30 04:10:00|9034.9|9032.5|9034.5|9032.1|9035.4|9033.6|9034.5|9032.1|84
1698639300000|2023-10-30 04:15:00|9034.4|9032|9033.8|9031.4|9034.5|9032.3|9033.4|9031.1|72
1698639600000|2023-10-30 04:20:00|9034.1|9031.7|9033.3|9031.8|9034.1|9031.8|9033.3|9031.3|40
1698639900000|2023-10-30 04:25:00|9033.4|9031.9|9033.9|9031.5|9034.1|9032.2|9033.3|9031.4|44
1698640200000|2023-10-30 04:30:00|9034|9031.6|9033.5|9031.1|9034.2|9031.8|9033|9030.6|68
1698640500000|2023-10-30 04:35:00|9033.4|9031|9033.8|9032.3|9034.4|9032.9|9033.4|9031|33
1698640800000|2023-10-30 04:40:00|9033.7|9032.2|9032.9|9031.4|9033.8|9032.3|9032.6|9031|57
1698641100000|2023-10-30 04:45:00|9032.8|9031.3|9032.5|9031|9033.1|9031.4|9032.2|9030.5|52
1698641400000|2023-10-30 04:50:00|9032.4|9030.9|9033|9031.5|9033|9031.5|9032.3|9030.8|49
1698641700000|2023-10-30 04:55:00|9032.9|9031.4|9032.6|9031.1|9033.6|9031.9|9032.5|9031|75
1698642000000|2023-10-30 05:00:00|9032.9|9031.4|9032.8|9031.3|9033.7|9032.2|9032.8|9031.3|37
1698642300000|2023-10-30 05:05:00|9032.9|9030.5|9032.5|9031|9033|9031|9031.6|9030.1|29
1698642600000|2023-10-30 05:10:00|9032.6|9031.1|9033.3|9031.8|9033.4|9031.9|9032.5|9031|64
1698642900000|2023-10-30 05:15:00|9033.2|9031.7|9033.1|9031.6|9034.3|9032.8|9033.1|9031.6|47
1698643200000|2023-10-30 05:20:00|9033.2|9031.7|9032.9|9031.4|9033.7|9032.2|9032.9|9031.4|48
1698643500000|2023-10-30 05:25:00|9032.8|9031.3|9033.8|9031.4|9034|9032.3|9032.5|9031|55
1698643800000|2023-10-30 05:30:00|9033.9|9031.5|9033.7|9031.3|9034.1|9031.7|9033.4|9031|65
1698644100000|2023-10-30 05:35:00|9033.8|9031.4|9034.1|9031.7|9034.2|9032.3|9033.6|9031.3|64
1698644400000|2023-10-30 05:40:00|9034.2|9031.8|9032.5|9031|9034.2|9032|9032.4|9030.9|32
1698644700000|2023-10-30 05:45:00|9032.4|9030.9|9032.3|9029.9|9033.3|9031.1|9031.5|9029.1|47
1698645000000|2023-10-30 05:50:00|9032|9029.6|9032.4|9030.9|9032.5|9031|9031.5|9029.5|34
1698645300000|2023-10-30 05:55:00|9032.2|9030.7|9032.1|9030.6|9032.6|9031.1|9031.4|9029.9|50
1698645600000|2023-10-30 06:00:00|9032|9030.5|9032.9|9030.5|9032.9|9030.7|9031.2|9029.2|103
1698645900000|2023-10-30 06:05:00|9032.8|9030.4|9033.2|9031.7|9033.6|9031.7|9032.4|9030|52
1698646200000|2023-10-30 06:10:00|9033.3|9031.8|9029.9|9027.5|9033.3|9031.8|9029.3|9027.3|96
1698646500000|2023-10-30 06:15:00|9030|9027.6|9028.6|9027.1|9030.7|9028.3|9027.8|9026|71
1698646800000|2023-10-30 06:20:00|9028.5|9027|9027.9|9025.5|9028.7|9027.2|9027.8|9025.5|103
1698647100000|2023-10-30 06:25:00|9028.1|9025.7|9027.9|9025.5|9028.5|9026.4|9026|9024|124
1698647400000|2023-10-30 06:30:00|9028|9025.6|9031.2|9028.8|9031.4|9029|9027.7|9025.3|189
1698647700000|2023-10-30 06:35:00|9030.9|9028.5|9030.6|9028.2|9031.4|9029|9029.1|9026.7|152
1698648000000|2023-10-30 06:40:00|9030.3|9027.9|9027.4|9025|9030.8|9028.4|9026.6|9024.2|131
1698648300000|2023-10-30 06:45:00|9027.5|9025.1|9028|9025.6|9029.8|9027.4|9027.5|9025.1|64
1698648600000|2023-10-30 06:50:00|9028.1|9025.7|9023.9|9021.5|9028.1|9025.7|9023.9|9021.5|124
1698648900000|2023-10-30 06:55:00|9024|9021.6|9026|9024.5|9026.6|9024.9|9023.9|9021.5|183
1698649200000|2023-10-30 07:00:00|9026.7|9024.3|9024.9|9022.5|9027.2|9025|9022.4|9020|388
1698649500000|2023-10-30 07:05:00|9025|9022.6|9025.9|9023.5|9028.1|9025.7|9024.6|9022.2|266
1698649800000|2023-10-30 07:10:00|9026|9023.6|9025.7|9024.2|9028.5|9026.1|9025.3|9023.6|236
1698650100000|2023-10-30 07:15:00|9025.6|9024.1|9023.9|9021.5|9026.1|9024.2|9023.3|9021.4|129
1698650400000|2023-10-30 07:20:00|9023.8|9021.4|9024.8|9023.3|9025.5|9023.7|9022.6|9020.6|193
1698650700000|2023-10-30 07:25:00|9024.9|9023.4|9026.1|9024.6|9027.8|9026.3|9024.6|9022.7|165
1698651000000|2023-10-30 07:30:00|9026.2|9024.7|9034.2|9032.7|9035.1|9033.2|9026.1|9024.3|200
1698651300000|2023-10-30 07:35:00|9034.3|9032.8|9034.1|9031.7|9035.2|9033|9030.4|9028.3|276
1698651600000|2023-10-30 07:40:00|9034.2|9031.8|9035.6|9033.2|9035.7|9033.3|9033.5|9031.1|161
1698651900000|2023-10-30 07:45:00|9035.7|9033.3|9032.7|9031.2|9035.7|9033.4|9031.5|9029.4|191
1698652200000|2023-10-30 07:50:00|9032.8|9031.3|9033.6|9032.1|9035.6|9034.1|9032.8|9031.3|155
1698652500000|2023-10-30 07:55:00|9033.5|9032|9035.8|9033.4|9036.4|9034.2|9033.5|9032|226
1698652800000|2023-10-30 08:00:00|9037.4|9035|9037.2|9035.7|9041.8|9039.4|9035|9033.5|512
1698653100000|2023-10-30 08:05:00|9037.3|9035.8|9038.2|9035.8|9042.3|9040.3|9036.5|9035|438
1698653400000|2023-10-30 08:10:00|9038|9036.5|9036.6|9034.2|9039.9|9037.5|9036.5|9034.1|357
1698653700000|2023-10-30 08:15:00|9036.7|9034.3|9036.2|9033.8|9038.7|9036.3|9036.2|9033.8|307
1698654000000|2023-10-30 08:20:00|9036.1|9033.7|9033.7|9031.3|9036.1|9033.7|9031.1|9028.7|348
1698654300000|2023-10-30 08:25:00|9033.6|9031.2|9034.5|9032.1|9034.8|9032.4|9032.2|9029.8|221
1698654600000|2023-10-30 08:30:00|9034.8|9032.4|9031.6|9029.2|9035.6|9033.2|9030.9|9028.5|311
1698654900000|2023-10-30 08:35:00|9031.7|9029.3|9029.3|9026.9|9032.6|9030.9|9028.8|9026.4|266
1698655200000|2023-10-30 08:40:00|9029.4|9027|9029.2|9026.8|9030.2|9028.7|9027.7|9025.4|278
1698655500000|2023-10-30 08:45:00|9029.1|9026.7|9029|9026.6|9030.5|9028.1|9028.4|9026|201
1698655800000|2023-10-30 08:50:00|9029.1|9026.7|9028.8|9026.4|9030.6|9028.2|9027.8|9025.8|205
1698656100000|2023-10-30 08:55:00|9028.7|9026.3|9026.9|9024.5|9028.7|9026.5|9025.9|9024|202
1698656400000|2023-10-30 09:00:00|9026.8|9024.4|9025.4|9023|9027.9|9025.5|9024.9|9022.5|195
1698656700000|2023-10-30 09:05:00|9025.3|9022.9|9026.7|9025.2|9027.8|9025.6|9024.4|9022.5|266
1698657000000|2023-10-30 09:10:00|9026.6|9025.1|9030|9027.6|9030.8|9028.4|9026.3|9024.2|257
1698657300000|2023-10-30 09:15:00|9029.8|9027.4|9027.5|9025.1|9030.3|9027.9|9026.3|9023.9|270
1698657600000|2023-10-30 09:20:00|9027.6|9025.2|9026.1|9023.7|9028.3|9025.9|9025.1|9023|259
1698657900000|2023-10-30 09:25:00|9027|9024.6|9028.8|9026.4|9029.5|9027.1|9025.1|9022.7|266
1698658200000|2023-10-30 09:30:00|9029|9026.6|9032.3|9029.9|9032.5|9030.1|9028.5|9026.3|205
1698658500000|2023-10-30 09:35:00|9032|9029.6|9031.5|9029.1|9032.7|9030.4|9029.1|9026.8|208
1698658800000|2023-10-30 09:40:00|9031.9|9029.5|9028.9|9026.5|9032.3|9029.9|9028.8|9026.4|193
1698659100000|2023-10-30 09:45:00|9028.8|9026.4|9026.6|9025.1|9029.1|9027.6|9026.4|9024.9|127
1698659400000|2023-10-30 09:50:00|9026.9|9025.4|9030.1|9027.7|9031.1|9028.7|9026.4|9024.5|188
1698659700000|2023-10-30 09:55:00|9030.2|9027.8|9033.5|9031.1|9034|9031.6|9030.2|9027.8|196
1698660000000|2023-10-30 10:00:00|9033.4|9031|9029.6|9028.1|9034.3|9031.9|9028.7|9027.2|292
1698660300000|2023-10-30 10:05:00|9029.8|9028.3|9029.5|9027.1|9031.1|9029.5|9028.3|9026.8|260
1698660600000|2023-10-30 10:10:00|9029.6|9027.2|9036.5|9034.1|9036.6|9034.2|9029.5|9027.1|265
1698660900000|2023-10-30 10:15:00|9036.7|9034.3|9036.6|9034.2|9038.3|9035.9|9035.9|9033.5|204
1698661200000|2023-10-30 10:20:00|9037.1|9034.7|9039.8|9037.4|9041.2|9038.8|9037.1|9034.7|238
1698661500000|2023-10-30 10:25:00|9040.1|9038.6|9038.2|9036.7|9041.2|9038.8|9035.9|9034.4|237
1698661800000|2023-10-30 10:30:00|9038.1|9036.6|9036.4|9034|9039.3|9037.6|9035.7|9033.3|197
1698662100000|2023-10-30 10:35:00|9036.3|9033.9|9039|9036.6|9039.1|9036.7|9035.6|9033.2|129
1698662400000|2023-10-30 10:40:00|9039.1|9036.7|9039.4|9037.9|9040.4|9038|9038.2|9035.8|224
1698662700000|2023-10-30 10:45:00|9039.3|9037.8|9042.5|9040.1|9042.5|9040.7|9039.3|9037.8|265
1698663000000|2023-10-30 10:50:00|9042.8|9040.4|9042.9|9041.4|9044.5|9042.1|9041.4|9039|228
1698663300000|2023-10-30 10:55:00|9043|9041.5|9044.2|9042.7|9044.5|9043|9041.2|9039.7|209
1698663600000|2023-10-30 11:00:00|9044.1|9042.6|9044.3|9041.9|9045|9042.7|9042.5|9040.3|322
1698663900000|2023-10-30 11:05:00|9044.5|9042.1|9046.5|9044.1|9047.4|9045.9|9044.4|9042|194
1698664200000|2023-10-30 11:10:00|9046.6|9044.2|9045.2|9042.8|9046.8|9044.4|9044.2|9042|141
1698664500000|2023-10-30 11:15:00|9045.1|9042.7|9049.5|9047.1|9049.6|9047.2|9044.8|9042.4|198
1698664800000|2023-10-30 11:20:00|9049.4|9047|9046.7|9045.2|9050.1|9047.7|9046.7|9044.5|177
1698665100000|2023-10-30 11:25:00|9046.8|9045.3|9047|9045.5|9048.9|9047.4|9046.7|9045|173
1698665400000|2023-10-30 11:30:00|9046.9|9045.4|9043.1|9041.6|9047.3|9045.5|9042.5|9040.2|167
1698665700000|2023-10-30 11:35:00|9043|9041.5|9041.3|9038.9|9043.3|9041.5|9041|9038.6|187
1698666000000|2023-10-30 11:40:00|9041.2|9038.8|9039.1|9037.6|9041.8|9039.5|9038.9|9036.8|215
1698666300000|2023-10-30 11:45:00|9039|9037.5|9041.5|9039.1|9041.6|9039.6|9037.8|9036.3|297
1698666600000|2023-10-30 11:50:00|9041.6|9039.2|9042.1|9039.7|9043.4|9041|9039.6|9038.1|238
1698666900000|2023-10-30 11:55:00|9042.2|9039.8|9043.8|9042.3|9045|9043.5|9042.2|9039.8|196
1698667200000|2023-10-30 12:00:00|9043.7|9042.2|9044.5|9043|9046.2|9044.4|9043.4|9041|234
1698667500000|2023-10-30 12:05:00|9044.4|9042.9|9044.4|9042|9045.3|9043.8|9043.5|9041.8|170
1698667800000|2023-10-30 12:10:00|9044.5|9042.1|9041.9|9040.4|9044.6|9042.5|9041.3|9039.4|234
1698668100000|2023-10-30 12:15:00|9042|9040.5|9039.6|9037.2|9042|9040.5|9039|9037.1|169
1698668400000|2023-10-30 12:20:00|9039.7|9037.3|9034.7|9032.3|9041|9038.9|9032.8|9030.8|339
1698668700000|2023-10-30 12:25:00|9034.8|9032.4|9035.4|9033|9036|9034.5|9033.2|9031.1|267
1698669000000|2023-10-30 12:30:00|9035.3|9032.9|9031.1|9029.6|9035.8|9033.4|9030.1|9028.6|242
1698669300000|2023-10-30 12:35:00|9031.4|9029.9|9032.6|9030.2|9033.6|9031.8|9029.7|9028.2|239
1698669600000|2023-10-30 12:40:00|9032.8|9030.4|9030.8|9029.3|9034.7|9032.3|9030.4|9028|280
1698669900000|2023-10-30 12:45:00|9030.9|9029.4|9028.3|9025.9|9031.1|9029.6|9027.6|9025.6|254
1698670200000|2023-10-30 12:50:00|9028.4|9026|9025.2|9022.8|9030.4|9028.3|9025|9022.6|284
1698670500000|2023-10-30 12:55:00|9024.9|9023.4|9022.3|9019.9|9028.6|9026.5|9022.3|9019.9|342
1698670800000|2023-10-30 13:00:00|9022.4|9020|9021.3|9018.9|9024|9021.6|9018.4|9016|408
1698671100000|2023-10-30 13:05:00|9021.2|9018.8|9019.8|9017.4|9021.6|9019.7|9016.9|9015.2|418
1698671400000|2023-10-30 13:10:00|9019.7|9017.3|9021.5|9019.1|9022.4|9020|9019.3|9016.9|308
1698671700000|2023-10-30 13:15:00|9021.4|9019|9026.9|9024.5|9027|9024.6|9021.3|9018.9|209
1698672000000|2023-10-30 13:20:00|9026.8|9024.4|9025.2|9022.8|9027.7|9025.3|9022.6|9021.1|183
1698672300000|2023-10-30 13:25:00|9025.1|9022.7|9026|9023.6|9026.2|9023.8|9022.7|9021.1|229
1698672600000|2023-10-30 13:30:00|9025.7|9023.3|9024.2|9021.8|9025.7|9023.3|9022.1|9019.7|278
1698672900000|2023-10-30 13:35:00|9024.1|9021.7|9026.2|9024.7|9028.1|9026|9023.6|9021.2|229
1698673200000|2023-10-30 13:40:00|9026.3|9024.8|9024|9021.6|9026.3|9024.8|9021.3|9019.8|269
1698673500000|2023-10-30 13:45:00|9024.1|9022.6|9025.5|9023.1|9025.5|9023.1|9020.1|9018.3|408
1698673800000|2023-10-30 13:50:00|9025.4|9023|9026.9|9025.4|9030.8|9028.7|9024.9|9023|393
1698674100000|2023-10-30 13:55:00|9027|9025.5|9022.5|9021|9029.3|9027.7|9022.5|9021|270
1698674400000|2023-10-30 14:00:00|9022.7|9021.2|9014.6|9012.2|9023|9021.5|9011.9|9009.5|983
1698674700000|2023-10-30 14:05:00|9014.5|9012.1|9019.9|9017.5|9022.5|9020.4|9014.1|9011.7|748
1698675000000|2023-10-30 14:10:00|9020.1|9017.7|9018.4|9016.9|9022.6|9020.4|9018|9016.5|555
1698675300000|2023-10-30 14:15:00|9018.2|9016.7|9014.9|9012.5|9020|9018|9014.6|9012.2|552
1698675600000|2023-10-30 14:20:00|9015|9012.6|9019.5|9018|9020.5|9018.5|9012.5|9011|339
1698675900000|2023-10-30 14:25:00|9019.4|9017.9|9023.4|9021.9|9025|9022.9|9019.4|9017.9|313
1698676200000|2023-10-30 14:30:00|9023.9|9021.5|9021.3|9018.9|9028.5|9026.2|9020.6|9018.2|470
1698676500000|2023-10-30 14:35:00|9021.4|9019|9025.2|9022.8|9027.4|9025.3|9020.2|9017.8|405
1698676800000|2023-10-30 14:40:00|9025.6|9023.2|9025.2|9022.8|9026.6|9024.2|9022.8|9020.8|320
1698677100000|2023-10-30 14:45:00|9025.1|9022.7|9022.9|9021.4|9025.9|9024|9021.6|9019.8|341
1698677400000|2023-10-30 14:50:00|9023|9021.5|9028.4|9026|9029.1|9026.8|9023|9021.4|269
1698677700000|2023-10-30 14:55:00|9028.3|9025.9|9026.4|9024|9029.3|9027.7|9024.7|9023.2|311
1698678000000|2023-10-30 15:00:00|9026.5|9024.1|9027|9025.5|9029.9|9028.3|9024.2|9022.7|346
1698678300000|2023-10-30 15:05:00|9027.1|9025.6|9025.4|9023.9|9027.1|9025.6|9022.7|9021.2|236
1698678600000|2023-10-30 15:10:00|9025.3|9023.8|9022|9020.5|9025.7|9024.1|9018.9|9017|472
1698678900000|2023-10-30 15:15:00|9021.9|9020.4|9022.9|9021.4|9025.8|9024.3|9021.3|9019.8|292
1698679200000|2023-10-30 15:20:00|9022.7|9021.2|9020.9|9019.4|9022.7|9021.2|9018.6|9016.6|315
1698679500000|2023-10-30 15:25:00|9021.1|9019.6|9016|9014.5|9021.9|9020.4|9014.6|9012.2|366
1698679800000|2023-10-30 15:30:00|9016.5|9015|9016.7|9015.2|9020|9018.5|9015.2|9013.2|355
1698680100000|2023-10-30 15:35:00|9016.8|9015.3|9009.3|9007.8|9017.2|9015.7|9009.1|9006.9|299
1698680400000|2023-10-30 15:40:00|9009.6|9008.1|9009.9|9007.5|9012.4|9010.7|9009.5|9007.5|187
1698680700000|2023-10-30 15:45:00|9010|9007.6|9015.1|9013.6|9015.6|9014.1|9008.9|9006.5|230
1698681000000|2023-10-30 15:50:00|9015|9013.5|9018.1|9016.6|9019|9017.2|9014.7|9012.9|271
1698681300000|2023-10-30 15:55:00|9019|9016.7|9018.1|9016.6|9020.6|9018.7|9017.9|9016.4|302
1698681600000|2023-10-30 16:00:00|9018|9016.5|9018|9015.6|9020.7|9018.6|9016.6|9015.1|329
1698681900000|2023-10-30 16:05:00|9018.1|9015.7|9018|9015.6|9019.7|9017.6|9017|9015|234
1698682200000|2023-10-30 16:10:00|9018.3|9015.9|9017.2|9014.8|9018.3|9015.9|9015.4|9013.2|197
1698682500000|2023-10-30 16:15:00|9016.9|9014.5|9023.5|9021.1|9023.9|9021.5|9016.3|9014.2|204
1698682800000|2023-10-30 16:20:00|9023.4|9021|9021|9018.6|9024.4|9022|9020.7|9018.3|285
1698683100000|2023-10-30 16:25:00|9021.1|9018.7|9020.4|9018.9|9023.7|9021.5|9020.3|9018.7|248
1698683400000|2023-10-30 16:30:00|9020.8|9019.3|9019.1|9017.6|9021.2|9019.4|9017.9|9015.6|126
1698683700000|2023-10-30 16:35:00|9018.8|9017.3|9022.3|9019.9|9022.8|9020.4|9017.6|9015.2|212
1698684000000|2023-10-30 16:40:00|9022.4|9020|9024.1|9021.7|9025.1|9023.2|9021.1|9018.7|218
1698684300000|2023-10-30 16:45:00|9024.2|9021.8|9024.3|9022.8|9026.1|9024.2|9023.8|9021.4|190
1698684600000|2023-10-30 16:50:00|9024.4|9022.9|9025|9022.6|9027.3|9025.1|9024|9021.6|152
1698684900000|2023-10-30 16:55:00|9024.9|9022.5|9024.4|9022|9025|9022.6|9022|9019.6|176
1698685200000|2023-10-30 17:00:00|9024.3|9021.9|9023.8|9021.4|9026|9023.6|9021.9|9019.5|233
1698685500000|2023-10-30 17:05:00|9023.9|9021.5|9028.1|9025.7|9028.2|9026|9023.6|9021.2|181
1698685800000|2023-10-30 17:10:00|9028|9025.6|9032.1|9029.7|9032.1|9029.7|9027.7|9025.3|174
1698686100000|2023-10-30 17:15:00|9032|9029.6|9032.2|9029.8|9032.2|9030.2|9029.1|9027.6|118
1698686400000|2023-10-30 17:20:00|9032.1|9029.7|9028.1|9026.6|9032.5|9030.5|9027.6|9026.1|181
1698686700000|2023-10-30 17:25:00|9028.2|9026.7|9024.6|9023.1|9029.6|9028.1|9024.5|9023|183
1698687000000|2023-10-30 17:30:00|9024.9|9023.4|9024|9022.5|9025.8|9024.3|9023.2|9021.2|221
1698687300000|2023-10-30 17:35:00|9024.1|9022.6|9022.9|9020.5|9024.6|9023.1|9022.1|9019.8|113
1698687600000|2023-10-30 17:40:00|9021.8|9019.4|9021.7|9019.3|9023|9020.6|9021|9018.6|109
1698687900000|2023-10-30 17:45:00|9021.6|9019.2|9023.3|9020.9|9023.6|9021.2|9020.1|9018.1|116
1698688200000|2023-10-30 17:50:00|9023.4|9021|9022.8|9020.4|9023.4|9021.3|9021.9|9019.5|74
1698688500000|2023-10-30 17:55:00|9022.9|9020.5|9024.3|9021.9|9025.6|9023.2|9022.4|9020.5|104
1698688800000|2023-10-30 18:00:00|9024.4|9022|9023.6|9022.1|9025.9|9024|9023.6|9021.8|148
1698689100000|2023-10-30 18:05:00|9023.2|9021.7|9020.9|9019.4|9023.4|9021.9|9020.9|9018.8|127
1698689400000|2023-10-30 18:10:00|9020.8|9019.3|9019.7|9017.3|9020.8|9019.3|9018|9015.6|149
1698689700000|2023-10-30 18:15:00|9019.8|9017.4|9019.1|9016.7|9020.6|9018.2|9018.8|9016.6|87
1698690000000|2023-10-30 18:20:00|9018.9|9016.5|9019|9017.5|9019.1|9017.6|9018.1|9016.2|51
1698690300000|2023-10-30 18:25:00|9019.1|9017.6|9017.4|9015.9|9019.2|9017.7|9017.1|9015.3|84
1698690600000|2023-10-30 18:30:00|9017.1|9015.6|9018|9015.6|9019.2|9017|9016.3|9014.8|73
1698690900000|2023-10-30 18:35:00|9017.9|9015.5|9019|9016.6|9019|9016.6|9015.4|9013.7|70
1698691200000|2023-10-30 18:40:00|9019.1|9016.7|9018.9|9016.5|9019.9|9017.7|9017.9|9015.7|120
1698691500000|2023-10-30 18:45:00|9018.8|9016.4|9016|9014.5|9018.8|9016.4|9015.7|9014.2|137
1698691800000|2023-10-30 18:50:00|9016.5|9014.1|9015.8|9014.3|9017.9|9016.4|9015.2|9013.7|89
1698692100000|2023-10-30 18:55:00|9015.9|9014.4|9018.2|9016.7|9018.9|9016.9|9014.8|9012.8|212
1698692400000|2023-10-30 19:00:00|9018.1|9016.6|9018.3|9015.9|9018.4|9016.9|9015.8|9013.7|278
1698692700000|2023-10-30 19:05:00|9018.4|9016|9017.1|9014.7|9018.7|9016.3|9016.2|9013.8|117
1698693000000|2023-10-30 19:10:00|9017|9014.6|9015.9|9013.5|9017.2|9014.8|9015.5|9013.1|125
1698693300000|2023-10-30 19:15:00|9016|9013.6|9017|9014.6|9018.2|9015.8|9015.9|9013.5|90
1698693600000|2023-10-30 19:20:00|9016.7|9014.3|9016.7|9015.2|9017.6|9015.7|9016.3|9013.9|84
1698693900000|2023-10-30 19:25:00|9016.9|9015.4|9018.5|9016.1|9018.8|9017.1|9016.9|9015.4|58
1698694200000|2023-10-30 19:30:00|9018.4|9016|9017.8|9015.4|9018.6|9016.2|9017.1|9015|68
1698694500000|2023-10-30 19:35:00|9017.9|9015.5|9016.7|9015.2|9017.9|9015.5|9016.2|9014.2|70
1698694800000|2023-10-30 19:40:00|9016.8|9015.3|9017|9015.5|9017.9|9016.1|9016.8|9015|106
1698695100000|2023-10-30 19:45:00|9017.1|9015.6|9018.3|9015.9|9018.4|9016.5|9017.1|9015.2|138
1698695400000|2023-10-30 19:50:00|9018.4|9016|9017.1|9015.6|9019.2|9017.7|9017|9015|90
1698695700000|2023-10-30 19:55:00|9017|9015.5|9016.9|9014.5|9018|9016.1|9016.7|9014.3|90
1698696000000|2023-10-30 20:00:00|9017|9014.6|9017.6|9016.1|9018.1|9016.1|9016.8|9014.5|78
1698696300000|2023-10-30 20:05:00|9017.5|9016|9017.9|9016.4|9018.4|9016.5|9017.3|9015.7|60
1698696600000|2023-10-30 20:10:00|9018|9016.5|9019.4|9017|9019.9|9017.8|9018|9016.5|76
1698696900000|2023-10-30 20:15:00|9019.3|9016.9|9018.8|9016.4|9019.3|9017.2|9018.4|9016.1|110
1698697200000|2023-10-30 20:20:00|9018.5|9016.1|9020.7|9018.3|9020.8|9018.6|9018.5|9016.1|59
1698697500000|2023-10-30 20:25:00|9020.8|9018.4|9020.9|9018.5|9021.1|9018.7|9020.5|9018.1|60
1698697800000|2023-10-30 20:30:00|9021|9018.6|9021.5|9019.1|9021.5|9019.1|9020.9|9018.5|78
1698698100000|2023-10-30 20:35:00|9021.4|9019|9021.1|9018.7|9021.9|9019.5|9021|9018.6|83
1698698400000|2023-10-30 20:40:00|9021.2|9018.8|9019.2|9016.8|9021.3|9018.9|9019.1|9016.7|49
1698698700000|2023-10-30 20:45:00|9019.1|9016.7|9019.7|9017.3|9020|9017.6|9019.1|9016.7|38
1698699000000|2023-10-30 20:50:00|9019.8|9017.4|9022.5|9020.1|9022.6|9020.2|9019.3|9016.9|42
1698699300000|2023-10-30 20:55:00|9022.4|9020|9022.4|9017.5|9022.8|9020|9020.9|9017.2|153
1698699600000|2023-10-30 21:00:00|9022.3|9017.3|9022|9017|9022.4|9017.4|9021.6|9016.6|5
1698700200000|2023-10-30 21:10:00|9022.3|9017.3|9022.1|9017.1|9022.4|9017.4|9022|9017|16
1698700500000|2023-10-30 21:15:00|9022.2|9017.2|9021.8|9016.8|9022.3|9017.3|9021.2|9016.2|26
1698700800000|2023-10-30 21:20:00|9021.9|9016.9|9021.6|9016.6|9021.9|9016.9|9021.6|9016.6|6
1698701100000|2023-10-30 21:25:00|9021.9|9016.9|9024.3|9019.3|9024.4|9019.4|9021.6|9016.6|10
1698701400000|2023-10-30 21:30:00|9024.5|9019.5|9023.6|9018.6|9024.6|9019.6|9023.5|9018.5|25
1698701700000|2023-10-30 21:35:00|9023.7|9018.7|9024.5|9019.5|9024.6|9019.6|9023.3|9018.3|25
1698702000000|2023-10-30 21:40:00|9024.6|9019.6|9023.8|9018.8|9024.6|9019.6|9023.8|9018.8|10
1698702300000|2023-10-30 21:45:00|9024.6|9019.6|9022.3|9017.3|9024.6|9019.6|9021.2|9016.2|94
1698702600000|2023-10-30 21:50:00|9022.4|9017.4|9022.8|9017.8|9025|9020|9022.1|9017.1|213
1698702900000|2023-10-30 21:55:00|9023.5|9017|9023.9|9017.4|9025.7|9019.2|9023.1|9016.6|338
1698703200000|2023-10-30 22:00:00|9022.9|9016.4|9023|9018.7|9027.4|9020.9|9022.7|9016.2|142
1698703500000|2023-10-30 22:05:00|9022.9|9018.6|9021.8|9017.9|9023.3|9018.8|9021.6|9016.9|70
1698703800000|2023-10-30 22:10:00|9021.7|9017.8|9021.9|9018|9022|9018.1|9021.6|9017.7|20
1698704100000|2023-10-30 22:15:00|9022|9018.1|9022.5|9018.6|9022.6|9018.7|9021.9|9018|17
1698704400000|2023-10-30 22:20:00|9022.6|9018.7|9022.6|9018.7|9022.7|9018.8|9021.6|9017.7|42
1698704700000|2023-10-30 22:25:00|9022.5|9018.6|9023.2|9019.3|9023.3|9019.4|9022.5|9018.6|14
1698705000000|2023-10-30 22:30:00|9023.3|9019.4|9022.6|9018.7|9023.5|9019.6|9022.4|9018.5|26
1698705300000|2023-10-30 22:35:00|9022|9019|9022.7|9018.8|9022.8|9019.2|9022|9018.5|46
1698705600000|2023-10-30 22:40:00|9022.6|9018.7|9022.2|9018.3|9022.7|9018.8|9021.7|9017.8|120
1698705900000|2023-10-30 22:45:00|9022.3|9018.4|9022.2|9018.3|9022.3|9018.4|9022|9018.1|22
1698706200000|2023-10-30 22:50:00|9022.3|9018.4|9021.3|9017.4|9022.4|9018.5|9021.2|9017.3|24
1698706500000|2023-10-30 22:55:00|9021.5|9017.6|9023.6|9019.7|9023.6|9019.7|9021.5|9017.6|41
1698706800000|2023-10-30 23:00:00|9023.5|9019.6|9024.6|9020.7|9024.8|9020.9|9022.7|9018.8|49
1698707100000|2023-10-30 23:05:00|9023.9|9021.5|9024.6|9022.2|9024.6|9022.2|9023.5|9021.1|32
1698707400000|2023-10-30 23:10:00|9024.2|9021.8|9024.2|9021.8|9024.5|9022.1|9023.9|9021.5|39
1698707700000|2023-10-30 23:15:00|9024.4|9022|9024.5|9022.1|9024.8|9022.4|9024.3|9021.9|45
1698708000000|2023-10-30 23:20:00|9024.6|9022.2|9023.4|9021|9024.8|9022.4|9023.4|9021|30
1698708300000|2023-10-30 23:25:00|9023.5|9021.1|9023.9|9021.5|9024.4|9022|9023.5|9021.1|42
1698708600000|2023-10-30 23:30:00|9023.8|9021.4|9023.1|9021.6|9023.8|9021.7|9022.9|9021|35
1698708900000|2023-10-30 23:35:00|9023.5|9021.1|9023.5|9021.1|9023.7|9021.3|9023.4|9021|39
1698709200000|2023-10-30 23:40:00|9022.4|9020|9022.7|9020.3|9022.8|9020.4|9022.2|9019.8|38
1698709500000|2023-10-30 23:45:00|9022.6|9020.2|9022.4|9020|9022.6|9020.2|9021.4|9019|57
1698709800000|2023-10-30 23:50:00|9022.3|9019.9|9022.4|9020|9022.4|9020|9022|9019.6|41
1698710100000|2023-10-30 23:55:00|9022.5|9020.1|9022.1|9019.7|9023.1|9020.7|9022|9019.6|50
1698710400000|2023-10-31 00:00:00|9022|9019.6|9023.5|9021.1|9024.5|9022.1|9021.9|9019.5|96
1698710700000|2023-10-31 00:05:00|9023.4|9021|9023.6|9021.2|9024.2|9021.8|9023|9020.6|79
1698711000000|2023-10-31 00:10:00|9023.8|9021.4|9022.7|9020.3|9024|9021.6|9022.6|9020.2|54
1698711300000|2023-10-31 00:15:00|9022.8|9020.4|9021.5|9019.1|9022.8|9020.4|9020.2|9017.8|53
1698711600000|2023-10-31 00:20:00|9021.8|9019.4|9020.1|9017.7|9022|9019.6|9019.9|9017.5|47
1698711900000|2023-10-31 00:25:00|9020|9017.6|9019.6|9018.1|9020.3|9018.3|9019.2|9016.9|31
1698712200000|2023-10-31 00:30:00|9019.5|9018|9019.3|9016.9|9019.7|9018.2|9018.5|9016.8|91
1698712500000|2023-10-31 00:35:00|9019.5|9017.1|9021.4|9019|9022|9020.4|9019|9017.1|82
1698712800000|2023-10-31 00:40:00|9021.3|9018.9|9022.6|9020.2|9023.1|9021.3|9020.9|9018.5|70
1698713100000|2023-10-31 00:45:00|9022.7|9020.3|9022.8|9020.4|9023.2|9020.8|9022|9019.6|80
1698713400000|2023-10-31 00:50:00|9022.7|9020.3|9019.6|9018.1|9023.4|9021.3|9019.1|9017.6|175
1698713700000|2023-10-31 00:55:00|9018.2|9016.7|9020|9018.5|9020.4|9018.9|9018.1|9016.6|154
1698714000000|2023-10-31 01:00:00|9019.7|9018.2|9020.9|9019.4|9021.4|9019.8|9017.9|9015.7|162
1698714300000|2023-10-31 01:05:00|9021|9019.5|9019.7|9018.2|9021.7|9019.5|9018.2|9016.7|142
1698714600000|2023-10-31 01:10:00|9019.9|9018.4|9019.6|9018.1|9020.5|9018.4|9018.4|9016.5|100
1698714900000|2023-10-31 01:15:00|9019.7|9018.2|9022.9|9021.4|9022.9|9021.4|9019.4|9017.9|91
1698715200000|2023-10-31 01:20:00|9023|9021.5|9023.2|9021.7|9023.9|9022.4|9021.9|9020.4|76
1698715500000|2023-10-31 01:25:00|9023.3|9021.8|9022.8|9021.3|9023.7|9022.2|9020.6|9019.1|74
1698715800000|2023-10-31 01:30:00|9022.9|9021.4|9024.1|9021.7|9025.8|9023.9|9022.3|9020.3|232
1698716100000|2023-10-31 01:35:00|9024|9021.6|9023|9020.6|9024|9021.6|9022.9|9020.5|108
1698716400000|2023-10-31 01:40:00|9022.9|9020.5|9022.6|9021.1|9023.7|9021.4|9021.6|9019.5|103
1698716700000|2023-10-31 01:45:00|9023.5|9021|9023|9020.6|9023.5|9021.4|9022|9019.9|83
1698717000000|2023-10-31 01:50:00|9022.8|9020.4|9021.6|9020.1|9022.8|9020.6|9021.6|9019.6|86
1698717300000|2023-10-31 01:55:00|9021.7|9020.2|9020.8|9019.3|9023.1|9021|9020.8|9019.3|138
1698717600000|2023-10-31 02:00:00|9020.7|9019.2|9021.7|9020.2|9022.1|9020.6|9020.2|9018.1|136
1698717900000|2023-10-31 02:05:00|9021.8|9020.3|9022.6|9021.1|9022.6|9021.1|9021.7|9020.2|100
1698718200000|2023-10-31 02:10:00|9023|9021.5|9026.5|9024.1|9027.1|9024.8|9022.6|9021.1|198
1698718500000|2023-10-31 02:15:00|9026.4|9024|9027.4|9025|9028.4|9026|9025.6|9023.2|138
1698718800000|2023-10-31 02:20:00|9027.5|9025.1|9026.7|9025.2|9027.7|9025.9|9026.3|9024.8|117
1698719100000|2023-10-31 02:25:00|9027|9025.5|9025|9023.5|9027.7|9026.2|9024.6|9022.4|100
1698719400000|2023-10-31 02:30:00|9025.1|9023.6|9024.2|9021.8|9025.6|9023.6|9024.1|9021.7|167
1698719700000|2023-10-31 02:35:00|9024.3|9021.9|9023.8|9021.4|9024.8|9022.5|9023.4|9021|109
1698720000000|2023-10-31 02:40:00|9023.9|9021.5|9024.2|9021.8|9024.7|9022.3|9023.5|9021.1|149
1698720300000|2023-10-31 02:45:00|9024.3|9021.9|9023.5|9021.1|9024.4|9022|9022.5|9020.1|117
1698720600000|2023-10-31 02:50:00|9023.4|9021|9024.4|9022|9024.5|9022.1|9023.4|9021|101
1698720900000|2023-10-31 02:55:00|9024.3|9021.9|9024.4|9022|9024.7|9022.3|9023.7|9021.3|144
1698721200000|2023-10-31 03:00:00|9024.3|9021.9|9024.5|9022.1|9025.3|9022.9|9023.4|9021|192
1698721500000|2023-10-31 03:05:00|9024.4|9022|9027.8|9025.4|9027.8|9025.4|9024.4|9022|210
1698721800000|2023-10-31 03:10:00|9027.7|9025.3|9026.8|9024.4|9027.9|9025.5|9026.8|9024.4|161
1698722100000|2023-10-31 03:15:00|9026.9|9024.5|9026.9|9024.5|9027.7|9025.3|9026.8|9024.4|159
1698722400000|2023-10-31 03:20:00|9027|9024.6|9025.3|9022.9|9027|9024.6|9025|9022.6|213
1698722700000|2023-10-31 03:25:00|9025.2|9022.8|9029.3|9026.9|9031.6|9029.2|9023.7|9021.3|505
1698723000000|2023-10-31 03:30:00|9029.4|9027|9030.5|9028.1|9031|9028.6|9027.3|9024.9|463
1698723300000|2023-10-31 03:35:00|9030.6|9028.2|9030.6|9028.2|9031.8|9029.4|9029.9|9027.5|364
1698723600000|2023-10-31 03:40:00|9030.8|9028.4|9031.6|9029.2|9031.8|9029.4|9030.2|9027.8|229
1698723900000|2023-10-31 03:45:00|9031.4|9029|9031.4|9029|9032.9|9030.5|9031.1|9028.7|199
1698724200000|2023-10-31 03:50:00|9031.3|9028.9|9029.4|9027|9031.4|9029|9028.8|9026.4|173
1698724500000|2023-10-31 03:55:00|9029.5|9027.1|9029.1|9026.7|9030|9027.6|9028.7|9026.3|116
1698724800000|2023-10-31 04:00:00|9029.2|9026.8|9029.9|9027.5|9030.1|9027.7|9028.8|9026.4|154
1698725100000|2023-10-31 04:05:00|9030|9027.6|9028.4|9026|9031.1|9028.7|9028.3|9026|122
1698725400000|2023-10-31 04:10:00|9028.5|9026.1|9028.4|9026|9029.1|9026.7|9027.9|9025.5|157
1698725700000|2023-10-31 04:15:00|9028.5|9026.1|9025.9|9023.5|9028.9|9026.5|9025.7|9023.4|182
1698726000000|2023-10-31 04:20:00|9025.8|9023.4|9026.6|9024.2|9026.9|9024.5|9025.5|9023.2|123
1698726300000|2023-10-31 04:25:00|9026.5|9024.1|9025.4|9023.9|9027.2|9025.7|9025.3|9023.5|103
1698726600000|2023-10-31 04:30:00|9025.5|9024|9024.8|9023.3|9025.7|9024.2|9023.3|9021.5|105
1698726900000|2023-10-31 04:35:00|9024.7|9023.2|9026.1|9023.7|9026.6|9024.2|9024.7|9022.8|76
1698727200000|2023-10-31 04:40:00|9026.2|9023.8|9025.7|9023.3|9028.2|9026.4|9025.6|9023.2|126
1698727500000|2023-10-31 04:45:00|9026.1|9023.7|9025.7|9023.3|9026.2|9023.8|9025.3|9022.9|85
1698727800000|2023-10-31 04:50:00|9025.8|9023.4|9024.2|9021.8|9025.8|9023.5|9023.6|9021.6|126
1698728100000|2023-10-31 04:55:00|9024.3|9021.9|9024.3|9022.8|9024.4|9022.9|9023.6|9021.6|77
1698728400000|2023-10-31 05:00:00|9024.4|9022.9|9022.1|9020.6|9024.8|9023.3|9021.8|9020.3|165
1698728700000|2023-10-31 05:05:00|9022.2|9020.7|9023.9|9021.5|9023.9|9022|9022.2|9020.7|97
1698729000000|2023-10-31 05:10:00|9024|9021.6|9021.9|9019.5|9024|9021.6|9021.3|9019.3|138
1698729300000|2023-10-31 05:15:00|9022|9019.6|9022|9019.6|9022.2|9019.8|9021.2|9018.8|104
1698729600000|2023-10-31 05:20:00|9022.1|9019.7|9020.9|9019.4|9022.1|9019.7|9020.8|9018.6|82
1698729900000|2023-10-31 05:25:00|9020.8|9019.3|9020.7|9019.2|9021.2|9019.7|9020.1|9018.6|83
1698730200000|2023-10-31 05:30:00|9020.8|9019.3|9021.4|9019.9|9022|9020.5|9020.7|9019.2|65
1698730500000|2023-10-31 05:35:00|9021.3|9019.8|9022.4|9020|9023.1|9020.7|9021.2|9019.4|83
1698730800000|2023-10-31 05:40:00|9022.3|9019.9|9021|9018.6|9022.4|9020|9020.7|9018.3|51
1698731100000|2023-10-31 05:45:00|9021.1|9018.7|9021.1|9018.7|9021.9|9019.8|9020.2|9018.3|74
1698731400000|2023-10-31 05:50:00|9021.2|9018.8|9020.7|9018.3|9022.1|9019.7|9020.7|9018.3|82
1698731700000|2023-10-31 05:55:00|9020.8|9018.4|9019.9|9017.5|9021.1|9019.6|9019.9|9017.5|89
1698732000000|2023-10-31 06:00:00|9020|9017.6|9021.1|9018.7|9021.1|9018.7|9018.3|9015.9|199
1698732300000|2023-10-31 06:05:00|9021|9018.6|9021.3|9018.9|9023|9020.6|9020.8|9018.4|168
1698732600000|2023-10-31 06:10:00|9021.2|9018.8|9022.8|9020.4|9023.8|9021.5|9021.2|9018.8|163
1698732900000|2023-10-31 06:15:00|9023|9020.6|9022.4|9020|9023.1|9020.7|9020.5|9019|157
1698733200000|2023-10-31 06:20:00|9022.5|9020.1|9022.6|9021.1|9023|9021.1|9022|9020|112
1698733500000|2023-10-31 06:25:00|9022.5|9021|9020.5|9019|9022.6|9021.1|9019.2|9016.9|131
1698733800000|2023-10-31 06:30:00|9020.4|9018.9|9019.8|9017.4|9021.6|9019.2|9018.8|9016.5|165
1698734100000|2023-10-31 06:35:00|9019.7|9017.3|9017.8|9015.4|9021.7|9019.3|9017.5|9015.1|180
1698734400000|2023-10-31 06:40:00|9017.5|9015.1|9018.9|9016.5|9018.9|9016.8|9015.7|9013.3|183
1698734700000|2023-10-31 06:45:00|9019.4|9017|9020.8|9018.4|9020.9|9018.5|9019.1|9016.7|84
1698735000000|2023-10-31 06:50:00|9020.9|9018.5|9020.6|9018.2|9021.6|9019.2|9019.6|9017.2|141
1698735300000|2023-10-31 06:55:00|9020.7|9018.3|9020.1|9017.7|9021.1|9018.7|9019.6|9017.2|172
1698735600000|2023-10-31 07:00:00|9020.3|9017.9|9022.7|9020.3|9025.2|9022.8|9020.1|9017.7|285
1698735900000|2023-10-31 07:05:00|9022.8|9020.4|9024.7|9022.3|9024.7|9022.3|9019.8|9017.4|251
1698736200000|2023-10-31 07:10:00|9024.6|9022.2|9025.1|9023.6|9028|9025.8|9024|9022.2|198
1698736500000|2023-10-31 07:15:00|9025.3|9023.8|9026.2|9023.8|9028.5|9026.1|9024.9|9022.9|235
1698736800000|2023-10-31 07:20:00|9026.1|9023.7|9027.4|9025|9028.7|9026.3|9025.6|9023.2|187
1698737100000|2023-10-31 07:25:00|9027.5|9025.1|9027.6|9025.2|9029|9026.6|9026.3|9023.9|225
1698737400000|2023-10-31 07:30:00|9027.5|9025.1|9026.6|9024.2|9027.9|9025.5|9025.3|9023.5|238
1698737700000|2023-10-31 07:35:00|9026.8|9024.4|9025.3|9023.8|9027.4|9025.1|9023.6|9022|234
1698738000000|2023-10-31 07:40:00|9025.2|9023.7|9021.9|9019.5|9025.2|9023.7|9020.5|9018.6|281
1698738300000|2023-10-31 07:45:00|9021|9018.6|9021.8|9020.3|9022.3|9020.4|9018.8|9016.4|386
1698738600000|2023-10-31 07:50:00|9021.7|9020.2|9021.6|9020.1|9022.3|9020.4|9018.7|9016.3|267
1698738900000|2023-10-31 07:55:00|9022.1|9019.7|9021.2|9018.8|9022.6|9020.8|9019.7|9017.3|254
1698739200000|2023-10-31 08:00:00|9021.1|9018.7|9026.2|9023.8|9026.2|9023.8|9019.6|9018.1|360
1698739500000|2023-10-31 08:05:00|9026.6|9024.2|9023.7|9021.3|9027.8|9025.4|9021.1|9018.7|299
1698739800000|2023-10-31 08:10:00|9023.4|9021|9019.4|9017|9025.6|9023.2|9018.9|9016.5|416
1698740100000|2023-10-31 08:15:00|9019.2|9016.8|9016.6|9015.1|9019.6|9017.2|9015.7|9014|321
1698740400000|2023-10-31 08:20:00|9016.7|9015.2|9016.6|9015.1|9017.3|9015.8|9014.6|9012.3|231
1698740700000|2023-10-31 08:25:00|9016.5|9015|9014.8|9012.4|9016.7|9015.1|9014|9011.9|246
1698741000000|2023-10-31 08:30:00|9014.9|9012.5|9013.9|9012.4|9014.9|9012.5|9011.1|9009|211
1698741300000|2023-10-31 08:35:00|9014.8|9012.3|9016.3|9014.8|9020.3|9018.4|9014.7|9012.3|269
1698741600000|2023-10-31 08:40:00|9016.2|9014.7|9017.4|9015|9018.3|9015.9|9015|9013.5|247
1698741900000|2023-10-31 08:45:00|9017.3|9014.9|9011.8|9010.3|9017.5|9015.1|9011.8|9010.3|278
1698742200000|2023-10-31 08:50:00|9011.9|9010.4|9016.2|9013.8|9017.1|9015.2|9011.8|9010.3|200
1698742500000|2023-10-31 08:55:00|9016.1|9013.7|9013.2|9010.8|9016.5|9015|9012.6|9010.4|286
1698742800000|2023-10-31 09:00:00|9013.1|9010.7|9013.7|9011.3|9014|9011.9|9010.5|9009|352
1698743100000|2023-10-31 09:05:00|9013.8|9011.4|9016.2|9013.8|9017.1|9014.7|9012.7|9010.3|486
1698743400000|2023-10-31 09:10:00|9016|9013.6|9022.3|9019.9|9022.7|9020.3|9016|9013.6|316
1698743700000|2023-10-31 09:15:00|9022.2|9019.8|9022.5|9020.1|9023|9020.9|9020.4|9018|156
1698744000000|2023-10-31 09:20:00|9022.6|9020.2|9022.2|9019.8|9023.4|9021|9017.1|9014.7|307
1698744300000|2023-10-31 09:25:00|9022.1|9019.7|9024.5|9022.1|9024.7|9022.3|9019.9|9017.5|311
1698744600000|2023-10-31 09:30:00|9024.6|9022.2|9022.6|9021.1|9026.6|9024.2|9022.5|9020.6|242
1698744900000|2023-10-31 09:35:00|9022.5|9021|9023.8|9021.4|9026.5|9024.1|9021.6|9019.7|290
1698745200000|2023-10-31 09:40:00|9023.7|9021.3|9022.9|9021.4|9024.4|9022.2|9021.1|9019.2|226
1698745500000|2023-10-31 09:45:00|9022.8|9021.3|9023.7|9022.2|9025.5|9023.1|9022.6|9020.7|234
1698745800000|2023-10-31 09:50:00|9023.8|9022.3|9025.3|9022.9|9026|9023.8|9023.3|9021.6|386
1698746100000|2023-10-31 09:55:00|9025.2|9022.8|9019.4|9017|9025.2|9022.8|9016.8|9014.5|612
1698746400000|2023-10-31 10:00:00|9019.1|9016.7|9018|9015.6|9022.7|9020.3|9014|9012.3|527
1698746700000|2023-10-31 10:05:00|9017.9|9015.5|9022.4|9020|9022.8|9020.4|9016.3|9013.9|276
1698747000000|2023-10-31 10:10:00|9022.3|9019.9|9013.9|9011.5|9022.3|9019.9|9013.5|9011.1|340
1698747300000|2023-10-31 10:15:00|9014|9011.6|9013.5|9011.1|9015.2|9013.4|9012.4|9010|282
1698747600000|2023-10-31 10:20:00|9013.4|9011|9013.7|9011.3|9017.7|9016.2|9012.9|9010.5|308
1698747900000|2023-10-31 10:25:00|9013.6|9011.2|9019.6|9017.2|9019.6|9017.2|9011.8|9009.8|272
1698748200000|2023-10-31 10:30:00|9019.5|9017.1|9022.5|9021|9023.5|9021.5|9018.3|9015.9|238
1698748500000|2023-10-31 10:35:00|9022.4|9020.9|9018.3|9015.9|9022.4|9020.9|9018.1|9015.7|265
1698748800000|2023-10-31 10:40:00|9018.4|9016|9020|9018.5|9020.4|9018.6|9017.9|9015.9|201
1698749100000|2023-10-31 10:45:00|9019.9|9018.4|9020.4|9018.9|9020.7|9019.2|9019.6|9018.1|168
1698749400000|2023-10-31 10:50:00|9020.5|9019|9021.8|9019.4|9022.3|9020.8|9020.4|9018.2|178
1698749700000|2023-10-31 10:55:00|9021.7|9019.3|9022.4|9020|9023.6|9022.1|9020.5|9018.1|160
1698750000000|2023-10-31 11:00:00|9022.6|9020.2|9023.7|9021.3|9024.3|9021.9|9020|9018.5|200
1698750300000|2023-10-31 11:05:00|9023.8|9021.4|9019.9|9018.4|9023.9|9022.1|9019.7|9017.9|239
1698750600000|2023-10-31 11:10:00|9020|9018.5|9020|9018.5|9020.7|9019.2|9018.3|9016.5|160
1698750900000|2023-10-31 11:15:00|9019.9|9018.4|9020.1|9018.6|9021.9|9019.6|9018.2|9016.7|208
1698751200000|2023-10-31 11:20:00|9020.2|9018.7|9026.6|9024.2|9026.6|9024.2|9020.1|9018.6|198
1698751500000|2023-10-31 11:25:00|9026.5|9024.1|9025.5|9023.1|9027.4|9025.8|9025.2|9022.8|214
1698751800000|2023-10-31 11:30:00|9025.6|9023.2|9023.3|9021.8|9025.8|9023.8|9022.9|9020.9|122
1698752100000|2023-10-31 11:35:00|9023.1|9021.6|9025.1|9022.7|9026.6|9024.2|9022.8|9020.8|160
1698752400000|2023-10-31 11:40:00|9025.2|9022.8|9024.3|9021.9|9027.1|9025.6|9024.3|9021.9|184
1698752700000|2023-10-31 11:45:00|9024.5|9022.1|9028.4|9026|9028.4|9026|9024.3|9021.9|213
1698753000000|2023-10-31 11:50:00|9028.5|9026.1|9025.6|9023.2|9029.7|9027.6|9024.3|9021.9|214
1698753300000|2023-10-31 11:55:00|9025.7|9023.3|9027|9025.5|9027.6|9025.5|9025|9022.7|258
1698753600000|2023-10-31 12:00:00|9027.1|9025.6|9028.9|9026.5|9031.2|9029.1|9027.1|9025.6|271
1698753900000|2023-10-31 12:05:00|9029|9026.6|9027.4|9025.9|9029.2|9027.1|9025.7|9023.5|247
1698754200000|2023-10-31 12:10:00|9027.3|9025.8|9026.9|9025.4|9029.4|9027.9|9026.1|9024.6|172
1698754500000|2023-10-31 12:15:00|9027|9025.5|9027.2|9025.7|9027.2|9025.7|9025.2|9023.7|126
1698754800000|2023-10-31 12:20:00|9027.4|9025.9|9027.9|9025.5|9030.4|9028.2|9026.7|9024.3|273
1698755100000|2023-10-31 12:25:00|9027.8|9025.4|9028.3|9025.9|9029.3|9026.9|9026|9023.6|178
1698755400000|2023-10-31 12:30:00|9028.1|9025.7|9041.5|9039.1|9041.5|9039.1|9028|9025.6|768
1698755700000|2023-10-31 12:35:00|9041.3|9038.9|9041.7|9039.3|9044.6|9042.2|9037.8|9036|608
1698756000000|2023-10-31 12:40:00|9041.8|9039.4|9046|9044.5|9046.7|9045|9041.5|9039.1|483
1698756300000|2023-10-31 12:45:00|9046.1|9044.6|9046.8|9045.3|9047.3|9045.8|9042.7|9040.9|388
1698756600000|2023-10-31 12:50:00|9047.1|9045.6|9046|9044.5|9049.3|9047.8|9044.9|9042.5|304
1698756900000|2023-10-31 12:55:00|9045.8|9044.3|9048.8|9046.4|9050.3|9048.4|9045.5|9044|386
1698757200000|2023-10-31 13:00:00|9049.2|9046.8|9048.8|9047.3|9050.6|9048.8|9047.3|9044.9|374
1698757500000|2023-10-31 13:05:00|9049.2|9046.8|9047.8|9046.3|9051.5|9049.1|9043.1|9041.6|445
1698757800000|2023-10-31 13:10:00|9048.1|9046.6|9049.1|9046.7|9049.2|9047.2|9044.7|9042.3|456
1698758100000|2023-10-31 13:15:00|9048.9|9046.5|9049|9046.6|9050.8|9048.4|9047.9|9045.5|358
1698758400000|2023-10-31 13:20:00|9049.1|9046.7|9055.8|9053.4|9056.3|9054.4|9048.9|9046.5|359
1698758700000|2023-10-31 13:25:00|9055.9|9053.5|9062.4|9060|9064|9062.5|9055|9053|456
1698759000000|2023-10-31 13:30:00|9063|9060.6|9061.3|9058.9|9068.3|9065.9|9059.8|9057.4|523
1698759300000|2023-10-31 13:35:00|9061.2|9058.8|9064.3|9061.9|9064.4|9062|9059.7|9057.3|405
1698759600000|2023-10-31 13:40:00|9064.4|9062|9066.7|9064.3|9067.8|9065.8|9063.1|9060.7|320
1698759900000|2023-10-31 13:45:00|9066.8|9064.4|9064.3|9061.9|9068.9|9066.5|9060.8|9058.4|491
1698760200000|2023-10-31 13:50:00|9064.4|9062|9066.3|9063.9|9067.6|9065.4|9060.4|9058.3|472
1698760500000|2023-10-31 13:55:00|9066.2|9063.8|9066.6|9064.2|9067.4|9065.4|9061.8|9059.9|358
1698760800000|2023-10-31 14:00:00|9066.7|9064.3|9072.9|9070.5|9073.6|9071.2|9064.8|9062.4|730
1698761100000|2023-10-31 14:05:00|9073.1|9070.7|9073.5|9071.1|9075.7|9073.7|9071.4|9069.4|458
1698761400000|2023-10-31 14:10:00|9073.6|9071.2|9064.5|9062.1|9073.6|9071.2|9064.3|9061.9|476
1698761700000|2023-10-31 14:15:00|9064.6|9062.2|9069.1|9066.7|9070|9067.6|9063.6|9061.2|567
1698762000000|2023-10-31 14:20:00|9069|9066.6|9065.1|9062.7|9070.6|9068.2|9064.3|9061.9|321
1698762300000|2023-10-31 14:25:00|9065|9062.6|9066.3|9063.9|9067.5|9065.3|9064.9|9062.6|309
1698762600000|2023-10-31 14:30:00|9066.4|9064|9066.6|9064.2|9067.3|9065.2|9062.2|9059.8|458
1698762900000|2023-10-31 14:35:00|9066.7|9064.3|9067.1|9065.6|9069|9066.6|9065.2|9062.8|349
1698763200000|2023-10-31 14:40:00|9067.2|9065.7|9065.7|9064.2|9069.2|9067.7|9064.8|9062.6|388
1698763500000|2023-10-31 14:45:00|9065.6|9064.1|9071.4|9069|9071.4|9069|9065.6|9064.1|357
1698763800000|2023-10-31 14:50:00|9071.3|9068.9|9076.7|9074.3|9078.7|9076.3|9071|9068.6|390
1698764100000|2023-10-31 14:55:00|9076.8|9074.4|9074.7|9072.3|9078.8|9077.1|9072.5|9071|402
1698764400000|2023-10-31 15:00:00|9074.3|9071.9|9078.1|9075.7|9078.2|9075.8|9071.7|9070.1|406
1698764700000|2023-10-31 15:05:00|9078.4|9076|9085.9|9084.4|9089.2|9087.2|9077.5|9075.7|498
1698765000000|2023-10-31 15:10:00|9086|9084.5|9082|9079.6|9089.5|9087.8|9081.7|9079.3|552
1698765300000|2023-10-31 15:15:00|9081.8|9079.4|9086.3|9084.8|9090.6|9088.2|9081.8|9079.4|439
1698765600000|2023-10-31 15:20:00|9086.4|9084.9|9087.9|9086.4|9089.2|9087.7|9083|9080.7|334
1698765900000|2023-10-31 15:25:00|9087.8|9086.3|9087.8|9086.3|9090.5|9089|9086.2|9084.7|290
1698766200000|2023-10-31 15:30:00|9087.7|9086.2|9087.9|9086.4|9089.6|9087.2|9082.3|9080.8|473
1698766500000|2023-10-31 15:35:00|9088|9086.5|9088.4|9086.9|9091.1|9089.1|9087|9085.3|420
1698766800000|2023-10-31 15:40:00|9088.3|9086.8|9090.5|9088.1|9090.6|9088.8|9086.6|9084.2|372
1698767100000|2023-10-31 15:45:00|9090.6|9088.2|9089.7|9087.3|9095.5|9093.8|9089|9086.6|462
1698767400000|2023-10-31 15:50:00|9089.6|9087.2|9091|9089.5|9093.1|9090.7|9089.2|9086.8|381
1698767700000|2023-10-31 15:55:00|9091.1|9089.6|9100.9|9099.4|9101.4|9099.9|9091|9089.5|801
1698768000000|2023-10-31 16:00:00|9100.5|9099|9102.1|9099.7|9104.7|9103.2|9100|9098.3|704
1698768300000|2023-10-31 16:05:00|9102.2|9099.8|9101.5|9099.1|9105.9|9103.9|9100.7|9098.3|446
1698768600000|2023-10-31 16:10:00|9101.4|9099|9100.1|9097.7|9103.4|9101|9099.8|9097.5|375
1698768900000|2023-10-31 16:15:00|9100.2|9097.8|9097.3|9094.9|9100.2|9097.8|9095.8|9093.8|377
1698769200000|2023-10-31 16:20:00|9097.2|9094.8|9098.6|9096.2|9100|9097.6|9095.4|9093.4|341
1698769500000|2023-10-31 16:25:00|9098.7|9096.3|9098.1|9096.6|9099|9097|9095.4|9093.1|316
1698769800000|2023-10-31 16:30:00|9098.3|9096.8|9101.5|9099.1|9103.8|9101.8|9098.3|9096.8|404
1698770100000|2023-10-31 16:35:00|9101.2|9098.8|9102.2|9099.8|9103.6|9101.8|9100.7|9098.3|358
1698770400000|2023-10-31 16:40:00|9102.3|9099.9|9101.8|9100.3|9104.3|9102.5|9099.2|9097.1|286
1698770700000|2023-10-31 16:45:00|9101.9|9100.4|9099.4|9097|9103.5|9102|9098.4|9096|188
1698771000000|2023-10-31 16:50:00|9099.6|9097.2|9097.8|9095.4|9101.8|9099.7|9097.7|9095.3|235
1698771300000|2023-10-31 16:55:00|9098.3|9095.9|9095.9|9094.4|9099.5|9098|9095.5|9094|275
1698771600000|2023-10-31 17:00:00|9095.8|9094.3|9091.9|9089.5|9095.9|9094.4|9088.9|9086.5|303
1698771900000|2023-10-31 17:05:00|9091.8|9089.4|9083|9080.6|9092.6|9090.2|9081.2|9078.8|571
1698772200000|2023-10-31 17:10:00|9082.8|9080.4|9084.4|9082.9|9085.5|9083.6|9082.1|9079.7|392
1698772500000|2023-10-31 17:15:00|9084.5|9083|9086.5|9085|9087.5|9086|9083.5|9081.1|341
1698772800000|2023-10-31 17:20:00|9086.4|9084.9|9088.8|9087.3|9089.3|9087.8|9086.3|9084.6|258
1698773100000|2023-10-31 17:25:00|9088.7|9087.2|9087.3|9084.9|9091.2|9089.7|9086.7|9084.9|251
1698773400000|2023-10-31 17:30:00|9087.4|9085|9090.4|9088.9|9092|9089.6|9086.6|9084.5|168
1698773700000|2023-10-31 17:35:00|9090.5|9089|9092.3|9089.9|9093.6|9092.1|9089.5|9088|125
1698774000000|2023-10-31 17:40:00|9092.4|9090|9093|9090.6|9093.5|9091.7|9090.9|9089.4|149
1698774300000|2023-10-31 17:45:00|9093.3|9090.9|9097.6|9095.2|9097.8|9095.4|9093.3|9090.9|171
1698774600000|2023-10-31 17:50:00|9097.4|9095|9096.3|9094.8|9097.4|9095.7|9095.7|9094.1|109
1698774900000|2023-10-31 17:55:00|9096.5|9095|9096.6|9095.1|9098.9|9097.4|9095.9|9094.2|128
1698775200000|2023-10-31 18:00:00|9096.7|9095.2|9096.7|9095.2|9097.7|9096.2|9095.9|9093.5|148
1698775500000|2023-10-31 18:05:00|9096.9|9095.4|9097.5|9095.1|9098.1|9096.4|9096.6|9094.9|135
1698775800000|2023-10-31 18:10:00|9097.4|9095|9096.8|9095.3|9098.3|9096.4|9096.6|9095|115
1698776100000|2023-10-31 18:15:00|9096.9|9095.4|9099|9096.6|9099.7|9098.2|9096.8|9095.3|110
1698776400000|2023-10-31 18:20:00|9099.1|9096.7|9097.2|9095.7|9100|9098.5|9097.1|9095.6|141
1698776700000|2023-10-31 18:25:00|9097.3|9095.8|9098.9|9097.4|9099|9097.4|9096.7|9094.8|153
1698777000000|2023-10-31 18:30:00|9099|9097.5|9102|9099.6|9103.2|9101.3|9098.8|9097|189
1698777300000|2023-10-31 18:35:00|9101.9|9099.5|9102|9099.6|9103.5|9102|9101|9098.6|165
1698777600000|2023-10-31 18:40:00|9101.9|9099.5|9098.6|9096.2|9101.9|9099.5|9098|9095.6|142
1698777900000|2023-10-31 18:45:00|9098.4|9096|9097|9094.6|9098.6|9096.2|9096.4|9094|145
1698778200000|2023-10-31 18:50:00|9097.1|9094.7|9095.7|9094.2|9098|9096.2|9095.7|9094.2|114
1698778500000|2023-10-31 18:55:00|9095.6|9094.1|9093.6|9092.1|9096.4|9094.9|9093.5|9092|218
1698778800000|2023-10-31 19:00:00|9093.7|9092.2|9091.3|9089.8|9093.7|9092.2|9090.3|9088.6|174
1698779100000|2023-10-31 19:05:00|9091.2|9089.7|9092.6|9091.1|9093.3|9091.8|9090.6|9089.1|128
1698779400000|2023-10-31 19:10:00|9092.7|9091.2|9092.7|9091.2|9093.7|9092.2|9091.4|9089.9|114
1698779700000|2023-10-31 19:15:00|9092.6|9091.1|9092.1|9090.6|9093.3|9091.8|9091.9|9090.4|118
1698780000000|2023-10-31 19:20:00|9092|9090.5|9093.4|9091.9|9093.6|9092.1|9090.7|9088.5|109
1698780300000|2023-10-31 19:25:00|9093.5|9092|9092.7|9091.2|9094.3|9092.8|9092.4|9090.9|91
1698780600000|2023-10-31 19:30:00|9092.9|9091.4|9092.2|9090.7|9093.2|9091.7|9091.6|9090.1|61
1698780900000|2023-10-31 19:35:00|9092.1|9090.6|9095.7|9093.3|9095.8|9093.4|9091.1|9089.6|78
1698781200000|2023-10-31 19:40:00|9095.8|9093.4|9097.4|9095|9098|9095.6|9095.3|9092.9|69
1698781500000|2023-10-31 19:45:00|9097.2|9094.8|9097.2|9094.8|9098.6|9096.2|9096.8|9094.4|134
1698781800000|2023-10-31 19:50:00|9097.1|9094.7|9095.8|9093.4|9098.2|9095.8|9095.6|9093.2|214
1698782100000|2023-10-31 19:55:00|9095.9|9093.5|9097.6|9095.2|9098.3|9095.9|9095.6|9093.3|266
1698782400000|2023-10-31 20:00:00|9097.4|9095|9098.6|9096.2|9098.7|9096.3|9097.2|9094.8|144
1698782700000|2023-10-31 20:05:00|9098.7|9096.3|9100.3|9097.9|9100.4|9098|9098.2|9095.8|88
1698783000000|2023-10-31 20:10:00|9100.4|9098|9100.6|9098.2|9100.8|9098.4|9098.6|9096.2|115
1698783300000|2023-10-31 20:15:00|9100.5|9098.1|9102.6|9100.2|9103.5|9101.1|9100.5|9098.1|113
1698783600000|2023-10-31 20:20:00|9102.5|9100.1|9102.5|9101|9102.9|9101|9101.6|9099.3|134
1698783900000|2023-10-31 20:25:00|9102.6|9101.1|9104.6|9102.2|9104.9|9102.5|9102.5|9101|52
1698784200000|2023-10-31 20:30:00|9104.7|9102.3|9105.9|9103.5|9106|9103.6|9104.4|9102|80
1698784500000|2023-10-31 20:35:00|9106|9103.6|9107.1|9104.7|9107.1|9104.7|9105.6|9103.2|58
1698784800000|2023-10-31 20:40:00|9107.2|9104.8|9105.7|9103.3|9107.6|9105.2|9105.7|9103.3|37
1698785100000|2023-10-31 20:45:00|9105.8|9103.4|9105.1|9102.7|9105.8|9103.8|9103.8|9101.4|106
1698785400000|2023-10-31 20:50:00|9105.2|9102.8|9104.9|9102.5|9105.5|9103.1|9104.3|9101.9|78
1698785700000|2023-10-31 20:55:00|9104.6|9102.2|9106|9101|9106.6|9103.1|9103.4|9100.6|231
1698786000000|2023-10-31 21:00:00|9098.3|9093.3|9095.9|9090.9|9098.3|9093.3|9095.5|9090.5|64
1698787800000|2023-10-31 21:30:00|9096.7|9091.7|9097.1|9092.1|9097.2|9092.2|9096.4|9091.4|31
1698788100000|2023-10-31 21:35:00|9097.2|9092.2|9096.5|9091.5|9099.5|9094.5|9096.5|9091.5|63
1698788700000|2023-10-31 21:45:00|9099.6|9094.6|9101.4|9096.4|9101.7|9096.7|9098.4|9093.4|288
1698789000000|2023-10-31 21:50:00|9101.5|9096.5|9100.8|9095.8|9101.8|9096.8|9100.5|9095.5|249
1698789300000|2023-10-31 21:55:00|9101.5|9095|9103.7|9097.2|9104.9|9098.4|9101.5|9095|244
1698789600000|2023-10-31 22:00:00|9104.1|9097.6|9103.8|9099.9|9106.9|9100.4|9102.8|9097.6|317
1698789900000|2023-10-31 22:05:00|9103.9|9100|9104.7|9100.8|9104.7|9100.8|9103.1|9099.2|44
1698790200000|2023-10-31 22:10:00|9104.6|9100.7|9102.4|9098.5|9104.8|9100.9|9102.1|9098.2|41
1698790500000|2023-10-31 22:15:00|9102.5|9098.6|9101.3|9097.4|9102.7|9098.8|9101.2|9097.3|34
1698790800000|2023-10-31 22:20:00|9100.9|9097|9100.8|9096.9|9100.9|9097|9099.4|9095.5|44
1698791100000|2023-10-31 22:25:00|9100.7|9096.8|9100.9|9097|9100.9|9097|9100.5|9096.6|22
1698791400000|2023-10-31 22:30:00|9101|9097.1|9098.8|9094.9|9101.2|9097.3|9097.8|9093.9|55
1698791700000|2023-10-31 22:35:00|9098.9|9095|9100.8|9096.9|9100.8|9096.9|9098.8|9094.9|35
1698792000000|2023-10-31 22:40:00|9100.9|9097|9101.6|9097.7|9101.6|9097.7|9100.5|9096.6|27
1698792300000|2023-10-31 22:45:00|9101.7|9097.8|9101.3|9097.4|9101.9|9098|9101.3|9097.4|75
1698792600000|2023-10-31 22:50:00|9101.2|9097.3|9100.4|9096.5|9101.5|9097.6|9100.2|9096.3|43
1698792900000|2023-10-31 22:55:00|9100.3|9096.4|9099.5|9095.6|9100.4|9096.5|9099.1|9095.2|32
1698793200000|2023-10-31 23:00:00|9099.4|9095.5|9100.2|9096.3|9100.5|9096.6|9098.8|9094.9|122
1698793500000|2023-10-31 23:05:00|9099.4|9097|9098.4|9096|9100.2|9097.8|9097.2|9094.8|124
1698793800000|2023-10-31 23:10:00|9098.5|9096.1|9101.3|9098.9|9102.3|9099.9|9098.5|9096.1|113
1698794100000|2023-10-31 23:15:00|9101.2|9098.8|9098.9|9096.5|9101.7|9099.3|9098.8|9096.4|130
1698794400000|2023-10-31 23:20:00|9099|9096.6|9098|9096.5|9099|9096.8|9097.8|9095.7|61
1698794700000|2023-10-31 23:25:00|9098.1|9096.6|9098.2|9096.7|9098.8|9097.2|9097.9|9096.1|91
1698795000000|2023-10-31 23:30:00|9098.3|9096.8|9100.7|9098.3|9101|9098.6|9098.2|9096.7|93
1698795300000|2023-10-31 23:35:00|9100.6|9098.2|9100.4|9098|9100.7|9098.3|9099.9|9097.5|67
1698795600000|2023-10-31 23:40:00|9100.1|9097.7|9099.9|9098.4|9101.1|9098.7|9099.8|9097.7|67
1698795900000|2023-10-31 23:45:00|9100.9|9098.5|9100.2|9097.8|9101|9098.6|9099.7|9097.3|107
1698796200000|2023-10-31 23:50:00|9100.1|9097.7|9099.5|9097.1|9100.7|9098.3|9099.3|9096.9|74
1698796500000|2023-10-31 23:55:00|9099.6|9097.2|9102|9099.6|9102.5|9100.1|9099.3|9096.9|83
1698796800000|2023-11-01 00:00:00|9101.9|9099.5|9099.9|9097.5|9102.9|9100.5|9099|9096.6|126
1698797100000|2023-11-01 00:05:00|9099.8|9097.4|9102.1|9099.7|9102.3|9099.9|9099.5|9097.1|82
1698797400000|2023-11-01 00:10:00|9102|9099.6|9101.7|9099.3|9102.7|9100.3|9101.6|9099.2|63
1698797700000|2023-11-01 00:15:00|9101.8|9099.4|9102.8|9100.4|9103.8|9101.4|9101.6|9099.3|77
1698798000000|2023-11-01 00:20:00|9102.7|9100.3|9104.1|9101.7|9104.1|9101.7|9102.5|9100.1|80
1698798300000|2023-11-01 00:25:00|9104|9101.6|9104.5|9102.1|9104.9|9102.5|9103|9100.6|64
1698798600000|2023-11-01 00:30:00|9104.4|9102|9105.6|9103.2|9107.2|9104.8|9104.4|9102|95
1698798900000|2023-11-01 00:35:00|9105.5|9103.1|9106.3|9103.9|9108.7|9106.3|9105.5|9103.1|93
1698799200000|2023-11-01 00:40:00|9106.4|9104|9106.1|9103.7|9107.1|9104.7|9106.1|9103.7|113
1698799500000|2023-11-01 00:45:00|9105.9|9103.5|9103.5|9101.1|9105.9|9103.5|9103.5|9101.1|62
1698799800000|2023-11-01 00:50:00|9103.8|9101.4|9103.2|9100.8|9106.3|9103.9|9103.2|9100.8|153
1698800100000|2023-11-01 00:55:00|9103.1|9100.7|9103|9100.6|9104|9101.6|9103|9100.6|115
1698800400000|2023-11-01 01:00:00|9103.1|9100.7|9105.5|9103.1|9106.2|9103.9|9103|9100.6|132
1698800700000|2023-11-01 01:05:00|9105.4|9103|9104.5|9102.1|9105.4|9103|9103.7|9101.3|121
1698801000000|2023-11-01 01:10:00|9104.6|9102.2|9103.1|9100.7|9104.6|9102.2|9102.6|9100.2|129
1698801300000|2023-11-01 01:15:00|9103|9100.6|9103.1|9100.7|9103.6|9101.2|9101.9|9099.7|139
1698801600000|2023-11-01 01:20:00|9103.2|9100.8|9102|9099.6|9104.1|9101.7|9100.2|9097.8|143
1698801900000|2023-11-01 01:25:00|9101.9|9099.5|9101.2|9098.8|9102.7|9100.3|9100.7|9098.7|141
1698802200000|2023-11-01 01:30:00|9101.1|9098.7|9102.1|9100.6|9102.2|9100.6|9099.7|9097.3|96
1698802500000|2023-11-01 01:35:00|9102.2|9100.7|9100.7|9098.3|9102.2|9100.7|9099.9|9098|107
1698802800000|2023-11-01 01:40:00|9100.8|9098.4|9099.5|9097.1|9100.8|9098.4|9098.8|9096.4|71
1698803100000|2023-11-01 01:45:00|9100.2|9097.8|9102|9099.6|9102.1|9099.7|9100.1|9097.8|118
1698803400000|2023-11-01 01:50:00|9102.1|9099.7|9104.8|9102.4|9104.9|9102.5|9102.1|9099.7|98
1698803700000|2023-11-01 01:55:00|9104.7|9102.3|9105.6|9103.2|9106.6|9104.2|9104.6|9102.2|263
1698804000000|2023-11-01 02:00:00|9105.7|9103.3|9106.8|9104.4|9107.3|9105.6|9105.4|9103|117
1698804300000|2023-11-01 02:05:00|9107.2|9104.8|9107.6|9105.2|9108.1|9105.7|9107|9104.6|138
1698804600000|2023-11-01 02:10:00|9107.5|9105.1|9105.7|9103.3|9107.5|9105.1|9104.6|9102.2|186
1698804900000|2023-11-01 02:15:00|9105.6|9103.2|9104.9|9102.5|9106.4|9104|9104.8|9102.4|118
1698805200000|2023-11-01 02:20:00|9105|9102.6|9102.4|9100|9105.4|9103|9102.4|9100|131
1698805500000|2023-11-01 02:25:00|9102.2|9099.8|9102.5|9100.1|9102.7|9100.4|9101.7|9099.3|56
1698805800000|2023-11-01 02:30:00|9102.4|9100|9101.1|9098.7|9102.4|9100|9100.6|9098.2|139
1698806100000|2023-11-01 02:35:00|9101.2|9098.8|9102.6|9100.2|9103.1|9100.7|9101.2|9098.8|71
1698806400000|2023-11-01 02:40:00|9102.7|9100.3|9102.5|9100.1|9102.9|9100.5|9101|9099|106
1698806700000|2023-11-01 02:45:00|9102.4|9100|9102.9|9100.5|9103|9100.6|9102.2|9099.8|84
1698807000000|2023-11-01 02:50:00|9103|9100.6|9102|9099.6|9103|9100.6|9101.6|9099.2|162
1698807300000|2023-11-01 02:55:00|9101.9|9099.5|9100.7|9098.3|9102|9099.6|9100|9097.6|134
1698807600000|2023-11-01 03:00:00|9100.6|9098.2|9100.2|9097.8|9101|9098.6|9098.3|9095.9|176
1698807900000|2023-11-01 03:05:00|9100.3|9097.9|9100.5|9098.1|9101|9099.4|9099.8|9097.8|109
1698808200000|2023-11-01 03:10:00|9100.6|9098.2|9101.6|9099.2|9101.6|9099.2|9100.1|9097.8|105
1698808500000|2023-11-01 03:15:00|9101.2|9098.8|9099.2|9097.7|9101.2|9098.8|9099.1|9097.2|61
1698808800000|2023-11-01 03:20:00|9099.1|9097.6|9097.4|9095.9|9099.5|9097.7|9097.4|9095.9|88
1698809100000|2023-11-01 03:25:00|9097.5|9096|9097.9|9095.5|9098.7|9096.9|9097.4|9095.4|155
1698809400000|2023-11-01 03:30:00|9097.8|9095.4|9097.4|9095.9|9097.8|9095.9|9095.8|9093.8|150
1698809700000|2023-11-01 03:35:00|9097.3|9095.8|9097.3|9095.8|9097.6|9096.1|9096.9|9095|100
1698810000000|2023-11-01 03:40:00|9097|9095.5|9095.7|9093.3|9097|9095.5|9095.3|9092.9|123
1698810300000|2023-11-01 03:45:00|9095.8|9093.4|9096.7|9094.3|9097|9094.8|9095.7|9093.3|109
1698810600000|2023-11-01 03:50:00|9097.1|9094.7|9098.1|9095.7|9098.3|9096.3|9096|9094|146
1698810900000|2023-11-01 03:55:00|9098|9095.6|9098.8|9096.4|9098.8|9096.8|9096.7|9094.4|98
1698811200000|2023-11-01 04:00:00|9098.7|9096.3|9099.1|9096.7|9101|9098.6|9097.9|9096.3|141
1698811500000|2023-11-01 04:05:00|9099.2|9096.8|9099.4|9097|9099.8|9097.6|9098.6|9096.6|101
1698811800000|2023-11-01 04:10:00|9099.3|9096.9|9101.4|9099|9101.4|9099|9098.8|9096.4|119
1698812100000|2023-11-01 04:15:00|9101.5|9099.1|9099.2|9096.8|9101.5|9099.1|9098.5|9096.1|85
1698812400000|2023-11-01 04:20:00|9099.1|9096.7|9098.1|9096.6|9099.3|9097.3|9098.1|9095.9|65
1698812700000|2023-11-01 04:25:00|9098.2|9096.7|9099.6|9097.2|9099.7|9097.4|9098.1|9096.6|80
1698813000000|2023-11-01 04:30:00|9099.5|9097.1|9101.6|9099.2|9101.8|9099.8|9099.1|9097|92
1698813300000|2023-11-01 04:35:00|9101.7|9099.3|9100.8|9098.4|9101.7|9099.8|9100.7|9098.3|83
1698813600000|2023-11-01 04:40:00|9100.7|9098.3|9099.9|9097.5|9100.8|9099|9099.4|9097.5|98
1698813900000|2023-11-01 04:45:00|9100|9097.6|9100.5|9098.1|9100.8|9098.8|9099|9097.1|101
1698814200000|2023-11-01 04:50:00|9101|9098.6|9099.9|9097.5|9101.8|9099.4|9099.8|9097.4|151
1698814500000|2023-11-01 04:55:00|9100|9097.6|9099.7|9098.2|9100.5|9098.3|9099.1|9097|102
1698814800000|2023-11-01 05:00:00|9099.9|9098.4|9101.6|9099.2|9102.1|9099.9|9099.9|9098.4|108
1698815100000|2023-11-01 05:05:00|9101.7|9099.3|9101.3|9099.8|9102.2|9100.5|9101.2|9099.3|94
1698815400000|2023-11-01 05:10:00|9101.2|9099.7|9100.6|9098.2|9101.8|9099.9|9100.5|9098.1|78
1698815700000|2023-11-01 05:15:00|9100.7|9098.3|9100.4|9098.9|9101.2|9099.2|9100.3|9098.1|92
1698816000000|2023-11-01 05:20:00|9100.5|9099|9100.5|9098.1|9100.6|9099|9099.4|9097.4|122
1698816300000|2023-11-01 05:25:00|9099.7|9098.2|9096.9|9094.5|9100.6|9098.4|9096.8|9094.4|131
1698816600000|2023-11-01 05:30:00|9097|9094.6|9097.8|9095.4|9099.5|9097.1|9096.9|9094.5|197
1698816900000|2023-11-01 05:35:00|9097.9|9095.5|9099.1|9096.7|9099.3|9096.9|9097.5|9095.1|120
1698817200000|2023-11-01 05:40:00|9099.3|9096.9|9099.5|9097.1|9099.8|9097.4|9098.4|9096|104
1698817500000|2023-11-01 05:45:00|9099.2|9096.8|9100.4|9098|9100.5|9098.1|9098.7|9096.3|112
1698817800000|2023-11-01 05:50:00|9100.5|9098.1|9098.7|9096.3|9100.6|9098.2|9098.6|9096.2|104
1698818100000|2023-11-01 05:55:00|9098.6|9096.2|9096.7|9094.3|9099.2|9096.8|9096.5|9094.1|172
1698818400000|2023-11-01 06:00:00|9096.5|9094.1|9096.5|9094.1|9097.7|9095.4|9095.6|9093.2|211
1698818700000|2023-11-01 06:05:00|9096.4|9094|9096.8|9094.4|9097.4|9095|9096|9093.6|130
1698819000000|2023-11-01 06:10:00|9096.9|9094.5|9097|9094.6|9098|9095.7|9096.8|9094.4|100
1698819300000|2023-11-01 06:15:00|9097.1|9094.7|9096.3|9093.9|9097.2|9094.8|9094.9|9092.5|81
1698819600000|2023-11-01 06:20:00|9096.4|9094|9095.8|9093.4|9097|9094.6|9095.6|9093.2|113
1698819900000|2023-11-01 06:25:00|9095.9|9093.5|9093.7|9091.3|9096.2|9093.8|9093.7|9091.3|119
1698820200000|2023-11-01 06:30:00|9094.1|9091.7|9092.3|9089.9|9094.5|9092.1|9092|9089.6|141
1698820500000|2023-11-01 06:35:00|9092.5|9090.1|9090.5|9088.1|9092.6|9090.2|9089.9|9087.5|130
1698820800000|2023-11-01 06:40:00|9090.3|9087.9|9090.5|9088.1|9090.8|9088.4|9089.3|9086.9|133
1698821100000|2023-11-01 06:45:00|9090.6|9088.2|9089.5|9087.1|9090.6|9088.2|9088.7|9086.3|89
1698821400000|2023-11-01 06:50:00|9089.6|9087.2|9087.1|9084.7|9089.7|9087.3|9086.5|9084.1|161
1698821700000|2023-11-01 06:55:00|9086.8|9084.4|9087.1|9084.7|9089.2|9086.8|9086.5|9084.1|168
1698822000000|2023-11-01 07:00:00|9087.2|9084.8|9086.9|9084.5|9088.7|9086.3|9085.6|9083.2|286
1698822300000|2023-11-01 07:05:00|9086.8|9084.4|9088.6|9086.2|9089|9087|9085.7|9083.3|207
1698822600000|2023-11-01 07:10:00|9088.7|9086.3|9086.1|9083.7|9089|9086.6|9085.4|9083|207
1698822900000|2023-11-01 07:15:00|9086.2|9083.8|9089.5|9087.1|9090.1|9087.7|9086.1|9083.7|238
1698823200000|2023-11-01 07:20:00|9089.6|9087.2|9089.1|9086.7|9091.1|9088.7|9088.6|9086.2|303
1698823500000|2023-11-01 07:25:00|9089.2|9086.8|9090.4|9088|9091|9088.6|9088.3|9085.9|240
1698823800000|2023-11-01 07:30:00|9090.5|9088.1|9089.4|9087.9|9090.5|9088.9|9088|9085.7|241
1698824100000|2023-11-01 07:35:00|9089.3|9087.8|9091|9089.5|9091.5|9089.7|9089|9087.5|241
1698824400000|2023-11-01 07:40:00|9091.1|9089.6|9090.1|9088.6|9093|9091.1|9089.3|9087.2|267
1698824700000|2023-11-01 07:45:00|9089.9|9088.4|9091.5|9089.1|9092.2|9089.8|9089|9086.6|292
1698825000000|2023-11-01 07:50:00|9091.6|9089.2|9093.8|9091.4|9094.6|9092.2|9089.6|9087.7|242
1698825300000|2023-11-01 07:55:00|9093.9|9091.5|9093.1|9091.6|9095.3|9092.9|9093|9091.2|242
1698825600000|2023-11-01 08:00:00|9093.2|9091.7|9091.4|9089|9094.8|9092.8|9090.9|9088.5|325
1698825900000|2023-11-01 08:05:00|9090.8|9089.3|9092|9090.5|9092.8|9091.2|9088.6|9086.9|248
1698826200000|2023-11-01 08:10:00|9091.9|9090.4|9089.6|9088.1|9093.6|9091.9|9089.6|9088.1|212
1698826500000|2023-11-01 08:15:00|9090.1|9088.6|9095.1|9093.6|9096.1|9094.6|9090.1|9088.6|240
1698826800000|2023-11-01 08:20:00|9095.2|9093.7|9094.6|9092.2|9096.9|9094.8|9092.5|9090.4|299
1698827100000|2023-11-01 08:25:00|9094.7|9092.3|9094.1|9091.7|9096.1|9093.7|9092.1|9089.7|335
1698827400000|2023-11-01 08:30:00|9094.4|9092|9096.9|9094.5|9097.7|9095.3|9094.4|9092|230
1698827700000|2023-11-01 08:35:00|9096.8|9094.4|9096.8|9095.3|9097.2|9095.3|9093.9|9092.1|238
1698828000000|2023-11-01 08:40:00|9096.7|9095.2|9099|9096.6|9099.9|9097.5|9095.9|9094.2|197
1698828300000|2023-11-01 08:45:00|9098.5|9097|9100.3|9098.8|9101.2|9099|9098|9096.2|215
1698828600000|2023-11-01 08:50:00|9100.2|9098.7|9099.7|9097.3|9101.3|9098.9|9097.6|9096.1|211
1698828900000|2023-11-01 08:55:00|9099.6|9097.2|9100.2|9097.8|9100.7|9098.7|9098.5|9096.6|205
1698829200000|2023-11-01 09:00:00|9100.3|9097.9|9097.2|9094.8|9101.1|9099.2|9096.7|9094.3|228
1698829500000|2023-11-01 09:05:00|9097.3|9094.9|9097.6|9095.2|9098.4|9096|9094.3|9092.5|192
1698829800000|2023-11-01 09:10:00|9097.7|9095.3|9099.5|9097.1|9099.9|9097.5|9095|9092.6|276
1698830100000|2023-11-01 09:15:00|9099.4|9097|9098.5|9096.1|9100.2|9097.8|9098|9095.6|236
1698830400000|2023-11-01 09:20:00|9098.6|9096.2|9096.1|9094.6|9100.3|9097.9|9093.9|9092.4|234
1698830700000|2023-11-01 09:25:00|9095.9|9094.4|9097.5|9095.1|9097.8|9095.4|9094.6|9092.2|229
1698831000000|2023-11-01 09:30:00|9097.4|9095|9097.7|9096.2|9099.1|9096.7|9096.2|9093.8|302
1698831300000|2023-11-01 09:35:00|9097.9|9096.4|9096.9|9095.4|9101.4|9099|9095.8|9093.8|296
1698831600000|2023-11-01 09:40:00|9096.8|9095.3|9101.7|9099.3|9102.6|9100.2|9096.8|9095.3|255
1698831900000|2023-11-01 09:45:00|9101.6|9099.2|9097.9|9095.5|9101.7|9099.3|9097.6|9095.2|237
1698832200000|2023-11-01 09:50:00|9098|9095.6|9098.9|9097.4|9102.7|9100.3|9098|9095.6|278
1698832500000|2023-11-01 09:55:00|9099|9097.5|9096.4|9094.9|9099.4|9097.9|9095.6|9094.1|184
1698832800000|2023-11-01 10:00:00|9096.1|9094.6|9096.6|9094.2|9097.8|9095.8|9095|9093.5|229
1698833100000|2023-11-01 10:05:00|9096.4|9094|9097.1|9095.6|9098.5|9096.5|9095.3|9093.5|148
1698833400000|2023-11-01 10:10:00|9097|9095.5|9092.4|9090.9|9097.1|9095.6|9092.4|9090.9|191
1698833700000|2023-11-01 10:15:00|9092.5|9091|9093.6|9092.1|9093.6|9092.1|9091.7|9090|132
1698834000000|2023-11-01 10:20:00|9093.7|9092.2|9092.1|9090.6|9095.2|9093.7|9091.6|9090|173
1698834300000|2023-11-01 10:25:00|9092.2|9090.7|9091.3|9089.8|9093.5|9091.8|9090.1|9088|184
1698834600000|2023-11-01 10:30:00|9091.2|9089.7|9092.1|9089.7|9093.2|9091.6|9090.7|9088.3|151
1698834900000|2023-11-01 10:35:00|9092|9089.6|9091|9089.5|9094.1|9091.7|9090.6|9088.3|187
1698835200000|2023-11-01 10:40:00|9090.9|9089.4|9088.9|9086.5|9092|9090.4|9088.4|9086|161
1698835500000|2023-11-01 10:45:00|9088.8|9086.4|9089.4|9087|9089.9|9087.5|9086.8|9084.6|235
1698835800000|2023-11-01 10:50:00|9089.3|9086.9|9089.3|9087.8|9090.2|9088.3|9088.1|9086.6|159
1698836100000|2023-11-01 10:55:00|9089.5|9088|9091.9|9089.5|9092.1|9089.8|9089.5|9087.6|171
1698836400000|2023-11-01 11:00:00|9092|9089.6|9088.2|9086.7|9092.2|9089.8|9087.9|9086.4|262
1698836700000|2023-11-01 11:05:00|9088.3|9086.8|9089.4|9087.9|9090.4|9088.9|9088.1|9086.6|156
1698837000000|2023-11-01 11:10:00|9089.3|9087.8|9090.5|9089|9091|9089.2|9088.8|9087.2|169
1698837300000|2023-11-01 11:15:00|9090.6|9089.1|9090.2|9088.7|9092.8|9090.9|9090.1|9088.4|285
1698837600000|2023-11-01 11:20:00|9090.1|9088.6|9089.8|9088.3|9093.7|9091.3|9089.5|9088|256
1698837900000|2023-11-01 11:25:00|9089.7|9088.2|9090.7|9088.3|9091.2|9089.1|9088.7|9087.2|200
1698838200000|2023-11-01 11:30:00|9090.8|9088.4|9088.8|9087.3|9091|9089.1|9088.8|9086.8|191
1698838500000|2023-11-01 11:35:00|9088.5|9087|9088.4|9086.9|9089.4|9087.6|9087.2|9084.9|184
1698838800000|2023-11-01 11:40:00|9088.3|9086.8|9088.1|9086.6|9090.9|9089.3|9087.8|9086.1|195
1698839100000|2023-11-01 11:45:00|9088.2|9086.7|9088|9086.5|9089.1|9087.6|9087.4|9085.9|160
1698839400000|2023-11-01 11:50:00|9088.1|9086.6|9091.3|9088.9|9091.4|9089|9088|9086.5|193
1698839700000|2023-11-01 11:55:00|9091.2|9088.8|9093.7|9091.3|9093.8|9091.4|9090.9|9088.5|214
1698840000000|2023-11-01 12:00:00|9093.8|9091.4|9090.5|9088.1|9094.8|9092.4|9090.5|9088.1|284
1698840300000|2023-11-01 12:05:00|9090.7|9088.3|9091.3|9088.9|9093.2|9090.8|9089.8|9087.4|302
1698840600000|2023-11-01 12:10:00|9091.4|9089|9092.3|9087.3|9093|9090.2|9089.6|9086.8|225
1698840900000|2023-11-01 12:15:00|9092.1|9087.1|9084.3|9082.8|9092.1|9087.1|9081.2|9078.2|528
1698841200000|2023-11-01 12:20:00|9084.4|9082.9|9086.4|9084|9089|9086.6|9081.9|9080|459
1698841500000|2023-11-01 12:25:00|9086.3|9083.9|9084.9|9082.5|9088|9085.9|9084.4|9082.1|327
1698841800000|2023-11-01 12:30:00|9084|9081.6|9077.3|9074.9|9084.1|9081.7|9077|9074.6|950
1698842100000|2023-11-01 12:35:00|9077.6|9075.2|9081.8|9079.4|9083.1|9080.7|9076.3|9074.7|623
1698842400000|2023-11-01 12:40:00|9081.9|9079.5|9079.8|9077.4|9086.5|9084.1|9079.4|9077|479
1698842700000|2023-11-01 12:45:00|9079.9|9077.5|9074.8|9072.4|9080.3|9077.9|9072|9070.5|478
1698843000000|2023-11-01 12:50:00|9074.7|9072.3|9077.9|9075.5|9077.9|9075.6|9072.4|9070.4|460
1698843300000|2023-11-01 12:55:00|9077.8|9075.4|9082|9080.5|9084.2|9082.3|9077.5|9075.1|392
1698843600000|2023-11-01 13:00:00|9082.1|9080.6|9083.9|9081.5|9087.6|9085.2|9081.2|9079.7|600
1698843900000|2023-11-01 13:05:00|9083.7|9081.3|9085.4|9083|9087.9|9085.5|9083.1|9080.7|421
1698844200000|2023-11-01 13:10:00|9085.5|9083.1|9088.7|9087.2|9091.5|9089.1|9085.4|9083|326
1698844500000|2023-11-01 13:15:00|9088.8|9087.3|9091.2|9088.8|9092.2|9089.8|9088.4|9086|336
1698844800000|2023-11-01 13:20:00|9091.3|9088.9|9093.3|9090.9|9093.5|9091.1|9091.1|9088.7|260
1698845100000|2023-11-01 13:25:00|9092.9|9090.5|9095.8|9093.4|9096|9093.6|9090.4|9088|274
1698845400000|2023-11-01 13:30:00|9096.1|9093.7|9097.9|9095.5|9099|9096.6|9095.5|9093.1|359
1698845700000|2023-11-01 13:35:00|9098|9095.6|9096.4|9094.9|9098.5|9096.1|9092.7|9091.2|305
1698846000000|2023-11-01 13:40:00|9096.5|9095|9090.4|9087.3|9097|9095.1|9088.9|9086.5|395
1698846300000|2023-11-01 13:45:00|9090.5|9087.4|9089.5|9087.1|9093.4|9091|9086.1|9083.7|537
1698846600000|2023-11-01 13:50:00|9089.3|9086.9|9094.8|9093.3|9094.8|9093.3|9087.7|9085.3|480
1698846900000|2023-11-01 13:55:00|9095.1|9092.7|9098.9|9093.9|9098.9|9096.5|9094|9091.8|410
1698847200000|2023-11-01 14:00:00|9097.7|9092.7|9090.5|9088.1|9097.7|9092.7|9073.2|9068.2|1170
1698847500000|2023-11-01 14:05:00|9090.7|9088.3|9087.7|9085.3|9091.2|9088.8|9084.4|9082|869
1698847800000|2023-11-01 14:10:00|9087.6|9085.2|9085.8|9083.4|9091.8|9089.4|9083.2|9080.8|656
1698848100000|2023-11-01 14:15:00|9085.7|9083.3|9086.3|9084.8|9089.3|9087.6|9082.4|9080|666
1698848400000|2023-11-01 14:20:00|9086.2|9084.7|9084|9082.5|9086.8|9085|9079.3|9077.5|748
1698848700000|2023-11-01 14:25:00|9083.7|9082.2|9082.5|9080.1|9085.7|9084.2|9076.2|9073.8|725
1698849000000|2023-11-01 14:30:00|9082.4|9080|9083|9081.5|9084.7|9083.2|9079.6|9077.3|573
1698849300000|2023-11-01 14:35:00|9082.9|9081.4|9083.4|9081.9|9085.4|9083.9|9080.5|9079|430
1698849600000|2023-11-01 14:40:00|9083.3|9081.8|9081.8|9080.3|9085.2|9083.7|9081.2|9079.7|374
1698849900000|2023-11-01 14:45:00|9081.7|9080.2|9082.2|9080.7|9084.5|9083|9079.6|9078.1|479
1698850200000|2023-11-01 14:50:00|9082.3|9080.8|9086.1|9084.6|9087.6|9085.7|9082.3|9080.8|409
1698850500000|2023-11-01 14:55:00|9085.6|9084.1|9087|9085.5|9088.2|9086.7|9084.5|9083|443
1698850800000|2023-11-01 15:00:00|9086.9|9085.4|9084|9081.6|9089.6|9087.2|9080.6|9079.1|476
1698851100000|2023-11-01 15:05:00|9083.9|9081.5|9084.9|9083.4|9085.9|9084.4|9083.1|9081.5|309
1698851400000|2023-11-01 15:10:00|9084.8|9083.3|9087.6|9086.1|9089.5|9087.7|9084.2|9082.7|384
1698851700000|2023-11-01 15:15:00|9087.8|9086.3|9087.5|9086|9089.5|9088|9087.1|9084.8|264
1698852000000|2023-11-01 15:20:00|9087.4|9085.9|9096.3|9094.8|9096.6|9095.1|9087.4|9085.9|272
1698852300000|2023-11-01 15:25:00|9096.2|9094.7|9099.8|9097.4|9099.8|9097.7|9095.9|9094.1|271
1698852600000|2023-11-01 15:30:00|9099.4|9097.9|9096.5|9094.1|9099.5|9098|9095.8|9093.6|316
1698852900000|2023-11-01 15:35:00|9096.6|9094.2|9095.3|9092.9|9096.6|9094.2|9092.6|9090.5|283
1698853200000|2023-11-01 15:40:00|9095.4|9093|9096.3|9093.9|9097.3|9095.1|9094.2|9091.8|313
1698853500000|2023-11-01 15:45:00|9096.4|9094|9099|9097.5|9099.1|9097.6|9093.1|9091.2|273
1698853800000|2023-11-01 15:50:00|9098.8|9097.3|9102|9100.5|9102.1|9100.6|9098.1|9096.6|226
1698854100000|2023-11-01 15:55:00|9101.9|9100.4|9103.8|9102.3|9105.1|9103.4|9100.7|9099.2|369
1698854400000|2023-11-01 16:00:00|9103.9|9102.4|9102.7|9101.2|9104.6|9103.1|9101|9099.5|283
1698854700000|2023-11-01 16:05:00|9102.8|9101.3|9102|9100.5|9102.8|9101.3|9099.7|9098.2|199
1698855000000|2023-11-01 16:10:00|9101.9|9100.4|9102.3|9100.8|9103.2|9101.7|9101.1|9099.6|168
1698855300000|2023-11-01 16:15:00|9102.2|9100.7|9101|9098.6|9103.2|9101.7|9100.1|9098.5|227
1698855600000|2023-11-01 16:20:00|9100.9|9098.5|9100.4|9098.9|9102.9|9100.9|9099.9|9098|256
1698855900000|2023-11-01 16:25:00|9100.8|9099.3|9102.3|9100.8|9103.4|9101.2|9100.5|9098.7|291
1698856200000|2023-11-01 16:30:00|9102.2|9100.7|9101|9099.5|9102.3|9100.8|9100.1|9098.1|185
1698856500000|2023-11-01 16:35:00|9101.1|9099.6|9102.6|9100.2|9104|9102.5|9101|9099.5|261
1698856800000|2023-11-01 16:40:00|9102.5|9100.1|9105.9|9103.5|9106.5|9105|9102.5|9100.1|207
1698857100000|2023-11-01 16:45:00|9106|9103.6|9105.9|9104.4|9107.2|9105.7|9105.3|9103.5|177
1698857400000|2023-11-01 16:50:00|9106|9104.5|9103.5|9102|9106|9104.5|9103.3|9101.8|147
1698857700000|2023-11-01 16:55:00|9103.4|9101.9|9104.9|9103.4|9105.6|9104.1|9102.5|9101|151
1698858000000|2023-11-01 17:00:00|9104.6|9103.1|9103.4|9101|9105.1|9103.6|9101.9|9100.1|188
1698858300000|2023-11-01 17:05:00|9103.3|9100.9|9107.5|9106|9107.9|9106.4|9102.9|9100.9|234
1698858600000|2023-11-01 17:10:00|9107.4|9105.9|9105.1|9103.6|9107.6|9105.9|9104.7|9102.4|228
1698858900000|2023-11-01 17:15:00|9105.2|9103.7|9105.4|9103.9|9105.8|9104.3|9104.1|9102.6|157
1698859200000|2023-11-01 17:20:00|9105.5|9104|9102.8|9100.4|9106.7|9105.2|9102.8|9100.4|208
1698859500000|2023-11-01 17:25:00|9102.9|9100.5|9106.4|9104.9|9106.5|9105|9101.7|9099.3|224
1698859800000|2023-11-01 17:30:00|9106.5|9105|9106.6|9105.1|9107.5|9105.8|9103.9|9101.9|182
1698860100000|2023-11-01 17:35:00|9106.5|9105|9104.2|9102.7|9107|9105.1|9104.1|9102.1|152
1698860400000|2023-11-01 17:40:00|9104.1|9102.6|9102.3|9100.8|9104.4|9102.9|9102.2|9100.7|113
1698860700000|2023-11-01 17:45:00|9102.6|9101.1|9102.3|9100.8|9103.3|9101.8|9100.9|9099|177
1698861000000|2023-11-01 17:50:00|9102.4|9100.9|9101.7|9099.3|9102.7|9100.9|9100.3|9098.8|203
1698861300000|2023-11-01 17:55:00|9101.8|9099.4|9104|9099|9105|9101.9|9101.1|9098.2|348
1698861600000|2023-11-01 18:00:00|9103.5|9098.5|9095.3|9092.9|9104.7|9099.9|9088.1|9085.7|1056
1698861900000|2023-11-01 18:05:00|9095.4|9093|9096|9093.6|9097.9|9095.5|9090.9|9088.5|792
1698862200000|2023-11-01 18:10:00|9096.1|9093.7|9102|9099.6|9102.1|9099.7|9094.9|9092.5|633
1698862500000|2023-11-01 18:15:00|9102.1|9099.7|9102.1|9099.7|9105.3|9102.9|9099.5|9097.1|566
1698862800000|2023-11-01 18:20:00|9101.9|9099.5|9103.5|9101.1|9103.9|9101.5|9099.7|9097.3|504
1698863100000|2023-11-01 18:25:00|9103.6|9101.2|9101.5|9099.1|9104|9101.6|9098.4|9096|496
1698863400000|2023-11-01 18:30:00|9101.4|9099|9094.4|9092|9102.8|9100.4|9089.8|9087.4|1063
1698863700000|2023-11-01 18:35:00|9094.5|9092.1|9099.1|9096.7|9103|9100.6|9087.5|9085.1|1294
1698864000000|2023-11-01 18:40:00|9099.2|9096.8|9105.4|9103|9113.7|9111.3|9096.2|9093.8|1323
1698864300000|2023-11-01 18:45:00|9105.2|9102.8|9099.1|9096.7|9108.6|9106.2|9097.3|9094.9|1129
1698864600000|2023-11-01 18:50:00|9099.2|9096.8|9095|9092.6|9099.4|9097|9090.6|9088.2|1050
1698864900000|2023-11-01 18:55:00|9094.4|9092|9091.1|9088.7|9094.5|9092.1|9086.6|9084.2|750
1698865200000|2023-11-01 19:00:00|9091.5|9089.1|9089|9086.6|9091.7|9089.3|9086.8|9084.4|798
1698865500000|2023-11-01 19:05:00|9088.9|9086.5|9086|9083.6|9089.8|9087.4|9082.7|9080.3|738
1698865800000|2023-11-01 19:10:00|9085.9|9083.5|9085.1|9082.7|9086.5|9084.1|9079.5|9077.1|740
1698866100000|2023-11-01 19:15:00|9084.9|9082.5|9081.8|9079.4|9086.4|9084|9079.7|9077.3|703
1698866400000|2023-11-01 19:20:00|9081.7|9079.3|9082.3|9079.9|9087.1|9084.7|9081.6|9079.2|687
1698866700000|2023-11-01 19:25:00|9082.2|9079.8|9084.5|9082.1|9086.5|9084.1|9080.8|9078.4|492
1698867000000|2023-11-01 19:30:00|9084.4|9082|9080.9|9078.5|9084.6|9082.5|9078.6|9076.2|501
1698867300000|2023-11-01 19:35:00|9080.8|9078.4|9079.4|9077|9081.8|9079.4|9078.7|9076.3|485
1698867600000|2023-11-01 19:40:00|9079.2|9076.8|9084|9081.6|9084.7|9082.3|9078.9|9076.5|437
1698867900000|2023-11-01 19:45:00|9083.9|9081.5|9081.8|9079.4|9084.5|9082.1|9080|9077.6|389
1698868200000|2023-11-01 19:50:00|9081.7|9079.3|9080.6|9078.2|9083.1|9080.7|9080.5|9078.1|315
1698868500000|2023-11-01 19:55:00|9080.7|9078.3|9079.2|9077.7|9081.6|9079.7|9077.5|9075.7|266
1698868800000|2023-11-01 20:00:00|9079|9077.5|9076.7|9074.3|9079.5|9077.5|9076.6|9074.2|159
1698869100000|2023-11-01 20:05:00|9076.6|9074.2|9074.7|9073.2|9076.8|9075|9074.3|9072.4|119
1698869400000|2023-11-01 20:10:00|9074.8|9073.3|9079|9076.6|9079|9076.6|9074.6|9073.1|136
1698869700000|2023-11-01 20:15:00|9078.9|9076.5|9080.5|9078.1|9081.2|9078.8|9078.9|9076.5|95
1698870000000|2023-11-01 20:20:00|9080.2|9077.8|9081.9|9079.5|9081.9|9079.5|9080.2|9077.8|72
1698870300000|2023-11-01 20:25:00|9081.8|9079.4|9081.1|9078.7|9082|9079.6|9081|9078.6|99
1698870600000|2023-11-01 20:30:00|9081.2|9078.8|9080.4|9078|9081.9|9079.5|9079.3|9076.9|152
1698870900000|2023-11-01 20:35:00|9080.3|9077.9|9079|9076.6|9080.3|9077.9|9078.5|9076.5|100
1698871200000|2023-11-01 20:40:00|9078.7|9076.3|9078.9|9076.5|9079.4|9077.3|9078.3|9076.3|83
1698871500000|2023-11-01 20:45:00|9079|9076.6|9079|9076.6|9079.9|9077.5|9078.1|9075.7|200
1698871800000|2023-11-01 20:50:00|9079.1|9076.7|9078|9075.6|9079.3|9076.9|9077.9|9075.5|182
1698872100000|2023-11-01 20:55:00|9078.1|9075.7|9080.6|9075.6|9080.9|9077.9|9078|9075.3|212
1698872400000|2023-11-01 21:00:00|9079.4|9074.4|9080|9075|9082.1|9077.1|9079|9074|14
1698874200000|2023-11-01 21:30:00|9081.4|9076.4|9085.9|9080.9|9085.9|9080.9|9078.5|9073.5|29
1698875100000|2023-11-01 21:45:00|9080.2|9075.2|9080|9075|9080.3|9075.3|9077|9072|431
1698875400000|2023-11-01 21:50:00|9079.8|9074.8|9078.7|9073.7|9080.5|9075.5|9076.6|9071.6|546
1698875700000|2023-11-01 21:55:00|9079.4|9072.9|9080|9073.5|9081.2|9074.7|9077.4|9070.9|376
1698876000000|2023-11-01 22:00:00|9078.4|9071.9|9079.7|9075.8|9082.9|9076.4|9078.4|9071.9|241
1698876300000|2023-11-01 22:05:00|9079.6|9075.7|9079.2|9075.3|9079.9|9076|9079.1|9075.2|43
1698876600000|2023-11-01 22:10:00|9079.1|9075.2|9077|9073.1|9079.2|9075.3|9077|9073.1|34
1698876900000|2023-11-01 22:15:00|9077.2|9073.3|9076.9|9073|9077.2|9073.3|9076.9|9073|36
1698877200000|2023-11-01 22:20:00|9077|9073.1|9076.5|9072.6|9077|9073.1|9076.3|9072.4|39
1698877500000|2023-11-01 22:25:00|9076.3|9072.4|9076.4|9072.5|9076.6|9072.7|9076.3|9072.4|50
1698877800000|2023-11-01 22:30:00|9076.5|9072.6|9074.9|9071|9076.5|9072.6|9074.9|9071|57
1698878100000|2023-11-01 22:35:00|9075|9071.1|9073.1|9069.2|9075|9071.1|9073.1|9069.2|156
1698878400000|2023-11-01 22:40:00|9073.2|9069.3|9072.8|9068.9|9073.2|9069.3|9072.4|9068.5|120
1698878700000|2023-11-01 22:45:00|9072.7|9068.8|9072.3|9068.4|9072.8|9068.9|9072.1|9068.2|92
1698879000000|2023-11-01 22:50:00|9072.2|9068.3|9070.8|9066.9|9072.3|9068.4|9070.7|9066.8|56
1698879300000|2023-11-01 22:55:00|9070.9|9067|9070|9066.1|9071.1|9067.2|9069.9|9066|71
1698879600000|2023-11-01 23:00:00|9069.9|9066|9067.4|9063.5|9070.3|9066.4|9067.2|9063.3|179
1698879900000|2023-11-01 23:05:00|9066.6|9064.2|9066.4|9064|9067.5|9065.1|9065.8|9063.4|71
1698880200000|2023-11-01 23:10:00|9066.3|9063.9|9062.7|9060.3|9066.3|9063.9|9062.6|9060.2|122
1698880500000|2023-11-01 23:15:00|9062.6|9060.2|9063.4|9061|9063.8|9061.4|9062.1|9059.7|77
1698880800000|2023-11-01 23:20:00|9063.3|9060.9|9063.4|9061|9064.3|9061.9|9062.6|9060.2|151
1698881100000|2023-11-01 23:25:00|9063.2|9060.8|9062.1|9059.7|9063.6|9061.2|9061.7|9059.3|115
1698881400000|2023-11-01 23:30:00|9062|9059.6|9062.2|9059.8|9063.8|9061.4|9062|9059.6|114
1698881700000|2023-11-01 23:35:00|9062.1|9059.7|9061.3|9058.9|9062.5|9060.1|9060.3|9057.9|111
1698882000000|2023-11-01 23:40:00|9061.4|9059|9061.2|9058.8|9062|9059.6|9060.5|9058.1|101
1698882300000|2023-11-01 23:45:00|9061.1|9058.7|9061.5|9059.1|9063.4|9061|9061.1|9058.7|141
1698882600000|2023-11-01 23:50:00|9061.4|9059|9060.2|9057.8|9061.9|9059.5|9060.1|9057.7|102
1698882900000|2023-11-01 23:55:00|9060.1|9057.7|9057|9054.6|9060.2|9057.8|9057|9054.6|81
1698883200000|2023-11-02 00:00:00|9056.9|9054.5|9058.2|9055.8|9058.3|9055.9|9055.2|9052.8|180
1698883500000|2023-11-02 00:05:00|9058.3|9055.9|9059.1|9056.7|9060.7|9058.3|9058.1|9055.7|139
1698883800000|2023-11-02 00:10:00|9058.5|9056.1|9055.9|9053.5|9058.5|9056.1|9055.2|9052.8|171
1698884100000|2023-11-02 00:15:00|9055.8|9053.4|9052.2|9049.8|9055.9|9053.5|9052.2|9049.8|172
1698884400000|2023-11-02 00:20:00|9052.1|9049.7|9051.8|9049.4|9052.5|9050.1|9050.3|9047.9|164
1698884700000|2023-11-02 00:25:00|9051.9|9049.5|9051.2|9048.8|9053.8|9051.4|9050.5|9048.1|171
1698885000000|2023-11-02 00:30:00|9051.3|9048.9|9049.5|9047.1|9051.7|9049.3|9049|9046.6|165
1698885300000|2023-11-02 00:35:00|9049.4|9047|9050.4|9048|9050.7|9048.8|9047.9|9046|166
1698885600000|2023-11-02 00:40:00|9050.3|9047.9|9050.6|9049.1|9051.7|9050|9049.2|9047.2|160
1698885900000|2023-11-02 00:45:00|9051|9049.5|9051.6|9049.2|9052.1|9050.2|9049.6|9047.4|140
1698886200000|2023-11-02 00:50:00|9051.4|9049|9050.6|9049.1|9052|9050.5|9049.3|9047.8|138
1698886500000|2023-11-02 00:55:00|9050.4|9048.9|9049|9046.6|9051.7|9050|9048.3|9046.2|177
1698886800000|2023-11-02 01:00:00|9048.9|9046.5|9048.6|9046.2|9050.1|9047.7|9048.5|9046.1|159
1698887100000|2023-11-02 01:05:00|9048.7|9046.3|9047.9|9045.5|9049.1|9047.1|9046.5|9044.1|207
1698887400000|2023-11-02 01:10:00|9047.7|9045.3|9047.5|9045.1|9047.9|9045.5|9046.3|9043.9|141
1698887700000|2023-11-02 01:15:00|9047.4|9045|9047.8|9045.4|9048.7|9046.3|9047.3|9044.9|165
1698888000000|2023-11-02 01:20:00|9047.9|9045.5|9050.5|9048.1|9050.7|9048.3|9047.4|9045|157
1698888300000|2023-11-02 01:25:00|9050.4|9048|9051.6|9050.1|9052.8|9050.4|9049.7|9047.4|105
1698888600000|2023-11-02 01:30:00|9051.5|9050|9051.9|9049.5|9053.2|9051.5|9051.2|9049|167
1698888900000|2023-11-02 01:35:00|9051.8|9049.4|9050.6|9048.2|9052.6|9050.2|9050|9047.6|260
1698889200000|2023-11-02 01:40:00|9050.5|9048.1|9051.4|9049|9051.7|9049.3|9050.4|9048|127
1698889500000|2023-11-02 01:45:00|9051.3|9048.9|9051.4|9049.9|9052|9050.3|9050.9|9048.9|144
1698889800000|2023-11-02 01:50:00|9051.2|9049.7|9051.3|9048.9|9052.4|9050|9050.5|9048.8|143
1698890100000|2023-11-02 01:55:00|9051.2|9048.8|9050|9047.6|9051.6|9049.5|9049.6|9047.2|207
1698890400000|2023-11-02 02:00:00|9049.9|9047.5|9051|9048.6|9051.8|9049.8|9049.8|9047.4|237
1698890700000|2023-11-02 02:05:00|9051.1|9048.7|9050.7|9048.3|9051.5|9049.1|9050.4|9048|123
1698891000000|2023-11-02 02:10:00|9050.6|9048.2|9049.9|9047.5|9051|9049|9049.8|9047.5|120
1698891300000|2023-11-02 02:15:00|9049.8|9047.4|9049.7|9048.2|9049.9|9048.2|9048.8|9046.6|74
1698891600000|2023-11-02 02:20:00|9049.8|9048.3|9049.6|9047.2|9050.7|9048.4|9049.2|9047.2|95
1698891900000|2023-11-02 02:25:00|9049.7|9047.3|9049.7|9047.3|9050.8|9048.4|9049.6|9047.2|102
1698892200000|2023-11-02 02:30:00|9049.8|9047.4|9049.2|9046.8|9050.6|9048.2|9049.1|9046.7|91
1698892500000|2023-11-02 02:35:00|9049.3|9046.9|9046.6|9044.2|9049.4|9047|9046|9043.6|114
1698892800000|2023-11-02 02:40:00|9046.7|9044.3|9044.1|9041.7|9047.6|9045.2|9043.5|9041.1|170
1698893100000|2023-11-02 02:45:00|9044.4|9042|9039.1|9036.7|9044.5|9042.1|9039.1|9036.7|150
1698893400000|2023-11-02 02:50:00|9039.2|9036.8|9037.4|9035.9|9039.8|9037.6|9036|9033.6|189
1698893700000|2023-11-02 02:55:00|9037.3|9035.8|9034.7|9032.3|9037.8|9036.3|9033.6|9031.2|137
1698894000000|2023-11-02 03:00:00|9034.6|9032.2|9032.9|9030.5|9035.4|9033.5|9029.5|9027.1|254
1698894300000|2023-11-02 03:05:00|9033.2|9030.8|9033.8|9031.4|9037|9034.6|9033.2|9030.8|128
1698894600000|2023-11-02 03:10:00|9033.7|9031.3|9031.7|9029.3|9033.8|9031.4|9031.7|9029.3|139
1698894900000|2023-11-02 03:15:00|9031.8|9029.4|9028.5|9026.1|9031.8|9029.4|9027.2|9024.8|153
1698895200000|2023-11-02 03:20:00|9028.6|9026.2|9028.8|9026.4|9029|9026.6|9027.7|9025.3|75
1698895500000|2023-11-02 03:25:00|9028.7|9026.3|9026.9|9025.4|9030.7|9028.3|9026.5|9024.8|103
1698895800000|2023-11-02 03:30:00|9026.6|9025.1|9027.9|9025.5|9028|9025.6|9026.5|9024.1|144
1698896100000|2023-11-02 03:35:00|9027.8|9025.4|9029.4|9027|9029.7|9027.3|9027.8|9025.4|81
1698896400000|2023-11-02 03:40:00|9029.2|9026.8|9028|9025.6|9029.4|9027|9026.9|9024.5|111
1698896700000|2023-11-02 03:45:00|9028.1|9025.7|9026.6|9024.2|9028.1|9025.7|9026.3|9023.9|77
1698897000000|2023-11-02 03:50:00|9027.1|9024.7|9027|9024.6|9027.8|9025.4|9026.7|9024.3|117
1698897300000|2023-11-02 03:55:00|9027.1|9024.7|9028.1|9025.7|9029|9026.6|9027|9024.6|133
1698897600000|2023-11-02 04:00:00|9027.8|9025.4|9030.3|9027.9|9030.5|9028.1|9027.7|9025.3|92
1698897900000|2023-11-02 04:05:00|9030.2|9027.8|9031.8|9029.4|9032.5|9030.1|9030.1|9027.8|126
1698898200000|2023-11-02 04:10:00|9031.9|9029.5|9031.9|9029.5|9032.3|9029.9|9031.4|9029|76
1698898500000|2023-11-02 04:15:00|9031.8|9029.4|9032.4|9030|9032.8|9030.4|9031.3|9028.9|98
1698898800000|2023-11-02 04:20:00|9032.3|9029.9|9032.4|9030|9033.3|9030.9|9032|9029.6|105
1698899100000|2023-11-02 04:25:00|9032.3|9029.9|9032.8|9030.4|9033.1|9031.6|9031.6|9029.2|107
1698899400000|2023-11-02 04:30:00|9032.7|9030.3|9036.1|9034.6|9036.1|9034.6|9032.7|9030.3|86
1698899700000|2023-11-02 04:35:00|9036|9034.5|9033.2|9031.7|9036.4|9034.9|9033|9031.5|95
1698900000000|2023-11-02 04:40:00|9033.3|9031.8|9033.7|9031.3|9034.4|9032.7|9032.8|9030.6|99
1698900300000|2023-11-02 04:45:00|9033.6|9031.2|9032.9|9031.4|9034.4|9032.8|9032.5|9030.8|83
1698900600000|2023-11-02 04:50:00|9033.6|9031.2|9034|9031.6|9034.1|9032.5|9032.9|9030.5|95
1698900900000|2023-11-02 04:55:00|9033.9|9031.5|9034.5|9032.1|9034.8|9033.2|9033.9|9031.5|97
1698901200000|2023-11-02 05:00:00|9034.7|9032.3|9033.4|9031|9035.3|9032.9|9032.4|9030.2|159
1698901500000|2023-11-02 05:05:00|9033.6|9031.2|9035.2|9032.8|9036|9033.6|9032.7|9030.3|152
1698901800000|2023-11-02 05:10:00|9035.1|9032.7|9037.2|9034.8|9037.2|9034.8|9033.2|9030.8|141
1698902100000|2023-11-02 05:15:00|9037.3|9034.9|9042.4|9040|9043.3|9040.9|9036.9|9034.5|213
1698902400000|2023-11-02 05:20:00|9042.3|9039.9|9041.4|9039|9043.1|9040.7|9040.9|9038.5|152
1698902700000|2023-11-02 05:25:00|9041|9038.6|9039.5|9037.1|9041.5|9039.1|9038.6|9036.2|111
1698903000000|2023-11-02 05:30:00|9039.6|9037.2|9042.1|9039.7|9043.1|9040.7|9039.6|9037.2|149
1698903300000|2023-11-02 05:35:00|9042.2|9039.8|9042.6|9040.2|9043.3|9040.9|9040.5|9038.1|95
1698903600000|2023-11-02 05:40:00|9042.5|9040.1|9041.4|9039|9044|9041.6|9040.5|9038.1|119
1698903900000|2023-11-02 05:45:00|9041.5|9039.1|9040.9|9038.5|9042.6|9040.2|9040.7|9038.3|131
1698904200000|2023-11-02 05:50:00|9040.6|9038.2|9042.7|9040.3|9043.2|9040.8|9040|9037.6|98
1698904500000|2023-11-02 05:55:00|9042.6|9040.2|9042.5|9040.1|9044.6|9042.2|9041.5|9039.2|141
1698904800000|2023-11-02 06:00:00|9042.6|9040.2|9042.8|9041.3|9044.3|9042.5|9040.5|9039|226
1698905100000|2023-11-02 06:05:00|9042.9|9041.4|9042|9040.5|9044.9|9043.4|9042|9040.4|97
1698905400000|2023-11-02 06:10:00|9042.1|9040.6|9043.6|9041.2|9043.6|9041.2|9041.5|9040|85
1698905700000|2023-11-02 06:15:00|9043.5|9041.1|9042.2|9040.7|9044.3|9042|9041.5|9040|101
1698906000000|2023-11-02 06:20:00|9042.1|9040.6|9041.9|9040.4|9043.1|9041.5|9041.9|9039.9|146
1698906300000|2023-11-02 06:25:00|9042|9040.5|9041.8|9039.4|9043.2|9041.2|9041.6|9039.3|133
1698906600000|2023-11-02 06:30:00|9041.7|9039.3|9042.8|9040.4|9043.4|9041|9040.9|9038.5|150
1698906900000|2023-11-02 06:35:00|9042.9|9040.5|9043.2|9040.8|9044.7|9042.3|9042.4|9040|244
1698907200000|2023-11-02 06:40:00|9043.1|9040.7|9043.4|9041|9044.4|9042|9043|9040.6|123
1698907500000|2023-11-02 06:45:00|9043.5|9041.1|9043|9040.6|9044.1|9041.7|9042.5|9040.1|102
1698907800000|2023-11-02 06:50:00|9042.9|9040.5|9041.6|9039.2|9043|9040.6|9041.6|9039.2|159
1698908100000|2023-11-02 06:55:00|9041.5|9039.1|9040.2|9037.8|9042.5|9040.1|9038.2|9036|196
1698908400000|2023-11-02 07:00:00|9039.7|9037.3|9044.3|9041.9|9045.6|9043.2|9039.7|9037.3|306
1698908700000|2023-11-02 07:05:00|9044.2|9041.8|9045.5|9043.1|9046.4|9044|9042.3|9039.9|196
1698909000000|2023-11-02 07:10:00|9045.4|9043|9044.8|9042.4|9045.7|9043.3|9043.6|9041.5|162
1698909300000|2023-11-02 07:15:00|9044.9|9042.5|9049.2|9046.8|9050.4|9048|9044.6|9042.2|193
1698909600000|2023-11-02 07:20:00|9049.1|9046.7|9047|9044.6|9050.5|9049|9045.4|9043.4|236
1698909900000|2023-11-02 07:25:00|9046.8|9044.4|9045.2|9041.9|9047.4|9045|9044.2|9041.8|226
1698910200000|2023-11-02 07:30:00|9045.1|9042|9042.2|9039.8|9045.1|9042.3|9040.3|9037.9|293
1698910500000|2023-11-02 07:35:00|9042.4|9040|9041.4|9039|9042.5|9040.1|9039.4|9037|259
1698910800000|2023-11-02 07:40:00|9041.3|9038.9|9042.7|9040.3|9043.8|9041.9|9040.8|9038.4|243
1698911100000|2023-11-02 07:45:00|9042.5|9040.1|9046.6|9044.2|9046.9|9044.5|9042.3|9040.1|259
1698911400000|2023-11-02 07:50:00|9046.5|9044.1|9047.7|9045.3|9047.9|9045.5|9044.9|9043.4|261
1698911700000|2023-11-02 07:55:00|9047.6|9045.2|9045.3|9042.9|9048.3|9045.9|9044.3|9041.9|391
1698912000000|2023-11-02 08:00:00|9045.2|9042.8|9055.2|9052.8|9056.7|9054.3|9045.1|9042.7|487
1698912300000|2023-11-02 08:05:00|9055|9052.6|9054.9|9052.5|9058|9055.6|9052.2|9049.8|412
1698912600000|2023-11-02 08:10:00|9054.5|9052.1|9050.9|9048.5|9054.5|9052.8|9050.9|9048.5|304
1698912900000|2023-11-02 08:15:00|9051|9048.6|9049.8|9047.4|9053|9050.6|9048.8|9046.4|323
1698913200000|2023-11-02 08:20:00|9049.9|9047.5|9049.9|9047.5|9051.3|9048.9|9048.5|9046.1|363
1698913500000|2023-11-02 08:25:00|9049.8|9047.4|9050.7|9048.3|9051.6|9049.4|9048.2|9046.3|250
1698913800000|2023-11-02 08:30:00|9050.9|9048.5|9051.4|9049.9|9053.5|9051.1|9050.1|9047.7|232
1698914100000|2023-11-02 08:35:00|9051.5|9050|9049.2|9046.8|9053.2|9050.8|9048.9|9046.5|265
1698914400000|2023-11-02 08:40:00|9049.3|9046.9|9049.3|9046.9|9052|9049.6|9047.7|9045.3|247
1698914700000|2023-11-02 08:45:00|9049.4|9047|9053.3|9050.9|9053.9|9051.5|9048.8|9046.4|232
1698915000000|2023-11-02 08:50:00|9053.4|9051|9052.7|9050.3|9054|9051.6|9052|9049.8|156
1698915300000|2023-11-02 08:55:00|9052.6|9050.2|9052.9|9050.5|9054|9051.7|9051|9048.6|177
1698915600000|2023-11-02 09:00:00|9053|9050.6|9053.3|9050.9|9053.4|9051|9049.5|9047.1|235
1698915900000|2023-11-02 09:05:00|9053.4|9051|9056.8|9054.4|9056.8|9054.4|9052.7|9050.3|190
1698916200000|2023-11-02 09:10:00|9056.7|9054.3|9050.6|9048.2|9056.8|9054.4|9049.5|9047.1|208
1698916500000|2023-11-02 09:15:00|9050.5|9048.1|9046|9043.6|9050.6|9048.2|9045.1|9042.7|300
1698916800000|2023-11-02 09:20:00|9045.7|9043.3|9042.6|9040.2|9048.5|9046.5|9041.8|9039.4|397
1698917100000|2023-11-02 09:25:00|9042.5|9040.1|9040.2|9037.8|9042.6|9040.2|9039.9|9037.5|332
1698917400000|2023-11-02 09:30:00|9040.3|9037.9|9039.1|9036.7|9040.3|9037.9|9036.4|9034.3|369
1698917700000|2023-11-02 09:35:00|9039.2|9036.8|9038.7|9036.3|9040.2|9037.8|9037.1|9034.7|196
1698918000000|2023-11-02 09:40:00|9038.9|9036.5|9036.6|9034.2|9039.1|9036.7|9034|9031.6|255
1698918300000|2023-11-02 09:45:00|9036.7|9034.3|9035.4|9033|9037.2|9034.8|9034.4|9032|298
1698918600000|2023-11-02 09:50:00|9035.3|9032.9|9032|9029.6|9035.6|9033.2|9031.2|9028.8|279
1698918900000|2023-11-02 09:55:00|9032.1|9029.7|9031.9|9029.5|9032.3|9030.1|9028.9|9026.5|243
1698919200000|2023-11-02 10:00:00|9032|9029.6|9032.9|9031.4|9034|9031.9|9030.8|9028.4|239
1698919500000|2023-11-02 10:05:00|9033|9031.5|9036.2|9033.8|9036.3|9034.6|9030.6|9029.1|256
1698919800000|2023-11-02 10:10:00|9036.1|9033.7|9036.6|9034.2|9036.6|9034.2|9034.6|9032.2|254
1698920100000|2023-11-02 10:15:00|9036.5|9034.1|9039.7|9037.3|9040.3|9037.9|9036.5|9034.1|254
1698920400000|2023-11-02 10:20:00|9039.4|9037|9034.5|9032.1|9039.7|9037.3|9034.3|9031.9|272
1698920700000|2023-11-02 10:25:00|9034.6|9032.2|9036.4|9034|9036.9|9034.5|9034.3|9031.9|214
1698921000000|2023-11-02 10:30:00|9036.2|9033.8|9038.6|9036.2|9039|9036.6|9036.2|9033.8|193
1698921300000|2023-11-02 10:35:00|9038.3|9035.9|9037.6|9035.2|9038.5|9036.1|9036.7|9034.3|157
1698921600000|2023-11-02 10:40:00|9037.5|9035.1|9036.1|9033.7|9037.9|9035.5|9034.7|9032.3|226
1698921900000|2023-11-02 10:45:00|9036.2|9033.8|9035.4|9033.9|9037.3|9035|9035.3|9033.4|185
1698922200000|2023-11-02 10:50:00|9035.5|9034|9036.2|9034.7|9036.4|9034.9|9034.2|9032.5|161
1698922500000|2023-11-02 10:55:00|9036.3|9034.8|9035.8|9034.3|9037.1|9035.5|9035.2|9032.9|213
1698922800000|2023-11-02 11:00:00|9035.7|9034.2|9037.5|9035.1|9038.6|9036.6|9034.2|9032.6|235
1698923100000|2023-11-02 11:05:00|9037.6|9035.2|9039|9037.5|9040|9038|9036.9|9035.1|191
1698923400000|2023-11-02 11:10:00|9038.9|9037.4|9039.2|9037.7|9042.4|9040|9037.6|9036.1|288
1698923700000|2023-11-02 11:15:00|9039.1|9037.6|9042.2|9040.7|9042.5|9040.8|9037.9|9036.4|227
1698924000000|2023-11-02 11:20:00|9042.4|9040.9|9044.7|9042.3|9046.5|9044.6|9042.4|9040.5|264
1698924300000|2023-11-02 11:25:00|9044.6|9042.2|9044|9041.6|9045.4|9043.2|9043|9040.6|194
1698924600000|2023-11-02 11:30:00|9043.9|9041.5|9045.2|9042.8|9045.7|9043.3|9042.6|9040.2|196
1698924900000|2023-11-02 11:35:00|9045.3|9042.9|9045.5|9043.1|9046|9043.6|9044.2|9041.8|178
1698925200000|2023-11-02 11:40:00|9045.4|9043|9048.5|9046.1|9048.6|9046.2|9044.8|9042.4|167
1698925500000|2023-11-02 11:45:00|9048.6|9046.2|9050.1|9047.7|9050.9|9048.5|9047|9044.6|190
1698925800000|2023-11-02 11:50:00|9049.7|9047.3|9048.7|9046.3|9051.6|9049.2|9048.2|9045.8|208
1698926100000|2023-11-02 11:55:00|9048.6|9046.2|9048.1|9045.7|9049|9046.6|9047|9044.6|182
1698926400000|2023-11-02 12:00:00|9047.4|9045|9047.5|9045.1|9049.1|9046.7|9043.3|9040.9|429
1698926700000|2023-11-02 12:05:00|9047.7|9045.3|9044.3|9041.9|9048.3|9045.9|9044.1|9041.7|337
1698927000000|2023-11-02 12:10:00|9044.4|9042|9038.9|9037.4|9044.9|9042.5|9038.4|9036.2|367
1698927300000|2023-11-02 12:15:00|9038.6|9037.1|9040|9037.6|9040.4|9038.5|9035.7|9034.2|293
1698927600000|2023-11-02 12:20:00|9039.9|9037.5|9037.8|9035.4|9042.4|9040|9036.7|9034.3|381
1698927900000|2023-11-02 12:25:00|9037.9|9035.5|9043.9|9039.8|9043.9|9039.8|9037.3|9035|378
1698928200000|2023-11-02 12:30:00|9043.8|9040.1|9043|9040.6|9043.9|9040.6|9034.3|9031.6|754
1698928500000|2023-11-02 12:35:00|9042.9|9040.5|9036.6|9034.2|9042.9|9040.5|9035.5|9033.1|675
1698928800000|2023-11-02 12:40:00|9036.5|9034.1|9034.2|9031.8|9038.7|9036.9|9034.2|9031.8|512
1698929100000|2023-11-02 12:45:00|9034|9031.6|9027.8|9026.3|9036|9033.6|9026.5|9025|595
1698929400000|2023-11-02 12:50:00|9027.7|9026.2|9026.8|9024.4|9029.4|9027|9024.5|9022.1|446
1698929700000|2023-11-02 12:55:00|9026.7|9024.3|9024.4|9022|9027|9025.1|9023.2|9021.7|394
1698930000000|2023-11-02 13:00:00|9024.5|9022.1|9026.2|9023.8|9026.8|9024.5|9021|9019|475
1698930300000|2023-11-02 13:05:00|9026.1|9023.7|9027.4|9025|9027.7|9025.3|9025|9022.6|360
1698930600000|2023-11-02 13:10:00|9026.9|9024.5|9020.4|9018|9027.5|9025.1|9019.1|9016.7|393
1698930900000|2023-11-02 13:15:00|9020.5|9018.1|9028.1|9025.7|9030.4|9028|9020.5|9018.1|369
1698931200000|2023-11-02 13:20:00|9028.2|9025.8|9031|9028.6|9032.7|9030.3|9028|9025.6|445
1698931500000|2023-11-02 13:25:00|9030.7|9028.3|9032.2|9030.7|9035.1|9032.7|9030.2|9027.8|416
1698931800000|2023-11-02 13:30:00|9032.3|9030.8|9029.2|9027.7|9036.7|9034.3|9029.2|9027.7|465
1698932100000|2023-11-02 13:35:00|9029.3|9027.8|9029.5|9028|9032.2|9030.7|9028.9|9026.7|400
1698932400000|2023-11-02 13:40:00|9029.4|9027.9|9033.4|9031.9|9036.5|9034.1|9027.5|9026|425
1698932700000|2023-11-02 13:45:00|9033.6|9032.1|9038.5|9037|9039.5|9037.5|9033.6|9031.6|432
1698933000000|2023-11-02 13:50:00|9038.4|9036.9|9038.1|9035.7|9038.8|9037.3|9034.3|9032.6|398
1698933300000|2023-11-02 13:55:00|9038.3|9035.9|9034.6|9032.2|9039|9036.6|9034.3|9031.9|355
1698933600000|2023-11-02 14:00:00|9034.7|9032.3|9037.1|9035.6|9039.7|9037.3|9034.6|9032.2|526
1698933900000|2023-11-02 14:05:00|9036.9|9035.4|9045.4|9043.9|9046.4|9044.9|9036.4|9034|524
1698934200000|2023-11-02 14:10:00|9045.6|9044.1|9040.9|9039.4|9047.6|9046|9039.9|9038.4|347
1698934500000|2023-11-02 14:15:00|9041.1|9039.6|9041.2|9039.7|9041.9|9040.2|9039.7|9038|321
1698934800000|2023-11-02 14:20:00|9041.3|9039.8|9043.4|9041.9|9044.8|9042.4|9040.7|9039.2|282
1698935100000|2023-11-02 14:25:00|9043.5|9042|9048.4|9046|9048.7|9046.3|9042.6|9041.1|374
1698935400000|2023-11-02 14:30:00|9048.5|9046.1|9045.1|9042.7|9049.8|9048.2|9045.1|9042.7|445
1698935700000|2023-11-02 14:35:00|9044.9|9042.5|9042.7|9040.3|9049.4|9047.5|9041.6|9040.1|359
1698936000000|2023-11-02 14:40:00|9042.6|9040.2|9041.7|9040.2|9044.2|9041.8|9041|9039.3|315
1698936300000|2023-11-02 14:45:00|9041.8|9040.3|9044.3|9041.9|9044.4|9042.2|9041.8|9040|291
1698936600000|2023-11-02 14:50:00|9044.4|9042|9042.6|9040.2|9046.9|9044.5|9042.5|9040.2|402
1698936900000|2023-11-02 14:55:00|9042.7|9040.3|9046|9043.6|9046.2|9043.8|9041.6|9039.8|303
1698937200000|2023-11-02 15:00:00|9045.5|9044|9043|9041.5|9046.4|9044.9|9041.6|9040.1|311
1698937500000|2023-11-02 15:05:00|9042.7|9041.2|9043.6|9042.1|9046.7|9044.8|9042.4|9040.5|364
1698937800000|2023-11-02 15:10:00|9043.5|9042|9045|9043.5|9046.1|9044.6|9041|9039.5|328
1698938100000|2023-11-02 15:15:00|9045.1|9043.6|9047.2|9045.7|9049.4|9047.9|9045.1|9043.6|401
1698938400000|2023-11-02 15:20:00|9047.1|9045.6|9049.1|9046.7|9050.3|9048.2|9046.2|9044.7|280
1698938700000|2023-11-02 15:25:00|9049.2|9046.8|9047.3|9045.8|9050.1|9048.2|9047.1|9044.7|342
1698939000000|2023-11-02 15:30:00|9047.4|9045.9|9052.9|9051.4|9053.4|9051.7|9047.4|9045.9|384
1698939300000|2023-11-02 15:35:00|9053|9051.5|9055.2|9052.8|9055.3|9052.9|9051.2|9049.2|276
1698939600000|2023-11-02 15:40:00|9055.3|9052.9|9054.3|9051.9|9056.4|9054.5|9052.1|9049.8|273
1698939900000|2023-11-02 15:45:00|9054.1|9051.7|9060.5|9059|9061.4|9059.4|9054.1|9051.7|366
1698940200000|2023-11-02 15:50:00|9060.4|9058.9|9062.5|9061|9066|9063.7|9060.4|9058.9|476
1698940500000|2023-11-02 15:55:00|9062.8|9061.3|9062.6|9060.2|9065.4|9063.9|9061.6|9059.2|424
1698940800000|2023-11-02 16:00:00|9062.5|9060.1|9063.5|9061.1|9065.1|9063.6|9061.1|9059|352
1698941100000|2023-11-02 16:05:00|9063.4|9061|9065.6|9063.2|9067.3|9064.9|9062.3|9059.9|335
1698941400000|2023-11-02 16:10:00|9065.5|9063.1|9063.3|9060.9|9068|9066.5|9063.3|9060.9|350
1698941700000|2023-11-02 16:15:00|9063.2|9060.8|9064.2|9062.7|9066.1|9064|9062.1|9059.9|259
1698942000000|2023-11-02 16:20:00|9064.6|9063.1|9065.3|9063.8|9065.5|9064|9063.9|9062.4|169
1698942300000|2023-11-02 16:25:00|9065.2|9063.7|9063.4|9061.9|9067.7|9065.7|9063.3|9061.8|250
1698942600000|2023-11-02 16:30:00|9063.3|9061.8|9062.7|9061.2|9063.8|9062.3|9061|9059.5|212
1698942900000|2023-11-02 16:35:00|9062.8|9061.3|9062.9|9060.5|9063.4|9061.3|9060.5|9058.6|236
1698943200000|2023-11-02 16:40:00|9063|9060.6|9067.1|9065.6|9070.2|9067.8|9062.6|9060.2|252
1698943500000|2023-11-02 16:45:00|9067.2|9065.7|9063.8|9062.3|9068|9066.5|9063.8|9062.3|213
1698943800000|2023-11-02 16:50:00|9063.9|9062.4|9061.8|9059.4|9064.3|9062.8|9058.8|9056.4|210
1698944100000|2023-11-02 16:55:00|9061.9|9059.5|9061.3|9058.9|9062.6|9060.8|9060.6|9058.2|294
1698944400000|2023-11-02 17:00:00|9061.2|9058.8|9059|9056.6|9062|9059.7|9056.8|9054.4|309
1698944700000|2023-11-02 17:05:00|9058.9|9056.5|9055.9|9053.5|9059.3|9056.9|9055.9|9053.5|228
1698945000000|2023-11-02 17:10:00|9056|9053.6|9054.8|9052.4|9056.3|9053.9|9054.3|9051.9|205
1698945300000|2023-11-02 17:15:00|9054.9|9052.5|9053.6|9052.1|9055.9|9053.5|9053.6|9051.2|161
1698945600000|2023-11-02 17:20:00|9053.7|9052.2|9051.9|9049.5|9054|9052.2|9051.9|9049.5|124
1698945900000|2023-11-02 17:25:00|9051.8|9049.4|9052.1|9049.7|9052.8|9050.4|9051.7|9049.3|127
1698946200000|2023-11-02 17:30:00|9052|9049.6|9049.9|9047.5|9052|9049.6|9049.2|9046.8|152
1698946500000|2023-11-02 17:35:00|9050|9047.6|9048.4|9046|9050.9|9049.3|9048.4|9046|146
1698946800000|2023-11-02 17:40:00|9048.5|9046.1|9048.4|9046|9049.2|9047.5|9047.8|9045.4|131
1698947100000|2023-11-02 17:45:00|9048.5|9046.1|9049.5|9048|9049.6|9048.1|9047.9|9046.1|118
1698947400000|2023-11-02 17:50:00|9049.6|9048.1|9048.2|9046.7|9049.6|9048.1|9047.8|9046.3|144
1698947700000|2023-11-02 17:55:00|9048.3|9046.8|9051.6|9050.1|9051.6|9050.1|9048.3|9046.8|177
1698948000000|2023-11-02 18:00:00|9051.7|9050.2|9053.6|9052.1|9055.1|9052.7|9051.6|9050.1|230
1698948300000|2023-11-02 18:05:00|9053.5|9052|9051.1|9048.7|9054.8|9053|9051.1|9048.7|166
1698948600000|2023-11-02 18:10:00|9050.7|9048.3|9050.1|9047.7|9051.3|9048.9|9049|9047.5|135
1698948900000|2023-11-02 18:15:00|9050|9047.6|9052.1|9050.6|9052.4|9050.9|9049|9046.8|159
1698949200000|2023-11-02 18:20:00|9052|9050.5|9052.8|9051.3|9053.8|9052.3|9051.1|9049|199
1698949500000|2023-11-02 18:25:00|9052.9|9051.4|9053.8|9052.3|9054.3|9052.8|9052.8|9051.3|125
1698949800000|2023-11-02 18:30:00|9053.7|9052.2|9054.9|9053.4|9055.2|9053.5|9053.4|9051.9|130
1698950100000|2023-11-02 18:35:00|9054.8|9053.3|9053.1|9051.6|9054.9|9053.4|9052.8|9051.3|113
1698950400000|2023-11-02 18:40:00|9053.5|9051.1|9056.8|9054.4|9058|9055.6|9052.8|9050.8|193
1698950700000|2023-11-02 18:45:00|9056.9|9054.5|9056.8|9054.4|9056.9|9054.5|9054.3|9051.9|196
1698951000000|2023-11-02 18:50:00|9056.7|9054.3|9058.6|9056.2|9058.6|9056.2|9056.7|9054.3|91
1698951300000|2023-11-02 18:55:00|9058.5|9056.1|9058.1|9056.6|9059.7|9057.8|9057.5|9055.1|208
1698951600000|2023-11-02 19:00:00|9058.5|9057|9059.9|9057.5|9061|9059.1|9057.6|9056.1|216
1698951900000|2023-11-02 19:05:00|9060|9057.6|9058.6|9057.1|9060.3|9058.8|9057.7|9056.2|197
1698952200000|2023-11-02 19:10:00|9058.7|9057.2|9058.7|9057.2|9059.8|9057.7|9058|9056.5|116
1698952500000|2023-11-02 19:15:00|9058.5|9057|9059|9057.5|9059.9|9058.4|9058.4|9056.9|109
1698952800000|2023-11-02 19:20:00|9059.1|9057.6|9061.1|9059.6|9061.3|9059.8|9058.1|9056.6|95
1698953100000|2023-11-02 19:25:00|9061.2|9059.7|9061.7|9060.2|9061.7|9060.2|9060.3|9058.8|90
1698953400000|2023-11-02 19:30:00|9061.6|9060.1|9062.2|9060.7|9062.3|9060.8|9061|9059.5|77
1698953700000|2023-11-02 19:35:00|9062.3|9060.8|9063.2|9061.7|9063.2|9061.7|9062.2|9060.7|101
1698954000000|2023-11-02 19:40:00|9063.1|9061.6|9062.9|9061.4|9063.5|9062|9061.5|9060|118
1698954300000|2023-11-02 19:45:00|9063.1|9061.6|9062.7|9061.2|9063.5|9061.7|9062.1|9060.6|90
1698954600000|2023-11-02 19:50:00|9062.6|9061.1|9059.5|9058|9062.7|9061.2|9059.4|9057.9|113
1698954900000|2023-11-02 19:55:00|9059.6|9058.1|9059.8|9057.4|9060.9|9059.2|9059.2|9057.3|146
1698955200000|2023-11-02 20:00:00|9059.9|9057.5|9061.7|9059.3|9061.8|9059.4|9059.4|9057.4|79
1698955500000|2023-11-02 20:05:00|9061.6|9059.2|9062.2|9059.8|9063.1|9060.7|9061.6|9059.2|85
1698955800000|2023-11-02 20:10:00|9062.3|9059.9|9062.9|9060.5|9063|9060.6|9061.7|9059.3|128
1698956100000|2023-11-02 20:15:00|9063|9060.6|9061.1|9058.7|9063.1|9060.7|9060.5|9058.1|92
1698956400000|2023-11-02 20:20:00|9061.2|9058.8|9062.1|9060.6|9062.5|9060.6|9060.2|9057.8|96
1698956700000|2023-11-02 20:25:00|9062|9060.5|9061.5|9059.1|9063.1|9060.7|9061.4|9059|62
1698957000000|2023-11-02 20:30:00|9062|9059.6|9061.6|9059.2|9062|9059.6|9061.4|9059|92
1698957300000|2023-11-02 20:35:00|9061.8|9059.4|9061.2|9058.8|9061.8|9059.4|9061.1|9058.7|78
1698957600000|2023-11-02 20:40:00|9061.1|9058.7|9060.2|9057.8|9061.2|9058.8|9059.7|9057.3|66
1698957900000|2023-11-02 20:45:00|9060.3|9057.9|9060.7|9058.3|9061|9058.6|9059.9|9057.5|51
1698958200000|2023-11-02 20:50:00|9060.8|9058.4|9061.1|9058.7|9061.2|9058.8|9060.7|9058.3|41
1698958500000|2023-11-02 20:55:00|9061|9058.6|9060.9|9056.9|9062|9058.8|9060.1|9056.9|220
1698958800000|2023-11-02 21:00:00|9063.2|9058.2|9065.9|9060.9|9065.9|9060.9|9063.2|9058.2|4
1698959100000|2023-11-02 21:05:00|9066.8|9061.8|9065.3|9060.3|9066.8|9061.8|9065.3|9060.3|7
1698959400000|2023-11-02 21:10:00|9065.4|9060.4|9064.8|9059.8|9065.4|9060.4|9064.7|9059.7|7
1698959700000|2023-11-02 21:15:00|9064.9|9059.9|9064.8|9059.8|9065|9060|9064.4|9059.4|672
1698960000000|2023-11-02 21:20:00|9064.9|9059.9|9064.7|9059.7|9065|9060|9064.6|9059.6|87
1698960300000|2023-11-02 21:25:00|9064.8|9059.8|9066.1|9061.1|9066.3|9061.3|9064.7|9059.7|19
1698960600000|2023-11-02 21:30:00|9066|9061|9065.4|9060.4|9066.3|9061.3|9065|9060|106
1698960900000|2023-11-02 21:35:00|9065.5|9060.5|9064.7|9059.7|9065.5|9060.5|9064.1|9059.1|387
1698961200000|2023-11-02 21:40:00|9065.3|9060.3|9065|9060|9065.5|9060.5|9064.4|9059.4|331
1698961500000|2023-11-02 21:45:00|9062.9|9057.9|9062.9|9057.9|9064|9059|9061.7|9056.7|352
1698961800000|2023-11-02 21:50:00|9063|9058|9062.1|9057.1|9063.4|9058.4|9060.9|9055.9|422
1698962100000|2023-11-02 21:55:00|9063.1|9056.6|9062.3|9055.8|9065.6|9059.1|9062|9055.5|317
1698962400000|2023-11-02 22:00:00|9062.1|9055.6|9059.5|9055.6|9063.2|9057.4|9059|9055.1|125
1698962700000|2023-11-02 22:05:00|9059.9|9056|9059.5|9055.6|9060|9056.1|9059.5|9055.6|28
1698963000000|2023-11-02 22:10:00|9059.7|9055.8|9059.7|9055.8|9059.7|9055.8|9059.2|9055.3|40
1698963300000|2023-11-02 22:15:00|9059.5|9055.6|9058.9|9055|9059.7|9055.8|9057.9|9054|120
1698963600000|2023-11-02 22:20:00|9059|9055.1|9060.4|9056.5|9060.5|9056.6|9058.9|9055|50
1698963900000|2023-11-02 22:25:00|9060.3|9056.4|9060.4|9056.5|9061|9057.1|9060.2|9056.3|139
1698964200000|2023-11-02 22:30:00|9060.5|9056.6|9060.2|9056.3|9060.7|9056.8|9060.1|9056.2|140
1698964500000|2023-11-02 22:35:00|9060.3|9056.4|9061.3|9057.4|9061.8|9057.9|9060.3|9056.4|46
1698964800000|2023-11-02 22:40:00|9061.2|9057.3|9061.6|9057.7|9061.7|9057.8|9061.1|9057.2|20
1698965100000|2023-11-02 22:45:00|9061.7|9057.8|9061.9|9058|9062|9058.1|9061.5|9057.6|80
1698965400000|2023-11-02 22:50:00|9061.8|9057.9|9061.7|9057.8|9061.9|9058|9061.5|9057.6|24
1698965700000|2023-11-02 22:55:00|9061.8|9057.9|9062.6|9058.7|9062.7|9058.8|9061.7|9057.8|62
1698966000000|2023-11-02 23:00:00|9063.5|9059.6|9061.9|9058|9063.5|9059.6|9061.2|9057.3|47
1698966300000|2023-11-02 23:05:00|9061.2|9058.8|9061|9058.6|9061.3|9058.9|9060.2|9057.8|69
1698966600000|2023-11-02 23:10:00|9060.9|9058.5|9061.5|9059.1|9061.9|9059.5|9060.9|9058.5|71
1698966900000|2023-11-02 23:15:00|9061.4|9059|9061.7|9059.3|9061.9|9059.5|9060.9|9058.5|50
1698967200000|2023-11-02 23:20:00|9061.8|9059.4|9061.4|9059|9061.8|9059.9|9061.1|9058.7|67
1698967500000|2023-11-02 23:25:00|9061.3|9058.9|9060.9|9058.5|9061.9|9059.5|9060.9|9058.5|33
1698967800000|2023-11-02 23:30:00|9061|9058.6|9061|9058.6|9061.4|9059|9060.8|9058.4|41
1698968100000|2023-11-02 23:35:00|9061.1|9058.7|9061.7|9059.3|9061.7|9059.3|9061.1|9058.7|26
1698968400000|2023-11-02 23:40:00|9061.8|9059.4|9062|9059.6|9062|9059.6|9061.4|9059|49
1698968700000|2023-11-02 23:45:00|9062.1|9059.7|9061.7|9059.3|9062.2|9060|9061.5|9059.1|49
1698969000000|2023-11-02 23:50:00|9061.8|9059.4|9061.9|9059.5|9062.2|9059.8|9061.7|9059.3|74
1698969300000|2023-11-02 23:55:00|9061.8|9059.4|9063.1|9060.7|9063.2|9061.1|9061.8|9059.4|54
1698969600000|2023-11-03 00:00:00|9063|9060.6|9060.9|9058.5|9063|9060.6|9060.7|9058.3|56
1698969900000|2023-11-03 00:05:00|9061.1|9058.7|9058|9055.6|9061.3|9058.9|9058|9055.6|74
1698970200000|2023-11-03 00:10:00|9058.1|9055.7|9057.5|9055.1|9058.2|9055.8|9056.9|9054.5|63
1698970500000|2023-11-03 00:15:00|9057.6|9055.2|9057.9|9055.5|9058|9055.6|9057.5|9055.1|32
1698970800000|2023-11-03 00:20:00|9057.8|9055.4|9058.5|9056.1|9058.5|9056.6|9057.5|9055.4|50
1698971100000|2023-11-03 00:25:00|9058.6|9056.2|9062.1|9059.7|9062.5|9060.5|9058.5|9056.1|89
1698971400000|2023-11-03 00:30:00|9062.2|9059.8|9061|9058.6|9062.2|9059.8|9060.4|9058|75
1698971700000|2023-11-03 00:35:00|9060.9|9058.5|9059.3|9056.9|9060.9|9058.5|9059.2|9056.8|79
1698972000000|2023-11-03 00:40:00|9059.4|9057|9059.3|9056.9|9059.4|9057.4|9058.8|9056.4|78
1698972300000|2023-11-03 00:45:00|9059.2|9056.8|9061.5|9059.1|9061.7|9059.3|9058.8|9056.4|84
1698972600000|2023-11-03 00:50:00|9061.7|9059.3|9060.4|9058|9061.7|9059.3|9060.4|9058|99
1698972900000|2023-11-03 00:55:00|9060.5|9058.1|9058.9|9056.5|9060.5|9058.1|9058.8|9056.4|116
1698973200000|2023-11-03 01:00:00|9058.8|9056.4|9060.4|9058|9060.9|9058.5|9058.6|9056.2|128
1698973500000|2023-11-03 01:05:00|9060.5|9058.1|9061.3|9058.9|9063.1|9060.7|9060.4|9058|113
1698973800000|2023-11-03 01:10:00|9061.4|9059|9060.8|9058.4|9061.4|9059|9060.1|9057.7|104
1698974100000|2023-11-03 01:15:00|9060.9|9058.5|9060.1|9057.7|9061|9058.6|9059.6|9057.2|116
1698974400000|2023-11-03 01:20:00|9060|9057.6|9060.9|9058.5|9061.4|9059|9059.2|9056.8|92
1698974700000|2023-11-03 01:25:00|9061|9058.6|9059.7|9057.3|9061.2|9058.8|9059.7|9057.3|55
1698975000000|2023-11-03 01:30:00|9060.2|9057.8|9059.6|9057.2|9060.3|9057.9|9059.2|9056.8|146
1698975300000|2023-11-03 01:35:00|9059.4|9057|9060.1|9057.7|9060.3|9057.9|9058.6|9056.2|151
1698975600000|2023-11-03 01:40:00|9060|9057.6|9059.3|9056.9|9060.3|9057.9|9058.4|9056|97
1698975900000|2023-11-03 01:45:00|9059.4|9057|9060.7|9058.3|9060.7|9058.3|9058.5|9056.1|101
1698976200000|2023-11-03 01:50:00|9060.6|9058.2|9059.5|9057.1|9060.7|9058.3|9059.5|9057.1|74
1698976500000|2023-11-03 01:55:00|9059.4|9057|9058.6|9056.2|9060|9057.6|9058.3|9055.9|116
1698976800000|2023-11-03 02:00:00|9058.7|9056.3|9059.6|9057.2|9060.1|9057.7|9058|9055.6|169
1698977100000|2023-11-03 02:05:00|9059.7|9057.3|9058.2|9055.8|9059.9|9057.5|9057.9|9055.5|180
1698977400000|2023-11-03 02:10:00|9058.3|9055.9|9056.4|9054|9058.4|9056|9056.3|9053.9|74
1698977700000|2023-11-03 02:15:00|9056.3|9053.9|9058.4|9056|9058.5|9056.1|9055.6|9053.2|112
1698978000000|2023-11-03 02:20:00|9058.3|9055.9|9057.6|9055.2|9058.3|9055.9|9057|9054.6|90
1698978300000|2023-11-03 02:25:00|9057.5|9055.1|9056.9|9054.5|9057.6|9055.2|9056.1|9053.9|102
1698978600000|2023-11-03 02:30:00|9056.7|9054.3|9055.9|9053.5|9056.9|9054.5|9055.4|9053|139
1698978900000|2023-11-03 02:35:00|9056|9053.6|9055.3|9052.9|9056.4|9054|9054.9|9052.7|72
1698979200000|2023-11-03 02:40:00|9055.4|9053|9055.8|9053.4|9056|9054.3|9054.8|9052.8|82
1698979500000|2023-11-03 02:45:00|9055.7|9053.3|9057.1|9054.7|9057.8|9055.4|9055.7|9053.3|84
1698979800000|2023-11-03 02:50:00|9057|9054.6|9055.9|9053.5|9057.9|9055.5|9055.6|9053.5|94
1698980100000|2023-11-03 02:55:00|9056|9053.6|9054.9|9053.4|9056|9053.6|9054.9|9052.8|88
1698980400000|2023-11-03 03:00:00|9055.1|9053.6|9056.4|9054|9056.5|9054.1|9055|9053|76
1698980700000|2023-11-03 03:05:00|9056.5|9054.1|9055.8|9053.4|9056.9|9054.5|9055.8|9053.4|75
1698981000000|2023-11-03 03:10:00|9055.9|9053.5|9056.4|9054|9056.7|9054.3|9055.8|9053.4|46
1698981300000|2023-11-03 03:15:00|9056.5|9054.1|9056|9053.6|9057.8|9055.4|9056|9053.6|68
1698981600000|2023-11-03 03:20:00|9055.9|9053.5|9055.2|9052.8|9056|9053.6|9054.7|9052.3|70
1698981900000|2023-11-03 03:25:00|9055.3|9052.9|9055.5|9053.1|9055.5|9053.1|9054.6|9052.2|50
1698982200000|2023-11-03 03:30:00|9055.4|9053|9055.2|9052.8|9055.6|9053.2|9054.9|9052.5|48
1698982500000|2023-11-03 03:35:00|9055.4|9053|9054.6|9053.1|9055.6|9053.2|9054.6|9052.5|62
1698982800000|2023-11-03 03:40:00|9054.7|9053.2|9054.8|9053.3|9055.4|9053.3|9054.7|9052.4|85
1698983100000|2023-11-03 03:45:00|9055.4|9053.9|9055.7|9054.2|9056.5|9054.5|9055.4|9053.2|78
1698983400000|2023-11-03 03:50:00|9056|9054.5|9058.3|9055.9|9059.1|9056.7|9055.7|9053.4|134
1698983700000|2023-11-03 03:55:00|9058.4|9056|9058.3|9055.9|9059.2|9056.8|9058|9055.8|91
1698984000000|2023-11-03 04:00:00|9058.4|9056|9058.2|9055.8|9058.6|9056.2|9057.4|9055|107
1698984300000|2023-11-03 04:05:00|9058.3|9055.9|9057.7|9055.3|9058.4|9056|9057.7|9055.3|53
1698984600000|2023-11-03 04:10:00|9057.6|9055.2|9056.2|9053.8|9058.1|9055.7|9055.8|9053.4|201
1698984900000|2023-11-03 04:15:00|9055.9|9053.5|9055.5|9053.1|9056|9053.9|9055.3|9052.9|151
1698985200000|2023-11-03 04:20:00|9055.4|9053|9055.2|9052.8|9055.8|9053.7|9054.6|9052.6|70
1698985500000|2023-11-03 04:25:00|9055.1|9052.7|9055.8|9053.4|9056.1|9054.1|9054.3|9052.4|73
1698985800000|2023-11-03 04:30:00|9055.7|9053.3|9056.6|9054.2|9056.8|9054.4|9055.6|9053.2|59
1698986100000|2023-11-03 04:35:00|9056.7|9054.3|9056.8|9055.3|9057.7|9055.8|9056.7|9054.3|68
1698986400000|2023-11-03 04:40:00|9056.7|9055.2|9056.6|9054.2|9057.8|9055.4|9056.3|9054.1|58
1698986700000|2023-11-03 04:45:00|9056.5|9054.1|9055.6|9053.2|9056.9|9055.1|9055.3|9053.2|108
1698987000000|2023-11-03 04:50:00|9055.9|9053.5|9055.3|9052.9|9056.4|9054|9055.3|9052.9|144
1698987300000|2023-11-03 04:55:00|9055.4|9053|9055.7|9053.3|9056.4|9054|9055.1|9052.7|170
1698987600000|2023-11-03 05:00:00|9055.8|9053.4|9055.6|9053.2|9055.8|9053.7|9054.8|9052.8|82
1698987900000|2023-11-03 05:05:00|9055.1|9053.6|9053.8|9051.4|9055.7|9053.6|9053.7|9051.3|100
1698988200000|2023-11-03 05:10:00|9053.7|9051.3|9054.7|9053.2|9055.1|9053.3|9053.3|9051.3|61
1698988500000|2023-11-03 05:15:00|9054.8|9053.3|9054.1|9051.7|9054.9|9053.3|9053.5|9051.4|72
1698988800000|2023-11-03 05:20:00|9054.2|9051.8|9054.9|9052.5|9055|9052.6|9053.9|9051.5|81
1698989100000|2023-11-03 05:25:00|9054.8|9052.4|9055.3|9052.9|9056.2|9053.8|9054.8|9052.4|64
1698989400000|2023-11-03 05:30:00|9055.2|9052.8|9053.1|9050.7|9055.2|9052.8|9053|9050.6|68
1698989700000|2023-11-03 05:35:00|9053.2|9050.8|9052.5|9050.1|9054|9051.6|9052.2|9049.8|73
1698990000000|2023-11-03 05:40:00|9052.6|9050.2|9053.5|9051.1|9054.5|9052.1|9052.2|9049.8|69
1698990300000|2023-11-03 05:45:00|9053.6|9051.2|9052.7|9050.3|9053.6|9051.7|9051.5|9049.6|59
1698990600000|2023-11-03 05:50:00|9052.6|9050.2|9052.5|9050.1|9052.8|9050.8|9051.9|9049.5|49
1698990900000|2023-11-03 05:55:00|9052.6|9050.2|9052.2|9049.8|9052.6|9050.2|9051.8|9049.4|77
1698991200000|2023-11-03 06:00:00|9052.1|9049.7|9052.3|9049.9|9052.8|9050.4|9050.6|9048.2|214
1698991500000|2023-11-03 06:05:00|9052.4|9050|9054.1|9051.7|9054.5|9052.1|9052.1|9049.7|151
1698991800000|2023-11-03 06:10:00|9054|9051.6|9053.2|9050.8|9054.1|9051.7|9052.4|9050|101
1698992100000|2023-11-03 06:15:00|9053.3|9050.9|9054.1|9051.7|9054.1|9051.7|9052.5|9050.1|94
1698992400000|2023-11-03 06:20:00|9054|9051.6|9053.9|9051.5|9054.5|9052.1|9052.7|9050.4|76
1698992700000|2023-11-03 06:25:00|9053.4|9051.9|9053.1|9050.7|9053.6|9051.9|9052.1|9050.1|58
1698993000000|2023-11-03 06:30:00|9053.2|9050.8|9053.2|9050.8|9053.9|9051.5|9053|9050.6|56
1698993300000|2023-11-03 06:35:00|9053|9050.6|9053.1|9050.7|9054.5|9052.1|9053|9050.6|61
1698993600000|2023-11-03 06:40:00|9053.5|9051.1|9054|9051.6|9054.2|9052.2|9053|9050.6|59
1698993900000|2023-11-03 06:45:00|9054.2|9051.8|9055.7|9053.3|9055.7|9053.3|9054.1|9051.7|98
1698994200000|2023-11-03 06:50:00|9055.6|9053.2|9055.3|9052.9|9056.4|9054|9054.8|9052.4|94
1698994500000|2023-11-03 06:55:00|9055.2|9052.8|9056.4|9054|9057|9054.6|9055.1|9052.7|159
1698994800000|2023-11-03 07:00:00|9056.7|9054.3|9058.3|9055.9|9059.7|9057.3|9055.5|9053.1|199
1698995100000|2023-11-03 07:05:00|9058.2|9055.8|9056.5|9054.1|9058.2|9056.2|9055.8|9053.4|167
1698995400000|2023-11-03 07:10:00|9056.6|9054.2|9055|9052.6|9057.3|9055.4|9053.8|9051.4|199
1698995700000|2023-11-03 07:15:00|9055.1|9052.7|9054.8|9052.4|9055.7|9053.3|9053.7|9051.3|201
1698996000000|2023-11-03 07:20:00|9055|9052.6|9053.5|9051.1|9055.1|9052.7|9052.7|9050.3|178
1698996300000|2023-11-03 07:25:00|9053.4|9051|9053.9|9051.5|9054.7|9052.3|9052.8|9050.9|199
1698996600000|2023-11-03 07:30:00|9054|9051.6|9054.5|9052.1|9055.1|9052.7|9053|9051.1|125
1698996900000|2023-11-03 07:35:00|9054.6|9052.2|9057.3|9054.9|9057.3|9055.2|9054.5|9052.1|136
1698997200000|2023-11-03 07:40:00|9057.4|9055|9059.1|9056.7|9060.1|9058.1|9056.4|9054.9|191
1698997500000|2023-11-03 07:45:00|9059.2|9056.8|9059.2|9057.7|9060|9058.5|9057.5|9055.1|241
1698997800000|2023-11-03 07:50:00|9059.3|9057.8|9060|9058.5|9060.7|9058.7|9059|9057.1|158
1698998100000|2023-11-03 07:55:00|9060.1|9058.6|9060.7|9059.2|9061.7|9060.2|9059.3|9057.8|149
1698998400000|2023-11-03 08:00:00|9060.9|9059.4|9064.6|9062.2|9064.7|9062.4|9058.8|9056.8|246
1698998700000|2023-11-03 08:05:00|9064.5|9062.1|9063.8|9061.4|9065.7|9063.3|9061.8|9059.4|273
1698999000000|2023-11-03 08:10:00|9063.7|9061.3|9061.9|9060.4|9064.4|9062.2|9060.2|9058.2|204
1698999300000|2023-11-03 08:15:00|9062|9060.5|9064.6|9062.2|9065|9062.9|9060.9|9058.5|233
1698999600000|2023-11-03 08:20:00|9064.7|9062.3|9065.5|9063.1|9068|9065.6|9064.3|9061.9|237
1698999900000|2023-11-03 08:25:00|9065.6|9063.2|9065.4|9063|9067|9064.6|9064.6|9062.5|150
1699000200000|2023-11-03 08:30:00|9065.5|9063.1|9069.6|9067.2|9070|9067.6|9065.5|9063.1|166
1699000500000|2023-11-03 08:35:00|9069.5|9067.1|9070|9067.6|9070.3|9067.9|9068|9065.9|152
1699000800000|2023-11-03 08:40:00|9070.2|9067.8|9067.4|9065|9070.2|9067.8|9067.1|9064.7|115
1699001100000|2023-11-03 08:45:00|9067.5|9065.1|9067.9|9065.5|9068.3|9065.9|9065.1|9062.7|160
1699001400000|2023-11-03 08:50:00|9068.2|9065.8|9068.2|9065.8|9069.3|9066.9|9067.1|9064.9|184
1699001700000|2023-11-03 08:55:00|9068.1|9065.7|9070.2|9067.8|9070.2|9067.8|9066.9|9064.5|167
1699002000000|2023-11-03 09:00:00|9070.1|9067.7|9072.7|9070.3|9073.8|9071.4|9069.8|9067.4|297
1699002300000|2023-11-03 09:05:00|9072.6|9070.2|9074.9|9072.5|9075.3|9072.9|9071|9068.6|234
1699002600000|2023-11-03 09:10:00|9075|9072.6|9069.9|9067.5|9075.3|9072.9|9069.7|9067.3|203
1699002900000|2023-11-03 09:15:00|9069.8|9067.4|9068.5|9067|9070.2|9068.3|9067.2|9065.4|247
1699003200000|2023-11-03 09:20:00|9068.6|9067.1|9067.6|9065.2|9069.6|9067.6|9065.4|9063.6|227
1699003500000|2023-11-03 09:25:00|9067.7|9065.3|9065.4|9063|9068.7|9066.3|9065.3|9062.9|233
1699003800000|2023-11-03 09:30:00|9065.3|9062.9|9056|9053.6|9065.3|9062.9|9055.4|9053|277
1699004100000|2023-11-03 09:35:00|9056.1|9053.7|9054.3|9051.9|9056.6|9054.2|9052.4|9050|178
1699004400000|2023-11-03 09:40:00|9054.2|9051.8|9049.3|9047.8|9054.9|9052.5|9049.3|9047.8|153
1699004700000|2023-11-03 09:45:00|9049|9047.5|9044.9|9042.5|9049.6|9048.1|9044.3|9041.9|253
1699005000000|2023-11-03 09:50:00|9045|9042.6|9042.1|9039.7|9045.8|9043.4|9040.8|9038.4|239
1699005300000|2023-11-03 09:55:00|9042.2|9039.8|9043.5|9041.1|9046.4|9044.1|9042.1|9039.7|265
1699005600000|2023-11-03 10:00:00|9043.4|9041|9046.7|9044.3|9047.6|9045.2|9043.4|9041|204
1699005900000|2023-11-03 10:05:00|9046.6|9044.2|9047.3|9045.8|9048.7|9047.2|9045.1|9042.7|190
1699006200000|2023-11-03 10:10:00|9047.4|9045.9|9047|9044.6|9048.9|9046.9|9045.3|9042.9|155
1699006500000|2023-11-03 10:15:00|9046.9|9044.5|9047.3|9044.9|9049.1|9046.7|9046.2|9043.8|242
1699006800000|2023-11-03 10:20:00|9047.4|9045|9046.6|9044.2|9048.8|9046.5|9046.6|9044.2|200
1699007100000|2023-11-03 10:25:00|9046.5|9044.1|9049.2|9046.8|9049.2|9047.1|9046.4|9044|148
1699007400000|2023-11-03 10:30:00|9049.1|9046.7|9048.8|9046.4|9050.2|9047.8|9048|9046.1|139
1699007700000|2023-11-03 10:35:00|9048.7|9046.3|9047.4|9045|9048.7|9046.5|9045.3|9043.1|203
1699008000000|2023-11-03 10:40:00|9047.2|9044.8|9048.1|9045.7|9050|9047.6|9047.1|9044.7|245
1699008300000|2023-11-03 10:45:00|9048|9045.6|9049.2|9046.8|9049.5|9047.6|9048|9045.6|112
1699008600000|2023-11-03 10:50:00|9049.3|9046.9|9048.5|9046.1|9049.6|9047.2|9048.4|9046|189
1699008900000|2023-11-03 10:55:00|9048.6|9046.2|9049.7|9047.3|9050.1|9047.7|9048.4|9046|150
1699009200000|2023-11-03 11:00:00|9049.6|9047.2|9046.7|9045.2|9050|9048|9046.7|9045.2|165
1699009500000|2023-11-03 11:05:00|9047|9045.5|9045.8|9044.3|9048.3|9046.3|9045.8|9044|163
1699009800000|2023-11-03 11:10:00|9045.7|9044.2|9050.4|9048|9050.8|9048.4|9045.7|9044.2|138
1699010100000|2023-11-03 11:15:00|9050.3|9047.9|9047.4|9045|9050.3|9047.9|9047.1|9044.7|173
1699010400000|2023-11-03 11:20:00|9047.2|9044.8|9045.1|9042.7|9047.4|9045.1|9044.8|9042.4|212
1699010700000|2023-11-03 11:25:00|9045|9042.6|9043.3|9040.9|9046.2|9043.8|9043.1|9040.7|143
1699011000000|2023-11-03 11:30:00|9043.4|9041|9044|9041.6|9045.5|9043.4|9043.3|9040.9|274
1699011300000|2023-11-03 11:35:00|9043.9|9041.5|9045.1|9042.7|9047|9044.6|9043.6|9041.2|180
1699011600000|2023-11-03 11:40:00|9045.4|9043|9044|9041.6|9045.9|9043.5|9042.7|9040.3|291
1699011900000|2023-11-03 11:45:00|9044.3|9041.9|9045.2|9042.8|9045.8|9043.4|9042.8|9041|176
1699012200000|2023-11-03 11:50:00|9045.1|9042.7|9049.5|9047.1|9049.8|9047.4|9045|9042.6|264
1699012500000|2023-11-03 11:55:00|9049.9|9047.5|9048.9|9046.5|9052.3|9049.9|9048.6|9046.2|252
1699012800000|2023-11-03 12:00:00|9049.1|9046.7|9049.1|9046.7|9050.1|9048.3|9047.5|9046|190
1699013100000|2023-11-03 12:05:00|9048.9|9046.5|9046|9044.5|9048.9|9047.1|9045.4|9043.9|148
1699013400000|2023-11-03 12:10:00|9045.9|9044.4|9046.2|9044.7|9047.4|9045.3|9045.8|9044|199
1699013700000|2023-11-03 12:15:00|9046.4|9044.9|9043.4|9041.9|9046.4|9044.9|9042|9040.5|178
1699014000000|2023-11-03 12:20:00|9043.9|9042.4|9042.8|9040.4|9046.3|9043.9|9040.8|9039.1|410
1699014300000|2023-11-03 12:25:00|9042.9|9040.5|9045.3|9040.3|9046.5|9043.5|9041.6|9039.2|552
1699014600000|2023-11-03 12:30:00|9044.1|9039.1|9005.5|9003.1|9044.1|9039.1|9002.9|9000.5|1435
1699014900000|2023-11-03 12:35:00|9005.8|9003.4|9001.2|8998.8|9008.4|9006|8996.7|8994.3|1001
1699015200000|2023-11-03 12:40:00|9001|8998.6|8996|8993.6|9005.4|9003|8994.3|8991.9|974
1699015500000|2023-11-03 12:45:00|8995.7|8993.3|8992|8989.6|8997.4|8995|8990.2|8987.8|794
1699015800000|2023-11-03 12:50:00|8991.9|8989.5|8997.6|8995.2|9000|8997.6|8991.8|8989.4|785
1699016100000|2023-11-03 12:55:00|8997.7|8995.3|8992.6|8991.1|8999.8|8997.8|8992.5|8990.9|709
1699016400000|2023-11-03 13:00:00|8992.7|8991.2|8992.1|8990.6|8995.6|8994.1|8990.8|8989.3|549
1699016700000|2023-11-03 13:05:00|8992.2|8990.7|8996|8993.6|8996.1|8993.7|8988.9|8987|572
1699017000000|2023-11-03 13:10:00|8995.9|8993.5|8994.5|8992.1|9002|8999.6|8994.4|8992|573
1699017300000|2023-11-03 13:15:00|8994.6|8992.2|8990.1|8988.6|8994.6|8992.4|8988.7|8987.2|501
1699017600000|2023-11-03 13:20:00|8990.2|8988.7|8996.3|8994.8|8998.8|8996.7|8988|8986.5|637
1699017900000|2023-11-03 13:25:00|8996.5|8995|9005.4|9003|9007|9004.6|8995.9|8994.4|679
1699018200000|2023-11-03 13:30:00|9005.1|9002.7|8997|8995.5|9006.1|9003.7|8994.6|8993.1|631
1699018500000|2023-11-03 13:35:00|8997.2|8995.7|8994.9|8993.4|8998.8|8996.7|8991|8989.5|587
1699018800000|2023-11-03 13:40:00|8995|8993.5|8993.1|8990|8998.4|8996|8990.1|8987.7|522
1699019100000|2023-11-03 13:45:00|8993.4|8990.1|8992|8989.6|8993.4|8990.7|8986.7|8984.3|656
1699019400000|2023-11-03 13:50:00|8992.1|8989.7|8999.3|8996.9|9001.9|8999.8|8990.7|8988.8|613
1699019700000|2023-11-03 13:55:00|8999.2|8996.8|9003.3|8998.3|9005.1|9002.4|8997.7|8995.3|497
1699020000000|2023-11-03 14:00:00|9001.5|8996.5|8998.2|8995.8|9005.8|9003.4|8989.1|8984.1|1148
1699020300000|2023-11-03 14:05:00|8997.8|8995.4|9002.4|9000|9005.9|9003.5|8994.9|8992.5|950
1699020600000|2023-11-03 14:10:00|9002.5|9000.1|9015.2|9012.8|9015.3|9012.9|8998.4|8996|847
1699020900000|2023-11-03 14:15:00|9014.9|9012.5|9005.3|9002.9|9015.1|9012.7|9002.7|9000.3|744
1699021200000|2023-11-03 14:20:00|9005.4|9003|9002.3|9000.8|9005.6|9003.2|8999.4|8997.1|511
1699021500000|2023-11-03 14:25:00|9002.4|9000.9|9008.9|9007.4|9013.3|9010.9|9002|8999.6|618
1699021800000|2023-11-03 14:30:00|9008.8|9007.3|9004.4|9002|9010.2|9008.7|9001.4|8999|579
1699022100000|2023-11-03 14:35:00|9004.3|9001.9|9001.2|8998.8|9006.6|9004.2|9000.6|8998.6|498
1699022400000|2023-11-03 14:40:00|9001.1|8998.7|9007.6|9006.1|9008.4|9006.9|8999.3|8996.9|414
1699022700000|2023-11-03 14:45:00|9007.5|9006|9002.3|8999.9|9007.9|9006|9001.9|8999.5|486
1699023000000|2023-11-03 14:50:00|9002.4|9000|8997.6|8995.2|9002.5|9000.1|8997|8994.9|498
1699023300000|2023-11-03 14:55:00|8997.5|8995.1|8991.7|8990.2|8997.6|8995.2|8991.1|8988.7|413
1699023600000|2023-11-03 15:00:00|8991.8|8990.3|8988.4|8986.9|8991.8|8990.3|8986.8|8985.1|415
1699023900000|2023-11-03 15:05:00|8988.5|8987|8990.9|8988.5|8991.7|8989.3|8986.6|8984.2|391
1699024200000|2023-11-03 15:10:00|8991.3|8988.9|8983.8|8982.3|8992.5|8990.1|8983.6|8982.1|382
1699024500000|2023-11-03 15:15:00|8983.7|8982.2|8982.7|8981.2|8985|8983.5|8981.2|8979.7|339
1699024800000|2023-11-03 15:20:00|8982.4|8980.9|8982.1|8979.7|8985.7|8983.3|8981.2|8979.3|370
1699025100000|2023-11-03 15:25:00|8982.2|8979.8|8983.9|8981.5|8984.6|8982.2|8981.2|8979.2|376
1699025400000|2023-11-03 15:30:00|8983.6|8981.2|8983|8980.6|8984.7|8982.3|8981.6|8979.2|327
1699025700000|2023-11-03 15:35:00|8982.8|8980.4|8987.8|8985.4|8988.2|8986|8981.9|8979.5|376
1699026000000|2023-11-03 15:40:00|8987.7|8985.3|8990.8|8988.4|8991.9|8989.5|8986.7|8984.3|290
1699026300000|2023-11-03 15:45:00|8990.7|8988.3|8986.6|8984.2|8992.3|8990|8985.7|8983.7|466
1699026600000|2023-11-03 15:50:00|8986.5|8984.1|8986.7|8984.3|8988.7|8986.5|8983.7|8982|414
1699026900000|2023-11-03 15:55:00|8986.8|8984.4|8985.4|8983|8987|8984.6|8983.1|8981.3|462
1699027200000|2023-11-03 16:00:00|8985.3|8982.9|8985.3|8982.9|8986|8984.5|8982.5|8980.9|399
1699027500000|2023-11-03 16:05:00|8985.2|8982.8|8984.5|8982.1|8986.2|8984.7|8982.5|8980.1|311
1699027800000|2023-11-03 16:10:00|8984.6|8982.2|8979.8|8978.3|8984.8|8983.3|8979.3|8976.9|379
1699028100000|2023-11-03 16:15:00|8979.7|8978.2|8980.8|8978.4|8982.4|8980.1|8979.5|8977.2|352
1699028400000|2023-11-03 16:20:00|8980.7|8978.3|8977.5|8976|8981.3|8978.9|8977.2|8974.9|412
1699028700000|2023-11-03 16:25:00|8977.4|8975.9|8980.9|8978.5|8982.6|8980.2|8977.4|8975.3|364
1699029000000|2023-11-03 16:30:00|8980.8|8978.4|8976.1|8974.6|8980.8|8978.4|8975.5|8973.8|330
1699029300000|2023-11-03 16:35:00|8976.2|8974.7|8977.5|8976|8979|8977.5|8975.3|8972.9|307
1699029600000|2023-11-03 16:40:00|8977.4|8975.9|8972.9|8970.5|8977.8|8976.3|8972.7|8970.3|303
1699029900000|2023-11-03 16:45:00|8973|8970.6|8971.9|8970.4|8974.2|8971.8|8971.4|8969.4|233
1699030200000|2023-11-03 16:50:00|8972.5|8971|8973.3|8971.8|8975.4|8973|8971.9|8970.4|235
1699030500000|2023-11-03 16:55:00|8973.4|8971.9|8972.2|8969.8|8975.2|8972.8|8972.1|8969.7|265
1699030800000|2023-11-03 17:00:00|8972.3|8969.9|8968.6|8967.1|8973.2|8971.4|8968.2|8966.2|367
1699031100000|2023-11-03 17:05:00|8968.5|8967|8969.2|8967.7|8970.2|8968.7|8966.4|8964.2|307
1699031400000|2023-11-03 17:10:00|8969.3|8967.8|8975|8972.6|8975|8972.6|8969.2|8967.7|269
1699031700000|2023-11-03 17:15:00|8974.9|8972.5|8979.2|8976.8|8979.8|8977.7|8974.3|8972.1|286
1699032000000|2023-11-03 17:20:00|8979.1|8976.7|8980.6|8979.1|8982.9|8980.5|8979.1|8976.7|270
1699032300000|2023-11-03 17:25:00|8980.7|8979.2|8982.1|8980.6|8984.6|8982.2|8980.7|8978.7|205
1699032600000|2023-11-03 17:30:00|8982|8980.5|8976.6|8975.1|8982.3|8980.6|8976.4|8974.9|236
1699032900000|2023-11-03 17:35:00|8976.2|8974.7|8982.5|8980.1|8982.8|8980.4|8976.1|8974.6|205
1699033200000|2023-11-03 17:40:00|8982.4|8980|8982.1|8980.6|8982.9|8981.4|8980.8|8979.3|145
1699033500000|2023-11-03 17:45:00|8982|8980.5|8982.1|8980.6|8984.3|8982.8|8980.1|8978.6|184
1699033800000|2023-11-03 17:50:00|8981.8|8980.3|8981.8|8980.3|8983.3|8981.8|8980.3|8978.8|197
1699034100000|2023-11-03 17:55:00|8981.7|8980.2|8980|8978.5|8982.3|8980.8|8979|8977.5|124
1699034400000|2023-11-03 18:00:00|8979.7|8978.2|8978.5|8977|8980.2|8978.7|8977.6|8976.1|169
1699034700000|2023-11-03 18:05:00|8978.6|8977.1|8977.4|8975.9|8979.8|8977.9|8976.3|8974.8|190
1699035000000|2023-11-03 18:10:00|8977.8|8976.3|8978|8976.5|8978.3|8976.8|8977.2|8975.7|128
1699035300000|2023-11-03 18:15:00|8977.8|8976.3|8979.6|8978.1|8979.9|8978.4|8977.8|8976.3|106
1699035600000|2023-11-03 18:20:00|8979.5|8978|8980.6|8978.2|8980.8|8978.6|8978.6|8977|189
1699035900000|2023-11-03 18:25:00|8980.5|8978.1|8977.6|8976.1|8980.7|8979.2|8977.5|8976|127
1699036200000|2023-11-03 18:30:00|8977.7|8976.2|8977|8975.5|8977.9|8976.4|8976.2|8974.7|131
1699036500000|2023-11-03 18:35:00|8976.9|8975.4|8978.6|8977.1|8978.6|8977.1|8976.9|8975.4|93
1699036800000|2023-11-03 18:40:00|8978.5|8977|8977.7|8976.2|8978.6|8977.1|8976.6|8975.1|124
1699037100000|2023-11-03 18:45:00|8977.6|8976.1|8979.4|8977.9|8980.7|8979.2|8977.5|8976|143
1699037400000|2023-11-03 18:50:00|8979.3|8977.8|8979.8|8978.3|8979.9|8978.4|8978.5|8977|144
1699037700000|2023-11-03 18:55:00|8979.6|8978.1|8981.2|8979.7|8982|8980.4|8979.4|8977.9|179
1699038000000|2023-11-03 19:00:00|8981|8979.5|8981.1|8979.6|8982.5|8980.8|8980.6|8978.7|184
1699038300000|2023-11-03 19:05:00|8980.5|8979|8982.1|8979.7|8982.3|8979.9|8980.2|8978.2|123
1699038600000|2023-11-03 19:10:00|8982|8979.6|8980.7|8979.2|8982|8980.5|8980.4|8978|77
1699038900000|2023-11-03 19:15:00|8980.8|8979.3|8983.2|8980.8|8983.2|8980.8|8979.7|8978.2|98
1699039200000|2023-11-03 19:20:00|8983.1|8980.7|8985.7|8983.3|8985.9|8983.5|8983.1|8980.7|117
1699039500000|2023-11-03 19:25:00|8985.9|8983.5|8984.5|8982.1|8986|8983.6|8984.4|8982|90
1699039800000|2023-11-03 19:30:00|8984.6|8982.2|8985.9|8984.4|8986.9|8985.1|8984.6|8982.2|136
1699040100000|2023-11-03 19:35:00|8985.8|8984.3|8988.6|8986.2|8988.7|8986.3|8985.5|8983.6|142
1699040400000|2023-11-03 19:40:00|8988.5|8986.1|8989.4|8987|8989.7|8987.3|8987.6|8985.2|115
1699040700000|2023-11-03 19:45:00|8989.5|8987.1|8987.7|8986.2|8990|8987.6|8987.6|8986.1|112
1699041000000|2023-11-03 19:50:00|8987.8|8986.3|8990.6|8988.2|8990.6|8988.2|8987.4|8985.5|85
1699041300000|2023-11-03 19:55:00|8990.5|8988.1|8991.3|8989.8|8992.2|8989.8|8990|8987.6|193
1699041600000|2023-11-03 20:00:00|8991.7|8989.3|8991.2|8988.8|8991.7|8989.3|8991|8988.6|128
1699041900000|2023-11-03 20:05:00|8991.7|8989.3|8989.8|8987.4|8992.2|8989.8|8989.6|8987.2|96
1699042200000|2023-11-03 20:10:00|8989.9|8987.5|8990|8987.6|8990.3|8987.9|8989.7|8987.3|42
1699042500000|2023-11-03 20:15:00|8989.9|8987.5|8989.9|8987.5|8990.8|8988.4|8989.7|8987.3|57
1699042800000|2023-11-03 20:20:00|8990|8987.6|8991.3|8988.9|8991.8|8989.4|8990|8987.6|46
1699043100000|2023-11-03 20:25:00|8991.4|8989|8991.5|8989.1|8991.5|8989.1|8990.4|8988|27
1699043400000|2023-11-03 20:30:00|8991.4|8989|8991.8|8989.4|8992.6|8990.2|8991.3|8988.9|46
1699043700000|2023-11-03 20:35:00|8991.9|8989.5|8990.2|8987.8|8991.9|8989.5|8990.1|8987.7|48
1699044000000|2023-11-03 20:40:00|8990.1|8987.7|8991.7|8989.3|8992|8989.6|8990.1|8987.7|70
1699044300000|2023-11-03 20:45:00|8991.8|8989.4|8993.1|8990.7|8993.2|8990.8|8991.7|8989.3|110
1699044600000|2023-11-03 20:50:00|8993|8990.6|8996.3|8993.9|8996.7|8994.3|8992.8|8990.4|134
1699044900000|2023-11-03 20:55:00|8996.5|8994.1|8994.2|8989.2|8996.5|8994.1|8993.6|8988.7|243
1699218000000|2023-11-05 21:00:00|8989.4|8978.4|8989.4|8978.4|8989.4|8978.4|8989.3|8978.3|3
1699218300000|2023-11-05 21:05:00|8989.3|8978.3|8989.4|8978.4|8989.4|8978.4|8989.3|8978.3|2
1699218600000|2023-11-05 21:10:00|8989.5|8978.5|8989.7|8978.7|8989.7|8978.7|8989.5|8978.5|2
1699219500000|2023-11-05 21:25:00|8989.3|8978.3|8989.3|8978.3|8989.3|8978.3|8989.3|8978.3|1
1699219800000|2023-11-05 21:30:00|8991.8|8980.8|8989.4|8978.4|8993.1|8982.1|8989.4|8978.4|5
1699220700000|2023-11-05 21:45:00|8989.3|8978.3|8989.3|8978.3|8989.3|8978.3|8989.3|8978.3|1
1699221000000|2023-11-05 21:50:00|8989.4|8978.4|8990.7|8979.7|8990.7|8979.7|8989.4|8978.4|3
1699221300000|2023-11-05 21:55:00|8991.5|8979|8996.4|8983.9|8996.4|8983.9|8991.5|8979|4
1699221600000|2023-11-05 22:00:00|8996|8983.5|8991.1|8983.6|8996.9|8985|8991.1|8981.8|22
1699221900000|2023-11-05 22:05:00|8990.4|8982.9|8993.8|8986.3|8994.5|8987|8990.2|8982.7|70
1699222200000|2023-11-05 22:10:00|8994.5|8987|8994.3|8986.8|8994.6|8987.1|8993.5|8986|31
1699222500000|2023-11-05 22:15:00|8994.4|8986.9|8995.5|8988|8995.8|8988.3|8992.7|8985.2|113
1699222800000|2023-11-05 22:20:00|8995|8987.5|8995.2|8987.7|8995.8|8988.3|8991.6|8984.1|1001
1699223100000|2023-11-05 22:25:00|8995.3|8987.8|8994.7|8987.2|8996.1|8988.6|8991.5|8984|1422
1699223400000|2023-11-05 22:30:00|8995.2|8987.7|8995.1|8987.6|8995.3|8987.8|8994.5|8987|59
1699223700000|2023-11-05 22:35:00|8995.3|8987.8|8993.6|8986.1|8995.4|8987.9|8993.1|8985.6|95
1699224000000|2023-11-05 22:40:00|8993.5|8986|8993.7|8986.2|8994.1|8986.6|8993.3|8985.8|64
1699224300000|2023-11-05 22:45:00|8993.8|8986.3|8994.4|8986.9|8994.8|8987.3|8992.7|8985.2|143
1699224600000|2023-11-05 22:50:00|8994.2|8986.7|8995.3|8987.8|8995.5|8988|8994.2|8986.7|72
1699224900000|2023-11-05 22:55:00|8995.2|8987.7|8994|8986.5|8995.3|8987.8|8992.2|8984.7|131
1699225200000|2023-11-05 23:00:00|8994.1|8986.6|8996.1|8990.8|8997.6|8992.5|8993.6|8986.1|284
1699225500000|2023-11-05 23:05:00|8995.3|8991.6|8996.4|8993|8996.5|8993.1|8995.1|8991.6|47
1699225800000|2023-11-05 23:10:00|8996.3|8992.9|8996.9|8993.5|8998|8994.6|8995.9|8992.5|96
1699226100000|2023-11-05 23:15:00|8996.8|8993.4|8995.2|8991.8|8997.5|8994.1|8995|8991.6|187
1699226400000|2023-11-05 23:20:00|8995.1|8991.7|8996.2|8992.8|8996.5|8993.1|8995.1|8991.7|77
1699226700000|2023-11-05 23:25:00|8996.3|8992.9|8995.5|8992.1|8996.4|8993|8995.5|8992.1|89
1699227000000|2023-11-05 23:30:00|8995.6|8992.2|8996.2|8992.8|8996.5|8993.1|8995|8991.6|85
1699227300000|2023-11-05 23:35:00|8996.1|8992.7|8996.9|8993.5|8997.7|8994.3|8996|8992.6|48
1699227600000|2023-11-05 23:40:00|8996.8|8993.4|8995.6|8992.2|8996.9|8993.5|8995.6|8992.2|77
1699227900000|2023-11-05 23:45:00|8995.7|8992.3|8993.9|8990.5|8996.5|8993.1|8993.9|8990.5|58
1699228200000|2023-11-05 23:50:00|8993.8|8990.4|8993.1|8989.7|8993.9|8990.5|8992.5|8989.2|70
1699228500000|2023-11-05 23:55:00|8993.2|8989.8|8993.7|8991.2|8994.2|8991.3|8992.6|8989.7|66
1699228800000|2023-11-06 00:00:00|8993.6|8991.1|8997.2|8993.8|8997.2|8994.4|8993.2|8990.1|123
1699229100000|2023-11-06 00:05:00|8997.3|8993.9|8996.5|8993.1|8997.7|8994.3|8996.2|8992.8|168
1699229400000|2023-11-06 00:10:00|8996.4|8993|8996.9|8993.5|8998.1|8994.7|8996|8992.6|147
1699229700000|2023-11-06 00:15:00|8997|8993.6|8995|8991.6|8997.7|8994.3|8995|8991.6|137
1699230000000|2023-11-06 00:20:00|8994.9|8991.5|8995|8992.6|8995.5|8993.1|8993.4|8991.3|132
1699230300000|2023-11-06 00:25:00|8994.9|8992.5|8993.9|8991.5|8995.5|8993.1|8993.9|8991.5|102
1699230600000|2023-11-06 00:30:00|8993.8|8991.4|8992.7|8990.3|8993.8|8991.7|8992.5|8990.1|79
1699230900000|2023-11-06 00:35:00|8992.8|8990.4|8989.9|8987.5|8992.8|8990.4|8988.9|8986.7|101
1699231200000|2023-11-06 00:40:00|8990|8987.6|8992|8989.6|8992|8989.6|8989.5|8987.1|58
1699231500000|2023-11-06 00:45:00|8991.9|8989.5|8991.1|8988.7|8993|8990.6|8991.1|8988.7|71
1699231800000|2023-11-06 00:50:00|8991.2|8988.8|8991.9|8989.5|8991.9|8990|8990.4|8988|104
1699232100000|2023-11-06 00:55:00|8993|8990.6|8990.2|8988.7|8993|8990.6|8988.8|8987.3|105
1699232400000|2023-11-06 01:00:00|8990.3|8988.8|8990.4|8988|8991.6|8989.6|8989.9|8987.9|92
1699232700000|2023-11-06 01:05:00|8990.1|8987.7|8989.8|8987.4|8990.6|8988.5|8988.9|8986.8|139
1699233000000|2023-11-06 01:10:00|8990|8987.6|8990.2|8987.8|8991.2|8988.8|8989.7|8987.3|102
1699233300000|2023-11-06 01:15:00|8990.1|8987.7|8988.9|8986.5|8991.3|8988.9|8988|8985.6|141
1699233600000|2023-11-06 01:20:00|8989|8986.6|8989.4|8987|8990.2|8987.8|8988.9|8986.5|127
1699233900000|2023-11-06 01:25:00|8989.3|8986.9|8987.8|8985.4|8989.4|8987|8987.7|8985.3|86
1699234200000|2023-11-06 01:30:00|8987.7|8985.3|8985.1|8983.6|8987.7|8985.3|8985.1|8983|146
1699234500000|2023-11-06 01:35:00|8985.2|8982.7|8985.3|8983.8|8987.5|8985.2|8985.2|8982.7|108
1699234800000|2023-11-06 01:40:00|8985.2|8983.7|8986.8|8984.4|8986.9|8984.9|8985|8982.6|145
1699235100000|2023-11-06 01:45:00|8986.9|8984.5|8983.3|8980.9|8987|8984.6|8983.1|8980.7|139
1699235400000|2023-11-06 01:50:00|8983.1|8980.7|8983.1|8980.7|8984.1|8981.7|8982|8979.6|97
1699235700000|2023-11-06 01:55:00|8983.2|8980.8|8982.3|8979.9|8983.8|8981.4|8982.2|8979.8|132
1699236000000|2023-11-06 02:00:00|8982.1|8979.7|8979.4|8977|8982.2|8979.8|8977.8|8975.4|166
1699236300000|2023-11-06 02:05:00|8979.6|8977.2|8980.9|8978.5|8980.9|8978.5|8978.9|8976.5|177
1699236600000|2023-11-06 02:10:00|8980.8|8978.4|8983|8981.5|8983.2|8981.6|8980.8|8978.4|130
1699236900000|2023-11-06 02:15:00|8982.9|8981.4|8981.8|8979.4|8983.2|8981.7|8981.6|8979.2|123
1699237200000|2023-11-06 02:20:00|8981.9|8979.5|8981.1|8979.6|8982.1|8980.5|8980.8|8978.4|72
1699237500000|2023-11-06 02:25:00|8980.9|8979.4|8978.7|8976.3|8981|8979.5|8978.4|8976|85
1699237800000|2023-11-06 02:30:00|8978.6|8976.2|8981.2|8978.8|8981.5|8979.1|8978.6|8976.2|105
1699238100000|2023-11-06 02:35:00|8981.5|8979.1|8980.1|8978.6|8981.7|8979.8|8979.8|8978.2|104
1699238400000|2023-11-06 02:40:00|8980.2|8978.7|8980.6|8978.2|8980.9|8979.4|8979.5|8977.2|88
1699238700000|2023-11-06 02:45:00|8980.7|8978.3|8981.6|8980.1|8982.5|8980.7|8980.3|8978.2|106
1699239000000|2023-11-06 02:50:00|8981.4|8979.9|8979|8977.5|8981.8|8980.1|8978.3|8976.8|147
1699239300000|2023-11-06 02:55:00|8978.9|8977.4|8978.9|8976.5|8979.6|8978|8978.4|8976.5|108
1699239600000|2023-11-06 03:00:00|8979|8976.6|8978.4|8976|8979.3|8976.9|8978|8975.6|148
1699239900000|2023-11-06 03:05:00|8978.3|8975.9|8978.4|8976.9|8979.7|8978.2|8977.7|8975.4|121
1699240200000|2023-11-06 03:10:00|8978.3|8976.8|8976.9|8974.5|8978.3|8976.8|8976|8974.1|113
1699240500000|2023-11-06 03:15:00|8976.8|8974.4|8975.9|8973.5|8976.8|8974.7|8975.2|8972.9|179
1699240800000|2023-11-06 03:20:00|8975.8|8973.4|8976.5|8974.1|8977.9|8975.5|8975.7|8973.3|206
1699241100000|2023-11-06 03:25:00|8976.6|8974.2|8977.4|8975|8978|8975.6|8976.6|8974.2|134
1699241400000|2023-11-06 03:30:00|8977.5|8975.1|8976.8|8974.4|8978.4|8976|8976.6|8974.2|149
1699241700000|2023-11-06 03:35:00|8976.6|8974.2|8978.3|8975.9|8978.3|8976.5|8976.5|8974.1|90
1699242000000|2023-11-06 03:40:00|8978.2|8975.8|8978.4|8976|8979.3|8976.9|8977.6|8975.4|79
1699242300000|2023-11-06 03:45:00|8978.3|8975.9|8976.5|8975|8978.3|8975.9|8976.4|8974.9|75
1699242600000|2023-11-06 03:50:00|8976.3|8974.8|8975.6|8974.1|8976.6|8974.9|8975|8972.6|137
1699242900000|2023-11-06 03:55:00|8975.5|8974|8975.4|8973|8976.1|8974|8975.1|8972.9|156
1699243200000|2023-11-06 04:00:00|8975.3|8972.9|8975.3|8972.9|8975.8|8973.4|8974.9|8972.5|204
1699243500000|2023-11-06 04:05:00|8975.4|8973|8974|8972.5|8975.7|8973.3|8974|8972|117
1699243800000|2023-11-06 04:10:00|8973.9|8972.4|8975.6|8973.2|8976.6|8974.2|8973.9|8972.4|80
1699244100000|2023-11-06 04:15:00|8975.5|8973.1|8974.6|8972.2|8975.6|8973.2|8974.5|8972.1|75
1699244400000|2023-11-06 04:20:00|8974.7|8972.3|8974.2|8971.8|8975|8972.6|8974|8971.6|73
1699244700000|2023-11-06 04:25:00|8974.3|8971.9|8974.8|8972.4|8975.3|8972.9|8973.9|8971.5|96
1699245000000|2023-11-06 04:30:00|8974.9|8972.5|8975.5|8973.1|8975.5|8973.1|8974.3|8971.9|81
1699245300000|2023-11-06 04:35:00|8975.7|8973.3|8976.2|8974.7|8976.9|8974.9|8975.4|8973.2|130
1699245600000|2023-11-06 04:40:00|8976.3|8974.8|8976.5|8974.1|8976.8|8974.8|8976|8973.6|94
1699245900000|2023-11-06 04:45:00|8976.4|8974|8975.1|8972.7|8976.7|8974.3|8975.1|8972.7|82
1699246200000|2023-11-06 04:50:00|8975.2|8972.8|8974.8|8972.4|8975.6|8973.6|8974.2|8972.3|75
1699246500000|2023-11-06 04:55:00|8974.7|8972.3|8975.4|8973|8975.8|8973.5|8974.3|8972.3|86
1699246800000|2023-11-06 05:00:00|8975.3|8972.9|8976.4|8974|8976.6|8974.2|8975.1|8972.7|113
1699247100000|2023-11-06 05:05:00|8976.7|8974.3|8975.9|8974.4|8976.9|8974.5|8974.8|8972.8|70
1699247400000|2023-11-06 05:10:00|8975.5|8974|8975.8|8974.3|8976.2|8974.4|8975.3|8973.3|33
1699247700000|2023-11-06 05:15:00|8975.9|8974.4|8975|8973.5|8976.4|8974.9|8974.9|8972.6|85
1699248000000|2023-11-06 05:20:00|8975.2|8973.7|8971|8968.6|8975.8|8974.3|8970.9|8968.5|72
1699248300000|2023-11-06 05:25:00|8970.9|8968.5|8972.6|8971.1|8972.9|8971.2|8970.5|8968.1|91
1699248600000|2023-11-06 05:30:00|8972.5|8971|8971.7|8969.3|8974.1|8971.7|8970.6|8968.8|140
1699248900000|2023-11-06 05:35:00|8971.8|8969.4|8969.6|8967.2|8972|8969.6|8969.5|8967.1|115
1699249200000|2023-11-06 05:40:00|8969.5|8967.1|8970.4|8968|8970.6|8968.2|8968.4|8966|122
1699249500000|2023-11-06 05:45:00|8970.5|8968.1|8971.8|8969.4|8972.9|8971.2|8970.4|8968|126
1699249800000|2023-11-06 05:50:00|8971.9|8969.5|8969.9|8967.5|8973.4|8971|8969.8|8967.4|143
1699250100000|2023-11-06 05:55:00|8969.8|8967.4|8972.1|8969.7|8972.2|8969.8|8969.8|8967.4|88
1699250400000|2023-11-06 06:00:00|8972.2|8969.8|8968.2|8965.8|8972.3|8969.9|8968.1|8965.7|153
1699250700000|2023-11-06 06:05:00|8968.1|8965.7|8968.4|8966|8969.5|8967.2|8967.1|8964.7|108
1699251000000|2023-11-06 06:10:00|8968.5|8966.1|8969.5|8967.1|8969.6|8967.2|8967.8|8965.4|119
1699251300000|2023-11-06 06:15:00|8969.4|8967|8968.1|8965.7|8969.6|8967.2|8967.7|8965.3|87
1699251600000|2023-11-06 06:20:00|8968.2|8965.8|8968|8965.6|8969.2|8966.8|8967.6|8965.2|113
1699251900000|2023-11-06 06:25:00|8967.8|8965.4|8968.2|8965.8|8968.8|8966.4|8967.6|8965.4|94
1699252200000|2023-11-06 06:30:00|8968.1|8965.7|8968.5|8966.1|8969.3|8967.2|8967.2|8964.8|76
1699252500000|2023-11-06 06:35:00|8968.6|8966.2|8967|8964.6|8969.1|8966.7|8966.6|8964.2|140
1699252800000|2023-11-06 06:40:00|8966.9|8964.5|8968.3|8965.9|8968.3|8965.9|8966.7|8964.3|82
1699253100000|2023-11-06 06:45:00|8968.4|8966|8970.2|8967.8|8971|8968.6|8967.7|8965.5|129
1699253400000|2023-11-06 06:50:00|8970.3|8967.9|8972.5|8970.1|8972.5|8970.1|8969.5|8967.1|177
1699253700000|2023-11-06 06:55:00|8972.4|8970|8971.2|8968.8|8973|8971|8971.2|8968.8|141
1699254000000|2023-11-06 07:00:00|8970.7|8968.3|8972.1|8969.7|8972.2|8969.9|8964.6|8962.2|381
1699254300000|2023-11-06 07:05:00|8972.2|8969.8|8972.9|8970.5|8974.5|8972.1|8969.3|8967.1|236
1699254600000|2023-11-06 07:10:00|8973|8970.6|8972.8|8970.4|8973.7|8971.3|8970|8967.6|224
1699254900000|2023-11-06 07:15:00|8972.5|8970.1|8970.2|8967.8|8973.5|8971.1|8970|8967.8|183
1699255200000|2023-11-06 07:20:00|8970|8967.6|8970.1|8967.7|8972.4|8970.1|8969.3|8966.9|265
1699255500000|2023-11-06 07:25:00|8970.2|8967.8|8974|8971.6|8974.1|8972|8970.1|8967.7|235
1699255800000|2023-11-06 07:30:00|8974.1|8971.7|8974.8|8972.4|8975|8973.4|8973|8971.1|145
1699256100000|2023-11-06 07:35:00|8975|8972.6|8973.1|8971.6|8975.5|8973.8|8972.6|8970.5|193
1699256400000|2023-11-06 07:40:00|8973.3|8971.8|8973.2|8970.8|8973.5|8971.9|8971.2|8969.5|222
1699256700000|2023-11-06 07:45:00|8973.4|8971|8970.7|8968.3|8973.4|8971|8969.1|8966.7|230
1699257000000|2023-11-06 07:50:00|8970.8|8968.4|8974.2|8972.7|8974.8|8973.2|8970.8|8968.4|259
1699257300000|2023-11-06 07:55:00|8974.4|8972.9|8980.8|8978.4|8981.1|8979.1|8974.4|8972.9|348
1699257600000|2023-11-06 08:00:00|8980.9|8978.5|8977.9|8975.5|8982.7|8980.3|8976.2|8973.8|420
1699257900000|2023-11-06 08:05:00|8978|8975.6|8974.6|8973.1|8980.1|8977.7|8973.7|8972.2|349
1699258200000|2023-11-06 08:10:00|8974.4|8972.9|8974.7|8972.3|8975.7|8973.5|8972.3|8970.1|384
1699258500000|2023-11-06 08:15:00|8974.6|8972.2|8968.9|8966.5|8974.7|8972.3|8967.2|8964.8|369
1699258800000|2023-11-06 08:20:00|8969.1|8966.7|8967.8|8965.4|8969.8|8967.4|8966|8963.6|303
1699259100000|2023-11-06 08:25:00|8967.3|8965.8|8962.8|8960.4|8968.7|8966.3|8962.8|8960.4|298
1699259400000|2023-11-06 08:30:00|8962.9|8960.5|8960.8|8958.4|8964.5|8962.3|8959.8|8957.4|250
1699259700000|2023-11-06 08:35:00|8960.7|8958.3|8959.5|8958|8961.7|8960.1|8958.8|8957.3|290
1699260000000|2023-11-06 08:40:00|8959.3|8957.8|8960.2|8957.8|8960.2|8958.3|8954.7|8952.3|257
1699260300000|2023-11-06 08:45:00|8960.1|8957.7|8961.8|8959.4|8963.1|8961.6|8958.9|8956.5|249
1699260600000|2023-11-06 08:50:00|8962.2|8959.8|8960.4|8958|8963.1|8960.7|8959.5|8957.1|317
1699260900000|2023-11-06 08:55:00|8959.8|8957.4|8959.6|8957.2|8963.3|8960.9|8958.2|8956|317
1699261200000|2023-11-06 09:00:00|8959.5|8957.1|8963.3|8960.9|8963.9|8961.5|8958.8|8956.8|249
1699261500000|2023-11-06 09:05:00|8963.2|8960.8|8963.2|8960.8|8963.9|8961.5|8960.4|8958|248
1699261800000|2023-11-06 09:10:00|8963.1|8960.7|8961.7|8959.3|8963.2|8960.8|8959.9|8957.5|253
1699262100000|2023-11-06 09:15:00|8961.8|8959.4|8962.9|8961.4|8963.4|8961.8|8960.6|8958.4|282
1699262400000|2023-11-06 09:20:00|8963|8961.5|8964.1|8962.6|8965.8|8964.2|8961.3|8959.8|272
1699262700000|2023-11-06 09:25:00|8964|8962.5|8965.2|8962.8|8965.8|8963.4|8963.7|8961.5|154
1699263000000|2023-11-06 09:30:00|8965|8962.6|8967.7|8965.3|8967.7|8965.3|8963.6|8961.2|226
1699263300000|2023-11-06 09:35:00|8967.6|8965.2|8967.3|8964.9|8968.2|8965.8|8966.6|8964.2|219
1699263600000|2023-11-06 09:40:00|8967.2|8964.8|8966.3|8963.9|8968|8965.6|8966.1|8963.7|224
1699263900000|2023-11-06 09:45:00|8966.2|8963.8|8966.5|8964.1|8967.5|8965.1|8966.2|8963.8|184
1699264200000|2023-11-06 09:50:00|8966.4|8964|8962.1|8960.6|8967.2|8964.8|8961.1|8959.6|218
1699264500000|2023-11-06 09:55:00|8962.4|8960|8963.3|8960.9|8963.9|8962|8960|8958.1|219
1699264800000|2023-11-06 10:00:00|8963.2|8960.8|8961.1|8958.7|8963.2|8960.8|8959.7|8957.8|253
1699265100000|2023-11-06 10:05:00|8961.2|8958.8|8963|8960.6|8963|8960.6|8960.8|8958.7|189
1699265400000|2023-11-06 10:10:00|8963.1|8960.7|8964.9|8963.4|8965.8|8963.7|8962.4|8960.4|211
1699265700000|2023-11-06 10:15:00|8965|8963.5|8967.7|8965.3|8968.1|8965.7|8964.8|8963.3|168
1699266000000|2023-11-06 10:20:00|8967.6|8965.2|8964.2|8962.7|8967.7|8965.7|8964.2|8962.7|150
1699266300000|2023-11-06 10:25:00|8964.1|8962.6|8962.7|8961.2|8965.6|8963.2|8962.7|8960.8|168
1699266600000|2023-11-06 10:30:00|8962.6|8961.1|8965|8962.6|8965.8|8963.4|8961.8|8960.3|195
1699266900000|2023-11-06 10:35:00|8964.8|8962.4|8965.6|8963.2|8966.5|8964.1|8964.6|8962.4|175
1699267200000|2023-11-06 10:40:00|8965.7|8963.3|8964.8|8963.3|8966.2|8964|8964.3|8962.3|177
1699267500000|2023-11-06 10:45:00|8965.1|8963.6|8965.8|8963.4|8966|8963.7|8963.8|8962.3|237
1699267800000|2023-11-06 10:50:00|8965.6|8963.2|8965.5|8964|8966.3|8964|8962.5|8961|198
1699268100000|2023-11-06 10:55:00|8965.6|8964.1|8964.6|8963.1|8966.6|8965.1|8963.4|8961.9|160
1699268400000|2023-11-06 11:00:00|8964.8|8963.3|8962.5|8961|8965.6|8963.5|8962.1|8960.2|168
1699268700000|2023-11-06 11:05:00|8962.6|8961.1|8964|8961.6|8964.6|8962.8|8962.5|8960.7|189
1699269000000|2023-11-06 11:10:00|8964.1|8961.7|8965.4|8963|8965.5|8963.1|8961.7|8960.2|236
1699269300000|2023-11-06 11:15:00|8965.5|8963.1|8967.7|8965.3|8968.4|8966|8964.6|8962.2|206
1699269600000|2023-11-06 11:20:00|8967.8|8965.4|8967.3|8964.9|8969.9|8967.5|8967|8964.6|232
1699269900000|2023-11-06 11:25:00|8967.2|8964.8|8970|8967.6|8970.7|8968.3|8967.2|8964.8|175
1699270200000|2023-11-06 11:30:00|8969.9|8967.5|8970.3|8967.9|8971.4|8969|8969.3|8966.9|236
1699270500000|2023-11-06 11:35:00|8970.2|8967.8|8971.2|8968.8|8971.8|8969.4|8969.6|8967.4|174
1699270800000|2023-11-06 11:40:00|8971.1|8968.7|8968.1|8965.7|8971.1|8968.7|8966.6|8964.2|203
1699271100000|2023-11-06 11:45:00|8968.2|8965.8|8968.9|8967.4|8970|8967.6|8968.2|8965.8|161
1699271400000|2023-11-06 11:50:00|8969|8967.5|8969.9|8967.5|8969.9|8967.5|8968.2|8965.8|155
1699271700000|2023-11-06 11:55:00|8970|8967.6|8973.8|8971.4|8974|8971.6|8969.7|8967.3|155
1699272000000|2023-11-06 12:00:00|8974|8971.6|8974.5|8972.1|8976|8973.6|8973.5|8971.6|176
1699272300000|2023-11-06 12:05:00|8974.4|8972|8975|8972.6|8975.9|8973.7|8973.7|8971.8|197
1699272600000|2023-11-06 12:10:00|8974.7|8972.3|8974.1|8972.6|8974.8|8972.7|8972.6|8970.8|189
1699272900000|2023-11-06 12:15:00|8974.2|8972.7|8975.9|8974.4|8976.7|8974.6|8974|8972.5|164
1699273200000|2023-11-06 12:20:00|8976|8974.5|8976.4|8974.9|8978.7|8976.3|8975.6|8973.9|202
1699273500000|2023-11-06 12:25:00|8976.2|8974.7|8977.8|8976.3|8979.7|8977.4|8975.9|8974|159
1699273800000|2023-11-06 12:30:00|8977.9|8976.4|8978|8976.5|8979.5|8977.6|8977.6|8976.1|157
1699274100000|2023-11-06 12:35:00|8978.1|8976.6|8973.6|8971.2|8978.6|8976.6|8973.2|8970.8|263
1699274400000|2023-11-06 12:40:00|8973.5|8971.1|8973|8971.5|8974.3|8972.4|8972.1|8970.6|167
1699274700000|2023-11-06 12:45:00|8972.9|8971.4|8978.3|8976.8|8979.7|8977.4|8972.9|8971.4|240
1699275000000|2023-11-06 12:50:00|8978.4|8976.9|8982.1|8980.6|8984.6|8982.8|8978.2|8976.7|276
1699275300000|2023-11-06 12:55:00|8982|8980.5|8979.3|8977.8|8982.1|8980.5|8978.7|8977.2|316
1699275600000|2023-11-06 13:00:00|8978.9|8977.4|8980.1|8977.7|8980.7|8979.2|8978|8976.5|225
1699275900000|2023-11-06 13:05:00|8980.2|8977.8|8982.2|8979.8|8983|8980.6|8979.9|8977.7|224
1699276200000|2023-11-06 13:10:00|8982.1|8979.7|8987.4|8985|8987.9|8985.5|8980.8|8979.1|250
1699276500000|2023-11-06 13:15:00|8987.6|8985.2|8986.4|8984.9|8989.3|8986.9|8985.6|8984.1|256
1699276800000|2023-11-06 13:20:00|8986.1|8984.6|8983.4|8981.9|8986.1|8984.6|8981.1|8979.6|245
1699277100000|2023-11-06 13:25:00|8983.5|8982|8981.4|8979.9|8985.4|8983.9|8981|8979.5|250
1699277400000|2023-11-06 13:30:00|8981.3|8979.8|8982|8980.5|8983.1|8981.6|8978.5|8976.1|260
1699277700000|2023-11-06 13:35:00|8981.9|8980.4|8981.4|8979.9|8982.7|8981.1|8979.5|8977.3|226
1699278000000|2023-11-06 13:40:00|8981.5|8980|8982.8|8981.3|8985|8983.5|8980.2|8978.7|226
1699278300000|2023-11-06 13:45:00|8982.9|8981.4|8980.5|8979|8984.1|8981.8|8980.2|8978|229
1699278600000|2023-11-06 13:50:00|8980.6|8979.1|8981|8978.6|8983.1|8981.6|8980.4|8978.5|219
1699278900000|2023-11-06 13:55:00|8980.9|8978.5|8983.4|8981|8983.7|8981.8|8980.2|8978.4|190
1699279200000|2023-11-06 14:00:00|8983.5|8981.1|8980.4|8978.9|8984.1|8981.9|8980.3|8978.8|214
1699279500000|2023-11-06 14:05:00|8980.5|8979|8981.5|8979.1|8981.8|8980.3|8977.5|8975.1|221
1699279800000|2023-11-06 14:10:00|8981.6|8979.2|8981.2|8979.7|8983.1|8980.7|8979.7|8977.3|219
1699280100000|2023-11-06 14:15:00|8981.3|8979.8|8984.7|8983.2|8984.9|8983.3|8981|8979.3|202
1699280400000|2023-11-06 14:20:00|8984.8|8983.3|8984.9|8983.4|8986.4|8984.9|8984.4|8982.5|154
1699280700000|2023-11-06 14:25:00|8985|8983.5|8983.9|8981.5|8986.1|8984.6|8983.7|8981.4|226
1699281000000|2023-11-06 14:30:00|8984|8981.6|8980.9|8979.4|8984.5|8982.1|8979.8|8978.3|294
1699281300000|2023-11-06 14:35:00|8981.1|8979.6|8978.1|8976.6|8982|8980.5|8977.3|8975.8|217
1699281600000|2023-11-06 14:40:00|8978.2|8976.7|8974.2|8972.7|8978.3|8976.8|8973.9|8972.4|254
1699281900000|2023-11-06 14:45:00|8974.1|8972.6|8975.2|8973.7|8978.7|8976.6|8974.1|8971.9|292
1699282200000|2023-11-06 14:50:00|8975.1|8973.6|8979.1|8977.6|8979.1|8977.6|8973.6|8972.1|319
1699282500000|2023-11-06 14:55:00|8979|8977.5|8978.3|8976.8|8979.6|8978.1|8976.4|8974.9|255
1699282800000|2023-11-06 15:00:00|8978.2|8976.7|8983.2|8981.7|8984.5|8983|8977.3|8975.8|276
1699283100000|2023-11-06 15:05:00|8983.1|8981.6|8983|8980.6|8985.1|8983.6|8980.9|8979|260
1699283400000|2023-11-06 15:10:00|8982.9|8980.5|8987|8985.5|8987.5|8985.5|8982.9|8980.5|382
1699283700000|2023-11-06 15:15:00|8986.8|8985.3|8981.1|8979.6|8986.9|8985.4|8981.1|8979.6|335
1699284000000|2023-11-06 15:20:00|8981|8979.5|8984.2|8981.8|8984.6|8982.9|8980.7|8979.2|253
1699284300000|2023-11-06 15:25:00|8984.3|8981.9|8980.4|8978.9|8984.3|8981.9|8980|8978.5|254
1699284600000|2023-11-06 15:30:00|8980.3|8978.8|8984.5|8983|8984.5|8983|8979.9|8977.8|236
1699284900000|2023-11-06 15:35:00|8984.6|8983.1|8978.8|8977.3|8985.6|8984.1|8977.8|8976.3|227
1699285200000|2023-11-06 15:40:00|8978.7|8977.2|8980.1|8978.6|8980.4|8978.9|8977.9|8976.4|283
1699285500000|2023-11-06 15:45:00|8980.3|8978.8|8979.1|8977.6|8981.7|8980.2|8976.8|8975.3|226
1699285800000|2023-11-06 15:50:00|8979|8977.5|8975.2|8973.7|8979.5|8978|8974.9|8972.7|255
1699286100000|2023-11-06 15:55:00|8975.3|8973.8|8972.9|8971.4|8978.2|8976.5|8972.4|8970.9|334
1699286400000|2023-11-06 16:00:00|8972.8|8971.3|8969.1|8967.6|8973.3|8971.8|8969.1|8967.6|343
1699286700000|2023-11-06 16:05:00|8969.2|8967.7|8971.5|8970|8971.8|8970.3|8968.5|8967|205
1699287000000|2023-11-06 16:10:00|8971.6|8970.1|8973.3|8970.9|8973.8|8972.3|8971.6|8970|209
1699287300000|2023-11-06 16:15:00|8972.8|8971.3|8974.7|8973.2|8975.1|8973.6|8971.6|8970.1|168
1699287600000|2023-11-06 16:20:00|8974.8|8973.3|8976.5|8975|8978|8976.5|8974.2|8972.7|204
1699287900000|2023-11-06 16:25:00|8976.1|8974.6|8974.6|8973.1|8976.5|8975|8974.1|8972.6|207
1699288200000|2023-11-06 16:30:00|8974.7|8973.2|8973.1|8971.6|8975.7|8974.2|8971.3|8969.8|191
1699288500000|2023-11-06 16:35:00|8973.2|8971.7|8972.4|8970.9|8975.1|8973.6|8971.7|8970.2|181
1699288800000|2023-11-06 16:40:00|8972.2|8970.7|8972.2|8970.7|8972.6|8971.1|8970.3|8967.9|192
1699289100000|2023-11-06 16:45:00|8972|8970.5|8971.6|8970.1|8972.7|8971.2|8970|8968.5|166
1699289400000|2023-11-06 16:50:00|8971.5|8970|8971.6|8970.1|8973.6|8972.1|8971.5|8970|145
1699289700000|2023-11-06 16:55:00|8971.5|8970|8969.9|8968.4|8971.5|8970|8969.4|8967.8|119
1699290000000|2023-11-06 17:00:00|8969.8|8968.3|8971.3|8969.8|8971.3|8969.8|8969.5|8968|152
1699290300000|2023-11-06 17:05:00|8971.2|8969.7|8972.2|8970.7|8972.2|8970.7|8969.6|8968.1|121
1699290600000|2023-11-06 17:10:00|8972.6|8971.1|8975|8973.5|8975.7|8974.2|8972.6|8971.1|165
1699290900000|2023-11-06 17:15:00|8974.9|8973.4|8974.8|8973.3|8976.6|8975.1|8974.1|8972.6|154
1699291200000|2023-11-06 17:20:00|8974.7|8973.2|8976.3|8974.8|8976.5|8975|8974.2|8972.7|112
1699291500000|2023-11-06 17:25:00|8976.2|8974.7|8975.9|8974.4|8976.5|8975|8975.7|8974.2|113
1699291800000|2023-11-06 17:30:00|8976.1|8974.6|8976.6|8975.1|8977.4|8975.9|8975.6|8974.1|89
1699292100000|2023-11-06 17:35:00|8976.5|8975|8977.8|8976.3|8978.6|8977.1|8976.2|8974.7|75
1699292400000|2023-11-06 17:40:00|8977.7|8976.2|8977.8|8976.3|8978.2|8976.7|8977|8975.5|71
1699292700000|2023-11-06 17:45:00|8977.9|8976.4|8978.7|8977.2|8980|8978.5|8977.6|8976.1|123
1699293000000|2023-11-06 17:50:00|8978.8|8977.3|8978.9|8977.4|8979.8|8978.3|8978.5|8977|88
1699293300000|2023-11-06 17:55:00|8979|8977.5|8979|8977.5|8980.5|8979|8978.9|8977.4|80
1699293600000|2023-11-06 18:00:00|8979.1|8977.6|8981.1|8979.6|8981.5|8980|8978.8|8977.3|125
1699293900000|2023-11-06 18:05:00|8981|8979.5|8982.7|8981.2|8982.8|8981.3|8980.9|8979.4|87
1699294200000|2023-11-06 18:10:00|8982.8|8981.3|8983.8|8982.3|8984.4|8982.9|8981.5|8980|116
1699294500000|2023-11-06 18:15:00|8983.9|8982.4|8983.5|8982|8984.2|8982.7|8982|8980.5|127
1699294800000|2023-11-06 18:20:00|8983.4|8981.9|8982.7|8981.2|8985.1|8983.6|8982.1|8980.6|115
1699295100000|2023-11-06 18:25:00|8982.6|8981.1|8982.8|8981.3|8983.3|8981.8|8981.7|8980.2|75
1699295400000|2023-11-06 18:30:00|8982.9|8981.4|8982.2|8980.7|8982.9|8981.4|8981.6|8980.1|89
1699295700000|2023-11-06 18:35:00|8982.3|8980.8|8980.8|8979.3|8982.9|8981.4|8980.2|8978.7|94
1699296000000|2023-11-06 18:40:00|8980.9|8979.4|8980.8|8979.3|8981|8979.5|8979.4|8977.6|115
1699296300000|2023-11-06 18:45:00|8981.1|8979.6|8984|8982.5|8984.3|8982.8|8981.1|8979.6|92
1699296600000|2023-11-06 18:50:00|8984.1|8982.6|8983.3|8981.8|8984.3|8982.8|8982.7|8981.2|124
1699296900000|2023-11-06 18:55:00|8983.1|8981.6|8980.8|8979.3|8983.4|8981.9|8980.8|8979.3|112
1699297200000|2023-11-06 19:00:00|8980.9|8979.4|8983.3|8981.8|8983.4|8981.9|8979.5|8978|181
1699297500000|2023-11-06 19:05:00|8983.4|8981.9|8986.8|8985.3|8987.3|8985.8|8983.3|8981.8|208
1699297800000|2023-11-06 19:10:00|8986.9|8985.4|8988.2|8986.7|8989.3|8987.8|8986.9|8985.4|153
1699298100000|2023-11-06 19:15:00|8988.1|8986.6|8988|8986.5|8989|8987.5|8987.4|8985.9|146
1699298400000|2023-11-06 19:20:00|8987.9|8986.4|8986.9|8985.4|8987.9|8986.4|8986.3|8984.8|162
1699298700000|2023-11-06 19:25:00|8986.8|8985.3|8986.6|8985.1|8987.7|8986.2|8985.1|8983.6|136
1699299000000|2023-11-06 19:30:00|8986.9|8985.4|8986.9|8985.4|8987.4|8985.9|8986.3|8984.8|96
1699299300000|2023-11-06 19:35:00|8986.8|8985.3|8987.4|8985.9|8987.5|8986|8985.8|8984.3|84
1699299600000|2023-11-06 19:40:00|8987.5|8986|8984.5|8983|8987.8|8986.3|8984.5|8983|89
1699299900000|2023-11-06 19:45:00|8984.6|8983.1|8986.5|8985|8986.7|8985.2|8984.6|8983.1|102
1699300200000|2023-11-06 19:50:00|8986.4|8984.9|8986.6|8985.1|8986.7|8985.2|8985.7|8984.2|98
1699300500000|2023-11-06 19:55:00|8986.5|8985|8986.2|8984.7|8987.3|8985.7|8986.2|8984.3|109
1699300800000|2023-11-06 20:00:00|8987.1|8985.6|8988.2|8986.7|8989|8987.5|8987|8985.5|112
1699301100000|2023-11-06 20:05:00|8988.1|8986.6|8988.6|8987.1|8988.7|8987.2|8987|8984.6|132
1699301400000|2023-11-06 20:10:00|8988.7|8987.2|8988.7|8987.2|8989|8987.5|8988|8986.5|95
1699301700000|2023-11-06 20:15:00|8988.8|8987.3|8987.3|8985.8|8988.9|8987.4|8986.7|8985.2|115
1699302000000|2023-11-06 20:20:00|8987.4|8985.9|8987.9|8986.4|8988.5|8987|8986.8|8985.3|141
1699302300000|2023-11-06 20:25:00|8987.8|8986.3|8989.1|8987.6|8989.4|8987.9|8987.8|8986.3|97
1699302600000|2023-11-06 20:30:00|8989|8987.5|8988.6|8987.1|8989.4|8987.9|8987.8|8986.3|99
1699302900000|2023-11-06 20:35:00|8988.7|8987.2|8988.5|8987|8989.1|8987.4|8988.3|8986.3|128
1699303200000|2023-11-06 20:40:00|8988.6|8987.1|8987.9|8986.4|8989.3|8987.2|8987.6|8985.8|114
1699303500000|2023-11-06 20:45:00|8988|8986.5|8988.1|8986.6|8988.5|8987|8987.8|8986.3|102
1699303800000|2023-11-06 20:50:00|8988|8986.5|8988.4|8986.9|8988.9|8987.4|8987.9|8986.4|87
1699304100000|2023-11-06 20:55:00|8988.5|8987|8990.4|8988.9|8990.5|8989|8988.4|8986.9|117
1699304400000|2023-11-06 21:00:00|8990.3|8988.8|8990|8988.5|8990.7|8988.9|8989.9|8988.2|63
1699304700000|2023-11-06 21:05:00|8990.1|8988.6|8991.8|8989.4|8991.8|8989.4|8989.8|8988.3|40
1699305000000|2023-11-06 21:10:00|8991.9|8989.5|8993.1|8991.6|8994.1|8992|8991.5|8989.4|182
1699305300000|2023-11-06 21:15:00|8993|8991.5|8993.3|8991.8|8993.4|8991.9|8992.9|8991.4|70
1699305600000|2023-11-06 21:20:00|8993.2|8991.7|8994.5|8993|8995.9|8993.8|8993.2|8991.7|60
1699305900000|2023-11-06 21:25:00|8994.4|8992.9|8994.4|8992.9|8995.4|8993.4|8994.3|8992.3|73
1699306200000|2023-11-06 21:30:00|8994.3|8992.8|8994.3|8991.9|8994.5|8992.8|8993.9|8991.8|54
1699306500000|2023-11-06 21:35:00|8994.2|8991.8|8993.9|8991.5|8994.4|8992.3|8993.3|8991.3|91
1699306800000|2023-11-06 21:40:00|8993.8|8991.4|8993.7|8991.3|8994.3|8991.9|8993.7|8991.3|38
1699307100000|2023-11-06 21:45:00|8993.8|8991.4|8993.2|8990.8|8993.8|8991.4|8992.5|8990.5|56
1699307400000|2023-11-06 21:50:00|8993.3|8990.9|8994.4|8992|8994.5|8992.2|8993.3|8990.9|41
1699307700000|2023-11-06 21:55:00|8995.1|8991.2|8996.9|8990.4|8997.5|8992.5|8995|8990.3|135
1699308000000|2023-11-06 22:00:00|8991.5|8985|8988.9|8982.4|8991.7|8985.2|8988.8|8982.3|7
1699308300000|2023-11-06 22:05:00|8986.2|8979.7|8991.1|8984.6|8991.1|8984.6|8986.2|8979.7|3
1699308600000|2023-11-06 22:10:00|8986.7|8980.2|8991.1|8984.6|8991.1|8984.6|8986.7|8980.2|2
1699308900000|2023-11-06 22:15:00|8992.6|8986.1|8990.2|8983.7|8992.9|8986.4|8990|8983.5|47
1699309200000|2023-11-06 22:20:00|8990.4|8983.9|8991.4|8984.9|8991.4|8984.9|8990.3|8983.8|20
1699309500000|2023-11-06 22:25:00|8991.3|8984.8|8993.8|8987.3|8994|8987.5|8991.3|8984.8|28
1699309800000|2023-11-06 22:30:00|8993.7|8987.2|8994|8987.5|8994.3|8987.8|8993.6|8987.1|70
1699310100000|2023-11-06 22:35:00|8993.9|8987.4|8994.5|8988|8994.7|8988.2|8993.9|8987.4|40
1699310400000|2023-11-06 22:40:00|8994.6|8988.1|8988.7|8982.2|8995.2|8988.7|8988.5|8982|223
1699310700000|2023-11-06 22:45:00|8993.3|8986.8|8994.1|8987.6|8995.4|8988.9|8993.3|8986.8|235
1699311000000|2023-11-06 22:50:00|8994|8987.5|8994.4|8987.9|8995.7|8989.2|8993.4|8986.9|235
1699311300000|2023-11-06 22:55:00|8994.3|8987.8|8993|8986.5|8994.4|8987.9|8990.6|8984.1|658
1699311600000|2023-11-06 23:00:00|8992.7|8986.2|8994|8989.1|8995.8|8990.5|8992.7|8986.2|212
1699311900000|2023-11-06 23:05:00|8993.3|8989.8|8992.3|8989.9|8993.8|8991.4|8992.3|8989.6|121
1699312200000|2023-11-06 23:10:00|8992.4|8989.6|8992.6|8990.2|8992.8|8990.4|8992.1|8989.6|61
1699312500000|2023-11-06 23:15:00|8992.7|8990.3|8991.6|8989.2|8992.7|8990.3|8991.5|8989.1|50
1699312800000|2023-11-06 23:20:00|8991.7|8989.3|8991.7|8989.3|8992|8989.6|8991.2|8988.8|87
1699313100000|2023-11-06 23:25:00|8991.6|8989.2|8991.7|8989.3|8992.5|8990.1|8991.5|8989.1|77
1699313400000|2023-11-06 23:30:00|8991.8|8989.4|8991.6|8989.2|8991.9|8989.5|8991.3|8988.9|94
1699313700000|2023-11-06 23:35:00|8991.7|8989.3|8992.8|8990.4|8993.1|8990.7|8991.7|8989.3|58
1699314000000|2023-11-06 23:40:00|8992.7|8990.3|8992.8|8990.4|8993.1|8990.7|8991.8|8989.4|73
1699314300000|2023-11-06 23:45:00|8992.9|8990.5|8993.1|8990.7|8993.2|8990.8|8992.1|8989.7|46
1699314600000|2023-11-06 23:50:00|8992.6|8990.2|8993.6|8991.2|8993.7|8991.3|8992.5|8990.1|61
1699314900000|2023-11-06 23:55:00|8993.5|8991.1|8993.7|8992.2|8994.1|8992.4|8993.1|8991.1|16
1699315200000|2023-11-07 00:00:00|8994.1|8991.7|8992.1|8989.7|8994.3|8991.9|8992.1|8989.7|87
1699315500000|2023-11-07 00:05:00|8992.2|8989.8|8992.9|8990.5|8993.2|8990.8|8992|8989.6|77
1699315800000|2023-11-07 00:10:00|8992.2|8989.8|8992.8|8990.4|8992.8|8990.8|8991.6|8989.7|64
1699316100000|2023-11-07 00:15:00|8992.9|8990.5|8991.6|8989.2|8993|8990.6|8991.1|8988.7|56
1699316400000|2023-11-07 00:20:00|8991.5|8989.1|8992.6|8990.2|8992.8|8990.8|8991.2|8989.1|50
1699316700000|2023-11-07 00:25:00|8992.5|8990.1|8991.1|8989.6|8992.7|8990.3|8991.1|8988.9|38
1699317000000|2023-11-07 00:30:00|8991.4|8989|8989.7|8988.2|8991.4|8989|8989.2|8986.8|59
1699317300000|2023-11-07 00:35:00|8989.6|8988.1|8989.1|8986.7|8990.4|8988.9|8989.1|8986.7|51
1699317600000|2023-11-07 00:40:00|8989|8986.6|8990.3|8987.9|8990.3|8987.9|8988|8986.1|54
1699317900000|2023-11-07 00:45:00|8990.2|8987.8|8991|8988.6|8991.5|8989.3|8989.9|8987.5|68
1699318200000|2023-11-07 00:50:00|8990.9|8988.5|8991.3|8989.8|8992.7|8990.5|8989.6|8988.1|88
1699318500000|2023-11-07 00:55:00|8991.4|8989.9|8991.3|8988.9|8992.8|8990.4|8991|8988.6|143
1699318800000|2023-11-07 01:00:00|8991.4|8989|8995.4|8993|8995.4|8993|8991.4|8989|187
1699319100000|2023-11-07 01:05:00|8995.3|8992.9|8994.8|8992.4|8995.5|8993.1|8993.3|8991|123
1699319400000|2023-11-07 01:10:00|8994.9|8992.5|8992.8|8990.4|8995.4|8993.3|8992.4|8990|124
1699319700000|2023-11-07 01:15:00|8992|8990.5|8993.9|8991.5|8994|8991.6|8990.5|8988.5|157
1699320000000|2023-11-07 01:20:00|8993.8|8991.4|8994|8991.6|8994.1|8991.7|8992.6|8990.2|132
1699320300000|2023-11-07 01:25:00|8993.9|8991.5|8992|8989.6|8994|8991.6|8991.6|8989.2|135
1699320600000|2023-11-07 01:30:00|8992.1|8989.7|8991.6|8989.2|8992.2|8989.8|8990.3|8987.9|125
1699320900000|2023-11-07 01:35:00|8991.5|8989.1|8990.7|8988.3|8991.8|8989.4|8990.4|8988|145
1699321200000|2023-11-07 01:40:00|8990.8|8988.4|8991.3|8988.9|8991.4|8989|8990.3|8987.9|138
1699321500000|2023-11-07 01:45:00|8991.2|8988.8|8992.4|8990.9|8993.2|8991.1|8990.6|8988.2|102
1699321800000|2023-11-07 01:50:00|8992.5|8991|8994.2|8991.8|8994.5|8992.1|8992.5|8990.5|111
1699322100000|2023-11-07 01:55:00|8994.3|8991.9|8993.2|8990.8|8994.8|8992.4|8993.2|8990.8|117
1699322400000|2023-11-07 02:00:00|8993.3|8990.9|8994.3|8991.9|8994.5|8992.3|8993.2|8990.8|100
1699322700000|2023-11-07 02:05:00|8994.2|8991.8|8994.8|8992.4|8995.4|8993|8993.8|8991.4|85
1699323000000|2023-11-07 02:10:00|8994.9|8992.5|8996.8|8994.4|8996.8|8994.4|8994.7|8992.3|76
1699323300000|2023-11-07 02:15:00|8997|8994.6|8996|8993.6|8997.2|8994.8|8995.2|8992.8|102
1699323600000|2023-11-07 02:20:00|8995.9|8993.5|8997.1|8994.7|8997.8|8995.4|8995.8|8993.4|148
1699323900000|2023-11-07 02:25:00|8997.2|8994.8|8996.4|8994|8997.6|8995.2|8996.1|8994|108
1699324200000|2023-11-07 02:30:00|8996.5|8994.1|8995.8|8994.3|8996.8|8995|8995.3|8993.8|75
1699324500000|2023-11-07 02:35:00|8995.9|8994.4|8994.7|8993.2|8995.9|8994.4|8994.6|8993.1|66
1699324800000|2023-11-07 02:40:00|8994.6|8993.1|8995.5|8994|8995.5|8994|8994.6|8993.1|106
1699325100000|2023-11-07 02:45:00|8995.4|8993.9|8994.8|8993.3|8995.6|8994|8994.3|8992.8|82
1699325400000|2023-11-07 02:50:00|8994.9|8993.4|8995.3|8992.9|8995.4|8993.4|8994.4|8992|116
1699325700000|2023-11-07 02:55:00|8995.5|8993.1|8994.7|8993.2|8995.5|8993.8|8994.6|8993.1|48
1699326000000|2023-11-07 03:00:00|8994.6|8993.1|8996|8993.6|8996.6|8994.2|8994.3|8992.8|91
1699326300000|2023-11-07 03:05:00|8996.1|8993.7|8994.9|8993.4|8996.4|8994|8994.7|8992.7|95
1699326600000|2023-11-07 03:10:00|8994.8|8993.3|8994.9|8992.5|8995.1|8993.5|8994.3|8992.4|64
1699326900000|2023-11-07 03:15:00|8995|8992.6|8996.4|8994|8996.9|8994.9|8994.8|8992.4|77
1699327200000|2023-11-07 03:20:00|8996.5|8994.1|8996.9|8994.5|8997.3|8994.9|8996.4|8994|88
1699327500000|2023-11-07 03:25:00|8996.8|8994.4|8994.9|8992.5|8996.8|8994.4|8994.8|8992.5|122
1699327800000|2023-11-07 03:30:00|8994.3|8991.9|8992.9|8990.5|8997.6|8995.2|8992.2|8989.8|385
1699328100000|2023-11-07 03:35:00|8993|8990.6|8995|8992.6|8995.4|8993|8992.5|8990.1|191
1699328400000|2023-11-07 03:40:00|8995.2|8992.8|8996.4|8994|8997.7|8995.3|8995|8992.6|202
1699328700000|2023-11-07 03:45:00|8996.5|8994.1|8996.7|8994.3|8997.1|8994.7|8995.1|8993.1|130
1699329000000|2023-11-07 03:50:00|8996.8|8994.4|8997.9|8995.5|8998.4|8996|8996.7|8994.3|145
1699329300000|2023-11-07 03:55:00|8997.8|8995.4|8997|8995.5|8997.9|8995.8|8996.9|8994.8|109
1699329600000|2023-11-07 04:00:00|8996.9|8995.4|8996.5|8995|8997.5|8995.6|8995.5|8994|95
1699329900000|2023-11-07 04:05:00|8996.6|8995.1|8996.9|8994.5|8997.8|8995.4|8995.9|8994.1|120
1699330200000|2023-11-07 04:10:00|8997|8994.6|8997.6|8996.1|8998.4|8996.9|8996.5|8994.4|47
1699330500000|2023-11-07 04:15:00|8997.5|8996|8997.4|8995|8997.8|8996|8997.1|8995|95
1699330800000|2023-11-07 04:20:00|8997.3|8994.9|8998.3|8995.9|8998.5|8996.1|8997.3|8994.9|48
1699331100000|2023-11-07 04:25:00|8998.4|8996|9000.9|8998.5|9001|8998.8|8997.9|8995.5|70
1699331400000|2023-11-07 04:30:00|9001|8998.6|9001.6|9000.1|9003.1|9001.2|9000.8|8998.4|122
1699331700000|2023-11-07 04:35:00|9002|9000.5|9002.3|9000.8|9003.7|9001.4|9001.6|9000.1|107
1699332000000|2023-11-07 04:40:00|9002|9000.5|9004.5|9002.1|9004.8|9002.8|9001.9|9000.4|119
1699332300000|2023-11-07 04:45:00|9004.4|9002|9005.1|9003.6|9006.2|9003.8|9004.4|9002|152
1699332600000|2023-11-07 04:50:00|9005|9003.5|9004.6|9003.1|9005.8|9004|9004.4|9002.1|91
1699332900000|2023-11-07 04:55:00|9004.4|9002.9|9005.4|9003|9005.5|9003.7|9003.9|9002|66
1699333200000|2023-11-07 05:00:00|9005.5|9003.1|9005.6|9004.1|9006.4|9004.9|9005|9002.7|104
1699333500000|2023-11-07 05:05:00|9005.7|9004.2|9006.5|9004.1|9007.5|9005.6|9005.5|9004|109
1699333800000|2023-11-07 05:10:00|9006.4|9004|9005.4|9003|9007.2|9004.8|9004.9|9002.5|91
1699334100000|2023-11-07 05:15:00|9005.3|9002.9|9005.6|9003.2|9005.8|9003.9|9004.9|9002.6|93
1699334400000|2023-11-07 05:20:00|9005.7|9003.3|9005.8|9003.4|9007.2|9004.8|9005.6|9003.2|97
1699334700000|2023-11-07 05:25:00|9005.7|9003.3|9005.3|9002.9|9006.7|9004.3|9005.2|9002.8|67
1699335000000|2023-11-07 05:30:00|9005.4|9003|9005.2|9002.8|9005.7|9003.6|9004.3|9002.2|119
1699335300000|2023-11-07 05:35:00|9005.1|9002.7|9004.1|9002.6|9005.1|9003.2|9003.8|9002.3|101
1699335600000|2023-11-07 05:40:00|9003.9|9002.4|9004.1|9002.6|9005.7|9003.3|9003.9|9002.1|87
1699335900000|2023-11-07 05:45:00|9004.2|9002.7|9004.2|9002.7|9005.1|9003.4|9003.5|9001.8|110
1699336200000|2023-11-07 05:50:00|9004.3|9002.8|9005.1|9002.7|9006.8|9005|9004.1|9002.6|152
1699336500000|2023-11-07 05:55:00|9005.2|9002.8|9003.9|9002.4|9005.3|9003.3|9003.8|9001.8|107
1699336800000|2023-11-07 06:00:00|9004|9002.5|9003.4|9001|9004.6|9003.1|9002.5|9000.1|186
1699337100000|2023-11-07 06:05:00|9003.3|9000.9|9006.3|9003.9|9006.5|9004.1|9002.2|8999.8|166
1699337400000|2023-11-07 06:10:00|9006.4|9004|9006.7|9004.3|9007.2|9004.8|9005.6|9003.2|156
1699337700000|2023-11-07 06:15:00|9006.8|9004.4|9009.6|9007.2|9010.5|9008.1|9006.6|9004.2|122
1699338000000|2023-11-07 06:20:00|9009.5|9007.1|9012.7|9010.3|9012.9|9010.9|9009.5|9007.1|131
1699338300000|2023-11-07 06:25:00|9012.6|9010.2|9010.5|9008.1|9012.7|9010.3|9010.1|9007.7|120
1699338600000|2023-11-07 06:30:00|9010.4|9008|9009.8|9007.4|9011.2|9008.8|9009.7|9007.3|143
1699338900000|2023-11-07 06:35:00|9009.7|9007.3|9010.6|9008.2|9011|9008.6|9008.6|9006.2|138
1699339200000|2023-11-07 06:40:00|9010.7|9008.3|9009.1|9006.7|9010.7|9008.3|9008.4|9006|252
1699339500000|2023-11-07 06:45:00|9009|9006.6|9008.7|9006.3|9010|9007.6|9007.5|9005.1|236
1699339800000|2023-11-07 06:50:00|9008.8|9006.4|9009.5|9007.1|9009.8|9007.4|9008.3|9005.9|186
1699340100000|2023-11-07 06:55:00|9009.4|9007|9009.6|9007.2|9009.9|9007.7|9008.3|9005.9|197
1699340400000|2023-11-07 07:00:00|9009.9|9007.5|9009.2|9007.7|9010.5|9008.9|9007.7|9006.1|185
1699340700000|2023-11-07 07:05:00|9009.3|9007.8|9009.5|9008|9011.4|9009.9|9009|9006.6|174
1699341000000|2023-11-07 07:10:00|9009.4|9007.9|9008.3|9005.9|9010.3|9008.8|9008|9005.6|99
1699341300000|2023-11-07 07:15:00|9008.4|9006|9011.5|9010|9012.1|9010|9007.7|9005.3|185
1699341600000|2023-11-07 07:20:00|9011.6|9010.1|9008.7|9007.2|9012.7|9010.8|9008.5|9007|190
1699341900000|2023-11-07 07:25:00|9008.8|9007.3|9007|9005.5|9009|9007.5|9006|9004.5|102
1699342200000|2023-11-07 07:30:00|9007.1|9005.6|9009.5|9008|9009.9|9008.3|9006.9|9004.9|144
1699342500000|2023-11-07 07:35:00|9009.4|9007.9|9008.2|9005.8|9009.4|9007.9|9006.4|9004|225
1699342800000|2023-11-07 07:40:00|9008.1|9005.7|9007.2|9004.8|9009|9007.2|9006.8|9004.4|210
1699343100000|2023-11-07 07:45:00|9007.3|9004.9|9007.3|9005.8|9008.4|9006.4|9006.5|9004.2|173
1699343400000|2023-11-07 07:50:00|9007.4|9005.9|9007|9005.5|9008.5|9006.1|9004.5|9003|194
1699343700000|2023-11-07 07:55:00|9007.1|9005.6|9004.7|9002.3|9007.6|9006.1|9002.9|9000.9|195
1699344000000|2023-11-07 08:00:00|9004.6|9002.2|9002.7|9000.3|9005.5|9003.1|9002.1|9000.3|308
1699344300000|2023-11-07 08:05:00|9002.6|9000.2|9002.2|8999.8|9005.7|9004.2|9001.7|8999.3|274
1699344600000|2023-11-07 08:10:00|9002.3|8999.9|9003.1|9001.6|9003.9|9002.4|9000.9|8999.4|212
1699344900000|2023-11-07 08:15:00|9003|9001.5|9002.4|9000.9|9005.6|9003.2|9001.3|8999.8|233
1699345200000|2023-11-07 08:20:00|9002.5|9001|8999.2|8997.7|9002.6|9001.1|8996.9|8994.9|246
1699345500000|2023-11-07 08:25:00|8999.3|8997.8|8999.9|8997.5|9000.9|8999.2|8997.5|8995.4|256
1699345800000|2023-11-07 08:30:00|9000|8997.6|8997.6|8996.1|9000.3|8997.9|8997.5|8995.7|238
1699346100000|2023-11-07 08:35:00|8997.5|8995.2|8997.3|8995.8|8998.2|8996.5|8995.1|8993.6|281
1699346400000|2023-11-07 08:40:00|8997.2|8995.7|8998.5|8996.1|8998.9|8996.5|8994.7|8993.1|314
1699346700000|2023-11-07 08:45:00|8998.4|8996|8995|8993.5|8998.4|8996|8994.7|8993.2|252
1699347000000|2023-11-07 08:50:00|8995.1|8993.6|8993.6|8991.2|8995.5|8994|8991.7|8989.6|267
1699347300000|2023-11-07 08:55:00|8993.7|8991.3|8991.3|8989.8|8994.8|8992.5|8991.1|8989.3|267
1699347600000|2023-11-07 09:00:00|8991.4|8989.9|8992.7|8991.2|8994.4|8992|8991.3|8989.8|266
1699347900000|2023-11-07 09:05:00|8992.3|8990.8|8994.9|8993.4|8996.1|8993.7|8991.2|8989.7|258
1699348200000|2023-11-07 09:10:00|8995.1|8993.6|8994.3|8992.8|8995.4|8993.9|8992|8989.7|239
1699348500000|2023-11-07 09:15:00|8994.2|8992.7|8995.1|8993.6|8996.3|8994|8992.3|8990.5|253
1699348800000|2023-11-07 09:20:00|8995|8993.5|8993.5|8992|8996.1|8994.6|8993.5|8991.7|172
1699349100000|2023-11-07 09:25:00|8993.6|8992.1|8992.2|8990.7|8994.2|8992.7|8991.3|8989.8|203
1699349400000|2023-11-07 09:30:00|8992.3|8990.8|8994.4|8992.9|8996|8993.9|8992.3|8990.6|225
1699349700000|2023-11-07 09:35:00|8994.3|8992.8|8997.9|8996.4|8998.4|8996.9|8994.3|8992.5|230
1699350000000|2023-11-07 09:40:00|8997.8|8996.3|8999.5|8998|9001.7|8999.7|8997.5|8995.1|297
1699350300000|2023-11-07 09:45:00|8999.4|8997.9|8998.9|8997.4|9000.6|8998.3|8998.5|8996.8|207
1699350600000|2023-11-07 09:50:00|8999|8997.5|9000.2|8998.7|9001.5|8999.2|8997.4|8995.9|177
1699350900000|2023-11-07 09:55:00|9000.3|8998.8|9003|9001.5|9003.7|9002.2|9000.3|8998.8|279
1699351200000|2023-11-07 10:00:00|9003.7|9001.3|9000.8|8999.3|9004.6|9002.7|9000.7|8998.4|231
1699351500000|2023-11-07 10:05:00|9000.7|8999.2|8997.7|8995.3|9001.2|8999.6|8997.3|8995.2|211
1699351800000|2023-11-07 10:10:00|8997.5|8995.1|8996.5|8994.1|8997.6|8995.9|8995.2|8992.8|177
1699352100000|2023-11-07 10:15:00|8996.6|8994.2|9001.7|8999.3|9002.6|9000.2|8996|8994.2|243
1699352400000|2023-11-07 10:20:00|9001.6|8999.2|9001.7|8999.3|9002.3|8999.9|8999.2|8996.8|252
1699352700000|2023-11-07 10:25:00|9001.8|8999.4|8999.7|8998.2|9001.9|9000|8998.2|8996.7|230
1699353000000|2023-11-07 10:30:00|8999.5|8998|9000|8998.5|9000.2|8998.7|8996.7|8994.3|222
1699353300000|2023-11-07 10:35:00|8999.8|8998.3|9003.1|9000.7|9004|9001.6|8998.8|8997.3|215
1699353600000|2023-11-07 10:40:00|9003|9000.6|9002.5|9001|9004|9002.5|9000.5|8999|154
1699353900000|2023-11-07 10:45:00|9002.4|9000.9|9003|9001.5|9004.1|9002.3|9000.9|8998.5|228
1699354200000|2023-11-07 10:50:00|9002.9|9001.4|9005.1|9003.6|9005.6|9003.6|9002|9000.5|233
1699354500000|2023-11-07 10:55:00|9005|9003.5|9004.2|9002.7|9005.5|9004|9003|9001.3|239
1699354800000|2023-11-07 11:00:00|9004.5|9003|9003.9|9001.5|9005.3|9003.8|9003.5|9001.5|181
1699355100000|2023-11-07 11:05:00|9004|9001.6|9004.4|9002.9|9006.1|9004.6|9003.7|9001.6|242
1699355400000|2023-11-07 11:10:00|9004.3|9002.8|9005.4|9003.9|9005.9|9004.4|9004.1|9002|221
1699355700000|2023-11-07 11:15:00|9005.7|9004.2|9009.9|9007.5|9011.1|9008.7|9005.6|9004.1|281
1699356000000|2023-11-07 11:20:00|9010|9007.6|9009.5|9007.1|9010.3|9007.9|9008.4|9006.2|203
1699356300000|2023-11-07 11:25:00|9009.6|9007.2|9010.2|9007.8|9010.2|9007.9|9008.5|9006.2|165
1699356600000|2023-11-07 11:30:00|9010.1|9007.7|9011.8|9010.3|9011.9|9010.4|9009.2|9006.8|177
1699356900000|2023-11-07 11:35:00|9011.7|9010.2|9014|9011.6|9015.6|9013.2|9011.6|9010|174
1699357200000|2023-11-07 11:40:00|9013.9|9011.5|9014.5|9013|9017.1|9014.8|9011.8|9009.6|254
1699357500000|2023-11-07 11:45:00|9014|9012.5|9013.5|9012|9015.4|9013.2|9012.2|9009.8|211
1699357800000|2023-11-07 11:50:00|9013.6|9012.1|9009.8|9007.4|9014.1|9012.6|9009.5|9007.1|206
1699358100000|2023-11-07 11:55:00|9009.4|9007|9010.5|9008.1|9011.9|9009.5|9009.1|9006.7|256
1699358400000|2023-11-07 12:00:00|9010.6|9008.2|9008.7|9006.3|9010.6|9008.5|9008|9006.1|205
1699358700000|2023-11-07 12:05:00|9008.8|9006.4|9011.9|9010.4|9012.2|9010.5|9008.4|9006|221
1699359000000|2023-11-07 12:10:00|9012.2|9010.7|9008.4|9006|9012.2|9010.7|9008|9005.6|308
1699359300000|2023-11-07 12:15:00|9008.5|9006.1|9007|9004.6|9008.6|9006.2|9005.7|9003.3|242
1699359600000|2023-11-07 12:20:00|9007.1|9004.7|9010.5|9009|9011.5|9010|9007.1|9004.7|270
1699359900000|2023-11-07 12:25:00|9010.4|9008.9|9013.6|9012.1|9013.7|9012.2|9009.3|9007.8|194
1699360200000|2023-11-07 12:30:00|9013.7|9012.2|9011|9008.6|9013.7|9012.2|9009.8|9008|182
1699360500000|2023-11-07 12:35:00|9010.9|9008.5|9009.8|9007.4|9011.9|9010.1|9008.5|9006.1|220
1699360800000|2023-11-07 12:40:00|9010|9007.6|9012.2|9010.7|9013.8|9011.4|9009.9|9007.5|255
1699361100000|2023-11-07 12:45:00|9012.1|9010.6|9011.7|9010.2|9014.1|9012|9010.5|9008.9|217
1699361400000|2023-11-07 12:50:00|9011.6|9010.1|9015|9013.5|9015.8|9014.2|9011.1|9009.6|216
1699361700000|2023-11-07 12:55:00|9015.4|9013.9|9014.4|9012.9|9015.7|9014.2|9012.3|9010.8|202
1699362000000|2023-11-07 13:00:00|9014.5|9013|9011.8|9010.3|9016.2|9014.6|9011.7|9009.8|237
1699362300000|2023-11-07 13:05:00|9012|9009.6|9009.1|9007.6|9012.8|9011.3|9007.8|9005.4|215
1699362600000|2023-11-07 13:10:00|9009.2|9007.7|9009.7|9008.2|9012.2|9010.7|9009.2|9007.7|183
1699362900000|2023-11-07 13:15:00|9009.6|9008.1|9009.6|9008.1|9011.5|9009.1|9007.9|9006|205
1699363200000|2023-11-07 13:20:00|9009.4|9007.9|9014.1|9012.6|9014.2|9012.7|9008|9006.5|236
1699363500000|2023-11-07 13:25:00|9014.2|9012.7|9012.3|9009.9|9016.1|9014.6|9011.3|9009.8|239
1699363800000|2023-11-07 13:30:00|9012.2|9009.8|9013.3|9011.8|9013.7|9012.2|9009.5|9007.8|265
1699364100000|2023-11-07 13:35:00|9013|9011.5|9009.4|9007.9|9013|9011.5|9008|9006|222
1699364400000|2023-11-07 13:40:00|9009.3|9007.8|9010.8|9009.3|9011.8|9010.3|9009|9006.6|212
1699364700000|2023-11-07 13:45:00|9010.9|9009.4|9013.8|9012.3|9014.2|9012.7|9010.7|9009.2|245
1699365000000|2023-11-07 13:50:00|9013.7|9012.2|9009.8|9008.3|9014.2|9012.5|9009.5|9008|218
1699365300000|2023-11-07 13:55:00|9009.5|9008|9008.3|9005.9|9010.7|9008.9|9008.1|9005.7|299
1699365600000|2023-11-07 14:00:00|9008.1|9005.7|9009.6|9008.1|9011.8|9010.2|9007.4|9005.2|317
1699365900000|2023-11-07 14:05:00|9009.7|9008.2|9013.3|9011.8|9015.1|9013.5|9009.6|9008.1|339
1699366200000|2023-11-07 14:10:00|9013.4|9011.9|9015.9|9014.4|9017.5|9016|9013.3|9011.8|287
1699366500000|2023-11-07 14:15:00|9015.8|9014.3|9013.4|9011|9016.8|9015.3|9011.9|9010.4|267
1699366800000|2023-11-07 14:20:00|9013.3|9011.8|9013.8|9011.4|9013.8|9011.9|9010.1|9008.6|304
1699367100000|2023-11-07 14:25:00|9013.7|9011.3|9010|9008.5|9013.7|9011.4|9009.7|9008.2|234
1699367400000|2023-11-07 14:30:00|9010.1|9008.6|9013.3|9011.8|9015.9|9014.4|9008.9|9007.4|332
1699367700000|2023-11-07 14:35:00|9013.4|9011.9|9015|9013.5|9017.6|9016.1|9012.9|9011.4|311
1699368000000|2023-11-07 14:40:00|9014.9|9013.4|9014.7|9013.2|9015.7|9014.2|9011.6|9010.1|336
1699368300000|2023-11-07 14:45:00|9014.8|9013.3|9015.2|9013.7|9018.2|9016.1|9014.2|9011.8|355
1699368600000|2023-11-07 14:50:00|9015|9013.5|9016.4|9014.9|9017.4|9015.9|9014.6|9013.1|406
1699368900000|2023-11-07 14:55:00|9016.3|9014.8|9011.4|9009.9|9016.7|9015.2|9010.9|9009.4|358
1699369200000|2023-11-07 15:00:00|9011.3|9009.8|9009.3|9007.8|9012.4|9010.6|9008.9|9007.2|311
1699369500000|2023-11-07 15:05:00|9009.4|9007.9|9006.3|9004.8|9010|9008.2|9003.6|9002.1|340
1699369800000|2023-11-07 15:10:00|9006.2|9004.7|9003.1|9000.7|9006.2|9004.7|8999.8|8997.4|315
1699370100000|2023-11-07 15:15:00|9003.3|9000.9|9003.6|9002.1|9006.7|9005.2|9002.4|9000.4|303
1699370400000|2023-11-07 15:20:00|9003.9|9002.4|9001.1|8999.6|9005.1|9003.3|9000.1|8998.6|304
1699370700000|2023-11-07 15:25:00|9001.4|8999.9|9000.3|8997.9|9002.7|9001.2|8999.4|8997.1|224
1699371000000|2023-11-07 15:30:00|9000.4|8998|8996.6|8995.1|9001.1|8999.1|8993.5|8991.2|279
1699371300000|2023-11-07 15:35:00|8996.8|8995.3|9000.4|8998.9|9000.4|8998.9|8996.8|8994.4|253
1699371600000|2023-11-07 15:40:00|9000.5|8999|9005.3|9003.8|9005.4|9003.9|9000.5|8999|315
1699371900000|2023-11-07 15:45:00|9005.4|9003.9|9002|8999.6|9005.6|9004.1|9000|8998.5|326
1699372200000|2023-11-07 15:50:00|9002.1|8999.7|9006.5|9005|9008.3|9006.8|9001.9|8999.7|412
1699372500000|2023-11-07 15:55:00|9006.4|9004.9|9004.5|9003|9007.5|9006|9003.8|9001.9|384
1699372800000|2023-11-07 16:00:00|9004.6|9003.1|9002|9000.5|9004.6|9003.1|8999.5|8997.5|407
1699373100000|2023-11-07 16:05:00|9002.1|9000.6|9003.6|9002.1|9005.3|9003.8|9001.2|8999.7|273
1699373400000|2023-11-07 16:10:00|9003.7|9002.2|9000.4|8998.9|9003.7|9002.2|8999.3|8997.8|298
1699373700000|2023-11-07 16:15:00|9000.5|8999|9005|9003.5|9005|9003.5|9000.2|8998.7|285
1699374000000|2023-11-07 16:20:00|9005.1|9003.6|9004.3|9002.8|9005.1|9003.6|9002|9000.5|237
1699374300000|2023-11-07 16:25:00|9004.4|9002.9|9006.4|9004|9007.5|9006|9003.9|9002.4|242
1699374600000|2023-11-07 16:30:00|9006.3|9003.9|9002.8|9001.3|9006.9|9005.3|9002.6|9001.1|230
1699374900000|2023-11-07 16:35:00|9002.7|9001.2|9000.7|8999.2|9003.2|9001.4|9000.5|8998.8|275
1699375200000|2023-11-07 16:40:00|9000.5|8999|9002.5|9001|9003.6|9002|9000.3|8998.8|245
1699375500000|2023-11-07 16:45:00|9002.3|9000.8|9007.3|9005.8|9007.3|9005.8|9002|9000.5|233
1699375800000|2023-11-07 16:50:00|9007.2|9005.7|9004.4|9002.9|9007.6|9006.1|9004.1|9002.6|202
1699376100000|2023-11-07 16:55:00|9004.5|9003|9006.3|9004.8|9006.3|9004.8|9003.5|9002|169
1699376400000|2023-11-07 17:00:00|9006.2|9004.7|9011.8|9009.4|9011.8|9009.7|9006|9004.5|237
1699376700000|2023-11-07 17:05:00|9011.9|9009.5|9009.1|9007.6|9012|9010.3|9008.6|9007.1|160
1699377000000|2023-11-07 17:10:00|9009|9007.5|9011.8|9010.3|9012.2|9010.7|9008.4|9006.9|168
1699377300000|2023-11-07 17:15:00|9011.7|9010.2|9012.9|9011.4|9014.3|9012.8|9011.7|9010.2|198
1699377600000|2023-11-07 17:20:00|9013|9011.5|9011.2|9009.7|9013.6|9012.1|9011|9009.5|115
1699377900000|2023-11-07 17:25:00|9011.3|9009.8|9016.3|9014.8|9016.5|9015|9011.2|9009.7|180
1699378200000|2023-11-07 17:30:00|9016.2|9014.7|9016.6|9015.1|9019.4|9017.9|9016.2|9014.4|203
1699378500000|2023-11-07 17:35:00|9016.7|9015.2|9016.9|9015.4|9017.8|9016.3|9015.5|9014|183
1699378800000|2023-11-07 17:40:00|9017.2|9015.7|9016.8|9015.3|9018|9016.5|9016.5|9014.7|227
1699379100000|2023-11-07 17:45:00|9016.7|9015.2|9016.1|9014.6|9017.2|9015.7|9013.4|9011.9|285
1699379400000|2023-11-07 17:50:00|9016|9014.5|9014.1|9012.6|9016.4|9014.9|9013.7|9012.2|153
1699379700000|2023-11-07 17:55:00|9014.2|9012.7|9014.2|9012.7|9015.4|9013.9|9013.7|9012.2|208
1699380000000|2023-11-07 18:00:00|9014.1|9012.6|9011.9|9010.4|9014.8|9013.3|9010.5|9009|192
1699380300000|2023-11-07 18:05:00|9011.8|9010.3|9010|9008.5|9012.2|9010.7|9009.6|9008.1|231
1699380600000|2023-11-07 18:10:00|9010.1|9008.6|9010.3|9008.8|9010.8|9009.1|9008.4|9006.1|182
1699380900000|2023-11-07 18:15:00|9010.7|9009.2|9008.5|9007|9010.9|9009.4|9007.4|9005.9|183
1699381200000|2023-11-07 18:20:00|9008.3|9006.8|9008.2|9006.7|9010.5|9009|9007.5|9006|179
1699381500000|2023-11-07 18:25:00|9008.3|9006.8|9005.1|9003.6|9009.2|9007.1|9004.3|9002.8|195
1699381800000|2023-11-07 18:30:00|9005.2|9003.7|9009.9|9007.5|9010.6|9008.2|9003.8|9002.3|269
1699382100000|2023-11-07 18:35:00|9010|9007.6|9007|9004.6|9010.3|9007.9|9006.7|9004.3|254
1699382400000|2023-11-07 18:40:00|9006.9|9004.5|9005.2|9003.7|9007.6|9005.2|9005.2|9003.5|210
1699382700000|2023-11-07 18:45:00|9005.1|9003.6|9003.9|9002.4|9006.1|9003.9|9003.2|9001.2|213
1699383000000|2023-11-07 18:50:00|9003.6|9002.1|9001|8999.5|9003.7|9002.2|9000.3|8998.3|174
1699383300000|2023-11-07 18:55:00|9001.1|8999.6|9000.1|8998.6|9002.7|9001.2|8999.4|8997.9|173
1699383600000|2023-11-07 19:00:00|9000|8998.5|8998.7|8997.2|9000.5|8999|8998.2|8996.7|192
1699383900000|2023-11-07 19:05:00|8998.8|8997.3|9000.1|8998.6|9001.9|9000.4|8998.6|8997.1|154
1699384200000|2023-11-07 19:10:00|9000|8998.5|8999.8|8998.3|9000.3|8998.8|8998.5|8997|119
1699384500000|2023-11-07 19:15:00|8999.7|8998.2|8999.4|8997|9000.1|8998.2|8997.9|8996.4|148
1699384800000|2023-11-07 19:20:00|8999.5|8997.1|8999.6|8998.1|9001.1|8999.6|8999.5|8997.1|157
1699385100000|2023-11-07 19:25:00|8999.5|8998|8998.6|8997.1|9001.1|8999.6|8998.5|8997|158
1699385400000|2023-11-07 19:30:00|8998.5|8997|8999.9|8998.4|9001|8999.5|8997.6|8996.1|142
1699385700000|2023-11-07 19:35:00|8999.8|8998.3|9001.9|9000.4|9002.6|9001.1|8999.3|8997.8|171
1699386000000|2023-11-07 19:40:00|9002|9000.5|9001.9|8999.5|9002.4|9000.5|9001|8999.4|139
1699386300000|2023-11-07 19:45:00|9002|8999.6|9002.4|9000.9|9002.5|9001|9000|8998.5|152
1699386600000|2023-11-07 19:50:00|9002.2|9000.7|9003.1|9001.6|9003.8|9002.3|9001.6|9000.1|118
1699386900000|2023-11-07 19:55:00|9003|9001.5|9003.9|9002.4|9004.1|9002.6|9002.3|9000.8|159
1699387200000|2023-11-07 20:00:00|9003.7|9002.2|9005.7|9004.2|9005.7|9004.2|9003.3|9001.8|146
1699387500000|2023-11-07 20:05:00|9005.6|9004.1|9006|9004.5|9006.8|9005.3|9005.1|9003.6|116
1699387800000|2023-11-07 20:10:00|9006.2|9004.7|9004.9|9003.4|9007.2|9005.7|9004.4|9002.9|131
1699388100000|2023-11-07 20:15:00|9005|9003.5|9004.8|9003.3|9005.2|9003.7|9004.3|9002.8|100
1699388400000|2023-11-07 20:20:00|9004.9|9003.4|9004.5|9003|9005.6|9004.1|9004.2|9002.7|170
1699388700000|2023-11-07 20:25:00|9004.6|9003.1|9004.9|9002.5|9005.5|9003.6|9004|9002|81
1699389000000|2023-11-07 20:30:00|9005|9002.6|9005|9003.5|9005.5|9003.5|9004.1|9002.1|102
1699389300000|2023-11-07 20:35:00|9004.9|9003.4|9003.7|9002.2|9005.5|9003.7|9003.5|9001.8|62
1699389600000|2023-11-07 20:40:00|9003.9|9002.4|9004.2|9001.8|9005.1|9003.2|9003.7|9001.5|96
1699389900000|2023-11-07 20:45:00|9004.4|9002|9005.6|9003.2|9006.3|9003.9|9003.9|9001.9|95
1699390200000|2023-11-07 20:50:00|9005.7|9003.3|9006.1|9003.7|9006.2|9003.8|9004.9|9002.9|78
1699390500000|2023-11-07 20:55:00|9005.9|9003.5|9006.5|9004.1|9007|9004.9|9005.9|9003.5|83
1699390800000|2023-11-07 21:00:00|9006.3|9003.9|9006.2|9003.8|9006.6|9004.7|9005.7|9003.3|56
1699391100000|2023-11-07 21:05:00|9006.4|9004|9005|9003.5|9006.4|9004|9005|9002.7|48
1699391400000|2023-11-07 21:10:00|9004.9|9003.4|9002.8|9000.4|9005|9003.5|9002.8|9000.4|141
1699391700000|2023-11-07 21:15:00|9002.9|9000.5|9002.6|9000.2|9003.1|9000.7|9001.9|8999.7|91
1699392000000|2023-11-07 21:20:00|9002.5|9000.1|9001.4|8999|9002.5|9000.8|9001.3|8998.9|47
1699392300000|2023-11-07 21:25:00|9001|8998.6|9000.8|8998.4|9001.2|8999.2|9000.4|8998|77
1699392600000|2023-11-07 21:30:00|9000.7|8998.3|9000.4|8998|9000.9|8998.5|9000|8997.6|151
1699392900000|2023-11-07 21:35:00|9000.3|8997.9|9000.8|8998.4|9001.2|8998.8|9000.2|8997.8|107
1699393200000|2023-11-07 21:40:00|9000.9|8998.5|9002.3|8999.9|9002.4|9000|9000.8|8998.4|317
1699393500000|2023-11-07 21:45:00|9002.4|9000|9002|8999.6|9003|9000.6|9001.9|8999.5|26
1699393800000|2023-11-07 21:50:00|9001.9|8999.5|9003.1|9000.7|9003.4|9001|9001.3|8999|59
1699394100000|2023-11-07 21:55:00|9003.9|9000|9004.1|8997.6|9004.2|9000|9002.9|8997.5|133
1699394400000|2023-11-07 22:00:00|9005.7|8999.2|9000.7|8994.2|9006.1|8999.6|9000.7|8994.2|6
1699394700000|2023-11-07 22:05:00|8999.4|8992.9|8996.3|8989.8|8999.4|8992.9|8996.3|8989.8|2
1699395300000|2023-11-07 22:15:00|8999.1|8992.6|8999.8|8993.3|8999.8|8993.3|8999.1|8992.6|5
1699395600000|2023-11-07 22:20:00|8999.7|8993.2|8998.3|8991.8|8999.8|8993.3|8998.3|8991.8|93
1699395900000|2023-11-07 22:25:00|8998.4|8991.9|8996.6|8990.1|8999.7|8993.2|8996.4|8989.9|69
1699396200000|2023-11-07 22:30:00|8997.2|8990.7|8999.9|8993.4|8999.9|8993.4|8997.2|8990.7|58
1699396500000|2023-11-07 22:35:00|9000.3|8993.8|9002.8|8996.3|9004.6|8998.1|8999.9|8993.4|234
1699396800000|2023-11-07 22:40:00|9002.9|8996.4|9002.8|8996.3|9003.1|8996.6|9002.4|8995.9|76
1699397100000|2023-11-07 22:45:00|9002.9|8996.4|9003.1|8996.6|9003.4|8996.9|9002.5|8996|151
1699397400000|2023-11-07 22:50:00|9003|8996.5|9002.9|8996.4|9003.4|8996.9|9002.7|8996.2|96
1699397700000|2023-11-07 22:55:00|9002.6|8996.1|9001.9|8995.4|9003.5|8997.7|9001.6|8995.1|133
1699398000000|2023-11-07 23:00:00|9002|8995.5|9002.2|8998.3|9006.5|9000.9|9001.7|8995.2|271
1699398300000|2023-11-07 23:05:00|9001.5|8999.1|9002.6|9000.2|9002.6|9000.2|9001.4|8999|67
1699398600000|2023-11-07 23:10:00|9002.7|9000.3|9004.5|9002.1|9004.5|9002.1|9002.1|8999.7|92
1699398900000|2023-11-07 23:15:00|9004.6|9002.2|9004.1|9001.7|9005|9002.6|9003.7|9001.3|103
1699399200000|2023-11-07 23:20:00|9004|9001.6|9005.5|9003.1|9005.8|9003.4|9003.9|9001.5|141
1699399500000|2023-11-07 23:25:00|9005.3|9002.9|9006.6|9004.2|9006.6|9004.2|9005.1|9002.7|129
1699399800000|2023-11-07 23:30:00|9006.5|9004.1|9005.9|9003.5|9006.5|9004.1|9005.7|9003.3|104
1699400100000|2023-11-07 23:35:00|9006|9003.6|9003.6|9001.2|9006.1|9003.7|9003.5|9001.1|100
1699400400000|2023-11-07 23:40:00|9003.5|9001.1|9002.4|9000|9003.5|9001.1|9002.3|8999.9|80
1699400700000|2023-11-07 23:45:00|9002.3|8999.9|9001.9|8999.5|9002.4|9000|9001.6|8999.2|81
1699401000000|2023-11-07 23:50:00|9001.8|8999.4|9001.2|8998.8|9002.1|8999.7|9000.6|8998.2|129
1699401300000|2023-11-07 23:55:00|9001.3|8998.9|9001.6|8999.2|9002|8999.6|9001.2|8998.8|76
1699401600000|2023-11-08 00:00:00|9001.7|8999.3|9003.2|9000.8|9004.1|9001.7|9001.5|8999.1|85
1699401900000|2023-11-08 00:05:00|9003.3|9000.9|9004.6|9002.2|9004.7|9002.3|9003.1|9000.7|111
1699402200000|2023-11-08 00:10:00|9004.5|9002.1|9003.2|9000.8|9004.6|9002.2|9003.1|9000.7|117
1699402500000|2023-11-08 00:15:00|9002.8|9000.4|9003.3|9000.9|9004.7|9002.7|9002.7|9000.3|131
1699402800000|2023-11-08 00:20:00|9003.2|9000.8|9002.6|9000.2|9003.4|9001|9002.3|8999.9|103
1699403100000|2023-11-08 00:25:00|9002.8|9000.4|9002.4|9000|9002.9|9000.5|9002.3|8999.9|81
1699403400000|2023-11-08 00:30:00|9002.6|9000.2|9003.5|9001.1|9004.2|9001.8|9002.6|9000.2|100
1699403700000|2023-11-08 00:35:00|9003.6|9001.2|9005.4|9003|9005.5|9003.2|9003.1|9001|96
1699404000000|2023-11-08 00:40:00|9005.5|9003.1|9008.4|9006|9008.8|9006.4|9005.4|9003|94
1699404300000|2023-11-08 00:45:00|9008.5|9006.1|9008.3|9005.9|9008.6|9006.2|9006.9|9004.5|125
1699404600000|2023-11-08 00:50:00|9008.2|9005.8|9009.8|9007.4|9010.4|9008|9007.6|9005.2|151
1699404900000|2023-11-08 00:55:00|9010|9007.6|9009.5|9007.1|9011.1|9008.7|9008.4|9006|129
1699405200000|2023-11-08 01:00:00|9009.4|9007|9009.4|9007|9010.8|9008.4|9008.7|9006.3|126
1699405500000|2023-11-08 01:05:00|9009.3|9006.9|9008.5|9006.1|9009.4|9007|9008|9005.6|127
1699405800000|2023-11-08 01:10:00|9008.6|9006.2|9007|9004.6|9008.6|9006.2|9006.7|9004.3|124
1699406100000|2023-11-08 01:15:00|9006.9|9004.5|9009.4|9007|9009.4|9007|9006.8|9004.4|177
1699406400000|2023-11-08 01:20:00|9009.3|9006.9|9008.7|9006.3|9009.6|9007.4|9008.2|9005.8|171
1699406700000|2023-11-08 01:25:00|9008.9|9006.5|9008.7|9006.3|9009.2|9007.7|9008.1|9006.1|139
1699407000000|2023-11-08 01:30:00|9008.8|9006.4|9009.7|9007.3|9010.2|9007.9|9008.6|9006.2|140
1699407300000|2023-11-08 01:35:00|9009.8|9007.4|9011.5|9009.1|9012.3|9009.9|9009.4|9007|110
1699407600000|2023-11-08 01:40:00|9011.6|9009.2|9010.3|9007.9|9012.1|9010.1|9010.3|9007.9|114
1699407900000|2023-11-08 01:45:00|9010.4|9008|9009.8|9007.4|9010.6|9008.2|9009.2|9006.8|174
1699408200000|2023-11-08 01:50:00|9009.9|9007.5|9009|9006.6|9010|9007.6|9008.7|9006.3|124
1699408500000|2023-11-08 01:55:00|9008.9|9006.5|9007.2|9004.8|9009.2|9006.9|9006.7|9004.3|172
1699408800000|2023-11-08 02:00:00|9007|9004.6|9008.1|9005.7|9008.3|9005.9|9007|9004.6|78
1699409100000|2023-11-08 02:05:00|9008|9005.6|9005.3|9002.9|9008.1|9005.7|9005.1|9002.7|84
1699409400000|2023-11-08 02:10:00|9005.4|9003|9004.2|9001.8|9005.7|9003.3|9003.9|9001.5|125
1699409700000|2023-11-08 02:15:00|9004.1|9001.7|9002|8999.6|9004.8|9002.4|9001.8|8999.4|168
1699410000000|2023-11-08 02:20:00|9001.9|8999.5|9000.7|8998.3|9002|8999.6|9000.1|8997.7|152
1699410300000|2023-11-08 02:25:00|9000.6|8998.2|9002.3|8999.9|9002.5|9000.1|9000.4|8998|144
1699410600000|2023-11-08 02:30:00|9002.4|9000|9003.6|9001.2|9004.1|9001.7|9002.1|8999.7|151
1699410900000|2023-11-08 02:35:00|9003.5|9001.1|9003.3|9000.9|9003.8|9001.4|9002.6|9000.2|126
1699411200000|2023-11-08 02:40:00|9003.4|9001|9003.6|9001.2|9004.6|9002.6|9003.1|9000.7|135
1699411500000|2023-11-08 02:45:00|9003.7|9001.3|9004.3|9001.9|9005.4|9003|9003.7|9001.3|143
1699411800000|2023-11-08 02:50:00|9004.4|9002|9005.7|9003.3|9005.7|9003.3|9004.3|9001.9|138
1699412100000|2023-11-08 02:55:00|9005.6|9003.2|9004.2|9001.8|9005.7|9003.3|9003.8|9001.4|189
1699412400000|2023-11-08 03:00:00|9004.1|9001.7|9005.1|9002.7|9005.1|9002.7|9002.5|9000.1|186
1699412700000|2023-11-08 03:05:00|9005.2|9002.8|9004.8|9002.4|9005.9|9003.5|9004.4|9002|153
1699413000000|2023-11-08 03:10:00|9004.9|9002.5|9004.9|9002.5|9005.1|9002.7|9004.5|9002.1|146
1699413300000|2023-11-08 03:15:00|9004.6|9002.2|9006.6|9004.2|9006.7|9004.3|9004.6|9002.2|229
1699413600000|2023-11-08 03:20:00|9006.7|9004.3|9004.8|9002.4|9006.7|9004.3|9004.4|9002|182
1699413900000|2023-11-08 03:25:00|9005|9002.6|9005.9|9003.5|9006.5|9004.1|9005|9002.6|168
1699414200000|2023-11-08 03:30:00|9006|9003.6|9006.4|9004|9006.8|9004.4|9005.7|9003.3|166
1699414500000|2023-11-08 03:35:00|9006.3|9003.9|9006|9003.6|9006.7|9004.3|9005.6|9003.2|139
1699414800000|2023-11-08 03:40:00|9006.1|9003.7|9006.3|9003.9|9006.9|9004.8|9006.1|9003.7|124
1699415100000|2023-11-08 03:45:00|9006.2|9003.8|9007.2|9004.8|9007.4|9005|9005.7|9003.3|74
1699415400000|2023-11-08 03:50:00|9007.3|9004.9|9006.8|9005.3|9007.5|9005.4|9006.3|9003.9|141
1699415700000|2023-11-08 03:55:00|9006.9|9005.4|9007.6|9005.2|9010.3|9007.9|9006.9|9004.9|157
1699416000000|2023-11-08 04:00:00|9008|9005.6|9008.3|9005.9|9008.3|9005.9|9007.3|9004.9|172
1699416300000|2023-11-08 04:05:00|9008.6|9006.2|9007.9|9005.5|9008.6|9006.2|9007.7|9005.3|165
1699416600000|2023-11-08 04:10:00|9008|9005.6|9008.7|9006.3|9008.7|9006.8|9007.4|9005.4|104
1699416900000|2023-11-08 04:15:00|9008.5|9006.1|9008.4|9006|9008.6|9007|9007.9|9005.5|49
1699417200000|2023-11-08 04:20:00|9008.6|9006.2|9007.8|9006.3|9008.9|9006.8|9007.7|9006|68
1699417500000|2023-11-08 04:25:00|9007.9|9006.4|9008.5|9006.1|9008.6|9006.7|9007.8|9005.5|60
1699417800000|2023-11-08 04:30:00|9008.4|9006|9007.7|9005.3|9008.6|9006.4|9007.4|9005|93
1699418100000|2023-11-08 04:35:00|9007.6|9005.2|9008.2|9005.8|9008.8|9006.4|9007.6|9005.2|91
1699418400000|2023-11-08 04:40:00|9008.3|9005.9|9008.4|9006|9008.9|9006.6|9007.5|9005.5|57
1699418700000|2023-11-08 04:45:00|9008.5|9006.1|9007.7|9005.3|9008.7|9006.4|9007.5|9005.2|60
1699419000000|2023-11-08 04:50:00|9007.6|9005.2|9007.1|9004.7|9008|9005.9|9006.8|9004.6|83
1699419300000|2023-11-08 04:55:00|9007.2|9004.8|9006.9|9004.5|9007.8|9005.4|9006.5|9004.1|107
1699419600000|2023-11-08 05:00:00|9007|9004.6|9006.3|9004.8|9007|9004.8|9006.3|9004|88
1699419900000|2023-11-08 05:05:00|9006.5|9005|9006.3|9004.8|9006.6|9005.1|9006|9004|54
1699420200000|2023-11-08 05:10:00|9006.4|9004.9|9007|9004.6|9007.1|9005|9006|9004.2|85
1699420500000|2023-11-08 05:15:00|9007.1|9004.7|9008.1|9005.7|9008.2|9006.5|9006.8|9004.4|75
1699420800000|2023-11-08 05:20:00|9008|9005.6|9007.7|9006.2|9008.2|9006.2|9007.6|9005.6|48
1699421100000|2023-11-08 05:25:00|9007.8|9006.3|9009|9006.6|9009|9006.6|9007.5|9005.6|127
1699421400000|2023-11-08 05:30:00|9009.2|9006.8|9010.7|9008.3|9011.2|9009|9009.1|9006.7|79
1699421700000|2023-11-08 05:35:00|9010.8|9008.4|9010.7|9008.3|9011.1|9008.7|9008.9|9006.5|155
1699422000000|2023-11-08 05:40:00|9010.8|9008.4|9010.2|9008.7|9011.2|9008.8|9010.1|9008.1|48
1699422300000|2023-11-08 05:45:00|9010.1|9008.6|9010|9007.6|9010.7|9008.7|9009.5|9007.1|73
1699422600000|2023-11-08 05:50:00|9009.9|9007.5|9010.2|9008.7|9010.7|9008.7|9008.5|9007|109
1699422900000|2023-11-08 05:55:00|9010.1|9008.6|9012|9009.6|9012.1|9009.7|9010.1|9008.5|106
1699423200000|2023-11-08 06:00:00|9012.1|9009.7|9013|9010.6|9014.5|9012.1|9011.9|9009.5|125
1699423500000|2023-11-08 06:05:00|9013.1|9010.7|9012.8|9010.4|9013.7|9011.3|9012.2|9009.8|89
1699423800000|2023-11-08 06:10:00|9012.9|9010.5|9012.5|9010.1|9013.8|9011.4|9012.4|9010|104
1699424100000|2023-11-08 06:15:00|9012.4|9010|9012.9|9010.5|9014.1|9011.7|9012|9009.6|179
1699424400000|2023-11-08 06:20:00|9013|9010.6|9012.1|9009.7|9013.3|9010.9|9011.5|9009.1|175
1699424700000|2023-11-08 06:25:00|9012.2|9009.8|9013.1|9010.7|9013.7|9011.3|9011.8|9009.4|162
1699425000000|2023-11-08 06:30:00|9013|9010.6|9014.1|9011.7|9014.8|9012.4|9013|9010.6|89
1699425300000|2023-11-08 06:35:00|9014|9011.6|9012.8|9010.4|9014.4|9012|9012.5|9010.1|110
1699425600000|2023-11-08 06:40:00|9012.9|9010.5|9013.9|9011.5|9014.2|9011.8|9012.8|9010.4|138
1699425900000|2023-11-08 06:45:00|9014|9011.6|9012.6|9010.2|9014|9011.6|9012.3|9009.9|142
1699426200000|2023-11-08 06:50:00|9012.5|9010.1|9015|9012.6|9015|9012.6|9012|9009.6|157
1699426500000|2023-11-08 06:55:00|9015.1|9012.7|9015.3|9012.9|9015.7|9013.3|9014.1|9011.7|176
1699426800000|2023-11-08 07:00:00|9015.4|9013|9014.9|9012.5|9016.5|9014.1|9014.9|9012.5|218
1699427100000|2023-11-08 07:05:00|9015|9012.6|9017.1|9014.7|9017.2|9014.8|9015|9012.6|206
1699427400000|2023-11-08 07:10:00|9017|9014.6|9020.3|9017.9|9021.2|9018.8|9016.7|9014.3|168
1699427700000|2023-11-08 07:15:00|9020.2|9017.8|9023.4|9021|9025.3|9023.3|9020.1|9017.7|255
1699428000000|2023-11-08 07:20:00|9023.5|9021.1|9024.1|9021.7|9024.5|9022.1|9021.9|9019.5|240
1699428300000|2023-11-08 07:25:00|9024|9021.6|9024.1|9021.7|9024.8|9022.4|9023.6|9021.2|247
1699428600000|2023-11-08 07:30:00|9024.2|9021.8|9021|9018.6|9024.3|9021.9|9020.6|9018.2|232
1699428900000|2023-11-08 07:35:00|9020.9|9018.5|9019.5|9017.1|9020.9|9018.5|9019.2|9016.8|203
1699429200000|2023-11-08 07:40:00|9019.4|9017|9018.2|9015.8|9019.6|9017.2|9016.6|9014.2|275
1699429500000|2023-11-08 07:45:00|9017.8|9015.4|9015.4|9013|9017.8|9015.4|9015.2|9012.8|274
1699429800000|2023-11-08 07:50:00|9015.5|9013.1|9013.9|9011.5|9016.1|9013.7|9013.6|9011.2|223
1699430100000|2023-11-08 07:55:00|9014|9011.6|9017.4|9015|9018.9|9016.5|9013.3|9010.9|262
1699430400000|2023-11-08 08:00:00|9017.5|9015.1|9019.8|9017.4|9020.3|9017.9|9014.7|9012.3|310
1699430700000|2023-11-08 08:05:00|9019.6|9017.2|9016.7|9014.3|9019.6|9017.2|9016.4|9014|314
1699431000000|2023-11-08 08:10:00|9016.6|9014.2|9019.2|9016.8|9020.1|9017.7|9015.7|9013.3|278
1699431300000|2023-11-08 08:15:00|9019.8|9017.4|9019.8|9017.4|9021.6|9019.2|9019|9016.6|343
1699431600000|2023-11-08 08:20:00|9019.7|9017.3|9017.2|9014.8|9020.3|9017.9|9016.4|9014|391
1699431900000|2023-11-08 08:25:00|9017.3|9014.9|9016.2|9013.8|9018.1|9015.7|9014.6|9012.2|284
1699432200000|2023-11-08 08:30:00|9016.1|9013.7|9017|9014.6|9020.2|9017.8|9015.3|9012.9|304
1699432500000|2023-11-08 08:35:00|9017.1|9014.7|9017.6|9015.2|9019.6|9017.2|9016.5|9014.1|240
1699432800000|2023-11-08 08:40:00|9017.7|9015.3|9016.5|9014.1|9019|9016.6|9016|9013.6|264
1699433100000|2023-11-08 08:45:00|9016.3|9013.9|9018.5|9016.1|9019.3|9017.3|9016.2|9013.8|279
1699433400000|2023-11-08 08:50:00|9018.6|9016.2|9019.1|9016.7|9020.3|9018.5|9018.6|9016.2|288
1699433700000|2023-11-08 08:55:00|9019.8|9017.4|9019.8|9017.4|9022.4|9020|9019.4|9017|292
1699434000000|2023-11-08 09:00:00|9019.7|9017.3|9018.8|9016.4|9020.2|9017.8|9017.5|9015.1|362
1699434300000|2023-11-08 09:05:00|9018.9|9016.5|9020.6|9018.2|9020.6|9018.2|9017.5|9015.1|320
1699434600000|2023-11-08 09:10:00|9020.5|9018.1|9022.7|9020.3|9023.6|9021.2|9020.4|9018|330
1699434900000|2023-11-08 09:15:00|9022.8|9020.4|9023.5|9021.1|9023.6|9021.2|9020.1|9017.7|316
1699435200000|2023-11-08 09:20:00|9023.4|9021|9019.1|9016.7|9023.5|9021.1|9019|9016.6|248
1699435500000|2023-11-08 09:25:00|9019.2|9016.8|9019.7|9017.3|9021.2|9018.8|9019.2|9016.8|305
1699435800000|2023-11-08 09:30:00|9019.6|9017.2|9021.7|9019.3|9021.9|9019.5|9019.5|9017.1|298
1699436100000|2023-11-08 09:35:00|9021.6|9019.2|9023.3|9020.9|9023.5|9021.1|9020.1|9017.7|281
1699436400000|2023-11-08 09:40:00|9023.4|9021|9023.4|9021|9024.3|9021.9|9022|9019.6|233
1699436700000|2023-11-08 09:45:00|9023.3|9020.9|9018.5|9016.1|9023.7|9021.3|9017.8|9015.4|239
1699437000000|2023-11-08 09:50:00|9018.9|9016.5|9021.6|9020.1|9022.5|9021|9018.8|9016.4|223
1699437300000|2023-11-08 09:55:00|9021.8|9020.3|9021.5|9019.1|9025.1|9023|9020.9|9018.8|240
1699437600000|2023-11-08 10:00:00|9021.4|9019.9|9020.4|9018.9|9022.1|9020.6|9019.7|9018.2|232
1699437900000|2023-11-08 10:05:00|9020.6|9019.1|9023.4|9021.9|9024.3|9022.3|9019.5|9017.4|271
1699438200000|2023-11-08 10:10:00|9023.5|9022|9022.2|9020.7|9023.6|9022.1|9021.2|9019.7|223
1699438500000|2023-11-08 10:15:00|9022.3|9020.8|9021.4|9019.9|9023.1|9021.4|9020.6|9019.1|219
1699438800000|2023-11-08 10:20:00|9021.5|9020|9021.9|9020.4|9022.9|9021.4|9020|9018.5|233
1699439100000|2023-11-08 10:25:00|9022|9020.5|9022.5|9021|9023.1|9021.3|9021.2|9019.7|150
1699439400000|2023-11-08 10:30:00|9022.4|9020.9|9022.9|9020.5|9023|9021|9020.4|9018.9|178
1699439700000|2023-11-08 10:35:00|9023.1|9020.7|9023.5|9021.1|9025.1|9023.4|9022.9|9020.5|216
1699440000000|2023-11-08 10:40:00|9023.6|9021.2|9019.9|9018.4|9023.6|9021.2|9018.7|9016.6|208
1699440300000|2023-11-08 10:45:00|9020|9018.5|9019.2|9016.8|9020.2|9018.7|9018.6|9016.6|226
1699440600000|2023-11-08 10:50:00|9019.3|9016.9|9018.7|9016.3|9019.6|9017.2|9018.2|9015.8|209
1699440900000|2023-11-08 10:55:00|9018.6|9016.2|9016.4|9014|9018.6|9016.2|9016.3|9013.9|229
1699441200000|2023-11-08 11:00:00|9016.3|9013.9|9012.6|9010.2|9016.6|9014.2|9011.4|9009|251
1699441500000|2023-11-08 11:05:00|9012.5|9010.1|9011.7|9009.3|9012.9|9010.5|9010.1|9007.7|254
1699441800000|2023-11-08 11:10:00|9011.6|9009.2|9010.7|9008.3|9011.6|9009.2|9009.8|9007.4|199
1699442100000|2023-11-08 11:15:00|9010.6|9008.2|9010.7|9008.3|9012|9009.6|9008.4|9006|281
1699442400000|2023-11-08 11:20:00|9011|9008.6|9010.5|9008.1|9012.2|9009.8|9010.1|9007.7|263
1699442700000|2023-11-08 11:25:00|9010.4|9008|9009|9006.6|9010.6|9008.2|9008.9|9006.5|146
1699443000000|2023-11-08 11:30:00|9008.9|9006.5|9005|9002.6|9009.3|9007.8|9004.7|9002.3|250
1699443300000|2023-11-08 11:35:00|9005.1|9002.7|9005.4|9003|9006|9003.6|9002.9|9000.5|256
1699443600000|2023-11-08 11:40:00|9006.1|9003.7|9006.6|9004.2|9007.1|9004.7|9005.1|9002.7|218
1699443900000|2023-11-08 11:45:00|9006.5|9004.1|9007.8|9005.4|9008.4|9006.9|9006.4|9004|149
1699444200000|2023-11-08 11:50:00|9008|9005.6|9006.7|9004.3|9008.2|9005.8|9006.7|9004.3|171
1699444500000|2023-11-08 11:55:00|9006.8|9004.4|9005.3|9002.9|9006.9|9004.5|9005.2|9002.8|110
1699444800000|2023-11-08 12:00:00|9005.2|9002.8|9008.5|9006.1|9008.6|9006.2|9004.1|9001.7|188
1699445100000|2023-11-08 12:05:00|9008.2|9005.8|9006.1|9003.7|9008.5|9006.1|9005.1|9002.7|202
1699445400000|2023-11-08 12:10:00|9006.2|9003.8|9005.8|9003.4|9007.7|9005.3|9005.4|9003|221
1699445700000|2023-11-08 12:15:00|9005.9|9003.5|9002.8|9000.4|9005.9|9004|9001.7|8999.3|248
1699446000000|2023-11-08 12:20:00|9002.9|9000.5|9005.6|9003.2|9005.6|9004|9001.4|8999|238
1699446300000|2023-11-08 12:25:00|9005.5|9003.1|9002.2|9000.7|9005.5|9003.1|9001.5|9000|247
1699446600000|2023-11-08 12:30:00|9002.1|9000.6|9003|9001.5|9004.2|9001.8|9001.5|8999.7|186
1699446900000|2023-11-08 12:35:00|9002.9|9001.4|9001.6|9000.1|9003.9|9002.4|9001.5|8999.9|208
1699447200000|2023-11-08 12:40:00|9001.7|9000.2|9000.3|8997.9|9003.1|9001.6|8998.1|8996.6|238
1699447500000|2023-11-08 12:45:00|9000.2|8997.8|8996.6|8994.2|9000.2|8998|8995.7|8993.3|217
1699447800000|2023-11-08 12:50:00|8996.5|8994.1|8999.8|8998.3|9002.2|9000.5|8996.5|8994.1|240
1699448100000|2023-11-08 12:55:00|8999.5|8998|9000.9|8999.4|9001.3|8999.5|8998.9|8997.2|234
1699448400000|2023-11-08 13:00:00|9000.6|8999.1|8998.8|8996.4|9003.3|9001.3|8997.8|8995.9|265
1699448700000|2023-11-08 13:05:00|8998.9|8996.5|8996.5|8995|8999.5|8997.1|8995.6|8994.1|298
1699449000000|2023-11-08 13:10:00|8996.6|8995.1|8996.7|8994.3|8998.5|8996.1|8995.1|8992.7|266
1699449300000|2023-11-08 13:15:00|8996.6|8994.2|8998.5|8997|8999.3|8997.8|8996.2|8993.8|252
1699449600000|2023-11-08 13:20:00|8998.6|8997.1|8999|8997.5|9001.1|8998.7|8997.4|8995.4|270
1699449900000|2023-11-08 13:25:00|8999.3|8997.8|9003|9001.5|9003.7|9002.2|8997.3|8995.3|265
1699450200000|2023-11-08 13:30:00|9003.1|9001.6|9003.2|9001.7|9004.7|9003.2|9001.2|8999.4|308
1699450500000|2023-11-08 13:35:00|9003.1|9001.6|9004.9|9003.4|9006.9|9005.4|9002.5|9001|224
1699450800000|2023-11-08 13:40:00|9004.8|9003.3|9006.6|9005.1|9009.9|9007.5|9003.9|9002.1|315
1699451100000|2023-11-08 13:45:00|9006.7|9005.2|9011|9009.5|9011.4|9009.9|9006.7|9005.2|241
1699451400000|2023-11-08 13:50:00|9011.1|9009.6|9006.5|9004.1|9011.4|9009.9|9005.1|9002.7|301
1699451700000|2023-11-08 13:55:00|9006.6|9004.2|9003.1|9000.7|9006.6|9004.2|9001.7|8999.9|222
1699452000000|2023-11-08 14:00:00|9002.9|9000.5|9001.2|8999.7|9003.3|9001.5|8999.4|8997.5|286
1699452300000|2023-11-08 14:05:00|9001|8999.5|9003.2|9000.8|9003.3|9000.9|9000|8997.8|275
1699452600000|2023-11-08 14:10:00|9003.4|9001|9002.7|9000.3|9004.4|9002.1|9001.8|8999.4|243
1699452900000|2023-11-08 14:15:00|9002.9|9000.5|9001.9|9000.4|9002.9|9000.5|8997.7|8995.3|308
1699453200000|2023-11-08 14:20:00|9002.1|9000.6|9004.6|9002.2|9007.1|9004.7|9001.1|8999.6|290
1699453500000|2023-11-08 14:25:00|9004.7|9002.3|9002.2|9000.7|9005.5|9003.1|9001.4|8999.5|187
1699453800000|2023-11-08 14:30:00|9002.3|9000.8|8996.4|8994.9|9004.1|9002.6|8996.4|8994.9|379
1699454100000|2023-11-08 14:35:00|8996.5|8995|8993.9|8991.5|8997.9|8996|8993.7|8991.3|490
1699454400000|2023-11-08 14:40:00|8994|8991.6|8994.8|8992.4|8997.6|8995.2|8993|8990.6|372
1699454700000|2023-11-08 14:45:00|8995|8992.6|8989.9|8988.4|8995.3|8993.8|8988.4|8986.9|349
1699455000000|2023-11-08 14:50:00|8990|8988.5|8992|8989.6|8993.6|8991.2|8989.3|8986.9|467
1699455300000|2023-11-08 14:55:00|8992.1|8989.7|8993.3|8990.9|8995.2|8992.8|8990.2|8988.3|262
1699455600000|2023-11-08 15:00:00|8993.2|8990.8|8999.2|8996.8|9000.6|8998.2|8991.4|8989.5|430
1699455900000|2023-11-08 15:05:00|8999.3|8996.9|8999.1|8996.7|8999.5|8997.1|8996.6|8994.6|335
1699456200000|2023-11-08 15:10:00|8999|8996.6|8996.8|8995.3|8999.9|8998.1|8996.7|8994.3|335
1699456500000|2023-11-08 15:15:00|8997.5|8995.1|8996.4|8994.9|8998.9|8997.4|8996.1|8994.5|254
1699456800000|2023-11-08 15:20:00|8996.5|8995|8997.3|8994.9|8999.1|8997.6|8994.6|8992.2|363
1699457100000|2023-11-08 15:25:00|8997|8994.6|8997.3|8995.8|8998.8|8997.3|8996.8|8994.5|343
1699457400000|2023-11-08 15:30:00|8997.1|8995.6|8994.4|8992|8998.1|8995.9|8993.5|8991.1|303
1699457700000|2023-11-08 15:35:00|8993.9|8992.4|9000.3|8997.9|9000.5|8998.4|8993.9|8992|347
1699458000000|2023-11-08 15:40:00|9000.4|8998|8998.1|8995.7|9001.6|9000.1|8997.7|8995.7|369
1699458300000|2023-11-08 15:45:00|8998.2|8995.8|8995.6|8994.1|8999|8997.4|8995.4|8993.9|320
1699458600000|2023-11-08 15:50:00|8995.7|8994.2|8986|8984.5|8995.7|8994.2|8985.5|8983.3|470
1699458900000|2023-11-08 15:55:00|8986.1|8984.6|8986.6|8985.1|8987.4|8985.9|8983.3|8981.3|365
1699459200000|2023-11-08 16:00:00|8986.5|8985|8987.7|8986.2|8989.1|8987.6|8985.8|8984.3|398
1699459500000|2023-11-08 16:05:00|8987.6|8986.1|8986.3|8984.8|8987.7|8986.2|8982.7|8981.2|282
1699459800000|2023-11-08 16:10:00|8986.4|8984.9|8984.7|8983.2|8986.4|8984.9|8980.1|8978.6|394
1699460100000|2023-11-08 16:15:00|8984.8|8983.3|8982.9|8981.4|8985.4|8983.9|8979|8976.7|461
1699460400000|2023-11-08 16:20:00|8982.8|8981.3|8982.1|8980.6|8985.3|8983.8|8981.4|8979.9|340
1699460700000|2023-11-08 16:25:00|8982.2|8980.7|8981.5|8979.1|8983.5|8981.6|8977.7|8976.2|314
1699461000000|2023-11-08 16:30:00|8981.9|8979.5|8980.7|8978.3|8983.9|8981.5|8978.9|8976.5|398
1699461300000|2023-11-08 16:35:00|8980.6|8978.2|8983.1|8980.7|8984.1|8981.7|8979.7|8977.3|272
1699461600000|2023-11-08 16:40:00|8983|8980.6|8982.7|8981.2|8984.7|8982.3|8982|8979.6|251
1699461900000|2023-11-08 16:45:00|8982.8|8981.3|8980.9|8979.4|8982.8|8981.3|8979.3|8977.8|241
1699462200000|2023-11-08 16:50:00|8981|8979.5|8981|8979.5|8982.6|8981.1|8980.1|8978.6|257
1699462500000|2023-11-08 16:55:00|8980.8|8979.3|8981.1|8979.6|8982.5|8981|8978.8|8976.7|249
1699462800000|2023-11-08 17:00:00|8981|8979.5|8984.3|8982.8|8985|8983.5|8981|8979.5|321
1699463100000|2023-11-08 17:05:00|8984.6|8983.1|8983.1|8980.7|8986.6|8985.1|8983.1|8980.7|279
1699463400000|2023-11-08 17:10:00|8983|8980.6|8984.7|8983.2|8985.7|8983.4|8982.4|8980|336
1699463700000|2023-11-08 17:15:00|8985|8983.5|8988.5|8986.1|8988.5|8986.1|8983.5|8982|199
1699464000000|2023-11-08 17:20:00|8988.8|8986.4|8989.4|8987.9|8990.1|8988.4|8987.8|8985.8|206
1699464300000|2023-11-08 17:25:00|8989.5|8988|8990.6|8989.1|8993.3|8991.4|8988.8|8987.3|268
1699464600000|2023-11-08 17:30:00|8990.5|8989|8994.6|8993.1|8996.7|8994.5|8989.8|8988.3|254
1699464900000|2023-11-08 17:35:00|8994.7|8993.2|8990.4|8988|8994.9|8993.4|8989.9|8987.5|207
1699465200000|2023-11-08 17:40:00|8990.3|8987.9|8993.6|8992.1|8993.6|8992.1|8990.3|8987.9|195
1699465500000|2023-11-08 17:45:00|8993.7|8992.2|8994.7|8993.2|8995.3|8993.8|8992.9|8991.4|157
1699465800000|2023-11-08 17:50:00|8994.9|8993.4|8995.2|8993.7|8996.2|8994.7|8994.1|8992.6|194
1699466100000|2023-11-08 17:55:00|8995.3|8993.8|8993.7|8992.2|8996|8994.5|8992.6|8990.5|206
1699466400000|2023-11-08 18:00:00|8993.6|8992.1|8991.9|8990.4|8996.1|8994.6|8991.3|8989.8|427
1699466700000|2023-11-08 18:05:00|8991.5|8990|8989.3|8987.8|8991.5|8990|8987.7|8985.7|359
1699467000000|2023-11-08 18:10:00|8989.4|8987.9|8994.5|8993|8994.6|8993.1|8989.4|8987.9|293
1699467300000|2023-11-08 18:15:00|8994.6|8993.1|8997.9|8996.4|8998.7|8996.8|8994.6|8993.1|260
1699467600000|2023-11-08 18:20:00|8998|8996.5|8995.2|8993.7|8998.4|8996.9|8994.8|8993.3|218
1699467900000|2023-11-08 18:25:00|8995.3|8993.8|8997.4|8995|8998.4|8996.9|8994.8|8992.7|277
1699468200000|2023-11-08 18:30:00|8996.9|8995.4|8995.9|8994.4|8997.1|8995.6|8994.6|8993.1|182
1699468500000|2023-11-08 18:35:00|8996.1|8994.6|8995.6|8994.1|8996.5|8995|8993.7|8992.2|194
1699468800000|2023-11-08 18:40:00|8995.5|8994|8994.3|8992.8|8995.7|8994.2|8994.3|8992.2|146
1699469100000|2023-11-08 18:45:00|8994.2|8992.7|8994.5|8993|8995.9|8994.4|8994.2|8992.7|117
1699469400000|2023-11-08 18:50:00|8994.4|8992.9|8994.7|8993.2|8995.6|8994.1|8993.9|8991.6|150
1699469700000|2023-11-08 18:55:00|8994.6|8993.1|8995.6|8994.1|8996.6|8995.1|8994.5|8993|150
1699470000000|2023-11-08 19:00:00|8995.7|8994.2|8995.4|8993.9|8996.2|8994.7|8994.9|8993.3|149
1699470300000|2023-11-08 19:05:00|8995.5|8994|8995.3|8993.8|8996.1|8994.6|8995.2|8993.7|95
1699470600000|2023-11-08 19:10:00|8995.6|8994.1|8996|8993.6|8996.3|8994.1|8994.2|8992.3|92
1699470900000|2023-11-08 19:15:00|8995.8|8993.4|8995.7|8993.3|8996.5|8994.3|8995.3|8992.9|142
1699471200000|2023-11-08 19:20:00|8995.8|8993.4|8996.6|8994.2|8996.8|8994.4|8995.3|8992.9|143
1699471500000|2023-11-08 19:25:00|8996.7|8994.3|8998|8995.6|8998|8995.8|8996.6|8994.2|137
1699471800000|2023-11-08 19:30:00|8998.1|8995.7|8998.3|8996.8|8998.6|8996.9|8996.8|8994.4|185
1699472100000|2023-11-08 19:35:00|8998.4|8996.9|8998.9|8996.5|8999.2|8997.7|8998|8996.3|206
1699472400000|2023-11-08 19:40:00|8999|8996.6|8998.7|8997.2|9000.2|8998.5|8998.4|8996.5|200
1699472700000|2023-11-08 19:45:00|8998.6|8997.1|8998.8|8996.4|8999.4|8997.8|8998.6|8996.4|144
1699473000000|2023-11-08 19:50:00|8998.5|8997|8998.9|8997.4|9000.4|8998.6|8997.8|8996.1|124
1699473300000|2023-11-08 19:55:00|8999.2|8997.7|8998.9|8997.4|9000.5|8998.6|8998.7|8996.7|125
1699473600000|2023-11-08 20:00:00|8998.8|8997.3|8999.3|8997.8|9000.6|8999.1|8998.4|8996.9|156
1699473900000|2023-11-08 20:05:00|8999.4|8997.9|8999|8997.5|9000.2|8998.4|8998.8|8997.1|92
1699474200000|2023-11-08 20:10:00|8998.9|8997.4|8997.6|8995.2|8999.6|8997.8|8997|8995.1|121
1699474500000|2023-11-08 20:15:00|8997.5|8995.1|8996.6|8995.1|8997.6|8995.7|8995.9|8994.4|110
1699474800000|2023-11-08 20:20:00|8996.5|8995|8995|8993.5|8996.9|8995.4|8994.7|8993|79
1699475100000|2023-11-08 20:25:00|8994.9|8993.4|8995.2|8993.7|8995.4|8993.9|8993.9|8992|84
1699475400000|2023-11-08 20:30:00|8995.1|8993.6|8994.8|8993.3|8996.5|8995|8994.5|8993|191
1699475700000|2023-11-08 20:35:00|8994.7|8993.2|8994.5|8992.1|8994.8|8993.2|8993.6|8991.6|110
1699476000000|2023-11-08 20:40:00|8994.4|8992|8993.5|8991.1|8994.5|8992.6|8992.9|8990.8|107
1699476300000|2023-11-08 20:45:00|8993.6|8991.2|8995.5|8994|8995.9|8994|8993.6|8991.2|79
1699476600000|2023-11-08 20:50:00|8995.3|8993.8|8994.5|8993|8995.3|8993.8|8993.5|8991.8|92
1699476900000|2023-11-08 20:55:00|8994.4|8992.9|8992.8|8991.3|8994.5|8993|8992.3|8990.8|144
1699477200000|2023-11-08 21:00:00|8992.7|8991.2|8993.8|8992.3|8994.1|8992.4|8991.8|8990.3|137
1699477500000|2023-11-08 21:05:00|8993.9|8992.4|8993.7|8992.2|8994.4|8992.7|8993.1|8991.6|52
1699477800000|2023-11-08 21:10:00|8993.8|8992.3|8993.7|8992.2|8994.3|8992.3|8993.6|8991.7|41
1699478100000|2023-11-08 21:15:00|8993.6|8992.1|8994|8992.5|8994.4|8992.6|8993.5|8991.6|46
1699478400000|2023-11-08 21:20:00|8994.1|8992.6|8993.2|8991.7|8994.3|8992.6|8993.1|8991.6|49
1699478700000|2023-11-08 21:25:00|8993.2|8991.7|8994.3|8991.9|8994.4|8992.4|8992.5|8991|88
1699479000000|2023-11-08 21:30:00|8994.2|8991.8|8994.2|8991.8|8995|8993|8994|8991.8|196
1699479300000|2023-11-08 21:35:00|8994.3|8991.9|8994.4|8992|8994.9|8992.5|8994.1|8991.7|471
1699479600000|2023-11-08 21:40:00|8994.3|8991.9|8994.5|8992.1|8994.7|8992.3|8994.1|8991.7|273
1699479900000|2023-11-08 21:45:00|8994.6|8992.2|8994.8|8992.4|8995.2|8992.8|8994.6|8992.2|56
1699480200000|2023-11-08 21:50:00|8994.7|8992.3|8994.1|8991.7|8994.9|8992.5|8994.1|8991.7|44
1699480500000|2023-11-08 21:55:00|8994.8|8990.9|8996.5|8990.2|8996.5|8991.6|8994.8|8990|93
1699480800000|2023-11-08 22:00:00|8994.8|8988.3|8996.5|8990|8996.5|8990|8994.8|8988.3|2
1699481100000|2023-11-08 22:05:00|8994.9|8988.4|8998.1|8991.6|8998.1|8991.6|8994.8|8988.3|9
1699481400000|2023-11-08 22:10:00|8998|8991.5|8998.3|8991.8|8998.3|8991.8|8996.8|8990.3|20
1699481700000|2023-11-08 22:15:00|8998.1|8991.6|8999.8|8993.3|9000.6|8994.1|8995.8|8989.3|59
1699482000000|2023-11-08 22:20:00|8999.7|8993.2|8999.9|8993.4|9000.1|8993.6|8999.1|8992.6|24
1699482300000|2023-11-08 22:25:00|8999.8|8993.3|9000.1|8993.6|9000.1|8993.6|8999.4|8992.9|15
1699482600000|2023-11-08 22:30:00|8999.9|8993.4|8995.9|8989.4|9000|8993.5|8995.8|8989.3|116
1699482900000|2023-11-08 22:35:00|8996|8989.5|8995.1|8988.6|8996.4|8989.9|8991.7|8985.2|338
1699483200000|2023-11-08 22:40:00|8995|8988.5|8994.3|8987.8|8995.6|8989.1|8993.8|8987.3|295
1699483500000|2023-11-08 22:45:00|8994.4|8987.9|8994.5|8988|8995.7|8989.2|8994|8987.5|352
1699483800000|2023-11-08 22:50:00|8994.4|8987.9|8994.5|8988|8994.7|8988.2|8993|8986.5|417
1699484100000|2023-11-08 22:55:00|8994.6|8988.1|8994.4|8987.9|8995|8988.5|8993.3|8986.8|242
1699484400000|2023-11-08 23:00:00|8994|8987.5|8993.9|8988.5|8994.5|8988.7|8993.3|8986.9|167
1699484700000|2023-11-08 23:05:00|8993.2|8989.2|8992.1|8989.4|8993.2|8989.8|8991.7|8989|122
1699485000000|2023-11-08 23:10:00|8992|8989.5|8992.2|8989.8|8992.3|8989.9|8991.7|8989.2|69
1699485300000|2023-11-08 23:15:00|8992.3|8989.9|8992.3|8989.9|8992.4|8990|8991.5|8989.1|140
1699485600000|2023-11-08 23:20:00|8992.2|8989.8|8991.9|8989.5|8992.4|8990|8991.8|8989.4|79
1699485900000|2023-11-08 23:25:00|8992.1|8989.7|8991.4|8989|8992.4|8990|8991.4|8989|31
1699486200000|2023-11-08 23:30:00|8991.5|8989.1|8992.2|8989.8|8992.3|8989.9|8991|8988.6|70
1699486500000|2023-11-08 23:35:00|8992.3|8989.9|8993|8990.6|8993.8|8991.4|8992.2|8989.8|90
1699486800000|2023-11-08 23:40:00|8993.1|8990.7|8994.2|8991.8|8994.2|8991.8|8992.7|8990.3|125
1699487100000|2023-11-08 23:45:00|8994.1|8991.7|8993.8|8991.4|8994.6|8992.2|8993.4|8991|104
1699487400000|2023-11-08 23:50:00|8993.7|8991.3|8993.4|8991|8994.1|8991.7|8993.1|8990.7|60
1699487700000|2023-11-08 23:55:00|8993.5|8991.1|8992.5|8990.1|8994.1|8991.7|8992.4|8990|125
1699488000000|2023-11-09 00:00:00|8992.4|8990|8995.5|8993.1|8995.6|8993.2|8991.9|8989.5|102
1699488300000|2023-11-09 00:05:00|8995.6|8993.2|8996.7|8994.3|8996.7|8994.3|8995.5|8993.1|73
1699488600000|2023-11-09 00:10:00|8996.6|8994.2|8995.4|8993|8996.6|8994.2|8995.4|8993|81
1699488900000|2023-11-09 00:15:00|8995.3|8992.9|8997.9|8995.5|8998.1|8995.7|8995.2|8992.8|64
1699489200000|2023-11-09 00:20:00|8997.5|8995.1|8997.4|8995|8997.9|8995.5|8997.3|8994.9|49
1699489500000|2023-11-09 00:25:00|8997.3|8994.9|8997.1|8994.7|8997.3|8994.9|8996.7|8994.3|84
1699489800000|2023-11-09 00:30:00|8997.2|8994.8|8997.3|8994.9|8997.6|8995.2|8996.9|8994.5|57
1699490100000|2023-11-09 00:35:00|8996.9|8994.5|8996|8993.6|8997.2|8994.8|8995.7|8993.3|91
1699490400000|2023-11-09 00:40:00|8995.9|8993.5|8996|8993.6|8996.2|8993.8|8995.6|8993.2|87
1699490700000|2023-11-09 00:45:00|8995.9|8993.5|8996.5|8994.1|8996.9|8994.6|8995.8|8993.5|62
1699491000000|2023-11-09 00:50:00|8996.6|8994.2|8996.7|8994.3|8998.1|8995.7|8996.2|8993.8|96
1699491300000|2023-11-09 00:55:00|8996.8|8994.4|8996.8|8994.4|8996.9|8994.5|8996.5|8994.1|66
1699491600000|2023-11-09 01:00:00|8996.9|8994.5|8997.8|8995.4|8997.9|8995.5|8996|8993.6|122
1699491900000|2023-11-09 01:05:00|8997.7|8995.3|8996.4|8994|8997.8|8995.4|8996|8993.6|179
1699492200000|2023-11-09 01:10:00|8996.5|8994.1|8997.5|8995.1|8997.5|8995.1|8996.2|8993.8|118
1699492500000|2023-11-09 01:15:00|8997.4|8995|8997|8994.6|8998.4|8996|8997|8994.6|145
1699492800000|2023-11-09 01:20:00|8996.8|8994.4|8994.6|8992.2|8997.1|8994.7|8994.1|8991.7|167
1699493100000|2023-11-09 01:25:00|8994.7|8992.3|8994.8|8992.4|8995|8992.6|8994|8991.6|124
1699493400000|2023-11-09 01:30:00|8994.9|8992.5|8995.1|8992.7|8997.2|8994.8|8994.6|8992.2|267
1699493700000|2023-11-09 01:35:00|8995|8992.6|8991.6|8989.2|8995.6|8993.2|8991.2|8988.8|189
1699494000000|2023-11-09 01:40:00|8991.7|8989.3|8991.2|8988.8|8992.3|8989.9|8991.1|8988.7|196
1699494300000|2023-11-09 01:45:00|8991.1|8988.7|8991.2|8988.8|8991.8|8989.4|8990.9|8988.5|133
1699494600000|2023-11-09 01:50:00|8991.3|8988.9|8990.3|8987.9|8991.7|8989.3|8990.3|8987.9|160
1699494900000|2023-11-09 01:55:00|8990.1|8987.7|8990.2|8987.8|8990.3|8987.9|8988.7|8986.3|134
1699495200000|2023-11-09 02:00:00|8990.1|8987.7|8993.3|8990.9|8993.4|8991|8990.1|8987.7|250
1699495500000|2023-11-09 02:05:00|8993.2|8990.8|8993.1|8990.7|8993.7|8991.3|8992.2|8989.8|195
1699495800000|2023-11-09 02:10:00|8993|8990.6|8992.9|8990.5|8993.2|8990.8|8992.2|8990.1|109
1699496100000|2023-11-09 02:15:00|8993|8990.6|8992.4|8990|8993.3|8990.9|8992.2|8989.9|120
1699496400000|2023-11-09 02:20:00|8992.3|8989.9|8992|8989.6|8992.6|8990.2|8991.9|8989.5|63
1699496700000|2023-11-09 02:25:00|8992.1|8989.7|8992.9|8990.5|8993.5|8991.1|8991.9|8989.5|85
1699497000000|2023-11-09 02:30:00|8992.8|8990.4|8993.3|8990.9|8993.4|8991.2|8992.3|8989.9|81
1699497300000|2023-11-09 02:35:00|8993.2|8990.8|8994|8992.5|8994.6|8992.5|8993.2|8990.8|115
1699497600000|2023-11-09 02:40:00|8993.9|8992.4|8995.3|8992.9|8995.5|8993.5|8993.9|8992.4|104
1699497900000|2023-11-09 02:45:00|8995.2|8992.8|8995.1|8992.7|8995.4|8993.4|8994.7|8992.5|157
1699498200000|2023-11-09 02:50:00|8995|8992.6|8996.8|8994.4|8997.3|8994.9|8994.8|8992.6|133
1699498500000|2023-11-09 02:55:00|8996.3|8994.8|8995.4|8993.9|8996.4|8994.9|8995.4|8993.1|107
1699498800000|2023-11-09 03:00:00|8995.6|8994.1|8996|8994.5|8996.4|8994.5|8995.5|8993.5|60
1699499100000|2023-11-09 03:05:00|8995.9|8994.4|8996.4|8994.9|8996.8|8995.3|8995.8|8994.3|80
1699499400000|2023-11-09 03:10:00|8996.3|8994.8|8995.8|8993.4|8996.5|8995|8995|8993.1|62
1699499700000|2023-11-09 03:15:00|8995.9|8993.5|8994.8|8993.3|8995.9|8994|8994.6|8992.9|81
1699500000000|2023-11-09 03:20:00|8995|8993.5|8994.8|8993.3|8995.8|8993.9|8994.8|8993.1|54
1699500300000|2023-11-09 03:25:00|8994.9|8993.4|8995.3|8992.9|8995.3|8993.4|8994.2|8991.9|84
1699500600000|2023-11-09 03:30:00|8995.4|8993|8995|8992.6|8995.7|8993.3|8994.9|8992.5|65
1699500900000|2023-11-09 03:35:00|8994.9|8992.5|8994.8|8993.3|8995.3|8993.5|8994.5|8992.1|73
1699501200000|2023-11-09 03:40:00|8995.2|8992.8|8994.7|8993.2|8995.6|8993.3|8994.7|8992.7|51
1699501500000|2023-11-09 03:45:00|8994.8|8993.3|8994.8|8993.3|8995.2|8993.5|8994.6|8992.7|22
1699501800000|2023-11-09 03:50:00|8994.7|8993.2|8994.6|8993.1|8995|8993.5|8994.4|8992.9|50
1699502100000|2023-11-09 03:55:00|8994.7|8993.2|8994|8992.5|8994.7|8993.2|8993.9|8992.4|85
1699502400000|2023-11-09 04:00:00|8994.1|8992.6|8994|8991.6|8994.6|8992.7|8993.8|8991.4|57
1699502700000|2023-11-09 04:05:00|8993.9|8991.5|8994|8991.6|8994.2|8992.4|8993.8|8991.4|33
1699503000000|2023-11-09 04:10:00|8993.9|8991.5|8992|8989.6|8993.9|8991.5|8991.9|8989.6|75
1699503300000|2023-11-09 04:15:00|8992.1|8989.7|8993.2|8990.8|8993.4|8991.4|8991.7|8989.7|122
1699503600000|2023-11-09 04:20:00|8993.3|8990.9|8993.5|8991.1|8993.8|8991.4|8992.7|8990.3|187
1699503900000|2023-11-09 04:25:00|8993.6|8991.2|8994.8|8992.4|8994.8|8992.4|8993.3|8990.9|69
1699504200000|2023-11-09 04:30:00|8994.9|8992.5|8994.7|8992.3|8995.1|8992.7|8994.3|8991.9|174
1699504500000|2023-11-09 04:35:00|8994.8|8992.4|8994.5|8992.1|8995.1|8993.2|8994|8991.6|61
1699504800000|2023-11-09 04:40:00|8994.4|8992|8994.4|8992|8994.7|8992.3|8994.3|8991.9|46
1699505100000|2023-11-09 04:45:00|8994.3|8991.9|8994.5|8992.1|8995.1|8993.6|8994.1|8991.7|125
1699505400000|2023-11-09 04:50:00|8994.4|8992|8993.4|8991|8994.5|8992.1|8992.5|8990.5|96
1699505700000|2023-11-09 04:55:00|8993.5|8991.1|8993.8|8991.4|8993.9|8992.4|8993.1|8990.7|88
1699506000000|2023-11-09 05:00:00|8993.9|8991.5|8994.1|8991.7|8994.4|8992|8993.7|8991.3|80
1699506300000|2023-11-09 05:05:00|8994|8991.6|8995.1|8992.7|8995.5|8993.1|8994|8991.6|152
1699506600000|2023-11-09 05:10:00|8995|8992.6|8994.6|8992.2|8995.1|8992.7|8994.3|8991.9|93
1699506900000|2023-11-09 05:15:00|8994.7|8992.3|8995.5|8993.1|8995.5|8993.1|8994.5|8992.1|96
1699507200000|2023-11-09 05:20:00|8995.4|8993|8995.5|8993.1|8995.7|8993.3|8994.9|8992.5|88
1699507500000|2023-11-09 05:25:00|8995.4|8993|8996.2|8993.8|8996.2|8993.8|8995.2|8993|77
1699507800000|2023-11-09 05:30:00|8996.3|8993.9|8996.1|8993.7|8996.5|8994.1|8994.9|8992.5|98
1699508100000|2023-11-09 05:35:00|8996.2|8993.8|8996.4|8994|8996.9|8994.5|8995.9|8993.5|92
1699508400000|2023-11-09 05:40:00|8996.3|8993.9|8996|8993.6|8996.8|8994.4|8995.7|8993.3|89
1699508700000|2023-11-09 05:45:00|8995.9|8993.5|8997.3|8994.9|8997.4|8995|8995.8|8993.4|63
1699509000000|2023-11-09 05:50:00|8997.4|8995|8999.6|8997.2|8999.6|8997.2|8996.6|8994.2|112
1699509300000|2023-11-09 05:55:00|8999.8|8997.4|8998.3|8995.9|8999.9|8997.5|8998.2|8995.8|178
1699509600000|2023-11-09 06:00:00|8998.2|8995.8|8998.4|8996|8999.8|8997.4|8997.2|8994.8|133
1699509900000|2023-11-09 06:05:00|8998.5|8996.1|9000.3|8997.9|9000.3|8997.9|8998|8995.6|118
1699510200000|2023-11-09 06:10:00|9000.4|8998|8999.8|8997.4|9000.7|8998.3|8999.3|8996.9|113
1699510500000|2023-11-09 06:15:00|8999.7|8997.3|8999.5|8997.1|9000|8997.8|8998.7|8996.3|116
1699510800000|2023-11-09 06:20:00|8999.6|8997.2|8998.4|8996|8999.6|8997.2|8998.3|8995.9|51
1699511100000|2023-11-09 06:25:00|8998.2|8995.8|8997|8994.6|8998.3|8995.9|8996.7|8994.3|133
1699511400000|2023-11-09 06:30:00|8996.9|8994.5|8995.8|8993.4|8997.4|8995|8995.8|8993.4|120
1699511700000|2023-11-09 06:35:00|8995.6|8993.2|8996.6|8994.2|8997.3|8994.9|8995.4|8993|148
1699512000000|2023-11-09 06:40:00|8996.5|8994.1|8996.8|8994.4|8997.5|8995.1|8995.1|8992.8|132
1699512300000|2023-11-09 06:45:00|8996.9|8994.5|8996.3|8993.9|8997.6|8995.2|8995.2|8992.8|171
1699512600000|2023-11-09 06:50:00|8996.8|8994.4|8996.5|8994.1|8997.2|8994.8|8995.9|8993.5|131
1699512900000|2023-11-09 06:55:00|8996.4|8994|8997.1|8994.7|8997.4|8995.3|8996.2|8993.9|116
1699513200000|2023-11-09 07:00:00|8996.2|8993.8|8996.9|8994.5|8997.2|8994.8|8993.4|8991.2|288
1699513500000|2023-11-09 07:05:00|8997.2|8994.8|8996.6|8995.1|8997.5|8995.8|8995.3|8993.6|201
1699513800000|2023-11-09 07:10:00|8996.7|8995.2|8997.4|8995|8998.1|8996.6|8996.6|8994.5|169
1699514100000|2023-11-09 07:15:00|8997.5|8995.1|9000.9|8999.4|9001.7|8999.7|8997.1|8994.9|212
1699514400000|2023-11-09 07:20:00|9001|8999.5|8998.7|8997.2|9001.1|8999.6|8997.6|8996.1|162
1699514700000|2023-11-09 07:25:00|8999|8997.5|9000.1|8997.7|9000.2|8998|8998.1|8996.6|125
1699515000000|2023-11-09 07:30:00|9000.2|8997.8|8999.3|8997.8|9000.2|8998.6|8998.2|8996.7|180
1699515300000|2023-11-09 07:35:00|8999.2|8997.7|8999.5|8997.1|9000.8|8999.2|8998.1|8995.7|216
1699515600000|2023-11-09 07:40:00|8999.6|8997.2|8998.1|8995.7|8999.9|8997.5|8996.9|8994.5|217
1699515900000|2023-11-09 07:45:00|8997.6|8995.2|8996.3|8994.8|8998.3|8996.6|8996.1|8994.6|144
1699516200000|2023-11-09 07:50:00|8996.2|8994.7|8998.7|8997.2|8998.7|8997.2|8995.4|8993.9|130
1699516500000|2023-11-09 07:55:00|8998.9|8997.4|8999.2|8997.7|9000.2|8998.7|8998.5|8996.8|124
1699516800000|2023-11-09 08:00:00|8999.1|8997.6|9001|8998.6|9001.5|8999.5|8998|8996.5|203
1699517100000|2023-11-09 08:05:00|9000.9|8998.5|8998.2|8996.7|9000.9|8998.5|8996.9|8994.6|322
1699517400000|2023-11-09 08:10:00|8998.1|8996.6|9003|9000.6|9003.2|9000.8|8997.1|8995.3|246
1699517700000|2023-11-09 08:15:00|9003.1|9000.7|9011.4|9009|9011.4|9009|9001.8|8999.4|418
1699518000000|2023-11-09 08:20:00|9011.5|9009.1|9008.1|9006.6|9011.5|9009.5|9007.9|9005.7|352
1699518300000|2023-11-09 08:25:00|9008|9006.5|9007|9005.5|9008.9|9007.4|9006.9|9005.2|277
1699518600000|2023-11-09 08:30:00|9007.1|9005.6|9003|9001.5|9007.4|9005.9|9002.9|9001.4|320
1699518900000|2023-11-09 08:35:00|9002.9|9001.4|9000.6|8998.2|9004|9002.5|8998.7|8996.5|302
1699519200000|2023-11-09 08:40:00|9000.7|8998.3|9000.3|8997.9|9001.3|8998.9|8999.2|8997.6|245
1699519500000|2023-11-09 08:45:00|9000.2|8997.8|9001.4|8999.9|9001.9|9000.3|8998.7|8996.3|235
1699519800000|2023-11-09 08:50:00|9001.5|9000|9001.5|8999.1|9001.9|9000|8998.3|8995.9|250
1699520100000|2023-11-09 08:55:00|9001.4|8999|8999.4|8997|9001.9|8999.5|8999|8996.6|337
1699520400000|2023-11-09 09:00:00|8999.3|8996.9|8999.3|8996.9|9001|8998.6|8996.8|8994.4|353
1699520700000|2023-11-09 09:05:00|8999.4|8997|8999.5|8997.1|9001|8998.6|8998.3|8995.9|286
1699521000000|2023-11-09 09:10:00|8999.6|8997.2|8998.5|8996.1|9001|8998.6|8997.7|8995.3|282
1699521300000|2023-11-09 09:15:00|8998.4|8996|8996.8|8994.4|8998.6|8996.2|8995.7|8993.3|325
1699521600000|2023-11-09 09:20:00|8996.7|8994.3|8997.1|8994.7|8998.8|8996.4|8996|8993.6|268
1699521900000|2023-11-09 09:25:00|8997.2|8994.8|8995.3|8992.9|8997.8|8995.4|8993.4|8991|230
1699522200000|2023-11-09 09:30:00|8995.4|8993|8997.7|8995.3|8998.3|8995.9|8994.3|8991.9|318
1699522500000|2023-11-09 09:35:00|8997.8|8995.4|9003.8|9001.4|9003.9|9001.5|8997.8|8995.4|252
1699522800000|2023-11-09 09:40:00|9003.9|9001.5|9006|9003.6|9006.3|9003.9|9003.4|9001|295
1699523100000|2023-11-09 09:45:00|9006.7|9004.3|9007|9004.6|9009.2|9006.8|9005|9002.6|308
1699523400000|2023-11-09 09:50:00|9006.9|9004.5|9006.5|9005|9010.1|9008.6|9006.3|9004.2|267
1699523700000|2023-11-09 09:55:00|9006.6|9005.1|9006.4|9004.9|9007.8|9006.1|9005.9|9003.5|208
1699524000000|2023-11-09 10:00:00|9006.8|9004.4|9004.5|9002.1|9006.8|9004.4|9004.3|9001.9|191
1699524300000|2023-11-09 10:05:00|9004.6|9002.2|9003.1|9000.7|9005.5|9003.1|9003.1|9000.7|173
1699524600000|2023-11-09 10:10:00|9003|9000.6|9005.7|9004.2|9006.2|9004.7|9002.9|9000.5|163
1699524900000|2023-11-09 10:15:00|9005.6|9004.1|9005.7|9003.3|9006.6|9004.6|9004.9|9003.1|184
1699525200000|2023-11-09 10:20:00|9005.3|9003.8|9004.9|9003.4|9006.3|9004|9004.7|9002.6|213
1699525500000|2023-11-09 10:25:00|9005|9003.5|9007.1|9004.7|9007.4|9005|9004.9|9002.7|253
1699525800000|2023-11-09 10:30:00|9007|9004.6|9007|9004.6|9008.4|9006.7|9006.4|9004.4|150
1699526100000|2023-11-09 10:35:00|9007.1|9004.7|9007.4|9005|9008.5|9006.4|9006.7|9004.7|198
1699526400000|2023-11-09 10:40:00|9007.5|9005.1|9005.4|9003|9007.9|9005.5|9005|9002.6|183
1699526700000|2023-11-09 10:45:00|9005.3|9002.9|9006.5|9004.1|9006.8|9004.4|9005.3|9002.9|119
1699527000000|2023-11-09 10:50:00|9006.4|9004|9006.8|9004.4|9008.6|9006.2|9005.4|9003|165
1699527300000|2023-11-09 10:55:00|9006.9|9004.5|9007.7|9005.3|9008.4|9006|9006.9|9004.5|212
1699527600000|2023-11-09 11:00:00|9007.8|9005.4|9007.3|9005.8|9008.1|9006.6|9006.1|9004.6|154
1699527900000|2023-11-09 11:05:00|9007.4|9005.9|9007.3|9005.8|9008.1|9006.6|9007.2|9005.7|92
1699528200000|2023-11-09 11:10:00|9007.4|9005.9|9005.8|9004.3|9007.7|9006.2|9005.7|9004.2|72
1699528500000|2023-11-09 11:15:00|9005.9|9004.4|9008.1|9006.6|9008.8|9007.3|9003.1|9001.6|222
1699528800000|2023-11-09 11:20:00|9008.2|9006.7|9012.4|9010.9|9012.7|9011.1|9008.2|9006|218
1699529100000|2023-11-09 11:25:00|9012.3|9010.8|9011.6|9010.1|9012.4|9010.9|9010.3|9007.9|202
1699529400000|2023-11-09 11:30:00|9011.4|9009.9|9009|9007.5|9011.6|9010.1|9007.7|9006.2|153
1699529700000|2023-11-09 11:35:00|9009.4|9007.9|9006|9003.6|9009.5|9008|9005.9|9003.5|220
1699530000000|2023-11-09 11:40:00|9006.1|9003.7|9004.8|9002.4|9006.3|9003.9|9003.7|9001.3|186
1699530300000|2023-11-09 11:45:00|9004.9|9002.5|9004.8|9002.4|9006|9003.7|9004.5|9002.1|164
1699530600000|2023-11-09 11:50:00|9004.7|9002.3|9005.2|9003.7|9005.7|9003.9|9004.4|9002|174
1699530900000|2023-11-09 11:55:00|9005.3|9003.8|9004|9002.5|9005.3|9003.8|9003.4|9001.9|143
1699531200000|2023-11-09 12:00:00|9004.1|9002.6|9004.3|9002.8|9004.9|9003.4|9003.6|9001.7|155
1699531500000|2023-11-09 12:05:00|9004.5|9003|9004.6|9003.1|9004.9|9003.4|9003.4|9001.9|140
1699531800000|2023-11-09 12:10:00|9004.5|9003|9009.2|9007.7|9009.3|9007.8|9004.5|9003|131
1699532100000|2023-11-09 12:15:00|9009.1|9007.6|9007.4|9005.9|9009.2|9007.7|9006.2|9004.7|189
1699532400000|2023-11-09 12:20:00|9007.5|9006|9009.4|9007|9009.7|9007.7|9007.3|9005.8|179
1699532700000|2023-11-09 12:25:00|9009.5|9007.1|9008.3|9006.8|9010.1|9007.9|9008.2|9006.5|182
1699533000000|2023-11-09 12:30:00|9008.2|9006.7|9006.4|9004.9|9008.3|9006.8|9006.1|9004.6|168
1699533300000|2023-11-09 12:35:00|9006.5|9005|9006.9|9004.5|9008|9006.5|9005.7|9003.9|178
1699533600000|2023-11-09 12:40:00|9007|9004.6|9007|9005.5|9008|9006.5|9006.3|9004.3|232
1699533900000|2023-11-09 12:45:00|9006.9|9005.4|9009|9007.5|9009.4|9007.9|9006.5|9004.8|202
1699534200000|2023-11-09 12:50:00|9009.1|9007.6|9006.9|9005.4|9009.6|9008.1|9006.7|9005.2|152
1699534500000|2023-11-09 12:55:00|9007|9005.5|9008.6|9007.1|9009.2|9007.7|9006.8|9005.3|186
1699534800000|2023-11-09 13:00:00|9008.5|9007|9012.2|9010.7|9012.4|9010.9|9007.8|9006.3|232
1699535100000|2023-11-09 13:05:00|9012.3|9010.8|9014.9|9013.4|9015.3|9013.8|9009.7|9008.2|215
1699535400000|2023-11-09 13:10:00|9015|9013.5|9014.9|9013.4|9016.8|9015.3|9013.8|9012.3|245
1699535700000|2023-11-09 13:15:00|9014.7|9013.2|9012.6|9011.1|9015.6|9014.1|9012.1|9010.6|266
1699536000000|2023-11-09 13:20:00|9012.7|9011.2|9010.7|9009.2|9013.8|9012.3|9008.4|9006.9|345
1699536300000|2023-11-09 13:25:00|9010.8|9009.3|9009.8|9006.4|9011|9009.5|9008.4|9006|340
1699536600000|2023-11-09 13:30:00|9009.9|9006.5|9011.1|9009.6|9013.9|9011.8|9008.1|9005.7|443
1699536900000|2023-11-09 13:35:00|9011.2|9009.7|9005.5|9003.1|9011.6|9010.1|9004.6|9003.1|486
1699537200000|2023-11-09 13:40:00|9005.1|9003.6|9008.2|9006.7|9010.6|9009|9005.1|9003.6|387
1699537500000|2023-11-09 13:45:00|9008.3|9006.8|9007|9005.5|9010|9007.8|9006.5|9004.5|313
1699537800000|2023-11-09 13:50:00|9006.9|9005.4|9003|9001.5|9010.8|9009|9002.5|9000.9|317
1699538100000|2023-11-09 13:55:00|9003.2|9001.7|9002|9000.5|9004.3|9002.3|9000.7|8998.9|358
1699538400000|2023-11-09 14:00:00|9001.9|9000.4|9002.8|9001.3|9007|9005.5|9001.1|8999.6|371
1699538700000|2023-11-09 14:05:00|9002.7|9001.2|9005.9|9004.4|9006.1|9004.6|9002.5|9001|345
1699539000000|2023-11-09 14:10:00|9005.7|9004.2|9004.7|9002.3|9007.5|9006|9003.4|9001.7|423
1699539300000|2023-11-09 14:15:00|9004.5|9003|9006.3|9004.8|9006.7|9004.9|9001.8|8999.8|383
1699539600000|2023-11-09 14:20:00|9006.1|9004.6|9003.1|9001.6|9007|9005|9002.4|9000.6|299
1699539900000|2023-11-09 14:25:00|9003|9001.5|9003.8|9002.3|9005.1|9003|9002.7|9001|307
1699540200000|2023-11-09 14:30:00|9003.9|9002.4|9003.5|9002|9006.8|9005.3|9003.1|9001.6|401
1699540500000|2023-11-09 14:35:00|9003.6|9002.1|9004.9|9003.4|9006.4|9004.3|9002.2|9000.7|374
1699540800000|2023-11-09 14:40:00|9005.1|9003.6|9001.5|9000|9005.3|9003.8|8999.2|8997.3|419
1699541100000|2023-11-09 14:45:00|9001.7|9000.2|9000.3|8997.9|9002.5|9001|8999.2|8997.2|436
1699541400000|2023-11-09 14:50:00|9000.7|8998.3|8997.5|8996|9001.9|9000|8995.4|8993.8|375
1699541700000|2023-11-09 14:55:00|8997.6|8996.1|8996.5|8995|8997.6|8996.1|8994|8992.1|342
1699542000000|2023-11-09 15:00:00|8997.2|8995.7|9000.1|8998.6|9003|9001.5|8996.6|8995.1|456
1699542300000|2023-11-09 15:05:00|9000|8998.5|9000.6|8999.1|9002.8|9001.3|8999.2|8997.4|270
1699542600000|2023-11-09 15:10:00|9000.7|8999.2|9001.2|8999.7|9002.1|9000.6|8998.3|8996.8|235
1699542900000|2023-11-09 15:15:00|9001.1|8999.6|9004.3|9002.8|9004.4|9002.9|8998.5|8997|278
1699543200000|2023-11-09 15:20:00|9004.4|9002.9|9002.8|9001.3|9004.5|9003|9001.3|8999.8|337
1699543500000|2023-11-09 15:25:00|9002.9|9001.4|9002.6|9001.1|9004.6|9003|9001.8|9000.3|353
1699543800000|2023-11-09 15:30:00|9002.5|9001|9003.3|9001.8|9004|9002.1|9000.3|8998.8|321
1699544100000|2023-11-09 15:35:00|9003.8|9001.4|8996.5|8995|9003.9|9002|8995.9|8994.4|382
1699544400000|2023-11-09 15:40:00|8996.4|8994.9|8996.4|8994.9|8998.6|8997.1|8996|8994.1|288
1699544700000|2023-11-09 15:45:00|8996.6|8995.1|8996.5|8995|8999.5|8998|8996.1|8994.6|345
1699545000000|2023-11-09 15:50:00|8996.4|8994.9|8995.2|8993.7|8996.9|8995.4|8994.2|8992.7|316
1699545300000|2023-11-09 15:55:00|8995.3|8993.8|8994.4|8992.9|8997.4|8995.9|8994.1|8992.6|303
1699545600000|2023-11-09 16:00:00|8994.5|8993|8993.7|8992.2|8995.2|8993.7|8992.1|8990.6|272
1699545900000|2023-11-09 16:05:00|8993.6|8992.1|8994.5|8993|8995.5|8993.9|8993.5|8992|233
1699546200000|2023-11-09 16:10:00|8994.3|8992.8|8995.8|8994.3|8995.8|8994.3|8993.1|8991.6|218
1699546500000|2023-11-09 16:15:00|8995.7|8994.2|8997.4|8995.9|8997.6|8996.1|8994.8|8993.3|179
1699546800000|2023-11-09 16:20:00|8997.1|8995.6|8995.3|8993.8|8998|8996.5|8995.2|8993.7|181
1699547100000|2023-11-09 16:25:00|8995.4|8993.9|8995.8|8994.3|8996.6|8995.1|8994.9|8993.4|157
1699547400000|2023-11-09 16:30:00|8995.7|8994.2|8998.4|8996.9|8999.6|8998.1|8995.7|8994.2|200
1699547700000|2023-11-09 16:35:00|8998.3|8996.8|8996.9|8995.4|8998.3|8996.8|8996.8|8995.3|166
1699548000000|2023-11-09 16:40:00|8997|8995.5|8997.9|8996.4|8998.1|8996.6|8996.3|8994.8|145
1699548300000|2023-11-09 16:45:00|8997.7|8996.2|8997.7|8996.2|8998.3|8996.8|8995.9|8994.4|153
1699548600000|2023-11-09 16:50:00|8997.8|8996.3|8996.4|8994.9|8998.1|8996.6|8995.5|8994|186
1699548900000|2023-11-09 16:55:00|8996.3|8994.8|8997.1|8995.6|8998.3|8996.6|8996.3|8994.4|273
1699549200000|2023-11-09 17:00:00|8997|8995.5|8997.3|8995.8|8997.8|8996.3|8996.5|8995|176
1699549500000|2023-11-09 17:05:00|8997.2|8995.7|8996.3|8994.8|8997.9|8996.4|8996.1|8994.6|75
1699549800000|2023-11-09 17:10:00|8996.2|8994.7|8996.1|8994.6|8996.4|8994.9|8994.5|8993|132
1699550100000|2023-11-09 17:15:00|8996|8994.5|8997|8995.5|8997.3|8995.8|8995.9|8994.4|160
1699550400000|2023-11-09 17:20:00|8996.9|8995.4|8999.1|8997.6|9000|8998.5|8996.9|8995.4|193
1699550700000|2023-11-09 17:25:00|8999.2|8997.7|9002|9000.5|9002.9|9001.4|8998.8|8997.3|171
1699551000000|2023-11-09 17:30:00|9001.9|9000.4|9002.8|9001.3|9003.5|9002|9001.5|9000|132
1699551300000|2023-11-09 17:35:00|9002.7|9001.2|9004|9002.5|9004.1|9002.6|9001.9|9000.4|153
1699551600000|2023-11-09 17:40:00|9003.9|9002.4|9006.6|9005.1|9006.8|9005.3|9003.9|9002.4|191
1699551900000|2023-11-09 17:45:00|9006.7|9004.3|9005.7|9003.3|9006.8|9005|9004.6|9002.8|231
1699552200000|2023-11-09 17:50:00|9005.1|9003.6|9005.5|9004|9006.3|9004.7|9004.1|9002.1|143
1699552500000|2023-11-09 17:55:00|9005.6|9004.1|9005.8|9004.3|9006.5|9004.8|9004.5|9003|207
1699552800000|2023-11-09 18:00:00|9005.7|9004.2|9021.2|9018.8|9023.8|9021.4|9005.3|9003.1|784
1699553100000|2023-11-09 18:05:00|9021|9018.6|9016.6|9014.2|9025.2|9022.8|9016.5|9014.1|922
1699553400000|2023-11-09 18:10:00|9016.8|9014.4|9010.4|9008|9017.3|9014.9|9009.7|9007.3|551
1699553700000|2023-11-09 18:15:00|9010.7|9008.3|9007.2|9004.8|9012.3|9009.9|9007.1|9004.7|484
1699554000000|2023-11-09 18:20:00|9007.1|9004.7|9004.9|9002.5|9008.5|9006.1|9003.8|9001.4|484
1699554300000|2023-11-09 18:25:00|9004.8|9002.4|9006.4|9004|9006.9|9005.2|9001.8|8999.4|443
1699554600000|2023-11-09 18:30:00|9006.8|9004.4|9006.1|9003.7|9009.4|9007.5|9005.9|9003.5|346
1699554900000|2023-11-09 18:35:00|9006|9003.6|9007.8|9006.3|9009.2|9006.8|9005.4|9003|326
1699555200000|2023-11-09 18:40:00|9007.7|9006.2|9004.6|9003.1|9008.3|9006.5|9004.6|9002.6|438
1699555500000|2023-11-09 18:45:00|9004.8|9003.3|9004.7|9003.2|9006|9003.6|9002|9000.1|346
1699555800000|2023-11-09 18:50:00|9004.8|9003.3|9007.8|9006.3|9008.8|9006.7|9004.8|9002.7|356
1699556100000|2023-11-09 18:55:00|9008.2|9005.8|9009.5|9007.1|9009.9|9007.5|9004.7|9003|238
1699556400000|2023-11-09 19:00:00|9009.1|9007.6|9018.6|9016.2|9022.9|9020.5|9008.4|9006|920
1699556700000|2023-11-09 19:05:00|9018.7|9016.3|9021.1|9018.7|9026.5|9024.1|9018.4|9016|767
1699557000000|2023-11-09 19:10:00|9021|9018.6|9024.3|9021.9|9026.6|9024.2|9020.5|9018.1|629
1699557300000|2023-11-09 19:15:00|9024|9021.6|9033.8|9031.4|9035.8|9033.4|9023.3|9020.9|677
1699557600000|2023-11-09 19:20:00|9033.2|9030.8|9029.9|9027.5|9033.3|9030.9|9026.6|9024.2|562
1699557900000|2023-11-09 19:25:00|9030.2|9027.8|9031.6|9029.2|9032.5|9030.1|9028.3|9025.9|451
1699558200000|2023-11-09 19:30:00|9031.4|9029|9035|9033.5|9035.6|9034.1|9030.1|9027.7|341
1699558500000|2023-11-09 19:35:00|9034.9|9033.4|9040.3|9038.8|9040.9|9038.8|9034.9|9033.4|417
1699558800000|2023-11-09 19:40:00|9040.2|9038.7|9039.5|9038|9042.3|9040.4|9036.1|9033.7|404
1699559100000|2023-11-09 19:45:00|9039.6|9038.1|9034.6|9032.2|9039.6|9038.1|9033.9|9031.5|317
1699559400000|2023-11-09 19:50:00|9034.7|9032.3|9034.3|9032.8|9036.5|9034.7|9033.8|9031.9|349
1699559700000|2023-11-09 19:55:00|9034.4|9032.9|9035.5|9034|9036|9034.5|9033.4|9031.8|414
1699560000000|2023-11-09 20:00:00|9035.6|9034.1|9034.1|9032.6|9037.1|9035.5|9033.9|9031.8|307
1699560300000|2023-11-09 20:05:00|9034|9032.5|9032.7|9030.3|9035.4|9033.6|9032.6|9030.2|248
1699560600000|2023-11-09 20:10:00|9032.5|9030.1|9034.6|9032.2|9035.4|9033.4|9031.6|9029.6|234
1699560900000|2023-11-09 20:15:00|9034.4|9032|9035.1|9033.6|9036|9033.7|9033.2|9030.8|254
1699561200000|2023-11-09 20:20:00|9035.5|9033.1|9033.5|9031.1|9035.7|9034|9031.7|9029.7|244
1699561500000|2023-11-09 20:25:00|9033.4|9031|9034.6|9032.2|9035|9033.2|9031.3|9029.7|241
1699561800000|2023-11-09 20:30:00|9034.5|9032.1|9035.7|9033.3|9037.6|9035.2|9034|9032.1|324
1699562100000|2023-11-09 20:35:00|9036.2|9033.8|9038.4|9036|9039.2|9036.8|9035.7|9033.5|269
1699562400000|2023-11-09 20:40:00|9038.2|9035.8|9038.6|9036.2|9039.1|9036.7|9037.7|9035.3|220
1699562700000|2023-11-09 20:45:00|9038.5|9036.1|9039.2|9036.8|9039.4|9037.2|9038.4|9036|120
1699563000000|2023-11-09 20:50:00|9039.1|9036.7|9039|9036.6|9040.2|9037.8|9038|9035.6|194
1699563300000|2023-11-09 20:55:00|9038.9|9036.5|9037.1|9035.6|9039.1|9037.3|9036.9|9035.2|161
1699563600000|2023-11-09 21:00:00|9036.9|9035.4|9036.9|9034.5|9037.6|9035.7|9034.7|9033.1|145
1699563900000|2023-11-09 21:05:00|9036.8|9034.4|9034.2|9031.8|9036.8|9034.4|9033.4|9031.3|72
1699564200000|2023-11-09 21:10:00|9034.1|9031.7|9034.9|9032.5|9035.1|9033.2|9033.7|9031.7|116
1699564500000|2023-11-09 21:15:00|9035.1|9032.7|9035.5|9033.1|9036.4|9034|9035|9032.6|137
1699564800000|2023-11-09 21:20:00|9035.4|9033|9035.6|9034.1|9036.4|9034.3|9035.4|9033|59
1699565100000|2023-11-09 21:25:00|9035.7|9034.2|9034.8|9033.3|9036.3|9034.6|9034.7|9033.2|69
1699565400000|2023-11-09 21:30:00|9034.7|9033.2|9038.2|9035.8|9038.4|9036|9034.7|9032.8|68
1699565700000|2023-11-09 21:35:00|9038.1|9035.7|9036.3|9033.9|9038.1|9035.7|9036|9033.6|119
1699566000000|2023-11-09 21:40:00|9036.4|9034|9032.4|9030|9036.8|9034.4|9031.8|9029.4|114
1699566300000|2023-11-09 21:45:00|9032.5|9030.1|9031.7|9029.3|9032.5|9030.1|9031.4|9029|73
1699566600000|2023-11-09 21:50:00|9032|9029.6|9031.2|9028.8|9032.1|9029.7|9030.2|9027.8|65
1699566900000|2023-11-09 21:55:00|9032|9028.1|9032.5|9026|9032.8|9028.7|9031.3|9025.9|274
1699567200000|2023-11-09 22:00:00|9034.1|9027.6|9034.1|9027.6|9034.1|9027.6|9034.1|9027.6|1
1699567500000|2023-11-09 22:05:00|9033.6|9027.1|9036.8|9030.3|9036.8|9030.3|9033.6|9027.1|7
1699567800000|2023-11-09 22:10:00|9035.8|9029.3|9034.2|9027.7|9035.8|9029.3|9034.2|9027.7|11
1699568100000|2023-11-09 22:15:00|9034.6|9028.1|9033.4|9026.9|9034.6|9028.1|9032.4|9025.9|6
1699568400000|2023-11-09 22:20:00|9034|9027.5|9034.5|9028|9034.6|9028.1|9034|9027.5|8
1699568700000|2023-11-09 22:25:00|9034.7|9028.2|9033.7|9027.2|9035.2|9028.7|9033.7|9027.2|23
1699569000000|2023-11-09 22:30:00|9033.5|9027|9034.2|9027.7|9034.3|9027.8|9033.5|9027|63
1699569300000|2023-11-09 22:35:00|9034.3|9027.8|9034.1|9027.6|9034.8|9028.3|9033.4|9026.9|97
1699569600000|2023-11-09 22:40:00|9034|9027.5|9033.7|9027.2|9035.3|9028.8|9032.7|9026.2|330
1699569900000|2023-11-09 22:45:00|9033.8|9027.3|9032.9|9026.4|9035.4|9028.9|9032.6|9026.1|298
1699570200000|2023-11-09 22:50:00|9032.7|9026.2|9033.4|9026.9|9033.5|9027|9032.7|9026.2|40
1699570500000|2023-11-09 22:55:00|9033.5|9027|9031.9|9025.4|9034.8|9028.3|9031.1|9024.6|131
1699570800000|2023-11-09 23:00:00|9031.8|9025.3|9034.5|9028.4|9035.8|9029.3|9030.9|9024.4|169
1699571100000|2023-11-09 23:05:00|9033.8|9029.1|9031.8|9028.5|9034.7|9030.6|9031.8|9027.6|141
1699571400000|2023-11-09 23:10:00|9031.7|9028.4|9031.5|9028.1|9032.8|9028.5|9031.2|9027.7|125
1699571700000|2023-11-09 23:15:00|9032.3|9028.9|9033.2|9030.8|9033.6|9031.2|9032.2|9028.9|97
1699572000000|2023-11-09 23:20:00|9033.5|9031.1|9033.5|9031.1|9033.8|9031.4|9033.2|9030.8|39
1699572300000|2023-11-09 23:25:00|9033.4|9031|9033.9|9031.5|9034.2|9031.8|9033.1|9030.7|87
1699572600000|2023-11-09 23:30:00|9033.8|9031.4|9034.4|9032|9034.4|9032|9033.4|9031|87
1699572900000|2023-11-09 23:35:00|9034.5|9032.1|9034.4|9032|9034.8|9032.4|9034.1|9031.7|97
1699573200000|2023-11-09 23:40:00|9034.3|9031.9|9034.7|9032.3|9034.8|9032.4|9034.2|9031.8|62
1699573500000|2023-11-09 23:45:00|9034.8|9032.4|9033.3|9030.9|9034.9|9032.5|9033.1|9030.7|81
1699573800000|2023-11-09 23:50:00|9033.8|9031.4|9034|9031.6|9034.2|9031.8|9033|9030.6|77
1699574100000|2023-11-09 23:55:00|9033.9|9031.5|9033.7|9031.3|9033.9|9031.5|9033.1|9030.7|61
1699574400000|2023-11-10 00:00:00|9033.6|9031.2|9035|9032.6|9035.8|9033.4|9033.6|9031.2|121
1699574700000|2023-11-10 00:05:00|9034.9|9032.5|9035.6|9033.2|9035.7|9033.3|9034.4|9032|105
1699575000000|2023-11-10 00:10:00|9035.5|9033.1|9035.9|9033.5|9036.4|9034|9034.9|9032.5|65
1699575300000|2023-11-10 00:15:00|9035.8|9033.4|9035.4|9033|9036.8|9034.4|9035.2|9032.8|69
1699575600000|2023-11-10 00:20:00|9035.5|9033.1|9036|9033.6|9036.1|9033.7|9035.4|9033|75
1699575900000|2023-11-10 00:25:00|9036.1|9033.7|9034.9|9032.5|9036.1|9033.7|9034.8|9032.4|40
1699576200000|2023-11-10 00:30:00|9035.2|9032.8|9036.3|9033.9|9036.9|9034.5|9035.1|9032.7|114
1699576500000|2023-11-10 00:35:00|9036.2|9033.8|9036.8|9034.4|9037.1|9034.7|9036.1|9033.7|50
1699576800000|2023-11-10 00:40:00|9036.9|9034.5|9036.9|9034.5|9038.8|9036.4|9035.6|9033.2|133
1699577100000|2023-11-10 00:45:00|9037|9034.6|9036.2|9034.7|9038|9035.6|9035.2|9033.2|179
1699577400000|2023-11-10 00:50:00|9036.3|9034.8|9032.6|9030.2|9037|9035|9032.3|9029.9|148
1699577700000|2023-11-10 00:55:00|9031.8|9029.4|9033|9030.6|9033.5|9031.1|9031.8|9029.4|104
1699578000000|2023-11-10 01:00:00|9033.2|9030.8|9035.2|9032.8|9035.5|9033.1|9033.2|9030.8|122
1699578300000|2023-11-10 01:05:00|9035.4|9033|9035|9032.6|9035.5|9033.1|9034.6|9032.2|78
1699578600000|2023-11-10 01:10:00|9034.9|9032.5|9035.2|9032.8|9035.9|9033.5|9034.5|9032.1|82
1699578900000|2023-11-10 01:15:00|9035.1|9032.7|9032.6|9030.2|9035.2|9032.8|9032.5|9030.1|100
1699579200000|2023-11-10 01:20:00|9032.7|9030.3|9033.8|9031.4|9034.2|9031.8|9032.7|9030.3|106
1699579500000|2023-11-10 01:25:00|9033.7|9031.3|9033.9|9031.5|9034.1|9031.7|9032.5|9030.1|140
1699579800000|2023-11-10 01:30:00|9033.8|9031.4|9032.5|9030.1|9033.8|9031.4|9031.9|9029.5|185
1699580100000|2023-11-10 01:35:00|9032.6|9030.2|9033.3|9030.9|9033.7|9031.3|9032.5|9030.1|100
1699580400000|2023-11-10 01:40:00|9033.4|9031|9034.5|9032.1|9035.5|9033.1|9033.3|9030.9|149
1699580700000|2023-11-10 01:45:00|9034.6|9032.2|9033.9|9031.5|9036|9033.6|9033.8|9031.4|112
1699581000000|2023-11-10 01:50:00|9034|9031.6|9032.8|9030.4|9034|9031.6|9031.9|9029.5|116
1699581300000|2023-11-10 01:55:00|9032.9|9030.5|9032.9|9031.4|9034.4|9032.4|9032.3|9030.3|130
1699581600000|2023-11-10 02:00:00|9033.4|9031|9031.3|9028.9|9033.8|9031.4|9031.3|9028.9|102
1699581900000|2023-11-10 02:05:00|9031.4|9029|9033.4|9031|9033.4|9031|9031.3|9028.9|94
1699582200000|2023-11-10 02:10:00|9033.7|9031.3|9034.5|9032.1|9035|9032.6|9033.7|9031.3|84
1699582500000|2023-11-10 02:15:00|9034.7|9032.3|9035.5|9033.1|9035.9|9033.5|9034.7|9032.3|105
1699582800000|2023-11-10 02:20:00|9035.4|9033|9034|9031.6|9035.9|9033.5|9034|9031.6|105
1699583100000|2023-11-10 02:25:00|9034.1|9031.7|9031.9|9029.5|9034.5|9032.1|9031.7|9029.3|90
1699583400000|2023-11-10 02:30:00|9032|9029.6|9032.8|9030.4|9033.1|9030.7|9031.9|9029.5|134
1699583700000|2023-11-10 02:35:00|9032.7|9030.3|9034.8|9032.4|9035.3|9032.9|9032.7|9030.3|105
1699584000000|2023-11-10 02:40:00|9034.7|9032.3|9034.4|9032|9034.8|9032.4|9033.5|9031.1|99
1699584300000|2023-11-10 02:45:00|9034.5|9032.1|9034|9031.6|9035.4|9033|9033.9|9031.5|106
1699584600000|2023-11-10 02:50:00|9034.1|9031.7|9034.9|9032.5|9035.1|9032.7|9034|9031.6|74
1699584900000|2023-11-10 02:55:00|9035|9032.6|9034.8|9032.4|9035|9032.8|9033.5|9031.4|109
1699585200000|2023-11-10 03:00:00|9034.7|9032.3|9035.3|9032.9|9035.5|9033.1|9034|9031.6|69
1699585500000|2023-11-10 03:05:00|9035.4|9033|9034.2|9031.8|9035.4|9033|9034.1|9031.7|48
1699585800000|2023-11-10 03:10:00|9034.1|9031.7|9035.4|9033|9035.4|9033|9034.1|9031.7|64
1699586100000|2023-11-10 03:15:00|9035.3|9032.9|9035.7|9033.3|9035.7|9033.3|9035.2|9032.8|55
1699586400000|2023-11-10 03:20:00|9035.6|9033.2|9036.1|9033.7|9036.3|9033.9|9035.5|9033.1|72
1699586700000|2023-11-10 03:25:00|9036.2|9033.8|9036.2|9033.8|9036.5|9034.2|9035.6|9033.5|39
1699587000000|2023-11-10 03:30:00|9036.1|9033.7|9035.7|9033.3|9036.7|9034.8|9035.7|9033.3|74
1699587300000|2023-11-10 03:35:00|9035.6|9033.2|9035.1|9032.7|9035.7|9033.9|9035.1|9032.7|65
1699587600000|2023-11-10 03:40:00|9035.2|9032.8|9035.7|9033.3|9035.7|9033.3|9034.7|9032.3|63
1699587900000|2023-11-10 03:45:00|9035.6|9033.2|9036.8|9034.4|9036.9|9034.5|9035.5|9033.1|84
1699588200000|2023-11-10 03:50:00|9036.9|9034.5|9036.9|9034.5|9037.1|9035.3|9036.4|9034.1|88
1699588500000|2023-11-10 03:55:00|9037|9034.6|9036.6|9034.2|9037|9034.6|9036.4|9034|82
1699588800000|2023-11-10 04:00:00|9036.5|9034.1|9035.9|9034.4|9036.9|9034.5|9035.7|9033.8|64
1699589100000|2023-11-10 04:05:00|9036.3|9033.9|9037.5|9035.1|9037.5|9035.5|9035.9|9033.9|54
1699589400000|2023-11-10 04:10:00|9037.4|9035|9038|9035.6|9038.1|9035.7|9036.7|9034.8|89
1699589700000|2023-11-10 04:15:00|9038.1|9035.7|9038.1|9035.7|9038.6|9036.2|9037.9|9035.5|63
1699590000000|2023-11-10 04:20:00|9038|9035.6|9037|9034.6|9038|9035.6|9036.7|9034.3|54
1699590300000|2023-11-10 04:25:00|9036.9|9034.5|9036.4|9034|9037.7|9035.3|9036.4|9034|62
1699590600000|2023-11-10 04:30:00|9036.2|9033.8|9037|9034.6|9037|9034.6|9035.8|9033.4|36
1699590900000|2023-11-10 04:35:00|9037.1|9034.7|9038.1|9035.7|9038.1|9035.7|9036.8|9034.4|69
1699591200000|2023-11-10 04:40:00|9038|9035.6|9037.7|9035.3|9038.1|9035.7|9037.6|9035.2|140
1699591500000|2023-11-10 04:45:00|9037.8|9035.4|9037.4|9035|9038.1|9035.7|9037.3|9034.9|51
1699591800000|2023-11-10 04:50:00|9037.3|9034.9|9037.2|9034.8|9037.6|9035.2|9036.7|9034.3|44
1699592100000|2023-11-10 04:55:00|9037.3|9034.9|9035.5|9033.1|9037.3|9034.9|9035.2|9032.8|73
1699592400000|2023-11-10 05:00:00|9035.6|9033.2|9036|9033.6|9036.1|9033.7|9034.3|9031.9|78
1699592700000|2023-11-10 05:05:00|9035.9|9033.5|9036.1|9033.7|9036.2|9033.8|9035.2|9032.8|78
1699593000000|2023-11-10 05:10:00|9036.2|9033.8|9037.7|9035.3|9037.9|9035.5|9036.1|9033.7|72
1699593300000|2023-11-10 05:15:00|9037.8|9035.4|9038.1|9035.7|9038.5|9036.1|9037.7|9035.3|65
1699593600000|2023-11-10 05:20:00|9038.2|9035.8|9037.3|9034.9|9038.6|9036.2|9037.3|9034.9|88
1699593900000|2023-11-10 05:25:00|9037.4|9035|9037.4|9035|9037.7|9035.7|9037.1|9034.7|32
1699594200000|2023-11-10 05:30:00|9037.5|9035.1|9037.2|9034.8|9037.6|9035.2|9037.1|9034.7|49
1699594500000|2023-11-10 05:35:00|9037.4|9035|9038|9035.6|9038.4|9036|9037.3|9034.9|79
1699594800000|2023-11-10 05:40:00|9038.1|9035.7|9036|9033.6|9038.1|9035.7|9035.1|9032.7|106
1699595100000|2023-11-10 05:45:00|9036.1|9033.7|9036.5|9034.1|9036.6|9034.2|9036.1|9033.7|33
1699595400000|2023-11-10 05:50:00|9036.4|9034|9036.9|9034.5|9037|9034.6|9035.6|9033.2|44
1699595700000|2023-11-10 05:55:00|9036.8|9034.4|9035.8|9033.4|9037|9034.6|9035.3|9032.9|84
1699596000000|2023-11-10 06:00:00|9036|9033.6|9037.1|9034.7|9037.2|9034.8|9036|9033.6|92
1699596300000|2023-11-10 06:05:00|9037|9034.6|9037|9034.6|9038.1|9035.7|9036.7|9034.3|98
1699596600000|2023-11-10 06:10:00|9036.9|9034.5|9036.4|9034|9037.1|9034.7|9036|9033.6|70
1699596900000|2023-11-10 06:15:00|9036.5|9034.1|9037|9034.6|9037.9|9035.5|9036.5|9034.1|121
1699597200000|2023-11-10 06:20:00|9037.1|9034.7|9037.8|9035.4|9038.1|9035.7|9036.8|9034.4|103
1699597500000|2023-11-10 06:25:00|9037.9|9035.5|9035.8|9033.4|9038|9035.6|9035.2|9032.8|95
1699597800000|2023-11-10 06:30:00|9035.7|9033.3|9036.4|9034|9037.1|9034.7|9035.2|9032.8|113
1699598100000|2023-11-10 06:35:00|9036.3|9033.9|9034.1|9031.7|9037.3|9034.9|9034.1|9031.7|116
1699598400000|2023-11-10 06:40:00|9034.2|9031.8|9035.6|9033.2|9035.7|9033.3|9034.2|9031.8|99
1699598700000|2023-11-10 06:45:00|9035.7|9033.3|9036.6|9034.2|9036.9|9034.5|9035.2|9032.8|66
1699599000000|2023-11-10 06:50:00|9036.5|9034.1|9038.8|9036.4|9039|9036.6|9035.9|9033.5|83
1699599300000|2023-11-10 06:55:00|9038.7|9036.3|9038.4|9036|9039.7|9037.3|9038|9035.6|152
1699599600000|2023-11-10 07:00:00|9039|9036.6|9041.4|9039|9042|9039.6|9037.4|9035|287
1699599900000|2023-11-10 07:05:00|9041.5|9039.1|9044.3|9041.9|9044.8|9042.4|9040.4|9038|306
1699600200000|2023-11-10 07:10:00|9044.4|9042|9042.3|9039.9|9045.4|9043|9042.3|9039.9|230
1699600500000|2023-11-10 07:15:00|9042.4|9040|9040.6|9038.2|9042.8|9040.4|9039.7|9037.3|188
1699600800000|2023-11-10 07:20:00|9040.7|9038.3|9043.5|9041.1|9044.4|9042|9040.7|9038.3|217
1699601100000|2023-11-10 07:25:00|9042.8|9040.4|9043.7|9041.3|9045.6|9043.2|9042.3|9039.9|297
1699601400000|2023-11-10 07:30:00|9043.6|9041.2|9045.9|9044.4|9047.3|9045.4|9043.6|9041.2|316
1699601700000|2023-11-10 07:35:00|9046|9044.5|9040.5|9038.1|9046.1|9044.6|9040.2|9038|291
1699602000000|2023-11-10 07:40:00|9040.7|9038.3|9037.9|9035.5|9041.8|9039.4|9037.2|9034.8|264
1699602300000|2023-11-10 07:45:00|9038|9035.6|9040.2|9037.8|9041|9038.6|9036.4|9034|275
1699602600000|2023-11-10 07:50:00|9040.3|9037.9|9042.2|9039.8|9042.4|9040|9040.3|9037.9|172
1699602900000|2023-11-10 07:55:00|9042.3|9039.9|9041.8|9039.4|9042.5|9040.7|9039.9|9037.5|254
1699603200000|2023-11-10 08:00:00|9041.7|9039.3|9041.4|9039|9042.7|9040.5|9040.2|9037.8|413
1699603500000|2023-11-10 08:05:00|9041.5|9039.1|9036.1|9033.7|9042.1|9039.7|9035.5|9033.1|375
1699603800000|2023-11-10 08:10:00|9036.2|9033.8|9034.7|9032.3|9036.7|9034.3|9034.5|9032.1|355
1699604100000|2023-11-10 08:15:00|9034.5|9032.1|9030.3|9027.9|9034.5|9032.1|9030|9027.6|248
1699604400000|2023-11-10 08:20:00|9030.4|9028|9031.1|9028.7|9031.6|9029.6|9027.7|9025.3|218
1699604700000|2023-11-10 08:25:00|9031.2|9028.8|9030.2|9027.8|9032.3|9030.1|9028.4|9026|185
1699605000000|2023-11-10 08:30:00|9030|9027.6|9029.5|9027.1|9030.7|9028.3|9027.7|9025.4|228
1699605300000|2023-11-10 08:35:00|9029.4|9027|9032.7|9030.3|9032.8|9030.4|9029.4|9027|231
1699605600000|2023-11-10 08:40:00|9032.6|9030.2|9029.6|9028.1|9033|9030.6|9029.4|9027.9|137
1699605900000|2023-11-10 08:45:00|9029.5|9028|9029.5|9027.1|9031.3|9028.9|9027.9|9025.8|223
1699606200000|2023-11-10 08:50:00|9029.4|9027|9031.2|9028.8|9031.6|9029.2|9028.9|9026.5|219
1699606500000|2023-11-10 08:55:00|9031.4|9029|9030.5|9028.1|9032.5|9030.7|9030.3|9027.9|232
1699606800000|2023-11-10 09:00:00|9030.6|9028.2|9030.6|9028.2|9031.2|9028.8|9030.3|9027.9|175
1699607100000|2023-11-10 09:05:00|9030.4|9028|9026.6|9024.2|9031.1|9028.7|9026.2|9024.2|272
1699607400000|2023-11-10 09:10:00|9026.9|9024.5|9028.4|9026.9|9031.2|9029.3|9026.8|9024.5|263
1699607700000|2023-11-10 09:15:00|9028.5|9027|9029.9|9027.5|9031.2|9028.8|9027.4|9025.9|236
1699608000000|2023-11-10 09:20:00|9030|9027.6|9031|9028.6|9032.7|9030.6|9029|9026.6|220
1699608300000|2023-11-10 09:25:00|9030.6|9029.1|9030.5|9029|9031.4|9029.9|9028.1|9026.3|257
1699608600000|2023-11-10 09:30:00|9030.6|9029.1|9031.4|9029|9033.3|9030.9|9030.4|9028.3|259
1699608900000|2023-11-10 09:35:00|9031.5|9029.1|9030.6|9028.2|9031.7|9029.3|9029.6|9027.2|255
1699609200000|2023-11-10 09:40:00|9030.7|9028.3|9029.1|9027.6|9031.8|9029.8|9029.1|9027.1|163
1699609500000|2023-11-10 09:45:00|9029.2|9027.7|9025.6|9023.2|9029.2|9027.7|9024.8|9022.4|246
1699609800000|2023-11-10 09:50:00|9025.7|9023.3|9025.6|9024.1|9026.9|9025.4|9024.9|9022.9|218
1699610100000|2023-11-10 09:55:00|9025.7|9024.2|9024.2|9021.8|9026.7|9024.3|9021.3|9019.8|231
1699610400000|2023-11-10 10:00:00|9024.3|9021.9|9024.7|9023.2|9027|9024.6|9024.3|9021.9|192
1699610700000|2023-11-10 10:05:00|9024.6|9023.1|9023.3|9021.8|9025.1|9023.5|9023.2|9021.2|242
1699611000000|2023-11-10 10:10:00|9023.4|9021.9|9023.5|9022|9026.7|9024.3|9022.2|9020.7|250
1699611300000|2023-11-10 10:15:00|9023.3|9021.8|9024.7|9022.3|9025|9023.5|9022.8|9020.5|156
1699611600000|2023-11-10 10:20:00|9025|9022.6|9022.4|9020|9025.3|9022.9|9020|9018|238
1699611900000|2023-11-10 10:25:00|9022.3|9019.9|9019|9016.6|9023|9020.6|9017.9|9015.5|225
1699612200000|2023-11-10 10:30:00|9019.1|9016.7|9020.5|9019|9022.1|9019.7|9018.4|9016|234
1699612500000|2023-11-10 10:35:00|9020.6|9019.1|9015.9|9013.5|9020.6|9019.1|9015.7|9013.3|198
1699612800000|2023-11-10 10:40:00|9016|9013.6|9013.3|9010.9|9018.8|9016.4|9013.3|9010.9|267
1699613100000|2023-11-10 10:45:00|9013.4|9011|9010.9|9008.5|9014.1|9011.8|9009.9|9007.5|296
1699613400000|2023-11-10 10:50:00|9011.1|9008.7|9010.5|9008.1|9012.2|9009.8|9008.3|9005.9|275
1699613700000|2023-11-10 10:55:00|9010.6|9008.2|9007.5|9005.1|9010.7|9008.3|9003.5|9001.1|296
1699614000000|2023-11-10 11:00:00|9007.4|9005|9010.1|9007.7|9012.9|9010.5|9007.4|9005|295
1699614300000|2023-11-10 11:05:00|9010.2|9007.8|9012.2|9009.8|9013.2|9010.8|9010|9007.6|218
1699614600000|2023-11-10 11:10:00|9012.3|9009.9|9018.5|9016.1|9018.9|9016.5|9012.1|9009.7|249
1699614900000|2023-11-10 11:15:00|9018.4|9016|9016.5|9014.1|9019.3|9016.9|9015.7|9013.3|208
1699615200000|2023-11-10 11:20:00|9016.3|9013.9|9018.8|9016.4|9019.2|9016.8|9015.9|9013.5|171
1699615500000|2023-11-10 11:25:00|9018.2|9015.8|9021.2|9018.8|9021.7|9019.3|9018|9015.6|157
1699615800000|2023-11-10 11:30:00|9021.3|9018.9|9022|9019.6|9023.9|9021.5|9021.2|9018.8|168
1699616100000|2023-11-10 11:35:00|9021.9|9019.5|9019.4|9017|9022.9|9020.5|9019.1|9016.7|234
1699616400000|2023-11-10 11:40:00|9019.5|9017.1|9021.5|9019.1|9022.9|9020.5|9018.9|9016.5|159
1699616700000|2023-11-10 11:45:00|9021.7|9019.3|9021.7|9019.3|9022.2|9019.8|9021.2|9018.8|152
1699617000000|2023-11-10 11:50:00|9021.8|9019.4|9020.7|9018.3|9021.9|9019.5|9020.3|9017.9|209
1699617300000|2023-11-10 11:55:00|9020.6|9018.2|9020.3|9017.9|9020.6|9018.2|9018.3|9015.9|157
1699617600000|2023-11-10 12:00:00|9020.2|9017.8|9021.2|9018.8|9022|9019.6|9018.7|9016.3|214
1699617900000|2023-11-10 12:05:00|9021.1|9018.7|9022.9|9020.5|9022.9|9020.5|9019.9|9017.5|158
1699618200000|2023-11-10 12:10:00|9023|9020.6|9020.4|9018|9025|9022.6|9020.1|9017.7|194
1699618500000|2023-11-10 12:15:00|9020.3|9017.9|9019.2|9016.8|9020.8|9018.4|9017.4|9015|254
1699618800000|2023-11-10 12:20:00|9019.3|9016.9|9021.6|9019.2|9022.2|9019.8|9019.1|9016.7|175
1699619100000|2023-11-10 12:25:00|9021.5|9019.1|9020.4|9018|9021.8|9019.4|9019.6|9017.2|215
1699619400000|2023-11-10 12:30:00|9020.3|9017.9|9016.2|9014.7|9021.5|9020|9015.8|9014.3|267
1699619700000|2023-11-10 12:35:00|9016.3|9014.8|9018.4|9016.9|9019|9017.5|9016|9014.5|266
1699620000000|2023-11-10 12:40:00|9018.3|9016.8|9019.8|9018.3|9022.4|9020.3|9017.8|9016.3|320
1699620300000|2023-11-10 12:45:00|9020|9018.5|9020.5|9019|9020.9|9019.4|9018.8|9017.3|201
1699620600000|2023-11-10 12:50:00|9020.4|9018.9|9021.8|9020.3|9023.1|9021.2|9018.1|9016.5|226
1699620900000|2023-11-10 12:55:00|9021.9|9020.4|9021.6|9020.1|9023.6|9021.5|9018.9|9016.5|248
1699621200000|2023-11-10 13:00:00|9021.7|9020.2|9021.2|9019.7|9023.6|9021.8|9020.8|9018.4|247
1699621500000|2023-11-10 13:05:00|9021.1|9019.6|9020|9018.5|9021.2|9019.7|9019.5|9018|196
1699621800000|2023-11-10 13:10:00|9020.4|9018.9|9023.9|9022.4|9024.7|9023.2|9019.3|9017.4|232
1699622100000|2023-11-10 13:15:00|9024|9022.5|9024.1|9022.6|9025.6|9024.1|9022.7|9020.5|268
1699622400000|2023-11-10 13:20:00|9024|9022.5|9026.3|9024.8|9027.4|9025.9|9023.6|9021.6|243
1699622700000|2023-11-10 13:25:00|9026.4|9024.9|9023.6|9022.1|9026.8|9025.3|9023|9021.5|251
1699623000000|2023-11-10 13:30:00|9023.5|9022|9025.4|9023.9|9026.5|9025|9022.4|9020.9|208
1699623300000|2023-11-10 13:35:00|9025.5|9024|9025.5|9024|9026.5|9025|9023.4|9021.8|243
1699623600000|2023-11-10 13:40:00|9025.4|9023.9|9023.4|9021|9028.9|9027.4|9022.8|9020.4|258
1699623900000|2023-11-10 13:45:00|9023.3|9020.9|9025|9022.6|9025.2|9022.8|9020.5|9018.1|281
1699624200000|2023-11-10 13:50:00|9024.9|9022.5|9016.2|9013.8|9024.9|9022.5|9015.8|9013.4|338
1699624500000|2023-11-10 13:55:00|9016.3|9013.9|9016.7|9014.3|9017.4|9015.9|9015|9012.7|478
1699624800000|2023-11-10 14:00:00|9016.5|9014.1|9017.5|9015.1|9018.8|9017.3|9016|9014|317
1699625100000|2023-11-10 14:05:00|9017.4|9015|9015.3|9012.9|9017.7|9015.3|9014|9011.6|317
1699625400000|2023-11-10 14:10:00|9015.2|9012.8|9015.9|9013.5|9018.2|9015.8|9014.8|9012.4|370
1699625700000|2023-11-10 14:15:00|9016|9013.6|9019.3|9016.9|9019.9|9018|9015.2|9013.4|263
1699626000000|2023-11-10 14:20:00|9019.4|9017|9016.8|9015.3|9019.9|9018.4|9016.6|9015.1|260
1699626300000|2023-11-10 14:25:00|9016.9|9015.4|9015.8|9014.3|9016.9|9015.4|9014.2|9012.7|225
1699626600000|2023-11-10 14:30:00|9015.7|9014.2|9019.5|9018|9020.4|9018.9|9014.1|9012.6|353
1699626900000|2023-11-10 14:35:00|9019.2|9017.7|9019|9016.6|9022.5|9021|9018.4|9016.1|435
1699627200000|2023-11-10 14:40:00|9018.5|9016.1|9017.5|9016|9020.5|9018.2|9017|9015.5|315
1699627500000|2023-11-10 14:45:00|9017.6|9016.1|9020.9|9019.4|9021|9019.5|9017.5|9016|266
1699627800000|2023-11-10 14:50:00|9020.8|9019.3|9026.3|9024.8|9027.1|9025.6|9020.3|9018.8|340
1699628100000|2023-11-10 14:55:00|9026.4|9024.9|9027.7|9022.7|9028.6|9026.9|9025.2|9021.9|268
1699628400000|2023-11-10 15:00:00|9034.2|9029.2|9036.3|9033.9|9039|9036.8|9030|9025.1|880
1699628700000|2023-11-10 15:05:00|9036.1|9033.7|9028.5|9027|9036.1|9034.5|9026|9024.3|691
1699629000000|2023-11-10 15:10:00|9028.4|9026.9|9023.3|9020.9|9032.3|9029.9|9023|9020.6|538
1699629300000|2023-11-10 15:15:00|9023.4|9021|9024.8|9023.3|9027|9025.5|9021.7|9019.3|487
1699629600000|2023-11-10 15:20:00|9024.9|9023.4|9028.9|9026.5|9031.3|9029.8|9024.7|9023.2|459
1699629900000|2023-11-10 15:25:00|9028.8|9026.4|9035.1|9032.7|9035.5|9033.1|9028.3|9025.9|443
1699630200000|2023-11-10 15:30:00|9035.3|9032.9|9037.4|9035.9|9039.1|9037.1|9034.3|9032.8|450
1699630500000|2023-11-10 15:35:00|9037.3|9035.8|9034.7|9033.2|9038.4|9036.9|9030.3|9028.8|427
1699630800000|2023-11-10 15:40:00|9034.9|9033.4|9035.4|9033|9036.1|9034.4|9033|9030.6|446
1699631100000|2023-11-10 15:45:00|9035.3|9032.9|9035.8|9034.3|9036.7|9035.2|9032.3|9029.9|384
1699631400000|2023-11-10 15:50:00|9035.7|9034.2|9035.1|9032.7|9035.8|9034.3|9031.8|9030.3|430
1699631700000|2023-11-10 15:55:00|9035|9032.6|9030.7|9029.2|9035.6|9033.4|9030.7|9028.7|353
1699632000000|2023-11-10 16:00:00|9030.8|9029.3|9025.5|9023.1|9031.7|9029.9|9025.4|9023|466
1699632300000|2023-11-10 16:05:00|9025.3|9022.9|9028|9026.5|9028.3|9026.8|9023.9|9021.5|253
1699632600000|2023-11-10 16:10:00|9028.1|9026.6|9031.9|9029.5|9033|9030.8|9027.4|9025.9|315
1699632900000|2023-11-10 16:15:00|9032|9029.6|9034.6|9032.2|9035.1|9033.2|9031.3|9029.3|270
1699633200000|2023-11-10 16:20:00|9033.9|9032.4|9031.9|9030.4|9034.3|9032.8|9031.7|9029.5|243
1699633500000|2023-11-10 16:25:00|9031.8|9030.3|9032.5|9031|9034|9032|9029.2|9026.8|298
1699633800000|2023-11-10 16:30:00|9032.4|9030.9|9035.8|9033.4|9037.4|9035.3|9032.4|9030.4|316
1699634100000|2023-11-10 16:35:00|9035.7|9033.3|9035.3|9032.9|9038.9|9037|9035.3|9032.9|288
1699634400000|2023-11-10 16:40:00|9034.9|9032.5|9034.7|9033.2|9035.6|9034.1|9033.8|9031.9|208
1699634700000|2023-11-10 16:45:00|9034.8|9033.3|9035.8|9034.3|9036.5|9035|9034.5|9033|167
1699635000000|2023-11-10 16:50:00|9035.9|9034.4|9034.4|9032.9|9036.7|9035.2|9032.1|9029.9|235
1699635300000|2023-11-10 16:55:00|9034.3|9032.8|9034.7|9033.2|9037|9035.4|9033.5|9032|258
1699635600000|2023-11-10 17:00:00|9034.6|9033.1|9031.5|9030|9035.5|9034|9030.4|9028.9|202
1699635900000|2023-11-10 17:05:00|9031.4|9029.9|9031|9029.5|9033|9031.5|9030.5|9029|159
1699636200000|2023-11-10 17:10:00|9030.9|9029.4|9032.7|9031.2|9033.1|9031.6|9030|9028.5|177
1699636500000|2023-11-10 17:15:00|9032.6|9031.1|9035.9|9034.4|9035.9|9034.4|9031.6|9030.1|215
1699636800000|2023-11-10 17:20:00|9036|9034.5|9037.2|9035.7|9038.7|9037.2|9036|9034.5|178
1699637100000|2023-11-10 17:25:00|9037.1|9035.6|9037|9034.6|9038.7|9036.7|9036|9034.5|216
1699637400000|2023-11-10 17:30:00|9037.1|9034.7|9033|9030.6|9037.1|9034.7|9032.8|9030.4|281
1699637700000|2023-11-10 17:35:00|9033.1|9030.7|9028.9|9026.5|9033.5|9031.1|9028.6|9026.2|253
1699638000000|2023-11-10 17:40:00|9029|9026.6|9028.4|9026.9|9030|9027.6|9028|9025.6|203
1699638300000|2023-11-10 17:45:00|9028.7|9026.3|9027.4|9025|9029.5|9027.1|9026.4|9024.7|237
1699638600000|2023-11-10 17:50:00|9027.5|9025.1|9024.4|9022.9|9027.9|9025.7|9023.7|9022.2|170
1699638900000|2023-11-10 17:55:00|9024.1|9022.6|9024.7|9023.2|9025.2|9023.7|9023.7|9022|153
1699639200000|2023-11-10 18:00:00|9024.8|9023.3|9024.9|9023.4|9025.2|9023.7|9023.3|9021.8|160
1699639500000|2023-11-10 18:05:00|9024.8|9023.3|9029.7|9028.2|9030.3|9028.3|9024.8|9023.3|169
1699639800000|2023-11-10 18:10:00|9029.8|9028.3|9029.6|9028.1|9031.6|9029.9|9028.6|9026.7|244
1699640100000|2023-11-10 18:15:00|9029.7|9028.2|9028.1|9026.6|9030.9|9029.4|9028|9026.5|211
1699640400000|2023-11-10 18:20:00|9027.9|9026.4|9027.7|9025.3|9028|9026.5|9026.3|9023.9|240
1699640700000|2023-11-10 18:25:00|9027.8|9025.4|9029.1|9026.7|9029.4|9027|9026.7|9024.3|219
1699641000000|2023-11-10 18:30:00|9029.4|9027|9026|9023.6|9029.4|9027|9025.7|9023.3|153
1699641300000|2023-11-10 18:35:00|9025.8|9023.4|9026.6|9024.2|9027.7|9025.3|9025.8|9023.4|101
1699641600000|2023-11-10 18:40:00|9026.7|9024.3|9024.8|9022.4|9027|9024.6|9024.1|9022.2|134
1699641900000|2023-11-10 18:45:00|9024.6|9022.2|9024.4|9022|9025.1|9023.3|9023|9020.6|141
1699642200000|2023-11-10 18:50:00|9024.5|9022.1|9025.9|9023.5|9027.9|9025.5|9024.4|9022|180
1699642500000|2023-11-10 18:55:00|9026|9023.6|9025.5|9024|9026.1|9024|9023.9|9021.5|146
1699642800000|2023-11-10 19:00:00|9025.6|9024.1|9024.6|9023.1|9026.5|9025|9024.5|9023|114
1699643100000|2023-11-10 19:05:00|9024.7|9023.2|9023.3|9020.9|9024.7|9023.2|9022.6|9020.9|104
1699643400000|2023-11-10 19:10:00|9023.2|9020.8|9022.9|9021.4|9024.7|9022.8|9022.8|9020.8|152
1699643700000|2023-11-10 19:15:00|9022.8|9021.3|9021.9|9019.5|9023.4|9021.9|9021.9|9019.5|190
1699644000000|2023-11-10 19:20:00|9022|9019.6|9021.4|9019|9022|9019.6|9020.7|9018.3|127
1699644300000|2023-11-10 19:25:00|9021.5|9019.1|9021.4|9019|9021.9|9019.5|9020.9|9018.5|100
1699644600000|2023-11-10 19:30:00|9021.5|9019.1|9023.5|9021.1|9023.7|9021.6|9021.4|9019|84
1699644900000|2023-11-10 19:35:00|9023.4|9021|9022.7|9020.3|9023.5|9021.7|9021.6|9019.7|152
1699645200000|2023-11-10 19:40:00|9022.8|9020.4|9023|9021.5|9023.6|9021.6|9022|9019.9|131
1699645500000|2023-11-10 19:45:00|9022.9|9021.4|9025.3|9022.9|9025.5|9023.5|9022.2|9020.2|107
1699645800000|2023-11-10 19:50:00|9024.8|9023.3|9024.9|9023.4|9025.1|9023.6|9023.2|9021.7|115
1699646100000|2023-11-10 19:55:00|9024.8|9023.3|9027.3|9025.8|9027.8|9026.3|9024.7|9023.2|159
1699646400000|2023-11-10 20:00:00|9027.4|9025.9|9028.7|9027.2|9029.5|9028|9026.7|9025.2|130
1699646700000|2023-11-10 20:05:00|9028.8|9027.3|9024.9|9023.4|9029|9027.5|9024.9|9023.4|88
1699647000000|2023-11-10 20:10:00|9024.8|9023.3|9023.5|9022|9025.1|9023.6|9022.9|9021.4|115
1699647300000|2023-11-10 20:15:00|9023.7|9022.2|9022.5|9021|9026.5|9025|9022.4|9020.9|231
1699647600000|2023-11-10 20:20:00|9022.7|9021.2|9023.7|9022.2|9023.9|9022.4|9022.5|9021|160
1699647900000|2023-11-10 20:25:00|9023.8|9022.3|9024.8|9023.3|9025.2|9023.7|9023.8|9022.3|84
1699648200000|2023-11-10 20:30:00|9024.7|9023.2|9024.6|9023.1|9026.6|9024.3|9022.8|9021.3|148
1699648500000|2023-11-10 20:35:00|9024.7|9023.2|9025.3|9023.8|9025.5|9024|9024.4|9022.9|83
1699648800000|2023-11-10 20:40:00|9025.2|9023.7|9025.1|9023.6|9025.4|9023.9|9024.4|9022.9|89
1699649100000|2023-11-10 20:45:00|9025.2|9023.7|9026.6|9025.1|9027.1|9025.6|9024.8|9023.3|108
1699649400000|2023-11-10 20:50:00|9026.5|9025|9026.5|9025|9026.7|9025.2|9026|9024.5|140
1699649700000|2023-11-10 20:55:00|9026.7|9025.2|9024.7|9023.2|9026.7|9025.2|9023.5|9022|118
1699650000000|2023-11-10 21:00:00|9024.9|9023.4|9024.4|9022|9024.9|9023.4|9022.6|9020.7|150
1699650300000|2023-11-10 21:05:00|9024.5|9022.1|9024.1|9021.7|9024.8|9022.4|9024.1|9021.7|79
1699650600000|2023-11-10 21:10:00|9024|9021.6|9023.9|9021.5|9024.2|9021.8|9023.9|9021.5|25
1699650900000|2023-11-10 21:15:00|9023.8|9021.4|9023.9|9021.5|9024.1|9021.7|9023.6|9021.2|105
1699651200000|2023-11-10 21:20:00|9023.8|9021.4|9024|9021.6|9024.3|9021.9|9023.4|9021|70
1699651500000|2023-11-10 21:25:00|9023.9|9021.5|9026.5|9024.1|9026.5|9024.1|9023.9|9021.5|133
1699651800000|2023-11-10 21:30:00|9026|9023.6|9025|9022.6|9026.3|9023.9|9024|9021.6|71
1699652100000|2023-11-10 21:35:00|9025.1|9022.7|9026.7|9024.3|9027.2|9024.8|9025.1|9022.7|162
1699652400000|2023-11-10 21:40:00|9026.8|9024.4|9028.2|9025.8|9028.3|9025.9|9026.6|9024.2|127
1699652700000|2023-11-10 21:45:00|9028.1|9025.7|9027.7|9025.3|9028.4|9026|9026.9|9024.5|368
1699653000000|2023-11-10 21:50:00|9027.8|9025.4|9027|9024.6|9028|9025.6|9026.9|9024.5|198
1699653300000|2023-11-10 21:55:00|9027.1|9024.7|9025.6|9019.1|9029.6|9024.7|9025|9018.5|312
1699822800000|2023-11-12 21:00:00|9028|9017|9028|9017|9028|9017|9026|9015|4
1699823100000|2023-11-12 21:05:00|9026|9015|9028|9017|9028|9017|9026|9015|3
1699823400000|2023-11-12 21:10:00|9027|9016|9027|9016|9028|9017|9027|9016|3
1699823700000|2023-11-12 21:15:00|9028|9017|9027|9016|9028|9017|9027|9016|2
1699824000000|2023-11-12 21:20:00|9028|9017|9027|9016|9028|9017|9027|9016|2
1699824300000|2023-11-12 21:25:00|9028|9017|9027|9016|9028|9017|9027|9016|2
1699824600000|2023-11-12 21:30:00|9028|9017|9026|9015|9028|9017|9025.9|9014.9|3
1699824900000|2023-11-12 21:35:00|9026.5|9015.5|9027.4|9016.4|9027.4|9016.4|9026.5|9015.5|2
1699825200000|2023-11-12 21:40:00|9026.2|9015.2|9026|9015|9026.9|9015.9|9026|9015|6
1699825500000|2023-11-12 21:45:00|9026.2|9015.2|9026|9015|9026.4|9015.4|9026|9015|4
1699825800000|2023-11-12 21:50:00|9026.6|9015.6|9026|9015|9026.6|9015.6|9026|9015|2
1699826100000|2023-11-12 21:55:00|9026.8|9014.3|9028.1|9015.6|9029.4|9016.9|9026.8|9014.3|9
1699826400000|2023-11-12 22:00:00|9028.7|9016.2|9027.1|9018.4|9029.5|9019.4|9027.1|9016.2|7
1699826700000|2023-11-12 22:05:00|9025.6|9019.1|9027.2|9020.7|9029.9|9023.4|9025.6|9019.1|14
1699827000000|2023-11-12 22:10:00|9027.1|9020.6|9028.3|9021.8|9029.4|9022.9|9026.7|9020.2|23
1699827300000|2023-11-12 22:15:00|9028.4|9021.9|9028.7|9022.2|9029.2|9022.7|9027.9|9021.4|29
1699827600000|2023-11-12 22:20:00|9028.4|9021.9|9028.2|9021.7|9029.3|9022.8|9027.4|9020.9|28
1699827900000|2023-11-12 22:25:00|9028.3|9021.8|9028.1|9021.6|9028.6|9022.1|9027.7|9021.2|23
1699828200000|2023-11-12 22:30:00|9028.2|9021.7|9028.2|9021.7|9029.9|9023.4|9026.8|9020.3|109
1699828500000|2023-11-12 22:35:00|9027.9|9021.4|9027.9|9021.4|9028.6|9022.1|9027.6|9021.1|89
1699828800000|2023-11-12 22:40:00|9028.1|9021.6|9027.6|9021.1|9028.5|9022|9026.6|9020.1|125
1699829100000|2023-11-12 22:45:00|9027.5|9021|9029.7|9023.2|9029.8|9023.3|9027.2|9020.7|553
1699829400000|2023-11-12 22:50:00|9029.8|9023.3|9029.5|9023|9029.9|9023.4|9027.6|9021.1|538
1699829700000|2023-11-12 22:55:00|9030|9023.5|9029.4|9022.9|9030.1|9023.6|9029|9022.5|145
1699830000000|2023-11-12 23:00:00|9028.4|9021.9|9023.4|9019.1|9028.5|9022|9023.4|9018.4|212
1699830300000|2023-11-12 23:05:00|9022.6|9019.8|9022.7|9020.3|9022.8|9020.4|9021.9|9019.5|97
1699830600000|2023-11-12 23:10:00|9022.8|9020.4|9023.6|9021.2|9023.7|9021.3|9022.7|9020.3|78
1699830900000|2023-11-12 23:15:00|9024|9021.6|9023.9|9021.5|9025.2|9022.8|9023.5|9021.1|86
1699831200000|2023-11-12 23:20:00|9023.8|9021.4|9024.9|9022.5|9025.2|9022.8|9023.8|9021.4|123
1699831500000|2023-11-12 23:25:00|9025|9022.6|9025.3|9022.9|9025.3|9022.9|9024.5|9022.1|54
1699831800000|2023-11-12 23:30:00|9025.2|9022.8|9025.2|9022.8|9025.7|9023.3|9025.1|9022.7|83
1699832100000|2023-11-12 23:35:00|9025.5|9023.1|9023.8|9021.4|9025.7|9023.3|9023.7|9021.3|79
1699832400000|2023-11-12 23:40:00|9023.7|9021.3|9021.6|9019.2|9024.1|9021.7|9021.5|9019.1|76
1699832700000|2023-11-12 23:45:00|9021.5|9019.1|9021.3|9018.9|9021.9|9019.5|9020.3|9017.9|114
1699833000000|2023-11-12 23:50:00|9021.4|9019|9022.1|9019.7|9022.1|9019.7|9021.3|9018.9|57
1699833300000|2023-11-12 23:55:00|9022|9019.6|9020.9|9018.5|9022|9019.6|9020.7|9018.3|69
1699833600000|2023-11-13 00:00:00|9021|9018.6|9019.3|9016.9|9021.4|9019|9018.2|9015.8|117
1699833900000|2023-11-13 00:05:00|9019.2|9016.8|9017.8|9015.4|9019.5|9017.1|9017.3|9014.9|106
1699834200000|2023-11-13 00:10:00|9018|9015.6|9018.5|9016.1|9018.6|9016.2|9017.3|9014.9|92
1699834500000|2023-11-13 00:15:00|9018.4|9016|9019.4|9017|9020.3|9017.9|9018.3|9015.9|130
1699834800000|2023-11-13 00:20:00|9019.5|9017.1|9019.3|9016.9|9019.6|9017.2|9018.5|9016.1|89
1699835100000|2023-11-13 00:25:00|9019.6|9017.2|9021.4|9019|9021.6|9019.2|9019.6|9017.2|115
1699835400000|2023-11-13 00:30:00|9021.3|9018.9|9022|9019.6|9022.7|9020.3|9021.3|9018.9|97
1699835700000|2023-11-13 00:35:00|9022.1|9019.7|9022.2|9019.8|9023.8|9021.4|9022|9019.6|128
1699836000000|2023-11-13 00:40:00|9022.1|9019.7|9025.3|9022.9|9025.4|9023|9022.1|9019.7|84
1699836300000|2023-11-13 00:45:00|9025.4|9023|9024.8|9022.4|9025.4|9023.7|9023.9|9022|99
1699836600000|2023-11-13 00:50:00|9024.9|9022.5|9026.2|9024.7|9026.4|9024.9|9024.7|9022.5|88
1699836900000|2023-11-13 00:55:00|9026.1|9024.6|9025.6|9024.1|9027.6|9025.2|9025.2|9023.1|79
1699837200000|2023-11-13 01:00:00|9025.7|9024.2|9024|9022.5|9026|9024.2|9023.4|9021.4|147
1699837500000|2023-11-13 01:05:00|9023.9|9022.4|9024.5|9022.1|9024.6|9022.5|9022|9020|144
1699837800000|2023-11-13 01:10:00|9024.6|9022.2|9023.7|9021.3|9024.6|9022.4|9023.3|9021.2|90
1699838100000|2023-11-13 01:15:00|9023.8|9021.4|9024.5|9022.1|9024.7|9022.3|9022.4|9020.2|82
1699838400000|2023-11-13 01:20:00|9024.4|9022|9025.5|9023.1|9025.9|9023.5|9023.7|9021.3|82
1699838700000|2023-11-13 01:25:00|9025.6|9023.2|9024.6|9022.2|9025.6|9023.5|9023.9|9021.5|99
1699839000000|2023-11-13 01:30:00|9024.5|9022.1|9023.9|9021.5|9024.6|9022.2|9023.1|9020.7|145
1699839300000|2023-11-13 01:35:00|9024|9021.6|9023.3|9020.9|9024.3|9021.9|9023.1|9020.7|173
1699839600000|2023-11-13 01:40:00|9023.2|9020.8|9022|9019.6|9023.8|9021.4|9021.9|9019.5|128
1699839900000|2023-11-13 01:45:00|9021.9|9019.5|9021.6|9019.2|9022.3|9019.9|9021|9018.6|120
1699840200000|2023-11-13 01:50:00|9021.7|9019.3|9023.4|9021|9023.4|9021|9021.7|9019.3|126
1699840500000|2023-11-13 01:55:00|9023.5|9021.1|9022.8|9020.4|9024|9021.6|9022.7|9020.3|106
1699840800000|2023-11-13 02:00:00|9022.9|9020.5|9023.3|9020.9|9023.4|9021|9022.2|9019.8|113
1699841100000|2023-11-13 02:05:00|9023.4|9021|9024|9021.6|9024.1|9021.7|9023.3|9020.9|144
1699841400000|2023-11-13 02:10:00|9023.9|9021.5|9023.9|9021.5|9024.8|9022.4|9023.5|9021.1|94
1699841700000|2023-11-13 02:15:00|9024|9021.6|9025.4|9023|9025.5|9023.1|9023.7|9021.3|127
1699842000000|2023-11-13 02:20:00|9025.3|9022.9|9025.3|9022.9|9025.6|9023.2|9024.9|9022.5|87
1699842300000|2023-11-13 02:25:00|9025.4|9023|9025.8|9023.4|9026.4|9024|9025.3|9022.9|82
1699842600000|2023-11-13 02:30:00|9025.7|9023.3|9024.6|9022.2|9025.7|9023.3|9023.8|9021.4|99
1699842900000|2023-11-13 02:35:00|9024.5|9022.1|9025.6|9023.2|9025.9|9023.5|9024.1|9021.7|111
1699843200000|2023-11-13 02:40:00|9025.3|9022.9|9025.1|9022.7|9025.3|9022.9|9024.4|9022|60
1699843500000|2023-11-13 02:45:00|9025.2|9022.8|9025|9022.6|9025.6|9023.2|9024.7|9022.3|101
1699843800000|2023-11-13 02:50:00|9024.9|9022.5|9025.3|9022.9|9025.8|9023.4|9024.3|9021.9|97
1699844100000|2023-11-13 02:55:00|9025.4|9023|9024.7|9022.3|9025.9|9023.5|9024.2|9022.1|90
1699844400000|2023-11-13 03:00:00|9024.8|9022.4|9025.8|9024.3|9026.3|9024.3|9024.6|9022.2|79
1699844700000|2023-11-13 03:05:00|9026.1|9023.7|9026.1|9023.7|9027.1|9024.7|9026|9023.6|91
1699845000000|2023-11-13 03:10:00|9026|9023.6|9026.2|9023.8|9026.5|9024.1|9025.2|9022.8|65
1699845300000|2023-11-13 03:15:00|9026.3|9023.9|9026.2|9023.8|9026.5|9024.1|9025.5|9023.1|88
1699845600000|2023-11-13 03:20:00|9026.1|9023.7|9026.1|9023.7|9026.4|9024.4|9025.5|9023.4|90
1699845900000|2023-11-13 03:25:00|9026|9023.6|9026.1|9023.7|9026.2|9023.8|9025.7|9023.3|71
1699846200000|2023-11-13 03:30:00|9026.8|9022.9|9026.6|9022.7|9027.2|9023.3|9026.5|9022.6|100
1699846500000|2023-11-13 03:35:00|9026.7|9022.8|9027.4|9023.5|9027.5|9023.6|9026.6|9022.7|118
1699846800000|2023-11-13 03:40:00|9027.3|9023.4|9026.4|9022.5|9027.4|9023.5|9026|9022.1|107
1699847100000|2023-11-13 03:45:00|9025.8|9023.4|9024.8|9022.4|9025.8|9023.4|9024.2|9021.8|98
1699847400000|2023-11-13 03:50:00|9024.9|9022.5|9025.5|9023.1|9025.5|9023.1|9024.8|9022.4|129
1699847700000|2023-11-13 03:55:00|9025.4|9023|9025.4|9023|9025.6|9023.2|9025|9022.6|142
1699848000000|2023-11-13 04:00:00|9025.5|9023.1|9025.2|9022.8|9025.7|9023.3|9025|9022.6|97
1699848300000|2023-11-13 04:05:00|9025.3|9022.9|9024.7|9022.3|9025.6|9023.2|9024.4|9022|76
1699848600000|2023-11-13 04:10:00|9024.6|9022.2|9024.4|9022|9025|9022.6|9023.8|9021.4|62
1699848900000|2023-11-13 04:15:00|9024.5|9022.1|9023.3|9020.9|9024.6|9022.2|9023.1|9020.7|76
1699849200000|2023-11-13 04:20:00|9023.4|9021|9024.1|9021.7|9024.3|9021.9|9023.3|9020.9|71
1699849500000|2023-11-13 04:25:00|9024|9021.6|9023.9|9021.5|9024|9021.6|9023.3|9020.9|66
1699849800000|2023-11-13 04:30:00|9024.7|9020.8|9022.8|9018.9|9024.7|9020.8|9022.6|9018.7|105
1699850100000|2023-11-13 04:35:00|9022.9|9019|9024.3|9020.4|9024.4|9020.5|9022.8|9018.9|120
1699850400000|2023-11-13 04:40:00|9024.2|9020.3|9024.7|9020.8|9025|9021.1|9023.9|9020|102
1699850700000|2023-11-13 04:45:00|9024.6|9020.7|9025|9021.1|9025|9021.1|9024|9020.1|120
1699851000000|2023-11-13 04:50:00|9025.1|9021.2|9026.6|9022.7|9026.7|9022.8|9025|9021.1|117
1699851300000|2023-11-13 04:55:00|9026.8|9022.9|9027.6|9023.7|9027.7|9023.8|9026.5|9022.6|169
1699851600000|2023-11-13 05:00:00|9026.9|9024.5|9026.2|9023.8|9026.9|9024.5|9025.9|9023.5|86
1699851900000|2023-11-13 05:05:00|9026.3|9023.9|9025.9|9023.5|9026.4|9024|9025.7|9023.3|102
1699852200000|2023-11-13 05:10:00|9026|9023.6|9026|9023.6|9026.1|9023.7|9025.3|9022.9|175
1699852500000|2023-11-13 05:15:00|9026.1|9023.7|9025.9|9023.5|9026.1|9023.7|9025.4|9023|228
1699852800000|2023-11-13 05:20:00|9025.8|9023.4|9025.4|9023|9026.1|9023.7|9025.1|9022.7|140
1699853100000|2023-11-13 05:25:00|9025.5|9023.1|9026.7|9024.3|9027|9024.6|9025.3|9022.9|104
1699853400000|2023-11-13 05:30:00|9026.8|9024.4|9027.8|9025.4|9028.1|9025.7|9026.7|9024.3|94
1699853700000|2023-11-13 05:35:00|9027.7|9025.3|9026.6|9024.2|9028.1|9025.7|9026.1|9023.7|143
1699854000000|2023-11-13 05:40:00|9026.5|9024.1|9026.4|9024|9027.6|9025.2|9025.6|9023.2|131
1699854300000|2023-11-13 05:45:00|9026.3|9023.9|9026.9|9024.5|9027.4|9025|9026.3|9023.9|109
1699854600000|2023-11-13 05:50:00|9027|9024.6|9025.6|9023.2|9027|9024.6|9025.5|9023.1|94
1699854900000|2023-11-13 05:55:00|9025.7|9023.3|9024.4|9022|9026.4|9024|9024.4|9022|163
1699855200000|2023-11-13 06:00:00|9024.3|9021.9|9025.5|9023.1|9025.9|9023.5|9024.3|9021.9|161
1699855500000|2023-11-13 06:05:00|9025.7|9023.3|9025.1|9022.7|9026.2|9023.8|9025|9022.6|119
1699855800000|2023-11-13 06:10:00|9025.2|9022.8|9024.3|9021.9|9025.4|9023|9023.4|9021|206
1699856100000|2023-11-13 06:15:00|9024.4|9022|9023.4|9021|9024.5|9022.1|9023.2|9020.8|145
1699856400000|2023-11-13 06:20:00|9023.3|9020.9|9021.6|9019.2|9023.4|9021|9021.3|9018.9|133
1699856700000|2023-11-13 06:25:00|9021.7|9019.3|9021.6|9019.2|9021.9|9019.5|9020.9|9018.5|85
1699857000000|2023-11-13 06:30:00|9022.4|9018.5|9023.1|9019.2|9023.8|9019.9|9021.9|9018|176
1699857300000|2023-11-13 06:35:00|9023|9019.1|9021.9|9018|9024.1|9020.2|9021.8|9017.9|180
1699857600000|2023-11-13 06:40:00|9022|9018.1|9021.9|9018|9022.6|9018.7|9021.4|9017.5|145
1699857900000|2023-11-13 06:45:00|9021.2|9018.8|9019.9|9017.5|9021.2|9018.8|9019.5|9017.1|94
1699858200000|2023-11-13 06:50:00|9019.8|9017.4|9019.7|9017.3|9020.7|9018.3|9019.7|9017.3|113
1699858500000|2023-11-13 06:55:00|9019.8|9017.4|9019.8|9017.4|9019.9|9017.5|9018|9015.6|72
1699858800000|2023-11-13 07:00:00|9019.9|9017.5|9017|9014.6|9020.5|9018.1|9015.9|9013.5|213
1699859100000|2023-11-13 07:05:00|9017.1|9014.7|9016.9|9014.5|9017.2|9014.8|9014.5|9012.1|212
1699859400000|2023-11-13 07:10:00|9017|9014.6|9016.9|9014.5|9019.1|9016.7|9016.7|9014.3|181
1699859700000|2023-11-13 07:15:00|9016.8|9014.4|9015.8|9013.4|9017.7|9015.3|9015.3|9012.9|200
1699860000000|2023-11-13 07:20:00|9015.7|9013.3|9019|9016.6|9019|9016.6|9015.7|9013.3|150
1699860300000|2023-11-13 07:25:00|9018.9|9016.5|9017.2|9014.8|9019.8|9017.4|9015.8|9013.4|196
1699860600000|2023-11-13 07:30:00|9016.8|9014.4|9017.7|9016.2|9019|9016.6|9016.7|9014.3|193
1699860900000|2023-11-13 07:35:00|9017.6|9016.1|9016|9013.6|9018.7|9017.2|9015.2|9012.8|157
1699861200000|2023-11-13 07:40:00|9015.9|9013.5|9017.2|9014.8|9018.4|9016|9015|9012.6|181
1699861500000|2023-11-13 07:45:00|9017.3|9014.9|9014.9|9012.5|9017.6|9015.2|9014.8|9012.4|187
1699861800000|2023-11-13 07:50:00|9015|9012.6|9018.3|9015.9|9018.3|9015.9|9013.9|9011.5|178
1699862100000|2023-11-13 07:55:00|9018.6|9016.2|9017.7|9015.3|9018.6|9016.2|9016|9013.6|178
1699862400000|2023-11-13 08:00:00|9017.8|9015.4|9017|9014.6|9017.8|9016|9014.9|9012.5|313
1699862700000|2023-11-13 08:05:00|9016.9|9014.5|9015.7|9013.3|9018.5|9016.1|9014.8|9012.4|339
1699863000000|2023-11-13 08:10:00|9015.6|9013.2|9019.2|9016.8|9019.3|9017.1|9014.6|9012.2|299
1699863300000|2023-11-13 08:15:00|9019.1|9016.7|9019|9017.5|9021|9019.5|9017.7|9015.7|291
1699863600000|2023-11-13 08:20:00|9019.1|9017.6|9019.4|9017.9|9021.2|9019.5|9018.2|9016.2|293
1699863900000|2023-11-13 08:25:00|9019.2|9017.7|9018.5|9016.1|9019.5|9018|9016.5|9014.7|305
1699864200000|2023-11-13 08:30:00|9018.6|9016.2|9019.9|9018.4|9021.3|9019|9018.3|9016|266
1699864500000|2023-11-13 08:35:00|9019.8|9018.3|9017.5|9016|9021.6|9020.1|9017.5|9016|224
1699864800000|2023-11-13 08:40:00|9017.4|9015.9|9017.8|9015.4|9018.8|9016.4|9016.2|9014.2|185
1699865100000|2023-11-13 08:45:00|9018.1|9015.7|9018.6|9017.1|9019.4|9017.9|9017.3|9015.7|157
1699865400000|2023-11-13 08:50:00|9018.5|9017|9017.7|9016.2|9018.5|9017|9016|9014.5|151
1699865700000|2023-11-13 08:55:00|9018.2|9015.8|9018.5|9016.1|9019.9|9017.5|9017.6|9015.2|172
1699866000000|2023-11-13 09:00:00|9018.4|9016|9019.1|9016.7|9019.1|9016.7|9017.9|9015.5|209
1699866300000|2023-11-13 09:05:00|9019.2|9016.8|9018.4|9016|9019.4|9017|9018.3|9015.9|143
1699866600000|2023-11-13 09:10:00|9018.3|9015.9|9020.4|9018|9020.6|9018.2|9017.8|9015.4|211
1699866900000|2023-11-13 09:15:00|9020.5|9018.1|9019.7|9018.2|9021.6|9019.2|9019.5|9017.6|162
1699867200000|2023-11-13 09:20:00|9019.8|9018.3|9017.8|9016.3|9020.8|9019.3|9017.7|9016.2|196
1699867500000|2023-11-13 09:25:00|9017.7|9016.2|9014.6|9013.1|9017.8|9016.3|9013.9|9012.4|218
1699867800000|2023-11-13 09:30:00|9014.4|9012.9|9013.6|9011.2|9014.5|9013|9011.9|9010|243
1699868100000|2023-11-13 09:35:00|9013.5|9011.1|9013.8|9011.4|9013.9|9011.5|9012.4|9010|264
1699868400000|2023-11-13 09:40:00|9013.6|9011.2|9018.2|9015.8|9018.7|9016.3|9013.5|9011.1|203
1699868700000|2023-11-13 09:45:00|9018.1|9015.7|9019.6|9017.2|9019.8|9017.4|9017.4|9015|229
1699869000000|2023-11-13 09:50:00|9019.7|9017.3|9022.4|9020|9022.7|9020.3|9019.2|9016.8|183
1699869300000|2023-11-13 09:55:00|9022.5|9020.1|9021.9|9020.4|9023.3|9020.9|9021.4|9019|165
1699869600000|2023-11-13 10:00:00|9021.8|9020.3|9022.9|9020.5|9024.2|9022|9021.5|9019.1|242
1699869900000|2023-11-13 10:05:00|9022.8|9020.4|9021.5|9020|9023.3|9021.4|9021.5|9019.5|172
1699870200000|2023-11-13 10:10:00|9021.4|9019.9|9022.2|9020.7|9022.3|9020.8|9020.6|9019.1|165
1699870500000|2023-11-13 10:15:00|9022.1|9020.6|9025.9|9023.5|9025.9|9023.5|9022.1|9020.6|192
1699870800000|2023-11-13 10:20:00|9026|9023.6|9023|9021.5|9026|9023.6|9022.7|9021|139
1699871100000|2023-11-13 10:25:00|9023.1|9021.6|9023.8|9021.4|9024.7|9022.5|9023|9021|178
1699871400000|2023-11-13 10:30:00|9023.7|9021.3|9022.5|9020.1|9024|9021.6|9022.2|9019.8|204
1699871700000|2023-11-13 10:35:00|9022.4|9020|9025.4|9023|9025.6|9023.2|9022.4|9020|165
1699872000000|2023-11-13 10:40:00|9025.3|9022.9|9023.3|9021.8|9025.7|9023.3|9023.3|9021.8|132
1699872300000|2023-11-13 10:45:00|9023.2|9021.7|9026.4|9024.9|9026.7|9025.2|9022.8|9021.3|171
1699872600000|2023-11-13 10:50:00|9026.3|9024.8|9027.6|9025.2|9027.8|9026.3|9025.2|9023.7|180
1699872900000|2023-11-13 10:55:00|9027.3|9024.9|9030|9028.5|9030.6|9029.1|9027|9024.8|171
1699873200000|2023-11-13 11:00:00|9030.6|9027.6|9033.7|9029.8|9034.2|9030.8|9029.4|9025.8|284
1699873500000|2023-11-13 11:05:00|9033.6|9029.7|9034.8|9031.8|9034.9|9031.9|9033.3|9029.5|199
1699873800000|2023-11-13 11:10:00|9034.9|9031.9|9034|9030.1|9036.4|9033.4|9032.5|9029|282
1699874100000|2023-11-13 11:15:00|9033.2|9030.8|9033.9|9031.5|9034.7|9032.3|9033|9030.6|189
1699874400000|2023-11-13 11:20:00|9033.8|9031.4|9034.2|9032.7|9035|9033.4|9033.5|9031.1|167
1699874700000|2023-11-13 11:25:00|9034.6|9032.2|9033.1|9030.7|9034.6|9032.2|9031.7|9029.3|154
1699875000000|2023-11-13 11:30:00|9033|9030.6|9033.8|9031.4|9034.6|9032.2|9033|9030.6|191
1699875300000|2023-11-13 11:35:00|9033.7|9031.3|9034.4|9032|9035.1|9032.7|9033.1|9030.7|251
1699875600000|2023-11-13 11:40:00|9034.5|9032.1|9035.6|9033.2|9035.7|9033.3|9033.8|9031.4|180
1699875900000|2023-11-13 11:45:00|9035.5|9033.1|9032.8|9031.3|9036|9034.2|9032.6|9030.3|205
1699876200000|2023-11-13 11:50:00|9033|9031.5|9034.8|9033.3|9034.9|9033.4|9033|9031.5|127
1699876500000|2023-11-13 11:55:00|9034.9|9033.4|9034|9032.5|9035.7|9034|9033.7|9031.5|175
1699876800000|2023-11-13 12:00:00|9033.9|9032.4|9038|9036.5|9039.8|9038.1|9033.7|9032.2|246
1699877100000|2023-11-13 12:05:00|9037.9|9036.4|9039.2|9036.8|9039.9|9037.9|9037.9|9036.3|160
1699877400000|2023-11-13 12:10:00|9039.3|9036.9|9043.3|9041.8|9044.6|9043.1|9038.8|9036.8|238
1699877700000|2023-11-13 12:15:00|9043.4|9041.9|9043.2|9041.7|9045|9042.8|9042.5|9041|214
1699878000000|2023-11-13 12:20:00|9043.1|9041.6|9043.3|9041.8|9047|9045.4|9043|9041|283
1699878300000|2023-11-13 12:25:00|9044|9042.5|9044.8|9042.4|9044.9|9042.6|9043|9040.6|140
1699878600000|2023-11-13 12:30:00|9044.9|9042.5|9045.1|9042.7|9046|9043.6|9043.1|9040.9|249
1699878900000|2023-11-13 12:35:00|9045.2|9042.8|9044.2|9041.8|9047.1|9044.7|9044.1|9041.7|276
1699879200000|2023-11-13 12:40:00|9044.1|9041.7|9044.2|9041.8|9045.7|9043.3|9042.9|9040.8|250
1699879500000|2023-11-13 12:45:00|9044.4|9042|9045.3|9043.8|9045.7|9043.9|9043.9|9041.5|268
1699879800000|2023-11-13 12:50:00|9045.4|9043.9|9050.2|9047.8|9050.3|9048.2|9045.1|9043.6|231
1699880100000|2023-11-13 12:55:00|9050.3|9047.9|9051.3|9048.9|9051.5|9049.1|9049.2|9047|352
1699880400000|2023-11-13 13:00:00|9051.6|9049.2|9052|9049.6|9053.3|9051.2|9049.1|9046.7|335
1699880700000|2023-11-13 13:05:00|9052.1|9049.7|9050.8|9048.4|9053.5|9051.1|9050.2|9047.8|209
1699881000000|2023-11-13 13:10:00|9050.9|9048.5|9050.4|9048.9|9051|9048.9|9048.3|9045.9|178
1699881300000|2023-11-13 13:15:00|9050.5|9049|9047.2|9045.7|9050.7|9049.2|9046.7|9045.2|240
1699881600000|2023-11-13 13:20:00|9047|9045.5|9046.6|9045.1|9047.3|9045.8|9044.4|9042.4|228
1699881900000|2023-11-13 13:25:00|9046.7|9045.2|9047.8|9046.3|9048.6|9047.1|9045.2|9043.7|160
1699882200000|2023-11-13 13:30:00|9047.9|9046.4|9045.2|9043.7|9047.9|9046.4|9043.4|9041.6|251
1699882500000|2023-11-13 13:35:00|9045.6|9044.1|9047.1|9045.6|9048.4|9046.9|9044.7|9043.2|246
1699882800000|2023-11-13 13:40:00|9047|9045.5|9046.1|9044.6|9048.1|9046.6|9045.5|9044|207
1699883100000|2023-11-13 13:45:00|9045.7|9044.2|9043|9041.5|9045.8|9044.3|9042.9|9041|239
1699883400000|2023-11-13 13:50:00|9043.1|9041.6|9044.4|9042.9|9046|9044.5|9043.1|9041.6|195
1699883700000|2023-11-13 13:55:00|9044.5|9043|9042.1|9039.7|9045.5|9044|9042.1|9039.7|232
1699884000000|2023-11-13 14:00:00|9042|9039.6|9043.2|9041.7|9044.2|9042.5|9040.1|9038|234
1699884300000|2023-11-13 14:05:00|9043.3|9041.8|9042.2|9040.7|9044.3|9042.8|9041.7|9040.2|195
1699884600000|2023-11-13 14:10:00|9042|9040.5|9043.8|9042.3|9045.5|9044|9041.8|9040.3|251
1699884900000|2023-11-13 14:15:00|9043.6|9042.1|9046.2|9043.8|9046.6|9044.2|9043.4|9041.9|196
1699885200000|2023-11-13 14:20:00|9046.3|9043.9|9042.7|9040.3|9046.4|9044.5|9042.7|9040.3|216
1699885500000|2023-11-13 14:25:00|9042.5|9040.1|9039.5|9038|9043.1|9041.3|9039.4|9037.3|215
1699885800000|2023-11-13 14:30:00|9039.4|9037.9|9044.2|9042.7|9044.6|9043.1|9038.4|9036.9|350
1699886100000|2023-11-13 14:35:00|9044.3|9042.8|9042|9040.5|9045|9043.5|9041.7|9040.2|278
1699886400000|2023-11-13 14:40:00|9042.1|9040.6|9042|9039.6|9042.9|9041.4|9040.3|9038.8|219
1699886700000|2023-11-13 14:45:00|9041.6|9040.1|9039.3|9037.8|9042.2|9040.7|9038.6|9036.4|304
1699887000000|2023-11-13 14:50:00|9039.6|9037.2|9036.2|9034.7|9039.7|9037.6|9035.7|9034.2|281
1699887300000|2023-11-13 14:55:00|9036.1|9034.6|9036|9034.5|9038.6|9037.1|9033.3|9031.8|326
1699887600000|2023-11-13 15:00:00|9035.9|9034.4|9028.3|9025.9|9036.7|9035.2|9022.7|9020.8|707
1699887900000|2023-11-13 15:05:00|9028.1|9025.7|9026.8|9024.4|9029.5|9028|9024.6|9022.3|679
1699888200000|2023-11-13 15:10:00|9026.9|9024.5|9027.6|9025.2|9029.6|9027.5|9024.5|9022.2|422
1699888500000|2023-11-13 15:15:00|9027.3|9025.8|9030.5|9028.1|9036.2|9033.8|9027.2|9024.9|452
1699888800000|2023-11-13 15:20:00|9030.4|9028|9028.9|9027.4|9031.9|9030.3|9028.5|9026.9|304
1699889100000|2023-11-13 15:25:00|9029|9027.5|9031.4|9029.9|9033.5|9031.1|9029|9027|302
1699889400000|2023-11-13 15:30:00|9031.2|9029.7|9032.7|9030.3|9033|9031.3|9030.9|9029|262
1699889700000|2023-11-13 15:35:00|9032.6|9030.2|9035.4|9033.9|9035.5|9034|9032.2|9029.8|263
1699890000000|2023-11-13 15:40:00|9035.3|9033.8|9032.3|9030.8|9035.6|9034.1|9031.8|9030.3|204
1699890300000|2023-11-13 15:45:00|9032.4|9030.9|9028.5|9027|9032.5|9031|9025.9|9024.4|295
1699890600000|2023-11-13 15:50:00|9028.4|9026.9|9022.1|9020.6|9028.4|9026.9|9021.9|9020.4|270
1699890900000|2023-11-13 15:55:00|9022|9020.5|9025.3|9023.8|9025.9|9024.3|9020|9018.5|435
1699891200000|2023-11-13 16:00:00|9025.2|9023.7|9026.4|9024.9|9026.8|9025.3|9023.9|9021.8|315
1699891500000|2023-11-13 16:05:00|9026.6|9025.1|9026.9|9025.4|9029.1|9027.2|9026.2|9024.4|303
1699891800000|2023-11-13 16:10:00|9027|9025.5|9023|9021.5|9027.7|9026.2|9021.4|9019.9|322
1699892100000|2023-11-13 16:15:00|9022.9|9021.4|9019.6|9018.1|9024.3|9022.8|9018|9016.5|329
1699892400000|2023-11-13 16:20:00|9019.7|9018.2|9018.6|9017.1|9023.2|9021.7|9017.3|9015.8|289
1699892700000|2023-11-13 16:25:00|9018.5|9017|9018.9|9017.4|9020|9018.5|9018.2|9016.7|257
1699893000000|2023-11-13 16:30:00|9019.3|9017.8|9017.5|9016|9020.4|9018.9|9017.1|9015.6|215
1699893300000|2023-11-13 16:35:00|9017.4|9015.9|9015|9013.5|9018|9016.5|9014.9|9013.4|229
1699893600000|2023-11-13 16:40:00|9014.9|9013.4|9015.6|9014.1|9016.4|9014.8|9014|9012.5|277
1699893900000|2023-11-13 16:45:00|9015.5|9014|9014.4|9012.9|9015.5|9014|9012|9010.5|253
1699894200000|2023-11-13 16:50:00|9014.3|9012.8|9014.5|9013|9015|9013|9012.9|9011.4|203
1699894500000|2023-11-13 16:55:00|9014.4|9012.9|9015.9|9014.4|9016.2|9014.7|9014.2|9012.7|207
1699894800000|2023-11-13 17:00:00|9016|9014.5|9016.8|9015.3|9017.6|9016.1|9015.6|9014.1|168
1699895100000|2023-11-13 17:05:00|9016.7|9015.2|9015.3|9013.8|9017.1|9015.3|9014.7|9013.2|268
1699895400000|2023-11-13 17:10:00|9015.2|9013.7|9014.9|9013.4|9016.4|9014.9|9014.1|9012.6|247
1699895700000|2023-11-13 17:15:00|9014.7|9013.2|9012.7|9011.2|9015.3|9013.8|9011.5|9010|167
1699896000000|2023-11-13 17:20:00|9012.8|9011.3|9010.5|9009|9013.2|9011.7|9009.6|9008|210
1699896300000|2023-11-13 17:25:00|9010.6|9009.1|9012.5|9010.1|9012.6|9010.2|9008|9006.3|218
1699896600000|2023-11-13 17:30:00|9012.6|9010.2|9014.5|9013|9015.4|9013.9|9012.5|9010.1|218
1699896900000|2023-11-13 17:35:00|9014.3|9012.8|9014.1|9012.6|9016.6|9015.1|9013.1|9011.6|220
1699897200000|2023-11-13 17:40:00|9014|9012.5|9016.7|9015.2|9016.8|9015.3|9013.7|9012.2|163
1699897500000|2023-11-13 17:45:00|9016.8|9015.3|9019.8|9018.3|9021.4|9019.9|9016.5|9014.9|173
1699897800000|2023-11-13 17:50:00|9019.9|9018.4|9020.6|9019.1|9021.1|9019.6|9018.2|9016.7|108
1699898100000|2023-11-13 17:55:00|9020.7|9019.2|9020.4|9018.9|9021.2|9019.7|9019.5|9018|159
1699898400000|2023-11-13 18:00:00|9020.3|9018.8|9021.4|9019.9|9021.7|9020.2|9020|9018.2|190
1699898700000|2023-11-13 18:05:00|9021|9019.5|9022.6|9021.1|9025.5|9023.6|9020.9|9018.9|173
1699899000000|2023-11-13 18:10:00|9022.5|9021|9021|9019.5|9022.9|9021.4|9020.9|9019.4|115
1699899300000|2023-11-13 18:15:00|9020.9|9019.4|9019|9017.5|9021|9019.5|9018.8|9017.3|102
1699899600000|2023-11-13 18:20:00|9019.2|9017.7|9019.3|9016.9|9019.9|9018.4|9018|9016.2|218
1699899900000|2023-11-13 18:25:00|9019.4|9017|9020.2|9018.7|9020.7|9018.8|9019.4|9017|89
1699900200000|2023-11-13 18:30:00|9020.1|9018.6|9021.3|9019.8|9021.5|9020|9020.1|9018.6|71
1699900500000|2023-11-13 18:35:00|9021.4|9019.9|9020.3|9018.8|9021.5|9020|9020|9018.5|69
1699900800000|2023-11-13 18:40:00|9020.2|9018.7|9016.3|9014.8|9020.3|9018.7|9016.2|9014.2|129
1699901100000|2023-11-13 18:45:00|9016.2|9014.7|9014.9|9012.5|9016.2|9014.7|9014.3|9011.9|175
1699901400000|2023-11-13 18:50:00|9014.8|9012.4|9016.8|9014.4|9016.9|9014.5|9014|9011.6|127
1699901700000|2023-11-13 18:55:00|9016.9|9014.5|9017.1|9014.7|9017.8|9015.4|9015.4|9013.6|113
1699902000000|2023-11-13 19:00:00|9017.2|9014.8|9016.9|9014.5|9018|9016|9016.7|9014.3|167
1699902300000|2023-11-13 19:05:00|9017|9014.6|9017.9|9015.5|9019.1|9017.1|9016.9|9014.5|145
1699902600000|2023-11-13 19:10:00|9018|9015.6|9016.6|9014.2|9018.3|9016.3|9015.7|9013.6|124
1699902900000|2023-11-13 19:15:00|9017.5|9013.6|9018.4|9014.5|9019.2|9015.8|9017.5|9013.6|140
1699903200000|2023-11-13 19:20:00|9018.5|9014.6|9020.1|9016.2|9021|9017.1|9018.5|9014.6|166
1699903500000|2023-11-13 19:25:00|9020.2|9016.3|9019.7|9015.8|9020.2|9016.3|9018.6|9015|173
1699903800000|2023-11-13 19:30:00|9019.6|9015.7|9020.1|9017.1|9020.3|9017.3|9018.8|9014.9|111
1699904100000|2023-11-13 19:35:00|9019.8|9016.8|9018.8|9015.8|9021.6|9018|9017.1|9013.5|496
1699904400000|2023-11-13 19:40:00|9018.7|9015.7|9017.1|9014.1|9022|9018.6|9017.1|9013.5|686
1699904700000|2023-11-13 19:45:00|9016.7|9014.3|9016|9014.5|9017|9015.1|9016|9013.8|107
1699905000000|2023-11-13 19:50:00|9015.9|9014.4|9017.6|9016.1|9018.9|9017.4|9014.9|9013.1|145
1699905300000|2023-11-13 19:55:00|9017.4|9015.9|9017.5|9016|9017.5|9016|9016.1|9014.6|104
1699905600000|2023-11-13 20:00:00|9017.4|9015.9|9017.5|9016|9018.1|9016.5|9016.8|9015.3|105
1699905900000|2023-11-13 20:05:00|9017.7|9016.2|9019.6|9018.1|9020|9018.3|9017.7|9016.2|128
1699906200000|2023-11-13 20:10:00|9019.7|9018.2|9019.5|9018|9020.2|9018.5|9018.9|9016.9|113
1699906500000|2023-11-13 20:15:00|9019.6|9018.1|9018.5|9017|9020.3|9018.2|9018.5|9016.5|138
1699906800000|2023-11-13 20:20:00|9018.6|9017.1|9019.2|9017.7|9019.6|9017.7|9018.5|9016.5|119
1699907100000|2023-11-13 20:25:00|9019.1|9017.6|9019.8|9017.4|9020|9018|9019.1|9017.2|71
1699907400000|2023-11-13 20:30:00|9020.6|9016.7|9020|9016.1|9020.7|9017|9019.9|9016|92
1699907700000|2023-11-13 20:35:00|9020.3|9016.4|9019.1|9016.1|9020.3|9016.4|9019.1|9015.7|79
1699908000000|2023-11-13 20:40:00|9019.2|9016.2|9017.4|9013.5|9019.9|9016.2|9017.4|9013.5|296
1699908300000|2023-11-13 20:45:00|9016.8|9014.4|9016.6|9014.2|9016.8|9014.9|9015.5|9013.7|109
1699908600000|2023-11-13 20:50:00|9016.7|9014.3|9018.7|9016.3|9019.4|9017|9016.1|9013.8|142
1699908900000|2023-11-13 20:55:00|9018.8|9016.4|9019.7|9017.3|9019.7|9017.8|9018.2|9016.2|189
1699909200000|2023-11-13 21:00:00|9019.6|9017.2|9019.5|9017.1|9020.6|9018.2|9018.9|9017|96
1699909500000|2023-11-13 21:05:00|9019.2|9016.8|9018.8|9016.4|9019.3|9016.9|9018.4|9016|92
1699909800000|2023-11-13 21:10:00|9018.7|9016.3|9018.1|9015.7|9019.2|9016.8|9018.1|9015.7|433
1699910100000|2023-11-13 21:15:00|9018|9015.6|9016.7|9014.3|9018|9015.6|9016.3|9013.9|159
1699910400000|2023-11-13 21:20:00|9016.8|9014.4|9016.9|9014.5|9017.5|9015.1|9016.4|9014|82
1699910700000|2023-11-13 21:25:00|9017|9014.6|9017.2|9014.8|9017.2|9014.8|9016.4|9014|37
1699911000000|2023-11-13 21:30:00|9017.9|9014|9018.4|9014.5|9019.1|9015.2|9017.9|9014|75
1699911300000|2023-11-13 21:35:00|9018.3|9014.4|9019.1|9015.2|9019.2|9015.3|9018.3|9014.4|77
1699911600000|2023-11-13 21:40:00|9019.2|9015.3|9018.6|9014.7|9019.2|9015.3|9017.9|9014|112
1699911900000|2023-11-13 21:45:00|9017.8|9015.4|9017.9|9015.5|9018.5|9016.1|9017.2|9014.8|40
1699912200000|2023-11-13 21:50:00|9018|9015.6|9017.5|9015.1|9018|9015.6|9017.5|9015.1|83
1699912500000|2023-11-13 21:55:00|9018.3|9014.4|9019.8|9013.4|9019.8|9014.8|9017.5|9013.1|94
1699912800000|2023-11-13 22:00:00|9021.8|9015.3|9023.7|9017.2|9023.7|9017.2|9021.7|9015.2|3
1699913100000|2023-11-13 22:05:00|9021.8|9015.3|9022.4|9015.9|9023.8|9017.3|9021.8|9015.3|7
1699913400000|2023-11-13 22:10:00|9021.7|9015.2|9022.4|9015.9|9022.4|9015.9|9021.6|9015.1|19
1699913700000|2023-11-13 22:15:00|9022.2|9015.7|9022.2|9015.7|9022.4|9015.9|9021.2|9014.7|31
1699914000000|2023-11-13 22:20:00|9022.1|9015.6|9021.5|9015|9022.1|9015.6|9021.3|9014.8|8
1699914300000|2023-11-13 22:25:00|9021.4|9014.9|9021.5|9015|9021.5|9015|9021.2|9014.7|10
1699914600000|2023-11-13 22:30:00|9021.4|9014.9|9021|9014.5|9021.4|9014.9|9021|9014.5|48
1699914900000|2023-11-13 22:35:00|9020.9|9014.4|9021.1|9014.6|9021.5|9015|9020.8|9014.3|111
1699915200000|2023-11-13 22:40:00|9021.2|9014.7|9021.4|9014.9|9021.4|9014.9|9020.7|9014.2|101
1699915500000|2023-11-13 22:45:00|9021.5|9015|9021.1|9014.6|9021.9|9015.4|9021|9014.5|126
1699915800000|2023-11-13 22:50:00|9021.2|9014.7|9021.1|9014.6|9021.4|9014.9|9015.6|9009.1|253
1699916100000|2023-11-13 22:55:00|9020.7|9014.2|9021.1|9014.6|9022.2|9015.7|9020.7|9014.2|160
1699916400000|2023-11-13 23:00:00|9020.7|9014.2|9018|9013.4|9020.7|9014.2|9017.9|9012|131
1699916700000|2023-11-13 23:05:00|9017.3|9014.2|9016.8|9014.4|9017.6|9014.6|9016.5|9013.8|35
1699917000000|2023-11-13 23:10:00|9016.7|9014.3|9016.7|9014.3|9016.9|9014.5|9016.6|9014.2|21
1699917300000|2023-11-13 23:15:00|9016.8|9014.4|9016.6|9014.2|9016.9|9014.5|9016.4|9014|73
1699917600000|2023-11-13 23:20:00|9016.5|9014.1|9016.7|9014.3|9016.8|9014.4|9016.5|9014.1|167
1699917900000|2023-11-13 23:25:00|9016.6|9014.2|9016.3|9013.9|9016.7|9014.3|9016.1|9013.7|59
1699918200000|2023-11-13 23:30:00|9016.2|9013.8|9015.8|9013.4|9016.5|9014.1|9015.8|9013.4|88
1699918500000|2023-11-13 23:35:00|9015.6|9013.2|9015.3|9012.9|9015.8|9013.4|9015.2|9012.8|38
1699918800000|2023-11-13 23:40:00|9015.4|9013|9015.4|9013|9015.7|9013.3|9015.3|9012.9|112
1699919100000|2023-11-13 23:45:00|9016.3|9012.4|9016.4|9012.5|9016.9|9013|9016.1|9012.2|141
1699919400000|2023-11-13 23:50:00|9016.6|9012.7|9015.6|9011.7|9016.7|9012.8|9015.5|9011.6|23
1699919700000|2023-11-13 23:55:00|9015.4|9011.5|9015.6|9011.7|9015.7|9011.8|9015.4|9011.5|5
1699920000000|2023-11-14 00:00:00|9014.4|9012|9015.3|9012.9|9015.3|9013.4|9013.7|9011.6|85
1699920300000|2023-11-14 00:05:00|9015.4|9013|9015|9013.5|9017|9015.3|9014.7|9012.8|99
1699920600000|2023-11-14 00:10:00|9015.1|9013.6|9015|9012.6|9015.3|9013.6|9014.3|9012.5|57
1699920900000|2023-11-14 00:15:00|9014.9|9012.5|9014.3|9012.8|9015.2|9013.3|9014.2|9012.3|47
1699921200000|2023-11-14 00:20:00|9014.2|9012.7|9016.1|9013.7|9016.5|9014.1|9014.2|9012.4|45
1699921500000|2023-11-14 00:25:00|9016.2|9013.8|9015.8|9013.4|9017.1|9014.7|9015.7|9013.3|63
1699921800000|2023-11-14 00:30:00|9015.9|9013.5|9016.7|9014.3|9017.4|9015|9015.3|9012.9|87
1699922100000|2023-11-14 00:35:00|9016.8|9014.4|9018.2|9015.8|9018.4|9016|9016.5|9014.1|90
1699922400000|2023-11-14 00:40:00|9018.1|9015.7|9017.3|9014.9|9018.2|9015.8|9017.2|9014.8|63
1699922700000|2023-11-14 00:45:00|9017.2|9014.8|9018.6|9016.2|9018.6|9016.2|9017.2|9014.8|98
1699923000000|2023-11-14 00:50:00|9018.5|9016.1|9019.3|9016.9|9019.3|9016.9|9018|9015.6|94
1699923300000|2023-11-14 00:55:00|9018.9|9016.5|9018.4|9016|9018.9|9016.5|9017.8|9015.4|90
1699923600000|2023-11-14 01:00:00|9018.3|9015.9|9019.3|9016.9|9019.5|9017.1|9017.7|9015.3|154
1699923900000|2023-11-14 01:05:00|9019.5|9017.1|9020.5|9018.1|9021|9018.6|9019.4|9017|106
1699924200000|2023-11-14 01:10:00|9020.6|9018.2|9021.2|9018.8|9021.9|9019.5|9020.1|9017.7|60
1699924500000|2023-11-14 01:15:00|9021.3|9018.9|9021.2|9019.7|9022.3|9020.7|9021.2|9018.9|115
1699924800000|2023-11-14 01:20:00|9021.4|9019.9|9021.7|9019.3|9023.5|9021.1|9021.4|9019.1|157
1699925100000|2023-11-14 01:25:00|9021.8|9019.4|9022.6|9020.2|9023.2|9020.8|9021.8|9019.4|124
1699925400000|2023-11-14 01:30:00|9023|9020.6|9023.3|9020.9|9023.4|9021|9021.8|9019.4|131
1699925700000|2023-11-14 01:35:00|9023.2|9020.8|9021.6|9020.1|9023.6|9021.6|9021.2|9019.7|113
1699926000000|2023-11-14 01:40:00|9021.7|9020.2|9021.3|9019.8|9022.4|9020.9|9021.2|9019.5|96
1699926300000|2023-11-14 01:45:00|9021.6|9020.1|9022.7|9021.2|9023.2|9021.3|9021.2|9019.7|83
1699926600000|2023-11-14 01:50:00|9022.8|9021.3|9022.5|9020.1|9023.8|9021.5|9022|9020|112
1699926900000|2023-11-14 01:55:00|9022.6|9020.2|9022.3|9019.9|9022.6|9020.2|9021.4|9019|62
1699927200000|2023-11-14 02:00:00|9022.5|9020.1|9022|9020.5|9022.7|9020.8|9021.7|9019.3|119
1699927500000|2023-11-14 02:05:00|9022.1|9020.6|9022.5|9021|9022.7|9021|9021.8|9019.7|82
1699927800000|2023-11-14 02:10:00|9022.7|9021.2|9021.8|9020.3|9023|9021.5|9020.8|9019.3|110
1699928100000|2023-11-14 02:15:00|9021.7|9020.2|9019.8|9018.3|9021.7|9020.2|9018.7|9017.2|118
1699928400000|2023-11-14 02:20:00|9019.9|9018.4|9020.7|9019.2|9021.2|9019.3|9019.5|9017.8|127
1699928700000|2023-11-14 02:25:00|9020.8|9019.3|9021.6|9019.2|9021.7|9019.3|9020.8|9018.5|117
1699929000000|2023-11-14 02:30:00|9021.7|9019.3|9022|9020.5|9022.9|9020.8|9021.5|9019.3|112
1699929300000|2023-11-14 02:35:00|9022.5|9020.1|9022.7|9021.2|9023.4|9021.3|9022.5|9020.1|94
1699929600000|2023-11-14 02:40:00|9022.8|9021.3|9022.6|9020.2|9022.9|9021.3|9022.2|9020|96
1699929900000|2023-11-14 02:45:00|9022.8|9020.4|9022|9019.6|9023.2|9020.8|9021.5|9019.1|104
1699930200000|2023-11-14 02:50:00|9021.9|9019.5|9022.5|9020.1|9022.6|9020.2|9021.1|9019|78
1699930500000|2023-11-14 02:55:00|9022.6|9020.2|9022.9|9020.5|9023.2|9020.9|9022.2|9020|78
1699930800000|2023-11-14 03:00:00|9022.4|9020.9|9023|9021.5|9023.6|9022.1|9022.3|9020.4|89
1699931100000|2023-11-14 03:05:00|9023.1|9021.6|9023.6|9022.1|9024|9022.2|9023.1|9021.4|75
1699931400000|2023-11-14 03:10:00|9024|9022.5|9023.3|9021.8|9024.5|9023|9023|9021.3|148
1699931700000|2023-11-14 03:15:00|9023.4|9021.9|9024.1|9021.7|9024.7|9022.9|9023.3|9021.6|125
1699932000000|2023-11-14 03:20:00|9024|9021.6|9024.7|9022.3|9024.9|9022.5|9024|9021.6|94
1699932300000|2023-11-14 03:25:00|9024.8|9022.4|9023.8|9022.3|9025.1|9022.7|9023.7|9021.8|55
1699932600000|2023-11-14 03:30:00|9024.3|9021.9|9024|9022.5|9024.5|9022.9|9023.4|9021.7|60
1699932900000|2023-11-14 03:35:00|9024.1|9022.6|9024.4|9022|9025.2|9023.2|9024.1|9021.9|90
1699933200000|2023-11-14 03:40:00|9024.3|9021.9|9025.2|9022.8|9025.2|9022.8|9024.2|9021.8|101
1699933500000|2023-11-14 03:45:00|9025.1|9022.7|9024.1|9021.7|9025.3|9022.9|9024|9021.6|104
1699933800000|2023-11-14 03:50:00|9024.2|9021.8|9024.3|9021.9|9024.9|9023|9023.9|9021.5|89
1699934100000|2023-11-14 03:55:00|9024.2|9021.8|9024.7|9023.2|9025.1|9023.4|9024.2|9021.8|66
1699934400000|2023-11-14 04:00:00|9024.6|9023.1|9025.2|9022.8|9025.2|9023.3|9024.5|9022.4|60
1699934700000|2023-11-14 04:05:00|9025|9022.6|9024.9|9022.5|9025.5|9023.5|9024.7|9022.5|121
1699935000000|2023-11-14 04:10:00|9025|9022.6|9025|9022.6|9025.4|9023|9024.9|9022.5|79
1699935300000|2023-11-14 04:15:00|9025.1|9022.7|9024.5|9022.1|9025.4|9023|9024.4|9022|46
1699935600000|2023-11-14 04:20:00|9024.4|9022|9024.2|9022.7|9024.7|9022.8|9024.1|9021.9|111
1699935900000|2023-11-14 04:25:00|9024.3|9022.8|9023.9|9022.4|9024.8|9023.1|9023.5|9021.6|80
1699936200000|2023-11-14 04:30:00|9023.8|9022.3|9023.1|9020.7|9024.7|9022.8|9023.1|9020.7|194
1699936500000|2023-11-14 04:35:00|9023.2|9020.8|9023|9021.5|9023.2|9021.5|9022.4|9020.1|110
1699936800000|2023-11-14 04:40:00|9022.9|9021.4|9023.5|9021.1|9024.1|9022.5|9022.9|9021|59
1699937100000|2023-11-14 04:45:00|9023.6|9021.2|9024.6|9023.1|9025.2|9023.2|9023.5|9021.1|51
1699937400000|2023-11-14 04:50:00|9025.2|9022.8|9023.9|9022.4|9025.2|9022.8|9023.7|9021.6|76
1699937700000|2023-11-14 04:55:00|9024|9022.5|9024.6|9023.1|9024.8|9023.1|9023.9|9021.9|81
1699938000000|2023-11-14 05:00:00|9025.2|9022.2|9025.4|9022.4|9025.8|9022.7|9024.8|9021.3|121
1699938300000|2023-11-14 05:05:00|9025.5|9022.5|9026.2|9022.3|9026.2|9022.8|9025.2|9021.9|58
1699938600000|2023-11-14 05:10:00|9025.7|9022.7|9025.6|9022.6|9026.2|9023|9024.9|9021.9|70
1699938900000|2023-11-14 05:15:00|9025.7|9022.7|9025.5|9022.5|9026.3|9023.3|9025.5|9022|41
1699939200000|2023-11-14 05:20:00|9025.4|9022.4|9026.1|9022.2|9026.2|9022.8|9025.3|9021.8|118
1699939500000|2023-11-14 05:25:00|9025.7|9022.7|9026.1|9023.1|9026.8|9023.4|9025.6|9022.2|69
1699939800000|2023-11-14 05:30:00|9025.5|9024|9026.6|9025.1|9026.7|9025.2|9025.1|9023.6|39
1699940100000|2023-11-14 05:35:00|9026.7|9025.2|9026.9|9024.5|9027.1|9025.6|9026.1|9024.3|65
1699940400000|2023-11-14 05:40:00|9027|9024.6|9026.5|9024.1|9027.2|9025.1|9026|9024.1|84
1699940700000|2023-11-14 05:45:00|9026.6|9024.2|9027.3|9024.9|9027.3|9025.2|9026.4|9024.1|112
1699941000000|2023-11-14 05:50:00|9027.2|9024.8|9026.2|9024.7|9027.4|9025.5|9025.8|9024.2|170
1699941300000|2023-11-14 05:55:00|9026.1|9024.6|9025.6|9024.1|9026.9|9025.4|9025.4|9023.2|132
1699941600000|2023-11-14 06:00:00|9025.5|9024|9026.5|9025|9026.9|9025.2|9025.5|9023.9|86
1699941900000|2023-11-14 06:05:00|9025.9|9024.4|9026.6|9025.1|9027.1|9025.3|9025.3|9023.3|88
1699942200000|2023-11-14 06:10:00|9026.7|9025.2|9025.9|9024.4|9027.1|9025.2|9025.1|9023.6|64
1699942500000|2023-11-14 06:15:00|9025.8|9024.3|9025.4|9023.9|9026|9024.3|9024.9|9023.2|100
1699942800000|2023-11-14 06:20:00|9025.3|9023.8|9023.3|9021.8|9025.6|9024.1|9023.1|9021.3|151
1699943100000|2023-11-14 06:25:00|9023.4|9021.9|9024|9021.6|9024.5|9022.6|9022.9|9021.3|154
1699943400000|2023-11-14 06:30:00|9024.9|9021|9024.9|9021|9025.6|9022|9024.6|9020.9|166
1699943700000|2023-11-14 06:35:00|9025|9021.1|9025|9022|9025.6|9022.3|9024.6|9021.1|183
1699944000000|2023-11-14 06:40:00|9024.9|9021.9|9025.2|9021.3|9025.6|9022.2|9024.3|9021|244
1699944300000|2023-11-14 06:45:00|9024.3|9021.9|9024.6|9022.2|9024.8|9022.9|9023.5|9021.7|207
1699944600000|2023-11-14 06:50:00|9024.2|9021.8|9021.8|9019.4|9024.5|9022.1|9021.2|9018.8|195
1699944900000|2023-11-14 06:55:00|9021.7|9019.3|9021.4|9019|9022.7|9020.3|9021|9018.6|229
1699945200000|2023-11-14 07:00:00|9021.8|9019.4|9018.9|9016.5|9022.7|9020.3|9018.3|9015.9|313
1699945500000|2023-11-14 07:05:00|9019|9016.6|9021.3|9019.8|9022.8|9021.3|9018.8|9016.4|223
1699945800000|2023-11-14 07:10:00|9021.2|9019.7|9019.7|9018.2|9021.6|9019.7|9019.5|9017.4|162
1699946100000|2023-11-14 07:15:00|9019.6|9018.1|9019.2|9017.7|9020.9|9019.1|9018.6|9017.1|165
1699946400000|2023-11-14 07:20:00|9019.3|9017.8|9018|9016.5|9021.7|9020.2|9018|9016.5|133
1699946700000|2023-11-14 07:25:00|9017.7|9016.2|9018.7|9016.3|9020.6|9018.2|9017|9014.8|252
1699947000000|2023-11-14 07:30:00|9018.9|9016.5|9017.6|9016.1|9019.1|9017|9015.9|9013.5|250
1699947300000|2023-11-14 07:35:00|9017.5|9016|9018.3|9016.8|9019.3|9017.8|9017|9015.1|183
1699947600000|2023-11-14 07:40:00|9018.2|9016.7|9016|9013.6|9018.5|9016.7|9015.3|9012.9|197
1699947900000|2023-11-14 07:45:00|9015.9|9013.5|9013.6|9011.2|9016.1|9013.7|9013|9010.6|175
1699948200000|2023-11-14 07:50:00|9013.5|9011.1|9017.2|9014.8|9017.3|9014.9|9013.4|9011|146
1699948500000|2023-11-14 07:55:00|9017.3|9014.9|9016.6|9014.2|9017.7|9015.3|9015.9|9013.5|161
1699948800000|2023-11-14 08:00:00|9016.5|9014.1|9017.7|9016.2|9019.3|9017.8|9015.3|9012.9|238
1699949100000|2023-11-14 08:05:00|9017.6|9016.1|9020|9018.5|9020.8|9018.7|9017.1|9015.6|143
1699949400000|2023-11-14 08:10:00|9020.1|9018.6|9021.6|9020.1|9023|9021.5|9019.8|9018.3|183
1699949700000|2023-11-14 08:15:00|9021.4|9019.9|9018.9|9017.4|9021.7|9020.2|9018.9|9016.9|163
1699950000000|2023-11-14 08:20:00|9019|9017.5|9014.7|9012.3|9019.5|9017.6|9014.3|9011.9|176
1699950300000|2023-11-14 08:25:00|9014.9|9012.5|9016.3|9013.9|9016.8|9014.4|9014.7|9012.3|163
1699950600000|2023-11-14 08:30:00|9016.4|9014|9014.3|9011.9|9017|9014.6|9014.3|9011.9|223
1699950900000|2023-11-14 08:35:00|9014.4|9012|9015.3|9013.8|9015.5|9014|9013.4|9011.8|178
1699951200000|2023-11-14 08:40:00|9015.2|9013.7|9017.2|9014.8|9017.6|9015.2|9014.2|9012.5|194
1699951500000|2023-11-14 08:45:00|9017.3|9014.9|9020.1|9018.6|9021.5|9019.1|9017.2|9014.8|206
1699951800000|2023-11-14 08:50:00|9020.5|9018.1|9017.9|9015.5|9020.5|9018.1|9016.9|9014.5|239
1699952100000|2023-11-14 08:55:00|9017.7|9015.3|9019.9|9018.4|9021.8|9020.3|9017.7|9015.3|247
1699952400000|2023-11-14 09:00:00|9020|9018.5|9019.4|9017.9|9022.1|9020.6|9019.1|9017.3|226
1699952700000|2023-11-14 09:05:00|9019.5|9018|9018.8|9017.3|9020.1|9018.6|9018.3|9016.8|137
1699953000000|2023-11-14 09:10:00|9018.7|9017.2|9016.7|9014.3|9019.2|9017.7|9016.1|9013.7|208
1699953300000|2023-11-14 09:15:00|9016.6|9014.2|9014.8|9013.3|9017.1|9015.6|9014.1|9011.7|266
1699953600000|2023-11-14 09:20:00|9014.7|9013.2|9013.7|9012.2|9015.1|9013.6|9012.5|9010.5|249
1699953900000|2023-11-14 09:25:00|9013.9|9012.4|9013.5|9012|9016.3|9013.9|9012.7|9011.2|230
1699954200000|2023-11-14 09:30:00|9013.4|9011.9|9015.6|9014.1|9016.7|9015.2|9013.1|9011.6|247
1699954500000|2023-11-14 09:35:00|9015.5|9014|9014.6|9012.2|9016.7|9015.2|9010.9|9008.5|349
1699954800000|2023-11-14 09:40:00|9014.7|9012.3|9016.9|9014.5|9018|9015.6|9013.2|9010.8|355
1699955100000|2023-11-14 09:45:00|9016.8|9014.4|9014.6|9012.2|9018|9015.6|9013.9|9011.5|350
1699955400000|2023-11-14 09:50:00|9014.5|9012.1|9017.5|9015.1|9017.6|9015.2|9013.9|9011.5|334
1699955700000|2023-11-14 09:55:00|9017.4|9015|9016.2|9013.8|9017.9|9015.5|9015.7|9013.3|246
1699956000000|2023-11-14 10:00:00|9016.1|9013.7|9018.2|9015.8|9019.2|9016.8|9014.5|9012.1|302
1699956300000|2023-11-14 10:05:00|9018.3|9015.9|9015.9|9013.5|9018.5|9016.1|9014.6|9012.2|323
1699956600000|2023-11-14 10:10:00|9015.8|9013.4|9011|9009.5|9016.3|9013.9|9010.3|9008.8|279
1699956900000|2023-11-14 10:15:00|9011.3|9009.8|9012.7|9011.2|9013.5|9012|9010|9008.2|215
1699957200000|2023-11-14 10:20:00|9012.6|9011.1|9010.4|9008.9|9014.1|9012.2|9010.3|9008.8|209
1699957500000|2023-11-14 10:25:00|9010.3|9008.8|9011.1|9009.6|9011.5|9010|9008.6|9007.1|131
1699957800000|2023-11-14 10:30:00|9011.3|9009.8|9013.8|9012.3|9014.7|9012.7|9010.7|9009.2|233
1699958100000|2023-11-14 10:35:00|9013.9|9012.4|9013.7|9011.3|9014.7|9012.4|9012.3|9010.5|192
1699958400000|2023-11-14 10:40:00|9013.9|9011.5|9015.7|9013.3|9017.2|9014.8|9013.2|9010.8|170
1699958700000|2023-11-14 10:45:00|9015.8|9013.4|9016.5|9014.1|9017.1|9014.7|9014.8|9012.4|209
1699959000000|2023-11-14 10:50:00|9016.6|9014.2|9014.5|9012.1|9018|9015.6|9014.3|9011.9|173
1699959300000|2023-11-14 10:55:00|9014.4|9012|9014.2|9011.8|9015.2|9012.8|9011.9|9010|191
1699959600000|2023-11-14 11:00:00|9014.1|9011.7|9016|9013.6|9016.3|9013.9|9014|9011.6|257
1699959900000|2023-11-14 11:05:00|9016.1|9013.7|9018.1|9015.7|9018.4|9016|9015|9012.6|258
1699960200000|2023-11-14 11:10:00|9018|9015.6|9018.5|9017|9018.8|9017.3|9016.4|9014.3|153
1699960500000|2023-11-14 11:15:00|9018.4|9016.9|9019.8|9017.4|9020.5|9018.7|9017.9|9016.4|179
1699960800000|2023-11-14 11:20:00|9019.7|9017.3|9022.2|9019.8|9023.8|9021.4|9019.4|9017|230
1699961100000|2023-11-14 11:25:00|9022.3|9019.9|9020.7|9018.3|9022.5|9020.1|9020.2|9017.8|200
1699961400000|2023-11-14 11:30:00|9020.6|9018.2|9021.9|9019.5|9022.9|9020.5|9019.7|9017.3|210
1699961700000|2023-11-14 11:35:00|9021.8|9019.4|9022.2|9019.8|9022.4|9020|9020.2|9017.8|229
1699962000000|2023-11-14 11:40:00|9022.3|9019.9|9023.4|9021|9024.6|9022.2|9021.9|9019.5|193
1699962300000|2023-11-14 11:45:00|9023.3|9020.9|9025.8|9023.4|9026.5|9024.1|9022.7|9020.3|212
1699962600000|2023-11-14 11:50:00|9025.7|9023.3|9027.4|9025|9028.4|9026|9025.7|9023.3|201
1699962900000|2023-11-14 11:55:00|9027.3|9024.9|9025.7|9023.3|9027.3|9024.9|9024.4|9022|214
1699963200000|2023-11-14 12:00:00|9025.6|9023.2|9025.9|9024.4|9027.4|9025.6|9025.5|9023.1|219
1699963500000|2023-11-14 12:05:00|9026.1|9024.6|9024.4|9022.9|9026.5|9024.6|9024.4|9022.3|166
1699963800000|2023-11-14 12:10:00|9024.5|9023|9023.9|9021.5|9025|9023.3|9023.1|9020.9|139
1699964100000|2023-11-14 12:15:00|9024.1|9021.7|9022.7|9020.3|9025|9022.6|9022.3|9019.9|153
1699964400000|2023-11-14 12:20:00|9022.6|9020.2|9023.2|9020.8|9023.9|9021.6|9022.6|9020.2|165
1699964700000|2023-11-14 12:25:00|9022.7|9020.3|9023.1|9021.6|9023.5|9021.6|9020.8|9018.4|224
1699965000000|2023-11-14 12:30:00|9023.2|9021.7|9023.3|9021.8|9025.4|9023.9|9023.2|9021.1|199
1699965300000|2023-11-14 12:35:00|9023.2|9021.7|9023|9021.5|9024.7|9023.2|9022.9|9021.4|173
1699965600000|2023-11-14 12:40:00|9023.1|9021.6|9024.4|9022.9|9025|9023.5|9023|9021.5|147
1699965900000|2023-11-14 12:45:00|9024.5|9023|9025.5|9024|9027.3|9025.8|9023.3|9021.8|166
1699966200000|2023-11-14 12:50:00|9025.6|9024.1|9026.5|9024.1|9026.7|9024.5|9025.1|9023.6|170
1699966500000|2023-11-14 12:55:00|9026.6|9024.2|9014|9012.5|9026.6|9024.2|9013.9|9012.4|388
1699966800000|2023-11-14 13:00:00|9013.4|9011.9|9013.4|9011.9|9013.5|9012|9004.9|9002.7|517
1699967100000|2023-11-14 13:05:00|9013.3|9011.8|9016.4|9014.9|9016.9|9015.1|9013|9011.3|239
1699967400000|2023-11-14 13:10:00|9016.5|9015|9018.1|9016.6|9018.3|9016.8|9016.3|9014.8|202
1699967700000|2023-11-14 13:15:00|9018.2|9016.7|9014.1|9012.6|9018.5|9016.8|9011.9|9010|318
1699968000000|2023-11-14 13:20:00|9014|9012.5|9012.3|9009.9|9017.3|9015.4|9012.1|9009.7|337
1699968300000|2023-11-14 13:25:00|9012.1|9009.7|9009.5|9004.5|9016|9011|9006.9|9004.5|487
1699968600000|2023-11-14 13:30:00|9009.6|9004.6|8957.7|8955.3|9019.8|9014.8|8957.6|8955.2|1634
1699968900000|2023-11-14 13:35:00|8957.6|8955.2|8952.5|8950.1|8962.4|8960|8951|8949.2|1269
1699969200000|2023-11-14 13:40:00|8952.8|8950.4|8951.4|8949.9|8956.4|8954|8951|8949.1|928
1699969500000|2023-11-14 13:45:00|8951.3|8949.8|8952.3|8950.8|8955.6|8953.2|8947.8|8946.3|811
1699969800000|2023-11-14 13:50:00|8952.5|8951|8958.2|8956.7|8967.2|8965.7|8952.4|8950.9|897
1699970100000|2023-11-14 13:55:00|8958.3|8956.8|8963.3|8961.8|8964.2|8962.3|8956.1|8954.6|899
1699970400000|2023-11-14 14:00:00|8963.4|8961.9|8941.3|8938.9|8963.6|8962.1|8939.7|8937.3|873
1699970700000|2023-11-14 14:05:00|8941.2|8938.8|8937.6|8935.2|8948|8945.6|8936.4|8934.7|886
1699971000000|2023-11-14 14:10:00|8937.5|8935.1|8933.9|8932.4|8939.6|8938|8932.6|8931.1|783
1699971300000|2023-11-14 14:15:00|8933.8|8932.3|8938.8|8937.3|8945.3|8943.8|8933|8931.5|790
1699971600000|2023-11-14 14:20:00|8938.9|8937.4|8933.2|8931.7|8942.6|8940.4|8933.1|8931.6|680
1699971900000|2023-11-14 14:25:00|8933.4|8931.9|8939.1|8937.6|8941.2|8938.8|8932.6|8931.1|732
1699972200000|2023-11-14 14:30:00|8939.2|8937.7|8933.3|8931.8|8940.4|8938.6|8933.1|8930.7|909
1699972500000|2023-11-14 14:35:00|8933.2|8931.7|8931|8929.5|8934.2|8932.4|8928.9|8926.5|681
1699972800000|2023-11-14 14:40:00|8930.9|8929.4|8929.3|8927.8|8933.9|8932.4|8929|8927.5|631
1699973100000|2023-11-14 14:45:00|8929.7|8928.2|8935.9|8933.5|8936|8933.6|8927.8|8926.3|495
1699973400000|2023-11-14 14:50:00|8936|8933.6|8928.7|8927.2|8938.3|8936.1|8927.6|8926.1|549
1699973700000|2023-11-14 14:55:00|8928.8|8927.3|8925.2|8923.7|8929.9|8927.6|8924.2|8921.8|492
1699974000000|2023-11-14 15:00:00|8925.7|8923.3|8925.5|8924|8928.4|8926|8920.4|8918.4|622
1699974300000|2023-11-14 15:05:00|8925.6|8924.1|8923.4|8921|8928.9|8926.9|8921.7|8920.2|534
1699974600000|2023-11-14 15:10:00|8923.5|8921.1|8919.5|8918|8923.7|8921.7|8918.7|8916.8|486
1699974900000|2023-11-14 15:15:00|8919.4|8917.9|8929.3|8926.9|8929.8|8928.2|8919.4|8917.9|471
1699975200000|2023-11-14 15:20:00|8929.7|8927.3|8917.9|8916.4|8931|8928.6|8917.5|8916|446
1699975500000|2023-11-14 15:25:00|8917.8|8916.3|8918.5|8917|8920.1|8918.6|8915.8|8913.7|317
1699975800000|2023-11-14 15:30:00|8917.7|8916.2|8922.2|8919.8|8922.5|8920.1|8915.8|8913.9|349
1699976100000|2023-11-14 15:35:00|8922.1|8919.7|8922.7|8921.2|8923.5|8921.8|8919.3|8917.8|433
1699976400000|2023-11-14 15:40:00|8923.1|8920.7|8919.4|8917|8923.1|8920.7|8917.3|8915.1|480
1699976700000|2023-11-14 15:45:00|8919.3|8916.9|8927.5|8925.1|8928.5|8926.1|8916.7|8914.3|478
1699977000000|2023-11-14 15:50:00|8927.4|8925|8924.8|8922.4|8927.6|8925.2|8923.4|8921.6|610
1699977300000|2023-11-14 15:55:00|8924.9|8922.5|8920.9|8919.4|8925.7|8923.8|8920.8|8919.3|569
1699977600000|2023-11-14 16:00:00|8921.2|8919.7|8917.6|8916.1|8923.8|8922.3|8917.6|8916.1|371
1699977900000|2023-11-14 16:05:00|8917.7|8916.2|8914.2|8912.7|8920.9|8919.4|8913.8|8912.3|320
1699978200000|2023-11-14 16:10:00|8914.1|8912.6|8909.6|8908.1|8914.9|8913.4|8906.8|8905.3|404
1699978500000|2023-11-14 16:15:00|8909.9|8908.4|8910.9|8909.4|8911.4|8909.6|8908.1|8906|394
1699978800000|2023-11-14 16:20:00|8910.8|8909.3|8910.3|8907.9|8911.8|8910.1|8907.9|8906.4|322
1699979100000|2023-11-14 16:25:00|8910.2|8907.8|8913.2|8911.7|8918.5|8916.1|8909.4|8907.2|394
1699979400000|2023-11-14 16:30:00|8913.3|8911.8|8906.8|8905.3|8914.2|8912.5|8905.3|8903.8|342
1699979700000|2023-11-14 16:35:00|8906.7|8905.2|8909.1|8907.6|8909.6|8908.1|8906|8904.5|255
1699980000000|2023-11-14 16:40:00|8909.2|8907.7|8905.9|8903.5|8909.6|8908.1|8905.8|8903.5|287
1699980300000|2023-11-14 16:45:00|8905.8|8903.4|8906.3|8904.8|8909.1|8907.6|8905.1|8903.4|304
1699980600000|2023-11-14 16:50:00|8906.4|8904.9|8905.7|8904.2|8907.1|8905.6|8904|8902.5|291
1699980900000|2023-11-14 16:55:00|8905.6|8904.1|8906.5|8905|8907.8|8906.3|8905.5|8904|235
1699981200000|2023-11-14 17:00:00|8906.6|8905.1|8907.2|8905.7|8907.8|8906.3|8905.3|8903.8|277
1699981500000|2023-11-14 17:05:00|8907.4|8905.9|8907.9|8906.4|8909|8907.5|8906.1|8904.5|253
1699981800000|2023-11-14 17:10:00|8908|8906.5|8910.9|8909.4|8912.4|8910.9|8907.7|8906.2|179
1699982100000|2023-11-14 17:15:00|8911|8909.5|8909.2|8906.8|8914.1|8912.6|8908.6|8906.5|197
1699982400000|2023-11-14 17:20:00|8908.7|8907.2|8909.2|8906.8|8910.5|8908.5|8908|8906.5|168
1699982700000|2023-11-14 17:25:00|8909.4|8907|8912.7|8911.2|8912.8|8911.3|8909.4|8907|180
1699983000000|2023-11-14 17:30:00|8912.8|8911.3|8912.4|8910.9|8914.2|8912.6|8911.4|8909.5|197
1699983300000|2023-11-14 17:35:00|8912.3|8910.8|8908.5|8907|8912.9|8911.4|8908.5|8907|195
1699983600000|2023-11-14 17:40:00|8908.4|8906.9|8904.7|8903.2|8908.5|8907|8904.7|8903.2|194
1699983900000|2023-11-14 17:45:00|8904.8|8903.3|8904.6|8903.1|8905.5|8904|8904|8902.5|200
1699984200000|2023-11-14 17:50:00|8904.8|8903.3|8905.5|8903.1|8907.3|8905.6|8904.6|8902.5|241
1699984500000|2023-11-14 17:55:00|8905.4|8903|8903.8|8901.4|8906.3|8904.1|8903.3|8900.9|240
1699984800000|2023-11-14 18:00:00|8904|8901.6|8902|8899.6|8904.4|8902|8901.4|8899|166
1699985100000|2023-11-14 18:05:00|8902.1|8899.7|8900.4|8898.9|8902.5|8901|8899.8|8897.5|179
1699985400000|2023-11-14 18:10:00|8900.3|8898.8|8899.8|8898.3|8900.5|8899|8898.1|8896.3|126
1699985700000|2023-11-14 18:15:00|8900.9|8897|8900.9|8897.9|8901.5|8898.5|8900|8896.5|139
1699986000000|2023-11-14 18:20:00|8901|8898|8900.1|8897.1|8901.7|8898.7|8900|8897|170
1699986300000|2023-11-14 18:25:00|8900|8897|8899.1|8896.1|8900.4|8897.4|8898.6|8895.6|172
1699986600000|2023-11-14 18:30:00|8899|8896|8897.7|8894.7|8901.7|8897.8|8896.4|8892.9|308
1699986900000|2023-11-14 18:35:00|8897.8|8894.8|8896.6|8893.6|8900.2|8897.2|8896.5|8893.5|207
1699987200000|2023-11-14 18:40:00|8896.5|8893.5|8895.9|8892.9|8898.1|8895.1|8895.2|8892.2|242
1699987500000|2023-11-14 18:45:00|8895.1|8893.6|8897|8895.5|8897.7|8896.2|8895.1|8893.6|110
1699987800000|2023-11-14 18:50:00|8897.1|8895.6|8899.5|8898|8899.5|8898|8896.8|8895.3|100
1699988100000|2023-11-14 18:55:00|8899.6|8898.1|8898|8896.5|8900.1|8898.6|8897.9|8896.4|131
1699988400000|2023-11-14 19:00:00|8898.1|8896.6|8896.4|8894.9|8898.1|8896.6|8896|8894.5|95
1699988700000|2023-11-14 19:05:00|8896.3|8894.8|8897.2|8895.7|8898.5|8897|8896|8894.5|111
1699989000000|2023-11-14 19:10:00|8897.1|8895.6|8897.1|8895.6|8897.3|8895.8|8896.1|8894.6|92
1699989300000|2023-11-14 19:15:00|8897.4|8895.9|8895.7|8894.2|8897.4|8895.9|8895.6|8894.1|108
1699989600000|2023-11-14 19:20:00|8895.6|8894.1|8897|8895.5|8897.1|8895.6|8895.1|8893.6|82
1699989900000|2023-11-14 19:25:00|8896.9|8895.4|8894.4|8892.9|8898.2|8896.7|8894.1|8892.6|118
1699990200000|2023-11-14 19:30:00|8894.3|8892.8|8892.5|8891|8894.5|8893|8892|8890.5|133
1699990500000|2023-11-14 19:35:00|8892.4|8890.9|8892.7|8891.2|8893.5|8892|8892|8890.5|77
1699990800000|2023-11-14 19:40:00|8892.6|8891.1|8892.8|8891.3|8893.3|8891.8|8892|8890.5|80
1699991100000|2023-11-14 19:45:00|8892.7|8891.2|8892.8|8891.3|8893.2|8891.7|8891.9|8890.4|52
1699991400000|2023-11-14 19:50:00|8892.7|8891.2|8892.3|8890.8|8892.9|8891.4|8891.9|8890.4|94
1699991700000|2023-11-14 19:55:00|8892.4|8890.9|8887.7|8886.2|8892.7|8891.2|8887.6|8885.9|266
1699992000000|2023-11-14 20:00:00|8887.8|8886.3|8887.6|8886.1|8889.1|8887.6|8886.3|8884.8|163
1699992300000|2023-11-14 20:05:00|8887.4|8885.9|8886.5|8885|8887.4|8885.9|8884.6|8882.6|114
1699992600000|2023-11-14 20:10:00|8886.4|8884.9|8887.5|8886|8887.7|8886.2|8885.9|8884.4|107
1699992900000|2023-11-14 20:15:00|8887.6|8886.1|8883.8|8882.3|8887.7|8886.2|8883.6|8881.7|59
1699993200000|2023-11-14 20:20:00|8883.9|8882.4|8884.1|8881.7|8884.8|8883.2|8883.2|8881.3|84
1699993500000|2023-11-14 20:25:00|8883.9|8881.5|8881.2|8879.7|8884.1|8882.2|8881.2|8879.2|110
1699993800000|2023-11-14 20:30:00|8881.3|8879.8|8881.4|8879.9|8881.9|8880.2|8880.9|8878.7|98
1699994100000|2023-11-14 20:35:00|8881.3|8879.8|8881.8|8879.4|8882.7|8880.3|8880.8|8878.7|143
1699994400000|2023-11-14 20:40:00|8881.7|8879.3|8882.3|8879.9|8882.7|8880.3|8880.9|8878.8|193
1699994700000|2023-11-14 20:45:00|8882.2|8879.8|8885.6|8883.2|8885.7|8883.3|8881.7|8879.8|184
1699995000000|2023-11-14 20:50:00|8885.7|8883.3|8888.2|8885.8|8888.8|8886.4|8885.7|8883.3|185
1699995300000|2023-11-14 20:55:00|8888.1|8885.7|8885.8|8883.4|8889.4|8887|8885.7|8883.3|225
1699995600000|2023-11-14 21:00:00|8886.9|8883|8889.9|8886|8890|8886.1|8886.9|8883|132
1699995900000|2023-11-14 21:05:00|8889.8|8885.9|8889.4|8885.5|8890.4|8886.5|8888.3|8884.4|93
1699996200000|2023-11-14 21:10:00|8889.5|8885.6|8891.4|8887.5|8893.2|8889.3|8889.4|8885.5|224
1699996500000|2023-11-14 21:15:00|8890.7|8888.3|8891.2|8888.8|8891.2|8888.8|8890.3|8887.9|167
1699996800000|2023-11-14 21:20:00|8891.3|8888.9|8890.4|8888|8891.7|8889.7|8890|8887.6|90
1699997100000|2023-11-14 21:25:00|8890.5|8888.1|8892.4|8890|8892.8|8890.4|8889.5|8887.1|105
1699997400000|2023-11-14 21:30:00|8892.3|8889.9|8892.3|8889.9|8892.4|8890|8892|8889.6|72
1699997700000|2023-11-14 21:35:00|8892|8889.6|8892.3|8889.9|8892.4|8890|8891.7|8889.3|115
1699998000000|2023-11-14 21:40:00|8892.2|8889.8|8892|8889.6|8892.5|8890.1|8892|8889.6|79
1699998300000|2023-11-14 21:45:00|8892.1|8889.7|8892.4|8890|8893.1|8890.7|8892|8889.6|50
1699998600000|2023-11-14 21:50:00|8892.3|8889.9|8892.1|8889.7|8892.5|8890.1|8891.9|8889.5|63
1699998900000|2023-11-14 21:55:00|8892.9|8889|8893.5|8887|8894.3|8889.1|8892.3|8887|91
1699999200000|2023-11-14 22:00:00|8893.7|8887.2|8893|8886.5|8893.7|8887.2|8893|8886.5|2
1699999500000|2023-11-14 22:05:00|8894.7|8888.2|8892.3|8885.8|8894.7|8888.2|8892.1|8885.6|6
1699999800000|2023-11-14 22:10:00|8892|8885.5|8891.7|8885.2|8892.6|8886.1|8891.6|8885.1|8
1700000100000|2023-11-14 22:15:00|8891.6|8885.1|8891.8|8885.3|8892.4|8885.9|8891.6|8885.1|17
1700000400000|2023-11-14 22:20:00|8891.7|8885.2|8896.2|8889.7|8896.5|8890|8891.7|8885.2|40
1700000700000|2023-11-14 22:25:00|8896.3|8889.8|8896.6|8890.1|8897|8890.5|8896.3|8889.8|35
1700001000000|2023-11-14 22:30:00|8896.5|8890|8895.5|8889|8897.3|8890.8|8894|8887.5|248
1700001300000|2023-11-14 22:35:00|8895.6|8889.1|8893.6|8887.1|8895.9|8889.4|8893.5|8887|232
1700001600000|2023-11-14 22:40:00|8893.7|8887.2|8894.8|8888.3|8896.4|8889.9|8892.8|8886.3|202
1700001900000|2023-11-14 22:45:00|8894.7|8888.2|8894.4|8887.9|8897.1|8890.6|8892|8885.5|885
1700002200000|2023-11-14 22:50:00|8894.3|8887.8|8890|8883.5|8896.3|8889.8|8889.7|8883.2|1338
1700002500000|2023-11-14 22:55:00|8890.1|8883.6|8899.2|8892.7|8899.9|8893.4|8889.8|8883.3|927
1700002800000|2023-11-14 23:00:00|8899.8|8893.3|8889.2|8883|8899.8|8893.3|8888.8|8882.3|184
1700003100000|2023-11-14 23:05:00|8888.4|8883.7|8888.9|8885.8|8889.3|8886|8887.6|8883.5|111
1700003400000|2023-11-14 23:10:00|8889|8885.9|8888|8885.4|8889|8886.4|8887.5|8884.8|61
1700003700000|2023-11-14 23:15:00|8888.1|8885.5|8888.4|8886|8888.6|8886.2|8887.3|8884.9|219
1700004000000|2023-11-14 23:20:00|8888.3|8885.9|8888.5|8886.1|8888.7|8886.3|8888|8885.6|65
1700004300000|2023-11-14 23:25:00|8888.4|8886|8888.6|8886.2|8888.7|8886.3|8888.2|8885.8|73
1700004600000|2023-11-14 23:30:00|8889.5|8885.6|8889.8|8885.9|8890.3|8886.4|8889.3|8885.4|83
1700004900000|2023-11-14 23:35:00|8889.9|8886|8889.8|8885.9|8890|8886.1|8889.2|8885.3|26
1700005200000|2023-11-14 23:40:00|8889.7|8885.8|8890.6|8886.7|8890.7|8886.8|8889.4|8885.5|66
1700005500000|2023-11-14 23:45:00|8889.8|8887.4|8890.2|8887.8|8890.3|8887.9|8889.5|8887.1|32
1700005800000|2023-11-14 23:50:00|8890.3|8887.9|8891.2|8888.8|8891.7|8889.3|8890.2|8887.8|62
1700006100000|2023-11-14 23:55:00|8891.3|8888.9|8892|8889.6|8892.1|8889.7|8890.7|8888.3|57
1700006400000|2023-11-15 00:00:00|8892.1|8889.7|8895.4|8893|8895.5|8893.1|8891.7|8889.3|93
1700006700000|2023-11-15 00:05:00|8895.5|8893.1|8896.7|8894.3|8896.8|8894.4|8895.5|8893.1|88
1700007000000|2023-11-15 00:10:00|8896.8|8894.4|8898|8895.6|8898.3|8895.9|8896.6|8894.2|69
1700007300000|2023-11-15 00:15:00|8897.9|8895.5|8897.3|8894.9|8898|8895.6|8896.2|8893.8|69
1700007600000|2023-11-15 00:20:00|8897.4|8895|8898.9|8896.5|8899|8896.6|8896.8|8894.4|101
1700007900000|2023-11-15 00:25:00|8898.8|8896.4|8899.3|8896.9|8900.1|8897.7|8898.4|8896|86
1700008200000|2023-11-15 00:30:00|8899.4|8897|8900.8|8898.4|8901.7|8899.3|8898.7|8896.3|132
1700008500000|2023-11-15 00:35:00|8900.9|8898.5|8900.8|8898.4|8901.2|8898.8|8899.5|8897.1|80
1700008800000|2023-11-15 00:40:00|8901.5|8899.1|8904|8901.6|8904.5|8902.1|8901.1|8898.7|156
1700009100000|2023-11-15 00:45:00|8904.3|8901.9|8902.5|8900.1|8904.4|8902|8902.3|8899.9|87
1700009400000|2023-11-15 00:50:00|8902.6|8900.2|8897.3|8894.9|8902.6|8900.2|8896.9|8894.5|131
1700009700000|2023-11-15 00:55:00|8897.1|8894.7|8899.4|8897|8899.7|8897.3|8896|8893.6|160
1700010000000|2023-11-15 01:00:00|8899.3|8896.9|8897.8|8895.4|8899.5|8897.1|8897.6|8895.2|124
1700010300000|2023-11-15 01:05:00|8898.1|8895.7|8899.5|8897.1|8900.4|8898|8895|8893.5|140
1700010600000|2023-11-15 01:10:00|8899.6|8897.2|8896.7|8894.3|8899.6|8897.2|8895.9|8893.5|112
1700010900000|2023-11-15 01:15:00|8896.6|8894.2|8897.9|8895.5|8898|8895.6|8896.5|8894.1|95
1700011200000|2023-11-15 01:20:00|8898|8895.6|8897.4|8895|8898.2|8896|8896.7|8894.3|93
1700011500000|2023-11-15 01:25:00|8897.3|8894.9|8896.4|8894|8897.3|8894.9|8895.1|8892.7|77
1700011800000|2023-11-15 01:30:00|8896.3|8893.9|8899.2|8896.8|8899.2|8896.8|8896.3|8893.9|101
1700012100000|2023-11-15 01:35:00|8899.1|8896.7|8896.7|8894.3|8899.2|8896.8|8895.9|8893.5|116
1700012400000|2023-11-15 01:40:00|8896.6|8894.2|8894.8|8892.4|8896.9|8894.5|8894.3|8891.9|154
1700012700000|2023-11-15 01:45:00|8895|8892.6|8894.4|8892|8895.5|8893.1|8893.2|8890.8|180
1700013000000|2023-11-15 01:50:00|8894.3|8891.9|8894.8|8892.4|8895.1|8892.7|8893.4|8891|126
1700013300000|2023-11-15 01:55:00|8894.7|8892.3|8896.7|8894.3|8896.8|8894.4|8894.6|8892.2|112
1700013600000|2023-11-15 02:00:00|8896.4|8894|8895.7|8893.3|8896.4|8894|8893.1|8890.7|239
1700013900000|2023-11-15 02:05:00|8895.9|8893.5|8895.9|8893.5|8897.1|8894.7|8895.3|8892.9|100
1700014200000|2023-11-15 02:10:00|8895.8|8893.4|8895.8|8893.4|8896.3|8894.3|8894.7|8892.3|124
1700014500000|2023-11-15 02:15:00|8895.7|8893.3|8893.9|8892.4|8895.9|8894.1|8893.9|8892.4|99
1700014800000|2023-11-15 02:20:00|8893.8|8892.3|8894.8|8893.3|8896.4|8894.9|8893.7|8892.2|131
1700015100000|2023-11-15 02:25:00|8894.7|8893.2|8894.8|8893.3|8894.9|8893.4|8893.5|8892|121
1700015400000|2023-11-15 02:30:00|8894.9|8893.4|8895.4|8893|8895.9|8894.4|8893.3|8891.8|90
1700015700000|2023-11-15 02:35:00|8895.3|8892.9|8895.5|8893.1|8895.5|8893.4|8894.1|8892.2|82
1700016000000|2023-11-15 02:40:00|8895.9|8893.5|8893.1|8890.7|8896|8893.6|8892.8|8890.7|116
1700016300000|2023-11-15 02:45:00|8893.2|8890.8|8892.3|8889.9|8893.4|8891|8891.3|8889.3|111
1700016600000|2023-11-15 02:50:00|8892.4|8890|8891.6|8889.2|8893.2|8890.8|8891.6|8889.2|129
1700016900000|2023-11-15 02:55:00|8891.5|8889.1|8891.6|8889.2|8892.4|8890|8891.2|8888.8|93
1700017200000|2023-11-15 03:00:00|8891.7|8889.3|8890.2|8887.8|8892.4|8890.3|8889.5|8887.2|141
1700017500000|2023-11-15 03:05:00|8890.3|8887.9|8886.4|8884|8890.3|8887.9|8885.9|8883.5|168
1700017800000|2023-11-15 03:10:00|8886.5|8884.1|8888|8886.5|8888.7|8886.5|8886|8883.6|108
1700018100000|2023-11-15 03:15:00|8887.9|8886.4|8886.3|8884.8|8888.5|8886.4|8885.6|8884.1|113
1700018400000|2023-11-15 03:20:00|8886.5|8885|8887.7|8885.3|8887.7|8885.3|8886.1|8884.1|79
1700018700000|2023-11-15 03:25:00|8887.6|8885.2|8888.2|8885.8|8888.7|8886.6|8887.6|8885.2|72
1700019000000|2023-11-15 03:30:00|8888.8|8886.4|8890|8887.6|8891.6|8889.2|8888.8|8886.4|122
1700019300000|2023-11-15 03:35:00|8890.1|8887.7|8888.1|8885.7|8890.1|8887.7|8888.1|8885.7|96
1700019600000|2023-11-15 03:40:00|8888|8885.6|8886.2|8883.8|8888|8885.6|8886|8883.6|126
1700019900000|2023-11-15 03:45:00|8886.1|8883.7|8885.9|8883.5|8886.6|8884.2|8885|8882.6|97
1700020200000|2023-11-15 03:50:00|8886|8883.6|8885.1|8883.6|8886.2|8884|8884.8|8882.6|106
1700020500000|2023-11-15 03:55:00|8884.9|8883.4|8885.5|8884|8886|8884|8884.6|8882.3|127
1700020800000|2023-11-15 04:00:00|8886.1|8883.1|8887.5|8883.6|8888.1|8884.2|8885.8|8882.1|152
1700021100000|2023-11-15 04:05:00|8887.4|8883.5|8886|8883|8887.8|8883.9|8885.8|8881.9|140
1700021400000|2023-11-15 04:10:00|8885.8|8882.8|8886.2|8882.3|8886.2|8882.9|8884.8|8881.2|123
1700021700000|2023-11-15 04:15:00|8885.4|8883.9|8884.7|8883.2|8885.6|8884.1|8884.7|8883.1|76
1700022000000|2023-11-15 04:20:00|8884.8|8883.3|8886.1|8883.7|8886.3|8884.4|8884.6|8883.1|57
1700022300000|2023-11-15 04:25:00|8885.7|8884.2|8886.9|8884.5|8886.9|8884.9|8885.6|8884|81
1700022600000|2023-11-15 04:30:00|8886.8|8884.4|8886.2|8884.7|8886.9|8884.8|8885.6|8884|77
1700022900000|2023-11-15 04:35:00|8886.1|8884.6|8885.6|8883.2|8886.2|8884.7|8884.9|8883.1|188
1700023200000|2023-11-15 04:40:00|8885.7|8883.3|8884.3|8881.9|8885.7|8883.6|8883.7|8881.9|144
1700023500000|2023-11-15 04:45:00|8884.4|8882|8884.3|8882.8|8884.4|8882.8|8883.3|8881.7|57
1700023800000|2023-11-15 04:50:00|8884.4|8882.9|8886.3|8883.9|8886.3|8884.4|8884.3|8882.8|56
1700024100000|2023-11-15 04:55:00|8886.2|8883.8|8887.7|8886.2|8888.4|8886.5|8886.2|8883.8|99
1700024400000|2023-11-15 05:00:00|8888.5|8885.5|8887.7|8884.7|8889.3|8886.3|8887.5|8884.2|196
1700024700000|2023-11-15 05:05:00|8887.6|8884.6|8888.6|8885.6|8889.3|8886.3|8887.6|8884.3|103
1700025000000|2023-11-15 05:10:00|8888.7|8885.7|8890.4|8886.5|8890.9|8887|8888.1|8885.1|117
1700025300000|2023-11-15 05:15:00|8889.6|8887.2|8889.1|8886.7|8889.8|8887.4|8888.1|8885.7|132
1700025600000|2023-11-15 05:20:00|8889|8886.6|8888.7|8886.3|8889.4|8887|8888.6|8886.2|108
1700025900000|2023-11-15 05:25:00|8888.8|8886.4|8889.1|8886.7|8890.6|8888.2|8888.6|8886.2|138
1700026200000|2023-11-15 05:30:00|8889.3|8886.9|8888.7|8887.2|8889.4|8887.5|8887.5|8886|92
1700026500000|2023-11-15 05:35:00|8888.6|8887.1|8889.5|8887.1|8890|8887.6|8887.9|8886.1|131
1700026800000|2023-11-15 05:40:00|8889.4|8887|8889|8887.5|8889.6|8887.5|8887.2|8885.7|97
1700027100000|2023-11-15 05:45:00|8888.9|8887.4|8886.3|8884.8|8889.2|8887.7|8886.3|8884.8|50
1700027400000|2023-11-15 05:50:00|8886.4|8884.9|8888.8|8886.4|8889|8887.1|8886.4|8884.9|78
1700027700000|2023-11-15 05:55:00|8888.9|8886.5|8889.1|8886.7|8889.4|8887.3|8887.3|8885.8|149
1700028000000|2023-11-15 06:00:00|8889|8886.6|8888.4|8886|8889.5|8888|8887.8|8885.7|113
1700028300000|2023-11-15 06:05:00|8888.3|8885.9|8890.1|8887.7|8890.9|8888.5|8888.3|8885.9|148
1700028600000|2023-11-15 06:10:00|8890.2|8887.8|8890|8887.6|8891.5|8889.1|8889.9|8887.5|157
1700028900000|2023-11-15 06:15:00|8890.1|8887.7|8888.4|8886|8890.1|8887.7|8887.6|8885.2|144
1700029200000|2023-11-15 06:20:00|8888.2|8885.8|8889.2|8886.8|8889.7|8887.3|8887|8884.6|144
1700029500000|2023-11-15 06:25:00|8889.1|8886.7|8888.2|8885.8|8889.3|8886.9|8888|8885.6|178
1700029800000|2023-11-15 06:30:00|8888.3|8885.9|8889.3|8886.9|8890.8|8888.4|8888.3|8885.9|254
1700030100000|2023-11-15 06:35:00|8889.4|8887|8888|8885.6|8890.7|8888.3|8888|8885.6|123
1700030400000|2023-11-15 06:40:00|8887.9|8885.5|8890.5|8888.1|8891.1|8888.7|8887.2|8884.8|142
1700030700000|2023-11-15 06:45:00|8890.6|8888.2|8892.5|8890.1|8892.9|8890.5|8890.6|8888.2|227
1700031000000|2023-11-15 06:50:00|8892.4|8890|8889.1|8887.6|8892.5|8890.1|8888.2|8886.3|194
1700031300000|2023-11-15 06:55:00|8889.2|8887.7|8889.7|8887.3|8889.9|8888.1|8888.1|8886.3|132
1700031600000|2023-11-15 07:00:00|8889|8886.6|8884.4|8882|8889|8886.6|8882.3|8879.9|490
1700031900000|2023-11-15 07:05:00|8884.5|8882.1|8890.6|8888.2|8892|8889.6|8884.3|8881.9|352
1700032200000|2023-11-15 07:10:00|8890.7|8888.3|8887.8|8885.4|8891.5|8889.1|8887.7|8885.3|222
1700032500000|2023-11-15 07:15:00|8887.9|8885.5|8892|8889.6|8892.1|8889.7|8887.8|8885.4|275
1700032800000|2023-11-15 07:20:00|8891.8|8889.4|8890.6|8888.2|8892.6|8890.2|8888.7|8886.3|251
1700033100000|2023-11-15 07:25:00|8890.7|8888.3|8889.1|8886.7|8890.8|8888.4|8888.1|8885.7|202
1700033400000|2023-11-15 07:30:00|8889|8886.6|8889.3|8886.9|8890.1|8887.7|8887.7|8885.3|246
1700033700000|2023-11-15 07:35:00|8889.4|8887|8886|8883.6|8889.4|8887|8885.6|8883.2|203
1700034000000|2023-11-15 07:40:00|8885.9|8883.5|8887|8884.6|8889.1|8886.7|8885.8|8883.4|214
1700034300000|2023-11-15 07:45:00|8887.7|8883.8|8887.8|8884.8|8890.2|8886.6|8886.8|8883.6|313
1700034600000|2023-11-15 07:50:00|8888|8885|8885.7|8882.7|8888.1|8885.1|8884.1|8881.1|387
1700034900000|2023-11-15 07:55:00|8885.8|8882.8|8879.3|8876.3|8886.5|8883.5|8878.8|8875.8|444
1700035200000|2023-11-15 08:00:00|8878.4|8876.9|8877.7|8876.2|8880.1|8878.6|8875.1|8873.6|567
1700035500000|2023-11-15 08:05:00|8877.3|8875.8|8875.4|8873|8878.4|8876|8871.4|8869.7|413
1700035800000|2023-11-15 08:10:00|8875.5|8873.1|8875.4|8873|8877.9|8875.5|8873.9|8872.4|340
1700036100000|2023-11-15 08:15:00|8875.3|8872.9|8876.8|8874.4|8877.7|8875.3|8874.2|8871.8|311
1700036400000|2023-11-15 08:20:00|8877|8874.6|8873.1|8871.6|8877.4|8875|8873.1|8871.2|370
1700036700000|2023-11-15 08:25:00|8873.2|8871.7|8871.4|8869|8873.7|8872|8871.4|8869|305
1700037000000|2023-11-15 08:30:00|8871.5|8869.1|8873.8|8871.4|8876.1|8873.8|8870.8|8868.4|365
1700037300000|2023-11-15 08:35:00|8873.9|8871.5|8873.8|8871.4|8873.9|8871.5|8868.8|8867|349
1700037600000|2023-11-15 08:40:00|8873.9|8871.5|8871.8|8869.4|8874.2|8871.8|8870.7|8868.3|291
1700037900000|2023-11-15 08:45:00|8871.7|8869.3|8875|8872.6|8875.4|8873|8869.6|8868.1|250
1700038200000|2023-11-15 08:50:00|8874.7|8872.3|8880|8877.6|8880.3|8877.9|8873.7|8871.7|417
1700038500000|2023-11-15 08:55:00|8880.1|8877.7|8879.7|8878.2|8882.9|8880.5|8878.5|8876.6|443
1700038800000|2023-11-15 09:00:00|8879.8|8878.3|8885.8|8883.4|8886|8883.6|8879.4|8877.9|364
1700039100000|2023-11-15 09:05:00|8886|8883.6|8886.4|8884|8886.9|8884.5|8884.1|8882|357
1700039400000|2023-11-15 09:10:00|8886.5|8884.1|8885.4|8883.9|8886.7|8884.7|8883.6|8882.1|286
1700039700000|2023-11-15 09:15:00|8885.3|8883.8|8891.6|8889.2|8891.6|8889.2|8884.7|8883.2|286
1700040000000|2023-11-15 09:20:00|8891.7|8889.3|8889.7|8888.2|8892.1|8889.7|8888.1|8885.7|314
1700040300000|2023-11-15 09:25:00|8890|8888.5|8889.4|8887.9|8891.1|8889.6|8888.4|8886.9|255
1700040600000|2023-11-15 09:30:00|8889.3|8887.8|8891.6|8889.2|8891.7|8889.5|8888.5|8886.6|278
1700040900000|2023-11-15 09:35:00|8891.5|8889.1|8888.3|8885.9|8891.5|8889.2|8887.7|8885.3|230
1700041200000|2023-11-15 09:40:00|8888.2|8885.8|8892|8890.5|8892.3|8890.8|8887.8|8885.4|252
1700041500000|2023-11-15 09:45:00|8892.1|8890.6|8889.2|8887.7|8892.8|8891.2|8888.6|8886.2|273
1700041800000|2023-11-15 09:50:00|8888.9|8887.4|8892.4|8890|8892.5|8890.1|8888.9|8887.4|251
1700042100000|2023-11-15 09:55:00|8892.5|8890.1|8892.8|8890.4|8894.8|8892.4|8891.4|8889.1|302
1700042400000|2023-11-15 10:00:00|8892.9|8890.5|8888.3|8886.8|8893.1|8890.9|8888.3|8886.5|209
1700042700000|2023-11-15 10:05:00|8888.1|8886.6|8890|8888.5|8890.1|8888.6|8888.1|8886.6|182
1700043000000|2023-11-15 10:10:00|8889.9|8888.4|8888.2|8886.7|8891.1|8889|8888|8886.5|190
1700043300000|2023-11-15 10:15:00|8888.7|8887.2|8887.2|8885.7|8889.8|8888.3|8887.2|8885.7|174
1700043600000|2023-11-15 10:20:00|8887.3|8885.8|8887.7|8886.2|8887.9|8886.4|8886|8884.1|172
1700043900000|2023-11-15 10:25:00|8887.5|8886|8888.1|8886.6|8888.4|8886.9|8886.5|8885|194
1700044200000|2023-11-15 10:30:00|8888|8886.5|8886.8|8885.3|8888.4|8886.9|8886.3|8884.8|134
1700044500000|2023-11-15 10:35:00|8886.9|8885.4|8885.9|8884.4|8887.8|8886.3|8885|8883.5|182
1700044800000|2023-11-15 10:40:00|8886|8883.6|8887|8885.5|8887.4|8885.9|8885.5|8883.6|184
1700045100000|2023-11-15 10:45:00|8887.2|8885.7|8884.7|8883.2|8887.3|8885.8|8884.4|8882.9|145
1700045400000|2023-11-15 10:50:00|8884.8|8883.3|8884.1|8882.6|8885.5|8884|8883.1|8881.6|187
1700045700000|2023-11-15 10:55:00|8884.2|8882.7|8883.3|8881.8|8884.3|8882.8|8882.4|8880.4|216
1700046000000|2023-11-15 11:00:00|8883.2|8881.7|8883.6|8882.1|8885|8882.6|8882.2|8880.7|224
1700046300000|2023-11-15 11:05:00|8883.7|8882.2|8882.8|8881.3|8883.7|8882.2|8882.1|8880.6|175
1700046600000|2023-11-15 11:10:00|8882.6|8881.1|8883.5|8882|8884|8882.5|8881.8|8880.3|158
1700046900000|2023-11-15 11:15:00|8883.6|8882.1|8880.9|8879.4|8883.6|8882.1|8880.5|8879|133
1700047200000|2023-11-15 11:20:00|8880.8|8879.3|8880.3|8877.9|8882.1|8879.7|8880|8877.6|162
1700047500000|2023-11-15 11:25:00|8880.2|8877.8|8880.7|8878.3|8880.9|8878.8|8878.8|8877|174
1700047800000|2023-11-15 11:30:00|8881|8878.6|8881.1|8878.7|8882.1|8879.7|8879.5|8877.6|246
1700048100000|2023-11-15 11:35:00|8881|8879.5|8882|8880.5|8883.7|8881.3|8881|8879|184
1700048400000|2023-11-15 11:40:00|8882.1|8880.6|8881.2|8878.8|8882.5|8880.9|8880.9|8878.7|164
1700048700000|2023-11-15 11:45:00|8880.9|8878.5|8878.5|8876.1|8881.4|8879|8877.5|8875.1|241
1700049000000|2023-11-15 11:50:00|8878.8|8876.4|8877.3|8875.8|8879.7|8877.8|8876.9|8875.3|174
1700049300000|2023-11-15 11:55:00|8877.9|8876.4|8879|8876.6|8879.8|8877.5|8877.6|8876|156
1700049600000|2023-11-15 12:00:00|8878.5|8877|8877|8875.5|8879|8877.1|8876.5|8874.5|197
1700049900000|2023-11-15 12:05:00|8876.9|8875.4|8879|8877.5|8879.1|8877.6|8876.9|8875.4|243
1700050200000|2023-11-15 12:10:00|8878.9|8877.4|8877.1|8875.6|8879|8877.5|8876.4|8874.7|257
1700050500000|2023-11-15 12:15:00|8877|8875.5|8880.6|8879.1|8881.4|8879.4|8875.8|8874|267
1700050800000|2023-11-15 12:20:00|8880.5|8879|8882.2|8880.7|8883.6|8882.1|8880.2|8878.7|260
1700051100000|2023-11-15 12:25:00|8882.3|8880.8|8883.2|8880.8|8883.5|8881.9|8881.5|8879.5|222
1700051400000|2023-11-15 12:30:00|8883.1|8880.7|8881.9|8880.4|8884.7|8882.3|8880.9|8879.3|207
1700051700000|2023-11-15 12:35:00|8881.8|8880.3|8880.7|8879.2|8881.8|8880.3|8880.2|8878.7|176
1700052000000|2023-11-15 12:40:00|8881.1|8879.6|8882.5|8881|8884|8882.3|8880.5|8879|194
1700052300000|2023-11-15 12:45:00|8882.4|8880.9|8880.9|8878.5|8883.1|8880.9|8879.9|8877.5|202
1700052600000|2023-11-15 12:50:00|8880.8|8878.4|8876.6|8874.2|8880.9|8878.5|8876.3|8873.9|255
1700052900000|2023-11-15 12:55:00|8876.5|8874.1|8873.7|8872.2|8877.2|8875|8872.8|8870.8|286
1700053200000|2023-11-15 13:00:00|8873.6|8872.1|8871.9|8870.4|8874.5|8873|8871.8|8870.3|244
1700053500000|2023-11-15 13:05:00|8871.8|8870.3|8871.1|8869.6|8872.7|8871.2|8869.2|8867.7|214
1700053800000|2023-11-15 13:10:00|8871|8869.5|8868.3|8866.8|8871|8869.5|8867|8864.6|236
1700054100000|2023-11-15 13:15:00|8868.2|8866.7|8867.5|8866|8868.4|8866.9|8866.2|8863.8|299
1700054400000|2023-11-15 13:20:00|8867.2|8865.7|8866.5|8865|8869.6|8867.8|8866.3|8864.8|313
1700054700000|2023-11-15 13:25:00|8866.6|8865.1|8869.3|8864.3|8869.7|8865.6|8864.5|8862.6|334
1700055000000|2023-11-15 13:30:00|8869.4|8864.4|8878.2|8875.8|8881.1|8878.7|8856.7|8852.8|1252
1700055300000|2023-11-15 13:35:00|8878.5|8876.1|8884.7|8882.3|8884.7|8882.5|8876.9|8874.8|1000
1700055600000|2023-11-15 13:40:00|8884.8|8882.4|8885|8882.6|8886|8883.8|8881.4|8879.4|879
1700055900000|2023-11-15 13:45:00|8885.2|8882.8|8877.8|8875.4|8886.7|8884.7|8877.4|8875.2|678
1700056200000|2023-11-15 13:50:00|8877.5|8875.1|8874.4|8872.9|8878.5|8876.5|8874.4|8872.9|565
1700056500000|2023-11-15 13:55:00|8874.5|8873|8875.9|8874.4|8877.6|8876.1|8873.1|8871.6|441
1700056800000|2023-11-15 14:00:00|8875.7|8874.2|8879.3|8877.8|8881.8|8880|8874.7|8873.2|588
1700057100000|2023-11-15 14:05:00|8879.2|8877.7|8880.1|8878.6|8881.2|8879.7|8875.9|8874.4|504
1700057400000|2023-11-15 14:10:00|8880|8878.5|8879.7|8878.2|8885.9|8884.2|8879|8877.4|490
1700057700000|2023-11-15 14:15:00|8879.8|8878.3|8882.6|8881.1|8883.4|8881.9|8878.5|8877|359
1700058000000|2023-11-15 14:20:00|8882.5|8881|8879.8|8878.3|8885.7|8884.2|8879.2|8877.7|447
1700058300000|2023-11-15 14:25:00|8879.9|8878.4|8876.3|8874.8|8880.9|8879.4|8875.4|8873.9|512
1700058600000|2023-11-15 14:30:00|8875.9|8874.4|8872.8|8871.3|8875.9|8874.4|8869.8|8868.3|546
1700058900000|2023-11-15 14:35:00|8872.7|8871.2|8872.3|8870.8|8874.5|8873|8869.7|8868.2|578
1700059200000|2023-11-15 14:40:00|8872.2|8870.7|8877.2|8875.7|8877.5|8876|8870.8|8869.3|499
1700059500000|2023-11-15 14:45:00|8877.1|8875.6|8877.2|8875.7|8880.2|8878.5|8875.6|8874.1|457
1700059800000|2023-11-15 14:50:00|8876.9|8875.4|8888.6|8887.1|8890.8|8889.3|8876.5|8875|568
1700060100000|2023-11-15 14:55:00|8888.7|8887.2|8889.9|8887.5|8893.8|8892.2|8888.4|8886.8|549
1700060400000|2023-11-15 15:00:00|8889.5|8887.1|8889.7|8888.2|8891.6|8889.5|8888.2|8886.7|526
1700060700000|2023-11-15 15:05:00|8889.8|8888.3|8886.7|8885.2|8890.6|8889.1|8884.1|8882.6|467
1700061000000|2023-11-15 15:10:00|8886.8|8885.3|8885.4|8883.9|8889.4|8887|8884.6|8883.1|447
1700061300000|2023-11-15 15:15:00|8885.5|8884|8883.3|8881.8|8885.7|8884.2|8882.2|8880.7|408
1700061600000|2023-11-15 15:20:00|8883.4|8881.9|8883.6|8882.1|8887.9|8886.1|8883|8881.5|386
1700061900000|2023-11-15 15:25:00|8883.7|8882.2|8883.5|8882|8886.3|8884.8|8881.9|8880.4|291
1700062200000|2023-11-15 15:30:00|8883.3|8881.8|8880|8878.5|8885.8|8884.3|8879.7|8877.5|378
1700062500000|2023-11-15 15:35:00|8880.1|8878.6|8879.6|8878.1|8881.6|8879.7|8877.4|8875.5|332
1700062800000|2023-11-15 15:40:00|8879.4|8877.9|8879.3|8877.8|8880.7|8879.2|8876.1|8874.5|304
1700063100000|2023-11-15 15:45:00|8879.2|8877.7|8871|8869.5|8879.2|8877.7|8870.8|8869.3|427
1700063400000|2023-11-15 15:50:00|8870.9|8869.4|8868.5|8866.1|8872|8870.5|8867.5|8865.9|391
1700063700000|2023-11-15 15:55:00|8868.4|8866|8862.1|8860.6|8868.4|8866|8861.8|8860.3|560
1700064000000|2023-11-15 16:00:00|8861.9|8860.4|8865.2|8863.7|8865.3|8863.8|8861.2|8859.7|420
1700064300000|2023-11-15 16:05:00|8865.5|8863.1|8867|8865.5|8869.5|8867.8|8864|8861.6|273
1700064600000|2023-11-15 16:10:00|8866.9|8865.4|8866.9|8865.4|8867.8|8866.1|8863.5|8862|301
1700064900000|2023-11-15 16:15:00|8866.5|8865|8863.8|8861.4|8868.4|8866.9|8863.1|8861.1|330
1700065200000|2023-11-15 16:20:00|8863.9|8861.5|8863.6|8862.1|8866.9|8865.4|8863|8861|352
1700065500000|2023-11-15 16:25:00|8863.5|8862|8867.5|8866|8868|8866.5|8863.3|8861.8|252
1700065800000|2023-11-15 16:30:00|8867.8|8866.3|8873.2|8871.7|8873.3|8871.8|8867|8865.5|280
1700066100000|2023-11-15 16:35:00|8873.1|8871.6|8876.1|8874.6|8877.4|8875.9|8873.1|8871.6|424
1700066400000|2023-11-15 16:40:00|8875.9|8874.4|8877.8|8876.3|8879.1|8877.6|8875.6|8874.1|344
1700066700000|2023-11-15 16:45:00|8877.6|8876.1|8873.8|8872.3|8877.7|8876.2|8873.6|8871.6|275
1700067000000|2023-11-15 16:50:00|8873.7|8872.2|8874.1|8872.6|8875.1|8873.6|8871.4|8869.9|315
1700067300000|2023-11-15 16:55:00|8874.3|8872.8|8873.7|8872.2|8875.9|8874|8872.2|8869.9|294
1700067600000|2023-11-15 17:00:00|8874.1|8872.6|8874.7|8873.2|8877.8|8876.3|8873.9|8871.5|271
1700067900000|2023-11-15 17:05:00|8874.6|8873.1|8874.5|8872.1|8876.4|8874|8872|8870.4|298
1700068200000|2023-11-15 17:10:00|8874.4|8872|8875.4|8873.9|8877.7|8876.2|8874.3|8871.9|260
1700068500000|2023-11-15 17:15:00|8875.1|8873.6|8878|8876.5|8878.9|8876.5|8875.1|8873.4|242
1700068800000|2023-11-15 17:20:00|8878.9|8876.6|8876|8874.5|8879.3|8877.3|8876|8874.3|256
1700069100000|2023-11-15 17:25:00|8875.9|8874.4|8876.3|8874.8|8877.7|8876.2|8875.5|8874|196
1700069400000|2023-11-15 17:30:00|8876.4|8874.9|8874.1|8872.6|8878.2|8876.7|8874.1|8872.6|203
1700069700000|2023-11-15 17:35:00|8874|8872.5|8875.5|8874|8876.2|8874.7|8874|8872.5|180
1700070000000|2023-11-15 17:40:00|8875.7|8874.2|8876.4|8874.9|8877.6|8876.1|8874.8|8873.3|161
1700070300000|2023-11-15 17:45:00|8876.5|8875|8876|8873.6|8877.1|8875.6|8875.1|8873|147
1700070600000|2023-11-15 17:50:00|8875.9|8873.5|8876.2|8874.7|8878.5|8877|8875.4|8873.4|144
1700070900000|2023-11-15 17:55:00|8876.4|8874.9|8875.8|8874.3|8877.4|8875.9|8875.7|8874.2|141
1700071200000|2023-11-15 18:00:00|8875.7|8874.2|8880.1|8878.6|8880.2|8878.7|8875|8873.5|178
1700071500000|2023-11-15 18:05:00|8880.2|8878.7|8881.2|8879.7|8881.8|8880.3|8880.2|8878.7|165
1700071800000|2023-11-15 18:10:00|8881.1|8879.6|8881.7|8880.2|8882.8|8881.3|8879.2|8877.7|141
1700072100000|2023-11-15 18:15:00|8881.6|8880.1|8880.5|8879|8883.2|8881.7|8880.5|8879|123
1700072400000|2023-11-15 18:20:00|8880.6|8879.1|8880.6|8879.1|8881.8|8880.3|8879.9|8878.4|135
1700072700000|2023-11-15 18:25:00|8880.7|8879.2|8882.7|8881.2|8883.4|8881.9|8880.7|8879.2|150
1700073000000|2023-11-15 18:30:00|8882.8|8881.3|8884.5|8883|8885|8883.4|8882.7|8881.2|139
1700073300000|2023-11-15 18:35:00|8884.6|8883.1|8886.6|8885.1|8888.2|8886.7|8884.6|8883.1|176
1700073600000|2023-11-15 18:40:00|8886.7|8885.2|8887.2|8885.7|8887.7|8886.2|8886.1|8884.6|148
1700073900000|2023-11-15 18:45:00|8887.1|8885.6|8887.8|8886.3|8889|8886.6|8886.8|8885|129
1700074200000|2023-11-15 18:50:00|8887.7|8886.2|8887.4|8885.9|8889.7|8887.7|8886.7|8884.8|196
1700074500000|2023-11-15 18:55:00|8887.3|8885.8|8887.1|8885.6|8888.8|8886.9|8886.5|8885|226
1700074800000|2023-11-15 19:00:00|8887|8885.5|8887.1|8884.7|8888.4|8886.5|8886.4|8884.4|222
1700075100000|2023-11-15 19:05:00|8887|8884.6|8885.2|8883.7|8887|8885.1|8883.9|8882.4|118
1700075400000|2023-11-15 19:10:00|8885.1|8883.6|8885|8883.5|8886|8884|8884.5|8883|76
1700075700000|2023-11-15 19:15:00|8885.1|8883.6|8885.8|8884.3|8886.5|8885|8884.5|8883|98
1700076000000|2023-11-15 19:20:00|8885.9|8884.4|8885|8883.5|8886.2|8884.7|8884.5|8883|114
1700076300000|2023-11-15 19:25:00|8884.9|8883.4|8884|8882.5|8886.1|8884.4|8883.9|8882.4|134
1700076600000|2023-11-15 19:30:00|8883.9|8882.4|8883.2|8881.7|8884.5|8883|8882.8|8881.3|153
1700076900000|2023-11-15 19:35:00|8883.3|8881.8|8881.6|8880.1|8883.6|8882.1|8881.5|8880|125
1700077200000|2023-11-15 19:40:00|8881.7|8880.2|8882.1|8880.6|8883|8881.5|8881.4|8879.9|149
1700077500000|2023-11-15 19:45:00|8881.7|8880.2|8884.2|8882.7|8884.3|8882.8|8881.6|8880.1|118
1700077800000|2023-11-15 19:50:00|8884.1|8882.6|8884.2|8882.7|8885.3|8883.8|8883.6|8882.1|91
1700078100000|2023-11-15 19:55:00|8884.1|8882.6|8883.1|8881.6|8885.2|8883.7|8882.7|8881.2|144
1700078400000|2023-11-15 20:00:00|8883|8881.5|8884.7|8883.2|8884.7|8883.2|8882.5|8881|117
1700078700000|2023-11-15 20:05:00|8885|8883.5|8884.5|8883|8885.7|8884.2|8884.2|8882.7|86
1700079000000|2023-11-15 20:10:00|8884.4|8882.9|8883.7|8882.2|8884.4|8882.9|8883.1|8881.6|102
1700079300000|2023-11-15 20:15:00|8883.8|8882.3|8883.5|8881.1|8884.7|8883.2|8882.6|8880.5|150
1700079600000|2023-11-15 20:20:00|8883.3|8881.8|8884.2|8881.8|8884.5|8882.4|8883.3|8881.2|91
1700079900000|2023-11-15 20:25:00|8884.3|8881.9|8883.7|8881.3|8884.3|8882.4|8883.3|8881.1|103
1700080200000|2023-11-15 20:30:00|8883.8|8881.4|8884.3|8882.8|8884.4|8882.9|8882.4|8880.5|86
1700080500000|2023-11-15 20:35:00|8884.4|8882.9|8883.6|8882.1|8885|8882.9|8883.4|8881.9|59
1700080800000|2023-11-15 20:40:00|8883.7|8882.2|8883.8|8882.3|8885.1|8883.6|8883.5|8881.9|77
1700081100000|2023-11-15 20:45:00|8884.5|8881.5|8885|8882|8885.2|8882.1|8884.4|8881|103
1700081400000|2023-11-15 20:50:00|8885.1|8882.1|8884.8|8881.8|8885.6|8882.6|8884.5|8881.5|184
1700081700000|2023-11-15 20:55:00|8884.9|8881.9|8886.2|8882.3|8886.6|8882.9|8884.1|8881.1|267
1700082000000|2023-11-15 21:00:00|8885.8|8882.8|8884|8881|8886.6|8883.6|8883.8|8880.8|169
1700082300000|2023-11-15 21:05:00|8884.1|8881.1|8883.5|8879.6|8884.2|8881.2|8883|8879.5|83
1700082600000|2023-11-15 21:10:00|8883.6|8879.7|8884.1|8880.2|8884.2|8880.5|8883.3|8879.5|41
1700082900000|2023-11-15 21:15:00|8883.3|8880.9|8882.5|8880.1|8883.4|8881|8882.4|8880|114
1700083200000|2023-11-15 21:20:00|8882.6|8880.2|8882|8879.6|8882.6|8880.2|8881.1|8878.9|103
1700083500000|2023-11-15 21:25:00|8881.9|8879.5|8880.8|8878.4|8881.9|8879.6|8880.6|8878.2|195
1700083800000|2023-11-15 21:30:00|8880.7|8878.3|8880.8|8878.4|8880.9|8878.5|8879.6|8877.2|271
1700084100000|2023-11-15 21:35:00|8880.7|8878.3|8881.3|8878.9|8881.3|8878.9|8880.6|8878.2|353
1700084400000|2023-11-15 21:40:00|8881.2|8878.8|8881.6|8879.2|8881.8|8879.4|8880.8|8878.4|255
1700084700000|2023-11-15 21:45:00|8881.7|8879.3|8882.6|8880.2|8883.5|8881|8881.6|8879.2|96
1700085000000|2023-11-15 21:50:00|8882.5|8880.1|8881.9|8879.5|8883.2|8880.8|8881.3|8878.9|97
1700085300000|2023-11-15 21:55:00|8882.7|8878.8|8883.8|8877.3|8884.5|8879|8882.2|8877.3|116
1700085600000|2023-11-15 22:00:00|8882.8|8876.3|8882.6|8876.1|8882.8|8876.3|8882.6|8876.1|2
1700085900000|2023-11-15 22:05:00|8881.4|8874.9|8883.5|8877|8883.5|8877|8881.4|8874.9|6
1700086200000|2023-11-15 22:10:00|8884.5|8878|8882.2|8875.7|8884.5|8878|8881.9|8875.4|13
1700086500000|2023-11-15 22:15:00|8881.9|8875.4|8882.1|8875.6|8882.4|8875.9|8881.2|8874.7|19
1700086800000|2023-11-15 22:20:00|8882.3|8875.8|8881.3|8874.8|8882.3|8875.8|8880.7|8874.2|15
1700087400000|2023-11-15 22:30:00|8880.1|8873.6|8880.5|8874|8880.8|8874.3|8878.6|8872.1|137
1700087700000|2023-11-15 22:35:00|8880.6|8874.1|8879.5|8873|8880.9|8874.4|8878.1|8871.6|450
1700088000000|2023-11-15 22:40:00|8880.2|8873.7|8880|8873.5|8880.7|8874.2|8879.6|8873.1|125
1700088300000|2023-11-15 22:45:00|8879.9|8873.4|8877.8|8871.3|8880.7|8874.2|8877.1|8870.6|623
1700088600000|2023-11-15 22:50:00|8877.9|8871.4|8878.6|8872.1|8880.2|8873.7|8877.6|8871.1|230
1700088900000|2023-11-15 22:55:00|8879.3|8872.8|8879.4|8872.9|8881.8|8875.3|8878.5|8872|557
1700089200000|2023-11-15 23:00:00|8879.3|8872.8|8879.6|8874.9|8880.8|8875|8877.7|8871.2|167
1700089500000|2023-11-15 23:05:00|8878.8|8875.6|8878.2|8875.8|8879.1|8875.8|8878|8875.1|53
1700089800000|2023-11-15 23:10:00|8878.1|8875.7|8877.8|8875.4|8878.1|8875.7|8877.4|8875|57
1700090100000|2023-11-15 23:15:00|8877.7|8875.3|8877.6|8875.2|8877.8|8875.4|8877.4|8875|96
1700090400000|2023-11-15 23:20:00|8877.5|8875.1|8877.4|8875|8877.9|8875.5|8877.1|8874.7|114
1700090700000|2023-11-15 23:25:00|8877.5|8875.1|8877.9|8875.5|8878|8875.6|8877.4|8875|84
1700091000000|2023-11-15 23:30:00|8878|8875.6|8876.3|8873.9|8878|8875.6|8876|8873.6|127
1700091300000|2023-11-15 23:35:00|8876.4|8874|8876.3|8873.9|8876.8|8874.4|8876.1|8873.7|69
1700091600000|2023-11-15 23:40:00|8876.4|8874|8877.3|8874.9|8877.5|8875.1|8876.2|8873.8|66
1700091900000|2023-11-15 23:45:00|8877.2|8874.8|8876.4|8874|8877.5|8875.1|8876.2|8873.8|64
1700092200000|2023-11-15 23:50:00|8876.5|8874.1|8876.2|8873.8|8876.8|8874.4|8876.1|8873.7|41
1700092500000|2023-11-15 23:55:00|8876.3|8873.9|8872.7|8870.3|8876.4|8874|8872.2|8869.8|152
1700092800000|2023-11-16 00:00:00|8872.5|8870.1|8875.5|8873.1|8875.5|8873.1|8872.5|8870.1|121
1700093100000|2023-11-16 00:05:00|8874.9|8872.5|8872.5|8870.1|8874.9|8872.5|8872.3|8869.9|94
1700093400000|2023-11-16 00:10:00|8872.4|8870|8871.9|8869.5|8872.8|8870.4|8871.8|8869.4|83
1700093700000|2023-11-16 00:15:00|8872|8869.6|8872.1|8869.7|8872.8|8870.4|8871.4|8869|85
1700094000000|2023-11-16 00:20:00|8871.8|8870.3|8871.7|8869.3|8872.4|8870.4|8870.6|8868.6|58
1700094300000|2023-11-16 00:25:00|8871.8|8869.4|8872.3|8869.9|8873|8870.6|8871.4|8869.3|64
1700094600000|2023-11-16 00:30:00|8872.2|8869.8|8871.8|8869.4|8873.2|8870.8|8871.4|8869|164
1700094900000|2023-11-16 00:35:00|8871.9|8869.5|8873|8870.6|8873.2|8870.8|8871.8|8869.4|74
1700095200000|2023-11-16 00:40:00|8873.1|8870.7|8874.5|8872.1|8874.6|8872.2|8873.1|8870.7|102
1700095500000|2023-11-16 00:45:00|8874.6|8872.2|8875.1|8872.7|8875.5|8873.1|8874.4|8872|106
1700095800000|2023-11-16 00:50:00|8875.2|8872.8|8875.9|8873.5|8875.9|8873.5|8874.3|8871.9|99
1700096100000|2023-11-16 00:55:00|8875.7|8873.3|8874.4|8872|8875.9|8873.5|8874.2|8871.8|103
1700096400000|2023-11-16 01:00:00|8874.3|8871.9|8873.9|8871.5|8875.1|8872.7|8872.7|8870.3|142
1700096700000|2023-11-16 01:05:00|8874|8871.6|8875.4|8873|8875.8|8873.4|8873.7|8871.3|111
1700097000000|2023-11-16 01:10:00|8875.7|8873.3|8877.5|8875.1|8877.5|8875.1|8875.3|8872.9|159
1700097300000|2023-11-16 01:15:00|8877.6|8875.2|8878.7|8876.3|8878.9|8876.5|8876.5|8874.1|256
1700097600000|2023-11-16 01:20:00|8878.6|8876.2|8877.3|8874.9|8878.9|8876.5|8877.1|8874.7|108
1700097900000|2023-11-16 01:25:00|8877.4|8875|8878.5|8876.1|8879.4|8877|8877.3|8874.9|183
1700098200000|2023-11-16 01:30:00|8878.7|8876.3|8880.7|8878.3|8881.8|8879.4|8878.7|8876.3|321
1700098500000|2023-11-16 01:35:00|8880.6|8878.2|8881.9|8879.5|8882.8|8880.4|8879.8|8877.4|240
1700098800000|2023-11-16 01:40:00|8881.8|8879.4|8881.2|8878.8|8882.6|8880.2|8880.4|8878|230
1700099100000|2023-11-16 01:45:00|8881.1|8878.7|8883.4|8881|8883.7|8881.3|8880.6|8878.2|316
1700099400000|2023-11-16 01:50:00|8883.5|8881.1|8883.2|8880.8|8884.7|8882.3|8882.8|8880.4|278
1700099700000|2023-11-16 01:55:00|8883.1|8880.7|8881.5|8879.1|8883.6|8881.2|8880.2|8877.8|174
1700100000000|2023-11-16 02:00:00|8881.4|8879|8884.1|8881.7|8884.3|8881.9|8881.1|8878.7|230
1700100300000|2023-11-16 02:05:00|8884|8881.6|8886.4|8884|8886.7|8884.3|8883.5|8881.1|256
1700100600000|2023-11-16 02:10:00|8886.3|8883.9|8884.8|8882.4|8887|8884.6|8884.8|8882.4|263
1700100900000|2023-11-16 02:15:00|8884.9|8882.5|8882.8|8880.4|8885|8882.6|8882.1|8879.8|206
1700101200000|2023-11-16 02:20:00|8882.9|8880.5|8883.4|8881|8884|8881.6|8882|8879.8|145
1700101500000|2023-11-16 02:25:00|8883.3|8880.9|8885.1|8882.7|8885.5|8883.1|8883.2|8880.8|202
1700101800000|2023-11-16 02:30:00|8885|8882.6|8888.3|8885.9|8888.4|8886|8884.8|8882.4|282
1700102100000|2023-11-16 02:35:00|8888.2|8885.8|8887.4|8885|8890.1|8887.7|8887.1|8884.7|291
1700102400000|2023-11-16 02:40:00|8887.2|8884.8|8887.6|8885.2|8888.5|8886.1|8886.3|8883.9|179
1700102700000|2023-11-16 02:45:00|8887.5|8885.1|8886.2|8883.8|8887.8|8885.4|8885.3|8882.9|189
1700103000000|2023-11-16 02:50:00|8886.3|8883.9|8887.7|8885.3|8889.3|8886.9|8886.3|8883.9|179
1700103300000|2023-11-16 02:55:00|8887.6|8885.2|8887.8|8885.4|8889.2|8886.8|8887.3|8884.9|215
1700103600000|2023-11-16 03:00:00|8887.9|8885.5|8886.5|8884.1|8888.5|8886.1|8886.5|8884.1|117
1700103900000|2023-11-16 03:05:00|8886.4|8884|8887.2|8884.8|8888.6|8886.2|8886.2|8883.8|127
1700104200000|2023-11-16 03:10:00|8887.1|8884.7|8886.2|8883.8|8887.4|8885|8886.1|8883.7|73
1700104500000|2023-11-16 03:15:00|8886.3|8883.9|8886.9|8884.5|8887.9|8885.5|8886.1|8883.7|132
1700104800000|2023-11-16 03:20:00|8887|8884.6|8887.7|8885.3|8888.2|8885.8|8886.9|8884.5|128
1700105100000|2023-11-16 03:25:00|8887.8|8885.4|8888.6|8886.2|8888.6|8886.2|8887.3|8884.9|156
1700105400000|2023-11-16 03:30:00|8888.5|8886.1|8888.5|8886.1|8889.1|8886.7|8887.9|8885.5|129
1700105700000|2023-11-16 03:35:00|8888.4|8886|8888.8|8886.4|8889.1|8886.7|8887.7|8885.3|105
1700106000000|2023-11-16 03:40:00|8888.7|8886.3|8888.2|8885.8|8888.9|8886.5|8888.2|8885.8|70
1700106300000|2023-11-16 03:45:00|8888.3|8885.9|8888.5|8886.1|8889.3|8886.9|8888.2|8885.8|84
1700106600000|2023-11-16 03:50:00|8888.6|8886.2|8888|8885.6|8889.3|8886.9|8887.6|8885.2|116
1700106900000|2023-11-16 03:55:00|8888.1|8885.7|8888.4|8886|8888.6|8886.2|8887.4|8885|122
1700107200000|2023-11-16 04:00:00|8888.5|8886.1|8887.9|8885.5|8889.1|8886.7|8887.8|8885.4|64
1700107500000|2023-11-16 04:05:00|8888|8885.6|8887.5|8885.1|8888.2|8885.8|8887.5|8885.1|112
1700107800000|2023-11-16 04:10:00|8887.4|8885|8888.2|8885.8|8888.3|8886.3|8887.4|8885|65
1700108100000|2023-11-16 04:15:00|8888.1|8885.7|8888|8885.6|8888.3|8885.9|8887.5|8885.1|107
1700108400000|2023-11-16 04:20:00|8888.1|8885.7|8886.7|8884.3|8888.2|8885.8|8886.4|8884|106
1700108700000|2023-11-16 04:25:00|8886.6|8884.2|8888.3|8885.9|8888.4|8886.4|8886.4|8884|73
1700109000000|2023-11-16 04:30:00|8888.2|8885.8|8888.3|8885.9|8888.4|8886|8887.6|8885.2|139
1700109300000|2023-11-16 04:35:00|8888.2|8885.8|8888.2|8885.8|8888.6|8886.4|8887.8|8885.6|62
1700109600000|2023-11-16 04:40:00|8888.1|8885.7|8887.8|8885.4|8888.8|8886.4|8887.4|8885|98
1700109900000|2023-11-16 04:45:00|8887.9|8885.5|8887.5|8885.1|8888|8885.6|8887.5|8885.1|60
1700110200000|2023-11-16 04:50:00|8887.6|8885.2|8886.5|8884.1|8887.6|8885.2|8886.4|8884|94
1700110500000|2023-11-16 04:55:00|8886.4|8884|8886.4|8884|8886.6|8884.2|8885.9|8883.5|136
1700110800000|2023-11-16 05:00:00|8886.5|8884.1|8886.7|8884.3|8887.2|8885|8886|8883.6|106
1700111100000|2023-11-16 05:05:00|8886.8|8884.4|8886.2|8883.8|8887.6|8885.2|8886.1|8883.7|152
1700111400000|2023-11-16 05:10:00|8886.1|8883.7|8886.1|8883.7|8886.6|8884.2|8885.9|8883.5|107
1700111700000|2023-11-16 05:15:00|8886.2|8883.8|8885.8|8883.4|8886.7|8884.3|8885.7|8883.3|89
1700112000000|2023-11-16 05:20:00|8886|8883.6|8885.9|8883.5|8886.5|8884.1|8885.6|8883.2|146
1700112300000|2023-11-16 05:25:00|8885.8|8883.4|8886.7|8884.3|8886.7|8884.3|8885.6|8883.2|118
1700112600000|2023-11-16 05:30:00|8886.8|8884.4|8886.8|8884.4|8886.8|8884.4|8886.3|8883.9|106
1700112900000|2023-11-16 05:35:00|8887.1|8884.7|8886.8|8884.4|8887.3|8884.9|8886.3|8883.9|93
1700113200000|2023-11-16 05:40:00|8886.9|8884.5|8887.8|8885.4|8887.8|8885.4|8886.4|8884|96
1700113500000|2023-11-16 05:45:00|8887.9|8885.5|8888.7|8886.3|8888.7|8886.3|8887.1|8884.7|133
1700113800000|2023-11-16 05:50:00|8888.6|8886.2|8888.3|8885.9|8888.9|8886.5|8888.1|8885.7|117
1700114100000|2023-11-16 05:55:00|8888.4|8886|8886.2|8883.8|8888.4|8886|8886.1|8883.7|131
1700114400000|2023-11-16 06:00:00|8886.6|8884.2|8884.7|8882.3|8886.6|8884.2|8884.4|8882|210
1700114700000|2023-11-16 06:05:00|8884.6|8882.2|8885.3|8882.9|8885.4|8883|8884.2|8881.8|105
1700115000000|2023-11-16 06:10:00|8885.2|8882.8|8885.7|8883.3|8886.5|8884.1|8885.2|8882.8|141
1700115300000|2023-11-16 06:15:00|8885.6|8883.2|8885.3|8882.9|8886.1|8883.7|8885|8882.6|169
1700115600000|2023-11-16 06:20:00|8885.4|8883|8884.2|8881.8|8885.8|8883.4|8883.6|8881.2|183
1700115900000|2023-11-16 06:25:00|8884.3|8881.9|8885.3|8882.9|8885.5|8883.1|8883.9|8881.5|112
1700116200000|2023-11-16 06:30:00|8885.4|8883|8885.3|8883.8|8886|8884.5|8884.6|8883|104
1700116500000|2023-11-16 06:35:00|8885.4|8883.9|8885.8|8884.3|8885.9|8884.4|8884.9|8883.3|120
1700116800000|2023-11-16 06:40:00|8885.9|8884.4|8883.9|8882.4|8886.2|8884.4|8883.5|8881.7|113
1700117100000|2023-11-16 06:45:00|8884.1|8882.6|8884.4|8882.9|8884.4|8882.9|8883.4|8881.6|123
1700117400000|2023-11-16 06:50:00|8884.8|8883.3|8884|8881.6|8885|8883.5|8883.2|8880.8|101
1700117700000|2023-11-16 06:55:00|8884.2|8881.8|8882.8|8880.4|8884.4|8882|8882.4|8880|78
1700118000000|2023-11-16 07:00:00|8882.9|8880.5|8884|8882.5|8884.4|8882.6|8882|8879.6|227
1700118300000|2023-11-16 07:05:00|8884.1|8882.6|8883.7|8882.2|8886.2|8884.7|8883.5|8882|210
1700118600000|2023-11-16 07:10:00|8883.8|8882.3|8883.9|8882.4|8884.4|8882.9|8883.5|8882|160
1700118900000|2023-11-16 07:15:00|8884|8882.5|8887.1|8885.6|8887.5|8886|8883.9|8882.4|175
1700119200000|2023-11-16 07:20:00|8887.2|8885.7|8886|8884.5|8888.2|8886.7|8885.9|8884.4|127
1700119500000|2023-11-16 07:25:00|8886.1|8884.6|8885.3|8882.9|8887.6|8886.1|8884.8|8882.9|139
1700119800000|2023-11-16 07:30:00|8885.4|8883|8886.2|8883.8|8887.4|8885|8884.8|8882.4|271
1700120100000|2023-11-16 07:35:00|8886.3|8883.9|8887.7|8886.2|8888.7|8887.2|8886.3|8883.9|212
1700120400000|2023-11-16 07:40:00|8887.6|8886.1|8884.9|8883.4|8888.3|8886.8|8884.1|8882.6|202
1700120700000|2023-11-16 07:45:00|8885.1|8883.6|8886.1|8883.7|8886.6|8884.3|8883.4|8881.5|268
1700121000000|2023-11-16 07:50:00|8886|8883.6|8885.8|8884.3|8886.2|8884.5|8883.3|8881.8|233
1700121300000|2023-11-16 07:55:00|8885.9|8884.4|8886.9|8885.4|8886.9|8885.4|8885.1|8883.6|172
1700121600000|2023-11-16 08:00:00|8887|8885.5|8886.8|8884.4|8889.9|8887.5|8885.1|8883|483
1700121900000|2023-11-16 08:05:00|8886.6|8884.2|8889.5|8887.1|8890.1|8887.7|8886|8883.6|368
1700122200000|2023-11-16 08:10:00|8889.7|8887.3|8888.3|8886.8|8889.8|8887.9|8886.3|8884.8|274
1700122500000|2023-11-16 08:15:00|8888.4|8886.9|8888.2|8886.7|8891.6|8889.2|8887.5|8886|212
1700122800000|2023-11-16 08:20:00|8888.3|8886.8|8885.6|8884.1|8888.5|8887|8885.3|8883.8|199
1700123100000|2023-11-16 08:25:00|8885.7|8884.2|8889.2|8886.8|8889.4|8887|8885.6|8884.1|265
1700123400000|2023-11-16 08:30:00|8889|8886.6|8888.6|8887.1|8891.7|8889.9|8888|8886.5|271
1700123700000|2023-11-16 08:35:00|8888.8|8887.3|8889.8|8887.4|8890.6|8888.6|8887.9|8886.3|269
1700124000000|2023-11-16 08:40:00|8889.9|8887.5|8888.6|8886.2|8890.3|8887.9|8887.3|8884.9|312
1700124300000|2023-11-16 08:45:00|8888.5|8886.1|8887.2|8885.7|8890.1|8888.6|8886.1|8884.6|255
1700124600000|2023-11-16 08:50:00|8887.3|8885.8|8887.5|8885.1|8888.8|8886.4|8884.8|8882.4|310
1700124900000|2023-11-16 08:55:00|8887.6|8885.2|8884.5|8883|8887.6|8885.9|8884.5|8882.6|233
1700125200000|2023-11-16 09:00:00|8884.4|8882.9|8883.4|8881.9|8885|8883.1|8882.5|8881|261
1700125500000|2023-11-16 09:05:00|8883.5|8882|8883|8881.5|8885.4|8883.7|8882.6|8880.6|259
1700125800000|2023-11-16 09:10:00|8883.1|8881.6|8883.8|8881.4|8887.4|8885|8883|8880.9|259
1700126100000|2023-11-16 09:15:00|8884|8881.6|8882.5|8880.1|8884|8881.6|8880.1|8878.1|315
1700126400000|2023-11-16 09:20:00|8882.4|8880|8883.8|8881.4|8883.9|8881.6|8881.8|8879.4|186
1700126700000|2023-11-16 09:25:00|8883.9|8881.5|8888.2|8885.8|8888.3|8885.9|8883.5|8881.4|176
1700127000000|2023-11-16 09:30:00|8888.3|8885.9|8887.4|8885.9|8889.2|8887.5|8886|8884.5|233
1700127300000|2023-11-16 09:35:00|8887.5|8886|8893.2|8890.8|8893.5|8891.1|8887.5|8886|251
1700127600000|2023-11-16 09:40:00|8893.1|8890.7|8892.4|8890.9|8893.9|8891.8|8891.4|8889.2|271
1700127900000|2023-11-16 09:45:00|8892.3|8890.8|8894.5|8892.1|8895.3|8893.5|8892.2|8890.2|186
1700128200000|2023-11-16 09:50:00|8894.6|8892.2|8895.7|8893.3|8898|8895.6|8893.4|8891.9|267
1700128500000|2023-11-16 09:55:00|8895.8|8893.4|8893.3|8890.9|8896.7|8894.3|8893.1|8890.7|275
1700128800000|2023-11-16 10:00:00|8892.9|8891.4|8892.1|8890.6|8895.2|8893.7|8892|8889.8|291
1700129100000|2023-11-16 10:05:00|8892.2|8890.7|8889.9|8887.5|8893.8|8891.4|8889.5|8887.2|210
1700129400000|2023-11-16 10:10:00|8889.8|8887.4|8893|8891.5|8893.7|8891.7|8889.6|8887.2|237
1700129700000|2023-11-16 10:15:00|8893.1|8891.6|8890.8|8888.4|8893.8|8891.7|8890|8887.6|178
1700130000000|2023-11-16 10:20:00|8890.7|8888.3|8890.8|8888.4|8891.9|8889.5|8890.3|8887.9|159
1700130300000|2023-11-16 10:25:00|8890.7|8888.3|8888.7|8886.3|8891.1|8888.7|8887.9|8885.5|161
1700130600000|2023-11-16 10:30:00|8888.8|8886.4|8888.9|8886.5|8889.4|8887|8887.6|8885.2|155
1700130900000|2023-11-16 10:35:00|8889|8886.6|8891.6|8889.2|8892.1|8889.7|8888.7|8886.3|239
1700131200000|2023-11-16 10:40:00|8891.5|8889.1|8888.8|8886.4|8892.5|8890.4|8888.5|8886.1|260
1700131500000|2023-11-16 10:45:00|8888.9|8886.5|8888.8|8886.4|8890.5|8888.1|8888.7|8886.3|183
1700131800000|2023-11-16 10:50:00|8888.4|8886.9|8887.8|8886.3|8888.5|8887|8887.2|8884.8|136
1700132100000|2023-11-16 10:55:00|8887.9|8886.4|8888.6|8887.1|8890.5|8889|8887.7|8886.2|135
1700132400000|2023-11-16 11:00:00|8888.7|8887.2|8887.6|8885.2|8889.6|8887.3|8887.6|8885.2|188
1700132700000|2023-11-16 11:05:00|8887.7|8885.3|8887.9|8885.5|8888.3|8886|8885.9|8883.5|163
1700133000000|2023-11-16 11:10:00|8888|8885.6|8888.6|8886.2|8890|8887.6|8887.9|8885.5|153
1700133300000|2023-11-16 11:15:00|8889|8886.6|8885.4|8883|8889.2|8886.8|8885.3|8882.9|151
1700133600000|2023-11-16 11:20:00|8885.3|8882.9|8883.8|8881.4|8885.9|8883.5|8883.3|8880.9|149
1700133900000|2023-11-16 11:25:00|8884|8881.6|8883.9|8882.4|8885.3|8883.4|8882.8|8880.8|180
1700134200000|2023-11-16 11:30:00|8884|8882.5|8886.5|8884.1|8886.8|8884.4|8883.3|8881.2|220
1700134500000|2023-11-16 11:35:00|8886.4|8884|8888.7|8886.3|8888.8|8886.4|8886.4|8884|152
1700134800000|2023-11-16 11:40:00|8888.8|8886.4|8889.1|8886.7|8890.1|8887.7|8888|8885.6|158
1700135100000|2023-11-16 11:45:00|8888.9|8886.5|8889.5|8887.1|8889.7|8887.6|8888.3|8886.1|191
1700135400000|2023-11-16 11:50:00|8889.4|8887|8888|8886.5|8889.8|8887.7|8888|8885.9|182
1700135700000|2023-11-16 11:55:00|8888.7|8886.3|8886.5|8885|8888.7|8887|8885.4|8883.9|186
1700136000000|2023-11-16 12:00:00|8886.4|8884.9|8888.7|8887.2|8889.1|8887.6|8886.3|8884.8|188
1700136300000|2023-11-16 12:05:00|8888.8|8887.3|8894.1|8892.6|8894.9|8893.4|8888.7|8887.2|216
1700136600000|2023-11-16 12:10:00|8894|8892.5|8895.1|8893.6|8895.9|8894.4|8892.9|8891.4|212
1700136900000|2023-11-16 12:15:00|8895.3|8893.8|8897.1|8895.6|8897.3|8895.8|8893|8891.5|263
1700137200000|2023-11-16 12:20:00|8897.2|8895.7|8896.1|8894.6|8900.4|8898.5|8895.8|8894.3|272
1700137500000|2023-11-16 12:25:00|8896.2|8894.7|8897|8895.5|8897.5|8896|8895.7|8893.6|175
1700137800000|2023-11-16 12:30:00|8896.9|8895.4|8896.1|8893.7|8897.2|8895.7|8894.2|8892|274
1700138100000|2023-11-16 12:35:00|8895.9|8893.5|8897.1|8895.6|8897.4|8895.9|8894.7|8893.2|252
1700138400000|2023-11-16 12:40:00|8897.2|8895.7|8898.4|8896|8900.6|8898.6|8897.1|8894.7|232
1700138700000|2023-11-16 12:45:00|8898.1|8895.7|8898.5|8896.1|8900.3|8898|8898.1|8895.7|216
1700139000000|2023-11-16 12:50:00|8898.6|8896.2|8899.4|8897|8901.1|8898.7|8898|8895.8|225
1700139300000|2023-11-16 12:55:00|8899.5|8897.1|8899.4|8897.9|8901|8898.6|8898.6|8896.6|227
1700139600000|2023-11-16 13:00:00|8899.3|8897.8|8897.1|8895.6|8900.9|8899.4|8896.1|8894.6|226
1700139900000|2023-11-16 13:05:00|8897.2|8895.7|8897.2|8895.7|8899.2|8897.2|8896.6|8894.6|265
1700140200000|2023-11-16 13:10:00|8897.1|8895.6|8898.7|8897.2|8900.6|8899.1|8897.1|8895.6|234
1700140500000|2023-11-16 13:15:00|8898.6|8897.1|8896.1|8894.6|8898.8|8897.3|8895.4|8893.9|208
1700140800000|2023-11-16 13:20:00|8896.8|8895.3|8892.4|8890.9|8897.1|8895.6|8890.8|8889.3|344
1700141100000|2023-11-16 13:25:00|8892.7|8891.2|8895|8890|8896.2|8893.8|8892.7|8889.5|303
1700141400000|2023-11-16 13:30:00|8895.1|8890.1|8884.4|8882|8895.1|8890.1|8883.9|8881.4|998
1700141700000|2023-11-16 13:35:00|8884.2|8881.8|8876.4|8874.9|8885.4|8883.8|8876.4|8874.2|755
1700142000000|2023-11-16 13:40:00|8876.2|8874.7|8878.6|8876.2|8881.3|8878.9|8875.1|8873.2|588
1700142300000|2023-11-16 13:45:00|8878.5|8876.1|8875.4|8873.9|8878.5|8876.1|8872.9|8871|627
1700142600000|2023-11-16 13:50:00|8875.3|8873.8|8877.2|8875.7|8878.6|8876.5|8873.8|8871.6|437
1700142900000|2023-11-16 13:55:00|8877.1|8875.6|8874.3|8871.9|8878.3|8876.8|8873.4|8871.6|369
1700143200000|2023-11-16 14:00:00|8875.3|8871.4|8875.3|8871.4|8877.9|8874.7|8874.4|8870.5|674
1700143500000|2023-11-16 14:05:00|8875.4|8871.5|8877.8|8873.9|8879.2|8875.4|8874.8|8870.9|1028
1700143800000|2023-11-16 14:10:00|8877.6|8873.7|8876.9|8873|8878.1|8874.3|8875.1|8871.2|340
1700144100000|2023-11-16 14:15:00|8876.4|8874|8880.1|8878.6|8880.8|8879.3|8870.9|8868.5|565
1700144400000|2023-11-16 14:20:00|8880|8878.5|8880.8|8879.3|8881.4|8879.9|8877.7|8876.2|407
1700144700000|2023-11-16 14:25:00|8880.9|8879.4|8882.5|8881|8884.9|8883.4|8880.9|8879.4|467
1700145000000|2023-11-16 14:30:00|8882.4|8880.9|8879.2|8877.7|8882.8|8881.3|8877|8875.4|527
1700145300000|2023-11-16 14:35:00|8879.1|8877.6|8875.9|8874.4|8881|8878.9|8874.2|8872.7|429
1700145600000|2023-11-16 14:40:00|8875.7|8874.2|8875.8|8873.4|8880.7|8878.7|8873.4|8871.3|596
1700145900000|2023-11-16 14:45:00|8875.7|8873.3|8872.7|8871.2|8875.7|8873.6|8870.2|8868.7|436
1700146200000|2023-11-16 14:50:00|8872.6|8871.1|8872.9|8871.4|8875.4|8873.9|8871.4|8869.9|460
1700146500000|2023-11-16 14:55:00|8872.7|8871.2|8869|8866.6|8873|8871.5|8867|8865.5|403
1700146800000|2023-11-16 15:00:00|8868.8|8866.4|8867.4|8865|8868.9|8867.3|8864.4|8862.9|473
1700147100000|2023-11-16 15:05:00|8867.5|8865.1|8862.5|8861|8867.5|8865.6|8862.1|8859.9|496
1700147400000|2023-11-16 15:10:00|8862.6|8861.1|8861.5|8860|8867.2|8865.7|8859.1|8857.1|519
1700147700000|2023-11-16 15:15:00|8861.4|8859.9|8862.7|8861.2|8863.8|8861.4|8859.7|8857.9|521
1700148000000|2023-11-16 15:20:00|8862.6|8861.1|8856.6|8855.1|8862.6|8861.1|8856.1|8854.6|465
1700148300000|2023-11-16 15:25:00|8856.9|8855.4|8859.8|8858.3|8861.1|8859.6|8855.1|8853.6|527
1700148600000|2023-11-16 15:30:00|8859.9|8858.4|8860.2|8858.7|8860.9|8859.4|8856.4|8854.9|483
1700148900000|2023-11-16 15:35:00|8860.3|8858.8|8864.4|8862.9|8864.8|8863.3|8860.2|8858.7|467
1700149200000|2023-11-16 15:40:00|8864.7|8863.2|8873|8871.5|8873.7|8872.2|8864.6|8863.1|493
1700149500000|2023-11-16 15:45:00|8873.1|8871.6|8873.7|8872.2|8878.7|8876.7|8872.6|8870.8|578
1700149800000|2023-11-16 15:50:00|8873.9|8872.4|8876.1|8874.6|8877.2|8875.3|8873.8|8871.9|519
1700150100000|2023-11-16 15:55:00|8876|8874.5|8874.5|8873|8876.4|8874.9|8873.2|8871.7|437
1700150400000|2023-11-16 16:00:00|8874.6|8873.1|8869.2|8867.7|8877.3|8875.8|8869.1|8867.1|461
1700150700000|2023-11-16 16:05:00|8869.3|8867.8|8869.8|8868.3|8871.7|8870.2|8869.1|8867|303
1700151000000|2023-11-16 16:10:00|8869.7|8868.2|8870.4|8868.9|8871.4|8869.4|8867.6|8865.7|361
1700151300000|2023-11-16 16:15:00|8870.7|8869.2|8873.5|8872|8874.7|8873.1|8870.4|8868.4|336
1700151600000|2023-11-16 16:20:00|8873.4|8871.9|8875.9|8873.5|8876.2|8874.2|8872.2|8869.8|417
1700151900000|2023-11-16 16:25:00|8876.2|8873.8|8877.1|8874.7|8880.4|8878.2|8875.5|8873.4|598
1700152200000|2023-11-16 16:30:00|8877.4|8875|8878.3|8875.9|8879.9|8877.5|8875.5|8873.1|533
1700152500000|2023-11-16 16:35:00|8877.9|8875.5|8877.9|8875.5|8880.7|8878.3|8876.7|8874.3|271
1700152800000|2023-11-16 16:40:00|8877.8|8875.4|8881.2|8878.8|8881.3|8878.9|8876.5|8874.1|269
1700153100000|2023-11-16 16:45:00|8880.9|8878.5|8879.5|8878|8884.3|8882.7|8879|8877.2|458
1700153400000|2023-11-16 16:50:00|8879.4|8877.9|8885.1|8883.6|8885.4|8883.7|8878.7|8877|390
1700153700000|2023-11-16 16:55:00|8885.2|8883.7|8883.3|8881.8|8887|8884.9|8883.1|8881.6|285
1700154000000|2023-11-16 17:00:00|8883.4|8881.9|8885.8|8884.3|8885.9|8884.4|8883.1|8881.6|250
1700154300000|2023-11-16 17:05:00|8885.7|8884.2|8885.7|8883.3|8887|8884.7|8883.9|8882.4|230
1700154600000|2023-11-16 17:10:00|8885.9|8883.5|8881.4|8879|8885.9|8883.5|8881|8878.6|325
1700154900000|2023-11-16 17:15:00|8881.5|8879.1|8880.6|8878.2|8883.3|8881.3|8879.6|8877.4|359
1700155200000|2023-11-16 17:20:00|8880.7|8878.3|8882.9|8880.5|8883.3|8881.4|8880.6|8878.2|280
1700155500000|2023-11-16 17:25:00|8882.8|8880.4|8879.3|8876.9|8882.9|8880.7|8878.5|8876.4|147
1700155800000|2023-11-16 17:30:00|8879.4|8877|8880.7|8878.3|8880.8|8879.1|8878.7|8876.3|134
1700156100000|2023-11-16 17:35:00|8880.8|8878.4|8881.6|8880.1|8882.9|8880.6|8880.4|8878.3|121
1700156400000|2023-11-16 17:40:00|8881.5|8880|8880.3|8878.8|8882|8880.5|8879.7|8877.9|162
1700156700000|2023-11-16 17:45:00|8880.2|8878.7|8881|8879.5|8881.5|8880|8880.2|8878.6|172
1700157000000|2023-11-16 17:50:00|8880.9|8879.4|8881.6|8880.1|8882.2|8880.7|8880.4|8878.5|143
1700157300000|2023-11-16 17:55:00|8881.8|8880.3|8880.3|8877.9|8882.5|8880.8|8878.9|8876.7|176
1700157600000|2023-11-16 18:00:00|8880.2|8877.8|8879.5|8877.1|8880.3|8878.2|8877.5|8875.1|167
1700157900000|2023-11-16 18:05:00|8879.6|8877.2|8880|8877.6|8880.2|8877.9|8876.9|8874.5|312
1700158200000|2023-11-16 18:10:00|8879.9|8877.5|8881.8|8880.3|8882.4|8880.8|8879.1|8877.1|185
1700158500000|2023-11-16 18:15:00|8881.9|8880.4|8884.8|8883.3|8885.2|8883.7|8881.6|8879.7|177
1700158800000|2023-11-16 18:20:00|8884.7|8883.2|8885.6|8883.2|8886.7|8885.2|8884.7|8882.9|98
1700159100000|2023-11-16 18:25:00|8885.2|8883.7|8884.2|8882.7|8885.4|8883.8|8883.5|8881.5|107
1700159400000|2023-11-16 18:30:00|8884.1|8882.6|8882.8|8880.4|8884.8|8882.8|8882|8880|144
1700159700000|2023-11-16 18:35:00|8882.7|8880.3|8881.1|8879.6|8882.8|8880.8|8880.3|8878.8|121
1700160000000|2023-11-16 18:40:00|8881.2|8879.7|8881.3|8879.8|8882.3|8880.8|8880.9|8879.4|93
1700160300000|2023-11-16 18:45:00|8881.1|8879.6|8885.3|8883.8|8886.1|8884.6|8881.1|8879.6|122
1700160600000|2023-11-16 18:50:00|8885.2|8883.7|8883.9|8882.4|8885.4|8883.9|8883.1|8881.6|136
1700160900000|2023-11-16 18:55:00|8884|8882.5|8885.6|8884.1|8887|8884.6|8883.9|8881.8|114
1700161200000|2023-11-16 19:00:00|8885.5|8884|8884.9|8883.4|8886.5|8884.6|8884.9|8882.7|168
1700161500000|2023-11-16 19:05:00|8885|8883.5|8886.6|8884.2|8886.8|8884.4|8884.2|8882.6|161
1700161800000|2023-11-16 19:10:00|8886.1|8884.6|8887.1|8885.6|8888|8886.5|8885.3|8883.3|153
1700162100000|2023-11-16 19:15:00|8887|8885.5|8886|8884.5|8887.4|8885.9|8885.9|8884|128
1700162400000|2023-11-16 19:20:00|8885.9|8884.4|8885.3|8883.8|8886.8|8884.9|8885.2|8883.3|140
1700162700000|2023-11-16 19:25:00|8885.5|8884|8886.6|8885.1|8886.8|8885.3|8885.2|8883.7|106
1700163000000|2023-11-16 19:30:00|8886.4|8884.9|8885.5|8884|8886.4|8884.9|8884.2|8882.7|91
1700163300000|2023-11-16 19:35:00|8885.4|8883.9|8885.7|8884.2|8885.7|8884.2|8884.4|8882.9|90
1700163600000|2023-11-16 19:40:00|8885.6|8884.1|8887.1|8885.6|8887.3|8885.8|8885.6|8884.1|148
1700163900000|2023-11-16 19:45:00|8887.2|8885.7|8886.6|8885.1|8888.3|8886.8|8886.6|8885.1|132
1700164200000|2023-11-16 19:50:00|8886.5|8885|8886|8884.5|8887.1|8885.1|8885.6|8883.7|120
1700164500000|2023-11-16 19:55:00|8885.9|8884.4|8886.4|8884.9|8887.3|8885.8|8885|8883.3|169
1700164800000|2023-11-16 20:00:00|8887.3|8884.3|8887.3|8884.3|8887.4|8884.4|8886.5|8883.5|143
1700165100000|2023-11-16 20:05:00|8887.2|8884.2|8888.1|8885.1|8888.6|8885.1|8886.9|8883.9|141
1700165400000|2023-11-16 20:10:00|8887.9|8884.9|8888.3|8885.3|8888.4|8885.4|8887|8884|129
1700165700000|2023-11-16 20:15:00|8888.4|8885.4|8891.3|8888.3|8891.5|8888.5|8888.4|8885.4|207
1700166000000|2023-11-16 20:20:00|8891.2|8888.2|8891.2|8887.3|8891.3|8888.2|8890.3|8886.9|170
1700166300000|2023-11-16 20:25:00|8890.9|8887.9|8892.4|8888.5|8892.5|8888.6|8890.3|8886.7|119
1700166600000|2023-11-16 20:30:00|8891.5|8889.1|8889.1|8887.6|8891.6|8889.6|8888.6|8887.1|153
1700166900000|2023-11-16 20:35:00|8888.9|8887.4|8890.7|8888.3|8890.8|8888.4|8888.8|8887.2|107
1700167200000|2023-11-16 20:40:00|8890.8|8888.4|8891.8|8890.3|8891.9|8890.4|8890.4|8888.2|113
1700167500000|2023-11-16 20:45:00|8891.9|8890.4|8892|8889.6|8892.3|8890.4|8891.4|8889.3|139
1700167800000|2023-11-16 20:50:00|8892.1|8889.7|8891|8889.5|8892.2|8890.2|8890|8888.5|141
1700168100000|2023-11-16 20:55:00|8891.1|8889.6|8892.2|8890.7|8892.2|8890.7|8890.9|8889.4|141
1700168400000|2023-11-16 21:00:00|8892|8890.5|8891|8889.5|8892.2|8890.7|8890.7|8889.2|62
1700168700000|2023-11-16 21:05:00|8890.9|8889.4|8890.3|8888.8|8891.1|8889.4|8890.3|8888.4|62
1700169000000|2023-11-16 21:10:00|8890.4|8888.9|8891.1|8888.7|8891.1|8889.1|8890.2|8888.3|36
1700169300000|2023-11-16 21:15:00|8891.2|8888.8|8890.2|8888.7|8891.2|8889.5|8889.8|8888|70
1700169600000|2023-11-16 21:20:00|8890.3|8888.8|8890.9|8889.4|8890.9|8889.4|8889.7|8888.2|132
1700169900000|2023-11-16 21:25:00|8890.8|8889.3|8890.2|8888.7|8892|8890.5|8890.2|8888.7|49
1700170200000|2023-11-16 21:30:00|8890.3|8888.8|8890.6|8888.2|8890.6|8888.8|8890.1|8888.2|27
1700170500000|2023-11-16 21:35:00|8890.2|8888.7|8889.7|8887.3|8890.6|8888.7|8889.3|8887.3|35
1700170800000|2023-11-16 21:40:00|8889.6|8887.2|8889.2|8886.8|8889.8|8887.4|8889.2|8886.8|16
1700171100000|2023-11-16 21:45:00|8889.3|8886.9|8889.1|8886.7|8889.4|8887|8888.6|8886.2|63
1700171400000|2023-11-16 21:50:00|8889|8886.6|8887.9|8885.5|8889.1|8886.7|8887.8|8885.4|79
1700171700000|2023-11-16 21:55:00|8888.6|8884.7|8890.1|8883.6|8890.3|8885.6|8888.3|8883.2|124
1700172000000|2023-11-16 22:00:00|8889.7|8883.2|8889.7|8883.2|8889.7|8883.2|8889.7|8883.2|1
1700172300000|2023-11-16 22:05:00|8888.9|8882.4|8890.7|8884.2|8891|8884.5|8888.9|8882.4|18
1700172600000|2023-11-16 22:10:00|8891|8884.5|8891.3|8884.8|8891.4|8884.9|8890.5|8884|100
1700172900000|2023-11-16 22:15:00|8890.9|8884.4|8892.9|8886.4|8893|8886.5|8890.8|8884.3|20
1700173200000|2023-11-16 22:20:00|8892.5|8886|8887.7|8881.2|8892.5|8886|8887.5|8881|55
1700173500000|2023-11-16 22:25:00|8887.6|8881.1|8888.1|8881.6|8888.4|8881.9|8887.2|8880.7|165
1700173800000|2023-11-16 22:30:00|8888.2|8881.7|8889.2|8882.7|8889.4|8882.9|8888.2|8881.7|238
1700174100000|2023-11-16 22:35:00|8889.1|8882.6|8889.2|8882.7|8889.6|8883.1|8887.9|8881.4|448
1700174400000|2023-11-16 22:40:00|8889.3|8882.8|8889.2|8882.7|8889.6|8883.1|8888.7|8882.2|469
1700174700000|2023-11-16 22:45:00|8889.3|8882.8|8889.3|8882.8|8889.6|8883.1|8888.6|8882.1|301
1700175000000|2023-11-16 22:50:00|8889.1|8882.6|8888.6|8882.1|8889.4|8882.9|8888.6|8882.1|268
1700175300000|2023-11-16 22:55:00|8888.8|8882.3|8889|8882.5|8889.7|8883.2|8888.5|8882|164
1700175600000|2023-11-16 23:00:00|8889.2|8882.7|8889.5|8884.2|8891|8884.5|8889.2|8882.7|97
1700175900000|2023-11-16 23:05:00|8888.8|8885|8888.1|8885.5|8889.5|8885.6|8888|8884.5|77
1700176200000|2023-11-16 23:10:00|8888|8885.4|8885.9|8883.5|8888.2|8885.8|8885.9|8883.5|56
1700176500000|2023-11-16 23:15:00|8885.8|8883.4|8885.8|8883.4|8886.1|8883.7|8885.6|8883.2|49
1700176800000|2023-11-16 23:20:00|8885.9|8883.5|8885.1|8882.7|8885.9|8883.5|8885|8882.6|50
1700177100000|2023-11-16 23:25:00|8884.9|8882.5|8884.5|8882.1|8885.1|8882.7|8884.3|8881.9|58
1700177400000|2023-11-16 23:30:00|8885.2|8881.3|8885.1|8882.1|8886|8882.1|8884.9|8881|170
1700177700000|2023-11-16 23:35:00|8885.5|8881.6|8885.5|8881.6|8886.1|8882.2|8885|8881.1|110
1700178000000|2023-11-16 23:40:00|8885.9|8882|8886.1|8882.2|8886.1|8882.2|8885.5|8881.6|96
1700178300000|2023-11-16 23:45:00|8885.2|8882.8|8885.2|8882.8|8885.4|8883|8885.1|8882.7|37
1700178600000|2023-11-16 23:50:00|8885.3|8882.9|8885.7|8883.3|8886.1|8883.7|8885.2|8882.8|39
1700178900000|2023-11-16 23:55:00|8885.8|8883.4|8886.6|8884.2|8886.8|8884.4|8885.7|8883.3|43
1700179200000|2023-11-17 00:00:00|8886.5|8884.1|8885.4|8883|8886.6|8884.2|8885.2|8882.8|68
1700179500000|2023-11-17 00:05:00|8885.5|8883.1|8885.2|8882.8|8885.5|8883.1|8883.9|8881.5|59
1700179800000|2023-11-17 00:10:00|8885.1|8882.7|8885|8882.6|8885.7|8883.3|8884.9|8882.5|36
1700180100000|2023-11-17 00:15:00|8885.1|8882.7|8887.4|8885|8887.6|8885.2|8885|8882.6|119
1700180400000|2023-11-17 00:20:00|8887.5|8885.1|8887.7|8885.3|8887.9|8885.5|8886.9|8884.5|91
1700180700000|2023-11-17 00:25:00|8887.8|8885.4|8887.1|8884.7|8887.8|8885.4|8886.7|8884.3|110
1700181000000|2023-11-17 00:30:00|8887.2|8884.8|8885.6|8883.2|8888.2|8885.8|8885.3|8882.9|109
1700181300000|2023-11-17 00:35:00|8885.7|8883.3|8886.6|8884.2|8886.6|8884.2|8885.4|8883.1|66
1700181600000|2023-11-17 00:40:00|8886.9|8884.5|8886.8|8884.4|8887|8884.6|8886.5|8884.1|74
1700181900000|2023-11-17 00:45:00|8886.7|8884.3|8887.2|8884.8|8887.8|8885.4|8886.5|8884.1|64
1700182200000|2023-11-17 00:50:00|8887|8884.6|8884.7|8882.3|8887|8884.6|8884.3|8881.9|108
1700182500000|2023-11-17 00:55:00|8884.6|8882.2|8887|8884.6|8888.4|8886|8883.6|8881.2|164
1700182800000|2023-11-17 01:00:00|8886.9|8884.5|8885.1|8882.7|8887.4|8885|8884|8881.6|166
1700183100000|2023-11-17 01:05:00|8885|8882.6|8887.4|8885|8888|8885.6|8884.5|8882.1|196
1700183400000|2023-11-17 01:10:00|8887.3|8884.9|8888.4|8886|8888.5|8886.1|8886.6|8884.2|109
1700183700000|2023-11-17 01:15:00|8888.3|8885.9|8888.4|8886|8889.8|8887.4|8887.6|8885.2|144
1700184000000|2023-11-17 01:20:00|8888.3|8885.9|8888.2|8885.8|8889.5|8887.1|8888.1|8885.7|123
1700184300000|2023-11-17 01:25:00|8888.1|8885.7|8888.8|8886.4|8888.9|8886.5|8887.6|8885.2|68
1700184600000|2023-11-17 01:30:00|8888.9|8886.5|8890.7|8888.3|8891.4|8889|8888.8|8886.4|135
1700184900000|2023-11-17 01:35:00|8890.5|8888.1|8890.1|8887.7|8890.9|8888.5|8890|8887.6|82
1700185200000|2023-11-17 01:40:00|8890|8887.6|8890.2|8887.8|8890.6|8888.2|8889.1|8886.7|73
1700185500000|2023-11-17 01:45:00|8890|8887.6|8889.1|8886.7|8890.1|8887.7|8889|8886.6|75
1700185800000|2023-11-17 01:50:00|8889.2|8886.8|8888.2|8885.8|8889.2|8886.8|8887.1|8884.7|75
1700186100000|2023-11-17 01:55:00|8888.1|8885.7|8890.4|8888|8890.6|8888.2|8888.1|8885.7|104
1700186400000|2023-11-17 02:00:00|8891.2|8887.3|8888.1|8884.2|8891.5|8887.6|8888|8884.1|115
1700186700000|2023-11-17 02:05:00|8888|8884.1|8888.9|8885|8889.9|8886|8888|8884.1|136
1700187000000|2023-11-17 02:10:00|8889|8885.1|8890.1|8886.2|8890.9|8887|8889|8885.1|81
1700187300000|2023-11-17 02:15:00|8889.6|8887.2|8890|8887.6|8890.4|8888|8889.2|8886.8|85
1700187600000|2023-11-17 02:20:00|8890.1|8887.7|8890|8887.6|8890.1|8887.7|8889.7|8887.3|108
1700187900000|2023-11-17 02:25:00|8890.2|8887.8|8890.3|8888.8|8891.1|8889.3|8890.1|8887.7|88
1700188200000|2023-11-17 02:30:00|8890.5|8889|8889.6|8887.2|8891|8889.4|8889|8886.9|163
1700188500000|2023-11-17 02:35:00|8889.7|8887.3|8890.4|8888|8890.4|8888|8888.6|8886.6|83
1700188800000|2023-11-17 02:40:00|8890.6|8888.2|8892.3|8889.9|8892.9|8890.5|8890.5|8888.2|198
1700189100000|2023-11-17 02:45:00|8893|8889.1|8890.9|8887|8893.6|8889.7|8890.4|8886.5|318
1700189400000|2023-11-17 02:50:00|8891|8887.1|8887.5|8883.6|8891.9|8888|8887|8883.1|299
1700189700000|2023-11-17 02:55:00|8887.4|8883.5|8884.6|8880.7|8887.5|8883.6|8884.1|8880.2|337
1700190000000|2023-11-17 03:00:00|8883.7|8881.3|8883.2|8880.8|8884.7|8882.3|8882.3|8879.9|125
1700190300000|2023-11-17 03:05:00|8883.3|8880.9|8884.2|8882.7|8885.3|8882.9|8882.8|8880.4|96
1700190600000|2023-11-17 03:10:00|8884.3|8882.8|8882.6|8880.2|8884.8|8882.8|8882.5|8880.1|82
1700190900000|2023-11-17 03:15:00|8882.7|8880.3|8883.2|8880.8|8883.5|8881.1|8882.3|8879.9|69
1700191200000|2023-11-17 03:20:00|8883.1|8880.7|8884.8|8882.4|8885.8|8883.4|8883|8880.6|156
1700191500000|2023-11-17 03:25:00|8884.9|8882.5|8883.8|8881.4|8885.4|8883|8883.7|8881.3|214
1700191800000|2023-11-17 03:30:00|8883.7|8881.3|8883.8|8881.4|8885|8882.6|8883.6|8881.2|97
1700192100000|2023-11-17 03:35:00|8883.9|8881.5|8882.5|8881|8884|8881.6|8882.5|8880.4|96
1700192400000|2023-11-17 03:40:00|8882.4|8880.9|8884.5|8882.1|8884.9|8882.5|8882.4|8880.9|126
1700192700000|2023-11-17 03:45:00|8884.4|8882|8883.8|8882.3|8884.6|8882.3|8883.6|8881.5|46
1700193000000|2023-11-17 03:50:00|8883.7|8882.2|8884.1|8881.7|8884.4|8882.3|8882.7|8880.7|63
1700193300000|2023-11-17 03:55:00|8884|8881.6|8883.6|8881.2|8885.7|8883.3|8883.5|8881.1|135
1700193600000|2023-11-17 04:00:00|8883.5|8881.1|8883.3|8881.8|8884.2|8881.8|8882.8|8880.9|143
1700193900000|2023-11-17 04:05:00|8883.4|8881.9|8884.9|8883.4|8885.1|8883.4|8883.3|8881.4|59
1700194200000|2023-11-17 04:10:00|8884.8|8882.5|8885.7|8883.3|8886.4|8884.2|8883.3|8881.7|105
1700194500000|2023-11-17 04:15:00|8886.4|8882.5|8885.9|8882|8886.5|8882.6|8884.8|8880.9|207
1700194800000|2023-11-17 04:20:00|8886|8882.1|8885.3|8881.4|8886.2|8882.3|8884.8|8880.9|224
1700195100000|2023-11-17 04:25:00|8885.2|8881.3|8886.5|8882.6|8887.1|8883.2|8883.5|8879.6|263
1700195400000|2023-11-17 04:30:00|8886.7|8882.8|8886.7|8882.8|8887.1|8883.2|8885.3|8881.4|157
1700195700000|2023-11-17 04:35:00|8886.6|8882.7|8886.4|8882.5|8887.6|8883.8|8885.8|8882.1|137
1700196000000|2023-11-17 04:40:00|8886.3|8882.4|8885.4|8881.5|8886.7|8883.3|8885.1|8881.2|221
1700196300000|2023-11-17 04:45:00|8884.6|8882.2|8884.7|8882.3|8886.5|8884.1|8884.4|8882|139
1700196600000|2023-11-17 04:50:00|8884.6|8882.2|8885.9|8883.5|8886|8883.6|8883.5|8881.1|113
1700196900000|2023-11-17 04:55:00|8885.8|8883.4|8886.7|8884.3|8888.3|8885.9|8885.3|8882.9|162
1700197200000|2023-11-17 05:00:00|8887.3|8883.4|8888.1|8884.2|8889.5|8885.6|8885.1|8882.1|399
1700197500000|2023-11-17 05:05:00|8888|8884.1|8886.9|8883|8890.1|8886.2|8886.6|8882.8|478
1700197800000|2023-11-17 05:10:00|8887|8883.1|8891.6|8887.7|8892.6|8888.7|8886.2|8882.4|446
1700198100000|2023-11-17 05:15:00|8890.9|8888.5|8889.9|8887.5|8891|8888.6|8889.8|8887.4|115
1700198400000|2023-11-17 05:20:00|8889.8|8887.4|8892.6|8890.2|8892.7|8890.3|8889.8|8887.4|167
1700198700000|2023-11-17 05:25:00|8892.4|8890|8890.4|8888|8892.4|8890|8889.8|8887.7|85
1700199000000|2023-11-17 05:30:00|8891.2|8887.3|8893.3|8889.4|8893.4|8889.5|8890.5|8886.6|267
1700199300000|2023-11-17 05:35:00|8893.2|8889.3|8892.2|8889.2|8893.5|8890.1|8892.2|8889.2|132
1700199600000|2023-11-17 05:40:00|8892.1|8889.1|8892|8888.1|8892.6|8889.1|8891|8887.9|123
1700199900000|2023-11-17 05:45:00|8891.2|8888.8|8892.3|8889.9|8892.5|8890.1|8890.8|8888.8|87
1700200200000|2023-11-17 05:50:00|8892.5|8890.1|8891.1|8888.7|8892.7|8890.3|8891.1|8888.7|135
1700200500000|2023-11-17 05:55:00|8891.3|8888.9|8889.2|8887.7|8891.3|8888.9|8888.6|8886.2|123
1700200800000|2023-11-17 06:00:00|8889.1|8887.6|8887.7|8886.2|8889.9|8887.9|8887.4|8885.8|142
1700201100000|2023-11-17 06:05:00|8887.6|8886.1|8888.9|8886.5|8889.1|8887.4|8887.6|8885.8|96
1700201400000|2023-11-17 06:10:00|8889|8886.6|8888|8885.6|8890.5|8888.1|8887|8884.6|161
1700201700000|2023-11-17 06:15:00|8887.9|8885.5|8889|8886.6|8889.6|8887.2|8887.8|8885.4|152
1700202000000|2023-11-17 06:20:00|8888.9|8886.5|8888.8|8886.4|8889.1|8886.7|8886.6|8884.6|112
1700202300000|2023-11-17 06:25:00|8888.9|8886.5|8889.2|8886.8|8889.9|8887.5|8888|8885.6|150
1700202600000|2023-11-17 06:30:00|8890|8886.1|8889.9|8886|8890.1|8886.2|8888.1|8884.2|179
1700202900000|2023-11-17 06:35:00|8890|8886.1|8886.2|8882.3|8890.3|8886.8|8885.2|8881.3|296
1700203200000|2023-11-17 06:40:00|8886.3|8882.4|8887.9|8884|8888.2|8884.3|8885.4|8881.5|198
1700203500000|2023-11-17 06:45:00|8887.7|8883.8|8885.1|8881.2|8888|8884.1|8885.1|8881.2|208
1700203800000|2023-11-17 06:50:00|8885.2|8881.3|8886.4|8882.5|8887.3|8883.4|8884.7|8880.8|196
1700204100000|2023-11-17 06:55:00|8886.3|8882.4|8885.8|8881.9|8886.7|8882.8|8885|8881.1|225
1700204400000|2023-11-17 07:00:00|8884.7|8882.3|8888.5|8887|8888.6|8887.1|8883.6|8881.8|282
1700204700000|2023-11-17 07:05:00|8888.4|8886.9|8891|8888.6|8891|8888.6|8887|8884.6|227
1700205000000|2023-11-17 07:10:00|8891.1|8888.7|8889.4|8887|8893.7|8891.3|8888.8|8886.4|269
1700205300000|2023-11-17 07:15:00|8889.3|8886.9|8890.3|8887.9|8891|8888.6|8888.4|8886|206
1700205600000|2023-11-17 07:20:00|8890.4|8888|8890.9|8888.5|8892.8|8890.4|8889.8|8887.4|266
1700205900000|2023-11-17 07:25:00|8890.8|8888.4|8889.3|8886.9|8891.7|8889.3|8889|8886.6|254
1700206200000|2023-11-17 07:30:00|8889.2|8886.8|8889.9|8887.5|8891.9|8889.5|8888.8|8886.4|294
1700206500000|2023-11-17 07:35:00|8890|8887.6|8887|8884.6|8890.9|8888.5|8882.6|8880.2|343
1700206800000|2023-11-17 07:40:00|8886.9|8884.5|8889.9|8887.5|8890.3|8887.9|8886.6|8884.2|319
1700207100000|2023-11-17 07:45:00|8889.8|8887.4|8887.1|8884.7|8891.1|8888.7|8887|8884.6|263
1700207400000|2023-11-17 07:50:00|8887.2|8884.8|8886.8|8884.4|8887.7|8885.3|8886.8|8884.4|210
1700207700000|2023-11-17 07:55:00|8887|8884.6|8890.4|8888|8890.4|8888.7|8885.7|8883.3|231
1700208000000|2023-11-17 08:00:00|8890.3|8887.9|8891|8888.6|8892.9|8891.1|8888.5|8887|445
1700208300000|2023-11-17 08:05:00|8890.9|8888.5|8892.7|8890.3|8895.3|8892.9|8890.7|8888.3|358
1700208600000|2023-11-17 08:10:00|8892.6|8890.2|8891|8888.6|8894.6|8892.2|8891|8888.6|444
1700208900000|2023-11-17 08:15:00|8890.9|8888.5|8887.2|8885.7|8891.9|8889.5|8886.9|8884.9|369
1700209200000|2023-11-17 08:20:00|8887.4|8885.9|8885.5|8884|8888|8886.4|8883.3|8881.8|296
1700209500000|2023-11-17 08:25:00|8885.4|8883.9|8883.7|8882.2|8885.5|8884|8883.3|8881.8|286
1700209800000|2023-11-17 08:30:00|8883.8|8882.3|8878.5|8876.1|8887.6|8886.1|8877.8|8875.4|430
1700210100000|2023-11-17 08:35:00|8878.3|8875.9|8883.4|8881.9|8888.5|8886.1|8878.3|8875.9|415
1700210400000|2023-11-17 08:40:00|8883.6|8882.1|8886.8|8884.4|8889.1|8887.1|8883.2|8881.7|413
1700210700000|2023-11-17 08:45:00|8886.9|8884.5|8886.1|8883.7|8890.2|8888|8885.8|8883.5|381
1700211000000|2023-11-17 08:50:00|8886|8883.6|8885.3|8883.8|8888.2|8885.8|8884|8881.6|479
1700211300000|2023-11-17 08:55:00|8885.2|8883.7|8878.1|8875.7|8886.5|8884.6|8877.3|8874.9|591
1700211600000|2023-11-17 09:00:00|8877.9|8875.5|8881.6|8880.1|8884.4|8882|8877.8|8875.4|363
1700211900000|2023-11-17 09:05:00|8881.5|8880|8876.1|8873.7|8881.5|8880|8874.6|8872.4|443
1700212200000|2023-11-17 09:10:00|8876.2|8873.8|8875.2|8872.8|8878.6|8876.2|8873.7|8872.1|309
1700212500000|2023-11-17 09:15:00|8875.3|8872.9|8879.1|8877.6|8880.7|8878.7|8875.2|8872.8|307
1700212800000|2023-11-17 09:20:00|8879.2|8877.7|8878.6|8876.2|8881.2|8879.7|8878.3|8875.9|318
1700213100000|2023-11-17 09:25:00|8878.8|8876.4|8877.7|8875.3|8879.8|8878.2|8876.5|8874.6|281
1700213400000|2023-11-17 09:30:00|8877.6|8875.2|8876.7|8875.2|8878.5|8876.2|8875.8|8873.7|211
1700213700000|2023-11-17 09:35:00|8876.8|8875.3|8876.1|8873.7|8878|8876.3|8875.9|8873.5|225
1700214000000|2023-11-17 09:40:00|8876|8874.5|8875.1|8872.7|8876.8|8874.7|8873.8|8871.9|231
1700214300000|2023-11-17 09:45:00|8874.9|8872.5|8875|8872.6|8876|8873.9|8874|8871.6|150
1700214600000|2023-11-17 09:50:00|8874.3|8872.8|8875.9|8874.4|8878|8875.8|8873.9|8872.4|203
1700214900000|2023-11-17 09:55:00|8875.8|8874.3|8878.1|8875.7|8878.5|8876.5|8875.8|8874.2|203
1700215200000|2023-11-17 10:00:00|8878|8875.6|8876.4|8874|8878.6|8876.2|8875.5|8873.1|241
1700215500000|2023-11-17 10:05:00|8876.7|8874.3|8874.8|8872.4|8876.9|8874.5|8874.1|8871.8|303
1700215800000|2023-11-17 10:10:00|8874.7|8872.3|8874|8871.6|8875.7|8873.3|8873.2|8870.8|283
1700216100000|2023-11-17 10:15:00|8874.2|8871.8|8873.2|8870.8|8874.7|8872.6|8872.3|8869.9|210
1700216400000|2023-11-17 10:20:00|8873.1|8870.7|8871.2|8869.7|8873.5|8871.1|8869.6|8867.6|274
1700216700000|2023-11-17 10:25:00|8871.1|8869.6|8872|8870.5|8873.3|8871.5|8871|8869.4|250
1700217000000|2023-11-17 10:30:00|8871.9|8870.4|8872.4|8870|8873.2|8871.4|8870|8868.5|274
1700217300000|2023-11-17 10:35:00|8872.5|8870.1|8871.5|8869.1|8873.5|8871.6|8871.1|8868.7|221
1700217600000|2023-11-17 10:40:00|8871.6|8869.2|8868.5|8866.1|8871.6|8869.6|8867.6|8865.2|211
1700217900000|2023-11-17 10:45:00|8868.4|8866|8872.1|8870.6|8872.2|8870.7|8868.4|8866|316
1700218200000|2023-11-17 10:50:00|8872.2|8870.7|8870.8|8868.4|8873|8871|8869.8|8867.4|218
1700218500000|2023-11-17 10:55:00|8870.7|8868.3|8868.8|8866.4|8870.8|8868.4|8867.7|8865.3|268
1700218800000|2023-11-17 11:00:00|8868.7|8866.3|8869.5|8867.1|8870.6|8868.2|8867.4|8865|321
1700219100000|2023-11-17 11:05:00|8869.4|8867|8871.4|8869|8872|8869.6|8869.3|8866.9|248
1700219400000|2023-11-17 11:10:00|8871.5|8869.1|8870.7|8868.3|8872.1|8869.7|8870.1|8867.7|245
1700219700000|2023-11-17 11:15:00|8870.8|8868.4|8869.9|8867.5|8872.3|8869.9|8869.9|8867.5|242
1700220000000|2023-11-17 11:20:00|8870.1|8867.7|8872.7|8871.2|8872.9|8871.4|8869.9|8867.7|234
1700220300000|2023-11-17 11:25:00|8872.8|8871.3|8870|8868.5|8873.1|8871.6|8869.6|8868.1|176
1700220600000|2023-11-17 11:30:00|8870.2|8868.7|8874.2|8871.8|8874.2|8871.8|8870.1|8868.6|198
1700220900000|2023-11-17 11:35:00|8874.1|8871.7|8877.8|8875.4|8877.9|8875.5|8874|8871.6|261
1700221200000|2023-11-17 11:40:00|8877.9|8875.5|8881.9|8879.5|8882.5|8880.1|8877.7|8875.3|267
1700221500000|2023-11-17 11:45:00|8881.7|8879.3|8877.4|8875|8882.1|8879.7|8876.9|8874.5|219
1700221800000|2023-11-17 11:50:00|8877.3|8874.9|8877.3|8874.9|8878.3|8875.9|8875.7|8873.3|258
1700222100000|2023-11-17 11:55:00|8877.2|8874.8|8876.7|8874.3|8877.7|8875.6|8875.8|8873.4|250
1700222400000|2023-11-17 12:00:00|8876.5|8875|8877.6|8876.1|8879.3|8877.8|8876.5|8875|197
1700222700000|2023-11-17 12:05:00|8877.8|8876.3|8874|8872.5|8878|8876.5|8873.3|8871.8|219
1700223000000|2023-11-17 12:10:00|8874.1|8872.6|8874.7|8873.2|8875.2|8873.7|8873.9|8872.4|185
1700223300000|2023-11-17 12:15:00|8874.8|8873.3|8878|8876.5|8878.5|8877|8874.1|8872.6|187
1700223600000|2023-11-17 12:20:00|8877.8|8876.3|8881.2|8879.7|8882.2|8880.1|8877.7|8875.6|208
1700223900000|2023-11-17 12:25:00|8881.1|8879.6|8878.2|8876.7|8882.1|8880.2|8878.1|8876.6|179
1700224200000|2023-11-17 12:30:00|8878.1|8876.6|8878.9|8877.4|8879.1|8877.6|8875.6|8874.1|238
1700224500000|2023-11-17 12:35:00|8878.8|8877.3|8876.4|8874.9|8878.8|8877.3|8876.4|8874.9|266
1700224800000|2023-11-17 12:40:00|8876.5|8875|8873.6|8872.1|8876.5|8875|8873.1|8871.6|259
1700225100000|2023-11-17 12:45:00|8873.5|8872|8873.6|8872.1|8875|8873.5|8872.4|8870.9|269
1700225400000|2023-11-17 12:50:00|8873.8|8872.3|8874.5|8872.1|8875.9|8874.4|8872.8|8871.3|245
1700225700000|2023-11-17 12:55:00|8874.4|8872|8877.6|8876.1|8879.1|8877.6|8874.1|8871.9|257
1700226000000|2023-11-17 13:00:00|8877.5|8876|8875.3|8872.9|8878.6|8876.6|8875.2|8872.8|350
1700226300000|2023-11-17 13:05:00|8875.2|8872.8|8870.9|8869.4|8875.8|8873.8|8870.7|8869.2|272
1700226600000|2023-11-17 13:10:00|8870.8|8869.3|8868.9|8867.4|8872.1|8870.6|8868.3|8866.8|302
1700226900000|2023-11-17 13:15:00|8869|8867.5|8871|8869.5|8872|8870.5|8868.5|8867|296
1700227200000|2023-11-17 13:20:00|8871.1|8869.6|8872.1|8870.6|8873.6|8872.1|8870.2|8868.7|382
1700227500000|2023-11-17 13:25:00|8872.2|8870.7|8870.1|8867.7|8872.4|8870.9|8869.4|8867.1|335
1700227800000|2023-11-17 13:30:00|8870|8867.6|8864.7|8863.2|8872.5|8870.1|8864.5|8863|459
1700228100000|2023-11-17 13:35:00|8864.8|8863.3|8869.1|8867.6|8869.6|8868.1|8862.9|8861.4|530
1700228400000|2023-11-17 13:40:00|8869.2|8867.7|8873.8|8872.3|8876.5|8875|8869.1|8867.6|570
1700228700000|2023-11-17 13:45:00|8874.1|8872.6|8873.5|8871.1|8877|8875.5|8871.6|8870.1|455
1700229000000|2023-11-17 13:50:00|8873.6|8871.2|8875.8|8874.3|8876.3|8874.8|8872.3|8870.2|368
1700229300000|2023-11-17 13:55:00|8876.2|8874.7|8871.4|8869|8877.1|8875.6|8870.2|8868|473
1700229600000|2023-11-17 14:00:00|8870.9|8869.4|8863.6|8862.1|8872|8870|8863.6|8862.1|431
1700229900000|2023-11-17 14:05:00|8863.7|8862.2|8869.6|8868.1|8872.3|8870.8|8863.3|8861.8|436
1700230200000|2023-11-17 14:10:00|8870|8868.5|8872.9|8871.4|8875.2|8873.7|8869.3|8867.8|388
1700230500000|2023-11-17 14:15:00|8873.3|8871.8|8873.3|8871.8|8877.3|8875.8|8872.6|8871.1|378
1700230800000|2023-11-17 14:20:00|8873.2|8871.7|8874.1|8872.6|8874.8|8873.3|8871.5|8869.8|377
1700231100000|2023-11-17 14:25:00|8874.2|8872.7|8877.1|8875.6|8877.5|8876|8873.1|8871.6|419
1700231400000|2023-11-17 14:30:00|8877|8875.5|8876|8873.6|8877.8|8876.1|8871.6|8869.9|603
1700231700000|2023-11-17 14:35:00|8875.9|8873.5|8882.7|8881.2|8885|8883.5|8875.5|8873.5|725
1700232000000|2023-11-17 14:40:00|8882.8|8881.3|8880.3|8878.8|8884.3|8882.8|8879.5|8878|531
1700232300000|2023-11-17 14:45:00|8879.9|8878.4|8881|8879.5|8881.7|8880.2|8878.4|8876.9|408
1700232600000|2023-11-17 14:50:00|8880.9|8879.4|8881.8|8880.3|8882.6|8880.9|8877.7|8875.3|454
1700232900000|2023-11-17 14:55:00|8881.7|8880.2|8879.2|8877.7|8883.8|8882.3|8878.8|8876.4|671
1700233200000|2023-11-17 15:00:00|8879.1|8877.6|8874.4|8872.9|8879.2|8877.7|8872.7|8870.5|451
1700233500000|2023-11-17 15:05:00|8874.3|8872.8|8874.5|8872.1|8875.7|8874.2|8870.8|8869.3|361
1700233800000|2023-11-17 15:10:00|8874.4|8872|8875.4|8873.9|8878|8876.5|8872.9|8870.9|393
1700234100000|2023-11-17 15:15:00|8875.3|8873.8|8873.7|8872.2|8875.6|8874.1|8872.2|8870.7|424
1700234400000|2023-11-17 15:20:00|8873.6|8872.1|8874.1|8872.6|8876.3|8874.8|8873.4|8871.9|297
1700234700000|2023-11-17 15:25:00|8874|8872.5|8874.4|8872.9|8878.1|8876.6|8874|8872.5|358
1700235000000|2023-11-17 15:30:00|8874.3|8872.8|8870.1|8867.7|8874.8|8873.3|8870.1|8867.7|313
1700235300000|2023-11-17 15:35:00|8870|8867.6|8866.9|8864.5|8870.1|8867.7|8866|8863.8|419
1700235600000|2023-11-17 15:40:00|8866.8|8864.4|8864.6|8863.1|8868.5|8866.7|8864.2|8862.6|312
1700235900000|2023-11-17 15:45:00|8864.5|8863|8864.3|8862.8|8867.2|8865.6|8862.5|8861|421
1700236200000|2023-11-17 15:50:00|8864.7|8863.2|8865|8863.5|8865.6|8864.1|8863.3|8861.6|276
1700236500000|2023-11-17 15:55:00|8864.9|8863.4|8864|8862.5|8866.6|8864.4|8862|8860.5|268
1700236800000|2023-11-17 16:00:00|8864.1|8862.6|8867.1|8865.6|8869.2|8867.7|8863.5|8862|361
1700237100000|2023-11-17 16:05:00|8867.2|8865.7|8868.2|8866.7|8871.2|8869.7|8866.1|8864.6|393
1700237400000|2023-11-17 16:10:00|8868.1|8866.6|8865.5|8864|8868.5|8866.8|8864|8862.5|336
1700237700000|2023-11-17 16:15:00|8865.6|8864.1|8870.6|8868.2|8871.3|8869.3|8864.5|8862.5|340
1700238000000|2023-11-17 16:20:00|8870.7|8868.3|8868.3|8865.9|8873|8870.6|8866.8|8864.4|344
1700238300000|2023-11-17 16:25:00|8868.4|8866|8871.4|8869|8874.7|8872.6|8868.3|8866|441
1700238600000|2023-11-17 16:30:00|8872.1|8868.2|8872.5|8869.5|8875.3|8871.8|8870.9|8867.8|542
1700238900000|2023-11-17 16:35:00|8872.7|8868.8|8873.3|8869.4|8874.4|8870.8|8872.1|8868.2|409
1700239200000|2023-11-17 16:40:00|8873.4|8869.5|8872.2|8869.2|8875.1|8871.6|8870.9|8867.9|956
1700239500000|2023-11-17 16:45:00|8871.5|8870|8869|8867.5|8874.5|8872.1|8868.6|8867.1|326
1700239800000|2023-11-17 16:50:00|8869.2|8867.7|8871.6|8870.1|8871.7|8870.2|8868.5|8867|307
1700240100000|2023-11-17 16:55:00|8871.8|8870.3|8871.3|8869.8|8873.5|8872|8871.2|8869.7|230
1700240400000|2023-11-17 17:00:00|8871.4|8869.9|8871|8868.6|8871.9|8869.9|8870.4|8868|257
1700240700000|2023-11-17 17:05:00|8870.9|8868.5|8867.3|8865.8|8871.1|8869.5|8867.3|8865.8|214
1700241000000|2023-11-17 17:10:00|8867.4|8865.9|8865.1|8863.6|8868|8866.5|8865|8863.5|157
1700241300000|2023-11-17 17:15:00|8865|8863.5|8865.4|8863.9|8866|8864.5|8864.7|8863.2|149
1700241600000|2023-11-17 17:20:00|8865.5|8864|8867.6|8866.1|8867.7|8866.2|8864.7|8863.2|210
1700241900000|2023-11-17 17:25:00|8867.5|8866|8869.4|8867.9|8869.9|8868.4|8867.5|8866|172
1700242200000|2023-11-17 17:30:00|8869.3|8867.8|8865.9|8864.4|8869.4|8867.9|8865.8|8864.3|152
1700242500000|2023-11-17 17:35:00|8865.8|8864.3|8865.8|8864.3|8867|8865.5|8865.5|8864|106
1700242800000|2023-11-17 17:40:00|8865.9|8864.4|8865.6|8864.1|8865.9|8864.4|8864.1|8862.6|119
1700243100000|2023-11-17 17:45:00|8865.7|8864.2|8865.8|8864.3|8866.6|8865.1|8865.2|8863.7|74
1700243400000|2023-11-17 17:50:00|8865.7|8864.2|8865.6|8864.1|8866.4|8864.9|8865.4|8863.9|88
1700243700000|2023-11-17 17:55:00|8866|8864.5|8865|8863.5|8866.8|8865.3|8864.9|8863.4|138
1700244000000|2023-11-17 18:00:00|8865.1|8863.6|8866.4|8864.9|8866.7|8865.2|8864.9|8863.4|144
1700244300000|2023-11-17 18:05:00|8866.3|8864.8|8864.9|8863.4|8866.5|8865|8864.5|8863|108
1700244600000|2023-11-17 18:10:00|8864.8|8863.3|8864.6|8863.1|8865.5|8864|8864.1|8862.6|105
1700244900000|2023-11-17 18:15:00|8864.5|8863|8862.2|8860.7|8864.6|8863.1|8861.3|8859.8|142
1700245200000|2023-11-17 18:20:00|8862.1|8860.6|8861.1|8859.6|8862.8|8861.3|8860.3|8858.8|183
1700245500000|2023-11-17 18:25:00|8861|8859.5|8860.7|8859.2|8861.8|8860.3|8860.2|8858.7|115
1700245800000|2023-11-17 18:30:00|8860.6|8859.1|8859|8857.5|8860.6|8859.1|8858.9|8857.4|160
1700246100000|2023-11-17 18:35:00|8859.1|8857.6|8858|8856.5|8859.4|8857.8|8857.8|8856|149
1700246400000|2023-11-17 18:40:00|8857.9|8856.4|8857.7|8855.3|8857.9|8856.4|8856.4|8854.5|146
1700246700000|2023-11-17 18:45:00|8857.3|8855.8|8857.9|8855.5|8858.8|8856.9|8856.6|8854.5|153
1700247000000|2023-11-17 18:50:00|8857.8|8855.4|8855.6|8854.1|8858|8856.5|8855.3|8853.8|89
1700247300000|2023-11-17 18:55:00|8855.5|8854|8853.5|8852|8855.9|8854.4|8853.3|8851.8|163
1700247600000|2023-11-17 19:00:00|8853.6|8852.1|8855.4|8853.9|8856.1|8854.6|8853.4|8851.9|118
1700247900000|2023-11-17 19:05:00|8855.2|8853.7|8857|8855.5|8857.5|8856|8855.1|8853.6|151
1700248200000|2023-11-17 19:10:00|8857.1|8855.6|8857|8855.5|8858.2|8856.7|8856.8|8855.3|123
1700248500000|2023-11-17 19:15:00|8857.7|8854.7|8856.9|8853.9|8857.9|8854.9|8856.2|8853.2|133
1700248800000|2023-11-17 19:20:00|8857|8854|8857.1|8854.1|8857.8|8854.8|8856.4|8853.4|182
1700249100000|2023-11-17 19:25:00|8857|8854|8856.4|8853.4|8857.9|8854.9|8856.3|8853|176
1700249400000|2023-11-17 19:30:00|8856.3|8853.3|8857.8|8853.9|8858.2|8854.8|8856.3|8853.3|237
1700249700000|2023-11-17 19:35:00|8857.7|8853.8|8858.3|8854.4|8858.4|8854.9|8856.6|8853.1|237
1700250000000|2023-11-17 19:40:00|8858.4|8854.5|8857.6|8854.6|8858.8|8855.8|8856.8|8853.3|241
1700250300000|2023-11-17 19:45:00|8857.7|8854.7|8858.8|8855.8|8860|8856.7|8857.6|8854.2|280
1700250600000|2023-11-17 19:50:00|8858.7|8855.7|8859.3|8856.3|8859.9|8856.7|8857.4|8854.4|518
1700250900000|2023-11-17 19:55:00|8859.2|8856.2|8857.1|8854.1|8859.3|8856.3|8856.5|8853.1|292
1700251200000|2023-11-17 20:00:00|8856.4|8854.9|8858.5|8857|8858.7|8857.2|8856.2|8854.7|123
1700251500000|2023-11-17 20:05:00|8858.6|8857.1|8858.5|8857|8858.8|8857.3|8857.8|8856|92
1700251800000|2023-11-17 20:10:00|8858.7|8857.2|8858.3|8856.8|8859.7|8857.9|8858|8856.1|140
1700252100000|2023-11-17 20:15:00|8858.2|8856.7|8858.9|8857.4|8859|8857.4|8857.6|8855.8|158
1700252400000|2023-11-17 20:20:00|8859|8857.5|8858.3|8856.8|8859.7|8858|8858|8856.4|141
1700252700000|2023-11-17 20:25:00|8858.4|8856.9|8858.8|8857.3|8859.3|8857.6|8858|8856.2|227
1700253000000|2023-11-17 20:30:00|8859.7|8856.7|8861.3|8858.3|8863.2|8859.6|8859.6|8856.6|430
1700253300000|2023-11-17 20:35:00|8861.2|8858.2|8860.1|8857.1|8862|8859|8859.9|8856.9|403
1700253600000|2023-11-17 20:40:00|8860|8857|8860.6|8857.6|8861|8858|8859.9|8856.9|73
1700253900000|2023-11-17 20:45:00|8860.5|8857.5|8860.8|8857.8|8861.8|8858.6|8860.4|8857|297
1700254200000|2023-11-17 20:50:00|8860.7|8857.7|8858.4|8855.4|8861|8857.8|8858.3|8854.8|163
1700254500000|2023-11-17 20:55:00|8858.5|8855.5|8859.6|8856.6|8859.8|8856.8|8857.6|8854.1|174
1700254800000|2023-11-17 21:00:00|8859|8857.5|8860.3|8857.9|8861.9|8859.9|8858.9|8857.3|100
1700255100000|2023-11-17 21:05:00|8860.4|8858|8861|8858.6|8861.5|8859.1|8860.3|8857.9|38
1700255400000|2023-11-17 21:10:00|8861.1|8858.7|8862.5|8860.1|8862.5|8860.1|8861.1|8858.7|70
1700255700000|2023-11-17 21:15:00|8862.7|8860.3|8862.5|8860.1|8863.8|8861.4|8862.1|8859.7|92
1700256000000|2023-11-17 21:20:00|8862.4|8860|8861.8|8859.4|8862.6|8860.2|8861.5|8859.1|103
1700256300000|2023-11-17 21:25:00|8861.7|8859.3|8860.3|8857.9|8861.9|8859.5|8860.3|8857.9|119
1700256600000|2023-11-17 21:30:00|8859.9|8857.5|8861.5|8859.1|8861.6|8859.2|8859.9|8857.5|38
1700256900000|2023-11-17 21:35:00|8861.4|8859|8861.4|8859|8861.4|8859|8861.3|8858.9|7
1700257200000|2023-11-17 21:40:00|8860.7|8858.3|8858.9|8856.5|8860.8|8858.4|8858.5|8856.1|234
1700257500000|2023-11-17 21:45:00|8859.7|8855.8|8858.7|8854.8|8860.1|8856.2|8857.5|8853.6|173
1700257800000|2023-11-17 21:50:00|8858.8|8854.9|8858.8|8854.9|8859.4|8855.5|8858.2|8854.3|250
1700258100000|2023-11-17 21:55:00|8858.3|8854.4|8858.9|8852.4|8861.8|8855.3|8857|8851.8|1345
1700427600000|2023-11-19 21:00:00|8867.9|8856.4|8867.9|8856.4|8867.9|8856.4|8867.9|8856.4|1
1700429400000|2023-11-19 21:30:00|8868.2|8856.7|8868.2|8856.7|8868.2|8856.7|8868.2|8856.7|1
1700430600000|2023-11-19 21:50:00|8868|8856.5|8864.9|8853.4|8868.3|8856.8|8864.9|8853.4|4
1700430900000|2023-11-19 21:55:00|8863|8851.5|8861.9|8850.4|8863|8851.5|8861.9|8850.4|2
1700431500000|2023-11-19 22:05:00|8865|8853.5|8864.1|8852.6|8865|8853.5|8864.1|8852.6|3
1700431800000|2023-11-19 22:10:00|8864|8852.5|8862.4|8850.9|8864.8|8853.3|8861.8|8850.3|24
1700432100000|2023-11-19 22:15:00|8862.5|8851|8859.9|8853.4|8862.7|8853.8|8859.7|8850.3|37
1700432400000|2023-11-19 22:20:00|8860.2|8853.7|8861|8854.5|8862.2|8855.7|8860.2|8853.7|22
1700432700000|2023-11-19 22:25:00|8860.6|8854.1|8861.6|8855.1|8861.6|8855.1|8860.1|8853.6|9
1700433000000|2023-11-19 22:30:00|8861.4|8854.9|8862.7|8856.2|8863.3|8856.8|8861.2|8854.7|89
1700433300000|2023-11-19 22:35:00|8862.9|8856.4|8862.9|8856.4|8863.1|8856.6|8862.4|8855.9|36
1700433600000|2023-11-19 22:40:00|8862.6|8856.1|8862.3|8855.8|8863.2|8856.7|8862.1|8855.6|38
1700433900000|2023-11-19 22:45:00|8862.1|8855.6|8861.7|8855.2|8862.8|8856.3|8861.5|8855|32
1700434200000|2023-11-19 22:50:00|8861.8|8855.3|8861.3|8854.8|8862.6|8856.1|8861.1|8854.6|41
1700434500000|2023-11-19 22:55:00|8862.2|8855.7|8858.8|8852.3|8862.3|8855.8|8858.6|8852.1|65
1700434800000|2023-11-19 23:00:00|8858.6|8852.1|8860.6|8855.2|8862.6|8857|8857.9|8851.4|216
1700435100000|2023-11-19 23:05:00|8860.8|8855.4|8860|8856.1|8861.4|8856.6|8859.4|8854.6|147
1700435400000|2023-11-19 23:10:00|8859.7|8855.7|8859.7|8855.8|8860.7|8856.8|8859.1|8854.9|179
1700435700000|2023-11-19 23:15:00|8859.9|8856|8861.1|8857.2|8861.4|8857.5|8859.9|8856|76
1700436000000|2023-11-19 23:20:00|8861|8857.1|8861.4|8857.5|8861.6|8857.7|8861|8857.1|83
1700436300000|2023-11-19 23:25:00|8861.5|8857.6|8861.3|8857.4|8862.1|8858.2|8861|8857.1|229
1700436600000|2023-11-19 23:30:00|8861.2|8857.3|8860.8|8856.9|8861.4|8857.5|8860.3|8856.4|505
1700436900000|2023-11-19 23:35:00|8860.7|8856.8|8861.5|8857.6|8861.7|8857.8|8860.7|8856.8|157
1700437200000|2023-11-19 23:40:00|8861.4|8857.5|8861.3|8857.4|8861.7|8857.8|8861.1|8857.2|294
1700437500000|2023-11-19 23:45:00|8861.4|8857.5|8861.3|8857.4|8862|8858.1|8861|8857.1|77
1700437800000|2023-11-19 23:50:00|8861.4|8857.5|8861.4|8858.4|8862.1|8858.6|8861.2|8857.5|57
1700438100000|2023-11-19 23:55:00|8861.5|8858.5|8861.5|8858.5|8862.1|8858.7|8861.3|8857.9|131
1700438400000|2023-11-20 00:00:00|8861.4|8858.4|8861.3|8858.3|8861.9|8858.9|8860.7|8857.7|264
1700438700000|2023-11-20 00:05:00|8861.4|8858.4|8864.3|8861.3|8865|8862|8860.6|8857.6|193
1700439000000|2023-11-20 00:10:00|8864.1|8861.1|8864.6|8861.6|8866.1|8862.2|8864.1|8860.9|137
1700439300000|2023-11-20 00:15:00|8864.5|8861.5|8864|8861|8864.9|8861.9|8863.2|8860.2|83
1700439600000|2023-11-20 00:20:00|8863.7|8860.7|8865.1|8862.1|8866|8862.6|8863.7|8860.7|111
1700439900000|2023-11-20 00:25:00|8865.6|8861.7|8866.8|8862.9|8866.8|8863.2|8865.2|8861.3|133
1700440200000|2023-11-20 00:30:00|8866.9|8863|8865.7|8862.7|8867.9|8864.1|8865.7|8862.7|110
1700440500000|2023-11-20 00:35:00|8865.8|8862.8|8864.6|8861.6|8865.9|8862.9|8863.8|8860.8|122
1700440800000|2023-11-20 00:40:00|8864.4|8861.4|8865|8862|8865.6|8862.6|8864.4|8861.4|58
1700441100000|2023-11-20 00:45:00|8864.9|8861.9|8865.7|8862.7|8866.5|8863.5|8864.9|8861.5|106
1700441400000|2023-11-20 00:50:00|8865.6|8862.6|8863.1|8860.1|8867.4|8863.7|8862.3|8859.3|207
1700441700000|2023-11-20 00:55:00|8862.8|8859.8|8859.3|8856.3|8863.7|8860.6|8858.4|8854.9|224
1700442000000|2023-11-20 01:00:00|8859.2|8856.2|8857.1|8853.2|8859.2|8856.2|8856.6|8852.7|210
1700442300000|2023-11-20 01:05:00|8857|8853.1|8855.9|8852.9|8858.2|8854.3|8855.6|8852.2|198
1700442600000|2023-11-20 01:10:00|8856|8853|8858.2|8854.3|8858.7|8854.8|8855.7|8852.7|192
1700442900000|2023-11-20 01:15:00|8858.1|8854.2|8853.5|8849.6|8858.3|8854.4|8853.3|8849.4|288
1700443200000|2023-11-20 01:20:00|8853.6|8849.7|8854.6|8850.7|8856|8852.4|8853.2|8849.7|215
1700443500000|2023-11-20 01:25:00|8854.8|8850.9|8853.8|8849.9|8854.9|8851.1|8852.1|8848.5|209
1700443800000|2023-11-20 01:30:00|8853.9|8850|8853|8850|8854|8850.5|8852.5|8849.5|110
1700444100000|2023-11-20 01:35:00|8852.9|8849.9|8851.5|8848.5|8853|8850|8850.7|8847.7|121
1700444400000|2023-11-20 01:40:00|8851.7|8848.7|8852.2|8849.2|8853.8|8850|8851.4|8848.4|148
1700444700000|2023-11-20 01:45:00|8852.1|8849.1|8853.6|8850.6|8853.6|8850.6|8852|8849|111
1700445000000|2023-11-20 01:50:00|8853.5|8850.5|8852.8|8848.9|8853.9|8850.9|8852.6|8848.8|106
1700445300000|2023-11-20 01:55:00|8852.7|8848.8|8851.2|8848.2|8852.9|8849.5|8850.8|8847.8|109
1700445600000|2023-11-20 02:00:00|8851.1|8848.1|8851.9|8848|8852|8848.1|8850.4|8846.9|85
1700445900000|2023-11-20 02:05:00|8851.8|8847.9|8850.3|8847.3|8852.3|8848.8|8849.8|8846.8|114
1700446200000|2023-11-20 02:10:00|8850.4|8847.4|8850.9|8847.9|8851.5|8848.5|8850.3|8847.3|95
1700446500000|2023-11-20 02:15:00|8850.8|8847.8|8850.7|8847.7|8853.2|8849.8|8850.4|8847.3|171
1700446800000|2023-11-20 02:20:00|8850.8|8847.8|8847.2|8844.2|8851.2|8848.2|8847.1|8844.1|137
1700447100000|2023-11-20 02:25:00|8846.9|8843.9|8842.9|8839|8846.9|8843.9|8842|8838.6|210
1700447400000|2023-11-20 02:30:00|8843|8839.1|8841.5|8838.5|8843.1|8840|8841.1|8837.7|250
1700447700000|2023-11-20 02:35:00|8841.7|8837.8|8842.3|8838.4|8843.6|8840|8841.3|8837.8|205
1700448000000|2023-11-20 02:40:00|8842.2|8838.3|8842.6|8838.7|8843.3|8840.2|8840.7|8837.6|197
1700448300000|2023-11-20 02:45:00|8842.5|8838.6|8845.8|8842.8|8846.5|8843.2|8842|8838.2|148
1700448600000|2023-11-20 02:50:00|8845.7|8842.7|8841.8|8837.9|8846|8843|8841.8|8837.9|203
1700448900000|2023-11-20 02:55:00|8841.9|8838|8844.2|8840.3|8844.9|8841|8841.4|8837.5|217
1700449200000|2023-11-20 03:00:00|8844.3|8840.4|8845.9|8842.9|8846.4|8842.9|8843.9|8840|144
1700449500000|2023-11-20 03:05:00|8846.1|8843.1|8847.4|8844.4|8847.9|8844.6|8845.9|8842.3|115
1700449800000|2023-11-20 03:10:00|8847.3|8844.3|8848.9|8845.9|8849|8846|8846.6|8843.6|112
1700450100000|2023-11-20 03:15:00|8848.8|8845.8|8849.6|8845.7|8849.6|8846.3|8848|8844.1|154
1700450400000|2023-11-20 03:20:00|8849.5|8845.6|8848.4|8844.5|8850.2|8846.7|8848.1|8844.2|121
1700450700000|2023-11-20 03:25:00|8848.5|8844.6|8846.6|8842.7|8848.6|8844.7|8845.9|8842.4|183
1700451000000|2023-11-20 03:30:00|8846.7|8842.8|8847.1|8843.2|8847.3|8843.9|8845.1|8841.3|206
1700451300000|2023-11-20 03:35:00|8847.2|8843.3|8847.1|8843.2|8848.1|8844.2|8846.1|8842.2|265
1700451600000|2023-11-20 03:40:00|8847.2|8843.3|8848|8844.1|8848.6|8844.7|8846.2|8842.3|191
1700451900000|2023-11-20 03:45:00|8848.1|8844.2|8846.6|8842.7|8848.6|8844.7|8846.5|8842.6|164
1700452200000|2023-11-20 03:50:00|8846.3|8842.4|8845.8|8842.8|8847.4|8843.5|8845.7|8842|110
1700452500000|2023-11-20 03:55:00|8846.2|8842.3|8843.6|8839.7|8846.3|8842.6|8841.9|8838|116
1700452800000|2023-11-20 04:00:00|8843.5|8839.6|8840.6|8836.7|8844.3|8840.4|8839.6|8835.7|238
1700453100000|2023-11-20 04:05:00|8840.5|8836.6|8838.2|8834.3|8840.6|8836.7|8837.7|8834.2|113
1700453400000|2023-11-20 04:10:00|8838.3|8834.4|8836.1|8833.1|8838.6|8835.2|8835.9|8832.9|121
1700453700000|2023-11-20 04:15:00|8836.2|8833.2|8833.7|8829.8|8837.1|8833.2|8832.4|8828.9|219
1700454000000|2023-11-20 04:20:00|8833.6|8829.7|8832.5|8829.5|8834.4|8830.9|8832.4|8828.6|108
1700454300000|2023-11-20 04:25:00|8832.8|8829.8|8833.2|8830.2|8834.1|8831.1|8832.6|8829.4|145
1700454600000|2023-11-20 04:30:00|8833.3|8830.3|8835.4|8831.5|8835.5|8831.9|8833.2|8830.2|159
1700454900000|2023-11-20 04:35:00|8835.5|8831.6|8836.3|8833.3|8837.3|8833.4|8835.5|8831.6|59
1700455200000|2023-11-20 04:40:00|8836.1|8833.1|8835.5|8832.5|8837.2|8833.8|8835.2|8832.2|116
1700455500000|2023-11-20 04:45:00|8835.4|8832.4|8835.3|8832.3|8835.7|8832.7|8835.2|8832.2|137
1700455800000|2023-11-20 04:50:00|8835.4|8832.4|8837.1|8833.2|8837.4|8833.5|8835.3|8832.3|62
1700456100000|2023-11-20 04:55:00|8837|8833.1|8838.7|8835.7|8839.4|8836.4|8837|8833.1|162
1700456400000|2023-11-20 05:00:00|8838.9|8835.9|8837|8834|8839.6|8836.6|8836.4|8833.4|118
1700456700000|2023-11-20 05:05:00|8836.9|8833.9|8839.1|8835.2|8839.1|8835.4|8836.6|8833.6|112
1700457000000|2023-11-20 05:10:00|8839.2|8835.3|8838.4|8835.4|8840|8836.1|8837|8834|98
1700457300000|2023-11-20 05:15:00|8838.5|8835.5|8837.5|8833.6|8839.6|8836|8837.3|8833.4|127
1700457600000|2023-11-20 05:20:00|8837.6|8833.7|8837.2|8834.2|8838.7|8834.8|8836.4|8833|75
1700457900000|2023-11-20 05:25:00|8837.6|8834.6|8837|8834|8838.3|8834.9|8836.8|8833.8|86
1700458200000|2023-11-20 05:30:00|8836.9|8833.9|8837.4|8834.4|8838|8835|8836.6|8833.6|78
1700458500000|2023-11-20 05:35:00|8837.3|8834.3|8836.4|8833.4|8837.5|8834.5|8836.3|8833.3|67
1700458800000|2023-11-20 05:40:00|8836.5|8833.5|8837.3|8834.3|8837.9|8834.5|8836.4|8833.4|72
1700459100000|2023-11-20 05:45:00|8837.4|8834.4|8839.9|8836.9|8840|8837|8837.2|8834.2|94
1700459400000|2023-11-20 05:50:00|8840|8837|8841.3|8838.3|8842.5|8838.9|8840|8837|90
1700459700000|2023-11-20 05:55:00|8841.4|8838.4|8839.9|8836|8841.4|8838.4|8839.1|8835.5|193
1700460000000|2023-11-20 06:00:00|8839.6|8835.7|8839.4|8835.5|8839.9|8836|8838.1|8834.2|203
1700460300000|2023-11-20 06:05:00|8839.7|8835.8|8840.3|8836.4|8840.4|8836.5|8838.1|8834.2|179
1700460600000|2023-11-20 06:10:00|8840.5|8836.6|8841.3|8837.4|8842.2|8838.3|8839|8835.1|189
1700460900000|2023-11-20 06:15:00|8841.2|8837.3|8841.9|8838|8842.1|8838.5|8840.3|8836.4|134
1700461200000|2023-11-20 06:20:00|8841.8|8837.9|8841.7|8838.7|8842.8|8839.3|8840.9|8837.5|95
1700461500000|2023-11-20 06:25:00|8841.5|8838.5|8844.2|8841.2|8844.4|8841.3|8841.5|8837.9|185
1700461800000|2023-11-20 06:30:00|8844.3|8841.3|8843.9|8840|8845.1|8841.3|8842.6|8839|197
1700462100000|2023-11-20 06:35:00|8844|8840.1|8843.1|8839.2|8844.9|8841|8841.8|8837.9|232
1700462400000|2023-11-20 06:40:00|8843|8839.1|8843.3|8839.4|8844.5|8840.6|8841.7|8838.1|193
1700462700000|2023-11-20 06:45:00|8843.4|8839.5|8843.8|8839.9|8844.4|8840.5|8843.3|8839.4|140
1700463000000|2023-11-20 06:50:00|8843.7|8839.8|8843.8|8840.8|8844.1|8840.9|8841.3|8838.2|165
1700463300000|2023-11-20 06:55:00|8843.9|8840.9|8844.5|8840.6|8844.6|8840.9|8843.6|8839.8|162
1700463600000|2023-11-20 07:00:00|8844.7|8840.8|8845.5|8842.5|8846.9|8843.2|8842.5|8839.5|290
1700463900000|2023-11-20 07:05:00|8845.6|8842.6|8846.7|8842.8|8846.7|8842.8|8843.9|8840.8|193
1700464200000|2023-11-20 07:10:00|8846.8|8842.9|8845.8|8841.9|8847.1|8843.2|8843.2|8839.8|234
1700464500000|2023-11-20 07:15:00|8845.7|8841.8|8847.8|8844.8|8849.1|8845.5|8845.1|8841.4|203
1700464800000|2023-11-20 07:20:00|8847.7|8844.7|8848.9|8847.4|8850.8|8847.8|8847.1|8843.7|195
1700465100000|2023-11-20 07:25:00|8849|8847.5|8847.3|8844.9|8849.5|8848|8846.4|8844.5|183
1700465400000|2023-11-20 07:30:00|8847.4|8845|8847.2|8845.7|8849.9|8847.8|8845.3|8843.8|256
1700465700000|2023-11-20 07:35:00|8847.3|8845.8|8846.4|8844.9|8848.6|8847.1|8845.6|8843.5|253
1700466000000|2023-11-20 07:40:00|8846.5|8845|8843.5|8842|8847.2|8845.5|8842.8|8841|267
1700466300000|2023-11-20 07:45:00|8843.4|8841.9|8842.6|8841.1|8844.9|8842.9|8841.2|8838.9|287
1700466600000|2023-11-20 07:50:00|8842.7|8841.2|8845.1|8843.6|8846.9|8844.7|8842.6|8840.8|301
1700466900000|2023-11-20 07:55:00|8845.2|8843.7|8845.5|8844|8847.9|8845.8|8844.5|8842.7|291
1700467200000|2023-11-20 08:00:00|8845.4|8843.9|8842.1|8840.6|8845.9|8844.4|8839.9|8837.9|422
1700467500000|2023-11-20 08:05:00|8842|8840.5|8842.3|8840.8|8843.4|8841.9|8840.4|8838.6|275
1700467800000|2023-11-20 08:10:00|8842.4|8840.9|8840.6|8839.1|8843.2|8841.7|8839.2|8837.7|331
1700468100000|2023-11-20 08:15:00|8840.8|8839.3|8845.6|8844.1|8846.5|8845|8840.4|8838.9|285
1700468400000|2023-11-20 08:20:00|8845.5|8844|8843.5|8841.1|8848.1|8846.6|8843.3|8840.9|278
1700468700000|2023-11-20 08:25:00|8843.6|8841.2|8846.7|8845.2|8846.9|8845.4|8842.5|8840.1|372
1700469000000|2023-11-20 08:30:00|8846.8|8845.3|8847.5|8846|8847.7|8846.2|8845.7|8844.2|225
1700469300000|2023-11-20 08:35:00|8847.4|8845.9|8845.4|8843.9|8847.8|8846.3|8845.2|8843.7|187
1700469600000|2023-11-20 08:40:00|8845.3|8843.8|8843.6|8842.1|8845.3|8843.8|8842|8840.2|273
1700469900000|2023-11-20 08:45:00|8843.5|8842|8847.6|8846.1|8848.5|8847|8842|8840.5|241
1700470200000|2023-11-20 08:50:00|8847.5|8846|8845.8|8844.3|8847.6|8846.1|8845.5|8844|223
1700470500000|2023-11-20 08:55:00|8845.6|8844.1|8843.9|8842.4|8845.6|8844.1|8841.7|8840.1|282
1700470800000|2023-11-20 09:00:00|8843.8|8842.3|8842.5|8841|8845.4|8843.6|8841.8|8839.8|472
1700471100000|2023-11-20 09:05:00|8842.6|8841.1|8844.2|8842.7|8844.6|8843.1|8841.4|8839.9|335
1700471400000|2023-11-20 09:10:00|8844.1|8842.6|8842.6|8841.1|8844.8|8843.3|8841.5|8840|285
1700471700000|2023-11-20 09:15:00|8843|8841.5|8838.5|8837|8843.4|8841.9|8837.9|8836.4|323
1700472000000|2023-11-20 09:20:00|8838.6|8837.1|8836|8833.6|8839.3|8837.8|8835.5|8833.5|279
1700472300000|2023-11-20 09:25:00|8836.1|8833.7|8833.3|8831.8|8837.1|8835.4|8833.2|8831.7|302
1700472600000|2023-11-20 09:30:00|8833.4|8831.9|8828|8826.5|8833.4|8831.9|8827.8|8826.3|238
1700472900000|2023-11-20 09:35:00|8828.3|8826.8|8830|8828.5|8831.9|8830.4|8828|8826.5|265
1700473200000|2023-11-20 09:40:00|8829.9|8828.4|8833|8831.5|8834.9|8832.5|8829.4|8827.9|266
1700473500000|2023-11-20 09:45:00|8833.1|8831.6|8832.6|8831.1|8833.2|8831.7|8830.8|8829.3|196
1700473800000|2023-11-20 09:50:00|8832.5|8831|8831|8829.5|8833.3|8831.8|8830.3|8828.8|225
1700474100000|2023-11-20 09:55:00|8830.9|8829.4|8827.6|8826.1|8831.1|8829.6|8827|8825.5|370
1700474400000|2023-11-20 10:00:00|8827.7|8826.2|8831.3|8828.9|8832.2|8830.4|8827.6|8825.8|277
1700474700000|2023-11-20 10:05:00|8831.4|8829|8834.1|8831.7|8834.6|8833.1|8831.2|8828.9|203
1700475000000|2023-11-20 10:10:00|8834.2|8831.8|8834.9|8833.4|8835|8833.5|8832.5|8831|155
1700475300000|2023-11-20 10:15:00|8835|8833.5|8836.6|8835.1|8837.7|8835.7|8834.8|8833.3|180
1700475600000|2023-11-20 10:20:00|8836.7|8835.2|8835.7|8834.2|8836.7|8835.2|8833.7|8832.2|213
1700475900000|2023-11-20 10:25:00|8835.6|8834.1|8836.8|8834.4|8839.4|8837.9|8835.6|8834|214
1700476200000|2023-11-20 10:30:00|8836.7|8834.3|8834.9|8833.4|8836.7|8834.6|8834.4|8832.9|162
1700476500000|2023-11-20 10:35:00|8834.8|8833.3|8833|8831.5|8835.9|8834.4|8832.1|8830.6|147
1700476800000|2023-11-20 10:40:00|8832.9|8831.4|8835.2|8833.7|8836.3|8834.7|8832.8|8831.3|217
1700477100000|2023-11-20 10:45:00|8835.5|8834|8836.9|8834.5|8837.2|8835.7|8835|8833.5|176
1700477400000|2023-11-20 10:50:00|8836.8|8834.4|8836.2|8834.7|8836.9|8835|8835.6|8833.8|168
1700477700000|2023-11-20 10:55:00|8836.1|8834.6|8836.3|8834.8|8836.6|8835.1|8834.7|8833.2|165
1700478000000|2023-11-20 11:00:00|8836.4|8834.9|8834.9|8833.4|8836.7|8835.2|8834|8832.5|156
1700478300000|2023-11-20 11:05:00|8834.8|8833.3|8836.9|8834.5|8837.4|8835.4|8834.5|8833|205
1700478600000|2023-11-20 11:10:00|8836.8|8834.4|8838|8836.5|8839.1|8836.7|8836.5|8834.1|180
1700478900000|2023-11-20 11:15:00|8838.1|8836.6|8840.2|8838.7|8841.3|8839|8836.4|8834.9|184
1700479200000|2023-11-20 11:20:00|8840.1|8838.6|8839.5|8838|8841.2|8839.7|8838.4|8836.9|204
1700479500000|2023-11-20 11:25:00|8839.7|8838.2|8838.1|8836.6|8839.9|8838.4|8836.5|8835|216
1700479800000|2023-11-20 11:30:00|8838.2|8836.7|8837.5|8836|8839.9|8838.4|8836.5|8835|168
1700480100000|2023-11-20 11:35:00|8837.6|8836.1|8839.1|8837.6|8839.2|8837.7|8837.3|8835.8|184
1700480400000|2023-11-20 11:40:00|8839.2|8837.7|8841.1|8839.6|8841.2|8839.7|8838.8|8837.3|152
1700480700000|2023-11-20 11:45:00|8840.9|8839.4|8841.1|8839.6|8841.8|8840.1|8839.8|8838.3|134
1700481000000|2023-11-20 11:50:00|8841.2|8839.7|8841.3|8838.9|8843.1|8840.7|8840.9|8838.7|127
1700481300000|2023-11-20 11:55:00|8841.4|8839|8839.2|8836.8|8841.4|8839.2|8838.6|8836.8|199
1700481600000|2023-11-20 12:00:00|8839.5|8837.1|8840.3|8838.8|8841.5|8839.6|8838.8|8836.9|191
1700481900000|2023-11-20 12:05:00|8840.2|8838.7|8841.3|8839.8|8843.6|8842.1|8840|8838.5|291
1700482200000|2023-11-20 12:10:00|8841.2|8839.7|8844|8842.5|8844|8842.5|8841.1|8839.6|167
1700482500000|2023-11-20 12:15:00|8843.9|8842.4|8841.6|8840.1|8844.9|8842.8|8840.8|8839.3|208
1700482800000|2023-11-20 12:20:00|8841.7|8840.2|8843.1|8841.6|8843.8|8842.3|8841.7|8840.2|132
1700483100000|2023-11-20 12:25:00|8843.2|8841.7|8845.1|8843.6|8845.4|8843.9|8843.1|8841.6|98
1700483400000|2023-11-20 12:30:00|8845|8843.5|8844.3|8842.8|8845.2|8843.7|8842.7|8841.2|92
1700483700000|2023-11-20 12:35:00|8845.1|8843.6|8843.1|8841.6|8845.5|8844|8842.9|8841.4|165
1700484000000|2023-11-20 12:40:00|8843.2|8841.7|8844.5|8843|8845.4|8843.9|8842.4|8840.9|152
1700484300000|2023-11-20 12:45:00|8844.4|8842.9|8844.6|8842.2|8846.2|8844.7|8843.7|8841.8|209
1700484600000|2023-11-20 12:50:00|8844.7|8842.3|8843.6|8842.1|8846|8843.6|8843.2|8841.4|134
1700484900000|2023-11-20 12:55:00|8843.7|8842.2|8842.8|8841.3|8844.6|8843.1|8842.3|8840.8|155
1700485200000|2023-11-20 13:00:00|8842.9|8841.4|8842.1|8840.6|8843.4|8841.9|8841.8|8840.3|178
1700485500000|2023-11-20 13:05:00|8842.3|8840.8|8845.1|8843.6|8846|8844.5|8842.1|8840.6|188
1700485800000|2023-11-20 13:10:00|8845|8843.5|8848|8845.6|8848.8|8846.7|8845|8843.5|187
1700486100000|2023-11-20 13:15:00|8847.9|8845.5|8848.7|8847.2|8848.7|8847.2|8845.2|8842.9|200
1700486400000|2023-11-20 13:20:00|8848.9|8847.4|8849.8|8848.3|8851.4|8849.9|8848.4|8846.9|282
1700486700000|2023-11-20 13:25:00|8850|8848.5|8847.2|8845.7|8850.2|8848.7|8845|8843.5|230
1700487000000|2023-11-20 13:30:00|8847.3|8845.8|8851.2|8849.7|8851.5|8850|8847.1|8845.6|304
1700487300000|2023-11-20 13:35:00|8851|8849.5|8854.7|8853.2|8856.5|8854.5|8851|8849.5|237
1700487600000|2023-11-20 13:40:00|8854.4|8852.9|8853.6|8852.1|8856.2|8853.8|8852.7|8850.6|241
1700487900000|2023-11-20 13:45:00|8853.5|8852|8849.3|8847.8|8853.5|8852|8848.6|8847.1|286
1700488200000|2023-11-20 13:50:00|8849.2|8847.7|8845.3|8843.8|8849.3|8847.8|8845.3|8843.1|224
1700488500000|2023-11-20 13:55:00|8845.9|8843.5|8849.6|8847.2|8850|8848.4|8845.1|8843.2|218
1700488800000|2023-11-20 14:00:00|8849.1|8847.6|8846.9|8845.4|8849.2|8847.7|8845.3|8843.8|252
1700489100000|2023-11-20 14:05:00|8846.8|8845.3|8847.8|8846.3|8849.7|8848.2|8846.1|8843.8|236
1700489400000|2023-11-20 14:10:00|8847.7|8846.2|8849.8|8848.3|8851.3|8849.3|8847.1|8845.6|241
1700489700000|2023-11-20 14:15:00|8849.9|8848.4|8851.7|8850.2|8851.8|8850.3|8849.8|8848.3|180
1700490000000|2023-11-20 14:20:00|8851.8|8850.3|8850.5|8849|8853.1|8851.6|8850.5|8849|203
1700490300000|2023-11-20 14:25:00|8850.6|8849.1|8850.1|8847.7|8850.9|8849.4|8848.7|8847|156
1700490600000|2023-11-20 14:30:00|8850.2|8847.8|8847.1|8845.6|8850.2|8848.5|8846|8844.5|339
1700490900000|2023-11-20 14:35:00|8847.4|8845.9|8843.9|8842.4|8847.9|8846.4|8841.5|8839.5|285
1700491200000|2023-11-20 14:40:00|8844|8842.5|8840.7|8838.3|8844.4|8842.9|8840|8837.9|246
1700491500000|2023-11-20 14:45:00|8840.6|8838.2|8836.8|8834.4|8840.7|8838.3|8834.8|8832.9|343
1700491800000|2023-11-20 14:50:00|8836.9|8834.5|8838.6|8837.1|8839.3|8837.8|8834.4|8832.9|326
1700492100000|2023-11-20 14:55:00|8838.7|8837.2|8836.3|8834.8|8840.9|8839.4|8836.3|8834.8|266
1700492400000|2023-11-20 15:00:00|8836.4|8834.9|8836.9|8835.4|8838.5|8837|8834.8|8833.3|332
1700492700000|2023-11-20 15:05:00|8837|8835.5|8838.4|8836|8839.8|8838.3|8836|8833.8|263
1700493000000|2023-11-20 15:10:00|8838.5|8836.1|8835.2|8833.7|8840.8|8839.3|8834.6|8833.1|373
1700493300000|2023-11-20 15:15:00|8835.3|8833.8|8835.3|8833.8|8837.5|8836|8832.6|8831.1|256
1700493600000|2023-11-20 15:20:00|8835.2|8833.7|8839.6|8837.2|8840|8838.2|8833.2|8831.7|304
1700493900000|2023-11-20 15:25:00|8839.7|8837.3|8840.7|8839.2|8841.6|8840.1|8839.6|8837.2|279
1700494200000|2023-11-20 15:30:00|8840.6|8839.1|8839.5|8838|8842.3|8840.8|8837.9|8836.4|291
1700494500000|2023-11-20 15:35:00|8839.6|8838.1|8841.6|8840.1|8843|8841.5|8838.7|8837.2|228
1700494800000|2023-11-20 15:40:00|8841.7|8840.2|8843.3|8841.8|8843.4|8841.9|8841.1|8839.6|254
1700495100000|2023-11-20 15:45:00|8843.2|8841.7|8841.5|8840|8843.2|8841.7|8839.6|8838.1|262
1700495400000|2023-11-20 15:50:00|8841.6|8840.1|8842.4|8840.9|8843.2|8841.7|8840|8838.5|255
1700495700000|2023-11-20 15:55:00|8842.5|8841|8843.4|8841.9|8844.2|8842.7|8841.1|8839.6|328
1700496000000|2023-11-20 16:00:00|8843.5|8842|8839.9|8838.4|8843.5|8842|8839.7|8838.2|271
1700496300000|2023-11-20 16:05:00|8840.1|8838.6|8842.6|8841.1|8843|8841.5|8839.6|8837.5|194
1700496600000|2023-11-20 16:10:00|8842.5|8841|8843.1|8841.6|8844.1|8842.6|8841.9|8840.4|216
1700496900000|2023-11-20 16:15:00|8843.2|8841.7|8843.4|8841.9|8844.1|8842.6|8842.4|8840.9|203
1700497200000|2023-11-20 16:20:00|8843.5|8842|8841.6|8840.1|8844.5|8843|8841.4|8839.9|184
1700497500000|2023-11-20 16:25:00|8841.7|8840.2|8842.3|8840.8|8843.4|8841.9|8841.5|8840|182
1700497800000|2023-11-20 16:30:00|8842.2|8840.7|8843|8841.5|8843.6|8842.1|8841.9|8840.4|132
1700498100000|2023-11-20 16:35:00|8842.9|8841.4|8844.9|8843.4|8845.5|8844|8842.9|8841.4|140
1700498400000|2023-11-20 16:40:00|8844.8|8843.3|8845.6|8843.2|8846.5|8845|8844.4|8842.9|155
1700498700000|2023-11-20 16:45:00|8845.5|8843.1|8844.6|8843.1|8845.8|8843.9|8844.5|8842.6|102
1700499000000|2023-11-20 16:50:00|8844.5|8843|8843.5|8841.1|8845|8843.2|8843.1|8840.9|93
1700499300000|2023-11-20 16:55:00|8843.4|8841|8842.2|8840.7|8843.4|8841.2|8841.3|8839.1|129
1700499600000|2023-11-20 17:00:00|8842.3|8840.8|8839.6|8837.2|8842.8|8841.3|8839.6|8837.2|129
1700499900000|2023-11-20 17:05:00|8839.7|8837.3|8842.3|8839.9|8842.3|8839.9|8839.3|8837|239
1700500200000|2023-11-20 17:10:00|8842.4|8840|8845.5|8844|8845.9|8844.4|8842.3|8839.9|223
1700500500000|2023-11-20 17:15:00|8845.8|8844.3|8847.1|8845.6|8847.8|8846.3|8845.4|8843.6|162
1700500800000|2023-11-20 17:20:00|8847|8845.5|8848.8|8847.3|8849.2|8847.7|8846.6|8845.1|141
1700501100000|2023-11-20 17:25:00|8848.9|8847.4|8847.8|8846.3|8849.3|8847.8|8847.1|8845.3|173
1700501400000|2023-11-20 17:30:00|8847.7|8846.2|8846.3|8843.9|8849.5|8847.6|8846.1|8843.7|160
1700501700000|2023-11-20 17:35:00|8846.4|8844|8847.8|8845.4|8849|8846.6|8845.9|8843.9|105
1700502000000|2023-11-20 17:40:00|8847.7|8845.3|8849.6|8848.1|8850.3|8848.8|8847.7|8845.3|116
1700502300000|2023-11-20 17:45:00|8849.5|8848|8851.5|8850|8851.9|8850.4|8849.5|8848|93
1700502600000|2023-11-20 17:50:00|8851.6|8850.1|8850.6|8849.1|8851.9|8850.2|8850.5|8849|86
1700502900000|2023-11-20 17:55:00|8850.5|8849|8849.6|8848.1|8851.4|8849.5|8848.4|8846.2|189
1700503200000|2023-11-20 18:00:00|8849.7|8848.2|8839.3|8837.8|8850.5|8849|8837.8|8836.3|460
1700503500000|2023-11-20 18:05:00|8839.8|8838.3|8843|8841.5|8843.3|8841.8|8839|8837.5|376
1700503800000|2023-11-20 18:10:00|8842.9|8841.4|8842.9|8840.5|8844|8842.5|8839.7|8838.2|279
1700504100000|2023-11-20 18:15:00|8842.8|8840.4|8841.5|8840|8844.4|8842.6|8841|8839|234
1700504400000|2023-11-20 18:20:00|8841.6|8840.1|8841.3|8839.8|8842.2|8840.7|8839.6|8837.9|252
1700504700000|2023-11-20 18:25:00|8841.5|8840|8844|8841.6|8844.2|8842.7|8841.4|8839.9|179
1700505000000|2023-11-20 18:30:00|8844.2|8841.8|8843.3|8840.9|8844.8|8842.4|8841.3|8839.6|225
1700505300000|2023-11-20 18:35:00|8843.2|8840.8|8846.8|8844.4|8847|8844.6|8843.2|8840.8|221
1700505600000|2023-11-20 18:40:00|8846.7|8844.3|8844.5|8842.1|8846.8|8844.4|8843.3|8841.3|126
1700505900000|2023-11-20 18:45:00|8844.4|8842|8846|8844.5|8846.1|8844.6|8843.8|8841.4|146
1700506200000|2023-11-20 18:50:00|8846.1|8844.6|8846.3|8844.8|8847.4|8845.9|8845.1|8843.1|180
1700506500000|2023-11-20 18:55:00|8846.4|8844.9|8847.1|8845.6|8847.2|8845.7|8845.2|8843.7|163
1700506800000|2023-11-20 19:00:00|8847|8845.5|8847.9|8846.4|8848.3|8846.8|8845.7|8844.2|134
1700507100000|2023-11-20 19:05:00|8847.8|8846.3|8848|8846.5|8848.9|8847.3|8847.5|8845.6|94
1700507400000|2023-11-20 19:10:00|8848.1|8846.6|8849.2|8847.7|8849.8|8848.2|8848.1|8846.4|151
1700507700000|2023-11-20 19:15:00|8849.1|8847.6|8849.8|8848.3|8850.2|8848.6|8848.5|8846.1|143
1700508000000|2023-11-20 19:20:00|8849.7|8848.2|8847.6|8846.1|8850.1|8848.6|8847.3|8845.8|94
1700508300000|2023-11-20 19:25:00|8847.7|8846.2|8846.5|8845|8848.4|8846.8|8846.5|8845|86
1700508600000|2023-11-20 19:30:00|8846.3|8844.8|8846.5|8844.1|8847.6|8845.7|8845.6|8844.1|122
1700508900000|2023-11-20 19:35:00|8846.2|8844.7|8846.2|8844.7|8847|8845.4|8844.7|8842.3|177
1700509200000|2023-11-20 19:40:00|8846.3|8844.8|8846.2|8843.8|8847.7|8845.9|8845.7|8843.3|89
1700509500000|2023-11-20 19:45:00|8846.1|8843.7|8847.3|8844.9|8847.4|8845.1|8846|8843.6|140
1700509800000|2023-11-20 19:50:00|8847.1|8844.7|8845.9|8843.5|8847.7|8845.3|8845.9|8843.5|113
1700510100000|2023-11-20 19:55:00|8845.7|8843.3|8844.5|8843|8845.7|8843.3|8843.9|8842|127
1700510400000|2023-11-20 20:00:00|8844.4|8842.9|8844.2|8842.7|8844.8|8843.3|8843.8|8842.3|83
1700510700000|2023-11-20 20:05:00|8844.1|8842.6|8843.8|8842.3|8845.1|8843.6|8843.5|8842|66
1700511000000|2023-11-20 20:10:00|8843.9|8842.4|8843.5|8841.1|8843.9|8842.4|8842.8|8840.8|38
1700511300000|2023-11-20 20:15:00|8843.7|8841.3|8843.5|8841.1|8843.9|8841.7|8843.1|8840.8|123
1700511600000|2023-11-20 20:20:00|8843.8|8841.4|8844.1|8842.6|8844.3|8842.6|8843.3|8840.9|68
1700511900000|2023-11-20 20:25:00|8844.2|8842.7|8843.9|8842.4|8845|8842.7|8843.2|8841.2|80
1700512200000|2023-11-20 20:30:00|8844|8842.5|8844.4|8842.9|8844.8|8843.3|8843.8|8842.3|63
1700512500000|2023-11-20 20:35:00|8844.7|8843.2|8844.8|8843.3|8845.2|8843.7|8844.2|8842.7|51
1700512800000|2023-11-20 20:40:00|8844.7|8843.2|8845.5|8844|8845.7|8844.2|8844.7|8843.2|71
1700513100000|2023-11-20 20:45:00|8845.4|8843.9|8846.6|8845.1|8846.8|8845.3|8844.8|8843.3|96
1700513400000|2023-11-20 20:50:00|8847|8845.5|8847.7|8846.2|8847.8|8846.3|8846.6|8844.9|77
1700513700000|2023-11-20 20:55:00|8847.5|8846|8849.9|8848.4|8850.2|8848.7|8847.5|8846|118
1700514000000|2023-11-20 21:00:00|8849.8|8848.3|8850.6|8848.2|8852.1|8850.3|8849.7|8847.3|124
1700514300000|2023-11-20 21:05:00|8850.5|8848.1|8849.2|8846.8|8850.6|8848.6|8848.8|8846.7|49
1700514600000|2023-11-20 21:10:00|8849.3|8846.9|8849.7|8848.2|8849.9|8848.4|8848.9|8846.8|70
1700514900000|2023-11-20 21:15:00|8849.8|8848.3|8849.9|8847.5|8850|8848.4|8849.6|8847.5|69
1700515200000|2023-11-20 21:20:00|8850|8847.6|8850.3|8848.8|8850.7|8849.2|8850|8847.6|37
1700515500000|2023-11-20 21:25:00|8850.2|8848.7|8849.9|8848.4|8850.4|8848.9|8849.8|8848.3|45
1700515800000|2023-11-20 21:30:00|8850|8848.5|8850.2|8848.7|8850.3|8848.8|8849.4|8847.9|29
1700516100000|2023-11-20 21:35:00|8850.3|8848.8|8850.6|8849.1|8850.8|8849.3|8850.2|8848.7|13
1700516400000|2023-11-20 21:40:00|8850.5|8849|8850.9|8848.5|8851.1|8849|8850.2|8848.2|24
1700516700000|2023-11-20 21:45:00|8851|8848.6|8851.5|8849.1|8851.5|8849.1|8850.8|8848.4|63
1700517000000|2023-11-20 21:50:00|8851|8849.5|8852.5|8850.1|8852.5|8850.1|8850.9|8849.2|43
1700517300000|2023-11-20 21:55:00|8852.2|8849.8|8852.7|8846.2|8853|8849.8|8851.4|8845.2|116
1700517600000|2023-11-20 22:00:00|8850.5|8844|8850.1|8843.6|8851.4|8844.9|8850.1|8843.6|10
1700517900000|2023-11-20 22:05:00|8849.3|8842.8|8848.7|8842.2|8850.8|8844.3|8848.5|8842|21
1700518200000|2023-11-20 22:10:00|8848.6|8842.1|8851|8844.5|8851|8844.5|8848.5|8842|11
1700518500000|2023-11-20 22:15:00|8850.9|8844.4|8850.9|8844.4|8851|8844.5|8850.4|8843.9|15
1700518800000|2023-11-20 22:20:00|8850.6|8844.1|8850.6|8844.1|8850.7|8844.2|8850.4|8843.9|16
1700519100000|2023-11-20 22:25:00|8850.7|8844.2|8850.8|8844.3|8851|8844.5|8850.6|8844.1|9
1700519400000|2023-11-20 22:30:00|8850.6|8844.1|8850.5|8844|8850.6|8844.1|8850.1|8843.6|68
1700519700000|2023-11-20 22:35:00|8850.4|8843.9|8851.1|8844.6|8851.3|8844.8|8850.2|8843.7|296
1700520000000|2023-11-20 22:40:00|8851.2|8844.7|8851.2|8844.7|8851.9|8845.4|8850.9|8844.4|179
1700520300000|2023-11-20 22:45:00|8850.2|8843.7|8850.9|8844.4|8851.3|8844.8|8850|8843.5|180
1700520600000|2023-11-20 22:50:00|8851|8844.5|8848.9|8842.4|8851|8844.5|8847.2|8840.7|110
1700520900000|2023-11-20 22:55:00|8849.1|8842.6|8851|8844.5|8852.1|8845.6|8847.1|8840.6|418
1700521200000|2023-11-20 23:00:00|8849.8|8843.3|8846.9|8844.5|8850.1|8845.7|8846.8|8842.9|145
1700521500000|2023-11-20 23:05:00|8846.8|8844.4|8846.9|8844.5|8847|8844.6|8846.8|8844.4|28
1700521800000|2023-11-20 23:10:00|8846.8|8844.4|8846.6|8844.2|8847|8844.6|8846.2|8843.8|44
1700522100000|2023-11-20 23:15:00|8846.7|8844.3|8846.1|8843.7|8846.7|8844.3|8845.7|8843.3|20
1700522400000|2023-11-20 23:20:00|8846.2|8843.8|8845.9|8843.5|8846.4|8844|8845.8|8843.4|34
1700522700000|2023-11-20 23:25:00|8845.8|8843.4|8845.8|8843.4|8846.4|8844|8845.1|8842.7|86
1700523000000|2023-11-20 23:30:00|8845.6|8843.2|8845.2|8842.8|8845.6|8843.2|8844.5|8842.1|200
1700523300000|2023-11-20 23:35:00|8845.1|8842.7|8845.5|8843.1|8846.4|8844|8845|8842.6|124
1700523600000|2023-11-20 23:40:00|8845.4|8843|8845.4|8843|8846.3|8843.9|8844.9|8842.5|110
1700523900000|2023-11-20 23:45:00|8845.5|8843.1|8846.7|8844.3|8846.7|8844.3|8845.4|8843|126
1700524200000|2023-11-20 23:50:00|8846.6|8844.2|8844.8|8842.4|8846.7|8844.3|8843.9|8841.5|56
1700524500000|2023-11-20 23:55:00|8844.7|8842.3|8845.1|8843.6|8845.4|8843.6|8844.7|8842.3|54
1700524800000|2023-11-21 00:00:00|8845.7|8843.3|8843.6|8842.1|8845.7|8843.3|8843.1|8840.8|118
1700525100000|2023-11-21 00:05:00|8843.5|8842|8845.1|8843.6|8845.3|8843.8|8843.2|8841.7|152
1700525400000|2023-11-21 00:10:00|8845.2|8843.7|8844|8842.5|8845.2|8843.7|8843.6|8842.1|124
1700525700000|2023-11-21 00:15:00|8843.9|8842.4|8843.6|8842.1|8844.7|8842.9|8843.4|8841.4|88
1700526000000|2023-11-21 00:20:00|8843.7|8842.2|8843.1|8840.7|8844.2|8842.4|8842.7|8840.3|77
1700526300000|2023-11-21 00:25:00|8843.2|8840.8|8842.6|8841.1|8843.3|8841.5|8842.2|8840.6|65
1700526600000|2023-11-21 00:30:00|8842.7|8841.2|8840.3|8838.8|8842.9|8841.2|8839.9|8838.4|150
1700526900000|2023-11-21 00:35:00|8840.4|8838.9|8840|8837.6|8840.7|8839.2|8839.5|8837.1|72
1700527200000|2023-11-21 00:40:00|8839.9|8837.5|8839.9|8837.5|8840.4|8838|8839.1|8836.7|91
1700527500000|2023-11-21 00:45:00|8839.7|8837.3|8837.7|8836.2|8839.9|8837.5|8837.6|8835.8|121
1700527800000|2023-11-21 00:50:00|8837.5|8836|8838.6|8837.1|8838.7|8837.2|8836.8|8834.4|173
1700528100000|2023-11-21 00:55:00|8838.8|8837.3|8839.7|8838.2|8840.4|8838.3|8838.8|8837.2|144
1700528400000|2023-11-21 01:00:00|8839.8|8838.3|8840.6|8838.2|8840.6|8838.5|8838.4|8836.3|169
1700528700000|2023-11-21 01:05:00|8840.5|8838.1|8843.3|8841.8|8844.8|8842.8|8840.2|8837.8|242
1700529000000|2023-11-21 01:10:00|8843.4|8841.9|8844.3|8842.8|8845.6|8843.2|8843.2|8841.2|127
1700529300000|2023-11-21 01:15:00|8844.4|8842.9|8840.1|8838.6|8844.4|8842.9|8837.3|8834.9|369
1700529600000|2023-11-21 01:20:00|8840.2|8838.7|8837.8|8835.4|8840.3|8838.8|8837.6|8835.2|198
1700529900000|2023-11-21 01:25:00|8837.9|8835.5|8834.7|8833.2|8838.5|8836.1|8834.4|8832|217
1700530200000|2023-11-21 01:30:00|8834.9|8833.4|8836.4|8834.9|8838.4|8836|8834.5|8832.6|215
1700530500000|2023-11-21 01:35:00|8836.3|8834.8|8839.1|8837.6|8840.1|8838.6|8836.2|8834.7|174
1700530800000|2023-11-21 01:40:00|8839.2|8837.7|8840.2|8838.7|8840.4|8838.9|8838.9|8837.4|136
1700531100000|2023-11-21 01:45:00|8840.3|8838.8|8838.6|8837.1|8840.3|8838.8|8837.2|8835.4|188
1700531400000|2023-11-21 01:50:00|8838.7|8837.2|8840.2|8837.8|8840.7|8838.5|8838.1|8836.6|216
1700531700000|2023-11-21 01:55:00|8840.4|8838|8840|8837.6|8841.8|8839.4|8839.9|8837.5|137
1700532000000|2023-11-21 02:00:00|8840.1|8837.7|8842.3|8839.9|8842.8|8840.4|8839.8|8837.7|189
1700532300000|2023-11-21 02:05:00|8842.2|8839.8|8841.4|8839.9|8843|8840.6|8841.2|8838.8|144
1700532600000|2023-11-21 02:10:00|8841.3|8839.8|8837.2|8834.8|8841.3|8839.8|8837.1|8834.7|127
1700532900000|2023-11-21 02:15:00|8837.3|8834.9|8839.5|8837.1|8839.6|8837.2|8836.2|8834|190
1700533200000|2023-11-21 02:20:00|8839.6|8837.2|8836.8|8834.4|8840.6|8838.3|8836.7|8834.3|230
1700533500000|2023-11-21 02:25:00|8836.9|8834.5|8840|8837.6|8840.1|8837.7|8836.7|8834.3|150
1700533800000|2023-11-21 02:30:00|8839.9|8837.5|8838.5|8836.1|8839.9|8837.6|8837.7|8835.4|175
1700534100000|2023-11-21 02:35:00|8838.6|8836.2|8836.9|8834.5|8838.6|8836.3|8836.6|8834.2|157
1700534400000|2023-11-21 02:40:00|8837|8834.6|8833.5|8831.1|8837.3|8835.3|8833.1|8830.7|208
1700534700000|2023-11-21 02:45:00|8833.6|8831.2|8835.4|8833|8835.5|8833.7|8832.3|8829.9|175
1700535000000|2023-11-21 02:50:00|8835.5|8833.1|8835.3|8833.8|8836.2|8834.1|8834.2|8832.1|129
1700535300000|2023-11-21 02:55:00|8835.4|8833.9|8834.8|8832.4|8835.5|8833.9|8834|8831.7|180
1700535600000|2023-11-21 03:00:00|8834.7|8832.3|8834.3|8831.9|8836.2|8834.2|8834.2|8831.8|147
1700535900000|2023-11-21 03:05:00|8834.4|8832|8835.5|8833.1|8835.8|8833.6|8833.5|8831.1|113
1700536200000|2023-11-21 03:10:00|8835.4|8833|8835.7|8833.3|8836|8833.6|8834|8832.1|101
1700536500000|2023-11-21 03:15:00|8835.8|8833.4|8835.4|8833.9|8835.8|8833.9|8834.9|8832.5|94
1700536800000|2023-11-21 03:20:00|8835.3|8833.8|8833.5|8831.1|8835.3|8833.8|8831.9|8830|147
1700537100000|2023-11-21 03:25:00|8833.7|8831.3|8834.6|8832.2|8835.2|8832.8|8833.3|8830.9|136
1700537400000|2023-11-21 03:30:00|8834.8|8832.4|8834.1|8831.7|8835.2|8832.8|8833|8831|92
1700537700000|2023-11-21 03:35:00|8834.2|8831.8|8832.1|8830.6|8834.3|8832.7|8832.1|8830.2|91
1700538000000|2023-11-21 03:40:00|8832.2|8830.7|8833.8|8831.4|8833.9|8831.9|8832|8830.2|119
1700538300000|2023-11-21 03:45:00|8833.7|8831.3|8834.4|8832|8834.9|8832.5|8833.2|8831.1|128
1700538600000|2023-11-21 03:50:00|8834.5|8832.1|8831.1|8829.6|8834.9|8832.5|8831|8828.9|149
1700538900000|2023-11-21 03:55:00|8830.7|8829.2|8830.9|8828.5|8831.4|8829.7|8830|8827.6|110
1700539200000|2023-11-21 04:00:00|8831|8828.6|8829.9|8828.4|8831.2|8829.1|8829.8|8827.8|150
1700539500000|2023-11-21 04:05:00|8830.1|8828.6|8829.5|8828|8831.3|8829.3|8829.5|8828|97
1700539800000|2023-11-21 04:10:00|8829.4|8827.9|8829.9|8827.5|8830.6|8828.4|8829.2|8827.4|85
1700540100000|2023-11-21 04:15:00|8830|8827.6|8829.4|8827|8830.2|8827.8|8828.9|8826.5|113
1700540400000|2023-11-21 04:20:00|8829.5|8827.1|8830.8|8828.4|8830.9|8828.6|8829.3|8826.9|61
1700540700000|2023-11-21 04:25:00|8830.7|8828.3|8829.9|8828.4|8831|8828.8|8829.7|8827.9|76
1700541000000|2023-11-21 04:30:00|8830|8828.5|8829.7|8827.3|8830|8828.5|8828.3|8825.9|176
1700541300000|2023-11-21 04:35:00|8829.8|8827.4|8831.3|8829.8|8831.6|8829.9|8829.2|8827.4|84
1700541600000|2023-11-21 04:40:00|8831.4|8829.9|8830.6|8829.1|8831.8|8829.9|8830.5|8828.5|78
1700541900000|2023-11-21 04:45:00|8830.3|8828.8|8832.1|8830.6|8832.5|8830.7|8830.1|8828.6|125
1700542200000|2023-11-21 04:50:00|8832|8830.5|8832.2|8830.7|8832.5|8830.9|8831.3|8829.7|83
1700542500000|2023-11-21 04:55:00|8832.3|8830.8|8833.3|8831.8|8833.7|8832.2|8831.9|8830.4|111
1700542800000|2023-11-21 05:00:00|8833.2|8831.7|8832.5|8831|8834.3|8832.8|8832.2|8830.7|154
1700543100000|2023-11-21 05:05:00|8832.4|8830.9|8830.3|8828.8|8832.4|8830.9|8829.9|8828.4|108
1700543400000|2023-11-21 05:10:00|8830.4|8828.9|8831.4|8829|8831.7|8829.5|8829.8|8828.1|100
1700543700000|2023-11-21 05:15:00|8831.3|8828.9|8831.1|8829.6|8831.5|8830|8830.8|8828.9|66
1700544000000|2023-11-21 05:20:00|8831.2|8829.7|8831.2|8829.7|8831.6|8830.1|8830.8|8828.8|94
1700544300000|2023-11-21 05:25:00|8831.1|8829.6|8832.2|8829.8|8832.6|8830.6|8830.6|8829.1|74
1700544600000|2023-11-21 05:30:00|8832.3|8829.9|8832.6|8831.1|8833.2|8831.7|8831.6|8829.8|117
1700544900000|2023-11-21 05:35:00|8832.7|8831.2|8833.4|8831.9|8834.2|8832.7|8832.5|8831|162
1700545200000|2023-11-21 05:40:00|8833.3|8831.8|8833|8831.5|8834.6|8832.3|8832.6|8830.2|119
1700545500000|2023-11-21 05:45:00|8832.7|8831.2|8832.6|8831.1|8833.6|8831.5|8832|8830|98
1700545800000|2023-11-21 05:50:00|8832.8|8831.3|8836.7|8834.3|8837.1|8834.7|8832.8|8831.3|161
1700546100000|2023-11-21 05:55:00|8836.9|8834.5|8835.5|8833.1|8837.3|8834.9|8835.4|8833|166
1700546400000|2023-11-21 06:00:00|8835.4|8833|8834.5|8832.1|8835.5|8833.1|8832.7|8830.5|200
1700546700000|2023-11-21 06:05:00|8834.4|8832|8834.7|8833.2|8835.3|8833.2|8833.7|8831.3|150
1700547000000|2023-11-21 06:10:00|8834.9|8832.5|8837.2|8835.7|8837.3|8835.7|8834.5|8832.1|139
1700547300000|2023-11-21 06:15:00|8837.1|8835.6|8837.1|8834.7|8838.3|8836.4|8836.3|8834.4|140
1700547600000|2023-11-21 06:20:00|8837|8834.6|8836|8834.5|8837.2|8835.7|8835.3|8833.8|118
1700547900000|2023-11-21 06:25:00|8835.9|8834.4|8834.8|8833.3|8836.2|8834.7|8834.5|8833|103
1700548200000|2023-11-21 06:30:00|8834.9|8833.4|8834.7|8833.2|8836|8834.5|8834.4|8832.3|142
1700548500000|2023-11-21 06:35:00|8834.6|8833.1|8834.5|8833|8835.1|8833.5|8833.3|8831.8|136
1700548800000|2023-11-21 06:40:00|8834.9|8833.4|8835.9|8833.5|8836.5|8834.1|8833.4|8831.9|144
1700549100000|2023-11-21 06:45:00|8835.8|8833.4|8834.9|8832.5|8836.8|8834.4|8833.9|8831.5|224
1700549400000|2023-11-21 06:50:00|8835|8832.6|8834|8831.6|8835.1|8832.7|8833.2|8830.8|184
1700549700000|2023-11-21 06:55:00|8833.8|8831.4|8836.6|8834.2|8837.1|8834.7|8833.3|8830.9|150
1700550000000|2023-11-21 07:00:00|8836.5|8834.1|8835.5|8834|8836.7|8834.3|8834.7|8832.8|267
1700550300000|2023-11-21 07:05:00|8835.6|8834.1|8833.9|8831.5|8836.7|8834.6|8833.5|8831.2|266
1700550600000|2023-11-21 07:10:00|8833.7|8831.3|8833.9|8832.4|8835.2|8832.8|8833.4|8831|294
1700550900000|2023-11-21 07:15:00|8834|8832.5|8836.8|8834.4|8836.8|8834.4|8830.9|8829.4|317
1700551200000|2023-11-21 07:20:00|8836.7|8834.3|8834|8831.6|8836.7|8834.4|8833.7|8831.3|301
1700551500000|2023-11-21 07:25:00|8833.9|8831.5|8831.3|8828.9|8833.9|8831.5|8830.7|8828.5|268
1700551800000|2023-11-21 07:30:00|8831.4|8829|8833.2|8831.7|8833.5|8832|8829.8|8827.5|239
1700552100000|2023-11-21 07:35:00|8833.3|8831.8|8834.5|8833|8834.7|8833.2|8832.3|8830.6|229
1700552400000|2023-11-21 07:40:00|8834.6|8833.1|8837.1|8834.7|8837.1|8834.9|8834.5|8833|227
1700552700000|2023-11-21 07:45:00|8837|8834.6|8839.8|8837.4|8839.9|8837.5|8836.6|8834.2|194
1700553000000|2023-11-21 07:50:00|8839.7|8837.3|8840.2|8837.8|8841|8838.6|8838.4|8836.1|246
1700553300000|2023-11-21 07:55:00|8840.1|8837.7|8838.1|8835.7|8840.2|8837.8|8835.6|8833.9|211
1700553600000|2023-11-21 08:00:00|8838.2|8835.8|8831.3|8828.9|8838.2|8835.8|8830.3|8828.7|323
1700553900000|2023-11-21 08:05:00|8831.4|8829|8830.5|8829|8832.1|8829.7|8828.6|8826.4|259
1700554200000|2023-11-21 08:10:00|8830.4|8828.9|8836.7|8834.3|8837|8835|8830.2|8828.4|353
1700554500000|2023-11-21 08:15:00|8836.8|8834.4|8838.7|8836.3|8838.7|8836.3|8834.3|8831.9|340
1700554800000|2023-11-21 08:20:00|8838.9|8836.5|8840.7|8838.3|8841.6|8839.2|8838.6|8836.2|396
1700555100000|2023-11-21 08:25:00|8840.8|8838.4|8838.6|8837.1|8841|8839.1|8837.4|8835.3|341
1700555400000|2023-11-21 08:30:00|8838.5|8837|8837.5|8836|8839.5|8837.6|8834.4|8832.9|342
1700555700000|2023-11-21 08:35:00|8837.6|8836.1|8838.7|8837.2|8842.3|8840.3|8837.5|8836|325
1700556000000|2023-11-21 08:40:00|8838.9|8837.4|8842.7|8841.2|8843.6|8841.4|8838.9|8837.4|301
1700556300000|2023-11-21 08:45:00|8843|8841.5|8845.4|8843.9|8845.9|8844|8842.8|8841.1|363
1700556600000|2023-11-21 08:50:00|8845.5|8844|8844.3|8841.9|8847.4|8845|8843.3|8840.9|327
1700556900000|2023-11-21 08:55:00|8844.4|8842|8840.7|8838.3|8844.7|8842.3|8840.6|8838.2|332
1700557200000|2023-11-21 09:00:00|8841|8838.6|8839.4|8837.9|8841.1|8838.8|8837.5|8836|301
1700557500000|2023-11-21 09:05:00|8839.2|8837.7|8841.3|8838.9|8841.5|8839.1|8837.6|8835.2|318
1700557800000|2023-11-21 09:10:00|8841.4|8839|8841.3|8839.8|8842.1|8840.2|8837.8|8836.3|340
1700558100000|2023-11-21 09:15:00|8841.2|8839.7|8838.7|8837.2|8841.2|8839.7|8836.9|8835.4|293
1700558400000|2023-11-21 09:20:00|8838.9|8837.4|8839.4|8837.9|8841|8839.2|8838.7|8837.2|275
1700558700000|2023-11-21 09:25:00|8839.5|8838|8840.9|8839.4|8840.9|8839.4|8837.6|8836.1|250
1700559000000|2023-11-21 09:30:00|8841|8839.5|8841.8|8840.3|8842.5|8841|8840|8838.5|251
1700559300000|2023-11-21 09:35:00|8841.7|8840.2|8838.7|8837.2|8841.7|8840.2|8838.5|8837|246
1700559600000|2023-11-21 09:40:00|8838.4|8836.9|8840.3|8838.8|8840.4|8838.9|8837.7|8835.6|219
1700559900000|2023-11-21 09:45:00|8840.4|8838.9|8841.4|8839.9|8842.2|8840.7|8839.4|8837.9|191
1700560200000|2023-11-21 09:50:00|8841.5|8840|8843.4|8841.9|8843.5|8842|8840.9|8839.4|171
1700560500000|2023-11-21 09:55:00|8843.3|8841.8|8842.7|8840.3|8843.9|8842|8842.1|8839.8|188
1700560800000|2023-11-21 10:00:00|8842.6|8840.2|8842.5|8840.1|8843|8840.6|8840.8|8838.6|231
1700561100000|2023-11-21 10:05:00|8842.6|8840.2|8839.6|8837.2|8842.6|8840.7|8839.6|8837.2|170
1700561400000|2023-11-21 10:10:00|8839.4|8837|8836.9|8834.5|8839.8|8837.9|8836.3|8834.2|238
1700561700000|2023-11-21 10:15:00|8837|8834.6|8836.7|8835.2|8837.8|8835.9|8836.4|8834.2|173
1700562000000|2023-11-21 10:20:00|8837.2|8834.8|8834.8|8833.3|8837.3|8835.6|8833.6|8832.1|211
1700562300000|2023-11-21 10:25:00|8834.7|8833.2|8835.1|8833.6|8835.2|8833.7|8833.7|8832.2|161
1700562600000|2023-11-21 10:30:00|8835|8833.5|8833.8|8831.4|8835.1|8833.6|8832.7|8831.1|108
1700562900000|2023-11-21 10:35:00|8835.3|8832.9|8834.6|8833.1|8835.9|8833.5|8834|8832.2|141
1700563200000|2023-11-21 10:40:00|8834.5|8833|8835.6|8833.2|8835.9|8833.5|8831.8|8829.4|239
1700563500000|2023-11-21 10:45:00|8835.7|8833.3|8835.8|8833.4|8836.1|8833.7|8834.7|8832.7|179
1700563800000|2023-11-21 10:50:00|8835.9|8833.5|8838|8836.5|8838.7|8836.8|8835.4|8833.5|139
1700564100000|2023-11-21 10:55:00|8838.1|8836.6|8840.4|8838|8840.5|8838.3|8837.5|8836|144
1700564400000|2023-11-21 11:00:00|8840.6|8838.2|8840.8|8839.3|8842.7|8840.4|8838.7|8836.8|182
1700564700000|2023-11-21 11:05:00|8840.9|8839.4|8843.1|8840.7|8843.1|8840.7|8840.8|8838.8|181
1700565000000|2023-11-21 11:10:00|8843|8840.6|8843.5|8842|8843.9|8842.2|8842.1|8839.7|144
1700565300000|2023-11-21 11:15:00|8843.4|8841.9|8844.4|8842.9|8845|8843.2|8843.1|8841.6|142
1700565600000|2023-11-21 11:20:00|8844.5|8843|8844|8841.6|8844.6|8843|8842.2|8840.7|168
1700565900000|2023-11-21 11:25:00|8844.1|8841.7|8843.7|8841.3|8844.1|8842.6|8842.7|8840.5|138
1700566200000|2023-11-21 11:30:00|8843.5|8841.1|8842.6|8841.1|8843.9|8841.8|8842.3|8840.8|115
1700566500000|2023-11-21 11:35:00|8842.5|8841|8842.6|8840.2|8843.5|8841.6|8841.4|8839.2|168
1700566800000|2023-11-21 11:40:00|8842.3|8839.9|8842|8839.6|8843|8840.6|8840.6|8838.8|211
1700567100000|2023-11-21 11:45:00|8842.2|8839.8|8843.2|8840.8|8843.4|8841|8841.9|8839.5|197
1700567400000|2023-11-21 11:50:00|8843.3|8840.9|8844.9|8842.5|8845.1|8842.7|8843.1|8840.7|115
1700567700000|2023-11-21 11:55:00|8844.8|8842.4|8845.4|8843|8845.5|8843.1|8844.6|8842.2|56
1700568000000|2023-11-21 12:00:00|8845.5|8843.1|8843.9|8841.5|8845.8|8843.4|8842.7|8840.3|175
1700568300000|2023-11-21 12:05:00|8844|8841.6|8843.2|8840.8|8844|8841.6|8842.8|8840.4|162
1700568600000|2023-11-21 12:10:00|8843.1|8840.7|8842.1|8840.6|8844.1|8841.7|8841.6|8839.8|105
1700568900000|2023-11-21 12:15:00|8842|8840.5|8842|8839.6|8843.5|8841.8|8841|8839|155
1700569200000|2023-11-21 12:20:00|8841.9|8839.5|8841.5|8840|8843.7|8841.6|8841|8839.1|196
1700569500000|2023-11-21 12:25:00|8841.4|8839.9|8839|8836.6|8842.1|8840.6|8838.5|8836.4|220
1700569800000|2023-11-21 12:30:00|8838.9|8836.5|8840.7|8838.3|8840.7|8838.5|8837.2|8835.6|173
1700570100000|2023-11-21 12:35:00|8840.6|8838.2|8840.8|8838.4|8842|8839.6|8839.5|8837.1|247
1700570400000|2023-11-21 12:40:00|8840.7|8838.3|8841.3|8838.9|8841.9|8839.5|8840.7|8838.3|201
1700570700000|2023-11-21 12:45:00|8841.5|8839.1|8840.3|8837.9|8842|8839.6|8840.2|8837.8|218
1700571000000|2023-11-21 12:50:00|8840.4|8838|8836.5|8834.1|8840.4|8838|8836.4|8834|197
1700571300000|2023-11-21 12:55:00|8836.9|8834.5|8837.5|8835.1|8839|8836.6|8836.2|8833.8|282
1700571600000|2023-11-21 13:00:00|8837.4|8835|8833|8830.6|8838.2|8835.8|8832.8|8830.4|309
1700571900000|2023-11-21 13:05:00|8833.3|8830.9|8832.3|8829.9|8834.3|8831.9|8831.2|8828.8|304
1700572200000|2023-11-21 13:10:00|8832.2|8829.8|8830.9|8828.5|8833.2|8830.8|8830|8827.9|210
1700572500000|2023-11-21 13:15:00|8831|8828.6|8830.2|8827.8|8831.3|8828.9|8829.6|8827.2|193
1700572800000|2023-11-21 13:20:00|8830.1|8827.7|8825.5|8823.1|8830.1|8827.7|8824.8|8822.5|301
1700573100000|2023-11-21 13:25:00|8825.4|8823|8827.3|8824.9|8827.9|8825.5|8825|8822.6|184
1700573400000|2023-11-21 13:30:00|8827.2|8824.8|8830.4|8828.9|8831|8829.5|8824|8821.6|418
1700573700000|2023-11-21 13:35:00|8830.3|8828.8|8831.4|8829.9|8834.1|8832.3|8826.4|8824.5|490
1700574000000|2023-11-21 13:40:00|8831.7|8830.2|8834.9|8832.5|8837.8|8836.3|8828.6|8827.1|540
1700574300000|2023-11-21 13:45:00|8834.8|8832.4|8831.6|8829.2|8834.9|8833.4|8830.9|8828.9|423
1700574600000|2023-11-21 13:50:00|8831.5|8829.1|8832.1|8829.7|8835|8832.6|8831.3|8828.9|368
1700574900000|2023-11-21 13:55:00|8832|8829.6|8828.6|8827.1|8832.1|8830.5|8828.1|8826.6|340
1700575200000|2023-11-21 14:00:00|8828.3|8826.8|8830|8827.6|8830.5|8829|8826.9|8825.4|366
1700575500000|2023-11-21 14:05:00|8829.8|8827.4|8829.9|8828.4|8830.6|8828.9|8827.8|8826.1|335
1700575800000|2023-11-21 14:10:00|8829.8|8828.3|8828.3|8826.8|8830.8|8828.8|8827.9|8826.1|322
1700576100000|2023-11-21 14:15:00|8828.2|8826.7|8829.3|8827.8|8830.1|8828|8828.1|8826.6|274
1700576400000|2023-11-21 14:20:00|8829.4|8827.9|8830.1|8828.6|8832|8830.5|8828.7|8827.2|254
1700576700000|2023-11-21 14:25:00|8830.3|8828.8|8828.3|8826.8|8830.8|8829.3|8827|8825.5|307
1700577000000|2023-11-21 14:30:00|8828|8826.5|8826.6|8825.1|8829|8827.5|8825.8|8824.2|386
1700577300000|2023-11-21 14:35:00|8826.5|8825|8833.8|8832.3|8834|8832.5|8826|8824.5|419
1700577600000|2023-11-21 14:40:00|8833.9|8832.4|8834.2|8832.7|8834.5|8833|8832|8830.5|352
1700577900000|2023-11-21 14:45:00|8834.1|8832.6|8833.5|8832|8835.6|8834.1|8832.5|8831|265
1700578200000|2023-11-21 14:50:00|8833.4|8831.9|8831.5|8829.1|8833.4|8831.9|8830|8828.4|341
1700578500000|2023-11-21 14:55:00|8831.6|8829.2|8832.6|8829.7|8833.5|8831.2|8831|8829|311
1700578800000|2023-11-21 15:00:00|8832.5|8829.6|8829.5|8828|8832.6|8829.8|8826|8824.2|409
1700579100000|2023-11-21 15:05:00|8829.4|8827.9|8832.5|8831|8835.5|8834|8829.4|8827.9|394
1700579400000|2023-11-21 15:10:00|8832.4|8830.9|8831.8|8830.3|8834.8|8833.3|8831.8|8830.2|299
1700579700000|2023-11-21 15:15:00|8831.7|8830.2|8828.4|8826.9|8832.6|8831.1|8828.4|8826.9|379
1700580000000|2023-11-21 15:20:00|8828.5|8827|8832.3|8830.8|8834.2|8832.4|8828.5|8827|320
1700580300000|2023-11-21 15:25:00|8832.2|8830.7|8832.7|8831.2|8834.5|8833|8831.3|8829.8|396
1700580600000|2023-11-21 15:30:00|8832.6|8831.1|8829.5|8828|8832.8|8831.3|8828|8825.9|466
1700580900000|2023-11-21 15:35:00|8829.2|8827.7|8826|8824.5|8829.6|8828.1|8824|8822.5|379
1700581200000|2023-11-21 15:40:00|8825.9|8824.4|8821.7|8819.3|8828.7|8827.2|8820.5|8818.4|470
1700581500000|2023-11-21 15:45:00|8821.6|8819.2|8821.6|8820.1|8824.8|8822.7|8820.4|8818.7|448
1700581800000|2023-11-21 15:50:00|8821.7|8820.2|8824.6|8822.2|8826.7|8824.3|8821|8819.2|405
1700582100000|2023-11-21 15:55:00|8824.3|8822.8|8826|8824.5|8830.8|8829|8824.3|8822.8|423
1700582400000|2023-11-21 16:00:00|8826.1|8824.6|8823.9|8822.4|8826.7|8825.2|8821.9|8820.4|307
1700582700000|2023-11-21 16:05:00|8823.6|8822.1|8822.9|8821.4|8825.3|8823.8|8822.2|8820.7|287
1700583000000|2023-11-21 16:10:00|8823|8821.5|8826.9|8825.4|8827.2|8825.7|8821|8819.5|335
1700583300000|2023-11-21 16:15:00|8826.8|8825.3|8827.5|8826|8828.4|8826.9|8825.1|8823.4|319
1700583600000|2023-11-21 16:20:00|8827.4|8825.9|8829.5|8828|8830|8828.5|8827.4|8825.4|351
1700583900000|2023-11-21 16:25:00|8829.6|8828.1|8831.2|8828.8|8832.6|8831.1|8829.6|8827.6|296
1700584200000|2023-11-21 16:30:00|8831.3|8828.9|8829.2|8827.7|8831.3|8829.8|8826.7|8825.2|326
1700584500000|2023-11-21 16:35:00|8829.1|8827.6|8827.7|8826.2|8829.6|8828.1|8827.4|8825.1|306
1700584800000|2023-11-21 16:40:00|8827.6|8826.1|8830.6|8829.1|8831.4|8829.7|8827.6|8826.1|286
1700585100000|2023-11-21 16:45:00|8830.9|8829.4|8829.8|8828.3|8831.5|8830|8828.8|8827.2|249
1700585400000|2023-11-21 16:50:00|8829.7|8828.2|8829.1|8827.6|8830.2|8828.6|8828.2|8826.7|199
1700585700000|2023-11-21 16:55:00|8829.2|8827.7|8832.7|8831.2|8833.1|8831.6|8829.1|8827.6|197
1700586000000|2023-11-21 17:00:00|8832.6|8831.1|8833.9|8832.4|8834.9|8833.4|8832.2|8830.7|174
1700586300000|2023-11-21 17:05:00|8833.6|8832.1|8834.2|8832.7|8834.8|8833.3|8833.4|8831.9|143
1700586600000|2023-11-21 17:10:00|8834.6|8833.1|8835.8|8834.3|8837.1|8835.6|8834.1|8832.6|179
1700586900000|2023-11-21 17:15:00|8835.9|8834.4|8838.2|8835.8|8838.2|8836.6|8834.7|8833.2|218
1700587200000|2023-11-21 17:20:00|8838.3|8835.9|8837.6|8836.1|8838.4|8836.6|8836.4|8834.9|125
1700587500000|2023-11-21 17:25:00|8837.5|8836|8837|8834.6|8838.5|8837|8836.5|8834.5|148
1700587800000|2023-11-21 17:30:00|8836.9|8834.5|8833.7|8832.2|8836.9|8835|8833.1|8831.1|179
1700588100000|2023-11-21 17:35:00|8833.6|8832.1|8835.3|8832.9|8835.5|8833.9|8833.4|8831.5|164
1700588400000|2023-11-21 17:40:00|8835.4|8833|8837|8835.5|8837.4|8835.5|8834.8|8832.8|139
1700588700000|2023-11-21 17:45:00|8836.9|8835.4|8835.2|8832.8|8837.3|8835.5|8835|8832.6|175
1700589000000|2023-11-21 17:50:00|8835.1|8832.7|8836.2|8834.7|8836.9|8835.4|8833.8|8831.8|152
1700589300000|2023-11-21 17:55:00|8836.3|8834.8|8836.2|8834.7|8837.1|8835.6|8835.8|8834.3|138
1700589600000|2023-11-21 18:00:00|8836.1|8834.6|8838.7|8837.2|8839.8|8838.3|8835.9|8834.4|219
1700589900000|2023-11-21 18:05:00|8838.6|8837.1|8839.4|8837|8839.5|8837.9|8837.9|8836.4|127
1700590200000|2023-11-21 18:10:00|8839.1|8836.7|8842|8840.5|8842.2|8840.7|8838.6|8836.6|181
1700590500000|2023-11-21 18:15:00|8841.9|8840.4|8841.6|8840.1|8842.3|8840.8|8841|8839.1|136
1700590800000|2023-11-21 18:20:00|8841.8|8840.3|8843.9|8842.4|8844.2|8842.7|8840.8|8838.8|149
1700591100000|2023-11-21 18:25:00|8844.1|8842.6|8843|8841.5|8844.7|8843.2|8842.7|8841.2|202
1700591400000|2023-11-21 18:30:00|8843.1|8841.6|8845.9|8844.4|8847.2|8845|8843.1|8841.6|211
1700591700000|2023-11-21 18:35:00|8846|8844.5|8844.1|8842.6|8847.1|8844.7|8844|8842.5|187
1700592000000|2023-11-21 18:40:00|8844.3|8842.8|8843|8841.5|8844.3|8842.8|8841.9|8840.4|170
1700592300000|2023-11-21 18:45:00|8842.9|8841.4|8843|8841.5|8844.6|8843.1|8842.6|8841.1|89
1700592600000|2023-11-21 18:50:00|8842.9|8841.4|8844|8842.5|8844|8842.5|8842.1|8840.6|112
1700592900000|2023-11-21 18:55:00|8844.2|8842.7|8843.1|8838.1|8845.2|8843.5|8842.7|8838|183
1700593200000|2023-11-21 19:00:00|8842.9|8837.9|8841.8|8840.3|8847|8844.6|8840.5|8837.9|429
1700593500000|2023-11-21 19:05:00|8841.7|8840.2|8848.6|8846.2|8849.9|8847.9|8841.7|8840.2|259
1700593800000|2023-11-21 19:10:00|8848.7|8846.3|8841.3|8839.8|8848.7|8846.3|8840.8|8839.3|292
1700594100000|2023-11-21 19:15:00|8841.4|8839.9|8839.8|8838.3|8841.9|8840.4|8839.3|8837.8|242
1700594400000|2023-11-21 19:20:00|8839.9|8838.4|8838.8|8837.3|8840.3|8838.8|8838.4|8836.2|176
1700594700000|2023-11-21 19:25:00|8838.9|8837.4|8836.7|8835.2|8839.3|8837.8|8835.8|8834.3|199
1700595000000|2023-11-21 19:30:00|8836.6|8835.1|8837|8835.5|8837.1|8835.6|8835.9|8834.4|133
1700595300000|2023-11-21 19:35:00|8837.2|8835.7|8838.6|8837.1|8839.5|8838|8835.9|8834.4|237
1700595600000|2023-11-21 19:40:00|8838.5|8837|8838.5|8837|8839.9|8838.4|8837.9|8836.2|233
1700595900000|2023-11-21 19:45:00|8838.4|8836.9|8838|8836.5|8838.4|8836.9|8835.8|8833.7|165
1700596200000|2023-11-21 19:50:00|8837.9|8836.4|8837.9|8836.4|8839.2|8837.5|8837.6|8836.1|147
1700596500000|2023-11-21 19:55:00|8837.8|8836.3|8838.5|8837|8839.5|8838|8836.9|8835.4|226
1700596800000|2023-11-21 20:00:00|8838.4|8836.9|8837.9|8836.4|8839.3|8837.8|8837.7|8836.2|127
1700597100000|2023-11-21 20:05:00|8837.8|8836.3|8840.2|8838.7|8840.7|8838.7|8836.4|8834.9|127
1700597400000|2023-11-21 20:10:00|8840.5|8838.1|8839.7|8838.2|8840.5|8838.6|8838.5|8836.6|98
1700597700000|2023-11-21 20:15:00|8839.9|8837.5|8837.8|8836.3|8840|8838.5|8837.6|8836.1|85
1700598000000|2023-11-21 20:20:00|8837.9|8836.4|8838.5|8837|8839.1|8837.6|8837.7|8835.8|80
1700598300000|2023-11-21 20:25:00|8838.6|8837.1|8837.3|8835.8|8838.7|8837.2|8837.3|8835.8|70
1700598600000|2023-11-21 20:30:00|8837.4|8835.9|8838.1|8835.7|8838.8|8837.1|8837.3|8835.5|85
1700598900000|2023-11-21 20:35:00|8837.7|8836.2|8837.3|8835.8|8839|8837.5|8837.3|8835.8|82
1700599200000|2023-11-21 20:40:00|8837.7|8836.2|8837.4|8835.9|8838|8836.5|8836.6|8835.1|52
1700599500000|2023-11-21 20:45:00|8837|8835.5|8837.9|8836.4|8838.7|8837.2|8837|8835.5|52
1700599800000|2023-11-21 20:50:00|8838.1|8836.6|8839.7|8838.2|8840|8838.5|8837.9|8836.4|74
1700600100000|2023-11-21 20:55:00|8839.6|8838.1|8838.2|8836.7|8839.9|8838.4|8837.7|8836.2|99
1700600400000|2023-11-21 21:00:00|8838.1|8836.6|8838.9|8837.4|8839.2|8837.7|8837.6|8836.1|66
1700600700000|2023-11-21 21:05:00|8839|8837.5|8839.2|8837.7|8839.7|8838.2|8838.5|8837|54
1700601000000|2023-11-21 21:10:00|8839.1|8837.6|8838.7|8837.2|8839.3|8837.8|8838|8836.5|39
1700601300000|2023-11-21 21:15:00|8838.6|8837.1|8837.4|8835|8838.6|8837.1|8837.3|8834.9|40
1700601600000|2023-11-21 21:20:00|8837.3|8834.9|8836.4|8834|8837.4|8835.9|8836.1|8834|71
1700601900000|2023-11-21 21:25:00|8836.3|8833.9|8838|8836.5|8838|8836.5|8836.2|8833.9|35
1700602200000|2023-11-21 21:30:00|8837.9|8836.4|8837.9|8836.4|8839|8837.1|8837.5|8835.6|50
1700602500000|2023-11-21 21:35:00|8837.7|8836.2|8836.8|8835.3|8838|8836.2|8836.7|8834.8|43
1700602800000|2023-11-21 21:40:00|8836.7|8835.2|8836.8|8835.3|8838|8835.6|8836.7|8834.7|38
1700603100000|2023-11-21 21:45:00|8837.2|8834.8|8836.8|8834.4|8837.3|8834.9|8836.8|8834.4|32
1700603400000|2023-11-21 21:50:00|8836.7|8834.3|8837.3|8834.9|8837.3|8834.9|8836.4|8834|24
1700603700000|2023-11-21 21:55:00|8837.2|8834.8|8839.6|8834.6|8839.7|8835.6|8836.7|8834.3|128
1700604000000|2023-11-21 22:00:00|8841.7|8836.7|8843.5|8838.5|8843.5|8838.5|8841.7|8836.7|4
1700604300000|2023-11-21 22:05:00|8844.3|8839.3|8843.9|8837.4|8844.3|8839.3|8843.5|8837.4|7
1700604600000|2023-11-21 22:10:00|8844|8837.5|8843.2|8836.7|8844|8837.5|8842.7|8836.2|14
1700604900000|2023-11-21 22:15:00|8843.3|8836.8|8843.2|8836.7|8843.6|8837.1|8843.2|8836.7|7
1700605200000|2023-11-21 22:20:00|8843.3|8836.8|8844|8837.5|8844|8837.5|8843.3|8836.8|13
1700605500000|2023-11-21 22:25:00|8843.8|8837.3|8843.7|8837.2|8844.7|8838.2|8843.6|8837.1|17
1700605800000|2023-11-21 22:30:00|8843.5|8837|8842.1|8835.6|8843.5|8837|8841.9|8835.4|21
1700606100000|2023-11-21 22:35:00|8841.4|8834.9|8841.1|8834.6|8841.4|8834.9|8841.1|8834.6|12
1700606400000|2023-11-21 22:40:00|8841.2|8834.7|8841|8834.5|8841.7|8835.2|8841|8834.5|15
1700606700000|2023-11-21 22:45:00|8840.8|8834.3|8841.1|8834.6|8841.7|8835.2|8840.7|8834.2|36
1700607000000|2023-11-21 22:50:00|8841.2|8834.7|8843|8836.5|8843.1|8836.6|8841|8834.5|36
1700607300000|2023-11-21 22:55:00|8843.2|8836.7|8840.4|8833.9|8843.2|8836.7|8840.4|8833.9|61
1700607600000|2023-11-21 23:00:00|8840.5|8834|8836.5|8833.7|8840.7|8835.2|8836.4|8833.3|117
1700607900000|2023-11-21 23:05:00|8836.4|8834.1|8835.5|8833.1|8836.4|8834.1|8835.3|8832.9|42
1700608200000|2023-11-21 23:10:00|8835.6|8833.2|8835.6|8833.2|8836|8833.6|8835.3|8832.9|33
1700608500000|2023-11-21 23:15:00|8835.5|8833.1|8835.1|8832.7|8835.7|8833.3|8834.7|8832.3|63
1700608800000|2023-11-21 23:20:00|8835|8832.6|8834.4|8832|8835.1|8832.7|8834.4|8832|33
1700609100000|2023-11-21 23:25:00|8834.5|8832.1|8835.4|8833|8835.5|8833.1|8834|8831.6|70
1700609400000|2023-11-21 23:30:00|8835.3|8832.9|8835.5|8833.1|8835.5|8833.1|8834.2|8831.8|93
1700609700000|2023-11-21 23:35:00|8835.3|8832.9|8833.7|8831.3|8835.3|8832.9|8833.6|8831.2|66
1700610000000|2023-11-21 23:40:00|8833.6|8831.2|8833.9|8831.5|8834.4|8832|8833.6|8831.2|70
1700610300000|2023-11-21 23:45:00|8834.1|8831.7|8834.3|8831.9|8834.4|8832|8833.7|8831.3|16
1700610600000|2023-11-21 23:50:00|8834.2|8831.8|8834.9|8832.5|8835|8832.9|8834.2|8831.8|25
1700610900000|2023-11-21 23:55:00|8835|8832.6|8835.1|8832.7|8835.7|8833.3|8835|8832.6|44
1700611200000|2023-11-22 00:00:00|8835|8832.6|8834.8|8832.4|8835.8|8833.4|8834.5|8832.1|91
1700611500000|2023-11-22 00:05:00|8835.2|8832.8|8833.8|8831.4|8835.2|8832.8|8832.9|8830.5|110
1700611800000|2023-11-22 00:10:00|8833.9|8831.5|8835.4|8833|8835.9|8833.5|8833.8|8831.4|76
1700612100000|2023-11-22 00:15:00|8835.7|8833.3|8835.4|8833|8836.2|8833.8|8835.4|8833|84
1700612400000|2023-11-22 00:20:00|8835.5|8833.1|8835|8832.6|8835.7|8833.3|8834.7|8832.3|108
1700612700000|2023-11-22 00:25:00|8835.1|8832.7|8834.7|8832.3|8835.2|8833.3|8834.4|8832.1|59
1700613000000|2023-11-22 00:30:00|8834.4|8832|8834.9|8833.4|8835.4|8833.9|8833.9|8832|92
1700613300000|2023-11-22 00:35:00|8834.8|8833.3|8836.3|8833.9|8837.2|8835.1|8834.8|8832.9|130
1700613600000|2023-11-22 00:40:00|8836.4|8834|8835.5|8833.1|8836.4|8834|8834.6|8832.2|185
1700613900000|2023-11-22 00:45:00|8835|8833.5|8836.6|8834.2|8836.6|8834.2|8834.9|8832.8|174
1700614200000|2023-11-22 00:50:00|8836.7|8834.3|8834.9|8833.4|8836.9|8834.5|8834.1|8832.5|185
1700614500000|2023-11-22 00:55:00|8835|8833.5|8833.2|8831.7|8836.3|8834.8|8832.9|8831.4|113
1700614800000|2023-11-22 01:00:00|8833.3|8831.8|8833.4|8831.9|8833.7|8832|8832|8829.8|160
1700615100000|2023-11-22 01:05:00|8833.1|8831.6|8833.8|8832.3|8834.3|8832.8|8832.9|8831.4|66
1700615400000|2023-11-22 01:10:00|8833.7|8832.2|8834|8832.5|8834.7|8833.2|8833.5|8832|71
1700615700000|2023-11-22 01:15:00|8833.8|8832.3|8831.2|8828.8|8833.8|8832.3|8829.4|8827.3|272
1700616000000|2023-11-22 01:20:00|8831.1|8828.7|8835.5|8834|8835.6|8834.1|8831|8828.6|152
1700616300000|2023-11-22 01:25:00|8835.6|8834.1|8836.4|8834.9|8838.5|8837|8835.5|8834|182
1700616600000|2023-11-22 01:30:00|8836.2|8834.7|8836.5|8835|8837.3|8835.6|8836|8834.5|134
1700616900000|2023-11-22 01:35:00|8836.4|8834.9|8837.6|8835.2|8838.7|8837|8836.4|8834.6|203
1700617200000|2023-11-22 01:40:00|8837.7|8835.3|8836.7|8834.3|8838.1|8835.7|8835.6|8833.4|185
1700617500000|2023-11-22 01:45:00|8836.6|8834.2|8838|8835.6|8838.1|8835.7|8835.7|8834.1|154
1700617800000|2023-11-22 01:50:00|8837.9|8835.5|8836.2|8834.7|8838.9|8836.7|8835.8|8834.3|143
1700618100000|2023-11-22 01:55:00|8836.1|8834.6|8836.2|8833.8|8836.6|8834.6|8835.2|8832.8|177
1700618400000|2023-11-22 02:00:00|8835.8|8833.4|8836.4|8834|8836.5|8834.1|8835.4|8833|147
1700618700000|2023-11-22 02:05:00|8836.5|8834.1|8835.8|8834.3|8836.5|8834.6|8835.1|8833.5|114
1700619000000|2023-11-22 02:10:00|8836.1|8834.6|8835.3|8833.8|8836.5|8835|8835.3|8833.8|92
1700619300000|2023-11-22 02:15:00|8835.2|8833.7|8835.6|8834.1|8835.6|8834.1|8834.3|8832.8|84
1700619600000|2023-11-22 02:20:00|8835.7|8834.2|8837.7|8836.2|8838.3|8836.4|8835.5|8834|118
1700619900000|2023-11-22 02:25:00|8837.9|8836.4|8836.4|8834.9|8838.2|8836.7|8836.3|8834.5|92
1700620200000|2023-11-22 02:30:00|8836.3|8834.8|8834.7|8832.3|8836.8|8834.8|8834.5|8832.1|108
1700620500000|2023-11-22 02:35:00|8834.8|8832.4|8831.5|8829.1|8834.9|8832.5|8831.5|8829.1|156
1700620800000|2023-11-22 02:40:00|8831.6|8829.2|8832.6|8830.2|8833.2|8831.7|8831.5|8829.2|102
1700621100000|2023-11-22 02:45:00|8832.7|8830.3|8832.5|8830.1|8833.2|8830.8|8832.5|8830.1|93
1700621400000|2023-11-22 02:50:00|8832.6|8830.2|8832.3|8829.9|8832.6|8830.3|8830.9|8828.5|87
1700621700000|2023-11-22 02:55:00|8832.1|8830.6|8832.8|8831.3|8834.1|8832.1|8831.8|8829.4|151
1700622000000|2023-11-22 03:00:00|8832.9|8831.4|8832|8830.5|8833.3|8831.8|8832|8830.5|77
1700622300000|2023-11-22 03:05:00|8832.1|8830.6|8832.3|8829.9|8832.9|8830.6|8831.5|8829.1|120
1700622600000|2023-11-22 03:10:00|8832.2|8829.8|8832.3|8829.9|8833|8830.6|8831.8|8829.4|84
1700622900000|2023-11-22 03:15:00|8832.4|8830|8832.7|8831.2|8833.7|8831.4|8832.3|8829.9|85
1700623200000|2023-11-22 03:20:00|8832.6|8831.1|8833.4|8831|8833.7|8831.3|8832.2|8829.8|101
1700623500000|2023-11-22 03:25:00|8833.3|8830.9|8834.1|8831.7|8834.3|8831.9|8832.9|8830.5|81
1700623800000|2023-11-22 03:30:00|8834|8831.6|8832.6|8830.2|8834.1|8831.7|8832.5|8830.1|116
1700624100000|2023-11-22 03:35:00|8832.8|8830.4|8833.6|8831.2|8834.2|8831.8|8832.7|8830.3|79
1700624400000|2023-11-22 03:40:00|8833.5|8831.1|8834.7|8832.3|8834.9|8832.5|8833.5|8831.1|191
1700624700000|2023-11-22 03:45:00|8834.8|8832.4|8833.8|8831.4|8834.8|8832.4|8833.5|8831.1|71
1700625000000|2023-11-22 03:50:00|8833.9|8831.5|8834.4|8832|8834.4|8832.4|8833.2|8830.8|87
1700625300000|2023-11-22 03:55:00|8834.5|8832.1|8834|8832.5|8835.2|8833.2|8834|8831.9|69
1700625600000|2023-11-22 04:00:00|8834.4|8832|8834.7|8833.2|8834.8|8833.3|8833.9|8831.6|103
1700625900000|2023-11-22 04:05:00|8835.1|8832.7|8833.7|8831.3|8835.3|8833.3|8833.6|8831.2|53
1700626200000|2023-11-22 04:10:00|8833.6|8831.2|8835.3|8832.9|8835.4|8833.2|8833.6|8831.2|56
1700626500000|2023-11-22 04:15:00|8835.2|8832.8|8835.9|8833.5|8836|8833.6|8834.9|8832.5|101
1700626800000|2023-11-22 04:20:00|8836|8833.6|8835.6|8833.2|8836|8833.6|8834.5|8832.3|81
1700627100000|2023-11-22 04:25:00|8835.7|8833.3|8835.9|8834.4|8836.4|8834.5|8835.5|8833.1|38
1700627400000|2023-11-22 04:30:00|8835.8|8834.3|8835.8|8834.3|8836.3|8834.8|8835.3|8833.8|53
1700627700000|2023-11-22 04:35:00|8835.9|8834.4|8834.7|8833.2|8835.9|8834.4|8834.6|8833.1|71
1700628000000|2023-11-22 04:40:00|8834.6|8833.1|8833.7|8831.3|8834.8|8833.2|8833.4|8831|106
1700628300000|2023-11-22 04:45:00|8833.8|8831.4|8834.3|8832.8|8834.4|8832.9|8833.6|8831.2|79
1700628600000|2023-11-22 04:50:00|8834.2|8832.7|8834.7|8832.3|8834.8|8832.7|8833.3|8831.7|40
1700628900000|2023-11-22 04:55:00|8834.6|8832.2|8833.6|8832.1|8835.3|8833.4|8833.4|8831.4|74
1700629200000|2023-11-22 05:00:00|8833.7|8832.2|8833.3|8831.8|8833.9|8832.4|8832.3|8830.5|149
1700629500000|2023-11-22 05:05:00|8833.2|8831.7|8832.1|8830.6|8833.3|8831.8|8831.9|8830.4|96
1700629800000|2023-11-22 05:10:00|8832|8830.5|8835.7|8834.2|8835.8|8834.3|8832|8830.5|113
1700630100000|2023-11-22 05:15:00|8835.8|8834.3|8837.8|8836.3|8838.3|8836.3|8835.7|8834.2|148
1700630400000|2023-11-22 05:20:00|8837.9|8836.4|8840.4|8838.9|8840.5|8839|8837.5|8835.7|184
1700630700000|2023-11-22 05:25:00|8840.5|8839|8839.6|8837.2|8841|8839.5|8838.9|8836.7|179
1700631000000|2023-11-22 05:30:00|8839.5|8837.1|8839.8|8837.4|8840|8837.7|8837.6|8835.6|102
1700631300000|2023-11-22 05:35:00|8839.7|8837.3|8839.5|8838|8839.8|8838.3|8838.8|8836.4|117
1700631600000|2023-11-22 05:40:00|8839.6|8838.1|8840.7|8839.2|8840.7|8839.2|8839.5|8837.7|78
1700631900000|2023-11-22 05:45:00|8840.8|8839.3|8840.5|8839|8841.7|8840.2|8840.3|8838.8|110
1700632200000|2023-11-22 05:50:00|8840.6|8839.1|8841|8839.5|8841.7|8840|8840.5|8838.8|109
1700632500000|2023-11-22 05:55:00|8840.9|8839.4|8840.3|8837.9|8841.5|8839.9|8840.1|8837.7|152
1700632800000|2023-11-22 06:00:00|8840.4|8838|8843.6|8841.2|8843.8|8841.5|8839.9|8837.5|249
1700633100000|2023-11-22 06:05:00|8843.5|8841.1|8842.1|8839.7|8844.2|8841.8|8842.1|8839.7|201
1700633400000|2023-11-22 06:10:00|8842.2|8839.8|8842.8|8840.4|8843.9|8841.6|8841.4|8839.5|137
1700633700000|2023-11-22 06:15:00|8842.9|8840.5|8843.2|8840.8|8843.9|8841.5|8842.4|8840|207
1700634000000|2023-11-22 06:20:00|8843.1|8840.7|8842.4|8840|8843.2|8840.8|8841.1|8838.7|112
1700634300000|2023-11-22 06:25:00|8842.5|8840.1|8843.4|8841|8844.5|8842.1|8841.8|8839.7|231
1700634600000|2023-11-22 06:30:00|8843.3|8840.9|8845.2|8842.8|8845.3|8842.9|8842.1|8840.5|167
1700634900000|2023-11-22 06:35:00|8845.1|8842.7|8845|8842.6|8847|8844.6|8844.5|8842.1|155
1700635200000|2023-11-22 06:40:00|8845.1|8842.7|8843.3|8841.8|8846.5|8844.2|8842.9|8841.4|148
1700635500000|2023-11-22 06:45:00|8843.4|8841.9|8844.9|8842.5|8845.2|8842.8|8843.4|8841.6|116
1700635800000|2023-11-22 06:50:00|8844.7|8842.3|8845.5|8844|8846.4|8844.9|8844.7|8842.3|144
1700636100000|2023-11-22 06:55:00|8845.3|8843.8|8843.4|8841.9|8845.6|8844.1|8842.7|8841.2|153
1700636400000|2023-11-22 07:00:00|8843.9|8842.4|8843.4|8841|8845.3|8842.9|8843|8840.8|232
1700636700000|2023-11-22 07:05:00|8843.5|8841.1|8843|8841.5|8844.2|8842.7|8842.7|8841|130
1700637000000|2023-11-22 07:10:00|8843.1|8841.6|8845.4|8843|8845.5|8843.3|8842.9|8841.4|143
1700637300000|2023-11-22 07:15:00|8845.5|8843.1|8843.2|8841.7|8845.8|8843.7|8843|8841.5|164
1700637600000|2023-11-22 07:20:00|8843.7|8842.2|8843.9|8842.4|8845.1|8843.6|8842.8|8841.3|164
1700637900000|2023-11-22 07:25:00|8843.8|8842.3|8841.8|8840.3|8844.7|8842.6|8841.4|8839.5|198
1700638200000|2023-11-22 07:30:00|8841.9|8840.4|8840.9|8839.4|8843.1|8841.6|8840.5|8838.4|196
1700638500000|2023-11-22 07:35:00|8841|8839.5|8840.5|8838.1|8841|8839.5|8839.2|8837.5|180
1700638800000|2023-11-22 07:40:00|8840.6|8838.2|8839.5|8838|8840.6|8838.8|8839.3|8837.4|121
1700639100000|2023-11-22 07:45:00|8839.6|8838.1|8839.2|8837.7|8840.3|8838.8|8838.9|8836.6|148
1700639400000|2023-11-22 07:50:00|8839.3|8837.8|8837.1|8835.6|8839.6|8837.8|8836.5|8835|155
1700639700000|2023-11-22 07:55:00|8837.2|8835.7|8837.6|8836.1|8837.6|8836.1|8835.6|8834.1|125
1700640000000|2023-11-22 08:00:00|8837.7|8836.2|8832.3|8830.8|8837.7|8836.2|8832.3|8830.8|268
1700640300000|2023-11-22 08:05:00|8832.4|8830.9|8835.2|8833.7|8835.3|8833.8|8832.3|8830.8|258
1700640600000|2023-11-22 08:10:00|8835.3|8833.8|8837|8834.6|8838.1|8836.2|8834.3|8832.4|255
1700640900000|2023-11-22 08:15:00|8837.1|8834.7|8839.3|8837.8|8839.8|8838.1|8837|8834.6|219
1700641200000|2023-11-22 08:20:00|8839.4|8837.9|8844.4|8842.9|8844.6|8843.1|8839.3|8837.8|290
1700641500000|2023-11-22 08:25:00|8844.5|8843|8849.1|8846.7|8849.3|8846.9|8844.4|8842.9|308
1700641800000|2023-11-22 08:30:00|8849|8846.6|8850|8847.6|8850.7|8848.5|8848.3|8845.9|264
1700642100000|2023-11-22 08:35:00|8849.9|8847.5|8855.6|8854.1|8856.3|8854.4|8849.3|8846.9|332
1700642400000|2023-11-22 08:40:00|8855.4|8853.9|8862.9|8860.5|8863.9|8861.8|8854.9|8853.4|470
1700642700000|2023-11-22 08:45:00|8863.5|8861.1|8860.9|8859.4|8863.5|8861.4|8859.1|8857.6|297
1700643000000|2023-11-22 08:50:00|8860.8|8859.3|8858|8855.6|8862.4|8860|8856.7|8855.2|329
1700643300000|2023-11-22 08:55:00|8858.1|8855.7|8857.1|8854.7|8858.4|8856.9|8856.1|8853.9|335
1700643600000|2023-11-22 09:00:00|8857|8854.6|8851.7|8850.2|8857.4|8855|8851.1|8849.6|309
1700643900000|2023-11-22 09:05:00|8851.6|8850.1|8849.2|8846.8|8852.5|8851|8847.4|8845.9|338
1700644200000|2023-11-22 09:10:00|8849.1|8846.7|8850.2|8848.7|8851.6|8850.1|8847.6|8846.1|224
1700644500000|2023-11-22 09:15:00|8850.1|8848.6|8854|8851.6|8854.7|8852.5|8849.6|8848.1|204
1700644800000|2023-11-22 09:20:00|8854.1|8851.7|8854.5|8852.1|8856.3|8853.9|8853.8|8851.4|319
1700645100000|2023-11-22 09:25:00|8854.8|8852.4|8851.6|8850.1|8855.3|8853|8851.1|8849.6|250
1700645400000|2023-11-22 09:30:00|8851.7|8850.2|8848.5|8847|8851.9|8850.2|8847.1|8845|236
1700645700000|2023-11-22 09:35:00|8848.3|8846.8|8841.1|8839.6|8848.5|8847|8841.1|8839.6|218
1700646000000|2023-11-22 09:40:00|8841.2|8839.7|8839.8|8837.4|8841.7|8840.2|8836.9|8835.4|246
1700646300000|2023-11-22 09:45:00|8840.1|8837.7|8840|8837.6|8840.3|8837.9|8837.3|8834.9|270
1700646600000|2023-11-22 09:50:00|8839.9|8837.5|8843.4|8841|8843.5|8841.1|8839.8|8837.4|233
1700646900000|2023-11-22 09:55:00|8843.5|8841.1|8845.9|8843.5|8846.1|8843.7|8843.1|8840.7|203
1700647200000|2023-11-22 10:00:00|8846|8843.6|8843.5|8841.1|8847.2|8845.4|8842.2|8840.7|248
1700647500000|2023-11-22 10:05:00|8843.6|8841.2|8847.2|8844.8|8847.3|8844.9|8842.9|8841.1|169
1700647800000|2023-11-22 10:10:00|8847.3|8844.9|8843.6|8842.1|8847.3|8844.9|8843.5|8841.5|206
1700648100000|2023-11-22 10:15:00|8843.8|8842.3|8845.5|8844|8847.2|8845.1|8843.5|8841.6|173
1700648400000|2023-11-22 10:20:00|8846|8843.6|8846.6|8844.2|8847.4|8845|8845|8842.7|162
1700648700000|2023-11-22 10:25:00|8846.2|8844.7|8849.6|8847.2|8849.6|8847.2|8845.2|8843.6|175
1700649000000|2023-11-22 10:30:00|8849.5|8847.1|8848.8|8847.3|8849.6|8847.5|8847.6|8845.6|163
1700649300000|2023-11-22 10:35:00|8848.9|8847.4|8845.1|8842.7|8849|8847.5|8844.6|8842.7|195
1700649600000|2023-11-22 10:40:00|8845.2|8842.8|8841.1|8839.6|8846.2|8843.8|8840.8|8839.3|238
1700649900000|2023-11-22 10:45:00|8841.2|8839.7|8845.9|8843.5|8846|8843.6|8841|8839.5|242
1700650200000|2023-11-22 10:50:00|8845.6|8843.2|8844.5|8843|8846.6|8844.2|8844|8842.3|182
1700650500000|2023-11-22 10:55:00|8844.4|8842.9|8841.7|8840.2|8844.9|8843.4|8841.6|8840.1|138
1700650800000|2023-11-22 11:00:00|8841.6|8840.1|8842.3|8840.8|8843.2|8841.7|8840.1|8838.6|210
1700651100000|2023-11-22 11:05:00|8842.2|8840.7|8837.4|8835.9|8842.4|8840.9|8837.2|8835.7|199
1700651400000|2023-11-22 11:10:00|8837.5|8836|8839|8837.5|8840.1|8838.6|8836.8|8835.3|239
1700651700000|2023-11-22 11:15:00|8839.1|8837.6|8842|8840.5|8843.4|8841.9|8838.7|8837.2|251
1700652000000|2023-11-22 11:20:00|8841.7|8840.2|8843|8841.5|8843.7|8841.8|8840.9|8839|211
1700652300000|2023-11-22 11:25:00|8843.1|8841.6|8839.4|8837|8843.4|8841.6|8839.3|8836.9|264
1700652600000|2023-11-22 11:30:00|8839.5|8837.1|8840.5|8839|8842.7|8840.3|8838.7|8837|292
1700652900000|2023-11-22 11:35:00|8840.6|8839.1|8842.5|8841|8843.8|8841.8|8840.6|8839|206
1700653200000|2023-11-22 11:40:00|8842.4|8840.9|8842.3|8840.8|8842.9|8841.4|8841.7|8839.4|146
1700653500000|2023-11-22 11:45:00|8842.1|8840.6|8840.7|8838.3|8842.8|8841.3|8840.4|8838.3|173
1700653800000|2023-11-22 11:50:00|8840.8|8838.4|8839.4|8837.9|8841.3|8839.2|8839.1|8837.1|210
1700654100000|2023-11-22 11:55:00|8839.5|8838|8841.2|8838.8|8841.4|8839.3|8839.3|8837.5|179
1700654400000|2023-11-22 12:00:00|8841.3|8838.9|8842.1|8839.7|8843.3|8840.9|8839.4|8837.9|261
1700654700000|2023-11-22 12:05:00|8842|8839.6|8840.5|8839|8842.8|8840.4|8839.3|8837|221
1700655000000|2023-11-22 12:10:00|8840.6|8839.1|8837.1|8835.6|8840.6|8839.1|8836.6|8835.1|193
1700655300000|2023-11-22 12:15:00|8836.9|8835.4|8837.9|8835.5|8838.5|8836.1|8834.5|8833|209
1700655600000|2023-11-22 12:20:00|8838|8835.6|8840.3|8837.9|8840.4|8838|8837.6|8835.2|195
1700655900000|2023-11-22 12:25:00|8840.5|8838.1|8841.4|8839|8842.2|8839.8|8840.4|8838|301
1700656200000|2023-11-22 12:30:00|8841.6|8839.2|8836.9|8834.5|8841.6|8839.2|8836.7|8834.3|288
1700656500000|2023-11-22 12:35:00|8837|8834.6|8838|8835.6|8838.2|8835.8|8836.1|8833.7|165
1700656800000|2023-11-22 12:40:00|8837.9|8835.5|8841.3|8838.9|8841.5|8839.1|8837.4|8835|232
1700657100000|2023-11-22 12:45:00|8841.2|8838.8|8841.6|8839.2|8841.6|8840.1|8837.6|8836.1|326
1700657400000|2023-11-22 12:50:00|8841.7|8839.3|8841|8839.5|8842.4|8840|8838.3|8836.8|184
1700657700000|2023-11-22 12:55:00|8840.9|8839.4|8838.9|8837.4|8841|8839.5|8838.7|8837.2|206
1700658000000|2023-11-22 13:00:00|8839|8837.5|8834.9|8833.4|8840.7|8839.2|8834.6|8833.1|241
1700658300000|2023-11-22 13:05:00|8834.8|8833.3|8835.5|8834|8836.6|8835.1|8833.5|8832|280
1700658600000|2023-11-22 13:10:00|8835.4|8833.9|8835.7|8833.3|8836.4|8834.8|8834.4|8832.5|207
1700658900000|2023-11-22 13:15:00|8835.6|8833.2|8829.5|8827.1|8835.8|8833.4|8829.3|8826.9|295
1700659200000|2023-11-22 13:20:00|8829.3|8826.9|8821.4|8819.9|8829.5|8827.1|8821.4|8819.9|337
1700659500000|2023-11-22 13:25:00|8821.2|8819.7|8825.9|8823|8827|8825.2|8821|8819.2|329
1700659800000|2023-11-22 13:30:00|8828.5|8824.2|8832.1|8829.7|8839.2|8836.8|8826.7|8823.3|839
1700660100000|2023-11-22 13:35:00|8831.8|8829.4|8833.4|8831.9|8836.3|8834.8|8831|8828.6|653
1700660400000|2023-11-22 13:40:00|8833.2|8831.7|8838.4|8836.9|8840.1|8838.6|8832.5|8831|634
1700660700000|2023-11-22 13:45:00|8838.5|8837|8841.8|8840.3|8843.3|8841.8|8836.2|8834.7|433
1700661000000|2023-11-22 13:50:00|8841.9|8840.4|8841.8|8839.4|8842.3|8840.8|8839.6|8837.2|360
1700661300000|2023-11-22 13:55:00|8841.7|8839.3|8842.9|8841.4|8843.3|8841.5|8840.2|8838.1|302
1700661600000|2023-11-22 14:00:00|8842.7|8841.2|8849.7|8848.2|8849.8|8848.3|8841.5|8840|404
1700661900000|2023-11-22 14:05:00|8849.6|8848.1|8850.4|8848|8852.6|8850.7|8849|8846.6|400
1700662200000|2023-11-22 14:10:00|8850.3|8847.9|8857.6|8855.2|8857.7|8855.3|8849.8|8847.4|367
1700662500000|2023-11-22 14:15:00|8857.7|8855.3|8853.4|8851.9|8858.7|8856.5|8852.8|8851.3|459
1700662800000|2023-11-22 14:20:00|8853.3|8851.8|8855|8853.5|8857.1|8854.8|8851.5|8849.9|310
1700663100000|2023-11-22 14:25:00|8855.1|8853.6|8857.2|8855.7|8858.2|8856.7|8854.7|8853.2|316
1700663400000|2023-11-22 14:30:00|8857|8855.5|8857|8854.6|8858.5|8856.5|8852.4|8850.9|445
1700663700000|2023-11-22 14:35:00|8857.3|8854.9|8852.3|8850.8|8857.3|8855.6|8850.6|8849.1|450
1700664000000|2023-11-22 14:40:00|8852.1|8850.6|8852|8850.5|8853.6|8852.1|8850.6|8849.1|361
1700664300000|2023-11-22 14:45:00|8851.8|8850.3|8853.6|8852.1|8854.4|8852.9|8849.7|8848.2|383
1700664600000|2023-11-22 14:50:00|8853.7|8852.2|8857.7|8856.2|8857.9|8856.4|8853.4|8851.4|309
1700664900000|2023-11-22 14:55:00|8857.8|8856.3|8863.1|8858.4|8863.1|8860.5|8856.9|8855.4|397
1700665200000|2023-11-22 15:00:00|8865|8860|8869.6|8868.1|8870|8868.5|8863.4|8859.9|710
1700665500000|2023-11-22 15:05:00|8869.5|8868|8871.3|8869.8|8872.9|8871.4|8866.4|8864.9|442
1700665800000|2023-11-22 15:10:00|8871.4|8869.9|8870.4|8868.9|8875.5|8874|8869.8|8868.1|564
1700666100000|2023-11-22 15:15:00|8870.3|8868.8|8867.7|8866.2|8870.3|8868.8|8867|8865.5|423
1700666400000|2023-11-22 15:20:00|8867.6|8866.1|8863.4|8861.9|8868.4|8866.9|8862.6|8861.1|323
1700666700000|2023-11-22 15:25:00|8863.2|8861.7|8865.3|8863.8|8867.4|8865.9|8862.8|8861.3|336
1700667000000|2023-11-22 15:30:00|8865.2|8863.7|8860.7|8859.2|8865.2|8863.7|8860.5|8859|393
1700667300000|2023-11-22 15:35:00|8861|8859.5|8866.6|8865.1|8867.1|8865.6|8860.9|8859.4|315
1700667600000|2023-11-22 15:40:00|8866.5|8865|8861.1|8859.6|8866.6|8865.1|8859.8|8858.3|305
1700667900000|2023-11-22 15:45:00|8860.8|8859.3|8864|8862.5|8864|8862.5|8859.8|8858.3|349
1700668200000|2023-11-22 15:50:00|8864.1|8862.6|8861.6|8860.1|8867.8|8866.3|8860.4|8858.9|492
1700668500000|2023-11-22 15:55:00|8861.5|8860|8858.2|8856.7|8861.6|8860.1|8857.6|8856.1|350
1700668800000|2023-11-22 16:00:00|8858.1|8856.6|8860.9|8859.4|8861.4|8859.9|8854.7|8853.2|425
1700669100000|2023-11-22 16:05:00|8861.2|8858.8|8863|8861.5|8864.3|8862.8|8860.5|8858.8|244
1700669400000|2023-11-22 16:10:00|8863.1|8861.6|8859.6|8858.1|8863.1|8861.6|8859.4|8857.9|198
1700669700000|2023-11-22 16:15:00|8859.7|8858.2|8859.5|8858|8861|8859.5|8858.5|8857|241
1700670000000|2023-11-22 16:20:00|8859.4|8857.9|8856.9|8855.4|8860.9|8859.4|8856.3|8854.8|243
1700670300000|2023-11-22 16:25:00|8857|8855.5|8855.5|8854|8857.5|8856|8854.8|8853.3|285
1700670600000|2023-11-22 16:30:00|8855.4|8853.9|8854.2|8851.8|8856.1|8854.6|8853.1|8851.4|295
1700670900000|2023-11-22 16:35:00|8854.3|8851.9|8854.8|8853.3|8855.1|8853.6|8852.9|8850.9|204
1700671200000|2023-11-22 16:40:00|8854.9|8853.4|8852.5|8851|8855.7|8854.2|8852.5|8850.7|189
1700671500000|2023-11-22 16:45:00|8852.6|8851.1|8855.8|8854.3|8855.9|8854.4|8852.6|8851.1|145
1700671800000|2023-11-22 16:50:00|8855.9|8854.4|8857.4|8855.9|8858|8856.3|8855.4|8853.9|192
1700672100000|2023-11-22 16:55:00|8857.5|8856|8854.2|8852.7|8858.4|8856|8854.2|8852.1|195
1700672400000|2023-11-22 17:00:00|8854.1|8852.6|8856.5|8854.1|8856.6|8854.2|8854|8852|404
1700672700000|2023-11-22 17:05:00|8856.6|8854.2|8855.1|8853.6|8858.3|8856.6|8855|8853.5|203
1700673000000|2023-11-22 17:10:00|8855|8853.5|8850.9|8849.4|8856.7|8854.6|8850.8|8849.1|124
1700673300000|2023-11-22 17:15:00|8851|8849.5|8844.7|8843.2|8851|8849.5|8844.5|8843|192
1700673600000|2023-11-22 17:20:00|8844.6|8843.1|8843.9|8842.4|8845.3|8843.3|8842.9|8841.4|189
1700673900000|2023-11-22 17:25:00|8843.8|8842.3|8842.7|8841.2|8844.4|8842.9|8841.5|8840|241
1700674200000|2023-11-22 17:30:00|8842.8|8841.3|8845.2|8843.7|8845.2|8843.7|8842.1|8840.6|157
1700674500000|2023-11-22 17:35:00|8845.5|8844|8845.9|8844.4|8846|8844.5|8844.8|8843.1|120
1700674800000|2023-11-22 17:40:00|8846|8844.5|8848.2|8846.7|8848.9|8847.4|8844.7|8843.2|168
1700675100000|2023-11-22 17:45:00|8848.3|8846.8|8849.9|8847.5|8850|8847.9|8847.9|8845.9|170
1700675400000|2023-11-22 17:50:00|8850|8847.6|8848.2|8845.8|8850|8848|8846.5|8845|149
1700675700000|2023-11-22 17:55:00|8848.3|8845.9|8846.7|8845.2|8848.6|8847.1|8846.3|8844.8|199
1700676000000|2023-11-22 18:00:00|8847|8845.5|8847.1|8845.6|8847.2|8845.7|8844.2|8842.3|162
1700676300000|2023-11-22 18:05:00|8847|8845.5|8845.9|8844.4|8847.1|8845.6|8845.5|8844|97
1700676600000|2023-11-22 18:10:00|8846|8844.5|8843|8841.5|8846.5|8845|8842.6|8841.1|132
1700676900000|2023-11-22 18:15:00|8842.8|8841.3|8846.4|8844|8846.6|8844.5|8842.7|8841.2|107
1700677200000|2023-11-22 18:20:00|8846.5|8844.1|8843.7|8842.2|8846.8|8844.9|8843.6|8842.1|129
1700677500000|2023-11-22 18:25:00|8843.3|8841.8|8843.2|8840.8|8844.9|8842.9|8842.8|8840.8|132
1700677800000|2023-11-22 18:30:00|8842.9|8841.4|8844.1|8842.6|8844.6|8843.1|8841.8|8839.5|131
1700678100000|2023-11-22 18:35:00|8844|8842.5|8845.9|8844.4|8846.1|8844.6|8843.7|8842.1|115
1700678400000|2023-11-22 18:40:00|8846|8844.5|8847|8845.5|8848|8846.5|8845.9|8844.4|124
1700678700000|2023-11-22 18:45:00|8846.8|8845.3|8847.8|8846.3|8848|8846.5|8846.8|8845.3|76
1700679000000|2023-11-22 18:50:00|8847.7|8846.2|8849.1|8847.6|8849.4|8847.6|8846.5|8845|110
1700679300000|2023-11-22 18:55:00|8849.5|8847.1|8846.9|8845.4|8849.7|8847.4|8846.9|8845.4|146
1700679600000|2023-11-22 19:00:00|8847|8845.5|8844.1|8842.6|8847.2|8845.5|8844|8842.5|108
1700679900000|2023-11-22 19:05:00|8843.9|8842.4|8842.1|8840.6|8844|8842.5|8841|8839.5|128
1700680200000|2023-11-22 19:10:00|8842.5|8841|8845|8842.6|8845.2|8843.3|8842.2|8840.4|165
1700680500000|2023-11-22 19:15:00|8844.9|8842.5|8842.2|8840.7|8845|8842.9|8842.1|8840.6|101
1700680800000|2023-11-22 19:20:00|8842.1|8840.6|8846.2|8844.7|8846.2|8844.7|8842.1|8840.6|102
1700681100000|2023-11-22 19:25:00|8846.1|8844.6|8843.7|8842.2|8846.1|8844.6|8843.3|8841.7|95
1700681400000|2023-11-22 19:30:00|8843.9|8842.4|8844.9|8843.4|8845|8843.5|8843|8841.5|125
1700681700000|2023-11-22 19:35:00|8845|8843.5|8846.4|8844.9|8847.2|8845.7|8844.7|8843.2|77
1700682000000|2023-11-22 19:40:00|8846.5|8845|8843.1|8841.6|8846.5|8845|8843.1|8841.6|101
1700682300000|2023-11-22 19:45:00|8843|8841.5|8842.7|8841.2|8843.8|8842.3|8842.4|8840.9|62
1700682600000|2023-11-22 19:50:00|8842.8|8841.3|8841.2|8839.7|8843.4|8841.9|8841.2|8839.7|82
1700682900000|2023-11-22 19:55:00|8841.1|8839.6|8840.7|8839.2|8842.1|8840.6|8840.4|8838.9|123
1700683200000|2023-11-22 20:00:00|8840.9|8839.4|8841.2|8839.7|8842.6|8841.1|8840.8|8839.3|75
1700683500000|2023-11-22 20:05:00|8840.9|8839.4|8840.2|8838.7|8841.3|8839.8|8839.9|8838.3|86
1700683800000|2023-11-22 20:10:00|8840.4|8838.9|8841|8839.5|8841.3|8839.8|8839.2|8837.7|123
1700684100000|2023-11-22 20:15:00|8840.9|8839.4|8843.5|8842|8843.8|8842.3|8840.5|8839|103
1700684400000|2023-11-22 20:20:00|8843.6|8842.1|8840.2|8838.7|8843.6|8842.1|8840|8838.5|87
1700684700000|2023-11-22 20:25:00|8840.5|8839|8841.4|8839.9|8841.4|8839.9|8839.9|8838.4|72
1700685000000|2023-11-22 20:30:00|8841.3|8839.8|8840.8|8839.3|8841.4|8839.9|8840.3|8838.8|91
1700685300000|2023-11-22 20:35:00|8840.9|8839.4|8840.8|8839.3|8841.3|8839.7|8840.1|8838.6|94
1700685600000|2023-11-22 20:40:00|8840.7|8839.2|8839.9|8838.4|8841.2|8839.4|8839.9|8838|83
1700685900000|2023-11-22 20:45:00|8840|8838.5|8839.9|8838.4|8840.7|8839.2|8839.3|8837.8|81
1700686200000|2023-11-22 20:50:00|8839.8|8838.3|8839.2|8837.7|8839.9|8838.4|8839.2|8837.7|39
1700686500000|2023-11-22 20:55:00|8839.3|8837.8|8838.6|8837.1|8839.3|8837.8|8838.1|8836.6|49
1700686800000|2023-11-22 21:00:00|8838.5|8837|8838.8|8837.3|8838.8|8837.3|8838.3|8836.8|57
1700687100000|2023-11-22 21:05:00|8838.7|8837.2|8838.3|8836.8|8838.8|8837.3|8837.8|8836.3|28
1700687400000|2023-11-22 21:10:00|8838.2|8836.7|8838|8836.5|8838.6|8837.1|8837.8|8835.9|43
1700687700000|2023-11-22 21:15:00|8838.1|8836.6|8838|8836.5|8838.4|8836.9|8838|8836.5|11
1700688000000|2023-11-22 21:20:00|8838.1|8836.6|8839|8836.6|8839.1|8837.1|8838|8836.5|13
1700688300000|2023-11-22 21:25:00|8838.4|8836.9|8837.6|8835.2|8838.8|8836.9|8837.1|8834.7|68
1700688600000|2023-11-22 21:30:00|8837.7|8835.3|8839.7|8837.3|8839.7|8837.6|8837.6|8835.2|86
1700688900000|2023-11-22 21:35:00|8839.6|8837.2|8839.5|8837.1|8840.3|8837.9|8839|8836.6|108
1700689200000|2023-11-22 21:40:00|8839.4|8837|8840.3|8837.9|8840.3|8837.9|8839.4|8837|139
1700689500000|2023-11-22 21:45:00|8840.4|8838|8840.4|8838|8840.5|8838.1|8839.8|8837.4|40
1700689800000|2023-11-22 21:50:00|8840.5|8838.1|8840.9|8838.5|8841.7|8839.3|8839.9|8837.5|96
1700690100000|2023-11-22 21:55:00|8841.1|8838.2|8841.7|8836.7|8841.9|8838.2|8840.2|8836.5|129
1700690400000|2023-11-22 22:00:00|8839.9|8834.9|8841.4|8836.4|8841.4|8836.4|8839.9|8834.9|4
1700690700000|2023-11-22 22:05:00|8840.8|8835.8|8844.2|8837.7|8844.2|8838.1|8840.8|8835.8|7
1700691000000|2023-11-22 22:10:00|8843.7|8837.2|8842.7|8836.2|8843.8|8837.3|8842.7|8836.2|8
1700691300000|2023-11-22 22:15:00|8842.6|8836.1|8842.5|8836|8842.6|8836.1|8842.3|8835.8|6
1700693400000|2023-11-22 22:50:00|8849|8842.5|8848.6|8842.1|8849.5|8843|8847.8|8841.3|78
1700693700000|2023-11-22 22:55:00|8848.7|8842.2|8846.7|8840.2|8849.4|8842.9|8845|8838.5|759
1700694000000|2023-11-22 23:00:00|8846.8|8840.3|8840.7|8838.2|8846.8|8840.3|8840.7|8834.9|257
1700694300000|2023-11-22 23:05:00|8840.8|8838.3|8840.6|8838.1|8841.1|8838.6|8840.5|8838|46
1700694600000|2023-11-22 23:10:00|8840.5|8838.2|8840.8|8838.4|8841.3|8838.9|8840.5|8838.1|29
1700694900000|2023-11-22 23:15:00|8840.7|8838.3|8841.1|8838.7|8841.4|8839|8840.7|8838.3|43
1700695200000|2023-11-22 23:20:00|8841|8838.6|8841|8838.6|8841.3|8838.9|8840.8|8838.4|19
1700695500000|2023-11-22 23:25:00|8840.8|8838.4|8841.5|8839.1|8841.9|8839.5|8840.5|8838.1|41
1700695800000|2023-11-22 23:30:00|8841.7|8839.3|8841.9|8839.5|8843.3|8840.9|8840.2|8837.8|63
1700696100000|2023-11-22 23:35:00|8842|8839.6|8842.2|8839.8|8842.9|8840.5|8841.5|8839.1|45
1700696400000|2023-11-22 23:40:00|8842.1|8839.7|8842.2|8839.8|8842.3|8839.9|8841.7|8839.3|50
1700696700000|2023-11-22 23:45:00|8842.1|8839.7|8842.2|8839.8|8842.7|8840.3|8841.8|8839.4|27
1700697000000|2023-11-22 23:50:00|8842.1|8839.7|8842.5|8840.1|8842.5|8840.1|8842.1|8839.7|20
1700697300000|2023-11-22 23:55:00|8842.7|8840.3|8842.1|8839.7|8842.7|8840.6|8842|8839.7|64
1700697600000|2023-11-23 00:00:00|8842.2|8839.8|8840.4|8838|8842.2|8840.2|8839.4|8837.4|57
1700697900000|2023-11-23 00:05:00|8840.5|8838.1|8840.2|8837.8|8840.6|8838.2|8840|8837.6|60
1700698200000|2023-11-23 00:10:00|8840.3|8837.9|8839.8|8837.4|8840.9|8838.5|8839.7|8837.3|69
1700698500000|2023-11-23 00:15:00|8839.7|8837.3|8839.7|8837.3|8839.9|8837.5|8839.2|8836.8|105
1700698800000|2023-11-23 00:20:00|8839.8|8837.4|8839|8836.6|8840.1|8837.7|8838.8|8836.4|83
1700699100000|2023-11-23 00:25:00|8838.9|8836.5|8839.2|8836.8|8839.3|8836.9|8838.3|8835.9|48
1700699400000|2023-11-23 00:30:00|8839.3|8836.9|8839.9|8837.5|8840|8838|8838.9|8836.5|75
1700699700000|2023-11-23 00:35:00|8840|8837.6|8839.4|8837|8840.1|8838.2|8838.9|8836.5|81
1700700000000|2023-11-23 00:40:00|8838.9|8837.4|8839|8836.6|8839.3|8837.4|8838.5|8836.1|67
1700700300000|2023-11-23 00:45:00|8839.1|8836.7|8838.9|8836.5|8839.7|8838.2|8838.6|8836.5|109
1700700600000|2023-11-23 00:50:00|8839|8836.6|8837.3|8834.9|8839|8836.6|8837.1|8834.7|130
1700700900000|2023-11-23 00:55:00|8837.4|8835|8837.4|8835|8837.7|8835.3|8837.3|8834.9|96
1700701200000|2023-11-23 01:00:00|8837.5|8835.1|8837.8|8835.4|8837.9|8835.5|8836.1|8833.7|80
1700701500000|2023-11-23 01:05:00|8837.9|8835.5|8838.7|8836.3|8839.1|8836.7|8837.7|8835.4|100
1700701800000|2023-11-23 01:10:00|8838.8|8836.4|8837.4|8835|8838.8|8836.4|8837.2|8834.8|112
1700702100000|2023-11-23 01:15:00|8837.5|8835.1|8838.3|8835.9|8838.3|8836|8837|8834.6|155
1700702400000|2023-11-23 01:20:00|8838.2|8835.8|8837.1|8834.7|8838.4|8836.3|8836.9|8834.5|124
1700702700000|2023-11-23 01:25:00|8836.6|8835.1|8835.4|8833|8837|8835.1|8835.3|8832.9|108
1700703000000|2023-11-23 01:30:00|8835.2|8832.8|8835.1|8832.7|8836.5|8834.3|8835|8832.6|123
1700703300000|2023-11-23 01:35:00|8835|8832.6|8835|8832.6|8835.7|8833.3|8834.2|8831.8|109
1700703600000|2023-11-23 01:40:00|8834.9|8832.5|8835.4|8833|8836.1|8833.7|8834.8|8832.4|107
1700703900000|2023-11-23 01:45:00|8835.3|8832.9|8834.5|8832.1|8835.4|8833|8834|8831.6|53
1700704200000|2023-11-23 01:50:00|8834.6|8832.2|8834|8831.6|8834.6|8832.2|8833.5|8831.1|101
1700704500000|2023-11-23 01:55:00|8833.9|8831.5|8833.5|8831.1|8834|8832|8833|8830.6|122
1700704800000|2023-11-23 02:00:00|8833.4|8831|8831.7|8829.3|8833.4|8831|8831.7|8829.3|62
1700705100000|2023-11-23 02:05:00|8831.9|8829.5|8830.6|8828.2|8832.4|8830|8830.5|8828.1|121
1700705400000|2023-11-23 02:10:00|8830.7|8828.3|8830.5|8828.1|8830.8|8828.4|8830.2|8827.8|73
1700705700000|2023-11-23 02:15:00|8830.6|8828.2|8830.6|8828.2|8831.5|8829.5|8830.2|8828|88
1700706000000|2023-11-23 02:20:00|8830.5|8828.1|8828.7|8826.3|8830.6|8828.2|8828.1|8825.7|71
1700706300000|2023-11-23 02:25:00|8828.6|8826.2|8830.3|8827.9|8830.4|8828|8827.9|8825.5|82
1700706600000|2023-11-23 02:30:00|8830.5|8828.1|8829.6|8827.2|8830.7|8828.3|8828.8|8826.4|92
1700706900000|2023-11-23 02:35:00|8829.5|8827.1|8829.6|8827.2|8829.6|8827.2|8829|8826.6|62
1700707200000|2023-11-23 02:40:00|8829.7|8827.3|8829|8826.6|8829.8|8827.8|8829|8826.6|45
1700707500000|2023-11-23 02:45:00|8828.9|8826.5|8828.4|8826|8828.9|8826.5|8828.4|8826|32
1700707800000|2023-11-23 02:50:00|8828.3|8825.9|8829.2|8826.8|8829.4|8827.4|8826.3|8824.1|113
1700708100000|2023-11-23 02:55:00|8829.3|8826.9|8829.2|8826.8|8830|8827.6|8828.9|8826.5|111
1700708400000|2023-11-23 03:00:00|8829.1|8826.7|8828|8825.6|8829.4|8827|8827.5|8825.1|155
1700708700000|2023-11-23 03:05:00|8828.2|8825.8|8829.5|8827.1|8829.9|8827.5|8828.2|8825.8|142
1700709000000|2023-11-23 03:10:00|8829.6|8827.2|8828|8825.6|8829.6|8827.2|8827.9|8825.5|122
1700709300000|2023-11-23 03:15:00|8828.1|8825.7|8828.2|8825.8|8828.2|8826.5|8827.6|8825.5|53
1700709600000|2023-11-23 03:20:00|8828.3|8825.9|8828.4|8826.9|8829|8827.1|8828.2|8825.8|95
1700709900000|2023-11-23 03:25:00|8828.3|8826.8|8828.4|8826.9|8828.9|8827.1|8828.1|8826.4|58
1700710200000|2023-11-23 03:30:00|8828.5|8827|8829.3|8826.9|8830|8827.6|8828.4|8826.8|90
1700710500000|2023-11-23 03:35:00|8829.2|8826.8|8827.4|8825.9|8829.3|8827.4|8827.4|8825.9|79
1700710800000|2023-11-23 03:40:00|8827.3|8825.8|8827.5|8826|8827.6|8826.1|8827|8825.5|25
1700711100000|2023-11-23 03:45:00|8827.4|8825.9|8826.2|8824.7|8828|8826|8826.2|8824.7|65
1700711400000|2023-11-23 03:50:00|8826.3|8824.8|8826.7|8824.3|8827.6|8825.7|8825.9|8824.2|118
1700711700000|2023-11-23 03:55:00|8826.2|8824.7|8826.6|8824.2|8826.9|8825.1|8826.2|8824.1|57
1700712000000|2023-11-23 04:00:00|8826.5|8824.1|8826.7|8825.2|8827.2|8825.7|8826.3|8823.9|67
1700712300000|2023-11-23 04:05:00|8826.6|8825.1|8826.4|8824.9|8827|8825.5|8826.2|8824.7|26
1700712600000|2023-11-23 04:10:00|8826.7|8825.2|8827.3|8825.8|8827.4|8825.9|8826.7|8825.2|49
1700712900000|2023-11-23 04:15:00|8827.4|8825.9|8827.6|8826.1|8828|8826.3|8827|8825.5|59
1700713200000|2023-11-23 04:20:00|8827.5|8826|8826.9|8825.4|8827.6|8826.1|8826.9|8825.4|25
1700713500000|2023-11-23 04:25:00|8826.8|8825.3|8829.2|8826.8|8829.2|8826.8|8826.2|8824.5|41
1700713800000|2023-11-23 04:30:00|8829.4|8827|8828.9|8827.4|8829.4|8827.4|8828.2|8826.2|123
1700714100000|2023-11-23 04:35:00|8828.8|8827.3|8829.5|8827.1|8829.6|8827.6|8828.8|8826.9|58
1700714400000|2023-11-23 04:40:00|8829.7|8827.3|8829.3|8827.8|8829.9|8828|8829.3|8827.3|63
1700714700000|2023-11-23 04:45:00|8829.4|8827.9|8831.5|8829.1|8831.7|8829.3|8829.2|8826.8|98
1700715000000|2023-11-23 04:50:00|8831.6|8829.2|8830.3|8828.8|8831.6|8829.5|8830.1|8827.9|65
1700715300000|2023-11-23 04:55:00|8830.4|8828.9|8830.8|8829.3|8831.5|8829.5|8830.4|8828.6|35
1700715600000|2023-11-23 05:00:00|8830.9|8829.4|8832.1|8829.7|8832.3|8830.4|8830.6|8829|46
1700715900000|2023-11-23 05:05:00|8832.3|8829.9|8831.7|8829.3|8832.4|8830.2|8831.4|8829.3|39
1700716200000|2023-11-23 05:10:00|8831.8|8829.4|8832.9|8830.5|8832.9|8830.5|8831.1|8828.7|95
1700716500000|2023-11-23 05:15:00|8832.8|8830.4|8831.9|8829.5|8832.9|8830.5|8831.7|8829.3|63
1700716800000|2023-11-23 05:20:00|8831.8|8829.4|8831.5|8829.1|8831.9|8829.9|8830.6|8828.6|65
1700717100000|2023-11-23 05:25:00|8831.7|8829.3|8832|8829.6|8832.7|8830.3|8831.5|8829.1|105
1700717400000|2023-11-23 05:30:00|8831.9|8829.5|8832|8829.6|8832.1|8829.7|8831.6|8829.2|92
1700717700000|2023-11-23 05:35:00|8831.9|8829.5|8831.1|8828.7|8832|8829.6|8831|8828.6|106
1700718000000|2023-11-23 05:40:00|8831.2|8828.8|8830.7|8828.3|8831.2|8829.1|8830|8828.2|75
1700718300000|2023-11-23 05:45:00|8830.8|8828.4|8830.3|8827.9|8831|8829.3|8829.5|8827.8|88
1700718600000|2023-11-23 05:50:00|8830.4|8828|8830.8|8828.4|8831|8829.3|8829.9|8827.5|66
1700718900000|2023-11-23 05:55:00|8830.7|8828.3|8827.4|8825|8830.7|8829.1|8827.1|8824.7|120
1700719200000|2023-11-23 06:00:00|8827.3|8824.9|8826.6|8824.2|8828.2|8825.8|8826|8823.6|188
1700719500000|2023-11-23 06:05:00|8826.7|8824.3|8826.1|8824.6|8826.7|8824.7|8825.4|8823.4|127
1700719800000|2023-11-23 06:10:00|8826|8824.5|8825.6|8824.1|8826.7|8824.8|8824|8822.1|133
1700720100000|2023-11-23 06:15:00|8825.7|8824.2|8826.3|8823.9|8826.9|8824.7|8825.6|8823.6|161
1700720400000|2023-11-23 06:20:00|8826.2|8823.8|8826.9|8824.5|8827|8824.6|8825.8|8823.4|145
1700720700000|2023-11-23 06:25:00|8827.1|8824.7|8827.6|8825.2|8828.1|8825.7|8827.1|8824.7|82
1700721000000|2023-11-23 06:30:00|8827.7|8825.3|8830.3|8827.9|8830.4|8828|8827.2|8824.8|125
1700721300000|2023-11-23 06:35:00|8830.4|8828|8828.6|8827.1|8830.4|8828.2|8828.6|8826.4|122
1700721600000|2023-11-23 06:40:00|8828.4|8826.9|8827.4|8825.9|8828.6|8827.1|8827.2|8825|130
1700721900000|2023-11-23 06:45:00|8827.6|8825.2|8828.6|8827.1|8829.9|8827.7|8827.6|8825.2|80
1700722200000|2023-11-23 06:50:00|8828.7|8827.2|8827.2|8825.7|8829.3|8827.8|8826.9|8825.4|107
1700722500000|2023-11-23 06:55:00|8827.1|8825.6|8828.2|8825.8|8828.4|8826|8826.7|8824.4|116
1700722800000|2023-11-23 07:00:00|8828.8|8826.4|8831.3|8828.9|8831.8|8829.4|8828.7|8826.3|197
1700723100000|2023-11-23 07:05:00|8831.1|8828.7|8829.4|8827.9|8831.7|8830|8828.6|8827.1|187
1700723400000|2023-11-23 07:10:00|8829.3|8827.8|8831.9|8829.5|8832.1|8830|8827.9|8826.4|185
1700723700000|2023-11-23 07:15:00|8832.1|8829.7|8831.8|8830.3|8833.4|8831.5|8830.8|8829.3|187
1700724000000|2023-11-23 07:20:00|8831.5|8830|8830.9|8828.5|8831.9|8830.3|8828.7|8826.6|192
1700724300000|2023-11-23 07:25:00|8831|8828.6|8827.5|8826|8831|8828.6|8827.1|8824.7|303
1700724600000|2023-11-23 07:30:00|8827.6|8826.1|8828.2|8826.7|8829.3|8827.7|8827.3|8825.7|208
1700724900000|2023-11-23 07:35:00|8828.1|8826.6|8829.1|8827.6|8829.4|8827.9|8827.3|8825|194
1700725200000|2023-11-23 07:40:00|8829.2|8827.7|8829.4|8827|8831.7|8829.3|8828.8|8826.9|226
1700725500000|2023-11-23 07:45:00|8829.6|8827.2|8826.9|8825.4|8829.7|8827.7|8826.8|8825|167
1700725800000|2023-11-23 07:50:00|8827|8825.5|8829.3|8826.9|8829.5|8827.8|8826.7|8825.2|186
1700726100000|2023-11-23 07:55:00|8829.2|8826.8|8826.6|8824.2|8829.9|8827.5|8826|8823.6|255
1700726400000|2023-11-23 08:00:00|8826.5|8824.1|8828|8826.5|8828.5|8826.8|8825.5|8823.3|298
1700726700000|2023-11-23 08:05:00|8827.9|8826.4|8830.8|8829.3|8832|8830.5|8827.1|8825.6|221
1700727000000|2023-11-23 08:10:00|8830.7|8829.2|8834.4|8832|8836.2|8833.8|8830.6|8829.1|270
1700727300000|2023-11-23 08:15:00|8836.5|8834.1|8833.1|8831.6|8840.9|8838.5|8831.6|8829.2|565
1700727600000|2023-11-23 08:20:00|8833.2|8831.7|8829.3|8826.9|8834.1|8832.1|8828.9|8826.5|316
1700727900000|2023-11-23 08:25:00|8829.4|8827|8828.4|8825|8831.6|8830.1|8827.5|8825|218
1700728200000|2023-11-23 08:30:00|8824.3|8825.2|8820.5|8819|8824.4|8825.2|8818.8|8816.4|597
1700728500000|2023-11-23 08:35:00|8820.4|8818.9|8821|8818.6|8822.6|8820.2|8817.8|8816|359
1700728800000|2023-11-23 08:40:00|8820.9|8818.5|8823.4|8821|8824.4|8822.1|8820.3|8817.9|344
1700729100000|2023-11-23 08:45:00|8823.6|8821.2|8829.1|8827.6|8830.9|8829.3|8823.6|8821.2|269
1700729400000|2023-11-23 08:50:00|8829|8827.5|8830.7|8829.2|8832.9|8831.4|8827|8825.5|204
1700729700000|2023-11-23 08:55:00|8830.6|8829.1|8828.7|8826.3|8834.2|8832.7|8828.6|8826.2|314
1700730000000|2023-11-23 09:00:00|8828.5|8826.1|8833.3|8831.8|8833.6|8831.8|8826.6|8824.4|293
1700730300000|2023-11-23 09:05:00|8833.2|8831.7|8837.7|8836.2|8838.1|8836.6|8831.7|8829.3|313
1700730600000|2023-11-23 09:10:00|8837.8|8836.3|8833.5|8831.1|8840.2|8838.2|8833.5|8831.1|324
1700730900000|2023-11-23 09:15:00|8833.4|8831|8833.2|8830.8|8835.9|8833.7|8832.3|8829.9|375
1700731200000|2023-11-23 09:20:00|8833.3|8830.9|8832.4|8830.9|8835.5|8833.3|8832.3|8830.8|306
1700731500000|2023-11-23 09:25:00|8832|8830.5|8835|8833.5|8835.1|8833.6|8831.9|8830.4|162
1700731800000|2023-11-23 09:30:00|8834.5|8833|8830.3|8827.9|8835.1|8833|8830.3|8827.9|509
1700732100000|2023-11-23 09:35:00|8830.4|8828|8831.6|8829.2|8831.6|8829.9|8830.1|8827.7|234
1700732400000|2023-11-23 09:40:00|8831.9|8829.5|8830.3|8828.8|8832.4|8830.4|8830|8828.4|200
1700732700000|2023-11-23 09:45:00|8830.7|8829.2|8832.8|8831.3|8834.1|8832.6|8830.3|8827.9|235
1700733000000|2023-11-23 09:50:00|8832.7|8831.2|8830.3|8828.8|8832.9|8831.3|8829.9|8827.6|197
1700733300000|2023-11-23 09:55:00|8830.4|8828.9|8829|8827.5|8830.7|8829.2|8828.8|8826.8|229
1700733600000|2023-11-23 10:00:00|8828.8|8827.3|8828.8|8827.3|8829.5|8828|8827|8825.5|232
1700733900000|2023-11-23 10:05:00|8828.4|8826.9|8829.4|8827.9|8830.3|8828.8|8828.4|8826.9|214
1700734200000|2023-11-23 10:10:00|8829.2|8827.7|8829.2|8827.7|8830.1|8828.6|8828.4|8826.9|157
1700734500000|2023-11-23 10:15:00|8829.1|8827.6|8831.8|8830.3|8831.8|8830.3|8829.1|8827.6|161
1700734800000|2023-11-23 10:20:00|8831.7|8830.2|8831.4|8829.9|8832.7|8831.2|8831.2|8829.7|183
1700735100000|2023-11-23 10:25:00|8831.6|8830.1|8832.2|8830.7|8832.6|8831.1|8831.3|8829.8|170
1700735400000|2023-11-23 10:30:00|8832.1|8830.6|8830.4|8828.9|8832.2|8830.7|8828.7|8827.2|183
1700735700000|2023-11-23 10:35:00|8830.3|8828.8|8828.2|8826.7|8830.8|8829.1|8827.5|8826|161
1700736000000|2023-11-23 10:40:00|8828.1|8826.6|8828.2|8826.7|8829.4|8827.6|8827.7|8826.1|149
1700736300000|2023-11-23 10:45:00|8828.1|8826.6|8828|8826.5|8828.6|8827.1|8827.4|8825.6|178
1700736600000|2023-11-23 10:50:00|8828.1|8826.6|8828|8826.5|8828.2|8826.6|8827.3|8825.7|122
1700736900000|2023-11-23 10:55:00|8827.9|8826.4|8826|8824.5|8828|8826.5|8825.9|8824.4|104
1700737200000|2023-11-23 11:00:00|8825.9|8824.4|8826.6|8825.1|8827.3|8825.8|8825.9|8824.4|133
1700737500000|2023-11-23 11:05:00|8826.8|8825.3|8826.4|8824.9|8826.9|8825.4|8825.6|8824.1|89
1700737800000|2023-11-23 11:10:00|8826.3|8824.8|8829.1|8827.6|8829.3|8827.8|8826|8824.5|102
1700738100000|2023-11-23 11:15:00|8828.8|8827.3|8828.1|8826.6|8830.1|8828.6|8827.9|8826.4|200
1700738400000|2023-11-23 11:20:00|8828|8826.5|8824.1|8822.6|8828|8826.5|8824.1|8822.6|126
1700738700000|2023-11-23 11:25:00|8824|8822.5|8829.3|8827.8|8829.3|8827.8|8823.9|8822.4|162
1700739000000|2023-11-23 11:30:00|8829.4|8827.9|8836.9|8834.5|8837.9|8836.4|8829.4|8827.9|226
1700739300000|2023-11-23 11:35:00|8837|8834.6|8834.9|8833.4|8839.8|8838.3|8833.6|8832.1|240
1700739600000|2023-11-23 11:40:00|8834.8|8833.3|8835.7|8834.2|8836.2|8834.7|8833.1|8831.4|180
1700739900000|2023-11-23 11:45:00|8835.9|8834.4|8838.7|8836.3|8838.8|8836.4|8835.3|8833.3|143
1700740200000|2023-11-23 11:50:00|8838.8|8836.4|8839.1|8836.7|8839.3|8837|8837.6|8835.6|170
1700740500000|2023-11-23 11:55:00|8839.2|8836.8|8839|8836.6|8839.2|8837.1|8837.1|8835.6|138
1700740800000|2023-11-23 12:00:00|8839.1|8836.7|8839.8|8838.3|8841.1|8839.1|8838.1|8836.6|199
1700741100000|2023-11-23 12:05:00|8839.7|8838.2|8841|8839.5|8842.7|8840.5|8839.7|8838.2|211
1700741400000|2023-11-23 12:10:00|8841.1|8839.6|8841.1|8839.6|8841.8|8840.3|8839.8|8838.3|154
1700741700000|2023-11-23 12:15:00|8841.2|8839.7|8841|8839.5|8843|8840.6|8840.3|8838.8|167
1700742000000|2023-11-23 12:20:00|8840.9|8839.4|8842.3|8840.8|8842.8|8841.3|8839|8837.5|154
1700742300000|2023-11-23 12:25:00|8842.4|8840.9|8842.3|8839.9|8843.4|8841.9|8841.4|8839.9|197
1700742600000|2023-11-23 12:30:00|8842.2|8839.8|8844.6|8842.2|8845|8842.6|8841.9|8839.5|150
1700742900000|2023-11-23 12:35:00|8844.7|8842.3|8843.7|8842.2|8845.7|8843.3|8843.3|8840.9|156
1700743200000|2023-11-23 12:40:00|8843.6|8842.1|8844.8|8842.4|8846|8843.8|8843.4|8841.9|172
1700743500000|2023-11-23 12:45:00|8844.7|8842.3|8845|8842.6|8845.8|8844.3|8843.2|8841|229
1700743800000|2023-11-23 12:50:00|8844.9|8842.5|8843.7|8842.2|8844.9|8842.8|8843|8840.6|184
1700744100000|2023-11-23 12:55:00|8844.1|8841.7|8844.4|8842.9|8845.8|8844|8844.1|8841.7|230
1700744400000|2023-11-23 13:00:00|8844.5|8843|8847.7|8846.2|8848.2|8846.4|8844|8842.5|169
1700744700000|2023-11-23 13:05:00|8847.8|8846.3|8848|8846.5|8848.8|8847.2|8846.9|8845.2|123
1700745000000|2023-11-23 13:10:00|8847.9|8846.4|8847|8845.5|8850.3|8848.8|8847|8845.3|185
1700745300000|2023-11-23 13:15:00|8846.8|8845.3|8846.4|8844|8848.5|8846.6|8845.9|8843.5|205
1700745600000|2023-11-23 13:20:00|8846.5|8844.1|8845.5|8843.1|8846.8|8844.4|8845.3|8842.9|139
1700745900000|2023-11-23 13:25:00|8845.6|8843.2|8845.8|8844.3|8846.5|8844.7|8844.8|8843|140
1700746200000|2023-11-23 13:30:00|8845.9|8844.4|8847.1|8844.7|8847.6|8845.2|8845.3|8843.6|160
1700746500000|2023-11-23 13:35:00|8847|8844.6|8846.7|8844.3|8847.2|8844.8|8845.6|8843.2|139
1700746800000|2023-11-23 13:40:00|8846.6|8844.2|8845.4|8843.9|8846.7|8844.7|8844.8|8843.2|134
1700747100000|2023-11-23 13:45:00|8845.1|8843.6|8845.2|8843.7|8845.3|8843.8|8843.9|8842.4|116
1700747400000|2023-11-23 13:50:00|8845.1|8843.6|8841.1|8839.6|8845.4|8843.9|8840.9|8839.4|160
1700747700000|2023-11-23 13:55:00|8841|8839.5|8840.8|8838.4|8842.3|8840.8|8839.8|8838.2|143
1700748000000|2023-11-23 14:00:00|8840.9|8838.5|8841.4|8839.9|8841.9|8839.9|8839.2|8837.7|172
1700748300000|2023-11-23 14:05:00|8841.6|8840.1|8844.3|8842.8|8844.6|8843.1|8841.4|8839.9|192
1700748600000|2023-11-23 14:10:00|8844|8842.5|8844.3|8841.9|8844.4|8842.7|8842.9|8841.4|235
1700748900000|2023-11-23 14:15:00|8844.4|8842|8845.4|8843|8846.3|8843.9|8843.7|8841.8|173
1700749200000|2023-11-23 14:20:00|8845.5|8843.1|8848|8845.6|8850.6|8848.2|8845.5|8843.1|171
1700749500000|2023-11-23 14:25:00|8848.1|8845.7|8847.1|8844.7|8849.5|8847.1|8846.6|8844.6|217
1700749800000|2023-11-23 14:30:00|8847.2|8844.8|8843.7|8842.2|8847.4|8845.5|8843.6|8841.5|225
1700750100000|2023-11-23 14:35:00|8843.6|8842.1|8844.3|8841.9|8844.6|8842.8|8843.4|8841.8|149
1700750400000|2023-11-23 14:40:00|8844.4|8842|8843.7|8841.3|8845.3|8842.9|8843.1|8840.9|218
1700750700000|2023-11-23 14:45:00|8843.8|8841.4|8840.3|8837.9|8844.6|8842.2|8840.2|8837.8|221
1700751000000|2023-11-23 14:50:00|8840.5|8838.1|8838.8|8836.4|8840.8|8839.3|8836.6|8834.2|286
1700751300000|2023-11-23 14:55:00|8838.7|8836.3|8836.7|8835.2|8839.2|8836.8|8835.3|8832.9|204
1700751600000|2023-11-23 15:00:00|8836.6|8835.1|8836.4|8834|8838.4|8836.7|8835.3|8833.4|257
1700751900000|2023-11-23 15:05:00|8836.3|8833.9|8833.5|8831.1|8836.5|8834.1|8833|8830.6|197
1700752200000|2023-11-23 15:10:00|8833.6|8831.2|8835.6|8833.2|8835.6|8833.3|8832.2|8829.8|180
1700752500000|2023-11-23 15:15:00|8835.5|8833.1|8834.9|8833.4|8835.6|8833.5|8833.2|8830.8|131
1700752800000|2023-11-23 15:20:00|8835|8833.5|8831.8|8829.4|8835|8833.5|8830.2|8828.7|180
1700753100000|2023-11-23 15:25:00|8831.9|8829.5|8832.4|8830|8833.3|8831.3|8831.4|8829|117
1700753400000|2023-11-23 15:30:00|8832.5|8830.1|8831.1|8828.7|8832.5|8830.1|8829.7|8827.8|175
1700753700000|2023-11-23 15:35:00|8831.2|8828.8|8833.7|8832.2|8833.9|8832.4|8829.7|8827.8|118
1700754000000|2023-11-23 15:40:00|8833.6|8832.1|8834.3|8831.9|8834.3|8832.4|8831.9|8829.5|174
1700754300000|2023-11-23 15:45:00|8834.2|8831.8|8833.1|8831.6|8834.2|8831.8|8831.5|8829.9|140
1700754600000|2023-11-23 15:50:00|8833|8831.5|8833.5|8832|8834.8|8833.3|8833|8831.5|133
1700754900000|2023-11-23 15:55:00|8833.6|8832.1|8834.5|8833|8837.7|8836|8833.6|8831.5|236
1700755200000|2023-11-23 16:00:00|8834.4|8832.9|8837.1|8834.7|8838.7|8836.3|8833.9|8831.5|268
1700755500000|2023-11-23 16:05:00|8837|8834.6|8837.4|8835|8838.5|8836.1|8836.3|8833.9|159
1700755800000|2023-11-23 16:10:00|8837.6|8835.2|8838.7|8836.3|8839.2|8836.8|8837.6|8835.2|134
1700756100000|2023-11-23 16:15:00|8838.8|8836.4|8839.6|8837.2|8840.7|8838.3|8838.8|8836.4|111
1700756400000|2023-11-23 16:20:00|8839.7|8837.3|8838.2|8835.8|8839.7|8837.3|8837.7|8835.7|65
1700756700000|2023-11-23 16:25:00|8838.1|8835.7|8837.7|8835.3|8838.2|8836.2|8837|8835|101
1700757000000|2023-11-23 16:30:00|8837.6|8835.2|8837.6|8835.2|8838.1|8835.7|8836.9|8834.9|92
1700757300000|2023-11-23 16:35:00|8837.4|8835|8837.2|8834.8|8837.4|8835|8835.5|8833.3|60
1700757600000|2023-11-23 16:40:00|8837|8834.6|8836.7|8834.3|8837.2|8834.8|8836.1|8833.9|100
1700757900000|2023-11-23 16:45:00|8836.6|8834.2|8837.4|8835|8837.7|8835.7|8836.2|8834.2|119
1700758200000|2023-11-23 16:50:00|8837.3|8834.9|8835.8|8833.4|8837.4|8835.5|8834.6|8832.2|130
1700758500000|2023-11-23 16:55:00|8835.9|8833.5|8836.1|8833.7|8836.7|8834.6|8835.5|8833.4|106
1700758800000|2023-11-23 17:00:00|8835.9|8833.5|8836.7|8834.3|8837.1|8834.8|8835.8|8833.4|86
1700759100000|2023-11-23 17:05:00|8836.6|8834.2|8835.9|8833.5|8836.7|8834.3|8835.4|8833.3|113
1700759400000|2023-11-23 17:10:00|8836|8833.6|8835.7|8833.3|8836.4|8834.3|8835.7|8833.3|110
1700759700000|2023-11-23 17:15:00|8835.8|8833.4|8835.9|8833.5|8837.1|8834.7|8835.4|8833|161
1700760000000|2023-11-23 17:20:00|8835.8|8833.4|8836.9|8834.5|8837.1|8834.7|8835.3|8833.3|101
1700760300000|2023-11-23 17:25:00|8837|8834.6|8836.7|8834.3|8837.7|8835.6|8836.2|8834.2|107
1700760600000|2023-11-23 17:30:00|8836.6|8834.2|8837.2|8834.8|8837.7|8835.7|8836.6|8834.2|69
1700760900000|2023-11-23 17:35:00|8837.3|8834.9|8837.9|8835.5|8838|8835.6|8836.7|8834.4|51
1700761200000|2023-11-23 17:40:00|8838|8835.6|8838.3|8835.9|8838.6|8836.5|8837.4|8835.4|49
1700761500000|2023-11-23 17:45:00|8837.8|8836.3|8839.6|8837.2|8839.6|8837.8|8837.8|8835.8|64
1700761800000|2023-11-23 17:50:00|8839.8|8837.4|8840.2|8837.8|8840.4|8838.4|8839.2|8837.1|34
1700762100000|2023-11-23 17:55:00|8840.3|8837.9|8838.9|8836.5|8840.6|8838.4|8838.4|8836|63
1700762400000|2023-11-23 18:00:00|8838.8|8836.4|8839.8|8837.4|8841.2|8838|8838.8|8836.2|54
1700762700000|2023-11-23 18:05:00|8839.7|8837.3|8838.3|8835.9|8839.7|8837.3|8838.3|8835.9|35
1700763000000|2023-11-23 18:10:00|8838.4|8836|8838.4|8836|8838.5|8836.1|8838.2|8835.8|25
1700763300000|2023-11-23 18:15:00|8838.3|8835.9|8839|8836.6|8840.4|8837.2|8838|8835.4|26
1700763600000|2023-11-23 18:20:00|8838.5|8837|8839|8836.6|8839|8837|8838.2|8836.3|20
1700763900000|2023-11-23 18:25:00|8838.9|8836.5|8838.9|8836.5|8839|8836.6|8838.8|8836.4|45
1700764200000|2023-11-23 18:30:00|8839.5|8837.1|8838.9|8836.5|8839.5|8837.1|8838.8|8836.4|77
1700764500000|2023-11-23 18:35:00|8838.8|8836.4|8839|8836.6|8839|8836.6|8838.7|8836.3|12
1700764800000|2023-11-23 18:40:00|8838.9|8836.5|8839.1|8836.7|8839.2|8837|8838.4|8836.5|19
1700765100000|2023-11-23 18:45:00|8839|8836.6|8838.6|8836.2|8839|8836.7|8838|8836.1|17
1700765400000|2023-11-23 18:50:00|8838.2|8836.7|8838.5|8836.1|8838.7|8836.7|8838.2|8836|38
1700765700000|2023-11-23 18:55:00|8838.4|8836|8838.5|8836.1|8838.7|8836.5|8838|8836|275
1700766000000|2023-11-23 19:00:00|8838.6|8836.2|8838.4|8836|8838.6|8836.2|8838.3|8835.9|147
1700766300000|2023-11-23 19:05:00|8838.5|8836.1|8838.5|8836.1|8838.6|8836.2|8838.4|8836|103
1700766600000|2023-11-23 19:10:00|8838.3|8835.9|8838|8835.6|8838.5|8836.3|8837.5|8835.6|32
1700766900000|2023-11-23 19:15:00|8837.5|8836|8838.1|8835.7|8838.3|8836.1|8837.5|8835.6|41
1700767200000|2023-11-23 19:20:00|8838.2|8835.8|8838.1|8835.7|8838.4|8836|8838.1|8835.7|16
1700767500000|2023-11-23 19:25:00|8838.2|8835.8|8837.7|8836.2|8838.2|8836.2|8837.6|8835.7|23
1700767800000|2023-11-23 19:30:00|8838.1|8835.7|8837|8834.6|8838.1|8835.7|8837|8834.6|20
1700768100000|2023-11-23 19:35:00|8837.1|8834.7|8837.1|8834.7|8837.2|8834.8|8837|8834.6|18
1700768400000|2023-11-23 19:40:00|8837|8834.6|8837.6|8835.2|8837.6|8835.2|8837|8834.6|32
1700768700000|2023-11-23 19:45:00|8837.5|8835.1|8838.9|8836.5|8838.9|8836.5|8837.4|8835|388
1700769000000|2023-11-23 19:50:00|8839|8836.6|8839.8|8837.4|8840.9|8838.5|8839|8836.6|66
1700769300000|2023-11-23 19:55:00|8840.1|8837.7|8841.8|8839.4|8842.2|8839.8|8839.6|8837.2|90
1700769600000|2023-11-23 20:00:00|8841.9|8839.5|8841.2|8838.8|8842.2|8840.2|8841.1|8838.7|61
1700769900000|2023-11-23 20:05:00|8841.3|8838.9|8842.2|8839.8|8842.3|8839.9|8841.1|8838.7|27
1700770200000|2023-11-23 20:10:00|8842.3|8839.9|8841.5|8839.1|8844.5|8842.1|8841.4|8839|89
1700770500000|2023-11-23 20:15:00|8841.6|8839.2|8841.7|8839.3|8841.9|8839.5|8841.6|8839.2|45
1700770800000|2023-11-23 20:20:00|8842.8|8840.4|8842.7|8840.3|8842.8|8840.4|8842.5|8840.1|70
1700771100000|2023-11-23 20:25:00|8842.6|8840.2|8842.7|8840.3|8842.9|8840.5|8842.5|8840.1|180
1700771400000|2023-11-23 20:30:00|8842.8|8840.4|8843.1|8840.7|8843.1|8840.7|8842.4|8840|232
1700771700000|2023-11-23 20:35:00|8842.6|8841.1|8842.7|8840.3|8843.2|8841.2|8842.3|8840.2|101
1700772000000|2023-11-23 20:40:00|8842.3|8840.8|8842|8840.5|8842.6|8840.8|8841.7|8839.7|20
1700772300000|2023-11-23 20:45:00|8842.1|8840.6|8843|8841.5|8844.3|8841.9|8842.1|8839.9|100
1700772600000|2023-11-23 20:50:00|8843.5|8841.1|8842|8839.6|8843.7|8841.3|8842|8839.6|48
1700772900000|2023-11-23 20:55:00|8841.8|8839.4|8843.4|8841|8844.8|8842.4|8840.9|8838.9|100
1700773200000|2023-11-23 21:00:00|8843.3|8840.9|8841.6|8840.1|8843.4|8841|8841.5|8839.3|61
1700773500000|2023-11-23 21:05:00|8842|8839.6|8844.6|8842.2|8844.8|8842.4|8841.9|8839.6|29
1700773800000|2023-11-23 21:10:00|8844.5|8842.1|8844.4|8842|8844.5|8842.1|8844.1|8841.7|27
1700774100000|2023-11-23 21:15:00|8844.3|8841.9|8845.5|8843.1|8847.3|8844.9|8843.8|8841.4|207
1700774400000|2023-11-23 21:20:00|8845.8|8843.4|8845.5|8843.1|8845.9|8843.5|8845.3|8842.9|195
1700774700000|2023-11-23 21:25:00|8845.4|8843|8844.4|8842|8846|8843.6|8844|8841.6|262
1700775000000|2023-11-23 21:30:00|8844.3|8841.9|8844.3|8841.9|8844.8|8842.4|8844|8841.6|97
1700775300000|2023-11-23 21:35:00|8844.4|8842|8844.4|8842|8844.5|8842.1|8844.2|8841.8|29
1700775600000|2023-11-23 21:40:00|8844.3|8841.9|8844.4|8842|8844.6|8842.2|8844.2|8841.8|109
1700775900000|2023-11-23 21:45:00|8844.5|8842.1|8844.1|8841.7|8844.5|8842.1|8844|8841.6|30
1700776200000|2023-11-23 21:50:00|8844.2|8841.8|8844.2|8841.8|8844.6|8842.2|8843.8|8841.4|67
1700776500000|2023-11-23 21:55:00|8844.7|8841.2|8844.4|8839.4|8845.6|8842.3|8842.1|8838.6|322
1700776800000|2023-11-23 22:00:00|8844.2|8839.2|8844.4|8837.9|8845|8839.3|8838.5|8833.5|6
1700777100000|2023-11-23 22:05:00|8844.1|8837.6|8844.2|8837.7|8844.3|8837.8|8837.8|8831.3|29
1700777400000|2023-11-23 22:10:00|8844|8837.5|8844.4|8837.9|8844.5|8838|8837.9|8831.4|27
1700777700000|2023-11-23 22:15:00|8844.5|8838|8844.3|8837.8|8844.5|8838|8844.3|8837.8|3
1700778000000|2023-11-23 22:20:00|8838.7|8832.2|8838.7|8832.2|8838.7|8832.2|8838.7|8832.2|1
1700778900000|2023-11-23 22:35:00|8833.8|8827.3|8836.9|8830.4|8837|8830.5|8833.8|8827.3|60
1700779200000|2023-11-23 22:40:00|8837|8830.5|8836.5|8830|8837|8830.5|8836.3|8829.8|64
1700779500000|2023-11-23 22:45:00|8840.4|8833.9|8838.2|8831.7|8841.9|8835.4|8836.6|8830.1|2550
1700779800000|2023-11-23 22:50:00|8838.6|8832.1|8840.8|8834.3|8842.7|8836.2|8837.4|8830.9|2623
1700780100000|2023-11-23 22:55:00|8840.7|8834.2|8844.5|8838|8846.3|8839.8|8834|8827.5|1485
1700780400000|2023-11-23 23:00:00|8844.4|8837.9|8843.7|8839.7|8844.6|8839.9|8842.5|8836.5|204
1700780700000|2023-11-23 23:05:00|8843.3|8839.6|8843.9|8841.5|8843.9|8841.5|8842.7|8839.6|105
1700781000000|2023-11-23 23:10:00|8843.8|8841.4|8844.5|8842.1|8844.6|8842.2|8843.4|8841|53
1700781300000|2023-11-23 23:15:00|8844.6|8842.2|8845|8842.6|8845.9|8843.5|8844.6|8842.2|45
1700781600000|2023-11-23 23:20:00|8845.1|8842.7|8845.1|8842.7|8845.5|8843.1|8844.5|8842.1|74
1700781900000|2023-11-23 23:25:00|8845|8842.6|8847.1|8844.7|8847.1|8844.7|8844.8|8842.4|109
1700782200000|2023-11-23 23:30:00|8847|8844.6|8845.9|8843.5|8847.2|8844.8|8844.7|8842.3|66
1700782500000|2023-11-23 23:35:00|8845.7|8843.3|8846.3|8843.9|8846.6|8844.2|8845.5|8843.1|54
1700782800000|2023-11-23 23:40:00|8846.4|8844|8845.8|8843.4|8846.4|8844|8845.1|8842.7|77
1700783100000|2023-11-23 23:45:00|8845.7|8843.3|8846.7|8844.3|8847.2|8844.8|8845.4|8843|101
1700783400000|2023-11-23 23:50:00|8846.8|8844.4|8847|8844.6|8847.1|8844.7|8846.3|8843.9|59
1700783700000|2023-11-23 23:55:00|8847.1|8844.7|8847.1|8844.7|8847.3|8844.9|8846.5|8844.1|76
1700784000000|2023-11-24 00:00:00|8847|8844.6|8844.4|8842|8847|8844.6|8843|8840.6|137
1700784300000|2023-11-24 00:05:00|8844.3|8841.9|8844.9|8842.5|8846.1|8843.7|8843.4|8841|117
1700784600000|2023-11-24 00:10:00|8845|8842.6|8843.6|8841.2|8845.5|8843.1|8843.6|8841.2|100
1700784900000|2023-11-24 00:15:00|8843.7|8841.3|8843.5|8841.1|8843.9|8841.5|8842.5|8840.1|94
1700785200000|2023-11-24 00:20:00|8842.9|8840.5|8843.4|8841|8843.7|8841.3|8842.5|8840.1|56
1700785500000|2023-11-24 00:25:00|8843.3|8840.9|8842.7|8840.3|8843.4|8841|8841.3|8838.9|96
1700785800000|2023-11-24 00:30:00|8842.6|8840.2|8841|8838.6|8842.7|8840.3|8840.6|8838.2|130
1700786100000|2023-11-24 00:35:00|8841.1|8838.7|8841.5|8839.1|8841.6|8839.2|8840.6|8838.2|130
1700786400000|2023-11-24 00:40:00|8841.6|8839.2|8840.6|8838.2|8841.7|8839.3|8840.6|8838.2|79
1700786700000|2023-11-24 00:45:00|8840.7|8838.3|8840.4|8838|8840.7|8838.4|8839.3|8836.9|103
1700787000000|2023-11-24 00:50:00|8840.5|8838.1|8837.2|8834.8|8840.7|8838.3|8836.7|8834.3|141
1700787300000|2023-11-24 00:55:00|8837|8834.6|8839.8|8838.3|8840.7|8838.3|8837|8834.6|132
1700787600000|2023-11-24 01:00:00|8839.6|8838.1|8838.2|8835.8|8839.9|8838.1|8838|8835.6|102
1700787900000|2023-11-24 01:05:00|8837.7|8836.2|8837.4|8835|8837.9|8836.3|8836.4|8834|107
1700788200000|2023-11-24 01:10:00|8837.3|8834.9|8837.4|8835|8837.9|8835.5|8836.3|8833.9|139
1700788500000|2023-11-24 01:15:00|8837.6|8835.2|8837.8|8835.4|8840.2|8837.8|8836.9|8834.5|277
1700788800000|2023-11-24 01:20:00|8837.9|8835.5|8840.1|8837.7|8840.4|8838|8837.6|8835.2|195
1700789100000|2023-11-24 01:25:00|8840.3|8837.9|8840.7|8838.3|8841.3|8839.3|8840.1|8837.8|123
1700789400000|2023-11-24 01:30:00|8840.6|8838.2|8842|8840.5|8842.7|8840.6|8840|8837.9|129
1700789700000|2023-11-24 01:35:00|8842.1|8840.6|8842.5|8840.1|8842.7|8840.9|8841.5|8839.6|154
1700790000000|2023-11-24 01:40:00|8842.7|8840.3|8843.1|8840.7|8843.9|8841.5|8842.5|8840.1|128
1700790300000|2023-11-24 01:45:00|8843|8840.6|8842|8840.5|8843.1|8841.1|8841.6|8840.1|111
1700790600000|2023-11-24 01:50:00|8842.1|8840.6|8843.3|8840.9|8843.7|8841.3|8841.9|8840.2|81
1700790900000|2023-11-24 01:55:00|8843.4|8841|8843.4|8841|8843.9|8841.5|8842.8|8840.4|83
1700791200000|2023-11-24 02:00:00|8843.5|8841.1|8841.6|8840.1|8843.6|8841.7|8841.1|8839.6|114
1700791500000|2023-11-24 02:05:00|8841.7|8840.2|8843.2|8840.8|8843.4|8841|8841.5|8840|109
1700791800000|2023-11-24 02:10:00|8843.3|8840.9|8842.3|8839.9|8843.3|8840.9|8842|8839.6|83
1700792100000|2023-11-24 02:15:00|8842.4|8840|8842.7|8841.2|8843.8|8841.6|8842.4|8840|111
1700792400000|2023-11-24 02:20:00|8842.6|8841.1|8845.1|8842.7|8845.3|8843.6|8842.6|8841|118
1700792700000|2023-11-24 02:25:00|8845.5|8843.1|8845.7|8844.2|8846|8844.4|8844.6|8842.8|101
1700793000000|2023-11-24 02:30:00|8845.6|8844.1|8845.2|8842.8|8845.9|8844.1|8845.1|8842.7|39
1700793300000|2023-11-24 02:35:00|8845.3|8842.9|8847.9|8845.5|8847.9|8845.5|8845.2|8842.8|106
1700793600000|2023-11-24 02:40:00|8847.8|8845.4|8847.1|8844.7|8848.1|8846.2|8847|8844.6|64
1700793900000|2023-11-24 02:45:00|8847.2|8844.8|8847.9|8846.4|8848.4|8846.5|8847|8844.6|83
1700794200000|2023-11-24 02:50:00|8848|8846.5|8848.6|8846.2|8848.7|8846.6|8847.7|8845.5|45
1700794500000|2023-11-24 02:55:00|8848.5|8846.1|8848.7|8846.3|8848.9|8846.6|8847.7|8845.9|47
1700794800000|2023-11-24 03:00:00|8848.8|8846.4|8848.6|8846.2|8848.9|8846.5|8848.2|8845.8|53
1700795100000|2023-11-24 03:05:00|8848.7|8846.3|8848.7|8847.2|8849.2|8847.4|8847.9|8846.2|105
1700795400000|2023-11-24 03:10:00|8848.8|8847.3|8849.4|8847.9|8849.5|8848|8848.8|8847.3|32
1700795700000|2023-11-24 03:15:00|8849.3|8847.8|8849.7|8847.3|8850|8847.9|8848.5|8846.5|127
1700796000000|2023-11-24 03:20:00|8849.8|8847.4|8847.9|8846.4|8849.8|8847.7|8847.7|8846.2|34
1700796300000|2023-11-24 03:25:00|8847.7|8846.2|8846.9|8845.4|8847.7|8846.2|8846.9|8845.4|40
1700796600000|2023-11-24 03:30:00|8847|8845.5|8847.1|8845.6|8847.7|8846.2|8846.8|8845.3|151
1700796900000|2023-11-24 03:35:00|8847|8845.5|8845.3|8842.9|8847|8845.5|8844.9|8842.5|91
1700797200000|2023-11-24 03:40:00|8845.4|8843|8844.6|8842.2|8845.4|8843|8844.1|8841.8|64
1700797500000|2023-11-24 03:45:00|8844.2|8842.7|8844.8|8842.4|8845|8842.7|8843.6|8841.6|50
1700797800000|2023-11-24 03:50:00|8844.9|8842.5|8844.7|8842.3|8845.4|8843|8844.3|8842.1|74
1700798100000|2023-11-24 03:55:00|8844.6|8842.2|8843|8840.6|8844.8|8842.4|8842.9|8840.5|169
1700798400000|2023-11-24 04:00:00|8842.9|8840.5|8841.7|8840.2|8843|8841|8841.5|8839.4|148
1700798700000|2023-11-24 04:05:00|8842|8840.5|8842.4|8840.9|8842.9|8841.2|8841.9|8840.4|66
1700799000000|2023-11-24 04:10:00|8842.3|8840.8|8843.7|8841.3|8843.7|8841.6|8842.1|8840.6|47
1700799300000|2023-11-24 04:15:00|8843.6|8841.2|8843.6|8842.1|8844.1|8842.1|8843.4|8841|98
1700799600000|2023-11-24 04:20:00|8843.5|8842|8843.9|8842.4|8844|8842.5|8843.4|8841.9|263
1700799900000|2023-11-24 04:25:00|8844|8842.5|8842.8|8841.3|8844|8842.5|8842.6|8840.6|140
1700800200000|2023-11-24 04:30:00|8842.7|8841.2|8844.3|8841.9|8844.5|8842.3|8842.6|8841.1|109
1700800500000|2023-11-24 04:35:00|8844.1|8841.7|8844|8841.6|8844.2|8841.8|8842.2|8840.4|86
1700800800000|2023-11-24 04:40:00|8843.9|8841.5|8842.6|8841.1|8843.9|8841.9|8842.6|8840.8|42
1700801100000|2023-11-24 04:45:00|8842.7|8841.2|8841.7|8839.3|8842.9|8841.2|8841.7|8839.3|92
1700801400000|2023-11-24 04:50:00|8841.9|8839.5|8840.5|8838.1|8841.9|8839.5|8839.9|8837.9|110
1700801700000|2023-11-24 04:55:00|8840.6|8838.2|8840.8|8838.4|8841.9|8839.5|8840.5|8838.1|110
1700802000000|2023-11-24 05:00:00|8840.7|8838.3|8840.1|8837.7|8841|8838.6|8838.9|8836.5|195
1700802300000|2023-11-24 05:05:00|8840|8837.6|8840|8837.6|8840.2|8837.8|8839.1|8836.7|162
1700802600000|2023-11-24 05:10:00|8839.9|8837.5|8837.8|8836.3|8839.9|8837.5|8837.4|8835.5|121
1700802900000|2023-11-24 05:15:00|8837.9|8836.4|8839.6|8837.2|8840|8837.9|8837.6|8835.8|166
1700803200000|2023-11-24 05:20:00|8839|8837.5|8838.1|8835.7|8839.6|8837.5|8836.9|8834.7|166
1700803500000|2023-11-24 05:25:00|8838.2|8835.8|8838.8|8836.4|8839.1|8836.8|8838.1|8835.7|172
1700803800000|2023-11-24 05:30:00|8838.5|8836.1|8838.2|8835.8|8838.6|8836.2|8837.9|8835.5|70
1700804100000|2023-11-24 05:35:00|8838.3|8835.9|8838.5|8836.1|8838.7|8836.3|8837.9|8835.5|42
1700804400000|2023-11-24 05:40:00|8838.4|8836|8838.1|8835.7|8838.4|8836|8837.4|8835|52
1700804700000|2023-11-24 05:45:00|8838|8835.6|8837.5|8835.1|8838.2|8835.8|8837.5|8835.1|42
1700805000000|2023-11-24 05:50:00|8837.4|8835|8836|8834.5|8838.1|8835.7|8835.9|8834.4|62
1700805300000|2023-11-24 05:55:00|8835.8|8834.3|8831.1|8829.6|8835.9|8834.3|8830.4|8828.1|134
1700805600000|2023-11-24 06:00:00|8831|8829.5|8832.4|8830|8833.2|8830.8|8831|8829.4|145
1700805900000|2023-11-24 06:05:00|8832.3|8829.9|8835.1|8832.7|8835.6|8833.2|8832.2|8829.8|190
1700806200000|2023-11-24 06:10:00|8835|8832.6|8836.7|8834.3|8838.1|8835.7|8833.8|8831.4|144
1700806500000|2023-11-24 06:15:00|8836.6|8834.2|8837.6|8835.2|8838|8835.6|8836.1|8833.7|127
1700806800000|2023-11-24 06:20:00|8837.7|8835.3|8839|8836.6|8839.1|8836.7|8837.3|8834.9|116
1700807100000|2023-11-24 06:25:00|8839.1|8836.7|8840|8838.5|8840.5|8838.7|8838.8|8836.6|68
1700807400000|2023-11-24 06:30:00|8839.3|8837.8|8839|8837.5|8839.3|8837.8|8837.5|8836|113
1700807700000|2023-11-24 06:35:00|8838.9|8837.4|8838.6|8837.1|8839.6|8837.8|8838.5|8836.4|82
1700808000000|2023-11-24 06:40:00|8838.5|8837|8840.7|8838.3|8840.7|8838.5|8838.1|8836.5|84
1700808300000|2023-11-24 06:45:00|8840.8|8838.4|8842.5|8841|8842.7|8841.2|8840.6|8838.4|222
1700808600000|2023-11-24 06:50:00|8842.6|8841.1|8840.5|8838.1|8842.9|8841.4|8838.7|8836.3|269
1700808900000|2023-11-24 06:55:00|8840.6|8838.2|8838|8835.6|8840.8|8838.4|8837.5|8835.1|153
1700809200000|2023-11-24 07:00:00|8837.9|8835.5|8841.4|8839.9|8843.1|8841.6|8837.9|8835.5|242
1700809500000|2023-11-24 07:05:00|8841.5|8840|8841|8839.5|8842|8840.5|8840.8|8839.3|101
1700809800000|2023-11-24 07:10:00|8841.1|8839.6|8843.8|8841.4|8844|8842|8841|8839.5|146
1700810100000|2023-11-24 07:15:00|8844|8841.6|8845.1|8842.7|8846.9|8844.5|8843.8|8841.5|203
1700810400000|2023-11-24 07:20:00|8845.2|8842.8|8844.3|8842.8|8846.1|8844.6|8844|8841.9|166
1700810700000|2023-11-24 07:25:00|8844.2|8842.7|8846|8843.6|8846.5|8844.1|8843.9|8842|220
1700811000000|2023-11-24 07:30:00|8846.1|8843.7|8841.1|8838.7|8846.3|8843.9|8841.1|8838.7|184
1700811300000|2023-11-24 07:35:00|8841|8838.6|8840.6|8838.2|8841.9|8839.8|8840.3|8837.9|172
1700811600000|2023-11-24 07:40:00|8840.7|8838.3|8841.5|8839.1|8841.7|8839.6|8840.4|8838.2|193
1700811900000|2023-11-24 07:45:00|8841.4|8839|8842.5|8840.1|8842.7|8840.3|8840.4|8838|129
1700812200000|2023-11-24 07:50:00|8842.4|8840|8841|8838.6|8842.7|8840.3|8840.4|8838|111
1700812500000|2023-11-24 07:55:00|8840.7|8838.3|8842.3|8840.8|8842.8|8841.2|8840.5|8838.1|127
1700812800000|2023-11-24 08:00:00|8842.2|8840.7|8837.7|8836.2|8842.2|8840.7|8837.2|8834.8|277
1700813100000|2023-11-24 08:05:00|8837.8|8836.3|8838.6|8836.2|8838.7|8836.6|8835.9|8833.5|224
1700813400000|2023-11-24 08:10:00|8838.7|8836.3|8838.4|8836|8839.7|8838|8837.6|8835.6|212
1700813700000|2023-11-24 08:15:00|8838.3|8835.9|8841.2|8838.8|8841.2|8839.2|8835.1|8832.7|251
1700814000000|2023-11-24 08:20:00|8841.3|8838.9|8835.5|8833.1|8841.3|8838.9|8835.4|8833|229
1700814300000|2023-11-24 08:25:00|8835.4|8833|8836.6|8834.2|8836.8|8834.8|8834.4|8832.1|219
1700814600000|2023-11-24 08:30:00|8836.7|8834.3|8840.3|8838.8|8840.3|8838.8|8836.6|8834.2|230
1700814900000|2023-11-24 08:35:00|8840.2|8838.7|8842.1|8840.6|8843.5|8841.2|8840.2|8838.3|165
1700815200000|2023-11-24 08:40:00|8842|8840.5|8837.8|8835.4|8842.3|8840.8|8837.6|8835.2|202
1700815500000|2023-11-24 08:45:00|8837.9|8835.5|8834.9|8833.4|8839|8836.6|8834.8|8832.8|168
1700815800000|2023-11-24 08:50:00|8835|8833.5|8836|8833.6|8836.4|8834.9|8834.1|8831.9|146
1700816100000|2023-11-24 08:55:00|8835.9|8833.5|8836.4|8834|8837|8834.7|8834.5|8832.2|178
1700816400000|2023-11-24 09:00:00|8836.3|8833.9|8837.4|8835.9|8838.9|8836.5|8835.6|8833.2|211
1700816700000|2023-11-24 09:05:00|8837.5|8836|8835.8|8834.3|8838|8836.2|8832.9|8831.4|237
1700817000000|2023-11-24 09:10:00|8835.6|8834.1|8835.1|8833.6|8837.9|8836.4|8834.9|8833.4|228
1700817300000|2023-11-24 09:15:00|8835|8833.5|8837.2|8834.8|8837.8|8835.4|8833.9|8832.4|182
1700817600000|2023-11-24 09:20:00|8837.3|8834.9|8838.8|8836.4|8838.9|8836.7|8836.4|8834|237
1700817900000|2023-11-24 09:25:00|8838.9|8836.5|8839|8836.6|8840.4|8838|8837.8|8835.4|207
1700818200000|2023-11-24 09:30:00|8839.4|8837|8839.6|8837.2|8840.3|8838.5|8837.3|8834.9|191
1700818500000|2023-11-24 09:35:00|8839.7|8837.3|8844|8841.6|8844.3|8841.9|8838.6|8836.5|208
1700818800000|2023-11-24 09:40:00|8844.1|8841.7|8841.1|8839.6|8845.8|8843.6|8841|8839.5|192
1700819100000|2023-11-24 09:45:00|8841.4|8839.9|8842.5|8841|8843.4|8841.6|8841.1|8839.6|187
1700819400000|2023-11-24 09:50:00|8842.4|8840.9|8842.4|8840.9|8844.8|8842.4|8841.8|8840.3|159
1700819700000|2023-11-24 09:55:00|8842.3|8840.8|8844.6|8842.2|8845|8843.4|8842|8840.5|158
1700820000000|2023-11-24 10:00:00|8844.7|8842.3|8842.7|8840.3|8844.7|8842.5|8841.9|8840.2|142
1700820300000|2023-11-24 10:05:00|8842.6|8840.2|8839.9|8837.5|8842.6|8840.2|8839.5|8837.5|136
1700820600000|2023-11-24 10:10:00|8839.6|8837.2|8839.3|8837.8|8839.7|8838.1|8838.5|8836.8|156
1700820900000|2023-11-24 10:15:00|8839.4|8837.9|8839.5|8838|8840.1|8838.6|8838.7|8837.2|146
1700821200000|2023-11-24 10:20:00|8839.3|8837.8|8841|8838.6|8841.1|8839|8839|8837.5|184
1700821500000|2023-11-24 10:25:00|8840.9|8838.5|8840.4|8838|8841.3|8838.9|8839.7|8837.3|164
1700821800000|2023-11-24 10:30:00|8840.3|8837.9|8841.9|8839.5|8843|8840.6|8840|8837.6|177
1700822100000|2023-11-24 10:35:00|8841.8|8839.4|8838.9|8837.4|8841.8|8839.5|8838.5|8837|102
1700822400000|2023-11-24 10:40:00|8839|8837.5|8838.7|8836.3|8839.7|8837.6|8838.1|8835.7|112
1700822700000|2023-11-24 10:45:00|8838.8|8836.4|8837.9|8835.5|8838.9|8836.5|8836.5|8834.5|150
1700823000000|2023-11-24 10:50:00|8838|8835.6|8836.3|8834.8|8838.4|8836.4|8835.8|8834.3|168
1700823300000|2023-11-24 10:55:00|8836.4|8834.9|8836.9|8835.4|8837.9|8836.4|8835.8|8834.3|202
1700823600000|2023-11-24 11:00:00|8837|8835.5|8837.5|8836|8838.2|8836.7|8835.9|8834.4|152
1700823900000|2023-11-24 11:05:00|8837.6|8836.1|8839.6|8837.2|8840.7|8838.3|8837.5|8835.6|170
1700824200000|2023-11-24 11:10:00|8839.8|8837.4|8838.2|8836.7|8840|8837.6|8837.2|8835.7|141
1700824500000|2023-11-24 11:15:00|8838.1|8836.6|8834|8832.5|8838.6|8836.9|8833.5|8831.8|212
1700824800000|2023-11-24 11:20:00|8834.1|8832.6|8834.8|8833.3|8834.8|8833.3|8832.4|8830.2|212
1700825100000|2023-11-24 11:25:00|8834.7|8833.2|8835.4|8833|8835.4|8833.2|8833.6|8831.8|142
1700825400000|2023-11-24 11:30:00|8835.5|8833.1|8835.8|8834.3|8836.4|8834.7|8835|8833|189
1700825700000|2023-11-24 11:35:00|8835.9|8834.4|8834.8|8833.3|8836.3|8834.8|8834.7|8833.1|133
1700826000000|2023-11-24 11:40:00|8834.7|8833.2|8834.3|8832.8|8835.1|8833.4|8834.1|8832.2|76
1700826300000|2023-11-24 11:45:00|8834.4|8832.9|8834.1|8832.6|8834.9|8833.4|8833.9|8832.2|126
1700826600000|2023-11-24 11:50:00|8834.2|8832.7|8834.8|8833.3|8835.1|8833.6|8834|8832.5|104
1700826900000|2023-11-24 11:55:00|8834.7|8833.2|8835.5|8833.1|8836.1|8833.7|8834|8832.4|122
1700827200000|2023-11-24 12:00:00|8835.6|8833.2|8835.6|8834.1|8836.2|8834.7|8833.9|8832.4|136
1700827500000|2023-11-24 12:05:00|8835.5|8834|8830.9|8828.5|8835.5|8834|8830.4|8828.3|209
1700827800000|2023-11-24 12:10:00|8830.7|8829.2|8829.7|8828.2|8831.6|8830.1|8829.5|8828|95
1700828100000|2023-11-24 12:15:00|8829.6|8828.1|8829.1|8826.7|8830.3|8828.5|8826.2|8824.7|233
1700828400000|2023-11-24 12:20:00|8828.9|8826.5|8827.4|8825.9|8828.9|8826.8|8826.9|8825.4|136
1700828700000|2023-11-24 12:25:00|8827.5|8826|8826.2|8824.7|8827.7|8826|8825.4|8823.9|141
1700829000000|2023-11-24 12:30:00|8826.4|8824.9|8828.5|8826.1|8828.5|8826.5|8826.4|8824.8|134
1700829300000|2023-11-24 12:35:00|8828.4|8826|8827.4|8825.9|8829.3|8826.9|8826.2|8824.7|121
1700829600000|2023-11-24 12:40:00|8827.3|8825.8|8830.6|8829.1|8831|8829.5|8826.3|8824.8|130
1700829900000|2023-11-24 12:45:00|8830.3|8828.8|8831.9|8830.4|8832.9|8831.3|8829.4|8827.9|163
1700830200000|2023-11-24 12:50:00|8831.8|8830.3|8830.8|8829.3|8833|8830.9|8830.8|8829.3|110
1700830500000|2023-11-24 12:55:00|8830.4|8828.9|8831.9|8830.4|8832.4|8830.9|8829.7|8828.2|105
1700830800000|2023-11-24 13:00:00|8832|8830.5|8832.1|8830.6|8834|8832.5|8831.7|8830.2|134
1700831100000|2023-11-24 13:05:00|8832.2|8830.7|8831.3|8829.8|8833|8831.5|8830.8|8829.3|155
1700831400000|2023-11-24 13:10:00|8831.2|8829.7|8832.5|8831|8833|8831.5|8830.8|8829.3|170
1700831700000|2023-11-24 13:15:00|8832.6|8831.1|8833.1|8831.6|8833.8|8832.3|8832|8830.5|139
1700832000000|2023-11-24 13:20:00|8833|8831.5|8833.8|8832.3|8836.7|8835.2|8833|8831.5|213
1700832300000|2023-11-24 13:25:00|8834|8832.5|8836.2|8833.8|8836.3|8833.9|8832.9|8831.4|185
1700832600000|2023-11-24 13:30:00|8836.4|8834|8835.5|8834|8839.3|8837.2|8835.1|8833.6|257
1700832900000|2023-11-24 13:35:00|8835.4|8833.9|8831.2|8829.7|8835.5|8834|8830.4|8828.9|246
1700833200000|2023-11-24 13:40:00|8831.1|8829.6|8830.3|8828.8|8832.2|8830.7|8828.5|8827|207
1700833500000|2023-11-24 13:45:00|8830.5|8829|8830.1|8828.6|8832|8830.5|8828.9|8826.8|238
1700833800000|2023-11-24 13:50:00|8830.2|8828.7|8828.8|8826.4|8830.6|8828.8|8827.2|8825.7|173
1700834100000|2023-11-24 13:55:00|8828.7|8826.3|8828.4|8826.9|8829.4|8827.3|8827.2|8824.8|243
1700834400000|2023-11-24 14:00:00|8828.3|8826.8|8831.2|8829.7|8832|8830.1|8828|8826.5|202
1700834700000|2023-11-24 14:05:00|8831.4|8829.9|8832.3|8829.9|8832.8|8830.4|8830.3|8828.6|156
1700835000000|2023-11-24 14:10:00|8832.4|8830|8831.2|8828.8|8832.4|8830|8829.9|8827.5|179
1700835300000|2023-11-24 14:15:00|8831.3|8828.9|8827|8824.6|8831.4|8829|8825.3|8823.2|145
1700835600000|2023-11-24 14:20:00|8827.1|8824.7|8828.1|8826.6|8829.5|8827.3|8826|8823.7|188
1700835900000|2023-11-24 14:25:00|8828.2|8826.7|8831.8|8829.4|8831.9|8829.5|8827.7|8825.8|232
1700836200000|2023-11-24 14:30:00|8831.7|8829.3|8828.6|8827.1|8831.8|8829.9|8825.9|8824.4|322
1700836500000|2023-11-24 14:35:00|8828.5|8827|8827.6|8826.1|8828.6|8827.1|8825.9|8824.4|246
1700836800000|2023-11-24 14:40:00|8827.7|8826.2|8827.8|8823.2|8828.4|8826.8|8825.5|8822.8|281
1700837100000|2023-11-24 14:45:00|8827|8823.1|8830.1|8827.7|8830.7|8829.2|8824.7|8822.3|568
1700837400000|2023-11-24 14:50:00|8830.4|8828|8822.9|8821.4|8830.9|8828.9|8822.9|8821.4|359
1700837700000|2023-11-24 14:55:00|8822.7|8821.2|8819.7|8818.2|8823.3|8821.8|8818.3|8816.8|337
1700838000000|2023-11-24 15:00:00|8819.8|8818.3|8812.8|8810.4|8819.8|8818.3|8811.9|8810.3|380
1700838300000|2023-11-24 15:05:00|8812.9|8810.5|8817.5|8815.1|8818|8816.3|8812.2|8810.2|317
1700838600000|2023-11-24 15:10:00|8817.4|8815|8818.8|8817.3|8819.8|8817.6|8816.7|8814.3|259
1700838900000|2023-11-24 15:15:00|8818.4|8816.9|8820.7|8819.2|8821.5|8820|8817.7|8816.2|227
1700839200000|2023-11-24 15:20:00|8820.8|8819.3|8823.4|8821.9|8824.6|8823.1|8820.4|8818.9|197
1700839500000|2023-11-24 15:25:00|8823.3|8821.8|8823.5|8822|8824.9|8823.4|8823.1|8821.6|153
1700839800000|2023-11-24 15:30:00|8824.2|8822.7|8821.5|8820|8825.3|8823.8|8821.5|8820|157
1700840100000|2023-11-24 15:35:00|8821.6|8820.1|8821|8819.5|8822|8820.5|8820.4|8818.9|130
1700840400000|2023-11-24 15:40:00|8820.9|8819.4|8814.8|8813.3|8822|8820.5|8814.5|8812.9|144
1700840700000|2023-11-24 15:45:00|8814.9|8813.4|8817.8|8816.3|8817.9|8816.4|8814.5|8813|192
1700841000000|2023-11-24 15:50:00|8817.5|8816|8819.9|8817.5|8821|8818.6|8816.9|8815.4|210
1700841300000|2023-11-24 15:55:00|8820|8817.6|8819.1|8817.6|8820.2|8818.7|8817.6|8815.2|198
1700841600000|2023-11-24 16:00:00|8819|8817.5|8817.8|8816.3|8820.6|8819.1|8817.8|8816.3|196
1700841900000|2023-11-24 16:05:00|8817.9|8816.4|8820.1|8818.6|8820.6|8818.7|8816.9|8815.4|121
1700842200000|2023-11-24 16:10:00|8820.2|8818.7|8817.5|8816|8820.6|8819.1|8817.1|8815.6|143
1700842500000|2023-11-24 16:15:00|8817.4|8815.9|8821.3|8819.8|8821.3|8819.8|8817.3|8815.8|101
1700842800000|2023-11-24 16:20:00|8821.1|8819.6|8822.8|8821.3|8824.7|8822.8|8820.9|8819.4|109
1700843100000|2023-11-24 16:25:00|8822.9|8821.4|8823.6|8822.1|8824.5|8822.9|8822.9|8821.4|66
1700843400000|2023-11-24 16:30:00|8823.7|8822.2|8824.4|8822.9|8824.9|8823.4|8822.7|8821.2|137
1700843700000|2023-11-24 16:35:00|8824.5|8823|8824.6|8823.1|8826.4|8824.9|8824.1|8822.6|108
1700844000000|2023-11-24 16:40:00|8824.7|8823.2|8823|8821.5|8824.7|8823.2|8821.9|8820.3|131
1700844300000|2023-11-24 16:45:00|8823.1|8821.6|8822.6|8821.1|8823.4|8821.6|8821.3|8819|117
1700844600000|2023-11-24 16:50:00|8822.5|8821|8821.3|8819.8|8822.9|8821.4|8820.7|8819|71
1700844900000|2023-11-24 16:55:00|8821.2|8819.7|8819.7|8818.2|8821.6|8820.1|8819.3|8817.8|123
1700845200000|2023-11-24 17:00:00|8819.6|8818.1|8821.4|8819|8821.8|8819.8|8819.4|8817.4|124
1700845500000|2023-11-24 17:05:00|8821.8|8819.4|8825.9|8823.5|8826.6|8824.7|8821.8|8819.4|137
1700845800000|2023-11-24 17:10:00|8826.3|8823.9|8827.2|8824.8|8828.1|8825.7|8826.3|8823.9|98
1700846100000|2023-11-24 17:15:00|8827.5|8825.1|8825.1|8823.6|8828.4|8826.3|8825.1|8823.2|92
1700846400000|2023-11-24 17:20:00|8825.2|8823.7|8825.5|8824|8827.4|8825.9|8824.9|8823.4|62
1700846700000|2023-11-24 17:25:00|8825.4|8823.9|8825.9|8824.4|8827.3|8825.8|8824.8|8823.3|65
1700847000000|2023-11-24 17:30:00|8825.8|8824.3|8824.9|8823.4|8825.8|8824.3|8824|8822.5|49
1700847300000|2023-11-24 17:35:00|8824.8|8823.3|8823.3|8821.8|8825|8823.5|8823.1|8821.6|59
1700847600000|2023-11-24 17:40:00|8823.6|8822.1|8824.2|8822.7|8824.9|8823.3|8823.3|8820.9|81
1700847900000|2023-11-24 17:45:00|8824.1|8822.6|8822.4|8820.9|8824.3|8822.8|8822.4|8820.9|59
1700848200000|2023-11-24 17:50:00|8822.5|8821|8820.4|8818.9|8822.7|8821|8820.4|8818.9|79
1700848500000|2023-11-24 17:55:00|8820.3|8818.8|8815.7|8814.2|8820.5|8818.8|8815.5|8814|289
1700848800000|2023-11-24 18:00:00|8815.8|8814.3|8814.5|8813|8816|8814.3|8813.1|8811.6|124
1700849100000|2023-11-24 18:05:00|8814.4|8812.9|8813.6|8811.2|8814.9|8813|8813.1|8810.7|34
1700849400000|2023-11-24 18:10:00|8813.7|8811.3|8813.4|8811|8813.8|8811.4|8813.1|8810.7|49
1700849700000|2023-11-24 18:15:00|8813.6|8811.2|8822.8|8817.8|8823.5|8818.5|8813.4|8811|2227
1700850000000|2023-11-24 18:20:00|8822.9|8817.9|8822.3|8817.3|8824.5|8819.5|8821.5|8816.5|1861
1700850300000|2023-11-24 18:25:00|8822.4|8817.4|8820.8|8815.8|8823.7|8818.7|8819.7|8814.7|5315
1700850600000|2023-11-24 18:30:00|8821.2|8816.2|8818.4|8813.4|8826|8821|8817.5|8812.5|915
1700850900000|2023-11-24 18:35:00|8818.5|8813.5|8819.7|8814.7|8821.5|8816.5|8816.6|8811.6|3138
1700851200000|2023-11-24 18:40:00|8819.9|8814.9|8818.8|8813.8|8819.9|8814.9|8818.2|8813.2|996
1700851500000|2023-11-24 18:45:00|8818.9|8813.9|8816.4|8811.4|8818.9|8813.9|8816.3|8811.3|143
1700851800000|2023-11-24 18:50:00|8816.3|8811.3|8816.6|8811.8|8817|8812.1|8815.7|8810.9|103
1700852100000|2023-11-24 18:55:00|8816.5|8811.7|8816.2|8811.2|8817.9|8812.9|8815.5|8810.7|89
1700852400000|2023-11-24 19:00:00|8816.3|8811.3|8816.1|8811.1|8817.5|8812.5|8815.2|8810.2|300
1700852700000|2023-11-24 19:05:00|8816.2|8811.2|8820.5|8815.5|8824.3|8819.3|8815.6|8810.6|880
1700853000000|2023-11-24 19:10:00|8820.4|8815.4|8818.7|8813.7|8820.6|8815.6|8818.4|8813.4|737
1700853300000|2023-11-24 19:15:00|8819|8814|8820.8|8815.8|8822|8817|8818.5|8813.5|502
1700853600000|2023-11-24 19:20:00|8820.7|8815.7|8819.8|8814.8|8821.4|8816.4|8818.9|8813.9|419
1700853900000|2023-11-24 19:25:00|8819.7|8814.7|8819.8|8814.8|8822.5|8817.5|8816.7|8811.7|3694
1700854200000|2023-11-24 19:30:00|8819.9|8814.9|8819|8814|8821.1|8816.1|8816.3|8811.3|1463
1700854500000|2023-11-24 19:35:00|8819.1|8814.1|8820.2|8815.2|8823.1|8818.1|8818.8|8813.8|1595
1700854800000|2023-11-24 19:40:00|8820.9|8815.9|8820.3|8815.3|8822|8817|8819.5|8814.5|1815
1700855100000|2023-11-24 19:45:00|8820.1|8815.1|8820.3|8815.3|8821.7|8816.7|8818.3|8813.3|846
1700855400000|2023-11-24 19:50:00|8820.2|8815.2|8821.5|8816.5|8821.8|8816.8|8818.5|8813.5|393
1700855700000|2023-11-24 19:55:00|8821.4|8816.4|8822.6|8817.6|8822.9|8817.9|8820.2|8815.2|1579
1700856000000|2023-11-24 20:00:00|8822.8|8817.8|8821|8816|8825.2|8820.2|8820.5|8815.5|901
1700856300000|2023-11-24 20:05:00|8820.9|8815.9|8821|8816|8822.2|8817.2|8820.4|8815.4|297
1700856600000|2023-11-24 20:10:00|8820.9|8815.9|8818.4|8813.4|8825.2|8820.2|8818.2|8813.2|825
1700856900000|2023-11-24 20:15:00|8818.2|8813.2|8821.6|8816.6|8822.8|8817.8|8817.7|8812.7|2374
1700857200000|2023-11-24 20:20:00|8821.7|8816.7|8821.7|8816.7|8822.3|8817.3|8820.4|8815.4|154
1700857500000|2023-11-24 20:25:00|8821.8|8816.8|8823.6|8818.6|8824.9|8819.9|8816.7|8811.7|942
1700857800000|2023-11-24 20:30:00|8823.7|8818.7|8816.7|8811.7|8824|8819|8816|8811|561
1700858100000|2023-11-24 20:35:00|8816.8|8811.8|8819.9|8814.9|8821.4|8816.4|8816.4|8811.4|257
1700858400000|2023-11-24 20:40:00|8819.5|8814.5|8820.4|8815.4|8822|8817|8819.2|8814.2|137
1700858700000|2023-11-24 20:45:00|8820.8|8815.8|8820.8|8815.8|8821|8816|8818.7|8813.7|197
1700859000000|2023-11-24 20:50:00|8821.3|8816.3|8823.7|8818.7|8826.2|8821.2|8820.7|8815.7|403
1700859300000|2023-11-24 20:55:00|8824|8819|8822.3|8817.3|8824|8819|8820.6|8815.6|226
1700859600000|2023-11-24 21:00:00|8822.2|8817.2|8824.1|8818.1|8824.6|8818.6|8820.6|8815.6|180
1700859900000|2023-11-24 21:05:00|8824|8818|8823.7|8817.7|8824.2|8818.2|8823.1|8817.1|68
1700860200000|2023-11-24 21:10:00|8823.6|8817.6|8823.6|8817.6|8823.6|8817.6|8822.4|8816.4|58
1700860500000|2023-11-24 21:15:00|8823.7|8817.7|8822.9|8816.9|8824.1|8818.1|8822.1|8816.1|662
1700860800000|2023-11-24 21:20:00|8822.8|8816.8|8823|8817|8824|8818|8822.6|8816.6|1597
1700861100000|2023-11-24 21:25:00|8822.9|8816.9|8824|8818|8826.2|8820.2|8822.3|8816.3|1492
1700861400000|2023-11-24 21:30:00|8827|8821|8824.4|8818.4|8827|8821|8823.5|8817.5|21
1700861700000|2023-11-24 21:35:00|8827.3|8821.3|8824.8|8818.8|8827.3|8821.3|8824.8|8818.8|13
1701032400000|2023-11-26 21:00:00|8828.2|8817.2|8829.4|8818.4|8829.4|8818.4|8828.2|8817.2|5
1701032700000|2023-11-26 21:05:00|8829.6|8818.6|8829.5|8818.5|8829.6|8818.6|8829|8818|4
1701033000000|2023-11-26 21:10:00|8829.1|8818.1|8829.5|8818.5|8829.5|8818.5|8828.8|8817.8|7
1701033300000|2023-11-26 21:15:00|8828.2|8817.2|8829.1|8818.1|8829.5|8818.5|8828.2|8817.2|5
1701033600000|2023-11-26 21:20:00|8829.5|8818.5|8826.4|8816.2|8829.5|8818.5|8826.4|8816.2|5
1701033900000|2023-11-26 21:25:00|8829.3|8818.3|8829.1|8818.1|8829.3|8818.3|8825.9|8816.2|8
1701034200000|2023-11-26 21:30:00|8828.1|8817.1|8825.1|8816.2|8829.5|8818.5|8825.1|8816.2|5
1701034500000|2023-11-26 21:35:00|8829.3|8818.3|8827.8|8816.8|8829.3|8818.3|8825.1|8816.2|9
1701034800000|2023-11-26 21:40:00|8827.3|8816.4|8826.5|8816.2|8827.3|8816.4|8826.1|8815.8|11
1701035100000|2023-11-26 21:45:00|8824.2|8816.1|8826.8|8816.1|8826.8|8816.1|8824.2|8816.1|6
1701035400000|2023-11-26 21:50:00|8822.9|8816.2|8826.4|8815.4|8827.4|8816.4|8822.9|8815.4|5
1701035700000|2023-11-26 21:55:00|8826.9|8814.9|8827.8|8815.8|8827.8|8815.8|8826.7|8814.7|7
1701036000000|2023-11-26 22:00:00|8828.2|8816.2|8825.4|8819.4|8829.5|8820|8824.6|8816.2|13
1701036300000|2023-11-26 22:05:00|8825.5|8819.5|8824.9|8818.9|8826|8820|8823.9|8817.9|29
1701036600000|2023-11-26 22:10:00|8825.6|8819.6|8825.3|8819.3|8826|8820|8824.8|8818.8|31
1701036900000|2023-11-26 22:15:00|8825.2|8819.2|8824.9|8818.9|8826|8820|8824.7|8818.7|24
1701037200000|2023-11-26 22:20:00|8826|8820|8824.5|8818.5|8826|8820|8823.9|8817.9|26
1701037500000|2023-11-26 22:25:00|8824.7|8818.7|8824.3|8818.3|8825.1|8819.1|8824.2|8818.2|17
1701037800000|2023-11-26 22:30:00|8824.5|8818.5|8824.4|8818.4|8825.2|8819.2|8823.5|8817.5|45
1701038100000|2023-11-26 22:35:00|8824|8818|8824.9|8818.9|8825.3|8819.3|8823.6|8817.6|34
1701038400000|2023-11-26 22:40:00|8824.7|8818.7|8823.5|8817.5|8824.9|8818.9|8823.4|8817.4|64
1701038700000|2023-11-26 22:45:00|8823.6|8817.6|8823.7|8817.7|8824|8818|8822.7|8816.7|43
1701039000000|2023-11-26 22:50:00|8824|8818|8823.7|8817.7|8824|8818|8823.1|8817.1|47
1701039300000|2023-11-26 22:55:00|8824|8818|8824|8818|8824.3|8818.3|8823|8817|56
1701039600000|2023-11-26 23:00:00|8823.9|8817.9|8824.1|8820.5|8824.8|8820.9|8822|8816|300
1701039900000|2023-11-26 23:05:00|8823.6|8821|8822.4|8820|8823.6|8821|8821.4|8819|38
1701040200000|2023-11-26 23:10:00|8822.3|8819.9|8820.3|8817.9|8823.1|8820.7|8819.5|8817.1|70
1701040500000|2023-11-26 23:15:00|8820.4|8818|8822.8|8820.4|8822.8|8820.4|8820.4|8818|80
1701040800000|2023-11-26 23:20:00|8822.7|8820.3|8822.8|8820.4|8822.8|8820.4|8822.1|8819.7|33
1701041100000|2023-11-26 23:25:00|8822.7|8820.3|8823|8820.6|8823.9|8821.5|8822.7|8820.3|79
1701041400000|2023-11-26 23:30:00|8823.2|8820.8|8824.3|8821.9|8824.6|8822.2|8822.7|8820.3|67
1701041700000|2023-11-26 23:35:00|8824.1|8821.7|8824.6|8822.2|8825.7|8823.3|8823.7|8821.3|114
1701042000000|2023-11-26 23:40:00|8824.5|8822.1|8824.5|8822.1|8824.9|8822.5|8823.4|8821|106
1701042300000|2023-11-26 23:45:00|8824.4|8822|8825.3|8822.9|8825.7|8823.3|8824.1|8821.7|57
1701042600000|2023-11-26 23:50:00|8825.4|8823|8824.8|8822.4|8826.5|8824.1|8824.7|8822.3|49
1701042900000|2023-11-26 23:55:00|8824.9|8822.5|8823.5|8821.1|8825|8822.7|8823.2|8820.8|41
1701043200000|2023-11-27 00:00:00|8823.4|8821|8823.7|8821.3|8824.3|8821.9|8822.2|8819.8|109
1701043500000|2023-11-27 00:05:00|8823.8|8821.4|8822.1|8819.7|8824.1|8821.7|8822.1|8819.7|120
1701043800000|2023-11-27 00:10:00|8822|8819.6|8823.9|8821.5|8824.1|8821.7|8822|8819.6|122
1701044100000|2023-11-27 00:15:00|8824|8821.6|8825|8823.5|8826.5|8824.1|8823.7|8821.3|106
1701044400000|2023-11-27 00:20:00|8824.9|8823.4|8826.1|8824.6|8826.9|8824.8|8824.6|8822.9|97
1701044700000|2023-11-27 00:25:00|8826|8824.5|8825|8823.5|8826.4|8824.9|8825|8822.9|81
1701045000000|2023-11-27 00:30:00|8824.9|8823.4|8828|8825.6|8828.1|8825.7|8824.8|8823.3|85
1701045300000|2023-11-27 00:35:00|8827.9|8825.5|8826.7|8825.2|8828.4|8826|8826.6|8825.1|75
1701045600000|2023-11-27 00:40:00|8826.6|8825.1|8827.7|8825.3|8827.9|8825.5|8825.6|8824.1|69
1701045900000|2023-11-27 00:45:00|8827.8|8825.4|8828.5|8826.1|8828.6|8826.7|8827.7|8825.3|74
1701046200000|2023-11-27 00:50:00|8828.4|8826|8827.9|8825.5|8829.2|8826.8|8827.6|8825.2|140
1701046500000|2023-11-27 00:55:00|8827.8|8825.4|8828.2|8825.8|8828.5|8826.1|8827.2|8825.2|123
1701046800000|2023-11-27 01:00:00|8828.1|8825.7|8825.7|8823.3|8829.2|8827.5|8825.7|8823.3|132
1701047100000|2023-11-27 01:05:00|8825.5|8823.1|8824.8|8823.3|8826|8824.2|8824.4|8822.5|140
1701047400000|2023-11-27 01:10:00|8824.7|8823.2|8823.8|8821.4|8826.5|8824.5|8823.7|8821.3|108
1701047700000|2023-11-27 01:15:00|8823.9|8821.5|8822.9|8821.4|8825.1|8822.7|8822.5|8820.1|211
1701048000000|2023-11-27 01:20:00|8822.8|8821.3|8820.4|8818|8823.4|8821.3|8820.2|8817.9|151
1701048300000|2023-11-27 01:25:00|8820.3|8817.9|8815.5|8813.1|8821.5|8819.1|8814.9|8812.5|182
1701048600000|2023-11-27 01:30:00|8815.6|8813.2|8816.5|8815|8819.2|8816.8|8815.4|8813|230
1701048900000|2023-11-27 01:35:00|8816.4|8814.9|8817.1|8815.6|8817.6|8816.1|8815.3|8813.8|172
1701049200000|2023-11-27 01:40:00|8817.2|8815.7|8818.5|8816.1|8818.6|8817.1|8816.3|8814.8|160
1701049500000|2023-11-27 01:45:00|8818.4|8816|8819.2|8816.8|8819.5|8817.1|8817.2|8814.8|166
1701049800000|2023-11-27 01:50:00|8819.3|8816.9|8819.3|8816.9|8819.3|8816.9|8817.2|8814.8|147
1701050100000|2023-11-27 01:55:00|8819.5|8817.1|8818.7|8816.3|8820.4|8818|8818.4|8816|111
1701050400000|2023-11-27 02:00:00|8818.6|8816.2|8821.2|8818.8|8821.7|8819.3|8818.2|8815.8|136
1701050700000|2023-11-27 02:05:00|8821.3|8818.9|8822.8|8820.4|8823.2|8820.8|8821.3|8818.9|104
1701051000000|2023-11-27 02:10:00|8822.9|8820.5|8823.7|8821.3|8824.4|8822|8822.8|8820.4|107
1701051300000|2023-11-27 02:15:00|8823.6|8821.2|8825.7|8823.3|8825.9|8823.5|8823.5|8821.1|150
1701051600000|2023-11-27 02:20:00|8825.6|8823.2|8823.9|8821.5|8826.5|8824.1|8822.6|8820.2|200
1701051900000|2023-11-27 02:25:00|8823.8|8821.4|8823.5|8821.1|8823.9|8821.5|8822.2|8819.8|140
1701052200000|2023-11-27 02:30:00|8823.6|8821.2|8823.9|8821.5|8824.2|8821.8|8823.1|8820.7|152
1701052500000|2023-11-27 02:35:00|8823.8|8821.4|8824.3|8821.9|8824.7|8822.3|8823.5|8821.1|112
1701052800000|2023-11-27 02:40:00|8824.2|8821.8|8823.4|8821.9|8826|8823.6|8823|8821.5|120
1701053100000|2023-11-27 02:45:00|8823.3|8821.8|8825.4|8823|8825.8|8823.4|8823.3|8821.5|150
1701053400000|2023-11-27 02:50:00|8825.5|8823.1|8822.3|8820.8|8825.7|8823.6|8821.8|8820.3|119
1701053700000|2023-11-27 02:55:00|8822.5|8821|8823.6|8821.2|8824.3|8821.9|8822.4|8820.7|136
1701054000000|2023-11-27 03:00:00|8823.7|8821.3|8823.7|8821.3|8823.9|8821.5|8822.8|8820.4|170
1701054300000|2023-11-27 03:05:00|8823.8|8821.4|8824.1|8821.7|8825.3|8822.9|8823.7|8821.3|165
1701054600000|2023-11-27 03:10:00|8824.2|8821.8|8823.3|8820.9|8824.7|8822.3|8823.1|8820.7|146
1701054900000|2023-11-27 03:15:00|8823.2|8820.8|8823|8820.6|8823.9|8821.5|8822.6|8820.2|162
1701055200000|2023-11-27 03:20:00|8823.1|8820.7|8824.9|8822.5|8825|8822.6|8823.1|8820.7|128
1701055500000|2023-11-27 03:25:00|8824.8|8822.4|8825|8822.6|8825.7|8823.3|8824.4|8822|138
1701055800000|2023-11-27 03:30:00|8825.1|8822.7|8823.1|8820.7|8825.4|8823|8822.5|8820.1|146
1701056100000|2023-11-27 03:35:00|8823.2|8820.8|8822.2|8819.8|8823.9|8821.5|8822|8819.6|150
1701056400000|2023-11-27 03:40:00|8822.3|8819.9|8821.5|8819.1|8823.1|8820.7|8821.5|8819.1|128
1701056700000|2023-11-27 03:45:00|8821.6|8819.2|8822.3|8819.9|8822.9|8820.5|8821.5|8819.1|168
1701057000000|2023-11-27 03:50:00|8821.9|8819.5|8821.3|8818.9|8821.9|8819.5|8820.8|8818.4|153
1701057300000|2023-11-27 03:55:00|8821.4|8819|8822.1|8819.7|8822.3|8819.9|8820.8|8818.4|82
1701057600000|2023-11-27 04:00:00|8822.2|8819.8|8822.1|8819.7|8823|8820.6|8821.6|8819.2|140
1701057900000|2023-11-27 04:05:00|8822.2|8819.8|8825.2|8822.8|8825.3|8822.9|8821.7|8819.3|103
1701058200000|2023-11-27 04:10:00|8825.4|8823|8827.6|8826.1|8828.3|8826.8|8825.1|8822.7|59
1701058500000|2023-11-27 04:15:00|8827.7|8826.2|8824.3|8822.8|8827.7|8826.2|8824.3|8822.6|69
1701058800000|2023-11-27 04:20:00|8824.4|8822.9|8823.6|8821.2|8824.9|8823.4|8823.5|8821.1|73
1701059100000|2023-11-27 04:25:00|8823.5|8821.1|8824.8|8822.4|8824.9|8822.6|8823.5|8821.1|123
1701059400000|2023-11-27 04:30:00|8825.1|8822.7|8824.5|8822.1|8825.7|8823.7|8823.8|8822|121
1701059700000|2023-11-27 04:35:00|8824.6|8822.2|8823.1|8820.7|8825.8|8824.1|8823|8820.6|140
1701060000000|2023-11-27 04:40:00|8823|8820.6|8823.3|8820.9|8823.6|8821.2|8822.6|8820.2|106
1701060300000|2023-11-27 04:45:00|8823.2|8820.8|8822.3|8819.9|8823.3|8820.9|8821.1|8818.7|292
1701060600000|2023-11-27 04:50:00|8822.4|8820|8821.4|8819|8822.8|8820.4|8821.2|8818.8|211
1701060900000|2023-11-27 04:55:00|8821.3|8818.9|8822.1|8820.6|8822.2|8820.7|8820.6|8818.3|105
1701061200000|2023-11-27 05:00:00|8822.2|8820.7|8821.9|8819.5|8823.5|8821.3|8820.7|8818.5|117
1701061500000|2023-11-27 05:05:00|8822|8819.6|8822.5|8820.1|8822.6|8820.7|8821.2|8819.4|119
1701061800000|2023-11-27 05:10:00|8822.6|8820.2|8822|8819.6|8823|8820.6|8822|8819.6|65
1701062100000|2023-11-27 05:15:00|8822.1|8819.7|8822.7|8820.3|8822.7|8820.6|8821.6|8819.7|77
1701062400000|2023-11-27 05:20:00|8822.8|8820.4|8822.8|8820.4|8824|8821.6|8822.2|8820.3|94
1701062700000|2023-11-27 05:25:00|8822.7|8820.3|8822.6|8821.1|8823.3|8821.3|8821.8|8819.5|103
1701063000000|2023-11-27 05:30:00|8822.7|8821.2|8822.7|8820.3|8824|8821.6|8822.3|8819.9|136
1701063300000|2023-11-27 05:35:00|8822.8|8820.4|8821.5|8820|8823.9|8821.5|8821.4|8819.7|114
1701063600000|2023-11-27 05:40:00|8821.4|8819.9|8820.3|8817.9|8821.4|8819.9|8819.1|8817.6|92
1701063900000|2023-11-27 05:45:00|8820.4|8818|8820.1|8817.7|8820.4|8818|8819|8816.6|130
1701064200000|2023-11-27 05:50:00|8820.2|8817.8|8820.6|8818.2|8821.4|8819|8820|8817.6|140
1701064500000|2023-11-27 05:55:00|8820.7|8818.3|8820.1|8817.7|8821|8818.6|8819.1|8817.1|142
1701064800000|2023-11-27 06:00:00|8819.6|8818.1|8820.6|8818.2|8820.6|8818.5|8819.2|8817.1|85
1701065100000|2023-11-27 06:05:00|8820.5|8818.1|8817.8|8815.4|8820.6|8818.2|8817.5|8815.1|95
1701065400000|2023-11-27 06:10:00|8817.9|8815.5|8816.7|8814.3|8817.9|8815.5|8815.7|8813.3|156
1701065700000|2023-11-27 06:15:00|8816.9|8814.5|8818.9|8816.5|8819.2|8816.8|8816.7|8814.3|114
1701066000000|2023-11-27 06:20:00|8818.8|8816.4|8817|8815.5|8819.2|8816.8|8816|8814.1|132
1701066300000|2023-11-27 06:25:00|8816.9|8815.4|8815.3|8813.8|8817.4|8815.4|8815.1|8813.6|150
1701066600000|2023-11-27 06:30:00|8815.6|8814.1|8818|8815.6|8819.1|8816.7|8814.8|8813.3|141
1701066900000|2023-11-27 06:35:00|8817.9|8815.5|8819|8817.5|8819.8|8818|8817.5|8815.1|133
1701067200000|2023-11-27 06:40:00|8819.1|8817.6|8819.6|8818.1|8820.7|8818.4|8817.1|8815.6|101
1701067500000|2023-11-27 06:45:00|8819.7|8818.2|8819.6|8818.1|8820.8|8818.9|8818.8|8817.3|100
1701067800000|2023-11-27 06:50:00|8819.5|8818|8821|8819.5|8821.2|8819.7|8819.2|8817.7|65
1701068100000|2023-11-27 06:55:00|8820.9|8819.4|8820.2|8818.7|8822.2|8819.8|8819.9|8818.2|111
1701068400000|2023-11-27 07:00:00|8820.1|8818.6|8808|8805.6|8820.6|8818.6|8807|8804.6|451
1701068700000|2023-11-27 07:05:00|8808.1|8805.7|8803.7|8801.3|8808.2|8805.8|8803.2|8800.9|383
1701069000000|2023-11-27 07:10:00|8803.6|8801.2|8804.4|8802.9|8805.5|8804|8802.6|8800.2|260
1701069300000|2023-11-27 07:15:00|8804.5|8803|8805.6|8804.1|8807.5|8805.2|8804.4|8802.7|187
1701069600000|2023-11-27 07:20:00|8805.7|8804.2|8809.6|8807.2|8811.3|8809.2|8805.4|8803.7|153
1701069900000|2023-11-27 07:25:00|8809.5|8807.1|8808.4|8806|8809.6|8807.5|8805|8803|126
1701070200000|2023-11-27 07:30:00|8808.5|8806.1|8808|8806.5|8809.7|8807.3|8806|8804.3|211
1701070500000|2023-11-27 07:35:00|8807.2|8805.7|8807.5|8806|8808.7|8807.2|8806.3|8804.8|142
1701070800000|2023-11-27 07:40:00|8807.4|8805.9|8807.4|8805|8808|8806.5|8807.1|8804.8|125
1701071100000|2023-11-27 07:45:00|8807.3|8804.9|8810.7|8808.3|8811.4|8809.6|8805.8|8804.1|207
1701071400000|2023-11-27 07:50:00|8810.6|8808.2|8809.1|8806.7|8810.6|8809|8807.5|8805.5|160
1701071700000|2023-11-27 07:55:00|8809.2|8806.8|8811.2|8808.8|8811.8|8809.4|8809.2|8806.8|279
1701072000000|2023-11-27 08:00:00|8811.3|8808.9|8809.9|8808.4|8812.2|8810.4|8809.4|8807.5|236
1701072300000|2023-11-27 08:05:00|8809.8|8808.3|8809.4|8807.9|8810.6|8808.4|8808.4|8806|213
1701072600000|2023-11-27 08:10:00|8809.3|8807.8|8809.4|8807.9|8809.7|8808|8807|8805.5|204
1701072900000|2023-11-27 08:15:00|8809.6|8808.1|8810|8807.6|8810.5|8808.8|8808.5|8806.4|220
1701073200000|2023-11-27 08:20:00|8810.1|8807.7|8811|8809.5|8813.1|8811.1|8809.9|8807.5|183
1701073500000|2023-11-27 08:25:00|8811.1|8809.6|8808.8|8807.3|8811.2|8809.7|8807.7|8806.1|169
1701073800000|2023-11-27 08:30:00|8808.7|8807.2|8808.4|8806.9|8810|8808.5|8806.8|8805.3|128
1701074100000|2023-11-27 08:35:00|8808.3|8806.8|8806.8|8804.4|8809.5|8808|8805.1|8803.6|174
1701074400000|2023-11-27 08:40:00|8806.9|8804.5|8810.5|8808.1|8811.6|8809.2|8805.2|8803.7|256
1701074700000|2023-11-27 08:45:00|8810.6|8808.2|8806.6|8805.1|8810.8|8809|8805.6|8804.1|236
1701075000000|2023-11-27 08:50:00|8806.5|8805|8806.2|8804.7|8807.7|8806.2|8805.4|8803.6|208
1701075300000|2023-11-27 08:55:00|8806|8804.5|8804.8|8803.3|8807.3|8805.8|8804.2|8802.1|220
1701075600000|2023-11-27 09:00:00|8804.9|8803.4|8807.8|8805.4|8807.8|8805.9|8804.9|8802.9|202
1701075900000|2023-11-27 09:05:00|8807.9|8805.5|8808.5|8806.1|8810|8808.5|8806.5|8805|182
1701076200000|2023-11-27 09:10:00|8808.4|8806|8809.8|8807.4|8810.1|8807.7|8806.9|8804.9|154
1701076500000|2023-11-27 09:15:00|8810|8807.6|8813|8810.6|8813|8810.6|8808.7|8806.9|151
1701076800000|2023-11-27 09:20:00|8813.1|8810.7|8812.1|8810.6|8814.1|8811.8|8810.7|8809.1|160
1701077100000|2023-11-27 09:25:00|8812|8810.5|8810.6|8809.1|8812.2|8810.7|8810.4|8808.9|123
1701077400000|2023-11-27 09:30:00|8810.7|8809.2|8811.5|8809.1|8811.9|8809.9|8809.9|8808.1|130
1701077700000|2023-11-27 09:35:00|8811.4|8809|8812.9|8811.4|8814.2|8812.7|8810.8|8809|174
1701078000000|2023-11-27 09:40:00|8812.8|8811.3|8812.9|8811.4|8813.1|8811.6|8809.7|8807.9|210
1701078300000|2023-11-27 09:45:00|8813|8811.5|8812.4|8810|8815.1|8813.3|8811.3|8808.9|180
1701078600000|2023-11-27 09:50:00|8812.3|8809.9|8815.7|8814.2|8816.2|8814.2|8811.6|8809.6|190
1701078900000|2023-11-27 09:55:00|8815.6|8814.1|8815.5|8814|8818.1|8816.4|8815.1|8812.7|222
1701079200000|2023-11-27 10:00:00|8815.6|8814.1|8815|8812.6|8816.3|8814.8|8814|8812.4|190
1701079500000|2023-11-27 10:05:00|8814.9|8812.5|8815|8813.5|8816.8|8814.4|8814.1|8812.1|129
1701079800000|2023-11-27 10:10:00|8815.1|8813.6|8814.7|8813.2|8815.9|8814.4|8814.4|8812.9|142
1701080100000|2023-11-27 10:15:00|8814.5|8813|8814.8|8813.3|8815.6|8813.9|8814.4|8812.4|176
1701080400000|2023-11-27 10:20:00|8814.9|8813.4|8813.2|8811.7|8815.5|8813.7|8812.7|8811.2|191
1701080700000|2023-11-27 10:25:00|8813.5|8812|8811.6|8810.1|8813.6|8812.1|8810.7|8809.2|155
1701081000000|2023-11-27 10:30:00|8811.3|8809.8|8808.5|8807|8812.5|8811|8808.2|8806.7|168
1701081300000|2023-11-27 10:35:00|8808.6|8807.1|8805.2|8803.7|8809.1|8807.1|8804.3|8802.8|124
1701081600000|2023-11-27 10:40:00|8805.1|8803.6|8805.9|8804.4|8807.2|8805.7|8804.9|8803.4|168
1701081900000|2023-11-27 10:45:00|8805.7|8804.2|8799.9|8797.5|8805.9|8804.4|8798.7|8796.3|232
1701082200000|2023-11-27 10:50:00|8800|8797.6|8797.7|8796.2|8801.3|8798.9|8796.8|8794.4|189
1701082500000|2023-11-27 10:55:00|8797.8|8796.3|8797.6|8796.1|8799.3|8796.9|8796.9|8795|127
1701082800000|2023-11-27 11:00:00|8797.5|8796|8797.8|8796.3|8798.1|8796.6|8796.6|8795.1|206
1701083100000|2023-11-27 11:05:00|8797.7|8796.2|8804.3|8801.9|8804.4|8802.2|8797.1|8795.6|206
1701083400000|2023-11-27 11:10:00|8804.4|8802|8803.2|8801.7|8804.4|8802.5|8802.5|8801|117
1701083700000|2023-11-27 11:15:00|8803.3|8801.8|8805.9|8804.4|8806.9|8805.4|8803.3|8801.8|132
1701084000000|2023-11-27 11:20:00|8806|8804.5|8805.9|8804.4|8807.9|8806.4|8805.7|8804.2|99
1701084300000|2023-11-27 11:25:00|8806|8804.5|8805.3|8803.8|8806.6|8805.1|8804.3|8802.8|174
1701084600000|2023-11-27 11:30:00|8805.4|8803.9|8803|8801.5|8805.4|8803.9|8802.9|8801.4|124
1701084900000|2023-11-27 11:35:00|8803.5|8802|8807.1|8805.6|8807.1|8805.6|8803.5|8802|99
1701085200000|2023-11-27 11:40:00|8807|8805.5|8805.2|8802.8|8807.1|8805.6|8804.8|8802.8|135
1701085500000|2023-11-27 11:45:00|8805.3|8802.9|8802.1|8800.6|8805.6|8803.9|8802.1|8800.6|98
1701085800000|2023-11-27 11:50:00|8802.2|8800.7|8801|8798.6|8802.6|8800.7|8799.2|8796.8|161
1701086100000|2023-11-27 11:55:00|8801.1|8798.7|8797.5|8795.1|8801.3|8798.9|8796.7|8794.5|186
1701086400000|2023-11-27 12:00:00|8797.1|8794.7|8801.8|8799.4|8801.9|8800.1|8796|8794.1|159
1701086700000|2023-11-27 12:05:00|8801.9|8799.5|8803.4|8801.9|8804|8802|8800.8|8798.9|186
1701087000000|2023-11-27 12:10:00|8803.3|8801.8|8798.3|8795.9|8803.3|8801.8|8797.4|8795.8|140
1701087300000|2023-11-27 12:15:00|8797.9|8796.4|8798.3|8796.8|8798.3|8796.8|8795|8792.6|156
1701087600000|2023-11-27 12:20:00|8798.4|8796.9|8801.4|8799.9|8801.4|8799.9|8797.2|8795.7|156
1701087900000|2023-11-27 12:25:00|8801.3|8799.8|8803.3|8801.8|8804.2|8802.7|8800.8|8799.3|163
1701088200000|2023-11-27 12:30:00|8803.4|8801.9|8807.1|8805.6|8807.1|8805.6|8803.3|8801.8|141
1701088500000|2023-11-27 12:35:00|8807|8805.5|8806|8804.5|8808.2|8806.2|8805.3|8803.8|135
1701088800000|2023-11-27 12:40:00|8805.9|8804.4|8802.6|8801.1|8806|8804.5|8802.5|8800.4|116
1701089100000|2023-11-27 12:45:00|8802.5|8801|8800.9|8799.4|8804.1|8802.6|8799.5|8798|127
1701089400000|2023-11-27 12:50:00|8801.3|8799.8|8802.3|8799.9|8802.4|8800.3|8800.3|8798.6|201
1701089700000|2023-11-27 12:55:00|8802.4|8800|8806.6|8804.2|8806.6|8804.2|8802.4|8800|224
1701090000000|2023-11-27 13:00:00|8806.5|8804.1|8807.5|8805.1|8808.7|8807.2|8805.9|8803.7|265
1701090300000|2023-11-27 13:05:00|8807.6|8805.2|8803.8|8802.3|8807.6|8805.2|8802.1|8800.6|333
1701090600000|2023-11-27 13:10:00|8804.1|8802.6|8802.6|8800.2|8805.2|8803.7|8802|8800.2|222
1701090900000|2023-11-27 13:15:00|8802.7|8800.3|8807|8805.5|8807|8805.5|8801.8|8799.5|317
1701091200000|2023-11-27 13:20:00|8806.9|8805.4|8807.1|8805.6|8809.6|8808.1|8806.6|8805.1|251
1701091500000|2023-11-27 13:25:00|8807|8805.5|8801.1|8799.6|8807.1|8805.6|8801.1|8799.6|190
1701091800000|2023-11-27 13:30:00|8801|8799.5|8800.8|8799.3|8803.8|8802.3|8799.5|8798|284
1701092100000|2023-11-27 13:35:00|8800.9|8799.4|8800.8|8799.3|8803.8|8802.3|8800.6|8799.1|321
1701092400000|2023-11-27 13:40:00|8800.9|8799.4|8804.7|8803.2|8806.2|8804.7|8800.7|8799.2|323
1701092700000|2023-11-27 13:45:00|8804.6|8803.1|8800.4|8798.9|8804.6|8803.1|8798.9|8797.4|295
1701093000000|2023-11-27 13:50:00|8800.3|8798.8|8799.9|8798.4|8801.1|8799.6|8797.2|8795.2|334
1701093300000|2023-11-27 13:55:00|8799.8|8798.3|8802.2|8799.8|8803|8801.5|8797.5|8796|370
1701093600000|2023-11-27 14:00:00|8802.1|8799.7|8803|8800.6|8804.4|8802.1|8801.5|8799.1|358
1701093900000|2023-11-27 14:05:00|8803.1|8800.7|8806.7|8805.2|8807.1|8805.6|8802.5|8800.4|290
1701094200000|2023-11-27 14:10:00|8806.5|8805|8809.7|8808.2|8809.8|8808.3|8804.2|8802.7|225
1701094500000|2023-11-27 14:15:00|8809.8|8808.3|8809.9|8808.4|8811.5|8810|8809.3|8807.8|254
1701094800000|2023-11-27 14:20:00|8809.8|8808.3|8810.5|8808.1|8811.9|8810.4|8809.7|8808|170
1701095100000|2023-11-27 14:25:00|8810.6|8808.2|8809.9|8807.5|8813.1|8811.6|8809.2|8807.5|237
1701095400000|2023-11-27 14:30:00|8809.6|8807.2|8809.6|8808.1|8811.2|8809.7|8806.1|8804.6|346
1701095700000|2023-11-27 14:35:00|8809.7|8808.2|8806|8804.5|8809.7|8808.2|8805.9|8804.4|260
1701096000000|2023-11-27 14:40:00|8806.1|8804.6|8805.6|8804.1|8807.5|8806|8803.8|8802.3|243
1701096300000|2023-11-27 14:45:00|8805.7|8804.2|8806|8804.5|8806.1|8804.6|8802.8|8801.3|193
1701096600000|2023-11-27 14:50:00|8806.2|8804.7|8811.1|8809.6|8814.2|8812.1|8806.2|8804.7|197
1701096900000|2023-11-27 14:55:00|8810.8|8809.3|8812.5|8810.1|8813.3|8810.9|8810.1|8808.4|150
1701097200000|2023-11-27 15:00:00|8812.2|8809.8|8813.2|8811.7|8813.9|8812|8808.4|8806.9|516
1701097500000|2023-11-27 15:05:00|8813|8811.5|8813.3|8811.8|8816.3|8814.8|8812.4|8810.9|452
1701097800000|2023-11-27 15:10:00|8813.1|8811.6|8812.5|8811|8814.9|8813.4|8810.1|8808.6|347
1701098100000|2023-11-27 15:15:00|8812.4|8810.9|8810.3|8808.8|8813.8|8812.3|8808|8806.3|333
1701098400000|2023-11-27 15:20:00|8810.2|8808.7|8813.3|8811.8|8814.5|8813|8809|8807.5|259
1701098700000|2023-11-27 15:25:00|8813.4|8811.9|8808.8|8807.3|8815.4|8813.9|8808|8806.5|325
1701099000000|2023-11-27 15:30:00|8808.5|8807|8814.5|8813|8814.9|8813.4|8807.5|8806|279
1701099300000|2023-11-27 15:35:00|8814.4|8812.9|8814.4|8812.9|8817.3|8815.8|8812|8810.5|315
1701099600000|2023-11-27 15:40:00|8814.3|8812.8|8810.9|8809.4|8814.6|8813.1|8810.7|8809.2|270
1701099900000|2023-11-27 15:45:00|8811|8809.5|8813|8811.5|8816|8814.5|8810.6|8809.1|320
1701100200000|2023-11-27 15:50:00|8813.2|8811.7|8812.4|8810.9|8814.1|8812.6|8811.1|8809.6|250
1701100500000|2023-11-27 15:55:00|8812.2|8810.7|8810.1|8808.6|8815|8813.5|8809.7|8808.2|294
1701100800000|2023-11-27 16:00:00|8810|8808.5|8812|8810.5|8812.2|8810.7|8808.7|8807.2|262
1701101100000|2023-11-27 16:05:00|8812.1|8810.6|8812.9|8811.4|8815.4|8813.9|8811.1|8809.6|281
1701101400000|2023-11-27 16:10:00|8812.6|8811.1|8812.8|8811.3|8815.2|8813.7|8811.6|8810.1|255
1701101700000|2023-11-27 16:15:00|8812.9|8811.4|8814.6|8813.1|8816.2|8814.7|8812.9|8811.4|224
1701102000000|2023-11-27 16:20:00|8814.5|8813|8814.3|8812.8|8816|8814.5|8813.5|8812|217
1701102300000|2023-11-27 16:25:00|8814.4|8812.9|8812.5|8811|8815.8|8814.3|8812.3|8810.8|170
1701102600000|2023-11-27 16:30:00|8812.6|8811.1|8816.2|8814.7|8816.7|8815.2|8811.2|8809.7|223
1701102900000|2023-11-27 16:35:00|8816.4|8814.9|8815.3|8813.8|8816.9|8815.4|8814|8812.5|313
1701103200000|2023-11-27 16:40:00|8815.5|8814|8815.1|8813.6|8816.5|8815|8814.5|8813|271
1701103500000|2023-11-27 16:45:00|8815.2|8813.7|8813.6|8812.1|8815.6|8814.1|8813.4|8811.9|234
1701103800000|2023-11-27 16:50:00|8813.7|8812.2|8814.1|8812.6|8815.1|8813.6|8813.7|8812.2|173
1701104100000|2023-11-27 16:55:00|8814|8812.5|8812.1|8810.6|8814|8812.5|8810.7|8809.2|186
1701104400000|2023-11-27 17:00:00|8812|8810.5|8811.4|8809.9|8812.4|8810.6|8810.3|8808.7|167
1701104700000|2023-11-27 17:05:00|8811.5|8810|8812.5|8811|8813.1|8811.6|8811.4|8809.9|148
1701105000000|2023-11-27 17:10:00|8812.4|8810.9|8814.2|8812.7|8814.8|8813.3|8812|8810.5|169
1701105300000|2023-11-27 17:15:00|8814.3|8812.8|8815.6|8814.1|8817.5|8816|8813.9|8812.4|124
1701105600000|2023-11-27 17:20:00|8815.7|8814.2|8816|8814.5|8816.7|8815.2|8815|8813.5|126
1701105900000|2023-11-27 17:25:00|8815.9|8814.4|8817.1|8815.6|8817.1|8815.6|8815.8|8814.3|112
1701106200000|2023-11-27 17:30:00|8817.2|8815.7|8817.3|8815.8|8818.3|8816.8|8816.8|8814.9|106
1701106500000|2023-11-27 17:35:00|8817.1|8815.6|8816.4|8814.9|8817.9|8816.4|8815.9|8814.4|111
1701106800000|2023-11-27 17:40:00|8816.6|8815.1|8814|8812.5|8816.7|8815.2|8813.8|8812.3|113
1701107100000|2023-11-27 17:45:00|8813.8|8812.3|8812.7|8811.2|8814.6|8813.1|8812.6|8811.1|91
1701107400000|2023-11-27 17:50:00|8812.6|8811.1|8813.5|8812|8814.8|8813.3|8812|8810.5|84
1701107700000|2023-11-27 17:55:00|8813.7|8812.2|8814.7|8813.2|8814.8|8813.3|8813.1|8811.6|89
1701108000000|2023-11-27 18:00:00|8814.8|8813.3|8811.2|8809.7|8816.7|8815.2|8808.9|8807.2|347
1701108300000|2023-11-27 18:05:00|8811.1|8809.6|8811.6|8810.1|8811.6|8810.1|8810|8808|210
1701108600000|2023-11-27 18:10:00|8811.7|8810.2|8811.2|8809.7|8813.2|8811.7|8810.8|8809.3|153
1701108900000|2023-11-27 18:15:00|8811.6|8810.1|8813.7|8812.2|8813.8|8812.3|8811.2|8809.7|187
1701109200000|2023-11-27 18:20:00|8813.8|8812.3|8812.4|8810.9|8814.3|8812.8|8811.7|8810.2|131
1701109500000|2023-11-27 18:25:00|8812.3|8810.8|8811.5|8810|8812.7|8811.2|8811.5|8810|88
1701109800000|2023-11-27 18:30:00|8811.3|8809.8|8811|8809.5|8811.8|8810.3|8810|8808.5|89
1701110100000|2023-11-27 18:35:00|8811.1|8809.6|8812.2|8810.7|8812.2|8810.7|8810.8|8809.3|84
1701110400000|2023-11-27 18:40:00|8812.3|8810.8|8812.4|8810.9|8812.8|8811.3|8811.7|8810.2|88
1701110700000|2023-11-27 18:45:00|8812.5|8811|8812.6|8811.1|8813.2|8811.7|8812|8810.5|64
1701111000000|2023-11-27 18:50:00|8812.5|8811|8811.6|8810.1|8812.8|8811.3|8811.3|8809.8|52
1701111300000|2023-11-27 18:55:00|8811.7|8810.2|8811.3|8809.8|8812.1|8810.6|8811|8809.5|74
1701111600000|2023-11-27 19:00:00|8811.2|8809.7|8810|8808.5|8811.6|8810.1|8810|8808.5|73
1701111900000|2023-11-27 19:05:00|8810.1|8808.6|8808.9|8807.4|8810.2|8808.7|8808.6|8807.1|74
1701112200000|2023-11-27 19:10:00|8809|8807.5|8806.9|8804.5|8809.2|8807.7|8806.8|8804.4|78
1701112500000|2023-11-27 19:15:00|8807|8804.6|8806.5|8805|8807.3|8805.2|8804.5|8802.1|189
1701112800000|2023-11-27 19:20:00|8806.6|8805.1|8805.4|8803.9|8806.8|8805.3|8805|8803.5|113
1701113100000|2023-11-27 19:25:00|8805.3|8803.8|8805.5|8804|8806.5|8805|8805.3|8803.8|67
1701113400000|2023-11-27 19:30:00|8805.3|8803.8|8805.8|8804.3|8806.1|8804.6|8805|8803.5|67
1701113700000|2023-11-27 19:35:00|8805.9|8804.4|8804.6|8803.1|8806.3|8804.4|8803.8|8802.3|122
1701114000000|2023-11-27 19:40:00|8804.7|8803.2|8803.7|8802.2|8805|8803.2|8803.4|8801.5|125
1701114300000|2023-11-27 19:45:00|8803.6|8802.1|8804.1|8802.6|8804.9|8803.4|8803.3|8801.5|113
1701114600000|2023-11-27 19:50:00|8804|8802.5|8803.6|8802.1|8805.3|8803.8|8803.6|8802.1|112
1701114900000|2023-11-27 19:55:00|8803.7|8802.2|8803.2|8801.7|8805|8803.5|8802.9|8801.4|111
1701115200000|2023-11-27 20:00:00|8803.3|8801.8|8803.9|8802.4|8804|8802.5|8802.9|8801.1|84
1701115500000|2023-11-27 20:05:00|8804|8802.5|8803.9|8802.4|8806.2|8804.7|8803.8|8802.2|158
1701115800000|2023-11-27 20:10:00|8803.8|8802.3|8804.8|8803.3|8805.5|8803.9|8803.8|8802.3|94
1701116100000|2023-11-27 20:15:00|8804.9|8803.4|8805.6|8804.1|8806.8|8805.3|8804.8|8803.3|83
1701116400000|2023-11-27 20:20:00|8805.7|8804.2|8804.7|8803.2|8805.8|8804.3|8804.7|8803.2|56
1701116700000|2023-11-27 20:25:00|8804.8|8803.3|8804.7|8803.2|8805.1|8803.6|8804.6|8803.1|33
1701117000000|2023-11-27 20:30:00|8804.8|8803.3|8804.6|8803.1|8805.5|8804|8804.6|8803.1|48
1701117300000|2023-11-27 20:35:00|8804.5|8803|8803|8801.5|8804.7|8803.2|8803|8801.5|60
1701117600000|2023-11-27 20:40:00|8803.1|8801.6|8802.1|8800.6|8803.2|8801.7|8801.9|8799.9|101
1701117900000|2023-11-27 20:45:00|8803|8800.5|8803.5|8802|8803.8|8802.3|8802.6|8800.5|47
1701118200000|2023-11-27 20:50:00|8803.6|8802.1|8803.7|8801.3|8803.8|8802.3|8802.8|8800.8|92
1701118500000|2023-11-27 20:55:00|8803.6|8801.2|8804.6|8803.1|8805.5|8803.9|8803.3|8801.2|172
1701118800000|2023-11-27 21:00:00|8804.7|8803.2|8806|8804.5|8807|8805.1|8804.6|8803.1|97
1701119100000|2023-11-27 21:05:00|8805.9|8804.4|8806.5|8805|8806.6|8805.1|8805.8|8803.4|60
1701119400000|2023-11-27 21:10:00|8806.4|8804.9|8806.2|8804.7|8807.1|8805|8806|8804.2|54
1701119700000|2023-11-27 21:15:00|8806.3|8804.8|8806|8804.5|8806.5|8804.9|8805.8|8804|24
1701120000000|2023-11-27 21:20:00|8806.2|8804.7|8806.3|8804.8|8806.3|8804.8|8806.1|8804.6|58
1701120300000|2023-11-27 21:25:00|8806.2|8804.7|8804.5|8803|8806.5|8805|8804.4|8802.8|67
1701120600000|2023-11-27 21:30:00|8804.8|8803.3|8805.7|8804.2|8806.5|8804.6|8804.7|8802.8|58
1701120900000|2023-11-27 21:35:00|8805.6|8804.1|8804.2|8801.8|8806|8804.2|8804.1|8801.7|50
1701121200000|2023-11-27 21:40:00|8804.6|8802.2|8804.7|8802.3|8805.5|8803.1|8804.6|8802.2|116
1701121500000|2023-11-27 21:45:00|8804.8|8802.4|8804.8|8802.4|8805.2|8802.8|8804.6|8802.2|33
1701121800000|2023-11-27 21:50:00|8804.9|8802.5|8804.6|8802.2|8804.9|8802.5|8804.5|8802.1|66
1701122100000|2023-11-27 21:55:00|8804.7|8802.3|8805.2|8801.7|8805.6|8802.7|8804|8801.6|86
1701122400000|2023-11-27 22:00:00|8805.3|8801.1|8807|8800.5|8811.4|8806.4|8803.8|8798.8|25
1701122700000|2023-11-27 22:05:00|8806.8|8800.3|8807.2|8800.7|8807.2|8800.7|8806.8|8800.3|4
1701123000000|2023-11-27 22:10:00|8807.3|8800.8|8807.3|8800.8|8807.3|8800.8|8807.1|8800.6|4
1701123300000|2023-11-27 22:15:00|8807.2|8800.7|8807.4|8800.9|8807.6|8801.1|8807.1|8800.6|11
1701123600000|2023-11-27 22:20:00|8807.2|8800.7|8810.3|8803.8|8811.8|8805.3|8807.2|8800.7|33
1701123900000|2023-11-27 22:25:00|8810.4|8803.9|8805.7|8799.2|8810.4|8803.9|8805.3|8798.8|201
1701124200000|2023-11-27 22:30:00|8805.9|8799.4|8805.9|8799.4|8806.1|8799.6|8805.4|8798.9|789
1701124500000|2023-11-27 22:35:00|8806|8799.5|8806|8799.5|8806.4|8799.9|8805.3|8798.8|702
1701124800000|2023-11-27 22:40:00|8806.1|8799.6|8804|8797.5|8806.4|8799.9|8803.8|8797.3|732
1701125100000|2023-11-27 22:45:00|8803.2|8796.7|8805.1|8798.7|8806.3|8799.8|8803|8796.5|308
1701125400000|2023-11-27 22:50:00|8805|8799.1|8807|8800.5|8807.5|8801.4|8804.8|8798.3|209
1701125700000|2023-11-27 22:55:00|8807.1|8800.6|8808|8801.5|8808.1|8802.9|8805.8|8799.3|95
1701126000000|2023-11-27 23:00:00|8808.1|8801.6|8804.1|8801.7|8808.1|8801.7|8804.1|8798.4|211
1701126300000|2023-11-27 23:05:00|8804.2|8801.5|8804|8801.6|8804.3|8801.9|8802.6|8800.2|57
1701126600000|2023-11-27 23:10:00|8803.9|8801.5|8804|8801.6|8804.9|8802.5|8803.9|8801.5|50
1701126900000|2023-11-27 23:15:00|8804.1|8801.7|8804|8801.6|8804.2|8801.8|8803.6|8801.2|66
1701127200000|2023-11-27 23:20:00|8803.9|8801.5|8803.2|8800.8|8803.9|8801.5|8803.1|8800.7|52
1701127500000|2023-11-27 23:25:00|8803.1|8800.7|8803.2|8800.8|8803.6|8801.2|8803|8800.6|84
1701127800000|2023-11-27 23:30:00|8803.1|8800.7|8802.9|8800.5|8803.2|8800.8|8802|8799.6|66
1701128100000|2023-11-27 23:35:00|8803|8800.6|8803.3|8800.9|8803.6|8801.2|8802.7|8800.3|40
1701128400000|2023-11-27 23:40:00|8803.1|8800.7|8802.8|8800.4|8803.1|8800.7|8802.7|8800.3|23
1701128700000|2023-11-27 23:45:00|8802.9|8800.5|8801.3|8798.9|8803.1|8800.7|8801.2|8798.8|38
1701129000000|2023-11-27 23:50:00|8801.2|8798.8|8802.7|8800.3|8802.7|8800.3|8800|8798|62
1701129300000|2023-11-27 23:55:00|8802.5|8800.1|8801.3|8798.9|8802.7|8800.3|8801.3|8798.9|40
1701129600000|2023-11-28 00:00:00|8801.2|8798.8|8800.7|8798.3|8801.2|8798.8|8799.4|8797|123
1701129900000|2023-11-28 00:05:00|8800.6|8798.2|8801.1|8798.7|8802.2|8799.8|8800.4|8798|76
1701130200000|2023-11-28 00:10:00|8801|8798.6|8801.8|8799.4|8802.1|8800.1|8800.8|8798.4|56
1701130500000|2023-11-28 00:15:00|8801.7|8799.3|8801.3|8798.9|8803|8800.6|8801.3|8798.9|51
1701130800000|2023-11-28 00:20:00|8801.4|8799|8801.5|8799.1|8802.9|8800.5|8800.9|8799|70
1701131100000|2023-11-28 00:25:00|8801.4|8799|8800.9|8799.4|8802.4|8800.4|8800.8|8799|71
1701131400000|2023-11-28 00:30:00|8800.8|8799.3|8799.1|8796.7|8800.8|8799.3|8798.4|8796|116
1701131700000|2023-11-28 00:35:00|8799.2|8796.8|8800.7|8798.3|8801.7|8799.3|8798.9|8796.6|98
1701132000000|2023-11-28 00:40:00|8800.6|8798.2|8800.4|8798|8801.4|8799|8799.7|8797.3|101
1701132300000|2023-11-28 00:45:00|8800.5|8798.1|8800.1|8797.7|8800.7|8798.3|8799.2|8796.8|87
1701132600000|2023-11-28 00:50:00|8800.2|8797.8|8801|8798.6|8801.7|8799.3|8799.7|8797.3|152
1701132900000|2023-11-28 00:55:00|8800.9|8798.5|8800.5|8798.1|8802.3|8799.9|8800.1|8797.7|137
1701133200000|2023-11-28 01:00:00|8800.3|8797.9|8799.2|8797.7|8800.8|8799.3|8799.1|8797.2|131
1701133500000|2023-11-28 01:05:00|8799.1|8797.6|8798.6|8796.2|8799.4|8797.6|8797.6|8795.7|165
1701133800000|2023-11-28 01:10:00|8798.5|8796.1|8798.6|8796.2|8799.1|8797.5|8798.1|8795.7|149
1701134100000|2023-11-28 01:15:00|8798.8|8796.4|8798.8|8797.3|8799.9|8798.4|8797.6|8795.2|166
1701134400000|2023-11-28 01:20:00|8798.9|8797.4|8800.4|8798.9|8801.2|8799.1|8798.9|8797.4|127
1701134700000|2023-11-28 01:25:00|8800.3|8798.8|8804|8801.6|8804.3|8801.9|8800.3|8798.8|139
1701135000000|2023-11-28 01:30:00|8804.1|8801.7|8803.8|8801.4|8804.9|8802.5|8803.3|8800.9|164
1701135300000|2023-11-28 01:35:00|8803.4|8801|8803.5|8801.1|8803.9|8801.5|8802.6|8800.2|124
1701135600000|2023-11-28 01:40:00|8803.6|8801.2|8800.8|8798.4|8803.7|8801.3|8800|8797.6|172
1701135900000|2023-11-28 01:45:00|8800.7|8798.3|8801|8798.6|8802.5|8800.1|8800.4|8798.2|108
1701136200000|2023-11-28 01:50:00|8801.1|8798.7|8800.6|8798.2|8801.6|8799.7|8800.1|8797.7|80
1701136500000|2023-11-28 01:55:00|8800.5|8798.1|8801|8798.6|8801.3|8798.9|8799.9|8797.5|114
1701136800000|2023-11-28 02:00:00|8801.3|8798.9|8802.6|8800.2|8802.9|8800.5|8801.3|8798.9|92
1701137100000|2023-11-28 02:05:00|8802.5|8800.1|8802.7|8800.3|8803.1|8800.7|8802.1|8799.7|126
1701137400000|2023-11-28 02:10:00|8802.8|8800.4|8804.6|8802.2|8805.1|8802.7|8802.3|8800.3|116
1701137700000|2023-11-28 02:15:00|8804|8801.6|8802.5|8800.1|8804.4|8802|8802.3|8799.9|73
1701138000000|2023-11-28 02:20:00|8802.8|8800.4|8801.1|8799.6|8803|8801|8801.1|8799.4|81
1701138300000|2023-11-28 02:25:00|8801.2|8799.7|8800.7|8798.3|8801.7|8799.7|8800|8797.6|122
1701138600000|2023-11-28 02:30:00|8800.6|8798.2|8797.7|8795.3|8800.6|8798.2|8797.7|8795.3|103
1701138900000|2023-11-28 02:35:00|8797.6|8795.2|8798.6|8796.2|8799.6|8798.1|8796.4|8794.9|153
1701139200000|2023-11-28 02:40:00|8798.5|8796.1|8799.6|8797.2|8800.2|8798.4|8798|8795.6|86
1701139500000|2023-11-28 02:45:00|8799.7|8797.3|8801.3|8798.9|8802.1|8799.7|8799.4|8797|158
1701139800000|2023-11-28 02:50:00|8801.2|8798.8|8802.1|8799.7|8802.6|8800.2|8801|8798.6|77
1701140100000|2023-11-28 02:55:00|8801.8|8800.3|8801.9|8799.5|8802.2|8800.6|8801.5|8799.1|82
1701140400000|2023-11-28 03:00:00|8802|8799.6|8802.5|8800.1|8802.5|8800.1|8800.5|8799|120
1701140700000|2023-11-28 03:05:00|8802.8|8800.4|8802.5|8801|8803.4|8801|8802.2|8800.2|52
1701141000000|2023-11-28 03:10:00|8802.3|8800.8|8801.7|8800.2|8802.4|8800.9|8801.5|8800|104
1701141300000|2023-11-28 03:15:00|8801.6|8800.1|8802.8|8800.4|8802.9|8801|8801.5|8799.7|73
1701141600000|2023-11-28 03:20:00|8802.7|8800.3|8803.2|8800.8|8803.2|8800.8|8802.2|8799.8|62
1701141900000|2023-11-28 03:25:00|8803|8800.6|8801|8798.6|8803.2|8800.8|8800.7|8798.3|100
1701142200000|2023-11-28 03:30:00|8801.1|8798.7|8802|8800.5|8802.3|8800.8|8800.8|8798.4|72
1701142500000|2023-11-28 03:35:00|8801.9|8800.4|8802.7|8801.2|8802.9|8801.4|8801.9|8800.4|72
1701142800000|2023-11-28 03:40:00|8802.8|8801.3|8803.5|8802|8804.2|8802.2|8802.8|8801.2|44
1701143100000|2023-11-28 03:45:00|8803.6|8802.1|8803.8|8802.3|8803.8|8802.3|8803|8801.5|80
1701143400000|2023-11-28 03:50:00|8803.9|8802.4|8804.1|8802.6|8804.5|8803|8803.4|8801.9|70
1701143700000|2023-11-28 03:55:00|8804.2|8802.7|8804.1|8802.6|8804.2|8802.7|8803|8801.5|63
1701144000000|2023-11-28 04:00:00|8803.9|8802.4|8803.9|8802.4|8804|8802.5|8803.8|8802.3|101
1701144300000|2023-11-28 04:05:00|8804|8802.5|8804.2|8802.7|8804.8|8803.2|8804|8802.1|47
1701144600000|2023-11-28 04:10:00|8804.3|8802.8|8805|8803.5|8805.5|8803.5|8804.2|8802.4|204
1701144900000|2023-11-28 04:15:00|8804.9|8803.4|8804.3|8802.8|8805|8803.5|8804.2|8802.7|56
1701145200000|2023-11-28 04:20:00|8803.8|8802.3|8803.8|8802.3|8804.2|8802.7|8803.3|8801.8|38
1701145500000|2023-11-28 04:25:00|8803.9|8802.4|8804.6|8803.1|8804.6|8803.1|8803.7|8802.2|60
1701145800000|2023-11-28 04:30:00|8804.5|8803|8804.6|8803.1|8804.7|8803.2|8803.7|8802.2|76
1701146100000|2023-11-28 04:35:00|8804.7|8803.2|8804.5|8802.1|8804.7|8803.2|8803.8|8801.7|93
1701146400000|2023-11-28 04:40:00|8804.6|8802.2|8804.2|8801.8|8804.6|8802.2|8803.7|8801.3|85
1701146700000|2023-11-28 04:45:00|8804.1|8801.7|8804.5|8802.1|8804.5|8802.1|8803.7|8801.3|50
1701147000000|2023-11-28 04:50:00|8804.4|8802|8803.4|8801|8804.5|8802.1|8802.9|8800.5|42
1701147300000|2023-11-28 04:55:00|8803.3|8800.9|8803.7|8801.3|8803.8|8801.4|8803.2|8800.8|103
1701147600000|2023-11-28 05:00:00|8803.8|8801.4|8804|8802.5|8804.6|8802.8|8803.4|8801.4|51
1701147900000|2023-11-28 05:05:00|8803.6|8802.1|8802.8|8801.3|8803.6|8802.1|8802.5|8801|37
1701148200000|2023-11-28 05:10:00|8802.7|8801.2|8804.2|8802.7|8804.2|8802.7|8802.7|8801.2|68
1701148500000|2023-11-28 05:15:00|8804.7|8802.3|8804.3|8802.8|8804.8|8803.2|8804|8802.1|85
1701148800000|2023-11-28 05:20:00|8804.2|8802.7|8803.7|8802.2|8804.4|8802.9|8803.6|8802.1|54
1701149100000|2023-11-28 05:25:00|8803.6|8802.1|8803.5|8802|8803.9|8802.2|8802.9|8800.7|76
1701149400000|2023-11-28 05:30:00|8803.4|8801.9|8803.6|8802.1|8804.6|8802.7|8803.4|8801.6|96
1701149700000|2023-11-28 05:35:00|8803.8|8802.3|8805.5|8804|8805.8|8804.2|8803.6|8802.1|89
1701150000000|2023-11-28 05:40:00|8805.4|8803.9|8805|8802.6|8805.7|8804|8804.4|8802|124
1701150300000|2023-11-28 05:45:00|8804.9|8802.5|8804.6|8803.1|8805.1|8803.2|8804.2|8802.1|84
1701150600000|2023-11-28 05:50:00|8804.5|8803|8804.7|8803.2|8805.8|8803.4|8804|8802.3|77
1701150900000|2023-11-28 05:55:00|8804.6|8803.1|8804.8|8803.3|8805.6|8804.1|8804.5|8802.9|53
1701151200000|2023-11-28 06:00:00|8804.9|8803.4|8805.1|8802.7|8805.5|8803.8|8804.9|8802.6|66
1701151500000|2023-11-28 06:05:00|8805|8802.6|8804.5|8803|8805.8|8803.7|8804.4|8802.3|103
1701151800000|2023-11-28 06:10:00|8804.6|8803.1|8804.9|8803.4|8805.5|8803.6|8804.3|8802.8|57
1701152100000|2023-11-28 06:15:00|8804.6|8803.1|8803.5|8802|8805.3|8803.3|8803.4|8801.5|81
1701152400000|2023-11-28 06:20:00|8803.4|8801.9|8805|8802.6|8805.2|8802.8|8802.2|8799.8|126
1701152700000|2023-11-28 06:25:00|8804.9|8802.5|8804.8|8803.3|8805.5|8803.5|8804.3|8802.3|79
1701153000000|2023-11-28 06:30:00|8804.7|8803.2|8804.2|8801.8|8804.7|8803.2|8803.1|8801.1|126
1701153300000|2023-11-28 06:35:00|8804.1|8801.7|8803.6|8801.2|8804.3|8802.3|8802.8|8800.4|165
1701153600000|2023-11-28 06:40:00|8803.5|8801.1|8804.7|8803.2|8805.2|8803.2|8803.5|8801.1|92
1701153900000|2023-11-28 06:45:00|8804.6|8803.1|8804.7|8802.3|8804.7|8803.2|8804.2|8801.9|77
1701154200000|2023-11-28 06:50:00|8804.6|8802.2|8804.5|8802.1|8805.1|8802.7|8804|8801.7|54
1701154500000|2023-11-28 06:55:00|8804.7|8802.3|8804.1|8801.7|8804.9|8802.5|8803.7|8801.7|115
1701154800000|2023-11-28 07:00:00|8804.2|8801.8|8803.4|8801.9|8805.6|8803.5|8803|8800.9|214
1701155100000|2023-11-28 07:05:00|8803.3|8801.8|8805.3|8803.8|8806.1|8804|8803.2|8800.8|179
1701155400000|2023-11-28 07:10:00|8805.2|8803.7|8806.5|8804.1|8806.5|8804.1|8804.6|8802.2|159
1701155700000|2023-11-28 07:15:00|8806.6|8804.2|8805|8803.5|8807.8|8805.9|8805|8803.2|181
1701156000000|2023-11-28 07:20:00|8805.1|8803.6|8807.1|8804.7|8807.9|8806.2|8804.9|8803.4|204
1701156300000|2023-11-28 07:25:00|8807|8804.6|8807.5|8805.1|8808.3|8806.8|8805.8|8804|176
1701156600000|2023-11-28 07:30:00|8807.6|8805.2|8805.9|8804.4|8807.6|8805.6|8805.3|8803.5|138
1701156900000|2023-11-28 07:35:00|8806|8804.5|8804.8|8802.4|8806.2|8804.7|8803.7|8801.3|183
1701157200000|2023-11-28 07:40:00|8804.7|8802.3|8808.1|8805.7|8808.1|8805.7|8804.6|8802.2|189
1701157500000|2023-11-28 07:45:00|8808.2|8805.8|8809.2|8806.8|8810.2|8808.5|8808.2|8805.8|216
1701157800000|2023-11-28 07:50:00|8809.1|8806.7|8808.3|8805.9|8810.6|8808.5|8807.9|8805.5|188
1701158100000|2023-11-28 07:55:00|8808.4|8806|8808.6|8807.1|8810|8807.8|8807.4|8805|192
1701158400000|2023-11-28 08:00:00|8808.5|8807|8806.1|8804.6|8808.5|8807|8804.6|8802.3|292
1701158700000|2023-11-28 08:05:00|8806|8804.5|8808.7|8807.2|8809.1|8807.6|8805.3|8803.8|213
1701159000000|2023-11-28 08:10:00|8808.9|8807.4|8811.3|8808.9|8811.4|8809|8807.5|8805.6|226
1701159300000|2023-11-28 08:15:00|8811.6|8809.2|8814.7|8812.3|8816.7|8814.3|8811.4|8809|275
1701159600000|2023-11-28 08:20:00|8814.6|8812.2|8816.7|8814.3|8817.7|8815.3|8813.3|8810.9|291
1701159900000|2023-11-28 08:25:00|8816.8|8814.4|8814.2|8811.8|8816.8|8814.4|8813.5|8811.4|208
1701160200000|2023-11-28 08:30:00|8814.1|8811.7|8815.1|8813.6|8815.9|8813.7|8812.5|8810.1|231
1701160500000|2023-11-28 08:35:00|8815.6|8814.1|8816.3|8814.8|8818.2|8816.2|8814.5|8813|235
1701160800000|2023-11-28 08:40:00|8816.4|8814.9|8811|8809.5|8817.2|8815.4|8810.4|8808.9|245
1701161100000|2023-11-28 08:45:00|8811.3|8809.8|8808.1|8805.7|8811.5|8809.8|8807.7|8805.3|257
1701161400000|2023-11-28 08:50:00|8808.2|8805.8|8809.9|8807.5|8811.2|8808.8|8806.1|8803.7|204
1701161700000|2023-11-28 08:55:00|8809.8|8807.4|8810.8|8808.4|8811.2|8808.8|8809.6|8807.2|244
1701162000000|2023-11-28 09:00:00|8810.9|8808.5|8809.6|8807.2|8810.9|8808.5|8806|8803.8|221
1701162300000|2023-11-28 09:05:00|8809.5|8807.1|8808.5|8807|8811.6|8809.6|8807.8|8805.7|245
1701162600000|2023-11-28 09:10:00|8808.4|8806.9|8806.4|8804.9|8809.8|8808.3|8803.3|8801.6|227
1701162900000|2023-11-28 09:15:00|8806.3|8804.8|8806.3|8804.8|8808.2|8806.5|8804.7|8802.5|183
1701163200000|2023-11-28 09:20:00|8806.4|8804.9|8807|8804.6|8808|8806.1|8806|8804.5|167
1701163500000|2023-11-28 09:25:00|8807.1|8804.7|8804.6|8803.1|8808|8805.6|8804.5|8802.9|166
1701163800000|2023-11-28 09:30:00|8804.8|8803.3|8805.3|8803.8|8805.5|8804|8802.7|8800.7|151
1701164100000|2023-11-28 09:35:00|8805.4|8803.9|8805.5|8804|8806.8|8805.3|8805|8803.5|134
1701164400000|2023-11-28 09:40:00|8805.6|8804.1|8805.4|8803.9|8807.4|8805|8804.6|8802.5|176
1701164700000|2023-11-28 09:45:00|8804.9|8803.4|8805.5|8804|8807.3|8805.7|8804.1|8802.6|269
1701165000000|2023-11-28 09:50:00|8805.6|8804.1|8805.1|8802.7|8806.5|8804.3|8804.5|8802.3|153
1701165300000|2023-11-28 09:55:00|8805|8802.6|8800.2|8798.7|8805.1|8802.7|8799.6|8797.8|189
1701165600000|2023-11-28 10:00:00|8800.1|8798.6|8804.5|8802.1|8805.1|8802.7|8799|8797|299
1701165900000|2023-11-28 10:05:00|8804.4|8802|8803.5|8802|8805|8802.9|8802.9|8801.1|159
1701166200000|2023-11-28 10:10:00|8803.4|8801.9|8805.5|8804|8806.1|8804.2|8803.4|8801.9|178
1701166500000|2023-11-28 10:15:00|8805.6|8804.1|8806.2|8804.7|8808.1|8805.7|8805.4|8803.9|153
1701166800000|2023-11-28 10:20:00|8806.3|8804.8|8806|8804.5|8807|8805.5|8805.4|8803.7|155
1701167100000|2023-11-28 10:25:00|8806.2|8804.7|8804.7|8803.2|8806.4|8804.9|8804.4|8802|128
1701167400000|2023-11-28 10:30:00|8804.6|8803.1|8805.6|8804.1|8806.1|8804.6|8804.1|8802.6|147
1701167700000|2023-11-28 10:35:00|8805.4|8803.9|8807.5|8806|8808|8806.4|8805.4|8803.9|143
1701168000000|2023-11-28 10:40:00|8807.6|8806.1|8808|8805.6|8810.4|8808|8806.9|8805.4|217
1701168300000|2023-11-28 10:45:00|8807.9|8805.5|8808.6|8807.1|8809|8807.5|8807.1|8805.1|165
1701168600000|2023-11-28 10:50:00|8808.2|8806.7|8814.2|8812.7|8814.6|8813.1|8808.2|8806.7|212
1701168900000|2023-11-28 10:55:00|8814.1|8812.6|8814.5|8813|8816.5|8814.7|8813.8|8812.1|287
1701169200000|2023-11-28 11:00:00|8814.3|8812.8|8810.5|8809|8814.5|8813|8810|8808.5|222
1701169500000|2023-11-28 11:05:00|8810.4|8808.9|8808.5|8807|8810.4|8808.9|8807.3|8805.8|136
1701169800000|2023-11-28 11:10:00|8808.6|8807.1|8811.2|8808.8|8811.3|8809.2|8808.4|8806.9|153
1701170100000|2023-11-28 11:15:00|8811.1|8808.7|8812.6|8810.2|8812.8|8810.4|8810.7|8808.6|123
1701170400000|2023-11-28 11:20:00|8812.7|8810.3|8809.7|8807.3|8812.7|8810.3|8809.3|8807.3|128
1701170700000|2023-11-28 11:25:00|8809.8|8807.4|8812.3|8809.9|8812.9|8810.9|8809.6|8807.2|94
1701171000000|2023-11-28 11:30:00|8812.2|8809.8|8812|8809.6|8813.3|8810.9|8811.1|8808.7|152
1701171300000|2023-11-28 11:35:00|8812.1|8809.7|8811.8|8810.3|8813.2|8811.2|8811.2|8809.7|108
1701171600000|2023-11-28 11:40:00|8811.9|8810.4|8812.6|8810.2|8813.2|8811.1|8809.6|8807.9|149
1701171900000|2023-11-28 11:45:00|8812.7|8810.3|8811.3|8808.9|8813.2|8811.5|8811|8808.6|164
1701172200000|2023-11-28 11:50:00|8811.1|8808.7|8814|8812.5|8814.1|8812.6|8810.9|8808.5|146
1701172500000|2023-11-28 11:55:00|8814.1|8812.6|8817.1|8815.6|8818.3|8816|8814.1|8812.5|197
1701172800000|2023-11-28 12:00:00|8817|8815.5|8815|8813.5|8819.8|8818.3|8814.8|8813.3|149
1701173100000|2023-11-28 12:05:00|8815.1|8813.6|8811.9|8810.4|8815.1|8813.6|8811.8|8810.3|139
1701173400000|2023-11-28 12:10:00|8811.6|8810.1|8809.4|8807.9|8812.4|8810.9|8809.4|8807.9|171
1701173700000|2023-11-28 12:15:00|8809.5|8808|8812.5|8811|8812.8|8811|8808.6|8807.1|247
1701174000000|2023-11-28 12:20:00|8812.4|8810.9|8813.7|8812.2|8814.1|8812.6|8811.4|8809.9|192
1701174300000|2023-11-28 12:25:00|8813.6|8812.1|8812.3|8810.8|8813.7|8812.2|8810.5|8809|206
1701174600000|2023-11-28 12:30:00|8812.4|8810.9|8810.9|8809.4|8814.2|8812.7|8810.6|8809.1|210
1701174900000|2023-11-28 12:35:00|8810.8|8809.3|8812.2|8810.7|8812.7|8811.2|8810.2|8808.2|198
1701175200000|2023-11-28 12:40:00|8812.1|8810.6|8811.1|8808.7|8814.5|8813|8810.5|8808.1|256
1701175500000|2023-11-28 12:45:00|8811.2|8808.8|8812.4|8810.9|8812.6|8810.9|8810.9|8808.7|151
1701175800000|2023-11-28 12:50:00|8811.7|8810.2|8813.5|8812|8815.2|8813.4|8811.5|8810|150
1701176100000|2023-11-28 12:55:00|8813.6|8812.1|8813.1|8810.7|8815|8813.4|8813|8810.6|255
1701176400000|2023-11-28 13:00:00|8813|8810.6|8812.3|8810.8|8814.8|8813.2|8812|8810.1|207
1701176700000|2023-11-28 13:05:00|8812.2|8810.7|8810|8808.5|8812.9|8811.4|8809.6|8808.1|258
1701177000000|2023-11-28 13:10:00|8809.9|8808.4|8810.8|8809.3|8812.6|8811.1|8808|8806.5|250
1701177300000|2023-11-28 13:15:00|8811|8809.5|8804.9|8803.4|8811.7|8810.2|8804.9|8803.4|240
1701177600000|2023-11-28 13:20:00|8805|8803.5|8802.4|8800.9|8806.4|8804.9|8802.1|8800.6|259
1701177900000|2023-11-28 13:25:00|8802.3|8800.8|8797|8795.5|8802.6|8801.1|8796.8|8795.3|304
1701178200000|2023-11-28 13:30:00|8796.7|8795.2|8797.6|8796.1|8800.2|8798.7|8796.4|8794.9|282
1701178500000|2023-11-28 13:35:00|8797.5|8796|8800.5|8799|8801.8|8799.8|8797.5|8796|271
1701178800000|2023-11-28 13:40:00|8800.4|8798.9|8792.7|8791.2|8800.4|8798.9|8792|8790.5|345
1701179100000|2023-11-28 13:45:00|8792.4|8790.9|8799.5|8798|8802.5|8801|8792.3|8790.8|308
1701179400000|2023-11-28 13:50:00|8799.6|8798.1|8797|8794.6|8800.5|8798.7|8795.9|8794|344
1701179700000|2023-11-28 13:55:00|8796.8|8794.4|8792|8789.6|8797.1|8795.2|8791|8789.5|302
1701180000000|2023-11-28 14:00:00|8791.5|8790|8794.7|8793.2|8796.5|8795|8789.2|8787.7|551
1701180300000|2023-11-28 14:05:00|8794.6|8793.1|8792.5|8791|8798.9|8796.5|8791.9|8790.4|455
1701180600000|2023-11-28 14:10:00|8792.4|8790.9|8792.5|8791|8794.2|8792|8790.9|8789.2|397
1701180900000|2023-11-28 14:15:00|8792.2|8790.7|8792.3|8790.8|8795.1|8793.6|8792|8790.5|342
1701181200000|2023-11-28 14:20:00|8792.4|8790.9|8785.7|8784.2|8792.4|8790.9|8785|8783.5|391
1701181500000|2023-11-28 14:25:00|8785.6|8784.1|8783.9|8782.4|8786.1|8784.6|8782.7|8781.2|392
1701181800000|2023-11-28 14:30:00|8784|8782.5|8786.3|8784.8|8788.4|8786.9|8783.1|8781.6|488
1701182100000|2023-11-28 14:35:00|8786.2|8784.7|8786.1|8784.6|8789.8|8788.3|8785|8783.5|366
1701182400000|2023-11-28 14:40:00|8786|8784.5|8785.8|8784.3|8787.7|8786.1|8784|8782.3|431
1701182700000|2023-11-28 14:45:00|8785.9|8784.4|8778.9|8777.4|8785.9|8784.4|8778.9|8777.4|357
1701183000000|2023-11-28 14:50:00|8778.8|8777.3|8787.4|8785.9|8787.5|8785.9|8778.4|8776.9|444
1701183300000|2023-11-28 14:55:00|8787.2|8784.8|8788.4|8786|8788.9|8787.1|8786.7|8784.8|342
1701183600000|2023-11-28 15:00:00|8788.5|8786.1|8779.6|8778.1|8789.9|8788.4|8778.3|8776.8|583
1701183900000|2023-11-28 15:05:00|8779.5|8778|8787.3|8785.8|8788.9|8787.4|8778.9|8777.4|432
1701184200000|2023-11-28 15:10:00|8787.4|8785.9|8789|8787.5|8790.8|8789.3|8785.7|8783.8|376
1701184500000|2023-11-28 15:15:00|8788.6|8787.1|8791.7|8790.2|8792.3|8790.8|8785.8|8784.3|367
1701184800000|2023-11-28 15:20:00|8791.8|8790.3|8791.9|8790.4|8794.5|8793|8790.7|8789.2|391
1701185100000|2023-11-28 15:25:00|8792|8790.5|8792.8|8791.3|8795.4|8793.5|8792|8789.9|414
1701185400000|2023-11-28 15:30:00|8792.9|8791.4|8791.5|8789.1|8793.9|8792.4|8788.5|8786.4|389
1701185700000|2023-11-28 15:35:00|8791.6|8789.2|8781.1|8779.6|8797.1|8795.5|8780.6|8779.1|516
1701186000000|2023-11-28 15:40:00|8780.7|8779.2|8778.9|8777.4|8781|8779.5|8772.4|8770|871
1701186300000|2023-11-28 15:45:00|8779|8777.5|8782.5|8781|8786.2|8784|8779|8777.5|719
1701186600000|2023-11-28 15:50:00|8782.8|8781.3|8779.3|8777.8|8782.8|8781.3|8776.2|8774.7|557
1701186900000|2023-11-28 15:55:00|8779.5|8778|8784.1|8782.6|8784.6|8783.1|8778.5|8777|615
1701187200000|2023-11-28 16:00:00|8783.8|8782.3|8781.9|8780.4|8786.2|8784.7|8781.1|8779.6|527
1701187500000|2023-11-28 16:05:00|8781.8|8780.3|8777.9|8776.4|8781.8|8780.3|8776.9|8775.4|369
1701187800000|2023-11-28 16:10:00|8777.6|8776.1|8778|8776.5|8783.9|8782.4|8777.3|8775.8|434
1701188100000|2023-11-28 16:15:00|8777.7|8776.2|8773.7|8772.2|8778.8|8777.3|8772|8770.5|488
1701188400000|2023-11-28 16:20:00|8773.8|8772.3|8775.4|8773.9|8776.2|8774.7|8770.9|8769.4|409
1701188700000|2023-11-28 16:25:00|8775.5|8774|8776.4|8774.9|8776.5|8775|8771.4|8769.9|409
1701189000000|2023-11-28 16:30:00|8776.3|8774.8|8775.4|8773.9|8777.1|8775.6|8774.9|8773.4|309
1701189300000|2023-11-28 16:35:00|8775.3|8773.8|8773.1|8771.6|8775.9|8774.4|8771.7|8770.2|305
1701189600000|2023-11-28 16:40:00|8772.7|8771.2|8770.6|8769.1|8773.2|8771.7|8770|8768.5|238
1701189900000|2023-11-28 16:45:00|8770.5|8769|8768.4|8766.9|8770.7|8769.2|8764.9|8763.4|306
1701190200000|2023-11-28 16:50:00|8768.5|8767|8766.2|8764.7|8769.5|8768|8764.9|8763.3|274
1701190500000|2023-11-28 16:55:00|8766|8764.5|8764.7|8763.2|8767.6|8766.1|8764.1|8762.6|344
1701190800000|2023-11-28 17:00:00|8765.2|8762.8|8764.8|8763.3|8766.4|8764|8763.2|8760.8|304
1701191100000|2023-11-28 17:05:00|8764.9|8763.4|8763.8|8762.3|8766.2|8764.5|8763.3|8761.8|232
1701191400000|2023-11-28 17:10:00|8763.7|8762.2|8762.9|8761.4|8764|8762.5|8762.1|8760.6|148
1701191700000|2023-11-28 17:15:00|8763.3|8761.8|8765.7|8763.3|8765.7|8764|8762.3|8760.3|155
1701192000000|2023-11-28 17:20:00|8765.6|8763.2|8765|8763.5|8765.7|8764.2|8763.4|8761.9|221
1701192300000|2023-11-28 17:25:00|8765.4|8763.9|8765.1|8763.6|8768.4|8766.6|8764.4|8762.9|232
1701192600000|2023-11-28 17:30:00|8765.2|8763.7|8767.5|8766|8767.5|8766|8764.6|8763.1|216
1701192900000|2023-11-28 17:35:00|8766.6|8765.1|8769.2|8767.7|8770.3|8768.5|8766.3|8764.8|244
1701193200000|2023-11-28 17:40:00|8769.1|8767.6|8774.2|8772.7|8774.6|8773.1|8768.8|8767.3|259
1701193500000|2023-11-28 17:45:00|8774.1|8772.6|8776.1|8774.6|8776.1|8774.6|8774|8772.5|158
1701193800000|2023-11-28 17:50:00|8776.2|8774.7|8775.5|8774|8777.7|8776.2|8775.5|8774|211
1701194100000|2023-11-28 17:55:00|8775.8|8774.3|8777|8775.5|8777.6|8776.1|8775|8773.5|176
1701194400000|2023-11-28 18:00:00|8777.2|8775.7|8781|8779.5|8781.5|8779.8|8775.7|8774.2|387
1701194700000|2023-11-28 18:05:00|8781.1|8779.6|8780.3|8778.8|8781.4|8779.9|8777.1|8775.6|374
1701195000000|2023-11-28 18:10:00|8780.4|8778.9|8785.5|8784|8786.2|8784.7|8780.4|8778.9|316
1701195300000|2023-11-28 18:15:00|8785.6|8784.1|8785.2|8782.8|8787.3|8785.7|8785.1|8782.8|211
1701195600000|2023-11-28 18:20:00|8785.1|8782.7|8783.2|8781.7|8785.1|8783.4|8783.1|8781.6|164
1701195900000|2023-11-28 18:25:00|8783.3|8781.8|8780.4|8778.9|8784|8782.5|8779.2|8777.7|150
1701196200000|2023-11-28 18:30:00|8780.2|8778.7|8779.3|8777.8|8780.7|8778.9|8778|8776.2|170
1701196500000|2023-11-28 18:35:00|8779.7|8778.2|8784.8|8783.3|8784.8|8783.3|8779.5|8778|131
1701196800000|2023-11-28 18:40:00|8784.9|8783.4|8786.7|8785.2|8786.7|8785.2|8783.6|8782.1|124
1701197100000|2023-11-28 18:45:00|8786.6|8785.1|8783.5|8782|8786.6|8785.1|8783.3|8781.6|115
1701197400000|2023-11-28 18:50:00|8783.4|8781.9|8782.8|8781.3|8783.7|8782.2|8782.3|8780.8|123
1701197700000|2023-11-28 18:55:00|8782.7|8781.2|8784.3|8782.8|8785.1|8783.6|8782.5|8781|117
1701198000000|2023-11-28 19:00:00|8784.1|8782.6|8783.2|8781.7|8784.2|8782.7|8782.1|8780.6|127
1701198300000|2023-11-28 19:05:00|8783.1|8781.6|8782.8|8781.3|8783.4|8781.9|8782.3|8780.8|95
1701198600000|2023-11-28 19:10:00|8783|8781.5|8782.5|8781|8783.2|8781.7|8781.1|8779.6|132
1701198900000|2023-11-28 19:15:00|8782.6|8781.1|8782.6|8781.1|8783.4|8781.9|8782|8780.5|90
1701199200000|2023-11-28 19:20:00|8782.3|8780.8|8782.6|8781.1|8783.4|8781.9|8781.7|8780.2|129
1701199500000|2023-11-28 19:25:00|8782.4|8780.9|8784|8782.5|8784.7|8783|8782.1|8780.6|107
1701199800000|2023-11-28 19:30:00|8784.1|8782.6|8785.1|8783.6|8785.8|8784.3|8783.9|8782.4|120
1701200100000|2023-11-28 19:35:00|8785|8783.5|8781.2|8778.8|8785.1|8783.6|8780.3|8778.8|183
1701200400000|2023-11-28 19:40:00|8780.7|8779.2|8780.3|8778.8|8781.2|8779.4|8779.1|8777.5|174
1701200700000|2023-11-28 19:45:00|8780.4|8778.9|8778.2|8775.8|8781.3|8778.9|8777.7|8775.6|141
1701201000000|2023-11-28 19:50:00|8777.7|8775.3|8777.4|8775.9|8778|8776.3|8776.1|8774.1|160
1701201300000|2023-11-28 19:55:00|8777.3|8775.8|8777.7|8776.2|8778.6|8777.1|8776.6|8775.1|205
1701201600000|2023-11-28 20:00:00|8777.6|8776.1|8779.8|8778.3|8780.3|8778.8|8777.6|8776.1|130
1701201900000|2023-11-28 20:05:00|8779.7|8778.2|8783|8781.5|8784|8782.5|8779.6|8778.1|142
1701202200000|2023-11-28 20:10:00|8783.1|8781.6|8785.7|8784.2|8786.9|8785.1|8782.2|8780.7|144
1701202500000|2023-11-28 20:15:00|8786|8784.5|8787.5|8786|8787.6|8786|8786|8784.5|104
1701202800000|2023-11-28 20:20:00|8787.6|8786.1|8789|8786.6|8790|8788.5|8787.6|8786.1|172
1701203100000|2023-11-28 20:25:00|8789.1|8786.7|8786.7|8785.2|8789.3|8787.7|8786.6|8784.9|137
1701203400000|2023-11-28 20:30:00|8786.8|8785.3|8785.4|8783.9|8787.1|8785.6|8785|8783|105
1701203700000|2023-11-28 20:35:00|8785.5|8784|8784.6|8783.1|8786.2|8784.7|8784.5|8782.7|98
1701204000000|2023-11-28 20:40:00|8784.7|8783.2|8782.9|8781.4|8784.9|8783.4|8782|8780.5|89
1701204300000|2023-11-28 20:45:00|8782.8|8781.3|8782.8|8781.3|8784|8782.5|8782.4|8780.9|112
1701204600000|2023-11-28 20:50:00|8782.7|8781.2|8785.4|8783|8785.4|8783|8782.7|8780.9|130
1701204900000|2023-11-28 20:55:00|8785.3|8782.9|8783.4|8781|8785.3|8783.3|8782|8780.1|224
1701205200000|2023-11-28 21:00:00|8782.9|8781.4|8782.5|8780.1|8783.2|8781.7|8780.7|8778.3|117
1701205500000|2023-11-28 21:05:00|8782.4|8780|8782.3|8780.8|8783|8781.3|8781.7|8779.8|71
1701205800000|2023-11-28 21:10:00|8782.4|8780.9|8782.6|8780.2|8783.1|8780.9|8780.9|8779.3|92
1701206100000|2023-11-28 21:15:00|8782.7|8780.3|8783|8780.6|8783.2|8780.8|8781.7|8779.7|76
1701206400000|2023-11-28 21:20:00|8783.5|8781.1|8783.4|8781.9|8783.9|8782|8782.2|8780.7|40
1701206700000|2023-11-28 21:25:00|8783.5|8782|8784.2|8782.7|8785.5|8783.5|8783.1|8781.6|43
1701207000000|2023-11-28 21:30:00|8784.3|8782.8|8785.2|8783.7|8785.3|8783.8|8784.2|8782.7|37
1701207300000|2023-11-28 21:35:00|8785.3|8783.8|8784.9|8782.5|8785.6|8783.8|8784.4|8782.3|31
1701207600000|2023-11-28 21:40:00|8784.8|8782.4|8783|8780.6|8784.8|8782.5|8782.6|8780.2|42
1701207900000|2023-11-28 21:45:00|8782.9|8780.5|8781.8|8779.4|8783|8780.6|8781.6|8779.2|69
1701208200000|2023-11-28 21:50:00|8781.9|8779.5|8781.4|8779|8782.1|8779.7|8781.3|8778.9|101
1701208500000|2023-11-28 21:55:00|8781.5|8779.1|8782.2|8778.5|8782.5|8779.7|8781.2|8778.4|131
1701208800000|2023-11-28 22:00:00|8778.8|8773.8|8775.2|8770.2|8779|8774|8775.2|8770.2|6
1701209100000|2023-11-28 22:05:00|8775.1|8770.1|8776.9|8770.4|8777.9|8771.4|8774.7|8769.5|14
1701209400000|2023-11-28 22:10:00|8776.5|8770|8778.9|8772.4|8778.9|8772.4|8775.6|8769.1|22
1701209700000|2023-11-28 22:15:00|8779.1|8772.6|8779.8|8773.3|8779.8|8773.3|8779|8772.5|18
1701210000000|2023-11-28 22:20:00|8779.9|8773.4|8779.2|8772.7|8779.9|8773.4|8779.2|8772.7|16
1701210300000|2023-11-28 22:25:00|8779.3|8772.8|8779.6|8773.1|8779.8|8773.3|8779.2|8772.7|16
1701210600000|2023-11-28 22:30:00|8779.7|8773.2|8778.8|8772.3|8782.8|8776.3|8778.7|8772.2|37
1701210900000|2023-11-28 22:35:00|8778.9|8772.4|8779.3|8772.8|8779.4|8772.9|8778.7|8772.2|114
1701211200000|2023-11-28 22:40:00|8779.2|8772.7|8779.2|8772.7|8779.8|8773.3|8779|8772.5|130
1701211500000|2023-11-28 22:45:00|8780.7|8774.2|8779.6|8773.1|8781.2|8774.7|8778.6|8772.1|165
1701211800000|2023-11-28 22:50:00|8779.7|8773.2|8780|8773.5|8781.7|8775.2|8778.4|8771.9|127
1701212100000|2023-11-28 22:55:00|8779.9|8773.4|8781.9|8775.4|8782.4|8775.9|8779.5|8773|189
1701212400000|2023-11-28 23:00:00|8782.4|8775.9|8782|8775.6|8782.7|8776.2|8781.1|8774.6|163
1701212700000|2023-11-28 23:05:00|8781.2|8776.4|8780.1|8777.7|8781.6|8778|8780.1|8776.1|105
1701213000000|2023-11-28 23:10:00|8780|8777.6|8776.2|8773.8|8780|8777.6|8776.2|8773.8|61
1701213300000|2023-11-28 23:15:00|8776.1|8773.7|8773.7|8771.3|8776.1|8773.7|8773.3|8770.9|72
1701213600000|2023-11-28 23:20:00|8773.9|8771.5|8774.3|8771.9|8774.6|8772.2|8773.3|8770.9|76
1701213900000|2023-11-28 23:25:00|8774.5|8772.1|8772.9|8770.5|8774.5|8772.1|8772.8|8770.4|132
1701214200000|2023-11-28 23:30:00|8772.8|8770.4|8772.7|8770.3|8773.2|8770.8|8771.6|8769.2|73
1701214500000|2023-11-28 23:35:00|8772.8|8770.4|8772.9|8770.5|8774.8|8772.4|8772.8|8770.4|145
1701214800000|2023-11-28 23:40:00|8773|8770.6|8772.6|8770.2|8773.6|8771.2|8772|8769.6|89
1701215100000|2023-11-28 23:45:00|8772.5|8770.1|8773.1|8770.7|8773.9|8771.5|8772.5|8770.1|66
1701215400000|2023-11-28 23:50:00|8773.2|8770.8|8772.5|8770.1|8773.3|8770.9|8772|8769.6|89
1701215700000|2023-11-28 23:55:00|8772.2|8769.8|8772.3|8769.9|8772.8|8770.4|8772|8769.6|54
1701216000000|2023-11-29 00:00:00|8772.1|8769.7|8774.2|8771.8|8774.2|8771.8|8770.7|8768.3|147
1701216300000|2023-11-29 00:05:00|8774.1|8771.7|8774.5|8772.1|8775.9|8773.5|8773.7|8771.3|141
1701216600000|2023-11-29 00:10:00|8774.6|8772.2|8773.9|8771.5|8775.9|8773.5|8773.3|8770.9|124
1701216900000|2023-11-29 00:15:00|8773.8|8771.4|8773.7|8771.3|8774.2|8771.8|8773.3|8770.9|70
1701217200000|2023-11-29 00:20:00|8773.8|8771.4|8773.3|8770.9|8774.9|8772.5|8773.3|8770.9|71
1701217500000|2023-11-29 00:25:00|8773.4|8771|8773.4|8771|8774.8|8772.4|8773.3|8770.9|69
1701217800000|2023-11-29 00:30:00|8773.3|8770.9|8770.6|8768.2|8773.8|8771.4|8770.2|8767.8|176
1701218100000|2023-11-29 00:35:00|8770.5|8768.1|8770.4|8768|8771.1|8768.7|8768.9|8766.5|144
1701218400000|2023-11-29 00:40:00|8770.3|8767.9|8768.8|8766.4|8771.1|8768.7|8768|8765.6|136
1701218700000|2023-11-29 00:45:00|8768.9|8766.5|8768.7|8766.3|8769.3|8766.9|8768.4|8766|119
1701219000000|2023-11-29 00:50:00|8768.9|8766.5|8765.6|8763.2|8770.4|8768|8765.5|8763.1|229
1701219300000|2023-11-29 00:55:00|8765.5|8763.1|8764.8|8762.4|8766.1|8763.7|8764.4|8762|118
1701219600000|2023-11-29 01:00:00|8764.7|8762.3|8761.5|8759.1|8764.7|8762.3|8758.4|8756|470
1701219900000|2023-11-29 01:05:00|8761.4|8759|8765.7|8763.3|8765.9|8763.5|8760.9|8758.5|352
1701220200000|2023-11-29 01:10:00|8765.8|8763.4|8763.4|8761|8766.7|8764.7|8763.3|8760.9|216
1701220500000|2023-11-29 01:15:00|8763.3|8760.9|8763.1|8760.7|8764.2|8762.1|8762.6|8760.4|289
1701220800000|2023-11-29 01:20:00|8763|8760.6|8763.3|8760.9|8764.9|8762.6|8761.3|8758.9|268
1701221100000|2023-11-29 01:25:00|8763.1|8760.7|8763.8|8761.4|8763.9|8761.5|8760.7|8758.3|221
1701221400000|2023-11-29 01:30:00|8764.1|8761.7|8764.6|8762.2|8765|8762.6|8763.1|8760.7|234
1701221700000|2023-11-29 01:35:00|8764.5|8762.1|8762.5|8760.1|8765.4|8763|8762.1|8759.7|260
1701222000000|2023-11-29 01:40:00|8762.6|8760.2|8763.5|8761.1|8763.9|8761.5|8762|8759.6|248
1701222300000|2023-11-29 01:45:00|8763.4|8761|8766.4|8764.9|8766.7|8764.9|8763.3|8760.9|186
1701222600000|2023-11-29 01:50:00|8766.5|8765|8765.4|8763.9|8767.5|8765.3|8765|8762.8|176
1701222900000|2023-11-29 01:55:00|8765.3|8763.8|8766.5|8764.1|8768|8765.6|8765.2|8763|182
1701223200000|2023-11-29 02:00:00|8766.3|8763.9|8766.1|8763.7|8767.2|8764.8|8765.3|8763.3|192
1701223500000|2023-11-29 02:05:00|8766|8763.6|8765.5|8763.1|8766.5|8764.1|8764.7|8762.3|203
1701223800000|2023-11-29 02:10:00|8765.4|8763|8764.6|8762.2|8765.9|8763.5|8762.8|8761.1|153
1701224100000|2023-11-29 02:15:00|8764.8|8762.4|8765.2|8762.8|8765.2|8762.8|8763.3|8761.1|104
1701224400000|2023-11-29 02:20:00|8765.1|8762.7|8767.1|8764.7|8767.4|8765|8764.6|8762.2|82
1701224700000|2023-11-29 02:25:00|8767.2|8764.8|8766|8764.5|8767.4|8765.5|8765.1|8763.6|112
1701225000000|2023-11-29 02:30:00|8766.1|8764.6|8768.4|8766.9|8768.9|8767|8765.7|8764|120
1701225300000|2023-11-29 02:35:00|8768.5|8767|8768.5|8767|8769|8767.1|8767.4|8765.2|119
1701225600000|2023-11-29 02:40:00|8768.6|8767.1|8770.7|8768.3|8771.1|8768.9|8768.6|8767.1|96
1701225900000|2023-11-29 02:45:00|8770.6|8768.2|8771.3|8768.9|8772.8|8770.8|8770.3|8767.9|128
1701226200000|2023-11-29 02:50:00|8771.4|8769|8767.4|8765|8771.4|8769|8767.2|8764.8|153
1701226500000|2023-11-29 02:55:00|8767.1|8764.7|8766.7|8765.2|8767.7|8765.8|8766.4|8764|121
1701226800000|2023-11-29 03:00:00|8766.3|8764.8|8767.7|8765.3|8767.8|8765.4|8765.9|8763.7|157
1701227100000|2023-11-29 03:05:00|8767.6|8765.2|8768.2|8766.7|8769.4|8767|8767.6|8765.2|108
1701227400000|2023-11-29 03:10:00|8768.1|8766.6|8769.6|8767.2|8769.7|8767.8|8767.6|8765.6|66
1701227700000|2023-11-29 03:15:00|8769.7|8767.3|8769.7|8768.2|8770.6|8768.3|8769.2|8766.8|81
1701228000000|2023-11-29 03:20:00|8769.6|8768.1|8768.9|8767.4|8769.7|8768.2|8768.6|8767.1|68
1701228300000|2023-11-29 03:25:00|8769|8767.5|8769.3|8766.9|8770.7|8768.3|8768.6|8766.7|101
1701228600000|2023-11-29 03:30:00|8769|8766.6|8768.8|8767.3|8769.5|8768|8768.6|8766.4|82
1701228900000|2023-11-29 03:35:00|8768.7|8767.2|8770.2|8768.7|8770.4|8768.9|8768.6|8767.1|47
1701229200000|2023-11-29 03:40:00|8770.1|8768.6|8770.5|8769|8771|8769.5|8769.5|8768|95
1701229500000|2023-11-29 03:45:00|8770.6|8769.1|8769.5|8768|8771.4|8769.5|8769.4|8767.9|99
1701229800000|2023-11-29 03:50:00|8769.6|8768.1|8769.2|8766.8|8769.8|8768.1|8768.4|8766|123
1701230100000|2023-11-29 03:55:00|8769.3|8766.9|8770.4|8768.9|8771.1|8769.3|8769.3|8766.9|124
1701230400000|2023-11-29 04:00:00|8770.5|8769|8769.7|8768.2|8771.3|8769.4|8769.3|8767.2|94
1701230700000|2023-11-29 04:05:00|8769.5|8768|8769.7|8767.3|8770.5|8768.2|8769.2|8766.8|78
1701231000000|2023-11-29 04:10:00|8769.6|8767.2|8771.4|8769|8771.6|8769.3|8769.6|8767.2|97
1701231300000|2023-11-29 04:15:00|8771.5|8769.1|8771.7|8769.3|8772.2|8769.8|8770.9|8768.8|82
1701231600000|2023-11-29 04:20:00|8771.8|8769.4|8771|8769.5|8772.3|8770.3|8770.9|8769.4|46
1701231900000|2023-11-29 04:25:00|8771.1|8769.6|8770.8|8769.3|8771.4|8769.9|8770.7|8769.2|50
1701232200000|2023-11-29 04:30:00|8770.9|8769.4|8770|8768.5|8771|8769.5|8769.8|8768.3|75
1701232500000|2023-11-29 04:35:00|8770.1|8768.6|8769.4|8767|8770.8|8768.7|8769|8766.6|66
1701232800000|2023-11-29 04:40:00|8769.2|8767.7|8767.7|8766.2|8769.7|8767.8|8767.5|8766|79
1701233100000|2023-11-29 04:45:00|8767.8|8766.3|8768.1|8765.7|8768.8|8766.9|8767.4|8765.7|91
1701233400000|2023-11-29 04:50:00|8768.2|8765.8|8768.3|8766.8|8768.4|8766.9|8766.9|8765.4|74
1701233700000|2023-11-29 04:55:00|8768.2|8766.7|8767.1|8765.6|8768.4|8766.9|8767.1|8765.6|103
1701234000000|2023-11-29 05:00:00|8767|8765.5|8766.3|8764.8|8767|8765.5|8765.9|8764.4|81
1701234300000|2023-11-29 05:05:00|8766.4|8764.9|8766|8763.6|8766.7|8765.1|8765.6|8763.2|108
1701234600000|2023-11-29 05:10:00|8766.4|8764|8767.8|8766.3|8768.4|8766.9|8766|8763.9|102
1701234900000|2023-11-29 05:15:00|8767.7|8766.2|8766.6|8764.2|8767.7|8766.2|8766.2|8763.8|104
1701235200000|2023-11-29 05:20:00|8766.7|8764.3|8767.4|8765.9|8767.6|8766.1|8766.4|8764.2|97
1701235500000|2023-11-29 05:25:00|8767.3|8765.8|8766.9|8764.5|8768.5|8766.6|8766.8|8764.4|125
1701235800000|2023-11-29 05:30:00|8767.2|8764.8|8768.8|8767.3|8769.3|8767.3|8767.1|8764.7|82
1701236100000|2023-11-29 05:35:00|8768.9|8767.4|8768.3|8766.8|8769.4|8767.4|8768|8766|121
1701236400000|2023-11-29 05:40:00|8768.4|8766.9|8769|8766.6|8769|8767|8766.7|8765.2|118
1701236700000|2023-11-29 05:45:00|8769.1|8766.7|8768.1|8766.6|8770.5|8768.3|8768|8766.2|147
1701237000000|2023-11-29 05:50:00|8767.8|8766.3|8767.9|8766.4|8768.4|8766.9|8767.5|8766|87
1701237300000|2023-11-29 05:55:00|8767.6|8766.1|8765.6|8764.1|8767.6|8766.1|8765.6|8764.1|98
1701237600000|2023-11-29 06:00:00|8765.5|8764|8769.4|8767|8770.1|8768|8765.5|8763.7|144
1701237900000|2023-11-29 06:05:00|8769.3|8766.9|8768.2|8765.8|8769.6|8767.6|8767.7|8765.5|147
1701238200000|2023-11-29 06:10:00|8768.3|8765.9|8767.6|8765.2|8768.8|8766.5|8766.6|8764.2|166
1701238500000|2023-11-29 06:15:00|8767.5|8765.1|8767.1|8764.7|8769.2|8766.8|8767.1|8764.7|202
1701238800000|2023-11-29 06:20:00|8767.2|8764.8|8763.3|8761.8|8767.6|8765.2|8763.3|8761.8|153
1701239100000|2023-11-29 06:25:00|8763.4|8761.9|8766.3|8764.8|8766.6|8765.1|8763.4|8761.9|128
1701239400000|2023-11-29 06:30:00|8766.2|8764.7|8764.8|8762.4|8768.5|8766.1|8763.6|8761.2|342
1701239700000|2023-11-29 06:35:00|8764.7|8762.3|8766.5|8764.1|8766.8|8764.4|8763.8|8761.4|242
1701240000000|2023-11-29 06:40:00|8766.6|8764.2|8765.3|8763.8|8766.7|8764.5|8764.3|8761.9|251
1701240300000|2023-11-29 06:45:00|8765.2|8763.7|8764.7|8763.2|8765.9|8764.4|8763.9|8762.1|153
1701240600000|2023-11-29 06:50:00|8764.8|8763.3|8765.8|8764.3|8766.6|8765.1|8764.6|8762.9|161
1701240900000|2023-11-29 06:55:00|8765.7|8764.2|8766.1|8764.6|8767.3|8765.8|8765.2|8763.7|132
1701241200000|2023-11-29 07:00:00|8766.6|8765.1|8770.4|8768.9|8770.9|8769.2|8766.6|8764.6|326
1701241500000|2023-11-29 07:05:00|8770.5|8769|8773.6|8771.2|8773.7|8771.7|8769.8|8768.2|225
1701241800000|2023-11-29 07:10:00|8773.7|8771.3|8772.9|8771.4|8776.4|8774|8772.7|8770.6|247
1701242100000|2023-11-29 07:15:00|8773.3|8770.9|8774.9|8773.4|8775.4|8773.9|8772.6|8770.4|180
1701242400000|2023-11-29 07:20:00|8774.7|8773.2|8776.9|8775.4|8777.3|8775.4|8774.6|8773.1|182
1701242700000|2023-11-29 07:25:00|8776.8|8775.3|8776.6|8775.1|8779.7|8777.8|8775.3|8773.8|215
1701243000000|2023-11-29 07:30:00|8776.4|8774.9|8780.5|8778.1|8780.5|8778.5|8776.4|8774.2|265
1701243300000|2023-11-29 07:35:00|8780.4|8778|8782.7|8780.3|8783.2|8780.9|8779|8777.5|208
1701243600000|2023-11-29 07:40:00|8782.8|8780.4|8783.3|8780.9|8785.4|8783|8781.3|8779.8|280
1701243900000|2023-11-29 07:45:00|8783.2|8780.8|8780.3|8777.9|8783.2|8781.1|8779.6|8777.6|235
1701244200000|2023-11-29 07:50:00|8780.2|8777.8|8781|8778.6|8781.3|8779.8|8779.5|8777.8|175
1701244500000|2023-11-29 07:55:00|8780.9|8778.5|8780|8778.5|8781|8778.6|8778.8|8776.7|159
1701244800000|2023-11-29 08:00:00|8780.4|8778.9|8773.3|8770.9|8782.2|8779.8|8773.2|8770.9|443
1701245100000|2023-11-29 08:05:00|8773.4|8771|8764.6|8763.1|8774.3|8772.4|8763.9|8762.4|437
1701245400000|2023-11-29 08:10:00|8764.7|8763.2|8763.3|8761.8|8770.7|8768.3|8760.4|8758.9|474
1701245700000|2023-11-29 08:15:00|8763.5|8762|8764.4|8762.9|8764.5|8763|8760|8758.5|350
1701246000000|2023-11-29 08:20:00|8764.2|8762.7|8767.3|8764.9|8768.2|8766.7|8763.8|8762.3|264
1701246300000|2023-11-29 08:25:00|8767.2|8764.8|8770.6|8768.2|8771.4|8769|8766.9|8764.5|320
1701246600000|2023-11-29 08:30:00|8770.4|8768|8768.1|8765.7|8770.4|8768.3|8765.6|8763.2|327
1701246900000|2023-11-29 08:35:00|8768|8765.6|8763.9|8761.5|8768.8|8766.4|8763.8|8761.4|301
1701247200000|2023-11-29 08:40:00|8764|8761.6|8762.4|8760.9|8764.3|8762.1|8760.4|8758.9|299
1701247500000|2023-11-29 08:45:00|8762.6|8761.1|8763.3|8760.9|8764.3|8762.7|8760.9|8759.1|258
1701247800000|2023-11-29 08:50:00|8763.2|8760.8|8763.3|8760.9|8763.5|8762|8761.7|8759.7|192
1701248100000|2023-11-29 08:55:00|8763.4|8761|8762.2|8759.8|8764.1|8761.7|8761|8758.6|246
1701248400000|2023-11-29 09:00:00|8762.4|8760|8764.6|8763.1|8766.2|8764.1|8760.2|8758.7|375
1701248700000|2023-11-29 09:05:00|8764.7|8763.2|8767.5|8765.1|8767.9|8765.5|8764.7|8763.2|58
1701249000000|2023-11-29 09:10:00|8766.4|8764|8767.9|8765.5|8769.3|8766.9|8765.9|8763.5|244
1701249300000|2023-11-29 09:15:00|8767.8|8765.4|8769.9|8767.5|8770|8768|8764.8|8763.3|223
1701249600000|2023-11-29 09:20:00|8770.1|8767.7|8771|8768.6|8773.9|8771.5|8770.1|8767.7|211
1701249900000|2023-11-29 09:25:00|8771.1|8768.7|8765.6|8763.2|8771.3|8769.6|8765.4|8763|205
1701250200000|2023-11-29 09:30:00|8765.5|8763.1|8769.6|8768.1|8769.6|8768.1|8765.1|8762.8|273
1701250500000|2023-11-29 09:35:00|8769.5|8768|8770.6|8769.1|8770.6|8769.1|8767.3|8765.8|265
1701250800000|2023-11-29 09:40:00|8770.8|8769.3|8775|8772.6|8775.8|8774.3|8769.7|8768.2|236
1701251100000|2023-11-29 09:45:00|8775.1|8772.7|8768.4|8766.9|8775.1|8772.7|8767.9|8766.4|193
1701251400000|2023-11-29 09:50:00|8768.3|8766.8|8765|8763.5|8768.4|8766.9|8763.9|8762.1|204
1701251700000|2023-11-29 09:55:00|8765.1|8763.6|8767.5|8766|8768.5|8767|8764.7|8763|177
1701252000000|2023-11-29 10:00:00|8767.6|8766.1|8769|8766.6|8771.6|8769.7|8767.6|8765.8|260
1701252300000|2023-11-29 10:05:00|8768.9|8766.5|8771.7|8769.3|8771.8|8769.4|8768.8|8766.5|195
1701252600000|2023-11-29 10:10:00|8771.6|8769.2|8774.1|8771.7|8774.7|8772.3|8771.6|8769.2|242
1701252900000|2023-11-29 10:15:00|8774|8771.6|8770.2|8767.8|8774|8771.6|8770.2|8767.8|190
1701253200000|2023-11-29 10:20:00|8770.1|8767.7|8766.2|8764.7|8770.7|8768.5|8765.9|8763.8|162
1701253500000|2023-11-29 10:25:00|8766.1|8764.6|8772.5|8771|8773|8771.5|8766.1|8764.6|198
1701253800000|2023-11-29 10:30:00|8772.4|8770.9|8773.6|8772.1|8774.1|8772.6|8771.6|8770.1|194
1701254100000|2023-11-29 10:35:00|8773.5|8772|8774.6|8773.1|8775.4|8773.9|8772.5|8771|187
1701254400000|2023-11-29 10:40:00|8774.5|8773|8774.4|8772.9|8775.8|8773.9|8773.9|8772.4|180
1701254700000|2023-11-29 10:45:00|8774.5|8773|8775.6|8774.1|8775.6|8774.1|8774.1|8772.6|198
1701255000000|2023-11-29 10:50:00|8775.5|8774|8777|8775.5|8778.1|8776.6|8775.2|8773.7|187
1701255300000|2023-11-29 10:55:00|8776.9|8775.4|8775.3|8773.8|8778.3|8776.8|8774.9|8773.4|222
1701255600000|2023-11-29 11:00:00|8775.1|8773.6|8774.5|8773|8775.1|8773.6|8772.4|8770.9|174
1701255900000|2023-11-29 11:05:00|8774.4|8772.9|8772|8769.6|8775.5|8773.9|8771.8|8769.4|193
1701256200000|2023-11-29 11:10:00|8772.1|8769.7|8769.9|8768.4|8772.6|8770.2|8769.9|8767.7|220
1701256500000|2023-11-29 11:15:00|8770|8768.5|8772.9|8771.4|8773.7|8771.4|8769.9|8767.9|229
1701256800000|2023-11-29 11:20:00|8772.8|8771.3|8774.6|8773.1|8775.3|8773.8|8772.4|8770.8|189
1701257100000|2023-11-29 11:25:00|8774.5|8773|8771.9|8770.4|8774.7|8773.2|8771.6|8770.1|165
1701257400000|2023-11-29 11:30:00|8772.3|8770.8|8772.6|8771.1|8773.1|8771.6|8771.3|8769.8|144
1701257700000|2023-11-29 11:35:00|8772.9|8771.4|8771.7|8769.3|8773.1|8771.6|8771.5|8769.1|121
1701258000000|2023-11-29 11:40:00|8771.6|8769.2|8770.1|8767.7|8772|8770.2|8769.4|8767.5|195
1701258300000|2023-11-29 11:45:00|8770|8767.6|8770.3|8768.8|8770.7|8769.2|8769.3|8767.5|228
1701258600000|2023-11-29 11:50:00|8770.2|8768.7|8767.8|8766.3|8771|8769.5|8767.5|8765.9|193
1701258900000|2023-11-29 11:55:00|8767.7|8766.2|8764.8|8763.3|8767.7|8766.2|8764.3|8762.7|200
1701259200000|2023-11-29 12:00:00|8764.9|8763.4|8764.9|8763.4|8766.1|8764.6|8764.2|8762.7|195
1701259500000|2023-11-29 12:05:00|8765|8763.5|8769|8766.6|8769.1|8767.1|8764.1|8762.6|188
1701259800000|2023-11-29 12:10:00|8769.1|8766.7|8766.3|8763.9|8769.1|8766.7|8765.6|8763.2|185
1701260100000|2023-11-29 12:15:00|8766.4|8764|8762.5|8761|8766.4|8764|8760.5|8758.8|256
1701260400000|2023-11-29 12:20:00|8762.6|8761.1|8762.9|8760.5|8764.5|8762.1|8761.5|8759.6|313
1701260700000|2023-11-29 12:25:00|8763|8760.6|8764.6|8762.2|8765.4|8763|8761|8758.6|262
1701261000000|2023-11-29 12:30:00|8764.7|8762.3|8766.3|8763.9|8766.4|8764.4|8762.8|8760.8|260
1701261300000|2023-11-29 12:35:00|8766.2|8763.8|8766.6|8765.1|8766.9|8765.3|8764.4|8762.9|245
1701261600000|2023-11-29 12:40:00|8766.7|8765.2|8767.5|8765.1|8768.6|8767.1|8766|8764.5|206
1701261900000|2023-11-29 12:45:00|8767.4|8765|8766.6|8765.1|8769.5|8767.3|8765.5|8764|217
1701262200000|2023-11-29 12:50:00|8766.5|8765|8762.7|8761.2|8766.5|8765|8762.7|8761.2|118
1701262500000|2023-11-29 12:55:00|8762.8|8761.3|8766.7|8764.3|8767.3|8765.2|8762.8|8761.3|266
1701262800000|2023-11-29 13:00:00|8766.4|8764|8766.4|8764.9|8767.1|8765.5|8764.2|8762.4|291
1701263100000|2023-11-29 13:05:00|8766.3|8764.8|8764.9|8763.4|8767.6|8766.1|8762|8760.5|282
1701263400000|2023-11-29 13:10:00|8764.8|8763.3|8765|8763.5|8767|8765.1|8763.1|8761.6|391
1701263700000|2023-11-29 13:15:00|8764.9|8763.4|8765.8|8764.3|8767.8|8765.5|8762.9|8761.4|350
1701264000000|2023-11-29 13:20:00|8765.3|8763.8|8762.6|8761.1|8765.3|8763.8|8761.1|8759.6|439
1701264300000|2023-11-29 13:25:00|8762.5|8761|8764.2|8761|8764.4|8762.9|8761.1|8759.2|267
1701264600000|2023-11-29 13:30:00|8764.1|8761.2|8765.1|8763.6|8770.5|8767.7|8755.5|8753.1|880
1701264900000|2023-11-29 13:35:00|8765.2|8763.7|8770.8|8769.3|8772|8770|8763.7|8762.1|788
1701265200000|2023-11-29 13:40:00|8770.9|8769.4|8767.6|8766.1|8771.9|8770|8766.1|8764.6|789
1701265500000|2023-11-29 13:45:00|8767.5|8766|8766.4|8764.9|8768.1|8766.6|8765.1|8763.6|576
1701265800000|2023-11-29 13:50:00|8766.2|8764.7|8766.9|8764.5|8766.9|8765|8762.6|8761.1|539
1701266100000|2023-11-29 13:55:00|8766.7|8764.3|8765.3|8763.8|8766.7|8765.2|8761.1|8759.6|453
1701266400000|2023-11-29 14:00:00|8765.1|8763.6|8765.2|8763.7|8770.9|8769.4|8763.8|8762.3|506
1701266700000|2023-11-29 14:05:00|8765.4|8763.9|8765.7|8763.3|8766.1|8764.6|8762|8760.5|477
1701267000000|2023-11-29 14:10:00|8765.9|8763.5|8769.5|8768|8770|8768.4|8764.5|8762.1|402
1701267300000|2023-11-29 14:15:00|8769.6|8768.1|8769|8767.5|8773.1|8771.6|8767.6|8766.1|464
1701267600000|2023-11-29 14:20:00|8769.1|8767.6|8763.2|8761.7|8770.3|8768.8|8763|8761.5|355
1701267900000|2023-11-29 14:25:00|8763.1|8761.6|8760.6|8759.1|8763.2|8761.7|8760.4|8758.9|303
1701268200000|2023-11-29 14:30:00|8760.5|8759|8757.7|8756.2|8761.1|8759.6|8756.8|8755.3|453
1701268500000|2023-11-29 14:35:00|8757.6|8756.1|8749.1|8747.6|8757.7|8756.2|8748.1|8746.6|479
1701268800000|2023-11-29 14:40:00|8749.2|8747.7|8752.6|8751.1|8753.4|8751.9|8745|8743.5|411
1701269100000|2023-11-29 14:45:00|8752.5|8751|8750|8748.5|8752.6|8751.1|8748.6|8747|558
1701269400000|2023-11-29 14:50:00|8749.9|8748.4|8748.2|8746.7|8751|8749.5|8747|8745.5|508
1701269700000|2023-11-29 14:55:00|8748.3|8746.8|8748.8|8747.3|8751.9|8750.4|8747.1|8745.6|439
1701270000000|2023-11-29 15:00:00|8748.7|8747.2|8734|8731.6|8749.7|8747.9|8733.2|8730.8|647
1701270300000|2023-11-29 15:05:00|8734.1|8731.7|8752.6|8750.2|8752.6|8750.2|8734|8731.6|677
1701270600000|2023-11-29 15:10:00|8752.5|8750.1|8757.6|8756.1|8759.4|8757|8752.5|8750.1|844
1701270900000|2023-11-29 15:15:00|8757.5|8756|8764|8762.5|8764.2|8762.7|8755.7|8753.6|637
1701271200000|2023-11-29 15:20:00|8763.9|8762.4|8762|8760.5|8764.3|8762.8|8757.3|8755.8|559
1701271500000|2023-11-29 15:25:00|8762.1|8760.6|8756.2|8754.7|8762.2|8760.7|8753.5|8752|526
1701271800000|2023-11-29 15:30:00|8755.8|8754.3|8763|8760.6|8763.9|8761.5|8752.6|8751.1|476
1701272100000|2023-11-29 15:35:00|8763.1|8760.7|8760.8|8759.3|8763.3|8761.1|8758.8|8757.3|414
1701272400000|2023-11-29 15:40:00|8760.7|8759.2|8757.9|8756.4|8760.8|8759.3|8757.3|8755.8|398
1701272700000|2023-11-29 15:45:00|8757.7|8756.2|8756.4|8754.9|8758.1|8756.6|8754|8752.5|319
1701273000000|2023-11-29 15:50:00|8756.3|8754.8|8749.2|8747.7|8756.7|8755.2|8748.2|8746.7|402
1701273300000|2023-11-29 15:55:00|8749.3|8747.8|8750.3|8748.8|8751.5|8750|8749.1|8747.6|315
1701273600000|2023-11-29 16:00:00|8750.1|8748.6|8751.3|8749.8|8753.5|8752|8748.2|8746.7|343
1701273900000|2023-11-29 16:05:00|8751.1|8749.6|8752.9|8751.4|8755.4|8753.9|8749.6|8748.1|259
1701274200000|2023-11-29 16:10:00|8753|8751.5|8751.7|8750.2|8755.4|8753.9|8749.5|8748|395
1701274500000|2023-11-29 16:15:00|8751.8|8750.3|8755.8|8754.3|8756.4|8754.9|8750.9|8749.4|271
1701274800000|2023-11-29 16:20:00|8755.7|8754.2|8752.3|8750.8|8757.8|8756.3|8751.7|8749.7|325
1701275100000|2023-11-29 16:25:00|8752.4|8750.9|8756.3|8754.8|8756.4|8754.9|8752.3|8750.8|301
1701275400000|2023-11-29 16:30:00|8756.2|8754.7|8755.3|8753.8|8758|8756.5|8755.1|8753.6|193
1701275700000|2023-11-29 16:35:00|8755.4|8753.9|8758.8|8757.3|8759.6|8758.1|8754.7|8753.2|210
1701276000000|2023-11-29 16:40:00|8758.7|8757.2|8757.8|8756.3|8759.2|8757.7|8756.9|8755.4|226
1701276300000|2023-11-29 16:45:00|8757.7|8756.2|8755.2|8753.7|8758|8756.5|8754.1|8752.6|178
1701276600000|2023-11-29 16:50:00|8755.1|8753.6|8753.9|8752.4|8755.5|8753.9|8753.6|8751.5|180
1701276900000|2023-11-29 16:55:00|8754|8752.5|8753.7|8752.2|8754.6|8753.1|8750.8|8748.9|239
1701277200000|2023-11-29 17:00:00|8753.6|8752.1|8752.7|8751.2|8755.7|8754.2|8752.5|8751|200
1701277500000|2023-11-29 17:05:00|8752.8|8751.3|8746.7|8744.3|8752.8|8751.3|8745.6|8744.1|201
1701277800000|2023-11-29 17:10:00|8746.6|8744.2|8744|8742.5|8746.7|8744.9|8743.7|8741.8|209
1701278100000|2023-11-29 17:15:00|8744.1|8742.6|8746.9|8745.4|8746.9|8745.4|8743.9|8742.1|194
1701278400000|2023-11-29 17:20:00|8747|8745.5|8745.5|8744|8747.3|8745.8|8744.8|8743.3|168
1701278700000|2023-11-29 17:25:00|8745.7|8744.2|8747.7|8746.2|8748|8746.5|8745.6|8744.1|156
1701279000000|2023-11-29 17:30:00|8747.6|8746.1|8747.2|8745.7|8748.4|8746.9|8746.7|8744.9|165
1701279300000|2023-11-29 17:35:00|8747.1|8745.6|8744.7|8743.2|8747.2|8745.7|8744.7|8743.2|180
1701279600000|2023-11-29 17:40:00|8744.6|8743.1|8743|8741.5|8746|8744.5|8742.7|8741.2|164
1701279900000|2023-11-29 17:45:00|8742.9|8741.4|8744.6|8742.2|8744.7|8742.9|8740.5|8739|148
1701280200000|2023-11-29 17:50:00|8744.2|8741.8|8746.1|8744.6|8746.1|8744.6|8743.6|8741.8|178
1701280500000|2023-11-29 17:55:00|8746.2|8744.7|8745.6|8744.1|8746.7|8745.2|8744.2|8742.7|141
1701280800000|2023-11-29 18:00:00|8745.5|8744|8743.4|8741.9|8745.6|8744.1|8741.1|8739.6|183
1701281100000|2023-11-29 18:05:00|8743.5|8742|8744.9|8743.4|8745.8|8743.5|8742.9|8740.9|191
1701281400000|2023-11-29 18:10:00|8745|8743.5|8744.7|8743.2|8746|8744.5|8744.4|8742.9|107
1701281700000|2023-11-29 18:15:00|8744.8|8743.3|8747.1|8745.6|8747.5|8746|8743.9|8742.4|114
1701282000000|2023-11-29 18:20:00|8747.2|8745.7|8745.6|8744.1|8747.7|8746.1|8745.6|8744.1|108
1701282300000|2023-11-29 18:25:00|8745.5|8744|8741.4|8739|8746|8744.5|8741.3|8738.9|138
1701282600000|2023-11-29 18:30:00|8741.3|8738.9|8739.8|8738.3|8741.5|8739.1|8739.2|8737|223
1701282900000|2023-11-29 18:35:00|8739.7|8738.2|8738|8736.5|8740.1|8738.6|8737.5|8735.5|149
1701283200000|2023-11-29 18:40:00|8737.9|8736.4|8736.5|8735|8738|8736.5|8735.8|8734.3|122
1701283500000|2023-11-29 18:45:00|8736.8|8735.3|8735.7|8734.2|8737.2|8735.7|8734.2|8732.7|197
1701283800000|2023-11-29 18:50:00|8735.8|8734.3|8732.8|8731.3|8735.8|8734.3|8732.8|8730.8|136
1701284100000|2023-11-29 18:55:00|8732.9|8731.4|8733|8730.6|8733.2|8731.7|8731.5|8729.4|166
1701284400000|2023-11-29 19:00:00|8733.1|8730.7|8727.1|8725.6|8733.1|8731.2|8727|8725.5|140
1701284700000|2023-11-29 19:05:00|8727.2|8725.7|8724.6|8722.2|8727.2|8725.7|8724.4|8722|147
1701285000000|2023-11-29 19:10:00|8724.4|8722|8723.9|8722.4|8724.4|8722.6|8721.5|8719.1|290
1701285300000|2023-11-29 19:15:00|8724|8722.5|8726.4|8724.9|8727|8725.5|8724|8722.5|163
1701285600000|2023-11-29 19:20:00|8726.6|8725.1|8728.6|8727.1|8728.6|8727.1|8726.6|8725.1|166
1701285900000|2023-11-29 19:25:00|8728.7|8727.2|8733|8731.5|8733|8731.5|8728.2|8726.7|161
1701286200000|2023-11-29 19:30:00|8732.9|8731.4|8734.8|8733.3|8736|8733.6|8732.3|8730.4|146
1701286500000|2023-11-29 19:35:00|8734.9|8733.4|8733.8|8732.3|8736.7|8735.2|8733.7|8732.2|169
1701286800000|2023-11-29 19:40:00|8734|8732.5|8733.8|8732.3|8735.1|8733.1|8732.3|8730.8|161
1701287100000|2023-11-29 19:45:00|8733.9|8732.4|8731.9|8730.4|8734.2|8732.7|8731|8729.5|126
1701287400000|2023-11-29 19:50:00|8732.3|8730.8|8733|8731.5|8734|8732.5|8731.5|8730|127
1701287700000|2023-11-29 19:55:00|8732.9|8731.4|8730|8728.5|8733|8731.5|8729.9|8728.4|143
1701288000000|2023-11-29 20:00:00|8730.1|8728.6|8733.7|8731.3|8733.9|8731.5|8729.8|8728.1|182
1701288300000|2023-11-29 20:05:00|8733.6|8731.2|8734.3|8731.9|8735.6|8733.2|8733.5|8731.1|163
1701288600000|2023-11-29 20:10:00|8734.2|8731.8|8734.1|8731.7|8734.7|8732.3|8733.5|8731.1|111
1701288900000|2023-11-29 20:15:00|8734|8731.6|8736.2|8733.8|8737.1|8734.7|8733.6|8731.4|127
1701289200000|2023-11-29 20:20:00|8736.1|8733.7|8738.3|8735.9|8738.4|8736.2|8735.6|8733.2|128
1701289500000|2023-11-29 20:25:00|8738.2|8735.8|8741.3|8738.9|8741.3|8738.9|8738.2|8735.8|141
1701289800000|2023-11-29 20:30:00|8741.2|8738.8|8740|8737.6|8741.3|8738.9|8739.3|8736.9|106
1701290100000|2023-11-29 20:35:00|8740.1|8737.7|8740.6|8738.2|8741.6|8739.2|8739.9|8737.5|126
1701290400000|2023-11-29 20:40:00|8740.5|8738.1|8740.2|8737.8|8741.3|8738.9|8739.8|8737.7|86
1701290700000|2023-11-29 20:45:00|8740.1|8737.7|8742|8739.6|8742.1|8739.7|8738.6|8736.6|109
1701291000000|2023-11-29 20:50:00|8741.2|8738.8|8742.6|8740.2|8743.4|8741|8740.7|8738.8|143
1701291300000|2023-11-29 20:55:00|8742.5|8740.1|8740.2|8738.7|8742.6|8740.9|8740.2|8738.7|160
1701291600000|2023-11-29 21:00:00|8740|8738.5|8738.8|8736.4|8740.1|8738.6|8738.2|8736.4|94
1701291900000|2023-11-29 21:05:00|8738.3|8736.8|8739.6|8737.2|8739.7|8738|8737.7|8736.2|52
1701292200000|2023-11-29 21:10:00|8739.5|8737.1|8738.7|8736.3|8739.6|8737.6|8738.4|8736|36
1701292500000|2023-11-29 21:15:00|8738.4|8736|8737.6|8736.1|8738.4|8736.1|8736.9|8734.9|44
1701292800000|2023-11-29 21:20:00|8737.5|8736|8736.4|8734|8737.5|8736|8736|8733.9|33
1701293100000|2023-11-29 21:25:00|8736.3|8733.9|8736.9|8734.5|8737.2|8734.8|8736.2|8733.8|56
1701293400000|2023-11-29 21:30:00|8736.8|8734.4|8737.4|8735|8738.1|8735.7|8736.7|8734.3|79
1701293700000|2023-11-29 21:35:00|8737.3|8734.9|8736.9|8734.5|8737.6|8735.2|8736.6|8734.2|83
1701294000000|2023-11-29 21:40:00|8737|8734.6|8738.7|8736.3|8738.7|8736.3|8737|8734.6|103
1701294300000|2023-11-29 21:45:00|8738.6|8736.2|8738.9|8736.5|8739.1|8736.7|8738.5|8736.1|40
1701294600000|2023-11-29 21:50:00|8738.8|8736.4|8738.9|8736.5|8739.4|8737|8738.4|8736.3|59
1701294900000|2023-11-29 21:55:00|8739.8|8735.9|8742.1|8736.9|8742.4|8737.5|8739.7|8735.8|97
1701295200000|2023-11-29 22:00:00|8750.4|8743.9|8748.4|8741.9|8751.7|8745.2|8746.4|8739.9|404
1701295500000|2023-11-29 22:05:00|8747.6|8741.1|8744.4|8737.9|8747.8|8741.3|8744.4|8737.9|18
1701295800000|2023-11-29 22:10:00|8744.5|8738|8744.3|8737.8|8745|8738.5|8744.3|8737.8|16
1701296100000|2023-11-29 22:15:00|8749.8|8743.3|8747.2|8740.7|8749.9|8743.4|8743.4|8736.9|63
1701296400000|2023-11-29 22:20:00|8747.1|8740.6|8740.9|8734.4|8747.1|8740.6|8740.5|8734|141
1701296700000|2023-11-29 22:25:00|8741.3|8734.8|8740.4|8733.9|8743.5|8737|8739.7|8733.2|156
1701297000000|2023-11-29 22:30:00|8740.5|8734|8740.7|8734.2|8741.6|8735.1|8740.4|8733.9|168
1701297300000|2023-11-29 22:35:00|8740.8|8734.3|8741.4|8734.9|8741.5|8735|8740.4|8733.9|169
1701297600000|2023-11-29 22:40:00|8741.2|8734.7|8742.3|8735.8|8745.8|8739.3|8740.6|8734.1|90
1701297900000|2023-11-29 22:45:00|8742.5|8736|8742.8|8736.3|8743.2|8736.7|8741.8|8735.3|56
1701298200000|2023-11-29 22:50:00|8742.9|8736.4|8739.7|8733.2|8743|8736.5|8738.7|8732.2|71
1701298500000|2023-11-29 22:55:00|8739.8|8733.3|8737.7|8731.2|8739.9|8733.4|8735.5|8729|243
1701298800000|2023-11-29 23:00:00|8737.9|8731.4|8737.2|8733.3|8738.4|8734.5|8736.6|8730.3|159
1701299100000|2023-11-29 23:05:00|8736.4|8734|8736.6|8734.2|8736.6|8734.2|8736.3|8733.9|23
1701299400000|2023-11-29 23:10:00|8736.4|8734|8736.1|8733.7|8736.4|8734|8734.4|8732|98
1701299700000|2023-11-29 23:15:00|8736|8733.6|8736.5|8734.1|8736.6|8734.2|8735.5|8733.1|64
1701300000000|2023-11-29 23:20:00|8736.4|8734|8734.6|8732.2|8736.5|8734.1|8734.3|8731.9|67
1701300300000|2023-11-29 23:25:00|8734.8|8732.4|8735.6|8733.2|8735.6|8733.2|8734.7|8732.3|35
1701300600000|2023-11-29 23:30:00|8735.7|8733.3|8734.7|8732.3|8735.7|8733.3|8734.6|8732.2|62
1701300900000|2023-11-29 23:35:00|8734.6|8732.2|8735|8732.6|8735.5|8733.1|8734.6|8732.2|48
1701301200000|2023-11-29 23:40:00|8735.1|8732.7|8735.2|8732.8|8735.3|8732.9|8734.8|8732.4|50
1701301500000|2023-11-29 23:45:00|8735.3|8732.9|8734.7|8732.3|8735.4|8733|8734.3|8731.9|184
1701301800000|2023-11-29 23:50:00|8734.8|8732.4|8735|8732.6|8735.1|8732.7|8734.8|8732.4|11
1701302100000|2023-11-29 23:55:00|8735.1|8732.7|8735|8732.6|8735.1|8732.7|8734.8|8732.4|16
1701302400000|2023-11-30 00:00:00|8735.1|8732.7|8736.3|8733.9|8737.4|8735|8735|8732.6|88
1701302700000|2023-11-30 00:05:00|8736.4|8734|8736.8|8734.4|8737.6|8735.2|8736.1|8734|62
1701303000000|2023-11-30 00:10:00|8736.9|8734.5|8735|8732.6|8736.9|8734.5|8734.9|8732.5|100
1701303300000|2023-11-30 00:15:00|8734.9|8732.5|8732.8|8731.3|8735|8733|8732.8|8731.2|79
1701303600000|2023-11-30 00:20:00|8733|8731.5|8733.6|8731.2|8733.8|8731.8|8732.9|8730.9|36
1701303900000|2023-11-30 00:25:00|8733.5|8731.1|8732.7|8731.2|8733.7|8731.7|8732.7|8730.7|30
1701304200000|2023-11-30 00:30:00|8732.6|8731.1|8731.4|8729|8733.5|8731.6|8731.1|8728.7|61
1701304500000|2023-11-30 00:35:00|8731.3|8728.9|8730.3|8728.8|8731.5|8729.4|8730.3|8728.4|62
1701304800000|2023-11-30 00:40:00|8730.6|8729.1|8730.5|8728.1|8731|8729.3|8729.2|8727.1|80
1701305100000|2023-11-30 00:45:00|8730.4|8728|8728.2|8726.7|8730.5|8728.4|8727.5|8726|86
1701305400000|2023-11-30 00:50:00|8728|8726.5|8723.5|8721.1|8728.1|8726.6|8723.1|8720.7|132
1701305700000|2023-11-30 00:55:00|8723.6|8721.2|8723.3|8721.8|8723.7|8721.9|8722.1|8720.1|131
1701306000000|2023-11-30 01:00:00|8723.2|8721.7|8725.1|8722.7|8726.8|8724.5|8723.2|8721.3|140
1701306300000|2023-11-30 01:05:00|8725.2|8722.8|8725.8|8723.4|8726.5|8724.3|8724.1|8721.7|107
1701306600000|2023-11-30 01:10:00|8725.9|8723.5|8725.9|8723.5|8726.5|8724.1|8724.5|8722.1|73
1701306900000|2023-11-30 01:15:00|8726|8723.6|8726|8724.5|8728.2|8725.8|8725.6|8723.2|107
1701307200000|2023-11-30 01:20:00|8725.9|8724.4|8724|8722.5|8726.2|8724.7|8723.6|8722.1|145
1701307500000|2023-11-30 01:25:00|8724.1|8722.6|8727.4|8725|8727.6|8725.3|8724|8722.5|128
1701307800000|2023-11-30 01:30:00|8727.2|8724.8|8728.2|8725.8|8729.8|8727.4|8726.2|8724.5|245
1701308100000|2023-11-30 01:35:00|8728.4|8726|8728.2|8725.8|8730.2|8727.8|8727.3|8724.9|207
1701308400000|2023-11-30 01:40:00|8728.1|8725.7|8726.2|8724.7|8728.4|8726|8726.1|8723.8|115
1701308700000|2023-11-30 01:45:00|8726.1|8724.6|8727.5|8725.1|8727.5|8725.3|8725.8|8723.6|135
1701309000000|2023-11-30 01:50:00|8727.6|8725.2|8730.4|8728|8730.8|8728.7|8726.9|8724.5|152
1701309300000|2023-11-30 01:55:00|8730.5|8728.1|8731.8|8730.3|8732.3|8730.8|8730.4|8728|136
1701309600000|2023-11-30 02:00:00|8732|8730.5|8729.6|8727.2|8733.2|8731.4|8729|8726.6|172
1701309900000|2023-11-30 02:05:00|8729.7|8727.3|8729.9|8727.5|8730.3|8727.9|8729|8726.6|97
1701310200000|2023-11-30 02:10:00|8729.7|8727.3|8728.1|8726.6|8729.9|8727.9|8728|8726.1|114
1701310500000|2023-11-30 02:15:00|8728.2|8726.7|8728.5|8726.1|8728.9|8727|8728.1|8725.7|95
1701310800000|2023-11-30 02:20:00|8728.6|8726.2|8726.2|8723.8|8728.9|8726.5|8726.2|8723.8|106
1701311100000|2023-11-30 02:25:00|8726.1|8723.7|8726.1|8723.7|8726.7|8724.3|8725.4|8723|121
1701311400000|2023-11-30 02:30:00|8726|8723.6|8725.5|8723.1|8726.6|8724.6|8725.1|8722.8|163
1701311700000|2023-11-30 02:35:00|8725.6|8723.2|8725.4|8723.9|8726.2|8723.9|8724.7|8722.4|98
1701312000000|2023-11-30 02:40:00|8725.8|8723.4|8726.1|8723.7|8726.8|8724.4|8725.3|8722.9|131
1701312300000|2023-11-30 02:45:00|8726|8723.6|8720.8|8718.4|8726.4|8724|8720.4|8718|184
1701312600000|2023-11-30 02:50:00|8721|8718.6|8720.8|8718.4|8721.9|8719.5|8719.4|8717.1|180
1701312900000|2023-11-30 02:55:00|8720.7|8718.3|8720.4|8718|8721.8|8719.4|8719.7|8717.3|176
1701313200000|2023-11-30 03:00:00|8720.5|8718.1|8720.1|8717.7|8720.5|8719|8718.3|8715.9|98
1701313500000|2023-11-30 03:05:00|8720.2|8717.8|8722.5|8721|8722.5|8721|8720.1|8717.7|87
1701313800000|2023-11-30 03:10:00|8722.1|8720.6|8722.9|8721.4|8723.7|8721.7|8721.7|8719.6|125
1701314100000|2023-11-30 03:15:00|8722.8|8721.3|8724.9|8722.5|8725|8722.6|8722.8|8721.3|108
1701314400000|2023-11-30 03:20:00|8724.6|8722.2|8724.6|8722.2|8725|8722.6|8724.5|8722.1|87
1701314700000|2023-11-30 03:25:00|8724.5|8722.1|8726.1|8723.7|8726.3|8723.9|8723.9|8722|67
1701315000000|2023-11-30 03:30:00|8726.2|8723.8|8726.9|8725.4|8727.5|8725.5|8725.4|8723.3|62
1701315300000|2023-11-30 03:35:00|8726.8|8725.3|8726.1|8724.6|8726.9|8725.4|8726.1|8724.6|61
1701315600000|2023-11-30 03:40:00|8726.5|8725|8726|8723.6|8726.8|8725|8725.9|8723.6|72
1701315900000|2023-11-30 03:45:00|8726.1|8723.7|8726.6|8725.1|8726.9|8725.2|8725.9|8723.6|68
1701316200000|2023-11-30 03:50:00|8726.9|8725.4|8727|8725.5|8727|8725.5|8726.2|8724.7|59
1701316500000|2023-11-30 03:55:00|8726.9|8725.4|8726.4|8724.9|8727.1|8725.6|8726.2|8724.7|28
1701316800000|2023-11-30 04:00:00|8726.5|8725|8726.1|8724.6|8727.1|8725.6|8725.7|8724.2|75
1701317100000|2023-11-30 04:05:00|8726.2|8724.7|8725.7|8724.2|8726.3|8724.8|8725.6|8724.1|59
1701317400000|2023-11-30 04:10:00|8725.8|8724.3|8726.9|8724.5|8727|8725.2|8725.8|8724.3|59
1701317700000|2023-11-30 04:15:00|8726.8|8724.4|8727.5|8725.1|8727.6|8725.3|8726.6|8724.2|93
1701318000000|2023-11-30 04:20:00|8727.6|8725.2|8726.7|8725.2|8727.6|8725.6|8726.5|8724.2|89
1701318300000|2023-11-30 04:25:00|8726.6|8725.1|8728.7|8727.2|8730.9|8728.8|8726.6|8725.1|136
1701318600000|2023-11-30 04:30:00|8729.4|8727|8729.8|8727.4|8730.5|8729|8728.8|8726.8|166
1701318900000|2023-11-30 04:35:00|8729.7|8727.3|8729.6|8727.2|8729.9|8728.2|8729.1|8727|72
1701319200000|2023-11-30 04:40:00|8729.5|8727.1|8730.4|8728|8730.9|8728.5|8729.2|8726.8|127
1701319500000|2023-11-30 04:45:00|8730.5|8728.1|8730.8|8728.4|8730.8|8729.1|8729.9|8727.7|54
1701319800000|2023-11-30 04:50:00|8730.7|8728.3|8729|8727.5|8730.7|8728.3|8728.9|8727.1|81
1701320100000|2023-11-30 04:55:00|8729.1|8727.6|8730|8728.5|8730.3|8728.6|8729.1|8727.6|36
1701320400000|2023-11-30 05:00:00|8729.9|8728.4|8729.1|8726.7|8730.6|8729|8728.2|8725.8|97
1701320700000|2023-11-30 05:05:00|8729.2|8726.8|8728.9|8726.5|8729.2|8726.8|8728.1|8725.7|124
1701321000000|2023-11-30 05:10:00|8729|8726.6|8728.4|8726|8729.7|8727.3|8727.5|8725.7|93
1701321300000|2023-11-30 05:15:00|8728.5|8726.1|8729.6|8728.1|8729.8|8728.3|8728.4|8726|71
1701321600000|2023-11-30 05:20:00|8729.5|8728|8732.7|8731.2|8732.8|8731.3|8729.2|8727.7|78
1701321900000|2023-11-30 05:25:00|8732.9|8731.4|8733.4|8731.9|8734.3|8732.5|8732.7|8731.2|142
1701322200000|2023-11-30 05:30:00|8733.5|8732|8734.4|8732.9|8734.4|8732.9|8733.5|8732|66
1701322500000|2023-11-30 05:35:00|8734.5|8733|8734.3|8731.9|8734.9|8733.4|8733.9|8731.9|66
1701322800000|2023-11-30 05:40:00|8734.4|8732|8735.1|8733.6|8735.4|8733.6|8734.2|8731.8|113
1701323100000|2023-11-30 05:45:00|8735.8|8733.4|8734.2|8732.7|8735.9|8734|8732.9|8731.4|84
1701323400000|2023-11-30 05:50:00|8734.1|8732.6|8733.4|8731|8734.1|8732.6|8733.2|8730.8|159
1701323700000|2023-11-30 05:55:00|8733.3|8730.9|8731|8729.5|8733.4|8731|8730.6|8728.4|162
1701324000000|2023-11-30 06:00:00|8731.1|8729.6|8731.1|8728.7|8732.1|8730.5|8730.5|8728.6|103
1701324300000|2023-11-30 06:05:00|8731|8728.6|8729.4|8727.9|8731|8728.6|8728.8|8727.2|96
1701324600000|2023-11-30 06:10:00|8729.3|8727.8|8729.5|8727.1|8730.3|8728.8|8729.3|8727.1|102
1701324900000|2023-11-30 06:15:00|8729.4|8727|8730|8728.5|8730.3|8728.8|8728.2|8726.5|86
1701325200000|2023-11-30 06:20:00|8730.1|8728.6|8729.8|8728.3|8730.5|8729|8729.3|8727.8|61
1701325500000|2023-11-30 06:25:00|8729.7|8728.2|8727.4|8725.9|8730.7|8728.7|8727.3|8725.8|102
1701325800000|2023-11-30 06:30:00|8727.3|8725.8|8726.5|8724.1|8727.6|8726.1|8724.5|8722.8|129
1701326100000|2023-11-30 06:35:00|8726.4|8724|8724.3|8721.9|8726.4|8724|8723.9|8721.7|131
1701326400000|2023-11-30 06:40:00|8724|8721.6|8723.9|8721.5|8724|8721.6|8722.4|8720|104
1701326700000|2023-11-30 06:45:00|8723.8|8721.4|8724.6|8722.2|8724.8|8722.5|8722.7|8720.7|135
1701327000000|2023-11-30 06:50:00|8724.7|8722.3|8725.9|8723.5|8726|8723.6|8724.6|8722.2|98
1701327300000|2023-11-30 06:55:00|8725.8|8723.4|8725|8722.6|8726.7|8724.3|8724.7|8722.3|102
1701327600000|2023-11-30 07:00:00|8724.9|8722.5|8722.5|8721|8725.3|8722.9|8721.5|8719.2|236
1701327900000|2023-11-30 07:05:00|8722.4|8720.9|8728.1|8725.7|8728.1|8725.7|8720.1|8718|258
1701328200000|2023-11-30 07:10:00|8728|8725.6|8728.6|8726.2|8729.3|8726.9|8727|8725.3|264
1701328500000|2023-11-30 07:15:00|8728.7|8726.3|8729|8727.5|8731.3|8729.2|8728.3|8725.9|177
1701328800000|2023-11-30 07:20:00|8728.9|8727.4|8728.5|8727|8731.8|8729.4|8727.7|8725.7|190
1701329100000|2023-11-30 07:25:00|8728.9|8726.5|8729.6|8727.2|8729.8|8727.4|8726.8|8724.4|175
1701329400000|2023-11-30 07:30:00|8729.5|8727.1|8732.5|8730.1|8733.3|8730.9|8729.5|8727.1|295
1701329700000|2023-11-30 07:35:00|8732.4|8730|8732.6|8730.2|8733.5|8731.1|8730.8|8729.2|239
1701330000000|2023-11-30 07:40:00|8732.7|8730.3|8737.9|8735.5|8738.1|8735.7|8732.4|8730.3|300
1701330300000|2023-11-30 07:45:00|8738|8735.6|8737.9|8735.5|8741.5|8739.1|8737|8734.6|557
1701330600000|2023-11-30 07:50:00|8737.8|8735.4|8736.1|8733.7|8738.7|8736.3|8735.9|8733.6|304
1701330900000|2023-11-30 07:55:00|8736.2|8733.8|8730.8|8728.4|8736.5|8734.8|8730.8|8728.4|281
1701331200000|2023-11-30 08:00:00|8730.9|8728.5|8727.4|8725.9|8730.9|8728.5|8725.6|8723.2|352
1701331500000|2023-11-30 08:05:00|8727.5|8726|8728.1|8725.7|8728.3|8726.6|8722.4|8720.3|349
1701331800000|2023-11-30 08:10:00|8728|8725.6|8729.2|8727.7|8732|8729.6|8725.7|8723.8|335
1701332100000|2023-11-30 08:15:00|8729.3|8727.8|8729.6|8727.2|8729.8|8728.3|8726|8724.5|325
1701332400000|2023-11-30 08:20:00|8729.8|8727.4|8734.4|8732.9|8734.6|8733.1|8728.7|8727.2|287
1701332700000|2023-11-30 08:25:00|8734.5|8733|8731.7|8729.3|8736.1|8733.9|8731.2|8729.2|273
1701333000000|2023-11-30 08:30:00|8731.9|8729.5|8737.7|8735.3|8739|8736.6|8731.9|8729.5|308
1701333300000|2023-11-30 08:35:00|8737.8|8735.4|8744.5|8742.1|8744.5|8742.1|8737.2|8734.8|293
1701333600000|2023-11-30 08:40:00|8744.6|8742.2|8744.9|8742.5|8747.8|8745.4|8744.1|8741.9|300
1701333900000|2023-11-30 08:45:00|8744.8|8742.4|8750.2|8747.8|8750.4|8748|8744.5|8742.3|248
1701334200000|2023-11-30 08:50:00|8750.3|8747.9|8749.5|8748|8755|8753.5|8748|8746.5|326
1701334500000|2023-11-30 08:55:00|8749.6|8748.1|8746.4|8744.9|8751.2|8749.6|8746.1|8743.7|305
1701334800000|2023-11-30 09:00:00|8746.9|8745.4|8751.6|8750.1|8752.3|8750.8|8744.4|8742|373
1701335100000|2023-11-30 09:05:00|8751.5|8750|8753.7|8751.3|8753.8|8751.4|8748.4|8746.9|262
1701335400000|2023-11-30 09:10:00|8753.8|8751.4|8750|8748.5|8756.1|8754.6|8749.7|8747.8|339
1701335700000|2023-11-30 09:15:00|8750.2|8748.7|8749.1|8747.6|8750.7|8749.2|8748|8745.9|284
1701336000000|2023-11-30 09:20:00|8749.2|8747.7|8747.5|8745.1|8749.5|8748|8745.9|8744.2|339
1701336300000|2023-11-30 09:25:00|8747.4|8745|8747|8744.6|8749.1|8746.7|8745.4|8743|340
1701336600000|2023-11-30 09:30:00|8746.8|8744.4|8748.4|8746.9|8748.4|8746.9|8744.5|8743|266
1701336900000|2023-11-30 09:35:00|8748.6|8747.1|8751.9|8749.5|8752|8749.6|8747.5|8746|288
1701337200000|2023-11-30 09:40:00|8751.8|8749.4|8745.4|8743.9|8752.4|8750|8745.4|8743.9|331
1701337500000|2023-11-30 09:45:00|8745.5|8744|8750|8748.5|8750.4|8748.9|8743.6|8741.4|314
1701337800000|2023-11-30 09:50:00|8750.3|8748.8|8750|8748.5|8754.4|8752.9|8749.8|8748.3|350
1701338100000|2023-11-30 09:55:00|8750.2|8748.7|8749.3|8746.9|8750.5|8749|8748.3|8745.9|236
1701338400000|2023-11-30 10:00:00|8749.2|8746.8|8749|8747.5|8749.9|8748.4|8747.9|8745.5|266
1701338700000|2023-11-30 10:05:00|8748.8|8747.3|8749.2|8747.7|8750.5|8749|8748.2|8746.7|210
1701339000000|2023-11-30 10:10:00|8749.3|8747.8|8749.8|8748.3|8750.6|8749.1|8747.5|8746|269
1701339300000|2023-11-30 10:15:00|8749.7|8748.2|8754.6|8753.1|8755|8753.5|8749.2|8747.7|279
1701339600000|2023-11-30 10:20:00|8754.5|8753|8753.6|8752.1|8754.6|8753.1|8752|8750.5|192
1701339900000|2023-11-30 10:25:00|8753.7|8752.2|8757.1|8755.6|8759.9|8758.4|8753.6|8752.1|252
1701340200000|2023-11-30 10:30:00|8757.2|8755.7|8753.4|8751|8757.9|8756.4|8752.4|8750|216
1701340500000|2023-11-30 10:35:00|8753|8751.5|8752.7|8751.2|8756.2|8754.7|8752.6|8751.1|206
1701340800000|2023-11-30 10:40:00|8753|8751.5|8754.5|8753|8754.7|8753.2|8751.3|8749.8|164
1701341100000|2023-11-30 10:45:00|8754.4|8752.9|8752.4|8750.9|8754.5|8753|8752|8750.5|100
1701341400000|2023-11-30 10:50:00|8752.6|8751.1|8755.1|8753.6|8756.5|8754.9|8752.5|8751|148
1701341700000|2023-11-30 10:55:00|8755.2|8753.7|8753.4|8751|8756.7|8755.1|8753|8750.6|216
1701342000000|2023-11-30 11:00:00|8753.6|8751.2|8753.8|8751.4|8756.3|8753.9|8752.8|8750.4|211
1701342300000|2023-11-30 11:05:00|8753.5|8751.1|8758.8|8756.4|8759.6|8757.2|8753|8750.6|239
1701342600000|2023-11-30 11:10:00|8758.7|8756.3|8752.3|8750.8|8761|8759.3|8752.1|8750.6|286
1701342900000|2023-11-30 11:15:00|8752.4|8750.9|8759.2|8756.8|8760.5|8758.1|8750|8748.2|288
1701343200000|2023-11-30 11:20:00|8759.1|8756.7|8761.8|8759.4|8762.2|8759.8|8758.2|8755.8|182
1701343500000|2023-11-30 11:25:00|8762.1|8759.7|8759.6|8757.2|8762.7|8760.3|8759.2|8757|221
1701343800000|2023-11-30 11:30:00|8759.7|8757.3|8761.1|8758.7|8762.2|8759.8|8759.2|8757.2|196
1701344100000|2023-11-30 11:35:00|8760.6|8759.1|8758.8|8757.3|8762.2|8759.8|8758.7|8756.8|171
1701344400000|2023-11-30 11:40:00|8758.9|8757.4|8755.9|8753.5|8759.2|8757.4|8755.7|8753.3|174
1701344700000|2023-11-30 11:45:00|8756|8753.6|8756.4|8754|8756.5|8754.9|8754.9|8752.7|209
1701345000000|2023-11-30 11:50:00|8756.3|8753.9|8757.5|8755.1|8758.5|8756.1|8755.4|8753|143
1701345300000|2023-11-30 11:55:00|8757.4|8755|8753.6|8752.1|8758.6|8756.5|8753.6|8752.1|234
1701345600000|2023-11-30 12:00:00|8753.5|8752|8752.4|8750.9|8754.5|8752.7|8751.4|8749|208
1701345900000|2023-11-30 12:05:00|8752.3|8750.8|8754.9|8753.4|8755.7|8754.2|8750.3|8747.9|154
1701346200000|2023-11-30 12:10:00|8754.8|8753.3|8756.1|8754.6|8758.1|8756.6|8754.5|8753|173
1701346500000|2023-11-30 12:15:00|8755.4|8753.9|8755.1|8753.6|8755.7|8753.9|8752.8|8751|198
1701346800000|2023-11-30 12:20:00|8755|8753.5|8754.6|8752.2|8756.7|8755.2|8753.8|8751.4|158
1701347100000|2023-11-30 12:25:00|8754.5|8752.1|8755.3|8753.8|8756.1|8754.5|8754|8752.1|249
1701347400000|2023-11-30 12:30:00|8755|8753.5|8754.6|8753.1|8755.8|8754.3|8753.5|8752|211
1701347700000|2023-11-30 12:35:00|8754.8|8753.3|8752.6|8751.1|8754.8|8753.3|8752|8750.5|219
1701348000000|2023-11-30 12:40:00|8752.5|8751|8752.7|8751.2|8754.1|8752.6|8751.5|8750|214
1701348300000|2023-11-30 12:45:00|8752.9|8751.4|8753.4|8751.9|8754.6|8753.1|8751.8|8750.3|156
1701348600000|2023-11-30 12:50:00|8753.5|8752|8752.3|8750.8|8753.5|8752|8750.6|8749.1|158
1701348900000|2023-11-30 12:55:00|8752.5|8751|8754.2|8752.7|8754.8|8753.3|8751.7|8750.2|186
1701349200000|2023-11-30 13:00:00|8753.9|8752.4|8753.2|8751.7|8755|8753.4|8750.6|8749.1|238
1701349500000|2023-11-30 13:05:00|8753.1|8751.6|8748.2|8746.7|8753.2|8751.7|8747.6|8745.4|245
1701349800000|2023-11-30 13:10:00|8748.1|8746.6|8744.6|8743.1|8748.4|8746.9|8744|8742.5|221
1701350100000|2023-11-30 13:15:00|8744.7|8743.2|8743.6|8742.1|8746.4|8744.9|8743.5|8742|280
1701350400000|2023-11-30 13:20:00|8743.5|8742|8743.3|8741.8|8744.6|8743.1|8741.1|8739.6|222
1701350700000|2023-11-30 13:25:00|8742.1|8740.6|8739.6|8734.6|8743.3|8741.8|8739.6|8734.6|188
1701351000000|2023-11-30 13:30:00|8740|8735|8747.1|8744.7|8750.1|8747.7|8733.7|8731.2|1195
1701351300000|2023-11-30 13:35:00|8747.2|8744.8|8743.2|8741.7|8750|8748.5|8743.2|8741.7|708
1701351600000|2023-11-30 13:40:00|8743.1|8741.6|8752.2|8749.8|8752.5|8750.8|8743.1|8741.6|525
1701351900000|2023-11-30 13:45:00|8752.3|8749.9|8754.4|8752|8754.4|8752.6|8747.2|8744.8|552
1701352200000|2023-11-30 13:50:00|8754.5|8752.1|8755.1|8753.6|8757|8755.2|8749.3|8747.8|549
1701352500000|2023-11-30 13:55:00|8755.2|8753.7|8754|8751.6|8755.9|8754.4|8749.9|8748.4|630
1701352800000|2023-11-30 14:00:00|8753.9|8751.5|8755.3|8753.8|8761.2|8759|8753.8|8751.4|903
1701353100000|2023-11-30 14:05:00|8755.5|8754|8750.7|8748.3|8755.9|8754.4|8749.4|8747.8|578
1701353400000|2023-11-30 14:10:00|8750.8|8748.4|8748.4|8746.9|8751.6|8749.7|8745.8|8744.3|589
1701353700000|2023-11-30 14:15:00|8748.3|8746.8|8751.6|8750.1|8753.6|8752.1|8745.6|8744.1|544
1701354000000|2023-11-30 14:20:00|8751.4|8749.9|8749.4|8747|8751.5|8750|8745.4|8743.5|447
1701354300000|2023-11-30 14:25:00|8749.5|8747.1|8751.4|8749.9|8754.1|8752.1|8747.9|8746.3|466
1701354600000|2023-11-30 14:30:00|8751.5|8750|8760.5|8759|8762.1|8760.5|8750.9|8749.4|578
1701354900000|2023-11-30 14:35:00|8760.6|8759.1|8763|8761.5|8763.7|8762.2|8756.9|8755.4|467
1701355200000|2023-11-30 14:40:00|8763.1|8761.6|8762.7|8760.3|8770.2|8766.6|8758.9|8757.4|589
1701355500000|2023-11-30 14:45:00|8762.6|8760.2|8767.3|8764.9|8772.3|8769.9|8762.5|8760.1|651
1701355800000|2023-11-30 14:50:00|8767.2|8764.8|8758.3|8756.8|8767.2|8764.8|8758|8755.6|641
1701356100000|2023-11-30 14:55:00|8758.2|8756.7|8757|8754.6|8759.1|8757.6|8754.5|8752.4|610
1701356400000|2023-11-30 15:00:00|8756.9|8754.5|8749.3|8747.8|8757.6|8756.1|8748.2|8746.7|739
1701356700000|2023-11-30 15:05:00|8749.8|8747.4|8751.7|8750.2|8752.1|8750.2|8747.3|8744.9|565
1701357000000|2023-11-30 15:10:00|8751.6|8750.1|8745.8|8744.3|8752.9|8751.4|8745.1|8743.6|558
1701357300000|2023-11-30 15:15:00|8745.7|8744.2|8745.2|8743.7|8748.8|8747.3|8742.6|8741.1|508
1701357600000|2023-11-30 15:20:00|8744.9|8743.4|8741.2|8739.7|8748.7|8747.2|8739.9|8738.4|489
1701357900000|2023-11-30 15:25:00|8741.1|8739.6|8747.7|8745.3|8750.5|8748.9|8740.4|8738.9|442
1701358200000|2023-11-30 15:30:00|8747.6|8745.2|8738.9|8736.5|8747.7|8745.3|8737.4|8735.3|690
1701358500000|2023-11-30 15:35:00|8738.7|8736.3|8741.9|8739.5|8743|8741.2|8731.5|8729.3|628
1701358800000|2023-11-30 15:40:00|8741.4|8739.9|8729.1|8726.7|8741.8|8739.9|8728.3|8725.9|736
1701359100000|2023-11-30 15:45:00|8729|8726.6|8730.9|8728.5|8733.3|8730.9|8726.4|8724.1|680
1701359400000|2023-11-30 15:50:00|8730.6|8728.2|8722.4|8720|8732.3|8729.9|8721.1|8719.3|746
1701359700000|2023-11-30 15:55:00|8722.3|8719.9|8703.3|8700.9|8722.3|8719.9|8686.4|8684|1359
1701360000000|2023-11-30 16:00:00|8702.7|8700.3|8709.7|8707.3|8710.4|8708.3|8693.1|8690.7|1373
1701360300000|2023-11-30 16:05:00|8709.9|8707.5|8711.7|8709.3|8714.5|8713|8706.4|8704.8|732
1701360600000|2023-11-30 16:10:00|8711.8|8709.4|8704.6|8702.2|8713.2|8711.3|8702.7|8700.8|559
1701360900000|2023-11-30 16:15:00|8704.3|8701.9|8716.1|8714.6|8717.4|8715.9|8703|8700.6|546
1701361200000|2023-11-30 16:20:00|8716.3|8714.8|8722.2|8720.7|8722.8|8721.3|8715.4|8713|621
1701361500000|2023-11-30 16:25:00|8722.1|8720.6|8721.3|8719.8|8725.3|8723.8|8717.3|8715.8|512
1701361800000|2023-11-30 16:30:00|8721.4|8719.9|8721.9|8720.4|8725.6|8723.7|8719.7|8717.5|561
1701362100000|2023-11-30 16:35:00|8722|8720.5|8725.7|8723.3|8727.2|8725.5|8720.7|8719.2|409
1701362400000|2023-11-30 16:40:00|8725.6|8723.2|8726.1|8724.6|8727.1|8725.6|8724.1|8722|359
1701362700000|2023-11-30 16:45:00|8725.9|8724.4|8717.6|8715.2|8726.6|8725.1|8717.5|8715.1|249
1701363000000|2023-11-30 16:50:00|8717.7|8715.3|8721.2|8719.7|8722.3|8720.8|8715.4|8713.9|293
1701363300000|2023-11-30 16:55:00|8721.1|8719.6|8725.8|8724.3|8727.8|8726.3|8720.4|8718.9|357
1701363600000|2023-11-30 17:00:00|8725.7|8724.2|8727|8725.5|8727.8|8726.3|8724.6|8723.1|342
1701363900000|2023-11-30 17:05:00|8726.9|8725.4|8726.1|8724.6|8727.2|8725.7|8725.2|8723.7|223
1701364200000|2023-11-30 17:10:00|8726.2|8724.7|8731.1|8729.6|8733.5|8732|8726.1|8724.6|283
1701364500000|2023-11-30 17:15:00|8731|8729.5|8733.5|8732|8735.6|8734.1|8731|8729.5|239
1701364800000|2023-11-30 17:20:00|8733.6|8732.1|8738|8736.5|8738.7|8736.6|8733.2|8731.7|283
1701365100000|2023-11-30 17:25:00|8738.1|8736.6|8736.9|8735.4|8738.5|8736.8|8733.6|8732.1|188
1701365400000|2023-11-30 17:30:00|8737|8735.5|8746.4|8744|8746.4|8744.6|8735.8|8734.3|385
1701365700000|2023-11-30 17:35:00|8746.8|8744.4|8740|8738.5|8747.7|8746.2|8739.8|8738.3|299
1701366000000|2023-11-30 17:40:00|8739.8|8738.3|8739.2|8737.7|8740.8|8739.3|8738.4|8736.3|157
1701366300000|2023-11-30 17:45:00|8739.3|8737.8|8742.8|8741.3|8743.2|8741.7|8739.2|8737.7|167
1701366600000|2023-11-30 17:50:00|8742.7|8741.2|8744.9|8743.4|8745|8743.5|8742.5|8741|123
1701366900000|2023-11-30 17:55:00|8745|8743.5|8749.6|8748.1|8751|8749.5|8745|8743.5|207
1701367200000|2023-11-30 18:00:00|8749.5|8748|8745.1|8743.6|8749.6|8748.1|8743.8|8742.3|196
1701367500000|2023-11-30 18:05:00|8745.4|8743.9|8743.3|8741.8|8747.4|8745.9|8743|8741.5|176
1701367800000|2023-11-30 18:10:00|8743.4|8741.9|8742.8|8741.3|8744.1|8742.6|8741.6|8740.1|134
1701368100000|2023-11-30 18:15:00|8742.7|8741.2|8741.2|8739.7|8743|8741.5|8740.3|8738.8|151
1701368400000|2023-11-30 18:20:00|8741.3|8739.8|8743.9|8742.4|8744|8742.5|8741|8739.5|145
1701368700000|2023-11-30 18:25:00|8744|8742.5|8744.4|8742|8745.9|8744.4|8742.9|8741.4|175
1701369000000|2023-11-30 18:30:00|8744.7|8742.3|8746.1|8744.6|8747.5|8746|8743.6|8741.6|188
1701369300000|2023-11-30 18:35:00|8745.8|8744.3|8749.5|8747.1|8749.6|8747.4|8745.7|8744.2|155
1701369600000|2023-11-30 18:40:00|8749.6|8747.2|8752.9|8750.5|8752.9|8750.9|8748.7|8747.1|178
1701369900000|2023-11-30 18:45:00|8753|8750.6|8760.1|8758.6|8760.8|8758.8|8752.7|8750.6|264
1701370200000|2023-11-30 18:50:00|8760.5|8758.1|8760.6|8759.1|8765.2|8763.2|8758.7|8757.2|201
1701370500000|2023-11-30 18:55:00|8760.5|8759|8758.7|8757.2|8762.2|8760.2|8758.7|8757.2|228
1701370800000|2023-11-30 19:00:00|8758.6|8757.1|8758.8|8757.3|8759.8|8758.3|8754.4|8752.9|229
1701371100000|2023-11-30 19:05:00|8758.9|8757.4|8755.3|8753.8|8758.9|8757.4|8754.1|8752.6|147
1701371400000|2023-11-30 19:10:00|8755.4|8753.9|8756|8754.5|8757.2|8755.7|8755|8753.5|141
1701371700000|2023-11-30 19:15:00|8756.1|8754.6|8756.7|8755.2|8757.9|8756.4|8756.1|8754.6|117
1701372000000|2023-11-30 19:20:00|8756.6|8755.1|8756.5|8755|8757.8|8756.3|8755.3|8753.8|148
1701372300000|2023-11-30 19:25:00|8756.6|8755.1|8757|8755.5|8760.1|8758.6|8756.6|8755.1|213
1701372600000|2023-11-30 19:30:00|8757.1|8755.6|8756.2|8754.7|8757.5|8756|8755.2|8753.7|109
1701372900000|2023-11-30 19:35:00|8756.1|8754.6|8753|8751.5|8756.6|8755.1|8752.7|8751.2|171
1701373200000|2023-11-30 19:40:00|8753.1|8751.6|8750.6|8749.1|8753.6|8752.1|8750.5|8749|171
1701373500000|2023-11-30 19:45:00|8751|8749.5|8751.5|8750|8753.1|8751.6|8750.9|8749.4|120
1701373800000|2023-11-30 19:50:00|8751.7|8750.2|8752.2|8750.7|8752.9|8751.4|8749.7|8748.2|104
1701374100000|2023-11-30 19:55:00|8752.3|8750.8|8753.3|8751.8|8755.9|8754.4|8752.3|8750.8|248
1701374400000|2023-11-30 20:00:00|8753.4|8751.9|8754.7|8752.3|8754.7|8752.7|8752.2|8750.7|157
1701374700000|2023-11-30 20:05:00|8754.6|8753.1|8759.3|8756.9|8759.4|8757.2|8754.6|8753.1|172
1701375000000|2023-11-30 20:10:00|8759.2|8756.8|8760.8|8758.4|8761|8758.6|8758.1|8755.7|179
1701375300000|2023-11-30 20:15:00|8760.9|8758.5|8762.9|8761.4|8763.5|8762|8760.4|8758.4|212
1701375600000|2023-11-30 20:20:00|8763|8761.5|8763.7|8762.2|8764.2|8762.7|8762.5|8760.3|171
1701375900000|2023-11-30 20:25:00|8763.8|8762.3|8765.6|8763.2|8766.5|8764.6|8763.7|8762.1|136
1701376200000|2023-11-30 20:30:00|8765.5|8763.1|8763.8|8762.3|8765.7|8764.2|8763.6|8762.1|123
1701376500000|2023-11-30 20:35:00|8763.9|8762.4|8765|8763.5|8765.4|8763.9|8762.3|8760.8|137
1701376800000|2023-11-30 20:40:00|8765.1|8763.6|8765.6|8764.1|8765.9|8764.4|8765.1|8763.6|105
1701377100000|2023-11-30 20:45:00|8765.7|8764.2|8764.9|8763.4|8766.3|8764.8|8764.5|8763|123
1701377400000|2023-11-30 20:50:00|8764.8|8763.3|8761.1|8759.6|8765.8|8764.3|8760.6|8759.1|152
1701377700000|2023-11-30 20:55:00|8761|8759.5|8756.2|8754.7|8761.2|8759.7|8755.6|8754.1|305
1701378000000|2023-11-30 21:00:00|8756.7|8755.2|8754.5|8753|8757.4|8755.5|8754|8752.5|130
1701378300000|2023-11-30 21:05:00|8754.4|8752.9|8753.3|8751.8|8756.2|8754.7|8753.3|8751.8|55
1701378600000|2023-11-30 21:10:00|8753|8751.5|8753.6|8752.1|8753.9|8752.4|8752|8750.5|98
1701378900000|2023-11-30 21:15:00|8753.7|8752.2|8752|8750.5|8753.7|8752.2|8751.9|8750.4|63
1701379200000|2023-11-30 21:20:00|8752.1|8750.6|8752.6|8751.1|8753.8|8752.3|8751.9|8750.4|62
1701379500000|2023-11-30 21:25:00|8752.9|8751.4|8754.4|8752.9|8754.7|8753.2|8752.6|8751.1|65
1701379800000|2023-11-30 21:30:00|8754.5|8753|8753.5|8751.1|8754.6|8753.1|8753.2|8751|70
1701380100000|2023-11-30 21:35:00|8753.6|8751.2|8754.4|8752.9|8754.5|8753|8753.1|8751.1|84
1701380400000|2023-11-30 21:40:00|8754.3|8752.8|8754|8751.6|8754.7|8753|8754|8751.6|52
1701380700000|2023-11-30 21:45:00|8754.2|8751.8|8753.8|8751.4|8754.5|8752.1|8753.5|8751.1|60
1701381000000|2023-11-30 21:50:00|8753.7|8751.3|8753.2|8750.8|8753.9|8751.5|8752.4|8750|77
1701381300000|2023-11-30 21:55:00|8754|8750.1|8754.4|8749.3|8754.7|8750.4|8753.4|8749.1|88
1701381600000|2023-11-30 22:00:00|8754.3|8749.2|8754.3|8747.8|8754.3|8749.2|8754.3|8747.8|2
1701382500000|2023-11-30 22:15:00|8748.3|8741.8|8748.3|8741.8|8748.3|8741.8|8748.3|8741.8|1
1701382800000|2023-11-30 22:20:00|8748.2|8741.7|8748|8741.5|8750.5|8744|8747.5|8741|125
1701383100000|2023-11-30 22:25:00|8747.9|8741.4|8760.4|8753.9|8761.8|8755.3|8747.5|8741|65
1701383400000|2023-11-30 22:30:00|8760.3|8753.8|8752.9|8746.4|8760.5|8754|8752.6|8746.1|113
1701383700000|2023-11-30 22:35:00|8752.8|8746.3|8754|8747.5|8754.3|8747.8|8752.7|8746.2|155
1701384000000|2023-11-30 22:40:00|8754.1|8747.6|8753.4|8746.9|8754.2|8747.7|8752.2|8745.7|266
1701384300000|2023-11-30 22:45:00|8752|8745.5|8757.8|8751.3|8758.4|8751.9|8750.4|8743.9|423
1701384600000|2023-11-30 22:50:00|8758|8751.5|8756|8749.5|8758.4|8751.9|8752.2|8745.7|289
1701384900000|2023-11-30 22:55:00|8756.1|8749.6|8754.6|8748.1|8757.6|8751.1|8748.9|8742.4|854
1701385200000|2023-11-30 23:00:00|8754.7|8748.2|8753.1|8748.9|8755.5|8750|8753.1|8747.7|141
1701385500000|2023-11-30 23:05:00|8752.4|8749.6|8752.4|8749.9|8752.5|8750.1|8751.5|8749|54
1701385800000|2023-11-30 23:10:00|8752.3|8750|8752.5|8750.1|8752.6|8750.2|8751.6|8749.2|60
1701386100000|2023-11-30 23:15:00|8752.4|8750|8751.9|8749.5|8752.5|8750.1|8750.9|8748.5|136
1701386400000|2023-11-30 23:20:00|8751.8|8749.4|8752.2|8749.8|8752.3|8749.9|8751.6|8749.2|54
1701386700000|2023-11-30 23:25:00|8751.8|8749.4|8745.1|8742.7|8751.9|8749.5|8745|8742.6|113
1701387000000|2023-11-30 23:30:00|8745.2|8742.8|8745.8|8743.4|8745.8|8743.4|8743.9|8741.5|65
1701387300000|2023-11-30 23:35:00|8746.2|8743.8|8745.2|8742.8|8747.5|8745.1|8745|8742.6|86
1701387600000|2023-11-30 23:40:00|8745.1|8742.7|8747.4|8745|8747.9|8745.5|8745.1|8742.7|78
1701387900000|2023-11-30 23:45:00|8747.5|8745.1|8747.4|8745|8748|8745.8|8747.1|8745|29
1701388200000|2023-11-30 23:50:00|8747|8745.5|8748.3|8745.9|8748.5|8746.1|8746.9|8744.9|44
1701388500000|2023-11-30 23:55:00|8748.4|8746|8749|8746.6|8749.9|8747.5|8748.3|8745.9|54
1701388800000|2023-12-01 00:00:00|8748.7|8746.3|8746|8744.5|8749.1|8747.1|8745.9|8744.4|67
1701389100000|2023-12-01 00:05:00|8745.9|8744.4|8745.5|8744|8747.1|8745.1|8744.4|8742.9|76
1701389400000|2023-12-01 00:10:00|8745.6|8744.1|8742.6|8741.1|8745.6|8744.1|8742.6|8741.1|98
1701389700000|2023-12-01 00:15:00|8742.5|8741|8742.4|8740|8742.6|8741.1|8742.2|8739.9|37
1701390000000|2023-12-01 00:20:00|8742.5|8740.1|8742.4|8740|8742.9|8740.8|8741.6|8739.2|84
1701390300000|2023-12-01 00:25:00|8742.5|8740.1|8743.4|8741|8743.4|8741.1|8741.6|8739.6|110
1701390600000|2023-12-01 00:30:00|8744.1|8741.7|8741.6|8740.1|8744.5|8742.1|8741.5|8740|91
1701390900000|2023-12-01 00:35:00|8741.7|8740.2|8744.1|8741.7|8744.2|8742.2|8741.6|8740.1|113
1701391200000|2023-12-01 00:40:00|8744.2|8741.8|8743.2|8741.7|8745.1|8742.8|8743|8741.4|114
1701391500000|2023-12-01 00:45:00|8743.1|8741.6|8743.9|8742.4|8744.1|8742.6|8742.7|8741.2|81
1701391800000|2023-12-01 00:50:00|8743.8|8742.3|8741.2|8739.7|8744.3|8742.8|8741.1|8739.6|127
1701392100000|2023-12-01 00:55:00|8741.4|8739.9|8740.9|8739.4|8742|8740.5|8740|8738.5|136
1701392400000|2023-12-01 01:00:00|8741.1|8739.6|8739.5|8738|8741.4|8739.9|8738|8736.5|195
1701392700000|2023-12-01 01:05:00|8739.4|8737.9|8738|8736.5|8740.3|8738.8|8737.9|8736.4|179
1701393000000|2023-12-01 01:10:00|8738.1|8736.6|8738.7|8736.3|8739|8736.6|8736.5|8734.8|124
1701393300000|2023-12-01 01:15:00|8738.6|8736.2|8737.8|8735.4|8739.5|8737.1|8737.8|8735.4|169
1701393600000|2023-12-01 01:20:00|8737.9|8735.5|8739.9|8737.5|8741.1|8738.7|8737.9|8735.5|177
1701393900000|2023-12-01 01:25:00|8739.8|8737.4|8739.9|8737.5|8740.5|8738.1|8739.3|8736.9|125
1701394200000|2023-12-01 01:30:00|8739.8|8737.4|8740.8|8738.4|8740.8|8738.4|8739.2|8736.8|78
1701394500000|2023-12-01 01:35:00|8740.7|8738.3|8740.3|8737.9|8741.6|8739.2|8739.9|8737.5|81
1701394800000|2023-12-01 01:40:00|8740.2|8737.8|8741|8738.6|8741.7|8739.3|8739.2|8737.1|155
1701395100000|2023-12-01 01:45:00|8740.7|8738.3|8743|8740.6|8743.2|8740.8|8740.2|8737.8|152
1701395400000|2023-12-01 01:50:00|8743.1|8740.7|8742.8|8740.4|8745|8742.6|8742.4|8740|115
1701395700000|2023-12-01 01:55:00|8742.9|8740.5|8742.4|8740|8743.1|8741.2|8741|8738.6|93
1701396000000|2023-12-01 02:00:00|8742.6|8740.2|8742.5|8740.1|8742.9|8740.9|8741.7|8739.3|76
1701396300000|2023-12-01 02:05:00|8742.1|8739.7|8741.9|8739.5|8742.8|8741|8741.3|8739.4|68
1701396600000|2023-12-01 02:10:00|8741.8|8739.4|8742.3|8740.8|8742.8|8741.3|8741.5|8739.4|101
1701396900000|2023-12-01 02:15:00|8742.4|8740.9|8742.3|8740.8|8742.6|8741.1|8742.1|8740.6|71
1701397200000|2023-12-01 02:20:00|8742.2|8740.7|8740.6|8739.1|8742.3|8740.8|8740.3|8738.4|70
1701397500000|2023-12-01 02:25:00|8740.4|8738.9|8740.6|8739.1|8741.3|8739.4|8740.2|8738.1|81
1701397800000|2023-12-01 02:30:00|8740.5|8739|8739.8|8737.4|8741.1|8739.1|8738.6|8736.3|76
1701398100000|2023-12-01 02:35:00|8739.9|8737.5|8739.6|8738.1|8741.3|8738.9|8739.5|8737.4|88
1701398400000|2023-12-01 02:40:00|8739.5|8738|8738.4|8736.9|8739.6|8738.1|8738.2|8735.9|81
1701398700000|2023-12-01 02:45:00|8738.5|8737|8742.6|8741.1|8742.6|8741.1|8738.5|8737|81
1701399000000|2023-12-01 02:50:00|8742.7|8741.2|8743.3|8740.9|8744.6|8742.6|8742.7|8740.7|108
1701399300000|2023-12-01 02:55:00|8743.4|8741|8744.2|8741.8|8744.6|8742.2|8742.7|8740.8|108
1701399600000|2023-12-01 03:00:00|8744.3|8741.9|8743.5|8741.1|8745.3|8742.9|8743.5|8741.1|147
1701399900000|2023-12-01 03:05:00|8743.6|8741.2|8744.8|8743.3|8745.6|8743.8|8743.5|8741.1|73
1701400200000|2023-12-01 03:10:00|8744.5|8743|8742.8|8741.3|8744.9|8743|8742.8|8741.1|120
1701400500000|2023-12-01 03:15:00|8743|8741.5|8744.6|8742.2|8744.7|8742.3|8742.4|8740.5|104
1701400800000|2023-12-01 03:20:00|8744.7|8742.3|8744.1|8741.7|8745.4|8743|8743.4|8741.1|105
1701401100000|2023-12-01 03:25:00|8743.7|8741.3|8745.4|8743.9|8745.5|8744|8742.9|8740.9|120
1701401400000|2023-12-01 03:30:00|8745.5|8744|8745|8743.5|8745.5|8744|8745|8743.5|38
1701401700000|2023-12-01 03:35:00|8745.1|8743.6|8746.5|8745|8746.7|8745.2|8745|8743.5|70
1701402000000|2023-12-01 03:40:00|8746.6|8745.1|8747|8745.5|8747.9|8745.7|8745.9|8744.2|71
1701402300000|2023-12-01 03:45:00|8746.8|8745.3|8749.8|8747.4|8749.9|8747.9|8746.6|8745.1|84
1701402600000|2023-12-01 03:50:00|8749.9|8747.5|8751.3|8748.9|8751.5|8749.1|8749.8|8747.4|124
1701402900000|2023-12-01 03:55:00|8751.4|8749|8750.8|8749.3|8751.8|8749.4|8750.8|8748.6|101
1701403200000|2023-12-01 04:00:00|8750.9|8749.4|8751.1|8749.6|8751.9|8750|8750.7|8749.2|100
1701403500000|2023-12-01 04:05:00|8751|8749.5|8751|8749.5|8751.5|8750|8750.8|8749.3|61
1701403800000|2023-12-01 04:10:00|8750.8|8749.3|8750.5|8749|8751.2|8749.7|8750.5|8748.5|44
1701404100000|2023-12-01 04:15:00|8751|8749.5|8750.4|8748.9|8751.6|8749.7|8750.4|8748.4|76
1701404400000|2023-12-01 04:20:00|8750.3|8748.8|8748.5|8747|8750.4|8748.9|8748.5|8747|46
1701404700000|2023-12-01 04:25:00|8748.6|8747.1|8747.7|8746.2|8748.6|8747.1|8747.7|8746.2|53
1701405000000|2023-12-01 04:30:00|8747.5|8746|8746.1|8744.6|8747.5|8746|8746.1|8744.6|46
1701405300000|2023-12-01 04:35:00|8746.2|8744.7|8746.6|8745.1|8746.7|8745.2|8745.9|8744.1|45
1701405600000|2023-12-01 04:40:00|8746.5|8745|8747.2|8745.7|8747.4|8745.9|8746|8744.5|62
1701405900000|2023-12-01 04:45:00|8747.1|8745.6|8747.8|8745.4|8748.5|8746.5|8747|8745.2|103
1701406200000|2023-12-01 04:50:00|8747.9|8745.5|8747.2|8745.7|8747.9|8745.9|8746.6|8744.5|67
1701406500000|2023-12-01 04:55:00|8747.1|8745.6|8746.2|8743.8|8747.1|8745.6|8745.5|8743.6|59
1701406800000|2023-12-01 05:00:00|8746.3|8743.9|8746|8743.6|8746.4|8744|8744.7|8742.3|96
1701407100000|2023-12-01 05:05:00|8746.1|8743.7|8747.6|8745.2|8748.9|8746.5|8746.1|8743.7|122
1701407400000|2023-12-01 05:10:00|8747.5|8745.1|8746|8744.5|8747.5|8745.1|8745.4|8743.9|100
1701407700000|2023-12-01 05:15:00|8746.1|8744.6|8747.9|8745.5|8748.2|8745.8|8746|8744.3|114
1701408000000|2023-12-01 05:20:00|8748|8745.6|8745.8|8744.3|8748|8745.9|8745.8|8744.2|93
1701408300000|2023-12-01 05:25:00|8745.9|8744.4|8745.1|8743.6|8746.3|8744.5|8745|8743.1|85
1701408600000|2023-12-01 05:30:00|8745.2|8743.7|8742.8|8741.3|8746.6|8744.2|8742.7|8741.2|123
1701408900000|2023-12-01 05:35:00|8742.9|8741.4|8742.9|8741.4|8743.4|8741.9|8741.8|8740.3|103
1701409200000|2023-12-01 05:40:00|8743|8741.5|8742.9|8741.4|8743.6|8742.1|8742.7|8741.2|101
1701409500000|2023-12-01 05:45:00|8742.6|8741.1|8742.9|8741.4|8743.2|8741.7|8741.6|8740.1|66
1701409800000|2023-12-01 05:50:00|8743|8741.5|8742.4|8740.9|8743|8741.5|8741.8|8740.3|80
1701410100000|2023-12-01 05:55:00|8742.2|8740.7|8742.6|8741.1|8742.6|8741.1|8741.6|8740.1|103
1701410400000|2023-12-01 06:00:00|8742.7|8741.2|8745.6|8743.2|8745.6|8743.2|8742.6|8741.1|146
1701410700000|2023-12-01 06:05:00|8745.5|8743.1|8744.3|8741.9|8746|8743.6|8744.2|8741.8|159
1701411000000|2023-12-01 06:10:00|8744.4|8742|8744.6|8742.2|8745.1|8742.7|8743.4|8741|138
1701411300000|2023-12-01 06:15:00|8744.5|8742.1|8745.5|8743.1|8745.9|8743.5|8744.5|8742.1|129
1701411600000|2023-12-01 06:20:00|8745.6|8743.2|8746.3|8743.9|8746.3|8743.9|8745|8742.8|123
1701411900000|2023-12-01 06:25:00|8746.2|8743.8|8745.5|8744|8746.9|8744.5|8745.4|8743.5|90
1701412200000|2023-12-01 06:30:00|8745.6|8744.1|8745.9|8743.5|8746.4|8744.2|8744.9|8742.5|171
1701412500000|2023-12-01 06:35:00|8746.1|8743.7|8744.5|8742.1|8746.8|8744.4|8743.8|8741.4|148
1701412800000|2023-12-01 06:40:00|8744.4|8742|8746.3|8743.9|8746.3|8744|8744.1|8742|154
1701413100000|2023-12-01 06:45:00|8746.4|8744|8746|8743.6|8746.5|8744.4|8745.4|8743.4|83
1701413400000|2023-12-01 06:50:00|8745.9|8743.5|8744.6|8743.1|8746.1|8744.2|8744.6|8743|52
1701413700000|2023-12-01 06:55:00|8744.7|8743.2|8746.4|8744.9|8746.4|8744.9|8744.7|8743.2|92
1701414000000|2023-12-01 07:00:00|8746.1|8744.6|8743.1|8740.7|8747|8744.9|8742.6|8740.2|213
1701414300000|2023-12-01 07:05:00|8743|8740.6|8744.7|8743.2|8745.4|8743.9|8743|8740.6|153
1701414600000|2023-12-01 07:10:00|8744.8|8743.3|8744.3|8741.9|8745.4|8743.9|8743.9|8741.8|140
1701414900000|2023-12-01 07:15:00|8744|8741.6|8742.8|8741.3|8744.1|8741.9|8741.9|8739.6|134
1701415200000|2023-12-01 07:20:00|8742.9|8741.4|8742|8740.5|8743.4|8741.9|8740.7|8739.2|160
1701415500000|2023-12-01 07:25:00|8742.1|8740.6|8742.1|8740.6|8743|8741.4|8741.4|8739.9|113
1701415800000|2023-12-01 07:30:00|8742|8740.5|8743.6|8742.1|8745.2|8743.5|8742|8740.5|144
1701416100000|2023-12-01 07:35:00|8743.7|8742.2|8748.2|8745.8|8748.5|8746.1|8743.6|8741.6|209
1701416400000|2023-12-01 07:40:00|8748.1|8745.7|8748.8|8747.3|8751.1|8748.9|8747.7|8745.7|231
1701416700000|2023-12-01 07:45:00|8748.9|8747.4|8746.6|8744.2|8750.4|8748.6|8746.6|8744.2|173
1701417000000|2023-12-01 07:50:00|8746.7|8744.3|8750.3|8748.8|8750.4|8748.9|8746.3|8743.9|246
1701417300000|2023-12-01 07:55:00|8750.1|8748.6|8749.1|8746.7|8750.5|8748.6|8747.1|8744.7|329
1701417600000|2023-12-01 08:00:00|8749|8746.6|8746|8744.5|8749|8746.8|8743.1|8740.9|425
1701417900000|2023-12-01 08:05:00|8745.7|8744.2|8744.3|8741.9|8746.4|8744.5|8743.2|8741.4|340
1701418200000|2023-12-01 08:10:00|8744.5|8742.1|8746.6|8745.1|8748.4|8746.2|8743.7|8742.1|323
1701418500000|2023-12-01 08:15:00|8747|8744.6|8744.9|8742.5|8748.6|8746.2|8743.2|8741.2|352
1701418800000|2023-12-01 08:20:00|8745|8742.6|8747.3|8745.8|8748.5|8746.4|8744.5|8742.6|321
1701419100000|2023-12-01 08:25:00|8747.4|8745.9|8746.4|8744|8747.6|8746.1|8745.3|8742.9|315
1701419400000|2023-12-01 08:30:00|8746.5|8744.1|8748.9|8747.4|8750.1|8748.6|8745.7|8744.1|317
1701419700000|2023-12-01 08:35:00|8749|8747.5|8741.3|8739.8|8749.4|8747.9|8740.6|8738.2|365
1701420000000|2023-12-01 08:40:00|8741.2|8739.7|8745.2|8742.8|8747|8745.5|8741.2|8739.3|350
1701420300000|2023-12-01 08:45:00|8745.7|8743.3|8744.9|8742.5|8747.1|8744.7|8743.1|8741|297
1701420600000|2023-12-01 08:50:00|8744.8|8742.4|8740.5|8738.1|8745.4|8743.9|8740.3|8737.9|378
1701420900000|2023-12-01 08:55:00|8740.4|8738|8738.1|8736.6|8740.6|8738.8|8736.2|8734.7|302
1701421200000|2023-12-01 09:00:00|8738.4|8736.9|8738.6|8737.1|8740.4|8738.6|8736.1|8734.6|400
1701421500000|2023-12-01 09:05:00|8738.7|8737.2|8736.7|8735.2|8738.7|8737.2|8735.6|8734.1|217
1701421800000|2023-12-01 09:10:00|8736.6|8735.1|8735.1|8733.6|8736.8|8735.3|8733.5|8732|190
1701422100000|2023-12-01 09:15:00|8735.2|8733.7|8734.2|8732.7|8735.5|8733.9|8732.2|8730.7|223
1701422400000|2023-12-01 09:20:00|8734.1|8732.6|8735.8|8733.4|8735.8|8734.1|8732.8|8731.3|199
1701422700000|2023-12-01 09:25:00|8735.9|8733.5|8735.1|8733.6|8736.2|8734.7|8734.3|8732.4|238
1701423000000|2023-12-01 09:30:00|8735.2|8733.7|8736.3|8734.8|8737.1|8735.4|8733.1|8731.3|273
1701423300000|2023-12-01 09:35:00|8736.2|8734.7|8735.6|8734.1|8737.3|8735.7|8733.5|8732|300
1701423600000|2023-12-01 09:40:00|8735.7|8734.2|8733.2|8731.7|8736.2|8734.7|8733.2|8731.7|220
1701423900000|2023-12-01 09:45:00|8733.3|8731.8|8732.4|8730.9|8735.3|8733.2|8732.1|8730.6|242
1701424200000|2023-12-01 09:50:00|8732.2|8730.7|8736.5|8734.1|8736.5|8734.1|8732|8730.5|196
1701424500000|2023-12-01 09:55:00|8736.4|8734|8739.6|8738.1|8740.2|8738.7|8734.4|8732.4|298
1701424800000|2023-12-01 10:00:00|8739.7|8738.2|8736.8|8735.3|8740.1|8738.6|8736.2|8734.7|149
1701425100000|2023-12-01 10:05:00|8736.7|8735.2|8736.7|8735.2|8739.3|8737.8|8736.6|8735.1|218
1701425400000|2023-12-01 10:10:00|8736.6|8735.1|8737.6|8735.2|8738|8736|8735.5|8734|232
1701425700000|2023-12-01 10:15:00|8737.4|8735.9|8740.7|8739.2|8740.8|8739.3|8737|8735.5|134
1701426000000|2023-12-01 10:20:00|8740.8|8739.3|8742.1|8740.6|8742.8|8740.7|8740.6|8738.8|170
1701426300000|2023-12-01 10:25:00|8742.5|8740.1|8742.1|8740.6|8743.7|8742.2|8741.7|8739.9|156
1701426600000|2023-12-01 10:30:00|8742|8740.5|8745|8743.5|8745.1|8743.5|8741.8|8739.5|173
1701426900000|2023-12-01 10:35:00|8744.9|8743.4|8746.5|8745|8747.1|8745.6|8744.8|8743.3|127
1701427200000|2023-12-01 10:40:00|8746.4|8744.9|8743.4|8741.9|8748.5|8747|8742.9|8741.4|216
1701427500000|2023-12-01 10:45:00|8743.3|8741.8|8746.5|8745|8746.7|8745.2|8743.2|8741.7|153
1701427800000|2023-12-01 10:50:00|8746.4|8744.9|8745.6|8744.1|8746.8|8745.3|8744.4|8742.9|154
1701428100000|2023-12-01 10:55:00|8745.8|8744.3|8747.1|8745.6|8747.7|8746.2|8745.6|8744.1|125
1701428400000|2023-12-01 11:00:00|8747.2|8745.7|8745.9|8744.4|8747.5|8746|8745.1|8743.6|145
1701428700000|2023-12-01 11:05:00|8746|8744.5|8749.2|8747.7|8750|8748.5|8746|8744.5|156
1701429000000|2023-12-01 11:10:00|8749.1|8747.6|8745.9|8744.4|8750.6|8749.1|8745.6|8744.1|157
1701429300000|2023-12-01 11:15:00|8746|8744.5|8744.4|8742.9|8746.4|8744.9|8743.7|8742.2|183
1701429600000|2023-12-01 11:20:00|8744.5|8743|8744|8742.5|8745|8743.5|8743.4|8741.9|145
1701429900000|2023-12-01 11:25:00|8744.1|8742.6|8743.5|8742|8744.5|8743|8742.7|8741.2|179
1701430200000|2023-12-01 11:30:00|8743.6|8742.1|8744.5|8743|8745.4|8743.9|8743.6|8742.1|99
1701430500000|2023-12-01 11:35:00|8744.4|8742.9|8749.1|8747.6|8750.6|8748.6|8744.1|8742.6|236
1701430800000|2023-12-01 11:40:00|8748.8|8747.3|8749.6|8748.1|8750.5|8749|8748.3|8746.8|201
1701431100000|2023-12-01 11:45:00|8749.8|8748.3|8749.6|8748.1|8750.6|8749|8747.5|8745.6|207
1701431400000|2023-12-01 11:50:00|8749.7|8748.2|8747.4|8745|8749.8|8748.3|8746.4|8744.8|196
1701431700000|2023-12-01 11:55:00|8747.7|8745.3|8745.7|8744.2|8749|8747.2|8745.6|8744.1|238
1701432000000|2023-12-01 12:00:00|8745.6|8744.1|8743.8|8742.3|8746.3|8744.8|8743.3|8741.8|203
1701432300000|2023-12-01 12:05:00|8743.7|8742.2|8748|8746.5|8748.9|8747.4|8743.2|8741.7|175
1701432600000|2023-12-01 12:10:00|8747.9|8746.4|8747.2|8745.7|8748.7|8747.2|8746.5|8745|144
1701432900000|2023-12-01 12:15:00|8747.1|8745.6|8747.6|8746.1|8750.3|8748.4|8746.4|8744.9|152
1701433200000|2023-12-01 12:20:00|8747.5|8746|8754.3|8752.8|8755.9|8754.4|8747.3|8745.8|294
1701433500000|2023-12-01 12:25:00|8754.2|8752.7|8756.7|8755.2|8757|8755.3|8754.2|8752.7|259
1701433800000|2023-12-01 12:30:00|8756.8|8755.3|8759.4|8757.9|8759.4|8757.9|8754.3|8752.8|204
1701434100000|2023-12-01 12:35:00|8759.3|8757.8|8756.1|8754.6|8759.3|8757.8|8755.9|8754.4|175
1701434400000|2023-12-01 12:40:00|8756|8754.5|8757.1|8755.6|8758.5|8757|8755.9|8753.7|136
1701434700000|2023-12-01 12:45:00|8757|8755.5|8761.9|8760.4|8762.7|8761.2|8756.9|8755.4|223
1701435000000|2023-12-01 12:50:00|8762.2|8760.7|8762.4|8760.9|8764.4|8762.9|8760.9|8759.4|205
1701435300000|2023-12-01 12:55:00|8762.5|8761|8762.2|8760.7|8765.1|8763.6|8761.7|8760.2|218
1701435600000|2023-12-01 13:00:00|8762.1|8760.6|8761.8|8760.3|8764.8|8763.3|8758.9|8757.4|400
1701435900000|2023-12-01 13:05:00|8761.7|8760.2|8763.8|8762.3|8765|8763.5|8761.2|8759.7|334
1701436200000|2023-12-01 13:10:00|8763.7|8762.2|8762.3|8760.8|8765|8763.5|8761.7|8760.2|293
1701436500000|2023-12-01 13:15:00|8762.4|8760.9|8758.2|8756.7|8763.5|8762|8758.1|8756.6|269
1701436800000|2023-12-01 13:20:00|8758.3|8756.8|8756.9|8755.4|8759.9|8758.4|8756.9|8755.4|371
1701437100000|2023-12-01 13:25:00|8757|8755.5|8758.5|8757|8759.7|8758.2|8755.7|8754.2|273
1701437400000|2023-12-01 13:30:00|8758.1|8756.6|8763.4|8761.9|8764.5|8762.7|8757.7|8755.3|341
1701437700000|2023-12-01 13:35:00|8763.5|8762|8763.9|8761.5|8765.5|8763.4|8762|8760.5|335
1701438000000|2023-12-01 13:40:00|8763.6|8761.2|8763.8|8762.3|8766.7|8765.2|8763.6|8761.2|316
1701438300000|2023-12-01 13:45:00|8763.9|8762.4|8766.2|8764.7|8767.7|8766.2|8762.8|8761.3|315
1701438600000|2023-12-01 13:50:00|8766.1|8764.6|8764.5|8763|8768.3|8766.8|8763|8761.5|274
1701438900000|2023-12-01 13:55:00|8764.4|8762.9|8764.9|8763.4|8765.9|8764.4|8761.6|8760.1|263
1701439200000|2023-12-01 14:00:00|8765.1|8763.6|8762.9|8761.4|8765.6|8764.1|8762.1|8760.6|218
1701439500000|2023-12-01 14:05:00|8762.8|8761.3|8764.1|8762.6|8765.1|8763.6|8761.8|8760.3|243
1701439800000|2023-12-01 14:10:00|8763.9|8762.4|8765.4|8763.9|8766.1|8764.6|8763|8761.5|237
1701440100000|2023-12-01 14:15:00|8765.3|8763.8|8767.1|8765.6|8768.2|8766.7|8765|8763.5|201
1701440400000|2023-12-01 14:20:00|8767|8765.5|8761.8|8760.3|8767.7|8766.2|8761.7|8760.2|231
1701440700000|2023-12-01 14:25:00|8761.6|8760.1|8763.2|8761.7|8763.3|8761.8|8760.6|8759.1|184
1701441000000|2023-12-01 14:30:00|8763.3|8761.8|8756.7|8755.2|8764.3|8762.8|8756.7|8755.2|334
1701441300000|2023-12-01 14:35:00|8756.5|8755|8759.8|8758.3|8759.8|8758.3|8755.8|8754.3|288
1701441600000|2023-12-01 14:40:00|8759.7|8758.2|8760.6|8758.2|8762.8|8761.1|8756.4|8754.9|444
1701441900000|2023-12-01 14:45:00|8761.1|8758.5|8764.8|8763.3|8766.9|8765.4|8759.1|8757.6|426
1701442200000|2023-12-01 14:50:00|8764.7|8763.2|8764.4|8762.9|8769.3|8767.8|8763.9|8762.4|441
1701442500000|2023-12-01 14:55:00|8764.5|8763|8765.3|8760.3|8767.6|8765.7|8763.9|8759.9|417
1701442800000|2023-12-01 15:00:00|8765.4|8760.4|8739.9|8737.5|8765.4|8760.4|8735.9|8733.5|1143
1701443100000|2023-12-01 15:05:00|8739.6|8737.2|8741.5|8739.1|8752.2|8749.8|8738.5|8736.1|874
1701443400000|2023-12-01 15:10:00|8741.7|8739.3|8746.4|8744|8747.8|8745.4|8736.4|8734|622
1701443700000|2023-12-01 15:15:00|8746.5|8744.1|8734.2|8732.7|8748.7|8746.5|8733.9|8732.3|712
1701444000000|2023-12-01 15:20:00|8733.8|8732.3|8736.7|8734.3|8738.2|8735.8|8733.2|8730.8|689
1701444300000|2023-12-01 15:25:00|8736.6|8734.2|8736.4|8734|8740.4|8738.2|8734.9|8732.5|573
1701444600000|2023-12-01 15:30:00|8736.5|8734.1|8737.7|8736.2|8740.7|8739.2|8735.8|8733.4|644
1701444900000|2023-12-01 15:35:00|8738|8736.5|8744.1|8742.6|8744.5|8743|8736.3|8734.8|603
1701445200000|2023-12-01 15:40:00|8744|8742.5|8742.5|8740.1|8749.8|8748.3|8742.2|8739.8|572
1701445500000|2023-12-01 15:45:00|8742.6|8740.2|8734.9|8732.5|8743.7|8741.3|8733.5|8732|576
1701445800000|2023-12-01 15:50:00|8735|8732.6|8726.7|8724.3|8735|8732.6|8726.2|8724.2|497
1701446100000|2023-12-01 15:55:00|8726.8|8724.4|8723.5|8721.1|8728.3|8726.5|8722.7|8720.8|702
1701446400000|2023-12-01 16:00:00|8723.3|8720.9|8722.5|8721|8733.5|8731.1|8716.3|8714.8|1337
1701446700000|2023-12-01 16:05:00|8722.8|8721.3|8720.2|8718.7|8730|8728.5|8718.3|8716.8|943
1701447000000|2023-12-01 16:10:00|8720.1|8718.6|8714.7|8713.2|8722.1|8720.6|8714|8712.5|695
1701447300000|2023-12-01 16:15:00|8714.6|8713.1|8714.1|8712.6|8717.1|8715.6|8711.3|8709.8|861
1701447600000|2023-12-01 16:20:00|8714|8712.5|8714.5|8713|8718.5|8717|8712.8|8711.3|788
1701447900000|2023-12-01 16:25:00|8714|8712.5|8705.8|8704.3|8714|8712.5|8703.8|8702.3|723
1701448200000|2023-12-01 16:30:00|8705.9|8704.4|8705|8703.5|8713.1|8711.1|8704.5|8703|712
1701448500000|2023-12-01 16:35:00|8705.1|8703.6|8703.7|8702.2|8710.3|8707.9|8701.4|8699.9|640
1701448800000|2023-12-01 16:40:00|8703.8|8702.3|8702.1|8700.6|8708.5|8706.7|8702|8699.9|575
1701449100000|2023-12-01 16:45:00|8702.2|8700.7|8702.1|8700.6|8705|8703.5|8698.4|8696.9|561
1701449400000|2023-12-01 16:50:00|8702.2|8700.7|8702.8|8701.3|8704.8|8703.3|8699.3|8697.8|627
1701449700000|2023-12-01 16:55:00|8702.4|8700.9|8707.1|8705.6|8707.5|8706|8701.6|8700.1|574
1701450000000|2023-12-01 17:00:00|8707.3|8705.8|8711.3|8708.9|8712|8710.5|8707.3|8705.8|565
1701450300000|2023-12-01 17:05:00|8711.1|8709.6|8708.6|8707.1|8712.9|8711.4|8705.9|8704.4|460
1701450600000|2023-12-01 17:10:00|8708.7|8707.2|8705.9|8704.4|8709.9|8708.4|8705.9|8704.4|337
1701450900000|2023-12-01 17:15:00|8706|8704.5|8706.8|8705.3|8710.5|8709|8704.6|8703.1|515
1701451200000|2023-12-01 17:20:00|8706.7|8705.2|8706.2|8704.7|8709.1|8707.3|8703.2|8701.7|455
1701451500000|2023-12-01 17:25:00|8706.3|8704.8|8708.9|8707.4|8709.3|8707.7|8705.3|8703.8|511
1701451800000|2023-12-01 17:30:00|8708.8|8707.3|8707.1|8705.6|8709.4|8707.9|8705.1|8703.6|428
1701452100000|2023-12-01 17:35:00|8707|8705.5|8706.4|8704.9|8708.3|8706.8|8704.1|8702.6|461
1701452400000|2023-12-01 17:40:00|8706.5|8705|8704.3|8702.8|8707.7|8706.2|8702.5|8700.7|434
1701452700000|2023-12-01 17:45:00|8704.2|8702.7|8703.8|8702.3|8705.1|8703.6|8702.7|8701.2|425
1701453000000|2023-12-01 17:50:00|8704.1|8702.6|8704.3|8702.8|8706.1|8704.6|8703.1|8701.6|416
1701453300000|2023-12-01 17:55:00|8703.8|8702.3|8704.9|8703.4|8706.5|8704.8|8702.5|8701|575
1701453600000|2023-12-01 18:00:00|8705|8703.5|8702.3|8700.8|8706|8704.5|8700.2|8698.6|387
1701453900000|2023-12-01 18:05:00|8702.5|8700.1|8702.6|8701.1|8704|8702.5|8700|8698.5|296
1701454200000|2023-12-01 18:10:00|8702.8|8701.3|8697.5|8695.1|8702.9|8701.4|8696.4|8694.2|343
1701454500000|2023-12-01 18:15:00|8697.4|8695.9|8691.5|8690|8697.8|8696|8690.8|8689.1|414
1701454800000|2023-12-01 18:20:00|8691.4|8689.9|8690.4|8688.9|8693.6|8692.1|8689.9|8688.4|256
1701455100000|2023-12-01 18:25:00|8690.6|8689.1|8688.4|8686.9|8691.4|8689.9|8687.7|8686.2|246
1701455400000|2023-12-01 18:30:00|8688.5|8687|8686.3|8683.9|8689.4|8687.7|8685.9|8683.9|240
1701455700000|2023-12-01 18:35:00|8686.4|8684|8685.1|8683.6|8686.4|8684.4|8683.4|8681|351
1701456000000|2023-12-01 18:40:00|8685.2|8683.7|8685.2|8683.7|8688.4|8686.1|8685|8683.5|242
1701456300000|2023-12-01 18:45:00|8685.4|8683.9|8680.9|8679.4|8686.2|8684.7|8680.1|8678.6|233
1701456600000|2023-12-01 18:50:00|8680.8|8679.3|8684.4|8682.9|8684.7|8683.2|8680.8|8679.3|247
1701456900000|2023-12-01 18:55:00|8684.3|8682.8|8682.2|8680.7|8684.4|8682.9|8681.7|8680.2|128
1701457200000|2023-12-01 19:00:00|8682.1|8680.6|8683.1|8681.6|8683.9|8682.4|8681.5|8680|109
1701457500000|2023-12-01 19:05:00|8683.2|8681.7|8684.4|8682.9|8684.9|8682.9|8682.4|8680.7|291
1701457800000|2023-12-01 19:10:00|8684.7|8683.2|8684.8|8683.3|8684.9|8683.4|8683.4|8681.6|186
1701458100000|2023-12-01 19:15:00|8685|8683.5|8686|8684.5|8686.7|8685.2|8685|8683.5|155
1701458400000|2023-12-01 19:20:00|8685.9|8684.4|8683.6|8682.1|8687.6|8686.1|8683.6|8682.1|242
1701458700000|2023-12-01 19:25:00|8683.5|8682|8685|8683.5|8685.7|8684.2|8683.5|8682|128
1701459000000|2023-12-01 19:30:00|8685.1|8683.6|8687.7|8686.2|8688.1|8686.6|8685|8683.5|176
1701459300000|2023-12-01 19:35:00|8687.6|8686.1|8688.1|8686.6|8690.2|8688.6|8687.3|8685.4|153
1701459600000|2023-12-01 19:40:00|8688.2|8686.7|8691|8688.6|8691.9|8689.8|8688.2|8686.7|166
1701459900000|2023-12-01 19:45:00|8691.1|8688.7|8693.6|8691.2|8695.5|8693.2|8691.1|8688.7|239
1701460200000|2023-12-01 19:50:00|8693.7|8691.3|8694.1|8691.7|8695.8|8693.7|8693.2|8690.8|271
1701460500000|2023-12-01 19:55:00|8693.7|8692.2|8693.9|8692.4|8697.7|8695.3|8693.6|8691.5|279
1701460800000|2023-12-01 20:00:00|8694|8692.5|8697.5|8696|8697.5|8696|8694|8692.5|139
1701461100000|2023-12-01 20:05:00|8697.4|8695.9|8694.9|8693.4|8697.4|8695.9|8694.5|8693|134
1701461400000|2023-12-01 20:10:00|8694.8|8693.3|8692.3|8690.8|8694.9|8693.4|8692|8690.5|96
1701461700000|2023-12-01 20:15:00|8692.4|8690.9|8691.1|8689.6|8693.2|8691.7|8690.4|8688.9|133
1701462000000|2023-12-01 20:20:00|8691.6|8690.1|8693.6|8692.1|8694.9|8692.9|8691.6|8690.1|85
1701462300000|2023-12-01 20:25:00|8693.3|8691.8|8693.8|8692.3|8694.8|8692.8|8693.1|8691.6|113
1701462600000|2023-12-01 20:30:00|8694|8692.5|8693.6|8692.1|8694.3|8692.6|8693.1|8691.6|124
1701462900000|2023-12-01 20:35:00|8693.7|8692.2|8695|8693.5|8695.5|8694|8693.7|8692.2|113
1701463200000|2023-12-01 20:40:00|8695.1|8693.6|8694|8692.5|8695.2|8693.7|8694|8692.5|119
1701463500000|2023-12-01 20:45:00|8694.1|8692.6|8695.3|8693.8|8695.5|8694|8693.4|8691.9|107
1701463800000|2023-12-01 20:50:00|8695.4|8693.9|8697.4|8695.9|8697.8|8696.3|8695.3|8693.3|79
1701464100000|2023-12-01 20:55:00|8697|8695.5|8694.2|8692.7|8697|8695.5|8693.4|8691.9|165
1701464400000|2023-12-01 21:00:00|8694.1|8692.6|8693.7|8692.2|8695.1|8693.2|8693.5|8691.6|182
1701464700000|2023-12-01 21:05:00|8693.8|8692.3|8693.9|8692.4|8695.6|8693.8|8693.8|8692.3|106
1701465000000|2023-12-01 21:10:00|8693.8|8692.3|8693.6|8692.1|8694.5|8692.9|8693.3|8691.4|87
1701465300000|2023-12-01 21:15:00|8693.2|8691.7|8692.7|8691.2|8693.5|8692|8692.4|8690.9|49
1701465600000|2023-12-01 21:20:00|8692.6|8691.1|8692.6|8691.1|8693.1|8691.3|8691.8|8690.3|31
1701465900000|2023-12-01 21:25:00|8692.5|8691|8692.1|8690.6|8693.6|8692.1|8691.9|8690|70
1701466200000|2023-12-01 21:30:00|8693|8690.5|8693.7|8691.3|8694.5|8692.1|8692.1|8689.7|79
1701466500000|2023-12-01 21:35:00|8693.8|8691.4|8696.1|8693.7|8696.6|8694.2|8693.8|8691.4|45
1701466800000|2023-12-01 21:40:00|8696.2|8693.8|8695|8692.6|8696.3|8693.9|8694.7|8692.6|54
1701467100000|2023-12-01 21:45:00|8695.1|8692.7|8695.3|8692.9|8696.1|8693.7|8695.1|8692.7|68
1701467400000|2023-12-01 21:50:00|8695.4|8693|8694.9|8691.9|8695.9|8693.3|8694.2|8691.3|109
1701467700000|2023-12-01 21:55:00|8695.7|8691.1|8694.5|8688|8695.8|8691.1|8692.1|8685.6|217
1701637200000|2023-12-03 21:00:00|8693.2|8687.2|8693.2|8687.2|8693.2|8687.2|8693.2|8687.2|1
1701639600000|2023-12-03 21:40:00|8711.5|8700.5|8708.4|8697.4|8714.1|8703.1|8708.3|8697.4|29
1701639900000|2023-12-03 21:45:00|8708.8|8701.2|8707.7|8701.2|8708.8|8701.2|8707.7|8701.2|2
1701640200000|2023-12-03 21:50:00||8702.3||8701.1||8702.3||8701.1|4
1701640500000|2023-12-03 21:55:00|8708.5|8700.4|8706.3|8700.1|8708.5|8700.4|8706.3|8694.7|5
1701640800000|2023-12-03 22:00:00|8707|8696|8702.4|8689.9|8707|8696|8699|8687.6|15
1701641100000|2023-12-03 22:05:00|8702.6|8690.1|8700.3|8687.8|8702.6|8690.1|8698|8685.5|32
1701641400000|2023-12-03 22:10:00|8700|8687.5|8698.2|8686.7|8701.3|8689.3|8695.8|8684.5|53
1701641700000|2023-12-03 22:15:00|8698.3|8686.8|8692.6|8686.1|8698.3|8689.4|8688.8|8682.3|386
1701642000000|2023-12-03 22:20:00|8692.8|8686.3|8695.4|8688.9|8695.4|8688.9|8691.4|8684.9|44
1701642300000|2023-12-03 22:25:00|8695.5|8689|8694.9|8688.4|8695.5|8689|8691.2|8684.7|50
1701642600000|2023-12-03 22:30:00|8694.8|8688.3|8692.5|8686|8694.8|8688.3|8690.5|8684|149
1701642900000|2023-12-03 22:35:00|8692.1|8685.6|8693.1|8686.6|8694.8|8688.3|8691.5|8685|248
1701643200000|2023-12-03 22:40:00|8693.2|8686.7|8692.7|8686.2|8695.4|8688.9|8691.4|8684.9|200
1701643500000|2023-12-03 22:45:00|8692.6|8686.1|8693.5|8687|8695.5|8689|8691|8684.5|185
1701643800000|2023-12-03 22:50:00|8693.6|8687.1|8694|8687.5|8695|8688.5|8689.8|8683.3|236
1701644100000|2023-12-03 22:55:00|8694.1|8687.6|8691.7|8685.2|8695.4|8688.9|8691.5|8685|184
1701644400000|2023-12-03 23:00:00|8693.2|8686.7|8691.6|8687.7|8697.8|8691.3|8691.3|8684.8|521
1701644700000|2023-12-03 23:05:00|8690.8|8688.4|8690.1|8687.7|8691.2|8688.8|8689.5|8687.1|104
1701645000000|2023-12-03 23:10:00|8690|8687.6|8690.2|8687.8|8691.9|8689.5|8689.8|8687.4|108
1701645300000|2023-12-03 23:15:00|8690.6|8688.2|8679.4|8677|8690.8|8688.4|8678.4|8676|309
1701645600000|2023-12-03 23:20:00|8679.3|8676.9|8678.7|8676.3|8681.4|8679|8677.7|8675.3|307
1701645900000|2023-12-03 23:25:00|8678.6|8676.2|8674.2|8671.8|8678.7|8676.3|8667.9|8665.5|395
1701646200000|2023-12-03 23:30:00|8674.3|8671.9|8674.1|8671.7|8680.5|8678.1|8670.5|8668.1|487
1701646500000|2023-12-03 23:35:00|8674.2|8671.8|8677.4|8675|8678.1|8675.7|8674.1|8671.7|148
1701646800000|2023-12-03 23:40:00|8678.6|8676.2|8680.6|8678.2|8682|8679.6|8677.6|8675.2|279
1701647100000|2023-12-03 23:45:00|8680.7|8678.3|8675.9|8673.5|8681|8678.6|8672.9|8670.5|250
1701647400000|2023-12-03 23:50:00|8676.4|8674|8676.6|8674.2|8677.8|8675.4|8674.2|8671.8|254
1701647700000|2023-12-03 23:55:00|8676.4|8674|8677.2|8674.8|8681.2|8678.8|8676.4|8674|207
1701648000000|2023-12-04 00:00:00|8677.1|8674.7|8685|8683.5|8685.6|8684.1|8676.7|8674.3|253
1701648300000|2023-12-04 00:05:00|8685.2|8683.7|8686.8|8684.4|8688.6|8686.2|8684.6|8682.4|301
1701648600000|2023-12-04 00:10:00|8686.6|8684.2|8684.6|8682.2|8686.6|8684.2|8683.3|8680.9|305
1701648900000|2023-12-04 00:15:00|8684.5|8682.1|8683.9|8681.5|8686.1|8683.7|8682.8|8680.4|209
1701649200000|2023-12-04 00:20:00|8684|8681.6|8683.3|8681.8|8684.3|8681.9|8680.9|8678.5|220
1701649500000|2023-12-04 00:25:00|8683.5|8682|8685|8682.6|8687|8684.6|8683.3|8681.8|352
1701649800000|2023-12-04 00:30:00|8684.9|8682.5|8687.4|8685|8688|8685.6|8682.4|8680|275
1701650100000|2023-12-04 00:35:00|8687.3|8684.9|8689.5|8687.1|8690.7|8688.3|8686|8683.6|220
1701650400000|2023-12-04 00:40:00|8689.2|8686.8|8691.6|8689.2|8692.1|8689.7|8688.4|8686|258
1701650700000|2023-12-04 00:45:00|8691.5|8689.1|8695.1|8693.6|8695.4|8693.7|8691.5|8689.1|190
1701651000000|2023-12-04 00:50:00|8694.8|8693.3|8694.4|8692|8696.7|8694.5|8694.1|8691.7|271
1701651300000|2023-12-04 00:55:00|8694.6|8692.2|8698.3|8695.9|8699.7|8698.2|8694.2|8691.8|285
1701651600000|2023-12-04 01:00:00|8698.2|8695.8|8696.6|8695.1|8702|8700.5|8695.7|8693.3|336
1701651900000|2023-12-04 01:05:00|8696.8|8695.3|8700.7|8699.2|8701.3|8699.8|8696.6|8695.1|346
1701652200000|2023-12-04 01:10:00|8700.6|8699.1|8703.4|8701|8703.8|8701.4|8700.3|8697.9|227
1701652500000|2023-12-04 01:15:00|8703.5|8701.1|8703.8|8702.3|8704.4|8702.4|8700.1|8697.7|320
1701652800000|2023-12-04 01:20:00|8703.9|8702.4|8702.5|8700.1|8704.6|8702.6|8701.7|8699.3|237
1701653100000|2023-12-04 01:25:00|8702.9|8700.5|8704.1|8701.7|8704.6|8702.2|8702.5|8700.1|181
1701653400000|2023-12-04 01:30:00|8704.3|8701.9|8707.2|8704.8|8707.2|8704.8|8703.8|8701.4|250
1701653700000|2023-12-04 01:35:00|8707.1|8704.7|8707|8704.6|8710.6|8708.3|8707|8704.6|332
1701654000000|2023-12-04 01:40:00|8706.8|8704.4|8705.7|8704.2|8708.2|8706.1|8705.1|8703|244
1701654300000|2023-12-04 01:45:00|8705.3|8703.8|8704.5|8703|8707|8704.9|8704.4|8702.5|177
1701654600000|2023-12-04 01:50:00|8705|8702.6|8704.9|8702.5|8706.1|8704.2|8703.9|8701.7|190
1701654900000|2023-12-04 01:55:00|8705|8702.6|8704.7|8703.2|8705.8|8703.5|8703.8|8701.4|172
1701655200000|2023-12-04 02:00:00|8704.8|8703.3|8707.6|8706.1|8707.6|8706.1|8704.8|8703.3|124
1701655500000|2023-12-04 02:05:00|8707.7|8706.2|8706.4|8704.9|8707.8|8706.3|8706.2|8704.7|87
1701655800000|2023-12-04 02:10:00|8706.2|8704.7|8706.2|8703.8|8707.3|8704.9|8704.9|8703.4|117
1701656100000|2023-12-04 02:15:00|8706.1|8703.7|8706.9|8705.4|8707.7|8706|8705.4|8703.3|182
1701656400000|2023-12-04 02:20:00|8706.8|8705.3|8707|8705.5|8708.2|8706.7|8706.6|8705.1|128
1701656700000|2023-12-04 02:25:00|8706.7|8705.2|8702.6|8701.1|8706.7|8705.2|8702.1|8700|136
1701657000000|2023-12-04 02:30:00|8702.5|8701|8700.9|8699.4|8703.2|8701.7|8700.3|8698.4|205
1701657300000|2023-12-04 02:35:00|8700.8|8699.3|8700.3|8698.8|8701.3|8699.8|8699.7|8698.2|111
1701657600000|2023-12-04 02:40:00|8700.5|8699|8699|8697.5|8701|8699.3|8697.5|8695.9|133
1701657900000|2023-12-04 02:45:00|8698.9|8697.4|8700.9|8699.4|8701.2|8699.5|8698.8|8697.3|123
1701658200000|2023-12-04 02:50:00|8700.8|8699.3|8699.3|8696.9|8700.9|8699.4|8698.2|8695.9|127
1701658500000|2023-12-04 02:55:00|8699.2|8696.8|8697|8695.5|8699.6|8697.2|8695.5|8693.7|157
1701658800000|2023-12-04 03:00:00|8697.1|8695.6|8697.8|8696.3|8698.9|8697|8697.1|8695.4|163
1701659100000|2023-12-04 03:05:00|8697.9|8696.4|8699.9|8697.5|8701.2|8698.8|8697.3|8695.8|294
1701659400000|2023-12-04 03:10:00|8699.8|8697.4|8701.3|8698.9|8702.1|8699.7|8699.7|8697.3|245
1701659700000|2023-12-04 03:15:00|8701.2|8698.8|8700.7|8699.2|8702.2|8699.8|8700.2|8698.1|120
1701660000000|2023-12-04 03:20:00|8700.6|8699.1|8702.3|8700.8|8702.5|8701|8700.6|8699.1|109
1701660300000|2023-12-04 03:25:00|8702.4|8700.9|8700.5|8699|8703|8701.5|8700.4|8698.9|138
1701660600000|2023-12-04 03:30:00|8700.4|8698.9|8700|8698.5|8701|8699.5|8699.7|8698.2|98
1701660900000|2023-12-04 03:35:00|8699.5|8698|8698.3|8695.9|8701.4|8699.9|8698.1|8695.7|186
1701661200000|2023-12-04 03:40:00|8698.2|8695.8|8699.1|8697.6|8700.6|8698.2|8697.3|8695.6|160
1701661500000|2023-12-04 03:45:00|8699.2|8697.7|8700.4|8698|8700.4|8698.7|8698.6|8697.1|54
1701661800000|2023-12-04 03:50:00|8700.3|8697.9|8699|8696.6|8701|8698.6|8699|8696.6|101
1701662100000|2023-12-04 03:55:00|8699.1|8696.7|8702.3|8699.9|8702.3|8699.9|8698.7|8696.7|94
1701662400000|2023-12-04 04:00:00|8702.5|8700.1|8703.3|8700.9|8703.6|8701.2|8701.1|8698.7|93
1701662700000|2023-12-04 04:05:00|8703.2|8700.8|8703.7|8701.3|8703.9|8702.2|8701.6|8700.1|107
1701663000000|2023-12-04 04:10:00|8703.6|8701.2|8705.8|8703.4|8705.8|8703.4|8703.4|8701|220
1701663300000|2023-12-04 04:15:00|8705.7|8703.3|8705|8703.5|8706.3|8704.2|8704|8702.5|116
1701663600000|2023-12-04 04:20:00|8704.9|8703.4|8705.9|8704.4|8706.5|8705|8704.2|8702.7|77
1701663900000|2023-12-04 04:25:00|8705.8|8704.3|8705.8|8704.3|8706.8|8704.7|8705.2|8703.3|103
1701664200000|2023-12-04 04:30:00|8705.9|8704.4|8707.4|8705.9|8708.1|8706.6|8705.9|8704.4|72
1701664500000|2023-12-04 04:35:00|8707.1|8705.6|8707.3|8705.8|8707.6|8706.1|8706.6|8705.1|38
1701664800000|2023-12-04 04:40:00|8707.2|8705.7|8706.2|8704.7|8707.5|8705.8|8705.8|8703.6|125
1701665100000|2023-12-04 04:45:00|8706.3|8704.8|8707.2|8704.8|8707.3|8705.2|8705.9|8704.4|44
1701665400000|2023-12-04 04:50:00|8707.3|8704.9|8704.3|8702.8|8707.3|8704.9|8704.2|8702.7|70
1701665700000|2023-12-04 04:55:00|8704.4|8702.9|8706|8704.5|8706.2|8704.7|8704.4|8702.9|62
1701666000000|2023-12-04 05:00:00|8705.9|8704.4|8707.8|8706.3|8708.5|8706.5|8705.8|8704.3|109
1701666300000|2023-12-04 05:05:00|8708.5|8707|8709.9|8708.4|8710.1|8708.6|8707.9|8706.4|75
1701666600000|2023-12-04 05:10:00|8709.7|8708.2|8706.8|8705.3|8710.1|8708.6|8706.5|8705|101
1701666900000|2023-12-04 05:15:00|8706.9|8705.4|8706.2|8704.7|8707.7|8706.2|8705.6|8704.1|100
1701667200000|2023-12-04 05:20:00|8706.3|8704.8|8706.3|8704.8|8706.8|8705.3|8705.3|8703.8|90
1701667500000|2023-12-04 05:25:00|8706.2|8704.7|8706.2|8704.7|8707.4|8705.9|8705.8|8704.3|79
1701667800000|2023-12-04 05:30:00|8706.3|8704.8|8707.7|8706.2|8709.4|8707.4|8706.3|8704.8|112
1701668100000|2023-12-04 05:35:00|8707.8|8706.3|8707.7|8705.3|8708.9|8707.4|8707.2|8705.2|94
1701668400000|2023-12-04 05:40:00|8707.6|8705.2|8708.1|8706.6|8708.7|8706.7|8706.5|8704.6|79
1701668700000|2023-12-04 05:45:00|8708|8706.5|8707.6|8706.1|8708.3|8706.8|8706.5|8705|109
1701669000000|2023-12-04 05:50:00|8707.7|8706.2|8708|8706.5|8708.3|8706.8|8707.7|8706.2|86
1701669300000|2023-12-04 05:55:00|8707.9|8706.4|8708.9|8706.5|8708.9|8706.5|8704.8|8702.7|160
1701669600000|2023-12-04 06:00:00|8708.8|8706.4|8707.3|8704.9|8708.8|8706.4|8706.5|8704.1|155
1701669900000|2023-12-04 06:05:00|8707.5|8705.1|8705.7|8704.2|8708.3|8705.9|8705.4|8703.2|176
1701670200000|2023-12-04 06:10:00|8705.6|8704.1|8705.2|8703.7|8705.7|8704.2|8703.4|8701.9|131
1701670500000|2023-12-04 06:15:00|8705|8703.5|8706.3|8703.9|8707|8704.6|8703.8|8702.3|163
1701670800000|2023-12-04 06:20:00|8706.4|8704|8705.2|8703.7|8706.5|8704.7|8704.1|8702.2|95
1701671100000|2023-12-04 06:25:00|8705.1|8703.6|8704.7|8702.3|8706.5|8704.5|8704.5|8702.3|113
1701671400000|2023-12-04 06:30:00|8704.4|8702.9|8704.9|8703.4|8706.5|8704.7|8703.9|8702.1|120
1701671700000|2023-12-04 06:35:00|8705|8703.5|8705.2|8703.7|8706.5|8705|8704.8|8703.3|109
1701672000000|2023-12-04 06:40:00|8705.1|8703.6|8706.5|8705|8706.8|8705.3|8703.5|8702|133
1701672300000|2023-12-04 06:45:00|8706.7|8705.2|8709.3|8707.8|8709.5|8707.8|8706.3|8704.8|201
1701672600000|2023-12-04 06:50:00|8709.4|8707.9|8712.5|8711|8713|8711.4|8709.4|8707.9|174
1701672900000|2023-12-04 06:55:00|8712.6|8711.1|8711.4|8709.9|8713.4|8711.9|8711.3|8709.8|90
1701673200000|2023-12-04 07:00:00|8711.9|8709.5|8707.5|8706|8711.9|8709.5|8706.2|8704.7|315
1701673500000|2023-12-04 07:05:00|8707.6|8706.1|8707.2|8705.7|8710.4|8708.5|8706.1|8704.3|285
1701673800000|2023-12-04 07:10:00|8707.3|8705.8|8709|8707.5|8710.5|8709|8706.9|8705.3|251
1701674100000|2023-12-04 07:15:00|8708.9|8707.4|8704.6|8703.1|8710.4|8708.9|8704.1|8702.6|314
1701674400000|2023-12-04 07:20:00|8704.3|8702.8|8703.1|8701.6|8706.1|8704.6|8702.8|8701.3|215
1701674700000|2023-12-04 07:25:00|8703.6|8702.1|8710.4|8705.4|8710.4|8706.1|8703|8701.5|214
1701675000000|2023-12-04 07:30:00|8718.1|8713.1|8736.6|8734.2|8743.2|8739|8718.1|8713.1|692
1701675300000|2023-12-04 07:35:00|8736.9|8734.5|8741.8|8739.4|8741.8|8740.2|8733.7|8731.3|387
1701675600000|2023-12-04 07:40:00|8742.3|8739.9|8745.5|8744|8751.9|8750.4|8741.8|8739.4|541
1701675900000|2023-12-04 07:45:00|8744.9|8743.4|8748.3|8745.9|8749.3|8747.1|8743.7|8742.2|332
1701676200000|2023-12-04 07:50:00|8748.2|8745.8|8754.6|8753.1|8756.2|8754.7|8745.5|8744|285
1701676500000|2023-12-04 07:55:00|8754.7|8753.2|8752.2|8749.8|8755.5|8754|8751.8|8749.6|337
1701676800000|2023-12-04 08:00:00|8751.8|8749.4|8745.4|8743.9|8751.9|8749.5|8743.9|8742.4|421
1701677100000|2023-12-04 08:05:00|8745.3|8743.8|8747.5|8746|8748.3|8746.8|8744|8742.1|301
1701677400000|2023-12-04 08:10:00|8747.6|8746.1|8744.4|8742|8750.6|8749.1|8743.2|8740.8|348
1701677700000|2023-12-04 08:15:00|8744.3|8741.9|8737.8|8735.4|8744.9|8743.3|8737.8|8735.4|401
1701678000000|2023-12-04 08:20:00|8737.4|8735|8733.8|8731.4|8738.5|8736.3|8732.7|8731|428
1701678300000|2023-12-04 08:25:00|8733.9|8731.5|8734|8731.6|8736|8734.5|8731.2|8728.8|314
1701678600000|2023-12-04 08:30:00|8734.1|8731.7|8734.5|8733|8738.5|8737|8731.3|8729.1|379
1701678900000|2023-12-04 08:35:00|8734.7|8733.2|8739.7|8738.2|8741.6|8739.2|8734.4|8732.9|309
1701679200000|2023-12-04 08:40:00|8739.8|8738.3|8739.7|8738.2|8743.4|8741.4|8739.2|8737.7|303
1701679500000|2023-12-04 08:45:00|8739.6|8738.1|8737.7|8736.2|8742.3|8740.8|8735.2|8733.7|329
1701679800000|2023-12-04 08:50:00|8737.3|8735.8|8737.3|8735.8|8741|8739.5|8737.2|8735.7|281
1701680100000|2023-12-04 08:55:00|8737.4|8735.9|8736.8|8735.3|8738.6|8737|8735.8|8733.5|276
1701680400000|2023-12-04 09:00:00|8736.9|8735.4|8730.5|8729|8737.7|8736.2|8729.6|8728|291
1701680700000|2023-12-04 09:05:00|8730.6|8729.1|8729.1|8727.6|8731.4|8729.7|8729.1|8727|384
1701681000000|2023-12-04 09:10:00|8729.2|8727.7|8729.4|8727.9|8734.6|8733.1|8729|8727.1|328
1701681300000|2023-12-04 09:15:00|8729.2|8727.7|8722.7|8721.2|8729.6|8727.7|8721.8|8720.3|227
1701681600000|2023-12-04 09:20:00|8722.6|8721.1|8722.8|8721.3|8725.3|8723.8|8722|8720.5|207
1701681900000|2023-12-04 09:25:00|8722.7|8721.2|8723|8721.5|8724.1|8722.6|8721|8719.5|207
1701682200000|2023-12-04 09:30:00|8722.9|8721.4|8720.6|8719.1|8723|8721.5|8720.6|8719.1|197
1701682500000|2023-12-04 09:35:00|8720.7|8719.2|8723.5|8722|8725.1|8723.6|8720.7|8719.2|202
1701682800000|2023-12-04 09:40:00|8723.4|8721.9|8721.5|8719.1|8728.4|8726|8721.5|8719.1|256
1701683100000|2023-12-04 09:45:00|8721.6|8719.2|8719|8716.6|8721.9|8720|8718.7|8716.4|234
1701683400000|2023-12-04 09:50:00|8719.1|8716.7|8720.7|8718.3|8720.7|8718.7|8717.2|8714.8|190
1701683700000|2023-12-04 09:55:00|8720.6|8718.2|8725.1|8723.6|8727.3|8725.8|8719.8|8717.8|281
1701684000000|2023-12-04 10:00:00|8725.2|8723.7|8728.4|8726.9|8728.9|8727.4|8725.2|8723.7|182
1701684300000|2023-12-04 10:05:00|8728.5|8727|8735.7|8734.2|8735.8|8734.3|8728.5|8727|232
1701684600000|2023-12-04 10:10:00|8735.6|8734.1|8738.6|8737.1|8739.1|8737.4|8734.6|8732.6|186
1701684900000|2023-12-04 10:15:00|8738.7|8737.2|8737.1|8735.6|8739.5|8738|8736.8|8735.3|199
1701685200000|2023-12-04 10:20:00|8737.4|8735|8737.5|8736|8739.7|8738.2|8736|8734.5|172
1701685500000|2023-12-04 10:25:00|8736.8|8735.3|8737.6|8736.1|8739.4|8737.7|8735.7|8733.9|223
1701685800000|2023-12-04 10:30:00|8737.5|8736|8732.7|8731.2|8737.6|8736|8732.3|8730.3|312
1701686100000|2023-12-04 10:35:00|8732.6|8731.1|8731.8|8729.4|8734.3|8732.5|8731.3|8729|234
1701686400000|2023-12-04 10:40:00|8731.5|8730|8733.6|8732.1|8733.8|8732.3|8731.4|8729.4|165
1701686700000|2023-12-04 10:45:00|8733.5|8732|8733.5|8732|8734.6|8732.6|8731.3|8729.8|151
1701687000000|2023-12-04 10:50:00|8733.4|8731.9|8733.1|8731.6|8733.5|8732|8731.2|8729.7|130
1701687300000|2023-12-04 10:55:00|8733.5|8732|8733.2|8731.7|8734.1|8732.6|8731.5|8729.5|171
1701687600000|2023-12-04 11:00:00|8733.1|8731.6|8730.6|8729.1|8733.3|8731.8|8730.6|8729.1|155
1701687900000|2023-12-04 11:05:00|8730.5|8729|8732.7|8731.2|8732.8|8731.3|8729.1|8727.6|144
1701688200000|2023-12-04 11:10:00|8732.6|8731.1|8729.9|8728.4|8733.4|8731.9|8729.4|8727.9|199
1701688500000|2023-12-04 11:15:00|8729.8|8728.3|8727.5|8725.1|8729.8|8728.3|8726.1|8724.6|172
1701688800000|2023-12-04 11:20:00|8727.4|8725|8724.5|8723|8727.7|8725.4|8724.5|8723|158
1701689100000|2023-12-04 11:25:00|8724.4|8722.9|8722|8720.5|8726.8|8725.3|8721.9|8719.9|185
1701689400000|2023-12-04 11:30:00|8721.9|8720.4|8722.6|8721.1|8723.3|8721.8|8721.6|8719.4|202
1701689700000|2023-12-04 11:35:00|8722.7|8721.2|8724.4|8722.9|8724.5|8723|8722.6|8721.1|161
1701690000000|2023-12-04 11:40:00|8724.5|8723|8724.3|8721.9|8727.4|8725.2|8721.9|8720.4|154
1701690300000|2023-12-04 11:45:00|8723.9|8722.4|8725.7|8723.3|8725.7|8723.3|8720.6|8719.1|257
1701690600000|2023-12-04 11:50:00|8725.9|8723.5|8726.3|8724.8|8726.9|8725.4|8724.8|8723.3|191
1701690900000|2023-12-04 11:55:00|8726.2|8724.7|8726.2|8724.7|8726.7|8725.2|8725.4|8723.9|104
1701691200000|2023-12-04 12:00:00|8726.1|8724.6|8728|8726.5|8731|8729.3|8726.1|8724.6|256
1701691500000|2023-12-04 12:05:00|8728.1|8726.6|8729.8|8728.3|8729.9|8728.4|8727.6|8725.2|169
1701691800000|2023-12-04 12:10:00|8729.7|8728.2|8728.7|8726.3|8730.6|8729.1|8727.5|8725.1|202
1701692100000|2023-12-04 12:15:00|8728.6|8726.2|8726.8|8724.4|8728.6|8726.2|8725.6|8723.3|170
1701692400000|2023-12-04 12:20:00|8726.3|8724.8|8722.4|8720.9|8727.3|8725.4|8721.9|8720.3|178
1701692700000|2023-12-04 12:25:00|8722.3|8720.8|8720.6|8719.1|8723.8|8722.3|8720.6|8718.8|148
1701693000000|2023-12-04 12:30:00|8720.9|8719.4|8725.1|8723.6|8726.3|8724.8|8720.9|8719.4|152
1701693300000|2023-12-04 12:35:00|8725|8723.5|8723.6|8722.1|8725.2|8723.7|8722.8|8721.3|103
1701693600000|2023-12-04 12:40:00|8723.7|8722.2|8723.8|8722.3|8725.1|8723.6|8722.5|8720.2|186
1701693900000|2023-12-04 12:45:00|8723.7|8722.2|8721.2|8719.7|8723.7|8722.2|8720.6|8719.1|122
1701694200000|2023-12-04 12:50:00|8721.3|8719.8|8719.9|8718.4|8721.5|8720|8717.6|8715.5|168
1701694500000|2023-12-04 12:55:00|8719.8|8718.3|8720.1|8718.6|8721.6|8720.1|8718.5|8717|227
1701694800000|2023-12-04 13:00:00|8719.9|8718.4|8719.3|8717.8|8721.5|8720|8717.5|8716|256
1701695100000|2023-12-04 13:05:00|8719.2|8717.7|8720|8718.5|8720.1|8718.6|8716.6|8714.4|220
1701695400000|2023-12-04 13:10:00|8720.3|8718.8|8724|8721.6|8724.7|8723.2|8720.3|8718.8|240
1701695700000|2023-12-04 13:15:00|8723.5|8722|8718|8716.5|8725|8722.8|8718|8716.5|223
1701696000000|2023-12-04 13:20:00|8717.9|8716.4|8722.1|8720.6|8723|8721.5|8717.2|8715.7|357
1701696300000|2023-12-04 13:25:00|8722|8720.5|8722.2|8720.7|8724.3|8722.8|8719.3|8717.8|395
1701696600000|2023-12-04 13:30:00|8721.9|8720.4|8721.8|8720.3|8724.1|8722.6|8720.8|8719.3|284
1701696900000|2023-12-04 13:35:00|8721.6|8720.1|8728.7|8727.2|8729.5|8728|8720.2|8718.7|316
1701697200000|2023-12-04 13:40:00|8728.8|8727.3|8725|8723.5|8728.8|8727.3|8722|8720.1|250
1701697500000|2023-12-04 13:45:00|8725.2|8723.7|8726.9|8725.4|8727.5|8726|8724.8|8723.3|239
1701697800000|2023-12-04 13:50:00|8727.1|8725.6|8726.2|8724.7|8729.9|8728.4|8725.3|8723.8|287
1701698100000|2023-12-04 13:55:00|8726|8724.5|8729|8727.5|8730.4|8728.9|8724.2|8722.7|261
1701698400000|2023-12-04 14:00:00|8728.6|8727.1|8732.4|8730.9|8733.5|8731.7|8727|8725.5|582
1701698700000|2023-12-04 14:05:00|8732.5|8731|8735.5|8734|8736.8|8735.3|8732.3|8730.8|442
1701699000000|2023-12-04 14:10:00|8735.6|8734.1|8745.1|8743.6|8746.7|8744.5|8734.8|8733.3|402
1701699300000|2023-12-04 14:15:00|8745.2|8743.7|8749.8|8748.3|8750.1|8748.3|8744.8|8742.9|498
1701699600000|2023-12-04 14:20:00|8749.7|8748.2|8751|8749.5|8752.7|8750.9|8748.6|8746.2|586
1701699900000|2023-12-04 14:25:00|8751.1|8749.6|8752.9|8751.4|8752.9|8751.4|8748.2|8746.5|437
1701700200000|2023-12-04 14:30:00|8753.6|8752.1|8743.4|8741.9|8754.5|8752.6|8743.3|8741.6|743
1701700500000|2023-12-04 14:35:00|8743.3|8741.8|8739.3|8736.9|8746.5|8745|8739|8736.6|562
1701700800000|2023-12-04 14:40:00|8739.5|8737.1|8733.7|8732.2|8739.5|8737.1|8732.8|8731.3|479
1701701100000|2023-12-04 14:45:00|8733.5|8732|8727.3|8725.8|8734.4|8732.9|8727.3|8725.8|408
1701701400000|2023-12-04 14:50:00|8727.6|8726.1|8732.2|8730.7|8732.9|8731.4|8727.2|8725.7|329
1701701700000|2023-12-04 14:55:00|8732.4|8730.9|8728.3|8725.9|8735.1|8733.6|8726.8|8724.4|399
1701702000000|2023-12-04 15:00:00|8726.1|8723.7|8718.3|8716.8|8727.7|8726.2|8716.8|8714.7|753
1701702300000|2023-12-04 15:05:00|8718.2|8716.7|8718.4|8716.9|8721.2|8719.7|8713.4|8711.8|707
1701702600000|2023-12-04 15:10:00|8718.6|8717.1|8724|8721.6|8724|8722.1|8713.1|8710.9|637
1701702900000|2023-12-04 15:15:00|8723.9|8721.5|8727.7|8726.2|8729.4|8727|8720.8|8719.3|566
1701703200000|2023-12-04 15:20:00|8728.1|8726.6|8735.9|8733.5|8736.4|8734.8|8725.4|8723.9|621
1701703500000|2023-12-04 15:25:00|8736|8733.6|8737.2|8735.7|8742.4|8740.9|8734.7|8732.7|767
1701703800000|2023-12-04 15:30:00|8737.1|8735.6|8748|8746.5|8749.6|8748.1|8735.8|8734.3|629
1701704100000|2023-12-04 15:35:00|8747.9|8746.4|8751.7|8750.2|8753.2|8751.7|8746|8744.5|646
1701704400000|2023-12-04 15:40:00|8751|8749.5|8743.8|8742.3|8753.7|8752.2|8742.2|8740.7|636
1701704700000|2023-12-04 15:45:00|8744|8742.5|8742.3|8740.8|8745.8|8744.3|8740.4|8738.9|544
1701705000000|2023-12-04 15:50:00|8742.2|8740.7|8741.3|8739.8|8746.1|8744.6|8740.9|8738.8|449
1701705300000|2023-12-04 15:55:00|8741.8|8740.3|8740.4|8738.9|8745.8|8744.3|8739.5|8738|448
1701705600000|2023-12-04 16:00:00|8740.6|8739.1|8743.5|8742|8744.2|8742.7|8738|8736.5|451
1701705900000|2023-12-04 16:05:00|8743.4|8741.9|8737.2|8735.7|8744.1|8742.6|8737.1|8735.6|326
1701706200000|2023-12-04 16:10:00|8737.1|8735.6|8732.7|8730.3|8737.8|8735.6|8732.6|8730.2|454
1701706500000|2023-12-04 16:15:00|8732.8|8730.4|8732.4|8730.9|8736.6|8735.1|8731.1|8728.7|365
1701706800000|2023-12-04 16:20:00|8732.3|8730.8|8730.1|8728.6|8733.7|8732.2|8728|8726.5|311
1701707100000|2023-12-04 16:25:00|8730.2|8728.7|8732.8|8731.3|8737.8|8736.3|8730.1|8728.6|357
1701707400000|2023-12-04 16:30:00|8733.6|8731.2|8736.3|8734.8|8737.4|8735.9|8733|8731.1|339
1701707700000|2023-12-04 16:35:00|8736.4|8734.9|8732.8|8731.3|8737.4|8735.9|8732.8|8731.3|372
1701708000000|2023-12-04 16:40:00|8732.7|8731.2|8737.2|8735.7|8737.2|8735.7|8730.8|8729.3|386
1701708300000|2023-12-04 16:45:00|8737.1|8735.6|8733.5|8732|8737.1|8735.6|8728.5|8726.1|390
1701708600000|2023-12-04 16:50:00|8733.4|8731.9|8736.1|8734.6|8736.3|8734.8|8732|8730.5|330
1701708900000|2023-12-04 16:55:00|8736|8734.5|8731.8|8730.3|8737.1|8735.6|8731.2|8729.7|273
1701709200000|2023-12-04 17:00:00|8731.7|8730.2|8732.6|8731.1|8732.7|8731.2|8730.2|8728.3|274
1701709500000|2023-12-04 17:05:00|8732.5|8731|8727.5|8726|8732.7|8731.2|8727.4|8725.9|303
1701709800000|2023-12-04 17:10:00|8727.6|8726.1|8726.9|8724.5|8728.7|8727.2|8724.3|8722.8|193
1701710100000|2023-12-04 17:15:00|8726.7|8725.2|8728.7|8727.2|8729.1|8727.6|8724.4|8722.8|177
1701710400000|2023-12-04 17:20:00|8728.6|8727.1|8732.9|8731.4|8733.4|8731.9|8728.6|8727.1|215
1701710700000|2023-12-04 17:25:00|8732.8|8731.3|8734.5|8733|8734.8|8733|8732.8|8731.3|245
1701711000000|2023-12-04 17:30:00|8734.7|8733.2|8730.6|8729.1|8734.7|8733.2|8729.9|8728|193
1701711300000|2023-12-04 17:35:00|8730.5|8729|8728.4|8726.9|8730.6|8729.1|8728.1|8726.2|166
1701711600000|2023-12-04 17:40:00|8728.5|8727|8730.6|8729.1|8731.6|8730.1|8728.5|8727|152
1701711900000|2023-12-04 17:45:00|8730.7|8729.2|8728.9|8727.4|8731|8729.5|8727.8|8726.3|157
1701712200000|2023-12-04 17:50:00|8729|8727.5|8727.5|8726|8730|8728.5|8726.8|8724.6|183
1701712500000|2023-12-04 17:55:00|8727.4|8725.9|8727.5|8726|8729|8727.1|8727.2|8725.3|170
1701712800000|2023-12-04 18:00:00|8727.3|8725.8|8728|8725.6|8728.4|8726.8|8726.2|8724.7|165
1701713100000|2023-12-04 18:05:00|8727.6|8726.1|8730.5|8729|8731|8729.5|8727|8725.5|107
1701713400000|2023-12-04 18:10:00|8730.1|8728.6|8731.3|8729.8|8731.3|8729.8|8729.9|8728.4|110
1701713700000|2023-12-04 18:15:00|8731.5|8730|8733.4|8731|8734.4|8732.3|8729.6|8728.1|161
1701714000000|2023-12-04 18:20:00|8733.3|8730.9|8734|8732.5|8734.9|8732.5|8732.6|8730.8|146
1701714300000|2023-12-04 18:25:00|8733.8|8732.3|8735.8|8734.3|8736.8|8735.2|8733.5|8732|192
1701714600000|2023-12-04 18:30:00|8735.7|8734.2|8737.4|8735|8737.7|8735.3|8735.6|8733.5|183
1701714900000|2023-12-04 18:35:00|8737.5|8735.1|8735.4|8733|8737.6|8735.2|8735|8732.6|173
1701715200000|2023-12-04 18:40:00|8735.3|8732.9|8736.4|8734.9|8737.3|8735.1|8734|8731.6|193
1701715500000|2023-12-04 18:45:00|8736.3|8734.8|8736.4|8734.9|8738.7|8736.7|8735.8|8733.9|195
1701715800000|2023-12-04 18:50:00|8736.5|8735|8736.9|8735.4|8737|8735.5|8735.9|8734.4|51
1701716100000|2023-12-04 18:55:00|8736.8|8735.3|8738.1|8736.6|8738.8|8737.3|8736.8|8735.3|81
1701716400000|2023-12-04 19:00:00|8738|8736.5|8737.6|8736.1|8738.2|8736.7|8736.7|8735.2|107
1701716700000|2023-12-04 19:05:00|8737.3|8735.8|8737.9|8736.4|8738.6|8737.1|8737.3|8735.8|53
1701717000000|2023-12-04 19:10:00|8737.8|8736.3|8736.8|8735.3|8738|8736.5|8736.4|8734.9|106
1701717300000|2023-12-04 19:15:00|8736.6|8735.1|8737|8735.5|8737.1|8735.6|8736.2|8734.7|69
1701717600000|2023-12-04 19:20:00|8736.9|8735.4|8733.7|8732.2|8737|8735.5|8733.4|8731.9|68
1701717900000|2023-12-04 19:25:00|8733.8|8732.3|8729.9|8728.4|8733.8|8732.3|8729.8|8728.3|101
1701718200000|2023-12-04 19:30:00|8730|8728.5|8733.8|8732.3|8734.7|8733.2|8729.3|8727.8|107
1701718500000|2023-12-04 19:35:00|8733.9|8732.4|8731.5|8730|8734.4|8732.9|8731.4|8729.9|115
1701718800000|2023-12-04 19:40:00|8731.9|8730.4|8731.9|8730.4|8733.2|8731.7|8731.7|8730.2|64
1701719100000|2023-12-04 19:45:00|8731.8|8730.3|8732.2|8730.7|8733|8731.5|8731.8|8730.3|72
1701719400000|2023-12-04 19:50:00|8733|8731.5|8732.8|8731.3|8734.3|8732.7|8730.8|8729.3|211
1701719700000|2023-12-04 19:55:00|8732.9|8731.4|8732.6|8731.1|8736|8734.5|8732.4|8730.9|248
1701720000000|2023-12-04 20:00:00|8732.5|8731|8730.7|8729.2|8732.8|8731.3|8730.3|8728.6|129
1701720300000|2023-12-04 20:05:00|8730.5|8729|8731.5|8730|8732.6|8731.1|8730.5|8729|81
1701720600000|2023-12-04 20:10:00|8731.6|8730.1|8729.3|8727.8|8731.9|8730.4|8728.8|8727.3|78
1701720900000|2023-12-04 20:15:00|8729.4|8727.9|8732.7|8731.2|8733|8731.5|8729.3|8727.8|180
1701721200000|2023-12-04 20:20:00|8732.6|8731.1|8732.7|8731.2|8733|8731.5|8731.2|8729.7|78
1701721500000|2023-12-04 20:25:00|8732.6|8731.1|8735.4|8733.9|8735.5|8734|8732.5|8731|122
1701721800000|2023-12-04 20:30:00|8734.9|8733.4|8733.8|8732.3|8735.5|8734|8733.6|8732.1|133
1701722100000|2023-12-04 20:35:00|8733.9|8732.4|8731.9|8730.4|8734.1|8732.6|8731.9|8730.4|86
1701722400000|2023-12-04 20:40:00|8732|8730.5|8730|8728.5|8732.4|8730.9|8730|8728.5|80
1701722700000|2023-12-04 20:45:00|8729.9|8728.4|8732.9|8731.4|8733.6|8732.1|8729.5|8728|118
1701723000000|2023-12-04 20:50:00|8732.6|8731.1|8731.4|8729.9|8732.6|8731.1|8730.3|8728.8|80
1701723300000|2023-12-04 20:55:00|8731.6|8730.1|8732.7|8731.2|8733.3|8731.8|8730.8|8729.3|135
1701723600000|2023-12-04 21:00:00|8732.9|8730.5|8731.6|8729.2|8733.5|8731.8|8731.6|8729.2|157
1701723900000|2023-12-04 21:05:00|8731.7|8729.3|8730.9|8728.5|8732.1|8729.7|8730.6|8728.2|48
1701724200000|2023-12-04 21:10:00|8730.8|8728.4|8728.1|8726.6|8730.8|8728.4|8728.1|8726.3|55
1701724500000|2023-12-04 21:15:00|8728.2|8726.7|8727.5|8726|8728.9|8727|8727.2|8725.4|48
1701724800000|2023-12-04 21:20:00|8727.4|8725.9|8728.2|8725.8|8728.5|8727|8727|8725|88
1701725100000|2023-12-04 21:25:00|8727.9|8726.4|8729|8726.6|8729|8726.8|8727|8724.6|78
1701725400000|2023-12-04 21:30:00|8728.9|8726.5|8728.8|8726.4|8729.1|8727.1|8728.5|8726.4|25
1701725700000|2023-12-04 21:35:00|8728.9|8726.5|8728.8|8726.4|8729.2|8726.8|8728.2|8725.8|36
1701726000000|2023-12-04 21:40:00|8728.9|8726.5|8729.3|8726.9|8729.3|8727.4|8728.4|8726.3|32
1701726300000|2023-12-04 21:45:00|8729.2|8726.8|8729.2|8726.8|8729.4|8727.5|8728.9|8726.5|26
1701726600000|2023-12-04 21:50:00|8729.3|8726.9|8729.2|8726.8|8729.3|8726.9|8728.2|8725.8|44
1701726900000|2023-12-04 21:55:00|8730.1|8726.2|8729.8|8724.6|8730.2|8726.3|8729.5|8724.3|92
1701727200000|2023-12-04 22:00:00|8724.8|8718.3|8725.1|8718.6|8727.6|8721.1|8724.8|8718.3|13
1701727500000|2023-12-04 22:05:00|8725.3|8718.8|8727.1|8720.6|8728.5|8722|8725.3|8718.8|12
1701727800000|2023-12-04 22:10:00|8727.6|8721.1|8728.7|8722.2|8729|8722.5|8727.6|8721.1|5
1701728100000|2023-12-04 22:15:00|8728.6|8722.1|8728.7|8722.2|8729.7|8723.2|8728|8721.5|60
1701728400000|2023-12-04 22:20:00|8728.8|8722.3|8728.7|8722.2|8729.9|8723.4|8728.5|8722|83
1701728700000|2023-12-04 22:25:00|8728.6|8722.1|8730.9|8724.4|8731.1|8724.6|8728.6|8722.1|84
1701729000000|2023-12-04 22:30:00|8731|8724.5|8729.7|8723.2|8731|8724.5|8727.8|8721.3|213
1701729300000|2023-12-04 22:35:00|8729.8|8723.3|8730.5|8724|8732.5|8726|8729.3|8722.8|176
1701729600000|2023-12-04 22:40:00|8730.6|8724.1|8730.1|8723.6|8730.7|8724.2|8729.3|8722.8|241
1701729900000|2023-12-04 22:45:00|8731.1|8724.6|8730.9|8724.4|8731.2|8724.7|8730.1|8723.6|86
1701730200000|2023-12-04 22:50:00|8730.8|8724.3|8731|8724.5|8731.4|8724.9|8729.5|8723|82
1701730500000|2023-12-04 22:55:00|8731.1|8724.6|8730.9|8724.4|8731.9|8725.4|8729.4|8722.9|244
1701730800000|2023-12-04 23:00:00|8730.7|8724.2|8729.5|8725.4|8731.4|8725.9|8729.5|8723.6|158
1701731100000|2023-12-04 23:05:00|8728.8|8726.1|8728.7|8726.3|8729.1|8726.7|8727.9|8725.1|104
1701731400000|2023-12-04 23:10:00|8728.8|8726.4|8728.4|8726|8728.8|8726.4|8727.4|8725|179
1701731700000|2023-12-04 23:15:00|8728.3|8725.9|8727.4|8725|8728.5|8726.1|8727.4|8725|49
1701732000000|2023-12-04 23:20:00|8727.6|8725.2|8726.5|8724.1|8727.6|8725.2|8726.5|8724.1|27
1701732300000|2023-12-04 23:25:00|8726.4|8724|8726.2|8723.8|8728|8724.5|8725.9|8723|68
1701732600000|2023-12-04 23:30:00|8726.4|8724|8726.1|8723.7|8727.3|8724.9|8726|8723.6|80
1701732900000|2023-12-04 23:35:00|8726|8723.6|8727.4|8725|8727.5|8725.1|8725.8|8723.4|59
1701733200000|2023-12-04 23:40:00|8727|8725.5|8727.3|8724.9|8727.5|8725.5|8726.6|8724.5|45
1701733500000|2023-12-04 23:45:00|8726.9|8725.4|8727|8725.5|8728.1|8726.1|8726.7|8724.7|64
1701733800000|2023-12-04 23:50:00|8727.2|8725.7|8726|8724.5|8727.7|8725.8|8725.6|8724.1|56
1701734100000|2023-12-04 23:55:00|8726.1|8724.6|8727.2|8724.8|8727.8|8725.4|8725.9|8724.4|48
1701734400000|2023-12-05 00:00:00|8727.5|8725.1|8727.1|8725.6|8727.6|8726.1|8725.6|8724.1|63
1701734700000|2023-12-05 00:05:00|8727|8725.5|8723.9|8721.5|8727.1|8725.6|8723.7|8721.4|78
1701735000000|2023-12-05 00:10:00|8723.7|8721.3|8721|8719.5|8723.9|8721.5|8721|8718.7|83
1701735300000|2023-12-05 00:15:00|8721.1|8719.6|8721.9|8720.4|8722.8|8720.4|8720.8|8719.3|81
1701735600000|2023-12-05 00:20:00|8722|8720.5|8723|8721.5|8724.1|8722.6|8721.9|8720.4|70
1701735900000|2023-12-05 00:25:00|8723.4|8721.9|8722.3|8720.8|8723.6|8722.1|8721.3|8719.8|116
1701736200000|2023-12-05 00:30:00|8722.2|8720.7|8721.3|8719.8|8722.2|8720.7|8720.6|8719.1|84
1701736500000|2023-12-05 00:35:00|8721.2|8719.7|8716.9|8714.5|8721.2|8719.7|8715.8|8714.3|141
1701736800000|2023-12-05 00:40:00|8717|8714.6|8717.9|8715.5|8719.5|8717.1|8716|8713.6|250
1701737100000|2023-12-05 00:45:00|8717.8|8715.4|8716.3|8714.8|8718|8715.6|8716|8714.5|144
1701737400000|2023-12-05 00:50:00|8716.5|8715|8717.2|8714.8|8718.7|8716.3|8716.2|8714.1|206
1701737700000|2023-12-05 00:55:00|8717.1|8714.7|8717.4|8715|8717.4|8715|8715.7|8713.3|218
1701738000000|2023-12-05 01:00:00|8717.6|8715.2|8719.4|8717|8720|8717.7|8716.9|8714.5|168
1701738300000|2023-12-05 01:05:00|8719.5|8717.1|8721|8719.5|8722.7|8720.4|8718.9|8716.6|119
1701738600000|2023-12-05 01:10:00|8721.1|8719.6|8724.2|8721.8|8725.1|8723|8721.1|8719.6|113
1701738900000|2023-12-05 01:15:00|8724.1|8721.7|8725.1|8722.7|8726.2|8723.8|8723.8|8721.4|205
1701739200000|2023-12-05 01:20:00|8725|8722.6|8726.6|8724.2|8727.2|8724.8|8724.7|8722.3|175
1701739500000|2023-12-05 01:25:00|8726.5|8724.1|8726|8723.6|8727.2|8725|8725.4|8723|157
1701739800000|2023-12-05 01:30:00|8726.2|8723.8|8726.7|8724.3|8727.3|8725.2|8725.7|8723.4|144
1701740100000|2023-12-05 01:35:00|8726.8|8724.4|8727.3|8725.8|8729.2|8727.4|8726.5|8724.1|122
1701740400000|2023-12-05 01:40:00|8727.4|8725.9|8727.1|8724.7|8727.8|8726.3|8726.1|8724.4|102
1701740700000|2023-12-05 01:45:00|8726.7|8724.3|8724.6|8723.1|8726.8|8724.5|8723.7|8722.2|194
1701741000000|2023-12-05 01:50:00|8724.5|8723|8726.9|8725.4|8727.1|8725.4|8724.2|8722.7|123
1701741300000|2023-12-05 01:55:00|8726.8|8725.3|8724.9|8723.4|8726.8|8725.3|8724.3|8722.8|94
1701741600000|2023-12-05 02:00:00|8724.7|8723.2|8722|8720.5|8725|8723.5|8721.5|8720|76
1701741900000|2023-12-05 02:05:00|8722.1|8720.6|8724.4|8722.9|8724.6|8723.1|8722|8720.5|96
1701742200000|2023-12-05 02:10:00|8724.6|8723.1|8723.9|8722.4|8725|8723.5|8723.6|8722.1|74
1701742500000|2023-12-05 02:15:00|8724|8722.5|8722.3|8720.8|8724|8722.5|8722|8720.5|97
1701742800000|2023-12-05 02:20:00|8722.4|8720.9|8721.4|8719.9|8722.5|8721|8719.3|8717.8|106
1701743100000|2023-12-05 02:25:00|8721.7|8720.2|8724|8721.6|8724|8722.1|8721.6|8719.4|110
1701743400000|2023-12-05 02:30:00|8724.1|8721.7|8727|8725.5|8728|8725.8|8724|8721.6|120
1701743700000|2023-12-05 02:35:00|8727.1|8725.6|8729.3|8727.8|8729.9|8728|8727|8725.3|70
1701744000000|2023-12-05 02:40:00|8729|8727.5|8728.5|8727|8729.7|8727.8|8728.3|8726.8|86
1701744300000|2023-12-05 02:45:00|8728.4|8726.9|8727.4|8725.9|8728.9|8727|8727|8725|69
1701744600000|2023-12-05 02:50:00|8727.5|8726|8728.7|8727.2|8728.7|8727.2|8727.4|8725.9|40
1701744900000|2023-12-05 02:55:00|8728.8|8727.3|8729.6|8728.1|8730.3|8728.4|8728.5|8726.4|122
1701745200000|2023-12-05 03:00:00|8729.7|8728.2|8729.7|8728.2|8729.9|8728.3|8728.6|8727.1|52
1701745500000|2023-12-05 03:05:00|8729.8|8728.3|8729.8|8728.3|8731|8729.1|8729.5|8728|40
1701745800000|2023-12-05 03:10:00|8729.9|8728.4|8730.7|8728.3|8730.7|8728.7|8729.3|8727.3|65
1701746100000|2023-12-05 03:15:00|8730.2|8727.8|8728.7|8726.3|8730.5|8728.4|8728.2|8726.2|130
1701746400000|2023-12-05 03:20:00|8728.8|8726.4|8726.6|8725.1|8728.8|8726.4|8726.6|8724.7|48
1701746700000|2023-12-05 03:25:00|8726.7|8725.2|8726.4|8724|8726.7|8725.2|8725.2|8723.4|76
1701747000000|2023-12-05 03:30:00|8726.5|8724.1|8727.5|8725.1|8728.8|8726.4|8725.8|8723.4|247
1701747300000|2023-12-05 03:35:00|8727.4|8725|8726|8724.5|8727.4|8725.5|8725.1|8723.6|92
1701747600000|2023-12-05 03:40:00|8726.2|8724.7|8727.8|8726.3|8728|8726.5|8726.2|8724.7|127
1701747900000|2023-12-05 03:45:00|8727.9|8726.4|8726.8|8725.3|8728|8726.5|8726.8|8725.3|87
1701748200000|2023-12-05 03:50:00|8726.9|8725.4|8728|8726.5|8728.1|8726.6|8726.3|8724.8|65
1701748500000|2023-12-05 03:55:00|8727.9|8726.4|8726.9|8725.4|8728.1|8726.6|8726.3|8724.8|89
1701748800000|2023-12-05 04:00:00|8727.1|8725.6|8725.5|8724|8727.2|8725.7|8724.5|8723|64
1701749100000|2023-12-05 04:05:00|8725.4|8723.9|8725|8723.5|8725.4|8723.9|8724.4|8722.9|38
1701749400000|2023-12-05 04:10:00|8725.1|8723.6|8725|8723.5|8725.2|8723.7|8724.1|8722.6|28
1701749700000|2023-12-05 04:15:00|8724.9|8723.4|8725|8723.5|8725.5|8724|8724.6|8723.1|31
1701750000000|2023-12-05 04:20:00|8724.9|8723.4|8726.1|8724.6|8726.1|8724.6|8724.3|8722.8|25
1701750300000|2023-12-05 04:25:00|8726|8724.5|8724.9|8723.4|8726.1|8724.6|8724.9|8723.4|60
1701750600000|2023-12-05 04:30:00|8725.1|8723.6|8723|8721.5|8725.1|8723.6|8722.6|8721.1|76
1701750900000|2023-12-05 04:35:00|8723.1|8721.6|8722.4|8720.9|8723.4|8721.9|8722.4|8720.9|56
1701751200000|2023-12-05 04:40:00|8722.3|8720.8|8722.5|8721|8722.7|8721.2|8721.2|8719.7|70
1701751500000|2023-12-05 04:45:00|8722.6|8721.1|8723.7|8722.2|8725|8723.5|8722.6|8721.1|63
1701751800000|2023-12-05 04:50:00|8723.8|8722.3|8723.6|8722.1|8724|8722.5|8723.4|8721.9|26
1701752100000|2023-12-05 04:55:00|8723.8|8722.3|8723.3|8721.8|8725.4|8723.9|8723.3|8721.8|65
1701752400000|2023-12-05 05:00:00|8723.2|8721.7|8722.5|8721|8723.3|8721.8|8721.3|8719.8|48
1701752700000|2023-12-05 05:05:00|8722.4|8720.9|8723.9|8722.4|8725.2|8723.4|8722.1|8720.6|74
1701753000000|2023-12-05 05:10:00|8723.8|8722.3|8724|8721.6|8724.7|8722.5|8723.3|8721.5|91
1701753300000|2023-12-05 05:15:00|8723.9|8722.4|8724|8722.5|8725.2|8723|8723.8|8721.8|66
1701753600000|2023-12-05 05:20:00|8723.9|8722.4|8726.4|8724.9|8726.7|8725.2|8723.5|8722|50
1701753900000|2023-12-05 05:25:00|8726.2|8724.7|8724.8|8722.4|8727.2|8724.8|8724.7|8722.3|107
1701754200000|2023-12-05 05:30:00|8724.7|8722.3|8725.6|8723.2|8726.3|8723.9|8724.7|8722.3|140
1701754500000|2023-12-05 05:35:00|8725.7|8723.3|8724.3|8722.8|8725.7|8723.5|8723.9|8722.4|67
1701754800000|2023-12-05 05:40:00|8724.2|8722.7|8724.6|8722.2|8724.8|8722.8|8723.5|8721.1|165
1701755100000|2023-12-05 05:45:00|8724.4|8722|8722.2|8719.8|8725.2|8722.8|8721.7|8719.8|90
1701755400000|2023-12-05 05:50:00|8722.3|8719.9|8723.5|8721.1|8724.4|8722|8721.7|8719.4|139
1701755700000|2023-12-05 05:55:00|8723.6|8721.2|8720.2|8717.8|8723.6|8721.3|8719.8|8717.7|165
1701756000000|2023-12-05 06:00:00|8719.8|8718.3|8721.9|8719.5|8723.7|8721.4|8719|8717.5|157
1701756300000|2023-12-05 06:05:00|8721.8|8719.4|8723.4|8721|8723.5|8721.1|8720.6|8719|150
1701756600000|2023-12-05 06:10:00|8722.8|8721.3|8721.3|8719.8|8723|8721.5|8720.6|8719.1|142
1701756900000|2023-12-05 06:15:00|8721.2|8719.7|8721.9|8720.4|8722|8720.5|8719.7|8718.2|124
1701757200000|2023-12-05 06:20:00|8721.8|8720.3|8722.9|8721.4|8723.9|8721.9|8721|8719.5|116
1701757500000|2023-12-05 06:25:00|8723|8721.5|8723.3|8721.8|8723.7|8722|8722.2|8719.9|124
1701757800000|2023-12-05 06:30:00|8723.7|8722.2|8725.5|8724|8726.8|8725.3|8723|8721.5|122
1701758100000|2023-12-05 06:35:00|8725.6|8724.1|8724.2|8721.8|8725.9|8724.4|8724.1|8721.8|96
1701758400000|2023-12-05 06:40:00|8724.1|8721.7|8724.1|8721.7|8724.7|8722.8|8722.9|8720.5|155
1701758700000|2023-12-05 06:45:00|8724|8721.6|8723.2|8721.7|8725|8723.4|8723|8721.2|195
1701759000000|2023-12-05 06:50:00|8723.1|8721.6|8724.2|8722.7|8725.6|8723.3|8722.8|8721.2|128
1701759300000|2023-12-05 06:55:00|8724.1|8722.6|8724.5|8723|8725.7|8723.6|8723.9|8722.3|88
1701759600000|2023-12-05 07:00:00|8724.7|8723.2|8726.1|8724.6|8727.9|8726.4|8724.7|8723.2|325
1701759900000|2023-12-05 07:05:00|8726.2|8724.7|8727.2|8725.7|8729.5|8727.6|8726.1|8724.6|256
1701760200000|2023-12-05 07:10:00|8727.3|8725.8|8728.4|8726.9|8731|8729.4|8727.2|8725.7|310
1701760500000|2023-12-05 07:15:00|8728.5|8727|8731|8728.6|8732.2|8730.7|8728.2|8726.7|235
1701760800000|2023-12-05 07:20:00|8731.2|8728.8|8732.7|8731.2|8735.1|8733.6|8730.1|8728|318
1701761100000|2023-12-05 07:25:00|8732.9|8731.4|8734.8|8733.3|8735.7|8734.2|8731.7|8730.2|385
1701761400000|2023-12-05 07:30:00|8734.7|8733.2|8737.6|8736.1|8738.1|8736.1|8734|8732.5|359
1701761700000|2023-12-05 07:35:00|8737.5|8736|8737.3|8735.8|8739.1|8737.6|8734.8|8733.3|339
1701762000000|2023-12-05 07:40:00|8737.2|8735.7|8735.2|8732.8|8738.6|8737.1|8734.1|8732.2|331
1701762300000|2023-12-05 07:45:00|8735|8733.5|8740.1|8738.6|8740.6|8739.1|8734.2|8732.7|276
1701762600000|2023-12-05 07:50:00|8740|8738.5|8743.4|8741.9|8744.3|8742.7|8739.6|8738.1|283
1701762900000|2023-12-05 07:55:00|8743.7|8742.2|8743.6|8742.1|8744.5|8743|8741.2|8739.7|275
1701763200000|2023-12-05 08:00:00|8743.5|8742|8743.4|8741|8746|8744.5|8739.6|8738.1|531
1701763500000|2023-12-05 08:05:00|8743.3|8740.9|8744.8|8743.3|8748.6|8747.1|8743.3|8740.9|356
1701763800000|2023-12-05 08:10:00|8744.7|8743.2|8744.6|8743.1|8746.5|8745|8743.2|8741.7|300
1701764100000|2023-12-05 08:15:00|8744.5|8743|8743|8741.5|8749.2|8747.7|8742.8|8740.4|455
1701764400000|2023-12-05 08:20:00|8743.1|8741.6|8744.2|8742.7|8745.4|8743.6|8742.4|8740.9|303
1701764700000|2023-12-05 08:25:00|8744.3|8742.8|8744.9|8742.5|8745.8|8744.3|8743.8|8741.8|245
1701765000000|2023-12-05 08:30:00|8745|8742.6|8739.9|8737.5|8745|8742.7|8739.5|8737.3|304
1701765300000|2023-12-05 08:35:00|8739.8|8737.4|8735.4|8733|8741.6|8739.3|8733.4|8731.6|303
1701765600000|2023-12-05 08:40:00|8735.5|8733.1|8734.3|8732.8|8737.3|8735.7|8733.4|8731.9|280
1701765900000|2023-12-05 08:45:00|8734.5|8733|8734|8732.5|8736.5|8734.9|8734|8732.5|288
1701766200000|2023-12-05 08:50:00|8733.9|8732.4|8733.1|8730.7|8734.9|8733.4|8732.5|8730.5|311
1701766500000|2023-12-05 08:55:00|8732.6|8730.2|8732|8730.5|8733.8|8732.3|8731.2|8729.1|423
1701766800000|2023-12-05 09:00:00|8731.9|8730.4|8734.4|8732.9|8734.6|8733.1|8729.2|8727.7|313
1701767100000|2023-12-05 09:05:00|8734.5|8733|8735|8733.5|8736|8734.4|8731.8|8729.8|317
1701767400000|2023-12-05 09:10:00|8734.8|8733.3|8732.1|8730.6|8737|8735.4|8732|8730.5|286
1701767700000|2023-12-05 09:15:00|8732.2|8730.7|8732.8|8731.3|8734.6|8733.1|8732|8730.5|247
1701768000000|2023-12-05 09:20:00|8733|8731.5|8729.7|8728.2|8733.4|8731.9|8729.7|8728.2|152
1701768300000|2023-12-05 09:25:00|8730|8728.5|8729.2|8727.7|8731|8729.5|8728.9|8727.4|162
1701768600000|2023-12-05 09:30:00|8729.1|8727.6|8730|8728.5|8730.5|8729|8728.5|8727|186
1701768900000|2023-12-05 09:35:00|8729.9|8728.4|8730.9|8729.4|8731.8|8730|8729.5|8727.4|266
1701769200000|2023-12-05 09:40:00|8731|8729.5|8732.2|8730.7|8732.7|8731.2|8730.5|8728.8|209
1701769500000|2023-12-05 09:45:00|8732.1|8730.6|8732.6|8731.1|8735.1|8733.6|8731.6|8730.1|175
1701769800000|2023-12-05 09:50:00|8732.7|8731.2|8735.2|8732.8|8735.3|8732.9|8732|8730.5|202
1701770100000|2023-12-05 09:55:00|8734.6|8733.1|8736.7|8735.2|8737.7|8735.8|8734.6|8733|182
1701770400000|2023-12-05 10:00:00|8736.8|8735.3|8742|8740.5|8743.6|8741.6|8736.4|8734.9|331
1701770700000|2023-12-05 10:05:00|8742.2|8740.7|8740.8|8739.3|8744.6|8742.8|8739.8|8737.9|241
1701771000000|2023-12-05 10:10:00|8740.9|8739.4|8740.6|8739.1|8742|8740.5|8739.3|8737.8|216
1701771300000|2023-12-05 10:15:00|8740.5|8739|8738.7|8737.2|8742.6|8740.4|8738.5|8736.1|284
1701771600000|2023-12-05 10:20:00|8738.6|8737.1|8737.7|8736.2|8739.8|8737.9|8736.6|8735.1|212
1701771900000|2023-12-05 10:25:00|8737.8|8736.3|8734.3|8732.8|8738.9|8737.4|8734.2|8732.7|270
1701772200000|2023-12-05 10:30:00|8734.4|8732.9|8733.4|8731|8735.8|8734.3|8733.1|8730.8|337
1701772500000|2023-12-05 10:35:00|8733.5|8731.1|8730.2|8727.8|8733.6|8731.2|8728.9|8726.5|325
1701772800000|2023-12-05 10:40:00|8729.8|8728.3|8732|8730.5|8732.5|8731|8729.3|8727.8|165
1701773100000|2023-12-05 10:45:00|8732.1|8730.6|8732.5|8731|8733.3|8731.8|8730.3|8728.3|186
1701773400000|2023-12-05 10:50:00|8732.4|8730.9|8733.2|8731.7|8733.8|8732.3|8732.4|8730.9|122
1701773700000|2023-12-05 10:55:00|8733.3|8731.8|8732.9|8731.4|8735.3|8733.8|8732.8|8731.3|157
1701774000000|2023-12-05 11:00:00|8733|8731.5|8728|8726.5|8733|8731.5|8726.9|8724.5|246
1701774300000|2023-12-05 11:05:00|8728.2|8726.7|8729.1|8727.6|8729.6|8728.1|8727.1|8725.3|156
1701774600000|2023-12-05 11:10:00|8729.2|8727.7|8731.4|8729.9|8732.6|8731.1|8727.5|8726|212
1701774900000|2023-12-05 11:15:00|8731.3|8729.8|8729.5|8728|8732.7|8731.2|8728.6|8727.1|181
1701775200000|2023-12-05 11:20:00|8729.6|8728.1|8731|8729.5|8731.9|8730.4|8729.2|8727.7|149
1701775500000|2023-12-05 11:25:00|8730.9|8729.4|8734.7|8733.2|8735|8733.5|8730.9|8729.4|193
1701775800000|2023-12-05 11:30:00|8735|8733.5|8741.6|8739.2|8742.3|8739.9|8734.6|8733.1|285
1701776100000|2023-12-05 11:35:00|8741.7|8739.3|8740.6|8739.1|8743.7|8741.3|8740.4|8738.8|211
1701776400000|2023-12-05 11:40:00|8740.5|8739|8742.8|8741.3|8743.1|8741.4|8740.4|8738.7|171
1701776700000|2023-12-05 11:45:00|8742.9|8741.4|8744.7|8743.2|8744.7|8743.2|8739.2|8737.7|192
1701777000000|2023-12-05 11:50:00|8744.6|8743.1|8741.7|8740.2|8745.9|8744.4|8739.6|8738.1|283
1701777300000|2023-12-05 11:55:00|8741.8|8740.3|8741.8|8740.3|8743.1|8741.3|8741.5|8740|203
1701777600000|2023-12-05 12:00:00|8741.4|8739.9|8741.3|8738.9|8744|8741.6|8740.9|8738.5|248
1701777900000|2023-12-05 12:05:00|8741.1|8738.7|8740|8738.5|8741.2|8739|8738.5|8736.8|279
1701778200000|2023-12-05 12:10:00|8740.1|8738.6|8738.9|8737.4|8741.4|8739.9|8738|8736.5|246
1701778500000|2023-12-05 12:15:00|8738.8|8737.3|8741.2|8738.8|8741.4|8739.4|8738.7|8737.2|186
1701778800000|2023-12-05 12:20:00|8741.1|8738.7|8740.5|8738.1|8743.4|8741.4|8739.1|8736.7|253
1701779100000|2023-12-05 12:25:00|8740.3|8737.9|8741.8|8740.3|8742.8|8740.7|8739.2|8736.9|182
1701779400000|2023-12-05 12:30:00|8741.9|8740.4|8741.8|8740.3|8742.2|8740.7|8739.6|8738.1|243
1701779700000|2023-12-05 12:35:00|8741.9|8740.4|8739.5|8738|8742.6|8741.1|8738.9|8737.4|207
1701780000000|2023-12-05 12:40:00|8739.3|8737.8|8737.8|8736.3|8741.4|8739.6|8737.3|8735.8|183
1701780300000|2023-12-05 12:45:00|8737.9|8736.4|8739.9|8738.4|8740.1|8738.6|8736.7|8735.2|173
1701780600000|2023-12-05 12:50:00|8740|8738.5|8742.2|8740.7|8742.2|8740.7|8740|8738.5|145
1701780900000|2023-12-05 12:55:00|8742.1|8740.6|8739.6|8738.1|8742.6|8741.1|8737.9|8736.4|215
1701781200000|2023-12-05 13:00:00|8739.7|8738.2|8739.3|8737.8|8739.9|8738.4|8736.7|8734.9|256
1701781500000|2023-12-05 13:05:00|8739.4|8737.9|8742.5|8741|8743.1|8741.6|8738.6|8736.6|295
1701781800000|2023-12-05 13:10:00|8742.6|8741.1|8737.9|8736.4|8742.9|8741.4|8737.4|8735.9|276
1701782100000|2023-12-05 13:15:00|8737.8|8736.3|8738.7|8737.2|8740.2|8738.7|8737.1|8735.6|232
1701782400000|2023-12-05 13:20:00|8738.8|8737.3|8736.6|8735.1|8740.8|8739.3|8736.1|8734.6|317
1701782700000|2023-12-05 13:25:00|8736.5|8735|8735.5|8734|8737.1|8735.6|8734.7|8732.3|337
1701783000000|2023-12-05 13:30:00|8735.6|8734.1|8734.3|8732.8|8737.9|8736.4|8733.7|8732.2|277
1701783300000|2023-12-05 13:35:00|8734.4|8732.9|8736.6|8735.1|8738.5|8737|8733.6|8731.8|308
1701783600000|2023-12-05 13:40:00|8736.7|8735.2|8735.3|8733.8|8737.1|8735.4|8734.4|8732|320
1701783900000|2023-12-05 13:45:00|8735.2|8733.7|8735.8|8734.3|8736.7|8734.5|8732.4|8730.2|389
1701784200000|2023-12-05 13:50:00|8735.6|8734.1|8732.8|8731.3|8737.5|8736|8732.6|8731.1|361
1701784500000|2023-12-05 13:55:00|8732.9|8731.4|8732.9|8731.4|8736.2|8733.8|8731.6|8730.1|363
1701784800000|2023-12-05 14:00:00|8733|8731.5|8735.8|8734.3|8736.1|8734.6|8731.7|8730.2|371
1701785100000|2023-12-05 14:05:00|8735.6|8734.1|8738.7|8737.2|8739.6|8738|8735.6|8734.1|340
1701785400000|2023-12-05 14:10:00|8738.4|8736.9|8742.9|8741.4|8743.6|8742.1|8737.7|8736.2|284
1701785700000|2023-12-05 14:15:00|8742.8|8741.3|8745.8|8744.3|8747.2|8745|8740.5|8739|338
1701786000000|2023-12-05 14:20:00|8746|8744.5|8746.6|8745.1|8747.4|8745.9|8744.6|8743.1|275
1701786300000|2023-12-05 14:25:00|8746.9|8745.4|8749.1|8747.6|8749.2|8747.7|8746.1|8744.6|280
1701786600000|2023-12-05 14:30:00|8749|8747.5|8746.9|8745.4|8750.6|8749.1|8746.6|8745.1|447
1701786900000|2023-12-05 14:35:00|8747|8745.5|8748.1|8746.6|8752.9|8751.4|8744.6|8743.1|482
1701787200000|2023-12-05 14:40:00|8748|8746.5|8752.4|8749.8|8752.6|8750.2|8746.8|8744.7|493
1701787500000|2023-12-05 14:45:00|8752.5|8749.9|8754.3|8752.8|8761.1|8759.6|8751.2|8749.7|821
1701787800000|2023-12-05 14:50:00|8754.1|8752.6|8755.1|8753.6|8757.2|8755.7|8753.5|8751.7|474
1701788100000|2023-12-05 14:55:00|8755.3|8753.8|8755.9|8751.2|8756.5|8754.6|8753.2|8751|410
1701788400000|2023-12-05 15:00:00|8756|8751.1|8733.7|8732.2|8756|8751.4|8730|8727.9|1249
1701788700000|2023-12-05 15:05:00|8733.6|8732.1|8741.1|8739.6|8743.7|8742.2|8733.5|8732|948
1701789000000|2023-12-05 15:10:00|8741.2|8739.7|8746.6|8745.1|8746.9|8745.4|8736.4|8734.9|1027
1701789300000|2023-12-05 15:15:00|8746.5|8745|8745.1|8743.6|8749.2|8747.7|8743.6|8742.1|813
1701789600000|2023-12-05 15:20:00|8745|8743.5|8739.3|8737.8|8745.5|8744|8736.5|8735|755
1701789900000|2023-12-05 15:25:00|8739.2|8737.7|8744.7|8743.2|8747.7|8746.2|8738.1|8736.6|755
1701790200000|2023-12-05 15:30:00|8744.8|8743.3|8747.7|8746.2|8748.5|8747|8741.6|8739.6|785
1701790500000|2023-12-05 15:35:00|8747.8|8746.3|8750.1|8748.6|8752.8|8751.3|8746.5|8745|779
1701790800000|2023-12-05 15:40:00|8750.2|8748.7|8748.8|8746.4|8753.4|8751.9|8747.4|8745.9|645
1701791100000|2023-12-05 15:45:00|8748.6|8746.2|8743.9|8742.4|8748.7|8746.7|8741.6|8739.9|707
1701791400000|2023-12-05 15:50:00|8744.4|8742|8743.9|8742.4|8750.7|8749.2|8742|8740.5|650
1701791700000|2023-12-05 15:55:00|8743.8|8742.3|8741.9|8740.4|8744.4|8742.9|8739.1|8737.6|578
1701792000000|2023-12-05 16:00:00|8742|8740.5|8740.2|8738.7|8744.7|8743.2|8739.7|8737.6|533
1701792300000|2023-12-05 16:05:00|8740.3|8738.8|8745|8743.5|8745|8743.5|8740.3|8738.2|418
1701792600000|2023-12-05 16:10:00|8744.9|8743.4|8749.3|8747.8|8749.7|8748.2|8743.8|8742.3|501
1701792900000|2023-12-05 16:15:00|8749.4|8747.9|8754.3|8752.8|8755|8753.5|8748.3|8746.8|480
1701793200000|2023-12-05 16:20:00|8754.5|8753|8753.5|8752|8755.5|8754|8752|8750.4|499
1701793500000|2023-12-05 16:25:00|8753.2|8751.7|8753.2|8751.7|8754.9|8753.4|8751.9|8750.4|402
1701793800000|2023-12-05 16:30:00|8753.1|8751.6|8758.7|8757.2|8759.2|8757.7|8752.4|8750.9|285
1701794100000|2023-12-05 16:35:00|8758.5|8757|8759.5|8758|8761.1|8759.6|8757|8755.5|380
1701794400000|2023-12-05 16:40:00|8759.6|8758.1|8761|8758.6|8762.2|8760.2|8758|8756.5|365
1701794700000|2023-12-05 16:45:00|8760.7|8759.2|8760.9|8758.5|8762.4|8760.9|8758.2|8756.5|335
1701795000000|2023-12-05 16:50:00|8761|8758.6|8766|8764.5|8766.6|8765.1|8760.9|8758.5|348
1701795300000|2023-12-05 16:55:00|8765.7|8764.2|8762.8|8761.3|8767.4|8765.6|8761.7|8760.2|237
1701795600000|2023-12-05 17:00:00|8763.2|8760.8|8761.5|8759.1|8763.3|8761.3|8760.3|8757.9|386
1701795900000|2023-12-05 17:05:00|8761.4|8759|8756.8|8755.3|8761.7|8759.8|8755.6|8754.1|240
1701796200000|2023-12-05 17:10:00|8756.6|8755.1|8757.9|8756.4|8759.4|8757.9|8755.9|8754.4|277
1701796500000|2023-12-05 17:15:00|8757.7|8756.2|8752.4|8750.9|8758.1|8756.6|8752.1|8750.6|235
1701796800000|2023-12-05 17:20:00|8752.3|8750.8|8752.6|8751.1|8753.1|8751.6|8750.5|8749|333
1701797100000|2023-12-05 17:25:00|8752.7|8751.2|8749.5|8748|8753|8751.5|8748.5|8747|290
1701797400000|2023-12-05 17:30:00|8749.4|8747.9|8750.5|8749|8752.9|8751.4|8749.4|8747.9|191
1701797700000|2023-12-05 17:35:00|8750.3|8748.8|8750.8|8749.3|8751|8749.5|8747.4|8745.9|229
1701798000000|2023-12-05 17:40:00|8751|8749.5|8752.6|8751.1|8753|8751.5|8750.9|8748.9|252
1701798300000|2023-12-05 17:45:00|8752.7|8751.2|8751.5|8750|8753.1|8751.6|8750.3|8748.8|182
1701798600000|2023-12-05 17:50:00|8751.6|8750.1|8750.2|8748.7|8752.5|8751|8749.3|8747.8|239
1701798900000|2023-12-05 17:55:00|8750.3|8748.8|8749.3|8747.8|8751|8749.5|8748.9|8747.1|184
1701799200000|2023-12-05 18:00:00|8749.2|8747.7|8750.5|8749|8751.1|8749.6|8747.9|8746.4|173
1701799500000|2023-12-05 18:05:00|8750.6|8749.1|8752.7|8751.2|8753.8|8752.3|8750.6|8749.1|210
1701799800000|2023-12-05 18:10:00|8752.6|8751.1|8753.3|8751.8|8753.6|8752.1|8751.5|8750|144
1701800100000|2023-12-05 18:15:00|8753.2|8751.7|8753.6|8752.1|8753.9|8752.4|8751.9|8750.4|165
1701800400000|2023-12-05 18:20:00|8753.9|8752.4|8754.1|8752.6|8755.3|8753.8|8753.1|8751.6|134
1701800700000|2023-12-05 18:25:00|8754.2|8752.7|8755.6|8754.1|8755.9|8754.4|8752.6|8751.1|187
1701801000000|2023-12-05 18:30:00|8755.5|8754|8754.7|8753.2|8757.5|8756|8754.7|8753.2|156
1701801300000|2023-12-05 18:35:00|8754.5|8753|8757.4|8755.9|8758.3|8756.8|8754.5|8753|126
1701801600000|2023-12-05 18:40:00|8757.3|8755.8|8757.9|8756.4|8760.9|8759.4|8757.2|8755.7|232
1701801900000|2023-12-05 18:45:00|8757.8|8756.3|8757.3|8755.8|8759.5|8758|8756.6|8755.1|137
1701802200000|2023-12-05 18:50:00|8757.4|8755.9|8756.5|8755|8757.4|8755.9|8755.8|8754.3|91
1701802500000|2023-12-05 18:55:00|8756.7|8755.2|8757.6|8756.1|8758.7|8757.2|8755.3|8753.8|175
1701802800000|2023-12-05 19:00:00|8757.8|8756.3|8758.8|8757.3|8761.5|8760|8757.8|8756.3|226
1701803100000|2023-12-05 19:05:00|8758.7|8757.2|8757.4|8755.9|8758.8|8757.3|8756.1|8754.6|155
1701803400000|2023-12-05 19:10:00|8757.3|8755.8|8755.7|8753.3|8757.7|8756.2|8755.4|8753|150
1701803700000|2023-12-05 19:15:00|8755.6|8753.2|8756.2|8753.8|8756.5|8754.9|8755.1|8752.9|130
1701804000000|2023-12-05 19:20:00|8756.1|8753.7|8756.6|8754.2|8757.3|8755.7|8756|8753.7|139
1701804300000|2023-12-05 19:25:00|8756.8|8754.4|8756.5|8754.1|8757.4|8755.6|8754.9|8753.4|169
1701804600000|2023-12-05 19:30:00|8756.2|8754.7|8756.2|8754.7|8757.3|8755.2|8755.7|8753.5|205
1701804900000|2023-12-05 19:35:00|8756.1|8754.6|8757.4|8755.9|8757.7|8756.2|8755.3|8753.3|119
1701805200000|2023-12-05 19:40:00|8757.5|8756|8756.4|8754.9|8757.8|8756.3|8755.8|8754.1|141
1701805500000|2023-12-05 19:45:00|8756.6|8755.1|8757.1|8755.6|8758.6|8757.1|8756|8754|140
1701805800000|2023-12-05 19:50:00|8757.2|8755.7|8756.2|8754.7|8757.5|8756|8754.6|8753.1|106
1701806100000|2023-12-05 19:55:00|8756.4|8754.9|8754.8|8753.3|8756.4|8754.9|8754.4|8752.9|165
1701806400000|2023-12-05 20:00:00|8754.7|8753.2|8755.7|8754.2|8755.9|8754.4|8754.2|8752.7|144
1701806700000|2023-12-05 20:05:00|8755.3|8753.8|8754|8752.5|8755.9|8754.4|8754|8751.8|116
1701807000000|2023-12-05 20:10:00|8754.2|8752.7|8754.8|8753.3|8755.4|8753.9|8753.6|8752.1|116
1701807300000|2023-12-05 20:15:00|8754.7|8753.2|8754.1|8752.6|8755.2|8753.7|8752.5|8751|121
1701807600000|2023-12-05 20:20:00|8754|8752.5|8752.9|8751.4|8754.5|8752.8|8752.2|8750.3|108
1701807900000|2023-12-05 20:25:00|8753|8751.5|8753.2|8751.7|8753.5|8752|8752|8750.5|98
1701808200000|2023-12-05 20:30:00|8753.4|8751.9|8753.1|8751.6|8753.5|8752|8752|8750.5|93
1701808500000|2023-12-05 20:35:00|8753|8751.5|8752.7|8751.2|8753.4|8751.9|8752.3|8750.8|55
1701808800000|2023-12-05 20:40:00|8752.6|8751.1|8752.9|8751.4|8752.9|8751.4|8751.5|8750|97
1701809100000|2023-12-05 20:45:00|8752.8|8751.3|8753|8751.5|8753.9|8752.4|8752.8|8751.3|60
1701809400000|2023-12-05 20:50:00|8753.2|8751.7|8753.3|8751.8|8753.8|8752.3|8752.6|8751.1|106
1701809700000|2023-12-05 20:55:00|8753.4|8751.9|8752.5|8751|8754.9|8753|8752.5|8751|121
1701810000000|2023-12-05 21:00:00|8752.4|8750.9|8752.5|8750.1|8752.9|8750.9|8751.4|8749.4|71
1701810300000|2023-12-05 21:05:00|8752.1|8750.6|8753.7|8752.2|8753.7|8752.2|8752|8750.1|23
1701810600000|2023-12-05 21:10:00|8753.6|8752.1|8753|8751.5|8753.7|8752.2|8752.8|8751.3|29
1701810900000|2023-12-05 21:15:00|8752.9|8751.4|8752.6|8751.1|8753.3|8751.8|8752.4|8750.9|33
1701811200000|2023-12-05 21:20:00|8752.3|8750.8|8751.8|8750.3|8753.2|8750.9|8751.1|8749.6|27
1701811500000|2023-12-05 21:25:00|8751.9|8750.4|8751.2|8749.7|8752.1|8750.6|8750.9|8749.4|27
1701811800000|2023-12-05 21:30:00|8751.3|8749.8|8751.3|8749.8|8751.7|8750.2|8751.2|8749.7|28
1701812100000|2023-12-05 21:35:00|8751.4|8749.9|8749.8|8747.4|8751.5|8750|8749.2|8746.9|93
1701812400000|2023-12-05 21:40:00|8749.7|8747.3|8750.1|8748.6|8750.6|8748.6|8749.1|8747|73
1701812700000|2023-12-05 21:45:00|8750|8748.5|8750.4|8748|8750.7|8748.7|8749.8|8747.5|34
1701813000000|2023-12-05 21:50:00|8750.9|8748.5|8750.5|8748.1|8751.1|8749|8750.4|8748|24
1701813300000|2023-12-05 21:55:00|8751.5|8747.6|8752.2|8747.4|8752.5|8748|8750.4|8746.5|83
1701813600000|2023-12-05 22:00:00|8749.2|8742.7|8749.6|8743.1|8750.4|8743.9|8749.2|8742.7|5
1701815400000|2023-12-05 22:30:00|8747.2|8740.7|8750.5|8744|8750.8|8744.3|8746.7|8740.2|59
1701815700000|2023-12-05 22:35:00|8750.3|8743.8|8751.7|8745.2|8752.8|8746.3|8750.3|8743.8|159
1701816000000|2023-12-05 22:40:00|8751.6|8745.1|8751.8|8745.3|8751.8|8745.3|8751|8744.5|62
1701816300000|2023-12-05 22:45:00|8752|8745.5|8751.2|8744.7|8753|8746.5|8750.2|8743.7|358
1701816600000|2023-12-05 22:50:00|8751.3|8744.8|8751.6|8745.1|8752.3|8745.8|8750.1|8743.6|413
1701816900000|2023-12-05 22:55:00|8751.7|8745.2|8752.1|8745.6|8753|8746.5|8749.4|8742.9|902
1701817200000|2023-12-05 23:00:00|8752.2|8745.7|8751.9|8747.7|8753.3|8747.8|8751.3|8745.4|110
1701817500000|2023-12-05 23:05:00|8751.2|8748.5|8750.2|8747.8|8751.2|8748.6|8749.9|8747.5|26
1701817800000|2023-12-05 23:10:00|8750.3|8747.9|8750.9|8748.5|8750.9|8748.5|8750.2|8747.8|12
1701818100000|2023-12-05 23:15:00|8750.8|8748.4|8751.7|8749.3|8751.7|8749.3|8750.6|8748.2|53
1701818400000|2023-12-05 23:20:00|8751.8|8749.4|8752.1|8749.7|8752.2|8749.8|8751.5|8749.1|131
1701818700000|2023-12-05 23:25:00|8751.9|8749.5|8751.8|8749.4|8752.2|8749.8|8751.3|8748.9|81
1701819000000|2023-12-05 23:30:00|8751.9|8749.5|8751.4|8749|8752.2|8749.8|8750.8|8748.4|80
1701819300000|2023-12-05 23:35:00|8751.5|8749.1|8750.8|8748.4|8751.5|8749.1|8750.5|8748.1|28
1701819600000|2023-12-05 23:40:00|8750.9|8748.5|8751.8|8750.3|8752.2|8750.3|8750.8|8748.4|35
1701819900000|2023-12-05 23:45:00|8751.7|8750.2|8752.1|8749.7|8752.3|8750.2|8750.9|8749.1|76
1701820200000|2023-12-05 23:50:00|8752.2|8749.8|8751.5|8750|8752.3|8750.1|8751.4|8749|49
1701820500000|2023-12-05 23:55:00|8752.2|8749.8|8751.6|8750.1|8752.2|8750.2|8751.3|8749.6|38
1701820800000|2023-12-06 00:00:00|8751.5|8750|8751.1|8749.6|8751.8|8750.3|8750.1|8748.6|48
1701821100000|2023-12-06 00:05:00|8751.2|8749.7|8750.8|8749.3|8751.8|8749.9|8750.8|8748.5|63
1701821400000|2023-12-06 00:10:00|8750.7|8749.2|8747.6|8746.1|8751.1|8749.6|8747.5|8745.8|79
1701821700000|2023-12-06 00:15:00|8747.7|8746.2|8748|8745.6|8748.2|8746.5|8746.6|8745.1|63
1701822000000|2023-12-06 00:20:00|8747.7|8746.2|8748|8746.5|8748.1|8746.6|8747.1|8745.6|59
1701822300000|2023-12-06 00:25:00|8747.9|8746.4|8748.6|8747.1|8749.3|8747.8|8747.7|8746.2|59
1701822600000|2023-12-06 00:30:00|8748.7|8747.2|8749.6|8747.2|8749.7|8747.9|8748.5|8747|81
1701822900000|2023-12-06 00:35:00|8749.7|8747.3|8751.7|8749.3|8752.2|8749.8|8749.4|8747.2|77
1701823200000|2023-12-06 00:40:00|8751.8|8749.4|8751.2|8748.8|8752.1|8750.4|8750.9|8748.5|103
1701823500000|2023-12-06 00:45:00|8751.3|8748.9|8749.1|8747.6|8751.7|8749.9|8749|8747.5|61
1701823800000|2023-12-06 00:50:00|8749.3|8747.8|8748.8|8747.3|8750.1|8748.2|8748.2|8746.7|83
1701824100000|2023-12-06 00:55:00|8748.7|8747.2|8749|8747.5|8749.3|8747.6|8748.3|8746.7|69
1701824400000|2023-12-06 01:00:00|8749.1|8747.6|8748.7|8746.3|8749.2|8747.6|8746.6|8745.1|106
1701824700000|2023-12-06 01:05:00|8748.6|8746.2|8748.5|8746.1|8749|8747.1|8747|8745|156
1701825000000|2023-12-06 01:10:00|8748.4|8746|8750|8747.6|8750.2|8748.5|8748.3|8745.9|109
1701825300000|2023-12-06 01:15:00|8750.1|8747.7|8750.4|8748.9|8752.2|8749.8|8749.6|8747.2|242
1701825600000|2023-12-06 01:20:00|8750.5|8749|8750.8|8749.3|8751.7|8750.1|8750.4|8748.9|134
1701825900000|2023-12-06 01:25:00|8751.2|8749.7|8751.1|8749.6|8751.7|8750.2|8750.3|8748.8|130
1701826200000|2023-12-06 01:30:00|8751.4|8749.9|8753.4|8751|8754.1|8751.8|8751.2|8749.7|236
1701826500000|2023-12-06 01:35:00|8753.5|8751.1|8749.6|8748.1|8753.5|8751.1|8749.4|8747.9|204
1701826800000|2023-12-06 01:40:00|8749.7|8748.2|8750.6|8749.1|8751.7|8750.2|8749.7|8748.2|147
1701827100000|2023-12-06 01:45:00|8750.5|8749|8748.5|8747|8751|8749.5|8748.5|8747|121
1701827400000|2023-12-06 01:50:00|8748.6|8747.1|8749.7|8748.2|8749.9|8748.4|8748.2|8746.7|73
1701827700000|2023-12-06 01:55:00|8749.6|8748.1|8750.3|8748.8|8750.8|8749.3|8749.5|8747.6|81
1701828000000|2023-12-06 02:00:00|8750.4|8748.9|8749.5|8748|8750.9|8748.9|8748.9|8747.4|80
1701828300000|2023-12-06 02:05:00|8749.6|8748.1|8749.5|8747.1|8750.2|8748.7|8748.4|8746.3|116
1701828600000|2023-12-06 02:10:00|8749.8|8747.4|8749.1|8747.6|8750.2|8748.3|8748.4|8746.9|128
1701828900000|2023-12-06 02:15:00|8749.2|8747.7|8751.2|8749.7|8752.2|8750.7|8749.2|8747.7|100
1701829200000|2023-12-06 02:20:00|8751.3|8749.8|8751.4|8749.9|8751.6|8750.1|8750|8748.5|94
1701829500000|2023-12-06 02:25:00|8751.5|8750|8752.2|8750.7|8752.2|8750.7|8750.3|8748.8|70
1701829800000|2023-12-06 02:30:00|8752.3|8750.8|8753.4|8751.9|8753.4|8751.9|8752.3|8750.8|68
1701830100000|2023-12-06 02:35:00|8753.3|8751.8|8753.7|8752.2|8754.2|8752.7|8753.3|8751.8|46
1701830400000|2023-12-06 02:40:00|8753.6|8752.1|8754.5|8753|8754.8|8753.3|8752.4|8750.9|57
1701830700000|2023-12-06 02:45:00|8754.4|8752.9|8753.6|8752.1|8754.6|8753.1|8753.6|8752.1|62
1701831000000|2023-12-06 02:50:00|8753.4|8751.9|8753.8|8752.3|8754.7|8753.2|8753.3|8751.4|116
1701831300000|2023-12-06 02:55:00|8754|8752.5|8753.6|8752.1|8754.8|8752.9|8753.6|8751.8|73
1701831600000|2023-12-06 03:00:00|8753.7|8752.2|8753.2|8750.8|8754|8752.5|8752.5|8750.5|100
1701831900000|2023-12-06 03:05:00|8753.1|8750.7|8751.2|8749.7|8753.3|8750.9|8750|8747.6|126
1701832200000|2023-12-06 03:10:00|8751.3|8749.8|8750.3|8747.9|8751.4|8749.9|8750.1|8747.8|85
1701832500000|2023-12-06 03:15:00|8750.4|8748|8749.6|8747.2|8750.7|8748.5|8749.2|8746.8|143
1701832800000|2023-12-06 03:20:00|8749.7|8747.3|8748.7|8747.2|8749.7|8747.6|8747.7|8746.2|76
1701833100000|2023-12-06 03:25:00|8748.8|8747.3|8749|8747.5|8749.1|8747.6|8748.4|8746.9|41
1701833400000|2023-12-06 03:30:00|8749.1|8747.6|8750.4|8748.9|8750.6|8749.1|8749|8747.5|87
1701833700000|2023-12-06 03:35:00|8750.2|8748.7|8750.7|8748.3|8750.8|8748.7|8749.7|8747.6|141
1701834000000|2023-12-06 03:40:00|8750.5|8748.1|8750|8747.6|8750.9|8748.5|8749.9|8747.5|130
1701834300000|2023-12-06 03:45:00|8750.1|8747.7|8749.4|8747|8750.4|8748|8749.3|8746.9|194
1701834600000|2023-12-06 03:50:00|8749.7|8747.3|8749.2|8746.8|8750.1|8747.7|8748.4|8746|236
1701834900000|2023-12-06 03:55:00|8749.3|8746.9|8748.9|8746.5|8749.7|8747.3|8748.6|8746.2|202
1701835200000|2023-12-06 04:00:00|8749.1|8746.7|8749.5|8747.1|8749.6|8747.2|8749|8746.6|164
1701835500000|2023-12-06 04:05:00|8749.4|8747|8748.4|8746|8749.6|8747.2|8748.1|8745.7|118
1701835800000|2023-12-06 04:10:00|8748.3|8745.9|8747.3|8744.9|8748.6|8746.2|8747.1|8744.7|104
1701836100000|2023-12-06 04:15:00|8747.2|8744.8|8746.9|8745.4|8747.3|8745.4|8746.4|8744.2|56
1701836400000|2023-12-06 04:20:00|8746.8|8745.3|8748.5|8746.1|8748.5|8746.9|8746.8|8745.3|39
1701836700000|2023-12-06 04:25:00|8748.6|8746.2|8747.9|8746.4|8748.6|8746.8|8747.5|8745.9|72
1701837000000|2023-12-06 04:30:00|8748.5|8746.1|8748.2|8746.7|8748.5|8746.7|8747.7|8745.8|72
1701837300000|2023-12-06 04:35:00|8748.1|8746.6|8748.3|8746.8|8748.5|8747|8747.9|8746.4|31
1701837600000|2023-12-06 04:40:00|8748.4|8746.9|8749.4|8747.9|8749.4|8747.9|8748.4|8746.9|23
1701837900000|2023-12-06 04:45:00|8749.5|8748|8749.8|8748.3|8750.7|8749.2|8749.5|8748|53
1701838200000|2023-12-06 04:50:00|8749.9|8748.4|8749.2|8747.7|8750.2|8748.7|8748.8|8747.1|43
1701838500000|2023-12-06 04:55:00|8749.1|8747.6|8749.9|8748.4|8750.1|8748.6|8748.9|8747|114
1701838800000|2023-12-06 05:00:00|8750.3|8747.9|8751.9|8750.4|8752.4|8750.9|8749.9|8747.5|112
1701839100000|2023-12-06 05:05:00|8752|8750.5|8751.1|8749.6|8752.3|8750.8|8751.1|8749.6|34
1701839400000|2023-12-06 05:10:00|8751.2|8749.7|8750.6|8749.1|8751.7|8750.2|8750.6|8749.1|22
1701839700000|2023-12-06 05:15:00|8750.4|8748.9|8750.6|8749.1|8750.8|8749.3|8749.6|8748.1|72
1701840000000|2023-12-06 05:20:00|8750.5|8749|8750.3|8748.8|8750.5|8749|8749.6|8748.1|70
1701840300000|2023-12-06 05:25:00|8750.2|8748.7|8749.4|8747.9|8751.1|8748.8|8749.1|8747.1|123
1701840600000|2023-12-06 05:30:00|8749.3|8747.8|8748.7|8747.2|8749.9|8748.4|8747.8|8746.3|108
1701840900000|2023-12-06 05:35:00|8748.6|8747.1|8746.7|8745.2|8748.7|8747.2|8746.7|8745.2|61
1701841200000|2023-12-06 05:40:00|8746.8|8745.3|8747.7|8746.2|8747.8|8746.3|8746.7|8745.2|50
1701841500000|2023-12-06 05:45:00|8747.8|8746.3|8748.4|8746.9|8748.5|8747|8747.4|8745.9|42
1701841800000|2023-12-06 05:50:00|8748.3|8746.8|8748.5|8747|8748.8|8747.2|8747.8|8745.9|53
1701842100000|2023-12-06 05:55:00|8748.7|8747.2|8747.3|8745.8|8748.7|8747.2|8746.6|8745.1|52
1701842400000|2023-12-06 06:00:00|8747.2|8745.7|8748.6|8747.1|8749.2|8747.7|8746.8|8745.3|142
1701842700000|2023-12-06 06:05:00|8748.5|8747|8751.6|8750.1|8751.6|8750.1|8748.5|8747|68
1701843000000|2023-12-06 06:10:00|8751.5|8750|8750.6|8749.1|8751.7|8750.2|8750.4|8748.9|39
1701843300000|2023-12-06 06:15:00|8750.5|8749|8749.7|8748.2|8750.6|8749.1|8749.1|8747.6|47
1701843600000|2023-12-06 06:20:00|8749.6|8748.1|8750.6|8749.1|8750.9|8749.4|8749.4|8747.9|43
1701843900000|2023-12-06 06:25:00|8750.4|8748.9|8751.5|8750|8751.5|8750|8750.4|8748.9|27
1701844200000|2023-12-06 06:30:00|8751.6|8750.1|8751.2|8749.7|8751.9|8750.4|8750.7|8749.2|39
1701844500000|2023-12-06 06:35:00|8751.3|8749.8|8751.3|8749.8|8752|8750.5|8751|8749.5|63
1701844800000|2023-12-06 06:40:00|8751.2|8749.7|8751.6|8750.1|8751.8|8750.3|8751.1|8749.6|47
1701845100000|2023-12-06 06:45:00|8751.5|8750|8751.9|8750.4|8752.2|8750.6|8751.1|8749.4|51
1701845400000|2023-12-06 06:50:00|8752|8750.5|8754.4|8752.9|8754.4|8752.9|8752|8750|56
1701845700000|2023-12-06 06:55:00|8754.7|8753.2|8755.3|8752.9|8755.4|8753.5|8753.8|8752.3|45
1701846000000|2023-12-06 07:00:00|8755.1|8752.7|8752.9|8751.4|8758.1|8755.9|8751.9|8750|369
1701846300000|2023-12-06 07:05:00|8752.8|8751.3|8750.8|8749.3|8753.7|8752.2|8750.6|8749.1|168
1701846600000|2023-12-06 07:10:00|8750.9|8749.4|8749.6|8748.1|8751.5|8750|8748.1|8746.6|138
1701846900000|2023-12-06 07:15:00|8749.5|8748|8746.5|8745|8749.7|8748.2|8746|8744.5|164
1701847200000|2023-12-06 07:20:00|8746.4|8744.9|8747.4|8745.9|8748.5|8747|8746.4|8744.9|103
1701847500000|2023-12-06 07:25:00|8747.2|8745.7|8747.8|8746.3|8749.2|8747.7|8746.7|8745.2|157
1701847800000|2023-12-06 07:30:00|8748|8746.5|8748.8|8746.4|8751.3|8749.4|8746.9|8745.4|166
1701848100000|2023-12-06 07:35:00|8748.3|8746.8|8750.4|8748.9|8750.8|8748.9|8744.6|8742.7|272
1701848400000|2023-12-06 07:40:00|8750.5|8749|8748.1|8746.6|8751.2|8749.7|8747.4|8745.9|208
1701848700000|2023-12-06 07:45:00|8748.2|8746.7|8743.6|8742.1|8748.6|8747.1|8743.2|8741.7|208
1701849000000|2023-12-06 07:50:00|8743.1|8741.6|8739.1|8737.6|8743.9|8742.4|8739|8737.5|229
1701849300000|2023-12-06 07:55:00|8739.2|8737.7|8741.9|8740.4|8742.5|8741|8739.2|8737.7|216
1701849600000|2023-12-06 08:00:00|8742|8740.5|8742.6|8741.1|8744.8|8743.3|8739.5|8738|403
1701849900000|2023-12-06 08:05:00|8742.7|8741.2|8749.4|8747.9|8751.7|8750.2|8742.7|8741.2|412
1701850200000|2023-12-06 08:10:00|8749.6|8748.1|8750.8|8749.3|8752.6|8750.6|8747.2|8745.7|356
1701850500000|2023-12-06 08:15:00|8750.9|8749.4|8751.8|8750.3|8754.1|8752.4|8749.7|8747.6|317
1701850800000|2023-12-06 08:20:00|8751.7|8750.2|8754.4|8752.9|8754.4|8752.9|8749.9|8748|273
1701851100000|2023-12-06 08:25:00|8754.5|8753|8753.1|8751.6|8755.3|8753.4|8750.5|8749|382
1701851400000|2023-12-06 08:30:00|8753|8751.5|8756.6|8755.1|8758.4|8756.4|8751.9|8750.4|349
1701851700000|2023-12-06 08:35:00|8756.5|8755|8755.7|8753.3|8758|8756.2|8754.9|8752.8|331
1701852000000|2023-12-06 08:40:00|8755.6|8753.2|8753.6|8752.1|8756|8753.8|8752.8|8751.3|69
1701852300000|2023-12-06 08:45:00|8757.3|8755.8|8757.6|8755.2|8761.5|8759.5|8756.6|8755|278
1701852600000|2023-12-06 08:50:00|8757.2|8754.8|8754.5|8753|8757.5|8755.3|8754.1|8752.5|311
1701852900000|2023-12-06 08:55:00|8754.4|8752.9|8753.2|8751.7|8755.1|8753.6|8752.3|8750.8|274
1701853200000|2023-12-06 09:00:00|8753.3|8751.8|8749.3|8747.8|8753.9|8752.4|8748.7|8747.2|263
1701853500000|2023-12-06 09:05:00|8749.4|8747.9|8747.6|8746.1|8749.6|8748.1|8747.4|8745.9|168
1701853800000|2023-12-06 09:10:00|8747.8|8746.3|8748.4|8746.9|8749.2|8747.7|8746.8|8745.3|189
1701854100000|2023-12-06 09:15:00|8748.3|8746.8|8749.1|8747.6|8750|8748.5|8747.1|8745.1|305
1701854400000|2023-12-06 09:20:00|8749|8747.5|8749.3|8747.8|8749.9|8748|8747.6|8746.1|252
1701854700000|2023-12-06 09:25:00|8749.4|8747.9|8748.4|8746.9|8750.1|8748.6|8748.3|8746.8|183
1701855000000|2023-12-06 09:30:00|8748.3|8746.8|8749.1|8747.6|8749.2|8747.7|8747.1|8745.6|188
1701855300000|2023-12-06 09:35:00|8749.2|8747.7|8750.2|8748.7|8751|8749.5|8748.8|8747.3|270
1701855600000|2023-12-06 09:40:00|8750.3|8748.8|8752.7|8751.2|8753.6|8752.1|8750.3|8748.8|247
1701855900000|2023-12-06 09:45:00|8752.8|8751.3|8752.1|8750.6|8753.5|8752|8750.6|8749.1|177
1701856200000|2023-12-06 09:50:00|8752|8750.5|8751.7|8750.2|8752.5|8751|8750.1|8748.6|163
1701856500000|2023-12-06 09:55:00|8751.8|8750.3|8743.8|8741.4|8751.8|8750.3|8741.8|8739.9|392
1701856800000|2023-12-06 10:00:00|8743.7|8741.3|8746.2|8744.7|8748.8|8746.6|8742.5|8740.4|336
1701857100000|2023-12-06 10:05:00|8746.1|8744.6|8743|8741.5|8747.2|8745.5|8742.1|8740.6|297
1701857400000|2023-12-06 10:10:00|8743.1|8741.6|8745.9|8744.4|8746.8|8745.3|8742.9|8740.7|208
1701857700000|2023-12-06 10:15:00|8746|8744.5|8743.9|8742.4|8746|8744.5|8743.4|8741.9|203
1701858000000|2023-12-06 10:20:00|8743.8|8742.3|8743.7|8742.2|8744.5|8743|8742.3|8740.8|209
1701858300000|2023-12-06 10:25:00|8743.5|8742|8745.7|8744.2|8746|8744.5|8742.7|8741.2|220
1701858600000|2023-12-06 10:30:00|8745.5|8744|8743.3|8741.8|8746.6|8745.1|8741.5|8739.9|262
1701858900000|2023-12-06 10:35:00|8743.4|8741.9|8747.1|8745.6|8747.4|8745.9|8743.4|8741.9|129
1701859200000|2023-12-06 10:40:00|8747|8745.5|8747.7|8746.2|8748.9|8747|8746.3|8744.3|146
1701859500000|2023-12-06 10:45:00|8747.5|8746|8745|8743.5|8747.6|8746.1|8744.3|8742.3|161
1701859800000|2023-12-06 10:50:00|8745.1|8743.6|8746.1|8744.6|8746.8|8745.3|8743.3|8741.8|208
1701860100000|2023-12-06 10:55:00|8746.2|8744.7|8745.5|8744|8746.3|8744.8|8743.4|8741.7|309
1701860400000|2023-12-06 11:00:00|8745.9|8744.4|8745.3|8743.8|8746.5|8744.9|8744.9|8743.4|156
1701860700000|2023-12-06 11:05:00|8745.4|8743.9|8747.7|8746.2|8748.9|8746.8|8745|8743.5|189
1701861000000|2023-12-06 11:10:00|8747.6|8746.1|8748|8745.6|8748.4|8746.9|8747|8745.5|168
1701861300000|2023-12-06 11:15:00|8747.9|8745.5|8747.8|8746.3|8748.5|8747|8746.5|8744.7|175
1701861600000|2023-12-06 11:20:00|8748.2|8746.7|8746.3|8744.8|8748.6|8747.1|8746.1|8744.6|138
1701861900000|2023-12-06 11:25:00|8746.4|8744.9|8749.6|8748.1|8750|8748.5|8746.1|8744.6|115
1701862200000|2023-12-06 11:30:00|8749.7|8748.2|8751.8|8750.3|8752.3|8750.8|8749.3|8747.8|213
1701862500000|2023-12-06 11:35:00|8752|8750.5|8751.2|8749.7|8752.4|8750.7|8750.5|8749|143
1701862800000|2023-12-06 11:40:00|8751.1|8749.6|8752.4|8750.9|8752.6|8751.1|8750.5|8749|145
1701863100000|2023-12-06 11:45:00|8752.3|8750.8|8747.4|8745.9|8752.4|8750.9|8747.1|8745.5|152
1701863400000|2023-12-06 11:50:00|8747.5|8746|8747.1|8745.6|8748.6|8747.1|8745.7|8744.2|205
1701863700000|2023-12-06 11:55:00|8747.2|8745.7|8747.7|8746.2|8749.4|8747.9|8747.1|8745.6|174
1701864000000|2023-12-06 12:00:00|8747.5|8746|8746.9|8745.4|8749.1|8747.6|8746.5|8745|168
1701864300000|2023-12-06 12:05:00|8747|8745.5|8750.5|8749|8750.6|8749.1|8746.9|8745.4|137
1701864600000|2023-12-06 12:10:00|8750.3|8748.8|8751.5|8750|8751.6|8750.1|8748.8|8747.3|180
1701864900000|2023-12-06 12:15:00|8751.4|8749.9|8752.3|8750.8|8752.5|8751|8751.4|8749.9|129
1701865200000|2023-12-06 12:20:00|8752.4|8750.9|8751.6|8750.1|8754|8752.5|8749.8|8748.3|205
1701865500000|2023-12-06 12:25:00|8751.7|8750.2|8754.5|8753|8755|8753.5|8751.6|8750.1|173
1701865800000|2023-12-06 12:30:00|8754.2|8752.7|8752.3|8750.8|8755.2|8753.3|8750.8|8749.3|177
1701866100000|2023-12-06 12:35:00|8752.2|8750.7|8753.7|8752.2|8754|8752.5|8751.1|8748.8|174
1701866400000|2023-12-06 12:40:00|8753.2|8751.7|8753.9|8752.4|8754.1|8752.6|8748.3|8746.8|238
1701866700000|2023-12-06 12:45:00|8754|8752.5|8749.2|8747.7|8755.2|8753.7|8748.9|8747.4|350
1701867000000|2023-12-06 12:50:00|8749.3|8747.8|8745.6|8744.1|8749.8|8748.3|8744.8|8743.3|461
1701867300000|2023-12-06 12:55:00|8745.4|8743.9|8750.3|8748.8|8750.4|8748.9|8744.5|8743|295
1701867600000|2023-12-06 13:00:00|8750.2|8748.7|8748.4|8746.9|8751.8|8750.3|8748.1|8746.4|401
1701867900000|2023-12-06 13:05:00|8748.3|8746.8|8748.8|8747.3|8749.7|8748.2|8747|8744.7|224
1701868200000|2023-12-06 13:10:00|8749.2|8746.8|8752.7|8747.7|8752.7|8749.3|8747.3|8745.8|387
1701868500000|2023-12-06 13:15:00|8752.6|8747.6|8744.5|8743|8752.7|8747.7|8743.1|8740.5|620
1701868800000|2023-12-06 13:20:00|8744.4|8742.9|8743.7|8742.2|8746.4|8744.9|8742|8739.8|612
1701869100000|2023-12-06 13:25:00|8743.8|8742.3|8741.8|8739.4|8744.9|8743.4|8741.8|8739.4|369
1701869400000|2023-12-06 13:30:00|8741.9|8739.5|8743.7|8742.2|8746.1|8744.6|8738.2|8736|837
1701869700000|2023-12-06 13:35:00|8744.2|8741.8|8741.6|8740.1|8745.7|8743.3|8740.8|8738.4|621
1701870000000|2023-12-06 13:40:00|8741.4|8739.9|8737.8|8736.3|8741.5|8740|8735.9|8734.4|581
1701870300000|2023-12-06 13:45:00|8738.2|8736.7|8737.5|8736|8739.6|8738.1|8735.7|8734.2|575
1701870600000|2023-12-06 13:50:00|8737.4|8735.9|8732.8|8730.4|8738.9|8737.4|8731.8|8729.8|560
1701870900000|2023-12-06 13:55:00|8732.7|8730.3|8734.1|8732.6|8734.8|8733.3|8731.7|8729.8|343
1701871200000|2023-12-06 14:00:00|8734.2|8732.7|8735.4|8733.9|8735.5|8734|8729.8|8728.3|442
1701871500000|2023-12-06 14:05:00|8735.6|8734.1|8734.7|8733.2|8737.7|8736.2|8732.1|8730.6|594
1701871800000|2023-12-06 14:10:00|8734.8|8733.3|8737.7|8736.2|8738.2|8736.7|8733.5|8731.8|367
1701872100000|2023-12-06 14:15:00|8737.5|8736|8739.9|8738.4|8739.9|8738.4|8735.6|8734.1|306
1701872400000|2023-12-06 14:20:00|8740|8738.5|8735.3|8733.8|8740.9|8739.4|8734.3|8732.8|245
1701872700000|2023-12-06 14:25:00|8735.2|8733.7|8733.8|8732.3|8736.6|8735.1|8731.6|8730.1|412
1701873000000|2023-12-06 14:30:00|8733.7|8732.2|8733.1|8731.6|8735.9|8734.4|8731.4|8729.8|595
1701873300000|2023-12-06 14:35:00|8733.2|8731.7|8738.4|8736.9|8739.4|8737.9|8732.6|8731.1|549
1701873600000|2023-12-06 14:40:00|8738.5|8737|8734.7|8733.2|8739|8737.5|8734.6|8733.1|423
1701873900000|2023-12-06 14:45:00|8734.8|8733.3|8734.5|8733|8738.5|8737|8734.4|8732.9|368
1701874200000|2023-12-06 14:50:00|8734.1|8732.6|8740|8738.5|8740.2|8738.7|8732.6|8731.1|363
1701874500000|2023-12-06 14:55:00|8739.9|8738.4|8739.6|8737.2|8742.3|8740.8|8738.9|8737|438
1701874800000|2023-12-06 15:00:00|8739.3|8737.8|8745|8743.5|8746|8744.5|8738|8736|536
1701875100000|2023-12-06 15:05:00|8744.9|8743.4|8741.5|8740|8746.8|8745.3|8741.1|8739.4|534
1701875400000|2023-12-06 15:10:00|8741|8739.5|8737.3|8735.8|8741.7|8740.2|8737.3|8735.8|405
1701875700000|2023-12-06 15:15:00|8737.4|8735.9|8735.2|8733.7|8737.4|8735.9|8734.3|8732.8|371
1701876000000|2023-12-06 15:20:00|8735.3|8733.8|8740.6|8739.1|8741|8739.5|8734.7|8733.2|368
1701876300000|2023-12-06 15:25:00|8740.5|8739|8744.4|8742.9|8744.9|8743.4|8740.4|8738.9|349
1701876600000|2023-12-06 15:30:00|8744.3|8742.8|8737.8|8736.3|8744.4|8742.9|8737.4|8735.9|471
1701876900000|2023-12-06 15:35:00|8737.7|8736.2|8736.6|8735.1|8739.4|8737.9|8734.7|8733.2|352
1701877200000|2023-12-06 15:40:00|8736.7|8735.2|8737.2|8735.7|8739.1|8737.6|8735.7|8734.2|324
1701877500000|2023-12-06 15:45:00|8737.1|8735.6|8734.8|8733.3|8737.2|8735.7|8731.6|8730.1|401
1701877800000|2023-12-06 15:50:00|8735.4|8733.9|8738.9|8737.4|8739.2|8737.7|8734.4|8732.9|302
1701878100000|2023-12-06 15:55:00|8738.8|8737.3|8736.6|8735.1|8740.2|8738.7|8736.5|8735|326
1701878400000|2023-12-06 16:00:00|8736.4|8734.9|8735.4|8733.9|8739.1|8737.6|8734.6|8733.1|302
1701878700000|2023-12-06 16:05:00|8735.5|8734|8735.2|8733.7|8736.3|8734.8|8733.7|8732.2|302
1701879000000|2023-12-06 16:10:00|8735.1|8733.6|8734.1|8732.6|8735.9|8734.4|8731.4|8729.9|285
1701879300000|2023-12-06 16:15:00|8733.9|8732.4|8737.2|8735.7|8737.2|8735.7|8733.8|8732.3|288
1701879600000|2023-12-06 16:20:00|8736.9|8735.4|8738|8736.5|8739.9|8738.4|8736.4|8734.9|313
1701879900000|2023-12-06 16:25:00|8737.9|8736.4|8744.3|8742.8|8745|8743.5|8737.9|8736.4|304
1701880200000|2023-12-06 16:30:00|8744.4|8742.9|8746.4|8744.9|8746.6|8745.1|8742.9|8741.4|290
1701880500000|2023-12-06 16:35:00|8746.5|8745|8744.1|8742.6|8747|8745.5|8743.5|8742|241
1701880800000|2023-12-06 16:40:00|8743.9|8742.4|8742.6|8741.1|8744|8742.5|8741.3|8739.8|248
1701881100000|2023-12-06 16:45:00|8742.5|8741|8743.6|8742.1|8744|8742.5|8741.9|8740.4|165
1701881400000|2023-12-06 16:50:00|8743.7|8742.2|8740|8738.5|8743.9|8742.4|8739|8737.5|206
1701881700000|2023-12-06 16:55:00|8740.1|8738.6|8742|8740.5|8742.6|8741.1|8740|8738.5|216
1701882000000|2023-12-06 17:00:00|8742.2|8740.7|8744.2|8742.7|8744.5|8743|8742.2|8740.7|202
1701882300000|2023-12-06 17:05:00|8744.3|8742.8|8743.4|8741.9|8744.5|8743|8741.6|8740.1|212
1701882600000|2023-12-06 17:10:00|8743|8741.5|8743.2|8741.7|8744.7|8743.2|8742.3|8740.8|148
1701882900000|2023-12-06 17:15:00|8743.3|8741.8|8740|8738.5|8743.8|8742.3|8739.3|8737.8|207
1701883200000|2023-12-06 17:20:00|8740.1|8738.6|8738.3|8736.8|8740.9|8739.4|8737.2|8735.7|173
1701883500000|2023-12-06 17:25:00|8738.4|8736.9|8740.4|8738.9|8740.4|8738.9|8738.1|8736.6|130
1701883800000|2023-12-06 17:30:00|8740.3|8738.8|8738.8|8737.3|8740.9|8739.4|8738.5|8737|129
1701884100000|2023-12-06 17:35:00|8739|8737.5|8740.5|8739|8741|8739.5|8736.8|8735.3|168
1701884400000|2023-12-06 17:40:00|8740|8738.5|8742.7|8741.2|8742.8|8741.3|8740|8738.5|109
1701884700000|2023-12-06 17:45:00|8742.6|8741.1|8747.1|8745.6|8747.5|8746|8741.9|8740.4|170
1701885000000|2023-12-06 17:50:00|8746.9|8745.4|8744.7|8743.2|8747.3|8745.8|8744.2|8742.5|140
1701885300000|2023-12-06 17:55:00|8744.8|8743.3|8747.5|8746|8748.7|8747.2|8744.7|8743.2|218
1701885600000|2023-12-06 18:00:00|8747.6|8746.1|8746.3|8744.8|8747.8|8746.3|8746|8744.5|114
1701885900000|2023-12-06 18:05:00|8746.4|8744.9|8745.4|8743.9|8748.6|8747.1|8744.9|8743.4|147
1701886200000|2023-12-06 18:10:00|8745.3|8743.8|8746.6|8745.1|8747.2|8745.7|8745.3|8743.8|84
1701886500000|2023-12-06 18:15:00|8746.5|8745|8749.4|8747.9|8750.8|8749.3|8746.1|8744.6|130
1701886800000|2023-12-06 18:20:00|8749.3|8747.8|8750.8|8749.3|8751|8749.5|8749|8747.5|140
1701887100000|2023-12-06 18:25:00|8750.7|8749.2|8749.1|8747.6|8753.6|8752.1|8748.9|8747.4|172
1701887400000|2023-12-06 18:30:00|8749.2|8747.7|8748.5|8747|8750.1|8748.6|8746.4|8744.9|173
1701887700000|2023-12-06 18:35:00|8748.7|8747.2|8747.8|8746.3|8748.7|8747.2|8746.9|8745.4|149
1701888000000|2023-12-06 18:40:00|8747.9|8746.4|8745.3|8743.8|8748.6|8747.1|8745.2|8743.7|136
1701888300000|2023-12-06 18:45:00|8745.2|8743.7|8739.5|8738|8745.3|8743.8|8739.3|8737.8|113
1701888600000|2023-12-06 18:50:00|8739.4|8737.9|8738.2|8736.7|8740|8738.5|8737.6|8736.1|131
1701888900000|2023-12-06 18:55:00|8738.3|8736.8|8738.7|8737.2|8739.2|8737.7|8737.1|8735.6|142
1701889200000|2023-12-06 19:00:00|8738.8|8737.3|8739.5|8738|8740|8738.5|8738.1|8736.6|119
1701889500000|2023-12-06 19:05:00|8739.8|8738.3|8740|8738.5|8740|8738.5|8738.1|8736.6|86
1701889800000|2023-12-06 19:10:00|8740.1|8738.6|8743.8|8742.3|8744.1|8742.6|8740.1|8738.6|82
1701890100000|2023-12-06 19:15:00|8743.7|8742.2|8744.4|8742.9|8744.4|8742.9|8742.6|8741.1|92
1701890400000|2023-12-06 19:20:00|8744.3|8742.8|8746.4|8744.9|8747.5|8746|8744.3|8742.8|160
1701890700000|2023-12-06 19:25:00|8746.5|8745|8747.6|8746.1|8747.7|8746.2|8745.6|8744.1|129
1701891000000|2023-12-06 19:30:00|8747.7|8746.2|8747|8745.5|8747.7|8746.2|8746.2|8744.7|87
1701891300000|2023-12-06 19:35:00|8746.9|8745.4|8747.6|8746.1|8748.9|8747.4|8746.9|8745.4|61
1701891600000|2023-12-06 19:40:00|8747.4|8745.9|8748.6|8747.1|8748.8|8747.3|8747.4|8745.9|44
1701891900000|2023-12-06 19:45:00|8748.5|8747|8749.1|8747.6|8750.4|8748.9|8748.4|8746.9|86
1701892200000|2023-12-06 19:50:00|8748.8|8747.3|8749.9|8748.4|8750.7|8749.2|8748.2|8746.7|130
1701892500000|2023-12-06 19:55:00|8750|8748.5|8749.3|8747.8|8751.1|8749.6|8749|8747.5|137
1701892800000|2023-12-06 20:00:00|8749.5|8748|8749.5|8748|8749.7|8748.2|8747.9|8746.4|134
1701893100000|2023-12-06 20:05:00|8749.6|8748.1|8752.4|8750.9|8753.6|8752.1|8749.6|8748.1|157
1701893400000|2023-12-06 20:10:00|8752.5|8751|8753.1|8751.6|8753.9|8752.4|8752.2|8750.7|138
1701893700000|2023-12-06 20:15:00|8752.7|8751.2|8754|8752.5|8754.1|8752.6|8752|8750.5|110
1701894000000|2023-12-06 20:20:00|8753.8|8752.3|8753.9|8752.4|8755|8753.5|8753.4|8751.5|147
1701894300000|2023-12-06 20:25:00|8754|8752.5|8754|8752.5|8755|8753.5|8753.3|8751.3|120
1701894600000|2023-12-06 20:30:00|8754.1|8752.6|8752.1|8750.6|8754.1|8752.6|8752.1|8750.6|68
1701894900000|2023-12-06 20:35:00|8752.2|8750.7|8756|8754.5|8756|8754.5|8752.2|8750.7|119
1701895200000|2023-12-06 20:40:00|8755.9|8754.4|8755.4|8753.9|8756.4|8754.9|8754.7|8753.2|93
1701895500000|2023-12-06 20:45:00|8755.3|8753.8|8756.4|8754.9|8757.8|8756.3|8754.7|8753.2|116
1701895800000|2023-12-06 20:50:00|8756.5|8755|8756.5|8755|8757.1|8755.6|8754.5|8753|86
1701896100000|2023-12-06 20:55:00|8756.4|8754.9|8753.9|8752.4|8757.2|8755.7|8752.6|8751.1|133
1701896400000|2023-12-06 21:00:00|8754|8752.5|8751.4|8749.9|8754.1|8752.6|8751|8749.5|115
1701896700000|2023-12-06 21:05:00|8751.3|8749.8|8750.5|8749|8751.4|8749.9|8750.2|8748.6|47
1701897000000|2023-12-06 21:10:00|8750.9|8749.4|8751.3|8749.8|8751.4|8749.9|8750.8|8748.9|28
1701897300000|2023-12-06 21:15:00|8751|8749.5|8751|8749.5|8751.4|8749.9|8750.8|8749.3|48
1701897600000|2023-12-06 21:20:00|8751.1|8749.6|8752.4|8750.9|8752.6|8751.1|8751|8749.5|31
1701897900000|2023-12-06 21:25:00|8752.3|8750.8|8749.8|8748.3|8752.3|8750.8|8749.7|8748.2|29
1701898200000|2023-12-06 21:30:00|8749.9|8748.4|8748.6|8747.1|8750|8748.5|8748.5|8747|37
1701898500000|2023-12-06 21:35:00|8748.5|8747|8749.4|8747|8749.5|8747.6|8748.5|8746.5|40
1701898800000|2023-12-06 21:40:00|8749.5|8747.1|8749.5|8747.1|8750|8748.5|8748.9|8746.9|55
1701899100000|2023-12-06 21:45:00|8749.6|8747.2|8749.1|8746.7|8750.3|8747.9|8748.9|8746.5|52
1701899400000|2023-12-06 21:50:00|8749.2|8746.8|8750.1|8747.7|8750.4|8748|8749|8746.6|75
1701899700000|2023-12-06 21:55:00|8750.9|8747|8751.1|8745.1|8751.5|8747.2|8749.2|8744.8|143
1701900000000|2023-12-06 22:00:00|8752|8745.5|8752.3|8745.8|8752.3|8745.8|8751.6|8745.1|7
1701900300000|2023-12-06 22:05:00|8753.1|8746.6|8753.6|8747.1|8753.6|8747.1|8753.1|8746.6|8
1701900600000|2023-12-06 22:10:00|8753.5|8747|8753.3|8746.8|8753.5|8747|8752.5|8746|9
1701900900000|2023-12-06 22:15:00|8753.1|8746.6|8751.7|8745.2|8753.4|8746.9|8751.7|8745.2|43
1701901200000|2023-12-06 22:20:00|8751.6|8745.1|8750.1|8743.6|8751.7|8745.2|8749.6|8743.1|28
1701901500000|2023-12-06 22:25:00|8750.2|8743.7|8750.6|8744.1|8750.8|8744.3|8750.2|8743.7|50
1701901800000|2023-12-06 22:30:00|8750.7|8744.2|8751.8|8745.3|8751.8|8745.3|8750.6|8744.1|33
1701902100000|2023-12-06 22:35:00|8751.7|8745.2|8751.3|8744.8|8752|8745.5|8751|8744.5|66
1701902400000|2023-12-06 22:40:00|8751.2|8744.7|8750.2|8743.7|8751.4|8744.9|8750.1|8743.6|97
1701902700000|2023-12-06 22:45:00|8750.4|8743.9|8751.3|8744.8|8751.3|8744.8|8750.4|8743.9|88
1701903000000|2023-12-06 22:50:00|8751.2|8744.7|8750.7|8744.2|8751.2|8744.7|8750.2|8743.7|51
1701903300000|2023-12-06 22:55:00|8750.8|8744.3|8750.3|8744.3|8751.2|8744.7|8747.7|8741.2|390
1701903600000|2023-12-06 23:00:00|8749.8|8743.3|8748.4|8744.1|8750.3|8744.2|8748.2|8742.5|172
1701903900000|2023-12-06 23:05:00|8747.7|8744.8|8746.5|8744.1|8747.7|8745.3|8746.4|8744|82
1701904200000|2023-12-06 23:10:00|8746.7|8744.3|8747.2|8744.8|8747.3|8744.9|8746.4|8744|86
1701904500000|2023-12-06 23:15:00|8747.3|8744.9|8746.2|8743.8|8747.7|8745.3|8745.6|8743.2|71
1701904800000|2023-12-06 23:20:00|8746.1|8743.7|8746.4|8744|8747.1|8744.7|8746.1|8743.7|46
1701905100000|2023-12-06 23:25:00|8746.5|8744.1|8746.5|8744.1|8747.2|8744.8|8746.3|8743.9|36
1701905400000|2023-12-06 23:30:00|8746.6|8744.2|8747.3|8744.9|8747.4|8745|8746.3|8744.2|57
1701905700000|2023-12-06 23:35:00|8747.4|8745|8747.8|8745.4|8748.3|8745.9|8747.1|8744.7|91
1701906000000|2023-12-06 23:40:00|8747.9|8745.5|8748.1|8745.7|8748.9|8746.5|8747.6|8745.5|125
1701906300000|2023-12-06 23:45:00|8748.2|8745.8|8748.9|8746.5|8749.2|8746.8|8747.8|8745.4|167
1701906600000|2023-12-06 23:50:00|8748.7|8746.3|8748.4|8746|8749.4|8747|8748.1|8745.7|67
1701906900000|2023-12-06 23:55:00|8748.1|8745.7|8747.5|8746|8748.2|8746.2|8747.5|8745.2|36
1701907200000|2023-12-07 00:00:00|8747.3|8745.8|8745.8|8744.3|8748.3|8745.9|8745.7|8744.2|87
1701907500000|2023-12-07 00:05:00|8745.7|8744.2|8745.8|8744.3|8746.3|8744.4|8745.1|8743.4|101
1701907800000|2023-12-07 00:10:00|8745.9|8744.4|8747.5|8746|8747.5|8746|8745.5|8744|66
1701908100000|2023-12-07 00:15:00|8747.6|8746.1|8747|8745.5|8747.7|8746.2|8746.4|8744.9|70
1701908400000|2023-12-07 00:20:00|8747.2|8745.7|8748.2|8746.7|8748.5|8747|8747.2|8745.5|91
1701908700000|2023-12-07 00:25:00|8748.3|8746.8|8746.2|8744.7|8748.3|8746.8|8746.2|8744.2|63
1701909000000|2023-12-07 00:30:00|8746.3|8744.8|8746.7|8745.2|8746.9|8745.4|8746|8744.5|58
1701909300000|2023-12-07 00:35:00|8746.6|8745.1|8745|8743.5|8746.7|8745.2|8744.4|8742.9|69
1701909600000|2023-12-07 00:40:00|8744.9|8743.4|8745.4|8743.9|8745.6|8744.1|8744.8|8743.3|86
1701909900000|2023-12-07 00:45:00|8745.3|8743.8|8746.9|8745.4|8747.1|8745.6|8744.9|8743.4|87
1701910200000|2023-12-07 00:50:00|8746.7|8745.2|8746.5|8744.1|8746.7|8745.2|8744.6|8743.1|87
1701910500000|2023-12-07 00:55:00|8746.4|8744|8748.5|8746.1|8748.9|8746.5|8746.3|8744|234
1701910800000|2023-12-07 01:00:00|8748.6|8746.2|8747.6|8746.1|8748.7|8747.1|8746.9|8744.7|130
1701911100000|2023-12-07 01:05:00|8747.7|8746.2|8747.5|8746|8748.4|8746.3|8746.6|8745.1|118
1701911400000|2023-12-07 01:10:00|8747.6|8746.1|8746.6|8744.2|8748.3|8746.3|8745.7|8743.3|189
1701911700000|2023-12-07 01:15:00|8746.5|8744.1|8748.5|8746.1|8748.5|8746.1|8746|8743.6|294
1701912000000|2023-12-07 01:20:00|8748.2|8745.8|8747.6|8745.2|8748.7|8746.3|8747.2|8744.8|228
1701912300000|2023-12-07 01:25:00|8747.7|8745.3|8749.5|8747.1|8749.6|8747.2|8747.5|8745.1|210
1701912600000|2023-12-07 01:30:00|8749.4|8747|8748.6|8746.2|8751|8748.6|8748.6|8746.2|219
1701912900000|2023-12-07 01:35:00|8748.7|8746.3|8747.7|8746.2|8749.2|8746.8|8747.5|8745.1|183
1701913200000|2023-12-07 01:40:00|8747.8|8746.3|8747.8|8746.3|8749.5|8747.3|8747.7|8745.8|143
1701913500000|2023-12-07 01:45:00|8747.7|8746.2|8748.8|8747.3|8748.9|8747.4|8746.7|8745.2|84
1701913800000|2023-12-07 01:50:00|8749|8747.5|8750.5|8748.1|8750.7|8748.3|8747.6|8746.1|108
1701914100000|2023-12-07 01:55:00|8750.6|8748.2|8749.8|8747.4|8750.6|8748.2|8748.6|8746.2|117
1701914400000|2023-12-07 02:00:00|8749.7|8747.3|8749.9|8747.5|8750.5|8748.4|8748.9|8746.9|114
1701914700000|2023-12-07 02:05:00|8749.8|8747.4|8749|8746.6|8750.3|8748.2|8748|8746.1|114
1701915000000|2023-12-07 02:10:00|8749.3|8746.9|8746.9|8745.4|8749.3|8747.4|8746.7|8745.2|111
1701915300000|2023-12-07 02:15:00|8746.7|8745.2|8746.6|8745.1|8747|8745.5|8745.2|8743.7|106
1701915600000|2023-12-07 02:20:00|8746.7|8745.2|8747.5|8745.1|8748.2|8746|8746.5|8744.6|115
1701915900000|2023-12-07 02:25:00|8747.6|8745.2|8747.1|8745.6|8747.8|8746.3|8746.5|8745|98
1701916200000|2023-12-07 02:30:00|8747.2|8745.7|8746.9|8744.5|8747.9|8746.2|8746.6|8744.3|100
1701916500000|2023-12-07 02:35:00|8747.2|8744.8|8749.3|8746.9|8750.5|8748.1|8746.7|8744.7|211
1701916800000|2023-12-07 02:40:00|8749.2|8746.8|8751.8|8750.3|8752.6|8750.4|8748.7|8746.3|221
1701917100000|2023-12-07 02:45:00|8751.9|8750.4|8752.7|8750.3|8752.9|8750.8|8750.7|8748.9|105
1701917400000|2023-12-07 02:50:00|8752.8|8750.4|8753.4|8751.9|8754.2|8752.1|8752.3|8749.9|144
1701917700000|2023-12-07 02:55:00|8753.5|8752|8753.3|8750.9|8754.7|8752.6|8753.1|8750.7|133
1701918000000|2023-12-07 03:00:00|8753.4|8751|8754.1|8751.7|8754.2|8751.8|8752.7|8750.3|157
1701918300000|2023-12-07 03:05:00|8754.2|8751.8|8753.2|8750.8|8754.4|8752|8752.7|8750.3|141
1701918600000|2023-12-07 03:10:00|8753.1|8750.7|8753.7|8751.3|8754.3|8751.9|8752.6|8750.2|85
1701918900000|2023-12-07 03:15:00|8753.6|8751.2|8753.9|8751.5|8754.9|8752.5|8753.3|8750.9|150
1701919200000|2023-12-07 03:20:00|8754|8751.6|8753.1|8750.7|8754|8751.6|8753.1|8750.7|82
1701919500000|2023-12-07 03:25:00|8753.2|8750.8|8753.5|8751.1|8754.3|8751.9|8753.2|8750.8|85
1701919800000|2023-12-07 03:30:00|8754|8751.6|8753.4|8751|8754|8751.6|8752.4|8750|48
1701920100000|2023-12-07 03:35:00|8753.3|8750.9|8754.4|8752|8754.6|8752.2|8753.1|8750.7|154
1701920400000|2023-12-07 03:40:00|8754.3|8751.9|8754.7|8752.3|8755.6|8753.2|8754.3|8751.9|160
1701920700000|2023-12-07 03:45:00|8754.6|8752.2|8754.2|8751.8|8754.8|8752.4|8752.8|8750.4|132
1701921000000|2023-12-07 03:50:00|8754.3|8751.9|8754.2|8751.8|8755.1|8752.7|8753.9|8751.5|138
1701921300000|2023-12-07 03:55:00|8754.3|8751.9|8755.4|8753|8755.5|8753.2|8753.7|8751.3|141
1701921600000|2023-12-07 04:00:00|8755.5|8753.1|8754.9|8752.5|8755.7|8753.3|8754.3|8751.9|125
1701921900000|2023-12-07 04:05:00|8755.1|8752.7|8755.4|8753|8756.1|8754.1|8754.7|8752.3|126
1701922200000|2023-12-07 04:10:00|8755.5|8753.1|8756.4|8754.9|8756.9|8755|8755|8753|111
1701922500000|2023-12-07 04:15:00|8756.3|8754.8|8756.5|8754.1|8757.2|8755.2|8755.6|8753.6|187
1701922800000|2023-12-07 04:20:00|8756.4|8754|8754.9|8752.5|8757|8754.6|8754.8|8752.4|120
1701923100000|2023-12-07 04:25:00|8754.5|8753|8753.8|8752.3|8755.5|8753.6|8753.5|8751.3|79
1701923400000|2023-12-07 04:30:00|8753.6|8752.1|8756.2|8753.8|8756.7|8754.7|8753.5|8752|185
1701923700000|2023-12-07 04:35:00|8756.1|8753.7|8757.1|8755.6|8757.8|8755.6|8755.8|8753.4|138
1701924000000|2023-12-07 04:40:00|8757|8755.5|8756.2|8754.7|8757.4|8755.7|8754.8|8753.3|56
1701924300000|2023-12-07 04:45:00|8756.3|8754.8|8756.4|8754.9|8757.8|8756.3|8755.9|8754.4|68
1701924600000|2023-12-07 04:50:00|8756.3|8754.8|8757.6|8756.1|8758.2|8756.7|8756.1|8754.6|97
1701924900000|2023-12-07 04:55:00|8757.7|8756.2|8755.6|8754.1|8758.2|8756.7|8755|8753.5|117
1701925200000|2023-12-07 05:00:00|8755.5|8754|8754.2|8752.7|8755.5|8754|8752.5|8751|253
1701925500000|2023-12-07 05:05:00|8753.7|8752.2|8756|8754.5|8756.2|8754.7|8753.5|8752|106
1701925800000|2023-12-07 05:10:00|8755.9|8754.4|8759.5|8758|8760.5|8758.1|8755.8|8753.7|194
1701926100000|2023-12-07 05:15:00|8759.4|8757.9|8760.4|8758|8761.3|8758.9|8759.3|8757.6|110
1701926400000|2023-12-07 05:20:00|8760.3|8757.9|8759.5|8758|8761|8758.9|8758.7|8757.2|132
1701926700000|2023-12-07 05:25:00|8759.4|8757.9|8759.8|8758.3|8759.9|8758.4|8759.1|8757.6|78
1701927000000|2023-12-07 05:30:00|8759.6|8758.1|8761.1|8758.7|8761.2|8758.9|8759.3|8757.8|107
1701927300000|2023-12-07 05:35:00|8760.9|8758.5|8760.7|8759.2|8763.2|8760.8|8760.2|8758.3|205
1701927600000|2023-12-07 05:40:00|8760.8|8759.3|8760.7|8759.2|8762|8760.5|8760.1|8758.6|107
1701927900000|2023-12-07 05:45:00|8760.6|8759.1|8759.1|8757.6|8760.7|8759.2|8758.9|8756.9|156
1701928200000|2023-12-07 05:50:00|8759.2|8757.7|8759.6|8758.1|8761.1|8759|8759.1|8757.6|158
1701928500000|2023-12-07 05:55:00|8759.7|8758.2|8758.1|8756.6|8759.7|8758.2|8756.8|8755.3|112
1701928800000|2023-12-07 06:00:00|8758|8756.5|8758.7|8757.2|8760.2|8758.7|8757|8755.5|177
1701929100000|2023-12-07 06:05:00|8758.6|8757.1|8759.1|8757.6|8760.9|8758.6|8757.7|8756.2|131
1701929400000|2023-12-07 06:10:00|8759.2|8757.7|8759.9|8757.5|8760.8|8758.4|8758.8|8756.8|91
1701929700000|2023-12-07 06:15:00|8759.8|8757.4|8758.9|8757.4|8759.9|8757.7|8758.3|8755.9|147
1701930000000|2023-12-07 06:20:00|8759|8757.5|8755.7|8753.3|8759.6|8758.1|8755.4|8753.3|167
1701930300000|2023-12-07 06:25:00|8755.6|8753.2|8754.2|8752.7|8756.3|8753.9|8753.4|8751.9|153
1701930600000|2023-12-07 06:30:00|8754.1|8752.6|8755.4|8753.9|8756.1|8754.6|8754|8752.5|170
1701930900000|2023-12-07 06:35:00|8755.3|8753.8|8752.7|8750.3|8756|8754|8752.3|8749.9|137
1701931200000|2023-12-07 06:40:00|8752.6|8750.2|8752.7|8750.3|8753.3|8750.9|8751.6|8749.2|197
1701931500000|2023-12-07 06:45:00|8752.6|8750.2|8754.4|8752|8754.4|8752.4|8752.6|8750.2|155
1701931800000|2023-12-07 06:50:00|8754.3|8751.9|8753.8|8752.3|8754.9|8752.5|8751.9|8750.4|149
1701932100000|2023-12-07 06:55:00|8753.7|8752.2|8753.3|8750.9|8754.7|8753.2|8751.9|8750.4|133
1701932400000|2023-12-07 07:00:00|8753.2|8750.8|8753.5|8752|8757.3|8755.2|8752.2|8750.7|343
1701932700000|2023-12-07 07:05:00|8753.7|8752.2|8754.1|8751.7|8754.5|8753|8752.5|8750.8|253
1701933000000|2023-12-07 07:10:00|8754|8751.6|8750.6|8748.2|8754.5|8753|8749.7|8747.3|256
1701933300000|2023-12-07 07:15:00|8750.5|8748.1|8747.7|8746.2|8750.8|8748.9|8747.3|8745.1|298
1701933600000|2023-12-07 07:20:00|8747.6|8746.1|8748.8|8747.3|8750.2|8748.2|8747.1|8745.2|257
1701933900000|2023-12-07 07:25:00|8748.9|8747.4|8746.2|8744.7|8749.2|8747.7|8745.5|8744|227
1701934200000|2023-12-07 07:30:00|8746.6|8745.1|8744.4|8742.9|8746.6|8745.1|8743.6|8742.1|306
1701934500000|2023-12-07 07:35:00|8744.5|8743|8742.6|8741.1|8745.3|8743.8|8742.3|8740.8|221
1701934800000|2023-12-07 07:40:00|8742.5|8741|8741.1|8739.6|8743.2|8741.4|8740.1|8738.3|326
1701935100000|2023-12-07 07:45:00|8741.2|8739.7|8740.6|8739.1|8742.5|8740.9|8738.5|8736.6|265
1701935400000|2023-12-07 07:50:00|8740.7|8739.2|8739.6|8738.1|8741.5|8740|8739.4|8737.9|262
1701935700000|2023-12-07 07:55:00|8739.3|8737.8|8740.3|8737.9|8741.3|8739.3|8739.3|8737.3|263
1701936000000|2023-12-07 08:00:00|8740.1|8737.7|8737.6|8736.1|8742.9|8741.2|8736.5|8735|450
1701936300000|2023-12-07 08:05:00|8737.3|8735.8|8741.7|8739.3|8743.6|8741.3|8737.3|8735.8|348
1701936600000|2023-12-07 08:10:00|8741.6|8739.2|8741.5|8739.1|8741.8|8739.6|8739.3|8736.9|330
1701936900000|2023-12-07 08:15:00|8741.6|8739.2|8742.8|8740.4|8744.9|8742.5|8739.4|8737.9|268
1701937200000|2023-12-07 08:20:00|8743|8740.6|8744.2|8742.7|8747.3|8745.2|8741.5|8739.4|359
1701937500000|2023-12-07 08:25:00|8744.3|8742.8|8741|8739.5|8744.4|8742.8|8740|8738.5|333
1701937800000|2023-12-07 08:30:00|8741.1|8739.6|8743.6|8741.2|8743.9|8741.8|8740.3|8738.8|360
1701938100000|2023-12-07 08:35:00|8743|8740.6|8740|8738.5|8743|8741.2|8739.1|8737.6|288
1701938400000|2023-12-07 08:40:00|8739.9|8738.4|8738.4|8736|8740.1|8738.6|8736.3|8734.1|290
1701938700000|2023-12-07 08:45:00|8738.6|8736.2|8741|8739.5|8741.7|8740.2|8737.4|8735.4|409
1701939000000|2023-12-07 08:50:00|8741.1|8739.6|8738.8|8737.3|8742|8740.5|8738.4|8736.9|258
1701939300000|2023-12-07 08:55:00|8738.9|8737.4|8739.2|8737.7|8740.8|8739.3|8737.9|8736.4|214
1701939600000|2023-12-07 09:00:00|8739.1|8737.6|8738.9|8737.4|8741.1|8739.6|8738.1|8736.6|216
1701939900000|2023-12-07 09:05:00|8739|8737.5|8740.8|8739.3|8741.3|8739.8|8738.8|8737.3|184
1701940200000|2023-12-07 09:10:00|8740.9|8739.4|8741.7|8740.2|8742.1|8740.6|8739.4|8737.9|194
1701940500000|2023-12-07 09:15:00|8741.4|8739.9|8740.4|8738.9|8741.8|8740.3|8739.7|8738.2|228
1701940800000|2023-12-07 09:20:00|8740.5|8739|8743.6|8742.1|8744.6|8743.1|8739.9|8738.4|251
1701941100000|2023-12-07 09:25:00|8743.7|8742.2|8743.5|8742|8744.1|8742.6|8742.3|8740.8|193
1701941400000|2023-12-07 09:30:00|8743.6|8742.1|8740.8|8739.3|8743.6|8742.1|8740.4|8738.9|219
1701941700000|2023-12-07 09:35:00|8740.9|8739.4|8736.8|8735.3|8741.7|8740.2|8736.6|8735.1|207
1701942000000|2023-12-07 09:40:00|8736.6|8735.1|8737|8735.5|8738.5|8736.8|8736.4|8734.9|291
1701942300000|2023-12-07 09:45:00|8737.1|8735.6|8736.8|8735.3|8738.8|8737.3|8736.6|8735.1|171
1701942600000|2023-12-07 09:50:00|8736.6|8735.1|8733.1|8730.7|8737.1|8735.6|8730.9|8729.4|295
1701942900000|2023-12-07 09:55:00|8733.2|8730.8|8734.8|8733.3|8735.1|8733.6|8733|8730.7|254
1701943200000|2023-12-07 10:00:00|8734.9|8733.4|8735.1|8733.6|8736.3|8734.8|8734.3|8732.8|191
1701943500000|2023-12-07 10:05:00|8735|8733.5|8736.8|8735.3|8737.9|8736.4|8734.6|8733.1|284
1701943800000|2023-12-07 10:10:00|8736.9|8735.4|8735.1|8733.6|8737.6|8736.1|8734.7|8733.2|208
1701944100000|2023-12-07 10:15:00|8735|8733.5|8735.4|8733.9|8738.5|8737|8734.5|8733|291
1701944400000|2023-12-07 10:20:00|8735.5|8734|8735|8732.6|8736.6|8734.7|8733.2|8731.3|312
1701944700000|2023-12-07 10:25:00|8735.1|8732.7|8736.5|8735|8737.2|8735.7|8734.8|8732.7|262
1701945000000|2023-12-07 10:30:00|8736.6|8735.1|8740.8|8739.3|8740.8|8739.3|8736.5|8735|242
1701945300000|2023-12-07 10:35:00|8741.2|8739.7|8743.8|8742.3|8744.3|8742.4|8738.7|8737.2|260
1701945600000|2023-12-07 10:40:00|8743.9|8742.4|8743.4|8741.9|8747.1|8745.1|8743.2|8741.5|308
1701945900000|2023-12-07 10:45:00|8743.5|8742|8744|8741.6|8745.7|8744.2|8742.7|8740.9|268
1701946200000|2023-12-07 10:50:00|8743.5|8741.1|8741.6|8740.1|8743.6|8741.8|8741.3|8739.2|280
1701946500000|2023-12-07 10:55:00|8741.5|8740|8739.7|8737.3|8742.6|8741.1|8739.5|8737.1|187
1701946800000|2023-12-07 11:00:00|8739|8736.6|8731.4|8729.9|8739|8736.6|8731.3|8729.8|379
1701947100000|2023-12-07 11:05:00|8731.7|8730.2|8734|8732.5|8734.5|8733|8730|8727.9|312
1701947400000|2023-12-07 11:10:00|8733.9|8732.4|8734|8732.5|8734.4|8732.9|8731.6|8730.1|232
1701947700000|2023-12-07 11:15:00|8733.9|8732.4|8734.7|8733.2|8735|8733.5|8733|8731.5|202
1701948000000|2023-12-07 11:20:00|8734.6|8733.1|8738|8736.5|8739|8737.5|8731.8|8730.3|217
1701948300000|2023-12-07 11:25:00|8737.9|8736.4|8742.3|8740.8|8743.3|8741.8|8736.6|8735.1|256
1701948600000|2023-12-07 11:30:00|8742.4|8740.9|8752|8750.5|8756|8753.8|8741.9|8740.4|453
1701948900000|2023-12-07 11:35:00|8752.1|8750.6|8747.1|8745.6|8753.8|8752.3|8747.1|8745|380
1701949200000|2023-12-07 11:40:00|8746.7|8745.2|8743.6|8742.1|8747.5|8746|8743.1|8741.6|205
1701949500000|2023-12-07 11:45:00|8743.5|8742|8746|8744.5|8747|8745.5|8743.4|8741.9|212
1701949800000|2023-12-07 11:50:00|8745.9|8744.4|8746.1|8744.6|8747.8|8745.7|8745.3|8743.8|170
1701950100000|2023-12-07 11:55:00|8746.3|8744.8|8750.8|8749.3|8752|8750.5|8745.8|8744.3|250
1701950400000|2023-12-07 12:00:00|8750.9|8749.4|8750.9|8749.4|8751.7|8750.2|8748.9|8747.4|222
1701950700000|2023-12-07 12:05:00|8751.1|8749.6|8756.6|8755.1|8757.5|8756|8749.9|8748.4|332
1701951000000|2023-12-07 12:10:00|8756.7|8755.2|8762.1|8760.6|8763|8761.5|8756.6|8755.1|279
1701951300000|2023-12-07 12:15:00|8761.9|8760.4|8765.6|8764.1|8766.9|8765.4|8761.2|8759.7|281
1701951600000|2023-12-07 12:20:00|8765.5|8764|8775.7|8774.2|8775.8|8774.3|8764.7|8763.2|267
1701951900000|2023-12-07 12:25:00|8775.6|8774.1|8772.8|8771.3|8780.7|8778.7|8771.3|8769.6|446
1701952200000|2023-12-07 12:30:00|8772.7|8771.2|8768.4|8766|8772.9|8771.3|8766.8|8764.4|325
1701952500000|2023-12-07 12:35:00|8768.3|8765.9|8765|8762.6|8768.4|8766.3|8764|8762|379
1701952800000|2023-12-07 12:40:00|8764.9|8762.5|8768.1|8765.7|8768.4|8766.1|8764|8762|254
1701953100000|2023-12-07 12:45:00|8768|8765.6|8771.9|8770.4|8771.9|8770.4|8764.7|8762.5|334
1701953400000|2023-12-07 12:50:00|8771.8|8770.3|8770.4|8768.9|8773.3|8771.8|8768.8|8767.3|255
1701953700000|2023-12-07 12:55:00|8770.2|8768.7|8771.9|8769.5|8771.9|8770.2|8766.3|8764.8|398
1701954000000|2023-12-07 13:00:00|8771.8|8769.4|8768.7|8767.2|8775.5|8774|8768.2|8766.7|430
1701954300000|2023-12-07 13:05:00|8768.9|8767.4|8769.7|8768.2|8773.7|8772.2|8768.5|8767|385
1701954600000|2023-12-07 13:10:00|8770.2|8768.7|8773.2|8771.7|8773.2|8771.7|8769.8|8768.3|302
1701954900000|2023-12-07 13:15:00|8773.1|8771.6|8769.3|8767.8|8773.7|8772.2|8767.2|8765.2|366
1701955200000|2023-12-07 13:20:00|8769.2|8767.7|8765.9|8764.4|8769.6|8768.1|8764.8|8762.8|404
1701955500000|2023-12-07 13:25:00|8766|8764.5|8761.7|8756.7|8766|8764.5|8761.1|8756.5|363
1701955800000|2023-12-07 13:30:00|8761.9|8756.9|8761.2|8758.8|8775.5|8771|8760.6|8755.6|862
1701956100000|2023-12-07 13:35:00|8761.1|8758.7|8753.3|8751.8|8762.4|8760|8752.1|8749.7|653
1701956400000|2023-12-07 13:40:00|8753.2|8751.7|8749.9|8748.4|8753.3|8751.8|8747.9|8746.4|623
1701956700000|2023-12-07 13:45:00|8750|8748.5|8748.7|8747.2|8751.5|8750|8745.6|8744|669
1701957000000|2023-12-07 13:50:00|8748.5|8747|8747.7|8746.2|8750.7|8749.2|8745.1|8743.1|626
1701957300000|2023-12-07 13:55:00|8747.8|8746.3|8753.7|8752.2|8754.9|8753.4|8747.8|8746|767
1701957600000|2023-12-07 14:00:00|8753.8|8752.3|8761.1|8759.6|8763.1|8761.6|8752.5|8750.9|546
1701957900000|2023-12-07 14:05:00|8761.2|8759.7|8762.6|8760.2|8766.3|8764.8|8758.9|8757.4|419
1701958200000|2023-12-07 14:10:00|8762.7|8760.3|8765.5|8764|8766.9|8765.1|8759.5|8757.7|535
1701958500000|2023-12-07 14:15:00|8765.7|8764.2|8774.9|8773.4|8775.8|8774.1|8763.7|8761.6|512
1701958800000|2023-12-07 14:20:00|8775|8773.5|8773.3|8771.8|8776.6|8775.1|8771.5|8770|434
1701959100000|2023-12-07 14:25:00|8773.2|8771.7|8777.1|8775.6|8777.2|8775.7|8770.6|8768.8|378
1701959400000|2023-12-07 14:30:00|8777.2|8775.7|8776.4|8774.9|8779|8777.5|8772.7|8771.2|700
1701959700000|2023-12-07 14:35:00|8776.1|8774.6|8777.5|8776|8778.1|8776.6|8771.1|8769.5|590
1701960000000|2023-12-07 14:40:00|8777.1|8775.6|8779|8777.5|8781.4|8779.9|8776|8774.5|414
1701960300000|2023-12-07 14:45:00|8778.7|8777.2|8781|8779.5|8782.2|8780.7|8775.4|8773.9|549
1701960600000|2023-12-07 14:50:00|8780.9|8779.4|8780.6|8779.1|8781.8|8780.3|8774.5|8773|614
1701960900000|2023-12-07 14:55:00|8780.5|8779|8780.7|8778.3|8781.3|8779.5|8776.8|8775.3|594
1701961200000|2023-12-07 15:00:00|8780.9|8778.5|8775.8|8774.3|8783.2|8780.9|8775.2|8773.7|551
1701961500000|2023-12-07 15:05:00|8775.7|8774.2|8782.1|8779.7|8783.4|8781.6|8775.4|8773.9|504
1701961800000|2023-12-07 15:10:00|8782.2|8779.8|8772.4|8770.9|8782.7|8781.1|8770.1|8768.4|664
1701962100000|2023-12-07 15:15:00|8772.3|8770.8|8766.8|8765.3|8773.7|8772.2|8766.8|8765.3|549
1701962400000|2023-12-07 15:20:00|8766.9|8765.4|8763.4|8761.9|8768.6|8767.1|8762.6|8761.1|475
1701962700000|2023-12-07 15:25:00|8763.6|8762.1|8755.8|8754.3|8763.8|8762.3|8755.3|8753.8|458
1701963000000|2023-12-07 15:30:00|8755.9|8754.4|8755.1|8753.6|8757.1|8755.6|8752.8|8751.3|380
1701963300000|2023-12-07 15:35:00|8755|8753.5|8750.2|8748.7|8756|8754.5|8746.8|8744.9|369
1701963600000|2023-12-07 15:40:00|8750.3|8748.8|8755.1|8753.6|8758.6|8757.1|8750.1|8748.6|484
1701963900000|2023-12-07 15:45:00|8754.9|8753.4|8755.8|8754.3|8756.6|8755.1|8752|8750.5|378
1701964200000|2023-12-07 15:50:00|8755.9|8754.4|8768.7|8766.3|8768.7|8766.3|8755.8|8754|519
1701964500000|2023-12-07 15:55:00|8768.8|8766.4|8766.3|8764.8|8769.1|8766.7|8764.2|8762.6|464
1701964800000|2023-12-07 16:00:00|8766.5|8764.1|8762.1|8759.7|8766.9|8765.4|8759.3|8757.8|469
1701965100000|2023-12-07 16:05:00|8762.2|8759.8|8757.9|8756.4|8764|8761.8|8757.9|8756.4|479
1701965400000|2023-12-07 16:10:00|8757.7|8756.2|8757.8|8756.3|8759.4|8757.9|8755.7|8754.2|450
1701965700000|2023-12-07 16:15:00|8758|8756.5|8765.8|8764.3|8766.4|8764.8|8757|8755.5|401
1701966000000|2023-12-07 16:20:00|8765.7|8764.2|8766.1|8763.7|8767.1|8765.6|8761|8759.5|428
1701966300000|2023-12-07 16:25:00|8765.7|8763.3|8766.7|8765.2|8766.9|8765.2|8763.9|8762.3|355
1701966600000|2023-12-07 16:30:00|8766.9|8765.4|8768.8|8766.4|8769|8767|8763.6|8762.1|343
1701966900000|2023-12-07 16:35:00|8768.6|8766.2|8768|8766.5|8770.3|8768.2|8766.4|8764.9|390
1701967200000|2023-12-07 16:40:00|8767.9|8766.4|8758.8|8757.3|8767.9|8766.4|8758.8|8757.3|271
1701967500000|2023-12-07 16:45:00|8759.2|8757.7|8759.9|8758.4|8761|8759.5|8757.3|8755.8|275
1701967800000|2023-12-07 16:50:00|8760|8758.5|8757.2|8755.7|8762|8760.5|8755.7|8754.2|285
1701968100000|2023-12-07 16:55:00|8757.1|8755.6|8757.6|8756.1|8759|8757.5|8755.6|8754.1|237
1701968400000|2023-12-07 17:00:00|8757.7|8756.2|8761.7|8760.2|8761.9|8760.4|8757.7|8756.1|377
1701968700000|2023-12-07 17:05:00|8761.8|8760.3|8764|8762.5|8764.7|8763.2|8761.1|8758.9|318
1701969000000|2023-12-07 17:10:00|8763.8|8762.3|8761.5|8760|8763.8|8762.3|8761.1|8759.5|151
1701969300000|2023-12-07 17:15:00|8761|8759.5|8756|8754.5|8761|8759.5|8755.6|8753.6|162
1701969600000|2023-12-07 17:20:00|8756.6|8754.2|8754|8751.6|8756.6|8754.2|8751.3|8749.3|303
1701969900000|2023-12-07 17:25:00|8753.9|8751.5|8750.4|8748.9|8754.1|8752|8749.9|8748.4|238
1701970200000|2023-12-07 17:30:00|8750.5|8749|8747|8745.5|8751|8749.5|8746|8744.5|212
1701970500000|2023-12-07 17:35:00|8747.1|8745.6|8746.2|8744.7|8749.4|8747.9|8745.8|8744|217
1701970800000|2023-12-07 17:40:00|8746.1|8744.6|8744.3|8742.8|8746.5|8745|8743.3|8741.5|447
1701971100000|2023-12-07 17:45:00|8744.6|8743.1|8739.1|8736.7|8746.2|8744.1|8729.5|8727.1|1212
1701971400000|2023-12-07 17:50:00|8738.9|8736.5|8738.6|8736.2|8741.5|8739.6|8731.4|8729|779
1701971700000|2023-12-07 17:55:00|8738.2|8735.8|8739.3|8737.8|8741.4|8739.8|8738.1|8735.8|487
1701972000000|2023-12-07 18:00:00|8739.6|8738.1|8745.2|8742.8|8746.2|8743.8|8739.2|8737.7|577
1701972300000|2023-12-07 18:05:00|8745.1|8742.7|8744.2|8742.7|8747.1|8745|8743.5|8742|358
1701972600000|2023-12-07 18:10:00|8744.3|8742.8|8739.5|8738|8744.4|8742.9|8737.5|8735.5|411
1701972900000|2023-12-07 18:15:00|8739.4|8737.9|8742.5|8741|8743.2|8741.7|8739.1|8736.7|358
1701973200000|2023-12-07 18:20:00|8742.7|8741.2|8741.6|8739.2|8745|8743|8741|8739.1|280
1701973500000|2023-12-07 18:25:00|8741.7|8739.3|8740|8737.6|8743.7|8741.3|8739.9|8737.5|249
1701973800000|2023-12-07 18:30:00|8740.1|8737.7|8739.6|8737.2|8740.6|8739|8738.3|8736.6|233
1701974100000|2023-12-07 18:35:00|8739.7|8737.3|8739.2|8737.7|8740.1|8738.6|8738.5|8737|195
1701974400000|2023-12-07 18:40:00|8739.1|8737.6|8736.5|8735|8739.3|8737.8|8734.4|8732.9|200
1701974700000|2023-12-07 18:45:00|8736.4|8734.9|8737.7|8736.2|8739.2|8736.8|8736.1|8734.6|211
1701975000000|2023-12-07 18:50:00|8737.8|8736.3|8738.1|8735.7|8738.3|8736.4|8735.9|8734|231
1701975300000|2023-12-07 18:55:00|8738|8735.6|8739|8737.5|8739.5|8737.5|8735.4|8733.8|248
1701975600000|2023-12-07 19:00:00|8739.2|8737.7|8741.9|8740.4|8742.8|8740.8|8738.3|8736.8|228
1701975900000|2023-12-07 19:05:00|8741.8|8740.3|8743.7|8742.2|8744.8|8743.1|8741.8|8740.1|200
1701976200000|2023-12-07 19:10:00|8743.5|8742|8741.9|8739.5|8744.6|8743.1|8741.6|8739.4|166
1701976500000|2023-12-07 19:15:00|8741.8|8739.4|8741.1|8739.6|8742.6|8741.1|8740.3|8738.8|116
1701976800000|2023-12-07 19:20:00|8741|8739.5|8743.1|8741.6|8743.5|8742|8739.9|8738.4|109
1701977100000|2023-12-07 19:25:00|8743.2|8741.7|8745.1|8743.6|8745.4|8743.9|8743|8741.5|86
1701977400000|2023-12-07 19:30:00|8745|8743.5|8744.6|8743.1|8746.3|8744.8|8743.7|8742.2|134
1701977700000|2023-12-07 19:35:00|8744.8|8743.3|8743|8741.5|8745.4|8743.9|8742.8|8741.3|98
1701978000000|2023-12-07 19:40:00|8743.1|8741.6|8745.4|8743.9|8745.6|8744.1|8743.1|8741.6|111
1701978300000|2023-12-07 19:45:00|8745.5|8744|8744.7|8743.2|8746.2|8744.7|8744.7|8743.2|100
1701978600000|2023-12-07 19:50:00|8744.8|8743.3|8743.9|8742.4|8745.2|8743.7|8743.9|8742.4|61
1701978900000|2023-12-07 19:55:00|8743.8|8742.3|8744.4|8742.9|8746.1|8744.1|8743.8|8742|158
1701979200000|2023-12-07 20:00:00|8744.2|8742.7|8746.9|8745.4|8748|8746|8744.2|8742.7|108
1701979500000|2023-12-07 20:05:00|8746.8|8745.3|8746.9|8745.4|8747.1|8745.6|8745.4|8743.9|146
1701979800000|2023-12-07 20:10:00|8747|8745.5|8746.9|8745.4|8747.4|8745.9|8746.6|8745.1|114
1701980100000|2023-12-07 20:15:00|8746.8|8745.3|8746|8744.5|8748.2|8746.7|8745.8|8744.3|131
1701980400000|2023-12-07 20:20:00|8746.2|8744.7|8746.8|8745.3|8747|8745.5|8745.6|8744.1|73
1701980700000|2023-12-07 20:25:00|8746.9|8745.4|8746.3|8744.8|8748|8746.4|8745.3|8743.8|80
1701981000000|2023-12-07 20:30:00|8746.2|8744.7|8747.6|8746.1|8748.3|8746.5|8745.4|8743.7|142
1701981300000|2023-12-07 20:35:00|8747.7|8746.2|8749|8747.5|8749|8747.5|8747.4|8745.9|33
1701981600000|2023-12-07 20:40:00|8749.3|8747.8|8750|8748.5|8750.7|8749.2|8748.3|8746.8|100
1701981900000|2023-12-07 20:45:00|8750.1|8748.6|8752.1|8750.6|8752.9|8751|8750|8748.5|89
1701982200000|2023-12-07 20:50:00|8752|8750.5|8753|8751.5|8754|8752.5|8752|8750.4|77
1701982500000|2023-12-07 20:55:00|8752.9|8751.4|8755.8|8754.3|8756|8754.5|8752.2|8750.7|183
1701982800000|2023-12-07 21:00:00|8756.4|8754|8757.1|8755.6|8758.9|8757.4|8755.8|8753.9|122
1701983100000|2023-12-07 21:05:00|8756.6|8755.1|8757.5|8755.1|8757.5|8755.4|8756.5|8754.3|83
1701983400000|2023-12-07 21:10:00|8757.4|8755|8757.9|8756.4|8758.8|8757.1|8757.3|8754.9|73
1701983700000|2023-12-07 21:15:00|8757.8|8756.3|8759.2|8757.7|8759.6|8758|8757.7|8756.2|32
1701984000000|2023-12-07 21:20:00|8759.3|8757.8|8757.7|8756.2|8759.4|8757.9|8756.3|8754.4|53
1701984300000|2023-12-07 21:25:00|8757.1|8755.6|8757.8|8756.3|8758|8756.5|8756.2|8754.7|68
1701984600000|2023-12-07 21:30:00|8757.7|8756.2|8758.7|8756.3|8758.9|8756.5|8757.7|8755.7|39
1701984900000|2023-12-07 21:35:00|8758.4|8756|8758.6|8756.2|8758.8|8756.9|8757.5|8755.3|40
1701985200000|2023-12-07 21:40:00|8758.4|8756|8757.5|8755.1|8758.4|8756.5|8756.9|8754.5|62
1701985500000|2023-12-07 21:45:00|8757.4|8755|8753.6|8751.2|8757.6|8755.2|8752.8|8750.4|86
1701985800000|2023-12-07 21:50:00|8753.7|8751.3|8751.5|8749.1|8754.5|8752.1|8751.2|8748.8|117
1701986100000|2023-12-07 21:55:00|8752.2|8748.3|8758.1|8751.6|8759.5|8753|8752.2|8748.3|116
1701986400000|2023-12-07 22:00:00|8759.5|8753|8759|8752.5|8759.5|8753|8755.6|8749.1|16
1701986700000|2023-12-07 22:05:00|8758.6|8752.1|8758.3|8751.8|8758.6|8752.1|8758.2|8751.7|7
1701987000000|2023-12-07 22:10:00|8758.2|8751.7|8758.1|8751.6|8758.6|8752.1|8757.7|8751.2|29
1701987300000|2023-12-07 22:15:00|8758.2|8751.7|8758.1|8751.6|8758.2|8751.7|8758|8751.5|10
1701987600000|2023-12-07 22:20:00|8758.2|8751.7|8758|8751.5|8758.2|8751.7|8758|8751.5|5
1701987900000|2023-12-07 22:25:00|8757.9|8751.4|8758|8751.5|8758.1|8751.6|8757.8|8751.3|5
1701988200000|2023-12-07 22:30:00|8757.9|8751.4|8757|8750.5|8758.1|8751.6|8756.6|8750.1|236
1701988500000|2023-12-07 22:35:00|8757.1|8750.6|8757.7|8751.2|8757.9|8751.4|8756.9|8750.4|116
1701988800000|2023-12-07 22:40:00|8757.6|8751.1|8757.8|8751.3|8757.9|8751.4|8757.4|8750.9|67
1701989100000|2023-12-07 22:45:00|8757.9|8751.4|8759.1|8752.6|8760.1|8753.6|8756.6|8750.1|330
1701989400000|2023-12-07 22:50:00|8759.2|8752.7|8758.8|8752.3|8760.4|8753.9|8757|8750.5|460
1701989700000|2023-12-07 22:55:00|8758.6|8752.1|8758.5|8752|8760.3|8753.8|8757.4|8750.9|592
1701990000000|2023-12-07 23:00:00|8757.8|8751.3|8753|8749|8758|8751.5|8753|8748.9|162
1701990300000|2023-12-07 23:05:00|8752.3|8749.8|8753.1|8750.7|8753.4|8750.8|8751.6|8749.1|89
1701990600000|2023-12-07 23:10:00|8753.2|8750.8|8753|8750.6|8753.4|8751|8751.9|8749.5|54
1701990900000|2023-12-07 23:15:00|8752.9|8750.5|8754.3|8751.9|8754.6|8752.2|8752.9|8750.5|91
1701991200000|2023-12-07 23:20:00|8754.4|8752|8754.1|8751.7|8755.8|8753.4|8753.5|8751.1|159
1701991500000|2023-12-07 23:25:00|8754.3|8751.9|8754.5|8752.1|8754.9|8752.5|8753.8|8751.4|78
1701991800000|2023-12-07 23:30:00|8754.6|8752.2|8754.6|8752.2|8755.1|8752.7|8754.1|8751.7|110
1701992100000|2023-12-07 23:35:00|8754.5|8752.1|8755.6|8753.2|8756.1|8753.7|8753.7|8751.4|109
1701992400000|2023-12-07 23:40:00|8755.5|8753.1|8755.8|8753.4|8756.1|8753.7|8755.3|8752.9|108
1701992700000|2023-12-07 23:45:00|8755.5|8753.1|8754.3|8751.9|8756|8753.6|8754.2|8751.8|105
1701993000000|2023-12-07 23:50:00|8754.4|8752|8756.2|8753.8|8756.2|8753.8|8754.3|8751.9|77
1701993300000|2023-12-07 23:55:00|8756.1|8753.7|8756.4|8754|8756.8|8754.4|8755.5|8753.1|118
1701993600000|2023-12-08 00:00:00|8756.1|8753.7|8753.9|8751.5|8756.7|8754.3|8753.9|8751.5|217
1701993900000|2023-12-08 00:05:00|8754|8751.6|8754.9|8752.5|8755.9|8753.5|8753.6|8751.2|130
1701994200000|2023-12-08 00:10:00|8755|8752.6|8753.1|8751.6|8755.1|8753.3|8752.6|8751.1|86
1701994500000|2023-12-08 00:15:00|8753.5|8752|8755.4|8753.9|8756|8754.5|8753.5|8751.6|150
1701994800000|2023-12-08 00:20:00|8755.5|8754|8752|8749.6|8755.5|8754|8749.8|8747.5|280
1701995100000|2023-12-08 00:25:00|8751.6|8749.2|8753|8751.5|8753.2|8751.5|8750.8|8748.4|203
1701995400000|2023-12-08 00:30:00|8753.1|8751.6|8752.1|8750.6|8753.3|8751.8|8751.9|8750.4|114
1701995700000|2023-12-08 00:35:00|8752|8750.5|8749.9|8748.4|8752.3|8750.6|8749.1|8747.3|262
1701996000000|2023-12-08 00:40:00|8749.8|8748.3|8751.1|8748.7|8752.1|8750.6|8749.7|8748.2|247
1701996300000|2023-12-08 00:45:00|8751|8748.6|8751|8749.5|8751.2|8749.6|8749.1|8747.5|266
1701996600000|2023-12-08 00:50:00|8750.9|8749.4|8749.1|8746.7|8751|8749.5|8747.3|8744.9|346
1701996900000|2023-12-08 00:55:00|8749.2|8746.8|8749.9|8748.4|8750.3|8748.7|8748.7|8746.3|251
1701997200000|2023-12-08 01:00:00|8750.4|8748|8746.8|8745.3|8750.6|8748.3|8744.6|8743.1|378
1701997500000|2023-12-08 01:05:00|8746.7|8745.2|8748.3|8745.9|8748.6|8746.6|8745.3|8742.9|337
1701997800000|2023-12-08 01:10:00|8748.4|8746|8747.4|8745.9|8748.9|8747.4|8746.7|8745.2|244
1701998100000|2023-12-08 01:15:00|8747.5|8746|8749.2|8746.8|8749.4|8747|8745.3|8742.9|226
1701998400000|2023-12-08 01:20:00|8749.3|8746.9|8754.2|8752.7|8755.6|8753.3|8749.3|8746.9|404
1701998700000|2023-12-08 01:25:00|8754.1|8752.6|8751.7|8749.3|8754.2|8752.7|8750.8|8748.4|207
1701999000000|2023-12-08 01:30:00|8751.8|8749.4|8750.1|8748.6|8752.2|8750.7|8749.3|8746.9|210
1701999300000|2023-12-08 01:35:00|8750|8748.5|8750.1|8748.6|8751.2|8749.7|8749|8747.5|147
1701999600000|2023-12-08 01:40:00|8750.2|8748.7|8751.7|8750.2|8752.5|8750.5|8749.9|8748|147
1701999900000|2023-12-08 01:45:00|8751.6|8750.1|8751.3|8749.8|8753.6|8752.1|8750.3|8748.8|165
1702000200000|2023-12-08 01:50:00|8751.4|8749.9|8750.2|8748.7|8754.6|8753.1|8749.9|8748.4|212
1702000500000|2023-12-08 01:55:00|8750.4|8748.9|8752.9|8751.4|8754|8751.8|8750.4|8748.9|146
1702000800000|2023-12-08 02:00:00|8753|8751.5|8753.3|8751.8|8754|8752.4|8751.5|8750|169
1702001100000|2023-12-08 02:05:00|8753.2|8751.7|8752.7|8750.3|8753.5|8752|8751.5|8750|122
1702001400000|2023-12-08 02:10:00|8752.1|8750.6|8754.5|8752.1|8754.9|8752.9|8751.8|8750.3|129
1702001700000|2023-12-08 02:15:00|8754.7|8752.3|8751.6|8750.1|8754.7|8752.3|8751.3|8749.4|161
1702002000000|2023-12-08 02:20:00|8751.7|8750.2|8754.4|8752.9|8754.4|8752.9|8751.6|8750.1|146
1702002300000|2023-12-08 02:25:00|8754.5|8753|8753.9|8752.4|8754.6|8753.1|8753.4|8751.9|56
1702002600000|2023-12-08 02:30:00|8753.8|8752.3|8751.8|8750.3|8754.1|8752.5|8751.1|8749.6|128
1702002900000|2023-12-08 02:35:00|8752.2|8749.8|8752.5|8751|8752.9|8751.4|8751.6|8749.8|98
1702003200000|2023-12-08 02:40:00|8752.6|8751.1|8752.7|8751.2|8753.3|8751.8|8752.1|8750.6|67
1702003500000|2023-12-08 02:45:00|8752.8|8751.3|8753.6|8752.1|8754|8752.5|8752.7|8751.2|66
1702003800000|2023-12-08 02:50:00|8753.5|8752|8752.8|8751.3|8754.6|8753.1|8752.8|8750.9|106
1702004100000|2023-12-08 02:55:00|8752.7|8751.2|8751.5|8750|8753.5|8751.4|8751.3|8749.4|121
1702004400000|2023-12-08 03:00:00|8751.6|8750.1|8751.7|8750.2|8753.2|8751.7|8751.1|8749.6|130
1702004700000|2023-12-08 03:05:00|8751.9|8750.4|8750.6|8749.1|8752.2|8750.7|8749.8|8748.3|61
1702005000000|2023-12-08 03:10:00|8750.5|8749|8751.9|8750.4|8751.9|8750.4|8749.7|8748.2|104
1702005300000|2023-12-08 03:15:00|8751.8|8750.3|8748.8|8747.3|8752|8750.5|8748.7|8746.7|150
1702005600000|2023-12-08 03:20:00|8748.9|8747.4|8749.5|8748|8750|8748.5|8748.2|8746.6|105
1702005900000|2023-12-08 03:25:00|8749.4|8747.9|8750.2|8748.7|8750.5|8748.8|8748.5|8746.3|157
1702006200000|2023-12-08 03:30:00|8750.3|8748.8|8751.9|8750.4|8753.2|8750.8|8750.2|8748.7|205
1702006500000|2023-12-08 03:35:00|8751.8|8750.3|8752.7|8751.2|8753.7|8752.2|8751.5|8750|161
1702006800000|2023-12-08 03:40:00|8752.4|8750.9|8753.3|8751.8|8753.5|8751.8|8751.7|8749.9|197
1702007100000|2023-12-08 03:45:00|8753.2|8751.7|8752|8749.6|8753.6|8751.8|8751.6|8749.2|106
1702007400000|2023-12-08 03:50:00|8751.9|8749.5|8751.2|8748.8|8752.5|8750.4|8751.1|8748.8|145
1702007700000|2023-12-08 03:55:00|8751.3|8748.9|8751.4|8749.9|8751.8|8749.9|8750.4|8748.1|189
1702008000000|2023-12-08 04:00:00|8751.3|8749.8|8751.4|8749|8752.3|8750.6|8750.8|8748.4|142
1702008300000|2023-12-08 04:05:00|8751.5|8749.1|8752.1|8750.6|8753.7|8752.2|8751|8749|126
1702008600000|2023-12-08 04:10:00|8752.2|8750.7|8750|8748.5|8752.3|8750.8|8750|8748.5|124
1702008900000|2023-12-08 04:15:00|8750.1|8748.6|8750.2|8747.8|8751.3|8749.5|8749.2|8747.5|182
1702009200000|2023-12-08 04:20:00|8750.3|8747.9|8751.6|8750.1|8751.8|8750.3|8749.7|8747.9|128
1702009500000|2023-12-08 04:25:00|8751.5|8750|8752.2|8750.7|8752.7|8751.2|8751.1|8749.6|150
1702009800000|2023-12-08 04:30:00|8752.3|8750.8|8753|8751.5|8753|8751.5|8751.2|8749.7|111
1702010100000|2023-12-08 04:35:00|8753.2|8751.7|8754.3|8752.8|8754.9|8753.4|8753.2|8751.7|94
1702010400000|2023-12-08 04:40:00|8754.2|8752.7|8754.7|8753.2|8754.9|8753.4|8753.6|8751.9|101
1702010700000|2023-12-08 04:45:00|8754.5|8753|8754.8|8752.4|8755.1|8753.3|8754.1|8752|92
1702011000000|2023-12-08 04:50:00|8755|8752.6|8754.9|8753.4|8755.7|8754.2|8754.5|8752.3|81
1702011300000|2023-12-08 04:55:00|8754.8|8753.3|8755.6|8754.1|8756.1|8754.6|8754.7|8753.2|107
1702011600000|2023-12-08 05:00:00|8755.4|8753.9|8756.6|8754.2|8756.7|8754.9|8755.3|8753.7|105
1702011900000|2023-12-08 05:05:00|8756.5|8754.1|8756.9|8754.5|8757.3|8754.9|8755.9|8753.6|91
1702012200000|2023-12-08 05:10:00|8757.1|8754.7|8755.5|8754|8757.3|8754.9|8755.2|8753.3|114
1702012500000|2023-12-08 05:15:00|8755.7|8754.2|8754.4|8752|8756.4|8754.4|8754.4|8752|107
1702012800000|2023-12-08 05:20:00|8754.5|8752.1|8755.3|8752.9|8755.8|8753.4|8754.1|8751.7|140
1702013100000|2023-12-08 05:25:00|8755.4|8753|8753.9|8751.5|8755.6|8753.2|8753.9|8751.5|159
1702013400000|2023-12-08 05:30:00|8754|8751.6|8753.7|8752.2|8754.5|8753|8753.1|8751.5|103
1702013700000|2023-12-08 05:35:00|8753.8|8752.3|8752.7|8751.2|8754.3|8752.8|8752.4|8750.9|110
1702014000000|2023-12-08 05:40:00|8752.6|8751.1|8752.6|8750.2|8753.2|8751.1|8751.9|8749.5|183
1702014300000|2023-12-08 05:45:00|8752.7|8750.3|8752.4|8750.9|8753.4|8751|8751.9|8749.9|115
1702014600000|2023-12-08 05:50:00|8752.7|8751.2|8755.3|8753.8|8756.3|8754.8|8752.7|8751.2|128
1702014900000|2023-12-08 05:55:00|8755.2|8753.7|8753.9|8752.4|8755.5|8754|8753.5|8751.7|145
1702015200000|2023-12-08 06:00:00|8754|8752.5|8754.5|8752.1|8755.4|8753.5|8753.2|8751.3|189
1702015500000|2023-12-08 06:05:00|8754.6|8752.2|8755.1|8753.6|8755.9|8754.4|8754.2|8752.1|100
1702015800000|2023-12-08 06:10:00|8755|8753.5|8755.7|8754.2|8756.5|8755|8754.5|8753|102
1702016100000|2023-12-08 06:15:00|8755.8|8754.3|8756.9|8755.4|8757.2|8755.4|8755.5|8753.2|167
1702016400000|2023-12-08 06:20:00|8757|8755.5|8755.6|8754.1|8757.7|8756.2|8755.5|8754|154
1702016700000|2023-12-08 06:25:00|8755.7|8754.2|8754.5|8753|8756|8754.5|8754.5|8753|84
1702017000000|2023-12-08 06:30:00|8754.4|8752.9|8753.7|8752.2|8754.7|8753.2|8753.2|8751.7|135
1702017300000|2023-12-08 06:35:00|8753.6|8752.1|8754.8|8753.3|8756.2|8754.2|8753.4|8751.8|251
1702017600000|2023-12-08 06:40:00|8754.9|8753.4|8757.1|8755.6|8757.4|8755.9|8754.4|8752.2|193
1702017900000|2023-12-08 06:45:00|8756.9|8755.4|8755.7|8753.3|8757|8755.4|8754.7|8753|125
1702018200000|2023-12-08 06:50:00|8755.8|8753.4|8758|8755.6|8759.5|8757.2|8755.7|8753.4|159
1702018500000|2023-12-08 06:55:00|8758.1|8755.7|8759|8757.5|8760.3|8757.9|8758.1|8755.7|190
1702018800000|2023-12-08 07:00:00|8758.8|8757.3|8758|8756.5|8759.6|8757.7|8756.6|8755.1|212
1702019100000|2023-12-08 07:05:00|8757.8|8756.3|8758.1|8756.6|8759.4|8757.9|8757.3|8755.8|246
1702019400000|2023-12-08 07:10:00|8758.2|8756.7|8755.5|8754|8759.1|8757.6|8755.5|8754|169
1702019700000|2023-12-08 07:15:00|8755.2|8753.7|8757.7|8756.2|8758.9|8757|8754.7|8753.2|259
1702020000000|2023-12-08 07:20:00|8757.9|8756.4|8757.2|8755.7|8759.3|8757.8|8756.1|8754.6|219
1702020300000|2023-12-08 07:25:00|8757.3|8755.8|8757.6|8756.1|8759.5|8758|8757|8755.5|208
1702020600000|2023-12-08 07:30:00|8757|8755.5|8758.7|8757.2|8759.5|8758|8756.3|8754.8|188
1702020900000|2023-12-08 07:35:00|8758.6|8757.1|8761.2|8759.7|8761.4|8759.9|8756.5|8755|260
1702021200000|2023-12-08 07:40:00|8761.1|8759.6|8761.7|8760.2|8762.8|8761.3|8760.2|8758.7|219
1702021500000|2023-12-08 07:45:00|8761.9|8760.4|8762.9|8761.4|8764.5|8763|8757.5|8756|291
1702021800000|2023-12-08 07:50:00|8763|8761.5|8763.8|8762.3|8765|8763.5|8760.8|8759.3|287
1702022100000|2023-12-08 07:55:00|8763.9|8762.4|8761.7|8760.2|8764.5|8763|8760.5|8759|204
1702022400000|2023-12-08 08:00:00|8761.5|8760|8759.4|8757|8761.5|8760|8756.3|8754.2|405
1702022700000|2023-12-08 08:05:00|8759.5|8757.1|8761.9|8760.4|8763|8761.5|8759.3|8756.9|298
1702023000000|2023-12-08 08:10:00|8761.8|8760.3|8759|8757.5|8762.9|8761.4|8758.6|8757.1|291
1702023300000|2023-12-08 08:15:00|8758.8|8757.3|8759|8757.5|8760.1|8758.5|8757.8|8756.3|251
1702023600000|2023-12-08 08:20:00|8758.9|8757.4|8754.1|8752.6|8759.2|8757.7|8753.2|8751|295
1702023900000|2023-12-08 08:25:00|8754.2|8752.7|8757.7|8756.2|8757.7|8756.2|8753.9|8752.4|179
1702024200000|2023-12-08 08:30:00|8757.4|8755.9|8750.8|8749.3|8758.4|8756.9|8750|8748.5|226
1702024500000|2023-12-08 08:35:00|8750.7|8749.2|8748.5|8747|8751.4|8749.9|8747.7|8745.8|267
1702024800000|2023-12-08 08:40:00|8749|8747.5|8748.3|8745.9|8751.8|8749.4|8747.3|8745.8|225
1702025100000|2023-12-08 08:45:00|8747.7|8746.2|8745.6|8744.1|8748.2|8746.3|8745|8743.2|261
1702025400000|2023-12-08 08:50:00|8745.7|8744.2|8744.4|8742.9|8748.3|8746.7|8743.8|8742.3|270
1702025700000|2023-12-08 08:55:00|8744.5|8743|8743.8|8742.3|8747.2|8745.7|8743.7|8741.4|222
1702026000000|2023-12-08 09:00:00|8743.9|8742.4|8744.9|8743.4|8745|8743.5|8742|8740.5|332
1702026300000|2023-12-08 09:05:00|8744.8|8743.3|8746.4|8744.9|8747.4|8745.9|8744.1|8742.6|220
1702026600000|2023-12-08 09:10:00|8746.3|8744.8|8749.3|8747.8|8750.8|8749.3|8746.3|8744.8|175
1702026900000|2023-12-08 09:15:00|8749.2|8747.7|8748.2|8746.7|8751|8749.5|8745.7|8744.2|313
1702027200000|2023-12-08 09:20:00|8748.1|8746.6|8749.8|8747.4|8751.1|8748.7|8746.9|8745.4|313
1702027500000|2023-12-08 09:25:00|8750|8747.6|8750.2|8748.7|8750.8|8749.3|8747.8|8746.3|222
1702027800000|2023-12-08 09:30:00|8750.1|8748.6|8752.9|8751.4|8753.1|8751.6|8750.1|8748.6|224
1702028100000|2023-12-08 09:35:00|8752.8|8751.3|8755.8|8753.4|8756|8753.6|8751.6|8749.4|173
1702028400000|2023-12-08 09:40:00|8756|8753.6|8754|8752.5|8756|8753.6|8753.4|8751.7|262
1702028700000|2023-12-08 09:45:00|8753.9|8752.4|8753.1|8751.6|8753.9|8752.4|8751.7|8750.2|255
1702029000000|2023-12-08 09:50:00|8753.5|8752|8753.4|8751.9|8754.1|8752.6|8752.3|8750.8|251
1702029300000|2023-12-08 09:55:00|8753.3|8751.8|8752.9|8751.4|8753.8|8752.3|8752|8750.5|210
1702029600000|2023-12-08 10:00:00|8753|8751.5|8754|8752.5|8755.1|8752.9|8752.8|8751.3|201
1702029900000|2023-12-08 10:05:00|8754.6|8752.2|8757.7|8755.3|8758.5|8756.1|8753.9|8752.2|197
1702030200000|2023-12-08 10:10:00|8757.5|8755.1|8754.6|8752.2|8757.8|8755.5|8753.9|8751.5|263
1702030500000|2023-12-08 10:15:00|8754.9|8752.5|8753.1|8751.6|8755|8753.2|8752.8|8750.9|261
1702030800000|2023-12-08 10:20:00|8753.5|8752|8752.1|8750.6|8755.1|8753.6|8751.7|8750.2|244
1702031100000|2023-12-08 10:25:00|8752|8750.5|8751.2|8749.7|8752.7|8750.7|8749.7|8748.2|284
1702031400000|2023-12-08 10:30:00|8751.3|8749.8|8750.8|8749.3|8753|8751.1|8750.6|8749.1|245
1702031700000|2023-12-08 10:35:00|8750.9|8749.4|8754|8752.5|8757.3|8755.2|8750.7|8749.2|279
1702032000000|2023-12-08 10:40:00|8753.8|8752.3|8754.3|8752.8|8756.2|8754.7|8753.5|8752|152
1702032300000|2023-12-08 10:45:00|8754.2|8752.7|8756.9|8754.5|8756.9|8754.6|8754.2|8752.2|160
1702032600000|2023-12-08 10:50:00|8757|8754.6|8751.2|8749.7|8758|8756.3|8751|8749.5|179
1702032900000|2023-12-08 10:55:00|8751.4|8749.9|8751.4|8749.9|8753.2|8751.7|8750.7|8749.2|160
1702033200000|2023-12-08 11:00:00|8751.5|8750|8750.6|8749.1|8752.9|8751.4|8750.4|8748.9|181
1702033500000|2023-12-08 11:05:00|8750.5|8749|8749|8747.5|8752.1|8750.3|8749|8747.5|193
1702033800000|2023-12-08 11:10:00|8749.1|8747.6|8749.2|8747.7|8750.1|8748.6|8745.9|8743.8|193
1702034100000|2023-12-08 11:15:00|8749.6|8748.1|8748.5|8747|8749.6|8748.1|8745.5|8743.9|289
1702034400000|2023-12-08 11:20:00|8748.6|8746.2|8746.2|8744.7|8748.9|8747.1|8745.5|8743.5|252
1702034700000|2023-12-08 11:25:00|8746.4|8744.9|8748|8746.5|8750.2|8748.4|8746.4|8744.8|193
1702035000000|2023-12-08 11:30:00|8748.1|8746.6|8750|8748.5|8750.2|8748.7|8748.1|8745.9|228
1702035300000|2023-12-08 11:35:00|8749.9|8748.4|8751.4|8749.9|8752|8750.5|8749.4|8747.7|222
1702035600000|2023-12-08 11:40:00|8751.1|8749.6|8752.2|8750.7|8753.3|8751.7|8750.4|8748.9|224
1702035900000|2023-12-08 11:45:00|8752.5|8751|8748.4|8746.9|8752.7|8751.1|8748.1|8746.6|138
1702036200000|2023-12-08 11:50:00|8748.3|8746.8|8749.1|8747.6|8750|8748.5|8747.7|8746.2|163
1702036500000|2023-12-08 11:55:00|8749|8747.5|8748.8|8747.3|8749.7|8748.2|8747.9|8746.3|154
1702036800000|2023-12-08 12:00:00|8748.7|8747.2|8751.5|8750|8752.8|8750.7|8748|8746.5|226
1702037100000|2023-12-08 12:05:00|8751.4|8749.9|8751.2|8749.7|8753.6|8751.2|8750.8|8748.8|206
1702037400000|2023-12-08 12:10:00|8751.3|8749.8|8749.9|8748.4|8752.4|8750.8|8749.9|8747.8|113
1702037700000|2023-12-08 12:15:00|8749.8|8748.3|8749.1|8747.6|8751.9|8750.4|8748.7|8747.2|175
1702038000000|2023-12-08 12:20:00|8749.2|8747.7|8747.5|8746|8749.3|8747.8|8747.2|8745.2|147
1702038300000|2023-12-08 12:25:00|8747.6|8746.1|8746.9|8744.5|8748.3|8746.1|8745.2|8743.5|197
1702038600000|2023-12-08 12:30:00|8746.2|8744.7|8748.8|8746.4|8750.1|8747.7|8746|8744.5|215
1702038900000|2023-12-08 12:35:00|8748.9|8746.5|8748.6|8746.2|8749.6|8748|8747|8745.4|169
1702039200000|2023-12-08 12:40:00|8748.7|8746.3|8750.6|8749.1|8751.1|8749.2|8747.5|8745.3|174
1702039500000|2023-12-08 12:45:00|8750.5|8749|8754.3|8752.8|8755.4|8753|8750.5|8749|189
1702039800000|2023-12-08 12:50:00|8754.2|8752.7|8751.6|8750.1|8755|8753.5|8751.1|8749.6|159
1702040100000|2023-12-08 12:55:00|8751.7|8750.2|8753|8751.5|8753.6|8752.1|8751.7|8750.2|194
1702040400000|2023-12-08 13:00:00|8752.9|8751.4|8758.5|8756.1|8759.5|8757.1|8751.5|8750|309
1702040700000|2023-12-08 13:05:00|8758.6|8756.2|8758.5|8757|8760.5|8758.2|8757.3|8755.6|230
1702041000000|2023-12-08 13:10:00|8758.6|8757.1|8757.9|8756.4|8763|8761.1|8757.8|8756.3|246
1702041300000|2023-12-08 13:15:00|8757.8|8756.3|8759|8757.5|8759.5|8758|8757.3|8755.8|235
1702041600000|2023-12-08 13:20:00|8759.4|8757.9|8760.9|8759.4|8762.1|8760.6|8757.3|8755.2|281
1702041900000|2023-12-08 13:25:00|8760.7|8759.2|8764|8759|8764.2|8761.9|8759.3|8757.1|427
1702042200000|2023-12-08 13:30:00|8763.9|8758.9|8797.9|8795.5|8809|8806.6|8763.9|8758.9|1481
1702042500000|2023-12-08 13:35:00|8798.2|8795.8|8788.2|8785.8|8802.5|8800.1|8787.7|8785.3|1396
1702042800000|2023-12-08 13:40:00|8788.5|8786.1|8777.4|8775|8791.1|8788.7|8774|8771.6|1345
1702043100000|2023-12-08 13:45:00|8777.3|8774.9|8777.4|8775|8790.4|8788|8777.3|8774.9|1177
1702043400000|2023-12-08 13:50:00|8777.5|8775.1|8790.1|8788.6|8791.5|8789.4|8774.9|8772.5|966
1702043700000|2023-12-08 13:55:00|8790.4|8788.9|8796.2|8793.8|8797.9|8795.5|8789.3|8786.9|853
1702044000000|2023-12-08 14:00:00|8796|8793.6|8802.3|8800.8|8803.7|8801.8|8792.4|8790|835
1702044300000|2023-12-08 14:05:00|8802.1|8800.6|8799.6|8797.2|8806.5|8805|8797.6|8795.2|885
1702044600000|2023-12-08 14:10:00|8799.9|8797.5|8808.2|8805.8|8810.1|8808.2|8799.4|8797.5|815
1702044900000|2023-12-08 14:15:00|8808.3|8806.8|8803.6|8801.2|8808.7|8807.2|8801.9|8799.5|886
1702045200000|2023-12-08 14:20:00|8803.2|8801.7|8810.5|8808.1|8813.3|8811.8|8799.5|8797.1|701
1702045500000|2023-12-08 14:25:00|8810.6|8808.2|8805.1|8802.7|8813.6|8812.1|8802.7|8800.3|779
1702045800000|2023-12-08 14:30:00|8805|8802.6|8799.3|8796.9|8806.3|8803.9|8796.1|8793.7|985
1702046100000|2023-12-08 14:35:00|8799.1|8796.7|8801.6|8800.1|8801.6|8800.1|8795.7|8793.3|778
1702046400000|2023-12-08 14:40:00|8801.5|8800|8792.8|8791.3|8802.1|8800.6|8791.8|8790.3|630
1702046700000|2023-12-08 14:45:00|8792.9|8791.4|8794.4|8792.9|8797.1|8795|8791.6|8789.6|593
1702047000000|2023-12-08 14:50:00|8794.3|8792.8|8792.4|8790|8795.7|8794.2|8790|8787.8|536
1702047300000|2023-12-08 14:55:00|8792.3|8789.9|8794.4|8791.6|8795.1|8792.7|8791.1|8788.7|385
1702047600000|2023-12-08 15:00:00|8793.2|8790.5|8788.6|8786.2|8793.9|8791.5|8777.9|8775.5|1118
1702047900000|2023-12-08 15:05:00|8788.8|8786.4|8781.9|8779.5|8793.8|8791.4|8781.4|8779|854
1702048200000|2023-12-08 15:10:00|8781.8|8779.4|8781.9|8779.5|8786.3|8783.9|8778.5|8776.1|845
1702048500000|2023-12-08 15:15:00|8781.7|8779.3|8776.8|8774.4|8782.5|8780.2|8773.6|8771.2|797
1702048800000|2023-12-08 15:20:00|8776.9|8774.5|8774|8771.6|8779.8|8777.4|8773.5|8771.5|676
1702049100000|2023-12-08 15:25:00|8773.5|8771.1|8774.4|8772|8778.9|8776.8|8771.6|8769.2|508
1702049400000|2023-12-08 15:30:00|8774.3|8771.9|8775.2|8772.8|8778.8|8776.8|8773.1|8771|594
1702049700000|2023-12-08 15:35:00|8775.4|8773|8784.8|8783.3|8786.6|8784.7|8774.2|8771.8|587
1702050000000|2023-12-08 15:40:00|8785|8783.5|8789.2|8786.8|8789.4|8787.3|8784.2|8782.2|475
1702050300000|2023-12-08 15:45:00|8789.3|8786.9|8794.9|8793.4|8795.7|8794.2|8788.1|8786.6|482
1702050600000|2023-12-08 15:50:00|8795.2|8793.7|8796.9|8795.4|8799.3|8797.8|8793.3|8791.8|494
1702050900000|2023-12-08 15:55:00|8796.8|8795.3|8798|8796.5|8798.2|8796.7|8792.8|8791.3|391
1702051200000|2023-12-08 16:00:00|8797.9|8796.4|8800.4|8798|8800.5|8798.4|8795.7|8794.2|448
1702051500000|2023-12-08 16:05:00|8800.5|8798.1|8794.5|8793|8802.5|8800.1|8794.3|8792.8|465
1702051800000|2023-12-08 16:10:00|8794.6|8793.1|8800.6|8799.1|8801.2|8799.4|8792.7|8790.3|472
1702052100000|2023-12-08 16:15:00|8800.5|8799|8807.8|8805.4|8808.8|8806.4|8800.4|8798.9|386
1702052400000|2023-12-08 16:20:00|8807.9|8805.5|8812|8810.5|8812.8|8811.2|8807.8|8805.4|406
1702052700000|2023-12-08 16:25:00|8811.8|8810.3|8810.2|8807.8|8813.1|8811.6|8809.6|8807.8|375
1702053000000|2023-12-08 16:30:00|8810.3|8807.9|8808.6|8806.2|8810.3|8807.9|8806.1|8804.1|349
1702053300000|2023-12-08 16:35:00|8808.2|8806.7|8810|8808.5|8811.8|8810.3|8807.3|8805.1|282
1702053600000|2023-12-08 16:40:00|8810.1|8808.6|8808.4|8806|8811|8809.3|8807.9|8805.5|362
1702053900000|2023-12-08 16:45:00|8808.2|8805.8|8808.8|8806.4|8809.8|8807.7|8807|8804.7|222
1702054200000|2023-12-08 16:50:00|8808.9|8806.5|8808.3|8806.8|8811.7|8810.2|8808.2|8806.5|213
1702054500000|2023-12-08 16:55:00|8809|8806.6|8811.5|8810|8813.1|8811.6|8808|8805.9|340
1702054800000|2023-12-08 17:00:00|8811.4|8809.9|8816.3|8814.8|8816.7|8815.2|8809.3|8807.7|331
1702055100000|2023-12-08 17:05:00|8816.4|8814.9|8821.3|8819.8|8821.4|8819.9|8816|8814.5|324
1702055400000|2023-12-08 17:10:00|8821.8|8819.4|8814|8811.6|8822|8819.9|8813.8|8811.4|374
1702055700000|2023-12-08 17:15:00|8813.9|8811.5|8812.3|8809.9|8815.6|8813.6|8811.5|8809.1|386
1702056000000|2023-12-08 17:20:00|8812.2|8809.8|8811.9|8809.5|8813.1|8810.7|8809.7|8807.3|288
1702056300000|2023-12-08 17:25:00|8811.8|8809.4|8807.7|8806.2|8811.8|8809.8|8806.9|8805.4|216
1702056600000|2023-12-08 17:30:00|8807.6|8806.1|8805.7|8804.2|8808.8|8807.3|8804.7|8802.8|239
1702056900000|2023-12-08 17:35:00|8805.8|8804.3|8805.6|8804.1|8807.9|8805.7|8804.1|8802.6|223
1702057200000|2023-12-08 17:40:00|8805.7|8804.2|8809.5|8808|8809.7|8808.2|8804.9|8803.4|257
1702057500000|2023-12-08 17:45:00|8809.6|8808.1|8810.7|8809.2|8811.1|8809.6|8807|8805.5|309
1702057800000|2023-12-08 17:50:00|8810.2|8808.7|8809.4|8807.9|8812.4|8810.9|8808.6|8807.1|335
1702058100000|2023-12-08 17:55:00|8809.3|8807.8|8807.7|8806.2|8809.4|8807.9|8807|8805.5|409
1702058400000|2023-12-08 18:00:00|8807.6|8806.1|8809.6|8808.1|8809.6|8808.1|8805.8|8804.3|198
1702058700000|2023-12-08 18:05:00|8809.5|8808|8810.8|8809.3|8811.5|8810|8807.6|8806.1|176
1702059000000|2023-12-08 18:10:00|8810.6|8809.1|8809.7|8808.2|8810.6|8809.1|8807.4|8805.9|165
1702059300000|2023-12-08 18:15:00|8809.6|8808.1|8809.3|8807.8|8810|8808.5|8806.9|8805.4|205
1702059600000|2023-12-08 18:20:00|8809.2|8807.7|8807.7|8806.2|8810.4|8808.9|8807.5|8806|134
1702059900000|2023-12-08 18:25:00|8807.6|8806.1|8805.4|8803.9|8808.1|8806.6|8805|8803.5|126
1702060200000|2023-12-08 18:30:00|8805.3|8803.8|8804.7|8803.2|8805.8|8804.3|8803.7|8802.2|94
1702060500000|2023-12-08 18:35:00|8804.6|8803.1|8805.6|8804.1|8807|8805.5|8804.5|8803|116
1702060800000|2023-12-08 18:40:00|8805.7|8804.2|8808.5|8807|8809.1|8807.6|8804.3|8802.8|213
1702061100000|2023-12-08 18:45:00|8808.6|8807.1|8805.9|8804.4|8808.6|8807.1|8805.3|8803.8|147
1702061400000|2023-12-08 18:50:00|8805.8|8804.3|8808.1|8806.6|8808.2|8806.7|8805.8|8804.3|102
1702061700000|2023-12-08 18:55:00|8808.2|8806.7|8808.9|8807.4|8808.9|8807.4|8807.8|8806.3|66
1702062000000|2023-12-08 19:00:00|8808.8|8807.3|8806.2|8804.7|8808.8|8807.3|8805.3|8803.4|129
1702062300000|2023-12-08 19:05:00|8806.1|8804.6|8805.9|8804.4|8806.4|8804.9|8805.3|8803.8|114
1702062600000|2023-12-08 19:10:00|8805.8|8804.3|8804.4|8802.9|8805.9|8804.4|8804.1|8802.6|74
1702062900000|2023-12-08 19:15:00|8804.2|8802.7|8805.9|8804.4|8805.9|8804.4|8804.1|8802.6|101
1702063200000|2023-12-08 19:20:00|8805.8|8804.3|8803.9|8802.4|8806.3|8804.8|8803.5|8802|109
1702063500000|2023-12-08 19:25:00|8803.7|8802.2|8803.4|8801.9|8804.7|8803.2|8803.1|8801.6|129
1702063800000|2023-12-08 19:30:00|8803.3|8801.8|8805.4|8803.9|8805.6|8804.1|8802.1|8800.6|131
1702064100000|2023-12-08 19:35:00|8805.5|8804|8808.3|8806.8|8808.8|8807.3|8805.3|8803.8|88
1702064400000|2023-12-08 19:40:00|8808.2|8806.7|8807.5|8805.1|8808.7|8807.2|8807.1|8804.7|179
1702064700000|2023-12-08 19:45:00|8806.9|8804.5|8805.6|8803.2|8806.9|8805.3|8805.1|8802.8|191
1702065000000|2023-12-08 19:50:00|8805.5|8803.1|8804.1|8802.6|8805.6|8803.9|8803.6|8802.1|119
1702065300000|2023-12-08 19:55:00|8804|8802.5|8804.5|8803|8806.1|8804.6|8804|8802.5|129
1702065600000|2023-12-08 20:00:00|8804.6|8803.1|8804.3|8802.8|8806.4|8804.9|8803.7|8802.2|108
1702065900000|2023-12-08 20:05:00|8804.2|8802.7|8803.9|8802.4|8804.9|8803.4|8803.1|8801.6|116
1702066200000|2023-12-08 20:10:00|8803.8|8802.3|8804.3|8802.8|8805|8803.5|8803.8|8802.3|168
1702066500000|2023-12-08 20:15:00|8804.4|8802.9|8804|8802.5|8804.9|8803.4|8803.5|8802|168
1702066800000|2023-12-08 20:20:00|8803.9|8802.4|8801.2|8799.7|8804.4|8802.9|8801.1|8799.6|131
1702067100000|2023-12-08 20:25:00|8801|8799.5|8801.8|8800.3|8801.9|8800.4|8800.7|8799.2|140
1702067400000|2023-12-08 20:30:00|8802|8800.5|8798.6|8797.1|8802|8800.5|8798.5|8797|102
1702067700000|2023-12-08 20:35:00|8798.4|8796.9|8798.6|8797.1|8799.4|8797.9|8797.5|8796|74
1702068000000|2023-12-08 20:40:00|8798.5|8797|8799.2|8797.7|8800.3|8798.8|8798.3|8796.8|112
1702068300000|2023-12-08 20:45:00|8798.9|8797.4|8798.9|8797.4|8799.8|8798.3|8798.9|8797.4|89
1702068600000|2023-12-08 20:50:00|8798.7|8797.2|8799.9|8798.4|8800|8798.5|8798.7|8797.2|121
1702068900000|2023-12-08 20:55:00|8800|8798.5|8798.6|8797.1|8800.1|8798.6|8797.4|8795.5|135
1702069200000|2023-12-08 21:00:00|8798.7|8797.2|8798.6|8797.1|8800.2|8798.7|8798.4|8796.6|114
1702069500000|2023-12-08 21:05:00|8799|8796.6|8799.6|8797.2|8799.7|8797.3|8799|8796.6|63
1702069800000|2023-12-08 21:10:00|8799.7|8797.3|8800.5|8798.1|8800.6|8798.2|8799.6|8797.2|40
1702070100000|2023-12-08 21:15:00|8800.6|8798.2|8802|8799.6|8802.1|8799.7|8799.8|8797.4|62
1702070400000|2023-12-08 21:20:00|8801.9|8799.5|8801.6|8799.2|8802.7|8800.3|8800.4|8798|45
1702070700000|2023-12-08 21:25:00|8801.5|8799.1|8801.9|8799.5|8802.7|8800.3|8801|8798.6|57
1702071000000|2023-12-08 21:30:00|8801.6|8799.2|8803.2|8800.8|8803.3|8800.9|8801.3|8798.9|51
1702071300000|2023-12-08 21:35:00|8803.6|8801.2|8802.5|8800.1|8803.6|8801.2|8802.3|8799.9|141
1702071600000|2023-12-08 21:40:00|8802.4|8800|8801.3|8798.9|8802.5|8800.1|8800.9|8798.5|166
1702071900000|2023-12-08 21:45:00|8801.2|8798.8|8801|8798.6|8802|8799.6|8800.7|8798.3|38
1702072200000|2023-12-08 21:50:00|8800.9|8798.5|8803.4|8799.5|8803.6|8799.9|8800.2|8797.8|104
1702072500000|2023-12-08 21:55:00|8804.1|8798.7|8805|8798.5|8805.5|8799.1|8802.8|8796.3|117
1702242000000|2023-12-10 21:00:00|8815.9|8804.9|8810.4|8799.4|8815.9|8804.9|8810.1|8799.1|11
1702242300000|2023-12-10 21:05:00|8810|8799|8809.6|8798.6|8810|8801.7|8809.6|8798.6|3
1702242600000|2023-12-10 21:10:00|8809|8798|8809.9|8801.7|8809.9|8801.7|8808.9|8798|4
1702242900000|2023-12-10 21:15:00|8808.9|8797.9|8810.5|8799.5|8810.5|8801.7|8808|8797.9|9
1702243200000|2023-12-10 21:20:00|8810.1|8799.1|8811.3|8800.7|8811.6|8800.7|8810.1|8799.1|4
1702243500000|2023-12-10 21:25:00|8811.6|8800.6|8810.9|8799.9|8811.6|8800.7|8810.4|8799.8|4
1702243800000|2023-12-10 21:30:00|8810.6|8799.6|8811|8800|8811|8800|8809.6|8798.6|4
1702244100000|2023-12-10 21:35:00|8810.5|8799.5|8810.5|8799.5|8810.5|8801.8|8810|8799.5|3
1702244400000|2023-12-10 21:40:00|8810.6|8799.6|8806.5|8801.5|8810.6|8802|8806.5|8799|7
1702244700000|2023-12-10 21:45:00|8807.1|8802.1|8806.2|8801.2|8807.1|8802.1|8806.2|8801.2|6
1702245000000|2023-12-10 21:50:00|8806.5|8801.5|8806.4|8801.4|8807.8|8802.8|8806.3|8801.3|5
1702245300000|2023-12-10 21:55:00|8807.2|8800.7|8806.8|8800.3|8807.8|8801.3|8806.8|8800.3|6
1702246200000|2023-12-10 22:10:00|8810.9|8804.4|8810.1|8803.6|8810.9|8804.4|8810|8803.5|3
1702246500000|2023-12-10 22:15:00|8810.4|8803.9|8811.1|8804.6|8811.1|8804.6|8810.4|8803.9|3
1702246800000|2023-12-10 22:20:00|8811|8804.5|8810.4|8803.9|8811|8804.5|8809.5|8803|4
1702247100000|2023-12-10 22:25:00|8809.5|8803|8810.1|8803.6|8810.4|8803.9|8809|8802.5|25
1702247400000|2023-12-10 22:30:00|8809|8802.5|8807.6|8801.1|8809.8|8803.3|8807|8800.5|159
1702247700000|2023-12-10 22:35:00|8807.5|8801|8806.6|8800.1|8808.5|8802|8806.5|8800|120
1702248000000|2023-12-10 22:40:00|8807|8800.5|8806.6|8800.1|8807.6|8801.1|8806|8799.5|109
1702248300000|2023-12-10 22:45:00|8807.2|8800.7|8807.3|8800.8|8807.5|8801|8806.5|8800|69
1702248600000|2023-12-10 22:50:00|8806.6|8800.1|8808|8801.5|8808.5|8802|8806.2|8799.7|200
1702248900000|2023-12-10 22:55:00|8808.1|8801.6|8806.7|8800.2|8808.5|8802|8806.5|8800|263
1702249200000|2023-12-10 23:00:00|8807|8800.5|8799|8795.1|8807|8800.5|8799|8794.8|154
1702249500000|2023-12-10 23:05:00|8798.3|8795.8|8798.2|8795.8|8798.3|8795.9|8797.1|8794.7|35
1702249800000|2023-12-10 23:10:00|8798.1|8795.7|8798.4|8796|8798.9|8796.5|8797.7|8795.3|59
1702250100000|2023-12-10 23:15:00|8798.3|8795.9|8799.8|8797.4|8800|8797.6|8798.2|8795.8|91
1702250400000|2023-12-10 23:20:00|8799.5|8797.1|8799.1|8796.7|8800.4|8798|8799.1|8796.7|166
1702250700000|2023-12-10 23:25:00|8799|8796.6|8799.9|8797.5|8800.6|8798.2|8798.7|8796.3|118
1702251000000|2023-12-10 23:30:00|8800|8797.6|8801.9|8799.5|8803.1|8800.7|8799|8796.6|114
1702251300000|2023-12-10 23:35:00|8801.6|8799.2|8800.6|8798.2|8801.9|8799.5|8800.4|8798|83
1702251600000|2023-12-10 23:40:00|8800.4|8798|8799.9|8798.4|8801|8799.1|8799.4|8797|57
1702251900000|2023-12-10 23:45:00|8800|8798.5|8798.3|8796.8|8800.4|8798.9|8798.3|8796.8|57
1702252200000|2023-12-10 23:50:00|8798.1|8796.6|8797.9|8796.4|8798.7|8796.8|8796.9|8795|107
1702252500000|2023-12-10 23:55:00|8798|8796.5|8797.2|8795.7|8798.4|8796.7|8797.2|8795.6|59
1702252800000|2023-12-11 00:00:00|8797.6|8796.1|8797.3|8794.9|8798.1|8796.1|8795.4|8793.8|178
1702253100000|2023-12-11 00:05:00|8797.4|8795|8796.6|8794.2|8797.7|8795.3|8793.8|8792.3|189
1702253400000|2023-12-11 00:10:00|8797.1|8794.7|8794.3|8791.9|8798.5|8796.1|8794.3|8791.9|178
1702253700000|2023-12-11 00:15:00|8794.4|8792|8795.1|8792.7|8795.8|8793.4|8794|8791.6|166
1702254000000|2023-12-11 00:20:00|8795.2|8792.8|8792.9|8791.4|8795.2|8792.8|8792.9|8790.8|106
1702254300000|2023-12-11 00:25:00|8792.8|8791.3|8793.3|8791.8|8795.2|8793.7|8792.6|8791.1|107
1702254600000|2023-12-11 00:30:00|8793.5|8792|8793.5|8791.1|8794.5|8793|8792.1|8790|202
1702254900000|2023-12-11 00:35:00|8793.4|8791|8792.5|8790.1|8794.1|8791.7|8792.1|8789.7|226
1702255200000|2023-12-11 00:40:00|8792.4|8790|8790.9|8789.4|8792.6|8790.2|8790.4|8788.9|183
1702255500000|2023-12-11 00:45:00|8791|8789.5|8791|8788.6|8792|8789.6|8790.3|8788.4|143
1702255800000|2023-12-11 00:50:00|8791.1|8788.7|8793.7|8791.3|8794.2|8791.8|8791.1|8788.7|134
1702256100000|2023-12-11 00:55:00|8793.9|8791.5|8792.9|8790.5|8795.1|8792.7|8791.1|8788.9|226
1702256400000|2023-12-11 01:00:00|8792.8|8790.4|8794.7|8792.3|8795.2|8792.8|8791.3|8789.4|252
1702256700000|2023-12-11 01:05:00|8794.6|8792.2|8790.7|8788.3|8794.7|8792.3|8790.7|8788.3|256
1702257000000|2023-12-11 01:10:00|8790.6|8788.2|8789.9|8787.5|8792.3|8789.9|8789.6|8787.2|162
1702257300000|2023-12-11 01:15:00|8790|8787.6|8791.5|8789.1|8792.2|8789.8|8789.9|8787.5|373
1702257600000|2023-12-11 01:20:00|8791.4|8789|8790.7|8788.3|8791.7|8789.3|8789.8|8787.4|258
1702257900000|2023-12-11 01:25:00|8790.8|8788.4|8791.3|8789.8|8792.3|8790|8790.5|8788.1|168
1702258200000|2023-12-11 01:30:00|8791|8789.5|8790.5|8789|8792.9|8790.7|8790.3|8788.7|229
1702258500000|2023-12-11 01:35:00|8790.6|8789.1|8789.5|8788|8790.6|8789.1|8788.8|8787.3|115
1702258800000|2023-12-11 01:40:00|8789.4|8787.9|8790|8788.5|8790.3|8788.8|8789|8787.5|104
1702259100000|2023-12-11 01:45:00|8790.1|8788.6|8793.2|8790.8|8795|8792.6|8790.1|8788.6|208
1702259400000|2023-12-11 01:50:00|8793.1|8790.7|8794.9|8792.5|8794.9|8792.5|8792.2|8789.8|147
1702259700000|2023-12-11 01:55:00|8795|8792.6|8794.3|8791.9|8795.3|8792.9|8793.3|8790.9|102
1702260000000|2023-12-11 02:00:00|8794.4|8792|8794.1|8791.7|8795.2|8792.8|8793.2|8790.8|137
1702260300000|2023-12-11 02:05:00|8794.2|8791.8|8793.3|8790.9|8794.2|8791.8|8792.2|8789.8|99
1702260600000|2023-12-11 02:10:00|8793.2|8790.8|8794|8791.6|8794.4|8792|8792.2|8789.8|135
1702260900000|2023-12-11 02:15:00|8793.9|8791.5|8793.3|8790.9|8794.6|8792.2|8793.1|8790.7|136
1702261200000|2023-12-11 02:20:00|8793.4|8791|8794.3|8791.9|8795.5|8793.1|8793.3|8790.9|124
1702261500000|2023-12-11 02:25:00|8794.4|8792|8793.5|8791.1|8794.5|8792.1|8792.7|8790.3|179
1702261800000|2023-12-11 02:30:00|8793.4|8791|8793.5|8791.1|8793.7|8791.5|8792.4|8790.5|88
1702262100000|2023-12-11 02:35:00|8793.4|8791|8795.1|8792.7|8795.2|8792.8|8792.4|8790|102
1702262400000|2023-12-11 02:40:00|8795.2|8792.8|8795.4|8793|8795.4|8793.1|8793.7|8791.6|121
1702262700000|2023-12-11 02:45:00|8795.3|8792.9|8795.3|8792.9|8795.6|8793.2|8795|8792.6|84
1702263000000|2023-12-11 02:50:00|8795.2|8792.8|8795.1|8792.7|8795.3|8793|8794.4|8792.2|79
1702263300000|2023-12-11 02:55:00|8795|8792.6|8795|8793.5|8797.3|8794.9|8795|8792.6|98
1702263600000|2023-12-11 03:00:00|8794.9|8793.4|8795.5|8793.1|8796.5|8794.6|8794.9|8793|86
1702263900000|2023-12-11 03:05:00|8795.4|8793|8793.4|8791.9|8795.6|8793.6|8793.3|8791.7|95
1702264200000|2023-12-11 03:10:00|8793.3|8791.8|8795.9|8793.5|8795.9|8793.5|8793.2|8791.7|91
1702264500000|2023-12-11 03:15:00|8796.2|8793.8|8796.7|8794.3|8797.2|8794.8|8794.6|8793.1|87
1702264800000|2023-12-11 03:20:00|8796.6|8794.2|8796.8|8795.3|8797.1|8795.5|8796.2|8794.1|103
1702265100000|2023-12-11 03:25:00|8796.7|8795.2|8797.9|8796.4|8799.6|8797.4|8796.7|8795.2|90
1702265400000|2023-12-11 03:30:00|8798|8796.5|8797|8795.5|8798.1|8796.6|8795.8|8794.3|99
1702265700000|2023-12-11 03:35:00|8797.1|8795.6|8795.9|8794.4|8797.1|8795.6|8795.3|8793.8|90
1702266000000|2023-12-11 03:40:00|8795.8|8794.3|8795.9|8794.4|8796.7|8795.2|8795.8|8794.3|85
1702266300000|2023-12-11 03:45:00|8796|8794.5|8797.1|8794.7|8797.2|8794.9|8795.8|8794.3|75
1702266600000|2023-12-11 03:50:00|8797.2|8794.8|8797.9|8795.5|8798|8795.6|8796.4|8794.5|77
1702266900000|2023-12-11 03:55:00|8798|8795.6|8798.8|8797.3|8799.8|8798|8798|8795.6|61
1702267200000|2023-12-11 04:00:00|8798.9|8797.4|8800.3|8797.9|8800.6|8798.6|8798.6|8797.1|112
1702267500000|2023-12-11 04:05:00|8800.2|8797.8|8800.5|8798.1|8800.7|8798.3|8799.9|8797.5|35
1702267800000|2023-12-11 04:10:00|8800.1|8798.6|8800.2|8797.8|8800.6|8798.6|8799.2|8797.3|85
1702268100000|2023-12-11 04:15:00|8800.3|8797.9|8800.2|8798.7|8800.8|8799.3|8799.6|8797.5|88
1702268400000|2023-12-11 04:20:00|8800.3|8798.8|8800.2|8798.7|8801|8799.5|8799.7|8798.2|66
1702268700000|2023-12-11 04:25:00|8800.1|8798.6|8800.4|8798|8801.2|8799.2|8799.4|8797.3|122
1702269000000|2023-12-11 04:30:00|8800.5|8798.1|8800.9|8798.5|8801.4|8799.5|8800.1|8798.1|64
1702269300000|2023-12-11 04:35:00|8800.5|8799|8801.5|8799.1|8801.8|8799.7|8800.2|8798.4|49
1702269600000|2023-12-11 04:40:00|8801.6|8799.2|8801.6|8800.1|8802|8800.1|8800.8|8798.9|69
1702269900000|2023-12-11 04:45:00|8801.5|8800|8802.3|8799.9|8802.9|8800.5|8801.5|8799.5|45
1702270200000|2023-12-11 04:50:00|8802|8800.5|8801.9|8800.4|8802.8|8800.7|8801.8|8799.7|48
1702270500000|2023-12-11 04:55:00|8802|8800.5|8801.5|8800|8802.1|8800.6|8801.1|8799.6|63
1702270800000|2023-12-11 05:00:00|8801.3|8799.8|8800.7|8798.3|8801.4|8799.9|8799.7|8798.2|122
1702271100000|2023-12-11 05:05:00|8800.2|8798.7|8801.1|8798.7|8801.3|8799.4|8800.1|8798|66
1702271400000|2023-12-11 05:10:00|8801.2|8798.8|8801.9|8799.5|8802|8799.6|8800.7|8798.7|71
1702271700000|2023-12-11 05:15:00|8802|8799.6|8803|8800.6|8803.5|8801.1|8801.3|8799.1|83
1702272000000|2023-12-11 05:20:00|8803.1|8800.7|8803|8800.6|8803.3|8801.2|8801.8|8799.9|100
1702272300000|2023-12-11 05:25:00|8802.9|8800.5|8800.6|8799.1|8803.1|8801.1|8800.5|8799|46
1702272600000|2023-12-11 05:30:00|8800.5|8799|8800.4|8798|8800.6|8799.1|8799.4|8797.9|41
1702272900000|2023-12-11 05:35:00|8800.5|8798.1|8801|8798.6|8801.6|8799.2|8800.2|8798|115
1702273200000|2023-12-11 05:40:00|8800.9|8798.5|8799.8|8797.4|8801|8798.6|8799.5|8797.3|112
1702273500000|2023-12-11 05:45:00|8799.7|8797.3|8798.1|8796.6|8799.8|8798|8797.9|8796.4|79
1702273800000|2023-12-11 05:50:00|8798|8796.5|8799.1|8797.6|8799.2|8797.7|8797.9|8796.4|54
1702274100000|2023-12-11 05:55:00|8799|8797.5|8800.5|8799|8801.7|8799.3|8799|8797.5|95
1702274400000|2023-12-11 06:00:00|8800.6|8799.1|8801.3|8799.8|8802.4|8800|8800.4|8798.6|112
1702274700000|2023-12-11 06:05:00|8801|8799.5|8799.9|8798.4|8801.2|8799.7|8799.8|8798.3|65
1702275000000|2023-12-11 06:10:00|8800|8798.5|8801.3|8798.9|8802.1|8799.7|8800|8798.1|126
1702275300000|2023-12-11 06:15:00|8801.5|8799.1|8801|8798.6|8801.5|8799.1|8800.6|8798.2|110
1702275600000|2023-12-11 06:20:00|8801.1|8798.7|8801.5|8799.1|8802|8799.6|8800.6|8798.2|129
1702275900000|2023-12-11 06:25:00|8801.6|8799.2|8801.2|8798.8|8801.7|8799.3|8800|8798|196
1702276200000|2023-12-11 06:30:00|8801.3|8798.9|8799.8|8798.3|8801.5|8799.1|8799.5|8798|126
1702276500000|2023-12-11 06:35:00|8799.7|8798.2|8799.3|8797.8|8799.7|8798.2|8798.8|8797.3|29
1702276800000|2023-12-11 06:40:00|8799.4|8797.9|8801.6|8800.1|8801.7|8800.2|8799.4|8797.9|59
1702277100000|2023-12-11 06:45:00|8801.7|8800.2|8801.4|8799.9|8802.4|8800.8|8801.4|8799.2|62
1702277400000|2023-12-11 06:50:00|8801.5|8800|8800.4|8798.9|8801.5|8800|8800.2|8798.5|59
1702277700000|2023-12-11 06:55:00|8800|8798.5|8799.6|8798.1|8800.6|8798.7|8797.7|8796.2|109
1702278000000|2023-12-11 07:00:00|8799.5|8798|8794.8|8793.3|8799.5|8798|8794.1|8792.6|259
1702278300000|2023-12-11 07:05:00|8794.7|8793.2|8793.6|8792.1|8797.3|8795.8|8793.4|8791.9|255
1702278600000|2023-12-11 07:10:00|8793.7|8792.2|8794.7|8793.2|8794.7|8793.2|8792.7|8791.2|237
1702278900000|2023-12-11 07:15:00|8794.6|8793.1|8794.2|8792.7|8795.1|8793.2|8792.2|8790.7|181
1702279200000|2023-12-11 07:20:00|8794.3|8792.8|8793.7|8792.2|8795.3|8793.4|8793.7|8792.2|170
1702279500000|2023-12-11 07:25:00|8793.8|8792.3|8794.2|8792.7|8795|8793.5|8793.6|8792.1|188
1702279800000|2023-12-11 07:30:00|8794.1|8792.6|8796.5|8795|8797|8795.5|8793.9|8792.4|235
1702280100000|2023-12-11 07:35:00|8796.6|8795.1|8796.8|8795.3|8798.2|8796.7|8796|8794.5|208
1702280400000|2023-12-11 07:40:00|8797.4|8795|8798.3|8796.8|8801|8799.5|8795.9|8793.9|579
1702280700000|2023-12-11 07:45:00|8798.4|8796.9|8799.8|8798.3|8801.8|8799.7|8797.2|8795.7|307
1702281000000|2023-12-11 07:50:00|8799.5|8798|8800.9|8798.5|8801|8799|8797.7|8796.1|290
1702281300000|2023-12-11 07:55:00|8801|8798.6|8804.8|8803.3|8806.6|8804.3|8799.6|8798.1|405
1702281600000|2023-12-11 08:00:00|8804.9|8803.4|8801.2|8799.7|8805.3|8803.8|8800.3|8798.5|383
1702281900000|2023-12-11 08:05:00|8801|8799.5|8801.8|8800.3|8802.1|8800.4|8799.2|8797.7|308
1702282200000|2023-12-11 08:10:00|8801.7|8800.2|8799.1|8797.6|8801.8|8800.3|8798.5|8797|264
1702282500000|2023-12-11 08:15:00|8799.4|8797.9|8797.3|8795.8|8799.9|8798.4|8796.7|8795.2|175
1702282800000|2023-12-11 08:20:00|8797|8795.5|8795.6|8794.1|8798.1|8795.8|8794.3|8792.8|267
1702283100000|2023-12-11 08:25:00|8795.1|8793.6|8794.6|8793.1|8796.8|8795.2|8794.5|8793|270
1702283400000|2023-12-11 08:30:00|8794.5|8793|8792.1|8790.6|8794.5|8793|8791.4|8789.3|351
1702283700000|2023-12-11 08:35:00|8792.2|8790.7|8788.5|8787|8796.2|8793.8|8788.5|8786.9|318
1702284000000|2023-12-11 08:40:00|8787.8|8786.3|8793.4|8791.9|8794.3|8792.8|8787.8|8785.9|265
1702284300000|2023-12-11 08:45:00|8793.5|8792|8788.3|8786.8|8793.7|8792.2|8786.7|8785.2|270
1702284600000|2023-12-11 08:50:00|8787.9|8786.4|8786.5|8785|8789|8787.5|8786|8784.5|241
1702284900000|2023-12-11 08:55:00|8786.6|8785.1|8788.9|8787.4|8792|8789.7|8786.1|8784.6|264
1702285200000|2023-12-11 09:00:00|8788.8|8787.3|8792|8790.5|8792.6|8790.6|8788.2|8786.5|301
1702285500000|2023-12-11 09:05:00|8792.1|8790.6|8786.9|8785.4|8792.9|8791.4|8786.7|8784.6|255
1702285800000|2023-12-11 09:10:00|8787|8785.5|8787.4|8785.9|8788.6|8786.8|8785.9|8783.6|236
1702286100000|2023-12-11 09:15:00|8787.3|8785.8|8787.8|8786.3|8788.1|8786.6|8786.5|8785|179
1702286400000|2023-12-11 09:20:00|8787.9|8786.4|8786.4|8784.9|8789.6|8787.8|8786.2|8784.7|228
1702286700000|2023-12-11 09:25:00|8786.3|8784.8|8786.5|8785|8788.1|8786.6|8785.8|8784.2|128
1702287000000|2023-12-11 09:30:00|8786.6|8785.1|8788.3|8786.8|8789.6|8788.1|8786.1|8784.6|189
1702287300000|2023-12-11 09:35:00|8788.1|8786.6|8789.2|8787.7|8789.7|8788.2|8786.6|8785.1|171
1702287600000|2023-12-11 09:40:00|8789.1|8787.6|8789.8|8788.3|8791.3|8789.8|8788.8|8787.3|239
1702287900000|2023-12-11 09:45:00|8790.1|8788.6|8791.5|8790|8794.4|8792.9|8789.8|8788.3|235
1702288200000|2023-12-11 09:50:00|8791.4|8789.9|8792.3|8790.8|8793.9|8792.4|8791.1|8789.6|194
1702288500000|2023-12-11 09:55:00|8792.2|8790.7|8791.4|8789|8793.2|8791.7|8788.9|8787.4|168
1702288800000|2023-12-11 10:00:00|8791.3|8788.9|8791|8788.6|8792.3|8789.9|8790.1|8787.7|210
1702289100000|2023-12-11 10:05:00|8791.1|8788.7|8793.1|8790.7|8793.4|8791|8790.8|8788.4|149
1702289400000|2023-12-11 10:10:00|8793|8790.6|8792.5|8790.1|8794.6|8792.2|8792.2|8789.8|204
1702289700000|2023-12-11 10:15:00|8792.7|8790.3|8794.3|8792.8|8795.1|8792.8|8792.5|8790.1|172
1702290000000|2023-12-11 10:20:00|8794.2|8792.7|8797.6|8796.1|8798.9|8796.6|8792.8|8791.3|169
1702290300000|2023-12-11 10:25:00|8797.7|8796.2|8797.3|8795.8|8799.4|8797.3|8795.8|8794.3|268
1702290600000|2023-12-11 10:30:00|8797.4|8795.9|8797.1|8795.6|8797.4|8795.9|8795.5|8794|118
1702290900000|2023-12-11 10:35:00|8797|8795.5|8798.1|8796.6|8799.3|8797.8|8796.7|8795.2|136
1702291200000|2023-12-11 10:40:00|8798|8796.5|8797.7|8796.2|8799.2|8797.7|8796.4|8794.9|97
1702291500000|2023-12-11 10:45:00|8798.1|8796.6|8797.3|8795.8|8798.2|8796.7|8796.6|8795.1|116
1702291800000|2023-12-11 10:50:00|8797.4|8795.9|8795|8793.5|8797.8|8796.3|8794.5|8792.1|124
1702292100000|2023-12-11 10:55:00|8795.1|8793.6|8799.1|8797.6|8800.1|8798.6|8794.9|8793.4|194
1702292400000|2023-12-11 11:00:00|8799.2|8797.7|8799.1|8797.6|8800.4|8798.9|8797.2|8795.7|183
1702292700000|2023-12-11 11:05:00|8799.2|8797.7|8801.7|8800.2|8803|8800.7|8798.7|8797.2|133
1702293000000|2023-12-11 11:10:00|8801.5|8800|8803.1|8800.7|8804.1|8801.7|8800.8|8798.8|189
1702293300000|2023-12-11 11:15:00|8803.2|8800.8|8804.5|8803|8805.2|8803.1|8802.1|8800.6|163
1702293600000|2023-12-11 11:20:00|8804.6|8803.1|8804.8|8803.3|8805.6|8804.1|8803.4|8801.9|129
1702293900000|2023-12-11 11:25:00|8804.9|8803.4|8805.3|8803.8|8807.2|8805.1|8804.6|8802.9|169
1702294200000|2023-12-11 11:30:00|8805.2|8803.7|8807.2|8805.7|8808.3|8806|8802.7|8801.1|311
1702294500000|2023-12-11 11:35:00|8807|8805.5|8805.4|8803|8808.3|8806.8|8803|8801.1|288
1702294800000|2023-12-11 11:40:00|8805.7|8803.3|8805.2|8803.7|8806|8804|8803.5|8801.6|244
1702295100000|2023-12-11 11:45:00|8805.3|8803.8|8804.2|8802.7|8805.9|8804.4|8803.3|8801.7|233
1702295400000|2023-12-11 11:50:00|8804.3|8802.8|8803.2|8801.7|8804.8|8803.3|8801.6|8800.1|206
1702295700000|2023-12-11 11:55:00|8803.3|8801.8|8801.3|8799.8|8803.9|8802.2|8800.4|8798.6|268
1702296000000|2023-12-11 12:00:00|8801.1|8799.6|8799.9|8798.4|8801.7|8799.7|8799.4|8797.9|149
1702296300000|2023-12-11 12:05:00|8800.1|8798.6|8800.2|8798.7|8801.3|8799.7|8798.7|8797.2|169
1702296600000|2023-12-11 12:10:00|8800.1|8798.6|8799.1|8797.6|8800.6|8799.1|8799|8797.5|131
1702296900000|2023-12-11 12:15:00|8799.2|8797.7|8799|8797.5|8800.2|8798.2|8797.4|8795.9|214
1702297200000|2023-12-11 12:20:00|8799.1|8797.6|8800.3|8798.8|8800.4|8798.9|8798.4|8796.8|261
1702297500000|2023-12-11 12:25:00|8800.4|8798.9|8806.7|8804.3|8807.5|8805.1|8800.2|8798.7|257
1702297800000|2023-12-11 12:30:00|8806.6|8804.2|8806|8804.5|8807.2|8805.6|8805.6|8803.8|236
1702298100000|2023-12-11 12:35:00|8806.1|8804.6|8810.3|8808.8|8810.5|8809|8806|8804.5|292
1702298400000|2023-12-11 12:40:00|8810.4|8808.9|8811.4|8809.9|8813.4|8811.9|8810.4|8808.9|158
1702298700000|2023-12-11 12:45:00|8811.1|8809.6|8812.4|8810.9|8813.4|8811.9|8811.1|8809.6|141
1702299000000|2023-12-11 12:50:00|8812.5|8811|8816.5|8815|8817.4|8815.5|8811.8|8810.3|228
1702299300000|2023-12-11 12:55:00|8816.1|8814.6|8812.4|8810|8816.3|8814.8|8811.4|8809.9|287
1702299600000|2023-12-11 13:00:00|8812.3|8809.9|8812.3|8810.8|8814|8812.5|8811|8808.6|309
1702299900000|2023-12-11 13:05:00|8812.2|8810.7|8811.7|8810.2|8813.3|8811.8|8810.9|8809.3|213
1702300200000|2023-12-11 13:10:00|8811.8|8810.3|8810.4|8808.9|8812.7|8811.2|8810.4|8808.9|203
1702300500000|2023-12-11 13:15:00|8810.5|8809|8807.1|8805.6|8810.5|8809|8807|8805.5|147
1702300800000|2023-12-11 13:20:00|8807|8805.5|8803.9|8802.4|8807.1|8805.6|8803.8|8802.3|286
1702301100000|2023-12-11 13:25:00|8804.4|8802.9|8808|8806.5|8809.6|8808.1|8804.3|8802.8|129
1702301400000|2023-12-11 13:30:00|8808.1|8806.6|8807.8|8806.3|8810.8|8809.3|8806.7|8804.9|261
1702301700000|2023-12-11 13:35:00|8807.7|8806.2|8806.8|8805.3|8808.2|8806.7|8804.2|8802.2|257
1702302000000|2023-12-11 13:40:00|8806.9|8805.4|8808|8806.5|8808.8|8807.3|8806.3|8804.7|199
1702302300000|2023-12-11 13:45:00|8807.9|8806.4|8805|8803.5|8808.6|8807.1|8804.2|8802.7|233
1702302600000|2023-12-11 13:50:00|8805.3|8803.8|8805.1|8803.6|8808.4|8806.9|8805|8803.5|227
1702302900000|2023-12-11 13:55:00|8805.2|8803.7|8803.1|8801.6|8805.3|8803.8|8801.3|8799.8|245
1702303200000|2023-12-11 14:00:00|8803.2|8801.7|8807.9|8806.4|8808|8806.5|8801.2|8799.7|276
1702303500000|2023-12-11 14:05:00|8807.8|8806.3|8810.4|8808.9|8811|8809.5|8807.8|8806.3|183
1702303800000|2023-12-11 14:10:00|8810.5|8809|8805.5|8804|8810.7|8809.2|8805.5|8804|179
1702304100000|2023-12-11 14:15:00|8805.6|8804.1|8811.1|8809.6|8812.3|8810.8|8805.1|8803.6|353
1702304400000|2023-12-11 14:20:00|8811.3|8809.8|8812.8|8811.3|8814.9|8813.4|8811.1|8809.6|236
1702304700000|2023-12-11 14:25:00|8812.7|8811.2|8809.7|8808.2|8813.3|8811.8|8808.7|8807.2|296
1702305000000|2023-12-11 14:30:00|8809.8|8808.3|8813|8811.5|8813.3|8811.8|8806.9|8805.4|337
1702305300000|2023-12-11 14:35:00|8812.9|8811.4|8809.8|8808.3|8812.9|8811.4|8806.4|8804.9|425
1702305600000|2023-12-11 14:40:00|8809.7|8808.2|8807|8805.5|8811.8|8810.3|8806.8|8804.7|413
1702305900000|2023-12-11 14:45:00|8806.9|8805.4|8804.3|8802.8|8808.2|8806.7|8804|8802.5|216
1702306200000|2023-12-11 14:50:00|8804.2|8802.7|8805.5|8804|8806.1|8804.6|8804.2|8802.3|196
1702306500000|2023-12-11 14:55:00|8805.9|8804.4|8804.1|8802.6|8806.4|8804.9|8803.5|8802|152
1702306800000|2023-12-11 15:00:00|8804.2|8802.7|8807.9|8806.4|8808|8806.5|8802|8800.5|290
1702307100000|2023-12-11 15:05:00|8807.8|8806.3|8801|8799.5|8807.8|8806.3|8797.9|8796.4|313
1702307400000|2023-12-11 15:10:00|8800.9|8799.4|8799.4|8797.9|8801.5|8800|8798.6|8797.1|267
1702307700000|2023-12-11 15:15:00|8799.1|8797.6|8799.8|8798.3|8799.8|8798.3|8797.5|8796|273
1702308000000|2023-12-11 15:20:00|8799.6|8798.1|8798.4|8796.9|8799.8|8798.3|8795.9|8794.4|233
1702308300000|2023-12-11 15:25:00|8798.3|8796.8|8805.1|8802.7|8805.5|8804|8797.5|8796|219
1702308600000|2023-12-11 15:30:00|8805.2|8802.8|8796.3|8793.9|8805.2|8803|8795.6|8793.7|315
1702308900000|2023-12-11 15:35:00|8796.2|8793.8|8794.9|8793.4|8797.6|8796|8792.5|8791|330
1702309200000|2023-12-11 15:40:00|8795|8793.5|8794.9|8793.4|8798.2|8796.7|8793.6|8791.7|304
1702309500000|2023-12-11 15:45:00|8794.8|8793.3|8796.1|8794.6|8796.7|8795.2|8792.8|8790.8|366
1702309800000|2023-12-11 15:50:00|8796.2|8794.7|8793.9|8792.4|8796.5|8795|8792.6|8791.1|346
1702310100000|2023-12-11 15:55:00|8793.7|8792.2|8793.9|8792.4|8797.3|8795.6|8792.8|8790.7|468
1702310400000|2023-12-11 16:00:00|8794|8792.5|8794.6|8793.1|8796.6|8795.1|8792.3|8790.8|326
1702310700000|2023-12-11 16:05:00|8794.7|8793.2|8798.4|8796.9|8798.5|8796.9|8793.9|8792.4|239
1702311000000|2023-12-11 16:10:00|8798.3|8796.8|8797.8|8796.3|8798.4|8796.9|8794.3|8792.2|271
1702311300000|2023-12-11 16:15:00|8797.7|8796.2|8797|8795.5|8799.9|8797.7|8795.7|8794.2|228
1702311600000|2023-12-11 16:20:00|8796.8|8795.3|8798.8|8796.4|8799.3|8797.8|8796.8|8795.3|174
1702311900000|2023-12-11 16:25:00|8798.9|8796.5|8795.7|8794.2|8798.9|8797.1|8794.6|8793.1|215
1702312200000|2023-12-11 16:30:00|8795.8|8794.3|8797.5|8796|8801.5|8800|8793.4|8791.9|356
1702312500000|2023-12-11 16:35:00|8797.6|8796.1|8792.4|8790.9|8798.1|8796.6|8791.9|8790.4|256
1702312800000|2023-12-11 16:40:00|8792.3|8790.8|8790.4|8788.9|8792.6|8791.1|8788.4|8786.9|266
1702313100000|2023-12-11 16:45:00|8790.3|8788.8|8792.7|8791.2|8793|8791.5|8789|8787.5|275
1702313400000|2023-12-11 16:50:00|8792.6|8791.1|8793.8|8792.3|8794.5|8793|8791.1|8789.6|252
1702313700000|2023-12-11 16:55:00|8793.9|8792.4|8797.2|8794.8|8797.8|8795.4|8793.6|8791.8|232
1702314000000|2023-12-11 17:00:00|8797.1|8794.7|8792.1|8790.6|8797.3|8794.9|8791.9|8790.3|200
1702314300000|2023-12-11 17:05:00|8791.6|8790.1|8791.3|8788.9|8792.3|8790.8|8789.6|8787.8|171
1702314600000|2023-12-11 17:10:00|8791.4|8789|8791.4|8789|8792.5|8790.1|8790.3|8787.9|155
1702314900000|2023-12-11 17:15:00|8791.3|8788.9|8793.5|8792|8795|8792.6|8791.3|8788.9|179
1702315200000|2023-12-11 17:20:00|8793.4|8791.9|8793.5|8791.1|8794.3|8792.1|8791.4|8789.9|152
1702315500000|2023-12-11 17:25:00|8793.3|8790.9|8793.4|8791|8794.6|8792.2|8791.7|8789.3|186
1702315800000|2023-12-11 17:30:00|8793.1|8790.7|8795.8|8794.3|8796.2|8794.6|8792.4|8790.6|229
1702316100000|2023-12-11 17:35:00|8795.7|8794.2|8795.6|8793.2|8797.3|8794.9|8795|8792.8|179
1702316400000|2023-12-11 17:40:00|8795.8|8793.4|8795.4|8793.9|8796.9|8795.3|8795|8792.6|168
1702316700000|2023-12-11 17:45:00|8795.3|8793.8|8796.6|8795.1|8797.5|8795.6|8794.2|8792.7|161
1702317000000|2023-12-11 17:50:00|8796.5|8795|8799.5|8798|8799.5|8798|8796.2|8794.7|157
1702317300000|2023-12-11 17:55:00|8799.4|8797.9|8801|8799.5|8801.2|8799.7|8799.1|8797.4|141
1702317600000|2023-12-11 18:00:00|8801.1|8799.6|8794.7|8793.2|8802.3|8800.8|8794|8792.5|326
1702317900000|2023-12-11 18:05:00|8795.4|8793.9|8797.2|8795.7|8797.2|8795.7|8794|8792.5|253
1702318200000|2023-12-11 18:10:00|8797.3|8795.8|8796.4|8794.9|8797.9|8796.4|8795.3|8793.8|178
1702318500000|2023-12-11 18:15:00|8796.3|8794.8|8795.7|8794.2|8797.1|8795.6|8795.3|8793.8|144
1702318800000|2023-12-11 18:20:00|8795.4|8793.9|8792.3|8790.8|8795.4|8793.9|8792.2|8790.7|128
1702319100000|2023-12-11 18:25:00|8792.4|8790.9|8789.5|8788|8792.4|8790.9|8789.4|8787.9|199
1702319400000|2023-12-11 18:30:00|8789.4|8787.9|8787.8|8786.3|8789.5|8788|8787.1|8785.6|145
1702319700000|2023-12-11 18:35:00|8787.9|8786.4|8788.8|8787.3|8789.7|8788.2|8787.6|8786.1|116
1702320000000|2023-12-11 18:40:00|8788.9|8787.4|8788.6|8787.1|8789.7|8787.7|8787.6|8786.1|104
1702320300000|2023-12-11 18:45:00|8788.7|8787.2|8789.1|8787.6|8790|8788.2|8788.7|8787|70
1702320600000|2023-12-11 18:50:00|8789.2|8787.7|8786.5|8785|8789.4|8787.9|8786.1|8784.6|117
1702320900000|2023-12-11 18:55:00|8786.6|8785.1|8784.6|8783.1|8787.6|8786.1|8784.6|8783.1|82
1702321200000|2023-12-11 19:00:00|8784.8|8783.3|8783.6|8782.1|8784.8|8783.3|8783.1|8781.6|141
1702321500000|2023-12-11 19:05:00|8783.7|8782.2|8782.2|8779.8|8784.4|8782.7|8782.1|8779.7|124
1702321800000|2023-12-11 19:10:00|8782.3|8779.9|8781.1|8779.6|8782.3|8779.9|8780.2|8778.2|206
1702322100000|2023-12-11 19:15:00|8781|8779.5|8781.6|8779.2|8782.9|8781.4|8780.8|8779|179
1702322400000|2023-12-11 19:20:00|8781.5|8779.1|8781.4|8779|8781.9|8780.4|8780.6|8779|189
1702322700000|2023-12-11 19:25:00|8781.3|8778.9|8781|8779.5|8782.2|8780.7|8780.2|8778.7|198
1702323000000|2023-12-11 19:30:00|8780.9|8779.4|8781.1|8779.6|8781.3|8779.8|8780.5|8778.5|72
1702323300000|2023-12-11 19:35:00|8781|8779.5|8779.9|8778.4|8782|8780.5|8779.8|8778.3|121
1702323600000|2023-12-11 19:40:00|8779.8|8778.3|8781.5|8780|8781.5|8780|8779.8|8778.3|89
1702323900000|2023-12-11 19:45:00|8781.4|8779.9|8781.7|8780.2|8781.7|8780.2|8780.1|8778.6|66
1702324200000|2023-12-11 19:50:00|8781.8|8780.3|8786|8784.5|8786|8784.5|8781.8|8780.3|122
1702324500000|2023-12-11 19:55:00|8785.9|8784.4|8784.4|8782.9|8787.2|8785.7|8784.4|8782.9|139
1702324800000|2023-12-11 20:00:00|8784.7|8783.2|8786.5|8785|8786.5|8785|8784.6|8783.1|75
1702325100000|2023-12-11 20:05:00|8786.4|8784.9|8786.6|8785.1|8786.6|8785.1|8785.7|8784.2|60
1702325400000|2023-12-11 20:10:00|8786.7|8785.2|8787.7|8786.2|8788.5|8787|8786.7|8785.2|89
1702325700000|2023-12-11 20:15:00|8787.6|8786.1|8786.7|8785.2|8788|8786.5|8785.7|8784.2|63
1702326000000|2023-12-11 20:20:00|8786.6|8785.1|8788|8786.5|8789.1|8786.8|8786.6|8785.1|70
1702326300000|2023-12-11 20:25:00|8788.1|8786.6|8787.6|8786.1|8788.8|8786.6|8787.3|8785.7|55
1702326600000|2023-12-11 20:30:00|8787.5|8786|8787.7|8786.2|8788.7|8787.2|8787.5|8786|63
1702326900000|2023-12-11 20:35:00|8787.6|8786.1|8785.7|8784.2|8787.6|8786.1|8785.7|8784.2|45
1702327200000|2023-12-11 20:40:00|8785.8|8784.3|8786.5|8785|8786.7|8785.2|8785.4|8783.9|37
1702327500000|2023-12-11 20:45:00|8786.4|8784.9|8786.1|8784.6|8786.6|8785.1|8786|8784.5|23
1702327800000|2023-12-11 20:50:00|8786.2|8784.7|8786.8|8785.3|8787.7|8785.8|8785.9|8784.4|72
1702328100000|2023-12-11 20:55:00|8786.9|8785.4|8783.3|8781.8|8787.1|8785.5|8783|8781.2|188
1702328400000|2023-12-11 21:00:00|8783.4|8781.9|8782.8|8780.4|8784.4|8782.9|8782|8780.2|124
1702328700000|2023-12-11 21:05:00|8782.7|8780.3|8785|8783.5|8785.8|8784.3|8782.1|8780.2|78
1702329000000|2023-12-11 21:10:00|8785.1|8783.6|8783.5|8782|8785.4|8783.9|8783.5|8781.1|84
1702329300000|2023-12-11 21:15:00|8783.6|8782.1|8784.1|8782.6|8784.2|8782.7|8783.4|8781.9|52
1702329600000|2023-12-11 21:20:00|8784.5|8783|8784.3|8782.8|8784.6|8783.1|8784|8782.5|21
1702329900000|2023-12-11 21:25:00|8784.4|8782.9|8784.6|8783.1|8784.7|8783.2|8783.4|8781.9|26
1702330200000|2023-12-11 21:30:00|8784.8|8783.3|8786.3|8783.9|8786.3|8784.1|8784.6|8783.1|47
1702330500000|2023-12-11 21:35:00|8786.4|8784|8786.4|8784.9|8787.1|8785.1|8786.4|8784|15
1702330800000|2023-12-11 21:40:00|8786.2|8784.7|8787.1|8785.6|8787.6|8786|8786.2|8784.7|16
1702331100000|2023-12-11 21:45:00|8787|8785.5|8786.1|8783.7|8787.7|8785.7|8786|8783.6|32
1702331400000|2023-12-11 21:50:00|8786|8783.6|8786.1|8783.7|8786.2|8783.8|8785.8|8783.4|26
1702331700000|2023-12-11 21:55:00|8786.9|8783|8787|8781.1|8787.2|8783.3|8785.7|8781|80
1702332000000|2023-12-11 22:00:00|8789|8781.2|8790.6|8784.1|8791.2|8784.7|8788.5|8781.2|14
1702332300000|2023-12-11 22:05:00|8790.9|8784.4|8790.3|8783.8|8790.9|8784.4|8790.3|8783.8|7
1702332600000|2023-12-11 22:10:00|8791|8784.5|8789.4|8782.9|8791.1|8784.6|8789.1|8782.6|36
1702332900000|2023-12-11 22:15:00|8790|8783.5|8790.1|8783.6|8791|8784.5|8789.4|8782.9|20
1702333200000|2023-12-11 22:20:00|8790.2|8783.7|8789.7|8783.2|8790.5|8784|8789.7|8783.2|10
1702333500000|2023-12-11 22:25:00|8790.1|8783.6|8789.8|8783.3|8790.6|8784.1|8789.8|8783.3|51
1702333800000|2023-12-11 22:30:00|8789.7|8783.2|8789.3|8782.8|8790.3|8783.8|8788.7|8782.2|148
1702334100000|2023-12-11 22:35:00|8789.1|8782.6|8789.7|8783.2|8790.4|8783.9|8788.6|8782.1|151
1702334400000|2023-12-11 22:40:00|8789.6|8783.1|8789.7|8783.2|8790|8783.5|8788.7|8782.2|109
1702334700000|2023-12-11 22:45:00|8788.8|8782.3|8788.6|8782.2|8789.9|8783.4|8787|8780.5|266
1702335000000|2023-12-11 22:50:00|8788.7|8782.3|8788.8|8782.3|8789.6|8783.1|8787.5|8781|377
1702335300000|2023-12-11 22:55:00|8788.1|8781.6|8788.3|8781.9|8789.6|8783.1|8786.8|8780.3|492
1702335600000|2023-12-11 23:00:00|8788.4|8782.3|8787.5|8783.6|8788.8|8783.7|8786|8780.9|123
1702335900000|2023-12-11 23:05:00|8786.7|8784.3|8786.6|8784.2|8786.9|8784.5|8786.6|8784.2|23
1702336200000|2023-12-11 23:10:00|8786.7|8784.3|8786.3|8783.9|8787.4|8784.5|8785.9|8782.9|36
1702336500000|2023-12-11 23:15:00|8786.4|8784|8785.8|8783.4|8786.9|8784.5|8785.8|8783.4|86
1702336800000|2023-12-11 23:20:00|8785.7|8783.3|8785.3|8782.9|8786|8783.7|8785.1|8782.9|67
1702337100000|2023-12-11 23:25:00|8785.4|8783|8785.1|8782.7|8785.5|8783.1|8785|8782.6|62
1702337400000|2023-12-11 23:30:00|8785.2|8782.8|8785.3|8782.9|8785.6|8783.6|8784.9|8782.8|53
1702337700000|2023-12-11 23:35:00|8785.4|8783|8785.5|8783.1|8786.9|8783.6|8784.4|8781.1|53
1702338000000|2023-12-11 23:40:00|8785.4|8783|8785.2|8783.7|8785.7|8783.7|8784.9|8782.7|35
1702338300000|2023-12-11 23:45:00|8785.1|8783.6|8785.5|8783.1|8785.7|8783.8|8784.7|8782.7|33
1702338600000|2023-12-11 23:50:00|8785.6|8783.2|8784.9|8783.4|8785.6|8783.5|8784.8|8782.7|29
1702338900000|2023-12-11 23:55:00|8784.8|8783.3|8784.2|8782.7|8785.3|8783.4|8784.2|8782.1|20
1702339200000|2023-12-12 00:00:00|8784|8782.5|8784.9|8782.5|8785.2|8783|8783.5|8781.4|87
1702339500000|2023-12-12 00:05:00|8784.8|8782.4|8785.3|8782.9|8785.4|8783|8784.3|8781.9|59
1702339800000|2023-12-12 00:10:00|8785.4|8783|8783.9|8782.4|8785.6|8783.6|8783.7|8782.2|52
1702340100000|2023-12-12 00:15:00|8784|8782.5|8784.2|8781.8|8785.8|8783.4|8783.9|8781.8|76
1702340400000|2023-12-12 00:20:00|8784.1|8781.7|8782|8779.6|8784.1|8781.7|8781.8|8779.4|91
1702340700000|2023-12-12 00:25:00|8781.9|8779.5|8781.9|8779.5|8783|8780.6|8781.4|8779.5|79
1702341000000|2023-12-12 00:30:00|8782|8779.6|8781.9|8779.5|8782.3|8780.4|8781|8779|125
1702341300000|2023-12-12 00:35:00|8782|8779.6|8780.6|8778.2|8782|8779.6|8780|8778.2|110
1702341600000|2023-12-12 00:40:00|8780.5|8778.1|8780.2|8778.7|8780.9|8778.9|8779.5|8777.9|67
1702341900000|2023-12-12 00:45:00|8780.3|8778.8|8780|8778.5|8780.6|8779.1|8779.5|8778|57
1702342200000|2023-12-12 00:50:00|8779.9|8778.4|8782.1|8780.6|8782.5|8781|8779.5|8778|95
1702342500000|2023-12-12 00:55:00|8782|8780.5|8781|8778.6|8782.1|8780.5|8780.5|8778.1|80
1702342800000|2023-12-12 01:00:00|8780.7|8778.3|8780.5|8778.1|8782.6|8781|8780.2|8777.8|126
1702343100000|2023-12-12 01:05:00|8780.6|8778.2|8780.1|8777.7|8781|8779.5|8779.8|8777.5|75
1702343400000|2023-12-12 01:10:00|8780.2|8777.8|8782.1|8779.7|8782.5|8780.1|8779.4|8777.3|71
1702343700000|2023-12-12 01:15:00|8782.2|8779.8|8778.6|8777.1|8782.5|8780.6|8778.1|8775.7|113
1702344000000|2023-12-12 01:20:00|8778.5|8777|8778|8775.6|8778.6|8777.1|8776.7|8774.4|123
1702344300000|2023-12-12 01:25:00|8778.1|8775.7|8778.4|8776|8778.9|8776.7|8777.8|8775.7|77
1702344600000|2023-12-12 01:30:00|8778.3|8775.9|8778.4|8776|8779|8776.7|8776.9|8774.7|74
1702344900000|2023-12-12 01:35:00|8778.5|8776.1|8779.1|8776.7|8779.4|8777.4|8778.4|8776|77
1702345200000|2023-12-12 01:40:00|8779|8776.6|8779.7|8777.3|8780.4|8778|8779|8776.6|64
1702345500000|2023-12-12 01:45:00|8779.6|8777.2|8780.5|8778.1|8780.7|8778.3|8779.3|8776.9|46
1702345800000|2023-12-12 01:50:00|8780.6|8778.2|8779.3|8776.9|8780.6|8778.2|8779.1|8776.7|94
1702346100000|2023-12-12 01:55:00|8779.2|8776.8|8780|8777.6|8780|8777.6|8778.9|8776.5|59
1702346400000|2023-12-12 02:00:00|8780.1|8777.7|8780.1|8777.7|8781.2|8778.8|8779.9|8777.5|63
1702346700000|2023-12-12 02:05:00|8780.3|8777.9|8778.5|8777|8780.3|8778.5|8777.8|8776.3|59
1702347000000|2023-12-12 02:10:00|8778.4|8776.9|8778.5|8777|8778.8|8777.3|8778.1|8776.6|51
1702347300000|2023-12-12 02:15:00|8778.2|8776.7|8777.5|8776|8778.7|8777.2|8777|8775.5|59
1702347600000|2023-12-12 02:20:00|8777.4|8775.9|8777.2|8775.7|8778.6|8777|8777.2|8775.4|87
1702347900000|2023-12-12 02:25:00|8777.3|8775.8|8778.3|8776.8|8778.7|8777.2|8777.3|8775.8|73
1702348200000|2023-12-12 02:30:00|8778.4|8776.9|8777.8|8776.3|8779.1|8777.6|8777.8|8776.3|44
1702348500000|2023-12-12 02:35:00|8777.9|8776.4|8777.8|8776.3|8777.9|8776.4|8775.8|8774.3|42
1702348800000|2023-12-12 02:40:00|8777.9|8776.4|8777.5|8776|8778.3|8776.8|8777|8775.5|35
1702349100000|2023-12-12 02:45:00|8777.6|8776.1|8778.6|8777.1|8778.6|8777.1|8777.4|8775.9|28
1702349400000|2023-12-12 02:50:00|8778.5|8777|8780.5|8779|8781.2|8779.7|8778.5|8777|47
1702349700000|2023-12-12 02:55:00|8780.4|8778.9|8781.2|8779.7|8781.3|8779.8|8779.7|8778.2|52
1702350000000|2023-12-12 03:00:00|8781.3|8779.8|8779.8|8777.4|8781.6|8780.1|8779.7|8777.4|40
1702350300000|2023-12-12 03:05:00|8780.1|8777.7|8777.9|8776.4|8780.3|8778.4|8777.9|8776.4|54
1702350600000|2023-12-12 03:10:00|8777.8|8776.3|8774.7|8772.3|8777.9|8776.4|8774.5|8772.1|73
1702350900000|2023-12-12 03:15:00|8774.8|8772.4|8775|8772.6|8775.6|8773.2|8774.7|8772.3|40
1702351200000|2023-12-12 03:20:00|8775.1|8772.7|8773.5|8771.1|8775.3|8772.9|8773.5|8771.1|53
1702351500000|2023-12-12 03:25:00|8773.4|8771|8770.9|8768.5|8773.4|8771|8770.4|8768|88
1702351800000|2023-12-12 03:30:00|8771|8768.6|8769.6|8768.1|8771|8768.6|8767.7|8765.3|86
1702352100000|2023-12-12 03:35:00|8769.7|8768.2|8770.3|8767.9|8770.9|8768.7|8769.6|8767.6|39
1702352400000|2023-12-12 03:40:00|8769.8|8767.4|8772.1|8769.7|8772.8|8770.4|8769.6|8767.2|49
1702352700000|2023-12-12 03:45:00|8771.8|8769.4|8770.9|8768.5|8772|8769.9|8770.4|8768.5|34
1702353000000|2023-12-12 03:50:00|8771|8768.6|8770.7|8769.2|8771.6|8769.4|8770.6|8768.5|42
1702353300000|2023-12-12 03:55:00|8770.8|8769.3|8771.7|8769.3|8771.8|8769.4|8770.7|8768.7|64
1702353600000|2023-12-12 04:00:00|8771.6|8770.1|8772|8769.6|8772.8|8770.4|8771.6|8769.3|63
1702353900000|2023-12-12 04:05:00|8771.9|8769.5|8770.6|8768.2|8772|8769.6|8770.3|8767.9|73
1702354200000|2023-12-12 04:10:00|8770.4|8768|8769.5|8767.1|8771.2|8768.8|8769.3|8766.9|115
1702354500000|2023-12-12 04:15:00|8769.4|8767|8768.1|8765.7|8769.8|8767.4|8767.8|8765.4|68
1702354800000|2023-12-12 04:20:00|8768.2|8765.8|8768.3|8766.8|8769.2|8767.2|8768.2|8765.8|33
1702355100000|2023-12-12 04:25:00|8768.4|8766.9|8769.5|8768|8769.9|8768.4|8768.2|8766.7|27
1702355400000|2023-12-12 04:30:00|8769.4|8767.9|8769|8767.5|8769.9|8768.1|8768.7|8767.2|51
1702355700000|2023-12-12 04:35:00|8769.1|8767.6|8769|8767.5|8769.6|8768.1|8768.9|8767.4|25
1702356000000|2023-12-12 04:40:00|8769.1|8767.6|8770.6|8768.2|8770.7|8768.4|8769.1|8767.6|23
1702356300000|2023-12-12 04:45:00|8770.7|8768.3|8773.4|8771|8774.4|8772|8770.4|8768|58
1702356600000|2023-12-12 04:50:00|8773.5|8771.1|8772.9|8771.4|8774.1|8772.2|8772.7|8770.7|40
1702356900000|2023-12-12 04:55:00|8773|8771.5|8773|8771.5|8773.5|8771.7|8772.3|8770.3|70
1702357200000|2023-12-12 05:00:00|8772.9|8771.4|8772.2|8770.7|8772.9|8771.4|8772|8770.5|20
1702357500000|2023-12-12 05:05:00|8772.4|8770|8772.4|8770|8772.5|8770.9|8771.2|8769.2|59
1702357800000|2023-12-12 05:10:00|8772.5|8770.1|8771.8|8770.3|8772.5|8770.5|8771|8769.1|23
1702358100000|2023-12-12 05:15:00|8771.9|8770.4|8770.6|8768.2|8772.9|8771.1|8770|8767.6|64
1702358400000|2023-12-12 05:20:00|8770.5|8768.1|8769.5|8767.1|8770.9|8768.5|8769.5|8767.1|50
1702358700000|2023-12-12 05:25:00|8769.1|8767.6|8770|8768.5|8770.5|8768.5|8768.9|8767.1|37
1702359000000|2023-12-12 05:30:00|8770.1|8768.6|8767.7|8766.2|8770.4|8768.9|8767.7|8766.2|70
1702359300000|2023-12-12 05:35:00|8767.6|8766.1|8768.1|8766.6|8768.6|8766.8|8767.6|8765.7|28
1702359600000|2023-12-12 05:40:00|8768|8766.5|8767.7|8766.2|8768.5|8766.6|8766.8|8765.1|42
1702359900000|2023-12-12 05:45:00|8768|8766.5|8767.4|8765|8768|8766.5|8766.8|8764.7|60
1702360200000|2023-12-12 05:50:00|8767.5|8765.1|8766.6|8765.1|8769.1|8766.8|8765.2|8763.6|120
1702360500000|2023-12-12 05:55:00|8766.7|8765.2|8767.5|8766|8768|8766.2|8766.2|8764.7|113
1702360800000|2023-12-12 06:00:00|8766.9|8765.4|8768.5|8767|8769.4|8767.3|8766.4|8764.3|92
1702361100000|2023-12-12 06:05:00|8768.8|8766.4|8767.9|8766.4|8769.9|8767.8|8766.9|8765.4|88
1702361400000|2023-12-12 06:10:00|8768|8766.5|8767.6|8766.1|8768.2|8766.6|8766.9|8765|74
1702361700000|2023-12-12 06:15:00|8767.7|8766.2|8769.4|8767|8770.5|8768.7|8767.7|8766|66
1702362000000|2023-12-12 06:20:00|8768.8|8767.3|8769.3|8767.8|8770|8767.9|8768.3|8766.3|74
1702362300000|2023-12-12 06:25:00|8769.4|8767.9|8768.6|8767.1|8770.4|8768.5|8768.2|8766.7|78
1702362600000|2023-12-12 06:30:00|8768.7|8767.2|8767|8764.6|8770|8768.1|8767|8764.6|88
1702362900000|2023-12-12 06:35:00|8767.1|8764.7|8767|8764.6|8768.4|8766.9|8766.6|8764.2|93
1702363200000|2023-12-12 06:40:00|8767.1|8764.7|8768.1|8765.7|8768.1|8766.3|8765.5|8763.5|94
1702363500000|2023-12-12 06:45:00|8768.2|8765.8|8768.4|8766|8768.9|8766.5|8766.7|8764.4|115
1702363800000|2023-12-12 06:50:00|8768.3|8765.9|8766.9|8764.5|8768.3|8766|8766.8|8764.5|79
1702364100000|2023-12-12 06:55:00|8767|8764.6|8764.3|8762.8|8767.2|8764.8|8764.2|8761.8|119
1702364400000|2023-12-12 07:00:00|8764.5|8762.1|8763.5|8761.1|8766.1|8763.7|8763.1|8760.7|367
1702364700000|2023-12-12 07:05:00|8763.4|8761|8761.8|8759.4|8764.3|8761.9|8761.4|8759|323
1702365000000|2023-12-12 07:10:00|8761.9|8759.5|8762.5|8760.1|8764.3|8762.2|8761.4|8759|279
1702365300000|2023-12-12 07:15:00|8762.4|8760|8763.3|8760.9|8763.9|8761.6|8762.2|8760|148
1702365600000|2023-12-12 07:20:00|8763.5|8761.1|8760.7|8758.3|8763.5|8761.2|8757.1|8754.7|246
1702365900000|2023-12-12 07:25:00|8760.8|8758.4|8759.7|8757.3|8761.9|8759.7|8759.3|8756.9|238
1702366200000|2023-12-12 07:30:00|8759.6|8757.2|8760.5|8758.1|8761.6|8759.2|8759.2|8757.1|226
1702366500000|2023-12-12 07:35:00|8760.6|8758.2|8761.5|8759.1|8762.5|8760.1|8760.5|8758.1|212
1702366800000|2023-12-12 07:40:00|8761.4|8759|8758|8755.6|8761.7|8759.3|8756.2|8753.8|281
1702367100000|2023-12-12 07:45:00|8757.9|8755.5|8759.9|8757.5|8760.1|8757.7|8757.5|8755.1|255
1702367400000|2023-12-12 07:50:00|8759.8|8757.4|8759.3|8756.9|8761.2|8758.8|8757.8|8755.4|271
1702367700000|2023-12-12 07:55:00|8759.2|8756.8|8761.9|8759.5|8762.8|8760.4|8759.2|8756.8|329
1702368000000|2023-12-12 08:00:00|8762|8759.6|8765.3|8762.9|8767.2|8764.8|8762|8759.6|448
1702368300000|2023-12-12 08:05:00|8765.5|8763.1|8767.5|8765.1|8768.1|8765.7|8764.9|8762.5|253
1702368600000|2023-12-12 08:10:00|8767.6|8765.2|8765.3|8762.9|8767.8|8765.4|8764.2|8761.8|238
1702368900000|2023-12-12 08:15:00|8765.1|8762.7|8771.4|8769|8772.1|8769.7|8764.7|8762.3|327
1702369200000|2023-12-12 08:20:00|8771.1|8768.7|8764.1|8761.7|8772.3|8769.9|8763.8|8761.4|380
1702369500000|2023-12-12 08:25:00|8764.3|8761.9|8765.8|8763.4|8767|8764.6|8763.7|8761.3|304
1702369800000|2023-12-12 08:30:00|8765.9|8763.5|8765|8762.6|8767.4|8765|8762.4|8760|400
1702370100000|2023-12-12 08:35:00|8764.9|8762.5|8767.1|8764.7|8768.6|8766.2|8764.9|8762.5|420
1702370400000|2023-12-12 08:40:00|8767.2|8764.8|8773|8770.6|8773.6|8771.2|8765.2|8762.8|380
1702370700000|2023-12-12 08:45:00|8772.9|8770.5|8772.6|8770.2|8773.5|8771.1|8770.4|8768.2|214
1702371000000|2023-12-12 08:50:00|8772.8|8770.4|8773.6|8771.2|8774.2|8771.8|8771.7|8769.3|129
1702371300000|2023-12-12 08:55:00|8773.9|8771.5|8772.7|8770.3|8773.9|8771.5|8770.6|8768.2|305
1702371600000|2023-12-12 09:00:00|8772.8|8770.4|8773.5|8771.1|8774.6|8772.3|8772.2|8769.8|391
1702371900000|2023-12-12 09:05:00|8773.4|8771|8774.4|8772|8776.2|8773.8|8772.3|8770.1|345
1702372200000|2023-12-12 09:10:00|8774.5|8772.1|8773.5|8771.1|8777.8|8775.4|8773.4|8771|238
1702372500000|2023-12-12 09:15:00|8773.4|8771|8774.3|8771.9|8775.1|8772.7|8772.7|8770.3|187
1702372800000|2023-12-12 09:20:00|8774.7|8772.3|8771.9|8769.5|8774.7|8772.3|8770.5|8768.1|385
1702373100000|2023-12-12 09:25:00|8771.8|8769.4|8769.4|8767|8771.8|8769.4|8768.8|8766.4|352
1702373400000|2023-12-12 09:30:00|8769.5|8767.1|8769.9|8767.5|8771.1|8768.7|8768.2|8765.8|293
1702373700000|2023-12-12 09:35:00|8770|8767.6|8771.6|8769.2|8772.4|8770|8769|8766.6|337
1702374000000|2023-12-12 09:40:00|8771.7|8769.3|8776.8|8774.4|8776.8|8774.4|8770.3|8768.2|273
1702374300000|2023-12-12 09:45:00|8776.9|8774.5|8779.4|8777|8779.4|8777|8775.9|8773.6|307
1702374600000|2023-12-12 09:50:00|8779.3|8776.9|8781|8778.6|8783.2|8780.8|8778.1|8775.7|276
1702374900000|2023-12-12 09:55:00|8781.1|8778.7|8778.7|8776.3|8781.4|8779|8777.8|8775.4|321
1702375200000|2023-12-12 10:00:00|8778.6|8776.2|8773.8|8771.4|8778.8|8776.4|8773|8770.6|423
1702375500000|2023-12-12 10:05:00|8773.9|8771.5|8771.7|8769.3|8775.7|8773.3|8771.1|8768.7|195
1702375800000|2023-12-12 10:10:00|8771.9|8769.5|8769.4|8767|8773.5|8771.1|8768.6|8766.2|291
1702376100000|2023-12-12 10:15:00|8769.3|8766.9|8768.4|8766|8771.1|8768.7|8768.2|8765.8|299
1702376400000|2023-12-12 10:20:00|8768.3|8765.9|8767.4|8765|8769.5|8767.2|8767.4|8765|243
1702376700000|2023-12-12 10:25:00|8767.5|8765.1|8767.2|8764.8|8767.5|8765.1|8764.8|8762.4|273
1702377000000|2023-12-12 10:30:00|8767.3|8764.9|8763.4|8761|8767.3|8764.9|8762.7|8760.3|283
1702377300000|2023-12-12 10:35:00|8763.5|8761.1|8764.6|8762.2|8764.7|8762.3|8762.2|8759.8|147
1702377600000|2023-12-12 10:40:00|8764.4|8762|8763.7|8761.3|8765.7|8763.3|8763.2|8760.8|169
1702377900000|2023-12-12 10:45:00|8763.6|8761.2|8760.8|8758.4|8763.6|8761.2|8760|8757.6|243
1702378200000|2023-12-12 10:50:00|8760.9|8758.5|8762.7|8760.3|8763|8760.6|8759.6|8757.2|205
1702378500000|2023-12-12 10:55:00|8762.9|8760.5|8765.3|8762.9|8766.2|8763.8|8762.8|8760.4|261
1702378800000|2023-12-12 11:00:00|8765.2|8762.8|8766.6|8764.2|8766.7|8764.3|8764.6|8762.2|280
1702379100000|2023-12-12 11:05:00|8766.7|8764.3|8764.1|8761.7|8766.7|8764.3|8764|8761.6|142
1702379400000|2023-12-12 11:10:00|8764.2|8761.8|8761.5|8759.1|8764.2|8761.8|8760.8|8758.4|173
1702379700000|2023-12-12 11:15:00|8761.6|8759.2|8761.4|8759|8764.7|8762.3|8760.9|8758.5|140
1702380000000|2023-12-12 11:20:00|8761.5|8759.1|8758.6|8756.2|8762.6|8760.2|8757.2|8754.8|140
1702380300000|2023-12-12 11:25:00|8758.5|8756.1|8754.8|8752.4|8758.5|8756.1|8754.6|8752.2|229
1702380600000|2023-12-12 11:30:00|8754.9|8752.5|8754.3|8751.9|8756.5|8754.1|8753.9|8751.5|231
1702380900000|2023-12-12 11:35:00|8754.4|8752|8752.7|8751.2|8754.7|8752.3|8750|8747.9|284
1702381200000|2023-12-12 11:40:00|8752.8|8751.3|8757.6|8755.2|8757.6|8755.2|8752.7|8750.8|257
1702381500000|2023-12-12 11:45:00|8757.7|8755.3|8756.9|8754.5|8758.4|8756|8756|8753.7|205
1702381800000|2023-12-12 11:50:00|8756.7|8754.3|8756.5|8754.1|8758.7|8756.4|8756.3|8753.9|189
1702382100000|2023-12-12 11:55:00|8756.6|8754.2|8753.2|8750.8|8756.8|8754.4|8753.1|8750.7|224
1702382400000|2023-12-12 12:00:00|8753.1|8750.7|8752.8|8750.4|8754.1|8751.7|8751|8748.6|167
1702382700000|2023-12-12 12:05:00|8752.5|8750.1|8753|8750.6|8755.3|8752.9|8752.1|8749.7|210
1702383000000|2023-12-12 12:10:00|8752.9|8750.5|8750.4|8748|8754.1|8752|8750.3|8747.9|268
1702383300000|2023-12-12 12:15:00|8750.5|8748.1|8747.1|8744.7|8750.8|8748.4|8746.8|8744.4|199
1702383600000|2023-12-12 12:20:00|8747|8744.6|8748.5|8746.1|8748.8|8746.7|8746.4|8744.2|248
1702383900000|2023-12-12 12:25:00|8748.7|8746.3|8744.5|8742.1|8748.8|8746.4|8743.7|8741.3|245
1702384200000|2023-12-12 12:30:00|8744.6|8742.2|8745.6|8743.2|8745.9|8743.5|8743.9|8741.5|190
1702384500000|2023-12-12 12:35:00|8745.7|8743.3|8741.6|8739.2|8746.4|8744|8741.4|8739.1|159
1702384800000|2023-12-12 12:40:00|8741.5|8739.1|8739.1|8736.7|8742|8739.6|8738.8|8736.4|222
1702385100000|2023-12-12 12:45:00|8739|8736.6|8743.6|8741.2|8744|8741.6|8738.7|8736.3|316
1702385400000|2023-12-12 12:50:00|8743.5|8741.1|8743.6|8741.2|8744.4|8742|8740.5|8738.1|241
1702385700000|2023-12-12 12:55:00|8743.7|8741.3|8743.9|8741.5|8746.6|8744.2|8743.6|8741.2|321
1702386000000|2023-12-12 13:00:00|8744|8741.6|8744.3|8741.9|8745.5|8743.1|8743.2|8740.8|232
1702386300000|2023-12-12 13:05:00|8744.4|8742|8742.2|8739.8|8745.8|8743.4|8741.4|8739|334
1702386600000|2023-12-12 13:10:00|8742.1|8739.7|8739.9|8737.5|8744.4|8742|8739.8|8737.4|334
1702386900000|2023-12-12 13:15:00|8740.1|8737.7|8741|8738.6|8742.1|8739.7|8739.4|8737.3|278
1702387200000|2023-12-12 13:20:00|8740.9|8738.5|8743.5|8741.1|8746.1|8743.7|8740.9|8738.5|266
1702387500000|2023-12-12 13:25:00|8743.1|8740.7|8741.6|8736.6|8743.9|8741.5|8739.1|8736.4|467
1702387800000|2023-12-12 13:30:00|8742.2|8737.2|8748.9|8746.5|8758.5|8753.9|8725.4|8720.4|1576
1702388100000|2023-12-12 13:35:00|8748.4|8746|8755|8752.6|8755.5|8753.1|8745.9|8743.5|1313
1702388400000|2023-12-12 13:40:00|8755.5|8753.1|8764.5|8762.1|8764.6|8762.2|8754.5|8752.1|1163
1702388700000|2023-12-12 13:45:00|8764.4|8762|8759.7|8757.3|8767.3|8764.9|8758.4|8756|1044
1702389000000|2023-12-12 13:50:00|8759.6|8757.2|8767|8764.6|8767.3|8764.9|8755.7|8753.3|883
1702389300000|2023-12-12 13:55:00|8767.2|8764.8|8771.7|8769.3|8773|8770.6|8763.6|8761.2|748
1702389600000|2023-12-12 14:00:00|8771.8|8769.4|8763.6|8761.2|8773.5|8771.1|8761.1|8758.7|875
1702389900000|2023-12-12 14:05:00|8763.7|8761.3|8757.5|8755.1|8768.5|8766.1|8756.7|8754.3|729
1702390200000|2023-12-12 14:10:00|8757.4|8755|8750|8747.6|8757.8|8755.4|8748.9|8746.5|656
1702390500000|2023-12-12 14:15:00|8749.9|8747.5|8746.9|8744.5|8755.1|8752.7|8746.9|8744.5|555
1702390800000|2023-12-12 14:20:00|8746.6|8744.2|8753.8|8751.4|8753.9|8751.5|8745|8742.6|674
1702391100000|2023-12-12 14:25:00|8754.6|8752.2|8760.5|8758.1|8760.7|8758.3|8753.7|8751.3|401
1702391400000|2023-12-12 14:30:00|8760.6|8758.2|8775.2|8772.8|8775.6|8773.2|8759.9|8757.5|666
1702391700000|2023-12-12 14:35:00|8775.5|8773.1|8773.7|8771.3|8777.4|8775|8769.2|8766.8|773
1702392000000|2023-12-12 14:40:00|8773.6|8771.2|8777.9|8775.5|8780.3|8777.9|8772.3|8769.9|540
1702392300000|2023-12-12 14:45:00|8777.8|8775.4|8772|8769.6|8779.4|8777|8770.6|8768.2|577
1702392600000|2023-12-12 14:50:00|8771.9|8769.5|8774.2|8771.8|8774.5|8772.1|8766.3|8763.9|493
1702392900000|2023-12-12 14:55:00|8774.5|8772.1|8776.4|8774|8780.4|8778|8772.5|8770.1|544
1702393200000|2023-12-12 15:00:00|8776.2|8773.8|8771.9|8769.5|8781.8|8779.4|8771.7|8769.3|547
1702393500000|2023-12-12 15:05:00|8772|8769.6|8769|8766.6|8775.7|8773.3|8769|8766.6|593
1702393800000|2023-12-12 15:10:00|8768.9|8766.5|8774.4|8772|8776.3|8773.9|8768.8|8766.4|382
1702394100000|2023-12-12 15:15:00|8774.7|8772.3|8770.7|8768.3|8774.8|8772.4|8769.5|8767.1|374
1702394400000|2023-12-12 15:20:00|8770.5|8768.1|8765.6|8763.2|8770.9|8768.5|8764.8|8762.4|506
1702394700000|2023-12-12 15:25:00|8765.5|8763.1|8763.5|8761.1|8765.9|8763.5|8760.6|8758.2|489
1702395000000|2023-12-12 15:30:00|8763.2|8760.8|8767|8764.6|8768.9|8766.5|8762.8|8760.4|559
1702395300000|2023-12-12 15:35:00|8766.8|8764.4|8765.6|8763.2|8770.4|8768|8765.1|8762.7|476
1702395600000|2023-12-12 15:40:00|8765.7|8763.3|8764|8761.6|8766.9|8764.5|8763.1|8760.7|485
1702395900000|2023-12-12 15:45:00|8764.1|8761.7|8761.3|8758.9|8765.1|8762.7|8760.2|8757.8|318
1702396200000|2023-12-12 15:50:00|8761.2|8758.8|8766.4|8764|8766.9|8764.5|8759.1|8756.7|404
1702396500000|2023-12-12 15:55:00|8766.3|8763.9|8763.8|8761.4|8768.5|8766.1|8763.7|8761.3|382
1702396800000|2023-12-12 16:00:00|8763.7|8761.3|8761.3|8758.9|8765.8|8763.4|8760.6|8758.2|348
1702397100000|2023-12-12 16:05:00|8761|8758.6|8757.5|8755.1|8761|8758.6|8757.3|8754.9|364
1702397400000|2023-12-12 16:10:00|8757.4|8755|8757.7|8755.3|8760.4|8758|8756.3|8753.9|429
1702397700000|2023-12-12 16:15:00|8757.8|8755.4|8760.4|8758|8761.9|8759.9|8757.4|8755.1|365
1702398000000|2023-12-12 16:20:00|8760.2|8757.8|8759.5|8757.1|8760.3|8757.9|8758|8755.6|196
1702398300000|2023-12-12 16:25:00|8759.6|8757.2|8760.4|8758|8762.3|8759.9|8758.6|8756.2|226
1702398600000|2023-12-12 16:30:00|8760|8757.6|8761.7|8759.3|8763.1|8760.7|8759.4|8757|288
1702398900000|2023-12-12 16:35:00|8761.8|8759.4|8756.7|8754.3|8763.3|8760.9|8756.1|8753.7|340
1702399200000|2023-12-12 16:40:00|8756.6|8754.2|8758.5|8756.1|8759.3|8756.9|8755.7|8753.3|317
1702399500000|2023-12-12 16:45:00|8758|8755.6|8759.5|8757.1|8759.9|8757.5|8756.5|8754.1|241
1702399800000|2023-12-12 16:50:00|8759.7|8757.3|8759.5|8757.1|8759.7|8757.3|8756.3|8753.9|335
1702400100000|2023-12-12 16:55:00|8759.4|8757|8759.3|8756.9|8761.6|8759.2|8758.8|8756.4|291
1702400400000|2023-12-12 17:00:00|8759.2|8756.8|8759.1|8756.7|8760.5|8758.1|8758|8755.6|346
1702400700000|2023-12-12 17:05:00|8759.2|8756.8|8766.2|8763.8|8766.2|8763.8|8758.4|8756|364
1702401000000|2023-12-12 17:10:00|8766.1|8763.7|8762|8759.6|8766.2|8763.8|8761.8|8759.4|324
1702401300000|2023-12-12 17:15:00|8762.1|8759.7|8760.5|8758.1|8762.4|8760.1|8759.1|8756.7|309
1702401600000|2023-12-12 17:20:00|8760.6|8758.2|8757.6|8755.2|8760.8|8758.4|8756.6|8754.2|256
1702401900000|2023-12-12 17:25:00|8757.7|8755.3|8757.5|8755.1|8757.8|8755.6|8756.4|8754|207
1702402200000|2023-12-12 17:30:00|8757.4|8755|8759|8756.6|8759.5|8757.1|8756.5|8754.4|334
1702402500000|2023-12-12 17:35:00|8759.1|8756.7|8764.6|8762.2|8764.6|8762.2|8758.2|8755.8|368
1702402800000|2023-12-12 17:40:00|8764.7|8762.3|8763.4|8761|8765.4|8763|8761.6|8759.2|241
1702403100000|2023-12-12 17:45:00|8763.3|8760.9|8765.9|8763.5|8766|8763.6|8762.2|8759.9|265
1702403400000|2023-12-12 17:50:00|8765.4|8763.9|8763.9|8761.5|8766|8763.9|8763.6|8761.2|290
1702403700000|2023-12-12 17:55:00|8763.8|8761.4|8763.2|8760.8|8764.5|8762.3|8761.7|8759.3|280
1702404000000|2023-12-12 18:00:00|8762.9|8761.4|8756.9|8754.5|8764.8|8762.4|8755.5|8753.1|498
1702404300000|2023-12-12 18:05:00|8756.8|8754.4|8756.6|8754.2|8759.9|8757.5|8755.3|8753.3|383
1702404600000|2023-12-12 18:10:00|8756.7|8754.3|8758.6|8756.2|8760.9|8758.5|8756.6|8754.2|275
1702404900000|2023-12-12 18:15:00|8758.7|8756.3|8760.9|8758.5|8761|8758.6|8757.1|8754.7|306
1702405200000|2023-12-12 18:20:00|8760.8|8758.4|8760.7|8758.3|8763.1|8760.7|8759.8|8757.4|300
1702405500000|2023-12-12 18:25:00|8760.6|8758.2|8763.3|8760.9|8763.5|8761.5|8759.9|8757.5|280
1702405800000|2023-12-12 18:30:00|8763.4|8761|8762.9|8760.5|8764.2|8761.8|8761.6|8759.2|197
1702406100000|2023-12-12 18:35:00|8763|8760.6|8761.6|8759.2|8763.6|8761.2|8760.8|8758.4|283
1702406400000|2023-12-12 18:40:00|8761.5|8759.1|8758|8755.6|8761.5|8759.1|8756.8|8754.8|170
1702406700000|2023-12-12 18:45:00|8757.5|8756|8759.2|8757.7|8759.5|8758|8755.2|8753.7|151
1702407000000|2023-12-12 18:50:00|8759.1|8757.6|8758|8755.6|8759.7|8758.2|8757|8755.2|139
1702407300000|2023-12-12 18:55:00|8757.9|8755.5|8759.1|8756.7|8759.4|8757.6|8755.7|8754|136
1702407600000|2023-12-12 19:00:00|8759.4|8757|8757.9|8756.4|8760.9|8758.5|8757.9|8755.6|146
1702407900000|2023-12-12 19:05:00|8758.5|8756.1|8757.7|8755.3|8759.4|8757.3|8756.7|8754.3|151
1702408200000|2023-12-12 19:10:00|8757.4|8755|8759.8|8757.4|8759.9|8757.5|8757.2|8755|135
1702408500000|2023-12-12 19:15:00|8759.9|8757.5|8759.7|8757.3|8760.4|8758|8759.3|8756.9|152
1702408800000|2023-12-12 19:20:00|8759.8|8757.4|8758.6|8757.1|8760|8757.8|8758.6|8756.3|126
1702409100000|2023-12-12 19:25:00|8758.9|8756.5|8758.6|8756.2|8759.9|8757.5|8757.3|8754.9|130
1702409400000|2023-12-12 19:30:00|8758.5|8756.1|8757.8|8755.4|8759|8756.6|8757.5|8755.1|87
1702409700000|2023-12-12 19:35:00|8757.7|8755.3|8757.9|8755.5|8758.3|8755.9|8756.7|8754.3|64
1702410000000|2023-12-12 19:40:00|8757.8|8755.4|8759.4|8757|8760|8757.8|8757.8|8755.4|121
1702410300000|2023-12-12 19:45:00|8759.3|8756.9|8760.2|8757.8|8760.3|8757.9|8758.1|8755.7|134
1702410600000|2023-12-12 19:50:00|8760.3|8757.9|8760.1|8757.7|8760.3|8757.9|8759.6|8757.2|61
1702410900000|2023-12-12 19:55:00|8760.3|8757.9|8758.6|8756.2|8761|8758.6|8758.3|8755.9|137
1702411200000|2023-12-12 20:00:00|8758.2|8756.7|8756.6|8755.1|8758.5|8757|8756.6|8755.1|150
1702411500000|2023-12-12 20:05:00|8756.8|8755.3|8756.2|8754.7|8756.8|8755.3|8755.3|8753.8|100
1702411800000|2023-12-12 20:10:00|8756.1|8754.6|8755.1|8753.6|8757.1|8755.5|8754.4|8752.9|91
1702412100000|2023-12-12 20:15:00|8755|8753.5|8753.3|8751.8|8755|8753.5|8753.3|8751.8|154
1702412400000|2023-12-12 20:20:00|8753.4|8751.9|8753.5|8752|8754|8752.5|8753|8751.2|77
1702412700000|2023-12-12 20:25:00|8753.7|8752.2|8754.6|8753.1|8755.9|8753.5|8753.7|8752.2|78
1702413000000|2023-12-12 20:30:00|8754.9|8752.5|8753.9|8751.5|8755|8752.6|8752.6|8750.2|97
1702413300000|2023-12-12 20:35:00|8754|8751.6|8754.7|8752.3|8754.7|8752.3|8753.4|8751|85
1702413600000|2023-12-12 20:40:00|8754.8|8752.4|8755.3|8752.9|8755.6|8753.2|8754|8751.6|91
1702413900000|2023-12-12 20:45:00|8755.2|8752.8|8756|8753.6|8756.1|8753.7|8754.6|8752.2|126
1702414200000|2023-12-12 20:50:00|8755.9|8753.5|8755.3|8752.9|8756.6|8754.2|8754.4|8752|196
1702414500000|2023-12-12 20:55:00|8755.2|8752.8|8755.1|8752.7|8756.1|8753.7|8754|8751.6|256
1702414800000|2023-12-12 21:00:00|8755.5|8753.1|8754.5|8752.1|8755.6|8753.2|8754.3|8751.9|136
1702415100000|2023-12-12 21:05:00|8754.4|8752|8754.2|8751.8|8755.2|8752.8|8754.2|8751.8|106
1702415400000|2023-12-12 21:10:00|8754.4|8752|8754.4|8752|8754.7|8752.3|8754|8751.6|133
1702415700000|2023-12-12 21:15:00|8754.3|8751.9|8754.4|8752|8754.6|8752.2|8752.7|8750.3|135
1702416000000|2023-12-12 21:20:00|8754.3|8751.9|8755|8752.6|8755.4|8753|8754.1|8751.7|102
1702416300000|2023-12-12 21:25:00|8755.1|8752.7|8755.2|8752.8|8756.2|8753.8|8754.6|8752.2|149
1702416600000|2023-12-12 21:30:00|8755.1|8752.7|8755.2|8752.8|8755.7|8753.3|8754.4|8752|164
1702416900000|2023-12-12 21:35:00|8755.1|8752.7|8755.4|8753|8756.3|8753.9|8754.9|8752.5|210
1702417200000|2023-12-12 21:40:00|8755.3|8752.9|8755.7|8753.3|8756.5|8754.1|8754|8751.6|164
1702417500000|2023-12-12 21:45:00|8755.8|8753.4|8755.1|8752.7|8755.8|8753.4|8755|8752.6|131
1702417800000|2023-12-12 21:50:00|8755.4|8753|8755|8752.6|8755.6|8753.2|8753.8|8751.4|108
1702418100000|2023-12-12 21:55:00|8755.8|8751.9|8756.6|8750.8|8756.9|8751.9|8754.7|8750.4|231
1702418400000|2023-12-12 22:00:00|8753.1|8746.6|8753|8746.5|8755.2|8748.7|8750.1|8743.6|1523
1702418700000|2023-12-12 22:05:00|8752.9|8746.4|8754.2|8747.7|8758.5|8752|8752.7|8746.2|11
1702419600000|2023-12-12 22:20:00|8758.4|8751.9|8758.5|8752|8758.5|8752|8758|8751.5|24
1702419900000|2023-12-12 22:25:00|8758.4|8751.9|8758.2|8751.7|8758.6|8752.1|8758.1|8751.6|22
1702420200000|2023-12-12 22:30:00|8758.1|8751.6|8761.5|8755|8763.2|8756.7|8758.1|8751.6|69
1702420500000|2023-12-12 22:35:00|8754|8747.5|8753.9|8747.4|8754.1|8747.6|8753.9|8747.4|23
1702420800000|2023-12-12 22:40:00|8754|8747.5|8757.9|8751.4|8759|8752.5|8753.6|8747.1|326
1702421100000|2023-12-12 22:45:00|8759.6|8753.1|8757.9|8751.4|8761|8754.5|8755|8748.5|464
1702421400000|2023-12-12 22:50:00|8758.6|8752.1|8756.3|8749.8|8761.1|8754.6|8753.9|8747.4|569
1702421700000|2023-12-12 22:55:00|8756.4|8749.9|8755.6|8749.1|8759.4|8752.9|8754.3|8747.8|654
1702422000000|2023-12-12 23:00:00|8754.3|8749.2|8754.4|8750.4|8756.4|8751.7|8753.9|8748.7|204
1702422300000|2023-12-12 23:05:00|8753.6|8751.1|8753.4|8750.7|8754.1|8751.6|8753.1|8750.6|79
1702422600000|2023-12-12 23:10:00|8754|8751.7|8753.5|8751.1|8754|8751.8|8753.2|8751.1|108
1702422900000|2023-12-12 23:15:00|8753.6|8751.2|8752.8|8750.4|8753.7|8751.3|8752.3|8749.9|152
1702423200000|2023-12-12 23:20:00|8752.6|8750.2|8752.4|8750|8753.3|8750.9|8751.8|8749.4|88
1702423500000|2023-12-12 23:25:00|8752.3|8749.9|8753.2|8750.8|8753.8|8751.4|8752.3|8749.9|71
1702423800000|2023-12-12 23:30:00|8753.3|8750.9|8753.9|8751.5|8754.3|8751.9|8753.1|8750.7|100
1702424100000|2023-12-12 23:35:00|8753.8|8751.4|8753.8|8751.4|8754.1|8752.2|8752.9|8750.5|93
1702424400000|2023-12-12 23:40:00|8754.1|8751.7|8753.2|8750.8|8754.1|8751.7|8753|8750.6|168
1702424700000|2023-12-12 23:45:00|8753.1|8750.7|8753.9|8751.5|8754.2|8751.8|8753.1|8750.7|65
1702425000000|2023-12-12 23:50:00|8754|8751.6|8752.8|8750.4|8754|8751.6|8752.5|8750.1|161
1702425300000|2023-12-12 23:55:00|8752.9|8750.5|8752.9|8750.5|8753.4|8751|8752.4|8750|117
1702425600000|2023-12-13 00:00:00|8752.8|8750.4|8752.1|8749.7|8753.2|8750.8|8751.1|8748.7|123
1702425900000|2023-12-13 00:05:00|8752.2|8749.8|8752.2|8749.8|8752.5|8750.1|8751.2|8748.8|177
1702426200000|2023-12-13 00:10:00|8752.1|8749.7|8755.9|8753.5|8755.9|8753.9|8752.1|8749.7|173
1702426500000|2023-12-13 00:15:00|8755.8|8753.4|8755.6|8753.2|8756.4|8754.1|8754.4|8752.2|160
1702426800000|2023-12-13 00:20:00|8755.4|8753.9|8758.6|8756.2|8758.7|8756.3|8755.4|8753.3|110
1702427100000|2023-12-13 00:25:00|8758.5|8756.1|8757.7|8755.3|8758.6|8756.2|8756.2|8753.8|101
1702427400000|2023-12-13 00:30:00|8757.4|8755.9|8758.1|8755.7|8758.1|8755.9|8756.8|8754.5|97
1702427700000|2023-12-13 00:35:00|8758|8755.6|8757.9|8755.5|8759.4|8757|8757.9|8755.5|174
1702428000000|2023-12-13 00:40:00|8758|8755.6|8756.6|8754.2|8758|8755.6|8756.2|8753.8|132
1702428300000|2023-12-13 00:45:00|8756.7|8754.3|8757.6|8755.2|8757.9|8755.5|8756.6|8754.2|178
1702428600000|2023-12-13 00:50:00|8757.5|8755.1|8757.6|8755.2|8758.2|8755.8|8756.5|8754.1|208
1702428900000|2023-12-13 00:55:00|8757.9|8755.5|8755.6|8753.2|8758.6|8756.2|8755.6|8753.2|227
1702429200000|2023-12-13 01:00:00|8755.8|8753.4|8755.1|8752.7|8756.3|8753.9|8753.9|8751.5|288
1702429500000|2023-12-13 01:05:00|8755|8752.6|8754.5|8752.1|8755.6|8753.2|8754.2|8751.8|243
1702429800000|2023-12-13 01:10:00|8754.4|8752|8756.2|8753.8|8756.5|8754.1|8754|8751.6|215
1702430100000|2023-12-13 01:15:00|8756.3|8753.9|8757.9|8755.5|8758.5|8756.1|8756|8753.6|283
1702430400000|2023-12-13 01:20:00|8758|8755.6|8756.2|8753.8|8758.1|8755.7|8756.1|8753.7|328
1702430700000|2023-12-13 01:25:00|8756.3|8753.9|8756.2|8753.8|8756.7|8754.3|8755.5|8753.1|325
1702431000000|2023-12-13 01:30:00|8756.3|8753.9|8755.7|8753.3|8756.9|8754.5|8754.9|8752.5|361
1702431300000|2023-12-13 01:35:00|8755.6|8753.2|8755.8|8753.4|8756.5|8754.1|8755.4|8753|412
1702431600000|2023-12-13 01:40:00|8755.9|8753.5|8756.9|8754.5|8757.1|8754.7|8755.3|8752.9|414
1702431900000|2023-12-13 01:45:00|8756.8|8754.4|8758.1|8755.7|8758.5|8756.3|8756.2|8753.8|444
1702432200000|2023-12-13 01:50:00|8758|8755.6|8757.1|8754.7|8758.6|8756.6|8757|8754.6|267
1702432500000|2023-12-13 01:55:00|8757|8754.6|8756|8753.6|8757.2|8754.8|8754.8|8752.4|250
1702432800000|2023-12-13 02:00:00|8756.1|8753.7|8756.3|8753.9|8756.8|8754.4|8755.1|8752.7|305
1702433100000|2023-12-13 02:05:00|8756.2|8753.8|8756.3|8753.9|8756.4|8754|8755.1|8752.7|281
1702433400000|2023-12-13 02:10:00|8755.7|8754.2|8756.6|8754.2|8756.6|8754.3|8755.2|8752.8|186
1702433700000|2023-12-13 02:15:00|8756.5|8754.1|8755.8|8753.4|8757.1|8754.7|8755.5|8753.1|238
1702434000000|2023-12-13 02:20:00|8755.9|8753.5|8756.3|8753.9|8756.4|8754|8755.8|8753.4|335
1702434300000|2023-12-13 02:25:00|8756.4|8754|8756|8753.6|8756.8|8754.4|8755.8|8753.4|250
1702434600000|2023-12-13 02:30:00|8755.9|8753.5|8757.2|8754.8|8757.8|8755.4|8755.9|8753.5|400
1702434900000|2023-12-13 02:35:00|8757.1|8754.7|8757.6|8755.2|8757.8|8755.4|8756.8|8754.4|348
1702435200000|2023-12-13 02:40:00|8757.7|8755.3|8757.5|8755.1|8758.2|8755.8|8757.4|8755|225
1702435500000|2023-12-13 02:45:00|8757.6|8755.2|8757.3|8754.9|8757.8|8755.4|8756.7|8754.3|217
1702435800000|2023-12-13 02:50:00|8757.4|8755|8758.4|8756|8758.7|8756.3|8756.2|8753.8|277
1702436100000|2023-12-13 02:55:00|8758.6|8756.2|8757.2|8754.8|8758.8|8756.4|8757.1|8754.7|411
1702436400000|2023-12-13 03:00:00|8757.3|8754.9|8759.3|8756.9|8759.5|8757.1|8757.1|8754.7|509
1702436700000|2023-12-13 03:05:00|8759.4|8757|8759.1|8756.7|8759.4|8757|8757.7|8755.4|504
1702437000000|2023-12-13 03:10:00|8759|8756.6|8757.5|8755.1|8759.2|8757.2|8757|8754.9|372
1702437300000|2023-12-13 03:15:00|8757.4|8755|8757.8|8755.4|8758.7|8756.4|8757.3|8755|310
1702437600000|2023-12-13 03:20:00|8757.6|8755.2|8757.4|8755|8757.9|8756|8756.3|8753.9|201
1702437900000|2023-12-13 03:25:00|8757.5|8755.1|8757.7|8755.3|8758|8755.8|8757.1|8754.7|177
1702438200000|2023-12-13 03:30:00|8757.5|8755.1|8757.3|8754.9|8757.9|8755.8|8757.2|8754.9|164
1702438500000|2023-12-13 03:35:00|8757.4|8755|8757.5|8755.1|8758|8755.6|8757.3|8754.9|95
1702438800000|2023-12-13 03:40:00|8757.6|8755.2|8757.8|8755.4|8757.9|8755.5|8757.3|8754.9|110
1702439100000|2023-12-13 03:45:00|8757.7|8755.3|8759|8756.6|8759.8|8757.4|8757.6|8755.3|218
1702439400000|2023-12-13 03:50:00|8758.9|8756.5|8759.5|8757.1|8759.9|8757.5|8758.7|8756.3|214
1702439700000|2023-12-13 03:55:00|8759.2|8756.8|8759.3|8756.9|8759.5|8757.1|8758.9|8756.5|145
1702440000000|2023-12-13 04:00:00|8759.4|8757|8758.5|8756.1|8759.4|8757|8757.8|8755.4|153
1702440300000|2023-12-13 04:05:00|8758.4|8756|8758.2|8755.8|8758.7|8756.3|8758|8755.6|293
1702440600000|2023-12-13 04:10:00|8758.1|8755.7|8758.4|8756|8758.5|8756.4|8757.9|8755.6|170
1702440900000|2023-12-13 04:15:00|8758.1|8755.7|8758.4|8756|8758.6|8756.2|8757.5|8755.4|108
1702441200000|2023-12-13 04:20:00|8758.5|8756.1|8758.9|8756.5|8759.7|8757.4|8758.1|8755.9|70
1702441500000|2023-12-13 04:25:00|8759|8756.6|8758.2|8755.8|8759.1|8756.7|8758|8755.6|177
1702441800000|2023-12-13 04:30:00|8758.3|8755.9|8759|8756.6|8759.1|8756.7|8758.2|8755.8|153
1702442100000|2023-12-13 04:35:00|8758.9|8756.5|8758|8755.6|8759.4|8757.3|8757.8|8755.4|119
1702442400000|2023-12-13 04:40:00|8757.8|8755.4|8757.6|8755.2|8757.9|8755.5|8756.8|8754.5|170
1702442700000|2023-12-13 04:45:00|8757.5|8755.1|8758.5|8756.1|8758.7|8756.5|8757.3|8755|358
1702443000000|2023-12-13 04:50:00|8758.6|8756.2|8757.6|8755.2|8758.8|8756.6|8757.4|8755|162
1702443300000|2023-12-13 04:55:00|8757.5|8755.1|8757.8|8755.4|8758|8755.8|8757.3|8754.9|242
1702443600000|2023-12-13 05:00:00|8757.7|8755.3|8756.5|8754.1|8757.7|8755.3|8756.4|8754|141
1702443900000|2023-12-13 05:05:00|8756.6|8754.2|8757.5|8755.1|8757.6|8755.2|8756.6|8754.2|291
1702444200000|2023-12-13 05:10:00|8757.6|8755.2|8756.6|8754.2|8757.7|8755.3|8756.6|8754.2|296
1702444500000|2023-12-13 05:15:00|8756.7|8754.3|8757.2|8754.8|8757.7|8755.3|8755.9|8753.5|424
1702444800000|2023-12-13 05:20:00|8757.3|8754.9|8757.3|8754.9|8757.6|8755.2|8756.9|8754.5|167
1702445100000|2023-12-13 05:25:00|8757.2|8754.8|8756.6|8754.2|8757.3|8754.9|8756.3|8753.9|187
1702445400000|2023-12-13 05:30:00|8756.5|8754.1|8756.2|8753.8|8756.8|8754.4|8755.6|8753.2|289
1702445700000|2023-12-13 05:35:00|8756.3|8753.9|8756.5|8754.1|8756.8|8754.4|8755.7|8753.3|211
1702446000000|2023-12-13 05:40:00|8756.4|8754|8755.1|8752.7|8756.5|8754.1|8754.3|8751.9|312
1702446300000|2023-12-13 05:45:00|8755.2|8752.8|8755.1|8752.7|8755.3|8752.9|8754.5|8752.1|281
1702446600000|2023-12-13 05:50:00|8755|8752.6|8755.7|8753.3|8756|8753.6|8754.9|8752.5|178
1702446900000|2023-12-13 05:55:00|8755.9|8753.5|8756.2|8753.8|8756.5|8754.1|8755.6|8753.2|140
1702447200000|2023-12-13 06:00:00|8756.3|8753.9|8756.2|8753.8|8756.8|8754.8|8755.6|8753.2|261
1702447500000|2023-12-13 06:05:00|8756.4|8754|8756.5|8754.1|8756.7|8754.3|8756.1|8753.7|198
1702447800000|2023-12-13 06:10:00|8756.6|8754.2|8756.5|8754.1|8757.1|8754.7|8755.5|8753.1|332
1702448100000|2023-12-13 06:15:00|8756.6|8754.2|8758|8755.6|8758|8755.6|8755.5|8753.1|217
1702448400000|2023-12-13 06:20:00|8757.9|8755.5|8761|8758.6|8761.7|8759.3|8757.8|8755.4|238
1702448700000|2023-12-13 06:25:00|8761.1|8758.7|8762.8|8760.4|8763.3|8761|8760.8|8758.4|296
1702449000000|2023-12-13 06:30:00|8762.7|8760.3|8763.6|8761.2|8763.7|8761.3|8762.1|8759.8|132
1702449300000|2023-12-13 06:35:00|8763.7|8761.3|8762.5|8760.1|8763.8|8761.4|8762.4|8760|151
1702449600000|2023-12-13 06:40:00|8762.6|8760.2|8762|8759.6|8763.4|8761|8761.5|8759.1|199
1702449900000|2023-12-13 06:45:00|8762.1|8759.7|8762|8759.6|8763|8760.6|8761.2|8758.8|284
1702450200000|2023-12-13 06:50:00|8761.9|8759.5|8761.2|8758.8|8762|8759.6|8760.5|8758.1|356
1702450500000|2023-12-13 06:55:00|8761.3|8758.9|8762.7|8760.3|8763.6|8761.7|8760.9|8758.5|295
1702450800000|2023-12-13 07:00:00|8762.8|8760.4|8764.8|8763.3|8767.5|8765.1|8762.8|8760.4|333
1702451100000|2023-12-13 07:05:00|8764.7|8763.2|8761.4|8759.9|8764.7|8763.2|8761.2|8758.8|154
1702451400000|2023-12-13 07:10:00|8761.5|8760|8763|8761.5|8763.5|8761.9|8761.5|8760|173
1702451700000|2023-12-13 07:15:00|8763.5|8761.1|8763.4|8761|8764.1|8761.9|8762.2|8759.8|207
1702452000000|2023-12-13 07:20:00|8763.3|8760.9|8761.3|8758.9|8764.3|8761.9|8760.7|8758.3|132
1702452300000|2023-12-13 07:25:00|8761.4|8759|8758|8755.6|8761.4|8759|8757.9|8755.5|271
1702452600000|2023-12-13 07:30:00|8757.8|8755.4|8758.4|8756|8758.7|8756.3|8756|8753.6|324
1702452900000|2023-12-13 07:35:00|8758.5|8756.1|8757.5|8755.1|8758.6|8756.2|8756.1|8753.7|334
1702453200000|2023-12-13 07:40:00|8757.4|8755|8756.2|8753.8|8759.2|8756.8|8756.2|8753.8|341
1702453500000|2023-12-13 07:45:00|8756.3|8753.9|8757.5|8755.1|8758.1|8755.7|8756|8753.6|344
1702453800000|2023-12-13 07:50:00|8757.1|8754.7|8754.9|8752.5|8757.7|8755.3|8754.8|8752.4|316
1702454100000|2023-12-13 07:55:00|8755.2|8752.8|8755.4|8753|8758.2|8755.8|8754.6|8752.2|404
1702454400000|2023-12-13 08:00:00|8755.3|8752.9|8760.2|8757.8|8761.1|8758.7|8755.3|8752.9|326
1702454700000|2023-12-13 08:05:00|8760.5|8758.1|8758.6|8756.2|8761|8758.7|8758.2|8755.8|307
1702455000000|2023-12-13 08:10:00|8758.7|8756.3|8758.8|8756.4|8762.1|8759.7|8758.5|8756.1|246
1702455300000|2023-12-13 08:15:00|8759.6|8757.2|8759.3|8756.9|8760.9|8758.5|8758.5|8756.1|398
1702455600000|2023-12-13 08:20:00|8759.4|8757|8761.4|8759|8761.7|8759.3|8759.1|8756.7|333
1702455900000|2023-12-13 08:25:00|8761.3|8758.9|8761.3|8758.9|8761.8|8759.4|8760.1|8757.9|370
1702456200000|2023-12-13 08:30:00|8760.8|8759.3|8761.3|8758.9|8762.1|8759.8|8760.7|8758.7|191
1702456500000|2023-12-13 08:35:00|8761.2|8758.8|8763.9|8761.5|8764.2|8762.1|8760|8757.6|233
1702456800000|2023-12-13 08:40:00|8763.5|8762|8763.9|8762.4|8764.8|8763.2|8763.2|8760.8|196
1702457100000|2023-12-13 08:45:00|8764|8762.5|8760.2|8757.8|8764.2|8762.5|8759|8757.1|248
1702457400000|2023-12-13 08:50:00|8760.1|8757.7|8760.4|8758.9|8761.3|8759.3|8759.7|8757.5|183
1702457700000|2023-12-13 08:55:00|8761.4|8759|8762.3|8759.9|8762.5|8760.3|8759.8|8757.7|177
1702458000000|2023-12-13 09:00:00|8762.2|8759.8|8764.2|8761.8|8764.8|8762.8|8762|8759.6|229
1702458300000|2023-12-13 09:05:00|8763.9|8761.5|8763|8760.6|8764.7|8763|8762.4|8760.2|186
1702458600000|2023-12-13 09:10:00|8762.8|8761.3|8765.5|8763.1|8765.6|8763.8|8762.8|8760.9|156
1702458900000|2023-12-13 09:15:00|8765.5|8763.1|8767|8764.6|8767.2|8765|8763.8|8761.4|191
1702459200000|2023-12-13 09:20:00|8767.1|8764.7|8764.5|8762.1|8769.1|8766.7|8763.7|8761.3|244
1702459500000|2023-12-13 09:25:00|8764.6|8762.2|8765.9|8763.5|8765.9|8763.5|8762.7|8760.3|313
1702459800000|2023-12-13 09:30:00|8765.8|8763.4|8764.2|8761.8|8766.2|8763.8|8761.7|8759.3|245
1702460100000|2023-12-13 09:35:00|8764|8761.6|8766.5|8764.1|8767.8|8765.4|8763.4|8761|277
1702460400000|2023-12-13 09:40:00|8766.6|8764.2|8762|8759.6|8768.1|8765.7|8761.8|8759.4|258
1702460700000|2023-12-13 09:45:00|8761.8|8759.4|8764|8761.6|8765.9|8763.5|8761|8758.6|365
1702461000000|2023-12-13 09:50:00|8764.1|8761.7|8763.9|8761.5|8765|8762.8|8761.8|8759.4|251
1702461300000|2023-12-13 09:55:00|8763.8|8761.4|8761.6|8759.2|8764.1|8762.1|8761.4|8759|229
1702461600000|2023-12-13 10:00:00|8761.2|8759.7|8764.4|8762|8765.1|8762.7|8761.1|8759.4|217
1702461900000|2023-12-13 10:05:00|8764.5|8762.1|8767|8764.6|8767.1|8764.7|8764.1|8761.7|142
1702462200000|2023-12-13 10:10:00|8766.9|8764.5|8766.2|8764.7|8767.2|8764.9|8765.3|8763|134
1702462500000|2023-12-13 10:15:00|8766.6|8765.1|8769.4|8767.9|8769.4|8767.9|8766|8764.4|151
1702462800000|2023-12-13 10:20:00|8769.6|8768.1|8767.8|8765.4|8769.6|8768.1|8767.4|8765|227
1702463100000|2023-12-13 10:25:00|8767.7|8765.3|8769.9|8768.4|8771.1|8769.6|8767.7|8765.3|150
1702463400000|2023-12-13 10:30:00|8769.6|8768.1|8769.6|8768.1|8771.3|8769.8|8768.5|8767|115
1702463700000|2023-12-13 10:35:00|8769.8|8768.3|8770|8767.6|8770.9|8769.1|8768|8766.5|135
1702464000000|2023-12-13 10:40:00|8769.5|8768|8769.1|8767.6|8771.4|8769.9|8768.7|8766.3|232
1702464300000|2023-12-13 10:45:00|8769.5|8767.1|8768.7|8766.3|8771.1|8768.7|8768.6|8766.2|194
1702464600000|2023-12-13 10:50:00|8768.8|8766.4|8766.6|8764.2|8769.1|8766.7|8766.4|8764|233
1702464900000|2023-12-13 10:55:00|8766.4|8764|8764.4|8762|8768|8765.6|8764|8761.6|338
1702465200000|2023-12-13 11:00:00|8764.3|8761.9|8760.8|8758.4|8765|8762.6|8759.2|8757.7|174
1702465500000|2023-12-13 11:05:00|8760.9|8758.5|8761.4|8759.9|8761.6|8760.1|8758.7|8756.6|192
1702465800000|2023-12-13 11:10:00|8761.3|8759.8|8762|8760.5|8762|8760.5|8761|8759.5|119
1702466100000|2023-12-13 11:15:00|8761.9|8760.4|8760.7|8759.2|8762.5|8760.4|8760.7|8759|115
1702466400000|2023-12-13 11:20:00|8760.8|8759.3|8760.7|8758.3|8762.5|8761|8759.2|8757.7|204
1702466700000|2023-12-13 11:25:00|8760.8|8758.4|8759.4|8757.9|8761|8758.9|8759.1|8757.1|198
1702467000000|2023-12-13 11:30:00|8759.8|8757.4|8759.1|8756.7|8760.9|8758.5|8758.4|8756|356
1702467300000|2023-12-13 11:35:00|8759.2|8756.8|8759.3|8756.9|8762.1|8759.7|8758.8|8756.4|236
1702467600000|2023-12-13 11:40:00|8759.2|8756.8|8757.7|8755.3|8759.3|8756.9|8757.3|8754.9|231
1702467900000|2023-12-13 11:45:00|8757.6|8755.2|8759.7|8757.3|8759.8|8757.4|8757.3|8754.9|230
1702468200000|2023-12-13 11:50:00|8759.8|8757.4|8758.8|8756.4|8760.6|8758.4|8758.5|8756.1|212
1702468500000|2023-12-13 11:55:00|8758.7|8756.3|8758.7|8756.3|8759.8|8757.5|8758|8755.9|251
1702468800000|2023-12-13 12:00:00|8758.1|8756.6|8759.3|8756.9|8759.4|8757.5|8757.4|8755.9|160
1702469100000|2023-12-13 12:05:00|8758.7|8756.3|8760.1|8757.7|8760.4|8758.9|8757.4|8755|217
1702469400000|2023-12-13 12:10:00|8760|8757.6|8759.9|8758.4|8762.4|8760.9|8759.6|8757.2|200
1702469700000|2023-12-13 12:15:00|8760.2|8757.8|8760.3|8757.9|8761.2|8758.8|8759|8756.6|239
1702470000000|2023-12-13 12:20:00|8760.4|8758|8758.6|8756.2|8760.9|8758.5|8758.1|8755.7|254
1702470300000|2023-12-13 12:25:00|8758.7|8756.3|8756.3|8753.9|8759|8756.6|8756.1|8753.7|223
1702470600000|2023-12-13 12:30:00|8756.2|8753.8|8757|8754.6|8757.7|8755.3|8756.2|8753.8|186
1702470900000|2023-12-13 12:35:00|8757.2|8754.8|8758.8|8756.4|8759.2|8756.8|8756.6|8754.6|154
1702471200000|2023-12-13 12:40:00|8758.7|8756.3|8760.3|8757.9|8761.5|8759.1|8758.2|8755.8|161
1702471500000|2023-12-13 12:45:00|8760.1|8757.7|8761|8758.6|8761.1|8758.7|8760|8757.6|119
1702471800000|2023-12-13 12:50:00|8760.9|8758.5|8762.9|8761.4|8764.4|8762|8760.9|8758.5|122
1702472100000|2023-12-13 12:55:00|8762.8|8761.3|8763.2|8761.7|8763.9|8762.2|8762.3|8760.4|150
1702472400000|2023-12-13 13:00:00|8763.6|8761.2|8762.7|8760.3|8763.7|8761.3|8760.9|8758.5|373
1702472700000|2023-12-13 13:05:00|8762.8|8760.4|8764.5|8762.1|8764.9|8762.5|8760.6|8758.2|290
1702473000000|2023-12-13 13:10:00|8764.4|8762|8766|8763.6|8766.5|8764.1|8763|8760.9|244
1702473300000|2023-12-13 13:15:00|8765.6|8764.1|8766.3|8763.9|8767.2|8765.6|8765.3|8763.8|190
1702473600000|2023-12-13 13:20:00|8766.1|8763.7|8762.9|8761.4|8766.3|8764.6|8762.1|8760.6|262
1702473900000|2023-12-13 13:25:00|8762.8|8761.3|8765.2|8762.9|8766.2|8763.8|8762.7|8761.2|196
1702474200000|2023-12-13 13:30:00|8765.1|8763.1|8758.8|8756.4|8765.8|8763.2|8752.9|8749.8|1100
1702474500000|2023-12-13 13:35:00|8758.9|8756.5|8753.8|8751.4|8760.3|8758.8|8751.7|8749.3|551
1702474800000|2023-12-13 13:40:00|8753.9|8751.5|8757|8754.6|8758.3|8755.9|8752.6|8750.2|455
1702475100000|2023-12-13 13:45:00|8756.9|8754.5|8755.5|8753.1|8760.9|8758.5|8755.4|8753|445
1702475400000|2023-12-13 13:50:00|8755.8|8753.4|8751.3|8749.8|8756.6|8754.8|8750.9|8748.8|429
1702475700000|2023-12-13 13:55:00|8751.2|8749.7|8754.1|8752.6|8756|8754.5|8751.2|8749.7|391
1702476000000|2023-12-13 14:00:00|8753.6|8752.1|8750.8|8749.3|8756.3|8753.9|8750|8748.5|448
1702476300000|2023-12-13 14:05:00|8750.7|8749.2|8753|8751.5|8753.9|8752.4|8750.7|8748.5|405
1702476600000|2023-12-13 14:10:00|8753.1|8751.6|8758.2|8755.8|8758.3|8755.9|8752.1|8750.6|336
1702476900000|2023-12-13 14:15:00|8758.3|8755.9|8758.2|8756.7|8759.2|8757.7|8755.7|8754.2|404
1702477200000|2023-12-13 14:20:00|8758.6|8756.2|8758.3|8756.8|8760.5|8759|8757.7|8755.3|249
1702477500000|2023-12-13 14:25:00|8758.4|8756.9|8759.6|8758.1|8762.5|8761|8758.3|8756.3|279
1702477800000|2023-12-13 14:30:00|8759.8|8758.3|8758.9|8757.4|8762.7|8761.2|8758.3|8756.8|344
1702478100000|2023-12-13 14:35:00|8758.7|8757.2|8763.9|8762.4|8763.9|8762.4|8757.6|8756.1|354
1702478400000|2023-12-13 14:40:00|8764|8762.5|8762.7|8761.2|8765.3|8763.8|8762.5|8761|291
1702478700000|2023-12-13 14:45:00|8762.6|8761.1|8761.6|8760.1|8763.7|8762.1|8760.5|8759|215
1702479000000|2023-12-13 14:50:00|8761.8|8760.3|8762.9|8761.4|8764.1|8762.6|8760.5|8759|256
1702479300000|2023-12-13 14:55:00|8762.8|8761.3|8764.1|8761.7|8764.2|8761.8|8759.6|8758.1|369
1702479600000|2023-12-13 15:00:00|8764.6|8762.2|8766.9|8765.4|8767.4|8765.7|8762.2|8760.2|368
1702479900000|2023-12-13 15:05:00|8766.7|8765.2|8769.6|8768.1|8771.4|8769.5|8766.6|8764.7|297
1702480200000|2023-12-13 15:10:00|8769.5|8768|8768.6|8767.1|8769.8|8768.3|8766.5|8765|296
1702480500000|2023-12-13 15:15:00|8768.5|8767|8771.9|8770.4|8775.9|8774.1|8767.3|8765.3|361
1702480800000|2023-12-13 15:20:00|8772|8770.5|8770.8|8769.3|8772|8770.5|8768.4|8766.9|201
1702481100000|2023-12-13 15:25:00|8770.9|8769.4|8771.6|8769.2|8772.3|8770.2|8768.4|8766.9|237
1702481400000|2023-12-13 15:30:00|8771.4|8769|8776|8774.5|8776.4|8774.9|8770.7|8768.6|297
1702481700000|2023-12-13 15:35:00|8775.7|8774.2|8778.6|8777.1|8779.1|8777.6|8772.6|8771.1|308
1702482000000|2023-12-13 15:40:00|8778.5|8777|8771.2|8769.7|8778.6|8777.1|8769|8767.5|302
1702482300000|2023-12-13 15:45:00|8771.1|8769.6|8766|8764.5|8773.4|8771.9|8766|8764.5|266
1702482600000|2023-12-13 15:50:00|8765.8|8764.3|8764.2|8761.8|8766.2|8764.7|8761|8759.5|290
1702482900000|2023-12-13 15:55:00|8763.9|8762.4|8762|8760.5|8766.4|8764.7|8760.8|8759.3|381
1702483200000|2023-12-13 16:00:00|8762.1|8760.6|8762.2|8760.7|8762.6|8761.1|8759.5|8758|296
1702483500000|2023-12-13 16:05:00|8762.3|8760.8|8766.1|8764.6|8766.8|8765.3|8761.8|8760.3|199
1702483800000|2023-12-13 16:10:00|8766|8764.5|8767.5|8766|8767.9|8766.4|8765.8|8764.3|188
1702484100000|2023-12-13 16:15:00|8767.9|8765.5|8763.8|8761.4|8768|8765.6|8763.4|8761|314
1702484400000|2023-12-13 16:20:00|8763.7|8761.3|8763.9|8761.5|8763.9|8761.5|8761.3|8759.3|359
1702484700000|2023-12-13 16:25:00|8764|8761.6|8764.7|8762.3|8765.4|8763|8763.3|8761|262
1702485000000|2023-12-13 16:30:00|8764.5|8762.1|8766.5|8765|8768.3|8766.2|8763.1|8761.6|238
1702485300000|2023-12-13 16:35:00|8766.6|8765.1|8764.3|8762.8|8767.4|8765.9|8763.9|8762.4|209
1702485600000|2023-12-13 16:40:00|8764.2|8762.7|8762.7|8761.2|8764.6|8763.1|8761.9|8760.4|163
1702485900000|2023-12-13 16:45:00|8763.1|8760.7|8761.6|8759.2|8764|8761.6|8761.6|8759.2|172
1702486200000|2023-12-13 16:50:00|8761.7|8759.3|8761.6|8759.2|8762.2|8759.8|8759.3|8756.9|293
1702486500000|2023-12-13 16:55:00|8761.7|8759.3|8763.1|8760.7|8764.5|8762.1|8760.8|8758.4|326
1702486800000|2023-12-13 17:00:00|8762.8|8761.3|8762|8760.5|8763.5|8762|8761.7|8759.7|221
1702487100000|2023-12-13 17:05:00|8761.5|8760|8763.6|8762.1|8764.7|8763.2|8760.9|8759.4|192
1702487400000|2023-12-13 17:10:00|8763.7|8762.2|8761.9|8760.4|8764.5|8762.8|8761.4|8759.7|158
1702487700000|2023-12-13 17:15:00|8761.6|8760.1|8762.8|8761.3|8763.1|8761.6|8760.8|8758.8|155
1702488000000|2023-12-13 17:20:00|8762.7|8761.2|8761.1|8759.6|8762.8|8761.3|8759.2|8757.7|174
1702488300000|2023-12-13 17:25:00|8761.2|8759.7|8762.4|8760.9|8762.8|8761.2|8761.1|8759.6|164
1702488600000|2023-12-13 17:30:00|8762.8|8760.4|8760.3|8757.9|8763.3|8761|8760|8757.6|124
1702488900000|2023-12-13 17:35:00|8760.4|8758|8763.5|8761.1|8764.2|8761.8|8759.9|8757.5|187
1702489200000|2023-12-13 17:40:00|8763.7|8761.3|8768.1|8765.7|8768.2|8766.3|8762.8|8760.4|261
1702489500000|2023-12-13 17:45:00|8768.2|8765.8|8766.9|8764.5|8770.5|8768.1|8766.8|8764.4|248
1702489800000|2023-12-13 17:50:00|8766.8|8764.4|8768.9|8766.5|8769.5|8767.4|8766.1|8763.7|324
1702490100000|2023-12-13 17:55:00|8769.8|8767.4|8772.6|8770.2|8773.2|8771.1|8769.4|8767|241
1702490400000|2023-12-13 18:00:00|8772.2|8770.7|8774.9|8773.4|8775.1|8773.5|8771.1|8768.8|142
1702490700000|2023-12-13 18:05:00|8774.8|8773.3|8776.8|8774.4|8778.2|8776.3|8774.3|8772.8|205
1702491000000|2023-12-13 18:10:00|8776.7|8774.3|8776|8774.5|8777.9|8776.2|8776|8773.9|105
1702491300000|2023-12-13 18:15:00|8776.5|8774.1|8774.2|8771.8|8777.1|8774.7|8774.1|8771.7|167
1702491600000|2023-12-13 18:20:00|8774.1|8771.7|8777|8774.6|8777.5|8775.7|8773.1|8770.7|267
1702491900000|2023-12-13 18:25:00|8776.8|8774.4|8776.7|8774.3|8777.7|8775.5|8773|8770.6|317
1702492200000|2023-12-13 18:30:00|8776.5|8774.1|8776.3|8774.8|8778.7|8776.7|8775.7|8773.7|189
1702492500000|2023-12-13 18:35:00|8776.4|8774.9|8779.7|8777.3|8780.5|8778.1|8776.2|8774.1|187
1702492800000|2023-12-13 18:40:00|8779.6|8777.2|8778.1|8775.7|8781.5|8779.1|8777.5|8775.4|161
1702493100000|2023-12-13 18:45:00|8777.7|8775.3|8777.8|8776.3|8778.9|8776.5|8776.1|8773.9|127
1702493400000|2023-12-13 18:50:00|8777.9|8776.4|8777.9|8775.5|8778.8|8776.8|8775.7|8773.7|166
1702493700000|2023-12-13 18:55:00|8777.8|8775.4|8772.7|8767.7|8778|8775.4|8772.7|8767.7|345
1702494000000|2023-12-13 19:00:00|8773.1|8768.1|8737.5|8735.1|8773.2|8768.2|8728.1|8725.7|1735
1702494300000|2023-12-13 19:05:00|8737.4|8735|8732.6|8730.2|8738.1|8735.7|8728.9|8726.5|1364
1702494600000|2023-12-13 19:10:00|8732.5|8730.1|8731|8728.6|8734.8|8732.4|8728.7|8726.3|1175
1702494900000|2023-12-13 19:15:00|8730.8|8728.4|8720.5|8718.1|8731.2|8728.8|8719.5|8717.1|1064
1702495200000|2023-12-13 19:20:00|8720.6|8718.2|8725.6|8723.2|8727|8724.6|8716.4|8714|1119
1702495500000|2023-12-13 19:25:00|8725.4|8723|8723.7|8721.3|8728|8725.6|8721.7|8719.3|955
1702495800000|2023-12-13 19:30:00|8723.6|8721.2|8728.3|8725.9|8731.1|8728.7|8721.2|8718.8|1007
1702496100000|2023-12-13 19:35:00|8728.1|8725.7|8711.7|8709.3|8728.1|8725.7|8709.4|8707|1288
1702496400000|2023-12-13 19:40:00|8711.6|8709.2|8699.3|8696.9|8712.6|8710.2|8697.8|8695.4|1434
1702496700000|2023-12-13 19:45:00|8699.2|8696.8|8699.7|8697.3|8709.6|8707.2|8697.2|8694.8|1258
1702497000000|2023-12-13 19:50:00|8699.9|8697.5|8703.1|8700.7|8705.1|8702.7|8696.8|8694.4|1072
1702497300000|2023-12-13 19:55:00|8702.9|8700.5|8697.4|8695|8708.5|8706.1|8696.4|8694|1024
1702497600000|2023-12-13 20:00:00|8697.3|8694.9|8699.5|8697.1|8702.6|8700.2|8695.6|8693.2|939
1702497900000|2023-12-13 20:05:00|8699.7|8697.3|8692.5|8690.1|8704|8701.6|8691.3|8689.3|1020
1702498200000|2023-12-13 20:10:00|8692.6|8690.2|8706.4|8704|8706.5|8704.1|8691.9|8689.5|1008
1702498500000|2023-12-13 20:15:00|8706.3|8703.9|8707.9|8705.5|8709.2|8706.8|8703.1|8700.9|871
1702498800000|2023-12-13 20:20:00|8708|8705.6|8713.2|8710.8|8714.1|8711.7|8705.4|8703|716
1702499100000|2023-12-13 20:25:00|8713.1|8710.7|8720.7|8718.3|8724.2|8721.8|8713.1|8710.7|693
1702499400000|2023-12-13 20:30:00|8720.8|8718.4|8716.3|8713.9|8723.6|8721.2|8716.1|8713.7|642
1702499700000|2023-12-13 20:35:00|8716.5|8714.1|8711.4|8709|8716.5|8714.1|8709.8|8707.4|673
1702500000000|2023-12-13 20:40:00|8711.5|8709.1|8715.8|8713.4|8718.1|8715.7|8711|8708.6|516
1702500300000|2023-12-13 20:45:00|8715.9|8713.5|8716.1|8713.7|8719|8716.6|8714.3|8711.9|470
1702500600000|2023-12-13 20:50:00|8716|8713.6|8717|8714.6|8719.2|8716.8|8714.9|8712.5|541
1702500900000|2023-12-13 20:55:00|8716.9|8714.5|8716|8713.6|8717.4|8715|8714.1|8711.7|446
1702501200000|2023-12-13 21:00:00|8716.3|8713.9|8716.5|8714.1|8718.7|8716.3|8715.9|8713.5|371
1702501500000|2023-12-13 21:05:00|8716.4|8714|8720.9|8718.5|8722.9|8720.5|8716.3|8713.9|307
1702501800000|2023-12-13 21:10:00|8721|8718.6|8719.9|8717.5|8724.4|8722|8719.9|8717.5|253
1702502100000|2023-12-13 21:15:00|8719.8|8717.4|8719.4|8717|8720.9|8718.5|8718.5|8716.1|204
1702502400000|2023-12-13 21:20:00|8719.5|8717.1|8721.7|8719.3|8721.7|8719.3|8719.5|8717.1|181
1702502700000|2023-12-13 21:25:00|8721.6|8719.2|8719.7|8717.3|8722.7|8720.3|8719.7|8717.3|217
1702503000000|2023-12-13 21:30:00|8719.6|8717.2|8720.3|8717.9|8722.1|8719.7|8719.6|8717.2|175
1702503300000|2023-12-13 21:35:00|8720.2|8717.8|8719.1|8716.7|8720.7|8718.3|8717.8|8715.4|174
1702503600000|2023-12-13 21:40:00|8719|8716.6|8717.6|8715.2|8719.3|8716.9|8716.4|8714|194
1702503900000|2023-12-13 21:45:00|8717.5|8715.1|8718|8715.6|8719.8|8717.4|8716.7|8714.3|360
1702504200000|2023-12-13 21:50:00|8718.1|8715.7|8718.1|8715.7|8718.3|8716.4|8716.3|8713.9|269
1702504500000|2023-12-13 21:55:00|8718.8|8714.9|8719.8|8713.3|8720.3|8715.9|8717.9|8712.7|303
1702504800000|2023-12-13 22:00:00|8714.3|8707.8|8714.3|8707.8|8715.3|8708.8|8714|8707.5|5
1702505700000|2023-12-13 22:15:00|8712.4|8705.9|8713.1|8706.6|8713.5|8707|8712.2|8705.7|45
1702506000000|2023-12-13 22:20:00|8713|8706.5|8713.3|8706.8|8713.4|8706.9|8712.9|8706.4|85
1702506300000|2023-12-13 22:25:00|8713.2|8706.7|8712.2|8705.7|8713.3|8706.8|8711.9|8705.4|64
1702506600000|2023-12-13 22:30:00|8712.3|8705.8|8712.7|8706.2|8713.9|8707.4|8712.1|8705.6|72
1702506900000|2023-12-13 22:35:00|8712.6|8706.1|8713|8706.5|8713.2|8706.7|8710.8|8704.3|203
1702507200000|2023-12-13 22:40:00|8713.1|8706.6|8712.8|8706.3|8713.4|8706.9|8711.6|8705.1|148
1702507500000|2023-12-13 22:45:00|8714|8707.5|8712.8|8706.3|8715.4|8708.9|8711.2|8704.7|437
1702507800000|2023-12-13 22:50:00|8713|8706.5|8716.6|8710.1|8716.7|8710.2|8711.6|8705.1|383
1702508100000|2023-12-13 22:55:00|8716.4|8709.9|8714.7|8708.2|8716.7|8710.2|8712.4|8705.9|574
1702508400000|2023-12-13 23:00:00|8715.3|8708.8|8715|8711.3|8718.1|8713.5|8713.8|8708.1|369
1702508700000|2023-12-13 23:05:00|8714.2|8712|8711.8|8709.4|8714.8|8712.4|8710.2|8708|213
1702509000000|2023-12-13 23:10:00|8711.7|8709.3|8710.8|8708.4|8712.2|8709.9|8710.7|8708.3|222
1702509300000|2023-12-13 23:15:00|8711|8708.6|8709.8|8707.4|8711.2|8708.8|8709.1|8706.7|171
1702509600000|2023-12-13 23:20:00|8709.7|8707.3|8708.6|8706.2|8710.2|8707.8|8708.4|8706|180
1702509900000|2023-12-13 23:25:00|8708.5|8706.1|8708.1|8705.7|8709.2|8706.8|8707.1|8704.7|135
1702510200000|2023-12-13 23:30:00|8708|8705.6|8708.4|8706|8708.8|8706.4|8707.6|8705.2|282
1702510500000|2023-12-13 23:35:00|8708.5|8706.1|8708.5|8706.1|8711.6|8709.2|8708.2|8705.8|264
1702510800000|2023-12-13 23:40:00|8708.6|8706.2|8710.1|8707.7|8711.4|8709.4|8708.5|8706.1|204
1702511100000|2023-12-13 23:45:00|8709.8|8707.4|8709.7|8707.3|8710.4|8708|8709|8706.6|203
1702511400000|2023-12-13 23:50:00|8709.8|8707.4|8710.6|8708.2|8711.3|8708.9|8709.6|8707.2|183
1702511700000|2023-12-13 23:55:00|8710.7|8708.3|8711.4|8709|8712|8709.6|8710.5|8708.1|167
1702512000000|2023-12-14 00:00:00|8711.5|8709.1|8707.2|8704.8|8711.6|8709.2|8706.9|8704.5|400
1702512300000|2023-12-14 00:05:00|8707.1|8704.7|8708.5|8706.1|8708.6|8706.2|8706.4|8704|180
1702512600000|2023-12-14 00:10:00|8708.6|8706.2|8709.4|8707|8710.3|8707.9|8708.6|8706.2|346
1702512900000|2023-12-14 00:15:00|8709.1|8706.7|8709.1|8706.7|8709.9|8707.5|8707.4|8705|259
1702513200000|2023-12-14 00:20:00|8709.2|8706.8|8706.4|8704|8709.2|8706.8|8706.3|8703.9|355
1702513500000|2023-12-14 00:25:00|8706.5|8704.1|8703.2|8700.8|8706.5|8704.1|8702.5|8700.1|270
1702513800000|2023-12-14 00:30:00|8703.3|8700.9|8698.1|8695.7|8703.5|8701.1|8697.4|8695.3|338
1702514100000|2023-12-14 00:35:00|8698.2|8695.8|8700.6|8698.2|8701.4|8699|8695.3|8693.8|235
1702514400000|2023-12-14 00:40:00|8700.3|8697.9|8700.8|8698.4|8702.1|8699.7|8699.4|8697.4|243
1702514700000|2023-12-14 00:45:00|8700.9|8698.5|8699.7|8697.3|8701.6|8699.2|8699.3|8696.9|206
1702515000000|2023-12-14 00:50:00|8699.9|8697.5|8701.1|8698.7|8701.5|8699.6|8699.6|8697.2|155
1702515300000|2023-12-14 00:55:00|8701|8698.6|8697.1|8695.6|8703.6|8701.2|8696.2|8694.4|206
1702515600000|2023-12-14 01:00:00|8697.6|8695.2|8697.2|8694.8|8698.9|8696.5|8694.3|8691.9|605
1702515900000|2023-12-14 01:05:00|8697.3|8694.9|8695.7|8693.3|8699.8|8697.4|8695.6|8693.2|562
1702516200000|2023-12-14 01:10:00|8695.6|8693.2|8699.1|8696.7|8700.2|8697.8|8694.9|8692.5|407
1702516500000|2023-12-14 01:15:00|8698.9|8696.5|8697.2|8694.8|8699.4|8697|8694.9|8692.5|392
1702516800000|2023-12-14 01:20:00|8697.3|8694.9|8700.4|8698|8700.4|8698|8696.2|8693.8|370
1702517100000|2023-12-14 01:25:00|8700.5|8698.1|8700.7|8698.3|8701.3|8698.9|8699.5|8697.1|350
1702517400000|2023-12-14 01:30:00|8700.4|8698|8695.8|8693.4|8700.5|8698.1|8695.5|8693.1|312
1702517700000|2023-12-14 01:35:00|8695.9|8693.5|8697.1|8694.7|8697.1|8694.8|8694.3|8691.9|502
1702518000000|2023-12-14 01:40:00|8697|8694.6|8697.4|8695|8698.9|8696.5|8696.5|8694.1|522
1702518300000|2023-12-14 01:45:00|8697.5|8695.1|8693.9|8691.5|8697.7|8695.3|8693.9|8691.5|272
1702518600000|2023-12-14 01:50:00|8694|8691.6|8691.6|8689.2|8694|8691.6|8689.7|8687.3|217
1702518900000|2023-12-14 01:55:00|8691.5|8689.1|8690.9|8688.5|8692.5|8690.1|8690.9|8688.5|197
1702519200000|2023-12-14 02:00:00|8691.1|8688.7|8691.8|8690.3|8693.9|8692.4|8691.1|8688.7|112
1702519500000|2023-12-14 02:05:00|8692|8690.5|8687.7|8685.3|8692.7|8690.6|8687.7|8685.3|157
1702519800000|2023-12-14 02:10:00|8687.8|8685.4|8687.1|8684.7|8688.5|8686.1|8686.2|8683.8|170
1702520100000|2023-12-14 02:15:00|8687.1|8684.7|8685.8|8683.4|8687.6|8685.2|8685.1|8682.7|315
1702520400000|2023-12-14 02:20:00|8685.9|8683.5|8682.1|8679.7|8686.8|8684.4|8681.3|8678.9|353
1702520700000|2023-12-14 02:25:00|8682|8679.6|8681.8|8679.4|8682.4|8680|8680.8|8678.6|340
1702521000000|2023-12-14 02:30:00|8682|8679.6|8682.1|8679.7|8686.6|8684.2|8681.5|8679.1|370
1702521300000|2023-12-14 02:35:00|8682|8679.6|8682|8679.6|8683.1|8681.1|8680.3|8677.9|383
1702521600000|2023-12-14 02:40:00|8682.1|8679.7|8682.9|8680.5|8683.2|8680.8|8681.6|8679.2|331
1702521900000|2023-12-14 02:45:00|8682.8|8680.4|8683.7|8681.3|8685.2|8682.8|8682.7|8680.3|183
1702522200000|2023-12-14 02:50:00|8683.5|8681.1|8680.6|8678.2|8683.7|8681.3|8679.3|8676.9|275
1702522500000|2023-12-14 02:55:00|8680.5|8678.1|8680.4|8678|8681.4|8679|8678.8|8676.4|363
1702522800000|2023-12-14 03:00:00|8679.6|8678.1|8679.4|8677.9|8680.2|8678.7|8677.6|8676.1|184
1702523100000|2023-12-14 03:05:00|8679.3|8677.8|8680.2|8677.8|8680.6|8678.2|8677.6|8676.1|153
1702523400000|2023-12-14 03:10:00|8680.1|8677.7|8679.3|8676.9|8681|8678.6|8678.2|8675.8|169
1702523700000|2023-12-14 03:15:00|8679.4|8677|8680.9|8678.5|8681.5|8679.4|8679|8676.6|187
1702524000000|2023-12-14 03:20:00|8680.6|8679.1|8681.4|8679|8682.2|8680|8680.6|8678.6|256
1702524300000|2023-12-14 03:25:00|8681.5|8679.1|8678.6|8676.2|8681.9|8680|8678.2|8675.8|340
1702524600000|2023-12-14 03:30:00|8678.2|8676.7|8675.4|8673|8680.3|8678.5|8675.3|8672.9|290
1702524900000|2023-12-14 03:35:00|8675.3|8672.9|8672.5|8671|8677|8674.6|8671.3|8668.9|354
1702525200000|2023-12-14 03:40:00|8672.6|8671.1|8668.8|8666.4|8672.8|8671.2|8666.9|8664.5|332
1702525500000|2023-12-14 03:45:00|8668.6|8666.2|8671.5|8669.1|8671.5|8669.1|8666.9|8664.5|331
1702525800000|2023-12-14 03:50:00|8671.4|8669|8675.4|8673|8675.6|8673.2|8671.4|8669|357
1702526100000|2023-12-14 03:55:00|8675.3|8672.9|8675.2|8672.8|8676.4|8674|8674.5|8672.1|335
1702526400000|2023-12-14 04:00:00|8675.1|8672.7|8674.2|8671.8|8676.1|8673.7|8673.8|8671.4|240
1702526700000|2023-12-14 04:05:00|8674.3|8671.9|8674.5|8672.1|8674.8|8672.4|8673.1|8670.7|353
1702527000000|2023-12-14 04:10:00|8674.6|8672.2|8675.4|8673|8677|8674.6|8674.2|8671.8|289
1702527300000|2023-12-14 04:15:00|8675.3|8672.9|8673.6|8671.2|8675.4|8673|8672.7|8670.3|195
1702527600000|2023-12-14 04:20:00|8673.5|8671.1|8676.1|8673.7|8676.4|8674|8672.9|8670.5|318
1702527900000|2023-12-14 04:25:00|8676.3|8673.9|8680|8677.6|8680.6|8678.2|8675.8|8673.4|385
1702528200000|2023-12-14 04:30:00|8680.1|8677.7|8681|8678.6|8681.4|8679|8678.2|8675.8|262
1702528500000|2023-12-14 04:35:00|8681.1|8678.7|8681.7|8679.3|8681.9|8679.5|8679.6|8677.2|249
1702528800000|2023-12-14 04:40:00|8681.8|8679.4|8682.7|8680.3|8683.6|8681.2|8681.4|8679|240
1702529100000|2023-12-14 04:45:00|8682.8|8680.4|8681.5|8679.1|8683.4|8681|8680.9|8678.5|204
1702529400000|2023-12-14 04:50:00|8681.6|8679.2|8683.5|8681.1|8683.5|8681.1|8681.5|8679.1|273
1702529700000|2023-12-14 04:55:00|8683.6|8681.2|8686.4|8684|8686.9|8684.5|8683.1|8680.7|333
1702530000000|2023-12-14 05:00:00|8686.3|8683.9|8686.6|8684.2|8689.7|8687.3|8686.3|8683.9|267
1702530300000|2023-12-14 05:05:00|8686.5|8684.1|8685.4|8683|8686.6|8684.2|8684.6|8682.2|342
1702530600000|2023-12-14 05:10:00|8685.3|8682.9|8688.7|8686.3|8688.8|8686.4|8685.3|8682.9|248
1702530900000|2023-12-14 05:15:00|8688.8|8686.4|8688.6|8686.2|8689.3|8686.9|8687.2|8684.8|307
1702531200000|2023-12-14 05:20:00|8688.5|8686.1|8689.6|8687.2|8689.8|8687.4|8687.5|8685.1|250
1702531500000|2023-12-14 05:25:00|8689.9|8687.5|8687.6|8685.2|8690.7|8688.3|8687.5|8685.1|252
1702531800000|2023-12-14 05:30:00|8687.7|8685.3|8689.2|8686.8|8689.3|8686.9|8687.2|8684.8|234
1702532100000|2023-12-14 05:35:00|8689.1|8686.7|8688.5|8686.1|8689.7|8687.3|8687.6|8685.2|271
1702532400000|2023-12-14 05:40:00|8688.4|8686|8685.7|8683.3|8688.8|8686.4|8684.9|8682.5|335
1702532700000|2023-12-14 05:45:00|8685.8|8683.4|8683.1|8680.7|8686.5|8684.1|8683|8680.6|265
1702533000000|2023-12-14 05:50:00|8683.2|8680.8|8681.3|8678.9|8683.4|8681.1|8681.1|8678.9|209
1702533300000|2023-12-14 05:55:00|8681.4|8679|8680.6|8678.2|8681.8|8679.4|8678.8|8676.4|269
1702533600000|2023-12-14 06:00:00|8680|8677.6|8680.6|8678.2|8682|8679.6|8679.5|8677.1|278
1702533900000|2023-12-14 06:05:00|8680.9|8678.5|8685.1|8682.7|8685.9|8683.5|8680.8|8678.4|304
1702534200000|2023-12-14 06:10:00|8685|8682.6|8682.7|8680.3|8686.6|8684.2|8682.7|8680.3|372
1702534500000|2023-12-14 06:15:00|8682.8|8680.4|8683.9|8681.5|8685.1|8682.7|8682.6|8680.2|234
1702534800000|2023-12-14 06:20:00|8683.8|8681.4|8686.6|8684.2|8686.8|8684.4|8682.8|8680.4|181
1702535100000|2023-12-14 06:25:00|8686.7|8684.3|8687.6|8685.2|8688.3|8685.9|8686.4|8684|193
1702535400000|2023-12-14 06:30:00|8687.5|8685.1|8687|8684.6|8687.7|8685.3|8686|8683.6|177
1702535700000|2023-12-14 06:35:00|8686.9|8684.5|8690.1|8687.7|8691.3|8688.9|8686.4|8684|312
1702536000000|2023-12-14 06:40:00|8690|8687.6|8690.5|8688.1|8691.2|8688.8|8688.3|8685.9|233
1702536300000|2023-12-14 06:45:00|8690.6|8688.2|8690.2|8687.8|8691|8688.6|8688.1|8685.7|253
1702536600000|2023-12-14 06:50:00|8690.3|8687.9|8691.2|8688.8|8692.3|8689.9|8688.1|8685.7|248
1702536900000|2023-12-14 06:55:00|8691.3|8688.9|8692.3|8689.9|8694.2|8691.8|8691.1|8688.7|264
1702537200000|2023-12-14 07:00:00|8692.5|8690.1|8697.6|8695.2|8698.2|8695.8|8688.6|8686.2|531
1702537500000|2023-12-14 07:05:00|8697.7|8695.3|8704.1|8701.7|8704.2|8701.8|8697.2|8695|463
1702537800000|2023-12-14 07:10:00|8704|8701.6|8702|8699.6|8704.1|8701.7|8700.4|8698|371
1702538100000|2023-12-14 07:15:00|8702.1|8699.7|8704.9|8702.5|8707.8|8705.4|8701.3|8698.9|305
1702538400000|2023-12-14 07:20:00|8705.3|8702.9|8709.3|8706.9|8710.3|8707.9|8703.6|8701.7|312
1702538700000|2023-12-14 07:25:00|8709.4|8707|8707|8704.6|8709.4|8707|8704.4|8702|265
1702539000000|2023-12-14 07:30:00|8707.3|8704.9|8712.3|8709.9|8713.8|8711.4|8707.3|8704.9|392
1702539300000|2023-12-14 07:35:00|8712.4|8710|8713.9|8711.5|8714.7|8712.3|8709.9|8707.5|419
1702539600000|2023-12-14 07:40:00|8713.8|8711.4|8714.4|8712|8716.7|8714.3|8711.9|8709.5|372
1702539900000|2023-12-14 07:45:00|8714.3|8711.9|8717.2|8714.8|8720.8|8718.4|8714.1|8711.7|349
1702540200000|2023-12-14 07:50:00|8717.3|8714.9|8717.7|8716.2|8719.4|8717|8715|8712.9|335
1702540500000|2023-12-14 07:55:00|8717.6|8716.1|8717.1|8714.7|8719.1|8716.7|8714.7|8712.3|414
1702540800000|2023-12-14 08:00:00|8716.9|8714.5|8719.8|8717.4|8721.2|8718.8|8712.7|8710.3|586
1702541100000|2023-12-14 08:05:00|8720.1|8717.7|8725.7|8723.3|8730.7|8728.3|8718.7|8716.3|563
1702541400000|2023-12-14 08:10:00|8725.6|8723.2|8723.4|8721|8725.8|8724|8717.6|8715.6|537
1702541700000|2023-12-14 08:15:00|8723.9|8721.5|8727|8724.6|8730.4|8728|8723.3|8720.9|626
1702542000000|2023-12-14 08:20:00|8726.9|8724.5|8723.1|8720.7|8727.9|8726.1|8722.4|8720|545
1702542300000|2023-12-14 08:25:00|8722.7|8720.3|8719.4|8714.6|8724.4|8722|8713.5|8711.1|557
1702542600000|2023-12-14 08:30:00|8719.2|8714.4|8711.6|8709.2|8734.5|8730.7|8678.9|8676.5|1496
1702542900000|2023-12-14 08:35:00|8711.3|8708.9|8713.8|8711.4|8729|8726.6|8704.4|8702|1053
1702543200000|2023-12-14 08:40:00|8713.6|8711.2|8724.6|8722.2|8730.2|8727.8|8713|8710.6|598
1702543500000|2023-12-14 08:45:00|8724.7|8722.3|8710.6|8708.2|8725.1|8722.7|8710.5|8708.1|605
1702543800000|2023-12-14 08:50:00|8710.5|8708.1|8699.8|8697.4|8712.5|8710.1|8696.7|8694.3|576
1702544100000|2023-12-14 08:55:00|8699.9|8697.5|8692.9|8690.5|8700.5|8698.1|8692.7|8690.3|568
1702544400000|2023-12-14 09:00:00|8693.1|8690.7|8712.2|8709.8|8717.7|8715.3|8693.1|8690.7|915
1702544700000|2023-12-14 09:05:00|8712.8|8710.4|8705|8702.6|8718.1|8715.7|8703.4|8701|587
1702545000000|2023-12-14 09:10:00|8704.2|8701.8|8701.1|8698.7|8705.9|8703.5|8694.1|8691.7|498
1702545300000|2023-12-14 09:15:00|8701|8698.6|8701.7|8699.3|8702.7|8700.3|8697.4|8695|409
1702545600000|2023-12-14 09:20:00|8701.9|8699.5|8697.1|8694.7|8709.2|8706.8|8696.7|8694.3|677
1702545900000|2023-12-14 09:25:00|8697|8694.6|8691.2|8688.8|8698.6|8696.2|8690.4|8688|483
1702546200000|2023-12-14 09:30:00|8691.3|8688.9|8692.1|8689.7|8695.2|8692.8|8690.2|8687.8|407
1702546500000|2023-12-14 09:35:00|8692|8689.6|8700.6|8698.2|8701.1|8698.7|8691.4|8689|388
1702546800000|2023-12-14 09:40:00|8700.8|8698.4|8705.6|8703.2|8706.1|8703.7|8698.9|8696.5|409
1702547100000|2023-12-14 09:45:00|8705.8|8703.4|8716.8|8714.4|8717.1|8714.7|8704.2|8701.8|496
1702547400000|2023-12-14 09:50:00|8717|8714.6|8715.5|8713.1|8719.3|8716.9|8713.9|8711.5|388
1702547700000|2023-12-14 09:55:00|8715.6|8713.2|8711.5|8709.1|8716.1|8713.7|8710.6|8708.2|407
1702548000000|2023-12-14 10:00:00|8711.6|8709.2|8708|8705.6|8717.5|8715.1|8707.7|8705.3|540
1702548300000|2023-12-14 10:05:00|8707.9|8705.5|8706.6|8704.2|8708.5|8706.1|8704|8701.6|476
1702548600000|2023-12-14 10:10:00|8707.1|8704.7|8706.1|8703.7|8709.4|8707|8702.9|8700.5|508
1702548900000|2023-12-14 10:15:00|8706|8703.6|8707.1|8704.7|8709.3|8706.9|8705.4|8703|250
1702549200000|2023-12-14 10:20:00|8707.2|8704.8|8708.6|8706.2|8708.7|8706.3|8703.2|8701.2|295
1702549500000|2023-12-14 10:25:00|8708.8|8706.4|8709.8|8707.4|8710.7|8708.3|8706.2|8703.8|251
1702549800000|2023-12-14 10:30:00|8709.9|8707.5|8710.6|8708.2|8710.7|8708.3|8707.8|8705.4|392
1702550100000|2023-12-14 10:35:00|8710.7|8708.3|8709.5|8707.1|8713.1|8710.7|8709.3|8706.9|309
1702550400000|2023-12-14 10:40:00|8709.4|8707|8704.8|8702.4|8709.4|8707|8704.4|8702|385
1702550700000|2023-12-14 10:45:00|8705|8702.6|8707.9|8706.4|8708.1|8706.6|8703.7|8701.3|190
1702551000000|2023-12-14 10:50:00|8707.8|8706.3|8703.1|8701.6|8707.8|8706.3|8702.8|8700.6|166
1702551300000|2023-12-14 10:55:00|8703.2|8701.7|8705.5|8703.1|8705.9|8704|8703.2|8701.6|173
1702551600000|2023-12-14 11:00:00|8705.5|8703.1|8704.4|8702|8706.5|8704.1|8700.4|8698|392
1702551900000|2023-12-14 11:05:00|8704.5|8702.1|8702.1|8699.7|8705.1|8702.7|8701.9|8699.5|294
1702552200000|2023-12-14 11:10:00|8702.2|8699.8|8700.4|8698|8704.5|8702.1|8699.4|8697|396
1702552500000|2023-12-14 11:15:00|8700.1|8698.6|8704.6|8702.2|8705.2|8702.8|8699.3|8696.9|279
1702552800000|2023-12-14 11:20:00|8704.5|8702.1|8702.6|8700.2|8704.9|8702.5|8699.1|8697|229
1702553100000|2023-12-14 11:25:00|8702.7|8700.3|8698.8|8696.4|8703.6|8701.2|8698.7|8696.3|234
1702553400000|2023-12-14 11:30:00|8698.4|8696.9|8693.9|8691.5|8698.4|8696.9|8693.6|8691.2|243
1702553700000|2023-12-14 11:35:00|8693.8|8691.4|8692.1|8689.7|8693.8|8691.4|8691.2|8688.8|125
1702554000000|2023-12-14 11:40:00|8691.8|8689.4|8689.4|8687|8691.9|8689.5|8688.5|8686.1|187
1702554300000|2023-12-14 11:45:00|8689.3|8686.9|8686.2|8683.8|8689.3|8686.9|8686.1|8683.7|157
1702554600000|2023-12-14 11:50:00|8686.3|8683.9|8684.9|8682.5|8686.5|8684.1|8683.6|8681.2|282
1702554900000|2023-12-14 11:55:00|8684.5|8682.1|8685|8682.6|8687.5|8685.2|8682.6|8680.2|392
1702555200000|2023-12-14 12:00:00|8684.9|8682.5|8685.3|8682.9|8685.7|8683.3|8679.2|8676.8|747
1702555500000|2023-12-14 12:05:00|8685.2|8682.8|8687.9|8685.5|8688.5|8686.1|8684.9|8682.5|463
1702555800000|2023-12-14 12:10:00|8688.1|8685.7|8688.6|8686.2|8689.1|8686.7|8685.5|8683.1|273
1702556100000|2023-12-14 12:15:00|8688.7|8686.3|8685|8682.6|8688.8|8686.4|8683.2|8680.8|460
1702556400000|2023-12-14 12:20:00|8685.1|8682.7|8685.9|8683.5|8687|8684.9|8684|8681.6|418
1702556700000|2023-12-14 12:25:00|8686|8683.6|8688.6|8686.2|8689.4|8687|8685.2|8682.8|346
1702557000000|2023-12-14 12:30:00|8688.5|8686.1|8683.1|8680.7|8688.5|8686.1|8682.7|8680.3|359
1702557300000|2023-12-14 12:35:00|8683|8680.6|8678.7|8676.3|8684.1|8681.7|8677.2|8674.8|433
1702557600000|2023-12-14 12:40:00|8678.6|8676.2|8680.1|8677.7|8681|8678.6|8675.9|8673.5|480
1702557900000|2023-12-14 12:45:00|8680.1|8677.7|8674.1|8671.7|8680.9|8678.5|8673.6|8671.4|279
1702558200000|2023-12-14 12:50:00|8674|8671.6|8670|8668.5|8675.6|8673.5|8670|8668.5|281
1702558500000|2023-12-14 12:55:00|8670.1|8668.6|8676.6|8674.2|8677.6|8675.2|8670.1|8668.2|276
1702558800000|2023-12-14 13:00:00|8676.5|8674.1|8688.3|8685.9|8688.5|8686.1|8676.4|8674|463
1702559100000|2023-12-14 13:05:00|8688.4|8686|8692.1|8689.7|8693.4|8691|8688.2|8685.8|421
1702559400000|2023-12-14 13:10:00|8692.2|8689.8|8698.4|8696|8698.6|8696.2|8690.7|8688.3|572
1702559700000|2023-12-14 13:15:00|8698.1|8695.7|8695.3|8692.9|8703|8699.5|8687.6|8685.2|874
1702560000000|2023-12-14 13:20:00|8695.2|8692.8|8703|8700.6|8704.9|8702.5|8692|8689.6|788
1702560300000|2023-12-14 13:25:00|8702.9|8700.5|8692|8687|8703.5|8701.1|8691.9|8687|683
1702560600000|2023-12-14 13:30:00|8694|8689|8707.9|8705.5|8713.5|8711.1|8693.9|8688.9|1414
1702560900000|2023-12-14 13:35:00|8707.8|8705.4|8703.2|8700.8|8712.1|8709.7|8702.7|8700.3|1217
1702561200000|2023-12-14 13:40:00|8703.3|8700.9|8699.5|8697.1|8706|8703.6|8698.6|8696.2|948
1702561500000|2023-12-14 13:45:00|8699.6|8697.2|8702.8|8700.4|8704.4|8702|8695.3|8692.9|897
1702561800000|2023-12-14 13:50:00|8702.6|8700.2|8697.9|8695.5|8705.7|8703.3|8697.7|8695.3|745
1702562100000|2023-12-14 13:55:00|8697.7|8695.3|8698.2|8695.8|8699.4|8697|8692|8689.6|712
1702562400000|2023-12-14 14:00:00|8698.4|8696|8698.2|8696.7|8700.5|8698.1|8693.1|8690.7|798
1702562700000|2023-12-14 14:05:00|8698.3|8696.8|8696|8694.5|8701.6|8699.2|8690.1|8688.4|950
1702563000000|2023-12-14 14:10:00|8695.9|8694.4|8693.2|8690.8|8698.1|8695.7|8690.8|8688.4|1044
1702563300000|2023-12-14 14:15:00|8693.3|8690.9|8696.9|8694.5|8698.7|8696.3|8692.2|8689.8|770
1702563600000|2023-12-14 14:20:00|8697.1|8694.7|8702.4|8700|8704.7|8702.3|8697.1|8694.7|930
1702563900000|2023-12-14 14:25:00|8702.5|8700.1|8704.2|8701.8|8708.2|8706.2|8699.6|8697.2|583
1702564200000|2023-12-14 14:30:00|8704.3|8701.9|8697.3|8694.9|8708.8|8706.4|8697.1|8694.7|689
1702564500000|2023-12-14 14:35:00|8697.4|8695|8682.9|8681.4|8699.3|8697.3|8680.9|8678.9|665
1702564800000|2023-12-14 14:40:00|8682.8|8681.3|8679.5|8678|8686|8683.6|8679.2|8677.7|498
1702565100000|2023-12-14 14:45:00|8679.6|8678.1|8676.3|8674.8|8679.9|8678.3|8673.2|8671.7|436
1702565400000|2023-12-14 14:50:00|8676.7|8674.3|8676.9|8674.5|8679.7|8677.3|8673.2|8670.8|557
1702565700000|2023-12-14 14:55:00|8676.8|8674.4|8673.3|8671.8|8677.1|8674.7|8673|8671|323
1702566000000|2023-12-14 15:00:00|8673.2|8671.7|8656.6|8654.2|8673.2|8671.7|8655.4|8653|691
1702566300000|2023-12-14 15:05:00|8656.4|8654|8663.1|8660.7|8665|8662.6|8656.4|8654|693
1702566600000|2023-12-14 15:10:00|8663|8660.6|8665.9|8663.5|8666.9|8664.5|8661.5|8659.1|596
1702566900000|2023-12-14 15:15:00|8665.8|8663.4|8661.7|8659.3|8669|8666.6|8661.5|8659.1|475
1702567200000|2023-12-14 15:20:00|8661.6|8659.2|8668.3|8665.9|8670.1|8667.7|8660.5|8658.1|549
1702567500000|2023-12-14 15:25:00|8668.4|8666|8672.2|8669.8|8673.2|8670.8|8663.2|8660.9|531
1702567800000|2023-12-14 15:30:00|8672.1|8669.7|8682.2|8679.8|8682.6|8680.2|8671.1|8668.7|498
1702568100000|2023-12-14 15:35:00|8682|8679.6|8682.4|8680|8685.5|8683.1|8679.5|8677.1|467
1702568400000|2023-12-14 15:40:00|8682.5|8680.1|8685.1|8682.7|8687.4|8685|8680.1|8677.7|467
1702568700000|2023-12-14 15:45:00|8685|8682.6|8674.6|8672.2|8685|8682.6|8673.9|8672.1|471
1702569000000|2023-12-14 15:50:00|8674.7|8672.3|8668.6|8667.1|8674.7|8673|8668.3|8665.9|422
1702569300000|2023-12-14 15:55:00|8668.7|8667.2|8661.2|8659.7|8670.9|8668.5|8660.7|8659.2|561
1702569600000|2023-12-14 16:00:00|8661.3|8659.8|8661.7|8660.2|8662.8|8661.3|8657.2|8655.7|436
1702569900000|2023-12-14 16:05:00|8661.8|8660.3|8653.5|8652|8662.5|8661|8653.5|8651.6|326
1702570200000|2023-12-14 16:10:00|8653.6|8652.1|8651.2|8649.7|8653.7|8652.2|8650.1|8648.1|419
1702570500000|2023-12-14 16:15:00|8652.1|8650.6|8648.3|8646.8|8653.5|8652|8648.3|8646.8|440
1702570800000|2023-12-14 16:20:00|8648.2|8646.7|8647.8|8646.3|8649.3|8647.8|8644.1|8642|439
1702571100000|2023-12-14 16:25:00|8647.4|8645.9|8646.2|8644.7|8650|8648.2|8645.2|8643.5|429
1702571400000|2023-12-14 16:30:00|8646.7|8644.3|8640.3|8638.8|8648.2|8646.1|8637.6|8635.5|437
1702571700000|2023-12-14 16:35:00|8640.2|8638.7|8648.4|8646|8648.5|8646.1|8640.1|8638.6|416
1702572000000|2023-12-14 16:40:00|8648.3|8645.9|8644.8|8643.3|8649.3|8647.5|8644|8642.3|306
1702572300000|2023-12-14 16:45:00|8644.7|8643.2|8645.6|8643.2|8646.4|8644.4|8643.3|8641.6|287
1702572600000|2023-12-14 16:50:00|8645.5|8643.1|8635|8632.6|8645.8|8643.9|8633.8|8631.4|474
1702572900000|2023-12-14 16:55:00|8635.1|8632.7|8640.3|8638.8|8640.4|8638.9|8631.5|8629.1|493
1702573200000|2023-12-14 17:00:00|8640.2|8638.7|8644.9|8643.4|8644.9|8643.4|8638.3|8636.8|473
1702573500000|2023-12-14 17:05:00|8645|8643.5|8640.6|8639.1|8646.2|8644.7|8639.5|8637.8|389
1702573800000|2023-12-14 17:10:00|8640.7|8639.2|8639.6|8638.1|8642.9|8640.5|8638.6|8637.1|317
1702574100000|2023-12-14 17:15:00|8639.7|8638.2|8636.9|8635.4|8642.2|8640.6|8636.9|8635.4|293
1702574400000|2023-12-14 17:20:00|8636.8|8635.3|8638.9|8637.4|8639.1|8637.5|8633.3|8631.8|315
1702574700000|2023-12-14 17:25:00|8638.8|8637.3|8637|8634.6|8641.4|8639|8637|8634.6|293
1702575000000|2023-12-14 17:30:00|8636.7|8634.3|8638|8636.5|8639.3|8637.8|8636.2|8633.8|260
1702575300000|2023-12-14 17:35:00|8638.1|8636.6|8637.2|8635.7|8639.5|8638|8636.2|8634.4|247
1702575600000|2023-12-14 17:40:00|8637.1|8635.6|8641|8639.5|8641.2|8639.7|8636.4|8634.9|175
1702575900000|2023-12-14 17:45:00|8640.9|8639.4|8641.5|8640|8642.3|8640.5|8639.4|8637.9|143
1702576200000|2023-12-14 17:50:00|8641.6|8640.1|8642.6|8641.1|8644.6|8642.2|8641.3|8639.8|222
1702576500000|2023-12-14 17:55:00|8642.7|8641.2|8639.1|8637.6|8643.5|8641.4|8637.9|8635.5|356
1702576800000|2023-12-14 18:00:00|8639.2|8637.7|8644.9|8642.5|8645.5|8643.8|8639.1|8637.6|371
1702577100000|2023-12-14 18:05:00|8645|8642.6|8648.4|8646|8649.4|8647|8644.7|8642.4|336
1702577400000|2023-12-14 18:10:00|8647.9|8645.5|8646.8|8644.4|8649.5|8647.1|8646.5|8644.1|246
1702577700000|2023-12-14 18:15:00|8646.9|8644.5|8651.4|8649|8653.2|8650.8|8646.8|8644.4|242
1702578000000|2023-12-14 18:20:00|8651.5|8649.1|8650.4|8648|8652.1|8650|8648.3|8646.4|262
1702578300000|2023-12-14 18:25:00|8650.5|8648.1|8653|8650.6|8653.3|8650.9|8648.4|8646.6|228
1702578600000|2023-12-14 18:30:00|8653.1|8650.7|8654.9|8653.4|8655.6|8653.5|8652.5|8650.1|188
1702578900000|2023-12-14 18:35:00|8655|8653.5|8658.6|8657.1|8659.7|8657.6|8655|8653.5|206
1702579200000|2023-12-14 18:40:00|8658.7|8657.2|8659.3|8656.9|8659.9|8657.7|8658.2|8656.2|221
1702579500000|2023-12-14 18:45:00|8659.4|8657|8661.2|8658.8|8662.4|8660|8658.7|8656.3|176
1702579800000|2023-12-14 18:50:00|8661.3|8658.9|8666.9|8664.5|8667.1|8664.7|8661.2|8658.8|249
1702580100000|2023-12-14 18:55:00|8666.6|8665.1|8664.4|8662|8667.8|8665.6|8663.5|8661.6|206
1702580400000|2023-12-14 19:00:00|8664.3|8661.9|8666.5|8664.1|8668.3|8665.9|8662.7|8660.3|228
1702580700000|2023-12-14 19:05:00|8666.4|8664|8665.4|8663.9|8666.9|8665.2|8665|8663|122
1702581000000|2023-12-14 19:10:00|8665.3|8663.8|8669.8|8668.3|8670|8668.5|8664.9|8663.4|200
1702581300000|2023-12-14 19:15:00|8669.9|8668.4|8671.6|8670.1|8671.9|8670.1|8669.3|8667.3|200
1702581600000|2023-12-14 19:20:00|8671.5|8670|8665.5|8664|8672.6|8671.1|8665.5|8663.6|249
1702581900000|2023-12-14 19:25:00|8665.6|8664.1|8664.6|8663.1|8666.6|8664.3|8662.3|8659.9|200
1702582200000|2023-12-14 19:30:00|8664.7|8663.2|8664.2|8662.7|8666|8664.2|8664|8661.7|230
1702582500000|2023-12-14 19:35:00|8664.3|8662.8|8666|8663.6|8667.1|8665.3|8664.2|8662.2|164
1702582800000|2023-12-14 19:40:00|8666.1|8663.7|8666.1|8664.6|8670.2|8668.2|8665.9|8663.6|208
1702583100000|2023-12-14 19:45:00|8666.2|8664.7|8667|8665.5|8668.2|8665.8|8665.4|8663.6|138
1702583400000|2023-12-14 19:50:00|8667.1|8665.6|8665.7|8664.2|8667.5|8665.8|8664.7|8662.5|123
1702583700000|2023-12-14 19:55:00|8665.8|8664.3|8661.2|8659.7|8665.9|8664.4|8660.9|8659.4|137
1702584000000|2023-12-14 20:00:00|8661.1|8659.6|8662.4|8660.9|8663.9|8662.4|8661.1|8659.6|117
1702584300000|2023-12-14 20:05:00|8662.5|8661|8663.8|8662.3|8663.8|8662.3|8662.2|8660.7|127
1702584600000|2023-12-14 20:10:00|8663.7|8662.2|8663.8|8662.3|8663.8|8662.3|8662.4|8660.9|73
1702584900000|2023-12-14 20:15:00|8664.3|8661.9|8661.3|8658.9|8664.7|8662.3|8661.3|8658.9|113
1702585200000|2023-12-14 20:20:00|8661.2|8658.8|8659.9|8657.5|8662.3|8659.9|8659.9|8657.5|108
1702585500000|2023-12-14 20:25:00|8660|8657.6|8661.3|8658.9|8661.3|8658.9|8659.8|8657.4|127
1702585800000|2023-12-14 20:30:00|8661|8659.5|8661.2|8659.7|8662.3|8660|8660.6|8659.1|80
1702586100000|2023-12-14 20:35:00|8661.3|8659.8|8664.3|8661.9|8664.4|8662|8660.6|8659.1|101
1702586400000|2023-12-14 20:40:00|8664.2|8661.8|8665.5|8664|8665.9|8664.2|8664.1|8661.8|107
1702586700000|2023-12-14 20:45:00|8665.6|8664.1|8666.3|8663.9|8667.8|8666.3|8665.3|8663.3|149
1702587000000|2023-12-14 20:50:00|8666.4|8664|8667.6|8666.1|8667.6|8666.1|8665.4|8663.5|145
1702587300000|2023-12-14 20:55:00|8667.4|8665.9|8668.8|8667.3|8669.3|8667.8|8665.6|8663.9|178
1702587600000|2023-12-14 21:00:00|8669|8667.5|8674.5|8673|8675.6|8673.7|8669|8667.5|136
1702587900000|2023-12-14 21:05:00|8674.4|8672.9|8674|8671.6|8674.9|8673|8672.8|8670.9|139
1702588200000|2023-12-14 21:10:00|8673.7|8671.3|8674|8671.6|8674.3|8672.2|8673.4|8671|64
1702588500000|2023-12-14 21:15:00|8674.3|8671.9|8675.1|8673.6|8675.2|8673.7|8673.4|8671.3|92
1702588800000|2023-12-14 21:20:00|8675.2|8673.7|8675.2|8673.7|8676.1|8674.3|8674.5|8673|105
1702589100000|2023-12-14 21:25:00|8675.3|8673.8|8675.7|8674.2|8675.8|8674.3|8674.8|8673.2|115
1702589400000|2023-12-14 21:30:00|8676|8673.6|8676.5|8674.1|8676.9|8674.6|8675.8|8673.6|58
1702589700000|2023-12-14 21:35:00|8676.4|8674|8676.8|8674.4|8677|8674.6|8676.2|8673.8|93
1702590000000|2023-12-14 21:40:00|8676.9|8674.5|8676.3|8674.8|8677|8674.8|8676.3|8674|80
1702590300000|2023-12-14 21:45:00|8676.9|8674.5|8675.9|8673.5|8676.9|8674.5|8674.9|8672.5|125
1702590600000|2023-12-14 21:50:00|8675.8|8673.4|8677|8674.6|8677|8674.6|8675.3|8673.3|200
1702590900000|2023-12-14 21:55:00|8677.7|8673.8|8678.6|8672.8|8679|8675.1|8676.9|8672.7|307
1702591200000|2023-12-14 22:00:00|8677.2|8670.7|8673.8|8667.3|8677.2|8670.7|8673.8|8667.3|3
1702591500000|2023-12-14 22:05:00|8673.6|8667.1|8674|8667.5|8674|8667.5|8673.6|8667.1|3
1702591800000|2023-12-14 22:10:00|8674.2|8667.7|8671.3|8664.8|8674.7|8668.2|8671.3|8664.8|7
1702592100000|2023-12-14 22:15:00|8671.5|8665|8671.7|8665.2|8671.8|8665.3|8671.3|8664.8|59
1702592400000|2023-12-14 22:20:00|8671.6|8665.1|8669.5|8663|8671.9|8665.4|8669.5|8663|26
1702592700000|2023-12-14 22:25:00|8669.7|8663.2|8671.2|8664.7|8671.3|8664.8|8669.7|8663.2|79
1702593000000|2023-12-14 22:30:00|8671.3|8664.8|8671.1|8664.6|8671.5|8665|8671|8664.5|45
1702593300000|2023-12-14 22:35:00|8671.6|8665.1|8673.6|8667.1|8674.3|8667.8|8671.2|8664.7|274
1702593600000|2023-12-14 22:40:00|8673.7|8667.2|8672.7|8666.2|8674.7|8668.2|8672|8665.5|464
1702593900000|2023-12-14 22:45:00|8673.2|8666.7|8676.7|8670.2|8677.1|8670.6|8673.1|8666.6|361
1702594200000|2023-12-14 22:50:00|8676.6|8670.1|8671.6|8665.1|8677.4|8670.9|8671.5|8665|729
1702594500000|2023-12-14 22:55:00|8671.8|8665.3|8675|8668.5|8676.9|8670.4|8671.8|8665.3|546
1702594800000|2023-12-14 23:00:00|8674.9|8671|8675.1|8670.7|8676.7|8671.6|8672.1|8665.6|414
1702595100000|2023-12-14 23:05:00|8674.3|8671.4|8675.3|8672.7|8675.9|8673.3|8673.6|8670.8|322
1702595400000|2023-12-14 23:10:00|8675.2|8672.8|8673.6|8671.4|8675.5|8673.4|8673.6|8671.4|178
1702595700000|2023-12-14 23:15:00|8674|8671.6|8673.1|8670.7|8674.1|8671.7|8672.9|8670.5|81
1702596000000|2023-12-14 23:20:00|8673.2|8670.8|8672.8|8670.4|8673.4|8671|8672.6|8670.2|81
1702596300000|2023-12-14 23:25:00|8672.5|8670.1|8672|8669.6|8672.6|8670.2|8671.9|8669.5|10
1702596600000|2023-12-14 23:30:00|8670.3|8667.9|8671.6|8669.2|8671.9|8669.5|8670|8667.6|182
1702596900000|2023-12-14 23:35:00|8671.7|8669.3|8670.3|8667.9|8672.5|8670.1|8670.3|8667.9|284
1702597200000|2023-12-14 23:40:00|8670.4|8668|8670.8|8668.4|8671.2|8668.8|8669.7|8667.3|204
1702597500000|2023-12-14 23:45:00|8670.9|8668.5|8672.7|8670.3|8672.9|8670.5|8670.7|8668.5|205
1702597800000|2023-12-14 23:50:00|8672.9|8670.5|8671.6|8669.2|8672.9|8670.6|8671.3|8668.9|276
1702598100000|2023-12-14 23:55:00|8671.8|8669.4|8672.4|8670|8673.5|8671.4|8671.4|8669|167
1702598400000|2023-12-15 00:00:00|8673.9|8671.5|8673.7|8671.3|8676.2|8673.8|8673.3|8670.9|283
1702598700000|2023-12-15 00:05:00|8673.6|8671.2|8679.6|8677.2|8681.2|8678.8|8673.1|8670.7|176
1702599000000|2023-12-15 00:10:00|8679.7|8677.3|8679.5|8677.1|8679.7|8677.3|8677.7|8675.3|153
1702599300000|2023-12-15 00:15:00|8679.7|8677.3|8679.4|8677|8680|8677.6|8679|8676.6|125
1702599600000|2023-12-15 00:20:00|8679.3|8676.9|8679|8676.6|8680|8677.6|8677.6|8675.2|189
1702599900000|2023-12-15 00:25:00|8678.9|8676.5|8680.8|8678.4|8680.9|8678.5|8677.9|8675.5|139
1702600200000|2023-12-15 00:30:00|8681|8678.6|8680.2|8677.8|8681|8678.6|8678.5|8676.1|134
1702600500000|2023-12-15 00:35:00|8680.1|8677.7|8679.4|8677|8680.6|8678.2|8678.1|8675.7|186
1702600800000|2023-12-15 00:40:00|8679.2|8676.8|8680.2|8677.8|8680.6|8678.2|8678.4|8676|184
1702601100000|2023-12-15 00:45:00|8680.1|8677.7|8679.7|8677.3|8680.6|8678.2|8679|8676.6|176
1702601400000|2023-12-15 00:50:00|8679.5|8677.1|8677.8|8675.4|8682.4|8680|8677.7|8675.3|222
1702601700000|2023-12-15 00:55:00|8677.6|8675.2|8675.2|8672.8|8679.2|8676.8|8674.6|8672.2|222
1702602000000|2023-12-15 01:00:00|8675|8672.6|8675.6|8673.2|8675.8|8673.4|8674.2|8671.8|187
1702602300000|2023-12-15 01:05:00|8675.7|8673.3|8676|8673.6|8676.2|8673.8|8674.9|8672.5|317
1702602600000|2023-12-15 01:10:00|8676.2|8673.8|8676.3|8673.9|8678.2|8675.8|8674.6|8672.2|294
1702602900000|2023-12-15 01:15:00|8676.2|8673.8|8674.5|8672.1|8677|8674.6|8674.5|8672.1|247
1702603200000|2023-12-15 01:20:00|8674.6|8672.2|8677.4|8675|8678|8675.6|8674|8671.6|283
1702603500000|2023-12-15 01:25:00|8677.8|8675.4|8677.2|8674.8|8679|8676.6|8677.2|8674.8|306
1702603800000|2023-12-15 01:30:00|8677|8674.6|8675.3|8672.9|8677.9|8675.5|8675|8672.6|229
1702604100000|2023-12-15 01:35:00|8675.2|8672.8|8675.7|8673.3|8676.2|8673.8|8674.7|8672.3|196
1702604400000|2023-12-15 01:40:00|8675.8|8673.4|8674.1|8671.7|8675.8|8673.4|8672.9|8670.5|211
1702604700000|2023-12-15 01:45:00|8674|8671.6|8672.2|8669.8|8674.1|8671.7|8671|8668.6|253
1702605000000|2023-12-15 01:50:00|8672.1|8669.7|8672.6|8670.2|8673.2|8670.8|8672|8669.6|185
1702605300000|2023-12-15 01:55:00|8672.7|8670.3|8672.7|8670.3|8673.9|8671.5|8672.5|8670.1|136
1702605600000|2023-12-15 02:00:00|8672.6|8670.2|8673.6|8671.2|8674|8671.6|8671|8668.6|161
1702605900000|2023-12-15 02:05:00|8673.7|8671.3|8670.7|8668.3|8673.7|8671.3|8670.1|8667.7|138
1702606200000|2023-12-15 02:10:00|8670.8|8668.4|8672.3|8669.9|8672.6|8670.2|8670.7|8668.3|142
1702606500000|2023-12-15 02:15:00|8672.5|8670.1|8666.5|8664.1|8672.5|8670.1|8666.1|8663.7|139
1702606800000|2023-12-15 02:20:00|8666.4|8664|8668|8665.6|8668|8665.6|8666|8663.6|145
1702607100000|2023-12-15 02:25:00|8667.9|8665.5|8666.9|8664.5|8668.5|8666.1|8666.5|8664.1|133
1702607400000|2023-12-15 02:30:00|8666.8|8664.4|8667.1|8664.7|8667.1|8664.7|8663.5|8661.1|162
1702607700000|2023-12-15 02:35:00|8667|8664.6|8667.1|8664.7|8668.1|8665.7|8666.6|8664.2|153
1702608000000|2023-12-15 02:40:00|8667|8664.6|8667.2|8664.8|8668.3|8665.9|8666.3|8663.9|136
1702608300000|2023-12-15 02:45:00|8667.3|8664.9|8668.9|8666.5|8668.9|8666.5|8666.3|8663.9|160
1702608600000|2023-12-15 02:50:00|8668.8|8666.4|8668.4|8666|8669.4|8667|8667.4|8665|147
1702608900000|2023-12-15 02:55:00|8668.6|8666.2|8667.2|8664.8|8668.6|8666.2|8666.6|8664.2|125
1702609200000|2023-12-15 03:00:00|8667.2|8664.8|8666.9|8664.5|8667.8|8665.4|8666.5|8664.1|194
1702609500000|2023-12-15 03:05:00|8666.8|8664.4|8666.4|8664|8667.1|8664.7|8665.6|8663.2|190
1702609800000|2023-12-15 03:10:00|8666.3|8663.9|8665.2|8662.8|8666.5|8664.1|8664.5|8662.1|151
1702610100000|2023-12-15 03:15:00|8665.3|8662.9|8664|8661.6|8665.9|8663.5|8663.4|8661|136
1702610400000|2023-12-15 03:20:00|8664.4|8662|8664.8|8662.4|8666.3|8663.9|8664.3|8661.9|163
1702610700000|2023-12-15 03:25:00|8664.9|8662.5|8663.3|8660.9|8664.9|8662.5|8662.6|8660.2|160
1702611000000|2023-12-15 03:30:00|8663.4|8661|8663.6|8661.2|8664.3|8661.9|8662.5|8660.1|153
1702611300000|2023-12-15 03:35:00|8663.7|8661.3|8661.7|8659.3|8663.8|8661.4|8661.2|8659.1|165
1702611600000|2023-12-15 03:40:00|8661.6|8659.2|8660.6|8658.2|8661.9|8659.5|8660.3|8657.9|198
1702611900000|2023-12-15 03:45:00|8660.5|8658.1|8659.3|8656.9|8660.6|8658.2|8658.3|8656.1|148
1702612200000|2023-12-15 03:50:00|8659.4|8657|8658.3|8655.9|8659.7|8657.4|8658.2|8655.9|129
1702612500000|2023-12-15 03:55:00|8658.2|8655.8|8658.2|8655.8|8658.9|8656.6|8656.2|8654.1|127
1702612800000|2023-12-15 04:00:00|8658.3|8655.9|8657.7|8655.3|8658.9|8656.5|8657.6|8655.2|143
1702613100000|2023-12-15 04:05:00|8657.6|8655.2|8656.9|8654.5|8658.5|8656.1|8656.4|8654|212
1702613400000|2023-12-15 04:10:00|8657|8654.6|8656.8|8654.4|8657.3|8654.9|8655.3|8652.9|250
1702613700000|2023-12-15 04:15:00|8657|8654.6|8656.2|8653.8|8657.4|8655|8655.7|8653.3|146
1702614000000|2023-12-15 04:20:00|8655.9|8653.5|8656.6|8654.2|8656.8|8654.7|8655.1|8652.7|254
1702614300000|2023-12-15 04:25:00|8656.5|8654.1|8656.3|8653.9|8657|8654.8|8655.6|8653.4|131
1702614600000|2023-12-15 04:30:00|8656.4|8654|8656.3|8654.8|8657.2|8655.2|8656.3|8653.9|135
1702614900000|2023-12-15 04:35:00|8656.4|8654.9|8655.9|8653.5|8656.5|8654.9|8654.7|8652.7|127
1702615200000|2023-12-15 04:40:00|8655.8|8653.4|8653.2|8651.7|8656.3|8653.9|8653.1|8651.2|181
1702615500000|2023-12-15 04:45:00|8653.3|8651.8|8655.3|8652.9|8656.4|8654|8653.3|8651.3|159
1702615800000|2023-12-15 04:50:00|8655.6|8653.2|8657.9|8655.5|8658.3|8655.9|8654.1|8651.7|166
1702616100000|2023-12-15 04:55:00|8658|8655.6|8658.2|8655.8|8658.8|8656.4|8656.8|8654.4|147
1702616400000|2023-12-15 05:00:00|8658.3|8655.9|8662.9|8660.5|8663.6|8661.2|8658.3|8655.9|309
1702616700000|2023-12-15 05:05:00|8663|8660.6|8664.3|8661.9|8664.3|8661.9|8662.3|8660.2|282
1702617000000|2023-12-15 05:10:00|8664.4|8662|8666.4|8664|8666.7|8664.3|8664.3|8661.9|147
1702617300000|2023-12-15 05:15:00|8666.3|8663.9|8664.9|8662.5|8666.3|8663.9|8664.7|8662.3|151
1702617600000|2023-12-15 05:20:00|8664.8|8662.4|8661.8|8659.4|8665.5|8663.1|8661.7|8659.3|179
1702617900000|2023-12-15 05:25:00|8661.9|8659.5|8663.4|8661|8664|8661.6|8661.8|8659.4|136
1702618200000|2023-12-15 05:30:00|8663.5|8661.1|8667.2|8664.8|8667.8|8665.6|8663.4|8661|196
1702618500000|2023-12-15 05:35:00|8667.3|8664.9|8670.2|8667.8|8671.1|8668.7|8667.3|8664.9|153
1702618800000|2023-12-15 05:40:00|8670.3|8667.9|8668.8|8666.4|8671.2|8668.8|8667.9|8665.5|183
1702619100000|2023-12-15 05:45:00|8668.7|8666.3|8669.6|8667.2|8669.6|8667.2|8667.9|8665.5|294
1702619400000|2023-12-15 05:50:00|8669.5|8667.1|8670.5|8668.1|8671.6|8669.2|8668.9|8666.5|290
1702619700000|2023-12-15 05:55:00|8670.6|8668.2|8671.6|8669.2|8672.8|8670.4|8670.1|8667.7|315
1702620000000|2023-12-15 06:00:00|8671.4|8669|8672.8|8670.4|8674.5|8672.6|8671.4|8669|168
1702620300000|2023-12-15 06:05:00|8671.9|8669.5|8670.4|8668|8672|8669.8|8670|8667.6|198
1702620600000|2023-12-15 06:10:00|8670.3|8667.9|8671.1|8669.6|8672.5|8671|8670.3|8667.9|150
1702620900000|2023-12-15 06:15:00|8671.2|8669.7|8672.8|8670.4|8674.1|8672.2|8671.1|8669.6|116
1702621200000|2023-12-15 06:20:00|8672.4|8670|8672.9|8671.4|8673.4|8671.7|8671.9|8669.7|137
1702621500000|2023-12-15 06:25:00|8673.3|8670.9|8675.2|8673.7|8676|8674.3|8673.3|8670.9|121
1702621800000|2023-12-15 06:30:00|8675.8|8673.4|8673.3|8670.9|8675.9|8673.5|8673|8670.6|196
1702622100000|2023-12-15 06:35:00|8673.4|8671|8674.7|8672.3|8674.7|8672.3|8672.5|8670.1|176
1702622400000|2023-12-15 06:40:00|8674.6|8672.2|8678.9|8676.5|8679.1|8676.7|8674.5|8672.1|124
1702622700000|2023-12-15 06:45:00|8678.6|8677.1|8674.9|8672.5|8680.4|8678.5|8673.9|8671.5|157
1702623000000|2023-12-15 06:50:00|8675|8672.6|8676.9|8675.4|8677.8|8676.3|8675|8672.6|111
1702623300000|2023-12-15 06:55:00|8676.5|8675|8674.5|8672.1|8677.5|8675.5|8674|8671.9|176
1702623600000|2023-12-15 07:00:00|8674.6|8672.2|8674.9|8672.5|8675.2|8673.5|8672.4|8670.9|295
1702623900000|2023-12-15 07:05:00|8673.6|8672.1|8673.4|8671|8674.7|8672.3|8670.2|8667.8|370
1702624200000|2023-12-15 07:10:00|8672.9|8670.5|8669.9|8667.5|8674.2|8672.3|8669.1|8667.2|207
1702624500000|2023-12-15 07:15:00|8669.7|8667.3|8671.3|8669.8|8672.8|8670.7|8669.5|8667.1|207
1702624800000|2023-12-15 07:20:00|8671.2|8669.7|8671.6|8669.2|8671.7|8669.7|8669.3|8666.9|183
1702625100000|2023-12-15 07:25:00|8671.5|8669.1|8666.8|8664.4|8674|8671.6|8666.8|8664.4|288
1702625400000|2023-12-15 07:30:00|8666.9|8664.5|8665.1|8662.7|8667|8664.6|8663.7|8661.6|212
1702625700000|2023-12-15 07:35:00|8665|8662.6|8664.2|8661.8|8666.4|8664|8663.4|8661.5|280
1702626000000|2023-12-15 07:40:00|8664.6|8662.2|8667.8|8665.4|8667.8|8665.4|8663.3|8660.9|348
1702626300000|2023-12-15 07:45:00|8667.7|8665.3|8669.7|8667.3|8670.3|8667.9|8666.4|8664.4|195
1702626600000|2023-12-15 07:50:00|8669.9|8667.5|8669|8666.6|8670|8668.3|8667.6|8665.2|165
1702626900000|2023-12-15 07:55:00|8668.8|8666.4|8671.6|8670.1|8672.8|8670.4|8668.6|8666.2|231
1702627200000|2023-12-15 08:00:00|8671.4|8669.9|8675.3|8672.9|8675.7|8673.3|8668.8|8666.4|374
1702627500000|2023-12-15 08:05:00|8675.4|8673|8673.8|8672.3|8680|8677.8|8673.4|8671.3|437
1702627800000|2023-12-15 08:10:00|8674.5|8672.1|8673|8670.6|8675.6|8673.4|8672.3|8670.2|339
1702628100000|2023-12-15 08:15:00|8672.9|8670.5|8676.3|8673.9|8683.2|8680.8|8672.1|8669.8|691
1702628400000|2023-12-15 08:20:00|8675.9|8673.5|8673.9|8671.5|8679.5|8677.4|8673.3|8670.9|330
1702628700000|2023-12-15 08:25:00|8674|8671.6|8677.6|8675.2|8678.4|8676.6|8673.5|8671.6|296
1702629000000|2023-12-15 08:30:00|8677.8|8675.4|8679.7|8677.3|8686.6|8684.2|8676.7|8674.3|658
1702629300000|2023-12-15 08:35:00|8679.6|8677.2|8680.5|8679|8682.3|8680.8|8677.6|8675.2|402
1702629600000|2023-12-15 08:40:00|8680.7|8679.2|8678.1|8675.7|8682.7|8681.2|8675.9|8674.4|478
1702629900000|2023-12-15 08:45:00|8678.2|8675.8|8671.4|8669|8678.2|8675.8|8670.4|8668.8|364
1702630200000|2023-12-15 08:50:00|8671.5|8669.1|8672.4|8670|8674.5|8672.1|8668.7|8666.3|354
1702630500000|2023-12-15 08:55:00|8672.3|8669.9|8668.2|8665.8|8673.4|8671|8666.3|8664.2|315
1702630800000|2023-12-15 09:00:00|8668.3|8665.9|8668.5|8666.1|8671.2|8668.8|8667|8665.1|393
1702631100000|2023-12-15 09:05:00|8668.6|8666.2|8666.8|8664.4|8669.9|8668.1|8666.1|8664.3|232
1702631400000|2023-12-15 09:10:00|8667.4|8665|8668.5|8666.1|8668.8|8666.4|8666.2|8663.8|231
1702631700000|2023-12-15 09:15:00|8668.4|8666|8669|8666.6|8670.4|8668|8667|8664.6|478
1702632000000|2023-12-15 09:20:00|8668.9|8666.5|8667.3|8664.9|8671.9|8669.5|8667.2|8664.8|346
1702632300000|2023-12-15 09:25:00|8667.2|8664.8|8670.7|8668.3|8672.7|8670.3|8666.2|8663.8|369
1702632600000|2023-12-15 09:30:00|8669.2|8666.8|8672|8669.6|8672.2|8669.8|8667.4|8665.2|475
1702632900000|2023-12-15 09:35:00|8672.1|8669.7|8669.1|8666.7|8672.5|8670.1|8668.2|8665.8|408
1702633200000|2023-12-15 09:40:00|8669.2|8666.8|8668.3|8665.9|8671.3|8668.9|8668.1|8665.7|534
1702633500000|2023-12-15 09:45:00|8668.3|8665.9|8667.8|8665.4|8672.9|8671.4|8667.3|8664.9|244
1702633800000|2023-12-15 09:50:00|8667.4|8665|8669.9|8667.5|8670.6|8668.2|8667.4|8665|219
1702634100000|2023-12-15 09:55:00|8670|8667.6|8668.8|8666.4|8670.2|8667.8|8665.8|8663.4|294
1702634400000|2023-12-15 10:00:00|8668.6|8666.2|8669|8666.6|8670.6|8668.2|8668.2|8665.8|412
1702634700000|2023-12-15 10:05:00|8669.1|8666.7|8668.8|8666.4|8671.1|8668.7|8668.5|8666.1|363
1702635000000|2023-12-15 10:10:00|8668.9|8666.5|8671.4|8669|8671.5|8669.1|8668.2|8665.8|311
1702635300000|2023-12-15 10:15:00|8670.9|8669.4|8668.6|8667.1|8671|8669.5|8668.2|8666.7|179
1702635600000|2023-12-15 10:20:00|8668.5|8667|8666.6|8665.1|8669.2|8667.4|8666.3|8664.8|126
1702635900000|2023-12-15 10:25:00|8666.7|8665.2|8666.6|8665.1|8668.8|8666.9|8666.4|8664.5|148
1702636200000|2023-12-15 10:30:00|8667.1|8664.7|8667.5|8665.1|8668.4|8666|8665.4|8663|419
1702636500000|2023-12-15 10:35:00|8667.6|8665.2|8666.7|8664.3|8668.5|8666.1|8665.3|8662.9|280
1702636800000|2023-12-15 10:40:00|8666.6|8664.2|8665.7|8663.3|8668.5|8666.1|8665.7|8663.3|209
1702637100000|2023-12-15 10:45:00|8665.6|8663.2|8663.7|8661.3|8667|8664.6|8663.4|8661|210
1702637400000|2023-12-15 10:50:00|8663.6|8661.2|8663.2|8660.8|8664.5|8662.1|8662.4|8660|245
1702637700000|2023-12-15 10:55:00|8663.3|8660.9|8664.2|8661.8|8664.8|8662.4|8662.2|8659.8|233
1702638000000|2023-12-15 11:00:00|8664.3|8661.9|8664.4|8662|8667.6|8665.2|8663.9|8661.6|325
1702638300000|2023-12-15 11:05:00|8664.3|8661.9|8664.1|8661.7|8665.4|8663|8663.1|8660.7|343
1702638600000|2023-12-15 11:10:00|8664|8661.6|8662.7|8660.3|8664.6|8662.2|8661.8|8659.4|234
1702638900000|2023-12-15 11:15:00|8662.9|8660.5|8662.7|8660.3|8663.7|8661.4|8661.3|8658.9|314
1702639200000|2023-12-15 11:20:00|8662.6|8660.2|8667.2|8664.8|8669.2|8666.8|8662.6|8660.2|299
1702639500000|2023-12-15 11:25:00|8667|8664.6|8666.3|8663.9|8667.6|8665.4|8664.6|8662.2|389
1702639800000|2023-12-15 11:30:00|8666.4|8664|8666|8663.6|8667.3|8664.9|8665.3|8662.9|317
1702640100000|2023-12-15 11:35:00|8666.1|8663.7|8665.7|8663.3|8666.4|8664|8664.1|8661.7|364
1702640400000|2023-12-15 11:40:00|8665.5|8663.1|8663.8|8661.4|8665.5|8663.2|8662.2|8659.8|338
1702640700000|2023-12-15 11:45:00|8663.7|8661.3|8663.1|8660.7|8664.5|8662.1|8662|8659.6|313
1702641000000|2023-12-15 11:50:00|8663.2|8660.8|8663.5|8661.1|8663.9|8661.5|8662.2|8659.8|276
1702641300000|2023-12-15 11:55:00|8663.4|8661|8661.9|8659.5|8664|8661.6|8661.3|8659.1|307
1702641600000|2023-12-15 12:00:00|8661.8|8659.4|8660.5|8658.1|8662.4|8660|8659.3|8657.2|289
1702641900000|2023-12-15 12:05:00|8660.4|8658|8661.4|8659|8663.1|8661.1|8660.4|8658|212
1702642200000|2023-12-15 12:10:00|8661.5|8659.1|8660.3|8657.9|8662.3|8659.9|8658.7|8656.3|271
1702642500000|2023-12-15 12:15:00|8660.2|8657.8|8661.3|8658.9|8662.1|8659.7|8659.6|8657.2|250
1702642800000|2023-12-15 12:20:00|8661.2|8658.8|8660.9|8658.5|8662.8|8660.7|8660.9|8658.5|267
1702643100000|2023-12-15 12:25:00|8660.8|8658.4|8660.6|8658.2|8661.6|8659.2|8658.5|8656.1|373
1702643400000|2023-12-15 12:30:00|8660.7|8658.3|8663.6|8661.2|8664.3|8661.9|8660.3|8657.9|244
1702643700000|2023-12-15 12:35:00|8663.4|8661|8663.6|8661.2|8664.6|8662.2|8662.8|8660.7|215
1702644000000|2023-12-15 12:40:00|8663.1|8660.7|8663.4|8661|8663.6|8661.2|8661.6|8659.2|226
1702644300000|2023-12-15 12:45:00|8662.9|8661.4|8660.4|8658|8664|8662.4|8660.3|8657.9|283
1702644600000|2023-12-15 12:50:00|8660.2|8657.8|8662|8660.5|8663.2|8660.8|8659.7|8657.3|267
1702644900000|2023-12-15 12:55:00|8662.2|8660.7|8664.8|8663.3|8665.4|8663.9|8661.7|8660.2|174
1702645200000|2023-12-15 13:00:00|8665.2|8662.8|8666.8|8664.4|8667.1|8664.9|8664.2|8661.8|348
1702645500000|2023-12-15 13:05:00|8666.6|8664.2|8669.3|8666.9|8669.3|8667|8664.9|8662.9|314
1702645800000|2023-12-15 13:10:00|8669.2|8666.8|8669.4|8667|8669.8|8667.6|8667.8|8665.4|174
1702646100000|2023-12-15 13:15:00|8668.8|8667.3|8673.9|8671.5|8678.4|8676|8668.5|8667|207
1702646400000|2023-12-15 13:20:00|8673.6|8671.2|8675.8|8674.3|8676.6|8675.1|8672.2|8669.8|373
1702646700000|2023-12-15 13:25:00|8675.9|8674.4|8682.8|8679.7|8683|8680.4|8675.8|8673.9|339
1702647000000|2023-12-15 13:30:00|8679.5|8675.7|8693.8|8691.4|8693.9|8691.5|8674|8670.6|1092
1702647300000|2023-12-15 13:35:00|8693.7|8691.3|8697.1|8694.7|8697.6|8695.2|8687|8684.6|1058
1702647600000|2023-12-15 13:40:00|8697.2|8694.8|8695.4|8693|8699.9|8697.5|8693|8690.6|949
1702647900000|2023-12-15 13:45:00|8695|8692.6|8696.5|8694.1|8698.9|8696.5|8692.8|8690.4|797
1702648200000|2023-12-15 13:50:00|8696.7|8694.3|8692.4|8690|8696.8|8694.4|8690.3|8687.9|797
1702648500000|2023-12-15 13:55:00|8692.5|8690.1|8694|8691.6|8696|8693.6|8691.3|8688.9|544
1702648800000|2023-12-15 14:00:00|8694.2|8691.8|8694.1|8691.7|8695.2|8692.8|8688.4|8686|577
1702649100000|2023-12-15 14:05:00|8693.9|8691.5|8687.3|8684.9|8694.7|8692.7|8685.4|8683|557
1702649400000|2023-12-15 14:10:00|8687.4|8685|8686.4|8684|8690.7|8688.3|8683.8|8681.6|515
1702649700000|2023-12-15 14:15:00|8685.8|8683.4|8676.3|8673.9|8687.3|8684.9|8676|8673.6|650
1702650000000|2023-12-15 14:20:00|8676.4|8674|8678.2|8676.7|8679.3|8676.9|8673|8671.1|588
1702650300000|2023-12-15 14:25:00|8678.3|8676.8|8680.5|8678.1|8681|8678.6|8673.9|8671.5|475
1702650600000|2023-12-15 14:30:00|8680.6|8678.2|8681.8|8679.4|8687.8|8685.4|8680|8678|779
1702650900000|2023-12-15 14:35:00|8681.9|8679.5|8685.7|8683.3|8690.2|8688.5|8681.7|8679.5|646
1702651200000|2023-12-15 14:40:00|8685.3|8682.9|8683.2|8678.9|8688.2|8686.1|8680.5|8678.1|564
1702651500000|2023-12-15 14:45:00|8680|8675.4|8680|8677.6|8686.4|8684|8675.7|8674.2|1141
1702651800000|2023-12-15 14:50:00|8679.9|8677.5|8681.4|8679|8683.8|8681.4|8677|8674.6|802
1702652100000|2023-12-15 14:55:00|8681.5|8679.1|8679.3|8676.9|8685.7|8683.3|8675.6|8673.2|711
1702652400000|2023-12-15 15:00:00|8679.2|8676.8|8680|8678.5|8680.9|8679.4|8675.7|8673.3|779
1702652700000|2023-12-15 15:05:00|8679.9|8678.4|8679.8|8677.4|8683.7|8682.1|8678.6|8676.5|549
1702653000000|2023-12-15 15:10:00|8679.9|8677.5|8676.4|8674|8681|8678.6|8675.6|8673.2|492
1702653300000|2023-12-15 15:15:00|8676.5|8674.1|8677.5|8675.1|8678.5|8676.1|8673.7|8671.3|511
1702653600000|2023-12-15 15:20:00|8677.4|8675|8680.1|8677.7|8682.6|8680.2|8676.9|8674.5|491
1702653900000|2023-12-15 15:25:00|8680|8677.6|8679.4|8677|8680.2|8677.9|8676.6|8674.2|405
1702654200000|2023-12-15 15:30:00|8679.3|8677.8|8678|8675.6|8681.1|8678.7|8675|8672.6|387
1702654500000|2023-12-15 15:35:00|8677.9|8675.5|8680.8|8679.3|8680.9|8679.4|8677.2|8675.4|233
1702654800000|2023-12-15 15:40:00|8680.7|8679.2|8683|8681.5|8683|8681.5|8677.8|8675.4|240
1702655100000|2023-12-15 15:45:00|8682.9|8681.4|8681.9|8680.4|8686.8|8684.4|8681.9|8680.4|294
1702655400000|2023-12-15 15:50:00|8681.8|8680.3|8673.4|8671|8682|8680.5|8671.4|8669.9|468
1702655700000|2023-12-15 15:55:00|8673.5|8671.1|8669.4|8667.9|8674.3|8672.5|8668.6|8667.1|651
1702656000000|2023-12-15 16:00:00|8668.8|8667.3|8672.2|8669.8|8672.3|8670.4|8665.5|8664|589
1702656300000|2023-12-15 16:05:00|8671.9|8669.5|8677|8674.6|8677.1|8675|8670.8|8668.4|412
1702656600000|2023-12-15 16:10:00|8677.1|8674.7|8674.2|8672.7|8679.5|8677.2|8673.8|8672.3|416
1702656900000|2023-12-15 16:15:00|8674.3|8672.8|8678.3|8675.9|8678.6|8676.4|8673.9|8671.8|449
1702657200000|2023-12-15 16:20:00|8678.2|8675.8|8675.8|8674.3|8679.4|8677|8674|8672.5|311
1702657500000|2023-12-15 16:25:00|8675.9|8674.4|8672.5|8670.1|8678.6|8677.1|8671.1|8668.7|286
1702657800000|2023-12-15 16:30:00|8672.1|8670.6|8675.2|8672.8|8675.3|8673.4|8671.5|8669.4|241
1702658100000|2023-12-15 16:35:00|8675.1|8672.7|8680.8|8679.3|8681.4|8679.9|8674.9|8672.6|245
1702658400000|2023-12-15 16:40:00|8680.7|8679.2|8686.5|8685|8686.6|8685.1|8680.7|8679.2|202
1702658700000|2023-12-15 16:45:00|8686.6|8685.1|8689.9|8687.5|8690|8687.6|8686.6|8684.8|242
1702659000000|2023-12-15 16:50:00|8690|8687.6|8690.6|8688.2|8691.3|8689.1|8687.8|8685.4|227
1702659300000|2023-12-15 16:55:00|8690.8|8688.4|8689.4|8687.9|8691.9|8689.5|8688.6|8686.6|226
1702659600000|2023-12-15 17:00:00|8689.8|8687.4|8690.5|8688.1|8691.1|8688.7|8688.4|8686.2|202
1702659900000|2023-12-15 17:05:00|8690.4|8688|8687.1|8684.7|8690.4|8688|8685.4|8683.9|185
1702660200000|2023-12-15 17:10:00|8687|8684.6|8687.8|8685.4|8689|8686.8|8686.1|8684.4|297
1702660500000|2023-12-15 17:15:00|8687.7|8685.3|8689.9|8687.5|8691.2|8689.3|8687.3|8685.3|191
1702660800000|2023-12-15 17:20:00|8690|8687.6|8689.7|8687.3|8690.2|8687.8|8687.5|8685.2|162
1702661100000|2023-12-15 17:25:00|8689.6|8687.2|8687.6|8685.2|8689.6|8687.7|8686.5|8684.7|270
1702661400000|2023-12-15 17:30:00|8687.8|8685.4|8687.2|8684.8|8688.2|8686.7|8685.8|8684.3|175
1702661700000|2023-12-15 17:35:00|8687.1|8684.7|8687.3|8685.8|8688.1|8686.1|8686.8|8684.7|114
1702662000000|2023-12-15 17:40:00|8687.2|8685.7|8690.8|8688.4|8691.2|8689.1|8686.5|8684.8|177
1702662300000|2023-12-15 17:45:00|8690.7|8688.3|8688.9|8687.4|8691.5|8689.9|8688.4|8686.9|146
1702662600000|2023-12-15 17:50:00|8688.8|8687.3|8689.1|8687.6|8690.3|8688.8|8688.4|8686.6|150
1702662900000|2023-12-15 17:55:00|8689.2|8687.7|8686.7|8685.2|8689.8|8688.3|8686.2|8684.7|205
1702663200000|2023-12-15 18:00:00|8686.8|8685.3|8686.9|8684.5|8687.7|8685.7|8685.2|8683.4|225
1702663500000|2023-12-15 18:05:00|8687|8684.6|8691|8689.5|8691.8|8690|8687|8684.6|152
1702663800000|2023-12-15 18:10:00|8690.9|8689.4|8695.8|8693.4|8696.1|8694.2|8690.9|8689.4|249
1702664100000|2023-12-15 18:15:00|8695.9|8693.5|8700.2|8698.7|8700.4|8698.9|8695.7|8693.5|313
1702664400000|2023-12-15 18:20:00|8700.1|8698.6|8700.3|8698.8|8701.9|8700.4|8699.8|8697.9|245
1702664700000|2023-12-15 18:25:00|8700.4|8698.9|8699.7|8698.2|8702.7|8701.2|8699.6|8698.1|186
1702665000000|2023-12-15 18:30:00|8699.8|8698.3|8700.5|8699|8700.5|8699|8696.7|8694.9|207
1702665300000|2023-12-15 18:35:00|8700.6|8699.1|8701.1|8699.6|8702|8700.3|8699.5|8698|175
1702665600000|2023-12-15 18:40:00|8701.2|8699.7|8704.8|8703.3|8705.6|8703.7|8701|8699.5|211
1702665900000|2023-12-15 18:45:00|8705|8702.6|8700.8|8699.3|8705.1|8703.4|8700.8|8699.3|144
1702666200000|2023-12-15 18:50:00|8700.7|8699.2|8704.1|8701.7|8704.1|8701.7|8700.7|8698.7|176
1702666500000|2023-12-15 18:55:00|8704.4|8702|8706.9|8705.4|8707.2|8705.4|8704.4|8702|297
1702666800000|2023-12-15 19:00:00|8707.6|8705.2|8705.1|8702.7|8708.4|8706.9|8702.7|8700.3|359
1702667100000|2023-12-15 19:05:00|8705.2|8702.8|8707.8|8705.4|8707.9|8705.6|8703.4|8701|318
1702667400000|2023-12-15 19:10:00|8707.4|8705|8706.5|8704.1|8708.9|8707.2|8705.4|8703|311
1702667700000|2023-12-15 19:15:00|8706.4|8704|8700.3|8697.9|8706.4|8704.2|8700|8697.6|242
1702668000000|2023-12-15 19:20:00|8700.1|8697.7|8703.7|8701.3|8705.1|8702.7|8700|8697.6|390
1702668300000|2023-12-15 19:25:00|8704|8701.6|8703.6|8701.2|8705|8702.6|8702.7|8700.4|265
1702668600000|2023-12-15 19:30:00|8703.4|8701|8703|8700.6|8705.4|8703.6|8701.9|8699.5|278
1702668900000|2023-12-15 19:35:00|8703.1|8700.7|8705.2|8702.8|8705.6|8703.2|8703|8700.6|217
1702669200000|2023-12-15 19:40:00|8705.1|8702.7|8703.8|8702.3|8705.7|8703.7|8703.1|8701.2|187
1702669500000|2023-12-15 19:45:00|8703.6|8702.1|8704.4|8702|8704.8|8702.7|8702.7|8700.3|182
1702669800000|2023-12-15 19:50:00|8704.3|8701.9|8703.2|8700.8|8704.8|8702.7|8702.8|8700.7|207
1702670100000|2023-12-15 19:55:00|8703.1|8700.7|8701.7|8700.2|8704.4|8702.5|8700.4|8698.5|361
1702670400000|2023-12-15 20:00:00|8701.6|8700.1|8696.1|8694.6|8702|8700.5|8695.6|8694.1|278
1702670700000|2023-12-15 20:05:00|8696.2|8694.7|8701.1|8698.7|8701.2|8699.5|8696.2|8694.7|152
1702671000000|2023-12-15 20:10:00|8701|8698.6|8701.9|8700.4|8702.7|8701.2|8699.3|8697.8|194
1702671300000|2023-12-15 20:15:00|8702|8700.5|8702.9|8701.4|8703.4|8701.9|8699.9|8698.4|204
1702671600000|2023-12-15 20:20:00|8702.8|8701.3|8699.8|8697.4|8702.8|8701.3|8699.7|8697.3|110
1702671900000|2023-12-15 20:25:00|8699.7|8697.3|8697.4|8695|8699.8|8697.4|8696.9|8694.7|110
1702672200000|2023-12-15 20:30:00|8697.5|8695.1|8700.3|8698.8|8700.5|8699|8696.7|8694.3|104
1702672500000|2023-12-15 20:35:00|8700.4|8698.9|8700.5|8698.1|8702.5|8701|8699.4|8697|197
1702672800000|2023-12-15 20:40:00|8700.7|8698.3|8703.9|8701.5|8704.3|8702.2|8700.3|8697.9|190
1702673100000|2023-12-15 20:45:00|8703.8|8701.4|8705|8703.5|8705.4|8703.9|8703.5|8701.3|176
1702673400000|2023-12-15 20:50:00|8704.9|8703.4|8705.7|8703.3|8706.1|8703.7|8702.2|8700.7|159
1702673700000|2023-12-15 20:55:00|8705.6|8703.2|8707.9|8706.4|8708.1|8706.4|8705.1|8702.7|256
1702674000000|2023-12-15 21:00:00|8708|8706.5|8711.6|8709.2|8712.8|8710.4|8707.7|8705.3|237
1702674300000|2023-12-15 21:05:00|8711.9|8709.5|8712.1|8709.7|8712.7|8710.3|8711|8708.6|124
1702674600000|2023-12-15 21:10:00|8712|8709.6|8711.1|8708.7|8712.2|8709.8|8709.6|8707.2|65
1702674900000|2023-12-15 21:15:00|8710.9|8708.5|8709.5|8707.1|8711.4|8709|8709.1|8706.7|96
1702675200000|2023-12-15 21:20:00|8709.4|8707|8707.8|8705.4|8709.5|8707.1|8707.6|8705.2|72
1702675500000|2023-12-15 21:25:00|8707.7|8705.3|8705.1|8702.7|8707.7|8705.3|8704.9|8702.5|73
1702675800000|2023-12-15 21:30:00|8705.3|8702.9|8706.8|8704.4|8706.9|8704.5|8705.3|8702.9|27
1702676100000|2023-12-15 21:35:00|8707.1|8704.7|8706.9|8704.5|8707.2|8704.8|8706.7|8704.3|29
1702676400000|2023-12-15 21:40:00|8707|8704.6|8704.9|8702.5|8707.3|8704.9|8704.6|8702.2|79
1702676700000|2023-12-15 21:45:00|8704.8|8702.4|8704.6|8702.2|8705.8|8703.4|8703.9|8701.5|135
1702677000000|2023-12-15 21:50:00|8704.5|8702.1|8703.4|8701|8707|8704.6|8703.4|8701|100
1702677300000|2023-12-15 21:55:00|8704.1|8700.2|8704.7|8698.2|8705.5|8700.2|8704|8697.5|273
1702846800000|2023-12-17 21:00:00|8706.9|8700.9|8706.9|8700.9|8706.9|8700.9|8706.9|8700.9|1
1702847700000|2023-12-17 21:15:00|8695.9|8684.9|8696|8685|8696|8685|8695.9|8684.9|2
1702848000000|2023-12-17 21:20:00|8695.9|8684.9|8695.9|8684.9|8695.9|8684.9|8692.8|8681.8|5
1702848300000|2023-12-17 21:25:00|8696|8685|8696|8685|8696|8685|8696|8685|1
1702849200000|2023-12-17 21:40:00|8700.3|8689.3|8704.2|8693.2|8704.2|8693.2|8700.3|8689.3|2
1702849500000|2023-12-17 21:45:00|8708.8|8697.8|8708.8|8697.8|8708.8|8697.8|8704.2|8693.2|3
1702849800000|2023-12-17 21:50:00|8708.3|8698.3|8700.8|8695.8|8708.3|8700.8|8700.8|8695.8|3
1702850100000|2023-12-17 21:55:00|8701.6|8695.1|8697.7|8691.2|8701.9|8695.4|8692.8|8686.3|12
1702850700000|2023-12-17 22:05:00|8693.8|8687.3|8696.1|8689.6|8701.9|8695.4|8693.8|8687.3|28
1702851000000|2023-12-17 22:10:00|8696.4|8689.9|8701.1|8694.6|8706.4|8699.9|8696.4|8689.9|57
1702851300000|2023-12-17 22:15:00|8701|8694.5|8699.9|8693.4|8703.3|8696.8|8699.8|8693.3|73
1702851600000|2023-12-17 22:20:00|8700.6|8694.1|8703.7|8697.2|8703.9|8697.4|8700.6|8694.1|19
1702851900000|2023-12-17 22:25:00|8703.6|8697.1|8702.9|8696.4|8703.8|8697.3|8702.5|8696|41
1702852200000|2023-12-17 22:30:00|8702.8|8696.3|8701.4|8694.9|8703.4|8696.9|8701.3|8694.8|263
1702852500000|2023-12-17 22:35:00|8701|8694.5|8701.1|8694.6|8703.5|8697|8699.5|8693|201
1702852800000|2023-12-17 22:40:00|8701.2|8694.7|8705.1|8698.6|8705.5|8699|8696|8689.5|400
1702853100000|2023-12-17 22:45:00|8704.9|8698.4|8701.8|8695.3|8704.9|8698.4|8697.6|8691.1|455
1702853400000|2023-12-17 22:50:00|8703.3|8696.8|8700.5|8694|8704.2|8697.7|8697.1|8690.6|428
1702853700000|2023-12-17 22:55:00|8701.8|8695.3|8701.7|8695.2|8704.4|8697.9|8697.2|8690.7|195
1702854000000|2023-12-17 23:00:00|8705|8698.5|8707.5|8701|8708.1|8701.6|8702.7|8696.2|423
1702854300000|2023-12-17 23:05:00|8706.7|8701.7|8703.2|8698.2|8707|8702|8702.2|8697.2|412
1702854600000|2023-12-17 23:10:00|8703|8698|8703.1|8700.7|8703.5|8700.8|8701.6|8697.4|286
1702854900000|2023-12-17 23:15:00|8702.6|8700.2|8703|8700.6|8703.1|8700.7|8701.5|8699.1|199
1702855200000|2023-12-17 23:20:00|8702.9|8700.5|8704.6|8702.2|8704.7|8702.3|8702.6|8700.2|160
1702855500000|2023-12-17 23:25:00|8704.5|8702.1|8708.3|8705.9|8708.5|8706.1|8704.2|8701.8|116
1702855800000|2023-12-17 23:30:00|8708.4|8706|8708|8705.6|8709.4|8707|8706.9|8704.5|90
1702856100000|2023-12-17 23:35:00|8707.9|8705.5|8709.3|8706.9|8709.8|8707.4|8707.8|8705.4|94
1702856400000|2023-12-17 23:40:00|8709.2|8706.8|8708.5|8706.1|8709.3|8706.9|8708|8705.6|62
1702856700000|2023-12-17 23:45:00|8708.6|8706.2|8709.2|8706.8|8710.2|8707.8|8708.5|8706.1|121
1702857000000|2023-12-17 23:50:00|8709.1|8706.7|8709.1|8706.7|8709.6|8707.2|8708.8|8706.4|84
1702857300000|2023-12-17 23:55:00|8709|8706.6|8708.4|8706|8709.6|8707.2|8708|8705.6|44
1702857600000|2023-12-18 00:00:00|8707.8|8705.4|8708.2|8705.8|8708.8|8706.4|8705.8|8703.4|150
1702857900000|2023-12-18 00:05:00|8708.3|8705.9|8709.6|8708.1|8709.6|8708.1|8707.7|8705.6|131
1702858200000|2023-12-18 00:10:00|8709.7|8708.2|8708.3|8706.8|8709.9|8708.4|8707.9|8706.4|91
1702858500000|2023-12-18 00:15:00|8708.2|8706.7|8707.4|8705|8708.8|8707|8707.1|8704.9|84
1702858800000|2023-12-18 00:20:00|8707.3|8704.9|8704.8|8702.4|8707.3|8704.9|8704.6|8702.2|89
1702859100000|2023-12-18 00:25:00|8704.6|8702.2|8706|8703.6|8707.1|8704.7|8704.5|8702.1|119
1702859400000|2023-12-18 00:30:00|8706.5|8704.1|8706.8|8704.4|8707.4|8705|8705.6|8703.2|185
1702859700000|2023-12-18 00:35:00|8706.7|8704.3|8706.2|8703.8|8706.9|8704.5|8705.9|8703.5|124
1702860000000|2023-12-18 00:40:00|8706.4|8704|8706.7|8704.3|8706.9|8704.5|8705.9|8703.5|148
1702860300000|2023-12-18 00:45:00|8706.6|8704.2|8706.4|8704|8706.7|8704.3|8705|8702.6|125
1702860600000|2023-12-18 00:50:00|8706.3|8703.9|8705.7|8703.3|8706.8|8704.4|8704.9|8702.5|148
1702860900000|2023-12-18 00:55:00|8705.3|8702.9|8704.6|8702.2|8706.1|8703.7|8703.8|8701.4|124
1702861200000|2023-12-18 01:00:00|8704.7|8702.3|8706.5|8704.1|8707.7|8705.3|8704.6|8702.2|195
1702861500000|2023-12-18 01:05:00|8706.4|8704|8709|8706.6|8709|8706.6|8705.4|8703.3|151
1702861800000|2023-12-18 01:10:00|8708.7|8706.3|8708.1|8705.7|8710.5|8708.1|8708.1|8705.7|171
1702862100000|2023-12-18 01:15:00|8708.2|8705.8|8709.3|8706.9|8709.4|8707.1|8707.8|8705.4|117
1702862400000|2023-12-18 01:20:00|8709.4|8707|8709.2|8706.8|8709.7|8707.5|8707.6|8706.1|97
1702862700000|2023-12-18 01:25:00|8709.1|8706.7|8710.2|8707.8|8710.2|8707.8|8708.6|8706.2|76
1702863000000|2023-12-18 01:30:00|8710.1|8707.7|8710.3|8707.9|8712.2|8710|8709.9|8707.5|123
1702863300000|2023-12-18 01:35:00|8710.4|8708|8711.9|8709.5|8713|8710.6|8709.9|8707.9|119
1702863600000|2023-12-18 01:40:00|8712|8709.6|8710|8707.6|8712.2|8709.8|8709.5|8707.1|119
1702863900000|2023-12-18 01:45:00|8710.1|8707.7|8709.4|8707|8711.8|8709.9|8709.3|8706.9|136
1702864200000|2023-12-18 01:50:00|8709.5|8707.1|8709.1|8707.6|8710.2|8708.2|8709|8706.7|143
1702864500000|2023-12-18 01:55:00|8709.2|8707.7|8708.2|8706.7|8709.2|8707.7|8708.1|8705.8|125
1702864800000|2023-12-18 02:00:00|8708.1|8706.6|8706.3|8703.9|8708.1|8706.6|8705.9|8703.8|95
1702865100000|2023-12-18 02:05:00|8706.2|8703.8|8706|8703.6|8707.3|8704.9|8705.2|8702.8|77
1702865400000|2023-12-18 02:10:00|8706.1|8703.7|8701.1|8698.7|8706.4|8704.4|8701|8698.6|136
1702865700000|2023-12-18 02:15:00|8701|8698.6|8704.3|8701.9|8704.7|8702.3|8701|8698.6|123
1702866000000|2023-12-18 02:20:00|8704.2|8701.8|8704.1|8702.6|8705.2|8703.7|8703.7|8701.3|78
1702866300000|2023-12-18 02:25:00|8704.2|8702.7|8704.6|8702.2|8705.3|8702.9|8704.2|8702|100
1702866600000|2023-12-18 02:30:00|8704.5|8702.1|8702.8|8700.4|8705|8702.6|8702.5|8700.1|155
1702866900000|2023-12-18 02:35:00|8702.7|8700.3|8702|8699.6|8702.8|8700.4|8700.4|8698.6|180
1702867200000|2023-12-18 02:40:00|8702.1|8699.7|8702|8699.6|8703.7|8701.3|8701.5|8699.1|138
1702867500000|2023-12-18 02:45:00|8701.8|8699.4|8700.8|8699.3|8702.3|8699.9|8700.2|8698.5|63
1702867800000|2023-12-18 02:50:00|8701|8699.5|8701|8699.5|8701.7|8700.2|8700.5|8699|46
1702868100000|2023-12-18 02:55:00|8701.1|8699.6|8700.9|8698.5|8701.2|8699.7|8700.1|8698.3|66
1702868400000|2023-12-18 03:00:00|8700.7|8698.3|8700.7|8699.2|8701.3|8699.8|8700.1|8698.2|62
1702868700000|2023-12-18 03:05:00|8700.6|8699.1|8700.6|8698.2|8701.2|8699.1|8700|8698.1|73
1702869000000|2023-12-18 03:10:00|8700.5|8698.1|8696.2|8693.8|8700.5|8698.1|8696|8693.6|125
1702869300000|2023-12-18 03:15:00|8695.8|8693.4|8696.2|8693.8|8697.1|8694.7|8695.8|8693.4|90
1702869600000|2023-12-18 03:20:00|8696.1|8693.7|8695.4|8693.9|8696.1|8694.1|8694.7|8692.3|75
1702869900000|2023-12-18 03:25:00|8696.2|8694.7|8696.7|8695.2|8697.2|8695.2|8696.1|8694.1|49
1702870200000|2023-12-18 03:30:00|8696.9|8695.4|8696.7|8695.2|8697.6|8696.1|8696.3|8694.4|96
1702870500000|2023-12-18 03:35:00|8696.6|8695.1|8696.4|8694.9|8697|8695.5|8696|8694.5|59
1702870800000|2023-12-18 03:40:00|8696|8694.5|8696.1|8693.7|8696.2|8694.5|8694.8|8693|92
1702871100000|2023-12-18 03:45:00|8696.5|8694.1|8696.6|8694.2|8697.1|8694.7|8696.1|8693.7|132
1702871400000|2023-12-18 03:50:00|8696.5|8694.1|8697|8695.5|8697|8695.5|8696.4|8694.1|72
1702871700000|2023-12-18 03:55:00|8696.9|8695.4|8697|8695.5|8698.3|8696.8|8696.7|8695.2|82
1702872000000|2023-12-18 04:00:00|8697.1|8695.6|8697.7|8696.2|8698.5|8696.3|8697|8695|95
1702872300000|2023-12-18 04:05:00|8697.8|8696.3|8697.7|8696.2|8698.3|8696.8|8697.3|8695.8|43
1702872600000|2023-12-18 04:10:00|8697.6|8696.1|8697.6|8696.1|8697.8|8696.3|8697.6|8696.1|25
1702872900000|2023-12-18 04:15:00|8697.8|8696.3|8698.2|8696.7|8698.9|8696.9|8697.7|8696|46
1702873200000|2023-12-18 04:20:00|8698.3|8696.8|8697.7|8695.3|8698.5|8697|8697.6|8695.2|44
1702873500000|2023-12-18 04:25:00|8697.8|8695.4|8698.1|8695.7|8698.1|8696.1|8697.3|8695.1|54
1702873800000|2023-12-18 04:30:00|8698|8695.6|8698.1|8695.7|8698.3|8696.1|8697.5|8695.2|80
1702874100000|2023-12-18 04:35:00|8698.2|8695.8|8697.6|8696.1|8698.2|8696.4|8697.5|8695.6|29
1702874400000|2023-12-18 04:40:00|8697.9|8695.5|8697.3|8695.8|8698.1|8696.2|8697.2|8695.4|36
1702874700000|2023-12-18 04:45:00|8697.2|8695.7|8696|8693.6|8697.6|8695.7|8695.3|8692.9|116
1702875000000|2023-12-18 04:50:00|8695.9|8693.5|8696|8694.5|8696.2|8694.5|8695.3|8693.5|30
1702875300000|2023-12-18 04:55:00|8695.9|8694.4|8695.6|8694.1|8696.9|8695.4|8695.4|8693.9|72
1702875600000|2023-12-18 05:00:00|8695.7|8694.2|8695.8|8694.3|8696.9|8694.5|8695|8693.4|84
1702875900000|2023-12-18 05:05:00|8695.7|8694.2|8694.3|8691.9|8696.6|8694.7|8694.2|8691.8|95
1702876200000|2023-12-18 05:10:00|8694.4|8692|8694.2|8691.8|8695.5|8693.5|8693.7|8691.8|126
1702876500000|2023-12-18 05:15:00|8694.3|8691.9|8693.8|8691.4|8694.8|8692.9|8692.6|8690.2|150
1702876800000|2023-12-18 05:20:00|8693.9|8691.5|8692.5|8690.1|8693.9|8691.5|8692.3|8689.9|129
1702877100000|2023-12-18 05:25:00|8692.7|8690.3|8692.6|8690.2|8693.3|8690.9|8692.3|8689.9|127
1702877400000|2023-12-18 05:30:00|8692.4|8690|8692.9|8690.5|8693.1|8690.7|8691.2|8688.8|241
1702877700000|2023-12-18 05:35:00|8692.8|8690.4|8694.4|8692|8694.4|8692|8692.5|8690.1|122
1702878000000|2023-12-18 05:40:00|8694.3|8691.9|8694.7|8692.3|8696.4|8694|8693.9|8691.9|94
1702878300000|2023-12-18 05:45:00|8694.8|8692.4|8695.9|8694.4|8696.2|8694.7|8694.6|8692.3|78
1702878600000|2023-12-18 05:50:00|8696|8694.5|8696.7|8695.2|8697.5|8696|8695.7|8694.2|73
1702878900000|2023-12-18 05:55:00|8696.8|8695.3|8693.4|8691.9|8696.9|8695.4|8693.4|8691.9|68
1702879200000|2023-12-18 06:00:00|8693.5|8692|8695.5|8694|8696.8|8695.3|8693.5|8692|58
1702879500000|2023-12-18 06:05:00|8695.7|8694.2|8695.8|8694.3|8697|8694.8|8695.5|8694|53
1702879800000|2023-12-18 06:10:00|8695.9|8694.4|8695|8693.5|8696.3|8694.8|8694.8|8693.3|68
1702880100000|2023-12-18 06:15:00|8694.7|8693.2|8693.9|8692.4|8694.8|8693.3|8693.7|8692.2|65
1702880400000|2023-12-18 06:20:00|8693.8|8692.3|8693.2|8690.8|8694.2|8692.6|8692.9|8690.7|97
1702880700000|2023-12-18 06:25:00|8693.1|8690.7|8691.6|8689.2|8693.6|8691.5|8691.6|8689.2|97
1702881000000|2023-12-18 06:30:00|8691.5|8689.1|8691.5|8690|8692.3|8690.8|8690.7|8688.5|88
1702881300000|2023-12-18 06:35:00|8691.4|8689.9|8690.9|8689.4|8691.4|8689.9|8690.3|8688.8|68
1702881600000|2023-12-18 06:40:00|8690.8|8689.3|8690.2|8688.7|8691.5|8690|8690|8688.5|67
1702881900000|2023-12-18 06:45:00|8690.4|8688.9|8689.3|8687.8|8690.7|8689.2|8688.3|8686.8|49
1702882200000|2023-12-18 06:50:00|8689.4|8687.9|8691.2|8689.7|8691.5|8690|8688.9|8687.4|76
1702882500000|2023-12-18 06:55:00|8691.3|8689.8|8691|8689.5|8691.4|8689.8|8689.7|8688.2|76
1702882800000|2023-12-18 07:00:00|8691.5|8689.1|8691.9|8690.4|8694|8691.6|8691.1|8689.1|227
1702883100000|2023-12-18 07:05:00|8692|8690.5|8692.4|8690.9|8693.6|8692.1|8691.9|8690.4|126
1702883400000|2023-12-18 07:10:00|8692.6|8691.1|8691.9|8690.4|8693.7|8692.2|8691.9|8690.4|123
1702883700000|2023-12-18 07:15:00|8691.8|8690.3|8691.6|8690.1|8692.1|8690.6|8690.6|8688.8|91
1702884000000|2023-12-18 07:20:00|8691.7|8690.2|8696.1|8694.6|8696.5|8695|8691|8689.5|169
1702884300000|2023-12-18 07:25:00|8696.2|8694.7|8697.7|8696.2|8698.9|8697.4|8696.2|8694.7|128
1702884600000|2023-12-18 07:30:00|8697.6|8696.1|8694.1|8692.6|8697.8|8696.3|8694.1|8692.3|313
1702884900000|2023-12-18 07:35:00|8694.3|8692.8|8692.1|8690.6|8694.8|8693.1|8690.7|8688.3|261
1702885200000|2023-12-18 07:40:00|8692.2|8690.7|8692.4|8690|8693.1|8691.3|8691.9|8689.6|155
1702885500000|2023-12-18 07:45:00|8692.3|8689.9|8691.5|8689.1|8692.6|8690.9|8689|8687.5|191
1702885800000|2023-12-18 07:50:00|8691.4|8689|8687.8|8686.3|8691.5|8689.1|8687.5|8685.5|146
1702886100000|2023-12-18 07:55:00|8687.9|8686.4|8684.4|8682.9|8688|8686.5|8683.5|8681.3|276
1702886400000|2023-12-18 08:00:00|8684.3|8682.8|8690.9|8688.5|8691.8|8689.8|8684.3|8682.8|414
1702886700000|2023-12-18 08:05:00|8691|8688.6|8691.3|8688.9|8694.6|8692.2|8690.5|8688.1|322
1702887000000|2023-12-18 08:10:00|8691.4|8689|8693|8690.6|8693.3|8690.9|8688.1|8685.8|337
1702887300000|2023-12-18 08:15:00|8692.9|8690.5|8690.4|8688|8693.1|8690.7|8690.3|8687.9|286
1702887600000|2023-12-18 08:20:00|8690.5|8688.1|8691.7|8690.2|8693|8691.1|8690.4|8688|191
1702887900000|2023-12-18 08:25:00|8691.6|8690.1|8690.6|8688.2|8692.1|8690.6|8689.3|8686.9|201
1702888200000|2023-12-18 08:30:00|8690.5|8688.1|8689.4|8687.9|8691.3|8688.9|8688.5|8686.9|277
1702888500000|2023-12-18 08:35:00|8689.5|8688|8690.9|8688.5|8692|8690.2|8689.5|8687.6|216
1702888800000|2023-12-18 08:40:00|8691|8688.6|8691.3|8689.8|8691.5|8689.8|8689.4|8687.6|202
1702889100000|2023-12-18 08:45:00|8691.4|8689.9|8692.2|8690.7|8693.7|8692.2|8691.1|8689|198
1702889400000|2023-12-18 08:50:00|8692.7|8690.3|8690.8|8688.4|8692.8|8690.4|8690.6|8688.2|210
1702889700000|2023-12-18 08:55:00|8690.7|8688.3|8690.5|8688.1|8691.5|8689.1|8689.9|8687.5|158
1702890000000|2023-12-18 09:00:00|8690|8688.5|8689.2|8686.8|8692.2|8690.7|8689|8686.6|248
1702890300000|2023-12-18 09:05:00|8689.3|8686.9|8688.7|8686.3|8690.7|8688.3|8687|8684.6|247
1702890600000|2023-12-18 09:10:00|8688.6|8686.2|8684.6|8682.2|8690.1|8688|8684.4|8682|283
1702890900000|2023-12-18 09:15:00|8684.9|8682.5|8685.5|8683.1|8685.8|8684|8680.7|8678.8|252
1702891200000|2023-12-18 09:20:00|8685.6|8683.2|8685.5|8683.1|8686.9|8684.5|8683.5|8681.1|369
1702891500000|2023-12-18 09:25:00|8685.6|8683.2|8685.3|8682.9|8686.1|8683.7|8684.1|8682.4|207
1702891800000|2023-12-18 09:30:00|8685.4|8683|8683.7|8681.3|8687.1|8684.7|8683.3|8681.3|177
1702892100000|2023-12-18 09:35:00|8683.2|8680.8|8685.1|8683.6|8686.5|8684.5|8682.8|8680.8|188
1702892400000|2023-12-18 09:40:00|8685|8683.5|8685.8|8684.3|8686.1|8684.4|8683.2|8681|164
1702892700000|2023-12-18 09:45:00|8685.9|8684.4|8684.6|8682.2|8686.4|8684.7|8683.3|8681.8|221
1702893000000|2023-12-18 09:50:00|8684.2|8682.7|8686.8|8684.4|8687.2|8684.8|8684.1|8682.3|213
1702893300000|2023-12-18 09:55:00|8686.7|8684.3|8688.4|8686.9|8689|8687.5|8686|8684.2|188
1702893600000|2023-12-18 10:00:00|8688.6|8687.1|8692|8689.6|8692|8690.2|8688.4|8686.5|253
1702893900000|2023-12-18 10:05:00|8691.9|8689.5|8691.2|8688.8|8694|8691.7|8690.6|8688.2|290
1702894200000|2023-12-18 10:10:00|8691.1|8688.7|8690.3|8687.9|8691.4|8689.8|8689.3|8687.8|134
1702894500000|2023-12-18 10:15:00|8690.4|8688|8690.7|8688.3|8692.1|8690.6|8689.7|8687.5|114
1702894800000|2023-12-18 10:20:00|8690.6|8688.2|8685.9|8683.5|8690.6|8688.2|8685.7|8683.3|182
1702895100000|2023-12-18 10:25:00|8686.2|8683.8|8686.6|8684.2|8687.7|8685.3|8685.7|8683.7|124
1702895400000|2023-12-18 10:30:00|8686.5|8684.1|8687.9|8685.5|8688.9|8687.4|8684.9|8682.5|188
1702895700000|2023-12-18 10:35:00|8688|8685.6|8691.7|8690.2|8692.3|8690.8|8687.4|8685|236
1702896000000|2023-12-18 10:40:00|8692|8690.5|8689.8|8687.4|8693.4|8691|8687.8|8685.4|258
1702896300000|2023-12-18 10:45:00|8689.5|8687.1|8686.7|8684.3|8689.7|8687.3|8685.5|8683.1|195
1702896600000|2023-12-18 10:50:00|8686.6|8684.2|8686.3|8684.8|8687.3|8685.1|8684.5|8682.1|171
1702896900000|2023-12-18 10:55:00|8686.1|8684.6|8687.3|8685.8|8688.1|8686.6|8685.6|8684|175
1702897200000|2023-12-18 11:00:00|8687.6|8686.1|8687.3|8685.8|8690.8|8689.3|8687.3|8685.8|174
1702897500000|2023-12-18 11:05:00|8687.4|8685.9|8690.9|8688.5|8691.1|8688.7|8686.9|8684.5|212
1702897800000|2023-12-18 11:10:00|8691|8688.6|8687.3|8684.9|8691.2|8688.8|8687.1|8684.7|214
1702898100000|2023-12-18 11:15:00|8687.2|8684.8|8685.2|8682.8|8688.9|8686.5|8685|8682.6|252
1702898400000|2023-12-18 11:20:00|8685.3|8682.9|8684.9|8682.5|8685.7|8683.3|8683.5|8681.1|173
1702898700000|2023-12-18 11:25:00|8685|8682.6|8685.5|8683.1|8686|8684|8684.2|8682.1|177
1702899000000|2023-12-18 11:30:00|8685.6|8683.2|8684.9|8682.5|8685.7|8683.3|8682.2|8680.7|123
1702899300000|2023-12-18 11:35:00|8684.5|8682.1|8682.8|8680.4|8685.4|8683.6|8682.6|8680.3|221
1702899600000|2023-12-18 11:40:00|8682.9|8680.5|8681.2|8678.8|8683.4|8681.9|8681.1|8678.7|161
1702899900000|2023-12-18 11:45:00|8681.1|8678.7|8676.7|8674.3|8681.2|8678.8|8676.2|8673.8|182
1702900200000|2023-12-18 11:50:00|8676.6|8674.2|8676|8674.5|8677.9|8676.3|8675.4|8673|234
1702900500000|2023-12-18 11:55:00|8675.9|8674.4|8671.6|8670.1|8676.4|8674.4|8670.5|8668.1|254
1702900800000|2023-12-18 12:00:00|8671.7|8670.2|8671.3|8669.8|8674.3|8672.1|8670.5|8668.7|198
1702901100000|2023-12-18 12:05:00|8671.2|8669.7|8670.3|8667.9|8671.9|8670.1|8669.1|8666.8|238
1702901400000|2023-12-18 12:10:00|8669.8|8668.3|8674.6|8672.2|8674.6|8672.6|8669.5|8668|137
1702901700000|2023-12-18 12:15:00|8674.5|8672.1|8675.7|8674.2|8676|8674.5|8674|8671.7|169
1702902000000|2023-12-18 12:20:00|8675.6|8674.1|8679.3|8676.9|8679.9|8677.5|8674.6|8673.1|181
1702902300000|2023-12-18 12:25:00|8679.2|8676.8|8677.9|8675.5|8679.6|8677.5|8677.9|8675.5|183
1702902600000|2023-12-18 12:30:00|8678|8675.6|8676.6|8674.2|8679.5|8677.1|8676.6|8674.2|162
1702902900000|2023-12-18 12:35:00|8676.7|8674.3|8679|8677.5|8679|8677.5|8676.3|8673.9|131
1702903200000|2023-12-18 12:40:00|8679.1|8677.6|8684.9|8682.5|8685|8682.6|8678.9|8676.8|256
1702903500000|2023-12-18 12:45:00|8685|8682.6|8682.2|8679.8|8685.9|8683.5|8680.3|8678.7|262
1702903800000|2023-12-18 12:50:00|8682|8679.6|8682.1|8679.7|8684.3|8681.9|8681.7|8679.3|301
1702904100000|2023-12-18 12:55:00|8682|8679.6|8682.2|8680.7|8683.9|8681.6|8681.8|8679.4|240
1702904400000|2023-12-18 13:00:00|8682.3|8680.8|8679.3|8677.8|8682.3|8680.8|8678|8676.4|197
1702904700000|2023-12-18 13:05:00|8679.1|8677.6|8683.2|8681.7|8686.9|8684.5|8679|8677.5|271
1702905000000|2023-12-18 13:10:00|8683.3|8681.8|8684.2|8682.7|8685.1|8683.6|8680.9|8678.8|213
1702905300000|2023-12-18 13:15:00|8684.1|8682.6|8684|8681.6|8684.2|8682.7|8680.3|8678|218
1702905600000|2023-12-18 13:20:00|8683.7|8681.3|8675.8|8673.4|8684.1|8681.7|8675.7|8673.3|278
1702905900000|2023-12-18 13:25:00|8675.9|8673.5|8675.8|8674.3|8677.2|8675.7|8675.2|8673|215
1702906200000|2023-12-18 13:30:00|8675.9|8674.4|8673.5|8671.1|8678.4|8676.9|8672.4|8670|272
1702906500000|2023-12-18 13:35:00|8673.7|8671.3|8675.5|8674|8678.9|8677.4|8673|8671.3|349
1702906800000|2023-12-18 13:40:00|8675.7|8674.2|8674.4|8672.9|8678.5|8677|8673|8671.1|269
1702907100000|2023-12-18 13:45:00|8674.6|8673.1|8668.3|8665.9|8674.6|8673.1|8667.6|8665.5|281
1702907400000|2023-12-18 13:50:00|8667.8|8666.3|8673.3|8670.9|8673.3|8671.5|8667.3|8665.8|325
1702907700000|2023-12-18 13:55:00|8673.2|8670.8|8677.4|8675|8678.4|8676|8672|8670.3|427
1702908000000|2023-12-18 14:00:00|8677.5|8675.1|8673|8671.5|8679.4|8677|8672.6|8671.1|430
1702908300000|2023-12-18 14:05:00|8673.1|8671.6|8675.4|8673.9|8677.8|8675.4|8672.9|8671.4|318
1702908600000|2023-12-18 14:10:00|8675.3|8673.8|8678.8|8676.4|8679.1|8676.7|8675.2|8673.2|442
1702908900000|2023-12-18 14:15:00|8678.9|8676.5|8677.6|8676.1|8680.7|8678.3|8677.3|8675.4|290
1702909200000|2023-12-18 14:20:00|8677.7|8676.2|8677|8674.6|8679.5|8677.1|8675.8|8673.4|220
1702909500000|2023-12-18 14:25:00|8677.1|8674.7|8676|8674.5|8678.7|8676.3|8675|8673.5|209
1702909800000|2023-12-18 14:30:00|8676.1|8674.6|8681.6|8679.2|8682|8679.7|8674.8|8673.3|385
1702910100000|2023-12-18 14:35:00|8681.7|8679.3|8683.6|8681.2|8686.2|8684.7|8679.7|8677.3|424
1702910400000|2023-12-18 14:40:00|8683.7|8681.3|8686.3|8683.9|8687.3|8684.9|8682.1|8679.7|314
1702910700000|2023-12-18 14:45:00|8686.4|8684|8684.9|8683.4|8686.8|8685.3|8683.1|8681.6|327
1702911000000|2023-12-18 14:50:00|8684.8|8683.3|8684.7|8683.2|8687.3|8685.8|8683|8681.5|248
1702911300000|2023-12-18 14:55:00|8685|8682.6|8684.2|8682.7|8687.8|8686.3|8683.8|8681.9|240
1702911600000|2023-12-18 15:00:00|8684.7|8682.3|8684.5|8683|8685.9|8684.3|8681.2|8679.6|341
1702911900000|2023-12-18 15:05:00|8684.7|8683.2|8690.4|8688|8691.6|8689.2|8684|8682|297
1702912200000|2023-12-18 15:10:00|8690.6|8688.2|8691.5|8689.1|8692.7|8690.5|8687.9|8685.5|422
1702912500000|2023-12-18 15:15:00|8691.6|8689.2|8686.3|8684.8|8692|8689.6|8685|8682.9|274
1702912800000|2023-12-18 15:20:00|8686|8684.5|8683.2|8681.7|8687|8684.6|8683|8681.2|250
1702913100000|2023-12-18 15:25:00|8683.1|8681.6|8685.6|8683.2|8686.2|8683.8|8683.1|8681|294
1702913400000|2023-12-18 15:30:00|8685.3|8682.9|8684.4|8682|8688.7|8686.3|8681.6|8679.3|334
1702913700000|2023-12-18 15:35:00|8684.5|8682.1|8685.5|8684|8688|8686.4|8684.1|8681.7|241
1702914000000|2023-12-18 15:40:00|8685.1|8683.6|8681.7|8679.3|8687.5|8686|8681.3|8679.3|308
1702914300000|2023-12-18 15:45:00|8681.5|8679.1|8686.2|8683.8|8687.3|8684.9|8680.4|8678|498
1702914600000|2023-12-18 15:50:00|8686.1|8683.7|8683.5|8682|8689|8686.6|8682.8|8681.3|421
1702914900000|2023-12-18 15:55:00|8683.3|8681.8|8681.2|8679.7|8683.6|8681.9|8678.7|8676.9|411
1702915200000|2023-12-18 16:00:00|8681|8679.5|8676.1|8674.6|8681.6|8679.6|8676.1|8674.6|308
1702915500000|2023-12-18 16:05:00|8676.2|8674.7|8675.8|8674.3|8677.4|8675.8|8675|8673.2|226
1702915800000|2023-12-18 16:10:00|8676.1|8674.6|8676.4|8674.9|8677.9|8676.4|8674.8|8673.3|181
1702916100000|2023-12-18 16:15:00|8676.5|8675|8675.7|8674.2|8677.6|8676.1|8674.7|8672.8|216
1702916400000|2023-12-18 16:20:00|8675.6|8674.1|8673.1|8671.6|8676|8674.5|8672.9|8670.9|233
1702916700000|2023-12-18 16:25:00|8673.2|8671.7|8675.7|8674.2|8677.5|8675.7|8673.2|8671.7|197
1702917000000|2023-12-18 16:30:00|8675.8|8674.3|8674.7|8673.2|8676.8|8675.3|8673.2|8671.6|221
1702917300000|2023-12-18 16:35:00|8674.5|8673|8678.8|8676.4|8679.1|8676.7|8674|8672.3|237
1702917600000|2023-12-18 16:40:00|8678.9|8676.5|8679.9|8677.5|8680.8|8678.4|8678|8675.6|240
1702917900000|2023-12-18 16:45:00|8679.8|8677.4|8679.6|8677.2|8682.4|8680|8679.5|8677.1|248
1702918200000|2023-12-18 16:50:00|8679.7|8677.3|8681.7|8679.3|8682.9|8680.7|8679.3|8677.1|156
1702918500000|2023-12-18 16:55:00|8681.6|8679.2|8683.5|8681.1|8685.3|8682.9|8681.5|8679.1|199
1702918800000|2023-12-18 17:00:00|8683.6|8681.2|8682.1|8680.6|8683.9|8681.5|8681.8|8679.9|194
1702919100000|2023-12-18 17:05:00|8682.2|8680.7|8683.1|8681.6|8683.8|8682.2|8680.8|8679.3|165
1702919400000|2023-12-18 17:10:00|8683.2|8681.7|8682.8|8681.3|8686.4|8684|8682.5|8681|154
1702919700000|2023-12-18 17:15:00|8682.9|8681.4|8684.4|8682.9|8685|8683.5|8681.4|8679.6|139
1702920000000|2023-12-18 17:20:00|8684|8682.5|8681.8|8679.4|8684.8|8683.2|8680.5|8678.5|113
1702920300000|2023-12-18 17:25:00|8681.7|8679.3|8681.8|8679.4|8682.2|8679.8|8680.8|8678.4|108
1702920600000|2023-12-18 17:30:00|8681.7|8679.3|8680.7|8679.2|8683.2|8680.8|8680.5|8679|118
1702920900000|2023-12-18 17:35:00|8680.8|8679.3|8681.7|8680.2|8683.5|8681.6|8680.8|8679.1|150
1702921200000|2023-12-18 17:40:00|8681.8|8680.3|8680.2|8678.7|8681.8|8680.3|8679.5|8678|81
1702921500000|2023-12-18 17:45:00|8680.5|8679|8677.1|8675.6|8681.3|8679.1|8676|8674.5|165
1702921800000|2023-12-18 17:50:00|8677.2|8675.7|8678.5|8676.1|8678.9|8676.7|8677|8675.4|132
1702922100000|2023-12-18 17:55:00|8678.4|8676|8678.4|8676.9|8680.1|8678.6|8678|8675.9|127
1702922400000|2023-12-18 18:00:00|8678.3|8676.8|8681.9|8680.4|8682|8680.5|8677.5|8676|164
1702922700000|2023-12-18 18:05:00|8682|8680.5|8679.8|8677.4|8682.2|8680.7|8679.3|8676.9|150
1702923000000|2023-12-18 18:10:00|8679.9|8677.5|8681.9|8679.5|8681.9|8679.5|8678.4|8676.8|169
1702923300000|2023-12-18 18:15:00|8681.8|8679.4|8682.5|8681|8682.5|8681|8680.9|8679.3|92
1702923600000|2023-12-18 18:20:00|8682.6|8681.1|8682.5|8681|8682.9|8681.4|8680.4|8678.4|84
1702923900000|2023-12-18 18:25:00|8682|8680.5|8680.6|8678.2|8682.2|8680.7|8680.6|8678.2|120
1702924200000|2023-12-18 18:30:00|8680.7|8678.3|8680.9|8678.5|8681.7|8679.3|8679.3|8677.7|136
1702924500000|2023-12-18 18:35:00|8680.8|8678.4|8682.4|8680.9|8683.8|8681.4|8680.8|8678.4|204
1702924800000|2023-12-18 18:40:00|8682.3|8680.8|8682.1|8680.6|8682.7|8681.2|8681.7|8680.2|121
1702925100000|2023-12-18 18:45:00|8682.3|8680.8|8681.8|8680.3|8682.6|8681.1|8681.4|8679.9|72
1702925400000|2023-12-18 18:50:00|8681.9|8680.4|8679.2|8677.7|8682|8680.5|8679|8677.5|75
1702925700000|2023-12-18 18:55:00|8679.5|8678|8681|8679.5|8681.6|8679.9|8679.5|8678|106
1702926000000|2023-12-18 19:00:00|8681.1|8679.6|8682.1|8680.6|8682.6|8681.1|8681|8679.5|104
1702926300000|2023-12-18 19:05:00|8682|8680.5|8683.7|8682.2|8684.2|8682.7|8682|8680.5|74
1702926600000|2023-12-18 19:10:00|8683.9|8682.4|8684.2|8681.8|8685.2|8683.7|8683.8|8681.4|108
1702926900000|2023-12-18 19:15:00|8684.5|8682.1|8685.1|8683.6|8685.2|8683.7|8683.4|8681.1|112
1702927200000|2023-12-18 19:20:00|8685.2|8683.7|8684.6|8682.2|8685.8|8684.1|8683.1|8681.6|93
1702927500000|2023-12-18 19:25:00|8684.8|8682.4|8684.7|8683.2|8685|8683.5|8683|8681.5|74
1702927800000|2023-12-18 19:30:00|8684.8|8683.3|8685.2|8683.7|8685.2|8683.7|8684.1|8682.6|57
1702928100000|2023-12-18 19:35:00|8685.1|8683.6|8684.1|8682.6|8685.1|8683.6|8683.8|8682.3|38
1702928400000|2023-12-18 19:40:00|8684.2|8682.7|8684.7|8683.2|8686.3|8684|8684.2|8682.7|128
1702928700000|2023-12-18 19:45:00|8684.8|8683.3|8685|8683.5|8685.1|8683.6|8684.2|8682.7|36
1702929000000|2023-12-18 19:50:00|8685.1|8683.6|8684|8682.5|8685.1|8683.6|8682.9|8681.4|80
1702929300000|2023-12-18 19:55:00|8684.1|8682.6|8684.8|8683.3|8686|8684|8684|8682.5|113
1702929600000|2023-12-18 20:00:00|8684.9|8683.4|8686.8|8684.4|8687.9|8686.2|8684.9|8683.3|100
1702929900000|2023-12-18 20:05:00|8686.4|8684.9|8686.4|8684.9|8687.3|8685.3|8686|8683.6|125
1702930200000|2023-12-18 20:10:00|8686.5|8685|8683.3|8681.8|8686.9|8685|8683.1|8681.6|144
1702930500000|2023-12-18 20:15:00|8683.4|8681.9|8683.7|8681.3|8684|8682.1|8682.5|8680.6|101
1702930800000|2023-12-18 20:20:00|8683.6|8681.2|8679.8|8678.3|8683.6|8681.2|8679.8|8677.5|152
1702931100000|2023-12-18 20:25:00|8679.7|8678.2|8678.5|8676.1|8680.7|8678.3|8678|8675.6|126
1702931400000|2023-12-18 20:30:00|8678.6|8676.2|8679.9|8677.5|8680.5|8678.1|8678.6|8676.2|92
1702931700000|2023-12-18 20:35:00|8680.4|8678|8680.8|8678.4|8681.6|8679.2|8680.3|8677.9|80
1702932000000|2023-12-18 20:40:00|8680.9|8678.5|8682.5|8680.1|8683.2|8680.8|8680.9|8678.5|142
1702932300000|2023-12-18 20:45:00|8682.4|8680|8680.6|8678.2|8682.5|8680.1|8680.5|8678.1|54
1702932600000|2023-12-18 20:50:00|8681.1|8678.7|8679.4|8677|8681.2|8678.8|8679.2|8676.8|90
1702932900000|2023-12-18 20:55:00|8679.5|8677.1|8674.4|8672|8679.5|8677.1|8674.2|8671.8|153
1702933200000|2023-12-18 21:00:00|8674.7|8672.3|8673.7|8671.3|8674.7|8672.4|8672.6|8670.8|51
1702933500000|2023-12-18 21:05:00|8673.3|8671.8|8675.1|8672.7|8675.2|8672.8|8673.1|8670.7|35
1702933800000|2023-12-18 21:10:00|8675|8672.6|8676.7|8674.3|8676.8|8674.4|8674.6|8672.2|64
1702934100000|2023-12-18 21:15:00|8676.6|8674.2|8676.3|8673.9|8676.7|8674.7|8675.8|8673.4|48
1702934400000|2023-12-18 21:20:00|8676|8673.6|8673.3|8670.9|8676|8673.6|8672.7|8670.6|60
1702934700000|2023-12-18 21:25:00|8673.4|8671|8674.3|8671.9|8674.3|8671.9|8673.2|8670.8|66
1702935000000|2023-12-18 21:30:00|8674.2|8671.8|8673.7|8671.3|8674.5|8672.1|8673.6|8671.2|100
1702935300000|2023-12-18 21:35:00|8673.8|8671.4|8674.2|8671.8|8674.4|8672|8673.6|8671.2|131
1702935600000|2023-12-18 21:40:00|8674.1|8671.7|8673.8|8672.3|8674.5|8672.3|8673.8|8671.6|42
1702935900000|2023-12-18 21:45:00|8673.7|8672.2|8673.5|8671.1|8674.5|8672.2|8673|8671|48
1702936200000|2023-12-18 21:50:00|8673.6|8671.2|8672.8|8670.4|8673.6|8671.6|8672.1|8670.2|32
1702936500000|2023-12-18 21:55:00|8673.6|8669.7|8673.8|8668.4|8673.8|8669.7|8672.8|8667.5|104
1702936800000|2023-12-18 22:00:00|8678.6|8672.1|8678.2|8671.7|8678.6|8672.1|8677|8670.5|13
1702937400000|2023-12-18 22:10:00|8682|8675.5|8681.9|8675.4|8682.4|8675.9|8681.5|8675|56
1702937700000|2023-12-18 22:15:00|8681.8|8675.3|8681.7|8675.2|8683.2|8676.7|8681.7|8675.2|86
1702938000000|2023-12-18 22:20:00|8681.6|8675.1|8681.6|8675.1|8682.2|8675.7|8681.5|8675|33
1702938300000|2023-12-18 22:25:00|8681.7|8675.2|8681.8|8675.3|8682.7|8676.2|8681.3|8674.8|144
1702938600000|2023-12-18 22:30:00|8681.7|8675.2|8675.9|8669.4|8682.2|8675.7|8675.6|8669.1|124
1702938900000|2023-12-18 22:35:00|8675.7|8669.2|8675.6|8669.1|8675.8|8669.3|8675.4|8668.9|231
1702939200000|2023-12-18 22:40:00|8675.5|8669|8675.5|8669|8675.9|8669.4|8675.3|8668.8|169
1702939500000|2023-12-18 22:45:00|8675.2|8668.7|8676.2|8669.7|8677.3|8670.8|8675|8668.5|215
1702939800000|2023-12-18 22:50:00|8676.3|8669.8|8675.9|8669.4|8677.1|8670.6|8674.9|8668.4|246
1702940100000|2023-12-18 22:55:00|8676|8669.5|8675|8668.8|8676.8|8670.3|8674.4|8668.1|242
1702940400000|2023-12-18 23:00:00|8674.9|8668.7|8674.6|8670.3|8674.9|8670.7|8673.4|8668.1|314
1702940700000|2023-12-18 23:05:00|8673.8|8671.1|8674.2|8671.6|8676.3|8671.7|8673.5|8668.7|178
1702941000000|2023-12-18 23:10:00|8674.3|8671.7|8673|8670.6|8674.8|8672.1|8672.9|8670.5|176
1702941300000|2023-12-18 23:15:00|8673.2|8670.8|8673.6|8671.2|8673.6|8671.2|8672.5|8670.1|337
1702941600000|2023-12-18 23:20:00|8673.5|8671.1|8673.6|8671.2|8674.3|8671.9|8673.4|8671|73
1702941900000|2023-12-18 23:25:00|8673.7|8671.3|8674.1|8671.7|8674.2|8671.8|8673.6|8671.2|38
1702942200000|2023-12-18 23:30:00|8674|8671.6|8674.1|8671.7|8674.3|8671.9|8673.8|8671.4|68
1702942500000|2023-12-18 23:35:00|8674.2|8671.8|8672.9|8670.5|8674.2|8671.8|8672.8|8670.4|100
1702942800000|2023-12-18 23:40:00|8673|8670.6|8672.7|8670.3|8673.7|8671.3|8672.7|8670.3|28
1702943100000|2023-12-18 23:45:00|8672.6|8670.2|8673|8670.6|8673.5|8671.1|8672.5|8670.1|44
1702943400000|2023-12-18 23:50:00|8673.1|8670.7|8673.2|8670.8|8673.4|8671|8672.6|8670.2|44
1702943700000|2023-12-18 23:55:00|8673.3|8670.9|8672.7|8670.3|8673.7|8671.3|8672.6|8670.2|86
1702944000000|2023-12-19 00:00:00|8672.6|8670.2|8674.6|8672.2|8674.8|8672.7|8672.3|8669.9|85
1702944300000|2023-12-19 00:05:00|8674.4|8672|8673.1|8671.6|8674.8|8672.4|8673|8671.4|89
1702944600000|2023-12-19 00:10:00|8672.8|8671.3|8672.7|8670.3|8674.2|8671.8|8672.4|8670|82
1702944900000|2023-12-19 00:15:00|8672.6|8670.2|8672.9|8670.5|8673|8670.6|8672.2|8669.8|81
1702945200000|2023-12-19 00:20:00|8672.8|8670.4|8673.5|8671.1|8674.5|8672.1|8672.4|8670|132
1702945500000|2023-12-19 00:25:00|8673.4|8671|8673.2|8671.7|8674.2|8672.2|8672.9|8670.5|75
1702945800000|2023-12-19 00:30:00|8673.1|8671.6|8672|8670.5|8674|8672.3|8671.9|8669.9|107
1702946100000|2023-12-19 00:35:00|8671.9|8670.4|8673.7|8671.3|8673.8|8671.4|8671.1|8668.8|142
1702946400000|2023-12-19 00:40:00|8673.5|8671.1|8672.5|8670.1|8673.6|8671.2|8672.1|8669.7|85
1702946700000|2023-12-19 00:45:00|8672.4|8670|8672.3|8670.8|8672.9|8671.4|8672.1|8669.9|60
1702947000000|2023-12-19 00:50:00|8672.4|8670.9|8674.6|8672.2|8674.7|8672.4|8672.1|8670.3|132
1702947300000|2023-12-19 00:55:00|8674.7|8672.3|8673.6|8671.2|8675.1|8672.8|8673.5|8671.1|109
1702947600000|2023-12-19 01:00:00|8673.3|8670.9|8672.9|8671.4|8673.8|8671.9|8672.2|8669.8|107
1702947900000|2023-12-19 01:05:00|8673|8671.5|8672.2|8669.8|8673.6|8671.6|8672.2|8669.8|88
1702948200000|2023-12-19 01:10:00|8672.3|8669.9|8672.8|8670.4|8673.7|8671.3|8672.2|8669.8|119
1702948500000|2023-12-19 01:15:00|8672.7|8670.3|8672.4|8670|8673.4|8671|8671.8|8669.4|238
1702948800000|2023-12-19 01:20:00|8672.5|8670.1|8673.3|8670.9|8673.5|8671.1|8672.1|8669.7|129
1702949100000|2023-12-19 01:25:00|8672.6|8670.2|8672.9|8670.5|8673.3|8670.9|8671.8|8669.4|133
1702949400000|2023-12-19 01:30:00|8673|8670.6|8674.8|8672.4|8675.1|8672.7|8673|8670.6|145
1702949700000|2023-12-19 01:35:00|8674.9|8672.5|8675.1|8673.6|8677|8674.6|8674.8|8672.4|108
1702950000000|2023-12-19 01:40:00|8675.2|8673.7|8676.1|8673.7|8676.3|8673.9|8674.7|8672.3|106
1702950300000|2023-12-19 01:45:00|8676|8673.6|8676.2|8673.8|8676.6|8674.2|8674.8|8672.4|133
1702950600000|2023-12-19 01:50:00|8676.3|8673.9|8675.8|8673.4|8676.6|8674.2|8675.2|8672.8|170
1702950900000|2023-12-19 01:55:00|8675.9|8673.5|8674.7|8672.3|8676.3|8673.9|8674.4|8672|122
1702951200000|2023-12-19 02:00:00|8674.8|8672.4|8674.1|8671.7|8674.9|8672.5|8672.9|8670.5|122
1702951500000|2023-12-19 02:05:00|8674|8671.6|8675.2|8672.8|8675.6|8673.2|8673.9|8671.5|135
1702951800000|2023-12-19 02:10:00|8675.1|8672.7|8675.2|8673.7|8675.8|8673.7|8673.9|8671.5|121
1702952100000|2023-12-19 02:15:00|8675.5|8674|8677|8674.6|8677.2|8674.8|8675.5|8673.6|84
1702952400000|2023-12-19 02:20:00|8677.1|8674.7|8676.1|8673.7|8677.5|8675.2|8676|8673.6|84
1702952700000|2023-12-19 02:25:00|8675.8|8673.4|8673.9|8671.5|8675.9|8673.6|8673.8|8671.4|85
1702953000000|2023-12-19 02:30:00|8673.8|8671.4|8673.7|8671.3|8674.6|8672.2|8673.4|8671|102
1702953300000|2023-12-19 02:35:00|8673.8|8671.4|8672.4|8670|8674.1|8671.7|8671.7|8669.3|154
1702953600000|2023-12-19 02:40:00|8672.5|8670.1|8672.5|8671|8673.1|8671.1|8671.9|8669.5|166
1702953900000|2023-12-19 02:45:00|8672.8|8671.3|8676.4|8674|8677.2|8674.8|8671.9|8670.4|262
1702954200000|2023-12-19 02:50:00|8676.5|8674.1|8676.1|8674.6|8678.6|8676.6|8675.4|8673.2|424
1702954500000|2023-12-19 02:55:00|8676|8674.5|8672.5|8670.1|8676|8674.5|8671.8|8669.7|301
1702954800000|2023-12-19 03:00:00|8672.4|8670|8672.4|8670.9|8673.5|8671.6|8672|8670|165
1702955100000|2023-12-19 03:05:00|8672.3|8670.8|8671|8668.6|8672.9|8670.8|8669.3|8666.9|215
1702955400000|2023-12-19 03:10:00|8670.9|8668.5|8668.7|8666.3|8671.5|8669.1|8668.7|8666.3|168
1702955700000|2023-12-19 03:15:00|8668.5|8666.1|8668|8665.6|8668.8|8666.5|8667.3|8664.9|220
1702956000000|2023-12-19 03:20:00|8667.9|8665.5|8667.3|8665.8|8668.3|8666.8|8667.1|8665|106
1702956300000|2023-12-19 03:25:00|8667.2|8665.7|8668.3|8665.9|8669.1|8666.7|8667.2|8665.5|85
1702956600000|2023-12-19 03:30:00|8668.2|8665.8|8668.7|8666.3|8668.9|8667.2|8667.3|8665.3|132
1702956900000|2023-12-19 03:35:00|8668.9|8666.5|8670|8668.5|8671|8668.6|8668.5|8666.1|120
1702957200000|2023-12-19 03:40:00|8670.1|8668.6|8670.7|8669.2|8671.9|8670.4|8670|8668.1|109
1702957500000|2023-12-19 03:45:00|8670.8|8669.3|8669.6|8668.1|8671.7|8669.5|8669.3|8667.4|100
1702957800000|2023-12-19 03:50:00|8669.7|8668.2|8668|8665.6|8669.7|8668.2|8667.7|8665.4|90
1702958100000|2023-12-19 03:55:00|8668.1|8665.7|8667.3|8664.9|8668.1|8666.2|8666.7|8664.3|92
1702958400000|2023-12-19 04:00:00|8667.4|8665|8667.6|8665.2|8667.8|8665.4|8664.6|8662.4|128
1702958700000|2023-12-19 04:05:00|8667.5|8665.1|8667.4|8665.9|8668|8665.9|8666.8|8665.1|54
1702959000000|2023-12-19 04:10:00|8667.5|8666|8668.2|8666.7|8668.6|8667.1|8667.5|8666|58
1702959300000|2023-12-19 04:15:00|8668.3|8666.8|8669.5|8667.1|8669.5|8667.9|8668.2|8666.2|46
1702959600000|2023-12-19 04:20:00|8669.6|8667.2|8668|8666.5|8669.6|8667.7|8667.9|8666.3|55
1702959900000|2023-12-19 04:25:00|8668.1|8666.6|8668.3|8666.8|8669.3|8667.1|8668|8666|94
1702960200000|2023-12-19 04:30:00|8668.4|8666.9|8670|8667.6|8670.8|8668.4|8668.4|8666.9|83
1702960500000|2023-12-19 04:35:00|8669.9|8667.5|8671.3|8668.9|8671.3|8668.9|8669.7|8667.3|110
1702960800000|2023-12-19 04:40:00|8671.4|8669|8671.5|8670|8672.3|8670|8671.4|8669|103
1702961100000|2023-12-19 04:45:00|8671.6|8670.1|8671.9|8669.5|8672.1|8670.1|8671.3|8668.9|92
1702961400000|2023-12-19 04:50:00|8672|8669.6|8670.4|8668.9|8672|8669.9|8670|8667.9|68
1702961700000|2023-12-19 04:55:00|8670.8|8668.4|8669.5|8668|8670.9|8668.9|8669.5|8667.3|31
1702962000000|2023-12-19 05:00:00|8669.6|8668.1|8670.3|8667.9|8671.2|8669.4|8669.6|8667.8|67
1702962300000|2023-12-19 05:05:00|8670.4|8668|8669.8|8667.4|8670.6|8668.2|8669.4|8667.3|63
1702962600000|2023-12-19 05:10:00|8669.9|8667.5|8668.2|8665.8|8669.9|8667.7|8668.2|8665.8|53
1702962900000|2023-12-19 05:15:00|8668.3|8665.9|8666.8|8664.4|8668.5|8667|8666.2|8664.3|58
1702963200000|2023-12-19 05:20:00|8666.6|8664.2|8665.9|8663.5|8666.6|8664.7|8665.4|8663.5|34
1702963500000|2023-12-19 05:25:00|8665.8|8663.4|8665.1|8663.6|8665.8|8664.1|8664.9|8663.4|28
1702963800000|2023-12-19 05:30:00|8665.4|8663.9|8665.7|8664.2|8665.9|8664.4|8665.2|8663.3|39
1702964100000|2023-12-19 05:35:00|8665.6|8664.1|8665.7|8664.2|8665.7|8664.2|8664.8|8662.9|36
1702964400000|2023-12-19 05:40:00|8665.8|8664.3|8667.4|8665|8667.6|8665.2|8665.7|8663.7|57
1702964700000|2023-12-19 05:45:00|8667.3|8664.9|8667|8664.6|8667.7|8665.4|8666.9|8664.5|59
1702965000000|2023-12-19 05:50:00|8666.5|8665|8667.6|8666.1|8669|8667|8666.5|8664.7|64
1702965300000|2023-12-19 05:55:00|8667.7|8666.2|8664.3|8661.9|8668.2|8666.7|8663.6|8661.2|204
1702965600000|2023-12-19 06:00:00|8664.4|8662|8664.4|8662.9|8665.1|8663.4|8664.2|8661.8|69
1702965900000|2023-12-19 06:05:00|8664.5|8663|8666.8|8664.4|8667.2|8664.8|8663.7|8661.8|92
1702966200000|2023-12-19 06:10:00|8666.7|8664.3|8666.1|8664.6|8667.2|8665.1|8665.8|8664.2|61
1702966500000|2023-12-19 06:15:00|8666.2|8664.7|8665.8|8664.3|8666.6|8665.1|8665.4|8663.9|33
1702966800000|2023-12-19 06:20:00|8665.5|8664|8664.3|8661.9|8665.6|8664.1|8664.2|8661.8|57
1702967100000|2023-12-19 06:25:00|8664|8661.6|8664|8662.5|8665.5|8663.1|8663.6|8661.3|90
1702967400000|2023-12-19 06:30:00|8663.9|8662.4|8663.3|8661.8|8664.8|8663|8663.2|8661.7|108
1702967700000|2023-12-19 06:35:00|8663.2|8661.7|8661.6|8659.2|8664.4|8662|8658.8|8656.4|709
1702968000000|2023-12-19 06:40:00|8661.7|8659.3|8662.4|8660|8664.2|8661.8|8660.7|8658.4|264
1702968300000|2023-12-19 06:45:00|8662.5|8660.1|8661.7|8659.3|8663|8660.9|8660.7|8658.3|192
1702968600000|2023-12-19 06:50:00|8661.8|8659.4|8660.8|8659.3|8664.2|8661.8|8660.8|8658.9|245
1702968900000|2023-12-19 06:55:00|8660.9|8659.4|8661.7|8659.3|8662.4|8660|8660.9|8658.8|201
1702969200000|2023-12-19 07:00:00|8662.2|8659.8|8666.5|8664.1|8668.5|8666.1|8662.2|8659.8|503
1702969500000|2023-12-19 07:05:00|8666.6|8664.2|8664.6|8663.1|8667.5|8665.1|8662.9|8660.9|312
1702969800000|2023-12-19 07:10:00|8664.4|8662.9|8662.2|8659.8|8665|8663|8662.1|8659.8|305
1702970100000|2023-12-19 07:15:00|8662.1|8659.7|8656.6|8654.2|8663.2|8660.8|8656|8653.6|410
1702970400000|2023-12-19 07:20:00|8657|8654.6|8658.7|8656.3|8659.6|8657.8|8656.7|8654.3|320
1702970700000|2023-12-19 07:25:00|8658.8|8656.4|8657.7|8655.3|8660.5|8658.1|8656.9|8654.5|403
1702971000000|2023-12-19 07:30:00|8657.9|8655.5|8656.3|8653.9|8659|8656.6|8655.1|8653.1|322
1702971300000|2023-12-19 07:35:00|8656.5|8654.1|8654|8651.6|8658.5|8656.1|8653.9|8651.5|326
1702971600000|2023-12-19 07:40:00|8654.1|8651.7|8655.7|8653.3|8656|8653.6|8653.4|8651|235
1702971900000|2023-12-19 07:45:00|8655.6|8653.2|8656.9|8654.5|8657.7|8655.3|8652.6|8650.2|279
1702972200000|2023-12-19 07:50:00|8657|8654.6|8657|8654.6|8660.8|8658.4|8655.9|8653.5|309
1702972500000|2023-12-19 07:55:00|8657.1|8654.7|8660.6|8659.1|8661|8659.1|8657|8654.6|258
1702972800000|2023-12-19 08:00:00|8660.8|8659.3|8659.5|8657.1|8663.2|8660.8|8657.5|8656|253
1702973100000|2023-12-19 08:05:00|8659.4|8657|8661|8658.6|8663.4|8661|8658.8|8656.5|265
1702973400000|2023-12-19 08:10:00|8660.9|8658.5|8661|8658.6|8661.3|8658.9|8658.3|8656.3|268
1702973700000|2023-12-19 08:15:00|8661.1|8658.7|8667.6|8665.2|8667.7|8665.3|8661|8658.6|373
1702974000000|2023-12-19 08:20:00|8667.5|8665.1|8668.3|8665.9|8669.6|8667.2|8665.2|8662.8|305
1702974300000|2023-12-19 08:25:00|8668.4|8666|8667.9|8665.5|8671.6|8669.5|8667.5|8665.1|271
1702974600000|2023-12-19 08:30:00|8668|8665.6|8672.6|8670.2|8673.3|8670.9|8667|8665|305
1702974900000|2023-12-19 08:35:00|8672.3|8669.9|8674.7|8672.3|8674.7|8672.3|8671.5|8669.1|250
1702975200000|2023-12-19 08:40:00|8674.5|8672.1|8672.4|8670|8674.9|8672.5|8672.4|8670|208
1702975500000|2023-12-19 08:45:00|8672.6|8670.2|8673.7|8671.3|8675.4|8673|8672.6|8670.2|196
1702975800000|2023-12-19 08:50:00|8674|8671.6|8671.2|8668.8|8675.9|8673.9|8671.2|8668.8|191
1702976100000|2023-12-19 08:55:00|8671.3|8668.9|8669.2|8666.8|8672.4|8670|8668.9|8666.5|284
1702976400000|2023-12-19 09:00:00|8669.3|8666.9|8670.2|8667.8|8670.8|8668.4|8668.9|8666.5|256
1702976700000|2023-12-19 09:05:00|8670.1|8667.7|8669.1|8666.7|8670.8|8668.4|8668.6|8666.2|189
1702977000000|2023-12-19 09:10:00|8669|8666.6|8667.8|8665.4|8670.3|8667.9|8667.7|8665.3|176
1702977300000|2023-12-19 09:15:00|8667.9|8665.5|8665|8662.6|8667.9|8665.5|8662.5|8660.1|248
1702977600000|2023-12-19 09:20:00|8664.9|8662.5|8663|8660.6|8665.2|8662.8|8661.9|8659.5|176
1702977900000|2023-12-19 09:25:00|8662.8|8660.4|8661.7|8659.3|8663.4|8661|8661.5|8659.1|174
1702978200000|2023-12-19 09:30:00|8662|8660.5|8664.4|8662|8665|8662.6|8661.9|8659.5|190
1702978500000|2023-12-19 09:35:00|8664.5|8662.1|8663.5|8661.1|8664.6|8662.2|8661.8|8659.4|231
1702978800000|2023-12-19 09:40:00|8663.6|8661.2|8664.2|8661.8|8664.9|8662.5|8663.5|8661.1|147
1702979100000|2023-12-19 09:45:00|8664.1|8661.7|8665.1|8662.7|8665.3|8662.9|8662.9|8660.5|171
1702979400000|2023-12-19 09:50:00|8665.2|8662.8|8667.1|8664.7|8667.7|8665.3|8664.8|8662.4|243
1702979700000|2023-12-19 09:55:00|8667.2|8664.8|8662.6|8660.2|8667.5|8665.1|8662.1|8659.7|250
1702980000000|2023-12-19 10:00:00|8662.7|8660.3|8662.4|8660|8664.7|8662.3|8662.1|8659.7|219
1702980300000|2023-12-19 10:05:00|8662.3|8659.9|8662.2|8659.8|8662.3|8659.9|8661.6|8659.2|158
1702980600000|2023-12-19 10:10:00|8662.3|8659.9|8664.5|8662.1|8666.3|8663.9|8662.3|8659.9|186
1702980900000|2023-12-19 10:15:00|8664.6|8662.2|8662.2|8659.8|8665.7|8663.3|8661.6|8659.2|232
1702981200000|2023-12-19 10:20:00|8662.1|8659.7|8662.4|8660|8664.1|8661.7|8661.7|8659.3|259
1702981500000|2023-12-19 10:25:00|8662.3|8659.9|8661.9|8659.5|8663.6|8661.2|8660.6|8658.2|133
1702981800000|2023-12-19 10:30:00|8661.8|8659.4|8661.5|8659.1|8661.9|8659.5|8659.1|8656.7|178
1702982100000|2023-12-19 10:35:00|8661.6|8659.2|8664.7|8662.3|8664.8|8662.4|8661.3|8658.9|120
1702982400000|2023-12-19 10:40:00|8664.8|8662.4|8667.5|8665.1|8667.6|8665.2|8664.5|8662.1|158
1702982700000|2023-12-19 10:45:00|8667.3|8664.9|8664.3|8662.8|8667.7|8665.3|8664.2|8662|191
1702983000000|2023-12-19 10:50:00|8664.2|8662.7|8661.5|8659.1|8665.5|8664|8661.4|8659|191
1702983300000|2023-12-19 10:55:00|8661.4|8659|8662.5|8660.1|8662.5|8660.1|8660|8657.6|130
1702983600000|2023-12-19 11:00:00|8662.6|8660.2|8662.9|8660.5|8663|8660.6|8661.1|8658.7|99
1702983900000|2023-12-19 11:05:00|8662.8|8660.4|8661.5|8659.1|8663.4|8661|8661|8658.6|74
1702984200000|2023-12-19 11:10:00|8661.6|8659.2|8661.2|8658.8|8662.5|8660.1|8661|8658.6|132
1702984500000|2023-12-19 11:15:00|8661.3|8658.9|8662.9|8660.5|8663.4|8661|8661.3|8658.9|145
1702984800000|2023-12-19 11:20:00|8663.5|8661.1|8663.2|8660.8|8664.6|8662.2|8663.1|8660.7|143
1702985100000|2023-12-19 11:25:00|8663.3|8660.9|8660.9|8658.5|8663.5|8661.1|8660.3|8657.9|122
1702985400000|2023-12-19 11:30:00|8660.8|8658.4|8661.7|8659.3|8662.1|8659.7|8660.5|8658.1|107
1702985700000|2023-12-19 11:35:00|8661.8|8659.4|8661|8658.6|8662.8|8660.4|8660.6|8658.2|81
1702986000000|2023-12-19 11:40:00|8660.9|8658.5|8661|8658.6|8662|8659.6|8660.9|8658.5|101
1702986300000|2023-12-19 11:45:00|8660.9|8658.5|8660.9|8658.5|8661.7|8659.3|8660.6|8658.2|94
1702986600000|2023-12-19 11:50:00|8661|8658.6|8660|8658.5|8661.3|8658.9|8657.6|8655.4|139
1702986900000|2023-12-19 11:55:00|8660.1|8658.6|8661.2|8659.7|8661.6|8659.7|8660|8657.8|70
1702987200000|2023-12-19 12:00:00|8661.6|8659.2|8658.7|8656.3|8661.6|8659.2|8658.5|8656.1|99
1702987500000|2023-12-19 12:05:00|8658.6|8656.2|8656.9|8654.5|8658.6|8656.2|8656.2|8653.8|103
1702987800000|2023-12-19 12:10:00|8656.7|8654.3|8652.7|8650.3|8656.7|8654.3|8652.7|8650.3|89
1702988100000|2023-12-19 12:15:00|8652.9|8650.5|8654.3|8651.9|8654.4|8652|8651.4|8649|199
1702988400000|2023-12-19 12:20:00|8654.4|8652|8654.1|8651.7|8655.6|8653.2|8652.9|8650.5|182
1702988700000|2023-12-19 12:25:00|8654|8651.6|8654.9|8652.5|8655.3|8652.9|8653.7|8651.3|72
1702989000000|2023-12-19 12:30:00|8654.8|8652.4|8655.7|8653.3|8656.6|8654.2|8652|8649.6|229
1702989300000|2023-12-19 12:35:00|8655.6|8653.2|8648.2|8645.8|8655.6|8653.2|8647.7|8645.3|247
1702989600000|2023-12-19 12:40:00|8648.6|8646.2|8645.9|8643.5|8648.8|8646.4|8644.6|8642.2|268
1702989900000|2023-12-19 12:45:00|8646|8643.6|8643|8640.6|8648.7|8646.3|8641.9|8639.7|301
1702990200000|2023-12-19 12:50:00|8642.9|8640.5|8638.8|8636.4|8643|8640.6|8638.1|8635.7|355
1702990500000|2023-12-19 12:55:00|8638.7|8636.3|8634.2|8631.8|8640.8|8638.4|8633.4|8631|456
1702990800000|2023-12-19 13:00:00|8634.3|8631.9|8635.3|8632.9|8636.5|8634.1|8629.9|8627.5|432
1702991100000|2023-12-19 13:05:00|8635.4|8633|8640.5|8638.1|8643.1|8640.7|8635.3|8632.9|283
1702991400000|2023-12-19 13:10:00|8640.4|8638|8641.9|8639.5|8643|8640.6|8639.4|8637|269
1702991700000|2023-12-19 13:15:00|8642|8639.6|8639.5|8637.1|8644|8641.6|8638.9|8636.5|253
1702992000000|2023-12-19 13:20:00|8639.6|8637.2|8634.7|8632.3|8640.8|8638.4|8634.5|8632.1|289
1702992300000|2023-12-19 13:25:00|8634.8|8632.4|8638.9|8636.5|8639.9|8637.5|8634.5|8632.1|275
1702992600000|2023-12-19 13:30:00|8639.2|8636.8|8643.4|8641|8645.7|8643.3|8639.2|8636.8|424
1702992900000|2023-12-19 13:35:00|8643.2|8640.8|8640.5|8638.1|8643.3|8640.9|8640.2|8637.8|228
1702993200000|2023-12-19 13:40:00|8640.6|8638.2|8642.4|8640|8645.7|8643.3|8640.6|8638.2|253
1702993500000|2023-12-19 13:45:00|8642.5|8640.1|8639.6|8637.2|8643|8640.6|8637.6|8635.2|313
1702993800000|2023-12-19 13:50:00|8639.5|8637.1|8640.7|8638.3|8641.1|8638.7|8638.5|8636.1|238
1702994100000|2023-12-19 13:55:00|8640.8|8638.4|8638.6|8636.2|8641.4|8639|8637.8|8635.7|288
1702994400000|2023-12-19 14:00:00|8638.5|8636.1|8638.9|8636.5|8642.1|8639.7|8637|8634.6|315
1702994700000|2023-12-19 14:05:00|8639|8636.6|8644.8|8642.4|8645.5|8643.1|8638.8|8636.4|272
1702995000000|2023-12-19 14:10:00|8644.7|8642.3|8646.2|8643.8|8646.9|8644.5|8643.3|8640.9|171
1702995300000|2023-12-19 14:15:00|8646.1|8643.7|8645.1|8642.7|8646.5|8644.1|8642.8|8640.4|237
1702995600000|2023-12-19 14:20:00|8645.2|8642.8|8645.2|8642.8|8645.5|8643.1|8642.7|8640.3|205
1702995900000|2023-12-19 14:25:00|8645.1|8642.7|8644.7|8642.3|8645.2|8642.8|8641.4|8639|345
1702996200000|2023-12-19 14:30:00|8645|8642.6|8646|8644.5|8647.7|8645.3|8644.3|8641.9|421
1702996500000|2023-12-19 14:35:00|8645.8|8644.3|8645.2|8643.7|8647.1|8645.6|8641.9|8640.4|431
1702996800000|2023-12-19 14:40:00|8645|8643.5|8636.2|8633.8|8645.7|8643.9|8635.5|8633.1|494
1702997100000|2023-12-19 14:45:00|8636.3|8633.9|8627.2|8624.8|8637.1|8634.7|8627|8624.6|537
1702997400000|2023-12-19 14:50:00|8627.1|8624.7|8609.4|8607.9|8627.4|8625|8609.3|8607.4|536
1702997700000|2023-12-19 14:55:00|8609.9|8608.4|8614.1|8611.7|8617.7|8615.3|8609.3|8607.6|413
1702998000000|2023-12-19 15:00:00|8614|8611.6|8617.6|8615.2|8619.5|8617.1|8612.8|8610.4|505
1702998300000|2023-12-19 15:05:00|8617.7|8615.3|8622.6|8620.2|8623.9|8621.5|8617.7|8615.3|402
1702998600000|2023-12-19 15:10:00|8622.7|8620.3|8621.4|8619|8623.4|8621|8617.6|8615.2|360
1702998900000|2023-12-19 15:15:00|8621.5|8619.1|8612.9|8610.5|8621.5|8619.1|8611.7|8609.3|388
1702999200000|2023-12-19 15:20:00|8613.1|8610.7|8608.2|8605.8|8616.1|8613.7|8608|8605.6|361
1702999500000|2023-12-19 15:25:00|8608.3|8605.9|8601.3|8598.9|8609.7|8607.3|8598.5|8596.1|736
1702999800000|2023-12-19 15:30:00|8601.5|8599.1|8605|8602.6|8605.1|8602.7|8596.7|8594.3|518
1703000100000|2023-12-19 15:35:00|8605.1|8602.7|8605.2|8602.8|8606.4|8604|8601.9|8599.5|491
1703000400000|2023-12-19 15:40:00|8605.1|8602.7|8605.9|8603.5|8609.4|8607|8601.4|8599|507
1703000700000|2023-12-19 15:45:00|8606|8603.6|8601.2|8598.8|8606.3|8603.9|8599.9|8597.5|395
1703001000000|2023-12-19 15:50:00|8601.3|8598.9|8595.5|8593.1|8602.9|8600.5|8594.4|8592|459
1703001300000|2023-12-19 15:55:00|8595.6|8593.2|8598.4|8596|8599.6|8597.2|8594.7|8592.3|370
1703001600000|2023-12-19 16:00:00|8598.2|8595.8|8599.1|8597.6|8601.7|8600.2|8597.6|8595.7|386
1703001900000|2023-12-19 16:05:00|8599|8597.5|8602.5|8601|8604.2|8602.7|8597.8|8595.7|363
1703002200000|2023-12-19 16:10:00|8602.7|8601.2|8609.9|8607.5|8612.6|8610.2|8602.7|8600.3|363
1703002500000|2023-12-19 16:15:00|8610|8607.6|8605.9|8604.4|8610.2|8607.8|8604.9|8602.5|276
1703002800000|2023-12-19 16:20:00|8605.8|8604.3|8604.6|8602.2|8608.2|8606.7|8603.7|8602|225
1703003100000|2023-12-19 16:25:00|8604.4|8602|8607.4|8605|8607.5|8605.1|8603.9|8601.8|298
1703003400000|2023-12-19 16:30:00|8607.5|8605.1|8612|8610.5|8613.1|8611.6|8606|8604.5|287
1703003700000|2023-12-19 16:35:00|8612.1|8610.6|8606.5|8605|8612.5|8611|8605.7|8603.5|232
1703004000000|2023-12-19 16:40:00|8606.6|8605.1|8605.3|8603.8|8611.1|8609.6|8605.2|8603.3|226
1703004300000|2023-12-19 16:45:00|8605.2|8603.7|8608.2|8605.8|8609.5|8608|8605|8603.2|241
1703004600000|2023-12-19 16:50:00|8608.3|8605.9|8611|8608.6|8611.2|8609.4|8606.6|8604.8|241
1703004900000|2023-12-19 16:55:00|8611.1|8608.7|8611.2|8608.8|8611.3|8609.4|8607.7|8605.3|225
1703005200000|2023-12-19 17:00:00|8611.1|8608.7|8609.6|8608.1|8613|8610.6|8609.1|8607.1|209
1703005500000|2023-12-19 17:05:00|8609.5|8608|8612.2|8609.8|8612.5|8611|8609.5|8607.7|182
1703005800000|2023-12-19 17:10:00|8612.1|8609.7|8612.5|8611|8612.6|8611|8609.5|8607.1|198
1703006100000|2023-12-19 17:15:00|8612.6|8611.1|8613.1|8610.7|8613.9|8612.2|8610.9|8608.5|204
1703006400000|2023-12-19 17:20:00|8613.2|8610.8|8613.5|8611.1|8615.8|8613.4|8612.2|8609.8|151
1703006700000|2023-12-19 17:25:00|8613.4|8611|8614.4|8612|8614.4|8612|8611.6|8609.2|136
1703007000000|2023-12-19 17:30:00|8614.1|8611.7|8612|8609.6|8614.3|8611.9|8611.8|8609.4|153
1703007300000|2023-12-19 17:35:00|8611.9|8609.5|8613.4|8611|8613.6|8611.9|8610.1|8608.6|152
1703007600000|2023-12-19 17:40:00|8613.2|8610.8|8614.5|8612.1|8615.3|8612.9|8612.5|8610.1|102
1703007900000|2023-12-19 17:45:00|8614.6|8612.2|8616|8613.6|8616.8|8614.4|8614.2|8611.8|121
1703008200000|2023-12-19 17:50:00|8615.9|8613.5|8616|8613.6|8617.9|8615.6|8614.7|8612.3|152
1703008500000|2023-12-19 17:55:00|8615.9|8613.5|8619|8617.5|8621.1|8619.6|8615.8|8613.4|211
1703008800000|2023-12-19 18:00:00|8619.2|8617.7|8618.2|8615.8|8619.6|8618.1|8617.8|8615.4|172
1703009100000|2023-12-19 18:05:00|8618.3|8615.9|8621|8618.6|8621|8618.6|8618.2|8615.8|137
1703009400000|2023-12-19 18:10:00|8620.9|8618.5|8617.5|8615.1|8621.7|8619.3|8617|8614.6|200
1703009700000|2023-12-19 18:15:00|8617.4|8615|8618.9|8616.5|8619.3|8616.9|8617.1|8614.7|118
1703010000000|2023-12-19 18:20:00|8618.8|8616.4|8618.7|8616.3|8620|8617.6|8618.4|8616|130
1703010300000|2023-12-19 18:25:00|8618.6|8616.2|8617.6|8615.2|8618.7|8616.3|8617.1|8614.7|98
1703010600000|2023-12-19 18:30:00|8617.5|8615.1|8614.7|8612.3|8618.3|8615.9|8614.5|8612.1|119
1703010900000|2023-12-19 18:35:00|8614.8|8612.4|8613.9|8611.5|8615.4|8613|8613.4|8611|109
1703011200000|2023-12-19 18:40:00|8614|8611.6|8615.5|8613.1|8615.8|8613.4|8614|8611.6|83
1703011500000|2023-12-19 18:45:00|8615.7|8613.3|8617.3|8614.9|8618.1|8615.7|8615.6|8613.2|137
1703011800000|2023-12-19 18:50:00|8617.2|8614.8|8615.3|8612.9|8617.7|8615.3|8615|8612.6|109
1703012100000|2023-12-19 18:55:00|8615.2|8612.8|8617|8614.6|8618.3|8615.9|8615.2|8612.8|184
1703012400000|2023-12-19 19:00:00|8617.1|8614.7|8614.5|8612.1|8617.4|8615|8614.5|8612.1|95
1703012700000|2023-12-19 19:05:00|8614.7|8612.3|8612.4|8610|8615|8612.6|8611.7|8609.3|85
1703013000000|2023-12-19 19:10:00|8612.5|8610.1|8611.3|8608.9|8612.9|8610.5|8611.3|8608.9|89
1703013300000|2023-12-19 19:15:00|8611.4|8609|8609.7|8607.3|8611.6|8609.2|8609.1|8606.7|96
1703013600000|2023-12-19 19:20:00|8609.5|8607.1|8609.8|8607.4|8610.4|8608|8609.1|8606.7|65
1703013900000|2023-12-19 19:25:00|8609.7|8607.3|8608.8|8606.4|8609.7|8607.3|8608.1|8605.7|75
1703014200000|2023-12-19 19:30:00|8608.9|8606.5|8609.1|8606.7|8609.7|8607.3|8608.3|8605.9|63
1703014500000|2023-12-19 19:35:00|8609.2|8606.8|8609.6|8607.2|8610.1|8607.7|8609|8606.6|54
1703014800000|2023-12-19 19:40:00|8609.5|8607.1|8611.9|8609.5|8612.2|8609.8|8609.5|8607.1|51
1703015100000|2023-12-19 19:45:00|8612|8609.6|8611.5|8609.1|8612.5|8610.1|8611.2|8608.8|72
1703015400000|2023-12-19 19:50:00|8611.6|8609.2|8609.7|8607.3|8611.7|8609.3|8609.5|8607.1|79
1703015700000|2023-12-19 19:55:00|8609.8|8607.4|8609.4|8607|8610.9|8608.5|8608.8|8606.4|98
1703016000000|2023-12-19 20:00:00|8609.3|8606.9|8610.2|8607.8|8611.8|8609.8|8609.3|8606.9|94
1703016300000|2023-12-19 20:05:00|8610.3|8607.9|8612.3|8609.9|8612.9|8610.5|8610.3|8607.9|89
1703016600000|2023-12-19 20:10:00|8612.2|8609.8|8611.3|8608.9|8612.5|8610.1|8609.6|8607.2|86
1703016900000|2023-12-19 20:15:00|8611.6|8609.2|8611.2|8608.8|8611.7|8609.3|8610.7|8608.3|79
1703017200000|2023-12-19 20:20:00|8611.1|8608.7|8611.2|8608.8|8611.4|8609|8609|8606.6|77
1703017500000|2023-12-19 20:25:00|8611.3|8608.9|8610.6|8608.2|8613.1|8610.7|8610|8607.9|101
1703017800000|2023-12-19 20:30:00|8610.7|8608.3|8610.4|8608|8610.9|8608.5|8609.4|8607|80
1703018100000|2023-12-19 20:35:00|8610.5|8608.1|8612.6|8610.2|8612.6|8610.2|8610.2|8607.8|100
1703018400000|2023-12-19 20:40:00|8612.5|8610.1|8610.5|8608.1|8612.9|8610.5|8610.5|8608.1|80
1703018700000|2023-12-19 20:45:00|8610.6|8608.2|8610.5|8608.1|8611.2|8608.8|8609.1|8606.9|85
1703019000000|2023-12-19 20:50:00|8610.2|8607.8|8609.4|8607|8610.7|8608.3|8608.6|8606.2|76
1703019300000|2023-12-19 20:55:00|8609.3|8606.9|8608.4|8606|8609.4|8607.2|8607.6|8606|60
1703019600000|2023-12-19 21:00:00|8608.6|8606.2|8609.7|8607.3|8609.9|8607.5|8608.5|8606.1|81
1703019900000|2023-12-19 21:05:00|8609.6|8607.2|8610.4|8608|8610.4|8608|8609.2|8606.8|28
1703020200000|2023-12-19 21:10:00|8610.5|8608.1|8610|8607.6|8610.9|8608.5|8609.6|8607.2|39
1703020500000|2023-12-19 21:15:00|8610.1|8607.7|8609.7|8608.2|8610.2|8608.2|8609.5|8607.5|22
1703020800000|2023-12-19 21:20:00|8610.1|8607.7|8611.4|8609|8611.4|8609|8610.1|8607.7|25
1703021100000|2023-12-19 21:25:00|8611.3|8608.9|8610.2|8607.8|8612|8609.6|8610.2|8607.8|60
1703021400000|2023-12-19 21:30:00|8610|8607.6|8611.2|8608.8|8612.4|8610|8609.7|8607.3|58
1703021700000|2023-12-19 21:35:00|8611.1|8608.7|8611.9|8609.5|8612|8609.6|8610.8|8608.4|28
1703022000000|2023-12-19 21:40:00|8611.8|8609.4|8611.7|8609.3|8612.1|8609.7|8611.3|8608.9|44
1703022300000|2023-12-19 21:45:00|8611.8|8609.4|8611.4|8609|8612|8609.6|8611.3|8608.9|31
1703022600000|2023-12-19 21:50:00|8611.7|8609.3|8611.6|8609.2|8612.5|8610.1|8611.2|8608.8|46
1703022900000|2023-12-19 21:55:00|8612.3|8608.4|8612.9|8606.4|8613.5|8608.5|8612|8606.4|90
1703023200000|2023-12-19 22:00:00|8613|8606.5|8607.5|8601|8613|8606.5|8607.3|8600.8|5
1703023500000|2023-12-19 22:05:00|8604.7|8598.2|8605.9|8599.4|8605.9|8599.4|8604.7|8598.2|5
1703023800000|2023-12-19 22:10:00|8606|8599.5|8606.3|8599.8|8606.3|8599.8|8605.9|8599.4|4
1703024700000|2023-12-19 22:25:00|8608.4|8601.9|8609.6|8603.1|8609.7|8603.2|8607.8|8601.3|8
1703025000000|2023-12-19 22:30:00|8608.4|8601.9|8607.3|8600.8|8608.4|8601.9|8607.2|8600.7|103
1703025300000|2023-12-19 22:35:00|8607.2|8600.7|8608.1|8601.6|8608.6|8602.1|8607.1|8600.6|228
1703025600000|2023-12-19 22:40:00|8608.2|8601.7|8608.1|8601.6|8608.6|8602.1|8607.9|8601.4|129
1703025900000|2023-12-19 22:45:00|8611.4|8604.9|8610.1|8603.6|8611.9|8605.4|8608.3|8601.8|251
1703026200000|2023-12-19 22:50:00|8610|8603.5|8610|8603.5|8611|8604.5|8608.4|8601.9|188
1703026500000|2023-12-19 22:55:00|8610.1|8603.6|8609.5|8603.4|8610.4|8603.9|8608|8601.8|251
1703026800000|2023-12-19 23:00:00|8609.7|8603.5|8611.4|8607.5|8611.8|8607.6|8609.4|8603.5|251
1703027100000|2023-12-19 23:05:00|8610.6|8608.2|8609.8|8607.4|8611|8608.2|8609.3|8606.6|149
1703027400000|2023-12-19 23:10:00|8609.7|8607.3|8607.6|8604.9|8609.7|8607.3|8606.9|8604.5|152
1703027700000|2023-12-19 23:15:00|8608.1|8605|8607.3|8604.9|8608.1|8605.6|8607|8604.6|729
1703028000000|2023-12-19 23:20:00|8607.4|8605|8607.5|8605.1|8607.7|8605.3|8606.9|8604.5|134
1703028300000|2023-12-19 23:25:00|8607.6|8605.2|8608.2|8605.8|8608.3|8605.9|8607.3|8604.9|66
1703028600000|2023-12-19 23:30:00|8608.1|8605.7|8607.9|8605.5|8608.5|8606.1|8607.2|8604.8|109
1703028900000|2023-12-19 23:35:00|8608.1|8605.7|8608.2|8605.8|8608.6|8606.2|8607.6|8605.2|71
1703029200000|2023-12-19 23:40:00|8608.4|8606|8607.9|8605.5|8608.5|8606.1|8607.8|8605.4|47
1703029500000|2023-12-19 23:45:00|8608|8605.6|8607.5|8605.1|8608.5|8606.1|8607.4|8605|36
1703029800000|2023-12-19 23:50:00|8607.6|8605.2|8607.3|8604.9|8608.6|8606.2|8607.2|8604.8|64
1703030100000|2023-12-19 23:55:00|8607.2|8604.8|8607.9|8606.4|8607.9|8606.4|8606.8|8604.8|70
1703030400000|2023-12-20 00:00:00|8607.8|8606.3|8610.9|8608.5|8611.8|8609.5|8607.8|8606|140
1703030700000|2023-12-20 00:05:00|8611.1|8608.7|8610.3|8607.9|8611.2|8608.8|8609.5|8607.4|147
1703031000000|2023-12-20 00:10:00|8610.4|8608|8610.8|8608.4|8611|8608.6|8609.8|8607.7|127
1703031300000|2023-12-20 00:15:00|8610.7|8608.3|8611|8608.6|8611.5|8609.5|8609.8|8608|54
1703031600000|2023-12-20 00:20:00|8610.9|8608.5|8610.1|8608.6|8611.3|8609.3|8609.7|8608.2|80
1703031900000|2023-12-20 00:25:00|8609.9|8608.4|8608.3|8606.8|8610.9|8608.7|8608.3|8606.5|73
1703032200000|2023-12-20 00:30:00|8608.4|8606|8609.5|8607.1|8609.8|8607.4|8608.2|8605.9|122
1703032500000|2023-12-20 00:35:00|8609.8|8607.4|8609.2|8606.8|8609.8|8607.4|8609|8606.6|41
1703032800000|2023-12-20 00:40:00|8609|8606.6|8609|8606.6|8610.3|8607.9|8608.6|8606.6|82
1703033100000|2023-12-20 00:45:00|8609.2|8606.8|8608.7|8606.3|8609.2|8607.2|8608.3|8606.3|71
1703033400000|2023-12-20 00:50:00|8608.9|8606.5|8605.8|8603.4|8609|8606.9|8605.6|8603.2|207
1703033700000|2023-12-20 00:55:00|8605.9|8603.5|8608.2|8605.8|8608.4|8606|8605.3|8602.9|148
1703034000000|2023-12-20 01:00:00|8608.1|8605.7|8609.2|8606.8|8609.6|8607.2|8607.3|8604.9|174
1703034300000|2023-12-20 01:05:00|8609.3|8606.9|8609.3|8606.9|8610.1|8607.7|8608.2|8605.8|249
1703034600000|2023-12-20 01:10:00|8609.4|8607|8608.7|8606.3|8609.4|8607|8607.8|8605.4|175
1703034900000|2023-12-20 01:15:00|8608.8|8606.4|8610.3|8607.9|8610.4|8608|8608.7|8606.3|170
1703035200000|2023-12-20 01:20:00|8610.4|8608|8610.8|8608.4|8610.8|8608.4|8608.9|8606.5|159
1703035500000|2023-12-20 01:25:00|8610.7|8608.3|8611.4|8609|8612.5|8610.1|8610.6|8608.2|104
1703035800000|2023-12-20 01:30:00|8611.8|8609.4|8611.3|8608.9|8612|8609.6|8611.2|8608.8|61
1703036100000|2023-12-20 01:35:00|8611.4|8609|8612.8|8610.4|8613.2|8610.8|8611.2|8609|98
1703036400000|2023-12-20 01:40:00|8612.7|8610.3|8612.3|8609.9|8613.1|8610.7|8610.9|8609.1|48
1703036700000|2023-12-20 01:45:00|8612.2|8609.8|8612.7|8610.3|8612.9|8610.5|8611.6|8609.2|117
1703037000000|2023-12-20 01:50:00|8612.6|8610.2|8611.4|8609|8612.8|8610.4|8610.9|8608.5|129
1703037300000|2023-12-20 01:55:00|8611.1|8608.7|8611.3|8608.9|8612|8609.6|8610|8608|135
1703037600000|2023-12-20 02:00:00|8611.4|8609|8613.4|8611|8613.5|8611.1|8611.3|8608.9|96
1703037900000|2023-12-20 02:05:00|8613.5|8611.1|8614.3|8611.9|8615.1|8612.7|8613.4|8611|62
1703038200000|2023-12-20 02:10:00|8614.2|8611.8|8614.2|8611.8|8614.4|8612|8613.3|8610.9|139
1703038500000|2023-12-20 02:15:00|8614.1|8611.7|8614|8611.6|8614.8|8612.4|8613.5|8611.1|71
1703038800000|2023-12-20 02:20:00|8614.1|8611.7|8614.1|8611.7|8614.4|8612|8613.9|8611.5|57
1703039100000|2023-12-20 02:25:00|8614.2|8611.8|8613.4|8611|8614.3|8611.9|8613.3|8610.9|83
1703039400000|2023-12-20 02:30:00|8613.5|8611.1|8612.8|8610.4|8614|8611.6|8612.7|8610.3|92
1703039700000|2023-12-20 02:35:00|8612.7|8610.3|8611.9|8609.5|8612.8|8610.6|8611.8|8609.4|117
1703040000000|2023-12-20 02:40:00|8612|8609.6|8613|8610.6|8613.1|8610.7|8611.7|8609.3|99
1703040300000|2023-12-20 02:45:00|8613.1|8610.7|8613.5|8611.1|8613.7|8611.3|8613|8610.6|80
1703040600000|2023-12-20 02:50:00|8613.6|8611.2|8613.5|8611.1|8614.4|8612|8613.1|8610.7|99
1703040900000|2023-12-20 02:55:00|8613.4|8611|8613.2|8610.8|8614.1|8611.7|8613.2|8610.8|121
1703041200000|2023-12-20 03:00:00|8613.3|8610.9|8612.8|8610.4|8613.6|8611.2|8612.2|8609.8|136
1703041500000|2023-12-20 03:05:00|8612.7|8610.3|8612.7|8610.3|8613.2|8610.8|8612.4|8610|99
1703041800000|2023-12-20 03:10:00|8612.6|8610.2|8612.4|8610|8612.6|8610.2|8612.1|8609.7|103
1703042100000|2023-12-20 03:15:00|8612.5|8610.1|8612.7|8610.3|8613.2|8610.8|8612.3|8609.9|39
1703042400000|2023-12-20 03:20:00|8612.6|8610.2|8612.7|8610.3|8613|8610.6|8612.4|8610|70
1703042700000|2023-12-20 03:25:00|8612.6|8610.2|8611.1|8608.7|8612.6|8610.2|8611.1|8608.7|89
1703043000000|2023-12-20 03:30:00|8611.2|8608.8|8611.8|8609.4|8612.1|8609.7|8610.9|8608.5|94
1703043300000|2023-12-20 03:35:00|8611.5|8610|8611.5|8609.1|8612|8610|8611.1|8608.7|56
1703043600000|2023-12-20 03:40:00|8611.4|8609|8612.2|8609.8|8612.3|8609.9|8610.7|8608.3|61
1703043900000|2023-12-20 03:45:00|8612.1|8609.7|8613.9|8612.4|8613.9|8612.4|8612.1|8609.7|114
1703044200000|2023-12-20 03:50:00|8613.8|8612.3|8614|8611.6|8615.6|8613.2|8613.6|8611.4|143
1703044500000|2023-12-20 03:55:00|8613.9|8611.5|8613.6|8612.1|8614.6|8612.2|8613.3|8611.4|73
1703044800000|2023-12-20 04:00:00|8613.5|8612|8614|8612.5|8614.8|8612.8|8613.5|8611.5|59
1703045100000|2023-12-20 04:05:00|8614.1|8612.6|8613.6|8611.2|8614.6|8612.6|8612.4|8610|90
1703045400000|2023-12-20 04:10:00|8613.7|8611.3|8612.6|8611.1|8614.4|8612|8612.6|8610.9|58
1703045700000|2023-12-20 04:15:00|8612.5|8611|8613.4|8611|8613.9|8611.5|8612.5|8610.8|62
1703046000000|2023-12-20 04:20:00|8613.5|8611.1|8614.2|8611.8|8614.2|8611.8|8613.5|8611.1|54
1703046300000|2023-12-20 04:25:00|8614.1|8611.7|8613.8|8611.4|8614.9|8612.5|8613.3|8611.1|134
1703046600000|2023-12-20 04:30:00|8613.9|8611.5|8613.5|8611.1|8613.9|8611.5|8613|8610.6|91
1703046900000|2023-12-20 04:35:00|8613.4|8611|8611.8|8610.3|8613.5|8611.1|8611.8|8609.7|60
1703047200000|2023-12-20 04:40:00|8611.7|8610.2|8613|8611.5|8613.7|8611.6|8611.5|8610|69
1703047500000|2023-12-20 04:45:00|8613.1|8611.6|8613.6|8611.2|8613.6|8611.8|8613|8610.6|51
1703047800000|2023-12-20 04:50:00|8613.5|8611.1|8612.4|8610.9|8613.9|8611.6|8612.4|8610.3|119
1703048100000|2023-12-20 04:55:00|8612.5|8611|8614.2|8611.8|8614.2|8611.8|8611.9|8609.5|88
1703048400000|2023-12-20 05:00:00|8614.1|8611.7|8613.7|8611.3|8615.3|8612.9|8613.7|8611.3|100
1703048700000|2023-12-20 05:05:00|8613.8|8611.4|8614.1|8611.7|8614.6|8612.2|8613.2|8611.3|75
1703049000000|2023-12-20 05:10:00|8614.3|8611.9|8614.1|8612.6|8614.8|8612.8|8613.9|8611.6|153
1703049300000|2023-12-20 05:15:00|8614.2|8612.7|8613.9|8612.4|8614.3|8612.8|8612.9|8611.2|56
1703049600000|2023-12-20 05:20:00|8613.8|8612.3|8614.1|8611.7|8614.6|8613.1|8612.7|8610.7|119
1703049900000|2023-12-20 05:25:00|8613.6|8612.1|8615|8612.6|8615|8612.7|8613.6|8611.5|99
1703050200000|2023-12-20 05:30:00|8615.6|8613.2|8615.7|8613.3|8616.6|8614.2|8615.1|8612.7|137
1703050500000|2023-12-20 05:35:00|8615.9|8613.5|8614.6|8613.1|8616.2|8613.8|8614.6|8613|63
1703050800000|2023-12-20 05:40:00|8614.5|8613|8615.1|8613.6|8615.2|8613.7|8614.1|8612.6|64
1703051100000|2023-12-20 05:45:00|8615|8613.5|8614.2|8612.7|8615.4|8613.9|8614.2|8612.7|33
1703051400000|2023-12-20 05:50:00|8614.3|8612.8|8614.9|8613.4|8615|8613.5|8614|8612.5|28
1703051700000|2023-12-20 05:55:00|8614.8|8613.3|8614.2|8612.7|8615.1|8613.5|8614.2|8612.6|23
1703052000000|2023-12-20 06:00:00|8614|8612.5|8616|8614.5|8616.6|8614.5|8613.8|8612.3|55
1703052300000|2023-12-20 06:05:00|8616.1|8614.6|8616.6|8614.2|8616.8|8614.8|8616|8614|54
1703052600000|2023-12-20 06:10:00|8617|8614.6|8616.9|8614.5|8617|8615.4|8616.1|8614.1|67
1703052900000|2023-12-20 06:15:00|8616.8|8614.4|8615.6|8614.1|8617.6|8615.2|8615.6|8613.6|79
1703053200000|2023-12-20 06:20:00|8615.5|8614|8616.5|8615|8617.2|8615.3|8615.3|8613.3|62
1703053500000|2023-12-20 06:25:00|8616.4|8614.9|8616.5|8615|8617.6|8615.4|8615.3|8613.5|84
1703053800000|2023-12-20 06:30:00|8616.4|8614.9|8615.2|8613.7|8616.7|8615.2|8615.1|8613.6|47
1703054100000|2023-12-20 06:35:00|8615.3|8613.8|8615.6|8613.2|8615.6|8614.1|8613.4|8611.9|75
1703054400000|2023-12-20 06:40:00|8615.7|8613.3|8615.8|8613.4|8617.7|8615.3|8615.6|8613.2|144
1703054700000|2023-12-20 06:45:00|8615.9|8613.5|8615.2|8613.7|8616.5|8614.2|8614.9|8613|99
1703055000000|2023-12-20 06:50:00|8615|8613.5|8615|8612.6|8615.1|8613.6|8613.7|8612.2|111
1703055300000|2023-12-20 06:55:00|8614.7|8612.3|8613.5|8612|8615|8612.6|8612.9|8611.4|94
1703055600000|2023-12-20 07:00:00|8613.4|8611.9|8609.7|8608.2|8617.3|8614.9|8609.3|8607.1|596
1703055900000|2023-12-20 07:05:00|8609.6|8608.1|8608.8|8606.4|8611.2|8608.8|8605.1|8603.6|388
1703056200000|2023-12-20 07:10:00|8608.6|8606.2|8607.9|8606.4|8608.9|8607.4|8603.4|8601.4|313
1703056500000|2023-12-20 07:15:00|8608|8606.5|8608|8606.5|8611.9|8609.5|8607.7|8606.2|262
1703056800000|2023-12-20 07:20:00|8607.9|8606.4|8605.2|8603.7|8608.7|8606.6|8605.1|8603.6|217
1703057100000|2023-12-20 07:25:00|8604.9|8603.4|8606.5|8604.1|8608.9|8606.5|8603.8|8601.4|378
1703057400000|2023-12-20 07:30:00|8606.7|8604.3|8603.8|8601.4|8608.8|8606.4|8602.8|8600.6|402
1703057700000|2023-12-20 07:35:00|8603.9|8601.5|8604.2|8601.8|8606.2|8603.8|8603.4|8601|317
1703058000000|2023-12-20 07:40:00|8604.1|8601.7|8608.3|8605.9|8609.6|8607.2|8603|8600.6|298
1703058300000|2023-12-20 07:45:00|8608.4|8606|8607.2|8604.8|8609.5|8607.1|8606.6|8604.2|238
1703058600000|2023-12-20 07:50:00|8607.1|8604.7|8609.6|8607.2|8610|8607.6|8606.1|8603.7|217
1703058900000|2023-12-20 07:55:00|8609.5|8607.1|8610.8|8608.4|8611.9|8609.5|8608.8|8606.8|253
1703059200000|2023-12-20 08:00:00|8610.5|8608.1|8616.2|8613.8|8616.2|8613.8|8609.8|8608.1|395
1703059500000|2023-12-20 08:05:00|8616.3|8613.9|8612.8|8611.3|8616.5|8614.1|8612.7|8611.1|321
1703059800000|2023-12-20 08:10:00|8612.7|8611.2|8616|8614.5|8616.1|8614.6|8611.7|8610.2|252
1703060100000|2023-12-20 08:15:00|8615.9|8614.4|8614.7|8613.2|8616|8614.5|8611.3|8609.8|303
1703060400000|2023-12-20 08:20:00|8614.5|8613|8613.8|8612.3|8616.3|8614.8|8613.8|8612.3|255
1703060700000|2023-12-20 08:25:00|8613.7|8612.2|8610.8|8608.4|8615.7|8614.2|8609.9|8608.1|287
1703061000000|2023-12-20 08:30:00|8610.7|8608.3|8608.4|8606.9|8612.5|8610.8|8608.3|8606.8|263
1703061300000|2023-12-20 08:35:00|8608.5|8607|8612.9|8611.4|8613.3|8611.4|8608.2|8606.7|284
1703061600000|2023-12-20 08:40:00|8612.8|8611.3|8616.4|8614|8617.6|8616.1|8612.8|8611.3|331
1703061900000|2023-12-20 08:45:00|8616.5|8614.1|8619.1|8617.6|8620.9|8619|8614.7|8612.6|248
1703062200000|2023-12-20 08:50:00|8619.2|8617.7|8622.2|8620.7|8622.8|8621.3|8617.9|8616.1|192
1703062500000|2023-12-20 08:55:00|8622.1|8620.6|8616.1|8613.7|8623.6|8622.1|8614.1|8612.4|436
1703062800000|2023-12-20 09:00:00|8616|8613.6|8618.6|8617.1|8619.9|8617.5|8615.3|8612.9|362
1703063100000|2023-12-20 09:05:00|8618.5|8617|8618.7|8616.3|8622.1|8620.2|8617.3|8615.8|228
1703063400000|2023-12-20 09:10:00|8618.8|8616.4|8617.7|8615.3|8619.1|8616.7|8616.2|8613.8|226
1703063700000|2023-12-20 09:15:00|8617.6|8615.2|8617.3|8615.8|8617.6|8615.9|8614.9|8613.4|287
1703064000000|2023-12-20 09:20:00|8617.4|8615.9|8618.7|8616.3|8620.5|8618.5|8617.4|8615.9|180
1703064300000|2023-12-20 09:25:00|8618.6|8616.2|8618.2|8616.7|8618.7|8617.1|8617.3|8615.2|190
1703064600000|2023-12-20 09:30:00|8618.4|8616|8614.9|8613.4|8618.9|8617|8614.5|8613|165
1703064900000|2023-12-20 09:35:00|8615|8613.5|8614.2|8612.7|8616.3|8614.6|8614|8611.9|196
1703065200000|2023-12-20 09:40:00|8614.1|8612.6|8613.7|8611.3|8614.7|8612.7|8611.2|8609.7|209
1703065500000|2023-12-20 09:45:00|8613.6|8611.2|8617.9|8615.5|8618|8615.8|8612.3|8610.3|304
1703065800000|2023-12-20 09:50:00|8618|8615.6|8618|8615.6|8620.2|8617.8|8617.9|8615.5|205
1703066100000|2023-12-20 09:55:00|8617.9|8615.5|8615.8|8613.4|8618.4|8616|8614.9|8612.5|189
1703066400000|2023-12-20 10:00:00|8615.9|8613.5|8618.3|8615.9|8618.8|8617.3|8614.1|8612.6|158
1703066700000|2023-12-20 10:05:00|8618.6|8616.2|8616.7|8615.2|8618.6|8616.2|8614.9|8612.5|209
1703067000000|2023-12-20 10:10:00|8616.8|8615.3|8617.3|8615.8|8618|8616.5|8616.7|8614.6|127
1703067300000|2023-12-20 10:15:00|8617.5|8616|8616.9|8614.5|8618.3|8616.8|8615.9|8613.5|116
1703067600000|2023-12-20 10:20:00|8616.4|8614|8620.9|8618.5|8621.2|8618.9|8616.4|8614|153
1703067900000|2023-12-20 10:25:00|8621.1|8618.7|8621.8|8619.4|8623.2|8620.9|8618.8|8616.9|206
1703068200000|2023-12-20 10:30:00|8621.7|8619.3|8621.1|8619.6|8622.4|8620.5|8619.5|8617.5|193
1703068500000|2023-12-20 10:35:00|8621.4|8619.9|8619.7|8618.2|8621.4|8619.9|8618.8|8617.3|135
1703068800000|2023-12-20 10:40:00|8619.5|8618|8619.3|8617.8|8619.6|8618.1|8617.8|8616.3|110
1703069100000|2023-12-20 10:45:00|8619.4|8617.9|8615.9|8614.4|8619.6|8618.1|8615.9|8614.4|123
1703069400000|2023-12-20 10:50:00|8615.8|8614.3|8615.4|8613.9|8616.7|8615.2|8614.4|8612.9|120
1703069700000|2023-12-20 10:55:00|8615.5|8614|8619.3|8617.8|8621.4|8619.3|8615.5|8614|236
1703070000000|2023-12-20 11:00:00|8619.4|8617.9|8620.5|8618.1|8621|8619.2|8618.3|8616.8|128
1703070300000|2023-12-20 11:05:00|8620.6|8618.2|8620.6|8619.1|8621.8|8620.3|8617.7|8615.3|180
1703070600000|2023-12-20 11:10:00|8620.9|8619.4|8620.9|8619.4|8622|8620.5|8620.1|8617.9|181
1703070900000|2023-12-20 11:15:00|8620.8|8619.3|8622.4|8620.9|8622.5|8621|8618.7|8616.6|146
1703071200000|2023-12-20 11:20:00|8622.5|8621|8624.7|8623.2|8625.5|8624|8622.2|8620.5|222
1703071500000|2023-12-20 11:25:00|8624.8|8623.3|8627.3|8625.8|8629|8627.1|8624.6|8623.1|183
1703071800000|2023-12-20 11:30:00|8627.2|8625.7|8629.1|8627.6|8629.8|8628.3|8627.2|8625.7|181
1703072100000|2023-12-20 11:35:00|8629|8627.5|8629.7|8627.3|8630.4|8628|8626.1|8623.8|304
1703072400000|2023-12-20 11:40:00|8629.6|8627.2|8632.8|8631.3|8634|8631.6|8628.8|8627|233
1703072700000|2023-12-20 11:45:00|8632.7|8631.2|8633.9|8631.5|8633.9|8631.5|8631.7|8629.6|181
1703073000000|2023-12-20 11:50:00|8634|8631.6|8635.6|8633.2|8636.4|8634|8633.2|8630.8|209
1703073300000|2023-12-20 11:55:00|8635.9|8633.5|8638.7|8637.2|8639.8|8637.9|8635|8633.2|241
1703073600000|2023-12-20 12:00:00|8638.5|8637|8641.6|8639.2|8643|8640.7|8638.5|8637|318
1703073900000|2023-12-20 12:05:00|8641.8|8639.4|8639.6|8637.2|8642.5|8640.2|8637.5|8635.4|210
1703074200000|2023-12-20 12:10:00|8639.7|8637.3|8643.3|8640.9|8644.8|8642.4|8639.2|8637.1|281
1703074500000|2023-12-20 12:15:00|8643.6|8641.2|8642.9|8641.4|8644.3|8642.8|8641.2|8639.7|181
1703074800000|2023-12-20 12:20:00|8642.5|8641|8642.9|8641.4|8642.9|8641.4|8639.6|8638.1|253
1703075100000|2023-12-20 12:25:00|8643|8641.5|8645.2|8643.7|8646|8643.9|8642.1|8640.6|168
1703075400000|2023-12-20 12:30:00|8645.1|8643.6|8646.6|8644.2|8647.7|8645.3|8644.5|8642.3|244
1703075700000|2023-12-20 12:35:00|8646.4|8644|8647|8645.5|8648.6|8647.1|8644.9|8642.5|194
1703076000000|2023-12-20 12:40:00|8647.1|8645.6|8649.5|8648|8650.6|8648.5|8647.1|8645.6|227
1703076300000|2023-12-20 12:45:00|8649.7|8648.2|8649.4|8647.9|8650.5|8648.4|8648|8646.5|117
1703076600000|2023-12-20 12:50:00|8649.3|8647.8|8649.8|8648.3|8650.3|8648.8|8648|8646.1|135
1703076900000|2023-12-20 12:55:00|8649.7|8648.2|8651|8648.6|8652.1|8650.2|8647.8|8646.1|401
1703077200000|2023-12-20 13:00:00|8651.1|8648.7|8649.6|8647.2|8651.8|8649.4|8647.9|8645.5|393
1703077500000|2023-12-20 13:05:00|8649.8|8647.4|8645.5|8643.1|8650.2|8647.8|8644.8|8642.4|208
1703077800000|2023-12-20 13:10:00|8645.1|8642.7|8640.4|8638|8646.1|8643.7|8639.7|8637.3|302
1703078100000|2023-12-20 13:15:00|8640.5|8638.1|8641.3|8638.9|8641.8|8640.3|8639.3|8637|194
1703078400000|2023-12-20 13:20:00|8639.7|8637.3|8637.5|8636|8641.8|8640.3|8637|8634.8|283
1703078700000|2023-12-20 13:25:00|8637.4|8635.9|8635|8632.6|8637.8|8636.3|8634.8|8632.4|244
1703079000000|2023-12-20 13:30:00|8634.9|8632.5|8635.8|8633.4|8635.8|8633.4|8633.9|8631.8|211
1703079300000|2023-12-20 13:35:00|8635.3|8633.8|8636.9|8634.5|8638.2|8636.7|8635.2|8633.7|209
1703079600000|2023-12-20 13:40:00|8636.8|8634.4|8628.6|8626.2|8636.9|8634.9|8628.6|8626.2|248
1703079900000|2023-12-20 13:45:00|8628.4|8626|8622.1|8620.6|8628.4|8626|8621.8|8620.1|269
1703080200000|2023-12-20 13:50:00|8622.4|8620|8621.5|8620|8624.9|8623.4|8620.9|8619.4|179
1703080500000|2023-12-20 13:55:00|8621.3|8619.8|8621|8619.5|8622.7|8621.2|8617.9|8616|282
1703080800000|2023-12-20 14:00:00|8620.8|8619.3|8626|8624.5|8628.3|8626.2|8620.8|8619.3|303
1703081100000|2023-12-20 14:05:00|8625.9|8624.4|8626.6|8624.2|8628.2|8626.7|8624.5|8623|267
1703081400000|2023-12-20 14:10:00|8626.5|8624.1|8620.1|8617.7|8626.6|8624.2|8618.7|8616.6|212
1703081700000|2023-12-20 14:15:00|8620|8617.6|8618.9|8617.4|8623.2|8621.7|8618.8|8617.3|160
1703082000000|2023-12-20 14:20:00|8618.6|8617.1|8621.6|8619.2|8622.3|8620.8|8618.5|8617|206
1703082300000|2023-12-20 14:25:00|8621.5|8619.1|8620.9|8618.5|8621.7|8619.3|8618.9|8616.5|195
1703082600000|2023-12-20 14:30:00|8620.8|8618.4|8613.8|8611.4|8622.3|8619.9|8613.7|8611.3|319
1703082900000|2023-12-20 14:35:00|8613.7|8611.3|8617|8614.6|8617.9|8615.5|8612.2|8609.8|324
1703083200000|2023-12-20 14:40:00|8617.7|8615.3|8617|8615.5|8622.3|8619.9|8615.9|8614.4|301
1703083500000|2023-12-20 14:45:00|8617.1|8615.6|8615.6|8614.1|8618.2|8616.7|8613.7|8612.2|273
1703083800000|2023-12-20 14:50:00|8615.5|8614|8614|8612.5|8615.7|8614.1|8612.5|8610.5|195
1703084100000|2023-12-20 14:55:00|8613.9|8612.4|8612.7|8609.4|8615.6|8614.1|8611.9|8609.4|297
1703084400000|2023-12-20 15:00:00|8612.6|8609.3|8617.8|8615.4|8619.9|8617.5|8611.7|8608.5|642
1703084700000|2023-12-20 15:05:00|8618.3|8615.9|8611.4|8609.9|8618.5|8616.1|8609.7|8607.8|306
1703085000000|2023-12-20 15:10:00|8611|8609.5|8619.3|8617.8|8620.1|8618.6|8611|8609.5|251
1703085300000|2023-12-20 15:15:00|8619.5|8618|8621.2|8618.8|8622.2|8620.6|8617.9|8615.6|359
1703085600000|2023-12-20 15:20:00|8621.5|8619.1|8623|8620.6|8623.8|8621.7|8620.7|8618.3|325
1703085900000|2023-12-20 15:25:00|8622.9|8620.5|8622.5|8620.1|8626.6|8624.4|8622.2|8619.8|342
1703086200000|2023-12-20 15:30:00|8622.6|8620.2|8615.6|8613.2|8622.8|8620.4|8615|8612.6|285
1703086500000|2023-12-20 15:35:00|8615.7|8613.3|8610|8607.6|8615.9|8613.5|8609.7|8607.3|230
1703086800000|2023-12-20 15:40:00|8610.1|8607.7|8607.7|8606.2|8610.4|8608|8605.8|8603.5|320
1703087100000|2023-12-20 15:45:00|8607.8|8606.3|8614.4|8612|8614.7|8612.3|8607.8|8606.3|434
1703087400000|2023-12-20 15:50:00|8614.3|8611.9|8614.5|8613|8617.8|8615.4|8612.2|8610.7|423
1703087700000|2023-12-20 15:55:00|8614.6|8613.1|8611.1|8609.6|8616.8|8615.3|8611.1|8609.3|398
1703088000000|2023-12-20 16:00:00|8611.2|8609.7|8613.3|8610.9|8613.7|8612|8610|8608.4|365
1703088300000|2023-12-20 16:05:00|8613.4|8611|8611.1|8609.6|8613.9|8611.9|8608.7|8607.1|264
1703088600000|2023-12-20 16:10:00|8611.2|8609.7|8608.5|8607|8611.2|8609.7|8607.3|8605.8|171
1703088900000|2023-12-20 16:15:00|8608.9|8606.5|8606.6|8605.1|8609.7|8607.5|8606|8604.5|140
1703089200000|2023-12-20 16:20:00|8606.5|8605|8609|8607.5|8610.9|8609.4|8606.4|8604.9|152
1703089500000|2023-12-20 16:25:00|8608.6|8607.1|8607.5|8606|8611.8|8610.3|8607.4|8605.5|172
1703089800000|2023-12-20 16:30:00|8607.6|8606.1|8611.5|8609.1|8612.2|8610.3|8606.7|8604.3|211
1703090100000|2023-12-20 16:35:00|8611.4|8609|8612.1|8610.6|8612.5|8611|8609.5|8607.5|217
1703090400000|2023-12-20 16:40:00|8611.9|8610.4|8609.3|8606.9|8611.9|8610.4|8609.2|8606.8|183
1703090700000|2023-12-20 16:45:00|8608.8|8607.3|8611.6|8610.1|8612|8610.5|8608.7|8607.2|161
1703091000000|2023-12-20 16:50:00|8611.7|8610.2|8613.8|8611.4|8613.8|8611.4|8609.7|8608.2|149
1703091300000|2023-12-20 16:55:00|8613.7|8611.3|8616|8614.5|8616.6|8615.1|8613|8610.6|212
1703091600000|2023-12-20 17:00:00|8616.1|8614.6|8616.4|8614.9|8618.6|8616.4|8616|8613.6|201
1703091900000|2023-12-20 17:05:00|8616.3|8614.8|8616.5|8614.1|8617.5|8616|8615.8|8613.8|156
1703092200000|2023-12-20 17:10:00|8616.4|8614|8616.4|8614|8616.5|8614.1|8615.2|8612.8|138
1703092500000|2023-12-20 17:15:00|8616.5|8614.1|8616.5|8614.1|8617.5|8615.7|8614.7|8612.6|187
1703092800000|2023-12-20 17:20:00|8616.4|8614|8619.5|8617.1|8620.3|8617.9|8616.2|8614|196
1703093100000|2023-12-20 17:25:00|8619.6|8617.2|8618.2|8615.8|8620|8617.6|8616.8|8615.1|149
1703093400000|2023-12-20 17:30:00|8618.1|8615.7|8617.2|8615.7|8618.1|8616.2|8615.9|8613.5|117
1703093700000|2023-12-20 17:35:00|8617.3|8615.8|8618.3|8615.9|8619.9|8617.7|8616.6|8614.6|152
1703094000000|2023-12-20 17:40:00|8618.4|8616|8617.6|8615.2|8619.7|8617.5|8616.4|8614.7|130
1703094300000|2023-12-20 17:45:00|8617.7|8615.3|8615.9|8614.4|8618.1|8616.2|8615|8612.9|101
1703094600000|2023-12-20 17:50:00|8616|8614.5|8617.3|8614.9|8617.6|8615.5|8614.4|8612.3|116
1703094900000|2023-12-20 17:55:00|8617|8614.6|8618|8615.6|8618.3|8616.2|8613.9|8612|180
1703095200000|2023-12-20 18:00:00|8618.3|8615.9|8615.5|8613.1|8619.8|8617.4|8615.4|8613|204
1703095500000|2023-12-20 18:05:00|8615.9|8613.5|8616.5|8614.1|8617|8614.6|8614.9|8612.5|139
1703095800000|2023-12-20 18:10:00|8616.6|8614.2|8618|8615.6|8619|8616.6|8616.3|8613.9|135
1703096100000|2023-12-20 18:15:00|8617.6|8616.1|8616.3|8614.8|8618.1|8616.2|8615.9|8614.4|102
1703096400000|2023-12-20 18:20:00|8616.7|8615.2|8618.3|8615.9|8618.9|8616.5|8615.4|8613.9|98
1703096700000|2023-12-20 18:25:00|8618.1|8615.7|8619|8616.6|8620.1|8617.7|8617.6|8615.2|140
1703097000000|2023-12-20 18:30:00|8618.9|8616.5|8616.8|8614.4|8619|8616.6|8616.5|8614.1|178
1703097300000|2023-12-20 18:35:00|8616.9|8614.5|8616.2|8614.7|8618.4|8616|8616|8614.3|147
1703097600000|2023-12-20 18:40:00|8616.3|8614.8|8617.4|8615.9|8618.4|8616.9|8616.3|8614.6|116
1703097900000|2023-12-20 18:45:00|8617.5|8616|8617|8615.5|8618.2|8616.6|8616.8|8615.2|103
1703098200000|2023-12-20 18:50:00|8616.7|8615.2|8615.6|8614.1|8617.3|8615.4|8615.2|8613.1|152
1703098500000|2023-12-20 18:55:00|8616.3|8613.9|8615.9|8614.4|8616.8|8614.4|8614.4|8612.7|72
1703098800000|2023-12-20 19:00:00|8616|8614.5|8617.3|8615.8|8617.5|8616|8615.7|8614.2|59
1703099100000|2023-12-20 19:05:00|8617.2|8615.7|8616.5|8615|8617.3|8615.8|8615.5|8614|73
1703099400000|2023-12-20 19:10:00|8616.6|8615.1|8614.7|8613.2|8616.6|8615.1|8614.5|8613|63
1703099700000|2023-12-20 19:15:00|8614.8|8613.3|8614.7|8612.3|8615.6|8614|8614.7|8612.3|71
1703100000000|2023-12-20 19:20:00|8614.9|8612.5|8615|8613.5|8615.7|8613.6|8614.9|8612.5|46
1703100300000|2023-12-20 19:25:00|8615.5|8613.1|8615.1|8613.6|8616|8614.4|8614.8|8612.5|52
1703100600000|2023-12-20 19:30:00|8615.2|8613.7|8618|8616.5|8618.3|8616.8|8614.9|8613.4|67
1703100900000|2023-12-20 19:35:00|8618.2|8616.7|8620.7|8618.3|8621.1|8618.7|8617.4|8615.9|136
1703101200000|2023-12-20 19:40:00|8620.8|8618.4|8623.4|8621.9|8623.4|8621.9|8620.8|8618.4|107
1703101500000|2023-12-20 19:45:00|8623.5|8622|8625.2|8622.8|8625.4|8623|8622.3|8620.5|107
1703101800000|2023-12-20 19:50:00|8625.1|8622.7|8626.3|8624.8|8630.2|8628.7|8624.9|8622.7|336
1703102100000|2023-12-20 19:55:00|8626.4|8624.9|8628.3|8625.9|8630.3|8628.8|8624.1|8622.2|299
1703102400000|2023-12-20 20:00:00|8628.4|8626|8630.7|8628.3|8632.2|8630.5|8628.4|8626|202
1703102700000|2023-12-20 20:05:00|8630.8|8628.4|8631.2|8629.7|8634.9|8632.5|8630.7|8628.3|185
1703103000000|2023-12-20 20:10:00|8631.1|8629.6|8632.5|8631|8633.2|8631.7|8629.9|8627.5|230
1703103300000|2023-12-20 20:15:00|8632.4|8630.9|8627.5|8626|8632.4|8630.9|8627.1|8625.6|189
1703103600000|2023-12-20 20:20:00|8627.4|8625.9|8630.5|8629|8630.5|8629|8627.4|8625.9|143
1703103900000|2023-12-20 20:25:00|8630.4|8628.9|8630.2|8627.8|8632.9|8630.8|8629.5|8627.8|199
1703104200000|2023-12-20 20:30:00|8630.4|8628|8629.7|8627.3|8631.5|8629.1|8628.3|8626.7|236
1703104500000|2023-12-20 20:35:00|8629.8|8627.4|8630.8|8628.4|8632|8629.6|8628.7|8626.7|241
1703104800000|2023-12-20 20:40:00|8630.9|8628.5|8629|8627.5|8632.3|8630.4|8629|8627.3|193
1703105100000|2023-12-20 20:45:00|8628.9|8627.4|8629.9|8628.4|8631.2|8629.6|8628.6|8627.1|216
1703105400000|2023-12-20 20:50:00|8629.8|8628.3|8634.9|8633.4|8635.3|8633.8|8629.5|8628|173
1703105700000|2023-12-20 20:55:00|8635|8633.5|8639.1|8636.7|8639.2|8636.9|8635|8633.5|180
1703106000000|2023-12-20 21:00:00|8639.3|8636.9|8636.1|8633.7|8641.6|8639.2|8636|8633.6|206
1703106300000|2023-12-20 21:05:00|8635.9|8633.5|8634.6|8632.2|8636.6|8634.2|8633.8|8631.4|105
1703106600000|2023-12-20 21:10:00|8634.3|8631.9|8633.7|8631.3|8634.3|8631.9|8632.9|8630.5|135
1703106900000|2023-12-20 21:15:00|8633.6|8631.2|8630.2|8627.8|8633.8|8631.4|8629.9|8627.5|124
1703107200000|2023-12-20 21:20:00|8630.3|8627.9|8630.2|8627.8|8630.9|8628.5|8628.6|8626.2|106
1703107500000|2023-12-20 21:25:00|8629.7|8628.2|8630.2|8627.8|8630.7|8628.6|8629.5|8627.1|58
1703107800000|2023-12-20 21:30:00|8630.1|8627.7|8629.4|8627|8631.3|8628.9|8629.3|8626.9|86
1703108100000|2023-12-20 21:35:00|8629.8|8627.4|8629.9|8627.5|8630|8627.6|8629.3|8626.9|49
1703108400000|2023-12-20 21:40:00|8630.4|8628|8628.6|8626.2|8631.1|8628.7|8628.5|8626.1|65
1703108700000|2023-12-20 21:45:00|8628.5|8626.1|8629.3|8626.9|8629.4|8627|8628.3|8625.9|74
1703109000000|2023-12-20 21:50:00|8629.2|8626.8|8628.5|8626.1|8629.4|8627|8627.8|8625.4|76
1703109300000|2023-12-20 21:55:00|8629.2|8625.3|8630.4|8624.4|8630.4|8625.3|8627.5|8623.1|139
1703109600000|2023-12-20 22:00:00|8630.5|8624.5|8629.6|8623.1|8630.5|8624.5|8629.1|8622.6|5
1703112600000|2023-12-20 22:50:00|8631.6|8625.1|8632.1|8625.6|8632.1|8625.6|8631.5|8625|19
1703112900000|2023-12-20 22:55:00|8632|8625.5|8630.1|8623.6|8632|8625.5|8630.1|8623.6|31
1703113200000|2023-12-20 23:00:00|8630.2|8623.7|8627|8622.5|8631.9|8625.4|8626.2|8619.7|105
1703113500000|2023-12-20 23:05:00|8626.3|8623.3|8625.4|8623|8626.3|8623.5|8624.7|8622.3|64
1703113800000|2023-12-20 23:10:00|8625.5|8623.1|8626.9|8624.5|8627|8624.6|8625|8622.6|117
1703114100000|2023-12-20 23:15:00|8626.8|8624.4|8626.8|8624.4|8626.9|8624.5|8625.1|8623.1|126
1703114400000|2023-12-20 23:20:00|8626.7|8624.3|8627.1|8624.7|8627.2|8624.8|8626.3|8623.9|89
1703114700000|2023-12-20 23:25:00|8627|8624.6|8627|8624.6|8627.6|8625.2|8626.7|8624.3|70
1703115000000|2023-12-20 23:30:00|8626.9|8624.5|8628.3|8625.9|8628.6|8626.2|8626.9|8624.5|81
1703115300000|2023-12-20 23:35:00|8628.4|8626|8628.9|8626.5|8629.1|8626.9|8627.7|8625.3|66
1703115600000|2023-12-20 23:40:00|8628.8|8626.4|8628.4|8626|8628.8|8626.4|8627.7|8625.3|202
1703115900000|2023-12-20 23:45:00|8628.2|8625.8|8627.1|8624.7|8628.3|8625.9|8626.2|8623.8|98
1703116200000|2023-12-20 23:50:00|8627.2|8624.8|8628.6|8626.2|8628.7|8626.3|8627.1|8624.7|32
1703116500000|2023-12-20 23:55:00|8628.5|8626.1|8627.8|8626.3|8628.7|8626.5|8627.3|8625.8|42
1703116800000|2023-12-21 00:00:00|8628.2|8625.8|8628.2|8625.8|8629.1|8626.7|8627.2|8625.3|69
1703117100000|2023-12-21 00:05:00|8628.1|8625.7|8628|8625.6|8629|8626.6|8627.6|8625.3|84
1703117400000|2023-12-21 00:10:00|8628.1|8625.7|8627.3|8624.9|8628.1|8625.7|8626.8|8624.6|75
1703117700000|2023-12-21 00:15:00|8627.2|8624.8|8627.3|8624.9|8627.6|8625.2|8625.8|8623.4|91
1703118000000|2023-12-21 00:20:00|8627.2|8624.8|8628|8625.6|8628.1|8625.7|8626|8624.1|79
1703118300000|2023-12-21 00:25:00|8628.1|8625.7|8627|8624.6|8628.1|8625.7|8626.6|8624.2|100
1703118600000|2023-12-21 00:30:00|8626.9|8624.5|8626.7|8624.3|8627.6|8625.2|8626.5|8624.1|95
1703118900000|2023-12-21 00:35:00|8626.8|8624.4|8626.9|8624.5|8627.2|8624.8|8626|8623.9|77
1703119200000|2023-12-21 00:40:00|8626.8|8624.4|8625.8|8623.4|8626.9|8624.5|8625.6|8623.2|101
1703119500000|2023-12-21 00:45:00|8625.9|8623.5|8626.4|8624|8626.4|8624|8625.2|8622.8|89
1703119800000|2023-12-21 00:50:00|8626.5|8624.1|8625|8622.6|8626.7|8624.3|8624.9|8622.5|169
1703120100000|2023-12-21 00:55:00|8624.9|8622.5|8624.9|8622.5|8625.6|8623.2|8623.7|8621.3|209
1703120400000|2023-12-21 01:00:00|8625|8622.6|8624.8|8622.4|8626.5|8624.1|8624.1|8621.7|146
1703120700000|2023-12-21 01:05:00|8624.6|8622.2|8625.2|8623.7|8626|8624.3|8623.1|8620.7|136
1703121000000|2023-12-21 01:10:00|8625.3|8623.8|8626.1|8623.7|8626.7|8624.4|8624.7|8623.2|127
1703121300000|2023-12-21 01:15:00|8626.2|8623.8|8625.4|8623.9|8626.3|8624.4|8623.5|8621.1|166
1703121600000|2023-12-21 01:20:00|8625.5|8624|8624.4|8622|8626.3|8624.3|8624.4|8622|103
1703121900000|2023-12-21 01:25:00|8624.3|8621.9|8622.1|8619.7|8624.3|8621.9|8622.1|8619.7|79
1703122200000|2023-12-21 01:30:00|8622|8619.6|8619.5|8618|8622.4|8620.2|8619.5|8617.5|121
1703122500000|2023-12-21 01:35:00|8619.6|8618.1|8621.3|8618.9|8623.2|8621.1|8619.4|8617.3|203
1703122800000|2023-12-21 01:40:00|8621.4|8619|8622.9|8620.5|8624.3|8621.9|8620.9|8618.8|194
1703123100000|2023-12-21 01:45:00|8622.8|8620.4|8620.7|8619.2|8622.9|8621|8619.9|8618.2|193
1703123400000|2023-12-21 01:50:00|8620.8|8619.3|8622|8620.5|8623|8621|8620.8|8618.9|130
1703123700000|2023-12-21 01:55:00|8621.6|8620.1|8619.8|8617.4|8622.6|8620.5|8618.8|8616.4|139
1703124000000|2023-12-21 02:00:00|8620.2|8617.8|8613.9|8611.5|8620.4|8618|8613.4|8611|262
1703124300000|2023-12-21 02:05:00|8613.8|8611.4|8616.2|8613.8|8616.5|8614.1|8612.5|8611|169
1703124600000|2023-12-21 02:10:00|8616.3|8613.9|8618.3|8615.9|8618.8|8616.4|8615.9|8613.5|180
1703124900000|2023-12-21 02:15:00|8618.2|8615.8|8622.9|8621.4|8625.6|8623.2|8617.8|8615.4|267
1703125200000|2023-12-21 02:20:00|8623|8621.5|8621.9|8619.5|8623.2|8621.5|8621.8|8619.5|102
1703125500000|2023-12-21 02:25:00|8622|8619.6|8622.7|8620.3|8623.2|8620.8|8621.7|8619.3|124
1703125800000|2023-12-21 02:30:00|8622.8|8620.4|8622.9|8620.5|8623.9|8621.5|8622.2|8619.8|157
1703126100000|2023-12-21 02:35:00|8623|8620.6|8622.9|8620.5|8623.9|8621.5|8622.1|8619.7|170
1703126400000|2023-12-21 02:40:00|8623|8620.6|8623.9|8621.5|8624.4|8622|8622.7|8620.3|181
1703126700000|2023-12-21 02:45:00|8623.8|8621.4|8622.8|8620.4|8623.9|8621.5|8622.3|8619.9|218
1703127000000|2023-12-21 02:50:00|8622.7|8620.3|8622|8619.6|8623|8620.6|8622|8619.6|98
1703127300000|2023-12-21 02:55:00|8622.1|8619.7|8621.7|8619.3|8622.4|8620|8621|8619|133
1703127600000|2023-12-21 03:00:00|8622|8619.6|8621.1|8619.6|8622.3|8620.1|8621.1|8619.3|90
1703127900000|2023-12-21 03:05:00|8621.2|8619.7|8622.5|8620.1|8622.7|8620.3|8621.2|8619|119
1703128200000|2023-12-21 03:10:00|8622.6|8620.2|8622.3|8619.9|8623.1|8620.7|8622.3|8619.9|94
1703128500000|2023-12-21 03:15:00|8622.4|8620|8622.9|8620.5|8623.7|8621.3|8622.3|8619.9|94
1703128800000|2023-12-21 03:20:00|8623|8620.6|8624.9|8622.5|8625.4|8623|8622.9|8620.5|102
1703129100000|2023-12-21 03:25:00|8624.8|8622.4|8624.7|8622.3|8625.3|8622.9|8624.2|8621.8|109
1703129400000|2023-12-21 03:30:00|8624.8|8622.4|8624.5|8622.1|8625.3|8623.2|8624.2|8621.8|74
1703129700000|2023-12-21 03:35:00|8624.6|8622.2|8624.2|8621.8|8624.9|8622.8|8623.7|8621.3|71
1703130000000|2023-12-21 03:40:00|8624.3|8621.9|8621.9|8619.5|8624.6|8622.2|8621.8|8619.4|60
1703130300000|2023-12-21 03:45:00|8621.8|8619.4|8623.3|8620.9|8623.9|8621.5|8621.8|8619.4|95
1703130600000|2023-12-21 03:50:00|8623.2|8620.8|8623.5|8621.1|8624.2|8621.8|8623|8620.6|76
1703130900000|2023-12-21 03:55:00|8623.4|8621|8623.1|8620.7|8623.5|8621.1|8622.2|8619.8|113
1703131200000|2023-12-21 04:00:00|8623|8620.6|8623.7|8621.3|8623.9|8621.6|8622.8|8620.4|89
1703131500000|2023-12-21 04:05:00|8623.8|8621.4|8623.5|8622|8624.4|8622|8623.5|8621.1|97
1703131800000|2023-12-21 04:10:00|8623.9|8621.5|8620.9|8618.5|8624|8621.6|8620.8|8618.4|211
1703132100000|2023-12-21 04:15:00|8620.7|8618.3|8621|8618.6|8621.7|8619.6|8620.3|8617.9|61
1703132400000|2023-12-21 04:20:00|8621.1|8618.7|8620.5|8618.1|8621.6|8619.2|8620.4|8618|73
1703132700000|2023-12-21 04:25:00|8620.4|8618|8621.9|8619.5|8622.1|8619.7|8620.4|8618|111
1703133000000|2023-12-21 04:30:00|8621.6|8619.2|8621.2|8618.8|8621.8|8619.4|8621|8618.6|78
1703133300000|2023-12-21 04:35:00|8621.5|8619.1|8622.1|8619.7|8622.6|8620.2|8621.4|8619|100
1703133600000|2023-12-21 04:40:00|8622.2|8619.8|8621.9|8619.5|8622.6|8620.8|8621.8|8619.5|43
1703133900000|2023-12-21 04:45:00|8622.2|8619.8|8621.5|8619.1|8622.4|8620|8620.9|8618.5|92
1703134200000|2023-12-21 04:50:00|8621.6|8619.2|8621.2|8618.8|8622|8619.6|8621.1|8618.7|82
1703134500000|2023-12-21 04:55:00|8621.3|8618.9|8622.7|8620.3|8622.8|8620.4|8621.1|8618.7|73
1703134800000|2023-12-21 05:00:00|8622.8|8620.4|8622.3|8619.9|8623.4|8621.2|8622.3|8619.9|111
1703135100000|2023-12-21 05:05:00|8622.5|8620.1|8620.5|8619|8622.5|8620.1|8620.4|8618.5|50
1703135400000|2023-12-21 05:10:00|8620.2|8618.7|8621.4|8619|8622|8619.6|8620|8617.6|93
1703135700000|2023-12-21 05:15:00|8621.5|8619.1|8621.6|8620.1|8622.1|8620.2|8621.4|8619.1|47
1703136000000|2023-12-21 05:20:00|8621.5|8620|8619.2|8617.7|8621.9|8620|8619.1|8616.7|48
1703136300000|2023-12-21 05:25:00|8619.3|8617.8|8619.8|8618.3|8620.2|8618.3|8618.3|8616.4|39
1703136600000|2023-12-21 05:30:00|8619.7|8618.2|8617.9|8615.5|8620|8618.2|8617.7|8615.3|43
1703136900000|2023-12-21 05:35:00|8617.8|8615.4|8618.7|8616.3|8619.9|8617.9|8617.8|8615.4|77
1703137200000|2023-12-21 05:40:00|8618.8|8616.4|8618.8|8616.4|8619.3|8617.5|8618|8616.1|80
1703137500000|2023-12-21 05:45:00|8618.7|8616.3|8617.3|8615.8|8618.7|8617.1|8616.8|8615.3|83
1703137800000|2023-12-21 05:50:00|8617.4|8615.9|8616.5|8614.1|8618.3|8616.1|8616.3|8614.1|83
1703138100000|2023-12-21 05:55:00|8617|8614.6|8615.7|8613.3|8617|8614.6|8614.7|8612.5|148
1703138400000|2023-12-21 06:00:00|8615.9|8613.5|8618.1|8615.7|8618.5|8616.5|8615.8|8613.4|124
1703138700000|2023-12-21 06:05:00|8618.2|8615.8|8620.4|8618|8621.2|8618.8|8618|8615.6|153
1703139000000|2023-12-21 06:10:00|8620.3|8617.9|8621.4|8619|8621.9|8619.5|8620.1|8617.7|126
1703139300000|2023-12-21 06:15:00|8621.3|8618.9|8621.7|8619.3|8621.9|8619.5|8620.8|8618.4|89
1703139600000|2023-12-21 06:20:00|8621.9|8619.5|8621.4|8619|8622.3|8619.9|8620.8|8618.4|79
1703139900000|2023-12-21 06:25:00|8621|8619.5|8621.6|8619.2|8621.9|8619.5|8620|8617.6|103
1703140200000|2023-12-21 06:30:00|8621.3|8618.9|8622.8|8620.4|8622.9|8620.5|8621|8618.6|112
1703140500000|2023-12-21 06:35:00|8622.7|8620.3|8623.2|8620.8|8623.3|8620.9|8622|8619.7|113
1703140800000|2023-12-21 06:40:00|8623.1|8620.7|8623.3|8620.9|8624.5|8622.1|8622.8|8620.4|138
1703141100000|2023-12-21 06:45:00|8623.4|8621|8624.8|8622.4|8625.6|8623.2|8623.3|8620.9|131
1703141400000|2023-12-21 06:50:00|8624.7|8622.3|8624.3|8621.9|8624.9|8622.5|8624.2|8621.8|108
1703141700000|2023-12-21 06:55:00|8624.4|8622|8623.9|8621.5|8624.9|8622.7|8623.8|8621.5|81
1703142000000|2023-12-21 07:00:00|8624|8621.6|8625.6|8624.1|8627.4|8625.7|8622.8|8620.4|192
1703142300000|2023-12-21 07:05:00|8625.7|8624.2|8626.3|8623.9|8627.8|8625.6|8624.2|8622.3|216
1703142600000|2023-12-21 07:10:00|8626.1|8623.7|8625.5|8623.1|8626.3|8623.9|8623.8|8621.4|226
1703142900000|2023-12-21 07:15:00|8625.6|8623.2|8627|8624.6|8627.1|8624.7|8624.1|8621.7|156
1703143200000|2023-12-21 07:20:00|8626.9|8624.5|8626.4|8624|8628.7|8626.3|8626.3|8623.9|200
1703143500000|2023-12-21 07:25:00|8626.5|8624.1|8623.7|8621.3|8626.5|8624.1|8623|8620.6|158
1703143800000|2023-12-21 07:30:00|8623.4|8621|8623.2|8620.8|8624.1|8621.7|8622.8|8620.4|218
1703144100000|2023-12-21 07:35:00|8623.3|8620.9|8623.6|8621.2|8624.5|8622.1|8622.8|8620.4|167
1703144400000|2023-12-21 07:40:00|8623.7|8621.3|8624.4|8622|8625.2|8622.8|8623.3|8620.9|121
1703144700000|2023-12-21 07:45:00|8624.5|8622.1|8624.7|8622.3|8625.5|8623.1|8623.9|8621.5|203
1703145000000|2023-12-21 07:50:00|8624.6|8622.2|8623.8|8621.4|8626.6|8624.2|8623.4|8621|220
1703145300000|2023-12-21 07:55:00|8623.9|8621.5|8623.8|8621.4|8625.8|8623.4|8623|8620.6|237
1703145600000|2023-12-21 08:00:00|8624.7|8622.3|8623.2|8620.8|8624.7|8622.3|8622.1|8619.7|298
1703145900000|2023-12-21 08:05:00|8623.1|8620.7|8618.5|8616.1|8623.6|8621.2|8618.4|8616|239
1703146200000|2023-12-21 08:10:00|8619.2|8616.8|8620.4|8618|8621.2|8618.8|8619.2|8616.8|161
1703146500000|2023-12-21 08:15:00|8620.6|8618.2|8624.2|8621.8|8624.4|8622|8620.6|8618.2|157
1703146800000|2023-12-21 08:20:00|8624.3|8621.9|8627.7|8625.3|8628.5|8626.1|8624.1|8621.7|229
1703147100000|2023-12-21 08:25:00|8627.9|8625.5|8627.3|8624.9|8629.3|8626.9|8627.2|8624.8|235
1703147400000|2023-12-21 08:30:00|8627.4|8625|8626.7|8624.3|8629|8626.6|8626.5|8624.1|275
1703147700000|2023-12-21 08:35:00|8626.8|8624.4|8629.7|8627.3|8630.7|8628.3|8626.8|8624.4|304
1703148000000|2023-12-21 08:40:00|8629.9|8627.5|8632|8629.6|8632.3|8629.9|8629.4|8627|203
1703148300000|2023-12-21 08:45:00|8632.1|8629.7|8630.6|8628.2|8634|8631.6|8629.5|8627.1|194
1703148600000|2023-12-21 08:50:00|8630.7|8628.3|8629.2|8626.8|8632.5|8630.1|8629.2|8626.8|288
1703148900000|2023-12-21 08:55:00|8629.4|8627|8630.2|8627.8|8631.1|8628.7|8628.5|8626.1|312
1703149200000|2023-12-21 09:00:00|8630.1|8627.7|8628.9|8626.5|8630.6|8628.2|8628.7|8626.3|278
1703149500000|2023-12-21 09:05:00|8629|8626.6|8629.2|8626.8|8629.8|8627.4|8628.8|8626.4|174
1703149800000|2023-12-21 09:10:00|8629.3|8626.9|8621.2|8618.8|8629.5|8627.1|8620.7|8618.3|307
1703150100000|2023-12-21 09:15:00|8621.5|8619.1|8620.7|8618.3|8623.1|8620.7|8620.2|8617.8|248
1703150400000|2023-12-21 09:20:00|8620.8|8618.4|8617.9|8615.5|8620.8|8618.4|8617.9|8615.5|222
1703150700000|2023-12-21 09:25:00|8618|8615.6|8617.9|8615.5|8619|8616.6|8614.6|8612.2|288
1703151000000|2023-12-21 09:30:00|8618|8615.6|8617.9|8615.5|8619.8|8617.4|8617.3|8614.9|150
1703151300000|2023-12-21 09:35:00|8617.8|8615.4|8623.2|8620.8|8623.2|8620.8|8617.8|8615.4|206
1703151600000|2023-12-21 09:40:00|8623.3|8620.9|8621.6|8619.2|8623.3|8620.9|8621.3|8618.9|143
1703151900000|2023-12-21 09:45:00|8621.5|8619.1|8618.6|8616.2|8622.6|8620.2|8618.2|8615.8|178
1703152200000|2023-12-21 09:50:00|8618.7|8616.3|8619.7|8617.3|8620.9|8618.5|8618.7|8616.3|185
1703152500000|2023-12-21 09:55:00|8619.8|8617.4|8621.8|8619.4|8623.1|8620.7|8617.5|8615.1|182
1703152800000|2023-12-21 10:00:00|8621.9|8619.5|8621.4|8619.9|8622.7|8621.2|8620.6|8619.1|144
1703153100000|2023-12-21 10:05:00|8621.3|8619.8|8622.5|8620.1|8623.6|8621.2|8621|8618.6|155
1703153400000|2023-12-21 10:10:00|8622.6|8620.2|8619.4|8617|8623.3|8620.9|8618.4|8616.3|239
1703153700000|2023-12-21 10:15:00|8619.5|8617.1|8619.5|8617.1|8621.3|8619.4|8619.2|8616.8|156
1703154000000|2023-12-21 10:20:00|8619.6|8617.2|8623.8|8621.4|8624.3|8621.9|8619.6|8617.2|203
1703154300000|2023-12-21 10:25:00|8623.7|8621.3|8622.5|8620.1|8624.6|8622.2|8622.2|8619.8|158
1703154600000|2023-12-21 10:30:00|8622|8619.6|8622.5|8620.1|8623.4|8621|8620.4|8618|232
1703154900000|2023-12-21 10:35:00|8622.6|8620.2|8622.5|8620.1|8623.1|8620.7|8621.6|8619.2|139
1703155200000|2023-12-21 10:40:00|8622.8|8620.4|8620.8|8618.4|8624.1|8621.7|8620.4|8618|177
1703155500000|2023-12-21 10:45:00|8620.5|8618.1|8619.2|8616.8|8620.5|8618.1|8618.9|8616.5|125
1703155800000|2023-12-21 10:50:00|8619.1|8616.7|8619.7|8617.3|8620|8617.6|8618.1|8615.8|141
1703156100000|2023-12-21 10:55:00|8619.6|8617.2|8618.1|8616.6|8619.8|8617.7|8617|8615.5|98
1703156400000|2023-12-21 11:00:00|8618|8616.5|8615.9|8614.4|8618.2|8616.7|8614.5|8612.5|137
1703156700000|2023-12-21 11:05:00|8616|8613.6|8617.9|8616.4|8618.3|8616.6|8616|8613.6|120
1703157000000|2023-12-21 11:10:00|8618|8616.5|8614.4|8612|8618.4|8616.5|8613.7|8611.3|158
1703157300000|2023-12-21 11:15:00|8614.3|8611.9|8613.1|8610.7|8616|8613.6|8612.8|8610.4|206
1703157600000|2023-12-21 11:20:00|8613.2|8610.8|8611.9|8609.5|8613.5|8611.1|8611.8|8609.4|172
1703157900000|2023-12-21 11:25:00|8611.8|8609.4|8608.5|8606.1|8612|8609.6|8608.2|8605.8|148
1703158200000|2023-12-21 11:30:00|8608.6|8606.2|8601.8|8599.4|8608.6|8606.2|8601.7|8599.3|268
1703158500000|2023-12-21 11:35:00|8601.7|8599.3|8598.3|8595.9|8602.7|8600.3|8595.2|8592.8|324
1703158800000|2023-12-21 11:40:00|8598.4|8596|8599.3|8596.9|8600.5|8598.1|8595.7|8593.3|329
1703159100000|2023-12-21 11:45:00|8599.2|8596.8|8599.7|8597.3|8599.9|8597.5|8596.4|8594|267
1703159400000|2023-12-21 11:50:00|8599.6|8597.2|8599.3|8596.9|8601.6|8599.2|8598.8|8596.4|176
1703159700000|2023-12-21 11:55:00|8599.4|8597|8592.1|8589.7|8599.9|8597.5|8591.7|8589.3|184
1703160000000|2023-12-21 12:00:00|8591.6|8589.2|8587.5|8585.1|8593|8590.8|8586.8|8584.4|247
1703160300000|2023-12-21 12:05:00|8587.6|8585.2|8590.5|8588.1|8592.7|8590.3|8586.5|8584.1|217
1703160600000|2023-12-21 12:10:00|8590.6|8588.2|8593.1|8590.7|8594.9|8592.5|8590.1|8587.7|149
1703160900000|2023-12-21 12:15:00|8594.5|8592.1|8594.5|8592.1|8597.5|8595.1|8593.6|8591.2|217
1703161200000|2023-12-21 12:20:00|8594.4|8592|8591.4|8589|8594.6|8592.2|8589.2|8587.3|273
1703161500000|2023-12-21 12:25:00|8591.2|8588.8|8589.4|8587|8591.2|8589.1|8588.1|8586|220
1703161800000|2023-12-21 12:30:00|8589.5|8587.1|8585.9|8583.5|8589.5|8587.6|8583.7|8582|265
1703162100000|2023-12-21 12:35:00|8585.8|8583.4|8583.3|8581.8|8586|8583.9|8582.3|8579.9|177
1703162400000|2023-12-21 12:40:00|8583.2|8581.7|8584.4|8582|8584.9|8582.5|8582.9|8581.4|176
1703162700000|2023-12-21 12:45:00|8584.3|8581.9|8585.4|8583.9|8586.1|8584.6|8582.3|8580.4|222
1703163000000|2023-12-21 12:50:00|8585.5|8584|8586|8584.5|8588.2|8586.1|8585.1|8583.2|207
1703163300000|2023-12-21 12:55:00|8586.5|8584.1|8588.8|8586.4|8590.3|8587.9|8586.5|8584.1|222
1703163600000|2023-12-21 13:00:00|8588.9|8586.5|8591.1|8588.7|8591.6|8589.2|8588.8|8586.4|278
1703163900000|2023-12-21 13:05:00|8590.7|8589.2|8589|8587.5|8592.1|8589.7|8586.1|8584.6|264
1703164200000|2023-12-21 13:10:00|8589.2|8587.7|8589.7|8587.3|8590.6|8588.9|8586.2|8584.7|281
1703164500000|2023-12-21 13:15:00|8589.6|8587.2|8590.3|8587.9|8592.5|8590.5|8588|8585.6|209
1703164800000|2023-12-21 13:20:00|8589.8|8587.4|8588.9|8587.4|8591.5|8589.1|8588.2|8586|269
1703165100000|2023-12-21 13:25:00|8589.4|8587.9|8589.5|8586.1|8590.8|8588.5|8588.4|8586|225
1703165400000|2023-12-21 13:30:00|8590.4|8586.6|8576.7|8574.3|8598.7|8593.7|8576.3|8574.2|970
1703165700000|2023-12-21 13:35:00|8576.6|8575.1|8567.6|8566.1|8580|8577.6|8567|8564.9|898
1703166000000|2023-12-21 13:40:00|8567.8|8566.3|8570.3|8567.9|8572|8569.6|8563.6|8561.2|830
1703166300000|2023-12-21 13:45:00|8570.2|8567.8|8577.2|8574.8|8577.3|8574.9|8570.2|8567.8|670
1703166600000|2023-12-21 13:50:00|8577.3|8574.9|8577.2|8574.8|8580.2|8577.8|8575.8|8573.4|521
1703166900000|2023-12-21 13:55:00|8577.3|8574.9|8581.1|8578.7|8581.8|8579.4|8575.4|8573|449
1703167200000|2023-12-21 14:00:00|8581|8578.6|8581.8|8579.4|8583.6|8581.2|8574.7|8572.3|445
1703167500000|2023-12-21 14:05:00|8581.9|8579.5|8586.5|8584.1|8588.1|8585.7|8579.5|8577.1|491
1703167800000|2023-12-21 14:10:00|8586.3|8583.9|8580.3|8577.9|8586.3|8583.9|8578.7|8576.3|426
1703168100000|2023-12-21 14:15:00|8580.2|8577.8|8577|8574.6|8581.6|8579.2|8574.7|8572.3|488
1703168400000|2023-12-21 14:20:00|8576.9|8574.5|8576.7|8574.3|8577|8574.6|8572.7|8570.3|382
1703168700000|2023-12-21 14:25:00|8576.6|8574.2|8571.2|8568.8|8576.7|8574.3|8570.5|8568.1|312
1703169000000|2023-12-21 14:30:00|8570.9|8568.5|8565.4|8563|8570.9|8568.5|8564.4|8562|578
1703169300000|2023-12-21 14:35:00|8565.7|8563.3|8570.1|8567.7|8571.1|8568.7|8564.9|8562.5|427
1703169600000|2023-12-21 14:40:00|8570.4|8568|8575|8572.6|8576.5|8574.1|8570.4|8568|504
1703169900000|2023-12-21 14:45:00|8575.1|8572.7|8572.4|8570|8577.2|8574.8|8571.2|8568.8|558
1703170200000|2023-12-21 14:50:00|8572.2|8569.8|8576.3|8573.9|8577.9|8575.5|8572.2|8569.8|422
1703170500000|2023-12-21 14:55:00|8576.4|8574|8574.8|8572.4|8577.7|8575.3|8574|8571.6|481
1703170800000|2023-12-21 15:00:00|8574.7|8572.3|8584.5|8582.1|8584.6|8582.2|8573.3|8570.9|605
1703171100000|2023-12-21 15:05:00|8584.4|8582|8591.9|8589.5|8593.4|8591|8584.1|8581.7|610
1703171400000|2023-12-21 15:10:00|8592|8589.6|8584.5|8582.1|8593|8590.6|8583.7|8581.3|526
1703171700000|2023-12-21 15:15:00|8584.2|8581.8|8586.4|8584|8588.1|8585.7|8583.2|8580.8|478
1703172000000|2023-12-21 15:20:00|8586.1|8583.7|8582.7|8580.3|8587.4|8585|8581.8|8579.4|429
1703172300000|2023-12-21 15:25:00|8582.5|8580.1|8584.4|8582|8588.1|8585.7|8581.8|8579.4|556
1703172600000|2023-12-21 15:30:00|8584.2|8581.8|8577.6|8575.2|8584.9|8582.5|8576|8573.6|533
1703172900000|2023-12-21 15:35:00|8577.5|8575.1|8580.8|8578.4|8581.5|8579.1|8575.8|8573.4|500
1703173200000|2023-12-21 15:40:00|8580.9|8578.5|8578.8|8576.4|8584.7|8582.3|8577.4|8575|642
1703173500000|2023-12-21 15:45:00|8578.7|8576.3|8575.4|8573|8579.5|8577.1|8574.8|8572.4|645
1703173800000|2023-12-21 15:50:00|8575.5|8573.1|8572.5|8570.1|8575.5|8573.1|8570.8|8568.4|558
1703174100000|2023-12-21 15:55:00|8572.4|8570|8569.7|8567.3|8573.6|8571.2|8568.4|8566|456
1703174400000|2023-12-21 16:00:00|8569.8|8567.4|8567|8564.6|8572.6|8570.4|8565.8|8563.4|403
1703174700000|2023-12-21 16:05:00|8566.9|8564.5|8572.7|8570.3|8573.9|8571.5|8565.1|8562.7|419
1703175000000|2023-12-21 16:10:00|8572.6|8570.2|8571.7|8569.3|8573.7|8571.3|8570.3|8567.9|428
1703175300000|2023-12-21 16:15:00|8572.3|8569.9|8567.9|8565.5|8574.2|8571.8|8567.3|8564.9|461
1703175600000|2023-12-21 16:20:00|8567.8|8565.4|8567.5|8565.1|8571.5|8569.1|8565.4|8563|518
1703175900000|2023-12-21 16:25:00|8567.6|8565.2|8567.8|8565.4|8569.8|8567.4|8567.2|8564.8|348
1703176200000|2023-12-21 16:30:00|8567.9|8565.5|8573.3|8570.9|8573.7|8571.3|8567.5|8565.1|374
1703176500000|2023-12-21 16:35:00|8573.2|8570.8|8576.7|8574.3|8580.2|8577.8|8573.2|8570.8|482
1703176800000|2023-12-21 16:40:00|8576.6|8574.2|8577|8574.6|8578.5|8576.1|8576.3|8573.9|267
1703177100000|2023-12-21 16:45:00|8577.3|8574.9|8572.9|8570.5|8577.3|8574.9|8572.7|8570.3|240
1703177400000|2023-12-21 16:50:00|8573.1|8570.7|8577.3|8574.9|8578.3|8575.9|8573.1|8570.7|292
1703177700000|2023-12-21 16:55:00|8577.4|8575|8578.8|8576.4|8578.8|8576.4|8576.8|8574.4|254
1703178000000|2023-12-21 17:00:00|8578.9|8576.5|8582.8|8580.4|8583.5|8581.1|8578.9|8576.5|431
1703178300000|2023-12-21 17:05:00|8582.7|8580.3|8582.8|8580.4|8583.4|8581|8580.4|8578|366
1703178600000|2023-12-21 17:10:00|8582.6|8580.2|8582|8579.6|8583.1|8580.7|8579|8576.6|331
1703178900000|2023-12-21 17:15:00|8581.7|8579.3|8580.5|8578.1|8582|8579.6|8579.4|8577|290
1703179200000|2023-12-21 17:20:00|8580.4|8578|8586.4|8584|8587|8584.6|8580.2|8577.8|318
1703179500000|2023-12-21 17:25:00|8586.2|8583.8|8586.3|8583.9|8589.4|8587|8586.1|8583.7|244
1703179800000|2023-12-21 17:30:00|8586.2|8583.8|8585.4|8583|8586.5|8584.1|8582.8|8580.4|243
1703180100000|2023-12-21 17:35:00|8585.3|8582.9|8584.6|8582.2|8586.5|8584.1|8584.3|8581.9|203
1703180400000|2023-12-21 17:40:00|8584.7|8582.3|8583.5|8581.1|8585.2|8582.8|8582|8579.6|256
1703180700000|2023-12-21 17:45:00|8583.4|8581|8582.4|8580|8585.9|8583.5|8582.2|8579.8|222
1703181000000|2023-12-21 17:50:00|8582.3|8579.9|8584.3|8581.9|8586.3|8583.9|8581.8|8579.4|245
1703181300000|2023-12-21 17:55:00|8584.5|8582.1|8582.8|8580.4|8585.7|8583.3|8582.8|8580.4|277
1703181600000|2023-12-21 18:00:00|8582.7|8580.3|8581.5|8579.1|8583.1|8580.7|8580.1|8577.7|234
1703181900000|2023-12-21 18:05:00|8581.1|8578.7|8582.1|8579.7|8585.4|8583|8580.7|8578.3|293
1703182200000|2023-12-21 18:10:00|8582.2|8579.8|8586.3|8583.9|8587.1|8584.7|8582|8579.6|294
1703182500000|2023-12-21 18:15:00|8586.4|8584|8589.3|8586.9|8589.7|8587.3|8584.2|8581.8|265
1703182800000|2023-12-21 18:20:00|8589.4|8587|8587.5|8585.1|8590.1|8587.7|8584.2|8581.8|335
1703183100000|2023-12-21 18:25:00|8587.6|8585.2|8586.5|8584.1|8590|8587.6|8586.3|8583.9|222
1703183400000|2023-12-21 18:30:00|8586.3|8583.9|8586.7|8584.3|8587|8584.6|8584.3|8581.9|278
1703183700000|2023-12-21 18:35:00|8586.8|8584.4|8587.6|8585.2|8588.7|8586.3|8586.8|8584.4|207
1703184000000|2023-12-21 18:40:00|8587.8|8585.4|8587|8584.6|8588.3|8585.9|8585.6|8583.2|202
1703184300000|2023-12-21 18:45:00|8587.2|8584.8|8585.6|8583.2|8587.4|8585|8584.3|8581.9|166
1703184600000|2023-12-21 18:50:00|8585.7|8583.3|8585.7|8583.3|8586.5|8584.1|8583.9|8581.5|168
1703184900000|2023-12-21 18:55:00|8585.6|8583.2|8583.9|8581.5|8585.7|8583.3|8582.5|8580.1|175
1703185200000|2023-12-21 19:00:00|8583.8|8581.4|8582.7|8580.3|8583.8|8581.4|8582.4|8580|142
1703185500000|2023-12-21 19:05:00|8582.6|8580.2|8580.3|8577.9|8582.7|8580.3|8579.3|8577.2|183
1703185800000|2023-12-21 19:10:00|8580.1|8577.7|8580|8577.6|8580.9|8578.5|8579.6|8577.2|182
1703186100000|2023-12-21 19:15:00|8580.1|8577.7|8578.8|8576.4|8580.7|8578.3|8577.6|8575.2|158
1703186400000|2023-12-21 19:20:00|8578.7|8576.3|8578.2|8575.8|8579.1|8576.7|8577.7|8575.3|174
1703186700000|2023-12-21 19:25:00|8578.3|8575.9|8575.6|8573.2|8579.1|8576.7|8575.5|8573.1|172
1703187000000|2023-12-21 19:30:00|8575.7|8573.3|8572.5|8570.1|8576.1|8573.7|8572.5|8570.1|163
1703187300000|2023-12-21 19:35:00|8572.4|8570|8571.8|8569.4|8573.9|8571.5|8571.7|8569.3|134
1703187600000|2023-12-21 19:40:00|8571.9|8569.5|8569.9|8567.5|8571.9|8569.5|8569.6|8567.2|198
1703187900000|2023-12-21 19:45:00|8570|8567.6|8572.5|8570.1|8572.5|8570.1|8568.7|8566.3|167
1703188200000|2023-12-21 19:50:00|8572.4|8570|8572|8569.6|8573.3|8570.9|8570.7|8568.3|155
1703188500000|2023-12-21 19:55:00|8571.9|8569.5|8570.5|8569|8573.3|8571.2|8569.9|8567.9|161
1703188800000|2023-12-21 20:00:00|8570.6|8569.1|8570.7|8569.2|8571.7|8570.2|8569.2|8567.3|110
1703189100000|2023-12-21 20:05:00|8571|8569.5|8573.6|8571.2|8574.2|8571.8|8570.9|8569.4|144
1703189400000|2023-12-21 20:10:00|8573.7|8571.3|8571.3|8569.8|8573.8|8571.4|8570.9|8568.7|131
1703189700000|2023-12-21 20:15:00|8571.4|8569.9|8572.2|8569.8|8572.7|8570.4|8571.4|8569.3|132
1703190000000|2023-12-21 20:20:00|8572.1|8569.7|8572.9|8570.5|8573.4|8571|8571.1|8568.7|133
1703190300000|2023-12-21 20:25:00|8573.4|8571|8569|8566.6|8573.5|8571.1|8568.8|8566.4|177
1703190600000|2023-12-21 20:30:00|8568.9|8566.5|8568.4|8566|8569.1|8566.7|8567.8|8565.5|155
1703190900000|2023-12-21 20:35:00|8568.5|8566.1|8569.5|8567.1|8569.6|8567.2|8568.3|8565.9|122
1703191200000|2023-12-21 20:40:00|8569.4|8567|8570.3|8567.9|8570.4|8568|8569.3|8566.9|122
1703191500000|2023-12-21 20:45:00|8570.4|8568|8570.1|8567.7|8570.9|8568.5|8569.3|8566.9|134
1703191800000|2023-12-21 20:50:00|8570|8567.6|8566.3|8563.9|8570|8567.6|8565.5|8563.1|210
1703192100000|2023-12-21 20:55:00|8566.4|8564|8564.2|8561.8|8567.2|8564.8|8564.2|8561.8|225
1703192400000|2023-12-21 21:00:00|8564.3|8561.9|8563.6|8561.2|8565.5|8563.1|8563.3|8560.9|103
1703192700000|2023-12-21 21:05:00|8563.5|8561.1|8563.9|8561.5|8564.2|8561.8|8563.1|8560.7|48
1703193000000|2023-12-21 21:10:00|8564|8561.6|8563.7|8561.3|8564.4|8562|8563.5|8561.1|90
1703193300000|2023-12-21 21:15:00|8563.9|8561.5|8564.2|8561.8|8564.6|8562.2|8563.5|8561.1|66
1703193600000|2023-12-21 21:20:00|8564.3|8561.9|8563.9|8561.5|8564.5|8562.1|8563.9|8561.5|54
1703193900000|2023-12-21 21:25:00|8564|8561.6|8563.8|8561.4|8564|8561.6|8563.4|8561|61
1703194200000|2023-12-21 21:30:00|8563.6|8561.2|8563.7|8561.3|8563.8|8561.4|8563.5|8561.1|19
1703194500000|2023-12-21 21:35:00|8563.6|8561.2|8563.4|8561|8564.5|8562.1|8563.4|8561|50
1703194800000|2023-12-21 21:40:00|8563.3|8560.9|8563.1|8560.7|8563.9|8561.5|8563.1|8560.7|53
1703195100000|2023-12-21 21:45:00|8563.2|8560.8|8562.8|8560.4|8563.7|8561.3|8562.8|8560.4|39
1703195400000|2023-12-21 21:50:00|8562.9|8560.5|8562|8559.6|8563|8560.6|8561.6|8559.2|49
1703195700000|2023-12-21 21:55:00|8562.7|8558.8|8564.7|8559|8565.5|8560.1|8562.7|8558.5|99
1703196000000|2023-12-21 22:00:00|8564.9|8559.2|8567.7|8561.2|8567.7|8561.2|8564.9|8559.2|9
1703196300000|2023-12-21 22:05:00|8567.8|8561.3|8569.5|8563|8569.6|8563.1|8567.6|8561.1|11
1703196600000|2023-12-21 22:10:00|8569.9|8563.4|8570.3|8563.8|8571.5|8565|8569.6|8563.1|58
1703196900000|2023-12-21 22:15:00|8570.2|8563.7|8568.1|8561.6|8570.2|8563.7|8567.9|8561.4|5
1703197200000|2023-12-21 22:20:00|8568.4|8561.9|8567.8|8561.3|8568.4|8561.9|8567.5|8561|15
1703197500000|2023-12-21 22:25:00|8567.7|8561.2|8566.9|8560.4|8570.1|8563.6|8566.1|8559.6|66
1703197800000|2023-12-21 22:30:00|8566.8|8560.3|8567.3|8560.8|8568.5|8562|8562.1|8555.6|144
1703198100000|2023-12-21 22:35:00|8567.4|8560.9|8565.9|8559.4|8567.4|8560.9|8565.3|8558.8|87
1703198400000|2023-12-21 22:40:00|8565.8|8559.3|8567.2|8560.7|8567.9|8561.4|8565.8|8559.3|173
1703198700000|2023-12-21 22:45:00|8565.7|8559.2|8565.9|8559.4|8567.4|8560.9|8565.7|8559.2|216
1703199000000|2023-12-21 22:50:00|8566|8559.5|8565.9|8559.4|8567.3|8560.8|8565.5|8559|146
1703199300000|2023-12-21 22:55:00|8565.8|8559.3|8565.5|8559|8567.7|8561.2|8564|8557.5|232
1703199600000|2023-12-21 23:00:00|8565.2|8558.7|8563|8559|8566|8560.3|8563|8558.2|327
1703199900000|2023-12-21 23:05:00|8562.3|8559.7|8562.7|8560.3|8565.7|8561.3|8561.9|8558.6|95
1703200200000|2023-12-21 23:10:00|8562.5|8560.1|8562.5|8560.1|8563.4|8561|8562.4|8560|96
1703200500000|2023-12-21 23:15:00|8562.3|8559.9|8563.4|8561|8563.6|8561.2|8562|8559.6|182
1703200800000|2023-12-21 23:20:00|8563.3|8560.9|8563.4|8561|8564.2|8561.8|8562.9|8560.5|114
1703201100000|2023-12-21 23:25:00|8563.3|8560.9|8563.3|8560.9|8563.8|8561.4|8562.9|8560.5|129
1703201400000|2023-12-21 23:30:00|8563.2|8560.8|8563.3|8560.9|8563.7|8561.3|8562.8|8560.4|234
1703201700000|2023-12-21 23:35:00|8563.2|8560.8|8563.2|8560.8|8563.9|8561.5|8562.8|8560.4|212
1703202000000|2023-12-21 23:40:00|8563.3|8560.9|8561.7|8559.3|8563.4|8561|8561.7|8559.3|157
1703202300000|2023-12-21 23:45:00|8561.9|8559.5|8563.6|8561.2|8563.8|8561.4|8561.3|8558.9|148
1703202600000|2023-12-21 23:50:00|8563.7|8561.3|8564.3|8561.9|8564.3|8561.9|8563.2|8560.8|121
1703202900000|2023-12-21 23:55:00|8564.2|8561.8|8564.8|8562.4|8565.1|8562.7|8561.5|8559.1|122
1703203200000|2023-12-22 00:00:00|8564.7|8562.3|8559.8|8557.4|8564.7|8562.3|8558.4|8556|176
1703203500000|2023-12-22 00:05:00|8559.9|8557.5|8561.5|8559.1|8562.7|8560.3|8559.7|8557.3|145
1703203800000|2023-12-22 00:10:00|8561.2|8558.8|8561|8558.6|8561.5|8559.1|8560.2|8557.8|116
1703204100000|2023-12-22 00:15:00|8560.9|8558.5|8561.5|8559.1|8562.7|8560.3|8560.3|8557.9|88
1703204400000|2023-12-22 00:20:00|8561.4|8559|8559.3|8556.9|8561.6|8559.2|8558.8|8556.4|89
1703204700000|2023-12-22 00:25:00|8559.4|8557|8560.5|8558.1|8560.7|8558.3|8559.2|8556.8|59
1703205000000|2023-12-22 00:30:00|8560.4|8558|8560.6|8558.2|8560.8|8558.4|8560.1|8557.7|79
1703205300000|2023-12-22 00:35:00|8560.3|8557.9|8560.3|8557.9|8560.5|8558.1|8559.6|8557.2|130
1703205600000|2023-12-22 00:40:00|8560.2|8557.8|8562.5|8560.1|8562.7|8560.3|8560.1|8557.7|79
1703205900000|2023-12-22 00:45:00|8562.3|8559.9|8563|8560.6|8563.6|8561.2|8562.2|8559.8|141
1703206200000|2023-12-22 00:50:00|8562.9|8560.5|8563.3|8560.9|8564.9|8562.5|8562.2|8559.8|231
1703206500000|2023-12-22 00:55:00|8563.4|8561|8564.9|8562.5|8565.2|8562.8|8562.4|8560|173
1703206800000|2023-12-22 01:00:00|8564.8|8562.4|8563.1|8560.7|8565.7|8563.3|8563.1|8560.7|308
1703207100000|2023-12-22 01:05:00|8563|8560.6|8561.4|8559|8563.4|8561|8560.8|8558.4|290
1703207400000|2023-12-22 01:10:00|8561.3|8558.9|8562.6|8560.2|8563.1|8560.7|8560.8|8558.4|165
1703207700000|2023-12-22 01:15:00|8562.7|8560.3|8563.1|8560.7|8563.5|8561.1|8562.1|8559.7|257
1703208000000|2023-12-22 01:20:00|8562.5|8560.1|8564.1|8561.7|8564.7|8562.3|8562.3|8559.9|203
1703208300000|2023-12-22 01:25:00|8564.2|8561.8|8563.2|8560.8|8564.3|8561.9|8562.9|8560.5|102
1703208600000|2023-12-22 01:30:00|8563.3|8560.9|8562.8|8560.4|8563.8|8561.4|8562.2|8559.8|101
1703208900000|2023-12-22 01:35:00|8563|8560.6|8563.7|8561.3|8564.1|8561.7|8562.8|8560.4|81
1703209200000|2023-12-22 01:40:00|8564|8561.6|8565.7|8563.3|8565.9|8563.5|8563.9|8561.5|79
1703209500000|2023-12-22 01:45:00|8565.6|8563.2|8566.2|8563.8|8566.4|8564|8565.4|8563|130
1703209800000|2023-12-22 01:50:00|8566.3|8563.9|8565.8|8563.4|8566.4|8564|8565.6|8563.2|214
1703210100000|2023-12-22 01:55:00|8565.7|8563.3|8565.7|8563.3|8566.4|8564|8565.4|8563|147
1703210400000|2023-12-22 02:00:00|8565.5|8563.1|8564.3|8561.9|8565.6|8563.2|8564.1|8561.7|134
1703210700000|2023-12-22 02:05:00|8564.2|8561.8|8565.1|8562.7|8565.8|8563.4|8564.2|8561.8|251
1703211000000|2023-12-22 02:10:00|8565|8562.6|8564.7|8562.3|8566.3|8563.9|8564.4|8562|197
1703211300000|2023-12-22 02:15:00|8564.6|8562.2|8565.8|8563.4|8566.4|8564|8564.5|8562.1|140
1703211600000|2023-12-22 02:20:00|8565.9|8563.5|8566.7|8564.3|8567|8564.6|8565.8|8563.4|262
1703211900000|2023-12-22 02:25:00|8566.8|8564.4|8565.9|8563.5|8566.9|8564.5|8565.7|8563.3|248
1703212200000|2023-12-22 02:30:00|8566|8563.6|8565.4|8563|8566.1|8563.7|8565.1|8562.7|151
1703212500000|2023-12-22 02:35:00|8565.5|8563.1|8566.4|8564|8567.1|8564.7|8565.1|8562.7|215
1703212800000|2023-12-22 02:40:00|8566.5|8564.1|8566.8|8564.4|8567|8564.6|8566.2|8563.8|120
1703213100000|2023-12-22 02:45:00|8566.9|8564.5|8566.4|8564|8566.9|8564.5|8565.9|8563.5|190
1703213400000|2023-12-22 02:50:00|8566.5|8564.1|8566.8|8564.4|8567.1|8564.7|8566.1|8563.7|221
1703213700000|2023-12-22 02:55:00|8566.7|8564.3|8566.8|8564.4|8566.9|8564.5|8566.3|8563.9|72
1703214000000|2023-12-22 03:00:00|8566.9|8564.5|8567.3|8564.9|8567.8|8565.4|8566.6|8564.2|97
1703214300000|2023-12-22 03:05:00|8567.4|8565|8565.9|8563.5|8567.5|8565.1|8565.8|8563.4|46
1703214600000|2023-12-22 03:10:00|8565.8|8563.4|8565|8562.6|8566|8563.6|8565|8562.6|79
1703214900000|2023-12-22 03:15:00|8564.8|8562.4|8564.7|8562.3|8566|8563.6|8564.3|8561.9|101
1703215200000|2023-12-22 03:20:00|8564.6|8562.2|8565.9|8563.5|8566.2|8563.8|8564.6|8562.2|120
1703215500000|2023-12-22 03:25:00|8566|8563.6|8565.4|8563|8566.2|8563.8|8565|8562.6|52
1703215800000|2023-12-22 03:30:00|8565.3|8562.9|8565.6|8563.2|8565.8|8563.4|8565|8562.6|90
1703216100000|2023-12-22 03:35:00|8565.7|8563.3|8567.6|8565.2|8567.7|8565.3|8565.4|8563|127
1703216400000|2023-12-22 03:40:00|8567.5|8565.1|8569.7|8567.3|8570.7|8568.3|8567.5|8565.1|187
1703216700000|2023-12-22 03:45:00|8569.9|8567.5|8568.6|8566.2|8569.9|8567.5|8568.3|8565.9|158
1703217000000|2023-12-22 03:50:00|8568.5|8566.1|8569.4|8567|8570.1|8567.7|8568.2|8565.8|185
1703217300000|2023-12-22 03:55:00|8569.3|8566.9|8568.6|8566.2|8569.4|8567|8568.5|8566.1|197
1703217600000|2023-12-22 04:00:00|8568.7|8566.3|8567.7|8565.3|8568.9|8566.5|8567.6|8565.2|149
1703217900000|2023-12-22 04:05:00|8567.6|8565.2|8568.2|8565.8|8568.6|8566.2|8567.5|8565.1|147
1703218200000|2023-12-22 04:10:00|8568.1|8565.7|8568|8565.6|8568.4|8566|8567.4|8565|95
1703218500000|2023-12-22 04:15:00|8567.9|8565.5|8570.3|8567.9|8570.6|8568.2|8567.5|8565.1|169
1703218800000|2023-12-22 04:20:00|8570.2|8567.8|8569.6|8567.2|8570.3|8567.9|8568.8|8566.4|171
1703219100000|2023-12-22 04:25:00|8569.7|8567.3|8569.4|8567|8570.6|8568.2|8568.9|8566.5|110
1703219400000|2023-12-22 04:30:00|8569.2|8566.8|8567.8|8565.4|8569.2|8566.8|8567.8|8565.4|112
1703219700000|2023-12-22 04:35:00|8567.5|8565.1|8569|8566.6|8569.3|8566.9|8567.2|8564.8|122
1703220000000|2023-12-22 04:40:00|8569.1|8566.7|8569.5|8567.1|8570.1|8567.7|8568.7|8566.3|107
1703220300000|2023-12-22 04:45:00|8569.4|8567|8570.7|8568.3|8570.8|8568.4|8569.3|8566.9|101
1703220600000|2023-12-22 04:50:00|8570.6|8568.2|8569.7|8567.3|8570.7|8568.3|8568.7|8566.3|110
1703220900000|2023-12-22 04:55:00|8569.6|8567.2|8571.5|8569.1|8571.7|8569.3|8569.6|8567.2|90
1703221200000|2023-12-22 05:00:00|8571.4|8569|8572.7|8570.3|8574|8571.6|8571.4|8569|165
1703221500000|2023-12-22 05:05:00|8572.4|8570|8573.4|8571|8573.6|8571.2|8572.1|8569.7|150
1703221800000|2023-12-22 05:10:00|8573.5|8571.1|8573|8570.6|8573.5|8571.1|8572.4|8570|143
1703222100000|2023-12-22 05:15:00|8573.1|8570.7|8573.9|8571.5|8573.9|8571.5|8572.9|8570.5|101
1703222400000|2023-12-22 05:20:00|8574|8571.6|8574.3|8571.9|8574.9|8572.5|8573.9|8571.5|159
1703222700000|2023-12-22 05:25:00|8574.4|8572|8572.8|8570.4|8574.5|8572.1|8572.6|8570.2|140
1703223000000|2023-12-22 05:30:00|8572.9|8570.5|8572.1|8569.7|8572.9|8570.5|8572|8569.6|78
1703223300000|2023-12-22 05:35:00|8572.2|8569.8|8572.3|8569.9|8573.5|8571.1|8572|8569.6|113
1703223600000|2023-12-22 05:40:00|8572.2|8569.8|8573.1|8570.7|8573.3|8570.9|8572.1|8569.7|99
1703223900000|2023-12-22 05:45:00|8573|8570.6|8574.3|8571.9|8574.3|8571.9|8573|8570.6|170
1703224200000|2023-12-22 05:50:00|8574.2|8571.8|8573|8570.6|8574.4|8572|8572.9|8570.5|79
1703224500000|2023-12-22 05:55:00|8572.9|8570.5|8573.5|8571.1|8574.3|8571.9|8572.6|8570.2|178
1703224800000|2023-12-22 06:00:00|8573.6|8571.2|8571.6|8569.2|8573.7|8571.3|8571.2|8568.8|135
1703225100000|2023-12-22 06:05:00|8571.7|8569.3|8571.5|8569.1|8572.1|8569.7|8570.7|8568.3|106
1703225400000|2023-12-22 06:10:00|8571.6|8569.2|8572.9|8570.5|8574|8571.6|8571.5|8569.1|103
1703225700000|2023-12-22 06:15:00|8573|8570.6|8573.5|8571.1|8574.1|8571.7|8572.8|8570.4|100
1703226000000|2023-12-22 06:20:00|8573.4|8571|8572.3|8569.9|8573.5|8571.1|8571.7|8569.3|52
1703226300000|2023-12-22 06:25:00|8572.6|8570.2|8570.9|8568.5|8572.9|8570.5|8570.8|8568.4|100
1703226600000|2023-12-22 06:30:00|8571|8568.6|8571.4|8569|8571.5|8569.1|8570.9|8568.5|95
1703226900000|2023-12-22 06:35:00|8571.5|8569.1|8571.9|8569.5|8572.5|8570.1|8570.6|8568.2|147
1703227200000|2023-12-22 06:40:00|8571.8|8569.4|8571.3|8568.9|8572.2|8569.8|8571.2|8568.8|73
1703227500000|2023-12-22 06:45:00|8570.9|8568.5|8570.8|8568.4|8571.1|8568.7|8569.2|8566.8|115
1703227800000|2023-12-22 06:50:00|8571|8568.6|8569.8|8567.4|8571.3|8568.9|8569.8|8567.4|86
1703228100000|2023-12-22 06:55:00|8569.9|8567.5|8571.8|8569.4|8572|8569.6|8569.7|8567.3|90
1703228400000|2023-12-22 07:00:00|8572.2|8569.8|8568.3|8565.9|8572.4|8570|8567.3|8564.9|414
1703228700000|2023-12-22 07:05:00|8568.5|8566.1|8569.9|8567.5|8570.1|8567.7|8567.4|8565|246
1703229000000|2023-12-22 07:10:00|8570.3|8567.9|8567.6|8565.2|8570.6|8568.2|8567.2|8564.8|208
1703229300000|2023-12-22 07:15:00|8567.5|8565.1|8571|8568.6|8571.4|8569|8567.5|8565.1|220
1703229600000|2023-12-22 07:20:00|8570.9|8568.5|8569.5|8567.1|8572.1|8569.7|8568.3|8565.9|241
1703229900000|2023-12-22 07:25:00|8569.4|8567|8568|8565.6|8570.4|8568|8568|8565.6|117
1703230200000|2023-12-22 07:30:00|8568.1|8565.7|8563.6|8561.2|8568.5|8566.1|8563.6|8561.2|246
1703230500000|2023-12-22 07:35:00|8563.7|8561.3|8566.9|8564.5|8567.3|8564.9|8563|8560.6|216
1703230800000|2023-12-22 07:40:00|8567|8564.6|8568.6|8566.2|8569.4|8567|8566.8|8564.4|230
1703231100000|2023-12-22 07:45:00|8568.7|8566.3|8566.2|8563.8|8569.4|8567|8566|8563.6|242
1703231400000|2023-12-22 07:50:00|8566.3|8563.9|8567|8564.6|8567.2|8564.8|8564.5|8562.1|206
1703231700000|2023-12-22 07:55:00|8567.3|8564.9|8566.3|8563.9|8567.6|8565.2|8564.6|8562.2|238
1703232000000|2023-12-22 08:00:00|8565.9|8563.5|8563.1|8560.7|8566.3|8563.9|8562.5|8560.1|338
1703232300000|2023-12-22 08:05:00|8563|8560.6|8565.1|8562.7|8567.5|8565.1|8563|8560.6|322
1703232600000|2023-12-22 08:10:00|8564.7|8562.3|8567.1|8564.7|8567.6|8565.2|8564.3|8561.9|421
1703232900000|2023-12-22 08:15:00|8566.9|8564.5|8563.3|8560.9|8567|8564.6|8560.8|8558.4|351
1703233200000|2023-12-22 08:20:00|8563.2|8560.8|8565.5|8563.1|8566.9|8564.5|8561.4|8559|369
1703233500000|2023-12-22 08:25:00|8565.7|8563.3|8566.6|8564.2|8567.8|8565.4|8565.4|8563|378
1703233800000|2023-12-22 08:30:00|8566.5|8564.1|8561.4|8559|8567.8|8565.4|8560.2|8557.8|401
1703234100000|2023-12-22 08:35:00|8561.3|8558.9|8558.3|8555.9|8564.7|8562.3|8557.7|8555.3|331
1703234400000|2023-12-22 08:40:00|8558.2|8555.8|8558.6|8556.2|8559.1|8556.7|8555.3|8552.9|301
1703234700000|2023-12-22 08:45:00|8558.5|8556.1|8557.6|8555.2|8559.7|8557.3|8555.8|8553.4|242
1703235000000|2023-12-22 08:50:00|8557.7|8555.3|8557.5|8555.1|8557.9|8555.5|8556.1|8553.7|172
1703235300000|2023-12-22 08:55:00|8557.4|8555|8561.9|8559.5|8562.1|8559.7|8557.4|8555|280
1703235600000|2023-12-22 09:00:00|8561.7|8559.3|8560.5|8558.1|8561.7|8559.3|8557.9|8555.5|446
1703235900000|2023-12-22 09:05:00|8560.4|8558|8558.3|8555.9|8560.5|8558.1|8557.7|8555.3|224
1703236200000|2023-12-22 09:10:00|8558.2|8555.8|8559.7|8557.3|8559.7|8557.3|8557.5|8555.1|213
1703236500000|2023-12-22 09:15:00|8559.8|8557.4|8557.6|8555.2|8559.9|8557.5|8555.8|8553.4|258
1703236800000|2023-12-22 09:20:00|8557.7|8555.3|8556.6|8554.2|8558.3|8555.9|8555.6|8553.2|234
1703237100000|2023-12-22 09:25:00|8556.7|8554.3|8558.1|8555.7|8558.9|8556.5|8556.5|8554.1|251
1703237400000|2023-12-22 09:30:00|8558.2|8555.8|8557.3|8554.9|8558.2|8555.8|8555.7|8553.3|229
1703237700000|2023-12-22 09:35:00|8557.2|8554.8|8554.2|8551.8|8557.3|8554.9|8552.9|8550.5|295
1703238000000|2023-12-22 09:40:00|8554.1|8551.7|8555.3|8552.9|8555.9|8553.5|8551.8|8549.4|222
1703238300000|2023-12-22 09:45:00|8555.4|8553|8556|8553.6|8556.3|8553.9|8553.9|8551.5|259
1703238600000|2023-12-22 09:50:00|8555.9|8553.5|8557.8|8555.4|8559|8556.6|8555.4|8553|245
1703238900000|2023-12-22 09:55:00|8557.7|8555.3|8557.6|8555.2|8558.3|8555.9|8556.5|8554.1|234
1703239200000|2023-12-22 10:00:00|8557.7|8555.3|8559.2|8556.8|8559.3|8556.9|8556.5|8554.1|225
1703239500000|2023-12-22 10:05:00|8559.3|8556.9|8554.7|8552.3|8559.5|8557.1|8554.7|8552.3|207
1703239800000|2023-12-22 10:10:00|8554.8|8552.4|8548.2|8545.8|8555|8552.6|8546.4|8544|354
1703240100000|2023-12-22 10:15:00|8548.3|8545.9|8547|8544.6|8549.1|8546.7|8546.1|8543.7|200
1703240400000|2023-12-22 10:20:00|8546.9|8544.5|8548.5|8546.1|8548.7|8546.3|8546.7|8544.3|195
1703240700000|2023-12-22 10:25:00|8548.2|8545.8|8543|8540.6|8548.2|8545.8|8539.5|8537.1|297
1703241000000|2023-12-22 10:30:00|8542.9|8540.5|8542.7|8540.3|8543.4|8541|8539.6|8537.2|185
1703241300000|2023-12-22 10:35:00|8543.1|8540.7|8540.7|8538.3|8543.2|8540.8|8540.4|8538|135
1703241600000|2023-12-22 10:40:00|8540.5|8538.1|8540.3|8537.9|8541.3|8538.9|8540|8537.6|187
1703241900000|2023-12-22 10:45:00|8540.2|8537.8|8539.3|8536.9|8540.7|8538.3|8536.8|8534.4|198
1703242200000|2023-12-22 10:50:00|8539.4|8537|8543.6|8541.2|8544.4|8542|8539.3|8536.9|199
1703242500000|2023-12-22 10:55:00|8543.7|8541.3|8546.8|8544.4|8547.9|8545.5|8543.7|8541.3|237
1703242800000|2023-12-22 11:00:00|8546.9|8544.5|8545.4|8543|8548.5|8546.1|8544.4|8542|173
1703243100000|2023-12-22 11:05:00|8545.3|8542.9|8545.8|8543.4|8546.7|8544.3|8545.3|8542.9|245
1703243400000|2023-12-22 11:10:00|8545.7|8543.3|8541.6|8539.2|8546.1|8543.7|8541.6|8539.2|268
1703243700000|2023-12-22 11:15:00|8541.8|8539.4|8541.3|8538.9|8542.4|8540|8540.4|8538|230
1703244000000|2023-12-22 11:20:00|8541.2|8538.8|8539.9|8537.5|8542.1|8539.7|8539.9|8537.5|147
1703244300000|2023-12-22 11:25:00|8540|8537.6|8537.4|8535|8540.7|8538.3|8537.4|8535|225
1703244600000|2023-12-22 11:30:00|8537|8534.6|8532.8|8530.4|8537.1|8534.7|8531.2|8528.8|267
1703244900000|2023-12-22 11:35:00|8532.7|8530.3|8533.3|8530.9|8534.9|8532.5|8532.7|8530.3|187
1703245200000|2023-12-22 11:40:00|8533.4|8531|8532.6|8530.2|8534.1|8531.7|8531.5|8529.1|242
1703245500000|2023-12-22 11:45:00|8532.7|8530.3|8535.5|8533.1|8535.5|8533.1|8531.8|8529.4|204
1703245800000|2023-12-22 11:50:00|8535.8|8533.4|8537.6|8535.2|8538.3|8535.9|8535.7|8533.3|228
1703246100000|2023-12-22 11:55:00|8537.5|8535.1|8534.5|8532.1|8538.6|8536.2|8534|8531.6|255
1703246400000|2023-12-22 12:00:00|8534.6|8532.2|8535.1|8532.7|8535.8|8533.4|8533.2|8530.8|204
1703246700000|2023-12-22 12:05:00|8535.2|8532.8|8534|8531.6|8536.1|8533.7|8533.6|8531.2|156
1703247000000|2023-12-22 12:10:00|8534.2|8531.8|8536.3|8533.9|8536.7|8534.3|8533.6|8531.2|240
1703247300000|2023-12-22 12:15:00|8536.1|8533.7|8538.4|8536|8538.6|8536.2|8535.6|8533.2|197
1703247600000|2023-12-22 12:20:00|8538.5|8536.1|8534.3|8531.9|8540.2|8537.8|8534.3|8531.9|203
1703247900000|2023-12-22 12:25:00|8534.4|8532|8532.3|8529.9|8534.9|8532.5|8531.4|8529|250
1703248200000|2023-12-22 12:30:00|8532.2|8529.8|8534.8|8532.4|8535.9|8533.5|8531.5|8529.1|301
1703248500000|2023-12-22 12:35:00|8534.9|8532.5|8536.6|8534.2|8537.4|8535|8534.5|8532.1|267
1703248800000|2023-12-22 12:40:00|8536.5|8534.1|8538.4|8536|8539.3|8536.9|8535.2|8532.8|255
1703249100000|2023-12-22 12:45:00|8538.5|8536.1|8544.6|8542.2|8545.2|8542.8|8538.5|8536.1|319
1703249400000|2023-12-22 12:50:00|8544.5|8542.1|8549.5|8547.1|8549.5|8547.1|8544.2|8541.8|297
1703249700000|2023-12-22 12:55:00|8548.9|8546.5|8547|8544.6|8550.4|8548|8546.6|8544.2|344
1703250000000|2023-12-22 13:00:00|8546.8|8544.4|8550.5|8548.1|8551.6|8549.2|8546.1|8543.7|439
1703250300000|2023-12-22 13:05:00|8549.8|8547.4|8544.5|8542.1|8549.8|8547.4|8542.4|8540|347
1703250600000|2023-12-22 13:10:00|8544.7|8542.3|8548.9|8546.5|8549.8|8547.4|8544.4|8542|382
1703250900000|2023-12-22 13:15:00|8549.7|8547.3|8545.9|8543.5|8551.9|8549.5|8545.1|8542.7|313
1703251200000|2023-12-22 13:20:00|8545.7|8543.3|8550.6|8548.2|8550.6|8548.2|8543.1|8540.7|387
1703251500000|2023-12-22 13:25:00|8550.5|8548.1|8546.7|8541.7|8551.7|8549.3|8545.3|8541.7|328
1703251800000|2023-12-22 13:30:00|8546.8|8541.8|8555.6|8553.2|8566.4|8564|8544.6|8539.6|1012
1703252100000|2023-12-22 13:35:00|8555.4|8553|8550.8|8548.4|8556|8553.6|8546.1|8543.7|883
1703252400000|2023-12-22 13:40:00|8550.9|8548.5|8546.3|8543.9|8551.1|8548.7|8543.7|8541.3|673
1703252700000|2023-12-22 13:45:00|8546.2|8543.8|8544|8541.6|8548.6|8546.2|8542.1|8539.7|719
1703253000000|2023-12-22 13:50:00|8544.1|8541.7|8534.1|8531.7|8546.2|8543.8|8533.8|8531.4|625
1703253300000|2023-12-22 13:55:00|8534|8531.6|8532.3|8529.9|8535.9|8533.5|8531.3|8528.9|449
1703253600000|2023-12-22 14:00:00|8531.8|8529.4|8525.1|8522.7|8532|8529.6|8524.7|8522.3|505
1703253900000|2023-12-22 14:05:00|8524.9|8522.5|8522.1|8519.7|8524.9|8522.5|8515.3|8512.9|633
1703254200000|2023-12-22 14:10:00|8522|8519.6|8527.1|8524.7|8527.4|8525|8521.4|8519|466
1703254500000|2023-12-22 14:15:00|8527.2|8524.8|8528.5|8526.1|8529.7|8527.3|8525.7|8523.3|477
1703254800000|2023-12-22 14:20:00|8528.7|8526.3|8531|8528.6|8532.7|8530.3|8528.2|8525.8|449
1703255100000|2023-12-22 14:25:00|8531.1|8528.7|8527.8|8525.4|8531.1|8528.7|8526.4|8524|515
1703255400000|2023-12-22 14:30:00|8527.7|8525.3|8527.7|8525.3|8529.4|8527|8526|8523.6|452
1703255700000|2023-12-22 14:35:00|8527.6|8525.2|8526.1|8523.7|8530.5|8528.1|8526|8523.6|475
1703256000000|2023-12-22 14:40:00|8525.9|8523.5|8523.5|8521.1|8527.9|8525.5|8523.3|8520.9|508
1703256300000|2023-12-22 14:45:00|8523.4|8521|8521.5|8519.1|8525.4|8523|8521.3|8518.9|380
1703256600000|2023-12-22 14:50:00|8521.4|8519|8526|8523.6|8526|8523.6|8520.9|8518.5|352
1703256900000|2023-12-22 14:55:00|8525.8|8523.4|8530|8525|8530|8525.2|8524.1|8521.7|381
1703257200000|2023-12-22 15:00:00|8529.9|8524.9|8530.9|8528.5|8532.1|8529.7|8525.9|8521.7|678
1703257500000|2023-12-22 15:05:00|8530.7|8528.3|8533.8|8531.4|8534|8531.6|8527.1|8524.7|489
1703257800000|2023-12-22 15:10:00|8533.9|8531.5|8534.3|8531.9|8534.6|8532.2|8531.8|8529.4|406
1703258100000|2023-12-22 15:15:00|8534.2|8531.8|8538.9|8536.5|8539.9|8537.5|8534.2|8531.8|414
1703258400000|2023-12-22 15:20:00|8539|8536.6|8542.8|8540.4|8543.1|8540.7|8538.8|8536.1|363
1703258700000|2023-12-22 15:25:00|8542.9|8540.5|8546.4|8544|8546.5|8544.1|8542.9|8540.5|233
1703259000000|2023-12-22 15:30:00|8546.5|8544.1|8546.7|8544.3|8549.4|8547|8545.3|8542.9|362
1703259300000|2023-12-22 15:35:00|8546.9|8544.5|8550.3|8547.9|8551|8548.6|8545.8|8543.4|342
1703259600000|2023-12-22 15:40:00|8550.6|8548.2|8555.7|8553.3|8555.8|8553.4|8549.9|8547.5|359
1703259900000|2023-12-22 15:45:00|8555.8|8553.4|8561.7|8559.3|8561.8|8559.4|8555.6|8553.2|377
1703260200000|2023-12-22 15:50:00|8561.6|8559.2|8558.8|8556.4|8562|8559.6|8556.8|8554.4|303
1703260500000|2023-12-22 15:55:00|8559|8556.6|8556.9|8554.5|8561.7|8559.3|8555.8|8553.4|374
1703260800000|2023-12-22 16:00:00|8557|8554.6|8555.7|8553.3|8557.6|8555.2|8553.4|8551|342
1703261100000|2023-12-22 16:05:00|8555.5|8553.1|8551.6|8549.2|8555.9|8553.5|8550.4|8548|319
1703261400000|2023-12-22 16:10:00|8551.4|8549|8553.4|8551|8553.4|8551|8548.9|8546.5|265
1703261700000|2023-12-22 16:15:00|8553.5|8551.1|8555.2|8552.8|8555.3|8552.9|8552.1|8549.7|253
1703262000000|2023-12-22 16:20:00|8555.3|8552.9|8558.7|8556.3|8559.9|8557.5|8555.2|8552.8|321
1703262300000|2023-12-22 16:25:00|8558.8|8556.4|8553|8550.6|8559.5|8557.1|8551.7|8549.3|499
1703262600000|2023-12-22 16:30:00|8553.1|8550.7|8551.7|8549.3|8553.5|8551.1|8550.8|8548.4|418
1703262900000|2023-12-22 16:35:00|8551.6|8549.2|8555.1|8552.7|8556.5|8554.1|8550.7|8548.3|268
1703263200000|2023-12-22 16:40:00|8555.2|8552.8|8559.1|8556.7|8559.8|8557.4|8555.2|8552.8|339
1703263500000|2023-12-22 16:45:00|8559.2|8556.8|8565.3|8562.9|8566|8563.6|8559.2|8556.8|479
1703263800000|2023-12-22 16:50:00|8565.2|8562.8|8562.4|8560|8565.2|8562.8|8561|8558.6|399
1703264100000|2023-12-22 16:55:00|8562.3|8559.9|8565.6|8563.2|8565.8|8563.4|8560.4|8558|315
1703264400000|2023-12-22 17:00:00|8565.7|8563.3|8566.4|8564|8568.7|8566.3|8564|8561.6|339
1703264700000|2023-12-22 17:05:00|8566.3|8563.9|8569.4|8567|8570|8567.6|8565.8|8563.4|233
1703265000000|2023-12-22 17:10:00|8569.3|8566.9|8567.1|8564.7|8570.1|8567.7|8565.3|8562.9|317
1703265300000|2023-12-22 17:15:00|8567|8564.6|8564.2|8561.8|8567.6|8565.2|8564.2|8561.8|217
1703265600000|2023-12-22 17:20:00|8564.3|8561.9|8564|8561.6|8564.5|8562.1|8560.3|8557.9|279
1703265900000|2023-12-22 17:25:00|8563.9|8561.5|8564.2|8561.8|8564.7|8562.3|8561.9|8559.5|247
1703266200000|2023-12-22 17:30:00|8564.1|8561.7|8563.2|8560.8|8565.4|8563|8563|8560.6|189
1703266500000|2023-12-22 17:35:00|8563.3|8560.9|8562.3|8559.9|8563.5|8561.1|8561.3|8558.9|222
1703266800000|2023-12-22 17:40:00|8562.2|8559.8|8561.2|8558.8|8562.9|8560.5|8558.9|8556.5|255
1703267100000|2023-12-22 17:45:00|8561|8558.6|8560.6|8558.2|8561.4|8559|8559.7|8557.3|191
1703267400000|2023-12-22 17:50:00|8560.7|8558.3|8560.9|8558.5|8561.9|8559.5|8559.7|8557.3|218
1703267700000|2023-12-22 17:55:00|8561|8558.6|8560.8|8558.4|8563.6|8561.2|8560.4|8558|311
1703268000000|2023-12-22 18:00:00|8560.7|8558.3|8561.7|8559.3|8563.1|8560.7|8560.3|8557.9|345
1703268300000|2023-12-22 18:05:00|8561.6|8559.2|8561.8|8559.4|8563|8560.6|8560.9|8558.5|211
1703268600000|2023-12-22 18:10:00|8561.9|8559.5|8559.7|8557.3|8561.9|8559.5|8558.8|8556.4|194
1703268900000|2023-12-22 18:15:00|8559.8|8557.4|8559.9|8557.5|8560.5|8558.1|8558.5|8556.1|137
1703269200000|2023-12-22 18:20:00|8559.8|8557.4|8557.9|8555.5|8559.8|8557.4|8557.4|8555|160
1703269500000|2023-12-22 18:25:00|8558|8555.6|8558.4|8556|8559.1|8556.7|8557.2|8554.8|141
1703269800000|2023-12-22 18:30:00|8558.3|8555.9|8560.3|8557.9|8560.5|8558.1|8557|8554.6|113
1703270100000|2023-12-22 18:35:00|8560.4|8558|8561.9|8559.5|8561.9|8559.5|8559.5|8557.1|93
1703270400000|2023-12-22 18:40:00|8562.1|8559.7|8562.2|8559.8|8563.8|8561.4|8562.1|8559.7|118
1703270700000|2023-12-22 18:45:00|8562.6|8560.2|8561.3|8558.9|8564.2|8561.8|8560.2|8557.8|192
1703271000000|2023-12-22 18:50:00|8561.4|8559|8562.4|8560|8562.5|8560.1|8559.9|8557.5|123
1703271300000|2023-12-22 18:55:00|8562.3|8559.9|8561.3|8558.9|8563|8560.6|8559.6|8557.2|186
1703271600000|2023-12-22 19:00:00|8561.2|8558.8|8564.4|8562|8565.4|8563|8561.1|8558.7|172
1703271900000|2023-12-22 19:05:00|8564.5|8562.1|8567.6|8565.2|8568.4|8566|8564.4|8562|243
1703272200000|2023-12-22 19:10:00|8567.8|8565.4|8570.7|8568.3|8571.2|8568.8|8567.6|8565.2|156
1703272500000|2023-12-22 19:15:00|8570.8|8568.4|8571|8568.6|8572.3|8569.9|8569.8|8567.4|209
1703272800000|2023-12-22 19:20:00|8571.2|8568.8|8572.2|8569.8|8572.6|8570.2|8567.9|8565.5|262
1703273100000|2023-12-22 19:25:00|8572.1|8569.7|8573.7|8571.3|8574.2|8571.8|8571.9|8569.5|184
1703273400000|2023-12-22 19:30:00|8573.8|8571.4|8573.3|8570.9|8574.7|8572.3|8570.1|8567.7|197
1703273700000|2023-12-22 19:35:00|8573.2|8570.8|8570.9|8568.5|8573.6|8571.2|8570.8|8568.4|137
1703274000000|2023-12-22 19:40:00|8571|8568.6|8565|8562.6|8571|8568.6|8564.9|8562.5|174
1703274300000|2023-12-22 19:45:00|8565.1|8562.7|8563.8|8561.4|8565.4|8563|8562.2|8559.8|198
1703274600000|2023-12-22 19:50:00|8564|8561.6|8561.7|8559.3|8564|8561.6|8561.7|8559.3|170
1703274900000|2023-12-22 19:55:00|8561.8|8559.4|8560.1|8557.7|8561.9|8559.5|8559.1|8556.7|233
1703275200000|2023-12-22 20:00:00|8560.2|8557.8|8559.7|8557.3|8562|8559.6|8559.5|8557.1|211
1703275500000|2023-12-22 20:05:00|8559.6|8557.2|8559.7|8557.3|8560.2|8557.8|8558.8|8556.4|112
1703275800000|2023-12-22 20:10:00|8559.8|8557.4|8558.9|8556.5|8559.9|8557.5|8558.5|8556.1|117
1703276100000|2023-12-22 20:15:00|8558.8|8556.4|8560.8|8558.4|8561|8558.6|8558.1|8555.7|158
1703276400000|2023-12-22 20:20:00|8560.9|8558.5|8560.1|8557.7|8561.7|8559.3|8559.3|8556.9|113
1703276700000|2023-12-22 20:25:00|8560|8557.6|8557.9|8555.5|8561.2|8558.8|8557.9|8555.5|131
1703277000000|2023-12-22 20:30:00|8558|8555.6|8558.9|8556.5|8559.7|8557.3|8557.5|8555.1|167
1703277300000|2023-12-22 20:35:00|8559|8556.6|8558.1|8555.7|8559.5|8557.1|8557.1|8554.7|126
1703277600000|2023-12-22 20:40:00|8558.2|8555.8|8557|8554.6|8558.7|8556.3|8556.9|8554.5|112
1703277900000|2023-12-22 20:45:00|8557.1|8554.7|8557.4|8555|8557.5|8555.1|8556.3|8553.9|143
1703278200000|2023-12-22 20:50:00|8557.5|8555.1|8556.3|8553.9|8557.9|8555.5|8555.9|8553.5|137
1703278500000|2023-12-22 20:55:00|8556.4|8554|8556.5|8554.1|8556.7|8554.3|8553.8|8551.4|158
1703278800000|2023-12-22 21:00:00|8556.7|8554.3|8556.4|8554.5|8556.9|8554.5|8555.2|8552.8|173
1703279100000|2023-12-22 21:05:00|8556.5|8554.6|8558|8555.6|8558|8556.1|8556.4|8554.3|99
1703279400000|2023-12-22 21:10:00|8557.7|8555.8|8559.6|8557.2|8559.6|8557.2|8557.6|8555.4|204
1703279700000|2023-12-22 21:15:00|8559.4|8557|8557.6|8555.5|8559.7|8557.3|8556.8|8554.6|207
1703280000000|2023-12-22 21:20:00|8557.5|8555.6|8557.5|8555.2|8558|8555.6|8556.1|8553.9|203
1703280300000|2023-12-22 21:25:00|8557.6|8555.3|8558.3|8556.2|8559|8556.8|8557.3|8555.1|276
1703280600000|2023-12-22 21:30:00|8558.2|8555.6|8558.3|8556.4|8558.8|8556.7|8557.4|8555.2|595
1703280900000|2023-12-22 21:35:00|8558.4|8556.3|8556.7|8554.6|8558.4|8556.3|8556.6|8554.5|393
1703281200000|2023-12-22 21:40:00|8557.2|8554.7|8556.8|8554.1|8557.5|8555.2|8555.8|8553.4|334
1703281500000|2023-12-22 21:45:00|8556.7|8554.4|8558.2|8555.8|8559|8556.3|8555.7|8553.2|212
1703281800000|2023-12-22 21:50:00|8558.3|8555.9|8559.7|8556.3|8561|8557.6|8558.2|8555.3|193
1703282100000|2023-12-22 21:55:00|8560.5|8555.5|8564.4|8557.9|8564.6|8558.1|8559.9|8553.4|341
1703538000000|2023-12-25 21:00:00|8574.6|8568.6|8574.6|8568.6|8574.6|8568.6|8574.6|8568.6|1
1703540700000|2023-12-25 21:45:00|8574.1|8569.1|8574.1|8569.1|8574.1|8569.1|8574.1|8569.1|1
1703541000000|2023-12-25 21:50:00|8551.8|8546.8|8551.8|8546.8|8551.8|8546.8|8551.8|8546.8|1
1703541300000|2023-12-25 21:55:00|8552.5|8546|8555.1|8548.6|8555.1|8548.6|8552.5|8546|2
1703541600000|2023-12-25 22:00:00|8555.3|8548.8|8553.4|8546.9|8558.6|8552.1|8553.4|8546.9|10
1703541900000|2023-12-25 22:05:00|8553.8|8547.3|8553.8|8547.3|8553.8|8547.3|8553.8|8547.3|1
1703542200000|2023-12-25 22:10:00|8554.2|8547.7|8555.2|8548.7|8559.3|8552.8|8554.2|8547.7|9
1703542500000|2023-12-25 22:15:00|8555|8548.5|8554.4|8547.9|8555|8548.5|8554.4|8547.9|3
1703545200000|2023-12-25 23:00:00|8566.3|8559.8|8559.8|8553.3|8566.3|8559.8|8559.4|8552.9|381
1703545500000|2023-12-25 23:05:00|8559|8554|8559.8|8554.8|8561.3|8556.3|8558.5|8553.5|249
1703545800000|2023-12-25 23:10:00|8559.9|8554.9|8564.8|8559.8|8565|8560|8559.3|8554.3|266
1703546100000|2023-12-25 23:15:00|8565.2|8560.2|8562.8|8557.8|8565.6|8560.6|8562.3|8557.3|287
1703546400000|2023-12-25 23:20:00|8562.7|8557.7|8564.6|8559.6|8566.3|8561.3|8562.2|8557.2|208
1703546700000|2023-12-25 23:25:00|8565.2|8560.2|8564|8559|8566.6|8561.6|8564|8559|147
1703547000000|2023-12-25 23:30:00|8564.1|8559.1|8561.6|8559.2|8564.1|8559.7|8560.9|8558|532
1703547300000|2023-12-25 23:35:00|8561.5|8559.1|8559.5|8557.1|8561.8|8559.4|8559.2|8556.8|215
1703547600000|2023-12-25 23:40:00|8559.4|8557|8560.8|8558.4|8560.8|8558.4|8558.8|8556.4|100
1703547900000|2023-12-25 23:45:00|8560.7|8558.3|8560.8|8558.4|8560.9|8558.5|8560.7|8558.3|75
1703548200000|2023-12-25 23:50:00|8560.9|8558.5|8560.8|8558.4|8560.9|8558.5|8560.7|8558.3|43
1703548500000|2023-12-25 23:55:00|8560.9|8558.5|8562.1|8559.7|8562.2|8559.8|8560.8|8558.4|209
1703548800000|2023-12-26 00:00:00|8562|8559.6|8564.8|8562.4|8565|8562.6|8561.8|8559.4|178
1703549100000|2023-12-26 00:05:00|8564.9|8562.5|8564.4|8562|8564.9|8562.5|8563.8|8561.4|33
1703549400000|2023-12-26 00:10:00|8564.5|8562.1|8565.1|8562.7|8565.1|8562.7|8563.8|8561.4|81
1703549700000|2023-12-26 00:15:00|8565.2|8562.8|8564.8|8562.4|8566.3|8563.9|8564.4|8562|86
1703550000000|2023-12-26 00:20:00|8564.7|8562.3|8564.7|8562.3|8564.8|8562.4|8564.5|8562.1|47
1703550300000|2023-12-26 00:25:00|8564.8|8562.4|8564.2|8561.8|8565|8562.6|8564.1|8561.7|27
1703550600000|2023-12-26 00:30:00|8563.8|8561.4|8564.1|8561.7|8564.3|8561.9|8563.4|8561|135
1703550900000|2023-12-26 00:35:00|8564|8561.6|8565|8562.6|8565.5|8563.1|8564|8561.6|146
1703551200000|2023-12-26 00:40:00|8565.1|8562.7|8566|8563.6|8566.6|8564.2|8565.1|8562.7|112
1703551500000|2023-12-26 00:45:00|8565.9|8563.5|8567.2|8564.8|8567.8|8565.4|8565.1|8562.7|110
1703551800000|2023-12-26 00:50:00|8567.1|8564.7|8566|8563.6|8567.3|8564.9|8565.5|8563.1|103
1703552100000|2023-12-26 00:55:00|8566.2|8563.8|8564.4|8562|8566.2|8563.8|8563.9|8561.5|118
1703552400000|2023-12-26 01:00:00|8564.3|8561.9|8565.1|8562.7|8565.9|8563.5|8563.5|8561.1|144
1703552700000|2023-12-26 01:05:00|8565|8562.6|8563.3|8560.9|8565.9|8563.5|8563.3|8560.9|123
1703553000000|2023-12-26 01:10:00|8563.4|8561|8564.2|8561.8|8565|8562.6|8563.4|8561|115
1703553300000|2023-12-26 01:15:00|8564.1|8561.7|8564.4|8562|8565.3|8562.9|8563.5|8561.1|126
1703553600000|2023-12-26 01:20:00|8564.5|8562.1|8564.9|8562.5|8565.6|8563.2|8564.4|8562|138
1703553900000|2023-12-26 01:25:00|8564.8|8562.4|8565|8562.6|8565.6|8563.2|8564.5|8562.1|124
1703554200000|2023-12-26 01:30:00|8565.4|8563|8563.1|8560.7|8565.5|8563.1|8562.9|8560.5|68
1703554500000|2023-12-26 01:35:00|8563.2|8560.8|8563.9|8561.5|8564|8561.6|8562.7|8560.3|133
1703554800000|2023-12-26 01:40:00|8564|8561.6|8564.5|8562.1|8564.8|8562.4|8563.9|8561.5|116
1703555100000|2023-12-26 01:45:00|8564.3|8561.9|8562.6|8560.2|8564.5|8562.1|8562.6|8560.2|57
1703555400000|2023-12-26 01:50:00|8562.5|8560.1|8560.3|8557.9|8563|8560.6|8560.3|8557.9|128
1703555700000|2023-12-26 01:55:00|8560.2|8557.8|8559.4|8557|8560.7|8558.3|8559.1|8556.7|129
1703556000000|2023-12-26 02:00:00|8559.3|8556.9|8560.4|8558|8560.5|8558.1|8558.5|8556.1|83
1703556300000|2023-12-26 02:05:00|8560.5|8558.1|8560.4|8558|8560.9|8558.5|8560|8557.6|82
1703556600000|2023-12-26 02:10:00|8560.2|8557.8|8560.4|8558|8561.1|8558.7|8560.1|8557.7|101
1703556900000|2023-12-26 02:15:00|8560.5|8558.1|8560|8557.6|8561|8558.6|8560|8557.6|85
1703557200000|2023-12-26 02:20:00|8560.1|8557.7|8559.3|8556.9|8560.5|8558.1|8559.1|8556.7|71
1703557500000|2023-12-26 02:25:00|8559.4|8557|8559.3|8556.9|8559.5|8557.1|8559.2|8556.8|122
1703557800000|2023-12-26 02:30:00|8559.2|8556.8|8558.9|8556.5|8559.4|8557|8558.6|8556.2|14
1703558100000|2023-12-26 02:35:00|8559.3|8556.9|8559.5|8557.1|8559.9|8557.5|8559.3|8556.9|33
1703558400000|2023-12-26 02:40:00|8559.4|8557|8558.7|8556.3|8559.4|8557|8558.7|8556.3|35
1703558700000|2023-12-26 02:45:00|8558.5|8556.1|8558.5|8556.1|8559|8556.6|8558.4|8556|143
1703559000000|2023-12-26 02:50:00|8558.6|8556.2|8557.9|8555.5|8559|8556.6|8557.6|8555.2|238
1703559300000|2023-12-26 02:55:00|8557.6|8555.2|8557.1|8554.7|8557.8|8555.4|8556.5|8554.1|278
1703559600000|2023-12-26 03:00:00|8557.2|8554.8|8554.7|8552.3|8557.7|8555.3|8554.3|8551.9|105
1703559900000|2023-12-26 03:05:00|8554.6|8552.2|8554.2|8551.8|8554.7|8552.3|8554.1|8551.7|37
1703560200000|2023-12-26 03:10:00|8554.3|8551.9|8551|8548.6|8554.3|8551.9|8550.9|8548.5|47
1703560500000|2023-12-26 03:15:00|8551.1|8548.7|8551.4|8549|8552.9|8550.5|8551.1|8548.7|78
1703560800000|2023-12-26 03:20:00|8551.5|8549.1|8553.3|8550.9|8553.3|8550.9|8550.9|8548.5|84
1703561100000|2023-12-26 03:25:00|8553.2|8550.8|8552.7|8550.3|8554.1|8551.7|8552.7|8550.3|121
1703561400000|2023-12-26 03:30:00|8552.6|8550.2|8552|8549.6|8552.7|8550.3|8551.2|8548.8|73
1703561700000|2023-12-26 03:35:00|8551.8|8549.4|8551.3|8548.9|8551.8|8549.4|8551|8548.6|64
1703562000000|2023-12-26 03:40:00|8551.2|8548.8|8552|8549.6|8552.2|8549.8|8551.1|8548.7|61
1703562300000|2023-12-26 03:45:00|8552.1|8549.7|8552.1|8549.7|8552.1|8549.7|8551|8548.6|102
1703562600000|2023-12-26 03:50:00|8552|8549.6|8552.5|8550.1|8552.6|8550.2|8552|8549.6|138
1703562900000|2023-12-26 03:55:00|8552.6|8550.2|8552.3|8549.9|8553.1|8550.5|8551.4|8548.8|50
1703563200000|2023-12-26 04:00:00|8552.4|8550|8551.8|8549.4|8552.8|8550.4|8551.8|8549.4|140
1703563500000|2023-12-26 04:05:00|8551.9|8549.5|8551.7|8549.3|8552.3|8549.9|8551.7|8549.3|42
1703563800000|2023-12-26 04:10:00|8551.4|8549|8552.5|8550.1|8552.7|8550.3|8551.4|8549|31
1703564100000|2023-12-26 04:15:00|8552.6|8550.2|8553.3|8550.9|8553.5|8551.1|8552.5|8550.1|48
1703564400000|2023-12-26 04:20:00|8553.4|8551|8554.1|8551.7|8555.2|8552.6|8553.3|8550.9|75
1703564700000|2023-12-26 04:25:00|8554.2|8551.8|8554.7|8552.3|8555|8552.6|8554.1|8551.7|88
1703565000000|2023-12-26 04:30:00|8554.5|8552.1|8554.3|8551.9|8554.8|8552.4|8554.2|8551.8|35
1703565300000|2023-12-26 04:35:00|8554.4|8552|8554.1|8551.7|8554.6|8552.2|8554.1|8551.7|39
1703565600000|2023-12-26 04:40:00|8554.2|8551.8|8554.7|8552.3|8554.8|8552.4|8554.2|8551.8|33
1703565900000|2023-12-26 04:45:00|8554.8|8552.4|8554.7|8552.3|8555.1|8552.7|8554.6|8552.2|63
1703566200000|2023-12-26 04:50:00|8554.8|8552.4|8554.5|8552.1|8555|8552.6|8554.4|8552|44
1703566500000|2023-12-26 04:55:00|8554.4|8552|8554.6|8552.2|8554.9|8552.5|8554.3|8551.9|58
1703566800000|2023-12-26 05:00:00|8554.7|8552.3|8554.6|8552.2|8555.3|8552.9|8554.6|8552.2|60
1703567100000|2023-12-26 05:05:00|8554.5|8552.1|8554.6|8552.2|8554.6|8552.2|8554.3|8551.9|28
1703567400000|2023-12-26 05:10:00|8554.7|8552.3|8554.5|8552.1|8555.1|8552.7|8554.3|8551.9|31
1703567700000|2023-12-26 05:15:00|8554.7|8552.3|8554.6|8552.2|8554.8|8552.4|8554.3|8551.9|36
1703568000000|2023-12-26 05:20:00|8554.7|8552.3|8554.2|8551.8|8554.7|8552.3|8553.9|8551.5|104
1703568300000|2023-12-26 05:25:00|8554.1|8551.7|8552.6|8550.2|8554.2|8551.8|8552.1|8549.7|122
1703568600000|2023-12-26 05:30:00|8552.7|8550.3|8552.1|8549.7|8553.2|8550.8|8552|8549.6|93
1703568900000|2023-12-26 05:35:00|8552.2|8549.8|8551.2|8548.8|8552.3|8549.9|8551.2|8548.8|76
1703569200000|2023-12-26 05:40:00|8551.3|8548.9|8552.4|8550|8553.1|8550.7|8551.2|8548.8|100
1703569500000|2023-12-26 05:45:00|8552.1|8549.7|8552.1|8549.7|8552.4|8550|8551.4|8549|82
1703569800000|2023-12-26 05:50:00|8551.9|8549.5|8552.4|8550|8552.8|8550.4|8551.6|8549.2|105
1703570100000|2023-12-26 05:55:00|8552.3|8549.9|8550.5|8548.1|8552.3|8549.9|8549.9|8547.5|185
1703570400000|2023-12-26 06:00:00|8550.6|8548.2|8550.5|8548.1|8550.9|8548.5|8549.9|8547.5|142
1703570700000|2023-12-26 06:05:00|8550.6|8548.2|8549.9|8547.5|8550.7|8548.3|8548.9|8546.5|98
1703571000000|2023-12-26 06:10:00|8549.7|8547.3|8549|8546.6|8550.2|8547.8|8548.9|8546.5|90
1703571300000|2023-12-26 06:15:00|8548.9|8546.5|8550.5|8548.1|8550.5|8548.1|8548.9|8546.5|98
1703571600000|2023-12-26 06:20:00|8550.4|8548|8548|8545.6|8550.4|8548|8547.7|8545.3|87
1703571900000|2023-12-26 06:25:00|8547.8|8545.4|8547.5|8545.1|8547.8|8545.4|8546.4|8544|103
1703572200000|2023-12-26 06:30:00|8547.6|8545.2|8547.8|8545.4|8548|8545.6|8547.1|8544.7|81
1703572500000|2023-12-26 06:35:00|8547.7|8545.3|8546.5|8544.1|8547.9|8545.5|8546.5|8544.1|82
1703572800000|2023-12-26 06:40:00|8546.6|8544.2|8546.8|8544.4|8547.4|8545|8545.5|8543.1|93
1703573100000|2023-12-26 06:45:00|8546.9|8544.5|8547.5|8545.1|8547.6|8545.2|8545.3|8542.9|113
1703573400000|2023-12-26 06:50:00|8547.6|8545.2|8548.4|8546|8548.5|8546.1|8547.4|8545|83
1703573700000|2023-12-26 06:55:00|8548.5|8546.1|8550.4|8548|8550.6|8548.2|8548.2|8545.8|96
1703574000000|2023-12-26 07:00:00|8550.5|8548.1|8550.7|8548.3|8552.4|8550|8550|8547.6|215
1703574300000|2023-12-26 07:05:00|8550.2|8547.8|8549.7|8547.3|8551.9|8549.5|8549|8546.6|148
1703574600000|2023-12-26 07:10:00|8549.6|8547.2|8551.5|8549.1|8551.8|8549.4|8548.6|8546.2|200
1703574900000|2023-12-26 07:15:00|8551.4|8549|8551.4|8549|8553.1|8550.7|8551.3|8548.9|183
1703575200000|2023-12-26 07:20:00|8551.5|8549.1|8551.7|8549.3|8553|8550.6|8550.9|8548.5|153
1703575500000|2023-12-26 07:25:00|8551.5|8549.1|8551.5|8549.1|8552.2|8549.8|8551.3|8548.9|171
1703575800000|2023-12-26 07:30:00|8551.6|8549.2|8551.4|8549|8552.2|8549.8|8550.4|8548|135
1703576100000|2023-12-26 07:35:00|8551.6|8549.2|8551|8548.6|8551.7|8549.3|8549.7|8547.3|147
1703576400000|2023-12-26 07:40:00|8550.9|8548.5|8550.6|8548.2|8552|8549.7|8550.3|8547.9|162
1703576700000|2023-12-26 07:45:00|8550.7|8548.3|8555.4|8553|8555.6|8553.2|8550.3|8548.2|208
1703577000000|2023-12-26 07:50:00|8555.3|8552.9|8558.8|8556.4|8559|8556.6|8554.9|8552.5|164
1703577300000|2023-12-26 07:55:00|8558.9|8556.5|8560.4|8558|8561.1|8558.7|8558.8|8556.4|128
1703577600000|2023-12-26 08:00:00|8560.3|8557.9|8564.4|8562|8565.5|8563.1|8558.7|8556.3|237
1703577900000|2023-12-26 08:05:00|8564.5|8562.1|8567.4|8565|8567.9|8565.5|8563.5|8561.1|204
1703578200000|2023-12-26 08:10:00|8567.3|8564.9|8564.9|8562.5|8567.3|8564.9|8563.3|8560.9|108
1703578500000|2023-12-26 08:15:00|8564.8|8562.4|8564.1|8561.7|8565.7|8563.3|8563.5|8561.1|118
1703578800000|2023-12-26 08:20:00|8564|8561.6|8564.5|8562.1|8564.6|8562.2|8562.7|8560.3|190
1703579100000|2023-12-26 08:25:00|8564.6|8562.2|8564.2|8561.8|8565.7|8563.3|8564.1|8561.7|162
1703579400000|2023-12-26 08:30:00|8564.3|8561.9|8564.8|8562.4|8565.1|8562.7|8562.5|8560.1|193
1703579700000|2023-12-26 08:35:00|8564.9|8562.5|8566.7|8564.3|8567.3|8564.9|8564.8|8562.4|169
1703580000000|2023-12-26 08:40:00|8566.8|8564.4|8568.7|8566.3|8568.8|8566.4|8566.1|8563.7|128
1703580300000|2023-12-26 08:45:00|8568.8|8566.4|8570.7|8568.3|8572.5|8570.1|8568.8|8566.4|242
1703580600000|2023-12-26 08:50:00|8570.6|8568.2|8574.2|8571.8|8574.9|8572.5|8570.1|8567.7|194
1703580900000|2023-12-26 08:55:00|8573.7|8571.3|8576.8|8574.4|8576.8|8574.4|8573.7|8571.3|136
1703581200000|2023-12-26 09:00:00|8577.5|8575.1|8580.5|8578.1|8580.8|8578.4|8577.2|8574.8|232
1703581500000|2023-12-26 09:05:00|8580.4|8578|8578.2|8575.8|8580.9|8578.5|8577.1|8574.7|102
1703581800000|2023-12-26 09:10:00|8578.5|8576.1|8578.6|8576.2|8579.6|8577.2|8577.8|8575.4|81
1703582100000|2023-12-26 09:15:00|8578.7|8576.3|8577.8|8575.4|8578.7|8576.3|8577.8|8575.4|59
1703582400000|2023-12-26 09:20:00|8577.9|8575.5|8578.6|8576.2|8580.5|8578.1|8576.3|8573.9|121
1703582700000|2023-12-26 09:25:00|8578.8|8576.4|8578.2|8575.8|8579.4|8577|8577.6|8575.2|77
1703583000000|2023-12-26 09:30:00|8578.1|8575.7|8578.1|8575.7|8578.4|8576|8576.9|8574.5|98
1703583300000|2023-12-26 09:35:00|8578|8575.6|8579.8|8577.4|8580.2|8577.8|8576.9|8574.5|73
1703583600000|2023-12-26 09:40:00|8579.9|8577.5|8579.5|8577.1|8580.4|8578|8578.2|8575.8|77
1703583900000|2023-12-26 09:45:00|8579.7|8577.3|8579.4|8577|8581.2|8578.8|8578.5|8576.1|103
1703584200000|2023-12-26 09:50:00|8579.3|8576.9|8576.9|8574.5|8579.5|8577.1|8576.8|8574.4|86
1703584500000|2023-12-26 09:55:00|8576.8|8574.4|8576|8573.6|8576.9|8574.5|8575.7|8573.3|95
1703584800000|2023-12-26 10:00:00|8575.9|8573.5|8574.1|8571.7|8576.8|8574.4|8573.9|8571.5|174
1703585100000|2023-12-26 10:05:00|8574|8571.6|8571.9|8569.5|8574.2|8571.8|8571.8|8569.4|98
1703585400000|2023-12-26 10:10:00|8572|8569.6|8571.8|8569.4|8572.3|8569.9|8571.4|8569|82
1703585700000|2023-12-26 10:15:00|8571.9|8569.5|8572.1|8569.7|8572.1|8569.7|8571.4|8569|47
1703586000000|2023-12-26 10:20:00|8572|8569.6|8572.3|8569.9|8572.4|8570|8571.6|8569.2|63
1703586300000|2023-12-26 10:25:00|8572.4|8570|8572.9|8570.5|8573|8570.6|8572.2|8569.8|50
1703586600000|2023-12-26 10:30:00|8573|8570.6|8574.6|8572.2|8574.7|8572.3|8572.9|8570.5|72
1703586900000|2023-12-26 10:35:00|8574.7|8572.3|8574.2|8571.8|8575.3|8572.9|8573.8|8571.4|75
1703587200000|2023-12-26 10:40:00|8574|8571.6|8574.4|8572|8574.6|8572.2|8573.8|8571.4|45
1703587500000|2023-12-26 10:45:00|8574.3|8571.9|8572.6|8570.2|8574.4|8572|8572.2|8569.8|54
1703587800000|2023-12-26 10:50:00|8572.5|8570.1|8572.2|8569.8|8573.5|8571.1|8572|8569.6|92
1703588100000|2023-12-26 10:55:00|8572.1|8569.7|8573.5|8571.1|8574.2|8571.8|8571.7|8569.3|103
1703588400000|2023-12-26 11:00:00|8573.6|8571.2|8574.6|8572.2|8575.3|8572.9|8573.6|8571.2|133
1703588700000|2023-12-26 11:05:00|8574.7|8572.3|8576.8|8574.4|8577.8|8575.4|8574.7|8572.3|148
1703589000000|2023-12-26 11:10:00|8576.7|8574.3|8575.2|8572.8|8576.8|8574.4|8575|8572.6|195
1703589300000|2023-12-26 11:15:00|8575.3|8572.9|8574.7|8572.3|8576.3|8573.9|8574.4|8572|162
1703589600000|2023-12-26 11:20:00|8574.6|8572.2|8575.8|8573.4|8576.4|8574|8574.4|8572|143
1703589900000|2023-12-26 11:25:00|8575.7|8573.3|8574.5|8572.1|8575.7|8573.3|8573.9|8571.5|106
1703590200000|2023-12-26 11:30:00|8574.6|8572.2|8574.5|8572.1|8574.9|8572.5|8573.1|8570.7|141
1703590500000|2023-12-26 11:35:00|8574.4|8572|8574.4|8572|8575.7|8573.3|8574|8571.6|102
1703590800000|2023-12-26 11:40:00|8574.2|8571.8|8575.5|8573.1|8575.9|8573.5|8573.9|8571.5|83
1703591100000|2023-12-26 11:45:00|8575.6|8573.2|8576.1|8573.7|8576.4|8574|8575.3|8572.9|63
1703591400000|2023-12-26 11:50:00|8576.2|8573.8|8578.3|8575.9|8579.1|8576.7|8575.8|8573.4|115
1703591700000|2023-12-26 11:55:00|8578.4|8576|8577.9|8575.5|8579.2|8576.8|8577.5|8575.1|87
1703592000000|2023-12-26 12:00:00|8577.8|8575.4|8578.9|8576.5|8579.9|8577.5|8577.7|8575.3|149
1703592300000|2023-12-26 12:05:00|8579|8576.6|8578.8|8576.4|8579.9|8577.5|8578.5|8576.1|193
1703592600000|2023-12-26 12:10:00|8578.6|8576.2|8577.7|8575.3|8579|8576.6|8577.5|8575.1|102
1703592900000|2023-12-26 12:15:00|8577.8|8575.4|8576.8|8574.4|8577.8|8575.4|8575.7|8573.3|98
1703593200000|2023-12-26 12:20:00|8576.9|8574.5|8577.7|8575.3|8577.8|8575.4|8576.5|8574.1|78
1703593500000|2023-12-26 12:25:00|8577.5|8575.1|8577.1|8574.7|8577.8|8575.4|8576.8|8574.4|89
1703593800000|2023-12-26 12:30:00|8577|8574.6|8574.7|8572.3|8577.1|8574.7|8574.5|8572.1|87
1703594100000|2023-12-26 12:35:00|8574.6|8572.2|8574.1|8571.7|8574.8|8572.4|8573|8570.6|111
1703594400000|2023-12-26 12:40:00|8574.2|8571.8|8577.6|8575.2|8578.5|8576.1|8574.2|8571.8|146
1703594700000|2023-12-26 12:45:00|8578.1|8575.7|8574.8|8572.4|8578.3|8575.9|8574.5|8572.1|184
1703595000000|2023-12-26 12:50:00|8574.5|8572.1|8572.8|8570.4|8574.5|8572.1|8572.6|8570.2|82
1703595300000|2023-12-26 12:55:00|8572.9|8570.5|8571.2|8568.8|8573.9|8571.5|8570.6|8568.2|139
1703595600000|2023-12-26 13:00:00|8571.3|8568.9|8571.8|8569.4|8572.1|8569.7|8570.5|8568.1|202
1703595900000|2023-12-26 13:05:00|8571.9|8569.5|8567.7|8565.3|8572|8569.6|8567.2|8564.8|121
1703596200000|2023-12-26 13:10:00|8567.6|8565.2|8564.4|8562|8567.6|8565.2|8563.6|8561.2|187
1703596500000|2023-12-26 13:15:00|8564.7|8562.3|8558.9|8556.5|8564.7|8562.3|8558.7|8556.3|174
1703596800000|2023-12-26 13:20:00|8558.8|8556.4|8551|8548.6|8558.9|8556.5|8551|8548.6|230
1703597100000|2023-12-26 13:25:00|8550.8|8548.4|8549|8546.6|8552|8549.6|8548.7|8546.3|272
1703597400000|2023-12-26 13:30:00|8548.9|8546.5|8548.9|8546.5|8550|8547.6|8546|8543.6|333
1703597700000|2023-12-26 13:35:00|8549|8546.6|8552.7|8550.3|8553.2|8550.8|8548.5|8546.1|243
1703598000000|2023-12-26 13:40:00|8552.8|8550.4|8551.7|8549.3|8554.5|8552.1|8551.2|8548.8|184
1703598300000|2023-12-26 13:45:00|8551.6|8549.2|8554.6|8552.2|8554.6|8552.2|8551.4|8549|124
1703598600000|2023-12-26 13:50:00|8554.5|8552.1|8555.7|8553.3|8557.2|8554.8|8554.2|8551.8|161
1703598900000|2023-12-26 13:55:00|8555.8|8553.4|8556.4|8554|8556.4|8554|8553.8|8551.4|140
1703599200000|2023-12-26 14:00:00|8556.3|8553.9|8556.8|8554.4|8558.3|8555.9|8556|8553.6|146
1703599500000|2023-12-26 14:05:00|8556.7|8554.3|8556.5|8554.1|8558.8|8556.4|8556.3|8553.9|183
1703599800000|2023-12-26 14:10:00|8556.4|8554|8551.6|8549.2|8556.7|8554.3|8551.3|8548.9|172
1703600100000|2023-12-26 14:15:00|8551.5|8549.1|8552.7|8550.3|8552.7|8550.3|8551.2|8548.8|204
1703600400000|2023-12-26 14:20:00|8552.6|8550.2|8552.1|8549.7|8553|8550.6|8551.8|8549.4|77
1703600700000|2023-12-26 14:25:00|8552|8549.6|8553.4|8551|8553.4|8551|8551|8548.6|163
1703601000000|2023-12-26 14:30:00|8553.3|8550.9|8553.1|8550.7|8554.3|8551.9|8551.5|8549.1|258
1703601300000|2023-12-26 14:35:00|8553.2|8550.8|8555.4|8553|8557.5|8555.1|8553.2|8550.8|275
1703601600000|2023-12-26 14:40:00|8555.6|8553.2|8554.5|8552.1|8556|8553.6|8552.8|8550.4|254
1703601900000|2023-12-26 14:45:00|8554.4|8552|8552.7|8550.3|8555.3|8552.9|8551.7|8549.3|263
1703602200000|2023-12-26 14:50:00|8552.6|8550.2|8549.9|8547.5|8553.1|8550.7|8549.6|8547.2|227
1703602500000|2023-12-26 14:55:00|8549.7|8547.3|8550.8|8548.4|8553|8550.6|8549.2|8546.8|264
1703602800000|2023-12-26 15:00:00|8550.9|8548.5|8548.9|8546.5|8552.1|8549.7|8548.7|8546.3|237
1703603100000|2023-12-26 15:05:00|8548.8|8546.4|8544.7|8542.3|8548.8|8546.4|8543.8|8541.4|202
1703603400000|2023-12-26 15:10:00|8544.8|8542.4|8543.2|8540.8|8546.1|8543.7|8539.5|8537.1|238
1703603700000|2023-12-26 15:15:00|8543.3|8540.9|8544.6|8542.2|8546.2|8543.8|8542.8|8540.4|226
1703604000000|2023-12-26 15:20:00|8544.5|8542.1|8545.9|8543.5|8546.8|8544.4|8544.2|8541.8|249
1703604300000|2023-12-26 15:25:00|8545.8|8543.4|8547.5|8545.1|8548.9|8546.5|8545.8|8543.4|262
1703604600000|2023-12-26 15:30:00|8547.3|8544.9|8549.7|8547.3|8550.3|8547.9|8547.2|8544.8|223
1703604900000|2023-12-26 15:35:00|8549.4|8547|8547.8|8545.4|8549.4|8547|8546.1|8543.7|192
1703605200000|2023-12-26 15:40:00|8548.1|8545.7|8548.8|8546.4|8549.3|8546.9|8545.3|8542.9|181
1703605500000|2023-12-26 15:45:00|8548.7|8546.3|8551.8|8549.4|8552.4|8550|8547.4|8545|239
1703605800000|2023-12-26 15:50:00|8551.9|8549.5|8554.3|8551.9|8554.8|8552.4|8551.6|8549.2|228
1703606100000|2023-12-26 15:55:00|8554.4|8552|8555.5|8553.1|8556.6|8554.2|8554.4|8552|241
1703606400000|2023-12-26 16:00:00|8555.4|8553|8555.8|8553.4|8557.5|8555.1|8553.7|8551.3|186
1703606700000|2023-12-26 16:05:00|8555.6|8553.2|8556.1|8553.7|8556.7|8554.3|8554.1|8551.7|176
1703607000000|2023-12-26 16:10:00|8556.2|8553.8|8555.5|8553.1|8556.2|8553.8|8554.5|8552.1|106
1703607300000|2023-12-26 16:15:00|8555.3|8552.9|8559|8556.6|8559.7|8557.3|8555.1|8552.7|172
1703607600000|2023-12-26 16:20:00|8559.1|8556.7|8558.8|8556.4|8559.3|8556.9|8558.4|8556|148
1703607900000|2023-12-26 16:25:00|8558.6|8556.2|8555.5|8553.1|8559|8556.6|8555.2|8552.8|138
1703608200000|2023-12-26 16:30:00|8555.4|8553|8554.2|8551.8|8555.5|8553.1|8553|8550.6|142
1703608500000|2023-12-26 16:35:00|8554.3|8551.9|8555.2|8552.8|8556.2|8553.8|8554.2|8551.8|158
1703608800000|2023-12-26 16:40:00|8555.3|8552.9|8554.7|8552.3|8555.3|8552.9|8553.5|8551.1|185
1703609100000|2023-12-26 16:45:00|8554.6|8552.2|8555.6|8553.2|8555.7|8553.3|8553.8|8551.4|155
1703609400000|2023-12-26 16:50:00|8555.7|8553.3|8553.8|8551.4|8556.3|8553.9|8553.6|8551.2|122
1703609700000|2023-12-26 16:55:00|8553.9|8551.5|8553.1|8550.7|8554.5|8552.1|8552.1|8549.7|153
1703610000000|2023-12-26 17:00:00|8553.2|8550.8|8555.8|8553.4|8556|8553.6|8553.1|8550.7|188
1703610300000|2023-12-26 17:05:00|8555.7|8553.3|8552.6|8550.2|8555.8|8553.4|8552.5|8550.1|114
1703610600000|2023-12-26 17:10:00|8552.9|8550.5|8550.9|8548.5|8552.9|8550.5|8550.6|8548.2|178
1703610900000|2023-12-26 17:15:00|8550.7|8548.3|8550.5|8548.1|8551.1|8548.7|8548.7|8546.3|158
1703611200000|2023-12-26 17:20:00|8550.4|8548|8552.4|8550|8552.9|8550.5|8550.3|8547.9|108
1703611500000|2023-12-26 17:25:00|8552.5|8550.1|8552.6|8550.2|8553|8550.6|8552|8549.6|109
1703611800000|2023-12-26 17:30:00|8552.5|8550.1|8554.4|8552|8554.7|8552.3|8552.2|8549.8|97
1703612100000|2023-12-26 17:35:00|8554.2|8551.8|8554.7|8552.3|8555|8552.6|8553.4|8551|83
1703612400000|2023-12-26 17:40:00|8554.5|8552.1|8554.1|8551.7|8554.7|8552.3|8551.8|8549.4|90
1703612700000|2023-12-26 17:45:00|8554.2|8551.8|8552.8|8550.4|8554.6|8552.2|8552.6|8550.2|117
1703613000000|2023-12-26 17:50:00|8552.7|8550.3|8552.3|8549.9|8553.8|8551.4|8552.1|8549.7|93
1703613300000|2023-12-26 17:55:00|8552.4|8550|8553.3|8550.9|8553.9|8551.5|8552.3|8549.9|130
1703613600000|2023-12-26 18:00:00|8553.2|8550.8|8551.4|8549|8553.3|8550.9|8549.3|8546.9|135
1703613900000|2023-12-26 18:05:00|8551.5|8549.1|8550.1|8547.7|8551.6|8549.2|8549.2|8546.8|168
1703614200000|2023-12-26 18:10:00|8550.4|8548|8550.5|8548.1|8551.3|8548.9|8549|8546.6|104
1703614500000|2023-12-26 18:15:00|8550.9|8548.5|8552.7|8550.3|8553.1|8550.7|8550.9|8548.5|125
1703614800000|2023-12-26 18:20:00|8552.6|8550.2|8550.4|8548|8553.1|8550.7|8550.2|8547.8|113
1703615100000|2023-12-26 18:25:00|8550.2|8547.8|8551.6|8549.2|8551.8|8549.4|8550|8547.6|101
1703615400000|2023-12-26 18:30:00|8551.4|8549|8551.4|8549|8551.4|8549|8548.1|8545.7|112
1703615700000|2023-12-26 18:35:00|8551.5|8549.1|8552|8549.6|8552.7|8550.3|8551|8548.6|161
1703616000000|2023-12-26 18:40:00|8551.9|8549.5|8552.7|8550.3|8553.4|8551|8551.4|8549|127
1703616300000|2023-12-26 18:45:00|8552.6|8550.2|8552.6|8550.2|8552.8|8550.4|8551.8|8549.4|89
1703616600000|2023-12-26 18:50:00|8552.5|8550.1|8552.1|8549.7|8553.4|8550.9|8551.8|8549.4|110
1703616900000|2023-12-26 18:55:00|8551.7|8549.3|8550.8|8548.4|8552|8549.6|8550.2|8547.8|151
1703617200000|2023-12-26 19:00:00|8550.7|8548.3|8549.6|8547.2|8550.7|8548.3|8548.2|8545.8|210
1703617500000|2023-12-26 19:05:00|8549.4|8547|8549.6|8547.2|8550.1|8547.7|8548.8|8546.4|123
1703617800000|2023-12-26 19:10:00|8549.5|8547.1|8549.8|8547.4|8550.5|8548.1|8549.1|8546.7|126
1703618100000|2023-12-26 19:15:00|8549.7|8547.3|8548.1|8545.7|8549.8|8547.4|8548|8545.6|87
1703618400000|2023-12-26 19:20:00|8548|8545.6|8545.1|8542.7|8548|8545.6|8543.9|8541.5|128
1703618700000|2023-12-26 19:25:00|8545.2|8542.8|8545.5|8543.1|8546|8543.6|8544.9|8542.5|91
1703619000000|2023-12-26 19:30:00|8545.6|8543.2|8543.6|8541.2|8545.6|8543.2|8543.5|8541.1|81
1703619300000|2023-12-26 19:35:00|8543.7|8541.3|8541.8|8539.4|8544.5|8542.1|8540.4|8538|150
1703619600000|2023-12-26 19:40:00|8541.7|8539.3|8543.7|8541.3|8544.1|8541.7|8541.6|8539.2|112
1703619900000|2023-12-26 19:45:00|8543.6|8541.2|8539.2|8536.8|8543.6|8541.2|8538.9|8536.5|131
1703620200000|2023-12-26 19:50:00|8539.1|8536.7|8539.4|8537|8540.4|8538|8538.9|8536.5|70
1703620500000|2023-12-26 19:55:00|8539.6|8537.2|8536|8533.6|8540.3|8537.8|8534.5|8532.1|279
1703620800000|2023-12-26 20:00:00|8535.9|8533.5|8534.4|8532|8536.2|8533.8|8532.8|8530.4|163
1703621100000|2023-12-26 20:05:00|8534.5|8532.1|8535.7|8533.3|8535.8|8533.4|8532.8|8530.4|93
1703621400000|2023-12-26 20:10:00|8535.6|8533.2|8534.9|8532.5|8536|8533.6|8534.1|8531.7|144
1703621700000|2023-12-26 20:15:00|8535|8532.6|8535.4|8533|8536.2|8533.8|8535|8532.6|117
1703622000000|2023-12-26 20:20:00|8535.3|8532.9|8535.5|8533.1|8536|8533.6|8535|8532.6|120
1703622300000|2023-12-26 20:25:00|8535.6|8533.2|8535.6|8533.2|8536.1|8533.7|8535.2|8532.8|143
1703622600000|2023-12-26 20:30:00|8535.7|8533.3|8534|8531.6|8535.8|8533.4|8533.9|8531.5|124
1703622900000|2023-12-26 20:35:00|8533.6|8531.2|8534.8|8532.4|8534.9|8532.5|8532.8|8530.4|139
1703623200000|2023-12-26 20:40:00|8534.6|8532.2|8534.2|8531.8|8535.3|8532.9|8533.9|8531.5|119
1703623500000|2023-12-26 20:45:00|8534.1|8531.7|8533.4|8531|8534.9|8532.5|8532.8|8530.4|116
1703623800000|2023-12-26 20:50:00|8533.5|8531.1|8533.4|8531|8534.8|8532.4|8532.9|8530.5|180
1703624100000|2023-12-26 20:55:00|8533.5|8531.1|8535.4|8533|8535.5|8533.1|8533.2|8530.8|156
1703624400000|2023-12-26 21:00:00|8535.6|8533.2|8535.5|8533.1|8536|8533.6|8535.1|8532.7|130
1703624700000|2023-12-26 21:05:00|8535.6|8533.2|8535.4|8533|8536|8533.6|8534.4|8532|66
1703625000000|2023-12-26 21:10:00|8535.3|8532.9|8534.6|8532.2|8535.4|8533|8534.5|8532.1|27
1703625300000|2023-12-26 21:15:00|8534.7|8532.3|8535.8|8533.4|8535.8|8533.4|8534.7|8532.3|39
1703625600000|2023-12-26 21:20:00|8536|8533.6|8535.8|8533.4|8536.2|8533.8|8535.6|8533.2|43
1703625900000|2023-12-26 21:25:00|8535.7|8533.3|8533.8|8531.4|8536.2|8533.8|8533.6|8531.2|77
1703626200000|2023-12-26 21:30:00|8533.9|8531.5|8533.7|8531.3|8534.3|8531.9|8533|8530.6|105
1703626500000|2023-12-26 21:35:00|8533.8|8531.4|8536.4|8534|8536.5|8534.1|8533.6|8531.2|231
1703626800000|2023-12-26 21:40:00|8536.5|8534.1|8536.9|8534.5|8537|8534.6|8536.1|8533.7|262
1703627100000|2023-12-26 21:45:00|8536.8|8534.4|8537.4|8535|8538.1|8535.7|8536.8|8534.4|37
1703627400000|2023-12-26 21:50:00|8537.3|8534.9|8537.1|8534.7|8537.4|8535|8536.8|8534.4|26
1703627700000|2023-12-26 21:55:00|8537.8|8533.9|8540|8533.5|8542.1|8535.6|8537.8|8533.3|103
1703628000000|2023-12-26 22:00:00|8540.1|8533.6|8540.2|8533.7|8540.6|8534.1|8540.1|8533.6|4
1703628300000|2023-12-26 22:05:00|8540.6|8534.1|8540.3|8533.8|8540.6|8534.1|8540.3|8533.8|3
1703628600000|2023-12-26 22:10:00|8539|8532.5|8540.5|8534|8540.5|8534|8539|8532.5|6
1703628900000|2023-12-26 22:15:00|8540.6|8534.1|8540.5|8534|8540.6|8534.1|8540.5|8534|4
1703629200000|2023-12-26 22:20:00|8540.4|8533.9|8540.6|8534.1|8540.7|8534.2|8540.4|8533.9|6
1703629500000|2023-12-26 22:25:00|8540.7|8534.2|8540.3|8533.8|8540.7|8534.2|8540.2|8533.7|14
1703629800000|2023-12-26 22:30:00|8540.4|8533.9|8540.2|8533.7|8540.4|8533.9|8540.2|8533.7|8
1703630100000|2023-12-26 22:35:00|8540.1|8533.6|8540.8|8534.3|8540.8|8534.3|8539.6|8533.1|34
1703630400000|2023-12-26 22:40:00|8540.7|8534.2|8540.7|8534.2|8541.1|8534.6|8540|8533.5|89
1703630700000|2023-12-26 22:45:00|8541.3|8534.8|8541.4|8534.9|8541.8|8535.3|8539.7|8533.2|283
1703631000000|2023-12-26 22:50:00|8541.3|8534.8|8541.2|8534.7|8541.5|8535|8539.6|8533.1|181
1703631300000|2023-12-26 22:55:00|8541.1|8534.6|8542.2|8535.7|8542.5|8536|8539.6|8533.1|278
1703631600000|2023-12-26 23:00:00|8542.5|8536|8537|8532.8|8542.5|8536|8536.9|8531.3|238
1703631900000|2023-12-26 23:05:00|8536.2|8533.5|8536.3|8533.9|8536.3|8533.9|8535.4|8533|38
1703632200000|2023-12-26 23:10:00|8536.2|8533.8|8537.5|8535.1|8537.9|8535.5|8536.1|8533.7|56
1703632500000|2023-12-26 23:15:00|8537.6|8535.2|8537.5|8535.1|8537.6|8535.2|8536|8533.6|158
1703632800000|2023-12-26 23:20:00|8537.7|8535.3|8537.3|8534.9|8538.2|8535.8|8536.9|8534.5|51
1703633100000|2023-12-26 23:25:00|8537.4|8535|8537.6|8535.2|8537.7|8535.3|8537|8534.6|35
1703633400000|2023-12-26 23:30:00|8537.7|8535.3|8538.8|8536.4|8539.1|8536.7|8537.5|8535.1|82
1703633700000|2023-12-26 23:35:00|8538.9|8536.5|8539.2|8536.8|8539.6|8537.2|8538.6|8536.2|69
1703634000000|2023-12-26 23:40:00|8539.3|8536.9|8538.9|8536.5|8539.5|8537.1|8538.8|8536.4|42
1703634300000|2023-12-26 23:45:00|8538.8|8536.4|8539.1|8536.7|8539.2|8536.8|8538.6|8536.2|49
1703634600000|2023-12-26 23:50:00|8539|8536.6|8540|8537.6|8540.2|8537.8|8538.9|8536.5|40
1703634900000|2023-12-26 23:55:00|8539.9|8537.5|8539.1|8536.7|8539.9|8537.5|8538.7|8536.3|37
1703635200000|2023-12-27 00:00:00|8539.2|8536.8|8540|8537.6|8541.5|8539.1|8539.1|8536.7|69
1703635500000|2023-12-27 00:05:00|8540.1|8537.7|8539.8|8537.4|8541|8538.6|8539.7|8537.3|127
1703635800000|2023-12-27 00:10:00|8539.9|8537.5|8541.6|8539.2|8541.7|8539.3|8539.9|8537.5|134
1703636100000|2023-12-27 00:15:00|8541.5|8539.1|8543.4|8541|8544.2|8541.8|8541.5|8539.1|140
1703636400000|2023-12-27 00:20:00|8543.5|8541.1|8544.5|8543|8544.7|8543.2|8543|8540.8|89
1703636700000|2023-12-27 00:25:00|8544.6|8543.1|8545.6|8543.2|8546.2|8543.8|8544.5|8543|100
1703637000000|2023-12-27 00:30:00|8545.7|8543.3|8544.7|8542.3|8546.6|8544.2|8544|8542.1|78
1703637300000|2023-12-27 00:35:00|8544.8|8542.4|8545.5|8543.1|8546.2|8543.8|8543.8|8542.3|88
1703637600000|2023-12-27 00:40:00|8545.6|8543.2|8543.7|8541.3|8545.9|8543.5|8543.4|8541.1|94
1703637900000|2023-12-27 00:45:00|8543.2|8541.7|8543.5|8541.1|8543.8|8541.7|8543|8540.7|72
1703638200000|2023-12-27 00:50:00|8543.6|8541.2|8541.7|8539.3|8543.8|8541.4|8541.3|8538.9|115
1703638500000|2023-12-27 00:55:00|8541.9|8539.5|8541.9|8539.5|8541.9|8539.5|8540.8|8538.4|85
1703638800000|2023-12-27 01:00:00|8542|8539.6|8542|8539.6|8542.5|8540.1|8541.3|8538.9|111
1703639100000|2023-12-27 01:05:00|8541.9|8539.5|8540.6|8538.2|8541.9|8539.5|8540|8537.6|115
1703639400000|2023-12-27 01:10:00|8540.7|8538.3|8541|8538.6|8541.6|8539.2|8540.6|8538.2|107
1703639700000|2023-12-27 01:15:00|8541.1|8538.7|8543.1|8540.7|8543.1|8540.7|8541|8538.6|152
1703640000000|2023-12-27 01:20:00|8543.2|8540.8|8543|8540.6|8544|8541.6|8542.8|8540.4|75
1703640300000|2023-12-27 01:25:00|8543.1|8540.7|8542.4|8540|8543.6|8541.2|8542.3|8539.9|50
1703640600000|2023-12-27 01:30:00|8542.5|8540.1|8542.1|8539.7|8543.1|8540.7|8540.9|8538.5|147
1703640900000|2023-12-27 01:35:00|8542|8539.6|8541.8|8539.4|8542.4|8540.5|8541.7|8539.3|98
1703641200000|2023-12-27 01:40:00|8541.7|8539.3|8542.1|8539.7|8542.8|8540.4|8541.4|8539|81
1703641500000|2023-12-27 01:45:00|8542.2|8539.8|8541.6|8539.2|8542.8|8540.4|8541.6|8539.2|74
1703641800000|2023-12-27 01:50:00|8541.7|8539.3|8540.7|8538.3|8541.8|8539.4|8540.7|8538.3|65
1703642100000|2023-12-27 01:55:00|8540.1|8537.7|8540.3|8537.9|8540.9|8538.5|8539.7|8537.3|58
1703642400000|2023-12-27 02:00:00|8540.2|8537.8|8540.7|8539.2|8541.4|8539.4|8540|8537.6|56
1703642700000|2023-12-27 02:05:00|8541|8539.5|8540.6|8539.1|8541.6|8540.1|8539.4|8537.6|64
1703643000000|2023-12-27 02:10:00|8540.7|8539.2|8541.5|8539.1|8541.6|8539.2|8539.4|8537.9|69
1703643300000|2023-12-27 02:15:00|8541.6|8539.2|8540.1|8537.7|8542|8539.6|8540|8537.6|98
1703643600000|2023-12-27 02:20:00|8540.2|8537.8|8540.3|8537.9|8540.8|8538.4|8539.9|8537.5|68
1703643900000|2023-12-27 02:25:00|8540.4|8538|8540|8537.6|8540.7|8538.3|8539.6|8537.2|51
1703644200000|2023-12-27 02:30:00|8540.1|8537.7|8538.5|8536.1|8540.5|8538.1|8538.3|8535.9|83
1703644500000|2023-12-27 02:35:00|8538.4|8536|8538.7|8536.3|8538.9|8536.5|8537.5|8535.5|60
1703644800000|2023-12-27 02:40:00|8538.6|8536.2|8538.4|8536.9|8539.8|8537.4|8538.4|8536.2|60
1703645100000|2023-12-27 02:45:00|8538.5|8537|8539.8|8537.4|8539.9|8537.6|8538.5|8536.3|45
1703645400000|2023-12-27 02:50:00|8539.9|8537.5|8540.6|8538.2|8540.7|8538.3|8538.2|8536|95
1703645700000|2023-12-27 02:55:00|8540.8|8538.4|8540.5|8538.1|8540.8|8538.4|8540.1|8537.7|92
1703646000000|2023-12-27 03:00:00|8540.4|8538|8541.7|8539.3|8541.9|8539.5|8540.3|8537.9|96
1703646300000|2023-12-27 03:05:00|8541.8|8539.4|8542.6|8540.2|8543|8540.6|8541.2|8538.8|73
1703646600000|2023-12-27 03:10:00|8542.3|8539.9|8541.2|8538.8|8543|8540.6|8541.1|8538.7|53
1703646900000|2023-12-27 03:15:00|8541.3|8538.9|8541.1|8538.7|8541.6|8539.2|8541.1|8538.7|43
1703647200000|2023-12-27 03:20:00|8540.9|8538.5|8539.6|8537.2|8541.1|8538.9|8539.6|8537.2|41
1703647500000|2023-12-27 03:25:00|8539.7|8537.3|8539.3|8536.9|8539.7|8537.5|8538.7|8536.3|82
1703647800000|2023-12-27 03:30:00|8539.1|8536.7|8539.9|8537.5|8540.7|8538.3|8538.7|8536.3|63
1703648100000|2023-12-27 03:35:00|8540.1|8537.7|8539.3|8536.9|8540.3|8537.9|8539.2|8536.8|51
1703648400000|2023-12-27 03:40:00|8539.4|8537|8539|8536.6|8539.7|8537.3|8538.7|8536.3|79
1703648700000|2023-12-27 03:45:00|8539.1|8536.7|8539|8536.6|8539.8|8537.4|8538.7|8536.3|67
1703649000000|2023-12-27 03:50:00|8538.9|8536.5|8538|8536.5|8539.9|8537.5|8538|8536.3|47
1703649300000|2023-12-27 03:55:00|8538.1|8536.6|8538.7|8536.3|8538.7|8536.9|8538.1|8536.3|19
1703649600000|2023-12-27 04:00:00|8538.3|8536.8|8537.7|8535.3|8538.3|8536.8|8537.2|8535.2|44
1703649900000|2023-12-27 04:05:00|8537.8|8535.4|8537.6|8535.2|8538|8536.3|8537.2|8535.2|101
1703650200000|2023-12-27 04:10:00|8537.7|8535.3|8537.5|8535.1|8537.7|8535.3|8536.9|8534.5|302
1703650500000|2023-12-27 04:15:00|8537.4|8535|8536.2|8533.8|8537.4|8535|8535.8|8533.4|182
1703650800000|2023-12-27 04:20:00|8536|8533.6|8536|8533.6|8536.4|8534.4|8535.8|8533.4|162
1703651100000|2023-12-27 04:25:00|8536.1|8533.7|8535.5|8533.1|8536.3|8533.9|8535.5|8533.1|102
1703651400000|2023-12-27 04:30:00|8535.6|8533.2|8535.6|8534.1|8535.9|8534.2|8534.9|8532.6|48
1703651700000|2023-12-27 04:35:00|8535.7|8534.2|8536.6|8534.2|8537.1|8534.7|8535.6|8533.2|60
1703652000000|2023-12-27 04:40:00|8536.5|8534.1|8536.7|8534.3|8536.7|8535|8535.9|8533.9|33
1703652300000|2023-12-27 04:45:00|8536.6|8534.2|8535.8|8534.3|8536.7|8534.9|8535.3|8533.8|79
1703652600000|2023-12-27 04:50:00|8535.7|8534.2|8536.2|8533.8|8536.4|8534.7|8535.7|8533.4|199
1703652900000|2023-12-27 04:55:00|8536.3|8533.9|8536.3|8534.8|8536.9|8535.4|8535.9|8533.6|60
1703653200000|2023-12-27 05:00:00|8536.4|8534.9|8537|8534.6|8538.1|8536.2|8536.3|8534.5|73
1703653500000|2023-12-27 05:05:00|8536.9|8534.5|8536.7|8535.2|8537.4|8535.9|8536.5|8534.5|39
1703653800000|2023-12-27 05:10:00|8536.4|8534.9|8534.8|8532.4|8537.4|8535.1|8534.4|8532.2|102
1703654100000|2023-12-27 05:15:00|8534.9|8532.5|8534.9|8533.4|8535.1|8533.4|8534.6|8532.3|26
1703654400000|2023-12-27 05:20:00|8535|8533.5|8535|8533.5|8535.9|8533.9|8534.9|8533.1|28
1703654700000|2023-12-27 05:25:00|8535.1|8533.6|8536|8534.5|8536.6|8534.5|8535|8533|41
1703655000000|2023-12-27 05:30:00|8536.2|8534.7|8539.8|8537.4|8539.9|8537.5|8536.2|8534.7|81
1703655300000|2023-12-27 05:35:00|8539.7|8537.3|8539.9|8537.5|8540.4|8538|8539.7|8537.3|85
1703655600000|2023-12-27 05:40:00|8539.5|8537.1|8538.9|8536.5|8539.5|8537.1|8538.2|8535.8|56
1703655900000|2023-12-27 05:45:00|8539|8536.6|8539.2|8536.8|8539.2|8537.2|8538.4|8536.4|25
1703656200000|2023-12-27 05:50:00|8539.1|8536.7|8537.9|8535.5|8539.1|8536.7|8537.6|8535.2|48
1703656500000|2023-12-27 05:55:00|8538|8535.6|8538.1|8536.6|8538.3|8536.7|8536.5|8534.3|68
1703656800000|2023-12-27 06:00:00|8538.6|8536.2|8538.7|8536.3|8539.5|8537.1|8537.8|8535.4|63
1703657100000|2023-12-27 06:05:00|8538.8|8536.4|8537|8534.6|8538.8|8536.4|8536.9|8534.5|85
1703657400000|2023-12-27 06:10:00|8537.2|8534.8|8537.8|8535.4|8538.1|8535.7|8537|8534.6|71
1703657700000|2023-12-27 06:15:00|8537.9|8535.5|8538.5|8536.1|8538.9|8536.5|8537.6|8535.2|54
1703658000000|2023-12-27 06:20:00|8538.4|8536|8531.4|8529|8538.4|8536|8529.8|8527.4|97
1703658300000|2023-12-27 06:25:00|8531.3|8528.9|8531.6|8529.2|8531.7|8529.7|8530.9|8528.9|37
1703658600000|2023-12-27 06:30:00|8531.1|8529.6|8532.5|8530.1|8532.6|8530.2|8531.1|8529.2|24
1703658900000|2023-12-27 06:35:00|8532.7|8530.3|8532.5|8531|8533.1|8531.2|8532.3|8529.9|49
1703659200000|2023-12-27 06:40:00|8533.1|8530.7|8533.9|8532.4|8534.4|8532.5|8533.1|8530.7|66
1703659500000|2023-12-27 06:45:00|8534|8532.5|8536.4|8534|8537.6|8535.2|8534|8532.2|147
1703659800000|2023-12-27 06:50:00|8536.3|8533.9|8537.3|8534.9|8538.1|8535.7|8535.8|8533.4|92
1703660100000|2023-12-27 06:55:00|8537.1|8534.7|8538.1|8535.7|8538.1|8535.7|8536.6|8534.2|66
1703660400000|2023-12-27 07:00:00|8538.2|8535.8|8542.2|8539.8|8543.8|8541.4|8538.2|8535.8|271
1703660700000|2023-12-27 07:05:00|8542.1|8539.7|8540.2|8537.8|8543|8540.6|8539.9|8537.5|202
1703661000000|2023-12-27 07:10:00|8540.3|8537.9|8540.6|8538.2|8542|8539.6|8538.8|8536.4|214
1703661300000|2023-12-27 07:15:00|8540.7|8538.3|8541.1|8538.7|8542.4|8540|8539.7|8537.3|198
1703661600000|2023-12-27 07:20:00|8541.2|8538.8|8541.6|8539.2|8541.7|8539.3|8539.4|8537|159
1703661900000|2023-12-27 07:25:00|8541.4|8539|8543|8540.6|8543.1|8540.7|8540.6|8538.2|188
1703662200000|2023-12-27 07:30:00|8542.8|8540.4|8546.6|8544.2|8547.8|8545.4|8542.8|8540.4|306
1703662500000|2023-12-27 07:35:00|8546.7|8544.3|8549.1|8546.7|8549.5|8547.1|8545.5|8543.1|233
1703662800000|2023-12-27 07:40:00|8549.3|8546.9|8547.3|8544.9|8550.5|8548.1|8546.9|8544.5|222
1703663100000|2023-12-27 07:45:00|8547.1|8544.7|8547.2|8544.8|8549.3|8546.9|8546.6|8544.5|179
1703663400000|2023-12-27 07:50:00|8546.7|8544.3|8544.4|8542|8547.7|8545.3|8543.9|8541.5|197
1703663700000|2023-12-27 07:55:00|8544.3|8541.9|8544|8541.6|8544.3|8541.9|8540.9|8538.9|184
1703664000000|2023-12-27 08:00:00|8544.2|8541.8|8547.3|8544.9|8547.7|8545.3|8540.7|8538.8|383
1703664300000|2023-12-27 08:05:00|8547.4|8545|8538.7|8536.3|8547.4|8545|8538.1|8535.7|349
1703664600000|2023-12-27 08:10:00|8538.9|8536.5|8536.4|8534|8539|8536.6|8534.5|8532.4|241
1703664900000|2023-12-27 08:15:00|8536.5|8534.1|8532.6|8530.2|8536.9|8534.8|8530.1|8528|177
1703665200000|2023-12-27 08:20:00|8532.4|8530|8534.9|8533.4|8537.1|8535.6|8532.1|8529.7|198
1703665500000|2023-12-27 08:25:00|8535.1|8532.7|8535.1|8533.6|8536.7|8535.1|8533.8|8531.4|162
1703665800000|2023-12-27 08:30:00|8535|8533.5|8536.1|8534.6|8536.9|8534.6|8533.8|8531.9|114
1703666100000|2023-12-27 08:35:00|8535.9|8534.4|8535.2|8533.7|8537.2|8535.3|8535|8533.1|84
1703666400000|2023-12-27 08:40:00|8535|8533.5|8534.7|8533.2|8536.3|8534.8|8534.4|8532.5|144
1703666700000|2023-12-27 08:45:00|8535.3|8532.9|8537.7|8535.3|8538.9|8536.5|8535.2|8532.8|212
1703667000000|2023-12-27 08:50:00|8537.8|8535.4|8540.8|8538.4|8541.1|8538.7|8537|8534.6|172
1703667300000|2023-12-27 08:55:00|8540.9|8538.5|8538.6|8536.2|8542.2|8539.8|8538.1|8535.7|187
1703667600000|2023-12-27 09:00:00|8538.5|8536.1|8535.3|8532.9|8538.6|8536.2|8535.1|8532.7|219
1703667900000|2023-12-27 09:05:00|8535.2|8532.8|8534.8|8532.4|8536.5|8534.1|8533.1|8530.7|204
1703668200000|2023-12-27 09:10:00|8534.9|8532.5|8533.2|8530.8|8536.5|8534.1|8533.2|8530.8|165
1703668500000|2023-12-27 09:15:00|8533.3|8530.9|8534.7|8532.3|8535.2|8532.8|8533.1|8530.7|123
1703668800000|2023-12-27 09:20:00|8534.6|8532.2|8530.6|8528.2|8535.2|8532.8|8530.6|8528.2|155
1703669100000|2023-12-27 09:25:00|8530.7|8528.3|8529.7|8527.3|8531.8|8529.4|8528.6|8526.2|184
1703669400000|2023-12-27 09:30:00|8529.6|8527.2|8528.3|8525.9|8531.6|8529.2|8528.3|8525.9|134
1703669700000|2023-12-27 09:35:00|8528.5|8526.1|8527.9|8526.4|8528.9|8526.5|8527.4|8525|120
1703670000000|2023-12-27 09:40:00|8528.5|8526.1|8524.7|8522.3|8528.5|8526.5|8524.6|8522.2|86
1703670300000|2023-12-27 09:45:00|8524.8|8522.4|8520|8517.6|8526.2|8523.8|8519.9|8517.5|162
1703670600000|2023-12-27 09:50:00|8519.9|8517.5|8520.8|8518.4|8521.2|8518.8|8519.6|8517.2|106
1703670900000|2023-12-27 09:55:00|8520.4|8518.9|8520.6|8518.2|8521|8518.9|8517.3|8514.9|170
1703671200000|2023-12-27 10:00:00|8520.5|8518.1|8522.1|8519.7|8523.3|8520.9|8519.7|8517.5|192
1703671500000|2023-12-27 10:05:00|8522.2|8519.8|8522.4|8520|8525.2|8522.8|8521.6|8519.2|192
1703671800000|2023-12-27 10:10:00|8522.5|8520.1|8527.6|8525.2|8529.6|8527.2|8522.4|8520|228
1703672100000|2023-12-27 10:15:00|8528|8525.6|8530|8527.6|8531.2|8528.8|8527.9|8525.5|182
1703672400000|2023-12-27 10:20:00|8530.1|8527.7|8528.9|8526.5|8530.9|8528.5|8528.7|8526.3|137
1703672700000|2023-12-27 10:25:00|8529|8526.6|8531.9|8529.5|8532.8|8530.4|8529|8526.6|171
1703673000000|2023-12-27 10:30:00|8532|8529.6|8531.2|8528.8|8532.3|8529.9|8529.9|8527.6|174
1703673300000|2023-12-27 10:35:00|8531.5|8529.1|8532.2|8529.8|8533.7|8531.3|8530.4|8528|167
1703673600000|2023-12-27 10:40:00|8532|8529.6|8532.7|8530.3|8533.5|8531.1|8531.9|8529.5|126
1703673900000|2023-12-27 10:45:00|8532.8|8530.4|8531.1|8528.7|8532.8|8530.4|8530.6|8528.2|121
1703674200000|2023-12-27 10:50:00|8531.3|8528.9|8528.7|8526.3|8531.3|8528.9|8528.1|8525.7|129
1703674500000|2023-12-27 10:55:00|8528.8|8526.4|8530.1|8527.7|8531.2|8529.2|8528.4|8526|134
1703674800000|2023-12-27 11:00:00|8530|8527.6|8529.1|8526.7|8530.1|8527.7|8527.3|8525.1|133
1703675100000|2023-12-27 11:05:00|8529.3|8526.9|8531|8528.6|8532.8|8530.4|8529|8526.6|140
1703675400000|2023-12-27 11:10:00|8530.9|8528.5|8533|8530.6|8533.9|8531.5|8530.9|8528.5|121
1703675700000|2023-12-27 11:15:00|8533.1|8530.7|8530.9|8528.5|8533.5|8531.1|8530.7|8528.3|88
1703676000000|2023-12-27 11:20:00|8531|8528.6|8527.9|8525.5|8532.1|8529.7|8527.8|8525.4|123
1703676300000|2023-12-27 11:25:00|8528|8525.6|8528.8|8526.4|8530.2|8527.8|8527.5|8525.1|119
1703676600000|2023-12-27 11:30:00|8528.6|8526.2|8530.5|8528.1|8532.5|8530.1|8528.6|8526.2|136
1703676900000|2023-12-27 11:35:00|8530.6|8528.2|8531.6|8529.2|8532|8529.6|8530.2|8527.8|81
1703677200000|2023-12-27 11:40:00|8531.5|8529.1|8530.3|8527.9|8532.7|8530.3|8530.3|8527.9|121
1703677500000|2023-12-27 11:45:00|8530.5|8528.1|8532.6|8530.2|8532.6|8530.2|8530.5|8528.1|99
1703677800000|2023-12-27 11:50:00|8532.5|8530.1|8530.1|8527.7|8532.6|8530.3|8530|8527.6|74
1703678100000|2023-12-27 11:55:00|8529.6|8528.1|8530.3|8527.9|8530.5|8528.2|8528.8|8526.4|128
1703678400000|2023-12-27 12:00:00|8530.1|8527.7|8531|8528.6|8531.1|8528.7|8530|8527.6|96
1703678700000|2023-12-27 12:05:00|8530.9|8528.5|8531.6|8529.2|8532.1|8529.7|8530.6|8528.2|97
1703679000000|2023-12-27 12:10:00|8531.7|8529.3|8532.5|8530.1|8532.9|8530.5|8531.2|8528.8|126
1703679300000|2023-12-27 12:15:00|8532.4|8530|8533.7|8531.3|8534.8|8532.4|8531.6|8529.2|150
1703679600000|2023-12-27 12:20:00|8533.8|8531.4|8531.4|8529.9|8534|8531.6|8531.4|8529|111
1703679900000|2023-12-27 12:25:00|8531.5|8530|8529.5|8527.1|8531.5|8530|8527.2|8524.8|155
1703680200000|2023-12-27 12:30:00|8529.4|8527|8534|8531.6|8534.1|8531.7|8529.1|8526.7|239
1703680500000|2023-12-27 12:35:00|8533.9|8531.5|8534.1|8531.7|8535.3|8532.9|8531.4|8529|247
1703680800000|2023-12-27 12:40:00|8534|8531.6|8535.9|8533.5|8535.9|8533.5|8533|8530.6|196
1703681100000|2023-12-27 12:45:00|8535.8|8533.4|8537|8534.6|8538.2|8535.8|8535.5|8533.1|185
1703681400000|2023-12-27 12:50:00|8536.9|8534.5|8537.4|8535|8538.1|8535.7|8535.8|8533.4|139
1703681700000|2023-12-27 12:55:00|8537.5|8535.1|8529.6|8528.1|8537.7|8535.3|8529.3|8527|303
1703682000000|2023-12-27 13:00:00|8529.4|8527.9|8526.8|8524.4|8530.4|8528.9|8525.4|8523|361
1703682300000|2023-12-27 13:05:00|8527.1|8524.7|8529.9|8528.4|8531|8528.6|8525.4|8523.9|174
1703682600000|2023-12-27 13:10:00|8530.6|8528.2|8527.7|8525.3|8531.9|8529.5|8527.1|8524.7|185
1703682900000|2023-12-27 13:15:00|8527.6|8525.2|8530.2|8527.8|8531|8528.6|8527.1|8524.7|211
1703683200000|2023-12-27 13:20:00|8530.5|8528.1|8529.3|8526.9|8531.4|8529|8528.8|8526.4|205
1703683500000|2023-12-27 13:25:00|8529.2|8526.8|8527.7|8526.2|8530.2|8528.1|8527.6|8525.9|140
1703683800000|2023-12-27 13:30:00|8527.6|8526.1|8526.9|8524.5|8528.1|8526.3|8525|8523.3|240
1703684100000|2023-12-27 13:35:00|8527|8524.6|8528.5|8526.1|8530.1|8527.7|8526.9|8524.5|211
1703684400000|2023-12-27 13:40:00|8528.4|8526|8528.2|8525.8|8529.8|8527.4|8527.5|8525.1|126
1703684700000|2023-12-27 13:45:00|8528.4|8526|8527.3|8524.9|8528.7|8527.1|8526.3|8524.4|164
1703685000000|2023-12-27 13:50:00|8527.4|8525|8526.8|8525.3|8531.6|8529.4|8526.8|8524.6|199
1703685300000|2023-12-27 13:55:00|8526.7|8525.2|8517.6|8515.2|8526.7|8525.2|8516.4|8514|460
1703685600000|2023-12-27 14:00:00|8517.5|8515.1|8509.6|8507.2|8517.5|8515.1|8504.9|8502.5|573
1703685900000|2023-12-27 14:05:00|8509.5|8507.1|8511.4|8509|8513.6|8511.4|8509.5|8507.1|253
1703686200000|2023-12-27 14:10:00|8511.3|8508.9|8511.4|8509|8513.6|8511.2|8510|8507.6|204
1703686500000|2023-12-27 14:15:00|8511.3|8508.9|8510.8|8508.4|8511.7|8509.3|8508.7|8506.3|203
1703686800000|2023-12-27 14:20:00|8510.7|8508.3|8510.8|8508.4|8511.3|8508.9|8507.8|8505.4|259
1703687100000|2023-12-27 14:25:00|8510.9|8508.5|8511.8|8509.4|8515.1|8512.7|8510.9|8508.5|258
1703687400000|2023-12-27 14:30:00|8511.7|8509.3|8516|8513.6|8516.9|8514.5|8511.1|8508.7|266
1703687700000|2023-12-27 14:35:00|8516.1|8513.7|8515.2|8512.8|8516.7|8514.3|8514.6|8512.2|171
1703688000000|2023-12-27 14:40:00|8515.1|8512.7|8516.5|8514.1|8516.6|8514.2|8513.7|8511.3|200
1703688300000|2023-12-27 14:45:00|8516.4|8514|8514.5|8512.1|8517.6|8515.2|8514.2|8511.9|152
1703688600000|2023-12-27 14:50:00|8514.4|8512|8505.7|8503.3|8514.4|8512|8505.2|8502.8|312
1703688900000|2023-12-27 14:55:00|8505.5|8503.1|8502.4|8500|8505.9|8503.6|8499.8|8497.6|590
1703689200000|2023-12-27 15:00:00|8502.5|8500.1|8500.3|8497.9|8504.2|8501.8|8496.8|8494.4|575
1703689500000|2023-12-27 15:05:00|8500.2|8497.8|8494.9|8492.5|8501.4|8499.9|8494.6|8492.2|357
1703689800000|2023-12-27 15:10:00|8494.8|8492.4|8495|8493.5|8499.2|8497.4|8493.6|8491.6|304
1703690100000|2023-12-27 15:15:00|8495.1|8493.6|8496.3|8494.8|8497.5|8496|8491.8|8489.9|281
1703690400000|2023-12-27 15:20:00|8496.4|8494.9|8491.1|8489.6|8496.6|8495.1|8488.5|8486.1|285
1703690700000|2023-12-27 15:25:00|8490|8488.5|8487.8|8486.3|8490.6|8489.1|8487.4|8485.1|297
1703691000000|2023-12-27 15:30:00|8487.9|8486.4|8485.1|8483.6|8488.5|8487|8484.8|8483.3|243
1703691300000|2023-12-27 15:35:00|8485.2|8483.7|8482.9|8480.5|8486.2|8484.4|8482.4|8480.2|269
1703691600000|2023-12-27 15:40:00|8482.7|8480.3|8487.8|8485.4|8487.9|8485.5|8479.5|8477.1|342
1703691900000|2023-12-27 15:45:00|8488.1|8485.7|8481.9|8479.5|8490.4|8488|8481.6|8479.2|410
1703692200000|2023-12-27 15:50:00|8482.7|8480.3|8472.8|8470.4|8483.7|8481.3|8471|8468.6|469
1703692500000|2023-12-27 15:55:00|8473|8470.6|8462|8460.5|8474.6|8472.3|8460.8|8459|720
1703692800000|2023-12-27 16:00:00|8461.9|8460.4|8455.6|8453.2|8462.2|8460.4|8454.3|8451.9|881
1703693100000|2023-12-27 16:05:00|8455.7|8453.3|8436.5|8434.1|8455.8|8453.4|8428.7|8426.3|775
1703693400000|2023-12-27 16:10:00|8436.9|8434.5|8439.2|8436.8|8443.7|8441.3|8436.3|8433.9|410
1703693700000|2023-12-27 16:15:00|8439.5|8437.1|8435.1|8432.7|8441.6|8439.2|8434.9|8432.5|276
1703694000000|2023-12-27 16:20:00|8435.2|8432.8|8413.7|8411.3|8436.8|8434.4|8409.9|8407.5|492
1703694300000|2023-12-27 16:25:00|8413.2|8410.8|8421.7|8419.3|8425|8422.6|8411.8|8409.4|478
1703694600000|2023-12-27 16:30:00|8421.8|8419.4|8426.9|8424.5|8427.3|8424.9|8419.9|8417.5|469
1703694900000|2023-12-27 16:35:00|8427|8424.6|8417.8|8415.4|8427|8424.6|8415.6|8413.2|345
1703695200000|2023-12-27 16:40:00|8417.9|8415.5|8422.6|8420.2|8422.7|8420.3|8413.3|8410.9|346
1703695500000|2023-12-27 16:45:00|8422.5|8420.1|8424.1|8421.7|8424.5|8422.1|8421.5|8419.1|272
1703695800000|2023-12-27 16:50:00|8424|8421.6|8424.4|8422|8426.5|8424.1|8421.9|8419.5|400
1703696100000|2023-12-27 16:55:00|8424.5|8422.1|8418.7|8416.3|8424.7|8422.3|8417.6|8415.2|253
1703696400000|2023-12-27 17:00:00|8419|8416.6|8426.2|8423.8|8428.1|8425.7|8419|8416.6|362
1703696700000|2023-12-27 17:05:00|8426.5|8424.1|8430.4|8428|8430.8|8428.4|8426.1|8423.7|252
1703697000000|2023-12-27 17:10:00|8430.5|8428.1|8428.8|8426.4|8430.5|8428.1|8426|8423.7|264
1703697300000|2023-12-27 17:15:00|8428.9|8426.5|8431.7|8429.3|8432.6|8430.2|8426.7|8424.3|218
1703697600000|2023-12-27 17:20:00|8431.4|8429|8436.7|8434.3|8437.2|8434.8|8431|8428.6|192
1703697900000|2023-12-27 17:25:00|8436.8|8434.4|8435.5|8433.1|8439|8436.6|8435|8432.6|237
1703698200000|2023-12-27 17:30:00|8435.6|8433.2|8437.5|8435.1|8437.5|8435.1|8431.8|8429.4|157
1703698500000|2023-12-27 17:35:00|8438|8435.6|8440.4|8438|8440.8|8438.4|8435.7|8433.3|260
1703698800000|2023-12-27 17:40:00|8440.3|8437.9|8440.3|8437.9|8440.9|8438.9|8437.7|8435.3|196
1703699100000|2023-12-27 17:45:00|8440.4|8438|8437.9|8435.5|8440.8|8438.4|8436.8|8434.7|150
1703699400000|2023-12-27 17:50:00|8438|8435.6|8438.3|8435.9|8441|8438.8|8437.2|8434.8|180
1703699700000|2023-12-27 17:55:00|8438.2|8435.8|8437.4|8435|8438.2|8435.8|8435.6|8433.4|169
1703700000000|2023-12-27 18:00:00|8437.5|8435.1|8437.3|8434.9|8439|8436.6|8433.9|8431.7|336
1703700300000|2023-12-27 18:05:00|8437.2|8434.8|8432.9|8431.4|8437.4|8435|8432.4|8430.6|377
1703700600000|2023-12-27 18:10:00|8432.8|8431.3|8432.1|8429.7|8434.1|8431.7|8428.8|8426.4|431
1703700900000|2023-12-27 18:15:00|8432.3|8429.9|8427|8425.5|8432.7|8430.3|8426.8|8425.3|259
1703701200000|2023-12-27 18:20:00|8427.1|8425.6|8431.7|8429.3|8431.8|8429.4|8426.9|8424.5|203
1703701500000|2023-12-27 18:25:00|8431.8|8429.4|8432.8|8431.3|8435.3|8432.9|8431.8|8429.4|187
1703701800000|2023-12-27 18:30:00|8432.9|8431.4|8437.8|8435.4|8438.5|8436.1|8432.7|8431.2|195
1703702100000|2023-12-27 18:35:00|8437.7|8435.3|8438.9|8436.5|8440|8437.8|8437.6|8435.2|190
1703702400000|2023-12-27 18:40:00|8439.1|8436.7|8440.7|8438.3|8441|8438.6|8438.1|8435.7|159
1703702700000|2023-12-27 18:45:00|8440.5|8438.1|8437.3|8434.9|8441|8438.6|8437.3|8434.9|142
1703703000000|2023-12-27 18:50:00|8437.4|8435|8434.7|8432.3|8437.6|8435.7|8433.2|8430.8|195
1703703300000|2023-12-27 18:55:00|8434.6|8432.2|8431.7|8430.2|8434.6|8432.2|8430.5|8429|123
1703703600000|2023-12-27 19:00:00|8431.8|8430.3|8437.9|8435.5|8438.3|8435.9|8431.7|8430.2|232
1703703900000|2023-12-27 19:05:00|8437.8|8435.4|8434.8|8432.4|8438|8435.9|8433.8|8431.4|146
1703704200000|2023-12-27 19:10:00|8435|8432.6|8435.4|8433|8437.2|8434.8|8434.7|8432.3|127
1703704500000|2023-12-27 19:15:00|8435.3|8432.9|8435.2|8433.7|8436.8|8434.4|8433.7|8432|120
1703704800000|2023-12-27 19:20:00|8435.3|8433.8|8433.2|8430.8|8435.6|8433.8|8430.6|8429.1|167
1703705100000|2023-12-27 19:25:00|8433.1|8430.7|8433.2|8430.8|8433.7|8431.3|8431.4|8429|123
1703705400000|2023-12-27 19:30:00|8433.3|8430.9|8428|8425.6|8433.7|8431.3|8426.6|8424.2|297
1703705700000|2023-12-27 19:35:00|8428.1|8425.7|8424.8|8423.3|8428.4|8426|8422.6|8420.2|240
1703706000000|2023-12-27 19:40:00|8424.9|8423.4|8426.8|8425.3|8428.7|8427.2|8424.7|8423.2|139
1703706300000|2023-12-27 19:45:00|8426.9|8425.4|8428.9|8427.4|8429|8427.5|8425.8|8424.3|113
1703706600000|2023-12-27 19:50:00|8428.6|8427.1|8437.1|8434.7|8437.2|8434.8|8427.8|8426.1|208
1703706900000|2023-12-27 19:55:00|8437.2|8434.8|8434.4|8432|8437.7|8435.4|8434|8431.6|179
1703707200000|2023-12-27 20:00:00|8434.5|8432.1|8432.9|8431.4|8436.2|8433.8|8431.1|8429.5|158
1703707500000|2023-12-27 20:05:00|8432.8|8431.3|8432.4|8430|8433.1|8431.6|8431.6|8429.2|126
1703707800000|2023-12-27 20:10:00|8432.3|8429.9|8433.8|8431.4|8433.8|8431.7|8431.9|8429.6|120
1703708100000|2023-12-27 20:15:00|8433.7|8431.3|8431|8428.6|8434|8431.6|8431|8428.6|153
1703708400000|2023-12-27 20:20:00|8430.9|8428.5|8430.2|8428.7|8431.8|8429.4|8429.6|8427.2|98
1703708700000|2023-12-27 20:25:00|8430.4|8428.9|8430.9|8429.4|8431.3|8429.8|8429.5|8428|97
1703709000000|2023-12-27 20:30:00|8430.8|8429.3|8428.3|8426.8|8431.1|8429.6|8428|8426.5|118
1703709300000|2023-12-27 20:35:00|8428.2|8426.7|8427.1|8424.7|8429|8426.8|8425.6|8424|179
1703709600000|2023-12-27 20:40:00|8427.2|8424.8|8430.3|8427.9|8430.7|8428.3|8426.7|8424.3|159
1703709900000|2023-12-27 20:45:00|8430.4|8428|8429.4|8427|8430.4|8428|8428.2|8425.8|155
1703710200000|2023-12-27 20:50:00|8429.5|8427.1|8428.5|8426.1|8429.8|8427.4|8427.5|8425.1|105
1703710500000|2023-12-27 20:55:00|8428.4|8426|8427.7|8425.3|8429.8|8427.4|8427.3|8424.9|170
1703710800000|2023-12-27 21:00:00|8427.6|8425.2|8426.6|8424.2|8428.5|8426.1|8425.9|8423.5|94
1703711100000|2023-12-27 21:05:00|8426.8|8424.4|8429.5|8427.1|8429.6|8427.2|8426.7|8424.3|54
1703711400000|2023-12-27 21:10:00|8429.6|8427.2|8431.2|8428.8|8431.8|8429.4|8429.5|8427.1|86
1703711700000|2023-12-27 21:15:00|8431.1|8428.7|8431.5|8429.1|8431.8|8429.4|8429.9|8427.5|75
1703712000000|2023-12-27 21:20:00|8431.6|8429.2|8431.4|8429|8432.2|8430|8431|8429|81
1703712300000|2023-12-27 21:25:00|8431|8429.5|8434.1|8431.7|8434.4|8432|8431|8429.5|89
1703712600000|2023-12-27 21:30:00|8434.2|8431.8|8432.4|8430|8434.5|8432.1|8432.4|8430|62
1703712900000|2023-12-27 21:35:00|8432.3|8429.9|8432.3|8429.9|8432.4|8430|8431|8428.6|121
1703713200000|2023-12-27 21:40:00|8432.4|8430|8432.9|8430.5|8433.3|8430.9|8432.2|8429.8|109
1703713500000|2023-12-27 21:45:00|8433|8430.6|8433|8430.6|8433.7|8431.3|8432.5|8430.1|88
1703713800000|2023-12-27 21:50:00|8433.1|8430.7|8432.5|8430.1|8433.7|8431.3|8432.4|8430|114
1703714100000|2023-12-27 21:55:00|8433.2|8429.3|8433.9|8427.4|8436.2|8429.7|8433.2|8426.9|124
1703714400000|2023-12-27 22:00:00|8433.7|8427.2|8433.3|8426.8|8434|8427.5|8433.3|8426.8|4
1703714700000|2023-12-27 22:05:00|8432.9|8426.4|8433.4|8426.9|8434.7|8428.2|8432.3|8425.8|6
1703715000000|2023-12-27 22:10:00|8436.4|8429.9|8436.3|8429.8|8436.4|8429.9|8435.5|8429|4
1703715600000|2023-12-27 22:20:00|8435.5|8429|8435.4|8428.9|8435.8|8429.3|8434.4|8427.9|22
1703715900000|2023-12-27 22:25:00|8435.3|8428.8|8436.5|8430|8436.5|8430|8435.3|8428.8|22
1703716200000|2023-12-27 22:30:00|8436.4|8429.9|8439.5|8433|8439.5|8433|8435.8|8429.3|60
1703716500000|2023-12-27 22:35:00|8439.6|8433.1|8439.4|8432.9|8439.9|8433.4|8439.4|8432.9|30
1703716800000|2023-12-27 22:40:00|8439.3|8432.8|8435.8|8429.3|8439.9|8433.4|8435.3|8428.8|105
1703717100000|2023-12-27 22:45:00|8438.2|8431.7|8432.1|8425.6|8438.2|8431.7|8430.8|8424.3|124
1703717400000|2023-12-27 22:50:00|8432|8425.5|8431.6|8425.1|8432.1|8425.6|8431|8424.5|47
1703717700000|2023-12-27 22:55:00|8431.5|8425|8430.8|8424.3|8432.2|8425.7|8430|8423.5|146
1703718000000|2023-12-27 23:00:00|8430.9|8424.4|8430.2|8426.3|8431.5|8426.8|8429.7|8423.4|133
1703718300000|2023-12-27 23:05:00|8429.5|8427.1|8428|8425.6|8429.5|8427.1|8427.9|8425.5|52
1703718600000|2023-12-27 23:10:00|8427.9|8425.5|8428.9|8426.5|8429.4|8427|8427.8|8425.4|52
1703718900000|2023-12-27 23:15:00|8428.8|8426.4|8427.9|8425.5|8429|8426.6|8427.8|8425.4|565
1703719200000|2023-12-27 23:20:00|8427.8|8425.4|8429|8426.6|8429.9|8427.5|8427.7|8425.3|322
1703719500000|2023-12-27 23:25:00|8428.8|8426.4|8429.1|8426.7|8429.7|8427.3|8428.7|8426.3|273
1703719800000|2023-12-27 23:30:00|8428.9|8426.5|8429.5|8427.1|8430.1|8427.7|8428.9|8426.5|234
1703720100000|2023-12-27 23:35:00|8429.2|8426.8|8429.8|8427.4|8430.4|8428|8429.1|8426.7|387
1703720400000|2023-12-27 23:40:00|8429.7|8427.3|8428.9|8426.5|8429.7|8427.3|8428.6|8426.2|170
1703720700000|2023-12-27 23:45:00|8428.8|8426.4|8427.3|8424.9|8428.9|8426.5|8426.5|8424.1|131
1703721000000|2023-12-27 23:50:00|8427.2|8424.8|8427.1|8424.7|8427.9|8425.5|8426.6|8424.2|167
1703721300000|2023-12-27 23:55:00|8427|8424.6|8426.6|8424.2|8427|8424.7|8426.1|8424|68
1703721600000|2023-12-28 00:00:00|8426.5|8424.1|8424.1|8421.7|8426.5|8424.1|8423.7|8421.3|105
1703721900000|2023-12-28 00:05:00|8424|8421.6|8423.1|8420.7|8425|8422.6|8423.1|8420.7|111
1703722200000|2023-12-28 00:10:00|8423.2|8420.8|8423.6|8421.2|8424.2|8421.8|8423|8420.6|116
1703722500000|2023-12-28 00:15:00|8423.5|8421.1|8421.8|8419.4|8423.7|8421.3|8421.6|8419.3|70
1703722800000|2023-12-28 00:20:00|8421.7|8419.3|8422.7|8420.3|8423.3|8420.9|8421.3|8418.9|107
1703723100000|2023-12-28 00:25:00|8422.5|8420.1|8421.2|8418.8|8422.7|8420.3|8420.8|8418.4|101
1703723400000|2023-12-28 00:30:00|8421.3|8418.9|8419.9|8418.4|8421.8|8419.4|8419.8|8418.3|63
1703723700000|2023-12-28 00:35:00|8419.8|8418.3|8422.5|8420.1|8422.6|8420.7|8419.8|8418.1|85
1703724000000|2023-12-28 00:40:00|8422.6|8420.2|8420.8|8418.4|8422.6|8420.7|8420.7|8418.3|62
1703724300000|2023-12-28 00:45:00|8420.6|8418.2|8419.5|8417.1|8420.9|8418.5|8419|8416.6|142
1703724600000|2023-12-28 00:50:00|8419.6|8417.2|8417|8414.6|8422.6|8420.2|8416.5|8414.1|300
1703724900000|2023-12-28 00:55:00|8416.9|8414.5|8419.7|8417.3|8421|8418.6|8416.3|8413.9|163
1703725200000|2023-12-28 01:00:00|8419.6|8417.2|8417.2|8415.7|8420.6|8418.4|8417.2|8415.1|181
1703725500000|2023-12-28 01:05:00|8417.1|8415.6|8416.2|8413.8|8417.4|8415.6|8415|8412.6|118
1703725800000|2023-12-28 01:10:00|8416.1|8413.7|8416.4|8414|8417.1|8414.7|8415.9|8413.5|109
1703726100000|2023-12-28 01:15:00|8416.3|8413.9|8416.4|8414|8416.6|8414.2|8415|8412.6|82
1703726400000|2023-12-28 01:20:00|8416.3|8413.9|8415.2|8412.8|8417|8414.6|8415.2|8412.8|129
1703726700000|2023-12-28 01:25:00|8415.1|8412.7|8416.5|8414.1|8416.8|8414.4|8415.1|8412.7|75
1703727000000|2023-12-28 01:30:00|8416.4|8414|8415.4|8413|8417.9|8415.5|8415.2|8412.8|120
1703727300000|2023-12-28 01:35:00|8415.5|8413.1|8415.4|8413|8416.8|8414.4|8414.6|8412.2|160
1703727600000|2023-12-28 01:40:00|8415.3|8412.9|8414.7|8412.3|8416.7|8414.3|8414.2|8411.8|135
1703727900000|2023-12-28 01:45:00|8414.6|8412.2|8415|8412.6|8415.4|8413|8414.4|8412|64
1703728200000|2023-12-28 01:50:00|8415.2|8412.8|8412.6|8410.2|8415.2|8412.8|8412.5|8410.1|94
1703728500000|2023-12-28 01:55:00|8412.5|8410.1|8407.7|8405.3|8412.5|8410.1|8406.6|8404.2|168
1703728800000|2023-12-28 02:00:00|8407.6|8405.2|8408.7|8406.3|8408.8|8406.4|8406.1|8403.7|192
1703729100000|2023-12-28 02:05:00|8408.8|8406.4|8408.8|8406.4|8409.4|8407|8408|8405.6|110
1703729400000|2023-12-28 02:10:00|8409|8406.6|8412|8409.6|8412.4|8410|8408.9|8406.5|121
1703729700000|2023-12-28 02:15:00|8411.9|8409.5|8407.7|8405.3|8411.9|8409.5|8407.6|8405.2|142
1703730000000|2023-12-28 02:20:00|8407.6|8405.2|8406.1|8403.7|8408|8405.6|8406|8403.6|105
1703730300000|2023-12-28 02:25:00|8405.9|8403.5|8407.8|8405.4|8407.8|8405.4|8405.7|8403.3|87
1703730600000|2023-12-28 02:30:00|8407.9|8405.5|8404.2|8401.8|8408.6|8406.2|8403.1|8400.9|156
1703730900000|2023-12-28 02:35:00|8404.3|8401.9|8408.9|8406.5|8409.3|8407.2|8403.6|8401.6|140
1703731200000|2023-12-28 02:40:00|8408.6|8407.1|8411.6|8410.1|8411.7|8410.1|8408.3|8406.8|102
1703731500000|2023-12-28 02:45:00|8412|8410.5|8411.4|8409|8413.1|8411.2|8410.9|8408.5|118
1703731800000|2023-12-28 02:50:00|8411.7|8409.3|8409.6|8407.2|8411.9|8409.5|8409.2|8406.8|120
1703732100000|2023-12-28 02:55:00|8409.3|8406.9|8407.4|8405.9|8409.4|8407|8406.9|8404.6|158
1703732400000|2023-12-28 03:00:00|8407.5|8406|8408.4|8406|8409.9|8408.2|8406.5|8404.8|127
1703732700000|2023-12-28 03:05:00|8408.3|8405.9|8405.9|8403.5|8408.6|8406.2|8405.4|8403|109
1703733000000|2023-12-28 03:10:00|8406|8403.6|8406.4|8404|8407|8404.6|8405.6|8403.2|123
1703733300000|2023-12-28 03:15:00|8406.8|8404.4|8408.5|8406.1|8409.1|8406.7|8406.6|8404.2|111
1703733600000|2023-12-28 03:20:00|8408.4|8406|8408.3|8405.9|8408.8|8406.4|8407.7|8405.3|96
1703733900000|2023-12-28 03:25:00|8408.2|8405.8|8410.1|8407.7|8410.1|8407.7|8407.3|8404.9|72
1703734200000|2023-12-28 03:30:00|8410|8407.6|8404|8402.5|8410.2|8407.8|8404|8401.7|151
1703734500000|2023-12-28 03:35:00|8404.1|8402.6|8403.8|8401.4|8405.1|8402.8|8403.3|8400.9|102
1703734800000|2023-12-28 03:40:00|8403.9|8401.5|8398.2|8396.7|8404.2|8402.2|8397.4|8395|187
1703735100000|2023-12-28 03:45:00|8398.6|8396.2|8399.4|8397.9|8400|8398.5|8398.2|8396.2|281
1703735400000|2023-12-28 03:50:00|8399.3|8397.8|8400.5|8398.1|8400.7|8398.8|8399.1|8396.7|63
1703735700000|2023-12-28 03:55:00|8400.7|8398.3|8399.5|8397.1|8401.2|8398.8|8399.1|8396.7|82
1703736000000|2023-12-28 04:00:00|8399.6|8397.2|8399.7|8397.3|8400.8|8398.4|8399.6|8397.2|64
1703736300000|2023-12-28 04:05:00|8399.8|8397.4|8401.4|8399|8401.5|8399.1|8399.6|8397.2|57
1703736600000|2023-12-28 04:10:00|8401.7|8399.3|8402|8399.6|8402.7|8400.3|8401|8398.6|62
1703736900000|2023-12-28 04:15:00|8401.9|8399.5|8403.7|8401.3|8403.8|8401.4|8401|8398.6|90
1703737200000|2023-12-28 04:20:00|8403.8|8401.4|8404|8401.6|8404.9|8402.5|8403.7|8401.3|111
1703737500000|2023-12-28 04:25:00|8403.9|8401.5|8405|8402.6|8406.4|8404|8403.9|8401.5|100
1703737800000|2023-12-28 04:30:00|8404.9|8402.5|8403.8|8401.4|8405.1|8402.7|8401.8|8399.4|95
1703738100000|2023-12-28 04:35:00|8404|8401.6|8401|8398.6|8404.7|8402.3|8401|8398.6|129
1703738400000|2023-12-28 04:40:00|8401.1|8398.7|8400.6|8398.2|8402.8|8400.4|8400|8397.6|131
1703738700000|2023-12-28 04:45:00|8400.7|8398.3|8397.9|8395.5|8401|8398.6|8397.8|8395.4|100
1703739000000|2023-12-28 04:50:00|8397.8|8395.4|8395.8|8393.4|8398|8395.6|8395.5|8393.1|138
1703739300000|2023-12-28 04:55:00|8395.9|8393.5|8400.5|8398.1|8400.5|8398.1|8395.5|8393.1|144
1703739600000|2023-12-28 05:00:00|8400.9|8398.5|8402|8399.6|8403.3|8400.9|8400.8|8398.4|187
1703739900000|2023-12-28 05:05:00|8401.9|8399.5|8400.6|8398.2|8402|8399.6|8400.1|8397.7|164
1703740200000|2023-12-28 05:10:00|8400.3|8397.9|8400.2|8397.8|8401.4|8399|8399.6|8397.2|190
1703740500000|2023-12-28 05:15:00|8400.1|8397.7|8400.8|8398.4|8401.1|8398.7|8400.1|8397.7|135
1703740800000|2023-12-28 05:20:00|8400.5|8398.1|8400.9|8398.5|8401.5|8399.1|8400.5|8398.1|86
1703741100000|2023-12-28 05:25:00|8400.6|8398.2|8399.3|8396.9|8400.7|8398.3|8399.2|8396.8|90
1703741400000|2023-12-28 05:30:00|8399.2|8396.8|8402.1|8399.7|8402.1|8399.7|8399.2|8396.8|161
1703741700000|2023-12-28 05:35:00|8402.2|8399.8|8402.6|8400.2|8403.9|8401.5|8401.9|8399.5|126
1703742000000|2023-12-28 05:40:00|8402.5|8400.1|8403.1|8400.7|8403.8|8401.4|8402.1|8399.7|65
1703742300000|2023-12-28 05:45:00|8402.7|8400.3|8404.6|8402.2|8404.9|8402.5|8402.6|8400.2|79
1703742600000|2023-12-28 05:50:00|8404.7|8402.3|8405.6|8403.2|8405.7|8403.3|8403.8|8401.4|77
1703742900000|2023-12-28 05:55:00|8405.7|8403.3|8405.5|8403.1|8406.9|8404.5|8404.8|8402.4|164
1703743200000|2023-12-28 06:00:00|8405.8|8403.4|8403.8|8401.4|8406.3|8403.9|8403|8400.6|209
1703743500000|2023-12-28 06:05:00|8403.7|8401.3|8404.8|8402.4|8405.6|8403.2|8403.7|8401.3|141
1703743800000|2023-12-28 06:10:00|8404.9|8402.5|8408.7|8406.3|8408.8|8406.4|8403.5|8401.1|166
1703744100000|2023-12-28 06:15:00|8408.6|8406.2|8407.3|8404.9|8409.6|8407.2|8407.2|8404.8|145
1703744400000|2023-12-28 06:20:00|8407.2|8404.8|8407|8404.6|8407.5|8405.1|8405.9|8403.5|191
1703744700000|2023-12-28 06:25:00|8407.1|8404.7|8407.9|8405.5|8410.2|8407.8|8407|8404.6|139
1703745000000|2023-12-28 06:30:00|8408|8405.6|8407.2|8404.8|8408.2|8405.8|8405.8|8403.4|156
1703745300000|2023-12-28 06:35:00|8407.3|8404.9|8406.7|8404.3|8408.2|8405.8|8406.5|8404.1|157
1703745600000|2023-12-28 06:40:00|8406.8|8404.4|8407.5|8405.1|8408.7|8406.3|8406.7|8404.3|137
1703745900000|2023-12-28 06:45:00|8407.6|8405.2|8406.7|8404.3|8407.9|8405.5|8405.6|8403.2|108
1703746200000|2023-12-28 06:50:00|8406.8|8404.4|8406.2|8403.8|8407.5|8405.1|8406.2|8403.8|149
1703746500000|2023-12-28 06:55:00|8406.3|8403.9|8405.9|8403.5|8406.3|8403.9|8403.5|8401.1|113
1703746800000|2023-12-28 07:00:00|8406|8403.6|8402.2|8399.8|8406|8403.6|8400.4|8398|359
1703747100000|2023-12-28 07:05:00|8402.3|8399.9|8399.4|8397|8402.5|8400.1|8399.1|8396.7|274
1703747400000|2023-12-28 07:10:00|8399.3|8396.9|8393.5|8391.1|8399.4|8397|8392.2|8389.8|432
1703747700000|2023-12-28 07:15:00|8393.6|8391.2|8389.5|8387.1|8395.2|8392.8|8388.3|8385.9|405
1703748000000|2023-12-28 07:20:00|8389.4|8387|8396.2|8393.8|8397.2|8394.8|8388.4|8386|365
1703748300000|2023-12-28 07:25:00|8395.7|8393.3|8396.7|8394.3|8397.7|8395.3|8395|8392.6|152
1703748600000|2023-12-28 07:30:00|8396.6|8394.2|8392.3|8389.9|8396.6|8394.2|8388.4|8386|297
1703748900000|2023-12-28 07:35:00|8392.4|8390|8397|8394.6|8397.5|8395.1|8392.3|8389.9|189
1703749200000|2023-12-28 07:40:00|8397.1|8394.7|8397.6|8395.2|8397.9|8395.5|8395.8|8393.4|214
1703749500000|2023-12-28 07:45:00|8397.7|8395.3|8398|8395.6|8399.6|8397.2|8396.8|8394.4|181
1703749800000|2023-12-28 07:50:00|8398.2|8395.8|8397.2|8394.8|8399.1|8396.7|8396.7|8394.3|156
1703750100000|2023-12-28 07:55:00|8397.3|8394.9|8395.6|8393.2|8398.2|8395.8|8395.2|8392.8|164
1703750400000|2023-12-28 08:00:00|8395.7|8393.3|8381.8|8379.4|8396|8393.6|8380.2|8377.8|557
1703750700000|2023-12-28 08:05:00|8381.9|8379.5|8387.4|8385|8389.4|8387|8381.4|8379|391
1703751000000|2023-12-28 08:10:00|8386.3|8383.9|8389.5|8387.1|8390.3|8387.9|8382.9|8380.5|410
1703751300000|2023-12-28 08:15:00|8389.4|8387|8389.2|8386.8|8393.2|8390.8|8389.1|8386.7|371
1703751600000|2023-12-28 08:20:00|8389.1|8386.7|8385.9|8383.5|8391.6|8389.2|8385.9|8383.5|373
1703751900000|2023-12-28 08:25:00|8385.8|8383.4|8390|8387.6|8391.4|8389|8385.2|8382.8|279
1703752200000|2023-12-28 08:30:00|8389.7|8387.3|8395.2|8392.8|8397.3|8394.9|8389.4|8387|398
1703752500000|2023-12-28 08:35:00|8396|8393.6|8397.2|8394.8|8397.4|8395|8394.6|8392.2|300
1703752800000|2023-12-28 08:40:00|8397.3|8394.9|8392|8389.6|8398.3|8395.9|8391.9|8389.5|283
1703753100000|2023-12-28 08:45:00|8392.2|8389.8|8393.1|8390.7|8394.3|8391.9|8391.8|8389.4|144
1703753400000|2023-12-28 08:50:00|8393|8390.6|8390.7|8388.3|8393.3|8390.9|8390|8387.6|187
1703753700000|2023-12-28 08:55:00|8390.9|8388.5|8387.6|8385.2|8391.9|8389.5|8387.2|8384.8|200
1703754000000|2023-12-28 09:00:00|8387.5|8385.1|8389.9|8387.5|8390.2|8387.8|8384.2|8381.8|244
1703754300000|2023-12-28 09:05:00|8390|8387.6|8391.8|8389.4|8392.8|8390.4|8390|8387.6|151
1703754600000|2023-12-28 09:10:00|8391.7|8389.3|8392.2|8389.8|8393|8390.6|8389.8|8387.4|156
1703754900000|2023-12-28 09:15:00|8392.4|8390|8389.9|8387.5|8393.1|8390.7|8389.8|8387.4|137
1703755200000|2023-12-28 09:20:00|8389.8|8387.4|8383.5|8381.1|8390|8387.6|8383.4|8381|196
1703755500000|2023-12-28 09:25:00|8383.6|8381.2|8374.9|8372.5|8383.6|8381.2|8373.5|8371.1|259
1703755800000|2023-12-28 09:30:00|8375|8372.6|8367.1|8364.7|8378.6|8376.2|8366.4|8364|392
1703756100000|2023-12-28 09:35:00|8366.8|8364.4|8351.4|8349|8367.4|8365|8350.3|8347.9|642
1703756400000|2023-12-28 09:40:00|8351.3|8348.9|8342.4|8340|8355.5|8353.1|8338.9|8336.5|456
1703756700000|2023-12-28 09:45:00|8342.5|8340.1|8351.2|8348.8|8356.1|8353.7|8340.6|8338.2|467
1703757000000|2023-12-28 09:50:00|8351|8348.6|8351.6|8349.2|8354.7|8352.3|8347.1|8344.7|456
1703757300000|2023-12-28 09:55:00|8351.7|8349.3|8354.6|8352.2|8355.2|8352.8|8347.5|8345.1|357
1703757600000|2023-12-28 10:00:00|8355.2|8352.8|8360.5|8358.1|8362.6|8360.2|8355|8352.6|316
1703757900000|2023-12-28 10:05:00|8360.2|8357.8|8364|8361.6|8364.4|8362|8355.1|8352.7|404
1703758200000|2023-12-28 10:10:00|8364.1|8361.7|8361|8358.6|8366.8|8364.4|8359.2|8356.8|347
1703758500000|2023-12-28 10:15:00|8361.1|8358.7|8363.6|8361.2|8364.9|8362.5|8359.5|8357.1|240
1703758800000|2023-12-28 10:20:00|8363.8|8361.4|8362.7|8360.3|8365.8|8363.4|8362.2|8359.8|226
1703759100000|2023-12-28 10:25:00|8362.8|8360.4|8360.9|8358.5|8366|8363.6|8360.9|8358.5|177
1703759400000|2023-12-28 10:30:00|8361|8358.6|8363.1|8360.7|8363.5|8361.1|8359.4|8357|219
1703759700000|2023-12-28 10:35:00|8363.2|8360.8|8364|8361.6|8365|8362.6|8362|8359.6|191
1703760000000|2023-12-28 10:40:00|8364.1|8361.7|8368.1|8365.7|8368.8|8366.4|8363.5|8361.1|254
1703760300000|2023-12-28 10:45:00|8367.9|8365.5|8368.9|8366.5|8370.4|8368|8367.9|8365.5|197
1703760600000|2023-12-28 10:50:00|8369|8366.6|8373.3|8370.9|8374|8371.6|8368.2|8365.8|223
1703760900000|2023-12-28 10:55:00|8373.2|8370.8|8372.9|8370.5|8374.4|8372|8372.1|8369.7|218
1703761200000|2023-12-28 11:00:00|8372.8|8370.4|8372.9|8370.5|8373.1|8370.7|8368.7|8366.3|191
1703761500000|2023-12-28 11:05:00|8372.8|8370.4|8371.7|8369.3|8373.3|8370.9|8369.4|8367|230
1703761800000|2023-12-28 11:10:00|8370.8|8368.4|8367.7|8365.3|8371.5|8369.1|8366.9|8364.5|149
1703762100000|2023-12-28 11:15:00|8369|8366.6|8365.6|8363.2|8370.7|8368.3|8365.3|8362.9|245
1703762400000|2023-12-28 11:20:00|8365.7|8363.3|8366.8|8364.4|8371|8368.6|8365.4|8363|230
1703762700000|2023-12-28 11:25:00|8366.7|8364.3|8365.2|8362.8|8367.1|8364.7|8365.2|8362.8|173
1703763000000|2023-12-28 11:30:00|8365.1|8362.7|8366.7|8364.3|8367.2|8364.8|8364.9|8362.5|221
1703763300000|2023-12-28 11:35:00|8366.6|8364.2|8368.9|8366.5|8370|8367.6|8365.1|8362.7|196
1703763600000|2023-12-28 11:40:00|8369|8366.6|8373.2|8370.8|8373.8|8371.4|8369|8366.6|166
1703763900000|2023-12-28 11:45:00|8373.3|8370.9|8372.1|8369.7|8373.9|8371.5|8370.8|8368.4|153
1703764200000|2023-12-28 11:50:00|8372.2|8369.8|8367.4|8365|8372.5|8370.1|8366.9|8364.5|118
1703764500000|2023-12-28 11:55:00|8367.3|8364.9|8365.8|8363.4|8367.9|8365.3|8363.7|8361.3|112
1703764800000|2023-12-28 12:00:00|8365.9|8363.5|8365.4|8363|8367.5|8365.1|8363.5|8361.1|194
1703765100000|2023-12-28 12:05:00|8365.5|8363.1|8365.5|8363.1|8367.1|8364.7|8364.1|8361.7|171
1703765400000|2023-12-28 12:10:00|8365.6|8363.2|8364.7|8362.3|8365.9|8363.5|8364.5|8362.1|153
1703765700000|2023-12-28 12:15:00|8364.6|8362.2|8367.3|8364.9|8368.9|8366.5|8364.6|8362.2|129
1703766000000|2023-12-28 12:20:00|8367.4|8365|8368.4|8366|8369.8|8367.4|8366.2|8363.8|257
1703766300000|2023-12-28 12:25:00|8368.2|8365.8|8372.5|8370.1|8374.5|8372.1|8368.2|8365.8|256
1703766600000|2023-12-28 12:30:00|8372.6|8370.2|8371.1|8368.7|8375.2|8372.8|8371.1|8368.7|208
1703766900000|2023-12-28 12:35:00|8371|8368.6|8368.2|8365.8|8371|8368.6|8365.7|8363.3|187
1703767200000|2023-12-28 12:40:00|8368.3|8365.9|8367.3|8364.9|8368.9|8366.5|8366.7|8364.3|149
1703767500000|2023-12-28 12:45:00|8367|8364.6|8372.1|8369.7|8372.5|8370.1|8366.9|8364.5|115
1703767800000|2023-12-28 12:50:00|8371.9|8369.5|8373.1|8370.7|8374.1|8371.7|8370.5|8368.1|156
1703768100000|2023-12-28 12:55:00|8372.9|8370.5|8368.9|8366.5|8373|8370.6|8368.2|8365.8|201
1703768400000|2023-12-28 13:00:00|8368.5|8366.1|8367.3|8364.9|8369.5|8367.1|8365.1|8362.7|497
1703768700000|2023-12-28 13:05:00|8367.7|8365.3|8370.9|8368.5|8371.9|8369.5|8367.5|8365.1|213
1703769000000|2023-12-28 13:10:00|8370.8|8368.4|8371.1|8368.7|8372.8|8370.4|8370.6|8368.2|160
1703769300000|2023-12-28 13:15:00|8371.3|8368.9|8372.3|8369.9|8372.8|8370.4|8370.3|8367.9|224
1703769600000|2023-12-28 13:20:00|8371.7|8369.3|8371.3|8368.9|8372.3|8369.9|8368.9|8366.5|256
1703769900000|2023-12-28 13:25:00|8371.4|8369|8373|8368|8373.1|8370.3|8370.3|8367.4|241
1703770200000|2023-12-28 13:30:00|8373.4|8368.4|8368.5|8366.1|8373.4|8370|8365.2|8362.8|470
1703770500000|2023-12-28 13:35:00|8368.6|8366.2|8367.1|8364.7|8370.3|8367.9|8366.6|8364.2|379
1703770800000|2023-12-28 13:40:00|8367.2|8364.8|8374.6|8372.2|8374.8|8372.4|8367.2|8364.8|299
1703771100000|2023-12-28 13:45:00|8374.8|8372.4|8375.4|8373|8375.8|8373.4|8373|8370.6|299
1703771400000|2023-12-28 13:50:00|8374.9|8372.5|8382.7|8380.3|8382.8|8380.4|8374.7|8372.3|604
1703771700000|2023-12-28 13:55:00|8382.8|8380.4|8396.3|8393.9|8398.4|8396|8382.4|8380|749
1703772000000|2023-12-28 14:00:00|8396.2|8393.8|8393.6|8391.2|8398.4|8396|8392.8|8390.4|544
1703772300000|2023-12-28 14:05:00|8393.1|8390.7|8391|8388.6|8393.8|8391.4|8389.5|8387.1|395
1703772600000|2023-12-28 14:10:00|8391.1|8388.7|8390.8|8388.4|8395.4|8393|8390.3|8387.9|478
1703772900000|2023-12-28 14:15:00|8390.5|8388.1|8381.8|8379.4|8390.9|8388.5|8380.9|8378.5|404
1703773200000|2023-12-28 14:20:00|8381.7|8379.3|8381.7|8379.3|8383.8|8381.4|8380.3|8377.9|364
1703773500000|2023-12-28 14:25:00|8381.8|8379.4|8390.5|8388.1|8390.7|8388.3|8381.5|8379.1|317
1703773800000|2023-12-28 14:30:00|8390.4|8388|8390.4|8388|8391.3|8388.9|8383|8380.6|500
1703774100000|2023-12-28 14:35:00|8390.3|8387.9|8380.1|8377.7|8390.6|8388.2|8379|8376.6|474
1703774400000|2023-12-28 14:40:00|8380|8377.6|8375.3|8372.9|8382|8379.6|8375|8372.6|540
1703774700000|2023-12-28 14:45:00|8375.1|8372.7|8368.7|8366.3|8376.4|8374|8366.9|8364.5|397
1703775000000|2023-12-28 14:50:00|8368.6|8366.2|8358.9|8356.5|8368.6|8366.2|8356.6|8354.2|473
1703775300000|2023-12-28 14:55:00|8358.6|8356.2|8352.7|8350.3|8358.8|8356.4|8352.5|8350.1|459
1703775600000|2023-12-28 15:00:00|8352.5|8350.1|8350.9|8348.5|8354|8351.6|8350.6|8348.2|284
1703775900000|2023-12-28 15:05:00|8351|8348.6|8346|8343.6|8354.1|8351.7|8345.9|8343.5|311
1703776200000|2023-12-28 15:10:00|8345.9|8343.5|8350.9|8348.5|8352.6|8350.2|8343.7|8341.3|345
1703776500000|2023-12-28 15:15:00|8351|8348.6|8354.8|8352.4|8356.4|8354|8351|8348.6|229
1703776800000|2023-12-28 15:20:00|8354.7|8352.3|8347.5|8345.1|8356.5|8354.1|8347.5|8345.1|292
1703777100000|2023-12-28 15:25:00|8347.3|8344.9|8334.9|8332.5|8347.3|8344.9|8333.8|8331.4|428
1703777400000|2023-12-28 15:30:00|8334.7|8332.3|8348|8345.6|8349|8346.6|8334.4|8332|433
1703777700000|2023-12-28 15:35:00|8348.1|8345.7|8351.6|8349.2|8353.4|8351|8346|8343.6|401
1703778000000|2023-12-28 15:40:00|8351.5|8349.1|8353.8|8351.4|8355.5|8353.1|8347.9|8345.5|478
1703778300000|2023-12-28 15:45:00|8353.5|8351.1|8350.2|8347.8|8355.2|8352.8|8349.8|8347.4|492
1703778600000|2023-12-28 15:50:00|8350|8347.6|8360.4|8358|8364|8361.6|8348.3|8345.9|607
1703778900000|2023-12-28 15:55:00|8360.5|8358.1|8362.6|8360.2|8375.8|8373.4|8360.2|8357.8|917
1703779200000|2023-12-28 16:00:00|8362.4|8360|8368.7|8366.3|8371.8|8369.4|8362.4|8360|575
1703779500000|2023-12-28 16:05:00|8368.8|8366.4|8371.5|8369.1|8376.4|8374|8367.4|8365|339
1703779800000|2023-12-28 16:10:00|8371.4|8369|8369.4|8367|8373.8|8371.4|8368.2|8365.8|311
1703780100000|2023-12-28 16:15:00|8369.3|8366.9|8380.6|8378.2|8380.9|8378.5|8369.3|8366.9|453
1703780400000|2023-12-28 16:20:00|8380.7|8378.3|8384.7|8382.3|8385.6|8383.2|8379.5|8377.1|353
1703780700000|2023-12-28 16:25:00|8385.5|8383.1|8392.9|8390.5|8393.4|8391|8385.1|8382.7|367
1703781000000|2023-12-28 16:30:00|8392.4|8390|8394.6|8392.2|8394.8|8392.4|8385.8|8383.4|420
1703781300000|2023-12-28 16:35:00|8394.7|8392.3|8391.7|8389.3|8400.3|8397.9|8391.3|8388.9|352
1703781600000|2023-12-28 16:40:00|8391.8|8389.4|8392.8|8390.4|8396.1|8393.7|8390.4|8388|224
1703781900000|2023-12-28 16:45:00|8393.2|8390.8|8393.4|8391|8395.4|8393|8392.4|8390|194
1703782200000|2023-12-28 16:50:00|8393.2|8390.8|8398|8395.6|8398.3|8395.9|8393.2|8390.8|220
1703782500000|2023-12-28 16:55:00|8397.9|8395.5|8397.9|8395.5|8399.9|8397.5|8397.2|8394.8|145
1703782800000|2023-12-28 17:00:00|8398|8395.6|8400.2|8397.8|8401.6|8399.2|8397.7|8395.3|167
1703783100000|2023-12-28 17:05:00|8400.3|8397.9|8406.6|8404.2|8408.7|8406.3|8400.3|8397.9|305
1703783400000|2023-12-28 17:10:00|8406.3|8403.9|8404.1|8401.7|8406.3|8403.9|8401.6|8399.2|239
1703783700000|2023-12-28 17:15:00|8404.2|8401.8|8408.2|8405.8|8409.2|8406.8|8403.7|8401.3|236
1703784000000|2023-12-28 17:20:00|8407.9|8405.5|8408.7|8406.3|8409.3|8406.9|8406.8|8404.4|171
1703784300000|2023-12-28 17:25:00|8408.6|8406.2|8408.9|8406.5|8409.1|8406.7|8406.3|8403.9|153
1703784600000|2023-12-28 17:30:00|8408.8|8406.4|8409.2|8406.8|8411.5|8409.1|8408.1|8405.7|208
1703784900000|2023-12-28 17:35:00|8409.3|8406.9|8408.7|8406.3|8412.4|8410|8406.7|8404.3|245
1703785200000|2023-12-28 17:40:00|8408.6|8406.2|8410.6|8408.2|8410.8|8408.4|8406.6|8404.2|264
1703785500000|2023-12-28 17:45:00|8410.5|8408.1|8408.3|8405.9|8410.8|8408.4|8407.5|8405.1|242
1703785800000|2023-12-28 17:50:00|8408.4|8406|8406.1|8403.7|8409.2|8406.8|8403.7|8401.3|332
1703786100000|2023-12-28 17:55:00|8406|8403.6|8409.7|8407.3|8409.7|8407.3|8404.3|8401.9|321
1703786400000|2023-12-28 18:00:00|8409.9|8407.5|8417.3|8414.9|8419.7|8417.3|8406.8|8404.4|600
1703786700000|2023-12-28 18:05:00|8416.9|8414.5|8421|8418.6|8422.4|8420|8416.5|8414.1|323
1703787000000|2023-12-28 18:10:00|8421.3|8418.9|8422.8|8420.4|8423.5|8421.1|8420.4|8418|259
1703787300000|2023-12-28 18:15:00|8423.2|8420.8|8421|8418.6|8425.3|8422.9|8420.2|8417.8|210
1703787600000|2023-12-28 18:20:00|8421.1|8418.7|8421.7|8419.3|8424.1|8421.7|8420.1|8417.7|323
1703787900000|2023-12-28 18:25:00|8421.8|8419.4|8422.8|8420.4|8425.3|8422.9|8421.8|8419.4|256
1703788200000|2023-12-28 18:30:00|8422.7|8420.3|8425.8|8423.4|8426.4|8424|8422.1|8419.7|156
1703788500000|2023-12-28 18:35:00|8426.4|8424|8426.1|8423.7|8426.9|8424.5|8423.9|8421.5|149
1703788800000|2023-12-28 18:40:00|8426.2|8423.8|8426.3|8423.9|8427.5|8425.1|8425.9|8423.5|148
1703789100000|2023-12-28 18:45:00|8426.1|8423.7|8427.2|8424.8|8428|8425.6|8425.9|8423.5|162
1703789400000|2023-12-28 18:50:00|8427.1|8424.7|8426.4|8424|8427.3|8424.9|8425.5|8423.1|137
1703789700000|2023-12-28 18:55:00|8426.3|8423.9|8427|8424.6|8427.7|8425.3|8426.1|8423.7|115
1703790000000|2023-12-28 19:00:00|8427.4|8425|8426.3|8423.9|8427.7|8425.3|8425.8|8423.4|107
1703790300000|2023-12-28 19:05:00|8426.4|8424|8424.6|8422.2|8426.5|8424.1|8423.6|8421.1|88
1703790600000|2023-12-28 19:10:00|8424.4|8422|8426.2|8423.8|8426.6|8424.2|8423.2|8420.8|129
1703790900000|2023-12-28 19:15:00|8426.3|8423.9|8427.7|8425.3|8428.4|8426|8425.2|8422.8|134
1703791200000|2023-12-28 19:20:00|8427.6|8425.2|8429.1|8426.7|8430.9|8428.5|8427.4|8425|121
1703791500000|2023-12-28 19:25:00|8429|8426.6|8432.1|8429.7|8432.3|8429.9|8428.9|8426.5|177
1703791800000|2023-12-28 19:30:00|8431.9|8429.5|8437.3|8434.9|8437.3|8434.9|8430.8|8428.4|272
1703792100000|2023-12-28 19:35:00|8437.2|8434.8|8445|8442.6|8445.5|8443.1|8437.1|8434.7|343
1703792400000|2023-12-28 19:40:00|8444.9|8442.5|8444.8|8442.4|8445.6|8443.2|8442.2|8439.8|337
1703792700000|2023-12-28 19:45:00|8444.9|8442.5|8441.2|8438.8|8447|8444.6|8440.3|8437.9|309
1703793000000|2023-12-28 19:50:00|8440.8|8438.4|8436.8|8434.4|8440.8|8438.4|8436.2|8433.8|281
1703793300000|2023-12-28 19:55:00|8436.9|8434.5|8435.7|8433.3|8438.8|8436.4|8434.9|8432.5|370
1703793600000|2023-12-28 20:00:00|8435.8|8433.4|8435.9|8433.5|8436.1|8433.7|8433.6|8431.2|222
1703793900000|2023-12-28 20:05:00|8435.8|8433.4|8437.5|8435.1|8437.8|8435.4|8433.9|8431.5|280
1703794200000|2023-12-28 20:10:00|8437.1|8434.7|8441.7|8439.3|8441.7|8439.3|8434.6|8432.2|377
1703794500000|2023-12-28 20:15:00|8441.5|8439.1|8441|8438.6|8442|8439.6|8440.6|8438.2|122
1703794800000|2023-12-28 20:20:00|8440.9|8438.5|8437.1|8434.7|8441.8|8439.4|8437|8434.6|109
1703795100000|2023-12-28 20:25:00|8436.8|8434.4|8435.2|8432.8|8436.8|8434.4|8434.7|8432.3|104
1703795400000|2023-12-28 20:30:00|8435.1|8432.7|8435.5|8433.1|8435.9|8433.5|8434.4|8432|73
1703795700000|2023-12-28 20:35:00|8435.6|8433.2|8437|8434.6|8437.4|8435|8435.4|8433|77
1703796000000|2023-12-28 20:40:00|8436.9|8434.5|8437.4|8435|8438.5|8436.1|8436.6|8434.2|64
1703796300000|2023-12-28 20:45:00|8437.3|8434.9|8437.9|8435.5|8438.2|8435.8|8437.3|8434.9|78
1703796600000|2023-12-28 20:50:00|8438|8435.6|8441.7|8439.3|8442|8439.6|8438|8435.6|206
1703796900000|2023-12-28 20:55:00|8441.8|8439.4|8442.1|8439.7|8444.5|8442.1|8441.4|8439|233
1703797200000|2023-12-28 21:00:00|8442|8439.6|8444.2|8441.8|8444.2|8441.8|8440.8|8438.4|186
1703797500000|2023-12-28 21:05:00|8444.1|8441.7|8449|8446.6|8449|8446.6|8443.4|8441|134
1703797800000|2023-12-28 21:10:00|8448.8|8446.4|8447.2|8444.8|8449.1|8446.7|8447|8444.6|99
1703798100000|2023-12-28 21:15:00|8447.5|8445.1|8447|8444.6|8447.7|8445.3|8446.9|8444.5|105
1703798400000|2023-12-28 21:20:00|8447.3|8444.9|8450.7|8448.3|8450.8|8448.4|8447.2|8444.8|73
1703798700000|2023-12-28 21:25:00|8450.6|8448.2|8452|8449.6|8452.3|8449.9|8447.9|8445.5|144
1703799000000|2023-12-28 21:30:00|8451.9|8449.5|8449.7|8447.3|8452.2|8449.8|8449.7|8447.3|72
1703799300000|2023-12-28 21:35:00|8449.8|8447.4|8449.7|8447.3|8452.2|8449.8|8449.5|8447.1|81
1703799600000|2023-12-28 21:40:00|8449.5|8447.1|8449.3|8446.9|8449.8|8447.4|8447.9|8445.5|86
1703799900000|2023-12-28 21:45:00|8449.4|8447|8448.6|8446.2|8449.4|8447|8448.4|8446|54
1703800200000|2023-12-28 21:50:00|8448.5|8446.1|8450.1|8447.7|8450.7|8448.3|8448.3|8445.9|71
1703800500000|2023-12-28 21:55:00|8450.9|8447|8451|8444.5|8454.2|8447.7|8450.3|8443.8|118
1703804100000|2023-12-28 22:55:00|8451.2|8444.7|8455.3|8448.8|8456.9|8450.4|8451.1|8444.6|24
1703804400000|2023-12-28 23:00:00|8455.2|8448.7|8450.5|8444|8455.6|8449.1|8449.4|8442.9|279
1703804700000|2023-12-28 23:05:00|8449.7|8444.7|8446.6|8444.2|8450.1|8445.8|8446.6|8443.6|179
1703805000000|2023-12-28 23:10:00|8446.5|8444.1|8445.2|8442.8|8446.7|8444.3|8445.2|8442.8|69
1703805300000|2023-12-28 23:15:00|8445.1|8442.7|8441.7|8439.3|8445.2|8442.8|8441.3|8438.9|458
1703805600000|2023-12-28 23:20:00|8441.6|8439.2|8439.6|8437.2|8441.9|8439.5|8439.1|8436.7|169
1703805900000|2023-12-28 23:25:00|8439.5|8437.1|8438.9|8436.5|8440.3|8437.9|8438.3|8435.9|105
1703806200000|2023-12-28 23:30:00|8439|8436.6|8438.5|8436.1|8439.5|8437.1|8438.2|8435.8|150
1703806500000|2023-12-28 23:35:00|8438.6|8436.2|8438.9|8436.5|8439.2|8436.8|8437.9|8435.5|185
1703806800000|2023-12-28 23:40:00|8438.8|8436.4|8437.6|8435.2|8439.5|8437.1|8437.1|8434.7|152
1703807100000|2023-12-28 23:45:00|8437.7|8435.3|8437.8|8435.4|8438.5|8436.1|8436.7|8434.3|182
1703807400000|2023-12-28 23:50:00|8437.9|8435.5|8436.8|8434.4|8438.4|8436|8436.7|8434.3|169
1703807700000|2023-12-28 23:55:00|8436.9|8434.5|8436.5|8434.1|8437.4|8435|8436.2|8433.8|157
1703808000000|2023-12-29 00:00:00|8436.4|8434|8435.3|8432.9|8437.3|8434.9|8434.9|8432.5|181
1703808300000|2023-12-29 00:05:00|8435.1|8432.7|8434.6|8432.2|8436.3|8433.9|8434.2|8431.8|137
1703808600000|2023-12-29 00:10:00|8435|8432.6|8433.5|8431.1|8435|8432.6|8433.3|8430.9|157
1703808900000|2023-12-29 00:15:00|8433.9|8431.5|8431.8|8429.4|8433.9|8431.5|8431.3|8428.9|128
1703809200000|2023-12-29 00:20:00|8431.7|8429.3|8428.6|8426.2|8432.4|8430|8428.1|8425.7|250
1703809500000|2023-12-29 00:25:00|8429|8426.6|8429.1|8426.7|8429.9|8427.5|8428.5|8426.1|224
1703809800000|2023-12-29 00:30:00|8429.2|8426.8|8429.2|8426.8|8429.4|8427|8428.1|8425.7|204
1703810100000|2023-12-29 00:35:00|8429.1|8426.7|8428.9|8426.5|8432.3|8429.9|8428.8|8426.4|202
1703810400000|2023-12-29 00:40:00|8428.8|8426.4|8428.9|8426.5|8430.1|8427.7|8428.7|8426.3|189
1703810700000|2023-12-29 00:45:00|8429|8426.6|8428.5|8426.1|8429.2|8426.8|8428.3|8425.9|197
1703811000000|2023-12-29 00:50:00|8428.4|8426|8427.5|8425.1|8429.5|8427.1|8427.1|8424.7|460
1703811300000|2023-12-29 00:55:00|8427.3|8424.9|8428.7|8426.3|8429.2|8426.8|8426.8|8424.4|313
1703811600000|2023-12-29 01:00:00|8428.8|8426.4|8427.8|8425.4|8429.3|8426.9|8427.2|8424.8|194
1703811900000|2023-12-29 01:05:00|8427.7|8425.3|8425.7|8423.3|8427.8|8425.4|8425.1|8422.7|171
1703812200000|2023-12-29 01:10:00|8425.6|8423.2|8425.4|8423|8427.2|8424.8|8425|8422.6|206
1703812500000|2023-12-29 01:15:00|8425.3|8422.9|8424.7|8422.3|8425.7|8423.3|8424.1|8421.7|168
1703812800000|2023-12-29 01:20:00|8424.8|8422.4|8425.9|8423.5|8426.1|8423.7|8424.5|8422.1|107
1703813100000|2023-12-29 01:25:00|8425.5|8423.1|8426.3|8423.9|8426.8|8424.4|8425|8422.6|112
1703813400000|2023-12-29 01:30:00|8426.6|8424.2|8425.8|8423.4|8427.3|8424.9|8425.7|8423.3|125
1703813700000|2023-12-29 01:35:00|8425.9|8423.5|8423.8|8421.4|8426|8423.6|8423|8420.6|146
1703814000000|2023-12-29 01:40:00|8423.9|8421.5|8424.7|8422.3|8425.4|8423|8423.9|8421.5|113
1703814300000|2023-12-29 01:45:00|8424.6|8422.2|8423.5|8421.1|8425.2|8422.8|8423|8420.6|108
1703814600000|2023-12-29 01:50:00|8423.4|8421|8424.8|8422.4|8424.9|8422.5|8423.4|8421|115
1703814900000|2023-12-29 01:55:00|8425.1|8422.7|8426|8423.6|8426|8423.6|8423.8|8421.4|147
1703815200000|2023-12-29 02:00:00|8426.1|8423.7|8425.8|8423.4|8426.5|8424.1|8424.6|8422.2|162
1703815500000|2023-12-29 02:05:00|8425.7|8423.3|8426.6|8424.2|8427|8424.6|8425.7|8423.3|129
1703815800000|2023-12-29 02:10:00|8426.8|8424.4|8427.8|8425.4|8428|8425.6|8426|8423.6|93
1703816100000|2023-12-29 02:15:00|8427.9|8425.5|8426.5|8424.1|8428.5|8426.1|8426.3|8423.9|101
1703816400000|2023-12-29 02:20:00|8426.4|8424|8426.4|8424|8426.8|8424.4|8425.9|8423.5|147
1703816700000|2023-12-29 02:25:00|8426.5|8424.1|8426.5|8424.1|8427.1|8424.7|8426|8423.6|74
1703817000000|2023-12-29 02:30:00|8426.6|8424.2|8425.9|8423.5|8426.8|8424.4|8425.7|8423.3|79
1703817300000|2023-12-29 02:35:00|8426|8423.6|8425.9|8423.5|8426.1|8423.7|8425.3|8422.9|88
1703817600000|2023-12-29 02:40:00|8425.8|8423.4|8426|8423.6|8426.8|8424.4|8425.7|8423.3|40
1703817900000|2023-12-29 02:45:00|8425.9|8423.5|8427|8424.6|8427|8424.6|8425.8|8423.4|60
1703818200000|2023-12-29 02:50:00|8426.9|8424.5|8427.7|8425.3|8427.8|8425.4|8426.3|8423.9|70
1703818500000|2023-12-29 02:55:00|8427.6|8425.2|8427.8|8425.4|8428.5|8426.1|8427.6|8425.2|122
1703818800000|2023-12-29 03:00:00|8427.9|8425.5|8427.9|8425.5|8428.4|8426|8427.5|8425.1|184
1703819100000|2023-12-29 03:05:00|8428|8425.6|8427.7|8425.3|8428.1|8425.7|8427.1|8424.7|258
1703819400000|2023-12-29 03:10:00|8427.5|8425.1|8429.5|8427.1|8429.6|8427.2|8427.5|8425.1|91
1703819700000|2023-12-29 03:15:00|8429.4|8427|8430.7|8428.3|8430.8|8428.4|8428.8|8426.4|98
1703820000000|2023-12-29 03:20:00|8430.8|8428.4|8434.5|8432.1|8434.6|8432.2|8430.3|8427.9|105
1703820300000|2023-12-29 03:25:00|8434.6|8432.2|8433.8|8431.4|8434.6|8432.2|8433.2|8430.8|55
1703820600000|2023-12-29 03:30:00|8433.7|8431.3|8433.7|8431.3|8434.3|8431.8|8432.5|8429.1|93
1703820900000|2023-12-29 03:35:00|8433.8|8431.4|8435|8432.6|8435.6|8433.2|8433.8|8431.4|65
1703821200000|2023-12-29 03:40:00|8434.9|8432.5|8434.1|8431.7|8435.4|8433|8434.1|8431.7|70
1703821500000|2023-12-29 03:45:00|8434|8431.6|8433.3|8430.9|8434.2|8431.8|8433.1|8430.7|99
1703821800000|2023-12-29 03:50:00|8433.2|8430.8|8434.2|8431.8|8434.3|8431.9|8432.1|8429.7|84
1703822100000|2023-12-29 03:55:00|8434.3|8431.9|8433.7|8431.3|8434.6|8432.2|8433.6|8431.2|65
1703822400000|2023-12-29 04:00:00|8433.8|8431.4|8432.7|8430.3|8434.1|8431.7|8432.3|8429.9|129
1703822700000|2023-12-29 04:05:00|8432.6|8430.2|8431.5|8429.1|8432.7|8430.3|8431.4|8429|100
1703823000000|2023-12-29 04:10:00|8431.6|8429.2|8432.4|8430|8432.7|8430.3|8431.5|8429.1|135
1703823300000|2023-12-29 04:15:00|8432.5|8430.1|8432.2|8429.8|8432.7|8430.3|8431.7|8429.3|130
1703823600000|2023-12-29 04:20:00|8432.3|8429.9|8433.6|8431.2|8433.7|8431.3|8431.3|8428.9|105
1703823900000|2023-12-29 04:25:00|8433.5|8431.1|8433.6|8431.2|8434.2|8431.8|8433|8430.6|101
1703824200000|2023-12-29 04:30:00|8433.5|8431.1|8432.3|8429.9|8433.5|8431.1|8432.2|8429.8|159
1703824500000|2023-12-29 04:35:00|8432.5|8430.1|8433.1|8430.7|8433.8|8431.4|8431.9|8429.5|99
1703824800000|2023-12-29 04:40:00|8433.4|8431|8434|8431.6|8434.5|8432.1|8432.6|8430.2|84
1703825100000|2023-12-29 04:45:00|8433.9|8431.5|8433.1|8430.7|8434.8|8432.4|8433|8430.6|107
1703825400000|2023-12-29 04:50:00|8433.2|8430.8|8433.6|8431.2|8433.8|8431.4|8433|8430.6|55
1703825700000|2023-12-29 04:55:00|8433.7|8431.3|8434.2|8431.8|8434.6|8432.2|8433.2|8430.8|99
1703826000000|2023-12-29 05:00:00|8434.3|8431.9|8434.5|8432.1|8434.5|8432.1|8433.5|8431.1|214
1703826300000|2023-12-29 05:05:00|8434.4|8432|8433.8|8431.4|8434.5|8432.1|8433.3|8430.9|327
1703826600000|2023-12-29 05:10:00|8433.7|8431.3|8434.3|8431.9|8434.4|8432|8433.4|8431|128
1703826900000|2023-12-29 05:15:00|8434.2|8431.8|8433.9|8431.5|8434.5|8432.1|8433.8|8431.4|146
1703827200000|2023-12-29 05:20:00|8433.8|8431.4|8435.1|8432.7|8435.2|8432.8|8433.7|8431.3|118
1703827500000|2023-12-29 05:25:00|8435|8432.6|8435.6|8433.2|8436.2|8433.8|8434.4|8432|162
1703827800000|2023-12-29 05:30:00|8435.5|8433.1|8433.6|8431.2|8436.1|8433.7|8433.5|8431.1|99
1703828100000|2023-12-29 05:35:00|8433.5|8431.1|8434.4|8432|8434.4|8432|8433.2|8430.8|105
1703828400000|2023-12-29 05:40:00|8434.7|8432.3|8435.3|8432.9|8435.4|8433|8433.8|8431.4|98
1703828700000|2023-12-29 05:45:00|8435|8432.6|8435.7|8433.3|8435.7|8433.3|8434.6|8432.2|88
1703829000000|2023-12-29 05:50:00|8435.6|8433.2|8435.7|8433.3|8436.9|8434.5|8435.2|8432.8|164
1703829300000|2023-12-29 05:55:00|8435.6|8433.2|8433.2|8430.8|8436|8433.6|8432.9|8430.5|198
1703829600000|2023-12-29 06:00:00|8433.1|8430.7|8429.5|8427.1|8433.5|8431.1|8429.4|8427|183
1703829900000|2023-12-29 06:05:00|8429.6|8427.2|8429.9|8427.5|8430.1|8427.7|8428.8|8426.4|129
1703830200000|2023-12-29 06:10:00|8429.8|8427.4|8426.7|8424.3|8429.8|8427.4|8425.7|8423.3|132
1703830500000|2023-12-29 06:15:00|8427|8424.6|8426|8423.6|8427.3|8424.9|8425.7|8423.3|173
1703830800000|2023-12-29 06:20:00|8425.9|8423.5|8429.3|8426.9|8429.4|8427|8425.7|8423.3|111
1703831100000|2023-12-29 06:25:00|8429.2|8426.8|8430.9|8428.5|8431|8428.6|8427.2|8424.8|174
1703831400000|2023-12-29 06:30:00|8430.8|8428.4|8430|8427.6|8431.5|8429.1|8429.6|8427.2|135
1703831700000|2023-12-29 06:35:00|8429.9|8427.5|8430.7|8428.3|8430.8|8428.4|8429.1|8426.7|88
1703832000000|2023-12-29 06:40:00|8430.6|8428.2|8429.8|8427.4|8430.6|8428.2|8429.5|8427.1|70
1703832300000|2023-12-29 06:45:00|8429.6|8427.2|8428.8|8426.4|8429.9|8427.5|8427.6|8425.2|163
1703832600000|2023-12-29 06:50:00|8428.7|8426.3|8428.4|8426|8429.4|8427|8428.1|8425.7|89
1703832900000|2023-12-29 06:55:00|8428.5|8426.1|8428.4|8426|8428.5|8426.1|8427.3|8424.9|106
1703833200000|2023-12-29 07:00:00|8428.3|8425.9|8428.3|8425.9|8431.6|8429.2|8427.8|8425.4|193
1703833500000|2023-12-29 07:05:00|8428.4|8426|8428.5|8426.1|8429.1|8426.7|8427.2|8424.8|141
1703833800000|2023-12-29 07:10:00|8428.4|8426|8427.6|8425.2|8429.4|8427|8427.5|8425.1|119
1703834100000|2023-12-29 07:15:00|8427.7|8425.3|8424.9|8422.5|8428.3|8425.9|8423.5|8421.1|192
1703834400000|2023-12-29 07:20:00|8424.8|8422.4|8423.8|8421.4|8424.9|8422.5|8423|8420.6|155
1703834700000|2023-12-29 07:25:00|8423.9|8421.5|8423.6|8421.2|8426.6|8424.2|8423.2|8420.8|165
1703835000000|2023-12-29 07:30:00|8423.5|8421.1|8421.9|8419.5|8423.6|8421.2|8419.8|8417.4|267
1703835300000|2023-12-29 07:35:00|8422|8419.6|8422.6|8420.2|8423.2|8420.8|8418.5|8416.1|267
1703835600000|2023-12-29 07:40:00|8422.8|8420.4|8414.9|8412.5|8423.6|8421.2|8414.9|8412.5|266
1703835900000|2023-12-29 07:45:00|8414.7|8412.3|8414.1|8411.7|8415.5|8413.1|8414|8411.6|228
1703836200000|2023-12-29 07:50:00|8414|8411.6|8414.7|8412.3|8414.7|8412.3|8409.4|8407|241
1703836500000|2023-12-29 07:55:00|8414.6|8412.2|8414.8|8412.4|8417.2|8414.8|8411.8|8409.4|230
1703836800000|2023-12-29 08:00:00|8414.9|8412.5|8408.8|8406.4|8414.9|8412.5|8408.1|8405.7|244
1703837100000|2023-12-29 08:05:00|8408.9|8406.5|8409.4|8407|8411.9|8409.5|8405.4|8403|224
1703837400000|2023-12-29 08:10:00|8409.2|8406.8|8406.5|8404.1|8411.4|8409|8405.9|8403.5|258
1703837700000|2023-12-29 08:15:00|8406.6|8404.2|8404.8|8402.4|8407.5|8405.1|8402.4|8400|289
1703838000000|2023-12-29 08:20:00|8404.7|8402.3|8405.6|8403.2|8408.2|8405.8|8404.7|8402.3|293
1703838300000|2023-12-29 08:25:00|8405.7|8403.3|8406.8|8404.4|8409.2|8406.8|8405.6|8403.2|282
1703838600000|2023-12-29 08:30:00|8406.7|8404.3|8406.1|8403.7|8409.2|8406.8|8403.3|8400.9|334
1703838900000|2023-12-29 08:35:00|8406.2|8403.8|8406.9|8404.5|8409.5|8407.1|8405.8|8403.4|251
1703839200000|2023-12-29 08:40:00|8407|8404.6|8405.5|8403.1|8408.3|8405.9|8403.5|8401.1|330
1703839500000|2023-12-29 08:45:00|8405.6|8403.2|8410.8|8408.4|8413.1|8410.7|8405.5|8403.1|355
1703839800000|2023-12-29 08:50:00|8410.9|8408.5|8413.5|8411.1|8413.7|8411.3|8409.8|8407.4|229
1703840100000|2023-12-29 08:55:00|8413.6|8411.2|8414.6|8412.2|8417|8414.6|8413.4|8411|311
1703840400000|2023-12-29 09:00:00|8414.5|8412.1|8412.4|8410|8414.9|8412.5|8411.3|8408.9|285
1703840700000|2023-12-29 09:05:00|8412.3|8409.9|8415.7|8413.3|8418|8415.6|8412|8409.6|333
1703841000000|2023-12-29 09:10:00|8416|8413.6|8410.3|8407.9|8418.9|8416.5|8410.3|8407.9|390
1703841300000|2023-12-29 09:15:00|8410.4|8408|8407.8|8405.4|8411.4|8409|8406.5|8404.1|384
1703841600000|2023-12-29 09:20:00|8407.9|8405.5|8413.1|8410.7|8414.4|8412|8407.9|8405.5|308
1703841900000|2023-12-29 09:25:00|8413.3|8410.9|8414|8411.6|8415.3|8412.9|8412.5|8410.1|189
1703842200000|2023-12-29 09:30:00|8414.2|8411.8|8416.6|8414.2|8417.6|8415.2|8411.8|8409.4|274
1703842500000|2023-12-29 09:35:00|8416.7|8414.3|8412.4|8410|8417.6|8415.2|8411.2|8408.8|209
1703842800000|2023-12-29 09:40:00|8412|8409.6|8412.9|8410.5|8413.6|8411.2|8406.8|8404.4|267
1703843100000|2023-12-29 09:45:00|8413.2|8410.8|8409.8|8407.4|8415.7|8413.3|8406.3|8403.9|360
1703843400000|2023-12-29 09:50:00|8410|8407.6|8402.7|8400.3|8410.7|8408.3|8402.5|8400.1|317
1703843700000|2023-12-29 09:55:00|8402.6|8400.2|8403.7|8401.3|8406.7|8404.3|8397.7|8395.3|411
1703844000000|2023-12-29 10:00:00|8403.8|8401.4|8399.8|8397.4|8404.1|8401.7|8397.2|8394.8|391
1703844300000|2023-12-29 10:05:00|8399.7|8397.3|8389.6|8387.2|8400|8397.6|8389.5|8387.1|342
1703844600000|2023-12-29 10:10:00|8389.7|8387.3|8378.6|8376.2|8390.5|8388.1|8377.8|8375.4|429
1703844900000|2023-12-29 10:15:00|8378.5|8376.1|8391.2|8388.8|8392.1|8389.7|8375.4|8373|461
1703845200000|2023-12-29 10:20:00|8391.4|8389|8395.9|8393.5|8396.3|8393.9|8390|8387.6|448
1703845500000|2023-12-29 10:25:00|8396|8393.6|8394.9|8392.5|8400.7|8398.3|8394.4|8392|394
1703845800000|2023-12-29 10:30:00|8395|8392.6|8388.3|8385.9|8397.5|8395.1|8387.7|8385.3|307
1703846100000|2023-12-29 10:35:00|8388.1|8385.7|8380.7|8378.3|8388.2|8385.8|8377.9|8375.5|396
1703846400000|2023-12-29 10:40:00|8380.9|8378.5|8382.3|8379.9|8387.4|8385|8380.8|8378.4|350
1703846700000|2023-12-29 10:45:00|8382.4|8380|8383.6|8381.2|8384.7|8382.3|8378|8375.6|294
1703847000000|2023-12-29 10:50:00|8383.5|8381.1|8374.5|8372.1|8383.9|8381.5|8373.3|8370.9|254
1703847300000|2023-12-29 10:55:00|8374.6|8372.2|8376.9|8374.5|8378|8375.6|8373|8370.6|291
1703847600000|2023-12-29 11:00:00|8377|8374.6|8371|8368.6|8378.5|8376.1|8370.6|8368.2|420
1703847900000|2023-12-29 11:05:00|8371.5|8369.1|8375.3|8372.9|8375.3|8372.9|8370.8|8368.4|124
1703848200000|2023-12-29 11:10:00|8375.9|8373.5|8382.9|8380.5|8384.9|8382.5|8375.9|8373.5|267
1703848500000|2023-12-29 11:15:00|8383|8380.6|8379.4|8377|8384.9|8382.5|8379.1|8376.7|227
1703848800000|2023-12-29 11:20:00|8379.3|8376.9|8384.6|8382.2|8387|8384.6|8379.2|8376.8|261
1703849100000|2023-12-29 11:25:00|8384.7|8382.3|8387.6|8385.2|8389.8|8387.4|8381.9|8379.5|317
1703849400000|2023-12-29 11:30:00|8387.7|8385.3|8379.2|8376.8|8388.1|8385.7|8377.7|8375.1|220
1703849700000|2023-12-29 11:35:00|8379.1|8376.7|8371.6|8369.2|8379.3|8376.9|8371.1|8368.7|250
1703850000000|2023-12-29 11:40:00|8371.7|8369.3|8368.5|8366.1|8371.9|8369.5|8367.5|8365.1|184
1703850300000|2023-12-29 11:45:00|8368.4|8366|8369.8|8367.4|8370.2|8367.8|8364|8361.6|243
1703850600000|2023-12-29 11:50:00|8369.5|8367.1|8365.5|8363.1|8371|8368.6|8365.4|8363|226
1703850900000|2023-12-29 11:55:00|8365.6|8363.2|8364.9|8362.5|8367.8|8365.4|8364.6|8362.2|253
1703851200000|2023-12-29 12:00:00|8364.6|8362.2|8363.9|8361.5|8367|8364.6|8363.5|8361.1|285
1703851500000|2023-12-29 12:05:00|8363.8|8361.4|8367.1|8364.7|8369.1|8366.7|8363.8|8361.4|258
1703851800000|2023-12-29 12:10:00|8367.4|8365|8366.5|8364.1|8368.1|8365.7|8362.6|8360.2|396
1703852100000|2023-12-29 12:15:00|8366.6|8364.2|8367.7|8365.3|8368.9|8366.5|8363.5|8361.1|234
1703852400000|2023-12-29 12:20:00|8367.6|8365.2|8362.9|8360.5|8367.6|8365.2|8362.1|8359.7|203
1703852700000|2023-12-29 12:25:00|8363|8360.6|8361.4|8359|8364.9|8362.5|8361.2|8358.8|213
1703853000000|2023-12-29 12:30:00|8361.5|8359.1|8366.9|8364.5|8367.4|8365|8357.9|8355.5|280
1703853300000|2023-12-29 12:35:00|8366.8|8364.4|8369.1|8366.7|8370.4|8368|8366.8|8364.4|253
1703853600000|2023-12-29 12:40:00|8369.2|8366.8|8372.3|8369.9|8372.4|8370|8369.1|8366.7|273
1703853900000|2023-12-29 12:45:00|8372.8|8370.4|8375.5|8373.1|8376.6|8374.2|8372.5|8370.1|227
1703854200000|2023-12-29 12:50:00|8375.6|8373.2|8377.8|8375.4|8379.8|8377.4|8375|8372.6|287
1703854500000|2023-12-29 12:55:00|8377.4|8375|8377|8374.6|8379.1|8376.7|8375.4|8373|448
1703854800000|2023-12-29 13:00:00|8377.1|8374.7|8378.9|8376.5|8379.8|8377.4|8374.7|8372.3|323
1703855100000|2023-12-29 13:05:00|8378.8|8376.4|8380|8377.6|8380.3|8377.9|8376.5|8374.1|262
1703855400000|2023-12-29 13:10:00|8379.6|8377.2|8384.1|8381.7|8389.6|8387.2|8379.2|8376.8|255
1703855700000|2023-12-29 13:15:00|8384.3|8381.9|8379.6|8377.2|8385|8382.6|8378.8|8376.4|269
1703856000000|2023-12-29 13:20:00|8379.4|8377|8376|8373.6|8380.1|8377.7|8374.4|8372|403
1703856300000|2023-12-29 13:25:00|8376.1|8373.7|8377.8|8375.4|8378.9|8376.5|8372.7|8370.3|330
1703856600000|2023-12-29 13:30:00|8377.9|8375.5|8377.8|8375.4|8379.8|8377.4|8376.3|8373.9|300
1703856900000|2023-12-29 13:35:00|8378.1|8375.7|8383.7|8381.3|8384|8381.6|8376.3|8373.9|466
1703857200000|2023-12-29 13:40:00|8383.8|8381.4|8387.2|8384.8|8388.4|8386|8383|8380.6|362
1703857500000|2023-12-29 13:45:00|8387.3|8384.9|8385.7|8383.3|8387.3|8384.9|8382.4|8380|345
1703857800000|2023-12-29 13:50:00|8385.6|8383.2|8396.6|8394.2|8396.7|8394.3|8385.6|8383.2|391
1703858100000|2023-12-29 13:55:00|8396.7|8394.3|8402.9|8400.5|8403.6|8401.2|8396.1|8393.7|367
1703858400000|2023-12-29 14:00:00|8402.7|8400.3|8404.6|8402.2|8404.7|8402.3|8395.2|8392.8|558
1703858700000|2023-12-29 14:05:00|8404.7|8402.3|8402.3|8399.9|8406.6|8404.2|8397.4|8395|328
1703859000000|2023-12-29 14:10:00|8402.2|8399.8|8399.3|8396.9|8403|8400.6|8397.1|8394.7|233
1703859300000|2023-12-29 14:15:00|8399.4|8397|8396.9|8394.5|8401.3|8398.9|8396.6|8394.2|267
1703859600000|2023-12-29 14:20:00|8397|8394.6|8403|8400.6|8403.8|8401.4|8396.9|8394.5|290
1703859900000|2023-12-29 14:25:00|8402.9|8400.5|8400.3|8397.9|8403.2|8400.8|8397.7|8395.3|275
1703860200000|2023-12-29 14:30:00|8400.4|8398|8400.4|8398|8403|8400.6|8398.4|8396|318
1703860500000|2023-12-29 14:35:00|8401.9|8399.5|8399.2|8396.8|8401.9|8399.5|8398.4|8396|330
1703860800000|2023-12-29 14:40:00|8399.4|8397|8398.4|8396|8401.3|8398.9|8396.5|8394.1|272
1703861100000|2023-12-29 14:45:00|8398.3|8395.9|8391.3|8388.9|8400.3|8397.9|8390.5|8388.1|353
1703861400000|2023-12-29 14:50:00|8391.2|8388.8|8389.2|8386.8|8394.9|8392.5|8389.2|8386.8|345
1703861700000|2023-12-29 14:55:00|8388.5|8386.1|8380.2|8377.8|8390.1|8387.7|8380|8377.6|436
1703862000000|2023-12-29 15:00:00|8380.1|8377.7|8370.5|8368.1|8380.1|8377.7|8369.4|8367|598
1703862300000|2023-12-29 15:05:00|8370.4|8368|8376.6|8374.2|8377.2|8374.8|8370.3|8367.9|510
1703862600000|2023-12-29 15:10:00|8376.3|8373.9|8373.3|8370.9|8377.8|8375.4|8371.5|8369.1|357
1703862900000|2023-12-29 15:15:00|8373.1|8370.7|8366.1|8363.7|8374.7|8372.3|8365.5|8363.1|426
1703863200000|2023-12-29 15:20:00|8366.3|8363.9|8375|8372.6|8375.3|8372.9|8365.2|8362.8|402
1703863500000|2023-12-29 15:25:00|8374.8|8372.4|8371.7|8369.3|8374.8|8372.4|8366.7|8364.3|353
1703863800000|2023-12-29 15:30:00|8371.8|8369.4|8370.5|8368.1|8371.9|8369.5|8363.2|8360.8|394
1703864100000|2023-12-29 15:35:00|8370.7|8368.3|8371.5|8369.1|8377.5|8375.1|8369.9|8367.5|701
1703864400000|2023-12-29 15:40:00|8371.4|8369|8386.3|8383.9|8387.1|8384.7|8371.2|8368.8|745
1703864700000|2023-12-29 15:45:00|8386.4|8384|8397.4|8395|8397.4|8395|8379|8376.6|877
1703865000000|2023-12-29 15:50:00|8397.1|8394.7|8416.4|8414|8417.9|8415.5|8386.8|8384.4|1027
1703865300000|2023-12-29 15:55:00|8416.6|8414.2|8416.1|8413.7|8419.8|8417.4|8404.7|8402.3|1135
1703865600000|2023-12-29 16:00:00|8415.9|8413.5|8423.8|8421.4|8433.5|8431.1|8414.7|8412.3|1130
1703865900000|2023-12-29 16:05:00|8423.9|8421.5|8414.4|8412|8424.1|8421.7|8413.2|8410.8|575
1703866200000|2023-12-29 16:10:00|8414.7|8412.3|8420.5|8418.1|8421.3|8418.9|8410.4|8408|619
1703866500000|2023-12-29 16:15:00|8420.3|8417.9|8420.2|8417.8|8421.4|8419|8415.5|8413.1|548
1703866800000|2023-12-29 16:20:00|8419.4|8417|8419.5|8417.1|8423|8420.6|8417.6|8415.2|360
1703867100000|2023-12-29 16:25:00|8419.4|8417|8422.2|8419.8|8424.5|8422.1|8419|8416.6|439
1703867400000|2023-12-29 16:30:00|8422.1|8419.7|8422.5|8420.1|8425.5|8423.1|8416.7|8414.3|509
1703867700000|2023-12-29 16:35:00|8422.6|8420.2|8417.3|8414.9|8427|8424.6|8415.7|8413.3|390
1703868000000|2023-12-29 16:40:00|8417.4|8415|8418.5|8416.1|8421|8418.6|8416.8|8414.4|298
1703868300000|2023-12-29 16:45:00|8418.6|8416.2|8418.3|8415.9|8421|8418.6|8416.5|8414.1|317
1703868600000|2023-12-29 16:50:00|8418.4|8416|8413.4|8411|8420.3|8417.9|8411.6|8409.2|339
1703868900000|2023-12-29 16:55:00|8413.5|8411.1|8406.7|8404.3|8414.9|8412.5|8406.7|8404.3|369
1703869200000|2023-12-29 17:00:00|8407|8404.6|8404.2|8401.8|8407.6|8405.2|8401.4|8399|554
1703869500000|2023-12-29 17:05:00|8404.3|8401.9|8404.9|8402.5|8407.1|8404.7|8402.6|8400.2|342
1703869800000|2023-12-29 17:10:00|8405|8402.6|8397.8|8395.4|8405.2|8402.8|8396|8393.6|379
1703870100000|2023-12-29 17:15:00|8397.9|8395.5|8395.2|8392.8|8398.6|8396.2|8393.7|8391.3|299
1703870400000|2023-12-29 17:20:00|8395.1|8392.7|8398.7|8396.3|8399.2|8396.8|8393.5|8391.1|307
1703870700000|2023-12-29 17:25:00|8398.5|8396.1|8394.9|8392.5|8398.5|8396.1|8393.9|8391.5|254
1703871000000|2023-12-29 17:30:00|8395|8392.6|8399.7|8397.3|8400|8397.6|8393.8|8391.4|220
1703871300000|2023-12-29 17:35:00|8399.5|8397.1|8399.7|8397.3|8401.7|8399.3|8398.8|8396.4|216
1703871600000|2023-12-29 17:40:00|8399.8|8397.4|8397.4|8395|8400.9|8398.5|8397.3|8394.9|155
1703871900000|2023-12-29 17:45:00|8397.3|8394.9|8397.1|8394.7|8398.2|8395.8|8396.1|8393.7|199
1703872200000|2023-12-29 17:50:00|8397.6|8395.2|8393.7|8391.3|8398|8395.6|8393.3|8390.9|153
1703872500000|2023-12-29 17:55:00|8393.6|8391.2|8393.4|8391|8393.8|8391.4|8391|8388.6|255
1703872800000|2023-12-29 18:00:00|8393.8|8391.4|8404.4|8402|8405.5|8403.1|8393.7|8391.3|534
1703873100000|2023-12-29 18:05:00|8404.2|8401.8|8403.2|8400.8|8406.7|8404.3|8401.6|8399.2|317
1703873400000|2023-12-29 18:10:00|8403.3|8400.9|8400.8|8398.4|8403.3|8400.9|8399|8396.6|267
1703873700000|2023-12-29 18:15:00|8400.9|8398.5|8404.4|8402|8405.6|8403.2|8400.8|8398.4|304
1703874000000|2023-12-29 18:20:00|8404.5|8402.1|8405|8402.6|8406.3|8403.9|8403.5|8401.1|198
1703874300000|2023-12-29 18:25:00|8404.5|8402.1|8407.1|8404.7|8410.2|8407.8|8404.4|8402|261
1703874600000|2023-12-29 18:30:00|8407.2|8404.8|8397.6|8395.2|8408.5|8406.1|8397.5|8395.1|205
1703874900000|2023-12-29 18:35:00|8397|8394.6|8398.9|8396.5|8399.2|8396.8|8396.3|8393.9|187
1703875200000|2023-12-29 18:40:00|8399|8396.6|8395.5|8393.1|8401|8398.6|8394.8|8392.4|334
1703875500000|2023-12-29 18:45:00|8395.7|8393.3|8398.7|8396.3|8403|8400.6|8395.1|8392.7|360
1703875800000|2023-12-29 18:50:00|8398.9|8396.5|8402.2|8399.8|8403.1|8400.7|8398.7|8396.3|232
1703876100000|2023-12-29 18:55:00|8402.3|8399.9|8403.8|8401.4|8408.9|8406.2|8400|8397.6|231
1703876400000|2023-12-29 19:00:00|8403.7|8401.3|8407|8404.6|8408.8|8406.4|8402.9|8400.5|253
1703876700000|2023-12-29 19:05:00|8407.1|8404.7|8406.9|8404.5|8409.3|8406.9|8406.7|8404.3|173
1703877000000|2023-12-29 19:10:00|8406.8|8404.4|8407.6|8405.2|8410.3|8407.9|8404.8|8402.4|258
1703877300000|2023-12-29 19:15:00|8407.7|8405.3|8409.2|8406.8|8410.2|8407.8|8407.5|8405.1|304
1703877600000|2023-12-29 19:20:00|8409.3|8406.9|8408.9|8406.5|8410.8|8408.4|8408|8405.6|281
1703877900000|2023-12-29 19:25:00|8409|8406.6|8413|8410.6|8413.1|8410.7|8408.9|8406.5|213
1703878200000|2023-12-29 19:30:00|8413.5|8411.1|8411.4|8409|8413.9|8411.5|8411.3|8408.9|226
1703878500000|2023-12-29 19:35:00|8411|8408.6|8411|8408.6|8411.5|8409.1|8407.1|8404.7|167
1703878800000|2023-12-29 19:40:00|8410.9|8408.5|8410.7|8408.3|8412.4|8410|8409.1|8406.7|189
1703879100000|2023-12-29 19:45:00|8410.6|8408.2|8411|8408.6|8411.9|8409.5|8409.9|8407.5|180
1703879400000|2023-12-29 19:50:00|8410.9|8408.5|8414|8411.6|8414.1|8411.7|8410.6|8408.2|156
1703879700000|2023-12-29 19:55:00|8414.3|8411.9|8414.6|8412.2|8417.6|8415.2|8413.5|8411.1|271
1703880000000|2023-12-29 20:00:00|8414.4|8412|8416.8|8414.4|8420.4|8418|8414.4|8412|276
1703880300000|2023-12-29 20:05:00|8416.7|8414.3|8409.1|8406.7|8416.8|8414.4|8409.1|8406.7|170
1703880600000|2023-12-29 20:10:00|8409.2|8406.8|8409.6|8407.2|8410.7|8408.3|8408.7|8406.3|203
1703880900000|2023-12-29 20:15:00|8409.9|8407.5|8411.4|8409|8411.5|8409.1|8407.7|8405.3|115
1703881200000|2023-12-29 20:20:00|8411.3|8408.9|8413|8410.6|8413.5|8411.1|8410.8|8408.4|157
1703881500000|2023-12-29 20:25:00|8412.9|8410.5|8412.7|8410.3|8415.2|8412.8|8412.4|8410|114
1703881800000|2023-12-29 20:30:00|8413.8|8411.4|8413.4|8411|8414.1|8411.7|8412.4|8410|94
1703882100000|2023-12-29 20:35:00|8413.3|8410.9|8413|8410.6|8414.2|8411.8|8412.4|8410|135
1703882400000|2023-12-29 20:40:00|8412.9|8410.5|8414.2|8411.8|8414.7|8412.3|8412.5|8410.1|149
1703882700000|2023-12-29 20:45:00|8414.1|8411.7|8412.6|8410.2|8414.7|8412.3|8412.3|8409.9|144
1703883000000|2023-12-29 20:50:00|8412.7|8410.3|8412|8409.6|8413.1|8410.7|8410.4|8408|221
1703883300000|2023-12-29 20:55:00|8412.3|8409.9|8411.9|8409.5|8413.7|8411.3|8411.5|8409.1|175
1703883600000|2023-12-29 21:00:00|8412|8409.6|8412|8409.6|8412.6|8410.2|8410.9|8408.5|202
1703883900000|2023-12-29 21:05:00|8412.1|8409.7|8412.4|8410|8413.7|8411.3|8411|8408.6|177
1703884200000|2023-12-29 21:10:00|8412.3|8409.9|8413.1|8410.7|8414.3|8411.9|8412.2|8409.8|88
1703884500000|2023-12-29 21:15:00|8413|8410.6|8413.4|8411|8413.8|8411.4|8413|8410.6|112
1703884800000|2023-12-29 21:20:00|8413.5|8411.1|8414.9|8412.5|8415.9|8413.5|8413.5|8411.1|73
1703885100000|2023-12-29 21:25:00|8415|8412.6|8415.3|8412.9|8415.4|8413|8413.3|8410.9|146
1703885400000|2023-12-29 21:30:00|8416.5|8414.1|8420.3|8417.9|8420.3|8417.9|8416.5|8414.1|95
1703885700000|2023-12-29 21:35:00|8420.2|8417.8|8417.9|8415.5|8420.5|8418.1|8417.9|8415.5|115
1703886000000|2023-12-29 21:40:00|8417.8|8415.4|8418.1|8415.7|8418.4|8416|8417.4|8415|132
1703886300000|2023-12-29 21:45:00|8417.9|8415.5|8415.5|8411.4|8418|8415.6|8414.8|8411.1|203
1703886600000|2023-12-29 21:50:00|8415.6|8411.9|8415.8|8410.9|8416.2|8412.5|8414.5|8410|218
1703886900000|2023-12-29 21:55:00|8416.5|8410.2|8419.1|8412.6|8420.8|8414.3|8415.7|8409.5|688
1704142800000|2024-01-01 21:00:00|8409.5|8398.5|8409.5|8398.5|8409.5|8398.5|8409.5|8398.5|1
1704143400000|2024-01-01 21:10:00|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|1
1704143700000|2024-01-01 21:15:00|8409.5|8398.5|8409.5|8398.5|8409.5|8398.5|8409.5|8398.5|1
1704144300000|2024-01-01 21:25:00|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|1
1704145500000|2024-01-01 21:45:00|8411.1|8401.1|8409.2|8404.2|8411.1|8404.2|8406.5|8401.1|5
1704146100000|2024-01-01 21:55:00|8409.9|8403.4|8409.8|8403.3|8409.9|8403.4|8407.3|8400.8|4
1704146700000|2024-01-01 22:05:00|8408.7|8402.2|8405.9|8399.4|8408.7|8402.2|8405.9|8399.4|5
1704147000000|2024-01-01 22:10:00|8408.3|8401.8|8407.6|8401.1|8408.3|8401.8|8407.6|8401.1|4
1704147600000|2024-01-01 22:20:00|8406.9|8400.4|8406.9|8400.4|8406.9|8400.4|8406.9|8400.4|1
1704147900000|2024-01-01 22:25:00|8407|8400.5|8406|8399.5|8407.7|8401.2|8406|8399.5|7
1704148200000|2024-01-01 22:30:00|8405.9|8399.4|8405.6|8399.1|8405.9|8399.4|8405.6|8399.1|6
1704148500000|2024-01-01 22:35:00|8405.5|8399|8405.6|8399.1|8405.6|8399.1|8405.5|8399|6
1704148800000|2024-01-01 22:40:00|8405.7|8399.2|8405.5|8399|8405.7|8399.2|8405.5|8399|7
1704149100000|2024-01-01 22:45:00|8405.6|8399.1|8405.5|8399|8405.6|8399.1|8405.5|8399|6
1704149700000|2024-01-01 22:55:00|8405.6|8399.1|8405.5|8399|8405.9|8399.4|8404.2|8397.7|21
1704150000000|2024-01-01 23:00:00|8405.3|8398.8|8412.4|8406.9|8412.5|8407.2|8405.3|8398.8|213
1704150300000|2024-01-01 23:05:00|8411.6|8407.7|8409.7|8407.2|8411.6|8408.1|8409.7|8407|61
1704150600000|2024-01-01 23:10:00|8409.6|8407.1|8414.3|8411.9|8414.8|8412.4|8409.2|8406.8|131
1704150900000|2024-01-01 23:15:00|8414.4|8412|8417.3|8414.9|8417.5|8415.1|8414.4|8412|145
1704151200000|2024-01-01 23:20:00|8417.4|8415|8418.3|8415.9|8418.5|8416.1|8416.8|8414.4|176
1704151500000|2024-01-01 23:25:00|8418.4|8416|8420|8417.6|8420.5|8418.1|8418.1|8415.7|137
1704151800000|2024-01-01 23:30:00|8420.2|8417.8|8421|8418.6|8421.2|8418.8|8419.8|8417.4|143
1704152100000|2024-01-01 23:35:00|8420.5|8418.1|8421.7|8419.3|8422.2|8419.8|8420.5|8418.1|138
1704152400000|2024-01-01 23:40:00|8421.5|8419.1|8421.8|8419.4|8421.9|8419.5|8417.6|8415.2|226
1704152700000|2024-01-01 23:45:00|8422.3|8419.9|8423.1|8420.7|8423.4|8421|8421|8418.6|178
1704153000000|2024-01-01 23:50:00|8423.2|8420.8|8424.2|8421.8|8424.2|8421.8|8422.8|8420.4|191
1704153300000|2024-01-01 23:55:00|8423.8|8421.4|8421|8418.6|8424.8|8422.4|8419|8416.6|155
1704153600000|2024-01-02 00:00:00|8420.4|8418|8420.4|8418|8420.7|8418.3|8418.6|8416.2|173
1704153900000|2024-01-02 00:05:00|8420.5|8418.1|8420.7|8418.3|8421.4|8419|8418.8|8416.4|93
1704154200000|2024-01-02 00:10:00|8420.6|8418.2|8422|8419.6|8422.3|8419.9|8420.1|8417.7|132
1704154500000|2024-01-02 00:15:00|8421.9|8419.5|8422.9|8420.5|8423.3|8420.9|8421.4|8419|201
1704154800000|2024-01-02 00:20:00|8422.8|8420.4|8423.6|8421.2|8423.9|8421.5|8422.1|8419.7|238
1704155100000|2024-01-02 00:25:00|8423.7|8421.3|8425.6|8423.2|8426.3|8423.9|8423.5|8421.1|129
1704155400000|2024-01-02 00:30:00|8425.7|8423.3|8426|8423.6|8426.6|8424.8|8425.4|8423|170
1704155700000|2024-01-02 00:35:00|8426.1|8423.7|8426|8424.5|8426.7|8424.7|8424.5|8422.7|76
1704156000000|2024-01-02 00:40:00|8426.1|8424.6|8426.4|8424.9|8427.3|8425.1|8426.1|8424.5|85
1704156300000|2024-01-02 00:45:00|8426.5|8425|8426.8|8424.4|8426.9|8425.1|8425.9|8424.2|79
1704156600000|2024-01-02 00:50:00|8426.9|8424.5|8427.4|8425|8427.6|8425.2|8426.6|8424.2|109
1704156900000|2024-01-02 00:55:00|8427.5|8425.1|8426.7|8424.3|8427.6|8425.2|8426.7|8424.3|86
1704157200000|2024-01-02 01:00:00|8426.8|8424.4|8423.2|8420.8|8426.9|8424.5|8423|8420.6|157
1704157500000|2024-01-02 01:05:00|8423.5|8421.1|8423.8|8421.4|8423.9|8421.5|8420.4|8418|159
1704157800000|2024-01-02 01:10:00|8423.9|8421.5|8423.7|8421.3|8424.1|8422.1|8422.6|8421.1|114
1704158100000|2024-01-02 01:15:00|8423.6|8421.2|8423.4|8421|8423.8|8421.4|8422.5|8420.1|124
1704158400000|2024-01-02 01:20:00|8423.5|8421.1|8423.1|8420.7|8424.2|8421.8|8422.8|8420.4|127
1704158700000|2024-01-02 01:25:00|8423.3|8420.9|8425.1|8422.7|8425.3|8423.7|8423|8420.6|104
1704159000000|2024-01-02 01:30:00|8425.2|8422.8|8425.5|8423.1|8426.7|8424.3|8424.4|8422.2|253
1704159300000|2024-01-02 01:35:00|8425.4|8423|8425.8|8424.3|8426.8|8425.3|8425|8422.9|166
1704159600000|2024-01-02 01:40:00|8425.7|8424.2|8425.3|8423.8|8426.3|8424.8|8425.3|8423.8|53
1704159900000|2024-01-02 01:45:00|8425.1|8423.6|8425.3|8422.9|8425.4|8423.6|8424|8422.3|86
1704160200000|2024-01-02 01:50:00|8425.2|8422.8|8425.7|8424.2|8426.2|8424.7|8424.7|8422.8|64
1704160500000|2024-01-02 01:55:00|8425.8|8424.3|8427|8425.5|8427.3|8425.8|8425.6|8424.1|67
1704160800000|2024-01-02 02:00:00|8427.1|8425.6|8427.6|8426.1|8427.8|8426.3|8426.4|8424.5|71
1704161100000|2024-01-02 02:05:00|8427.7|8426.2|8428.2|8426.7|8428.7|8427.2|8426.6|8425|120
1704161400000|2024-01-02 02:10:00|8428.3|8426.8|8430.9|8428.5|8430.9|8428.7|8428.1|8426.2|119
1704161700000|2024-01-02 02:15:00|8430.8|8428.4|8431.6|8430.1|8431.8|8430.3|8430.6|8428.4|43
1704162000000|2024-01-02 02:20:00|8431.7|8430.2|8431.8|8430.3|8432|8430.5|8431.1|8429.6|62
1704162300000|2024-01-02 02:25:00|8431.9|8430.4|8433.4|8431|8433.4|8431|8431.8|8429.8|60
1704162600000|2024-01-02 02:30:00|8433.5|8431.1|8438.3|8435.9|8439|8436.9|8433.4|8431|140
1704162900000|2024-01-02 02:35:00|8438.4|8436|8436.8|8434.4|8439.1|8436.7|8435.8|8433.9|141
1704163200000|2024-01-02 02:40:00|8436.9|8434.5|8440.4|8438|8441.2|8438.8|8436.4|8434.4|108
1704163500000|2024-01-02 02:45:00|8440.3|8437.9|8445.8|8443.4|8446.2|8443.8|8440.2|8437.8|145
1704163800000|2024-01-02 02:50:00|8445.7|8443.3|8447.2|8444.8|8447.3|8444.9|8444.5|8442.1|166
1704164100000|2024-01-02 02:55:00|8447.1|8444.7|8448.6|8446.2|8448.8|8446.9|8445.4|8443|232
1704164400000|2024-01-02 03:00:00|8448.5|8446.1|8447.9|8445.5|8448.5|8446.1|8446.1|8443.7|153
1704164700000|2024-01-02 03:05:00|8448|8445.6|8446.6|8444.2|8449|8446.9|8446|8443.9|143
1704165000000|2024-01-02 03:10:00|8447|8444.6|8444.8|8442.4|8447.2|8444.8|8443.9|8441.5|140
1704165300000|2024-01-02 03:15:00|8444.7|8442.3|8445|8443.5|8445.4|8443.7|8443.7|8441.7|82
1704165600000|2024-01-02 03:20:00|8445.1|8443.6|8444.2|8442.7|8445.3|8443.8|8444.1|8442.2|59
1704165900000|2024-01-02 03:25:00|8444.4|8442.9|8444.3|8442.8|8445.1|8443.6|8444.3|8442.8|47
1704166200000|2024-01-02 03:30:00|8444.2|8442.7|8445.4|8443.9|8445.4|8443.9|8443.8|8442.3|71
1704166500000|2024-01-02 03:35:00|8445.5|8444|8444.4|8442.9|8445.8|8444.2|8444.4|8442.9|64
1704166800000|2024-01-02 03:40:00|8444.3|8442.8|8444.3|8442.8|8444.8|8443.1|8443.8|8442.2|50
1704167100000|2024-01-02 03:45:00|8444.2|8442.7|8443.9|8442.4|8444.3|8442.8|8443.7|8442.2|40
1704167400000|2024-01-02 03:50:00|8444|8442.5|8443.9|8442.4|8444.6|8443.1|8443.9|8442.4|48
1704167700000|2024-01-02 03:55:00|8444|8442.5|8444.1|8442.6|8444.7|8443.2|8443.8|8442.3|27
1704168000000|2024-01-02 04:00:00|8444.2|8442.7|8445.7|8444.2|8445.7|8444.2|8443.8|8442.3|85
1704168300000|2024-01-02 04:05:00|8445.6|8444.1|8446.7|8445.2|8447.4|8445.4|8445.6|8443.9|79
1704168600000|2024-01-02 04:10:00|8446.6|8445.1|8447.1|8445.6|8447.6|8445.9|8446.4|8444.9|59
1704168900000|2024-01-02 04:15:00|8446.5|8445|8448|8446.5|8448.2|8446.7|8446.5|8444.9|52
1704169200000|2024-01-02 04:20:00|8447.9|8446.4|8448|8446.5|8448.2|8446.7|8447.2|8445.7|33
1704169500000|2024-01-02 04:25:00|8447.9|8446.4|8450.3|8448.8|8450.6|8448.9|8447.9|8446.4|102
1704169800000|2024-01-02 04:30:00|8449.9|8448.4|8450.3|8448.8|8450.4|8448.8|8448.9|8446.5|135
1704170100000|2024-01-02 04:35:00|8450.2|8448.7|8449.9|8447.5|8450.4|8448.9|8449.7|8447.3|55
1704170400000|2024-01-02 04:40:00|8450|8447.6|8450.9|8448.5|8450.9|8448.5|8449.9|8447.5|84
1704170700000|2024-01-02 04:45:00|8450.8|8448.4|8454.4|8452.9|8455.2|8453.7|8450.5|8448.2|151
1704171000000|2024-01-02 04:50:00|8454.6|8453.1|8456.4|8454.9|8456.5|8455|8454.4|8452.7|114
1704171300000|2024-01-02 04:55:00|8456.9|8454.5|8454.4|8452|8457.2|8454.8|8453.8|8451.4|182
1704171600000|2024-01-02 05:00:00|8454.5|8452.1|8452.8|8450.4|8454.5|8452.1|8451.7|8449.3|156
1704171900000|2024-01-02 05:05:00|8452.9|8450.5|8453|8450.6|8454.2|8452.3|8452.7|8450.3|73
1704172200000|2024-01-02 05:10:00|8453.1|8450.7|8450.8|8448.4|8453.6|8451.2|8450.3|8448.4|89
1704172500000|2024-01-02 05:15:00|8450.7|8448.3|8450.6|8448.2|8450.8|8448.4|8450|8447.6|90
1704172800000|2024-01-02 05:20:00|8450.4|8448|8448.8|8446.4|8450.7|8448.3|8448.1|8445.7|104
1704173100000|2024-01-02 05:25:00|8448.7|8446.3|8448.4|8446|8449|8446.6|8447.6|8445.2|84
1704173400000|2024-01-02 05:30:00|8448.3|8445.9|8447.3|8444.9|8448.3|8445.9|8447|8444.6|69
1704173700000|2024-01-02 05:35:00|8447.2|8444.8|8446.8|8444.4|8447.9|8445.5|8445.9|8443.5|94
1704174000000|2024-01-02 05:40:00|8446.7|8444.3|8444.8|8442.4|8446.8|8444.4|8444|8441.6|56
1704174300000|2024-01-02 05:45:00|8444.4|8442|8442.4|8440|8444.8|8442.4|8440.6|8438.3|128
1704174600000|2024-01-02 05:50:00|8442.3|8439.9|8441.4|8439|8442.8|8440.4|8440.6|8438.2|103
1704174900000|2024-01-02 05:55:00|8441.3|8438.9|8440.7|8438.3|8442.3|8439.9|8440|8437.6|183
1704175200000|2024-01-02 06:00:00|8440.6|8438.2|8441.8|8440.3|8442.7|8441.2|8440.3|8438.1|106
1704175500000|2024-01-02 06:05:00|8442.2|8439.8|8442.3|8440.8|8443.4|8441.3|8441.3|8439.2|78
1704175800000|2024-01-02 06:10:00|8442.5|8441|8441.4|8439|8442.6|8441|8441.2|8438.8|72
1704176100000|2024-01-02 06:15:00|8441.6|8439.2|8439.6|8437.2|8441.6|8439.2|8439.4|8437|90
1704176400000|2024-01-02 06:20:00|8439.5|8437.1|8440.7|8438.3|8440.7|8438.9|8439|8436.8|130
1704176700000|2024-01-02 06:25:00|8440.6|8438.2|8440.4|8438|8442.5|8440.1|8440.1|8438|100
1704177000000|2024-01-02 06:30:00|8440.5|8438.1|8436.5|8434.1|8440.7|8438.3|8436|8433.6|140
1704177300000|2024-01-02 06:35:00|8436.4|8434|8436.2|8434.7|8438.7|8436.5|8436.1|8433.9|138
1704177600000|2024-01-02 06:40:00|8436.3|8434.8|8435.4|8433|8437|8434.8|8434.3|8431.9|107
1704177900000|2024-01-02 06:45:00|8435.5|8433.1|8439.8|8438.3|8439.8|8438.3|8435.5|8433.1|94
1704178200000|2024-01-02 06:50:00|8440|8438.5|8448|8446.5|8448|8446.5|8439.8|8438.3|168
1704178500000|2024-01-02 06:55:00|8448.5|8446.1|8449.1|8446.7|8449.8|8447.4|8447.6|8445.2|161
1704178800000|2024-01-02 07:00:00|8449.4|8447|8457.9|8455.5|8460.2|8457.8|8449.3|8446.9|425
1704179100000|2024-01-02 07:05:00|8457.8|8455.4|8455|8452.6|8461.1|8458.7|8454|8451.6|328
1704179400000|2024-01-02 07:10:00|8454.9|8452.5|8454.4|8452|8455.9|8453.5|8448.6|8446.2|401
1704179700000|2024-01-02 07:15:00|8454.5|8452.1|8454.6|8452.2|8455.3|8452.9|8451.5|8449.1|285
1704180000000|2024-01-02 07:20:00|8454.7|8452.3|8446.4|8444.9|8454.8|8452.4|8446.2|8444.2|322
1704180300000|2024-01-02 07:25:00|8446.5|8445|8443.2|8441.7|8447.6|8445.6|8443.1|8441.6|280
1704180600000|2024-01-02 07:30:00|8443.3|8441.8|8445.3|8442.9|8446.6|8444.2|8443.1|8441|339
1704180900000|2024-01-02 07:35:00|8445.4|8443|8447.3|8445.8|8450.1|8447.7|8445.2|8442.8|235
1704181200000|2024-01-02 07:40:00|8447.2|8445.7|8457.2|8454.8|8459.4|8457.2|8447.2|8445.7|316
1704181500000|2024-01-02 07:45:00|8457.5|8455.1|8456.3|8453.9|8459.6|8457.2|8454.1|8451.7|483
1704181800000|2024-01-02 07:50:00|8455.9|8453.5|8457.3|8454.9|8459.7|8457.3|8455.2|8452.8|464
1704182100000|2024-01-02 07:55:00|8457.1|8454.7|8462.4|8460|8462.8|8460.4|8456.7|8454.3|494
1704182400000|2024-01-02 08:00:00|8462|8459.6|8444.3|8441.9|8462.4|8460|8443.1|8440.7|670
1704182700000|2024-01-02 08:05:00|8444.1|8441.7|8446.4|8444|8448.8|8446.4|8443.9|8441.5|530
1704183000000|2024-01-02 08:10:00|8446.2|8443.8|8444|8441.6|8450.1|8447.7|8440.1|8437.7|484
1704183300000|2024-01-02 08:15:00|8444.4|8442|8444.4|8442|8449.9|8447.5|8443.9|8441.5|517
1704183600000|2024-01-02 08:20:00|8444.5|8442.1|8446.4|8444|8447.6|8445.2|8443.4|8441|278
1704183900000|2024-01-02 08:25:00|8446.5|8444.1|8450.2|8448.7|8452.8|8451.3|8445.6|8443.2|305
1704184200000|2024-01-02 08:30:00|8450.4|8448.9|8445|8442.6|8450.5|8449|8445|8442.6|338
1704184500000|2024-01-02 08:35:00|8444.8|8442.4|8450.2|8447.8|8452.6|8450.2|8443.9|8441.5|328
1704184800000|2024-01-02 08:40:00|8450.3|8447.9|8449.6|8447.2|8451.4|8449|8448.4|8446|243
1704185100000|2024-01-02 08:45:00|8449.5|8447.1|8445.8|8443.4|8450.2|8447.8|8445.5|8443.1|226
1704185400000|2024-01-02 08:50:00|8445.9|8443.5|8445.9|8443.5|8448.7|8446.3|8444.1|8441.7|299
1704185700000|2024-01-02 08:55:00|8446.3|8443.9|8454.3|8451.9|8454.3|8452.4|8446.3|8443.9|304
1704186000000|2024-01-02 09:00:00|8454.4|8452|8454|8451.6|8455.3|8453.4|8448.6|8447.1|296
1704186300000|2024-01-02 09:05:00|8454.1|8451.7|8457.4|8455|8458.2|8455.8|8452.9|8450.5|285
1704186600000|2024-01-02 09:10:00|8457.5|8455.1|8459.8|8457.4|8460.2|8458.6|8457.4|8455|261
1704186900000|2024-01-02 09:15:00|8459.9|8457.5|8454.1|8451.7|8460.9|8458.5|8453.5|8451.6|233
1704187200000|2024-01-02 09:20:00|8453.9|8451.5|8453.5|8451.1|8454.2|8451.8|8449.8|8447.6|287
1704187500000|2024-01-02 09:25:00|8453.4|8451|8453.4|8451|8454.1|8451.8|8450.9|8448.9|283
1704187800000|2024-01-02 09:30:00|8453.6|8451.2|8453.9|8452.4|8454.6|8452.4|8451|8449|167
1704188100000|2024-01-02 09:35:00|8454|8452.5|8462.3|8459.9|8462.3|8459.9|8454|8452.5|269
1704188400000|2024-01-02 09:40:00|8462.4|8460|8467.6|8465.2|8468.4|8466|8462.1|8459.7|293
1704188700000|2024-01-02 09:45:00|8467.8|8465.4|8464.3|8461.9|8472.8|8470.4|8464|8461.6|419
1704189000000|2024-01-02 09:50:00|8463.7|8461.3|8463.4|8461|8466.6|8464.2|8462.3|8459.9|232
1704189300000|2024-01-02 09:55:00|8463.3|8460.9|8463.7|8461.3|8466.6|8464.2|8462.3|8459.9|247
1704189600000|2024-01-02 10:00:00|8463.8|8461.4|8465.7|8464.2|8465.7|8464.2|8462|8460|220
1704189900000|2024-01-02 10:05:00|8465.8|8464.3|8470.4|8468|8473.4|8471.8|8465.8|8464.3|318
1704190200000|2024-01-02 10:10:00|8470.3|8467.9|8481|8479.5|8481.7|8480.2|8470.2|8467.8|340
1704190500000|2024-01-02 10:15:00|8481.1|8479.6|8483.2|8480.8|8483.6|8481.2|8478.4|8476.2|348
1704190800000|2024-01-02 10:20:00|8483.1|8480.7|8484.9|8483.4|8488.7|8487|8482.8|8480.4|341
1704191100000|2024-01-02 10:25:00|8485|8483.5|8476|8474.5|8485.4|8483.7|8474.8|8472.4|411
1704191400000|2024-01-02 10:30:00|8475.9|8474.4|8472.3|8469.9|8476.3|8474.4|8470.6|8468.4|206
1704191700000|2024-01-02 10:35:00|8472.4|8470|8471.5|8469.1|8473.9|8471.5|8471|8468.6|169
1704192000000|2024-01-02 10:40:00|8471.7|8469.3|8475.8|8473.4|8480.9|8478.5|8471.7|8469.3|390
1704192300000|2024-01-02 10:45:00|8475.9|8473.5|8473.9|8471.5|8480.1|8477.7|8473.4|8471|272
1704192600000|2024-01-02 10:50:00|8474|8471.6|8476|8473.6|8478.3|8475.9|8474|8471.6|229
1704192900000|2024-01-02 10:55:00|8476.2|8473.8|8474.1|8471.7|8478|8475.6|8472.8|8470.4|380
1704193200000|2024-01-02 11:00:00|8474.4|8472|8478.2|8475.8|8480.5|8478.1|8473.4|8471|311
1704193500000|2024-01-02 11:05:00|8477.7|8475.3|8479.7|8477.3|8480|8477.6|8475.9|8473.5|410
1704193800000|2024-01-02 11:10:00|8479.8|8477.4|8488.1|8485.7|8488.5|8486.1|8479.7|8477.3|345
1704194100000|2024-01-02 11:15:00|8488|8485.6|8494|8491.6|8494.3|8492|8488|8485.6|466
1704194400000|2024-01-02 11:20:00|8494.1|8491.7|8486|8483.6|8495.8|8493.4|8485.9|8483.5|419
1704194700000|2024-01-02 11:25:00|8485.9|8483.5|8483.6|8482.1|8487.8|8485.4|8482.7|8480.3|294
1704195000000|2024-01-02 11:30:00|8483.7|8482.2|8488.8|8486.4|8489.6|8487.2|8483.7|8482.2|372
1704195300000|2024-01-02 11:35:00|8488.9|8486.5|8491.5|8489.1|8492|8489.6|8488.7|8486.3|324
1704195600000|2024-01-02 11:40:00|8491.6|8489.2|8500.3|8497.9|8501.7|8499.3|8489|8486.6|343
1704195900000|2024-01-02 11:45:00|8500.4|8498|8499.5|8497.1|8505.1|8502.7|8497.9|8495.5|507
1704196200000|2024-01-02 11:50:00|8499.6|8497.2|8497.3|8494.9|8501.3|8498.9|8496.3|8493.9|319
1704196500000|2024-01-02 11:55:00|8497.2|8494.8|8502.2|8500.7|8503.6|8501.2|8496.9|8494.5|409
1704196800000|2024-01-02 12:00:00|8502.1|8500.6|8492.1|8489.7|8502.5|8500.8|8492.1|8489.7|361
1704197100000|2024-01-02 12:05:00|8492.6|8490.2|8492.3|8489.9|8494.4|8492|8490.5|8488.1|335
1704197400000|2024-01-02 12:10:00|8492.4|8490|8491.7|8489.3|8493.9|8491.5|8488.1|8485.7|295
1704197700000|2024-01-02 12:15:00|8491.6|8489.2|8488.8|8486.4|8493.2|8490.8|8487.7|8485.3|270
1704198000000|2024-01-02 12:20:00|8488.9|8486.5|8489.5|8487.1|8492.8|8490.4|8488.9|8486.5|347
1704198300000|2024-01-02 12:25:00|8488.9|8486.5|8491.7|8489.3|8491.7|8489.3|8488|8485.6|324
1704198600000|2024-01-02 12:30:00|8491.6|8489.2|8490.9|8488.5|8492.4|8490|8489.8|8487.4|267
1704198900000|2024-01-02 12:35:00|8491.2|8488.8|8495.8|8493.4|8496.2|8494|8490.9|8488.8|282
1704199200000|2024-01-02 12:40:00|8495.7|8493.3|8492.5|8490.1|8495.7|8493.3|8490.4|8488|308
1704199500000|2024-01-02 12:45:00|8492.6|8490.2|8489.9|8487.5|8494.9|8492.5|8489.9|8487.5|260
1704199800000|2024-01-02 12:50:00|8490|8487.6|8493.6|8491.2|8493.9|8491.5|8489.6|8487.2|312
1704200100000|2024-01-02 12:55:00|8493.5|8491.1|8495.7|8493.3|8496.5|8494.1|8492.3|8489.9|374
1704200400000|2024-01-02 13:00:00|8495.6|8493.2|8496|8493.6|8497.3|8494.9|8492.3|8489.9|278
1704200700000|2024-01-02 13:05:00|8496.2|8493.8|8493.8|8491.4|8496.7|8494.3|8493.5|8491.1|221
1704201000000|2024-01-02 13:10:00|8493.7|8491.3|8496.2|8493.8|8498|8495.6|8493.4|8491|342
1704201300000|2024-01-02 13:15:00|8496.3|8493.9|8489.8|8487.4|8496.7|8494.3|8488.3|8485.9|402
1704201600000|2024-01-02 13:20:00|8489.7|8487.3|8493.9|8491.5|8497.7|8495.3|8489.1|8486.7|434
1704201900000|2024-01-02 13:25:00|8492.9|8490.5|8488.2|8485.8|8495.1|8492.7|8488.2|8485.8|341
1704202200000|2024-01-02 13:30:00|8488|8485.6|8481.5|8479.1|8488.3|8485.9|8477.8|8475.4|495
1704202500000|2024-01-02 13:35:00|8481.4|8479|8481.8|8479.4|8486.9|8484.5|8479.6|8477.2|486
1704202800000|2024-01-02 13:40:00|8481.7|8479.3|8487.3|8484.9|8487.9|8485.5|8480.5|8478.1|374
1704203100000|2024-01-02 13:45:00|8487.2|8484.8|8492.9|8490.5|8494|8491.6|8486.2|8483.8|321
1704203400000|2024-01-02 13:50:00|8493|8490.6|8495.1|8492.7|8500.5|8498.1|8492.9|8490.5|523
1704203700000|2024-01-02 13:55:00|8495.3|8492.9|8495.5|8493.1|8499|8496.6|8493.3|8490.9|392
1704204000000|2024-01-02 14:00:00|8495.6|8493.2|8491.6|8489.2|8498.2|8495.8|8487.6|8485.2|557
1704204300000|2024-01-02 14:05:00|8491.7|8489.3|8494.5|8492.1|8497.4|8495|8491.4|8489|416
1704204600000|2024-01-02 14:10:00|8494.6|8492.2|8500.3|8497.9|8500.6|8498.2|8494.4|8492|431
1704204900000|2024-01-02 14:15:00|8500|8497.6|8491|8488.6|8502.3|8499.9|8490.6|8488.2|323
1704205200000|2024-01-02 14:20:00|8490.7|8488.3|8490.1|8487.7|8495.9|8493.5|8488.7|8486.3|435
1704205500000|2024-01-02 14:25:00|8490.2|8487.8|8489.2|8486.8|8490.7|8488.3|8485.9|8483.5|367
1704205800000|2024-01-02 14:30:00|8489.1|8486.7|8484.9|8482.5|8492.1|8489.7|8484.8|8482.4|577
1704206100000|2024-01-02 14:35:00|8485|8482.6|8482.4|8480|8486.3|8483.9|8482|8479.6|428
1704206400000|2024-01-02 14:40:00|8482.3|8479.9|8483.6|8481.2|8486.1|8483.7|8477.5|8475.1|610
1704206700000|2024-01-02 14:45:00|8482.7|8479.4|8482.4|8480|8484.4|8482|8478.5|8476.1|846
1704207000000|2024-01-02 14:50:00|8482.1|8479.7|8479|8476.6|8482.5|8480.1|8470.2|8467.8|681
1704207300000|2024-01-02 14:55:00|8479.4|8477|8468.5|8466.1|8481|8478.6|8467.8|8465.4|719
1704207600000|2024-01-02 15:00:00|8468.6|8466.2|8474.8|8472.4|8475.9|8473.5|8465.4|8463|737
1704207900000|2024-01-02 15:05:00|8475|8472.6|8479|8476.6|8480.4|8478|8474.2|8471.8|585
1704208200000|2024-01-02 15:10:00|8478.9|8476.5|8482.9|8480.5|8484.3|8481.9|8476.6|8474.2|599
1704208500000|2024-01-02 15:15:00|8482.8|8480.4|8483.8|8481.4|8486.1|8483.7|8480.4|8478|496
1704208800000|2024-01-02 15:20:00|8483.9|8481.5|8485.3|8482.9|8487.7|8485.3|8483.1|8480.7|476
1704209100000|2024-01-02 15:25:00|8484.9|8482.5|8486.4|8484|8488.9|8486.5|8484.6|8482.2|426
1704209400000|2024-01-02 15:30:00|8486.5|8484.1|8484.8|8482.4|8491.5|8489.1|8484.6|8482.2|423
1704209700000|2024-01-02 15:35:00|8484.7|8482.3|8488.4|8486|8494.3|8491.9|8482.8|8480.4|765
1704210000000|2024-01-02 15:40:00|8488.5|8486.1|8488.2|8485.8|8492|8489.6|8483.6|8481.2|655
1704210300000|2024-01-02 15:45:00|8488.3|8485.9|8490|8487.6|8491.3|8488.9|8486.5|8484.1|460
1704210600000|2024-01-02 15:50:00|8490.1|8487.7|8490.8|8488.4|8492.9|8490.5|8488.3|8485.9|437
1704210900000|2024-01-02 15:55:00|8490.9|8488.5|8488.4|8486|8492.1|8489.7|8487.2|8484.9|627
1704211200000|2024-01-02 16:00:00|8488.1|8485.7|8491|8488.6|8491.7|8489.3|8486.1|8483.7|485
1704211500000|2024-01-02 16:05:00|8491.2|8488.8|8480.8|8478.4|8491.3|8488.9|8480.8|8478.4|407
1704211800000|2024-01-02 16:10:00|8480.4|8478|8478.1|8475.7|8480.4|8478|8476.3|8473.9|399
1704212100000|2024-01-02 16:15:00|8478.2|8475.8|8478.6|8476.2|8480.4|8478|8477.4|8475|281
1704212400000|2024-01-02 16:20:00|8478.7|8476.3|8476.8|8474.4|8479.6|8477.2|8476.2|8473.8|294
1704212700000|2024-01-02 16:25:00|8476.7|8474.3|8479.3|8476.9|8479.6|8477.2|8475.7|8473.3|291
1704213000000|2024-01-02 16:30:00|8479.4|8477|8481|8478.6|8481.7|8479.3|8478.2|8475.9|272
1704213300000|2024-01-02 16:35:00|8480.8|8478.4|8486.8|8484.4|8486.9|8484.5|8479.8|8477.4|204
1704213600000|2024-01-02 16:40:00|8486.6|8484.2|8489|8486.6|8489.8|8487.4|8486.3|8483.9|197
1704213900000|2024-01-02 16:45:00|8488.9|8486.5|8484.2|8481.8|8489.4|8487|8483.2|8480.8|224
1704214200000|2024-01-02 16:50:00|8483.9|8481.5|8486.7|8484.3|8487|8484.6|8483.7|8481.3|252
1704214500000|2024-01-02 16:55:00|8486.6|8484.2|8485.3|8482.9|8486.9|8484.5|8484.3|8481.9|210
1704214800000|2024-01-02 17:00:00|8485.4|8483|8486.7|8484.3|8487.7|8485.3|8484.2|8481.8|134
1704215100000|2024-01-02 17:05:00|8487|8484.6|8493.9|8491.5|8494.9|8492.5|8487|8484.6|179
1704215400000|2024-01-02 17:10:00|8494.4|8492|8496.5|8494.1|8497.5|8495.1|8494.2|8491.8|186
1704215700000|2024-01-02 17:15:00|8496.6|8494.2|8498|8495.6|8501.9|8499.5|8495.7|8493.3|290
1704216000000|2024-01-02 17:20:00|8497.7|8495.3|8498|8495.6|8500.6|8498.2|8496.9|8494.5|313
1704216300000|2024-01-02 17:25:00|8498.1|8495.7|8498.9|8496.5|8499.1|8496.7|8497.4|8495|191
1704216600000|2024-01-02 17:30:00|8499|8496.6|8497.9|8495.5|8499.3|8496.9|8495.2|8492.8|205
1704216900000|2024-01-02 17:35:00|8497.8|8495.4|8497.2|8494.8|8498.4|8496|8495.7|8493.3|175
1704217200000|2024-01-02 17:40:00|8496.6|8494.2|8499.3|8496.9|8499.8|8497.4|8496.6|8494.2|154
1704217500000|2024-01-02 17:45:00|8499.7|8497.3|8499.1|8496.7|8500.7|8498.3|8498.6|8496.2|143
1704217800000|2024-01-02 17:50:00|8499|8496.6|8501.4|8499|8501.9|8499.5|8498.9|8496.5|173
1704218100000|2024-01-02 17:55:00|8501.3|8498.9|8503.1|8500.7|8504.7|8502.3|8501.3|8498.9|249
1704218400000|2024-01-02 18:00:00|8503|8500.6|8501.7|8499.3|8503.1|8500.7|8501.4|8499|174
1704218700000|2024-01-02 18:05:00|8501.6|8499.2|8503.8|8501.4|8504.5|8502.1|8501.6|8499.2|101
1704219000000|2024-01-02 18:10:00|8504.1|8501.7|8501.5|8499.1|8504.1|8501.7|8500.6|8498.2|153
1704219300000|2024-01-02 18:15:00|8501.6|8499.2|8500.1|8497.7|8502.2|8499.8|8499.5|8497.1|104
1704219600000|2024-01-02 18:20:00|8499.7|8497.3|8499.2|8496.8|8500.4|8498|8497.1|8494.7|129
1704219900000|2024-01-02 18:25:00|8499.3|8496.9|8500.3|8497.9|8500.6|8498.2|8498.6|8496.2|162
1704220200000|2024-01-02 18:30:00|8500.2|8497.8|8500.9|8498.5|8501.8|8499.4|8500.2|8497.8|171
1704220500000|2024-01-02 18:35:00|8501|8498.6|8506.2|8503.8|8506.8|8504.4|8500.9|8498.5|131
1704220800000|2024-01-02 18:40:00|8506.4|8504|8507.3|8504.9|8508.3|8505.9|8506.2|8503.8|129
1704221100000|2024-01-02 18:45:00|8507.2|8504.8|8506.3|8503.9|8507.2|8505.1|8505.1|8502.7|159
1704221400000|2024-01-02 18:50:00|8506.4|8504|8507|8504.6|8507.9|8505.5|8506.2|8504|107
1704221700000|2024-01-02 18:55:00|8506.3|8503.9|8504.5|8502.1|8506.6|8504.2|8504.4|8502|171
1704222000000|2024-01-02 19:00:00|8504.6|8502.2|8503.4|8501.9|8504.8|8502.4|8502|8499.6|180
1704222300000|2024-01-02 19:05:00|8503.5|8502|8505|8502.6|8505.3|8503|8502.8|8501|133
1704222600000|2024-01-02 19:10:00|8505.1|8502.7|8503.7|8501.3|8505.4|8503|8499.9|8497.5|146
1704222900000|2024-01-02 19:15:00|8503.8|8501.4|8503.5|8501.1|8505.4|8503.9|8503.2|8500.8|161
1704223200000|2024-01-02 19:20:00|8503.6|8501.2|8503.6|8501.2|8503.7|8501.7|8501.4|8499|150
1704223500000|2024-01-02 19:25:00|8503.5|8501.1|8494.1|8491.7|8503.9|8501.5|8492.7|8490.6|278
1704223800000|2024-01-02 19:30:00|8493.8|8491.4|8491.8|8490.3|8495.1|8492.7|8491.7|8489.3|152
1704224100000|2024-01-02 19:35:00|8491.7|8490.2|8494|8492.5|8494.6|8493.1|8491|8489.5|118
1704224400000|2024-01-02 19:40:00|8493.8|8492.3|8492.9|8491.4|8494|8492.5|8492.4|8490.4|98
1704224700000|2024-01-02 19:45:00|8493.3|8491.8|8496.8|8494.4|8498.3|8496.1|8493.1|8491.6|150
1704225000000|2024-01-02 19:50:00|8496.9|8494.5|8495.3|8492.9|8496.9|8494.5|8495.1|8492.7|101
1704225300000|2024-01-02 19:55:00|8495.2|8492.8|8496.4|8494|8497.7|8495.8|8494.3|8491.9|218
1704225600000|2024-01-02 20:00:00|8496.3|8493.9|8495.5|8493.1|8497.2|8495.7|8494.2|8491.8|119
1704225900000|2024-01-02 20:05:00|8495.4|8493|8493.6|8491.2|8495.6|8493.2|8492.8|8490.4|107
1704226200000|2024-01-02 20:10:00|8493.5|8491.1|8493.7|8491.3|8494.6|8492.2|8492.4|8490|146
1704226500000|2024-01-02 20:15:00|8493.9|8491.5|8492.8|8490.4|8493.9|8491.5|8491.5|8489.1|164
1704226800000|2024-01-02 20:20:00|8492.7|8490.3|8492.1|8490.6|8492.9|8491.1|8491.7|8489.3|167
1704227100000|2024-01-02 20:25:00|8492.3|8490.8|8498|8496.5|8498.7|8497.2|8492.2|8490.3|187
1704227400000|2024-01-02 20:30:00|8498.2|8496.7|8495.7|8493.3|8498.2|8496.7|8495.1|8492.7|198
1704227700000|2024-01-02 20:35:00|8495.6|8493.2|8498.1|8495.7|8499.3|8496.9|8495|8492.6|182
1704228000000|2024-01-02 20:40:00|8498|8495.6|8498.4|8496|8499.3|8496.9|8497.4|8495|166
1704228300000|2024-01-02 20:45:00|8498.3|8495.9|8499|8496.6|8499.7|8497.3|8497.7|8495.3|231
1704228600000|2024-01-02 20:50:00|8498.6|8496.2|8498.1|8495.7|8498.7|8496.3|8497.8|8495.4|140
1704228900000|2024-01-02 20:55:00|8498.4|8496|8504|8501.6|8504.4|8502|8498.4|8496|223
1704229200000|2024-01-02 21:00:00|8503.8|8501.4|8502.6|8500.2|8505.8|8503.4|8502.6|8500.2|143
1704229500000|2024-01-02 21:05:00|8502.5|8500.1|8503.7|8501.3|8504.4|8502|8502.4|8500|61
1704229800000|2024-01-02 21:10:00|8503.6|8501.2|8502.5|8500.1|8503.8|8502|8502.5|8500.1|71
1704230100000|2024-01-02 21:15:00|8502.6|8500.2|8504.5|8502.1|8504.5|8502.1|8502.1|8499.7|69
1704230400000|2024-01-02 21:20:00|8504.1|8502.6|8503.1|8501.6|8504.5|8502.9|8502.8|8501|54
1704230700000|2024-01-02 21:25:00|8503.2|8501.7|8506|8504.5|8506.8|8504.5|8503.1|8501.5|110
1704231000000|2024-01-02 21:30:00|8506.4|8504|8505.3|8502.9|8506.4|8504|8504.9|8502.5|39
1704231300000|2024-01-02 21:35:00|8505.4|8503|8504.2|8501.8|8505.4|8503|8503.8|8501.4|59
1704231600000|2024-01-02 21:40:00|8504.3|8501.9|8505.4|8503|8505.7|8503.3|8503.9|8501.5|77
1704231900000|2024-01-02 21:45:00|8505.3|8502.9|8505.2|8502.8|8505.9|8503.5|8505|8502.6|74
1704232200000|2024-01-02 21:50:00|8505.3|8502.9|8505.6|8503.2|8505.6|8503.2|8505.1|8502.7|38
1704232500000|2024-01-02 21:55:00|8506.3|8502.4|8505.6|8499.1|8507.5|8503.5|8504.2|8497.7|153
1704233400000|2024-01-02 22:10:00|8501.9|8495.4|8502.7|8496.2|8503.8|8497.3|8501.9|8495.4|23
1704233700000|2024-01-02 22:15:00|8502.8|8496.3|8502.5|8496|8503.8|8497.3|8502.5|8496|20
1704234000000|2024-01-02 22:20:00|8502.6|8496.1|8503.1|8496.6|8503.5|8497|8502.3|8495.8|21
1704234300000|2024-01-02 22:25:00|8503|8496.5|8503.8|8497.3|8504.2|8497.7|8503|8496.5|13
1704234600000|2024-01-02 22:30:00|8503.7|8497.2|8504.8|8498.3|8505|8498.5|8503.6|8497.1|59
1704234900000|2024-01-02 22:35:00|8504.9|8498.4|8504.2|8497.7|8504.9|8498.4|8503.7|8497.2|35
1704235200000|2024-01-02 22:40:00|8504.1|8497.6|8505.9|8499.4|8506|8499.5|8504.1|8497.6|34
1704235500000|2024-01-02 22:45:00|8506|8499.5|8505.4|8498.9|8506.1|8499.6|8505.2|8498.7|131
1704235800000|2024-01-02 22:50:00|8505.5|8499|8504|8497.5|8505.5|8499|8503.9|8497.4|151
1704236100000|2024-01-02 22:55:00|8505.7|8499.2|8505.7|8499.2|8506.1|8499.6|8505.1|8498.6|52
1704236400000|2024-01-02 23:00:00|8504.2|8497.7|8505.2|8501|8507.8|8501.3|8503.9|8497.4|299
1704236700000|2024-01-02 23:05:00|8504.4|8501.7|8503.9|8500.6|8505.1|8501.7|8503.2|8499.8|117
1704237000000|2024-01-02 23:10:00|8503.8|8500.5|8503|8500.4|8503.9|8501.1|8502.7|8499.8|132
1704237300000|2024-01-02 23:15:00|8502.9|8500.5|8502.5|8500.1|8503.3|8500.9|8502.3|8499.9|80
1704237600000|2024-01-02 23:20:00|8502.6|8500.2|8502.2|8499.8|8503.1|8500.7|8502.1|8499.7|95
1704237900000|2024-01-02 23:25:00|8502.1|8499.7|8501.5|8499.1|8502.6|8500.2|8501.3|8498.9|81
1704238200000|2024-01-02 23:30:00|8501.6|8499.2|8502.9|8500.5|8503.2|8500.9|8501.5|8499.1|109
1704238500000|2024-01-02 23:35:00|8502.8|8500.4|8504.4|8502|8504.9|8502.5|8502.2|8500.2|122
1704238800000|2024-01-02 23:40:00|8504.3|8501.9|8503.7|8501.3|8504.6|8502.2|8503.6|8501.2|66
1704239100000|2024-01-02 23:45:00|8503.6|8501.2|8504.6|8502.2|8505.6|8503.2|8503.5|8501.1|140
1704239400000|2024-01-02 23:50:00|8504.7|8502.3|8501.9|8499.5|8504.7|8502.3|8501.8|8499.4|103
1704239700000|2024-01-02 23:55:00|8501.6|8499.2|8502.6|8500.2|8503.3|8500.9|8501.6|8499.2|65
1704240000000|2024-01-03 00:00:00|8502.5|8500.1|8502.3|8499.9|8502.9|8500.5|8501.7|8499.3|135
1704240300000|2024-01-03 00:05:00|8502.2|8499.8|8501.5|8499.1|8502.5|8500.1|8501.4|8499|72
1704240600000|2024-01-03 00:10:00|8501.7|8499.3|8500.9|8498.5|8501.9|8499.5|8500.9|8498.5|46
1704240900000|2024-01-03 00:15:00|8501|8498.6|8499.3|8496.9|8501.1|8498.7|8499.1|8496.7|59
1704241200000|2024-01-03 00:20:00|8498.8|8497.3|8494.7|8493.2|8499.5|8497.3|8494.7|8492.4|90
1704241500000|2024-01-03 00:25:00|8494.8|8493.3|8495.3|8492.9|8496.4|8494|8494.8|8492.6|62
1704241800000|2024-01-03 00:30:00|8495.2|8492.8|8493.7|8491.3|8495.9|8493.5|8492.1|8489.7|116
1704242100000|2024-01-03 00:35:00|8493.6|8491.2|8493|8490.6|8493.9|8491.5|8492.2|8490|85
1704242400000|2024-01-03 00:40:00|8492.8|8490.4|8493|8490.6|8494.1|8491.7|8492.1|8489.8|114
1704242700000|2024-01-03 00:45:00|8493.1|8490.7|8493.2|8490.8|8493.9|8491.5|8492.5|8490.1|106
1704243000000|2024-01-03 00:50:00|8492.9|8490.5|8492.9|8490.5|8493.5|8491.1|8492.7|8490.3|92
1704243300000|2024-01-03 00:55:00|8492.7|8490.3|8492.6|8490.2|8493.4|8491|8492.3|8489.9|147
1704243600000|2024-01-03 01:00:00|8492.7|8490.3|8493.5|8491.1|8494.1|8491.7|8492.5|8490.1|150
1704243900000|2024-01-03 01:05:00|8493.3|8490.9|8495.6|8493.2|8495.8|8493.4|8492.9|8490.5|143
1704244200000|2024-01-03 01:10:00|8495.5|8493.1|8495.9|8493.5|8496.2|8493.8|8495.3|8492.9|80
1704244500000|2024-01-03 01:15:00|8495.8|8493.4|8502|8499.6|8503.7|8501.3|8495.8|8493.4|223
1704244800000|2024-01-03 01:20:00|8502.3|8499.9|8500.9|8498.5|8503.5|8501.1|8500.3|8497.9|101
1704245100000|2024-01-03 01:25:00|8501|8498.6|8499.7|8497.3|8501.4|8499|8499.2|8496.8|188
1704245400000|2024-01-03 01:30:00|8499.5|8497.1|8497.1|8494.7|8499.7|8497.3|8496.8|8494.4|261
1704245700000|2024-01-03 01:35:00|8497|8494.6|8498.3|8495.9|8498.4|8496|8496|8493.6|136
1704246000000|2024-01-03 01:40:00|8498.4|8496|8496|8493.6|8498.4|8496|8496|8493.6|116
1704246300000|2024-01-03 01:45:00|8496.1|8493.7|8495.2|8492.8|8496.2|8493.8|8494.8|8492.4|98
1704246600000|2024-01-03 01:50:00|8495|8492.6|8495.6|8493.2|8495.6|8493.2|8494.9|8492.5|66
1704246900000|2024-01-03 01:55:00|8495.7|8493.3|8496.6|8494.2|8497|8494.6|8495.5|8493.1|76
1704247200000|2024-01-03 02:00:00|8496.7|8494.3|8495.8|8493.4|8497.3|8495.2|8495.4|8493.3|110
1704247500000|2024-01-03 02:05:00|8495.7|8493.3|8497.4|8495|8497.5|8495.3|8495.3|8493.3|104
1704247800000|2024-01-03 02:10:00|8497.5|8495.1|8497.9|8495.5|8499.2|8496.8|8497.5|8495.1|124
1704248100000|2024-01-03 02:15:00|8498|8495.6|8498.1|8495.7|8499.1|8496.7|8497.1|8495.2|90
1704248400000|2024-01-03 02:20:00|8498|8495.6|8498.5|8496.1|8498.6|8496.2|8497.9|8495.5|116
1704248700000|2024-01-03 02:25:00|8498.4|8496|8499.7|8497.3|8499.7|8497.3|8498.4|8496|88
1704249000000|2024-01-03 02:30:00|8499.8|8497.4|8498.7|8496.3|8499.9|8497.5|8498.7|8496.3|87
1704249300000|2024-01-03 02:35:00|8499.1|8496.7|8499.4|8497|8499.7|8497.3|8499.1|8496.7|125
1704249600000|2024-01-03 02:40:00|8499.3|8496.9|8499.2|8496.8|8499.5|8497.5|8498.6|8496.6|158
1704249900000|2024-01-03 02:45:00|8499.3|8496.9|8499.6|8497.2|8500.8|8498.4|8499.3|8496.9|120
1704250200000|2024-01-03 02:50:00|8499.7|8497.3|8499.6|8497.2|8499.8|8497.4|8498.8|8496.4|92
1704250500000|2024-01-03 02:55:00|8499.9|8497.5|8499.8|8497.4|8500.5|8498.1|8498.9|8496.5|115
1704250800000|2024-01-03 03:00:00|8499.6|8497.2|8498.7|8496.3|8500|8497.6|8498.7|8496.3|84
1704251100000|2024-01-03 03:05:00|8498.4|8496|8498.2|8495.8|8498.5|8496.1|8497.3|8494.9|75
1704251400000|2024-01-03 03:10:00|8498.1|8495.7|8500.9|8498.5|8500.9|8498.5|8497.7|8495.3|114
1704251700000|2024-01-03 03:15:00|8500.6|8498.2|8500.3|8497.9|8501.3|8498.9|8500.1|8497.7|74
1704252000000|2024-01-03 03:20:00|8500.4|8498|8500.7|8498.3|8501.9|8499.5|8500.4|8498|124
1704252300000|2024-01-03 03:25:00|8500.6|8498.2|8502.2|8499.8|8504.2|8501.8|8500.6|8498.2|136
1704252600000|2024-01-03 03:30:00|8502.1|8499.7|8496.8|8494.4|8502.1|8499.7|8496.3|8494.2|116
1704252900000|2024-01-03 03:35:00|8496.7|8494.3|8497.3|8494.9|8500|8497.6|8496.7|8494.3|101
1704253200000|2024-01-03 03:40:00|8497.2|8494.8|8497.1|8494.7|8497.3|8494.9|8495.5|8493.1|110
1704253500000|2024-01-03 03:45:00|8497|8494.6|8493.7|8491.3|8497.1|8494.7|8493.7|8491.3|124
1704253800000|2024-01-03 03:50:00|8493.5|8491.1|8493.6|8491.2|8494.4|8492|8490.7|8488.3|226
1704254100000|2024-01-03 03:55:00|8493.5|8491.1|8493.3|8490.9|8493.8|8491.4|8492.3|8490.1|114
1704254400000|2024-01-03 04:00:00|8493.2|8490.8|8493|8490.6|8493.5|8491.1|8492|8489.6|107
1704254700000|2024-01-03 04:05:00|8493.1|8490.7|8494.4|8492|8494.9|8492.5|8493.1|8490.7|69
1704255000000|2024-01-03 04:10:00|8494.3|8491.9|8496.5|8494.1|8496.7|8494.3|8493.5|8491.1|78
1704255300000|2024-01-03 04:15:00|8496.4|8494|8495.9|8493.5|8496.5|8494.1|8495.6|8493.2|212
1704255600000|2024-01-03 04:20:00|8495.8|8493.4|8494.5|8493|8496|8493.9|8494.5|8492.8|46
1704255900000|2024-01-03 04:25:00|8494.4|8492.9|8495.4|8493|8495.5|8493.4|8494.4|8492.5|81
1704256200000|2024-01-03 04:30:00|8494.9|8493.4|8494.9|8492.5|8495.4|8493.4|8494.6|8492.2|114
1704256500000|2024-01-03 04:35:00|8494.8|8492.4|8495.7|8493.3|8495.8|8493.4|8494.4|8492|102
1704256800000|2024-01-03 04:40:00|8495.8|8493.4|8497.6|8495.2|8497.9|8495.5|8495.4|8493|69
1704257100000|2024-01-03 04:45:00|8497.5|8495.1|8497.3|8494.9|8497.7|8495.6|8497|8494.9|48
1704257400000|2024-01-03 04:50:00|8497.4|8495|8497.3|8494.9|8497.6|8495.3|8496.8|8494.8|41
1704257700000|2024-01-03 04:55:00|8497.4|8495|8493.3|8491.8|8497.4|8495|8493.3|8491.8|55
1704258000000|2024-01-03 05:00:00|8493.2|8491.7|8491.4|8489|8493.9|8491.9|8490.2|8488.7|115
1704258300000|2024-01-03 05:05:00|8491.5|8489.1|8493.1|8490.7|8493.4|8491.5|8490.8|8488.8|105
1704258600000|2024-01-03 05:10:00|8493.2|8490.8|8494.6|8492.2|8494.7|8492.3|8492.1|8490.2|63
1704258900000|2024-01-03 05:15:00|8494.5|8492.1|8495.1|8492.7|8495.2|8492.8|8493.4|8491|93
1704259200000|2024-01-03 05:20:00|8495|8492.6|8493.4|8491|8495.7|8493.3|8493.4|8491|80
1704259500000|2024-01-03 05:25:00|8493.1|8490.7|8495.5|8493.1|8495.7|8493.3|8492.6|8490.2|115
1704259800000|2024-01-03 05:30:00|8495.6|8493.2|8493.9|8491.5|8495.6|8493.2|8492.6|8490.2|84
1704260100000|2024-01-03 05:35:00|8494.2|8491.8|8494.9|8492.5|8495.1|8492.7|8493.1|8490.7|157
1704260400000|2024-01-03 05:40:00|8495.1|8492.7|8496.7|8494.3|8497.1|8494.7|8494.9|8492.5|116
1704260700000|2024-01-03 05:45:00|8496.8|8494.4|8498.1|8495.7|8498.1|8495.7|8496.5|8494.1|140
1704261000000|2024-01-03 05:50:00|8498|8495.6|8499.4|8497|8499.9|8497.5|8497.8|8495.4|112
1704261300000|2024-01-03 05:55:00|8499.3|8496.9|8500.9|8498.5|8501.3|8498.9|8499.3|8496.9|192
1704261600000|2024-01-03 06:00:00|8501.1|8498.7|8500.1|8497.7|8501.3|8498.9|8499.9|8497.5|119
1704261900000|2024-01-03 06:05:00|8500|8497.6|8499.3|8496.9|8500.5|8498.1|8497.8|8495.4|161
1704262200000|2024-01-03 06:10:00|8499.4|8497|8497.7|8495.3|8499.8|8497.4|8497.6|8495.2|135
1704262500000|2024-01-03 06:15:00|8497.8|8495.4|8499.2|8496.8|8500.8|8498.4|8497.7|8495.3|194
1704262800000|2024-01-03 06:20:00|8499.3|8496.9|8501.3|8498.9|8501.7|8499.3|8499.2|8496.8|219
1704263100000|2024-01-03 06:25:00|8501.2|8498.8|8500.8|8498.4|8501.5|8499.1|8499.4|8497|262
1704263400000|2024-01-03 06:30:00|8500.9|8498.5|8499.7|8497.3|8501.1|8498.7|8499.6|8497.2|145
1704263700000|2024-01-03 06:35:00|8499.8|8497.4|8500.9|8498.5|8501|8498.6|8499.6|8497.2|160
1704264000000|2024-01-03 06:40:00|8501|8498.6|8502.3|8499.9|8503.4|8501|8501|8498.6|179
1704264300000|2024-01-03 06:45:00|8502.6|8500.2|8502.6|8500.2|8503.2|8500.8|8502.1|8499.7|123
1704264600000|2024-01-03 06:50:00|8502.5|8500.1|8503.8|8501.4|8503.8|8501.4|8501.1|8498.7|118
1704264900000|2024-01-03 06:55:00|8503.9|8501.5|8504.4|8502|8504.4|8502|8502.5|8500.1|113
1704265200000|2024-01-03 07:00:00|8504.5|8502.1|8504.4|8502|8506|8503.7|8501.3|8498.9|402
1704265500000|2024-01-03 07:05:00|8504.2|8501.8|8502.3|8499.9|8504.7|8502.3|8501|8498.6|218
1704265800000|2024-01-03 07:10:00|8502.6|8500.2|8509.1|8506.7|8509.4|8507|8501.1|8499.2|230
1704266100000|2024-01-03 07:15:00|8509|8506.6|8519.5|8517.1|8519.5|8518|8509|8506.6|427
1704266400000|2024-01-03 07:20:00|8519.3|8516.9|8515.1|8512.7|8519.9|8518.1|8512.2|8510.2|454
1704266700000|2024-01-03 07:25:00|8515.2|8512.8|8515.5|8513.1|8517|8514.7|8513.2|8510.8|248
1704267000000|2024-01-03 07:30:00|8515.7|8513.3|8502.4|8500|8516|8513.6|8500.6|8498.7|529
1704267300000|2024-01-03 07:35:00|8502.7|8500.3|8499.5|8497.1|8504.7|8502.3|8499|8497.1|353
1704267600000|2024-01-03 07:40:00|8499.6|8497.2|8506.9|8505.4|8506.9|8505.4|8498.5|8497|290
1704267900000|2024-01-03 07:45:00|8507|8505.5|8510.3|8507.9|8510.8|8508.4|8505.9|8504.4|235
1704268200000|2024-01-03 07:50:00|8510.2|8507.8|8503.4|8501.9|8510.4|8508.3|8503.3|8501.2|303
1704268500000|2024-01-03 07:55:00|8503.6|8501.2|8500.1|8497.7|8504|8501.6|8498.1|8495.9|286
1704268800000|2024-01-03 08:00:00|8499.9|8498.4|8501|8498.6|8502.2|8499.8|8497.7|8495.3|460
1704269100000|2024-01-03 08:05:00|8501.2|8498.8|8496|8494.5|8501.5|8499.1|8493.7|8492.2|314
1704269400000|2024-01-03 08:10:00|8496.1|8494.6|8499.5|8497.1|8501.3|8498.9|8493|8491|347
1704269700000|2024-01-03 08:15:00|8499.6|8497.2|8497.1|8495.6|8499.8|8497.8|8495.7|8494.2|212
1704270000000|2024-01-03 08:20:00|8497|8495.5|8504.9|8502.5|8505|8502.6|8496|8494.4|252
1704270300000|2024-01-03 08:25:00|8505|8502.6|8510.1|8507.7|8512.4|8510|8504.9|8502.5|407
1704270600000|2024-01-03 08:30:00|8509.8|8507.4|8508.6|8506.2|8514.2|8511.8|8505.9|8503.5|395
1704270900000|2024-01-03 08:35:00|8508.5|8506.1|8503.5|8502|8509.3|8506.9|8503.2|8501.7|250
1704271200000|2024-01-03 08:40:00|8503.7|8502.2|8499.1|8496.7|8504.1|8502.6|8498.8|8496.4|413
1704271500000|2024-01-03 08:45:00|8499|8496.6|8508.2|8505.8|8508.6|8506.2|8498.6|8496.3|390
1704271800000|2024-01-03 08:50:00|8508.1|8505.7|8503.9|8501.5|8513.2|8510.8|8503.9|8501.5|364
1704272100000|2024-01-03 08:55:00|8503.8|8501.4|8507.9|8506.4|8508.6|8506.4|8501.9|8499.5|313
1704272400000|2024-01-03 09:00:00|8508|8506.5|8499.7|8498.2|8509.6|8507.2|8497.7|8496.2|495
1704272700000|2024-01-03 09:05:00|8499.9|8498.4|8504.6|8502.2|8505.4|8503.2|8499|8497|330
1704273000000|2024-01-03 09:10:00|8504.5|8502.1|8509.2|8506.8|8511|8508.6|8503.3|8501.4|288
1704273300000|2024-01-03 09:15:00|8509.3|8506.9|8511|8508.6|8514.2|8511.8|8508.6|8506.2|365
1704273600000|2024-01-03 09:20:00|8510.7|8508.3|8508.9|8506.5|8512.2|8510|8507.3|8505.3|368
1704273900000|2024-01-03 09:25:00|8509|8506.6|8513|8510.6|8514.4|8512|8508|8506.4|285
1704274200000|2024-01-03 09:30:00|8512.9|8510.5|8512.7|8510.3|8513.5|8511.1|8509.3|8507.4|259
1704274500000|2024-01-03 09:35:00|8512.5|8510.1|8513.5|8511.1|8513.5|8511.1|8510.3|8508.5|340
1704274800000|2024-01-03 09:40:00|8513.4|8511|8518.3|8515.9|8518.4|8516|8513.3|8510.9|254
1704275100000|2024-01-03 09:45:00|8518.2|8515.8|8521.4|8519|8523.5|8521.1|8516.9|8514.5|291
1704275400000|2024-01-03 09:50:00|8521.3|8518.9|8515.5|8514|8521.4|8519|8514.1|8512.5|306
1704275700000|2024-01-03 09:55:00|8515.4|8513.9|8515.8|8513.4|8518.4|8516|8514.1|8512.1|248
1704276000000|2024-01-03 10:00:00|8515.7|8513.3|8515.8|8514.3|8519.8|8517.4|8515.3|8512.9|280
1704276300000|2024-01-03 10:05:00|8515.6|8514.1|8517.2|8514.8|8519.9|8517.5|8514.4|8512|259
1704276600000|2024-01-03 10:10:00|8517.3|8514.9|8519.5|8517.1|8522.3|8519.9|8517.2|8514.8|323
1704276900000|2024-01-03 10:15:00|8519.6|8517.2|8522.6|8520.2|8523.2|8520.8|8519.2|8516.8|427
1704277200000|2024-01-03 10:20:00|8522.5|8520.1|8525|8522.6|8525|8522.6|8521.6|8519.2|252
1704277500000|2024-01-03 10:25:00|8526.2|8523.8|8527.1|8525.6|8530.5|8528.1|8525.7|8523.6|281
1704277800000|2024-01-03 10:30:00|8527.2|8525.7|8522|8520.5|8527.2|8525.7|8522|8520|247
1704278100000|2024-01-03 10:35:00|8521.5|8520|8525.9|8523.5|8526|8523.6|8521.5|8519.7|211
1704278400000|2024-01-03 10:40:00|8526|8523.6|8527.5|8525.1|8528.6|8526.2|8526|8523.6|132
1704278700000|2024-01-03 10:45:00|8527.8|8525.4|8530|8528.5|8530.9|8529.1|8527.3|8524.9|157
1704279000000|2024-01-03 10:50:00|8529.9|8528.4|8528.9|8526.5|8530|8528.4|8527.9|8526.1|166
1704279300000|2024-01-03 10:55:00|8528.8|8526.4|8530.3|8528.8|8531.1|8528.9|8527.3|8525.8|196
1704279600000|2024-01-03 11:00:00|8530.2|8528.7|8535.3|8533.8|8536.2|8534.1|8528.6|8527.1|274
1704279900000|2024-01-03 11:05:00|8535.9|8534.4|8544.8|8543.3|8545.4|8543.4|8534.8|8533.2|366
1704280200000|2024-01-03 11:10:00|8544.9|8543.4|8538.9|8537.4|8545|8543.5|8536.1|8533.9|379
1704280500000|2024-01-03 11:15:00|8539.1|8537.6|8536.9|8535.4|8543.7|8542|8536.2|8534.5|304
1704280800000|2024-01-03 11:20:00|8536.8|8535.3|8538.2|8535.8|8539.5|8538|8536.2|8534.5|304
1704281100000|2024-01-03 11:25:00|8538.3|8535.9|8539.7|8538.2|8540.9|8539|8537.3|8535|242
1704281400000|2024-01-03 11:30:00|8539.8|8538.3|8548.2|8545.8|8548.8|8546.9|8539.8|8538.2|323
1704281700000|2024-01-03 11:35:00|8548.1|8545.7|8544.7|8543.2|8548.2|8545.8|8538.1|8535.9|407
1704282000000|2024-01-03 11:40:00|8544.6|8543.1|8552.7|8550.3|8555.9|8553.5|8544.5|8542.9|428
1704282300000|2024-01-03 11:45:00|8552.8|8550.4|8547.3|8544.9|8555.7|8553.3|8546.9|8544.5|394
1704282600000|2024-01-03 11:50:00|8547.2|8544.8|8544.3|8541.9|8549.3|8546.9|8543|8540.6|372
1704282900000|2024-01-03 11:55:00|8544.1|8541.7|8548.7|8546.3|8550.3|8547.9|8544.1|8541.7|271
1704283200000|2024-01-03 12:00:00|8548.8|8546.4|8547.4|8545|8549|8546.6|8544.8|8542.4|214
1704283500000|2024-01-03 12:05:00|8547.3|8544.9|8546.2|8543.8|8550|8547.6|8545.5|8543.1|256
1704283800000|2024-01-03 12:10:00|8546.1|8543.7|8536.4|8534|8546.3|8543.9|8536.4|8534|292
1704284100000|2024-01-03 12:15:00|8536.5|8534.1|8536.6|8534.2|8537.5|8535.1|8533.1|8530.7|346
1704284400000|2024-01-03 12:20:00|8536.2|8533.8|8532.7|8530.3|8536.2|8533.8|8530.1|8527.7|395
1704284700000|2024-01-03 12:25:00|8533.2|8530.8|8536|8533.6|8536.1|8533.7|8532.4|8530|291
1704285000000|2024-01-03 12:30:00|8536.1|8533.7|8536.5|8534.1|8541.2|8538.8|8536|8533.6|388
1704285300000|2024-01-03 12:35:00|8536.4|8534|8545.5|8543.1|8545.5|8543.1|8535.9|8533.5|342
1704285600000|2024-01-03 12:40:00|8545.4|8543|8543.5|8541.1|8546.1|8543.7|8541.5|8539.1|347
1704285900000|2024-01-03 12:45:00|8542.6|8540.2|8538.6|8536.2|8543.9|8541.5|8536.6|8534.2|260
1704286200000|2024-01-03 12:50:00|8538.7|8536.3|8534.6|8532.2|8540.3|8537.9|8529.9|8527.5|319
1704286500000|2024-01-03 12:55:00|8534.7|8532.3|8538.3|8535.9|8542.6|8540.2|8534.7|8532.3|349
1704286800000|2024-01-03 13:00:00|8538.4|8536|8539.7|8537.3|8540.4|8538|8536.1|8533.7|403
1704287100000|2024-01-03 13:05:00|8539.6|8537.2|8538.3|8535.9|8540.8|8538.4|8537.7|8535.3|352
1704287400000|2024-01-03 13:10:00|8538.2|8535.8|8537.3|8534.9|8541.1|8538.7|8534.9|8532.5|289
1704287700000|2024-01-03 13:15:00|8537.2|8534.8|8535|8532.6|8538.1|8535.7|8530|8527.6|424
1704288000000|2024-01-03 13:20:00|8535.3|8532.9|8535.6|8533.2|8538.5|8536.1|8532.4|8530|406
1704288300000|2024-01-03 13:25:00|8535.5|8533.1|8528.5|8527|8535.6|8533.6|8528|8526.4|423
1704288600000|2024-01-03 13:30:00|8528.6|8527.1|8527|8525.5|8530|8528.4|8524.7|8522.3|543
1704288900000|2024-01-03 13:35:00|8526.7|8525.2|8526.2|8523.8|8530.9|8529.2|8523.7|8522.2|366
1704289200000|2024-01-03 13:40:00|8526.4|8524|8534.4|8532|8535.3|8532.9|8524.8|8523.1|468
1704289500000|2024-01-03 13:45:00|8534.6|8532.2|8533.4|8531|8536.4|8534|8528.9|8526.5|487
1704289800000|2024-01-03 13:50:00|8533.3|8530.9|8532.1|8529.7|8533.3|8530.9|8527.7|8525.3|445
1704290100000|2024-01-03 13:55:00|8532|8529.6|8529.2|8526.8|8536.5|8534.1|8528.8|8526.4|424
1704290400000|2024-01-03 14:00:00|8529.3|8526.9|8531.1|8529.6|8532.4|8530.9|8524.9|8522.5|471
1704290700000|2024-01-03 14:05:00|8531.2|8529.7|8535.8|8533.4|8537.2|8535.4|8530.7|8529.2|465
1704291000000|2024-01-03 14:10:00|8536|8533.6|8536.2|8534.7|8538.3|8536.4|8534.8|8532.4|284
1704291300000|2024-01-03 14:15:00|8536|8534.5|8536.3|8534.8|8540.2|8538.7|8534.6|8533.1|335
1704291600000|2024-01-03 14:20:00|8536.4|8534.9|8541.1|8538.7|8544.1|8542.1|8534.9|8532.7|436
1704291900000|2024-01-03 14:25:00|8541|8538.6|8540.6|8539.1|8541.5|8539.7|8538|8535.6|323
1704292200000|2024-01-03 14:30:00|8540.7|8539.2|8540.3|8537.9|8543.2|8541.3|8536.8|8534.4|665
1704292500000|2024-01-03 14:35:00|8540.4|8538|8544.2|8541.8|8548.7|8546.7|8539.7|8537.3|737
1704292800000|2024-01-03 14:40:00|8544.3|8541.9|8538.8|8537.3|8544.6|8542.2|8537.7|8535.3|428
1704293100000|2024-01-03 14:45:00|8538.9|8537.4|8527.8|8525.4|8540.9|8538.5|8524|8521.6|543
1704293400000|2024-01-03 14:50:00|8527.6|8525.2|8534.3|8531.9|8538.1|8535.7|8527.4|8525|562
1704293700000|2024-01-03 14:55:00|8534.5|8532.1|8537.4|8532.4|8539.3|8536.9|8532.4|8528.7|540
1704294000000|2024-01-03 15:00:00|8539|8534|8522.7|8520.3|8541.5|8536.5|8516.6|8512.8|1362
1704294300000|2024-01-03 15:05:00|8522.5|8520.1|8530.2|8527.8|8530.4|8528|8520.8|8518.4|937
1704294600000|2024-01-03 15:10:00|8529.7|8527.3|8528.4|8526|8533.4|8531|8526.6|8524.2|837
1704294900000|2024-01-03 15:15:00|8528.2|8525.8|8522.5|8520.1|8536.3|8533.9|8521.5|8519.1|662
1704295200000|2024-01-03 15:20:00|8522.6|8520.2|8526|8523.6|8534.1|8531.7|8521.7|8519.3|738
1704295500000|2024-01-03 15:25:00|8525.9|8523.5|8521.9|8519.5|8526|8523.6|8508|8505.6|907
1704295800000|2024-01-03 15:30:00|8522.1|8519.7|8529.6|8527.2|8533.5|8531.1|8521.5|8519.1|920
1704296100000|2024-01-03 15:35:00|8529.5|8527.1|8535.3|8532.9|8538|8535.6|8525.6|8523.2|757
1704296400000|2024-01-03 15:40:00|8536.7|8534.3|8526.4|8524|8536.8|8534.4|8525.4|8523|695
1704296700000|2024-01-03 15:45:00|8526.6|8524.2|8531.3|8528.9|8533.4|8531|8526.5|8524.1|652
1704297000000|2024-01-03 15:50:00|8531.4|8529|8528.7|8526.3|8534.7|8532.3|8526|8523.6|734
1704297300000|2024-01-03 15:55:00|8528.6|8526.2|8526.3|8523.9|8532.6|8530.2|8525.8|8523.4|686
1704297600000|2024-01-03 16:00:00|8525.9|8523.5|8527|8524.6|8528.1|8526|8522.4|8520|746
1704297900000|2024-01-03 16:05:00|8527.1|8524.7|8528|8525.6|8532.2|8529.8|8525.5|8523.1|556
1704298200000|2024-01-03 16:10:00|8528.4|8526|8527|8524.6|8531|8528.6|8524.8|8522.4|535
1704298500000|2024-01-03 16:15:00|8526.9|8524.5|8523.1|8520.7|8527|8524.6|8522|8519.9|470
1704298800000|2024-01-03 16:20:00|8523.2|8520.8|8525.8|8523.4|8525.9|8523.5|8521.2|8518.8|454
1704299100000|2024-01-03 16:25:00|8525.9|8523.5|8524|8521.6|8525.9|8523.5|8516.8|8514.4|539
1704299400000|2024-01-03 16:30:00|8523.9|8521.5|8520.9|8518.5|8525.4|8523|8517.7|8515.3|373
1704299700000|2024-01-03 16:35:00|8520.3|8517.9|8519.6|8517.2|8522.1|8519.7|8516.6|8514.2|482
1704300000000|2024-01-03 16:40:00|8519.4|8517|8520.9|8518.5|8521.5|8519.1|8517.1|8514.7|359
1704300300000|2024-01-03 16:45:00|8521.2|8518.8|8525|8522.6|8525.5|8523.3|8520.4|8518|317
1704300600000|2024-01-03 16:50:00|8525.1|8522.7|8522.7|8521.2|8526.1|8524.6|8521.9|8520.4|243
1704300900000|2024-01-03 16:55:00|8522.6|8521.1|8525|8522.6|8525.4|8523.8|8522.4|8520.4|226
1704301200000|2024-01-03 17:00:00|8525.1|8522.7|8526.2|8523.8|8528.6|8526.2|8524.3|8521.9|375
1704301500000|2024-01-03 17:05:00|8526.7|8524.3|8526.9|8524.5|8529.1|8526.7|8524.3|8521.9|322
1704301800000|2024-01-03 17:10:00|8527|8524.6|8525|8522.6|8527.5|8525.1|8522.7|8520.3|343
1704302100000|2024-01-03 17:15:00|8524.9|8522.5|8517.9|8515.5|8525.1|8522.7|8517.9|8515.5|314
1704302400000|2024-01-03 17:20:00|8518|8515.6|8517.5|8515.1|8520.4|8518|8516.1|8514.5|306
1704302700000|2024-01-03 17:25:00|8517.4|8515|8513.2|8510.8|8518.3|8515.9|8511.6|8509.2|368
1704303000000|2024-01-03 17:30:00|8513.1|8510.7|8514.7|8512.3|8515.8|8513.4|8510.7|8508.3|330
1704303300000|2024-01-03 17:35:00|8514.8|8512.4|8511.5|8509.1|8514.8|8512.4|8510.6|8508.2|252
1704303600000|2024-01-03 17:40:00|8511.6|8509.2|8511.7|8509.3|8514.9|8512.5|8510.3|8508.4|263
1704303900000|2024-01-03 17:45:00|8511.8|8509.4|8516|8513.6|8519.2|8516.8|8511.3|8508.9|265
1704304200000|2024-01-03 17:50:00|8515.9|8513.5|8517.2|8514.8|8518.4|8516|8515.5|8513.1|173
1704304500000|2024-01-03 17:55:00|8517|8514.6|8518.3|8515.9|8520.7|8518.3|8516.3|8513.9|324
1704304800000|2024-01-03 18:00:00|8518|8515.6|8513.1|8510.7|8518|8515.6|8512.3|8509.9|314
1704305100000|2024-01-03 18:05:00|8513.3|8510.9|8511.7|8509.3|8514.5|8512.1|8511.7|8509.3|166
1704305400000|2024-01-03 18:10:00|8511.8|8509.4|8513.3|8511.8|8514.5|8513|8511.7|8509.3|213
1704305700000|2024-01-03 18:15:00|8513.1|8511.6|8515.7|8514.2|8515.7|8514.2|8512.8|8510.9|151
1704306000000|2024-01-03 18:20:00|8515.8|8514.3|8513.1|8511.6|8515.8|8514.3|8511.8|8509.9|218
1704306300000|2024-01-03 18:25:00|8513.3|8511.8|8511.4|8509.9|8513.6|8511.9|8508.7|8506.3|289
1704306600000|2024-01-03 18:30:00|8511.9|8510.4|8514.5|8513|8515.7|8514|8511.8|8510.3|269
1704306900000|2024-01-03 18:35:00|8514.7|8513.2|8513.4|8511|8516.9|8515.4|8513.4|8511|174
1704307200000|2024-01-03 18:40:00|8513.6|8511.2|8514.4|8512|8514.5|8512.1|8512.1|8509.7|208
1704307500000|2024-01-03 18:45:00|8514.3|8511.9|8512.2|8509.8|8514.7|8512.8|8510.5|8508.1|255
1704307800000|2024-01-03 18:50:00|8512.1|8509.7|8513.8|8511.4|8516|8513.6|8511.5|8509.1|304
1704308100000|2024-01-03 18:55:00|8513.9|8511.5|8519.1|8514.1|8519.5|8516.8|8513.9|8511.5|263
1704308400000|2024-01-03 19:00:00|8518.3|8513.3|8524|8521.6|8525.7|8523.3|8515.2|8510.2|1051
1704308700000|2024-01-03 19:05:00|8523.9|8521.5|8522.5|8520.1|8530.2|8527.8|8520.4|8518|691
1704309000000|2024-01-03 19:10:00|8522.6|8520.2|8532.7|8530.3|8532.7|8530.3|8522.1|8519.7|534
1704309300000|2024-01-03 19:15:00|8532.6|8530.2|8521.1|8518.7|8532.6|8530.2|8519.8|8517.4|548
1704309600000|2024-01-03 19:20:00|8521.2|8518.8|8520.9|8518.5|8525|8522.6|8520.4|8518|485
1704309900000|2024-01-03 19:25:00|8520.8|8518.4|8508.4|8506|8521.3|8518.9|8505.7|8503.3|614
1704310200000|2024-01-03 19:30:00|8508.3|8505.9|8510.3|8507.9|8510.6|8508.2|8503.1|8500.7|710
1704310500000|2024-01-03 19:35:00|8510.4|8508|8508.5|8506.1|8513.9|8511.5|8507.4|8505|512
1704310800000|2024-01-03 19:40:00|8508.8|8506.4|8504.3|8501.9|8512.2|8509.8|8503.2|8500.8|459
1704311100000|2024-01-03 19:45:00|8504.8|8502.4|8506.8|8504.4|8506.8|8504.4|8502.8|8500.4|365
1704311400000|2024-01-03 19:50:00|8506.9|8504.5|8507.1|8504.7|8509.3|8506.9|8506.4|8504|365
1704311700000|2024-01-03 19:55:00|8507.3|8505.8|8507.6|8505.2|8510.9|8508.5|8506.3|8504.2|494
1704312000000|2024-01-03 20:00:00|8507.5|8505.1|8507.2|8504.8|8510.5|8508.1|8505.6|8503.7|367
1704312300000|2024-01-03 20:05:00|8507.1|8504.7|8508.4|8506|8509.2|8506.8|8505.2|8502.8|379
1704312600000|2024-01-03 20:10:00|8508.1|8505.7|8506.1|8503.7|8508.4|8506|8504.9|8502.5|336
1704312900000|2024-01-03 20:15:00|8505.9|8503.5|8505.3|8502.9|8507.7|8505.3|8502.6|8500.2|275
1704313200000|2024-01-03 20:20:00|8505.2|8502.8|8508.1|8506.6|8509.3|8507.5|8504.8|8502.4|309
1704313500000|2024-01-03 20:25:00|8508.2|8506.7|8509.8|8507.4|8510.7|8508.3|8507.5|8505.7|213
1704313800000|2024-01-03 20:30:00|8510.2|8507.8|8506.8|8504.4|8511.5|8509.1|8505.6|8503.4|287
1704314100000|2024-01-03 20:35:00|8506.9|8504.5|8502.7|8500.3|8507.7|8505.3|8502.7|8500.3|252
1704314400000|2024-01-03 20:40:00|8502.6|8500.2|8503.8|8501.4|8505.6|8503.2|8501.7|8499.3|367
1704314700000|2024-01-03 20:45:00|8503.9|8501.5|8502.8|8500.4|8505.1|8502.7|8501.8|8499.4|218
1704315000000|2024-01-03 20:50:00|8502.6|8500.2|8503.7|8501.3|8504|8501.6|8500.8|8498.4|262
1704315300000|2024-01-03 20:55:00|8503.6|8501.2|8500.1|8497.7|8503.7|8501.3|8499.1|8496.7|252
1704315600000|2024-01-03 21:00:00|8500.2|8497.8|8501.1|8498.7|8501.5|8499.1|8499.3|8496.9|194
1704315900000|2024-01-03 21:05:00|8500.9|8498.5|8500.5|8498.1|8501.4|8499|8500.5|8498.1|75
1704316200000|2024-01-03 21:10:00|8500.6|8498.2|8497.1|8494.7|8501.1|8498.7|8497.1|8494.7|76
1704316500000|2024-01-03 21:15:00|8497.2|8494.8|8496.3|8493.9|8497.6|8495.2|8495.9|8493.5|67
1704316800000|2024-01-03 21:20:00|8496.2|8493.8|8495.6|8493.2|8496.9|8494.5|8495.6|8493.2|55
1704317100000|2024-01-03 21:25:00|8495.8|8493.4|8493.4|8491|8496|8493.6|8493.1|8490.7|96
1704317400000|2024-01-03 21:30:00|8493.5|8491.1|8495.5|8493.1|8496.3|8493.9|8492.5|8490.1|98
1704317700000|2024-01-03 21:35:00|8495.4|8493|8493.9|8491.5|8495.6|8493.2|8493.2|8490.8|73
1704318000000|2024-01-03 21:40:00|8493.8|8491.4|8493.8|8491.4|8494.9|8492.5|8493.4|8491|263
1704318300000|2024-01-03 21:45:00|8493.7|8491.3|8493.9|8491.5|8494.5|8492.1|8493.3|8490.9|149
1704318600000|2024-01-03 21:50:00|8494|8491.6|8493.5|8491.1|8494.3|8491.9|8493.5|8491.1|49
1704318900000|2024-01-03 21:55:00|8494.3|8490.4|8495.4|8488.9|8495.5|8490.4|8493.1|8487.3|165
1704319200000|2024-01-03 22:00:00|8500.9|8494.4|8500.8|8494.3|8500.9|8494.4|8500.8|8494.3|2
1704319800000|2024-01-03 22:10:00|8499.3|8492.8|8499.3|8492.8|8499.3|8492.8|8499.3|8492.8|1
1704320400000|2024-01-03 22:20:00|8495.5|8489|8495.8|8489.3|8496.7|8490.2|8495.4|8488.9|28
1704320700000|2024-01-03 22:25:00|8495.9|8489.4|8496.1|8489.6|8496.1|8489.6|8495.8|8489.3|6
1704321000000|2024-01-03 22:30:00|8496.7|8490.2|8496.7|8490.2|8496.7|8490.2|8496.7|8490.2|1
1704321300000|2024-01-03 22:35:00|8496.3|8489.8|8496.2|8489.7|8496.3|8489.8|8495.6|8489.1|10
1704321600000|2024-01-03 22:40:00|8496.1|8489.6|8496.9|8490.4|8497.3|8490.8|8496|8489.5|131
1704321900000|2024-01-03 22:45:00|8495.4|8488.9|8494.3|8487.8|8495.8|8489.3|8493.8|8487.3|137
1704322200000|2024-01-03 22:50:00|8492.8|8486.3|8493.1|8486.6|8493.1|8486.6|8492.7|8486.2|47
1704322500000|2024-01-03 22:55:00|8492.3|8485.8|8492.5|8486|8492.7|8486.2|8492|8485.5|33
1704322800000|2024-01-03 23:00:00|8492.6|8486.1|8490.3|8486.4|8493.1|8487.1|8489.9|8485.1|140
1704323100000|2024-01-03 23:05:00|8489.5|8487.1|8489.6|8487.2|8490.8|8488.4|8489.4|8487|99
1704323400000|2024-01-03 23:10:00|8489.7|8487.3|8489.3|8486.9|8490.7|8488.3|8488.9|8486.5|125
1704323700000|2024-01-03 23:15:00|8489.2|8486.8|8490.7|8488.3|8491.8|8489.4|8489.1|8486.7|118
1704324000000|2024-01-03 23:20:00|8490.8|8488.4|8491|8488.6|8491.7|8489.3|8490.7|8488.3|117
1704324300000|2024-01-03 23:25:00|8491.1|8488.7|8490.7|8488.3|8491.4|8489|8490.3|8487.9|85
1704324600000|2024-01-03 23:30:00|8490.9|8488.5|8491.1|8488.7|8491.7|8489.3|8490.4|8488|128
1704324900000|2024-01-03 23:35:00|8491.2|8488.8|8492.5|8490.1|8493|8490.6|8490.9|8488.5|142
1704325200000|2024-01-03 23:40:00|8492.6|8490.2|8493|8490.6|8493|8490.6|8491.8|8489.4|117
1704325500000|2024-01-03 23:45:00|8493.1|8490.7|8493.6|8491.2|8494.2|8492|8492.8|8490.4|88
1704325800000|2024-01-03 23:50:00|8493.7|8491.3|8492|8489.6|8494.1|8491.7|8492|8489.6|88
1704326100000|2024-01-03 23:55:00|8491.9|8489.5|8493.4|8491|8493.7|8491.3|8491.7|8489.3|86
1704326400000|2024-01-04 00:00:00|8493.3|8490.9|8493.6|8491.2|8493.8|8491.4|8493.1|8490.7|133
1704326700000|2024-01-04 00:05:00|8493.7|8491.3|8495.1|8492.7|8495.1|8492.7|8493.4|8491|129
1704327000000|2024-01-04 00:10:00|8495|8492.6|8495|8492.6|8497.1|8494.7|8494.6|8492.2|129
1704327300000|2024-01-04 00:15:00|8494.9|8492.5|8494.8|8492.4|8495.1|8492.7|8493.4|8491|133
1704327600000|2024-01-04 00:20:00|8494.9|8492.5|8495.8|8493.4|8496.2|8493.8|8494.3|8492.1|169
1704327900000|2024-01-04 00:25:00|8495.7|8493.3|8495.4|8493|8495.8|8493.4|8494.7|8492.3|119
1704328200000|2024-01-04 00:30:00|8495.3|8492.9|8495.8|8493.4|8496.3|8494.3|8495.2|8492.9|91
1704328500000|2024-01-04 00:35:00|8495.7|8493.3|8498.4|8496|8498.9|8496.5|8495.7|8493.3|141
1704328800000|2024-01-04 00:40:00|8498.5|8496.1|8500|8497.6|8500.2|8498|8498.3|8495.9|80
1704329100000|2024-01-04 00:45:00|8500.1|8497.7|8498.2|8495.8|8500.1|8497.7|8497.4|8495|159
1704329400000|2024-01-04 00:50:00|8498.1|8495.7|8500.4|8498|8500.6|8498.2|8498.1|8495.7|101
1704329700000|2024-01-04 00:55:00|8500.5|8498.1|8500.1|8497.7|8500.5|8498.1|8499.3|8496.9|67
1704330000000|2024-01-04 01:00:00|8500|8497.6|8499.6|8497.2|8500.6|8498.2|8499.5|8497.1|97
1704330300000|2024-01-04 01:05:00|8499.7|8497.3|8498.9|8496.5|8499.8|8497.4|8497.9|8495.5|118
1704330600000|2024-01-04 01:10:00|8498.8|8496.4|8499.3|8496.9|8500|8497.6|8498.7|8496.3|77
1704330900000|2024-01-04 01:15:00|8499.4|8497|8498.4|8496|8499.6|8497.2|8497.4|8495|109
1704331200000|2024-01-04 01:20:00|8498.5|8496.1|8498.9|8496.5|8499.6|8497.2|8497.9|8495.5|125
1704331500000|2024-01-04 01:25:00|8498.5|8496.1|8502.2|8500.7|8502.6|8500.7|8498.5|8496.1|116
1704331800000|2024-01-04 01:30:00|8502.1|8500.6|8504.3|8502.8|8504.3|8502.8|8502.1|8500.2|108
1704332100000|2024-01-04 01:35:00|8504.2|8502.7|8506.5|8504.1|8507.2|8505.3|8504.1|8502.6|172
1704332400000|2024-01-04 01:40:00|8506.6|8504.2|8506.4|8504|8507.1|8504.7|8505.4|8503|150
1704332700000|2024-01-04 01:45:00|8506.3|8503.9|8505.8|8503.4|8506.3|8503.9|8504.2|8501.8|229
1704333000000|2024-01-04 01:50:00|8505.9|8503.5|8505.9|8503.5|8506.4|8504|8505.3|8502.9|213
1704333300000|2024-01-04 01:55:00|8505.8|8503.4|8505.2|8502.8|8505.9|8503.5|8504.4|8502|145
1704333600000|2024-01-04 02:00:00|8505.3|8502.9|8505.4|8503|8505.6|8503.2|8504.3|8501.9|153
1704333900000|2024-01-04 02:05:00|8505.3|8502.9|8503.6|8501.2|8505.7|8503.3|8503|8500.6|110
1704334200000|2024-01-04 02:10:00|8503.4|8501|8503.3|8500.9|8503.7|8501.3|8502.8|8500.4|83
1704334500000|2024-01-04 02:15:00|8503.4|8501|8502.9|8500.5|8505.3|8502.9|8502.9|8500.5|149
1704334800000|2024-01-04 02:20:00|8502.5|8500.1|8503.9|8501.5|8504|8501.6|8502.4|8500|135
1704335100000|2024-01-04 02:25:00|8503.4|8501|8499.2|8496.8|8503.8|8501.4|8498.7|8496.3|103
1704335400000|2024-01-04 02:30:00|8499.1|8496.7|8496.6|8494.2|8499.6|8497.2|8495.6|8493.2|123
1704335700000|2024-01-04 02:35:00|8496.5|8494.1|8500.9|8498.5|8502.5|8500.1|8495.9|8493.8|142
1704336000000|2024-01-04 02:40:00|8501|8498.6|8500.9|8498.5|8501.3|8499.2|8500.5|8498.1|64
1704336300000|2024-01-04 02:45:00|8501.1|8498.7|8501.9|8499.5|8502.9|8500.5|8500.3|8498.2|98
1704336600000|2024-01-04 02:50:00|8501.8|8499.4|8497|8494.6|8502.5|8500.1|8497|8494.6|123
1704336900000|2024-01-04 02:55:00|8497.2|8494.8|8495.4|8493|8498.7|8496.3|8494.7|8492.3|194
1704337200000|2024-01-04 03:00:00|8495.3|8492.9|8494|8491.6|8495.6|8493.4|8494|8491.6|98
1704337500000|2024-01-04 03:05:00|8493.9|8491.5|8495.7|8494.2|8497.7|8496|8493.9|8491.5|135
1704337800000|2024-01-04 03:10:00|8495.5|8494|8493.8|8492.3|8495.9|8494.3|8493.8|8492.3|107
1704338100000|2024-01-04 03:15:00|8493.9|8492.4|8493.7|8492.2|8494.7|8493.2|8493.4|8491.5|95
1704338400000|2024-01-04 03:20:00|8493.6|8492.1|8493.9|8491.5|8494.6|8492.5|8493.3|8491.2|90
1704338700000|2024-01-04 03:25:00|8494|8491.6|8489.8|8488.3|8494|8491.7|8489.7|8488.2|110
1704339000000|2024-01-04 03:30:00|8489.7|8488.2|8485.9|8484.4|8489.8|8488.3|8484.8|8482.7|245
1704339300000|2024-01-04 03:35:00|8486.1|8484.6|8486.4|8484.9|8486.6|8485.1|8483.5|8481.7|178
1704339600000|2024-01-04 03:40:00|8486.3|8484.8|8487.8|8485.4|8488.2|8485.8|8486|8484|166
1704339900000|2024-01-04 03:45:00|8488|8485.6|8487|8484.6|8489|8486.6|8486.9|8484.5|117
1704340200000|2024-01-04 03:50:00|8486.9|8484.5|8487.8|8485.4|8488.1|8485.7|8486.6|8484.2|83
1704340500000|2024-01-04 03:55:00|8488|8485.6|8488.2|8485.8|8488.8|8486.4|8487.5|8485.1|80
1704340800000|2024-01-04 04:00:00|8488.3|8485.9|8488.5|8486.1|8490|8487.6|8488.3|8485.9|98
1704341100000|2024-01-04 04:05:00|8488.6|8486.2|8487.8|8485.4|8488.8|8486.9|8486.3|8484.3|103
1704341400000|2024-01-04 04:10:00|8487.7|8485.3|8488.3|8485.9|8488.8|8486.5|8487.1|8485.1|106
1704341700000|2024-01-04 04:15:00|8488.2|8485.8|8487.5|8485.1|8488.2|8486.1|8487|8484.6|96
1704342000000|2024-01-04 04:20:00|8487.1|8485.6|8488.3|8485.9|8489.3|8486.9|8486|8484.1|169
1704342300000|2024-01-04 04:25:00|8488.1|8485.7|8487.4|8485|8488.3|8485.9|8487.3|8484.9|105
1704342600000|2024-01-04 04:30:00|8487.5|8485.1|8487.7|8485.3|8488.4|8486|8487.3|8484.9|86
1704342900000|2024-01-04 04:35:00|8487.6|8485.2|8485.9|8483.5|8487.7|8485.3|8484.8|8483.3|89
1704343200000|2024-01-04 04:40:00|8486|8483.6|8485|8482.6|8486.6|8484.7|8484.7|8482.3|126
1704343500000|2024-01-04 04:45:00|8485.1|8482.7|8490.3|8487.9|8492.1|8489.7|8484.2|8481.8|148
1704343800000|2024-01-04 04:50:00|8490.2|8487.8|8489.8|8487.4|8490.3|8487.9|8488.4|8486|115
1704344100000|2024-01-04 04:55:00|8489.7|8487.3|8493|8490.6|8494.1|8491.7|8489.7|8487.3|162
1704344400000|2024-01-04 05:00:00|8493.1|8490.7|8494.9|8492.5|8494.9|8493|8491.7|8490.2|172
1704344700000|2024-01-04 05:05:00|8494.8|8492.4|8496|8493.6|8496.2|8493.8|8494.1|8491.8|115
1704345000000|2024-01-04 05:10:00|8496.1|8493.7|8495.3|8492.9|8496.2|8493.8|8494.3|8492.1|95
1704345300000|2024-01-04 05:15:00|8495.4|8493|8495.2|8492.8|8495.4|8493.6|8494.1|8491.7|97
1704345600000|2024-01-04 05:20:00|8495|8492.6|8495.7|8494.2|8496.4|8494.2|8494.6|8492.4|85
1704345900000|2024-01-04 05:25:00|8495.4|8493.9|8497.2|8495.7|8497.6|8495.7|8494.9|8492.5|125
1704346200000|2024-01-04 05:30:00|8497.3|8495.8|8499.8|8497.4|8500|8497.6|8496.9|8495.3|123
1704346500000|2024-01-04 05:35:00|8499.9|8497.5|8499.4|8497|8502.7|8500.3|8498.7|8496.5|309
1704346800000|2024-01-04 05:40:00|8499.3|8496.9|8498.8|8497.3|8499.9|8498.4|8498.5|8496.6|113
1704347100000|2024-01-04 05:45:00|8498.9|8497.4|8499.5|8498|8501.1|8499.6|8498.9|8497.4|106
1704347400000|2024-01-04 05:50:00|8499.6|8498.1|8497.2|8494.8|8501.3|8498.9|8497.1|8494.7|204
1704347700000|2024-01-04 05:55:00|8497.1|8494.7|8499.3|8496.9|8499.4|8497|8496.8|8494.4|112
1704348000000|2024-01-04 06:00:00|8499.2|8496.8|8493.6|8491.2|8499.2|8496.8|8492.8|8490.4|237
1704348300000|2024-01-04 06:05:00|8493.5|8491.1|8493.7|8491.3|8494.3|8492.8|8491.9|8489.5|165
1704348600000|2024-01-04 06:10:00|8493.6|8491.2|8491.9|8489.5|8494.1|8492|8489.9|8487.5|230
1704348900000|2024-01-04 06:15:00|8492|8489.6|8489.9|8487.5|8492.5|8490.1|8489.8|8487.4|141
1704349200000|2024-01-04 06:20:00|8489.8|8487.4|8490.9|8488.5|8492.2|8490.2|8488.9|8486.5|189
1704349500000|2024-01-04 06:25:00|8490.8|8488.4|8492.5|8490.1|8492.5|8490.1|8489.9|8487.5|244
1704349800000|2024-01-04 06:30:00|8492.6|8490.2|8492.4|8490|8494|8491.6|8490.2|8487.8|410
1704350100000|2024-01-04 06:35:00|8492.5|8490.1|8494.3|8491.9|8494.6|8492.2|8492.1|8489.7|220
1704350400000|2024-01-04 06:40:00|8494.4|8492|8495.1|8492.7|8495.2|8492.8|8493.8|8491.8|156
1704350700000|2024-01-04 06:45:00|8495.2|8492.8|8494.7|8492.3|8496.1|8493.7|8493.8|8491.4|153
1704351000000|2024-01-04 06:50:00|8494.8|8492.4|8492.6|8490.2|8496.2|8493.8|8492.5|8490.1|172
1704351300000|2024-01-04 06:55:00|8492.1|8489.7|8484.5|8482.1|8492.7|8490.3|8484.4|8482|268
1704351600000|2024-01-04 07:00:00|8484.8|8482.4|8487.5|8485.1|8488.5|8486.1|8484.8|8482.4|381
1704351900000|2024-01-04 07:05:00|8487.7|8485.3|8482.6|8481.1|8487.7|8485.3|8481.9|8479.8|418
1704352200000|2024-01-04 07:10:00|8482.5|8481|8482.3|8480.8|8484.8|8483.3|8481.1|8479.5|318
1704352500000|2024-01-04 07:15:00|8482.4|8480.9|8488.7|8486.3|8488.7|8486.3|8482.2|8479.9|289
1704352800000|2024-01-04 07:20:00|8488.6|8486.2|8488.9|8487.4|8492.8|8490.9|8488.1|8486|294
1704353100000|2024-01-04 07:25:00|8488.7|8487.2|8485.5|8483.1|8488.7|8487.2|8483.8|8482.1|224
1704353400000|2024-01-04 07:30:00|8485.7|8483.3|8484.9|8482.5|8488.1|8485.7|8484.8|8482.4|274
1704353700000|2024-01-04 07:35:00|8484.8|8482.4|8481.2|8479.7|8488.3|8485.9|8480.9|8479.4|279
1704354000000|2024-01-04 07:40:00|8481.1|8479.6|8480.8|8478.4|8483.8|8481.7|8478.3|8476.1|379
1704354300000|2024-01-04 07:45:00|8481.1|8478.7|8486.4|8484|8487.6|8485.2|8481.1|8478.7|425
1704354600000|2024-01-04 07:50:00|8486.3|8483.9|8490.7|8488.3|8490.9|8489.1|8485.5|8483.1|225
1704354900000|2024-01-04 07:55:00|8490.6|8488.2|8483.8|8482.3|8490.7|8488.4|8483.3|8481.8|300
1704355200000|2024-01-04 08:00:00|8484.3|8482.8|8485.4|8483|8487.2|8485|8483.3|8481.8|465
1704355500000|2024-01-04 08:05:00|8485.5|8483.1|8484.4|8482.9|8485.6|8483.2|8478.8|8476.7|401
1704355800000|2024-01-04 08:10:00|8484.2|8482.7|8485.2|8482.8|8487.7|8485.8|8483.6|8481.5|355
1704356100000|2024-01-04 08:15:00|8485.8|8483.4|8491.4|8489|8492.3|8489.9|8483.8|8481.4|494
1704356400000|2024-01-04 08:20:00|8491.5|8489.1|8499.5|8497.1|8499.5|8497.1|8490.6|8488.2|454
1704356700000|2024-01-04 08:25:00|8499.7|8497.3|8500.2|8497.8|8502.5|8500.1|8495.3|8492.9|520
1704357000000|2024-01-04 08:30:00|8499.8|8497.4|8506.6|8504.2|8507.2|8504.8|8499.8|8497.4|351
1704357300000|2024-01-04 08:35:00|8506.5|8504.1|8502.6|8500.2|8510.5|8508.1|8501.6|8499.2|444
1704357600000|2024-01-04 08:40:00|8502.8|8500.4|8509.9|8507.5|8510.8|8508.4|8501|8498.6|394
1704357900000|2024-01-04 08:45:00|8510|8507.6|8505.8|8503.4|8513.2|8510.8|8504.1|8501.7|439
1704358200000|2024-01-04 08:50:00|8504.7|8502.3|8506.6|8504.2|8507.5|8505.1|8503.2|8500.8|383
1704358500000|2024-01-04 08:55:00|8506.7|8504.3|8500.9|8498.5|8507.2|8504.8|8500.3|8497.9|454
1704358800000|2024-01-04 09:00:00|8500.8|8498.4|8500.4|8498|8503.8|8501.4|8498.4|8496|556
1704359100000|2024-01-04 09:05:00|8500.5|8498.1|8503|8500.6|8505.1|8502.7|8499.4|8497|383
1704359400000|2024-01-04 09:10:00|8503.1|8500.7|8501|8498.6|8504.9|8502.5|8500.7|8498.3|302
1704359700000|2024-01-04 09:15:00|8500.9|8498.5|8495.5|8493.1|8501.3|8498.9|8494.7|8492.3|353
1704360000000|2024-01-04 09:20:00|8495.6|8493.2|8496.5|8494.1|8498.5|8496.1|8494.6|8492.2|331
1704360300000|2024-01-04 09:25:00|8496.4|8494|8496|8493.6|8500.9|8498.5|8496|8493.6|372
1704360600000|2024-01-04 09:30:00|8495.8|8493.4|8496.7|8494.3|8498.3|8495.9|8494.2|8491.8|331
1704360900000|2024-01-04 09:35:00|8496.6|8494.2|8494.2|8491.8|8497|8494.6|8493.2|8490.8|328
1704361200000|2024-01-04 09:40:00|8494.5|8492.1|8491.3|8488.9|8494.6|8492.2|8490.3|8487.9|367
1704361500000|2024-01-04 09:45:00|8491.2|8488.8|8493.7|8491.3|8495.1|8492.7|8488.6|8486.2|334
1704361800000|2024-01-04 09:50:00|8493.6|8491.2|8496|8493.6|8497.6|8495.2|8493.6|8491.2|350
1704362100000|2024-01-04 09:55:00|8495.8|8493.4|8495.8|8493.4|8497.2|8494.8|8493.5|8491.1|395
1704362400000|2024-01-04 10:00:00|8495.5|8493.1|8495.9|8493.5|8497.8|8495.4|8493.7|8491.3|439
1704362700000|2024-01-04 10:05:00|8495.5|8493.1|8495.3|8492.9|8496.8|8494.4|8494.6|8492.2|217
1704363000000|2024-01-04 10:10:00|8495.4|8493|8495|8492.6|8495.6|8493.2|8490.3|8487.9|329
1704363300000|2024-01-04 10:15:00|8494.9|8492.5|8491.1|8488.7|8495.4|8493|8490.6|8488.2|236
1704363600000|2024-01-04 10:20:00|8491|8488.6|8492.5|8490.1|8493.4|8491|8488.5|8486.1|270
1704363900000|2024-01-04 10:25:00|8492.3|8489.9|8497.6|8495.2|8498.1|8495.7|8491.3|8488.9|237
1704364200000|2024-01-04 10:30:00|8498.1|8495.7|8493.6|8491.2|8499|8496.6|8491.4|8489|427
1704364500000|2024-01-04 10:35:00|8492.8|8490.4|8492.4|8490|8493.5|8491.1|8490.8|8488.4|204
1704364800000|2024-01-04 10:40:00|8492.5|8490.1|8492|8489.6|8494.9|8492.5|8489|8486.6|344
1704365100000|2024-01-04 10:45:00|8492.1|8489.7|8498.7|8496.3|8498.7|8496.3|8492.1|8489.7|277
1704365400000|2024-01-04 10:50:00|8498.5|8496.1|8504.3|8501.9|8505.4|8503|8498.4|8496|285
1704365700000|2024-01-04 10:55:00|8504.4|8502|8504.4|8502|8506.7|8504.3|8502.8|8500.4|252
1704366000000|2024-01-04 11:00:00|8504.6|8502.2|8504.7|8502.3|8506.8|8504.4|8504.4|8502|247
1704366300000|2024-01-04 11:05:00|8504.8|8502.4|8504.9|8502.5|8505.5|8503.1|8503.4|8501|168
1704366600000|2024-01-04 11:10:00|8505|8502.6|8504|8501.6|8505.5|8503.1|8503.7|8501.3|142
1704366900000|2024-01-04 11:15:00|8504.1|8501.7|8504.6|8502.2|8505|8502.6|8503.3|8500.9|151
1704367200000|2024-01-04 11:20:00|8504.7|8502.3|8506.9|8504.5|8509|8506.6|8503.6|8501.2|204
1704367500000|2024-01-04 11:25:00|8507.1|8504.7|8503|8500.6|8507.1|8504.7|8502.3|8499.9|257
1704367800000|2024-01-04 11:30:00|8503.1|8500.7|8504.4|8502|8507|8504.6|8502.7|8500.3|310
1704368100000|2024-01-04 11:35:00|8504.5|8502.1|8505.3|8502.9|8506.9|8504.5|8504.4|8502|233
1704368400000|2024-01-04 11:40:00|8505.2|8502.8|8505.1|8502.7|8506.4|8504|8504.1|8501.7|211
1704368700000|2024-01-04 11:45:00|8505.2|8502.8|8504.5|8502.1|8505.9|8503.5|8504.2|8501.8|200
1704369000000|2024-01-04 11:50:00|8504.4|8502|8506.4|8504|8507.6|8505.2|8504.3|8501.9|273
1704369300000|2024-01-04 11:55:00|8506.3|8503.9|8507.5|8505.1|8508.9|8506.5|8506.3|8503.9|262
1704369600000|2024-01-04 12:00:00|8507.7|8505.3|8505.1|8502.7|8509.2|8506.8|8504.7|8502.3|318
1704369900000|2024-01-04 12:05:00|8505|8502.6|8502.1|8499.7|8505|8502.6|8500.8|8498.4|268
1704370200000|2024-01-04 12:10:00|8502|8499.6|8502.1|8499.7|8504|8501.6|8500.8|8498.4|251
1704370500000|2024-01-04 12:15:00|8502.2|8499.8|8503.9|8501.5|8505.1|8502.7|8502|8499.6|167
1704370800000|2024-01-04 12:20:00|8504|8501.6|8505.3|8502.9|8506.2|8503.8|8503.9|8501.5|84
1704371100000|2024-01-04 12:25:00|8505.2|8502.8|8504|8501.6|8505.3|8502.9|8502.2|8499.8|149
1704371400000|2024-01-04 12:30:00|8503.9|8501.5|8501.9|8499.5|8504.2|8501.8|8501.7|8499.3|211
1704371700000|2024-01-04 12:35:00|8501.7|8499.3|8505|8502.6|8505.1|8502.7|8501.7|8499.3|162
1704372000000|2024-01-04 12:40:00|8504.9|8502.5|8502.1|8499.7|8506|8503.6|8501.9|8499.5|213
1704372300000|2024-01-04 12:45:00|8502.2|8499.8|8501.3|8498.9|8507.2|8504.8|8501.1|8498.7|334
1704372600000|2024-01-04 12:50:00|8501.4|8499|8501.6|8499.2|8503.1|8500.7|8500.6|8498.2|221
1704372900000|2024-01-04 12:55:00|8501.4|8499|8502.5|8500.1|8502.9|8500.5|8499.9|8497.5|239
1704373200000|2024-01-04 13:00:00|8502.4|8500|8506.7|8504.3|8507.5|8505.1|8502.4|8500|274
1704373500000|2024-01-04 13:05:00|8506.8|8504.4|8503.9|8501.5|8506.8|8504.4|8503.3|8500.9|345
1704373800000|2024-01-04 13:10:00|8504|8501.6|8507.3|8502.3|8507.4|8504.9|8503.8|8501|345
1704374100000|2024-01-04 13:15:00|8507.6|8502.7|8506.4|8504|8515.9|8511|8505.6|8502.7|585
1704374400000|2024-01-04 13:20:00|8506.5|8504.1|8510.4|8508|8513.7|8511.3|8505.7|8503.3|650
1704374700000|2024-01-04 13:25:00|8510.5|8508.1|8511.5|8506.5|8513|8510.6|8508.8|8506.4|401
1704375000000|2024-01-04 13:30:00|8514.5|8509.7|8525|8522.6|8530|8527.6|8514.5|8509.7|702
1704375300000|2024-01-04 13:35:00|8525.6|8523.2|8515.3|8512.9|8529.6|8527.2|8515.3|8512.9|621
1704375600000|2024-01-04 13:40:00|8515.5|8513.1|8518.7|8516.3|8521.9|8519.7|8515.1|8512.7|427
1704375900000|2024-01-04 13:45:00|8518.6|8516.2|8514.3|8512.8|8521.1|8518.7|8511|8508.6|367
1704376200000|2024-01-04 13:50:00|8514.7|8512.3|8508.7|8506.3|8515.6|8513.2|8508.4|8506|402
1704376500000|2024-01-04 13:55:00|8508.9|8506.5|8515|8512.6|8516.4|8514|8508.7|8506.3|415
1704376800000|2024-01-04 14:00:00|8514.9|8512.5|8517.4|8515|8518|8515.6|8510.3|8508.1|451
1704377100000|2024-01-04 14:05:00|8517|8514.6|8521.4|8519|8522|8519.7|8516.1|8513.7|429
1704377400000|2024-01-04 14:10:00|8522.7|8520.3|8520.5|8518.1|8523.7|8521.6|8518.4|8516.6|320
1704377700000|2024-01-04 14:15:00|8520.6|8518.2|8517.2|8514.8|8521|8518.7|8514.1|8511.7|365
1704378000000|2024-01-04 14:20:00|8517.5|8515.1|8518.7|8516.3|8520|8517.6|8513.4|8511|348
1704378300000|2024-01-04 14:25:00|8518.1|8516.6|8516|8513.6|8519.2|8516.9|8514.1|8511.7|398
1704378600000|2024-01-04 14:30:00|8515.9|8513.5|8517.3|8514.9|8520.1|8517.7|8514.9|8512.5|500
1704378900000|2024-01-04 14:35:00|8517.4|8515|8520.2|8517.8|8525.2|8522.8|8516.7|8514.3|499
1704379200000|2024-01-04 14:40:00|8520.5|8518.1|8511.3|8508.7|8520.5|8518.1|8509.4|8507|471
1704379500000|2024-01-04 14:45:00|8511.2|8509.6|8514.2|8511.8|8517.3|8514.9|8510.5|8508.1|635
1704379800000|2024-01-04 14:50:00|8514.3|8511.9|8515.5|8513.1|8516.4|8514|8510.5|8508.1|554
1704380100000|2024-01-04 14:55:00|8515.6|8513.2|8514.8|8512.4|8517.8|8515.4|8512.6|8510.2|430
1704380400000|2024-01-04 15:00:00|8514.7|8512.3|8506.2|8503.8|8515|8512.6|8504|8501.6|554
1704380700000|2024-01-04 15:05:00|8506.1|8503.7|8508.8|8506.4|8512.5|8510.1|8504.8|8502.4|561
1704381000000|2024-01-04 15:10:00|8508.9|8506.5|8497.4|8495|8509.3|8506.9|8497.2|8494.8|489
1704381300000|2024-01-04 15:15:00|8497.2|8494.8|8498.5|8496.1|8502.8|8500.4|8497.1|8494.7|460
1704381600000|2024-01-04 15:20:00|8498.6|8496.2|8497.5|8495.1|8501.4|8499|8497.4|8495|306
1704381900000|2024-01-04 15:25:00|8497.4|8495|8496|8493.6|8498.7|8496.3|8492.8|8490.4|392
1704382200000|2024-01-04 15:30:00|8496.1|8493.7|8501.7|8499.3|8505.2|8502.8|8495.7|8493.3|432
1704382500000|2024-01-04 15:35:00|8501.8|8499.4|8501.1|8498.7|8502.9|8501.4|8499|8496.6|407
1704382800000|2024-01-04 15:40:00|8501.2|8498.8|8492.8|8490.4|8502.4|8500|8492.3|8490.1|338
1704383100000|2024-01-04 15:45:00|8492.7|8490.3|8492.8|8490.4|8493.2|8490.9|8487.7|8485.3|552
1704383400000|2024-01-04 15:50:00|8492.7|8490.3|8494.5|8492.1|8494.6|8492.4|8489.4|8487|458
1704383700000|2024-01-04 15:55:00|8494.7|8492.3|8498.2|8495.8|8499.9|8497.9|8494.2|8491.8|421
1704384000000|2024-01-04 16:00:00|8498.1|8495.7|8500|8497.6|8501.5|8499.1|8495.3|8492.9|347
1704384300000|2024-01-04 16:05:00|8499.9|8497.5|8497.2|8494.8|8501.1|8498.7|8494.7|8492.3|325
1704384600000|2024-01-04 16:10:00|8497.1|8494.7|8496|8494.5|8498.5|8496.3|8493.8|8491.8|346
1704384900000|2024-01-04 16:15:00|8495.9|8494.4|8497.4|8495.9|8498.5|8496.9|8493.6|8492.1|341
1704385200000|2024-01-04 16:20:00|8497.1|8495.6|8499.4|8497|8500.6|8498.2|8497|8495.2|240
1704385500000|2024-01-04 16:25:00|8499.2|8496.8|8501.1|8498.7|8501.1|8498.7|8496.4|8494.9|325
1704385800000|2024-01-04 16:30:00|8500.6|8499.1|8501.1|8499.6|8504.2|8502.2|8499.9|8497.9|250
1704386100000|2024-01-04 16:35:00|8501.2|8499.7|8501.4|8499.9|8503.6|8501.5|8499.2|8497|316
1704386400000|2024-01-04 16:40:00|8501.7|8500.2|8505.7|8503.3|8506.1|8503.7|8501.5|8499.3|285
1704386700000|2024-01-04 16:45:00|8505.8|8503.4|8503.4|8501.9|8506.4|8504.2|8503.3|8501.8|340
1704387000000|2024-01-04 16:50:00|8503.6|8502.1|8504.5|8502.1|8504.7|8502.6|8502.7|8500.8|328
1704387300000|2024-01-04 16:55:00|8504.6|8502.2|8505|8503.5|8505|8503.5|8502.7|8501.2|198
1704387600000|2024-01-04 17:00:00|8504.9|8503.4|8508.1|8506.6|8509.5|8507.7|8504.8|8503.3|213
1704387900000|2024-01-04 17:05:00|8508|8506.5|8507.5|8506|8508.7|8506.6|8504.1|8501.7|288
1704388200000|2024-01-04 17:10:00|8507.4|8505.9|8510|8508.5|8511.2|8509.3|8506.4|8504.1|255
1704388500000|2024-01-04 17:15:00|8509.9|8508.4|8508.2|8505.8|8509.9|8508.4|8505.5|8504|249
1704388800000|2024-01-04 17:20:00|8508|8505.6|8513.1|8511.6|8513.2|8511.7|8507.8|8505.4|247
1704389100000|2024-01-04 17:25:00|8513.3|8511.8|8514.3|8512.8|8516.6|8514.7|8512.1|8510.6|180
1704389400000|2024-01-04 17:30:00|8514.4|8512.9|8515.6|8514.1|8517.6|8516.1|8514.4|8512.9|189
1704389700000|2024-01-04 17:35:00|8515.7|8514.2|8513.3|8510.9|8517|8515.5|8512.7|8510.3|143
1704390000000|2024-01-04 17:40:00|8513.4|8511|8513.4|8511.9|8514.4|8512.4|8512.8|8510.7|137
1704390300000|2024-01-04 17:45:00|8514|8511.6|8515.5|8514|8518.6|8516.5|8514|8511.6|262
1704390600000|2024-01-04 17:50:00|8515.6|8514.1|8517.2|8514.8|8518.4|8516|8515.1|8513.5|175
1704390900000|2024-01-04 17:55:00|8516.7|8515.2|8515.1|8513.6|8517.1|8515.2|8514.6|8513.1|187
1704391200000|2024-01-04 18:00:00|8515|8513.5|8512.4|8510.9|8515|8513.5|8512.3|8510.8|141
1704391500000|2024-01-04 18:05:00|8512.5|8511|8512.7|8511.2|8513.3|8511.8|8512.5|8511|98
1704391800000|2024-01-04 18:10:00|8512.8|8511.3|8513.7|8511.3|8516.2|8514.7|8512.8|8510.5|171
1704392100000|2024-01-04 18:15:00|8513.8|8511.4|8517|8514.6|8517|8515.1|8512.4|8510|153
1704392400000|2024-01-04 18:20:00|8516.9|8514.5|8520.1|8518.6|8520.4|8518.7|8516.1|8514.5|161
1704392700000|2024-01-04 18:25:00|8520|8518.5|8521.3|8519.8|8521.3|8519.8|8519.1|8517.1|161
1704393000000|2024-01-04 18:30:00|8521.2|8519.7|8519.3|8516.9|8521.2|8519.7|8517.3|8514.9|160
1704393300000|2024-01-04 18:35:00|8519.4|8517|8515.9|8514.4|8519.4|8517|8514.5|8512.4|215
1704393600000|2024-01-04 18:40:00|8516.1|8514.6|8515.8|8513.4|8516.2|8514.7|8513.2|8510.8|121
1704393900000|2024-01-04 18:45:00|8515.1|8513.6|8514.2|8512.7|8515.6|8514.1|8513.7|8512.2|120
1704394200000|2024-01-04 18:50:00|8514.1|8512.6|8517.3|8514.9|8517.6|8515.2|8512.2|8510.7|139
1704394500000|2024-01-04 18:55:00|8517.5|8515.1|8516.7|8514.3|8518|8515.6|8515.8|8513.4|167
1704394800000|2024-01-04 19:00:00|8516.8|8514.4|8517.4|8515|8518.2|8516.3|8515.4|8513|160
1704395100000|2024-01-04 19:05:00|8517.2|8514.8|8518.1|8516.6|8518.1|8516.6|8516.4|8514.4|93
1704395400000|2024-01-04 19:10:00|8518|8516.5|8517.3|8514.9|8519.1|8517|8515.6|8513.2|104
1704395700000|2024-01-04 19:15:00|8517.2|8514.8|8515.5|8513.1|8517.5|8515.8|8515.4|8513|136
1704396000000|2024-01-04 19:20:00|8515.4|8513|8516.7|8514.3|8517|8514.6|8514.1|8511.7|105
1704396300000|2024-01-04 19:25:00|8516.8|8514.4|8516.7|8515.2|8517|8515.2|8516|8513.7|63
1704396600000|2024-01-04 19:30:00|8516.8|8515.3|8516.7|8515.2|8517.7|8516.2|8515.7|8513.9|100
1704396900000|2024-01-04 19:35:00|8516.6|8515.1|8514.3|8512.8|8517.4|8515.9|8514.1|8512.6|76
1704397200000|2024-01-04 19:40:00|8514.2|8512.7|8515.1|8512.7|8515.5|8513.4|8513.5|8511.5|132
1704397500000|2024-01-04 19:45:00|8515.2|8512.8|8511.4|8509.9|8515.6|8513.3|8511.2|8509.7|123
1704397800000|2024-01-04 19:50:00|8511.3|8509.8|8510.6|8509.1|8512.6|8510.7|8509.8|8508.3|130
1704398100000|2024-01-04 19:55:00|8510.7|8509.2|8511|8509.5|8511.9|8510.4|8510.2|8508.7|96
1704398400000|2024-01-04 20:00:00|8510.9|8509.4|8513.2|8510.8|8513.8|8511.4|8509.8|8507.9|238
1704398700000|2024-01-04 20:05:00|8513|8510.6|8514.6|8513.1|8516.3|8514.2|8511.8|8509.7|128
1704399000000|2024-01-04 20:10:00|8514.7|8513.2|8513|8511.5|8514.9|8513.4|8512.5|8511|74
1704399300000|2024-01-04 20:15:00|8513.1|8511.6|8513.6|8512.1|8516.2|8513.8|8513.1|8511|131
1704399600000|2024-01-04 20:20:00|8513.7|8512.2|8514.5|8513|8516.6|8514.6|8513.4|8511.9|119
1704399900000|2024-01-04 20:25:00|8514.6|8513.1|8514.4|8512|8516.2|8514|8514.1|8512|125
1704400200000|2024-01-04 20:30:00|8514.2|8511.8|8512.3|8510.8|8515.6|8513.2|8511.4|8509.9|204
1704400500000|2024-01-04 20:35:00|8512.1|8510.6|8513|8510.6|8513.5|8511.4|8510.7|8508.8|151
1704400800000|2024-01-04 20:40:00|8512.7|8510.3|8511.8|8510.3|8513.8|8511.4|8511.8|8510.2|126
1704401100000|2024-01-04 20:45:00|8511.9|8510.4|8508.4|8506|8513.9|8511.5|8507.2|8505|164
1704401400000|2024-01-04 20:50:00|8508.5|8506.1|8506|8503.6|8509.6|8507.8|8506|8503.6|176
1704401700000|2024-01-04 20:55:00|8505.9|8503.5|8502.1|8499.7|8506.2|8503.8|8501.8|8499.4|302
1704402000000|2024-01-04 21:00:00|8501.7|8499.3|8500.4|8498|8501.8|8500.3|8498.6|8496.5|194
1704402300000|2024-01-04 21:05:00|8500.3|8497.9|8502.5|8500.1|8502.5|8500.1|8499.7|8497.4|64
1704402600000|2024-01-04 21:10:00|8502.2|8499.8|8501.4|8499.9|8502.4|8500.1|8501.2|8498.8|33
1704402900000|2024-01-04 21:15:00|8501.8|8499.4|8502.9|8500.5|8503.1|8500.7|8501.2|8498.8|67
1704403200000|2024-01-04 21:20:00|8503.4|8501|8502.5|8500.1|8503.6|8501.4|8502.3|8499.9|57
1704403500000|2024-01-04 21:25:00|8502.4|8500|8503.1|8500.7|8503.6|8501.5|8502.2|8499.8|106
1704403800000|2024-01-04 21:30:00|8503.2|8500.8|8503.4|8501|8503.5|8501.1|8502.8|8500.4|59
1704404100000|2024-01-04 21:35:00|8503.3|8500.9|8503.3|8500.9|8503.7|8501.3|8501.9|8499.5|92
1704404400000|2024-01-04 21:40:00|8503.4|8501|8502.3|8499.9|8503.5|8501.1|8502.3|8499.9|64
1704404700000|2024-01-04 21:45:00|8502.4|8500|8501.4|8499|8502.7|8500.3|8501.4|8499|68
1704405000000|2024-01-04 21:50:00|8501.2|8498.8|8501|8498.6|8501.3|8498.9|8500.4|8498|43
1704405300000|2024-01-04 21:55:00|8501.7|8497.5|8505.6|8499.1|8505.8|8499.8|8501.7|8497.5|158
1704405600000|2024-01-04 22:00:00|8504.5|8498|8504.6|8498.1|8504.6|8498.1|8504.4|8497.9|3
1704407100000|2024-01-04 22:25:00|8506.1|8499.6|8505.9|8499.4|8506.1|8499.6|8505.9|8499.4|2
1704407400000|2024-01-04 22:30:00|8506|8499.5|8505.4|8498.9|8506.1|8499.6|8505.4|8498.9|22
1704407700000|2024-01-04 22:35:00|8503.9|8497.4|8504.4|8497.9|8505|8498.5|8503.9|8497.4|73
1704408000000|2024-01-04 22:40:00|8504.5|8498|8504.6|8498.1|8504.9|8498.4|8503.5|8497|91
1704408300000|2024-01-04 22:45:00|8504.4|8497.9|8504.2|8497.7|8506.5|8500|8503.6|8497.1|129
1704408900000|2024-01-04 22:55:00|8506.9|8500.4|8504.7|8498.2|8507|8500.5|8503.5|8497|219
1704409200000|2024-01-04 23:00:00|8504.8|8498.3|8505.5|8501.1|8506|8501.3|8503.9|8497.6|129
1704409500000|2024-01-04 23:05:00|8504.7|8501.9|8504|8501.6|8504.9|8502.1|8504|8501.5|47
1704409800000|2024-01-04 23:10:00|8504.1|8501.7|8504.7|8502.3|8504.8|8502.4|8503.8|8501.3|81
1704410100000|2024-01-04 23:15:00|8504.8|8502.4|8504.9|8502.5|8505.1|8502.7|8504.6|8502.2|112
1704410400000|2024-01-04 23:20:00|8505|8502.6|8505|8502.6|8505|8502.6|8504.5|8502.1|40
1704410700000|2024-01-04 23:25:00|8505.1|8502.7|8505.4|8503|8505.4|8503|8504.9|8502.5|60
1704411000000|2024-01-04 23:30:00|8505.3|8502.9|8505.1|8502.7|8505.9|8503.5|8505|8502.6|78
1704411300000|2024-01-04 23:35:00|8505|8502.6|8504.7|8502.3|8505.3|8502.9|8504.6|8502.2|40
1704411600000|2024-01-04 23:40:00|8504.6|8502.2|8506.2|8503.8|8506.3|8503.9|8504.6|8502.2|119
1704411900000|2024-01-04 23:45:00|8506.3|8503.9|8505.6|8503.2|8506.4|8504.5|8505.1|8503|95
1704412200000|2024-01-04 23:50:00|8505.7|8503.3|8504.1|8501.7|8505.8|8503.4|8504.1|8501.7|52
1704412500000|2024-01-04 23:55:00|8504|8501.6|8503.4|8501.9|8504.2|8502.2|8502.8|8500.9|46
1704412800000|2024-01-05 00:00:00|8504.5|8502.1|8502.6|8500.2|8504.9|8502.5|8502.5|8500.1|105
1704413100000|2024-01-05 00:05:00|8502.7|8500.3|8500|8497.6|8502.7|8500.3|8500|8497.6|94
1704413400000|2024-01-05 00:10:00|8500.1|8497.7|8497.2|8494.8|8500.3|8497.9|8497|8494.6|104
1704413700000|2024-01-05 00:15:00|8497.4|8495|8497.2|8494.8|8497.8|8495.4|8496.8|8494.4|103
1704414000000|2024-01-05 00:20:00|8497.3|8494.9|8498.1|8495.7|8498.2|8495.8|8497|8494.6|80
1704414300000|2024-01-05 00:25:00|8498.4|8496|8498.5|8496.1|8499.1|8496.7|8498.3|8495.9|116
1704414600000|2024-01-05 00:30:00|8498.6|8496.2|8497.6|8495.2|8499.4|8497|8497.6|8495.2|100
1704414900000|2024-01-05 00:35:00|8497.5|8495.1|8497.2|8494.8|8497.6|8495.2|8496.8|8494.4|80
1704415200000|2024-01-05 00:40:00|8497.1|8494.7|8497.4|8495|8498.4|8496|8497.1|8494.7|114
1704415500000|2024-01-05 00:45:00|8497.5|8495.1|8497.9|8495.5|8498|8495.6|8497.1|8494.7|71
1704415800000|2024-01-05 00:50:00|8497.8|8495.4|8498.1|8495.7|8500.2|8497.8|8497.6|8495.2|265
1704416100000|2024-01-05 00:55:00|8498.2|8495.8|8497.9|8495.5|8500.1|8497.7|8497.4|8495|154
1704416400000|2024-01-05 01:00:00|8498|8495.6|8496.5|8494.1|8498.1|8495.7|8496.2|8493.8|88
1704416700000|2024-01-05 01:05:00|8496.4|8494|8495.8|8493.4|8497|8494.6|8495.7|8493.3|96
1704417000000|2024-01-05 01:10:00|8495.7|8493.3|8492.5|8490.1|8495.8|8493.4|8492.2|8489.8|166
1704417300000|2024-01-05 01:15:00|8492.2|8489.8|8492.2|8489.8|8493|8490.6|8491.3|8488.9|218
1704417600000|2024-01-05 01:20:00|8492.1|8489.7|8494.2|8491.8|8494.6|8492.2|8491.6|8489.2|113
1704417900000|2024-01-05 01:25:00|8494.3|8491.9|8495.1|8492.7|8496.4|8494|8494.3|8491.9|87
1704418200000|2024-01-05 01:30:00|8495|8492.6|8493.2|8490.8|8495.5|8493.1|8493|8490.6|123
1704418500000|2024-01-05 01:35:00|8493|8490.6|8490.1|8487.7|8493.1|8490.7|8489.3|8486.9|150
1704418800000|2024-01-05 01:40:00|8490.2|8487.8|8490.5|8488.1|8491.4|8489|8489.6|8487.2|141
1704419100000|2024-01-05 01:45:00|8490.4|8488|8491.5|8489.1|8491.6|8489.2|8488.7|8486.3|238
1704419400000|2024-01-05 01:50:00|8491.6|8489.2|8492.7|8490.3|8493.2|8490.8|8490.8|8488.4|162
1704419700000|2024-01-05 01:55:00|8492.6|8490.2|8493.7|8491.3|8493.9|8491.5|8492|8489.6|154
1704420000000|2024-01-05 02:00:00|8494|8491.6|8492.6|8490.2|8494.8|8492.4|8492.4|8490|94
1704420300000|2024-01-05 02:05:00|8492.5|8490.1|8492.4|8490|8492.9|8490.5|8492.3|8489.9|93
1704420600000|2024-01-05 02:10:00|8492.1|8489.7|8493.3|8490.9|8493.7|8491.3|8491.6|8489.2|135
1704420900000|2024-01-05 02:15:00|8493.4|8491|8495.7|8493.3|8496.1|8493.7|8493.2|8490.8|117
1704421200000|2024-01-05 02:20:00|8495.8|8493.4|8494.8|8492.4|8495.9|8493.5|8494.4|8492|143
1704421500000|2024-01-05 02:25:00|8494.7|8492.3|8497.9|8495.5|8498.4|8496|8494|8491.6|120
1704421800000|2024-01-05 02:30:00|8498|8495.6|8499.4|8497|8499.4|8497|8497.8|8495.4|105
1704422100000|2024-01-05 02:35:00|8499.3|8496.9|8498|8495.6|8499.6|8497.2|8498|8495.6|69
1704422400000|2024-01-05 02:40:00|8498.1|8495.7|8499.7|8497.3|8499.8|8497.4|8497.8|8495.4|55
1704422700000|2024-01-05 02:45:00|8499.6|8497.2|8498.7|8496.3|8499.7|8497.3|8497.4|8495|119
1704423000000|2024-01-05 02:50:00|8498.6|8496.2|8499.8|8497.4|8500|8497.6|8498.1|8495.7|99
1704423300000|2024-01-05 02:55:00|8499.7|8497.3|8501.7|8499.3|8502.3|8499.9|8499.7|8497.3|103
1704423600000|2024-01-05 03:00:00|8501.9|8499.5|8502.5|8500.1|8502.8|8500.4|8501.4|8499|88
1704423900000|2024-01-05 03:05:00|8502.4|8500|8500.8|8498.4|8502.4|8500|8500.8|8498.4|52
1704424200000|2024-01-05 03:10:00|8500.9|8498.5|8502.3|8499.9|8502.3|8499.9|8500.8|8498.4|106
1704424500000|2024-01-05 03:15:00|8502.4|8500|8503.5|8501.1|8503.9|8501.5|8502.2|8499.8|91
1704424800000|2024-01-05 03:20:00|8503.6|8501.2|8504.5|8502.1|8504.6|8502.2|8503.2|8500.8|68
1704425100000|2024-01-05 03:25:00|8504.6|8502.2|8505.3|8502.9|8506.1|8503.7|8504.6|8502.2|66
1704425400000|2024-01-05 03:30:00|8505.2|8502.8|8504.9|8502.5|8505.7|8503.3|8504.4|8502|114
1704425700000|2024-01-05 03:35:00|8505|8502.6|8505.5|8503.1|8506.1|8503.7|8504.5|8502.1|123
1704426000000|2024-01-05 03:40:00|8505.4|8503|8506.8|8504.4|8506.9|8504.5|8505.3|8502.9|140
1704426300000|2024-01-05 03:45:00|8506.7|8504.3|8506.8|8504.4|8507.9|8505.5|8506.6|8504.2|110
1704426600000|2024-01-05 03:50:00|8506.7|8504.3|8506.4|8504|8507.1|8504.7|8506.4|8504|64
1704426900000|2024-01-05 03:55:00|8506.3|8503.9|8507|8504.6|8507.4|8505|8506.1|8503.7|126
1704427200000|2024-01-05 04:00:00|8506.9|8504.5|8506.8|8504.4|8507|8504.6|8506.3|8503.9|63
1704427500000|2024-01-05 04:05:00|8507|8504.6|8506.5|8504.1|8507|8504.6|8506.2|8503.8|62
1704427800000|2024-01-05 04:10:00|8506.9|8504.5|8507.6|8505.2|8507.9|8505.5|8506.8|8504.4|78
1704428100000|2024-01-05 04:15:00|8507.5|8505.1|8507.6|8505.2|8508|8505.6|8507.4|8505|80
1704428400000|2024-01-05 04:20:00|8507.4|8505|8507.8|8505.4|8508|8505.6|8506.7|8504.3|64
1704428700000|2024-01-05 04:25:00|8507.7|8505.3|8507.1|8504.7|8507.8|8505.4|8506.4|8504|70
1704429000000|2024-01-05 04:30:00|8507.2|8504.8|8506.7|8504.3|8507.6|8505.2|8506.2|8503.8|64
1704429300000|2024-01-05 04:35:00|8506.8|8504.4|8506.9|8504.5|8507.4|8505|8506.6|8504.2|118
1704429600000|2024-01-05 04:40:00|8506.8|8504.4|8507.9|8505.5|8507.9|8505.5|8506.7|8504.3|77
1704429900000|2024-01-05 04:45:00|8508|8505.6|8508.5|8506.1|8508.8|8506.4|8508|8505.6|25
1704430200000|2024-01-05 04:50:00|8508.4|8506|8508.9|8506.5|8508.9|8506.5|8508|8505.6|72
1704430500000|2024-01-05 04:55:00|8508.6|8506.2|8508.8|8506.4|8508.9|8506.5|8508.4|8506|45
1704430800000|2024-01-05 05:00:00|8508.9|8506.5|8508.2|8505.8|8509|8506.6|8507.7|8505.3|103
1704431100000|2024-01-05 05:05:00|8508.3|8505.9|8508.9|8506.5|8509|8506.6|8508.3|8505.9|73
1704431400000|2024-01-05 05:10:00|8509|8506.6|8508|8505.6|8509|8506.6|8507.9|8505.5|88
1704431700000|2024-01-05 05:15:00|8508.1|8505.7|8508.6|8506.2|8508.9|8506.5|8507.6|8505.2|75
1704432000000|2024-01-05 05:20:00|8508.7|8506.3|8507.7|8505.3|8508.7|8506.3|8507.4|8505|76
1704432300000|2024-01-05 05:25:00|8507.6|8505.2|8508.1|8505.7|8508.2|8505.8|8507.4|8505|65
1704432600000|2024-01-05 05:30:00|8508|8505.6|8507.1|8504.7|8508|8505.6|8507.1|8504.7|60
1704432900000|2024-01-05 05:35:00|8507.3|8504.9|8507.1|8504.7|8507.7|8505.3|8506.8|8504.4|98
1704433200000|2024-01-05 05:40:00|8507|8504.6|8507.7|8505.3|8508|8505.6|8507|8504.6|95
1704433500000|2024-01-05 05:45:00|8507.8|8505.4|8509.5|8507.1|8509.6|8507.2|8507.7|8505.3|110
1704433800000|2024-01-05 05:50:00|8509.4|8507|8509.1|8506.7|8510|8507.6|8508.9|8506.5|104
1704434100000|2024-01-05 05:55:00|8509.2|8506.8|8506.4|8504|8509.2|8506.8|8506.2|8503.8|116
1704434400000|2024-01-05 06:00:00|8506.5|8504.1|8508.2|8505.8|8508.4|8506|8505.4|8503|95
1704434700000|2024-01-05 06:05:00|8508.3|8505.9|8507.7|8506.2|8508.9|8506.8|8507.7|8505.6|123
1704435000000|2024-01-05 06:10:00|8507.8|8506.3|8508.9|8506.5|8508.9|8506.5|8507.8|8505.8|58
1704435300000|2024-01-05 06:15:00|8509.1|8506.7|8509.5|8507.1|8510.5|8508.1|8508.5|8506.5|89
1704435600000|2024-01-05 06:20:00|8509.4|8507|8512.4|8510|8512.4|8510|8509.2|8506.8|126
1704435900000|2024-01-05 06:25:00|8512.3|8509.9|8515.7|8513.3|8516.3|8513.9|8512.3|8509.9|154
1704436200000|2024-01-05 06:30:00|8515.8|8513.4|8515.2|8512.8|8516.4|8514.2|8512.9|8510.5|260
1704436500000|2024-01-05 06:35:00|8515.1|8512.7|8518.2|8515.8|8518.5|8516.1|8515|8512.6|229
1704436800000|2024-01-05 06:40:00|8518.1|8515.7|8517.8|8516.3|8519.2|8516.8|8517.2|8514.8|177
1704437100000|2024-01-05 06:45:00|8517.7|8516.2|8518.3|8515.9|8519.9|8517.9|8517.7|8515.5|135
1704437400000|2024-01-05 06:50:00|8517.9|8515.5|8517.7|8515.3|8518.9|8516.5|8517.2|8514.8|164
1704437700000|2024-01-05 06:55:00|8517.6|8515.2|8516.4|8514|8517.6|8515.2|8515.3|8512.9|102
1704438000000|2024-01-05 07:00:00|8517.8|8515.4|8518.5|8516.1|8519.3|8516.9|8516|8513.6|223
1704438300000|2024-01-05 07:05:00|8518.3|8515.9|8516.5|8514.1|8522.2|8519.8|8515.7|8513.3|236
1704438600000|2024-01-05 07:10:00|8516.4|8514|8513.2|8510.8|8516.4|8514|8511.9|8509.5|188
1704438900000|2024-01-05 07:15:00|8513.1|8510.7|8508.2|8506.7|8513.1|8510.7|8506.3|8503.9|281
1704439200000|2024-01-05 07:20:00|8508.1|8506.6|8509.5|8508|8513.6|8512.1|8507.7|8505.9|271
1704439500000|2024-01-05 07:25:00|8509.6|8508.1|8512.4|8510|8513.2|8510.8|8508.9|8506.5|216
1704439800000|2024-01-05 07:30:00|8512.3|8509.9|8513.9|8511.5|8514.2|8512.3|8510.3|8508.1|197
1704440100000|2024-01-05 07:35:00|8513.8|8511.4|8515.8|8513.4|8516.1|8513.7|8513.4|8511|132
1704440400000|2024-01-05 07:40:00|8515.7|8513.3|8523.3|8520.9|8523.7|8521.3|8514.2|8511.8|277
1704440700000|2024-01-05 07:45:00|8523.6|8521.2|8522.5|8520.1|8524.3|8521.9|8520.8|8518.4|288
1704441000000|2024-01-05 07:50:00|8522.4|8520|8520.6|8518.2|8523.5|8521.1|8519.3|8516.9|219
1704441300000|2024-01-05 07:55:00|8520.5|8518.1|8518|8515.6|8520.5|8518.1|8517.8|8515.4|210
1704441600000|2024-01-05 08:00:00|8518.3|8515.9|8517.7|8515.3|8520.5|8518.1|8515.2|8512.8|410
1704441900000|2024-01-05 08:05:00|8517.8|8515.4|8514.4|8512|8518.5|8516.1|8513.5|8511.1|361
1704442200000|2024-01-05 08:10:00|8514.5|8512.1|8517.4|8515|8517.8|8515.4|8514.5|8512.1|252
1704442500000|2024-01-05 08:15:00|8517.3|8514.9|8518.7|8516.3|8519.7|8517.3|8514.1|8511.7|318
1704442800000|2024-01-05 08:20:00|8518.6|8516.2|8516.1|8513.7|8519.1|8516.7|8514.1|8511.7|311
1704443100000|2024-01-05 08:25:00|8515.9|8513.5|8519.9|8517.5|8520|8517.6|8513.5|8511.1|231
1704443400000|2024-01-05 08:30:00|8520|8517.6|8517.7|8515.3|8522|8519.6|8517.7|8515.3|286
1704443700000|2024-01-05 08:35:00|8517.8|8515.4|8519.4|8517|8519.7|8517.3|8516.2|8513.8|275
1704444000000|2024-01-05 08:40:00|8519.3|8516.9|8517.6|8515.2|8519.4|8517|8516.3|8513.9|264
1704444300000|2024-01-05 08:45:00|8517.5|8515.1|8515.9|8513.5|8518.8|8516.4|8515.9|8513.5|201
1704444600000|2024-01-05 08:50:00|8516|8513.6|8518.4|8516|8518.4|8516|8513.2|8510.8|237
1704444900000|2024-01-05 08:55:00|8518.6|8516.2|8522.6|8520.2|8522.8|8520.4|8516.5|8514.1|265
1704445200000|2024-01-05 09:00:00|8522.5|8520.1|8525.9|8523.5|8528.1|8525.7|8522.1|8519.7|296
1704445500000|2024-01-05 09:05:00|8525.8|8523.4|8523.8|8521.4|8527.4|8525|8523.6|8521.2|296
1704445800000|2024-01-05 09:10:00|8523.4|8521|8517.9|8515.5|8524.1|8521.7|8517.6|8515.2|228
1704446100000|2024-01-05 09:15:00|8518|8515.6|8516.2|8513.8|8518.4|8516|8514.7|8512.3|276
1704446400000|2024-01-05 09:20:00|8516.1|8513.7|8515.5|8513.1|8516.6|8514.2|8514.2|8511.8|282
1704446700000|2024-01-05 09:25:00|8515.7|8513.3|8525|8522.6|8525.3|8522.9|8515.1|8512.7|274
1704447000000|2024-01-05 09:30:00|8525.2|8522.8|8527.2|8524.8|8529.4|8527|8523.4|8521|428
1704447300000|2024-01-05 09:35:00|8527|8524.6|8523.8|8521.4|8528.6|8526.2|8521.2|8518.8|517
1704447600000|2024-01-05 09:40:00|8523.7|8521.3|8527.9|8525.5|8528|8525.6|8523.7|8521.3|353
1704447900000|2024-01-05 09:45:00|8527.8|8525.4|8529.7|8527.3|8530.8|8528.4|8526.7|8524.3|310
1704448200000|2024-01-05 09:50:00|8529.6|8527.2|8532.1|8529.7|8533|8530.6|8528|8525.6|239
1704448500000|2024-01-05 09:55:00|8532.2|8529.8|8531.3|8528.9|8535.6|8533.2|8529.8|8527.4|237
1704448800000|2024-01-05 10:00:00|8531.4|8529|8532.8|8530.4|8532.9|8530.5|8530.7|8528.3|204
1704449100000|2024-01-05 10:05:00|8533.1|8530.7|8538|8535.6|8539.6|8537.2|8533.1|8530.7|221
1704449400000|2024-01-05 10:10:00|8538.1|8535.7|8533|8530.6|8539.4|8537|8532.5|8530.1|284
1704449700000|2024-01-05 10:15:00|8532.9|8530.5|8530.7|8528.3|8534.9|8532.5|8530|8527.6|206
1704450000000|2024-01-05 10:20:00|8530.8|8528.4|8530.5|8528.1|8532.3|8529.9|8530.4|8528|192
1704450300000|2024-01-05 10:25:00|8530.6|8528.2|8532.1|8529.7|8533|8530.6|8530.5|8528.1|167
1704450600000|2024-01-05 10:30:00|8532.2|8529.8|8532.1|8529.7|8536.3|8533.9|8531.1|8528.7|236
1704450900000|2024-01-05 10:35:00|8531.8|8529.4|8532.6|8530.2|8533.8|8531.4|8530.9|8528.5|239
1704451200000|2024-01-05 10:40:00|8532.5|8530.1|8532.7|8530.3|8532.7|8530.3|8530.5|8528.1|235
1704451500000|2024-01-05 10:45:00|8532.8|8530.4|8532.3|8529.9|8533.6|8531.2|8530.5|8528.1|175
1704451800000|2024-01-05 10:50:00|8532.2|8529.8|8528.7|8526.3|8533.5|8531.1|8528.2|8525.8|225
1704452100000|2024-01-05 10:55:00|8528.6|8526.2|8529.3|8526.9|8530.2|8527.8|8528.4|8526|200
1704452400000|2024-01-05 11:00:00|8529.2|8526.8|8528.6|8526.2|8530.5|8528.1|8528|8525.6|227
1704452700000|2024-01-05 11:05:00|8528.7|8526.3|8527.9|8525.5|8529.1|8526.7|8526|8523.6|157
1704453000000|2024-01-05 11:10:00|8528|8525.6|8528.8|8526.4|8530.7|8528.3|8527.7|8525.3|148
1704453300000|2024-01-05 11:15:00|8528.7|8526.3|8527.1|8524.7|8529.7|8527.3|8526.3|8523.9|266
1704453600000|2024-01-05 11:20:00|8527.2|8524.8|8529.7|8527.3|8529.9|8527.5|8525.2|8522.8|189
1704453900000|2024-01-05 11:25:00|8529.5|8527.1|8532.1|8529.7|8532.3|8529.9|8528.8|8526.4|155
1704454200000|2024-01-05 11:30:00|8532.5|8530.1|8530|8527.6|8533.1|8530.7|8529.6|8527.2|214
1704454500000|2024-01-05 11:35:00|8530.1|8527.7|8531.3|8528.9|8531.8|8529.4|8528.5|8526.1|222
1704454800000|2024-01-05 11:40:00|8531.4|8529|8530.5|8528.1|8532.6|8530.2|8530.2|8527.8|191
1704455100000|2024-01-05 11:45:00|8530.6|8528.2|8532.7|8530.3|8533.3|8530.9|8529.6|8527.2|181
1704455400000|2024-01-05 11:50:00|8532.8|8530.4|8532.5|8530.1|8533.5|8531.1|8532.1|8529.7|147
1704455700000|2024-01-05 11:55:00|8532.6|8530.2|8533.7|8531.3|8534.8|8532.4|8532.5|8530.1|180
1704456000000|2024-01-05 12:00:00|8533.6|8531.2|8529.9|8527.5|8533.6|8531.2|8529.5|8527.1|217
1704456300000|2024-01-05 12:05:00|8529.8|8527.4|8534|8531.6|8534.5|8532.1|8529.4|8527|222
1704456600000|2024-01-05 12:10:00|8533.7|8531.3|8531.9|8529.5|8533.9|8531.5|8529.8|8527.4|313
1704456900000|2024-01-05 12:15:00|8531.8|8529.4|8533.2|8530.8|8536.4|8534|8531.2|8528.8|295
1704457200000|2024-01-05 12:20:00|8532.9|8530.5|8533.2|8530.8|8534|8531.6|8532|8529.6|182
1704457500000|2024-01-05 12:25:00|8532.9|8530.5|8532.6|8530.2|8534.1|8531.7|8531.9|8529.5|190
1704457800000|2024-01-05 12:30:00|8532.7|8530.3|8533.5|8531.1|8534.5|8532.1|8531.1|8528.7|177
1704458100000|2024-01-05 12:35:00|8533.4|8531|8533.6|8531.2|8533.8|8531.4|8532.1|8529.7|161
1704458400000|2024-01-05 12:40:00|8533.5|8531.1|8531.6|8529.2|8533.7|8531.3|8531.2|8528.8|195
1704458700000|2024-01-05 12:45:00|8531.5|8529.1|8530.9|8528.5|8531.9|8529.5|8529.6|8527.2|193
1704459000000|2024-01-05 12:50:00|8530.7|8528.3|8531.3|8528.9|8532.9|8530.5|8530.7|8528.3|231
1704459300000|2024-01-05 12:55:00|8531.2|8528.8|8531.5|8529.1|8533.3|8530.9|8529.4|8527|291
1704459600000|2024-01-05 13:00:00|8531.4|8529|8535.2|8532.8|8536|8533.6|8530.5|8528.1|341
1704459900000|2024-01-05 13:05:00|8534.9|8532.5|8535.4|8533|8536.5|8534.1|8532.7|8530.3|349
1704460200000|2024-01-05 13:10:00|8535.5|8533.1|8531.3|8528.9|8536.2|8533.8|8531.3|8528.9|288
1704460500000|2024-01-05 13:15:00|8531.2|8528.8|8531.4|8529|8532.8|8530.4|8529.6|8527.2|258
1704460800000|2024-01-05 13:20:00|8531.8|8529.4|8528.9|8527.4|8532.2|8529.8|8526.2|8524.7|333
1704461100000|2024-01-05 13:25:00|8528.8|8527.3|8529.1|8524.1|8531.8|8529.4|8527.8|8523.2|442
1704461400000|2024-01-05 13:30:00|8529.2|8524.2|8553.3|8550.9|8579.3|8575.6|8529.2|8524.2|1462
1704461700000|2024-01-05 13:35:00|8553.4|8551|8547.6|8545.2|8554.2|8551.8|8539.1|8536.7|1289
1704462000000|2024-01-05 13:40:00|8547.8|8545.4|8540|8537.6|8554.8|8552.4|8538|8535.6|1310
1704462300000|2024-01-05 13:45:00|8540.2|8537.8|8540.1|8537.7|8552.7|8550.3|8540.1|8537.7|1061
1704462600000|2024-01-05 13:50:00|8539.9|8537.5|8528.5|8526.1|8540.9|8538.5|8525.5|8523.1|1012
1704462900000|2024-01-05 13:55:00|8528.2|8525.8|8529.5|8527.1|8538.2|8535.8|8527.3|8524.9|909
1704463200000|2024-01-05 14:00:00|8529.4|8527|8515.6|8513.2|8529.5|8527.1|8514.2|8511.8|908
1704463500000|2024-01-05 14:05:00|8515.5|8513.1|8522.7|8520.3|8522.7|8520.3|8508.7|8506.3|755
1704463800000|2024-01-05 14:10:00|8522.8|8520.4|8524|8521.6|8525.3|8522.9|8520|8517.6|740
1704464100000|2024-01-05 14:15:00|8524.3|8521.9|8512.3|8509.9|8525|8522.6|8506.7|8504.3|832
1704464400000|2024-01-05 14:20:00|8512.1|8509.7|8511.1|8508.7|8512.4|8510|8506.8|8504.4|669
1704464700000|2024-01-05 14:25:00|8511.7|8509.3|8501.2|8498.8|8512.7|8510.3|8498|8495.6|699
1704465000000|2024-01-05 14:30:00|8501.7|8499.3|8500.4|8498|8503.6|8501.2|8497.1|8494.7|871
1704465300000|2024-01-05 14:35:00|8500.2|8497.8|8508.9|8506.5|8509.1|8506.7|8500.2|8497.8|689
1704465600000|2024-01-05 14:40:00|8509.2|8506.8|8507.7|8505.3|8513|8510.6|8501.9|8499.5|685
1704465900000|2024-01-05 14:45:00|8507.8|8505.4|8498.2|8495.8|8508|8505.6|8497|8494.6|678
1704466200000|2024-01-05 14:50:00|8498.1|8495.7|8497.4|8495|8499.8|8497.4|8494.5|8492.1|557
1704466500000|2024-01-05 14:55:00|8497.2|8494.8|8503.1|8498.1|8503.1|8500.5|8495.3|8492.9|569
1704466800000|2024-01-05 15:00:00|8503.2|8498.2|8461.3|8458.9|8503.2|8498.2|8459.4|8457|1469
1704467100000|2024-01-05 15:05:00|8461.2|8458.8|8463.6|8461.2|8470.8|8468.4|8458.7|8456.3|1209
1704467400000|2024-01-05 15:10:00|8463.7|8461.3|8466.3|8463.9|8466.8|8464.4|8456.6|8454.2|1077
1704467700000|2024-01-05 15:15:00|8466.4|8464|8475.1|8472.7|8479.8|8477.4|8465.6|8463.2|1064
1704468000000|2024-01-05 15:20:00|8475|8472.6|8465.5|8463.1|8478.3|8475.9|8464.7|8462.3|983
1704468300000|2024-01-05 15:25:00|8465.3|8462.9|8473|8470.6|8473.8|8471.4|8461.4|8459|835
1704468600000|2024-01-05 15:30:00|8472.9|8470.5|8463.9|8461.5|8475.4|8473|8461.6|8459.2|760
1704468900000|2024-01-05 15:35:00|8464|8461.6|8462.3|8459.9|8465.3|8462.9|8458.4|8456|771
1704469200000|2024-01-05 15:40:00|8462.2|8459.8|8461.3|8458.9|8463.4|8461|8457.2|8454.8|782
1704469500000|2024-01-05 15:45:00|8461.4|8459|8467.7|8465.3|8469.1|8466.7|8458.3|8455.9|607
1704469800000|2024-01-05 15:50:00|8467.8|8465.4|8469.4|8467|8474.9|8472.5|8467.3|8464.9|578
1704470100000|2024-01-05 15:55:00|8469.5|8467.1|8473.6|8471.2|8475.1|8472.7|8469.2|8466.8|559
1704470400000|2024-01-05 16:00:00|8473.5|8471.1|8478.9|8477.4|8479.4|8477.4|8472.1|8469.7|525
1704470700000|2024-01-05 16:05:00|8478.8|8477.3|8476.2|8473.8|8481.6|8479.2|8474.4|8472.8|627
1704471000000|2024-01-05 16:10:00|8476.3|8473.9|8471.9|8469.5|8477.6|8475.2|8469.1|8466.7|497
1704471300000|2024-01-05 16:15:00|8472|8469.6|8472.4|8470|8475.3|8472.9|8468|8465.6|523
1704471600000|2024-01-05 16:20:00|8472.9|8470.5|8476|8473.6|8479|8476.6|8472.8|8470.4|519
1704471900000|2024-01-05 16:25:00|8475.7|8473.3|8479.1|8476.7|8480.1|8477.8|8475.1|8472.7|434
1704472200000|2024-01-05 16:30:00|8478.6|8477.1|8475.8|8473.4|8479.1|8477.1|8475|8472.9|336
1704472500000|2024-01-05 16:35:00|8475.4|8473|8474.3|8471.9|8477|8475.5|8474.1|8471.7|257
1704472800000|2024-01-05 16:40:00|8474.2|8471.8|8474|8471.6|8477|8474.6|8473.4|8471.3|298
1704473100000|2024-01-05 16:45:00|8473.8|8471.4|8479.9|8478.4|8482|8479.6|8473.2|8470.8|366
1704473400000|2024-01-05 16:50:00|8479.8|8478.3|8484.1|8481.7|8484.4|8482|8479.4|8477.6|335
1704473700000|2024-01-05 16:55:00|8484.2|8481.8|8487.7|8485.3|8491.1|8488.7|8483.9|8481.5|421
1704474000000|2024-01-05 17:00:00|8487.6|8485.2|8491.7|8490.2|8494.2|8491.8|8487.6|8485.2|329
1704474300000|2024-01-05 17:05:00|8491.5|8490|8494.2|8491.8|8495.3|8492.9|8489.6|8487.5|365
1704474600000|2024-01-05 17:10:00|8494.3|8491.9|8491.8|8489.4|8497.4|8495.4|8490.1|8487.7|493
1704474900000|2024-01-05 17:15:00|8491.9|8489.5|8492.6|8490.2|8492.8|8490.4|8488.5|8486.1|313
1704475200000|2024-01-05 17:20:00|8492.5|8490.1|8492.9|8490.5|8493.4|8491|8490|8487.6|324
1704475500000|2024-01-05 17:25:00|8492.8|8490.4|8496.3|8493.9|8497.4|8495|8492.1|8489.7|379
1704475800000|2024-01-05 17:30:00|8496.4|8494|8497|8494.6|8498.3|8495.9|8492.2|8489.8|466
1704476100000|2024-01-05 17:35:00|8497.1|8494.7|8492.1|8489.7|8497.1|8494.7|8490.7|8488.3|382
1704476400000|2024-01-05 17:40:00|8492.2|8489.8|8491.3|8488.9|8492.4|8490|8489.4|8487|366
1704476700000|2024-01-05 17:45:00|8491.4|8489|8494|8491.6|8494.2|8491.8|8490.2|8487.8|340
1704477000000|2024-01-05 17:50:00|8494.2|8491.8|8496.5|8494.1|8496.8|8494.4|8493.3|8490.9|297
1704477300000|2024-01-05 17:55:00|8496.4|8494|8500.6|8498.2|8500.9|8498.5|8496.3|8493.9|356
1704477600000|2024-01-05 18:00:00|8500.7|8498.3|8503.3|8500.9|8503.6|8501.2|8500.1|8497.7|341
1704477900000|2024-01-05 18:05:00|8503.4|8501|8503|8500.6|8503.8|8501.4|8502.2|8499.8|261
1704478200000|2024-01-05 18:10:00|8502.9|8500.5|8502.7|8500.3|8504.6|8502.4|8501.6|8499.2|286
1704478500000|2024-01-05 18:15:00|8502.3|8499.9|8506.1|8503.7|8506.6|8504.2|8501.6|8499.2|315
1704478800000|2024-01-05 18:20:00|8506|8503.6|8502.1|8499.7|8506|8503.9|8501.4|8499.5|219
1704479100000|2024-01-05 18:25:00|8502.2|8499.8|8497.5|8495.1|8502.2|8499.8|8496.9|8494.5|295
1704479400000|2024-01-05 18:30:00|8497.4|8495|8498.8|8496.4|8500.1|8497.7|8495.9|8493.5|292
1704479700000|2024-01-05 18:35:00|8498.5|8496.1|8494.5|8493|8498.8|8497.1|8494|8492.5|294
1704480000000|2024-01-05 18:40:00|8494.8|8493.3|8495.2|8493.7|8496.3|8494.8|8493.9|8492.4|196
1704480300000|2024-01-05 18:45:00|8495.1|8493.6|8494.3|8492.8|8495.5|8494|8491.9|8490.4|181
1704480600000|2024-01-05 18:50:00|8494.6|8493.1|8493.2|8491.7|8495.1|8493.6|8493.1|8491.6|149
1704480900000|2024-01-05 18:55:00|8493.1|8491.6|8491|8489.5|8493.6|8492.1|8490.1|8488.6|148
1704481200000|2024-01-05 19:00:00|8490.9|8489.4|8489.2|8487.7|8490.9|8489.4|8487.4|8485.8|213
1704481500000|2024-01-05 19:05:00|8489.1|8487.6|8487.2|8485.7|8490.2|8488.7|8486.4|8484.9|137
1704481800000|2024-01-05 19:10:00|8487.1|8485.6|8488.2|8485.8|8489.5|8487.1|8486|8484.2|211
1704482100000|2024-01-05 19:15:00|8488.3|8485.9|8490.5|8488.1|8491.6|8489.2|8487.8|8485.4|239
1704482400000|2024-01-05 19:20:00|8490.6|8488.2|8490.9|8488.5|8491.5|8489.1|8489.8|8487.4|162
1704482700000|2024-01-05 19:25:00|8490.8|8488.4|8490|8487.6|8491.6|8489.2|8489.5|8487.1|224
1704483000000|2024-01-05 19:30:00|8489.9|8487.5|8488.5|8486.1|8490.5|8488.1|8487.7|8485.3|276
1704483300000|2024-01-05 19:35:00|8488.4|8486|8490.5|8488.1|8490.5|8488.1|8487.2|8484.8|275
1704483600000|2024-01-05 19:40:00|8490.6|8488.2|8492.2|8489.8|8493.5|8491.1|8490.3|8487.9|258
1704483900000|2024-01-05 19:45:00|8492.3|8489.9|8494.4|8492.9|8495.6|8493.7|8492.3|8489.9|205
1704484200000|2024-01-05 19:50:00|8494.9|8492.5|8496.5|8494.1|8498.4|8496.3|8493.5|8491.4|270
1704484500000|2024-01-05 19:55:00|8496.6|8494.2|8496.6|8495.1|8498.1|8496.6|8494.3|8492.3|228
1704484800000|2024-01-05 20:00:00|8496.5|8495|8499.3|8497.8|8500|8498.5|8496.5|8495|186
1704485100000|2024-01-05 20:05:00|8499.5|8498|8497.8|8496.3|8499.5|8498|8497.2|8495.7|122
1704485400000|2024-01-05 20:10:00|8497.9|8496.4|8498.1|8496.6|8499.4|8497.9|8497.4|8495.9|153
1704485700000|2024-01-05 20:15:00|8498.2|8496.7|8500.2|8498.7|8500.3|8498.8|8498.2|8496.7|106
1704486000000|2024-01-05 20:20:00|8500.4|8498.9|8497.9|8496.4|8500.4|8498.9|8497.6|8495.7|131
1704486300000|2024-01-05 20:25:00|8498.1|8496.6|8498.5|8497|8499|8497.4|8497.5|8495.9|217
1704486600000|2024-01-05 20:30:00|8498.7|8497.2|8500.3|8498.8|8501.1|8499.6|8498.5|8497|136
1704486900000|2024-01-05 20:35:00|8500.2|8498.7|8502.5|8501|8502.5|8501|8499.8|8498.3|143
1704487200000|2024-01-05 20:40:00|8502.6|8501.1|8502.2|8499.8|8504.2|8502.4|8501.9|8499.5|152
1704487500000|2024-01-05 20:45:00|8502.1|8499.7|8504.5|8502.1|8505.5|8503.1|8501.4|8499|176
1704487800000|2024-01-05 20:50:00|8504.6|8502.2|8503.6|8501.2|8505.3|8502.9|8502.9|8500.5|145
1704488100000|2024-01-05 20:55:00|8503.5|8501.1|8504.3|8501.9|8504.6|8502.2|8503.1|8500.7|174
1704488400000|2024-01-05 21:00:00|8504.2|8501.8|8506.7|8504.3|8507|8504.6|8503.9|8501.5|162
1704488700000|2024-01-05 21:05:00|8506.6|8504.2|8507.3|8504.9|8508.5|8506.1|8506.5|8504.1|69
1704489000000|2024-01-05 21:10:00|8507.2|8504.8|8505|8502.6|8507.7|8505.3|8504.4|8502|110
1704489300000|2024-01-05 21:15:00|8505.1|8502.7|8504.3|8501.9|8505.7|8503.3|8503.8|8501.4|90
1704489600000|2024-01-05 21:20:00|8504.4|8502|8505|8502.6|8505.3|8503.3|8503.7|8501.3|45
1704489900000|2024-01-05 21:25:00|8504.9|8502.5|8505.8|8503.4|8505.8|8503.4|8503.9|8501.5|109
1704490200000|2024-01-05 21:30:00|8505.7|8503.3|8506.7|8504.3|8506.8|8504.4|8505.7|8503.3|114
1704490500000|2024-01-05 21:35:00|8506.8|8504.4|8506.8|8504.4|8507|8504.6|8506.1|8503.7|119
1704490800000|2024-01-05 21:40:00|8506.7|8504.3|8506.8|8504.4|8507.2|8504.8|8506.6|8504.2|174
1704491100000|2024-01-05 21:45:00|8506.9|8504.5|8506.5|8504.1|8506.9|8504.5|8505.4|8503|83
1704491400000|2024-01-05 21:50:00|8506.6|8504.2|8507.3|8504.9|8508.1|8505.7|8506.5|8504.1|128
1704491700000|2024-01-05 21:55:00|8508.1|8504.2|8507.1|8500.6|8509.5|8504.3|8506.2|8499.7|239
1704661200000|2024-01-07 21:00:00|8509.7|8503.7|8509.7|8503.7|8509.7|8503.7|8509.7|8503.7|1
1704663900000|2024-01-07 21:45:00|8509.2|8504.2|8509.2|8504.2|8509.2|8504.2|8509.2|8504.2|1
1704664500000|2024-01-07 21:55:00|8510|8503.5|8510|8503.5|8510|8503.5|8510|8503.5|1
1704666000000|2024-01-07 22:20:00|8504.2|8497.7|8503.6|8497.1|8504.2|8497.7|8503.6|8497.1|3
1704666300000|2024-01-07 22:25:00|8503.8|8497.3|8504.5|8498|8504.5|8498|8503.7|8497.2|6
1704666600000|2024-01-07 22:30:00|8504.2|8497.7|8504|8497.5|8506.9|8500.4|8504|8497.5|57
1704666900000|2024-01-07 22:35:00|8504.1|8497.6|8502.2|8495.7|8505.2|8498.7|8502|8495.5|97
1704667200000|2024-01-07 22:40:00|8502.4|8495.9|8502.5|8496|8503.8|8497.3|8501.9|8495.4|133
1704667500000|2024-01-07 22:45:00|8502.8|8496.3|8503.9|8497.4|8507.4|8500.9|8500.5|8494|31
1704667800000|2024-01-07 22:50:00|8506.6|8500.1|8506.1|8499.6|8508.1|8501.6|8506|8499.5|48
1704668100000|2024-01-07 22:55:00|8505.6|8499.1|8503.5|8497|8505.7|8499.2|8503.5|8497|21
1704668400000|2024-01-07 23:00:00|8509.7|8503.2|8509.4|8503.2|8510|8503.5|8506.4|8499.9|208
1704668700000|2024-01-07 23:05:00|8508.7|8504|8510.3|8507.9|8511.4|8508.2|8507.7|8503.8|119
1704669000000|2024-01-07 23:10:00|8510.1|8507.7|8510.6|8508.2|8510.9|8508.3|8510|8507.2|64
1704669300000|2024-01-07 23:15:00|8510.8|8508.3|8512.3|8509.9|8512.5|8510.1|8509.6|8507.2|150
1704669600000|2024-01-07 23:20:00|8511.9|8509.5|8512.3|8509.9|8512.3|8509.9|8510.1|8507.7|53
1704669900000|2024-01-07 23:25:00|8512.2|8509.8|8514.5|8512.1|8514.5|8512.1|8511.7|8509.3|39
1704670200000|2024-01-07 23:30:00|8514.7|8512.3|8513.7|8511.3|8514.9|8512.5|8513.7|8511.3|54
1704670500000|2024-01-07 23:35:00|8513.8|8511.4|8513.2|8510.8|8513.8|8511.4|8512.6|8510.2|31
1704670800000|2024-01-07 23:40:00|8513.3|8510.9|8512|8509.6|8513.7|8511.3|8511.9|8509.5|39
1704671100000|2024-01-07 23:45:00|8512.1|8509.7|8511.8|8509.4|8512.3|8509.9|8511.5|8509.1|33
1704671400000|2024-01-07 23:50:00|8511.7|8509.3|8510.9|8508.5|8512|8509.6|8510.9|8508.5|46
1704671700000|2024-01-07 23:55:00|8510.8|8508.4|8509.2|8506.8|8510.8|8508.5|8508.8|8506.4|42
1704672000000|2024-01-08 00:00:00|8509.3|8506.9|8509|8506.6|8510.8|8508.4|8508.9|8506.5|61
1704672300000|2024-01-08 00:05:00|8509.1|8506.7|8510.1|8507.7|8510.3|8507.9|8508.4|8506|87
1704672600000|2024-01-08 00:10:00|8510.2|8507.8|8507.8|8505.4|8510.2|8507.8|8507.6|8505.2|49
1704672900000|2024-01-08 00:15:00|8507.6|8505.2|8507|8504.6|8507.6|8505.2|8506.3|8503.9|106
1704673200000|2024-01-08 00:20:00|8506.9|8504.5|8508|8506.5|8509.3|8506.9|8506|8503.6|84
1704673500000|2024-01-08 00:25:00|8508.4|8506|8506.5|8505|8508.4|8506.1|8506.3|8504.5|34
1704673800000|2024-01-08 00:30:00|8506.4|8504.9|8507.9|8505.5|8508.7|8506.3|8506.4|8504.9|66
1704674100000|2024-01-08 00:35:00|8507.8|8505.4|8508.8|8506.4|8509|8506.6|8507|8504.6|95
1704674400000|2024-01-08 00:40:00|8508.9|8506.5|8508.1|8505.7|8509.3|8506.9|8508.1|8505.7|45
1704674700000|2024-01-08 00:45:00|8508.2|8505.8|8508.5|8506.1|8508.6|8506.2|8507.7|8505.3|64
1704675000000|2024-01-08 00:50:00|8508.4|8506|8506.8|8504.4|8508.6|8506.2|8505|8503|71
1704675300000|2024-01-08 00:55:00|8507.1|8504.7|8505.9|8503.5|8507.3|8505|8505.8|8503.4|94
1704675600000|2024-01-08 01:00:00|8506.1|8503.7|8506.8|8504.4|8508.5|8506.1|8505.5|8503.1|168
1704675900000|2024-01-08 01:05:00|8506.7|8504.3|8504.7|8502.3|8506.9|8504.6|8504.7|8502.3|135
1704676200000|2024-01-08 01:10:00|8504.3|8501.9|8503.5|8501.1|8504.3|8502|8501.7|8499.7|157
1704676500000|2024-01-08 01:15:00|8503.6|8501.2|8499.8|8497.4|8504.3|8501.9|8499.5|8497.1|150
1704676800000|2024-01-08 01:20:00|8499.9|8497.5|8501.5|8499.1|8501.5|8499.1|8499.3|8496.9|98
1704677100000|2024-01-08 01:25:00|8501.6|8499.2|8501.3|8499.8|8504.1|8502|8501.2|8499.2|103
1704677400000|2024-01-08 01:30:00|8501.4|8499.9|8500.7|8498.3|8502.1|8500.4|8500.1|8497.7|189
1704677700000|2024-01-08 01:35:00|8500.8|8498.4|8501|8498.6|8502.7|8500.3|8500.2|8497.8|155
1704678000000|2024-01-08 01:40:00|8501.1|8498.7|8501|8498.6|8502.1|8499.7|8500.4|8498|193
1704678300000|2024-01-08 01:45:00|8500.9|8498.5|8501.7|8500.2|8502.4|8500.2|8500.7|8498.4|164
1704678600000|2024-01-08 01:50:00|8501.9|8500.4|8504.6|8502.2|8504.6|8502.2|8501.9|8499.5|104
1704678900000|2024-01-08 01:55:00|8504.7|8502.3|8504|8501.6|8504.8|8502.4|8503.1|8500.7|104
1704679200000|2024-01-08 02:00:00|8504.4|8502|8507.5|8505.1|8507.6|8505.4|8504.2|8501.8|87
1704679500000|2024-01-08 02:05:00|8507.6|8505.2|8508.5|8507|8509|8507|8506.8|8504.4|106
1704679800000|2024-01-08 02:10:00|8508.4|8506.9|8509.8|8508.3|8510.6|8508.6|8508.4|8506.9|75
1704680100000|2024-01-08 02:15:00|8509.9|8508.4|8507.6|8506.1|8510.6|8508.5|8507.1|8504.9|76
1704680400000|2024-01-08 02:20:00|8507.7|8506.2|8509.3|8506.9|8509.5|8507.4|8507.7|8505.7|54
1704680700000|2024-01-08 02:25:00|8509.1|8506.7|8508.8|8506.4|8509.3|8507.2|8508|8506.3|46
1704681000000|2024-01-08 02:30:00|8508.7|8506.3|8509.1|8507.6|8509.7|8508.2|8508.5|8506.2|118
1704681300000|2024-01-08 02:35:00|8509.2|8507.7|8509.5|8508|8509.5|8508|8508.7|8507.2|50
1704681600000|2024-01-08 02:40:00|8509.6|8508.1|8508.8|8507.3|8509.6|8508.1|8508.4|8506.9|35
1704681900000|2024-01-08 02:45:00|8508.9|8507.4|8510.1|8508.6|8510.7|8508.6|8508.8|8507.3|64
1704682200000|2024-01-08 02:50:00|8510|8508.5|8514.8|8513.3|8515.1|8513.6|8509.9|8508.2|102
1704682500000|2024-01-08 02:55:00|8514.9|8513.4|8514.5|8513|8516.1|8514.6|8514.3|8512.8|92
1704682800000|2024-01-08 03:00:00|8514.6|8513.1|8515.4|8513|8516.3|8513.9|8514.4|8512.4|144
1704683100000|2024-01-08 03:05:00|8515.5|8513.1|8514.5|8512.1|8515.9|8513.5|8514.3|8511.9|90
1704683400000|2024-01-08 03:10:00|8514.7|8512.3|8514.5|8512.1|8515|8512.6|8513.8|8511.4|107
1704683700000|2024-01-08 03:15:00|8514.4|8512|8513.2|8511.7|8514.8|8512.6|8513.2|8511.7|64
1704684000000|2024-01-08 03:20:00|8513.3|8511.8|8514.2|8512.7|8514.3|8512.8|8513.1|8511.6|53
1704684300000|2024-01-08 03:25:00|8514.1|8512.6|8515.2|8513.7|8515.2|8513.7|8514.1|8512.1|65
1704684600000|2024-01-08 03:30:00|8515.3|8513.8|8517|8514.6|8517.4|8515.4|8515.3|8513.8|70
1704684900000|2024-01-08 03:35:00|8517.1|8514.7|8517.7|8515.3|8518|8515.7|8516.5|8514.6|94
1704685200000|2024-01-08 03:40:00|8517.6|8515.2|8519|8516.6|8519.6|8517.2|8517.6|8515.2|101
1704685500000|2024-01-08 03:45:00|8518.6|8516.2|8518.2|8515.8|8518.9|8516.5|8517.6|8515.2|97
1704685800000|2024-01-08 03:50:00|8518.3|8515.9|8520.6|8518.2|8520.9|8518.6|8518.1|8515.7|90
1704686100000|2024-01-08 03:55:00|8520.7|8518.3|8520.1|8517.7|8521|8518.6|8520.1|8517.7|134
1704686400000|2024-01-08 04:00:00|8520.2|8517.8|8520.9|8518.5|8521|8518.6|8519|8516.6|82
1704686700000|2024-01-08 04:05:00|8521|8518.6|8519.9|8517.5|8521.1|8518.7|8519.7|8517.3|94
1704687000000|2024-01-08 04:10:00|8519.8|8517.4|8518.8|8516.4|8519.8|8517.4|8518|8516.1|76
1704687300000|2024-01-08 04:15:00|8518.9|8516.5|8518.3|8515.9|8519.1|8516.7|8517.6|8515.2|58
1704687600000|2024-01-08 04:20:00|8518.4|8516|8518.5|8516.1|8518.8|8516.4|8517.9|8515.5|90
1704687900000|2024-01-08 04:25:00|8518.4|8516|8517.7|8515.3|8518.5|8516.1|8517.5|8515.1|51
1704688200000|2024-01-08 04:30:00|8517.6|8515.2|8518.7|8516.3|8518.8|8516.4|8517.6|8515.2|109
1704688500000|2024-01-08 04:35:00|8519|8516.6|8518.7|8516.3|8519.3|8516.9|8518.5|8516.1|85
1704688800000|2024-01-08 04:40:00|8518.6|8516.2|8519.9|8517.5|8519.9|8517.5|8517.4|8515|84
1704689100000|2024-01-08 04:45:00|8519.8|8517.4|8519.5|8517.1|8520.2|8517.8|8519.3|8516.9|66
1704689400000|2024-01-08 04:50:00|8519.6|8517.2|8518.4|8516.9|8519.6|8517.2|8518.4|8516.4|57
1704689700000|2024-01-08 04:55:00|8518.5|8517|8520|8517.6|8520.1|8517.7|8518.2|8515.8|82
1704690000000|2024-01-08 05:00:00|8519.9|8517.5|8520.6|8518.2|8521.2|8518.8|8519.9|8517.5|105
1704690300000|2024-01-08 05:05:00|8520.5|8518.1|8519|8516.6|8520.5|8518.1|8518.5|8516.6|92
1704690600000|2024-01-08 05:10:00|8519.1|8516.7|8519.3|8516.9|8519.3|8516.9|8518.4|8516|73
1704690900000|2024-01-08 05:15:00|8519.2|8516.8|8517.8|8516.3|8519.4|8517|8517.8|8515.8|51
1704691200000|2024-01-08 05:20:00|8517.9|8516.4|8519.6|8517.2|8519.9|8517.7|8517.9|8515.9|52
1704691500000|2024-01-08 05:25:00|8519.7|8517.3|8519|8516.6|8519.8|8517.4|8518.6|8516.2|106
1704691800000|2024-01-08 05:30:00|8519.4|8517|8520.7|8519.2|8521.7|8520.2|8519.4|8517|64
1704692100000|2024-01-08 05:35:00|8520.8|8519.3|8521.8|8520.3|8522.1|8520.6|8520.1|8518.3|90
1704692400000|2024-01-08 05:40:00|8521.7|8520.2|8521.4|8519.9|8522.1|8520.4|8521.1|8519.2|126
1704692700000|2024-01-08 05:45:00|8521.3|8519.8|8520.8|8519.3|8521.9|8520.1|8520.5|8519|108
1704693000000|2024-01-08 05:50:00|8520.9|8519.4|8519.3|8516.9|8521.3|8519.8|8519|8516.9|83
1704693300000|2024-01-08 05:55:00|8519.2|8516.8|8517.6|8516.1|8519.3|8516.9|8517.6|8515.5|107
1704693600000|2024-01-08 06:00:00|8517.7|8516.2|8517.4|8515|8518.6|8517|8517.1|8514.7|147
1704693900000|2024-01-08 06:05:00|8517.3|8514.9|8516.7|8514.3|8517.3|8514.9|8515.1|8513|131
1704694200000|2024-01-08 06:10:00|8516.8|8514.4|8516.4|8514|8518.8|8516.4|8516.2|8513.8|116
1704694500000|2024-01-08 06:15:00|8516.5|8514.1|8516.5|8514.1|8516.7|8514.3|8515.6|8513.2|56
1704694800000|2024-01-08 06:20:00|8516.1|8514.6|8515.6|8513.2|8518.3|8515.9|8515.4|8513|123
1704695100000|2024-01-08 06:25:00|8515.3|8512.9|8515.1|8512.7|8516.1|8514.1|8514.7|8512.3|82
1704695400000|2024-01-08 06:30:00|8515.3|8512.9|8516.3|8514.8|8517.6|8515.6|8515.3|8512.9|120
1704695700000|2024-01-08 06:35:00|8516.2|8514.7|8516|8513.6|8516.3|8514.8|8514.2|8512.2|120
1704696000000|2024-01-08 06:40:00|8516.1|8513.7|8514.5|8513|8516.2|8513.8|8513.8|8512.2|115
1704696300000|2024-01-08 06:45:00|8514.4|8512.9|8514.8|8513.3|8515.6|8513.9|8514|8511.6|129
1704696600000|2024-01-08 06:50:00|8515.2|8512.8|8512.1|8509.7|8515.2|8513.4|8511.3|8509.5|110
1704696900000|2024-01-08 06:55:00|8512|8509.6|8511|8508.6|8512.3|8510.8|8510.7|8508.4|75
1704697200000|2024-01-08 07:00:00|8510.7|8508.3|8511.9|8509.5|8513.1|8510.7|8508.5|8506.1|350
1704697500000|2024-01-08 07:05:00|8511.8|8509.4|8505.2|8503.7|8513.1|8510.7|8505.2|8503.7|275
1704697800000|2024-01-08 07:10:00|8505.4|8503.9|8500.7|8498.3|8505.5|8504|8499.6|8497.6|296
1704698100000|2024-01-08 07:15:00|8500.8|8499.3|8509.1|8507.6|8509.2|8507.7|8500|8498.5|263
1704698400000|2024-01-08 07:20:00|8509.2|8507.7|8507.6|8505.2|8511|8509.4|8506.3|8503.9|264
1704698700000|2024-01-08 07:25:00|8507.7|8505.3|8507|8504.6|8510.1|8507.7|8506|8503.6|293
1704699000000|2024-01-08 07:30:00|8503.4|8498.4|8497.8|8495.4|8505.3|8501.2|8494.9|8490.1|580
1704699300000|2024-01-08 07:35:00|8497.7|8495.3|8494.4|8492|8499.6|8497.2|8494.4|8492|319
1704699600000|2024-01-08 07:40:00|8494.3|8491.9|8492.6|8490.2|8494.4|8492|8490.4|8488|307
1704699900000|2024-01-08 07:45:00|8492.8|8490.4|8493.7|8491.3|8495.1|8492.7|8488.3|8485.9|333
1704700200000|2024-01-08 07:50:00|8493.9|8491.5|8502.9|8500.5|8503.3|8500.9|8493.8|8491.4|485
1704700500000|2024-01-08 07:55:00|8503|8500.6|8502.7|8500.3|8504.9|8502.5|8501.4|8499|304
1704700800000|2024-01-08 08:00:00|8502.5|8500.1|8505.3|8502.9|8508.8|8506.4|8501.5|8499.1|368
1704701100000|2024-01-08 08:05:00|8505.6|8503.2|8504.3|8501.9|8507.5|8505.1|8502.9|8500.5|380
1704701400000|2024-01-08 08:10:00|8504.1|8501.7|8511.7|8509.3|8512.9|8510.5|8504|8501.6|485
1704701700000|2024-01-08 08:15:00|8511.6|8509.2|8506.2|8503.8|8513.4|8511|8503.8|8501.4|384
1704702000000|2024-01-08 08:20:00|8506.1|8503.7|8508.5|8506.1|8508.9|8506.5|8503.8|8501.4|392
1704702300000|2024-01-08 08:25:00|8508.6|8506.2|8506.7|8504.3|8513.8|8511.4|8506.2|8503.8|299
1704702600000|2024-01-08 08:30:00|8506.6|8504.2|8502.4|8500|8506.9|8504.5|8500.5|8498.1|407
1704702900000|2024-01-08 08:35:00|8502.5|8500.1|8505.5|8503.1|8505.8|8503.4|8501.8|8499.4|380
1704703200000|2024-01-08 08:40:00|8505.4|8503|8505.5|8503.1|8507.6|8505.2|8504.1|8501.7|362
1704703500000|2024-01-08 08:45:00|8505.6|8503.2|8504.8|8502.4|8506.6|8504.2|8504.1|8501.7|217
1704703800000|2024-01-08 08:50:00|8504.9|8502.5|8508.9|8506.5|8509.5|8507.1|8504.1|8501.7|339
1704704100000|2024-01-08 08:55:00|8509|8506.6|8506.9|8504.5|8509.1|8506.7|8505.2|8502.8|356
1704704400000|2024-01-08 09:00:00|8507|8504.6|8514.7|8512.3|8515|8512.6|8506.9|8504.5|330
1704704700000|2024-01-08 09:05:00|8514.9|8512.5|8511.3|8508.9|8516.2|8513.8|8510.5|8508.1|313
1704705000000|2024-01-08 09:10:00|8511.4|8509|8514.4|8512|8516|8513.6|8510|8507.6|253
1704705300000|2024-01-08 09:15:00|8514.3|8511.9|8517.4|8515|8518.1|8515.7|8513.8|8511.4|242
1704705600000|2024-01-08 09:20:00|8517.5|8515.1|8521.8|8519.4|8522|8519.6|8515.7|8513.3|249
1704705900000|2024-01-08 09:25:00|8521.7|8519.3|8516.8|8514.4|8521.7|8519.3|8513.9|8511.5|353
1704706200000|2024-01-08 09:30:00|8516.9|8514.5|8518.3|8515.9|8520|8517.6|8516.9|8514.5|341
1704706500000|2024-01-08 09:35:00|8518.2|8515.8|8518.6|8516.2|8520.7|8518.3|8517.9|8515.5|203
1704706800000|2024-01-08 09:40:00|8518.5|8516.1|8516|8513.6|8519.2|8516.8|8515|8512.6|201
1704707100000|2024-01-08 09:45:00|8516.1|8513.7|8508.4|8506|8516.2|8513.8|8508.2|8505.8|336
1704707400000|2024-01-08 09:50:00|8508.3|8505.9|8508.4|8506|8510.5|8508.1|8508.3|8505.9|315
1704707700000|2024-01-08 09:55:00|8508.5|8506.1|8509.7|8507.3|8509.7|8507.3|8505.7|8503.3|341
1704708000000|2024-01-08 10:00:00|8509.6|8507.2|8509.8|8507.4|8510.4|8508|8507.5|8505.1|345
1704708300000|2024-01-08 10:05:00|8509.6|8507.2|8507.8|8505.4|8510.6|8508.2|8507.2|8504.8|234
1704708600000|2024-01-08 10:10:00|8508|8505.6|8509.5|8507.1|8509.7|8507.3|8506.8|8504.4|222
1704708900000|2024-01-08 10:15:00|8509.4|8507|8508.1|8505.7|8510.8|8508.4|8506.7|8504.3|184
1704709200000|2024-01-08 10:20:00|8508.2|8505.8|8510.4|8508|8510.7|8508.3|8508.1|8505.7|223
1704709500000|2024-01-08 10:25:00|8510.7|8508.3|8512.5|8510.1|8514.7|8512.3|8510|8507.6|351
1704709800000|2024-01-08 10:30:00|8512.4|8510|8506.9|8504.5|8512.7|8510.3|8506.5|8504.1|225
1704710100000|2024-01-08 10:35:00|8507|8504.6|8511.1|8508.7|8512.4|8510|8506.5|8504.1|198
1704710400000|2024-01-08 10:40:00|8511.2|8508.8|8511.7|8509.3|8511.8|8509.4|8509.9|8507.5|179
1704710700000|2024-01-08 10:45:00|8511.6|8509.2|8509.6|8507.2|8511.6|8509.2|8506.7|8504.3|193
1704711000000|2024-01-08 10:50:00|8509.5|8507.1|8508.7|8506.3|8510.7|8508.3|8508.1|8505.7|260
1704711300000|2024-01-08 10:55:00|8508.8|8506.4|8506.4|8504|8509.4|8507|8506.1|8503.7|252
1704711600000|2024-01-08 11:00:00|8506.2|8503.8|8505.8|8503.4|8508.3|8505.9|8504.5|8502.1|204
1704711900000|2024-01-08 11:05:00|8505.9|8503.5|8506.8|8504.4|8507.9|8505.5|8505.2|8502.8|214
1704712200000|2024-01-08 11:10:00|8506.7|8504.3|8503.9|8501.5|8506.7|8504.3|8503.8|8501.4|224
1704712500000|2024-01-08 11:15:00|8504.1|8501.7|8505.9|8503.5|8508.3|8506|8499.5|8497.1|289
1704712800000|2024-01-08 11:20:00|8505.8|8503.4|8509.2|8506.8|8509.3|8506.9|8502.9|8500.5|215
1704713100000|2024-01-08 11:25:00|8509.3|8506.9|8510.6|8508.2|8512.8|8510.4|8509.1|8506.7|336
1704713400000|2024-01-08 11:30:00|8510.4|8508|8512.5|8511|8512.8|8511.1|8508.9|8506.5|338
1704713700000|2024-01-08 11:35:00|8512.4|8510.9|8514.3|8512.8|8515.1|8513|8512.4|8510.5|313
1704714000000|2024-01-08 11:40:00|8514.2|8512.7|8515.8|8513.4|8515.8|8513.4|8514.1|8511.7|162
1704714300000|2024-01-08 11:45:00|8515.7|8513.3|8516.3|8513.9|8518|8516.5|8514.6|8512.6|203
1704714600000|2024-01-08 11:50:00|8516.2|8513.8|8516.7|8514.3|8518|8515.6|8514.4|8512|262
1704714900000|2024-01-08 11:55:00|8516.6|8514.2|8514.9|8513.4|8516.8|8514.4|8513.5|8511.1|210
1704715200000|2024-01-08 12:00:00|8514.8|8513.3|8511.1|8509.6|8516|8513.6|8511.1|8509|206
1704715500000|2024-01-08 12:05:00|8511.2|8509.7|8511.7|8510.2|8514.1|8512.3|8508.4|8506.5|341
1704715800000|2024-01-08 12:10:00|8511.6|8510.1|8509|8507.5|8512.7|8510.3|8508.8|8506.4|298
1704716100000|2024-01-08 12:15:00|8508.7|8507.2|8511.7|8510.2|8513.4|8511.1|8508.5|8506.8|246
1704716400000|2024-01-08 12:20:00|8511.8|8510.3|8511.6|8509.2|8513.5|8511.8|8511.4|8509|247
1704716700000|2024-01-08 12:25:00|8511.7|8509.3|8513.4|8511.9|8514.3|8512.1|8511.7|8509.3|210
1704717000000|2024-01-08 12:30:00|8513.3|8511.8|8518|8515.6|8518.8|8516.5|8513.3|8511.2|340
1704717300000|2024-01-08 12:35:00|8517.9|8515.5|8516.9|8515.4|8518.4|8516.5|8516.8|8514.6|189
1704717600000|2024-01-08 12:40:00|8516.8|8515.3|8509.6|8507.2|8517|8515.3|8508.3|8506.6|270
1704717900000|2024-01-08 12:45:00|8509.8|8507.4|8507|8505.5|8511.1|8508.9|8506.8|8505.2|203
1704718200000|2024-01-08 12:50:00|8506.9|8505.4|8504.9|8502.5|8507.2|8505.4|8503.6|8501.2|232
1704718500000|2024-01-08 12:55:00|8504.8|8502.4|8503.1|8501.6|8506.1|8504.3|8502.8|8500.5|244
1704718800000|2024-01-08 13:00:00|8503|8501.5|8502.5|8501|8505|8503.1|8501.8|8500|262
1704719100000|2024-01-08 13:05:00|8502.6|8501.1|8504.6|8502.2|8505.2|8503.4|8502.1|8500.6|260
1704719400000|2024-01-08 13:10:00|8504.7|8502.3|8503|8501.5|8506.2|8504|8502|8500.5|221
1704719700000|2024-01-08 13:15:00|8502.9|8501.4|8501.8|8500.3|8504.1|8502|8500.6|8499.1|281
1704720000000|2024-01-08 13:20:00|8501.7|8500.2|8499.5|8498|8504.2|8502.7|8497.4|8495.9|443
1704720300000|2024-01-08 13:25:00|8499.6|8498.1|8497.2|8495.7|8500.3|8498.8|8497|8495.5|323
1704720600000|2024-01-08 13:30:00|8497|8495.5|8495|8493.5|8498.9|8497.4|8493.5|8492|438
1704720900000|2024-01-08 13:35:00|8494.6|8493.1|8495.6|8494.1|8496.1|8494.6|8492.5|8491|397
1704721200000|2024-01-08 13:40:00|8496|8494.5|8495.7|8494.2|8497.8|8496.3|8493.5|8492|372
1704721500000|2024-01-08 13:45:00|8495.8|8494.3|8499.3|8497.8|8500.9|8499.4|8495.8|8494.3|400
1704721800000|2024-01-08 13:50:00|8499.4|8497.9|8501.8|8500.3|8503.1|8501.6|8498|8496.5|376
1704722100000|2024-01-08 13:55:00|8501.9|8500.4|8499.4|8497.9|8504.1|8502.6|8499.2|8497.7|308
1704722400000|2024-01-08 14:00:00|8499.6|8498.1|8499.1|8497.6|8501|8499.5|8494.7|8493.2|474
1704722700000|2024-01-08 14:05:00|8499|8497.5|8497.5|8496|8500.8|8499.3|8497|8495.5|386
1704723000000|2024-01-08 14:10:00|8497.6|8496.1|8494.6|8493.1|8497.8|8496.3|8492.4|8490.9|392
1704723300000|2024-01-08 14:15:00|8494.3|8492.8|8495.8|8494.3|8499.4|8497.9|8493.9|8492.4|406
1704723600000|2024-01-08 14:20:00|8495.9|8494.4|8495.8|8494.3|8497.5|8496|8492.9|8491.4|303
1704723900000|2024-01-08 14:25:00|8496|8494.5|8495.7|8494.2|8497.2|8495.7|8494.4|8492.9|300
1704724200000|2024-01-08 14:30:00|8495.8|8494.3|8489.9|8488.4|8497.1|8495.6|8489.9|8488.4|337
1704724500000|2024-01-08 14:35:00|8490|8488.5|8490.5|8489|8496.1|8494.6|8487.4|8485.9|524
1704724800000|2024-01-08 14:40:00|8490.4|8488.9|8490.6|8489.1|8492.3|8490.8|8488.1|8486.6|534
1704725100000|2024-01-08 14:45:00|8490.2|8488.7|8486.9|8485.4|8491|8489.5|8485.5|8484|443
1704725400000|2024-01-08 14:50:00|8487.7|8486.2|8486.5|8485|8489.9|8488.4|8485.3|8483.8|385
1704725700000|2024-01-08 14:55:00|8486.4|8484.9|8479.9|8478.4|8488.1|8486.6|8479|8477.5|488
1704726000000|2024-01-08 15:00:00|8480|8478.5|8476.4|8474.9|8483.3|8481.8|8476.3|8474.4|406
1704726300000|2024-01-08 15:05:00|8476.3|8474.8|8480|8478.5|8481.1|8479.6|8475.2|8473.7|348
1704726600000|2024-01-08 15:10:00|8479.9|8478.4|8479.6|8478.1|8479.9|8478.4|8476.2|8474.7|270
1704726900000|2024-01-08 15:15:00|8479.5|8478|8473.1|8471.6|8480.5|8478.3|8472.2|8470.1|306
1704727200000|2024-01-08 15:20:00|8473|8471.5|8478.5|8477|8480.9|8479.4|8473|8471.5|286
1704727500000|2024-01-08 15:25:00|8478.4|8476.9|8475|8473.5|8479.2|8477.7|8472.3|8470.8|301
1704727800000|2024-01-08 15:30:00|8474.9|8473.4|8476.3|8474.8|8478.4|8476.9|8471.5|8470|371
1704728100000|2024-01-08 15:35:00|8476.2|8474.7|8475.6|8474.1|8477.5|8475.5|8473.1|8471.6|379
1704728400000|2024-01-08 15:40:00|8475.7|8474.2|8474|8472.5|8477|8475.5|8471|8469.5|283
1704728700000|2024-01-08 15:45:00|8473.9|8472.4|8466.1|8464.6|8475.6|8474|8466|8464.5|406
1704729000000|2024-01-08 15:50:00|8466|8464.5|8464.9|8463.4|8472.1|8470.6|8462.7|8461.2|520
1704729300000|2024-01-08 15:55:00|8464.8|8463.3|8464.6|8463.1|8466.1|8464.6|8462.6|8461.1|312
1704729600000|2024-01-08 16:00:00|8464.7|8463.2|8467.3|8465.8|8467.8|8466.3|8463|8461.5|351
1704729900000|2024-01-08 16:05:00|8467.1|8465.6|8462.2|8460.7|8467.5|8466|8461.2|8459.7|281
1704730200000|2024-01-08 16:10:00|8461.9|8460.4|8462.8|8461.3|8463.2|8461.7|8461.3|8459.8|323
1704730500000|2024-01-08 16:15:00|8462.7|8461.2|8465.9|8464.4|8467.2|8465.7|8462.6|8461.1|346
1704730800000|2024-01-08 16:20:00|8465.8|8464.3|8465.1|8463.6|8466.1|8464.6|8461.9|8460.4|360
1704731100000|2024-01-08 16:25:00|8465.2|8463.7|8468.2|8466.7|8470|8468.5|8464.8|8463.3|318
1704731400000|2024-01-08 16:30:00|8468.1|8466.6|8465.4|8463.9|8468.1|8466.6|8464.5|8463|253
1704731700000|2024-01-08 16:35:00|8465.3|8463.8|8469.1|8467.6|8469.3|8467.8|8464|8462.4|152
1704732000000|2024-01-08 16:40:00|8469|8467.5|8463.9|8462.4|8469.1|8467.6|8463.5|8462|231
1704732300000|2024-01-08 16:45:00|8463.8|8462.3|8466.3|8464.8|8468|8466.5|8463.4|8461.9|250
1704732600000|2024-01-08 16:50:00|8466.4|8464.9|8468.4|8466.9|8468.8|8467.3|8465.9|8464.4|160
1704732900000|2024-01-08 16:55:00|8468.3|8466.8|8467.7|8466.2|8469.3|8467.8|8466.3|8464.8|196
1704733200000|2024-01-08 17:00:00|8467.6|8466.1|8464.9|8463.4|8469.1|8467.1|8464.1|8462.1|351
1704733500000|2024-01-08 17:05:00|8465.3|8463.8|8465.3|8463.8|8467.2|8465.7|8464|8462.5|220
1704733800000|2024-01-08 17:10:00|8465.2|8463.7|8465|8463.5|8466.7|8465.2|8463.6|8462.1|173
1704734100000|2024-01-08 17:15:00|8465.1|8463.6|8466.1|8464.6|8466.1|8464.6|8463.3|8461.4|148
1704734400000|2024-01-08 17:20:00|8465.9|8464.4|8467.4|8465.9|8469.4|8467.3|8465.8|8464.3|157
1704734700000|2024-01-08 17:25:00|8467|8465.5|8467.8|8466.3|8468.7|8467.2|8465|8463.1|171
1704735000000|2024-01-08 17:30:00|8467.7|8466.2|8469|8467.5|8469.6|8468.1|8467.1|8465.6|159
1704735300000|2024-01-08 17:35:00|8469.1|8467.6|8468.1|8466.6|8469.7|8468.2|8467|8465.5|150
1704735600000|2024-01-08 17:40:00|8467.9|8466.4|8468.6|8467.1|8469.5|8468|8467.8|8466.3|148
1704735900000|2024-01-08 17:45:00|8468.7|8467.2|8470.5|8469|8471.8|8470.3|8468.6|8467.1|166
1704736200000|2024-01-08 17:50:00|8470.6|8469.1|8469.1|8467.6|8470.9|8469.4|8468.6|8467.1|168
1704736500000|2024-01-08 17:55:00|8469|8467.5|8471.6|8470.1|8471.7|8470.2|8468.6|8467.1|104
1704736800000|2024-01-08 18:00:00|8471.7|8470.2|8469.6|8468.1|8473.5|8472|8469.6|8468.1|132
1704737100000|2024-01-08 18:05:00|8469.5|8468|8471.1|8469.6|8472|8470.5|8469.4|8467.9|122
1704737400000|2024-01-08 18:10:00|8471|8469.5|8473.5|8472|8473.7|8472.2|8470.8|8469.3|91
1704737700000|2024-01-08 18:15:00|8473.6|8472.1|8472.4|8470.9|8474.1|8472.6|8472|8470.5|123
1704738000000|2024-01-08 18:20:00|8472.3|8470.8|8473.3|8471.8|8473.5|8472|8472.2|8470.7|71
1704738300000|2024-01-08 18:25:00|8473.2|8471.7|8475.2|8473.7|8475.6|8474.1|8472.8|8471.3|120
1704738600000|2024-01-08 18:30:00|8475.3|8473.8|8477.6|8476.1|8480.2|8478.7|8475.1|8473.6|158
1704738900000|2024-01-08 18:35:00|8477.4|8475.9|8479.2|8477.7|8479.4|8477.8|8477.3|8475.8|123
1704739200000|2024-01-08 18:40:00|8479.1|8477.6|8479.6|8478.1|8481.8|8480.3|8479|8477.5|145
1704739500000|2024-01-08 18:45:00|8479.8|8478.3|8477.9|8476.4|8479.9|8478.4|8477.3|8475.8|120
1704739800000|2024-01-08 18:50:00|8478|8476.5|8479.1|8477.6|8479.3|8477.8|8476.9|8475.4|146
1704740100000|2024-01-08 18:55:00|8479.2|8477.7|8478.5|8477|8479.4|8477.9|8478.4|8476.9|92
1704740400000|2024-01-08 19:00:00|8478.4|8476.9|8479.6|8478.1|8479.9|8478.4|8476.3|8474.8|173
1704740700000|2024-01-08 19:05:00|8479.5|8478|8479.2|8477.7|8479.9|8478.4|8477.8|8476.3|102
1704741000000|2024-01-08 19:10:00|8479.1|8477.6|8476.7|8475.2|8479.3|8477.8|8476.1|8474.6|149
1704741300000|2024-01-08 19:15:00|8476.8|8475.3|8476.6|8475.1|8477|8475.5|8475.8|8474.3|158
1704741600000|2024-01-08 19:20:00|8476.5|8475|8476.5|8475|8477.1|8475.6|8476.1|8474.6|75
1704741900000|2024-01-08 19:25:00|8476.6|8475.1|8475.9|8474.4|8476.6|8475.1|8473.9|8472.4|189
1704742200000|2024-01-08 19:30:00|8475.8|8474.3|8473.4|8471.9|8475.8|8474.3|8472.8|8471.3|113
1704742500000|2024-01-08 19:35:00|8473.5|8472|8473.4|8471.9|8474.4|8472.9|8472.9|8471.4|116
1704742800000|2024-01-08 19:40:00|8473.6|8472.1|8473|8471.5|8474.2|8472.7|8471.5|8470|121
1704743100000|2024-01-08 19:45:00|8472.9|8471.4|8471.6|8470.1|8473.5|8472|8470.8|8469.3|62
1704743400000|2024-01-08 19:50:00|8471.5|8470|8471|8469.5|8471.6|8470.1|8470.1|8468.6|130
1704743700000|2024-01-08 19:55:00|8470.9|8469.4|8471.3|8469.8|8473.6|8472.1|8470.4|8468.9|189
1704744000000|2024-01-08 20:00:00|8471.4|8469.9|8475.4|8473.9|8476.4|8474.9|8471.4|8469.9|153
1704744300000|2024-01-08 20:05:00|8475.5|8474|8476.5|8475|8477.5|8476|8475.5|8474|129
1704744600000|2024-01-08 20:10:00|8476.1|8474.6|8480|8478.5|8480.5|8479|8476|8474.5|139
1704744900000|2024-01-08 20:15:00|8480.1|8478.6|8479|8477.5|8480.4|8478.9|8478.9|8477.4|146
1704745200000|2024-01-08 20:20:00|8479.1|8477.6|8478.4|8476.9|8479.8|8478.3|8478.4|8476.9|94
1704745500000|2024-01-08 20:25:00|8478.3|8476.8|8477.8|8476.3|8479|8477.5|8477.4|8475.9|72
1704745800000|2024-01-08 20:30:00|8477.6|8476.1|8477.1|8475.6|8478.1|8476.6|8476.4|8474.9|126
1704746100000|2024-01-08 20:35:00|8477.2|8475.7|8474.6|8473.1|8477.5|8476|8473.3|8471.8|155
1704746400000|2024-01-08 20:40:00|8474.5|8473|8476.6|8475.1|8478.6|8477.1|8474.5|8473|174
1704746700000|2024-01-08 20:45:00|8476.8|8475.3|8478.7|8477.2|8479|8477.5|8475.9|8474.4|188
1704747000000|2024-01-08 20:50:00|8478.6|8477.1|8478|8476.5|8478.7|8477.2|8476.5|8474.4|232
1704747300000|2024-01-08 20:55:00|8477.8|8476.3|8477.8|8475.4|8478.7|8477.2|8476.2|8474.7|133
1704747600000|2024-01-08 21:00:00|8477.9|8475.5|8478.2|8475.8|8478.5|8476.3|8476.4|8474.9|126
1704747900000|2024-01-08 21:05:00|8478.1|8475.7|8477|8475.5|8479.2|8476.8|8476.6|8475.1|85
1704748200000|2024-01-08 21:10:00|8477.1|8475.6|8477.5|8476|8478.4|8476.9|8477.1|8475.6|62
1704748500000|2024-01-08 21:15:00|8477.6|8476.1|8478.4|8476|8478.5|8477|8477.2|8475.7|73
1704748800000|2024-01-08 21:20:00|8478.5|8476.1|8479|8477.5|8479.9|8478.1|8478.5|8476.1|58
1704749100000|2024-01-08 21:25:00|8478.9|8477.4|8480.6|8479.1|8480.7|8479.2|8478.9|8477.4|76
1704749400000|2024-01-08 21:30:00|8480.5|8479|8481.7|8479.3|8481.9|8479.5|8480.4|8478.3|130
1704749700000|2024-01-08 21:35:00|8481.6|8479.2|8480.4|8478|8482.3|8479.9|8479.9|8477.5|204
1704750000000|2024-01-08 21:40:00|8480.5|8478.1|8481.5|8479.1|8481.9|8479.6|8480|8478|144
1704750300000|2024-01-08 21:45:00|8481.3|8478.9|8482.7|8480.3|8483.7|8481.3|8481.3|8478.9|119
1704750600000|2024-01-08 21:50:00|8482.6|8480.2|8484.1|8481.7|8484.3|8481.9|8481.7|8479.3|85
1704750900000|2024-01-08 21:55:00|8484.8|8480.9|8484.4|8477.9|8485.9|8481.2|8484|8477.7|162
1704751200000|2024-01-08 22:00:00|8483.8|8477.3|8485.6|8479.1|8486.1|8479.6|8483.4|8476.9|8
1704751500000|2024-01-08 22:05:00|8486.9|8480.4|8486.3|8479.8|8487.4|8480.9|8486.3|8479.8|9
1704751800000|2024-01-08 22:10:00|8486.2|8479.7|8486.2|8479.7|8486.3|8479.8|8486.2|8479.7|3
1704752100000|2024-01-08 22:15:00|8486.1|8479.6|8486.1|8479.6|8487|8480.5|8486|8479.5|30
1704752400000|2024-01-08 22:20:00|8486|8479.5|8486.3|8479.8|8486.4|8479.9|8485.9|8479.4|21
1704752700000|2024-01-08 22:25:00|8486.4|8479.9|8486.8|8480.3|8486.9|8480.4|8486.3|8479.8|26
1704753000000|2024-01-08 22:30:00|8486.7|8480.2|8486.3|8479.8|8487.2|8480.7|8486.1|8479.6|62
1704753300000|2024-01-08 22:35:00|8486.4|8479.9|8486.4|8479.9|8486.5|8480|8486.4|8479.9|5
1704754500000|2024-01-08 22:55:00|8483.8|8477.3|8484.1|8477.6|8484.9|8478.4|8483|8476.5|115
1704754800000|2024-01-08 23:00:00|8483.3|8476.8|8482.1|8478.1|8483.8|8478.1|8482.1|8475.9|137
1704755100000|2024-01-08 23:05:00|8481.3|8478.8|8480.5|8477.9|8481.8|8478.8|8480|8477.4|74
1704755400000|2024-01-08 23:10:00|8480.2|8477.8|8480.6|8478.2|8481.6|8479.2|8480.2|8477.8|77
1704755700000|2024-01-08 23:15:00|8480.7|8478.3|8480.5|8478.1|8480.8|8478.4|8479.7|8477.3|131
1704756000000|2024-01-08 23:20:00|8480.4|8478|8480.3|8477.9|8480.8|8478.4|8479.9|8477.5|53
1704756300000|2024-01-08 23:25:00|8480.2|8477.8|8480.4|8478|8480.8|8478.4|8479.8|8477.4|69
1704756600000|2024-01-08 23:30:00|8480.5|8478.1|8480.6|8478.2|8481.2|8478.8|8480.4|8478|54
1704756900000|2024-01-08 23:35:00|8480.7|8478.3|8481.4|8479|8481.6|8479.2|8480.5|8478.1|43
1704757200000|2024-01-08 23:40:00|8481.3|8478.9|8480.9|8478.5|8481.8|8479.4|8480.8|8478.4|78
1704757500000|2024-01-08 23:45:00|8480.6|8479.1|8482|8479.6|8482.1|8479.7|8480.3|8478.5|58
1704757800000|2024-01-08 23:50:00|8481.5|8480|8482.8|8480.4|8482.9|8480.5|8481.1|8479.4|38
1704758100000|2024-01-08 23:55:00|8482.7|8480.3|8482.1|8479.7|8482.7|8480.3|8481.8|8479.4|28
1704758400000|2024-01-09 00:00:00|8482.2|8479.8|8479.7|8478.2|8482.6|8480.7|8478|8475.9|156
1704758700000|2024-01-09 00:05:00|8479.9|8478.4|8478.6|8476.2|8480.5|8479|8478.3|8475.9|111
1704759000000|2024-01-09 00:10:00|8478.5|8476.1|8476.9|8474.5|8478.6|8476.2|8476|8474.1|99
1704759300000|2024-01-09 00:15:00|8477|8474.6|8477|8474.6|8478.3|8476.3|8476.2|8473.8|98
1704759600000|2024-01-09 00:20:00|8476.9|8474.5|8476.6|8475.1|8477.6|8475.7|8476.4|8474.1|79
1704759900000|2024-01-09 00:25:00|8476.7|8475.2|8476.8|8474.4|8478.5|8477|8476.7|8474.3|68
1704760200000|2024-01-09 00:30:00|8476.5|8474.1|8475.3|8473.8|8476.7|8474.6|8475|8473.5|93
1704760500000|2024-01-09 00:35:00|8475.4|8473.9|8475.1|8472.7|8475.8|8474.3|8474.6|8472.7|53
1704760800000|2024-01-09 00:40:00|8474.5|8473|8476.1|8474.6|8476.1|8474.6|8474.5|8473|76
1704761100000|2024-01-09 00:45:00|8476.2|8474.7|8477|8475.5|8477.9|8476.4|8476|8474.5|45
1704761400000|2024-01-09 00:50:00|8476.9|8475.4|8477.2|8475.7|8478.3|8476.8|8476.8|8475.3|129
1704761700000|2024-01-09 00:55:00|8477.3|8475.8|8476.9|8475.4|8478|8476.5|8475.4|8473.3|74
1704762000000|2024-01-09 01:00:00|8477|8475.5|8476.8|8474.4|8477.7|8476.2|8476.1|8473.9|93
1704762300000|2024-01-09 01:05:00|8476.7|8474.3|8474.9|8473.4|8476.8|8475.2|8474.6|8473.1|92
1704762600000|2024-01-09 01:10:00|8474.8|8473.3|8476.4|8474.9|8476.5|8475|8474.5|8473|74
1704762900000|2024-01-09 01:15:00|8476.5|8475|8477.6|8475.2|8477.6|8475.9|8476|8474.4|75
1704763200000|2024-01-09 01:20:00|8477.5|8475.1|8475.1|8473.6|8477.8|8476.3|8474.7|8473.2|113
1704763500000|2024-01-09 01:25:00|8475|8473.5|8471.9|8470.4|8475.6|8474.1|8471.7|8470.2|142
1704763800000|2024-01-09 01:30:00|8471.8|8470.3|8472.9|8471.4|8473.2|8471.7|8471.6|8470.1|121
1704764100000|2024-01-09 01:35:00|8472.7|8471.2|8474.6|8473.1|8474.7|8473.2|8472.7|8470.9|120
1704764400000|2024-01-09 01:40:00|8474.9|8473.4|8473.8|8472.3|8474.9|8473.4|8472.3|8470.6|174
1704764700000|2024-01-09 01:45:00|8473.7|8472.2|8471.3|8468.9|8473.8|8472.3|8470.5|8468.2|162
1704765000000|2024-01-09 01:50:00|8471.2|8468.8|8466.4|8464.9|8471.2|8468.9|8466.2|8464.7|126
1704765300000|2024-01-09 01:55:00|8466.3|8464.8|8466.6|8465.1|8468.3|8466.8|8466.3|8464.8|117
1704765600000|2024-01-09 02:00:00|8466.5|8465|8466.2|8464.7|8468|8466.5|8465.2|8463.7|171
1704765900000|2024-01-09 02:05:00|8466.1|8464.6|8467.6|8466.1|8467.8|8466.3|8465.8|8464.3|120
1704766200000|2024-01-09 02:10:00|8467.7|8466.2|8469.8|8467.4|8469.9|8468|8467.7|8466.2|150
1704766500000|2024-01-09 02:15:00|8469.3|8467.8|8469.2|8467.7|8470.5|8469|8468.5|8467|119
1704766800000|2024-01-09 02:20:00|8469.3|8467.8|8466.9|8465.4|8469.7|8468.2|8466.8|8465.3|109
1704767100000|2024-01-09 02:25:00|8466.8|8465.3|8469|8467.5|8469.3|8467.8|8465.6|8464.1|118
1704767400000|2024-01-09 02:30:00|8469.1|8467.6|8469.4|8467.9|8470.4|8468.7|8468.6|8467.1|190
1704767700000|2024-01-09 02:35:00|8469.3|8467.8|8468.2|8466.7|8470.1|8468.6|8468.2|8466.7|78
1704768000000|2024-01-09 02:40:00|8468.3|8466.8|8468.3|8466.8|8469.1|8467.6|8468.3|8466.8|70
1704768300000|2024-01-09 02:45:00|8468.2|8466.7|8469.8|8468.3|8469.8|8468.3|8467|8465.3|97
1704768600000|2024-01-09 02:50:00|8469.7|8468.2|8469.6|8468.1|8471.3|8469.8|8469.4|8467.9|73
1704768900000|2024-01-09 02:55:00|8469.7|8468.2|8469.6|8468.1|8470.1|8468.6|8468.8|8467.3|134
1704769200000|2024-01-09 03:00:00|8469.3|8467.8|8470.8|8469.3|8471.6|8470.1|8469.3|8467.8|121
1704769500000|2024-01-09 03:05:00|8470.9|8469.4|8471.2|8469.7|8474|8472.5|8470.5|8469|127
1704769800000|2024-01-09 03:10:00|8471.3|8469.8|8469.7|8468.2|8471.6|8470.1|8468.8|8467.3|88
1704770100000|2024-01-09 03:15:00|8469.5|8468|8468.6|8467.1|8469.5|8468|8466.4|8464.9|122
1704770400000|2024-01-09 03:20:00|8468.5|8467|8468.9|8467.4|8469.2|8467.7|8468.3|8466.8|85
1704770700000|2024-01-09 03:25:00|8469|8467.5|8468.5|8467|8469.2|8467.7|8468|8466.5|82
1704771000000|2024-01-09 03:30:00|8468.2|8466.7|8470.1|8468.6|8470.3|8468.8|8468|8466.5|51
1704771300000|2024-01-09 03:35:00|8470.2|8468.7|8468.9|8467.4|8471|8469.5|8468.7|8467.2|104
1704771600000|2024-01-09 03:40:00|8469.1|8467.6|8469|8467.5|8470|8468.5|8468.9|8467|76
1704771900000|2024-01-09 03:45:00|8469.1|8467.6|8468.7|8467.2|8469.8|8468.1|8468.6|8466.7|101
1704772200000|2024-01-09 03:50:00|8468.9|8467.4|8470.9|8469.4|8470.9|8469.4|8468.9|8467.4|71
1704772500000|2024-01-09 03:55:00|8471|8469.5|8470.3|8468.8|8471.2|8469.7|8470.3|8468.8|66
1704772800000|2024-01-09 04:00:00|8470.4|8468.9|8469.9|8468.4|8470.6|8469.1|8469.1|8467.6|58
1704773100000|2024-01-09 04:05:00|8470.1|8468.6|8470.8|8469.3|8471.1|8469.6|8469.5|8468|130
1704773400000|2024-01-09 04:10:00|8470.9|8469.4|8472|8470.5|8472|8470.5|8470.8|8469.3|57
1704773700000|2024-01-09 04:15:00|8472.1|8470.6|8473.1|8471.6|8473.1|8471.6|8471.3|8469.8|61
1704774000000|2024-01-09 04:20:00|8472.8|8471.3|8472.8|8471.3|8473.5|8472|8471.8|8470.3|95
1704774300000|2024-01-09 04:25:00|8472.9|8471.4|8474.9|8473.4|8474.9|8473.4|8472.3|8470.5|95
1704774600000|2024-01-09 04:30:00|8474.8|8473.3|8473.9|8472.4|8475.6|8473.6|8473.9|8471.6|100
1704774900000|2024-01-09 04:35:00|8474.4|8472|8474|8472.5|8474.6|8472.8|8473.4|8471.8|73
1704775200000|2024-01-09 04:40:00|8473.9|8472.4|8474.2|8472.7|8474.6|8472.7|8473.7|8471.6|70
1704775500000|2024-01-09 04:45:00|8474.3|8472.8|8473.8|8472.3|8474.8|8473.3|8473.6|8472.1|57
1704775800000|2024-01-09 04:50:00|8473.7|8472.2|8471.9|8470.4|8474.3|8472.8|8471.8|8470.3|58
1704776100000|2024-01-09 04:55:00|8472.4|8470.9|8474.1|8472.6|8474.2|8472.7|8472.4|8470.9|47
1704776400000|2024-01-09 05:00:00|8474.3|8472.8|8473.8|8472.3|8474.6|8473.1|8473.7|8472.2|71
1704776700000|2024-01-09 05:05:00|8473.7|8472.2|8474.7|8473.2|8475.2|8473.7|8473.7|8472.2|39
1704777000000|2024-01-09 05:10:00|8474.8|8473.3|8473.8|8472.3|8475.2|8473.7|8473.5|8472|64
1704777300000|2024-01-09 05:15:00|8473.9|8472.4|8474.1|8472.6|8474.6|8472.7|8473.2|8471.7|79
1704777600000|2024-01-09 05:20:00|8474.2|8472.7|8474.6|8473.1|8475.5|8473.8|8474.1|8472|166
1704777900000|2024-01-09 05:25:00|8474.5|8473|8477.5|8476|8477.7|8476.2|8474.4|8472.9|107
1704778200000|2024-01-09 05:30:00|8477.4|8475.9|8477.2|8475.7|8478.1|8476.6|8477.1|8475.6|60
1704778500000|2024-01-09 05:35:00|8477|8475.5|8477.5|8476|8478.1|8476.6|8476.8|8475.3|38
1704778800000|2024-01-09 05:40:00|8477.9|8476.4|8479.6|8478.1|8479.8|8478.3|8477.1|8475.6|71
1704779100000|2024-01-09 05:45:00|8479.7|8478.2|8478.5|8477|8479.7|8478.2|8478.3|8476.8|79
1704779400000|2024-01-09 05:50:00|8478.6|8477.1|8478.6|8477.1|8479.4|8477.9|8477.7|8476.2|53
1704779700000|2024-01-09 05:55:00|8478.5|8477|8478.4|8476.9|8478.5|8477|8478|8476.5|77
1704780000000|2024-01-09 06:00:00|8478.3|8476.8|8479.8|8478.3|8479.9|8478.4|8477.9|8476.4|82
1704780300000|2024-01-09 06:05:00|8479.9|8478.4|8477.8|8476.3|8480.4|8478.9|8477.7|8476.2|73
1704780600000|2024-01-09 06:10:00|8477.9|8476.4|8478.2|8476.7|8478.5|8477|8476.5|8475|86
1704780900000|2024-01-09 06:15:00|8478.3|8476.8|8477.3|8475.8|8478.6|8477.1|8477.1|8475.6|75
1704781200000|2024-01-09 06:20:00|8477.2|8475.7|8478.9|8477.4|8479|8477.5|8477.1|8475.6|77
1704781500000|2024-01-09 06:25:00|8479.1|8477.6|8481.1|8479.6|8481.1|8479.6|8479|8477.5|96
1704781800000|2024-01-09 06:30:00|8481.2|8479.7|8481.9|8480.4|8484|8481.8|8480.9|8479.4|116
1704782100000|2024-01-09 06:35:00|8481.8|8480.3|8482.5|8481|8484|8481.9|8481.8|8480.3|94
1704782400000|2024-01-09 06:40:00|8482.3|8480.8|8483|8480.6|8484.8|8483.3|8482.2|8480.5|122
1704782700000|2024-01-09 06:45:00|8483.1|8480.7|8485.4|8483.9|8486.4|8484.9|8482.7|8480.3|128
1704783000000|2024-01-09 06:50:00|8485.5|8484|8485.2|8483.7|8485.9|8484.4|8483.9|8482.4|104
1704783300000|2024-01-09 06:55:00|8485.1|8483.6|8484.2|8482.7|8485.6|8484.1|8484.2|8482.7|83
1704783600000|2024-01-09 07:00:00|8484.3|8482.8|8484.1|8481.7|8488.4|8486|8482.8|8480.7|315
1704783900000|2024-01-09 07:05:00|8484|8481.6|8476.9|8475.4|8484.3|8482.7|8476.7|8475.2|294
1704784200000|2024-01-09 07:10:00|8477|8475.5|8479.4|8477.9|8479.8|8478.3|8476.8|8475.3|220
1704784500000|2024-01-09 07:15:00|8479.5|8478|8478.5|8477|8480.5|8478.3|8478.3|8476.8|141
1704784800000|2024-01-09 07:20:00|8478.6|8477.1|8475.7|8474.2|8479|8477.5|8474.7|8473.2|198
1704785100000|2024-01-09 07:25:00|8475.6|8474.1|8476.1|8474.6|8476.7|8475.2|8475.2|8473.7|106
1704785400000|2024-01-09 07:30:00|8476.2|8474.7|8473.7|8472.2|8477.1|8475.6|8473.7|8472.2|186
1704785700000|2024-01-09 07:35:00|8473.6|8472.1|8474.9|8473.4|8476|8474.5|8472.9|8471|151
1704786000000|2024-01-09 07:40:00|8475.2|8473.7|8476.8|8475.3|8477.1|8475.6|8474.4|8472.9|165
1704786300000|2024-01-09 07:45:00|8476.9|8475.4|8478|8475.6|8480.1|8478.1|8476.4|8474.8|170
1704786600000|2024-01-09 07:50:00|8477.9|8475.5|8475.9|8474.4|8479.6|8478.1|8475.7|8474.2|235
1704786900000|2024-01-09 07:55:00|8475.8|8474.3|8477.1|8474.7|8478|8475.9|8474.2|8472.7|269
1704787200000|2024-01-09 08:00:00|8477.2|8474.8|8488.2|8485.8|8490.4|8488|8476.9|8474.5|523
1704787500000|2024-01-09 08:05:00|8488.3|8485.9|8499.9|8497.5|8499.9|8498|8487.7|8485.9|552
1704787800000|2024-01-09 08:10:00|8500.2|8497.8|8500.4|8498|8501.2|8499.4|8495|8493.2|514
1704788100000|2024-01-09 08:15:00|8499.6|8497.2|8499.4|8497|8502.5|8500.6|8497.3|8495.1|462
1704788400000|2024-01-09 08:20:00|8499.3|8496.9|8499.2|8497.7|8500.2|8498.4|8496.3|8493.9|347
1704788700000|2024-01-09 08:25:00|8499.1|8497.6|8500.3|8498.8|8501.6|8500.1|8496.8|8494.4|239
1704789000000|2024-01-09 08:30:00|8500|8498.5|8497.4|8495|8502.9|8501|8497|8494.6|397
1704789300000|2024-01-09 08:35:00|8497.6|8495.2|8500.1|8498.6|8500.4|8498.7|8495.8|8493.4|396
1704789600000|2024-01-09 08:40:00|8500.2|8498.7|8501.2|8499.7|8504.3|8502.8|8500.1|8498|379
1704789900000|2024-01-09 08:45:00|8501.1|8499.6|8500.4|8498|8501.2|8499.7|8497.3|8495.1|356
1704790200000|2024-01-09 08:50:00|8500.5|8498.1|8497.1|8495.6|8500.8|8498.4|8496.9|8494.9|302
1704790500000|2024-01-09 08:55:00|8497.4|8495|8495.1|8492.7|8498.9|8497.4|8493.7|8491.3|268
1704790800000|2024-01-09 09:00:00|8495|8492.6|8493.6|8491.2|8495.3|8493.6|8492.4|8490.5|357
1704791100000|2024-01-09 09:05:00|8493.7|8491.3|8495.5|8493.1|8496|8493.6|8492.1|8489.7|261
1704791400000|2024-01-09 09:10:00|8495.6|8493.2|8500.2|8497.8|8501|8499.1|8495.4|8493|342
1704791700000|2024-01-09 09:15:00|8500.4|8498|8496.2|8494.7|8500.5|8498.1|8494.7|8492.7|267
1704792000000|2024-01-09 09:20:00|8496.4|8494.9|8497.9|8496.4|8498.9|8497.4|8494.9|8493.3|356
1704792300000|2024-01-09 09:25:00|8497.8|8496.3|8494.6|8492.2|8498|8496.5|8493|8491.1|305
1704792600000|2024-01-09 09:30:00|8494.7|8492.3|8491.9|8490.4|8495.8|8493.8|8490.6|8489.1|246
1704792900000|2024-01-09 09:35:00|8491.8|8490.3|8491.9|8490.4|8497|8495.5|8491.6|8490.1|295
1704793200000|2024-01-09 09:40:00|8492|8490.5|8494.7|8493.2|8496.3|8494.8|8491.8|8490.3|188
1704793500000|2024-01-09 09:45:00|8494.6|8493.1|8496.5|8495|8499.1|8497.6|8494.6|8493.1|231
1704793800000|2024-01-09 09:50:00|8496.3|8494.8|8496.6|8495.1|8498.8|8497.3|8496.1|8494.6|358
1704794100000|2024-01-09 09:55:00|8496.9|8495.4|8497.8|8496.3|8499.7|8498.2|8496.6|8495|197
1704794400000|2024-01-09 10:00:00|8497.7|8496.2|8499.9|8498.4|8500.1|8498.6|8496.6|8495.1|174
1704794700000|2024-01-09 10:05:00|8500.1|8498.6|8504.8|8503.3|8505.3|8503.8|8499.5|8498|216
1704795000000|2024-01-09 10:10:00|8504.6|8503.1|8503.3|8501.8|8505.2|8503.7|8501.8|8500.3|234
1704795300000|2024-01-09 10:15:00|8504.1|8502.6|8503.7|8502.2|8505.3|8503.8|8502.8|8501.3|206
1704795600000|2024-01-09 10:20:00|8503.8|8502.3|8502.2|8500.7|8505.1|8503.6|8502|8500.5|154
1704795900000|2024-01-09 10:25:00|8502.3|8500.8|8499.6|8498.1|8502.3|8500.8|8493|8490.9|289
1704796200000|2024-01-09 10:30:00|8499.7|8498.2|8503.7|8502.2|8505|8503.5|8499.4|8497.9|272
1704796500000|2024-01-09 10:35:00|8503.5|8502|8504.5|8503|8504.9|8503.3|8502.4|8500.9|249
1704796800000|2024-01-09 10:40:00|8504.6|8503.1|8509.8|8508.3|8510|8508.5|8504.5|8503|229
1704797100000|2024-01-09 10:45:00|8509.9|8508.4|8509.7|8508.2|8515.2|8513.7|8509.1|8507.6|300
1704797400000|2024-01-09 10:50:00|8509.2|8507.7|8508.5|8507|8511|8509.5|8508.3|8506.8|181
1704797700000|2024-01-09 10:55:00|8508.4|8506.9|8510.4|8508.9|8511.6|8510.1|8508|8506.5|187
1704798000000|2024-01-09 11:00:00|8510.5|8509|8508.1|8506.6|8512|8510.5|8508.1|8506.6|256
1704798300000|2024-01-09 11:05:00|8508.2|8506.7|8509.4|8507.9|8510.5|8509|8507.3|8505.8|200
1704798600000|2024-01-09 11:10:00|8509.3|8507.8|8512.8|8511.3|8513.4|8511.9|8509.3|8507.8|216
1704798900000|2024-01-09 11:15:00|8512.5|8511|8512|8510.5|8513.5|8512|8509.9|8508.4|205
1704799200000|2024-01-09 11:20:00|8511.9|8510.4|8512.2|8510.7|8514.3|8512.8|8511.6|8510.1|229
1704799500000|2024-01-09 11:25:00|8512.1|8510.6|8508.9|8507.4|8512.9|8511.4|8508.5|8507|215
1704799800000|2024-01-09 11:30:00|8509|8507.5|8513.2|8511.7|8513.9|8512.4|8509|8507.5|174
1704800100000|2024-01-09 11:35:00|8512.8|8511.3|8513.6|8512.1|8515|8513.5|8511.6|8510.1|180
1704800400000|2024-01-09 11:40:00|8513.5|8512|8512.9|8511.4|8514.6|8513.1|8511.6|8510.1|186
1704800700000|2024-01-09 11:45:00|8513.2|8511.7|8511.2|8509.7|8513.5|8512|8510.9|8509.4|197
1704801000000|2024-01-09 11:50:00|8511.3|8509.8|8513.6|8512.1|8514.8|8513.3|8510.9|8509.4|169
1704801300000|2024-01-09 11:55:00|8513.4|8511.9|8514.9|8513.4|8514.9|8513.4|8512.2|8510.7|235
1704801600000|2024-01-09 12:00:00|8515|8513.5|8517.6|8516.1|8518.9|8517.4|8513|8511.5|262
1704801900000|2024-01-09 12:05:00|8517.5|8516|8513.8|8512.3|8517.5|8516|8513.3|8511.8|164
1704802200000|2024-01-09 12:10:00|8513.7|8512.2|8515.7|8514.2|8515.7|8514.2|8512.3|8510.8|230
1704802500000|2024-01-09 12:15:00|8515.8|8514.3|8511.1|8509.6|8515.8|8514.3|8510.9|8509.4|222
1704802800000|2024-01-09 12:20:00|8511|8509.5|8507.5|8506|8511.6|8510.1|8507.5|8506|175
1704803100000|2024-01-09 12:25:00|8507.7|8506.2|8510|8508.5|8510.6|8509.1|8507.1|8505.6|127
1704803400000|2024-01-09 12:30:00|8510.2|8508.7|8511.7|8510.2|8511.9|8510.4|8508.1|8506.6|196
1704803700000|2024-01-09 12:35:00|8511.8|8510.3|8509.6|8508.1|8511.8|8510.3|8509.1|8507.6|186
1704804000000|2024-01-09 12:40:00|8509.9|8508.4|8513.9|8512.4|8516.3|8514.8|8509.8|8508.3|206
1704804300000|2024-01-09 12:45:00|8513.8|8512.3|8511|8509.5|8513.8|8512.3|8510.2|8508.6|217
1704804600000|2024-01-09 12:50:00|8511.2|8509.7|8510.4|8508.9|8512.1|8510.6|8509.2|8507.7|314
1704804900000|2024-01-09 12:55:00|8510|8508.5|8512.1|8510.6|8512.3|8510.8|8508.2|8506.7|300
1704805200000|2024-01-09 13:00:00|8512|8510.5|8517.6|8516.1|8517.8|8516.3|8510.6|8509.1|343
1704805500000|2024-01-09 13:05:00|8517.9|8516.4|8514.1|8512.6|8521.3|8519.8|8513.9|8512.4|314
1704805800000|2024-01-09 13:10:00|8513.9|8512.4|8507.6|8506.1|8514.1|8512.6|8506.8|8505.3|241
1704806100000|2024-01-09 13:15:00|8507.4|8505.9|8509.4|8507.9|8509.7|8508.2|8504.4|8502.9|217
1704806400000|2024-01-09 13:20:00|8509.6|8508.1|8516.9|8515.4|8518|8516.5|8509.6|8508.1|373
1704806700000|2024-01-09 13:25:00|8516.8|8515.3|8513|8510.6|8518.7|8517.2|8513|8510.6|262
1704807000000|2024-01-09 13:30:00|8513.1|8510.7|8512.8|8511.3|8517.3|8515.8|8511.2|8509.2|349
1704807300000|2024-01-09 13:35:00|8512.7|8511.2|8504.5|8503|8514.1|8512|8502.2|8500.7|466
1704807600000|2024-01-09 13:40:00|8504.4|8502.9|8509.8|8508.3|8510|8508.5|8504.1|8501.9|460
1704807900000|2024-01-09 13:45:00|8509.7|8508.2|8507|8504.6|8512|8510.5|8505.6|8503.2|463
1704808200000|2024-01-09 13:50:00|8507.3|8505.5|8506.8|8505.3|8511.4|8509|8505.3|8503.2|545
1704808500000|2024-01-09 13:55:00|8507.7|8505.2|8500.1|8498.6|8508.6|8506.8|8499.3|8497.8|562
1704808800000|2024-01-09 14:00:00|8499.8|8498.3|8501.6|8499.2|8502.6|8500.5|8496.8|8495.3|532
1704809100000|2024-01-09 14:05:00|8501.2|8499.7|8500.3|8497.9|8506.4|8504.6|8499.3|8496.9|518
1704809400000|2024-01-09 14:10:00|8500.4|8498|8502.5|8501|8506.2|8503.8|8499.4|8497.1|488
1704809700000|2024-01-09 14:15:00|8502.4|8500.9|8506.3|8504.8|8507.2|8505.7|8499.1|8497.6|426
1704810000000|2024-01-09 14:20:00|8506.4|8504.9|8507.7|8506.2|8509|8507.2|8506.2|8504.5|344
1704810300000|2024-01-09 14:25:00|8508|8506.5|8507.4|8505.9|8509.1|8507.6|8503.6|8502.1|282
1704810600000|2024-01-09 14:30:00|8507.5|8506|8504.5|8503|8507.6|8506.1|8502.7|8501.2|496
1704810900000|2024-01-09 14:35:00|8504.6|8503.1|8505.8|8504.3|8506.7|8505.2|8501.8|8500.3|559
1704811200000|2024-01-09 14:40:00|8505.7|8504.2|8509.8|8508.3|8510.5|8509|8505.4|8503.9|370
1704811500000|2024-01-09 14:45:00|8510.2|8508.7|8506.6|8505.1|8512.4|8510.9|8505.8|8504.3|492
1704811800000|2024-01-09 14:50:00|8506.5|8505|8506.3|8504.8|8507.2|8505.7|8506.1|8504.6|61
1704812100000|2024-01-09 14:55:00|8509.2|8507.7|8511.1|8509.6|8514.3|8512.8|8509.2|8507.5|505
1704812400000|2024-01-09 15:00:00|8511.5|8509.1|8512.1|8510.6|8513.2|8511.7|8508.5|8507|445
1704812700000|2024-01-09 15:05:00|8512|8510.5|8519.5|8517.1|8519.5|8517.4|8512|8510.5|537
1704813000000|2024-01-09 15:10:00|8519.1|8517.6|8515.1|8512.7|8520.8|8518.4|8514.9|8512.5|392
1704813300000|2024-01-09 15:15:00|8514.9|8512.5|8510.7|8509.2|8515.4|8513.7|8509.8|8508.3|344
1704813600000|2024-01-09 15:20:00|8510.8|8509.3|8511.2|8509.7|8512.3|8510.8|8508.8|8507.3|283
1704813900000|2024-01-09 15:25:00|8511.3|8509.8|8514|8512.5|8516.9|8515.4|8511.1|8509.6|336
1704814200000|2024-01-09 15:30:00|8514.1|8512.6|8515.3|8513.8|8518.2|8516.7|8513.7|8512.2|395
1704814500000|2024-01-09 15:35:00|8515.6|8514.1|8518.3|8516.8|8520|8518.5|8515.1|8513.6|284
1704814800000|2024-01-09 15:40:00|8518.4|8516.9|8522.4|8520.9|8524.1|8522.6|8518.1|8516.6|336
1704815100000|2024-01-09 15:45:00|8522.6|8521.1|8522.1|8520.6|8523.7|8522.2|8513.6|8512.1|484
1704815400000|2024-01-09 15:50:00|8522.2|8520.7|8521.3|8518.9|8525|8523.5|8519.5|8518|454
1704815700000|2024-01-09 15:55:00|8521.2|8518.8|8523.2|8521.7|8524.6|8523.1|8519.9|8517.5|497
1704816000000|2024-01-09 16:00:00|8523.3|8521.8|8525.3|8523.8|8525.4|8523.9|8522|8520.5|434
1704816300000|2024-01-09 16:05:00|8525.5|8524|8530.5|8529|8533|8531.1|8525.5|8524|422
1704816600000|2024-01-09 16:10:00|8529.9|8528.4|8527.7|8525.3|8530.1|8528.6|8525.1|8523.6|331
1704816900000|2024-01-09 16:15:00|8527.8|8525.4|8524.6|8523.1|8529.1|8526.7|8523.5|8521.2|320
1704817200000|2024-01-09 16:20:00|8524.5|8523|8522.5|8521|8524.8|8523.3|8521.6|8520.1|365
1704817500000|2024-01-09 16:25:00|8522.6|8521.1|8521.1|8518.7|8523|8521.5|8517.2|8515.7|294
1704817800000|2024-01-09 16:30:00|8520.5|8518.1|8518.1|8516.6|8521.8|8520.1|8517.9|8516.4|212
1704818100000|2024-01-09 16:35:00|8518.2|8516.7|8515.3|8513.8|8520.1|8518.6|8515|8513.5|156
1704818400000|2024-01-09 16:40:00|8515.5|8514|8521.2|8519.7|8522|8520.5|8515.4|8513.9|246
1704818700000|2024-01-09 16:45:00|8521|8519.5|8518.3|8516.8|8521|8519.5|8518.2|8516.7|174
1704819000000|2024-01-09 16:50:00|8517.9|8516.4|8517.9|8516.4|8518.3|8516.8|8516.2|8514.7|159
1704819300000|2024-01-09 16:55:00|8517.8|8516.3|8516|8514.5|8517.9|8516.4|8514|8512.5|164
1704819600000|2024-01-09 17:00:00|8515.9|8514.4|8516.7|8515.2|8517.5|8516|8515|8513.5|193
1704819900000|2024-01-09 17:05:00|8517|8515.5|8516.5|8515|8518.5|8516.7|8515.4|8513.9|240
1704820200000|2024-01-09 17:10:00|8516.4|8514.9|8518|8516.5|8518.9|8517.4|8513.6|8512.1|220
1704820500000|2024-01-09 17:15:00|8517.9|8516.4|8517.5|8516|8518.8|8517.3|8516.7|8515.2|179
1704820800000|2024-01-09 17:20:00|8517.7|8515.3|8515.3|8513.8|8518.3|8516.7|8514.8|8513.3|183
1704821100000|2024-01-09 17:25:00|8515.2|8513.7|8513.6|8512.1|8515.3|8513.8|8512.5|8510.7|142
1704821400000|2024-01-09 17:30:00|8513.3|8511.8|8515.2|8513.7|8517.2|8515.7|8512.7|8511.2|179
1704821700000|2024-01-09 17:35:00|8515.3|8513.8|8517.9|8516.4|8518|8516.5|8514.7|8513.2|225
1704822000000|2024-01-09 17:40:00|8517.8|8516.3|8515.3|8513.8|8518.1|8516.6|8514.5|8513|121
1704822300000|2024-01-09 17:45:00|8515.2|8513.7|8514.3|8512.8|8515.2|8513.7|8513.5|8512|127
1704822600000|2024-01-09 17:50:00|8514.4|8512.9|8513.6|8512.1|8516.1|8514.6|8513.3|8511.8|212
1704822900000|2024-01-09 17:55:00|8513.5|8512|8517|8515.5|8517.4|8515.9|8513.4|8511.9|167
1704823200000|2024-01-09 18:00:00|8517.1|8515.6|8512.1|8510.6|8518.1|8516.6|8511.6|8510.1|279
1704823500000|2024-01-09 18:05:00|8512|8510.5|8516.4|8514.9|8516.5|8515|8511.5|8510|236
1704823800000|2024-01-09 18:10:00|8516.3|8514.8|8513.6|8512.1|8516.5|8515|8513.4|8511.9|212
1704824100000|2024-01-09 18:15:00|8513.7|8512.2|8515.4|8513.9|8515.5|8514|8512.4|8510.9|180
1704824400000|2024-01-09 18:20:00|8515.5|8514|8519.1|8517.6|8519.4|8517.9|8515.1|8513.6|232
1704824700000|2024-01-09 18:25:00|8519.2|8517.7|8522.1|8520.6|8522.6|8521.1|8519.1|8517.6|224
1704825000000|2024-01-09 18:30:00|8522.2|8520.7|8526.2|8524.7|8526.7|8525.2|8522.1|8520.6|282
1704825300000|2024-01-09 18:35:00|8526.3|8524.8|8526.3|8524.8|8526.5|8525|8523.7|8522.2|179
1704825600000|2024-01-09 18:40:00|8526.1|8524.6|8527.4|8525.9|8527.5|8526|8524.7|8523.2|179
1704825900000|2024-01-09 18:45:00|8527.2|8525.7|8527|8525.5|8528.1|8526.6|8525.9|8524.4|137
1704826200000|2024-01-09 18:50:00|8527.1|8525.6|8525.9|8524.4|8527.3|8525.8|8524.6|8523.1|196
1704826500000|2024-01-09 18:55:00|8526|8524.5|8526.3|8524.8|8527.9|8526.4|8525.1|8523.6|167
1704826800000|2024-01-09 19:00:00|8526.4|8524.9|8525.3|8523.8|8526.7|8525.2|8523.8|8522.3|115
1704827100000|2024-01-09 19:05:00|8524.8|8523.3|8523.1|8521.6|8525.5|8524|8522.4|8520.9|140
1704827400000|2024-01-09 19:10:00|8523|8521.5|8524.9|8523.4|8525|8523.5|8522.6|8521.1|178
1704827700000|2024-01-09 19:15:00|8524.8|8523.3|8525|8523.5|8526.4|8524.9|8524.8|8523.3|143
1704828000000|2024-01-09 19:20:00|8525.1|8523.6|8525.2|8523.7|8526.7|8525.2|8524.9|8523.4|164
1704828300000|2024-01-09 19:25:00|8525.3|8523.8|8526.6|8525.1|8527.4|8525.9|8525.1|8523.6|237
1704828600000|2024-01-09 19:30:00|8526.7|8525.2|8526.9|8525.4|8526.9|8525.4|8525.4|8523.9|115
1704828900000|2024-01-09 19:35:00|8526.5|8525|8528.4|8526.9|8529.1|8527.6|8525.5|8524|137
1704829200000|2024-01-09 19:40:00|8527.9|8526.4|8528.8|8527.3|8529.7|8528.2|8527.9|8526.4|104
1704829500000|2024-01-09 19:45:00|8528.9|8527.4|8527.1|8525.6|8529.4|8527.9|8527|8525.5|107
1704829800000|2024-01-09 19:50:00|8527.3|8525.8|8527.7|8526.2|8527.8|8526.3|8525.8|8524.3|136
1704830100000|2024-01-09 19:55:00|8527.5|8526|8524.4|8522.9|8529.2|8527.5|8524.2|8522.7|161
1704830400000|2024-01-09 20:00:00|8524.3|8522.8|8521.1|8519.6|8524.5|8523|8521.1|8519.6|164
1704830700000|2024-01-09 20:05:00|8521.2|8519.7|8519.9|8518.4|8522.1|8520.6|8519.9|8518.4|161
1704831000000|2024-01-09 20:10:00|8519.7|8518.2|8518.9|8517.4|8519.9|8518.4|8517.8|8516.3|188
1704831300000|2024-01-09 20:15:00|8519|8517.5|8520.4|8518.9|8521.1|8519.6|8518.6|8517.1|125
1704831600000|2024-01-09 20:20:00|8520.5|8519|8520.3|8518.8|8520.8|8519.3|8518.6|8517.1|131
1704831900000|2024-01-09 20:25:00|8520.5|8519|8520.7|8519.2|8520.8|8519.3|8519.8|8518.3|67
1704832200000|2024-01-09 20:30:00|8520.6|8519.1|8520.6|8519.1|8520.8|8519.3|8519.4|8517.9|124
1704832500000|2024-01-09 20:35:00|8520.7|8519.2|8522.1|8520.6|8522.9|8521.4|8520.6|8519.1|140
1704832800000|2024-01-09 20:40:00|8521.8|8520.3|8522.4|8520.9|8523.4|8521.9|8521.4|8519.9|130
1704833100000|2024-01-09 20:45:00|8522.6|8521.1|8523.7|8522.2|8523.8|8522.3|8522.6|8521.1|95
1704833400000|2024-01-09 20:50:00|8523.9|8522.4|8523.7|8522.2|8524.6|8523.1|8523.1|8521.6|136
1704833700000|2024-01-09 20:55:00|8523.8|8522.3|8524.2|8522.7|8524.7|8523.2|8523.5|8522|101
1704834000000|2024-01-09 21:00:00|8524.1|8522.6|8524.5|8523|8524.9|8523.4|8523.5|8522|72
1704834300000|2024-01-09 21:05:00|8524.4|8522.9|8525.5|8524|8525.6|8524.1|8524.1|8522.6|58
1704834600000|2024-01-09 21:10:00|8525.6|8524.1|8524.9|8523.4|8526.1|8524.6|8524.7|8523.2|23
1704834900000|2024-01-09 21:15:00|8524.7|8523.2|8526.6|8525.1|8526.7|8525.2|8524.5|8523|49
1704835200000|2024-01-09 21:20:00|8526.4|8524.9|8527.6|8526.1|8527.7|8526.1|8526.3|8524.3|107
1704835500000|2024-01-09 21:25:00|8527.8|8526.3|8527.5|8526|8528.5|8527|8527.1|8525.6|66
1704835800000|2024-01-09 21:30:00|8527.4|8525.9|8528|8525.6|8528|8526|8526.9|8524.5|111
1704836100000|2024-01-09 21:35:00|8527.9|8525.5|8527.7|8525.3|8528.6|8526.2|8526.5|8524.1|142
1704836400000|2024-01-09 21:40:00|8527.6|8525.2|8526.6|8524.2|8527.6|8525.2|8525.3|8523.3|88
1704836700000|2024-01-09 21:45:00|8526.7|8524.3|8526.5|8524.1|8526.9|8524.5|8526.1|8523.7|46
1704837000000|2024-01-09 21:50:00|8526.4|8524|8525.4|8523|8526.7|8524.3|8525.1|8522.7|47
1704837300000|2024-01-09 21:55:00|8526.2|8522.3|8527.1|8520.6|8527.2|8522.4|8525.3|8519.8|115
1704837600000|2024-01-09 22:00:00|8527.9|8521.4|8530|8523.5|8530|8523.5|8527.9|8521.4|12
1704837900000|2024-01-09 22:05:00|8531.1|8524.6|8530.2|8523.7|8531.1|8524.6|8530|8523.5|14
1704838200000|2024-01-09 22:10:00|8530|8523.5|8530.2|8523.7|8530.7|8524.2|8530|8523.5|15
1704838500000|2024-01-09 22:15:00|8529.6|8523.1|8529.9|8523.4|8530.3|8523.8|8529.6|8523.1|4
1704838800000|2024-01-09 22:20:00|8529.8|8523.3|8528.6|8522.1|8530|8523.5|8528.6|8522.1|6
1704839100000|2024-01-09 22:25:00|8527.9|8521.4|8531.1|8524.6|8531.7|8525.2|8527.9|8521.4|67
1704839400000|2024-01-09 22:30:00|8530.1|8523.6|8529.2|8522.7|8530.8|8524.3|8529.1|8522.6|80
1704839700000|2024-01-09 22:35:00|8529.3|8522.8|8528.5|8522|8529.5|8523|8528.4|8521.9|24
1704840000000|2024-01-09 22:40:00|8528.6|8522.1|8531.4|8524.9|8531.7|8525.2|8528.6|8522.1|48
1704840300000|2024-01-09 22:45:00|8530.9|8524.4|8530.5|8524|8531.4|8524.9|8530.1|8523.6|103
1704840600000|2024-01-09 22:50:00|8530.6|8524.1|8530.2|8523.7|8530.8|8524.3|8529.5|8523|115
1704840900000|2024-01-09 22:55:00|8530.3|8523.8|8527.7|8521.2|8531.3|8524.8|8527.5|8521|187
1704841200000|2024-01-09 23:00:00|8528.1|8521.6|8527.3|8522.2|8529.2|8522.7|8526.2|8520.6|186
1704841500000|2024-01-09 23:05:00|8526.6|8522.9|8525.1|8522.4|8526.6|8523.5|8524.3|8521.9|65
1704841800000|2024-01-09 23:10:00|8525.4|8522.5|8523.8|8521.4|8525.4|8522.7|8523.3|8520.9|60
1704842100000|2024-01-09 23:15:00|8523.6|8521.2|8524.1|8521.7|8524.8|8522.4|8523.6|8521.2|83
1704842400000|2024-01-09 23:20:00|8523.9|8521.5|8524.3|8521.9|8524.4|8522|8523.6|8521.2|70
1704842700000|2024-01-09 23:25:00|8524.2|8521.8|8524.2|8521.8|8524.3|8521.9|8523.9|8521.5|44
1704843000000|2024-01-09 23:30:00|8524.3|8521.9|8525.9|8523.5|8526|8523.6|8523.7|8521.7|130
1704843300000|2024-01-09 23:35:00|8525.8|8523.4|8526.1|8523.7|8526.8|8524.7|8525.7|8523.4|47
1704843600000|2024-01-09 23:40:00|8525.8|8523.4|8525.4|8523|8525.9|8523.5|8525|8522.6|42
1704843900000|2024-01-09 23:45:00|8525.2|8522.8|8524.7|8522.3|8525.5|8523.1|8524.7|8522.3|33
1704844200000|2024-01-09 23:50:00|8524.8|8522.4|8525.9|8523.5|8525.9|8523.5|8524.3|8521.9|48
1704844500000|2024-01-09 23:55:00|8525.5|8523.1|8525.7|8523.3|8526|8523.6|8524.2|8521.8|50
1704844800000|2024-01-10 00:00:00|8525.8|8523.4|8524|8522.5|8525.9|8523.5|8523.7|8521.8|67
1704845100000|2024-01-10 00:05:00|8523.9|8522.4|8523.8|8521.4|8524.7|8522.7|8523.4|8521|62
1704845400000|2024-01-10 00:10:00|8523.7|8521.3|8523|8520.6|8523.8|8521.5|8522.8|8520.4|49
1704845700000|2024-01-10 00:15:00|8523.1|8520.7|8523.6|8521.2|8524|8521.6|8522.9|8520.5|63
1704846000000|2024-01-10 00:20:00|8523.5|8521.1|8522.8|8521.3|8524.5|8523|8522.7|8521.1|79
1704846300000|2024-01-10 00:25:00|8522.9|8521.4|8523.5|8521.1|8523.8|8522.2|8522.4|8520.9|61
1704846600000|2024-01-10 00:30:00|8523.2|8520.8|8522.9|8521.4|8524.3|8521.9|8521.7|8520.2|130
1704846900000|2024-01-10 00:35:00|8523|8521.5|8525.3|8522.9|8525.3|8523.1|8522.7|8521.2|111
1704847200000|2024-01-10 00:40:00|8525.5|8523.1|8526.1|8524.6|8526.2|8524.7|8524.5|8523|106
1704847500000|2024-01-10 00:45:00|8526.2|8524.7|8525.7|8524.2|8527.9|8525.5|8525.4|8523.7|133
1704847800000|2024-01-10 00:50:00|8525.6|8524.1|8523.7|8522.2|8526.2|8524.3|8523.3|8521.8|216
1704848100000|2024-01-10 00:55:00|8523.6|8522.1|8525.8|8523.4|8525.9|8523.5|8523.5|8521.1|135
1704848400000|2024-01-10 01:00:00|8525.9|8523.5|8527.2|8525.7|8527.6|8526.1|8525.9|8523.5|89
1704848700000|2024-01-10 01:05:00|8527.1|8525.6|8526.5|8525|8527.6|8526.1|8525.6|8524.1|105
1704849000000|2024-01-10 01:10:00|8527.2|8524.8|8527.8|8525.4|8528.4|8526.3|8526.3|8524.4|211
1704849300000|2024-01-10 01:15:00|8527.9|8525.5|8526.7|8524.3|8528.4|8526|8525.5|8523.6|183
1704849600000|2024-01-10 01:20:00|8526.6|8524.2|8526.1|8524.6|8526.9|8524.9|8525|8523.5|118
1704849900000|2024-01-10 01:25:00|8526.2|8524.7|8525.8|8524.3|8527.3|8525.8|8525.8|8524.3|117
1704850200000|2024-01-10 01:30:00|8525.9|8524.4|8525.3|8523.8|8526.1|8524.6|8524.5|8523|121
1704850500000|2024-01-10 01:35:00|8525.4|8523.9|8522.9|8521.4|8525.4|8523.9|8522.2|8520.7|118
1704850800000|2024-01-10 01:40:00|8523.3|8521.8|8522.4|8520.9|8523.4|8521.9|8521.7|8520.2|130
1704851100000|2024-01-10 01:45:00|8522.2|8520.7|8522.2|8520.7|8524.4|8522.9|8521.9|8520.4|131
1704851400000|2024-01-10 01:50:00|8522.3|8520.8|8523.5|8522|8524|8522.5|8522.2|8520.7|132
1704851700000|2024-01-10 01:55:00|8523.4|8521.9|8522.9|8521.4|8523.4|8521.9|8522.3|8520.8|97
1704852000000|2024-01-10 02:00:00|8523|8521.5|8521.2|8519.7|8523|8521.5|8519.9|8518.4|184
1704852300000|2024-01-10 02:05:00|8521.1|8519.6|8522.7|8521.2|8522.7|8521.2|8521|8519.5|124
1704852600000|2024-01-10 02:10:00|8522.9|8521.4|8522.7|8521.2|8523.3|8521.6|8521.8|8520.1|102
1704852900000|2024-01-10 02:15:00|8522.9|8521.4|8520.2|8518.7|8523|8521.5|8520|8518.1|145
1704853200000|2024-01-10 02:20:00|8520.1|8518.6|8521.4|8519.9|8521.4|8519.9|8520|8518.5|87
1704853500000|2024-01-10 02:25:00|8521.3|8519.8|8524|8521.6|8524.1|8522.1|8521.3|8519.7|94
1704853800000|2024-01-10 02:30:00|8523.9|8521.5|8523.8|8522.3|8524.5|8522.5|8523.1|8521.3|81
1704854100000|2024-01-10 02:35:00|8523.9|8522.4|8525|8523.5|8525.1|8523.6|8523|8521.5|95
1704854400000|2024-01-10 02:40:00|8525.6|8523.2|8523.9|8522.4|8525.7|8523.9|8523.8|8522.3|73
1704854700000|2024-01-10 02:45:00|8524|8522.5|8522.5|8521|8524.6|8523.1|8522.3|8520.8|100
1704855000000|2024-01-10 02:50:00|8522.4|8520.9|8524|8522.5|8524.1|8522.6|8521.3|8519.8|101
1704855300000|2024-01-10 02:55:00|8524.2|8522.7|8524.3|8522.8|8525|8523.5|8523.1|8521.6|126
1704855600000|2024-01-10 03:00:00|8524.1|8522.6|8523.7|8522.2|8524.1|8522.6|8523.3|8521.8|51
1704855900000|2024-01-10 03:05:00|8523.8|8522.3|8525|8523.5|8525.5|8524|8523.8|8522.3|70
1704856200000|2024-01-10 03:10:00|8525.1|8523.6|8525.4|8523.9|8526.1|8524.6|8524.9|8523.4|104
1704856500000|2024-01-10 03:15:00|8525.2|8523.7|8524.3|8522.8|8525.5|8524|8523.9|8522.4|70
1704856800000|2024-01-10 03:20:00|8524.4|8522.9|8523.4|8521.9|8524.4|8522.9|8522.5|8521|106
1704857100000|2024-01-10 03:25:00|8523.5|8522|8521.1|8519.6|8523.6|8522.1|8520|8518.5|73
1704857400000|2024-01-10 03:30:00|8521.5|8520|8523.3|8521.8|8523.6|8522.1|8521.4|8519.9|64
1704857700000|2024-01-10 03:35:00|8523.4|8521.9|8523.1|8521.6|8523.7|8522.2|8523|8521.5|53
1704858000000|2024-01-10 03:40:00|8523.2|8521.7|8523.3|8521.8|8524.6|8523.1|8523.1|8521.6|98
1704858300000|2024-01-10 03:45:00|8523.2|8521.7|8524.3|8521.9|8524.4|8522.5|8523.1|8521.3|122
1704858600000|2024-01-10 03:50:00|8524.4|8522|8525|8523.5|8525.2|8523.5|8524.1|8521.7|102
1704858900000|2024-01-10 03:55:00|8525.1|8523.6|8525.4|8523.9|8526.4|8524.9|8525|8523.5|79
1704859200000|2024-01-10 04:00:00|8525.5|8524|8525.2|8523.7|8525.8|8524|8524.4|8522.7|95
1704859500000|2024-01-10 04:05:00|8525.6|8523.2|8525.1|8522.7|8525.7|8523.9|8524.3|8522.3|210
1704859800000|2024-01-10 04:10:00|8525.2|8522.8|8524|8522.5|8525.6|8523.2|8523.8|8522.2|172
1704860100000|2024-01-10 04:15:00|8523.9|8522.4|8523.8|8522.3|8524.1|8522.6|8523.5|8521.6|73
1704860400000|2024-01-10 04:20:00|8523.9|8522.4|8524.6|8523.1|8525.3|8523.4|8523.9|8522.2|124
1704860700000|2024-01-10 04:25:00|8525|8522.6|8523.5|8522|8525|8523.3|8523.2|8521.7|145
1704861000000|2024-01-10 04:30:00|8523.6|8522.1|8524.2|8522.7|8524.2|8522.7|8523.5|8522|67
1704861300000|2024-01-10 04:35:00|8524.1|8522.6|8523.1|8521.6|8524.3|8522.8|8523.1|8521.6|102
1704861600000|2024-01-10 04:40:00|8523.4|8521.9|8522.9|8521.4|8523.5|8521.9|8522.3|8520.8|115
1704861900000|2024-01-10 04:45:00|8523|8521.5|8522.6|8521.1|8523|8521.5|8522.5|8521|56
1704862200000|2024-01-10 04:50:00|8522.5|8521|8524.1|8522.6|8524.2|8522.7|8522.5|8521|45
1704862500000|2024-01-10 04:55:00|8524|8522.5|8522.7|8521.2|8524.5|8523|8522.6|8521.1|105
1704862800000|2024-01-10 05:00:00|8522.6|8521.1|8522.8|8521.3|8523.2|8521.7|8522.2|8520.7|111
1704863100000|2024-01-10 05:05:00|8522.7|8521.2|8523.6|8522.1|8523.9|8522.4|8522.2|8520.7|60
1704863400000|2024-01-10 05:10:00|8523.4|8521.9|8523.4|8521.9|8524.4|8522.9|8523.2|8521.7|71
1704863700000|2024-01-10 05:15:00|8523.5|8522|8523.8|8522.3|8524.5|8522.7|8523.1|8521.3|146
1704864000000|2024-01-10 05:20:00|8523.7|8522.2|8525.6|8523.2|8525.6|8523.6|8523.7|8522.2|72
1704864300000|2024-01-10 05:25:00|8525.8|8523.4|8523.1|8521.6|8525.8|8523.4|8522.4|8520.9|96
1704864600000|2024-01-10 05:30:00|8523|8521.5|8522.6|8521.1|8523|8521.5|8522.2|8520.7|53
1704864900000|2024-01-10 05:35:00|8522.5|8521|8522.6|8521.1|8523.5|8522|8522.5|8521|44
1704865200000|2024-01-10 05:40:00|8522.7|8521.2|8523.5|8522|8524.7|8523.1|8522.6|8521.1|61
1704865500000|2024-01-10 05:45:00|8523.6|8522.1|8524.3|8522.8|8525.2|8523.7|8523.5|8522|122
1704865800000|2024-01-10 05:50:00|8524.4|8522.9|8523.2|8521.7|8524.8|8523.3|8523.2|8521.7|71
1704866100000|2024-01-10 05:55:00|8523.3|8521.8|8523.6|8522.1|8524|8522.5|8522.9|8521.4|52
1704866400000|2024-01-10 06:00:00|8523.7|8522.2|8525.3|8523.8|8525.5|8524|8523.6|8522.1|99
1704866700000|2024-01-10 06:05:00|8526.1|8524.6|8526.4|8524.9|8526.7|8525.2|8525.6|8524.1|127
1704867000000|2024-01-10 06:10:00|8526.5|8525|8527.1|8525.6|8528.1|8526|8526.3|8524.8|122
1704867300000|2024-01-10 06:15:00|8527.4|8525.9|8528|8526.5|8529.3|8527.8|8527.1|8525.5|112
1704867600000|2024-01-10 06:20:00|8528.1|8526.6|8525.7|8523.3|8528.5|8527|8524.8|8522.7|160
1704867900000|2024-01-10 06:25:00|8525.8|8523.4|8527|8524.6|8527.7|8525.3|8525.2|8523.3|109
1704868200000|2024-01-10 06:30:00|8526.9|8524.5|8530.1|8527.7|8530.3|8527.9|8526.3|8523.9|151
1704868500000|2024-01-10 06:35:00|8530.2|8527.8|8530.7|8529.2|8530.9|8529.3|8528.4|8526.2|113
1704868800000|2024-01-10 06:40:00|8530.6|8529.1|8533.5|8532|8534|8532.5|8530.5|8529|118
1704869100000|2024-01-10 06:45:00|8533.7|8532.2|8534.9|8533.4|8535.2|8533.7|8531.4|8529.9|100
1704869400000|2024-01-10 06:50:00|8534.8|8533.3|8535.2|8532.8|8536.2|8534.7|8534.6|8532.3|170
1704869700000|2024-01-10 06:55:00|8535.1|8532.7|8534.9|8533.4|8535.5|8533.8|8533.3|8531.7|222
1704870000000|2024-01-10 07:00:00|8535|8532.5|8531.6|8529.2|8535.1|8532.7|8527.6|8525.3|375
1704870300000|2024-01-10 07:05:00|8531.5|8530|8529.9|8528.4|8533.7|8531.6|8529.2|8527.6|264
1704870600000|2024-01-10 07:10:00|8530|8528.5|8531.1|8529.6|8535.2|8532.8|8529.8|8527.8|204
1704870900000|2024-01-10 07:15:00|8531.2|8529.7|8531.5|8529.1|8532.9|8531.4|8528.9|8527.4|163
1704871200000|2024-01-10 07:20:00|8531.3|8528.9|8528.8|8527.3|8532.1|8530|8526.6|8525.1|214
1704871500000|2024-01-10 07:25:00|8528.9|8527.4|8528.2|8526.7|8530.9|8529.4|8527.2|8525.7|141
1704871800000|2024-01-10 07:30:00|8529|8526.6|8527.1|8525.6|8530.2|8528.7|8526.6|8525.1|223
1704872100000|2024-01-10 07:35:00|8527.2|8525.7|8521.9|8520.4|8527.2|8525.7|8521.9|8520.4|204
1704872400000|2024-01-10 07:40:00|8522|8520.5|8519.8|8518.3|8522.1|8520.6|8519.8|8518.3|213
1704872700000|2024-01-10 07:45:00|8519.3|8517.8|8516.1|8514.6|8519.4|8517.9|8515.7|8514.2|240
1704873000000|2024-01-10 07:50:00|8515.9|8514.4|8520.2|8518.7|8520.8|8519.1|8515.5|8514|360
1704873300000|2024-01-10 07:55:00|8519.9|8518.4|8523.6|8522.1|8524.1|8522.6|8518.8|8517.3|450
1704873600000|2024-01-10 08:00:00|8523.5|8522|8526.3|8523.9|8527.3|8525.8|8520.8|8519.3|537
1704873900000|2024-01-10 08:05:00|8526.1|8523.7|8522.2|8520.7|8527.3|8525.7|8520.5|8518.6|370
1704874200000|2024-01-10 08:10:00|8522|8520.5|8524.9|8523.4|8527.3|8525|8521.6|8520.1|322
1704874500000|2024-01-10 08:15:00|8525|8523.5|8524.1|8522.6|8525.4|8523.9|8522.8|8521.3|227
1704874800000|2024-01-10 08:20:00|8524.2|8522.7|8525.5|8524|8527.1|8525.4|8521|8519.1|313
1704875100000|2024-01-10 08:25:00|8525.6|8524.1|8529.2|8527.7|8530.4|8528.9|8525.6|8524.1|337
1704875400000|2024-01-10 08:30:00|8529.3|8527.8|8528.5|8527|8532|8530.5|8528.3|8526.1|302
1704875700000|2024-01-10 08:35:00|8528.6|8527.1|8526.2|8524.7|8529.3|8527.6|8526.2|8524.7|142
1704876000000|2024-01-10 08:40:00|8525.9|8524.4|8525.9|8524.4|8528.1|8526.6|8525.1|8523.4|187
1704876300000|2024-01-10 08:45:00|8525.6|8524.1|8523|8521.5|8526.7|8524.5|8522.4|8520.9|220
1704876600000|2024-01-10 08:50:00|8522.8|8521.3|8526.4|8524|8527.5|8525.2|8522.2|8520.7|331
1704876900000|2024-01-10 08:55:00|8526.3|8523.9|8525.3|8523.8|8528.8|8526.8|8523.9|8522.4|355
1704877200000|2024-01-10 09:00:00|8525.5|8524|8526.8|8525.3|8528.1|8526.6|8524.1|8522.6|300
1704877500000|2024-01-10 09:05:00|8527|8525.5|8522.7|8521.2|8528.4|8526.7|8521|8519.5|300
1704877800000|2024-01-10 09:10:00|8523.1|8521.6|8516.7|8515.2|8523.1|8521.6|8515.7|8514.2|323
1704878100000|2024-01-10 09:15:00|8516.5|8515|8520.6|8519.1|8521|8519.5|8516.2|8514.7|230
1704878400000|2024-01-10 09:20:00|8520.5|8519|8519.6|8518.1|8521.6|8519.5|8519.4|8517.9|169
1704878700000|2024-01-10 09:25:00|8519|8517.5|8521.6|8520.1|8522.3|8520.8|8517.1|8515.6|220
1704879000000|2024-01-10 09:30:00|8521.4|8519.9|8519.6|8518.1|8522.1|8520.6|8518.6|8517.1|226
1704879300000|2024-01-10 09:35:00|8520.2|8518.7|8518.4|8516.9|8520.7|8519.2|8517.3|8515.8|261
1704879600000|2024-01-10 09:40:00|8518.5|8517|8518.7|8517.2|8520.1|8518.6|8517.3|8515.8|182
1704879900000|2024-01-10 09:45:00|8518.8|8517.3|8521.6|8519.2|8523.8|8522.3|8518.7|8517.2|209
1704880200000|2024-01-10 09:50:00|8521.3|8519.8|8521.4|8519.9|8522.4|8520.9|8518.2|8516.7|199
1704880500000|2024-01-10 09:55:00|8521.3|8519.8|8522.4|8520.9|8522.8|8520.9|8519.7|8518.2|126
1704880800000|2024-01-10 10:00:00|8522.5|8521|8518.5|8517|8523.9|8522.4|8518.3|8516.8|193
1704881100000|2024-01-10 10:05:00|8518.4|8516.9|8517.5|8516|8518.5|8517|8513.6|8512.1|267
1704881400000|2024-01-10 10:10:00|8517.4|8515.9|8517.9|8516.4|8521.5|8520|8516.3|8514.8|249
1704881700000|2024-01-10 10:15:00|8518|8516.5|8517.2|8515.7|8519.2|8517.7|8516.8|8515.3|145
1704882000000|2024-01-10 10:20:00|8517|8515.5|8516.4|8514.9|8519.7|8518.2|8516|8514.5|145
1704882300000|2024-01-10 10:25:00|8516.2|8514.7|8517.6|8516.1|8517.8|8516.3|8516|8514.5|252
1704882600000|2024-01-10 10:30:00|8517.5|8516|8520|8518.5|8520.4|8518.9|8516.9|8515.4|245
1704882900000|2024-01-10 10:35:00|8519.9|8518.4|8520.7|8519.2|8520.9|8519.4|8518.8|8517.3|179
1704883200000|2024-01-10 10:40:00|8520.8|8519.3|8522.3|8520.8|8523.1|8521.6|8520.7|8519.2|142
1704883500000|2024-01-10 10:45:00|8522.2|8520.7|8519.3|8517.8|8522.7|8521.2|8518.7|8517.2|125
1704883800000|2024-01-10 10:50:00|8519.4|8517.9|8520|8518.5|8521.5|8520|8518|8516.5|197
1704884100000|2024-01-10 10:55:00|8520.1|8518.6|8522.5|8521|8523.6|8522.1|8519.8|8518.3|161
1704884400000|2024-01-10 11:00:00|8522.6|8521.1|8523|8520.6|8523.9|8522.1|8521.5|8519.8|196
1704884700000|2024-01-10 11:05:00|8523.1|8520.7|8522|8520.5|8524.1|8521.7|8519.8|8518.3|129
1704885000000|2024-01-10 11:10:00|8521.3|8519.8|8519|8517.5|8521.4|8519.9|8518.1|8516.6|165
1704885300000|2024-01-10 11:15:00|8519.1|8517.6|8520.5|8519|8520.6|8519.1|8519|8517.5|134
1704885600000|2024-01-10 11:20:00|8520.6|8519.1|8521.6|8520.1|8521.9|8520.4|8520|8518.5|101
1704885900000|2024-01-10 11:25:00|8521.7|8520.2|8524.5|8523|8524.7|8523.2|8521.6|8520|206
1704886200000|2024-01-10 11:30:00|8524.8|8523.3|8526.8|8525.3|8527.3|8525.8|8523.5|8522|174
1704886500000|2024-01-10 11:35:00|8526.9|8525.4|8529.8|8528.3|8529.8|8528.3|8526.1|8524.6|106
1704886800000|2024-01-10 11:40:00|8529.9|8528.4|8529.3|8527.8|8532.4|8530.9|8527.8|8526.3|215
1704887100000|2024-01-10 11:45:00|8529.4|8527.9|8530.9|8529.4|8531.3|8529.8|8529|8527.5|132
1704887400000|2024-01-10 11:50:00|8530.8|8529.3|8528.6|8527.1|8530.8|8529.3|8526.1|8524.6|183
1704887700000|2024-01-10 11:55:00|8528.5|8527|8528.2|8526.7|8529.6|8528.1|8526.9|8525.4|144
1704888000000|2024-01-10 12:00:00|8528.1|8526.6|8526.8|8525.3|8529.1|8527.6|8526.7|8525.2|123
1704888300000|2024-01-10 12:05:00|8526.9|8525.4|8526.4|8524.9|8526.9|8525.4|8524.5|8522.7|189
1704888600000|2024-01-10 12:10:00|8526.5|8525|8522.6|8521.1|8527.3|8525.8|8522.6|8521.1|187
1704888900000|2024-01-10 12:15:00|8522.5|8521|8526.6|8525.1|8527.1|8525.6|8521.2|8519.7|155
1704889200000|2024-01-10 12:20:00|8526.5|8525|8526.8|8525.3|8530.2|8528.7|8525.8|8524.3|170
1704889500000|2024-01-10 12:25:00|8526.7|8525.2|8525|8523.5|8526.7|8525.2|8523.4|8521.9|173
1704889800000|2024-01-10 12:30:00|8525.1|8523.6|8528.6|8527.1|8528.8|8527.3|8524.2|8522.7|198
1704890100000|2024-01-10 12:35:00|8528.5|8527|8530.7|8529.2|8530.8|8529.3|8527|8525.5|203
1704890400000|2024-01-10 12:40:00|8531|8529.5|8530.7|8529.2|8533|8531.5|8529.9|8528.4|174
1704890700000|2024-01-10 12:45:00|8530.5|8529|8529.9|8528.4|8531.1|8529.6|8528.8|8526.7|126
1704891000000|2024-01-10 12:50:00|8529.8|8528.3|8528.5|8527|8530.4|8528.9|8527.2|8525.7|162
1704891300000|2024-01-10 12:55:00|8528.6|8527.1|8529.9|8528.4|8530.1|8528.6|8527.4|8525.9|173
1704891600000|2024-01-10 13:00:00|8530|8528.5|8530.6|8529.1|8533.4|8531.9|8530|8528.5|201
1704891900000|2024-01-10 13:05:00|8530.7|8529.2|8530.5|8529|8531.8|8530.3|8528.3|8526.8|200
1704892200000|2024-01-10 13:10:00|8531.2|8529.7|8522.9|8521.4|8531.3|8529.8|8522.7|8521.2|219
1704892500000|2024-01-10 13:15:00|8522.8|8521.3|8524.5|8523|8524.6|8523.1|8520.6|8519.1|297
1704892800000|2024-01-10 13:20:00|8524.4|8522.9|8524.7|8523.2|8525.6|8524.1|8520.3|8518.8|263
1704893100000|2024-01-10 13:25:00|8524.6|8523.1|8524.9|8523.4|8526|8524.5|8521.4|8519.5|288
1704893400000|2024-01-10 13:30:00|8524.8|8523.3|8524.5|8523|8528|8526.5|8524.1|8522.6|259
1704893700000|2024-01-10 13:35:00|8524.4|8522.9|8522.8|8521.3|8525.7|8524.2|8521.2|8519.7|308
1704894000000|2024-01-10 13:40:00|8522.9|8521.4|8527|8525.5|8527|8525.5|8521.8|8520.3|355
1704894300000|2024-01-10 13:45:00|8526.9|8525.4|8525.6|8524.1|8527.3|8525.8|8524.7|8523.2|197
1704894600000|2024-01-10 13:50:00|8525.5|8524|8525|8523.5|8527|8524.9|8524.5|8522.1|160
1704894900000|2024-01-10 13:55:00|8524.9|8523.4|8526.7|8525.2|8526.7|8525.2|8523.9|8522.4|153
1704895200000|2024-01-10 14:00:00|8527|8525.5|8527.6|8526.1|8528.6|8527.1|8526|8524.5|277
1704895500000|2024-01-10 14:05:00|8527.5|8526|8525.5|8524|8527.8|8526.3|8524.6|8523.1|219
1704895800000|2024-01-10 14:10:00|8525.6|8524.1|8527.8|8526.3|8528.9|8527.4|8525.5|8524|242
1704896100000|2024-01-10 14:15:00|8527.7|8526.2|8528.8|8527.3|8532.1|8530.6|8527.2|8525.7|235
1704896400000|2024-01-10 14:20:00|8529|8527.5|8530.4|8528.9|8530.8|8529.3|8528.3|8526.8|231
1704896700000|2024-01-10 14:25:00|8530.3|8528.8|8526.7|8525.2|8530.5|8529|8525.6|8524.1|210
1704897000000|2024-01-10 14:30:00|8526.6|8525.1|8525.4|8523.9|8528.1|8526.6|8522.5|8521|358
1704897300000|2024-01-10 14:35:00|8525.3|8523.8|8526.3|8524.8|8526.5|8525|8523.4|8521.9|235
1704897600000|2024-01-10 14:40:00|8526.2|8524.7|8526.1|8524.6|8528.8|8527.3|8525.1|8523.6|304
1704897900000|2024-01-10 14:45:00|8526|8524.5|8526.7|8525.2|8530.3|8528.8|8525.9|8524.4|352
1704898200000|2024-01-10 14:50:00|8526.6|8525.1|8528|8526.5|8529.5|8528|8524.9|8523.4|404
1704898500000|2024-01-10 14:55:00|8528.1|8526.6|8524.2|8522.7|8530.2|8528.7|8524.1|8522.6|406
1704898800000|2024-01-10 15:00:00|8524.3|8522.8|8527.3|8525.8|8528.8|8527.3|8522.4|8520.9|419
1704899100000|2024-01-10 15:05:00|8527.2|8525.7|8524.2|8522.7|8527.8|8526.3|8522.1|8520.6|402
1704899400000|2024-01-10 15:10:00|8524.4|8522.9|8525.4|8523.9|8526.4|8524.9|8521.2|8519.7|398
1704899700000|2024-01-10 15:15:00|8525.2|8523.7|8521|8519.5|8525.2|8523.7|8518.6|8517.1|322
1704900000000|2024-01-10 15:20:00|8521.1|8519.6|8520.5|8519|8521.7|8520.2|8518.5|8517|242
1704900300000|2024-01-10 15:25:00|8520.6|8519.1|8517.5|8516|8522.6|8521.1|8515.5|8514|360
1704900600000|2024-01-10 15:30:00|8517.6|8516.1|8512.1|8510.6|8519.7|8518.2|8509.6|8508.1|646
1704900900000|2024-01-10 15:35:00|8511.9|8510.4|8513.9|8512.4|8514.5|8513|8510.2|8508.7|342
1704901200000|2024-01-10 15:40:00|8514|8512.5|8512.8|8511.3|8514.4|8512.9|8509.3|8507.8|394
1704901500000|2024-01-10 15:45:00|8512.7|8511.2|8512.9|8511.4|8513.6|8512.1|8508.2|8506.7|399
1704901800000|2024-01-10 15:50:00|8513|8511.5|8511.7|8510.2|8515.9|8514.4|8509.8|8508.3|408
1704902100000|2024-01-10 15:55:00|8511.8|8510.3|8514|8512.5|8515.1|8513.6|8510|8508.5|414
1704902400000|2024-01-10 16:00:00|8513.9|8512.4|8516.2|8514.7|8517.3|8515.8|8513.2|8511.7|400
1704902700000|2024-01-10 16:05:00|8515.8|8514.3|8515|8513.5|8515.9|8514.4|8513.3|8511.8|284
1704903000000|2024-01-10 16:10:00|8514.9|8513.4|8518.4|8516.9|8519.5|8518|8514.3|8512.8|280
1704903300000|2024-01-10 16:15:00|8517.9|8516.4|8519.5|8518|8521.5|8520|8517.8|8516.3|285
1704903600000|2024-01-10 16:20:00|8518.9|8517.4|8516.5|8515|8519.5|8518|8516.3|8514.8|263
1704903900000|2024-01-10 16:25:00|8516.4|8514.9|8517.9|8516.4|8520.2|8518.7|8516.3|8514.8|232
1704904200000|2024-01-10 16:30:00|8517.8|8516.3|8519.9|8518.4|8520.7|8519.2|8517.2|8515.7|229
1704904500000|2024-01-10 16:35:00|8519.7|8518.2|8521.1|8519.6|8521.7|8520.2|8519.5|8518|194
1704904800000|2024-01-10 16:40:00|8521|8519.5|8518.9|8517.4|8521.1|8519.6|8518.7|8517.2|153
1704905100000|2024-01-10 16:45:00|8519|8517.5|8518.8|8517.3|8519.5|8518|8516.4|8514.9|182
1704905400000|2024-01-10 16:50:00|8518.9|8517.4|8518.8|8517.3|8521.3|8519.8|8518.1|8516.6|232
1704905700000|2024-01-10 16:55:00|8518.6|8517.1|8515.9|8514.4|8518.6|8517.1|8515.8|8514.3|184
1704906000000|2024-01-10 17:00:00|8515.8|8514.3|8513.3|8511.8|8515.9|8514.4|8513.2|8511.7|180
1704906300000|2024-01-10 17:05:00|8513.4|8511.9|8511.6|8510.1|8513.6|8512.1|8511.2|8509.7|247
1704906600000|2024-01-10 17:10:00|8511.7|8510.2|8511.1|8509.6|8512.9|8511.4|8510.8|8509.3|212
1704906900000|2024-01-10 17:15:00|8511.2|8509.7|8511.7|8510.2|8512.8|8511.3|8510.7|8509.2|138
1704907200000|2024-01-10 17:20:00|8511.5|8510|8512.6|8511.1|8513.1|8511.6|8511.4|8509.9|143
1704907500000|2024-01-10 17:25:00|8512.7|8511.2|8513.4|8511.9|8515.5|8514|8511|8509.5|162
1704907800000|2024-01-10 17:30:00|8513.3|8511.8|8514.9|8513.4|8514.9|8513.4|8512.5|8511|130
1704908100000|2024-01-10 17:35:00|8514.6|8513.1|8512.2|8510.7|8516.3|8514.8|8512.2|8510.7|108
1704908400000|2024-01-10 17:40:00|8512.3|8510.8|8512.6|8511.1|8513.5|8512|8511.7|8510.2|215
1704908700000|2024-01-10 17:45:00|8512.7|8511.2|8513.2|8511.7|8513.5|8512|8512.3|8510.8|100
1704909000000|2024-01-10 17:50:00|8513.3|8511.8|8513.2|8511.7|8514|8512.5|8512.6|8511.1|144
1704909300000|2024-01-10 17:55:00|8513.3|8511.8|8510.9|8509.4|8513.8|8512.3|8510.8|8509.3|149
1704909600000|2024-01-10 18:00:00|8511|8509.5|8515.9|8514.4|8516|8514.5|8510.8|8509.3|224
1704909900000|2024-01-10 18:05:00|8516.1|8514.6|8520.1|8518.6|8521.1|8519.6|8516|8514.5|254
1704910200000|2024-01-10 18:10:00|8520.2|8518.7|8518.5|8517|8521.6|8520.1|8518.4|8516.9|310
1704910500000|2024-01-10 18:15:00|8518.6|8517.1|8518.7|8517.2|8519.5|8518|8516.1|8514.6|224
1704910800000|2024-01-10 18:20:00|8518.6|8517.1|8518.9|8517.4|8520.5|8519|8517.8|8516.3|182
1704911100000|2024-01-10 18:25:00|8518.8|8517.3|8517|8515.5|8519|8517.5|8516.3|8514.8|241
1704911400000|2024-01-10 18:30:00|8516.8|8515.3|8518|8516.5|8518.5|8517|8516|8514.3|168
1704911700000|2024-01-10 18:35:00|8518.1|8516.6|8517.8|8516.3|8519.3|8517.8|8517.1|8515.6|165
1704912000000|2024-01-10 18:40:00|8517.7|8516.2|8517|8515.5|8517.8|8516.3|8515.7|8514.2|149
1704912300000|2024-01-10 18:45:00|8516.9|8515.4|8517.2|8515.7|8518.5|8517|8516.7|8515.2|130
1704912600000|2024-01-10 18:50:00|8517.1|8515.6|8516|8514.5|8517.3|8515.8|8515.7|8514.2|109
1704912900000|2024-01-10 18:55:00|8516.1|8514.6|8514.8|8513.3|8516.1|8514.6|8514.5|8513|75
1704913200000|2024-01-10 19:00:00|8514.7|8513.2|8515|8513.5|8515.1|8513.6|8513.8|8512.3|111
1704913500000|2024-01-10 19:05:00|8515.2|8513.7|8518.4|8516.9|8518.6|8517.1|8515.2|8513.7|98
1704913800000|2024-01-10 19:10:00|8518.5|8517|8515.9|8514.4|8518.8|8517.3|8515.4|8513.9|143
1704914100000|2024-01-10 19:15:00|8515.8|8514.3|8515.4|8513.9|8517.3|8515.8|8515.1|8513.6|109
1704914400000|2024-01-10 19:20:00|8515.5|8514|8515.7|8514.2|8516.1|8514.6|8514.9|8513.4|90
1704914700000|2024-01-10 19:25:00|8515.4|8513.9|8514.1|8512.6|8515.4|8513.9|8513.1|8511.6|112
1704915000000|2024-01-10 19:30:00|8514.2|8512.7|8514.6|8513.1|8515.8|8514.3|8513.9|8512.4|98
1704915300000|2024-01-10 19:35:00|8514.9|8513.4|8515.8|8514.3|8517|8515.5|8514.9|8513.4|58
1704915600000|2024-01-10 19:40:00|8515.3|8513.8|8514.8|8513.3|8516.3|8514.8|8513|8511.5|138
1704915900000|2024-01-10 19:45:00|8514.5|8513|8514.6|8513.1|8516.5|8515|8514.5|8513|90
1704916200000|2024-01-10 19:50:00|8514.5|8513|8514.7|8513.2|8515.6|8514.1|8514|8512.5|108
1704916500000|2024-01-10 19:55:00|8514.8|8513.3|8515.6|8514.1|8516|8514.5|8514.7|8513.2|113
1704916800000|2024-01-10 20:00:00|8515.5|8514|8515.2|8513.7|8515.8|8514.3|8514|8512.5|74
1704917100000|2024-01-10 20:05:00|8515.3|8513.8|8516.1|8514.6|8516.4|8514.9|8514|8512.5|93
1704917400000|2024-01-10 20:10:00|8516.2|8514.7|8519.5|8518|8521.5|8520|8513.7|8512.2|186
1704917700000|2024-01-10 20:15:00|8519.8|8518.3|8515.3|8513.8|8523.4|8521.9|8513.2|8511.7|519
1704918000000|2024-01-10 20:20:00|8515.1|8513.6|8519.6|8518.1|8520.6|8519.1|8514.9|8513.4|303
1704918300000|2024-01-10 20:25:00|8519.5|8518|8519.4|8517.9|8520.4|8518.9|8518|8516.5|234
1704918600000|2024-01-10 20:30:00|8519.5|8518|8517.5|8516|8520.3|8518.8|8516.5|8515|164
1704918900000|2024-01-10 20:35:00|8517.4|8515.9|8518.3|8516.8|8519|8517.5|8516.4|8514.9|147
1704919200000|2024-01-10 20:40:00|8518.2|8516.7|8518.3|8516.8|8519.6|8518.1|8516.8|8515.3|180
1704919500000|2024-01-10 20:45:00|8518.4|8516.9|8517.8|8516.3|8519.4|8517.9|8516.2|8514.7|175
1704919800000|2024-01-10 20:50:00|8517.9|8516.4|8515.6|8514.1|8518.6|8517.1|8515.6|8514.1|174
1704920100000|2024-01-10 20:55:00|8515.4|8513.9|8513.9|8512.4|8516.2|8514.7|8513.5|8512|147
1704920400000|2024-01-10 21:00:00|8514|8512.5|8512.4|8510.9|8514.3|8512.8|8510.7|8509.2|132
1704920700000|2024-01-10 21:05:00|8512.6|8511.1|8511.9|8510.4|8513.3|8511.8|8511.1|8509.6|66
1704921000000|2024-01-10 21:10:00|8512|8510.5|8511.5|8510|8513|8511.5|8511.2|8509.7|60
1704921300000|2024-01-10 21:15:00|8511.6|8510.1|8512.3|8510.8|8512.3|8510.8|8511|8509.5|36
1704921600000|2024-01-10 21:20:00|8512.4|8510.9|8510.1|8508.6|8513.3|8511.8|8510.1|8508.6|112
1704921900000|2024-01-10 21:25:00|8510.2|8508.7|8510.2|8508.7|8511.2|8509.4|8509.5|8508|95
1704922200000|2024-01-10 21:30:00|8510.1|8508.6|8509.4|8507|8510.7|8508.9|8509.2|8507|118
1704922500000|2024-01-10 21:35:00|8509.5|8507.1|8509.4|8507|8510.8|8508.4|8509|8506.8|76
1704922800000|2024-01-10 21:40:00|8509.3|8506.9|8508.8|8506.4|8510.1|8507.7|8508.2|8505.9|132
1704923100000|2024-01-10 21:45:00|8508.7|8506.3|8511.2|8508.8|8511.9|8509.5|8508.6|8506.2|67
1704923400000|2024-01-10 21:50:00|8511.1|8508.7|8510.1|8507.7|8512|8509.6|8509.9|8507.5|95
1704923700000|2024-01-10 21:55:00|8510.8|8506.9|8511.7|8505.2|8511.7|8507|8509.8|8505.1|133
1704924000000|2024-01-10 22:00:00|8512.3|8505.8|8513.6|8507.1|8513.6|8507.1|8512.1|8505.6|17
1704924300000|2024-01-10 22:05:00|8513.5|8507|8513.2|8506.7|8513.5|8507|8513.1|8506.6|12
1704924600000|2024-01-10 22:10:00|8513.4|8506.9|8513.3|8506.8|8513.4|8506.9|8512.9|8506.4|10
1704924900000|2024-01-10 22:15:00|8513.2|8506.7|8513.6|8507.1|8513.6|8507.1|8512.9|8506.4|20
1704925200000|2024-01-10 22:20:00|8513.5|8507|8513.4|8506.9|8513.6|8507.1|8513.2|8506.7|41
1704925500000|2024-01-10 22:25:00|8513.3|8506.8|8513.5|8507|8513.7|8507.2|8513.3|8506.8|53
1704925800000|2024-01-10 22:30:00|8513.4|8506.9|8514.1|8507.6|8514.3|8507.8|8513.4|8506.9|57
1704926100000|2024-01-10 22:35:00|8514.2|8507.7|8513.3|8506.8|8514.4|8507.9|8513.3|8506.8|60
1704926400000|2024-01-10 22:40:00|8513.2|8506.7|8513.9|8507.4|8513.9|8507.4|8513.2|8506.7|19
1704926700000|2024-01-10 22:45:00|8513.7|8507.2|8512.7|8506.2|8513.8|8507.3|8512.5|8506|54
1704927000000|2024-01-10 22:50:00|8513|8506.5|8512.4|8505.9|8513.3|8506.8|8512.1|8505.6|58
1704927300000|2024-01-10 22:55:00|8512.3|8505.8|8511.2|8504.9|8512.9|8506.4|8511.1|8504.8|106
1704927600000|2024-01-10 23:00:00|8511.7|8505.2|8509.3|8504.6|8511.7|8505.4|8509.3|8503.9|178
1704927900000|2024-01-10 23:05:00|8508.6|8505.3|8507.8|8505|8508.8|8506.1|8507.8|8505|64
1704928200000|2024-01-10 23:10:00|8507.9|8505.1|8508|8505.6|8508.7|8506.3|8507|8504.5|58
1704928500000|2024-01-10 23:15:00|8508.1|8505.7|8507.6|8505.2|8508.2|8505.8|8507.5|8505.1|39
1704928800000|2024-01-10 23:20:00|8507.7|8505.3|8508.3|8505.9|8508.4|8506|8507.2|8504.8|60
1704929100000|2024-01-10 23:25:00|8508.2|8505.8|8507.5|8505.1|8508.2|8505.8|8507.1|8504.7|77
1704929400000|2024-01-10 23:30:00|8507.4|8505|8507.7|8505.3|8507.8|8505.4|8507.2|8504.8|53
1704929700000|2024-01-10 23:35:00|8507.8|8505.4|8507.2|8504.8|8507.8|8505.4|8506.6|8504.7|44
1704930000000|2024-01-10 23:40:00|8507.3|8504.9|8507.1|8504.7|8507.5|8505.5|8506.5|8504.6|36
1704930300000|2024-01-10 23:45:00|8507.2|8504.8|8506.2|8504.7|8507.3|8504.9|8506|8503.9|21
1704930600000|2024-01-10 23:50:00|8506.8|8504.4|8506.5|8505|8507.2|8505.2|8506.4|8504.4|46
1704930900000|2024-01-10 23:55:00|8506.4|8504.9|8506.4|8504.9|8507.1|8505.1|8506.3|8504.1|47
1704931200000|2024-01-11 00:00:00|8506.3|8504.8|8504.8|8503.3|8507|8505.2|8504.7|8502.7|68
1704931500000|2024-01-11 00:05:00|8504.7|8503.2|8505.4|8503|8505.6|8504.1|8504.3|8502.7|71
1704931800000|2024-01-11 00:10:00|8505.5|8503.1|8504.5|8502.1|8505.5|8503.3|8503.3|8501.8|51
1704932100000|2024-01-11 00:15:00|8504.6|8502.2|8503.9|8502.4|8504.7|8502.8|8502.6|8500.7|101
1704932400000|2024-01-11 00:20:00|8503.8|8502.3|8504.3|8502.8|8504.7|8503.2|8503.1|8501.6|81
1704932700000|2024-01-11 00:25:00|8504.4|8502.9|8502.9|8501.4|8504.6|8503.1|8502.3|8500.8|49
1704933000000|2024-01-11 00:30:00|8503|8501.5|8502.5|8501|8503.8|8502.3|8502.5|8501|84
1704933300000|2024-01-11 00:35:00|8502.6|8501.1|8502.9|8501.4|8503|8501.4|8501.7|8499.9|63
1704933600000|2024-01-11 00:40:00|8502.8|8501.3|8502.2|8499.8|8503.2|8501.7|8501.9|8499.5|97
1704933900000|2024-01-11 00:45:00|8502.3|8499.9|8503.3|8500.9|8503.8|8501.9|8501.7|8499.7|128
1704934200000|2024-01-11 00:50:00|8502.8|8501.3|8503.2|8501.7|8503.2|8501.7|8502.1|8500.2|94
1704934500000|2024-01-11 00:55:00|8502.7|8501.2|8501.5|8500|8502.8|8501.3|8501.4|8499.9|121
1704934800000|2024-01-11 01:00:00|8501.4|8499.9|8500.2|8498.7|8501.5|8500|8498.2|8496.7|213
1704935100000|2024-01-11 01:05:00|8500.4|8498.9|8499.8|8498.3|8500.5|8499|8499.1|8497.6|177
1704935400000|2024-01-11 01:10:00|8499.7|8498.2|8500.9|8499.4|8502|8500.5|8499.6|8498.1|94
1704935700000|2024-01-11 01:15:00|8500.8|8499.3|8501.7|8500.2|8503.7|8501.5|8500.2|8498.7|111
1704936000000|2024-01-11 01:20:00|8501.4|8499.9|8501.9|8500.4|8503.9|8502.4|8501.1|8499.6|129
1704936300000|2024-01-11 01:25:00|8501.8|8500.3|8500.6|8499.1|8502.3|8500.8|8500.4|8498.9|113
1704936600000|2024-01-11 01:30:00|8500.7|8499.2|8499.9|8498.4|8501.1|8499.6|8499.8|8498.3|109
1704936900000|2024-01-11 01:35:00|8499.8|8498.3|8499.8|8498.3|8500.9|8499.4|8499.5|8498|92
1704937200000|2024-01-11 01:40:00|8499.7|8498.2|8499.7|8498.2|8499.8|8498.3|8498.7|8497.2|60
1704937500000|2024-01-11 01:45:00|8499.6|8498.1|8497.8|8496.3|8499.6|8498.1|8497.3|8495.8|96
1704937800000|2024-01-11 01:50:00|8497.7|8496.2|8496.2|8494.7|8497.8|8496.3|8495.5|8494|88
1704938100000|2024-01-11 01:55:00|8496.4|8494.9|8495.6|8494.1|8496.5|8495|8494.8|8493.3|76
1704938400000|2024-01-11 02:00:00|8495.5|8494|8495.9|8494.4|8496.3|8494.8|8495.5|8494|60
1704938700000|2024-01-11 02:05:00|8495.8|8494.3|8497.6|8496.1|8498.4|8496.7|8495.8|8494.3|90
1704939000000|2024-01-11 02:10:00|8497.7|8496.2|8496.3|8494.8|8498.1|8496.6|8496.1|8494.6|84
1704939300000|2024-01-11 02:15:00|8496.4|8494.9|8492.9|8491.4|8496.4|8494.9|8491.9|8490.4|166
1704939600000|2024-01-11 02:20:00|8492.7|8491.2|8497.5|8496|8498.1|8496.6|8492.5|8491|130
1704939900000|2024-01-11 02:25:00|8497.6|8496.1|8496.3|8494.8|8497.8|8496.3|8495.6|8494.1|96
1704940200000|2024-01-11 02:30:00|8496.4|8494.9|8498.1|8496.6|8498.6|8497.1|8495.5|8494|117
1704940500000|2024-01-11 02:35:00|8498|8496.5|8498.9|8497.4|8499.3|8497.4|8497.6|8496.1|135
1704940800000|2024-01-11 02:40:00|8498.8|8497.3|8498.9|8497.4|8499.6|8498.1|8498.5|8497|115
1704941100000|2024-01-11 02:45:00|8499.2|8497.7|8498.7|8497.2|8500.2|8498.7|8498.7|8497.2|83
1704941400000|2024-01-11 02:50:00|8498.8|8497.3|8499|8497.5|8499.1|8497.6|8497.6|8496.1|90
1704941700000|2024-01-11 02:55:00|8499.1|8497.6|8499.1|8497.6|8499.6|8498.1|8498.7|8497.2|55
1704942000000|2024-01-11 03:00:00|8499|8497.5|8498.1|8496.6|8499.5|8498|8498|8496.5|80
1704942300000|2024-01-11 03:05:00|8498.2|8496.7|8498.5|8497|8499.2|8497.7|8497.5|8496|64
1704942600000|2024-01-11 03:10:00|8498.7|8497.2|8497.8|8496.3|8498.8|8497.3|8497.6|8495.9|52
1704942900000|2024-01-11 03:15:00|8497.7|8496.2|8495.8|8494.3|8497.8|8496.3|8495.6|8494.1|37
1704943200000|2024-01-11 03:20:00|8495.7|8494.2|8496.9|8495.4|8496.9|8495.4|8495.7|8494.2|44
1704943500000|2024-01-11 03:25:00|8497|8495.5|8496.4|8494.9|8497|8495.5|8496.1|8494.6|55
1704943800000|2024-01-11 03:30:00|8496.5|8495|8496.5|8495|8496.8|8495.3|8495.3|8493.8|84
1704944100000|2024-01-11 03:35:00|8496.6|8495.1|8496|8494.5|8496.6|8495.1|8495.7|8494.2|79
1704944400000|2024-01-11 03:40:00|8495.9|8494.4|8496.5|8495|8496.5|8495|8495.4|8493.9|72
1704944700000|2024-01-11 03:45:00|8496.6|8495.1|8496.5|8495|8497.4|8495.9|8496.5|8495|45
1704945000000|2024-01-11 03:50:00|8496.3|8494.8|8498.3|8496.8|8498.6|8497.1|8495.9|8494.4|74
1704945300000|2024-01-11 03:55:00|8498.4|8496.9|8496.3|8494.8|8498.5|8497|8496|8494.5|66
1704945600000|2024-01-11 04:00:00|8496.1|8494.6|8494.2|8492.7|8496.3|8494.8|8494.1|8492.6|65
1704945900000|2024-01-11 04:05:00|8494.3|8492.8|8494.8|8493.3|8494.9|8493.4|8494.1|8492.6|44
1704946200000|2024-01-11 04:10:00|8494.9|8493.4|8494.4|8492.9|8495.7|8494.2|8494.3|8492.8|65
1704946500000|2024-01-11 04:15:00|8494.3|8492.8|8496.4|8494.9|8496.4|8494.9|8494.3|8492.8|64
1704946800000|2024-01-11 04:20:00|8496.3|8494.8|8494.6|8493.1|8496.6|8495.1|8494.6|8493.1|59
1704947100000|2024-01-11 04:25:00|8494.7|8493.2|8495.5|8494|8495.9|8494.4|8494.7|8493.2|51
1704947400000|2024-01-11 04:30:00|8496.1|8494.6|8496.9|8495.4|8497.3|8495.8|8496.1|8494.6|40
1704947700000|2024-01-11 04:35:00|8496.8|8495.3|8496.7|8495.2|8496.8|8495.3|8495.4|8493.9|53
1704948000000|2024-01-11 04:40:00|8496.6|8495.1|8496.5|8495|8497.2|8495.7|8496.5|8495|49
1704948300000|2024-01-11 04:45:00|8496.6|8495.1|8496.6|8495.1|8496.7|8495.2|8495.8|8494.3|24
1704948600000|2024-01-11 04:50:00|8496.5|8495|8495.7|8494.2|8496.7|8495.2|8495.7|8494.2|46
1704948900000|2024-01-11 04:55:00|8495.8|8494.3|8496.5|8495|8497.1|8495.6|8495.7|8494.2|34
1704949200000|2024-01-11 05:00:00|8496.6|8495.1|8497.6|8496.1|8499.3|8497.8|8496.2|8494.7|73
1704949500000|2024-01-11 05:05:00|8497.5|8496|8495.8|8494.3|8497.5|8496|8495.8|8494.3|58
1704949800000|2024-01-11 05:10:00|8496|8494.5|8495.6|8494.1|8496.2|8494.7|8494.9|8493.2|94
1704950100000|2024-01-11 05:15:00|8495.7|8494.2|8498.2|8496.7|8498.3|8496.8|8495.6|8494.1|73
1704950400000|2024-01-11 05:20:00|8498.3|8496.8|8498.9|8497.4|8499|8497.4|8497.8|8495.9|94
1704950700000|2024-01-11 05:25:00|8499|8497.5|8498.8|8497.3|8500.2|8498.7|8498.6|8497.1|80
1704951000000|2024-01-11 05:30:00|8498.4|8496.9|8499.3|8497.8|8499.6|8498.1|8497.9|8496.4|95
1704951300000|2024-01-11 05:35:00|8499|8497.5|8498.9|8497.4|8499.3|8497.7|8498.2|8496.7|79
1704951600000|2024-01-11 05:40:00|8498.8|8497.3|8498.3|8496.8|8499.3|8497.3|8498.1|8495.7|62
1704951900000|2024-01-11 05:45:00|8498.4|8496.9|8500.3|8498.8|8500.3|8498.8|8498|8496.5|59
1704952200000|2024-01-11 05:50:00|8500.7|8499.2|8499|8497.5|8500.7|8499.2|8498.4|8496.9|46
1704952500000|2024-01-11 05:55:00|8498.9|8497.4|8500.7|8499.2|8501.6|8500.1|8498.9|8497.4|67
1704952800000|2024-01-11 06:00:00|8500.6|8499.1|8502.4|8500.9|8503.3|8501.8|8500.4|8498.9|118
1704953100000|2024-01-11 06:05:00|8502.3|8500.8|8498.5|8497|8502.9|8501.4|8498.5|8497|114
1704953400000|2024-01-11 06:10:00|8499.3|8497.8|8499|8497.5|8499.3|8497.8|8497.3|8495.8|114
1704953700000|2024-01-11 06:15:00|8498.9|8497.4|8498.8|8497.3|8500.3|8498.8|8498.4|8496.9|59
1704954000000|2024-01-11 06:20:00|8498.9|8497.4|8499.1|8496.7|8499.9|8497.8|8497.9|8496.4|76
1704954300000|2024-01-11 06:25:00|8499|8496.6|8497.6|8496.1|8499.1|8496.7|8496.8|8495.3|98
1704954600000|2024-01-11 06:30:00|8497.7|8496.2|8494.1|8492.6|8497.9|8496.4|8493.2|8491.7|91
1704954900000|2024-01-11 06:35:00|8493.6|8492.1|8495.2|8493.7|8495.3|8493.8|8491.7|8490.2|125
1704955200000|2024-01-11 06:40:00|8495.3|8493.8|8492.5|8491|8495.3|8493.8|8491.8|8490.3|164
1704955500000|2024-01-11 06:45:00|8492.6|8491.1|8493.4|8491.9|8493.4|8491.9|8492.2|8490.7|57
1704955800000|2024-01-11 06:50:00|8493.5|8492|8495.1|8493.6|8495.1|8493.6|8493.3|8491.8|88
1704956100000|2024-01-11 06:55:00|8495|8493.5|8494|8492.5|8495.8|8494.3|8493.6|8492.1|67
1704956400000|2024-01-11 07:00:00|8494.4|8492.9|8496|8494.5|8497.2|8495.7|8493.6|8492.1|273
1704956700000|2024-01-11 07:05:00|8495.8|8494.3|8494.5|8493|8496.2|8494.7|8494.1|8492.6|193
1704957000000|2024-01-11 07:10:00|8494.6|8493.1|8494.8|8493.3|8497.4|8495.6|8493.8|8492.3|201
1704957300000|2024-01-11 07:15:00|8494.9|8493.4|8498.8|8496.4|8498.9|8497|8494.5|8493|171
1704957600000|2024-01-11 07:20:00|8498.7|8496.3|8499.7|8497.3|8499.9|8497.5|8497|8495.1|150
1704957900000|2024-01-11 07:25:00|8499.8|8497.4|8499.8|8498.3|8500.9|8499|8497.1|8495.6|169
1704958200000|2024-01-11 07:30:00|8499.9|8498.4|8500.7|8499.2|8502.7|8501.2|8499.9|8498|179
1704958500000|2024-01-11 07:35:00|8501.1|8499.6|8502.7|8501.2|8502.8|8501.3|8500.3|8498.8|162
1704958800000|2024-01-11 07:40:00|8502.6|8501.1|8506.7|8505.2|8507.2|8505.7|8502|8500.5|216
1704959100000|2024-01-11 07:45:00|8506.8|8505.3|8506.2|8504.7|8507|8505.5|8502.8|8501.3|159
1704959400000|2024-01-11 07:50:00|8506.3|8504.8|8506.8|8505.3|8507.6|8506.1|8505.5|8504|279
1704959700000|2024-01-11 07:55:00|8506.9|8505.4|8504.1|8502.6|8507.6|8506.1|8503.8|8501.6|272
1704960000000|2024-01-11 08:00:00|8504|8502.5|8504.8|8503.3|8506.1|8504.6|8503.4|8501.9|321
1704960300000|2024-01-11 08:05:00|8504.9|8503.4|8505.2|8503.7|8508.4|8506.9|8504.7|8503.2|288
1704960600000|2024-01-11 08:10:00|8505.3|8503.8|8505|8503.5|8505.9|8503.9|8502.3|8500.1|285
1704960900000|2024-01-11 08:15:00|8504.9|8503.4|8505.1|8502.7|8506.4|8504.7|8503|8501|290
1704961200000|2024-01-11 08:20:00|8505|8502.6|8505.2|8503.7|8505.6|8504.1|8501.8|8499.6|227
1704961500000|2024-01-11 08:25:00|8505.1|8503.6|8505.6|8504.1|8508.3|8506.8|8504.5|8503|294
1704961800000|2024-01-11 08:30:00|8505.8|8504.3|8509.4|8507.9|8510.1|8508.6|8504.5|8503|313
1704962100000|2024-01-11 08:35:00|8509.3|8507.8|8505.3|8503.8|8509.6|8508.1|8504.7|8503.2|159
1704962400000|2024-01-11 08:40:00|8505.4|8503.9|8508|8506.5|8508.2|8506.7|8503.2|8501.7|254
1704962700000|2024-01-11 08:45:00|8508.1|8506.6|8507.5|8506|8509.6|8508.1|8507.4|8505.9|183
1704963000000|2024-01-11 08:50:00|8507.7|8506.2|8508.4|8506.9|8509.5|8508|8505.9|8504.4|168
1704963300000|2024-01-11 08:55:00|8508.2|8506.7|8506.6|8505.1|8508.5|8507|8506.5|8505|153
1704963600000|2024-01-11 09:00:00|8506.7|8505.2|8507.9|8505.5|8509.2|8507.6|8505.9|8504.4|265
1704963900000|2024-01-11 09:05:00|8508.1|8505.7|8507|8505.5|8508.6|8507.1|8506.9|8505.4|131
1704964200000|2024-01-11 09:10:00|8507.1|8505.6|8505.9|8504.4|8508.4|8506.9|8505.7|8504.2|185
1704964500000|2024-01-11 09:15:00|8505.8|8504.3|8505.3|8503.8|8507.9|8506.4|8504.1|8502.6|211
1704964800000|2024-01-11 09:20:00|8505.2|8503.7|8502.5|8501|8506.2|8504.7|8502.3|8500.8|194
1704965100000|2024-01-11 09:25:00|8502.4|8500.9|8502.2|8500.7|8503|8501.5|8501.1|8499.6|194
1704965400000|2024-01-11 09:30:00|8502.3|8500.8|8505.1|8502.7|8507.5|8506|8502.3|8500.8|310
1704965700000|2024-01-11 09:35:00|8505.4|8503|8506.2|8504.7|8508.4|8506.1|8504.1|8502.6|198
1704966000000|2024-01-11 09:40:00|8506.1|8504.6|8507.4|8505.9|8508.6|8507|8503.8|8502.3|250
1704966300000|2024-01-11 09:45:00|8507.3|8505.8|8509.8|8508.3|8509.9|8508.4|8506|8504.5|173
1704966600000|2024-01-11 09:50:00|8509.6|8508.1|8511.4|8509.9|8511.6|8510.1|8508.7|8507.2|276
1704966900000|2024-01-11 09:55:00|8510.8|8509.3|8509.6|8508.1|8511.5|8510|8509.2|8507.2|216
1704967200000|2024-01-11 10:00:00|8509.5|8508|8510.6|8509.1|8511.7|8510.2|8508.6|8506.9|234
1704967500000|2024-01-11 10:05:00|8510.8|8509.3|8511.5|8510|8513.5|8512|8510.7|8509|238
1704967800000|2024-01-11 10:10:00|8511.6|8510.1|8511.1|8509.6|8512.4|8510.9|8510.6|8509.1|142
1704968100000|2024-01-11 10:15:00|8511|8509.5|8510.4|8508.9|8511.5|8510|8509.8|8508.3|168
1704968400000|2024-01-11 10:20:00|8510.3|8508.8|8511.9|8509.5|8511.9|8510|8509.7|8508.2|117
1704968700000|2024-01-11 10:25:00|8512|8509.6|8513.4|8511.9|8513.9|8512.4|8511.5|8509.1|208
1704969000000|2024-01-11 10:30:00|8513.5|8512|8513.9|8512.4|8514.4|8512.9|8512.7|8511.2|137
1704969300000|2024-01-11 10:35:00|8513.8|8512.3|8515.9|8514.4|8516.1|8514.6|8513.6|8512.1|142
1704969600000|2024-01-11 10:40:00|8515.8|8514.3|8516.9|8515.4|8520.2|8518.7|8515.7|8514.2|210
1704969900000|2024-01-11 10:45:00|8517|8515.5|8517.9|8516.4|8518|8516.5|8515.4|8513.9|170
1704970200000|2024-01-11 10:50:00|8517.8|8516.3|8517.4|8515.9|8517.8|8516.3|8515.8|8514.3|184
1704970500000|2024-01-11 10:55:00|8517.5|8516|8516.7|8515.2|8520.3|8518.8|8516.4|8514.9|197
1704970800000|2024-01-11 11:00:00|8516.8|8515.3|8515.8|8514.3|8517|8515.5|8514.9|8513.4|208
1704971100000|2024-01-11 11:05:00|8515.9|8514.4|8513|8511.5|8516.2|8514.7|8511.7|8510.2|167
1704971400000|2024-01-11 11:10:00|8512.9|8511.4|8512.3|8510.8|8513|8511.5|8510.4|8508.9|162
1704971700000|2024-01-11 11:15:00|8512.4|8510.9|8507.3|8505.8|8513.6|8512.1|8507.1|8505.2|233
1704972000000|2024-01-11 11:20:00|8507.2|8505.7|8508.2|8506.7|8509.5|8508|8507.2|8505.7|176
1704972300000|2024-01-11 11:25:00|8508.1|8506.6|8509.4|8507.9|8509.9|8508.4|8507.5|8506|102
1704972600000|2024-01-11 11:30:00|8509.3|8507.8|8508.5|8507|8511.9|8510.4|8508.4|8506.9|168
1704972900000|2024-01-11 11:35:00|8508.6|8507.1|8508.6|8507.1|8509.6|8508.1|8506.3|8504.8|177
1704973200000|2024-01-11 11:40:00|8508.4|8506.9|8504|8502.5|8508.5|8507|8503.7|8502.2|145
1704973500000|2024-01-11 11:45:00|8503.8|8502.3|8506.1|8504.6|8506.8|8505.3|8503|8501.5|159
1704973800000|2024-01-11 11:50:00|8506|8504.5|8503|8501.5|8506.9|8505.4|8502.8|8501.3|158
1704974100000|2024-01-11 11:55:00|8503.1|8501.6|8504.3|8502.8|8505.9|8504|8502.2|8500.7|182
1704974400000|2024-01-11 12:00:00|8504.2|8502.7|8501.6|8500.1|8504.3|8502.8|8500|8498.5|211
1704974700000|2024-01-11 12:05:00|8501.5|8500|8500.7|8499.2|8502.7|8501.2|8500.5|8499|122
1704975000000|2024-01-11 12:10:00|8500.9|8499.4|8498|8496.5|8502.4|8500.9|8497|8495.5|176
1704975300000|2024-01-11 12:15:00|8498.1|8496.6|8500.2|8498.7|8502.2|8500.7|8497.9|8496.4|197
1704975600000|2024-01-11 12:20:00|8500.3|8498.8|8498.8|8497.3|8500.6|8499.1|8498.2|8496.7|161
1704975900000|2024-01-11 12:25:00|8498.7|8497.2|8500.6|8498.2|8501.3|8499.8|8498.4|8496.9|165
1704976200000|2024-01-11 12:30:00|8500.1|8498.6|8500.6|8499.1|8502.5|8500.1|8498.2|8496.7|273
1704976500000|2024-01-11 12:35:00|8500.5|8499|8500.3|8498.8|8501.1|8499.6|8497.9|8496.4|278
1704976800000|2024-01-11 12:40:00|8500.4|8498.9|8499.7|8498.2|8501.5|8500|8499.1|8497.6|272
1704977100000|2024-01-11 12:45:00|8499.8|8498.3|8498.5|8497|8500.4|8498.3|8497.1|8495.6|186
1704977400000|2024-01-11 12:50:00|8498.2|8496.7|8498.6|8497.1|8499.7|8498.2|8497.9|8496.4|206
1704977700000|2024-01-11 12:55:00|8498.7|8497.2|8503.5|8502|8505.7|8504.2|8498.5|8497|226
1704978000000|2024-01-11 13:00:00|8503.4|8501.9|8503.2|8501.7|8504.8|8503.3|8499.7|8498.2|308
1704978300000|2024-01-11 13:05:00|8503.7|8502.2|8499.1|8497.6|8503.7|8502.2|8498.7|8496.9|286
1704978600000|2024-01-11 13:10:00|8499.3|8497.8|8500.6|8499.1|8502.5|8501|8498.5|8497|231
1704978900000|2024-01-11 13:15:00|8500.5|8499|8500.3|8498.8|8501.5|8500|8499.5|8498|220
1704979200000|2024-01-11 13:20:00|8500.2|8498.7|8499.2|8497.7|8501.5|8500|8495.9|8494.4|412
1704979500000|2024-01-11 13:25:00|8499.7|8497.3|8500.9|8495.9|8502.2|8499.3|8495.8|8493.4|467
1704979800000|2024-01-11 13:30:00|8500.3|8495.3|8520.7|8518.3|8544.2|8541.9|8492.5|8487.5|1824
1704980100000|2024-01-11 13:35:00|8520.6|8518.2|8527.4|8525.9|8530.1|8528.4|8506.8|8504.4|1597
1704980400000|2024-01-11 13:40:00|8527.6|8526.1|8536.7|8535.2|8541.7|8539.8|8525.6|8523.2|1387
1704980700000|2024-01-11 13:45:00|8536.6|8535.1|8542.8|8540.4|8545.9|8544.4|8522.4|8520.9|1162
1704981000000|2024-01-11 13:50:00|8542.6|8540.2|8548.9|8547.4|8551.8|8550.3|8539.5|8538|992
1704981300000|2024-01-11 13:55:00|8549.2|8547.7|8548.8|8547.3|8550.2|8548.7|8543.1|8541.6|912
1704981600000|2024-01-11 14:00:00|8548.6|8547.1|8555.9|8554.4|8558.2|8556.4|8546.5|8545|868
1704981900000|2024-01-11 14:05:00|8556.1|8554.6|8553.7|8552.2|8565.5|8564|8553.6|8552.1|830
1704982200000|2024-01-11 14:10:00|8553.8|8552.3|8540.2|8538.7|8554.7|8553.2|8539.8|8538|745
1704982500000|2024-01-11 14:15:00|8540.1|8538.6|8530.5|8529|8541.3|8539|8528.5|8527|708
1704982800000|2024-01-11 14:20:00|8529.9|8528.4|8527.5|8526|8539.3|8537.8|8526.2|8524.7|686
1704983100000|2024-01-11 14:25:00|8527.6|8526.1|8525.4|8523.9|8529.4|8527.9|8521.3|8519.8|654
1704983400000|2024-01-11 14:30:00|8525.6|8524.1|8518.7|8517.2|8529.7|8528.2|8518.5|8517|841
1704983700000|2024-01-11 14:35:00|8518.4|8516.9|8520.4|8518.9|8523.3|8521.8|8511.2|8509.7|1015
1704984000000|2024-01-11 14:40:00|8520.3|8518.8|8528.4|8526.9|8532.5|8531|8517.6|8516.1|943
1704984300000|2024-01-11 14:45:00|8528.3|8526.8|8535.6|8534.1|8538.9|8537.4|8527.6|8526.1|872
1704984600000|2024-01-11 14:50:00|8535.5|8534|8535.4|8533.9|8538.1|8536.6|8533.2|8530.8|803
1704984900000|2024-01-11 14:55:00|8535.3|8533.8|8534.7|8533.2|8538.5|8536.6|8532|8530.5|722
1704985200000|2024-01-11 15:00:00|8534.9|8533.4|8549.4|8547.9|8550.6|8549.1|8534.9|8533.4|811
1704985500000|2024-01-11 15:05:00|8549.2|8547.7|8549.2|8547.7|8551.3|8549.8|8544.3|8542.8|752
1704985800000|2024-01-11 15:10:00|8549.3|8547.8|8555|8553.5|8555.9|8554.4|8545.1|8543.6|711
1704986100000|2024-01-11 15:15:00|8555.1|8553.6|8545.8|8543.4|8557.9|8556.4|8545.8|8543.4|779
1704986400000|2024-01-11 15:20:00|8545.9|8543.5|8543|8541.5|8546.7|8544.3|8537.7|8535.3|794
1704986700000|2024-01-11 15:25:00|8543.2|8541.7|8542.2|8540.7|8547.6|8546.1|8537.2|8535.7|729
1704987000000|2024-01-11 15:30:00|8542.4|8540.9|8535.1|8533.6|8542.4|8540.9|8531.4|8529.9|853
1704987300000|2024-01-11 15:35:00|8535|8533.5|8531.4|8529.9|8536|8534.5|8529.2|8527.7|810
1704987600000|2024-01-11 15:40:00|8531.5|8530|8529.3|8527.8|8534.1|8532.6|8527.7|8526.2|728
1704987900000|2024-01-11 15:45:00|8529.1|8527.6|8535.9|8534.4|8536.9|8535.4|8529.1|8527.6|746
1704988200000|2024-01-11 15:50:00|8535.8|8534.3|8547.3|8545.8|8547.8|8546.3|8535.5|8534|745
1704988500000|2024-01-11 15:55:00|8547.6|8546.1|8547.4|8545.9|8552.1|8550.6|8543.2|8541.7|631
1704988800000|2024-01-11 16:00:00|8547.3|8545.8|8552.7|8551.2|8554.4|8552.9|8546.5|8545|667
1704989100000|2024-01-11 16:05:00|8552.6|8551.1|8554.6|8553.1|8554.6|8553.1|8547.2|8545.7|601
1704989400000|2024-01-11 16:10:00|8554.5|8553|8554.7|8553.2|8555.5|8553.9|8550.2|8548.5|487
1704989700000|2024-01-11 16:15:00|8554.8|8553.3|8548.5|8547|8557.5|8556|8547.6|8546.1|547
1704990000000|2024-01-11 16:20:00|8548.8|8547.3|8551.5|8550|8552.5|8551|8546|8544.5|554
1704990300000|2024-01-11 16:25:00|8551.8|8550.3|8554.9|8553.4|8556.6|8555.1|8550.9|8548.5|554
1704990600000|2024-01-11 16:30:00|8554.8|8553.3|8561.6|8560.1|8562.3|8560.8|8554.8|8553.3|483
1704990900000|2024-01-11 16:35:00|8561.8|8560.3|8565.1|8562.7|8567.6|8565.2|8558.8|8557.2|475
1704991200000|2024-01-11 16:40:00|8565.3|8562.9|8559.9|8558.4|8565.4|8563.1|8557.1|8554.7|483
1704991500000|2024-01-11 16:45:00|8559.8|8558.3|8548.8|8547.3|8559.8|8558.3|8547.9|8545.8|566
1704991800000|2024-01-11 16:50:00|8548.9|8547.4|8558.2|8556.7|8559.7|8557.7|8547.3|8545.8|727
1704992100000|2024-01-11 16:55:00|8558.1|8556.6|8556.9|8555.4|8561.3|8559.8|8556.2|8554.7|517
1704992400000|2024-01-11 17:00:00|8557|8555.5|8552.5|8550.1|8558.9|8556.5|8550.3|8548.8|550
1704992700000|2024-01-11 17:05:00|8552.4|8550|8554.4|8552.9|8555.7|8554.2|8549.9|8548|444
1704993000000|2024-01-11 17:10:00|8554.1|8552.6|8553.3|8550.9|8556.1|8554.6|8552.4|8550.2|477
1704993300000|2024-01-11 17:15:00|8553.2|8550.8|8556.4|8554|8556.6|8554.6|8551.6|8549.2|435
1704993600000|2024-01-11 17:20:00|8556.5|8554.1|8556.1|8554.6|8557.2|8555.5|8553.2|8550.8|377
1704993900000|2024-01-11 17:25:00|8556.2|8554.7|8558.7|8557.2|8559.9|8558.4|8555.6|8554.1|330
1704994200000|2024-01-11 17:30:00|8558.6|8557.1|8558.2|8556.7|8559.5|8558|8557.4|8555.9|315
1704994500000|2024-01-11 17:35:00|8558.3|8556.8|8560.1|8558.6|8561.5|8560|8557.9|8556.4|247
1704994800000|2024-01-11 17:40:00|8560.2|8558.7|8557.3|8555.8|8560.9|8559.4|8555.9|8554.4|342
1704995100000|2024-01-11 17:45:00|8557.1|8555.6|8556.7|8555.2|8557.3|8555.8|8554.5|8553|257
1704995400000|2024-01-11 17:50:00|8556.6|8555.1|8554.2|8552.7|8556.6|8555.1|8553.3|8551.8|213
1704995700000|2024-01-11 17:55:00|8554.3|8552.8|8555.8|8554.3|8557.6|8556.1|8553.9|8552.4|208
1704996000000|2024-01-11 18:00:00|8555.7|8554.2|8552.1|8550.6|8557.2|8555.7|8550.6|8549.1|372
1704996300000|2024-01-11 18:05:00|8552.2|8550.7|8552.6|8551.1|8555.9|8554.4|8550.3|8548.8|417
1704996600000|2024-01-11 18:10:00|8552.7|8551.2|8551.7|8550.2|8553.1|8551.6|8550.8|8549.3|260
1704996900000|2024-01-11 18:15:00|8551.6|8550.1|8552.8|8551.3|8555.9|8554.2|8551.1|8549.6|256
1704997200000|2024-01-11 18:20:00|8552.9|8551.4|8552.6|8551.1|8555.4|8553.9|8552|8550.5|255
1704997500000|2024-01-11 18:25:00|8553.1|8551.6|8554.9|8553.4|8554.9|8553.4|8551.3|8549.8|231
1704997800000|2024-01-11 18:30:00|8554.8|8553.3|8554.9|8553.4|8556.3|8554.2|8553.6|8552.1|285
1704998100000|2024-01-11 18:35:00|8554.8|8553.3|8553.2|8551.7|8555.5|8554|8551.9|8550.4|250
1704998400000|2024-01-11 18:40:00|8553.1|8551.6|8553.3|8551.8|8553.7|8552.2|8551.3|8549.8|182
1704998700000|2024-01-11 18:45:00|8553.2|8551.7|8553.9|8552.4|8554.5|8553|8551.6|8550.1|189
1704999000000|2024-01-11 18:50:00|8553.8|8552.3|8551.4|8549.9|8554.4|8552.9|8550.5|8549|213
1704999300000|2024-01-11 18:55:00|8551.5|8550|8549.4|8547.9|8551.7|8550.2|8548.5|8547|156
1704999600000|2024-01-11 19:00:00|8549.3|8547.8|8543.8|8542.3|8549.3|8547.8|8542.3|8540.8|297
1704999900000|2024-01-11 19:05:00|8543.7|8542.2|8543.2|8541.7|8544.2|8542.7|8541|8539.5|228
1705000200000|2024-01-11 19:10:00|8543.1|8541.6|8537.3|8535.8|8543.1|8541.6|8536.7|8535.2|224
1705000500000|2024-01-11 19:15:00|8537.4|8535.9|8538.8|8537.3|8538.8|8537.3|8535.6|8534.1|195
1705000800000|2024-01-11 19:20:00|8538.9|8537.4|8538.9|8537.4|8540.6|8539.1|8537.2|8535.7|190
1705001100000|2024-01-11 19:25:00|8538.8|8537.3|8527.6|8526.1|8538.8|8537.3|8526.6|8525.1|391
1705001400000|2024-01-11 19:30:00|8527.5|8526|8531|8529.5|8532.4|8530.9|8527.4|8525.9|330
1705001700000|2024-01-11 19:35:00|8530.9|8529.4|8529|8527.5|8531.9|8530.4|8528.6|8527.1|280
1705002000000|2024-01-11 19:40:00|8528.7|8527.2|8526.9|8525.4|8529|8527.5|8525.1|8523.6|247
1705002300000|2024-01-11 19:45:00|8526.8|8525.3|8523.6|8522.1|8526.9|8525.4|8523.1|8521.6|168
1705002600000|2024-01-11 19:50:00|8523.7|8522.2|8523.3|8521.8|8525.3|8523.8|8521.3|8519.8|216
1705002900000|2024-01-11 19:55:00|8523|8521.5|8523.9|8522.4|8524.3|8522.8|8521.8|8520.3|251
1705003200000|2024-01-11 20:00:00|8523.8|8522.3|8529.1|8527.6|8530.7|8529.2|8522.3|8520.8|327
1705003500000|2024-01-11 20:05:00|8528.9|8527.4|8531.3|8529.8|8532|8530.5|8528.6|8527.1|300
1705003800000|2024-01-11 20:10:00|8531.4|8529.9|8534.2|8532.7|8535.6|8534.1|8531|8529.5|241
1705004100000|2024-01-11 20:15:00|8534.5|8533|8539.6|8538.1|8541.8|8540.3|8533.9|8532.4|324
1705004400000|2024-01-11 20:20:00|8539.4|8537.9|8534.1|8532.6|8539.4|8537.9|8533|8531.5|314
1705004700000|2024-01-11 20:25:00|8534|8532.5|8535.1|8533.6|8535.1|8533.6|8532.1|8530.6|296
1705005000000|2024-01-11 20:30:00|8535.8|8534.3|8533.8|8532.3|8536|8534.5|8532.6|8530.7|285
1705005300000|2024-01-11 20:35:00|8533.7|8532.2|8535.4|8533.9|8537.7|8536.2|8533.7|8532.2|234
1705005600000|2024-01-11 20:40:00|8535.5|8534|8533.6|8532.1|8535.9|8534.4|8533.5|8532|166
1705005900000|2024-01-11 20:45:00|8533.9|8532.4|8527|8524.6|8534|8532.5|8525.5|8523.1|242
1705006200000|2024-01-11 20:50:00|8527.4|8525|8524.1|8522.6|8529.2|8526.9|8523.8|8521.9|333
1705006500000|2024-01-11 20:55:00|8524.2|8522.7|8524|8522.5|8527.4|8525.9|8522.9|8521.4|260
1705006800000|2024-01-11 21:00:00|8523.8|8522.3|8522|8519.6|8524.7|8522.9|8521.5|8519.1|211
1705007100000|2024-01-11 21:05:00|8521.7|8520.2|8524.8|8522.4|8525.8|8523.8|8521.6|8520.1|151
1705007400000|2024-01-11 21:10:00|8524.9|8523.4|8522.9|8521.4|8524.9|8523.4|8522.8|8521.3|35
1705007700000|2024-01-11 21:15:00|8522.8|8521.3|8522.2|8520.7|8523.9|8522.2|8522|8520.5|83
1705008000000|2024-01-11 21:20:00|8522|8520.5|8524.6|8523.1|8525.4|8523.9|8522|8520.5|75
1705008300000|2024-01-11 21:25:00|8524.5|8523|8520.7|8519.2|8524.6|8523.1|8520.4|8518.9|70
1705008600000|2024-01-11 21:30:00|8520.8|8519.3|8521.3|8518.9|8521.3|8519.4|8520.4|8518.8|71
1705008900000|2024-01-11 21:35:00|8521.4|8519|8521|8518.6|8521.6|8519.7|8519.2|8517.7|82
1705009200000|2024-01-11 21:40:00|8520.9|8518.5|8520.8|8518.4|8521.5|8519.1|8519.6|8517.7|140
1705009500000|2024-01-11 21:45:00|8520.7|8518.3|8522.9|8520.5|8523|8520.6|8520.3|8517.9|47
1705009800000|2024-01-11 21:50:00|8523.1|8520.7|8522.1|8519.7|8523.4|8521|8522.1|8519.7|45
1705010100000|2024-01-11 21:55:00|8522.9|8519|8523.2|8516.7|8523.3|8519|8521.1|8516.3|131
1705010400000|2024-01-11 22:00:00|8523.1|8516.6|8525.7|8519.2|8525.7|8519.2|8523.1|8516.6|5
1705010700000|2024-01-11 22:05:00|8525.6|8519.1|8525.5|8519|8525.6|8519.1|8525.2|8518.7|6
1705011000000|2024-01-11 22:10:00|8525.6|8519.1|8522.2|8515.7|8525.6|8519.1|8522.1|8515.6|20
1705011300000|2024-01-11 22:15:00|8522.3|8515.8|8522.2|8515.7|8522.3|8515.8|8522.2|8515.7|6
1705011600000|2024-01-11 22:20:00|8522.1|8515.6|8524.8|8518.3|8524.8|8518.3|8522.1|8515.6|8
1705011900000|2024-01-11 22:25:00|8525|8518.5|8524|8517.5|8525.1|8518.6|8524|8517.5|20
1705012200000|2024-01-11 22:30:00|8524.2|8517.7|8524.3|8517.8|8524.3|8517.8|8522.5|8516|132
1705012500000|2024-01-11 22:35:00|8524|8517.5|8524|8517.5|8524.3|8517.8|8523.6|8517.1|145
1705012800000|2024-01-11 22:40:00|8524.1|8517.6|8524.2|8517.7|8524.4|8517.9|8523.5|8517|591
1705013100000|2024-01-11 22:45:00|8524|8517.5|8524.2|8517.7|8524.3|8517.8|8523.3|8516.8|539
1705013400000|2024-01-11 22:50:00|8524.1|8517.6|8524|8517.5|8524.8|8518.3|8523|8516.5|651
1705013700000|2024-01-11 22:55:00|8524.6|8518.1|8524.4|8517.9|8525|8518.5|8523.2|8516.7|1384
1705014000000|2024-01-11 23:00:00|8524.5|8518|8522.1|8517.1|8525.2|8518.7|8521.8|8515.6|208
1705014300000|2024-01-11 23:05:00|8521.3|8517.9|8520.1|8517.7|8522|8519.4|8519.4|8517|134
1705014600000|2024-01-11 23:10:00|8520|8517.6|8517.9|8515.5|8520.2|8517.8|8517.8|8515.4|137
1705014900000|2024-01-11 23:15:00|8517.8|8515.4|8517.8|8515.4|8518.3|8515.9|8517.5|8515.1|235
1705015200000|2024-01-11 23:20:00|8517.7|8515.3|8516.3|8513.9|8518.4|8516|8516|8513.6|231
1705015500000|2024-01-11 23:25:00|8516.2|8513.8|8516.2|8513.8|8516.5|8514.1|8515.2|8512.8|274
1705015800000|2024-01-11 23:30:00|8516.1|8513.7|8515.2|8512.8|8516.4|8514|8515|8512.6|227
1705016100000|2024-01-11 23:35:00|8515.1|8512.7|8514|8511.6|8515.2|8512.8|8514|8511.6|119
1705016400000|2024-01-11 23:40:00|8514.1|8511.7|8512|8509.6|8514.2|8512.1|8511.5|8509.2|325
1705016700000|2024-01-11 23:45:00|8512.1|8509.7|8511.3|8509.8|8512.9|8511|8511|8509.5|270
1705017000000|2024-01-11 23:50:00|8511.2|8509.7|8512.1|8509.7|8512.2|8510.2|8509.9|8507.9|419
1705017300000|2024-01-11 23:55:00|8512.2|8509.8|8511.6|8510.1|8512.2|8510.3|8511.1|8509.6|131
1705017600000|2024-01-12 00:00:00|8511.5|8510|8514.1|8511.7|8516.5|8514.1|8511.5|8510|138
1705017900000|2024-01-12 00:05:00|8514|8511.6|8513.7|8512.2|8514.5|8513|8512.4|8510.9|137
1705018200000|2024-01-12 00:10:00|8513.6|8512.1|8517.9|8515.5|8518.1|8515.7|8513.6|8512.1|162
1705018500000|2024-01-12 00:15:00|8518.2|8515.8|8518.3|8515.9|8518.8|8516.9|8517.2|8515.4|132
1705018800000|2024-01-12 00:20:00|8518.2|8515.8|8519.8|8517.4|8520.2|8517.8|8517.1|8515.6|126
1705019100000|2024-01-12 00:25:00|8519.9|8517.5|8519.8|8518.3|8520.4|8518.9|8518.9|8516.8|139
1705019400000|2024-01-12 00:30:00|8520|8518.5|8520.9|8518.5|8520.9|8519.1|8518.8|8516.4|104
1705019700000|2024-01-12 00:35:00|8520.8|8518.4|8521.6|8520.1|8521.7|8520.2|8520.2|8518.4|143
1705020000000|2024-01-12 00:40:00|8521.7|8520.2|8522.6|8521.1|8523.7|8521.3|8521.6|8520.1|150
1705020300000|2024-01-12 00:45:00|8522.4|8520.9|8521.2|8519.7|8522.6|8521|8520.2|8518.7|88
1705020600000|2024-01-12 00:50:00|8521|8519.5|8519.6|8518.1|8522.1|8520.6|8517.7|8516.2|129
1705020900000|2024-01-12 00:55:00|8519.4|8517.9|8521.6|8520.1|8521.7|8520.2|8519|8517.5|92
1705021200000|2024-01-12 01:00:00|8521.5|8520|8521.9|8520.4|8523.9|8521.8|8521.2|8519.7|116
1705021500000|2024-01-12 01:05:00|8522|8520.5|8523.2|8520.8|8523.2|8521.7|8521.5|8520|86
1705021800000|2024-01-12 01:10:00|8523.4|8521|8522.7|8521.2|8523.8|8522.3|8521.9|8520.4|104
1705022100000|2024-01-12 01:15:00|8522.6|8521.1|8523.4|8521.9|8525.9|8523.7|8522.4|8520.9|129
1705022400000|2024-01-12 01:20:00|8523.5|8522|8524.7|8522.3|8526.2|8523.8|8523.1|8521.6|151
1705022700000|2024-01-12 01:25:00|8524.6|8522.2|8521.5|8520|8525.8|8523.4|8519.7|8518.2|130
1705023000000|2024-01-12 01:30:00|8521.4|8519.9|8520.9|8518.5|8522.2|8520.5|8520.5|8518.4|119
1705023300000|2024-01-12 01:35:00|8521|8518.6|8518|8515.6|8521.2|8518.9|8517.6|8515.5|201
1705023600000|2024-01-12 01:40:00|8517.9|8515.5|8515.7|8514.2|8518|8515.7|8514.8|8512.9|203
1705023900000|2024-01-12 01:45:00|8515.8|8514.3|8514.8|8513.3|8516.9|8515.4|8514.1|8512.6|120
1705024200000|2024-01-12 01:50:00|8515.3|8513.8|8515.2|8513.7|8515.9|8514.4|8514.7|8513.2|116
1705024500000|2024-01-12 01:55:00|8515.3|8513.8|8516.8|8514.4|8516.9|8514.5|8515|8512.7|133
1705024800000|2024-01-12 02:00:00|8516.7|8514.3|8515.9|8514.4|8517.1|8515.2|8515.6|8513.7|122
1705025100000|2024-01-12 02:05:00|8515.8|8514.3|8516.3|8514.8|8516.4|8514.9|8515.5|8514|87
1705025400000|2024-01-12 02:10:00|8516.2|8514.7|8518.2|8515.8|8518.5|8516.3|8515.7|8514.1|143
1705025700000|2024-01-12 02:15:00|8518|8515.6|8517.8|8516.3|8519.2|8516.8|8517.3|8515.5|129
1705026000000|2024-01-12 02:20:00|8517.7|8516.2|8517.8|8516.3|8519.6|8517.2|8517.1|8515.6|105
1705026300000|2024-01-12 02:25:00|8517.7|8516.2|8517.7|8515.3|8518.5|8517|8517.2|8515|103
1705026600000|2024-01-12 02:30:00|8518|8515.6|8519.1|8517.6|8520.6|8518.4|8517.9|8515.5|122
1705026900000|2024-01-12 02:35:00|8519|8517.5|8522|8520.5|8523|8521.5|8519|8517.5|126
1705027200000|2024-01-12 02:40:00|8521.9|8520.4|8520.6|8519.1|8522.6|8521.1|8520.6|8519.1|49
1705027500000|2024-01-12 02:45:00|8520.7|8519.2|8519.1|8517.6|8520.7|8519.2|8518.3|8516.8|72
1705027800000|2024-01-12 02:50:00|8519.2|8517.7|8519.1|8517.6|8519.9|8518.4|8518.7|8517.2|72
1705028100000|2024-01-12 02:55:00|8519.4|8517.9|8520.8|8519.3|8520.9|8519.4|8519.2|8517.7|132
1705028400000|2024-01-12 03:00:00|8520.7|8519.2|8520.7|8519.2|8521.1|8519.4|8519.6|8518.1|89
1705028700000|2024-01-12 03:05:00|8520.8|8519.3|8516.9|8514.5|8521.6|8519.5|8516|8513.6|135
1705029000000|2024-01-12 03:10:00|8517|8514.6|8516.5|8515|8517.3|8515.8|8516.5|8514.3|80
1705029300000|2024-01-12 03:15:00|8516.4|8514.9|8517.2|8515.7|8518.3|8516.1|8516.4|8514.9|80
1705029600000|2024-01-12 03:20:00|8517.3|8515.8|8518.4|8516.9|8518.5|8517|8516.6|8514.7|62
1705029900000|2024-01-12 03:25:00|8518.1|8516.6|8517.6|8516.1|8518.3|8516.8|8517.1|8515.6|61
1705030200000|2024-01-12 03:30:00|8517.9|8516.4|8518.1|8515.7|8518.3|8516.6|8517.4|8515.6|81
1705030500000|2024-01-12 03:35:00|8518.2|8515.8|8518.9|8517.4|8519.5|8518|8517.7|8515.6|112
1705030800000|2024-01-12 03:40:00|8518.6|8517.1|8519.3|8517.8|8520.2|8518.7|8518.6|8517.1|57
1705031100000|2024-01-12 03:45:00|8519.4|8517.9|8518.9|8517.4|8519.4|8517.9|8518.2|8516.7|51
1705031400000|2024-01-12 03:50:00|8518.8|8517.3|8518.4|8516.9|8518.8|8517.3|8518.2|8516.7|20
1705031700000|2024-01-12 03:55:00|8518.5|8517|8519.7|8518.2|8519.8|8518.3|8518.4|8516.9|62
1705032000000|2024-01-12 04:00:00|8520.5|8519|8522.4|8520.9|8522.4|8520.9|8520.5|8519|63
1705032300000|2024-01-12 04:05:00|8522.3|8520.8|8521.3|8519.8|8522.3|8520.8|8520.5|8519|113
1705032600000|2024-01-12 04:10:00|8521.2|8519.7|8522.2|8520.7|8522.3|8520.8|8521|8519.5|55
1705032900000|2024-01-12 04:15:00|8522.3|8520.8|8523|8521.5|8523.1|8521.6|8522|8520.5|52
1705033200000|2024-01-12 04:20:00|8522.9|8521.4|8523|8521.5|8524.1|8522.6|8522|8520.5|71
1705033500000|2024-01-12 04:25:00|8522.9|8521.4|8522.2|8520.7|8522.9|8521.4|8521.8|8520.3|50
1705033800000|2024-01-12 04:30:00|8522.3|8520.8|8522.5|8521|8522.7|8521.2|8521.6|8520.1|59
1705034100000|2024-01-12 04:35:00|8522.6|8521.1|8522.6|8521.1|8523|8521.5|8522.2|8520.7|42
1705034400000|2024-01-12 04:40:00|8521.9|8520.4|8521.4|8519.9|8522.8|8521.3|8521.1|8519.6|59
1705034700000|2024-01-12 04:45:00|8521.5|8520|8522.4|8520.9|8522.4|8520.9|8521.5|8520|43
1705035000000|2024-01-12 04:50:00|8522.3|8520.8|8521.6|8520.1|8522.4|8520.9|8521.3|8519.8|63
1705035300000|2024-01-12 04:55:00|8521.5|8520|8523|8521.5|8523.1|8521.6|8520.9|8519.4|43
1705035600000|2024-01-12 05:00:00|8523.8|8521.4|8521.1|8519.6|8523.8|8521.4|8520.7|8518.9|81
1705035900000|2024-01-12 05:05:00|8521.2|8519.7|8519.2|8517.7|8521.6|8519.8|8518.8|8517|86
1705036200000|2024-01-12 05:10:00|8519.3|8517.8|8519.1|8517.6|8520.9|8518.7|8517.8|8516.3|185
1705036500000|2024-01-12 05:15:00|8519|8517.5|8518.3|8516.8|8519.2|8517.7|8517.4|8515.9|95
1705036800000|2024-01-12 05:20:00|8518.5|8517|8520.6|8518.2|8520.8|8518.4|8518|8516.5|112
1705037100000|2024-01-12 05:25:00|8520.5|8518.1|8520.9|8518.5|8520.9|8518.6|8519.7|8517.5|84
1705037400000|2024-01-12 05:30:00|8520.8|8518.4|8520.9|8519.4|8521.6|8519.7|8520.3|8518.4|125
1705037700000|2024-01-12 05:35:00|8520.8|8519.3|8523.6|8521.2|8524|8521.6|8520.1|8518.3|90
1705038000000|2024-01-12 05:40:00|8523.5|8521.1|8521.7|8520.2|8524.7|8522.7|8521.3|8519.3|79
1705038300000|2024-01-12 05:45:00|8521.6|8520.1|8523.9|8521.5|8523.9|8521.5|8521.6|8520.1|92
1705038600000|2024-01-12 05:50:00|8523.7|8521.3|8523.2|8521.7|8524.5|8522.6|8522|8519.6|154
1705038900000|2024-01-12 05:55:00|8523.1|8521.6|8524.2|8521.8|8524.3|8522.2|8522.3|8520.8|197
1705039200000|2024-01-12 06:00:00|8524|8521.6|8521.8|8519.4|8525.3|8523.1|8521.8|8519.4|160
1705039500000|2024-01-12 06:05:00|8521.9|8519.5|8522.4|8520|8523.3|8520.9|8521.9|8519.5|98
1705039800000|2024-01-12 06:10:00|8522.2|8519.8|8523.7|8521.3|8523.8|8521.4|8521.7|8519.4|80
1705040100000|2024-01-12 06:15:00|8523.6|8521.2|8522.4|8520.9|8524.1|8522.3|8521.6|8520.1|87
1705040400000|2024-01-12 06:20:00|8522.5|8521|8521.1|8519.6|8522.5|8521|8520.8|8519.3|57
1705040700000|2024-01-12 06:25:00|8521.2|8519.7|8521.2|8519.7|8522|8520.5|8520.3|8518.8|55
1705041000000|2024-01-12 06:30:00|8521.3|8519.8|8521.9|8520.4|8522.3|8520.8|8521|8519.5|56
1705041300000|2024-01-12 06:35:00|8522|8520.5|8521|8519.5|8522|8520.5|8520.6|8519.1|51
1705041600000|2024-01-12 06:40:00|8520.9|8519.4|8522.5|8521|8522.5|8521|8520.8|8519.3|32
1705041900000|2024-01-12 06:45:00|8522.6|8521.1|8520.9|8519.4|8523.3|8521.2|8520.9|8519.2|118
1705042200000|2024-01-12 06:50:00|8521|8519.5|8520.3|8518.8|8522|8520.5|8520.3|8518.8|113
1705042500000|2024-01-12 06:55:00|8520.4|8518.9|8521.3|8518.9|8522.3|8520|8519.5|8518|143
1705042800000|2024-01-12 07:00:00|8521.2|8518.8|8529|8527.5|8529.3|8527.8|8521.1|8518.7|329
1705043100000|2024-01-12 07:05:00|8528.9|8527.4|8529.6|8528.1|8530|8528.4|8525.9|8524.4|271
1705043400000|2024-01-12 07:10:00|8529.5|8528|8530.1|8528.6|8531.8|8530|8529.2|8527.4|231
1705043700000|2024-01-12 07:15:00|8530.3|8528.8|8528|8525.6|8530.8|8529.3|8526.6|8524.4|200
1705044000000|2024-01-12 07:20:00|8527.9|8525.5|8529.6|8528.1|8529.7|8528.2|8527.6|8525.3|115
1705044300000|2024-01-12 07:25:00|8529.5|8528|8527.4|8525.9|8530.5|8529|8526.3|8524.8|178
1705044600000|2024-01-12 07:30:00|8527.5|8526|8531.6|8530.1|8534.3|8532.8|8527.4|8525.9|296
1705044900000|2024-01-12 07:35:00|8531.7|8530.2|8534.6|8533.1|8535.7|8533.5|8531.6|8529.4|350
1705045200000|2024-01-12 07:40:00|8534.5|8533|8535.4|8533.9|8535.5|8534|8530.7|8529.2|237
1705045500000|2024-01-12 07:45:00|8535.9|8533.5|8534.6|8532.2|8537.2|8535.5|8533.9|8531.5|258
1705045800000|2024-01-12 07:50:00|8534.3|8531.9|8529.3|8527.8|8534.5|8532.1|8528.7|8527.2|212
1705046100000|2024-01-12 07:55:00|8529.2|8527.7|8531.8|8529.4|8532.6|8531.1|8529.1|8527.6|242
1705046400000|2024-01-12 08:00:00|8532.2|8529.8|8528.7|8527.2|8532.5|8530.1|8528|8526|291
1705046700000|2024-01-12 08:05:00|8528.6|8527.1|8523.3|8521.8|8529.1|8527.6|8522.1|8520.5|299
1705047000000|2024-01-12 08:10:00|8523.2|8521.7|8523.2|8521.7|8524.4|8522.9|8520.6|8519.1|320
1705047300000|2024-01-12 08:15:00|8523.4|8521.9|8525.9|8524.4|8526.4|8524.9|8521|8519.5|256
1705047600000|2024-01-12 08:20:00|8525.8|8524.3|8520|8517.6|8525.8|8524.3|8519.2|8517.5|308
1705047900000|2024-01-12 08:25:00|8520.4|8518.5|8521.6|8520.1|8521.9|8520.4|8518.1|8516.6|249
1705048200000|2024-01-12 08:30:00|8521.3|8519.8|8520.2|8518.7|8521.9|8520.4|8519.4|8517.9|256
1705048500000|2024-01-12 08:35:00|8520.1|8518.6|8523.9|8522.4|8524.6|8523.1|8519.2|8517.7|256
1705048800000|2024-01-12 08:40:00|8523.4|8521.9|8526.7|8525.2|8528.9|8527.4|8523.2|8521.7|230
1705049100000|2024-01-12 08:45:00|8527.3|8525.8|8525.9|8524.4|8527.9|8526.4|8523.6|8522.1|175
1705049400000|2024-01-12 08:50:00|8525.6|8524.1|8523.5|8522|8525.8|8524.3|8521.9|8520.4|264
1705049700000|2024-01-12 08:55:00|8523.6|8522.1|8518.1|8516.6|8525|8522.9|8518|8516.5|297
1705050000000|2024-01-12 09:00:00|8518.4|8516.9|8519.5|8518|8520.7|8519.2|8515.8|8514.3|343
1705050300000|2024-01-12 09:05:00|8519.6|8518.1|8519.9|8518.4|8521.5|8519.9|8518.6|8516.9|302
1705050600000|2024-01-12 09:10:00|8519.8|8518.3|8522|8520.5|8522.4|8520.9|8516.8|8515.3|244
1705050900000|2024-01-12 09:15:00|8521.9|8520.4|8525.7|8523.3|8526.2|8523.8|8521.6|8520.1|208
1705051200000|2024-01-12 09:20:00|8525.6|8523.2|8529.2|8527.7|8529.4|8527.7|8524.4|8522.6|193
1705051500000|2024-01-12 09:25:00|8529.1|8527.6|8529.5|8527.1|8531.1|8528.7|8527.9|8525.5|295
1705051800000|2024-01-12 09:30:00|8529.6|8527.2|8530.5|8529|8530.9|8529.1|8527.9|8525.7|370
1705052100000|2024-01-12 09:35:00|8530.6|8529.1|8532.7|8531.2|8533.5|8531.6|8530.2|8528.7|258
1705052400000|2024-01-12 09:40:00|8532.5|8531|8534.7|8533.2|8537|8534.9|8532.4|8530.9|266
1705052700000|2024-01-12 09:45:00|8534.8|8533.3|8538.2|8536.7|8541.2|8538.8|8532.3|8530.8|302
1705053000000|2024-01-12 09:50:00|8538.4|8536.9|8537.3|8534.9|8539.5|8538|8536.1|8534.6|286
1705053300000|2024-01-12 09:55:00|8537.4|8535|8538.4|8536.9|8539.6|8537.2|8536.8|8534.9|214
1705053600000|2024-01-12 10:00:00|8538.3|8536.8|8537.5|8536|8539.8|8538.3|8536.2|8534.7|278
1705053900000|2024-01-12 10:05:00|8537.6|8536.1|8538.7|8537.2|8541.1|8539.6|8537.3|8535.8|243
1705054200000|2024-01-12 10:10:00|8538.5|8537|8538.1|8536.6|8538.8|8537.3|8537.4|8535.9|131
1705054500000|2024-01-12 10:15:00|8537.7|8536.2|8540.2|8538.7|8541.3|8539.8|8537.7|8536.2|157
1705054800000|2024-01-12 10:20:00|8540.1|8538.6|8536.7|8535.2|8540.4|8538.9|8535.9|8534.4|188
1705055100000|2024-01-12 10:25:00|8536.8|8535.3|8534.4|8532.9|8537.4|8535.9|8533.2|8531.7|212
1705055400000|2024-01-12 10:30:00|8534.5|8533|8536.2|8534.7|8538.7|8537.2|8534.5|8533|229
1705055700000|2024-01-12 10:35:00|8536.4|8534.9|8538.8|8537.3|8539.9|8538.4|8535.7|8534.2|170
1705056000000|2024-01-12 10:40:00|8538.9|8537.4|8537.2|8535.7|8539.4|8537.6|8536.3|8534.8|187
1705056300000|2024-01-12 10:45:00|8536.9|8535.4|8536.5|8535|8537.9|8535.9|8535.5|8534|141
1705056600000|2024-01-12 10:50:00|8536.4|8534.9|8537.4|8535.9|8538.3|8536.8|8534.3|8532.8|229
1705056900000|2024-01-12 10:55:00|8537.3|8535.8|8535.5|8534|8539|8537.5|8532.9|8531.1|243
1705057200000|2024-01-12 11:00:00|8535.4|8533.9|8535.5|8534|8535.9|8534.4|8533.6|8532.1|155
1705057500000|2024-01-12 11:05:00|8535.6|8534.1|8535.9|8534.4|8537.7|8536.2|8534.2|8532.7|159
1705057800000|2024-01-12 11:10:00|8536|8534.5|8532.5|8531|8536|8534.5|8531.5|8530|279
1705058100000|2024-01-12 11:15:00|8532.3|8530.8|8532.1|8530.6|8532.7|8531.2|8530.4|8528.9|228
1705058400000|2024-01-12 11:20:00|8532|8530.5|8536.5|8535|8537.1|8535.6|8531.9|8530.4|229
1705058700000|2024-01-12 11:25:00|8536.6|8535.1|8537.4|8535.9|8540|8538.5|8536.2|8534.7|252
1705059000000|2024-01-12 11:30:00|8537.2|8535.7|8537.7|8536.2|8539.8|8538.3|8536.2|8534.7|239
1705059300000|2024-01-12 11:35:00|8537.6|8536.1|8536.8|8535.3|8537.6|8536.1|8535|8533.5|161
1705059600000|2024-01-12 11:40:00|8536.9|8535.4|8536.8|8535.3|8537.5|8536|8533.7|8532.2|189
1705059900000|2024-01-12 11:45:00|8536.7|8535.2|8539.7|8538.2|8540.4|8538.9|8536.7|8535.2|203
1705060200000|2024-01-12 11:50:00|8539.8|8538.3|8537.5|8536|8542.1|8540.6|8537.5|8536|198
1705060500000|2024-01-12 11:55:00|8537.7|8536.2|8537.1|8535.6|8538.9|8537.4|8534.6|8533.1|235
1705060800000|2024-01-12 12:00:00|8537|8535.5|8537.8|8535.4|8538.4|8536.9|8535.4|8533.9|303
1705061100000|2024-01-12 12:05:00|8537.7|8535.3|8538.2|8536.7|8538.7|8537.2|8535.5|8534|255
1705061400000|2024-01-12 12:10:00|8538.1|8536.6|8541.6|8540.1|8541.8|8540.3|8535.6|8534.1|252
1705061700000|2024-01-12 12:15:00|8541.4|8539.9|8543.6|8542.1|8545.7|8544.2|8541|8539.5|229
1705062000000|2024-01-12 12:20:00|8543.7|8542.2|8541.7|8540.2|8544.8|8543.3|8541|8539.5|208
1705062300000|2024-01-12 12:25:00|8541.6|8540.1|8539.3|8537.8|8541.6|8540.1|8538.3|8536.8|217
1705062600000|2024-01-12 12:30:00|8539.2|8537.7|8539.4|8537.9|8541.4|8539.9|8537.6|8536.1|303
1705062900000|2024-01-12 12:35:00|8539.6|8538.1|8538.6|8537.1|8541.5|8540|8538.6|8536.6|210
1705063200000|2024-01-12 12:40:00|8538.7|8537.2|8538.3|8536.8|8541|8539.5|8537.9|8536.4|200
1705063500000|2024-01-12 12:45:00|8538.7|8537.2|8542.9|8541.4|8543|8541.5|8538.7|8537.2|231
1705063800000|2024-01-12 12:50:00|8542.7|8541.2|8543.4|8541.9|8545.9|8544.4|8541.7|8540.2|301
1705064100000|2024-01-12 12:55:00|8543.5|8542|8547.5|8546|8547.7|8546.2|8543.1|8541.6|231
1705064400000|2024-01-12 13:00:00|8547.7|8546.2|8544.7|8543.2|8551.7|8550.2|8544.1|8542.6|370
1705064700000|2024-01-12 13:05:00|8544.8|8543.3|8545.9|8544.4|8546.5|8545|8540.5|8539|344
1705065000000|2024-01-12 13:10:00|8546|8544.5|8545|8543.5|8547.2|8545.7|8542.7|8541.2|225
1705065300000|2024-01-12 13:15:00|8544.8|8543.3|8545.7|8544.2|8546.5|8545|8542|8540.5|295
1705065600000|2024-01-12 13:20:00|8545.1|8543.6|8543.5|8542|8547.4|8545.9|8543.4|8541.9|394
1705065900000|2024-01-12 13:25:00|8543.6|8542.1|8539.1|8534.4|8543.6|8542.1|8537.2|8534.3|334
1705066200000|2024-01-12 13:30:00|8538.8|8534.5|8525|8523.5|8539.1|8534.5|8522.2|8519.8|1083
1705066500000|2024-01-12 13:35:00|8525.4|8523.9|8518.8|8517.3|8529.7|8528.2|8515.2|8513.7|957
1705066800000|2024-01-12 13:40:00|8520|8518.5|8524.9|8523.4|8528.1|8526.3|8519.5|8518|908
1705067100000|2024-01-12 13:45:00|8525|8523.5|8530.6|8529.1|8532.5|8531|8523.4|8521.9|660
1705067400000|2024-01-12 13:50:00|8530.4|8528.9|8522.6|8521.1|8533|8531.5|8522|8520.5|579
1705067700000|2024-01-12 13:55:00|8522.8|8521.3|8526.2|8524.7|8531.5|8530|8522.3|8520.8|644
1705068000000|2024-01-12 14:00:00|8526.3|8524.8|8516.4|8514.9|8527|8525.5|8514.9|8513.4|737
1705068300000|2024-01-12 14:05:00|8516.5|8515|8524.5|8523|8524.8|8523.3|8516.2|8513.9|597
1705068600000|2024-01-12 14:10:00|8524.4|8522.9|8522.5|8521|8526.2|8524.7|8520.2|8518.7|510
1705068900000|2024-01-12 14:15:00|8522.7|8521.2|8518.9|8516.5|8522.7|8521.2|8516.5|8514.9|442
1705069200000|2024-01-12 14:20:00|8519|8516.6|8512.1|8510.6|8519.3|8517.2|8511|8509.5|423
1705069500000|2024-01-12 14:25:00|8512|8510.5|8507|8505.5|8513.8|8512.3|8506.6|8505.1|437
1705069800000|2024-01-12 14:30:00|8506.9|8505.4|8503.1|8501.6|8507.3|8505.8|8502.4|8500.9|521
1705070100000|2024-01-12 14:35:00|8503|8501.5|8503.1|8501.6|8505.6|8504.1|8497.3|8495.8|608
1705070400000|2024-01-12 14:40:00|8503.2|8501.7|8494.8|8493.3|8503.2|8501.7|8493|8491.5|507
1705070700000|2024-01-12 14:45:00|8494.7|8493.2|8497|8495.5|8499.3|8497.8|8494.4|8492.9|567
1705071000000|2024-01-12 14:50:00|8496.8|8495.3|8502.1|8499.7|8503.8|8501.8|8496.8|8495.3|541
1705071300000|2024-01-12 14:55:00|8502.2|8499.8|8500.4|8498|8502.7|8501|8495.7|8493.6|568
1705071600000|2024-01-12 15:00:00|8500.5|8498.1|8497.2|8495.7|8505.3|8503.8|8495.5|8494|728
1705071900000|2024-01-12 15:05:00|8497.5|8496|8494.5|8493|8498.2|8496.7|8491.8|8490.3|538
1705072200000|2024-01-12 15:10:00|8494.6|8493.1|8493.4|8491.9|8497.3|8495.8|8492.9|8491.4|497
1705072500000|2024-01-12 15:15:00|8492.9|8491.4|8494.4|8492.9|8494.8|8493.3|8489.6|8488.1|447
1705072800000|2024-01-12 15:20:00|8494.2|8492.7|8494.9|8493.4|8495.3|8493.8|8490.7|8489.2|573
1705073100000|2024-01-12 15:25:00|8495|8493.5|8495.2|8493.7|8499.7|8498.2|8492.5|8491|544
1705073400000|2024-01-12 15:30:00|8495.1|8493.6|8494.6|8493.1|8496.5|8495|8492.8|8491.3|483
1705073700000|2024-01-12 15:35:00|8494.8|8493.3|8502.5|8501|8503.9|8502.4|8494.4|8492.9|498
1705074000000|2024-01-12 15:40:00|8502.6|8501.1|8504.3|8502.8|8509.5|8508|8501.1|8499.6|562
1705074300000|2024-01-12 15:45:00|8504.4|8502.9|8514.3|8512.8|8514.9|8513.4|8504.2|8502.7|576
1705074600000|2024-01-12 15:50:00|8514.1|8512.6|8512.8|8511.3|8516.5|8515|8509.8|8508.1|506
1705074900000|2024-01-12 15:55:00|8512.9|8511.4|8510.4|8508.9|8516|8514.5|8510|8508.5|483
1705075200000|2024-01-12 16:00:00|8510.6|8509.1|8510.4|8508.9|8512.4|8510.9|8507.2|8505.7|432
1705075500000|2024-01-12 16:05:00|8510.5|8509|8511.2|8509.7|8514.4|8512.9|8508.5|8507|437
1705075800000|2024-01-12 16:10:00|8511.7|8510.2|8514.1|8512.6|8515|8513.5|8510|8508.5|350
1705076100000|2024-01-12 16:15:00|8514|8512.5|8516.1|8514.6|8517.7|8516.2|8514|8512.5|481
1705076400000|2024-01-12 16:20:00|8516.2|8514.7|8518.1|8516.6|8519.5|8518|8515.3|8513.8|338
1705076700000|2024-01-12 16:25:00|8518|8516.5|8512.2|8510.7|8518.1|8516.6|8512.2|8510.7|263
1705077000000|2024-01-12 16:30:00|8512.1|8510.6|8513.9|8512.4|8515.8|8514.3|8511.3|8509.8|242
1705077300000|2024-01-12 16:35:00|8514|8512.5|8517.4|8515.9|8519.4|8517.9|8512.1|8510.6|428
1705077600000|2024-01-12 16:40:00|8517.3|8515.8|8517.5|8516|8520.4|8518.9|8517|8514.7|301
1705077900000|2024-01-12 16:45:00|8517.6|8516.1|8521.5|8520|8521.6|8520.1|8517.6|8516.1|286
1705078200000|2024-01-12 16:50:00|8521.6|8520.1|8522.5|8521|8524.6|8523.1|8521.5|8520|348
1705078500000|2024-01-12 16:55:00|8522.6|8521.1|8524.3|8522.8|8524.4|8522.9|8521.9|8520.4|261
1705078800000|2024-01-12 17:00:00|8524.5|8523|8527.2|8525.7|8527.3|8525.8|8523.2|8521.7|286
1705079100000|2024-01-12 17:05:00|8527.3|8525.8|8532|8530.5|8532.5|8531|8527.3|8525.8|233
1705079400000|2024-01-12 17:10:00|8531.9|8530.4|8530.2|8528.7|8533.2|8531.7|8528.6|8527.1|311
1705079700000|2024-01-12 17:15:00|8530.1|8528.6|8533.5|8532|8534.2|8532.7|8529.2|8527.7|295
1705080000000|2024-01-12 17:20:00|8533.3|8531.8|8533.1|8531.6|8533.7|8532.2|8531.7|8530.2|251
1705080300000|2024-01-12 17:25:00|8533|8531.5|8533.2|8531.7|8535.9|8534.4|8532.6|8531.1|188
1705080600000|2024-01-12 17:30:00|8533.1|8531.6|8534.2|8532.7|8534.6|8533.1|8531.1|8529.6|209
1705080900000|2024-01-12 17:35:00|8534.3|8532.8|8533.8|8532.3|8537.1|8535.6|8533.8|8532.3|164
1705081200000|2024-01-12 17:40:00|8533.9|8532.4|8533.5|8532|8535.8|8534.3|8533.1|8531.6|151
1705081500000|2024-01-12 17:45:00|8533.1|8531.6|8535|8533.5|8536.9|8535.1|8533|8531.5|189
1705081800000|2024-01-12 17:50:00|8535.3|8533.8|8534.6|8533.1|8536.4|8534.9|8531.6|8530.1|158
1705082100000|2024-01-12 17:55:00|8534.5|8533|8535.1|8533.6|8535.2|8533.7|8533.6|8532.1|146
1705082400000|2024-01-12 18:00:00|8535.3|8533.8|8533.6|8532.1|8536.3|8534.8|8533.6|8532.1|166
1705082700000|2024-01-12 18:05:00|8533.7|8532.2|8534.5|8533|8534.7|8533.2|8533|8531.5|97
1705083000000|2024-01-12 18:10:00|8534.6|8533.1|8533.4|8531.9|8534.6|8533.1|8532.4|8530.9|143
1705083300000|2024-01-12 18:15:00|8533.7|8532.2|8533.8|8532.3|8534.6|8533.1|8532.6|8531.1|128
1705083600000|2024-01-12 18:20:00|8533.7|8532.2|8532.4|8530.9|8534|8532.5|8531.7|8530.2|143
1705083900000|2024-01-12 18:25:00|8532.1|8530.6|8531.2|8529.7|8532.3|8530.8|8530.1|8528.6|97
1705084200000|2024-01-12 18:30:00|8531.1|8529.6|8531.3|8529.8|8532.4|8530.9|8529|8527.5|173
1705084500000|2024-01-12 18:35:00|8531.4|8529.9|8529.7|8528.2|8531.4|8529.9|8528.6|8527.1|126
1705084800000|2024-01-12 18:40:00|8529.8|8528.3|8531.8|8530.3|8532.5|8531|8529.3|8527.8|134
1705085100000|2024-01-12 18:45:00|8531.9|8530.4|8529.8|8528.3|8533|8531.5|8529.8|8528.3|99
1705085400000|2024-01-12 18:50:00|8529.9|8528.4|8528|8526.5|8530.2|8528.7|8527.9|8526.2|90
1705085700000|2024-01-12 18:55:00|8527.1|8525.6|8526.8|8525.3|8528.1|8526.6|8526.5|8525|88
1705086000000|2024-01-12 19:00:00|8526.9|8525.4|8524.4|8522.9|8527.2|8525.7|8524.4|8522.9|73
1705086300000|2024-01-12 19:05:00|8524.3|8522.8|8523.8|8522.3|8524.7|8523.2|8521.7|8520.2|82
1705086600000|2024-01-12 19:10:00|8523.7|8522.2|8521.2|8519.7|8524.5|8523|8520.8|8519.3|68
1705086900000|2024-01-12 19:15:00|8521.1|8519.6|8522.1|8520.6|8522.9|8521.4|8521|8519.5|76
1705087200000|2024-01-12 19:20:00|8522.3|8520.8|8522.7|8521.2|8523.6|8522.1|8522.3|8520.8|90
1705087500000|2024-01-12 19:25:00|8522.8|8521.3|8522.5|8521|8523.2|8521.3|8521.7|8519.7|79
1705087800000|2024-01-12 19:30:00|8522.2|8520.7|8524.4|8522|8524.4|8522.9|8521.1|8519.2|177
1705088100000|2024-01-12 19:35:00|8524.6|8522.2|8523.7|8522.2|8525.1|8523.6|8523|8521.5|88
1705088400000|2024-01-12 19:40:00|8523.8|8522.3|8526.2|8524.7|8527|8525.5|8523.2|8521.7|139
1705088700000|2024-01-12 19:45:00|8526.3|8524.8|8525.5|8524|8527.7|8526.2|8525.5|8524|108
1705089000000|2024-01-12 19:50:00|8525.4|8523.9|8524.8|8523.3|8525.4|8523.9|8523.3|8521.8|63
1705089300000|2024-01-12 19:55:00|8524.9|8523.4|8526.6|8525.1|8527.4|8525.9|8524.9|8523.4|106
1705089600000|2024-01-12 20:00:00|8526.3|8524.8|8527.6|8526.1|8528.8|8527.3|8525.5|8524|167
1705089900000|2024-01-12 20:05:00|8527.4|8525.9|8528.2|8526.7|8528.3|8526.8|8526.6|8525.1|80
1705090200000|2024-01-12 20:10:00|8528.3|8526.8|8529.1|8527.6|8529.2|8527.7|8526.9|8525.4|139
1705090500000|2024-01-12 20:15:00|8529.2|8527.7|8525.3|8523.8|8529.5|8528|8524.8|8523.3|129
1705090800000|2024-01-12 20:20:00|8525.2|8523.7|8527.6|8526.1|8527.8|8526.3|8524.5|8523|109
1705091100000|2024-01-12 20:25:00|8527.5|8526|8526.3|8524.8|8528.3|8526.8|8526.1|8524.6|73
1705091400000|2024-01-12 20:30:00|8526.2|8524.7|8526.5|8525|8527.4|8525.9|8525.7|8524.2|59
1705091700000|2024-01-12 20:35:00|8526.6|8525.1|8525.1|8523.6|8527.1|8525.4|8524.9|8523|71
1705092000000|2024-01-12 20:40:00|8525.2|8523.7|8525.8|8524.3|8526.3|8524.8|8524.9|8523.4|72
1705092300000|2024-01-12 20:45:00|8525.9|8524.4|8526.9|8525.4|8526.9|8525.4|8525.6|8524.1|74
1705092600000|2024-01-12 20:50:00|8527|8525.5|8524.7|8523.2|8527.1|8525.6|8524.6|8523.1|92
1705092900000|2024-01-12 20:55:00|8524.8|8523.3|8523.2|8520.8|8525.6|8523.7|8522.8|8520.8|203
1705093200000|2024-01-12 21:00:00|8523.3|8520.9|8523.3|8520.9|8524.6|8522.2|8523.1|8520.7|115
1705093500000|2024-01-12 21:05:00|8523.2|8520.8|8522.3|8519.9|8523.3|8520.9|8520.9|8518.9|132
1705093800000|2024-01-12 21:10:00|8522.4|8520|8522.7|8520.3|8522.7|8520.3|8521.3|8518.9|116
1705094100000|2024-01-12 21:15:00|8522.6|8520.2|8524.2|8521.8|8524.5|8522.1|8522.3|8519.9|109
1705094400000|2024-01-12 21:20:00|8524.3|8521.9|8525|8522.6|8525.1|8523|8523.8|8521.5|74
1705094700000|2024-01-12 21:25:00|8525.2|8522.8|8529|8526.6|8529.1|8527.4|8524.9|8522.8|70
1705095000000|2024-01-12 21:30:00|8529.2|8526.8|8528.1|8525.7|8529.3|8526.9|8526.6|8524.2|146
1705095300000|2024-01-12 21:35:00|8528|8525.6|8527|8524.6|8528.1|8525.7|8526.7|8524.3|107
1705095600000|2024-01-12 21:40:00|8526.9|8524.5|8526.3|8523.9|8527.4|8525|8525.9|8523.5|142
1705095900000|2024-01-12 21:45:00|8526.4|8524|8527.6|8525.2|8527.8|8525.4|8526.1|8523.7|65
1705096200000|2024-01-12 21:50:00|8527.7|8525.3|8528.8|8525.7|8529.1|8526.2|8527|8524.4|266
1705096500000|2024-01-12 21:55:00|8529.3|8524.7|8528.9|8522.4|8530.6|8524.7|8528.7|8522.2|213
1705269600000|2024-01-14 22:00:00|8521.3|8514.8|8524.6|8518.1|8524.6|8518.1|8521.3|8514.8|16
1705269900000|2024-01-14 22:05:00|8525.8|8519.3|8526.8|8520.5|8528|8521.5|8525.6|8519.1|13
1705270200000|2024-01-14 22:10:00|8526.7|8520.4|8524.9|8518.4|8528|8521.5|8524.3|8517.8|41
1705270500000|2024-01-14 22:15:00|8524.6|8518.1|8526.9|8520.4|8527.3|8520.8|8524.6|8518.1|31
1705270800000|2024-01-14 22:20:00|8527.7|8521.2|8527.6|8521.1|8528.5|8522|8526.5|8520|35
1705271100000|2024-01-14 22:25:00|8528|8521.5|8526.8|8520.3|8528.4|8521.9|8524.5|8518|45
1705271400000|2024-01-14 22:30:00|8527.1|8520.6|8527.9|8521.4|8529.4|8522.9|8527.1|8520.6|37
1705271700000|2024-01-14 22:35:00|8528.9|8522.4|8529|8522.5|8531|8524.5|8528.1|8521.6|48
1705272000000|2024-01-14 22:40:00|8528.8|8522.3|8528.6|8522.1|8529.1|8522.6|8526.4|8519.9|43
1705272300000|2024-01-14 22:45:00|8528.5|8522|8528.3|8521.8|8528.8|8522.3|8526|8519.5|30
1705272600000|2024-01-14 22:50:00|8528.4|8521.9|8527.3|8520.8|8528.6|8522.1|8526.8|8520.3|31
1705272900000|2024-01-14 22:55:00|8527.4|8520.9|8528.4|8521.9|8528.6|8522.1|8527|8520.5|91
1705273200000|2024-01-14 23:00:00|8528.3|8521.8|8533.5|8527|8533.7|8527.2|8526.2|8519.7|391
1705273500000|2024-01-14 23:05:00|8532.8|8527.8|8531.3|8528.9|8533.3|8529|8530.9|8526.3|174
1705273800000|2024-01-14 23:10:00|8531.4|8529|8530.2|8527.8|8532|8529.6|8530|8527.6|65
1705274100000|2024-01-14 23:15:00|8530.3|8527.9|8530.2|8527.8|8530.8|8528.4|8530.2|8527.8|37
1705274400000|2024-01-14 23:20:00|8530.3|8527.9|8530.7|8528.3|8531.1|8528.7|8529.4|8527|64
1705274700000|2024-01-14 23:25:00|8530.5|8528.1|8531.6|8529.2|8531.8|8529.4|8530.5|8528.1|35
1705275000000|2024-01-14 23:30:00|8531.5|8529.1|8533.1|8530.7|8533.1|8530.7|8531.5|8529.1|62
1705275300000|2024-01-14 23:35:00|8533.2|8530.8|8531.8|8529.4|8533.2|8530.8|8531.8|8529.4|54
1705275600000|2024-01-14 23:40:00|8531.9|8529.5|8531.6|8529.2|8532.1|8529.7|8531.1|8528.7|70
1705275900000|2024-01-14 23:45:00|8531.8|8529.4|8535.1|8532.7|8535.6|8533.2|8531.8|8529.4|77
1705276200000|2024-01-14 23:50:00|8535|8532.6|8535.3|8532.9|8536.6|8534.2|8535|8532.6|57
1705276500000|2024-01-14 23:55:00|8535.4|8533|8535.9|8533.5|8536.7|8534.3|8535.2|8532.8|37
1705276800000|2024-01-15 00:00:00|8535.8|8533.4|8540.1|8537.7|8540.2|8537.8|8535.6|8533.2|130
1705277100000|2024-01-15 00:05:00|8540|8537.6|8539.3|8537.8|8541.3|8539.8|8539.1|8536.9|125
1705277400000|2024-01-15 00:10:00|8540.1|8538.6|8540.4|8538.9|8541.3|8539.8|8539.6|8538.1|120
1705277700000|2024-01-15 00:15:00|8540.5|8538.1|8539.9|8538.4|8541.8|8540.3|8539.6|8537.9|90
1705278000000|2024-01-15 00:20:00|8539.7|8538.2|8538.4|8536.9|8540.5|8539|8537.6|8536.1|113
1705278300000|2024-01-15 00:25:00|8538.5|8537|8537.8|8536.3|8539.3|8537.1|8537.8|8535.9|121
1705278600000|2024-01-15 00:30:00|8537.9|8536.4|8537|8534.6|8539|8537.5|8536.6|8534.4|136
1705278900000|2024-01-15 00:35:00|8536.9|8534.5|8537.2|8534.8|8537.8|8535.4|8536.1|8533.7|152
1705279200000|2024-01-15 00:40:00|8537.3|8534.9|8536.3|8533.9|8537.6|8535.2|8535.6|8533.2|149
1705279500000|2024-01-15 00:45:00|8536.3|8533.9|8536.2|8533.8|8536.3|8533.9|8534.3|8531.9|230
1705279800000|2024-01-15 00:50:00|8536.3|8533.9|8534|8531.6|8536.3|8533.9|8533.6|8531.2|231
1705280100000|2024-01-15 00:55:00|8534.4|8532|8533.6|8531.2|8535.1|8532.7|8533.5|8531.1|162
1705280400000|2024-01-15 01:00:00|8533.7|8531.3|8532|8529.6|8534.1|8531.7|8531.5|8529.1|140
1705280700000|2024-01-15 01:05:00|8532.1|8529.7|8532.3|8529.9|8533.6|8531.2|8532|8529.6|124
1705281000000|2024-01-15 01:10:00|8532.4|8530|8534.7|8532.3|8535.7|8533.3|8532.2|8529.8|171
1705281300000|2024-01-15 01:15:00|8534.8|8532.4|8536.4|8534|8536.5|8534.1|8534.3|8531.9|115
1705281600000|2024-01-15 01:20:00|8536.3|8533.9|8534.7|8532.3|8536.4|8534|8534.6|8532.2|204
1705281900000|2024-01-15 01:25:00|8534.8|8532.4|8537.1|8534.7|8537.4|8535|8534.1|8531.7|149
1705282200000|2024-01-15 01:30:00|8537.2|8534.8|8535.8|8533.4|8537.3|8534.9|8535.5|8533.1|141
1705282500000|2024-01-15 01:35:00|8535.7|8533.3|8533.8|8531.4|8535.7|8533.3|8533.6|8531.2|129
1705282800000|2024-01-15 01:40:00|8533.7|8531.3|8533.6|8531.2|8534.3|8531.9|8531.9|8529.5|125
1705283100000|2024-01-15 01:45:00|8533.8|8531.4|8533.5|8531.1|8534.3|8531.9|8533|8530.6|118
1705283400000|2024-01-15 01:50:00|8533.4|8531|8532.1|8529.7|8533.6|8531.2|8531.7|8529.3|109
1705283700000|2024-01-15 01:55:00|8532|8529.6|8532|8529.6|8532.7|8530.3|8531.4|8529|95
1705284000000|2024-01-15 02:00:00|8531.9|8529.5|8529.8|8527.4|8531.9|8529.5|8529.8|8527.4|143
1705284300000|2024-01-15 02:05:00|8529.7|8527.3|8529.2|8526.8|8530.1|8527.7|8528.8|8526.4|162
1705284600000|2024-01-15 02:10:00|8529.1|8526.7|8528.3|8525.9|8529.6|8527.2|8528.3|8525.9|117
1705284900000|2024-01-15 02:15:00|8528.4|8526|8527.2|8524.8|8530.2|8527.8|8527.2|8524.8|148
1705285200000|2024-01-15 02:20:00|8527.3|8524.9|8528.3|8525.9|8528.4|8526|8526.4|8524|102
1705285500000|2024-01-15 02:25:00|8528.4|8526|8526.6|8524.2|8528.7|8526.3|8526.6|8524.2|118
1705285800000|2024-01-15 02:30:00|8526.7|8524.3|8527|8524.6|8527.5|8525.1|8526.3|8523.9|78
1705286100000|2024-01-15 02:35:00|8526.9|8524.5|8526.6|8524.2|8527.3|8524.9|8526.5|8524.1|70
1705286400000|2024-01-15 02:40:00|8526.7|8524.3|8526.4|8524|8527.2|8524.8|8526.3|8523.9|109
1705286700000|2024-01-15 02:45:00|8526.5|8524.1|8526|8523.6|8526.6|8524.2|8525.3|8522.9|49
1705287000000|2024-01-15 02:50:00|8525.8|8523.4|8525.1|8522.7|8526.5|8524.1|8525|8522.6|117
1705287300000|2024-01-15 02:55:00|8524.9|8522.5|8524.3|8521.9|8525.2|8522.8|8523.9|8521.5|83
1705287600000|2024-01-15 03:00:00|8524.2|8521.8|8526|8523.6|8526|8523.6|8523.9|8521.5|102
1705287900000|2024-01-15 03:05:00|8525.9|8523.5|8526|8523.6|8526.4|8524|8525.3|8522.9|102
1705288200000|2024-01-15 03:10:00|8526.1|8523.7|8526.1|8523.7|8526.5|8524.1|8525.8|8523.4|104
1705288500000|2024-01-15 03:15:00|8526|8523.6|8526.4|8524|8526.7|8524.3|8525.7|8523.3|69
1705288800000|2024-01-15 03:20:00|8526.5|8524.1|8525.4|8523|8526.5|8524.1|8525|8522.6|73
1705289100000|2024-01-15 03:25:00|8525.6|8523.2|8526.5|8524.1|8526.6|8524.2|8525.3|8522.9|67
1705289400000|2024-01-15 03:30:00|8526.1|8523.7|8527.1|8524.7|8527.3|8524.9|8525.8|8523.4|87
1705289700000|2024-01-15 03:35:00|8527.4|8525|8524.7|8522.3|8527.4|8525|8524.7|8522.3|93
1705290000000|2024-01-15 03:40:00|8524.8|8522.4|8524.8|8522.4|8525.3|8522.9|8524.5|8522.1|98
1705290300000|2024-01-15 03:45:00|8524.9|8522.5|8524.4|8522|8525.1|8522.7|8524.3|8521.9|55
1705290600000|2024-01-15 03:50:00|8524.3|8521.9|8524.8|8522.4|8524.9|8522.5|8523.8|8521.4|119
1705290900000|2024-01-15 03:55:00|8525|8522.6|8525|8522.6|8525.5|8523.1|8524.7|8522.3|132
1705291200000|2024-01-15 04:00:00|8525.1|8522.7|8525.9|8523.5|8526.1|8523.7|8524.8|8522.4|100
1705291500000|2024-01-15 04:05:00|8525.8|8523.4|8527.6|8525.2|8528.3|8525.9|8525.8|8523.4|94
1705291800000|2024-01-15 04:10:00|8527.7|8525.3|8527.8|8525.4|8528.3|8525.9|8527.6|8525.2|43
1705292100000|2024-01-15 04:15:00|8527.7|8525.3|8528.4|8526|8528.5|8526.1|8527.5|8525.1|39
1705292400000|2024-01-15 04:20:00|8528.5|8526.1|8529.7|8527.3|8529.9|8527.5|8528.4|8526|64
1705292700000|2024-01-15 04:25:00|8529.8|8527.4|8530.7|8528.3|8530.8|8528.4|8529.2|8526.8|50
1705293000000|2024-01-15 04:30:00|8530.6|8528.2|8530.4|8528|8531.2|8528.8|8530.1|8527.7|60
1705293300000|2024-01-15 04:35:00|8530.5|8528.1|8529.8|8527.4|8530.5|8528.1|8529.7|8527.3|48
1705293600000|2024-01-15 04:40:00|8529.7|8527.3|8528.8|8526.4|8529.8|8527.4|8528.2|8525.8|37
1705293900000|2024-01-15 04:45:00|8528.9|8526.5|8529.4|8527|8529.7|8527.3|8528.9|8526.5|34
1705294200000|2024-01-15 04:50:00|8529.5|8527.1|8529.5|8527.1|8530.1|8527.7|8529|8526.6|68
1705294500000|2024-01-15 04:55:00|8529.4|8527|8528.5|8526.1|8529.5|8527.1|8528.5|8526.1|69
1705294800000|2024-01-15 05:00:00|8528.6|8526.2|8527.4|8525|8528.7|8526.3|8527|8524.6|62
1705295100000|2024-01-15 05:05:00|8527.3|8524.9|8527.4|8525|8527.6|8525.2|8527.1|8524.7|41
1705295400000|2024-01-15 05:10:00|8527.5|8525.1|8527.6|8525.2|8528.2|8525.8|8527.4|8525|111
1705295700000|2024-01-15 05:15:00|8527.4|8525|8527.8|8525.4|8527.9|8525.5|8527.3|8524.9|101
1705296000000|2024-01-15 05:20:00|8527.9|8525.5|8528.8|8526.4|8528.8|8526.4|8527.7|8525.3|69
1705296300000|2024-01-15 05:25:00|8528.9|8526.5|8527.7|8525.3|8528.9|8526.5|8527.4|8525|86
1705296600000|2024-01-15 05:30:00|8527.5|8525.1|8527.9|8525.5|8528|8525.6|8527.2|8524.8|67
1705296900000|2024-01-15 05:35:00|8528|8525.6|8527.7|8525.3|8528|8525.6|8527.3|8524.9|119
1705297200000|2024-01-15 05:40:00|8527.8|8525.4|8528|8525.6|8528|8525.6|8527|8524.6|48
1705297500000|2024-01-15 05:45:00|8527.9|8525.5|8527.2|8524.8|8528.4|8526|8527.1|8524.7|94
1705297800000|2024-01-15 05:50:00|8527.3|8524.9|8528.6|8526.2|8528.7|8526.3|8527.3|8524.9|84
1705298100000|2024-01-15 05:55:00|8529|8526.6|8528.6|8526.2|8529|8526.6|8528.4|8526|61
1705298400000|2024-01-15 06:00:00|8528.7|8526.3|8528.3|8525.9|8528.9|8526.5|8528.1|8525.7|82
1705298700000|2024-01-15 06:05:00|8528.4|8526|8528.1|8525.7|8529.4|8527|8528|8525.6|96
1705299000000|2024-01-15 06:10:00|8528|8525.6|8527.2|8524.8|8528.7|8526.3|8527.2|8524.8|82
1705299300000|2024-01-15 06:15:00|8527.3|8524.9|8526.8|8524.4|8527.4|8525|8526.4|8524|48
1705299600000|2024-01-15 06:20:00|8526.7|8524.3|8527.1|8524.7|8527.5|8525.1|8526.2|8523.8|81
1705299900000|2024-01-15 06:25:00|8527.2|8524.8|8527.4|8525|8527.7|8525.3|8527.1|8524.7|57
1705300200000|2024-01-15 06:30:00|8527.5|8525.1|8527.5|8525.1|8528.6|8526.2|8527.4|8525|45
1705300500000|2024-01-15 06:35:00|8527.4|8525|8527.1|8524.7|8527.7|8525.3|8526.9|8524.5|85
1705300800000|2024-01-15 06:40:00|8527.2|8524.8|8527|8524.6|8528.1|8525.7|8527|8524.6|50
1705301100000|2024-01-15 06:45:00|8526.8|8524.4|8527|8524.6|8527.7|8525.3|8526.6|8524.2|87
1705301400000|2024-01-15 06:50:00|8526.9|8524.5|8528.3|8525.9|8528.3|8525.9|8526.9|8524.5|77
1705301700000|2024-01-15 06:55:00|8528.4|8526|8531|8528.6|8531.3|8528.9|8528.4|8526|167
1705302000000|2024-01-15 07:00:00|8531.1|8528.7|8536.6|8534.2|8537.7|8535.3|8530.3|8527.9|356
1705302300000|2024-01-15 07:05:00|8536.7|8534.3|8531.3|8528.9|8536.7|8534.3|8531.2|8528.8|286
1705302600000|2024-01-15 07:10:00|8531.4|8529|8534.4|8532|8535|8532.6|8531.2|8528.8|186
1705302900000|2024-01-15 07:15:00|8534.6|8532.2|8538.5|8536.1|8540.2|8537.8|8534.6|8532.2|219
1705303200000|2024-01-15 07:20:00|8538.6|8536.2|8537.2|8534.8|8538.8|8536.4|8535.7|8533.3|187
1705303500000|2024-01-15 07:25:00|8537.3|8534.9|8538.8|8536.4|8539.6|8537.2|8537.2|8534.8|156
1705303800000|2024-01-15 07:30:00|8538.7|8536.3|8539.7|8537.3|8539.7|8537.3|8535.5|8533.1|273
1705304100000|2024-01-15 07:35:00|8539.6|8537.2|8542.2|8539.8|8542.2|8539.8|8539.3|8536.9|183
1705304400000|2024-01-15 07:40:00|8542.3|8539.9|8539.8|8537.4|8542.3|8539.9|8539.7|8537.3|146
1705304700000|2024-01-15 07:45:00|8539.7|8537.3|8541.5|8539.1|8541.9|8539.5|8538.9|8536.5|189
1705305000000|2024-01-15 07:50:00|8541.6|8539.2|8542.5|8540.1|8543.1|8540.7|8539.9|8537.5|196
1705305300000|2024-01-15 07:55:00|8542.4|8540|8542.5|8540.1|8544.2|8541.8|8541.9|8539.5|263
1705305600000|2024-01-15 08:00:00|8542.4|8540|8532.9|8530.5|8542.4|8540|8532|8529.6|300
1705305900000|2024-01-15 08:05:00|8533|8530.6|8531.6|8529.2|8533|8530.6|8529|8526.6|329
1705306200000|2024-01-15 08:10:00|8531.8|8529.4|8529|8526.6|8532.1|8529.7|8528.5|8526.1|293
1705306500000|2024-01-15 08:15:00|8529.1|8526.7|8529.7|8527.3|8531.9|8529.5|8527.9|8525.5|343
1705306800000|2024-01-15 08:20:00|8529.6|8527.2|8524.2|8521.8|8530.8|8528.4|8523.6|8521.2|315
1705307100000|2024-01-15 08:25:00|8524.3|8521.9|8526.6|8524.2|8527.6|8525.2|8523.4|8521|271
1705307400000|2024-01-15 08:30:00|8526.7|8524.3|8528.7|8526.3|8530|8527.6|8526.3|8523.9|297
1705307700000|2024-01-15 08:35:00|8528.8|8526.4|8526.1|8523.7|8529.7|8527.3|8525.8|8523.4|244
1705308000000|2024-01-15 08:40:00|8526.2|8523.8|8526|8523.6|8527.7|8525.3|8525.2|8522.8|227
1705308300000|2024-01-15 08:45:00|8526.1|8523.7|8528.5|8526.1|8528.7|8526.3|8525.2|8522.8|266
1705308600000|2024-01-15 08:50:00|8528.4|8526|8527.4|8525|8529.6|8527.2|8525.4|8523|308
1705308900000|2024-01-15 08:55:00|8527.1|8524.7|8528.2|8525.8|8529.8|8527.4|8526.8|8524.4|235
1705309200000|2024-01-15 09:00:00|8528.1|8525.7|8536.2|8533.8|8539.6|8537.2|8528.1|8525.7|374
1705309500000|2024-01-15 09:05:00|8536.3|8533.9|8536.9|8534.5|8537.1|8534.7|8534.9|8532.5|241
1705309800000|2024-01-15 09:10:00|8536.8|8534.4|8537.2|8534.8|8538|8535.6|8533.9|8531.5|189
1705310100000|2024-01-15 09:15:00|8537.3|8534.9|8535|8532.6|8537.8|8535.4|8534.3|8531.9|152
1705310400000|2024-01-15 09:20:00|8534.7|8532.3|8536|8533.6|8536.4|8534|8533.4|8531|188
1705310700000|2024-01-15 09:25:00|8536.4|8534|8536.6|8534.2|8537.4|8535|8535.4|8533|200
1705311000000|2024-01-15 09:30:00|8536.7|8534.3|8536.7|8534.3|8536.9|8534.5|8533.7|8531.3|219
1705311300000|2024-01-15 09:35:00|8536.8|8534.4|8540.4|8538|8542.9|8540.5|8536.8|8534.4|186
1705311600000|2024-01-15 09:40:00|8540.5|8538.1|8539.2|8536.8|8541.7|8539.3|8539.1|8536.7|256
1705311900000|2024-01-15 09:45:00|8539.3|8536.9|8540|8537.6|8542.1|8539.7|8536.9|8534.5|326
1705312200000|2024-01-15 09:50:00|8540.1|8537.7|8543.2|8540.8|8544.7|8542.3|8540.1|8537.7|251
1705312500000|2024-01-15 09:55:00|8543.3|8540.9|8540.7|8538.3|8543.4|8541|8539.7|8537.3|237
1705312800000|2024-01-15 10:00:00|8540.6|8538.2|8544.6|8542.2|8548.3|8545.9|8540.6|8538.2|415
1705313100000|2024-01-15 10:05:00|8544.9|8542.5|8543.8|8541.4|8545|8542.6|8543.5|8541.1|239
1705313400000|2024-01-15 10:10:00|8543.9|8541.5|8545.7|8543.3|8546.3|8543.9|8542.4|8540|241
1705313700000|2024-01-15 10:15:00|8546.1|8543.7|8546.5|8544.1|8548.2|8545.8|8545.9|8543.5|294
1705314000000|2024-01-15 10:20:00|8546.4|8544|8548|8545.6|8549.2|8546.8|8546.3|8543.9|332
1705314300000|2024-01-15 10:25:00|8548.3|8545.9|8546|8543.6|8548.4|8546|8545.5|8543.1|180
1705314600000|2024-01-15 10:30:00|8546.1|8543.7|8544.4|8542|8546.2|8543.8|8542.8|8540.4|274
1705314900000|2024-01-15 10:35:00|8544.3|8541.9|8545|8542.6|8546|8543.6|8543.9|8541.5|272
1705315200000|2024-01-15 10:40:00|8545.1|8542.7|8545|8542.6|8545.8|8543.4|8544.2|8541.8|241
1705315500000|2024-01-15 10:45:00|8544.9|8542.5|8544.4|8542|8546.4|8544|8544|8541.6|180
1705315800000|2024-01-15 10:50:00|8544.3|8541.9|8541.4|8539|8545.1|8542.7|8541|8538.6|159
1705316100000|2024-01-15 10:55:00|8541.3|8538.9|8541.3|8538.9|8541.3|8538.9|8538.8|8536.4|142
1705316400000|2024-01-15 11:00:00|8541.4|8539|8537.2|8534.8|8541.4|8539|8536.9|8534.5|236
1705316700000|2024-01-15 11:05:00|8537.3|8534.9|8538.5|8536.1|8539.4|8537|8537.1|8534.7|165
1705317000000|2024-01-15 11:10:00|8538.6|8536.2|8538|8535.6|8539.8|8537.4|8537.8|8535.4|112
1705317300000|2024-01-15 11:15:00|8538.1|8535.7|8540.1|8537.7|8540.4|8538|8537.7|8535.3|128
1705317600000|2024-01-15 11:20:00|8540.2|8537.8|8539.9|8537.5|8541.5|8539.1|8539.6|8537.2|136
1705317900000|2024-01-15 11:25:00|8539.8|8537.4|8537.2|8534.8|8539.8|8537.4|8537.1|8534.7|157
1705318200000|2024-01-15 11:30:00|8537.3|8534.9|8539.2|8536.8|8539.2|8536.8|8537|8534.6|150
1705318500000|2024-01-15 11:35:00|8539.1|8536.7|8536.6|8534.2|8539.4|8537|8536.5|8534.1|161
1705318800000|2024-01-15 11:40:00|8535.9|8533.5|8537.6|8535.2|8538|8535.6|8535.3|8532.9|232
1705319100000|2024-01-15 11:45:00|8537.7|8535.3|8541.5|8539.1|8541.5|8539.1|8537.7|8535.3|173
1705319400000|2024-01-15 11:50:00|8541.6|8539.2|8541.4|8539|8544.4|8542|8540.6|8538.2|195
1705319700000|2024-01-15 11:55:00|8541.3|8538.9|8540.3|8537.9|8541.8|8539.4|8538.5|8536.1|158
1705320000000|2024-01-15 12:00:00|8540.5|8538.1|8539.8|8537.4|8542.6|8540.2|8539.5|8537.1|230
1705320300000|2024-01-15 12:05:00|8539.9|8537.5|8540.3|8537.9|8543.1|8540.7|8538.2|8535.8|207
1705320600000|2024-01-15 12:10:00|8540.4|8538|8538.7|8536.3|8540.4|8538|8538.5|8536.1|226
1705320900000|2024-01-15 12:15:00|8538.6|8536.2|8541|8538.6|8541.1|8538.7|8536.6|8534.2|178
1705321200000|2024-01-15 12:20:00|8541.1|8538.7|8542.6|8540.2|8542.8|8540.4|8539.6|8537.2|240
1705321500000|2024-01-15 12:25:00|8542.8|8540.4|8541.6|8539.2|8543.6|8541.2|8541|8538.6|267
1705321800000|2024-01-15 12:30:00|8541.7|8539.3|8540.9|8538.5|8543.8|8541.4|8540.8|8538.4|221
1705322100000|2024-01-15 12:35:00|8541.3|8538.9|8540.4|8538|8543.3|8540.9|8540.4|8538|201
1705322400000|2024-01-15 12:40:00|8540|8537.6|8540.4|8538|8540.6|8538.2|8536.7|8534.3|230
1705322700000|2024-01-15 12:45:00|8540.6|8538.2|8539.2|8536.8|8542.8|8540.4|8538.8|8536.4|234
1705323000000|2024-01-15 12:50:00|8539.1|8536.7|8538.1|8535.7|8539.9|8537.5|8537.6|8535.2|240
1705323300000|2024-01-15 12:55:00|8538.2|8535.8|8539.2|8536.8|8541.6|8539.2|8538|8535.6|269
1705323600000|2024-01-15 13:00:00|8539.1|8536.7|8541.2|8538.8|8541.3|8538.9|8537.5|8535.1|393
1705323900000|2024-01-15 13:05:00|8541.1|8538.7|8544.3|8541.9|8545.2|8542.8|8540.5|8538.1|248
1705324200000|2024-01-15 13:10:00|8544.4|8542|8544.8|8542.4|8545.5|8543.1|8541.8|8539.4|313
1705324500000|2024-01-15 13:15:00|8544.7|8542.3|8542.7|8540.3|8545.1|8542.7|8542.2|8539.8|198
1705324800000|2024-01-15 13:20:00|8542.8|8540.4|8544.2|8541.8|8545.1|8542.7|8541.5|8539.1|218
1705325100000|2024-01-15 13:25:00|8544.1|8541.7|8545.3|8542.9|8545.9|8543.5|8543.8|8541.4|216
1705325400000|2024-01-15 13:30:00|8545.4|8543|8542|8539.6|8546.1|8543.7|8541.7|8539.3|276
1705325700000|2024-01-15 13:35:00|8542.1|8539.7|8542.9|8540.5|8543.6|8541.2|8541.1|8538.7|120
1705326000000|2024-01-15 13:40:00|8543|8540.6|8543.1|8540.7|8544.2|8541.8|8542.6|8540.2|173
1705326300000|2024-01-15 13:45:00|8543|8540.6|8540.2|8537.8|8543.2|8540.8|8539.1|8536.7|203
1705326600000|2024-01-15 13:50:00|8540.1|8537.7|8542.1|8539.7|8542.3|8539.9|8539.1|8536.7|164
1705326900000|2024-01-15 13:55:00|8542|8539.6|8539|8536.6|8542.5|8540.1|8538.2|8535.8|270
1705327200000|2024-01-15 14:00:00|8538.9|8536.5|8543.9|8541.5|8544.2|8541.8|8538.1|8535.7|284
1705327500000|2024-01-15 14:05:00|8544|8541.6|8550.3|8547.9|8551.5|8549.1|8543.9|8541.5|344
1705327800000|2024-01-15 14:10:00|8550.4|8548|8553.2|8550.8|8553.7|8551.3|8550.4|8548|195
1705328100000|2024-01-15 14:15:00|8553.1|8550.7|8556.6|8554.2|8557.2|8554.8|8552.8|8550.4|178
1705328400000|2024-01-15 14:20:00|8556.7|8554.3|8551.4|8549|8557.3|8554.9|8551.1|8548.7|210
1705328700000|2024-01-15 14:25:00|8551.5|8549.1|8555.7|8553.3|8556.3|8553.9|8551.1|8548.7|249
1705329000000|2024-01-15 14:30:00|8555.6|8553.2|8555.7|8553.3|8556.1|8553.7|8554.1|8551.7|162
1705329300000|2024-01-15 14:35:00|8555.6|8553.2|8556.3|8553.9|8558.8|8556.4|8555.1|8552.7|214
1705329600000|2024-01-15 14:40:00|8556.4|8554|8555.5|8553.1|8556.6|8554.2|8553.9|8551.5|222
1705329900000|2024-01-15 14:45:00|8555.6|8553.2|8556.2|8553.8|8556.7|8554.3|8554.7|8552.3|271
1705330200000|2024-01-15 14:50:00|8556.6|8554.2|8554.6|8552.2|8557.2|8554.8|8553.6|8551.2|201
1705330500000|2024-01-15 14:55:00|8554.4|8552|8550|8547.6|8554.5|8552.1|8549.2|8546.8|318
1705330800000|2024-01-15 15:00:00|8549.9|8547.5|8549|8546.6|8554.2|8551.8|8549|8546.6|307
1705331100000|2024-01-15 15:05:00|8549.4|8547|8549.1|8546.7|8549.4|8547|8545|8542.6|262
1705331400000|2024-01-15 15:10:00|8549.2|8546.8|8552|8549.6|8554.9|8552.5|8549|8546.6|242
1705331700000|2024-01-15 15:15:00|8552.1|8549.7|8550.7|8548.3|8552.1|8549.7|8549.6|8547.2|172
1705332000000|2024-01-15 15:20:00|8550.8|8548.4|8549.2|8546.8|8551.6|8549.2|8548.3|8545.9|244
1705332300000|2024-01-15 15:25:00|8549.4|8547|8547|8544.6|8549.5|8547.1|8546.5|8544.1|210
1705332600000|2024-01-15 15:30:00|8547.1|8544.7|8547.3|8544.9|8548.1|8545.7|8545.8|8543.4|154
1705332900000|2024-01-15 15:35:00|8547.4|8545|8552.1|8549.7|8552.4|8550|8547.2|8544.8|231
1705333200000|2024-01-15 15:40:00|8552.2|8549.8|8550.6|8548.2|8553.2|8550.8|8550.3|8547.9|177
1705333500000|2024-01-15 15:45:00|8550.8|8548.4|8549.4|8547|8551.1|8548.7|8547.2|8544.8|195
1705333800000|2024-01-15 15:50:00|8549.3|8546.9|8552.1|8549.7|8552.3|8549.9|8548.7|8546.3|299
1705334100000|2024-01-15 15:55:00|8552.2|8549.8|8552.4|8550|8552.4|8550|8549.3|8546.9|259
1705334400000|2024-01-15 16:00:00|8552.3|8549.9|8554|8551.6|8554|8551.6|8549.9|8547.5|288
1705334700000|2024-01-15 16:05:00|8554.1|8551.7|8553.3|8550.9|8554.8|8552.4|8551.7|8549.3|183
1705335000000|2024-01-15 16:10:00|8553.4|8551|8553.3|8550.9|8553.4|8551|8551.6|8549.2|190
1705335300000|2024-01-15 16:15:00|8553.1|8550.7|8553.6|8551.2|8554|8551.6|8550.5|8548.1|157
1705335600000|2024-01-15 16:20:00|8553.4|8551|8550.9|8548.5|8553.7|8551.3|8550.8|8548.4|63
1705335900000|2024-01-15 16:25:00|8551.2|8548.8|8548|8545.6|8551.2|8548.8|8548|8545.6|126
1705336200000|2024-01-15 16:30:00|8547.6|8545.2|8549.3|8546.9|8550.9|8548.5|8546.9|8544.5|209
1705336500000|2024-01-15 16:35:00|8549.4|8547|8549.2|8546.8|8550.4|8548|8548.3|8545.9|106
1705336800000|2024-01-15 16:40:00|8549|8546.6|8549.9|8547.5|8550.6|8548.2|8549|8546.6|101
1705337100000|2024-01-15 16:45:00|8549.7|8547.3|8547.8|8545.4|8550.7|8548.3|8547.7|8545.3|132
1705337400000|2024-01-15 16:50:00|8547.7|8545.3|8548.2|8545.8|8549.2|8547|8547.7|8545.3|140
1705337700000|2024-01-15 16:55:00|8548.3|8545.9|8551.4|8549|8551.7|8549.3|8548.2|8545.8|120
1705338000000|2024-01-15 17:00:00|8551.5|8549.1|8550.7|8548.3|8551.9|8549.5|8550.3|8547.9|184
1705338300000|2024-01-15 17:05:00|8550.8|8548.4|8552.2|8549.8|8552.2|8549.8|8549.6|8547.2|141
1705338600000|2024-01-15 17:10:00|8552.1|8549.7|8551.6|8549.2|8553.1|8550.7|8551.1|8548.7|104
1705338900000|2024-01-15 17:15:00|8551.5|8549.1|8551.6|8549.2|8551.8|8549.4|8549.1|8546.7|70
1705339200000|2024-01-15 17:20:00|8551.5|8549.1|8552.2|8549.8|8552.3|8549.9|8551.2|8548.8|75
1705339500000|2024-01-15 17:25:00|8552.3|8549.9|8551.2|8548.8|8552.3|8549.9|8551.1|8548.7|44
1705339800000|2024-01-15 17:30:00|8551.1|8548.7|8553.4|8551|8553.6|8551.2|8551.1|8548.7|80
1705340100000|2024-01-15 17:35:00|8553.3|8550.9|8555.1|8552.7|8555.4|8553|8553.3|8550.9|70
1705340400000|2024-01-15 17:40:00|8555.4|8553|8557.5|8555.1|8557.5|8555.1|8555.4|8553|91
1705340700000|2024-01-15 17:45:00|8557.4|8555|8559.3|8556.9|8559.3|8556.9|8557.3|8554.9|92
1705341000000|2024-01-15 17:50:00|8559.2|8556.8|8559.7|8557.3|8560.8|8558.4|8557.8|8555.4|115
1705341300000|2024-01-15 17:55:00|8559.8|8557.4|8561.3|8558.9|8562.4|8560|8559.7|8557.3|173
1705341600000|2024-01-15 18:00:00|8561.4|8559|8561.4|8559|8561.7|8559.3|8561.3|8558.9|104
1705341900000|2024-01-15 18:05:00|8561.3|8558.9|8560.6|8558.2|8561.4|8559|8560.6|8558.2|72
1705342200000|2024-01-15 18:10:00|8560.7|8558.3|8561.8|8559.4|8562|8559.6|8560.4|8558|84
1705342500000|2024-01-15 18:15:00|8561.9|8559.5|8561.7|8559.3|8562.2|8559.8|8561.6|8559.2|79
1705342800000|2024-01-15 18:20:00|8561.8|8559.4|8561.6|8559.2|8561.9|8559.5|8561.4|8559|23
1705343100000|2024-01-15 18:25:00|8561.7|8559.3|8561.3|8558.9|8561.7|8559.3|8561.2|8558.8|49
1705343400000|2024-01-15 18:30:00|8561.4|8559|8560.7|8558.3|8561.4|8559|8559.9|8557.5|85
1705343700000|2024-01-15 18:35:00|8560.6|8558.2|8559.7|8557.3|8560.7|8558.3|8559.6|8557.2|57
1705344000000|2024-01-15 18:40:00|8559.6|8557.2|8559|8556.6|8559.7|8557.3|8559|8556.6|60
1705344300000|2024-01-15 18:45:00|8559.2|8556.8|8559|8556.6|8559.2|8556.8|8559|8556.6|49
1705344600000|2024-01-15 18:50:00|8559.1|8556.7|8558.9|8556.5|8559.1|8556.7|8558.8|8556.4|43
1705344900000|2024-01-15 18:55:00|8558.8|8556.4|8560.2|8557.8|8560.2|8557.8|8558.8|8556.4|59
1705345200000|2024-01-15 19:00:00|8560.1|8557.7|8561.4|8559|8561.5|8559.1|8559.7|8557.3|67
1705345500000|2024-01-15 19:05:00|8561.5|8559.1|8561.4|8559|8561.6|8559.2|8561.2|8558.8|26
1705345800000|2024-01-15 19:10:00|8561.5|8559.1|8561.3|8558.9|8561.6|8559.2|8561.2|8558.8|84
1705346100000|2024-01-15 19:15:00|8561.2|8558.8|8560.3|8557.9|8561.4|8559|8560.3|8557.9|43
1705346400000|2024-01-15 19:20:00|8560.2|8557.8|8560.7|8558.3|8561.1|8558.7|8560|8557.6|44
1705346700000|2024-01-15 19:25:00|8560.6|8558.2|8560.6|8558.2|8560.9|8558.5|8560.6|8558.2|31
1705347000000|2024-01-15 19:30:00|8560.7|8558.3|8561.3|8558.9|8561.4|8559|8560.6|8558.2|57
1705347300000|2024-01-15 19:35:00|8561.4|8559|8561.3|8558.9|8561.4|8559|8561.3|8558.9|2
1705347600000|2024-01-15 19:40:00|8561.2|8558.8|8561.6|8559.2|8561.6|8559.2|8561.1|8558.7|39
1705347900000|2024-01-15 19:45:00|8561.5|8559.1|8560.9|8558.5|8561.6|8559.2|8560.9|8558.5|37
1705348200000|2024-01-15 19:50:00|8561|8558.6|8561.7|8559.3|8561.7|8559.3|8560.9|8558.5|49
1705348500000|2024-01-15 19:55:00|8561.8|8559.4|8562|8559.6|8562.4|8560|8561.7|8559.3|98
1705348800000|2024-01-15 20:00:00|8562.2|8559.8|8562.8|8560.4|8562.9|8560.5|8561.9|8559.5|38
1705349100000|2024-01-15 20:05:00|8562.9|8560.5|8562.7|8560.3|8563.3|8560.9|8562.6|8560.2|47
1705349400000|2024-01-15 20:10:00|8562.6|8560.2|8562.7|8560.3|8562.7|8560.3|8562.6|8560.2|2
1705349700000|2024-01-15 20:15:00|8562.6|8560.2|8563.1|8560.7|8563.1|8560.7|8562.6|8560.2|14
1705350000000|2024-01-15 20:20:00|8563|8560.6|8562.8|8560.4|8563.2|8560.8|8562.7|8560.3|16
1705350300000|2024-01-15 20:25:00|8562.7|8560.3|8562.3|8559.9|8562.8|8560.4|8562.2|8559.8|25
1705350600000|2024-01-15 20:30:00|8562.2|8559.8|8562.5|8560.1|8563|8560.6|8562.2|8559.8|62
1705350900000|2024-01-15 20:35:00|8562.4|8560|8562.4|8560|8562.5|8560.1|8561.9|8559.5|95
1705351200000|2024-01-15 20:40:00|8562.3|8559.9|8562.1|8559.7|8562.5|8560.1|8562|8559.6|85
1705351500000|2024-01-15 20:45:00|8562|8559.6|8561.7|8559.3|8562.2|8559.8|8561.7|8559.3|64
1705351800000|2024-01-15 20:50:00|8561.8|8559.4|8561.8|8559.4|8562|8559.6|8561.4|8559|50
1705352100000|2024-01-15 20:55:00|8561.7|8559.3|8560.2|8557.8|8561.9|8559.5|8560.1|8557.7|44
1705352400000|2024-01-15 21:00:00|8560.3|8557.9|8560.8|8558.4|8560.8|8558.4|8559.9|8557.5|30
1705352700000|2024-01-15 21:05:00|8561.5|8559.1|8562.1|8559.7|8562.2|8559.8|8561.4|8559|15
1705353000000|2024-01-15 21:10:00|8562|8559.6|8561.5|8559.1|8562|8559.6|8561.5|8559.1|25
1705353300000|2024-01-15 21:15:00|8561.3|8558.9|8561.1|8558.7|8561.6|8559.2|8561|8558.6|54
1705353600000|2024-01-15 21:20:00|8561|8558.6|8559.8|8557.4|8561|8558.6|8559.6|8557.2|43
1705353900000|2024-01-15 21:25:00|8559.7|8557.3|8560.4|8558|8560.4|8558|8558.6|8556.2|87
1705354200000|2024-01-15 21:30:00|8560.4|8558|8560.3|8557.9|8560.5|8558.1|8559.6|8557.2|61
1705354500000|2024-01-15 21:35:00|8560.4|8558|8560.1|8557.7|8560.4|8558|8559.8|8557.4|55
1705354800000|2024-01-15 21:40:00|8559.9|8557.5|8558.3|8555.9|8560.6|8558.2|8558|8555.6|72
1705355100000|2024-01-15 21:45:00|8558.4|8556|8558.4|8556|8558.4|8556|8558.2|8555.8|27
1705355400000|2024-01-15 21:50:00|8558.3|8555.9|8558.3|8555.9|8558.4|8556|8558.1|8555.7|26
1705355700000|2024-01-15 21:55:00|8559|8555.1|8560.6|8554.1|8561|8556|8558.9|8554|60
1705356000000|2024-01-15 22:00:00|8561|8554.5|8561.2|8554.7|8561.9|8555.4|8560.9|8554.4|1079
1705356300000|2024-01-15 22:05:00|8562|8555.5|8561.7|8555.2|8562.2|8555.7|8560.4|8553.9|1952
1705356600000|2024-01-15 22:10:00|8561.6|8555.1|8560.7|8554.2|8562.4|8555.9|8560.4|8553.9|1358
1705356900000|2024-01-15 22:15:00|8560.6|8554.1|8562.2|8555.7|8563.6|8557.1|8560.6|8554.1|1846
1705357200000|2024-01-15 22:20:00|8562.5|8556|8561.9|8555.4|8562.5|8556|8561|8554.5|1556
1705357500000|2024-01-15 22:25:00|8561.3|8554.8|8561.1|8554.6|8562|8555.5|8561|8554.5|1587
1705357800000|2024-01-15 22:30:00|8561|8554.5|8561.1|8554.6|8561.7|8555.2|8560.9|8554.4|135
1705358100000|2024-01-15 22:35:00|8561.2|8554.7|8560|8553.5|8562|8555.5|8560|8553.5|50
1705358400000|2024-01-15 22:40:00|8559.9|8553.4|8558.4|8551.9|8560.1|8553.6|8558.4|8551.9|16
1705358700000|2024-01-15 22:45:00|8558.7|8552.2|8560.5|8554|8560.5|8554|8558.7|8552.2|32
1705359000000|2024-01-15 22:50:00|8560.4|8553.9|8560.5|8554|8560.6|8554.1|8560.3|8553.8|59
1705359300000|2024-01-15 22:55:00|8560.4|8553.9|8560|8553.5|8560.5|8554|8557.7|8551.2|241
1705359600000|2024-01-15 23:00:00|8559.8|8553.3|8562|8555.8|8564.3|8557.8|8559.8|8553.3|417
1705359900000|2024-01-15 23:05:00|8561.3|8556.5|8558.1|8555.7|8561.9|8557|8558|8555.6|192
1705360200000|2024-01-15 23:10:00|8558|8555.6|8557.8|8555.4|8558.1|8555.7|8556.6|8554.2|66
1705360500000|2024-01-15 23:15:00|8557.7|8555.3|8558.4|8556|8558.5|8556.1|8557.4|8555|111
1705360800000|2024-01-15 23:20:00|8558.3|8555.9|8558.2|8555.8|8558.4|8556|8557.6|8555.2|62
1705361100000|2024-01-15 23:25:00|8558.1|8555.7|8560.5|8558.1|8560.7|8558.3|8558.1|8555.7|74
1705361400000|2024-01-15 23:30:00|8560.4|8558|8560.8|8558.4|8561.2|8558.8|8559.1|8556.7|92
1705361700000|2024-01-15 23:35:00|8560.6|8558.2|8561.9|8559.5|8562|8559.6|8560|8557.6|72
1705362000000|2024-01-15 23:40:00|8561.7|8559.3|8562.3|8559.9|8562.5|8560.1|8561.2|8558.8|65
1705362300000|2024-01-15 23:45:00|8562.2|8559.8|8561|8558.6|8562.3|8559.9|8560.9|8558.5|36
1705362600000|2024-01-15 23:50:00|8561.1|8558.7|8560.6|8558.2|8561.1|8558.7|8559.5|8557.1|73
1705362900000|2024-01-15 23:55:00|8560.4|8558|8561.7|8559.3|8561.9|8559.5|8560.4|8558|53
1705363200000|2024-01-16 00:00:00|8561.9|8559.5|8562.3|8559.9|8562.8|8560.4|8560.6|8558.2|150
1705363500000|2024-01-16 00:05:00|8562.4|8560|8562.6|8560.2|8563.2|8560.8|8561.7|8559.3|150
1705363800000|2024-01-16 00:10:00|8562.5|8560.1|8564|8561.6|8564|8561.6|8562.1|8559.7|145
1705364100000|2024-01-16 00:15:00|8563.9|8561.5|8564.2|8561.8|8564.6|8562.2|8563.6|8561.2|131
1705364400000|2024-01-16 00:20:00|8564.3|8561.9|8566.9|8564.5|8567.2|8564.8|8564.2|8561.8|137
1705364700000|2024-01-16 00:25:00|8566.8|8564.4|8568.7|8566.3|8569.1|8566.7|8566|8563.6|134
1705365000000|2024-01-16 00:30:00|8568.9|8566.5|8568.6|8566.2|8568.9|8566.5|8568.1|8565.7|153
1705365300000|2024-01-16 00:35:00|8568.5|8566.1|8571.1|8568.7|8572.5|8570.1|8568.5|8566.1|133
1705365600000|2024-01-16 00:40:00|8571.2|8568.8|8571|8568.6|8573.2|8570.8|8570.8|8568.4|186
1705365900000|2024-01-16 00:45:00|8571.1|8568.7|8571.7|8569.3|8572.4|8570|8571|8568.6|142
1705366200000|2024-01-16 00:50:00|8572|8569.6|8574.7|8572.3|8576.2|8573.8|8571.7|8569.3|243
1705366500000|2024-01-16 00:55:00|8574.9|8572.5|8575.6|8573.2|8576.8|8574.4|8574.4|8572|285
1705366800000|2024-01-16 01:00:00|8575.5|8573.1|8577.2|8574.8|8577.9|8575.5|8574.6|8572.2|254
1705367100000|2024-01-16 01:05:00|8577.3|8574.9|8578|8575.6|8578.3|8575.9|8575.2|8572.8|301
1705367400000|2024-01-16 01:10:00|8578.1|8575.7|8574.3|8571.9|8578.2|8575.8|8572.8|8570.4|271
1705367700000|2024-01-16 01:15:00|8574.4|8572|8576.5|8574.1|8577|8574.6|8573.6|8571.2|264
1705368000000|2024-01-16 01:20:00|8576.4|8574|8575|8572.6|8577.8|8575.4|8574.9|8572.5|289
1705368300000|2024-01-16 01:25:00|8575.1|8572.7|8571.9|8569.5|8575.5|8573.1|8571.8|8569.4|154
1705368600000|2024-01-16 01:30:00|8571.8|8569.4|8567.9|8565.5|8571.8|8569.4|8566.8|8564.4|229
1705368900000|2024-01-16 01:35:00|8568.1|8565.7|8566.9|8564.5|8568.2|8565.8|8565.6|8563.2|240
1705369200000|2024-01-16 01:40:00|8566.8|8564.4|8566.5|8564.1|8567.5|8565.1|8565.9|8563.5|226
1705369500000|2024-01-16 01:45:00|8566.6|8564.2|8568.9|8566.5|8569.4|8567|8566.4|8564|240
1705369800000|2024-01-16 01:50:00|8568.8|8566.4|8569|8566.6|8569.9|8567.5|8568.4|8566|173
1705370100000|2024-01-16 01:55:00|8568.9|8566.5|8571.1|8568.7|8571.9|8569.5|8568.8|8566.4|203
1705370400000|2024-01-16 02:00:00|8571.2|8568.8|8575.2|8572.8|8575.3|8572.9|8571.1|8568.7|163
1705370700000|2024-01-16 02:05:00|8575.3|8572.9|8573.4|8571|8575.4|8573|8572|8569.6|196
1705371000000|2024-01-16 02:10:00|8573.3|8570.9|8572.8|8570.4|8573.4|8571|8571.8|8569.4|172
1705371300000|2024-01-16 02:15:00|8572.7|8570.3|8575.1|8572.7|8575.6|8573.2|8572.7|8570.3|181
1705371600000|2024-01-16 02:20:00|8575|8572.6|8577.1|8574.7|8577.2|8574.8|8574.8|8572.4|150
1705371900000|2024-01-16 02:25:00|8577.3|8574.9|8575.9|8573.5|8577.5|8575.1|8574.8|8572.4|125
1705372200000|2024-01-16 02:30:00|8575.7|8573.3|8577.6|8575.2|8577.7|8575.3|8574.8|8572.4|140
1705372500000|2024-01-16 02:35:00|8577.7|8575.3|8574.8|8572.4|8577.9|8575.5|8574.8|8572.4|117
1705372800000|2024-01-16 02:40:00|8574.9|8572.5|8576|8573.6|8576|8573.6|8574.4|8572|134
1705373100000|2024-01-16 02:45:00|8575.8|8573.4|8576|8573.6|8577.2|8574.8|8575.5|8573.1|170
1705373400000|2024-01-16 02:50:00|8576.1|8573.7|8578.5|8576.1|8579.2|8576.8|8576.1|8573.7|185
1705373700000|2024-01-16 02:55:00|8578.4|8576|8576.3|8573.9|8578.8|8576.4|8575.8|8573.4|180
1705374000000|2024-01-16 03:00:00|8576.2|8573.8|8575.9|8573.5|8576.7|8574.3|8575.4|8573|169
1705374300000|2024-01-16 03:05:00|8576|8573.6|8575.1|8572.7|8576.2|8573.8|8574.7|8572.3|169
1705374600000|2024-01-16 03:10:00|8574.8|8572.4|8576.5|8574.1|8576.6|8574.2|8574.3|8571.9|116
1705374900000|2024-01-16 03:15:00|8576.6|8574.2|8576.4|8574|8577|8574.6|8575.9|8573.5|53
1705375200000|2024-01-16 03:20:00|8576.8|8574.4|8577.3|8574.9|8578|8575.6|8576.7|8574.3|113
1705375500000|2024-01-16 03:25:00|8577.5|8575.1|8577.9|8575.5|8578|8575.6|8577.1|8574.7|120
1705375800000|2024-01-16 03:30:00|8578|8575.6|8580.6|8578.2|8581.1|8578.7|8578|8575.6|196
1705376100000|2024-01-16 03:35:00|8580.9|8578.5|8580.7|8578.3|8581.9|8579.5|8580.3|8577.9|163
1705376400000|2024-01-16 03:40:00|8580.5|8578.1|8580.7|8578.3|8581|8578.6|8580|8577.6|82
1705376700000|2024-01-16 03:45:00|8580.6|8578.2|8580.2|8577.8|8580.7|8578.3|8579.6|8577.2|123
1705377000000|2024-01-16 03:50:00|8580.1|8577.7|8579.9|8577.5|8580.3|8577.9|8579.4|8577|151
1705377300000|2024-01-16 03:55:00|8579.8|8577.4|8580.2|8577.8|8580.6|8578.2|8579.3|8576.9|109
1705377600000|2024-01-16 04:00:00|8580.1|8577.7|8580.4|8578|8580.6|8578.2|8580|8577.6|117
1705377900000|2024-01-16 04:05:00|8580.2|8577.8|8580.6|8578.2|8580.8|8578.4|8579.7|8577.3|135
1705378200000|2024-01-16 04:10:00|8580.5|8578.1|8579.6|8577.2|8580.6|8578.2|8579.6|8577.2|126
1705378500000|2024-01-16 04:15:00|8579.5|8577.1|8577.6|8575.2|8580|8577.6|8577.3|8574.9|115
1705378800000|2024-01-16 04:20:00|8577.8|8575.4|8579.9|8577.5|8580.4|8578|8577.8|8575.4|104
1705379100000|2024-01-16 04:25:00|8579.8|8577.4|8580.8|8578.4|8580.8|8578.4|8579.8|8577.4|67
1705379400000|2024-01-16 04:30:00|8580.7|8578.3|8581.9|8579.5|8582.5|8580.1|8580.4|8578|126
1705379700000|2024-01-16 04:35:00|8582|8579.6|8581.9|8579.5|8582.6|8580.2|8581.3|8578.9|59
1705380000000|2024-01-16 04:40:00|8582|8579.6|8584.5|8582.1|8585.5|8583.1|8581.8|8579.4|114
1705380300000|2024-01-16 04:45:00|8584.4|8582|8584.7|8582.3|8585.2|8582.8|8584.4|8582|108
1705380600000|2024-01-16 04:50:00|8584.5|8582.1|8585|8582.6|8585.4|8583|8584.1|8581.7|79
1705380900000|2024-01-16 04:55:00|8584.9|8582.5|8583.1|8580.7|8585.9|8583.5|8582.7|8580.3|127
1705381200000|2024-01-16 05:00:00|8583|8580.6|8583|8580.6|8583.3|8580.9|8581.8|8579.4|139
1705381500000|2024-01-16 05:05:00|8582.9|8580.5|8582|8579.6|8583.4|8581|8582|8579.6|114
1705381800000|2024-01-16 05:10:00|8582.2|8579.8|8582.9|8580.5|8583.2|8580.8|8581.9|8579.5|102
1705382100000|2024-01-16 05:15:00|8583|8580.6|8582.2|8579.8|8583.4|8581|8582.1|8579.7|57
1705382400000|2024-01-16 05:20:00|8582.1|8579.7|8583|8580.6|8583.2|8580.8|8581.7|8579.3|84
1705382700000|2024-01-16 05:25:00|8583.1|8580.7|8582.2|8579.8|8583.3|8580.9|8581.7|8579.3|108
1705383000000|2024-01-16 05:30:00|8582.3|8579.9|8587.6|8585.2|8587.7|8585.3|8582.3|8579.9|160
1705383300000|2024-01-16 05:35:00|8587.5|8585.1|8588|8585.6|8588.1|8585.7|8587|8584.6|60
1705383600000|2024-01-16 05:40:00|8588.7|8587.2|8593.3|8590.9|8594.8|8592.4|8588.7|8587.2|171
1705383900000|2024-01-16 05:45:00|8593.2|8590.8|8591.2|8588.8|8593.2|8590.8|8590.3|8587.9|181
1705384200000|2024-01-16 05:50:00|8591.1|8588.7|8590.5|8588.1|8591.2|8588.8|8589.5|8587.1|93
1705384500000|2024-01-16 05:55:00|8590.6|8588.2|8592.9|8590.5|8592.9|8590.5|8590.5|8588.1|163
1705384800000|2024-01-16 06:00:00|8592.7|8590.3|8590.5|8588.1|8593.7|8591.3|8589.9|8587.5|189
1705385100000|2024-01-16 06:05:00|8590.6|8588.2|8590.5|8588.1|8592.8|8590.4|8590.2|8587.8|142
1705385400000|2024-01-16 06:10:00|8590.7|8588.3|8589.1|8586.7|8590.9|8588.5|8589|8586.6|129
1705385700000|2024-01-16 06:15:00|8589.2|8586.8|8589.2|8586.8|8589.7|8587.3|8586.6|8584.2|203
1705386000000|2024-01-16 06:20:00|8589.1|8586.7|8588.3|8585.9|8591.6|8589.2|8588|8585.6|106
1705386300000|2024-01-16 06:25:00|8588.1|8585.7|8585.9|8583.5|8588.1|8585.7|8585.9|8583.5|130
1705386600000|2024-01-16 06:30:00|8586.2|8583.8|8586.2|8583.8|8587.7|8585.3|8585.3|8582.9|184
1705386900000|2024-01-16 06:35:00|8585.9|8583.5|8589.4|8587|8589.9|8587.5|8585.8|8583.4|154
1705387200000|2024-01-16 06:40:00|8589.5|8587.1|8591.6|8589.2|8591.6|8589.2|8588.6|8586.2|130
1705387500000|2024-01-16 06:45:00|8591.5|8589.1|8593.4|8591|8594|8591.6|8589.5|8587.1|201
1705387800000|2024-01-16 06:50:00|8593.2|8590.8|8592.8|8590.4|8593.3|8590.9|8590.2|8587.8|191
1705388100000|2024-01-16 06:55:00|8592.7|8590.3|8592.5|8590.1|8593|8590.6|8591.1|8588.7|138
1705388400000|2024-01-16 07:00:00|8592|8589.6|8592.4|8590|8596|8593.6|8591.8|8589.4|428
1705388700000|2024-01-16 07:05:00|8592.5|8590.1|8595.3|8592.9|8596.8|8594.4|8592.1|8589.7|265
1705389000000|2024-01-16 07:10:00|8595.2|8592.8|8600.6|8598.2|8600.7|8598.3|8595.2|8592.8|387
1705389300000|2024-01-16 07:15:00|8600.7|8598.3|8604.3|8601.9|8604.3|8601.9|8600.3|8597.9|354
1705389600000|2024-01-16 07:20:00|8604.2|8601.8|8602.7|8600.3|8605.9|8603.5|8601|8598.6|301
1705389900000|2024-01-16 07:25:00|8602.6|8600.2|8599.4|8597|8603.4|8601|8597.9|8595.5|318
1705390200000|2024-01-16 07:30:00|8599.3|8596.9|8601.9|8599.5|8603.1|8600.7|8599.2|8596.8|270
1705390500000|2024-01-16 07:35:00|8601.8|8599.4|8597.7|8595.3|8601.9|8599.5|8597.4|8595|230
1705390800000|2024-01-16 07:40:00|8597.6|8595.2|8594.7|8592.3|8599.1|8596.7|8594.7|8592.3|230
1705391100000|2024-01-16 07:45:00|8594.8|8592.4|8594.5|8592.1|8595.4|8593|8592.3|8589.9|283
1705391400000|2024-01-16 07:50:00|8594.6|8592.2|8587.2|8584.8|8594.6|8592.2|8587.1|8584.7|229
1705391700000|2024-01-16 07:55:00|8587.3|8584.9|8593.5|8591.1|8594.5|8592.1|8587.2|8584.8|349
1705392000000|2024-01-16 08:00:00|8593.6|8591.2|8596.8|8594.4|8598.1|8595.7|8592.1|8589.7|346
1705392300000|2024-01-16 08:05:00|8596.7|8594.3|8597.9|8595.5|8597.9|8595.5|8591.1|8588.7|507
1705392600000|2024-01-16 08:10:00|8598|8595.6|8595.6|8593.2|8598.3|8595.9|8593.7|8591.3|381
1705392900000|2024-01-16 08:15:00|8595.4|8593|8593.7|8591.3|8596.5|8594.1|8588.3|8585.9|400
1705393200000|2024-01-16 08:20:00|8593.5|8591.1|8589.8|8587.4|8593.8|8591.4|8584.7|8582.3|644
1705393500000|2024-01-16 08:25:00|8589.9|8587.5|8596|8593.6|8596.3|8593.9|8588.2|8585.8|452
1705393800000|2024-01-16 08:30:00|8596.1|8593.7|8601.8|8599.4|8601.9|8599.5|8593.2|8590.8|457
1705394100000|2024-01-16 08:35:00|8601.7|8599.3|8605.8|8603.4|8610.9|8608.5|8600.7|8598.3|622
1705394400000|2024-01-16 08:40:00|8605.9|8603.5|8606.7|8604.3|8607.9|8605.5|8604.1|8601.7|468
1705394700000|2024-01-16 08:45:00|8606.6|8604.2|8603|8600.6|8607.6|8605.2|8602.5|8600.1|433
1705395000000|2024-01-16 08:50:00|8602.9|8600.5|8603.7|8601.3|8604.6|8602.2|8600.2|8597.8|467
1705395300000|2024-01-16 08:55:00|8603.8|8601.4|8607.2|8604.8|8609|8606.6|8600.9|8598.5|548
1705395600000|2024-01-16 09:00:00|8607.3|8604.9|8608.1|8605.7|8609.2|8606.8|8605.3|8602.9|560
1705395900000|2024-01-16 09:05:00|8608.3|8605.9|8610.7|8608.3|8614.2|8611.8|8608.1|8605.7|530
1705396200000|2024-01-16 09:10:00|8610.6|8608.2|8610.5|8608.1|8611.2|8608.8|8608.4|8606|309
1705396500000|2024-01-16 09:15:00|8610.6|8608.2|8609.1|8606.7|8612.8|8610.4|8608.8|8606.4|355
1705396800000|2024-01-16 09:20:00|8609.2|8606.8|8606.9|8604.5|8609.4|8607|8605.7|8603.3|380
1705397100000|2024-01-16 09:25:00|8607|8604.6|8607.4|8605|8608.5|8606.1|8606.4|8604|256
1705397400000|2024-01-16 09:30:00|8607.5|8605.1|8605.8|8603.4|8608.2|8605.8|8604.7|8602.3|362
1705397700000|2024-01-16 09:35:00|8605.7|8603.3|8609.8|8607.4|8611.4|8609|8605.1|8602.7|304
1705398000000|2024-01-16 09:40:00|8610.5|8608.1|8613.6|8611.2|8614.8|8612.4|8609.8|8607.4|347
1705398300000|2024-01-16 09:45:00|8613.5|8611.1|8616.5|8614.1|8616.7|8614.3|8611.4|8609|358
1705398600000|2024-01-16 09:50:00|8616.6|8614.2|8611|8608.6|8617.5|8615.1|8610.8|8608.4|320
1705398900000|2024-01-16 09:55:00|8610.9|8608.5|8606.3|8603.9|8611.1|8608.7|8605.5|8603.1|258
1705399200000|2024-01-16 10:00:00|8606.2|8603.8|8607.6|8605.2|8608.9|8606.5|8605.2|8602.8|379
1705399500000|2024-01-16 10:05:00|8607.5|8605.1|8605.6|8603.2|8607.6|8605.2|8605.1|8602.7|269
1705399800000|2024-01-16 10:10:00|8605.5|8603.1|8604.9|8602.5|8607.3|8604.9|8603.7|8601.3|316
1705400100000|2024-01-16 10:15:00|8605|8602.6|8606|8603.6|8607.1|8604.7|8603.6|8601.2|226
1705400400000|2024-01-16 10:20:00|8605.9|8603.5|8608.2|8605.8|8608.8|8606.4|8603.2|8600.8|260
1705400700000|2024-01-16 10:25:00|8608.1|8605.7|8607.6|8605.2|8609.4|8607|8606|8603.6|283
1705401000000|2024-01-16 10:30:00|8607.5|8605.1|8607.1|8604.7|8608|8605.6|8605.3|8602.9|174
1705401300000|2024-01-16 10:35:00|8607|8604.6|8607.8|8605.4|8609.4|8607|8606.8|8604.4|246
1705401600000|2024-01-16 10:40:00|8607.9|8605.5|8607.3|8604.9|8610.8|8608.4|8606.2|8603.8|295
1705401900000|2024-01-16 10:45:00|8607.2|8604.8|8609.7|8607.3|8610.3|8607.9|8607|8604.6|267
1705402200000|2024-01-16 10:50:00|8609.6|8607.2|8611.5|8609.1|8611.8|8609.4|8609.5|8607.1|224
1705402500000|2024-01-16 10:55:00|8611.6|8609.2|8611.3|8608.9|8612.5|8610.1|8609.6|8607.2|234
1705402800000|2024-01-16 11:00:00|8611.4|8609|8613.3|8610.9|8613.3|8610.9|8608.6|8606.2|350
1705403100000|2024-01-16 11:05:00|8613.2|8610.8|8613.4|8611|8614.5|8612.1|8610.3|8607.9|275
1705403400000|2024-01-16 11:10:00|8613.5|8611.1|8613.2|8610.8|8614.7|8612.3|8612.1|8609.7|249
1705403700000|2024-01-16 11:15:00|8612.9|8610.5|8610.2|8607.8|8613.6|8611.2|8610.2|8607.8|224
1705404000000|2024-01-16 11:20:00|8610.1|8607.7|8608.9|8606.5|8611.4|8609|8608.9|8606.5|205
1705404300000|2024-01-16 11:25:00|8609|8606.6|8607.5|8605.1|8611.3|8608.9|8607.1|8604.7|357
1705404600000|2024-01-16 11:30:00|8607.6|8605.2|8607.7|8605.3|8608.3|8605.9|8605.7|8603.3|326
1705404900000|2024-01-16 11:35:00|8607.8|8605.4|8602.7|8600.3|8607.8|8605.4|8602.5|8600.1|277
1705405200000|2024-01-16 11:40:00|8602.4|8600|8603.2|8600.8|8604.8|8602.4|8602.4|8600|172
1705405500000|2024-01-16 11:45:00|8603.1|8600.7|8602.9|8600.5|8606.7|8604.3|8599.9|8597.5|353
1705405800000|2024-01-16 11:50:00|8602.8|8600.4|8602.1|8599.7|8604.1|8601.7|8600.9|8598.5|332
1705406100000|2024-01-16 11:55:00|8602.2|8599.8|8603.2|8600.8|8604.6|8602.2|8601.3|8598.9|308
1705406400000|2024-01-16 12:00:00|8603.1|8600.7|8604.9|8602.5|8605.2|8602.8|8602.2|8599.8|267
1705406700000|2024-01-16 12:05:00|8604.8|8602.4|8605.2|8602.8|8606.6|8604.2|8604.3|8601.9|199
1705407000000|2024-01-16 12:10:00|8605.1|8602.7|8607.6|8605.2|8608.1|8605.7|8604.1|8601.7|242
1705407300000|2024-01-16 12:15:00|8607.5|8605.1|8606.4|8604|8607.7|8605.3|8604.1|8601.7|329
1705407600000|2024-01-16 12:20:00|8606.3|8603.9|8607.8|8605.4|8608.2|8605.8|8606|8603.6|271
1705407900000|2024-01-16 12:25:00|8607.7|8605.3|8603.6|8601.2|8608.4|8606|8603.5|8601.1|305
1705408200000|2024-01-16 12:30:00|8603.5|8601.1|8603.7|8601.3|8604.8|8602.4|8602.3|8599.9|242
1705408500000|2024-01-16 12:35:00|8603.6|8601.2|8605.2|8602.8|8605.9|8603.5|8603.4|8601|241
1705408800000|2024-01-16 12:40:00|8605.1|8602.7|8605.9|8603.5|8607|8604.6|8604.6|8602.2|230
1705409100000|2024-01-16 12:45:00|8605.8|8603.4|8604.4|8602|8606.7|8604.3|8604.1|8601.7|191
1705409400000|2024-01-16 12:50:00|8604.5|8602.1|8602.6|8600.2|8604.5|8602.1|8601.6|8599.2|166
1705409700000|2024-01-16 12:55:00|8602.5|8600.1|8602|8599.6|8603|8600.6|8600.7|8598.3|235
1705410000000|2024-01-16 13:00:00|8601.9|8599.5|8604.4|8602|8605|8602.6|8600|8597.6|266
1705410300000|2024-01-16 13:05:00|8604.5|8602.1|8604.5|8602.1|8605.5|8603.1|8600.8|8598.4|264
1705410600000|2024-01-16 13:10:00|8604.4|8602|8608.9|8606.5|8610.8|8608.4|8603.2|8600.8|313
1705410900000|2024-01-16 13:15:00|8608.4|8606|8607.2|8604.8|8613.1|8610.7|8605.8|8603.4|348
1705411200000|2024-01-16 13:20:00|8606.7|8604.3|8611.4|8609|8612.5|8610.1|8605.9|8603.5|405
1705411500000|2024-01-16 13:25:00|8611.7|8609.3|8610.8|8608.4|8612.1|8609.7|8608.8|8606.4|262
1705411800000|2024-01-16 13:30:00|8609|8604.7|8600.9|8598.5|8609|8604.7|8596.3|8593.9|1101
1705412100000|2024-01-16 13:35:00|8601|8598.6|8598.1|8595.7|8605.1|8602.7|8597.5|8595.1|795
1705412400000|2024-01-16 13:40:00|8598.3|8595.9|8596.8|8594.4|8599.9|8597.5|8594.3|8591.9|738
1705412700000|2024-01-16 13:45:00|8596.7|8594.3|8606.1|8603.7|8606.4|8604|8596.1|8593.7|610
1705413000000|2024-01-16 13:50:00|8606.2|8603.8|8605.5|8603.1|8607.3|8604.9|8598.9|8596.5|594
1705413300000|2024-01-16 13:55:00|8605.6|8603.2|8610.7|8608.3|8613.1|8610.7|8605.3|8602.9|491
1705413600000|2024-01-16 14:00:00|8610.8|8608.4|8609.4|8607|8613.7|8611.3|8607.9|8605.5|639
1705413900000|2024-01-16 14:05:00|8609.5|8607.1|8605.4|8603|8611.5|8609.1|8605.3|8602.9|528
1705414200000|2024-01-16 14:10:00|8605.6|8603.2|8605.4|8603|8607.3|8604.9|8603.6|8601.2|578
1705414500000|2024-01-16 14:15:00|8605.5|8603.1|8608.8|8606.4|8611.5|8609.1|8604.7|8602.3|522
1705414800000|2024-01-16 14:20:00|8608.9|8606.5|8599.7|8597.3|8608.9|8606.5|8599.2|8596.8|529
1705415100000|2024-01-16 14:25:00|8599.5|8597.1|8603|8600.6|8604.3|8601.9|8599.3|8596.9|482
1705415400000|2024-01-16 14:30:00|8603.1|8600.7|8602.5|8600.1|8608.3|8605.9|8600.5|8598.1|758
1705415700000|2024-01-16 14:35:00|8602.6|8600.2|8603.3|8600.9|8606.9|8604.5|8601.4|8599|597
1705416000000|2024-01-16 14:40:00|8603.4|8601|8608|8605.6|8608.2|8605.8|8600.2|8597.8|510
1705416300000|2024-01-16 14:45:00|8608.1|8605.7|8610.2|8607.8|8611.2|8608.8|8606.2|8603.8|467
1705416600000|2024-01-16 14:50:00|8610.3|8607.9|8612.6|8610.2|8615.7|8613.3|8610.1|8607.7|534
1705416900000|2024-01-16 14:55:00|8612.5|8610.1|8608.7|8606.3|8613.4|8611|8607.5|8605.1|482
1705417200000|2024-01-16 15:00:00|8608.8|8606.4|8605.3|8602.9|8609.2|8606.8|8599.8|8597.4|574
1705417500000|2024-01-16 15:05:00|8605.2|8602.8|8603.5|8601.1|8610.2|8607.8|8602.9|8600.5|595
1705417800000|2024-01-16 15:10:00|8603.6|8601.2|8600.2|8597.8|8604.7|8602.3|8599.5|8597.1|548
1705418100000|2024-01-16 15:15:00|8600.3|8597.9|8598.7|8596.3|8601.4|8599|8597.7|8595.3|483
1705418400000|2024-01-16 15:20:00|8598.8|8596.4|8596|8593.6|8599.3|8596.9|8593.2|8590.8|384
1705418700000|2024-01-16 15:25:00|8595.8|8593.4|8597.1|8594.7|8597.4|8595|8593.7|8591.3|391
1705419000000|2024-01-16 15:30:00|8597.3|8594.9|8600.1|8597.7|8601.4|8599|8595.9|8593.5|364
1705419300000|2024-01-16 15:35:00|8600.2|8597.8|8597.8|8595.4|8603.1|8600.7|8597.5|8595.1|341
1705419600000|2024-01-16 15:40:00|8597.9|8595.5|8595.1|8592.7|8598.6|8596.2|8594.5|8592.1|342
1705419900000|2024-01-16 15:45:00|8595.2|8592.8|8596.1|8593.7|8598.2|8595.8|8594|8591.6|355
1705420200000|2024-01-16 15:50:00|8596|8593.6|8595.8|8593.4|8598.5|8596.1|8594.2|8591.8|389
1705420500000|2024-01-16 15:55:00|8595.6|8593.2|8593.9|8591.5|8597.8|8595.4|8592.9|8590.5|545
1705420800000|2024-01-16 16:00:00|8593.5|8591.1|8609.5|8607.1|8616.8|8614.4|8593.2|8590.8|1448
1705421100000|2024-01-16 16:05:00|8609.6|8607.2|8610.9|8608.5|8612|8609.6|8601.9|8599.5|941
1705421400000|2024-01-16 16:10:00|8610.6|8608.2|8607.4|8605|8615.6|8613.2|8606|8603.6|778
1705421700000|2024-01-16 16:15:00|8607.3|8604.9|8602.1|8599.7|8610.5|8608.1|8597.9|8595.5|847
1705422000000|2024-01-16 16:20:00|8602|8599.6|8595|8592.6|8602.3|8599.9|8594.9|8592.5|906
1705422300000|2024-01-16 16:25:00|8595.1|8592.7|8599.9|8597.5|8602|8599.6|8595.1|8592.7|703
1705422600000|2024-01-16 16:30:00|8600|8597.6|8596.2|8593.8|8601.8|8599.4|8595.3|8592.9|580
1705422900000|2024-01-16 16:35:00|8596.1|8593.7|8607.2|8604.8|8608.8|8606.4|8596.1|8593.7|569
1705423200000|2024-01-16 16:40:00|8607.4|8605|8604.4|8602|8610|8607.6|8603.6|8601.2|442
1705423500000|2024-01-16 16:45:00|8604.3|8601.9|8606.1|8603.7|8608.6|8606.2|8603.7|8601.3|373
1705423800000|2024-01-16 16:50:00|8606|8603.6|8607.1|8604.7|8607.8|8605.4|8603.1|8600.7|366
1705424100000|2024-01-16 16:55:00|8607.4|8605|8605.8|8603.4|8608.3|8605.9|8604.6|8602.2|396
1705424400000|2024-01-16 17:00:00|8605.7|8603.3|8611|8608.6|8611.2|8608.8|8603.8|8601.4|390
1705424700000|2024-01-16 17:05:00|8611.1|8608.7|8615.6|8613.2|8617.7|8615.3|8610.3|8607.9|551
1705425000000|2024-01-16 17:10:00|8615.5|8613.1|8618.2|8615.8|8619.3|8616.9|8614.5|8612.1|432
1705425300000|2024-01-16 17:15:00|8618.5|8616.1|8617.9|8615.5|8618.9|8616.5|8614.4|8612|346
1705425600000|2024-01-16 17:20:00|8618.2|8615.8|8619|8616.6|8619.8|8617.4|8614.5|8612.1|370
1705425900000|2024-01-16 17:25:00|8619.1|8616.7|8619.6|8618.1|8620.2|8618.2|8615.9|8613.5|385
1705426200000|2024-01-16 17:30:00|8619.5|8618|8619.8|8617.4|8620.7|8618.3|8619.4|8617|251
1705426500000|2024-01-16 17:35:00|8619.2|8616.8|8615.8|8613.4|8619.3|8616.9|8613.3|8610.9|438
1705426800000|2024-01-16 17:40:00|8615.7|8613.3|8616.8|8614.4|8617|8614.6|8614.3|8612|361
1705427100000|2024-01-16 17:45:00|8617|8614.6|8619.3|8616.9|8619.7|8617.8|8616.7|8614.3|309
1705427400000|2024-01-16 17:50:00|8619.4|8617|8618.6|8616.2|8619.8|8617.4|8615.5|8613.1|223
1705427700000|2024-01-16 17:55:00|8618.5|8616.1|8620|8617.6|8620.5|8618.2|8618.1|8615.7|287
1705428000000|2024-01-16 18:00:00|8620.1|8617.7|8618.4|8616|8620.8|8618.7|8617.8|8615.4|374
1705428300000|2024-01-16 18:05:00|8618.6|8616.2|8615.8|8613.4|8619.3|8616.9|8615.8|8613.4|333
1705428600000|2024-01-16 18:10:00|8615.6|8613.2|8614.3|8611.9|8617.2|8614.8|8614.1|8611.7|253
1705428900000|2024-01-16 18:15:00|8614.2|8611.8|8612.6|8610.2|8614.2|8611.8|8609.7|8607.3|258
1705429200000|2024-01-16 18:20:00|8612.7|8610.3|8612.9|8610.5|8615.2|8612.8|8611.9|8609.5|279
1705429500000|2024-01-16 18:25:00|8612.7|8610.3|8611.1|8608.7|8614|8611.6|8611.1|8608.7|211
1705429800000|2024-01-16 18:30:00|8611|8608.6|8610|8607.6|8611.2|8608.8|8608.2|8605.8|211
1705430100000|2024-01-16 18:35:00|8609.9|8607.5|8611|8608.6|8611.1|8608.7|8609.3|8606.9|193
1705430400000|2024-01-16 18:40:00|8611.1|8608.7|8613.9|8611.5|8614|8611.6|8608.9|8606.5|183
1705430700000|2024-01-16 18:45:00|8613.8|8611.4|8614.2|8611.8|8616.6|8614.2|8613.8|8611.4|219
1705431000000|2024-01-16 18:50:00|8614|8611.6|8615.1|8612.7|8616.9|8614.5|8614|8611.6|171
1705431300000|2024-01-16 18:55:00|8615.4|8613|8613.9|8611.5|8615.8|8613.4|8612.8|8610.4|140
1705431600000|2024-01-16 19:00:00|8614.2|8611.8|8613.9|8611.5|8615.3|8612.9|8612.8|8610.4|230
1705431900000|2024-01-16 19:05:00|8614.1|8611.7|8614.7|8612.3|8614.8|8612.4|8611.4|8609|212
1705432200000|2024-01-16 19:10:00|8614.6|8612.2|8614.1|8611.7|8615.5|8613.1|8613.5|8611.1|163
1705432500000|2024-01-16 19:15:00|8614.2|8611.8|8614.8|8612.4|8614.8|8612.4|8613.5|8611.1|122
1705432800000|2024-01-16 19:20:00|8614.5|8612.1|8612.8|8610.4|8614.5|8612.1|8612.7|8610.3|130
1705433100000|2024-01-16 19:25:00|8612.9|8610.5|8613.7|8611.3|8614.1|8611.7|8612.6|8610.2|120
1705433400000|2024-01-16 19:30:00|8613.6|8611.2|8612.9|8610.5|8614.8|8612.4|8612.9|8610.5|174
1705433700000|2024-01-16 19:35:00|8613|8610.6|8614.5|8612.1|8614.6|8612.2|8612.5|8610.1|150
1705434000000|2024-01-16 19:40:00|8614.4|8612|8614.6|8612.2|8615.7|8613.3|8614.1|8611.7|121
1705434300000|2024-01-16 19:45:00|8614.3|8611.9|8611.5|8609.1|8614.6|8612.2|8611.4|8609|131
1705434600000|2024-01-16 19:50:00|8611.4|8609|8611.3|8608.9|8612.3|8609.9|8610.1|8607.7|159
1705434900000|2024-01-16 19:55:00|8611|8608.6|8612|8609.6|8612.6|8610.2|8610.4|8608|167
1705435200000|2024-01-16 20:00:00|8612.1|8609.7|8613.5|8611.1|8613.5|8611.1|8610.9|8608.5|143
1705435500000|2024-01-16 20:05:00|8613.8|8611.4|8614|8611.6|8614.2|8611.8|8612.1|8609.7|118
1705435800000|2024-01-16 20:10:00|8613.9|8611.5|8614|8611.6|8614.2|8611.8|8612.9|8610.5|99
1705436100000|2024-01-16 20:15:00|8614.1|8611.7|8615.2|8612.8|8616|8613.6|8614|8611.6|129
1705436400000|2024-01-16 20:20:00|8615.4|8613|8616.7|8614.3|8616.9|8614.5|8615.1|8612.7|159
1705436700000|2024-01-16 20:25:00|8616.8|8614.4|8617.1|8614.7|8617.1|8614.7|8616.4|8614|73
1705437000000|2024-01-16 20:30:00|8617|8614.6|8616.8|8614.4|8617.2|8614.8|8616.2|8613.8|110
1705437300000|2024-01-16 20:35:00|8616.9|8614.5|8616.1|8613.7|8617.3|8614.9|8615.9|8613.5|85
1705437600000|2024-01-16 20:40:00|8616.2|8613.8|8616.5|8614.1|8617|8614.6|8615.7|8613.3|119
1705437900000|2024-01-16 20:45:00|8616.4|8614|8616|8613.6|8616.9|8614.5|8615.1|8612.7|109
1705438200000|2024-01-16 20:50:00|8616.4|8614|8617|8614.6|8617.3|8614.9|8615.1|8612.7|178
1705438500000|2024-01-16 20:55:00|8616.9|8614.5|8616.3|8613.9|8617.6|8615.2|8614.7|8612.3|165
1705438800000|2024-01-16 21:00:00|8616.2|8613.8|8615.4|8613|8617.1|8614.7|8615.3|8612.9|145
1705439100000|2024-01-16 21:05:00|8615.3|8612.9|8616.5|8614.1|8616.8|8614.4|8615|8612.6|105
1705439400000|2024-01-16 21:10:00|8616.3|8613.9|8616.4|8614|8616.7|8614.3|8616.1|8613.7|72
1705439700000|2024-01-16 21:15:00|8616.3|8613.9|8615.5|8613.1|8616.3|8613.9|8615|8612.6|155
1705440000000|2024-01-16 21:20:00|8615.3|8612.9|8614.9|8612.5|8615.3|8612.9|8614.8|8612.4|31
1705440300000|2024-01-16 21:25:00|8615|8612.6|8614.1|8611.7|8615.1|8612.7|8613.7|8611.3|149
1705440600000|2024-01-16 21:30:00|8614.2|8611.8|8614.9|8612.5|8615.6|8613.2|8614.1|8611.7|73
1705440900000|2024-01-16 21:35:00|8614.8|8612.4|8616.7|8614.3|8616.7|8614.3|8614.8|8612.4|36
1705441200000|2024-01-16 21:40:00|8616.6|8614.2|8616.3|8613.9|8617.5|8615.1|8616.2|8613.8|144
1705441500000|2024-01-16 21:45:00|8616.5|8614.1|8616.6|8614.2|8616.6|8614.2|8616|8613.6|61
1705441800000|2024-01-16 21:50:00|8616.7|8614.3|8617|8614.6|8617.3|8614.9|8615.9|8613.5|42
1705442100000|2024-01-16 21:55:00|8617.8|8613.9|8618.7|8612.2|8619.4|8615.4|8617.4|8612.1|105
1705442400000|2024-01-16 22:00:00|8616.2|8609.7|8617.2|8610.7|8618.1|8611.6|8615|8608.5|1813
1705443000000|2024-01-16 22:10:00|8616.6|8610.1|8618.6|8612.1|8618.9|8612.4|8616.6|8610.1|404
1705443300000|2024-01-16 22:15:00|8617.7|8611.2|8617.4|8610.9|8618|8611.5|8617.3|8610.8|97
1705443600000|2024-01-16 22:20:00|8617.3|8610.8|8617.6|8611.1|8617.7|8611.2|8617|8610.5|41
1705443900000|2024-01-16 22:25:00|8617.7|8611.2|8617.6|8611.1|8617.7|8611.2|8617.6|8611.1|4
1705444200000|2024-01-16 22:30:00|8617.7|8611.2|8617.9|8611.4|8618.1|8611.6|8617.6|8611.1|389
1705444500000|2024-01-16 22:35:00|8618|8611.5|8616.9|8610.4|8618.3|8611.8|8616.9|8610.4|135
1705444800000|2024-01-16 22:40:00|8616.6|8610.1|8616|8609.5|8616.8|8610.3|8615.5|8609|302
1705445100000|2024-01-16 22:45:00|8615.9|8609.4|8617|8610.5|8617.7|8611.2|8614.6|8608.1|117
1705445400000|2024-01-16 22:50:00|8616.8|8610.3|8617.1|8610.6|8617.2|8610.7|8616.8|8610.3|37
1705445700000|2024-01-16 22:55:00|8617|8610.5|8617.3|8610.8|8617.5|8611|8613.7|8607.2|727
1705446000000|2024-01-16 23:00:00|8617.6|8611.1|8616.7|8612.8|8620.4|8613.9|8616.6|8610.9|147
1705446300000|2024-01-16 23:05:00|8615.9|8613.5|8615.5|8613.1|8616.1|8613.7|8615.4|8613|52
1705446600000|2024-01-16 23:10:00|8615.8|8613.4|8615.6|8613.2|8615.8|8613.4|8615.3|8612.9|54
1705446900000|2024-01-16 23:15:00|8615.7|8613.3|8615.6|8613.2|8615.7|8613.3|8615.4|8613|149
1705447200000|2024-01-16 23:20:00|8615.5|8613.1|8615.6|8613.2|8616|8613.6|8615.5|8613.1|182
1705447500000|2024-01-16 23:25:00|8615.7|8613.3|8615.5|8613.1|8615.9|8613.5|8615.4|8613|30
1705447800000|2024-01-16 23:30:00|8615.4|8613|8615.6|8613.2|8616.7|8614.3|8615.3|8612.9|20
1705448100000|2024-01-16 23:35:00|8615.7|8613.3|8616.4|8614|8617.1|8614.7|8615.4|8613|76
1705448400000|2024-01-16 23:40:00|8616.3|8613.9|8616.9|8614.5|8616.9|8614.5|8616.3|8613.9|20
1705448700000|2024-01-16 23:45:00|8617.1|8614.7|8616.4|8614|8617.2|8614.8|8616.4|8614|78
1705449000000|2024-01-16 23:50:00|8616.1|8613.7|8616|8613.6|8616.7|8614.3|8615.6|8613.2|57
1705449300000|2024-01-16 23:55:00|8615.9|8613.5|8616.4|8614|8616.5|8614.1|8615.6|8613.2|29
1705449600000|2024-01-17 00:00:00|8616.5|8614.1|8618.9|8616.5|8618.9|8616.5|8616.1|8613.7|102
1705449900000|2024-01-17 00:05:00|8618.8|8616.4|8619.6|8617.2|8619.9|8617.5|8618.5|8616.1|91
1705450200000|2024-01-17 00:10:00|8619.5|8617.1|8620|8617.6|8621.2|8618.8|8619|8616.6|112
1705450500000|2024-01-17 00:15:00|8619.9|8617.5|8620.7|8618.3|8621.8|8619.4|8619.9|8617.5|197
1705450800000|2024-01-17 00:20:00|8620.8|8618.4|8622.1|8619.7|8622.1|8619.7|8619.5|8617.1|116
1705451100000|2024-01-17 00:25:00|8622|8619.6|8622.4|8620|8623.4|8621|8621.5|8619.1|122
1705451400000|2024-01-17 00:30:00|8622.3|8619.9|8621.6|8619.2|8622.7|8620.3|8620.7|8618.3|83
1705451700000|2024-01-17 00:35:00|8621.5|8619.1|8619.3|8616.9|8622.5|8620.1|8619.3|8616.9|91
1705452000000|2024-01-17 00:40:00|8619.4|8617|8619.3|8616.9|8620|8617.6|8618.5|8616.1|78
1705452300000|2024-01-17 00:45:00|8619.4|8617|8617.9|8615.5|8619.8|8617.4|8617.9|8615.5|90
1705452600000|2024-01-17 00:50:00|8617.7|8615.3|8619.4|8617|8619.4|8617|8616.7|8614.3|156
1705452900000|2024-01-17 00:55:00|8619.5|8617.1|8615.3|8612.9|8619.6|8617.2|8615.1|8612.7|167
1705453200000|2024-01-17 01:00:00|8615.2|8612.8|8618.3|8615.9|8618.7|8616.3|8614.9|8612.5|170
1705453500000|2024-01-17 01:05:00|8618.4|8616|8617.9|8615.5|8618.7|8616.3|8616.6|8614.2|166
1705453800000|2024-01-17 01:10:00|8618|8615.6|8617.9|8615.5|8619.1|8616.7|8616.9|8614.5|162
1705454100000|2024-01-17 01:15:00|8617.7|8615.3|8615|8612.6|8617.8|8615.4|8614.9|8612.5|186
1705454400000|2024-01-17 01:20:00|8614.9|8612.5|8614|8611.6|8615.8|8613.4|8614|8611.6|131
1705454700000|2024-01-17 01:25:00|8614.1|8611.7|8616|8613.6|8616.4|8614|8613.9|8611.5|128
1705455000000|2024-01-17 01:30:00|8615.9|8613.5|8616.1|8613.7|8616.6|8614.2|8615.5|8613.1|122
1705455300000|2024-01-17 01:35:00|8616.2|8613.8|8617.9|8615.5|8618.6|8616.2|8615.9|8613.5|188
1705455600000|2024-01-17 01:40:00|8617.8|8615.4|8615.7|8613.3|8618.5|8616.1|8615.6|8613.2|218
1705455900000|2024-01-17 01:45:00|8615.8|8613.4|8615.7|8613.3|8618|8615.6|8615.5|8613.1|137
1705456200000|2024-01-17 01:50:00|8615.6|8613.2|8614.2|8611.8|8615.8|8613.4|8613.9|8611.5|126
1705456500000|2024-01-17 01:55:00|8614.1|8611.7|8614.6|8612.2|8615.1|8612.7|8613.9|8611.5|94
1705456800000|2024-01-17 02:00:00|8614.5|8612.1|8613.1|8610.7|8615|8612.6|8613.1|8610.7|101
1705457100000|2024-01-17 02:05:00|8613.2|8610.8|8611|8608.6|8613.4|8611|8609|8606.6|132
1705457400000|2024-01-17 02:10:00|8610.9|8608.5|8612.2|8609.8|8612.2|8609.8|8610.1|8607.7|124
1705457700000|2024-01-17 02:15:00|8612.3|8609.9|8614.3|8611.9|8614.3|8611.9|8611.5|8609.1|128
1705458000000|2024-01-17 02:20:00|8614.5|8612.1|8615.6|8613.2|8616.1|8613.7|8614|8611.6|148
1705458300000|2024-01-17 02:25:00|8615.7|8613.3|8615.2|8612.8|8616.9|8614.5|8615.1|8612.7|100
1705458600000|2024-01-17 02:30:00|8615|8612.6|8616.6|8614.2|8616.8|8614.4|8614.9|8612.5|116
1705458900000|2024-01-17 02:35:00|8616.5|8614.1|8616.6|8614.2|8617|8614.6|8615.2|8612.8|189
1705459200000|2024-01-17 02:40:00|8616.5|8614.1|8616.1|8613.7|8617.1|8614.7|8615.9|8613.5|128
1705459500000|2024-01-17 02:45:00|8616|8613.6|8616|8613.6|8616.7|8614.3|8615.3|8612.9|154
1705459800000|2024-01-17 02:50:00|8615.9|8613.5|8615.7|8613.3|8616.7|8614.3|8615.3|8612.9|128
1705460100000|2024-01-17 02:55:00|8615.6|8613.2|8616.8|8614.4|8616.8|8614.4|8614.9|8612.5|121
1705460400000|2024-01-17 03:00:00|8616.7|8614.3|8617.9|8615.5|8618.1|8615.7|8616.5|8614.1|133
1705460700000|2024-01-17 03:05:00|8617.8|8615.4|8618|8615.6|8618|8615.6|8616.9|8614.5|75
1705461000000|2024-01-17 03:10:00|8617.9|8615.5|8618.1|8615.7|8618.2|8615.8|8617.2|8614.8|133
1705461300000|2024-01-17 03:15:00|8618.2|8615.8|8622.4|8620|8622.4|8620|8618.1|8615.7|138
1705461600000|2024-01-17 03:20:00|8622.5|8620.1|8622.8|8620.4|8622.9|8620.5|8621.5|8619.1|147
1705461900000|2024-01-17 03:25:00|8622.9|8620.5|8624|8621.6|8624.1|8621.7|8622.4|8620|121
1705462200000|2024-01-17 03:30:00|8624.3|8621.9|8624|8621.6|8624.3|8621.9|8623|8620.6|92
1705462500000|2024-01-17 03:35:00|8624.1|8621.7|8624.3|8621.9|8625.3|8622.9|8623.9|8621.5|111
1705462800000|2024-01-17 03:40:00|8624.4|8622|8625.2|8622.8|8625.5|8623.1|8624.3|8621.9|65
1705463100000|2024-01-17 03:45:00|8625.1|8622.7|8624.6|8622.2|8625.2|8622.8|8624.5|8622.1|136
1705463400000|2024-01-17 03:50:00|8624.5|8622.1|8624.8|8622.4|8625.1|8622.7|8624.3|8621.9|76
1705463700000|2024-01-17 03:55:00|8624.7|8622.3|8624.5|8622.1|8625.2|8622.8|8624.4|8622|70
1705464000000|2024-01-17 04:00:00|8624.6|8622.2|8625.5|8623.1|8625.6|8623.2|8624.5|8622.1|104
1705464300000|2024-01-17 04:05:00|8625.4|8623|8623.9|8621.5|8625.5|8623.1|8623.7|8621.3|101
1705464600000|2024-01-17 04:10:00|8623.8|8621.4|8624.3|8621.9|8624.7|8622.3|8623.8|8621.4|113
1705464900000|2024-01-17 04:15:00|8624.2|8621.8|8623.6|8621.2|8624.3|8621.9|8623.2|8620.8|87
1705465200000|2024-01-17 04:20:00|8623.5|8621.1|8623.4|8621|8624.3|8621.9|8623.2|8620.8|93
1705465500000|2024-01-17 04:25:00|8623.8|8621.4|8623.7|8621.3|8624.3|8621.9|8623.2|8620.8|109
1705465800000|2024-01-17 04:30:00|8624.1|8621.7|8624|8621.6|8624.6|8622.2|8624|8621.6|35
1705466100000|2024-01-17 04:35:00|8624.1|8621.7|8623.5|8621.1|8624.1|8621.7|8623.1|8620.7|67
1705466400000|2024-01-17 04:40:00|8623.6|8621.2|8622|8619.6|8623.7|8621.3|8622|8619.6|57
1705466700000|2024-01-17 04:45:00|8621.9|8619.5|8621|8618.6|8622.1|8619.7|8620.3|8617.9|74
1705467000000|2024-01-17 04:50:00|8620.9|8618.5|8621.5|8619.1|8622.4|8620|8620.7|8618.3|84
1705467300000|2024-01-17 04:55:00|8621.6|8619.2|8620.7|8618.3|8622.7|8620.3|8620.5|8618.1|94
1705467600000|2024-01-17 05:00:00|8620.8|8618.4|8622.1|8619.7|8622.2|8619.8|8619|8616.6|191
1705467900000|2024-01-17 05:05:00|8622.2|8619.8|8623.9|8621.5|8624.7|8622.3|8622|8619.6|170
1705468200000|2024-01-17 05:10:00|8624|8621.6|8625.1|8622.7|8625.5|8623.1|8623.8|8621.4|188
1705468500000|2024-01-17 05:15:00|8625.3|8622.9|8625|8622.6|8627|8624.6|8624.7|8622.3|196
1705468800000|2024-01-17 05:20:00|8625.1|8622.7|8625.8|8623.4|8625.8|8623.4|8624.9|8622.5|87
1705469100000|2024-01-17 05:25:00|8625.7|8623.3|8626.3|8623.9|8626.7|8624.3|8625.1|8622.7|113
1705469400000|2024-01-17 05:30:00|8626.2|8623.8|8626.4|8624|8626.9|8624.5|8625.8|8623.4|136
1705469700000|2024-01-17 05:35:00|8626.5|8624.1|8628.5|8626.1|8628.6|8626.2|8626.4|8624|121
1705470000000|2024-01-17 05:40:00|8628.7|8626.3|8628.6|8626.2|8628.8|8626.4|8627.2|8624.8|120
1705470300000|2024-01-17 05:45:00|8628.7|8626.3|8627.8|8625.4|8629|8626.6|8627.7|8625.3|144
1705470600000|2024-01-17 05:50:00|8627.6|8625.2|8627.3|8624.9|8628.2|8625.8|8626.7|8624.3|141
1705470900000|2024-01-17 05:55:00|8627.5|8625.1|8626.3|8623.9|8627.7|8625.3|8626.2|8623.8|158
1705471200000|2024-01-17 06:00:00|8626.1|8623.7|8628.3|8625.9|8628.4|8626|8626.1|8623.7|167
1705471500000|2024-01-17 06:05:00|8628.2|8625.8|8632.8|8630.4|8632.8|8630.4|8627.9|8625.5|239
1705471800000|2024-01-17 06:10:00|8632.7|8630.3|8631.9|8629.5|8633.6|8631.2|8631.7|8629.3|240
1705472100000|2024-01-17 06:15:00|8632|8629.6|8631.5|8629.1|8632.8|8630.4|8630.8|8628.4|204
1705472400000|2024-01-17 06:20:00|8631.6|8629.2|8631.2|8628.8|8632.6|8630.2|8630.3|8627.9|175
1705472700000|2024-01-17 06:25:00|8631.1|8628.7|8632|8629.6|8632.5|8630.1|8630.7|8628.3|168
1705473000000|2024-01-17 06:30:00|8632.1|8629.7|8630.8|8628.4|8632.3|8629.9|8630.1|8627.7|155
1705473300000|2024-01-17 06:35:00|8630.9|8628.5|8631.9|8629.5|8633.4|8631|8630.6|8628.2|197
1705473600000|2024-01-17 06:40:00|8632|8629.6|8627.1|8624.7|8632.1|8629.7|8625.7|8623.3|268
1705473900000|2024-01-17 06:45:00|8627|8624.6|8626.3|8623.9|8629.1|8626.7|8625.7|8623.3|268
1705474200000|2024-01-17 06:50:00|8626.2|8623.8|8624.6|8622.2|8626.3|8623.9|8623.5|8621.1|163
1705474500000|2024-01-17 06:55:00|8624.7|8622.3|8624.5|8622.1|8624.8|8622.4|8622.7|8620.3|229
1705474800000|2024-01-17 07:00:00|8624.2|8621.8|8627.6|8625.2|8627.8|8625.4|8621.2|8618.8|549
1705475100000|2024-01-17 07:05:00|8627.5|8625.1|8628.3|8625.9|8632.7|8630.3|8626.6|8624.2|417
1705475400000|2024-01-17 07:10:00|8628.5|8626.1|8627.5|8625.1|8633|8630.6|8626.2|8623.8|459
1705475700000|2024-01-17 07:15:00|8627.4|8625|8628.7|8626.3|8630.5|8628.1|8626.4|8624|329
1705476000000|2024-01-17 07:20:00|8628.8|8626.4|8628.5|8626.1|8629.8|8627.4|8626.9|8624.5|354
1705476300000|2024-01-17 07:25:00|8628.6|8626.2|8628|8625.6|8630.5|8628.1|8626.8|8624.4|360
1705476600000|2024-01-17 07:30:00|8627.9|8625.5|8625.5|8623.1|8629.4|8627|8624.4|8622|327
1705476900000|2024-01-17 07:35:00|8625.6|8623.2|8629|8626.6|8633.2|8630.8|8625|8622.6|519
1705477200000|2024-01-17 07:40:00|8628.5|8626.1|8628|8625.6|8631.4|8629|8626.5|8624.1|484
1705477500000|2024-01-17 07:45:00|8628.4|8626|8629.7|8627.3|8631.9|8629.5|8627.8|8625.4|391
1705477800000|2024-01-17 07:50:00|8629.6|8627.2|8626.3|8623.9|8629.9|8627.5|8625.5|8623.1|378
1705478100000|2024-01-17 07:55:00|8626.4|8624|8625.4|8623|8627.5|8625.1|8623.8|8621.4|417
1705478400000|2024-01-17 08:00:00|8625.5|8623.1|8621.2|8618.8|8625.5|8623.1|8620.3|8617.9|567
1705478700000|2024-01-17 08:05:00|8621.3|8618.9|8622.8|8620.4|8624.6|8622.2|8619.5|8617.1|513
1705479000000|2024-01-17 08:10:00|8622.9|8620.5|8618.3|8615.9|8624.7|8622.3|8617.3|8614.9|563
1705479300000|2024-01-17 08:15:00|8618.2|8615.8|8619.7|8617.3|8620|8617.6|8616.7|8614.3|465
1705479600000|2024-01-17 08:20:00|8619.8|8617.4|8619.6|8617.2|8620.9|8618.5|8615.4|8613|394
1705479900000|2024-01-17 08:25:00|8619.9|8617.5|8619.6|8617.2|8620.6|8618.2|8617|8614.6|363
1705480200000|2024-01-17 08:30:00|8619.5|8617.1|8620.8|8618.4|8623.7|8621.3|8618.9|8616.5|457
1705480500000|2024-01-17 08:35:00|8620.9|8618.5|8622.6|8620.2|8623.1|8620.7|8619|8616.6|369
1705480800000|2024-01-17 08:40:00|8622.5|8620.1|8626.6|8624.2|8626.8|8624.4|8622.4|8620|253
1705481100000|2024-01-17 08:45:00|8626.5|8624.1|8627.9|8625.5|8630|8627.6|8625.9|8623.5|262
1705481400000|2024-01-17 08:50:00|8628.2|8625.8|8630.4|8628|8631.7|8629.3|8627.8|8625.4|227
1705481700000|2024-01-17 08:55:00|8630.3|8627.9|8629|8626.6|8631.1|8628.7|8626.2|8623.8|286
1705482000000|2024-01-17 09:00:00|8629.1|8626.7|8631.9|8629.5|8633|8630.6|8629|8626.6|326
1705482300000|2024-01-17 09:05:00|8632|8629.6|8631.9|8629.5|8632.6|8630.2|8630.2|8627.8|293
1705482600000|2024-01-17 09:10:00|8632|8629.6|8634.8|8632.4|8635.9|8633.5|8630.9|8628.5|380
1705482900000|2024-01-17 09:15:00|8634.7|8632.3|8634.3|8631.9|8635.1|8632.7|8632.9|8630.5|299
1705483200000|2024-01-17 09:20:00|8634.4|8632|8631.9|8629.5|8634.7|8632.3|8630.1|8627.9|252
1705483500000|2024-01-17 09:25:00|8632|8629.6|8632.6|8630.2|8634.9|8632.5|8630.8|8628.4|359
1705483800000|2024-01-17 09:30:00|8632.5|8630.1|8627.3|8624.9|8632.7|8630.3|8627.3|8624.9|308
1705484100000|2024-01-17 09:35:00|8627.4|8625|8629|8626.6|8629.8|8627.4|8625.5|8623.1|372
1705484400000|2024-01-17 09:40:00|8629.2|8626.8|8623.9|8621.5|8630.1|8627.7|8623.7|8621.3|330
1705484700000|2024-01-17 09:45:00|8624|8621.6|8623.7|8621.3|8625.6|8623.2|8623.5|8621.1|215
1705485000000|2024-01-17 09:50:00|8623.8|8621.4|8622.8|8620.4|8624.7|8622.3|8622.7|8620.3|189
1705485300000|2024-01-17 09:55:00|8622.7|8620.3|8620.5|8618.1|8623.4|8621|8619.4|8617|298
1705485600000|2024-01-17 10:00:00|8620.9|8618.5|8614|8611.6|8621.2|8618.8|8613.7|8611.3|369
1705485900000|2024-01-17 10:05:00|8614.1|8611.7|8611.1|8608.7|8614.2|8611.8|8610.5|8608.1|270
1705486200000|2024-01-17 10:10:00|8611|8608.6|8611.3|8608.9|8611.9|8609.5|8608.9|8606.5|245
1705486500000|2024-01-17 10:15:00|8611.5|8609.1|8613.2|8610.8|8615.8|8613.4|8611.4|8609|308
1705486800000|2024-01-17 10:20:00|8613.1|8610.7|8611.4|8609|8614.5|8612.1|8609.8|8607.4|267
1705487100000|2024-01-17 10:25:00|8611.5|8609.1|8614.5|8612.1|8614.6|8612.2|8609.6|8607.2|248
1705487400000|2024-01-17 10:30:00|8614.4|8612|8614.6|8612.2|8615.2|8612.8|8612.8|8610.4|231
1705487700000|2024-01-17 10:35:00|8615|8612.6|8614.9|8612.5|8615.7|8613.3|8611.6|8609.2|260
1705488000000|2024-01-17 10:40:00|8614.8|8612.4|8612.2|8609.8|8615.1|8612.7|8610.3|8607.9|256
1705488300000|2024-01-17 10:45:00|8612.1|8609.7|8637|8634.6|8639.1|8636.7|8611.5|8609.1|843
1705488600000|2024-01-17 10:50:00|8636.9|8634.5|8632.6|8630.2|8643.8|8641.4|8629.2|8626.8|715
1705488900000|2024-01-17 10:55:00|8632.5|8630.1|8630.5|8628.1|8633.7|8631.3|8629.1|8626.7|348
1705489200000|2024-01-17 11:00:00|8630.4|8628|8634|8631.6|8636.4|8634|8630.2|8627.8|300
1705489500000|2024-01-17 11:05:00|8633.9|8631.5|8641.1|8638.7|8641.2|8638.8|8633.9|8631.5|323
1705489800000|2024-01-17 11:10:00|8641.2|8638.8|8643.6|8641.2|8644|8641.6|8637|8634.6|428
1705490100000|2024-01-17 11:15:00|8643.7|8641.3|8643.4|8641|8645.1|8642.7|8637|8634.6|405
1705490400000|2024-01-17 11:20:00|8643.6|8641.2|8644|8641.6|8645.1|8642.7|8640.7|8638.3|399
1705490700000|2024-01-17 11:25:00|8643.8|8641.4|8643.5|8641.1|8644.1|8641.7|8641.8|8639.4|343
1705491000000|2024-01-17 11:30:00|8643.8|8641.4|8639.7|8637.3|8643.8|8641.4|8639.4|8637|306
1705491300000|2024-01-17 11:35:00|8639.6|8637.2|8638|8635.6|8639.8|8637.4|8637.2|8634.8|215
1705491600000|2024-01-17 11:40:00|8637.9|8635.5|8632.7|8630.3|8638.2|8635.8|8632.4|8630|245
1705491900000|2024-01-17 11:45:00|8632.6|8630.2|8635.9|8633.5|8635.9|8633.5|8631.7|8629.3|299
1705492200000|2024-01-17 11:50:00|8636|8633.6|8638.5|8636.1|8638.8|8636.4|8634.5|8632.1|321
1705492500000|2024-01-17 11:55:00|8638.4|8636|8641|8638.6|8641.3|8638.9|8638|8635.6|198
1705492800000|2024-01-17 12:00:00|8640.9|8638.5|8640.8|8638.4|8642.8|8640.4|8640.6|8638.2|229
1705493100000|2024-01-17 12:05:00|8640.9|8638.5|8641.1|8638.7|8643.2|8640.8|8640.1|8637.7|195
1705493400000|2024-01-17 12:10:00|8640.9|8638.5|8639.9|8637.5|8644.2|8641.8|8638.9|8636.5|221
1705493700000|2024-01-17 12:15:00|8639.8|8637.4|8639.9|8637.5|8645.6|8643.2|8638.9|8636.5|313
1705494000000|2024-01-17 12:20:00|8640|8637.6|8645.6|8643.2|8645.8|8643.4|8639.3|8636.9|289
1705494300000|2024-01-17 12:25:00|8645.5|8643.1|8647.3|8644.9|8648.7|8646.3|8643.4|8641|267
1705494600000|2024-01-17 12:30:00|8647.4|8645|8645.1|8642.7|8648.7|8646.3|8644.6|8642.2|249
1705494900000|2024-01-17 12:35:00|8645.2|8642.8|8644.5|8642.1|8646.4|8644|8643.6|8641.2|269
1705495200000|2024-01-17 12:40:00|8644.4|8642|8644.1|8641.7|8646.6|8644.2|8643.6|8641.2|264
1705495500000|2024-01-17 12:45:00|8644.3|8641.9|8648|8645.6|8648.9|8646.5|8644.3|8641.9|232
1705495800000|2024-01-17 12:50:00|8647.9|8645.5|8644.1|8641.7|8647.9|8645.5|8643.8|8641.4|330
1705496100000|2024-01-17 12:55:00|8644.2|8641.8|8643.5|8641.1|8644.8|8642.4|8642.2|8639.8|307
1705496400000|2024-01-17 13:00:00|8643.6|8641.2|8649.3|8646.9|8650|8647.6|8643.5|8641.1|341
1705496700000|2024-01-17 13:05:00|8649.2|8646.8|8649|8646.6|8650|8647.6|8646.9|8644.5|305
1705497000000|2024-01-17 13:10:00|8649.1|8646.7|8649.9|8647.5|8650.1|8647.7|8646.2|8643.8|267
1705497300000|2024-01-17 13:15:00|8650|8647.6|8654.7|8652.3|8656.7|8654.3|8649.9|8647.5|343
1705497600000|2024-01-17 13:20:00|8654.8|8652.4|8656.4|8654|8658.5|8656.1|8653|8650.6|443
1705497900000|2024-01-17 13:25:00|8655.9|8653.5|8652.4|8647.4|8656.8|8654.4|8650.3|8647.4|361
1705498200000|2024-01-17 13:30:00|8653.4|8648.4|8660|8657.6|8667|8664.6|8653.4|8648.4|1081
1705498500000|2024-01-17 13:35:00|8659.9|8657.5|8665.1|8662.7|8667.1|8664.7|8658.3|8655.9|771
1705498800000|2024-01-17 13:40:00|8664.9|8662.5|8669.9|8667.5|8670.2|8668.1|8664|8661.6|651
1705499100000|2024-01-17 13:45:00|8670|8667.6|8671|8668.6|8674.1|8671.7|8669.8|8667.4|586
1705499400000|2024-01-17 13:50:00|8671.1|8668.7|8667.5|8665.1|8672.4|8670|8667.2|8664.8|585
1705499700000|2024-01-17 13:55:00|8667.7|8665.3|8663.2|8660.8|8670.1|8667.7|8662.9|8660.5|503
1705500000000|2024-01-17 14:00:00|8663.1|8660.7|8659.8|8657.4|8665.8|8663.4|8659|8656.6|520
1705500300000|2024-01-17 14:05:00|8660|8657.6|8658|8655.6|8662.2|8659.8|8656.4|8654|420
1705500600000|2024-01-17 14:10:00|8657.9|8655.5|8655.1|8652.7|8662.5|8660.1|8655.1|8652.7|448
1705500900000|2024-01-17 14:15:00|8655|8652.6|8660.7|8658.3|8661.6|8659.2|8654.3|8651.9|472
1705501200000|2024-01-17 14:20:00|8660.8|8658.4|8662.8|8660.4|8662.9|8660.5|8657.5|8655.1|358
1705501500000|2024-01-17 14:25:00|8662.7|8660.3|8661.6|8659.2|8665.1|8662.7|8660.2|8657.8|388
1705501800000|2024-01-17 14:30:00|8661.7|8659.3|8661.3|8658.9|8664|8661.6|8656.8|8654.4|728
1705502100000|2024-01-17 14:35:00|8661.1|8658.7|8660.3|8657.9|8665.1|8662.7|8660.3|8657.9|512
1705502400000|2024-01-17 14:40:00|8660.4|8658|8664.1|8661.7|8665.1|8662.7|8659.1|8656.7|526
1705502700000|2024-01-17 14:45:00|8664.2|8661.8|8668.1|8665.7|8671.7|8669.3|8664.2|8661.8|393
1705503000000|2024-01-17 14:50:00|8668|8665.6|8667.8|8665.4|8670.2|8667.8|8665.9|8663.5|441
1705503300000|2024-01-17 14:55:00|8667.9|8665.5|8670.3|8667.9|8671|8668.6|8667.3|8664.9|443
1705503600000|2024-01-17 15:00:00|8670.2|8667.8|8666.1|8663.7|8672.5|8670.1|8664.4|8662|520
1705503900000|2024-01-17 15:05:00|8666.2|8663.8|8662.4|8660|8668|8665.6|8656.6|8654.2|602
1705504200000|2024-01-17 15:10:00|8662.5|8660.1|8666|8663.6|8666.1|8663.7|8659.8|8657.4|494
1705504500000|2024-01-17 15:15:00|8666.1|8663.7|8670.9|8668.5|8671.4|8669|8665.4|8663|491
1705504800000|2024-01-17 15:20:00|8671|8668.6|8674.2|8671.8|8677.1|8674.7|8670.9|8668.5|478
1705505100000|2024-01-17 15:25:00|8674.4|8672|8678.8|8676.4|8679.6|8677.2|8673.1|8670.7|579
1705505400000|2024-01-17 15:30:00|8678.9|8676.5|8678.8|8676.4|8680|8677.6|8674.5|8672.1|598
1705505700000|2024-01-17 15:35:00|8678.7|8676.3|8670.5|8668.1|8679.2|8676.8|8670.2|8667.8|519
1705506000000|2024-01-17 15:40:00|8670.6|8668.2|8676.4|8674|8677.2|8674.8|8668.5|8666.1|533
1705506300000|2024-01-17 15:45:00|8676.5|8674.1|8676.3|8673.9|8676.7|8674.3|8671.2|8668.8|540
1705506600000|2024-01-17 15:50:00|8676.2|8673.8|8683.7|8681.3|8686.5|8684.1|8675.2|8672.8|462
1705506900000|2024-01-17 15:55:00|8683.6|8681.2|8682.7|8680.3|8684.4|8682|8681.1|8678.7|542
1705507200000|2024-01-17 16:00:00|8682.6|8680.2|8671.9|8669.5|8683.3|8680.9|8671.8|8669.4|526
1705507500000|2024-01-17 16:05:00|8671.8|8669.4|8673.8|8671.4|8674.2|8671.8|8668.7|8666.3|524
1705507800000|2024-01-17 16:10:00|8673.9|8671.5|8674.7|8672.3|8676.1|8673.7|8672.4|8670|371
1705508100000|2024-01-17 16:15:00|8674.8|8672.4|8668.2|8665.8|8675.8|8673.4|8668|8665.6|403
1705508400000|2024-01-17 16:20:00|8668.3|8665.9|8672|8669.6|8672.4|8670|8667.9|8665.5|304
1705508700000|2024-01-17 16:25:00|8672.1|8669.7|8669.8|8667.4|8672.2|8669.8|8666.1|8663.7|419
1705509000000|2024-01-17 16:30:00|8669.7|8667.3|8674.3|8671.9|8675.7|8673.3|8668.7|8666.3|426
1705509300000|2024-01-17 16:35:00|8674.2|8671.8|8667.6|8665.2|8674.9|8672.5|8667.5|8665.1|498
1705509600000|2024-01-17 16:40:00|8667.8|8665.4|8668.6|8666.2|8670.2|8667.8|8667|8664.6|364
1705509900000|2024-01-17 16:45:00|8668.5|8666.1|8671.1|8668.7|8672.3|8669.9|8668|8665.6|429
1705510200000|2024-01-17 16:50:00|8671|8668.6|8673.5|8671.1|8673.9|8671.5|8670.7|8668.3|395
1705510500000|2024-01-17 16:55:00|8673.3|8670.9|8669|8666.6|8673.4|8671|8667.5|8665.1|383
1705510800000|2024-01-17 17:00:00|8668.8|8666.4|8666.8|8664.4|8670.4|8668|8664.8|8662.4|447
1705511100000|2024-01-17 17:05:00|8666.7|8664.3|8666.2|8663.8|8667.8|8665.4|8664.8|8662.4|364
1705511400000|2024-01-17 17:10:00|8666.3|8663.9|8667.3|8664.9|8670.1|8667.7|8665.8|8663.4|314
1705511700000|2024-01-17 17:15:00|8667.2|8664.8|8663.3|8660.9|8667.2|8664.8|8662.9|8660.5|334
1705512000000|2024-01-17 17:20:00|8663.2|8660.8|8664.8|8662.4|8664.9|8662.5|8662.7|8660.3|270
1705512300000|2024-01-17 17:25:00|8664.7|8662.3|8668|8665.6|8668.1|8665.7|8664.5|8662.1|232
1705512600000|2024-01-17 17:30:00|8667.9|8665.5|8665.8|8663.4|8668.5|8666.1|8665.4|8663|314
1705512900000|2024-01-17 17:35:00|8665.9|8663.5|8663.5|8661.1|8666.3|8663.9|8662.6|8660.2|275
1705513200000|2024-01-17 17:40:00|8663.7|8661.3|8664|8661.6|8664.7|8662.3|8662.9|8660.5|231
1705513500000|2024-01-17 17:45:00|8664.1|8661.7|8656.5|8654.1|8664.5|8662.1|8656.1|8653.7|330
1705513800000|2024-01-17 17:50:00|8656.6|8654.2|8654.3|8651.9|8657.3|8654.9|8654.2|8651.8|250
1705514100000|2024-01-17 17:55:00|8654.2|8651.8|8655.9|8653.5|8656.9|8654.5|8652.9|8650.5|281
1705514400000|2024-01-17 18:00:00|8655.8|8653.4|8658.4|8656|8659.7|8657.3|8655.5|8653.1|286
1705514700000|2024-01-17 18:05:00|8659|8656.6|8659.8|8657.4|8660.6|8658.2|8657.8|8655.4|298
1705515000000|2024-01-17 18:10:00|8659.7|8657.3|8661.5|8659.1|8661.6|8659.2|8656.4|8654|304
1705515300000|2024-01-17 18:15:00|8661.3|8658.9|8663.9|8661.5|8664|8661.6|8661.3|8658.9|266
1705515600000|2024-01-17 18:20:00|8663.8|8661.4|8661.7|8659.3|8664.9|8662.5|8661.7|8659.3|237
1705515900000|2024-01-17 18:25:00|8661.6|8659.2|8662.6|8660.2|8663.7|8661.3|8661|8658.6|190
1705516200000|2024-01-17 18:30:00|8662.5|8660.1|8663.1|8660.7|8663.9|8661.5|8660.9|8658.5|310
1705516500000|2024-01-17 18:35:00|8663.2|8660.8|8664.5|8662.1|8664.9|8662.5|8661.3|8658.9|225
1705516800000|2024-01-17 18:40:00|8664.8|8662.4|8663.6|8661.2|8665.9|8663.5|8663.3|8660.9|225
1705517100000|2024-01-17 18:45:00|8663.7|8661.3|8664.5|8662.1|8664.6|8662.2|8662.1|8659.7|261
1705517400000|2024-01-17 18:50:00|8664.4|8662|8660|8657.6|8665.5|8663.1|8659.8|8657.4|230
1705517700000|2024-01-17 18:55:00|8659.9|8657.5|8659.5|8657.1|8660.2|8657.8|8658.3|8655.9|196
1705518000000|2024-01-17 19:00:00|8659.4|8657|8657.6|8655.2|8659.6|8657.2|8656.6|8654.2|231
1705518300000|2024-01-17 19:05:00|8657.7|8655.3|8656.8|8654.4|8658.8|8656.4|8656.6|8654.2|208
1705518600000|2024-01-17 19:10:00|8656.9|8654.5|8657.5|8655.1|8658.8|8656.4|8656.4|8654|174
1705518900000|2024-01-17 19:15:00|8657.4|8655|8658|8655.6|8658.4|8656|8657|8654.6|92
1705519200000|2024-01-17 19:20:00|8658.3|8655.9|8655|8652.6|8658.3|8655.9|8654.5|8652.1|205
1705519500000|2024-01-17 19:25:00|8655.1|8652.7|8656.6|8654.2|8656.9|8654.5|8653.2|8650.8|211
1705519800000|2024-01-17 19:30:00|8656.5|8654.1|8657.7|8655.3|8658|8655.6|8655.8|8653.4|171
1705520100000|2024-01-17 19:35:00|8657.6|8655.2|8656.9|8654.5|8658|8656|8655.4|8653|156
1705520400000|2024-01-17 19:40:00|8656.8|8654.4|8655.1|8652.7|8658|8655.6|8652.8|8650.4|216
1705520700000|2024-01-17 19:45:00|8655|8652.6|8653.9|8651.5|8655|8652.6|8652.4|8650|169
1705521000000|2024-01-17 19:50:00|8653.7|8651.3|8653.9|8651.5|8654.5|8652.1|8652.6|8650.2|154
1705521300000|2024-01-17 19:55:00|8653.8|8651.4|8657|8654.6|8657.2|8654.8|8653.4|8651|222
1705521600000|2024-01-17 20:00:00|8656.9|8654.5|8656.4|8654|8657.7|8655.3|8656.2|8653.8|120
1705521900000|2024-01-17 20:05:00|8656.3|8653.9|8655.4|8653|8656.4|8654|8654.3|8651.9|118
1705522200000|2024-01-17 20:10:00|8655.5|8653.1|8656.8|8654.4|8656.9|8654.5|8655.3|8652.9|190
1705522500000|2024-01-17 20:15:00|8656.7|8654.3|8656.1|8653.7|8657.2|8654.8|8655.7|8653.3|130
1705522800000|2024-01-17 20:20:00|8656|8653.6|8657.9|8655.5|8658.3|8655.9|8655.9|8653.5|144
1705523100000|2024-01-17 20:25:00|8658|8655.6|8657|8654.6|8658.9|8656.5|8657|8654.6|155
1705523400000|2024-01-17 20:30:00|8656.9|8654.5|8655.5|8653.1|8657.2|8654.8|8654.3|8651.9|129
1705523700000|2024-01-17 20:35:00|8655.4|8653|8651.9|8649.5|8655.4|8653|8651.6|8649.2|157
1705524000000|2024-01-17 20:40:00|8651.8|8649.4|8651.6|8649.2|8652|8649.6|8650.8|8648.4|115
1705524300000|2024-01-17 20:45:00|8651.5|8649.1|8651|8648.6|8651.8|8649.4|8650.6|8648.2|128
1705524600000|2024-01-17 20:50:00|8651.1|8648.7|8648.3|8645.9|8651.1|8648.7|8648|8645.6|214
1705524900000|2024-01-17 20:55:00|8648.1|8645.7|8647.4|8645|8649.7|8647.3|8647|8644.6|277
1705525200000|2024-01-17 21:00:00|8647.3|8644.9|8646.2|8643.8|8647.3|8644.9|8645.1|8642.7|169
1705525500000|2024-01-17 21:05:00|8646.1|8643.7|8645|8642.6|8646.2|8643.8|8645|8642.6|104
1705525800000|2024-01-17 21:10:00|8644.5|8642.1|8645.5|8643.1|8646|8643.6|8644.2|8641.8|107
1705526100000|2024-01-17 21:15:00|8645.4|8643|8646.5|8644.1|8646.5|8644.1|8645.4|8643|66
1705526400000|2024-01-17 21:20:00|8646.7|8644.3|8647.2|8644.8|8648.1|8645.7|8646.5|8644.1|72
1705526700000|2024-01-17 21:25:00|8647.1|8644.7|8645.3|8642.9|8647.2|8644.8|8644.4|8642|92
1705527000000|2024-01-17 21:30:00|8645.2|8642.8|8645.4|8643|8646.8|8644.4|8645.1|8642.7|146
1705527300000|2024-01-17 21:35:00|8645.3|8642.9|8644.8|8642.4|8645.9|8643.5|8644.7|8642.3|121
1705527600000|2024-01-17 21:40:00|8644.9|8642.5|8645.6|8643.2|8646|8643.6|8644.7|8642.3|248
1705527900000|2024-01-17 21:45:00|8645.7|8643.3|8646.5|8644.1|8646.6|8644.2|8645.6|8643.2|102
1705528200000|2024-01-17 21:50:00|8646.4|8644|8646.1|8643.7|8647|8644.6|8646|8643.6|107
1705528500000|2024-01-17 21:55:00|8646.9|8643|8647.4|8640.9|8647.5|8643|8645|8640.9|120
1705528800000|2024-01-17 22:00:00|8647.5|8641|8647.2|8640.7|8647.7|8641.2|8647.2|8640.7|11
1705529100000|2024-01-17 22:05:00|8647.1|8640.6|8647.1|8640.6|8647.2|8640.7|8646.6|8640.1|9
1705529400000|2024-01-17 22:10:00|8647|8640.5|8647.2|8640.7|8647.3|8640.8|8647|8640.5|4
1705529700000|2024-01-17 22:15:00|8647.1|8640.6|8647.9|8641.4|8647.9|8641.4|8646.9|8640.4|13
1705530000000|2024-01-17 22:20:00|8648|8641.5|8648.1|8641.6|8648.1|8641.6|8648|8641.5|2
1705530300000|2024-01-17 22:25:00|8648.6|8642.1|8650.5|8644|8650.6|8644.1|8648.6|8642.1|36
1705530600000|2024-01-17 22:30:00|8650.4|8643.9|8650.2|8643.7|8650.5|8644|8650|8643.5|36
1705530900000|2024-01-17 22:35:00|8650.3|8643.8|8649.9|8643.4|8650.3|8643.8|8649.2|8642.7|34
1705531500000|2024-01-17 22:45:00|8650.3|8643.8|8649.6|8643.1|8650.3|8643.8|8649.3|8642.8|34
1705531800000|2024-01-17 22:50:00|8648.1|8641.6|8648.3|8641.8|8649.4|8642.9|8647.9|8641.4|41
1705532100000|2024-01-17 22:55:00|8649.6|8643.1|8652.7|8646.2|8653.1|8646.6|8648.2|8641.7|37
1705532400000|2024-01-17 23:00:00|8651.2|8644.7|8648|8644.1|8653.1|8646.6|8645.9|8640.1|277
1705532700000|2024-01-17 23:05:00|8647.2|8644.8|8647.6|8645.2|8647.7|8645.3|8646.2|8643.8|61
1705533000000|2024-01-17 23:10:00|8647.8|8645.4|8648|8645.6|8648|8645.6|8647.5|8645.1|59
1705533300000|2024-01-17 23:15:00|8647.9|8645.5|8646.9|8644.5|8647.9|8645.5|8646|8643.6|226
1705533600000|2024-01-17 23:20:00|8647|8644.6|8645.2|8642.8|8647.1|8644.7|8644.6|8642.2|116
1705533900000|2024-01-17 23:25:00|8645.3|8642.9|8645.7|8643.3|8645.7|8643.3|8644.6|8642.2|56
1705534200000|2024-01-17 23:30:00|8645.8|8643.4|8646.2|8643.8|8646.2|8643.8|8645.2|8642.8|80
1705534500000|2024-01-17 23:35:00|8646.3|8643.9|8646.6|8644.2|8646.8|8644.4|8646|8643.6|90
1705534800000|2024-01-17 23:40:00|8646.4|8644|8646.5|8644.1|8646.6|8644.2|8645.9|8643.5|56
1705535100000|2024-01-17 23:45:00|8646.7|8644.3|8645.1|8642.7|8646.7|8644.3|8645|8642.6|68
1705535400000|2024-01-17 23:50:00|8645|8642.6|8645|8642.6|8645.8|8643.4|8644.5|8642.1|60
1705535700000|2024-01-17 23:55:00|8644.9|8642.5|8644.7|8642.3|8645.4|8643|8644.5|8642.1|79
1705536000000|2024-01-18 00:00:00|8644.6|8642.2|8645.5|8643.1|8645.8|8643.4|8644.6|8642.2|144
1705536300000|2024-01-18 00:05:00|8645.4|8643|8647|8644.6|8647.3|8644.9|8645.1|8642.7|93
1705536600000|2024-01-18 00:10:00|8647.1|8644.7|8648|8645.6|8648.1|8645.7|8647|8644.6|100
1705536900000|2024-01-18 00:15:00|8647.8|8645.4|8647.5|8645.1|8648|8645.6|8645.6|8643.2|139
1705537200000|2024-01-18 00:20:00|8647.4|8645|8648.3|8645.9|8648.3|8645.9|8647.4|8645|67
1705537500000|2024-01-18 00:25:00|8648.2|8645.8|8648.4|8646|8649|8646.6|8647.6|8645.2|83
1705537800000|2024-01-18 00:30:00|8648.6|8646.2|8648.1|8645.7|8649.2|8646.8|8647.3|8644.9|241
1705538100000|2024-01-18 00:35:00|8648.2|8645.8|8648.6|8646.2|8649.1|8646.7|8647.8|8645.4|134
1705538400000|2024-01-18 00:40:00|8648.7|8646.3|8648.7|8646.3|8649.5|8647.1|8648.4|8646|131
1705538700000|2024-01-18 00:45:00|8648.6|8646.2|8646.1|8643.7|8648.6|8646.2|8645.6|8643.2|170
1705539000000|2024-01-18 00:50:00|8646|8643.6|8645.3|8642.9|8647|8644.6|8643.3|8640.9|216
1705539300000|2024-01-18 00:55:00|8645.4|8643|8640.3|8637.9|8645.5|8643.1|8640.1|8637.7|231
1705539600000|2024-01-18 01:00:00|8640.2|8637.8|8639|8636.6|8641|8638.6|8637.4|8635|311
1705539900000|2024-01-18 01:05:00|8638.4|8636|8636.4|8634|8638.4|8636|8636|8633.6|216
1705540200000|2024-01-18 01:10:00|8636.3|8633.9|8636.6|8634.2|8636.9|8634.5|8634.8|8632.4|213
1705540500000|2024-01-18 01:15:00|8636.9|8634.5|8635.5|8633.1|8637.8|8635.4|8634.4|8632|217
1705540800000|2024-01-18 01:20:00|8635.7|8633.3|8638.1|8635.7|8638.8|8636.4|8635.1|8632.7|200
1705541100000|2024-01-18 01:25:00|8637.2|8634.8|8637.9|8635.5|8638.5|8636.1|8636.5|8634.1|177
1705541400000|2024-01-18 01:30:00|8637.8|8635.4|8639.6|8637.2|8639.7|8637.3|8637.1|8634.7|283
1705541700000|2024-01-18 01:35:00|8639.7|8637.3|8641.5|8639.1|8642.1|8639.7|8637.9|8635.5|219
1705542000000|2024-01-18 01:40:00|8641.7|8639.3|8643.1|8640.7|8643.2|8640.8|8641.7|8639.3|182
1705542300000|2024-01-18 01:45:00|8643.3|8640.9|8642.1|8639.7|8644.2|8641.8|8641.9|8639.5|174
1705542600000|2024-01-18 01:50:00|8642|8639.6|8641|8638.6|8643.2|8640.8|8641|8638.6|164
1705542900000|2024-01-18 01:55:00|8641.1|8638.7|8641.3|8638.9|8641.5|8639.1|8639.2|8636.8|134
1705543200000|2024-01-18 02:00:00|8641.5|8639.1|8639.8|8637.4|8641.5|8639.1|8639.8|8637.4|118
1705543500000|2024-01-18 02:05:00|8639.9|8637.5|8639.2|8636.8|8640|8637.6|8638.3|8635.9|160
1705543800000|2024-01-18 02:10:00|8639.3|8636.9|8637.6|8635.2|8639.5|8637.1|8637.6|8635.2|159
1705544100000|2024-01-18 02:15:00|8637.5|8635.1|8638|8635.6|8638|8635.6|8635.7|8633.3|124
1705544400000|2024-01-18 02:20:00|8637.9|8635.5|8638.9|8636.5|8639.1|8636.7|8637.9|8635.5|154
1705544700000|2024-01-18 02:25:00|8639.1|8636.7|8641|8638.6|8642.3|8639.9|8639|8636.6|191
1705545000000|2024-01-18 02:30:00|8641.1|8638.7|8641.3|8638.9|8642.9|8640.5|8641|8638.6|97
1705545300000|2024-01-18 02:35:00|8641.2|8638.8|8642.4|8640|8642.4|8640|8640.6|8638.2|133
1705545600000|2024-01-18 02:40:00|8642.3|8639.9|8643|8640.6|8643.4|8641|8642|8639.6|93
1705545900000|2024-01-18 02:45:00|8643.1|8640.7|8645.2|8642.8|8645.4|8643|8642.7|8640.3|154
1705546200000|2024-01-18 02:50:00|8645|8642.6|8644.3|8641.9|8645.7|8643.3|8644|8641.6|135
1705546500000|2024-01-18 02:55:00|8644.4|8642|8645.1|8642.7|8645.3|8642.9|8644|8641.6|151
1705546800000|2024-01-18 03:00:00|8645.2|8642.8|8645.3|8642.9|8646.1|8643.7|8644.6|8642.2|159
1705547100000|2024-01-18 03:05:00|8645.5|8643.1|8647.6|8645.2|8648.1|8645.7|8645.4|8643|143
1705547400000|2024-01-18 03:10:00|8647.5|8645.1|8646.1|8643.7|8647.7|8645.3|8645.7|8643.3|147
1705547700000|2024-01-18 03:15:00|8646.2|8643.8|8642.9|8640.5|8646.2|8643.8|8642.7|8640.3|171
1705548000000|2024-01-18 03:20:00|8642.8|8640.4|8642|8639.6|8642.9|8640.5|8640.6|8638.2|178
1705548300000|2024-01-18 03:25:00|8641.9|8639.5|8643.5|8641.1|8643.8|8641.4|8641.5|8639.1|120
1705548600000|2024-01-18 03:30:00|8643.7|8641.3|8643.8|8641.4|8644.2|8641.8|8642.9|8640.5|89
1705548900000|2024-01-18 03:35:00|8643.7|8641.3|8642.7|8640.3|8644.8|8642.4|8641.2|8638.8|125
1705549200000|2024-01-18 03:40:00|8642.6|8640.2|8642.6|8640.2|8642.9|8640.5|8642|8639.6|141
1705549500000|2024-01-18 03:45:00|8642.7|8640.3|8642.8|8640.4|8643.1|8640.7|8642.2|8639.8|88
1705549800000|2024-01-18 03:50:00|8642.7|8640.3|8645.9|8643.5|8646.2|8643.8|8642.7|8640.3|114
1705550100000|2024-01-18 03:55:00|8646.1|8643.7|8644.6|8642.2|8646.5|8644.1|8643.7|8641.3|140
1705550400000|2024-01-18 04:00:00|8644.7|8642.3|8645|8642.6|8645.6|8643.2|8643.9|8641.5|125
1705550700000|2024-01-18 04:05:00|8644.9|8642.5|8644.4|8642|8645.5|8643.1|8644.3|8641.9|86
1705551000000|2024-01-18 04:10:00|8644.6|8642.2|8645.7|8643.3|8645.7|8643.3|8644.3|8641.9|63
1705551300000|2024-01-18 04:15:00|8645.8|8643.4|8645.1|8642.7|8646.1|8643.7|8644.9|8642.5|96
1705551600000|2024-01-18 04:20:00|8645.4|8643|8644.6|8642.2|8646.2|8643.8|8644.6|8642.2|101
1705551900000|2024-01-18 04:25:00|8644.7|8642.3|8645.1|8642.7|8645.2|8642.8|8644.5|8642.1|122
1705552200000|2024-01-18 04:30:00|8645|8642.6|8646.5|8644.1|8646.6|8644.2|8645|8642.6|83
1705552500000|2024-01-18 04:35:00|8646.4|8644|8645.8|8643.4|8646.8|8644.4|8645.8|8643.4|74
1705552800000|2024-01-18 04:40:00|8645.6|8643.2|8645.5|8643.1|8645.7|8643.3|8645.1|8642.7|51
1705553100000|2024-01-18 04:45:00|8645.4|8643|8645.2|8642.8|8645.9|8643.5|8645.1|8642.7|87
1705553400000|2024-01-18 04:50:00|8645.1|8642.7|8644.3|8641.9|8645.1|8642.7|8643.7|8641.3|81
1705553700000|2024-01-18 04:55:00|8644.4|8642|8646.9|8644.5|8646.9|8644.5|8644.1|8641.7|197
1705554000000|2024-01-18 05:00:00|8647|8644.6|8646.2|8643.8|8647|8644.6|8645.6|8643.2|131
1705554300000|2024-01-18 05:05:00|8646.4|8644|8648.1|8645.7|8648.4|8646|8646.4|8644|119
1705554600000|2024-01-18 05:10:00|8648.2|8645.8|8650|8647.6|8650|8647.6|8648.2|8645.8|67
1705554900000|2024-01-18 05:15:00|8649.9|8647.5|8648.6|8646.2|8650|8647.6|8648.2|8645.8|90
1705555200000|2024-01-18 05:20:00|8648.5|8646.1|8648.3|8645.9|8649.2|8646.8|8647.8|8645.4|110
1705555500000|2024-01-18 05:25:00|8648.4|8646|8650.1|8647.7|8650.6|8648.2|8648.4|8646|109
1705555800000|2024-01-18 05:30:00|8650.2|8647.8|8650.9|8648.5|8652.3|8649.9|8650.1|8647.7|122
1705556100000|2024-01-18 05:35:00|8650.8|8648.4|8649.1|8646.7|8650.8|8648.4|8648.4|8646|139
1705556400000|2024-01-18 05:40:00|8649.2|8646.8|8648.6|8646.2|8649.2|8646.8|8647.3|8644.9|108
1705556700000|2024-01-18 05:45:00|8648.7|8646.3|8650.1|8647.7|8650.9|8648.5|8648.7|8646.3|146
1705557000000|2024-01-18 05:50:00|8650.2|8647.8|8649.3|8646.9|8651.3|8648.9|8648.9|8646.5|132
1705557300000|2024-01-18 05:55:00|8649.2|8646.8|8648.9|8646.5|8649.7|8647.3|8646.9|8644.5|121
1705557600000|2024-01-18 06:00:00|8648.8|8646.4|8646.6|8644.2|8649.3|8646.9|8646.6|8644.2|112
1705557900000|2024-01-18 06:05:00|8646.7|8644.3|8644.8|8642.4|8647.2|8644.8|8643.6|8641.2|147
1705558200000|2024-01-18 06:10:00|8644.7|8642.3|8645.3|8642.9|8645.4|8643|8642.1|8639.7|168
1705558500000|2024-01-18 06:15:00|8645.4|8643|8643.2|8640.8|8645.7|8643.3|8643|8640.6|123
1705558800000|2024-01-18 06:20:00|8643.1|8640.7|8643.2|8640.8|8644.8|8642.4|8642.1|8639.7|181
1705559100000|2024-01-18 06:25:00|8643.1|8640.7|8641.1|8638.7|8643.6|8641.2|8641.1|8638.7|151
1705559400000|2024-01-18 06:30:00|8640.9|8638.5|8641.3|8638.9|8643.1|8640.7|8640.5|8638.1|181
1705559700000|2024-01-18 06:35:00|8641.4|8639|8642.4|8640|8642.9|8640.5|8640.9|8638.5|149
1705560000000|2024-01-18 06:40:00|8642.3|8639.9|8640.5|8638.1|8642.8|8640.4|8639.3|8636.9|140
1705560300000|2024-01-18 06:45:00|8640.7|8638.3|8641|8638.6|8641.4|8639|8639|8636.6|193
1705560600000|2024-01-18 06:50:00|8640.9|8638.5|8641|8638.6|8644.7|8642.3|8640.1|8637.7|270
1705560900000|2024-01-18 06:55:00|8640.9|8638.5|8642.5|8640.1|8642.6|8640.2|8640.9|8638.5|198
1705561200000|2024-01-18 07:00:00|8642.4|8640|8643.2|8640.8|8645.2|8642.8|8642.4|8640|295
1705561500000|2024-01-18 07:05:00|8643.3|8640.9|8644.5|8642.1|8645|8642.6|8642|8639.6|268
1705561800000|2024-01-18 07:10:00|8644.4|8642|8646.6|8644.2|8646.9|8644.5|8644.1|8641.7|302
1705562100000|2024-01-18 07:15:00|8646.5|8644.1|8647.3|8644.9|8647.9|8645.5|8645.3|8642.9|221
1705562400000|2024-01-18 07:20:00|8647.2|8644.8|8646.2|8643.8|8647.2|8644.8|8645|8642.6|156
1705562700000|2024-01-18 07:25:00|8646.3|8643.9|8645.9|8643.5|8647.4|8645|8644.9|8642.5|279
1705563000000|2024-01-18 07:30:00|8646|8643.6|8647.3|8644.9|8648.4|8646|8646|8643.6|240
1705563300000|2024-01-18 07:35:00|8647.2|8644.8|8648.5|8646.1|8648.9|8646.5|8647.1|8644.7|250
1705563600000|2024-01-18 07:40:00|8648.6|8646.2|8646.5|8644.1|8649.3|8646.9|8646.2|8643.8|256
1705563900000|2024-01-18 07:45:00|8646.6|8644.2|8644.4|8642|8646.8|8644.4|8643.5|8641.1|248
1705564200000|2024-01-18 07:50:00|8644.7|8642.3|8647.7|8645.3|8649.3|8646.9|8644.6|8642.2|328
1705564500000|2024-01-18 07:55:00|8648.2|8645.8|8647.5|8645.1|8649.3|8646.9|8647|8644.6|294
1705564800000|2024-01-18 08:00:00|8647.8|8645.4|8649.3|8646.9|8650.3|8647.9|8647.7|8645.3|430
1705565100000|2024-01-18 08:05:00|8649.5|8647.1|8651.1|8648.7|8651.6|8649.2|8647.4|8645|463
1705565400000|2024-01-18 08:10:00|8651.2|8648.8|8652.3|8649.9|8653.5|8651.1|8648.9|8646.5|355
1705565700000|2024-01-18 08:15:00|8652.4|8650|8651.9|8649.5|8653.5|8651.1|8649|8646.6|336
1705566000000|2024-01-18 08:20:00|8652|8649.6|8651.8|8649.4|8653.3|8650.9|8650.1|8647.7|341
1705566300000|2024-01-18 08:25:00|8651.9|8649.5|8653.2|8650.8|8653.8|8651.4|8650.5|8648.1|349
1705566600000|2024-01-18 08:30:00|8652.7|8650.3|8658.6|8656.2|8660.9|8658.5|8652.6|8650.2|326
1705566900000|2024-01-18 08:35:00|8658.7|8656.3|8661.5|8659.1|8662.1|8659.7|8656.8|8654.4|364
1705567200000|2024-01-18 08:40:00|8661.4|8659|8659.7|8657.3|8662.3|8659.9|8659.6|8657.2|346
1705567500000|2024-01-18 08:45:00|8659.8|8657.4|8658.1|8655.7|8659.9|8657.5|8656.3|8653.9|322
1705567800000|2024-01-18 08:50:00|8658|8655.6|8662.9|8660.5|8663.2|8660.8|8657.9|8655.5|354
1705568100000|2024-01-18 08:55:00|8663|8660.6|8663|8660.6|8664.3|8661.9|8661.9|8659.5|309
1705568400000|2024-01-18 09:00:00|8663.1|8660.7|8663.9|8661.5|8665.6|8663.2|8663.1|8660.7|342
1705568700000|2024-01-18 09:05:00|8664|8661.6|8663|8660.6|8664.4|8662|8661.6|8659.2|327
1705569000000|2024-01-18 09:10:00|8662.9|8660.5|8656.7|8654.3|8663.1|8660.7|8654.4|8652|448
1705569300000|2024-01-18 09:15:00|8656.8|8654.4|8655|8652.6|8657.6|8655.2|8654|8651.6|258
1705569600000|2024-01-18 09:20:00|8654.9|8652.5|8650.5|8648.1|8655.6|8653.2|8650|8647.6|303
1705569900000|2024-01-18 09:25:00|8650.6|8648.2|8645.8|8643.4|8652.6|8650.2|8645.2|8642.8|365
1705570200000|2024-01-18 09:30:00|8645.9|8643.5|8644.8|8642.4|8646.2|8643.8|8641.2|8638.8|325
1705570500000|2024-01-18 09:35:00|8644.7|8642.3|8643.8|8641.4|8645.2|8642.8|8641|8638.6|318
1705570800000|2024-01-18 09:40:00|8643.9|8641.5|8643.5|8641.1|8645|8642.6|8641.7|8639.3|288
1705571100000|2024-01-18 09:45:00|8643.6|8641.2|8643.6|8641.2|8644|8641.6|8641.7|8639.3|298
1705571400000|2024-01-18 09:50:00|8643.5|8641.1|8645.6|8643.2|8645.7|8643.3|8643.2|8640.8|254
1705571700000|2024-01-18 09:55:00|8645.7|8643.3|8644.1|8641.7|8646.7|8644.3|8642.9|8640.5|332
1705572000000|2024-01-18 10:00:00|8644.3|8641.9|8644.6|8642.2|8647.5|8645.1|8643.2|8640.8|337
1705572300000|2024-01-18 10:05:00|8644.5|8642.1|8645.6|8643.2|8646.7|8644.3|8643.6|8641.2|319
1705572600000|2024-01-18 10:10:00|8645.8|8643.4|8645.1|8642.7|8646.1|8643.7|8643.8|8641.4|307
1705572900000|2024-01-18 10:15:00|8645.2|8642.8|8645.4|8643|8646.6|8644.2|8644.9|8642.5|172
1705573200000|2024-01-18 10:20:00|8645.5|8643.1|8645.1|8642.7|8645.5|8643.1|8643.5|8641.1|236
1705573500000|2024-01-18 10:25:00|8645.2|8642.8|8646.7|8644.3|8646.8|8644.4|8644.1|8641.7|221
1705573800000|2024-01-18 10:30:00|8646.6|8644.2|8647.1|8644.7|8647.8|8645.4|8645.1|8642.7|268
1705574100000|2024-01-18 10:35:00|8647.2|8644.8|8648.2|8645.8|8649|8646.6|8647.1|8644.7|209
1705574400000|2024-01-18 10:40:00|8648.1|8645.7|8647|8644.6|8649.6|8647.2|8646.8|8644.4|184
1705574700000|2024-01-18 10:45:00|8646.9|8644.5|8646.6|8644.2|8648.5|8646.1|8646|8643.6|169
1705575000000|2024-01-18 10:50:00|8646.5|8644.1|8646.2|8643.8|8646.9|8644.5|8645.1|8642.7|179
1705575300000|2024-01-18 10:55:00|8646.6|8644.2|8647.1|8644.7|8649|8646.6|8646.4|8644|212
1705575600000|2024-01-18 11:00:00|8647.3|8644.9|8647.4|8645|8649.1|8646.7|8646.6|8644.2|205
1705575900000|2024-01-18 11:05:00|8647.5|8645.1|8651.7|8649.3|8652.5|8650.1|8647.5|8645.1|194
1705576200000|2024-01-18 11:10:00|8651.9|8649.5|8655.7|8653.3|8655.8|8653.4|8651.9|8649.5|220
1705576500000|2024-01-18 11:15:00|8655.9|8653.5|8653|8650.6|8656.1|8653.7|8652.5|8650.1|199
1705576800000|2024-01-18 11:20:00|8652.9|8650.5|8652.6|8650.2|8653.5|8651.1|8652|8649.6|124
1705577100000|2024-01-18 11:25:00|8652.5|8650.1|8653.4|8651|8656.1|8653.7|8652.5|8650.1|252
1705577400000|2024-01-18 11:30:00|8653.5|8651.1|8656.1|8653.7|8656.3|8653.9|8653.4|8651|229
1705577700000|2024-01-18 11:35:00|8656.2|8653.8|8653.9|8651.5|8656.6|8654.2|8653.2|8650.8|270
1705578000000|2024-01-18 11:40:00|8653.8|8651.4|8653|8650.6|8655.3|8652.9|8652.7|8650.3|193
1705578300000|2024-01-18 11:45:00|8653.3|8650.9|8653.5|8651.1|8654|8651.6|8652.8|8650.4|164
1705578600000|2024-01-18 11:50:00|8653.6|8651.2|8652.3|8649.9|8653.7|8651.3|8651.4|8649|207
1705578900000|2024-01-18 11:55:00|8652.4|8650|8649.3|8646.9|8653.7|8651.3|8648.5|8646.1|190
1705579200000|2024-01-18 12:00:00|8648.9|8646.5|8647.9|8645.5|8649.9|8647.5|8647.9|8645.5|259
1705579500000|2024-01-18 12:05:00|8647.4|8645|8648.6|8646.2|8649.4|8647|8646.4|8644|274
1705579800000|2024-01-18 12:10:00|8648.5|8646.1|8650.4|8648|8650.9|8648.5|8648.1|8645.7|279
1705580100000|2024-01-18 12:15:00|8650.2|8647.8|8652.8|8650.4|8653.7|8651.3|8650|8647.6|215
1705580400000|2024-01-18 12:20:00|8653|8650.6|8650.5|8648.1|8653|8650.6|8650.2|8647.8|278
1705580700000|2024-01-18 12:25:00|8650|8647.6|8653|8650.6|8653.2|8650.8|8648.6|8646.2|165
1705581000000|2024-01-18 12:30:00|8653.1|8650.7|8657.8|8655.4|8659.8|8657.4|8652.7|8650.3|273
1705581300000|2024-01-18 12:35:00|8657.9|8655.5|8658|8655.6|8659.8|8657.4|8656.7|8654.3|248
1705581600000|2024-01-18 12:40:00|8658.1|8655.7|8660|8657.6|8661.1|8658.7|8656.4|8654|243
1705581900000|2024-01-18 12:45:00|8659.9|8657.5|8664|8661.6|8664.3|8661.9|8659.2|8656.8|248
1705582200000|2024-01-18 12:50:00|8664.2|8661.8|8661.7|8659.3|8664.8|8662.4|8661.7|8659.3|309
1705582500000|2024-01-18 12:55:00|8661.8|8659.4|8667.9|8665.5|8668.9|8666.5|8661.7|8659.3|444
1705582800000|2024-01-18 13:00:00|8668|8665.6|8674.5|8672.1|8676.4|8674|8668|8665.6|475
1705583100000|2024-01-18 13:05:00|8674.6|8672.2|8675.1|8672.7|8675.1|8672.7|8669.5|8667.1|378
1705583400000|2024-01-18 13:10:00|8675|8672.6|8674.7|8672.3|8679.1|8676.7|8674.6|8672.2|305
1705583700000|2024-01-18 13:15:00|8674.9|8672.5|8669.7|8667.3|8674.9|8672.5|8669.7|8667.3|243
1705584000000|2024-01-18 13:20:00|8669.6|8667.2|8671.6|8669.2|8672|8669.6|8668.5|8666.1|405
1705584300000|2024-01-18 13:25:00|8671.9|8669.5|8673.9|8668.9|8675.5|8673.1|8670.7|8668.3|291
1705584600000|2024-01-18 13:30:00|8675.3|8670.3|8671.5|8669.1|8688.3|8683.3|8665.9|8663.5|1127
1705584900000|2024-01-18 13:35:00|8671.6|8669.2|8680.5|8678.1|8681.9|8679.5|8666.9|8664.5|945
1705585200000|2024-01-18 13:40:00|8680.7|8678.3|8684.6|8682.2|8686|8683.6|8680.5|8678.1|699
1705585500000|2024-01-18 13:45:00|8684.7|8682.3|8684.7|8682.3|8686.4|8684|8682.7|8680.3|589
1705585800000|2024-01-18 13:50:00|8684.6|8682.2|8683.4|8681|8686.2|8683.8|8680.5|8678.1|585
1705586100000|2024-01-18 13:55:00|8683.6|8681.2|8689.2|8686.8|8691.2|8688.8|8683.6|8681.2|488
1705586400000|2024-01-18 14:00:00|8689.3|8686.9|8689.8|8687.4|8690.8|8688.4|8686.6|8684.2|483
1705586700000|2024-01-18 14:05:00|8689.4|8687|8688.6|8686.2|8690.5|8688.1|8687|8684.6|588
1705587000000|2024-01-18 14:10:00|8688.9|8686.5|8680.5|8678.1|8689.5|8687.1|8678.5|8676.1|614
1705587300000|2024-01-18 14:15:00|8680.6|8678.2|8685.8|8683.4|8689.3|8686.9|8680.6|8678.2|586
1705587600000|2024-01-18 14:20:00|8686|8683.6|8683.9|8681.5|8688.1|8685.7|8681.1|8678.7|481
1705587900000|2024-01-18 14:25:00|8684.1|8681.7|8679.4|8677|8687.3|8684.9|8679|8676.6|419
1705588200000|2024-01-18 14:30:00|8679.1|8676.7|8676.1|8673.7|8679.8|8677.4|8673.3|8670.9|716
1705588500000|2024-01-18 14:35:00|8676|8673.6|8685.4|8683|8685.5|8683.1|8672.3|8669.9|786
1705588800000|2024-01-18 14:40:00|8685.5|8683.1|8689.5|8687.1|8689.6|8687.2|8682.2|8679.8|740
1705589100000|2024-01-18 14:45:00|8689.6|8687.2|8688.5|8686.1|8689.9|8687.5|8684.6|8682.2|754
1705589400000|2024-01-18 14:50:00|8688.6|8686.2|8686.3|8683.9|8691.1|8688.7|8684.7|8682.3|643
1705589700000|2024-01-18 14:55:00|8686.5|8684.1|8683.2|8680.8|8687.4|8685|8682.1|8679.7|591
1705590000000|2024-01-18 15:00:00|8683.1|8680.7|8685.1|8682.7|8685.9|8683.5|8679.6|8677.2|643
1705590300000|2024-01-18 15:05:00|8685|8682.6|8683.5|8681.1|8685.7|8683.3|8679.4|8677|594
1705590600000|2024-01-18 15:10:00|8683.3|8680.9|8685.6|8683.2|8686.4|8684|8681.6|8679.2|593
1705590900000|2024-01-18 15:15:00|8685.7|8683.3|8682.8|8680.4|8686.2|8683.8|8679.5|8677.1|618
1705591200000|2024-01-18 15:20:00|8682.7|8680.3|8687.4|8685|8687.9|8685.5|8682.2|8679.8|476
1705591500000|2024-01-18 15:25:00|8687.2|8684.8|8683.7|8681.3|8687.6|8685.2|8683.1|8680.7|610
1705591800000|2024-01-18 15:30:00|8683.8|8681.4|8684.6|8682.2|8686.7|8684.3|8680.6|8678.2|596
1705592100000|2024-01-18 15:35:00|8684.7|8682.3|8680.4|8678|8685.6|8683.2|8679.4|8677|458
1705592400000|2024-01-18 15:40:00|8680.5|8678.1|8680.5|8678.1|8682.7|8680.3|8679.7|8677.3|425
1705592700000|2024-01-18 15:45:00|8680.4|8678|8682.8|8680.4|8686.4|8684|8680.2|8677.8|497
1705593000000|2024-01-18 15:50:00|8682.9|8680.5|8686|8683.6|8686.8|8684.4|8681.6|8679.2|447
1705593300000|2024-01-18 15:55:00|8686.1|8683.7|8690.1|8687.7|8691.3|8689.2|8685.2|8682.8|467
1705593600000|2024-01-18 16:00:00|8690|8687.6|8688.2|8685.8|8691.9|8689.5|8686.9|8684.5|424
1705593900000|2024-01-18 16:05:00|8688.1|8685.7|8688.1|8685.7|8689.4|8687|8685.9|8683.5|364
1705594200000|2024-01-18 16:10:00|8688.2|8685.8|8687.5|8685.1|8688.8|8686.4|8685.8|8683.4|418
1705594500000|2024-01-18 16:15:00|8687.4|8685|8686.9|8685.4|8688.3|8685.9|8685.7|8683.6|282
1705594800000|2024-01-18 16:20:00|8686.8|8685.3|8683.5|8681.1|8688.3|8685.9|8682.4|8680|268
1705595100000|2024-01-18 16:25:00|8683.4|8681|8679.5|8677.1|8683.6|8681.2|8679.3|8676.9|318
1705595400000|2024-01-18 16:30:00|8679.4|8677|8678.9|8676.5|8681.5|8679.1|8678.1|8675.7|304
1705595700000|2024-01-18 16:35:00|8678.8|8676.4|8681.3|8678.9|8681.7|8679.3|8677.2|8674.8|261
1705596000000|2024-01-18 16:40:00|8681.2|8678.8|8683.5|8681.1|8683.6|8681.2|8679.8|8677.4|298
1705596300000|2024-01-18 16:45:00|8683.4|8681|8689.9|8687.5|8690.2|8687.8|8681.2|8678.8|392
1705596600000|2024-01-18 16:50:00|8689.8|8687.4|8686.4|8684|8689.9|8687.5|8685.1|8682.7|341
1705596900000|2024-01-18 16:55:00|8686.3|8683.9|8686.6|8684.2|8688.9|8686.5|8685.6|8683.2|267
1705597200000|2024-01-18 17:00:00|8686.4|8684|8690.6|8688.2|8690.9|8688.5|8686.4|8684|415
1705597500000|2024-01-18 17:05:00|8690.8|8688.4|8690.8|8688.4|8692|8689.6|8688.9|8686.5|459
1705597800000|2024-01-18 17:10:00|8690.7|8688.3|8687.8|8685.4|8691.8|8689.4|8687.7|8685.3|322
1705598100000|2024-01-18 17:15:00|8687.7|8685.3|8688.9|8686.5|8689.4|8687|8686.2|8683.8|270
1705598400000|2024-01-18 17:20:00|8689.1|8686.7|8687.3|8684.9|8689.5|8687.1|8686.3|8683.9|290
1705598700000|2024-01-18 17:25:00|8687.2|8684.8|8686.7|8684.3|8687.3|8684.9|8685.8|8683.4|255
1705599000000|2024-01-18 17:30:00|8686.6|8684.2|8688.8|8686.4|8689.3|8686.9|8685.6|8683.2|287
1705599300000|2024-01-18 17:35:00|8688.7|8686.3|8685.9|8683.5|8690|8687.6|8685.6|8683.2|270
1705599600000|2024-01-18 17:40:00|8686|8683.6|8687.4|8685|8689.2|8686.8|8684.8|8682.4|338
1705599900000|2024-01-18 17:45:00|8687.3|8684.9|8686.9|8684.5|8687.4|8685|8685.9|8683.5|273
1705600200000|2024-01-18 17:50:00|8687|8684.6|8688.6|8686.2|8690.1|8687.7|8687|8684.6|237
1705600500000|2024-01-18 17:55:00|8688.5|8686.1|8689|8686.6|8689.3|8686.9|8688.5|8686.1|171
1705600800000|2024-01-18 18:00:00|8688.9|8686.5|8690.7|8688.3|8691.9|8689.5|8688.9|8686.5|299
1705601100000|2024-01-18 18:05:00|8690.8|8688.4|8690.6|8688.2|8691.8|8689.4|8688.5|8686.1|411
1705601400000|2024-01-18 18:10:00|8690.8|8688.4|8691.7|8689.3|8694.8|8692.4|8690.7|8688.3|247
1705601700000|2024-01-18 18:15:00|8691.8|8689.4|8692.1|8689.7|8693|8690.6|8690.6|8688.2|301
1705602000000|2024-01-18 18:20:00|8692.2|8689.8|8689.6|8687.2|8692.7|8690.3|8688.2|8685.8|292
1705602300000|2024-01-18 18:25:00|8689.5|8687.1|8689.7|8687.3|8691.1|8688.7|8688.2|8685.8|256
1705602600000|2024-01-18 18:30:00|8689.8|8687.4|8690.7|8688.3|8691.5|8689.1|8689.6|8687.2|188
1705602900000|2024-01-18 18:35:00|8690.6|8688.2|8690.1|8687.7|8691.2|8688.8|8688.9|8686.5|203
1705603200000|2024-01-18 18:40:00|8690.3|8687.9|8689.5|8687.1|8691.5|8689.1|8688.5|8686.1|191
1705603500000|2024-01-18 18:45:00|8689.7|8687.3|8689.9|8687.5|8691.6|8689.2|8689.5|8687.1|146
1705603800000|2024-01-18 18:50:00|8689.8|8687.4|8689.3|8686.9|8691.3|8688.9|8689.1|8686.7|169
1705604100000|2024-01-18 18:55:00|8689.4|8687|8693.9|8691.5|8694.3|8691.9|8689|8686.6|206
1705604400000|2024-01-18 19:00:00|8694|8691.6|8691.3|8688.9|8695|8692.6|8691.3|8688.9|208
1705604700000|2024-01-18 19:05:00|8691.4|8689|8690.4|8688|8692.4|8690|8689.7|8687.3|157
1705605000000|2024-01-18 19:10:00|8690.3|8687.9|8691|8688.6|8691.3|8688.9|8689.8|8687.4|151
1705605300000|2024-01-18 19:15:00|8691.1|8688.7|8691.7|8689.3|8693.4|8691|8690.5|8688.1|162
1705605600000|2024-01-18 19:20:00|8691.6|8689.2|8689.3|8686.9|8693|8690.6|8688.4|8686|153
1705605900000|2024-01-18 19:25:00|8689.5|8687.1|8686.9|8684.5|8690.1|8687.7|8686.9|8684.5|188
1705606200000|2024-01-18 19:30:00|8686.8|8684.4|8689.8|8687.4|8689.8|8687.4|8685.1|8682.7|141
1705606500000|2024-01-18 19:35:00|8689.9|8687.5|8690.6|8688.2|8691.3|8688.9|8688.8|8686.4|156
1705606800000|2024-01-18 19:40:00|8690.4|8688|8694.2|8691.8|8694.4|8692|8690.1|8687.7|164
1705607100000|2024-01-18 19:45:00|8694.3|8691.9|8693.7|8691.3|8695|8692.6|8693.7|8691.3|173
1705607400000|2024-01-18 19:50:00|8693.8|8691.4|8694|8691.6|8694.7|8692.3|8693.6|8691.2|112
1705607700000|2024-01-18 19:55:00|8693.9|8691.5|8695.1|8692.7|8695.2|8692.8|8691.6|8689.2|184
1705608000000|2024-01-18 20:00:00|8695|8692.6|8693.7|8691.3|8695.2|8692.8|8692.8|8690.4|120
1705608300000|2024-01-18 20:05:00|8693.8|8691.4|8690.5|8688.1|8693.9|8691.5|8690.5|8688.1|132
1705608600000|2024-01-18 20:10:00|8690.6|8688.2|8692.9|8690.5|8694.1|8691.7|8690.2|8687.8|225
1705608900000|2024-01-18 20:15:00|8693|8690.6|8691.9|8689.5|8693.2|8690.8|8691|8688.6|101
1705609200000|2024-01-18 20:20:00|8691.5|8689.1|8689.6|8687.2|8691.7|8689.3|8688.8|8686.4|144
1705609500000|2024-01-18 20:25:00|8689.5|8687.1|8688.1|8685.7|8690.4|8688|8687.8|8685.4|207
1705609800000|2024-01-18 20:30:00|8687.9|8685.5|8688.6|8686.2|8689.1|8686.7|8687.3|8684.9|163
1705610100000|2024-01-18 20:35:00|8688.5|8686.1|8687.5|8685.1|8688.5|8686.1|8685.7|8683.3|127
1705610400000|2024-01-18 20:40:00|8687.6|8685.2|8688|8685.6|8688.5|8686.1|8686.9|8684.5|139
1705610700000|2024-01-18 20:45:00|8688.1|8685.7|8686.5|8684.1|8688.9|8686.5|8685.6|8683.2|165
1705611000000|2024-01-18 20:50:00|8686.6|8684.2|8686.1|8683.7|8686.9|8684.5|8684.6|8682.2|211
1705611300000|2024-01-18 20:55:00|8686.2|8683.8|8684.2|8681.8|8686.9|8684.5|8684.2|8681.8|223
1705611600000|2024-01-18 21:00:00|8684.4|8682|8684.9|8682.5|8684.9|8682.5|8682.7|8680.3|139
1705611900000|2024-01-18 21:05:00|8684.3|8681.9|8684.8|8682.4|8685|8682.6|8683.7|8681.3|90
1705612200000|2024-01-18 21:10:00|8684.7|8682.3|8680.9|8678.5|8685|8682.6|8680.5|8678.1|80
1705612500000|2024-01-18 21:15:00|8681.1|8678.7|8682.5|8680.1|8682.7|8680.3|8681|8678.6|63
1705612800000|2024-01-18 21:20:00|8682.4|8680|8682|8679.6|8683.1|8680.7|8681.9|8679.5|89
1705613100000|2024-01-18 21:25:00|8681.9|8679.5|8681.8|8679.4|8682.2|8679.8|8680.3|8677.9|99
1705613400000|2024-01-18 21:30:00|8681.6|8679.2|8680.1|8677.7|8681.7|8679.3|8680.1|8677.7|33
1705613700000|2024-01-18 21:35:00|8680|8677.6|8680.4|8678|8680.6|8678.2|8679.3|8676.9|45
1705614000000|2024-01-18 21:40:00|8680.3|8677.9|8680.7|8678.3|8680.7|8678.3|8680|8677.6|51
1705614300000|2024-01-18 21:45:00|8680.8|8678.4|8681.9|8679.5|8682.1|8679.7|8680.7|8678.3|41
1705614600000|2024-01-18 21:50:00|8681.8|8679.4|8682.2|8679.8|8682.2|8679.8|8681.2|8678.8|70
1705614900000|2024-01-18 21:55:00|8682.9|8679|8683.9|8677.4|8684|8679|8682|8677.4|172
1705615200000|2024-01-18 22:00:00|8684|8677.5|8684.5|8678|8684.5|8678|8684|8677.5|6
1705615500000|2024-01-18 22:05:00|8684.7|8678.2|8683.5|8677|8686.5|8680|8683.5|8677|21
1705615800000|2024-01-18 22:10:00|8682.6|8676.1|8685.9|8679.4|8686|8679.5|8682.4|8675.9|40
1705616100000|2024-01-18 22:15:00|8686|8679.5|8688.1|8681.6|8688.3|8681.8|8685.8|8679.3|23
1705616400000|2024-01-18 22:20:00|8688.2|8681.7|8687.2|8680.7|8688.2|8681.7|8686.8|8680.3|96
1705616700000|2024-01-18 22:25:00|8687.3|8680.8|8688.4|8681.9|8688.6|8682.1|8687.1|8680.6|37
1705617000000|2024-01-18 22:30:00|8688.5|8682|8687.3|8680.8|8688.5|8682|8687.2|8680.7|51
1705617300000|2024-01-18 22:35:00|8686.8|8680.3|8686.8|8680.3|8686.8|8680.3|8686.8|8680.3|1
1705617600000|2024-01-18 22:40:00|8682.9|8676.4|8684.4|8677.9|8684.5|8678|8682.3|8675.8|127
1705617900000|2024-01-18 22:45:00|8684.5|8678|8684.2|8677.7|8685.5|8679|8684|8677.5|91
1705618200000|2024-01-18 22:50:00|8684.1|8677.6|8684.1|8677.6|8686.2|8679.7|8683.4|8676.9|214
1705618500000|2024-01-18 22:55:00|8684.2|8677.7|8685.2|8678.7|8686|8679.5|8683|8676.5|279
1705618800000|2024-01-18 23:00:00|8684.8|8678.3|8683|8677.7|8685.4|8678.9|8682.9|8676.8|214
1705619100000|2024-01-18 23:05:00|8682.2|8678.4|8681.5|8679.1|8682.2|8679.3|8681.1|8678.4|108
1705619400000|2024-01-18 23:10:00|8681.6|8679.2|8680.8|8678.4|8681.6|8679.2|8680.6|8678.2|68
1705619700000|2024-01-18 23:15:00|8681.1|8678.7|8681.6|8679.2|8682|8679.6|8681.1|8678.7|306
1705620000000|2024-01-18 23:20:00|8681.5|8679.1|8680.6|8678.2|8681.7|8679.3|8680.2|8677.8|289
1705620300000|2024-01-18 23:25:00|8680.5|8678.1|8681.5|8679.1|8681.5|8679.1|8679.8|8677.4|110
1705620600000|2024-01-18 23:30:00|8681.6|8679.2|8685|8682.6|8685.2|8682.8|8681.6|8679.2|91
1705620900000|2024-01-18 23:35:00|8685.2|8682.8|8684.5|8682.1|8685.3|8682.9|8684.3|8681.9|39
1705621200000|2024-01-18 23:40:00|8684.6|8682.2|8684.2|8681.8|8684.7|8682.3|8684.1|8681.7|32
1705621500000|2024-01-18 23:45:00|8684.1|8681.7|8684.4|8682|8684.4|8682|8683.8|8681.4|67
1705621800000|2024-01-18 23:50:00|8684.3|8681.9|8682.8|8680.4|8684.4|8682|8682.7|8680.3|49
1705622100000|2024-01-18 23:55:00|8682.9|8680.5|8681.6|8679.2|8683.7|8681.3|8681.3|8678.9|93
1705622400000|2024-01-19 00:00:00|8681.7|8679.3|8683.5|8681.1|8683.7|8681.3|8681.5|8679.1|134
1705622700000|2024-01-19 00:05:00|8683.4|8681|8683.4|8681|8683.8|8681.4|8682.5|8680.1|78
1705623000000|2024-01-19 00:10:00|8683.5|8681.1|8681.5|8679.1|8684.4|8682|8681.3|8678.9|110
1705623300000|2024-01-19 00:15:00|8681.4|8679|8679.9|8677.5|8681.7|8679.3|8679.9|8677.5|96
1705623600000|2024-01-19 00:20:00|8679.7|8677.3|8680.1|8677.7|8680.9|8678.5|8679.2|8676.8|106
1705623900000|2024-01-19 00:25:00|8679.9|8677.5|8679.6|8677.2|8680.1|8677.7|8679.2|8676.8|60
1705624200000|2024-01-19 00:30:00|8679.4|8677|8682.4|8680|8682.7|8680.3|8679.4|8677|122
1705624500000|2024-01-19 00:35:00|8682.3|8679.9|8682.9|8680.5|8683.7|8681.3|8681.7|8679.3|113
1705624800000|2024-01-19 00:40:00|8683|8680.6|8683.2|8680.8|8684.4|8682|8682.4|8680|136
1705625100000|2024-01-19 00:45:00|8683.1|8680.7|8683.4|8681|8683.8|8681.4|8681.1|8678.7|131
1705625400000|2024-01-19 00:50:00|8683.3|8680.9|8682.1|8679.7|8684|8681.6|8681.9|8679.5|158
1705625700000|2024-01-19 00:55:00|8681.9|8679.5|8683.3|8680.9|8683.4|8681|8681.1|8678.7|184
1705626000000|2024-01-19 01:00:00|8683.1|8680.7|8684.2|8681.8|8684.3|8681.9|8682.4|8680|154
1705626300000|2024-01-19 01:05:00|8684.6|8682.2|8687.6|8685.2|8688|8685.6|8684.5|8682.1|177
1705626600000|2024-01-19 01:10:00|8687.5|8685.1|8683.9|8681.5|8687.6|8685.2|8683.2|8680.8|154
1705626900000|2024-01-19 01:15:00|8684|8681.6|8685.8|8683.4|8686|8683.6|8683.2|8680.8|199
1705627200000|2024-01-19 01:20:00|8685.6|8683.2|8684.9|8682.5|8686.6|8684.2|8684.6|8682.2|195
1705627500000|2024-01-19 01:25:00|8685|8682.6|8686.2|8683.8|8687.1|8684.7|8684.5|8682.1|206
1705627800000|2024-01-19 01:30:00|8686.4|8684|8682.3|8679.9|8686.4|8684|8682|8679.6|213
1705628100000|2024-01-19 01:35:00|8682.4|8680|8683.2|8680.8|8684.2|8681.8|8682.3|8679.9|165
1705628400000|2024-01-19 01:40:00|8683.3|8680.9|8680.5|8678.1|8683.4|8681|8679.8|8677.4|225
1705628700000|2024-01-19 01:45:00|8680.4|8678|8683|8680.6|8683.1|8680.7|8680.1|8677.7|189
1705629000000|2024-01-19 01:50:00|8683.2|8680.8|8682|8679.6|8683.5|8681.1|8681.8|8679.4|133
1705629300000|2024-01-19 01:55:00|8682.3|8679.9|8682.2|8679.8|8682.8|8680.4|8682|8679.6|112
1705629600000|2024-01-19 02:00:00|8682.3|8679.9|8683.4|8681|8684.8|8682.4|8682.1|8679.7|190
1705629900000|2024-01-19 02:05:00|8683.5|8681.1|8684.1|8681.7|8684.5|8682.1|8683.2|8680.8|171
1705630200000|2024-01-19 02:10:00|8684|8681.6|8685|8682.6|8685|8682.6|8683.3|8680.9|115
1705630500000|2024-01-19 02:15:00|8685.6|8683.2|8685.6|8683.2|8686.4|8684|8685.1|8682.7|160
1705630800000|2024-01-19 02:20:00|8685.5|8683.1|8682.6|8680.2|8685.8|8683.4|8682.2|8679.8|133
1705631100000|2024-01-19 02:25:00|8682.7|8680.3|8683|8680.6|8684.2|8681.8|8682.2|8679.8|154
1705631400000|2024-01-19 02:30:00|8683.2|8680.8|8684.4|8682|8684.6|8682.2|8682.8|8680.4|91
1705631700000|2024-01-19 02:35:00|8684.2|8681.8|8684|8681.6|8685|8682.6|8684|8681.6|90
1705632000000|2024-01-19 02:40:00|8684.1|8681.7|8682.6|8680.2|8684.2|8681.8|8681.9|8679.5|111
1705632300000|2024-01-19 02:45:00|8682.7|8680.3|8680.9|8678.5|8683|8680.6|8680.7|8678.3|84
1705632600000|2024-01-19 02:50:00|8681.2|8678.8|8681.9|8679.5|8682.3|8679.9|8681.2|8678.8|139
1705632900000|2024-01-19 02:55:00|8681.8|8679.4|8683.7|8681.3|8683.7|8681.3|8681.7|8679.3|133
1705633200000|2024-01-19 03:00:00|8683.6|8681.2|8683.9|8681.5|8684.6|8682.2|8683.3|8680.9|125
1705633500000|2024-01-19 03:05:00|8684|8681.6|8683.6|8681.2|8684|8681.6|8683.4|8681|84
1705633800000|2024-01-19 03:10:00|8683.5|8681.1|8683.1|8680.7|8683.6|8681.2|8682.5|8680.1|136
1705634100000|2024-01-19 03:15:00|8683|8680.6|8681.9|8679.5|8683.2|8680.8|8681.5|8679.1|81
1705634400000|2024-01-19 03:20:00|8682.2|8679.8|8683.3|8680.9|8683.6|8681.2|8682.1|8679.7|66
1705634700000|2024-01-19 03:25:00|8683.2|8680.8|8683.3|8680.9|8683.5|8681.1|8682.9|8680.5|62
1705635000000|2024-01-19 03:30:00|8683.2|8680.8|8683.4|8681|8684.9|8682.5|8683|8680.6|122
1705635300000|2024-01-19 03:35:00|8683.3|8680.9|8683.1|8680.7|8683.4|8681|8683|8680.6|125
1705635600000|2024-01-19 03:40:00|8683.2|8680.8|8681.9|8679.5|8683.8|8681.4|8681.9|8679.5|83
1705635900000|2024-01-19 03:45:00|8681.8|8679.4|8681|8678.6|8681.9|8679.5|8680.6|8678.2|61
1705636200000|2024-01-19 03:50:00|8680.9|8678.5|8680.1|8677.7|8681.1|8678.7|8679.6|8677.2|53
1705636500000|2024-01-19 03:55:00|8680.2|8677.8|8681.9|8679.5|8682.1|8679.7|8680.1|8677.7|55
1705636800000|2024-01-19 04:00:00|8681.8|8679.4|8683.1|8680.7|8683.3|8680.9|8681.8|8679.4|86
1705637100000|2024-01-19 04:05:00|8682.9|8680.5|8682.8|8680.4|8682.9|8680.5|8682.5|8680.1|27
1705637400000|2024-01-19 04:10:00|8682.9|8680.5|8683.2|8680.8|8683.7|8681.3|8682.8|8680.4|56
1705637700000|2024-01-19 04:15:00|8683.3|8680.9|8683.5|8681.1|8683.8|8681.4|8683|8680.6|38
1705638000000|2024-01-19 04:20:00|8683.4|8681|8683.3|8680.9|8683.6|8681.2|8683.2|8680.8|38
1705638300000|2024-01-19 04:25:00|8683.4|8681|8683.7|8681.3|8684.4|8682|8683.3|8680.9|47
1705638600000|2024-01-19 04:30:00|8683.6|8681.2|8684.7|8682.3|8684.7|8682.3|8683.5|8681.1|30
1705638900000|2024-01-19 04:35:00|8684.6|8682.2|8684.4|8682|8685.1|8682.7|8684.4|8682|54
1705639200000|2024-01-19 04:40:00|8684.3|8681.9|8684.4|8682|8685|8682.6|8684|8681.6|48
1705639500000|2024-01-19 04:45:00|8684.5|8682.1|8684.4|8682|8685|8682.6|8684.4|8682|49
1705639800000|2024-01-19 04:50:00|8684.5|8682.1|8684.5|8682.1|8685|8682.6|8684.2|8681.8|70
1705640100000|2024-01-19 04:55:00|8684.6|8682.2|8684.9|8682.5|8685.3|8682.9|8684.3|8681.9|67
1705640400000|2024-01-19 05:00:00|8684.7|8682.3|8684.7|8682.3|8684.9|8682.5|8684.3|8681.9|94
1705640700000|2024-01-19 05:05:00|8684.6|8682.2|8684.7|8682.3|8685.5|8683.1|8684.6|8682.2|58
1705641000000|2024-01-19 05:10:00|8684.8|8682.4|8684.5|8682.1|8685|8682.6|8684.4|8682|53
1705641300000|2024-01-19 05:15:00|8684.4|8682|8685.5|8683.1|8685.7|8683.3|8684.4|8682|97
1705641600000|2024-01-19 05:20:00|8685.6|8683.2|8686|8683.6|8686.6|8684.2|8684.9|8682.5|83
1705641900000|2024-01-19 05:25:00|8686.1|8683.7|8686.2|8683.8|8686.9|8684.5|8685.8|8683.4|101
1705642200000|2024-01-19 05:30:00|8686.1|8683.7|8686.6|8684.2|8687|8684.6|8684.9|8682.5|126
1705642500000|2024-01-19 05:35:00|8686.4|8684|8687.6|8685.2|8688.4|8686|8686|8683.6|114
1705642800000|2024-01-19 05:40:00|8687.7|8685.3|8688.8|8686.4|8689.6|8687.2|8687.6|8685.2|158
1705643100000|2024-01-19 05:45:00|8688.9|8686.5|8687.6|8685.2|8689|8686.6|8687.6|8685.2|81
1705643400000|2024-01-19 05:50:00|8687.4|8685|8688.5|8686.1|8688.7|8686.3|8687|8684.6|109
1705643700000|2024-01-19 05:55:00|8688.6|8686.2|8688.3|8685.9|8689.1|8686.7|8687.7|8685.3|97
1705644000000|2024-01-19 06:00:00|8688.5|8686.1|8690.7|8688.3|8692.1|8689.7|8688.1|8685.7|175
1705644300000|2024-01-19 06:05:00|8690.4|8688|8690|8687.6|8691.4|8689|8689.2|8686.8|130
1705644600000|2024-01-19 06:10:00|8690.2|8687.8|8690|8687.6|8691.6|8689.2|8689.9|8687.5|156
1705644900000|2024-01-19 06:15:00|8689.8|8687.4|8690.4|8688|8690.5|8688.1|8688.5|8686.1|119
1705645200000|2024-01-19 06:20:00|8690.5|8688.1|8692.6|8690.2|8692.7|8690.3|8690.5|8688.1|152
1705645500000|2024-01-19 06:25:00|8692.7|8690.3|8692.5|8690.1|8694.1|8691.7|8692.3|8689.9|123
1705645800000|2024-01-19 06:30:00|8692.6|8690.2|8692.5|8690.1|8693.5|8691.1|8692.3|8689.9|113
1705646100000|2024-01-19 06:35:00|8692.4|8690|8691.7|8689.3|8692.4|8690|8691|8688.6|116
1705646400000|2024-01-19 06:40:00|8691.6|8689.2|8690.7|8688.3|8692.6|8690.2|8690.4|8688|141
1705646700000|2024-01-19 06:45:00|8690.8|8688.4|8690.3|8687.9|8691.9|8689.5|8690.3|8687.9|123
1705647000000|2024-01-19 06:50:00|8690.2|8687.8|8689.5|8687.1|8690.4|8688|8688.8|8686.4|178
1705647300000|2024-01-19 06:55:00|8689.4|8687|8688.2|8685.8|8689.9|8687.5|8687.2|8684.8|181
1705647600000|2024-01-19 07:00:00|8687.4|8685|8682.8|8680.4|8689.3|8686.9|8682.3|8679.9|421
1705647900000|2024-01-19 07:05:00|8682.9|8680.5|8684.7|8682.3|8685.7|8683.3|8682.5|8680.1|365
1705648200000|2024-01-19 07:10:00|8684.8|8682.4|8687|8684.6|8687.8|8685.4|8684.8|8682.4|212
1705648500000|2024-01-19 07:15:00|8686.8|8684.4|8685.5|8683.1|8686.9|8684.5|8684|8681.6|210
1705648800000|2024-01-19 07:20:00|8685.4|8683|8685.8|8683.4|8688.7|8686.3|8684.4|8682|381
1705649100000|2024-01-19 07:25:00|8685.9|8683.5|8681.7|8679.3|8686.7|8684.3|8681.3|8678.9|242
1705649400000|2024-01-19 07:30:00|8681.8|8679.4|8683.4|8681|8683.7|8681.3|8681.4|8679|316
1705649700000|2024-01-19 07:35:00|8684|8681.6|8680.4|8678|8684.5|8682.1|8679.2|8676.8|274
1705650000000|2024-01-19 07:40:00|8680.3|8677.9|8679.5|8677.1|8680.9|8678.5|8678.1|8675.7|312
1705650300000|2024-01-19 07:45:00|8679.6|8677.2|8679.4|8677|8681|8678.6|8678.7|8676.3|298
1705650600000|2024-01-19 07:50:00|8679.5|8677.1|8679.9|8677.5|8680.2|8677.8|8677.9|8675.5|304
1705650900000|2024-01-19 07:55:00|8680|8677.6|8683.4|8681|8684.2|8681.8|8679.7|8677.3|272
1705651200000|2024-01-19 08:00:00|8683.5|8681.1|8684.7|8682.3|8686.6|8684.2|8681.2|8678.8|365
1705651500000|2024-01-19 08:05:00|8684.6|8682.2|8684.1|8681.7|8684.6|8682.2|8679.4|8677|437
1705651800000|2024-01-19 08:10:00|8684|8681.6|8683|8680.6|8685.6|8683.2|8682.8|8680.4|355
1705652100000|2024-01-19 08:15:00|8683.1|8680.7|8688|8685.6|8688|8685.6|8682.4|8680|333
1705652400000|2024-01-19 08:20:00|8687.8|8685.4|8688.6|8686.2|8689.7|8687.3|8687.5|8685.1|259
1705652700000|2024-01-19 08:25:00|8688.7|8686.3|8690.1|8687.7|8690.8|8688.4|8687.8|8685.4|321
1705653000000|2024-01-19 08:30:00|8690.2|8687.8|8691.8|8689.4|8694.8|8692.4|8690.1|8687.7|393
1705653300000|2024-01-19 08:35:00|8692|8689.6|8689.7|8687.3|8692|8689.6|8689.1|8686.7|259
1705653600000|2024-01-19 08:40:00|8689.8|8687.4|8691.5|8689.1|8691.5|8689.1|8689.6|8687.2|223
1705653900000|2024-01-19 08:45:00|8691.6|8689.2|8689.7|8687.3|8693.3|8690.9|8689.1|8686.7|329
1705654200000|2024-01-19 08:50:00|8689.6|8687.2|8686.9|8684.5|8690.4|8688|8686.4|8684|233
1705654500000|2024-01-19 08:55:00|8687|8684.6|8683.7|8681.3|8687.5|8685.1|8682.3|8679.9|240
1705654800000|2024-01-19 09:00:00|8683.6|8681.2|8687.1|8684.7|8688|8685.6|8683.3|8680.9|298
1705655100000|2024-01-19 09:05:00|8687.2|8684.8|8686.2|8683.8|8688.7|8686.3|8685.4|8683|323
1705655400000|2024-01-19 09:10:00|8686|8683.6|8685.5|8683.1|8688.1|8685.7|8684.9|8682.5|236
1705655700000|2024-01-19 09:15:00|8685.4|8683|8686.8|8684.4|8687.4|8685|8684.7|8682.3|213
1705656000000|2024-01-19 09:20:00|8687.1|8684.7|8684.9|8682.5|8687.1|8684.7|8684.5|8682.1|188
1705656300000|2024-01-19 09:25:00|8685.2|8682.8|8684.2|8681.8|8685.2|8682.8|8682.8|8680.4|233
1705656600000|2024-01-19 09:30:00|8684.4|8682|8689.4|8687|8690.2|8687.8|8683|8680.6|313
1705656900000|2024-01-19 09:35:00|8689.5|8687.1|8688|8685.6|8690.6|8688.2|8686.3|8683.9|357
1705657200000|2024-01-19 09:40:00|8688.5|8686.1|8693.4|8691|8693.6|8691.2|8688.4|8686|359
1705657500000|2024-01-19 09:45:00|8693.5|8691.1|8689.4|8687|8693.5|8691.1|8689.3|8686.9|229
1705657800000|2024-01-19 09:50:00|8689.5|8687.1|8686.4|8684|8690.2|8687.8|8685.4|8683|271
1705658100000|2024-01-19 09:55:00|8686.9|8684.5|8686.1|8683.7|8687.7|8685.3|8684.7|8682.3|251
1705658400000|2024-01-19 10:00:00|8686.2|8683.8|8680|8677.6|8686.7|8684.3|8679.3|8676.9|312
1705658700000|2024-01-19 10:05:00|8679.9|8677.5|8683.7|8681.3|8683.8|8681.4|8679.9|8677.5|256
1705659000000|2024-01-19 10:10:00|8684|8681.6|8685.5|8683.1|8686|8683.6|8682.4|8680|310
1705659300000|2024-01-19 10:15:00|8685.2|8682.8|8687.6|8685.2|8688.4|8686|8684.7|8682.3|224
1705659600000|2024-01-19 10:20:00|8687.5|8685.1|8690.2|8687.8|8690.3|8687.9|8687.2|8684.8|256
1705659900000|2024-01-19 10:25:00|8690.4|8688|8691|8688.6|8692.8|8690.4|8690.3|8687.9|251
1705660200000|2024-01-19 10:30:00|8690.8|8688.4|8693.2|8690.8|8695|8692.6|8690.7|8688.3|296
1705660500000|2024-01-19 10:35:00|8692.7|8690.3|8693.5|8691.1|8694.1|8691.7|8691.1|8688.7|227
1705660800000|2024-01-19 10:40:00|8693.4|8691|8693.8|8691.4|8694|8691.6|8691.3|8688.9|222
1705661100000|2024-01-19 10:45:00|8693.7|8691.3|8692.3|8689.9|8693.9|8691.5|8692.2|8689.8|148
1705661400000|2024-01-19 10:50:00|8692.2|8689.8|8690.5|8688.1|8692.9|8690.5|8690.5|8688.1|178
1705661700000|2024-01-19 10:55:00|8690.4|8688|8693.3|8690.9|8693.7|8691.3|8689.4|8687|204
1705662000000|2024-01-19 11:00:00|8693.4|8691|8694.7|8692.3|8694.7|8692.3|8692.8|8690.4|192
1705662300000|2024-01-19 11:05:00|8694.6|8692.2|8692.7|8690.3|8694.9|8692.5|8692.7|8690.3|195
1705662600000|2024-01-19 11:10:00|8692.6|8690.2|8690.9|8688.5|8692.6|8690.2|8689.2|8686.8|240
1705662900000|2024-01-19 11:15:00|8691|8688.6|8693.5|8691.1|8694|8691.6|8689.9|8687.5|219
1705663200000|2024-01-19 11:20:00|8693.6|8691.2|8693.6|8691.2|8694.6|8692.2|8691.4|8689|189
1705663500000|2024-01-19 11:25:00|8693.5|8691.1|8689.2|8686.8|8693.9|8691.5|8688.8|8686.4|231
1705663800000|2024-01-19 11:30:00|8689|8686.6|8686.4|8684|8690.3|8687.9|8684.4|8682|219
1705664100000|2024-01-19 11:35:00|8686.5|8684.1|8688.3|8685.9|8689.3|8686.9|8686|8683.6|203
1705664400000|2024-01-19 11:40:00|8688.5|8686.1|8687.4|8685|8689|8686.6|8687.1|8684.7|165
1705664700000|2024-01-19 11:45:00|8687.9|8685.5|8690.4|8688|8690.4|8688|8687.9|8685.5|128
1705665000000|2024-01-19 11:50:00|8690.3|8687.9|8690.6|8688.2|8690.6|8688.2|8688.2|8685.8|168
1705665300000|2024-01-19 11:55:00|8690.7|8688.3|8690.9|8688.5|8691.6|8689.2|8689.7|8687.3|159
1705665600000|2024-01-19 12:00:00|8690.8|8688.4|8691.1|8688.7|8692.8|8690.4|8690.6|8688.2|225
1705665900000|2024-01-19 12:05:00|8691.2|8688.8|8693.9|8691.5|8694.5|8692.1|8691.2|8688.8|243
1705666200000|2024-01-19 12:10:00|8693.8|8691.4|8693.7|8691.3|8694.5|8692.1|8692.4|8690|157
1705666500000|2024-01-19 12:15:00|8693.9|8691.5|8694.1|8691.7|8694.8|8692.4|8693.3|8690.9|85
1705666800000|2024-01-19 12:20:00|8694.2|8691.8|8693.8|8691.4|8694.4|8692|8692.8|8690.4|134
1705667100000|2024-01-19 12:25:00|8693.9|8691.5|8694.7|8692.3|8694.8|8692.4|8693.3|8690.9|217
1705667400000|2024-01-19 12:30:00|8694.6|8692.2|8693.9|8691.5|8695.1|8692.7|8693|8690.6|202
1705667700000|2024-01-19 12:35:00|8694|8691.6|8694.6|8692.2|8695|8692.6|8693.5|8691.1|163
1705668000000|2024-01-19 12:40:00|8694.5|8692.1|8694.4|8692|8695|8692.6|8693.9|8691.5|191
1705668300000|2024-01-19 12:45:00|8694.5|8692.1|8694.7|8692.3|8695.2|8692.8|8693.9|8691.9|165
1705668600000|2024-01-19 12:50:00|8694.5|8692.1|8694.8|8692.4|8695.1|8693|8692.6|8690.2|235
1705668900000|2024-01-19 12:55:00|8694.7|8692.3|8691.6|8689.2|8694.7|8692.3|8690.2|8688|269
1705669200000|2024-01-19 13:00:00|8691.5|8689.1|8691.2|8688.8|8692|8689.6|8687.3|8685.4|269
1705669500000|2024-01-19 13:05:00|8691.3|8688.9|8689.4|8687|8693.9|8691.9|8688.9|8686.5|277
1705669800000|2024-01-19 13:10:00|8689.5|8687.1|8689.3|8686.9|8689.8|8687.5|8687.6|8685.2|167
1705670100000|2024-01-19 13:15:00|8689.1|8686.7|8686.7|8684.3|8690.1|8688.1|8686.1|8684.1|195
1705670400000|2024-01-19 13:20:00|8687|8684.6|8688.8|8686.4|8690.4|8688|8687|8684.6|229
1705670700000|2024-01-19 13:25:00|8688.7|8686.3|8689.4|8687|8690.1|8687.7|8687.6|8685.2|208
1705671000000|2024-01-19 13:30:00|8689.7|8687.3|8690.9|8688.5|8692|8689.6|8685.9|8683.5|347
1705671300000|2024-01-19 13:35:00|8691|8688.6|8692.8|8690.4|8693.6|8691.2|8688.7|8686.3|371
1705671600000|2024-01-19 13:40:00|8692.9|8690.5|8694|8691.6|8695.3|8692.9|8692.5|8690.1|331
1705671900000|2024-01-19 13:45:00|8693.9|8691.5|8693.8|8691.4|8694.6|8692.2|8690.7|8688.3|347
1705672200000|2024-01-19 13:50:00|8693.9|8691.5|8692|8689.6|8695.2|8692.8|8691.8|8689.4|338
1705672500000|2024-01-19 13:55:00|8691.9|8689.5|8692|8689.6|8694.5|8692.1|8691.8|8689.4|333
1705672800000|2024-01-19 14:00:00|8691.9|8689.5|8692|8689.6|8693.8|8691.4|8690.6|8688.5|318
1705673100000|2024-01-19 14:05:00|8692.3|8689.9|8694.2|8691.8|8694.2|8691.8|8689.8|8687.4|276
1705673400000|2024-01-19 14:10:00|8694|8691.6|8693.9|8691.5|8695|8692.6|8693.4|8691|296
1705673700000|2024-01-19 14:15:00|8694|8691.6|8694.7|8692.3|8695.2|8692.8|8693.6|8691.2|233
1705674000000|2024-01-19 14:20:00|8694.8|8692.4|8692.4|8690|8695.3|8692.9|8692.2|8689.8|218
1705674300000|2024-01-19 14:25:00|8692.6|8690.2|8694.5|8692.1|8695|8692.6|8692.1|8689.7|234
1705674600000|2024-01-19 14:30:00|8694.3|8691.9|8694.8|8692.4|8695.3|8692.9|8692.5|8690.1|392
1705674900000|2024-01-19 14:35:00|8694.9|8692.5|8704.2|8701.8|8704.6|8702.2|8693.8|8691.4|509
1705675200000|2024-01-19 14:40:00|8704.3|8701.9|8700.9|8698.5|8705.8|8703.4|8699.6|8697.2|492
1705675500000|2024-01-19 14:45:00|8701|8698.6|8697.6|8695.2|8701.6|8699.2|8697.2|8694.8|346
1705675800000|2024-01-19 14:50:00|8697.7|8695.3|8694.9|8692.5|8698.7|8696.3|8692.7|8690.3|368
1705676100000|2024-01-19 14:55:00|8695|8692.6|8692.7|8687.7|8699.4|8697|8689.7|8687.3|390
1705676400000|2024-01-19 15:00:00|8692.8|8687.8|8691.6|8689.2|8693.4|8691|8681.9|8677.3|1013
1705676700000|2024-01-19 15:05:00|8691.5|8689.1|8699.5|8697.1|8701.2|8698.8|8691.1|8688.7|727
1705677000000|2024-01-19 15:10:00|8699.6|8697.2|8698.1|8695.7|8703.2|8700.8|8696|8693.6|622
1705677300000|2024-01-19 15:15:00|8698|8695.6|8698.2|8695.8|8699.6|8697.2|8696.8|8694.4|413
1705677600000|2024-01-19 15:20:00|8698.3|8695.9|8698.4|8696|8700.8|8698.4|8693.9|8691.8|459
1705677900000|2024-01-19 15:25:00|8698.5|8696.1|8697.5|8695.1|8699.8|8697.4|8696.9|8694.5|358
1705678200000|2024-01-19 15:30:00|8697.6|8695.2|8699.8|8697.4|8702.5|8700.1|8697.6|8695.2|403
1705678500000|2024-01-19 15:35:00|8699.9|8697.5|8696.1|8693.7|8700|8697.6|8694.9|8692.5|408
1705678800000|2024-01-19 15:40:00|8696|8693.6|8687.4|8685|8696.5|8694.1|8687.2|8684.8|440
1705679100000|2024-01-19 15:45:00|8687.5|8685.1|8694.6|8692.2|8694.7|8692.3|8685.6|8683.2|507
1705679400000|2024-01-19 15:50:00|8694.7|8692.3|8690.6|8688.2|8695.3|8692.9|8689.3|8686.9|484
1705679700000|2024-01-19 15:55:00|8690.5|8688.1|8690.6|8688.2|8691.9|8689.5|8688.9|8686.5|441
1705680000000|2024-01-19 16:00:00|8690.7|8688.3|8689.7|8687.3|8690.7|8688.3|8686.8|8684.4|415
1705680300000|2024-01-19 16:05:00|8689.8|8687.4|8691.1|8688.7|8691.2|8688.8|8688.4|8686|291
1705680600000|2024-01-19 16:10:00|8691|8688.6|8693.1|8690.7|8693.5|8691.1|8689.4|8687|374
1705680900000|2024-01-19 16:15:00|8693|8690.6|8692.1|8689.7|8693.8|8691.4|8689.9|8687.5|299
1705681200000|2024-01-19 16:20:00|8692.2|8689.8|8693.7|8691.3|8694|8691.6|8691.5|8689.1|272
1705681500000|2024-01-19 16:25:00|8693.8|8691.4|8691.7|8689.3|8693.8|8691.4|8691.4|8689|277
1705681800000|2024-01-19 16:30:00|8691.4|8689|8691.7|8689.3|8695.1|8692.7|8690.2|8687.8|320
1705682100000|2024-01-19 16:35:00|8691.6|8689.2|8693|8690.6|8694.7|8692.3|8691.5|8689.1|307
1705682400000|2024-01-19 16:40:00|8692.7|8690.3|8697.3|8694.9|8698|8695.6|8692.3|8689.9|359
1705682700000|2024-01-19 16:45:00|8697.4|8695|8696.6|8694.2|8698.9|8696.5|8696.5|8694.1|243
1705683000000|2024-01-19 16:50:00|8696.7|8694.3|8698.3|8695.9|8698.5|8696.1|8694.1|8691.7|245
1705683300000|2024-01-19 16:55:00|8698.1|8695.7|8695.9|8693.5|8700.2|8697.8|8694.9|8692.5|303
1705683600000|2024-01-19 17:00:00|8695.8|8693.4|8698.9|8696.5|8698.9|8696.5|8695.1|8692.7|272
1705683900000|2024-01-19 17:05:00|8698.8|8696.4|8701|8698.6|8701|8698.6|8697.8|8695.4|161
1705684200000|2024-01-19 17:10:00|8700.9|8698.5|8701.8|8699.4|8702.8|8700.4|8700.7|8698.3|228
1705684500000|2024-01-19 17:15:00|8701.3|8698.9|8699.5|8697.1|8702.1|8699.7|8699.3|8696.9|199
1705684800000|2024-01-19 17:20:00|8699.6|8697.2|8697.2|8694.8|8699.6|8697.2|8696.3|8693.9|172
1705685100000|2024-01-19 17:25:00|8697.3|8694.9|8695.6|8693.2|8697.4|8695|8694.3|8691.9|286
1705685400000|2024-01-19 17:30:00|8695.2|8692.8|8695.9|8693.5|8698|8695.6|8694.5|8692.1|285
1705685700000|2024-01-19 17:35:00|8696|8693.6|8696.6|8694.2|8697|8694.6|8694.5|8692.1|247
1705686000000|2024-01-19 17:40:00|8696.7|8694.3|8696|8693.6|8698.5|8696.1|8696|8693.6|279
1705686300000|2024-01-19 17:45:00|8696.1|8693.7|8699.7|8697.3|8700.2|8697.8|8695.8|8693.4|238
1705686600000|2024-01-19 17:50:00|8699.5|8697.1|8696.5|8694.1|8700|8697.6|8696.2|8693.8|208
1705686900000|2024-01-19 17:55:00|8696.4|8694|8692.7|8690.3|8696.5|8694.1|8692.6|8690.2|287
1705687200000|2024-01-19 18:00:00|8692.6|8690.2|8696.6|8694.2|8696.9|8694.5|8692.5|8690.1|273
1705687500000|2024-01-19 18:05:00|8696.5|8694.1|8697|8694.6|8698.2|8695.8|8696.1|8693.7|155
1705687800000|2024-01-19 18:10:00|8696.9|8694.5|8694.6|8692.2|8697.3|8694.9|8693.8|8691.4|143
1705688100000|2024-01-19 18:15:00|8694.5|8692.1|8695|8692.6|8695.4|8693|8693.5|8691.1|169
1705688400000|2024-01-19 18:20:00|8695.2|8692.8|8692.9|8690.5|8695.2|8692.8|8692|8689.6|155
1705688700000|2024-01-19 18:25:00|8693|8690.6|8694.2|8691.8|8694.9|8692.5|8692.9|8690.5|177
1705689000000|2024-01-19 18:30:00|8694.3|8691.9|8694.2|8691.8|8696.1|8693.7|8693.1|8690.7|179
1705689300000|2024-01-19 18:35:00|8694.1|8691.7|8696|8693.6|8696.6|8694.2|8694|8691.6|140
1705689600000|2024-01-19 18:40:00|8695.9|8693.5|8694.6|8692.2|8696.3|8693.9|8694.5|8692.1|149
1705689900000|2024-01-19 18:45:00|8694.5|8692.1|8694.4|8692|8694.6|8692.2|8693|8690.6|89
1705690200000|2024-01-19 18:50:00|8694.1|8691.7|8694.2|8691.8|8694.6|8692.2|8692.9|8690.5|63
1705690500000|2024-01-19 18:55:00|8694.1|8691.7|8695.6|8693.2|8697.6|8695.2|8693.9|8691.5|149
1705690800000|2024-01-19 19:00:00|8695.9|8693.5|8693.9|8691.5|8696.4|8694|8693.5|8691.1|182
1705691100000|2024-01-19 19:05:00|8693.6|8691.2|8693|8690.6|8693.9|8691.5|8692.2|8689.8|118
1705691400000|2024-01-19 19:10:00|8692.9|8690.5|8693|8690.6|8693.9|8691.5|8692.6|8690.2|130
1705691700000|2024-01-19 19:15:00|8693.2|8690.8|8695.8|8693.4|8695.9|8693.5|8693|8690.6|181
1705692000000|2024-01-19 19:20:00|8695.9|8693.5|8697|8694.6|8697.6|8695.2|8695.3|8692.9|139
1705692300000|2024-01-19 19:25:00|8697.1|8694.7|8695|8692.6|8697.2|8694.8|8694.7|8692.3|159
1705692600000|2024-01-19 19:30:00|8694.8|8692.4|8694.8|8692.4|8695.8|8693.4|8693.9|8691.5|215
1705692900000|2024-01-19 19:35:00|8694.9|8692.5|8695.2|8692.8|8696.8|8694.4|8694.4|8692|208
1705693200000|2024-01-19 19:40:00|8695.1|8692.7|8694.1|8691.7|8695.4|8693|8693.6|8691.2|182
1705693500000|2024-01-19 19:45:00|8694.2|8691.8|8692.7|8690.3|8694.4|8692|8692.3|8689.9|119
1705693800000|2024-01-19 19:50:00|8692.6|8690.2|8691.8|8689.4|8694.4|8692|8691.8|8689.4|162
1705694100000|2024-01-19 19:55:00|8691.9|8689.5|8691.5|8689.1|8692|8689.6|8688.9|8686.5|243
1705694400000|2024-01-19 20:00:00|8691.4|8689|8690.8|8688.4|8691.6|8689.2|8688.8|8686.4|199
1705694700000|2024-01-19 20:05:00|8690.7|8688.3|8692|8689.6|8692.1|8689.7|8690|8687.6|216
1705695000000|2024-01-19 20:10:00|8692.1|8689.7|8692.7|8690.3|8692.7|8690.3|8690.8|8688.4|155
1705695300000|2024-01-19 20:15:00|8692.8|8690.4|8691.8|8689.4|8693|8690.6|8690.1|8687.7|154
1705695600000|2024-01-19 20:20:00|8691.9|8689.5|8691.2|8688.8|8692.5|8690.1|8690.8|8688.4|121
1705695900000|2024-01-19 20:25:00|8691.1|8688.7|8690.7|8688.3|8691.3|8688.9|8689.4|8687|154
1705696200000|2024-01-19 20:30:00|8690.8|8688.4|8688.8|8686.4|8690.9|8688.5|8688.5|8686.1|169
1705696500000|2024-01-19 20:35:00|8688.7|8686.3|8688.2|8685.8|8688.8|8686.4|8686.8|8684.4|103
1705696800000|2024-01-19 20:40:00|8688.3|8685.9|8687.3|8684.9|8688.3|8685.9|8686.2|8683.8|182
1705697100000|2024-01-19 20:45:00|8687|8684.6|8685.5|8683.1|8687|8684.6|8685|8682.6|115
1705697400000|2024-01-19 20:50:00|8685.4|8683|8684.2|8681.8|8685.4|8683|8683.5|8681.1|161
1705697700000|2024-01-19 20:55:00|8684.1|8681.7|8683.4|8681|8684.4|8682|8683.3|8680.9|169
1705698000000|2024-01-19 21:00:00|8683.6|8681.2|8681.7|8679.3|8683.6|8681.2|8681.5|8679.1|90
1705698300000|2024-01-19 21:05:00|8681.8|8679.4|8682.5|8680.1|8682.7|8680.3|8680|8677.6|110
1705698600000|2024-01-19 21:10:00|8682.4|8680|8681.6|8679.2|8682.5|8680.1|8681.4|8679|142
1705698900000|2024-01-19 21:15:00|8681.5|8679.1|8682.4|8680|8683|8680.6|8681.5|8679.1|148
1705699200000|2024-01-19 21:20:00|8682.5|8680.1|8683|8680.6|8683.6|8681.2|8682|8679.6|59
1705699500000|2024-01-19 21:25:00|8683.1|8680.7|8684.5|8682.1|8685.6|8683.2|8683|8680.6|91
1705699800000|2024-01-19 21:30:00|8685|8682.6|8686.2|8683.8|8686.5|8684.1|8684.4|8682|96
1705700100000|2024-01-19 21:35:00|8686.3|8683.9|8686.7|8684.3|8687.1|8684.7|8686.2|8683.8|94
1705700400000|2024-01-19 21:40:00|8686.8|8684.4|8686|8683.6|8687.2|8684.8|8685.8|8683.4|71
1705700700000|2024-01-19 21:45:00|8686.1|8683.7|8685|8682.6|8686.7|8684.3|8684.5|8682.1|129
1705701000000|2024-01-19 21:50:00|8685.1|8682.7|8682.5|8680.1|8685.1|8682.7|8682.5|8680.1|129
1705701300000|2024-01-19 21:55:00|8683.3|8679.4|8684.2|8677.7|8685|8679.7|8683|8677.1|115
1705870800000|2024-01-21 21:00:00|8689.6|8678.6|8689.6|8678.6|8689.6|8678.6|8689.6|8678.6|1
1705871100000|2024-01-21 21:05:00|8690.9|8679.9|8690.9|8679.9|8690.9|8679.9|8690.9|8679.9|1
1705872300000|2024-01-21 21:25:00|8690.8|8679.8|8692.7|8681.7|8693.9|8682.9|8690.8|8679.8|5
1705872600000|2024-01-21 21:30:00|8691|8680|8691|8680|8691|8680|8691|8680|1
1705872900000|2024-01-21 21:35:00|8692.7|8681.7|8692.7|8681.7|8692.7|8681.7|8691|8680|3
1705873200000|2024-01-21 21:40:00|8692.2|8681.2|8691|8680|8692.7|8681.7|8691|8680|5
1705873500000|2024-01-21 21:45:00|8688.5|8682.5|8688.3|8682.3|8688.5|8682.5|8688.3|8682.3|2
1705873800000|2024-01-21 21:50:00|8688.8|8682.8|8688.6|8682.6|8688.8|8682.8|8688.6|8682.6|2
1705874100000|2024-01-21 21:55:00|8689.3|8681.8|8689.5|8682|8689.5|8682|8689.3|8681.8|2
1705874400000|2024-01-21 22:00:00|8690|8682.5|8689.4|8681.9|8690|8682.5|8689.3|8681.8|5
1705874700000|2024-01-21 22:05:00|8690.8|8683.3|8690.5|8683|8690.8|8683.3|8688.9|8681.4|5
1705875000000|2024-01-21 22:10:00|8689.7|8682.2|8693.3|8685.8|8693.3|8685.8|8689.7|8682.2|15
1705876500000|2024-01-21 22:35:00|8687.5|8680|8682.9|8675.4|8687.5|8680|8682.9|8675.4|25
1705876800000|2024-01-21 22:40:00|8682.8|8675.3|8681.4|8673.9|8683|8675.5|8680.6|8673.1|51
1705878000000|2024-01-21 23:00:00|8687.7|8680.2|8686.6|8679.1|8689.5|8682|8686.2|8678.7|253
1705878300000|2024-01-21 23:05:00|8685.9|8679.9|8685.7|8680.9|8687.3|8682.1|8685.6|8679.6|125
1705878600000|2024-01-21 23:10:00|8685.8|8681|8686.2|8682.4|8686.3|8682.5|8684.1|8680.1|109
1705878900000|2024-01-21 23:15:00|8686.1|8682.3|8684.6|8681.2|8686.1|8682.5|8683.9|8680.5|263
1705879200000|2024-01-21 23:20:00|8684.5|8681.1|8686.6|8683.2|8687.3|8683.9|8684.4|8681|49
1705879500000|2024-01-21 23:25:00|8686.5|8683.1|8689|8685.6|8689.7|8686.3|8686.5|8683.1|76
1705879800000|2024-01-21 23:30:00|8689.2|8685.8|8687|8683.6|8689.3|8685.9|8686.4|8683|89
1705880100000|2024-01-21 23:35:00|8687.1|8683.7|8688.2|8684.8|8688.6|8685.2|8687|8683.6|86
1705880400000|2024-01-21 23:40:00|8688.6|8685.2|8689.1|8685.7|8690.2|8686.8|8688.4|8685|95
1705880700000|2024-01-21 23:45:00|8688.9|8685.5|8688.5|8685.1|8690.1|8686.7|8688.2|8684.8|101
1705881000000|2024-01-21 23:50:00|8688.4|8685|8687.8|8684.4|8688.8|8685.4|8687.1|8683.7|94
1705881300000|2024-01-21 23:55:00|8687.9|8684.5|8687.3|8683.9|8688.7|8685.3|8686.4|8683|56
1705881600000|2024-01-22 00:00:00|8687.2|8683.8|8685.7|8683.2|8687.3|8684.6|8685.5|8682.3|126
1705881900000|2024-01-22 00:05:00|8685.9|8683.4|8684.3|8681.8|8686.1|8683.6|8684.1|8681.6|98
1705882200000|2024-01-22 00:10:00|8684.4|8681.9|8686.6|8684.1|8686.8|8684.3|8684.4|8681.9|119
1705882500000|2024-01-22 00:15:00|8686.5|8684|8687.2|8684.7|8687.5|8685|8685.6|8683.1|108
1705882800000|2024-01-22 00:20:00|8687.3|8684.8|8688.4|8685.9|8688.9|8686.4|8687|8684.5|96
1705883100000|2024-01-22 00:25:00|8688.3|8685.8|8689|8686.5|8690.8|8687.9|8688.1|8685.6|97
1705883400000|2024-01-22 00:30:00|8689.5|8686.1|8688.3|8684.9|8689.9|8686.5|8688.2|8684.8|89
1705883700000|2024-01-22 00:35:00|8688.2|8684.8|8687.6|8684.2|8689.1|8685.7|8687.2|8683.8|100
1705884000000|2024-01-22 00:40:00|8687.7|8684.3|8685.9|8682.5|8687.7|8684.3|8685.5|8682.1|120
1705884300000|2024-01-22 00:45:00|8685.7|8682.3|8682.1|8679.6|8685.7|8682.3|8681.6|8679.1|147
1705884600000|2024-01-22 00:50:00|8682.2|8679.7|8683.2|8680.7|8684|8681.5|8681.7|8679.2|162
1705884900000|2024-01-22 00:55:00|8684|8681.5|8681.9|8679.4|8684|8681.5|8681.5|8679|170
1705885200000|2024-01-22 01:00:00|8681.8|8679.3|8680.6|8678.1|8682.7|8680.2|8680.4|8677.9|143
1705885500000|2024-01-22 01:05:00|8680.7|8678.2|8679|8676.5|8681.2|8678.5|8678.5|8676|125
1705885800000|2024-01-22 01:10:00|8679.1|8676.6|8678.7|8676.2|8679.8|8677.3|8678.3|8675.8|170
1705886100000|2024-01-22 01:15:00|8678.8|8676.3|8679.5|8677|8680.5|8677.3|8678.8|8676.2|134
1705886400000|2024-01-22 01:20:00|8679.4|8676.9|8680.6|8679.1|8681.2|8679.7|8678.8|8676.4|151
1705886700000|2024-01-22 01:25:00|8680.5|8679|8680.8|8679.3|8681.5|8680|8680.3|8678.8|138
1705887000000|2024-01-22 01:30:00|8680.9|8679.4|8680.1|8678.6|8681.6|8680.1|8679.9|8678.4|152
1705887300000|2024-01-22 01:35:00|8680|8678.5|8679.9|8678.4|8681.2|8679.7|8678.9|8677.4|135
1705887600000|2024-01-22 01:40:00|8679.6|8678.1|8679|8677.5|8680.5|8679|8679|8677.5|158
1705887900000|2024-01-22 01:45:00|8679.1|8677.6|8678.4|8676.9|8679.2|8677.7|8678|8676.5|108
1705888200000|2024-01-22 01:50:00|8677.9|8676.4|8680.4|8678|8680.8|8678.5|8677.8|8676.3|93
1705888500000|2024-01-22 01:55:00|8680.6|8678.2|8680.5|8679|8681|8679.3|8679.9|8678.1|101
1705888800000|2024-01-22 02:00:00|8680.4|8678.9|8681.8|8679.4|8682|8680.1|8679.7|8678|98
1705889100000|2024-01-22 02:05:00|8681.3|8679.8|8681.6|8680.1|8682.2|8680.7|8680.9|8679.4|84
1705889400000|2024-01-22 02:10:00|8681.7|8680.2|8680.8|8679.3|8683.3|8681.2|8680.4|8678.9|131
1705889700000|2024-01-22 02:15:00|8680.6|8679.1|8678.1|8676.6|8681.3|8679.8|8677.8|8676.3|111
1705890000000|2024-01-22 02:20:00|8678.2|8676.7|8678.7|8676.3|8679.2|8677.7|8677.7|8676.2|118
1705890300000|2024-01-22 02:25:00|8678.2|8676.7|8679.3|8677.8|8679.8|8678.3|8678|8676.5|81
1705890600000|2024-01-22 02:30:00|8679.2|8677.7|8680.9|8679.4|8681.7|8680.2|8679.1|8677.6|130
1705890900000|2024-01-22 02:35:00|8681|8679.5|8680.1|8678.6|8681.8|8680.2|8680.1|8678.6|87
1705891200000|2024-01-22 02:40:00|8679.3|8677.8|8679.3|8677.8|8680.1|8678.6|8678.6|8677.1|79
1705891500000|2024-01-22 02:45:00|8679.4|8677.9|8678.5|8677|8679.8|8677.9|8677.9|8676.2|82
1705891800000|2024-01-22 02:50:00|8678.6|8677.1|8678|8676.5|8679.3|8677.8|8677.7|8676.2|79
1705892100000|2024-01-22 02:55:00|8678.1|8676.6|8678.2|8676.7|8678.5|8677|8677.8|8676.3|127
1705892400000|2024-01-22 03:00:00|8678.1|8676.6|8679.9|8678.4|8680.1|8678.6|8678|8676.5|98
1705892700000|2024-01-22 03:05:00|8680|8678.5|8679.5|8678|8680.1|8678.6|8678.8|8677.3|83
1705893000000|2024-01-22 03:10:00|8679.6|8678.1|8681.1|8679.6|8681.5|8680|8679.5|8678|122
1705893300000|2024-01-22 03:15:00|8681|8679.5|8680.1|8678.6|8681.5|8680|8679.7|8678.2|105
1705893600000|2024-01-22 03:20:00|8680.2|8678.7|8680.7|8679.2|8681.4|8679.9|8680|8678.5|44
1705893900000|2024-01-22 03:25:00|8680.8|8679.3|8680.8|8679.3|8681|8679.5|8680|8678.5|75
1705894200000|2024-01-22 03:30:00|8680.7|8679.2|8681.1|8679.6|8681.1|8679.6|8679.6|8678.1|40
1705894500000|2024-01-22 03:35:00|8681|8679.5|8679.9|8678.4|8681.8|8680.3|8678.9|8677.4|113
1705894800000|2024-01-22 03:40:00|8680|8678.5|8683.3|8680.9|8683.6|8681.2|8679.9|8678.4|97
1705895100000|2024-01-22 03:45:00|8683.2|8680.8|8683.6|8681.2|8683.8|8681.4|8682.9|8680.5|99
1705895400000|2024-01-22 03:50:00|8683.5|8681.1|8684|8681.6|8684.4|8682.1|8683|8680.8|95
1705895700000|2024-01-22 03:55:00|8684.1|8681.7|8683.9|8681.5|8684.3|8682.2|8683|8681.1|102
1705896000000|2024-01-22 04:00:00|8683.8|8681.4|8683.8|8681.4|8683.9|8681.6|8683|8680.9|97
1705896300000|2024-01-22 04:05:00|8683.9|8681.5|8682.1|8679.7|8683.9|8681.8|8682|8679.6|90
1705896600000|2024-01-22 04:10:00|8682|8679.6|8681.9|8679.5|8682.6|8680.2|8681.7|8679.3|93
1705896900000|2024-01-22 04:15:00|8682|8679.6|8683.3|8680.9|8684.1|8681.7|8681.8|8679.4|126
1705897200000|2024-01-22 04:20:00|8683.5|8681.1|8682.3|8679.9|8683.5|8681.1|8682.1|8679.8|61
1705897500000|2024-01-22 04:25:00|8682.2|8679.8|8682.9|8680.5|8683.2|8681.1|8682|8679.7|68
1705897800000|2024-01-22 04:30:00|8682.5|8681|8683.1|8681.6|8683.9|8682.1|8682.5|8680.9|122
1705898100000|2024-01-22 04:35:00|8683|8681.5|8683.5|8682|8684.1|8682.6|8682.8|8681.3|84
1705898400000|2024-01-22 04:40:00|8683.6|8682.1|8683|8681.5|8684.1|8682.5|8683|8681.5|156
1705898700000|2024-01-22 04:45:00|8682.8|8681.3|8683.2|8681.7|8683.9|8682.4|8682.7|8681.2|119
1705899000000|2024-01-22 04:50:00|8683.3|8681.8|8682.4|8680.9|8683.3|8681.8|8681.8|8680.3|123
1705899300000|2024-01-22 04:55:00|8682.2|8680.7|8682|8680.5|8682.6|8681.1|8681.9|8680.4|104
1705899600000|2024-01-22 05:00:00|8682.1|8680.6|8682.3|8680.8|8683.1|8681.6|8682.1|8680.6|112
1705899900000|2024-01-22 05:05:00|8682.2|8680.7|8682.2|8680.7|8683|8681.5|8682.1|8680.6|113
1705900200000|2024-01-22 05:10:00|8682.3|8680.8|8681.9|8680.4|8682.7|8681.2|8681.4|8679.8|114
1705900500000|2024-01-22 05:15:00|8682|8680.5|8683.5|8682|8684|8682.5|8681.9|8680.4|108
1705900800000|2024-01-22 05:20:00|8683.4|8681.9|8683.1|8681.6|8683.6|8682.1|8682.9|8681.4|100
1705901100000|2024-01-22 05:25:00|8683.4|8681.9|8685.7|8684.2|8686.5|8685|8682.8|8681.3|117
1705901400000|2024-01-22 05:30:00|8686.5|8684.1|8683.1|8681.6|8686.9|8684.6|8683.1|8681.6|98
1705901700000|2024-01-22 05:35:00|8683.2|8681.7|8684.5|8683|8685.1|8683.6|8683|8681.5|73
1705902000000|2024-01-22 05:40:00|8684.3|8682.8|8684.9|8683.4|8685.2|8683.7|8684.2|8682.7|59
1705902300000|2024-01-22 05:45:00|8685.2|8683.7|8685|8683.5|8685.4|8683.9|8684.4|8682.9|80
1705902600000|2024-01-22 05:50:00|8685.1|8683.6|8685.9|8684.4|8685.9|8684.4|8684.4|8682.9|69
1705902900000|2024-01-22 05:55:00|8685.8|8684.3|8683.1|8681.6|8685.8|8684.3|8682.6|8681.1|111
1705903200000|2024-01-22 06:00:00|8683.2|8681.7|8682.1|8680.6|8684.1|8682.6|8682|8680.5|157
1705903500000|2024-01-22 06:05:00|8682.2|8680.7|8683.6|8682.1|8685.2|8683.4|8682.1|8680.6|91
1705903800000|2024-01-22 06:10:00|8683.5|8682|8683.9|8682.4|8683.9|8682.4|8682.6|8681.1|96
1705904100000|2024-01-22 06:15:00|8684|8682.5|8683.6|8682.1|8684.7|8683.2|8683.2|8681.7|70
1705904400000|2024-01-22 06:20:00|8683.5|8682|8680.9|8679.4|8684.4|8682.9|8680.9|8679.4|102
1705904700000|2024-01-22 06:25:00|8681|8679.5|8679.9|8678.4|8681.6|8680.1|8679.4|8677.9|150
1705905000000|2024-01-22 06:30:00|8680|8678.5|8682.2|8680.7|8682.4|8680.9|8679.2|8677.7|148
1705905300000|2024-01-22 06:35:00|8682|8680.5|8683.8|8682.3|8683.8|8682.3|8682|8680.5|108
1705905600000|2024-01-22 06:40:00|8684.3|8681.9|8684|8682.5|8685.4|8683.8|8683.1|8681.6|98
1705905900000|2024-01-22 06:45:00|8684.3|8682.8|8681.2|8679.7|8684.5|8683|8681|8679.5|98
1705906200000|2024-01-22 06:50:00|8681.3|8679.8|8682.2|8680.7|8682.7|8681.2|8680.7|8679.2|73
1705906500000|2024-01-22 06:55:00|8682.3|8680.8|8683|8681.5|8683.6|8682.1|8682.2|8680.7|101
1705906800000|2024-01-22 07:00:00|8683.9|8682.4|8687.5|8686|8689.8|8688.3|8683.9|8682.4|366
1705907100000|2024-01-22 07:05:00|8687.6|8686.1|8688.3|8686.8|8689.2|8687.7|8686.5|8685|300
1705907400000|2024-01-22 07:10:00|8688.4|8686.9|8687.4|8685.9|8689.2|8687.7|8687|8685.5|151
1705907700000|2024-01-22 07:15:00|8687.5|8686|8683.9|8682.4|8688.9|8687.4|8682.3|8680.8|213
1705908000000|2024-01-22 07:20:00|8684.1|8682.6|8683.4|8681.9|8684.3|8682.8|8677.9|8676.4|219
1705908300000|2024-01-22 07:25:00|8683.8|8682.3|8683.9|8682.4|8684.9|8683.1|8680.4|8678.7|361
1705908600000|2024-01-22 07:30:00|8684.1|8682.6|8684.1|8682.6|8685.3|8683.8|8682.8|8681.3|234
1705908900000|2024-01-22 07:35:00|8684.2|8682.7|8691.1|8688.7|8691.6|8689.4|8684.2|8682.7|246
1705909200000|2024-01-22 07:40:00|8691|8688.6|8684.8|8683.3|8691.1|8688.7|8683.8|8681.8|356
1705909500000|2024-01-22 07:45:00|8685|8683.5|8686.4|8684|8687.6|8685.2|8683.4|8681|318
1705909800000|2024-01-22 07:50:00|8686.5|8684.1|8686.9|8684.5|8687.9|8685.5|8684.6|8682.2|301
1705910100000|2024-01-22 07:55:00|8687|8684.6|8689.4|8687|8689.8|8687.8|8686.7|8684.3|266
1705910400000|2024-01-22 08:00:00|8689.7|8687.3|8691.7|8689.3|8692.4|8690|8687.1|8684.7|456
1705910700000|2024-01-22 08:05:00|8691.8|8689.4|8689.2|8686.8|8692.7|8690.3|8688.1|8685.7|417
1705911000000|2024-01-22 08:10:00|8689.5|8687.1|8687.9|8686.4|8690.1|8688.1|8686|8684.5|436
1705911300000|2024-01-22 08:15:00|8688|8686.5|8686.3|8683.9|8689.1|8687.2|8684.6|8682.2|375
1705911600000|2024-01-22 08:20:00|8686.4|8684|8682.8|8680.4|8687.3|8684.9|8682.4|8680.2|434
1705911900000|2024-01-22 08:25:00|8682.7|8680.3|8682.4|8680|8683.4|8681|8679.3|8676.9|472
1705912200000|2024-01-22 08:30:00|8682.3|8679.9|8687.2|8685.7|8687.9|8686.4|8682.3|8679.9|341
1705912500000|2024-01-22 08:35:00|8687.3|8685.8|8685.5|8683.1|8688.7|8687.2|8683.8|8682.2|357
1705912800000|2024-01-22 08:40:00|8685.6|8683.2|8688.4|8686|8688.4|8686.2|8684.4|8682.3|447
1705913100000|2024-01-22 08:45:00|8688.3|8685.9|8689.6|8688.1|8690|8688.2|8685.6|8683.2|351
1705913400000|2024-01-22 08:50:00|8689.9|8688.4|8689.7|8688.2|8693|8690.6|8689.7|8687.6|308
1705913700000|2024-01-22 08:55:00|8689.8|8688.3|8687.8|8686.3|8690.3|8688.8|8687.4|8685.9|289
1705914000000|2024-01-22 09:00:00|8688.1|8686.6|8684.2|8682.7|8688.1|8686.6|8682.6|8681.1|367
1705914300000|2024-01-22 09:05:00|8684.1|8682.6|8675.9|8674.4|8685.9|8684.4|8675.3|8673.8|432
1705914600000|2024-01-22 09:10:00|8676|8674.5|8678.2|8676.7|8679.9|8678.4|8676|8674.5|318
1705914900000|2024-01-22 09:15:00|8678.3|8676.8|8672.7|8671.2|8679.6|8678.1|8672.1|8670.6|271
1705915200000|2024-01-22 09:20:00|8672.8|8671.3|8669.7|8668.2|8673.6|8672.1|8666.9|8665.4|338
1705915500000|2024-01-22 09:25:00|8669.8|8668.3|8673.2|8671.7|8674|8672.5|8669.8|8668.3|288
1705915800000|2024-01-22 09:30:00|8673.1|8671.6|8674.4|8672.9|8675|8673.5|8672.3|8670.8|225
1705916100000|2024-01-22 09:35:00|8674.3|8672.8|8676.5|8674.1|8678.3|8675.9|8673.5|8672|305
1705916400000|2024-01-22 09:40:00|8676.8|8674.4|8675.9|8673.5|8678.1|8676|8675.1|8673.2|271
1705916700000|2024-01-22 09:45:00|8675.7|8673.3|8678.7|8677.2|8679.4|8677.9|8675.6|8673.3|298
1705917000000|2024-01-22 09:50:00|8678.8|8677.3|8679.1|8677.6|8680.3|8678.8|8678.3|8676.8|128
1705917300000|2024-01-22 09:55:00|8679.2|8677.7|8678.4|8676.9|8679.8|8678.3|8675.8|8674.3|188
1705917600000|2024-01-22 10:00:00|8678.5|8677|8680.6|8679.1|8681.4|8679.9|8678.2|8676.7|205
1705917900000|2024-01-22 10:05:00|8680.5|8679|8680.1|8678.6|8682.5|8681|8680|8678.5|136
1705918200000|2024-01-22 10:10:00|8680.2|8678.7|8681.8|8680.3|8683.1|8681.6|8680.2|8678.7|174
1705918500000|2024-01-22 10:15:00|8681.9|8680.4|8685.2|8683.7|8685.4|8683.9|8681.6|8680.1|210
1705918800000|2024-01-22 10:20:00|8685.3|8683.8|8683.2|8681.7|8686.4|8684|8681.4|8679.9|202
1705919100000|2024-01-22 10:25:00|8683.3|8681.8|8682.8|8681.3|8683.7|8682.2|8681.3|8679.8|213
1705919400000|2024-01-22 10:30:00|8682.9|8681.4|8682.5|8681|8683.2|8681.7|8680|8678|246
1705919700000|2024-01-22 10:35:00|8682.6|8681.1|8682.5|8681|8682.9|8681.4|8679.7|8678.2|213
1705920000000|2024-01-22 10:40:00|8682.6|8681.1|8683.7|8682.2|8684.4|8682.9|8681.9|8680.4|271
1705920300000|2024-01-22 10:45:00|8683.8|8682.3|8685.1|8683.6|8686.1|8684.6|8683.4|8681.9|185
1705920600000|2024-01-22 10:50:00|8685.2|8683.7|8685.5|8684|8687.3|8685.8|8684|8682.5|234
1705920900000|2024-01-22 10:55:00|8685.7|8684.2|8685.9|8684.4|8687|8685.5|8685|8683.5|203
1705921200000|2024-01-22 11:00:00|8686|8684.5|8685|8683.5|8686.6|8685.1|8685|8683.5|193
1705921500000|2024-01-22 11:05:00|8684.3|8682.8|8684|8682.5|8685.9|8684.4|8682.9|8681.4|228
1705921800000|2024-01-22 11:10:00|8684.1|8682.6|8683.1|8681.6|8684.5|8683|8683|8681.5|134
1705922100000|2024-01-22 11:15:00|8683|8681.5|8684.2|8682.7|8684.3|8682.8|8682.2|8680.7|195
1705922400000|2024-01-22 11:20:00|8684.1|8682.6|8686.4|8684.9|8686.8|8685.3|8683.9|8682.4|138
1705922700000|2024-01-22 11:25:00|8686.5|8685|8687.8|8685.4|8688.4|8686.9|8685.8|8684|223
1705923000000|2024-01-22 11:30:00|8687.9|8685.5|8685.7|8684.2|8687.9|8686.1|8685.3|8683.8|229
1705923300000|2024-01-22 11:35:00|8685.8|8684.3|8683.5|8682|8686.7|8685.2|8682.4|8680.9|216
1705923600000|2024-01-22 11:40:00|8683.4|8681.9|8684.9|8683.4|8685.8|8684.3|8682.7|8681.2|206
1705923900000|2024-01-22 11:45:00|8685|8683.5|8684.3|8682.8|8685.1|8683.6|8682.6|8681.1|178
1705924200000|2024-01-22 11:50:00|8684.4|8682.9|8684.2|8682.7|8685.2|8683.7|8683.9|8682.4|113
1705924500000|2024-01-22 11:55:00|8684.3|8682.8|8683.1|8681.6|8684.7|8683.2|8682.7|8681.2|157
1705924800000|2024-01-22 12:00:00|8683.3|8681.8|8682.8|8681.3|8684.8|8683.1|8681.9|8680.4|195
1705925100000|2024-01-22 12:05:00|8682.9|8681.4|8680.4|8678.9|8683|8681.5|8679.8|8678.3|241
1705925400000|2024-01-22 12:10:00|8680.3|8678.8|8679|8677.5|8681.1|8679.6|8677.9|8676.4|246
1705925700000|2024-01-22 12:15:00|8679.1|8677.6|8678.6|8677.1|8679.5|8678|8677.2|8675.7|227
1705926000000|2024-01-22 12:20:00|8678.3|8676.8|8676.9|8675.4|8679.3|8677.8|8675.9|8674.4|266
1705926300000|2024-01-22 12:25:00|8676.8|8675.3|8677.1|8675.6|8677.7|8676.2|8675.4|8673.9|201
1705926600000|2024-01-22 12:30:00|8677|8675.5|8676.2|8674.7|8677.1|8675.6|8674.2|8672.7|279
1705926900000|2024-01-22 12:35:00|8676.5|8675|8679.8|8678.3|8680.2|8678.7|8675.5|8674|256
1705927200000|2024-01-22 12:40:00|8679.9|8678.4|8677.5|8676|8679.9|8678.4|8676.2|8674.7|214
1705927500000|2024-01-22 12:45:00|8677.7|8676.2|8682.2|8680.7|8682.8|8681.3|8677.3|8675.8|197
1705927800000|2024-01-22 12:50:00|8682.3|8680.8|8681.7|8680.2|8682.9|8681.4|8681.2|8679.7|162
1705928100000|2024-01-22 12:55:00|8681.8|8680.3|8682|8680.5|8682.7|8681.2|8680.4|8678.9|192
1705928400000|2024-01-22 13:00:00|8682.3|8680.8|8685.3|8683.8|8686.2|8684.7|8679.9|8678.4|283
1705928700000|2024-01-22 13:05:00|8685.2|8683.7|8686.1|8684.6|8686.9|8685.4|8683|8681.5|296
1705929000000|2024-01-22 13:10:00|8686.4|8684.9|8687.6|8686.1|8688.5|8687|8685.7|8684.2|226
1705929300000|2024-01-22 13:15:00|8687.7|8686.2|8688.1|8686.6|8690.5|8689|8687.4|8685.9|202
1705929600000|2024-01-22 13:20:00|8688.2|8686.7|8685.3|8683.8|8689.9|8688.4|8684.8|8683.3|278
1705929900000|2024-01-22 13:25:00|8685.6|8684.1|8684.3|8682.8|8687.6|8686.1|8682.7|8681.2|276
1705930200000|2024-01-22 13:30:00|8684.2|8682.7|8689.8|8688.3|8690.1|8688.6|8684.2|8682.7|306
1705930500000|2024-01-22 13:35:00|8689.7|8688.2|8687.3|8685.8|8690|8688.5|8685|8683.5|310
1705930800000|2024-01-22 13:40:00|8687.4|8685.9|8685.9|8684.4|8687.4|8685.9|8682.5|8681|364
1705931100000|2024-01-22 13:45:00|8686|8684.5|8682.6|8681.1|8686.1|8684.6|8681.8|8680.3|309
1705931400000|2024-01-22 13:50:00|8682.7|8681.2|8675.7|8674.2|8682.9|8681.4|8675.7|8674.2|295
1705931700000|2024-01-22 13:55:00|8675.8|8674.3|8674.9|8673.4|8676.1|8674.6|8671.8|8670.3|385
1705932000000|2024-01-22 14:00:00|8675|8673.5|8680.2|8678.7|8681.4|8679.9|8674.9|8673.4|265
1705932300000|2024-01-22 14:05:00|8679.9|8678.4|8682.2|8680.7|8683|8681.5|8679.7|8678.2|246
1705932600000|2024-01-22 14:10:00|8682.1|8680.6|8681.4|8679.9|8684.2|8682.7|8680.4|8678.9|293
1705932900000|2024-01-22 14:15:00|8681.5|8680|8685|8683.5|8687.2|8685.7|8680.9|8679.4|283
1705933200000|2024-01-22 14:20:00|8685.1|8683.6|8684.8|8683.3|8686.8|8685.3|8684.4|8682.9|267
1705933500000|2024-01-22 14:25:00|8684.7|8683.2|8684.8|8683.3|8685.7|8684.2|8683.1|8681.6|237
1705933800000|2024-01-22 14:30:00|8684.9|8683.4|8682.8|8681.3|8686.7|8685.2|8682.4|8680.9|450
1705934100000|2024-01-22 14:35:00|8682.6|8681.1|8684.1|8682.6|8685.5|8684|8682|8680.5|333
1705934400000|2024-01-22 14:40:00|8684|8682.5|8687.8|8686.3|8691.1|8689.6|8683.2|8681.7|393
1705934700000|2024-01-22 14:45:00|8687.7|8686.2|8685.3|8683.8|8688|8686.5|8683.9|8682.4|362
1705935000000|2024-01-22 14:50:00|8685.4|8683.9|8687.4|8685.9|8687.9|8686.4|8684|8682.5|272
1705935300000|2024-01-22 14:55:00|8687.1|8685.6|8689.2|8687.7|8689.5|8688|8686.4|8684.9|216
1705935600000|2024-01-22 15:00:00|8689.3|8687.8|8690.7|8689.2|8693|8691.5|8689.3|8687.8|280
1705935900000|2024-01-22 15:05:00|8690.8|8689.3|8692.3|8690.8|8693.4|8691.7|8689.2|8687.7|279
1705936200000|2024-01-22 15:10:00|8692.2|8690.7|8686|8684.5|8693.6|8692.1|8685.5|8684|287
1705936500000|2024-01-22 15:15:00|8686.2|8684.7|8685|8683.5|8686.2|8684.7|8683.2|8681.7|241
1705936800000|2024-01-22 15:20:00|8684.8|8683.3|8685.5|8684|8686.5|8685|8683.7|8682.2|256
1705937100000|2024-01-22 15:25:00|8685.6|8684.1|8683.3|8681.8|8687.1|8685.6|8683.2|8681.7|205
1705937400000|2024-01-22 15:30:00|8683.2|8681.7|8688.4|8686.9|8689.7|8688.2|8682.6|8681.1|394
1705937700000|2024-01-22 15:35:00|8688.1|8686.6|8684.3|8682.8|8688.4|8686.9|8684|8682.5|330
1705938000000|2024-01-22 15:40:00|8684.4|8682.9|8689.4|8687.9|8689.5|8688|8684.3|8682.8|223
1705938300000|2024-01-22 15:45:00|8689.2|8687.7|8687|8685.5|8690.2|8688.7|8686.5|8685|348
1705938600000|2024-01-22 15:50:00|8687.3|8685.8|8692.2|8690.7|8692.4|8690.9|8687.2|8685.7|363
1705938900000|2024-01-22 15:55:00|8692.3|8690.8|8692.8|8691.3|8696.3|8694.8|8691.9|8690.4|308
1705939200000|2024-01-22 16:00:00|8693|8691.5|8700.3|8698.8|8701.6|8700.1|8692.2|8690.7|361
1705939500000|2024-01-22 16:05:00|8700.2|8698.7|8695.7|8694.2|8700.5|8699|8695.5|8694|350
1705939800000|2024-01-22 16:10:00|8695.6|8694.1|8694.7|8693.2|8696.4|8694.9|8694.5|8693|172
1705940100000|2024-01-22 16:15:00|8694.6|8693.1|8691.5|8690|8695.4|8693.9|8691.3|8689.8|151
1705940400000|2024-01-22 16:20:00|8691.4|8689.9|8691.7|8690.2|8693|8691.5|8691|8689.5|132
1705940700000|2024-01-22 16:25:00|8691.8|8690.3|8691.9|8690.4|8692.6|8691.1|8690.8|8689.3|157
1705941000000|2024-01-22 16:30:00|8691.6|8690.1|8693.6|8691.2|8693.9|8692.4|8691.5|8690|214
1705941300000|2024-01-22 16:35:00|8693.5|8691.1|8693.7|8692.2|8694.4|8692.9|8692.4|8690.5|115
1705941600000|2024-01-22 16:40:00|8693.8|8692.3|8694.9|8693.4|8695.7|8694.2|8693.7|8692.2|143
1705941900000|2024-01-22 16:45:00|8695|8693.5|8695.3|8693.8|8695.8|8694.3|8693.2|8691.7|156
1705942200000|2024-01-22 16:50:00|8695.4|8693.9|8691.2|8689.7|8695.5|8694|8690.7|8689.2|167
1705942500000|2024-01-22 16:55:00|8691.1|8689.6|8687.4|8685.9|8691.2|8689.6|8686.8|8684.9|149
1705942800000|2024-01-22 17:00:00|8687.3|8685.8|8688.9|8687.4|8689.6|8687.6|8686.3|8684.3|149
1705943100000|2024-01-22 17:05:00|8689|8687.5|8690.7|8689.2|8691.7|8690.2|8689|8687.5|177
1705943400000|2024-01-22 17:10:00|8690.6|8689.1|8684.7|8683.2|8691|8689.5|8684.6|8683.1|130
1705943700000|2024-01-22 17:15:00|8684.6|8683.1|8685.2|8683.7|8685.5|8684|8683.9|8682.4|134
1705944000000|2024-01-22 17:20:00|8685.1|8683.6|8683.8|8682.3|8685.2|8683.7|8682.5|8681|136
1705944300000|2024-01-22 17:25:00|8683.7|8682.2|8685.8|8684.3|8686.5|8685|8683|8681.5|157
1705944600000|2024-01-22 17:30:00|8685.9|8684.4|8683.1|8681.6|8685.9|8684.4|8682.6|8681.1|92
1705944900000|2024-01-22 17:35:00|8683|8681.5|8684.4|8682.9|8685.7|8683.8|8683|8681.5|112
1705945200000|2024-01-22 17:40:00|8684.2|8682.7|8684.8|8683.3|8685.9|8684.4|8682.9|8681.4|128
1705945500000|2024-01-22 17:45:00|8684.9|8683.4|8685.2|8683.7|8685.3|8683.8|8683.5|8682|82
1705945800000|2024-01-22 17:50:00|8685.3|8683.8|8684.5|8683|8686.6|8685.1|8684.1|8682.6|134
1705946100000|2024-01-22 17:55:00|8684.6|8683.1|8685.8|8684.3|8686.6|8685.1|8684.3|8682.8|112
1705946400000|2024-01-22 18:00:00|8685.7|8684.2|8687.7|8686.2|8688.1|8686.6|8685.6|8684.1|139
1705946700000|2024-01-22 18:05:00|8687.8|8686.3|8688.5|8687|8688.9|8687.4|8686.9|8685.4|96
1705947000000|2024-01-22 18:10:00|8688.4|8686.9|8686.9|8685.4|8688.5|8687|8686.3|8684.8|99
1705947300000|2024-01-22 18:15:00|8686.7|8685.2|8687.5|8686|8688|8686.5|8686|8684.5|102
1705947600000|2024-01-22 18:20:00|8687.7|8686.2|8688.4|8686.9|8688.9|8687.4|8687.6|8686.1|115
1705947900000|2024-01-22 18:25:00|8688.5|8687|8692.6|8691.1|8693|8691.5|8688.4|8686.9|145
1705948200000|2024-01-22 18:30:00|8692.8|8691.3|8692.7|8691.2|8693.8|8692.3|8690.8|8689.3|192
1705948500000|2024-01-22 18:35:00|8692.6|8691.1|8690.7|8689.2|8692.7|8691.2|8689.8|8688.3|137
1705948800000|2024-01-22 18:40:00|8690.8|8689.3|8692.7|8691.2|8693.2|8691.7|8690.8|8689.3|173
1705949100000|2024-01-22 18:45:00|8692.8|8691.3|8691.2|8689.7|8693.6|8692.1|8690.4|8688.9|148
1705949400000|2024-01-22 18:50:00|8691.1|8689.6|8689.6|8688.1|8691.1|8689.6|8689.2|8687.7|75
1705949700000|2024-01-22 18:55:00|8689.7|8688.2|8690.3|8688.8|8691.5|8690|8689.6|8688.1|138
1705950000000|2024-01-22 19:00:00|8690.2|8688.7|8689.2|8687.7|8691.4|8689.9|8688.6|8687.1|183
1705950300000|2024-01-22 19:05:00|8688.9|8687.4|8690|8688.5|8690.4|8688.9|8688.8|8687.3|76
1705950600000|2024-01-22 19:10:00|8690.5|8689|8693.5|8692|8694|8692.5|8690.1|8688.6|153
1705950900000|2024-01-22 19:15:00|8693.6|8692.1|8698.2|8696.7|8698.4|8696.9|8693.5|8692|143
1705951200000|2024-01-22 19:20:00|8698.3|8696.8|8696.5|8695|8699|8697.5|8695.7|8694.2|180
1705951500000|2024-01-22 19:25:00|8696.4|8694.9|8698|8696.5|8698.1|8696.6|8695.5|8694|122
1705951800000|2024-01-22 19:30:00|8698.1|8696.6|8693|8691.5|8698.1|8696.6|8692.6|8691.1|129
1705952100000|2024-01-22 19:35:00|8693.1|8691.6|8692.3|8690.8|8694|8692.5|8690.7|8689.2|142
1705952400000|2024-01-22 19:40:00|8692|8690.5|8692.8|8691.3|8692.8|8691.3|8691.1|8689.6|57
1705952700000|2024-01-22 19:45:00|8693.1|8691.6|8692.9|8691.4|8693.5|8692|8691.6|8690.1|131
1705953000000|2024-01-22 19:50:00|8692.8|8691.3|8690.7|8689.2|8693.1|8691.6|8689.8|8688.3|107
1705953300000|2024-01-22 19:55:00|8690.5|8689|8689.5|8688|8690.5|8689|8688.2|8686.7|158
1705953600000|2024-01-22 20:00:00|8689.4|8687.9|8690.8|8689.3|8691.5|8690|8688.7|8687.2|172
1705953900000|2024-01-22 20:05:00|8691.2|8689.7|8691.3|8689.8|8692.8|8691.3|8690.6|8689.1|130
1705954200000|2024-01-22 20:10:00|8691.2|8689.7|8690.7|8689.2|8692.4|8690.9|8689.9|8688.4|149
1705954500000|2024-01-22 20:15:00|8690.8|8689.3|8691.5|8690|8692.6|8691.1|8690.6|8689.1|136
1705954800000|2024-01-22 20:20:00|8691.4|8689.9|8692.9|8691.4|8692.9|8691.4|8690.7|8689.2|110
1705955100000|2024-01-22 20:25:00|8692.8|8691.3|8691.1|8689.6|8692.9|8691.4|8690.7|8689.2|82
1705955400000|2024-01-22 20:30:00|8691|8689.5|8690.1|8688.6|8691|8689.5|8689.7|8688.2|61
1705955700000|2024-01-22 20:35:00|8689.5|8688|8691.3|8689.8|8691.3|8689.8|8689|8687.5|81
1705956000000|2024-01-22 20:40:00|8691.1|8689.6|8690.7|8689.2|8691.3|8689.8|8689.7|8688.2|175
1705956300000|2024-01-22 20:45:00|8690.8|8689.3|8691.4|8689.9|8692|8690.5|8690.6|8689.1|135
1705956600000|2024-01-22 20:50:00|8691.5|8690|8691.2|8689.7|8692.2|8690.7|8691.1|8689.6|170
1705956900000|2024-01-22 20:55:00|8691.3|8689.8|8689.4|8687.9|8691.3|8689.8|8689.1|8687.6|188
1705957200000|2024-01-22 21:00:00|8689.3|8687.8|8688.6|8687.1|8689.6|8688.1|8687.8|8686.3|126
1705957500000|2024-01-22 21:05:00|8688.7|8687.2|8689.7|8688.2|8689.9|8688.4|8688.7|8687.2|31
1705957800000|2024-01-22 21:10:00|8689.6|8688.1|8689.7|8688.2|8689.8|8688.3|8688.9|8687.4|49
1705958100000|2024-01-22 21:15:00|8689.8|8688.3|8690.2|8687.8|8690.6|8688.6|8689.7|8687.6|52
1705958400000|2024-01-22 21:20:00|8690.5|8688.1|8689.5|8688|8690.6|8688.3|8688.8|8686.7|69
1705958700000|2024-01-22 21:25:00|8689.8|8688.3|8689.8|8688.3|8689.9|8688.4|8689|8687.5|45
1705959000000|2024-01-22 21:30:00|8689.7|8688.2|8691.3|8688.9|8691.5|8689.4|8689.7|8688.2|44
1705959300000|2024-01-22 21:35:00|8691.6|8689.2|8691.6|8690.1|8691.8|8690.3|8691.4|8689|74
1705959600000|2024-01-22 21:40:00|8691.7|8690.2|8690.9|8688.5|8691.7|8690.2|8690.2|8688.5|47
1705959900000|2024-01-22 21:45:00|8690.7|8689.2|8691.6|8689.2|8691.8|8689.6|8690.6|8689|30
1705960200000|2024-01-22 21:50:00|8691.7|8689.3|8691.9|8689.5|8692|8689.7|8691.1|8689.1|32
1705960500000|2024-01-22 21:55:00|8692.7|8688.8|8694|8687.5|8694.2|8689.9|8692|8687.4|101
1705960800000|2024-01-22 22:00:00|8693.9|8687.4|8698.4|8691.9|8698.4|8691.9|8693.9|8687.4|8
1705961100000|2024-01-22 22:05:00|8697.9|8691.4|8697.7|8691.2|8697.9|8691.4|8697|8690.5|17
1705961400000|2024-01-22 22:10:00|8697.8|8691.3|8697.1|8690.6|8697.8|8691.3|8695.3|8688.8|38
1705961700000|2024-01-22 22:15:00|8696.9|8690.4|8697|8690.5|8697.1|8690.6|8696|8689.5|39
1705962000000|2024-01-22 22:20:00|8697.3|8690.8|8696.3|8689.8|8697.3|8690.8|8695.6|8689.1|26
1705962300000|2024-01-22 22:25:00|8696.4|8689.9|8696.7|8690.2|8697.3|8690.8|8696.4|8689.9|51
1705962600000|2024-01-22 22:30:00|8696.6|8690.1|8695.9|8689.4|8697.6|8691.1|8695.8|8689.3|63
1705962900000|2024-01-22 22:35:00|8695.7|8689.2|8693.9|8687.4|8696.7|8690.2|8693.8|8687.3|81
1705963200000|2024-01-22 22:40:00|8693.8|8687.3|8697.7|8691.2|8697.9|8691.4|8693.8|8687.3|85
1705963500000|2024-01-22 22:45:00|8696.6|8690.1|8696.8|8690.3|8698.1|8691.6|8695.5|8689|91
1705963800000|2024-01-22 22:50:00|8696.7|8690.2|8696.5|8690|8696.9|8690.4|8696.1|8689.6|69
1705964100000|2024-01-22 22:55:00|8696.7|8690.2|8694.3|8687.8|8696.7|8690.2|8693.8|8687.3|130
1705964400000|2024-01-22 23:00:00|8694.4|8687.9|8693.8|8689.5|8695.2|8689.6|8693.5|8687|286
1705964700000|2024-01-22 23:05:00|8693.1|8690.2|8693.2|8690.7|8693.7|8690.7|8692.7|8689.9|207
1705965000000|2024-01-22 23:10:00|8693.3|8690.8|8693.3|8689.7|8694|8690.8|8692.9|8689.2|209
1705965300000|2024-01-22 23:15:00|8692.8|8689.8|8692.9|8690.5|8693.9|8691.3|8692|8689.3|261
1705965600000|2024-01-22 23:20:00|8693|8690.6|8692.7|8690.3|8693.3|8690.9|8692.6|8690.2|326
1705965900000|2024-01-22 23:25:00|8692.6|8690.2|8692.7|8690.3|8693|8690.6|8692.5|8690.1|249
1705966200000|2024-01-22 23:30:00|8692.8|8690.4|8692.5|8690.1|8692.8|8690.4|8692.3|8689.9|183
1705966500000|2024-01-22 23:35:00|8692.6|8690.2|8692.5|8690.1|8692.6|8690.2|8692.3|8689.9|214
1705966800000|2024-01-22 23:40:00|8692.6|8690.2|8692.6|8690.2|8692.7|8690.3|8692.4|8690|145
1705967100000|2024-01-22 23:45:00|8692.5|8690.1|8692.8|8690.4|8693.4|8691|8692.4|8690|116
1705967400000|2024-01-22 23:50:00|8692.9|8690.5|8692.8|8690.4|8694.2|8691.8|8692.6|8690.2|51
1705967700000|2024-01-22 23:55:00|8692.7|8690.3|8693.4|8691|8693.4|8691|8692|8689.6|61
1705968000000|2024-01-23 00:00:00|8693.1|8691.6|8693.4|8691.9|8694.3|8692.1|8693.1|8690.7|112
1705968300000|2024-01-23 00:05:00|8693.3|8691.8|8693.7|8691.3|8695.1|8693.1|8693.3|8691.1|83
1705968600000|2024-01-23 00:10:00|8693.8|8691.4|8692.6|8690.2|8693.9|8691.9|8692.2|8689.8|134
1705968900000|2024-01-23 00:15:00|8692.5|8690.1|8691.9|8689.5|8693.3|8690.9|8691.9|8689.5|92
1705969200000|2024-01-23 00:20:00|8691.8|8689.4|8691.5|8689.1|8692.1|8689.7|8691.1|8688.7|67
1705969500000|2024-01-23 00:25:00|8691.6|8689.2|8691.6|8689.2|8692.1|8690.3|8691.6|8689.2|82
1705969800000|2024-01-23 00:30:00|8691.7|8689.3|8690.3|8688.8|8691.7|8689.9|8690.2|8688.7|76
1705970100000|2024-01-23 00:35:00|8690.2|8688.7|8690.5|8689|8690.6|8689.1|8690.1|8688.6|79
1705970400000|2024-01-23 00:40:00|8690.6|8689.1|8689|8687.5|8691|8689.5|8688.8|8687.3|80
1705970700000|2024-01-23 00:45:00|8689.1|8687.6|8690.3|8688.8|8690.8|8689.1|8688.9|8687.4|104
1705971000000|2024-01-23 00:50:00|8690.2|8688.7|8688.3|8686.8|8690.2|8688.7|8688.2|8686.7|84
1705971300000|2024-01-23 00:55:00|8688.9|8687.4|8689.5|8688|8690|8688.5|8688.9|8687|71
1705971600000|2024-01-23 01:00:00|8689.6|8688.1|8690.3|8688.8|8690.5|8689|8688.7|8687.2|131
1705971900000|2024-01-23 01:05:00|8690.4|8688.9|8689|8687.5|8691|8689.5|8689|8687.5|66
1705972200000|2024-01-23 01:10:00|8689.1|8687.6|8690.9|8688.5|8691|8689.5|8689|8687.5|79
1705972500000|2024-01-23 01:15:00|8690.8|8688.4|8689.4|8687.9|8691.8|8690.3|8689.4|8687.9|104
1705972800000|2024-01-23 01:20:00|8689.5|8688|8688.7|8687.2|8689.5|8688|8687.9|8686.4|82
1705973100000|2024-01-23 01:25:00|8688.8|8687.3|8688.4|8686.9|8689.5|8688|8687.7|8686.2|84
1705973400000|2024-01-23 01:30:00|8688.5|8687|8689.5|8687.1|8690.6|8689.1|8688.3|8686.8|112
1705973700000|2024-01-23 01:35:00|8689.6|8687.2|8689|8686.6|8689.7|8687.3|8687.6|8685.4|85
1705974000000|2024-01-23 01:40:00|8689.1|8686.7|8689.2|8686.8|8689.5|8687.1|8688.5|8686.1|111
1705974300000|2024-01-23 01:45:00|8689|8686.6|8685.9|8684.4|8689|8686.6|8685.2|8683.1|156
1705974600000|2024-01-23 01:50:00|8686.1|8684.6|8685.6|8684.1|8686.6|8685.1|8684.9|8683.4|129
1705974900000|2024-01-23 01:55:00|8685.7|8684.2|8681.2|8679.7|8686|8684.5|8680.8|8679.3|316
1705975200000|2024-01-23 02:00:00|8681.1|8679.6|8676.8|8675.3|8683.2|8681.7|8676.4|8674.9|288
1705975500000|2024-01-23 02:05:00|8676.7|8675.2|8677|8675.5|8678.3|8676.8|8675.9|8674.4|345
1705975800000|2024-01-23 02:10:00|8677.1|8675.6|8677.7|8676.2|8679.3|8677.8|8676.6|8675.1|190
1705976100000|2024-01-23 02:15:00|8677.6|8676.1|8675.2|8673.7|8678|8676.5|8674.7|8673.2|147
1705976400000|2024-01-23 02:20:00|8675|8673.5|8676.1|8674.6|8677.3|8675.8|8674.6|8673.1|153
1705976700000|2024-01-23 02:25:00|8675.9|8674.4|8675.2|8673.7|8676.3|8674.8|8675.1|8672.9|120
1705977000000|2024-01-23 02:30:00|8675.1|8673.6|8672.6|8670.2|8675.5|8673.7|8672.4|8670|179
1705977300000|2024-01-23 02:35:00|8672.5|8670.1|8672.5|8670.1|8674.1|8671.7|8672.5|8670.1|167
1705977600000|2024-01-23 02:40:00|8672.6|8670.2|8673.9|8671.5|8673.9|8671.5|8672.5|8670.1|129
1705977900000|2024-01-23 02:45:00|8673.8|8671.4|8674.9|8672.5|8675.3|8672.9|8673.6|8671.2|117
1705978200000|2024-01-23 02:50:00|8674.8|8672.4|8675.9|8673.5|8676.8|8674.4|8674.8|8672.4|156
1705978500000|2024-01-23 02:55:00|8676|8673.6|8678.2|8675.8|8679|8676.6|8675.9|8673.5|165
1705978800000|2024-01-23 03:00:00|8678.1|8675.7|8678.3|8675.9|8678.7|8676.3|8677.1|8674.7|160
1705979100000|2024-01-23 03:05:00|8678.4|8676|8678.3|8675.9|8679.1|8676.7|8676.9|8674.5|231
1705979400000|2024-01-23 03:10:00|8678.4|8676|8678.4|8676|8680|8677.6|8677.7|8675.3|336
1705979700000|2024-01-23 03:15:00|8678.1|8675.7|8676.2|8673.8|8678.6|8676.2|8674.3|8671.9|229
1705980000000|2024-01-23 03:20:00|8675.8|8673.4|8675.5|8673.1|8676.1|8674.4|8674.7|8672.3|167
1705980300000|2024-01-23 03:25:00|8675.6|8673.2|8674.8|8673.3|8675.7|8673.7|8673.9|8672.2|187
1705980600000|2024-01-23 03:30:00|8674.7|8673.2|8673.7|8672.2|8675.5|8673.5|8673.3|8671.8|110
1705980900000|2024-01-23 03:35:00|8673.6|8672.1|8673.2|8671.7|8673.6|8672.1|8670.6|8669.1|183
1705981200000|2024-01-23 03:40:00|8673|8671.5|8672.3|8670.8|8673.2|8671.7|8670.9|8669.1|161
1705981500000|2024-01-23 03:45:00|8672.2|8670.7|8670.5|8669|8672.4|8670.9|8670.5|8669|149
1705981800000|2024-01-23 03:50:00|8670.4|8668.9|8669.9|8668.4|8671.4|8669.9|8669.6|8668.1|135
1705982100000|2024-01-23 03:55:00|8670.1|8668.6|8669.6|8668.1|8670.6|8669.1|8668.5|8667|249
1705982400000|2024-01-23 04:00:00|8669.5|8668|8670.1|8668.6|8671.9|8670.4|8669.5|8668|151
1705982700000|2024-01-23 04:05:00|8670|8668.5|8670.6|8668.2|8671.2|8669.3|8669.2|8667.7|122
1705983000000|2024-01-23 04:10:00|8670.5|8668.1|8668.9|8667.4|8670.6|8668.2|8668.5|8666.7|97
1705983300000|2024-01-23 04:15:00|8668.8|8667.3|8668.6|8667.1|8669.1|8667.6|8668.3|8666.8|88
1705983600000|2024-01-23 04:20:00|8668.5|8667|8668.9|8667.4|8669.5|8668|8668.4|8666.9|76
1705983900000|2024-01-23 04:25:00|8669|8667.5|8669.4|8667.9|8670|8668.5|8668.9|8667.4|99
1705984200000|2024-01-23 04:30:00|8669.5|8668|8670.9|8669.4|8671.1|8669.6|8668.9|8667.4|86
1705984500000|2024-01-23 04:35:00|8670.8|8669.3|8670.1|8668.6|8672|8670.5|8670|8668.5|112
1705984800000|2024-01-23 04:40:00|8670|8668.5|8670.7|8669.2|8671.1|8669.6|8669.4|8667.9|91
1705985100000|2024-01-23 04:45:00|8670.6|8669.1|8669.9|8668.4|8670.6|8669.1|8669|8667.5|72
1705985400000|2024-01-23 04:50:00|8669.8|8668.3|8668.8|8667.3|8669.9|8668.4|8668.5|8667|90
1705985700000|2024-01-23 04:55:00|8668.7|8667.2|8667.4|8665.9|8669.2|8667.7|8666.5|8665|120
1705986000000|2024-01-23 05:00:00|8667.3|8665.8|8667.5|8666|8668.1|8666.6|8666.8|8665.3|101
1705986300000|2024-01-23 05:05:00|8667.6|8666.1|8667.4|8665.9|8668.7|8667.2|8667|8665.5|96
1705986600000|2024-01-23 05:10:00|8667.5|8666|8667.9|8666.4|8668.1|8666.6|8667.1|8665.6|106
1705986900000|2024-01-23 05:15:00|8668|8666.5|8668.3|8666.8|8669.1|8667.6|8668|8666.5|162
1705987200000|2024-01-23 05:20:00|8668.2|8666.7|8667|8665.5|8668.5|8667|8666.7|8665.2|123
1705987500000|2024-01-23 05:25:00|8666.9|8665.4|8665|8663.5|8667.8|8666.1|8665|8663|152
1705987800000|2024-01-23 05:30:00|8664.9|8663.4|8662|8660.5|8664.9|8663.4|8661.7|8660.2|133
1705988100000|2024-01-23 05:35:00|8662.1|8660.6|8661|8659.5|8662.1|8660.6|8658|8656.5|203
1705988400000|2024-01-23 05:40:00|8661.1|8659.6|8660.9|8659.4|8661.7|8660.2|8660.6|8659.1|156
1705988700000|2024-01-23 05:45:00|8660.8|8659.3|8660.3|8658.8|8661|8659.5|8659.6|8658.1|147
1705989000000|2024-01-23 05:50:00|8660.2|8658.7|8658.9|8657.4|8661.2|8659.7|8658.8|8657.3|156
1705989300000|2024-01-23 05:55:00|8658.8|8657.3|8657.7|8656.2|8659.2|8657.7|8656.7|8655.2|139
1705989600000|2024-01-23 06:00:00|8657.6|8656.1|8660|8658.5|8660.2|8658.7|8657.6|8656.1|171
1705989900000|2024-01-23 06:05:00|8659.9|8658.4|8662.2|8659.8|8662.6|8660.2|8659.7|8658.1|187
1705990200000|2024-01-23 06:10:00|8662.1|8659.7|8662.6|8660.2|8663.2|8660.8|8661.5|8659.1|165
1705990500000|2024-01-23 06:15:00|8662.7|8660.3|8663.7|8661.3|8664.1|8661.8|8662.7|8660.3|153
1705990800000|2024-01-23 06:20:00|8663.6|8661.2|8661.6|8659.2|8663.7|8661.3|8660.8|8658.4|151
1705991100000|2024-01-23 06:25:00|8661.7|8659.3|8659.6|8657.2|8661.9|8659.5|8659.2|8656.8|184
1705991400000|2024-01-23 06:30:00|8659.7|8657.3|8660.2|8657.8|8662|8659.7|8659.1|8656.8|211
1705991700000|2024-01-23 06:35:00|8660.1|8657.7|8658|8656.5|8660.1|8658.5|8657.9|8656.4|246
1705992000000|2024-01-23 06:40:00|8657.8|8656.3|8657|8655.5|8659|8657.5|8656.4|8654.4|347
1705992300000|2024-01-23 06:45:00|8656.9|8655.4|8655|8653.5|8658.1|8656.6|8653.7|8652.2|305
1705992600000|2024-01-23 06:50:00|8654.9|8653.4|8655|8653.5|8657.3|8655.1|8653.6|8652.1|310
1705992900000|2024-01-23 06:55:00|8655.2|8653.7|8651.7|8650.2|8655.6|8654.1|8651.2|8649.7|343
1705993200000|2024-01-23 07:00:00|8651.6|8650.1|8652.8|8651.3|8657.9|8656.4|8651.6|8650.1|469
1705993500000|2024-01-23 07:05:00|8652.7|8651.2|8655.6|8653.2|8657.1|8654.7|8650.9|8649.4|517
1705993800000|2024-01-23 07:10:00|8655.5|8653.1|8657.9|8656.4|8659.6|8657.3|8655.5|8653.1|334
1705994100000|2024-01-23 07:15:00|8658.2|8656.7|8660.5|8659|8660.5|8659|8657|8655.5|233
1705994400000|2024-01-23 07:20:00|8660.1|8658.6|8665.9|8664.4|8666.1|8664.6|8659.8|8658.3|291
1705994700000|2024-01-23 07:25:00|8666|8664.5|8664.6|8663.1|8666.5|8665|8663.1|8661.6|197
1705995000000|2024-01-23 07:30:00|8664.7|8663.2|8665.9|8664.4|8666.5|8665|8663|8661.5|413
1705995300000|2024-01-23 07:35:00|8666.1|8664.6|8666.3|8664.8|8669.4|8667.9|8665|8663.5|396
1705995600000|2024-01-23 07:40:00|8666.2|8664.7|8668.3|8665.9|8668.8|8667.3|8664.6|8663.1|343
1705995900000|2024-01-23 07:45:00|8668.2|8665.8|8670.8|8668.4|8670.9|8669.2|8666.7|8665.1|261
1705996200000|2024-01-23 07:50:00|8670.9|8668.5|8665.9|8663.5|8671.1|8668.7|8664.4|8662.1|346
1705996500000|2024-01-23 07:55:00|8666|8663.6|8668.1|8666.6|8668.5|8667|8665.3|8663.5|233
1705996800000|2024-01-23 08:00:00|8667.8|8666.3|8672.4|8670.9|8672.6|8671.1|8665.9|8664.4|328
1705997100000|2024-01-23 08:05:00|8672.5|8671|8674.3|8671.9|8674.8|8672.5|8671.3|8668.9|422
1705997400000|2024-01-23 08:10:00|8674.4|8672|8671.5|8669.1|8674.6|8672.2|8671|8668.8|463
1705997700000|2024-01-23 08:15:00|8671.6|8669.2|8675.7|8673.3|8675.7|8673.3|8671.4|8669|321
1705998000000|2024-01-23 08:20:00|8675.6|8673.2|8674.7|8673.2|8676|8673.6|8672.7|8670.6|336
1705998300000|2024-01-23 08:25:00|8674.6|8673.1|8673.2|8671.7|8676.5|8675|8672.5|8671|231
1705998600000|2024-01-23 08:30:00|8673.1|8671.6|8668.5|8667|8673.2|8671.7|8668.4|8666.3|278
1705998900000|2024-01-23 08:35:00|8668.7|8667.2|8673.4|8671.9|8673.5|8672|8667.1|8665.6|260
1705999200000|2024-01-23 08:40:00|8673.6|8672.1|8673.9|8672.4|8677|8674.6|8673.2|8671|420
1705999500000|2024-01-23 08:45:00|8673.8|8672.3|8675.7|8674.2|8677.1|8674.7|8673.6|8671.8|339
1705999800000|2024-01-23 08:50:00|8675.8|8674.3|8679.2|8677.7|8679.4|8677.9|8675.5|8673.8|295
1706000100000|2024-01-23 08:55:00|8679.1|8677.6|8676.4|8674.9|8680.2|8678.7|8675.6|8674.1|223
1706000400000|2024-01-23 09:00:00|8676.5|8675|8681.8|8680.3|8682.4|8680.9|8676.3|8674.8|352
1706000700000|2024-01-23 09:05:00|8682.3|8679.9|8681.3|8679.8|8684.6|8683|8681.1|8678.9|279
1706001000000|2024-01-23 09:10:00|8681.4|8679.9|8681|8679.5|8683.5|8682|8679.8|8678.3|281
1706001300000|2024-01-23 09:15:00|8681.1|8679.6|8677.6|8676.1|8682.6|8681.1|8676.9|8674.6|332
1706001600000|2024-01-23 09:20:00|8677.9|8676.4|8679|8677.5|8679.6|8678.1|8676.8|8674.6|319
1706001900000|2024-01-23 09:25:00|8679.1|8677.6|8680.7|8679.2|8681.8|8680.3|8677|8675.5|222
1706002200000|2024-01-23 09:30:00|8680.8|8679.3|8683|8681.5|8684|8682.5|8680.2|8678.7|217
1706002500000|2024-01-23 09:35:00|8682.9|8681.4|8685.3|8682.9|8685.8|8684|8682.9|8681.3|185
1706002800000|2024-01-23 09:40:00|8685.4|8683|8686.9|8684.5|8687.2|8685.7|8684.9|8682.9|215
1706003100000|2024-01-23 09:45:00|8686.5|8685|8686.9|8684.5|8689|8687.2|8686.3|8684.2|182
1706003400000|2024-01-23 09:50:00|8687|8684.6|8684.9|8682.5|8687.1|8685.1|8684|8682.1|170
1706003700000|2024-01-23 09:55:00|8685|8682.6|8682.5|8681|8686.3|8684.1|8678.5|8676.1|287
1706004000000|2024-01-23 10:00:00|8682.9|8681.4|8682.8|8681.3|8683.7|8681.6|8680.8|8678.4|265
1706004300000|2024-01-23 10:05:00|8682.7|8681.2|8686.3|8684.8|8686.3|8684.8|8682.7|8680.8|248
1706004600000|2024-01-23 10:10:00|8686.4|8684.9|8683.6|8682.1|8688|8686.5|8683.2|8681.7|217
1706004900000|2024-01-23 10:15:00|8683.5|8682|8685.6|8684.1|8687.1|8685.6|8683.5|8682|197
1706005200000|2024-01-23 10:20:00|8685.7|8684.2|8686.3|8684.8|8686.6|8685.1|8684|8682.5|175
1706005500000|2024-01-23 10:25:00|8686.1|8684.6|8685.6|8684.1|8687.4|8685.9|8684.8|8683.3|143
1706005800000|2024-01-23 10:30:00|8685.5|8684|8686.2|8684.7|8686.6|8685.1|8684.7|8683.2|154
1706006100000|2024-01-23 10:35:00|8686.3|8684.8|8686.3|8684.8|8688.4|8686.9|8686.2|8684.7|186
1706006400000|2024-01-23 10:40:00|8686.4|8684.9|8687.5|8686|8687.8|8686.3|8686.2|8684.7|169
1706006700000|2024-01-23 10:45:00|8687.8|8686.3|8690.6|8689.1|8690.8|8689.3|8686.9|8685.4|172
1706007000000|2024-01-23 10:50:00|8690.7|8689.2|8691.9|8690.4|8693.1|8691.6|8689.9|8688.4|243
1706007300000|2024-01-23 10:55:00|8692|8690.5|8694.2|8692.7|8694.8|8693.3|8692|8690.5|288
1706007600000|2024-01-23 11:00:00|8694.1|8692.6|8691.2|8689.7|8695.1|8693.6|8691|8689.5|271
1706007900000|2024-01-23 11:05:00|8691.3|8689.8|8690.7|8689.2|8691.4|8689.9|8688.9|8687.4|227
1706008200000|2024-01-23 11:10:00|8690.6|8689.1|8688.7|8687.2|8691.8|8690.3|8687.1|8685.6|189
1706008500000|2024-01-23 11:15:00|8688.8|8687.3|8689.8|8688.3|8692.2|8690.7|8688.7|8687.2|200
1706008800000|2024-01-23 11:20:00|8689.9|8688.4|8690.8|8689.3|8692.4|8690.9|8688.3|8686.8|234
1706009100000|2024-01-23 11:25:00|8690.9|8689.4|8693.9|8692.4|8697.5|8695.5|8690.8|8689.3|346
1706009400000|2024-01-23 11:30:00|8694.3|8692.8|8696.4|8694.9|8696.6|8695.1|8694.1|8692.6|211
1706009700000|2024-01-23 11:35:00|8696.5|8695|8691.7|8690.2|8696.5|8695|8691.1|8689.6|187
1706010000000|2024-01-23 11:40:00|8691.9|8690.4|8692.6|8691.1|8693.3|8691.8|8691.5|8690|184
1706010300000|2024-01-23 11:45:00|8692.7|8691.2|8693.4|8691.9|8695.5|8694|8692.6|8691.1|141
1706010600000|2024-01-23 11:50:00|8693.7|8692.2|8695|8693.5|8696|8694.5|8693.2|8691.7|200
1706010900000|2024-01-23 11:55:00|8695.1|8693.6|8694.7|8693.2|8695.6|8694.1|8693.9|8692.4|161
1706011200000|2024-01-23 12:00:00|8694.8|8693.3|8696.7|8695.2|8697.4|8695.9|8694.4|8692.9|158
1706011500000|2024-01-23 12:05:00|8696.8|8695.3|8693.8|8692.3|8696.8|8695.3|8693.3|8691.7|178
1706011800000|2024-01-23 12:10:00|8694|8692.5|8692.4|8690.9|8694.8|8693.3|8692|8690.5|231
1706012100000|2024-01-23 12:15:00|8692.3|8690.8|8694.4|8692.9|8694.7|8693.2|8692.2|8690.7|193
1706012400000|2024-01-23 12:20:00|8694.5|8693|8695.4|8693.9|8697.8|8696.3|8694.5|8693|210
1706012700000|2024-01-23 12:25:00|8695.5|8694|8695.6|8694.1|8696.3|8694.8|8694.2|8692.7|183
1706013000000|2024-01-23 12:30:00|8695.7|8694.2|8695.5|8694|8697.6|8696.1|8694.4|8692.9|133
1706013300000|2024-01-23 12:35:00|8695.4|8693.9|8695.8|8694.3|8696.2|8694.7|8695.1|8693.6|153
1706013600000|2024-01-23 12:40:00|8695.9|8694.4|8695.3|8693.8|8697.2|8695.7|8694.8|8693.3|153
1706013900000|2024-01-23 12:45:00|8695.4|8693.9|8694.5|8693|8696.3|8694.8|8694.1|8692.6|181
1706014200000|2024-01-23 12:50:00|8694.3|8692.8|8690.4|8688.9|8694.7|8693.2|8690.4|8688.9|165
1706014500000|2024-01-23 12:55:00|8690.5|8689|8689.4|8687.9|8690.8|8689.3|8688.5|8687|223
1706014800000|2024-01-23 13:00:00|8689.3|8687.8|8688.1|8686.6|8689.5|8688|8684.4|8682.9|319
1706015100000|2024-01-23 13:05:00|8688|8686.5|8690.6|8688.2|8690.6|8689|8687.3|8685.8|233
1706015400000|2024-01-23 13:10:00|8690.1|8688.6|8690.9|8689.4|8692.8|8691.3|8690.1|8688.6|252
1706015700000|2024-01-23 13:15:00|8690.8|8689.3|8690.3|8687.9|8690.8|8689.3|8688.4|8686.9|272
1706016000000|2024-01-23 13:20:00|8690.5|8688.1|8690.3|8687.9|8691.1|8688.7|8687.4|8685.5|247
1706016300000|2024-01-23 13:25:00|8690.4|8688|8688|8685.6|8691.4|8689.6|8687.8|8685.5|254
1706016600000|2024-01-23 13:30:00|8687.9|8685.5|8689.7|8688.2|8690.5|8689|8687.6|8685.2|175
1706016900000|2024-01-23 13:35:00|8689.6|8688.1|8687.5|8686|8689.7|8688.2|8686.5|8685|170
1706017200000|2024-01-23 13:40:00|8687.3|8685.8|8687.6|8686.1|8688.2|8686.7|8686.1|8684.6|166
1706017500000|2024-01-23 13:45:00|8687.5|8686|8687.4|8685.9|8687.6|8686.1|8684.1|8682.6|292
1706017800000|2024-01-23 13:50:00|8687.7|8686.2|8689.3|8687.8|8691.3|8689.8|8687.1|8685.6|309
1706018100000|2024-01-23 13:55:00|8689.4|8687.9|8687.8|8686.3|8689.8|8688.3|8686.1|8684.6|242
1706018400000|2024-01-23 14:00:00|8687.9|8686.4|8693.6|8692.1|8694|8692.5|8687.9|8686.4|214
1706018700000|2024-01-23 14:05:00|8693.9|8692.4|8697|8695.5|8697.6|8696.1|8693.9|8692.4|237
1706019000000|2024-01-23 14:10:00|8697.1|8695.6|8693.8|8692.3|8698|8696.5|8693.5|8692|224
1706019300000|2024-01-23 14:15:00|8693.7|8692.2|8695.4|8693.9|8697.5|8696|8693.5|8692|184
1706019600000|2024-01-23 14:20:00|8695.5|8694|8700.9|8699.4|8702.6|8701.1|8695.4|8693.9|247
1706019900000|2024-01-23 14:25:00|8701.1|8699.6|8702.3|8700.8|8702.9|8701.4|8699.9|8698.4|264
1706020200000|2024-01-23 14:30:00|8702.4|8700.9|8713.1|8711.6|8714.9|8713.4|8702.1|8700.6|503
1706020500000|2024-01-23 14:35:00|8713.3|8711.8|8708.8|8707.3|8713.5|8712|8706.5|8705|367
1706020800000|2024-01-23 14:40:00|8708.9|8707.4|8710.1|8708.6|8712|8710.5|8707.9|8706.4|503
1706021100000|2024-01-23 14:45:00|8710.2|8708.7|8713.4|8711.9|8716.5|8715|8709.9|8708.4|436
1706021400000|2024-01-23 14:50:00|8713.6|8712.1|8711.8|8710.3|8715.1|8713.6|8710.5|8709|409
1706021700000|2024-01-23 14:55:00|8711.9|8710.4|8711.3|8708.9|8714.2|8712.7|8709.8|8708.3|422
1706022000000|2024-01-23 15:00:00|8711.2|8708.8|8707.3|8705.8|8711.3|8709.4|8706.4|8704.9|442
1706022300000|2024-01-23 15:05:00|8707.4|8705.9|8708.6|8706.2|8709.6|8708.1|8704.2|8702.6|411
1706022600000|2024-01-23 15:10:00|8708.7|8706.3|8713.6|8712.1|8715.8|8714.3|8708.1|8706.2|426
1706022900000|2024-01-23 15:15:00|8713.7|8712.2|8713.1|8710.7|8715.8|8714.3|8711.7|8710.2|424
1706023200000|2024-01-23 15:20:00|8712.9|8710.5|8716.7|8715.2|8718.2|8716.7|8710.4|8708.9|396
1706023500000|2024-01-23 15:25:00|8716.8|8715.3|8718.2|8716.7|8720.1|8718.6|8715.8|8714.3|395
1706023800000|2024-01-23 15:30:00|8718.1|8716.6|8723.2|8721.7|8723.2|8721.7|8718|8716.5|390
1706024100000|2024-01-23 15:35:00|8723.3|8721.8|8723.1|8721.6|8726.2|8724.7|8722|8720.5|314
1706024400000|2024-01-23 15:40:00|8722.6|8721.1|8727.1|8725.6|8729.2|8727.7|8722.2|8720.7|409
1706024700000|2024-01-23 15:45:00|8727.2|8725.7|8721.9|8720.4|8727.3|8725.8|8721.9|8720.4|371
1706025000000|2024-01-23 15:50:00|8722.2|8720.7|8717.9|8716.4|8724.9|8723.4|8716.6|8714.6|466
1706025300000|2024-01-23 15:55:00|8718|8716.5|8715.8|8714.3|8719.6|8718.1|8715.3|8713.8|395
1706025600000|2024-01-23 16:00:00|8715.7|8714.2|8709.7|8707.3|8715.8|8714.3|8707.8|8705.7|504
1706025900000|2024-01-23 16:05:00|8709.6|8707.2|8713.9|8711.5|8714|8711.9|8707.3|8705.2|332
1706026200000|2024-01-23 16:10:00|8713.8|8711.4|8712.9|8711.4|8714.1|8712.6|8710.2|8708.1|292
1706026500000|2024-01-23 16:15:00|8713|8711.5|8714.2|8712.7|8716.7|8715.2|8710.1|8708.1|295
1706026800000|2024-01-23 16:20:00|8714.4|8712.9|8716.7|8715.2|8718.5|8717|8714.4|8712.9|280
1706027100000|2024-01-23 16:25:00|8716.6|8715.1|8712.3|8710.8|8718.1|8716.6|8711.8|8710.3|232
1706027400000|2024-01-23 16:30:00|8712.4|8710.9|8715.8|8714.3|8717|8715.5|8712.3|8710.8|314
1706027700000|2024-01-23 16:35:00|8715.7|8714.2|8715.5|8714|8715.7|8714.2|8713|8711.5|249
1706028000000|2024-01-23 16:40:00|8715.4|8713.9|8717.4|8715.9|8717.7|8716.2|8715.2|8713.7|275
1706028300000|2024-01-23 16:45:00|8717.3|8715.8|8718.9|8716.5|8719.6|8717.2|8716|8713.8|255
1706028600000|2024-01-23 16:50:00|8719|8716.6|8718.9|8716.5|8721.1|8719.6|8718.8|8716.5|205
1706028900000|2024-01-23 16:55:00|8719|8716.6|8719.8|8717.4|8721.4|8719.9|8718.9|8716.6|244
1706029200000|2024-01-23 17:00:00|8719.5|8718|8720.6|8719.1|8722|8720.5|8716.9|8715.4|238
1706029500000|2024-01-23 17:05:00|8720.4|8718.9|8716.7|8715.2|8720.9|8719.4|8716.4|8714.9|165
1706029800000|2024-01-23 17:10:00|8716.9|8715.4|8716.8|8715.3|8717.5|8716|8715.7|8714.2|151
1706030100000|2024-01-23 17:15:00|8716.7|8715.2|8716.4|8714.9|8717.7|8716.2|8716.1|8714.6|95
1706030400000|2024-01-23 17:20:00|8716.2|8714.7|8715.9|8714.4|8717.1|8715.6|8714.6|8713.1|151
1706030700000|2024-01-23 17:25:00|8715.8|8714.3|8713.8|8712.3|8715.8|8714.3|8712.9|8711.4|222
1706031000000|2024-01-23 17:30:00|8713.7|8712.2|8713.4|8711.9|8714|8712.5|8712|8710.5|138
1706031300000|2024-01-23 17:35:00|8713.7|8712.2|8716.8|8715.3|8717.2|8715.7|8713.6|8712.1|153
1706031600000|2024-01-23 17:40:00|8716.7|8715.2|8716.8|8715.3|8717.5|8716|8715.7|8714.2|129
1706031900000|2024-01-23 17:45:00|8716.2|8714.7|8719.6|8718.1|8719.7|8718.2|8716.2|8714.7|111
1706032200000|2024-01-23 17:50:00|8719.5|8718|8716.8|8715.3|8721.6|8720.1|8716.6|8715.1|147
1706032500000|2024-01-23 17:55:00|8716.7|8715.2|8715.1|8713.6|8717|8715.5|8714.5|8713|130
1706032800000|2024-01-23 18:00:00|8715|8713.5|8712|8710.5|8715.9|8714.4|8711.4|8709.9|243
1706033100000|2024-01-23 18:05:00|8712.2|8710.7|8713|8711.5|8713.9|8712.4|8711.4|8709.9|184
1706033400000|2024-01-23 18:10:00|8713.1|8711.6|8712.3|8710.8|8715.8|8714.3|8711.9|8710.4|109
1706033700000|2024-01-23 18:15:00|8712.2|8710.7|8711.3|8709.8|8712.3|8710.8|8710.2|8708.7|89
1706034000000|2024-01-23 18:20:00|8711.4|8709.9|8711.8|8710.3|8711.9|8710.4|8709.5|8708|114
1706034300000|2024-01-23 18:25:00|8711.6|8710.1|8711.3|8709.8|8711.8|8710.3|8710.4|8708.9|82
1706034600000|2024-01-23 18:30:00|8711.4|8709.9|8710.8|8709.3|8712.3|8710.8|8710.3|8708.8|82
1706034900000|2024-01-23 18:35:00|8710.9|8709.4|8713.1|8711.6|8713.4|8711.9|8710.7|8709.2|98
1706035200000|2024-01-23 18:40:00|8712.9|8711.4|8713.6|8712.1|8713.8|8712.3|8711.9|8710.4|122
1706035500000|2024-01-23 18:45:00|8713.5|8712|8716.6|8715.1|8716.7|8715.2|8713.5|8712|109
1706035800000|2024-01-23 18:50:00|8717.2|8714.8|8714.2|8712.7|8717.6|8715.4|8713.8|8712.3|128
1706036100000|2024-01-23 18:55:00|8714.1|8712.6|8718|8716.5|8718.5|8717|8713.3|8711.8|220
1706036400000|2024-01-23 19:00:00|8717.9|8716.4|8717.8|8716.3|8720.1|8718.6|8717.5|8716|199
1706036700000|2024-01-23 19:05:00|8717.9|8716.4|8717.4|8715.9|8718.1|8716.6|8716.8|8715.3|100
1706037000000|2024-01-23 19:10:00|8717.5|8716|8715.8|8714.3|8717.7|8716.2|8714.9|8713.4|112
1706037300000|2024-01-23 19:15:00|8715.9|8714.4|8715|8713.5|8716.5|8715|8714.6|8713.1|101
1706037600000|2024-01-23 19:20:00|8715.2|8713.7|8715.7|8714.2|8715.8|8714.3|8715.1|8713|50
1706037900000|2024-01-23 19:25:00|8715.8|8714.3|8713.6|8712.1|8715.8|8714.3|8713.4|8711.9|93
1706038200000|2024-01-23 19:30:00|8713.5|8712|8711.2|8709.7|8714.1|8712.6|8709.6|8708.1|228
1706038500000|2024-01-23 19:35:00|8711.1|8709.6|8709.7|8708.2|8712.6|8711.1|8708.3|8706.8|109
1706038800000|2024-01-23 19:40:00|8709.8|8708.3|8706.4|8704.9|8709.8|8708.3|8705.9|8704.4|135
1706039100000|2024-01-23 19:45:00|8706.3|8704.8|8708.6|8707.1|8708.6|8707.1|8706.3|8704.8|85
1706039400000|2024-01-23 19:50:00|8708.2|8706.7|8709.1|8707.6|8709.1|8707.6|8707.5|8706|130
1706039700000|2024-01-23 19:55:00|8709.2|8707.7|8710|8708.5|8710.3|8708.7|8708.7|8707|207
1706040000000|2024-01-23 20:00:00|8709.9|8708.4|8711.3|8709.8|8712.3|8710.8|8709.9|8708.4|166
1706040300000|2024-01-23 20:05:00|8711.4|8709.9|8709.1|8707.6|8711.4|8709.9|8708.7|8707.2|67
1706040600000|2024-01-23 20:10:00|8709|8707.5|8708.7|8707.2|8709.2|8707.7|8707.1|8705.6|93
1706040900000|2024-01-23 20:15:00|8709.1|8707.6|8707.1|8705.6|8709.2|8707.7|8707|8705.5|83
1706041200000|2024-01-23 20:20:00|8707.2|8705.7|8709.5|8708|8709.8|8708.3|8707.2|8705.7|72
1706041500000|2024-01-23 20:25:00|8709.4|8707.9|8710.7|8709.2|8710.8|8709.3|8709.4|8707.9|75
1706041800000|2024-01-23 20:30:00|8710.6|8709.1|8711.1|8709.6|8711.1|8709.6|8710|8708.5|60
1706042100000|2024-01-23 20:35:00|8711|8709.5|8709.6|8708.1|8711.1|8709.6|8709.6|8707.4|45
1706042400000|2024-01-23 20:40:00|8709.7|8708.2|8708.2|8706.7|8710|8708.5|8708|8706.5|39
1706042700000|2024-01-23 20:45:00|8708.1|8706.6|8707.8|8706.3|8708.6|8707.1|8707|8705.5|72
1706043000000|2024-01-23 20:50:00|8707.7|8706.2|8707.5|8706|8708.2|8706.7|8707|8705.5|87
1706043300000|2024-01-23 20:55:00|8707.7|8706.2|8707.8|8706.3|8708.6|8707.1|8706.2|8704.7|126
1706043600000|2024-01-23 21:00:00|8707.7|8706.2|8707.3|8705.8|8708.6|8707.1|8707.3|8705.8|84
1706043900000|2024-01-23 21:05:00|8707|8705.5|8706.8|8705.3|8707.5|8706|8706.8|8705.3|41
1706044200000|2024-01-23 21:10:00|8706.7|8705.2|8705.9|8704.4|8706.8|8705.3|8705.1|8703.6|63
1706044500000|2024-01-23 21:15:00|8705.8|8704.3|8705.5|8704|8706.5|8704.5|8705.2|8703.5|63
1706044800000|2024-01-23 21:20:00|8705.4|8703.9|8704.5|8702.1|8705.4|8703.9|8704|8702.1|59
1706045100000|2024-01-23 21:25:00|8704.1|8702.6|8703.2|8701.7|8704.1|8702.6|8703|8701.5|48
1706045400000|2024-01-23 21:30:00|8703|8701.5|8702.8|8701.3|8703.6|8702.1|8702.7|8701.2|28
1706045700000|2024-01-23 21:35:00|8702.9|8701.4|8701.5|8700|8702.9|8701.4|8701|8699.5|62
1706046000000|2024-01-23 21:40:00|8701.6|8700.1|8705.1|8703.6|8705.5|8703.6|8701.6|8700.1|37
1706046300000|2024-01-23 21:45:00|8705.8|8703.4|8704.2|8701.8|8706.1|8703.8|8703.5|8701.1|104
1706046600000|2024-01-23 21:50:00|8704.3|8701.9|8704.7|8702.3|8705.3|8702.9|8704.1|8701.7|57
1706046900000|2024-01-23 21:55:00|8705.4|8701.5|8706|8699.5|8706|8701.8|8704.2|8699.3|133
1706047200000|2024-01-23 22:00:00|8705.9|8699.4|8703|8696.5|8705.9|8699.4|8702.7|8696.2|11
1706048400000|2024-01-23 22:20:00|8701.2|8694.7|8703.2|8696.7|8704.6|8698.1|8701.2|8694.7|84
1706048700000|2024-01-23 22:25:00|8703|8696.5|8702.2|8695.7|8703.5|8697|8702.1|8695.6|68
1706049000000|2024-01-23 22:30:00|8702.1|8695.6|8702.2|8695.7|8702.7|8696.2|8702.1|8695.6|43
1706049300000|2024-01-23 22:35:00|8702.3|8695.8|8703.4|8696.9|8703.9|8697.4|8701.6|8695.1|99
1706049600000|2024-01-23 22:40:00|8703.3|8696.8|8703.1|8696.6|8703.6|8697.1|8703|8696.5|31
1706049900000|2024-01-23 22:45:00|8702.8|8696.3|8702.1|8695.6|8703.5|8697|8702.1|8695.6|66
1706050200000|2024-01-23 22:50:00|8702.2|8695.7|8702.5|8696|8702.8|8696.3|8702.1|8695.6|46
1706050500000|2024-01-23 22:55:00|8702.4|8695.9|8701.8|8696.4|8702.8|8697.3|8701|8695.8|60
1706050800000|2024-01-23 23:00:00|8701.9|8696.3|8699.8|8695.9|8701.9|8697.8|8699.8|8695.9|138
1706051100000|2024-01-23 23:05:00|8699|8696.6|8697.5|8695.1|8699.2|8696.8|8696.7|8694.3|67
1706051400000|2024-01-23 23:10:00|8697.4|8695|8695.8|8693.4|8697.9|8695.5|8695.2|8692.8|80
1706051700000|2024-01-23 23:15:00|8696|8693.6|8695.4|8693|8696|8693.6|8695.1|8692.7|42
1706052000000|2024-01-23 23:20:00|8695.3|8692.9|8696.1|8693.7|8696.1|8693.7|8695.3|8692.9|20
1706052300000|2024-01-23 23:25:00|8696.2|8693.8|8695.7|8693.3|8696.6|8694.2|8695.3|8692.9|79
1706052600000|2024-01-23 23:30:00|8695.6|8693.2|8695.6|8693.2|8695.6|8693.2|8695|8692.6|34
1706052900000|2024-01-23 23:35:00|8695.7|8693.3|8696.4|8694|8696.6|8694.5|8695.7|8693.3|22
1706053200000|2024-01-23 23:40:00|8696.3|8693.9|8697.3|8694.9|8697.6|8695.2|8696|8693.6|40
1706053500000|2024-01-23 23:45:00|8697.2|8694.8|8698.7|8696.3|8698.8|8696.4|8697.2|8694.8|38
1706053800000|2024-01-23 23:50:00|8698.5|8696.1|8698.7|8696.3|8699.3|8696.9|8698.3|8695.9|26
1706054100000|2024-01-23 23:55:00|8698.5|8696.1|8697.8|8696.3|8698.8|8696.4|8697.6|8695.7|28
1706054400000|2024-01-24 00:00:00|8697.7|8696.2|8697.5|8696|8699|8697.2|8697.4|8695.4|121
1706054700000|2024-01-24 00:05:00|8697.4|8695.9|8696.5|8695|8697.5|8696|8695.9|8694.4|86
1706055000000|2024-01-24 00:10:00|8696.6|8695.1|8696.4|8694.9|8697.5|8696|8695.7|8694.2|116
1706055300000|2024-01-24 00:15:00|8696.3|8694.8|8696.1|8694.6|8696.6|8695.1|8695.8|8694.3|97
1706055600000|2024-01-24 00:20:00|8696|8694.5|8697.4|8695.9|8697.4|8695.9|8695.8|8694.3|73
1706055900000|2024-01-24 00:25:00|8697.5|8696|8698.1|8696.6|8698.8|8697.3|8697.5|8696|116
1706056200000|2024-01-24 00:30:00|8698|8696.5|8696.5|8695|8698.5|8697|8695.8|8694.3|110
1706056500000|2024-01-24 00:35:00|8696.6|8695.1|8696.9|8695.4|8697.7|8696.2|8696.4|8694.6|96
1706056800000|2024-01-24 00:40:00|8697|8695.5|8697.5|8695.1|8697.6|8695.9|8696.2|8694.7|71
1706057100000|2024-01-24 00:45:00|8697.4|8695|8695.6|8694.1|8697.6|8695.6|8695.6|8694.1|70
1706057400000|2024-01-24 00:50:00|8695.7|8694.2|8697.1|8695.6|8697.1|8695.6|8695.1|8693.6|134
1706057700000|2024-01-24 00:55:00|8696.9|8695.4|8698.8|8697.3|8698.8|8697.3|8696.4|8694.9|117
1706058000000|2024-01-24 01:00:00|8698.9|8697.4|8700.2|8697.8|8700.3|8698.5|8697.7|8696.2|203
1706058300000|2024-01-24 01:05:00|8700.1|8697.7|8700.1|8697.7|8700.3|8698.2|8699.4|8697|134
1706058600000|2024-01-24 01:10:00|8700|8697.6|8698.2|8695.8|8700.3|8697.9|8697.7|8695.3|167
1706058900000|2024-01-24 01:15:00|8698.3|8695.9|8698.5|8696.1|8699.3|8696.9|8696.2|8694|219
1706059200000|2024-01-24 01:20:00|8698.7|8696.3|8700.3|8697.9|8700.5|8698.1|8698.4|8696|144
1706059500000|2024-01-24 01:25:00|8700.4|8698|8699|8696.6|8700.6|8698.2|8698.8|8696.4|160
1706059800000|2024-01-24 01:30:00|8698.8|8696.4|8696.4|8694|8698.8|8696.4|8696|8693.6|201
1706060100000|2024-01-24 01:35:00|8696.3|8693.9|8697.2|8694.8|8697.3|8694.9|8695.8|8693.4|139
1706060400000|2024-01-24 01:40:00|8697.3|8694.9|8696.1|8694.6|8697.6|8695.2|8695.9|8693.8|145
1706060700000|2024-01-24 01:45:00|8696.2|8694.7|8695.6|8694.1|8697.9|8696.4|8694.6|8693.1|210
1706061000000|2024-01-24 01:50:00|8695.5|8694|8695.8|8694.3|8696.2|8694.7|8694.6|8693.1|191
1706061300000|2024-01-24 01:55:00|8695.9|8694.4|8694.8|8693.3|8695.9|8694.4|8694.5|8693|147
1706061600000|2024-01-24 02:00:00|8694.9|8693.4|8695.4|8693.9|8695.8|8694.3|8694.9|8693.4|153
1706061900000|2024-01-24 02:05:00|8695.2|8693.7|8695.5|8694|8695.7|8694.2|8694.8|8693.3|131
1706062200000|2024-01-24 02:10:00|8695.6|8694.1|8700.4|8698.9|8700.4|8698.9|8695.5|8694|173
1706062500000|2024-01-24 02:15:00|8700.2|8698.7|8698.8|8697.3|8700.3|8698.8|8698|8696.5|133
1706062800000|2024-01-24 02:20:00|8699|8697.5|8699.3|8697.8|8699.5|8698|8698.3|8696.8|124
1706063100000|2024-01-24 02:25:00|8699.2|8697.7|8697.9|8696.4|8699.3|8697.8|8697.8|8696.3|68
1706063400000|2024-01-24 02:30:00|8698.4|8696|8698.8|8696.4|8699.4|8697|8697.3|8694.9|121
1706063700000|2024-01-24 02:35:00|8698.7|8696.3|8699.4|8697|8699.8|8697.8|8698.3|8695.9|99
1706064000000|2024-01-24 02:40:00|8699.5|8697.1|8699.4|8697|8700.3|8697.9|8698.8|8696.8|106
1706064300000|2024-01-24 02:45:00|8699.3|8696.9|8699|8696.6|8699.7|8697.3|8698.9|8696.5|85
1706064600000|2024-01-24 02:50:00|8698.6|8696.2|8698.3|8696.8|8699|8697.5|8697.7|8696.1|89
1706064900000|2024-01-24 02:55:00|8698.4|8696.9|8699.1|8697.6|8699.6|8698.1|8698|8696.3|107
1706065200000|2024-01-24 03:00:00|8699|8697.5|8698.6|8696.2|8699.5|8697.6|8697.7|8695.9|102
1706065500000|2024-01-24 03:05:00|8698.4|8696|8699.1|8696.7|8699.4|8697|8698.4|8696|154
1706065800000|2024-01-24 03:10:00|8699|8696.6|8697.8|8696.3|8699.8|8698.3|8697.8|8696|134
1706066100000|2024-01-24 03:15:00|8697.9|8696.4|8697.1|8694.7|8697.9|8696.4|8696.6|8694.7|88
1706066400000|2024-01-24 03:20:00|8697.2|8694.8|8698|8696.5|8698.7|8697.2|8697.1|8694.8|100
1706066700000|2024-01-24 03:25:00|8698.1|8696.6|8697.1|8695.6|8698.7|8696.9|8697|8695.5|59
1706067000000|2024-01-24 03:30:00|8697.2|8695.7|8697.4|8695.9|8697.9|8696.4|8697|8695.5|93
1706067300000|2024-01-24 03:35:00|8697.3|8695.8|8696.9|8695.4|8697.9|8696.4|8696.9|8695.4|108
1706067600000|2024-01-24 03:40:00|8697|8695.5|8696.7|8695.2|8697.8|8696.3|8696.4|8694.9|135
1706067900000|2024-01-24 03:45:00|8696.5|8695|8694.9|8693.4|8696.8|8695.3|8694.5|8693|177
1706068200000|2024-01-24 03:50:00|8694.8|8693.3|8697|8694.6|8697.6|8695.2|8694|8692.5|113
1706068500000|2024-01-24 03:55:00|8697.3|8694.9|8698.4|8696|8698.6|8696.2|8697|8694.6|104
1706068800000|2024-01-24 04:00:00|8698.2|8695.8|8697.9|8695.5|8698.3|8696.1|8697|8694.6|117
1706069100000|2024-01-24 04:05:00|8698|8695.6|8697.1|8694.7|8698.3|8696.1|8697|8694.6|57
1706069400000|2024-01-24 04:10:00|8697.2|8694.8|8697.7|8695.3|8698|8696.1|8697.1|8694.7|32
1706069700000|2024-01-24 04:15:00|8697.6|8695.2|8697|8695.5|8698.2|8696.2|8697|8695.1|42
1706070000000|2024-01-24 04:20:00|8697.2|8694.8|8696.8|8695.3|8697.5|8695.7|8696.6|8694.8|34
1706070300000|2024-01-24 04:25:00|8696.9|8695.4|8696.8|8695.3|8697.9|8696.4|8696.5|8694.4|46
1706070600000|2024-01-24 04:30:00|8696.7|8695.2|8695.6|8694.1|8697|8695.3|8695.5|8693.8|63
1706070900000|2024-01-24 04:35:00|8695.5|8694|8694.7|8693.2|8695.7|8694|8694.5|8692.2|71
1706071200000|2024-01-24 04:40:00|8694.6|8693.1|8691.9|8690.4|8695.2|8693.2|8691.8|8690.3|116
1706071500000|2024-01-24 04:45:00|8692|8690.5|8693.3|8691.8|8693.8|8692.3|8691.9|8690.4|129
1706071800000|2024-01-24 04:50:00|8693.4|8691.9|8693.5|8692|8694.6|8692.8|8692.8|8691.3|79
1706072100000|2024-01-24 04:55:00|8693.4|8691.9|8693.6|8692.1|8694.3|8692.8|8693.4|8691.9|48
1706072400000|2024-01-24 05:00:00|8693.8|8692.3|8695.2|8693.7|8695.4|8693.9|8693.8|8692.3|79
1706072700000|2024-01-24 05:05:00|8695.3|8693.8|8694.9|8693.4|8695.5|8694|8694.4|8692.6|103
1706073000000|2024-01-24 05:10:00|8695|8693.5|8693.7|8692.2|8695.8|8694.3|8693.7|8691.9|123
1706073300000|2024-01-24 05:15:00|8694|8692.5|8695.9|8694.4|8695.9|8694.4|8693.5|8692|97
1706073600000|2024-01-24 05:20:00|8695.8|8694.3|8696.4|8694.9|8696.5|8695|8694.6|8693.1|67
1706073900000|2024-01-24 05:25:00|8696.5|8695|8694.8|8693.3|8696.7|8695|8694.5|8693|150
1706074200000|2024-01-24 05:30:00|8694.7|8693.2|8692.6|8691.1|8694.9|8693.4|8692.5|8691|116
1706074500000|2024-01-24 05:35:00|8692.8|8691.3|8693.2|8691.7|8694.1|8692.3|8692.8|8691.1|101
1706074800000|2024-01-24 05:40:00|8693|8691.5|8691.9|8690.4|8693|8691.5|8691.2|8689.3|131
1706075100000|2024-01-24 05:45:00|8692|8690.5|8691.7|8690.2|8692.5|8691|8691.4|8689.9|71
1706075400000|2024-01-24 05:50:00|8691.5|8690|8691.8|8690.3|8692.5|8691|8691.3|8689.3|62
1706075700000|2024-01-24 05:55:00|8691.9|8690.4|8692.5|8691|8692.7|8691.2|8690.8|8689.3|137
1706076000000|2024-01-24 06:00:00|8692.6|8691.1|8692.6|8691.1|8694.5|8693|8692.4|8690.9|173
1706076300000|2024-01-24 06:05:00|8692.5|8691|8692|8690.5|8692.6|8691.1|8691.5|8690|75
1706076600000|2024-01-24 06:10:00|8691.9|8690.4|8692.3|8690.8|8692.6|8691.1|8691.1|8689.6|145
1706076900000|2024-01-24 06:15:00|8692.1|8690.6|8692.6|8691.1|8692.7|8691.2|8691.5|8690|111
1706077200000|2024-01-24 06:20:00|8692.5|8691|8692.2|8690.7|8692.7|8691.2|8691.7|8690.2|78
1706077500000|2024-01-24 06:25:00|8692.1|8690.6|8690.7|8689.2|8692.3|8690.8|8690.6|8689.1|103
1706077800000|2024-01-24 06:30:00|8691|8689.5|8691.7|8690.2|8692.2|8690.7|8690.4|8688.9|117
1706078100000|2024-01-24 06:35:00|8691.9|8690.4|8689.1|8687.6|8692.2|8690.7|8688.7|8687.2|140
1706078400000|2024-01-24 06:40:00|8689|8687.5|8688|8686.5|8689.9|8688.4|8685.9|8684.4|183
1706078700000|2024-01-24 06:45:00|8688.1|8686.6|8688.8|8687.3|8689.1|8687.6|8688|8686.5|68
1706079000000|2024-01-24 06:50:00|8688.9|8687.4|8686.9|8684.5|8689.4|8687.9|8685.9|8683.5|185
1706079300000|2024-01-24 06:55:00|8686.8|8684.4|8688.5|8687|8689.8|8687.5|8686.7|8684.3|146
1706079600000|2024-01-24 07:00:00|8688.7|8687.2|8695.5|8694|8696.3|8694.8|8688.4|8686|382
1706079900000|2024-01-24 07:05:00|8695.9|8693.5|8691|8689.5|8696.4|8694.7|8689.6|8688.1|387
1706080200000|2024-01-24 07:10:00|8691.1|8689.6|8689.3|8687.8|8691.8|8690.3|8689.3|8687.8|157
1706080500000|2024-01-24 07:15:00|8688.9|8687.4|8689|8687.5|8689.9|8688.4|8688.6|8687.1|120
1706080800000|2024-01-24 07:20:00|8689.4|8687.9|8688.8|8687.3|8691.7|8690.2|8688.8|8687.3|179
1706081100000|2024-01-24 07:25:00|8688.7|8687.2|8688.6|8687.1|8689.7|8688.2|8688.3|8686.8|121
1706081400000|2024-01-24 07:30:00|8688.7|8687.2|8682.2|8680.7|8688.7|8687.2|8681.9|8680.4|207
1706081700000|2024-01-24 07:35:00|8682.1|8680.6|8680.5|8679|8682.6|8681.1|8679.1|8677.6|282
1706082000000|2024-01-24 07:40:00|8680.4|8678.9|8676.7|8675.2|8681.4|8679.9|8676.5|8675|418
1706082300000|2024-01-24 07:45:00|8676.6|8675.1|8679.4|8677.9|8680|8678.5|8676.4|8674.9|271
1706082600000|2024-01-24 07:50:00|8679.5|8678|8681.8|8680.3|8683.6|8682.1|8679.3|8677.8|258
1706082900000|2024-01-24 07:55:00|8681.9|8680.4|8680.2|8678.7|8682.9|8681.4|8679.1|8677.6|276
1706083200000|2024-01-24 08:00:00|8680.3|8678.8|8677.4|8675.9|8680.3|8678.8|8675.9|8674.4|451
1706083500000|2024-01-24 08:05:00|8677.3|8675.8|8679.2|8677.7|8679.7|8678.2|8676.7|8675.2|416
1706083800000|2024-01-24 08:10:00|8679.3|8677.8|8677.7|8675.3|8679.4|8677.9|8677.1|8675.3|372
1706084100000|2024-01-24 08:15:00|8680.5|8678.1|8679.2|8677.7|8682|8679.6|8676.7|8675.2|541
1706084400000|2024-01-24 08:20:00|8679.1|8677.6|8677.4|8675.9|8679.7|8678.2|8676.3|8674.8|379
1706084700000|2024-01-24 08:25:00|8677.3|8675.8|8672.5|8670.1|8679.3|8677.8|8671.9|8670|294
1706085000000|2024-01-24 08:30:00|8672.2|8669.8|8670.3|8668.8|8676.5|8674.1|8668.2|8665.8|676
1706085300000|2024-01-24 08:35:00|8670.1|8668.6|8672|8670.5|8672.7|8671.2|8670.1|8668.6|353
1706085600000|2024-01-24 08:40:00|8672.3|8670.8|8670.7|8669.2|8672.7|8671.2|8669.5|8668|284
1706085900000|2024-01-24 08:45:00|8670.8|8669.3|8669.9|8668.4|8672.6|8671.1|8669.4|8667.9|288
1706086200000|2024-01-24 08:50:00|8669.8|8668.3|8668.7|8667.2|8670|8668.3|8663.8|8661.9|399
1706086500000|2024-01-24 08:55:00|8668.6|8667.1|8670.2|8667.8|8671.4|8669.4|8667.5|8665.1|283
1706086800000|2024-01-24 09:00:00|8669.8|8667.4|8667.1|8665.6|8670.8|8668.8|8666.9|8665.4|298
1706087100000|2024-01-24 09:05:00|8667.2|8665.7|8667.3|8665.8|8668.6|8667.1|8665.5|8664|397
1706087400000|2024-01-24 09:10:00|8667.4|8665.9|8668|8666.5|8668.6|8667.1|8665.8|8664.3|325
1706087700000|2024-01-24 09:15:00|8667.7|8666.2|8663.2|8661.7|8667.7|8666.2|8662.7|8661.2|257
1706088000000|2024-01-24 09:20:00|8663.1|8661.6|8662.8|8661.3|8663.2|8661.7|8660|8658.5|260
1706088300000|2024-01-24 09:25:00|8662.7|8661.2|8662.6|8661.1|8665.1|8663.6|8661.5|8660|240
1706088600000|2024-01-24 09:30:00|8662.5|8661|8656.4|8654.9|8662.5|8661|8656.2|8654.7|513
1706088900000|2024-01-24 09:35:00|8656.5|8655|8653.1|8651.6|8657.5|8656|8652.9|8651.4|390
1706089200000|2024-01-24 09:40:00|8653|8651.5|8652.6|8651.1|8656.2|8654.7|8651.8|8650.3|419
1706089500000|2024-01-24 09:45:00|8652.7|8651.2|8653.6|8652.1|8656|8654.5|8650.3|8648.8|275
1706089800000|2024-01-24 09:50:00|8653.7|8652.2|8652.4|8650.9|8653.7|8652.2|8651.3|8649.8|250
1706090100000|2024-01-24 09:55:00|8652.3|8650.8|8652.3|8649.9|8652.8|8651.3|8650.1|8648.6|260
1706090400000|2024-01-24 10:00:00|8651.9|8650.4|8653.5|8652|8654.6|8653.1|8651.9|8650.4|268
1706090700000|2024-01-24 10:05:00|8653.6|8652.1|8652.1|8650.6|8655.3|8653.8|8652.1|8650.6|267
1706091000000|2024-01-24 10:10:00|8652|8650.5|8651.8|8650.3|8652|8650.5|8649.7|8648.2|208
1706091300000|2024-01-24 10:15:00|8651.7|8650.2|8651.3|8649.8|8651.7|8650.2|8648.7|8647.2|280
1706091600000|2024-01-24 10:20:00|8651.4|8649.9|8656.7|8655.2|8658.3|8655.9|8651.1|8649.6|310
1706091900000|2024-01-24 10:25:00|8656.8|8655.3|8655.2|8653.7|8657.3|8655.8|8654.1|8652.6|198
1706092200000|2024-01-24 10:30:00|8655.3|8653.8|8654.4|8652.9|8655.9|8654.4|8654.4|8652.9|210
1706092500000|2024-01-24 10:35:00|8654.3|8652.8|8651|8649.5|8654.4|8652.9|8650.9|8649.4|190
1706092800000|2024-01-24 10:40:00|8650.9|8649.4|8649.9|8648.4|8651.6|8650.1|8649|8647|193
1706093100000|2024-01-24 10:45:00|8650|8648.5|8647.3|8645.8|8650.5|8648.5|8646.5|8644.5|184
1706093400000|2024-01-24 10:50:00|8647.2|8645.7|8647.9|8646.4|8649|8647.5|8646.7|8645.2|143
1706093700000|2024-01-24 10:55:00|8647.7|8646.2|8647|8645.5|8648.7|8647.2|8646.3|8644.8|231
1706094000000|2024-01-24 11:00:00|8646.9|8645.4|8646.8|8645.3|8647.8|8646.2|8643.2|8641.7|232
1706094300000|2024-01-24 11:05:00|8647.1|8645.6|8648.3|8646.8|8648.8|8647.3|8646.8|8645.3|224
1706094600000|2024-01-24 11:10:00|8648.1|8646.6|8647.8|8646.3|8649.5|8648|8647.2|8645.7|147
1706094900000|2024-01-24 11:15:00|8647.7|8646.2|8648.4|8646.9|8649.6|8648.1|8647.2|8645.7|128
1706095200000|2024-01-24 11:20:00|8648.5|8647|8647.8|8646.3|8648.8|8647.3|8646.9|8645.4|157
1706095500000|2024-01-24 11:25:00|8647.7|8646.2|8643.7|8642.2|8648|8646.5|8642.6|8641.1|228
1706095800000|2024-01-24 11:30:00|8643.8|8642.3|8649.2|8647.7|8649.2|8647.7|8643.8|8642.3|216
1706096100000|2024-01-24 11:35:00|8649|8647.5|8647.4|8645.9|8649|8647.5|8646.2|8644.7|193
1706096400000|2024-01-24 11:40:00|8647.5|8646|8647.3|8645.8|8647.9|8646.4|8646.1|8644.6|197
1706096700000|2024-01-24 11:45:00|8647.1|8645.6|8648.5|8647|8649.6|8648.1|8646.2|8644.7|259
1706097000000|2024-01-24 11:50:00|8648.6|8647.1|8652|8650.5|8653.7|8651.3|8647.9|8646.4|268
1706097300000|2024-01-24 11:55:00|8652.1|8650.6|8653.3|8651.8|8655.7|8654.2|8650.8|8649.3|260
1706097600000|2024-01-24 12:00:00|8653.2|8651.7|8649.9|8648.4|8653.3|8651.8|8648.8|8647.3|274
1706097900000|2024-01-24 12:05:00|8649.7|8648.2|8651.8|8650.3|8651.8|8650.3|8649.5|8648|212
1706098200000|2024-01-24 12:10:00|8651.7|8650.2|8650.9|8649.4|8651.9|8650.4|8649.7|8648.2|196
1706098500000|2024-01-24 12:15:00|8651|8649.5|8647.9|8646.4|8651.6|8650.1|8646.5|8645|270
1706098800000|2024-01-24 12:20:00|8648|8646.5|8646.6|8644.2|8648.2|8646.7|8645.9|8644|254
1706099100000|2024-01-24 12:25:00|8646.7|8644.3|8649.8|8648.3|8650.8|8649.3|8646.2|8644.3|216
1706099400000|2024-01-24 12:30:00|8649.9|8648.4|8648.9|8647.4|8651.5|8650|8648.9|8647.4|254
1706099700000|2024-01-24 12:35:00|8649|8647.5|8644.1|8642.6|8649|8647.5|8642.3|8640.8|261
1706100000000|2024-01-24 12:40:00|8644|8642.5|8645.4|8643.9|8645.7|8644.2|8642.6|8641.1|285
1706100300000|2024-01-24 12:45:00|8645.5|8644|8644.9|8643.4|8645.5|8644|8642.1|8640.6|215
1706100600000|2024-01-24 12:50:00|8645.3|8643.8|8645.1|8643.6|8646.2|8644.7|8644.5|8642.5|182
1706100900000|2024-01-24 12:55:00|8645.2|8643.7|8644.1|8642.6|8645.6|8644.1|8641.2|8639.7|272
1706101200000|2024-01-24 13:00:00|8644.2|8642.7|8637.3|8635.8|8644.6|8643.1|8635.4|8633.9|403
1706101500000|2024-01-24 13:05:00|8637.1|8635.6|8634.8|8633.3|8637.4|8635.9|8632.8|8631.3|422
1706101800000|2024-01-24 13:10:00|8634.9|8633.4|8630|8628.5|8634.9|8633.4|8629.5|8628|264
1706102100000|2024-01-24 13:15:00|8630.1|8628.6|8628|8626.5|8630.9|8628.6|8627.2|8625.7|320
1706102400000|2024-01-24 13:20:00|8628.1|8626.6|8624.3|8622.8|8630.3|8628.8|8623.1|8621.6|464
1706102700000|2024-01-24 13:25:00|8624.1|8622.6|8621.4|8619.9|8627.1|8625.6|8620.9|8619.4|466
1706103000000|2024-01-24 13:30:00|8621.3|8619.8|8617.6|8616.1|8623.1|8621.6|8616.3|8614.3|550
1706103300000|2024-01-24 13:35:00|8617.4|8615.9|8623.5|8622|8625.1|8623.6|8616.8|8615.3|486
1706103600000|2024-01-24 13:40:00|8623.2|8621.7|8626.1|8624.6|8626.4|8624.9|8623.1|8621.6|347
1706103900000|2024-01-24 13:45:00|8626.2|8624.7|8620.7|8619.2|8626.3|8624.8|8619.6|8618.1|248
1706104200000|2024-01-24 13:50:00|8620.8|8619.3|8611.5|8610|8620.8|8619.3|8611.5|8610|404
1706104500000|2024-01-24 13:55:00|8611.2|8609.7|8611.6|8610.1|8612.4|8610.9|8609.1|8607.6|370
1706104800000|2024-01-24 14:00:00|8612.2|8610.7|8615.1|8613.6|8616.1|8614.6|8610.9|8609.4|376
1706105100000|2024-01-24 14:05:00|8615.2|8613.7|8615.4|8613.9|8619.1|8617.6|8613.6|8612.1|384
1706105400000|2024-01-24 14:10:00|8615.3|8613.8|8613.7|8612.2|8617.6|8616.1|8613.3|8611.8|266
1706105700000|2024-01-24 14:15:00|8613.6|8612.1|8610.8|8609.3|8613.6|8612.1|8609.4|8607.9|297
1706106000000|2024-01-24 14:20:00|8610.5|8609|8612.3|8610.8|8612.7|8611.2|8609.8|8608.3|254
1706106300000|2024-01-24 14:25:00|8612.2|8610.7|8609.3|8607.8|8613.3|8611.8|8608.9|8607.4|205
1706106600000|2024-01-24 14:30:00|8609.6|8608.1|8611.5|8610|8613.5|8612|8607.5|8606|420
1706106900000|2024-01-24 14:35:00|8611.2|8609.7|8616|8614.5|8616.1|8614.6|8610.4|8608.9|389
1706107200000|2024-01-24 14:40:00|8616.3|8614.8|8618.4|8613.4|8619.8|8618.3|8614.2|8611.7|480
1706107500000|2024-01-24 14:45:00|8617.9|8613.7|8631.1|8629.6|8639|8634|8617.9|8613.7|1248
1706107800000|2024-01-24 14:50:00|8630.4|8628.9|8630.3|8627.9|8637.9|8635.5|8627|8625|1000
1706108100000|2024-01-24 14:55:00|8630.4|8628|8634.5|8633|8636.1|8634.6|8629.9|8627.5|791
1706108400000|2024-01-24 15:00:00|8634.2|8632.7|8638.5|8637|8641.6|8640.1|8632.7|8631.2|779
1706108700000|2024-01-24 15:05:00|8638.6|8637.1|8634.8|8633.3|8640|8638.5|8633|8631.5|692
1706109000000|2024-01-24 15:10:00|8634.7|8633.2|8632.5|8631|8638.7|8637.2|8632|8630.5|599
1706109300000|2024-01-24 15:15:00|8632.4|8630.9|8625|8623.5|8632.4|8630.9|8624.1|8622.2|667
1706109600000|2024-01-24 15:20:00|8624.9|8623.4|8628.4|8626.9|8630.4|8628.9|8624.9|8623.4|593
1706109900000|2024-01-24 15:25:00|8628.3|8626.8|8628.5|8627|8630.9|8629.4|8626.1|8624.6|457
1706110200000|2024-01-24 15:30:00|8628.6|8627.1|8633.4|8631.9|8634.7|8633.2|8628.6|8627.1|452
1706110500000|2024-01-24 15:35:00|8633.3|8631.8|8635.7|8634.2|8640.2|8638.7|8633.2|8631.7|467
1706110800000|2024-01-24 15:40:00|8635.5|8634|8629.9|8628.4|8638.5|8637|8628.3|8626.8|457
1706111100000|2024-01-24 15:45:00|8629.8|8628.3|8630.9|8629.4|8635.4|8633.9|8628.7|8627.2|507
1706111400000|2024-01-24 15:50:00|8630.7|8629.2|8637.9|8636.4|8638.7|8637.2|8630.6|8629.1|560
1706111700000|2024-01-24 15:55:00|8638|8636.5|8632.8|8631.3|8638.3|8636.8|8632.6|8631.1|441
1706112000000|2024-01-24 16:00:00|8632.6|8631.1|8637|8635.5|8637.5|8636|8631.9|8630.4|540
1706112300000|2024-01-24 16:05:00|8637.3|8635.8|8642.4|8640|8643.8|8642.1|8637|8635.5|506
1706112600000|2024-01-24 16:10:00|8642.3|8639.9|8642.7|8641.2|8645.4|8643.9|8642.1|8639.8|474
1706112900000|2024-01-24 16:15:00|8642.6|8641.1|8634.6|8633.1|8643.8|8642.3|8634.4|8632.9|406
1706113200000|2024-01-24 16:20:00|8634.7|8633.2|8638.3|8635.9|8638.6|8636.8|8633.9|8632.4|423
1706113500000|2024-01-24 16:25:00|8638|8635.6|8637.1|8635.6|8638|8636.4|8633.8|8632.3|379
1706113800000|2024-01-24 16:30:00|8637|8635.5|8633.2|8631.7|8638.1|8636.6|8632|8630.5|452
1706114100000|2024-01-24 16:35:00|8633|8631.5|8631.1|8629.6|8634.2|8632.7|8630.2|8628.7|381
1706114400000|2024-01-24 16:40:00|8631|8629.5|8636.1|8634.6|8636.3|8634.8|8630.7|8629.2|325
1706114700000|2024-01-24 16:45:00|8635.8|8634.3|8635.9|8634.4|8636.6|8635.1|8633.7|8632.2|281
1706115000000|2024-01-24 16:50:00|8636.1|8634.6|8633|8631.5|8636.3|8634.8|8632.9|8631.4|271
1706115300000|2024-01-24 16:55:00|8632.9|8631.4|8632.5|8631|8634.4|8632.9|8632.4|8630.9|257
1706115600000|2024-01-24 17:00:00|8632.7|8631.2|8630.6|8629.1|8632.9|8631.4|8630.4|8628.9|355
1706115900000|2024-01-24 17:05:00|8630.5|8629|8627.8|8626.3|8632|8630.5|8627.6|8626.1|229
1706116200000|2024-01-24 17:10:00|8627.6|8626.1|8628.4|8626.9|8629.1|8627.6|8626.2|8624.7|312
1706116500000|2024-01-24 17:15:00|8628.5|8627|8631.6|8630.1|8631.6|8630.1|8626.9|8625.4|313
1706116800000|2024-01-24 17:20:00|8631.7|8630.2|8627.2|8625.7|8631.7|8630.2|8627.2|8625.7|216
1706117100000|2024-01-24 17:25:00|8627.3|8625.8|8626.3|8624.8|8627.9|8626.4|8625.9|8624.4|174
1706117400000|2024-01-24 17:30:00|8626.2|8624.7|8625.1|8623.6|8626.9|8625.4|8624.8|8623.3|167
1706117700000|2024-01-24 17:35:00|8625|8623.5|8627.1|8625.6|8627.1|8625.6|8624.8|8623.2|144
1706118000000|2024-01-24 17:40:00|8626.9|8625.4|8627.9|8626.4|8628.3|8626.8|8626.5|8625|172
1706118300000|2024-01-24 17:45:00|8628|8626.5|8625.2|8623.7|8628.8|8627.3|8625.2|8623.7|216
1706118600000|2024-01-24 17:50:00|8625.4|8623.9|8624.4|8622.9|8626.2|8624.7|8624.2|8622|185
1706118900000|2024-01-24 17:55:00|8624.5|8623|8622.8|8621.3|8625.6|8623.9|8621.9|8619.8|263
1706119200000|2024-01-24 18:00:00|8622.9|8621.4|8628.8|8627.3|8629.8|8628.3|8621.5|8620|489
1706119500000|2024-01-24 18:05:00|8628.6|8627.1|8628.1|8626.6|8630.4|8628.9|8627.4|8625.9|371
1706119800000|2024-01-24 18:10:00|8628.2|8626.7|8631.4|8629.9|8631.4|8629.9|8627.1|8625.6|303
1706120100000|2024-01-24 18:15:00|8631.3|8629.8|8630.5|8629|8631.6|8630.1|8628.9|8627.4|322
1706120400000|2024-01-24 18:20:00|8630.6|8629.1|8634.9|8633.4|8636.2|8634.7|8630.1|8628.6|307
1706120700000|2024-01-24 18:25:00|8635|8633.5|8632.1|8630.6|8635.7|8634.2|8630.4|8628.9|329
1706121000000|2024-01-24 18:30:00|8632.2|8630.7|8631.8|8630.3|8633.6|8632.1|8631.2|8629.7|209
1706121300000|2024-01-24 18:35:00|8631.9|8630.4|8634.1|8632.6|8634.2|8632.7|8630.5|8629|183
1706121600000|2024-01-24 18:40:00|8634.2|8632.7|8634.2|8632.7|8634.9|8633.4|8633.1|8631.6|211
1706121900000|2024-01-24 18:45:00|8634.3|8632.8|8634.2|8632.7|8635.1|8633.6|8633.3|8631.8|157
1706122200000|2024-01-24 18:50:00|8634.1|8632.6|8632.6|8631.1|8634.8|8633.3|8632|8630.5|129
1706122500000|2024-01-24 18:55:00|8632.5|8631|8632.5|8631|8633|8631.5|8631.1|8629.6|169
1706122800000|2024-01-24 19:00:00|8632.4|8630.9|8635.5|8634|8636.1|8634.6|8632.4|8630.9|204
1706123100000|2024-01-24 19:05:00|8635.4|8633.9|8635.2|8633.7|8635.5|8634|8634.4|8632.9|112
1706123400000|2024-01-24 19:10:00|8635.4|8633.9|8637|8634.6|8637.3|8635.4|8634.5|8633|141
1706123700000|2024-01-24 19:15:00|8637.1|8634.7|8637.5|8636|8637.5|8636|8635.4|8633.9|167
1706124000000|2024-01-24 19:20:00|8637.4|8635.9|8635.5|8634|8639.9|8638.4|8635.1|8633.6|245
1706124300000|2024-01-24 19:25:00|8635.4|8633.9|8632.1|8630.6|8635.6|8634.1|8631.8|8630.3|227
1706124600000|2024-01-24 19:30:00|8631.9|8630.4|8633.1|8631.6|8633.4|8631.9|8631|8629.4|264
1706124900000|2024-01-24 19:35:00|8632.9|8631.4|8633.6|8632.1|8634.6|8633.1|8632.1|8630.6|185
1706125200000|2024-01-24 19:40:00|8633.5|8632|8633.3|8631.8|8635.7|8634.2|8632.6|8631.1|225
1706125500000|2024-01-24 19:45:00|8633.4|8631.9|8633.4|8631.9|8634.1|8632.6|8632.6|8631.1|124
1706125800000|2024-01-24 19:50:00|8633.5|8632|8633.7|8632.2|8634.4|8632.9|8632.7|8631.2|139
1706126100000|2024-01-24 19:55:00|8633.8|8632.3|8633.2|8631.7|8635.5|8634|8633|8631.5|188
1706126400000|2024-01-24 20:00:00|8633.3|8631.8|8632.8|8631.3|8634.5|8633|8632.7|8631.2|140
1706126700000|2024-01-24 20:05:00|8632.7|8631.2|8632.2|8630.7|8632.7|8631.2|8631.3|8629.8|119
1706127000000|2024-01-24 20:10:00|8631.8|8630.3|8632.1|8630.6|8632.9|8631.4|8629.2|8627.7|238
1706127300000|2024-01-24 20:15:00|8632.3|8630.8|8633|8631.5|8634.3|8632.8|8632.1|8630.6|198
1706127600000|2024-01-24 20:20:00|8632.9|8631.4|8632.6|8631.1|8633.7|8632.2|8632.4|8630.9|156
1706127900000|2024-01-24 20:25:00|8632.7|8631.2|8632.4|8630.9|8632.8|8631.3|8631.2|8629.7|172
1706128200000|2024-01-24 20:30:00|8632.5|8631|8632.6|8631.1|8633.6|8632.1|8632.4|8630.9|133
1706128500000|2024-01-24 20:35:00|8632.5|8631|8632|8630.5|8632.9|8631.4|8631.3|8629.8|170
1706128800000|2024-01-24 20:40:00|8631.9|8630.4|8627.4|8625.9|8632|8630.5|8627|8625.5|159
1706129100000|2024-01-24 20:45:00|8627.7|8626.2|8628.5|8627|8630.2|8628.1|8627.7|8626.2|196
1706129400000|2024-01-24 20:50:00|8628.7|8627.2|8632.8|8631.3|8633.2|8631.7|8628.7|8627.2|161
1706129700000|2024-01-24 20:55:00|8632.7|8631.2|8634.1|8632.6|8635.4|8633.9|8631.7|8630.2|249
1706130000000|2024-01-24 21:00:00|8634.3|8632.8|8635.7|8634.2|8637.2|8635.7|8633.9|8632.4|126
1706130300000|2024-01-24 21:05:00|8635.6|8634.1|8635.3|8633.8|8636|8634.5|8634.4|8632.9|96
1706130600000|2024-01-24 21:10:00|8635.2|8633.7|8633.6|8632.1|8635.3|8633.8|8633.6|8632.1|57
1706130900000|2024-01-24 21:15:00|8633.7|8632.2|8633.7|8632.2|8634.1|8632.6|8633.4|8631.9|120
1706131200000|2024-01-24 21:20:00|8633.9|8632.4|8631.5|8630|8633.9|8632.4|8631.3|8629.8|78
1706131500000|2024-01-24 21:25:00|8631.3|8629.8|8633.4|8631|8633.7|8632.1|8631.3|8629.8|82
1706131800000|2024-01-24 21:30:00|8633.3|8630.9|8632.1|8630.6|8633.3|8631.6|8632|8630.5|93
1706132100000|2024-01-24 21:35:00|8632|8630.5|8631.1|8629.6|8632.1|8630.6|8630.9|8629.4|57
1706132400000|2024-01-24 21:40:00|8631.2|8629.7|8631|8629.5|8631.7|8630.2|8630.9|8628.8|47
1706132700000|2024-01-24 21:45:00|8630.9|8629.4|8630.7|8628.3|8631.4|8629.5|8630.5|8628.1|76
1706133000000|2024-01-24 21:50:00|8630.5|8628.1|8630.1|8627.7|8630.5|8628.1|8630|8627.6|26
1706133300000|2024-01-24 21:55:00|8630.9|8627|8631.7|8625.2|8631.9|8627|8629.8|8625.2|225
1706133600000|2024-01-24 22:00:00|8631.5|8625|8632.2|8625.7|8632.2|8625.7|8631|8624.5|15
1706133900000|2024-01-24 22:05:00|8632.4|8625.9|8633.7|8627.2|8633.8|8627.3|8632.4|8625.9|9
1706134200000|2024-01-24 22:10:00|8633.5|8627|8633.3|8626.8|8633.6|8627.1|8633.2|8626.7|7
1706134500000|2024-01-24 22:15:00|8633.5|8627|8632.7|8626.2|8633.5|8627|8632.6|8626.1|28
1706134800000|2024-01-24 22:20:00|8632.8|8626.3|8632.7|8626.2|8632.8|8626.3|8632.6|8626.1|12
1706135400000|2024-01-24 22:30:00|8632.5|8626|8632.3|8625.8|8632.6|8626.1|8631.6|8625.1|61
1706135700000|2024-01-24 22:35:00|8632.4|8625.9|8632.3|8625.8|8632.4|8625.9|8631.8|8625.3|75
1706136000000|2024-01-24 22:40:00|8632.4|8625.9|8632.5|8626|8632.5|8626|8632.1|8625.6|25
1706136300000|2024-01-24 22:45:00|8632.3|8625.8|8631.8|8625.3|8632.3|8625.8|8631.6|8625.1|27
1706136600000|2024-01-24 22:50:00|8631.4|8624.9|8631.7|8625.2|8631.8|8625.3|8631.3|8624.8|36
1706136900000|2024-01-24 22:55:00|8631.8|8625.3|8631.6|8625.1|8631.9|8625.4|8630.6|8624.1|67
1706137200000|2024-01-24 23:00:00|8631.2|8624.7|8628.6|8624.7|8631.5|8625|8628.5|8623.1|177
1706137500000|2024-01-24 23:05:00|8627.9|8625.5|8629.3|8626.9|8629.4|8627|8627.8|8625.4|47
1706137800000|2024-01-24 23:10:00|8629.4|8627|8628.3|8625.9|8630|8627.6|8628.1|8625.7|50
1706138100000|2024-01-24 23:15:00|8628.2|8625.8|8628.4|8626|8628.7|8626.3|8627.9|8625.5|83
1706138400000|2024-01-24 23:20:00|8628.5|8626.1|8628.5|8626.1|8628.9|8626.5|8627.8|8625.4|228
1706138700000|2024-01-24 23:25:00|8628.6|8626.2|8629.6|8627.2|8629.7|8627.3|8628.5|8626.1|110
1706139000000|2024-01-24 23:30:00|8629.7|8627.3|8630.5|8628.1|8631.3|8628.9|8628.9|8626.5|87
1706139300000|2024-01-24 23:35:00|8630.6|8628.2|8630.1|8628.6|8631.4|8629|8630.1|8628|31
1706139600000|2024-01-24 23:40:00|8630.2|8628.7|8630.9|8628.5|8631.6|8629.2|8630|8628.1|54
1706139900000|2024-01-24 23:45:00|8630.8|8628.4|8631.7|8629.3|8632.2|8630.2|8630.8|8628.4|53
1706140200000|2024-01-24 23:50:00|8631.6|8629.2|8631.6|8629.2|8632.3|8629.9|8631.5|8629.1|68
1706140500000|2024-01-24 23:55:00|8631.5|8629.1|8632.3|8629.9|8632.3|8629.9|8631.5|8629.1|68
1706140800000|2024-01-25 00:00:00|8632.6|8630.2|8634.1|8631.7|8634.1|8631.7|8632.5|8630.1|100
1706141100000|2024-01-25 00:05:00|8634.2|8631.8|8637.8|8636.3|8638.3|8636.3|8634.2|8631.8|138
1706141400000|2024-01-25 00:10:00|8637.9|8636.4|8640.7|8639.2|8641|8639.5|8637.8|8636.3|112
1706141700000|2024-01-25 00:15:00|8640.4|8638.9|8642.6|8641.1|8642.7|8641.2|8640.2|8638.7|126
1706142000000|2024-01-25 00:20:00|8642.7|8641.2|8645.2|8642.8|8645.2|8642.9|8642.3|8640.8|107
1706142300000|2024-01-25 00:25:00|8645.1|8642.7|8644.4|8642.9|8645.5|8644|8644.3|8642.7|135
1706142600000|2024-01-25 00:30:00|8644.5|8643|8642.7|8641.2|8644.5|8643|8642.1|8640.6|161
1706142900000|2024-01-25 00:35:00|8642.8|8641.3|8643.9|8642.4|8644|8642.5|8642.5|8640.1|237
1706143200000|2024-01-25 00:40:00|8644|8642.5|8644.3|8642.8|8644.6|8643.1|8643.4|8641.2|123
1706143500000|2024-01-25 00:45:00|8644.2|8642.7|8643.4|8641.9|8644.3|8642.8|8642.6|8641.1|105
1706143800000|2024-01-25 00:50:00|8643.3|8641.8|8643.8|8642.3|8645|8643.1|8642.7|8641.2|112
1706144100000|2024-01-25 00:55:00|8643.6|8642.1|8644.5|8643|8646.2|8644.7|8643.2|8641.7|142
1706144400000|2024-01-25 01:00:00|8644.8|8642.4|8647|8645.5|8647.6|8645.7|8644.8|8642.4|194
1706144700000|2024-01-25 01:05:00|8647.1|8645.6|8647.4|8645.9|8647.9|8646.4|8646|8644.5|139
1706145000000|2024-01-25 01:10:00|8647.3|8645.8|8648.5|8646.1|8648.8|8647|8647.2|8645.7|94
1706145300000|2024-01-25 01:15:00|8648.6|8646.2|8649.2|8647.7|8650.2|8648.7|8647.3|8645.4|166
1706145600000|2024-01-25 01:20:00|8649.4|8647.9|8648.1|8646.6|8650.1|8648.6|8647.4|8645.9|143
1706145900000|2024-01-25 01:25:00|8648.2|8646.7|8646.9|8645.4|8648.4|8646.9|8646.6|8644.2|152
1706146200000|2024-01-25 01:30:00|8647|8645.5|8644.3|8642.8|8647.6|8646.1|8644|8642.5|160
1706146500000|2024-01-25 01:35:00|8644.2|8642.7|8645.8|8644.3|8645.8|8644.3|8643.8|8642.3|164
1706146800000|2024-01-25 01:40:00|8645.7|8644.2|8645|8643.5|8645.7|8644.2|8643.5|8642|175
1706147100000|2024-01-25 01:45:00|8644.7|8643.2|8644.7|8643.2|8645.2|8643.7|8643.1|8641.6|240
1706147400000|2024-01-25 01:50:00|8644.8|8643.3|8643.8|8642.3|8644.9|8643.4|8643.3|8641.8|175
1706147700000|2024-01-25 01:55:00|8643.7|8642.2|8643|8641.5|8644.2|8642.7|8641.9|8640.4|220
1706148000000|2024-01-25 02:00:00|8642.9|8641.4|8643.7|8642.2|8644.9|8643.4|8642.3|8640.8|154
1706148300000|2024-01-25 02:05:00|8643.6|8642.1|8641.4|8639.9|8643.8|8642.3|8640.5|8639|146
1706148600000|2024-01-25 02:10:00|8641.5|8640|8640.4|8638.9|8641.5|8640|8639.9|8638.2|109
1706148900000|2024-01-25 02:15:00|8640.3|8638.8|8641|8639.5|8641.8|8640.3|8639.7|8638.2|100
1706149200000|2024-01-25 02:20:00|8640.9|8639.4|8640.1|8637.7|8641.2|8639.7|8639.3|8637.4|126
1706149500000|2024-01-25 02:25:00|8640.2|8637.8|8638.6|8637.1|8640.2|8638.5|8638.5|8637|68
1706149800000|2024-01-25 02:30:00|8638.8|8636.4|8640.4|8638|8640.9|8638.5|8638.4|8636|120
1706150100000|2024-01-25 02:35:00|8640.2|8637.8|8643.4|8641.9|8643.5|8642|8640|8637.6|117
1706150400000|2024-01-25 02:40:00|8643.5|8642|8645.8|8643.4|8645.8|8643.4|8643.4|8641.7|179
1706150700000|2024-01-25 02:45:00|8645.9|8643.5|8646.5|8645|8647.5|8645.3|8645.7|8643.3|157
1706151000000|2024-01-25 02:50:00|8646.6|8645.1|8645.9|8644.4|8647.2|8645.5|8645.9|8644.4|101
1706151300000|2024-01-25 02:55:00|8646|8644.5|8644.4|8642.9|8646|8644.5|8644.2|8642.7|130
1706151600000|2024-01-25 03:00:00|8644.3|8642.8|8642.6|8641.1|8644.6|8643.1|8642.3|8640.8|110
1706151900000|2024-01-25 03:05:00|8642|8640.5|8645|8643.5|8645.2|8643.7|8641.2|8639.7|161
1706152200000|2024-01-25 03:10:00|8644.9|8643.4|8644.9|8643.4|8645.3|8643.5|8643.8|8642.1|195
1706152500000|2024-01-25 03:15:00|8645|8643.5|8644.1|8642.6|8645.5|8644|8644.1|8642.3|83
1706152800000|2024-01-25 03:20:00|8644|8642.5|8644.4|8642.9|8644.4|8642.9|8643.7|8642.2|34
1706153100000|2024-01-25 03:25:00|8644.5|8643|8644.7|8642.3|8644.7|8643.1|8643.7|8642.2|70
1706153400000|2024-01-25 03:30:00|8644.6|8642.2|8646|8644.5|8646|8644.5|8644.1|8642.2|110
1706153700000|2024-01-25 03:35:00|8645.9|8644.4|8645.3|8643.8|8646.5|8645|8645|8643.5|105
1706154000000|2024-01-25 03:40:00|8645.2|8643.7|8645.3|8643.8|8645.8|8644.3|8644.4|8642.9|117
1706154300000|2024-01-25 03:45:00|8645.2|8643.7|8645.3|8643.8|8645.7|8644.2|8644.6|8642.6|52
1706154600000|2024-01-25 03:50:00|8645.2|8643.7|8645.1|8643.6|8646.3|8644.4|8645.1|8643.3|79
1706154900000|2024-01-25 03:55:00|8645|8643.5|8646|8644.5|8646|8644.5|8644.7|8643|101
1706155200000|2024-01-25 04:00:00|8645.9|8644.4|8645.5|8644|8646.3|8644.8|8644.5|8643|96
1706155500000|2024-01-25 04:05:00|8645.6|8644.1|8647.1|8644.7|8647.2|8645.4|8645.5|8644|102
1706155800000|2024-01-25 04:10:00|8646.9|8644.5|8644.6|8642.2|8647.1|8644.7|8644.3|8641.9|101
1706156100000|2024-01-25 04:15:00|8644.7|8642.3|8644.6|8643.1|8645.1|8643.4|8643.8|8642.1|125
1706156400000|2024-01-25 04:20:00|8644.5|8643|8644.4|8642|8644.8|8643.3|8643.5|8641.6|95
1706156700000|2024-01-25 04:25:00|8644.9|8642.5|8644.2|8641.8|8644.9|8642.5|8643.8|8641.5|84
1706157000000|2024-01-25 04:30:00|8644.7|8642.3|8645.3|8642.9|8645.8|8643.4|8644.6|8642.2|98
1706157300000|2024-01-25 04:35:00|8645.4|8643|8646.3|8643.9|8646.6|8644.2|8645.2|8642.8|71
1706157600000|2024-01-25 04:40:00|8646.1|8643.7|8646.6|8644.2|8646.8|8644.7|8646|8643.6|80
1706157900000|2024-01-25 04:45:00|8646.9|8644.5|8646.4|8644.9|8646.9|8645|8646.1|8644.2|80
1706158200000|2024-01-25 04:50:00|8646.8|8644.4|8647.8|8646.3|8648.4|8646.5|8646.4|8644.4|100
1706158500000|2024-01-25 04:55:00|8648.3|8645.9|8647.4|8645.9|8648.3|8646|8647.1|8645.1|56
1706158800000|2024-01-25 05:00:00|8647.3|8645.8|8647.5|8645.1|8647.6|8645.8|8646.2|8644.1|92
1706159100000|2024-01-25 05:05:00|8647.4|8645|8646.1|8644.6|8647.5|8645.4|8645.9|8643.9|130
1706159400000|2024-01-25 05:10:00|8646|8644.5|8646.8|8644.4|8647.4|8645.2|8646|8644|146
1706159700000|2024-01-25 05:15:00|8646.7|8644.3|8646.5|8644.1|8646.9|8644.5|8645.8|8643.4|123
1706160000000|2024-01-25 05:20:00|8646.6|8644.2|8645.4|8643.9|8647.4|8645.3|8645.1|8643.6|121
1706160300000|2024-01-25 05:25:00|8645.3|8643.8|8645.3|8642.9|8646.2|8644.2|8644.8|8642.9|100
1706160600000|2024-01-25 05:30:00|8645.4|8643|8646.5|8645|8647|8645|8645.3|8642.9|146
1706160900000|2024-01-25 05:35:00|8646.4|8644.9|8646.8|8644.4|8647.5|8645.2|8645.9|8643.8|66
1706161200000|2024-01-25 05:40:00|8646.7|8644.3|8644.9|8642.5|8646.8|8644.9|8643.6|8642|73
1706161500000|2024-01-25 05:45:00|8645|8642.6|8644.5|8643|8645.8|8643.9|8644.3|8642.1|77
1706161800000|2024-01-25 05:50:00|8644.4|8642.9|8646.1|8643.7|8646.2|8644.2|8644.4|8642.4|86
1706162100000|2024-01-25 05:55:00|8646.5|8644.1|8648|8645.6|8649.5|8647.1|8646.5|8644.1|151
1706162400000|2024-01-25 06:00:00|8647.9|8645.5|8645.9|8643.5|8647.9|8645.5|8645.3|8642.9|127
1706162700000|2024-01-25 06:05:00|8646|8643.6|8647|8644.6|8647.5|8645.1|8645.4|8643|79
1706163000000|2024-01-25 06:10:00|8647.2|8644.8|8645.5|8643.1|8648.9|8646.5|8645.5|8643.1|162
1706163300000|2024-01-25 06:15:00|8645.6|8643.2|8645.2|8643.7|8645.8|8643.7|8644.1|8642.4|152
1706163600000|2024-01-25 06:20:00|8645|8643.5|8644.7|8643.2|8646|8644|8644.3|8642.8|106
1706163900000|2024-01-25 06:25:00|8644.4|8642.9|8642.2|8640.7|8644.6|8643.1|8642.1|8640.6|169
1706164200000|2024-01-25 06:30:00|8642.3|8640.8|8641.1|8639.6|8642.4|8640.9|8641|8639.5|105
1706164500000|2024-01-25 06:35:00|8641|8639.5|8642.2|8640.7|8643.4|8641.9|8640.9|8639.4|154
1706164800000|2024-01-25 06:40:00|8642.3|8640.8|8641.6|8640.1|8642.3|8640.8|8640.9|8639.4|136
1706165100000|2024-01-25 06:45:00|8641.4|8639.9|8640.7|8639.2|8641.7|8640.2|8639.8|8638.3|161
1706165400000|2024-01-25 06:50:00|8640.8|8639.3|8641.2|8639.7|8641.9|8640.4|8640.7|8639.2|203
1706165700000|2024-01-25 06:55:00|8641.1|8639.6|8639.3|8637.8|8641.7|8640.2|8638.7|8636.8|162
1706166000000|2024-01-25 07:00:00|8639.4|8637.9|8638.8|8637.3|8640.5|8639|8637.3|8635.8|322
1706166300000|2024-01-25 07:05:00|8638.9|8637.4|8638.4|8636|8640.1|8638.6|8638|8635.8|218
1706166600000|2024-01-25 07:10:00|8638.6|8636.2|8636.3|8634.8|8639.1|8636.8|8636|8634.2|128
1706166900000|2024-01-25 07:15:00|8636.2|8634.7|8636.3|8634.8|8637.2|8635.5|8635|8633.5|192
1706167200000|2024-01-25 07:20:00|8636.4|8634.9|8638.7|8636.3|8638.9|8636.5|8635.8|8634.1|219
1706167500000|2024-01-25 07:25:00|8638.8|8636.4|8635.6|8633.2|8639.4|8637|8635.1|8632.7|249
1706167800000|2024-01-25 07:30:00|8635|8633.5|8636.8|8634.4|8637.9|8636.4|8634.8|8633.3|211
1706168100000|2024-01-25 07:35:00|8636.7|8634.3|8636.6|8635.1|8638.1|8636.2|8635.2|8633.4|164
1706168400000|2024-01-25 07:40:00|8636.7|8635.2|8635.7|8634.2|8639.4|8637.9|8634.8|8633.3|213
1706168700000|2024-01-25 07:45:00|8635.6|8634.1|8635.7|8634.2|8636.8|8635.3|8634.9|8633.4|193
1706169000000|2024-01-25 07:50:00|8635.6|8634.1|8633.5|8632|8636.8|8635.1|8633.5|8632|144
1706169300000|2024-01-25 07:55:00|8632.5|8631|8631.3|8629.8|8632.5|8631|8627.1|8625.6|392
1706169600000|2024-01-25 08:00:00|8631.2|8629.7|8636.6|8635.1|8637.8|8635.4|8628.9|8627.4|314
1706169900000|2024-01-25 08:05:00|8636.5|8635|8632.3|8630.8|8637.2|8635.4|8630.1|8628.6|392
1706170200000|2024-01-25 08:10:00|8632.4|8630.9|8633.6|8632.1|8634.2|8632.7|8630.1|8628.6|247
1706170500000|2024-01-25 08:15:00|8633.7|8632.2|8643.7|8641.3|8644.2|8641.8|8633.5|8632|372
1706170800000|2024-01-25 08:20:00|8643.2|8641.7|8641.5|8639.1|8644.2|8642.7|8639.1|8637.6|350
1706171100000|2024-01-25 08:25:00|8641.6|8639.2|8638.8|8637.3|8643.9|8641.5|8638.5|8636.8|349
1706171400000|2024-01-25 08:30:00|8638.6|8637.1|8638.5|8637|8641.4|8639|8637.1|8634.9|364
1706171700000|2024-01-25 08:35:00|8638.6|8637.1|8638.4|8636.9|8640.4|8638.9|8637.9|8636.4|246
1706172000000|2024-01-25 08:40:00|8638.3|8636.8|8637.7|8636.2|8640.4|8638.9|8637.2|8635.7|263
1706172300000|2024-01-25 08:45:00|8637.6|8636.1|8634.7|8633.2|8638.3|8636.8|8634.4|8632.9|294
1706172600000|2024-01-25 08:50:00|8634.8|8633.3|8632.8|8631.3|8635.1|8633.6|8632.8|8631.3|216
1706172900000|2024-01-25 08:55:00|8632.9|8631.4|8633.3|8630.9|8634|8632.5|8630.9|8629.4|219
1706173200000|2024-01-25 09:00:00|8633.2|8630.8|8638|8636.5|8638.4|8636.9|8632.9|8630.5|381
1706173500000|2024-01-25 09:05:00|8638.1|8636.6|8637.3|8635.8|8639.3|8637.8|8636.7|8635.2|252
1706173800000|2024-01-25 09:10:00|8637.4|8635.9|8638.1|8636.6|8638.4|8636.9|8635.8|8634.3|317
1706174100000|2024-01-25 09:15:00|8638.3|8636.8|8637.5|8636|8639.5|8638|8636.8|8635.3|205
1706174400000|2024-01-25 09:20:00|8637.6|8636.1|8639.6|8638.1|8639.9|8638.4|8636.7|8635.2|266
1706174700000|2024-01-25 09:25:00|8639.9|8638.4|8640.1|8638.6|8640.8|8639.3|8639|8637.5|195
1706175000000|2024-01-25 09:30:00|8640|8638.5|8639.9|8638.4|8640.8|8639.3|8638.3|8636.8|187
1706175300000|2024-01-25 09:35:00|8639.8|8638.3|8636.9|8635.4|8640.3|8638.8|8635.9|8634.4|273
1706175600000|2024-01-25 09:40:00|8636.8|8635.3|8637.1|8635.6|8639.1|8637.6|8635.8|8634.3|234
1706175900000|2024-01-25 09:45:00|8637.5|8636|8638.2|8635.8|8641.1|8638.7|8637.1|8635.6|199
1706176200000|2024-01-25 09:50:00|8638.3|8635.9|8635.9|8634.4|8638.9|8636.5|8635.7|8634.2|225
1706176500000|2024-01-25 09:55:00|8636|8634.5|8635.3|8633.8|8636.2|8634.7|8633.4|8631.9|228
1706176800000|2024-01-25 10:00:00|8635.2|8633.7|8631.1|8629.6|8636.2|8634.7|8630.9|8629.4|243
1706177100000|2024-01-25 10:05:00|8631|8629.5|8634.5|8633|8636.5|8635|8629.8|8628.3|268
1706177400000|2024-01-25 10:10:00|8634.6|8633.1|8636.4|8634.9|8636.8|8635.3|8633.9|8632.4|217
1706177700000|2024-01-25 10:15:00|8636.5|8635|8643.3|8641.8|8644.1|8642.4|8636.4|8634.9|250
1706178000000|2024-01-25 10:20:00|8643.6|8642.1|8643.8|8642.3|8645.8|8644.3|8642.9|8641.4|212
1706178300000|2024-01-25 10:25:00|8643.7|8642.2|8640.3|8638.8|8644.8|8643.3|8639.6|8637.2|297
1706178600000|2024-01-25 10:30:00|8640.2|8638.7|8637.5|8636|8640.7|8639.2|8636.5|8635|306
1706178900000|2024-01-25 10:35:00|8637.6|8636.1|8637|8635.5|8639.1|8637.6|8636.3|8634.8|219
1706179200000|2024-01-25 10:40:00|8636.9|8635.4|8640.6|8639.1|8640.7|8639.2|8636.9|8635.4|160
1706179500000|2024-01-25 10:45:00|8640.4|8638.9|8644.3|8642.8|8644.9|8643.4|8639.8|8638.3|239
1706179800000|2024-01-25 10:50:00|8644.1|8642.6|8645.1|8643.6|8645.5|8644|8643.9|8642.4|150
1706180100000|2024-01-25 10:55:00|8645.2|8643.7|8645.8|8644.3|8646.4|8644.9|8644.5|8643|105
1706180400000|2024-01-25 11:00:00|8645.7|8644.2|8646|8644.5|8646.6|8645.1|8642.6|8641.1|196
1706180700000|2024-01-25 11:05:00|8645.9|8644.4|8645.3|8643.8|8646.3|8644.8|8644.3|8642.8|114
1706181000000|2024-01-25 11:10:00|8645.2|8643.7|8648.1|8646.6|8648.4|8646.9|8644.8|8643.3|106
1706181300000|2024-01-25 11:15:00|8648.2|8646.7|8648.8|8647.3|8648.8|8647.3|8647.5|8646|153
1706181600000|2024-01-25 11:20:00|8649|8647.5|8647.8|8646.3|8650.6|8649.1|8647.7|8646.2|157
1706181900000|2024-01-25 11:25:00|8647.7|8646.2|8649.5|8648|8650.2|8648.7|8647.7|8646.2|96
1706182200000|2024-01-25 11:30:00|8649.6|8648.1|8650|8648.5|8650.8|8649.3|8649|8647.5|113
1706182500000|2024-01-25 11:35:00|8649.9|8648.4|8649.1|8647.6|8650|8648.5|8647.8|8646.3|253
1706182800000|2024-01-25 11:40:00|8649|8647.5|8646.2|8644.7|8649.1|8647.6|8646.2|8644.5|158
1706183100000|2024-01-25 11:45:00|8645.8|8644.3|8643.6|8642.1|8645.8|8644.3|8642.4|8640.9|155
1706183400000|2024-01-25 11:50:00|8643.7|8642.2|8644.3|8642.8|8644.6|8643.1|8643.5|8642|71
1706183700000|2024-01-25 11:55:00|8644.2|8642.7|8646.5|8645|8647.7|8646.2|8644.2|8642.7|170
1706184000000|2024-01-25 12:00:00|8646.7|8645.2|8648.2|8646.7|8649.2|8647.7|8646.7|8645.2|213
1706184300000|2024-01-25 12:05:00|8648.3|8646.8|8647.7|8646.2|8648.3|8646.8|8645.7|8644.2|159
1706184600000|2024-01-25 12:10:00|8647.6|8646.1|8647.5|8646|8648.7|8647.2|8645.4|8643.9|171
1706184900000|2024-01-25 12:15:00|8647.6|8646.1|8650|8648.5|8651.1|8649.6|8647|8645.5|221
1706185200000|2024-01-25 12:20:00|8650.1|8648.6|8653.2|8651.7|8653.4|8651.9|8649.4|8647.9|148
1706185500000|2024-01-25 12:25:00|8653.3|8651.8|8651.9|8650.4|8655|8653.5|8651.9|8650.4|187
1706185800000|2024-01-25 12:30:00|8652|8650.5|8651.2|8649.7|8652.4|8650.9|8649.3|8647.8|175
1706186100000|2024-01-25 12:35:00|8651.3|8649.8|8648.3|8646.8|8652.7|8650.9|8648.3|8646.8|168
1706186400000|2024-01-25 12:40:00|8648.4|8646.9|8649.7|8648.2|8649.9|8648.4|8647.2|8645.7|150
1706186700000|2024-01-25 12:45:00|8649.6|8648.1|8650.8|8648.4|8654|8651.6|8649.1|8647.6|174
1706187000000|2024-01-25 12:50:00|8650.9|8648.5|8652.1|8650.6|8653.3|8651.2|8650.5|8648.5|178
1706187300000|2024-01-25 12:55:00|8652.2|8650.7|8655.3|8653.8|8657.3|8654.9|8652.2|8650.7|213
1706187600000|2024-01-25 13:00:00|8655.1|8653.6|8651.6|8649.2|8656.2|8654.7|8651.3|8648.9|328
1706187900000|2024-01-25 13:05:00|8652.3|8649.9|8648.7|8647.2|8653.1|8651.2|8647.6|8645.9|237
1706188200000|2024-01-25 13:10:00|8648.8|8647.3|8653.3|8648.3|8653.6|8649.3|8646.5|8644.7|319
1706188500000|2024-01-25 13:15:00|8653.2|8648.2|8648.8|8647.3|8654|8649.7|8645.8|8643.4|520
1706188800000|2024-01-25 13:20:00|8648.6|8647.1|8655.4|8653|8656.4|8654|8648.6|8646.5|550
1706189100000|2024-01-25 13:25:00|8655.5|8653.1|8656.5|8652.1|8656.8|8654.6|8653.1|8651.2|454
1706189400000|2024-01-25 13:30:00|8656.4|8652|8650.7|8648.3|8671.7|8668|8645.1|8642.7|1542
1706189700000|2024-01-25 13:35:00|8651.3|8648.9|8650.9|8649.4|8654|8651.6|8643|8641.5|1053
1706190000000|2024-01-25 13:40:00|8650.7|8649.2|8647.9|8645.5|8653.4|8651.9|8644.4|8642.1|854
1706190300000|2024-01-25 13:45:00|8647.8|8645.4|8652.1|8649.7|8652.1|8649.7|8644.1|8641.7|810
1706190600000|2024-01-25 13:50:00|8652|8649.6|8651.5|8650|8652.8|8650.7|8642.9|8641.4|897
1706190900000|2024-01-25 13:55:00|8651.4|8649.9|8651.5|8649.1|8653.6|8652.1|8645.4|8643.9|1077
1706191200000|2024-01-25 14:00:00|8651.6|8649.2|8659.5|8658|8660|8658.5|8651.6|8649.2|986
1706191500000|2024-01-25 14:05:00|8659.6|8658.1|8653.8|8652.3|8662.8|8661.3|8651.1|8649.6|1051
1706191800000|2024-01-25 14:10:00|8653.9|8652.4|8652.5|8651|8657.3|8655.1|8648.5|8647|830
1706192100000|2024-01-25 14:15:00|8652.7|8651.2|8653.9|8651.5|8655.6|8654.1|8649.3|8647.5|832
1706192400000|2024-01-25 14:20:00|8653.8|8651.4|8654|8652.5|8659.5|8658|8652.8|8650.4|660
1706192700000|2024-01-25 14:25:00|8654.1|8652.6|8654|8652.5|8656.6|8655.1|8648.7|8647.2|630
1706193000000|2024-01-25 14:30:00|8654.3|8652.8|8656.1|8654.6|8663.9|8662.4|8654.3|8652.8|894
1706193300000|2024-01-25 14:35:00|8655.9|8654.4|8659.3|8657.8|8660.1|8658.6|8654.9|8653.4|745
1706193600000|2024-01-25 14:40:00|8659.6|8658.1|8661.9|8660.4|8666.7|8665.2|8657.8|8656.3|747
1706193900000|2024-01-25 14:45:00|8661.4|8659.9|8661.4|8659.9|8664.7|8663.2|8659.8|8658.3|680
1706194200000|2024-01-25 14:50:00|8661.5|8660|8653.1|8651.6|8662.7|8661.2|8652.1|8650.6|558
1706194500000|2024-01-25 14:55:00|8653.2|8651.7|8655.2|8652.8|8655.2|8652.8|8650.6|8649.1|499
1706194800000|2024-01-25 15:00:00|8655.4|8653|8665.4|8663.9|8667.8|8666.3|8654.5|8652.1|773
1706195100000|2024-01-25 15:05:00|8665.5|8664|8662.2|8660.7|8668.9|8667.4|8659.8|8658.3|589
1706195400000|2024-01-25 15:10:00|8662.1|8660.6|8662.7|8661.2|8665.5|8664|8660.1|8658.6|672
1706195700000|2024-01-25 15:15:00|8662.8|8661.3|8665.9|8663.5|8668.5|8667|8661.3|8659.8|725
1706196000000|2024-01-25 15:20:00|8665.2|8662.8|8666.1|8663.7|8667.6|8665.2|8659.5|8658|631
1706196300000|2024-01-25 15:25:00|8666|8663.6|8667.5|8666|8671.9|8670.1|8663.6|8661.5|626
1706196600000|2024-01-25 15:30:00|8667.6|8666.1|8676.4|8674.9|8677.5|8676|8667.3|8665.8|637
1706196900000|2024-01-25 15:35:00|8676.3|8674.8|8670.8|8669.3|8676.9|8675|8669|8667.5|598
1706197200000|2024-01-25 15:40:00|8671|8669.5|8669.4|8667.9|8675|8673.5|8668.8|8667.3|494
1706197500000|2024-01-25 15:45:00|8669.1|8667.6|8678.9|8677.4|8679.9|8678.4|8669|8667.5|479
1706197800000|2024-01-25 15:50:00|8679|8677.5|8676.4|8674.9|8680.5|8679|8676|8674.5|398
1706198100000|2024-01-25 15:55:00|8676.3|8674.8|8679.1|8677.6|8680.6|8679.1|8676.1|8674.6|376
1706198400000|2024-01-25 16:00:00|8679.2|8677.7|8679.8|8677.4|8682.3|8680.1|8677.6|8676.1|525
1706198700000|2024-01-25 16:05:00|8679.5|8677.1|8684.2|8681.8|8684.2|8682|8676.4|8674|445
1706199000000|2024-01-25 16:10:00|8684.3|8681.9|8677.5|8676|8686.2|8684.1|8676.8|8675.3|456
1706199300000|2024-01-25 16:15:00|8676.9|8675.4|8673.1|8671.6|8677.2|8675.7|8672.8|8671.3|330
1706199600000|2024-01-25 16:20:00|8673.2|8671.7|8676.2|8674.7|8677.3|8675.8|8673.1|8671.6|272
1706199900000|2024-01-25 16:25:00|8676.1|8674.6|8678.7|8677.2|8679.8|8677.7|8676.1|8674.6|305
1706200200000|2024-01-25 16:30:00|8678.1|8676.6|8678.9|8676.5|8681.4|8679.9|8678|8676.1|371
1706200500000|2024-01-25 16:35:00|8679|8676.6|8675.7|8673.3|8679.7|8677.5|8674.7|8672.3|404
1706200800000|2024-01-25 16:40:00|8675.8|8673.4|8676.8|8674.4|8678.3|8676.8|8675.1|8673.1|239
1706201100000|2024-01-25 16:45:00|8676.7|8674.3|8677.4|8675.9|8678.1|8676.1|8675.2|8672.8|257
1706201400000|2024-01-25 16:50:00|8677.5|8676|8674.9|8673.4|8677.7|8676.2|8674.8|8673.3|212
1706201700000|2024-01-25 16:55:00|8675|8673.5|8675.7|8674.2|8677.3|8675.8|8674.9|8673.4|293
1706202000000|2024-01-25 17:00:00|8675.3|8673.8|8678.3|8676.8|8678.8|8677.3|8675.3|8673.8|267
1706202300000|2024-01-25 17:05:00|8678.2|8676.7|8680.8|8679.3|8683|8681.5|8678.1|8676.6|339
1706202600000|2024-01-25 17:10:00|8680.9|8679.4|8674.5|8673|8681.4|8679.9|8674.5|8673|296
1706202900000|2024-01-25 17:15:00|8674.4|8672.9|8672.1|8669.7|8674.9|8672.9|8668.4|8666.9|586
1706203200000|2024-01-25 17:20:00|8672|8669.6|8674.8|8673.3|8675.9|8674.1|8671.9|8669.6|349
1706203500000|2024-01-25 17:25:00|8674.7|8673.2|8673.4|8671.9|8675.4|8673.9|8672.3|8670.8|221
1706203800000|2024-01-25 17:30:00|8673.3|8671.8|8676|8674.5|8677|8675.5|8671.7|8670.2|248
1706204100000|2024-01-25 17:35:00|8676.1|8674.6|8676.7|8675.2|8678.1|8676.6|8675.9|8674.4|216
1706204400000|2024-01-25 17:40:00|8676.8|8675.3|8678.5|8677|8680|8678.5|8675.9|8674.4|202
1706204700000|2024-01-25 17:45:00|8678.4|8676.9|8678|8676.5|8679.1|8677.6|8676.8|8675.3|139
1706205000000|2024-01-25 17:50:00|8677.8|8676.3|8676.1|8674.6|8678.6|8677.1|8675.7|8674.2|167
1706205300000|2024-01-25 17:55:00|8676.2|8674.7|8676|8674.5|8677.5|8676|8675.1|8673.6|293
1706205600000|2024-01-25 18:00:00|8675.9|8674.4|8672.4|8670.9|8676.9|8675.4|8669.2|8667.7|486
1706205900000|2024-01-25 18:05:00|8672.3|8670.8|8668.9|8667.4|8672.6|8671.1|8667.3|8665.5|454
1706206200000|2024-01-25 18:10:00|8668.7|8667.2|8670.5|8669|8670.5|8669|8667.6|8666.1|285
1706206500000|2024-01-25 18:15:00|8670.3|8668.8|8676.5|8675|8676.6|8675.1|8670.3|8668.8|302
1706206800000|2024-01-25 18:20:00|8676.4|8674.9|8675.2|8673.7|8676.9|8675.4|8674.1|8672.6|248
1706207100000|2024-01-25 18:25:00|8675.1|8673.6|8671.4|8669.9|8675.1|8673.6|8670.7|8669.2|301
1706207400000|2024-01-25 18:30:00|8671.5|8670|8673|8671.5|8673.2|8671.7|8671.5|8670|195
1706207700000|2024-01-25 18:35:00|8673.2|8671.7|8673.2|8671.7|8675.9|8674.4|8672.6|8671.1|267
1706208000000|2024-01-25 18:40:00|8673.3|8671.8|8673.4|8671.9|8674.8|8673.3|8672.2|8670.7|188
1706208300000|2024-01-25 18:45:00|8673.3|8671.8|8672.3|8670.8|8674|8672.5|8672|8670.5|157
1706208600000|2024-01-25 18:50:00|8671.9|8670.4|8672.9|8671.4|8673.6|8672.1|8671.2|8669.6|150
1706208900000|2024-01-25 18:55:00|8672.8|8671.3|8679.3|8677.8|8679.8|8678.3|8672.8|8671.3|200
1706209200000|2024-01-25 19:00:00|8679.1|8677.6|8679|8677.5|8680.2|8678.7|8678.2|8676|319
1706209500000|2024-01-25 19:05:00|8679.1|8677.6|8679.1|8677.6|8679.8|8678.3|8677.2|8675.7|196
1706209800000|2024-01-25 19:10:00|8679|8677.5|8676.1|8674.6|8679.1|8677.6|8673.3|8671.8|273
1706210100000|2024-01-25 19:15:00|8675.9|8674.4|8675.8|8674.3|8676.7|8675.2|8674.8|8673.3|203
1706210400000|2024-01-25 19:20:00|8675.9|8674.4|8680.6|8679.1|8681.1|8679.6|8675.7|8674.2|221
1706210700000|2024-01-25 19:25:00|8680.7|8679.2|8678.5|8677|8680.7|8679.2|8677.6|8676.1|143
1706211000000|2024-01-25 19:30:00|8678.6|8677.1|8674.4|8672.9|8679.1|8677.6|8674.3|8672.8|236
1706211300000|2024-01-25 19:35:00|8674.3|8672.8|8674.2|8672.7|8675.6|8674.1|8672.4|8670.9|306
1706211600000|2024-01-25 19:40:00|8674.1|8672.6|8675.4|8673.9|8676.7|8675.2|8674|8672.5|174
1706211900000|2024-01-25 19:45:00|8675.6|8674.1|8675.1|8673.6|8676.4|8674.9|8673.9|8672.4|126
1706212200000|2024-01-25 19:50:00|8675.2|8673.7|8675.3|8673.8|8677.9|8676.4|8675.1|8673.6|156
1706212500000|2024-01-25 19:55:00|8675.2|8673.7|8676|8674.5|8676.2|8674.7|8674.1|8672.6|215
1706212800000|2024-01-25 20:00:00|8676.1|8674.6|8677.2|8675.7|8677.3|8675.8|8675.6|8674.1|128
1706213100000|2024-01-25 20:05:00|8677.3|8675.8|8677.9|8676.4|8678.8|8677.3|8676.5|8675|151
1706213400000|2024-01-25 20:10:00|8678|8676.5|8677.6|8676.1|8678.4|8676.9|8676.3|8674.8|162
1706213700000|2024-01-25 20:15:00|8677.5|8676|8677.6|8676.1|8679.4|8677.9|8677.5|8676|132
1706214000000|2024-01-25 20:20:00|8677.7|8676.2|8677.9|8676.4|8678.3|8676.8|8676.4|8674.9|189
1706214300000|2024-01-25 20:25:00|8678|8676.5|8677.2|8675.7|8678.1|8676.6|8676.8|8675.3|101
1706214600000|2024-01-25 20:30:00|8677.3|8675.8|8676.5|8675|8677.8|8676.3|8675.5|8674|122
1706214900000|2024-01-25 20:35:00|8676.4|8674.9|8674.8|8673.3|8676.9|8675.4|8674.8|8673.3|156
1706215200000|2024-01-25 20:40:00|8674.9|8673.4|8673.7|8672.2|8675.3|8673.8|8672|8670.5|186
1706215500000|2024-01-25 20:45:00|8673.8|8672.3|8672.9|8671.4|8674.1|8672.6|8672.4|8670.9|121
1706215800000|2024-01-25 20:50:00|8672.6|8671.1|8672|8670.5|8673|8671.5|8671|8669.5|145
1706216100000|2024-01-25 20:55:00|8672.2|8670.7|8673.6|8672.1|8673.8|8672.3|8671.6|8670.1|148
1706216400000|2024-01-25 21:00:00|8673.8|8672.3|8673.1|8671.6|8675.5|8674|8673.1|8671.6|142
1706216700000|2024-01-25 21:05:00|8673.2|8671.7|8674.2|8672.7|8674.6|8673.1|8673.1|8671.6|86
1706217000000|2024-01-25 21:10:00|8674.7|8672.3|8674.2|8672.7|8674.8|8672.8|8673.9|8672|73
1706217300000|2024-01-25 21:15:00|8674.1|8672.6|8674.8|8673.3|8675.2|8673.5|8674.1|8672.2|91
1706217600000|2024-01-25 21:20:00|8674.9|8673.4|8675.1|8673.6|8675.6|8673.7|8674.7|8673.1|29
1706217900000|2024-01-25 21:25:00|8675|8673.5|8673.3|8671.8|8675.3|8673.5|8673|8671.5|46
1706218200000|2024-01-25 21:30:00|8673.4|8671.9|8673.4|8671|8673.7|8671.9|8672.6|8670.4|46
1706218500000|2024-01-25 21:35:00|8672.9|8671.4|8673.7|8671.3|8673.8|8671.5|8672.8|8670.8|60
1706218800000|2024-01-25 21:40:00|8673.8|8671.4|8672.6|8670.2|8673.8|8671.4|8672.6|8670.2|90
1706219100000|2024-01-25 21:45:00|8672.5|8670.1|8672.1|8669.7|8672.9|8670.5|8671.7|8669.3|75
1706219400000|2024-01-25 21:50:00|8672.2|8669.8|8671.1|8668.7|8672.6|8670.2|8669.8|8667.4|89
1706219700000|2024-01-25 21:55:00|8671.8|8667.9|8673.9|8667.4|8673.9|8668.6|8671.6|8667.3|188
1706220000000|2024-01-25 22:00:00|8673.2|8666.7|8674.1|8667.6|8674.2|8667.7|8672.9|8666.4|8
1706220300000|2024-01-25 22:05:00|8674.2|8667.7|8674.2|8667.7|8674.2|8667.7|8673.9|8667.4|11
1706220600000|2024-01-25 22:10:00|8674.3|8667.8|8678.3|8671.8|8678.6|8672.1|8674.1|8667.7|17
1706221500000|2024-01-25 22:25:00|8673.6|8667.1|8673.3|8666.8|8673.6|8667.1|8673.1|8666.6|16
1706221800000|2024-01-25 22:30:00|8673.4|8666.9|8673.3|8666.8|8673.6|8667.1|8673|8666.5|131
1706222100000|2024-01-25 22:35:00|8673.1|8666.6|8673.1|8666.6|8673.5|8667|8673|8666.5|82
1706222400000|2024-01-25 22:40:00|8673.2|8666.7|8672.8|8666.3|8673.5|8667|8672.8|8666.3|43
1706222700000|2024-01-25 22:45:00|8672.1|8665.6|8672.2|8665.7|8672.2|8665.7|8671.8|8665.3|9
1706223000000|2024-01-25 22:50:00|8672.3|8665.8|8671.9|8665.4|8674.3|8667.8|8670.7|8664.2|206
1706223300000|2024-01-25 22:55:00|8671.8|8665.3|8672.3|8665.8|8676.1|8669.6|8669.4|8662.9|210
1706223600000|2024-01-25 23:00:00|8672.4|8665.9|8675.1|8669|8676.8|8670.5|8671.8|8665.3|276
1706223900000|2024-01-25 23:05:00|8674.4|8669.8|8674|8670.9|8674.9|8672.2|8673.1|8669.4|151
1706224200000|2024-01-25 23:10:00|8673.8|8671|8672.3|8669.7|8674.1|8671.5|8672.3|8669.7|98
1706224500000|2024-01-25 23:15:00|8672.1|8669.8|8671|8668.6|8672.1|8669.8|8671|8668.6|115
1706224800000|2024-01-25 23:20:00|8671.7|8669.3|8671.3|8668.9|8672.3|8669.9|8671.2|8668.8|83
1706225100000|2024-01-25 23:25:00|8671.2|8668.8|8673.3|8670.9|8673.7|8671.3|8670.7|8668.3|85
1706225400000|2024-01-25 23:30:00|8673.2|8670.8|8673.4|8671|8673.8|8671.4|8672.9|8670.5|111
1706225700000|2024-01-25 23:35:00|8673.3|8670.9|8673.7|8671.3|8674.1|8671.7|8673|8670.6|39
1706226000000|2024-01-25 23:40:00|8673.8|8671.4|8672.9|8671.4|8673.8|8671.4|8672.4|8670.4|58
1706226300000|2024-01-25 23:45:00|8673|8671.5|8671|8668.6|8673.4|8671.7|8670.5|8668.1|85
1706226600000|2024-01-25 23:50:00|8671.1|8668.7|8671.3|8668.9|8671.6|8669.2|8670.7|8668.3|65
1706226900000|2024-01-25 23:55:00|8670.9|8669.4|8672.9|8670.5|8673.3|8670.9|8670.7|8668.3|80
1706227200000|2024-01-26 00:00:00|8673|8670.6|8673.8|8671.4|8674.1|8671.7|8672.7|8670.3|90
1706227500000|2024-01-26 00:05:00|8673.7|8671.3|8676.1|8673.7|8676.2|8674.1|8672.9|8670.5|130
1706227800000|2024-01-26 00:10:00|8676|8673.6|8675.2|8672.8|8676|8673.6|8674.5|8672.1|116
1706228100000|2024-01-26 00:15:00|8675.1|8672.7|8675.8|8673.4|8676|8673.9|8674.5|8672.3|134
1706228400000|2024-01-26 00:20:00|8675.9|8673.5|8676.1|8673.7|8676.9|8675.2|8675.7|8673.3|112
1706228700000|2024-01-26 00:25:00|8675.9|8673.5|8676.7|8675.2|8676.7|8675.2|8675|8673.2|115
1706229000000|2024-01-26 00:30:00|8676.6|8675.1|8676.3|8674.8|8677.4|8675.9|8675.6|8674.1|97
1706229300000|2024-01-26 00:35:00|8676.2|8674.7|8674.7|8673.2|8676.5|8675|8674.3|8672.8|108
1706229600000|2024-01-26 00:40:00|8674.6|8673.1|8673.1|8671.6|8674.6|8673.1|8672.6|8671.1|80
1706229900000|2024-01-26 00:45:00|8673|8671.5|8672.2|8670.7|8673|8671.5|8670.5|8669|117
1706230200000|2024-01-26 00:50:00|8672.1|8670.6|8672.1|8670.6|8673.6|8672.1|8671.2|8669.7|130
1706230500000|2024-01-26 00:55:00|8671.9|8670.4|8675|8673.5|8675.3|8673.8|8671.9|8670.4|127
1706230800000|2024-01-26 01:00:00|8674.9|8673.4|8674.4|8672.9|8675.1|8673.6|8673.7|8672.2|143
1706231100000|2024-01-26 01:05:00|8674.5|8673|8675.4|8673.9|8675.7|8674.2|8673.7|8672.2|145
1706231400000|2024-01-26 01:10:00|8675.5|8674|8675.9|8674.4|8676.1|8674.6|8674.7|8673.2|113
1706231700000|2024-01-26 01:15:00|8675.8|8674.3|8674.3|8672.8|8676.8|8675.3|8674.1|8672.6|147
1706232000000|2024-01-26 01:20:00|8674.2|8672.7|8673.3|8671.8|8674.2|8672.7|8671.7|8670.2|105
1706232300000|2024-01-26 01:25:00|8673.2|8671.7|8674.2|8672.7|8674.5|8673|8672.5|8671|88
1706232600000|2024-01-26 01:30:00|8674.3|8672.8|8674.6|8673.1|8675.5|8673.6|8673.4|8671.9|144
1706232900000|2024-01-26 01:35:00|8674.5|8673|8668.3|8666.8|8674.5|8673|8666.7|8664.3|246
1706233200000|2024-01-26 01:40:00|8668.5|8667|8670.3|8667.9|8671.3|8669|8667.5|8666|151
1706233500000|2024-01-26 01:45:00|8670.2|8667.8|8668.7|8667.2|8670.7|8668.3|8668.6|8666.6|120
1706233800000|2024-01-26 01:50:00|8668.6|8667.1|8667.7|8665.3|8668.6|8667.1|8666.3|8664.4|175
1706234100000|2024-01-26 01:55:00|8667.6|8665.2|8668.2|8666.7|8668.4|8666.7|8666.4|8664.9|154
1706234400000|2024-01-26 02:00:00|8668.1|8666.6|8671.3|8669.8|8673.6|8671.2|8668|8666.5|221
1706234700000|2024-01-26 02:05:00|8671.1|8669.6|8670.2|8668.7|8672|8670.2|8670.1|8668.5|140
1706235000000|2024-01-26 02:10:00|8670.3|8668.8|8667.6|8666.1|8670.5|8669|8667.2|8665.4|160
1706235300000|2024-01-26 02:15:00|8667.5|8666|8665.7|8664.2|8668|8666.5|8665.7|8664.2|94
1706235600000|2024-01-26 02:20:00|8665.3|8663.8|8667.4|8665.9|8667.9|8666.4|8665.2|8663.7|109
1706235900000|2024-01-26 02:25:00|8667.5|8666|8667.6|8666.1|8668|8666.5|8666.8|8665.3|91
1706236200000|2024-01-26 02:30:00|8667.5|8666|8666.8|8665.3|8667.9|8666.4|8666.1|8664.6|103
1706236500000|2024-01-26 02:35:00|8666.7|8665.2|8666.3|8663.9|8667.3|8665.5|8665.2|8662.8|133
1706236800000|2024-01-26 02:40:00|8666.4|8664|8667.5|8665.1|8667.8|8665.4|8666.4|8664|118
1706237100000|2024-01-26 02:45:00|8667.7|8665.3|8668.9|8666.5|8669.6|8667.2|8667.2|8664.8|93
1706237400000|2024-01-26 02:50:00|8669|8666.6|8668.6|8667.1|8669.4|8667.7|8668.3|8666.3|112
1706237700000|2024-01-26 02:55:00|8668.5|8667|8668.1|8666.6|8668.9|8667.4|8667.5|8666|158
1706238000000|2024-01-26 03:00:00|8668.2|8666.7|8666.2|8664.7|8668.5|8667|8666.2|8664.7|117
1706238300000|2024-01-26 03:05:00|8666.1|8664.6|8667|8665.5|8667|8665.5|8665.1|8663.6|152
1706238600000|2024-01-26 03:10:00|8666.9|8665.4|8666.7|8665.2|8667|8665.5|8666.1|8664.6|59
1706238900000|2024-01-26 03:15:00|8666.8|8665.3|8667|8665.5|8667.6|8666.1|8666.5|8665|106
1706239200000|2024-01-26 03:20:00|8667.1|8665.6|8666.7|8665.2|8667.6|8666.1|8666.6|8665.1|94
1706239500000|2024-01-26 03:25:00|8667.2|8664.8|8667.2|8665.7|8667.4|8665.8|8666.5|8664.7|99
1706239800000|2024-01-26 03:30:00|8667.3|8665.8|8666.8|8665.3|8668|8666|8666.8|8665|85
1706240100000|2024-01-26 03:35:00|8666.9|8665.4|8666.4|8664.9|8667.1|8665.4|8666.2|8664.6|61
1706240400000|2024-01-26 03:40:00|8666.5|8665|8666.5|8665|8667.2|8665.7|8666|8664.5|89
1706240700000|2024-01-26 03:45:00|8666.4|8664.9|8667.1|8665.6|8667.1|8665.6|8666.3|8664.2|121
1706241000000|2024-01-26 03:50:00|8667|8665.5|8667.7|8666.2|8668|8666.5|8666.8|8665.3|51
1706241300000|2024-01-26 03:55:00|8667.6|8666.1|8667.5|8666|8667.9|8666.4|8667.4|8665.9|60
1706241600000|2024-01-26 04:00:00|8667.4|8665.9|8667.9|8666.4|8667.9|8666.4|8667.2|8665.7|71
1706241900000|2024-01-26 04:05:00|8667.8|8666.3|8668|8666.5|8668.1|8666.6|8667.7|8666.2|56
1706242200000|2024-01-26 04:10:00|8667.9|8666.4|8670.3|8668.8|8670.4|8668.9|8667.9|8666.4|43
1706242500000|2024-01-26 04:15:00|8670.2|8668.7|8669.5|8668|8670.3|8668.8|8669.1|8667.6|79
1706242800000|2024-01-26 04:20:00|8669.6|8668.1|8669.1|8667.6|8670.1|8668.6|8669|8667.5|63
1706243100000|2024-01-26 04:25:00|8669|8667.5|8669.1|8667.6|8670.2|8668.7|8669|8667|109
1706243400000|2024-01-26 04:30:00|8669.2|8667.7|8669.8|8668.3|8669.9|8668.4|8668.5|8667|97
1706243700000|2024-01-26 04:35:00|8670.2|8667.8|8670.5|8669|8671.1|8669.6|8669.4|8667.8|64
1706244000000|2024-01-26 04:40:00|8670.6|8669.1|8672.3|8670.8|8672.5|8671|8670.5|8669|65
1706244300000|2024-01-26 04:45:00|8672.5|8671|8672.8|8671.3|8673.2|8671.7|8672.4|8670.9|94
1706244600000|2024-01-26 04:50:00|8672.7|8671.2|8672.7|8671.2|8672.8|8671.3|8672.3|8670.8|65
1706244900000|2024-01-26 04:55:00|8672.8|8671.3|8672.6|8671.1|8672.9|8671.4|8672.2|8670.7|48
1706245200000|2024-01-26 05:00:00|8672.7|8671.2|8673.1|8671.6|8673.1|8671.6|8672.2|8670.3|102
1706245500000|2024-01-26 05:05:00|8673|8671.5|8672.3|8670.8|8673.3|8671.6|8671.9|8670.4|86
1706245800000|2024-01-26 05:10:00|8672.2|8670.7|8670.4|8668.9|8672.6|8671.1|8670.3|8668.8|90
1706246100000|2024-01-26 05:15:00|8670.5|8669|8671.2|8669.7|8671.2|8669.7|8670.4|8668.9|62
1706246400000|2024-01-26 05:20:00|8671.1|8669.6|8671|8669.5|8671.5|8670|8670.4|8668.9|76
1706246700000|2024-01-26 05:25:00|8671.1|8669.6|8670.1|8668.6|8671.5|8669.6|8669.5|8668|59
1706247000000|2024-01-26 05:30:00|8670.4|8668.9|8668.9|8667.4|8670.5|8669|8668.4|8666.9|77
1706247300000|2024-01-26 05:35:00|8668.8|8667.3|8668.4|8666.9|8668.8|8667.3|8665.4|8663.9|143
1706247600000|2024-01-26 05:40:00|8668.3|8666.8|8667.7|8666.2|8668.6|8667.1|8666.9|8665.4|109
1706247900000|2024-01-26 05:45:00|8667.6|8666.1|8668.4|8666.9|8669|8667.1|8666.9|8665.4|102
1706248200000|2024-01-26 05:50:00|8668.3|8666.8|8667.6|8666.1|8669|8667.1|8667.5|8666|49
1706248500000|2024-01-26 05:55:00|8666.5|8665|8667.5|8666|8668.4|8666.9|8666.3|8664.8|92
1706248800000|2024-01-26 06:00:00|8667.4|8665.9|8669.6|8668.1|8670.6|8669.1|8667.4|8665.9|120
1706249100000|2024-01-26 06:05:00|8669.7|8668.2|8672.1|8670.6|8672.7|8671.2|8669.3|8667.8|143
1706249400000|2024-01-26 06:10:00|8672|8670.5|8673.1|8671.6|8674.2|8672.2|8671.8|8670.3|153
1706249700000|2024-01-26 06:15:00|8673.3|8671.8|8671.9|8670.4|8673.3|8671.8|8671.4|8669.9|142
1706250000000|2024-01-26 06:20:00|8671.8|8670.3|8670.9|8669.4|8672.1|8670.6|8670.8|8669.3|68
1706250300000|2024-01-26 06:25:00|8671|8669.5|8671.6|8670.1|8671.9|8670.4|8670.7|8669.2|46
1706250600000|2024-01-26 06:30:00|8671.7|8670.2|8675.7|8673.3|8676|8674.1|8671.7|8670.2|149
1706250900000|2024-01-26 06:35:00|8675.6|8673.2|8676.5|8674.1|8676.6|8674.2|8674.4|8672|156
1706251200000|2024-01-26 06:40:00|8676.6|8674.2|8678.3|8675.9|8678.7|8676.3|8675.6|8673.6|188
1706251500000|2024-01-26 06:45:00|8678.4|8676|8680.4|8678.9|8680.6|8679.1|8676.2|8673.8|153
1706251800000|2024-01-26 06:50:00|8680.5|8679|8680.1|8678.6|8681.3|8679.8|8679.4|8677.9|196
1706252100000|2024-01-26 06:55:00|8680.3|8678.8|8681.2|8678.8|8681.3|8679.4|8679.9|8677.9|138
1706252400000|2024-01-26 07:00:00|8681.3|8678.9|8679|8677.5|8682|8679.9|8677.9|8676.4|256
1706252700000|2024-01-26 07:05:00|8679.1|8677.6|8680|8678.5|8680.4|8678.9|8678.3|8676.8|180
1706253000000|2024-01-26 07:10:00|8679.9|8678.4|8681.3|8678.9|8682.5|8681|8679.8|8678.3|174
1706253300000|2024-01-26 07:15:00|8681.2|8678.8|8685.7|8683.3|8686.1|8684.4|8681|8678.8|272
1706253600000|2024-01-26 07:20:00|8685.4|8683|8683.4|8681.9|8685.7|8683.7|8682.1|8680.4|292
1706253900000|2024-01-26 07:25:00|8683.5|8682|8683.4|8681.9|8684.1|8682.6|8681.6|8679.7|337
1706254200000|2024-01-26 07:30:00|8683.3|8681.8|8684|8682.5|8685.3|8683|8682.2|8680.6|272
1706254500000|2024-01-26 07:35:00|8684.2|8682.7|8680.5|8679|8684.6|8683.1|8680.5|8679|208
1706254800000|2024-01-26 07:40:00|8680.3|8678.8|8684|8682.5|8684|8682.5|8679.4|8677.9|249
1706255100000|2024-01-26 07:45:00|8683.8|8682.3|8680.9|8679.4|8684.9|8683.4|8680.8|8679.3|438
1706255400000|2024-01-26 07:50:00|8681|8679.5|8681.3|8678.9|8682.6|8680.9|8679.1|8677.6|322
1706255700000|2024-01-26 07:55:00|8681.2|8678.8|8679.9|8678.4|8682.1|8680.6|8679.4|8677.5|200
1706256000000|2024-01-26 08:00:00|8680|8678.5|8675.7|8673.3|8680.4|8678.9|8674.6|8672.2|308
1706256300000|2024-01-26 08:05:00|8675.8|8673.4|8675.4|8673.9|8676.3|8674.8|8671.7|8670.2|381
1706256600000|2024-01-26 08:10:00|8675.3|8673.8|8670.3|8668.8|8675.6|8674.1|8667.3|8665.8|395
1706256900000|2024-01-26 08:15:00|8670.4|8668.9|8672.7|8670.3|8673.4|8671|8669|8666.6|334
1706257200000|2024-01-26 08:20:00|8673.1|8670.7|8669.5|8667.1|8673.1|8670.7|8667|8664.6|327
1706257500000|2024-01-26 08:25:00|8669.7|8667.3|8670.1|8667.7|8670.7|8668.3|8668.4|8666|300
1706257800000|2024-01-26 08:30:00|8669.9|8667.5|8666.5|8665|8670.3|8667.9|8665.9|8664.3|302
1706258100000|2024-01-26 08:35:00|8666.6|8665.1|8665.8|8664.3|8668.2|8666.7|8664.6|8663.1|246
1706258400000|2024-01-26 08:40:00|8665.7|8664.2|8666|8664.5|8667.6|8665.7|8665.3|8663.8|285
1706258700000|2024-01-26 08:45:00|8665.9|8664.4|8660.6|8659.1|8666.2|8664.7|8660.2|8658.7|163
1706259000000|2024-01-26 08:50:00|8660.5|8659|8659.7|8658.2|8660.9|8659.4|8657.8|8656.3|246
1706259300000|2024-01-26 08:55:00|8659.8|8658.3|8657.8|8656.3|8660.8|8659.3|8656.6|8655.1|232
1706259600000|2024-01-26 09:00:00|8657.6|8656.1|8659.9|8658.4|8660.6|8659.1|8656.1|8654.6|357
1706259900000|2024-01-26 09:05:00|8659.8|8658.3|8660.8|8659.3|8662.1|8660.6|8659.3|8657.3|359
1706260200000|2024-01-26 09:10:00|8661.9|8660.4|8663.2|8661.7|8664.8|8663.3|8661.2|8659.7|296
1706260500000|2024-01-26 09:15:00|8663.1|8661.6|8660.5|8659|8664.2|8662.7|8659.8|8658.3|241
1706260800000|2024-01-26 09:20:00|8660.6|8659.1|8661.1|8659.6|8662.7|8661.2|8660.4|8658.9|190
1706261100000|2024-01-26 09:25:00|8661.2|8659.7|8651|8649.5|8661.2|8659.7|8650.4|8648.9|322
1706261400000|2024-01-26 09:30:00|8650.9|8649.4|8649.1|8647.6|8652.6|8651.1|8645.6|8644.1|440
1706261700000|2024-01-26 09:35:00|8649.2|8647.7|8652.9|8651.4|8653.6|8652.1|8649.2|8647.7|355
1706262000000|2024-01-26 09:40:00|8652.6|8651.1|8647.5|8646|8653.6|8652.1|8646.7|8645.2|336
1706262300000|2024-01-26 09:45:00|8647.6|8646.1|8646.2|8644.7|8648.6|8647.1|8645.6|8644.1|363
1706262600000|2024-01-26 09:50:00|8646.1|8644.6|8649.8|8648.3|8649.9|8648.4|8645.4|8643.9|280
1706262900000|2024-01-26 09:55:00|8649.9|8648.4|8651.6|8650.1|8651.7|8650.2|8649.1|8647.6|219
1706263200000|2024-01-26 10:00:00|8651.1|8649.6|8646.1|8644.6|8652.4|8650.5|8645.3|8643.8|224
1706263500000|2024-01-26 10:05:00|8646.2|8644.7|8643.2|8641.7|8646.9|8645.4|8642.9|8641.4|197
1706263800000|2024-01-26 10:10:00|8643.3|8641.8|8641.2|8639.7|8643.9|8642.4|8639.9|8638.4|212
1706264100000|2024-01-26 10:15:00|8641.1|8639.6|8637.7|8636.2|8642.6|8641.1|8637.6|8636.1|264
1706264400000|2024-01-26 10:20:00|8637.8|8636.3|8638.5|8637|8640.8|8639.1|8637.8|8636.3|176
1706264700000|2024-01-26 10:25:00|8638.6|8637.1|8637.4|8635.9|8639.4|8637.9|8634.9|8633.4|212
1706265000000|2024-01-26 10:30:00|8637.5|8636|8637.3|8634.9|8642|8639.9|8636.1|8634|334
1706265300000|2024-01-26 10:35:00|8637.4|8635|8634.5|8633|8637.4|8635.6|8634.2|8632.7|234
1706265600000|2024-01-26 10:40:00|8634.6|8633.1|8636.1|8634.6|8636.6|8635.1|8633.1|8631.6|242
1706265900000|2024-01-26 10:45:00|8636|8634.5|8634.2|8632.7|8637.1|8635.6|8634|8632.5|217
1706266200000|2024-01-26 10:50:00|8634.3|8632.8|8633.1|8631.6|8636.4|8634.9|8632.5|8631|189
1706266500000|2024-01-26 10:55:00|8633.2|8631.7|8631.9|8630.4|8634.9|8633.4|8631.5|8630|229
1706266800000|2024-01-26 11:00:00|8631.8|8630.3|8628.4|8626.9|8631.8|8630.3|8622.5|8621|418
1706267100000|2024-01-26 11:05:00|8628.3|8626.8|8626.6|8625.1|8628.7|8627.2|8624.8|8623.3|340
1706267400000|2024-01-26 11:10:00|8626.7|8625.2|8625.8|8624.3|8627.4|8625.9|8621.1|8619.6|331
1706267700000|2024-01-26 11:15:00|8625.9|8624.4|8624.1|8622.6|8627.3|8625.8|8621.9|8620.4|346
1706268000000|2024-01-26 11:20:00|8624|8622.5|8619.9|8618.4|8625.2|8623.7|8619.7|8617.9|342
1706268300000|2024-01-26 11:25:00|8620|8618.5|8624.2|8622.7|8624.3|8622.8|8619.9|8618.4|258
1706268600000|2024-01-26 11:30:00|8624.5|8623|8630.9|8629.4|8631.3|8629.8|8624.3|8622.8|253
1706268900000|2024-01-26 11:35:00|8630.8|8629.3|8634.2|8632.7|8635.2|8633.7|8630.8|8629.3|159
1706269200000|2024-01-26 11:40:00|8634.1|8632.6|8634.3|8632.8|8635.4|8633.9|8633.2|8631.7|133
1706269500000|2024-01-26 11:45:00|8634.2|8632.7|8633.5|8632|8634.6|8633.1|8633.3|8631.8|68
1706269800000|2024-01-26 11:50:00|8633.6|8632.1|8632.2|8630.7|8633.6|8632.1|8631.6|8630.1|114
1706270100000|2024-01-26 11:55:00|8632.3|8630.8|8631|8629.5|8632.7|8631.2|8630.9|8629.4|110
1706270400000|2024-01-26 12:00:00|8630.8|8629.3|8632.8|8631.3|8632.8|8631.3|8630|8628.5|139
1706270700000|2024-01-26 12:05:00|8632.7|8631.2|8631.2|8629.7|8633.9|8632.4|8631.2|8629.7|67
1706271000000|2024-01-26 12:10:00|8630.8|8629.3|8631.4|8629.9|8633.3|8631.5|8630.5|8629|91
1706271300000|2024-01-26 12:15:00|8631.3|8629.8|8632.7|8631.2|8633|8631.5|8630.5|8629|123
1706271600000|2024-01-26 12:20:00|8632.8|8631.3|8634.5|8633|8637|8635.5|8632.4|8630.9|203
1706271900000|2024-01-26 12:25:00|8634.7|8633.2|8636.3|8634.8|8636.7|8635.2|8634.7|8633.2|169
1706272200000|2024-01-26 12:30:00|8636.4|8634.9|8639.8|8638.3|8641.1|8639.6|8636.2|8634.7|186
1706272500000|2024-01-26 12:35:00|8640.4|8638.9|8640.4|8638.9|8641.5|8640|8638.3|8636.8|135
1706272800000|2024-01-26 12:40:00|8640.2|8638.7|8642.7|8641.2|8643.5|8642|8640.1|8638.6|138
1706273100000|2024-01-26 12:45:00|8642.9|8641.4|8643.9|8642.4|8644.1|8642.6|8638.9|8637.4|224
1706273400000|2024-01-26 12:50:00|8644.2|8642.7|8646.1|8644.6|8646.7|8645.2|8643.7|8642.2|264
1706273700000|2024-01-26 12:55:00|8646|8644.5|8643.5|8642|8646.2|8644.7|8643.4|8641.9|246
1706274000000|2024-01-26 13:00:00|8643.7|8642.2|8642.4|8640.9|8647.5|8646|8641.4|8639.9|260
1706274300000|2024-01-26 13:05:00|8642.3|8640.8|8644.6|8643.1|8644.8|8643.3|8640.6|8639.1|179
1706274600000|2024-01-26 13:10:00|8644.5|8643|8641.1|8639.6|8645.3|8643.8|8640.7|8639.2|211
1706274900000|2024-01-26 13:15:00|8641|8639.5|8638.8|8637.3|8641.8|8640.3|8638|8636.5|192
1706275200000|2024-01-26 13:20:00|8638.9|8637.4|8637.3|8635.8|8640.3|8638.8|8635.7|8634.2|237
1706275500000|2024-01-26 13:25:00|8637.2|8635.7|8635.6|8630.6|8639.6|8638.1|8633.9|8630.4|390
1706275800000|2024-01-26 13:30:00|8635.5|8630.5|8645.5|8643.1|8649|8646.6|8625.6|8621.9|1288
1706276100000|2024-01-26 13:35:00|8645.4|8643|8643.9|8642.4|8650.8|8649.3|8642.4|8640.9|896
1706276400000|2024-01-26 13:40:00|8644|8642.5|8638.8|8637.3|8644.6|8643.1|8637.1|8635.6|626
1706276700000|2024-01-26 13:45:00|8638.9|8637.4|8628.1|8626.6|8642.1|8640.6|8627|8625.5|758
1706277000000|2024-01-26 13:50:00|8628|8626.5|8632.1|8630.6|8633.8|8632.3|8626.3|8624.8|732
1706277300000|2024-01-26 13:55:00|8632.6|8631.1|8634.2|8632.7|8636.4|8634.9|8629.2|8627.7|556
1706277600000|2024-01-26 14:00:00|8634.4|8632.9|8629.2|8626.8|8636.4|8634.9|8626|8623.8|668
1706277900000|2024-01-26 14:05:00|8629.1|8626.7|8621.9|8620.4|8629.2|8626.8|8621.3|8619.8|520
1706278200000|2024-01-26 14:10:00|8622|8620.5|8626.5|8625|8627.9|8626.4|8621.2|8619.7|405
1706278500000|2024-01-26 14:15:00|8626.7|8625.2|8626.1|8624.6|8628.3|8626.8|8623.4|8621.9|375
1706278800000|2024-01-26 14:20:00|8626|8624.5|8618.5|8617|8627.2|8625.7|8618.5|8617|519
1706279100000|2024-01-26 14:25:00|8618.6|8617.1|8621.1|8619.6|8625|8623.5|8618.4|8616.9|602
1706279400000|2024-01-26 14:30:00|8621.6|8620.1|8619.4|8617.9|8628.2|8626.7|8618.1|8616.6|656
1706279700000|2024-01-26 14:35:00|8619.3|8617.8|8620.3|8618.8|8621.3|8619.8|8617|8615.5|485
1706280000000|2024-01-26 14:40:00|8620.2|8618.7|8620.5|8619|8622.6|8621.1|8619.9|8618.4|424
1706280300000|2024-01-26 14:45:00|8621|8619.5|8621.2|8619.7|8622.8|8621.1|8618.6|8617.1|465
1706280600000|2024-01-26 14:50:00|8621|8619.5|8621.9|8619.5|8623.4|8621.7|8620.1|8617.7|437
1706280900000|2024-01-26 14:55:00|8622|8619.6|8619.4|8617.9|8622.6|8620.2|8619.2|8617.7|218
1706281200000|2024-01-26 15:00:00|8620.4|8618.9|8628.3|8626.8|8630.6|8629.1|8620.4|8618.8|682
1706281500000|2024-01-26 15:05:00|8628.5|8627|8635.2|8633.7|8636.6|8635.1|8628.4|8626.9|517
1706281800000|2024-01-26 15:10:00|8635.1|8633.6|8635.2|8633.7|8636.3|8634.8|8631|8629.5|487
1706282100000|2024-01-26 15:15:00|8635.5|8634|8638.4|8636.9|8639.7|8638.2|8634.8|8633.3|464
1706282400000|2024-01-26 15:20:00|8638.3|8636.8|8638.5|8637|8639.4|8637.9|8633.6|8632.1|379
1706282700000|2024-01-26 15:25:00|8638.6|8637.1|8640.3|8638.8|8640.4|8638.9|8636.4|8634.9|398
1706283000000|2024-01-26 15:30:00|8640.4|8638.9|8633.2|8631.7|8642.3|8640.8|8633|8631.5|388
1706283300000|2024-01-26 15:35:00|8633.3|8631.8|8632.1|8630.6|8634|8632.5|8629.6|8628.1|325
1706283600000|2024-01-26 15:40:00|8632.2|8630.7|8635.5|8634|8636.6|8635.1|8631.6|8630.1|296
1706283900000|2024-01-26 15:45:00|8635.6|8634.1|8630.7|8629.2|8639.3|8637.8|8628.6|8627.1|352
1706284200000|2024-01-26 15:50:00|8630.8|8629.3|8632.1|8630.6|8635.9|8634.4|8630.5|8629|497
1706284500000|2024-01-26 15:55:00|8631.7|8630.2|8631.4|8629.9|8633.9|8632.4|8630.9|8629.4|328
1706284800000|2024-01-26 16:00:00|8631.3|8629.8|8635.1|8633.6|8637.6|8636.1|8631.2|8629.7|374
1706285100000|2024-01-26 16:05:00|8635|8633.5|8633.6|8632.1|8638.5|8637|8633.4|8631.9|271
1706285400000|2024-01-26 16:10:00|8633.7|8632.2|8637.2|8635.7|8638.4|8636.9|8632|8630.5|221
1706285700000|2024-01-26 16:15:00|8637.4|8635.9|8636.3|8634.8|8638.4|8636.9|8636.2|8634.7|200
1706286000000|2024-01-26 16:20:00|8636|8634.5|8635.3|8633.8|8636.6|8635.1|8634.8|8633.3|195
1706286300000|2024-01-26 16:25:00|8635.4|8633.9|8636.3|8634.8|8638.6|8637.1|8634.9|8633.4|194
1706286600000|2024-01-26 16:30:00|8636.6|8635.1|8633.5|8632|8636.6|8635.1|8633.4|8631.9|191
1706286900000|2024-01-26 16:35:00|8633.6|8632.1|8635.5|8634|8636.3|8634.8|8632.9|8631.4|262
1706287200000|2024-01-26 16:40:00|8635.4|8633.9|8636.3|8634.8|8637.4|8635.9|8634.7|8633.2|224
1706287500000|2024-01-26 16:45:00|8635.6|8634.1|8636.7|8635.2|8637.3|8635.8|8635.6|8634.1|114
1706287800000|2024-01-26 16:50:00|8636.8|8635.3|8634.8|8633.3|8636.9|8635.4|8633|8631.5|191
1706288100000|2024-01-26 16:55:00|8634.9|8633.4|8635.8|8634.3|8636.6|8635.1|8633.8|8632.3|217
1706288400000|2024-01-26 17:00:00|8636|8634.5|8636.3|8634.8|8637.8|8636.3|8635.5|8634|206
1706288700000|2024-01-26 17:05:00|8636.2|8634.7|8637.1|8635.6|8637.5|8636|8635.1|8633.6|142
1706289000000|2024-01-26 17:10:00|8637.2|8635.7|8634|8632.5|8638.3|8636.8|8632.6|8631.1|206
1706289300000|2024-01-26 17:15:00|8634.1|8632.6|8635.6|8634.1|8636.8|8635.3|8633.7|8632.2|155
1706289600000|2024-01-26 17:20:00|8635.5|8634|8636.4|8634.9|8636.4|8634.9|8634.1|8632.6|116
1706289900000|2024-01-26 17:25:00|8636.3|8634.8|8639.2|8637.7|8639.9|8638.4|8636.3|8634.8|207
1706290200000|2024-01-26 17:30:00|8639.3|8637.8|8640.6|8639.1|8641.5|8640|8639.3|8637.8|199
1706290500000|2024-01-26 17:35:00|8640.4|8638.9|8641.7|8640.2|8643.3|8641.8|8640.2|8638.7|179
1706290800000|2024-01-26 17:40:00|8641.5|8640|8643.7|8642.2|8644.5|8643|8641.4|8639.9|149
1706291100000|2024-01-26 17:45:00|8643.6|8642.1|8643.5|8642|8644.2|8642.7|8642.2|8640.7|197
1706291400000|2024-01-26 17:50:00|8643.4|8641.9|8638.2|8636.7|8643.5|8642|8637.9|8636.4|172
1706291700000|2024-01-26 17:55:00|8638.1|8636.6|8638.6|8637.1|8639.9|8638.4|8637.2|8635.7|168
1706292000000|2024-01-26 18:00:00|8638.7|8637.2|8639.1|8637.6|8642.2|8640.7|8637.9|8636.4|204
1706292300000|2024-01-26 18:05:00|8639.4|8637.9|8642.1|8640.6|8642.4|8640.9|8638.9|8637.4|167
1706292600000|2024-01-26 18:10:00|8642.2|8640.7|8641.7|8640.2|8643.2|8641.7|8640.6|8639.1|106
1706292900000|2024-01-26 18:15:00|8641.5|8640|8642|8640.5|8642.6|8641.1|8639.7|8638.2|125
1706293200000|2024-01-26 18:20:00|8641.9|8640.4|8640|8638.5|8642.4|8640.9|8640|8638.5|99
1706293500000|2024-01-26 18:25:00|8639.7|8638.2|8641|8639.5|8641.8|8640.3|8638.1|8636.6|156
1706293800000|2024-01-26 18:30:00|8640.9|8639.4|8644|8642.5|8644.9|8643.4|8640.8|8639.3|235
1706294100000|2024-01-26 18:35:00|8643.6|8642.1|8645.8|8644.3|8646.1|8644.6|8643.5|8642|146
1706294400000|2024-01-26 18:40:00|8645.9|8644.4|8645.3|8643.8|8647.1|8645.6|8644.8|8643.3|205
1706294700000|2024-01-26 18:45:00|8645.5|8644|8646.2|8644.7|8646.5|8645|8645.3|8643.8|118
1706295000000|2024-01-26 18:50:00|8646.3|8644.8|8648.5|8647|8648.9|8647.4|8645.9|8644.4|107
1706295300000|2024-01-26 18:55:00|8648.7|8647.2|8647.4|8645.9|8649.8|8648.3|8647.3|8645.8|145
1706295600000|2024-01-26 19:00:00|8647.5|8646|8646.1|8644.6|8647.6|8646.1|8645.6|8644.1|118
1706295900000|2024-01-26 19:05:00|8645.8|8644.3|8642.1|8639.7|8645.8|8644.3|8639.7|8637.3|237
1706296200000|2024-01-26 19:10:00|8642.2|8639.8|8640|8637.6|8642.2|8640.3|8639.2|8636.8|171
1706296500000|2024-01-26 19:15:00|8640.2|8637.8|8639.2|8637.7|8640.3|8638.5|8637.9|8636.4|143
1706296800000|2024-01-26 19:20:00|8639.1|8637.6|8639.3|8637.8|8640|8638.5|8639.1|8637.6|119
1706297100000|2024-01-26 19:25:00|8639.2|8637.7|8639.1|8637.6|8639.7|8638.2|8638.6|8637.1|152
1706297400000|2024-01-26 19:30:00|8638.9|8637.4|8639.9|8638.4|8640.3|8638.8|8638.8|8637.3|162
1706297700000|2024-01-26 19:35:00|8640|8638.5|8639.6|8638.1|8641.3|8639.8|8637.8|8636.3|192
1706298000000|2024-01-26 19:40:00|8639.3|8637.8|8638|8636.5|8640.1|8638.6|8637.5|8636|202
1706298300000|2024-01-26 19:45:00|8637.9|8636.4|8636.7|8635.2|8638.5|8637|8636.5|8635|152
1706298600000|2024-01-26 19:50:00|8636.8|8635.3|8641.2|8639.7|8642|8640.5|8636.4|8634.9|171
1706298900000|2024-01-26 19:55:00|8641.3|8639.8|8642.6|8641.1|8643.9|8642.4|8641.2|8639.7|202
1706299200000|2024-01-26 20:00:00|8642.4|8640.9|8643|8641.5|8643.8|8642.3|8642.1|8640.6|174
1706299500000|2024-01-26 20:05:00|8642.9|8641.4|8640.7|8639.2|8643.4|8641.9|8640.3|8638.8|106
1706299800000|2024-01-26 20:10:00|8640.8|8639.3|8638.1|8636.6|8640.8|8639.3|8638.1|8636.6|128
1706300100000|2024-01-26 20:15:00|8638.2|8636.7|8636.8|8635.3|8639.8|8638.3|8636.3|8634.7|150
1706300400000|2024-01-26 20:20:00|8636.7|8635.2|8636.8|8635.3|8637.5|8636|8635.9|8634.4|105
1706300700000|2024-01-26 20:25:00|8636.6|8635.1|8639|8637.5|8639.5|8638|8636.1|8634.6|84
1706301000000|2024-01-26 20:30:00|8638.7|8637.2|8637.9|8636.4|8638.9|8637.4|8637.7|8636.2|101
1706301300000|2024-01-26 20:35:00|8637.8|8636.3|8636.6|8635.1|8638|8636.5|8636.4|8634.9|56
1706301600000|2024-01-26 20:40:00|8636.7|8635.2|8637.3|8635.8|8638.7|8637.2|8636.6|8635.1|126
1706301900000|2024-01-26 20:45:00|8637.4|8635.9|8638.5|8637|8638.5|8637|8637.4|8635.9|67
1706302200000|2024-01-26 20:50:00|8638.6|8637.1|8639.7|8638.2|8640.5|8639|8637.9|8636.4|111
1706302500000|2024-01-26 20:55:00|8639.5|8638|8641.5|8640|8642|8640.5|8639.2|8637.7|109
1706302800000|2024-01-26 21:00:00|8641.1|8639.6|8642.4|8640.9|8643.6|8642.1|8640.6|8639.1|105
1706303100000|2024-01-26 21:05:00|8642.7|8640.3|8640.4|8638.9|8642.8|8641|8640.4|8638.9|43
1706303400000|2024-01-26 21:10:00|8640.5|8639|8639.1|8637.6|8640.9|8639|8639.1|8637.6|48
1706303700000|2024-01-26 21:15:00|8639.2|8637.7|8640.3|8638.8|8640.3|8638.8|8638.4|8636.9|59
1706304000000|2024-01-26 21:20:00|8640.2|8638.7|8639|8637.5|8640.2|8638.7|8638.7|8637.2|43
1706304300000|2024-01-26 21:25:00|8638.9|8637.4|8640.4|8638|8641.3|8638.9|8638.3|8636.1|61
1706304600000|2024-01-26 21:30:00|8640.3|8637.9|8641.1|8638.7|8641.1|8638.7|8638.8|8636.4|69
1706304900000|2024-01-26 21:35:00|8641|8638.6|8643.1|8640.7|8644.1|8641.7|8640.7|8638.3|80
1706305200000|2024-01-26 21:40:00|8643.3|8640.9|8642.4|8640|8643.3|8640.9|8642.3|8639.9|97
1706305500000|2024-01-26 21:45:00|8641.9|8639.5|8641.3|8638.9|8642.4|8640|8640.7|8638.3|119
1706305800000|2024-01-26 21:50:00|8641.2|8638.8|8641.1|8638.7|8641.2|8638.8|8640.1|8637.7|190
1706306100000|2024-01-26 21:55:00|8641.9|8638|8643.2|8636.7|8643.9|8638|8636.3|8629.8|472
1706475600000|2024-01-28 21:00:00|8645.8|8639.8|8645.8|8639.8|8645.8|8639.8|8645.8|8639.8|1
1706478300000|2024-01-28 21:45:00|8645.3|8640.3|8645.3|8640.3|8645.3|8640.3|8645.3|8640.3|1
1706478900000|2024-01-28 21:55:00|8646|8639.5|8646|8639.5|8646|8639.5|8646|8639.5|1
1706479200000|2024-01-28 22:00:00|8655.9|8649.4|8655.3|8648.8|8656|8649.5|8655.3|8648.8|3
1706481300000|2024-01-28 22:35:00|8649.9|8643.4|8651.1|8644.6|8652.1|8645.6|8648.9|8642.4|70
1706481600000|2024-01-28 22:40:00|8651.2|8644.7|8651.5|8645|8653.1|8646.6|8649.1|8642.6|137
1706481900000|2024-01-28 22:45:00|8651.4|8644.9|8646.4|8639.9|8652.7|8646.2|8645.6|8639.1|111
1706482200000|2024-01-28 22:50:00|8646.3|8639.8|8650.4|8643.9|8650.4|8643.9|8645.3|8638.8|125
1706482500000|2024-01-28 22:55:00|8650.3|8643.8|8642|8635.5|8650.5|8644|8641.6|8635.1|76
1706482800000|2024-01-28 23:00:00|8641.5|8635|8645.3|8638.8|8645.4|8638.9|8641.4|8634.9|308
1706483100000|2024-01-28 23:05:00|8644.6|8639.6|8644|8641.1|8645.1|8641.4|8643.7|8639.4|185
1706483400000|2024-01-28 23:10:00|8644.3|8640.9|8640.8|8636.7|8645|8641.6|8640.4|8635.8|324
1706483700000|2024-01-28 23:15:00|8640.6|8636.6|8638.7|8636.2|8641.1|8637.9|8637.5|8634.6|716
1706484000000|2024-01-28 23:20:00|8638.6|8636.1|8638.1|8635.7|8639.5|8636.9|8636.6|8634.2|367
1706484300000|2024-01-28 23:25:00|8638|8635.6|8638.3|8635.9|8638.7|8636.3|8637.4|8635|375
1706484600000|2024-01-28 23:30:00|8638.4|8636|8640.2|8637.8|8640.6|8638.2|8638.3|8635.9|322
1706484900000|2024-01-28 23:35:00|8640.3|8637.9|8641.9|8639.5|8642.3|8639.9|8640.2|8637.8|311
1706485200000|2024-01-28 23:40:00|8641.8|8639.4|8641.8|8639.4|8642.2|8639.8|8641.5|8639.1|164
1706485500000|2024-01-28 23:45:00|8641.7|8639.3|8641.8|8639.4|8642.1|8639.7|8641.7|8639.3|105
1706485800000|2024-01-28 23:50:00|8641.9|8639.5|8643|8640.6|8643.2|8640.8|8641.8|8639.4|107
1706486100000|2024-01-28 23:55:00|8643.3|8640.9|8645|8642.6|8645.5|8643.1|8643.3|8640.9|96
1706486400000|2024-01-29 00:00:00|8644.9|8642.5|8645.2|8642.8|8645.4|8643|8643|8640.6|241
1706486700000|2024-01-29 00:05:00|8645.1|8642.7|8644.5|8643|8645.6|8644.1|8644|8642.3|101
1706487000000|2024-01-29 00:10:00|8644.6|8643.1|8644.2|8642.7|8645.2|8643.3|8643.7|8641.6|119
1706487300000|2024-01-29 00:15:00|8644.1|8642.6|8642.7|8640.3|8644.6|8643.1|8641.4|8639.9|176
1706487600000|2024-01-29 00:20:00|8642.8|8640.4|8642.2|8640.7|8642.8|8640.9|8641.8|8639.5|105
1706487900000|2024-01-29 00:25:00|8642.3|8640.8|8643|8641.5|8643.7|8642.2|8642.3|8640.4|104
1706488200000|2024-01-29 00:30:00|8642.9|8641.4|8644.8|8643.3|8644.9|8643.4|8642.7|8641.2|136
1706488500000|2024-01-29 00:35:00|8644.9|8643.4|8644.2|8642.7|8644.9|8643.4|8643.9|8642.4|158
1706488800000|2024-01-29 00:40:00|8644.3|8642.8|8643.7|8642.2|8644.3|8642.8|8643.2|8641.7|172
1706489100000|2024-01-29 00:45:00|8643.8|8642.3|8641.9|8640.4|8644.2|8642.7|8641.5|8639.9|171
1706489400000|2024-01-29 00:50:00|8641.8|8640.3|8642.3|8640.8|8642.5|8641|8640.2|8637.8|189
1706489700000|2024-01-29 00:55:00|8642.2|8640.7|8640.4|8638.9|8642.2|8640.7|8640.2|8638.5|133
1706490000000|2024-01-29 01:00:00|8640.3|8638.8|8638.6|8637.1|8640.8|8638.8|8637.8|8635.8|207
1706490300000|2024-01-29 01:05:00|8638.5|8637|8637.8|8635.4|8639.1|8637.1|8635.9|8634.4|134
1706490600000|2024-01-29 01:10:00|8637.7|8635.3|8635.7|8634.2|8637.7|8635.6|8635.1|8633.6|78
1706490900000|2024-01-29 01:15:00|8635.6|8634.1|8638.2|8636.7|8638.6|8636.8|8635.3|8633.3|158
1706491200000|2024-01-29 01:20:00|8638.1|8636.6|8637.8|8636.3|8638.8|8637.3|8637.4|8635.9|135
1706491500000|2024-01-29 01:25:00|8637.7|8636.2|8638.4|8636.9|8638.5|8637|8637.1|8635.6|106
1706491800000|2024-01-29 01:30:00|8638|8636.5|8635.9|8634.4|8638|8636.5|8635.3|8633.5|185
1706492100000|2024-01-29 01:35:00|8635.8|8634.3|8633.1|8631.6|8635.9|8634.4|8633|8631.5|216
1706492400000|2024-01-29 01:40:00|8633|8631.5|8632.9|8631.4|8633.4|8631.9|8632.5|8631|124
1706492700000|2024-01-29 01:45:00|8633|8631.5|8634.6|8633.1|8634.8|8633.3|8632.9|8631.4|99
1706493000000|2024-01-29 01:50:00|8634.5|8633|8635.4|8633.9|8635.7|8634.2|8634.1|8632.6|70
1706493300000|2024-01-29 01:55:00|8635.2|8633.7|8635.5|8634|8635.9|8634.4|8634.4|8632.9|86
1706493600000|2024-01-29 02:00:00|8635.6|8634.1|8636.6|8635.1|8636.8|8635.3|8635.6|8633.7|113
1706493900000|2024-01-29 02:05:00|8636.5|8635|8636.8|8635.3|8637.3|8635.8|8636.2|8634.7|113
1706494200000|2024-01-29 02:10:00|8636.9|8635.4|8636.3|8634.8|8637.9|8636.4|8635.9|8634.4|94
1706494500000|2024-01-29 02:15:00|8636.2|8634.7|8638.1|8636.6|8638.2|8636.7|8635.9|8634.4|62
1706494800000|2024-01-29 02:20:00|8638.2|8636.7|8639|8636.6|8639.5|8638|8638.1|8636.5|117
1706495100000|2024-01-29 02:25:00|8639.1|8636.7|8637.7|8635.3|8639.1|8637|8637.2|8635.1|69
1706495400000|2024-01-29 02:30:00|8637.8|8635.4|8637.6|8636.1|8638|8636.5|8637.4|8635.4|61
1706495700000|2024-01-29 02:35:00|8637.5|8636|8637.7|8636.2|8638.1|8636.5|8637.1|8635.1|114
1706496000000|2024-01-29 02:40:00|8637.8|8636.3|8635.6|8634.1|8638.6|8636.7|8635.2|8633.7|143
1706496300000|2024-01-29 02:45:00|8635.7|8634.2|8636.7|8635.2|8637.1|8635.6|8635.6|8634.1|100
1706496600000|2024-01-29 02:50:00|8636.9|8635.4|8638.2|8636.7|8638.2|8636.7|8636.7|8635.2|71
1706496900000|2024-01-29 02:55:00|8638.3|8636.8|8636.6|8635.1|8638.4|8636.9|8636.1|8634.1|119
1706497200000|2024-01-29 03:00:00|8636.5|8635|8635.3|8632.9|8636.5|8635|8634.7|8632.3|109
1706497500000|2024-01-29 03:05:00|8635.2|8632.8|8635.3|8632.9|8635.9|8634|8634.8|8632.4|69
1706497800000|2024-01-29 03:10:00|8635.4|8633|8634.4|8632.9|8635.5|8633.1|8634.2|8632.3|48
1706498100000|2024-01-29 03:15:00|8634.3|8632.8|8635.9|8633.5|8635.9|8634.1|8633.7|8631.7|74
1706498400000|2024-01-29 03:20:00|8636|8633.6|8635.6|8633.2|8637.8|8635.4|8635.5|8633.1|129
1706498700000|2024-01-29 03:25:00|8635.8|8633.4|8636.4|8634.9|8636.9|8635.2|8635.8|8633.4|78
1706499000000|2024-01-29 03:30:00|8636.3|8634.8|8636.5|8635|8636.8|8635|8635.9|8634.1|88
1706499300000|2024-01-29 03:35:00|8636.4|8634.9|8637|8635.5|8637.2|8635.7|8636.3|8634.8|82
1706499600000|2024-01-29 03:40:00|8637.1|8635.6|8636.3|8634.8|8637.6|8635.6|8636.3|8634.8|83
1706499900000|2024-01-29 03:45:00|8636.2|8634.7|8636|8633.6|8636.9|8635|8635.4|8633.4|140
1706500200000|2024-01-29 03:50:00|8635.5|8634|8635.5|8634|8636|8634.5|8635.4|8633.9|92
1706500500000|2024-01-29 03:55:00|8635.4|8633.9|8635.3|8633.8|8635.5|8634|8634.6|8633.1|70
1706500800000|2024-01-29 04:00:00|8635.4|8633.9|8634.5|8633|8635.4|8633.9|8634.4|8632.9|82
1706501100000|2024-01-29 04:05:00|8634.6|8633.1|8634.4|8632.9|8635.3|8633.3|8634.2|8632.5|123
1706501400000|2024-01-29 04:10:00|8634.6|8633.1|8634.8|8633.3|8635|8633.5|8634.2|8632.7|81
1706501700000|2024-01-29 04:15:00|8634.9|8633.4|8636.5|8635|8636.7|8635.2|8634.9|8632.9|63
1706502000000|2024-01-29 04:20:00|8636.6|8635.1|8636.1|8634.6|8636.6|8635.1|8636|8634.5|46
1706502300000|2024-01-29 04:25:00|8636|8634.5|8635.1|8633.6|8636.4|8634.9|8635.1|8633.6|65
1706502600000|2024-01-29 04:30:00|8635.2|8633.7|8635.1|8633.6|8635.9|8634.4|8634.8|8633.3|76
1706502900000|2024-01-29 04:35:00|8635.2|8633.7|8633.2|8631.7|8635.3|8633.8|8633|8631.5|83
1706503200000|2024-01-29 04:40:00|8633.1|8631.6|8631.9|8630.4|8633.4|8631.9|8631.1|8629.6|69
1706503500000|2024-01-29 04:45:00|8631.8|8630.3|8632.2|8630.7|8632.4|8630.9|8631.7|8630.2|74
1706503800000|2024-01-29 04:50:00|8632.1|8630.6|8633.6|8632.1|8633.7|8632.2|8632.1|8630.6|87
1706504100000|2024-01-29 04:55:00|8633.7|8632.2|8634.1|8632.6|8634.1|8632.6|8633.4|8631.9|65
1706504400000|2024-01-29 05:00:00|8634.2|8632.7|8634|8631.6|8634.5|8633|8633.3|8631.3|86
1706504700000|2024-01-29 05:05:00|8634.1|8631.7|8635.3|8633.8|8635.5|8634|8633.5|8631.6|75
1706505000000|2024-01-29 05:10:00|8635.4|8633.9|8635.1|8632.7|8636.5|8634.3|8634.8|8632.4|85
1706505300000|2024-01-29 05:15:00|8635.2|8632.8|8635.1|8633.6|8635.2|8633.7|8634.3|8632.3|88
1706505600000|2024-01-29 05:20:00|8635.2|8633.7|8637.4|8635|8637.6|8635.6|8635.1|8633.6|97
1706505900000|2024-01-29 05:25:00|8637.5|8635.1|8637.7|8635.3|8637.9|8636.3|8637.1|8635.1|93
1706506200000|2024-01-29 05:30:00|8637.6|8635.2|8639.8|8637.4|8640.2|8638.5|8637.3|8634.9|109
1706506500000|2024-01-29 05:35:00|8639.9|8637.5|8639|8637.5|8640.2|8638.5|8639|8637.3|89
1706506800000|2024-01-29 05:40:00|8639.1|8637.6|8638.6|8637.1|8639.8|8638.3|8637.8|8636.3|74
1706507100000|2024-01-29 05:45:00|8638.7|8637.2|8640|8638.5|8640.1|8638.6|8638.1|8636.6|54
1706507400000|2024-01-29 05:50:00|8640.1|8638.6|8639.7|8637.3|8640.2|8638.7|8638.5|8637|107
1706507700000|2024-01-29 05:55:00|8639.6|8637.2|8639.9|8638.4|8640.2|8638.5|8639.6|8637.2|96
1706508000000|2024-01-29 06:00:00|8639.8|8638.3|8639.3|8637.8|8639.8|8638.3|8637.8|8636.3|71
1706508300000|2024-01-29 06:05:00|8639.4|8637.9|8637.1|8635.6|8639.5|8638|8637|8635.5|77
1706508600000|2024-01-29 06:10:00|8637.2|8635.7|8636.5|8635|8637.3|8635.8|8636|8634.5|66
1706508900000|2024-01-29 06:15:00|8636.6|8635.1|8636.7|8635.2|8637.3|8635.8|8635.5|8634|194
1706509200000|2024-01-29 06:20:00|8636.8|8635.3|8636.6|8635.1|8636.8|8635.3|8635.8|8634.3|199
1706509500000|2024-01-29 06:25:00|8636.7|8635.2|8637.7|8636.2|8638.7|8636.8|8636.4|8634.9|193
1706509800000|2024-01-29 06:30:00|8637.6|8636.1|8637.3|8635.8|8638.4|8636.9|8637.1|8635.1|128
1706510100000|2024-01-29 06:35:00|8637.4|8635.9|8636.2|8634.7|8639.1|8637.6|8636.2|8634.7|122
1706510400000|2024-01-29 06:40:00|8636.4|8634.9|8635|8633.5|8637.2|8635.7|8634.7|8632.7|139
1706510700000|2024-01-29 06:45:00|8634.9|8633.4|8636.7|8634.3|8637|8634.9|8634.6|8632.7|162
1706511000000|2024-01-29 06:50:00|8636.8|8634.4|8638.6|8637.1|8639.5|8637.6|8636.5|8634.4|147
1706511300000|2024-01-29 06:55:00|8638.7|8637.2|8635.8|8633.4|8639.1|8637.4|8634.4|8632|152
1706511600000|2024-01-29 07:00:00|8635.7|8633.3|8632.1|8630.6|8635.8|8633.4|8630.8|8629.3|432
1706511900000|2024-01-29 07:05:00|8632|8630.5|8625.5|8624|8632.5|8631|8625.2|8623.7|241
1706512200000|2024-01-29 07:10:00|8625|8623.5|8630.6|8628.2|8632.8|8631|8624|8622.5|328
1706512500000|2024-01-29 07:15:00|8630.2|8628.7|8630.2|8628.7|8631.3|8629.8|8628.8|8627.3|175
1706512800000|2024-01-29 07:20:00|8630.3|8628.8|8628.8|8627.3|8632.8|8631.3|8627.6|8626.1|185
1706513100000|2024-01-29 07:25:00|8628.7|8627.2|8623.8|8622.3|8628.8|8627.3|8623.7|8622.2|248
1706513400000|2024-01-29 07:30:00|8623.7|8622.2|8623.5|8622|8628.3|8626.8|8623.3|8621.8|323
1706513700000|2024-01-29 07:35:00|8623.4|8621.9|8624|8622.5|8626.1|8624.6|8622.7|8621.2|220
1706514000000|2024-01-29 07:40:00|8624.1|8622.6|8622.4|8620.9|8624.4|8622.9|8622.3|8620.8|183
1706514300000|2024-01-29 07:45:00|8622.3|8620.8|8621.4|8619.9|8623.1|8621.6|8617.9|8616.4|242
1706514600000|2024-01-29 07:50:00|8621.3|8619.8|8623.4|8621.9|8625|8623.5|8620.7|8618.7|258
1706514900000|2024-01-29 07:55:00|8623.5|8622|8625.5|8624|8625.5|8624|8621.3|8619.8|321
1706515200000|2024-01-29 08:00:00|8625.6|8624.1|8625.4|8623.9|8628.6|8627.1|8625|8623.5|449
1706515500000|2024-01-29 08:05:00|8625.3|8623.8|8627.7|8626.2|8627.8|8626.3|8624.9|8623.4|329
1706515800000|2024-01-29 08:10:00|8627.8|8626.3|8632.2|8630.7|8632.6|8631.1|8627.6|8626.1|305
1706516100000|2024-01-29 08:15:00|8632.1|8630.6|8632.1|8630.6|8634|8632.5|8631.4|8629.9|320
1706516400000|2024-01-29 08:20:00|8632|8630.5|8629.3|8627.8|8632.2|8630.7|8626.8|8625.3|283
1706516700000|2024-01-29 08:25:00|8629.2|8627.7|8624.4|8622.9|8629.4|8627.9|8623.5|8622|352
1706517000000|2024-01-29 08:30:00|8624.1|8622.6|8616.9|8615.4|8624.8|8622.6|8615.8|8614.1|342
1706517300000|2024-01-29 08:35:00|8617|8615.5|8617.7|8616.2|8619.5|8618|8614.4|8612.9|310
1706517600000|2024-01-29 08:40:00|8617.5|8616|8613|8611.5|8619.4|8617.9|8613|8611.5|285
1706517900000|2024-01-29 08:45:00|8612.9|8611.4|8608.9|8606.5|8617.3|8614.9|8608.3|8605.9|355
1706518200000|2024-01-29 08:50:00|8609.1|8606.7|8613.7|8612.2|8613.8|8612.3|8608.5|8606.1|269
1706518500000|2024-01-29 08:55:00|8613.8|8612.3|8610.8|8609.3|8615.5|8614|8608.1|8606.6|298
1706518800000|2024-01-29 09:00:00|8610.9|8609.4|8611.7|8610.2|8613.1|8611.6|8610.4|8608.9|401
1706519100000|2024-01-29 09:05:00|8611.6|8610.1|8610.2|8607.8|8615.5|8613.9|8609.8|8607.7|296
1706519400000|2024-01-29 09:10:00|8610.3|8607.9|8615.6|8614.1|8615.6|8614.1|8608.9|8607.4|339
1706519700000|2024-01-29 09:15:00|8615.5|8614|8618.7|8617.2|8620.2|8618.7|8614.6|8613.1|377
1706520000000|2024-01-29 09:20:00|8618.6|8617.1|8620.7|8619.2|8621.4|8619.9|8617.5|8616|244
1706520300000|2024-01-29 09:25:00|8620.8|8619.3|8621.4|8619.9|8622.8|8621.3|8620.1|8618.6|164
1706520600000|2024-01-29 09:30:00|8621.3|8619.8|8620.8|8619.3|8622.3|8620.8|8616.1|8614.6|296
1706520900000|2024-01-29 09:35:00|8620.7|8619.2|8615.4|8613.9|8621.1|8619.6|8614.8|8612.5|243
1706521200000|2024-01-29 09:40:00|8615.7|8614.2|8613.9|8612.4|8617.1|8615.6|8613.7|8612.2|173
1706521500000|2024-01-29 09:45:00|8614|8612.5|8615.3|8613.8|8615.6|8614.1|8613.4|8611.9|174
1706521800000|2024-01-29 09:50:00|8615.6|8614.1|8618.9|8617.4|8619.1|8617.6|8614.8|8613.3|233
1706522100000|2024-01-29 09:55:00|8619|8617.5|8620.6|8618.2|8621.5|8620|8617.5|8616|182
1706522400000|2024-01-29 10:00:00|8620.7|8618.3|8620.6|8619.1|8623.2|8621.7|8619.9|8618.2|210
1706522700000|2024-01-29 10:05:00|8620.8|8619.3|8620.6|8619.1|8621.8|8620.3|8619.5|8618|191
1706523000000|2024-01-29 10:10:00|8620.3|8618.8|8616.9|8615.4|8620.9|8619.4|8616.9|8615.4|140
1706523300000|2024-01-29 10:15:00|8616.8|8615.3|8620.3|8618.8|8620.3|8618.8|8616.6|8615.1|208
1706523600000|2024-01-29 10:20:00|8620.4|8618.9|8621.2|8619.7|8622.1|8620.6|8619.8|8618.3|118
1706523900000|2024-01-29 10:25:00|8621.1|8619.6|8623.2|8621.7|8624.4|8622.9|8620.8|8619.3|85
1706524200000|2024-01-29 10:30:00|8623|8621.5|8621.3|8619.8|8623.1|8621.6|8620.9|8619.4|155
1706524500000|2024-01-29 10:35:00|8621.2|8619.7|8619.5|8618|8621.2|8619.7|8619.1|8617.6|159
1706524800000|2024-01-29 10:40:00|8619.6|8618.1|8619|8617.5|8620.5|8619|8618.3|8616.8|144
1706525100000|2024-01-29 10:45:00|8619.1|8617.6|8621|8619.5|8621.3|8619.8|8619|8617.5|172
1706525400000|2024-01-29 10:50:00|8621.1|8619.6|8623.1|8621.6|8624.3|8622.8|8620.6|8619.1|152
1706525700000|2024-01-29 10:55:00|8623|8621.5|8625|8623.5|8625.5|8624|8623|8621.5|177
1706526000000|2024-01-29 11:00:00|8625.1|8623.6|8629.4|8627.9|8629.5|8628|8624|8622.5|195
1706526300000|2024-01-29 11:05:00|8629.3|8627.8|8623|8621.5|8630.1|8628.6|8622.5|8621|231
1706526600000|2024-01-29 11:10:00|8622.8|8621.3|8626.8|8625.3|8627.8|8626.3|8622.8|8621.3|167
1706526900000|2024-01-29 11:15:00|8626.7|8625.2|8630.1|8628.6|8630.3|8628.8|8626.7|8625.2|192
1706527200000|2024-01-29 11:20:00|8630.2|8628.7|8630.8|8629.3|8632.1|8630.6|8630|8628.5|164
1706527500000|2024-01-29 11:25:00|8630.7|8629.2|8630|8628.5|8630.7|8629.2|8629.2|8627.7|106
1706527800000|2024-01-29 11:30:00|8630.2|8628.7|8627.9|8626.4|8631.1|8629.6|8627.6|8626.1|158
1706528100000|2024-01-29 11:35:00|8627.8|8626.3|8627.4|8625.9|8629.8|8628.3|8627.2|8625.7|211
1706528400000|2024-01-29 11:40:00|8627.3|8625.8|8627.9|8626.4|8627.9|8626.4|8625.4|8623.9|141
1706528700000|2024-01-29 11:45:00|8627.8|8626.3|8629.5|8628|8630|8628.5|8627.7|8626.2|116
1706529000000|2024-01-29 11:50:00|8629.6|8628.1|8631.2|8629.7|8631.4|8629.9|8629.5|8628|135
1706529300000|2024-01-29 11:55:00|8631.3|8629.8|8630.6|8629.1|8632.4|8630.9|8628.9|8627.4|148
1706529600000|2024-01-29 12:00:00|8630.5|8629|8629.3|8627.8|8630.8|8629.3|8628.8|8627.3|156
1706529900000|2024-01-29 12:05:00|8629.4|8627.9|8629.8|8628.3|8629.8|8628.3|8628.5|8627|126
1706530200000|2024-01-29 12:10:00|8629.7|8628.2|8631.6|8630.1|8632|8630.5|8629.6|8628.1|124
1706530500000|2024-01-29 12:15:00|8631.5|8630|8629.5|8628|8632.2|8630.7|8629.2|8627.7|154
1706530800000|2024-01-29 12:20:00|8629.8|8628.3|8630.5|8629|8630.7|8629.2|8628.5|8627|170
1706531100000|2024-01-29 12:25:00|8630.4|8628.9|8628.3|8626.8|8630.4|8628.9|8626.2|8624.7|215
1706531400000|2024-01-29 12:30:00|8628.4|8626.9|8627.9|8626.4|8629.1|8627.6|8627.3|8625.8|164
1706531700000|2024-01-29 12:35:00|8628|8626.5|8625.2|8623.7|8628.5|8627|8623.9|8622.4|157
1706532000000|2024-01-29 12:40:00|8625.5|8624|8627.6|8626.1|8627.6|8626.1|8625.4|8623.9|122
1706532300000|2024-01-29 12:45:00|8627.7|8626.2|8630.3|8628.8|8630.6|8629.1|8627.2|8625.7|126
1706532600000|2024-01-29 12:50:00|8630.2|8628.7|8633.6|8632.1|8634.9|8633.4|8630.2|8628.7|219
1706532900000|2024-01-29 12:55:00|8633.7|8632.2|8634.5|8633|8636|8634.5|8633|8631.5|151
1706533200000|2024-01-29 13:00:00|8634.3|8632.8|8632.9|8631.4|8636.2|8634.7|8632.7|8631.2|274
1706533500000|2024-01-29 13:05:00|8633.5|8632|8629.4|8627.9|8633.7|8632.2|8629.2|8627.7|186
1706533800000|2024-01-29 13:10:00|8629.3|8627.8|8630.9|8629.4|8632.4|8630.9|8629.3|8627.8|180
1706534100000|2024-01-29 13:15:00|8630.8|8629.3|8633.6|8632.1|8634.2|8632.1|8629.8|8628.3|193
1706534400000|2024-01-29 13:20:00|8633.7|8632.2|8629.9|8628.4|8635.9|8634.4|8629.9|8628.4|258
1706534700000|2024-01-29 13:25:00|8630|8628.5|8629.1|8627.6|8630.2|8628.7|8626.6|8625.1|221
1706535000000|2024-01-29 13:30:00|8629|8627.5|8626.1|8624.6|8629.6|8628.1|8624.1|8622.6|335
1706535300000|2024-01-29 13:35:00|8626.4|8624.9|8627.3|8625.8|8628.8|8627.3|8625.8|8624.3|320
1706535600000|2024-01-29 13:40:00|8627.2|8625.7|8625.8|8624.3|8628.4|8626.9|8624.6|8623|236
1706535900000|2024-01-29 13:45:00|8625.9|8624.4|8628.4|8626.9|8628.5|8627|8624.9|8623.4|283
1706536200000|2024-01-29 13:50:00|8628.3|8626.8|8629.6|8628.1|8630.5|8629|8627.7|8626.2|264
1706536500000|2024-01-29 13:55:00|8629.4|8627.9|8632.9|8631.4|8633.1|8631.6|8624.6|8623.1|372
1706536800000|2024-01-29 14:00:00|8632.8|8631.3|8630.7|8629.2|8633.7|8632.2|8630|8628.1|243
1706537100000|2024-01-29 14:05:00|8630.6|8629.1|8628.1|8626.6|8630.7|8629.2|8627|8625.5|212
1706537400000|2024-01-29 14:10:00|8628|8626.5|8636.2|8634.7|8636.7|8635.2|8627.6|8626.1|204
1706537700000|2024-01-29 14:15:00|8635.9|8634.4|8636.9|8635.4|8639.7|8638.2|8635.9|8634.4|255
1706538000000|2024-01-29 14:20:00|8637|8635.5|8639.3|8637.8|8640.3|8638.8|8637|8635.5|181
1706538300000|2024-01-29 14:25:00|8639.5|8638|8642.1|8640.6|8642.2|8640.7|8639.5|8638|179
1706538600000|2024-01-29 14:30:00|8642.2|8640.7|8644.7|8643.2|8646|8644.5|8642.1|8640.6|275
1706538900000|2024-01-29 14:35:00|8644.6|8643.1|8647.1|8645.6|8647.8|8646.3|8643.8|8642.3|340
1706539200000|2024-01-29 14:40:00|8647.2|8645.7|8645.2|8643.7|8648.3|8646.8|8644.3|8642.8|356
1706539500000|2024-01-29 14:45:00|8645.1|8643.6|8645.3|8643.8|8647.2|8645.7|8644|8642.5|275
1706539800000|2024-01-29 14:50:00|8645.1|8643.6|8644.8|8643.3|8646.5|8645|8643.8|8642.3|206
1706540100000|2024-01-29 14:55:00|8644.7|8643.2|8642.4|8640.9|8646.5|8645|8642.3|8640.8|176
1706540400000|2024-01-29 15:00:00|8642.6|8641.1|8644.4|8642.9|8646.3|8644.8|8642.4|8640.9|262
1706540700000|2024-01-29 15:05:00|8644.3|8642.8|8639.6|8638.1|8644.4|8642.9|8639.6|8637.9|190
1706541000000|2024-01-29 15:10:00|8639.7|8638.2|8644.1|8642.6|8644.4|8642.9|8638.8|8637.3|167
1706541300000|2024-01-29 15:15:00|8644.2|8642.7|8649.3|8647.8|8649.7|8648.2|8643.2|8641.7|195
1706541600000|2024-01-29 15:20:00|8649.2|8647.7|8649.6|8648.1|8650|8648.5|8648.1|8646.6|178
1706541900000|2024-01-29 15:25:00|8649.7|8648.2|8649.1|8647.6|8650.2|8648.7|8647.1|8645.6|162
1706542200000|2024-01-29 15:30:00|8648.9|8647.4|8644.1|8642.6|8649.1|8647.6|8644|8642.5|392
1706542500000|2024-01-29 15:35:00|8644.2|8642.7|8643.7|8642.2|8647.9|8646.4|8643.6|8642.1|312
1706542800000|2024-01-29 15:40:00|8643.5|8642|8640.5|8639|8643.5|8642|8639.9|8638.4|267
1706543100000|2024-01-29 15:45:00|8640.4|8638.9|8641|8639.5|8642.4|8640.9|8639.2|8637.7|305
1706543400000|2024-01-29 15:50:00|8640.9|8639.4|8640.4|8638.9|8641.8|8640.3|8639.1|8637.6|252
1706543700000|2024-01-29 15:55:00|8640.5|8639|8639.3|8637.8|8643.1|8641.6|8637.4|8635.9|391
1706544000000|2024-01-29 16:00:00|8639.2|8637.7|8635|8633.5|8639.6|8638.1|8634.8|8633.3|318
1706544300000|2024-01-29 16:05:00|8634.9|8633.4|8632.7|8631.2|8636.6|8635.1|8631.9|8630.4|313
1706544600000|2024-01-29 16:10:00|8632.6|8631.1|8635.6|8634.1|8636.3|8634.3|8632.5|8631|163
1706544900000|2024-01-29 16:15:00|8635.7|8634.2|8641.1|8639.6|8642.3|8640.8|8635.2|8633.7|243
1706545200000|2024-01-29 16:20:00|8641|8639.5|8641.1|8639.6|8642.7|8641.2|8641|8639.5|174
1706545500000|2024-01-29 16:25:00|8640.7|8639.2|8639.7|8638.2|8640.7|8639.2|8637.7|8635.8|173
1706545800000|2024-01-29 16:30:00|8639.4|8637.9|8642.3|8640.8|8642.7|8641.2|8639.4|8637.9|231
1706546100000|2024-01-29 16:35:00|8642.4|8640.9|8644.8|8643.3|8646.4|8644.9|8642.2|8640.7|189
1706546400000|2024-01-29 16:40:00|8644.7|8643.2|8641.6|8640.1|8644.9|8643.4|8641.1|8639.6|128
1706546700000|2024-01-29 16:45:00|8641.7|8640.2|8640.8|8639.3|8642.1|8640.6|8640.3|8638.5|219
1706547000000|2024-01-29 16:50:00|8640.7|8639.2|8641.2|8639.7|8642.4|8640.8|8640.4|8638.6|196
1706547300000|2024-01-29 16:55:00|8641.3|8639.8|8641.1|8639.6|8642.6|8640.9|8640.6|8639|156
1706547600000|2024-01-29 17:00:00|8641|8639.5|8639.4|8637.9|8641|8639.5|8637.7|8636.2|263
1706547900000|2024-01-29 17:05:00|8639.3|8637.8|8639.7|8638.2|8641.2|8639.1|8637.6|8635.7|250
1706548200000|2024-01-29 17:10:00|8639.6|8638.1|8638.5|8637|8639.7|8638.2|8637.7|8636.2|132
1706548500000|2024-01-29 17:15:00|8638.6|8637.1|8638|8636.5|8639.4|8637.9|8637.8|8636.3|191
1706548800000|2024-01-29 17:20:00|8637.9|8636.4|8637.1|8635.6|8638.6|8637.1|8635.8|8634.3|209
1706549100000|2024-01-29 17:25:00|8636.8|8635.3|8637.5|8636|8637.6|8636.1|8635.9|8634.4|126
1706549400000|2024-01-29 17:30:00|8637.4|8635.9|8636.9|8635.4|8637.5|8636|8636.5|8635|155
1706549700000|2024-01-29 17:35:00|8636.8|8635.3|8634|8632.5|8637.1|8635.6|8634|8632.5|93
1706550000000|2024-01-29 17:40:00|8633.8|8632.3|8636.3|8634.8|8636.3|8634.8|8633.8|8632.3|122
1706550300000|2024-01-29 17:45:00|8636.4|8634.9|8634.5|8633|8636.5|8635|8633.2|8631.7|147
1706550600000|2024-01-29 17:50:00|8634.6|8633.1|8636|8634.5|8636.4|8634.9|8634.3|8632.8|122
1706550900000|2024-01-29 17:55:00|8636.1|8634.6|8639.8|8638.3|8640.1|8638.6|8636.1|8634.6|203
1706551200000|2024-01-29 18:00:00|8639.7|8638.2|8643.8|8642.3|8643.9|8642.4|8639.6|8637.6|214
1706551500000|2024-01-29 18:05:00|8643.9|8642.4|8643.4|8641.9|8644|8642.5|8642.5|8641|99
1706551800000|2024-01-29 18:10:00|8643.3|8641.8|8644.2|8642.7|8644.3|8642.8|8642.7|8641.2|77
1706552100000|2024-01-29 18:15:00|8644.3|8642.8|8642.6|8641.1|8645|8643.5|8642.4|8640.9|106
1706552400000|2024-01-29 18:20:00|8642.7|8641.2|8643.3|8641.8|8643.4|8641.9|8642.6|8641.1|106
1706552700000|2024-01-29 18:25:00|8643.2|8641.7|8640.6|8639.1|8643.7|8642.2|8640.6|8639|98
1706553000000|2024-01-29 18:30:00|8640.5|8639|8641|8639.5|8641.1|8639.6|8638.2|8636.7|123
1706553300000|2024-01-29 18:35:00|8640.9|8639.4|8640.9|8639.4|8641.5|8640|8640.4|8638.9|98
1706553600000|2024-01-29 18:40:00|8640.8|8639.3|8639.5|8638|8640.8|8639.3|8639.1|8637.6|78
1706553900000|2024-01-29 18:45:00|8639.4|8637.9|8640.5|8639|8640.6|8639.1|8638.4|8636.9|91
1706554200000|2024-01-29 18:50:00|8640.1|8638.6|8641.7|8640.2|8642.1|8640.6|8639.9|8638.4|88
1706554500000|2024-01-29 18:55:00|8641.6|8640.1|8640.5|8639|8641.7|8640.2|8639.1|8637.6|142
1706554800000|2024-01-29 19:00:00|8640.6|8639.1|8638.5|8637|8642.2|8640.7|8637.8|8636.3|177
1706555100000|2024-01-29 19:05:00|8638.6|8637.1|8633.8|8632.3|8638.7|8637.2|8633.8|8632.3|177
1706555400000|2024-01-29 19:10:00|8633.7|8632.2|8633.8|8632.3|8633.8|8632.3|8631.5|8630|182
1706555700000|2024-01-29 19:15:00|8633.7|8632.2|8633.9|8632.4|8634.6|8633.1|8632.7|8631.2|125
1706556000000|2024-01-29 19:20:00|8634|8632.5|8631.2|8629.7|8634.2|8632.7|8631.1|8629.6|196
1706556300000|2024-01-29 19:25:00|8631.1|8629.6|8630.9|8629.4|8631.6|8630.1|8630.8|8629.3|114
1706556600000|2024-01-29 19:30:00|8631.1|8629.6|8630.2|8628.7|8631.5|8630|8629.3|8627.8|131
1706556900000|2024-01-29 19:35:00|8630.1|8628.6|8626.8|8625.3|8630.2|8628.7|8626.5|8625|135
1706557200000|2024-01-29 19:40:00|8626.9|8625.4|8628.3|8626.8|8628.4|8626.9|8626.1|8624.6|140
1706557500000|2024-01-29 19:45:00|8628.2|8626.7|8627.6|8626.1|8628.2|8626.7|8626.2|8624.7|158
1706557800000|2024-01-29 19:50:00|8627.7|8626.2|8627.7|8626.2|8630.2|8628.7|8627.5|8626|132
1706558100000|2024-01-29 19:55:00|8627.8|8626.3|8627.9|8626.4|8629.3|8627.4|8627.3|8625.1|239
1706558400000|2024-01-29 20:00:00|8627.8|8626.3|8620.5|8619|8627.8|8626.3|8617.1|8615.6|564
1706558700000|2024-01-29 20:05:00|8620.4|8618.9|8618.4|8616.9|8621.6|8620.1|8618|8616.5|343
1706559000000|2024-01-29 20:10:00|8618.2|8616.7|8616.6|8615.1|8618.6|8617.1|8614.1|8612.6|283
1706559300000|2024-01-29 20:15:00|8616.5|8615|8612.8|8611.3|8616.5|8615|8610|8608.5|445
1706559600000|2024-01-29 20:20:00|8612.9|8611.4|8611.4|8609|8614.2|8612.7|8610.7|8608.5|483
1706559900000|2024-01-29 20:25:00|8611.3|8608.9|8610.6|8609.1|8612.2|8610.3|8607.8|8606.3|512
1706560200000|2024-01-29 20:30:00|8610.5|8609|8615.4|8613.9|8615.7|8614.2|8609.6|8608.1|370
1706560500000|2024-01-29 20:35:00|8615.3|8613.8|8616.1|8614.6|8618.5|8617|8615.2|8613.7|248
1706560800000|2024-01-29 20:40:00|8616.2|8614.7|8616.5|8615|8616.9|8615.4|8614.9|8613.4|295
1706561100000|2024-01-29 20:45:00|8616.6|8615.1|8615.4|8613.9|8618.7|8617.2|8614.7|8613.2|304
1706561400000|2024-01-29 20:50:00|8615.5|8614|8618.4|8616.9|8618.8|8617.3|8615.3|8613.8|235
1706561700000|2024-01-29 20:55:00|8618.2|8616.7|8614.6|8613.1|8618.3|8616.8|8613.9|8612.4|279
1706562000000|2024-01-29 21:00:00|8614.7|8613.2|8616.2|8614.7|8616.5|8615|8614.5|8613|183
1706562300000|2024-01-29 21:05:00|8616.1|8614.6|8615.2|8613.7|8616.1|8614.6|8613.4|8611.9|115
1706562600000|2024-01-29 21:10:00|8615.1|8613.6|8614.5|8612.1|8615.3|8613.8|8614.1|8611.7|97
1706562900000|2024-01-29 21:15:00|8614.4|8612|8615.8|8613.4|8616.8|8614.4|8614|8611.6|117
1706563200000|2024-01-29 21:20:00|8615.4|8613|8612|8610.5|8615.4|8613|8611.8|8610.3|121
1706563500000|2024-01-29 21:25:00|8611.9|8610.4|8613.8|8612.3|8614.3|8612.8|8611.9|8610.4|81
1706563800000|2024-01-29 21:30:00|8613.9|8612.4|8615.3|8612.9|8615.8|8613.7|8613.9|8612.4|37
1706564100000|2024-01-29 21:35:00|8615.4|8613|8614.5|8613|8615.4|8613.2|8612.8|8611|105
1706564400000|2024-01-29 21:40:00|8614.3|8612.8|8614.6|8612.2|8614.7|8612.8|8613.5|8612|161
1706564700000|2024-01-29 21:45:00|8614.7|8612.3|8613.1|8611.6|8614.7|8612.3|8613|8610.7|60
1706565000000|2024-01-29 21:50:00|8613|8611.5|8614|8611.6|8614|8612|8612.7|8610.7|67
1706565300000|2024-01-29 21:55:00|8614.7|8610.8|8616.6|8610.1|8616.8|8611.8|8614.5|8610.1|71
1706565600000|2024-01-29 22:00:00|8622.2|8615.7|8625.1|8618.6|8625.1|8618.6|8619.2|8612.7|14
1706565900000|2024-01-29 22:05:00|8624.9|8618.4|8625.1|8618.6|8625.5|8619|8624.9|8618.4|5
1706566800000|2024-01-29 22:20:00|8623.5|8617|8623.5|8617|8623.5|8617|8623.5|8617|1
1706567100000|2024-01-29 22:25:00|8624|8617.5|8624|8617.5|8624.1|8617.6|8624|8617.5|3
1706567400000|2024-01-29 22:30:00|8624.3|8617.8|8623.9|8617.4|8625.2|8618.7|8623.8|8617.3|57
1706567700000|2024-01-29 22:35:00|8624|8617.5|8622.9|8616.4|8624.2|8617.7|8622.6|8616.1|380
1706568000000|2024-01-29 22:40:00|8622.7|8616.2|8619.9|8613.4|8623.2|8616.7|8618.3|8611.8|192
1706568600000|2024-01-29 22:50:00|8620.2|8613.7|8621|8614.5|8621.1|8614.6|8619.6|8613.1|45
1706568900000|2024-01-29 22:55:00|8620.7|8614.2|8619|8612.5|8621.9|8615.4|8618.3|8611.8|92
1706569200000|2024-01-29 23:00:00|8618.9|8612.4|8616.4|8612.5|8619.8|8613.3|8616.2|8610.4|200
1706569500000|2024-01-29 23:05:00|8615.6|8613.2|8613.9|8611.5|8615.7|8613.3|8613.8|8611.4|44
1706569800000|2024-01-29 23:10:00|8613.8|8611.4|8615|8612.6|8615|8612.6|8613.4|8611|64
1706570100000|2024-01-29 23:15:00|8614.9|8612.5|8615.3|8612.9|8615.3|8612.9|8614.6|8612.2|33
1706570400000|2024-01-29 23:20:00|8615.4|8613|8615.7|8613.3|8616|8613.8|8614.9|8612.5|101
1706570700000|2024-01-29 23:25:00|8615.8|8613.4|8614.5|8612.1|8615.9|8613.5|8614.2|8611.8|107
1706571000000|2024-01-29 23:30:00|8614.6|8612.2|8615.1|8612.7|8615.3|8612.9|8614|8611.6|107
1706571300000|2024-01-29 23:35:00|8615.2|8612.8|8616|8613.6|8616.2|8613.8|8614.9|8612.5|95
1706571600000|2024-01-29 23:40:00|8615.9|8613.5|8616.7|8614.3|8617|8614.6|8615.6|8613.4|80
1706571900000|2024-01-29 23:45:00|8616.6|8614.2|8615.8|8613.4|8616.8|8614.4|8615.7|8613.3|68
1706572200000|2024-01-29 23:50:00|8615.7|8613.3|8615.1|8613.6|8615.9|8614|8615|8613|87
1706572500000|2024-01-29 23:55:00|8615.2|8613.7|8615.3|8612.9|8616.1|8614|8614.7|8612.3|96
1706572800000|2024-01-30 00:00:00|8615.2|8612.8|8615.4|8613|8617.7|8615.7|8613.8|8611.8|203
1706573100000|2024-01-30 00:05:00|8615.3|8612.9|8618.2|8615.8|8618.4|8616.3|8615.1|8612.7|215
1706573400000|2024-01-30 00:10:00|8618.3|8615.9|8616.9|8614.5|8618.3|8615.9|8616.7|8614.3|106
1706573700000|2024-01-30 00:15:00|8616.8|8614.4|8616.4|8614|8616.9|8614.5|8615.5|8613.1|134
1706574000000|2024-01-30 00:20:00|8616.5|8614.1|8614.8|8612.4|8617.1|8614.7|8614.4|8612.3|171
1706574300000|2024-01-30 00:25:00|8614.7|8612.3|8614.4|8612|8614.9|8612.6|8613.6|8611.2|166
1706574600000|2024-01-30 00:30:00|8614.3|8611.9|8615.4|8613|8615.7|8613.4|8614.3|8611.9|140
1706574900000|2024-01-30 00:35:00|8615.5|8613.1|8614.2|8612.7|8616.1|8614.1|8613.7|8611.7|157
1706575200000|2024-01-30 00:40:00|8614.1|8612.6|8612.6|8611.1|8614.9|8613.4|8612.4|8610.9|122
1706575500000|2024-01-30 00:45:00|8612.5|8611|8612.7|8611.2|8612.7|8611.2|8611.3|8609.8|148
1706575800000|2024-01-30 00:50:00|8612.8|8611.3|8613.1|8611.6|8613.6|8611.9|8612.2|8610.7|195
1706576100000|2024-01-30 00:55:00|8613.3|8611.8|8612.2|8609.8|8613.6|8612.1|8611.3|8609.1|121
1706576400000|2024-01-30 01:00:00|8612.3|8609.9|8615.2|8612.8|8615.2|8613.3|8612.2|8609.9|218
1706576700000|2024-01-30 01:05:00|8615.3|8612.9|8613.7|8612.2|8616|8614.5|8613.7|8612.2|177
1706577000000|2024-01-30 01:10:00|8613.5|8612|8614.4|8612.9|8614.4|8612.9|8613.1|8611.6|77
1706577300000|2024-01-30 01:15:00|8614.6|8613.1|8617.2|8615.7|8617.2|8615.7|8614.4|8612.5|170
1706577600000|2024-01-30 01:20:00|8617.3|8615.8|8615.3|8613.8|8617.7|8616.2|8614.5|8613|138
1706577900000|2024-01-30 01:25:00|8615.5|8614|8613.8|8612.3|8616.1|8614.6|8613.7|8612.2|158
1706578200000|2024-01-30 01:30:00|8613.9|8612.4|8614.6|8613.1|8615.2|8613.7|8613.9|8612.4|162
1706578500000|2024-01-30 01:35:00|8614.5|8613|8615.4|8613|8615.5|8613.3|8613.9|8612.4|184
1706578800000|2024-01-30 01:40:00|8615.3|8612.9|8617.1|8615.6|8617.2|8615.7|8615.3|8612.9|118
1706579100000|2024-01-30 01:45:00|8617|8615.5|8616.9|8615.4|8618.5|8617|8616.7|8615.2|125
1706579400000|2024-01-30 01:50:00|8616.8|8615.3|8616.5|8615|8617.1|8615.6|8616.2|8614.2|131
1706579700000|2024-01-30 01:55:00|8616.4|8614.9|8615.2|8613.7|8617.2|8615.7|8615.2|8613.7|121
1706580000000|2024-01-30 02:00:00|8615.1|8613.6|8615.8|8614.3|8616.9|8615.4|8615.1|8613.6|100
1706580300000|2024-01-30 02:05:00|8615.9|8614.4|8616.6|8615.1|8617|8615.5|8615.8|8613.9|105
1706580600000|2024-01-30 02:10:00|8616.7|8615.2|8615.2|8613.7|8616.7|8615.2|8615.2|8613.7|59
1706580900000|2024-01-30 02:15:00|8615.3|8613.8|8615.8|8614.3|8616|8614.5|8614.9|8613.4|54
1706581200000|2024-01-30 02:20:00|8615.9|8614.4|8616.1|8614.6|8617.5|8615.9|8615.4|8613.6|68
1706581500000|2024-01-30 02:25:00|8616.2|8614.7|8617.4|8615.9|8617.6|8616.1|8616|8614.5|103
1706581800000|2024-01-30 02:30:00|8617.5|8616|8617|8615.5|8617.6|8616.1|8617|8615.5|71
1706582100000|2024-01-30 02:35:00|8617.1|8615.6|8617.1|8615.6|8617.6|8616.1|8616.9|8615.4|97
1706582400000|2024-01-30 02:40:00|8617.4|8615.9|8617.6|8616.1|8617.7|8616.2|8616.7|8615.2|69
1706582700000|2024-01-30 02:45:00|8617.4|8615.9|8614.5|8613|8617.5|8616|8613.4|8611.7|85
1706583000000|2024-01-30 02:50:00|8614.4|8612.9|8614.4|8612.9|8614.9|8613.4|8614.4|8612.9|56
1706583300000|2024-01-30 02:55:00|8614.5|8613|8615.8|8614.3|8616|8614.5|8614.4|8612.7|70
1706583600000|2024-01-30 03:00:00|8615.9|8614.4|8616.3|8614.8|8617|8615|8615.9|8614.4|86
1706583900000|2024-01-30 03:05:00|8616.5|8615|8616.6|8615.1|8616.9|8615.2|8615.8|8614.3|72
1706584200000|2024-01-30 03:10:00|8616.5|8615|8618.1|8616.6|8618.2|8616.7|8616|8614.5|86
1706584500000|2024-01-30 03:15:00|8618.2|8616.7|8617.6|8616.1|8618.5|8617|8617.2|8615.7|88
1706584800000|2024-01-30 03:20:00|8617.7|8616.2|8618.7|8617.2|8619.4|8617.9|8617.7|8616.2|87
1706585100000|2024-01-30 03:25:00|8618.8|8617.3|8618.6|8617.1|8619.4|8617.9|8618.1|8616.6|76
1706585400000|2024-01-30 03:30:00|8618.9|8617.4|8617.8|8616.3|8618.9|8617.4|8617.7|8616.2|58
1706585700000|2024-01-30 03:35:00|8617.7|8616.2|8617.3|8615.8|8617.8|8616.3|8616.8|8615.3|91
1706586000000|2024-01-30 03:40:00|8617.2|8615.7|8617.4|8615.9|8618|8616.5|8617|8615.5|63
1706586300000|2024-01-30 03:45:00|8617.3|8615.8|8618.1|8615.7|8618.1|8616.5|8617.3|8615.3|67
1706586600000|2024-01-30 03:50:00|8618.2|8615.8|8617.6|8616.1|8618.2|8616.1|8617.2|8615.2|30
1706586900000|2024-01-30 03:55:00|8617.7|8616.2|8619.2|8617.7|8619.8|8618.1|8617.7|8616.2|68
1706587200000|2024-01-30 04:00:00|8619.3|8617.8|8619.1|8616.7|8619.3|8617.8|8617.9|8616.2|49
1706587500000|2024-01-30 04:05:00|8619.2|8616.8|8618.1|8616.6|8619.3|8616.9|8618.1|8616.1|29
1706587800000|2024-01-30 04:10:00|8618.2|8616.7|8617.7|8615.3|8618.2|8616.7|8617.2|8615|48
1706588100000|2024-01-30 04:15:00|8617.8|8615.4|8618.8|8616.4|8619.1|8616.7|8617.6|8615.2|57
1706588400000|2024-01-30 04:20:00|8618.9|8616.5|8618.5|8617|8619.2|8617|8618|8615.7|70
1706588700000|2024-01-30 04:25:00|8619.2|8616.8|8616.6|8615.1|8619.5|8617.1|8616.6|8614.6|95
1706589000000|2024-01-30 04:30:00|8616.7|8615.2|8616.8|8615.3|8618.1|8616.1|8616.2|8613.8|91
1706589300000|2024-01-30 04:35:00|8616.9|8615.4|8617|8615.5|8617.6|8616.1|8616.8|8615.3|48
1706589600000|2024-01-30 04:40:00|8617.2|8615.7|8618.5|8617|8619.4|8617.9|8617.2|8615.7|113
1706589900000|2024-01-30 04:45:00|8618.6|8617.1|8618.9|8617.4|8619.5|8618|8617.3|8615.8|53
1706590200000|2024-01-30 04:50:00|8619|8617.5|8619.9|8618.4|8620|8618.5|8618.4|8616.8|101
1706590500000|2024-01-30 04:55:00|8619.8|8618.3|8616.6|8615.1|8620.1|8618.6|8616.6|8614.5|86
1706590800000|2024-01-30 05:00:00|8616.5|8615|8617.7|8616.2|8618.4|8616.9|8616.5|8615|96
1706591100000|2024-01-30 05:05:00|8617.5|8616|8617.2|8614.8|8617.9|8616.4|8616.7|8614.8|97
1706591400000|2024-01-30 05:10:00|8617.3|8614.9|8616.3|8614.8|8617.3|8615.7|8616.1|8614.2|112
1706591700000|2024-01-30 05:15:00|8616.4|8614.9|8614|8612.5|8616.5|8615|8613.5|8611.9|125
1706592000000|2024-01-30 05:20:00|8614.1|8612.6|8614.3|8612.8|8614.8|8613.3|8612.4|8610.9|107
1706592300000|2024-01-30 05:25:00|8614.2|8612.7|8614.6|8613.1|8614.9|8613.4|8613.7|8612.2|136
1706592600000|2024-01-30 05:30:00|8614.5|8613|8615.8|8614.3|8616.4|8614.9|8614.5|8613|129
1706592900000|2024-01-30 05:35:00|8615.7|8614.2|8615.7|8614.2|8615.8|8614.3|8614.1|8612.6|118
1706593200000|2024-01-30 05:40:00|8615.8|8614.3|8616.3|8613.9|8616.6|8614.4|8615.2|8612.8|183
1706593500000|2024-01-30 05:45:00|8616.4|8614|8616.3|8614.8|8616.7|8615.2|8615.9|8613.6|150
1706593800000|2024-01-30 05:50:00|8616.2|8614.7|8617.2|8614.8|8617.8|8615.8|8616.1|8614.3|86
1706594100000|2024-01-30 05:55:00|8617.3|8614.9|8617.9|8616.4|8618.1|8616.6|8617.1|8614.7|110
1706594400000|2024-01-30 06:00:00|8617.8|8616.3|8616.9|8615.4|8618.7|8617.2|8616.6|8615.1|155
1706594700000|2024-01-30 06:05:00|8616.8|8615.3|8615.5|8614|8617|8615.5|8615.3|8613.8|98
1706595000000|2024-01-30 06:10:00|8615.6|8614.1|8614.8|8613.3|8616.7|8615.2|8614.8|8613.3|166
1706595300000|2024-01-30 06:15:00|8614.7|8613.2|8614.5|8613|8615.2|8613.7|8613.3|8611.8|181
1706595600000|2024-01-30 06:20:00|8614.4|8612.9|8614.5|8613|8615.9|8614.4|8614.3|8612.8|133
1706595900000|2024-01-30 06:25:00|8614.4|8612.9|8616.2|8613.8|8616.3|8614.8|8614.4|8612.9|127
1706596200000|2024-01-30 06:30:00|8616.3|8613.9|8616.9|8615.4|8617.7|8616.2|8614.7|8612.8|136
1706596500000|2024-01-30 06:35:00|8616.8|8615.3|8617|8615.5|8617.4|8615.9|8615.5|8614|122
1706596800000|2024-01-30 06:40:00|8617.1|8615.6|8619.1|8617.6|8619.3|8617.8|8617.1|8615.6|136
1706597100000|2024-01-30 06:45:00|8619.3|8617.8|8619.7|8618.2|8619.9|8618.4|8618|8616.5|167
1706597400000|2024-01-30 06:50:00|8619.6|8618.1|8620.2|8618.7|8621.5|8620|8619.5|8618|204
1706597700000|2024-01-30 06:55:00|8620.3|8618.8|8621.3|8618.9|8621.9|8620.4|8620.1|8618.6|177
1706598000000|2024-01-30 07:00:00|8621.4|8619|8619.7|8618.2|8621.6|8619.8|8619.2|8617.7|232
1706598300000|2024-01-30 07:05:00|8619.6|8618.1|8621.1|8619.6|8621.2|8619.7|8618.6|8617.1|210
1706598600000|2024-01-30 07:10:00|8621.2|8619.7|8620.6|8619.1|8623.4|8621.9|8620.6|8619.1|216
1706598900000|2024-01-30 07:15:00|8620.5|8619|8620.1|8618.6|8622|8620.5|8619.6|8618.1|199
1706599200000|2024-01-30 07:20:00|8620|8618.5|8620|8618.5|8621.9|8619.8|8618.5|8617|174
1706599500000|2024-01-30 07:25:00|8620.1|8618.6|8622.4|8620.9|8622.8|8621.3|8620|8618.5|151
1706599800000|2024-01-30 07:30:00|8622.3|8620.8|8621.6|8620.1|8622.6|8621.1|8621.4|8619.9|161
1706600100000|2024-01-30 07:35:00|8621.7|8620.2|8618.9|8617.4|8621.9|8620.4|8618.5|8617|183
1706600400000|2024-01-30 07:40:00|8619|8617.5|8613.5|8612|8619.1|8617.6|8612|8610.5|384
1706600700000|2024-01-30 07:45:00|8613.2|8611.7|8613.5|8612|8614.2|8612.7|8611.8|8610|253
1706601000000|2024-01-30 07:50:00|8613.4|8611.9|8613|8611.5|8614.4|8612.9|8611.9|8610.4|285
1706601300000|2024-01-30 07:55:00|8612.9|8611.4|8614.5|8612.1|8615.6|8613.2|8611.9|8610.4|282
1706601600000|2024-01-30 08:00:00|8612.7|8610.3|8617.2|8615.7|8617.4|8615.9|8608.6|8607.1|554
1706601900000|2024-01-30 08:05:00|8617.3|8615.8|8621.5|8620|8622.6|8620.9|8617.1|8615.6|419
1706602200000|2024-01-30 08:10:00|8621.4|8619.9|8624.8|8623.3|8625.6|8624.1|8620.7|8619.2|339
1706602500000|2024-01-30 08:15:00|8625|8623.5|8628|8626.5|8630.5|8629|8625|8623.5|326
1706602800000|2024-01-30 08:20:00|8628.1|8626.6|8627.8|8626.3|8631.2|8629.7|8627.1|8625.6|375
1706603100000|2024-01-30 08:25:00|8627.7|8626.2|8629.1|8627.6|8630.4|8628.9|8627|8625.5|365
1706603400000|2024-01-30 08:30:00|8629.2|8627.7|8629.6|8628.1|8630.8|8629.3|8627.5|8626|283
1706603700000|2024-01-30 08:35:00|8629.7|8628.2|8628.3|8626.8|8632.7|8631.2|8627.3|8625.8|315
1706604000000|2024-01-30 08:40:00|8628.8|8627.3|8628.2|8626.7|8629.6|8628.1|8626.9|8625.4|292
1706604300000|2024-01-30 08:45:00|8628|8626.5|8630.1|8628.6|8632.2|8630.7|8627.3|8625.8|407
1706604600000|2024-01-30 08:50:00|8630|8628.5|8627.8|8625.4|8631.4|8629|8625.7|8623.3|280
1706604900000|2024-01-30 08:55:00|8627.7|8625.3|8626|8623.6|8630.5|8629|8625.5|8623.6|252
1706605200000|2024-01-30 09:00:00|8625.8|8623.4|8630.1|8628.6|8630.5|8629|8624|8621.6|346
1706605500000|2024-01-30 09:05:00|8630|8628.5|8629.7|8628.2|8632|8630.5|8629.2|8627.7|239
1706605800000|2024-01-30 09:10:00|8629.8|8628.3|8630|8628.5|8631.3|8629.8|8629|8627.5|255
1706606100000|2024-01-30 09:15:00|8630.1|8628.6|8631.9|8630.4|8632|8630.5|8628|8626.5|204
1706606400000|2024-01-30 09:20:00|8631.7|8630.2|8632.4|8630.9|8633.3|8631.8|8630.1|8628.6|241
1706606700000|2024-01-30 09:25:00|8632.5|8631|8633.9|8632.4|8638.4|8636.9|8631.9|8630.4|223
1706607000000|2024-01-30 09:30:00|8634|8632.5|8634.5|8633|8636.5|8635|8633.5|8632|184
1706607300000|2024-01-30 09:35:00|8634.6|8633.1|8631.5|8630|8635.3|8633.8|8631.3|8629.8|258
1706607600000|2024-01-30 09:40:00|8631.6|8630.1|8635|8633.5|8635.5|8634|8631.5|8630|188
1706607900000|2024-01-30 09:45:00|8635.1|8633.6|8637.9|8636.4|8640.1|8638.6|8634.2|8632.7|256
1706608200000|2024-01-30 09:50:00|8638|8636.5|8635.1|8633.6|8638.1|8636.6|8634.1|8632.6|190
1706608500000|2024-01-30 09:55:00|8635|8633.5|8631.3|8629.8|8635|8633.5|8630.5|8629|176
1706608800000|2024-01-30 10:00:00|8631.4|8629.9|8630.8|8629.3|8632|8630.5|8630|8628.5|159
1706609100000|2024-01-30 10:05:00|8630.7|8629.2|8631.7|8630.2|8631.8|8630.3|8629.3|8627.8|138
1706609400000|2024-01-30 10:10:00|8631.5|8630|8630.9|8629.4|8633.1|8631.6|8630|8628.5|166
1706609700000|2024-01-30 10:15:00|8630.8|8629.3|8636.7|8635.2|8637.2|8635.7|8630.7|8629.2|246
1706610000000|2024-01-30 10:20:00|8636.6|8635.1|8636.4|8634.9|8637.7|8636.2|8634.7|8633.2|170
1706610300000|2024-01-30 10:25:00|8636|8634.5|8632.1|8629.7|8636|8634.5|8629.8|8628.3|256
1706610600000|2024-01-30 10:30:00|8631.6|8630.1|8631.9|8630.4|8634|8632.5|8630.1|8628.6|261
1706610900000|2024-01-30 10:35:00|8632|8630.5|8629.9|8628.4|8632.1|8630.6|8629.6|8628.1|220
1706611200000|2024-01-30 10:40:00|8629.8|8628.3|8629.9|8628.4|8630.5|8629|8627.1|8625.6|167
1706611500000|2024-01-30 10:45:00|8630|8628.5|8626.1|8624.6|8630|8628.5|8626.1|8624.6|166
1706611800000|2024-01-30 10:50:00|8626.2|8624.7|8630|8627.6|8631.4|8629.5|8625.6|8624.1|255
1706612100000|2024-01-30 10:55:00|8629.9|8627.5|8627.6|8626.1|8630|8628.3|8626.9|8625.4|227
1706612400000|2024-01-30 11:00:00|8627.7|8626.2|8624.6|8623.1|8628.4|8626.9|8624.4|8622.9|192
1706612700000|2024-01-30 11:05:00|8625.1|8623.6|8627|8625.5|8628.6|8627.1|8625.1|8623.6|178
1706613000000|2024-01-30 11:10:00|8627.1|8625.6|8629|8627.5|8629.3|8627.8|8626.8|8625.3|125
1706613300000|2024-01-30 11:15:00|8629.1|8627.6|8628.5|8627|8631.3|8629.8|8628.2|8626.7|349
1706613600000|2024-01-30 11:20:00|8628.7|8627.2|8627.9|8626.4|8628.9|8627.4|8627.3|8625.8|147
1706613900000|2024-01-30 11:25:00|8627.8|8626.3|8628.7|8627.2|8630.3|8628.8|8627.4|8625.9|160
1706614200000|2024-01-30 11:30:00|8629.1|8627.6|8636|8634.5|8636|8634.5|8629|8627.5|275
1706614500000|2024-01-30 11:35:00|8635.9|8634.4|8627.2|8625.7|8636.1|8634.6|8627|8625.5|218
1706614800000|2024-01-30 11:40:00|8626.9|8625.4|8629.2|8627.7|8630.2|8628.7|8626.8|8625|158
1706615100000|2024-01-30 11:45:00|8629|8627.5|8629.2|8627.7|8629.8|8628.3|8628.8|8627.3|135
1706615400000|2024-01-30 11:50:00|8629.1|8627.6|8628.7|8627.2|8629.7|8628.2|8627.5|8626|127
1706615700000|2024-01-30 11:55:00|8628.6|8627.1|8628.6|8627.1|8630.4|8628.9|8628.4|8626.9|191
1706616000000|2024-01-30 12:00:00|8628.7|8627.2|8631.2|8629.7|8631.2|8629.7|8628.4|8626.9|99
1706616300000|2024-01-30 12:05:00|8631|8629.5|8629.7|8628.2|8631|8629.5|8629|8627.5|97
1706616600000|2024-01-30 12:10:00|8629.9|8628.4|8629.2|8627.7|8630.5|8629|8629|8627.5|107
1706616900000|2024-01-30 12:15:00|8629.1|8627.6|8629.6|8628.1|8630.1|8628.6|8627.6|8626.1|97
1706617200000|2024-01-30 12:20:00|8629.7|8628.2|8629.3|8627.8|8631.8|8630.3|8628.3|8626.8|210
1706617500000|2024-01-30 12:25:00|8629.2|8627.7|8624.1|8622.6|8630|8628.5|8623.2|8621.7|208
1706617800000|2024-01-30 12:30:00|8624|8622.5|8627.8|8626.3|8627.8|8626.3|8622.9|8621.4|170
1706618100000|2024-01-30 12:35:00|8627.9|8626.4|8631|8629.5|8632.5|8631|8627.8|8626.3|221
1706618400000|2024-01-30 12:40:00|8631.1|8629.6|8626.3|8624.8|8631.1|8629.6|8625.4|8623.9|140
1706618700000|2024-01-30 12:45:00|8626.2|8624.7|8625.3|8623.8|8626.2|8624.7|8623.9|8622.4|112
1706619000000|2024-01-30 12:50:00|8625.1|8623.6|8628.7|8627.2|8632.1|8630.6|8625|8623.5|277
1706619300000|2024-01-30 12:55:00|8628.6|8627.1|8627.1|8625.6|8628.7|8627.2|8625.3|8623.8|301
1706619600000|2024-01-30 13:00:00|8627|8625.5|8630.8|8629.3|8631.1|8629.6|8626.7|8625.2|265
1706619900000|2024-01-30 13:05:00|8630.7|8629.2|8635.6|8633.2|8635.7|8634.1|8629.2|8627.7|364
1706620200000|2024-01-30 13:10:00|8635.5|8633.1|8637.4|8635.9|8638.1|8636.6|8633.6|8632.1|335
1706620500000|2024-01-30 13:15:00|8637.3|8635.8|8633.1|8631.6|8637.8|8636.3|8633.1|8631.6|311
1706620800000|2024-01-30 13:20:00|8633|8631.5|8637|8635.5|8637.1|8635.6|8632.9|8631.4|312
1706621100000|2024-01-30 13:25:00|8636.9|8635.4|8634.9|8632.5|8636.9|8635.4|8633.6|8631.8|313
1706621400000|2024-01-30 13:30:00|8634.7|8632.3|8633.9|8632.4|8634.9|8632.5|8631.2|8628.8|279
1706621700000|2024-01-30 13:35:00|8634.2|8632.7|8634.1|8632.6|8637.8|8636.3|8634|8632.5|185
1706622000000|2024-01-30 13:40:00|8633.8|8632.3|8630.1|8628.6|8634.1|8632.6|8628.4|8626.9|274
1706622300000|2024-01-30 13:45:00|8630|8628.5|8628.1|8626.6|8630.8|8629.3|8625.5|8624|328
1706622600000|2024-01-30 13:50:00|8628.2|8626.7|8626.7|8624.3|8628.9|8627.4|8624.8|8622.9|272
1706622900000|2024-01-30 13:55:00|8626.6|8624.2|8624|8621.6|8626.6|8624.2|8622.3|8620.8|268
1706623200000|2024-01-30 14:00:00|8623.9|8621.5|8621.1|8619.6|8624.6|8623.1|8620.3|8618.8|310
1706623500000|2024-01-30 14:05:00|8621.2|8619.7|8618.7|8617.2|8621.9|8620.4|8618.5|8617|258
1706623800000|2024-01-30 14:10:00|8618.8|8617.3|8620.1|8618.6|8620.7|8619.2|8617.6|8616.1|375
1706624100000|2024-01-30 14:15:00|8620.2|8618.7|8620.2|8617.8|8621.1|8619.6|8617.6|8616.1|297
1706624400000|2024-01-30 14:20:00|8620.7|8618.3|8619|8616.6|8621.6|8619.2|8618.8|8616.4|332
1706624700000|2024-01-30 14:25:00|8618.9|8616.5|8614.8|8613.3|8619|8617|8614.4|8612.9|357
1706625000000|2024-01-30 14:30:00|8614.7|8613.2|8616.7|8614.3|8617.3|8615.8|8613.6|8612.1|503
1706625300000|2024-01-30 14:35:00|8616.8|8614.4|8616.6|8615.1|8619.9|8617.8|8615.3|8613.8|322
1706625600000|2024-01-30 14:40:00|8616.7|8615.2|8617.7|8616.2|8620.9|8619.4|8616.6|8615.1|338
1706625900000|2024-01-30 14:45:00|8617.6|8616.1|8613.3|8611.8|8617.7|8616.2|8612.5|8611|386
1706626200000|2024-01-30 14:50:00|8612.9|8611.4|8611.8|8610.3|8613.4|8611.9|8610|8608.5|429
1706626500000|2024-01-30 14:55:00|8611.7|8610.2|8614.7|8610.5|8614.7|8612.6|8611.5|8609.9|340
1706626800000|2024-01-30 15:00:00|8614.3|8610.7|8622.9|8621.4|8630.9|8626.3|8610.1|8605.1|897
1706627100000|2024-01-30 15:05:00|8622.7|8621.2|8625.6|8624.1|8629.9|8628.4|8621.8|8620.3|891
1706627400000|2024-01-30 15:10:00|8625.7|8624.2|8634.6|8633.1|8635.2|8633.7|8625|8623.5|790
1706627700000|2024-01-30 15:15:00|8634.7|8633.2|8637.3|8635.8|8639.2|8637.7|8633.5|8632|657
1706628000000|2024-01-30 15:20:00|8637.4|8635.9|8638|8636.5|8641.7|8640.2|8636.9|8635.4|529
1706628300000|2024-01-30 15:25:00|8638.1|8636.6|8632.3|8630.8|8643.9|8642.4|8632.2|8630.7|543
1706628600000|2024-01-30 15:30:00|8632.4|8630.9|8633.9|8632.4|8637.1|8635.6|8632.3|8630.8|403
1706628900000|2024-01-30 15:35:00|8633.8|8632.3|8634.4|8632.9|8636.4|8634.9|8633|8631.5|381
1706629200000|2024-01-30 15:40:00|8634.3|8632.8|8636.9|8635.4|8640.7|8639.2|8633.2|8631.7|437
1706629500000|2024-01-30 15:45:00|8636.7|8635.2|8635.8|8634.3|8639.6|8638.1|8634.3|8632.8|379
1706629800000|2024-01-30 15:50:00|8635.9|8634.4|8636.8|8635.3|8639.4|8637.9|8633.4|8631.9|573
1706630100000|2024-01-30 15:55:00|8637|8635.5|8635.7|8634.2|8637|8635.5|8631.7|8629.3|424
1706630400000|2024-01-30 16:00:00|8635.8|8634.3|8634.3|8632.8|8636.4|8634.9|8633|8631.5|329
1706630700000|2024-01-30 16:05:00|8634.2|8632.7|8636.9|8635.4|8638.7|8637.2|8632.8|8631.3|323
1706631000000|2024-01-30 16:10:00|8637|8635.5|8634.3|8632.8|8638.1|8636.6|8633.1|8631.6|337
1706631300000|2024-01-30 16:15:00|8634.4|8632.9|8636.5|8635|8637.3|8635.8|8633.9|8632.4|276
1706631600000|2024-01-30 16:20:00|8636.6|8635.1|8635.9|8634.4|8637.8|8636.3|8634.2|8632.7|263
1706631900000|2024-01-30 16:25:00|8635.8|8634.3|8633.1|8631.6|8636|8634.5|8633.1|8631.6|234
1706632200000|2024-01-30 16:30:00|8633.2|8631.7|8633.5|8632|8634.9|8633.4|8632.2|8630.7|247
1706632500000|2024-01-30 16:35:00|8633.6|8632.1|8628.7|8627.2|8634|8632.5|8628.7|8627.2|160
1706632800000|2024-01-30 16:40:00|8628.6|8627.1|8630.3|8628.8|8631.9|8630.4|8627|8625.5|264
1706633100000|2024-01-30 16:45:00|8630.1|8628.6|8629.1|8627.6|8631.4|8629.9|8628|8626.5|229
1706633400000|2024-01-30 16:50:00|8629|8627.5|8630.9|8629.4|8631.1|8629.6|8628.1|8626.6|211
1706633700000|2024-01-30 16:55:00|8630.7|8629.2|8625.1|8623.6|8630.7|8629.2|8624.5|8623|212
1706634000000|2024-01-30 17:00:00|8625.2|8623.7|8624.5|8623|8626.5|8625|8623.2|8621.7|233
1706634300000|2024-01-30 17:05:00|8624.4|8622.9|8624.3|8622.8|8626.2|8624.7|8623.9|8622.4|228
1706634600000|2024-01-30 17:10:00|8624.2|8622.7|8624.3|8622.8|8625.2|8623.7|8623.9|8622.4|151
1706634900000|2024-01-30 17:15:00|8624.2|8622.7|8626.6|8625.1|8627.2|8625.7|8624.2|8622.7|225
1706635200000|2024-01-30 17:20:00|8626.5|8625|8625.8|8624.3|8627.5|8626|8625.3|8623.8|203
1706635500000|2024-01-30 17:25:00|8625.9|8624.4|8627.4|8625.9|8627.8|8626.3|8625.4|8623.9|102
1706635800000|2024-01-30 17:30:00|8627.6|8626.1|8627.3|8625.8|8627.6|8626.1|8626.4|8624.9|129
1706636100000|2024-01-30 17:35:00|8627.2|8625.7|8625.9|8624.4|8627.4|8625.9|8625.3|8623.8|126
1706636400000|2024-01-30 17:40:00|8625.8|8624.3|8627.1|8625.6|8627.5|8626|8624.8|8623.3|128
1706636700000|2024-01-30 17:45:00|8627|8625.5|8627.5|8626|8627.9|8626.4|8625.9|8624.4|196
1706637000000|2024-01-30 17:50:00|8627.6|8626.1|8627.2|8625.7|8627.9|8626.4|8627|8625.5|108
1706637300000|2024-01-30 17:55:00|8627.1|8625.6|8626.6|8625.1|8627.7|8626.2|8626.3|8624.8|120
1706637600000|2024-01-30 18:00:00|8626.7|8625.2|8631.5|8630|8631.5|8630|8626.6|8625.1|167
1706637900000|2024-01-30 18:05:00|8631.2|8629.7|8628.8|8626.4|8631.5|8630|8627.6|8626|148
1706638200000|2024-01-30 18:10:00|8628.9|8626.5|8627.2|8625.7|8628.9|8627|8627.2|8625.7|125
1706638500000|2024-01-30 18:15:00|8627.3|8625.8|8626.8|8625.3|8628.7|8627.2|8626.3|8624.8|135
1706638800000|2024-01-30 18:20:00|8626.9|8625.4|8629.7|8628.2|8629.7|8628.2|8626.5|8625|135
1706639100000|2024-01-30 18:25:00|8629.6|8628.1|8627|8625.5|8629.6|8628.1|8627|8625.5|112
1706639400000|2024-01-30 18:30:00|8626.9|8625.4|8626.8|8625.3|8627.6|8626.1|8626.2|8624.7|101
1706639700000|2024-01-30 18:35:00|8626.7|8625.2|8626.4|8624.9|8628.1|8626.6|8626.1|8624.6|130
1706640000000|2024-01-30 18:40:00|8626.5|8625|8627.6|8625.2|8627.6|8626|8625.1|8623.6|116
1706640300000|2024-01-30 18:45:00|8627.5|8625.1|8625.9|8624.4|8627.5|8625.6|8625.8|8624.3|118
1706640600000|2024-01-30 18:50:00|8626|8624.5|8625.6|8624.1|8626.4|8624.9|8625.1|8623.6|125
1706640900000|2024-01-30 18:55:00|8625.5|8624|8624.4|8622.9|8626.2|8624.7|8624.3|8621.9|123
1706641200000|2024-01-30 19:00:00|8624.3|8622.8|8623.9|8622.4|8624.9|8623.4|8622|8620.5|150
1706641500000|2024-01-30 19:05:00|8624|8622.5|8621.3|8619.8|8624|8622.5|8620.8|8619.3|133
1706641800000|2024-01-30 19:10:00|8621.4|8619.9|8620.8|8619.3|8622.1|8620.6|8620.6|8619.1|114
1706642100000|2024-01-30 19:15:00|8620.7|8619.2|8620.6|8619.1|8621.1|8619.6|8619.4|8617.9|105
1706642400000|2024-01-30 19:20:00|8620.5|8619|8620.6|8619.1|8621.6|8619.5|8620.1|8618.1|131
1706642700000|2024-01-30 19:25:00|8620.7|8619.2|8619.5|8618|8620.7|8619.2|8619.4|8617.7|96
1706643000000|2024-01-30 19:30:00|8619.4|8617.9|8619.6|8618.1|8621|8619.5|8619.1|8617.6|156
1706643300000|2024-01-30 19:35:00|8619.7|8618.2|8618.6|8617.1|8619.7|8618.2|8617.6|8616.1|160
1706643600000|2024-01-30 19:40:00|8618.8|8617.3|8617|8615.5|8618.8|8617.3|8617|8615.5|93
1706643900000|2024-01-30 19:45:00|8617.2|8615.7|8617|8615.5|8618.3|8616.8|8616.9|8615.4|88
1706644200000|2024-01-30 19:50:00|8616.9|8615.4|8618|8616.5|8618.8|8617.3|8616.9|8615.4|99
1706644500000|2024-01-30 19:55:00|8617.9|8616.4|8617|8615.5|8618.2|8616.7|8616.5|8615|117
1706644800000|2024-01-30 20:00:00|8616.9|8615.4|8616.4|8614.9|8617.2|8615.7|8615.8|8614.3|140
1706645100000|2024-01-30 20:05:00|8616.3|8614.8|8618.9|8617.4|8619|8617.5|8616.1|8614.6|84
1706645400000|2024-01-30 20:10:00|8619|8617.5|8618.9|8617.4|8619|8617.5|8617.8|8616.3|134
1706645700000|2024-01-30 20:15:00|8619.2|8617.7|8618.5|8617|8619.3|8617.8|8616.8|8615.3|173
1706646000000|2024-01-30 20:20:00|8618.6|8617.1|8620|8617.6|8620|8617.6|8617.9|8616.4|138
1706646300000|2024-01-30 20:25:00|8619.9|8617.5|8619.1|8616.7|8620.4|8618.5|8617.7|8615.9|136
1706646600000|2024-01-30 20:30:00|8619.2|8616.8|8618.7|8617.2|8619.4|8617.3|8617.6|8616.1|182
1706646900000|2024-01-30 20:35:00|8618.8|8617.3|8620.1|8618.6|8620.7|8619.2|8618.6|8617.1|148
1706647200000|2024-01-30 20:40:00|8620.2|8618.7|8620.1|8618.6|8621.6|8619.6|8619.1|8617.6|115
1706647500000|2024-01-30 20:45:00|8620.2|8618.7|8620.2|8618.7|8620.7|8619.1|8619.4|8617.9|109
1706647800000|2024-01-30 20:50:00|8620.3|8618.8|8620|8618.5|8620.3|8618.8|8618.7|8617.2|140
1706648100000|2024-01-30 20:55:00|8619.3|8617.8|8617.5|8616|8620.1|8618.2|8616.4|8614.9|121
1706648400000|2024-01-30 21:00:00|8617.6|8616.1|8617.6|8616.1|8618.3|8616.8|8617|8615.5|126
1706648700000|2024-01-30 21:05:00|8617.7|8616.2|8619.1|8616.7|8619.4|8617.2|8617.4|8615.7|79
1706649000000|2024-01-30 21:10:00|8619|8616.6|8619.7|8617.3|8620.4|8618.7|8618.3|8616.5|116
1706649300000|2024-01-30 21:15:00|8619.8|8617.4|8621.1|8618.7|8621.1|8619.5|8619.6|8617.4|92
1706649600000|2024-01-30 21:20:00|8620.8|8618.4|8619.1|8617.6|8621.4|8619.9|8618.7|8617.2|81
1706649900000|2024-01-30 21:25:00|8619.2|8617.7|8619.2|8616.8|8620.4|8618.9|8619.1|8616.7|87
1706650200000|2024-01-30 21:30:00|8619.1|8616.7|8619.8|8617.4|8620.2|8618.4|8618.8|8616.4|81
1706650500000|2024-01-30 21:35:00|8619.7|8617.3|8619.7|8617.3|8620|8617.8|8619.1|8616.8|67
1706650800000|2024-01-30 21:40:00|8619.6|8617.2|8618.7|8616.3|8619.8|8617.4|8617.9|8615.8|87
1706651100000|2024-01-30 21:45:00|8618.6|8616.2|8619.8|8617.4|8620.1|8617.7|8618.6|8616.2|99
1706651400000|2024-01-30 21:50:00|8620|8617.6|8619.4|8617|8620|8617.6|8618.9|8616.5|92
1706651700000|2024-01-30 21:55:00|8620.2|8616.3|8620.8|8614.3|8620.8|8616.7|8619.2|8614.3|146
1706652000000|2024-01-30 22:00:00|8620.3|8613.8|8618.2|8611.7|8620.3|8613.8|8617.8|8611.3|6
1706652300000|2024-01-30 22:05:00|8619.9|8613.4|8623.5|8617|8623.5|8617|8619.9|8613.4|15
1706652600000|2024-01-30 22:10:00|8624.2|8617.7|8623|8616.5|8624.4|8617.9|8621.8|8615.3|16
1706652900000|2024-01-30 22:15:00|8623.5|8617|8622.9|8616.4|8623.5|8617|8622.4|8615.9|28
1706653200000|2024-01-30 22:20:00|8623|8616.5|8622.8|8616.3|8623.1|8616.6|8621.3|8614.8|18
1706653500000|2024-01-30 22:25:00|8623|8616.5|8622|8615.5|8623.1|8616.6|8621.9|8615.4|17
1706653800000|2024-01-30 22:30:00|8622.1|8615.6|8622|8615.5|8622.3|8615.8|8621.9|8615.4|41
1706654100000|2024-01-30 22:35:00|8622.1|8615.6|8619.8|8613.3|8623.1|8616.6|8619.4|8612.9|120
1706654400000|2024-01-30 22:40:00|8619.7|8613.2|8619.7|8613.2|8619.9|8613.4|8619.4|8612.9|53
1706654700000|2024-01-30 22:45:00|8620|8613.5|8619.4|8612.9|8622.3|8615.8|8618.8|8612.3|107
1706655000000|2024-01-30 22:50:00|8619.3|8612.8|8622.5|8616|8622.6|8616.1|8618.4|8611.9|76
1706655300000|2024-01-30 22:55:00|8622.4|8615.9|8622.9|8616.4|8624.3|8617.8|8622.2|8615.7|93
1706655600000|2024-01-30 23:00:00|8622.5|8616|8619.5|8615.4|8622.7|8616.2|8619.3|8613.4|130
1706655900000|2024-01-30 23:05:00|8618.7|8616.2|8618.2|8615.8|8619|8616.4|8618.2|8615.8|46
1706656200000|2024-01-30 23:10:00|8618.4|8616|8618.5|8616.1|8618.9|8616.5|8618.3|8615.9|40
1706656500000|2024-01-30 23:15:00|8618.4|8616|8618|8615.6|8618.6|8616.2|8617.8|8615.4|46
1706656800000|2024-01-30 23:20:00|8617.9|8615.5|8618.7|8616.3|8618.8|8616.4|8617.7|8615.3|61
1706657100000|2024-01-30 23:25:00|8618.5|8616.1|8618.8|8616.4|8619.4|8617|8618.5|8616.1|60
1706657400000|2024-01-30 23:30:00|8618.9|8616.5|8619.2|8616.8|8619.3|8616.9|8618|8616|113
1706657700000|2024-01-30 23:35:00|8619.3|8616.9|8619.2|8616.8|8619.4|8617|8618.9|8616.5|138
1706658000000|2024-01-30 23:40:00|8619.1|8616.7|8619.3|8616.9|8619.4|8617.3|8618.7|8616.3|35
1706658300000|2024-01-30 23:45:00|8619.4|8617|8619.2|8616.8|8620.1|8617.7|8619.1|8616.7|190
1706658600000|2024-01-30 23:50:00|8619.3|8616.9|8618.4|8616.9|8619.4|8617.2|8618.3|8616|147
1706658900000|2024-01-30 23:55:00|8618.9|8616.5|8620|8617.6|8620.7|8618.3|8618.3|8616.5|127
1706659200000|2024-01-31 00:00:00|8619.9|8617.5|8619.4|8617.9|8620.6|8618.6|8618.5|8616.1|178
1706659500000|2024-01-31 00:05:00|8619.5|8618|8619.9|8617.5|8620.4|8618.4|8619.2|8616.9|176
1706659800000|2024-01-31 00:10:00|8619.8|8617.4|8619.7|8617.3|8619.9|8618.1|8618.7|8616.7|106
1706660100000|2024-01-31 00:15:00|8619.8|8617.4|8616.9|8615.4|8620|8618|8616.6|8615.1|73
1706660400000|2024-01-31 00:20:00|8616.8|8615.3|8618|8616.5|8618.1|8616.6|8616.6|8615.1|60
1706660700000|2024-01-31 00:25:00|8618.1|8616.6|8619.5|8618|8620.3|8618.4|8617.9|8616|79
1706661000000|2024-01-31 00:30:00|8619.6|8618.1|8618.9|8617.4|8620.2|8618.6|8618.1|8616.3|132
1706661300000|2024-01-31 00:35:00|8619.4|8617.9|8620.3|8618.8|8620.3|8618.8|8619.1|8617.2|69
1706661600000|2024-01-31 00:40:00|8620.8|8619.3|8622.2|8620.7|8623.2|8621.3|8620.8|8619.3|92
1706661900000|2024-01-31 00:45:00|8622.3|8620.8|8621.3|8619.8|8622.7|8620.8|8620.6|8619.1|95
1706662200000|2024-01-31 00:50:00|8621.2|8619.7|8619.2|8617.7|8622.1|8620.6|8619.1|8617.6|173
1706662500000|2024-01-31 00:55:00|8619.3|8617.8|8618.7|8617.2|8619.3|8617.8|8616.3|8614.8|162
1706662800000|2024-01-31 01:00:00|8618.8|8617.3|8619|8617.5|8619.6|8618.1|8617.5|8616|176
1706663100000|2024-01-31 01:05:00|8619.1|8617.6|8619.4|8617.9|8619.8|8618.3|8618.2|8616.7|112
1706663400000|2024-01-31 01:10:00|8619.3|8617.8|8618.8|8616.4|8619.8|8617.8|8618.3|8616.4|78
1706663700000|2024-01-31 01:15:00|8618.4|8616.9|8619.2|8617.7|8619.4|8617.9|8616.6|8614.9|152
1706664000000|2024-01-31 01:20:00|8619.3|8617.8|8619.7|8618.2|8619.9|8618.4|8618.6|8617.1|138
1706664300000|2024-01-31 01:25:00|8619.8|8618.3|8620|8618.5|8620|8618.5|8618.6|8617.1|103
1706664600000|2024-01-31 01:30:00|8619.9|8618.4|8619.9|8618.4|8621.1|8618.7|8619.3|8617|162
1706664900000|2024-01-31 01:35:00|8619.8|8618.3|8619.3|8617.8|8620.6|8619.1|8619.2|8617.7|146
1706665200000|2024-01-31 01:40:00|8619.2|8617.7|8621.5|8620|8621.5|8620|8619.2|8617.7|124
1706665500000|2024-01-31 01:45:00|8621.6|8620.1|8622|8620.5|8622.5|8621|8620.9|8619.4|104
1706665800000|2024-01-31 01:50:00|8621.9|8620.4|8622.5|8621|8623.4|8621.9|8621.5|8619.6|127
1706666100000|2024-01-31 01:55:00|8622.6|8621.1|8624.3|8622.8|8624.4|8622.9|8622.1|8620.6|96
1706666400000|2024-01-31 02:00:00|8624.4|8622.9|8628.4|8626.9|8628.8|8627.3|8624.4|8622.9|250
1706666700000|2024-01-31 02:05:00|8628.8|8627.3|8629.5|8628|8629.6|8628.1|8628.5|8627|190
1706667000000|2024-01-31 02:10:00|8629.6|8628.1|8629.7|8628.2|8631.1|8629.6|8629.2|8627.7|154
1706667300000|2024-01-31 02:15:00|8629.8|8628.3|8628.1|8626.6|8630.3|8628.8|8627.3|8625.8|143
1706667600000|2024-01-31 02:20:00|8628|8626.5|8629.7|8628.2|8629.8|8628.3|8627.4|8625.9|137
1706667900000|2024-01-31 02:25:00|8629.9|8628.4|8630|8628.5|8630.7|8629.2|8629.9|8628.4|121
1706668200000|2024-01-31 02:30:00|8630.1|8628.6|8629.7|8628.2|8631.4|8629.9|8629.2|8627.7|172
1706668500000|2024-01-31 02:35:00|8629.8|8628.3|8631.7|8630.2|8632.2|8630.7|8629.6|8628.1|155
1706668800000|2024-01-31 02:40:00|8631.6|8630.1|8630.9|8629.4|8631.7|8630.2|8628.9|8627.4|215
1706669100000|2024-01-31 02:45:00|8630.8|8629.3|8631.4|8629.9|8631.8|8630.3|8630.8|8629.3|145
1706669400000|2024-01-31 02:50:00|8631.5|8630|8631.6|8630.1|8631.9|8630.4|8631.2|8629.7|138
1706669700000|2024-01-31 02:55:00|8631.5|8630|8631.8|8630.3|8633|8631.5|8631.5|8630|100
1706670000000|2024-01-31 03:00:00|8631.5|8630|8632.1|8630.6|8632.1|8630.6|8631.2|8629.7|101
1706670300000|2024-01-31 03:05:00|8632.2|8630.7|8631.8|8630.3|8632.4|8630.9|8631.7|8630.2|46
1706670600000|2024-01-31 03:10:00|8631.7|8630.2|8632.9|8631.4|8633.4|8631.9|8631.6|8630.1|50
1706670900000|2024-01-31 03:15:00|8633|8631.5|8634.6|8633.1|8637.1|8635.6|8633|8631.5|93
1706671200000|2024-01-31 03:20:00|8634.5|8633|8634.2|8632.7|8634.6|8633.1|8634.1|8632.6|43
1706671500000|2024-01-31 03:25:00|8634.3|8632.8|8634.7|8633.2|8635.5|8633.7|8634.1|8632.6|61
1706671800000|2024-01-31 03:30:00|8634.8|8633.3|8634.9|8633.4|8635.3|8633.6|8632.9|8631.4|104
1706672100000|2024-01-31 03:35:00|8634.8|8633.3|8636|8634.5|8636.1|8634.6|8634|8632.5|80
1706672400000|2024-01-31 03:40:00|8636.1|8634.6|8634.6|8633.1|8636.1|8634.6|8634.5|8633|72
1706672700000|2024-01-31 03:45:00|8634.5|8633|8632.5|8631|8634.5|8633|8632.4|8630.9|101
1706673000000|2024-01-31 03:50:00|8632.6|8631.1|8633.2|8630.8|8633.2|8631.6|8632.4|8630.6|57
1706673300000|2024-01-31 03:55:00|8633.1|8630.7|8632.7|8631.2|8633.2|8631.6|8632|8630.5|85
1706673600000|2024-01-31 04:00:00|8632.8|8631.3|8632.7|8631.2|8633.5|8632|8632.4|8630.9|90
1706673900000|2024-01-31 04:05:00|8632.5|8631|8632.6|8631.1|8633.9|8632.4|8632.5|8631|99
1706674200000|2024-01-31 04:10:00|8632.8|8631.3|8631.4|8629.9|8633.1|8631.4|8631.1|8629.6|88
1706674500000|2024-01-31 04:15:00|8631.7|8630.2|8630.4|8628.9|8632.1|8630.6|8630.3|8628.8|61
1706674800000|2024-01-31 04:20:00|8630.6|8629.1|8630.7|8628.3|8630.8|8629.2|8630.3|8628.1|69
1706675100000|2024-01-31 04:25:00|8630.6|8628.2|8630.5|8628.1|8630.7|8628.7|8629.2|8627.1|94
1706675400000|2024-01-31 04:30:00|8630.4|8628|8630.4|8628|8630.8|8628.4|8630.2|8627.8|46
1706675700000|2024-01-31 04:35:00|8630.5|8628.1|8630.7|8628.3|8630.8|8628.6|8630|8627.9|31
1706676000000|2024-01-31 04:40:00|8630.6|8628.2|8629.5|8627.1|8630.6|8628.6|8628.9|8627.1|55
1706676300000|2024-01-31 04:45:00|8629.4|8628|8629.2|8626.8|8630|8628.2|8628.9|8626.7|47
1706676600000|2024-01-31 04:50:00|8629.1|8626.7|8629.5|8627.1|8629.5|8627.6|8628.3|8626.3|73
1706676900000|2024-01-31 04:55:00|8629.4|8627|8628.7|8627.2|8629.4|8627.2|8627.4|8625.4|112
1706677200000|2024-01-31 05:00:00|8628.9|8627.4|8629.2|8626.8|8629.7|8628.2|8628.7|8626.6|126
1706677500000|2024-01-31 05:05:00|8629.3|8626.9|8630.2|8627.8|8630.2|8627.9|8628.6|8626.2|84
1706677800000|2024-01-31 05:10:00|8630.1|8627.7|8629.3|8626.9|8630.2|8627.8|8629.2|8626.8|88
1706678100000|2024-01-31 05:15:00|8629.4|8627|8630.7|8628.3|8630.7|8628.3|8629.3|8626.9|71
1706678400000|2024-01-31 05:20:00|8630.9|8628.5|8630.4|8628|8632|8629.9|8630.1|8627.7|128
1706678700000|2024-01-31 05:25:00|8630.3|8627.9|8630.1|8627.7|8630.8|8628.4|8629.7|8627.3|117
1706679000000|2024-01-31 05:30:00|8630.2|8627.8|8630.6|8629.1|8631.4|8629.5|8629.7|8627.7|125
1706679300000|2024-01-31 05:35:00|8630.7|8629.2|8631.6|8630.1|8631.7|8630.2|8630.4|8628.9|87
1706679600000|2024-01-31 05:40:00|8631.7|8630.2|8631.9|8630.4|8632|8630.5|8631.2|8629.7|52
1706679900000|2024-01-31 05:45:00|8632|8630.5|8631.9|8630.4|8632.3|8630.8|8631.5|8630|70
1706680200000|2024-01-31 05:50:00|8631.8|8630.3|8631.9|8630.4|8632.4|8630.5|8631.3|8629.6|52
1706680500000|2024-01-31 05:55:00|8631.3|8629.8|8629.7|8628.2|8631.4|8629.9|8628.3|8626.8|146
1706680800000|2024-01-31 06:00:00|8629.8|8628.3|8630.3|8628.8|8630.6|8629.1|8629.3|8627.8|145
1706681100000|2024-01-31 06:05:00|8630.4|8628.9|8631.4|8629.9|8631.4|8629.9|8630|8628.5|74
1706681400000|2024-01-31 06:10:00|8631.5|8630|8633.2|8631.7|8633.3|8631.8|8631.2|8629.7|91
1706681700000|2024-01-31 06:15:00|8633.1|8631.6|8631.5|8630|8633.6|8632.1|8631.5|8630|118
1706682000000|2024-01-31 06:20:00|8631.4|8629.9|8631.3|8629.8|8632.5|8631|8631.3|8629.8|65
1706682300000|2024-01-31 06:25:00|8631.4|8629.9|8631.7|8629.3|8632|8630.5|8630.9|8629.2|82
1706682600000|2024-01-31 06:30:00|8631.6|8629.2|8632.7|8630.3|8632.7|8630.9|8630.5|8628.4|87
1706682900000|2024-01-31 06:35:00|8632.6|8630.2|8633.3|8630.9|8633.3|8630.9|8631.8|8629.4|85
1706683200000|2024-01-31 06:40:00|8633.2|8630.8|8632.9|8631.4|8634.9|8633.2|8632.7|8630.8|107
1706683500000|2024-01-31 06:45:00|8633|8631.5|8633.4|8631.9|8633.8|8632.3|8632.9|8631.4|121
1706683800000|2024-01-31 06:50:00|8634|8631.6|8635.9|8634.4|8636.1|8634.6|8633.9|8631.6|126
1706684100000|2024-01-31 06:55:00|8635.8|8634.3|8635.8|8634.3|8636.2|8634.6|8635.1|8633.6|73
1706684400000|2024-01-31 07:00:00|8636.1|8634.6|8640.7|8639.2|8641|8639.5|8636.1|8634.6|257
1706684700000|2024-01-31 07:05:00|8640.6|8639.1|8637.1|8635.6|8640.9|8639.4|8635.6|8634.1|171
1706685000000|2024-01-31 07:10:00|8636.5|8635|8636.9|8635.4|8639.2|8637.7|8636.3|8634.8|288
1706685300000|2024-01-31 07:15:00|8636.5|8635|8636.1|8634.6|8638.3|8636.8|8635.7|8634.2|155
1706685600000|2024-01-31 07:20:00|8636.5|8635|8635.9|8634.4|8637|8635.5|8633.7|8632.2|179
1706685900000|2024-01-31 07:25:00|8636|8634.5|8632.2|8629.8|8636.9|8635.4|8632|8629.6|175
1706686200000|2024-01-31 07:30:00|8632.1|8629.7|8631|8629.5|8632.5|8630.9|8630.7|8629.2|137
1706686500000|2024-01-31 07:35:00|8630.9|8629.4|8632.1|8630.6|8634|8632.5|8630.9|8629.4|190
1706686800000|2024-01-31 07:40:00|8632.2|8630.7|8634.1|8631.7|8637.1|8635.6|8632.1|8630.6|351
1706687100000|2024-01-31 07:45:00|8635.2|8632.8|8637.8|8636.3|8638.1|8636.6|8631.9|8630|572
1706687400000|2024-01-31 07:50:00|8637.7|8636.2|8639.6|8638.1|8640.8|8639.3|8636.2|8634.7|500
1706687700000|2024-01-31 07:55:00|8639.7|8638.2|8638.1|8636.6|8639.9|8638.4|8635.4|8633.9|296
1706688000000|2024-01-31 08:00:00|8638|8636.5|8639|8637.5|8639.3|8637.8|8633.8|8632.3|458
1706688300000|2024-01-31 08:05:00|8639.2|8637.7|8641.5|8640|8642.6|8641.1|8638.2|8636.7|377
1706688600000|2024-01-31 08:10:00|8641.7|8640.2|8639.6|8638.1|8643.6|8642.1|8639.6|8638.1|387
1706688900000|2024-01-31 08:15:00|8639.5|8638|8636.7|8635.2|8641.8|8640.3|8635.6|8634.1|408
1706689200000|2024-01-31 08:20:00|8636.8|8635.3|8629|8627.5|8636.8|8635.3|8628.8|8627.2|297
1706689500000|2024-01-31 08:25:00|8628.9|8627.4|8629.2|8627.7|8629.4|8627.9|8625|8623.5|400
1706689800000|2024-01-31 08:30:00|8629.1|8627.6|8626.5|8625|8629.7|8628.2|8626.1|8623.7|330
1706690100000|2024-01-31 08:35:00|8626.4|8624.9|8624.4|8622.9|8627|8625.2|8623.5|8621.9|273
1706690400000|2024-01-31 08:40:00|8624.5|8623|8625.6|8624.1|8625.7|8624.2|8623.1|8621.6|224
1706690700000|2024-01-31 08:45:00|8625.8|8624.3|8626.9|8625.4|8627|8625.5|8623.3|8621.8|260
1706691000000|2024-01-31 08:50:00|8626.8|8625.3|8624.4|8622.9|8627.4|8625.9|8624.3|8622.7|251
1706691300000|2024-01-31 08:55:00|8624.5|8623|8627.2|8624.8|8627.6|8625.4|8623.9|8622.4|276
1706691600000|2024-01-31 09:00:00|8627.3|8624.9|8621.9|8620.4|8628.9|8627.4|8620.1|8618.6|527
1706691900000|2024-01-31 09:05:00|8621.8|8620.3|8621.4|8619.9|8625.8|8624.3|8621|8619.5|452
1706692200000|2024-01-31 09:10:00|8621.3|8619.8|8623.2|8621.7|8625.1|8622.9|8620.3|8618.8|293
1706692500000|2024-01-31 09:15:00|8623|8621.5|8626.4|8624|8626.6|8624.2|8619.8|8618.3|413
1706692800000|2024-01-31 09:20:00|8626.5|8624.1|8624.1|8622.6|8627.7|8625.4|8623.4|8621.9|410
1706693100000|2024-01-31 09:25:00|8624.3|8622.8|8621.4|8619.9|8624.9|8623.4|8620.3|8618.8|295
1706693400000|2024-01-31 09:30:00|8621.3|8619.8|8623.4|8621.9|8623.4|8621.9|8620.5|8619|240
1706693700000|2024-01-31 09:35:00|8623.3|8621.8|8621.9|8619.5|8623.7|8622.2|8620.8|8619.1|227
1706694000000|2024-01-31 09:40:00|8621.8|8619.4|8620.1|8618.6|8622.8|8620.6|8619.6|8618.1|214
1706694300000|2024-01-31 09:45:00|8620.2|8618.7|8624.4|8622.9|8624.5|8623|8619.7|8618.2|215
1706694600000|2024-01-31 09:50:00|8624.5|8623|8628.2|8626.7|8628.3|8626.8|8624.3|8622.8|269
1706694900000|2024-01-31 09:55:00|8628.3|8626.8|8629.2|8627.7|8630.3|8628.8|8628.3|8626.8|301
1706695200000|2024-01-31 10:00:00|8629.3|8627.8|8627.5|8626|8629.3|8627.8|8626.4|8624.9|274
1706695500000|2024-01-31 10:05:00|8627.4|8625.9|8629.3|8627.8|8629.4|8627.9|8627.3|8625.8|186
1706695800000|2024-01-31 10:10:00|8629.2|8627.7|8627.6|8626.1|8629.2|8627.7|8625.3|8623.8|263
1706696100000|2024-01-31 10:15:00|8627.7|8626.2|8629|8627.5|8629|8627.5|8625|8623.5|294
1706696400000|2024-01-31 10:20:00|8629.1|8627.6|8630.7|8629.2|8631.5|8630|8629|8627.5|248
1706696700000|2024-01-31 10:25:00|8630.6|8629.1|8627.2|8625.7|8631.2|8629.4|8625.9|8624.4|212
1706697000000|2024-01-31 10:30:00|8627.1|8625.6|8632.3|8630.8|8632.6|8631.1|8627|8625.5|214
1706697300000|2024-01-31 10:35:00|8632.5|8631|8634.9|8632.5|8636|8634.1|8632.5|8631|214
1706697600000|2024-01-31 10:40:00|8635.1|8632.7|8637.1|8635.6|8637.6|8636.1|8633.6|8632.1|152
1706697900000|2024-01-31 10:45:00|8637.2|8635.7|8640.4|8638.9|8640.9|8639|8637.2|8635.7|166
1706698200000|2024-01-31 10:50:00|8640.5|8639|8642.1|8640.6|8643.2|8641.7|8640.1|8638.6|191
1706698500000|2024-01-31 10:55:00|8642.3|8640.8|8643.3|8641.8|8644.1|8642.6|8641.9|8640.4|206
1706698800000|2024-01-31 11:00:00|8642.6|8641.1|8639.5|8638|8644|8642.5|8639.1|8637.6|258
1706699100000|2024-01-31 11:05:00|8639.4|8637.9|8639|8637.5|8640.6|8639.1|8637.9|8636.4|240
1706699400000|2024-01-31 11:10:00|8638.9|8637.4|8638.3|8636.8|8639|8637.5|8636.7|8635.2|140
1706699700000|2024-01-31 11:15:00|8638.2|8636.7|8637.7|8636.2|8638.6|8637.1|8636.2|8634.7|287
1706700000000|2024-01-31 11:20:00|8637.5|8636|8635.3|8633.8|8638.6|8637.1|8635|8633.5|213
1706700300000|2024-01-31 11:25:00|8635.2|8633.7|8634.4|8632|8635.8|8634.3|8632.9|8631.4|200
1706700600000|2024-01-31 11:30:00|8634.3|8631.9|8633.4|8631.9|8635|8633.3|8632|8630.5|173
1706700900000|2024-01-31 11:35:00|8633.3|8631.8|8633.2|8631.7|8635.6|8633.5|8632.5|8631|197
1706701200000|2024-01-31 11:40:00|8633.3|8631.8|8632.4|8630.9|8633.7|8632.2|8632|8630.5|117
1706701500000|2024-01-31 11:45:00|8632.1|8630.6|8630.5|8629|8632.6|8631.1|8629.5|8628|169
1706701800000|2024-01-31 11:50:00|8630.4|8628.9|8632.9|8631.4|8634.5|8632.4|8630.1|8628.6|222
1706702100000|2024-01-31 11:55:00|8633.1|8631.6|8630.9|8629.4|8635.5|8634|8629.7|8628.2|157
1706702400000|2024-01-31 12:00:00|8630.8|8629.3|8632.7|8631.2|8633.2|8631.7|8628.3|8626.8|156
1706702700000|2024-01-31 12:05:00|8632.8|8631.3|8632.9|8631.4|8633.2|8631.7|8630.1|8628.6|158
1706703000000|2024-01-31 12:10:00|8632.4|8630.9|8633.9|8632.4|8636|8634.2|8632.4|8630.9|194
1706703300000|2024-01-31 12:15:00|8633.8|8632.3|8634|8632.5|8634.2|8632.7|8632.9|8631.4|144
1706703600000|2024-01-31 12:20:00|8633.9|8632.4|8635.1|8633.6|8635.6|8634.1|8633.7|8632.2|165
1706703900000|2024-01-31 12:25:00|8635.2|8633.7|8637.8|8636.3|8638|8636.5|8635|8633.5|132
1706704200000|2024-01-31 12:30:00|8637.6|8636.1|8636|8634.5|8638|8636.5|8635.1|8633.6|187
1706704500000|2024-01-31 12:35:00|8635.9|8634.4|8636.4|8634.9|8637.1|8635.6|8633.9|8632.4|195
1706704800000|2024-01-31 12:40:00|8636.3|8634.8|8632.7|8631.2|8636.3|8634.8|8632.2|8630.7|226
1706705100000|2024-01-31 12:45:00|8632.8|8631.3|8631.5|8630|8633.7|8632.2|8628.8|8627.3|272
1706705400000|2024-01-31 12:50:00|8631.4|8629.9|8632.6|8631.1|8633.5|8632|8631.1|8629.6|229
1706705700000|2024-01-31 12:55:00|8632.7|8631.2|8630.8|8628.4|8632.8|8631.3|8630|8628.4|144
1706706000000|2024-01-31 13:00:00|8630.7|8628.3|8632.4|8630.9|8632.7|8631.2|8627.7|8626.2|351
1706706300000|2024-01-31 13:05:00|8632.6|8631.1|8626.4|8624.9|8633.2|8631.7|8625.8|8624.3|283
1706706600000|2024-01-31 13:10:00|8626.5|8625|8628.7|8623.7|8629.2|8626.1|8625.9|8623.4|224
1706706900000|2024-01-31 13:15:00|8628.8|8623.8|8625|8623.5|8628.8|8624.1|8618|8613.7|553
1706707200000|2024-01-31 13:20:00|8624.8|8623.3|8622.2|8620.7|8625.5|8624|8619.9|8618.4|488
1706707500000|2024-01-31 13:25:00|8622.5|8621|8627.2|8623.7|8627.2|8624|8622.5|8621|307
1706707800000|2024-01-31 13:30:00|8624.6|8623.6|8616.9|8615.4|8624.8|8623.6|8615.6|8612.6|877
1706708100000|2024-01-31 13:35:00|8616.8|8615.3|8616|8614.5|8621.1|8619.6|8615.3|8613.8|748
1706708400000|2024-01-31 13:40:00|8616.4|8614.9|8611|8609.5|8617.2|8615.7|8607.5|8606|706
1706708700000|2024-01-31 13:45:00|8611.3|8609.8|8617.2|8614.8|8617.3|8615.4|8609.4|8607.9|650
1706709000000|2024-01-31 13:50:00|8617.7|8615.3|8614|8612.5|8619.3|8617.7|8613.2|8611.7|720
1706709300000|2024-01-31 13:55:00|8614.1|8612.6|8614.2|8612.7|8614.8|8612.9|8611.3|8609.8|560
1706709600000|2024-01-31 14:00:00|8614.3|8612.8|8610.3|8608.8|8617.9|8616.4|8609.5|8608|607
1706709900000|2024-01-31 14:05:00|8610.2|8608.7|8609.5|8608|8616.2|8614.7|8609.5|8608|582
1706710200000|2024-01-31 14:10:00|8609.4|8607.9|8598|8596.5|8610.4|8608.9|8597.5|8596|651
1706710500000|2024-01-31 14:15:00|8598.3|8596.8|8603.3|8601.8|8603.8|8602.3|8597.5|8596|524
1706710800000|2024-01-31 14:20:00|8603.2|8601.7|8607.1|8604.7|8607.4|8605.7|8603.2|8601.7|337
1706711100000|2024-01-31 14:25:00|8607|8604.6|8606.1|8604.6|8608.5|8606.5|8604.7|8603.2|408
1706711400000|2024-01-31 14:30:00|8606.2|8604.7|8600.7|8599.2|8606.7|8605|8597.5|8596|582
1706711700000|2024-01-31 14:35:00|8600.5|8599|8588.4|8586|8604.4|8602.9|8585.5|8583.1|707
1706712000000|2024-01-31 14:40:00|8588.5|8586.1|8577.5|8575.1|8588.5|8586.1|8571.6|8569.2|643
1706712300000|2024-01-31 14:45:00|8577.4|8575|8571.2|8569.7|8577.5|8575.1|8567.8|8566.3|744
1706712600000|2024-01-31 14:50:00|8571|8569.5|8560.7|8559.2|8576.1|8574.6|8555.7|8554.2|843
1706712900000|2024-01-31 14:55:00|8560.5|8559|8560|8558.5|8563.5|8562|8556.3|8554.8|887
1706713200000|2024-01-31 15:00:00|8559.8|8558.3|8566|8564.5|8566|8564.5|8551.7|8550.2|866
1706713500000|2024-01-31 15:05:00|8566.5|8565|8564.2|8562.7|8567.2|8565.7|8561|8559.5|773
1706713800000|2024-01-31 15:10:00|8564.3|8562.8|8568.6|8567.1|8569.7|8568.2|8559.5|8558|765
1706714100000|2024-01-31 15:15:00|8569|8567.5|8568.2|8566.7|8573.5|8571.6|8566.1|8564.6|829
1706714400000|2024-01-31 15:20:00|8568.5|8567|8577.4|8575.9|8578.7|8577.2|8566.4|8564.9|689
1706714700000|2024-01-31 15:25:00|8577.6|8576.1|8582.6|8581.1|8583.3|8581.6|8577.6|8576.1|501
1706715000000|2024-01-31 15:30:00|8582.5|8581|8579|8576.6|8585.2|8583.7|8578.1|8575.7|679
1706715300000|2024-01-31 15:35:00|8578.9|8576.5|8571.7|8569.3|8579.2|8576.8|8570.7|8568.3|628
1706715600000|2024-01-31 15:40:00|8571.8|8569.4|8576.1|8574.6|8578|8576.5|8570.8|8568.4|651
1706715900000|2024-01-31 15:45:00|8576|8574.5|8575.1|8573.6|8578|8576.4|8572.7|8571.2|630
1706716200000|2024-01-31 15:50:00|8575.2|8573.7|8577.7|8576.2|8584.6|8582.2|8570.4|8568.9|814
1706716500000|2024-01-31 15:55:00|8577.3|8575.8|8581.1|8579.6|8581.2|8579.7|8570.9|8569.4|792
1706716800000|2024-01-31 16:00:00|8581.3|8579.8|8585.7|8584.2|8586.5|8585|8576.1|8574.6|744
1706717100000|2024-01-31 16:05:00|8586.2|8584.7|8591|8589.5|8592.5|8591|8584.1|8582.6|609
1706717400000|2024-01-31 16:10:00|8590.9|8589.4|8595.1|8593.6|8595.5|8594|8590.9|8589.4|530
1706717700000|2024-01-31 16:15:00|8595.2|8593.7|8591.6|8590.1|8595.2|8593.7|8591.1|8589.6|369
1706718000000|2024-01-31 16:20:00|8591.5|8590|8595.5|8594|8595.7|8594.2|8590.1|8588.6|371
1706718300000|2024-01-31 16:25:00|8595.6|8594.1|8599.2|8597.7|8600.1|8598.6|8594.1|8592.6|352
1706718600000|2024-01-31 16:30:00|8599.3|8597.8|8597.7|8595.3|8601.7|8600.2|8597.7|8595.3|411
1706718900000|2024-01-31 16:35:00|8597.6|8595.2|8596.7|8594.3|8598.3|8596.8|8594.9|8592.7|463
1706719200000|2024-01-31 16:40:00|8596.6|8594.2|8594.2|8591.8|8597.1|8594.7|8590.3|8587.9|364
1706719500000|2024-01-31 16:45:00|8594.3|8591.9|8591.7|8589.3|8596|8594.1|8590.5|8588.3|380
1706719800000|2024-01-31 16:50:00|8591.6|8589.2|8586.6|8585.1|8592.9|8590.6|8585.1|8583.6|388
1706720100000|2024-01-31 16:55:00|8586.7|8585.2|8588.6|8587.1|8589.2|8587.7|8585.6|8584.1|318
1706720400000|2024-01-31 17:00:00|8588.5|8587|8590.1|8588.6|8591.9|8590.4|8587.9|8586.3|248
1706720700000|2024-01-31 17:05:00|8590.4|8588.9|8594.8|8593.3|8595.3|8593.8|8590.3|8588.4|267
1706721000000|2024-01-31 17:10:00|8594.9|8593.4|8595.9|8594.4|8596.5|8595|8594|8592.5|225
1706721300000|2024-01-31 17:15:00|8596|8594.5|8596.3|8594.8|8597.5|8596|8594.5|8593|197
1706721600000|2024-01-31 17:20:00|8596.4|8594.9|8598.9|8597.4|8599.3|8597.8|8594.2|8592.7|310
1706721900000|2024-01-31 17:25:00|8598.8|8597.3|8599.3|8597.8|8601.3|8599.8|8596.7|8595.2|242
1706722200000|2024-01-31 17:30:00|8599.2|8597.7|8598.8|8597.3|8600.6|8599.1|8597.4|8595.9|187
1706722500000|2024-01-31 17:35:00|8598.9|8597.4|8597.5|8595.1|8600|8598.5|8597.2|8594.8|238
1706722800000|2024-01-31 17:40:00|8597.4|8595|8594.6|8592.2|8598.6|8596.2|8594.6|8592.2|271
1706723100000|2024-01-31 17:45:00|8594.5|8592.1|8595.7|8594.2|8596.5|8594.7|8592.8|8590.4|345
1706723400000|2024-01-31 17:50:00|8595.6|8594.1|8596|8594.5|8597.6|8596.1|8595.4|8593.6|227
1706723700000|2024-01-31 17:55:00|8596.1|8594.6|8597.6|8596.1|8598.2|8596.7|8595.9|8594.4|180
1706724000000|2024-01-31 18:00:00|8597.7|8596.2|8598.2|8596.7|8599.1|8597.6|8595.6|8593.6|288
1706724300000|2024-01-31 18:05:00|8598.1|8596.6|8597.8|8596.3|8598.8|8597.3|8594.9|8593.4|236
1706724600000|2024-01-31 18:10:00|8597.4|8595.9|8599.1|8597.6|8600|8598.5|8597.3|8595.8|226
1706724900000|2024-01-31 18:15:00|8599|8597.5|8599.7|8598.2|8600.1|8598.5|8596.9|8595|195
1706725200000|2024-01-31 18:20:00|8599.6|8598.1|8602.8|8601.3|8604.4|8602.6|8599.6|8598.1|246
1706725500000|2024-01-31 18:25:00|8602.9|8601.4|8600.4|8598.9|8602.9|8601.4|8599.9|8597.6|192
1706725800000|2024-01-31 18:30:00|8600.6|8599.1|8599.1|8596.7|8601.2|8599.2|8598.2|8596.3|273
1706726100000|2024-01-31 18:35:00|8599|8596.6|8601.3|8598.9|8602.1|8600.5|8598.7|8596.3|182
1706726400000|2024-01-31 18:40:00|8601.4|8599|8599.1|8597.6|8603|8600.6|8599|8597|202
1706726700000|2024-01-31 18:45:00|8599.4|8597.9|8602.4|8600.9|8603.9|8601.8|8599.3|8597.8|211
1706727000000|2024-01-31 18:50:00|8602.5|8601|8600.2|8597.8|8603.2|8601.6|8599|8597.5|186
1706727300000|2024-01-31 18:55:00|8600.1|8597.7|8599.2|8594.2|8601.7|8599.3|8598|8593|367
1706727600000|2024-01-31 19:00:00|8598.9|8593.9|8616|8613.6|8625.3|8622.9|8587.1|8582.1|1551
1706727900000|2024-01-31 19:05:00|8617|8614.6|8612.6|8610.2|8619.5|8617.1|8606.5|8604.1|1241
1706728200000|2024-01-31 19:10:00|8612|8609.6|8610.7|8608.3|8617.9|8615.5|8606.8|8604.4|1063
1706728500000|2024-01-31 19:15:00|8610.6|8608.2|8611.3|8608.9|8616.1|8613.7|8607.6|8605.2|910
1706728800000|2024-01-31 19:20:00|8611.7|8609.3|8615.2|8612.8|8620.7|8618.3|8610.6|8608.2|790
1706729100000|2024-01-31 19:25:00|8615.3|8612.9|8614.8|8612.4|8617.8|8615.4|8613.7|8611.3|711
1706729400000|2024-01-31 19:30:00|8614.5|8612.1|8610.8|8608.4|8620.5|8618.1|8605.3|8602.9|1285
1706729700000|2024-01-31 19:35:00|8611.3|8608.9|8592.4|8590|8615.7|8613.3|8588.3|8585.9|1603
1706730000000|2024-01-31 19:40:00|8592.1|8589.7|8588.5|8586.1|8597.6|8595.2|8584.3|8581.9|1515
1706730300000|2024-01-31 19:45:00|8588.6|8586.2|8589.5|8587.1|8590.2|8587.8|8581.4|8579|1213
1706730600000|2024-01-31 19:50:00|8589.3|8586.9|8593.2|8590.8|8597.4|8595|8588.2|8585.8|1136
1706730900000|2024-01-31 19:55:00|8593.4|8591|8601.8|8599.4|8604|8601.6|8590.7|8588.3|1061
1706731200000|2024-01-31 20:00:00|8602.1|8599.7|8637.7|8635.3|8645.1|8642.7|8600.9|8598.5|1530
1706731500000|2024-01-31 20:05:00|8638.8|8636.4|8631.6|8629.2|8641.6|8639.2|8628.3|8626.3|1379
1706731800000|2024-01-31 20:10:00|8631.8|8629.4|8627.9|8625.5|8639.9|8637.5|8627|8624.6|1232
1706732100000|2024-01-31 20:15:00|8628.2|8625.8|8629.2|8626.8|8630.7|8628.3|8624|8621.6|941
1706732400000|2024-01-31 20:20:00|8629.1|8626.7|8630.9|8628.5|8632.5|8630.1|8624.5|8622.1|955
1706732700000|2024-01-31 20:25:00|8631.5|8629.1|8635.8|8633.4|8635.9|8633.5|8627.9|8625.5|688
1706733000000|2024-01-31 20:30:00|8636.1|8633.7|8641.7|8639.3|8643|8640.6|8636.1|8633.7|646
1706733300000|2024-01-31 20:35:00|8641.6|8639.2|8635.3|8632.9|8642.9|8640.5|8634.7|8632.3|596
1706733600000|2024-01-31 20:40:00|8635.4|8633|8633.7|8631.3|8636.8|8634.4|8629.9|8627.5|528
1706733900000|2024-01-31 20:45:00|8633.6|8631.2|8633.9|8631.5|8634.8|8632.4|8630.6|8628.2|451
1706734200000|2024-01-31 20:50:00|8634|8631.6|8630.4|8628|8635.6|8633.2|8630.3|8627.9|469
1706734500000|2024-01-31 20:55:00|8630.1|8627.7|8628.6|8626.2|8632|8629.6|8628.4|8626|444
1706734800000|2024-01-31 21:00:00|8628.5|8626.1|8625.1|8622.7|8631.2|8628.8|8624.7|8622.3|350
1706735100000|2024-01-31 21:05:00|8625.2|8622.8|8625.9|8623.5|8626|8623.6|8622.7|8620.3|310
1706735400000|2024-01-31 21:10:00|8625.7|8623.3|8626.1|8623.7|8626.7|8624.3|8623.7|8621.3|241
1706735700000|2024-01-31 21:15:00|8626.2|8623.8|8620.1|8617.7|8626.5|8624.1|8619.7|8617.3|199
1706736000000|2024-01-31 21:20:00|8619.6|8617.2|8617.5|8615.1|8619.6|8617.2|8616.6|8614.2|196
1706736300000|2024-01-31 21:25:00|8617.4|8615|8618.2|8615.8|8618.4|8616|8615.5|8613.1|175
1706736600000|2024-01-31 21:30:00|8618.3|8615.9|8614.8|8612.4|8620.3|8617.9|8614.8|8612.4|230
1706736900000|2024-01-31 21:35:00|8614.9|8612.5|8613.2|8610.8|8616.4|8614|8612.6|8610.2|253
1706737200000|2024-01-31 21:40:00|8613.1|8610.7|8615.8|8613.4|8615.9|8613.5|8612.9|8610.5|228
1706737500000|2024-01-31 21:45:00|8615.9|8613.5|8617.6|8615.2|8617.6|8615.2|8615.2|8612.8|233
1706737800000|2024-01-31 21:50:00|8617.2|8614.8|8615.1|8612.7|8618|8615.6|8614.4|8612|295
1706738100000|2024-01-31 21:55:00|8615.6|8612.2|8617.8|8611.3|8617.8|8612.7|8614.2|8610.7|529
1706738400000|2024-01-31 22:00:00|8619.6|8613.1|8619.6|8613.1|8619.6|8613.1|8619.6|8613.1|1
1706739000000|2024-01-31 22:10:00|8623.3|8616.8|8624.2|8617.7|8624.2|8617.7|8623.3|8616.8|3
1706739300000|2024-01-31 22:15:00|8619.6|8613.1|8618.9|8612.4|8619.6|8613.1|8618.9|8612.4|3
1706739600000|2024-01-31 22:20:00|8619|8612.5|8618.8|8612.3|8619|8612.5|8618.5|8612|19
1706739900000|2024-01-31 22:25:00|8618.9|8612.4|8618.3|8611.8|8619.3|8612.8|8618.2|8611.7|25
1706740200000|2024-01-31 22:30:00|8616.6|8610.1|8616.6|8610.1|8616.7|8610.2|8616.6|8610.1|7
1706740500000|2024-01-31 22:35:00|8621.5|8615|8623.7|8617.2|8623.7|8617.2|8621.5|8615|2
1706741100000|2024-01-31 22:45:00|8624.5|8618|8625.7|8619.2|8625.8|8619.3|8624.1|8617.6|37
1706741400000|2024-01-31 22:50:00|8625.8|8619.3|8625.1|8618.6|8625.9|8619.4|8625|8618.5|56
1706741700000|2024-01-31 22:55:00|8625.4|8618.9|8622.8|8616.3|8625.4|8618.9|8618.7|8612.2|42
1706742000000|2024-01-31 23:00:00|8622.7|8616.2|8620|8615.7|8623.8|8617.3|8619.7|8614.5|399
1706742300000|2024-01-31 23:05:00|8619.2|8616.4|8618.7|8616.3|8619.3|8616.9|8618.5|8616.1|77
1706742600000|2024-01-31 23:10:00|8618.8|8616.4|8619.3|8616.9|8619.4|8617|8618.6|8616.2|50
1706742900000|2024-01-31 23:15:00|8619.5|8617.1|8620|8617.6|8620.1|8617.7|8619|8616.6|61
1706743200000|2024-01-31 23:20:00|8619.9|8617.5|8620.1|8617.7|8621.2|8618.8|8619.4|8617|81
1706743500000|2024-01-31 23:25:00|8620|8617.6|8620|8617.6|8621.1|8618.7|8619.8|8617.4|97
1706743800000|2024-01-31 23:30:00|8620.1|8617.7|8621.2|8618.8|8621.2|8618.8|8619.1|8616.7|100
1706744100000|2024-01-31 23:35:00|8621.1|8618.7|8619.9|8617.5|8621.1|8618.7|8618.7|8616.3|65
1706744400000|2024-01-31 23:40:00|8619.8|8617.4|8619.5|8617.1|8620|8617.6|8619|8616.6|149
1706744700000|2024-01-31 23:45:00|8619.6|8617.2|8619.3|8616.9|8619.6|8617.2|8618.8|8616.4|110
1706745000000|2024-01-31 23:50:00|8619.4|8617|8622|8619.6|8622.8|8620.2|8619.3|8616.9|210
1706745300000|2024-01-31 23:55:00|8622.1|8619.7|8625.2|8622.8|8626.1|8623.7|8622|8619.6|105
1706745600000|2024-02-01 00:00:00|8625.3|8622.9|8625.9|8623.5|8627.9|8625.5|8624.6|8622.2|205
1706745900000|2024-02-01 00:05:00|8626.2|8623.8|8628.6|8626.2|8628.6|8626.2|8625.1|8622.7|185
1706746200000|2024-02-01 00:10:00|8628.8|8626.4|8627.9|8626.4|8629.2|8627.7|8627.6|8626.1|118
1706746500000|2024-02-01 00:15:00|8627.7|8626.2|8628.9|8626.5|8629.7|8627.3|8626.3|8624.8|168
1706746800000|2024-02-01 00:20:00|8629|8626.6|8627.2|8624.8|8629|8626.6|8626.8|8624.4|136
1706747100000|2024-02-01 00:25:00|8627.3|8624.9|8625.7|8623.3|8627.4|8625|8625.5|8623.1|143
1706747400000|2024-02-01 00:30:00|8625.6|8623.2|8624.2|8622.7|8626|8623.8|8623.1|8621.1|144
1706747700000|2024-02-01 00:35:00|8624|8622.5|8624.6|8623.1|8625.2|8623.7|8623.3|8621.5|128
1706748000000|2024-02-01 00:40:00|8624.5|8623|8623.2|8621.7|8625.1|8623.6|8622.7|8621.2|116
1706748300000|2024-02-01 00:45:00|8623.3|8621.8|8624.2|8622.7|8625.2|8623.7|8622.8|8621.3|83
1706748600000|2024-02-01 00:50:00|8624.1|8622.6|8623.8|8622.3|8625.3|8623.8|8623.8|8622.3|157
1706748900000|2024-02-01 00:55:00|8623.7|8622.2|8627.6|8626.1|8627.6|8626.1|8623.2|8621.7|173
1706749200000|2024-02-01 01:00:00|8627.7|8626.2|8628.7|8627.2|8629.9|8628.4|8626.7|8625.2|210
1706749500000|2024-02-01 01:05:00|8628.6|8627.1|8630.8|8629.3|8631.2|8629.6|8628.6|8627.1|148
1706749800000|2024-02-01 01:10:00|8630.7|8629.2|8629.4|8627|8631.2|8629.7|8628.1|8626.5|185
1706750100000|2024-02-01 01:15:00|8629.3|8626.9|8630.8|8628.4|8630.8|8628.4|8627.8|8625.4|226
1706750400000|2024-02-01 01:20:00|8631|8628.6|8627.8|8626.3|8631|8628.6|8627.4|8625.9|139
1706750700000|2024-02-01 01:25:00|8627.7|8626.2|8631.7|8630.2|8631.9|8630.4|8627.5|8625.8|127
1706751000000|2024-02-01 01:30:00|8631.8|8630.3|8633.4|8631.9|8635.4|8633.9|8631.5|8630|238
1706751300000|2024-02-01 01:35:00|8633.5|8632|8633.8|8632.3|8635|8633.5|8632.4|8630.9|204
1706751600000|2024-02-01 01:40:00|8633.7|8632.2|8633.4|8631|8634.3|8632.7|8632.8|8631|122
1706751900000|2024-02-01 01:45:00|8633.5|8631.1|8633.4|8631.9|8633.9|8632.1|8632.1|8630.4|131
1706752200000|2024-02-01 01:50:00|8633.5|8632|8634.3|8632.8|8634.5|8633|8632.9|8631.4|156
1706752500000|2024-02-01 01:55:00|8634.1|8632.6|8632.8|8631.3|8634.2|8632.7|8631.8|8630.1|144
1706752800000|2024-02-01 02:00:00|8633|8631.5|8631.7|8629.3|8633.2|8631.7|8630.8|8629.3|133
1706753100000|2024-02-01 02:05:00|8631.6|8629.2|8626|8624.5|8631.6|8630|8624.9|8623.4|269
1706753400000|2024-02-01 02:10:00|8626.1|8624.6|8622.7|8621.2|8626.1|8624.6|8621.6|8620.1|239
1706753700000|2024-02-01 02:15:00|8622.6|8621.1|8622.8|8621.3|8623.3|8621.8|8620.6|8619.1|197
1706754000000|2024-02-01 02:20:00|8623.1|8621.6|8624.2|8622.7|8625.4|8623.9|8622.9|8621.4|143
1706754300000|2024-02-01 02:25:00|8624.3|8622.8|8625.8|8623.4|8625.9|8624|8624.2|8622.7|133
1706754600000|2024-02-01 02:30:00|8626|8623.6|8624|8622.5|8626|8623.7|8623.7|8621.9|97
1706754900000|2024-02-01 02:35:00|8624.1|8622.6|8621.9|8620.4|8625.2|8623.7|8621.6|8620.1|137
1706755200000|2024-02-01 02:40:00|8622|8620.5|8620.9|8619.4|8622.2|8620.7|8619.5|8618|189
1706755500000|2024-02-01 02:45:00|8621|8619.5|8624.3|8622.8|8624.3|8622.8|8620.9|8619.4|148
1706755800000|2024-02-01 02:50:00|8624.4|8622.9|8625|8623.5|8625.8|8624.3|8624.3|8622.8|162
1706756100000|2024-02-01 02:55:00|8625.1|8623.6|8625.5|8624|8625.6|8624.1|8623.6|8622.1|136
1706756400000|2024-02-01 03:00:00|8625.4|8623.9|8625.2|8623.7|8625.8|8624.3|8624.4|8622.9|106
1706756700000|2024-02-01 03:05:00|8624.9|8623.4|8626.6|8625.1|8626.8|8625.3|8623.6|8622.1|113
1706757000000|2024-02-01 03:10:00|8626.7|8625.2|8624.8|8623.3|8626.8|8625.3|8624.1|8622.6|115
1706757300000|2024-02-01 03:15:00|8624.7|8623.2|8625.4|8623.9|8625.9|8624.4|8624.7|8623.2|63
1706757600000|2024-02-01 03:20:00|8625.3|8623.8|8627.4|8625.9|8627.5|8626|8625.1|8623.6|76
1706757900000|2024-02-01 03:25:00|8627.5|8626|8628.8|8627.3|8629.6|8628.1|8627.4|8625.9|79
1706758200000|2024-02-01 03:30:00|8628.9|8627.4|8629.5|8628|8629.8|8628.3|8628.9|8627.4|69
1706758500000|2024-02-01 03:35:00|8629.6|8628.1|8632|8630.5|8632.1|8630.6|8629.5|8628|86
1706758800000|2024-02-01 03:40:00|8632.1|8630.6|8629.1|8627.6|8632.6|8630.6|8629|8626.8|96
1706759100000|2024-02-01 03:45:00|8629.2|8627.7|8629.7|8627.3|8631.2|8628.8|8629.2|8627.2|130
1706759400000|2024-02-01 03:50:00|8629.8|8627.4|8628.7|8627.2|8629.9|8627.5|8628.7|8626.7|83
1706759700000|2024-02-01 03:55:00|8628.8|8627.3|8629.2|8627.7|8629.8|8628|8628.8|8627|75
1706760000000|2024-02-01 04:00:00|8629.1|8627.6|8629.5|8627.1|8629.7|8627.6|8628.6|8626.5|68
1706760300000|2024-02-01 04:05:00|8629.6|8627.2|8629.1|8626.7|8629.7|8627.3|8628.3|8625.9|57
1706760600000|2024-02-01 04:10:00|8629|8626.6|8632.1|8629.7|8632.4|8630.5|8628.8|8626.4|89
1706760900000|2024-02-01 04:15:00|8632|8629.6|8630.6|8628.2|8632.6|8630.2|8630.1|8627.7|116
1706761200000|2024-02-01 04:20:00|8630.7|8628.3|8633.1|8630.7|8633.2|8631.4|8630.7|8628.3|96
1706761500000|2024-02-01 04:25:00|8633|8630.6|8633.4|8631|8633.6|8631.2|8632.5|8630.1|95
1706761800000|2024-02-01 04:30:00|8633.5|8631.1|8633.6|8631.2|8634.6|8632.5|8633|8631.1|105
1706762100000|2024-02-01 04:35:00|8633.7|8631.3|8633.4|8631|8633.7|8631.4|8632.4|8630.2|100
1706762400000|2024-02-01 04:40:00|8633.3|8630.9|8632.8|8630.4|8633.3|8631.2|8631.9|8630|53
1706762700000|2024-02-01 04:45:00|8633.1|8630.7|8633.9|8631.5|8633.9|8631.7|8632.2|8629.8|86
1706763000000|2024-02-01 04:50:00|8633.8|8631.4|8633.7|8631.3|8634.3|8631.9|8633.3|8630.9|133
1706763300000|2024-02-01 04:55:00|8633.5|8631.1|8632.8|8630.4|8633.5|8631.1|8631.7|8629.3|148
1706763600000|2024-02-01 05:00:00|8632.7|8630.3|8634.5|8633|8635.1|8633.3|8632.6|8630.2|151
1706763900000|2024-02-01 05:05:00|8634.6|8633.1|8636.1|8634.6|8636.2|8634.7|8634.5|8633|108
1706764200000|2024-02-01 05:10:00|8636.2|8634.7|8636|8634.5|8636.8|8635.3|8635.4|8633.9|66
1706764500000|2024-02-01 05:15:00|8636.1|8634.6|8634.6|8633.1|8636.5|8634.6|8634.3|8632.8|97
1706764800000|2024-02-01 05:20:00|8634.7|8633.2|8634.9|8633.4|8635.2|8633.7|8634.3|8632.8|95
1706765100000|2024-02-01 05:25:00|8635.1|8633.6|8636.5|8635|8637.2|8635.7|8634.8|8632.6|139
1706765400000|2024-02-01 05:30:00|8636.6|8635.1|8635.7|8634.2|8636.6|8635.1|8634.5|8633|129
1706765700000|2024-02-01 05:35:00|8635.8|8634.3|8636.5|8635|8637.2|8635.7|8635.8|8633.7|127
1706766000000|2024-02-01 05:40:00|8636.6|8635.1|8635.8|8634.3|8637.2|8635.1|8635.4|8633.5|76
1706766300000|2024-02-01 05:45:00|8635.9|8634.4|8635.9|8634.4|8636.7|8635|8635.6|8633.9|126
1706766600000|2024-02-01 05:50:00|8636.1|8634.6|8636.2|8634.7|8636.6|8635.1|8634.5|8633|120
1706766900000|2024-02-01 05:55:00|8636.3|8634.8|8636.8|8635.3|8637|8635.5|8635.5|8634|113
1706767200000|2024-02-01 06:00:00|8636.9|8635.4|8636.5|8635|8637.1|8635.6|8636|8634.5|151
1706767500000|2024-02-01 06:05:00|8636.6|8635.1|8635.7|8634.2|8636.9|8635.4|8635.6|8634.1|170
1706767800000|2024-02-01 06:10:00|8635.4|8633.9|8636.1|8633.7|8636.6|8634.6|8635.1|8633.4|188
1706768100000|2024-02-01 06:15:00|8636.2|8633.8|8640.1|8638.6|8640.2|8638.7|8635.9|8633.5|126
1706768400000|2024-02-01 06:20:00|8640|8638.5|8636.7|8635.2|8640.8|8639.3|8636.6|8635.1|126
1706768700000|2024-02-01 06:25:00|8636.8|8635.3|8640|8638.5|8640.2|8638.7|8635.5|8634|165
1706769000000|2024-02-01 06:30:00|8640.2|8638.7|8639.9|8638.4|8640.9|8639.4|8639.7|8638.2|110
1706769300000|2024-02-01 06:35:00|8639.8|8638.3|8637.5|8636|8639.9|8638.4|8637.4|8635.9|186
1706769600000|2024-02-01 06:40:00|8637.6|8636.1|8635|8633.5|8637.7|8636.2|8633.7|8632.2|172
1706769900000|2024-02-01 06:45:00|8635.8|8634.3|8635.8|8634.3|8636.9|8635.4|8635.3|8633.8|103
1706770200000|2024-02-01 06:50:00|8635.9|8634.4|8637|8635.5|8637.5|8636|8635.4|8633.9|104
1706770500000|2024-02-01 06:55:00|8637.1|8635.6|8639.1|8637.6|8640.7|8639.2|8636.9|8635.4|210
1706770800000|2024-02-01 07:00:00|8639.3|8637.8|8641.8|8640.3|8643.8|8642.3|8639.3|8637.8|317
1706771100000|2024-02-01 07:05:00|8641.9|8640.4|8640.8|8639.3|8642.7|8641.2|8640.1|8638.6|242
1706771400000|2024-02-01 07:10:00|8640.9|8639.4|8638.6|8637.1|8641.4|8639.8|8637.5|8636|232
1706771700000|2024-02-01 07:15:00|8638.7|8637.2|8644.2|8642.7|8645.6|8644.1|8638.6|8637.1|212
1706772000000|2024-02-01 07:20:00|8644|8642.5|8649.1|8647.6|8650.5|8649|8644|8642.5|247
1706772300000|2024-02-01 07:25:00|8649|8647.5|8645.2|8643.7|8649.5|8648|8644.5|8643|282
1706772600000|2024-02-01 07:30:00|8645.3|8643.8|8639.1|8637.6|8645.5|8644|8639|8637.5|322
1706772900000|2024-02-01 07:35:00|8639|8637.5|8640.9|8639.4|8640.9|8639.4|8639|8637.5|241
1706773200000|2024-02-01 07:40:00|8640.8|8639.3|8643.4|8641.9|8644.5|8643|8640.5|8639|251
1706773500000|2024-02-01 07:45:00|8643.3|8641.8|8644.6|8643.1|8647.2|8645.7|8643|8641.5|277
1706773800000|2024-02-01 07:50:00|8644.4|8642.9|8642.1|8640.6|8645.4|8643.9|8641.1|8639.6|239
1706774100000|2024-02-01 07:55:00|8642.2|8640.7|8641.3|8639.8|8642.7|8641.2|8639.9|8638.4|306
1706774400000|2024-02-01 08:00:00|8641.4|8639.9|8644.1|8642.6|8644.8|8643.3|8639.5|8638|393
1706774700000|2024-02-01 08:05:00|8644.2|8642.7|8644.8|8643.3|8647.7|8646.2|8643.6|8642.1|424
1706775000000|2024-02-01 08:10:00|8645|8643.5|8641.9|8640.4|8647.4|8645.9|8641.3|8639.5|428
1706775300000|2024-02-01 08:15:00|8641.8|8640.3|8638.9|8637.4|8643.4|8641.4|8638.8|8637.3|318
1706775600000|2024-02-01 08:20:00|8638.8|8637.3|8633.7|8632.2|8639.5|8638|8632.2|8630.7|414
1706775900000|2024-02-01 08:25:00|8633.6|8632.1|8637.7|8635.3|8637.9|8636.2|8631.5|8630|347
1706776200000|2024-02-01 08:30:00|8637.6|8635.2|8637.5|8635.1|8639.8|8638|8635.1|8633.1|447
1706776500000|2024-02-01 08:35:00|8637.6|8635.2|8634.3|8632.8|8638.1|8636.6|8633.5|8632|377
1706776800000|2024-02-01 08:40:00|8634.4|8632.9|8633|8631.5|8635.9|8634.4|8632.4|8630.9|263
1706777100000|2024-02-01 08:45:00|8632.9|8631.4|8628.5|8627|8632.9|8631.4|8627.5|8626|343
1706777400000|2024-02-01 08:50:00|8628.6|8627.1|8630|8628.5|8631.4|8629.9|8628.1|8626.6|254
1706777700000|2024-02-01 08:55:00|8630.2|8628.7|8628|8626.5|8630.8|8629.3|8627.8|8626.3|250
1706778000000|2024-02-01 09:00:00|8628.1|8626.6|8632|8630.5|8632|8630.5|8626.1|8624.6|466
1706778300000|2024-02-01 09:05:00|8632.1|8630.6|8628.2|8626.7|8632.5|8631|8628.2|8626.7|260
1706778600000|2024-02-01 09:10:00|8628.1|8626.6|8634.7|8633.2|8635.2|8633.7|8626.7|8625.2|366
1706778900000|2024-02-01 09:15:00|8634.8|8633.3|8634.6|8633.1|8635.5|8634|8632.6|8631.1|281
1706779200000|2024-02-01 09:20:00|8634.7|8633.2|8635.3|8633.8|8638.2|8636.7|8634.6|8633.1|222
1706779500000|2024-02-01 09:25:00|8635.2|8633.7|8631.6|8630.1|8635.3|8633.8|8630.4|8628.9|268
1706779800000|2024-02-01 09:30:00|8631.7|8630.2|8631.2|8629.7|8632|8630.5|8629.3|8627.8|252
1706780100000|2024-02-01 09:35:00|8631.1|8629.6|8631.2|8629.7|8632.1|8630.6|8629.6|8628.1|231
1706780400000|2024-02-01 09:40:00|8631.3|8629.8|8633|8631.5|8634.5|8633|8630.2|8628.7|249
1706780700000|2024-02-01 09:45:00|8632.9|8631.4|8629.4|8627.9|8633.3|8631.8|8629.4|8627.9|211
1706781000000|2024-02-01 09:50:00|8629.5|8628|8629.6|8628.1|8630.3|8628.8|8626.5|8625|196
1706781300000|2024-02-01 09:55:00|8629.7|8628.2|8629.2|8626.8|8632.1|8630.6|8628.2|8626.7|170
1706781600000|2024-02-01 10:00:00|8629|8626.6|8630.7|8629.2|8632.5|8631|8627.7|8625.3|292
1706781900000|2024-02-01 10:05:00|8630.8|8629.3|8630.8|8629.3|8632.1|8630.6|8629.4|8627.9|235
1706782200000|2024-02-01 10:10:00|8630.9|8629.4|8633|8631.5|8634|8632.5|8630.1|8628.6|249
1706782500000|2024-02-01 10:15:00|8633.1|8631.6|8634.4|8632.9|8635.2|8633.7|8631.8|8630.3|277
1706782800000|2024-02-01 10:20:00|8634.5|8633|8634.4|8632.9|8634.7|8633.2|8631.6|8630.1|268
1706783100000|2024-02-01 10:25:00|8634.5|8633|8636.9|8635.4|8638.5|8637|8634.3|8632.8|248
1706783400000|2024-02-01 10:30:00|8637.1|8635.6|8637.1|8635.6|8638.7|8637.2|8636.5|8635|177
1706783700000|2024-02-01 10:35:00|8637.2|8635.7|8637.2|8635.7|8639.3|8637.8|8636.4|8634.9|300
1706784000000|2024-02-01 10:40:00|8637.3|8635.8|8636.5|8635|8640|8638.5|8636.4|8634.9|249
1706784300000|2024-02-01 10:45:00|8636.7|8635.2|8636.4|8634.9|8636.8|8635.3|8635|8633.5|203
1706784600000|2024-02-01 10:50:00|8636.3|8634.8|8637.6|8636.1|8638.6|8637.1|8634.9|8633.4|244
1706784900000|2024-02-01 10:55:00|8637.7|8636.2|8638.8|8637.3|8639.6|8638.1|8637.4|8635.9|184
1706785200000|2024-02-01 11:00:00|8639|8637.5|8634|8632.5|8639.1|8637.6|8633.9|8632.4|290
1706785500000|2024-02-01 11:05:00|8634.1|8632.6|8636.3|8634.8|8637.2|8635.7|8634|8632.5|176
1706785800000|2024-02-01 11:10:00|8636.2|8634.7|8634|8632.5|8637.3|8635.8|8633.4|8631.9|251
1706786100000|2024-02-01 11:15:00|8634.1|8632.6|8636.1|8634.6|8637.8|8636.3|8634|8632.5|204
1706786400000|2024-02-01 11:20:00|8635.7|8634.2|8633.2|8631.7|8635.9|8634.4|8632.8|8631.3|172
1706786700000|2024-02-01 11:25:00|8633.5|8632|8632.5|8631|8634|8632.5|8631.7|8630.2|163
1706787000000|2024-02-01 11:30:00|8632.6|8631.1|8632.4|8630.9|8633.2|8631.7|8631.8|8630.3|142
1706787300000|2024-02-01 11:35:00|8632.5|8631|8628.2|8626.7|8632.8|8631.3|8626.9|8625.4|220
1706787600000|2024-02-01 11:40:00|8628.3|8626.8|8630.9|8629.4|8632.8|8631.3|8628.3|8626.8|202
1706787900000|2024-02-01 11:45:00|8630.8|8629.3|8628.5|8627|8632.8|8631.3|8628.4|8626.9|251
1706788200000|2024-02-01 11:50:00|8628.4|8626.9|8625.4|8623.9|8629|8627.5|8624.8|8623.3|279
1706788500000|2024-02-01 11:55:00|8625.3|8623.8|8626.4|8624|8626.4|8624.6|8624.6|8623.1|180
1706788800000|2024-02-01 12:00:00|8626.5|8624.1|8627.8|8626.3|8628.5|8626.4|8624|8622.5|446
1706789100000|2024-02-01 12:05:00|8628.1|8626.6|8629.2|8627.7|8630.3|8628.8|8626.7|8625.2|385
1706789400000|2024-02-01 12:10:00|8629.3|8627.8|8630.1|8628.6|8630.2|8628.7|8627.7|8626.2|294
1706789700000|2024-02-01 12:15:00|8630.2|8628.7|8632.3|8630.8|8633.9|8632.4|8629.8|8628.3|363
1706790000000|2024-02-01 12:20:00|8632.2|8630.7|8635|8633.5|8637.4|8635.9|8632.2|8630.7|316
1706790300000|2024-02-01 12:25:00|8634.9|8633.4|8632.7|8631.2|8636.2|8634.7|8631.6|8630.1|275
1706790600000|2024-02-01 12:30:00|8632.6|8631.1|8635.9|8634.4|8636.2|8634.7|8631.3|8629.8|305
1706790900000|2024-02-01 12:35:00|8635.8|8634.3|8637|8635.5|8637.8|8636.3|8635.8|8634.3|211
1706791200000|2024-02-01 12:40:00|8637.3|8635.8|8631|8629.5|8637.3|8635.8|8630.9|8629.4|229
1706791500000|2024-02-01 12:45:00|8630.9|8629.4|8633.5|8632|8635.5|8633.1|8630.4|8628.9|373
1706791800000|2024-02-01 12:50:00|8633.6|8632.1|8633|8631.5|8637.3|8635.8|8632.7|8631.2|280
1706792100000|2024-02-01 12:55:00|8633.1|8631.6|8632.1|8630.6|8634.9|8633.4|8631.8|8630.3|251
1706792400000|2024-02-01 13:00:00|8632.5|8631|8635.2|8633.7|8635.2|8633.7|8631.5|8630|289
1706792700000|2024-02-01 13:05:00|8634.9|8633.4|8633.6|8632.1|8637.5|8636|8633.3|8631.8|262
1706793000000|2024-02-01 13:10:00|8633.8|8632.3|8629.8|8628.3|8634|8632.5|8629.6|8628.1|367
1706793300000|2024-02-01 13:15:00|8629.7|8628.2|8630.2|8628.7|8630.6|8629.1|8627.1|8625.6|270
1706793600000|2024-02-01 13:20:00|8629.8|8628.3|8626.9|8625.4|8630.1|8628.6|8626.2|8624.7|315
1706793900000|2024-02-01 13:25:00|8626.8|8625.3|8632.6|8627.6|8632.6|8629.8|8626.7|8625|462
1706794200000|2024-02-01 13:30:00|8630.7|8627|8619.5|8618|8630.7|8627|8618.7|8617.2|781
1706794500000|2024-02-01 13:35:00|8619.4|8617.9|8615.6|8614.1|8620.1|8618.6|8613.2|8611.7|715
1706794800000|2024-02-01 13:40:00|8615.7|8614.2|8616.3|8614.8|8618.2|8616.7|8612.9|8611.4|580
1706795100000|2024-02-01 13:45:00|8616.1|8614.6|8617.4|8615.9|8618.6|8617.1|8614.5|8613|454
1706795400000|2024-02-01 13:50:00|8617.3|8615.8|8619.1|8617.6|8619.6|8618.1|8615.3|8613.8|335
1706795700000|2024-02-01 13:55:00|8619.4|8617.9|8626.3|8624.8|8627|8624.8|8619|8617.5|324
1706796000000|2024-02-01 14:00:00|8626.7|8625.2|8622.1|8620.6|8626.8|8625.3|8620.4|8618.9|484
1706796300000|2024-02-01 14:05:00|8622.6|8621.1|8623.5|8622|8625.4|8623.9|8622|8620.5|290
1706796600000|2024-02-01 14:10:00|8623.7|8622.2|8617.3|8615.8|8623.7|8622.2|8616.5|8615|343
1706796900000|2024-02-01 14:15:00|8617.2|8615.7|8620.8|8619.3|8620.8|8619.3|8616.3|8614.8|295
1706797200000|2024-02-01 14:20:00|8620.7|8619.2|8616.2|8614.7|8622.2|8620.7|8615.5|8614|295
1706797500000|2024-02-01 14:25:00|8616|8614.5|8621.8|8620.3|8622.4|8620.9|8615.4|8613.9|328
1706797800000|2024-02-01 14:30:00|8621.9|8620.4|8621.7|8620.2|8626.4|8624.9|8620.1|8618.6|459
1706798100000|2024-02-01 14:35:00|8621.4|8619.9|8621.8|8620.3|8624.8|8623.3|8619.6|8618.1|456
1706798400000|2024-02-01 14:40:00|8621.9|8620.4|8619.9|8617.5|8623.4|8621.9|8618.8|8617.2|384
1706798700000|2024-02-01 14:45:00|8620|8617.6|8619.4|8617.9|8621.6|8620.1|8617.3|8615.8|620
1706799000000|2024-02-01 14:50:00|8619.3|8617.8|8618|8616.5|8621.3|8619.8|8617.4|8615.9|598
1706799300000|2024-02-01 14:55:00|8617.6|8616.1|8621.6|8616.7|8622.4|8618.8|8617.4|8615.9|354
1706799600000|2024-02-01 15:00:00|8621.8|8616.8|8621.3|8618.9|8644.2|8639.2|8617.2|8614.8|1189
1706799900000|2024-02-01 15:05:00|8621.2|8618.8|8619.1|8616.7|8629|8626.6|8615.6|8613.2|936
1706800200000|2024-02-01 15:10:00|8618.9|8617.4|8622.6|8621.1|8626|8624.1|8618.1|8616.3|856
1706800500000|2024-02-01 15:15:00|8622.7|8621.2|8622|8620.5|8623.6|8621.6|8616.6|8614.2|788
1706800800000|2024-02-01 15:20:00|8621.9|8620.4|8618.2|8616.7|8623.5|8622|8617.7|8616.2|751
1706801100000|2024-02-01 15:25:00|8618.3|8616.8|8613.5|8612|8619.8|8618.3|8611.6|8610.1|655
1706801400000|2024-02-01 15:30:00|8613.6|8612.1|8621.3|8618.9|8622.5|8620.1|8612.4|8610.9|586
1706801700000|2024-02-01 15:35:00|8621.6|8619.2|8622.6|8620.2|8624.1|8621.7|8620|8618.5|619
1706802000000|2024-02-01 15:40:00|8622.5|8620.1|8618.9|8617.4|8623.4|8621.7|8618|8616.5|510
1706802300000|2024-02-01 15:45:00|8618.8|8617.3|8619.1|8617.6|8621.5|8620|8615.7|8614.2|472
1706802600000|2024-02-01 15:50:00|8618.9|8617.4|8616|8614.5|8621.7|8620.2|8614.8|8613.3|573
1706802900000|2024-02-01 15:55:00|8616.2|8614.7|8616.2|8614.7|8617.2|8615.7|8611.7|8609.9|552
1706803200000|2024-02-01 16:00:00|8616|8614.5|8602.8|8601.3|8616|8614.5|8602.7|8601.2|627
1706803500000|2024-02-01 16:05:00|8602.7|8601.2|8596.4|8594.9|8605.3|8603.8|8595.9|8594.1|565
1706803800000|2024-02-01 16:10:00|8596.3|8594.8|8592.7|8591.2|8597.9|8596.4|8592.3|8590.8|530
1706804100000|2024-02-01 16:15:00|8592.6|8591.1|8596.8|8595.3|8597.3|8595.8|8591.5|8589.5|664
1706804400000|2024-02-01 16:20:00|8596.5|8595|8591.4|8589.9|8597.5|8596|8590.6|8589.1|554
1706804700000|2024-02-01 16:25:00|8591.3|8589.8|8586.1|8584.6|8591.3|8589.8|8584.3|8582.8|514
1706805000000|2024-02-01 16:30:00|8586|8584.5|8584.2|8582.7|8587.2|8585.7|8581.5|8580|607
1706805300000|2024-02-01 16:35:00|8584.3|8582.8|8587.8|8586.3|8588.6|8587.1|8583.6|8582.1|590
1706805600000|2024-02-01 16:40:00|8587.4|8585.9|8579.4|8577.9|8588.2|8586.7|8579.2|8577.7|459
1706805900000|2024-02-01 16:45:00|8579.2|8577.7|8582|8579.6|8582.1|8580|8574.1|8572.4|626
1706806200000|2024-02-01 16:50:00|8581.9|8579.5|8578.8|8576.4|8582.2|8580.1|8578.1|8575.7|517
1706806500000|2024-02-01 16:55:00|8578.9|8576.5|8580.7|8578.3|8582.5|8580.9|8576.9|8574.9|473
1706806800000|2024-02-01 17:00:00|8580.4|8578|8578.1|8576.6|8582.3|8580.5|8576.9|8575.4|471
1706807100000|2024-02-01 17:05:00|8578.2|8576.7|8576.1|8574.6|8578.3|8576.8|8573.7|8572.2|446
1706807400000|2024-02-01 17:10:00|8575.9|8574.4|8575.3|8573.8|8576.9|8575.4|8572|8570.5|397
1706807700000|2024-02-01 17:15:00|8575.2|8573.7|8577.3|8575.8|8577.4|8575.9|8574.3|8572.8|293
1706808000000|2024-02-01 17:20:00|8577.2|8575.7|8576.5|8575|8579.5|8578|8576.2|8574.7|253
1706808300000|2024-02-01 17:25:00|8576.6|8575.1|8579.2|8577.7|8580|8578.5|8576.6|8575.1|298
1706808600000|2024-02-01 17:30:00|8579|8577.5|8577.2|8575.7|8580.1|8578.6|8576.1|8574.6|287
1706808900000|2024-02-01 17:35:00|8577.1|8575.6|8578.6|8577.1|8579.3|8577.8|8575|8573.5|301
1706809200000|2024-02-01 17:40:00|8578.5|8577|8583.5|8582|8584|8582|8577.7|8576.2|479
1706809500000|2024-02-01 17:45:00|8583.8|8582.3|8584.5|8583|8586.3|8584.8|8582.8|8581.3|348
1706809800000|2024-02-01 17:50:00|8584.4|8582.9|8584.5|8583|8585.8|8584.3|8581.2|8579.7|480
1706810100000|2024-02-01 17:55:00|8584.6|8583.1|8586.5|8585|8588.2|8586.3|8583.6|8582.1|299
1706810400000|2024-02-01 18:00:00|8586.7|8585.2|8590.7|8589.2|8591.1|8589.6|8586.5|8584.8|287
1706810700000|2024-02-01 18:05:00|8590.9|8589.4|8588|8586.5|8592.3|8590.8|8585.9|8584.4|425
1706811000000|2024-02-01 18:10:00|8587.9|8586.4|8586.8|8585.3|8590|8588.5|8586.7|8585.2|290
1706811300000|2024-02-01 18:15:00|8586.7|8585.2|8589.1|8587.6|8589.7|8588.2|8585.6|8584.1|351
1706811600000|2024-02-01 18:20:00|8589|8587.5|8589.8|8588.3|8592|8590|8587.6|8586.1|225
1706811900000|2024-02-01 18:25:00|8589.7|8588.2|8592.2|8589.8|8592.7|8591.2|8588|8586.5|233
1706812200000|2024-02-01 18:30:00|8592.1|8589.7|8588.1|8586.6|8592.6|8590.2|8587.1|8584.9|287
1706812500000|2024-02-01 18:35:00|8587.9|8586.4|8579.5|8577.1|8587.9|8586.4|8577.9|8575.5|427
1706812800000|2024-02-01 18:40:00|8579.4|8577|8581.1|8578.7|8582.8|8580.4|8577.6|8575.2|379
1706813100000|2024-02-01 18:45:00|8580.5|8578.1|8582.6|8580.2|8582.8|8580.4|8579.6|8577.2|297
1706813400000|2024-02-01 18:50:00|8582.7|8580.3|8586|8583.6|8586.5|8584.1|8581|8578.6|264
1706813700000|2024-02-01 18:55:00|8585.8|8583.4|8583.1|8581.6|8587.3|8585.8|8581.9|8579.5|286
1706814000000|2024-02-01 19:00:00|8583.4|8581|8579.8|8577.4|8583.5|8581.1|8579.5|8577.1|263
1706814300000|2024-02-01 19:05:00|8579.7|8577.3|8579.5|8577.1|8580.5|8578.5|8577.2|8575.2|246
1706814600000|2024-02-01 19:10:00|8579.4|8577|8577.9|8575.5|8579.6|8577.2|8577.2|8575.3|286
1706814900000|2024-02-01 19:15:00|8577.4|8575.9|8581.1|8579.6|8581.6|8580.1|8577.3|8575.6|252
1706815200000|2024-02-01 19:20:00|8581|8579.5|8580.4|8578.9|8581.8|8580.3|8578.4|8576.9|175
1706815500000|2024-02-01 19:25:00|8580.3|8578.8|8579.5|8578|8581.3|8579.8|8578.7|8577.2|206
1706815800000|2024-02-01 19:30:00|8579|8577.5|8584.3|8582.8|8584.3|8582.8|8578.7|8577.2|224
1706816100000|2024-02-01 19:35:00|8584.2|8582.7|8580.9|8579.4|8584.4|8582.9|8579.9|8578.4|282
1706816400000|2024-02-01 19:40:00|8580.8|8579.3|8579.7|8578.2|8581.1|8579.6|8578.8|8577.3|191
1706816700000|2024-02-01 19:45:00|8579.6|8578.1|8580.2|8578.7|8581.2|8579.7|8578.8|8577.3|171
1706817000000|2024-02-01 19:50:00|8580.1|8578.6|8579.1|8577.6|8580.9|8579.4|8578.6|8577.1|225
1706817300000|2024-02-01 19:55:00|8579.2|8577.7|8576.9|8575.4|8579.8|8578.3|8576.7|8575.2|281
1706817600000|2024-02-01 20:00:00|8576.8|8575.3|8575.3|8573.8|8577|8575.5|8574.8|8573.3|176
1706817900000|2024-02-01 20:05:00|8575|8573.5|8576.4|8574.9|8576.9|8575.4|8574.5|8573|134
1706818200000|2024-02-01 20:10:00|8576.5|8575|8576.6|8575.1|8577.5|8576|8576.1|8574.6|144
1706818500000|2024-02-01 20:15:00|8576.5|8575|8576.6|8575.1|8577.9|8576.4|8576.1|8574.6|110
1706818800000|2024-02-01 20:20:00|8576.5|8575|8577.5|8576|8577.9|8576.4|8576.2|8574.7|100
1706819100000|2024-02-01 20:25:00|8577.6|8576.1|8576.6|8575.1|8578.5|8577|8576.6|8575.1|154
1706819400000|2024-02-01 20:30:00|8576.5|8575|8577.9|8576.4|8578.9|8577.4|8576|8574.5|193
1706819700000|2024-02-01 20:35:00|8577.8|8576.3|8577.4|8575.9|8577.9|8576.4|8577|8575.5|182
1706820000000|2024-02-01 20:40:00|8577.5|8576|8578.2|8576.7|8578.2|8576.7|8575.8|8574.3|134
1706820300000|2024-02-01 20:45:00|8578.3|8576.8|8579.6|8578.1|8579.6|8578.1|8577.8|8576.3|134
1706820600000|2024-02-01 20:50:00|8579.5|8578|8579.9|8578.4|8581|8579.5|8579.1|8577.2|188
1706820900000|2024-02-01 20:55:00|8579.7|8578.2|8577.6|8576.1|8579.7|8578.2|8576.4|8574.9|315
1706821200000|2024-02-01 21:00:00|8577.7|8576.2|8577.1|8575.6|8580|8578.5|8577|8575.5|166
1706821500000|2024-02-01 21:05:00|8577.2|8575.7|8577.6|8576.1|8578.1|8576.5|8576|8574.5|78
1706821800000|2024-02-01 21:10:00|8577.7|8576.2|8577.5|8576|8578.2|8576.7|8576.9|8575.3|57
1706822100000|2024-02-01 21:15:00|8577.2|8575.7|8574|8572.5|8577.3|8575.8|8573.8|8572.3|73
1706822400000|2024-02-01 21:20:00|8574.6|8573.1|8576.5|8575|8576.5|8575|8574.6|8573.1|94
1706822700000|2024-02-01 21:25:00|8576.7|8575.2|8578|8575.6|8578.2|8575.8|8576.5|8574.7|106
1706823000000|2024-02-01 21:30:00|8577.6|8575.2|8577.8|8575.4|8578.2|8576.3|8577.6|8575.2|156
1706823300000|2024-02-01 21:35:00|8577.7|8575.3|8578.8|8576.4|8578.8|8576.4|8577.6|8575.2|122
1706823600000|2024-02-01 21:40:00|8579.1|8576.7|8579.4|8577|8580.9|8578.8|8579|8576.6|133
1706823900000|2024-02-01 21:45:00|8579.5|8577.1|8579|8576.6|8580.2|8577.8|8578.8|8576.4|81
1706824200000|2024-02-01 21:50:00|8579.1|8576.7|8580.3|8577.9|8580.7|8578.3|8578.9|8576.5|110
1706824500000|2024-02-01 21:55:00|8581|8577.1|8581.4|8574.9|8581.4|8577.2|8579.5|8574.2|175
1706824800000|2024-02-01 22:00:00|8582.2|8575.7|8582.2|8575.7|8582.2|8575.7|8582.2|8575.7|1
1706826900000|2024-02-01 22:35:00|8577.4|8570.9|8578.1|8571.6|8579.2|8572.7|8577.4|8570.9|35
1706827500000|2024-02-01 22:45:00|8577.9|8571.4|8578.1|8571.6|8578.5|8572|8577.9|8571.4|17
1706827800000|2024-02-01 22:50:00|8578|8571.5|8579.3|8572.8|8579.6|8573.1|8575.8|8569.3|198
1706828100000|2024-02-01 22:55:00|8579.2|8572.7|8579.1|8572.6|8581.5|8575|8578|8571.5|223
1706828400000|2024-02-01 23:00:00|8579.5|8573|8577.2|8573.3|8579.5|8573.5|8576.8|8571.1|235
1706828700000|2024-02-01 23:05:00|8576.4|8574|8575.5|8573.1|8576.7|8574.3|8575.4|8572.9|105
1706829000000|2024-02-01 23:10:00|8575.4|8573|8575.8|8573.4|8576|8573.6|8575.3|8572.9|62
1706829300000|2024-02-01 23:15:00|8575.9|8573.5|8576.4|8574|8576.4|8574|8575.7|8573.3|57
1706829600000|2024-02-01 23:20:00|8576.3|8573.9|8576|8574.5|8577.2|8574.8|8576|8573.9|139
1706829900000|2024-02-01 23:25:00|8576.1|8574.6|8577|8574.6|8577|8574.7|8576|8573.9|272
1706830200000|2024-02-01 23:30:00|8577.1|8574.7|8577.5|8575.1|8578|8575.6|8577.1|8574.7|117
1706830500000|2024-02-01 23:35:00|8577.2|8574.8|8578.4|8576|8578.4|8576|8576.9|8574.5|58
1706830800000|2024-02-01 23:40:00|8578.3|8575.9|8577.8|8575.4|8578.4|8576|8577.6|8575.2|79
1706831100000|2024-02-01 23:45:00|8577.7|8575.3|8577.5|8575.1|8578.3|8575.9|8577.5|8575.1|17
1706831400000|2024-02-01 23:50:00|8577.6|8575.2|8577.7|8575.3|8578|8575.6|8577.4|8575|58
1706831700000|2024-02-01 23:55:00|8577.8|8575.4|8577.2|8575.7|8578.4|8576.4|8577.1|8575.1|54
1706832000000|2024-02-02 00:00:00|8577.7|8575.3|8574.5|8572.1|8578.2|8575.8|8573|8570.6|111
1706832300000|2024-02-02 00:05:00|8574.4|8572|8572.4|8570|8574.5|8572.4|8572.3|8569.9|102
1706832600000|2024-02-02 00:10:00|8572.3|8569.9|8571.6|8569.2|8572.5|8570.1|8570.9|8568.5|88
1706832900000|2024-02-02 00:15:00|8571.7|8569.3|8572.2|8569.8|8572.6|8570.2|8571.5|8569.1|53
1706833200000|2024-02-02 00:20:00|8572.1|8569.7|8572.1|8569.7|8573.7|8571.5|8571.6|8569.7|68
1706833500000|2024-02-02 00:25:00|8571.8|8569.4|8570.2|8568.7|8571.9|8570.1|8569.8|8567.8|96
1706833800000|2024-02-02 00:30:00|8570.7|8568.3|8570.5|8568.1|8571.1|8568.9|8570|8567.6|77
1706834100000|2024-02-02 00:35:00|8570.2|8567.8|8568.8|8567.3|8570.4|8568.3|8568.4|8566.4|81
1706834400000|2024-02-02 00:40:00|8568.9|8567.4|8568.8|8567.3|8569.6|8567.9|8568.6|8566.6|155
1706834700000|2024-02-02 00:45:00|8569|8567.5|8570.7|8569.2|8570.9|8569.2|8568.8|8566.9|108
1706835000000|2024-02-02 00:50:00|8571.1|8568.7|8571.9|8569.5|8572.9|8570.5|8570.9|8568.7|139
1706835300000|2024-02-02 00:55:00|8572.2|8569.8|8573.2|8570.8|8574|8571.6|8571.7|8569.3|159
1706835600000|2024-02-02 01:00:00|8573.3|8570.9|8573|8570.6|8574.7|8572.3|8572.7|8570.3|141
1706835900000|2024-02-02 01:05:00|8573.1|8570.7|8571.3|8569.8|8573.1|8570.7|8570.8|8568.4|110
1706836200000|2024-02-02 01:10:00|8571.5|8570|8575|8572.6|8575|8572.6|8571.4|8569.8|127
1706836500000|2024-02-02 01:15:00|8574.9|8572.5|8575.8|8573.4|8576.2|8573.8|8574.5|8572.1|123
1706836800000|2024-02-02 01:20:00|8575.9|8573.5|8574.5|8573|8576.6|8574.2|8574.1|8571.7|140
1706837100000|2024-02-02 01:25:00|8574.6|8573.1|8575.9|8574.4|8576.3|8574.8|8574.6|8573.1|123
1706837400000|2024-02-02 01:30:00|8576|8574.5|8577.5|8575.1|8577.5|8575.1|8575.8|8573.6|109
1706837700000|2024-02-02 01:35:00|8577.4|8575|8578|8575.6|8578.1|8576.2|8576.5|8574.2|150
1706838000000|2024-02-02 01:40:00|8578.1|8575.7|8577.4|8575.9|8579.3|8577.4|8577.3|8575.6|171
1706838300000|2024-02-02 01:45:00|8577.5|8576|8575.9|8573.5|8578.3|8576.8|8574.7|8572.3|191
1706838600000|2024-02-02 01:50:00|8576|8573.6|8576.7|8574.3|8576.9|8574.5|8575.4|8573|187
1706838900000|2024-02-02 01:55:00|8576.6|8574.2|8575.9|8573.5|8578|8575.6|8575.7|8573.3|152
1706839200000|2024-02-02 02:00:00|8575.8|8573.4|8573.9|8572.4|8575.8|8573.4|8572.3|8570|203
1706839500000|2024-02-02 02:05:00|8574|8572.5|8574.3|8572.8|8575.1|8573.6|8573.9|8572.4|105
1706839800000|2024-02-02 02:10:00|8574.4|8572.9|8575.1|8573.6|8576.3|8574.8|8574.2|8572.7|129
1706840100000|2024-02-02 02:15:00|8575.2|8573.7|8575|8572.6|8576.5|8575|8574.2|8572.3|160
1706840400000|2024-02-02 02:20:00|8574.9|8572.5|8575.3|8573.8|8575.6|8573.8|8573.6|8571.6|103
1706840700000|2024-02-02 02:25:00|8575.2|8573.7|8573.7|8572.2|8575.8|8574.3|8573.7|8572.2|120
1706841000000|2024-02-02 02:30:00|8573.8|8572.3|8574|8572.5|8574.1|8572.6|8572.3|8570.8|110
1706841300000|2024-02-02 02:35:00|8573.9|8572.4|8577.4|8575|8578.8|8576.4|8573|8571.5|171
1706841600000|2024-02-02 02:40:00|8577|8575.5|8575.8|8573.4|8577|8575.5|8574.6|8572.2|112
1706841900000|2024-02-02 02:45:00|8575.7|8573.3|8571|8569.5|8576.1|8574.1|8570.9|8569.4|153
1706842200000|2024-02-02 02:50:00|8570.7|8569.2|8569.1|8567.6|8571|8569.5|8568.7|8567.2|106
1706842500000|2024-02-02 02:55:00|8569|8567.5|8568.2|8566.7|8569.9|8568.4|8568|8566.5|82
1706842800000|2024-02-02 03:00:00|8567.9|8566.4|8567.1|8565.6|8568.1|8566.6|8566.2|8564.7|128
1706843100000|2024-02-02 03:05:00|8567.2|8565.7|8566.3|8564.8|8567.4|8565.9|8566|8564.5|81
1706843400000|2024-02-02 03:10:00|8566.4|8564.9|8568.2|8566.7|8569.3|8567.8|8566|8564.5|107
1706843700000|2024-02-02 03:15:00|8568.3|8566.8|8573.6|8571.2|8573.9|8571.5|8568|8566.5|208
1706844000000|2024-02-02 03:20:00|8573.2|8571.7|8571.4|8569.9|8573.4|8571.9|8570.1|8568.6|130
1706844300000|2024-02-02 03:25:00|8571.5|8570|8572.2|8570.7|8572.5|8571|8571.5|8570|43
1706844600000|2024-02-02 03:30:00|8572.3|8570.8|8572.2|8570.7|8572.4|8570.9|8571.7|8570.2|125
1706844900000|2024-02-02 03:35:00|8572.3|8570.8|8573.5|8572|8574|8572.5|8572|8570.4|87
1706845200000|2024-02-02 03:40:00|8573.7|8572.2|8573.1|8571.6|8573.9|8572.4|8573.1|8571.6|43
1706845500000|2024-02-02 03:45:00|8573.2|8571.7|8572|8570.5|8573.4|8571.9|8571.6|8570.1|91
1706845800000|2024-02-02 03:50:00|8571.9|8570.4|8570.2|8568.7|8572|8570.5|8570.1|8568.6|133
1706846100000|2024-02-02 03:55:00|8570.1|8568.6|8570.2|8568.7|8570.5|8569|8569.7|8568.2|115
1706846400000|2024-02-02 04:00:00|8570.1|8568.6|8569.3|8567.8|8570.2|8568.7|8568.3|8566.8|104
1706846700000|2024-02-02 04:05:00|8569.2|8567.7|8568.3|8566.8|8570.3|8568.8|8567.7|8566.2|99
1706847000000|2024-02-02 04:10:00|8568.4|8566.9|8568|8566.5|8569.3|8567.5|8567.5|8565.7|96
1706847300000|2024-02-02 04:15:00|8568.1|8566.6|8567.2|8565.7|8569|8567.5|8567.2|8565.3|83
1706847600000|2024-02-02 04:20:00|8567.3|8565.8|8569|8567.5|8570|8568.5|8567.3|8565.8|85
1706847900000|2024-02-02 04:25:00|8568.9|8567.4|8572.6|8570.2|8573.1|8570.7|8568.9|8567.4|143
1706848200000|2024-02-02 04:30:00|8572|8570.5|8573.7|8572.2|8575.6|8573.7|8570.9|8569.2|218
1706848500000|2024-02-02 04:35:00|8573.6|8572.1|8575|8573.5|8575.5|8574|8573.6|8572.1|153
1706848800000|2024-02-02 04:40:00|8574.7|8573.2|8575.3|8573.8|8575.4|8573.9|8573.9|8572.4|87
1706849100000|2024-02-02 04:45:00|8575.4|8573.9|8576.9|8575.4|8576.9|8575.4|8575.3|8573.8|130
1706849400000|2024-02-02 04:50:00|8577|8575.5|8575.4|8573.9|8577.4|8575.9|8574.3|8572.8|101
1706849700000|2024-02-02 04:55:00|8575.5|8574|8574.1|8572.6|8576.2|8574.7|8573.2|8571.7|123
1706850000000|2024-02-02 05:00:00|8574.2|8572.7|8574.2|8571.8|8575.9|8574.4|8573.8|8571.4|150
1706850300000|2024-02-02 05:05:00|8573.9|8571.5|8574.8|8572.4|8574.9|8572.5|8571.9|8569.5|159
1706850600000|2024-02-02 05:10:00|8574.9|8572.5|8575.6|8573.2|8575.9|8574.1|8574.2|8571.8|134
1706850900000|2024-02-02 05:15:00|8575.7|8573.3|8575.4|8573.9|8576|8574.2|8573.8|8572|107
1706851200000|2024-02-02 05:20:00|8575.5|8574|8574.8|8573.3|8575.9|8574.4|8574.5|8573|75
1706851500000|2024-02-02 05:25:00|8574.6|8573.1|8574.7|8573.2|8575.7|8573.8|8573.6|8572.1|90
1706851800000|2024-02-02 05:30:00|8574.8|8573.3|8574.3|8572.8|8575.3|8573.8|8574|8572.5|84
1706852100000|2024-02-02 05:35:00|8574.4|8572.9|8573.7|8572.2|8575|8573.5|8573.3|8571.8|117
1706852400000|2024-02-02 05:40:00|8574.1|8571.7|8573.8|8572.3|8574.1|8572.6|8573.1|8571.6|101
1706852700000|2024-02-02 05:45:00|8573.9|8572.4|8572.5|8570.1|8574.1|8572.6|8572|8569.6|112
1706853000000|2024-02-02 05:50:00|8572.8|8570.4|8573.4|8571|8573.5|8571.1|8572.5|8570.1|133
1706853300000|2024-02-02 05:55:00|8573.5|8571.1|8574.9|8572.5|8575.4|8573|8573.4|8571|119
1706853600000|2024-02-02 06:00:00|8575|8572.6|8574.4|8572.9|8575.3|8573.8|8574.1|8572.6|169
1706853900000|2024-02-02 06:05:00|8574.5|8573|8572.1|8570.6|8574.7|8573.2|8572|8570.5|144
1706854200000|2024-02-02 06:10:00|8572.3|8570.8|8573.4|8571.9|8573.5|8572|8572.1|8570.6|69
1706854500000|2024-02-02 06:15:00|8573.6|8572.1|8574.3|8572.8|8574.8|8573.3|8573|8571.5|153
1706854800000|2024-02-02 06:20:00|8574.4|8572.9|8575.2|8573.7|8576.3|8574.8|8573.8|8572.3|222
1706855100000|2024-02-02 06:25:00|8575|8573.5|8574.1|8572.6|8576.1|8574.6|8573.5|8572|216
1706855400000|2024-02-02 06:30:00|8574.6|8572.2|8575.2|8572.8|8575.2|8572.8|8573.7|8571.3|180
1706855700000|2024-02-02 06:35:00|8575.4|8573|8574.9|8572.5|8575.8|8573.4|8574.1|8571.7|133
1706856000000|2024-02-02 06:40:00|8575|8572.6|8574.7|8572.3|8576|8573.6|8574.4|8572|196
1706856300000|2024-02-02 06:45:00|8574.8|8572.4|8574.6|8573.1|8575.4|8573.1|8573.5|8571.1|195
1706856600000|2024-02-02 06:50:00|8574.7|8573.2|8576|8573.6|8576.4|8574.3|8573.9|8571.8|191
1706856900000|2024-02-02 06:55:00|8576.1|8573.7|8575.3|8573.8|8577|8574.6|8574.4|8572.9|176
1706857200000|2024-02-02 07:00:00|8575.1|8573.6|8572|8570.5|8575.6|8574.1|8571.7|8570.2|304
1706857500000|2024-02-02 07:05:00|8572.1|8570.6|8575|8572.6|8575.5|8573.1|8570.8|8568.9|215
1706857800000|2024-02-02 07:10:00|8575.1|8572.7|8570.9|8568.5|8575.1|8572.7|8570.6|8568.2|253
1706858100000|2024-02-02 07:15:00|8571|8568.6|8574.1|8571.7|8574.9|8572.5|8570.2|8568|248
1706858400000|2024-02-02 07:20:00|8574.2|8571.8|8572.7|8570.3|8574.3|8571.9|8571.3|8568.9|170
1706858700000|2024-02-02 07:25:00|8572.9|8570.5|8575.8|8573.4|8576.2|8573.8|8571.7|8569.8|184
1706859000000|2024-02-02 07:30:00|8575.2|8573.7|8570.5|8569|8575.4|8573.9|8570.2|8568.7|245
1706859300000|2024-02-02 07:35:00|8570.2|8568.7|8570.4|8568.9|8571.5|8570|8569.2|8567.7|215
1706859600000|2024-02-02 07:40:00|8570.5|8569|8572.3|8570.8|8573.5|8572|8569.1|8567.6|191
1706859900000|2024-02-02 07:45:00|8571.9|8570.4|8572.1|8570.6|8573.2|8571.7|8571.5|8570|180
1706860200000|2024-02-02 07:50:00|8572.4|8570.9|8572.4|8570.9|8574.2|8572.7|8570.6|8569.1|177
1706860500000|2024-02-02 07:55:00|8572.5|8571|8576.5|8574.1|8576.6|8574.2|8572.4|8570.9|245
1706860800000|2024-02-02 08:00:00|8576.6|8574.2|8576.1|8574.6|8578.1|8576|8574.6|8573.1|369
1706861100000|2024-02-02 08:05:00|8576|8574.5|8573|8571.5|8576|8574.5|8572|8570.5|282
1706861400000|2024-02-02 08:10:00|8572.9|8571.4|8566.9|8565.4|8573|8571.5|8563.8|8562.3|338
1706861700000|2024-02-02 08:15:00|8567|8565.5|8568.5|8567|8569.7|8568.2|8566.9|8565.4|297
1706862000000|2024-02-02 08:20:00|8568.6|8567.1|8569.5|8568|8570.6|8569.1|8568.4|8566.9|232
1706862300000|2024-02-02 08:25:00|8569.4|8567.9|8570.4|8568.9|8571.9|8570.4|8569|8567.5|193
1706862600000|2024-02-02 08:30:00|8570.3|8568.8|8568.8|8566.4|8572|8570.5|8568|8565.9|231
1706862900000|2024-02-02 08:35:00|8568.5|8567|8564.2|8562.7|8569.2|8567.4|8564|8562.5|243
1706863200000|2024-02-02 08:40:00|8564.3|8562.8|8566.7|8565.2|8568.7|8566.3|8564.1|8562.6|268
1706863500000|2024-02-02 08:45:00|8566.5|8565|8569.8|8568.3|8570|8568.5|8566.5|8565|268
1706863800000|2024-02-02 08:50:00|8569.7|8568.2|8569.5|8568|8569.9|8568.4|8566.7|8565.2|228
1706864100000|2024-02-02 08:55:00|8569.9|8568.4|8569.9|8568.4|8571|8569.5|8568.7|8567.2|186
1706864400000|2024-02-02 09:00:00|8569.6|8568.1|8569|8567.5|8569.7|8568.2|8566.7|8565.2|231
1706864700000|2024-02-02 09:05:00|8568.9|8567.4|8567.3|8565.8|8568.9|8567.4|8566.7|8565.2|146
1706865000000|2024-02-02 09:10:00|8567.4|8565.9|8564.6|8563.1|8567.7|8566.1|8563.6|8562.1|153
1706865300000|2024-02-02 09:15:00|8564.7|8563.2|8564.4|8562.9|8565.8|8564.3|8563.6|8562.1|173
1706865600000|2024-02-02 09:20:00|8564.5|8563|8562.9|8561.4|8565.5|8564|8561.8|8560.3|168
1706865900000|2024-02-02 09:25:00|8562.8|8561.3|8560.1|8558.6|8563.3|8561.8|8559.9|8558.4|202
1706866200000|2024-02-02 09:30:00|8560|8558.5|8558.8|8556.4|8561.4|8559.9|8558.2|8555.8|197
1706866500000|2024-02-02 09:35:00|8558.9|8556.5|8560.4|8558|8561.2|8558.8|8558.7|8556.3|155
1706866800000|2024-02-02 09:40:00|8560.1|8557.7|8558.2|8556.7|8560.7|8558.3|8558.1|8555.7|104
1706867100000|2024-02-02 09:45:00|8558.3|8556.8|8560.6|8559.1|8560.9|8559.4|8558.1|8556.6|81
1706867400000|2024-02-02 09:50:00|8560.7|8559.2|8562.7|8561.2|8562.9|8561.4|8560.6|8559.1|87
1706867700000|2024-02-02 09:55:00|8562.8|8561.3|8564.4|8562.9|8566.4|8564.9|8562.7|8561.2|186
1706868000000|2024-02-02 10:00:00|8564.3|8562.8|8560.4|8558.9|8564.7|8562.8|8559.9|8558.4|213
1706868300000|2024-02-02 10:05:00|8560.2|8558.7|8558|8556.5|8561.1|8559.6|8557|8555.5|188
1706868600000|2024-02-02 10:10:00|8557.6|8556.1|8560.4|8558.9|8560.7|8559.2|8557.6|8556.1|147
1706868900000|2024-02-02 10:15:00|8560.3|8558.8|8560.3|8558.8|8560.9|8559.4|8558.8|8557.3|142
1706869200000|2024-02-02 10:20:00|8560.4|8558.9|8561.8|8560.3|8563.6|8562.1|8559.4|8557.9|182
1706869500000|2024-02-02 10:25:00|8561.9|8560.4|8559.9|8558.4|8562.9|8561.4|8559.9|8558.4|132
1706869800000|2024-02-02 10:30:00|8559.8|8558.3|8558.6|8557.1|8560.4|8558.9|8557.9|8556.4|139
1706870100000|2024-02-02 10:35:00|8558.9|8557.4|8559.7|8558.2|8560.7|8559.2|8557.1|8555.6|160
1706870400000|2024-02-02 10:40:00|8559.5|8558|8559.3|8557.8|8560.2|8558.7|8557.3|8555.8|147
1706870700000|2024-02-02 10:45:00|8559.2|8557.7|8559.2|8557.7|8559.5|8558|8558.8|8557.3|49
1706871000000|2024-02-02 10:50:00|8559.1|8557.6|8559.3|8557.8|8559.5|8558|8558.6|8557.1|73
1706871300000|2024-02-02 10:55:00|8559.2|8557.7|8559.2|8557.7|8560.6|8559.1|8558.9|8557.4|115
1706871600000|2024-02-02 11:00:00|8559.1|8557.6|8557.2|8555.7|8559.3|8557.8|8556.6|8555.1|161
1706871900000|2024-02-02 11:05:00|8557.1|8555.6|8559.9|8558.4|8560|8558.5|8556.5|8555|126
1706872200000|2024-02-02 11:10:00|8559.8|8558.3|8559.7|8558.2|8559.9|8558.4|8559.2|8557.7|104
1706872500000|2024-02-02 11:15:00|8559.8|8558.3|8560|8558.5|8561.1|8559.6|8559.7|8558.2|124
1706872800000|2024-02-02 11:20:00|8560.2|8558.7|8560.4|8558|8561.2|8559.4|8559.6|8557.4|167
1706873100000|2024-02-02 11:25:00|8560.5|8558.1|8557.5|8556|8561|8559.2|8557.4|8555.5|129
1706873400000|2024-02-02 11:30:00|8557.4|8555.9|8554.6|8553.1|8557.6|8556.1|8554.4|8552.9|148
1706873700000|2024-02-02 11:35:00|8554.7|8553.2|8556.3|8554.8|8556.6|8555.1|8554.1|8552.6|118
1706874000000|2024-02-02 11:40:00|8556.1|8554.6|8557|8555.5|8557.4|8555.9|8555|8553.5|180
1706874300000|2024-02-02 11:45:00|8557.1|8555.6|8558.8|8557.3|8560|8558.5|8556.5|8555|156
1706874600000|2024-02-02 11:50:00|8558.9|8557.4|8558.6|8557.1|8558.9|8557.4|8557.5|8556|132
1706874900000|2024-02-02 11:55:00|8558.7|8557.2|8558.7|8557.2|8560.8|8559.3|8558.6|8557.1|133
1706875200000|2024-02-02 12:00:00|8558.6|8557.1|8559.9|8558.4|8560|8558.5|8557.7|8556.2|154
1706875500000|2024-02-02 12:05:00|8560.2|8558.7|8561.3|8559.8|8562.9|8561.4|8560.1|8558.6|91
1706875800000|2024-02-02 12:10:00|8561.4|8559.9|8559.4|8557.9|8561.4|8559.9|8559.3|8557.8|104
1706876100000|2024-02-02 12:15:00|8559.5|8558|8560.1|8558.6|8560.6|8559.1|8558.5|8557|116
1706876400000|2024-02-02 12:20:00|8560|8558.5|8559.5|8558|8561.7|8560.2|8559|8557.5|123
1706876700000|2024-02-02 12:25:00|8559.4|8557.9|8561.9|8560.4|8562|8560.5|8559|8557.5|103
1706877000000|2024-02-02 12:30:00|8562|8560.5|8561.2|8559.7|8562.4|8560.9|8560.3|8558.8|185
1706877300000|2024-02-02 12:35:00|8561.1|8559.6|8560.7|8559.2|8561.5|8560|8560.2|8558.7|115
1706877600000|2024-02-02 12:40:00|8560.8|8559.3|8562.5|8561|8563.3|8561.8|8560.5|8559|175
1706877900000|2024-02-02 12:45:00|8562.6|8561.1|8562.2|8560.7|8563.8|8562.3|8562|8560.5|195
1706878200000|2024-02-02 12:50:00|8562.1|8560.6|8560.6|8559.1|8562.2|8560.7|8560.3|8558.8|140
1706878500000|2024-02-02 12:55:00|8561|8559.5|8560.3|8558.8|8562.2|8560.7|8558|8556.5|231
1706878800000|2024-02-02 13:00:00|8560.4|8558.9|8560.8|8559.3|8560.9|8559.4|8559.4|8557.9|257
1706879100000|2024-02-02 13:05:00|8560.9|8559.4|8560.4|8558.9|8561.1|8559.6|8559.9|8558.4|205
1706879400000|2024-02-02 13:10:00|8560.1|8558.6|8556.9|8555.4|8560.7|8559.2|8555.8|8554.3|210
1706879700000|2024-02-02 13:15:00|8556.8|8555.3|8559|8557.5|8559.4|8557.9|8555.5|8554|202
1706880000000|2024-02-02 13:20:00|8559.1|8557.6|8561.5|8560|8562.6|8561.1|8558.5|8557|263
1706880300000|2024-02-02 13:25:00|8561.6|8560.1|8562.9|8557.9|8564.2|8561.5|8559.7|8557.2|365
1706880600000|2024-02-02 13:30:00|8562.8|8557.8|8618.3|8615.9|8620|8617.7|8562.8|8557.8|1548
1706880900000|2024-02-02 13:35:00|8618.5|8616.1|8622.1|8619.7|8631.4|8629|8616.2|8613.8|1396
1706881200000|2024-02-02 13:40:00|8621.8|8619.4|8618.1|8615.7|8629.8|8628.2|8618|8615.6|1154
1706881500000|2024-02-02 13:45:00|8618.7|8616.3|8634.7|8633.2|8634.7|8633.2|8618.7|8616.3|839
1706881800000|2024-02-02 13:50:00|8635.2|8633.7|8634.1|8632.6|8635.6|8634.1|8630.6|8629.1|797
1706882100000|2024-02-02 13:55:00|8634.2|8632.7|8637|8635.5|8642.8|8640.4|8634.1|8632.6|795
1706882400000|2024-02-02 14:00:00|8636.9|8635.4|8638.9|8637.4|8643.3|8641.8|8632.8|8631.3|944
1706882700000|2024-02-02 14:05:00|8639|8637.5|8638.7|8637.2|8643.6|8642.1|8637.8|8636.3|947
1706883000000|2024-02-02 14:10:00|8638.8|8637.3|8634.7|8633.2|8642.2|8640.7|8633.8|8632.3|828
1706883300000|2024-02-02 14:15:00|8634.6|8633.1|8637.6|8636.1|8641.5|8639.6|8634|8632.5|831
1706883600000|2024-02-02 14:20:00|8637.7|8636.2|8637.8|8636.3|8640|8638.5|8633.4|8631.9|780
1706883900000|2024-02-02 14:25:00|8637.7|8636.2|8637|8635.5|8639.8|8638.3|8633.7|8632.2|612
1706884200000|2024-02-02 14:30:00|8636.9|8635.4|8637.2|8635.7|8639.6|8638.1|8634.4|8632.9|811
1706884500000|2024-02-02 14:35:00|8637.3|8635.8|8640.4|8638.9|8640.9|8639.4|8636.8|8635.3|621
1706884800000|2024-02-02 14:40:00|8640.3|8638.8|8639.8|8638.3|8644.8|8643.3|8638.9|8637.4|655
1706885100000|2024-02-02 14:45:00|8639.7|8638.2|8636|8634.5|8639.8|8638.3|8629.8|8628.3|715
1706885400000|2024-02-02 14:50:00|8636.1|8634.6|8637.6|8636.1|8641|8639.5|8636.1|8634.6|747
1706885700000|2024-02-02 14:55:00|8637.4|8635.9|8636.7|8631.7|8637.7|8636|8633.1|8631.4|438
1706886000000|2024-02-02 15:00:00|8637.1|8632.9|8649.6|8648.1|8649.6|8648.1|8635.1|8630.1|891
1706886300000|2024-02-02 15:05:00|8649.7|8648.2|8649.7|8648.2|8655.1|8652.7|8645.8|8644.3|831
1706886600000|2024-02-02 15:10:00|8649.9|8648.4|8649.9|8648.4|8653.3|8651.8|8647.5|8646|844
1706886900000|2024-02-02 15:15:00|8650.1|8648.6|8654.6|8653.1|8655|8653.5|8649.6|8648.1|638
1706887200000|2024-02-02 15:20:00|8654.9|8653.4|8657.6|8656.1|8659|8656.9|8653|8651.5|547
1706887500000|2024-02-02 15:25:00|8657.5|8656|8662.6|8661.1|8662.9|8661.4|8657|8655.5|608
1706887800000|2024-02-02 15:30:00|8662.8|8661.3|8662.1|8660.6|8665|8663.5|8660.9|8659.4|612
1706888100000|2024-02-02 15:35:00|8662.3|8660.8|8657.1|8655.6|8665.5|8664|8656.5|8655|608
1706888400000|2024-02-02 15:40:00|8657|8655.5|8653.9|8652.4|8657.9|8656.4|8653.2|8651.7|585
1706888700000|2024-02-02 15:45:00|8654.2|8652.7|8653.5|8652|8655.3|8653.8|8650.1|8648.6|630
1706889000000|2024-02-02 15:50:00|8653.4|8651.9|8657.7|8656.2|8659.4|8657.9|8652.6|8651.1|523
1706889300000|2024-02-02 15:55:00|8657.8|8656.3|8656.4|8654.9|8661.6|8660.1|8656.4|8654.9|409
1706889600000|2024-02-02 16:00:00|8656.3|8654.8|8658.2|8656.7|8659.1|8657.6|8651.4|8649.9|512
1706889900000|2024-02-02 16:05:00|8658|8656.5|8658.6|8657.1|8660.8|8659.3|8655.7|8654.2|574
1706890200000|2024-02-02 16:10:00|8658.5|8657|8662.5|8661|8662.7|8661.2|8657.8|8656.3|497
1706890500000|2024-02-02 16:15:00|8662.6|8661.1|8666.8|8665.3|8667.2|8665.7|8661.5|8660|349
1706890800000|2024-02-02 16:20:00|8666.9|8665.4|8671.6|8670.1|8671.7|8670.2|8665|8663.5|312
1706891100000|2024-02-02 16:25:00|8671.5|8670|8668|8666.5|8671.5|8670|8666.1|8664.6|355
1706891400000|2024-02-02 16:30:00|8667.9|8666.4|8672.5|8671|8672.9|8671.4|8666.3|8664.8|378
1706891700000|2024-02-02 16:35:00|8672.6|8671.1|8673.9|8672.4|8676.7|8675|8672.5|8670.9|329
1706892000000|2024-02-02 16:40:00|8674.1|8672.6|8675.8|8674.3|8676.8|8675.3|8673.5|8672|280
1706892300000|2024-02-02 16:45:00|8675.7|8674.2|8677.7|8676.2|8679|8677.5|8674.7|8673.2|325
1706892600000|2024-02-02 16:50:00|8678|8676.5|8678.7|8677.2|8678.7|8677.2|8677.4|8675.9|177
1706892900000|2024-02-02 16:55:00|8678.6|8677.1|8676.9|8675.4|8679.6|8678.1|8676.6|8675.1|243
1706893200000|2024-02-02 17:00:00|8676.8|8675.3|8677.6|8676.1|8679.5|8678|8676.3|8674.4|316
1706893500000|2024-02-02 17:05:00|8677.9|8676.4|8680.6|8679.1|8681.1|8679.6|8676.5|8675|314
1706893800000|2024-02-02 17:10:00|8680.7|8679.2|8678|8676.5|8681.6|8680.1|8677.5|8676|263
1706894100000|2024-02-02 17:15:00|8678.1|8676.6|8673.8|8672.3|8678.1|8676.6|8673.5|8672|246
1706894400000|2024-02-02 17:20:00|8673.7|8672.2|8673.2|8671.7|8675.4|8673.9|8673.2|8671.7|188
1706894700000|2024-02-02 17:25:00|8673.3|8671.8|8671.9|8670.4|8675.4|8673.9|8671.5|8670|173
1706895000000|2024-02-02 17:30:00|8672|8670.5|8672.1|8670.6|8672.6|8671.1|8671.2|8669.7|212
1706895300000|2024-02-02 17:35:00|8672.2|8670.7|8673.5|8672|8674.8|8673.3|8670.2|8668.7|247
1706895600000|2024-02-02 17:40:00|8673.6|8672.1|8678|8676.5|8678.3|8676.8|8673.5|8672|221
1706895900000|2024-02-02 17:45:00|8677.9|8676.4|8675.5|8674|8678.4|8676.9|8674.1|8672.6|263
1706896200000|2024-02-02 17:50:00|8675.6|8674.1|8677.3|8675.8|8677.8|8676.3|8675.6|8674.1|236
1706896500000|2024-02-02 17:55:00|8677.2|8675.7|8676.5|8675|8678.7|8677.2|8676.2|8674.7|251
1706896800000|2024-02-02 18:00:00|8676.4|8674.9|8678|8676.5|8678.1|8676.6|8675.6|8673.4|224
1706897100000|2024-02-02 18:05:00|8678.1|8676.6|8677.3|8675.8|8678.3|8676.8|8675.4|8673.9|184
1706897400000|2024-02-02 18:10:00|8677.1|8675.6|8677.6|8676.1|8678.1|8676.6|8676.3|8674.8|142
1706897700000|2024-02-02 18:15:00|8677.8|8676.3|8675.3|8673.8|8678.4|8676.9|8674.9|8673.4|149
1706898000000|2024-02-02 18:20:00|8675.4|8673.9|8674.4|8672.9|8676.6|8675.1|8673.9|8672.4|183
1706898300000|2024-02-02 18:25:00|8674.3|8672.8|8676|8674.5|8677|8675.5|8673.8|8672.3|244
1706898600000|2024-02-02 18:30:00|8676.1|8674.6|8672.1|8670.6|8677.3|8675.8|8672.1|8670.6|224
1706898900000|2024-02-02 18:35:00|8672.2|8670.7|8670|8668.5|8672.5|8671|8669.5|8668|185
1706899200000|2024-02-02 18:40:00|8669.9|8668.4|8667.7|8666.2|8670.1|8668.6|8667.6|8666.1|220
1706899500000|2024-02-02 18:45:00|8667.8|8666.3|8670.3|8668.8|8671.5|8670|8667.7|8666.2|204
1706899800000|2024-02-02 18:50:00|8670|8668.5|8670.1|8668.6|8670.4|8668.9|8669|8667.5|157
1706900100000|2024-02-02 18:55:00|8670.3|8668.8|8672.3|8670.8|8672.4|8670.9|8670.3|8668.8|161
1706900400000|2024-02-02 19:00:00|8672.2|8670.7|8673|8671.5|8674.9|8673.4|8672|8670.5|184
1706900700000|2024-02-02 19:05:00|8673.2|8671.7|8671.6|8670.1|8673.2|8671.7|8670.2|8668.7|188
1706901000000|2024-02-02 19:10:00|8671.5|8670|8669.4|8667.9|8672.2|8670.7|8669.2|8667.7|149
1706901300000|2024-02-02 19:15:00|8669.3|8667.8|8669.5|8668|8670|8668.5|8667.7|8666.2|150
1706901600000|2024-02-02 19:20:00|8669.6|8668.1|8667.8|8666.3|8669.7|8668.2|8667.3|8665.8|171
1706901900000|2024-02-02 19:25:00|8667.7|8666.2|8667.6|8666.1|8669.4|8667.9|8666.9|8665.4|142
1706902200000|2024-02-02 19:30:00|8667.5|8666|8666.5|8665|8669|8667.5|8666.3|8664.8|184
1706902500000|2024-02-02 19:35:00|8666.4|8664.9|8667|8665.5|8667.8|8666.3|8666.2|8664.7|96
1706902800000|2024-02-02 19:40:00|8666.9|8665.4|8665|8663.5|8666.9|8665.4|8664.5|8663|159
1706903100000|2024-02-02 19:45:00|8665.1|8663.6|8665.9|8664.4|8666.5|8665|8661.8|8660.3|279
1706903400000|2024-02-02 19:50:00|8665.8|8664.3|8664.6|8663.1|8666|8664.5|8664.5|8663|169
1706903700000|2024-02-02 19:55:00|8664.4|8662.9|8666.5|8665|8667|8665.5|8664.3|8662.8|214
1706904000000|2024-02-02 20:00:00|8666.7|8665.2|8664.7|8663.2|8667.5|8666|8664.3|8662.8|154
1706904300000|2024-02-02 20:05:00|8664.6|8663.1|8663.7|8662.2|8664.9|8663.4|8662.9|8661.4|125
1706904600000|2024-02-02 20:10:00|8663.8|8662.3|8663.5|8662|8664.7|8663.2|8662.5|8661|237
1706904900000|2024-02-02 20:15:00|8663.4|8661.9|8663.8|8662.3|8664.2|8662.7|8661.8|8660.3|143
1706905200000|2024-02-02 20:20:00|8663.7|8662.2|8665.9|8664.4|8666.4|8664.9|8663.7|8662.2|125
1706905500000|2024-02-02 20:25:00|8665.7|8664.2|8664.5|8663|8666.4|8664.9|8663.7|8662.2|117
1706905800000|2024-02-02 20:30:00|8664.8|8663.3|8665.7|8664.2|8666.2|8664.7|8664.4|8662.9|177
1706906100000|2024-02-02 20:35:00|8665.8|8664.3|8664.9|8663.4|8666.1|8664.6|8664.7|8663.2|116
1706906400000|2024-02-02 20:40:00|8665|8663.5|8664.9|8663.4|8665.5|8664|8664.2|8662.7|89
1706906700000|2024-02-02 20:45:00|8664.8|8663.3|8663.3|8661.8|8665.1|8663.6|8663|8661.5|122
1706907000000|2024-02-02 20:50:00|8663.2|8661.7|8663|8661.5|8663.9|8662.4|8662.6|8661.1|108
1706907300000|2024-02-02 20:55:00|8662.9|8661.4|8665.4|8663.9|8665.4|8663.9|8662.8|8661.3|149
1706907600000|2024-02-02 21:00:00|8665.7|8664.2|8665.3|8662.9|8666.2|8664.3|8664|8662.1|152
1706907900000|2024-02-02 21:05:00|8665.2|8662.8|8664.5|8662.1|8665.3|8662.9|8663.2|8660.8|118
1706908200000|2024-02-02 21:10:00|8664.4|8662|8663.9|8661.5|8665.1|8662.7|8663.8|8661.4|89
1706908500000|2024-02-02 21:15:00|8663.8|8661.4|8664.9|8662.5|8664.9|8662.5|8663.5|8661.1|152
1706908800000|2024-02-02 21:20:00|8665|8662.6|8665|8662.6|8665.2|8662.8|8664.4|8662|185
1706909100000|2024-02-02 21:25:00|8664.9|8662.5|8666.3|8663.9|8666.8|8664.4|8664.7|8662.3|188
1706909400000|2024-02-02 21:30:00|8666.6|8664.2|8666.9|8664.5|8667.8|8665.4|8666.2|8663.8|102
1706909700000|2024-02-02 21:35:00|8666.8|8664.4|8668.3|8665.9|8668.6|8666.2|8666.8|8664.4|63
1706910000000|2024-02-02 21:40:00|8668.2|8665.8|8668.6|8666.2|8669.4|8667|8668.2|8665.8|105
1706910300000|2024-02-02 21:45:00|8668.5|8666.1|8670.1|8667.7|8670.2|8667.8|8668|8665.6|145
1706910600000|2024-02-02 21:50:00|8670.3|8667.9|8669|8666.6|8670.3|8667.9|8667.8|8665.4|294
1706910900000|2024-02-02 21:55:00|8669.8|8665.9|8671.8|8665.3|8673.5|8667|8668.6|8662.1|287
1707080400000|2024-02-04 21:00:00|8672.2|8664.4|8672.2|8664.4|8672.2|8664.4|8672.2|8664.4|1
1707080700000|2024-02-04 21:05:00|8672.6|8665.4|8672.6|8665.4|8672.6|8665.4|8672.6|8665.4|2
1707081000000|2024-02-04 21:10:00|8672.2||8672.2||8672.2||8672.2||1
1707082800000|2024-02-04 21:40:00|8669.5|8658.5|8668.3|8657.3|8669.9|8658.9|8668.3|8657.3|7
1707083100000|2024-02-04 21:45:00|8669|8658|8666.5|8661.5|8669.5|8661.5|8666.5|8658|4
1707083400000|2024-02-04 21:50:00|8665.5|8660.5|8665.7|8660.7|8666.2|8661.2|8665|8660|7
1707083700000|2024-02-04 21:55:00|8666.5|8660|8672.3|8665.8|8672.3|8665.8|8665.8|8659.3|46
1707084000000|2024-02-04 22:00:00|8671.5|8665|8669.8|8663.3|8671.5|8665|8666.1|8659.6|9
1707084300000|2024-02-04 22:05:00|8673.3|8666.8|8670.7|8664.2|8673.5|8667|8670.7|8664.2|7
1707084600000|2024-02-04 22:10:00|8672.8|8666.3|8672.6|8666.1|8672.8|8666.3|8672.5|8666|4
1707084900000|2024-02-04 22:15:00|8672.4|8665.9|8671.5|8665|8672.4|8665.9|8671.5|8665|5
1707085200000|2024-02-04 22:20:00|8673.6|8667.1|8672.6|8666.1|8673.7|8667.2|8672.5|8666|8
1707085500000|2024-02-04 22:25:00|8671.9|8665.4|8672.4|8665.9|8672.5|8666|8671.9|8665.4|12
1707085800000|2024-02-04 22:30:00|8672.6|8666.1|8672.6|8666.1|8672.7|8666.2|8672.3|8665.8|22
1707086100000|2024-02-04 22:35:00|8672.4|8665.9|8671.9|8665.4|8672.7|8666.2|8671.8|8665.3|43
1707086400000|2024-02-04 22:40:00|8671.8|8665.3|8670.9|8664.4|8672.5|8666|8670.9|8664.4|47
1707086700000|2024-02-04 22:45:00|8671.1|8664.6|8672|8665.5|8673.8|8667.3|8670.6|8664.1|59
1707087000000|2024-02-04 22:50:00|8672.5|8666|8672|8665.5|8672.6|8666.1|8671.6|8665.1|63
1707087300000|2024-02-04 22:55:00|8672.2|8665.7|8674.5|8668|8675.2|8668.7|8671.2|8664.7|157
1707087600000|2024-02-04 23:00:00|8674.7|8668.2|8676.2|8671.9|8678.5|8674.6|8674|8667.9|372
1707087900000|2024-02-04 23:05:00|8675.4|8672.6|8678.7|8676.3|8678.9|8676.5|8674.5|8671.9|195
1707088200000|2024-02-04 23:10:00|8678.8|8676.4|8679.2|8676.8|8680.1|8677.7|8677.4|8675|115
1707088500000|2024-02-04 23:15:00|8679.1|8676.7|8680|8677.6|8680.2|8677.8|8678|8675.6|125
1707088800000|2024-02-04 23:20:00|8679.8|8677.4|8677.9|8675.5|8680|8677.6|8677.8|8675.4|124
1707089100000|2024-02-04 23:25:00|8678|8675.6|8675.7|8673.3|8678.1|8675.7|8675.5|8673.1|114
1707089400000|2024-02-04 23:30:00|8675.6|8673.2|8674.8|8672.4|8676.6|8674.2|8674.4|8672|116
1707089700000|2024-02-04 23:35:00|8674.7|8672.3|8674.3|8671.9|8677.2|8672.8|8672.8|8667.9|105
1707090000000|2024-02-04 23:40:00|8674.4|8672|8675.1|8672.7|8675.7|8673.3|8673.5|8671.1|126
1707090300000|2024-02-04 23:45:00|8675|8672.6|8672.4|8670.9|8675.4|8673.3|8671.8|8669.4|130
1707090600000|2024-02-04 23:50:00|8672.3|8670.8|8672.8|8670.4|8672.8|8670.9|8670.9|8668.7|133
1707090900000|2024-02-04 23:55:00|8672.7|8670.3|8672|8669.6|8672.7|8670.3|8671.1|8668.7|156
1707091200000|2024-02-05 00:00:00|8671.9|8669.5|8674.5|8672.1|8679.8|8677.4|8671.7|8669.3|548
1707091500000|2024-02-05 00:05:00|8674.3|8671.9|8670.9|8668.5|8674.3|8671.9|8669.4|8667|361
1707091800000|2024-02-05 00:10:00|8671|8668.6|8673.7|8671.3|8673.9|8671.5|8670.6|8668.2|301
1707092100000|2024-02-05 00:15:00|8673.6|8671.2|8678.5|8676.1|8678.8|8676.4|8673.5|8671.1|383
1707092400000|2024-02-05 00:20:00|8678.6|8676.2|8678.7|8677.2|8680.9|8678.6|8677|8674.6|382
1707092700000|2024-02-05 00:25:00|8678.8|8677.3|8681.1|8678.7|8684|8681.7|8678.5|8677|365
1707093000000|2024-02-05 00:30:00|8680.9|8678.5|8685|8682.6|8685.2|8682.8|8680.9|8678.5|298
1707093300000|2024-02-05 00:35:00|8685.1|8682.7|8683.6|8681.2|8688.8|8686.4|8682.3|8680.1|445
1707093600000|2024-02-05 00:40:00|8683.1|8680.7|8681.4|8679.9|8684.9|8682.5|8680.6|8678.5|287
1707093900000|2024-02-05 00:45:00|8681.5|8680|8677.7|8676.2|8683.8|8681.6|8677.2|8675.7|351
1707094200000|2024-02-05 00:50:00|8677.8|8676.3|8677.9|8676.4|8679|8677.5|8676.4|8674.9|278
1707094500000|2024-02-05 00:55:00|8677.8|8676.3|8679.4|8677.9|8680.1|8678.6|8676.3|8674.8|276
1707094800000|2024-02-05 01:00:00|8679.5|8678|8679.3|8677.8|8680.7|8679.2|8678.7|8676.9|190
1707095100000|2024-02-05 01:05:00|8678.9|8677.4|8674.8|8673.3|8679|8677.5|8674.3|8672.4|202
1707095400000|2024-02-05 01:10:00|8675.2|8673.7|8679.8|8677.4|8679.9|8677.7|8673.5|8671.9|237
1707095700000|2024-02-05 01:15:00|8680.2|8677.8|8681.6|8679.2|8681.7|8679.4|8679.5|8677.1|172
1707096000000|2024-02-05 01:20:00|8681.7|8679.3|8681.8|8679.4|8681.8|8679.8|8679.7|8677.3|181
1707096300000|2024-02-05 01:25:00|8681.9|8679.5|8682.3|8680.8|8684.7|8682.9|8681.7|8679.3|135
1707096600000|2024-02-05 01:30:00|8682.1|8680.6|8679.3|8677.8|8682.1|8680.6|8679.1|8677.6|289
1707096900000|2024-02-05 01:35:00|8679.4|8677.9|8679|8676.6|8679.9|8678.3|8677.6|8675.9|219
1707097200000|2024-02-05 01:40:00|8678.8|8676.4|8677.8|8675.4|8679.4|8677.9|8676.2|8674.7|142
1707097500000|2024-02-05 01:45:00|8678|8675.6|8680.1|8677.7|8680.5|8678.1|8676.5|8674.6|137
1707097800000|2024-02-05 01:50:00|8680.2|8677.8|8677.5|8676|8680.6|8678.3|8677.5|8676|162
1707098100000|2024-02-05 01:55:00|8677.6|8676.1|8675.6|8674.1|8677.7|8676.2|8675.4|8673.9|198
1707098400000|2024-02-05 02:00:00|8676|8674.5|8676.8|8675.3|8677|8675.5|8674.6|8673.1|195
1707098700000|2024-02-05 02:05:00|8676.6|8675.1|8676.3|8674.8|8677.2|8675.7|8676.1|8674.6|100
1707099000000|2024-02-05 02:10:00|8676.4|8674.9|8676.3|8674.8|8677.1|8675.6|8675.8|8674.3|107
1707099300000|2024-02-05 02:15:00|8676.2|8674.7|8677.5|8676|8678.2|8676.7|8676.2|8674.7|173
1707099600000|2024-02-05 02:20:00|8677.4|8675.9|8676.7|8675.2|8677.8|8676.3|8675.4|8673.9|190
1707099900000|2024-02-05 02:25:00|8676.8|8675.3|8678.1|8676.6|8678.5|8677|8675.8|8674.3|126
1707100200000|2024-02-05 02:30:00|8678|8676.5|8677|8675.5|8678.7|8677.2|8676.9|8675.4|148
1707100500000|2024-02-05 02:35:00|8676.8|8675.3|8679.5|8678|8679.5|8678|8676.8|8675.3|113
1707100800000|2024-02-05 02:40:00|8679.6|8678.1|8679.5|8678|8681.2|8679.2|8679.5|8677.5|109
1707101100000|2024-02-05 02:45:00|8679.4|8677.9|8680.4|8678.9|8680.6|8679.1|8678.8|8677.3|115
1707101400000|2024-02-05 02:50:00|8680.5|8679|8681.4|8679.9|8682|8680.2|8680.4|8678.9|93
1707101700000|2024-02-05 02:55:00|8681.3|8679.8|8677.9|8675.5|8681.6|8679.9|8677.6|8675.2|114
1707102000000|2024-02-05 03:00:00|8678|8675.6|8675.9|8674.4|8679.8|8678.3|8675.8|8674.3|126
1707102300000|2024-02-05 03:05:00|8675.8|8674.3|8676|8674.5|8676.1|8674.6|8674.6|8673.1|167
1707102600000|2024-02-05 03:10:00|8676.1|8674.6|8678.7|8677.2|8679|8677.5|8676|8674.5|125
1707102900000|2024-02-05 03:15:00|8678.5|8677|8679.1|8677.6|8679.2|8677.7|8677.1|8675.6|138
1707103200000|2024-02-05 03:20:00|8679.2|8677.7|8680.1|8678.6|8681.3|8679.7|8678.8|8677.3|144
1707103500000|2024-02-05 03:25:00|8680|8678.5|8679.4|8677.9|8680.2|8678.7|8678.9|8677.4|98
1707103800000|2024-02-05 03:30:00|8679.6|8678.1|8678.9|8677.4|8679.8|8678.3|8677.7|8676.2|86
1707104100000|2024-02-05 03:35:00|8679|8677.5|8678.8|8677.3|8679.5|8678|8678.7|8677.2|41
1707104400000|2024-02-05 03:40:00|8679|8677.5|8678.2|8676.7|8679|8677.5|8677.7|8676.2|66
1707104700000|2024-02-05 03:45:00|8678.3|8676.8|8678.3|8675.9|8678.6|8676.8|8677|8675.5|96
1707105000000|2024-02-05 03:50:00|8678.2|8675.8|8675.6|8674.1|8678.3|8675.9|8675.4|8673.9|91
1707105300000|2024-02-05 03:55:00|8675.5|8674|8676.4|8674.9|8677.4|8675.5|8675.5|8674|84
1707105600000|2024-02-05 04:00:00|8676.5|8675|8678.3|8675.9|8678.5|8676.4|8676.5|8674.8|93
1707105900000|2024-02-05 04:05:00|8678.2|8675.8|8676|8674.5|8678.2|8676|8675.7|8674.2|50
1707106200000|2024-02-05 04:10:00|8676.1|8674.6|8677.1|8675.6|8677.3|8675.8|8675.8|8674.3|62
1707106500000|2024-02-05 04:15:00|8677.2|8675.7|8676.2|8674.7|8677.2|8675.7|8676.2|8674.7|70
1707106800000|2024-02-05 04:20:00|8676.1|8674.6|8676.2|8674.7|8676.7|8675.2|8674.9|8673.4|69
1707107100000|2024-02-05 04:25:00|8676.3|8674.8|8676.8|8675.3|8677.3|8675.8|8676.2|8674.7|49
1707107400000|2024-02-05 04:30:00|8676.7|8675.2|8677.2|8675.7|8677.2|8675.7|8675.7|8674.2|80
1707107700000|2024-02-05 04:35:00|8677.1|8675.6|8675.8|8674.3|8677.2|8675.7|8675.8|8674.3|64
1707108000000|2024-02-05 04:40:00|8675.9|8674.4|8678.7|8677.2|8678.9|8677.4|8675.8|8674.3|103
1707108300000|2024-02-05 04:45:00|8678.6|8677.1|8677.5|8676|8678.7|8677.2|8677.4|8675.9|50
1707108600000|2024-02-05 04:50:00|8677.4|8675.9|8677.8|8676.3|8678.8|8677.2|8677.4|8675.9|48
1707108900000|2024-02-05 04:55:00|8677.9|8676.4|8677.8|8676.3|8678.9|8677.3|8677.8|8676.2|108
1707109200000|2024-02-05 05:00:00|8677.9|8676.4|8681.7|8680.2|8681.7|8680.2|8677.6|8676.1|129
1707109500000|2024-02-05 05:05:00|8682|8680.5|8682|8680.5|8682.5|8681|8681.7|8680.2|93
1707109800000|2024-02-05 05:10:00|8682.1|8680.6|8679.1|8677.6|8682.2|8680.7|8679|8677.5|112
1707110100000|2024-02-05 05:15:00|8679|8677.5|8678.9|8677.4|8679.5|8678|8678.5|8677|109
1707110400000|2024-02-05 05:20:00|8679.1|8677.6|8681.3|8679.8|8681.4|8679.9|8678.7|8677.2|115
1707110700000|2024-02-05 05:25:00|8681.4|8679.9|8680.6|8679.1|8681.4|8679.9|8680.2|8678.7|81
1707111000000|2024-02-05 05:30:00|8680.5|8679|8679.1|8677.6|8680.6|8679.1|8678.5|8676.6|135
1707111300000|2024-02-05 05:35:00|8678.9|8677.4|8680.5|8679|8680.6|8679.1|8678.3|8676.6|82
1707111600000|2024-02-05 05:40:00|8680.6|8679.1|8681.4|8679.9|8682.2|8680.7|8680.2|8678.7|109
1707111900000|2024-02-05 05:45:00|8681.3|8679.8|8681.4|8679.9|8681.9|8680|8680.1|8678.6|102
1707112200000|2024-02-05 05:50:00|8681.5|8680|8680.6|8679.1|8681.8|8680.3|8680.3|8678.8|132
1707112500000|2024-02-05 05:55:00|8680.5|8679|8678.2|8676.7|8680.9|8679.4|8677.9|8676.4|122
1707112800000|2024-02-05 06:00:00|8678.3|8676.8|8678.7|8677.2|8679.5|8678|8677.3|8675.8|118
1707113100000|2024-02-05 06:05:00|8678.8|8677.3|8676|8674.5|8679.7|8678.2|8675.5|8674|138
1707113400000|2024-02-05 06:10:00|8676.2|8674.7|8676.4|8674.9|8677.4|8675.9|8675.3|8673.8|148
1707113700000|2024-02-05 06:15:00|8676.3|8674.8|8676.3|8674.8|8677.3|8675.8|8675.7|8674.2|212
1707114000000|2024-02-05 06:20:00|8676.4|8674.9|8675.5|8674|8676.8|8675.3|8675|8673.5|124
1707114300000|2024-02-05 06:25:00|8675.4|8673.9|8674.9|8673.4|8675.9|8674|8674|8671.6|150
1707114600000|2024-02-05 06:30:00|8675|8673.5|8678.6|8677.1|8679.8|8678.3|8675|8673.5|209
1707114900000|2024-02-05 06:35:00|8678.5|8677|8679.8|8678.3|8681.5|8680|8678.4|8676.9|224
1707115200000|2024-02-05 06:40:00|8679.9|8678.4|8680.1|8678.6|8681.4|8679.9|8679.8|8678.3|198
1707115500000|2024-02-05 06:45:00|8680|8678.5|8679.7|8677.3|8680.6|8678.7|8678.9|8677.2|114
1707115800000|2024-02-05 06:50:00|8680|8677.6|8675.9|8674.4|8681|8679.5|8675.4|8673.9|174
1707116100000|2024-02-05 06:55:00|8676.1|8674.6|8678.7|8677.2|8679|8677.5|8676.1|8674.6|122
1707116400000|2024-02-05 07:00:00|8678.9|8677.4|8681.8|8680.3|8683.1|8681.5|8678.4|8676.9|387
1707116700000|2024-02-05 07:05:00|8681.9|8680.4|8683.1|8681.6|8685.4|8683.9|8681.8|8680.3|342
1707117000000|2024-02-05 07:10:00|8683.2|8681.7|8683.2|8681.7|8684.1|8682.6|8681.5|8680|237
1707117300000|2024-02-05 07:15:00|8683.1|8681.6|8683.3|8681.8|8684.8|8683.3|8682.1|8680.6|179
1707117600000|2024-02-05 07:20:00|8683.4|8681.9|8684.5|8683|8684.6|8683.1|8683.1|8681.6|211
1707117900000|2024-02-05 07:25:00|8684.4|8682.9|8684.3|8682.8|8685.1|8683.6|8683.6|8682.1|223
1707118200000|2024-02-05 07:30:00|8684.4|8682.9|8682.5|8680.1|8687|8685.5|8681.9|8680.1|236
1707118500000|2024-02-05 07:35:00|8682.4|8680|8679.8|8678.3|8683.6|8681.2|8679.3|8677.4|187
1707118800000|2024-02-05 07:40:00|8679.5|8678|8678.6|8677.1|8680.5|8678.5|8675.9|8673.5|215
1707119100000|2024-02-05 07:45:00|8678.7|8677.2|8680.3|8677.9|8682.9|8681.1|8678.5|8676.1|256
1707119400000|2024-02-05 07:50:00|8680.4|8678|8676.6|8675.1|8680.4|8678.6|8676.1|8674.6|259
1707119700000|2024-02-05 07:55:00|8676.5|8675|8679.1|8677.6|8680.1|8677.9|8676.5|8674.1|258
1707120000000|2024-02-05 08:00:00|8679.2|8677.7|8676.7|8675.2|8681.6|8679.7|8675|8673.2|352
1707120300000|2024-02-05 08:05:00|8676.9|8675.4|8676.2|8674.7|8678|8676.3|8674.6|8673.1|265
1707120600000|2024-02-05 08:10:00|8676.3|8674.8|8672.5|8671|8676.8|8675.3|8671.6|8670.1|265
1707120900000|2024-02-05 08:15:00|8672.6|8671.1|8676|8674.5|8676.1|8674.6|8671.7|8670.1|273
1707121200000|2024-02-05 08:20:00|8675.9|8674.4|8677.4|8675.9|8678.1|8676.6|8674.2|8672.7|287
1707121500000|2024-02-05 08:25:00|8677.6|8676.1|8681.4|8679.9|8682|8680.5|8676.8|8675.3|358
1707121800000|2024-02-05 08:30:00|8681.5|8680|8678.6|8677.1|8683|8681.5|8678.5|8677|309
1707122100000|2024-02-05 08:35:00|8678.5|8677|8678.2|8676.7|8680.8|8679.3|8674.2|8672.7|300
1707122400000|2024-02-05 08:40:00|8678.3|8676.8|8685.6|8683.2|8685.7|8683.3|8677.8|8676.3|333
1707122700000|2024-02-05 08:45:00|8685|8683.5|8686.7|8684.3|8689.3|8687.4|8684.4|8682.9|276
1707123000000|2024-02-05 08:50:00|8686.9|8684.5|8693.3|8691.8|8693.8|8692.3|8686.8|8684.5|260
1707123300000|2024-02-05 08:55:00|8693.4|8691.9|8692.4|8690.9|8696.1|8694.3|8691.9|8690.4|333
1707123600000|2024-02-05 09:00:00|8692.5|8691|8692.4|8690.9|8694.2|8692.7|8691.2|8689.7|376
1707123900000|2024-02-05 09:05:00|8692.5|8691|8689.3|8687.8|8693.1|8691.6|8687.3|8685.8|359
1707124200000|2024-02-05 09:10:00|8689.2|8687.7|8691.1|8689.6|8693.2|8691.7|8687.8|8686.3|216
1707124500000|2024-02-05 09:15:00|8691.2|8689.7|8690.1|8688.6|8691.9|8690|8688.4|8686.9|238
1707124800000|2024-02-05 09:20:00|8690|8688.5|8688.4|8686.9|8690.5|8689|8686.5|8685|151
1707125100000|2024-02-05 09:25:00|8688.5|8687|8689.5|8688|8690|8688.5|8686.9|8685.4|103
1707125400000|2024-02-05 09:30:00|8689.4|8687.9|8692.9|8691.4|8694.1|8692.6|8689.4|8687.9|213
1707125700000|2024-02-05 09:35:00|8692.8|8691.3|8696.5|8695|8696.7|8695.2|8692.2|8690.7|206
1707126000000|2024-02-05 09:40:00|8696.6|8695.1|8699.3|8697.8|8700.4|8698.9|8695.7|8694.2|244
1707126300000|2024-02-05 09:45:00|8699.2|8697.7|8698.6|8697.1|8700.2|8698.7|8696.8|8695.3|235
1707126600000|2024-02-05 09:50:00|8698.7|8697.2|8703.2|8701.7|8704.5|8703|8697.7|8696.2|265
1707126900000|2024-02-05 09:55:00|8703.1|8701.6|8703.6|8702.1|8705.1|8703.6|8701.9|8700.4|262
1707127200000|2024-02-05 10:00:00|8703.8|8702.3|8704.6|8703.1|8706.2|8704.7|8702.2|8700.7|300
1707127500000|2024-02-05 10:05:00|8704.5|8703|8704.8|8703.3|8705.9|8704.4|8702.6|8701.1|260
1707127800000|2024-02-05 10:10:00|8704.7|8703.2|8699.9|8698.4|8705|8703.5|8699.8|8698.3|211
1707128100000|2024-02-05 10:15:00|8700|8698.5|8700.5|8698.1|8700.8|8698.8|8696.2|8694.7|199
1707128400000|2024-02-05 10:20:00|8700.4|8698|8699.7|8697.3|8700.9|8698.5|8698|8695.8|214
1707128700000|2024-02-05 10:25:00|8699.6|8697.2|8697.5|8696|8700.3|8697.9|8696.9|8695.4|183
1707129000000|2024-02-05 10:30:00|8697.4|8695.9|8695.1|8693.6|8698.1|8696.6|8694.7|8693.2|215
1707129300000|2024-02-05 10:35:00|8695.2|8693.7|8697.4|8695|8698.5|8696.1|8694.2|8692.7|273
1707129600000|2024-02-05 10:40:00|8697.3|8694.9|8695.4|8693.9|8698|8695.6|8693.5|8691.8|262
1707129900000|2024-02-05 10:45:00|8695.5|8694|8695.7|8694.2|8696.9|8694.9|8694|8692.3|199
1707130200000|2024-02-05 10:50:00|8695.6|8694.1|8696.1|8694.6|8697.1|8695.6|8695|8693.5|224
1707130500000|2024-02-05 10:55:00|8696|8694.5|8697|8695.5|8698.5|8697|8695.9|8694.4|182
1707130800000|2024-02-05 11:00:00|8696.8|8695.3|8697.6|8696.1|8698.6|8697.1|8695.2|8693.7|180
1707131100000|2024-02-05 11:05:00|8697.7|8696.2|8693.9|8692.4|8697.7|8696.2|8693.7|8692.2|140
1707131400000|2024-02-05 11:10:00|8693.8|8692.3|8693.4|8691.9|8694.4|8692.9|8692.1|8690.6|198
1707131700000|2024-02-05 11:15:00|8693.3|8691.8|8691.9|8690.4|8693.9|8692.4|8691.6|8690.1|246
1707132000000|2024-02-05 11:20:00|8692|8690.5|8691.5|8690|8693.1|8691.6|8690.3|8688.8|217
1707132300000|2024-02-05 11:25:00|8691.4|8689.9|8690.2|8688.7|8693.7|8692.2|8690.1|8688.6|181
1707132600000|2024-02-05 11:30:00|8690.3|8688.8|8697.2|8695.7|8697.3|8695.8|8689.5|8688|268
1707132900000|2024-02-05 11:35:00|8697.1|8695.6|8693.7|8692.2|8699.8|8698.3|8693.7|8692.2|229
1707133200000|2024-02-05 11:40:00|8693.4|8691.9|8692.8|8691.3|8694.3|8692.8|8691.9|8690.4|235
1707133500000|2024-02-05 11:45:00|8692.6|8691.1|8693.8|8692.3|8693.8|8692.3|8691.1|8689.6|172
1707133800000|2024-02-05 11:50:00|8694|8692.5|8696.6|8695.1|8697.6|8696.1|8693.5|8692|186
1707134100000|2024-02-05 11:55:00|8696.8|8695.3|8695.5|8694|8697.3|8695.8|8694|8692.5|304
1707134400000|2024-02-05 12:00:00|8695.6|8694.1|8698.3|8696.8|8698.8|8697.3|8694.1|8692.6|237
1707134700000|2024-02-05 12:05:00|8698.4|8696.9|8696.9|8695.4|8699.6|8698.1|8696|8694.5|164
1707135000000|2024-02-05 12:10:00|8696.8|8695.3|8694.1|8692.6|8697.1|8695.6|8693.6|8692.1|158
1707135300000|2024-02-05 12:15:00|8694.2|8692.7|8694.1|8692.6|8696.6|8695.1|8692.6|8691.1|127
1707135600000|2024-02-05 12:20:00|8694.2|8692.7|8693.5|8692|8695.7|8694.2|8692.9|8691.4|115
1707135900000|2024-02-05 12:25:00|8693.4|8691.9|8691.8|8690.3|8693.8|8692.3|8690.8|8689.3|177
1707136200000|2024-02-05 12:30:00|8692|8690.5|8694|8691.6|8694.3|8692.8|8691.3|8689.8|213
1707136500000|2024-02-05 12:35:00|8693.9|8691.5|8692.9|8690.5|8693.9|8691.5|8692|8689.6|248
1707136800000|2024-02-05 12:40:00|8692.8|8690.4|8694.9|8693.4|8694.9|8693.4|8691.9|8689.5|254
1707137100000|2024-02-05 12:45:00|8694.8|8693.3|8692.8|8690.4|8695.9|8694|8692.2|8690.3|231
1707137400000|2024-02-05 12:50:00|8692.9|8690.5|8693|8691.5|8693.3|8691.8|8691.5|8689.8|252
1707137700000|2024-02-05 12:55:00|8693.1|8691.6|8695.3|8693.8|8695.3|8693.8|8692.3|8690.8|215
1707138000000|2024-02-05 13:00:00|8695.4|8693.9|8696.7|8695.2|8696.7|8695.2|8694.4|8692.9|343
1707138300000|2024-02-05 13:05:00|8697.1|8695.6|8698.7|8697.2|8699.7|8698.2|8696.1|8694.6|211
1707138600000|2024-02-05 13:10:00|8698.6|8697.1|8698.7|8697.2|8699.6|8698.1|8697.6|8696.1|160
1707138900000|2024-02-05 13:15:00|8698.8|8697.3|8697.2|8695.7|8699.4|8697.9|8696.1|8694.6|208
1707139200000|2024-02-05 13:20:00|8696.9|8695.4|8702.9|8701.4|8703.6|8702.1|8696.7|8695.2|299
1707139500000|2024-02-05 13:25:00|8702.8|8701.3|8702.3|8700.8|8703.7|8702.2|8701.1|8699.6|263
1707139800000|2024-02-05 13:30:00|8702.5|8701|8698.8|8697.3|8702.6|8701.1|8698.3|8696.8|241
1707140100000|2024-02-05 13:35:00|8698.9|8697.4|8700.8|8699.3|8701.6|8700.1|8698.4|8696.9|233
1707140400000|2024-02-05 13:40:00|8700.6|8699.1|8702.4|8700.9|8702.9|8701.4|8700|8698.5|280
1707140700000|2024-02-05 13:45:00|8702.5|8701|8704|8702.5|8704.8|8703.3|8701|8699.5|252
1707141000000|2024-02-05 13:50:00|8704.1|8702.6|8710.4|8708.9|8710.7|8709.2|8704.1|8702.6|339
1707141300000|2024-02-05 13:55:00|8710.5|8709|8710.7|8709.2|8711.7|8710.2|8709.6|8708.1|227
1707141600000|2024-02-05 14:00:00|8710.6|8709.1|8707.1|8704.7|8711.5|8710|8706.9|8704.6|354
1707141900000|2024-02-05 14:05:00|8707.4|8705|8706|8704.5|8708.1|8705.7|8703.9|8702.4|256
1707142200000|2024-02-05 14:10:00|8705.9|8704.4|8705.3|8703.8|8708.3|8706.8|8704.8|8703.3|254
1707142500000|2024-02-05 14:15:00|8705.4|8703.9|8707.6|8706.1|8708.5|8707|8705.3|8703.8|203
1707142800000|2024-02-05 14:20:00|8707.7|8706.2|8707.3|8705.8|8709.5|8708|8707.1|8705.6|107
1707143100000|2024-02-05 14:25:00|8707.4|8705.9|8708.4|8706.9|8708.7|8706.9|8704.9|8703.4|174
1707143400000|2024-02-05 14:30:00|8708.5|8707|8703.1|8701.6|8709.3|8707.8|8702.2|8700.7|460
1707143700000|2024-02-05 14:35:00|8703.3|8701.8|8707.2|8705.7|8708.8|8707.3|8702.8|8701.3|417
1707144000000|2024-02-05 14:40:00|8707|8705.5|8709.2|8706.2|8710|8708.5|8705.1|8703.6|402
1707144300000|2024-02-05 14:45:00|8709|8706|8701.3|8699.8|8709|8706|8700|8698.5|553
1707144600000|2024-02-05 14:50:00|8701|8699.5|8701.2|8699.7|8705.1|8703.6|8700.1|8698.6|477
1707144900000|2024-02-05 14:55:00|8701.1|8699.6|8700.2|8695.7|8704.9|8703.3|8700.2|8695.7|361
1707145200000|2024-02-05 15:00:00|8700.5|8695.5|8708.7|8707.2|8715.8|8710.8|8700.5|8695.5|1050
1707145500000|2024-02-05 15:05:00|8708.5|8707|8706.7|8705.2|8710|8708.5|8703|8701.5|895
1707145800000|2024-02-05 15:10:00|8707.1|8704.7|8706.4|8704.9|8709.4|8707.9|8704.7|8703.2|641
1707146100000|2024-02-05 15:15:00|8706.8|8705.3|8706.5|8705|8709.5|8708|8705.5|8704|586
1707146400000|2024-02-05 15:20:00|8706.4|8704.9|8707.6|8706.1|8708.5|8707|8704.7|8703.2|556
1707146700000|2024-02-05 15:25:00|8707.7|8706.2|8702.3|8700.8|8708|8706.5|8699.7|8698.2|379
1707147000000|2024-02-05 15:30:00|8702.7|8701.2|8705.6|8704.1|8705.9|8704.4|8702.6|8701.1|412
1707147300000|2024-02-05 15:35:00|8705.5|8704|8708.5|8707|8708.9|8707.4|8703.1|8701.6|397
1707147600000|2024-02-05 15:40:00|8708.4|8706.9|8711.9|8710.4|8713.6|8712.1|8708.4|8706.9|406
1707147900000|2024-02-05 15:45:00|8712|8710.5|8715.2|8713.7|8716.2|8714.7|8710.5|8709|361
1707148200000|2024-02-05 15:50:00|8715.3|8713.8|8716.4|8714.9|8717.3|8715.8|8711.4|8709.9|457
1707148500000|2024-02-05 15:55:00|8716.3|8714.8|8715.9|8714.4|8717.8|8716.3|8714.9|8713.4|405
1707148800000|2024-02-05 16:00:00|8715.8|8714.3|8712.8|8711.3|8716.2|8714.7|8712.2|8710.7|278
1707149100000|2024-02-05 16:05:00|8712.9|8711.4|8713|8711.5|8714.1|8712.6|8709|8707.5|311
1707149400000|2024-02-05 16:10:00|8713.1|8711.6|8714.7|8713.2|8715.1|8713.6|8712.9|8711.4|226
1707149700000|2024-02-05 16:15:00|8714.6|8713.1|8716.4|8714.9|8717.7|8715.7|8713.7|8712.2|206
1707150000000|2024-02-05 16:20:00|8716.3|8714.8|8718.8|8717.3|8719.4|8717.9|8715.5|8714|245
1707150300000|2024-02-05 16:25:00|8718.7|8717.2|8716.7|8715.2|8718.8|8717.3|8714.9|8713.4|212
1707150600000|2024-02-05 16:30:00|8716.6|8715.1|8711.7|8710.2|8716.7|8715.2|8711.3|8709.5|345
1707150900000|2024-02-05 16:35:00|8711.6|8710.1|8715.4|8713.9|8715.4|8713.9|8711.3|8709.6|263
1707151200000|2024-02-05 16:40:00|8715.5|8714|8715.3|8713.8|8716.2|8714.7|8714|8712.5|216
1707151500000|2024-02-05 16:45:00|8715.4|8713.9|8714.8|8713.3|8716.5|8715|8714|8712.5|134
1707151800000|2024-02-05 16:50:00|8714.7|8713.2|8713.4|8711.9|8714.7|8713.2|8712.1|8710.6|154
1707152100000|2024-02-05 16:55:00|8713.5|8712|8712.2|8710.7|8714.5|8713|8711.9|8710.4|150
1707152400000|2024-02-05 17:00:00|8712.1|8710.6|8711.6|8710.1|8712.2|8710.7|8710.1|8708.5|180
1707152700000|2024-02-05 17:05:00|8711.5|8710|8709.5|8708|8711.6|8710.1|8709.1|8707.6|192
1707153000000|2024-02-05 17:10:00|8709.6|8708.1|8711.1|8709.6|8711.1|8709.6|8709.5|8708|135
1707153300000|2024-02-05 17:15:00|8711.2|8709.7|8712.4|8710.9|8712.6|8711.1|8710.3|8708.8|113
1707153600000|2024-02-05 17:20:00|8712.5|8711|8709.9|8708.4|8712.5|8711|8709.9|8708.4|159
1707153900000|2024-02-05 17:25:00|8709.4|8707.9|8706|8704.5|8709.4|8707.9|8705.6|8704.1|170
1707154200000|2024-02-05 17:30:00|8705.6|8704.1|8703.8|8702.3|8706.3|8704.8|8703.6|8702.1|192
1707154500000|2024-02-05 17:35:00|8703.9|8702.4|8704|8702.5|8704.6|8703.1|8702.6|8701.1|220
1707154800000|2024-02-05 17:40:00|8704.1|8702.6|8703|8701.5|8704.4|8702.9|8702.8|8701.3|160
1707155100000|2024-02-05 17:45:00|8703.1|8701.6|8701.2|8699.7|8703.8|8702.3|8701.1|8699.6|173
1707155400000|2024-02-05 17:50:00|8701.3|8699.8|8703|8701.5|8703.6|8702.1|8699.5|8698|218
1707155700000|2024-02-05 17:55:00|8703.1|8701.6|8702.3|8700.8|8703.2|8701.7|8701.1|8699.6|175
1707156000000|2024-02-05 18:00:00|8702.2|8700.7|8701.6|8700.1|8703.6|8702.1|8701|8699.3|195
1707156300000|2024-02-05 18:05:00|8701.8|8700.3|8702|8700.5|8702.8|8701.3|8701.5|8700|141
1707156600000|2024-02-05 18:10:00|8701.9|8700.4|8700.2|8698.7|8702.1|8700.6|8698.8|8697.3|176
1707156900000|2024-02-05 18:15:00|8700.5|8699|8700.3|8698.8|8701.2|8699.7|8699.7|8698.2|99
1707157200000|2024-02-05 18:20:00|8700.4|8698.9|8701.1|8699.6|8701.9|8700.4|8699.9|8698.4|116
1707157500000|2024-02-05 18:25:00|8701|8699.5|8701|8699.5|8701.3|8699.8|8700.2|8698.7|195
1707157800000|2024-02-05 18:30:00|8701.1|8699.6|8698.8|8697.3|8701.1|8699.6|8698.4|8696.9|187
1707158100000|2024-02-05 18:35:00|8698.7|8697.2|8697.8|8696.3|8698.9|8697.4|8696.9|8695.4|171
1707158400000|2024-02-05 18:40:00|8697.7|8696.2|8698.6|8697.1|8698.6|8697.1|8696.9|8695.4|112
1707158700000|2024-02-05 18:45:00|8698.5|8697|8696.6|8695.1|8699.6|8697.5|8696.5|8695|130
1707159000000|2024-02-05 18:50:00|8696.5|8695|8700.1|8698.6|8700.4|8698.9|8696.2|8694.7|159
1707159300000|2024-02-05 18:55:00|8700.2|8698.7|8700|8698.5|8700.3|8698.8|8698.2|8696.7|135
1707159600000|2024-02-05 19:00:00|8700.1|8698.6|8700.5|8699|8701.6|8700.1|8699.6|8698.1|162
1707159900000|2024-02-05 19:05:00|8700.4|8698.9|8700|8698.5|8700.5|8699|8698.9|8697.4|86
1707160200000|2024-02-05 19:10:00|8699.8|8698.3|8701.1|8699.6|8701.3|8699.8|8699.7|8698.2|88
1707160500000|2024-02-05 19:15:00|8701|8699.5|8701.9|8700.4|8702.3|8700.8|8700.3|8698.8|103
1707160800000|2024-02-05 19:20:00|8701.8|8700.3|8700.1|8698.6|8702.1|8700.6|8700.1|8698.6|102
1707161100000|2024-02-05 19:25:00|8700|8698.5|8700.5|8699|8700.8|8699.3|8699.5|8698|75
1707161400000|2024-02-05 19:30:00|8700.6|8699.1|8700.4|8698.9|8701|8699.5|8700|8698.5|80
1707161700000|2024-02-05 19:35:00|8700.3|8698.8|8701.9|8700.4|8702|8700.5|8700.3|8698.8|80
1707162000000|2024-02-05 19:40:00|8701.8|8700.3|8703.9|8702.4|8704.1|8702.6|8701.4|8699.9|111
1707162300000|2024-02-05 19:45:00|8703.8|8702.3|8701.4|8699.9|8703.9|8702.4|8701.4|8699.9|139
1707162600000|2024-02-05 19:50:00|8701.5|8700|8703|8701.5|8703.3|8701.8|8700.9|8699.4|117
1707162900000|2024-02-05 19:55:00|8703.1|8701.6|8705.6|8704.1|8706.3|8704.8|8703.1|8701.6|165
1707163200000|2024-02-05 20:00:00|8705.7|8704.2|8707.6|8706.1|8708.3|8706.8|8705.3|8703.8|124
1707163500000|2024-02-05 20:05:00|8707.7|8706.2|8708|8706.5|8708.5|8707|8706.5|8705|84
1707163800000|2024-02-05 20:10:00|8707.9|8706.4|8708.6|8707.1|8709.6|8708.1|8707.9|8706.4|134
1707164100000|2024-02-05 20:15:00|8708.7|8707.2|8709.8|8708.3|8710|8708.5|8707.4|8705.9|146
1707164400000|2024-02-05 20:20:00|8709.7|8708.2|8710.4|8708.9|8711.9|8710.4|8709.6|8708.1|122
1707164700000|2024-02-05 20:25:00|8710.3|8708.8|8709.9|8708.4|8710.4|8708.9|8709.4|8707.9|86
1707165000000|2024-02-05 20:30:00|8710|8708.5|8708.9|8707.4|8710|8708.5|8708.2|8706.7|96
1707165300000|2024-02-05 20:35:00|8708.7|8707.2|8707.1|8705.6|8708.9|8707.4|8706.9|8705.4|55
1707165600000|2024-02-05 20:40:00|8707|8705.5|8706.5|8705|8707.4|8705.9|8706.4|8704.9|54
1707165900000|2024-02-05 20:45:00|8706.6|8705.1|8705|8703.5|8706.6|8705.1|8704.1|8702.6|142
1707166200000|2024-02-05 20:50:00|8704.9|8703.4|8704.8|8703.3|8705|8703.5|8703.7|8702.2|168
1707166500000|2024-02-05 20:55:00|8704.9|8703.4|8705.4|8703.9|8705.9|8704.4|8703.9|8702.4|133
1707166800000|2024-02-05 21:00:00|8705.3|8703.8|8706.8|8705.3|8706.9|8705.4|8703.3|8701.8|128
1707167100000|2024-02-05 21:05:00|8706.7|8705.2|8708.2|8705.8|8708.3|8706.4|8706.6|8705.1|35
1707167400000|2024-02-05 21:10:00|8708.1|8705.7|8708|8706.5|8708.1|8706.6|8707.3|8705.7|101
1707167700000|2024-02-05 21:15:00|8708.1|8706.6|8708.4|8706.9|8708.6|8707.1|8707.7|8706.2|172
1707168000000|2024-02-05 21:20:00|8708.3|8706.8|8709.1|8707.6|8709.1|8707.6|8708.2|8706.7|85
1707168300000|2024-02-05 21:25:00|8709.4|8707.9|8709.9|8708.4|8710.2|8708.7|8709.4|8707.9|51
1707168600000|2024-02-05 21:30:00|8709.8|8708.3|8710.1|8708.6|8710.3|8708.8|8709.8|8708.3|65
1707168900000|2024-02-05 21:35:00|8709.9|8708.4|8709.8|8708.3|8710.4|8708.6|8709.7|8707.3|41
1707169200000|2024-02-05 21:40:00|8709.9|8708.4|8708|8706.5|8710.2|8708.7|8707.9|8705.9|61
1707169500000|2024-02-05 21:45:00|8708.6|8707.1|8709.2|8706.8|8709.8|8707.7|8708.6|8706.8|37
1707169800000|2024-02-05 21:50:00|8709.3|8706.9|8708.5|8706.1|8710.7|8708.6|8708.4|8706|93
1707170100000|2024-02-05 21:55:00|8709.3|8705.4|8709.9|8703.4|8710.2|8705.6|8708.5|8703.3|149
1707170400000|2024-02-05 22:00:00|8709.7|8703.2|8708.5|8702|8709.7|8703.2|8708.5|8702|6
1707170700000|2024-02-05 22:05:00|8708.7|8702.2|8708.9|8702.4|8708.9|8702.4|8708.2|8701.7|8
1707171000000|2024-02-05 22:10:00|8709|8702.5|8709.6|8703.1|8709.6|8703.1|8708.9|8702.4|7
1707171300000|2024-02-05 22:15:00|8710.1|8703.6|8710.9|8704.4|8711.1|8704.6|8710.1|8703.6|18
1707171600000|2024-02-05 22:20:00|8711.1|8704.6|8711|8704.5|8711.1|8704.6|8710.9|8704.4|14
1707172500000|2024-02-05 22:35:00|8704.9|8698.4|8703.8|8697.3|8706.9|8700.4|8703.8|8697.3|15
1707172800000|2024-02-05 22:40:00|8703.9|8697.4|8706.8|8700.3|8707.2|8700.7|8703.6|8697.1|117
1707173100000|2024-02-05 22:45:00|8707.1|8700.6|8705.6|8699.1|8707.3|8700.8|8705.5|8699|53
1707173400000|2024-02-05 22:50:00|8705.7|8699.2|8705.3|8698.8|8706.2|8699.7|8705.3|8698.8|21
1707173700000|2024-02-05 22:55:00|8705.4|8698.9|8707|8700.5|8707.2|8700.9|8705.3|8698.8|71
1707174000000|2024-02-05 23:00:00|8706.8|8700.3|8708.7|8704.8|8708.9|8704.9|8706.5|8700.3|139
1707174300000|2024-02-05 23:05:00|8708|8705.6|8705.8|8703.4|8708|8705.6|8705.6|8703.2|64
1707174600000|2024-02-05 23:10:00|8705.7|8703.3|8705.8|8703.4|8705.8|8703.4|8705.4|8703|22
1707174900000|2024-02-05 23:15:00|8705.7|8703.3|8705.8|8703.4|8706.3|8703.9|8705.6|8703.2|37
1707175200000|2024-02-05 23:20:00|8705.7|8703.3|8706.5|8704.1|8707.1|8704.7|8705.5|8703.1|51
1707175500000|2024-02-05 23:25:00|8706.6|8704.2|8706.4|8704|8706.6|8704.2|8706.2|8703.8|48
1707175800000|2024-02-05 23:30:00|8706.5|8704.1|8707.4|8705|8707.4|8705|8706.3|8703.9|42
1707176100000|2024-02-05 23:35:00|8707.5|8705.1|8708.8|8706.4|8708.9|8706.5|8707.3|8704.9|49
1707176400000|2024-02-05 23:40:00|8708.7|8706.3|8707.5|8705.1|8708.7|8706.3|8707.2|8704.8|45
1707176700000|2024-02-05 23:45:00|8707.6|8705.2|8708|8705.6|8708.1|8705.7|8707.4|8705|64
1707177000000|2024-02-05 23:50:00|8708.1|8705.7|8708.4|8706|8708.5|8706.1|8707.5|8705.1|47
1707177300000|2024-02-05 23:55:00|8708.3|8705.9|8708.8|8706.4|8709.3|8706.9|8708.3|8705.9|97
1707177600000|2024-02-06 00:00:00|8709|8706.6|8707.7|8705.3|8709|8706.6|8707.5|8705.1|104
1707177900000|2024-02-06 00:05:00|8707.8|8705.4|8707.5|8706|8707.8|8706|8706.3|8704.8|72
1707178200000|2024-02-06 00:10:00|8707.4|8705.9|8708.1|8706.6|8708.4|8706.9|8707.1|8705.6|46
1707178500000|2024-02-06 00:15:00|8708|8706.5|8707.9|8705.5|8708.7|8706.6|8707.1|8705.5|75
1707178800000|2024-02-06 00:20:00|8708|8705.6|8708|8706.5|8708.3|8706.8|8707.4|8705.3|98
1707179100000|2024-02-06 00:25:00|8708.1|8706.6|8708.4|8706|8708.6|8706.8|8707.6|8705.7|59
1707179400000|2024-02-06 00:30:00|8708.5|8706.1|8708.2|8706.7|8708.9|8707|8707.5|8705.8|65
1707179700000|2024-02-06 00:35:00|8708.3|8706.8|8707.3|8705.8|8708.3|8706.8|8707.1|8705.6|41
1707180000000|2024-02-06 00:40:00|8707.5|8706|8707.6|8705.2|8707.6|8706|8706.6|8705.1|57
1707180300000|2024-02-06 00:45:00|8707.5|8705.1|8706.2|8704.7|8707.6|8705.2|8705.5|8704|66
1707180600000|2024-02-06 00:50:00|8706.3|8704.8|8707.1|8705.6|8707.6|8706.1|8706.2|8704.7|104
1707180900000|2024-02-06 00:55:00|8706.9|8705.4|8707.4|8705.9|8707.7|8706.2|8706.9|8705.2|69
1707181200000|2024-02-06 01:00:00|8707.3|8705.8|8705.6|8704.1|8707.3|8705.8|8705.5|8704|95
1707181500000|2024-02-06 01:05:00|8705.5|8704|8705.9|8704.4|8707|8705.5|8705.5|8704|115
1707181800000|2024-02-06 01:10:00|8706|8704.5|8704.5|8702.1|8706|8704.5|8703.5|8702|111
1707182100000|2024-02-06 01:15:00|8704.6|8702.2|8705.5|8704|8705.6|8704.1|8703.4|8701.6|122
1707182400000|2024-02-06 01:20:00|8705.4|8703.9|8705.7|8704.2|8706.7|8705.2|8705.4|8703.9|91
1707182700000|2024-02-06 01:25:00|8705.6|8704.1|8706.1|8704.6|8707.9|8706.4|8705.6|8704.1|121
1707183000000|2024-02-06 01:30:00|8706|8704.5|8706.1|8704.6|8706.1|8704.6|8705|8703.5|134
1707183300000|2024-02-06 01:35:00|8705.9|8704.4|8707.5|8706|8708|8706.5|8705.6|8704.1|89
1707183600000|2024-02-06 01:40:00|8708|8706.5|8706.8|8705.3|8709.1|8707.6|8706.7|8705.2|113
1707183900000|2024-02-06 01:45:00|8707|8705.5|8704.1|8702.6|8707|8705.5|8704|8702.5|168
1707184200000|2024-02-06 01:50:00|8704.2|8702.7|8705.3|8703.8|8705.6|8704.1|8704|8702.5|104
1707184500000|2024-02-06 01:55:00|8705|8703.5|8706.2|8704.7|8706.4|8704.9|8704.8|8703.3|49
1707184800000|2024-02-06 02:00:00|8706.1|8704.6|8706.1|8704.6|8706.7|8705.2|8705.5|8704|98
1707185100000|2024-02-06 02:05:00|8706|8704.5|8705.5|8704|8706.6|8705.1|8705.1|8703.6|100
1707185400000|2024-02-06 02:10:00|8705.6|8704.1|8706.9|8705.4|8707.5|8706|8705.5|8704|77
1707185700000|2024-02-06 02:15:00|8706.8|8705.3|8706.3|8704.8|8707.1|8705.6|8705.8|8704.3|74
1707186000000|2024-02-06 02:20:00|8706.6|8704.2|8706.7|8705.2|8707.1|8705.6|8706.1|8703.8|62
1707186300000|2024-02-06 02:25:00|8706.6|8705.1|8706.7|8705.2|8707.1|8705.6|8706|8704.5|50
1707186600000|2024-02-06 02:30:00|8706.6|8705.1|8706.3|8704.8|8706.8|8705.3|8705.9|8704.4|49
1707186900000|2024-02-06 02:35:00|8706.4|8704.9|8704.9|8703.4|8706.5|8705|8704.8|8703.3|71
1707187200000|2024-02-06 02:40:00|8704.8|8703.3|8704.1|8702.6|8704.8|8703.3|8703.8|8702.3|91
1707187500000|2024-02-06 02:45:00|8704.3|8702.8|8705.1|8703.6|8705.4|8703.9|8704.1|8702.6|56
1707187800000|2024-02-06 02:50:00|8705.3|8703.8|8705|8703.5|8705.4|8703.9|8704.6|8702.6|65
1707188100000|2024-02-06 02:55:00|8704.9|8703.4|8705|8703.5|8705.1|8703.6|8703.6|8702.1|102
1707188400000|2024-02-06 03:00:00|8704.9|8703.4|8705|8703.5|8705.4|8703.9|8704.8|8703.3|65
1707188700000|2024-02-06 03:05:00|8704.9|8703.4|8705.1|8703.6|8705.5|8704|8704.4|8702.9|65
1707189000000|2024-02-06 03:10:00|8705|8703.5|8705.5|8704|8705.9|8704.4|8704.8|8702.8|55
1707189300000|2024-02-06 03:15:00|8705.6|8704.1|8705.2|8703.7|8706.7|8705.2|8705.1|8703.6|90
1707189600000|2024-02-06 03:20:00|8705.1|8703.6|8704.3|8702.8|8705.3|8703.8|8703.5|8702|86
1707189900000|2024-02-06 03:25:00|8704.2|8702.7|8705.1|8702.7|8705.2|8703|8703.8|8702.1|85
1707190200000|2024-02-06 03:30:00|8704.8|8702.4|8703|8701.5|8705.1|8702.7|8702.7|8700.8|243
1707190500000|2024-02-06 03:35:00|8703.1|8701.6|8704|8702.5|8704|8702.5|8702.8|8701.3|165
1707190800000|2024-02-06 03:40:00|8704.1|8702.6|8706.1|8704.6|8706.1|8704.6|8704.1|8702.6|86
1707191100000|2024-02-06 03:45:00|8706|8704.5|8706.6|8705.1|8707|8705.5|8705.4|8703.9|96
1707191400000|2024-02-06 03:50:00|8706.5|8705|8706.3|8704.8|8707|8705.5|8705.8|8704.3|109
1707191700000|2024-02-06 03:55:00|8706.4|8704.9|8704.9|8703.4|8706.5|8705|8704.6|8703.1|90
1707192000000|2024-02-06 04:00:00|8704.8|8703.3|8704.1|8702.6|8705|8703.5|8703.7|8701.7|130
1707192300000|2024-02-06 04:05:00|8704|8702.5|8704.6|8703.1|8704.7|8703.2|8704|8702.5|45
1707192600000|2024-02-06 04:10:00|8704.7|8703.2|8704.6|8703.1|8704.9|8703.4|8704.3|8702.8|70
1707192900000|2024-02-06 04:15:00|8704.5|8703|8702.7|8701.2|8705.3|8703.8|8702.7|8701.2|112
1707193200000|2024-02-06 04:20:00|8702.8|8701.3|8702.9|8701.4|8703.6|8702.1|8702.8|8701.3|79
1707193500000|2024-02-06 04:25:00|8702.8|8701.3|8698.5|8696.1|8702.8|8701.3|8698.3|8695.9|139
1707193800000|2024-02-06 04:30:00|8698.7|8696.3|8699.5|8698|8699.8|8698.3|8697.8|8696.3|84
1707194100000|2024-02-06 04:35:00|8699.6|8698.1|8700.9|8699.4|8701.3|8699.8|8699.4|8697.9|105
1707194400000|2024-02-06 04:40:00|8700.8|8699.3|8700.6|8699.1|8700.8|8699.3|8699.4|8697.9|96
1707194700000|2024-02-06 04:45:00|8700.7|8699.2|8698.3|8696.8|8700.8|8699.3|8697.7|8696.2|112
1707195000000|2024-02-06 04:50:00|8698.2|8696.7|8698.9|8697.4|8699.1|8697.6|8697.9|8696|83
1707195300000|2024-02-06 04:55:00|8698.8|8697.3|8699|8697.5|8700.3|8698.8|8698.8|8697.3|71
1707195600000|2024-02-06 05:00:00|8698.9|8697.4|8697.9|8696.4|8699.2|8697.7|8696.9|8695.4|195
1707195900000|2024-02-06 05:05:00|8697.7|8696.2|8695.5|8694|8698.2|8696.7|8695.4|8693.9|190
1707196200000|2024-02-06 05:10:00|8695.4|8693.9|8695.5|8694|8696.7|8694.4|8695.2|8692.9|119
1707196500000|2024-02-06 05:15:00|8695.6|8694.1|8695.4|8693|8696.5|8694.4|8695.2|8692.8|124
1707196800000|2024-02-06 05:20:00|8695.6|8693.2|8696.7|8694.3|8696.8|8694.9|8695.1|8692.7|157
1707197100000|2024-02-06 05:25:00|8696.4|8694.9|8696|8694.5|8696.8|8695.1|8695.9|8693.6|62
1707197400000|2024-02-06 05:30:00|8695.7|8694.2|8695.1|8693.6|8696.3|8694.7|8695.1|8693|83
1707197700000|2024-02-06 05:35:00|8695|8693.5|8695.9|8693.5|8696.6|8695.1|8695|8693.5|100
1707198000000|2024-02-06 05:40:00|8696|8693.6|8694.8|8693.3|8696|8693.9|8694.6|8693.1|69
1707198300000|2024-02-06 05:45:00|8694.7|8693.2|8696|8694.5|8696.3|8694.8|8694.6|8693.1|95
1707198600000|2024-02-06 05:50:00|8695.9|8694.4|8694.9|8693.4|8696.1|8694.6|8694.8|8693.3|77
1707198900000|2024-02-06 05:55:00|8694.8|8693.3|8696.5|8695|8696.8|8695.3|8694.8|8693.3|86
1707199200000|2024-02-06 06:00:00|8696.8|8695.3|8698.4|8696.9|8698.7|8697.2|8696.8|8695.3|106
1707199500000|2024-02-06 06:05:00|8698.5|8697|8698.7|8697.2|8699.5|8698|8697.9|8696.4|108
1707199800000|2024-02-06 06:10:00|8698.6|8697.1|8698.2|8696.7|8698.7|8697.2|8697|8695.5|135
1707200100000|2024-02-06 06:15:00|8698.3|8696.8|8698.7|8697.2|8699.2|8697.7|8697.8|8696.3|122
1707200400000|2024-02-06 06:20:00|8698.8|8697.3|8698.3|8696.8|8699.1|8697.6|8697.8|8696.3|109
1707200700000|2024-02-06 06:25:00|8698.2|8696.7|8699.2|8697.7|8699.4|8697.9|8697.9|8696.4|93
1707201000000|2024-02-06 06:30:00|8699.3|8697.8|8699.7|8698.2|8700.3|8698.8|8699.3|8697.8|72
1707201300000|2024-02-06 06:35:00|8699.6|8698.1|8699.2|8697.7|8700.2|8698.7|8698.8|8697.3|87
1707201600000|2024-02-06 06:40:00|8699.3|8697.8|8698.2|8696.7|8699.3|8697.8|8696.9|8695.4|111
1707201900000|2024-02-06 06:45:00|8698.1|8696.6|8698.1|8696.6|8698.9|8697.4|8697.9|8696.4|81
1707202200000|2024-02-06 06:50:00|8698|8696.5|8698.5|8697|8698.6|8697.1|8696.8|8695.3|102
1707202500000|2024-02-06 06:55:00|8698.6|8697.1|8699.5|8697.1|8699.6|8697.7|8697.8|8696.3|100
1707202800000|2024-02-06 07:00:00|8699.4|8697|8697.1|8695.6|8699.5|8697.1|8694.5|8692.6|325
1707203100000|2024-02-06 07:05:00|8697|8695.5|8695.7|8693.3|8697|8695.5|8693.6|8691.2|300
1707203400000|2024-02-06 07:10:00|8695.6|8693.2|8694.5|8693|8696|8693.9|8693.1|8691.1|258
1707203700000|2024-02-06 07:15:00|8694.4|8692.9|8693.4|8691|8694.7|8693.2|8692.1|8690.6|208
1707204000000|2024-02-06 07:20:00|8692.8|8690.4|8695.1|8693.6|8695.8|8694.3|8690.9|8689.1|233
1707204300000|2024-02-06 07:25:00|8695.2|8693.7|8696.4|8694.9|8696.5|8695|8694.5|8693|203
1707204600000|2024-02-06 07:30:00|8696.3|8694.8|8698.5|8697|8698.6|8697.1|8695.4|8693.9|183
1707204900000|2024-02-06 07:35:00|8698.6|8697.1|8698.1|8696.6|8699|8697.5|8697.5|8696|104
1707205200000|2024-02-06 07:40:00|8698.3|8696.8|8697|8695.5|8698.5|8697|8696.3|8694.8|171
1707205500000|2024-02-06 07:45:00|8697.1|8695.6|8697.5|8696|8697.5|8696|8695.5|8694|224
1707205800000|2024-02-06 07:50:00|8697.6|8696.1|8697.2|8695.7|8698.3|8696.8|8695.4|8693.9|170
1707206100000|2024-02-06 07:55:00|8697.1|8695.6|8699.3|8697.8|8699.5|8698|8697.1|8695.6|199
1707206400000|2024-02-06 08:00:00|8699.4|8697.9|8701.2|8699.7|8701.7|8700.2|8698|8696.5|241
1707206700000|2024-02-06 08:05:00|8701.4|8699.9|8705.4|8703.9|8706.1|8704.6|8700.1|8698.6|259
1707207000000|2024-02-06 08:10:00|8705.5|8704|8705.5|8704|8708.1|8706.6|8705.1|8703.6|270
1707207300000|2024-02-06 08:15:00|8705.6|8704.1|8709.4|8707.9|8710.1|8708.6|8705.5|8704|284
1707207600000|2024-02-06 08:20:00|8709.3|8707.8|8706.1|8704.6|8710.2|8708.7|8703.7|8702.2|222
1707207900000|2024-02-06 08:25:00|8706.2|8704.7|8708.7|8707.2|8709.7|8708.2|8705.6|8704.1|213
1707208200000|2024-02-06 08:30:00|8708.3|8706.8|8708.3|8706.8|8709.9|8708.4|8707.8|8706.3|282
1707208500000|2024-02-06 08:35:00|8708.2|8706.7|8710.4|8708.9|8711.4|8709.9|8708.2|8706.7|226
1707208800000|2024-02-06 08:40:00|8710.2|8708.7|8711.6|8710.1|8713.7|8712.2|8709.5|8708|208
1707209100000|2024-02-06 08:45:00|8711.7|8710.2|8712.8|8711.3|8713.4|8711.9|8710.9|8709.4|240
1707209400000|2024-02-06 08:50:00|8712.7|8711.2|8713|8711.5|8713.6|8712.1|8711.6|8710.1|201
1707209700000|2024-02-06 08:55:00|8713.1|8711.6|8714|8712.5|8714.8|8713.3|8712.6|8711.1|238
1707210000000|2024-02-06 09:00:00|8713.9|8712.4|8711.5|8710|8715.2|8713.7|8710.9|8709.4|305
1707210300000|2024-02-06 09:05:00|8711.4|8709.9|8709.9|8708.4|8711.5|8710|8709.2|8707.7|151
1707210600000|2024-02-06 09:10:00|8709.7|8708.2|8709.4|8707.9|8710.7|8709.2|8707.3|8705.8|216
1707210900000|2024-02-06 09:15:00|8709.6|8708.1|8715.3|8713.8|8715.7|8714.2|8708.6|8707.1|226
1707211200000|2024-02-06 09:20:00|8715.5|8714|8714|8712.5|8715.5|8714|8713.2|8711.7|147
1707211500000|2024-02-06 09:25:00|8713.8|8712.3|8712.2|8710.7|8715.5|8714|8712.2|8710.7|160
1707211800000|2024-02-06 09:30:00|8711.9|8710.4|8712.1|8710.6|8715.3|8713.8|8711.4|8709.9|225
1707212100000|2024-02-06 09:35:00|8712|8710.5|8716.1|8714.6|8716.1|8714.6|8710.6|8709.1|243
1707212400000|2024-02-06 09:40:00|8716.2|8714.7|8717.7|8716.2|8718.1|8716.5|8716.2|8714.1|286
1707212700000|2024-02-06 09:45:00|8717.8|8716.3|8717|8715.5|8718.7|8717.2|8716.6|8715.1|204
1707213000000|2024-02-06 09:50:00|8717.2|8715.7|8717.9|8716.4|8718.3|8716.8|8716.9|8715.4|152
1707213300000|2024-02-06 09:55:00|8718|8716.5|8728.2|8726.7|8728.9|8727.4|8718|8716.5|356
1707213600000|2024-02-06 10:00:00|8728.4|8726.9|8728.4|8726.9|8730.3|8728.8|8726.4|8724.9|315
1707213900000|2024-02-06 10:05:00|8728.5|8727|8726.3|8724.8|8729.4|8727.9|8725.7|8724.2|232
1707214200000|2024-02-06 10:10:00|8726.4|8724.9|8727.5|8726|8728.2|8726.4|8725|8723.5|246
1707214500000|2024-02-06 10:15:00|8727.7|8726.2|8729.4|8727.9|8729.5|8728|8726.5|8724.5|194
1707214800000|2024-02-06 10:20:00|8729.3|8727.8|8725.8|8724.3|8729.5|8728|8724.9|8723.4|187
1707215100000|2024-02-06 10:25:00|8726.1|8724.6|8729.4|8727.9|8729.4|8727.9|8725.6|8724.1|185
1707215400000|2024-02-06 10:30:00|8729.3|8727.8|8729.5|8728|8730.1|8728.6|8727.9|8726.4|181
1707215700000|2024-02-06 10:35:00|8729.6|8728.1|8727|8725.5|8729.6|8728.1|8726.6|8725.1|213
1707216000000|2024-02-06 10:40:00|8727.1|8725.6|8727.4|8725.9|8728.3|8726.8|8727|8725.5|161
1707216300000|2024-02-06 10:45:00|8727.5|8726|8727.4|8725.9|8727.6|8726.1|8726.9|8725.4|78
1707216600000|2024-02-06 10:50:00|8727.3|8725.8|8725.9|8724.4|8727.5|8726|8724.6|8723.1|114
1707216900000|2024-02-06 10:55:00|8725.8|8724.3|8726.2|8724.7|8727|8725.5|8725.1|8723.6|116
1707217200000|2024-02-06 11:00:00|8726.1|8724.6|8726.9|8725.4|8727.6|8726.1|8726.1|8724.6|104
1707217500000|2024-02-06 11:05:00|8727.1|8725.6|8726.5|8724.1|8728.4|8726.9|8725.7|8723.8|148
1707217800000|2024-02-06 11:10:00|8726.6|8724.2|8726.4|8724.9|8727.1|8725.5|8724.6|8722.5|190
1707218100000|2024-02-06 11:15:00|8726.2|8724.7|8724.1|8722.6|8728.2|8726.3|8724|8722.5|228
1707218400000|2024-02-06 11:20:00|8724.2|8722.7|8722|8719.6|8724.2|8722.7|8720|8717.6|219
1707218700000|2024-02-06 11:25:00|8722.1|8719.7|8720.5|8719|8722.5|8721|8719.5|8717.6|163
1707219000000|2024-02-06 11:30:00|8720.4|8718.9|8720.8|8719.3|8721|8719.5|8719.4|8717.9|172
1707219300000|2024-02-06 11:35:00|8720.7|8719.2|8723.2|8721.7|8723.8|8722.3|8720.5|8719|137
1707219600000|2024-02-06 11:40:00|8723.3|8721.8|8721.1|8719.6|8723.3|8721.8|8720.9|8718.8|186
1707219900000|2024-02-06 11:45:00|8721.2|8719.7|8719.5|8718|8721.3|8719.8|8718.2|8716.7|154
1707220200000|2024-02-06 11:50:00|8719.4|8717.9|8719.9|8718.4|8720.8|8719.3|8718.5|8717|172
1707220500000|2024-02-06 11:55:00|8720|8718.5|8722.9|8721.4|8722.9|8721.4|8718.9|8717.4|110
1707220800000|2024-02-06 12:00:00|8722.8|8721.3|8726.5|8725|8726.5|8725|8722.4|8720.9|166
1707221100000|2024-02-06 12:05:00|8726.4|8724.9|8729|8727.5|8729.2|8727.7|8726|8724.5|137
1707221400000|2024-02-06 12:10:00|8728.9|8727.4|8730.2|8728.7|8730.2|8728.7|8726.8|8725.3|183
1707221700000|2024-02-06 12:15:00|8730.3|8728.8|8734.8|8733.3|8735.2|8733.7|8729.6|8728.1|228
1707222000000|2024-02-06 12:20:00|8734.9|8733.4|8732.9|8731.4|8735.7|8734.2|8731.3|8729.8|249
1707222300000|2024-02-06 12:25:00|8732.7|8731.2|8734.1|8732.6|8734.6|8733.1|8732.2|8730.7|244
1707222600000|2024-02-06 12:30:00|8734.2|8732.7|8733.3|8731.8|8734.5|8733|8731.1|8729.6|253
1707222900000|2024-02-06 12:35:00|8733.2|8731.7|8731.6|8730.1|8736.2|8734.7|8731.6|8730.1|220
1707223200000|2024-02-06 12:40:00|8731.4|8729.9|8727.1|8725.6|8731.6|8730.1|8727|8725.5|191
1707223500000|2024-02-06 12:45:00|8727|8725.5|8730.4|8728.9|8730.7|8729.2|8724.9|8723.4|205
1707223800000|2024-02-06 12:50:00|8730.3|8728.8|8729.1|8727.6|8730.8|8729.3|8728.4|8726.9|173
1707224100000|2024-02-06 12:55:00|8729.3|8727.8|8724.5|8723|8729.3|8727.8|8723.7|8722.2|271
1707224400000|2024-02-06 13:00:00|8724.3|8722.8|8722.6|8721.1|8726.1|8724.6|8722.6|8721.1|314
1707224700000|2024-02-06 13:05:00|8722.5|8721|8719.5|8718|8722.7|8721.2|8716.3|8714.8|331
1707225000000|2024-02-06 13:10:00|8719.4|8717.9|8721.2|8719.7|8723.6|8722.1|8719.4|8717.9|304
1707225300000|2024-02-06 13:15:00|8721|8719.5|8722.5|8721|8723|8721.5|8719.5|8718|286
1707225600000|2024-02-06 13:20:00|8722.8|8721.3|8724.5|8723|8725.4|8723.9|8721.1|8719.6|343
1707225900000|2024-02-06 13:25:00|8724.3|8722.8|8725.7|8724.2|8726.3|8724.8|8722.8|8721.3|277
1707226200000|2024-02-06 13:30:00|8725.8|8724.3|8725.1|8723.6|8726.1|8724.6|8722.4|8720.9|285
1707226500000|2024-02-06 13:35:00|8724.9|8723.4|8726.7|8724.3|8727|8725.1|8722.8|8720.6|397
1707226800000|2024-02-06 13:40:00|8726.8|8724.4|8730.1|8728.6|8730.6|8728.7|8724.9|8723.2|375
1707227100000|2024-02-06 13:45:00|8730.5|8728.1|8729|8727.5|8732.2|8730.6|8728.6|8727.1|362
1707227400000|2024-02-06 13:50:00|8729.1|8727.6|8731.1|8729.6|8732.3|8730.8|8728.1|8726.6|296
1707227700000|2024-02-06 13:55:00|8731.2|8729.7|8731.2|8729.7|8733.7|8731.7|8730.2|8728.7|349
1707228000000|2024-02-06 14:00:00|8731.3|8729.8|8727.3|8725.8|8732.3|8730.8|8727.1|8725.6|290
1707228300000|2024-02-06 14:05:00|8727.2|8725.7|8730.7|8729.2|8730.8|8729.3|8725.6|8723.5|301
1707228600000|2024-02-06 14:10:00|8730.6|8729.1|8732.4|8730.9|8733.2|8731.7|8729.7|8728.2|259
1707228900000|2024-02-06 14:15:00|8732.5|8731|8738.6|8737.1|8740.4|8738.9|8732.2|8730.7|314
1707229200000|2024-02-06 14:20:00|8738.5|8737|8739.7|8738.2|8742.1|8740.6|8738.3|8736.8|254
1707229500000|2024-02-06 14:25:00|8739.8|8738.3|8736.4|8734.9|8740.6|8739.1|8734.9|8733.4|313
1707229800000|2024-02-06 14:30:00|8736.3|8734.8|8738.8|8737.3|8739.7|8738.2|8735.4|8733.9|400
1707230100000|2024-02-06 14:35:00|8738.9|8737.4|8739.4|8737.9|8740.4|8738.9|8737.1|8735.6|389
1707230400000|2024-02-06 14:40:00|8739.5|8738|8729.5|8728|8739.7|8738.2|8728.8|8727.3|455
1707230700000|2024-02-06 14:45:00|8729.4|8727.9|8725.4|8723.9|8730.5|8728.7|8724|8722.5|441
1707231000000|2024-02-06 14:50:00|8725.5|8724|8723.4|8721.9|8727.3|8725.8|8722.9|8721.4|390
1707231300000|2024-02-06 14:55:00|8723.2|8721.7|8724.5|8723|8725.2|8723.7|8723.2|8721.7|229
1707231600000|2024-02-06 15:00:00|8724.4|8722.9|8724.4|8722.9|8726.9|8725.4|8722.3|8720.8|290
1707231900000|2024-02-06 15:05:00|8724.8|8723.3|8720.1|8718.6|8726.4|8724.9|8718.9|8717.4|394
1707232200000|2024-02-06 15:10:00|8720.2|8718.7|8714.1|8712.6|8720.2|8718.7|8713.1|8710.7|526
1707232500000|2024-02-06 15:15:00|8714|8712.5|8709.4|8707.9|8718.6|8717.1|8709.1|8707.6|551
1707232800000|2024-02-06 15:20:00|8709|8707.5|8712.6|8711.1|8713.8|8712.3|8707.7|8706.2|543
1707233100000|2024-02-06 15:25:00|8712.2|8710.7|8713.7|8712.2|8716.3|8714.8|8707.6|8706.1|532
1707233400000|2024-02-06 15:30:00|8713.3|8711.8|8714.2|8712.7|8715|8713.5|8710.7|8709.2|462
1707233700000|2024-02-06 15:35:00|8714.3|8712.8|8715.8|8714.3|8716.7|8715.2|8710.2|8708.7|547
1707234000000|2024-02-06 15:40:00|8715.7|8714.2|8713.6|8712.1|8718.7|8717.2|8713|8711.5|474
1707234300000|2024-02-06 15:45:00|8713.7|8712.2|8713|8711.5|8716.4|8714.9|8711.7|8710.2|480
1707234600000|2024-02-06 15:50:00|8713.1|8711.6|8706.7|8705.2|8713.6|8712.1|8704.2|8702.7|566
1707234900000|2024-02-06 15:55:00|8706.8|8705.3|8705.5|8704|8708.1|8706.6|8704|8702.5|567
1707235200000|2024-02-06 16:00:00|8705.8|8704.3|8706|8704.5|8707.4|8705.9|8704|8702.5|416
1707235500000|2024-02-06 16:05:00|8705.9|8704.4|8710.2|8708.7|8710.2|8708.7|8705.3|8703.8|375
1707235800000|2024-02-06 16:10:00|8710.1|8708.6|8710.3|8708.8|8710.9|8709.4|8707.5|8706|250
1707236100000|2024-02-06 16:15:00|8710.5|8709|8711.7|8710.2|8712.4|8710.9|8708.7|8707.2|221
1707236400000|2024-02-06 16:20:00|8711.8|8710.3|8706.9|8705.4|8713.5|8712|8706.6|8705.1|312
1707236700000|2024-02-06 16:25:00|8706.8|8705.3|8708.2|8706.7|8708.9|8707.4|8705.3|8703.8|294
1707237000000|2024-02-06 16:30:00|8708.1|8706.6|8707.7|8706.2|8711.7|8710.2|8706.9|8705.4|313
1707237300000|2024-02-06 16:35:00|8707.6|8706.1|8707|8705.5|8709.9|8708.4|8706.5|8705|325
1707237600000|2024-02-06 16:40:00|8706.9|8705.4|8704.2|8702.7|8707.6|8706.1|8703.9|8702.4|326
1707237900000|2024-02-06 16:45:00|8704|8702.5|8702.1|8700.6|8704.6|8703.1|8701.5|8700|314
1707238200000|2024-02-06 16:50:00|8702|8700.5|8702.2|8700.7|8702.8|8701.3|8701|8699.5|217
1707238500000|2024-02-06 16:55:00|8702.3|8700.8|8702.4|8700.9|8703.2|8701.7|8701.3|8699.8|236
1707238800000|2024-02-06 17:00:00|8702.5|8701|8704.1|8702.6|8704.3|8702.8|8701.6|8700.1|344
1707239100000|2024-02-06 17:05:00|8704.2|8702.7|8703.6|8702.1|8704.5|8703|8701.8|8700.3|289
1707239400000|2024-02-06 17:10:00|8703.9|8702.4|8703.9|8702.4|8706|8704.5|8701.9|8700.4|304
1707239700000|2024-02-06 17:15:00|8704|8702.5|8705.9|8704.4|8706|8704.5|8704|8702.5|258
1707240000000|2024-02-06 17:20:00|8705.8|8704.3|8704.3|8702.8|8707.2|8705.7|8704.2|8702.7|201
1707240300000|2024-02-06 17:25:00|8704.4|8702.9|8705.4|8703.9|8706.5|8705|8703|8701.5|293
1707240600000|2024-02-06 17:30:00|8705.2|8703.7|8706.5|8705|8707.1|8705.6|8704.3|8702.8|195
1707240900000|2024-02-06 17:35:00|8706.6|8705.1|8706.8|8705.3|8708.1|8706.6|8705.6|8704.1|188
1707241200000|2024-02-06 17:40:00|8707|8705.5|8703.9|8702.4|8707.3|8705.8|8703.9|8702.4|154
1707241500000|2024-02-06 17:45:00|8704|8702.5|8704|8702.5|8704.7|8703.2|8703|8701.5|218
1707241800000|2024-02-06 17:50:00|8703.9|8702.4|8701.7|8700.2|8703.9|8702.4|8701.6|8700.1|149
1707242100000|2024-02-06 17:55:00|8701.6|8700.1|8702.8|8701.3|8703|8701.5|8700|8698.5|165
1707242400000|2024-02-06 18:00:00|8702.7|8701.2|8702|8700.5|8703.8|8702.3|8698.1|8696.6|273
1707242700000|2024-02-06 18:05:00|8701.6|8700.1|8703.4|8701.9|8704.2|8702.7|8700.7|8699.2|237
1707243000000|2024-02-06 18:10:00|8703.7|8702.2|8702.8|8701.3|8705.1|8703.6|8701.5|8700|341
1707243300000|2024-02-06 18:15:00|8702.7|8701.2|8703.6|8702.1|8703.8|8702.3|8700.3|8698.8|217
1707243600000|2024-02-06 18:20:00|8703.7|8702.2|8708.1|8706.6|8708.1|8706.6|8703.5|8702|244
1707243900000|2024-02-06 18:25:00|8708|8706.5|8706.1|8704.6|8708.6|8707.1|8705.8|8704.3|159
1707244200000|2024-02-06 18:30:00|8705.9|8704.4|8703.3|8701.8|8706|8704.5|8702.9|8701.4|209
1707244500000|2024-02-06 18:35:00|8703.2|8701.7|8703.6|8702.1|8704.4|8702.9|8702.9|8701.4|207
1707244800000|2024-02-06 18:40:00|8703.5|8702|8700.6|8699.1|8703.6|8702.1|8700.5|8699|199
1707245100000|2024-02-06 18:45:00|8700.7|8699.2|8698.1|8696.6|8701.1|8699.6|8698.1|8696.6|172
1707245400000|2024-02-06 18:50:00|8698.3|8696.8|8698.5|8697|8699.6|8698.1|8698.3|8696.8|164
1707245700000|2024-02-06 18:55:00|8698.6|8697.1|8698.2|8696.7|8700|8698.5|8697.4|8695.9|151
1707246000000|2024-02-06 19:00:00|8698.3|8696.8|8700.4|8698.9|8700.7|8699.2|8697.4|8695.9|159
1707246300000|2024-02-06 19:05:00|8700.2|8698.7|8701.4|8699.9|8702.1|8700.6|8700.1|8698.6|132
1707246600000|2024-02-06 19:10:00|8701.2|8699.7|8703.8|8702.3|8703.9|8702.4|8701.1|8699.6|120
1707246900000|2024-02-06 19:15:00|8703.7|8702.2|8704.1|8702.6|8704.7|8703.2|8702|8700.5|151
1707247200000|2024-02-06 19:20:00|8704.4|8702.9|8703.1|8701.6|8705.1|8703.6|8702.3|8700.8|192
1707247500000|2024-02-06 19:25:00|8703|8701.5|8704.7|8703.2|8705.1|8703.6|8702.8|8701.3|167
1707247800000|2024-02-06 19:30:00|8704.9|8703.4|8703.8|8702.3|8705.1|8703.6|8702.9|8701.4|121
1707248100000|2024-02-06 19:35:00|8703.7|8702.2|8705.1|8703.6|8705.8|8704.3|8702.6|8701.1|194
1707248400000|2024-02-06 19:40:00|8705.2|8703.7|8706.2|8704.7|8707.4|8705.9|8705.2|8703.7|129
1707248700000|2024-02-06 19:45:00|8706.1|8704.6|8706.7|8705.2|8706.8|8705.3|8706|8704.5|89
1707249000000|2024-02-06 19:50:00|8706.6|8705.1|8705.2|8703.7|8706.8|8705.3|8704.4|8702.9|88
1707249300000|2024-02-06 19:55:00|8705.1|8703.6|8704|8702.5|8706|8704.5|8703|8701.5|183
1707249600000|2024-02-06 20:00:00|8703.7|8702.2|8703.5|8702|8704|8702.5|8702.5|8701|137
1707249900000|2024-02-06 20:05:00|8703.4|8701.9|8698.9|8697.4|8703.4|8701.9|8698.8|8697.3|161
1707250200000|2024-02-06 20:10:00|8698.8|8697.3|8700|8698.5|8700.2|8698.7|8698.7|8697.2|134
1707250500000|2024-02-06 20:15:00|8700.1|8698.6|8700.7|8699.2|8701.2|8699.7|8699.7|8698.2|129
1707250800000|2024-02-06 20:20:00|8701.2|8699.7|8703.3|8701.8|8703.8|8702.3|8701.2|8699.7|144
1707251100000|2024-02-06 20:25:00|8703.4|8701.9|8703.3|8701.8|8704|8702.5|8702.8|8701.3|174
1707251400000|2024-02-06 20:30:00|8703.4|8701.9|8701.1|8699.6|8703.4|8701.9|8700.9|8699.4|169
1707251700000|2024-02-06 20:35:00|8701.2|8699.7|8700.3|8698.8|8701.5|8700|8699.6|8698.1|143
1707252000000|2024-02-06 20:40:00|8700.4|8698.9|8701|8699.5|8701.3|8699.8|8700.4|8698.9|98
1707252300000|2024-02-06 20:45:00|8700.9|8699.4|8700.5|8699|8700.9|8699.4|8700|8698.5|106
1707252600000|2024-02-06 20:50:00|8700.4|8698.9|8698.8|8697.3|8700.4|8698.9|8698.7|8697.2|135
1707252900000|2024-02-06 20:55:00|8698.7|8697.2|8698.4|8696.9|8698.8|8697.3|8696.6|8695.1|164
1707253200000|2024-02-06 21:00:00|8698.5|8697|8698.7|8697.2|8699|8697.5|8697.5|8696|114
1707253500000|2024-02-06 21:05:00|8699|8697.5|8699.6|8698.1|8700.5|8699|8698.8|8697.3|66
1707253800000|2024-02-06 21:10:00|8699.5|8698|8699.5|8698|8699.9|8698.4|8698.8|8697.3|51
1707254100000|2024-02-06 21:15:00|8699.4|8697.9|8699.5|8698|8699.5|8698|8699.1|8697.6|28
1707254400000|2024-02-06 21:20:00|8699.6|8698.1|8699|8697.5|8699.6|8698.1|8699|8697.5|13
1707254700000|2024-02-06 21:25:00|8698.9|8697.4|8697.9|8696.4|8699.6|8698.1|8697.8|8696.3|56
1707255000000|2024-02-06 21:30:00|8698|8696.5|8698.5|8697|8698.5|8697|8697.4|8695.9|48
1707255300000|2024-02-06 21:35:00|8697.6|8696.1|8698.9|8697.4|8699.1|8697.5|8697.5|8696|49
1707255600000|2024-02-06 21:40:00|8699.1|8697.6|8699.2|8696.8|8700.1|8697.7|8698.9|8696.8|65
1707255900000|2024-02-06 21:45:00|8699.3|8696.9|8699.3|8696.9|8699.4|8697|8697.9|8695.5|84
1707256200000|2024-02-06 21:50:00|8699.2|8696.8|8699.1|8696.7|8699.4|8697|8697.8|8695.6|81
1707256500000|2024-02-06 21:55:00|8699.8|8695.9|8700.3|8695.3|8700.9|8696.5|8699.1|8695|103
1707256800000|2024-02-06 22:00:00|8703.1|8696.6|8706.7|8700.2|8706.7|8700.2|8703.1|8696.6|2
1707258600000|2024-02-06 22:30:00|8701.6|8695.1|8701.5|8695|8701.7|8695.2|8701.2|8694.7|53
1707258900000|2024-02-06 22:35:00|8701.4|8694.9|8701.3|8694.8|8701.8|8695.3|8700.9|8694.4|105
1707259200000|2024-02-06 22:40:00|8701.2|8694.7|8701.5|8695|8701.6|8695.1|8701.2|8694.7|10
1707259500000|2024-02-06 22:45:00|8701.4|8694.9|8700.6|8694.1|8701.4|8694.9|8700.6|8694.1|34
1707259800000|2024-02-06 22:50:00|8700.5|8694|8700.4|8693.9|8701.2|8694.7|8700.3|8693.8|157
1707260100000|2024-02-06 22:55:00|8700.5|8694|8699.4|8692.9|8701.4|8694.9|8699.4|8692.9|225
1707260400000|2024-02-06 23:00:00|8699.5|8693|8697.5|8693.1|8700.8|8694.3|8697.5|8692|542
1707260700000|2024-02-06 23:05:00|8696.7|8693.9|8696.9|8694.5|8697|8694.5|8696.3|8693.9|121
1707261000000|2024-02-06 23:10:00|8696.8|8694.4|8696.4|8694|8697|8694.6|8696|8693.6|54
1707261300000|2024-02-06 23:15:00|8696.5|8694.1|8696.6|8694.2|8696.7|8694.3|8696.2|8693.8|175
1707261600000|2024-02-06 23:20:00|8696.7|8694.3|8696.5|8694.1|8696.7|8694.6|8696|8693.7|35
1707261900000|2024-02-06 23:25:00|8696.4|8694|8696.2|8693.8|8696.8|8694.4|8695.2|8692.8|64
1707262200000|2024-02-06 23:30:00|8696.1|8693.7|8696.5|8694.1|8696.7|8694.3|8696|8693.6|82
1707262500000|2024-02-06 23:35:00|8696.6|8694.2|8697.5|8695.1|8698|8695.6|8696.5|8694.1|40
1707262800000|2024-02-06 23:40:00|8697.4|8695|8697|8694.6|8697.4|8695|8696.6|8694.2|45
1707263100000|2024-02-06 23:45:00|8696.9|8694.5|8697.2|8694.8|8697.4|8695|8696.7|8694.3|37
1707263400000|2024-02-06 23:50:00|8697.1|8694.7|8697.2|8694.8|8697.6|8695.2|8696.6|8694.2|67
1707263700000|2024-02-06 23:55:00|8697.1|8694.7|8697.1|8694.7|8697.5|8695.1|8696.8|8694.4|51
1707264000000|2024-02-07 00:00:00|8697|8694.6|8696.9|8695.4|8697.6|8695.7|8696.5|8694.6|86
1707264300000|2024-02-07 00:05:00|8697|8695.5|8697.6|8696.1|8698.4|8696.9|8696.7|8695|134
1707264600000|2024-02-07 00:10:00|8697.7|8696.2|8698.1|8696.6|8698.5|8697|8697.6|8696.1|73
1707264900000|2024-02-07 00:15:00|8698|8696.5|8698.4|8696.9|8698.9|8697.4|8697.7|8696.2|82
1707265200000|2024-02-07 00:20:00|8698.5|8697|8698.7|8697.2|8699.2|8697.7|8698.5|8697|80
1707265500000|2024-02-07 00:25:00|8698.6|8697.1|8696.9|8695.4|8698.9|8697.4|8696.9|8695.4|56
1707265800000|2024-02-07 00:30:00|8696.8|8695.3|8695.4|8693.9|8697.4|8695.7|8695.2|8693.7|98
1707266100000|2024-02-07 00:35:00|8695.5|8694|8696.9|8695.4|8697|8695.5|8695.2|8693.5|66
1707266400000|2024-02-07 00:40:00|8696.8|8695.3|8696.7|8695.2|8697.2|8695.4|8695.9|8694|51
1707266700000|2024-02-07 00:45:00|8696.6|8695.1|8697.1|8695.6|8697.8|8695.7|8696.3|8694.8|69
1707267000000|2024-02-07 00:50:00|8697.2|8695.7|8697.5|8696|8699|8697.2|8697.2|8695.7|94
1707267300000|2024-02-07 00:55:00|8697.3|8695.8|8697.5|8696|8698.3|8696.8|8697.1|8695.6|83
1707267600000|2024-02-07 01:00:00|8697.2|8695.7|8696.1|8694.6|8697.4|8695.9|8695.5|8694|142
1707267900000|2024-02-07 01:05:00|8696.2|8694.7|8696|8694.5|8696.3|8694.8|8695|8693.5|106
1707268200000|2024-02-07 01:10:00|8696.1|8694.6|8696.2|8694.7|8696.9|8695.4|8696.1|8694.6|71
1707268500000|2024-02-07 01:15:00|8696.3|8694.8|8695.8|8694.3|8697.1|8695|8694.7|8693.2|95
1707268800000|2024-02-07 01:20:00|8695.5|8694|8695.4|8693.9|8695.6|8694.1|8695|8693.5|103
1707269100000|2024-02-07 01:25:00|8695.5|8694|8695.8|8694.3|8696.3|8694.8|8695.4|8693.9|54
1707269400000|2024-02-07 01:30:00|8695.9|8694.4|8696.4|8694.9|8697.5|8696|8695.4|8693.9|136
1707269700000|2024-02-07 01:35:00|8696.3|8694.8|8695.5|8694|8696.5|8695|8695.4|8693.9|76
1707270000000|2024-02-07 01:40:00|8695.4|8693.9|8694.6|8693.1|8695.5|8694|8694.4|8692.9|106
1707270300000|2024-02-07 01:45:00|8694.7|8693.2|8693.1|8691.6|8695.1|8693.6|8692.5|8691|107
1707270600000|2024-02-07 01:50:00|8693.2|8691.7|8693.6|8692.1|8693.9|8692.4|8692.8|8691.3|140
1707270900000|2024-02-07 01:55:00|8693.7|8692.2|8693.1|8691.6|8693.7|8692.2|8692.3|8690.8|73
1707271200000|2024-02-07 02:00:00|8693.2|8691.7|8694.2|8692.7|8694.6|8693.1|8692.7|8691.2|104
1707271500000|2024-02-07 02:05:00|8694.1|8692.6|8694.3|8692.8|8695.1|8693.6|8693.7|8692.2|121
1707271800000|2024-02-07 02:10:00|8694.2|8692.7|8695.4|8693.9|8698.4|8696.9|8693.6|8692.1|212
1707272100000|2024-02-07 02:15:00|8695.5|8694|8694.2|8692.7|8696|8694.5|8693.8|8692.3|136
1707272400000|2024-02-07 02:20:00|8694.4|8692.9|8694|8692.5|8694.6|8693.1|8694|8692.5|101
1707272700000|2024-02-07 02:25:00|8693.9|8692.4|8693.7|8692.2|8694.4|8692.9|8693|8691.5|101
1707273000000|2024-02-07 02:30:00|8693.8|8692.3|8694.9|8693.4|8695.5|8693.4|8693.8|8691.5|142
1707273300000|2024-02-07 02:35:00|8694.8|8693.3|8695|8693.5|8695.7|8693.6|8693.6|8691.8|136
1707273600000|2024-02-07 02:40:00|8695.3|8693.8|8696.1|8693.7|8696.8|8695.1|8694.9|8693.2|110
1707273900000|2024-02-07 02:45:00|8696|8693.6|8696.8|8694.4|8697.5|8695.5|8695.2|8693|139
1707274200000|2024-02-07 02:50:00|8696.9|8694.5|8696.3|8694.8|8696.9|8694.9|8695.8|8693.8|108
1707274500000|2024-02-07 02:55:00|8696.2|8694.7|8696.5|8695|8696.6|8695.1|8695.6|8694.1|84
1707274800000|2024-02-07 03:00:00|8696.4|8694.9|8697.1|8695.6|8697.3|8695.7|8696.4|8694.6|86
1707275100000|2024-02-07 03:05:00|8697.2|8695.7|8696.3|8694.8|8697.3|8695.8|8695.6|8694.1|69
1707275400000|2024-02-07 03:10:00|8696.4|8694.9|8694.4|8692.9|8696.5|8695|8694.4|8692.9|79
1707275700000|2024-02-07 03:15:00|8694.3|8692.8|8693.2|8691.7|8694.5|8693|8693.1|8691.6|88
1707276000000|2024-02-07 03:20:00|8693.1|8691.6|8694.9|8693.4|8695.5|8694|8693.1|8691.6|83
1707276300000|2024-02-07 03:25:00|8695|8693.5|8695|8693.5|8696|8694.5|8694.7|8693.2|106
1707276600000|2024-02-07 03:30:00|8695.1|8693.6|8696.9|8695.4|8697.4|8695.9|8695.1|8693.6|92
1707276900000|2024-02-07 03:35:00|8696.5|8695|8696.6|8695.1|8697.1|8695.6|8695.2|8693.7|94
1707277200000|2024-02-07 03:40:00|8696.5|8695|8696.2|8694.7|8696.7|8695.2|8695.8|8694.3|65
1707277500000|2024-02-07 03:45:00|8696.1|8694.6|8697.9|8696.4|8698|8696.5|8696.1|8694.6|59
1707277800000|2024-02-07 03:50:00|8697.6|8696.1|8698|8696.5|8698.1|8696.6|8696.2|8694.7|90
1707278100000|2024-02-07 03:55:00|8697.9|8696.4|8697.7|8696.2|8698.3|8696.6|8695.1|8693.6|130
1707278400000|2024-02-07 04:00:00|8697.6|8696.1|8699|8697.5|8699.4|8697.9|8697.6|8696.1|83
1707278700000|2024-02-07 04:05:00|8699.1|8697.6|8698.7|8697.2|8699.1|8697.6|8697.7|8695.3|94
1707279000000|2024-02-07 04:10:00|8698.6|8697.1|8698|8696.5|8698.7|8697.2|8697.5|8696|53
1707279300000|2024-02-07 04:15:00|8697.9|8696.4|8696.5|8695|8698.2|8696.7|8696.2|8694.7|37
1707279600000|2024-02-07 04:20:00|8696.4|8694.9|8697.4|8695.9|8698|8696.5|8696.3|8694.8|50
1707279900000|2024-02-07 04:25:00|8697.3|8695.8|8697.9|8696.4|8698.2|8696.7|8697.2|8695.7|54
1707280200000|2024-02-07 04:30:00|8698|8696.5|8698.6|8697.1|8698.8|8697.3|8697.8|8696.3|63
1707280500000|2024-02-07 04:35:00|8698.7|8697.2|8698.9|8697.4|8699.3|8697.8|8698.6|8697.1|69
1707280800000|2024-02-07 04:40:00|8698.8|8697.3|8698.6|8697.1|8698.9|8697.4|8698.1|8696.6|82
1707281100000|2024-02-07 04:45:00|8698.7|8697.2|8698.9|8697.4|8699.1|8697.6|8696.9|8695.4|112
1707281400000|2024-02-07 04:50:00|8698.8|8697.3|8699.5|8698|8699.5|8698|8698.4|8696.9|85
1707281700000|2024-02-07 04:55:00|8699.6|8698.1|8698.4|8696.9|8699.6|8698.1|8697.5|8695.7|136
1707282000000|2024-02-07 05:00:00|8698.3|8696.8|8698.5|8697|8698.9|8697.3|8696.7|8695.2|133
1707282300000|2024-02-07 05:05:00|8698.6|8697.1|8698.9|8697.4|8699|8697.5|8697.6|8696.1|104
1707282600000|2024-02-07 05:10:00|8699|8697.5|8698.6|8697.1|8699.2|8697.6|8698|8696.3|91
1707282900000|2024-02-07 05:15:00|8698.5|8697|8697.7|8695.3|8698.7|8697.2|8696.4|8694|121
1707283200000|2024-02-07 05:20:00|8697.6|8695.2|8697.2|8695.7|8698.2|8696.2|8697.2|8695.2|77
1707283500000|2024-02-07 05:25:00|8697.6|8695.2|8697.1|8694.7|8697.9|8695.9|8696.7|8694.7|86
1707283800000|2024-02-07 05:30:00|8697.2|8694.8|8697.3|8695.8|8697.6|8696.1|8696.2|8694.7|75
1707284100000|2024-02-07 05:35:00|8697.4|8695.9|8698.4|8696|8698.6|8697.1|8697.1|8695.6|89
1707284400000|2024-02-07 05:40:00|8698.5|8696.1|8697.5|8696|8699.4|8697|8697.5|8695.3|86
1707284700000|2024-02-07 05:45:00|8697.3|8695.8|8695.7|8694.2|8698.1|8696.5|8695.6|8693.6|137
1707285000000|2024-02-07 05:50:00|8695.6|8694.1|8695.6|8694.1|8696.3|8694.6|8695|8693.3|87
1707285300000|2024-02-07 05:55:00|8695.9|8694.4|8696.3|8694.8|8697.4|8695.6|8694.7|8692.6|115
1707285600000|2024-02-07 06:00:00|8696.2|8694.7|8694.4|8692.9|8696.3|8694.8|8694.2|8692.7|118
1707285900000|2024-02-07 06:05:00|8693.9|8692.4|8693.9|8692.4|8695.2|8693.7|8693.2|8691.2|121
1707286200000|2024-02-07 06:10:00|8694|8692.5|8694.7|8693.2|8695|8693.5|8693.3|8691.8|74
1707286500000|2024-02-07 06:15:00|8694.8|8693.3|8694.8|8693.3|8695.2|8693.7|8693.8|8692.3|117
1707286800000|2024-02-07 06:20:00|8695.4|8693.9|8695.4|8693.9|8695.6|8694.1|8694.7|8693.2|86
1707287100000|2024-02-07 06:25:00|8695.5|8694|8697.7|8696.2|8699|8697.5|8695.2|8693.7|153
1707287400000|2024-02-07 06:30:00|8697.8|8696.3|8699.7|8697.3|8700.6|8698.5|8696.8|8695.2|190
1707287700000|2024-02-07 06:35:00|8699.8|8697.4|8700|8698.5|8701.6|8699.9|8699.4|8697.2|209
1707288000000|2024-02-07 06:40:00|8699.6|8698.1|8699.1|8696.7|8700.5|8698.6|8697.8|8696|190
1707288300000|2024-02-07 06:45:00|8699.2|8696.8|8698.8|8697.3|8699.7|8697.4|8698.1|8696.2|111
1707288600000|2024-02-07 06:50:00|8698.7|8697.2|8697.6|8695.2|8698.9|8697.3|8696.4|8694|202
1707288900000|2024-02-07 06:55:00|8697.5|8695.1|8698.5|8696.1|8699.2|8696.8|8697.1|8694.7|122
1707289200000|2024-02-07 07:00:00|8697.9|8695.5|8698|8695.6|8698.4|8696.3|8695|8693.4|263
1707289500000|2024-02-07 07:05:00|8698.1|8695.7|8699.1|8697.6|8700.3|8698.2|8696.5|8695|257
1707289800000|2024-02-07 07:10:00|8699|8697.5|8693.6|8692.1|8699|8697.5|8693.6|8692.1|222
1707290100000|2024-02-07 07:15:00|8693.5|8692|8690.9|8689.4|8693.5|8692|8689.5|8688|189
1707290400000|2024-02-07 07:20:00|8690.4|8688.9|8694.2|8692.7|8694.5|8692.7|8689.2|8687.7|260
1707290700000|2024-02-07 07:25:00|8694.1|8692.6|8693.3|8691.8|8695.7|8694.2|8692.4|8690.9|190
1707291000000|2024-02-07 07:30:00|8693.2|8691.7|8694.5|8693|8695.6|8694.1|8691.4|8689.9|210
1707291300000|2024-02-07 07:35:00|8694.6|8693.1|8694.5|8693|8695.3|8693.8|8693.6|8692.1|146
1707291600000|2024-02-07 07:40:00|8694.4|8692.9|8697.1|8695.6|8697.2|8695.7|8694.4|8692.9|190
1707291900000|2024-02-07 07:45:00|8697.4|8695.9|8697.5|8696|8701.7|8700.2|8697|8695.5|223
1707292200000|2024-02-07 07:50:00|8697.6|8696.1|8697.4|8695.9|8698.1|8696.6|8696.3|8694.8|192
1707292500000|2024-02-07 07:55:00|8697.6|8696.1|8697|8695.5|8698.9|8697.4|8696.2|8694.7|246
1707292800000|2024-02-07 08:00:00|8697.1|8695.6|8702.2|8700.7|8704.4|8702.9|8696.1|8694.6|491
1707293100000|2024-02-07 08:05:00|8702.3|8700.8|8705.9|8704.4|8707.7|8706.2|8701|8699.5|308
1707293400000|2024-02-07 08:10:00|8705.7|8704.2|8709.8|8708.3|8709.9|8708.4|8702.6|8701.1|299
1707293700000|2024-02-07 08:15:00|8709.9|8708.4|8708.4|8706.9|8713.1|8711.6|8708.1|8706.6|306
1707294000000|2024-02-07 08:20:00|8708.3|8706.8|8713.1|8711.6|8713.6|8712.1|8708.3|8706.8|301
1707294300000|2024-02-07 08:25:00|8713|8711.5|8712.8|8711.3|8713.7|8712.2|8710.6|8709.1|271
1707294600000|2024-02-07 08:30:00|8712.9|8711.4|8714.4|8712.9|8714.9|8713.4|8710.1|8708.6|283
1707294900000|2024-02-07 08:35:00|8714.3|8712.8|8712|8710.5|8714.8|8713.3|8709|8707.5|266
1707295200000|2024-02-07 08:40:00|8711.9|8710.4|8709.8|8708.3|8712|8710.5|8709.1|8707.6|197
1707295500000|2024-02-07 08:45:00|8709.7|8708.2|8710.8|8709.3|8712.9|8711.4|8709.2|8707.7|193
1707295800000|2024-02-07 08:50:00|8710.9|8709.4|8710.3|8708.8|8711.6|8710.1|8708.2|8706.7|211
1707296100000|2024-02-07 08:55:00|8710.5|8709|8712.3|8710.8|8713.6|8712.1|8709.8|8708.3|230
1707296400000|2024-02-07 09:00:00|8712.2|8710.7|8711.8|8710.3|8714.6|8713.1|8710.5|8709|265
1707296700000|2024-02-07 09:05:00|8711.9|8710.4|8714|8712.5|8714.8|8713.3|8711.8|8710.3|188
1707297000000|2024-02-07 09:10:00|8714.1|8712.6|8713.7|8712.2|8715.1|8713.6|8713.2|8711.7|213
1707297300000|2024-02-07 09:15:00|8713.6|8712.1|8717.1|8715.6|8717.6|8716.1|8713.6|8712.1|157
1707297600000|2024-02-07 09:20:00|8716.9|8715.4|8717.1|8715.6|8720.2|8718.7|8716.6|8715.1|201
1707297900000|2024-02-07 09:25:00|8717.4|8715.9|8718.8|8717.3|8720.5|8719|8716|8714.5|216
1707298200000|2024-02-07 09:30:00|8718.9|8717.4|8715|8713.5|8719.1|8717.6|8714.1|8712.6|233
1707298500000|2024-02-07 09:35:00|8715.1|8713.6|8717.3|8715.8|8717.3|8715.8|8714|8712.5|197
1707298800000|2024-02-07 09:40:00|8717.4|8715.9|8713.3|8711.8|8717.6|8716.1|8713.1|8711.6|208
1707299100000|2024-02-07 09:45:00|8713.4|8711.9|8713.2|8711.7|8714.5|8713|8711.6|8710.1|227
1707299400000|2024-02-07 09:50:00|8713.5|8712|8711.3|8709.8|8713.5|8712|8709.8|8708.3|189
1707299700000|2024-02-07 09:55:00|8711.2|8709.7|8714|8712.5|8714.7|8713.2|8711.1|8709.6|284
1707300000000|2024-02-07 10:00:00|8714.1|8712.6|8719|8717.5|8719|8717.5|8714|8712.5|194
1707300300000|2024-02-07 10:05:00|8718.9|8717.4|8719.2|8717.7|8720.1|8718.6|8717.8|8716.3|247
1707300600000|2024-02-07 10:10:00|8719.1|8717.6|8724.5|8723|8724.6|8723.1|8718.2|8716.7|308
1707300900000|2024-02-07 10:15:00|8724.7|8723.2|8718.9|8717.4|8725.5|8724|8716.8|8715.3|276
1707301200000|2024-02-07 10:20:00|8718.6|8717.1|8718.6|8717.1|8720.3|8718.6|8717.2|8715.7|199
1707301500000|2024-02-07 10:25:00|8718.5|8717|8717.9|8716.4|8720.6|8719.1|8716.6|8715.1|226
1707301800000|2024-02-07 10:30:00|8717.8|8716.3|8722.9|8721.4|8725.1|8723.6|8717.1|8715.6|280
1707302100000|2024-02-07 10:35:00|8723|8721.5|8726.8|8725.3|8727|8725.5|8721.8|8720.3|245
1707302400000|2024-02-07 10:40:00|8726.9|8725.4|8722.6|8721.1|8727.8|8726.3|8722.5|8721|203
1707302700000|2024-02-07 10:45:00|8722.5|8721|8728.2|8726.7|8728.8|8727.3|8722.5|8721|215
1707303000000|2024-02-07 10:50:00|8728|8726.5|8727.3|8725.8|8728.4|8726.9|8726.4|8724.9|239
1707303300000|2024-02-07 10:55:00|8727.2|8725.7|8728.6|8727.1|8728.6|8727.1|8725.3|8723.8|200
1707303600000|2024-02-07 11:00:00|8728.7|8727.2|8724.5|8723|8728.7|8727.2|8724.5|8723|205
1707303900000|2024-02-07 11:05:00|8724.6|8723.1|8726.9|8725.4|8727.4|8725.9|8723.4|8721.9|190
1707304200000|2024-02-07 11:10:00|8727|8725.5|8729.3|8727.8|8729.6|8728.1|8726.8|8725.3|227
1707304500000|2024-02-07 11:15:00|8729.2|8727.7|8730.2|8728.7|8730.4|8728.9|8727.4|8725.9|160
1707304800000|2024-02-07 11:20:00|8730.1|8728.6|8728.2|8726.7|8730.5|8729|8727.6|8726.1|202
1707305100000|2024-02-07 11:25:00|8728.1|8726.6|8728.2|8726.7|8729.3|8727.8|8726.9|8725.4|157
1707305400000|2024-02-07 11:30:00|8728.1|8726.6|8726.2|8724.7|8729.8|8728.3|8725.6|8724.1|204
1707305700000|2024-02-07 11:35:00|8726.3|8724.8|8729.9|8728.4|8730.4|8728.9|8726.1|8724.6|212
1707306000000|2024-02-07 11:40:00|8730|8728.5|8726.3|8724.8|8730.6|8729.1|8725.8|8724.3|218
1707306300000|2024-02-07 11:45:00|8726.4|8724.9|8724.7|8723.2|8727.2|8725.7|8723.5|8722|171
1707306600000|2024-02-07 11:50:00|8724.8|8723.3|8723.2|8721.7|8724.8|8723.3|8722.9|8721.4|99
1707306900000|2024-02-07 11:55:00|8723.3|8721.8|8724.5|8723|8724.7|8723.2|8721.5|8720|155
1707307200000|2024-02-07 12:00:00|8724.6|8723.1|8724.4|8722|8726.1|8724.6|8723.3|8721.6|200
1707307500000|2024-02-07 12:05:00|8724.2|8721.8|8722.3|8720.8|8724.3|8722.7|8721.7|8720.2|152
1707307800000|2024-02-07 12:10:00|8722.2|8720.7|8722|8720.5|8722.8|8721.3|8720.1|8718.6|196
1707308100000|2024-02-07 12:15:00|8721.9|8720.4|8724.1|8722.6|8724.5|8723|8721.7|8720.2|172
1707308400000|2024-02-07 12:20:00|8724.2|8722.7|8724.5|8723|8725.1|8723.6|8723.6|8722.1|111
1707308700000|2024-02-07 12:25:00|8724.6|8723.1|8723.3|8721.8|8725|8723.5|8722.5|8721|165
1707309000000|2024-02-07 12:30:00|8723.2|8721.7|8726|8724.5|8726.7|8725.2|8722.9|8721.4|153
1707309300000|2024-02-07 12:35:00|8726.1|8724.6|8725.3|8723.8|8726.3|8724.8|8723.7|8722.2|137
1707309600000|2024-02-07 12:40:00|8725.2|8723.7|8723.5|8722|8725.6|8724.1|8723.1|8721.6|161
1707309900000|2024-02-07 12:45:00|8723.4|8721.9|8723.6|8722.1|8725.7|8724.2|8723.2|8721.7|203
1707310200000|2024-02-07 12:50:00|8723.5|8722|8721.8|8720.3|8725|8723.5|8720.5|8719|192
1707310500000|2024-02-07 12:55:00|8721.9|8720.4|8720.2|8718.7|8722.1|8720.6|8719.5|8717.7|135
1707310800000|2024-02-07 13:00:00|8720.1|8718.6|8715.8|8714.3|8721.2|8719.7|8715.8|8714.3|241
1707311100000|2024-02-07 13:05:00|8715.9|8714.4|8717.4|8715.9|8718.1|8716.6|8715.1|8713.6|149
1707311400000|2024-02-07 13:10:00|8717.3|8715.8|8715.8|8714.3|8717.7|8716.2|8715.2|8713.7|118
1707311700000|2024-02-07 13:15:00|8715.7|8714.2|8715.4|8713.9|8717.1|8715.6|8714.5|8713|198
1707312000000|2024-02-07 13:20:00|8715.5|8714|8712.3|8710.8|8716.3|8714.8|8712.2|8710.7|192
1707312300000|2024-02-07 13:25:00|8712.4|8710.9|8712.7|8710.3|8715.2|8713.7|8711.9|8710.3|207
1707312600000|2024-02-07 13:30:00|8712.8|8710.4|8712.5|8711|8713.3|8711.8|8710|8708.5|244
1707312900000|2024-02-07 13:35:00|8712.4|8710.9|8712.8|8711.3|8714.6|8713.1|8709.8|8708.3|311
1707313200000|2024-02-07 13:40:00|8712.9|8711.4|8714|8712.5|8715.4|8713.9|8712.9|8711.4|250
1707313500000|2024-02-07 13:45:00|8713.9|8712.4|8718.3|8716.8|8718.3|8716.8|8713.9|8712.4|275
1707313800000|2024-02-07 13:50:00|8718.4|8716.9|8716.6|8715.1|8719|8717.5|8716|8714.5|317
1707314100000|2024-02-07 13:55:00|8716.5|8715|8714.6|8713.1|8717.7|8716.2|8714.1|8712.6|283
1707314400000|2024-02-07 14:00:00|8714.4|8712.9|8712.4|8710.9|8714.6|8713.1|8709.9|8708.4|317
1707314700000|2024-02-07 14:05:00|8712.3|8710.8|8711.5|8710|8712.4|8710.9|8707.5|8706|440
1707315000000|2024-02-07 14:10:00|8711.6|8710.1|8714.2|8712.7|8715.2|8713.7|8711.4|8709.9|229
1707315300000|2024-02-07 14:15:00|8714.3|8712.8|8713.5|8712|8716.2|8714.7|8712|8710.5|317
1707315600000|2024-02-07 14:20:00|8713.4|8711.9|8716.9|8715.4|8717.1|8715.6|8712.4|8710.5|210
1707315900000|2024-02-07 14:25:00|8716.7|8715.2|8715.8|8714.3|8718.1|8716.6|8715.6|8714.1|189
1707316200000|2024-02-07 14:30:00|8715.7|8714.2|8719.4|8717.9|8719.5|8718|8715.7|8714.2|411
1707316500000|2024-02-07 14:35:00|8719.3|8717.8|8712.9|8711.4|8724.3|8722.8|8712.7|8711.2|483
1707316800000|2024-02-07 14:40:00|8713.1|8711.6|8707.1|8705.6|8713.6|8712.1|8706.5|8705|949
1707317100000|2024-02-07 14:45:00|8706.5|8705|8712.2|8710.7|8713.6|8711.3|8705.3|8703.8|795
1707317400000|2024-02-07 14:50:00|8712.3|8710.8|8711.2|8709.7|8713.8|8712.3|8709|8707.5|684
1707317700000|2024-02-07 14:55:00|8711.3|8709.8|8711|8709.5|8712.6|8711.1|8706.2|8704.7|615
1707318000000|2024-02-07 15:00:00|8710.7|8709.2|8719.5|8718|8721|8719.5|8709.2|8707.7|688
1707318300000|2024-02-07 15:05:00|8719.4|8717.9|8719.8|8718.3|8720.3|8718.8|8716.6|8715.1|511
1707318600000|2024-02-07 15:10:00|8719.6|8718.1|8718.4|8716.9|8721.9|8720.4|8716.9|8715.4|487
1707318900000|2024-02-07 15:15:00|8718.7|8717.2|8718.8|8717.3|8722.3|8720.8|8717.2|8715.7|536
1707319200000|2024-02-07 15:20:00|8718.9|8717.4|8715.7|8714.2|8720.4|8718.9|8714.1|8712.6|404
1707319500000|2024-02-07 15:25:00|8715.6|8714.1|8713|8711.5|8715.9|8714.4|8712.3|8710.8|373
1707319800000|2024-02-07 15:30:00|8713.1|8711.6|8712.6|8711.1|8716.2|8714.7|8710.4|8708.4|551
1707320100000|2024-02-07 15:35:00|8712.5|8711|8711.7|8710.2|8719.1|8717.6|8711.6|8710.1|721
1707320400000|2024-02-07 15:40:00|8711.3|8709.8|8709.1|8707.6|8712.1|8710.6|8708.4|8706.9|453
1707320700000|2024-02-07 15:45:00|8709.2|8707.7|8710.7|8709.2|8711.2|8709.7|8707.2|8705.7|481
1707321000000|2024-02-07 15:50:00|8710.9|8709.4|8715.4|8713.9|8716.9|8715.4|8710.6|8709.1|505
1707321300000|2024-02-07 15:55:00|8715.6|8714.1|8718.7|8717.2|8721|8719.5|8715.3|8713.8|528
1707321600000|2024-02-07 16:00:00|8718.6|8717.1|8717.4|8715.9|8720.2|8718.7|8716.9|8715.4|484
1707321900000|2024-02-07 16:05:00|8717.2|8715.7|8722.6|8721.1|8724.2|8722.3|8717.2|8715.7|451
1707322200000|2024-02-07 16:10:00|8722.5|8721|8721.3|8719.8|8723.7|8722.2|8720|8718.5|397
1707322500000|2024-02-07 16:15:00|8721.1|8719.6|8726.3|8723.9|8727.4|8725.5|8720.4|8718.9|390
1707322800000|2024-02-07 16:20:00|8726.1|8723.7|8729.5|8728|8729.7|8728.2|8725.8|8723.6|375
1707323100000|2024-02-07 16:25:00|8729.6|8728.1|8726.5|8725|8730.3|8728.4|8726.3|8724.8|301
1707323400000|2024-02-07 16:30:00|8726.6|8725.1|8728.5|8727|8729.5|8728|8725.4|8723.9|339
1707323700000|2024-02-07 16:35:00|8728.4|8726.9|8729.7|8728.2|8730.4|8728.9|8727.4|8725.9|245
1707324000000|2024-02-07 16:40:00|8729.6|8728.1|8733.8|8732.3|8734.1|8732.6|8729.5|8728|242
1707324300000|2024-02-07 16:45:00|8733.9|8732.4|8730.2|8728.7|8735.6|8734.1|8729.8|8728.3|297
1707324600000|2024-02-07 16:50:00|8730.1|8728.6|8731.5|8730|8733.1|8731.6|8730|8728.5|243
1707324900000|2024-02-07 16:55:00|8731.6|8730.1|8731.3|8729.8|8732.8|8731.3|8729.4|8727.9|278
1707325200000|2024-02-07 17:00:00|8731.2|8729.7|8734.6|8733.1|8735.2|8733.7|8730.9|8729.4|234
1707325500000|2024-02-07 17:05:00|8734.5|8733|8732.5|8731|8734.9|8733.4|8732.3|8730.8|210
1707325800000|2024-02-07 17:10:00|8732.6|8731.1|8735.8|8734.3|8737|8735.5|8732.5|8731|277
1707326100000|2024-02-07 17:15:00|8735.9|8734.4|8736|8734.5|8736.6|8735.1|8735|8733.5|189
1707326400000|2024-02-07 17:20:00|8735.9|8734.4|8738.8|8737.3|8738.8|8737.3|8735.6|8734.1|174
1707326700000|2024-02-07 17:25:00|8739.2|8737.7|8736.5|8735|8739.5|8738|8736.1|8734.6|168
1707327000000|2024-02-07 17:30:00|8736.3|8734.8|8735|8733.5|8737.6|8736.1|8734.8|8733.3|134
1707327300000|2024-02-07 17:35:00|8734.9|8733.4|8736|8734.5|8736.4|8734.9|8734.9|8733.4|117
1707327600000|2024-02-07 17:40:00|8736.1|8734.6|8735.9|8734.4|8736.1|8734.6|8734.1|8732.6|108
1707327900000|2024-02-07 17:45:00|8735.6|8734.1|8737.4|8735.9|8737.9|8736.4|8735.2|8733.7|120
1707328200000|2024-02-07 17:50:00|8737.3|8735.8|8745.3|8743.8|8745.8|8744.3|8736.5|8735|233
1707328500000|2024-02-07 17:55:00|8745.2|8743.7|8739.7|8738.2|8745.3|8743.8|8739|8737.5|192
1707328800000|2024-02-07 18:00:00|8739.8|8738.3|8741.7|8740.2|8741.9|8740.4|8733.3|8731.8|479
1707329100000|2024-02-07 18:05:00|8742.1|8739.7|8740.8|8739.3|8742.6|8741.1|8738.6|8736.6|281
1707329400000|2024-02-07 18:10:00|8740.7|8739.2|8740.2|8738.7|8741.1|8739.6|8738|8736.5|210
1707329700000|2024-02-07 18:15:00|8740.3|8738.8|8736.4|8734.9|8740.6|8739.1|8736.1|8734.6|235
1707330000000|2024-02-07 18:20:00|8736.5|8735|8741.1|8739.6|8741.2|8739.7|8735.7|8734.2|198
1707330300000|2024-02-07 18:25:00|8741.2|8739.7|8740.4|8738.9|8741.7|8740.2|8739.1|8737.6|305
1707330600000|2024-02-07 18:30:00|8740.5|8739|8744.9|8743.4|8745.7|8744.2|8740.4|8738.9|285
1707330900000|2024-02-07 18:35:00|8745|8743.5|8748.9|8747.4|8749.1|8747.6|8744.9|8743.4|258
1707331200000|2024-02-07 18:40:00|8749|8747.5|8751.4|8749.9|8751.7|8750.2|8748.3|8746.8|234
1707331500000|2024-02-07 18:45:00|8751.3|8749.8|8751.4|8749.9|8754.1|8752.6|8751.3|8749.4|195
1707331800000|2024-02-07 18:50:00|8751.5|8750|8750.1|8748.6|8751.6|8750.1|8748.1|8746.6|165
1707332100000|2024-02-07 18:55:00|8749.9|8748.4|8748.4|8746.9|8749.9|8748.4|8747.4|8745.9|166
1707332400000|2024-02-07 19:00:00|8748|8746.5|8749.5|8748|8750.7|8749.2|8747.6|8746.1|169
1707332700000|2024-02-07 19:05:00|8749.4|8747.9|8744.9|8743.4|8749.5|8748|8744.7|8743.2|133
1707333000000|2024-02-07 19:10:00|8744.8|8743.3|8740.6|8739.1|8745.1|8743.6|8740.1|8738.6|157
1707333300000|2024-02-07 19:15:00|8740.7|8739.2|8744.8|8743.3|8745.1|8743.6|8739.1|8737.6|178
1707333600000|2024-02-07 19:20:00|8744.5|8743|8743.7|8742.2|8746.1|8744.6|8743.3|8741.8|153
1707333900000|2024-02-07 19:25:00|8743.8|8742.3|8743.7|8742.2|8744.4|8742.9|8743.1|8741.6|140
1707334200000|2024-02-07 19:30:00|8743.8|8742.3|8743.2|8741.7|8744.7|8743.2|8742.7|8741.2|135
1707334500000|2024-02-07 19:35:00|8743|8741.5|8746.2|8744.7|8746.3|8744.8|8742.7|8741.2|152
1707334800000|2024-02-07 19:40:00|8746.3|8744.8|8743.6|8742.1|8746.3|8744.8|8742.6|8741.1|141
1707335100000|2024-02-07 19:45:00|8743.7|8742.2|8743.7|8742.2|8745.6|8744.1|8743.2|8741.7|123
1707335400000|2024-02-07 19:50:00|8743.8|8742.3|8744.1|8742.6|8744.5|8743|8743.3|8741.8|143
1707335700000|2024-02-07 19:55:00|8744.2|8742.7|8746|8744.5|8747|8745.5|8743.7|8742.2|151
1707336000000|2024-02-07 20:00:00|8745.9|8744.4|8744.3|8742.8|8746.1|8744.6|8744.3|8742.8|133
1707336300000|2024-02-07 20:05:00|8744.4|8742.9|8742.6|8741.1|8744.5|8743|8741.9|8740.4|134
1707336600000|2024-02-07 20:10:00|8742.8|8741.3|8743|8741.5|8743.7|8742.2|8742.2|8740.4|108
1707336900000|2024-02-07 20:15:00|8743.1|8741.6|8741.9|8740.4|8743.1|8741.6|8740.8|8739.3|125
1707337200000|2024-02-07 20:20:00|8741.8|8740.3|8741.9|8740.4|8742.3|8740.8|8740.7|8739.2|71
1707337500000|2024-02-07 20:25:00|8742|8740.5|8742.3|8740.8|8742.6|8741.1|8741.7|8740.2|65
1707337800000|2024-02-07 20:30:00|8742.2|8740.7|8741.4|8739.9|8742.6|8741.1|8741.1|8739.6|96
1707338100000|2024-02-07 20:35:00|8741.5|8740|8741.6|8740.1|8743.2|8741.7|8740|8738.5|156
1707338400000|2024-02-07 20:40:00|8741.5|8740|8741.6|8740.1|8741.9|8740.4|8741.1|8739.6|49
1707338700000|2024-02-07 20:45:00|8741.7|8740.2|8742.9|8741.4|8742.9|8741.4|8741.6|8740.1|49
1707339000000|2024-02-07 20:50:00|8742.8|8741.3|8743.8|8742.3|8744|8742.5|8742.3|8740.8|105
1707339300000|2024-02-07 20:55:00|8743.9|8742.4|8741.6|8740.1|8743.9|8742.4|8741.2|8739.7|147
1707339600000|2024-02-07 21:00:00|8741.8|8740.3|8740.4|8738.9|8741.9|8740.4|8739.8|8738.3|83
1707339900000|2024-02-07 21:05:00|8740.5|8739|8741.7|8739.3|8742.7|8741.2|8740.5|8739|52
1707340200000|2024-02-07 21:10:00|8741.6|8739.2|8741.5|8739.1|8742.2|8740.4|8741|8739.1|55
1707340500000|2024-02-07 21:15:00|8741.6|8739.2|8743.5|8741.1|8743.5|8741.1|8741.5|8739.1|49
1707340800000|2024-02-07 21:20:00|8743.6|8741.2|8743.6|8742.1|8744.7|8742.9|8743.6|8741.2|61
1707341100000|2024-02-07 21:25:00|8743.7|8742.2|8744.2|8742.7|8745.1|8743.6|8743.6|8742.1|55
1707341400000|2024-02-07 21:30:00|8744.3|8742.8|8743.6|8742.1|8744.7|8743.2|8743.2|8741.7|56
1707341700000|2024-02-07 21:35:00|8743.7|8742.2|8745.4|8743.9|8745.4|8743.9|8743.7|8742.2|33
1707342000000|2024-02-07 21:40:00|8745.1|8743.6|8745.4|8743.9|8745.9|8744.4|8745.1|8743.6|42
1707342300000|2024-02-07 21:45:00|8745.3|8743.8|8746|8743.6|8746.7|8744.7|8745.1|8743.6|44
1707342600000|2024-02-07 21:50:00|8746.2|8743.8|8745.8|8743.4|8746.4|8744|8745.6|8743.2|29
1707342900000|2024-02-07 21:55:00|8746.6|8742.7|8747.2|8740.7|8750.3|8744.3|8746.1|8739.6|133
1707343200000|2024-02-07 22:00:00|8746.1|8739.6|8745.6|8739.1|8746.1|8739.6|8745.2|8738.7|6
1707343500000|2024-02-07 22:05:00|8745.9|8739.4|8747.3|8740.8|8747.3|8740.8|8745.9|8739.4|2
1707344100000|2024-02-07 22:15:00|8744.9|8738.4|8744.9|8738.4|8744.9|8738.4|8744.9|8738.4|1
1707344400000|2024-02-07 22:20:00|8745|8738.5|8744.8|8738.3|8745|8738.5|8744.8|8738.3|3
1707344700000|2024-02-07 22:25:00|8744.9|8738.4|8743.6|8737.1|8744.9|8738.4|8743.4|8736.9|17
1707345300000|2024-02-07 22:35:00|8745.1|8738.6|8747.8|8741.3|8749.4|8742.9|8745|8738.5|31
1707345600000|2024-02-07 22:40:00|8743.6|8737.1|8744|8737.5|8744|8737.5|8743.5|8737|25
1707345900000|2024-02-07 22:45:00|8747.1|8740.6|8745.4|8738.9|8747.9|8741.4|8744.7|8738.2|62
1707346200000|2024-02-07 22:50:00|8744.9|8738.4|8747.2|8740.7|8747.7|8741.2|8744.4|8737.9|107
1707346500000|2024-02-07 22:55:00|8747.1|8740.6|8746.5|8740|8748|8741.5|8745.9|8739.4|156
1707346800000|2024-02-07 23:00:00|8746.6|8740.1|8744.3|8740|8747.8|8743|8744.3|8739.7|403
1707347100000|2024-02-07 23:05:00|8743.6|8740.7|8744.6|8742.2|8745.8|8743.3|8743.5|8740.6|294
1707347400000|2024-02-07 23:10:00|8744.7|8742.3|8744.5|8742.1|8745.6|8743.2|8743.9|8741.6|99
1707347700000|2024-02-07 23:15:00|8744.4|8742|8744.1|8741.7|8744.6|8742.4|8743.8|8741.4|49
1707348000000|2024-02-07 23:20:00|8744.3|8741.9|8744.5|8743|8745|8743|8743.6|8741.2|55
1707348300000|2024-02-07 23:25:00|8744.6|8743.1|8744.7|8742.3|8744.8|8743.1|8744|8742.1|34
1707348600000|2024-02-07 23:30:00|8744.9|8742.5|8745|8742.6|8745.8|8743.4|8744.6|8742.2|68
1707348900000|2024-02-07 23:35:00|8745.1|8742.7|8744.7|8742.3|8745.2|8742.8|8744.1|8741.7|71
1707349200000|2024-02-07 23:40:00|8744.8|8742.4|8744.7|8742.3|8744.8|8742.8|8744|8742|61
1707349500000|2024-02-07 23:45:00|8744.8|8742.4|8744.4|8742.9|8744.9|8743.1|8743.7|8741.7|45
1707349800000|2024-02-07 23:50:00|8744.3|8742.8|8744.3|8741.9|8745|8742.8|8744|8741.7|79
1707350100000|2024-02-07 23:55:00|8744.2|8741.8|8742.5|8741|8744.3|8742.4|8742.5|8740.8|30
1707350400000|2024-02-08 00:00:00|8742.7|8741.2|8738.4|8736|8743.3|8741.8|8738.4|8736|145
1707350700000|2024-02-08 00:05:00|8738.5|8736.1|8739.6|8738.1|8739.9|8738.4|8738.5|8736.1|69
1707351000000|2024-02-08 00:10:00|8739.7|8738.2|8738.9|8737.4|8739.7|8738.2|8738.2|8736.7|51
1707351300000|2024-02-08 00:15:00|8739|8737.5|8737.5|8736|8739|8737.5|8737.4|8735.9|57
1707351600000|2024-02-08 00:20:00|8737.4|8735.9|8735.4|8733.9|8737.7|8735.9|8735.3|8733.8|89
1707351900000|2024-02-08 00:25:00|8735.3|8733.8|8735.2|8733.7|8735.6|8734.1|8734.9|8733.4|78
1707352200000|2024-02-08 00:30:00|8735|8733.5|8733.1|8731.6|8735.1|8733.6|8732.9|8731.4|85
1707352500000|2024-02-08 00:35:00|8733.2|8731.7|8734.3|8731.9|8734.5|8732.5|8733|8731.3|86
1707352800000|2024-02-08 00:40:00|8734.2|8731.8|8734.3|8731.9|8734.5|8732.5|8733.6|8731.8|35
1707353100000|2024-02-08 00:45:00|8734.4|8732|8733.3|8731.8|8734.6|8732.8|8733.1|8731.6|62
1707353400000|2024-02-08 00:50:00|8733.2|8731.7|8735.1|8733.6|8736.2|8734.7|8733.2|8731.7|75
1707353700000|2024-02-08 00:55:00|8735|8733.5|8735.6|8734.1|8736.2|8734.7|8735|8733.5|93
1707354000000|2024-02-08 01:00:00|8735.5|8734|8735.3|8733.8|8735.9|8734.4|8734|8732.5|119
1707354300000|2024-02-08 01:05:00|8735.1|8733.6|8737.6|8736.1|8738|8736.5|8734.6|8732.9|134
1707354600000|2024-02-08 01:10:00|8737.5|8736|8736.6|8734.2|8737.7|8736.1|8736.3|8734.2|91
1707354900000|2024-02-08 01:15:00|8736.7|8734.3|8735|8733.5|8736.8|8734.4|8734.1|8732.6|104
1707355200000|2024-02-08 01:20:00|8735.1|8733.6|8735|8733.5|8736.4|8734.9|8734.9|8733.4|66
1707355500000|2024-02-08 01:25:00|8735.1|8733.6|8735.5|8734|8736.1|8734.4|8734.4|8732.9|60
1707355800000|2024-02-08 01:30:00|8735.4|8733.9|8739.3|8736.9|8739.3|8737.7|8733.5|8732|195
1707356100000|2024-02-08 01:35:00|8739.2|8736.8|8736.8|8735.3|8739.2|8736.8|8736.4|8734.9|176
1707356400000|2024-02-08 01:40:00|8736.7|8735.2|8735.1|8733.6|8738|8736.5|8734.5|8733|140
1707356700000|2024-02-08 01:45:00|8735|8733.5|8734.3|8731.9|8735.6|8734.1|8732.9|8731.2|123
1707357000000|2024-02-08 01:50:00|8734.2|8731.8|8734.6|8733.1|8735.1|8733.1|8733.2|8730.8|126
1707357300000|2024-02-08 01:55:00|8734.5|8733|8733.6|8731.2|8736|8734.5|8733.6|8731.2|171
1707357600000|2024-02-08 02:00:00|8733.8|8731.4|8729.2|8726.8|8733.8|8732.1|8728.8|8726.5|189
1707357900000|2024-02-08 02:05:00|8729.1|8726.7|8728.4|8726.9|8730.5|8728.6|8728.1|8726.2|157
1707358200000|2024-02-08 02:10:00|8728|8726.5|8727.4|8725.9|8729.1|8727.6|8727|8725.5|90
1707358500000|2024-02-08 02:15:00|8727.3|8725.8|8726.9|8725.4|8727.9|8726.4|8726.1|8724.6|116
1707358800000|2024-02-08 02:20:00|8727|8725.5|8728.1|8726.6|8729.1|8727.6|8727|8725.5|100
1707359100000|2024-02-08 02:25:00|8728.2|8726.7|8727.3|8725.8|8728.9|8727.4|8727.1|8725.6|86
1707359400000|2024-02-08 02:30:00|8727.4|8725.9|8728.1|8726.6|8728.8|8727.3|8727.3|8725.8|92
1707359700000|2024-02-08 02:35:00|8728.2|8726.7|8725.6|8724.1|8728.2|8726.7|8725.4|8723.9|61
1707360000000|2024-02-08 02:40:00|8725.8|8724.3|8726.3|8724.8|8726.8|8725.3|8725.5|8724|82
1707360300000|2024-02-08 02:45:00|8726.2|8724.7|8727.6|8726.1|8728.3|8726.8|8726.1|8724.6|101
1707360600000|2024-02-08 02:50:00|8727.5|8726|8727.7|8726.2|8728.2|8726.7|8727.3|8725.8|65
1707360900000|2024-02-08 02:55:00|8727.8|8726.3|8727.6|8726.1|8727.9|8726.4|8727.1|8725.6|56
1707361200000|2024-02-08 03:00:00|8727.7|8726.2|8727.6|8726.1|8727.8|8726.3|8727.2|8725.7|35
1707361500000|2024-02-08 03:05:00|8727.8|8726.3|8727.8|8726.3|8728.2|8726.7|8727.4|8725.9|41
1707361800000|2024-02-08 03:10:00|8727.7|8726.2|8728.2|8726.7|8728.8|8727.2|8727.5|8726|51
1707362100000|2024-02-08 03:15:00|8728.3|8726.8|8729.1|8727.6|8730.1|8728.6|8728.3|8726.8|88
1707362400000|2024-02-08 03:20:00|8729|8727.5|8728.7|8727.2|8729.2|8727.7|8727.8|8726.3|58
1707362700000|2024-02-08 03:25:00|8728.6|8727.1|8729|8727.5|8729.8|8728.3|8728.6|8727.1|62
1707363000000|2024-02-08 03:30:00|8728.8|8727.3|8726.3|8724.8|8728.8|8727.3|8726.2|8724.7|53
1707363300000|2024-02-08 03:35:00|8726.5|8725|8727.6|8726.1|8728|8726.5|8726.3|8724.8|43
1707363600000|2024-02-08 03:40:00|8727.5|8726|8730.6|8729.1|8730.7|8729.2|8727.5|8726|61
1707363900000|2024-02-08 03:45:00|8730.5|8729|8730.4|8728|8731.9|8729.6|8728.9|8727.4|109
1707364200000|2024-02-08 03:50:00|8730.5|8728.1|8730.7|8729.2|8730.8|8729.3|8729.2|8726.9|78
1707364500000|2024-02-08 03:55:00|8730.8|8729.3|8729.9|8728.4|8731.1|8729.6|8729.9|8728.4|104
1707364800000|2024-02-08 04:00:00|8730|8728.5|8729.8|8728.3|8730.6|8728.5|8728.3|8726.8|99
1707365100000|2024-02-08 04:05:00|8729.7|8728.2|8730.4|8728.9|8731.7|8729.4|8729.6|8727.8|76
1707365400000|2024-02-08 04:10:00|8730.3|8728.8|8728.8|8727.3|8730.5|8729|8728.8|8727.3|66
1707365700000|2024-02-08 04:15:00|8728.9|8727.4|8728.8|8727.3|8730.7|8728.3|8728.5|8726.9|90
1707366000000|2024-02-08 04:20:00|8729|8727.5|8727.7|8726.2|8729.1|8727.6|8727.2|8725.7|78
1707366300000|2024-02-08 04:25:00|8727.9|8726.4|8729|8727.5|8729|8727.5|8727.6|8726.1|50
1707366600000|2024-02-08 04:30:00|8728.9|8727.4|8729.7|8728.2|8729.9|8728.4|8728.8|8727.3|55
1707366900000|2024-02-08 04:35:00|8729.5|8728|8730.4|8728.9|8731.2|8729.7|8729.5|8728|87
1707367200000|2024-02-08 04:40:00|8730.5|8729|8731.8|8730.3|8732.4|8730.7|8730.5|8729|90
1707367500000|2024-02-08 04:45:00|8732|8730.5|8731.8|8730.3|8732.6|8731.1|8731.3|8729.8|71
1707367800000|2024-02-08 04:50:00|8731.9|8730.4|8731.1|8729.6|8732.2|8730.7|8730.6|8729.1|117
1707368100000|2024-02-08 04:55:00|8731.4|8729.9|8733.2|8731.7|8733.7|8732.2|8731.3|8729.8|132
1707368400000|2024-02-08 05:00:00|8733.5|8732|8734.7|8733.2|8734.7|8733.2|8733.4|8731.9|91
1707368700000|2024-02-08 05:05:00|8734.6|8733.1|8734.8|8733.3|8735.4|8733.9|8734.5|8733|93
1707369000000|2024-02-08 05:10:00|8734.7|8733.2|8733.4|8731.9|8734.7|8733.2|8733.1|8731.6|106
1707369300000|2024-02-08 05:15:00|8733.3|8731.8|8733.2|8731.7|8733.6|8732.1|8732.8|8731.3|87
1707369600000|2024-02-08 05:20:00|8733.3|8731.8|8733.3|8731.8|8733.4|8731.9|8732.2|8730.7|94
1707369900000|2024-02-08 05:25:00|8733|8731.5|8731.4|8729|8733.1|8731.6|8729.7|8727.3|128
1707370200000|2024-02-08 05:30:00|8731|8729.5|8731.8|8730.3|8733|8731.5|8730.4|8728.9|141
1707370500000|2024-02-08 05:35:00|8731.9|8730.4|8731.9|8730.4|8732.4|8730.9|8731.5|8730|63
1707370800000|2024-02-08 05:40:00|8731.8|8730.3|8732.3|8730.8|8732.4|8730.9|8731.2|8729.7|73
1707371100000|2024-02-08 05:45:00|8732.1|8730.6|8733.9|8732.4|8734.2|8732.7|8732.1|8730.6|119
1707371400000|2024-02-08 05:50:00|8734|8732.5|8734.8|8733.3|8735.6|8733.8|8733.7|8732.2|130
1707371700000|2024-02-08 05:55:00|8734.7|8733.2|8732|8730.5|8734.7|8733.2|8731.9|8730.4|127
1707372000000|2024-02-08 06:00:00|8731.9|8730.4|8734|8732.5|8734.5|8733|8731.9|8730.4|136
1707372300000|2024-02-08 06:05:00|8734.1|8732.6|8732.4|8730.9|8734.3|8732.8|8731.9|8730.4|145
1707372600000|2024-02-08 06:10:00|8732.5|8731|8734.1|8732.6|8734.5|8733|8732.4|8730.9|113
1707372900000|2024-02-08 06:15:00|8734|8732.5|8732.3|8730.8|8734.1|8732.6|8731.5|8730|100
1707373200000|2024-02-08 06:20:00|8732.4|8730.9|8731.5|8730|8732.5|8731|8730.6|8729.1|130
1707373500000|2024-02-08 06:25:00|8731.7|8730.2|8732.1|8730.6|8733.9|8732.4|8731.4|8729.9|82
1707373800000|2024-02-08 06:30:00|8732.5|8731|8732|8730.5|8732.5|8731|8731.5|8730|95
1707374100000|2024-02-08 06:35:00|8731.9|8730.4|8730.7|8729.2|8732.1|8730.6|8730.7|8729.2|131
1707374400000|2024-02-08 06:40:00|8730.6|8729.1|8728.3|8726.8|8730.9|8729.4|8727.8|8726.3|116
1707374700000|2024-02-08 06:45:00|8729.1|8727.6|8727.9|8726.4|8729.1|8727.6|8726.8|8725.3|144
1707375000000|2024-02-08 06:50:00|8728|8726.5|8728.2|8726.7|8730.7|8729.2|8727.8|8726.3|153
1707375300000|2024-02-08 06:55:00|8728.3|8726.8|8731.2|8729.7|8731.3|8729.8|8727.3|8725.8|157
1707375600000|2024-02-08 07:00:00|8731.1|8729.6|8733.3|8731.8|8733.3|8731.8|8728.6|8727.1|302
1707375900000|2024-02-08 07:05:00|8733.2|8731.7|8733.4|8731.9|8735.1|8733.6|8733.2|8731.7|243
1707376200000|2024-02-08 07:10:00|8733.1|8731.6|8730.5|8729|8733.5|8732|8730.4|8728.9|173
1707376500000|2024-02-08 07:15:00|8731|8729.5|8728.9|8727.4|8731.6|8730.1|8728.6|8727.1|135
1707376800000|2024-02-08 07:20:00|8729|8727.5|8731.4|8729.9|8731.6|8730.1|8726.8|8725.3|251
1707377100000|2024-02-08 07:25:00|8731.2|8729.7|8734.1|8732.6|8735.2|8733.7|8731|8729.5|282
1707377400000|2024-02-08 07:30:00|8734|8732.5|8733.3|8731.8|8735|8733.5|8731.4|8729.9|277
1707377700000|2024-02-08 07:35:00|8733.4|8731.9|8733|8731.5|8734.5|8733|8731.1|8729.6|226
1707378000000|2024-02-08 07:40:00|8732.9|8731.4|8734.3|8732.8|8735.9|8734.1|8732|8730.3|197
1707378300000|2024-02-08 07:45:00|8734.4|8732.9|8737.5|8736|8737.8|8736.3|8734.3|8732.8|149
1707378600000|2024-02-08 07:50:00|8737.4|8735.9|8735.7|8734.2|8737.9|8736.4|8735.6|8734.1|199
1707378900000|2024-02-08 07:55:00|8735.6|8734.1|8733.4|8731.9|8735.7|8734.2|8730.3|8728.8|213
1707379200000|2024-02-08 08:00:00|8733.5|8732|8733.6|8732.1|8734.9|8733.4|8731|8729.5|294
1707379500000|2024-02-08 08:05:00|8733.4|8731.9|8734.1|8732.6|8735.5|8734|8732.7|8731.2|248
1707379800000|2024-02-08 08:10:00|8734|8732.5|8732.7|8731.2|8735.5|8734|8732.5|8731|188
1707380100000|2024-02-08 08:15:00|8732.5|8731|8732.7|8731.2|8734.2|8732.7|8730.9|8729|317
1707380400000|2024-02-08 08:20:00|8732.9|8731.4|8732.2|8730.7|8733.4|8731.9|8727.8|8726.3|357
1707380700000|2024-02-08 08:25:00|8732.3|8730.8|8735|8733.5|8736|8734.5|8730.9|8729.4|288
1707381000000|2024-02-08 08:30:00|8735.1|8733.6|8737.5|8736|8738|8736.3|8731.6|8730.1|393
1707381300000|2024-02-08 08:35:00|8737.7|8736.2|8738|8736.5|8741.2|8739.7|8736.7|8735.2|316
1707381600000|2024-02-08 08:40:00|8737.9|8736.4|8734.5|8733|8739.1|8736.7|8734.5|8733|253
1707381900000|2024-02-08 08:45:00|8734.3|8732.8|8735.9|8734.4|8737.4|8735.4|8734.3|8732.8|276
1707382200000|2024-02-08 08:50:00|8735.5|8734|8734|8732.5|8739.5|8737.6|8733.9|8732.4|274
1707382500000|2024-02-08 08:55:00|8733.9|8732.4|8732.7|8731.2|8734.6|8733.1|8732.1|8730.6|293
1707382800000|2024-02-08 09:00:00|8732.4|8730.9|8732.9|8731.4|8733.5|8732|8730|8728.5|180
1707383100000|2024-02-08 09:05:00|8732.6|8731.1|8733.6|8732.1|8734.2|8732.7|8732|8730.5|139
1707383400000|2024-02-08 09:10:00|8733.5|8732|8730.3|8728.8|8733.7|8732.2|8730|8728.5|111
1707383700000|2024-02-08 09:15:00|8730.1|8728.6|8727.7|8726.2|8730.6|8729.1|8727|8725.5|129
1707384000000|2024-02-08 09:20:00|8727.6|8726.1|8727.3|8725.8|8729.7|8728.2|8726.9|8725.4|178
1707384300000|2024-02-08 09:25:00|8727.2|8725.7|8729.5|8728|8730.3|8728.8|8727.2|8725.7|161
1707384600000|2024-02-08 09:30:00|8729.4|8727.9|8725.8|8724.3|8731.5|8730|8725.2|8723.7|181
1707384900000|2024-02-08 09:35:00|8725.9|8724.4|8729.6|8728.1|8731|8728.8|8725.4|8723.9|216
1707385200000|2024-02-08 09:40:00|8729.7|8728.2|8727.6|8726.1|8732.6|8731.1|8726.5|8725|193
1707385500000|2024-02-08 09:45:00|8727.5|8726|8727.2|8725.7|8730.5|8729|8726.2|8724.7|256
1707385800000|2024-02-08 09:50:00|8727.1|8725.6|8728.8|8727.3|8730.8|8729.3|8727.1|8725.6|232
1707386100000|2024-02-08 09:55:00|8728.7|8727.2|8729|8727.5|8729.1|8727.6|8728|8726.5|164
1707386400000|2024-02-08 10:00:00|8729.1|8727.6|8730.2|8728.7|8731.6|8730.1|8728.2|8726.7|188
1707386700000|2024-02-08 10:05:00|8730.3|8728.8|8731.1|8729.6|8731.5|8730|8729.3|8727.8|146
1707387000000|2024-02-08 10:10:00|8730.8|8729.3|8731.5|8730|8732.2|8730.7|8730.3|8728.8|120
1707387300000|2024-02-08 10:15:00|8731.4|8729.9|8730.9|8729.4|8733|8731.5|8730.2|8728.7|137
1707387600000|2024-02-08 10:20:00|8731|8729.5|8728.3|8726.8|8731.1|8729.6|8725.8|8724.3|260
1707387900000|2024-02-08 10:25:00|8728.2|8726.7|8726.9|8725.4|8729.5|8728|8726.9|8725.4|187
1707388200000|2024-02-08 10:30:00|8726.7|8725.2|8732.2|8730.7|8732.3|8730.8|8726.5|8725|270
1707388500000|2024-02-08 10:35:00|8732.1|8730.6|8730.9|8729.4|8732.8|8731.3|8730.3|8728.8|203
1707388800000|2024-02-08 10:40:00|8730.8|8729.3|8732|8730.5|8733|8731.5|8730.7|8729.2|167
1707389100000|2024-02-08 10:45:00|8732.1|8730.6|8732.2|8730.7|8733.3|8731.8|8731.1|8729.6|223
1707389400000|2024-02-08 10:50:00|8732.1|8730.6|8734.3|8732.8|8734.5|8733|8731.5|8730|166
1707389700000|2024-02-08 10:55:00|8734.4|8732.9|8736|8734.5|8737.2|8735.3|8734.4|8732.9|199
1707390000000|2024-02-08 11:00:00|8736.1|8734.6|8734.9|8733.4|8737.7|8736.2|8734.3|8732.8|177
1707390300000|2024-02-08 11:05:00|8735|8733.5|8738.5|8737|8738.6|8737.1|8734.3|8732.8|144
1707390600000|2024-02-08 11:10:00|8738.6|8737.1|8741.6|8740.1|8742.5|8741|8738.5|8737|140
1707390900000|2024-02-08 11:15:00|8741.5|8740|8743.6|8742.1|8744.1|8742.6|8741.3|8739.8|111
1707391200000|2024-02-08 11:20:00|8743.5|8742|8744.1|8741.7|8744.6|8743|8741.2|8739.7|184
1707391500000|2024-02-08 11:25:00|8744|8741.6|8743.8|8742.3|8745.1|8743.1|8741.8|8739.9|205
1707391800000|2024-02-08 11:30:00|8743.5|8742|8745.7|8743.3|8747|8745.5|8743.5|8742|163
1707392100000|2024-02-08 11:35:00|8745.6|8743.2|8741.6|8740.1|8746.5|8744.2|8741|8739.5|225
1707392400000|2024-02-08 11:40:00|8741.7|8740.2|8741.1|8739.6|8742|8740.5|8739.9|8738.4|246
1707392700000|2024-02-08 11:45:00|8741.4|8739.9|8744.2|8742.7|8744.5|8743|8741.3|8739.8|173
1707393000000|2024-02-08 11:50:00|8744.1|8742.6|8743|8741.5|8745.3|8743.8|8741.4|8739.9|187
1707393300000|2024-02-08 11:55:00|8743.1|8741.6|8744.4|8742.9|8744.8|8743.3|8742.7|8741.2|187
1707393600000|2024-02-08 12:00:00|8744.5|8743|8742.7|8741.2|8745.2|8743.7|8740.7|8739.2|206
1707393900000|2024-02-08 12:05:00|8742.6|8741.1|8743|8741.5|8743.8|8742.3|8741.8|8740.3|157
1707394200000|2024-02-08 12:10:00|8743.1|8741.6|8741.7|8740.2|8743.4|8741.9|8741.6|8740.1|220
1707394500000|2024-02-08 12:15:00|8741.8|8740.3|8742.8|8741.3|8745.3|8743.8|8741.8|8740.3|174
1707394800000|2024-02-08 12:20:00|8742.7|8741.2|8739.8|8738.3|8742.8|8741.3|8739.3|8737.8|199
1707395100000|2024-02-08 12:25:00|8739.9|8738.4|8741.5|8740|8742.4|8740.9|8739.8|8738.3|252
1707395400000|2024-02-08 12:30:00|8741.6|8740.1|8742.1|8740.6|8744.1|8742.6|8741.4|8739.9|266
1707395700000|2024-02-08 12:35:00|8741.9|8740.4|8744|8742.5|8745.5|8744|8741.1|8739.6|237
1707396000000|2024-02-08 12:40:00|8743.8|8742.3|8743.9|8742.4|8744.3|8742.8|8741.4|8739.9|198
1707396300000|2024-02-08 12:45:00|8743.8|8742.3|8748.4|8746.9|8748.6|8747.1|8743.8|8742.3|168
1707396600000|2024-02-08 12:50:00|8748.5|8747|8747.1|8745.6|8750.5|8749|8747.1|8745.6|223
1707396900000|2024-02-08 12:55:00|8747.2|8745.7|8747.4|8745.9|8750.5|8749|8746.4|8744.9|356
1707397200000|2024-02-08 13:00:00|8747.2|8745.7|8746.2|8744.7|8747.9|8746.1|8745|8743.5|261
1707397500000|2024-02-08 13:05:00|8746.3|8744.8|8746.2|8744.7|8746.9|8745.4|8744.3|8742.8|208
1707397800000|2024-02-08 13:10:00|8746.3|8744.8|8741.8|8740.3|8746.5|8745|8740.7|8739.2|177
1707398100000|2024-02-08 13:15:00|8741.9|8740.4|8744.9|8743.4|8745.3|8743.8|8741.3|8739.8|235
1707398400000|2024-02-08 13:20:00|8745.1|8743.6|8743.4|8741.9|8746.1|8744.6|8742.7|8741.2|275
1707398700000|2024-02-08 13:25:00|8743.5|8742|8744.6|8742.2|8745.4|8743.9|8742.2|8740.7|276
1707399000000|2024-02-08 13:30:00|8744.7|8742.3|8752.2|8750.7|8757.5|8756|8744.7|8742.3|712
1707399300000|2024-02-08 13:35:00|8751.9|8750.4|8754.1|8752.6|8755.9|8754.4|8750.1|8748.6|588
1707399600000|2024-02-08 13:40:00|8754.4|8752.9|8758.5|8757|8759.3|8757.8|8750.4|8748.9|439
1707399900000|2024-02-08 13:45:00|8758.8|8757.3|8758.4|8756.9|8760|8758.5|8757.6|8756.1|403
1707400200000|2024-02-08 13:50:00|8758.7|8757.2|8758.6|8757.1|8760.2|8758.7|8756|8754.5|420
1707400500000|2024-02-08 13:55:00|8758.7|8757.2|8760.9|8759.4|8761.3|8759.8|8756|8754.5|477
1707400800000|2024-02-08 14:00:00|8760.8|8759.3|8761|8759.5|8761.6|8760.1|8757.1|8755.6|341
1707401100000|2024-02-08 14:05:00|8760.6|8759.1|8758.3|8756.8|8761.9|8760.4|8757.2|8755.7|361
1707401400000|2024-02-08 14:10:00|8758.4|8756.9|8754.7|8753.2|8759.6|8758.1|8754.1|8752.6|296
1707401700000|2024-02-08 14:15:00|8754.8|8753.3|8755.5|8754|8756|8754.5|8751.2|8749.7|322
1707402000000|2024-02-08 14:20:00|8755.6|8754.1|8755.5|8754|8756.5|8755|8754.5|8753|150
1707402300000|2024-02-08 14:25:00|8755.6|8754.1|8752.6|8751.1|8755.7|8754.2|8751.2|8749.7|255
1707402600000|2024-02-08 14:30:00|8752.5|8751|8748.8|8747.3|8752.6|8751.1|8744.3|8742.8|438
1707402900000|2024-02-08 14:35:00|8748.9|8747.4|8755.9|8754.4|8755.9|8754.4|8748.3|8746.8|432
1707403200000|2024-02-08 14:40:00|8755.7|8754.2|8756.3|8754.8|8759|8757.5|8755.4|8753.9|424
1707403500000|2024-02-08 14:45:00|8756.2|8754.7|8752.6|8751.1|8756.2|8754.7|8751.8|8750.3|406
1707403800000|2024-02-08 14:50:00|8752.5|8751|8753.6|8752.1|8754.4|8752.9|8751.2|8749.7|290
1707404100000|2024-02-08 14:55:00|8753.4|8751.9|8752.3|8750.8|8754.7|8753.2|8752|8750.5|285
1707404400000|2024-02-08 15:00:00|8752.1|8750.6|8753.4|8751.9|8753.4|8751.9|8748.8|8747.3|342
1707404700000|2024-02-08 15:05:00|8753.3|8751.8|8753|8751.5|8753.8|8752.3|8750.9|8749.4|357
1707405000000|2024-02-08 15:10:00|8753.4|8751.9|8757.8|8756.3|8759.2|8757.7|8753.4|8751.9|357
1707405300000|2024-02-08 15:15:00|8757.7|8756.2|8757.1|8755.6|8760.3|8758.8|8755.9|8754.4|285
1707405600000|2024-02-08 15:20:00|8756.9|8755.4|8758.4|8756.9|8759.3|8757.8|8756.2|8754.7|285
1707405900000|2024-02-08 15:25:00|8758.6|8757.1|8754.9|8753.4|8758.6|8757.1|8753.4|8751.9|238
1707406200000|2024-02-08 15:30:00|8754.6|8753.1|8753.8|8752.3|8756.6|8755.1|8751.4|8749.9|352
1707406500000|2024-02-08 15:35:00|8753.9|8752.4|8756.2|8754.7|8757.2|8755.7|8751.5|8750|303
1707406800000|2024-02-08 15:40:00|8756.3|8754.8|8754.5|8753|8758|8756.5|8754.4|8752.9|209
1707407100000|2024-02-08 15:45:00|8754.4|8752.9|8754.2|8752.7|8754.9|8753.2|8749.4|8747.9|400
1707407400000|2024-02-08 15:50:00|8754.4|8752.9|8747.9|8746.4|8754.9|8753.4|8747.4|8745.9|421
1707407700000|2024-02-08 15:55:00|8747.8|8746.3|8747.1|8745.6|8749.8|8748.3|8746.8|8745.3|447
1707408000000|2024-02-08 16:00:00|8747|8745.5|8747.4|8745.9|8749.6|8748.1|8745.1|8743.6|475
1707408300000|2024-02-08 16:05:00|8747.3|8745.8|8748.3|8746.8|8748.7|8747.2|8746.5|8745|253
1707408600000|2024-02-08 16:10:00|8748.2|8746.7|8745.2|8743.7|8748.8|8747.3|8744.6|8743.1|233
1707408900000|2024-02-08 16:15:00|8745.1|8743.6|8744.2|8742.7|8746.9|8745.4|8743.1|8741.6|269
1707409200000|2024-02-08 16:20:00|8744.3|8742.8|8746.8|8745.3|8747.5|8746|8743.2|8741.7|200
1707409500000|2024-02-08 16:25:00|8746.9|8745.4|8745.4|8743.9|8747.4|8745.9|8745.4|8743.9|214
1707409800000|2024-02-08 16:30:00|8745.6|8743.2|8744.5|8743|8745.6|8743.5|8742.7|8741.2|204
1707410100000|2024-02-08 16:35:00|8744.4|8742.9|8744.5|8743|8746|8744.5|8743.6|8742.1|228
1707410400000|2024-02-08 16:40:00|8744.6|8743.1|8743.3|8741.8|8745|8743.5|8743|8741.5|196
1707410700000|2024-02-08 16:45:00|8743.2|8741.7|8742.8|8741.3|8743.7|8742.2|8741|8739.5|211
1707411000000|2024-02-08 16:50:00|8742.7|8741.2|8741|8739.5|8743.5|8742|8740.2|8738.7|224
1707411300000|2024-02-08 16:55:00|8740.9|8739.4|8737.1|8735.6|8741.9|8740.4|8737|8735.5|188
1707411600000|2024-02-08 17:00:00|8737|8735.5|8736.3|8734.8|8738.7|8737.2|8735.9|8734.4|260
1707411900000|2024-02-08 17:05:00|8736.4|8734.9|8737.5|8736|8738.5|8737|8736|8734.5|230
1707412200000|2024-02-08 17:10:00|8737.6|8736.1|8738|8736.5|8738.5|8737|8737.1|8735.6|164
1707412500000|2024-02-08 17:15:00|8738.1|8736.6|8739.1|8737.6|8739.7|8738.2|8737.6|8736.1|174
1707412800000|2024-02-08 17:20:00|8739|8737.5|8741.9|8740.4|8741.9|8740.4|8738.8|8737.3|165
1707413100000|2024-02-08 17:25:00|8742|8740.5|8742.5|8741|8743.5|8742|8741.3|8739.8|172
1707413400000|2024-02-08 17:30:00|8742.4|8740.9|8743.6|8742.1|8745|8743.5|8742.2|8740.7|154
1707413700000|2024-02-08 17:35:00|8743.5|8742|8742.1|8740.6|8743.9|8742.4|8741.6|8740.1|138
1707414000000|2024-02-08 17:40:00|8742|8740.5|8743|8741.5|8743.5|8742|8742|8740.5|94
1707414300000|2024-02-08 17:45:00|8743.3|8741.8|8742.9|8741.4|8743.7|8742.2|8742.9|8741.4|87
1707414600000|2024-02-08 17:50:00|8742.5|8741|8744.3|8742.8|8744.9|8743.4|8742.1|8740.6|166
1707414900000|2024-02-08 17:55:00|8744.4|8742.9|8744.4|8742.9|8744.8|8743.3|8743.6|8742.1|153
1707415200000|2024-02-08 18:00:00|8744.5|8743|8737.9|8736.4|8746.2|8744.7|8735.3|8733.6|510
1707415500000|2024-02-08 18:05:00|8737.8|8736.3|8738.8|8737.3|8739.9|8738.4|8736.8|8735.3|382
1707415800000|2024-02-08 18:10:00|8738.9|8737.4|8735.8|8734.3|8739.5|8738|8735.7|8734.2|234
1707416100000|2024-02-08 18:15:00|8735.7|8734.2|8739|8737.5|8739|8737.5|8735.4|8733.9|246
1707416400000|2024-02-08 18:20:00|8739.2|8737.7|8739.5|8738|8740.3|8738.8|8737.6|8736.1|183
1707416700000|2024-02-08 18:25:00|8739.4|8737.9|8740.8|8739.3|8740.8|8739.3|8738.5|8737|144
1707417000000|2024-02-08 18:30:00|8740.7|8739.2|8742.7|8741.2|8743.6|8742.1|8740.4|8738.9|150
1707417300000|2024-02-08 18:35:00|8742.6|8741.1|8742.1|8740.6|8743|8741.5|8742.1|8740.6|119
1707417600000|2024-02-08 18:40:00|8742|8740.5|8742|8740.5|8742.7|8741.2|8741|8739.5|104
1707417900000|2024-02-08 18:45:00|8742.1|8740.6|8741.1|8739.6|8742.8|8741.3|8741.1|8739.6|102
1707418200000|2024-02-08 18:50:00|8741.2|8739.7|8742.4|8740.9|8742.7|8741.2|8741.2|8739.7|79
1707418500000|2024-02-08 18:55:00|8742.3|8740.8|8740.5|8739|8743.1|8741.6|8740.5|8739|86
1707418800000|2024-02-08 19:00:00|8740.4|8738.9|8741.9|8740.4|8742.1|8740.6|8739.8|8738.3|124
1707419100000|2024-02-08 19:05:00|8742|8740.5|8740.3|8738.8|8742.4|8740.9|8740|8738.5|111
1707419400000|2024-02-08 19:10:00|8740|8738.5|8740.1|8738.6|8740.9|8739.4|8738.9|8737.4|106
1707419700000|2024-02-08 19:15:00|8740|8738.5|8739.3|8737.8|8740|8738.5|8738.4|8736.9|103
1707420000000|2024-02-08 19:20:00|8739.4|8737.9|8740.7|8739.2|8741.1|8739.6|8738.5|8737|138
1707420300000|2024-02-08 19:25:00|8740.6|8739.1|8741.4|8739.9|8741.7|8740.2|8739.9|8738.4|84
1707420600000|2024-02-08 19:30:00|8741.5|8740|8743.1|8741.6|8744.3|8742.8|8741.5|8740|118
1707420900000|2024-02-08 19:35:00|8743|8741.5|8744.9|8743.4|8745.7|8744.2|8743|8741.5|155
1707421200000|2024-02-08 19:40:00|8744.8|8743.3|8745.9|8744.4|8747.4|8745.9|8744.7|8743.2|175
1707421500000|2024-02-08 19:45:00|8745.8|8744.3|8745.9|8744.4|8746.8|8745.3|8743.9|8742.4|120
1707421800000|2024-02-08 19:50:00|8746.2|8744.7|8742.9|8741.4|8746.2|8744.7|8742.4|8740.3|113
1707422100000|2024-02-08 19:55:00|8743|8741.5|8745.1|8743.6|8745.4|8743.9|8742.3|8740.8|174
1707422400000|2024-02-08 20:00:00|8744.9|8743.4|8744.5|8743|8745|8743.5|8742.9|8741.4|106
1707422700000|2024-02-08 20:05:00|8744.7|8743.2|8744.4|8742.9|8745|8743.5|8743.7|8742.2|83
1707423000000|2024-02-08 20:10:00|8744.5|8743|8742.4|8740.9|8744.5|8743|8742.1|8740.6|95
1707423300000|2024-02-08 20:15:00|8742.5|8741|8743.5|8742|8743.6|8742.1|8742.4|8740.9|93
1707423600000|2024-02-08 20:20:00|8743.6|8742.1|8742.4|8740.9|8743.6|8742.1|8742.3|8740.8|78
1707423900000|2024-02-08 20:25:00|8742.5|8741|8741.4|8739.9|8742.5|8741|8741.1|8739.6|117
1707424200000|2024-02-08 20:30:00|8741.3|8739.8|8740.4|8738.9|8741.4|8739.9|8739.8|8738.3|97
1707424500000|2024-02-08 20:35:00|8740.5|8739|8742.2|8740.7|8742.7|8741.2|8740.5|8739|64
1707424800000|2024-02-08 20:40:00|8742|8740.5|8740.7|8739.2|8742|8740.5|8740.4|8738.9|45
1707425100000|2024-02-08 20:45:00|8740.6|8739.1|8739.6|8738.1|8741|8739.5|8739.6|8738.1|62
1707425400000|2024-02-08 20:50:00|8739.2|8737.7|8741.7|8740.2|8742|8740.5|8739.1|8737.6|111
1707425700000|2024-02-08 20:55:00|8742|8740.5|8738.5|8737|8742.1|8740.6|8738.4|8736.9|127
1707426000000|2024-02-08 21:00:00|8738.6|8737.1|8739|8737.5|8739.3|8737.8|8738.5|8737|79
1707426300000|2024-02-08 21:05:00|8739.1|8737.6|8739.5|8738|8740.5|8739|8738.9|8736.9|72
1707426600000|2024-02-08 21:10:00|8739.4|8737.9|8738.9|8737.4|8739.9|8738.4|8738.3|8736.8|56
1707426900000|2024-02-08 21:15:00|8738.8|8737.3|8738.7|8737.2|8738.9|8737.4|8738.6|8737.1|25
1707427200000|2024-02-08 21:20:00|8739|8737.5|8738.3|8735.9|8739.1|8737.6|8737.5|8735.7|41
1707427500000|2024-02-08 21:25:00|8737.8|8736.3|8737.6|8736.1|8738.2|8736.4|8737|8735.2|67
1707427800000|2024-02-08 21:30:00|8737.7|8736.2|8738.2|8735.8|8738.2|8736.4|8737.6|8735.5|116
1707428100000|2024-02-08 21:35:00|8738.3|8735.9|8739.1|8737.6|8739.2|8737.7|8738|8735.7|37
1707428400000|2024-02-08 21:40:00|8739|8737.5|8739|8737.5|8739.2|8737.7|8738.1|8736.6|67
1707428700000|2024-02-08 21:45:00|8738.9|8737.4|8738.1|8736.6|8739.3|8737.5|8738|8736.5|60
1707429000000|2024-02-08 21:50:00|8738.2|8736.7|8737.7|8735.3|8738.9|8736.9|8737.3|8735.1|88
1707429300000|2024-02-08 21:55:00|8738.4|8734.5|8739.8|8735|8740.5|8735.5|8737.9|8734|161
1707429600000|2024-02-08 22:00:00|8740.9|8734.4|8739.8|8733.3|8742.3|8735.8|8739.5|8733|2037
1707429900000|2024-02-08 22:05:00|8739.6|8733.1|8740.7|8734.2|8742|8735.5|8739.4|8732.9|29
1707430500000|2024-02-08 22:15:00|8739.1|8732.6|8738.1|8731.6|8739.1|8732.6|8738.1|8731.6|9
1707430800000|2024-02-08 22:20:00|8738.2|8731.7|8738.7|8732.2|8739|8732.5|8738.2|8731.7|7
1707431100000|2024-02-08 22:25:00|8738.6|8732.1|8739|8732.5|8739|8732.5|8738.6|8732.1|14
1707432300000|2024-02-08 22:45:00|8738.4|8731.9|8738.7|8732.2|8738.7|8732.2|8738.3|8731.8|23
1707432600000|2024-02-08 22:50:00|8738.6|8732.1|8738.2|8731.7|8739|8732.5|8738.2|8731.7|46
1707432900000|2024-02-08 22:55:00|8738.3|8731.8|8738|8731.5|8739.4|8732.9|8736.9|8730.4|216
1707433200000|2024-02-08 23:00:00|8737.6|8731.1|8737.5|8733.2|8738.4|8733.6|8736.9|8730.5|104
1707433500000|2024-02-08 23:05:00|8736.7|8734|8737.6|8735.2|8737.8|8735.4|8736.6|8734|44
1707433800000|2024-02-08 23:10:00|8737.7|8735.3|8737.1|8734.7|8737.8|8735.4|8736.6|8734.2|63
1707434100000|2024-02-08 23:15:00|8737.3|8734.9|8736.6|8734.2|8737.3|8734.9|8736.4|8734|62
1707434400000|2024-02-08 23:20:00|8736.5|8734.1|8736.5|8734.1|8737.2|8734.8|8736.2|8733.8|51
1707434700000|2024-02-08 23:25:00|8736.6|8734.2|8736.2|8733.8|8736.6|8734.6|8735.9|8733.8|27
1707435000000|2024-02-08 23:30:00|8736.3|8733.9|8736.6|8734.2|8736.8|8734.6|8736|8733.9|53
1707435300000|2024-02-08 23:35:00|8736.7|8734.3|8737|8734.6|8737.2|8734.8|8736.7|8734.3|83
1707435600000|2024-02-08 23:40:00|8737.1|8734.7|8737|8734.6|8737.2|8734.8|8736.8|8734.4|31
1707435900000|2024-02-08 23:45:00|8736.9|8734.5|8737.1|8734.7|8737.3|8734.9|8736.9|8734.5|69
1707436200000|2024-02-08 23:50:00|8737|8734.6|8736.1|8734.6|8737.1|8734.9|8736.1|8734|67
1707436500000|2024-02-08 23:55:00|8736|8734.5|8736|8733.6|8736.8|8734.6|8735.6|8733.5|94
1707436800000|2024-02-09 00:00:00|8735.9|8733.5|8735.8|8733.4|8736.2|8734|8734.9|8732.5|115
1707437100000|2024-02-09 00:05:00|8735.9|8733.5|8734.4|8732|8736.1|8733.9|8734.3|8731.9|53
1707437400000|2024-02-09 00:10:00|8734|8732.5|8735.1|8733.6|8735.8|8733.6|8733.9|8732.1|62
1707437700000|2024-02-09 00:15:00|8735.2|8733.7|8735.3|8732.9|8735.9|8733.8|8734.5|8732.1|68
1707438000000|2024-02-09 00:20:00|8735.4|8733|8735.7|8733.3|8736.1|8733.7|8735|8732.8|79
1707438300000|2024-02-09 00:25:00|8735.9|8733.5|8736.6|8734.2|8736.7|8734.3|8735.2|8733.1|88
1707438600000|2024-02-09 00:30:00|8736.5|8734.1|8738.2|8736.7|8738.8|8737|8736.3|8733.9|90
1707438900000|2024-02-09 00:35:00|8738.3|8736.8|8738.1|8736.6|8740|8737.6|8738|8736.1|149
1707439200000|2024-02-09 00:40:00|8738|8736.5|8738.5|8736.1|8739|8737|8738|8736.1|100
1707439500000|2024-02-09 00:45:00|8738.4|8736|8738|8736.5|8738.5|8736.6|8737|8735|171
1707439800000|2024-02-09 00:50:00|8738.1|8736.6|8740.9|8738.5|8740.9|8738.8|8738.1|8736.6|112
1707440100000|2024-02-09 00:55:00|8741|8738.6|8740.1|8738.6|8741.1|8739|8740|8737.7|107
1707440400000|2024-02-09 01:00:00|8740.2|8738.7|8739.5|8738|8740.2|8738.7|8738.3|8736.8|129
1707440700000|2024-02-09 01:05:00|8739.6|8738.1|8738.7|8737.2|8739.6|8738.1|8738.2|8736.7|114
1707441000000|2024-02-09 01:10:00|8738.8|8737.3|8738.3|8735.9|8739.1|8737.6|8737.5|8735.8|96
1707441300000|2024-02-09 01:15:00|8738.5|8736.1|8737|8735.5|8739|8737|8737|8735.5|86
1707441600000|2024-02-09 01:20:00|8736.9|8735.4|8736.1|8734.6|8736.9|8735.4|8735.6|8734.1|88
1707441900000|2024-02-09 01:25:00|8736|8734.5|8738|8736.5|8738|8736.5|8736|8734.5|90
1707442200000|2024-02-09 01:30:00|8737.9|8736.4|8737.3|8735.8|8738.6|8737.1|8736.9|8735.4|109
1707442500000|2024-02-09 01:35:00|8737.4|8735.9|8736.9|8735.4|8737.7|8736|8736.2|8734.4|65
1707442800000|2024-02-09 01:40:00|8737|8735.5|8736.9|8735.4|8737.3|8735.8|8735.9|8734.4|112
1707443100000|2024-02-09 01:45:00|8736.6|8735.1|8737.2|8735.7|8737.2|8735.7|8736.4|8734.9|60
1707443400000|2024-02-09 01:50:00|8737.1|8735.6|8737.6|8736.1|8738.4|8736.9|8736.8|8735.3|48
1707443700000|2024-02-09 01:55:00|8737.8|8736.3|8738.4|8736.9|8739.1|8737.6|8737.8|8736.3|46
1707444000000|2024-02-09 02:00:00|8738.5|8737|8738.2|8736.7|8739.1|8737.6|8737.9|8736.4|67
1707444300000|2024-02-09 02:05:00|8738.3|8736.8|8738.7|8737.2|8739.1|8737.6|8737.9|8736.4|48
1707444600000|2024-02-09 02:10:00|8738.8|8737.3|8738.3|8736.8|8738.9|8737.4|8738|8736.5|93
1707444900000|2024-02-09 02:15:00|8738.2|8736.7|8737.3|8735.8|8738.2|8736.7|8737|8735.3|56
1707445200000|2024-02-09 02:20:00|8737.4|8735.9|8736.9|8735.4|8737.8|8735.9|8736.5|8735|57
1707445500000|2024-02-09 02:25:00|8737|8735.5|8737.6|8736.1|8737.7|8736.2|8736.4|8734.6|83
1707445800000|2024-02-09 02:30:00|8737.7|8736.2|8737.9|8736.4|8738.3|8736.4|8737.2|8735.3|77
1707446100000|2024-02-09 02:35:00|8738|8736.5|8737.3|8735.8|8738|8736.5|8736.9|8735.4|47
1707446400000|2024-02-09 02:40:00|8737.4|8735.9|8737.4|8735.9|8737.8|8736.3|8737.1|8735.6|50
1707446700000|2024-02-09 02:45:00|8737.3|8735.8|8738|8736.5|8738|8736.5|8737.2|8735.7|39
1707447000000|2024-02-09 02:50:00|8738.1|8736.6|8737.3|8735.8|8738.4|8736.9|8737.2|8735.7|63
1707447300000|2024-02-09 02:55:00|8737.4|8735.9|8738|8736.5|8738.1|8736.6|8737.3|8735.8|53
1707447600000|2024-02-09 03:00:00|8737.9|8736.4|8737|8735.5|8738|8736.5|8736.5|8735|88
1707447900000|2024-02-09 03:05:00|8736.9|8735.4|8737.8|8736.3|8738.3|8736.8|8736.9|8735.4|68
1707448200000|2024-02-09 03:10:00|8737.9|8736.4|8738.1|8736.6|8738.4|8736.9|8737.8|8736.3|46
1707448500000|2024-02-09 03:15:00|8738|8736.5|8738.3|8736.8|8738.3|8736.8|8737.4|8735.9|89
1707448800000|2024-02-09 03:20:00|8738.2|8736.7|8739|8737.5|8739.1|8737.6|8738|8736.5|45
1707449100000|2024-02-09 03:25:00|8739.1|8737.6|8739.6|8738.1|8739.7|8738.2|8738.7|8737.2|49
1707449400000|2024-02-09 03:30:00|8739.5|8738|8740.3|8738.8|8740.6|8739.1|8739.4|8737.9|72
1707449700000|2024-02-09 03:35:00|8740.2|8738.7|8739.9|8738.4|8740.9|8739.4|8739.9|8738.4|72
1707450000000|2024-02-09 03:40:00|8740|8738.5|8740.6|8739.1|8740.7|8739.2|8739.9|8738.4|37
1707450300000|2024-02-09 03:45:00|8740.7|8739.2|8742.2|8740.7|8742.5|8741|8740.4|8738.9|79
1707450600000|2024-02-09 03:50:00|8742.3|8740.8|8743|8741.5|8743.6|8742.1|8742.3|8740.8|77
1707450900000|2024-02-09 03:55:00|8743.1|8741.6|8742.6|8741.1|8743.7|8741.7|8742.4|8740.9|71
1707451200000|2024-02-09 04:00:00|8742.3|8740.8|8743.9|8742.4|8743.9|8742.4|8742.3|8740.8|65
1707451500000|2024-02-09 04:05:00|8743.7|8742.2|8743.9|8742.4|8744.3|8742.8|8743.5|8742|53
1707451800000|2024-02-09 04:10:00|8744|8742.5|8744|8742.5|8744.6|8742.7|8744|8742|47
1707452100000|2024-02-09 04:15:00|8744.1|8742.6|8742.4|8740.9|8744.5|8742.6|8742.4|8740.9|38
1707452400000|2024-02-09 04:20:00|8742.3|8740.8|8742.1|8740.6|8742.3|8740.8|8741.5|8740|83
1707452700000|2024-02-09 04:25:00|8742.2|8740.7|8742.9|8741.4|8743.2|8741.7|8742.2|8740.7|39
1707453000000|2024-02-09 04:30:00|8742.8|8741.3|8743.2|8741.7|8743.3|8741.8|8742.8|8741.3|31
1707453300000|2024-02-09 04:35:00|8743.1|8741.6|8743|8741.5|8743.5|8742|8742.5|8741|52
1707453600000|2024-02-09 04:40:00|8743.1|8741.6|8742.1|8740.6|8743.1|8741.6|8741.6|8740.1|31
1707453900000|2024-02-09 04:45:00|8742.3|8740.8|8744|8742.5|8744.3|8742.8|8742.1|8740.6|81
1707454200000|2024-02-09 04:50:00|8743.9|8742.4|8744.7|8743.2|8745.1|8743.6|8743.9|8742.4|36
1707454500000|2024-02-09 04:55:00|8744.6|8743.1|8745.3|8743.8|8745.3|8743.8|8744|8742.5|38
1707454800000|2024-02-09 05:00:00|8745.4|8743.9|8743.2|8741.7|8745.4|8743.9|8743.2|8741.7|38
1707455100000|2024-02-09 05:05:00|8743.3|8741.8|8742.1|8740.6|8743.4|8741.9|8742|8740.5|24
1707455400000|2024-02-09 05:10:00|8742.2|8740.7|8743.2|8741.7|8743.2|8741.7|8741.9|8740.4|26
1707455700000|2024-02-09 05:15:00|8743.3|8741.8|8743.5|8742|8743.8|8742.1|8743.2|8741.3|28
1707456000000|2024-02-09 05:20:00|8743.4|8741.9|8743.4|8741.9|8744.1|8742.6|8743.4|8741.9|38
1707456300000|2024-02-09 05:25:00|8743.5|8742|8743|8741.5|8744|8742.5|8742.9|8741.4|40
1707456600000|2024-02-09 05:30:00|8742.6|8741.1|8742.5|8741|8742.9|8741.4|8741.8|8740.3|48
1707456900000|2024-02-09 05:35:00|8742.6|8741.1|8743.5|8742|8743.6|8742.1|8742.4|8740.9|56
1707457200000|2024-02-09 05:40:00|8743.4|8741.9|8744.3|8742.8|8744.5|8742.9|8743.3|8741.8|41
1707457500000|2024-02-09 05:45:00|8744.4|8742.9|8745.9|8743.5|8746.3|8744|8744.3|8742.3|50
1707457800000|2024-02-09 05:50:00|8745.8|8743.4|8744.7|8743.2|8745.8|8743.6|8743.9|8742.4|37
1707458100000|2024-02-09 05:55:00|8744.6|8743.1|8744.8|8743.3|8746.2|8744.7|8744.6|8743.1|64
1707458400000|2024-02-09 06:00:00|8744.7|8743.2|8746.1|8744.6|8746.1|8744.6|8744.6|8743.1|78
1707458700000|2024-02-09 06:05:00|8746|8744.5|8746|8744.5|8746.2|8744.6|8745.5|8743.5|46
1707459000000|2024-02-09 06:10:00|8745.7|8744.2|8745.5|8744|8745.9|8744.4|8744.7|8743.2|54
1707459300000|2024-02-09 06:15:00|8745.6|8744.1|8746.1|8744.6|8746.5|8745|8745.4|8743.6|61
1707459600000|2024-02-09 06:20:00|8746.2|8744.7|8745.9|8744.4|8746.2|8744.7|8745.3|8743.8|35
1707459900000|2024-02-09 06:25:00|8745.8|8744.3|8745.7|8744.2|8746.6|8745.1|8745.5|8744|54
1707460200000|2024-02-09 06:30:00|8745.6|8744.1|8746|8744.5|8746|8744.5|8745.1|8743.6|52
1707460500000|2024-02-09 06:35:00|8745.9|8744.4|8746.4|8744.9|8746.4|8744.9|8745.1|8743.6|34
1707460800000|2024-02-09 06:40:00|8746.3|8744.8|8745.5|8744|8746.3|8744.8|8745.4|8743.9|39
1707461100000|2024-02-09 06:45:00|8745.6|8744.1|8744|8742.5|8745.6|8744.1|8743.5|8742|69
1707461400000|2024-02-09 06:50:00|8743.9|8742.4|8743.5|8742|8744.2|8742.7|8743.1|8741.6|81
1707461700000|2024-02-09 06:55:00|8743.6|8742.1|8744.1|8742.6|8745.4|8743.9|8743.6|8742.1|74
1707462000000|2024-02-09 07:00:00|8743.9|8742.4|8741.4|8739.9|8744|8742.5|8740.8|8739.3|218
1707462300000|2024-02-09 07:05:00|8741.5|8740|8744.5|8743|8744.9|8743.4|8741.5|8740|181
1707462600000|2024-02-09 07:10:00|8744.8|8743.3|8743.8|8742.3|8746.7|8745.2|8743.4|8741.9|239
1707462900000|2024-02-09 07:15:00|8744.1|8742.6|8744.3|8742.8|8744.8|8743.3|8743.6|8742.1|153
1707463200000|2024-02-09 07:20:00|8744.2|8742.7|8745.4|8743.9|8745.8|8744.3|8744.1|8742.6|127
1707463500000|2024-02-09 07:25:00|8745.3|8743.8|8744|8742.5|8745.5|8744|8743.7|8742.2|69
1707463800000|2024-02-09 07:30:00|8743.8|8742.3|8748.1|8746.6|8748.7|8746.7|8743.2|8741.7|219
1707464100000|2024-02-09 07:35:00|8748.2|8746.7|8748.9|8747.4|8750|8748.4|8746.5|8745|146
1707464400000|2024-02-09 07:40:00|8748.8|8747.3|8746.7|8745.2|8749.4|8747.5|8745.3|8743.8|144
1707464700000|2024-02-09 07:45:00|8746.6|8745.1|8746.4|8744.9|8748.3|8746.8|8746.2|8744.7|117
1707465000000|2024-02-09 07:50:00|8746.5|8745|8747|8745.5|8748.5|8747|8746.3|8744.8|135
1707465300000|2024-02-09 07:55:00|8747.1|8745.6|8746.7|8745.2|8747.3|8745.8|8745.7|8744.2|123
1707465600000|2024-02-09 08:00:00|8747|8745.5|8748.8|8747.3|8749.3|8747.8|8744.6|8743.1|214
1707465900000|2024-02-09 08:05:00|8748.7|8747.2|8748.7|8747.2|8750.7|8749.2|8746.8|8745.3|250
1707466200000|2024-02-09 08:10:00|8749.2|8747.7|8752.3|8750.8|8753.9|8752.1|8748|8746.5|260
1707466500000|2024-02-09 08:15:00|8752.4|8750.9|8750.4|8748.9|8754|8752.5|8749.4|8747.9|278
1707466800000|2024-02-09 08:20:00|8750.3|8748.8|8749.1|8747.6|8751.1|8749.6|8747.6|8745.9|242
1707467100000|2024-02-09 08:25:00|8749.2|8747.7|8748.2|8746.7|8749.3|8747.8|8747.3|8745.8|201
1707467400000|2024-02-09 08:30:00|8748.3|8746.8|8750.2|8748.7|8750.8|8749.3|8746.6|8745.1|211
1707467700000|2024-02-09 08:35:00|8750.1|8748.6|8748|8746.5|8752.4|8750.9|8747.8|8746.3|262
1707468000000|2024-02-09 08:40:00|8748.1|8746.6|8753|8751.5|8753|8751.5|8748.1|8746.6|283
1707468300000|2024-02-09 08:45:00|8752.9|8751.4|8753.7|8752.2|8754.1|8752.6|8751.5|8750|156
1707468600000|2024-02-09 08:50:00|8753.6|8752.1|8753.9|8752.4|8754.7|8753.2|8753.2|8751.7|155
1707468900000|2024-02-09 08:55:00|8754.1|8752.6|8755.5|8754|8756.6|8755.1|8754|8752.5|180
1707469200000|2024-02-09 09:00:00|8755.6|8754.1|8753.6|8752.1|8755.9|8754.4|8753.3|8751.8|283
1707469500000|2024-02-09 09:05:00|8753.7|8752.2|8755.4|8753.9|8756|8754.5|8753|8751.5|170
1707469800000|2024-02-09 09:10:00|8755.3|8753.8|8762.5|8761|8762.5|8761|8755.3|8753.8|227
1707470100000|2024-02-09 09:15:00|8762.4|8760.9|8758.4|8756.9|8762.9|8761.4|8758|8756.5|230
1707470400000|2024-02-09 09:20:00|8758.5|8757|8756.2|8754.7|8759.1|8757.6|8756.2|8754.7|170
1707470700000|2024-02-09 09:25:00|8756.1|8754.6|8756.3|8754.8|8757.5|8756|8755.8|8754.3|141
1707471000000|2024-02-09 09:30:00|8756.2|8754.7|8754|8752.5|8757.2|8755.7|8754|8752.5|201
1707471300000|2024-02-09 09:35:00|8754.1|8752.6|8758|8756.5|8758.7|8757.2|8754|8752.5|217
1707471600000|2024-02-09 09:40:00|8758.1|8756.6|8755.8|8754.3|8761.1|8759.6|8755.2|8753.7|254
1707471900000|2024-02-09 09:45:00|8755.9|8754.4|8756.9|8755.4|8758.2|8756.7|8755.9|8754.4|183
1707472200000|2024-02-09 09:50:00|8757.3|8755.8|8757.1|8755.6|8757.4|8755.9|8756.1|8754.6|140
1707472500000|2024-02-09 09:55:00|8757|8755.5|8758.7|8757.2|8759.2|8757.7|8756.9|8755.4|133
1707472800000|2024-02-09 10:00:00|8758.8|8757.3|8756.5|8755|8760.5|8759|8756.5|8755|279
1707473100000|2024-02-09 10:05:00|8756.6|8755.1|8758.6|8757.1|8758.7|8757.2|8756.1|8754.6|170
1707473400000|2024-02-09 10:10:00|8758.4|8756.9|8759.6|8758.1|8761|8759.5|8758.1|8756.6|171
1707473700000|2024-02-09 10:15:00|8759.4|8757.9|8757.6|8756.1|8761.5|8760|8757.1|8755.6|177
1707474000000|2024-02-09 10:20:00|8757.5|8756|8756.6|8755.1|8757.8|8756.3|8755.9|8754.4|179
1707474300000|2024-02-09 10:25:00|8756.7|8755.2|8756.3|8754.8|8757.1|8755.6|8755.3|8753.8|182
1707474600000|2024-02-09 10:30:00|8756.4|8754.9|8755.8|8754.3|8758.5|8757|8755|8753.5|163
1707474900000|2024-02-09 10:35:00|8755.9|8754.4|8758.2|8756.7|8758.3|8756.8|8755.9|8754.4|144
1707475200000|2024-02-09 10:40:00|8758.3|8756.8|8757.5|8756|8758.4|8756.9|8756.6|8755.1|111
1707475500000|2024-02-09 10:45:00|8757.6|8756.1|8754.6|8753.1|8757.8|8756.3|8754.3|8752.8|144
1707475800000|2024-02-09 10:50:00|8754.7|8753.2|8756.9|8755.4|8756.9|8755.4|8754.4|8752.9|147
1707476100000|2024-02-09 10:55:00|8756.8|8755.3|8756.3|8754.8|8757.5|8756|8755.5|8754|112
1707476400000|2024-02-09 11:00:00|8756.2|8754.7|8756.4|8754.9|8757.3|8755.8|8754.2|8752.7|174
1707476700000|2024-02-09 11:05:00|8756.5|8755|8756.5|8755|8757.5|8756|8755.6|8754.1|136
1707477000000|2024-02-09 11:10:00|8756.6|8755.1|8755.5|8754|8756.7|8755.2|8755|8753.5|104
1707477300000|2024-02-09 11:15:00|8755.4|8753.9|8754.7|8753.2|8755.4|8753.9|8753.5|8752|129
1707477600000|2024-02-09 11:20:00|8754.8|8753.3|8755.1|8753.6|8755.5|8754|8753.8|8752.3|123
1707477900000|2024-02-09 11:25:00|8755.3|8753.8|8755.2|8753.7|8756.8|8755.3|8754.9|8753.4|125
1707478200000|2024-02-09 11:30:00|8755.1|8753.6|8755.4|8753.9|8756.1|8754.6|8754.4|8752.9|137
1707478500000|2024-02-09 11:35:00|8755.3|8753.8|8758.3|8756.8|8758.8|8757.3|8755.3|8753.8|114
1707478800000|2024-02-09 11:40:00|8758.4|8756.9|8757.8|8756.3|8758.9|8757.4|8757.5|8756|150
1707479100000|2024-02-09 11:45:00|8757.9|8756.4|8758.6|8757.1|8758.8|8757.3|8757|8755.5|115
1707479400000|2024-02-09 11:50:00|8758.5|8757|8757.5|8756|8759.2|8757.7|8757.4|8755.9|133
1707479700000|2024-02-09 11:55:00|8757.4|8755.9|8757.1|8755.6|8758|8756.5|8756.7|8755.2|140
1707480000000|2024-02-09 12:00:00|8757|8755.5|8755.2|8753.7|8757.9|8756.4|8754.9|8753.4|140
1707480300000|2024-02-09 12:05:00|8755.1|8753.6|8754.7|8753.2|8755.2|8753.7|8754.2|8752.7|114
1707480600000|2024-02-09 12:10:00|8754.8|8753.3|8752.4|8750.9|8754.9|8753.4|8750.9|8749.4|236
1707480900000|2024-02-09 12:15:00|8752.3|8750.8|8755.4|8753.9|8755.7|8754.2|8751.5|8750|139
1707481200000|2024-02-09 12:20:00|8755.3|8753.8|8753.2|8751.7|8756.3|8754.8|8752.9|8751.4|181
1707481500000|2024-02-09 12:25:00|8753.1|8751.6|8756.4|8754.9|8757.8|8756.3|8752.9|8751.4|201
1707481800000|2024-02-09 12:30:00|8756.5|8755|8757|8755.5|8759.4|8757.9|8756.3|8754.8|178
1707482100000|2024-02-09 12:35:00|8756.9|8755.4|8757.1|8755.6|8757.5|8756|8756.7|8755.2|139
1707482400000|2024-02-09 12:40:00|8757.2|8755.7|8760|8758.5|8760.1|8758.6|8757|8755.5|151
1707482700000|2024-02-09 12:45:00|8760.1|8758.6|8760.2|8758.7|8761|8759.5|8757.5|8756|191
1707483000000|2024-02-09 12:50:00|8760.1|8758.6|8758.7|8757.2|8762.6|8761.1|8758.5|8757|166
1707483300000|2024-02-09 12:55:00|8759|8757.5|8761.2|8759.7|8761.2|8759.7|8758|8756.5|223
1707483600000|2024-02-09 13:00:00|8761.3|8759.8|8759.5|8758|8762|8760.5|8759.4|8757.9|198
1707483900000|2024-02-09 13:05:00|8759.6|8758.1|8756.8|8755.3|8760|8758.5|8756.1|8754.6|302
1707484200000|2024-02-09 13:10:00|8756.7|8755.2|8755.9|8754.4|8757.8|8756.3|8755.4|8753.9|220
1707484500000|2024-02-09 13:15:00|8755.8|8754.3|8754.8|8753.3|8757|8755.5|8754.8|8753.3|164
1707484800000|2024-02-09 13:20:00|8754.7|8753.2|8754.1|8752.6|8755.7|8754.2|8752.5|8751|319
1707485100000|2024-02-09 13:25:00|8754.2|8752.7|8753.9|8752.4|8756.1|8754.6|8752|8750.5|266
1707485400000|2024-02-09 13:30:00|8754.4|8752|8742.8|8741.3|8757.7|8755.3|8732.3|8730.2|1354
1707485700000|2024-02-09 13:35:00|8742.9|8741.4|8742.4|8740|8750.1|8747.8|8742|8739.8|1177
1707486000000|2024-02-09 13:40:00|8742.5|8740.1|8750.2|8748.7|8757.3|8755.8|8742.3|8740.1|1005
1707486300000|2024-02-09 13:45:00|8750.1|8748.6|8747.3|8745.8|8753|8751.1|8745.5|8744|795
1707486600000|2024-02-09 13:50:00|8747.2|8745.7|8750.2|8748.7|8754|8752.5|8745.4|8743.9|633
1707486900000|2024-02-09 13:55:00|8749.9|8748.4|8748.5|8747|8751.2|8749.7|8747.1|8745.6|464
1707487200000|2024-02-09 14:00:00|8748.9|8747.4|8751.7|8750.2|8753.9|8752.4|8748.3|8746.8|477
1707487500000|2024-02-09 14:05:00|8751.8|8750.3|8743.7|8742.2|8752.1|8750.6|8742|8740.5|617
1707487800000|2024-02-09 14:10:00|8743.6|8742.1|8737.8|8736.3|8744.4|8742.9|8737.7|8736.2|462
1707488100000|2024-02-09 14:15:00|8737.7|8736.2|8743.9|8742.4|8744.5|8743|8737.7|8736.2|441
1707488400000|2024-02-09 14:20:00|8744.1|8742.6|8751.7|8750.2|8751.8|8750.3|8744.1|8742.6|587
1707488700000|2024-02-09 14:25:00|8751.8|8750.3|8749.2|8747.7|8753.1|8751.6|8749|8747.5|397
1707489000000|2024-02-09 14:30:00|8749.6|8748.1|8747.2|8745.7|8749.7|8748.2|8743|8741.5|676
1707489300000|2024-02-09 14:35:00|8747.3|8745.8|8746.7|8745.2|8747.6|8746.1|8743|8741.5|544
1707489600000|2024-02-09 14:40:00|8746.8|8745.3|8743.5|8742|8746.8|8745.3|8742.2|8740.7|377
1707489900000|2024-02-09 14:45:00|8743.6|8742.1|8743.5|8742|8747.2|8745.7|8742.6|8741.1|362
1707490200000|2024-02-09 14:50:00|8743.4|8741.9|8741.4|8739.9|8744|8742.5|8739.4|8737.9|392
1707490500000|2024-02-09 14:55:00|8741.3|8739.8|8743.3|8741.8|8746.8|8745.3|8740.6|8739.1|348
1707490800000|2024-02-09 15:00:00|8743.4|8741.9|8746.7|8745.2|8746.8|8745.3|8743.3|8741.8|305
1707491100000|2024-02-09 15:05:00|8746.3|8744.8|8743.9|8742.4|8746.8|8745.3|8743.4|8741.9|335
1707491400000|2024-02-09 15:10:00|8744|8742.5|8748.7|8747.2|8748.8|8747.3|8743.3|8741.8|302
1707491700000|2024-02-09 15:15:00|8748.9|8747.4|8752.6|8751.1|8752.6|8751.1|8748|8746.5|384
1707492000000|2024-02-09 15:20:00|8752.9|8751.4|8750.9|8749.4|8753.3|8751.8|8748.3|8746.8|444
1707492300000|2024-02-09 15:25:00|8750.8|8749.3|8751.6|8750.1|8751.7|8750.2|8749.2|8747.7|307
1707492600000|2024-02-09 15:30:00|8751.5|8750|8747.2|8745.7|8751.5|8750|8747.1|8745.6|345
1707492900000|2024-02-09 15:35:00|8747|8745.5|8749.1|8747.6|8751|8749.5|8747|8745.5|250
1707493200000|2024-02-09 15:40:00|8749|8747.5|8752.9|8751.4|8754.3|8752.8|8748.3|8746.8|342
1707493500000|2024-02-09 15:45:00|8753|8751.5|8752.1|8750.6|8754.8|8753.3|8750.8|8749.3|252
1707493800000|2024-02-09 15:50:00|8752.2|8750.7|8752.6|8751.1|8754.1|8752.6|8749.7|8748.2|279
1707494100000|2024-02-09 15:55:00|8752.5|8751|8751.1|8748.7|8754.4|8752|8749.6|8748.1|360
1707494400000|2024-02-09 16:00:00|8750.6|8749.1|8753.4|8751.9|8753.7|8752.2|8750.2|8748.4|309
1707494700000|2024-02-09 16:05:00|8753.2|8751.7|8751|8749.5|8754.9|8753.3|8749.2|8747.4|289
1707495000000|2024-02-09 16:10:00|8751.1|8749.6|8751.6|8750.1|8752.7|8751.2|8750.4|8748.9|283
1707495300000|2024-02-09 16:15:00|8751.7|8750.2|8748.6|8747.1|8751.9|8750.4|8748.1|8746.3|256
1707495600000|2024-02-09 16:20:00|8748.7|8747.2|8751.1|8749.6|8751.1|8749.6|8747.3|8745.4|238
1707495900000|2024-02-09 16:25:00|8751|8749.5|8748.2|8746.7|8751|8749.5|8748.1|8746.6|196
1707496200000|2024-02-09 16:30:00|8748.1|8746.6|8746.8|8745.3|8748.9|8747.2|8746.1|8744.6|231
1707496500000|2024-02-09 16:35:00|8746.7|8745.2|8749.6|8748.1|8750.3|8748.8|8746.5|8745|212
1707496800000|2024-02-09 16:40:00|8749.5|8748|8751.7|8749.3|8752.4|8750.7|8748.8|8747.3|197
1707497100000|2024-02-09 16:45:00|8751.6|8749.2|8750.5|8749|8752.2|8750.2|8749.7|8748.2|151
1707497400000|2024-02-09 16:50:00|8750.6|8749.1|8752.4|8750.9|8752.4|8750.9|8749.8|8748.2|133
1707497700000|2024-02-09 16:55:00|8752.7|8751.2|8751.7|8750.2|8752.7|8751.2|8751|8749.5|100
1707498000000|2024-02-09 17:00:00|8751.6|8750.1|8751.7|8749.3|8752|8750.5|8750.7|8749.1|111
1707498300000|2024-02-09 17:05:00|8751.8|8749.4|8750.1|8748.6|8751.8|8749.6|8748.1|8746.6|155
1707498600000|2024-02-09 17:10:00|8750|8748.5|8749.5|8748|8751|8749.1|8749|8747.5|77
1707498900000|2024-02-09 17:15:00|8749.6|8748.1|8751|8748.6|8751.1|8749.1|8748.3|8746.4|148
1707499200000|2024-02-09 17:20:00|8751.1|8748.7|8750.6|8749.1|8751.9|8750|8749.9|8747.7|156
1707499500000|2024-02-09 17:25:00|8750.5|8749|8751.1|8748.7|8752.1|8750.1|8750.1|8747.9|168
1707499800000|2024-02-09 17:30:00|8751|8748.6|8752.7|8750.3|8752.7|8750.5|8750.2|8748.5|138
1707500100000|2024-02-09 17:35:00|8752.6|8750.2|8752.2|8750.7|8753.3|8751.1|8751.7|8749.5|117
1707500400000|2024-02-09 17:40:00|8752.3|8750.8|8751.9|8749.5|8752.5|8751|8751.5|8749.4|80
1707500700000|2024-02-09 17:45:00|8751.8|8749.4|8751.7|8750.2|8753.2|8751.2|8751.3|8749.3|126
1707501000000|2024-02-09 17:50:00|8751.8|8750.3|8752.3|8749.9|8752.7|8750.9|8751.3|8749.5|77
1707501300000|2024-02-09 17:55:00|8752.4|8750|8750.7|8748.3|8752.4|8750.5|8750|8748.3|114
1707501600000|2024-02-09 18:00:00|8750.6|8748.2|8748.8|8746.4|8750.6|8748.3|8747.4|8745|166
1707501900000|2024-02-09 18:05:00|8749|8746.6|8749.6|8748.1|8750.1|8748.6|8748.7|8746.6|128
1707502200000|2024-02-09 18:10:00|8749.5|8748|8749.5|8748|8749.9|8748.2|8749.1|8747.2|54
1707502500000|2024-02-09 18:15:00|8749.4|8747.9|8749.5|8747.1|8750|8748.1|8749.2|8747.1|75
1707502800000|2024-02-09 18:20:00|8749.3|8746.9|8749.7|8747.3|8749.9|8747.5|8748|8745.6|79
1707503100000|2024-02-09 18:25:00|8749.6|8747.2|8748.6|8746.2|8750|8747.6|8748.4|8746|72
1707503400000|2024-02-09 18:30:00|8748.5|8746.1|8746.4|8744|8748.9|8746.5|8745.5|8743.7|130
1707503700000|2024-02-09 18:35:00|8746.5|8744.1|8746.5|8745|8747.1|8745.4|8746|8744|53
1707504000000|2024-02-09 18:40:00|8746.4|8744.9|8747.3|8745.8|8748.4|8746.5|8745.7|8744.2|45
1707504300000|2024-02-09 18:45:00|8746.9|8745.4|8748|8746.5|8748.1|8746.6|8746.7|8745.2|74
1707504600000|2024-02-09 18:50:00|8748.1|8746.6|8747.9|8746.4|8748.9|8747|8747.7|8746.1|50
1707504900000|2024-02-09 18:55:00|8748|8746.5|8748.9|8747.4|8749.4|8747.9|8747.9|8746.4|51
1707505200000|2024-02-09 19:00:00|8748.8|8747.3|8749.3|8746.9|8750.5|8749|8748.5|8746.9|83
1707505500000|2024-02-09 19:05:00|8749.4|8747|8748.1|8745.7|8749.4|8747.7|8747.7|8745.7|89
1707505800000|2024-02-09 19:10:00|8748|8745.6|8748.1|8745.7|8748.8|8747.1|8747.1|8744.7|87
1707506100000|2024-02-09 19:15:00|8747.9|8745.5|8748.8|8747.3|8749.3|8747.8|8746.9|8744.5|68
1707506400000|2024-02-09 19:20:00|8749.2|8746.8|8748.5|8747|8749.2|8747.3|8747.5|8745.1|84
1707506700000|2024-02-09 19:25:00|8748.4|8746.9|8748.3|8746.8|8749.1|8747|8747.1|8745.4|74
1707507000000|2024-02-09 19:30:00|8748.2|8746.7|8748.7|8747.2|8748.9|8747.4|8748|8746.2|59
1707507300000|2024-02-09 19:35:00|8748.8|8747.3|8749.1|8747.6|8749.2|8747.7|8748.2|8746.7|54
1707507600000|2024-02-09 19:40:00|8749.2|8747.7|8750.5|8749|8750.9|8749.4|8749.1|8747.6|85
1707507900000|2024-02-09 19:45:00|8750.9|8748.5|8751.5|8750|8751.7|8750.2|8750.4|8748.5|63
1707508200000|2024-02-09 19:50:00|8751.4|8749.9|8752.3|8750.8|8753.1|8751.3|8751.2|8749.7|106
1707508500000|2024-02-09 19:55:00|8752.4|8750.9|8754.5|8753|8755.4|8753.5|8752.4|8750.8|159
1707508800000|2024-02-09 20:00:00|8754.9|8752.5|8755.2|8753.7|8756.5|8755|8754.5|8752.4|143
1707509100000|2024-02-09 20:05:00|8755.1|8753.6|8753.9|8752.4|8755.1|8753.6|8753.7|8751.9|98
1707509400000|2024-02-09 20:10:00|8753.8|8752.3|8751.8|8750.3|8753.8|8752.3|8751.7|8750.2|81
1707509700000|2024-02-09 20:15:00|8752.2|8750.7|8751|8749.5|8752.2|8750.7|8750.4|8748.9|109
1707510000000|2024-02-09 20:20:00|8751.1|8749.6|8749.9|8748.4|8751.3|8749.8|8749.4|8747.9|62
1707510300000|2024-02-09 20:25:00|8749.5|8748|8749.6|8747.2|8750.4|8748.4|8748.7|8747.1|96
1707510600000|2024-02-09 20:30:00|8749.8|8747.4|8749.8|8748.3|8750.4|8748.7|8749.5|8747.3|85
1707510900000|2024-02-09 20:35:00|8749.7|8748.2|8749|8747.5|8751.4|8749|8748.1|8746.1|80
1707511200000|2024-02-09 20:40:00|8749.1|8747.6|8750.6|8749.1|8751.5|8750|8749|8747.5|88
1707511500000|2024-02-09 20:45:00|8750.4|8748.9|8748|8745.6|8751|8749.2|8748|8745.6|120
1707511800000|2024-02-09 20:50:00|8748.1|8745.7|8748.1|8746.6|8749|8746.8|8747.2|8744.9|109
1707512100000|2024-02-09 20:55:00|8748|8746.5|8746.5|8744.1|8749.6|8747.2|8746.5|8744.1|128
1707512400000|2024-02-09 21:00:00|8747.2|8744.8|8748.3|8745.9|8748.4|8746|8746.9|8744.5|72
1707512700000|2024-02-09 21:05:00|8748.2|8745.8|8748.8|8746.4|8749|8746.6|8747.7|8745.3|69
1707513000000|2024-02-09 21:10:00|8748.9|8746.5|8747.5|8745.1|8748.9|8746.5|8747|8744.6|81
1707513300000|2024-02-09 21:15:00|8747.4|8745|8746.8|8744.4|8748.3|8745.9|8746.8|8744.4|112
1707513600000|2024-02-09 21:20:00|8746.6|8744.2|8747.2|8744.8|8747.8|8745.4|8746.5|8744.1|104
1707513900000|2024-02-09 21:25:00|8747.3|8744.9|8747.1|8744.7|8748.3|8745.9|8746.9|8744.5|71
1707514200000|2024-02-09 21:30:00|8747.2|8744.8|8747.6|8745.2|8747.7|8745.3|8747|8744.6|143
1707514500000|2024-02-09 21:35:00|8747.5|8745.1|8747.8|8745.4|8748.3|8745.9|8747.3|8744.9|222
1707514800000|2024-02-09 21:40:00|8747.9|8745.5|8748|8745.6|8748.9|8746.5|8747.7|8745.3|134
1707515100000|2024-02-09 21:45:00|8747.9|8745.5|8747|8744.6|8748.5|8746.1|8746.7|8744.3|121
1707515400000|2024-02-09 21:50:00|8747.1|8744.7|8747.1|8744.7|8747.9|8745.5|8746.7|8744.3|106
1707515700000|2024-02-09 21:55:00|8747.8|8743.9|8751.1|8744.6|8751.5|8745|8747.5|8742.3|325
1707685200000|2024-02-11 21:00:00|8752.6|8741.6|8753.2|8742.2|8753.2|8742.2|8752.6|8741.6|2
1707685500000|2024-02-11 21:05:00|8755.7|8744.7|8756.3|8745.3|8756.3|8745.3|8755.7|8744.7|2
1707685800000|2024-02-11 21:10:00|8753.2|8742.2|8753.2|8742.2|8755.7|8744.7|8753.2|8742.2|3
1707686100000|2024-02-11 21:15:00|8755.7|8744.7|8753.2|8742.2|8755.7|8744.7|8753.2|8742.2|2
1707686400000|2024-02-11 21:20:00|8756.3|8745.3|8756.3|8745.3|8756.3|8745.3|8756.3|8745.3|1
1707686700000|2024-02-11 21:25:00|8753.2|8742.2|8753.2|8742.2|8753.2|8742.2|8753.2|8742.2|1
1707687000000|2024-02-11 21:30:00|8752.2|8741.2|8752.2|8741.2|8753.6|8742.6|8752.2|8741.2|3
1707687600000|2024-02-11 21:40:00|8755.5|8744.5|8752.2|8741.2|8755.5|8744.5|8752.2|8741.2|2
1707687900000|2024-02-11 21:45:00|8751.7|8741.7|8750.7|8745.7|8753.5|8746|8750.7|8741.7|4
1707688200000|2024-02-11 21:50:00|8749.2|8744.2|8751|8746|8751|8746|8749.2|8744.2|5
1707688500000|2024-02-11 21:55:00|8751.8|8745.3|8749.9|8743.4|8751.8|8745.3|8749.9|8743.4|10
1707688800000|2024-02-11 22:00:00|8752.6|8746.1|8753.5|8747|8753.8|8747.3|8751.5|8745|7
1707689100000|2024-02-11 22:05:00|8752.5|8746|8748.8|8742.3|8752.9|8746.4|8748.8|8742.3|12
1707689400000|2024-02-11 22:10:00|8750.8|8744.3|8750.9|8744.4|8751.7|8745.2|8750.3|8743.8|25
1707689700000|2024-02-11 22:15:00|8750.4|8743.9|8749.8|8743.3|8751.2|8744.7|8749.7|8743.2|16
1707690000000|2024-02-11 22:20:00|8750.3|8743.8|8749.3|8742.8|8750.3|8743.8|8749.3|8742.8|13
1707690300000|2024-02-11 22:25:00|8749.7|8743.2|8749.7|8743.2|8749.7|8743.2|8749.4|8742.9|11
1707690600000|2024-02-11 22:30:00|8749.6|8743.1|8749.9|8743.4|8750.4|8743.9|8749.3|8742.8|23
1707690900000|2024-02-11 22:35:00|8750.2|8743.7|8748.5|8742|8750.3|8743.8|8748.5|8742|26
1707691200000|2024-02-11 22:40:00|8748.9|8742.4|8748.9|8742.4|8749.1|8742.6|8748.1|8741.6|21
1707691500000|2024-02-11 22:45:00|8748.4|8741.9|8748.5|8742|8749|8742.5|8747.9|8741.4|33
1707691800000|2024-02-11 22:50:00|8748.3|8741.8|8748.3|8741.8|8748.7|8742.2|8747.1|8740.6|41
1707692100000|2024-02-11 22:55:00|8748.2|8741.7|8748.6|8742.1|8748.7|8742.2|8748.2|8741.7|19
1707692400000|2024-02-11 23:00:00|8748.7|8742.2|8745.5|8740.9|8749.1|8742.6|8745.4|8740.2|440
1707692700000|2024-02-11 23:05:00|8744.7|8741.6|8744.1|8741.5|8745.1|8742.7|8742.5|8740|148
1707693000000|2024-02-11 23:10:00|8744|8741.4|8744.9|8742.5|8745.4|8742.9|8744|8741.4|106
1707693300000|2024-02-11 23:15:00|8744.8|8742.4|8742.8|8740.4|8745|8742.6|8742.7|8740.3|97
1707693600000|2024-02-11 23:20:00|8743.1|8740.7|8742.9|8740.5|8744|8741.6|8742.3|8739.9|93
1707693900000|2024-02-11 23:25:00|8742.8|8740.4|8743.6|8741.2|8743.7|8741.3|8742.7|8740.3|59
1707694200000|2024-02-11 23:30:00|8743.5|8741.1|8744.3|8741.9|8744.8|8742.4|8743.2|8740.8|130
1707694500000|2024-02-11 23:35:00|8744.4|8742|8744.9|8742.5|8745|8742.6|8743.9|8741.5|106
1707694800000|2024-02-11 23:40:00|8745|8742.6|8744.5|8742.1|8745|8742.6|8744.3|8741.9|68
1707695100000|2024-02-11 23:45:00|8744.4|8742|8742.7|8740.3|8744.7|8742.3|8742.7|8740.3|62
1707695400000|2024-02-11 23:50:00|8742.8|8740.4|8743.1|8740.7|8744|8741.6|8742.6|8740.2|87
1707695700000|2024-02-11 23:55:00|8743.2|8740.8|8743.8|8741.4|8744.2|8741.8|8743.1|8740.7|61
1707696000000|2024-02-12 00:00:00|8743.6|8741.2|8743.8|8741.4|8743.8|8741.4|8742.9|8740.5|79
1707696300000|2024-02-12 00:05:00|8743.7|8741.3|8744.4|8742|8744.5|8742.1|8743.7|8741.3|87
1707696600000|2024-02-12 00:10:00|8744.5|8742.1|8744.9|8742.5|8745.1|8742.7|8744.2|8741.8|64
1707696900000|2024-02-12 00:15:00|8744.8|8742.4|8744|8742.5|8745|8743.1|8743.9|8741.6|66
1707697200000|2024-02-12 00:20:00|8744.5|8742.1|8744.6|8742.2|8744.7|8742.3|8742.9|8740.5|74
1707697500000|2024-02-12 00:25:00|8744.7|8742.3|8744.3|8742.8|8745|8742.8|8744|8742|68
1707697800000|2024-02-12 00:30:00|8744.2|8742.7|8743.6|8742.1|8744.9|8742.8|8743|8741.2|103
1707698100000|2024-02-12 00:35:00|8743.4|8741.9|8743.8|8741.4|8744.5|8742.1|8743.3|8741.2|78
1707698400000|2024-02-12 00:40:00|8743.9|8741.5|8744.1|8741.7|8744.3|8741.9|8743.6|8741.2|46
1707698700000|2024-02-12 00:45:00|8744.2|8741.8|8743.2|8740.8|8744.4|8742|8743.1|8740.7|74
1707699000000|2024-02-12 00:50:00|8743.3|8740.9|8743.2|8740.8|8743.4|8741|8743.1|8740.7|49
1707699300000|2024-02-12 00:55:00|8743.3|8740.9|8743.5|8741.1|8744|8741.6|8743|8740.6|81
1707699600000|2024-02-12 01:00:00|8743.6|8741.2|8743.3|8741.8|8744.3|8742|8743.1|8740.8|88
1707699900000|2024-02-12 01:05:00|8743.2|8741.7|8744.1|8741.7|8744.4|8742.5|8743.2|8741.2|48
1707700200000|2024-02-12 01:10:00|8744|8741.6|8744.8|8742.4|8744.9|8743.1|8743.1|8741.6|37
1707700500000|2024-02-12 01:15:00|8745.5|8743.1|8745.9|8743.5|8746.5|8744.1|8745.1|8742.9|83
1707700800000|2024-02-12 01:20:00|8746|8743.6|8746|8743.6|8746.4|8744|8745.2|8743.1|70
1707701100000|2024-02-12 01:25:00|8746.1|8743.7|8746.3|8743.9|8746.9|8744.5|8745.8|8743.5|39
1707701400000|2024-02-12 01:30:00|8746.4|8744|8744.8|8742.4|8746.7|8744.3|8744.4|8742|50
1707701700000|2024-02-12 01:35:00|8744.7|8742.3|8744.1|8741.7|8744.7|8742.6|8743.9|8741.5|42
1707702000000|2024-02-12 01:40:00|8744|8741.6|8743.7|8742.2|8744.1|8742.2|8743.5|8741.1|27
1707702300000|2024-02-12 01:45:00|8743.8|8742.3|8745.1|8742.7|8745.1|8742.8|8743.4|8741.6|52
1707702600000|2024-02-12 01:50:00|8745|8742.6|8745.2|8742.8|8745.3|8742.9|8745|8742.6|51
1707702900000|2024-02-12 01:55:00|8745.3|8742.9|8744.3|8742.8|8745.3|8742.9|8744.1|8742.1|81
1707703200000|2024-02-12 02:00:00|8744.4|8742.9|8745.2|8742.8|8745.7|8743.5|8744.4|8742.6|54
1707703500000|2024-02-12 02:05:00|8745.3|8742.9|8744.9|8742.5|8745.3|8743.4|8744.1|8742.2|55
1707703800000|2024-02-12 02:10:00|8744.8|8742.4|8744.6|8743.1|8745.1|8743.1|8744.1|8742|33
1707704100000|2024-02-12 02:15:00|8744.7|8743.2|8744.6|8743.1|8745.1|8743.2|8744.5|8742.1|31
1707704400000|2024-02-12 02:20:00|8744.7|8743.2|8746.1|8743.7|8746.6|8744.2|8744.6|8742.5|59
1707704700000|2024-02-12 02:25:00|8745.9|8743.5|8744.7|8743.2|8746.3|8743.9|8744.7|8742.5|56
1707705000000|2024-02-12 02:30:00|8744.5|8743|8743.6|8742.1|8744.6|8743.1|8743.1|8740.7|71
1707705300000|2024-02-12 02:35:00|8743.5|8742|8743.8|8741.4|8744.4|8742.1|8743.2|8741.3|60
1707705600000|2024-02-12 02:40:00|8744|8741.6|8743.9|8741.5|8744.4|8742.3|8743.6|8741.4|77
1707705900000|2024-02-12 02:45:00|8743.8|8741.4|8743.5|8741.1|8744.1|8742|8742.9|8740.8|42
1707706200000|2024-02-12 02:50:00|8743.4|8741|8743.6|8742.1|8744.2|8742.4|8743.3|8741|41
1707706500000|2024-02-12 02:55:00|8744|8741.6|8745|8743.5|8745.3|8743.8|8744|8741.6|36
1707706800000|2024-02-12 03:00:00|8745.6|8743.2|8744.6|8742.2|8745.9|8743.9|8744.4|8742|85
1707707100000|2024-02-12 03:05:00|8744.5|8742.1|8744.3|8741.9|8744.9|8742.9|8744|8741.9|44
1707707400000|2024-02-12 03:10:00|8744.5|8742.1|8744.2|8741.8|8744.5|8742.4|8743.7|8741.4|61
1707707700000|2024-02-12 03:15:00|8744.1|8741.7|8744.3|8741.9|8744.4|8742.3|8743.4|8741.5|33
1707708000000|2024-02-12 03:20:00|8744.4|8742|8746.2|8743.8|8746.4|8744|8744.3|8741.9|52
1707708300000|2024-02-12 03:25:00|8746.3|8743.9|8746.2|8743.8|8746.6|8744.2|8746.1|8743.7|36
1707708600000|2024-02-12 03:30:00|8745.9|8743.5|8747.3|8744.9|8747.3|8744.9|8745.7|8743.3|34
1707708900000|2024-02-12 03:35:00|8747.2|8744.8|8747.3|8744.9|8748|8745.6|8747.2|8744.8|44
1707709200000|2024-02-12 03:40:00|8747.2|8744.8|8746.6|8744.2|8747.3|8744.9|8746.4|8744|26
1707709500000|2024-02-12 03:45:00|8746.5|8744.1|8746.6|8744.2|8747.4|8745|8746.5|8744.1|66
1707709800000|2024-02-12 03:50:00|8746.4|8744|8747|8744.6|8747|8744.6|8746.2|8743.8|31
1707710100000|2024-02-12 03:55:00|8747.1|8744.7|8747.3|8744.9|8747.6|8745.2|8747|8744.6|23
1707710400000|2024-02-12 04:00:00|8747.4|8745|8747.1|8744.7|8747.5|8745.1|8746.9|8744.5|45
1707710700000|2024-02-12 04:05:00|8747|8744.6|8746.6|8744.2|8747|8744.6|8746.2|8743.8|38
1707711000000|2024-02-12 04:10:00|8746.5|8744.1|8746.4|8744|8747.1|8745.1|8746.3|8743.9|54
1707711300000|2024-02-12 04:15:00|8746.7|8744.3|8746.9|8744.5|8747|8744.6|8746.5|8744.1|41
1707711600000|2024-02-12 04:20:00|8746.8|8744.4|8747|8744.6|8747.4|8745|8746.6|8744.2|38
1707711900000|2024-02-12 04:25:00|8747.1|8744.7|8747.3|8744.9|8747.8|8745.4|8747|8744.6|72
1707712200000|2024-02-12 04:30:00|8747.5|8745.1|8748.2|8745.8|8748.4|8746.1|8747.3|8744.9|43
1707712500000|2024-02-12 04:35:00|8748.1|8745.7|8747.5|8745.1|8748.1|8745.7|8746.9|8745|83
1707712800000|2024-02-12 04:40:00|8747.4|8745|8748.4|8746|8748.5|8746.1|8747.3|8744.9|77
1707713100000|2024-02-12 04:45:00|8748.5|8746.1|8748.5|8746.1|8748.7|8746.3|8748.3|8745.9|105
1707713400000|2024-02-12 04:50:00|8748.6|8746.2|8748.8|8746.4|8749|8746.6|8748.4|8746|85
1707713700000|2024-02-12 04:55:00|8748.9|8746.5|8748.6|8746.2|8749.1|8746.7|8748.4|8746|22
1707714000000|2024-02-12 05:00:00|8748.7|8746.3|8748.6|8746.2|8748.7|8746.6|8747.9|8745.8|100
1707714300000|2024-02-12 05:05:00|8748.7|8746.3|8748.6|8746.2|8748.9|8746.5|8748.4|8746|81
1707714600000|2024-02-12 05:10:00|8748.5|8746.1|8746.7|8744.3|8748.6|8746.2|8746.5|8744.1|39
1707714900000|2024-02-12 05:15:00|8746.6|8744.2|8745.7|8743.3|8746.9|8744.5|8745.3|8743.3|54
1707715200000|2024-02-12 05:20:00|8745.5|8743.1|8744.6|8743.1|8745.8|8743.9|8744.2|8742.4|46
1707715500000|2024-02-12 05:25:00|8744.7|8743.2|8745.5|8744|8745.9|8744.1|8744.7|8743.1|42
1707715800000|2024-02-12 05:30:00|8745.9|8744.4|8745.8|8743.4|8746.4|8744.7|8745.7|8743.4|44
1707716100000|2024-02-12 05:35:00|8745.7|8743.3|8745.9|8743.5|8746.1|8744.3|8745.4|8743.3|36
1707716400000|2024-02-12 05:40:00|8745.8|8743.4|8746.1|8743.7|8746.3|8744.2|8745.5|8743.4|41
1707716700000|2024-02-12 05:45:00|8746.2|8743.8|8747.2|8744.8|8747.4|8745|8745.9|8743.5|41
1707717000000|2024-02-12 05:50:00|8747.3|8744.9|8747.1|8744.7|8747.3|8745.3|8746.7|8744.5|46
1707717300000|2024-02-12 05:55:00|8747|8744.6|8745.8|8744.3|8747.1|8745.1|8745.8|8743.7|56
1707717600000|2024-02-12 06:00:00|8745.9|8744.4|8746.9|8744.5|8747.4|8745.4|8745.9|8744.2|66
1707717900000|2024-02-12 06:05:00|8746.8|8744.4|8746.5|8744.1|8747.1|8744.8|8746|8744|52
1707718200000|2024-02-12 06:10:00|8746.2|8743.8|8745|8742.6|8746.2|8744.2|8744.7|8742.3|110
1707718500000|2024-02-12 06:15:00|8745.1|8742.7|8745|8742.6|8745.3|8742.9|8744.2|8741.8|105
1707718800000|2024-02-12 06:20:00|8744.8|8742.4|8744.9|8742.5|8746.1|8743.7|8744.7|8742.3|138
1707719100000|2024-02-12 06:25:00|8744.8|8742.4|8744.9|8742.5|8745.4|8743.4|8744.5|8742.4|138
1707719400000|2024-02-12 06:30:00|8745|8742.6|8744.7|8743.2|8745.3|8743.5|8744.3|8742.6|65
1707719700000|2024-02-12 06:35:00|8744.8|8743.3|8746.3|8743.9|8746.3|8743.9|8744.8|8742.7|96
1707720000000|2024-02-12 06:40:00|8746.4|8744|8745.3|8743.8|8746.6|8744.2|8745.1|8743.1|55
1707720300000|2024-02-12 06:45:00|8745.2|8743.7|8745.8|8744.3|8746.2|8744.6|8745.2|8743.2|57
1707720600000|2024-02-12 06:50:00|8745.7|8744.2|8746.1|8744.6|8746.6|8745|8745.7|8743.7|33
1707720900000|2024-02-12 06:55:00|8746.2|8744.7|8746.1|8743.7|8746.8|8744.8|8745.4|8743.4|49
1707721200000|2024-02-12 07:00:00|8746.2|8743.8|8743.8|8741.4|8746.3|8743.9|8742.5|8740.1|239
1707721500000|2024-02-12 07:05:00|8743.6|8741.2|8743.6|8742.1|8744.1|8742.2|8742|8740|179
1707721800000|2024-02-12 07:10:00|8743.8|8742.3|8744.8|8743.3|8745.1|8743.6|8742.8|8741.3|119
1707722100000|2024-02-12 07:15:00|8744.9|8743.4|8745.9|8744.4|8746.6|8745.1|8744.4|8742.9|194
1707722400000|2024-02-12 07:20:00|8746|8744.5|8741.9|8739.5|8746.1|8744.6|8741|8739|220
1707722700000|2024-02-12 07:25:00|8741.8|8739.4|8741.2|8739.7|8741.9|8740.2|8739.9|8737.7|299
1707723000000|2024-02-12 07:30:00|8741.4|8739.9|8742.4|8740.9|8742.6|8740.9|8741|8739.5|169
1707723300000|2024-02-12 07:35:00|8742.5|8741|8741.9|8739.5|8744.2|8742.7|8741.5|8739.4|140
1707723600000|2024-02-12 07:40:00|8742|8739.6|8741.6|8740.1|8743.2|8740.8|8741|8738.6|162
1707723900000|2024-02-12 07:45:00|8741.5|8740|8739.3|8736.9|8741.6|8740.1|8739.2|8736.8|143
1707724200000|2024-02-12 07:50:00|8739.8|8737.4|8734.4|8732.9|8739.8|8737.4|8734.2|8732.2|195
1707724500000|2024-02-12 07:55:00|8734.3|8732.8|8730.1|8728.6|8734.3|8732.8|8727.9|8725.5|348
1707724800000|2024-02-12 08:00:00|8730|8728.5|8734.4|8732.9|8734.7|8733.2|8730|8728.5|407
1707725100000|2024-02-12 08:05:00|8734.3|8732.8|8733.9|8732.4|8736.2|8734.7|8733.3|8731.8|305
1707725400000|2024-02-12 08:10:00|8733.8|8732.3|8738.1|8736.6|8738.8|8737.3|8733.8|8732|235
1707725700000|2024-02-12 08:15:00|8738.3|8736.8|8734.5|8732.1|8739|8737.5|8733.1|8730.7|231
1707726000000|2024-02-12 08:20:00|8734.4|8732|8735.2|8733.7|8735.8|8734.1|8732.1|8729.7|360
1707726300000|2024-02-12 08:25:00|8735.3|8733.8|8735.5|8734|8737.1|8735.6|8734.5|8732.4|323
1707726600000|2024-02-12 08:30:00|8735.4|8733.9|8737.5|8736|8739|8737|8735.4|8733.5|314
1707726900000|2024-02-12 08:35:00|8737.6|8736.1|8741.6|8740.1|8741.8|8740.3|8737.1|8734.7|219
1707727200000|2024-02-12 08:40:00|8741.7|8740.2|8743.6|8742.1|8746|8744.5|8741.7|8740.2|270
1707727500000|2024-02-12 08:45:00|8743.7|8742.2|8747.4|8745.9|8747.5|8746|8743.2|8741.7|251
1707727800000|2024-02-12 08:50:00|8747.3|8745.8|8749.7|8748.2|8750.2|8748.7|8747.3|8745.2|336
1707728100000|2024-02-12 08:55:00|8749.6|8748.1|8750.7|8748.3|8751|8748.9|8747.5|8745.7|248
1707728400000|2024-02-12 09:00:00|8750.8|8748.4|8748.5|8747|8752.2|8750.3|8748.5|8747|197
1707728700000|2024-02-12 09:05:00|8748.6|8747.1|8749.7|8748.2|8750.3|8748.6|8747|8745.1|177
1707729000000|2024-02-12 09:10:00|8749.8|8748.3|8748.2|8746.7|8750|8748.5|8745.3|8743.5|153
1707729300000|2024-02-12 09:15:00|8748.4|8746.9|8751.9|8749.5|8752.3|8749.9|8747.6|8746|172
1707729600000|2024-02-12 09:20:00|8751.8|8749.4|8754.5|8753|8755.4|8753.5|8750.1|8748.3|218
1707729900000|2024-02-12 09:25:00|8754.7|8753.2|8752.5|8751|8755|8753.5|8752.3|8750.8|155
1707730200000|2024-02-12 09:30:00|8752.7|8751.2|8754.1|8752.6|8755|8753.5|8750.8|8749.3|121
1707730500000|2024-02-12 09:35:00|8754.5|8752.1|8751|8749.5|8755.1|8753.1|8750.3|8748.4|167
1707730800000|2024-02-12 09:40:00|8751.3|8749.8|8755.5|8754|8756.5|8755|8751.1|8749.6|233
1707731100000|2024-02-12 09:45:00|8755.6|8754.1|8753.8|8752.3|8756.1|8754.6|8753.6|8752|166
1707731400000|2024-02-12 09:50:00|8753.9|8752.4|8755.4|8753.9|8756.5|8754.3|8753.8|8752.3|168
1707731700000|2024-02-12 09:55:00|8755.6|8754.1|8756.2|8754.7|8756.2|8754.7|8754.8|8753.1|144
1707732000000|2024-02-12 10:00:00|8756.1|8754.6|8758|8756.5|8758.9|8757.2|8756.1|8754.6|195
1707732300000|2024-02-12 10:05:00|8757.9|8756.4|8757.1|8755.6|8759.8|8757.4|8757|8754.9|157
1707732600000|2024-02-12 10:10:00|8757.2|8755.7|8757.3|8754.9|8758.3|8756.5|8756.5|8754.5|134
1707732900000|2024-02-12 10:15:00|8757.4|8755|8760.7|8758.3|8760.8|8758.6|8755.7|8753.9|172
1707733200000|2024-02-12 10:20:00|8760.3|8757.9|8756.7|8754.3|8760.5|8758.1|8756.2|8753.8|201
1707733500000|2024-02-12 10:25:00|8756.6|8754.2|8754.3|8752.8|8757.6|8756.1|8754.1|8752.6|160
1707733800000|2024-02-12 10:30:00|8754.4|8752.9|8752.7|8751.2|8754.5|8753|8752.4|8750.8|161
1707734100000|2024-02-12 10:35:00|8752.8|8751.3|8751.7|8749.3|8753.8|8751.9|8750.4|8748|182
1707734400000|2024-02-12 10:40:00|8751.8|8749.4|8752.1|8750.6|8753|8750.7|8751.7|8749.3|133
1707734700000|2024-02-12 10:45:00|8752|8750.5|8752.7|8751.2|8753.6|8751.8|8751.9|8750.4|120
1707735000000|2024-02-12 10:50:00|8752.6|8751.1|8751.9|8749.5|8752.9|8751.4|8750.8|8748.5|113
1707735300000|2024-02-12 10:55:00|8751.8|8749.4|8750.9|8749.4|8752.7|8750.9|8750.9|8749.2|183
1707735600000|2024-02-12 11:00:00|8751|8749.5|8751.6|8749.2|8751.9|8750.3|8750.1|8747.8|204
1707735900000|2024-02-12 11:05:00|8751.7|8749.3|8753.2|8751.7|8753.7|8752.2|8750.6|8748.2|149
1707736200000|2024-02-12 11:10:00|8753.3|8751.8|8753.5|8752|8754|8752.5|8752|8750.3|159
1707736500000|2024-02-12 11:15:00|8753.6|8752.1|8752.7|8751.2|8753.7|8752.2|8751.3|8749.8|149
1707736800000|2024-02-12 11:20:00|8752.9|8751.4|8754.2|8752.7|8754.2|8752.7|8751.6|8749.6|155
1707737100000|2024-02-12 11:25:00|8754.4|8752.9|8753.3|8750.9|8755.1|8753.6|8752.3|8749.9|153
1707737400000|2024-02-12 11:30:00|8753.4|8751|8752.2|8750.7|8754.4|8752.3|8752.1|8749.8|202
1707737700000|2024-02-12 11:35:00|8752.3|8750.8|8752.4|8750|8753.5|8751.6|8751.8|8749.4|165
1707738000000|2024-02-12 11:40:00|8752.5|8750.1|8753.6|8751.2|8753.6|8751.6|8751.8|8749.4|122
1707738300000|2024-02-12 11:45:00|8753.7|8751.3|8754.6|8753.1|8755.2|8753.2|8752.8|8750.4|137
1707738600000|2024-02-12 11:50:00|8753.9|8752.4|8753.7|8751.3|8755|8753|8752.3|8749.9|171
1707738900000|2024-02-12 11:55:00|8753.6|8751.2|8753.4|8751|8754|8751.6|8751.7|8749.8|152
1707739200000|2024-02-12 12:00:00|8752.7|8751.2|8755.5|8753.1|8755.6|8753.7|8752.6|8751.1|177
1707739500000|2024-02-12 12:05:00|8755.6|8753.2|8753.7|8752.2|8756|8754|8752.9|8750.9|142
1707739800000|2024-02-12 12:10:00|8753.6|8752.1|8752.5|8750.1|8754|8752.4|8751|8749.2|129
1707740100000|2024-02-12 12:15:00|8752.4|8750|8752.1|8750.6|8753.1|8751.6|8750.9|8749.4|70
1707740400000|2024-02-12 12:20:00|8752.2|8750.7|8752.8|8751.3|8753.4|8751.9|8751.5|8749.4|94
1707740700000|2024-02-12 12:25:00|8752.6|8751.1|8753.9|8752.4|8754|8752.5|8752|8750.3|89
1707741000000|2024-02-12 12:30:00|8754|8752.5|8756.1|8754.6|8757.1|8755.6|8754|8752.5|115
1707741300000|2024-02-12 12:35:00|8756|8754.5|8757.5|8756|8759.1|8757.2|8755.3|8753.6|104
1707741600000|2024-02-12 12:40:00|8757.4|8755.9|8760|8758.5|8760.3|8758.8|8756.2|8754.7|132
1707741900000|2024-02-12 12:45:00|8760.1|8758.6|8758.1|8755.7|8762|8759.9|8758|8755.6|164
1707742200000|2024-02-12 12:50:00|8758.2|8755.8|8759|8757.5|8760.3|8757.9|8757.4|8755.3|140
1707742500000|2024-02-12 12:55:00|8758.9|8757.4|8755.7|8753.3|8758.9|8757.4|8754.8|8752.4|181
1707742800000|2024-02-12 13:00:00|8755.5|8753.1|8754.3|8752.8|8756.2|8754.7|8753.9|8752.3|154
1707743100000|2024-02-12 13:05:00|8754.4|8752.9|8754.3|8752.8|8755.4|8753.9|8753.4|8751.8|158
1707743400000|2024-02-12 13:10:00|8754.2|8752.7|8753.9|8751.5|8754.5|8753|8753.1|8751.1|162
1707743700000|2024-02-12 13:15:00|8753.8|8751.4|8757.6|8756.1|8758.5|8757|8753.4|8751.3|185
1707744000000|2024-02-12 13:20:00|8757.5|8756|8759.7|8758.2|8761.4|8759.9|8756.8|8755.3|254
1707744300000|2024-02-12 13:25:00|8759.6|8758.1|8760.2|8758.7|8760.7|8759.2|8758.3|8756.8|159
1707744600000|2024-02-12 13:30:00|8760.1|8758.6|8762.9|8760.5|8763.3|8761.8|8760.1|8758.6|224
1707744900000|2024-02-12 13:35:00|8763|8760.6|8766.9|8765.4|8767.3|8765.8|8762.5|8760.6|184
1707745200000|2024-02-12 13:40:00|8767|8765.5|8767.8|8766.3|8768.5|8767|8765.3|8763.8|244
1707745500000|2024-02-12 13:45:00|8767.7|8766.2|8769.2|8767.7|8769.5|8768|8766.7|8765.2|224
1707745800000|2024-02-12 13:50:00|8769.5|8768|8772.6|8771.1|8772.7|8771.2|8769.4|8767.9|337
1707746100000|2024-02-12 13:55:00|8772.5|8771|8769.9|8768.4|8773.4|8771.9|8769.4|8767.6|230
1707746400000|2024-02-12 14:00:00|8770|8768.5|8764.9|8763.4|8770.3|8768.8|8764.4|8762.9|306
1707746700000|2024-02-12 14:05:00|8764.8|8763.3|8765|8763.5|8766.3|8764.2|8762.6|8761.1|219
1707747000000|2024-02-12 14:10:00|8765.1|8763.6|8766.6|8764.2|8767.1|8765|8762.9|8761.4|173
1707747300000|2024-02-12 14:15:00|8766.5|8764.1|8766.6|8765.1|8768.6|8767.1|8766.4|8764|154
1707747600000|2024-02-12 14:20:00|8766.8|8765.3|8767.6|8766.1|8769.3|8767.8|8766.8|8764.5|187
1707747900000|2024-02-12 14:25:00|8767.7|8766.2|8766.8|8765.3|8768.8|8767.3|8765.9|8764.4|184
1707748200000|2024-02-12 14:30:00|8766.9|8765.4|8768.5|8766.1|8769.8|8768.2|8765.8|8764.3|316
1707748500000|2024-02-12 14:35:00|8768.6|8766.2|8766|8764.5|8768.6|8767.1|8765.8|8764.3|346
1707748800000|2024-02-12 14:40:00|8765.9|8764.4|8764.1|8761.7|8767|8765.5|8764|8761.6|230
1707749100000|2024-02-12 14:45:00|8764.3|8761.9|8761.1|8759.6|8764.5|8762.6|8760.3|8758.8|226
1707749400000|2024-02-12 14:50:00|8761.2|8759.7|8761.5|8759.1|8763.3|8761.7|8759.3|8757.8|217
1707749700000|2024-02-12 14:55:00|8761.4|8759|8764.6|8763.1|8765|8763.2|8760.9|8758.5|273
1707750000000|2024-02-12 15:00:00|8764.7|8763.2|8766.9|8764.5|8768|8766.3|8764.1|8761.7|260
1707750300000|2024-02-12 15:05:00|8766.7|8764.3|8768.8|8767.3|8769.2|8767.7|8765.7|8764.2|185
1707750600000|2024-02-12 15:10:00|8768.9|8767.4|8770|8767.6|8771.2|8769.7|8768.9|8767.4|181
1707750900000|2024-02-12 15:15:00|8770.1|8767.7|8770.1|8768.6|8773.7|8772.2|8769.1|8767.6|279
1707751200000|2024-02-12 15:20:00|8769.9|8768.4|8768|8766.5|8771.1|8769.6|8766.4|8764.9|299
1707751500000|2024-02-12 15:25:00|8767.8|8766.3|8771.3|8769.8|8772|8770.5|8767.8|8766.3|208
1707751800000|2024-02-12 15:30:00|8771.5|8770|8768.7|8767.2|8772.5|8771|8768.7|8766.6|219
1707752100000|2024-02-12 15:35:00|8768.6|8767.1|8769.7|8768.2|8770|8768.5|8767.6|8766.1|136
1707752400000|2024-02-12 15:40:00|8769.6|8768.1|8767.5|8766|8769.7|8768.2|8766.5|8765|122
1707752700000|2024-02-12 15:45:00|8767.3|8765.8|8764.6|8763.1|8767.5|8766|8764|8762.5|184
1707753000000|2024-02-12 15:50:00|8764.4|8762.9|8764.2|8761.8|8766.9|8765.4|8763.7|8761.8|179
1707753300000|2024-02-12 15:55:00|8764.1|8761.7|8762.8|8761.3|8764.5|8763|8761.3|8759.8|255
1707753600000|2024-02-12 16:00:00|8762.7|8761.2|8763.9|8762.4|8764.6|8763.1|8760.2|8758.7|304
1707753900000|2024-02-12 16:05:00|8763.6|8762.1|8762.3|8760.8|8765|8763.3|8760.8|8759.3|274
1707754200000|2024-02-12 16:10:00|8762.4|8760.9|8758.3|8756.8|8763.2|8761.7|8758.2|8756.7|198
1707754500000|2024-02-12 16:15:00|8758.4|8756.9|8757|8755.5|8760.5|8759|8756.5|8755|207
1707754800000|2024-02-12 16:20:00|8756.8|8755.3|8758.2|8756.7|8758.9|8757.4|8756|8754.5|200
1707755100000|2024-02-12 16:25:00|8758.1|8756.6|8757.4|8755.9|8758.1|8756.6|8756.1|8754.6|124
1707755400000|2024-02-12 16:30:00|8757.3|8755.8|8756.9|8755.4|8758.1|8756.6|8756.1|8754.6|138
1707755700000|2024-02-12 16:35:00|8757|8755.5|8756.9|8755.4|8757.5|8756|8756.6|8755.1|151
1707756000000|2024-02-12 16:40:00|8757|8755.5|8757.1|8755.6|8757.7|8756.2|8756.6|8755.1|126
1707756300000|2024-02-12 16:45:00|8757.2|8755.7|8757|8755.5|8758.7|8757.2|8756.7|8755.2|143
1707756600000|2024-02-12 16:50:00|8756.9|8755.4|8760.2|8758.7|8760.4|8758.9|8756.7|8755.2|147
1707756900000|2024-02-12 16:55:00|8760.1|8758.6|8760.9|8759.4|8761.5|8760|8759.7|8758.2|108
1707757200000|2024-02-12 17:00:00|8760.8|8759.3|8758.7|8757.2|8761.2|8759.4|8758.6|8757.1|130
1707757500000|2024-02-12 17:05:00|8758.6|8757.1|8758|8756.5|8759|8757.2|8756.7|8755.2|146
1707757800000|2024-02-12 17:10:00|8758.6|8756.2|8757.5|8756|8758.6|8756.4|8756.9|8755.4|102
1707758100000|2024-02-12 17:15:00|8757.4|8755.9|8757.9|8756.4|8758.4|8756.9|8757.2|8755.7|102
1707758400000|2024-02-12 17:20:00|8758|8756.5|8757.2|8755.7|8758.3|8756.8|8757.1|8755.6|91
1707758700000|2024-02-12 17:25:00|8757.1|8755.6|8756.1|8754.6|8757.6|8755.6|8755.7|8754.2|146
1707759000000|2024-02-12 17:30:00|8756.2|8754.7|8756.1|8754.6|8759|8757.5|8755.5|8754|155
1707759300000|2024-02-12 17:35:00|8756|8754.5|8757.2|8755.7|8757.4|8755.8|8755.8|8753.9|126
1707759600000|2024-02-12 17:40:00|8757.1|8755.6|8757.1|8755.6|8757.3|8755.8|8755.8|8754.3|103
1707759900000|2024-02-12 17:45:00|8757|8755.5|8756.6|8755.1|8757.7|8756.2|8756.6|8755.1|85
1707760200000|2024-02-12 17:50:00|8756.5|8755|8755.1|8753.6|8756.6|8755.1|8753.9|8752.4|101
1707760500000|2024-02-12 17:55:00|8755.2|8753.7|8753.2|8750.8|8756|8754.5|8753.1|8750.8|177
1707760800000|2024-02-12 18:00:00|8753.1|8750.7|8754|8752.5|8754.3|8752.8|8751.5|8749.8|185
1707761100000|2024-02-12 18:05:00|8753.9|8752.4|8751.9|8750.4|8754|8752.5|8751.9|8750.1|143
1707761400000|2024-02-12 18:10:00|8752.1|8750.6|8753.7|8752.2|8753.8|8752.3|8751.8|8749.8|113
1707761700000|2024-02-12 18:15:00|8753.9|8752.4|8753.7|8752.2|8754.9|8753.4|8753.3|8751.5|105
1707762000000|2024-02-12 18:20:00|8753.6|8752.1|8753.9|8752.4|8754|8752.4|8752.1|8750.6|91
1707762300000|2024-02-12 18:25:00|8753.8|8752.3|8755.1|8753.6|8756.2|8754.7|8753.7|8752.2|96
1707762600000|2024-02-12 18:30:00|8755.2|8753.7|8755|8753.5|8755.3|8753.7|8754.1|8752.5|71
1707762900000|2024-02-12 18:35:00|8754.9|8753.4|8754.5|8753|8755|8753.5|8753.4|8751.6|85
1707763200000|2024-02-12 18:40:00|8754.4|8752.9|8754.4|8752.9|8754.9|8753.4|8753.6|8752.1|103
1707763500000|2024-02-12 18:45:00|8754.5|8753|8753.7|8751.3|8754.8|8753.3|8753.2|8751.2|93
1707763800000|2024-02-12 18:50:00|8753.8|8751.4|8753.7|8752.2|8753.8|8752.3|8752.5|8751|79
1707764100000|2024-02-12 18:55:00|8753.6|8752.1|8754|8752.5|8754|8752.5|8753|8751.5|49
1707764400000|2024-02-12 19:00:00|8753.9|8752.4|8754.4|8752.9|8755.2|8753.7|8753.9|8752.4|57
1707764700000|2024-02-12 19:05:00|8754.3|8752.8|8753.9|8752.4|8754.4|8752.9|8753.7|8752.2|67
1707765000000|2024-02-12 19:10:00|8753.6|8752.1|8753.7|8752.2|8754.3|8752.8|8753.5|8751.6|73
1707765300000|2024-02-12 19:15:00|8753.6|8752.1|8754.6|8753.1|8755.1|8753.6|8753|8751.5|114
1707765600000|2024-02-12 19:20:00|8754.7|8753.2|8755.2|8753.7|8755.7|8754.2|8754.6|8753|79
1707765900000|2024-02-12 19:25:00|8755.1|8753.6|8757|8755.5|8757.8|8756.3|8755.1|8753.6|90
1707766200000|2024-02-12 19:30:00|8757.1|8755.6|8757.9|8756.4|8757.9|8756.4|8756.5|8755|96
1707766500000|2024-02-12 19:35:00|8758|8756.5|8758.3|8756.8|8758.8|8757.3|8757.4|8755.7|72
1707766800000|2024-02-12 19:40:00|8758.4|8756.9|8760.1|8758.6|8760.1|8758.6|8757.2|8755.7|97
1707767100000|2024-02-12 19:45:00|8760.2|8758.7|8761|8759.5|8761.1|8759.6|8759.6|8758.1|77
1707767400000|2024-02-12 19:50:00|8761.1|8759.6|8761.6|8760.1|8762.5|8761|8761|8759.5|98
1707767700000|2024-02-12 19:55:00|8761.7|8760.2|8760.6|8759.1|8761.8|8760.3|8759.5|8758|165
1707768000000|2024-02-12 20:00:00|8760.7|8759.2|8758.3|8756.8|8760.7|8759.2|8758.2|8756.7|136
1707768300000|2024-02-12 20:05:00|8758|8756.5|8757.9|8756.4|8758.6|8757.1|8757.6|8756.1|103
1707768600000|2024-02-12 20:10:00|8758|8756.5|8757.9|8756.4|8758.9|8757.4|8757.7|8756.2|82
1707768900000|2024-02-12 20:15:00|8757.8|8756.3|8757.8|8756.3|8758.5|8757|8757.4|8755.9|74
1707769200000|2024-02-12 20:20:00|8757.7|8756.2|8758.4|8756.9|8758.6|8757.1|8757.3|8755.8|95
1707769500000|2024-02-12 20:25:00|8758.3|8756.8|8757.4|8755.9|8758.4|8756.9|8757.1|8755.6|59
1707769800000|2024-02-12 20:30:00|8757.5|8756|8757.7|8756.2|8758.3|8756.8|8757.4|8755.9|67
1707770100000|2024-02-12 20:35:00|8757.8|8756.3|8757|8755.5|8758.2|8756.7|8756.8|8754.9|65
1707770400000|2024-02-12 20:40:00|8756.9|8755.4|8758.1|8756.6|8758.3|8756.8|8756.8|8755.3|67
1707770700000|2024-02-12 20:45:00|8758.2|8756.7|8757.2|8755.7|8758.2|8756.7|8756.5|8755|53
1707771000000|2024-02-12 20:50:00|8757.1|8755.6|8757.1|8755.6|8757.5|8756|8756.7|8755.2|77
1707771300000|2024-02-12 20:55:00|8757|8755.5|8757.7|8756.2|8757.9|8756.3|8756.9|8755|72
1707771600000|2024-02-12 21:00:00|8757.8|8756.3|8757.2|8755.7|8758.2|8756.7|8756.9|8755.4|46
1707771900000|2024-02-12 21:05:00|8757.1|8755.6|8756.5|8755|8757.3|8755.8|8756|8754.5|56
1707772200000|2024-02-12 21:10:00|8756.6|8755.1|8756.8|8754.4|8757.6|8755.3|8756.3|8754.2|60
1707772500000|2024-02-12 21:15:00|8756.9|8754.5|8757.4|8755|8757.4|8755|8756|8754.1|88
1707772800000|2024-02-12 21:20:00|8757.3|8754.9|8756.7|8754.3|8757.5|8755.1|8756.6|8754.2|76
1707773100000|2024-02-12 21:25:00|8756.8|8754.4|8756.8|8755.3|8756.8|8755.3|8756|8754.2|36
1707773400000|2024-02-12 21:30:00|8756.9|8755.4|8757.3|8755.8|8757.4|8755.9|8756.7|8755.2|25
1707773700000|2024-02-12 21:35:00|8757.4|8755.9|8758.4|8756|8758.7|8756.3|8757.3|8755.5|170
1707774000000|2024-02-12 21:40:00|8758.5|8756.1|8758.8|8756.4|8758.9|8756.5|8758|8755.6|145
1707774300000|2024-02-12 21:45:00|8758.7|8756.3|8759.5|8757.1|8759.7|8757.3|8758.7|8756.3|51
1707774600000|2024-02-12 21:50:00|8759.4|8757|8758.5|8756.1|8759.4|8757|8758.2|8755.8|48
1707774900000|2024-02-12 21:55:00|8759.2|8755.3|8760.2|8754.9|8760.5|8756.3|8758.7|8754.4|170
1707775200000|2024-02-12 22:00:00|8760.3||8760.3||8760.3||8760.3||1
1707777900000|2024-02-12 22:45:00|8765.4|8758.9|8763|8756.5|8765.5|8759|8761.6|8755.1|139
1707778200000|2024-02-12 22:50:00|8763.1|8756.6|8763.9|8757.4|8764.8|8758.3|8762.8|8756.3|246
1707778500000|2024-02-12 22:55:00|8763.8|8757.3|8762.3|8755.8|8764.6|8758.1|8762.1|8755.6|99
1707778800000|2024-02-12 23:00:00|8762.2|8755.7|8760.4|8756.5|8762.7|8756.6|8760.2|8754.5|143
1707779100000|2024-02-12 23:05:00|8759.7|8757.3|8759.6|8757.1|8760|8757.4|8759.6|8757|34
1707779400000|2024-02-12 23:10:00|8759.7|8757.2|8759.6|8757.2|8760|8757.6|8759.2|8756.8|42
1707779700000|2024-02-12 23:15:00|8759.7|8757.3|8759.4|8757|8759.7|8757.3|8759.1|8756.7|57
1707780000000|2024-02-12 23:20:00|8759.7|8757.3|8758.5|8756.1|8759.7|8757.3|8758.4|8756|42
1707780300000|2024-02-12 23:25:00|8758.6|8756.2|8758.6|8757.1|8759.1|8757.3|8757.8|8756.1|35
1707780600000|2024-02-12 23:30:00|8758.7|8757.2|8759.3|8756.9|8759.5|8757.3|8758.5|8756.7|46
1707780900000|2024-02-12 23:35:00|8759.2|8756.8|8759.2|8756.8|8759.8|8757.4|8759|8756.6|83
1707781200000|2024-02-12 23:40:00|8759.5|8757.1|8759.1|8756.7|8759.6|8757.2|8758.8|8756.4|45
1707781500000|2024-02-12 23:45:00|8759|8756.6|8759.1|8756.7|8759.2|8756.8|8758.8|8756.4|33
1707781800000|2024-02-12 23:50:00|8759.2|8756.8|8759.2|8756.8|8759.3|8756.9|8758.9|8756.5|67
1707782100000|2024-02-12 23:55:00|8759.1|8756.7|8760|8757.6|8760|8757.6|8759.1|8756.7|37
1707782400000|2024-02-13 00:00:00|8759.9|8757.5|8759|8756.6|8760|8757.6|8758.9|8756.5|49
1707782700000|2024-02-13 00:05:00|8759.1|8756.7|8759.7|8757.3|8759.8|8757.4|8758.8|8756.4|44
1707783000000|2024-02-13 00:10:00|8759.6|8757.2|8760.7|8758.3|8761.1|8758.7|8759.6|8757.2|60
1707783300000|2024-02-13 00:15:00|8760.8|8758.4|8761.7|8759.3|8761.8|8759.4|8759.9|8757.5|68
1707783600000|2024-02-13 00:20:00|8761.8|8759.4|8762.1|8759.7|8762.7|8760.3|8761.6|8759.2|59
1707783900000|2024-02-13 00:25:00|8762.2|8759.8|8762.4|8760|8762.5|8760.1|8761.9|8759.5|52
1707784200000|2024-02-13 00:30:00|8762.3|8759.9|8761.8|8759.4|8762.5|8760.1|8760.7|8758.3|68
1707784500000|2024-02-13 00:35:00|8761.7|8759.3|8762|8759.6|8762.2|8759.8|8761.5|8759.1|65
1707784800000|2024-02-13 00:40:00|8762.1|8759.7|8761.2|8758.8|8762.3|8759.9|8761.1|8758.7|38
1707785100000|2024-02-13 00:45:00|8761.3|8758.9|8761.2|8758.8|8762.1|8759.7|8761.1|8758.7|68
1707785400000|2024-02-13 00:50:00|8761.1|8758.7|8760.2|8757.8|8761.3|8758.9|8759.7|8757.3|82
1707785700000|2024-02-13 00:55:00|8760.4|8758|8759.3|8756.9|8760.5|8758.1|8759.1|8756.7|58
1707786000000|2024-02-13 01:00:00|8759.2|8756.8|8759.2|8756.8|8759.7|8757.3|8758.3|8755.9|96
1707786300000|2024-02-13 01:05:00|8759.5|8757.1|8760|8757.6|8760.3|8757.9|8759.1|8756.7|63
1707786600000|2024-02-13 01:10:00|8760.3|8757.9|8760.7|8758.3|8761.1|8758.7|8759.1|8756.7|72
1707786900000|2024-02-13 01:15:00|8760.6|8758.2|8761.1|8758.7|8761.4|8759|8760.3|8757.9|90
1707787200000|2024-02-13 01:20:00|8761.2|8758.8|8761.5|8759.1|8761.5|8759.1|8760.3|8757.9|47
1707787500000|2024-02-13 01:25:00|8761.6|8759.2|8761.6|8759.2|8762|8759.6|8760.7|8758.3|50
1707787800000|2024-02-13 01:30:00|8761.7|8759.3|8761.4|8759|8761.7|8759.3|8760.7|8758.3|64
1707788100000|2024-02-13 01:35:00|8761.6|8759.2|8761.5|8759.1|8761.7|8759.3|8760.8|8758.4|82
1707788400000|2024-02-13 01:40:00|8761.4|8759|8761.7|8759.3|8761.9|8759.5|8760.9|8758.5|77
1707788700000|2024-02-13 01:45:00|8761.6|8759.2|8762.7|8760.3|8762.9|8760.5|8761.6|8759.2|34
1707789000000|2024-02-13 01:50:00|8762.8|8760.4|8763.2|8760.8|8763.6|8761.2|8762.5|8760.1|100
1707789300000|2024-02-13 01:55:00|8763.3|8760.9|8762.8|8760.4|8763.3|8760.9|8761.6|8759.2|68
1707789600000|2024-02-13 02:00:00|8762.7|8760.3|8764|8761.6|8764|8761.6|8762.2|8760.1|72
1707789900000|2024-02-13 02:05:00|8764.1|8761.7|8763.8|8761.4|8764.8|8762.4|8763.8|8761.4|44
1707790200000|2024-02-13 02:10:00|8763.7|8761.3|8763.6|8761.2|8764.3|8761.9|8763.3|8760.9|52
1707790500000|2024-02-13 02:15:00|8763.5|8761.1|8765|8762.6|8765|8762.6|8763.5|8761.1|85
1707790800000|2024-02-13 02:20:00|8765.1|8762.7|8765.4|8763|8766.1|8763.7|8765|8762.6|81
1707791100000|2024-02-13 02:25:00|8765.3|8762.9|8765.3|8762.9|8765.6|8763.2|8764.3|8762.2|61
1707791400000|2024-02-13 02:30:00|8765.6|8763.2|8765.4|8763|8766.2|8763.8|8764.6|8762.2|61
1707791700000|2024-02-13 02:35:00|8765.5|8763.1|8765.8|8763.4|8766|8763.6|8764.8|8762.4|55
1707792000000|2024-02-13 02:40:00|8765.7|8763.3|8765.4|8763|8766.5|8764.3|8765.3|8762.9|99
1707792300000|2024-02-13 02:45:00|8765.5|8763.1|8765.9|8763.5|8766.2|8763.8|8765|8762.9|33
1707792600000|2024-02-13 02:50:00|8766|8763.6|8765.8|8763.4|8766.4|8764.5|8765.5|8763.2|58
1707792900000|2024-02-13 02:55:00|8765.5|8764|8765.9|8763.5|8766.1|8764.4|8765.1|8763|53
1707793200000|2024-02-13 03:00:00|8765.5|8763.1|8766.4|8764|8766.7|8764.7|8765.2|8762.8|58
1707793500000|2024-02-13 03:05:00|8766.3|8763.9|8767.9|8765.5|8767.9|8765.5|8766|8763.8|101
1707793800000|2024-02-13 03:10:00|8767.8|8765.4|8767.2|8764.8|8768.2|8766.6|8766.7|8764.3|63
1707794100000|2024-02-13 03:15:00|8767.1|8764.7|8767.6|8765.2|8767.6|8765.2|8766.5|8764.1|41
1707794400000|2024-02-13 03:20:00|8767.7|8765.3|8767.3|8764.9|8768|8765.6|8767.2|8764.8|30
1707794700000|2024-02-13 03:25:00|8767.2|8764.8|8767.4|8765|8767.4|8765|8766.4|8764|40
1707795000000|2024-02-13 03:30:00|8767.5|8765.1|8767.2|8764.8|8768|8765.6|8767.1|8764.7|43
1707795300000|2024-02-13 03:35:00|8767.1|8764.7|8766.7|8764.3|8767.4|8765|8766.7|8764.3|39
1707795600000|2024-02-13 03:40:00|8766.5|8764.1|8766.4|8764|8766.5|8764.1|8765.7|8763.3|41
1707795900000|2024-02-13 03:45:00|8766.3|8763.9|8766|8763.6|8766.5|8764.1|8765.9|8763.5|37
1707796200000|2024-02-13 03:50:00|8766.1|8763.7|8766.3|8763.9|8766.5|8764.1|8765.6|8763.2|32
1707796500000|2024-02-13 03:55:00|8766.4|8764|8766.8|8764.4|8766.9|8764.5|8765.9|8763.5|48
1707796800000|2024-02-13 04:00:00|8767.4|8765|8767.8|8765.4|8768.4|8766|8766.8|8764.4|48
1707797100000|2024-02-13 04:05:00|8767.9|8765.5|8767.9|8765.5|8768.3|8765.9|8767.5|8765.1|68
1707797400000|2024-02-13 04:10:00|8767.5|8765.1|8766.5|8764.1|8767.5|8765.1|8766.4|8764|48
1707797700000|2024-02-13 04:15:00|8766.6|8764.2|8766.4|8764|8766.6|8764.6|8765.2|8763.6|34
1707798000000|2024-02-13 04:20:00|8766|8764.5|8766.2|8763.8|8766.7|8765|8766|8763.8|39
1707798300000|2024-02-13 04:25:00|8766.1|8763.7|8765.6|8764.1|8766.3|8764.3|8765.3|8763.2|57
1707798600000|2024-02-13 04:30:00|8765.7|8764.2|8766.6|8764.2|8767|8765|8765.7|8763.7|43
1707798900000|2024-02-13 04:35:00|8766.5|8764.1|8766.4|8764|8766.6|8765.1|8765.8|8764|31
1707799200000|2024-02-13 04:40:00|8766.3|8763.9|8766.5|8764.1|8766.8|8764.8|8765.7|8763.6|41
1707799500000|2024-02-13 04:45:00|8766.7|8764.3|8766.5|8764.1|8766.8|8764.4|8766.5|8764.1|31
1707799800000|2024-02-13 04:50:00|8766.6|8764.2|8766.8|8764.4|8766.9|8764.9|8766|8764|30
1707800100000|2024-02-13 04:55:00|8766.7|8764.3|8765.9|8764.4|8766.8|8764.4|8765.2|8763.4|28
1707800400000|2024-02-13 05:00:00|8766|8764.5|8765.3|8762.9|8766|8764.5|8764|8762.5|39
1707800700000|2024-02-13 05:05:00|8765.2|8762.8|8765.1|8763.6|8765.3|8763.8|8764|8762.3|47
1707801000000|2024-02-13 05:10:00|8765|8763.5|8764.5|8762.1|8765.2|8763.7|8764|8762.1|46
1707801300000|2024-02-13 05:15:00|8764.6|8762.2|8764.5|8762.1|8764.7|8762.6|8763.9|8762|39
1707801600000|2024-02-13 05:20:00|8764.4|8762|8763.5|8762|8764.7|8762.3|8763.5|8761.4|35
1707801900000|2024-02-13 05:25:00|8763.3|8761.8|8763.3|8760.9|8763.6|8762|8762.5|8760.6|45
1707802200000|2024-02-13 05:30:00|8763.2|8760.8|8763|8760.6|8763.8|8761.8|8762.9|8760.5|38
1707802500000|2024-02-13 05:35:00|8763.3|8760.9|8763.7|8761.3|8763.7|8761.3|8762.8|8760.4|22
1707802800000|2024-02-13 05:40:00|8763.6|8761.2|8763.8|8762.3|8763.8|8762.3|8763.2|8760.8|44
1707803100000|2024-02-13 05:45:00|8764.1|8761.7|8763.3|8760.9|8764.2|8761.8|8762.5|8760.1|66
1707803400000|2024-02-13 05:50:00|8763.2|8760.8|8762|8760.5|8763.8|8761.4|8761.8|8759.9|61
1707803700000|2024-02-13 05:55:00|8762.4|8760|8762.4|8760|8762.6|8761|8760.6|8758.5|151
1707804000000|2024-02-13 06:00:00|8762.3|8759.9|8764.4|8762|8765.8|8763.9|8762.3|8759.9|135
1707804300000|2024-02-13 06:05:00|8764.5|8762.1|8764|8761.6|8764.8|8762.5|8763.8|8761.4|39
1707804600000|2024-02-13 06:10:00|8763.9|8761.5|8763.4|8761|8763.9|8761.5|8763|8760.6|81
1707804900000|2024-02-13 06:15:00|8763.3|8760.9|8762.1|8760.6|8763.4|8761.2|8762|8759.7|79
1707805200000|2024-02-13 06:20:00|8762.2|8760.7|8762.9|8761.4|8763.2|8761.7|8762.1|8759.7|70
1707805500000|2024-02-13 06:25:00|8762.8|8761.3|8761.7|8760.2|8763.1|8761.4|8761.5|8759.9|52
1707805800000|2024-02-13 06:30:00|8761.8|8760.3|8761.1|8758.7|8762.2|8760.3|8760.8|8758.7|54
1707806100000|2024-02-13 06:35:00|8760.9|8758.5|8761.2|8758.8|8762|8759.6|8760.6|8758.2|80
1707806400000|2024-02-13 06:40:00|8761.1|8758.7|8760.9|8759.4|8761.6|8759.7|8760.6|8758.6|48
1707806700000|2024-02-13 06:45:00|8760.5|8759|8761.1|8758.7|8761.5|8759.6|8759.9|8758.4|73
1707807000000|2024-02-13 06:50:00|8761|8758.6|8760.4|8758|8761.2|8758.8|8759.9|8757.5|88
1707807300000|2024-02-13 06:55:00|8760.5|8758.1|8760.6|8759.1|8760.8|8759.2|8759.6|8757.8|68
1707807600000|2024-02-13 07:00:00|8760.5|8759|8759.5|8758|8762.7|8760.8|8758.5|8756.2|244
1707807900000|2024-02-13 07:05:00|8759.4|8757.9|8759.8|8758.3|8761.1|8759.5|8759.2|8757.4|199
1707808200000|2024-02-13 07:10:00|8759.9|8758.4|8756.6|8755.1|8760.2|8758.7|8756.5|8754.6|113
1707808500000|2024-02-13 07:15:00|8756.7|8755.2|8757.7|8756.2|8758.9|8757.4|8756.3|8754.8|133
1707808800000|2024-02-13 07:20:00|8757.8|8756.3|8758.1|8756.6|8758.2|8756.7|8756.5|8754.9|149
1707809100000|2024-02-13 07:25:00|8758|8756.5|8758.5|8754.7|8760.3|8758|8757.1|8754.5|192
1707809400000|2024-02-13 07:30:00|8772.1|8767.1|8791.5|8789.1|8792.7|8790.3|8772.1|8767.1|946
1707809700000|2024-02-13 07:35:00|8791.6|8789.2|8795.1|8792.7|8799.8|8797.4|8790.8|8788.4|659
1707810000000|2024-02-13 07:40:00|8795.3|8792.9|8799.8|8797.4|8800|8797.6|8795.1|8792.7|472
1707810300000|2024-02-13 07:45:00|8799.9|8797.5|8802.6|8801.1|8803.4|8801.2|8796.6|8794.2|489
1707810600000|2024-02-13 07:50:00|8802.9|8801.4|8801.3|8798.9|8807.6|8805.2|8801.1|8798.7|504
1707810900000|2024-02-13 07:55:00|8801.4|8799|8799|8796.6|8801.4|8799|8794.9|8792.5|364
1707811200000|2024-02-13 08:00:00|8799.1|8796.7|8801.2|8798.8|8804.6|8802.2|8797.1|8794.7|362
1707811500000|2024-02-13 08:05:00|8801.1|8798.7|8810|8807.6|8810.6|8808.2|8800.1|8797.7|435
1707811800000|2024-02-13 08:10:00|8810.1|8807.7|8814.3|8811.9|8814.7|8812.3|8806.4|8804|444
1707812100000|2024-02-13 08:15:00|8814.1|8811.7|8811.9|8810.4|8815.5|8813.1|8810.9|8808.7|390
1707812400000|2024-02-13 08:20:00|8812.1|8810.6|8814.7|8813.2|8815.2|8813.7|8809.1|8806.7|357
1707812700000|2024-02-13 08:25:00|8814.8|8813.3|8811.5|8809.1|8815.4|8813.4|8808.5|8806.1|344
1707813000000|2024-02-13 08:30:00|8811.4|8809|8808.8|8806.4|8811.4|8809|8803.1|8800.7|525
1707813300000|2024-02-13 08:35:00|8808.9|8806.5|8813.1|8810.7|8814.4|8812.6|8808|8805.6|337
1707813600000|2024-02-13 08:40:00|8813|8810.6|8811.8|8809.4|8813.5|8811.1|8807.8|8805.4|373
1707813900000|2024-02-13 08:45:00|8811.9|8809.5|8812.7|8810.3|8812.9|8810.5|8808.4|8806|307
1707814200000|2024-02-13 08:50:00|8812.3|8809.9|8811.1|8808.7|8812.5|8810.1|8809.2|8807|301
1707814500000|2024-02-13 08:55:00|8811|8808.6|8810.5|8808.1|8812.1|8810.6|8809.2|8807.7|199
1707814800000|2024-02-13 09:00:00|8809.9|8808.4|8812.3|8809.9|8816.7|8815.2|8809.5|8808|274
1707815100000|2024-02-13 09:05:00|8812.4|8810|8814.6|8812.2|8814.6|8812.9|8811.1|8809.3|212
1707815400000|2024-02-13 09:10:00|8814.5|8812.1|8811|8808.6|8815.4|8813.3|8810.9|8808.5|289
1707815700000|2024-02-13 09:15:00|8811.1|8808.7|8814.4|8812.9|8814.7|8813.2|8809.5|8807.1|275
1707816000000|2024-02-13 09:20:00|8814.5|8813|8813.9|8812.4|8816.5|8815|8813.9|8812|316
1707816300000|2024-02-13 09:25:00|8814.1|8812.6|8815.1|8813.6|8816.3|8814|8811.3|8809.6|223
1707816600000|2024-02-13 09:30:00|8814.7|8813.2|8812.6|8810.2|8815.8|8813.4|8811.1|8809.1|240
1707816900000|2024-02-13 09:35:00|8812.7|8810.3|8814.3|8812.8|8814.4|8812.9|8809.9|8807.5|234
1707817200000|2024-02-13 09:40:00|8814.1|8812.6|8813.5|8812|8818.1|8816.6|8813.5|8812|208
1707817500000|2024-02-13 09:45:00|8813.4|8811.9|8808.9|8807.4|8813.5|8812|8806.3|8804.3|250
1707817800000|2024-02-13 09:50:00|8808.8|8807.3|8807.8|8805.4|8810.2|8807.8|8806.6|8805|239
1707818100000|2024-02-13 09:55:00|8807.7|8805.3|8797.8|8795.4|8807.9|8805.5|8796.1|8794.2|453
1707818400000|2024-02-13 10:00:00|8797.7|8795.3|8795.9|8794.4|8799.7|8797.7|8792.1|8789.7|338
1707818700000|2024-02-13 10:05:00|8795.8|8794.3|8796.6|8795.1|8797.6|8795.5|8794.2|8791.8|241
1707819000000|2024-02-13 10:10:00|8796.7|8795.2|8795|8792.6|8797.7|8796.2|8793.6|8791.9|199
1707819300000|2024-02-13 10:15:00|8794.9|8792.5|8794.1|8792.6|8796.7|8794.9|8793.5|8792|178
1707819600000|2024-02-13 10:20:00|8794|8792.5|8791.1|8789.6|8795.2|8793.7|8788.2|8786.5|217
1707819900000|2024-02-13 10:25:00|8791.5|8790|8793|8790.6|8794.9|8792.5|8791.5|8790|225
1707820200000|2024-02-13 10:30:00|8792.9|8790.5|8794.2|8791.8|8796.9|8794.5|8791.3|8789.1|231
1707820500000|2024-02-13 10:35:00|8794.3|8791.9|8793.4|8791.9|8795.1|8792.7|8791.9|8789.5|245
1707820800000|2024-02-13 10:40:00|8794|8791.6|8791.1|8789.6|8794.3|8791.9|8790.9|8789|205
1707821100000|2024-02-13 10:45:00|8791.2|8789.7|8797.1|8794.7|8797.6|8795.2|8790.9|8789.4|176
1707821400000|2024-02-13 10:50:00|8797|8794.6|8798.1|8795.7|8798.3|8795.9|8796.1|8793.7|156
1707821700000|2024-02-13 10:55:00|8798.2|8795.8|8802.3|8800.8|8803|8801.2|8798.2|8795.8|138
1707822000000|2024-02-13 11:00:00|8802.1|8800.6|8805|8802.6|8805|8802.6|8801.1|8799.1|166
1707822300000|2024-02-13 11:05:00|8804.8|8802.4|8802.7|8800.3|8806.3|8803.9|8801.9|8799.5|234
1707822600000|2024-02-13 11:10:00|8802.6|8800.2|8802.4|8800.9|8804.1|8801.7|8801.5|8799.4|191
1707822900000|2024-02-13 11:15:00|8802|8800.5|8800.1|8797.7|8802|8800.5|8797.9|8796.4|231
1707823200000|2024-02-13 11:20:00|8800|8797.6|8795.7|8794.2|8801.3|8798.9|8795.6|8794.1|172
1707823500000|2024-02-13 11:25:00|8795.8|8794.3|8795.8|8793.4|8797.8|8796.3|8795.4|8793.4|151
1707823800000|2024-02-13 11:30:00|8795.9|8793.5|8796.6|8794.2|8796.7|8795.2|8794.2|8792.7|107
1707824100000|2024-02-13 11:35:00|8796.8|8794.4|8797.7|8795.3|8798.1|8796|8794.5|8792.1|167
1707824400000|2024-02-13 11:40:00|8797.8|8795.4|8804.1|8801.7|8804.9|8802.5|8797.3|8795.3|178
1707824700000|2024-02-13 11:45:00|8804.2|8801.8|8807.8|8805.4|8807.8|8805.4|8803.6|8801.2|160
1707825000000|2024-02-13 11:50:00|8807.7|8805.3|8809.2|8806.8|8809.2|8806.8|8806.4|8804|125
1707825300000|2024-02-13 11:55:00|8809.3|8806.9|8804|8802.5|8811.3|8808.9|8804|8802.5|154
1707825600000|2024-02-13 12:00:00|8804.2|8802.7|8802|8800.5|8804.3|8802.8|8801|8799.4|249
1707825900000|2024-02-13 12:05:00|8802.1|8800.6|8802.5|8800.1|8803.3|8800.9|8799|8797.5|205
1707826200000|2024-02-13 12:10:00|8801.8|8800.3|8796.1|8794.6|8803.5|8801.1|8796|8794.5|184
1707826500000|2024-02-13 12:15:00|8795.9|8794.4|8795.4|8793.9|8796|8794.5|8793.9|8792.4|197
1707826800000|2024-02-13 12:20:00|8796.8|8795.3|8795.7|8794.2|8798.5|8796.4|8795.1|8793.2|198
1707827100000|2024-02-13 12:25:00|8795.6|8794.1|8795.7|8793.3|8796.6|8794.6|8794|8792.5|171
1707827400000|2024-02-13 12:30:00|8795.8|8793.4|8794.3|8791.9|8796.4|8794|8790.8|8789|252
1707827700000|2024-02-13 12:35:00|8794.4|8792|8790.9|8788.5|8795.5|8793.1|8790.1|8788.2|238
1707828000000|2024-02-13 12:40:00|8790.8|8788.4|8793.1|8791.6|8793.2|8791.7|8790.3|8788.1|174
1707828300000|2024-02-13 12:45:00|8793|8791.5|8790.2|8788.7|8794.5|8792.9|8788.6|8786.7|207
1707828600000|2024-02-13 12:50:00|8790.1|8788.6|8789.6|8788.1|8790.5|8789|8787.7|8785.3|190
1707828900000|2024-02-13 12:55:00|8789.7|8788.2|8790.4|8788.9|8790.8|8789|8787.3|8785.4|268
1707829200000|2024-02-13 13:00:00|8790.3|8788.8|8789.3|8786.9|8791.1|8789.6|8788.7|8786.8|225
1707829500000|2024-02-13 13:05:00|8789|8786.6|8785.7|8784.2|8790.1|8787.8|8784.9|8783.4|231
1707829800000|2024-02-13 13:10:00|8785.8|8784.3|8785.1|8783.6|8788.3|8786.7|8784.8|8783.3|217
1707830100000|2024-02-13 13:15:00|8782.8|8780.4|8785.8|8784.3|8786.3|8784.3|8782.1|8780.2|239
1707830400000|2024-02-13 13:20:00|8785.7|8784.2|8785.2|8782.8|8788.5|8786.8|8785|8782.6|265
1707830700000|2024-02-13 13:25:00|8785.3|8782.9|8786.7|8781.7|8789.8|8785.3|8784.6|8781.6|308
1707831000000|2024-02-13 13:30:00|8786.6|8781.6|8843.6|8841.2|8850.6|8848.6|8775.4|8770.4|1686
1707831300000|2024-02-13 13:35:00|8843.3|8840.9|8845.8|8843.4|8855.6|8853.2|8838.4|8836|1318
1707831600000|2024-02-13 13:40:00|8845.7|8843.3|8851.4|8849|8855.5|8853.1|8845.6|8843.2|1162
1707831900000|2024-02-13 13:45:00|8851.7|8849.3|8854.8|8852.4|8860.9|8858.5|8851.2|8848.8|1082
1707832200000|2024-02-13 13:50:00|8854.7|8852.3|8858|8855.6|8860.1|8857.7|8849.7|8847.3|991
1707832500000|2024-02-13 13:55:00|8858.1|8855.7|8857.6|8856.1|8861.7|8860.2|8856.2|8854|775
1707832800000|2024-02-13 14:00:00|8857.5|8856|8863.7|8861.3|8867.7|8865.3|8857.4|8855.9|962
1707833100000|2024-02-13 14:05:00|8863.3|8860.9|8859.3|8856.9|8869.5|8867.3|8859.3|8856.9|775
1707833400000|2024-02-13 14:10:00|8859.2|8856.8|8854.3|8852.8|8861.5|8859.4|8853.7|8851.3|741
1707833700000|2024-02-13 14:15:00|8855.3|8852.9|8852|8850.5|8855.9|8853.5|8847.3|8845.8|723
1707834000000|2024-02-13 14:20:00|8852.1|8850.6|8852.9|8851.4|8856.5|8855|8851.6|8849.8|530
1707834300000|2024-02-13 14:25:00|8852.8|8851.3|8845.6|8844.1|8853.6|8852.1|8844.9|8842.9|609
1707834600000|2024-02-13 14:30:00|8845.5|8844|8856.4|8854.9|8859.4|8857.9|8845.5|8844|888
1707834900000|2024-02-13 14:35:00|8856.3|8854.8|8857|8854.6|8857.1|8855.6|8851.2|8849|729
1707835200000|2024-02-13 14:40:00|8857.1|8854.7|8849.6|8847.2|8857.5|8856|8847.5|8845.5|661
1707835500000|2024-02-13 14:45:00|8849.3|8846.9|8853.5|8852|8855.4|8853.1|8849.2|8846.9|545
1707835800000|2024-02-13 14:50:00|8853.4|8851.9|8861.1|8859.6|8862.4|8860.5|8853.4|8851.9|497
1707836100000|2024-02-13 14:55:00|8861.2|8859.7|8863|8861.5|8863.7|8862.2|8860.1|8858.4|511
1707836400000|2024-02-13 15:00:00|8862.9|8861.4|8864.2|8861.8|8865.9|8863.5|8859.8|8858.3|559
1707836700000|2024-02-13 15:05:00|8864.3|8861.9|8870.4|8868.9|8875.9|8874.4|8863.6|8861.8|525
1707837000000|2024-02-13 15:10:00|8870.5|8868|8872.6|8871.1|8874.9|8873.4|8867.1|8865.6|704
1707837300000|2024-02-13 15:15:00|8872.7|8871.2|8868.3|8866.8|8873.7|8872.2|8864.9|8862.7|594
1707837600000|2024-02-13 15:20:00|8868.2|8866.7|8864.5|8863|8869|8867.5|8863.8|8862.1|507
1707837900000|2024-02-13 15:25:00|8864.6|8863.1|8863.6|8862.1|8865.2|8863.2|8860.4|8858.5|501
1707838200000|2024-02-13 15:30:00|8863.7|8862.2|8865.5|8863.1|8870.3|8868.7|8863.5|8862|593
1707838500000|2024-02-13 15:35:00|8865.6|8863.2|8867.1|8864.7|8870.1|8868.5|8865.1|8862.7|528
1707838800000|2024-02-13 15:40:00|8867|8864.6|8866.6|8864.2|8867.4|8865.5|8862.9|8860.5|586
1707839100000|2024-02-13 15:45:00|8866.7|8864.3|8868.2|8866.7|8869.2|8867.6|8866|8863.6|492
1707839400000|2024-02-13 15:50:00|8868.1|8866.6|8864.9|8863.4|8869.7|8868.2|8862.7|8861|459
1707839700000|2024-02-13 15:55:00|8865.2|8863.7|8865.1|8863.6|8867.1|8865.6|8863.4|8861.9|468
1707840000000|2024-02-13 16:00:00|8865.2|8863.7|8864.8|8862.4|8866.9|8864.9|8861.5|8859.1|459
1707840300000|2024-02-13 16:05:00|8864.9|8862.5|8862.7|8861.2|8866.7|8865.2|8862.6|8860.6|354
1707840600000|2024-02-13 16:10:00|8862.8|8861.3|8869|8867.5|8869.7|8868.2|8862.7|8860.8|371
1707840900000|2024-02-13 16:15:00|8868.7|8867.2|8872.5|8870.1|8873.1|8870.7|8868.4|8866.4|331
1707841200000|2024-02-13 16:20:00|8873|8870.6|8871.4|8869.9|8876.3|8874|8871.3|8869.5|358
1707841500000|2024-02-13 16:25:00|8871.3|8869.8|8873.7|8872.2|8874.3|8872.3|8869.2|8866.8|311
1707841800000|2024-02-13 16:30:00|8873.6|8872.1|8871.6|8869.2|8877.4|8875.3|8871.5|8869.1|315
1707842100000|2024-02-13 16:35:00|8871.8|8869.4|8870.2|8867.8|8871.9|8870|8867.6|8865.2|329
1707842400000|2024-02-13 16:40:00|8870.3|8867.9|8873|8871.5|8873|8871.5|8869|8866.6|304
1707842700000|2024-02-13 16:45:00|8872.9|8871.4|8871.3|8869.8|8873.8|8871.8|8871.3|8869.1|168
1707843000000|2024-02-13 16:50:00|8871.4|8869.9|8866.1|8864.6|8872.3|8870.1|8865.9|8864.4|215
1707843300000|2024-02-13 16:55:00|8866.2|8864.7|8864.7|8862.3|8868.5|8867|8863.7|8861.7|266
1707843600000|2024-02-13 17:00:00|8864.6|8862.2|8869.4|8867|8870.7|8869.2|8864.1|8861.7|275
1707843900000|2024-02-13 17:05:00|8869.5|8867.1|8868.8|8866.4|8870.5|8868.6|8867|8865|218
1707844200000|2024-02-13 17:10:00|8868.6|8866.2|8869.3|8866.9|8871.2|8869.7|8868.3|8866.1|177
1707844500000|2024-02-13 17:15:00|8869.4|8867|8869.4|8867.9|8871.7|8870.1|8868.1|8866.5|199
1707844800000|2024-02-13 17:20:00|8869.6|8868.1|8873.7|8871.3|8874.2|8871.8|8869.6|8868.1|186
1707845100000|2024-02-13 17:25:00|8873.6|8871.2|8874.4|8872|8875.3|8873.4|8873.2|8871.2|199
1707845400000|2024-02-13 17:30:00|8874.3|8871.9|8872|8870.5|8874.3|8871.9|8869.9|8868|187
1707845700000|2024-02-13 17:35:00|8871.4|8869.9|8872.1|8870.6|8872.1|8870.6|8870|8868.5|160
1707846000000|2024-02-13 17:40:00|8872|8870.5|8871.4|8869.9|8874.2|8872.7|8871.4|8869.7|170
1707846300000|2024-02-13 17:45:00|8871.5|8870|8873.7|8872.2|8875.3|8873.4|8871.5|8870|176
1707846600000|2024-02-13 17:50:00|8873.8|8872.3|8871.7|8870.2|8874.6|8872.6|8871.6|8869.6|235
1707846900000|2024-02-13 17:55:00|8872|8870.5|8872.3|8870.8|8874.5|8872.7|8871.2|8869.4|186
1707847200000|2024-02-13 18:00:00|8872.4|8870.9|8868.4|8866.9|8872.5|8870.9|8868.2|8866.7|155
1707847500000|2024-02-13 18:05:00|8868.5|8867|8866.1|8864.6|8869.4|8867.9|8866.1|8864.6|130
1707847800000|2024-02-13 18:10:00|8865.9|8864.4|8869.6|8867.2|8870.2|8868.4|8865.4|8863.9|134
1707848100000|2024-02-13 18:15:00|8869.5|8867.1|8872.4|8870|8872.8|8870.4|8869|8866.6|132
1707848400000|2024-02-13 18:20:00|8872.5|8870.1|8871.8|8870.3|8874.8|8872.7|8871.7|8869.7|131
1707848700000|2024-02-13 18:25:00|8871.7|8870.2|8870.9|8869.4|8873.8|8871.4|8870.8|8869|155
1707849000000|2024-02-13 18:30:00|8870.8|8869.3|8872.5|8871|8873.7|8872.2|8870.4|8868.5|155
1707849300000|2024-02-13 18:35:00|8872.6|8871.1|8872.8|8871.3|8873.5|8871.6|8870.1|8868.1|216
1707849600000|2024-02-13 18:40:00|8872.7|8871.2|8871.7|8870.2|8873.7|8872.2|8870.6|8868.5|232
1707849900000|2024-02-13 18:45:00|8872.1|8869.7|8870.4|8868|8872.1|8869.7|8869|8867|128
1707850200000|2024-02-13 18:50:00|8870.5|8868.1|8871|8869.5|8871.7|8869.8|8869.7|8867.8|128
1707850500000|2024-02-13 18:55:00|8870.9|8869.4|8871|8869.5|8872.8|8870.4|8869.8|8868.3|122
1707850800000|2024-02-13 19:00:00|8871.4|8869.9|8872.6|8871.1|8873.9|8872.3|8871.3|8869.8|135
1707851100000|2024-02-13 19:05:00|8872.5|8871|8875.5|8873.1|8875.6|8873.7|8872.5|8871|122
1707851400000|2024-02-13 19:10:00|8875.7|8873.3|8875.6|8873.2|8876.6|8874.8|8875.3|8872.9|139
1707851700000|2024-02-13 19:15:00|8875.5|8873.1|8875.6|8874.1|8875.8|8874.2|8873.5|8872|137
1707852000000|2024-02-13 19:20:00|8875.7|8874.2|8876.8|8875.3|8877.3|8875.7|8874.4|8872.9|183
1707852300000|2024-02-13 19:25:00|8876.9|8875.4|8877.1|8875.6|8877.9|8876.4|8876.5|8874.5|161
1707852600000|2024-02-13 19:30:00|8877.2|8875.7|8875.8|8874.3|8877.4|8875.9|8875.4|8873.6|137
1707852900000|2024-02-13 19:35:00|8875.7|8874.2|8876.6|8875.1|8877.5|8875.9|8875.7|8874.2|183
1707853200000|2024-02-13 19:40:00|8876.5|8875|8874.8|8872.4|8878.5|8877|8874.8|8872.4|137
1707853500000|2024-02-13 19:45:00|8874.9|8872.5|8876.8|8874.4|8876.9|8874.5|8874.1|8872.1|137
1707853800000|2024-02-13 19:50:00|8876.9|8874.5|8878.1|8876.6|8879.8|8877.4|8876.4|8874.4|210
1707854100000|2024-02-13 19:55:00|8878.2|8876.7|8881.2|8879.7|8881.4|8879.9|8877.5|8876|162
1707854400000|2024-02-13 20:00:00|8881.3|8879.8|8879.4|8877.9|8881.8|8880.3|8879|8877.5|132
1707854700000|2024-02-13 20:05:00|8879.5|8878|8877.5|8875.1|8879.9|8878.1|8877|8875.1|160
1707855000000|2024-02-13 20:10:00|8877.6|8875.2|8877.7|8876.2|8877.8|8876.3|8876.1|8874.6|127
1707855300000|2024-02-13 20:15:00|8877.8|8876.3|8875|8873.5|8877.8|8876.3|8873.5|8871.6|177
1707855600000|2024-02-13 20:20:00|8874.8|8873.3|8873.8|8871.4|8875|8873.5|8873.2|8871.4|92
1707855900000|2024-02-13 20:25:00|8873.7|8871.3|8874.1|8872.6|8874.7|8872.6|8873.2|8870.8|102
1707856200000|2024-02-13 20:30:00|8873.8|8872.3|8873.2|8871.7|8874|8872.5|8873.1|8871.6|69
1707856500000|2024-02-13 20:35:00|8873.3|8871.8|8873.4|8871.9|8874.2|8872.3|8872.7|8871.2|76
1707856800000|2024-02-13 20:40:00|8873.3|8871.8|8872.6|8871.1|8873.5|8872|8872.1|8870.6|89
1707857100000|2024-02-13 20:45:00|8872.9|8871.4|8873.6|8872.1|8873.8|8872.2|8872|8870.5|106
1707857400000|2024-02-13 20:50:00|8873.5|8872|8874.2|8872.7|8874.5|8873|8873|8871.4|101
1707857700000|2024-02-13 20:55:00|8874.3|8872.8|8875.1|8873.6|8875.5|8874|8873.5|8872|93
1707858000000|2024-02-13 21:00:00|8875.2|8873.7|8873.6|8872.1|8875.2|8873.7|8872.9|8871.4|47
1707858300000|2024-02-13 21:05:00|8873.8|8872.3|8875.1|8872.7|8875.2|8873.4|8873.4|8871.9|26
1707858600000|2024-02-13 21:10:00|8875.2|8872.8|8874|8871.6|8875.4|8873|8874|8871.6|69
1707858900000|2024-02-13 21:15:00|8873.6|8872.1|8875|8872.6|8875.1|8873.2|8873.6|8872.1|66
1707859200000|2024-02-13 21:20:00|8875.1|8872.7|8874.8|8872.4|8875.5|8873.1|8874.4|8872|111
1707859500000|2024-02-13 21:25:00|8874.7|8872.3|8873.8|8871.4|8875.3|8873.2|8873.3|8870.9|105
1707859800000|2024-02-13 21:30:00|8873.7|8871.3|8873|8870.6|8873.8|8871.4|8872.5|8870.5|15
1707860100000|2024-02-13 21:35:00|8872.9|8870.5|8872.8|8870.4|8873.1|8871.1|8872.3|8870.3|30
1707860400000|2024-02-13 21:40:00|8872.9|8870.5|8871.8|8869.4|8873.1|8870.7|8871.2|8869.1|78
1707860700000|2024-02-13 21:45:00|8872|8869.6|8872.9|8870.5|8873|8870.6|8871.8|8869.4|28
1707861000000|2024-02-13 21:50:00|8872.8|8870.4|8872.3|8869.9|8873.7|8871.3|8872.3|8869.9|70
1707861300000|2024-02-13 21:55:00|8873.1|8869.2|8873|8867.7|8874|8870.1|8872.5|8867.5|137
1707861600000|2024-02-13 22:00:00|8873.3|8866.8|8870.7|8864.2|8873.3|8866.8|8870.7|8864.2|5
1707862500000|2024-02-13 22:15:00|8873|8866.5|8873|8866.5|8873|8866.5|8873|8866.5|1
1707863100000|2024-02-13 22:25:00|8873.2|8866.7|8872.8|8866.3|8873.2|8866.7|8872.7|8866.2|8
1707863400000|2024-02-13 22:30:00|8872.9|8866.4|8869.4|8862.9|8872.9|8866.4|8869.4|8862.9|20
1707863700000|2024-02-13 22:35:00|8869.5|8863|8872.8|8866.3|8873.3|8866.8|8869.4|8862.9|38
1707864000000|2024-02-13 22:40:00|8872.9|8866.4|8873.4|8866.9|8875.5|8869|8870.1|8863.6|65
1707864300000|2024-02-13 22:45:00|8874|8867.5|8874.3|8867.8|8875.3|8868.8|8872.6|8866.1|217
1707864600000|2024-02-13 22:50:00|8874.4|8867.9|8873.9|8867.4|8874.8|8868.3|8873.6|8867.1|214
1707864900000|2024-02-13 22:55:00|8873.8|8867.3|8872.4|8865.9|8874.9|8868.4|8871.7|8865.2|255
1707865200000|2024-02-13 23:00:00|8872.5|8866|8872.9|8867.4|8874.3|8868|8871.5|8865|171
1707865500000|2024-02-13 23:05:00|8872.2|8868.2|8871.7|8866.7|8872.9|8868.5|8869.6|8865.4|164
1707865800000|2024-02-13 23:10:00|8871.6|8866.6|8871|8866|8871.8|8866.8|8869.7|8865.7|139
1707866100000|2024-02-13 23:15:00|8871.1|8866.1|8871.3|8868.9|8874.3|8869.8|8869.1|8865.6|457
1707866400000|2024-02-13 23:20:00|8871.4|8869|8872.4|8870|8872.5|8870.1|8871.3|8868.9|219
1707866700000|2024-02-13 23:25:00|8872.3|8869.9|8872.4|8870|8873.3|8870.9|8871.7|8869.2|199
1707867000000|2024-02-13 23:30:00|8872.5|8870.1|8872.8|8870.4|8872.9|8870.5|8872.3|8869.9|64
1707867300000|2024-02-13 23:35:00|8872.9|8870.5|8872.9|8870.5|8873.6|8871.2|8872.3|8869.9|73
1707867600000|2024-02-13 23:40:00|8872.3|8870.8|8873.5|8871.1|8873.7|8871.3|8872.3|8870.2|41
1707867900000|2024-02-13 23:45:00|8873.4|8871|8872.8|8870.4|8873.7|8871.3|8872.3|8869.9|187
1707868200000|2024-02-13 23:50:00|8872.7|8870.3|8875.9|8873.5|8876|8873.6|8872.7|8870.3|100
1707868500000|2024-02-13 23:55:00|8876|8873.6|8876.2|8873.8|8876.7|8874.3|8875.2|8872.8|113
1707868800000|2024-02-14 00:00:00|8876.3|8873.9|8875.1|8872.7|8876.3|8873.9|8874.4|8872|153
1707869100000|2024-02-14 00:05:00|8875.2|8872.8|8874.1|8872.6|8875.5|8873.3|8874.1|8872|108
1707869400000|2024-02-14 00:10:00|8874.2|8872.7|8875.7|8873.3|8876.7|8874.3|8874.2|8872.6|79
1707869700000|2024-02-14 00:15:00|8875.5|8873.1|8872.8|8870.4|8875.5|8873.1|8872.8|8870.4|85
1707870000000|2024-02-14 00:20:00|8872.7|8870.3|8872.3|8869.9|8873.2|8870.8|8871.5|8869.1|105
1707870300000|2024-02-14 00:25:00|8872.4|8870|8870.5|8868.1|8872.4|8870|8870|8867.6|112
1707870600000|2024-02-14 00:30:00|8870.4|8868|8870.3|8867.9|8870.6|8868.2|8869.5|8867.1|72
1707870900000|2024-02-14 00:35:00|8870.4|8868|8871.2|8868.8|8871.4|8869.5|8870.3|8867.9|68
1707871200000|2024-02-14 00:40:00|8871|8868.6|8869.9|8867.5|8871.6|8869.2|8869.9|8867.5|77
1707871500000|2024-02-14 00:45:00|8870|8867.6|8870.7|8868.3|8870.9|8868.5|8869.7|8867.3|108
1707871800000|2024-02-14 00:50:00|8870.8|8868.4|8868.5|8866.1|8872|8869.6|8868.3|8865.9|82
1707872100000|2024-02-14 00:55:00|8869.5|8867.1|8874|8871.6|8874.1|8871.7|8869.1|8866.7|172
1707872400000|2024-02-14 01:00:00|8873.9|8871.5|8875|8873.5|8876.6|8874.7|8873.5|8871.1|172
1707872700000|2024-02-14 01:05:00|8875.3|8872.9|8872|8869.6|8875.4|8873|8871.9|8869.5|118
1707873000000|2024-02-14 01:10:00|8871.9|8869.5|8874.5|8872.1|8875.2|8872.8|8871.4|8869|110
1707873300000|2024-02-14 01:15:00|8874.8|8872.4|8873.3|8870.9|8875.5|8874|8873.3|8870.9|169
1707873600000|2024-02-14 01:20:00|8873|8870.6|8875.1|8873.6|8875.8|8873.6|8871.8|8870|185
1707873900000|2024-02-14 01:25:00|8875.6|8873.2|8874.2|8871.8|8875.8|8873.4|8873.7|8871.3|133
1707874200000|2024-02-14 01:30:00|8874.3|8871.9|8873.8|8871.4|8875.5|8873.1|8873.3|8871.1|115
1707874500000|2024-02-14 01:35:00|8873.9|8871.5|8873|8870.6|8874.5|8872.1|8872.9|8870.5|137
1707874800000|2024-02-14 01:40:00|8872.9|8870.5|8872.2|8870.7|8873|8870.7|8871.1|8868.7|98
1707875100000|2024-02-14 01:45:00|8872|8870.5|8871.5|8869.1|8872.6|8870.5|8871.1|8868.8|99
1707875400000|2024-02-14 01:50:00|8871.4|8869|8870.1|8867.7|8871.5|8869.1|8869.4|8867.2|151
1707875700000|2024-02-14 01:55:00|8869.9|8867.5|8869.4|8867.9|8870.3|8868|8868.9|8866.5|179
1707876000000|2024-02-14 02:00:00|8869.5|8868|8867.4|8865|8870.6|8868.7|8867.1|8864.7|141
1707876300000|2024-02-14 02:05:00|8867.5|8865.1|8867.3|8864.9|8868.1|8865.7|8866.4|8864.7|108
1707876600000|2024-02-14 02:10:00|8867.2|8864.8|8868.2|8865.8|8868.3|8865.9|8866.8|8864.4|126
1707876900000|2024-02-14 02:15:00|8867.7|8866.2|8866.6|8865.1|8867.9|8866.3|8865.5|8863.1|96
1707877200000|2024-02-14 02:20:00|8866.9|8864.5|8866.8|8864.4|8867.3|8865.4|8865.9|8863.9|95
1707877500000|2024-02-14 02:25:00|8866.7|8864.3|8865.8|8863.4|8866.8|8864.7|8865.4|8863.4|81
1707877800000|2024-02-14 02:30:00|8865.9|8863.5|8866.6|8865.1|8867.3|8865.4|8865.9|8863.5|68
1707878100000|2024-02-14 02:35:00|8866.7|8865.2|8868.6|8867.1|8869|8867.2|8866.4|8864.9|80
1707878400000|2024-02-14 02:40:00|8868.7|8867.2|8869.1|8866.7|8869.7|8868.2|8868.7|8866.7|79
1707878700000|2024-02-14 02:45:00|8869.2|8866.8|8869.3|8866.9|8869.6|8867.7|8868.5|8866.4|63
1707879000000|2024-02-14 02:50:00|8869.5|8867.1|8869.4|8867|8869.7|8867.4|8868.2|8866.1|82
1707879300000|2024-02-14 02:55:00|8869.3|8866.9|8869.4|8867.9|8870|8868.3|8869.1|8866.9|77
1707879600000|2024-02-14 03:00:00|8869.5|8868|8868.8|8866.4|8870.5|8869|8868.6|8866.2|103
1707879900000|2024-02-14 03:05:00|8869|8866.6|8869|8866.6|8869.5|8867.1|8868.5|8866.1|72
1707880200000|2024-02-14 03:10:00|8869.1|8866.7|8868.4|8866|8869.5|8867.1|8868.2|8865.8|90
1707880500000|2024-02-14 03:15:00|8868.3|8865.9|8870.1|8867.7|8870.1|8867.7|8868.3|8865.9|98
1707880800000|2024-02-14 03:20:00|8870|8867.6|8868|8865.6|8870.2|8867.8|8867.9|8865.5|69
1707881100000|2024-02-14 03:25:00|8867.9|8865.5|8867.5|8865.1|8868.2|8865.8|8867|8864.6|78
1707881400000|2024-02-14 03:30:00|8867.4|8865|8866.6|8864.2|8867.8|8865.4|8866.6|8864.2|136
1707881700000|2024-02-14 03:35:00|8866.5|8864.1|8865.4|8863|8867.4|8865|8865.3|8862.9|123
1707882000000|2024-02-14 03:40:00|8865.2|8862.8|8866|8863.6|8866.1|8863.7|8865.1|8862.7|92
1707882300000|2024-02-14 03:45:00|8866.1|8863.7|8863.4|8861|8866.1|8863.7|8863.3|8860.9|84
1707882600000|2024-02-14 03:50:00|8863.5|8861.1|8864.2|8861.8|8864.7|8862.3|8863.3|8860.9|82
1707882900000|2024-02-14 03:55:00|8864.1|8861.7|8866.3|8864.8|8866.4|8864.9|8864.1|8861.7|77
1707883200000|2024-02-14 04:00:00|8866.4|8864.9|8865.6|8863.2|8867.1|8865|8864.9|8862.9|94
1707883500000|2024-02-14 04:05:00|8865.5|8863.1|8866|8863.6|8866.3|8863.9|8865.5|8863.1|65
1707883800000|2024-02-14 04:10:00|8866.3|8863.9|8866.3|8863.9|8866.5|8864.5|8865.5|8863.1|55
1707884100000|2024-02-14 04:15:00|8866.4|8864|8867.3|8864.9|8867.4|8865.3|8866.4|8864|74
1707884400000|2024-02-14 04:20:00|8867.2|8864.8|8865.9|8864.4|8867.3|8864.9|8865.2|8863.7|59
1707884700000|2024-02-14 04:25:00|8865.8|8864.3|8865.4|8863|8866.6|8864.8|8864.7|8862.4|84
1707885000000|2024-02-14 04:30:00|8865.5|8863.1|8864.9|8862.5|8865.8|8863.9|8864.5|8862.3|104
1707885300000|2024-02-14 04:35:00|8864.8|8862.4|8864.4|8862.9|8865|8863.3|8864.1|8861.7|78
1707885600000|2024-02-14 04:40:00|8864.3|8862.8|8864.4|8862|8865|8863.1|8864|8861.6|88
1707885900000|2024-02-14 04:45:00|8864.5|8862.1|8862.7|8861.2|8864.5|8862.4|8862.7|8860.7|72
1707886200000|2024-02-14 04:50:00|8862.6|8861.1|8863.2|8861.7|8864|8862|8862.5|8861|42
1707886500000|2024-02-14 04:55:00|8863.3|8861.8|8863.5|8861.1|8864.5|8862.5|8863.3|8860.9|63
1707886800000|2024-02-14 05:00:00|8863.4|8861|8863|8860.6|8864.3|8861.9|8862.7|8860.3|102
1707887100000|2024-02-14 05:05:00|8862.9|8860.5|8863.5|8861.1|8864|8862.1|8862.8|8860.4|88
1707887400000|2024-02-14 05:10:00|8863.4|8861|8863.8|8861.4|8864.4|8862|8863.4|8861|57
1707887700000|2024-02-14 05:15:00|8863.6|8861.2|8862.5|8860.1|8864.4|8862|8861.7|8859.3|57
1707888000000|2024-02-14 05:20:00|8862.4|8860|8862.9|8860.5|8862.9|8860.5|8862.3|8859.9|37
1707888300000|2024-02-14 05:25:00|8863.1|8860.7|8862.7|8860.3|8863.1|8860.7|8862.4|8860|48
1707888600000|2024-02-14 05:30:00|8862.6|8860.2|8862.7|8860.3|8864.1|8861.7|8862.5|8860.1|56
1707888900000|2024-02-14 05:35:00|8862.8|8860.4|8861.7|8859.3|8863|8860.6|8861.2|8858.8|92
1707889200000|2024-02-14 05:40:00|8861.6|8859.2|8861.9|8859.5|8863|8860.6|8861.6|8859.2|82
1707889500000|2024-02-14 05:45:00|8862|8859.6|8862|8860.5|8862.4|8860.9|8861.4|8859.6|67
1707889800000|2024-02-14 05:50:00|8862.1|8860.6|8862.3|8859.9|8862.6|8860.6|8861.7|8859.3|92
1707890100000|2024-02-14 05:55:00|8862.4|8860|8862.3|8859.9|8862.9|8860.5|8861.9|8859.5|129
1707890400000|2024-02-14 06:00:00|8862.6|8860.2|8861.7|8859.3|8862.6|8860.2|8861.4|8859|58
1707890700000|2024-02-14 06:05:00|8861.6|8859.2|8860.6|8858.2|8861.9|8859.5|8860.4|8858|80
1707891000000|2024-02-14 06:10:00|8860.7|8858.3|8860.9|8858.5|8861.9|8859.5|8860.6|8858.2|83
1707891300000|2024-02-14 06:15:00|8860.5|8859|8860.6|8858.2|8861.2|8859.6|8859.7|8857.8|91
1707891600000|2024-02-14 06:20:00|8860.7|8858.3|8860.5|8858.1|8860.7|8859|8859.6|8857.4|85
1707891900000|2024-02-14 06:25:00|8860.7|8858.3|8860.3|8857.9|8860.7|8858.3|8860.1|8857.7|49
1707892200000|2024-02-14 06:30:00|8860.2|8857.8|8859.3|8857.8|8860.4|8858.9|8859.3|8857.2|61
1707892500000|2024-02-14 06:35:00|8859.4|8857.9|8858.7|8857.2|8860.2|8858.7|8858.7|8856.7|92
1707892800000|2024-02-14 06:40:00|8858.8|8857.3|8858.5|8857|8859.3|8857.4|8858.1|8856.2|80
1707893100000|2024-02-14 06:45:00|8858.4|8856.9|8859.8|8858.3|8859.9|8858.4|8858.3|8856.8|48
1707893400000|2024-02-14 06:50:00|8859.9|8858.4|8862|8860.5|8862.2|8860.7|8858.9|8857.2|91
1707893700000|2024-02-14 06:55:00|8862.1|8860.6|8863.1|8860.7|8864.8|8862.7|8861.9|8860.3|166
1707894000000|2024-02-14 07:00:00|8863|8860.6|8868.1|8865.7|8870.4|8868|8862.3|8859.9|598
1707894300000|2024-02-14 07:05:00|8868.5|8866.1|8867.3|8864.9|8871.2|8868.8|8867.2|8864.8|447
1707894600000|2024-02-14 07:10:00|8867.5|8865.1|8864.4|8862|8867.6|8865.2|8862.1|8859.7|483
1707894900000|2024-02-14 07:15:00|8864.5|8862.1|8863.3|8860.9|8864.8|8862.4|8861.6|8859.2|400
1707895200000|2024-02-14 07:20:00|8863.2|8860.8|8865.3|8862.9|8866.8|8864.4|8863.1|8860.7|319
1707895500000|2024-02-14 07:25:00|8865.5|8863.1|8866.6|8864.2|8866.9|8864.5|8865.1|8862.7|267
1707895800000|2024-02-14 07:30:00|8866.8|8864.4|8867.8|8865.4|8869|8866.6|8866.8|8864.4|312
1707896100000|2024-02-14 07:35:00|8867.9|8865.5|8868|8865.6|8868.5|8866.1|8865.8|8863.4|231
1707896400000|2024-02-14 07:40:00|8868.1|8865.7|8866.6|8864.2|8868.8|8866.4|8866|8863.6|228
1707896700000|2024-02-14 07:45:00|8866.5|8864.1|8862.9|8860.5|8866.6|8864.2|8862.9|8860.5|214
1707897000000|2024-02-14 07:50:00|8863|8860.6|8864|8861.6|8864.1|8861.7|8860.6|8858.2|286
1707897300000|2024-02-14 07:55:00|8864.1|8861.7|8868.6|8866.2|8868.7|8866.3|8863.6|8861.2|253
1707897600000|2024-02-14 08:00:00|8868.5|8866.1|8873.7|8871.3|8873.8|8871.4|8867.8|8865.4|373
1707897900000|2024-02-14 08:05:00|8873.4|8871|8874.5|8872.1|8877|8874.6|8873.2|8870.8|368
1707898200000|2024-02-14 08:10:00|8874.6|8872.2|8875.3|8872.9|8876.9|8874.5|8872.8|8870.4|343
1707898500000|2024-02-14 08:15:00|8875.4|8873|8877.3|8874.9|8877.8|8875.4|8874.5|8872.1|299
1707898800000|2024-02-14 08:20:00|8877|8874.6|8877.2|8874.8|8880.2|8877.8|8876|8873.6|302
1707899100000|2024-02-14 08:25:00|8877.4|8875|8877.7|8875.3|8878.6|8876.2|8874.7|8872.3|350
1707899400000|2024-02-14 08:30:00|8877.6|8875.2|8881.2|8878.8|8881.6|8879.2|8877.5|8875.1|324
1707899700000|2024-02-14 08:35:00|8880.9|8878.5|8880.8|8878.4|8883.5|8881.1|8879|8876.6|349
1707900000000|2024-02-14 08:40:00|8880.5|8878.1|8877.5|8875.1|8880.5|8878.1|8876.2|8873.8|280
1707900300000|2024-02-14 08:45:00|8877.6|8875.2|8878.5|8876.1|8879.7|8877.3|8876.8|8874.4|261
1707900600000|2024-02-14 08:50:00|8878.4|8876|8879.6|8877.2|8880.2|8877.8|8877.5|8875.1|262
1707900900000|2024-02-14 08:55:00|8879.5|8877.1|8882.2|8879.8|8882.4|8880|8879|8876.6|235
1707901200000|2024-02-14 09:00:00|8882.1|8879.7|8881.5|8879.1|8883.6|8881.2|8881.5|8879.1|277
1707901500000|2024-02-14 09:05:00|8881.6|8879.2|8880.8|8878.4|8881.6|8879.2|8879.1|8876.7|224
1707901800000|2024-02-14 09:10:00|8880.9|8878.5|8883.7|8881.3|8884.6|8882.2|8879.5|8877.1|206
1707902100000|2024-02-14 09:15:00|8883.8|8881.4|8885.8|8883.4|8885.8|8883.4|8882.6|8880.2|202
1707902400000|2024-02-14 09:20:00|8885.9|8883.5|8883.4|8881|8887|8884.6|8883|8880.6|240
1707902700000|2024-02-14 09:25:00|8883.5|8881.1|8883.3|8880.9|8884.4|8882|8882.8|8880.4|243
1707903000000|2024-02-14 09:30:00|8883.4|8881|8880.9|8878.5|8883.5|8881.1|8879.4|8877|251
1707903300000|2024-02-14 09:35:00|8880.3|8877.9|8878.4|8876|8880.4|8878|8878.4|8876|206
1707903600000|2024-02-14 09:40:00|8878.5|8876.1|8878.6|8876.2|8878.8|8876.4|8874.9|8872.5|231
1707903900000|2024-02-14 09:45:00|8878.5|8876.1|8875.7|8873.3|8878.6|8876.2|8875.5|8873.1|225
1707904200000|2024-02-14 09:50:00|8875.6|8873.2|8873.5|8871.1|8876.6|8874.2|8872.5|8870.1|215
1707904500000|2024-02-14 09:55:00|8873.4|8871|8874.3|8871.9|8875|8872.6|8872.5|8870.1|174
1707904800000|2024-02-14 10:00:00|8874.4|8872|8873.8|8871.4|8876.7|8874.3|8873.8|8871.4|165
1707905100000|2024-02-14 10:05:00|8873.7|8871.3|8874.2|8871.8|8875.3|8872.9|8872.9|8870.5|202
1707905400000|2024-02-14 10:10:00|8874.3|8871.9|8878.2|8875.8|8878.4|8876|8874|8871.6|193
1707905700000|2024-02-14 10:15:00|8878.3|8875.9|8882.1|8879.7|8882.7|8880.3|8877.2|8874.8|231
1707906000000|2024-02-14 10:20:00|8882.2|8879.8|8881|8878.6|8882.6|8880.2|8880|8877.6|158
1707906300000|2024-02-14 10:25:00|8881.4|8879|8881.5|8879.1|8882.6|8880.2|8879.9|8877.8|184
1707906600000|2024-02-14 10:30:00|8882.1|8879.7|8879.9|8877.5|8883.5|8881.1|8879.5|8877.1|199
1707906900000|2024-02-14 10:35:00|8879.8|8877.4|8876.8|8874.4|8879.8|8877.4|8876.7|8874.3|151
1707907200000|2024-02-14 10:40:00|8876.9|8874.5|8875.9|8873.5|8877.3|8874.9|8874.9|8872.5|175
1707907500000|2024-02-14 10:45:00|8876|8873.6|8877.9|8875.5|8878.5|8876.1|8875.3|8872.9|201
1707907800000|2024-02-14 10:50:00|8878.2|8875.8|8878.2|8875.8|8879.4|8877|8877.4|8875|174
1707908100000|2024-02-14 10:55:00|8878.1|8875.7|8874.6|8872.2|8878.1|8875.7|8874.3|8871.9|240
1707908400000|2024-02-14 11:00:00|8874.5|8872.1|8872.4|8870|8874.6|8872.2|8871.5|8869.1|244
1707908700000|2024-02-14 11:05:00|8872.3|8869.9|8875.2|8872.8|8876.8|8874.4|8872.3|8869.9|198
1707909000000|2024-02-14 11:10:00|8875.1|8872.7|8875.4|8873|8876.4|8874|8873.9|8871.5|154
1707909300000|2024-02-14 11:15:00|8875.3|8872.9|8875.9|8873.5|8876.2|8873.8|8875|8872.6|132
1707909600000|2024-02-14 11:20:00|8876|8873.6|8877.6|8875.2|8878|8875.6|8876|8873.6|158
1707909900000|2024-02-14 11:25:00|8877.5|8875.1|8878.2|8875.8|8880.3|8877.9|8877.5|8875.1|202
1707910200000|2024-02-14 11:30:00|8878.3|8875.9|8875.5|8873.1|8878.4|8876|8875.2|8872.8|226
1707910500000|2024-02-14 11:35:00|8875.4|8873|8873.1|8870.7|8875.4|8873|8872.5|8870.1|170
1707910800000|2024-02-14 11:40:00|8873|8870.6|8872.4|8870|8873.8|8871.4|8870.8|8868.4|229
1707911100000|2024-02-14 11:45:00|8872.3|8869.9|8874.1|8871.7|8874.1|8871.7|8872|8869.6|170
1707911400000|2024-02-14 11:50:00|8874.2|8871.8|8873.6|8871.2|8875.3|8872.9|8872.2|8869.8|222
1707911700000|2024-02-14 11:55:00|8873.5|8871.1|8871.4|8869|8873.6|8871.2|8870.7|8868.3|239
1707912000000|2024-02-14 12:00:00|8871.5|8869.1|8870.8|8868.4|8871.5|8869.1|8869.6|8867.2|208
1707912300000|2024-02-14 12:05:00|8870.7|8868.3|8870.8|8868.4|8871|8868.6|8869.9|8867.5|112
1707912600000|2024-02-14 12:10:00|8870.6|8868.2|8870.5|8868.1|8872.2|8869.8|8869.4|8867|186
1707912900000|2024-02-14 12:15:00|8870.6|8868.2|8869.8|8867.4|8871.6|8869.2|8869.8|8867.4|252
1707913200000|2024-02-14 12:20:00|8869.7|8867.3|8874.4|8872|8874.5|8872.1|8869.2|8866.8|169
1707913500000|2024-02-14 12:25:00|8874.3|8871.9|8875.3|8872.9|8875.5|8873.1|8874|8871.6|161
1707913800000|2024-02-14 12:30:00|8875.5|8873.1|8873.2|8870.8|8875.9|8873.5|8872.8|8870.4|198
1707914100000|2024-02-14 12:35:00|8873.1|8870.7|8874.5|8872.1|8874.6|8872.2|8872.8|8870.4|164
1707914400000|2024-02-14 12:40:00|8874.6|8872.2|8875.4|8873|8876.3|8873.9|8873.5|8871.1|223
1707914700000|2024-02-14 12:45:00|8875.5|8873.1|8875.4|8873|8875.6|8873.2|8874|8871.6|187
1707915000000|2024-02-14 12:50:00|8875.5|8873.1|8870.3|8867.9|8875.5|8873.1|8869.5|8867.1|257
1707915300000|2024-02-14 12:55:00|8870.1|8867.7|8869.8|8867.4|8870.2|8867.8|8867.8|8865.4|369
1707915600000|2024-02-14 13:00:00|8869.6|8867.2|8865.7|8863.3|8869.6|8867.2|8864.2|8861.8|340
1707915900000|2024-02-14 13:05:00|8865.8|8863.4|8862.2|8859.8|8866.1|8863.7|8861.5|8859.1|342
1707916200000|2024-02-14 13:10:00|8862.1|8859.7|8862.9|8861.4|8863.8|8861.4|8859.6|8858.1|275
1707916500000|2024-02-14 13:15:00|8863|8861.5|8868.2|8865.8|8869.3|8867.5|8862.1|8860.6|235
1707916800000|2024-02-14 13:20:00|8868.1|8866.6|8865|8863.5|8870.1|8868.6|8864.2|8862.7|339
1707917100000|2024-02-14 13:25:00|8865.1|8863.6|8863.7|8861.3|8868.1|8866.6|8861.9|8859.9|368
1707917400000|2024-02-14 13:30:00|8863.6|8861.2|8863.8|8862.3|8864.7|8862.6|8860.9|8859.4|347
1707917700000|2024-02-14 13:35:00|8863.7|8862.2|8861.5|8860|8865.3|8863.8|8858.7|8857|288
1707918000000|2024-02-14 13:40:00|8861.7|8860.2|8863.6|8862.1|8865.8|8864.3|8861.4|8859.9|320
1707918300000|2024-02-14 13:45:00|8863.5|8862|8867.6|8866.1|8867.6|8866.1|8863|8861.5|263
1707918600000|2024-02-14 13:50:00|8867.7|8866.2|8867|8865.5|8869.1|8867.6|8865.3|8863.8|324
1707918900000|2024-02-14 13:55:00|8867.1|8865.6|8865.8|8864.3|8868.7|8866.6|8865.5|8864|286
1707919200000|2024-02-14 14:00:00|8866|8864.5|8867.3|8865.8|8868.1|8866.6|8863.4|8861.2|350
1707919500000|2024-02-14 14:05:00|8867.1|8865.6|8864.9|8863.4|8867.9|8865.8|8863.6|8862.1|311
1707919800000|2024-02-14 14:10:00|8865|8863.5|8865.5|8864|8866.9|8865.4|8863.6|8862.1|255
1707920100000|2024-02-14 14:15:00|8865.6|8864.1|8866.7|8865.2|8869.3|8867.1|8865.6|8863.6|325
1707920400000|2024-02-14 14:20:00|8866.6|8865.1|8865.8|8864.3|8867.7|8866.2|8865.2|8863.7|292
1707920700000|2024-02-14 14:25:00|8865.7|8864.2|8863.9|8862.4|8866|8864.5|8862.4|8860.9|330
1707921000000|2024-02-14 14:30:00|8864|8862.5|8862.8|8860.4|8865.5|8863.1|8858.1|8856.6|681
1707921300000|2024-02-14 14:35:00|8862.6|8860.2|8863.3|8861.8|8864.5|8863|8861.6|8860|354
1707921600000|2024-02-14 14:40:00|8863.1|8861.6|8864|8862.5|8864.3|8862.8|8860.8|8859.3|433
1707921900000|2024-02-14 14:45:00|8863.9|8862.4|8869.3|8867.8|8869.7|8868.2|8861.8|8860.3|362
1707922200000|2024-02-14 14:50:00|8869.2|8867.7|8873.3|8871.8|8873.8|8872.3|8868|8866.5|332
1707922500000|2024-02-14 14:55:00|8871.5|8870|8873.7|8872.2|8875.5|8874|8871.5|8870|340
1707922800000|2024-02-14 15:00:00|8873.6|8872.1|8866|8864.5|8875.2|8873.7|8865.6|8864.1|365
1707923100000|2024-02-14 15:05:00|8866.1|8864.6|8871.7|8870.2|8872.7|8871.2|8866|8864.4|310
1707923400000|2024-02-14 15:10:00|8871.6|8870.1|8868.5|8867|8872.3|8870.8|8867.2|8865.7|311
1707923700000|2024-02-14 15:15:00|8868.4|8866.9|8870.4|8868.9|8870.5|8869|8866.9|8865.4|316
1707924000000|2024-02-14 15:20:00|8870.5|8869|8868.4|8866.9|8870.5|8869|8867.5|8866|327
1707924300000|2024-02-14 15:25:00|8868.3|8866.8|8868.9|8867.4|8870.7|8869.2|8867.8|8866.3|310
1707924600000|2024-02-14 15:30:00|8869|8867.5|8870.3|8868.8|8870.6|8869.1|8866.3|8864.8|267
1707924900000|2024-02-14 15:35:00|8870.4|8868.9|8863.9|8862.4|8870.5|8869|8863.4|8861.8|248
1707925200000|2024-02-14 15:40:00|8864|8862.5|8863.8|8862.3|8866.2|8864.7|8863.4|8861.4|255
1707925500000|2024-02-14 15:45:00|8863.9|8862.4|8866.6|8864.2|8866.9|8864.9|8863.1|8861.6|310
1707925800000|2024-02-14 15:50:00|8866.7|8864.3|8865.4|8863.9|8868.2|8866.7|8865|8863.5|320
1707926100000|2024-02-14 15:55:00|8865.3|8863.8|8864.7|8863.2|8866.9|8865.4|8863.2|8861.7|398
1707926400000|2024-02-14 16:00:00|8864.6|8863.1|8863.8|8862.3|8865.4|8863.5|8861.9|8860.4|393
1707926700000|2024-02-14 16:05:00|8863.7|8862.2|8859.2|8857.7|8863.7|8862.2|8858.2|8856.7|269
1707927000000|2024-02-14 16:10:00|8859.1|8857.6|8859.5|8858|8859.7|8858.2|8857.1|8855.6|167
1707927300000|2024-02-14 16:15:00|8859.6|8858.1|8858.9|8857.4|8860|8858.3|8856|8854.5|183
1707927600000|2024-02-14 16:20:00|8858.8|8857.3|8859.3|8857.8|8859.9|8858.4|8858.1|8856.6|170
1707927900000|2024-02-14 16:25:00|8859.2|8857.7|8858.1|8856.6|8859.9|8858.4|8857.7|8856.2|178
1707928200000|2024-02-14 16:30:00|8858|8856.5|8857.4|8855.9|8858|8856.5|8856.1|8854.6|182
1707928500000|2024-02-14 16:35:00|8857.3|8855.8|8857|8855.5|8858.3|8856.8|8855.9|8854.4|170
1707928800000|2024-02-14 16:40:00|8856.9|8855.4|8859.1|8857.6|8859.2|8857.7|8856.6|8855.1|167
1707929100000|2024-02-14 16:45:00|8859|8857.5|8855.8|8854.3|8859.4|8857.9|8855.5|8854|175
1707929400000|2024-02-14 16:50:00|8855.7|8854.2|8852.6|8851.1|8856.3|8854.8|8852.5|8850.6|184
1707929700000|2024-02-14 16:55:00|8852.5|8851|8853.3|8851.8|8853.5|8852|8852.2|8850.7|157
1707930000000|2024-02-14 17:00:00|8853.4|8851.9|8855.5|8854|8856|8854.5|8853.2|8851.7|215
1707930300000|2024-02-14 17:05:00|8855.8|8854.3|8855.4|8853.9|8857.5|8855.8|8855|8853.3|151
1707930600000|2024-02-14 17:10:00|8855.7|8854.2|8854.3|8852.8|8856|8854.5|8854.2|8852.7|178
1707930900000|2024-02-14 17:15:00|8854.2|8852.7|8854.5|8853|8855.9|8854.4|8854.2|8852.7|165
1707931200000|2024-02-14 17:20:00|8854.6|8853.1|8855.4|8853.9|8856.2|8854.7|8854.1|8852.6|138
1707931500000|2024-02-14 17:25:00|8855.2|8853.7|8854.7|8852.3|8856.2|8854.7|8854.7|8852.3|124
1707931800000|2024-02-14 17:30:00|8854.2|8852.7|8854.2|8852.7|8854.7|8853.2|8851.7|8850.2|144
1707932100000|2024-02-14 17:35:00|8854.3|8852.8|8852.6|8851.1|8855.5|8854|8852.5|8851|125
1707932400000|2024-02-14 17:40:00|8852.5|8851|8851.6|8850.1|8853.3|8851.8|8850.6|8849.1|170
1707932700000|2024-02-14 17:45:00|8851.7|8850.2|8850.4|8848.9|8852.6|8850.7|8849.4|8847.9|137
1707933000000|2024-02-14 17:50:00|8850.3|8848.8|8851.7|8850.2|8852.6|8851.1|8849.9|8848|132
1707933300000|2024-02-14 17:55:00|8851.6|8850.1|8852.5|8851|8852.5|8851|8850.5|8849|115
1707933600000|2024-02-14 18:00:00|8852.6|8851.1|8849.8|8848.3|8852.9|8851.4|8848.4|8846.9|136
1707933900000|2024-02-14 18:05:00|8849.9|8848.4|8852|8850.5|8852|8850.5|8848.8|8847.1|128
1707934200000|2024-02-14 18:10:00|8852.2|8850.7|8854.1|8852.6|8854.6|8853.1|8852.2|8850.7|149
1707934500000|2024-02-14 18:15:00|8854.2|8852.7|8854.9|8853.4|8855|8853.5|8853.3|8851.8|145
1707934800000|2024-02-14 18:20:00|8854.8|8853.3|8857|8854.6|8857.2|8855.5|8854.2|8852.7|130
1707935100000|2024-02-14 18:25:00|8856.9|8854.5|8857.2|8855.7|8858|8856.5|8856.5|8854.5|90
1707935400000|2024-02-14 18:30:00|8857.3|8855.8|8855.8|8854.3|8857.3|8855.8|8855.6|8854.1|125
1707935700000|2024-02-14 18:35:00|8855.7|8854.2|8852.7|8851.2|8856.4|8854.5|8851.6|8850.1|145
1707936000000|2024-02-14 18:40:00|8852.6|8851.1|8854.2|8851.8|8854.4|8852.7|8852.5|8851|144
1707936300000|2024-02-14 18:45:00|8854.3|8851.9|8853.1|8851.6|8854.3|8852.4|8852.4|8850.9|92
1707936600000|2024-02-14 18:50:00|8853.3|8851.8|8853.9|8852.4|8853.9|8852.4|8852.5|8851|72
1707936900000|2024-02-14 18:55:00|8853.8|8852.3|8853.9|8852.4|8854.9|8853.4|8853.4|8851.9|139
1707937200000|2024-02-14 19:00:00|8853.8|8852.3|8854.8|8853.3|8855.7|8853.9|8853.8|8852.3|89
1707937500000|2024-02-14 19:05:00|8854.9|8853.4|8856|8854.5|8856.3|8854.8|8854.5|8852.9|108
1707937800000|2024-02-14 19:10:00|8855.9|8854.4|8854.5|8853|8856.8|8855.3|8854.2|8852.7|86
1707938100000|2024-02-14 19:15:00|8854.4|8852.9|8857.2|8854.8|8857.3|8854.9|8854.2|8852.7|92
1707938400000|2024-02-14 19:20:00|8856.9|8854.5|8857.3|8855.8|8857.3|8855.8|8855.9|8853.9|104
1707938700000|2024-02-14 19:25:00|8857.6|8856.1|8858.3|8856.8|8858.8|8857.3|8857.5|8855.6|114
1707939000000|2024-02-14 19:30:00|8858.2|8856.7|8858.4|8856|8858.6|8856.8|8856.5|8854.5|170
1707939300000|2024-02-14 19:35:00|8858.3|8855.9|8856.9|8855.4|8858.5|8856.4|8855.9|8853.7|119
1707939600000|2024-02-14 19:40:00|8857|8855.5|8858.8|8857.3|8858.8|8857.3|8856.6|8855.1|106
1707939900000|2024-02-14 19:45:00|8858.9|8857.4|8859.2|8857.7|8860.4|8858.6|8858.8|8857.3|134
1707940200000|2024-02-14 19:50:00|8859.1|8857.6|8858.9|8857.4|8859.1|8857.6|8858.1|8856.2|86
1707940500000|2024-02-14 19:55:00|8858.8|8857.3|8857.8|8856.3|8859.4|8857.9|8857.2|8855.2|159
1707940800000|2024-02-14 20:00:00|8857.7|8856.2|8857.4|8855.9|8858.1|8856.6|8857.2|8855.7|86
1707941100000|2024-02-14 20:05:00|8857.6|8856.1|8857.6|8856.1|8858.6|8857|8857.5|8856|71
1707941400000|2024-02-14 20:10:00|8857.7|8856.2|8857.8|8856.3|8858|8856.5|8857.4|8855.9|53
1707941700000|2024-02-14 20:15:00|8857.9|8856.4|8860.6|8858.2|8860.6|8858.8|8857.5|8856|53
1707942000000|2024-02-14 20:20:00|8860.2|8858.7|8858.6|8857.1|8860.8|8858.8|8858.4|8856.3|85
1707942300000|2024-02-14 20:25:00|8858.8|8857.3|8858.4|8856.9|8858.9|8857.4|8857.6|8855.8|70
1707942600000|2024-02-14 20:30:00|8858.3|8856.8|8857.7|8855.3|8858.5|8857|8856.3|8854.4|159
1707942900000|2024-02-14 20:35:00|8857.3|8855.8|8857.4|8855.9|8858.7|8856.6|8856.7|8854.7|143
1707943200000|2024-02-14 20:40:00|8857.1|8855.6|8858.1|8856.6|8858.2|8856.7|8857.1|8855.6|59
1707943500000|2024-02-14 20:45:00|8858|8856.5|8858.4|8856.9|8858.9|8857.4|8858|8856|98
1707943800000|2024-02-14 20:50:00|8858.3|8856.8|8858.6|8856.2|8858.9|8857.4|8858.2|8856.1|107
1707944100000|2024-02-14 20:55:00|8858.4|8856|8858.3|8856.8|8859|8857.3|8856.7|8855.2|127
1707944400000|2024-02-14 21:00:00|8858.4|8856.9|8859.4|8857.9|8859.7|8858.2|8857.6|8856.1|93
1707944700000|2024-02-14 21:05:00|8859.5|8858|8857.8|8856.3|8859.5|8858|8857.3|8855.3|78
1707945000000|2024-02-14 21:10:00|8857.9|8856.4|8857|8855.5|8858.1|8856.6|8857|8855.5|90
1707945300000|2024-02-14 21:15:00|8857.1|8855.6|8858|8856.5|8858.3|8856.5|8857|8855.3|95
1707945600000|2024-02-14 21:20:00|8857.9|8856.4|8858.4|8856.9|8859|8857.3|8857.9|8856.1|78
1707945900000|2024-02-14 21:25:00|8858.5|8857|8858.3|8856.8|8858.9|8857.3|8857.6|8855.6|52
1707946200000|2024-02-14 21:30:00|8858.2|8856.7|8857.4|8855.9|8858.3|8856.8|8857.4|8855.9|6
1707946500000|2024-02-14 21:35:00|8857.5|8856|8857.3|8855.8|8857.5|8856|8856.8|8855.3|17
1707946800000|2024-02-14 21:40:00|8857.4|8855.9|8858.7|8856.3|8858.8|8856.9|8857.4|8855.9|41
1707947100000|2024-02-14 21:45:00|8858.8|8856.4|8858.6|8856.2|8858.8|8856.4|8858.3|8855.9|44
1707947400000|2024-02-14 21:50:00|8858.7|8856.3|8858.9|8856.5|8859|8856.6|8858.2|8855.8|46
1707947700000|2024-02-14 21:55:00|8859.6|8855.6|8862.2|8855.7|8862.2|8856|8859.3|8855.1|107
1707948000000|2024-02-14 22:00:00|8862.3|8855.8|8856.6|8850.1|8863.2|8856.7|8856.6|8850.1|17
1707948300000|2024-02-14 22:05:00|8857|8850.5|8857|8850.5|8857.2|8850.7|8856.5|8850|19
1707948600000|2024-02-14 22:10:00|8857.9|8851.4|8859|8852.5|8859|8852.5|8855.3|8848.8|22
1707948900000|2024-02-14 22:15:00|8858.7|8852.2|8859.8|8853.3|8859.8|8853.3|8858.7|8852.2|22
1707949200000|2024-02-14 22:20:00|8859.7|8853.2|8858.1|8851.6|8859.7|8853.2|8858|8851.5|18
1707949500000|2024-02-14 22:25:00|8858|8851.5|8858.6|8852.1|8858.6|8852.1|8858|8851.5|10
1707949800000|2024-02-14 22:30:00|8858|8851.5|8861.2|8854.7|8861.4|8854.9|8857.7|8851.2|99
1707950100000|2024-02-14 22:35:00|8861|8854.5|8859|8852.5|8861|8854.5|8859|8852.5|17
1707950400000|2024-02-14 22:40:00|8859.1|8852.6|8859.4|8852.9|8859.4|8852.9|8859|8852.5|48
1707950700000|2024-02-14 22:45:00|8859.6|8853.1|8858.9|8852.4|8860|8853.5|8858.8|8852.3|31
1707951000000|2024-02-14 22:50:00|8858.6|8852.1|8858.6|8852.1|8858.8|8852.3|8858.5|8852|31
1707951300000|2024-02-14 22:55:00|8858.7|8852.2|8858.9|8852.4|8859.6|8853.1|8858.4|8851.9|70
1707951600000|2024-02-14 23:00:00|8859.1|8852.6|8855.1|8850.9|8859.8|8853.3|8854.8|8850.4|121
1707951900000|2024-02-14 23:05:00|8854.3|8851.7|8854.6|8852.2|8854.8|8852.4|8854|8851.6|31
1707952200000|2024-02-14 23:10:00|8854.8|8852.4|8854.6|8852.2|8854.8|8852.4|8854.4|8852|18
1707952500000|2024-02-14 23:15:00|8854.5|8852.1|8854.9|8852.5|8855.5|8853.1|8854.3|8851.9|93
1707952800000|2024-02-14 23:20:00|8854|8851.6|8853.3|8850.9|8854.4|8852|8853.3|8850.9|147
1707953100000|2024-02-14 23:25:00|8853.4|8851|8853.9|8851.5|8854.2|8851.8|8853.3|8850.9|52
1707953400000|2024-02-14 23:30:00|8853.8|8851.4|8853.4|8851|8854|8851.6|8853.2|8850.8|76
1707953700000|2024-02-14 23:35:00|8853.5|8851.1|8853.6|8851.2|8853.7|8851.3|8852.9|8850.5|75
1707954000000|2024-02-14 23:40:00|8853.7|8851.3|8853.5|8851.1|8853.8|8851.4|8853.3|8850.9|87
1707954300000|2024-02-14 23:45:00|8853.4|8851|8853.1|8850.7|8853.5|8851.1|8853|8850.6|44
1707954600000|2024-02-14 23:50:00|8853.2|8850.8|8853.5|8851.1|8853.6|8851.2|8853|8850.6|88
1707954900000|2024-02-14 23:55:00|8853.8|8851.4|8854|8851.6|8854.2|8851.9|8853.4|8851|66
1707955200000|2024-02-15 00:00:00|8854.1|8851.7|8854.3|8851.9|8854.4|8852|8853.5|8851.1|68
1707955500000|2024-02-15 00:05:00|8854.2|8851.8|8852.2|8850.7|8854.2|8851.8|8852.2|8850|71
1707955800000|2024-02-15 00:10:00|8852.3|8850.8|8853.1|8850.7|8853.1|8850.9|8852.2|8850.1|44
1707956100000|2024-02-15 00:15:00|8853|8850.6|8852.9|8850.5|8853.3|8850.9|8852.3|8850|55
1707956400000|2024-02-15 00:20:00|8852.8|8850.4|8852.7|8850.3|8853.1|8850.7|8852.5|8850.1|34
1707956700000|2024-02-15 00:25:00|8852.6|8850.2|8854.6|8852.2|8854.7|8852.3|8852.5|8850.1|55
1707957000000|2024-02-15 00:30:00|8854.8|8852.4|8856.9|8854.5|8857.2|8855.7|8854.8|8852.4|226
1707957300000|2024-02-15 00:35:00|8856.8|8854.4|8854.8|8852.4|8856.9|8854.5|8854.7|8852.3|92
1707957600000|2024-02-15 00:40:00|8854.7|8852.3|8855.5|8853.1|8857.8|8855.4|8853.6|8851.7|138
1707957900000|2024-02-15 00:45:00|8855.4|8853|8854.8|8852.4|8855.7|8853.3|8854.6|8852.2|85
1707958200000|2024-02-15 00:50:00|8854.9|8852.5|8854.9|8852.5|8856.9|8854.5|8854.4|8852|86
1707958500000|2024-02-15 00:55:00|8854.7|8852.3|8853.4|8851.9|8855.7|8853.3|8852.7|8851.2|92
1707958800000|2024-02-15 01:00:00|8853.3|8851.8|8853.9|8851.5|8853.9|8851.8|8852.4|8850|117
1707959100000|2024-02-15 01:05:00|8853.8|8851.4|8855.4|8853|8856.3|8854.4|8853.4|8851|72
1707959400000|2024-02-15 01:10:00|8855.5|8853.1|8855.8|8853.4|8856.5|8854.5|8854.8|8853|127
1707959700000|2024-02-15 01:15:00|8855.6|8853.2|8854.3|8851.9|8856.4|8854|8853.9|8851.9|98
1707960000000|2024-02-15 01:20:00|8854.2|8851.8|8855.6|8853.2|8855.9|8854.4|8854|8851.7|67
1707960300000|2024-02-15 01:25:00|8855.7|8853.3|8857|8854.6|8857.2|8854.8|8855.4|8853.1|90
1707960600000|2024-02-15 01:30:00|8856.9|8854.5|8857.4|8855|8857.4|8855|8855.9|8853.5|73
1707960900000|2024-02-15 01:35:00|8857.6|8855.2|8858.5|8857|8858.6|8857.1|8857.2|8854.8|61
1707961200000|2024-02-15 01:40:00|8858.6|8857.1|8857.5|8855.1|8858.9|8857.4|8857.4|8855|80
1707961500000|2024-02-15 01:45:00|8857.6|8855.2|8857|8854.6|8857.9|8855.5|8856.1|8854|96
1707961800000|2024-02-15 01:50:00|8856.9|8854.5|8856.4|8854|8857.4|8855|8855.9|8853.5|71
1707962100000|2024-02-15 01:55:00|8856.3|8853.9|8856.8|8854.4|8856.9|8855.4|8856|8853.6|56
1707962400000|2024-02-15 02:00:00|8856.7|8854.3|8857|8854.6|8857.5|8855.6|8856.1|8854.2|83
1707962700000|2024-02-15 02:05:00|8857.1|8854.7|8856.7|8855.2|8857.5|8856|8856.7|8854.6|68
1707963000000|2024-02-15 02:10:00|8856.8|8855.3|8857.5|8855.1|8857.7|8855.5|8856.1|8854.6|139
1707963300000|2024-02-15 02:15:00|8857.6|8855.2|8856.8|8854.4|8857.6|8855.2|8856.2|8853.8|98
1707963600000|2024-02-15 02:20:00|8856.7|8854.3|8856.9|8854.5|8857.4|8855|8856.7|8854.3|95
1707963900000|2024-02-15 02:25:00|8857|8854.6|8856.5|8854.1|8857|8854.6|8856|8853.6|66
1707964200000|2024-02-15 02:30:00|8856.6|8854.2|8856|8853.6|8856.8|8854.4|8855.3|8852.9|83
1707964500000|2024-02-15 02:35:00|8855.7|8853.3|8853.7|8851.3|8856|8853.6|8853.7|8851.3|118
1707964800000|2024-02-15 02:40:00|8853.8|8851.4|8854|8852.5|8855|8853|8853.5|8851.3|58
1707965100000|2024-02-15 02:45:00|8854.4|8852|8853.9|8851.5|8854.6|8852.2|8853.1|8851.1|62
1707965400000|2024-02-15 02:50:00|8853.7|8851.3|8854.7|8852.3|8854.7|8852.3|8853.7|8851.3|42
1707965700000|2024-02-15 02:55:00|8854.6|8852.2|8855.4|8853|8856|8853.6|8854.6|8852.2|175
1707966000000|2024-02-15 03:00:00|8855.3|8852.9|8854.1|8851.7|8855.6|8853.5|8854|8851.6|111
1707966300000|2024-02-15 03:05:00|8854.3|8851.9|8854.1|8851.7|8854.3|8851.9|8853.7|8851.3|35
1707966600000|2024-02-15 03:10:00|8854.3|8851.9|8853.8|8851.4|8855.1|8852.7|8853.7|8851.3|59
1707966900000|2024-02-15 03:15:00|8853.9|8851.5|8854.2|8851.8|8854.4|8852|8853.8|8851.4|47
1707967200000|2024-02-15 03:20:00|8854.3|8851.9|8853|8850.6|8854.3|8851.9|8852.8|8850.4|85
1707967500000|2024-02-15 03:25:00|8853.1|8850.7|8853.7|8851.3|8853.8|8851.9|8852.6|8850.2|70
1707967800000|2024-02-15 03:30:00|8853.8|8851.4|8854.6|8852.2|8854.8|8852.4|8853|8850.6|96
1707968100000|2024-02-15 03:35:00|8854.5|8852.1|8854.4|8852|8854.8|8852.8|8853.8|8851.9|63
1707968400000|2024-02-15 03:40:00|8854.5|8852.1|8855.3|8852.9|8855.6|8853.4|8854.3|8852|53
1707968700000|2024-02-15 03:45:00|8855.4|8853|8856.1|8853.7|8856.9|8854.7|8854.4|8852.5|74
1707969000000|2024-02-15 03:50:00|8856.2|8853.8|8856|8853.6|8856.3|8853.9|8855.7|8853.3|75
1707969300000|2024-02-15 03:55:00|8855.9|8853.5|8856|8854.5|8856.9|8855.4|8855.8|8853.4|54
1707969600000|2024-02-15 04:00:00|8856.1|8854.6|8855.9|8853.5|8857|8854.8|8855.9|8853.5|64
1707969900000|2024-02-15 04:05:00|8856|8853.6|8856.3|8853.9|8856.3|8854.4|8855.4|8853|74
1707970200000|2024-02-15 04:10:00|8856.4|8854|8855.6|8853.2|8856.4|8854|8855.3|8852.9|55
1707970500000|2024-02-15 04:15:00|8855.7|8853.3|8856.2|8853.8|8856.2|8854.3|8855|8853.2|20
1707970800000|2024-02-15 04:20:00|8855.9|8853.5|8856.3|8853.9|8856.9|8854.5|8855.1|8853.5|66
1707971100000|2024-02-15 04:25:00|8856.4|8854|8856.1|8853.7|8856.5|8854.1|8855.3|8853.3|90
1707971400000|2024-02-15 04:30:00|8856.7|8854.3|8856.7|8854.3|8856.8|8854.9|8856.2|8853.9|43
1707971700000|2024-02-15 04:35:00|8856.8|8854.4|8855|8853.5|8856.8|8854.9|8854.8|8853.3|49
1707972000000|2024-02-15 04:40:00|8855.1|8853.6|8855.9|8854.4|8856|8854.5|8855.1|8853|37
1707972300000|2024-02-15 04:45:00|8856|8854.5|8854.9|8853.4|8856|8854.5|8854.7|8853.2|24
1707972600000|2024-02-15 04:50:00|8854.8|8853.3|8854.8|8853.3|8855.9|8854|8854.5|8852.7|39
1707972900000|2024-02-15 04:55:00|8854.9|8853.4|8854.8|8852.4|8855.3|8853.8|8854.4|8852.3|48
1707973200000|2024-02-15 05:00:00|8854.7|8852.3|8853.6|8851.2|8854.8|8852.8|8853.6|8851.2|93
1707973500000|2024-02-15 05:05:00|8853.7|8851.3|8855|8852.6|8855.4|8853|8853.7|8851.3|92
1707973800000|2024-02-15 05:10:00|8854.9|8852.5|8853.2|8850.8|8854.9|8852.5|8853.1|8850.7|44
1707974100000|2024-02-15 05:15:00|8853.1|8850.7|8852.8|8850.4|8853.7|8851.3|8852.6|8850.2|54
1707974400000|2024-02-15 05:20:00|8852.9|8850.5|8852.8|8850.4|8853.7|8851.3|8852.6|8850.2|39
1707974700000|2024-02-15 05:25:00|8852.6|8850.2|8850.5|8848.1|8852.8|8850.4|8850.5|8848.1|92
1707975000000|2024-02-15 05:30:00|8850.6|8848.2|8850.8|8848.4|8850.8|8848.4|8850|8847.6|70
1707975300000|2024-02-15 05:35:00|8850.9|8848.5|8852.1|8849.7|8852.1|8849.7|8850.7|8848.3|57
1707975600000|2024-02-15 05:40:00|8852|8849.6|8852.1|8849.7|8852.4|8850|8851.6|8849.2|52
1707975900000|2024-02-15 05:45:00|8852.2|8849.8|8853.7|8851.3|8853.7|8851.3|8852|8849.6|40
1707976200000|2024-02-15 05:50:00|8853.6|8851.2|8853.8|8851.4|8853.9|8851.5|8853.1|8850.7|50
1707976500000|2024-02-15 05:55:00|8853.6|8851.2|8851.7|8850.2|8853.9|8851.9|8851.7|8849.6|66
1707976800000|2024-02-15 06:00:00|8852.2|8849.8|8852.8|8850.4|8853.2|8851.1|8852.2|8849.8|80
1707977100000|2024-02-15 06:05:00|8852.9|8850.5|8852.3|8849.9|8853|8850.6|8852.1|8849.7|108
1707977400000|2024-02-15 06:10:00|8852.4|8850|8852|8849.6|8852.8|8850.4|8851|8848.6|104
1707977700000|2024-02-15 06:15:00|8852.1|8849.7|8852.5|8850.1|8852.9|8850.5|8851.8|8849.4|81
1707978000000|2024-02-15 06:20:00|8852.4|8850|8850|8847.6|8852.6|8850.2|8849.9|8847.5|112
1707978300000|2024-02-15 06:25:00|8850.1|8847.7|8851.4|8849|8851.7|8849.3|8849.3|8846.9|129
1707978600000|2024-02-15 06:30:00|8851.3|8848.9|8848.9|8846.5|8851.9|8849.5|8848|8845.6|124
1707978900000|2024-02-15 06:35:00|8849.2|8846.8|8847.5|8845.1|8849.2|8846.8|8846.8|8844.4|150
1707979200000|2024-02-15 06:40:00|8847.4|8845|8845.8|8843.4|8847.5|8845.1|8845.4|8843|133
1707979500000|2024-02-15 06:45:00|8846.1|8843.7|8847.7|8845.3|8848.3|8845.9|8845.6|8843.2|174
1707979800000|2024-02-15 06:50:00|8847.6|8845.2|8848.2|8846.7|8848.3|8846.8|8847|8844.6|132
1707980100000|2024-02-15 06:55:00|8848.3|8846.8|8846.6|8844.2|8848.7|8847.2|8846.3|8843.9|118
1707980400000|2024-02-15 07:00:00|8846.7|8844.3|8842.9|8841.4|8847.8|8845.4|8841.2|8838.8|357
1707980700000|2024-02-15 07:05:00|8842.8|8841.3|8841.8|8840.3|8844.6|8843.1|8841.6|8839.5|196
1707981000000|2024-02-15 07:10:00|8841.9|8840.4|8841|8838.6|8842.3|8840.5|8833.7|8831.5|376
1707981300000|2024-02-15 07:15:00|8841.2|8838.8|8844.4|8842|8845|8842.6|8840.9|8838.5|244
1707981600000|2024-02-15 07:20:00|8844.3|8841.9|8842.6|8841.1|8845.3|8843.8|8842.5|8841|197
1707981900000|2024-02-15 07:25:00|8842.7|8841.2|8839.6|8837.2|8843.8|8841.9|8839.2|8836.8|217
1707982200000|2024-02-15 07:30:00|8839.5|8837.1|8842.9|8840.5|8842.9|8840.8|8838.1|8836|380
1707982500000|2024-02-15 07:35:00|8843|8840.6|8843.5|8842|8844|8842.5|8840.6|8839.1|179
1707982800000|2024-02-15 07:40:00|8843.6|8842.1|8843|8841.5|8844.3|8842.4|8842.2|8840.3|219
1707983100000|2024-02-15 07:45:00|8843.4|8841.9|8840.3|8837.9|8843.7|8842.2|8839.9|8837.5|185
1707983400000|2024-02-15 07:50:00|8840.1|8837.7|8838.9|8837.4|8842|8840.5|8838.5|8836.4|138
1707983700000|2024-02-15 07:55:00|8838.8|8837.3|8840.5|8838.1|8841.2|8839.3|8838.8|8837|110
1707984000000|2024-02-15 08:00:00|8840.7|8838.3|8844|8842.5|8845.3|8843.1|8839.9|8837.5|252
1707984300000|2024-02-15 08:05:00|8844.3|8842.8|8842.2|8840.7|8844.9|8843.4|8842.1|8840.6|199
1707984600000|2024-02-15 08:10:00|8842.1|8840.6|8838.3|8836.8|8842.4|8840.9|8836.1|8834.6|262
1707984900000|2024-02-15 08:15:00|8838.5|8837|8836.9|8835.4|8838.9|8837|8835.8|8834.3|236
1707985200000|2024-02-15 08:20:00|8836.8|8835.3|8835.4|8833.9|8837.9|8836.4|8834.5|8832.1|198
1707985500000|2024-02-15 08:25:00|8835.5|8834|8835.8|8834.3|8836.8|8834.9|8833.9|8832.4|141
1707985800000|2024-02-15 08:30:00|8836|8834.5|8835.7|8834.2|8837.5|8836|8834.3|8831.9|222
1707986100000|2024-02-15 08:35:00|8835.6|8834.1|8836.8|8835.3|8839|8837.5|8834.8|8833.3|201
1707986400000|2024-02-15 08:40:00|8836.7|8835.2|8836.9|8835.4|8838.6|8837.1|8836.6|8835.1|172
1707986700000|2024-02-15 08:45:00|8837|8835.5|8837.1|8835.6|8838.5|8837|8836.5|8834.4|159
1707987000000|2024-02-15 08:50:00|8837|8835.5|8834|8831.6|8839.1|8837.2|8833.6|8831.2|237
1707987300000|2024-02-15 08:55:00|8833.9|8831.5|8831.2|8828.8|8835|8833.3|8828.6|8826.2|285
1707987600000|2024-02-15 09:00:00|8831.3|8828.9|8831.2|8829.7|8834.5|8832.1|8830.9|8828.9|240
1707987900000|2024-02-15 09:05:00|8831.1|8829.6|8828.7|8826.3|8831.6|8829.7|8826.6|8824.2|274
1707988200000|2024-02-15 09:10:00|8828.4|8826.9|8833.7|8832.2|8835.4|8833.5|8828.3|8826.8|183
1707988500000|2024-02-15 09:15:00|8833.8|8832.3|8833.1|8831.6|8834.4|8832.4|8832|8830.5|166
1707988800000|2024-02-15 09:20:00|8833|8831.5|8832.7|8830.3|8834.3|8832.3|8830.4|8828.9|209
1707989100000|2024-02-15 09:25:00|8832.8|8830.4|8832.5|8831|8833.7|8831.6|8831.1|8829.5|142
1707989400000|2024-02-15 09:30:00|8832.7|8831.2|8833.7|8832.2|8835.9|8833.7|8832.6|8831|175
1707989700000|2024-02-15 09:35:00|8833.6|8832.1|8829.7|8828.2|8834.2|8832.7|8829.5|8828|164
1707990000000|2024-02-15 09:40:00|8829.6|8828.1|8832.8|8831.3|8832.8|8831.3|8829|8827.2|136
1707990300000|2024-02-15 09:45:00|8832.9|8831.4|8830.1|8828.6|8833|8831.5|8828.4|8826.9|154
1707990600000|2024-02-15 09:50:00|8830|8828.5|8831.9|8830.4|8833.1|8831.2|8829.7|8827.4|140
1707990900000|2024-02-15 09:55:00|8832|8830.5|8833.4|8831|8833.7|8831.3|8829.7|8827.7|163
1707991200000|2024-02-15 10:00:00|8833.5|8831.1|8834.2|8832.7|8837.1|8835.4|8832.5|8830.5|216
1707991500000|2024-02-15 10:05:00|8834.3|8832.8|8834.3|8832.8|8835.1|8833.1|8833.3|8831.5|128
1707991800000|2024-02-15 10:10:00|8834.1|8832.6|8834.8|8833.3|8835.5|8833.6|8833.6|8831.5|130
1707992100000|2024-02-15 10:15:00|8834.7|8833.2|8834.6|8833.1|8837.1|8835.6|8834.2|8831.9|199
1707992400000|2024-02-15 10:20:00|8834.5|8833|8833.7|8832.2|8835.7|8834.2|8832.2|8830.6|143
1707992700000|2024-02-15 10:25:00|8833.6|8832.1|8832.8|8830.4|8834.5|8833|8832.5|8830.1|93
1707993000000|2024-02-15 10:30:00|8833|8830.6|8828.6|8827.1|8833.6|8831.2|8827.4|8825.1|223
1707993300000|2024-02-15 10:35:00|8828.5|8827|8829.4|8827.9|8830.5|8828.3|8826.7|8824.3|172
1707993600000|2024-02-15 10:40:00|8829.7|8828.2|8829.3|8827.8|8830.2|8828.6|8829|8826.9|109
1707993900000|2024-02-15 10:45:00|8829.2|8827.7|8831.8|8829.4|8832.1|8830.5|8829.1|8827.3|124
1707994200000|2024-02-15 10:50:00|8831.7|8829.3|8833.6|8832.1|8833.6|8832.1|8831.5|8829.3|131
1707994500000|2024-02-15 10:55:00|8833.5|8832|8833.4|8831.9|8834.6|8832.7|8832.7|8831.2|112
1707994800000|2024-02-15 11:00:00|8833.3|8831.8|8831.7|8830.2|8833.3|8831.8|8830.4|8828.8|188
1707995100000|2024-02-15 11:05:00|8831.6|8830.1|8833|8830.6|8833|8831|8830|8827.9|145
1707995400000|2024-02-15 11:10:00|8832.9|8830.5|8833.5|8832|8833.7|8832.2|8831.9|8830.1|112
1707995700000|2024-02-15 11:15:00|8833.6|8832.1|8832.8|8830.4|8834|8832.1|8832.5|8830.2|90
1707996000000|2024-02-15 11:20:00|8832.7|8830.3|8832.8|8831.3|8834.2|8832.3|8831.9|8829.5|127
1707996300000|2024-02-15 11:25:00|8832.7|8831.2|8833.4|8831.9|8834.3|8832.3|8832|8830.5|178
1707996600000|2024-02-15 11:30:00|8833.3|8831.8|8834.3|8832.8|8835|8833.1|8833.2|8831|123
1707996900000|2024-02-15 11:35:00|8834.1|8832.6|8831.2|8828.8|8834.7|8832.7|8830.6|8828.2|170
1707997200000|2024-02-15 11:40:00|8830.8|8828.4|8831.2|8828.8|8831.8|8830.1|8830.6|8828.4|108
1707997500000|2024-02-15 11:45:00|8831.1|8828.7|8831.4|8829|8831.8|8829.4|8830.5|8828.1|102
1707997800000|2024-02-15 11:50:00|8831.3|8828.9|8830.6|8828.2|8831.7|8829.3|8829|8827.5|126
1707998100000|2024-02-15 11:55:00|8830.7|8828.3|8830.6|8829.1|8831.9|8830|8828.1|8826.2|134
1707998400000|2024-02-15 12:00:00|8830.7|8829.2|8831.7|8829.3|8832.3|8830.2|8829.9|8827.5|120
1707998700000|2024-02-15 12:05:00|8831.6|8829.2|8831.8|8830.3|8832.3|8830.7|8830.6|8828.7|104
1707999000000|2024-02-15 12:10:00|8832.3|8829.9|8831.4|8829.9|8832.5|8830.6|8830.9|8828.7|63
1707999300000|2024-02-15 12:15:00|8831.3|8829.8|8829.9|8828.4|8831.3|8829.8|8828.9|8826.7|79
1707999600000|2024-02-15 12:20:00|8830.4|8828|8830.6|8828.2|8830.9|8829|8829.5|8827.2|126
1707999900000|2024-02-15 12:25:00|8830.7|8828.3|8826.1|8824.6|8830.7|8828.6|8826.1|8824.6|144
1708000200000|2024-02-15 12:30:00|8826.3|8824.8|8826.2|8824.7|8827.6|8825.8|8826.1|8824.1|126
1708000500000|2024-02-15 12:35:00|8826.1|8824.6|8826.3|8824.8|8826.8|8825.3|8825.6|8823.5|80
1708000800000|2024-02-15 12:40:00|8826.4|8824.9|8825.7|8824.2|8826.9|8825|8825.1|8823.6|94
1708001100000|2024-02-15 12:45:00|8826|8824.5|8824.6|8823.1|8826|8824.5|8822.8|8820.9|139
1708001400000|2024-02-15 12:50:00|8824.7|8823.2|8826.4|8824.9|8826.7|8825.2|8823.7|8821.9|167
1708001700000|2024-02-15 12:55:00|8826.2|8824.7|8825|8822.6|8827|8824.9|8823.8|8822.3|140
1708002000000|2024-02-15 13:00:00|8825.1|8822.7|8827.3|8825.8|8827.3|8825.8|8824.7|8822.6|152
1708002300000|2024-02-15 13:05:00|8827.9|8825.5|8828.9|8826.5|8829|8826.7|8825.2|8823.4|166
1708002600000|2024-02-15 13:10:00|8829|8826.6|8826.3|8823.9|8829.4|8827|8824.5|8822.5|140
1708002900000|2024-02-15 13:15:00|8825.7|8824.2|8822.6|8821.1|8826.3|8824.8|8822.1|8820.6|152
1708003200000|2024-02-15 13:20:00|8822.8|8821.3|8821.8|8820.3|8823.6|8822.1|8820|8818.5|338
1708003500000|2024-02-15 13:25:00|8821.7|8820.2|8825.4|8820.4|8825.4|8822.3|8820.9|8818.7|390
1708003800000|2024-02-15 13:30:00|8825.2|8820.2|8822.8|8820.4|8825.2|8820.4|8801.2|8797.7|1391
1708004100000|2024-02-15 13:35:00|8822.5|8820.1|8807.9|8805.5|8822.7|8820.3|8807.6|8805.2|1101
1708004400000|2024-02-15 13:40:00|8808|8805.6|8809.4|8807|8812.7|8810.3|8807.7|8805.3|848
1708004700000|2024-02-15 13:45:00|8809.5|8807.1|8818.3|8815.9|8818.8|8816.6|8808.1|8805.9|882
1708005000000|2024-02-15 13:50:00|8818.4|8816|8814.2|8812.7|8818.8|8816.9|8814.1|8812|665
1708005300000|2024-02-15 13:55:00|8814.1|8812.6|8812.5|8811|8814.3|8812.6|8809.2|8806.8|663
1708005600000|2024-02-15 14:00:00|8812.4|8810.9|8813.7|8812.2|8816.2|8814.7|8810.5|8809|658
1708005900000|2024-02-15 14:05:00|8813.8|8812.3|8813.5|8812|8818.2|8815.8|8812.3|8810.8|608
1708006200000|2024-02-15 14:10:00|8813.4|8811.9|8810.9|8808.5|8816.7|8814.8|8810|8807.6|494
1708006500000|2024-02-15 14:15:00|8810.8|8808.4|8809|8806.6|8811|8808.6|8804|8801.7|628
1708006800000|2024-02-15 14:20:00|8809.1|8806.7|8805|8802.6|8809.1|8806.7|8801.1|8799.2|505
1708007100000|2024-02-15 14:25:00|8805.1|8802.7|8801|8798.6|8806.3|8803.9|8800|8797.8|545
1708007400000|2024-02-15 14:30:00|8801.1|8798.7|8795.4|8793|8802.7|8800.3|8793.7|8791.5|712
1708007700000|2024-02-15 14:35:00|8795.3|8792.9|8797.4|8795|8799|8796.6|8794.7|8792.6|508
1708008000000|2024-02-15 14:40:00|8797.3|8794.9|8798.8|8797.3|8799.6|8798.1|8794.6|8793.1|501
1708008300000|2024-02-15 14:45:00|8798.9|8797.4|8804.5|8802.1|8804.7|8802.6|8798.6|8797.1|430
1708008600000|2024-02-15 14:50:00|8804.6|8802.2|8800.2|8798.7|8806.5|8805|8799.2|8797.5|539
1708008900000|2024-02-15 14:55:00|8800.3|8798.8|8798.8|8796.4|8800.9|8799.4|8795.3|8793.3|367
1708009200000|2024-02-15 15:00:00|8798.9|8796.5|8794.9|8793.4|8798.9|8796.5|8794.2|8792.7|433
1708009500000|2024-02-15 15:05:00|8794.8|8793.3|8789.5|8788|8796.2|8794.7|8788.2|8786.7|428
1708009800000|2024-02-15 15:10:00|8789.3|8787.8|8789.2|8787.7|8791.7|8789.6|8787.5|8786|447
1708010100000|2024-02-15 15:15:00|8789.3|8787.8|8784.2|8782.7|8789.7|8788.2|8783.8|8781.8|341
1708010400000|2024-02-15 15:20:00|8784|8782.5|8789.7|8788.2|8790|8788.5|8783.8|8782|347
1708010700000|2024-02-15 15:25:00|8789.8|8788.3|8794.2|8792.7|8794.7|8792.8|8789.6|8787.8|284
1708011000000|2024-02-15 15:30:00|8794.7|8792.3|8795.9|8794.4|8797.8|8796.1|8794|8791.6|460
1708011300000|2024-02-15 15:35:00|8795.8|8794.3|8801|8798.6|8803.3|8800.9|8795.8|8793.8|464
1708011600000|2024-02-15 15:40:00|8801.2|8798.8|8801.8|8800.3|8804.1|8802.3|8800.5|8798.1|449
1708011900000|2024-02-15 15:45:00|8801.7|8800.2|8805.9|8804.4|8807.8|8806|8799.8|8797.4|443
1708012200000|2024-02-15 15:50:00|8806.3|8804.8|8805.6|8803.2|8807.1|8804.8|8801.8|8800.2|374
1708012500000|2024-02-15 15:55:00|8805.5|8803.1|8804.4|8802|8806.9|8805.1|8802.3|8800.8|422
1708012800000|2024-02-15 16:00:00|8804.6|8802.2|8807.9|8805.5|8808|8806|8801.9|8800.4|404
1708013100000|2024-02-15 16:05:00|8807.4|8805.9|8806.9|8804.5|8808.7|8806.4|8805.2|8803.3|397
1708013400000|2024-02-15 16:10:00|8806.7|8804.3|8808.3|8805.9|8808.3|8805.9|8804.7|8802.3|356
1708013700000|2024-02-15 16:15:00|8807.9|8805.5|8809.3|8806.9|8809.8|8807.4|8807|8804.6|356
1708014000000|2024-02-15 16:20:00|8809.5|8807.1|8810.2|8807.8|8811.8|8809.4|8809.2|8806.8|349
1708014300000|2024-02-15 16:25:00|8810.3|8807.9|8814.1|8811.7|8814.6|8812.2|8810|8807.8|385
1708014600000|2024-02-15 16:30:00|8814.3|8811.9|8812|8810.5|8815.4|8813.2|8811.1|8809|298
1708014900000|2024-02-15 16:35:00|8812.1|8810.6|8810.1|8808.6|8812.6|8810.6|8808.5|8806.2|215
1708015200000|2024-02-15 16:40:00|8810|8808.5|8810.5|8809|8811.8|8810.3|8809|8807.5|221
1708015500000|2024-02-15 16:45:00|8810.6|8809.1|8811.2|8809.7|8811.9|8810.4|8809.9|8808.2|195
1708015800000|2024-02-15 16:50:00|8811.3|8809.8|8811.5|8809.1|8811.7|8809.9|8809.8|8807.7|205
1708016100000|2024-02-15 16:55:00|8811.6|8809.2|8809.4|8807.9|8812.4|8810|8809.2|8807.7|193
1708016400000|2024-02-15 17:00:00|8809.3|8807.8|8808.7|8807.2|8810.9|8809.4|8806.8|8805.3|304
1708016700000|2024-02-15 17:05:00|8808.6|8807.1|8808.5|8807|8809.4|8807.5|8807.1|8805.3|222
1708017000000|2024-02-15 17:10:00|8808.4|8806.9|8810.7|8808.3|8810.7|8808.5|8807.9|8805.9|199
1708017300000|2024-02-15 17:15:00|8810.6|8808.2|8807.5|8805.1|8810.7|8808.6|8807.3|8804.9|180
1708017600000|2024-02-15 17:20:00|8807.6|8805.2|8809.2|8807.7|8811.1|8809.3|8807.2|8805.1|212
1708017900000|2024-02-15 17:25:00|8809.4|8807.9|8810|8808.5|8810.5|8808.5|8809.1|8807.2|123
1708018200000|2024-02-15 17:30:00|8809.9|8808.4|8809.8|8807.4|8810.5|8808.6|8809.3|8807.2|110
1708018500000|2024-02-15 17:35:00|8809.5|8808|8808.5|8807|8809.9|8808|8808|8805.9|121
1708018800000|2024-02-15 17:40:00|8808.9|8806.5|8807.7|8805.3|8809.2|8807.2|8806.3|8804.1|139
1708019100000|2024-02-15 17:45:00|8807.6|8805.2|8809.1|8806.7|8809.7|8807.7|8807.3|8804.9|138
1708019400000|2024-02-15 17:50:00|8809|8806.6|8807.6|8805.2|8809.2|8807.4|8807|8804.6|142
1708019700000|2024-02-15 17:55:00|8807.5|8805.1|8805.9|8804.4|8808.6|8806.8|8805.9|8804.3|154
1708020000000|2024-02-15 18:00:00|8805.8|8804.3|8807.5|8806|8807.7|8806|8804.6|8802.9|180
1708020300000|2024-02-15 18:05:00|8807.6|8806.1|8805.9|8803.5|8807.6|8806.1|8805.1|8803|153
1708020600000|2024-02-15 18:10:00|8805.8|8803.4|8803.8|8801.4|8805.9|8803.5|8802.2|8800|217
1708020900000|2024-02-15 18:15:00|8803.3|8801.8|8803.5|8802|8805.7|8803.8|8803|8801|198
1708021200000|2024-02-15 18:20:00|8803.4|8801.9|8803.8|8801.4|8804.3|8802.2|8802.8|8800.9|180
1708021500000|2024-02-15 18:25:00|8803.7|8801.3|8802.8|8801.3|8803.9|8802|8801.8|8800.2|153
1708021800000|2024-02-15 18:30:00|8802.7|8801.2|8804|8802.5|8804.6|8803.1|8802.4|8800.4|153
1708022100000|2024-02-15 18:35:00|8803.9|8802.4|8802.7|8800.3|8804.3|8802.8|8801.3|8799.5|130
1708022400000|2024-02-15 18:40:00|8802.6|8800.2|8800.4|8798.9|8802.7|8800.4|8800.3|8798.6|123
1708022700000|2024-02-15 18:45:00|8800.5|8799|8802.3|8800.8|8803|8801.4|8800|8798.5|122
1708023000000|2024-02-15 18:50:00|8802.2|8800.7|8801.2|8798.8|8802.9|8800.7|8800.7|8798.7|86
1708023300000|2024-02-15 18:55:00|8801.1|8798.7|8799.1|8796.7|8801.2|8798.8|8796.9|8794.5|196
1708023600000|2024-02-15 19:00:00|8799.2|8796.8|8797.6|8796.1|8799.6|8797.5|8796.9|8794.9|135
1708023900000|2024-02-15 19:05:00|8797.5|8796|8792.3|8789.9|8797.9|8796.3|8792|8789.8|232
1708024200000|2024-02-15 19:10:00|8792.2|8789.8|8795.8|8794.3|8796.9|8795.4|8790.8|8788.6|233
1708024500000|2024-02-15 19:15:00|8795.7|8794.2|8794.8|8793.3|8796.1|8794.6|8793.7|8792.2|115
1708024800000|2024-02-15 19:20:00|8794.7|8793.2|8796.9|8794.5|8797.8|8795.4|8794.6|8793.1|133
1708025100000|2024-02-15 19:25:00|8797|8794.6|8797.9|8796.4|8798.7|8797.2|8796.9|8794.5|171
1708025400000|2024-02-15 19:30:00|8797.7|8796.2|8796|8794.5|8797.8|8796.3|8795.9|8793.5|107
1708025700000|2024-02-15 19:35:00|8795.9|8794.4|8797.8|8796.3|8798.1|8796.3|8795.8|8794.3|114
1708026000000|2024-02-15 19:40:00|8797.9|8796.4|8797.4|8795.9|8798.5|8796.6|8797|8795|94
1708026300000|2024-02-15 19:45:00|8797.5|8796|8798.2|8796.7|8798.8|8797.1|8796.5|8795|96
1708026600000|2024-02-15 19:50:00|8798.1|8796.6|8799.9|8798.4|8800.3|8798.6|8798|8796.4|142
1708026900000|2024-02-15 19:55:00|8800|8798.5|8799.7|8798.2|8801|8799.5|8799.2|8797.7|148
1708027200000|2024-02-15 20:00:00|8799.8|8798.3|8799|8797.5|8800.4|8798.9|8799|8797.5|143
1708027500000|2024-02-15 20:05:00|8799.1|8797.6|8800.2|8797.8|8800.5|8798.6|8799.1|8797.3|77
1708027800000|2024-02-15 20:10:00|8800.3|8797.9|8800.1|8797.7|8800.5|8798.4|8798.7|8797.2|95
1708028100000|2024-02-15 20:15:00|8800.2|8797.8|8799.6|8798.1|8800.9|8798.6|8799.5|8797.8|63
1708028400000|2024-02-15 20:20:00|8799.5|8798|8799.5|8798|8800|8798.4|8798.8|8796.9|87
1708028700000|2024-02-15 20:25:00|8800|8797.6|8799.6|8797.2|8800|8797.6|8798.6|8796.2|118
1708029000000|2024-02-15 20:30:00|8799.4|8797|8796.5|8794.1|8799.4|8797|8795.9|8793.9|141
1708029300000|2024-02-15 20:35:00|8796.4|8794|8797.7|8796.2|8797.7|8796.2|8794.9|8792.9|121
1708029600000|2024-02-15 20:40:00|8797.2|8795.7|8797.5|8796|8797.8|8796.3|8797|8795.1|70
1708029900000|2024-02-15 20:45:00|8797.6|8796.1|8800.1|8797.7|8801.5|8799.1|8797.4|8795.4|194
1708030200000|2024-02-15 20:50:00|8799.9|8797.5|8800.5|8798.1|8801.8|8799.4|8799.6|8797.2|139
1708030500000|2024-02-15 20:55:00|8800.4|8798|8800.5|8798.1|8801.4|8799|8799.7|8797.3|183
1708030800000|2024-02-15 21:00:00|8800.3|8797.9|8801.3|8798.9|8802.2|8799.8|8800.3|8797.9|91
1708031100000|2024-02-15 21:05:00|8801.2|8798.8|8800.8|8799.3|8801.7|8799.7|8800.4|8798.5|53
1708031400000|2024-02-15 21:10:00|8800.9|8799.4|8799.7|8798.2|8801.5|8799.5|8799.7|8798.2|24
1708031700000|2024-02-15 21:15:00|8799.8|8798.3|8800.5|8799|8800.7|8799.1|8799.5|8798|68
1708032000000|2024-02-15 21:20:00|8800.6|8799.1|8800.3|8798.8|8800.6|8799.1|8799.9|8798.4|23
1708032300000|2024-02-15 21:25:00|8800.5|8799|8800.2|8798.7|8800.6|8799.1|8799.9|8798.4|30
1708032600000|2024-02-15 21:30:00|8800.1|8798.6|8801.1|8798.7|8801.2|8798.8|8799.9|8798.2|22
1708032900000|2024-02-15 21:35:00|8801|8798.6|8799.9|8798.4|8801.1|8799|8799.9|8798.3|24
1708033200000|2024-02-15 21:40:00|8800|8798.5|8799.8|8798.3|8800.2|8798.6|8799.7|8797.8|26
1708033500000|2024-02-15 21:45:00|8799.9|8798.4|8800.7|8798.3|8801.3|8799.2|8799.7|8797.9|63
1708033800000|2024-02-15 21:50:00|8800.5|8798.1|8800.2|8797.8|8800.7|8798.7|8800.1|8797.7|54
1708034100000|2024-02-15 21:55:00|8800.9|8797|8802.2|8797.2|8802.5|8797.6|8800.4|8796.5|88
1708034400000|2024-02-15 22:00:00|8801.6|8795.1|8802.4|8795.9|8802.5|8796|8801.6|8795.1|6
1708036200000|2024-02-15 22:30:00|8800.5|8794|8799.8|8793.3|8800.6|8794.1|8799.8|8793.3|66
1708036500000|2024-02-15 22:35:00|8799.9|8793.4|8800.9|8794.4|8800.9|8794.4|8799.8|8793.3|251
1708037100000|2024-02-15 22:45:00|8804.4|8797.9|8803.4|8796.9|8804.4|8797.9|8803.1|8796.6|141
1708037400000|2024-02-15 22:50:00|8803.7|8797.2|8803.3|8796.8|8803.7|8797.2|8802.7|8796.2|23
1708037700000|2024-02-15 22:55:00|8804|8797.5|8803.8|8797.3|8805.2|8798.7|8803.1|8796.6|55
1708038000000|2024-02-15 23:00:00|8803.7|8797.2|8798.9|8795|8804|8797.5|8798.5|8794|171
1708038300000|2024-02-15 23:05:00|8798.1|8795.7|8798.9|8796.5|8799|8796.6|8798.1|8795.5|37
1708038600000|2024-02-15 23:10:00|8799|8796.6|8798.3|8795.9|8799.1|8796.7|8798.1|8795.7|47
1708038900000|2024-02-15 23:15:00|8798.2|8795.8|8797.9|8795.5|8798.7|8796.3|8797.6|8795.4|68
1708039200000|2024-02-15 23:20:00|8798.1|8795.7|8797.7|8795.3|8798.2|8795.8|8796.9|8794.5|40
1708039500000|2024-02-15 23:25:00|8797.6|8795.2|8797.5|8795.1|8797.8|8795.4|8797.2|8794.8|33
1708039800000|2024-02-15 23:30:00|8797.3|8794.9|8798.3|8795.9|8798.4|8796|8797.2|8794.8|41
1708040100000|2024-02-15 23:35:00|8798.5|8796.1|8799|8796.6|8799.4|8797|8798.5|8796.1|52
1708040400000|2024-02-15 23:40:00|8798.9|8796.5|8799.2|8796.8|8799.4|8797|8798.8|8796.4|32
1708040700000|2024-02-15 23:45:00|8799.3|8796.9|8798.8|8796.4|8799.4|8797|8798.4|8796|35
1708041000000|2024-02-15 23:50:00|8798.9|8796.5|8799.1|8796.7|8799.2|8796.8|8798.4|8796|43
1708041300000|2024-02-15 23:55:00|8799.2|8796.8|8800.4|8798|8800.6|8798.2|8798.9|8796.5|51
1708041600000|2024-02-16 00:00:00|8800.5|8798.1|8799.8|8798.3|8800.6|8798.6|8799.4|8797.3|64
1708041900000|2024-02-16 00:05:00|8799.9|8798.4|8801.7|8799.3|8802|8799.6|8799.9|8797.6|73
1708042200000|2024-02-16 00:10:00|8801.3|8799.8|8803|8800.6|8803.2|8801|8801.3|8799.2|73
1708042500000|2024-02-16 00:15:00|8802.9|8800.5|8803.8|8801.4|8803.9|8801.7|8802.3|8799.9|69
1708042800000|2024-02-16 00:20:00|8804|8801.6|8805.4|8803|8805.5|8803.1|8803.9|8801.6|61
1708043100000|2024-02-16 00:25:00|8805.5|8803.1|8806.2|8803.8|8806.7|8804.3|8805.2|8802.8|43
1708043400000|2024-02-16 00:30:00|8806.3|8803.9|8806.8|8804.4|8807|8804.8|8806.1|8803.8|86
1708043700000|2024-02-16 00:35:00|8806.9|8804.5|8807|8804.6|8807.5|8805.1|8806.4|8804|81
1708044000000|2024-02-16 00:40:00|8806.9|8804.5|8806.7|8804.3|8806.9|8804.5|8805.9|8803.5|79
1708044300000|2024-02-16 00:45:00|8806.8|8804.4|8807.8|8805.4|8808.5|8806.1|8806|8804|117
1708044600000|2024-02-16 00:50:00|8807.9|8805.5|8807.1|8804.7|8809.3|8806.9|8806.6|8804.2|146
1708044900000|2024-02-16 00:55:00|8807|8804.6|8808.3|8805.9|8809.1|8806.7|8807|8804.6|112
1708045200000|2024-02-16 01:00:00|8808.2|8805.8|8810.2|8807.8|8811.3|8809.5|8807.1|8804.7|160
1708045500000|2024-02-16 01:05:00|8809.8|8807.4|8811.1|8808.7|8811.7|8809.3|8809.4|8807|122
1708045800000|2024-02-16 01:10:00|8811.2|8808.8|8809.8|8807.4|8811.5|8809.1|8809.8|8807.4|156
1708046100000|2024-02-16 01:15:00|8809.9|8807.5|8809.8|8807.4|8810.1|8807.7|8808|8805.6|124
1708046400000|2024-02-16 01:20:00|8809.9|8807.5|8808.1|8805.7|8810|8807.6|8808|8805.6|116
1708046700000|2024-02-16 01:25:00|8808.2|8805.8|8807.1|8804.7|8808.5|8806.1|8806.5|8804.5|80
1708047000000|2024-02-16 01:30:00|8807|8804.6|8807.3|8804.9|8807.9|8805.5|8806.7|8804.3|115
1708047300000|2024-02-16 01:35:00|8807.4|8805|8805.7|8803.3|8807.4|8805|8805|8802.9|106
1708047600000|2024-02-16 01:40:00|8805.8|8803.4|8806.5|8804.1|8807.7|8805.3|8805.7|8803.3|53
1708047900000|2024-02-16 01:45:00|8806.4|8804|8807.7|8805.3|8807.9|8805.5|8806.3|8803.9|72
1708048200000|2024-02-16 01:50:00|8807.6|8805.2|8807.4|8805|8807.7|8805.3|8806.4|8804|107
1708048500000|2024-02-16 01:55:00|8807.3|8804.9|8807.2|8804.8|8807.3|8805.2|8805.6|8803.9|100
1708048800000|2024-02-16 02:00:00|8807.1|8804.7|8808.9|8806.5|8809.8|8807.4|8806.6|8804.7|92
1708049100000|2024-02-16 02:05:00|8808.8|8806.4|8809|8806.6|8810.1|8807.7|8808.5|8806.1|94
1708049400000|2024-02-16 02:10:00|8809.1|8806.7|8809.1|8807.6|8809.9|8808.1|8808.2|8805.8|93
1708049700000|2024-02-16 02:15:00|8809.2|8807.7|8809.4|8807|8810.1|8808.3|8808.8|8806.8|87
1708050000000|2024-02-16 02:20:00|8809.5|8807.1|8809.9|8807.5|8810.1|8808|8809|8806.6|82
1708050300000|2024-02-16 02:25:00|8810|8807.6|8808.5|8807|8810.1|8807.7|8808.5|8806.3|92
1708050600000|2024-02-16 02:30:00|8808.6|8807.1|8809|8806.6|8809.4|8807.4|8808.3|8806|94
1708050900000|2024-02-16 02:35:00|8809.3|8806.9|8808.9|8806.5|8809.5|8807.1|8808.8|8806.4|75
1708051200000|2024-02-16 02:40:00|8808.8|8806.4|8808.9|8806.5|8809.4|8807.2|8808.3|8806.2|61
1708051500000|2024-02-16 02:45:00|8809|8806.6|8810.2|8807.8|8810.4|8808|8809|8806.6|84
1708051800000|2024-02-16 02:50:00|8810.3|8807.9|8810.3|8807.9|8811.4|8809|8810.2|8807.8|111
1708052100000|2024-02-16 02:55:00|8810.4|8808|8812|8809.6|8812.4|8810|8810.3|8807.9|99
1708052400000|2024-02-16 03:00:00|8811.9|8809.5|8812.1|8810.6|8812.7|8810.8|8811.9|8809.5|71
1708052700000|2024-02-16 03:05:00|8812|8810.5|8810.7|8809.2|8812.7|8810.8|8810.4|8808.7|92
1708053000000|2024-02-16 03:10:00|8810.6|8809.1|8811.4|8809.9|8812.2|8810|8810.5|8808.8|74
1708053300000|2024-02-16 03:15:00|8811.5|8810|8811.5|8810|8812.6|8810.5|8811.3|8809.7|59
1708053600000|2024-02-16 03:20:00|8811.6|8810.1|8811.1|8809.6|8812.2|8810.4|8810.9|8809|74
1708053900000|2024-02-16 03:25:00|8811|8809.5|8811.2|8809.7|8812.1|8810.3|8810.7|8809.1|55
1708054200000|2024-02-16 03:30:00|8811.3|8809.8|8812.3|8809.9|8812.3|8810.2|8811|8809.1|94
1708054500000|2024-02-16 03:35:00|8811.9|8810.4|8813.2|8811.7|8814.7|8812.3|8811.7|8810.1|98
1708054800000|2024-02-16 03:40:00|8813.4|8811.9|8813.6|8812.1|8814.4|8812.2|8812|8810|81
1708055100000|2024-02-16 03:45:00|8814|8811.6|8814.5|8812.1|8814.9|8812.7|8813.7|8811.6|59
1708055400000|2024-02-16 03:50:00|8814.6|8812.2|8814.1|8812.6|8815.7|8813.3|8814.1|8812.1|79
1708055700000|2024-02-16 03:55:00|8814.2|8812.7|8813.5|8812|8814.3|8812.8|8813.3|8811.8|72
1708056000000|2024-02-16 04:00:00|8813.4|8811.9|8815|8812.6|8815|8813.1|8813.4|8811.6|55
1708056300000|2024-02-16 04:05:00|8815.1|8812.7|8814.6|8812.2|8815.2|8812.8|8814.5|8812.1|48
1708056600000|2024-02-16 04:10:00|8814.7|8812.3|8815|8812.6|8815.1|8812.8|8813.6|8811.8|72
1708056900000|2024-02-16 04:15:00|8814.9|8812.5|8815|8812.6|8815.5|8813.1|8814.6|8812.2|54
1708057200000|2024-02-16 04:20:00|8815.1|8812.7|8815.7|8813.3|8816|8813.6|8814.9|8812.5|54
1708057500000|2024-02-16 04:25:00|8815.6|8813.2|8814.8|8812.4|8815.7|8813.3|8814.6|8812.2|50
1708057800000|2024-02-16 04:30:00|8814.9|8812.5|8814.6|8812.2|8815.1|8812.7|8814.4|8812|57
1708058100000|2024-02-16 04:35:00|8814.7|8812.3|8814.9|8812.5|8815.4|8813|8814.6|8812.2|60
1708058400000|2024-02-16 04:40:00|8814.7|8812.3|8813.6|8812.1|8814.9|8812.5|8813.4|8811.7|44
1708058700000|2024-02-16 04:45:00|8813.5|8812|8812.9|8811.4|8813.7|8812.2|8812.5|8810.3|90
1708059000000|2024-02-16 04:50:00|8812.8|8811.3|8814|8811.6|8814.1|8812.2|8812.8|8811.2|40
1708059300000|2024-02-16 04:55:00|8814.1|8811.7|8812.9|8811.4|8814.1|8811.8|8812.9|8810.9|33
1708059600000|2024-02-16 05:00:00|8813|8811.5|8811.2|8809.7|8813.6|8812.1|8811.1|8809.2|52
1708059900000|2024-02-16 05:05:00|8811|8809.5|8812|8809.6|8812.5|8810.4|8811|8809.2|50
1708060200000|2024-02-16 05:10:00|8812.1|8809.7|8812.7|8810.3|8812.9|8810.6|8811.8|8809.4|38
1708060500000|2024-02-16 05:15:00|8812.6|8810.2|8812.3|8810.8|8812.7|8810.9|8811.5|8810|70
1708060800000|2024-02-16 05:20:00|8812.4|8810.9|8813.5|8811.1|8813.7|8811.9|8812.1|8810.6|65
1708061100000|2024-02-16 05:25:00|8813.6|8811.2|8813.3|8810.9|8813.7|8811.7|8813|8810.8|58
1708061400000|2024-02-16 05:30:00|8813.4|8811|8812.4|8810.9|8813.4|8811.3|8812.3|8810.3|71
1708061700000|2024-02-16 05:35:00|8812.3|8810.8|8811.4|8809.9|8812.6|8810.9|8811.3|8809.8|59
1708062000000|2024-02-16 05:40:00|8811.5|8810|8810.9|8809.4|8812|8810.1|8810.9|8808.9|46
1708062300000|2024-02-16 05:45:00|8811.7|8810.2|8811.4|8809.9|8811.8|8810.3|8810.8|8808.8|45
1708062600000|2024-02-16 05:50:00|8811.3|8809.8|8812.1|8810.6|8812.6|8811.1|8811.2|8809.1|60
1708062900000|2024-02-16 05:55:00|8812|8810.5|8811.4|8809.9|8812.9|8810.9|8810.9|8809.1|91
1708063200000|2024-02-16 06:00:00|8811.5|8810|8811.4|8809|8812.7|8810.9|8811.3|8808.9|118
1708063500000|2024-02-16 06:05:00|8811.5|8809.1|8811.2|8808.8|8811.6|8810.1|8810.8|8808.4|59
1708063800000|2024-02-16 06:10:00|8811.4|8809|8811.5|8810|8811.9|8810.4|8810.6|8808.8|54
1708064100000|2024-02-16 06:15:00|8811.6|8810.1|8812.1|8809.7|8813.1|8811.1|8811.6|8809.4|75
1708064400000|2024-02-16 06:20:00|8812.2|8809.8|8813.2|8810.8|8813.9|8811.5|8812.2|8809.8|63
1708064700000|2024-02-16 06:25:00|8813.3|8810.9|8812.8|8810.4|8813.3|8810.9|8812.1|8809.7|83
1708065000000|2024-02-16 06:30:00|8812.9|8810.5|8812.7|8811.2|8813.7|8811.6|8812.6|8810.4|73
1708065300000|2024-02-16 06:35:00|8812.9|8811.4|8811.6|8810.1|8813.2|8811.4|8811.3|8809.5|39
1708065600000|2024-02-16 06:40:00|8811.5|8810|8811.2|8809.7|8811.6|8810.1|8810.5|8809|58
1708065900000|2024-02-16 06:45:00|8811.3|8809.8|8811.4|8809.9|8811.7|8810.2|8811|8809.5|87
1708066200000|2024-02-16 06:50:00|8811.5|8810|8810.9|8809.4|8812.2|8810.2|8810.7|8808.6|84
1708066500000|2024-02-16 06:55:00|8810.8|8809.3|8810.8|8808.4|8811|8809.4|8810.1|8808.3|62
1708066800000|2024-02-16 07:00:00|8810.6|8808.2|8808.9|8807.4|8810.8|8809.2|8806.7|8804.3|316
1708067100000|2024-02-16 07:05:00|8809.2|8807.7|8808.9|8807.4|8810.1|8808.2|8807.9|8806.2|146
1708067400000|2024-02-16 07:10:00|8809|8807.5|8808.2|8806.7|8809.4|8807.9|8807.4|8805.9|103
1708067700000|2024-02-16 07:15:00|8808.1|8806.6|8809.1|8807.6|8810.9|8809.1|8808.1|8806.5|140
1708068000000|2024-02-16 07:20:00|8809.3|8807.8|8810.5|8808.1|8810.7|8808.8|8807.4|8805.9|166
1708068300000|2024-02-16 07:25:00|8810.6|8808.2|8812.9|8810.5|8813.1|8810.8|8808.8|8807.2|143
1708068600000|2024-02-16 07:30:00|8813|8810.6|8811.8|8810.3|8813.1|8811|8810.8|8809.3|211
1708068900000|2024-02-16 07:35:00|8811.9|8810.4|8808.2|8806.7|8812.4|8810.9|8807.9|8806.4|148
1708069200000|2024-02-16 07:40:00|8808.3|8806.8|8811|8808.6|8811|8809.1|8808.2|8806.7|135
1708069500000|2024-02-16 07:45:00|8811.1|8808.7|8811.1|8809.6|8812.7|8810.5|8809.8|8808.3|138
1708069800000|2024-02-16 07:50:00|8811.2|8809.7|8812.2|8809.8|8812.7|8810.3|8810.4|8808.4|115
1708070100000|2024-02-16 07:55:00|8812.5|8810.1|8816.2|8814.7|8816.8|8814.9|8811.8|8810|165
1708070400000|2024-02-16 08:00:00|8816.3|8814.8|8813.8|8812.3|8816.9|8815.2|8813|8811.5|202
1708070700000|2024-02-16 08:05:00|8813.9|8812.4|8813.9|8811.5|8814.8|8812.8|8813.2|8811.2|190
1708071000000|2024-02-16 08:10:00|8814|8811.6|8814.7|8813.2|8814.8|8813.3|8811.2|8809.7|126
1708071300000|2024-02-16 08:15:00|8814.8|8813.3|8815|8813.5|8816.6|8815.1|8814.8|8813.1|184
1708071600000|2024-02-16 08:20:00|8815.1|8813.6|8815.9|8814.4|8816.5|8814.8|8814.7|8813.2|154
1708071900000|2024-02-16 08:25:00|8815.5|8814|8814.3|8811.9|8815.9|8814.4|8812|8810.5|164
1708072200000|2024-02-16 08:30:00|8814.4|8812|8813.1|8811.6|8815.7|8813.4|8811.7|8810.2|187
1708072500000|2024-02-16 08:35:00|8813.2|8811.7|8813.6|8812.1|8815.6|8814.1|8813.2|8811.1|122
1708072800000|2024-02-16 08:40:00|8813.5|8812|8817.5|8815.1|8817.6|8815.2|8812.9|8811.3|184
1708073100000|2024-02-16 08:45:00|8817.4|8815|8814.6|8813.1|8817.4|8815|8813.5|8812|124
1708073400000|2024-02-16 08:50:00|8814.7|8813.2|8814.2|8812.7|8816.2|8814.7|8813.5|8811.8|137
1708073700000|2024-02-16 08:55:00|8814.1|8812.6|8813.2|8811.7|8814.5|8813|8812.2|8810.7|116
1708074000000|2024-02-16 09:00:00|8813.1|8811.6|8814.7|8813.2|8816|8814.5|8812.8|8811.3|170
1708074300000|2024-02-16 09:05:00|8815.1|8813.6|8815.9|8814.4|8816.9|8814.6|8814.4|8812.9|123
1708074600000|2024-02-16 09:10:00|8815.8|8814.3|8816.5|8815|8816.7|8815|8813.2|8811.5|85
1708074900000|2024-02-16 09:15:00|8816.8|8815.3|8815.3|8812.9|8817.2|8815.7|8813.2|8811.7|174
1708075200000|2024-02-16 09:20:00|8815.2|8812.8|8816|8813.6|8816.3|8813.9|8814.6|8812.2|158
1708075500000|2024-02-16 09:25:00|8815.9|8813.5|8815.8|8813.4|8816.8|8814.8|8815.6|8813.2|194
1708075800000|2024-02-16 09:30:00|8815.9|8813.5|8815.7|8814.2|8816.1|8814.6|8813.7|8811.5|170
1708076100000|2024-02-16 09:35:00|8815.8|8814.3|8816.2|8813.8|8816.8|8814.9|8814.2|8812.7|97
1708076400000|2024-02-16 09:40:00|8816.3|8813.9|8816|8814.5|8818|8815.8|8815.8|8813.4|160
1708076700000|2024-02-16 09:45:00|8816.1|8814.6|8815.4|8813.9|8816.4|8814.9|8814.7|8813.2|106
1708077000000|2024-02-16 09:50:00|8815.1|8813.6|8815.7|8814.2|8816.2|8814.7|8815.1|8813.6|68
1708077300000|2024-02-16 09:55:00|8815.6|8814.1|8812.2|8809.8|8815.6|8814.1|8811.2|8809.5|174
1708077600000|2024-02-16 10:00:00|8812.1|8809.7|8814.6|8813.1|8814.9|8813.4|8811.2|8809.3|166
1708077900000|2024-02-16 10:05:00|8814.5|8813|8817.6|8816.1|8818.4|8816.9|8813.3|8811.8|209
1708078200000|2024-02-16 10:10:00|8817.8|8815.4|8818.1|8816.6|8818.7|8816.9|8817.5|8815.1|122
1708078500000|2024-02-16 10:15:00|8818.2|8816.7|8816.5|8814.1|8818.3|8816.8|8816.3|8813.9|79
1708078800000|2024-02-16 10:20:00|8816.6|8814.2|8814.9|8813.4|8816.8|8814.4|8814.1|8812.5|92
1708079100000|2024-02-16 10:25:00|8814.7|8813.2|8815.3|8813.8|8816.4|8814.9|8814.1|8812.6|72
1708079400000|2024-02-16 10:30:00|8815.2|8813.7|8812.2|8810.7|8815.2|8813.7|8812.2|8810.7|95
1708079700000|2024-02-16 10:35:00|8812.1|8810.6|8811.6|8810.1|8812.3|8810.8|8810.1|8807.8|111
1708080000000|2024-02-16 10:40:00|8811.8|8810.3|8813.4|8811.9|8814.1|8812.4|8811.6|8809.8|139
1708080300000|2024-02-16 10:45:00|8813.3|8811.8|8813|8810.6|8813.3|8811.8|8811.3|8808.9|124
1708080600000|2024-02-16 10:50:00|8812.9|8810.5|8812.6|8811.1|8813.6|8811.2|8812|8809.7|109
1708080900000|2024-02-16 10:55:00|8812.7|8811.2|8811.8|8810.3|8813.2|8811.7|8811.7|8810.1|95
1708081200000|2024-02-16 11:00:00|8812|8810.5|8813.4|8811.9|8813.6|8812.1|8811.7|8810.2|113
1708081500000|2024-02-16 11:05:00|8813.3|8811.8|8812|8810.5|8813.4|8811.9|8812|8810.5|75
1708081800000|2024-02-16 11:10:00|8811.9|8810.4|8811.7|8810.2|8812.3|8810.8|8811.1|8809.6|87
1708082100000|2024-02-16 11:15:00|8811.8|8810.3|8812.8|8811.3|8813.4|8811.9|8811.1|8808.8|104
1708082400000|2024-02-16 11:20:00|8812.7|8811.2|8809.3|8806.9|8812.7|8811.2|8809.1|8806.8|113
1708082700000|2024-02-16 11:25:00|8809.4|8807|8811.5|8810|8811.5|8810|8809.1|8806.7|109
1708083000000|2024-02-16 11:30:00|8811.9|8809.5|8808.7|8806.3|8812.4|8810.3|8807.9|8805.8|95
1708083300000|2024-02-16 11:35:00|8808.6|8806.2|8806.1|8804.6|8809|8807.5|8805.9|8803.5|117
1708083600000|2024-02-16 11:40:00|8806|8804.5|8806.6|8805.1|8807.3|8805.4|8806|8804.1|76
1708083900000|2024-02-16 11:45:00|8806.4|8804.9|8804.9|8803.4|8806.4|8804.9|8803.9|8801.6|158
1708084200000|2024-02-16 11:50:00|8805|8803.5|8804.3|8802.8|8805.9|8803.7|8803.6|8801.6|153
1708084500000|2024-02-16 11:55:00|8804.2|8802.7|8807.1|8805.6|8807.4|8805.9|8803.3|8801.3|158
1708084800000|2024-02-16 12:00:00|8807.2|8805.7|8807|8804.6|8808.2|8806.7|8806.4|8804|157
1708085100000|2024-02-16 12:05:00|8806.9|8804.5|8806.9|8805.4|8807.4|8805.4|8804.8|8803.1|128
1708085400000|2024-02-16 12:10:00|8807|8805.5|8808.4|8806.9|8809.3|8807.2|8807|8805.5|114
1708085700000|2024-02-16 12:15:00|8808.5|8807|8808.3|8806.8|8808.9|8807.4|8807.7|8806.2|62
1708086000000|2024-02-16 12:20:00|8808.4|8806.9|8809.4|8807.9|8810.3|8808.8|8808.2|8806.5|124
1708086300000|2024-02-16 12:25:00|8809.3|8807.8|8810|8808.5|8810.6|8808.7|8808.5|8806.1|144
1708086600000|2024-02-16 12:30:00|8810.1|8808.6|8808.4|8806.9|8810.2|8808.7|8808.3|8806.8|76
1708086900000|2024-02-16 12:35:00|8808.5|8807|8809.9|8808.4|8811|8809.5|8808.4|8806.9|113
1708087200000|2024-02-16 12:40:00|8810|8808.5|8810.7|8808.3|8811|8809.5|8808.1|8806.2|125
1708087500000|2024-02-16 12:45:00|8810.8|8808.4|8814.1|8812.6|8814.2|8812.7|8810.6|8808.4|173
1708087800000|2024-02-16 12:50:00|8814.2|8812.7|8812.6|8811.1|8814.6|8813.1|8812.6|8810.5|133
1708088100000|2024-02-16 12:55:00|8812.7|8811.2|8813.1|8811.6|8813.8|8812.1|8811.8|8809.8|117
1708088400000|2024-02-16 13:00:00|8813.2|8811.7|8815.2|8813.7|8815.4|8813.9|8812.8|8811|213
1708088700000|2024-02-16 13:05:00|8815.3|8813.8|8814.3|8812.8|8816.3|8814.8|8813|8811.5|213
1708089000000|2024-02-16 13:10:00|8814.4|8812.9|8815.4|8813.9|8815.5|8814|8813.5|8812|140
1708089300000|2024-02-16 13:15:00|8815.5|8814|8815.6|8814.1|8817.5|8815.8|8814.9|8813.4|131
1708089600000|2024-02-16 13:20:00|8815.8|8814.3|8815.7|8814.2|8817.6|8816.1|8814.8|8813.3|127
1708089900000|2024-02-16 13:25:00|8815.8|8814.3|8812.9|8807.9|8816.4|8814.3|8812.2|8807.9|235
1708090200000|2024-02-16 13:30:00|8813.1|8808.1|8835.2|8833.7|8838.9|8835.7|8813|8808|1101
1708090500000|2024-02-16 13:35:00|8835.5|8834|8838.4|8836.9|8840|8838.5|8833.4|8831.8|831
1708090800000|2024-02-16 13:40:00|8838.6|8837.1|8830.3|8828.8|8838.9|8837.4|8828.5|8827|670
1708091100000|2024-02-16 13:45:00|8830.4|8828.9|8831.8|8830.3|8832|8830.5|8826.2|8824.1|648
1708091400000|2024-02-16 13:50:00|8831.9|8830.4|8827|8824.6|8832.3|8830.8|8824.3|8822.4|485
1708091700000|2024-02-16 13:55:00|8827.1|8824.7|8826.4|8824|8827.1|8824.7|8821.5|8820|484
1708092000000|2024-02-16 14:00:00|8826.3|8823.9|8826.3|8824.8|8826.3|8824.8|8819.7|8818.2|483
1708092300000|2024-02-16 14:05:00|8826.4|8824.9|8828|8826.5|8830.8|8829.2|8825.1|8823.6|488
1708092600000|2024-02-16 14:10:00|8828.1|8826.6|8834.2|8831.8|8834.5|8832.1|8828|8826.5|487
1708092900000|2024-02-16 14:15:00|8834.3|8831.9|8835.4|8833|8836.1|8833.7|8832.6|8830.2|370
1708093200000|2024-02-16 14:20:00|8835.5|8833.1|8833.5|8831.1|8835.8|8834|8832.5|8830.4|369
1708093500000|2024-02-16 14:25:00|8833.4|8831|8828.3|8826.8|8833.4|8831|8828.1|8826.6|317
1708093800000|2024-02-16 14:30:00|8828.5|8827|8828.5|8827|8831.2|8829.2|8827.5|8826|457
1708094100000|2024-02-16 14:35:00|8827.9|8826.4|8830.1|8828.6|8831.9|8830.1|8826.5|8825|435
1708094400000|2024-02-16 14:40:00|8829.8|8828.3|8827.4|8825|8830.5|8829|8824.7|8823.2|304
1708094700000|2024-02-16 14:45:00|8826.5|8824.1|8823.5|8822|8826.5|8824.7|8821.9|8820.4|399
1708095000000|2024-02-16 14:50:00|8823.4|8821.9|8825.7|8824.2|8827.3|8825.8|8823.4|8821.4|474
1708095300000|2024-02-16 14:55:00|8825.6|8824.1|8826.6|8821.6|8826.6|8824.7|8822.8|8821.1|294
1708095600000|2024-02-16 15:00:00|8829.8|8824.8|8820.5|8819|8829.8|8825.4|8819.9|8818.4|583
1708095900000|2024-02-16 15:05:00|8820.4|8818.9|8812.1|8810.6|8820.4|8818.9|8810.9|8808.9|537
1708096200000|2024-02-16 15:10:00|8812.3|8810.8|8807.2|8805.7|8814.5|8812.8|8807|8805.5|532
1708096500000|2024-02-16 15:15:00|8807.1|8805.6|8808.1|8806.6|8808.1|8806.6|8805.7|8803.7|497
1708096800000|2024-02-16 15:20:00|8808.2|8806.7|8813.3|8811.8|8813.3|8811.8|8806.9|8805.4|488
1708097100000|2024-02-16 15:25:00|8813.4|8811.9|8814.4|8812.9|8815.7|8814.2|8811.3|8809.3|344
1708097400000|2024-02-16 15:30:00|8814.8|8813.3|8813.2|8811.7|8818.2|8816.7|8812.2|8810.7|323
1708097700000|2024-02-16 15:35:00|8813.1|8811.6|8809.4|8807.9|8814.2|8812.7|8807.9|8806.4|373
1708098000000|2024-02-16 15:40:00|8809.2|8807.7|8806.4|8804.9|8810.9|8809.4|8804.4|8802.9|407
1708098300000|2024-02-16 15:45:00|8806.3|8804.8|8807.8|8806.3|8808.6|8807.1|8804.7|8802.9|357
1708098600000|2024-02-16 15:50:00|8807.7|8806.2|8806.7|8805.2|8808.7|8807.2|8802.7|8801.2|419
1708098900000|2024-02-16 15:55:00|8806.6|8805.1|8810|8808.5|8810.5|8809|8806.3|8804.8|360
1708099200000|2024-02-16 16:00:00|8809.9|8808.4|8809.5|8808|8811.3|8809.8|8807.7|8806.2|356
1708099500000|2024-02-16 16:05:00|8809.3|8807.8|8807.9|8806.4|8810.7|8809.2|8807.8|8805.6|252
1708099800000|2024-02-16 16:10:00|8807.8|8806.3|8809|8807.5|8809.7|8808.1|8805.5|8804|284
1708100100000|2024-02-16 16:15:00|8809.2|8807.7|8809.1|8807.6|8809.6|8808.1|8807.4|8805.3|205
1708100400000|2024-02-16 16:20:00|8809|8807.5|8804.2|8802.7|8809|8807.5|8804.1|8802.6|181
1708100700000|2024-02-16 16:25:00|8804.3|8802.8|8805.5|8804|8805.8|8804.3|8803|8801.5|162
1708101000000|2024-02-16 16:30:00|8805.4|8803.9|8808.7|8807.2|8810.7|8808.9|8805.4|8803.9|239
1708101300000|2024-02-16 16:35:00|8808.6|8807.1|8809.4|8807|8811.1|8809.1|8807.6|8806.1|244
1708101600000|2024-02-16 16:40:00|8809.5|8807.1|8811.1|8809.6|8812|8810.5|8808.7|8806.5|200
1708101900000|2024-02-16 16:45:00|8811.5|8809.1|8811.7|8809.3|8812.1|8810|8810.2|8807.9|181
1708102200000|2024-02-16 16:50:00|8811.6|8809.2|8814.2|8811.8|8814.9|8812.5|8810.6|8808.9|145
1708102500000|2024-02-16 16:55:00|8814.1|8811.7|8815.1|8812.7|8816.4|8814|8813.8|8811.4|163
1708102800000|2024-02-16 17:00:00|8815|8812.6|8815.9|8814.4|8817.3|8815.5|8814.7|8812.6|136
1708103100000|2024-02-16 17:05:00|8816.1|8814.6|8818.4|8816.9|8818.5|8817|8815.1|8813.1|126
1708103400000|2024-02-16 17:10:00|8818.2|8816.7|8817.8|8816.3|8820.1|8818.6|8817.6|8815.7|108
1708103700000|2024-02-16 17:15:00|8818|8816.5|8817.5|8816|8819.8|8817.9|8816.4|8814.9|185
1708104000000|2024-02-16 17:20:00|8817.4|8815.9|8822.5|8820.1|8823.5|8822|8817.4|8815.9|191
1708104300000|2024-02-16 17:25:00|8822.4|8820|8823.2|8820.8|8824.5|8822.5|8822.2|8820|159
1708104600000|2024-02-16 17:30:00|8823.1|8820.7|8822.3|8820.8|8823.6|8821.7|8821.1|8819.6|127
1708104900000|2024-02-16 17:35:00|8822.4|8820.9|8818.9|8817.4|8822.4|8820.9|8818.6|8817.1|148
1708105200000|2024-02-16 17:40:00|8819|8817.5|8817|8815.5|8819.8|8818.3|8817|8815.5|129
1708105500000|2024-02-16 17:45:00|8817.1|8815.6|8813.3|8811.8|8817.3|8815.6|8813.3|8811.8|101
1708105800000|2024-02-16 17:50:00|8813.4|8811.9|8809.6|8808.1|8813.8|8812.3|8809.6|8808.1|155
1708106100000|2024-02-16 17:55:00|8809.8|8808.3|8809|8806.6|8811.7|8809.8|8809|8806.6|240
1708106400000|2024-02-16 18:00:00|8809.1|8806.7|8809|8807.5|8809.8|8807.8|8807.4|8805.9|234
1708106700000|2024-02-16 18:05:00|8809.1|8807.6|8810|8807.6|8810.9|8809.3|8808.8|8806.7|135
1708107000000|2024-02-16 18:10:00|8809.6|8808.1|8811.2|8808.8|8812.1|8810.4|8809.6|8808.1|149
1708107300000|2024-02-16 18:15:00|8811.1|8808.7|8809.6|8808.1|8811.5|8809.5|8808.8|8806.8|107
1708107600000|2024-02-16 18:20:00|8809.7|8808.2|8810|8808.5|8811.3|8809.3|8809.2|8806.8|109
1708107900000|2024-02-16 18:25:00|8809.9|8808.4|8809.1|8807.6|8811.5|8809.1|8808.6|8806.6|106
1708108200000|2024-02-16 18:30:00|8809.3|8807.8|8810.3|8808.8|8810.6|8809.1|8808.6|8807.1|68
1708108500000|2024-02-16 18:35:00|8810.1|8808.6|8804.5|8802.1|8810.3|8808.7|8804.5|8802.1|83
1708108800000|2024-02-16 18:40:00|8804.4|8802|8803.9|8801.5|8804.8|8802.4|8802.2|8800.3|117
1708109100000|2024-02-16 18:45:00|8803.8|8801.4|8801.9|8799.5|8804.3|8802|8801.7|8799.3|103
1708109400000|2024-02-16 18:50:00|8801.8|8799.4|8803|8800.6|8804|8801.6|8800.5|8798.1|133
1708109700000|2024-02-16 18:55:00|8802.9|8800.5|8802.3|8799.9|8804.3|8801.9|8801.9|8799.5|112
1708110000000|2024-02-16 19:00:00|8802.2|8799.8|8801.4|8799|8802.3|8799.9|8799.8|8797.4|138
1708110300000|2024-02-16 19:05:00|8801.5|8799.1|8800.3|8797.9|8801.7|8799.3|8799.6|8797.4|91
1708110600000|2024-02-16 19:10:00|8800.2|8797.8|8800.7|8798.3|8800.8|8798.4|8799.7|8797.3|83
1708110900000|2024-02-16 19:15:00|8800.2|8798.7|8800.8|8798.4|8801|8799|8798.9|8796.8|129
1708111200000|2024-02-16 19:20:00|8800.9|8798.5|8801.8|8799.4|8802.8|8800.4|8799.9|8797.7|116
1708111500000|2024-02-16 19:25:00|8801.7|8799.3|8802.9|8800.5|8803.2|8800.8|8801.6|8799.2|116
1708111800000|2024-02-16 19:30:00|8802.8|8800.4|8804|8801.6|8805.5|8803.1|8802.7|8800.3|98
1708112100000|2024-02-16 19:35:00|8804.3|8801.9|8806.9|8804.5|8806.9|8804.5|8803.9|8801.5|109
1708112400000|2024-02-16 19:40:00|8807.1|8804.7|8807.1|8804.7|8808.2|8805.8|8805.9|8803.9|126
1708112700000|2024-02-16 19:45:00|8806.9|8804.5|8808|8806.5|8808.8|8807.3|8806.4|8804.5|298
1708113000000|2024-02-16 19:50:00|8808.2|8806.7|8808.5|8807|8809.7|8807.7|8807.9|8806.1|346
1708113300000|2024-02-16 19:55:00|8808.4|8806.9|8811.3|8808.9|8811.6|8809.5|8808.4|8806.5|336
1708113600000|2024-02-16 20:00:00|8811|8808.6|8812.1|8810.6|8813.4|8811.9|8810.5|8808.6|256
1708113900000|2024-02-16 20:05:00|8812.2|8810.7|8812.7|8811.2|8814|8812.3|8810.7|8809.2|274
1708114200000|2024-02-16 20:10:00|8812.8|8811.3|8813.7|8812.2|8814.3|8812.7|8812.2|8810.7|225
1708114500000|2024-02-16 20:15:00|8813.9|8812.4|8813.5|8812|8814.9|8812.8|8813.2|8811.2|129
1708114800000|2024-02-16 20:20:00|8813.4|8811.9|8812|8810.5|8813.9|8812|8811.5|8810|203
1708115100000|2024-02-16 20:25:00|8811.9|8810.4|8812.4|8810|8812.5|8810.8|8810.4|8808.9|261
1708115400000|2024-02-16 20:30:00|8812.3|8809.9|8810.6|8809.1|8813.9|8811.6|8810.1|8808.6|134
1708115700000|2024-02-16 20:35:00|8810.4|8808.9|8810.1|8808.6|8810.8|8809.1|8808.9|8807.4|127
1708116000000|2024-02-16 20:40:00|8810.2|8808.7|8811.7|8809.3|8811.9|8810.3|8810.1|8808.5|147
1708116300000|2024-02-16 20:45:00|8811.6|8809.2|8811.7|8809.3|8811.8|8809.4|8810.7|8808.3|101
1708116600000|2024-02-16 20:50:00|8811.9|8809.5|8810.7|8809.2|8811.9|8810.4|8810.6|8809.1|99
1708116900000|2024-02-16 20:55:00|8810.5|8809|8811.9|8810.4|8812|8810.5|8810.1|8808.6|79
1708117200000|2024-02-16 21:00:00|8812|8810.5|8813.4|8811|8813.4|8811|8811.9|8809.8|94
1708117500000|2024-02-16 21:05:00|8813.2|8810.8|8812.5|8810.1|8813.4|8811|8811.4|8809|85
1708117800000|2024-02-16 21:10:00|8812.4|8810|8814|8811.6|8814.6|8812.2|8812.4|8810|101
1708118100000|2024-02-16 21:15:00|8814.1|8811.7|8813.2|8810.8|8814.2|8811.8|8812.6|8810.2|65
1708118400000|2024-02-16 21:20:00|8813.1|8810.7|8811.2|8808.8|8813.2|8810.8|8811.1|8808.7|63
1708118700000|2024-02-16 21:25:00|8811.3|8808.9|8810|8807.6|8811.9|8809.5|8809.5|8807.1|307
1708119000000|2024-02-16 21:30:00|8810.1|8807.7|8810.9|8808.5|8810.9|8808.5|8809.8|8807.4|119
1708119300000|2024-02-16 21:35:00|8811|8808.6|8811.5|8809.1|8811.9|8809.5|8810.9|8808.5|239
1708119600000|2024-02-16 21:40:00|8811.6|8809.2|8810.1|8807.7|8811.9|8809.5|8810|8807.6|214
1708119900000|2024-02-16 21:45:00|8810|8807.6|8810.8|8808.4|8811.1|8808.7|8809.8|8807.4|114
1708120200000|2024-02-16 21:50:00|8810.9|8808.5|8811.1|8808.7|8811.9|8809.5|8809.9|8807.5|55
1708120500000|2024-02-16 21:55:00|8811.8|8807.9|8812.4|8805.9|8814.5|8808|8809.4|8802.9|344
1708290000000|2024-02-18 21:00:00|8813.7|8807.7|8804.9|8793.9|8813.7|8807.7|8804.9|8793.9|2
1708290600000|2024-02-18 21:10:00|8805.3|8794.3|8805.7|8794.7|8805.7|8794.7|8805.3|8794.3|2
1708292700000|2024-02-18 21:45:00|8805.2|8795.2|8805.2|8795.2|8805.2|8795.2|8805.2|8795.2|1
1708293000000|2024-02-18 21:50:00|8803.5|8798.5|8803.5|8798.5|8803.5|8798.5|8803.5|8798.5|1
1708293300000|2024-02-18 21:55:00|8804.2|8797.7|8809.5|8803|8809.5|8803|8804.2|8797.7|3
1708293900000|2024-02-18 22:05:00|8810.7|8804.2|8810.7|8804.2|8810.7|8804.2|8810.7|8804.2|1
1708294200000|2024-02-18 22:10:00|8814.7|8808.2|8813.2|8806.7|8814.7|8808.2|8812.8|8806.3|8
1708294500000|2024-02-18 22:15:00|8813.1|8806.6|8813.4|8806.9|8813.4|8806.9|8813.1|8806.6|3
1708294800000|2024-02-18 22:20:00|8813.3|8806.8|8813.5|8807|8813.5|8807|8813.3|8806.8|3
1708295100000|2024-02-18 22:25:00|8813.7|8807.2|8813.8|8807.3|8813.8|8807.3|8813.7|8807.2|2
1708295400000|2024-02-18 22:30:00|8816.2|8809.7|8815.2|8808.7|8816.7|8810.2|8814.7|8808.2|53
1708295700000|2024-02-18 22:35:00|8815.6|8809.1|8815.8|8809.3|8816.6|8810.1|8815.2|8808.7|61
1708296000000|2024-02-18 22:40:00|8815.9|8809.4|8814.9|8808.4|8815.9|8809.4|8814.8|8808.3|26
1708296300000|2024-02-18 22:45:00|8814.7|8808.2|8815.3|8808.8|8816.5|8810|8814.2|8807.7|80
1708296600000|2024-02-18 22:50:00|8816.2|8809.7|8816.1|8809.6|8816.8|8810.3|8815.2|8808.7|57
1708296900000|2024-02-18 22:55:00|8816.2|8809.7|8816.9|8810.4|8817.1|8810.6|8816.2|8809.7|54
1708297200000|2024-02-18 23:00:00|8815.8|8809.3|8809.8|8805.9|8815.8|8809.3|8807.9|8802|306
1708297500000|2024-02-18 23:05:00|8809|8806.6|8811.2|8808.4|8812.3|8809.5|8809|8806.2|104
1708297800000|2024-02-18 23:10:00|8811.3|8808.5|8808.4|8806|8812.1|8809.3|8808.3|8805.9|112
1708298100000|2024-02-18 23:15:00|8808.3|8805.9|8808.9|8806.5|8809.2|8806.8|8807.9|8805.5|76
1708298400000|2024-02-18 23:20:00|8808.8|8806.4|8809.6|8807.2|8810|8807.6|8808.6|8806.2|55
1708298700000|2024-02-18 23:25:00|8809.3|8806.9|8809.1|8806.7|8809.8|8807.4|8808.6|8806.2|59
1708299000000|2024-02-18 23:30:00|8809.2|8806.8|8810.2|8807.8|8810.4|8808|8809.2|8806.8|60
1708299300000|2024-02-18 23:35:00|8810.1|8807.7|8810.2|8807.8|8810.4|8808|8809.7|8807.3|75
1708299600000|2024-02-18 23:40:00|8810.3|8807.9|8809.7|8807.3|8810.5|8808.1|8809.6|8807.2|46
1708299900000|2024-02-18 23:45:00|8809.9|8807.5|8808.4|8806|8810|8807.6|8808.4|8806|53
1708300200000|2024-02-18 23:50:00|8808.3|8805.9|8808|8805.6|8808.5|8806.1|8807.8|8805.4|44
1708300500000|2024-02-18 23:55:00|8808.1|8805.7|8808.8|8806.4|8809.2|8806.8|8807.5|8805.4|117
1708300800000|2024-02-19 00:00:00|8808.9|8806.5|8805.8|8803.4|8808.9|8806.5|8805.8|8803.4|123
1708301100000|2024-02-19 00:05:00|8805.9|8803.5|8805.6|8803.2|8806.2|8803.8|8805.2|8803.1|66
1708301400000|2024-02-19 00:10:00|8805.5|8803.1|8801.5|8799.1|8805.5|8803.1|8801.5|8799.1|100
1708301700000|2024-02-19 00:15:00|8801.8|8799.4|8802.3|8799.9|8803.1|8800.7|8801.5|8799.1|89
1708302000000|2024-02-19 00:20:00|8802.4|8800|8801.9|8799.5|8802.4|8800.4|8800.9|8798.5|55
1708302300000|2024-02-19 00:25:00|8802|8799.6|8801.6|8799.2|8802|8799.6|8799.7|8797.3|112
1708302600000|2024-02-19 00:30:00|8801.7|8799.3|8800.4|8798|8801.7|8799.3|8799.4|8797|108
1708302900000|2024-02-19 00:35:00|8800.3|8797.9|8800.9|8798.5|8801.1|8798.7|8799.7|8797.3|77
1708303200000|2024-02-19 00:40:00|8800.8|8798.4|8802.2|8799.8|8802.3|8799.9|8800|8797.6|71
1708303500000|2024-02-19 00:45:00|8802.1|8799.7|8801.7|8799.3|8802.3|8800|8800.8|8798.7|67
1708303800000|2024-02-19 00:50:00|8801.2|8799.7|8801|8798.6|8802.6|8800.2|8800.3|8797.9|128
1708304100000|2024-02-19 00:55:00|8801.1|8798.7|8799|8796.6|8801.9|8799.5|8798.6|8796.2|177
1708304400000|2024-02-19 01:00:00|8798.9|8796.5|8800.6|8798.2|8801|8798.6|8798.4|8796|211
1708304700000|2024-02-19 01:05:00|8800.7|8798.3|8800.4|8798|8801|8799.1|8799.4|8797.3|140
1708305000000|2024-02-19 01:10:00|8800.3|8797.9|8799.1|8796.7|8800.5|8798.1|8799|8796.7|122
1708305300000|2024-02-19 01:15:00|8799|8796.6|8801.2|8798.8|8801.7|8799.3|8797.7|8795.5|171
1708305600000|2024-02-19 01:20:00|8801.1|8798.7|8800.3|8798.8|8802.3|8799.9|8799.7|8797.3|115
1708305900000|2024-02-19 01:25:00|8800.5|8799|8802.9|8801.4|8803|8801.5|8800.2|8798.6|142
1708306200000|2024-02-19 01:30:00|8803|8801.5|8804.6|8802.2|8805.3|8803.3|8802.9|8801|140
1708306500000|2024-02-19 01:35:00|8804.5|8802.1|8808|8805.6|8808|8805.6|8804.5|8802.1|116
1708306800000|2024-02-19 01:40:00|8807.9|8805.5|8807.2|8805.7|8808.2|8806.1|8806.5|8804.5|114
1708307100000|2024-02-19 01:45:00|8807.8|8806.3|8805.9|8804.4|8808.1|8806.6|8805.8|8803.7|94
1708307400000|2024-02-19 01:50:00|8806|8804.5|8806.5|8804.1|8806.6|8804.5|8805.5|8803.1|108
1708307700000|2024-02-19 01:55:00|8806.4|8804|8807.9|8806.4|8808.3|8806.6|8805.9|8804|61
1708308000000|2024-02-19 02:00:00|8808|8806.5|8809.1|8806.7|8809.4|8807.8|8808|8805.9|85
1708308300000|2024-02-19 02:05:00|8809|8806.6|8809.3|8806.9|8809.7|8807.3|8807.8|8805.6|86
1708308600000|2024-02-19 02:10:00|8809.2|8806.8|8807.8|8805.4|8809.2|8806.8|8806.5|8804.1|100
1708308900000|2024-02-19 02:15:00|8807.9|8805.5|8807.5|8805.1|8808.4|8806|8807.5|8805.1|76
1708309200000|2024-02-19 02:20:00|8807.6|8805.2|8808|8805.6|8808.5|8806.5|8807.2|8804.8|77
1708309500000|2024-02-19 02:25:00|8808.1|8805.7|8809|8806.6|8809.3|8807.7|8808.1|8805.7|52
1708309800000|2024-02-19 02:30:00|8809.1|8806.7|8810|8807.6|8810.7|8808.9|8808.9|8806.5|109
1708310100000|2024-02-19 02:35:00|8810.1|8807.7|8810.5|8808.1|8810.6|8808.2|8809.1|8807|92
1708310400000|2024-02-19 02:40:00|8810.6|8808.2|8810.5|8808.1|8811.2|8808.8|8809.9|8808|60
1708310700000|2024-02-19 02:45:00|8810.4|8808|8809.6|8807.2|8810.5|8808.1|8809.5|8807.1|105
1708311000000|2024-02-19 02:50:00|8809.7|8807.3|8809|8806.6|8810|8808.5|8809|8806.6|109
1708311300000|2024-02-19 02:55:00|8809.2|8806.8|8809.7|8807.3|8809.9|8807.7|8808.6|8806.2|58
1708311600000|2024-02-19 03:00:00|8809.8|8807.4|8808.9|8807.4|8810.1|8808.4|8808.8|8806.6|66
1708311900000|2024-02-19 03:05:00|8809|8807.5|8809.9|8808.4|8810.4|8808.5|8808.9|8807.4|70
1708312200000|2024-02-19 03:10:00|8810.1|8808.6|8808.7|8807.2|8810.6|8808.7|8808.6|8807.1|232
1708312500000|2024-02-19 03:15:00|8808.8|8807.3|8810.9|8809.4|8811.2|8809.7|8808.8|8807.3|86
1708312800000|2024-02-19 03:20:00|8811.1|8809.6|8811.1|8809.6|8811.7|8810.2|8810.6|8809.1|58
1708313100000|2024-02-19 03:25:00|8811.5|8809.1|8811.3|8808.9|8811.6|8809.2|8809.8|8807.9|68
1708313400000|2024-02-19 03:30:00|8811.4|8809|8813.2|8811.7|8814.4|8812.3|8810.5|8808.9|188
1708313700000|2024-02-19 03:35:00|8813.3|8811.8|8812|8810.5|8813.3|8811.8|8812|8810.4|98
1708314000000|2024-02-19 03:40:00|8812.1|8810.6|8812.6|8811.1|8812.8|8811.3|8811.5|8810|69
1708314300000|2024-02-19 03:45:00|8812.7|8811.2|8813|8811.5|8813.8|8812.3|8812.6|8811.1|125
1708314600000|2024-02-19 03:50:00|8812.9|8811.4|8814.7|8813.2|8815.1|8813.6|8812.8|8811.3|69
1708314900000|2024-02-19 03:55:00|8814.5|8813|8816.6|8815.1|8816.6|8815.1|8814.5|8812.9|102
1708315200000|2024-02-19 04:00:00|8816.7|8815.2|8815.9|8814.4|8817.2|8815.7|8815.9|8813.8|103
1708315500000|2024-02-19 04:05:00|8815.8|8814.3|8815.5|8813.1|8815.9|8814.4|8814.4|8812.2|65
1708315800000|2024-02-19 04:10:00|8815.4|8813|8814.2|8811.8|8815.4|8813|8813.2|8811.2|99
1708316100000|2024-02-19 04:15:00|8814.1|8811.7|8813.1|8811.6|8814.4|8812.5|8812.6|8811.1|79
1708316400000|2024-02-19 04:20:00|8813|8811.5|8813.9|8812.4|8815.5|8813.7|8813|8811.1|66
1708316700000|2024-02-19 04:25:00|8813.8|8812.3|8813.7|8812.2|8815.2|8813.1|8813.6|8811.5|90
1708317000000|2024-02-19 04:30:00|8813.8|8812.3|8812|8810.5|8814.4|8812.5|8812|8810.5|76
1708317300000|2024-02-19 04:35:00|8812.1|8810.6|8813.9|8811.5|8814|8811.9|8811.9|8810.3|50
1708317600000|2024-02-19 04:40:00|8813.8|8811.4|8811.9|8810.4|8814|8811.6|8811.9|8810.4|54
1708317900000|2024-02-19 04:45:00|8812|8810.5|8812|8810.5|8812.4|8810.9|8811.9|8810.4|39
1708318200000|2024-02-19 04:50:00|8812.1|8810.6|8813.1|8811.6|8814.1|8812.6|8811.4|8809.9|153
1708318500000|2024-02-19 04:55:00|8813.5|8812|8812.9|8811.4|8814|8812.5|8812.9|8811.4|118
1708318800000|2024-02-19 05:00:00|8812.8|8811.3|8811.4|8809.9|8812.8|8811.3|8811.2|8809.1|122
1708319100000|2024-02-19 05:05:00|8811.3|8809.8|8810.9|8809.4|8811.9|8810.4|8810.5|8809|56
1708319400000|2024-02-19 05:10:00|8811.1|8808.7|8811.8|8809.4|8812.3|8810.7|8810.9|8808.7|95
1708319700000|2024-02-19 05:15:00|8811.7|8809.3|8809.4|8807.9|8811.9|8810|8809.4|8807.9|95
1708320000000|2024-02-19 05:20:00|8809.3|8807.8|8810.2|8807.8|8810.7|8808.6|8808.9|8807|118
1708320300000|2024-02-19 05:25:00|8810.1|8807.7|8809.9|8807.5|8810.2|8808.6|8808.9|8807.4|90
1708320600000|2024-02-19 05:30:00|8809.8|8807.4|8809.2|8807.7|8810.1|8808.1|8808.3|8806.2|79
1708320900000|2024-02-19 05:35:00|8809.3|8807.8|8810.2|8807.8|8811.8|8810.3|8809.3|8807.8|97
1708321200000|2024-02-19 05:40:00|8810.5|8808.1|8811.9|8809.5|8812.2|8809.8|8810.2|8807.8|108
1708321500000|2024-02-19 05:45:00|8811.8|8809.4|8810.3|8807.9|8812|8809.6|8810.2|8807.8|103
1708321800000|2024-02-19 05:50:00|8810.4|8808|8809.6|8807.2|8811.4|8809|8809.5|8807.2|83
1708322100000|2024-02-19 05:55:00|8809.8|8807.4|8810.4|8808|8810.7|8808.5|8808.8|8807|128
1708322400000|2024-02-19 06:00:00|8810.5|8808.1|8811.4|8809|8813.1|8810.7|8810.5|8808.1|134
1708322700000|2024-02-19 06:05:00|8811.6|8809.2|8811.6|8809.2|8812.3|8809.9|8811.3|8808.9|44
1708323000000|2024-02-19 06:10:00|8811.4|8809|8811.2|8808.8|8812.1|8809.7|8810.8|8808.4|87
1708323300000|2024-02-19 06:15:00|8811.3|8808.9|8811.8|8809.4|8812.1|8809.7|8810.6|8808.2|76
1708323600000|2024-02-19 06:20:00|8811.7|8809.3|8813.9|8811.5|8814.6|8812.2|8811.6|8809.2|204
1708323900000|2024-02-19 06:25:00|8814|8811.6|8812.4|8810.9|8814.3|8811.9|8812|8810.2|101
1708324200000|2024-02-19 06:30:00|8812.3|8810.8|8814|8811.6|8814.1|8812.1|8811.6|8810.1|93
1708324500000|2024-02-19 06:35:00|8814.1|8811.7|8815.2|8813.7|8815.9|8814|8813.3|8811.1|119
1708324800000|2024-02-19 06:40:00|8815.3|8813.8|8814.3|8811.9|8815.4|8813.9|8813.1|8811.4|103
1708325100000|2024-02-19 06:45:00|8814.5|8812.1|8812.9|8811.4|8814.6|8812.4|8812.3|8810.6|85
1708325400000|2024-02-19 06:50:00|8812.8|8811.3|8810.2|8807.8|8813|8811.3|8809.4|8807|169
1708325700000|2024-02-19 06:55:00|8810.1|8807.7|8811.7|8809.3|8811.7|8809.3|8810|8807.6|108
1708326000000|2024-02-19 07:00:00|8811.8|8809.4|8811|8808.6|8812.2|8809.8|8810|8808|226
1708326300000|2024-02-19 07:05:00|8810.9|8808.5|8810.4|8808|8811.4|8809|8810.1|8807.7|175
1708326600000|2024-02-19 07:10:00|8810.3|8807.9|8810.4|8808|8810.5|8808.5|8808|8805.6|176
1708326900000|2024-02-19 07:15:00|8810.5|8808.1|8807.4|8805|8811.6|8809.8|8807.1|8804.7|179
1708327200000|2024-02-19 07:20:00|8807.7|8805.3|8807.5|8806|8808.9|8807.4|8807|8805.2|173
1708327500000|2024-02-19 07:25:00|8807.6|8806.1|8809.8|8808.3|8810.8|8808.6|8807.5|8805.8|126
1708327800000|2024-02-19 07:30:00|8809.6|8808.1|8810.7|8808.3|8811.1|8808.7|8808.9|8807.2|117
1708328100000|2024-02-19 07:35:00|8810.8|8808.4|8810.5|8809|8813|8810.6|8810.3|8808|165
1708328400000|2024-02-19 07:40:00|8810.6|8809.1|8809.7|8807.3|8811|8809.5|8808.5|8807|128
1708328700000|2024-02-19 07:45:00|8809.3|8807.8|8813.6|8811.2|8814.3|8811.9|8809|8806.8|155
1708329000000|2024-02-19 07:50:00|8813.4|8811|8815.2|8812.8|8815.3|8813.1|8812.1|8809.7|131
1708329300000|2024-02-19 07:55:00|8815.3|8812.9|8814.8|8813.3|8815.9|8814.2|8814.1|8812|132
1708329600000|2024-02-19 08:00:00|8814.7|8813.2|8814.8|8812.4|8815.7|8814.2|8813.7|8812|180
1708329900000|2024-02-19 08:05:00|8814.7|8812.3|8813.5|8812|8815.2|8813.5|8810.1|8808.5|312
1708330200000|2024-02-19 08:10:00|8814|8811.6|8811.3|8809.8|8814|8811.8|8811.2|8809.7|98
1708330500000|2024-02-19 08:15:00|8811.1|8809.6|8810.4|8808.9|8812|8810.3|8809.4|8807.8|207
1708330800000|2024-02-19 08:20:00|8810.3|8808.8|8813|8810.6|8814|8812|8810.3|8808.5|225
1708331100000|2024-02-19 08:25:00|8812.8|8810.4|8810.9|8809.4|8812.8|8810.6|8810.3|8808.8|145
1708331400000|2024-02-19 08:30:00|8811|8809.5|8812.3|8809.9|8813.4|8811.8|8810.9|8809.2|189
1708331700000|2024-02-19 08:35:00|8812.4|8810|8813.6|8812.1|8815.1|8813.6|8811.1|8809|215
1708332000000|2024-02-19 08:40:00|8813.8|8812.3|8814.6|8812.2|8816.3|8814.4|8813.8|8811.7|153
1708332300000|2024-02-19 08:45:00|8814.7|8812.3|8815.5|8814|8815.6|8814.1|8814|8812.2|137
1708332600000|2024-02-19 08:50:00|8815.4|8813.9|8815.3|8813.8|8816.5|8815|8814.6|8813.1|118
1708332900000|2024-02-19 08:55:00|8815.4|8813.9|8816.7|8815.2|8817.7|8816.2|8815.4|8813.9|142
1708333200000|2024-02-19 09:00:00|8816.6|8815.1|8807.9|8806.4|8816.7|8815.2|8807.1|8805.1|294
1708333500000|2024-02-19 09:05:00|8808|8806.5|8809.1|8806.7|8810.7|8809.2|8807.8|8805.7|320
1708333800000|2024-02-19 09:10:00|8808.9|8806.5|8803.6|8801.2|8809.4|8807|8802.5|8800.1|235
1708334100000|2024-02-19 09:15:00|8803.1|8801.6|8804.9|8803.4|8806.5|8804.5|8802.9|8801|190
1708334400000|2024-02-19 09:20:00|8804.7|8803.2|8805.3|8803.8|8806.3|8804.7|8804.1|8802.5|200
1708334700000|2024-02-19 09:25:00|8805.1|8803.6|8806.1|8803.7|8807.7|8805.7|8804.7|8803.2|159
1708335000000|2024-02-19 09:30:00|8806.2|8803.8|8808.6|8806.2|8810.5|8808.3|8806.2|8803.8|242
1708335300000|2024-02-19 09:35:00|8808.7|8806.3|8808.6|8807.1|8809.4|8807.4|8807.3|8804.9|141
1708335600000|2024-02-19 09:40:00|8808.5|8807|8809.6|8808.1|8810.2|8808.2|8808.2|8806.3|147
1708335900000|2024-02-19 09:45:00|8810|8808.5|8812|8810.5|8813.6|8812|8810|8808.5|237
1708336200000|2024-02-19 09:50:00|8812.1|8810.6|8812.6|8811.1|8814.4|8812.6|8811.6|8810.1|178
1708336500000|2024-02-19 09:55:00|8812.7|8811.2|8812.6|8811.1|8813.2|8811.7|8810.2|8808.3|171
1708336800000|2024-02-19 10:00:00|8812.7|8811.2|8811.9|8810.4|8813.8|8812.3|8811.2|8808.9|204
1708337100000|2024-02-19 10:05:00|8812|8810.5|8810.1|8808.6|8813.5|8812|8810.1|8807.9|134
1708337400000|2024-02-19 10:10:00|8810.3|8808.8|8809.5|8808|8810.6|8808.8|8808.5|8806.1|174
1708337700000|2024-02-19 10:15:00|8809.6|8808.1|8808.9|8807.4|8811.7|8809.7|8808.5|8806.5|118
1708338000000|2024-02-19 10:20:00|8808.8|8807.3|8808.1|8806.6|8809.6|8807.3|8807.7|8805.3|110
1708338300000|2024-02-19 10:25:00|8808.2|8806.7|8807.3|8805.8|8808.6|8807|8806.6|8804.7|96
1708338600000|2024-02-19 10:30:00|8807.2|8805.7|8807.3|8805.8|8807.7|8806.2|8806.7|8804.4|131
1708338900000|2024-02-19 10:35:00|8807.7|8805.3|8807.7|8806.2|8808.1|8806.6|8806|8804.5|144
1708339200000|2024-02-19 10:40:00|8808.1|8806.6|8808.3|8806.8|8809.3|8807.8|8807.1|8805.6|131
1708339500000|2024-02-19 10:45:00|8808.4|8806.9|8808.4|8806.9|8808.7|8807.2|8807.1|8805.5|127
1708339800000|2024-02-19 10:50:00|8808.5|8807|8809|8807.5|8810|8808.2|8808.1|8806.4|115
1708340100000|2024-02-19 10:55:00|8809.1|8807.6|8809.6|8808.1|8810.1|8808.6|8808|8806.5|158
1708340400000|2024-02-19 11:00:00|8810|8808.5|8808.9|8807.4|8810.7|8809.2|8807.9|8806.4|156
1708340700000|2024-02-19 11:05:00|8808.8|8807.3|8807.1|8805.6|8809.2|8807.7|8806.8|8805.2|130
1708341000000|2024-02-19 11:10:00|8807.2|8805.7|8808.4|8806.9|8808.8|8807.3|8807|8805|84
1708341300000|2024-02-19 11:15:00|8808.5|8807|8807.5|8806|8808.8|8807.3|8807.1|8805.6|106
1708341600000|2024-02-19 11:20:00|8807.4|8805.9|8807.6|8806.1|8808|8806.4|8807.3|8805.5|112
1708341900000|2024-02-19 11:25:00|8807.5|8806|8803.6|8802.1|8807.6|8806.1|8803.2|8801.7|96
1708342200000|2024-02-19 11:30:00|8803.4|8801.9|8802.6|8801.1|8805.6|8803.8|8802.1|8800.6|143
1708342500000|2024-02-19 11:35:00|8802.5|8801|8803.3|8801.8|8803.9|8802.4|8802.2|8800.7|98
1708342800000|2024-02-19 11:40:00|8803.4|8801.9|8803.4|8801.9|8803.6|8802.1|8802.3|8800.8|109
1708343100000|2024-02-19 11:45:00|8803.3|8801.8|8803|8801.5|8803.9|8802.3|8802.6|8801.1|121
1708343400000|2024-02-19 11:50:00|8803.1|8801.6|8803.2|8801.7|8804.1|8802.2|8802.7|8800.8|105
1708343700000|2024-02-19 11:55:00|8803.3|8801.8|8804.3|8802.8|8804.6|8802.8|8803.1|8801.6|141
1708344000000|2024-02-19 12:00:00|8804.4|8802.9|8805|8803.5|8805.4|8803.9|8804.4|8802.6|103
1708344300000|2024-02-19 12:05:00|8805.1|8803.6|8803.1|8801.6|8805.2|8803.6|8803|8801.1|117
1708344600000|2024-02-19 12:10:00|8803|8801.5|8803.6|8802.1|8804.8|8803.3|8803|8801.2|171
1708344900000|2024-02-19 12:15:00|8803.7|8802.2|8800.6|8799.1|8804.1|8802.3|8800.4|8798.9|109
1708345200000|2024-02-19 12:20:00|8800.7|8799.2|8803.2|8801.7|8803.7|8802.2|8800.6|8799.1|97
1708345500000|2024-02-19 12:25:00|8803.1|8801.6|8804.6|8802.2|8805|8803.5|8803|8801.4|83
1708345800000|2024-02-19 12:30:00|8804.7|8802.3|8805.5|8804|8806.1|8804.2|8804.2|8802.2|77
1708346100000|2024-02-19 12:35:00|8805.6|8804.1|8809.3|8807.8|8809.4|8807.9|8805.4|8803.9|165
1708346400000|2024-02-19 12:40:00|8809.7|8807.3|8810.4|8808.9|8811.3|8809.8|8809.1|8807.1|105
1708346700000|2024-02-19 12:45:00|8811|8809.5|8811.3|8809.8|8812|8810|8810.8|8808.8|70
1708347000000|2024-02-19 12:50:00|8811.2|8809.7|8811.2|8809.7|8813.2|8811.7|8810.7|8808.5|116
1708347300000|2024-02-19 12:55:00|8811.5|8809.1|8812.8|8811.3|8813.4|8811.4|8810.9|8808.5|134
1708347600000|2024-02-19 13:00:00|8812.6|8811.1|8810.7|8809.2|8812.6|8811.1|8810.4|8808.9|132
1708347900000|2024-02-19 13:05:00|8810.6|8809.1|8809|8807.5|8811|8809.5|8807.7|8806.2|148
1708348200000|2024-02-19 13:10:00|8808.9|8807.4|8807.1|8805.6|8808.9|8807.4|8805.9|8804.4|191
1708348500000|2024-02-19 13:15:00|8807.2|8805.7|8811.1|8809.6|8811.1|8809.6|8807.1|8805.6|113
1708348800000|2024-02-19 13:20:00|8811.2|8809.7|8811.3|8809.8|8812.5|8810.5|8809.9|8808.1|104
1708349100000|2024-02-19 13:25:00|8811.2|8809.7|8812.7|8811.2|8813.7|8812.2|8811.2|8809.5|140
1708349400000|2024-02-19 13:30:00|8812.8|8811.3|8810.3|8808.8|8813.1|8811.5|8809.6|8808.1|141
1708349700000|2024-02-19 13:35:00|8810.4|8808.9|8809.9|8808.4|8811.3|8809.8|8809.3|8807.8|112
1708350000000|2024-02-19 13:40:00|8810|8808.5|8809.4|8807.9|8810.5|8809|8808.8|8807.3|95
1708350300000|2024-02-19 13:45:00|8809.3|8807.8|8811.5|8810|8812.8|8810.6|8808.9|8807.4|127
1708350600000|2024-02-19 13:50:00|8811.4|8809.9|8811.7|8810.2|8814.8|8813.3|8811.4|8809.9|110
1708350900000|2024-02-19 13:55:00|8811.6|8810.1|8812.1|8810.6|8813.6|8812.1|8811.3|8809.6|100
1708351200000|2024-02-19 14:00:00|8812.2|8810.7|8814.9|8813.4|8815|8813.4|8812.1|8810.6|138
1708351500000|2024-02-19 14:05:00|8815|8813.5|8813.4|8811.9|8816.9|8815.2|8812.8|8811.3|138
1708351800000|2024-02-19 14:10:00|8813.2|8811.7|8811.4|8809|8815|8813.1|8810.8|8808.8|139
1708352100000|2024-02-19 14:15:00|8811.3|8808.9|8811.4|8809.9|8814.1|8811.7|8811.2|8808.9|137
1708352400000|2024-02-19 14:20:00|8811.3|8809.8|8811.6|8809.2|8812.6|8811.1|8811.1|8809|97
1708352700000|2024-02-19 14:25:00|8811.7|8809.3|8813.5|8811.1|8814.5|8812.7|8811|8809.2|136
1708353000000|2024-02-19 14:30:00|8813.6|8811.2|8815.7|8813.3|8816.7|8814.3|8813|8811|150
1708353300000|2024-02-19 14:35:00|8815.8|8813.4|8816.4|8814|8818.2|8816.1|8815.5|8813.2|145
1708353600000|2024-02-19 14:40:00|8816.3|8813.9|8815.4|8813|8816.4|8814.4|8814.5|8812.4|135
1708353900000|2024-02-19 14:45:00|8815.5|8813.1|8817.4|8815.9|8817.4|8815.9|8815.5|8813.1|96
1708354200000|2024-02-19 14:50:00|8817.3|8815.8|8817|8815.5|8818|8816.3|8816.8|8815|109
1708354500000|2024-02-19 14:55:00|8816.9|8815.4|8817.5|8815.1|8817.9|8816|8814.5|8813|137
1708354800000|2024-02-19 15:00:00|8817.8|8815.4|8818.4|8816.9|8819.1|8817.4|8817.7|8815.3|182
1708355100000|2024-02-19 15:05:00|8818.5|8817|8815.9|8814.4|8818.7|8817.2|8815.1|8813.6|135
1708355400000|2024-02-19 15:10:00|8815.8|8814.3|8817.5|8816|8818.5|8816.9|8815.7|8814.2|112
1708355700000|2024-02-19 15:15:00|8817.6|8816.1|8817.3|8815.8|8818.3|8816.8|8816.9|8815.2|126
1708356000000|2024-02-19 15:20:00|8817.2|8815.7|8817.9|8816.4|8818.3|8816.8|8815.8|8814.3|115
1708356300000|2024-02-19 15:25:00|8817.1|8815.6|8818.3|8816.8|8818.6|8817.1|8816.3|8814.8|122
1708356600000|2024-02-19 15:30:00|8818.4|8816.9|8817.9|8815.5|8818.7|8817.2|8816.7|8815.2|87
1708356900000|2024-02-19 15:35:00|8818|8815.6|8817.2|8815.7|8818.5|8817|8816.7|8815.2|83
1708357200000|2024-02-19 15:40:00|8816.8|8815.3|8817.9|8816.4|8818|8816.5|8816.3|8814.8|79
1708357500000|2024-02-19 15:45:00|8818|8816.5|8820.5|8818.1|8820.8|8819|8817.5|8816|132
1708357800000|2024-02-19 15:50:00|8820.3|8818.8|8821.1|8819.6|8821.4|8819.9|8818.8|8817.3|146
1708358100000|2024-02-19 15:55:00|8821.2|8819.7|8820.8|8819.3|8821.9|8820.1|8820|8818.5|172
1708358400000|2024-02-19 16:00:00|8820.9|8819.4|8820.5|8819|8821.9|8820.4|8820.2|8818.7|175
1708358700000|2024-02-19 16:05:00|8820.4|8818.9|8820.8|8819.3|8822.5|8821|8819.7|8818.2|140
1708359000000|2024-02-19 16:10:00|8820.7|8819.2|8821.2|8819.7|8821.6|8820.1|8820.6|8819.1|65
1708359300000|2024-02-19 16:15:00|8821.1|8819.6|8819.1|8817.6|8821.9|8820.4|8818.8|8817.3|125
1708359600000|2024-02-19 16:20:00|8819|8817.5|8819|8816.6|8820.4|8818.4|8819|8816.6|68
1708359900000|2024-02-19 16:25:00|8818.8|8816.4|8817.9|8816.4|8818.9|8816.8|8817.7|8815.8|77
1708360200000|2024-02-19 16:30:00|8818|8816.5|8819.7|8817.3|8819.7|8817.4|8817.9|8815.9|52
1708360500000|2024-02-19 16:35:00|8819.6|8817.2|8819.9|8817.5|8820.6|8818.7|8819.2|8816.8|95
1708360800000|2024-02-19 16:40:00|8820|8817.6|8819|8817.5|8820|8817.9|8819|8816.7|45
1708361100000|2024-02-19 16:45:00|8819.1|8817.6|8818.6|8817.1|8820.2|8818.3|8818.6|8817|47
1708361400000|2024-02-19 16:50:00|8818.9|8817.4|8820.3|8817.9|8820.5|8818.1|8818.9|8817|61
1708361700000|2024-02-19 16:55:00|8820.4|8818|8819.4|8817.9|8821.5|8819.1|8819.3|8817.8|59
1708362000000|2024-02-19 17:00:00|8819.3|8817.8|8819.5|8817.1|8819.7|8817.8|8818.2|8816.2|117
1708362300000|2024-02-19 17:05:00|8819.4|8817|8820|8818.5|8820|8818.5|8819.2|8817|46
1708362600000|2024-02-19 17:10:00|8820.1|8818.6|8821.9|8819.5|8822|8820.5|8819.9|8818.4|41
1708362900000|2024-02-19 17:15:00|8822|8819.6|8822.2|8820.7|8822.3|8820.8|8821.4|8819.4|42
1708363200000|2024-02-19 17:20:00|8822.1|8820.6|8823|8820.6|8823.1|8820.7|8822|8820.1|31
1708363500000|2024-02-19 17:25:00|8823.2|8821.5|8821.8|8819.4|8823.8|8821.7|8821.8|8819.4|175
1708363800000|2024-02-19 17:30:00|8821.2|8819.7|8819.5|8817.1|8821.7|8819.9|8818.6|8816.7|69
1708364100000|2024-02-19 17:35:00|8819.6|8817.2|8820.5|8818.1|8820.5|8818.1|8818.9|8816.7|135
1708364400000|2024-02-19 17:40:00|8820.4|8818|8822.4|8820|8823.1|8821.2|8820.4|8818|68
1708364700000|2024-02-19 17:45:00|8822.3|8819.9|8826.7|8824.3|8827.3|8824.9|8822.3|8819.9|86
1708365000000|2024-02-19 17:50:00|8826.6|8824.2|8826.7|8825.2|8827.1|8825.2|8826.4|8824.2|50
1708365300000|2024-02-19 17:55:00|8826.6|8825.1|8829.4|8827|8829.5|8827.1|8826.5|8825|47
1708365600000|2024-02-19 18:00:00|8829.3|8826.9|8828.6|8826.2|8829.5|8827.1|8826.2|8824|88
1708365900000|2024-02-19 18:05:00|8828.5|8826.1|8826.6|8824.2|8829.4|8827.3|8826.6|8824.2|106
1708366200000|2024-02-19 18:10:00|8826.7|8824.3|8825.4|8823|8826.8|8824.4|8825.4|8823|55
1708366500000|2024-02-19 18:15:00|8825.3|8822.9|8823.3|8820.9|8826.1|8823.7|8822.8|8820.4|77
1708366800000|2024-02-19 18:20:00|8823.4|8821|8824.9|8822.5|8825.8|8823.4|8823.3|8820.9|101
1708367100000|2024-02-19 18:25:00|8824.8|8822.4|8825.4|8823|8825.4|8823.1|8824.6|8822.3|40
1708367400000|2024-02-19 18:30:00|8825.3|8822.9|8826|8824.5|8826.5|8824.5|8825|8822.6|13
1708367700000|2024-02-19 18:35:00|8826.1|8824.6|8825.9|8824.4|8826.4|8824.6|8825.8|8824|24
1708368000000|2024-02-19 18:40:00|8825.8|8824.3|8826.3|8823.9|8826.4|8824.8|8825.6|8823.9|25
1708368300000|2024-02-19 18:45:00|8826.4|8824|8826.2|8823.8|8826.6|8824.7|8826|8823.8|25
1708368600000|2024-02-19 18:50:00|8826.3|8823.9|8826.6|8824.2|8826.9|8824.7|8825.7|8823.8|30
1708368900000|2024-02-19 18:55:00|8826.5|8824.1|8826.1|8823.7|8826.7|8824.3|8826|8823.6|60
1708369200000|2024-02-19 19:00:00|8826.2|8823.8|8826.2|8823.8|8826.3|8824.3|8825.7|8823.6|23
1708369500000|2024-02-19 19:05:00|8826.1|8823.7|8825.2|8822.8|8826.2|8823.8|8825.1|8822.7|41
1708369800000|2024-02-19 19:10:00|8825.3|8822.9|8826.5|8824.1|8826.5|8824.3|8825.2|8822.8|50
1708370100000|2024-02-19 19:15:00|8826.4|8824|8826.3|8824.8|8826.6|8824.8|8826|8824|14
1708370400000|2024-02-19 19:20:00|8826.2|8824.7|8826.8|8824.4|8826.8|8824.8|8826.2|8824|15
1708370700000|2024-02-19 19:25:00|8826.9|8824.5|8827.1|8824.7|8827.3|8825|8826.5|8824.4|69
1708371000000|2024-02-19 19:30:00|8827|8824.6|8826.5|8824.1|8827.1|8824.7|8826.2|8823.8|22
1708371300000|2024-02-19 19:35:00|8826.6|8824.2|8826.5|8824.1|8826.9|8824.5|8826.4|8824|33
1708371600000|2024-02-19 19:40:00|8826.6|8824.2|8826.3|8823.9|8827|8824.6|8826.2|8823.8|51
1708371900000|2024-02-19 19:45:00|8826.2|8823.8|8825.8|8824.3|8826.4|8824.4|8825.8|8823.4|101
1708372200000|2024-02-19 19:50:00|8825.9|8824.4|8827.4|8825|8827.5|8825.1|8825.8|8824.3|63
1708372500000|2024-02-19 19:55:00|8827.5|8825.1|8827.1|8824.7|8827.5|8825.1|8826.1|8824.2|133
1708372800000|2024-02-19 20:00:00|8827|8824.6|8828.2|8825.8|8828.4|8826|8827|8824.6|75
1708373100000|2024-02-19 20:05:00|8828.3|8825.9|8827.6|8825.2|8828.3|8825.9|8827.5|8825.1|20
1708373400000|2024-02-19 20:10:00|8827.5|8825.1|8826.9|8824.5|8827.6|8825.2|8826.7|8824.3|39
1708373700000|2024-02-19 20:15:00|8827|8824.6|8827.5|8825.1|8827.5|8825.5|8826.9|8824.5|20
1708374000000|2024-02-19 20:20:00|8827.4|8825|8827.3|8824.9|8827.6|8825.6|8827|8824.6|53
1708374300000|2024-02-19 20:25:00|8827.2|8824.8|8826.8|8825.3|8827.9|8825.5|8826.8|8824.6|46
1708374600000|2024-02-19 20:30:00|8826.7|8825.2|8827|8825.5|8827.7|8825.8|8826.7|8824.7|34
1708374900000|2024-02-19 20:35:00|8827.1|8825.6|8827.4|8825.9|8827.9|8825.9|8826.8|8824.6|29
1708375200000|2024-02-19 20:40:00|8827.3|8825.8|8827.1|8825.6|8828|8825.9|8827.1|8825.1|16
1708375500000|2024-02-19 20:45:00|8827.2|8825.7|8826.5|8825|8827.8|8825.7|8826.4|8824.4|23
1708375800000|2024-02-19 20:50:00|8826.4|8824.9|8824.7|8822.3|8826.8|8824.9|8824.6|8822.2|19
1708376100000|2024-02-19 20:55:00|8824.6|8822.2|8824.2|8821.8|8825|8822.7|8823.6|8821.2|48
1708376400000|2024-02-19 21:00:00|8824.3|8821.9|8824.6|8822.2|8825.4|8823|8824|8821.8|68
1708376700000|2024-02-19 21:05:00|8824.5|8822.1|8825.5|8823.1|8825.5|8823.1|8824.1|8822|25
1708377000000|2024-02-19 21:10:00|8825.6|8823.2|8825.6|8823.2|8826|8823.6|8825.5|8823.1|21
1708377300000|2024-02-19 21:15:00|8825.5|8823.1|8824.2|8821.8|8825.8|8823.4|8824.1|8821.7|19
1708377600000|2024-02-19 21:20:00|8823.5|8821.1|8822.5|8820.1|8823.6|8821.2|8822.2|8819.8|37
1708377900000|2024-02-19 21:25:00|8822.4|8820|8821.7|8819.3|8822.7|8820.3|8821.7|8819.3|24
1708378200000|2024-02-19 21:30:00|8821.8|8819.4|8823.6|8821.2|8823.7|8821.3|8821.4|8819|34
1708378500000|2024-02-19 21:35:00|8823.5|8821.1|8823.9|8821.5|8824.2|8821.8|8823.3|8820.9|30
1708378800000|2024-02-19 21:40:00|8823.8|8821.4|8825.2|8822.8|8825.5|8823.1|8823.7|8821.3|35
1708379100000|2024-02-19 21:45:00|8825.3|8822.9|8824.7|8822.3|8825.8|8823.4|8824.4|8822|46
1708379400000|2024-02-19 21:50:00|8824.8|8822.4|8824.8|8821.9|8825|8822.6|8824.5|8821.9|38
1708379700000|2024-02-19 21:55:00|8825.6|8821.2|8826.9|8820.4|8828.5|8822|8825.2|8818.8|64
1708380000000|2024-02-19 22:00:00|8823.7|8817.2|8823.7|8817.2|8823.7|8817.2|8823.7|8817.2|1
1708380300000|2024-02-19 22:05:00|8820.4|8813.9|8820.9|8814.4|8820.9|8814.4|8820.4|8813.9|4
1708380600000|2024-02-19 22:10:00|8821.4|8814.9|8823|8816.5|8823.5|8817|8821.4|8814.9|6
1708380900000|2024-02-19 22:15:00|8822.4|8815.9|8822.2|8815.7|8822.8|8816.3|8822|8815.5|16
1708381200000|2024-02-19 22:20:00|8822.4|8815.9|8827|8820.5|8827|8820.5|8821.2|8814.7|24
1708381500000|2024-02-19 22:25:00|8826.9|8820.4|8821.8|8815.3|8826.9|8820.4|8821.2|8814.7|24
1708382400000|2024-02-19 22:40:00|8821.9|8815.4|8821.7|8815.2|8822.1|8815.6|8821.2|8814.7|94
1708382700000|2024-02-19 22:45:00|8825.6|8819.1|8826.3|8819.8|8828.2|8821.7|8825.6|8819.1|352
1708383000000|2024-02-19 22:50:00|8826.1|8819.6|8827.5|8821|8827.9|8821.4|8826.1|8819.6|16
1708383300000|2024-02-19 22:55:00|8827.4|8820.9|8825.3|8818.8|8828.3|8821.8|8824.6|8818.1|161
1708383600000|2024-02-19 23:00:00|8825.6|8819.1|8826.6|8821.9|8829.3|8823.8|8825.3|8818.8|322
1708383900000|2024-02-19 23:05:00|8825.8|8822.7|8827|8824.6|8828|8825.6|8825.2|8822.5|99
1708384200000|2024-02-19 23:10:00|8826.9|8824.5|8828.3|8825.9|8829.4|8826.1|8826.5|8821.8|76
1708384500000|2024-02-19 23:15:00|8828.5|8826.1|8828.9|8826.5|8829.2|8826.8|8828.4|8826|146
1708384800000|2024-02-19 23:20:00|8829|8826.6|8827.9|8825.5|8829|8826.6|8827.8|8825.4|194
1708385100000|2024-02-19 23:25:00|8828|8825.6|8829.5|8827.1|8829.8|8827.4|8827.9|8825.5|51
1708385400000|2024-02-19 23:30:00|8829.6|8827.2|8828.9|8826.5|8829.9|8827.5|8828.4|8826|79
1708385700000|2024-02-19 23:35:00|8829|8826.6|8829.2|8826.8|8829.2|8826.8|8828.4|8826|63
1708386000000|2024-02-19 23:40:00|8829|8826.6|8829.3|8826.9|8829.7|8827.3|8829|8826.6|53
1708386300000|2024-02-19 23:45:00|8829.2|8826.8|8830.6|8828.2|8831|8828.6|8829.2|8826.8|95
1708386600000|2024-02-19 23:50:00|8830.4|8828|8830.4|8828|8830.6|8828.2|8830|8827.6|67
1708386900000|2024-02-19 23:55:00|8830.3|8827.9|8829.3|8826.9|8830.3|8827.9|8829.1|8826.7|67
1708387200000|2024-02-20 00:00:00|8829.2|8826.8|8828.9|8826.5|8829.2|8827.5|8827.4|8825.2|69
1708387500000|2024-02-20 00:05:00|8828.8|8826.4|8829.3|8826.9|8830.1|8827.7|8827.8|8826|72
1708387800000|2024-02-20 00:10:00|8829.2|8826.8|8829.7|8827.3|8829.8|8827.4|8828.9|8826.5|46
1708388100000|2024-02-20 00:15:00|8829.6|8827.2|8828.6|8826.2|8829.7|8827.4|8827.9|8826.1|55
1708388400000|2024-02-20 00:20:00|8828.7|8826.3|8830.5|8829|8831.2|8829.4|8828|8826.2|70
1708388700000|2024-02-20 00:25:00|8830.4|8828.9|8829.4|8827|8830.5|8828.9|8829|8826.6|86
1708389000000|2024-02-20 00:30:00|8829.6|8827.2|8829.8|8827.4|8830|8827.6|8828.7|8826.3|89
1708389300000|2024-02-20 00:35:00|8829.9|8827.5|8830.8|8828.4|8831.4|8829|8829.8|8827.4|94
1708389600000|2024-02-20 00:40:00|8830.9|8828.5|8831.2|8828.8|8831.2|8828.8|8830.4|8828|64
1708389900000|2024-02-20 00:45:00|8831.1|8828.7|8831.8|8829.4|8832.1|8829.7|8830.5|8828.3|62
1708390200000|2024-02-20 00:50:00|8831.9|8829.5|8830|8828.5|8832.2|8830|8830|8828.5|79
1708390500000|2024-02-20 00:55:00|8829.9|8828.4|8830.2|8827.8|8830.9|8829|8829|8827.3|75
1708390800000|2024-02-20 01:00:00|8830.1|8827.7|8831.1|8829.6|8832|8829.7|8829.8|8827.4|105
1708391100000|2024-02-20 01:05:00|8831.2|8829.7|8832.2|8829.8|8832.5|8830.8|8831.1|8829.2|91
1708391400000|2024-02-20 01:10:00|8832.3|8829.9|8833.6|8831.2|8833.6|8831.6|8832.1|8829.7|58
1708391700000|2024-02-20 01:15:00|8833.5|8831.1|8831.2|8828.8|8833.6|8831.2|8830|8827.6|155
1708392000000|2024-02-20 01:20:00|8831.3|8828.9|8830.6|8828.2|8831.3|8828.9|8829.1|8826.7|77
1708392300000|2024-02-20 01:25:00|8830.7|8828.3|8828.7|8827.2|8830.9|8828.5|8828.6|8826.6|87
1708392600000|2024-02-20 01:30:00|8828.9|8827.4|8830|8827.6|8830.4|8828.5|8828.9|8827.1|135
1708392900000|2024-02-20 01:35:00|8830.1|8827.7|8830.3|8827.9|8830.3|8828.1|8827.9|8825.7|121
1708393200000|2024-02-20 01:40:00|8830.2|8827.8|8830.7|8828.3|8832.1|8829.7|8830.2|8827.8|101
1708393500000|2024-02-20 01:45:00|8830.8|8828.4|8830.9|8828.5|8831.6|8829.2|8830.5|8828.1|78
1708393800000|2024-02-20 01:50:00|8831|8828.6|8831.3|8828.9|8832|8829.9|8830.7|8828.3|78
1708394100000|2024-02-20 01:55:00|8831.4|8829|8832|8829.6|8832.2|8830.1|8831.4|8829|47
1708394400000|2024-02-20 02:00:00|8832.1|8829.7|8833.6|8831.2|8834.4|8832|8832.1|8829.7|158
1708394700000|2024-02-20 02:05:00|8833.7|8832.2|8834.8|8832.4|8835.1|8832.7|8833.7|8831.7|88
1708395000000|2024-02-20 02:10:00|8834.9|8832.5|8833.2|8830.8|8834.9|8832.5|8833.1|8830.7|51
1708395300000|2024-02-20 02:15:00|8833.3|8830.9|8833.9|8831.5|8834.1|8831.7|8833.2|8830.8|62
1708395600000|2024-02-20 02:20:00|8834|8831.6|8833.5|8831.1|8834.1|8832.1|8831.9|8829.5|75
1708395900000|2024-02-20 02:25:00|8833.3|8830.9|8832.4|8830|8833.7|8831.6|8832.1|8829.8|59
1708396200000|2024-02-20 02:30:00|8832.3|8829.9|8832.6|8830.2|8832.7|8830.3|8831.8|8829.4|74
1708396500000|2024-02-20 02:35:00|8832.7|8830.3|8832.4|8830.9|8832.9|8831.1|8832.1|8830|62
1708396800000|2024-02-20 02:40:00|8832.5|8831|8832.8|8830.4|8833.7|8831.3|8832.4|8830.2|51
1708397100000|2024-02-20 02:45:00|8832.9|8830.5|8834.2|8831.8|8834.7|8832.6|8832.7|8830.3|66
1708397400000|2024-02-20 02:50:00|8834.1|8831.7|8834|8832.5|8834.3|8832.6|8833.1|8830.7|46
1708397700000|2024-02-20 02:55:00|8834.2|8831.8|8832.2|8829.8|8834.4|8832|8831.7|8829.8|93
1708398000000|2024-02-20 03:00:00|8832.3|8829.9|8831.8|8830.3|8832.9|8830.7|8831.3|8829.6|94
1708398300000|2024-02-20 03:05:00|8831.9|8830.4|8831.3|8828.9|8832.3|8830.5|8830.3|8828.2|77
1708398600000|2024-02-20 03:10:00|8831.4|8829|8831.5|8829.1|8832|8829.6|8830.2|8828.7|87
1708398900000|2024-02-20 03:15:00|8831.2|8828.8|8832.1|8829.7|8832.3|8829.9|8831.2|8828.8|51
1708399200000|2024-02-20 03:20:00|8832|8829.6|8832.3|8829.9|8832.5|8830.1|8831.4|8829|42
1708399500000|2024-02-20 03:25:00|8832.2|8829.8|8830.7|8828.3|8832.4|8830|8830.7|8828.3|52
1708399800000|2024-02-20 03:30:00|8830.8|8828.4|8830.8|8828.4|8831.5|8829.1|8830.6|8828.2|96
1708400100000|2024-02-20 03:35:00|8830.7|8828.3|8830.5|8828.1|8830.9|8828.9|8829.8|8827.7|84
1708400400000|2024-02-20 03:40:00|8830.6|8828.2|8829.2|8826.8|8830.6|8828.2|8828.9|8826.5|60
1708400700000|2024-02-20 03:45:00|8829.3|8826.9|8831.4|8829|8831.5|8829.1|8829.1|8826.7|48
1708401000000|2024-02-20 03:50:00|8831.5|8829.1|8830.3|8827.9|8831.5|8829.1|8830.2|8827.8|31
1708401300000|2024-02-20 03:55:00|8830.4|8828|8830.6|8828.2|8830.8|8828.8|8829.9|8827.6|56
1708401600000|2024-02-20 04:00:00|8830.5|8828.1|8829.6|8827.2|8830.5|8828.6|8829.4|8827|42
1708401900000|2024-02-20 04:05:00|8829.5|8827.1|8829.5|8827.1|8829.5|8827.4|8828.4|8826.4|53
1708402200000|2024-02-20 04:10:00|8829.4|8827|8828.7|8826.3|8829.5|8827.1|8828.7|8826.3|45
1708402500000|2024-02-20 04:15:00|8828.9|8826.5|8827.6|8825.2|8828.9|8826.5|8827.6|8825.2|51
1708402800000|2024-02-20 04:20:00|8827.7|8825.3|8829|8826.6|8829.1|8826.9|8827.6|8825.2|62
1708403100000|2024-02-20 04:25:00|8828.9|8826.5|8827.5|8825.1|8828.9|8826.5|8827.3|8825.1|64
1708403400000|2024-02-20 04:30:00|8827.6|8825.2|8828|8825.6|8828.1|8825.7|8827.6|8825.2|41
1708403700000|2024-02-20 04:35:00|8828.1|8825.7|8827.6|8825.2|8828.2|8826.2|8827.2|8824.8|38
1708404000000|2024-02-20 04:40:00|8827.7|8825.3|8828.2|8825.8|8828.4|8826|8827.6|8825.2|28
1708404300000|2024-02-20 04:45:00|8828.1|8825.7|8828|8825.6|8828.3|8825.9|8827.8|8825.4|35
1708404600000|2024-02-20 04:50:00|8827.9|8825.5|8827.7|8825.3|8828.1|8826|8827.3|8825|41
1708404900000|2024-02-20 04:55:00|8827.8|8825.4|8828.1|8825.7|8828.5|8826.2|8827.6|8825.4|52
1708405200000|2024-02-20 05:00:00|8827.8|8825.4|8828.2|8825.8|8828.7|8826.3|8827.8|8825.4|54
1708405500000|2024-02-20 05:05:00|8828.1|8825.7|8827.8|8825.4|8828.3|8826.5|8826.7|8824.3|73
1708405800000|2024-02-20 05:10:00|8827.7|8825.3|8828.5|8826.1|8828.7|8826.3|8827.5|8825.1|69
1708406100000|2024-02-20 05:15:00|8828.4|8826|8828.5|8826.1|8828.9|8826.5|8828.3|8825.9|50
1708406400000|2024-02-20 05:20:00|8828.6|8826.2|8828.9|8826.5|8829.1|8826.7|8828.4|8826|47
1708406700000|2024-02-20 05:25:00|8829|8826.6|8830.5|8828.1|8830.9|8828.5|8828|8826.1|85
1708407000000|2024-02-20 05:30:00|8830|8828.5|8831.8|8830.3|8832.5|8830.4|8829.8|8828.3|69
1708407300000|2024-02-20 05:35:00|8831.9|8830.4|8831|8828.6|8833.3|8830.9|8830.5|8828.1|80
1708407600000|2024-02-20 05:40:00|8830.8|8828.4|8831.7|8829.3|8832|8829.6|8830.3|8827.9|59
1708407900000|2024-02-20 05:45:00|8831.6|8829.2|8831.2|8828.8|8831.9|8829.5|8830.4|8828|64
1708408200000|2024-02-20 05:50:00|8831.3|8828.9|8832.4|8830|8832.7|8830.4|8831|8828.8|105
1708408500000|2024-02-20 05:55:00|8832.3|8829.9|8830.4|8828|8832.4|8830|8830.4|8828|96
1708408800000|2024-02-20 06:00:00|8830.6|8828.2|8830.5|8829|8831.1|8829.2|8830.2|8828|69
1708409100000|2024-02-20 06:05:00|8830.7|8829.2|8830.7|8828.3|8831.2|8829.3|8830.2|8828.3|55
1708409400000|2024-02-20 06:10:00|8830.8|8828.4|8828.9|8826.5|8830.8|8828.4|8828.4|8826.4|74
1708409700000|2024-02-20 06:15:00|8829|8826.6|8828.4|8826|8829.1|8826.7|8827.9|8825.5|76
1708410000000|2024-02-20 06:20:00|8828.5|8826.1|8828.3|8825.9|8828.5|8826.5|8827.5|8825.5|58
1708410300000|2024-02-20 06:25:00|8828.4|8826|8828.3|8825.9|8828.9|8826.9|8828.1|8825.8|64
1708410600000|2024-02-20 06:30:00|8828.2|8825.8|8828.7|8826.3|8828.7|8826.3|8827|8825.1|43
1708410900000|2024-02-20 06:35:00|8828.8|8826.4|8827.5|8825.1|8828.9|8827.1|8827.1|8825.1|60
1708411200000|2024-02-20 06:40:00|8827.6|8825.2|8827.7|8826.2|8828.5|8826.5|8827.6|8825.2|68
1708411500000|2024-02-20 06:45:00|8827.8|8826.3|8829.6|8827.2|8829.9|8827.8|8827.3|8825.3|111
1708411800000|2024-02-20 06:50:00|8829.5|8827.1|8829.1|8827.6|8830.1|8828|8829.1|8826.8|97
1708412100000|2024-02-20 06:55:00|8829.2|8827.7|8830.2|8827.8|8830.9|8828.5|8829.2|8826.8|85
1708412400000|2024-02-20 07:00:00|8830.4|8828|8828.5|8826.1|8831|8828.6|8828.1|8825.7|180
1708412700000|2024-02-20 07:05:00|8828.4|8826|8831.8|8830.3|8833.5|8831.5|8827.2|8825.7|183
1708413000000|2024-02-20 07:10:00|8831.9|8830.4|8832.2|8830.7|8835.4|8833.2|8830.6|8828.8|310
1708413300000|2024-02-20 07:15:00|8832.3|8830.8|8832.2|8830.7|8832.9|8831.2|8829.8|8827.4|154
1708413600000|2024-02-20 07:20:00|8832.1|8830.6|8832.9|8830.5|8833.2|8831.7|8831.7|8829.8|114
1708413900000|2024-02-20 07:25:00|8832.8|8830.4|8831.4|8829.9|8833|8831|8829.6|8828.1|162
1708414200000|2024-02-20 07:30:00|8831.1|8829.6|8833.9|8832.4|8834.8|8832.5|8830.5|8829|156
1708414500000|2024-02-20 07:35:00|8833.8|8832.3|8834.1|8831.7|8834.4|8832.3|8832.2|8829.8|144
1708414800000|2024-02-20 07:40:00|8834.2|8831.8|8832.7|8831.2|8834.9|8832.5|8830|8827.8|160
1708415100000|2024-02-20 07:45:00|8833.1|8830.7|8833.2|8831.7|8833.4|8831.9|8831.7|8829.5|94
1708415400000|2024-02-20 07:50:00|8833|8831.5|8832|8830.5|8833.5|8832|8831.8|8830|129
1708415700000|2024-02-20 07:55:00|8832.1|8830.6|8835.1|8833.6|8835.2|8833.7|8831.8|8829.8|140
1708416000000|2024-02-20 08:00:00|8835|8833.5|8835.4|8833.9|8837|8835.5|8833.4|8831.9|287
1708416300000|2024-02-20 08:05:00|8835.5|8834|8836.5|8835|8836.8|8835.3|8834.6|8833.1|164
1708416600000|2024-02-20 08:10:00|8836.6|8835.1|8835.9|8834.4|8838.6|8837.1|8835.6|8834.1|160
1708416900000|2024-02-20 08:15:00|8836|8834.5|8833|8830.6|8836.5|8835|8831.9|8830.2|193
1708417200000|2024-02-20 08:20:00|8833.1|8830.7|8834|8832.5|8835|8833.5|8829.7|8827.8|215
1708417500000|2024-02-20 08:25:00|8834.3|8832.8|8831.3|8829.8|8834.6|8833.1|8831.3|8829.3|159
1708417800000|2024-02-20 08:30:00|8831.5|8830|8833.7|8832.2|8834|8832.5|8830.7|8828.7|141
1708418100000|2024-02-20 08:35:00|8833.6|8832.1|8835.4|8833|8836.2|8834.7|8833.1|8831.6|159
1708418400000|2024-02-20 08:40:00|8835.3|8832.9|8832.1|8830.6|8835.8|8834.1|8832.1|8829.8|163
1708418700000|2024-02-20 08:45:00|8832|8830.5|8835.3|8833.8|8836.3|8834.8|8831.7|8829.4|156
1708419000000|2024-02-20 08:50:00|8835.2|8833.7|8830.9|8829.4|8835.3|8833.8|8830.8|8828.7|223
1708419300000|2024-02-20 08:55:00|8830.8|8829.3|8828.9|8826.5|8831.6|8830.1|8826.5|8824.9|311
1708419600000|2024-02-20 09:00:00|8829|8826.6|8829|8827.5|8831.4|8829.7|8828.2|8826.4|211
1708419900000|2024-02-20 09:05:00|8829.1|8827.6|8828.6|8826.2|8829.4|8827.9|8826.3|8824.1|158
1708420200000|2024-02-20 09:10:00|8828.2|8826.7|8827.5|8826|8829|8827.5|8827.2|8825.1|173
1708420500000|2024-02-20 09:15:00|8827.6|8826.1|8823.6|8822.1|8828.3|8826.8|8823|8821.5|145
1708420800000|2024-02-20 09:20:00|8823.7|8822.2|8824.8|8822.4|8825.2|8822.9|8823.4|8821.6|116
1708421100000|2024-02-20 09:25:00|8824.9|8822.5|8823.9|8821.5|8825.6|8824.1|8822.2|8820.7|125
1708421400000|2024-02-20 09:30:00|8823.8|8821.4|8823.1|8821.6|8824.9|8823.4|8822.9|8821.1|145
1708421700000|2024-02-20 09:35:00|8823|8821.5|8816.2|8814.7|8823.1|8821.6|8816|8814.5|189
1708422000000|2024-02-20 09:40:00|8816.1|8814.6|8816.8|8815.3|8817.5|8816|8815.7|8813.8|163
1708422300000|2024-02-20 09:45:00|8817|8815.5|8818.9|8816.5|8819|8817.1|8816.5|8815|153
1708422600000|2024-02-20 09:50:00|8818.8|8816.4|8818.7|8817.2|8820|8818.5|8817.8|8815.9|120
1708422900000|2024-02-20 09:55:00|8818.6|8817.1|8818.4|8816|8819.3|8817.8|8817.4|8815|177
1708423200000|2024-02-20 10:00:00|8818.5|8816.1|8818.4|8816|8819.9|8818.1|8818|8815.6|212
1708423500000|2024-02-20 10:05:00|8818.5|8816.1|8817.9|8816.4|8818.6|8817.1|8817.5|8815.9|81
1708423800000|2024-02-20 10:10:00|8818|8816.5|8817|8815.5|8818.6|8817.1|8816.8|8815.3|89
1708424100000|2024-02-20 10:15:00|8817.1|8815.6|8815.2|8813.7|8817.4|8815.8|8815.2|8813.7|100
1708424400000|2024-02-20 10:20:00|8815|8813.5|8811.6|8809.2|8815|8813.5|8811.5|8809.2|154
1708424700000|2024-02-20 10:25:00|8811.7|8809.3|8810.7|8809.2|8812.2|8810.7|8810.7|8809|122
1708425000000|2024-02-20 10:30:00|8810.8|8809.3|8810.6|8808.2|8811.3|8809.8|8809.6|8807.7|128
1708425300000|2024-02-20 10:35:00|8810.2|8808.7|8807.8|8805.4|8810.3|8808.8|8806.7|8804.4|195
1708425600000|2024-02-20 10:40:00|8808|8805.6|8810.5|8808.1|8811.3|8809.8|8807.3|8804.9|214
1708425900000|2024-02-20 10:45:00|8810.7|8808.3|8811.8|8809.4|8812|8809.6|8807.7|8805.8|138
1708426200000|2024-02-20 10:50:00|8811.9|8809.5|8812.9|8810.5|8812.9|8810.5|8809.3|8807.8|196
1708426500000|2024-02-20 10:55:00|8812.8|8810.4|8812.1|8810.6|8814.4|8812|8811|8809.5|194
1708426800000|2024-02-20 11:00:00|8812|8810.5|8814.4|8812.9|8815.3|8813.5|8811.8|8810.3|164
1708427100000|2024-02-20 11:05:00|8814.3|8812.8|8814.9|8813.4|8815.5|8813.5|8814.3|8812.2|121
1708427400000|2024-02-20 11:10:00|8815|8813.5|8817.7|8816.2|8817.7|8816.2|8814.9|8813.2|111
1708427700000|2024-02-20 11:15:00|8817.9|8816.4|8816|8814.5|8819.5|8818|8815.9|8814|177
1708428000000|2024-02-20 11:20:00|8816.1|8814.6|8818.7|8816.3|8819.8|8817.4|8816|8814.5|181
1708428300000|2024-02-20 11:25:00|8818.6|8816.2|8820.8|8819.3|8822.4|8820|8818.6|8816.2|211
1708428600000|2024-02-20 11:30:00|8820.9|8819.4|8818.8|8816.4|8821.5|8819.7|8818.3|8816.4|149
1708428900000|2024-02-20 11:35:00|8819|8816.6|8818.6|8817.1|8819.4|8817.4|8817.2|8815.7|113
1708429200000|2024-02-20 11:40:00|8818.7|8817.2|8819.7|8818.2|8820.3|8818.8|8818.2|8816.7|132
1708429500000|2024-02-20 11:45:00|8819.6|8818.1|8819.3|8817.8|8820.2|8818.7|8816.7|8814.8|194
1708429800000|2024-02-20 11:50:00|8819.4|8817.9|8816.1|8814.6|8819.6|8818.1|8816|8814.4|126
1708430100000|2024-02-20 11:55:00|8816.3|8814.8|8816.3|8814.8|8817.8|8816.2|8814.9|8813.4|146
1708430400000|2024-02-20 12:00:00|8816.2|8814.7|8817.4|8815|8818.3|8816.5|8816|8814.5|109
1708430700000|2024-02-20 12:05:00|8817.6|8815.2|8820.9|8818.5|8820.9|8818.7|8816.2|8814.7|187
1708431000000|2024-02-20 12:10:00|8821|8818.6|8822.8|8820.4|8823|8821|8820.8|8818.4|200
1708431300000|2024-02-20 12:15:00|8822.9|8820.5|8820.8|8819.3|8823.3|8821.1|8820.8|8819.3|95
1708431600000|2024-02-20 12:20:00|8820.6|8819.1|8817.8|8816.3|8821.1|8819.2|8817.8|8815.8|129
1708431900000|2024-02-20 12:25:00|8817.9|8816.4|8819.3|8817.8|8819.7|8818.2|8817.7|8816.2|119
1708432200000|2024-02-20 12:30:00|8819.4|8817.9|8819.4|8817.9|8819.7|8818.2|8818.5|8817|83
1708432500000|2024-02-20 12:35:00|8819.3|8817.8|8819.2|8817.7|8820.6|8819.1|8818.9|8817.1|116
1708432800000|2024-02-20 12:40:00|8819.3|8817.8|8820|8818.5|8820.4|8818.9|8818.3|8816.8|131
1708433100000|2024-02-20 12:45:00|8820.2|8818.7|8819.9|8818.4|8820.6|8818.9|8818.6|8816.3|184
1708433400000|2024-02-20 12:50:00|8820|8818.5|8824.4|8822.9|8824.9|8823.2|8820|8818.5|172
1708433700000|2024-02-20 12:55:00|8824.3|8822.8|8825.1|8823.6|8826.8|8825.3|8823.7|8822.1|175
1708434000000|2024-02-20 13:00:00|8825|8823.5|8821.4|8819.9|8826.2|8824.1|8821.1|8818.7|247
1708434300000|2024-02-20 13:05:00|8821.5|8820|8819.1|8817.6|8821.6|8820.1|8818.4|8816.6|216
1708434600000|2024-02-20 13:10:00|8819|8817.5|8812.4|8810|8819.9|8818.4|8811.2|8808.8|368
1708434900000|2024-02-20 13:15:00|8812.3|8809.9|8810.7|8808.3|8814.8|8812.4|8810.4|8808|301
1708435200000|2024-02-20 13:20:00|8810.3|8808.8|8812.8|8811.3|8815.2|8813.6|8809.7|8807.3|302
1708435500000|2024-02-20 13:25:00|8812.9|8811.4|8810.4|8808.9|8814.3|8812.8|8810.3|8808.8|160
1708435800000|2024-02-20 13:30:00|8810.5|8809|8808.9|8807.4|8811.3|8809.5|8805.4|8803.9|477
1708436100000|2024-02-20 13:35:00|8809.3|8807.8|8809.3|8807.8|8811.3|8809.8|8808.9|8807.4|286
1708436400000|2024-02-20 13:40:00|8809.5|8807.1|8806|8803.6|8809.8|8807.8|8804.9|8802.6|354
1708436700000|2024-02-20 13:45:00|8805.9|8803.5|8803.3|8800.9|8806.2|8804.2|8801.8|8800.3|287
1708437000000|2024-02-20 13:50:00|8803.2|8800.8|8800.8|8798.4|8804.8|8802.8|8797.8|8796.3|345
1708437300000|2024-02-20 13:55:00|8800.6|8798.2|8798.5|8797|8801.8|8799.4|8796.2|8794.7|404
1708437600000|2024-02-20 14:00:00|8798.4|8796.9|8805.5|8803.1|8805.7|8803.5|8798.3|8796.8|365
1708437900000|2024-02-20 14:05:00|8805.6|8803.2|8806.8|8805.3|8808.3|8806.2|8803.8|8801.4|303
1708438200000|2024-02-20 14:10:00|8806.6|8805.1|8803|8800.6|8807.6|8805.5|8801.8|8799.4|288
1708438500000|2024-02-20 14:15:00|8803.2|8800.8|8796.7|8795.2|8804|8801.6|8796.7|8795.2|331
1708438800000|2024-02-20 14:20:00|8796.8|8795.3|8792.1|8790.6|8797.2|8795.7|8791.7|8789.5|392
1708439100000|2024-02-20 14:25:00|8792.2|8790.7|8793.8|8792.3|8794.5|8793|8790.2|8788.2|348
1708439400000|2024-02-20 14:30:00|8794.1|8792.6|8789.3|8786.9|8795.9|8794.2|8786.6|8784.5|409
1708439700000|2024-02-20 14:35:00|8789.4|8787|8794.1|8791.7|8794.1|8791.7|8789|8786.6|509
1708440000000|2024-02-20 14:40:00|8794|8791.6|8800|8797.6|8800.6|8798.2|8793.5|8791.1|437
1708440300000|2024-02-20 14:45:00|8799.8|8797.4|8797.2|8794.8|8801|8799.1|8795.2|8793.3|329
1708440600000|2024-02-20 14:50:00|8797.3|8794.9|8797.3|8795.8|8797.9|8795.9|8795.2|8792.8|461
1708440900000|2024-02-20 14:55:00|8797.2|8795.7|8797.3|8795.8|8797.7|8796.2|8794.7|8793.2|285
1708441200000|2024-02-20 15:00:00|8797.7|8796.2|8794.8|8792.4|8800.4|8798.3|8793.2|8791.4|565
1708441500000|2024-02-20 15:05:00|8794.9|8792.5|8797.9|8796.4|8799.3|8797.8|8793.1|8791.6|423
1708441800000|2024-02-20 15:10:00|8797.8|8796.3|8800.1|8798.6|8800.6|8799.1|8796|8794.5|323
1708442100000|2024-02-20 15:15:00|8800|8798.5|8801.5|8800|8804.8|8803.3|8799.8|8798.3|314
1708442400000|2024-02-20 15:20:00|8801.8|8800.3|8800.4|8798.9|8803.5|8802|8799.8|8797.5|263
1708442700000|2024-02-20 15:25:00|8800.5|8799|8798.1|8796.6|8800.8|8799.3|8795|8793.5|321
1708443000000|2024-02-20 15:30:00|8798|8796.5|8801|8799.5|8802.4|8800.9|8797|8795.5|333
1708443300000|2024-02-20 15:35:00|8800.7|8799.2|8804.2|8802.7|8809.7|8808.2|8800.1|8798.6|388
1708443600000|2024-02-20 15:40:00|8804.6|8803.1|8806.7|8805.2|8808.1|8806.6|8804.4|8802.9|360
1708443900000|2024-02-20 15:45:00|8806.6|8805.1|8806|8804.5|8808.5|8806.5|8805.6|8804.1|300
1708444200000|2024-02-20 15:50:00|8806.1|8804.6|8805.2|8803.7|8807.4|8805.9|8801.9|8800.4|420
1708444500000|2024-02-20 15:55:00|8805.3|8803.8|8800.8|8799.3|8806.8|8805.3|8800.7|8799.2|335
1708444800000|2024-02-20 16:00:00|8800.9|8799.4|8804|8802.5|8806.5|8805|8800|8798.5|370
1708445100000|2024-02-20 16:05:00|8804.2|8801.8|8803.2|8801.7|8804.2|8802.1|8801.7|8799.6|342
1708445400000|2024-02-20 16:10:00|8803.1|8801.6|8803.2|8801.7|8803.8|8802.3|8801.1|8799.6|343
1708445700000|2024-02-20 16:15:00|8803.1|8801.6|8804.5|8803|8805.7|8804.2|8803.1|8801.6|181
1708446000000|2024-02-20 16:20:00|8804.4|8802.9|8802.6|8801.1|8805.2|8803.7|8801.1|8799.6|189
1708446300000|2024-02-20 16:25:00|8802.7|8801.2|8803|8801.5|8804.1|8802.6|8802.1|8800.6|190
1708446600000|2024-02-20 16:30:00|8802.9|8801.4|8803|8800.6|8804|8802.3|8801.5|8800|191
1708446900000|2024-02-20 16:35:00|8802.8|8800.4|8804.2|8802.7|8805.3|8803.8|8802.5|8800.1|163
1708447200000|2024-02-20 16:40:00|8804.3|8802.8|8805.8|8804.3|8805.9|8804.4|8804.2|8802.7|126
1708447500000|2024-02-20 16:45:00|8805.7|8804.2|8805.4|8803.9|8807.1|8804.8|8804.8|8803.3|109
1708447800000|2024-02-20 16:50:00|8805.3|8803.8|8804.3|8802.8|8805.9|8804.4|8804.1|8802.6|136
1708448100000|2024-02-20 16:55:00|8804.4|8802.9|8808.2|8806.7|8808.3|8806.8|8804.1|8802.6|145
1708448400000|2024-02-20 17:00:00|8808.1|8806.6|8806.5|8805|8809|8807.5|8806|8804.5|211
1708448700000|2024-02-20 17:05:00|8806.4|8804.9|8809.4|8807.9|8810.5|8809|8806.4|8804.9|173
1708449000000|2024-02-20 17:10:00|8809.5|8808|8810|8808.5|8810.2|8808.7|8807.2|8805.7|136
1708449300000|2024-02-20 17:15:00|8809.9|8808.4|8808.5|8807|8810.1|8808.6|8808.4|8806.9|82
1708449600000|2024-02-20 17:20:00|8808.6|8807.1|8808.6|8807.1|8809.5|8808|8808|8806.5|87
1708449900000|2024-02-20 17:25:00|8808.5|8807|8810.1|8808.6|8810.7|8809.1|8807.6|8806.1|135
1708450200000|2024-02-20 17:30:00|8809.9|8808.4|8809.7|8808.2|8811.4|8809.9|8809.4|8807.9|122
1708450500000|2024-02-20 17:35:00|8809.8|8808.3|8812.1|8810.6|8813.1|8811.6|8809.8|8808.3|147
1708450800000|2024-02-20 17:40:00|8812|8810.5|8812.1|8810.6|8813.6|8812.1|8811.4|8809.9|114
1708451100000|2024-02-20 17:45:00|8812|8810.5|8813|8811.5|8813.2|8811.7|8811.6|8809.6|87
1708451400000|2024-02-20 17:50:00|8812.9|8811.4|8813.4|8811.9|8814|8812.5|8812.2|8810.7|79
1708451700000|2024-02-20 17:55:00|8813.5|8812|8813.1|8811.6|8813.7|8812.2|8812.9|8811.4|87
1708452000000|2024-02-20 18:00:00|8813.2|8811.7|8814.1|8812.6|8814.3|8812.8|8812.1|8810.6|98
1708452300000|2024-02-20 18:05:00|8814.3|8812.8|8813.3|8811.8|8814.3|8812.8|8813|8811.5|112
1708452600000|2024-02-20 18:10:00|8813.2|8811.7|8813.3|8811.8|8813.4|8811.9|8813|8811.5|28
1708452900000|2024-02-20 18:15:00|8813.6|8812.1|8813.9|8812.4|8814.7|8813.2|8813.6|8812.1|96
1708453200000|2024-02-20 18:20:00|8814.1|8812.6|8814.4|8812.9|8815.9|8814.4|8814.1|8812.6|136
1708453500000|2024-02-20 18:25:00|8814.5|8813|8813.7|8812.2|8814.8|8813.3|8813.7|8812.2|105
1708453800000|2024-02-20 18:30:00|8813.8|8812.3|8815.9|8814.4|8816.2|8814.7|8813.6|8812.1|90
1708454100000|2024-02-20 18:35:00|8815.8|8814.3|8816.6|8815.1|8817.6|8815.6|8814.5|8813|119
1708454400000|2024-02-20 18:40:00|8816.7|8815.2|8814.6|8813.1|8816.7|8815.2|8814.6|8813|96
1708454700000|2024-02-20 18:45:00|8814.7|8813.2|8813.9|8812.4|8814.9|8813.4|8813.2|8811.7|98
1708455000000|2024-02-20 18:50:00|8814|8812.5|8815.1|8813.6|8815.5|8813.8|8814|8812.3|98
1708455300000|2024-02-20 18:55:00|8815|8813.5|8816.7|8815.2|8817.9|8816.4|8814.3|8812.6|138
1708455600000|2024-02-20 19:00:00|8816.8|8815.3|8818.4|8816.9|8818.6|8817.1|8816.8|8815.3|107
1708455900000|2024-02-20 19:05:00|8818.3|8816.8|8817.8|8816.3|8819.2|8817.7|8817.4|8815.5|110
1708456200000|2024-02-20 19:10:00|8817.7|8816.2|8815.9|8814.4|8818.2|8816.4|8815.8|8814.3|127
1708456500000|2024-02-20 19:15:00|8816|8814.5|8813.6|8812.1|8817|8815|8812.9|8811.4|153
1708456800000|2024-02-20 19:20:00|8813.7|8812.2|8814.6|8813.1|8814.7|8813.2|8813.2|8811.7|107
1708457100000|2024-02-20 19:25:00|8814.7|8813.2|8815|8813.5|8816.2|8814.7|8814.7|8813.2|93
1708457400000|2024-02-20 19:30:00|8814.9|8813.4|8814.9|8813.4|8815.6|8814.1|8814.5|8813|86
1708457700000|2024-02-20 19:35:00|8815|8813.5|8816.1|8814.6|8816.8|8815.3|8814.9|8813.4|79
1708458000000|2024-02-20 19:40:00|8816.3|8814.8|8816.6|8815.1|8817.3|8815.8|8815.9|8814.4|112
1708458300000|2024-02-20 19:45:00|8816.8|8815.3|8815.8|8814.3|8817.1|8815.6|8815.8|8814.3|126
1708458600000|2024-02-20 19:50:00|8815.7|8814.2|8818.9|8816.5|8819|8816.8|8815.7|8814.2|84
1708458900000|2024-02-20 19:55:00|8819|8816.6|8818.3|8816.8|8819|8816.8|8817.1|8815.6|145
1708459200000|2024-02-20 20:00:00|8818.1|8816.6|8819.7|8818.2|8820.6|8819|8817.7|8816.2|124
1708459500000|2024-02-20 20:05:00|8819.8|8818.3|8820|8818.5|8820.3|8818.8|8819.2|8817.7|85
1708459800000|2024-02-20 20:10:00|8820.1|8818.6|8818.5|8817|8820.1|8818.6|8818.1|8816.6|101
1708460100000|2024-02-20 20:15:00|8818.6|8817.1|8818.3|8816.8|8819.7|8818.2|8818|8816.5|104
1708460400000|2024-02-20 20:20:00|8818.2|8816.7|8817.3|8814.9|8818.4|8816.9|8816.8|8814.8|147
1708460700000|2024-02-20 20:25:00|8817.2|8814.8|8814.7|8813.2|8817.7|8815.7|8814.4|8812.9|101
1708461000000|2024-02-20 20:30:00|8814.8|8813.3|8816|8814.5|8816|8814.5|8814.6|8812.8|113
1708461300000|2024-02-20 20:35:00|8816.1|8814.6|8816|8814.5|8816.5|8815|8815.8|8814.3|99
1708461600000|2024-02-20 20:40:00|8816.1|8814.6|8815.2|8812.8|8816.1|8814.6|8814.4|8812|88
1708461900000|2024-02-20 20:45:00|8815.3|8812.9|8814.6|8812.2|8815.3|8813.3|8813.7|8812|76
1708462200000|2024-02-20 20:50:00|8814.8|8812.4|8814.3|8812.8|8815.1|8813.6|8814.1|8812|103
1708462500000|2024-02-20 20:55:00|8814.2|8812.7|8814.3|8812.8|8814.8|8813|8812.6|8811.1|171
1708462800000|2024-02-20 21:00:00|8814.1|8812.6|8816.9|8815.4|8817.5|8816|8814.1|8812.6|101
1708463100000|2024-02-20 21:05:00|8816.8|8815.3|8818.8|8817.3|8818.9|8817.4|8816.8|8814.6|32
1708463400000|2024-02-20 21:10:00|8818.9|8817.4|8820.3|8817.9|8820.3|8818.5|8818.5|8816.6|57
1708463700000|2024-02-20 21:15:00|8820.4|8818|8820.7|8819.2|8821|8819.5|8819.6|8817.9|36
1708464000000|2024-02-20 21:20:00|8820.9|8819.4|8821|8819.5|8822|8820.5|8820.7|8818.6|49
1708464300000|2024-02-20 21:25:00|8821.1|8819.6|8821.5|8820|8821.5|8820|8821.1|8819.6|31
1708464600000|2024-02-20 21:30:00|8821.4|8819.9|8821.5|8820|8821.8|8820.3|8821.1|8819.6|12
1708464900000|2024-02-20 21:35:00|8821.2|8819.7|8820.1|8817.7|8821.7|8820|8819.2|8817.5|38
1708465200000|2024-02-20 21:40:00|8819.6|8818.1|8819.8|8818.3|8820.1|8818.6|8819.6|8818.1|53
1708465500000|2024-02-20 21:45:00|8819.7|8818.2|8820|8817.6|8820.8|8819.1|8819.5|8817.1|50
1708465800000|2024-02-20 21:50:00|8819.5|8818|8820.6|8818.2|8820.6|8818.2|8819.5|8817.4|73
1708466100000|2024-02-20 21:55:00|8821.3|8817.4|8821.3|8816.3|8822.5|8818|8821.1|8816|165
1708466400000|2024-02-20 22:00:00|8821|8814.9|8819|8812.5|8821.4|8814.9|8819|8812.5|11
1708466700000|2024-02-20 22:05:00|8818.7|8812.2|8819|8812.5|8819|8812.5|8818.4|8811.9|4
1708467000000|2024-02-20 22:10:00|8818.9|8812.4|8820.8|8814.3|8820.8|8814.3|8818.6|8812.1|6
1708467300000|2024-02-20 22:15:00|8821|8814.5|8820|8813.5|8821.2|8814.7|8820|8813.5|9
1708467900000|2024-02-20 22:25:00|8818|8811.5|8818.2|8811.7|8818.2|8811.7|8817.9|8811.4|11
1708468200000|2024-02-20 22:30:00|8818.4|8811.9|8818.9|8812.4|8819.2|8812.7|8818.4|8811.9|34
1708468800000|2024-02-20 22:40:00|8813.5|8807|8813.5|8807|8813.5|8807|8813.5|8807|1
1708469400000|2024-02-20 22:50:00|8819.9|8813.4|8820|8813.5|8820|8813.5|8819.9|8813.4|2
1708469700000|2024-02-20 22:55:00|8819.1|8812.6|8821.2|8814.7|8821.5|8815|8819.1|8812.6|83
1708470000000|2024-02-20 23:00:00|8820.6|8814.1|8821|8816.6|8822.8|8816.6|8819.7|8813.9|345
1708470300000|2024-02-20 23:05:00|8820.3|8817.4|8821|8818.6|8821|8818.6|8819.9|8817.4|158
1708470600000|2024-02-20 23:10:00|8820.9|8818.5|8821.2|8818.8|8821.7|8819.3|8820.6|8818.2|80
1708470900000|2024-02-20 23:15:00|8821.3|8818.9|8821.4|8819|8822|8819.6|8820.9|8818.5|50
1708471200000|2024-02-20 23:20:00|8821.3|8818.9|8820.8|8818.4|8821.9|8819.5|8820.5|8818.1|58
1708471500000|2024-02-20 23:25:00|8820.7|8818.3|8820.2|8817.8|8821.1|8818.7|8820.2|8817.8|24
1708471800000|2024-02-20 23:30:00|8820.3|8817.9|8821.1|8818.7|8821.1|8818.7|8820.3|8817.9|41
1708472100000|2024-02-20 23:35:00|8821|8818.6|8821.2|8818.8|8821.8|8819.4|8821|8818.6|39
1708472400000|2024-02-20 23:40:00|8821.3|8818.9|8820.8|8818.4|8821.6|8819.2|8820.7|8818.3|24
1708472700000|2024-02-20 23:45:00|8820.7|8818.3|8820.8|8818.4|8820.9|8818.5|8820.6|8818.2|42
1708473000000|2024-02-20 23:50:00|8820.7|8818.3|8819.8|8818.3|8820.7|8818.3|8819.7|8817.4|36
1708473300000|2024-02-20 23:55:00|8819.7|8818.2|8820.3|8818.8|8820.4|8818.9|8818.8|8817.3|60
1708473600000|2024-02-21 00:00:00|8820|8818.5|8820.8|8818.4|8821.1|8819.6|8819.8|8818.1|98
1708473900000|2024-02-21 00:05:00|8820.7|8818.3|8820.2|8817.8|8820.8|8819.1|8819.6|8817.2|81
1708474200000|2024-02-21 00:10:00|8820.3|8817.9|8820.4|8818|8821.1|8819.3|8820.2|8817.8|45
1708474500000|2024-02-21 00:15:00|8820.5|8818.1|8821.2|8818.8|8821.3|8818.9|8820.5|8818.1|48
1708474800000|2024-02-21 00:20:00|8821.3|8818.9|8819.7|8817.3|8821.5|8819.1|8819.7|8817.3|63
1708475100000|2024-02-21 00:25:00|8819|8816.6|8819|8816.6|8819.6|8817.2|8818.6|8816.2|71
1708475400000|2024-02-21 00:30:00|8818.9|8816.5|8818.8|8816.4|8819.4|8817|8818.5|8816.1|102
1708475700000|2024-02-21 00:35:00|8818.7|8816.3|8818|8815.6|8818.8|8816.4|8817.8|8815.4|99
1708476000000|2024-02-21 00:40:00|8818.1|8815.7|8816.7|8815.2|8818.1|8815.7|8816.5|8814.7|223
1708476300000|2024-02-21 00:45:00|8816.8|8815.3|8817.6|8815.2|8817.6|8815.5|8816.6|8814.7|114
1708476600000|2024-02-21 00:50:00|8817.7|8815.3|8818.2|8815.8|8818.7|8816.5|8817.2|8814.8|87
1708476900000|2024-02-21 00:55:00|8818|8815.6|8818.3|8815.9|8819.3|8817.8|8817.5|8815.4|86
1708477200000|2024-02-21 01:00:00|8818.4|8816|8820.2|8817.8|8820.2|8817.8|8818.3|8815.9|153
1708477500000|2024-02-21 01:05:00|8820.1|8817.7|8819.4|8817|8820.4|8818|8819|8816.6|111
1708477800000|2024-02-21 01:10:00|8819.3|8816.9|8819.8|8817.4|8820.4|8818|8818.1|8815.7|95
1708478100000|2024-02-21 01:15:00|8819.9|8817.5|8819|8816.6|8820.1|8817.7|8818.5|8816.1|137
1708478400000|2024-02-21 01:20:00|8818.9|8816.5|8819.6|8817.2|8820.8|8818.4|8818.9|8816.5|119
1708478700000|2024-02-21 01:25:00|8819.7|8817.3|8818.6|8817.1|8819.8|8817.4|8818.6|8816.5|92
1708479000000|2024-02-21 01:30:00|8818.7|8817.2|8818.9|8817.4|8820|8818.1|8818.7|8816.8|110
1708479300000|2024-02-21 01:35:00|8819|8817.5|8819|8816.6|8819.6|8817.5|8818.6|8816.5|62
1708479600000|2024-02-21 01:40:00|8819.1|8816.7|8816|8813.6|8819.2|8817.1|8815.5|8813.3|113
1708479900000|2024-02-21 01:45:00|8816.1|8813.7|8818|8815.6|8818.2|8816.1|8815.5|8813.1|115
1708480200000|2024-02-21 01:50:00|8817.8|8815.4|8816.8|8814.4|8818|8815.6|8816.2|8814.1|94
1708480500000|2024-02-21 01:55:00|8816.7|8814.3|8816.1|8813.7|8816.7|8814.6|8815.4|8813.2|101
1708480800000|2024-02-21 02:00:00|8816|8813.6|8814.2|8811.8|8816.4|8814|8813.8|8811.6|114
1708481100000|2024-02-21 02:05:00|8814.3|8811.9|8813.3|8810.9|8814.9|8812.9|8813.2|8810.8|129
1708481400000|2024-02-21 02:10:00|8813.2|8810.8|8814.5|8812.1|8815.1|8812.7|8812.3|8810.4|101
1708481700000|2024-02-21 02:15:00|8814.4|8812|8813.9|8811.5|8814.8|8812.4|8813.8|8811.4|82
1708482000000|2024-02-21 02:20:00|8813.8|8811.4|8813.6|8811.2|8813.9|8811.8|8813.2|8810.8|48
1708482300000|2024-02-21 02:25:00|8813.7|8811.3|8812.9|8811.4|8813.7|8811.8|8812.8|8810.9|44
1708482600000|2024-02-21 02:30:00|8813.1|8811.6|8813.2|8810.8|8813.5|8811.6|8812.7|8810.3|60
1708482900000|2024-02-21 02:35:00|8813.3|8810.9|8814|8811.6|8814.1|8812|8813.2|8810.9|88
1708483200000|2024-02-21 02:40:00|8813.9|8811.5|8811.9|8809.5|8814|8811.6|8811.7|8809.3|49
1708483500000|2024-02-21 02:45:00|8811.8|8809.4|8809.6|8807.2|8811.9|8809.5|8809.2|8806.8|185
1708483800000|2024-02-21 02:50:00|8809.5|8807.1|8811.3|8808.9|8811.7|8809.3|8809|8806.6|167
1708484100000|2024-02-21 02:55:00|8811.4|8809|8811.2|8808.8|8811.9|8809.5|8811.2|8808.8|95
1708484400000|2024-02-21 03:00:00|8811.1|8808.7|8811.1|8808.7|8811.3|8808.9|8810.2|8807.8|79
1708484700000|2024-02-21 03:05:00|8811|8808.6|8810.9|8808.5|8811.2|8808.8|8810.3|8807.9|82
1708485000000|2024-02-21 03:10:00|8811|8808.6|8809.8|8807.4|8811.1|8808.7|8809.4|8807|84
1708485300000|2024-02-21 03:15:00|8809.9|8807.5|8809.6|8807.2|8810.1|8807.7|8808.3|8805.9|107
1708485600000|2024-02-21 03:20:00|8809.7|8807.3|8810.2|8807.8|8810.4|8808.3|8809.5|8807.1|79
1708485900000|2024-02-21 03:25:00|8810.3|8807.9|8809.9|8807.5|8810.6|8808.4|8809.4|8807|69
1708486200000|2024-02-21 03:30:00|8810|8807.6|8810.5|8808.1|8810.9|8808.5|8809.4|8807.4|51
1708486500000|2024-02-21 03:35:00|8810.4|8808|8810.3|8807.9|8810.7|8808.9|8809.7|8807.6|58
1708486800000|2024-02-21 03:40:00|8810.2|8807.8|8809.7|8807.3|8810.2|8808.3|8809.4|8807.2|43
1708487100000|2024-02-21 03:45:00|8809.8|8807.4|8808.4|8806|8810.1|8807.7|8807.7|8805.3|83
1708487400000|2024-02-21 03:50:00|8808.3|8805.9|8806.4|8804|8808.5|8806.1|8806.3|8803.9|68
1708487700000|2024-02-21 03:55:00|8806.5|8804.1|8807.2|8804.8|8807.3|8805.4|8806.4|8804|96
1708488000000|2024-02-21 04:00:00|8807|8804.6|8807.5|8805.1|8808.8|8806.4|8807|8804.6|72
1708488300000|2024-02-21 04:05:00|8807.4|8805|8808.6|8806.2|8808.7|8806.3|8807|8804.6|80
1708488600000|2024-02-21 04:10:00|8808.1|8806.6|8807.9|8806.4|8808.9|8806.8|8807.8|8805.4|42
1708488900000|2024-02-21 04:15:00|8808.4|8806|8809.4|8807|8809.5|8807.6|8807.9|8805.7|34
1708489200000|2024-02-21 04:20:00|8808.9|8806.5|8809.9|8807.5|8809.9|8807.9|8808.6|8806.2|58
1708489500000|2024-02-21 04:25:00|8809.8|8807.4|8809.4|8807|8810.2|8807.8|8809.4|8807|53
1708489800000|2024-02-21 04:30:00|8809.2|8806.8|8809.1|8806.7|8810.2|8807.8|8809|8806.6|59
1708490100000|2024-02-21 04:35:00|8809|8806.6|8810.1|8807.7|8810.4|8808|8809|8806.6|55
1708490400000|2024-02-21 04:40:00|8810|8807.6|8810.9|8808.5|8811|8808.6|8809.8|8807.4|61
1708490700000|2024-02-21 04:45:00|8811|8808.6|8811.2|8808.8|8811.4|8809|8810.9|8808.5|50
1708491000000|2024-02-21 04:50:00|8811.1|8808.7|8810|8808.5|8811.3|8809.1|8810|8807.8|51
1708491300000|2024-02-21 04:55:00|8810.4|8808|8811.2|8808.8|8811.2|8809|8809.6|8807.5|51
1708491600000|2024-02-21 05:00:00|8811.1|8808.7|8809.7|8808.2|8811.4|8809.2|8809.5|8807.5|100
1708491900000|2024-02-21 05:05:00|8809.6|8808.1|8809.9|8807.5|8810.2|8808.1|8809|8807|67
1708492200000|2024-02-21 05:10:00|8809.8|8807.4|8810.8|8808.4|8811|8808.8|8809.8|8807.4|74
1708492500000|2024-02-21 05:15:00|8810.7|8808.3|8810.4|8808.9|8811.1|8809.2|8810.2|8808|69
1708492800000|2024-02-21 05:20:00|8810.5|8809|8810.7|8808.3|8811.3|8809.1|8810|8807.6|71
1708493100000|2024-02-21 05:25:00|8810.6|8808.2|8809.5|8808|8810.6|8808.2|8809.3|8807|60
1708493400000|2024-02-21 05:30:00|8809.4|8807.9|8810.1|8807.7|8810.3|8807.9|8809|8806.6|61
1708493700000|2024-02-21 05:35:00|8810|8807.6|8809|8806.6|8810.2|8807.8|8808.3|8806|45
1708494000000|2024-02-21 05:40:00|8809.1|8806.7|8809.1|8806.7|8810.2|8807.8|8808.4|8806.4|65
1708494300000|2024-02-21 05:45:00|8809|8806.6|8807.7|8805.3|8809|8806.6|8806.8|8804.4|84
1708494600000|2024-02-21 05:50:00|8807.6|8805.2|8807.3|8805.8|8808.2|8806.3|8807.3|8804.9|57
1708494900000|2024-02-21 05:55:00|8807.2|8805.7|8808.4|8806|8808.9|8807|8807.2|8805.7|65
1708495200000|2024-02-21 06:00:00|8807.9|8806.4|8808.6|8806.2|8809.3|8806.9|8807.9|8805.8|62
1708495500000|2024-02-21 06:05:00|8808.7|8806.3|8810|8807.6|8810.2|8807.8|8808.4|8806|69
1708495800000|2024-02-21 06:10:00|8810.1|8807.7|8812.5|8810.1|8812.6|8810.2|8809.8|8807.4|65
1708496100000|2024-02-21 06:15:00|8811.9|8809.5|8811|8808.6|8811.9|8809.5|8810.3|8807.9|82
1708496400000|2024-02-21 06:20:00|8811.1|8808.7|8812|8810.5|8812.1|8810.6|8810.2|8808.1|96
1708496700000|2024-02-21 06:25:00|8811.9|8810.4|8814.2|8811.8|8814.5|8812.1|8811.2|8809.7|94
1708497000000|2024-02-21 06:30:00|8814.1|8811.7|8815.9|8813.5|8815.9|8813.5|8814|8811.6|84
1708497300000|2024-02-21 06:35:00|8815.5|8813.1|8815.1|8812.7|8815.6|8813.3|8814.8|8812.5|74
1708497600000|2024-02-21 06:40:00|8815.2|8812.8|8816.5|8814.1|8817|8815|8814.7|8812.3|61
1708497900000|2024-02-21 06:45:00|8816.7|8814.3|8816|8813.6|8816.8|8814.5|8815|8813.1|100
1708498200000|2024-02-21 06:50:00|8816.1|8813.7|8814.1|8811.7|8816.2|8813.8|8813.6|8811.2|97
1708498500000|2024-02-21 06:55:00|8814|8811.6|8813.5|8811.1|8814.3|8811.9|8812.6|8810.2|88
1708498800000|2024-02-21 07:00:00|8813.1|8810.7|8814.1|8811.7|8814.4|8812.4|8812.5|8810.3|160
1708499100000|2024-02-21 07:05:00|8814.2|8811.8|8813.8|8812.3|8814.6|8813.1|8812.8|8810.9|128
1708499400000|2024-02-21 07:10:00|8813.5|8812|8813|8810.6|8814.2|8812.2|8810.9|8808.9|159
1708499700000|2024-02-21 07:15:00|8812.9|8810.5|8812.4|8810.9|8814.9|8812.8|8812|8810.5|105
1708500000000|2024-02-21 07:20:00|8811.7|8810.2|8811.4|8809.9|8812.7|8811.2|8810.7|8808.8|148
1708500300000|2024-02-21 07:25:00|8811.5|8810|8813.8|8811.4|8813.9|8812|8810.1|8808.6|162
1708500600000|2024-02-21 07:30:00|8813.9|8811.5|8815.6|8813.2|8816.1|8813.7|8813.2|8811.5|158
1708500900000|2024-02-21 07:35:00|8815.7|8813.3|8813.1|8811.6|8816.5|8815|8813.1|8810.9|172
1708501200000|2024-02-21 07:40:00|8813.3|8811.8|8811.1|8808.7|8814|8812.5|8811.1|8808.7|199
1708501500000|2024-02-21 07:45:00|8811.2|8808.8|8807.1|8805.6|8811.3|8808.9|8807.1|8805.2|213
1708501800000|2024-02-21 07:50:00|8807.2|8805.7|8807.6|8806.1|8808.5|8807|8807.1|8805.6|88
1708502100000|2024-02-21 07:55:00|8807.7|8806.2|8811.7|8810.2|8811.7|8810.2|8807.2|8805.7|164
1708502400000|2024-02-21 08:00:00|8812.2|8810.7|8813.3|8811.8|8814.9|8813.4|8812.1|8810.6|220
1708502700000|2024-02-21 08:05:00|8813.4|8811.9|8811.3|8809.8|8813.6|8811.9|8810.2|8808.7|224
1708503000000|2024-02-21 08:10:00|8811.6|8810.1|8812.2|8810.7|8814.8|8813|8811.3|8809.8|197
1708503300000|2024-02-21 08:15:00|8812.1|8810.6|8811.8|8810.3|8813.4|8811.9|8810.5|8809|213
1708503600000|2024-02-21 08:20:00|8811.7|8810.2|8813.9|8812.4|8814.5|8813|8811.6|8809.2|180
1708503900000|2024-02-21 08:25:00|8814|8812.5|8815.5|8814|8816.4|8814.9|8814|8812.5|193
1708504200000|2024-02-21 08:30:00|8815.6|8814.1|8813.8|8812.3|8815.7|8814.2|8813.1|8810.9|208
1708504500000|2024-02-21 08:35:00|8813.7|8812.2|8816.4|8814.9|8816.6|8815.1|8812.9|8810.5|208
1708504800000|2024-02-21 08:40:00|8816.5|8815|8817.9|8816.4|8818|8816.5|8815.2|8813.1|211
1708505100000|2024-02-21 08:45:00|8818|8816.5|8815.5|8814|8819.7|8817.7|8815.1|8813.6|171
1708505400000|2024-02-21 08:50:00|8815.6|8814.1|8813.8|8811.4|8816.3|8814.8|8813.3|8810.9|199
1708505700000|2024-02-21 08:55:00|8813.9|8811.5|8811.9|8809.5|8814.9|8812.5|8811.6|8809.2|207
1708506000000|2024-02-21 09:00:00|8812.2|8809.8|8812.5|8810.1|8814.1|8812.5|8810.1|8808.1|300
1708506300000|2024-02-21 09:05:00|8812.7|8810.3|8815.2|8812.8|8815.7|8814.1|8810|8808.2|339
1708506600000|2024-02-21 09:10:00|8815.4|8813|8815.2|8813.7|8816.7|8815.2|8814.1|8812.5|199
1708506900000|2024-02-21 09:15:00|8815.4|8813.9|8812.2|8810.7|8815.6|8814.1|8812.2|8810.7|149
1708507200000|2024-02-21 09:20:00|8812.5|8811|8810|8808.5|8813|8811.5|8810|8808.5|146
1708507500000|2024-02-21 09:25:00|8809.8|8808.3|8809.5|8808|8810.8|8808.9|8809.1|8807.2|145
1708507800000|2024-02-21 09:30:00|8809.4|8807.9|8808.5|8807|8809.8|8808.3|8806.7|8805.2|159
1708508100000|2024-02-21 09:35:00|8808.6|8807.1|8804.8|8802.4|8808.6|8807.1|8804.8|8802.4|137
1708508400000|2024-02-21 09:40:00|8804.6|8802.2|8806.1|8803.7|8807.7|8805.9|8804.2|8802.2|154
1708508700000|2024-02-21 09:45:00|8806.4|8804|8806.5|8805|8807.7|8806.2|8805.2|8803.1|123
1708509000000|2024-02-21 09:50:00|8806.6|8805.1|8809|8806.6|8809|8807|8806.6|8804.9|150
1708509300000|2024-02-21 09:55:00|8809.1|8806.7|8807.2|8804.8|8810.1|8807.7|8807.1|8804.7|166
1708509600000|2024-02-21 10:00:00|8807.1|8804.7|8807.5|8806|8807.9|8806.4|8806.7|8804.6|114
1708509900000|2024-02-21 10:05:00|8807.4|8805.9|8809.4|8807.9|8809.7|8808.2|8807.4|8805.8|103
1708510200000|2024-02-21 10:10:00|8809.3|8807.8|8808.1|8805.7|8809.3|8807.8|8807.7|8805.7|105
1708510500000|2024-02-21 10:15:00|8808.2|8805.8|8806.9|8804.5|8808.3|8806.8|8806.3|8804.3|104
1708510800000|2024-02-21 10:20:00|8806.8|8804.4|8801|8799.5|8806.8|8804.5|8800.7|8798.9|248
1708511100000|2024-02-21 10:25:00|8801.6|8799.2|8803.4|8801.9|8803.5|8801.9|8797.8|8795.4|265
1708511400000|2024-02-21 10:30:00|8803.5|8802|8805.3|8803.8|8806|8804.2|8803.4|8801.8|110
1708511700000|2024-02-21 10:35:00|8805.4|8803.9|8806.6|8804.2|8806.9|8804.6|8804|8802.5|116
1708512000000|2024-02-21 10:40:00|8806.7|8804.3|8805.6|8804.1|8807.2|8805.7|8804.8|8803.3|115
1708512300000|2024-02-21 10:45:00|8805.4|8803.9|8804|8801.6|8805.7|8804.1|8803.4|8801|96
1708512600000|2024-02-21 10:50:00|8804.3|8801.9|8804.3|8802.8|8804.3|8802.8|8802.8|8800.6|138
1708512900000|2024-02-21 10:55:00|8804.2|8802.7|8805.2|8802.8|8805.4|8803.5|8803.5|8801.1|102
1708513200000|2024-02-21 11:00:00|8804.8|8803.3|8803.5|8802|8805.6|8803.4|8803.3|8801.4|86
1708513500000|2024-02-21 11:05:00|8803.4|8801.9|8803.2|8800.8|8804.2|8802|8801.5|8799.5|101
1708513800000|2024-02-21 11:10:00|8803.1|8800.7|8804.9|8802.5|8805.1|8803.4|8802.3|8800.6|132
1708514100000|2024-02-21 11:15:00|8805|8802.6|8805.3|8803.8|8806|8804.5|8804.5|8802.3|100
1708514400000|2024-02-21 11:20:00|8805.4|8803.9|8807.9|8805.5|8808|8805.9|8805.3|8803.8|141
1708514700000|2024-02-21 11:25:00|8808|8805.6|8807.8|8806.3|8808.7|8807.2|8806.8|8805.3|139
1708515000000|2024-02-21 11:30:00|8807.9|8806.4|8807.6|8806.1|8808|8806.5|8806.3|8804.7|99
1708515300000|2024-02-21 11:35:00|8807.8|8806.3|8805.5|8804|8808.4|8806.4|8805|8803.1|116
1708515600000|2024-02-21 11:40:00|8805.6|8804.1|8805.6|8804.1|8806|8804.5|8804.9|8803.4|70
1708515900000|2024-02-21 11:45:00|8805.5|8804|8806.6|8805.1|8807.2|8805.6|8804.6|8803.1|97
1708516200000|2024-02-21 11:50:00|8806.7|8805.2|8805.6|8804.1|8806.9|8805.4|8805.5|8804|88
1708516500000|2024-02-21 11:55:00|8805.7|8804.2|8803.7|8801.3|8806.4|8804.9|8802.8|8800.8|148
1708516800000|2024-02-21 12:00:00|8803.5|8801.1|8804.9|8803.4|8805.4|8803.6|8802.3|8800.8|95
1708517100000|2024-02-21 12:05:00|8804.8|8803.3|8803.5|8802|8805.1|8803.6|8802|8800.5|230
1708517400000|2024-02-21 12:10:00|8803.4|8801.9|8799.4|8797.9|8803.4|8801.9|8799.2|8797.7|179
1708517700000|2024-02-21 12:15:00|8799.3|8797.8|8800.8|8799.3|8801.3|8799.8|8797.6|8796.1|182
1708518000000|2024-02-21 12:20:00|8800.6|8799.1|8801.5|8799.1|8802.8|8800.4|8799.9|8798|166
1708518300000|2024-02-21 12:25:00|8801.7|8799.3|8803.6|8801.2|8803.6|8801.4|8800.3|8797.9|177
1708518600000|2024-02-21 12:30:00|8803.5|8801.1|8803.3|8801.8|8803.6|8801.9|8802.4|8800.5|153
1708518900000|2024-02-21 12:35:00|8803.2|8801.7|8803.7|8802.2|8804.6|8803.1|8802.3|8800.8|108
1708519200000|2024-02-21 12:40:00|8803.6|8802.1|8803.3|8801.8|8805.1|8803.6|8803.1|8800.8|124
1708519500000|2024-02-21 12:45:00|8803.7|8801.3|8801.7|8799.3|8804.6|8802.3|8801.4|8799.2|106
1708519800000|2024-02-21 12:50:00|8801.6|8799.2|8804.9|8803.4|8805.3|8803.8|8801|8799.1|126
1708520100000|2024-02-21 12:55:00|8805|8803.5|8803.7|8802.2|8805.2|8803.7|8803.4|8801.7|196
1708520400000|2024-02-21 13:00:00|8803.6|8802.1|8802.5|8800.1|8803.7|8802.2|8800.9|8798.5|214
1708520700000|2024-02-21 13:05:00|8802.4|8800|8799.4|8797|8802.5|8800.1|8798.9|8796.6|192
1708521000000|2024-02-21 13:10:00|8799.3|8796.9|8799.4|8797.9|8800.5|8798.6|8798|8796.5|175
1708521300000|2024-02-21 13:15:00|8799.3|8797.8|8799.7|8798.2|8800.5|8798.4|8798.5|8796.4|198
1708521600000|2024-02-21 13:20:00|8799.9|8798.4|8802.8|8801.3|8803.3|8801.6|8799.9|8798.1|278
1708521900000|2024-02-21 13:25:00|8802.7|8801.2|8803.1|8801.6|8804.4|8802.9|8802.4|8800.5|181
1708522200000|2024-02-21 13:30:00|8803.2|8801.7|8801.3|8799.8|8803.4|8801.7|8800.3|8798.8|219
1708522500000|2024-02-21 13:35:00|8801.2|8799.7|8800.8|8799.3|8802.6|8800.3|8800|8798.5|214
1708522800000|2024-02-21 13:40:00|8801|8799.5|8798.5|8796.1|8801.5|8799.5|8797.3|8795|174
1708523100000|2024-02-21 13:45:00|8798.6|8796.2|8798.6|8797.1|8800.4|8798.5|8797.2|8795.7|193
1708523400000|2024-02-21 13:50:00|8798.9|8797.4|8799.6|8798.1|8801.6|8799.9|8798.8|8797.2|221
1708523700000|2024-02-21 13:55:00|8799.5|8798|8801.4|8799|8801.8|8800.3|8799|8797.5|140
1708524000000|2024-02-21 14:00:00|8801.3|8798.9|8798.6|8797.1|8802|8800.5|8798.5|8797|154
1708524300000|2024-02-21 14:05:00|8798.7|8797.2|8799.4|8797.9|8800.9|8799.4|8797.8|8796.3|147
1708524600000|2024-02-21 14:10:00|8799.3|8797.8|8799.5|8798|8799.9|8798|8797.7|8796.2|172
1708524900000|2024-02-21 14:15:00|8799.6|8798.1|8799.9|8798.4|8800.3|8798.5|8797.9|8795.9|169
1708525200000|2024-02-21 14:20:00|8799.8|8798.3|8799.9|8798.4|8800.6|8799.1|8798.4|8796.5|182
1708525500000|2024-02-21 14:25:00|8800|8798.5|8801.6|8800.1|8801.6|8800.1|8799.6|8798.1|192
1708525800000|2024-02-21 14:30:00|8801.7|8800.2|8801.2|8799.7|8803.6|8802.1|8800.8|8799.3|230
1708526100000|2024-02-21 14:35:00|8801.3|8799.8|8801.3|8799.8|8801.7|8800.2|8799.7|8798.2|266
1708526400000|2024-02-21 14:40:00|8801.2|8799.7|8799.6|8798.1|8801.2|8799.7|8798.4|8796.9|209
1708526700000|2024-02-21 14:45:00|8799.5|8798|8801.2|8799.7|8801.5|8800|8799.5|8798|185
1708527000000|2024-02-21 14:50:00|8801.3|8799.8|8797.9|8796.4|8802.6|8801.1|8797.8|8796.3|272
1708527300000|2024-02-21 14:55:00|8797.8|8796.3|8799.2|8796.8|8799.5|8797.1|8796.2|8794.7|234
1708527600000|2024-02-21 15:00:00|8799.3|8796.9|8796.7|8795.2|8800.5|8799|8796.6|8794.3|250
1708527900000|2024-02-21 15:05:00|8796.8|8795.3|8797.7|8796.2|8800|8798.5|8796.2|8794.7|239
1708528200000|2024-02-21 15:10:00|8797.8|8796.3|8796.2|8794.7|8798.4|8796.9|8794.4|8792.9|231
1708528500000|2024-02-21 15:15:00|8796.5|8795|8796.8|8795.3|8797.4|8795.9|8793.8|8792.3|181
1708528800000|2024-02-21 15:20:00|8796.9|8795.4|8800.3|8798.8|8801.5|8800|8796.8|8795.3|156
1708529100000|2024-02-21 15:25:00|8800.4|8798.9|8803.7|8802.2|8804.5|8803|8800.4|8798.9|215
1708529400000|2024-02-21 15:30:00|8803.8|8802.3|8803.3|8801.8|8804.5|8803|8801.2|8799.7|299
1708529700000|2024-02-21 15:35:00|8803.5|8802|8800.6|8799.1|8804.9|8803.4|8800.5|8799|275
1708530000000|2024-02-21 15:40:00|8800.8|8799.3|8805.1|8803.6|8806.6|8805.1|8800.8|8799.3|281
1708530300000|2024-02-21 15:45:00|8805.2|8803.7|8807.7|8806.2|8808.5|8806.8|8804.8|8803.3|244
1708530600000|2024-02-21 15:50:00|8807.2|8805.7|8807.3|8805.8|8808.6|8807.1|8806.6|8804.7|185
1708530900000|2024-02-21 15:55:00|8807.4|8805.9|8809.6|8808.1|8809.7|8808.2|8807.4|8805.3|261
1708531200000|2024-02-21 16:00:00|8809.5|8808|8812.3|8809.9|8813.2|8811.2|8808.6|8807.1|304
1708531500000|2024-02-21 16:05:00|8812.4|8810|8806.4|8804.9|8813|8811.2|8806.3|8804.8|231
1708531800000|2024-02-21 16:10:00|8806.5|8805|8805.3|8803.8|8808.3|8806.8|8805|8803.5|179
1708532100000|2024-02-21 16:15:00|8805.7|8804.2|8802.9|8801.4|8807.2|8805.5|8802.9|8801.2|201
1708532400000|2024-02-21 16:20:00|8803.1|8801.6|8803|8801.5|8804.5|8803|8802.4|8800.9|168
1708532700000|2024-02-21 16:25:00|8802.9|8801.4|8802.7|8800.3|8805|8803.5|8802.2|8800.1|228
1708533000000|2024-02-21 16:30:00|8802.6|8800.2|8800.1|8798.6|8802.6|8800.8|8799.2|8797.3|191
1708533300000|2024-02-21 16:35:00|8800|8798.5|8800.2|8798.7|8802.4|8800.4|8799.9|8797.8|192
1708533600000|2024-02-21 16:40:00|8800.3|8798.8|8797.9|8795.5|8800.9|8798.8|8795.1|8793.6|181
1708533900000|2024-02-21 16:45:00|8797.8|8795.4|8799.4|8797|8799.5|8797.9|8796.9|8795.3|170
1708534200000|2024-02-21 16:50:00|8799.3|8796.9|8800.8|8798.4|8801.2|8798.8|8798.7|8796.7|131
1708534500000|2024-02-21 16:55:00|8800.9|8798.5|8800.2|8798.7|8800.9|8799|8798.6|8796.8|140
1708534800000|2024-02-21 17:00:00|8800|8798.5|8802.1|8800.6|8804.2|8801.8|8800|8798.4|184
1708535100000|2024-02-21 17:05:00|8802.2|8800.7|8804.3|8801.9|8805|8802.6|8802.2|8800.2|185
1708535400000|2024-02-21 17:10:00|8804.2|8801.8|8804.5|8803|8804.9|8803.3|8802.6|8801|208
1708535700000|2024-02-21 17:15:00|8804.4|8802.9|8803.8|8802.3|8805.5|8803.5|8803.3|8801.8|140
1708536000000|2024-02-21 17:20:00|8803.9|8802.4|8807.5|8805.1|8808.5|8806.5|8803.4|8801.9|178
1708536300000|2024-02-21 17:25:00|8807.4|8805|8809|8806.6|8809.5|8807.5|8807.1|8804.7|145
1708536600000|2024-02-21 17:30:00|8808.9|8806.5|8808.5|8807|8809.4|8807.9|8807.2|8805.7|157
1708536900000|2024-02-21 17:35:00|8809|8806.6|8808.6|8807.1|8809|8807.5|8807.3|8805.7|112
1708537200000|2024-02-21 17:40:00|8808.8|8807.3|8809|8806.6|8809.4|8807.5|8808.2|8806|118
1708537500000|2024-02-21 17:45:00|8808.9|8806.5|8806|8804.5|8809|8806.6|8805.1|8802.7|170
1708537800000|2024-02-21 17:50:00|8805.9|8804.4|8805.9|8804.4|8807.1|8804.8|8805.7|8803.7|91
1708538100000|2024-02-21 17:55:00|8806.2|8803.8|8806.1|8804.6|8807.3|8805.3|8805.7|8803.7|143
1708538400000|2024-02-21 18:00:00|8806.2|8804.7|8808.5|8807|8813|8810.7|8806.2|8804.7|463
1708538700000|2024-02-21 18:05:00|8808.9|8807.4|8809.9|8807.5|8811.1|8808.8|8808.9|8806.9|315
1708539000000|2024-02-21 18:10:00|8809.3|8807.8|8807.3|8804.9|8810|8808.5|8806.5|8804.3|164
1708539300000|2024-02-21 18:15:00|8807.4|8805|8805.1|8803.6|8807.4|8805.6|8803.9|8802.4|180
1708539600000|2024-02-21 18:20:00|8805.2|8803.7|8804.7|8803.2|8806.7|8805.2|8803.9|8802.4|134
1708539900000|2024-02-21 18:25:00|8804.8|8803.3|8805.4|8803|8805.9|8804.2|8804.4|8802.4|145
1708540200000|2024-02-21 18:30:00|8805.5|8803.1|8803.6|8802.1|8806.2|8803.8|8803.3|8801.6|185
1708540500000|2024-02-21 18:35:00|8803.4|8801.9|8801.5|8800|8803.4|8801.9|8801.4|8799.3|111
1708540800000|2024-02-21 18:40:00|8801.4|8799.9|8802.1|8800.6|8802.8|8800.6|8801|8798.6|117
1708541100000|2024-02-21 18:45:00|8802.2|8800.7|8801.6|8800.1|8803|8801.2|8801.4|8799.9|109
1708541400000|2024-02-21 18:50:00|8801.5|8800|8802.9|8801.4|8803.5|8801.5|8800.7|8799.1|117
1708541700000|2024-02-21 18:55:00|8803.4|8801|8803.6|8798.6|8804.3|8801.1|8801.2|8798.1|159
1708542000000|2024-02-21 19:00:00|8803.7|8798.7|8794|8791.6|8808.5|8805.5|8789.8|8787.4|736
1708542300000|2024-02-21 19:05:00|8793.9|8791.5|8797.3|8795.8|8799.9|8797.9|8793.3|8791.3|523
1708542600000|2024-02-21 19:10:00|8797.5|8796|8794.7|8793.2|8797.6|8796.1|8792.2|8790.7|346
1708542900000|2024-02-21 19:15:00|8794.8|8793.3|8796.5|8795|8797.6|8795.5|8793.5|8791.9|330
1708543200000|2024-02-21 19:20:00|8796.2|8794.7|8797.2|8794.8|8798.7|8796.3|8795.9|8793.8|245
1708543500000|2024-02-21 19:25:00|8797.3|8794.9|8796.1|8793.7|8798.7|8796.3|8794.7|8792.3|295
1708543800000|2024-02-21 19:30:00|8796.2|8793.8|8795|8793.5|8798.4|8796|8794.9|8793|270
1708544100000|2024-02-21 19:35:00|8795.1|8793.6|8798.7|8796.3|8798.8|8796.4|8793.8|8791.4|197
1708544400000|2024-02-21 19:40:00|8798.8|8796.4|8799.8|8797.4|8799.9|8797.5|8797.5|8795.1|240
1708544700000|2024-02-21 19:45:00|8799.7|8797.3|8801|8798.6|8801.8|8799.4|8798.5|8796.1|237
1708545000000|2024-02-21 19:50:00|8800.9|8798.5|8798.2|8795.8|8801.3|8798.9|8797.9|8795.6|236
1708545300000|2024-02-21 19:55:00|8798.1|8795.7|8798.3|8796.8|8799.3|8797.2|8796.1|8794.5|179
1708545600000|2024-02-21 20:00:00|8798.1|8796.6|8799.1|8796.7|8800|8797.9|8796.9|8795.4|184
1708545900000|2024-02-21 20:05:00|8799.4|8797|8797.6|8796.1|8799.7|8797.6|8796.8|8794.9|111
1708546200000|2024-02-21 20:10:00|8797.5|8796|8798.1|8795.7|8798.7|8796.3|8796.8|8794.6|145
1708546500000|2024-02-21 20:15:00|8798.2|8795.8|8798.9|8796.5|8799|8797|8797.7|8795.4|153
1708546800000|2024-02-21 20:20:00|8799.1|8796.7|8799.1|8796.7|8799.9|8798.1|8798.1|8796.3|157
1708547100000|2024-02-21 20:25:00|8799.2|8796.8|8797.3|8794.9|8799.2|8796.8|8797.3|8794.9|184
1708547400000|2024-02-21 20:30:00|8797.4|8795|8795.4|8793|8797.4|8795.5|8794.9|8792.5|219
1708547700000|2024-02-21 20:35:00|8795.5|8793.1|8793.9|8792.4|8795.7|8793.3|8793.2|8790.8|170
1708548000000|2024-02-21 20:40:00|8793.8|8792.3|8793.7|8791.3|8794.2|8792.4|8793.3|8791.2|111
1708548300000|2024-02-21 20:45:00|8793.6|8791.2|8794.8|8793.3|8795.5|8793.5|8793.4|8791|205
1708548600000|2024-02-21 20:50:00|8795.2|8792.8|8794.9|8793.4|8796.5|8794.6|8794.7|8792.7|221
1708548900000|2024-02-21 20:55:00|8794.8|8793.3|8797.7|8795.3|8798.2|8795.9|8794.4|8792.9|218
1708549200000|2024-02-21 21:00:00|8797.6|8795.2|8797.5|8796|8797.7|8796.1|8796.4|8794.4|154
1708549500000|2024-02-21 21:05:00|8797.4|8795.9|8798.4|8796.9|8798.5|8796.9|8797.4|8795.5|71
1708549800000|2024-02-21 21:10:00|8798.8|8796.4|8799.8|8797.4|8799.9|8797.7|8798.6|8796.3|72
1708550100000|2024-02-21 21:15:00|8799.7|8797.3|8799.5|8797.1|8799.8|8797.4|8799.1|8796.7|75
1708550400000|2024-02-21 21:20:00|8799.6|8797.2|8797.9|8796.4|8800.1|8797.7|8797.8|8795.7|294
1708550700000|2024-02-21 21:25:00|8797.7|8796.2|8797.1|8795.6|8798.4|8796.3|8796.9|8794.5|124
1708551000000|2024-02-21 21:30:00|8797.5|8795.1|8797.4|8795|8797.6|8795.2|8795.8|8793.4|190
1708551300000|2024-02-21 21:35:00|8797.5|8795.1|8796.8|8794.4|8797.7|8795.6|8796.6|8794.2|82
1708551600000|2024-02-21 21:40:00|8796.9|8794.5|8796.8|8794.4|8797.2|8794.8|8795.5|8793.9|99
1708551900000|2024-02-21 21:45:00|8796.9|8794.5|8797.4|8795|8797.4|8795|8796.7|8794.3|266
1708552200000|2024-02-21 21:50:00|8797.2|8794.8|8797.9|8795.5|8798.1|8795.7|8797.1|8794.7|183
1708552500000|2024-02-21 21:55:00|8798.6|8794.7|8799.2|8794.1|8799.5|8795.1|8797.3|8793.2|241
1708552800000|2024-02-21 22:00:00|8799.1|8792.6|8797.4|8790.9|8799.2|8792.7|8796.9|8790.4|11
1708553100000|2024-02-21 22:05:00|8796.7|8790.2|8796.2|8789.7|8797.1|8790.6|8795.8|8789.3|13
1708553400000|2024-02-21 22:10:00|8796.3|8789.8|8795.4|8788.9|8797.1|8790.6|8795.1|8788.6|25
1708553700000|2024-02-21 22:15:00|8795.5|8789|8795.5|8789|8795.6|8789.1|8795.3|8788.8|11
1708554000000|2024-02-21 22:20:00|8795.6|8789.1|8795.8|8789.3|8796.9|8790.4|8793.2|8786.7|85
1708554300000|2024-02-21 22:25:00|8795.1|8788.6|8799.4|8792.9|8802.2|8795.7|8795.1|8788.6|85
1708554600000|2024-02-21 22:30:00|8799.5|8793|8799|8792.5|8799.5|8793|8794.8|8788.3|94
1708554900000|2024-02-21 22:35:00|8796|8789.5|8796.1|8789.6|8796.2|8789.7|8796|8789.5|22
1708555200000|2024-02-21 22:40:00|8796.2|8789.7|8796.5|8790|8799.5|8793|8795.8|8789.3|95
1708555500000|2024-02-21 22:45:00|8796.9|8790.4|8798.5|8792|8801.5|8795|8796.9|8790.4|248
1708555800000|2024-02-21 22:50:00|8798.7|8792.2|8800|8793.5|8800.4|8793.9|8798.1|8791.6|75
1708556100000|2024-02-21 22:55:00|8800.1|8793.6|8799|8792.5|8800.5|8794|8795.2|8788.7|530
1708556400000|2024-02-21 23:00:00|8799.1|8792.6|8795.3|8791|8799.1|8792.6|8794.9|8789.9|128
1708556700000|2024-02-21 23:05:00|8794.6|8791.8|8794.5|8792.1|8795.1|8792.2|8794.1|8791.6|62
1708557000000|2024-02-21 23:10:00|8794.8|8791.9|8795.2|8792.8|8795.3|8792.8|8794.3|8791.8|65
1708557300000|2024-02-21 23:15:00|8795.3|8792.9|8794.6|8792.2|8795.3|8792.9|8794.6|8792.2|115
1708557600000|2024-02-21 23:20:00|8794.7|8792.3|8792.9|8790.5|8795|8792.6|8792.8|8790.4|36
1708557900000|2024-02-21 23:25:00|8793|8790.6|8793.6|8791.2|8793.7|8791.3|8793|8790.6|43
1708558200000|2024-02-21 23:30:00|8793.5|8791.1|8794.5|8792.1|8794.5|8792.4|8793.5|8791.1|42
1708558500000|2024-02-21 23:35:00|8794.4|8792|8794.9|8792.5|8795.3|8792.9|8794.2|8791.8|38
1708558800000|2024-02-21 23:40:00|8794.8|8792.4|8794.2|8791.8|8795.1|8792.7|8794.1|8791.7|35
1708559100000|2024-02-21 23:45:00|8794.1|8791.7|8795|8792.6|8795|8792.6|8794|8791.6|43
1708559400000|2024-02-21 23:50:00|8794.9|8792.5|8795|8792.6|8795.7|8793.3|8794.8|8792.4|42
1708559700000|2024-02-21 23:55:00|8794.8|8792.4|8793.2|8790.8|8794.9|8792.5|8793.2|8790.8|74
1708560000000|2024-02-22 00:00:00|8793.3|8790.9|8795.6|8793.2|8795.6|8793.2|8793.3|8790.9|95
1708560300000|2024-02-22 00:05:00|8795.7|8793.3|8793.8|8791.4|8795.8|8793.4|8793.5|8791.1|69
1708560600000|2024-02-22 00:10:00|8793.9|8791.5|8792.8|8790.4|8794.2|8791.8|8792.7|8790.3|52
1708560900000|2024-02-22 00:15:00|8792.7|8790.3|8792.6|8790.2|8793.9|8791.5|8792|8789.6|121
1708561200000|2024-02-22 00:20:00|8792.5|8790.1|8792.9|8790.5|8793|8790.6|8791.5|8789.6|89
1708561500000|2024-02-22 00:25:00|8793|8790.6|8792.5|8790.1|8793.1|8790.8|8791.4|8789.9|77
1708561800000|2024-02-22 00:30:00|8792.4|8790|8790|8788.5|8792.8|8790.4|8790|8788|89
1708562100000|2024-02-22 00:35:00|8790.1|8788.6|8788.5|8786.1|8790.8|8789|8788.3|8786|91
1708562400000|2024-02-22 00:40:00|8788.2|8785.8|8787|8784.6|8788.4|8786.2|8787|8784.6|92
1708562700000|2024-02-22 00:45:00|8786.9|8784.5|8786.4|8784|8787.1|8784.7|8785.8|8783.4|71
1708563000000|2024-02-22 00:50:00|8786.3|8783.9|8785.7|8783.3|8786.8|8784.4|8785.4|8783|95
1708563300000|2024-02-22 00:55:00|8786.3|8783.9|8784.9|8782.5|8787.6|8785.2|8784.5|8782.4|108
1708563600000|2024-02-22 01:00:00|8784.8|8782.4|8786.6|8784.2|8787|8784.6|8783.9|8781.5|162
1708563900000|2024-02-22 01:05:00|8786.7|8784.3|8788.3|8785.9|8789.2|8786.8|8786.7|8784.3|74
1708564200000|2024-02-22 01:10:00|8788.2|8785.8|8788.9|8786.5|8789.3|8786.9|8787.9|8785.5|77
1708564500000|2024-02-22 01:15:00|8788.8|8786.4|8787.9|8785.5|8789.6|8787.2|8787.9|8785.5|128
1708564800000|2024-02-22 01:20:00|8788|8785.6|8789.5|8787.1|8790.9|8788.5|8788|8785.6|123
1708565100000|2024-02-22 01:25:00|8789.4|8787|8786.7|8784.3|8789.4|8787|8786.6|8784.2|79
1708565400000|2024-02-22 01:30:00|8786.5|8784.1|8786.5|8784.1|8786.9|8784.8|8784.8|8783.3|104
1708565700000|2024-02-22 01:35:00|8786.6|8784.2|8789|8786.6|8789.9|8787.5|8786.6|8784.2|141
1708566000000|2024-02-22 01:40:00|8789.1|8786.7|8789|8786.6|8789.4|8787|8788.6|8786.2|121
1708566300000|2024-02-22 01:45:00|8789.1|8786.7|8788.1|8785.7|8789.1|8786.7|8787.9|8785.5|97
1708566600000|2024-02-22 01:50:00|8788|8785.6|8789.1|8786.7|8789.4|8787|8787.8|8785.4|88
1708566900000|2024-02-22 01:55:00|8789|8786.6|8790|8787.6|8790.2|8787.8|8788.9|8786.5|112
1708567200000|2024-02-22 02:00:00|8790.1|8787.7|8790.2|8787.8|8790.9|8788.5|8789.8|8787.6|85
1708567500000|2024-02-22 02:05:00|8790.1|8787.7|8791.9|8789.5|8792.1|8789.7|8790|8787.6|84
1708567800000|2024-02-22 02:10:00|8792|8789.6|8794.8|8792.4|8794.9|8792.5|8792|8789.6|127
1708568100000|2024-02-22 02:15:00|8794.9|8792.5|8793.5|8791.1|8795.3|8792.9|8793.5|8791.1|104
1708568400000|2024-02-22 02:20:00|8793|8791.5|8791.8|8789.4|8794.1|8792.1|8791.6|8789.3|91
1708568700000|2024-02-22 02:25:00|8791.9|8789.5|8791.7|8789.3|8791.9|8789.5|8790.7|8788.7|69
1708569000000|2024-02-22 02:30:00|8791.9|8789.5|8791.5|8789.1|8792.4|8790|8791.5|8789.1|63
1708569300000|2024-02-22 02:35:00|8791.4|8789|8791|8789.5|8791.7|8789.7|8790.5|8788.4|72
1708569600000|2024-02-22 02:40:00|8790.9|8789.4|8790.1|8788.6|8791.4|8789.4|8789.9|8787.5|83
1708569900000|2024-02-22 02:45:00|8790.2|8788.7|8791.7|8789.3|8791.8|8789.4|8789.5|8787.3|141
1708570200000|2024-02-22 02:50:00|8791.6|8789.2|8789.4|8787|8791.7|8789.7|8789.4|8787|55
1708570500000|2024-02-22 02:55:00|8789.3|8786.9|8789.6|8787.2|8789.7|8787.6|8788.9|8786.7|49
1708570800000|2024-02-22 03:00:00|8789.5|8787.1|8789.3|8786.9|8789.7|8787.7|8788.9|8786.5|45
1708571100000|2024-02-22 03:05:00|8789.2|8787.7|8789.6|8787.2|8790.5|8788.1|8789.1|8786.7|57
1708571400000|2024-02-22 03:10:00|8789.5|8787.1|8789.5|8787.1|8789.9|8788.3|8789.5|8787.1|35
1708571700000|2024-02-22 03:15:00|8789.6|8787.2|8790.3|8787.9|8790.5|8788.1|8789.3|8787.1|29
1708572000000|2024-02-22 03:20:00|8790.4|8788|8789.8|8787.4|8791.8|8789.4|8789.7|8787.3|83
1708572300000|2024-02-22 03:25:00|8789.9|8787.5|8790.6|8788.2|8790.9|8788.5|8789.9|8787.5|46
1708572600000|2024-02-22 03:30:00|8790.8|8788.4|8790.9|8788.5|8791.3|8788.9|8790.2|8787.8|74
1708572900000|2024-02-22 03:35:00|8791|8788.6|8791.1|8788.7|8791.6|8789.2|8791|8788.6|54
1708573200000|2024-02-22 03:40:00|8790.8|8788.4|8791.4|8789|8791.7|8789.3|8790.6|8788.2|43
1708573500000|2024-02-22 03:45:00|8791.2|8788.8|8791|8788.6|8791.7|8789.3|8790.4|8788.5|66
1708573800000|2024-02-22 03:50:00|8791.1|8788.7|8790.6|8788.2|8791.3|8788.9|8790.5|8788.1|46
1708574100000|2024-02-22 03:55:00|8790.7|8788.3|8790.5|8788.1|8790.9|8788.5|8790.1|8787.7|28
1708574400000|2024-02-22 04:00:00|8790.6|8788.2|8790.5|8788.1|8790.8|8788.4|8790|8787.6|63
1708574700000|2024-02-22 04:05:00|8790.6|8788.2|8790.8|8788.4|8791.6|8789.2|8790.6|8788.2|45
1708575000000|2024-02-22 04:10:00|8790.7|8788.3|8789.3|8786.9|8790.9|8788.5|8789.2|8786.8|64
1708575300000|2024-02-22 04:15:00|8789.2|8786.8|8789|8786.6|8789.8|8787.4|8788.9|8786.5|55
1708575600000|2024-02-22 04:20:00|8788.9|8786.5|8788.8|8786.4|8789.8|8787.4|8788.7|8786.3|58
1708575900000|2024-02-22 04:25:00|8788.6|8786.2|8787|8784.6|8789.1|8786.7|8787|8784.6|69
1708576200000|2024-02-22 04:30:00|8786.9|8784.5|8787|8784.6|8787.4|8785|8786.3|8783.9|65
1708576500000|2024-02-22 04:35:00|8787.1|8784.7|8787.8|8785.4|8788.1|8786|8787.1|8784.7|47
1708576800000|2024-02-22 04:40:00|8787.7|8785.3|8786.8|8784.4|8787.8|8785.4|8786.1|8784.2|46
1708577100000|2024-02-22 04:45:00|8786.9|8784.5|8786.6|8784.2|8786.9|8784.5|8785.6|8783.2|74
1708577400000|2024-02-22 04:50:00|8786.9|8784.5|8786.6|8784.2|8787|8784.6|8786.2|8783.8|43
1708577700000|2024-02-22 04:55:00|8786.7|8784.3|8785.4|8783|8786.8|8784.4|8785.3|8782.9|44
1708578000000|2024-02-22 05:00:00|8785.6|8783.2|8784.4|8782|8785.9|8783.5|8784.2|8781.8|74
1708578300000|2024-02-22 05:05:00|8784.3|8781.9|8784.8|8782.4|8784.8|8782.4|8784.2|8781.8|39
1708578600000|2024-02-22 05:10:00|8784.9|8782.5|8783.2|8780.8|8784.9|8782.5|8783.1|8780.7|86
1708578900000|2024-02-22 05:15:00|8783.1|8780.7|8781.4|8779|8783.3|8780.9|8780.3|8778.4|94
1708579200000|2024-02-22 05:20:00|8781.5|8779.1|8783.7|8781.3|8783.9|8781.5|8781.5|8779.1|78
1708579500000|2024-02-22 05:25:00|8783.6|8781.2|8784.1|8781.7|8784.3|8781.9|8783.2|8781.2|67
1708579800000|2024-02-22 05:30:00|8784.3|8781.9|8783.9|8781.5|8784.6|8782.2|8783.4|8781|54
1708580100000|2024-02-22 05:35:00|8783.8|8781.4|8782.3|8779.9|8783.9|8781.5|8781.5|8779.8|40
1708580400000|2024-02-22 05:40:00|8782.1|8779.7|8783.1|8780.7|8783.9|8781.8|8781.9|8779.6|68
1708580700000|2024-02-22 05:45:00|8783|8780.6|8778.2|8775.8|8783.3|8780.9|8777.7|8775.4|103
1708581000000|2024-02-22 05:50:00|8778.1|8775.7|8781.2|8778.8|8781.3|8778.9|8778.1|8775.7|122
1708581300000|2024-02-22 05:55:00|8781.3|8778.9|8782.2|8779.8|8782.5|8780.1|8781.2|8778.8|91
1708581600000|2024-02-22 06:00:00|8782.3|8779.9|8782.1|8779.7|8782.5|8780.1|8781.1|8778.7|134
1708581900000|2024-02-22 06:05:00|8782.2|8779.8|8780.2|8777.8|8782.4|8780|8780.1|8777.7|131
1708582200000|2024-02-22 06:10:00|8780.3|8777.9|8779.9|8777.5|8780.7|8778.3|8778.8|8776.4|149
1708582500000|2024-02-22 06:15:00|8778.8|8776.4|8780.6|8778.2|8780.7|8778.3|8778.4|8776|104
1708582800000|2024-02-22 06:20:00|8780.7|8778.3|8778.8|8776.4|8781.3|8778.9|8778.8|8776.4|103
1708583100000|2024-02-22 06:25:00|8778.9|8776.5|8781|8778.6|8781.2|8778.8|8778.9|8776.5|97
1708583400000|2024-02-22 06:30:00|8781.1|8778.7|8779|8776.6|8781.1|8778.7|8778.8|8776.4|68
1708583700000|2024-02-22 06:35:00|8779.1|8776.7|8779|8776.6|8780.2|8777.8|8778.5|8776.1|68
1708584000000|2024-02-22 06:40:00|8779.1|8776.7|8779.4|8777|8779.5|8777.4|8778.1|8775.7|54
1708584300000|2024-02-22 06:45:00|8779.8|8777.4|8777.8|8775.4|8779.8|8777.4|8777.3|8775.4|77
1708584600000|2024-02-22 06:50:00|8777.1|8774.7|8775.4|8773|8777.4|8775|8774.1|8771.7|134
1708584900000|2024-02-22 06:55:00|8775.3|8772.9|8773.6|8772.1|8775.8|8773.4|8773.4|8771.6|124
1708585200000|2024-02-22 07:00:00|8773.7|8772.2|8776|8773.6|8779.2|8776.8|8773.3|8771.8|332
1708585500000|2024-02-22 07:05:00|8776.1|8773.7|8770.8|8768.4|8776.1|8773.7|8769.8|8767.4|285
1708585800000|2024-02-22 07:10:00|8770.9|8768.5|8767.6|8766.1|8771|8769.2|8767.5|8765.5|349
1708586100000|2024-02-22 07:15:00|8767.7|8766.2|8765.8|8764.3|8768.8|8767|8765.3|8763.8|195
1708586400000|2024-02-22 07:20:00|8765.9|8764.4|8765.9|8763.5|8768.3|8765.9|8765.6|8763.2|283
1708586700000|2024-02-22 07:25:00|8766|8763.6|8763.4|8761|8766.4|8764|8762.4|8760.6|215
1708587000000|2024-02-22 07:30:00|8763.2|8760.8|8759.9|8757.5|8763.2|8761.2|8758.4|8756.2|314
1708587300000|2024-02-22 07:35:00|8759.8|8757.4|8753.4|8751.9|8760.3|8757.9|8753.2|8751.7|320
1708587600000|2024-02-22 07:40:00|8753.5|8752|8755.9|8753.5|8756.3|8754.1|8751.4|8749.6|366
1708587900000|2024-02-22 07:45:00|8756|8753.6|8760.6|8758.2|8760.6|8758.2|8755.8|8753.4|265
1708588200000|2024-02-22 07:50:00|8760.5|8758.1|8760.2|8757.8|8763.2|8760.8|8759.4|8757|274
1708588500000|2024-02-22 07:55:00|8760.1|8757.7|8761.5|8759.1|8761.9|8759.5|8759.8|8757.4|222
1708588800000|2024-02-22 08:00:00|8761.6|8759.2|8758.4|8756|8762.1|8760.1|8757.5|8755.1|224
1708589100000|2024-02-22 08:05:00|8758.5|8756.1|8759.2|8756.8|8759.4|8757|8757|8754.6|295
1708589400000|2024-02-22 08:10:00|8759.1|8756.7|8757.3|8754.9|8760.6|8758.2|8754.6|8753|279
1708589700000|2024-02-22 08:15:00|8756.8|8754.2|8750.6|8748.2|8756.8|8754.2|8743.7|8741.3|913
1708590000000|2024-02-22 08:20:00|8750.5|8748.1|8749.4|8747.9|8750.6|8748.2|8745.8|8743.4|485
1708590300000|2024-02-22 08:25:00|8749.5|8748|8749|8746.6|8750.4|8748.8|8747.3|8744.9|347
1708590600000|2024-02-22 08:30:00|8748.6|8746.2|8757.8|8755.4|8761.4|8759|8748.6|8746.2|684
1708590900000|2024-02-22 08:35:00|8757.9|8755.5|8758.9|8757.4|8761.1|8758.7|8755.7|8753.3|497
1708591200000|2024-02-22 08:40:00|8759|8757.5|8759.5|8757.1|8759.8|8757.7|8758|8755.6|320
1708591500000|2024-02-22 08:45:00|8759.6|8757.2|8758.2|8755.8|8760.7|8758.3|8757.4|8755|293
1708591800000|2024-02-22 08:50:00|8758.3|8755.9|8755|8752.6|8758.3|8755.9|8753.2|8750.8|316
1708592100000|2024-02-22 08:55:00|8755.1|8752.7|8754.1|8751.7|8757.2|8755.5|8754.1|8751.7|208
1708592400000|2024-02-22 09:00:00|8754|8751.6|8756.1|8754.6|8759.7|8758.2|8754|8751.6|309
1708592700000|2024-02-22 09:05:00|8756.2|8754.7|8757.1|8755.6|8758.1|8756.6|8754.8|8753.3|245
1708593000000|2024-02-22 09:10:00|8757.2|8755.7|8759.4|8757|8759.5|8757.1|8756.4|8754.9|164
1708593300000|2024-02-22 09:15:00|8759.5|8757.1|8764.5|8762.1|8764.5|8762.5|8759.3|8757.1|175
1708593600000|2024-02-22 09:20:00|8764.6|8762.2|8768.8|8766.4|8768.8|8767.2|8763.7|8761.6|253
1708593900000|2024-02-22 09:25:00|8768.9|8766.5|8768.1|8766.6|8769.6|8768.1|8766.8|8765.3|234
1708594200000|2024-02-22 09:30:00|8768|8766.5|8771.9|8770.4|8773.4|8771|8766.1|8764.6|336
1708594500000|2024-02-22 09:35:00|8771.8|8770.3|8769.2|8767.7|8774.1|8772.6|8769.1|8767.6|225
1708594800000|2024-02-22 09:40:00|8769.3|8767.8|8769.1|8767.6|8771.7|8770.2|8768.5|8767|234
1708595100000|2024-02-22 09:45:00|8769|8767.5|8769.8|8768.3|8770|8768.5|8767.2|8765.7|162
1708595400000|2024-02-22 09:50:00|8769.7|8768.2|8772.4|8770.9|8772.9|8771.1|8769.7|8768|172
1708595700000|2024-02-22 09:55:00|8772.3|8770.8|8772.6|8770.2|8773.9|8772.4|8771.9|8770.2|127
1708596000000|2024-02-22 10:00:00|8772.7|8770.3|8775|8773.5|8775|8773.5|8772.1|8769.8|196
1708596300000|2024-02-22 10:05:00|8774.9|8773.4|8775.4|8773.9|8776.6|8775.1|8774.9|8773.4|162
1708596600000|2024-02-22 10:10:00|8775.3|8773.8|8775.7|8774.2|8777.2|8775.3|8774.5|8773|193
1708596900000|2024-02-22 10:15:00|8775.8|8774.3|8779.5|8778|8780.5|8779|8775.2|8773.4|155
1708597200000|2024-02-22 10:20:00|8779.6|8778.1|8780.7|8778.3|8780.8|8779|8778.7|8776.8|200
1708597500000|2024-02-22 10:25:00|8780.6|8778.2|8778.2|8775.8|8780.6|8778.2|8776.3|8774.8|187
1708597800000|2024-02-22 10:30:00|8778.4|8776|8778|8776.5|8780.1|8778.4|8777.9|8775.9|125
1708598100000|2024-02-22 10:35:00|8777.9|8776.4|8777.8|8776.3|8779.2|8777.3|8777.6|8775.9|182
1708598400000|2024-02-22 10:40:00|8777.7|8776.2|8773.6|8772.1|8778.1|8776.3|8773.4|8771.5|221
1708598700000|2024-02-22 10:45:00|8773.5|8772|8778|8775.6|8778.5|8776.5|8773.5|8772|149
1708599000000|2024-02-22 10:50:00|8777.9|8775.5|8773.1|8771.6|8778.1|8775.7|8772.9|8771.1|202
1708599300000|2024-02-22 10:55:00|8773.2|8771.7|8773.5|8772|8774.6|8773.1|8770.6|8768.4|255
1708599600000|2024-02-22 11:00:00|8773.4|8771.9|8776.9|8775.4|8777.1|8775.6|8773.3|8771.8|117
1708599900000|2024-02-22 11:05:00|8777|8775.5|8783.5|8782|8783.5|8782|8776.8|8775.3|210
1708600200000|2024-02-22 11:10:00|8783.6|8782.1|8788.3|8785.9|8788.5|8786.1|8783.2|8781.6|249
1708600500000|2024-02-22 11:15:00|8788.4|8786|8784.8|8782.4|8788.4|8786|8784.5|8782.1|236
1708600800000|2024-02-22 11:20:00|8784.7|8782.3|8781.8|8780.3|8785.8|8783.4|8781.8|8780.3|170
1708601100000|2024-02-22 11:25:00|8781.7|8780.2|8782.1|8779.7|8784.4|8782|8779.9|8778.4|225
1708601400000|2024-02-22 11:30:00|8782.3|8779.9|8778.6|8776.2|8782.3|8779.9|8777.4|8775|205
1708601700000|2024-02-22 11:35:00|8778.7|8776.3|8780|8777.6|8780.7|8778.3|8778|8776|139
1708602000000|2024-02-22 11:40:00|8780.2|8777.8|8777.2|8774.8|8780.9|8778.6|8776.9|8774.5|171
1708602300000|2024-02-22 11:45:00|8778.2|8775.8|8780|8778.5|8780.2|8778.7|8776.6|8774.4|154
1708602600000|2024-02-22 11:50:00|8780.6|8778.2|8779.6|8778.1|8781|8779.5|8779.5|8778|95
1708602900000|2024-02-22 11:55:00|8779.7|8778.2|8779.6|8778.1|8781|8779.5|8778.4|8776.9|101
1708603200000|2024-02-22 12:00:00|8779.7|8778.2|8779.3|8777.8|8779.7|8778.2|8777.3|8775.8|114
1708603500000|2024-02-22 12:05:00|8779.4|8777.9|8779.4|8777.9|8780.2|8778.7|8778.9|8777.4|71
1708603800000|2024-02-22 12:10:00|8779.5|8778|8779|8777.5|8780.9|8779.4|8778.9|8777.4|80
1708604100000|2024-02-22 12:15:00|8779.1|8777.6|8780.3|8777.9|8780.4|8778.8|8778.6|8776.7|95
1708604400000|2024-02-22 12:20:00|8780.4|8778|8781.2|8779.7|8782.8|8780.4|8780.4|8778|122
1708604700000|2024-02-22 12:25:00|8781.1|8779.6|8784.3|8781.9|8784.5|8782.1|8781.1|8779.6|98
1708605000000|2024-02-22 12:30:00|8784.6|8782.2|8785.1|8783.6|8786|8784.5|8783|8780.8|148
1708605300000|2024-02-22 12:35:00|8785|8783.5|8789.5|8788|8790.4|8788.3|8783.8|8781.5|276
1708605600000|2024-02-22 12:40:00|8789.6|8788.1|8792.6|8791.1|8793.6|8792.1|8789.5|8787.6|189
1708605900000|2024-02-22 12:45:00|8792.7|8791.2|8789.8|8788.3|8794.1|8792.6|8788.4|8786.4|212
1708606200000|2024-02-22 12:50:00|8789.9|8788.4|8791.8|8789.4|8792.1|8789.7|8788.6|8787.1|153
1708606500000|2024-02-22 12:55:00|8791.9|8789.5|8793.6|8792.1|8796.1|8794.6|8791.9|8789.5|173
1708606800000|2024-02-22 13:00:00|8793.7|8792.2|8794.2|8792.7|8794.8|8792.9|8791.7|8790.2|231
1708607100000|2024-02-22 13:05:00|8794.1|8792.6|8793.1|8790.7|8794.3|8792.8|8790.9|8789.3|140
1708607400000|2024-02-22 13:10:00|8793.2|8790.8|8793.4|8791.9|8794.1|8792.6|8790.4|8788.3|194
1708607700000|2024-02-22 13:15:00|8793.5|8792|8793.4|8791.9|8793.7|8792.2|8792.3|8790.8|170
1708608000000|2024-02-22 13:20:00|8793.5|8792|8797.7|8796.2|8798.8|8797.3|8793.1|8791.6|255
1708608300000|2024-02-22 13:25:00|8797.8|8796.3|8792.6|8787.6|8798.7|8796.7|8788.3|8785.9|339
1708608600000|2024-02-22 13:30:00|8792.8|8787.8|8798|8795.6|8803.4|8801|8792.8|8787.8|752
1708608900000|2024-02-22 13:35:00|8797.9|8795.5|8799.5|8798|8799.5|8798|8793.7|8791.3|599
1708609200000|2024-02-22 13:40:00|8799.6|8798.1|8797.6|8796.1|8800.5|8799|8797.5|8796|366
1708609500000|2024-02-22 13:45:00|8797.5|8796|8795.4|8793.9|8798.1|8796.5|8793.8|8792.3|459
1708609800000|2024-02-22 13:50:00|8795.5|8794|8801|8799.5|8801|8799.5|8795.4|8793.9|419
1708610100000|2024-02-22 13:55:00|8801.4|8799.9|8804|8801.6|8805.6|8804.1|8801.4|8799.9|406
1708610400000|2024-02-22 14:00:00|8803.7|8802.2|8806.4|8804.9|8806.9|8805.4|8802.3|8800.8|462
1708610700000|2024-02-22 14:05:00|8806.5|8805|8809|8807.5|8809.5|8808|8805|8803.5|363
1708611000000|2024-02-22 14:10:00|8808.9|8807.4|8807.4|8805.9|8812.4|8810.9|8807.2|8805.7|398
1708611300000|2024-02-22 14:15:00|8807.3|8805.8|8807.3|8805.8|8810.5|8809|8805.5|8804|439
1708611600000|2024-02-22 14:20:00|8807.5|8806|8810.6|8809.1|8810.9|8809.4|8806.8|8805.3|416
1708611900000|2024-02-22 14:25:00|8810.7|8809.2|8811|8809.5|8812|8810.5|8810.1|8808.6|266
1708612200000|2024-02-22 14:30:00|8811.2|8809.7|8812.2|8810.7|8815.8|8814.3|8810.5|8809|422
1708612500000|2024-02-22 14:35:00|8812.1|8810.6|8810.5|8809|8812.9|8811.4|8810.4|8808.3|263
1708612800000|2024-02-22 14:40:00|8810.6|8809.1|8816.9|8812.8|8820.4|8818|8810.6|8809.1|481
1708613100000|2024-02-22 14:45:00|8813.8|8808.8|8808.5|8807|8813.8|8809.1|8803|8800.6|1104
1708613400000|2024-02-22 14:50:00|8808.6|8807.1|8809.4|8807.9|8812.3|8810.8|8805.7|8804.2|782
1708613700000|2024-02-22 14:55:00|8809.2|8807.7|8804.4|8802|8810.6|8808.2|8803.7|8801.3|538
1708614000000|2024-02-22 15:00:00|8804.5|8802.1|8815.4|8813.9|8817|8815.5|8804.4|8802|698
1708614300000|2024-02-22 15:05:00|8815.3|8813.8|8817.9|8816.4|8818|8816.5|8812.4|8810.9|568
1708614600000|2024-02-22 15:10:00|8817.6|8816.1|8810.6|8809.1|8819|8817.5|8810.6|8809.1|541
1708614900000|2024-02-22 15:15:00|8811.2|8808.8|8815.4|8813.9|8816.5|8815|8810.7|8808.3|439
1708615200000|2024-02-22 15:20:00|8815.5|8814|8810.3|8808.8|8817.1|8815.6|8809.7|8807.3|432
1708615500000|2024-02-22 15:25:00|8810.1|8808.6|8812.9|8811.4|8814.6|8813.1|8809.6|8808.1|372
1708615800000|2024-02-22 15:30:00|8813|8811.5|8809.3|8807.8|8813.9|8812.4|8809.3|8807.8|385
1708616100000|2024-02-22 15:35:00|8809.4|8807.9|8809.4|8807.9|8812.1|8810.6|8809|8807.5|240
1708616400000|2024-02-22 15:40:00|8809.5|8808|8810.6|8809.1|8811.2|8809.7|8804.8|8803.3|341
1708616700000|2024-02-22 15:45:00|8810.7|8809.2|8814.3|8812.8|8814.8|8813.3|8810.7|8809.2|314
1708617000000|2024-02-22 15:50:00|8814.4|8812.9|8817.3|8815.8|8818.8|8817.3|8814.2|8812.7|380
1708617300000|2024-02-22 15:55:00|8817.2|8815.7|8820.3|8817.9|8820.8|8819.1|8815|8813.5|533
1708617600000|2024-02-22 16:00:00|8820.2|8817.8|8820.6|8818.2|8822.3|8820.8|8818.7|8816.6|406
1708617900000|2024-02-22 16:05:00|8820.5|8818.1|8814.7|8813.2|8821.1|8818.9|8814.4|8812.7|362
1708618200000|2024-02-22 16:10:00|8814.8|8813.3|8813.8|8812.3|8815.7|8814.2|8812.2|8809.9|328
1708618500000|2024-02-22 16:15:00|8813.7|8812.2|8813.6|8812.1|8814.9|8813.4|8812.3|8810.6|233
1708618800000|2024-02-22 16:20:00|8813.7|8812.2|8814|8812.5|8815.6|8814.1|8812.8|8810.8|228
1708619100000|2024-02-22 16:25:00|8814.1|8812.6|8817.8|8816.3|8818|8816.5|8814|8812.5|198
1708619400000|2024-02-22 16:30:00|8817.7|8816.2|8816.6|8815.1|8817.7|8816.2|8814.8|8813.3|238
1708619700000|2024-02-22 16:35:00|8816.9|8815.4|8816.9|8815.4|8819.5|8818|8816.7|8814.9|221
1708620000000|2024-02-22 16:40:00|8817.1|8814.7|8814.8|8813.3|8817.2|8815.6|8814|8812.5|198
1708620300000|2024-02-22 16:45:00|8815.2|8812.8|8817.6|8816.1|8819.5|8817.7|8814.6|8812.5|289
1708620600000|2024-02-22 16:50:00|8817.7|8816.2|8817.6|8816.1|8819.1|8817.6|8816.8|8815.3|186
1708620900000|2024-02-22 16:55:00|8817.3|8815.8|8817.2|8815.7|8818.4|8816.5|8816.7|8815|175
1708621200000|2024-02-22 17:00:00|8817.3|8815.8|8817.4|8815.9|8817.8|8816.3|8816.1|8814.6|130
1708621500000|2024-02-22 17:05:00|8817.5|8816|8820.3|8818.8|8821.4|8819.9|8817.5|8816|177
1708621800000|2024-02-22 17:10:00|8820.2|8818.7|8819.2|8817.7|8822.1|8820.6|8819|8817.5|149
1708622100000|2024-02-22 17:15:00|8819.1|8817.6|8817.3|8815.8|8819.2|8817.7|8817|8815.4|165
1708622400000|2024-02-22 17:20:00|8817.5|8816|8818.6|8817.1|8819.1|8817.6|8815.4|8813.9|147
1708622700000|2024-02-22 17:25:00|8819.1|8817.6|8814.2|8812.7|8819.3|8817.8|8814|8812.4|196
1708623000000|2024-02-22 17:30:00|8814.3|8812.8|8814.4|8812|8814.8|8813|8812.4|8810.2|160
1708623300000|2024-02-22 17:35:00|8814.3|8811.9|8814|8811.6|8815.7|8813.3|8813.3|8810.9|161
1708623600000|2024-02-22 17:40:00|8814.1|8811.7|8815.6|8813.2|8816.3|8813.9|8813|8810.8|149
1708623900000|2024-02-22 17:45:00|8815.7|8813.3|8815.5|8814|8816.8|8815|8815.1|8813|124
1708624200000|2024-02-22 17:50:00|8815.7|8814.2|8814.5|8813|8815.9|8814.4|8813.7|8811.5|136
1708624500000|2024-02-22 17:55:00|8814.4|8812.9|8816.5|8815|8816.6|8815.1|8813.4|8811.9|155
1708624800000|2024-02-22 18:00:00|8816.6|8815.1|8817.9|8815.5|8818.2|8816.7|8815.7|8814.2|161
1708625100000|2024-02-22 18:05:00|8818|8815.6|8815.9|8814.4|8818.4|8816.9|8815.7|8814.2|169
1708625400000|2024-02-22 18:10:00|8815.8|8814.3|8817.1|8815.6|8817.8|8816.3|8815.3|8813.6|169
1708625700000|2024-02-22 18:15:00|8817.2|8815.7|8817.4|8815.9|8818.5|8816.8|8816.7|8814.9|140
1708626000000|2024-02-22 18:20:00|8817.3|8815.8|8813.7|8812.2|8818.1|8816.6|8813.7|8812.2|121
1708626300000|2024-02-22 18:25:00|8813.8|8812.3|8813.1|8811.6|8814.5|8813|8811.6|8810.1|197
1708626600000|2024-02-22 18:30:00|8813|8811.5|8811.6|8810.1|8813.7|8812.2|8811.1|8809.6|175
1708626900000|2024-02-22 18:35:00|8811.5|8810|8810.5|8809|8812.9|8811.4|8810.2|8808.2|140
1708627200000|2024-02-22 18:40:00|8810.4|8808.9|8809.5|8808|8810.5|8809|8808.3|8806.8|208
1708627500000|2024-02-22 18:45:00|8809.7|8808.2|8809.3|8807.8|8810.5|8809|8808.6|8807.1|127
1708627800000|2024-02-22 18:50:00|8809.4|8807.9|8810.2|8808.7|8811|8809.5|8809.2|8807.7|103
1708628100000|2024-02-22 18:55:00|8810.3|8808.8|8811.2|8809.7|8812.4|8810.2|8810.3|8808.8|113
1708628400000|2024-02-22 19:00:00|8811.3|8809.8|8812.7|8811.2|8813.2|8811.7|8811.3|8809.8|143
1708628700000|2024-02-22 19:05:00|8812.6|8811.1|8812.8|8811.3|8813.3|8811.5|8811.1|8809.6|126
1708629000000|2024-02-22 19:10:00|8812.7|8811.2|8812.3|8810.8|8813.8|8811.9|8812|8810.5|100
1708629300000|2024-02-22 19:15:00|8812.5|8811|8813.4|8811|8813.5|8811.5|8812|8810.3|90
1708629600000|2024-02-22 19:20:00|8813.5|8811.1|8812.7|8810.3|8813.5|8811.7|8812.2|8810.3|109
1708629900000|2024-02-22 19:25:00|8812.8|8810.4|8813|8811.5|8813.6|8812.1|8811.9|8810.4|136
1708630200000|2024-02-22 19:30:00|8812.8|8811.3|8814.5|8813|8815.3|8813.8|8812.2|8810.7|156
1708630500000|2024-02-22 19:35:00|8814.6|8813.1|8814.4|8812.9|8814.8|8813.3|8814|8812.5|90
1708630800000|2024-02-22 19:40:00|8814.5|8813|8814.4|8812.9|8814.7|8813.2|8813.3|8811.8|102
1708631100000|2024-02-22 19:45:00|8814.5|8813|8812.4|8810.9|8814.5|8813|8812.2|8810.7|124
1708631400000|2024-02-22 19:50:00|8812.3|8810.8|8810.5|8809|8812.8|8811.1|8810.1|8808.6|109
1708631700000|2024-02-22 19:55:00|8810.4|8808.9|8811.3|8809.8|8811.8|8810.3|8809.8|8808.3|173
1708632000000|2024-02-22 20:00:00|8811.4|8809.9|8811.2|8809.7|8812.2|8810.7|8810.6|8809.1|118
1708632300000|2024-02-22 20:05:00|8811.3|8809.8|8809.9|8808.4|8813.7|8812|8808.3|8806.8|143
1708632600000|2024-02-22 20:10:00|8810|8808.5|8810.2|8808.7|8810.6|8809.1|8809.2|8807.7|145
1708632900000|2024-02-22 20:15:00|8810.1|8808.6|8808.7|8807.2|8810.8|8809.3|8808.4|8806.4|180
1708633200000|2024-02-22 20:20:00|8808.8|8807.3|8806|8804.5|8809.8|8808.3|8805.6|8804.1|150
1708633500000|2024-02-22 20:25:00|8806.4|8804|8807.1|8805.6|8807.6|8805.9|8805.2|8803.4|114
1708633800000|2024-02-22 20:30:00|8807.2|8805.7|8807.3|8805.8|8808.2|8806.7|8806.1|8804.3|194
1708634100000|2024-02-22 20:35:00|8807.6|8806.1|8806.3|8804.8|8807.9|8806.4|8805.6|8804.1|113
1708634400000|2024-02-22 20:40:00|8806.4|8804.9|8805.8|8803.4|8806.9|8805.1|8804.6|8802.7|159
1708634700000|2024-02-22 20:45:00|8805.6|8804.1|8805.2|8803.7|8806.1|8804.6|8805.1|8803.6|72
1708635000000|2024-02-22 20:50:00|8805.3|8803.8|8803.8|8802.3|8805.8|8804.3|8802.9|8801.4|121
1708635300000|2024-02-22 20:55:00|8803.5|8802|8801|8799.5|8804.3|8802.8|8800.8|8799.3|161
1708635600000|2024-02-22 21:00:00|8800.9|8799.4|8802.8|8801.3|8803.1|8801.6|8800.9|8799.4|75
1708635900000|2024-02-22 21:05:00|8802.9|8801.4|8803.7|8802.2|8803.7|8802.2|8801.6|8800|53
1708636200000|2024-02-22 21:10:00|8803.8|8802.3|8804|8802.5|8804.5|8803|8803.6|8802.1|40
1708636500000|2024-02-22 21:15:00|8804.1|8802.6|8803.7|8802.2|8804.2|8802.7|8802.8|8800.9|56
1708636800000|2024-02-22 21:20:00|8803.6|8802.1|8803.2|8801.7|8804.3|8802.5|8802.9|8801.4|62
1708637100000|2024-02-22 21:25:00|8803.4|8801.9|8803.3|8801.8|8804.3|8802.5|8803.1|8800.9|58
1708637400000|2024-02-22 21:30:00|8803.7|8801.3|8804.1|8802.6|8805|8803.1|8803.7|8801.3|42
1708637700000|2024-02-22 21:35:00|8804.5|8802.1|8804.5|8803|8805.9|8803.5|8804.5|8802.1|34
1708638000000|2024-02-22 21:40:00|8804.9|8802.5|8804.7|8802.3|8805.4|8803.4|8804.4|8802|43
1708638300000|2024-02-22 21:45:00|8804.9|8802.5|8804.8|8802.4|8805|8803.1|8804.4|8802.3|47
1708638600000|2024-02-22 21:50:00|8804.9|8802.5|8804.5|8802.1|8805|8802.6|8804.3|8801.9|53
1708638900000|2024-02-22 21:55:00|8805.2|8801.3|8805.5|8799|8806.1|8802|8804.8|8798.7|101
1708639200000|2024-02-22 22:00:00|8805.4|8798.9|8805.8|8799.3|8805.9|8799.4|8805.4|8798.9|15
1708639500000|2024-02-22 22:05:00|8805.7|8799.2|8805.8|8799.3|8805.8|8799.3|8805.6|8799.1|12
1708639800000|2024-02-22 22:10:00|8805.7|8799.2|8805.4|8798.9|8806|8799.5|8805.3|8798.8|37
1708640100000|2024-02-22 22:15:00|8805.2|8798.7|8805.3|8798.8|8805.6|8799.1|8805.2|8798.7|20
1708640400000|2024-02-22 22:20:00|8805.4|8798.9|8805.3|8798.8|8805.5|8799|8805.2|8798.7|27
1708640700000|2024-02-22 22:25:00|8805.4|8798.9|8806.9|8800.4|8806.9|8800.4|8804.5|8798|63
1708641300000|2024-02-22 22:35:00|8808.7|8802.2|8808.8|8802.3|8809.1|8802.6|8807.9|8801.4|97
1708641600000|2024-02-22 22:40:00|8809|8802.5|8809|8802.5|8809.1|8802.6|8808.8|8802.3|22
1708641900000|2024-02-22 22:45:00|8808|8801.5|8808.4|8801.9|8808.5|8802|8806.6|8800.1|220
1708642200000|2024-02-22 22:50:00|8808.3|8801.8|8808.1|8801.6|8808.9|8802.4|8806.9|8800.4|84
1708642500000|2024-02-22 22:55:00|8808|8801.5|8805.7|8799.9|8808.6|8802.1|8804.5|8798.8|140
1708642800000|2024-02-22 23:00:00|8806.9|8800.4|8804.4|8800.5|8807.2|8800.7|8804.2|8798.6|332
1708643100000|2024-02-22 23:05:00|8803.7|8801.3|8803.6|8801.2|8803.9|8801.5|8803.5|8801.1|38
1708643400000|2024-02-22 23:10:00|8803.7|8801.3|8801.9|8799.5|8803.8|8801.4|8801.7|8799.3|62
1708643700000|2024-02-22 23:15:00|8801.8|8799.4|8802.6|8800.2|8803|8800.6|8801.8|8799.4|46
1708644000000|2024-02-22 23:20:00|8802.9|8800.5|8802.3|8799.9|8803.1|8800.7|8802.2|8799.8|42
1708644300000|2024-02-22 23:25:00|8802.4|8800|8802|8799.6|8802.5|8800.1|8801.7|8799.3|40
1708644600000|2024-02-22 23:30:00|8801.8|8799.4|8802.3|8799.9|8802.5|8800.1|8801.6|8799.2|38
1708644900000|2024-02-22 23:35:00|8802.4|8800|8802.5|8800.1|8802.8|8800.4|8802|8799.6|44
1708645200000|2024-02-22 23:40:00|8802.6|8800.2|8802.4|8800|8802.6|8800.2|8801.7|8799.3|41
1708645500000|2024-02-22 23:45:00|8802.5|8800.1|8802.4|8800|8802.9|8800.5|8802.2|8799.8|25
1708645800000|2024-02-22 23:50:00|8802.3|8799.9|8802.4|8800|8802.5|8800.1|8802|8799.6|39
1708646100000|2024-02-22 23:55:00|8802.3|8799.9|8802.3|8799.9|8802.7|8800.3|8802.1|8799.7|45
1708646400000|2024-02-23 00:00:00|8802.2|8799.8|8802.2|8799.8|8802.5|8800.1|8801.6|8799.2|64
1708646700000|2024-02-23 00:05:00|8802.1|8799.7|8800.8|8798.4|8802.4|8800|8800.1|8797.7|66
1708647000000|2024-02-23 00:10:00|8800.7|8798.3|8800.8|8798.4|8800.8|8798.4|8799.9|8797.5|52
1708647300000|2024-02-23 00:15:00|8800.7|8798.3|8800.8|8798.4|8801|8798.6|8800.7|8798.3|62
1708647600000|2024-02-23 00:20:00|8800.7|8798.3|8801.5|8799.1|8801.7|8799.3|8800.3|8797.9|78
1708647900000|2024-02-23 00:25:00|8801.6|8799.2|8800.8|8798.4|8801.7|8799.3|8800.5|8798.1|47
1708648200000|2024-02-23 00:30:00|8800.9|8798.5|8801.1|8798.7|8801.4|8799|8800.7|8798.3|36
1708648500000|2024-02-23 00:35:00|8801.3|8798.9|8807.3|8804.9|8810.3|8807.9|8801.2|8798.8|444
1708648800000|2024-02-23 00:40:00|8807.4|8805|8804.5|8802.1|8807.6|8805.2|8803.7|8801.3|156
1708649100000|2024-02-23 00:45:00|8804.6|8802.2|8807.8|8805.4|8808.2|8805.8|8804.1|8801.7|137
1708649400000|2024-02-23 00:50:00|8807.7|8805.3|8805.5|8803.1|8808.1|8806.1|8805.5|8803.1|97
1708649700000|2024-02-23 00:55:00|8805.6|8803.2|8806.1|8803.7|8806.3|8804.3|8803.8|8801.4|97
1708650000000|2024-02-23 01:00:00|8806.2|8803.8|8803.5|8801.1|8806.2|8803.8|8802.7|8800.3|123
1708650300000|2024-02-23 01:05:00|8803.4|8801|8802.5|8800.1|8804.7|8802.3|8801.7|8799.3|91
1708650600000|2024-02-23 01:10:00|8802.7|8800.3|8803|8800.6|8803.5|8801.2|8802|8799.6|87
1708650900000|2024-02-23 01:15:00|8803.1|8800.7|8804.1|8801.7|8804.9|8802.5|8803|8800.6|80
1708651200000|2024-02-23 01:20:00|8804.2|8801.8|8803.3|8800.9|8804.2|8801.8|8802.9|8800.6|71
1708651500000|2024-02-23 01:25:00|8803.4|8801|8803.8|8801.4|8804.3|8801.9|8803.4|8801|79
1708651800000|2024-02-23 01:30:00|8803.7|8801.3|8804.4|8802|8804.4|8802|8803.1|8800.8|81
1708652100000|2024-02-23 01:35:00|8804.3|8801.9|8804.4|8802|8804.5|8802.3|8802.9|8800.5|84
1708652400000|2024-02-23 01:40:00|8804.5|8802.1|8802.6|8801.1|8805.4|8803|8802.5|8800.6|135
1708652700000|2024-02-23 01:45:00|8802.3|8800.8|8803.1|8800.7|8803.3|8801.6|8801.7|8800|78
1708653000000|2024-02-23 01:50:00|8803.2|8800.8|8804.4|8802|8804.6|8802.6|8802.8|8800.6|104
1708653300000|2024-02-23 01:55:00|8804|8802.5|8805.1|8802.7|8806.5|8804.2|8803.7|8802.2|96
1708653600000|2024-02-23 02:00:00|8805|8802.6|8804.6|8802.2|8806.5|8804.1|8804.5|8802.1|79
1708653900000|2024-02-23 02:05:00|8804.9|8802.5|8805.2|8802.8|8805.6|8803.2|8804.7|8802.3|57
1708654200000|2024-02-23 02:10:00|8805.1|8802.7|8804.1|8801.7|8805.3|8802.9|8803.8|8801.4|58
1708654500000|2024-02-23 02:15:00|8803.6|8802.1|8804.3|8801.9|8804.7|8802.5|8803.4|8801.7|48
1708654800000|2024-02-23 02:20:00|8804.2|8801.8|8802.5|8801|8804.2|8802.1|8802.5|8801|28
1708655100000|2024-02-23 02:25:00|8802.6|8801.1|8804.5|8802.1|8804.9|8802.7|8802.6|8801.1|91
1708655400000|2024-02-23 02:30:00|8804.4|8802|8805.9|8803.5|8806.5|8804.6|8804.4|8802|89
1708655700000|2024-02-23 02:35:00|8806|8803.6|8804.4|8802.9|8806.2|8804.2|8804.3|8802.8|39
1708656000000|2024-02-23 02:40:00|8804.3|8802.8|8803.3|8801.8|8804.5|8802.9|8803.2|8801.4|41
1708656300000|2024-02-23 02:45:00|8803.7|8801.3|8803.7|8801.3|8804.4|8802|8803.6|8801.2|41
1708656600000|2024-02-23 02:50:00|8803.8|8801.4|8805.7|8803.3|8805.7|8803.3|8803.7|8801.3|51
1708656900000|2024-02-23 02:55:00|8805.6|8803.2|8806.4|8804|8806.4|8804|8805.3|8802.9|109
1708657200000|2024-02-23 03:00:00|8806.5|8804.1|8806.8|8804.4|8807.1|8804.7|8806|8803.6|58
1708657500000|2024-02-23 03:05:00|8806.9|8804.5|8808.3|8805.9|8808.3|8805.9|8806.5|8804.1|54
1708657800000|2024-02-23 03:10:00|8808.4|8806|8807.7|8805.3|8808.5|8806.1|8807.6|8805.2|45
1708658100000|2024-02-23 03:15:00|8807.8|8805.4|8807.7|8805.3|8808.2|8805.8|8807.5|8805.1|48
1708658400000|2024-02-23 03:20:00|8807.6|8805.2|8806.8|8804.4|8807.7|8805.3|8806.3|8803.9|32
1708658700000|2024-02-23 03:25:00|8806.7|8804.3|8807.7|8805.3|8808.1|8805.7|8806.6|8804.2|64
1708659000000|2024-02-23 03:30:00|8807.6|8805.2|8807.6|8805.2|8807.8|8805.4|8807.2|8804.8|34
1708659300000|2024-02-23 03:35:00|8807.5|8805.1|8807.5|8805.1|8808.2|8805.8|8807.4|8805|59
1708659600000|2024-02-23 03:40:00|8807.4|8805|8807.4|8805|8807.5|8805.3|8806.8|8804.5|44
1708659900000|2024-02-23 03:45:00|8807.3|8804.9|8806.8|8805.3|8807.6|8805.3|8806.7|8804.6|39
1708660200000|2024-02-23 03:50:00|8806.9|8805.4|8806.5|8804.1|8807.4|8805.4|8806.1|8803.7|44
1708660500000|2024-02-23 03:55:00|8806.6|8804.2|8806.4|8804|8807.1|8804.7|8806.3|8803.9|46
1708660800000|2024-02-23 04:00:00|8806.5|8804.1|8806|8803.6|8806.8|8804.4|8805.9|8803.5|44
1708661100000|2024-02-23 04:05:00|8806.1|8803.7|8805.9|8803.5|8806.1|8803.7|8805.7|8803.3|24
1708661400000|2024-02-23 04:10:00|8806|8803.6|8805.7|8803.3|8806.3|8803.9|8805.6|8803.2|27
1708661700000|2024-02-23 04:15:00|8805.8|8803.4|8805.3|8802.9|8805.8|8803.4|8805.1|8802.7|21
1708662000000|2024-02-23 04:20:00|8805.4|8803|8804.7|8802.3|8805.5|8803.1|8804.7|8802.3|43
1708662300000|2024-02-23 04:25:00|8804.6|8802.2|8804.2|8801.8|8804.9|8802.5|8804.2|8801.8|25
1708662600000|2024-02-23 04:30:00|8804.3|8801.9|8803.5|8801.1|8804.7|8802.3|8803|8800.6|35
1708662900000|2024-02-23 04:35:00|8803.6|8801.2|8804.2|8801.8|8804.3|8801.9|8803|8801.1|31
1708663200000|2024-02-23 04:40:00|8804.1|8801.7|8804.9|8802.5|8805|8802.6|8804.1|8801.7|36
1708663500000|2024-02-23 04:45:00|8805|8802.6|8804.9|8802.5|8805.1|8802.7|8804.9|8802.5|38
1708663800000|2024-02-23 04:50:00|8805|8802.6|8805.4|8803|8805.8|8803.4|8804.8|8802.4|39
1708664100000|2024-02-23 04:55:00|8805.6|8803.2|8805.8|8803.4|8806|8803.6|8805.4|8803|25
1708664400000|2024-02-23 05:00:00|8805.5|8803.1|8806.3|8803.9|8806.7|8804.9|8805.4|8803|66
1708664700000|2024-02-23 05:05:00|8806.4|8804|8806.5|8804.1|8806.7|8804.3|8806.2|8803.8|36
1708665000000|2024-02-23 05:10:00|8806.4|8804|8806.4|8804|8806.6|8804.2|8806.1|8803.7|43
1708665300000|2024-02-23 05:15:00|8806.2|8803.8|8806.2|8803.8|8806.5|8804.1|8805.6|8803.2|82
1708665600000|2024-02-23 05:20:00|8806.3|8803.9|8806|8803.6|8806.8|8804.4|8805.6|8803.2|95
1708665900000|2024-02-23 05:25:00|8806.1|8803.7|8807.2|8804.8|8807.3|8804.9|8806.1|8803.7|39
1708666200000|2024-02-23 05:30:00|8807.3|8804.9|8808.6|8806.2|8809|8807.3|8807|8804.6|57
1708666500000|2024-02-23 05:35:00|8808.7|8806.3|8808.8|8807.3|8808.9|8807.4|8808.2|8806.3|48
1708666800000|2024-02-23 05:40:00|8808.9|8807.4|8807.9|8806.4|8809|8807.4|8807.7|8806.2|43
1708667100000|2024-02-23 05:45:00|8808|8806.5|8809.6|8808.1|8810.2|8808.2|8808|8806|60
1708667400000|2024-02-23 05:50:00|8809.5|8808|8810|8807.6|8811.1|8809.6|8809.2|8807.5|77
1708667700000|2024-02-23 05:55:00|8809.8|8807.4|8809.3|8807.8|8810.2|8808.5|8809|8807.2|67
1708668000000|2024-02-23 06:00:00|8809.4|8807.9|8807.9|8805.5|8809.7|8808.2|8807.3|8805.5|109
1708668300000|2024-02-23 06:05:00|8807.8|8805.4|8808.4|8806|8809.1|8806.7|8807.2|8804.8|85
1708668600000|2024-02-23 06:10:00|8808.5|8806.1|8808|8805.6|8808.6|8806.2|8807.9|8805.5|61
1708668900000|2024-02-23 06:15:00|8807.9|8805.5|8807.6|8805.2|8808.1|8805.7|8807.1|8804.7|67
1708669200000|2024-02-23 06:20:00|8807.5|8805.1|8808|8806.5|8808.8|8806.5|8807|8804.9|88
1708669500000|2024-02-23 06:25:00|8808.2|8806.7|8808.2|8805.8|8809.5|8807.4|8808.2|8805.8|89
1708669800000|2024-02-23 06:30:00|8808.3|8805.9|8810|8807.6|8810|8807.6|8808.1|8805.7|91
1708670100000|2024-02-23 06:35:00|8809.9|8807.5|8809.3|8807.8|8810.1|8808.2|8809.3|8807|65
1708670400000|2024-02-23 06:40:00|8809.7|8807.3|8809.2|8806.8|8809.7|8807.9|8808.8|8806.4|70
1708670700000|2024-02-23 06:45:00|8809.1|8806.7|8809.1|8806.7|8809.5|8807.1|8807.9|8805.9|80
1708671000000|2024-02-23 06:50:00|8809|8806.6|8806.4|8804.9|8809.1|8806.7|8806.4|8804.6|103
1708671300000|2024-02-23 06:55:00|8806.5|8805|8805.6|8803.2|8806.5|8805|8804.3|8802.4|110
1708671600000|2024-02-23 07:00:00|8805.8|8803.4|8806.5|8805|8807.1|8805.6|8805.5|8803.4|235
1708671900000|2024-02-23 07:05:00|8806.4|8804.9|8806.3|8804.8|8808.2|8806.7|8805.2|8803.7|201
1708672200000|2024-02-23 07:10:00|8805.7|8804.2|8806.1|8803.7|8807.8|8805.9|8805.3|8803.3|186
1708672500000|2024-02-23 07:15:00|8806|8803.6|8805.4|8803|8806.5|8804.5|8804.3|8802.4|141
1708672800000|2024-02-23 07:20:00|8805.7|8803.3|8806.9|8804.5|8806.9|8804.5|8803.7|8801.9|142
1708673100000|2024-02-23 07:25:00|8807.1|8804.7|8805.3|8802.9|8807.2|8804.8|8804.8|8802.4|164
1708673400000|2024-02-23 07:30:00|8805.2|8802.8|8809.2|8806.8|8809.3|8806.9|8805.2|8802.8|148
1708673700000|2024-02-23 07:35:00|8809.1|8806.7|8809.4|8807|8810.1|8808.6|8808.5|8806.1|112
1708674000000|2024-02-23 07:40:00|8809.3|8806.9|8808|8806.5|8809.5|8807.7|8807.2|8804.9|111
1708674300000|2024-02-23 07:45:00|8807.7|8806.2|8806.5|8805|8807.7|8806.2|8806.1|8804.4|96
1708674600000|2024-02-23 07:50:00|8806.3|8804.8|8805.9|8804.4|8807.9|8806|8805.4|8803.4|135
1708674900000|2024-02-23 07:55:00|8806.1|8804.6|8806.1|8804.6|8807|8805.5|8804.5|8803|102
1708675200000|2024-02-23 08:00:00|8806|8804.5|8805|8802.6|8806.6|8805.1|8803.4|8801.9|206
1708675500000|2024-02-23 08:05:00|8805.1|8802.7|8807|8804.6|8808.1|8806.3|8804.1|8801.7|282
1708675800000|2024-02-23 08:10:00|8806.9|8804.5|8806.5|8805|8807.9|8805.6|8805.6|8803.2|238
1708676100000|2024-02-23 08:15:00|8806.6|8805.1|8807|8805.5|8808.8|8807.1|8806.2|8804.4|171
1708676400000|2024-02-23 08:20:00|8807.1|8805.6|8806.9|8805.4|8808.5|8806.5|8806.7|8804.4|168
1708676700000|2024-02-23 08:25:00|8807|8805.5|8809.2|8807.7|8809.6|8808.1|8807|8805.5|243
1708677000000|2024-02-23 08:30:00|8809.1|8807.6|8810.9|8808.5|8811.7|8809.4|8809.1|8807.4|200
1708677300000|2024-02-23 08:35:00|8810.8|8808.4|8815.3|8813.8|8815.6|8814.1|8810.7|8808.3|226
1708677600000|2024-02-23 08:40:00|8815.2|8813.7|8814.2|8812.7|8815.2|8813.7|8813.1|8811|129
1708677900000|2024-02-23 08:45:00|8814.3|8812.8|8813|8811.5|8814.8|8813.3|8812.8|8811.3|113
1708678200000|2024-02-23 08:50:00|8813.1|8811.6|8815.1|8812.7|8815.2|8813.1|8812.7|8811.2|136
1708678500000|2024-02-23 08:55:00|8815.2|8812.8|8813.1|8810.7|8815.2|8813.7|8812.7|8810.7|105
1708678800000|2024-02-23 09:00:00|8813.2|8810.8|8814|8812.5|8814.8|8813|8812.5|8810.2|168
1708679100000|2024-02-23 09:05:00|8813.9|8812.4|8812|8809.6|8814.4|8812.4|8810.9|8809.3|126
1708679400000|2024-02-23 09:10:00|8811.8|8809.4|8814.9|8812.5|8815.1|8812.8|8811.3|8809|156
1708679700000|2024-02-23 09:15:00|8814.8|8812.4|8814.9|8812.5|8815.6|8814.1|8813.1|8811.2|140
1708680000000|2024-02-23 09:20:00|8815|8812.6|8817.1|8815.6|8817.2|8815.7|8813.3|8811.8|167
1708680300000|2024-02-23 09:25:00|8817|8815.5|8817.4|8815.9|8817.5|8816|8816|8814.5|153
1708680600000|2024-02-23 09:30:00|8817.5|8816|8819|8817.5|8819.8|8818.3|8816.8|8814.9|136
1708680900000|2024-02-23 09:35:00|8819.4|8817|8819.4|8817|8819.5|8817.9|8817.7|8816.2|147
1708681200000|2024-02-23 09:40:00|8819.5|8817.1|8819.6|8818.1|8820|8818.3|8817.4|8815.9|132
1708681500000|2024-02-23 09:45:00|8819.7|8818.2|8816.9|8815.4|8820.8|8818.5|8816.3|8814.8|182
1708681800000|2024-02-23 09:50:00|8817|8815.5|8819.4|8817.9|8819.9|8818|8816.9|8815.4|136
1708682100000|2024-02-23 09:55:00|8819.2|8817.7|8817.4|8815.9|8819.6|8817.7|8817|8815.5|139
1708682400000|2024-02-23 10:00:00|8817.3|8815.8|8814.7|8813.2|8817.6|8816.1|8814.6|8813.1|128
1708682700000|2024-02-23 10:05:00|8814.8|8813.3|8816.1|8814.6|8816.9|8815.4|8814|8812.2|131
1708683000000|2024-02-23 10:10:00|8816.2|8814.7|8815.1|8813.6|8816.4|8814.9|8814.9|8813.4|130
1708683300000|2024-02-23 10:15:00|8815.3|8813.8|8814.7|8813.2|8816.3|8814.8|8814.5|8813|99
1708683600000|2024-02-23 10:20:00|8814.5|8813|8813.1|8811.6|8814.7|8813.2|8812.7|8811.2|104
1708683900000|2024-02-23 10:25:00|8813|8811.5|8812.3|8810.8|8813.3|8811.6|8811.5|8810|136
1708684200000|2024-02-23 10:30:00|8812.5|8811|8813|8811.5|8813.6|8812.1|8811.7|8810.2|141
1708684500000|2024-02-23 10:35:00|8813.2|8811.7|8813.7|8811.3|8814.9|8813.4|8812.9|8811.3|138
1708684800000|2024-02-23 10:40:00|8813.8|8811.4|8812.4|8810.9|8814.2|8812.3|8811.4|8809.9|134
1708685100000|2024-02-23 10:45:00|8812.5|8811|8811.2|8809.7|8812.5|8811|8811.2|8809.6|97
1708685400000|2024-02-23 10:50:00|8811.1|8809.6|8809.3|8806.9|8811.3|8809.8|8808.8|8806.9|134
1708685700000|2024-02-23 10:55:00|8809.4|8807|8809.9|8808.4|8811.2|8809.7|8808.5|8806.1|119
1708686000000|2024-02-23 11:00:00|8810|8808.5|8809.9|8808.4|8811.5|8810|8809|8807.5|148
1708686300000|2024-02-23 11:05:00|8809.8|8808.3|8808.4|8806|8809.9|8808.4|8807.1|8805.6|135
1708686600000|2024-02-23 11:10:00|8808.3|8805.9|8808|8806.5|8808.8|8807.3|8806.8|8805.3|124
1708686900000|2024-02-23 11:15:00|8808.1|8806.6|8806.5|8805|8809|8807.5|8806|8804.5|212
1708687200000|2024-02-23 11:20:00|8806.4|8804.9|8804.5|8803|8807.7|8806.2|8803|8801.5|213
1708687500000|2024-02-23 11:25:00|8804.6|8803.1|8803.7|8802.2|8805.1|8803.6|8803|8801.5|110
1708687800000|2024-02-23 11:30:00|8803.6|8802.1|8804.2|8802.7|8804.8|8803.3|8803.5|8802|148
1708688100000|2024-02-23 11:35:00|8804.1|8802.6|8804|8802.5|8805.6|8804.1|8803.5|8802|135
1708688400000|2024-02-23 11:40:00|8803.9|8802.4|8800.6|8799.1|8804.1|8802.6|8800.5|8799|124
1708688700000|2024-02-23 11:45:00|8800.4|8798.9|8802.3|8800.8|8802.3|8800.8|8800.2|8798.7|132
1708689000000|2024-02-23 11:50:00|8802.2|8800.7|8802.7|8801.2|8802.8|8801.3|8800.9|8799.4|139
1708689300000|2024-02-23 11:55:00|8802.4|8800.9|8802.6|8801.1|8803.7|8802.2|8801.9|8800.4|150
1708689600000|2024-02-23 12:00:00|8802.5|8801|8800.1|8798.6|8802.7|8801.2|8799|8797.5|223
1708689900000|2024-02-23 12:05:00|8800|8798.5|8801.5|8800|8801.6|8800.1|8798.8|8797.3|161
1708690200000|2024-02-23 12:10:00|8801.3|8799.8|8801.1|8799.6|8802.1|8800.6|8799.1|8797.6|160
1708690500000|2024-02-23 12:15:00|8801|8799.5|8798.7|8797.2|8801|8799.5|8798.6|8797.1|149
1708690800000|2024-02-23 12:20:00|8798.8|8797.3|8793.8|8792.3|8798.8|8797.3|8793.7|8792.2|137
1708691100000|2024-02-23 12:25:00|8793.6|8792.1|8791.8|8790.3|8793.8|8792.3|8791.4|8789.7|205
1708691400000|2024-02-23 12:30:00|8791.7|8790.2|8789.1|8786.7|8792|8790.3|8788.1|8786|253
1708691700000|2024-02-23 12:35:00|8789|8786.6|8786.9|8784.5|8789|8787.3|8785.4|8783.8|231
1708692000000|2024-02-23 12:40:00|8786.5|8784.1|8786.1|8784.6|8787|8785.5|8783.9|8782.4|254
1708692300000|2024-02-23 12:45:00|8786.2|8784.7|8784.6|8783.1|8787.6|8785.8|8784.2|8782.7|226
1708692600000|2024-02-23 12:50:00|8784.4|8782.9|8784.6|8783.1|8785.9|8784.4|8782.8|8781.3|177
1708692900000|2024-02-23 12:55:00|8785.1|8782.7|8785.4|8783|8785.4|8783|8782.1|8780.6|206
1708693200000|2024-02-23 13:00:00|8785.6|8783.2|8789.5|8788|8790.4|8788.6|8785.5|8783.2|283
1708693500000|2024-02-23 13:05:00|8789.7|8788.2|8789.3|8787.8|8790.9|8789.4|8788.6|8787.1|185
1708693800000|2024-02-23 13:10:00|8789.4|8787.9|8786.8|8785.3|8789.9|8788.4|8786.3|8784.7|224
1708694100000|2024-02-23 13:15:00|8786.9|8785.4|8787.6|8786.1|8788.2|8786.6|8785.6|8784.1|227
1708694400000|2024-02-23 13:20:00|8787.5|8786|8791.3|8789.8|8791.7|8790.2|8787|8785.4|209
1708694700000|2024-02-23 13:25:00|8791.5|8790|8795.8|8794.3|8796.9|8795|8790.8|8789.1|241
1708695000000|2024-02-23 13:30:00|8795.7|8794.2|8798.6|8796.2|8799.2|8796.8|8794.8|8792.7|277
1708695300000|2024-02-23 13:35:00|8798.7|8796.3|8796.5|8795|8801.2|8799.7|8795.8|8794.3|232
1708695600000|2024-02-23 13:40:00|8796.2|8794.7|8800.6|8799.1|8801.8|8799.8|8795.7|8794.2|188
1708695900000|2024-02-23 13:45:00|8800.5|8799|8798.6|8797.1|8801.3|8799.8|8798.6|8797.1|187
1708696200000|2024-02-23 13:50:00|8798.4|8796.9|8799.8|8798.3|8799.8|8798.3|8796|8794.5|195
1708696500000|2024-02-23 13:55:00|8799.7|8798.2|8798.9|8797.4|8799.8|8798.3|8797.4|8795.9|271
1708696800000|2024-02-23 14:00:00|8799.3|8797.8|8800.2|8798.7|8802.3|8800.8|8797|8795.5|257
1708697100000|2024-02-23 14:05:00|8800|8798.5|8802.2|8800.7|8802.3|8800.8|8798.6|8797.1|247
1708697400000|2024-02-23 14:10:00|8802.1|8800.6|8805.6|8803.2|8805.8|8803.4|8801.7|8800.2|188
1708697700000|2024-02-23 14:15:00|8805.7|8803.3|8804|8801.6|8806.1|8804.2|8804|8801.6|197
1708698000000|2024-02-23 14:20:00|8803.9|8801.5|8802.5|8800.1|8804|8802.3|8801.4|8799.9|281
1708698300000|2024-02-23 14:25:00|8802.6|8800.2|8801.7|8800.2|8802.6|8800.5|8798.7|8797.2|231
1708698600000|2024-02-23 14:30:00|8801.8|8800.3|8801.2|8799.7|8802.3|8800.6|8797.8|8795.8|298
1708698900000|2024-02-23 14:35:00|8801.3|8799.8|8803.6|8802.1|8803.6|8802.1|8800.1|8798.6|294
1708699200000|2024-02-23 14:40:00|8803.7|8802.2|8805.1|8803.6|8805.7|8804.2|8802.2|8800.7|289
1708699500000|2024-02-23 14:45:00|8805|8802.6|8802.1|8800.6|8805.2|8803.7|8802|8800.4|306
1708699800000|2024-02-23 14:50:00|8802.2|8800.7|8803.2|8801.7|8805.5|8804|8801.9|8800|218
1708700100000|2024-02-23 14:55:00|8803.3|8801.8|8802.3|8800.8|8803.3|8801.8|8801.2|8799.7|232
1708700400000|2024-02-23 15:00:00|8802.4|8800.9|8807.2|8805.7|8807.6|8806.1|8802|8800.5|280
1708700700000|2024-02-23 15:05:00|8807.1|8805.6|8807.8|8805.4|8809.3|8807.8|8806.3|8804.8|269
1708701000000|2024-02-23 15:10:00|8807.9|8805.5|8810.8|8809.3|8812.4|8810.5|8807.4|8805.1|316
1708701300000|2024-02-23 15:15:00|8810.7|8809.2|8810.5|8809|8813.7|8812.2|8809.8|8808.3|336
1708701600000|2024-02-23 15:20:00|8809.9|8808.4|8812.7|8811.2|8813.5|8812|8809.9|8808.4|246
1708701900000|2024-02-23 15:25:00|8812.6|8811.1|8814.5|8813|8815.4|8813.9|8812.6|8811.1|299
1708702200000|2024-02-23 15:30:00|8814.2|8812.7|8813.4|8811.9|8814.3|8812.8|8811.2|8809.7|251
1708702500000|2024-02-23 15:35:00|8813.5|8812|8813.4|8811|8814.3|8812.8|8811.4|8809.4|201
1708702800000|2024-02-23 15:40:00|8813.5|8811.1|8815.1|8813.6|8815.3|8813.8|8810.9|8809.4|239
1708703100000|2024-02-23 15:45:00|8815.3|8813.8|8816|8814.5|8817.6|8816.1|8814.9|8813.4|239
1708703400000|2024-02-23 15:50:00|8816.1|8814.6|8812.3|8810.8|8816.3|8814.8|8812.3|8810.1|220
1708703700000|2024-02-23 15:55:00|8812.4|8810.9|8810.4|8808.9|8812.8|8811.3|8809.6|8807.7|289
1708704000000|2024-02-23 16:00:00|8810.3|8808.8|8810.2|8808.7|8811.1|8809.6|8809.2|8807.7|280
1708704300000|2024-02-23 16:05:00|8810.1|8808.6|8812.4|8810.9|8814.7|8813.2|8810.1|8808.6|271
1708704600000|2024-02-23 16:10:00|8812.5|8811|8817.4|8815.9|8817.5|8816|8812.4|8810.9|196
1708704900000|2024-02-23 16:15:00|8817.3|8815.8|8816.4|8814.9|8818.8|8817.3|8815.2|8813.7|230
1708705200000|2024-02-23 16:20:00|8816.3|8814.8|8813.7|8812.2|8816.6|8815.1|8813.7|8812.2|163
1708705500000|2024-02-23 16:25:00|8813.8|8812.3|8812|8809.6|8815.2|8813.7|8811.1|8809.5|281
1708705800000|2024-02-23 16:30:00|8811.9|8809.5|8809.4|8807.9|8811.9|8810|8808.8|8806.9|316
1708706100000|2024-02-23 16:35:00|8809.5|8808|8808.3|8805.9|8811.4|8809.5|8808.2|8805.8|295
1708706400000|2024-02-23 16:40:00|8808.4|8806|8809.5|8808|8810.3|8808.1|8807.1|8805.4|273
1708706700000|2024-02-23 16:45:00|8809.6|8808.1|8805.9|8803.5|8809.6|8808.1|8805.7|8803.5|208
1708707000000|2024-02-23 16:50:00|8805.8|8803.4|8805.3|8803.8|8806.2|8804.3|8803.7|8802.2|208
1708707300000|2024-02-23 16:55:00|8805.2|8803.7|8805.4|8803.9|8806.6|8805.1|8804.3|8802.8|187
1708707600000|2024-02-23 17:00:00|8805.5|8804|8805.3|8803.8|8806.5|8805|8804.7|8803.2|171
1708707900000|2024-02-23 17:05:00|8805.2|8803.7|8806.3|8804.8|8806.5|8805|8803.6|8802.1|141
1708708200000|2024-02-23 17:10:00|8806.4|8804.9|8806.2|8804.7|8807.9|8806.4|8805.4|8803.9|145
1708708500000|2024-02-23 17:15:00|8806.3|8804.8|8806.9|8805.4|8807.6|8806.1|8805.9|8804.4|118
1708708800000|2024-02-23 17:20:00|8807|8805.5|8807.2|8805.7|8807.6|8806.1|8806.4|8804.9|89
1708709100000|2024-02-23 17:25:00|8807.3|8805.8|8808|8806.5|8808.9|8806.8|8806.9|8805.4|115
1708709400000|2024-02-23 17:30:00|8807.9|8806.4|8806.4|8804.9|8809|8807.5|8806.3|8804.4|149
1708709700000|2024-02-23 17:35:00|8806.5|8805|8807.2|8805.7|8808.3|8806.8|8806.3|8804.6|143
1708710000000|2024-02-23 17:40:00|8807.3|8805.8|8807|8805.5|8808.2|8806.5|8807|8805|125
1708710300000|2024-02-23 17:45:00|8806.9|8805.4|8807.3|8804.9|8807.5|8805.8|8806.3|8804.5|88
1708710600000|2024-02-23 17:50:00|8807.2|8804.8|8807.6|8806.1|8807.9|8806.4|8806.4|8804.8|116
1708710900000|2024-02-23 17:55:00|8807.5|8806|8806.7|8805.2|8807.7|8806.2|8806.4|8804.9|95
1708711200000|2024-02-23 18:00:00|8806.6|8805.1|8808|8806.5|8808.6|8807.1|8806.4|8804.9|108
1708711500000|2024-02-23 18:05:00|8808.1|8806.6|8808.8|8807.3|8809.4|8807.5|8807.9|8806.4|70
1708711800000|2024-02-23 18:10:00|8808.7|8807.2|8807.3|8805.8|8808.8|8807.3|8807.1|8805.6|89
1708712100000|2024-02-23 18:15:00|8807.4|8805.9|8807.3|8805.8|8808|8806.5|8806.7|8805.2|48
1708712400000|2024-02-23 18:20:00|8807.4|8805.9|8807.6|8806.1|8807.8|8806.3|8806.4|8804.9|74
1708712700000|2024-02-23 18:25:00|8807.4|8805.9|8804.8|8803.3|8807.4|8805.9|8804.1|8802.6|82
1708713000000|2024-02-23 18:30:00|8804.9|8803.4|8805.7|8804.2|8805.9|8804.4|8804.5|8803|85
1708713300000|2024-02-23 18:35:00|8805.4|8803.9|8805.5|8804|8805.7|8804.2|8803.9|8802.4|86
1708713600000|2024-02-23 18:40:00|8805.4|8803.9|8805.4|8803.9|8806.1|8804.6|8805.4|8803.9|53
1708713900000|2024-02-23 18:45:00|8805.3|8803.8|8805.8|8804.3|8806.7|8805.2|8805.2|8803.5|96
1708714200000|2024-02-23 18:50:00|8805.9|8804.4|8807|8805.5|8807.3|8805.8|8805|8803.5|80
1708714500000|2024-02-23 18:55:00|8807.1|8805.6|8808.4|8806.9|8808.4|8806.9|8806.6|8804.7|90
1708714800000|2024-02-23 19:00:00|8808.6|8807.1|8810.2|8807.8|8810.7|8809.2|8808.4|8806.4|120
1708715100000|2024-02-23 19:05:00|8810.1|8807.7|8810.4|8808.9|8811.3|8809.6|8808.8|8807.1|157
1708715400000|2024-02-23 19:10:00|8810.1|8808.6|8811|8809.5|8811.2|8809.7|8809.6|8808.1|104
1708715700000|2024-02-23 19:15:00|8810.7|8809.2|8809.8|8808.3|8811.4|8809.9|8809.8|8808.3|94
1708716000000|2024-02-23 19:20:00|8809.9|8808.4|8810.9|8809.4|8810.9|8809.4|8809.5|8808|66
1708716300000|2024-02-23 19:25:00|8810.8|8809.3|8811.1|8809.6|8812.2|8810.7|8810.8|8809.3|86
1708716600000|2024-02-23 19:30:00|8811.2|8809.7|8810.9|8809.4|8811.5|8810|8810.5|8809|76
1708716900000|2024-02-23 19:35:00|8810.8|8809.3|8812.3|8810.8|8812.4|8810.9|8809.8|8808.3|78
1708717200000|2024-02-23 19:40:00|8812.6|8811.1|8815.4|8813|8815.4|8813.5|8812.5|8811|102
1708717500000|2024-02-23 19:45:00|8815.3|8812.9|8814.3|8812.8|8815.3|8813.6|8812.2|8810.7|103
1708717800000|2024-02-23 19:50:00|8814.7|8812.3|8811.2|8809.7|8814.8|8812.8|8811.2|8809.7|103
1708718100000|2024-02-23 19:55:00|8811.1|8809.6|8812.6|8811.1|8813.1|8811.6|8810.6|8809.1|128
1708718400000|2024-02-23 20:00:00|8812.4|8810.9|8812|8810.5|8813.8|8812.3|8811.6|8810.1|139
1708718700000|2024-02-23 20:05:00|8812.1|8810.6|8812.9|8811.4|8813.2|8811.7|8811.6|8810.1|100
1708719000000|2024-02-23 20:10:00|8812.8|8811.3|8812.4|8810.9|8813.3|8811.8|8811.4|8809.9|86
1708719300000|2024-02-23 20:15:00|8812.3|8810.8|8813.6|8811.2|8813.8|8811.7|8812.3|8810.2|105
1708719600000|2024-02-23 20:20:00|8813.7|8811.3|8813.4|8811.9|8813.8|8811.9|8812.9|8810.6|104
1708719900000|2024-02-23 20:25:00|8813.3|8811.8|8814.6|8812.2|8815|8813.1|8813.1|8811.6|111
1708720200000|2024-02-23 20:30:00|8814.5|8812.1|8815|8813.5|8815.6|8813.8|8814.2|8811.8|90
1708720500000|2024-02-23 20:35:00|8815.1|8813.6|8814.2|8812.7|8815.1|8813.6|8813.7|8811.8|102
1708720800000|2024-02-23 20:40:00|8814.3|8812.8|8814.5|8812.1|8815.1|8812.9|8814.2|8811.8|62
1708721100000|2024-02-23 20:45:00|8814.6|8812.2|8813.5|8811.1|8814.7|8812.3|8812.2|8810.3|87
1708721400000|2024-02-23 20:50:00|8813.4|8811|8813.5|8811.1|8813.6|8812|8812.6|8810.6|69
1708721700000|2024-02-23 20:55:00|8813.7|8811.3|8812.6|8810.2|8814.4|8812.3|8812.1|8809.7|179
1708722000000|2024-02-23 21:00:00|8812.7|8810.3|8813.1|8810.7|8813.1|8811.2|8812|8810|94
1708722300000|2024-02-23 21:05:00|8813.2|8810.8|8812.7|8810.3|8814.3|8811.9|8812.5|8810.1|65
1708722600000|2024-02-23 21:10:00|8812.8|8810.4|8812.6|8810.2|8813|8810.6|8812.3|8809.9|87
1708722900000|2024-02-23 21:15:00|8812.7|8810.3|8812.8|8810.4|8812.9|8810.5|8812.4|8810|21
1708723200000|2024-02-23 21:20:00|8812.9|8810.5|8812.7|8811.2|8813.4|8811.3|8812.7|8810.5|29
1708723500000|2024-02-23 21:25:00|8812.6|8811.1|8812.6|8810.2|8813.1|8811.1|8812.4|8810|82
1708723800000|2024-02-23 21:30:00|8813.1|8810.7|8814.1|8811.7|8814.1|8811.7|8812.6|8810.2|103
1708724100000|2024-02-23 21:35:00|8814|8811.6|8814.4|8812|8814.5|8812.1|8813.9|8811.5|245
1708724400000|2024-02-23 21:40:00|8814.3|8811.9|8813.3|8810.9|8814.4|8812|8813.3|8810.9|191
1708724700000|2024-02-23 21:45:00|8813.4|8811|8814.3|8811.9|8814.5|8812.1|8813.3|8810.9|78
1708725000000|2024-02-23 21:50:00|8814.4|8812|8814.3|8811.9|8814.4|8812|8813.4|8811|134
1708725300000|2024-02-23 21:55:00|8815|8811.1|8814.6|8808.1|8816.7|8811.1|8814.2|8807.7|262
1708894800000|2024-02-25 21:00:00|8812.8|8801.8|8815.2|8804.2|8815.2|8804.2|8812.8|8801.8|2
1708895400000|2024-02-25 21:10:00|8814.3|8803.3|8815.2|8804.2|8815.2|8804.2|8812.8|8801.8|3
1708895700000|2024-02-25 21:15:00|8812.8|8801.8|8815.2|8804.2|8815.2|8804.2|8812.8|8801.8|2
1708896600000|2024-02-25 21:30:00|8814.3|8803.3|8814.3|8803.3|8814.3|8803.3|8814.3|8803.3|1
1708896900000|2024-02-25 21:35:00|8812.8|8801.8|8815.2|8804.2|8815.2|8804.2|8812.8|8801.8|2
1708897200000|2024-02-25 21:40:00|8813.7|8802.7|8806.4|8795.4|8813.7|8802.7|8806.4|8795.4|4
1708897500000|2024-02-25 21:45:00|8803.9|8797.9|8804.6|8799.6|8804.9|8799.9|8803.4|8797.9|6
1708897800000|2024-02-25 21:50:00|8804.9|8799.9|8804.9|8799.9|8804.9|8799.9|8803.3|8798.3|12
1708898100000|2024-02-25 21:55:00|8805.6|8799.1|8803|8796.5|8805.6|8799.1|8803|8796.5|16
1708898400000|2024-02-25 22:00:00|8804.1|8797.6|8805|8798.5|8805.1|8798.6|8804.1|8797.6|7
1708898700000|2024-02-25 22:05:00|8805.1|8798.6|8806.8|8800.3|8806.8|8800.3|8804.5|8798|12
1708899000000|2024-02-25 22:10:00|8805|8798.5|8807.3|8800.8|8807.4|8800.9|8805|8798.5|21
1708899300000|2024-02-25 22:15:00|8807.4|8800.9|8810.4|8803.9|8810.9|8804.4|8806.7|8800.2|22
1708899600000|2024-02-25 22:20:00|8811.1|8804.6|8813.3|8806.8|8813.3|8806.8|8811.1|8804.6|2
1708900200000|2024-02-25 22:30:00|8812.7|8806.2|8812.8|8806.3|8813.6|8807.1|8812.7|8806.2|23
1708900500000|2024-02-25 22:35:00|8813.6|8807.1|8813.3|8806.8|8813.8|8807.3|8811.5|8805|34
1708900800000|2024-02-25 22:40:00|8813.4|8806.9|8813.9|8807.4|8814.6|8808.1|8811.3|8804.8|56
1708901100000|2024-02-25 22:45:00|8814.1|8807.6|8811.3|8804.8|8815.1|8808.6|8811.3|8804.8|77
1708901400000|2024-02-25 22:50:00|8812.5|8806|8811.9|8805.4|8814.6|8808.1|8810.4|8803.9|173
1708901700000|2024-02-25 22:55:00|8811.7|8805.2|8811.8|8805.3|8813.7|8807.2|8810.7|8804.2|213
1708902000000|2024-02-25 23:00:00|8812.1|8805.6|8813|8808.5|8817.8|8811.3|8811.5|8805|394
1708902300000|2024-02-25 23:05:00|8812.2|8809.3|8810.8|8808.4|8812.4|8809.5|8810.3|8807.9|85
1708902600000|2024-02-25 23:10:00|8810.9|8808.3|8811|8808.6|8811.3|8808.7|8810.6|8808.2|46
1708902900000|2024-02-25 23:15:00|8811.6|8809.2|8810.8|8808.4|8812|8809.6|8810.8|8808.4|117
1708903200000|2024-02-25 23:20:00|8810.9|8808.5|8810.7|8808.3|8811.5|8809.1|8810.5|8808.1|69
1708903500000|2024-02-25 23:25:00|8810.9|8808.5|8812.4|8810|8812.8|8810.4|8810.2|8807.8|170
1708903800000|2024-02-25 23:30:00|8812.5|8810.1|8814.5|8812.1|8814.6|8812.2|8812.4|8810|90
1708904100000|2024-02-25 23:35:00|8814.6|8812.2|8814|8811.6|8815.5|8813.1|8813.7|8811.3|121
1708904400000|2024-02-25 23:40:00|8814.2|8811.8|8813.8|8811.4|8815|8812.6|8813.1|8810.7|96
1708904700000|2024-02-25 23:45:00|8813.7|8811.3|8814.6|8812.2|8814.7|8812.3|8813.6|8811.2|65
1708905000000|2024-02-25 23:50:00|8814.4|8812|8814.1|8811.7|8814.6|8812.2|8813.9|8811.5|28
1708905300000|2024-02-25 23:55:00|8814|8811.6|8814.4|8812|8814.8|8812.4|8813.8|8811.4|51
1708905600000|2024-02-26 00:00:00|8814.6|8812.2|8815.6|8813.2|8815.8|8813.4|8813|8810.6|127
1708905900000|2024-02-26 00:05:00|8815.8|8813.4|8814.8|8812.4|8815.8|8813.5|8814.3|8812.2|102
1708906200000|2024-02-26 00:10:00|8814.9|8812.5|8815.3|8812.9|8815.6|8813.2|8814.2|8811.8|71
1708906500000|2024-02-26 00:15:00|8815.1|8812.7|8814|8812.5|8815.1|8812.9|8813.5|8811.4|77
1708906800000|2024-02-26 00:20:00|8813.9|8812.4|8815.9|8814.4|8816.5|8815|8813.9|8812|69
1708907100000|2024-02-26 00:25:00|8815.8|8814.3|8815.5|8814|8816.6|8814.8|8815.5|8813.6|46
1708907400000|2024-02-26 00:30:00|8815.6|8814.1|8816.6|8814.2|8816.7|8814.7|8815.5|8813.6|51
1708907700000|2024-02-26 00:35:00|8816.5|8814.1|8816.9|8814.5|8817.9|8816|8815.6|8814|93
1708908000000|2024-02-26 00:40:00|8817|8814.6|8816.1|8813.7|8817.2|8815.5|8815.7|8813.3|90
1708908300000|2024-02-26 00:45:00|8816.2|8813.8|8815.8|8813.4|8816.2|8813.8|8814.8|8812.4|86
1708908600000|2024-02-26 00:50:00|8815.7|8813.3|8816.6|8814.2|8817.2|8815.7|8815.2|8813|112
1708908900000|2024-02-26 00:55:00|8815.8|8814.3|8820|8817.6|8820.1|8818.1|8815.8|8813.8|118
1708909200000|2024-02-26 01:00:00|8820.1|8817.7|8820|8817.6|8821.5|8819.1|8818.9|8816.5|116
1708909500000|2024-02-26 01:05:00|8819.9|8817.5|8818.1|8816.6|8820.9|8818.5|8818|8816.5|109
1708909800000|2024-02-26 01:10:00|8818.2|8816.7|8819.1|8816.7|8819.3|8817.5|8817.9|8815.7|119
1708910100000|2024-02-26 01:15:00|8819|8816.6|8818.6|8816.2|8819.8|8817.5|8818.2|8816.1|83
1708910400000|2024-02-26 01:20:00|8818.5|8816.1|8818.7|8816.3|8818.8|8816.4|8817.2|8814.9|98
1708910700000|2024-02-26 01:25:00|8818.8|8816.4|8819.3|8816.9|8819.4|8817|8817.6|8815.2|113
1708911000000|2024-02-26 01:30:00|8819.4|8817|8817|8815.5|8819.6|8817.4|8817|8815|70
1708911300000|2024-02-26 01:35:00|8817.1|8815.6|8815.9|8813.5|8818|8816|8815.9|8813.5|49
1708911600000|2024-02-26 01:40:00|8816|8813.6|8815.4|8813|8816.1|8814.1|8815.2|8812.8|67
1708911900000|2024-02-26 01:45:00|8815.5|8813.1|8816|8813.6|8816.5|8814.4|8814.5|8812.4|79
1708912200000|2024-02-26 01:50:00|8816.1|8813.7|8817.6|8815.2|8817.6|8815.2|8816|8813.6|110
1708912500000|2024-02-26 01:55:00|8817.7|8815.3|8817.4|8815|8817.7|8815.6|8816.9|8814.5|60
1708912800000|2024-02-26 02:00:00|8817.5|8815.1|8818.9|8816.5|8818.9|8816.9|8817|8814.6|64
1708913100000|2024-02-26 02:05:00|8818.8|8816.4|8819.3|8816.9|8819.6|8817.2|8818.8|8816.4|64
1708913400000|2024-02-26 02:10:00|8819.5|8817.1|8818.8|8817.3|8819.8|8817.4|8818.6|8816.2|85
1708913700000|2024-02-26 02:15:00|8819.4|8817|8820.9|8818.5|8821.1|8819.1|8819.1|8816.7|102
1708914000000|2024-02-26 02:20:00|8821|8818.6|8821|8818.6|8822|8820.5|8820.4|8818.1|114
1708914300000|2024-02-26 02:25:00|8821.1|8818.7|8821.3|8818.9|8821.9|8819.7|8820.6|8818.2|168
1708914600000|2024-02-26 02:30:00|8821.2|8818.8|8821.8|8819.4|8823.5|8821.1|8821|8818.8|105
1708914900000|2024-02-26 02:35:00|8821.9|8819.5|8821|8819.5|8822.9|8821|8820.2|8818.4|127
1708915200000|2024-02-26 02:40:00|8821.1|8819.6|8820.2|8818.7|8821.9|8820|8820|8818.3|139
1708915500000|2024-02-26 02:45:00|8820.1|8818.6|8821.2|8818.8|8821.2|8819.6|8819.8|8817.8|69
1708915800000|2024-02-26 02:50:00|8821.3|8818.9|8820.4|8818|8821.4|8819.3|8819.5|8817.7|96
1708916100000|2024-02-26 02:55:00|8820.3|8817.9|8818.8|8816.4|8820.4|8818|8818.3|8815.9|119
1708916400000|2024-02-26 03:00:00|8818.7|8816.3|8818.5|8816.1|8819.5|8817.1|8818.3|8815.9|83
1708916700000|2024-02-26 03:05:00|8818.6|8816.2|8818.9|8816.5|8819.4|8817.3|8818.3|8816.1|49
1708917000000|2024-02-26 03:10:00|8818.8|8816.4|8819.2|8816.8|8819.3|8817.4|8818.7|8816.3|30
1708917300000|2024-02-26 03:15:00|8819.1|8816.7|8818.6|8816.2|8819.1|8817|8817.6|8815.5|89
1708917600000|2024-02-26 03:20:00|8818.5|8816.1|8818|8815.6|8818.6|8816.6|8817.3|8814.9|67
1708917900000|2024-02-26 03:25:00|8817.8|8815.4|8816.6|8814.2|8818|8816|8815.6|8814.1|94
1708918200000|2024-02-26 03:30:00|8816.5|8814.1|8814.9|8813.4|8816.6|8814.7|8814.9|8812.9|85
1708918500000|2024-02-26 03:35:00|8815|8813.5|8815.1|8813.6|8815.5|8814|8814.9|8812.7|39
1708918800000|2024-02-26 03:40:00|8815.4|8813.9|8815.9|8813.5|8816|8814.4|8815|8813.2|70
1708919100000|2024-02-26 03:45:00|8816|8813.6|8815.4|8813.9|8816.1|8814.3|8814.6|8813.1|56
1708919400000|2024-02-26 03:50:00|8815.3|8813.8|8816.1|8814.6|8816.5|8814.8|8815.3|8813.6|45
1708919700000|2024-02-26 03:55:00|8816|8814.5|8814.7|8813.2|8816|8814.5|8814.5|8813|79
1708920000000|2024-02-26 04:00:00|8814.8|8813.3|8815.2|8812.8|8815.9|8814.1|8814.6|8812.7|70
1708920300000|2024-02-26 04:05:00|8815.3|8812.9|8813.2|8811.7|8815.3|8813.4|8813.2|8811.7|72
1708920600000|2024-02-26 04:10:00|8813.7|8811.3|8813.5|8811.1|8814.4|8812.7|8813|8811.1|79
1708920900000|2024-02-26 04:15:00|8813.4|8811|8812.1|8810.6|8813.4|8811.2|8811.6|8809.7|65
1708921200000|2024-02-26 04:20:00|8812|8810.5|8811.8|8809.4|8812.6|8811|8811.6|8809.3|78
1708921500000|2024-02-26 04:25:00|8811.9|8809.5|8811.3|8809.8|8812.1|8810|8810.5|8809|60
1708921800000|2024-02-26 04:30:00|8811.2|8809.7|8810.6|8808.2|8811.3|8809.8|8810.2|8808.1|58
1708922100000|2024-02-26 04:35:00|8810.5|8808.1|8809.1|8807.6|8810.6|8809.1|8808.7|8806.9|91
1708922400000|2024-02-26 04:40:00|8810|8807.5|8811.8|8810.3|8812|8810.5|8809.1|8807.3|142
1708922700000|2024-02-26 04:45:00|8811.9|8810.4|8813.8|8811.4|8814.4|8812|8811.8|8809.9|66
1708923000000|2024-02-26 04:50:00|8813.3|8811.8|8812.1|8809.7|8813.7|8811.8|8811.9|8809.6|45
1708923300000|2024-02-26 04:55:00|8812.2|8809.8|8812.4|8810.9|8813|8811|8811.7|8809.6|69
1708923600000|2024-02-26 05:00:00|8812.9|8810.5|8812.5|8810.1|8813|8810.7|8811.7|8809.7|65
1708923900000|2024-02-26 05:05:00|8812.4|8810|8812.2|8809.8|8813.4|8811.7|8812.2|8809.8|84
1708924200000|2024-02-26 05:10:00|8812.1|8809.7|8811.7|8810.2|8812.2|8810.3|8811.4|8809.1|42
1708924500000|2024-02-26 05:15:00|8811.6|8810.1|8812.8|8810.4|8813.2|8810.9|8811.6|8809.8|53
1708924800000|2024-02-26 05:20:00|8812.7|8810.3|8813.2|8810.8|8813.2|8810.8|8812.1|8809.7|115
1708925100000|2024-02-26 05:25:00|8813.3|8810.9|8813.5|8811.1|8814|8812|8813|8810.9|56
1708925400000|2024-02-26 05:30:00|8813.2|8810.8|8812.3|8810.8|8813.6|8812|8812|8810.1|77
1708925700000|2024-02-26 05:35:00|8812.5|8811|8812.9|8811.4|8813.2|8811.7|8812.5|8811|49
1708926000000|2024-02-26 05:40:00|8813|8811.5|8812|8810.5|8813.1|8811.6|8811.4|8809.9|44
1708926300000|2024-02-26 05:45:00|8811.7|8810.2|8809.5|8808|8811.8|8810.3|8809.4|8807.9|74
1708926600000|2024-02-26 05:50:00|8809.4|8807.9|8811|8809.5|8811.3|8809.7|8809|8807.2|102
1708926900000|2024-02-26 05:55:00|8810.9|8809.4|8810.2|8808.7|8811.3|8809.4|8809.5|8807.6|132
1708927200000|2024-02-26 06:00:00|8810.3|8808.8|8810.9|8809.4|8811.2|8809.7|8810.1|8808.6|96
1708927500000|2024-02-26 06:05:00|8810.8|8809.3|8811.8|8810.3|8812|8810.5|8810.8|8809.3|95
1708927800000|2024-02-26 06:10:00|8811.9|8810.4|8811.7|8810.2|8812|8810.5|8810.7|8809.2|74
1708928100000|2024-02-26 06:15:00|8811.6|8810.1|8810.1|8807.7|8811.8|8810.3|8810.1|8807.7|110
1708928400000|2024-02-26 06:20:00|8810.2|8807.8|8810.7|8808.3|8811.1|8809.2|8809.6|8807.3|87
1708928700000|2024-02-26 06:25:00|8810.8|8808.4|8809.4|8807.9|8811.2|8809.2|8809.3|8807.5|112
1708929000000|2024-02-26 06:30:00|8809.3|8807.8|8809.3|8807.8|8810.4|8808.4|8808|8806.4|157
1708929300000|2024-02-26 06:35:00|8809.4|8807.9|8810|8808.5|8810.9|8809.4|8809.4|8807.2|85
1708929600000|2024-02-26 06:40:00|8810.1|8808.6|8810.4|8808.9|8811.1|8809.1|8810|8808|69
1708929900000|2024-02-26 06:45:00|8810.5|8809|8811.1|8809.6|8811.3|8809.8|8810.2|8808|72
1708930200000|2024-02-26 06:50:00|8811|8809.5|8809.2|8806.8|8811.7|8810.2|8808.9|8806.5|92
1708930500000|2024-02-26 06:55:00|8809.1|8806.7|8809.7|8807.3|8810|8807.9|8809|8806.6|58
1708930800000|2024-02-26 07:00:00|8809.6|8807.2|8809.3|8806.9|8811.8|8810.1|8808.9|8806.9|194
1708931100000|2024-02-26 07:05:00|8809.4|8807|8809.6|8808.1|8812.4|8810.3|8809.4|8807|165
1708931400000|2024-02-26 07:10:00|8809.5|8808|8805.9|8804.4|8810|8808.3|8805.9|8804.2|140
1708931700000|2024-02-26 07:15:00|8806|8804.5|8808.1|8806.6|8808.7|8807.2|8806|8804.5|118
1708932000000|2024-02-26 07:20:00|8807.9|8806.4|8807.9|8805.5|8809.5|8807.5|8807.2|8805.4|80
1708932300000|2024-02-26 07:25:00|8808|8805.6|8806.1|8804.6|8808|8805.6|8806|8804|117
1708932600000|2024-02-26 07:30:00|8806|8804.5|8808.1|8805.7|8808.7|8806.3|8805.9|8804|171
1708932900000|2024-02-26 07:35:00|8808|8805.6|8806.5|8804.1|8808.5|8806.1|8804.6|8802.6|187
1708933200000|2024-02-26 07:40:00|8806.7|8804.3|8808.9|8806.5|8809|8806.6|8805.1|8802.7|180
1708933500000|2024-02-26 07:45:00|8808.6|8806.2|8808.3|8805.9|8809|8806.6|8806.7|8804.3|180
1708933800000|2024-02-26 07:50:00|8808.2|8805.8|8809|8806.6|8809.7|8807.3|8807.9|8805.5|251
1708934100000|2024-02-26 07:55:00|8808.9|8806.5|8807.8|8805.4|8809.1|8807.2|8806.9|8804.9|176
1708934400000|2024-02-26 08:00:00|8807.9|8805.5|8810.1|8807.7|8810.7|8808.9|8807.6|8805.4|236
1708934700000|2024-02-26 08:05:00|8810|8807.6|8807.7|8806.2|8810.1|8807.7|8805.5|8804|222
1708935000000|2024-02-26 08:10:00|8807.8|8806.3|8809.7|8808.2|8810.6|8808.3|8807.4|8805.9|178
1708935300000|2024-02-26 08:15:00|8809.5|8808|8807.7|8806.2|8809.5|8808|8807.5|8805.4|142
1708935600000|2024-02-26 08:20:00|8807.8|8806.3|8806.8|8804.4|8808.6|8807.1|8806|8803.6|133
1708935900000|2024-02-26 08:25:00|8806.9|8804.5|8806.6|8804.2|8807.3|8805.8|8805.6|8803.5|158
1708936200000|2024-02-26 08:30:00|8806.5|8804.1|8805.1|8802.7|8806.7|8805.1|8804|8801.6|145
1708936500000|2024-02-26 08:35:00|8805.2|8802.8|8805.9|8804.4|8805.9|8804.4|8804.2|8802.1|164
1708936800000|2024-02-26 08:40:00|8806|8804.5|8807.7|8805.3|8808.1|8806|8805.9|8804.2|177
1708937100000|2024-02-26 08:45:00|8807.5|8805.1|8807|8804.6|8807.7|8805.7|8805.1|8802.9|124
1708937400000|2024-02-26 08:50:00|8807.1|8804.7|8807.9|8805.5|8808.4|8806.7|8806.5|8804.6|177
1708937700000|2024-02-26 08:55:00|8808.1|8805.7|8808.3|8806.8|8808.8|8806.8|8807|8805.3|164
1708938000000|2024-02-26 09:00:00|8808.7|8806.3|8811.2|8809.7|8811.3|8809.8|8807.9|8806.3|221
1708938300000|2024-02-26 09:05:00|8811.3|8809.8|8811.3|8809.8|8812.7|8811.2|8810.7|8808.8|206
1708938600000|2024-02-26 09:10:00|8811.6|8810.1|8814|8811.6|8814.4|8812.8|8811.1|8809.6|176
1708938900000|2024-02-26 09:15:00|8814.1|8811.7|8809.8|8808.3|8814.1|8812.4|8809.8|8808.3|149
1708939200000|2024-02-26 09:20:00|8809.9|8808.4|8811.7|8809.3|8812.3|8809.9|8809.1|8807.6|185
1708939500000|2024-02-26 09:25:00|8812|8809.6|8811.1|8808.7|8812.2|8809.8|8810.4|8808|158
1708939800000|2024-02-26 09:30:00|8810.9|8808.5|8808.4|8806.9|8811|8808.6|8808.3|8806.6|127
1708940100000|2024-02-26 09:35:00|8808.3|8806.8|8810.2|8807.8|8810.5|8808.6|8806.8|8805.3|135
1708940400000|2024-02-26 09:40:00|8809.5|8807.1|8810.5|8808.1|8811|8808.7|8807.4|8805.7|190
1708940700000|2024-02-26 09:45:00|8810.6|8808.2|8806|8804.5|8811.1|8808.7|8806|8804.5|159
1708941000000|2024-02-26 09:50:00|8805.9|8804.4|8802.9|8801.4|8807.1|8805.6|8802.8|8801.3|162
1708941300000|2024-02-26 09:55:00|8803|8801.5|8798.9|8797.4|8803.6|8802.1|8798.8|8797.3|202
1708941600000|2024-02-26 10:00:00|8798.8|8797.3|8801.6|8800.1|8804.3|8802|8798.8|8796.7|235
1708941900000|2024-02-26 10:05:00|8801.7|8800.2|8801.5|8799.1|8803.5|8801.7|8800.5|8799|153
1708942200000|2024-02-26 10:10:00|8801.6|8799.2|8796.6|8795.1|8801.7|8799.7|8795.8|8794.3|219
1708942500000|2024-02-26 10:15:00|8796.7|8795.2|8797.1|8795.6|8797.9|8796.2|8796.3|8794.4|142
1708942800000|2024-02-26 10:20:00|8797.2|8795.7|8798.2|8795.8|8798.7|8796.9|8796.3|8794.8|118
1708943100000|2024-02-26 10:25:00|8798.3|8795.9|8792.9|8791.4|8798.3|8795.9|8792.6|8790.8|135
1708943400000|2024-02-26 10:30:00|8792.8|8791.3|8796.2|8793.8|8797.3|8795.2|8792.3|8790.5|220
1708943700000|2024-02-26 10:35:00|8796.1|8793.7|8795.4|8793.9|8797.4|8795.9|8794.2|8792.7|149
1708944000000|2024-02-26 10:40:00|8795.3|8793.8|8793.7|8792.2|8795.3|8793.8|8791|8789.5|174
1708944300000|2024-02-26 10:45:00|8793.8|8792.3|8794.1|8792.6|8794.7|8793.1|8792.3|8790.8|160
1708944600000|2024-02-26 10:50:00|8794|8792.5|8796.1|8794.6|8796.4|8794.9|8794|8792.5|126
1708944900000|2024-02-26 10:55:00|8796.2|8794.7|8794.8|8793.3|8796.5|8794.9|8794.8|8793.3|95
1708945200000|2024-02-26 11:00:00|8794.9|8793.4|8795.2|8793.7|8796.8|8795.3|8794.9|8793.4|107
1708945500000|2024-02-26 11:05:00|8795.4|8793.9|8793.3|8791.8|8795.4|8793.9|8793.1|8791.6|108
1708945800000|2024-02-26 11:10:00|8793.5|8792|8792.5|8791|8793.5|8792|8792.1|8790.6|143
1708946100000|2024-02-26 11:15:00|8792.4|8790.9|8792.4|8790.9|8793.2|8791.7|8792|8790.5|96
1708946400000|2024-02-26 11:20:00|8792.5|8791|8791|8789.5|8793|8791.5|8790.8|8789.3|104
1708946700000|2024-02-26 11:25:00|8790.9|8789.4|8790.3|8788.8|8791.1|8789.6|8789|8787.5|113
1708947000000|2024-02-26 11:30:00|8790.4|8788.9|8791.2|8789.7|8792.3|8790|8790.1|8788.2|169
1708947300000|2024-02-26 11:35:00|8791.3|8789.8|8792.2|8790.7|8792.7|8791.2|8791.1|8789.6|94
1708947600000|2024-02-26 11:40:00|8792.3|8790.8|8793.3|8790.9|8793.3|8791.1|8791.1|8789.6|74
1708947900000|2024-02-26 11:45:00|8793.4|8791|8796.7|8794.3|8797.1|8794.7|8792.9|8790.9|154
1708948200000|2024-02-26 11:50:00|8796.8|8794.4|8799.9|8797.5|8800.1|8798.2|8796.2|8793.8|213
1708948500000|2024-02-26 11:55:00|8800|8797.6|8798.4|8796|8801.1|8798.7|8797.8|8795.9|152
1708948800000|2024-02-26 12:00:00|8798.3|8795.9|8796.3|8793.9|8798.3|8795.9|8795.1|8793.6|139
1708949100000|2024-02-26 12:05:00|8796.4|8794|8797|8794.6|8798.1|8795.7|8795.1|8793.1|122
1708949400000|2024-02-26 12:10:00|8796.9|8794.5|8798.1|8795.7|8799.1|8796.7|8796.9|8794.5|150
1708949700000|2024-02-26 12:15:00|8798|8795.6|8794.9|8792.5|8798.5|8796.1|8794.3|8791.9|147
1708950000000|2024-02-26 12:20:00|8795|8792.6|8795.9|8793.5|8796|8793.6|8794.6|8792.2|114
1708950300000|2024-02-26 12:25:00|8795.8|8793.4|8798.1|8795.7|8799|8796.6|8795.6|8793.2|164
1708950600000|2024-02-26 12:30:00|8797.9|8795.5|8796.8|8795.3|8798|8795.6|8796.2|8794|128
1708950900000|2024-02-26 12:35:00|8796.6|8795.1|8798.2|8795.8|8798.6|8796.2|8795.4|8793|124
1708951200000|2024-02-26 12:40:00|8798.4|8796|8797.9|8795.5|8800.4|8798.5|8797.7|8795.3|151
1708951500000|2024-02-26 12:45:00|8797.8|8795.4|8796.8|8795.3|8797.8|8795.5|8795.1|8793.1|140
1708951800000|2024-02-26 12:50:00|8796.7|8795.2|8798|8795.6|8798.9|8796.5|8796.2|8794.7|167
1708952100000|2024-02-26 12:55:00|8797.7|8795.3|8800.6|8799.1|8801.4|8799.9|8797.4|8795|166
1708952400000|2024-02-26 13:00:00|8800.7|8799.2|8800.9|8799.4|8801.8|8800.3|8798.7|8797.2|231
1708952700000|2024-02-26 13:05:00|8800.7|8799.2|8797.4|8795.9|8800.7|8799.2|8796|8793.8|190
1708953000000|2024-02-26 13:10:00|8797.3|8795.8|8796.7|8795.2|8799.4|8797.7|8796.4|8794.9|131
1708953300000|2024-02-26 13:15:00|8796.6|8795.1|8797.1|8795.6|8798.3|8796.8|8796.4|8794.9|111
1708953600000|2024-02-26 13:20:00|8797.2|8795.7|8799|8797.5|8799|8797.5|8797|8795.5|149
1708953900000|2024-02-26 13:25:00|8798.9|8797.4|8797.3|8795.8|8799.7|8798.2|8796.7|8795.2|156
1708954200000|2024-02-26 13:30:00|8797.2|8795.7|8798.5|8797|8798.8|8797.3|8796|8794.5|196
1708954500000|2024-02-26 13:35:00|8798.6|8797.1|8796.3|8794.8|8799.2|8797.7|8796.2|8794.7|206
1708954800000|2024-02-26 13:40:00|8796.4|8794.9|8794.4|8792.9|8796.9|8795.4|8794.2|8792.7|162
1708955100000|2024-02-26 13:45:00|8794.5|8793|8794.1|8792.6|8796|8794.4|8793.1|8791.6|238
1708955400000|2024-02-26 13:50:00|8794|8792.5|8795.2|8793.7|8796.1|8794.6|8793.2|8791.7|144
1708955700000|2024-02-26 13:55:00|8795.1|8793.6|8793.5|8792|8795.1|8793.6|8792.6|8790.6|160
1708956000000|2024-02-26 14:00:00|8793.4|8791.9|8792.4|8790.9|8795.1|8793.6|8792.2|8790.6|218
1708956300000|2024-02-26 14:05:00|8792.5|8791|8796.1|8794.6|8796.4|8794.9|8792.2|8789.8|232
1708956600000|2024-02-26 14:10:00|8795.8|8794.3|8803.3|8801.8|8804.1|8802.6|8795.6|8794.1|300
1708956900000|2024-02-26 14:15:00|8803.4|8801.9|8801.7|8800.2|8803.6|8802.1|8800.9|8799.4|318
1708957200000|2024-02-26 14:20:00|8801.6|8800.1|8800.7|8799.2|8803.4|8801.9|8800|8798.5|235
1708957500000|2024-02-26 14:25:00|8800.8|8799.3|8801.6|8799.2|8802.2|8800.5|8799.2|8796.8|186
1708957800000|2024-02-26 14:30:00|8801.5|8799.1|8802.6|8801.1|8803.8|8801.8|8801.5|8799.1|284
1708958100000|2024-02-26 14:35:00|8802.7|8801.2|8801.4|8799.9|8803.9|8801.9|8801.2|8799.4|294
1708958400000|2024-02-26 14:40:00|8801.5|8800|8803.5|8801.1|8804.7|8802.3|8801.4|8799.2|244
1708958700000|2024-02-26 14:45:00|8803.3|8800.9|8808.2|8805.8|8808.5|8806.1|8803.3|8800.9|259
1708959000000|2024-02-26 14:50:00|8808.1|8805.7|8808|8806.5|8809.7|8807.7|8805.6|8803.4|253
1708959300000|2024-02-26 14:55:00|8807.9|8806.4|8806.5|8804.1|8809|8807|8805.4|8803|217
1708959600000|2024-02-26 15:00:00|8806.4|8804|8809.8|8808.3|8811.7|8810.2|8804.7|8802.3|365
1708959900000|2024-02-26 15:05:00|8810.1|8808.6|8814.8|8813.3|8814.8|8813.3|8810.1|8808.6|318
1708960200000|2024-02-26 15:10:00|8814.7|8813.2|8812.4|8810.9|8814.9|8813.4|8810.4|8808.9|274
1708960500000|2024-02-26 15:15:00|8812.5|8811|8813.7|8812.2|8814|8812.5|8811.1|8809.6|215
1708960800000|2024-02-26 15:20:00|8813.6|8812.1|8810|8808.5|8813.6|8812.1|8809.2|8807|182
1708961100000|2024-02-26 15:25:00|8809.9|8808.4|8810|8808.5|8811.8|8810.3|8808.5|8806.9|167
1708961400000|2024-02-26 15:30:00|8809.8|8808.3|8807.8|8806.3|8810.9|8809.4|8807.3|8805.8|226
1708961700000|2024-02-26 15:35:00|8808|8806.5|8809.9|8808.4|8810|8808.5|8806.5|8805|191
1708962000000|2024-02-26 15:40:00|8810|8808.5|8807.1|8805.6|8810.3|8808.8|8806.4|8804.9|167
1708962300000|2024-02-26 15:45:00|8807.2|8805.7|8807.7|8806.2|8808.4|8806.9|8807.2|8805.7|118
1708962600000|2024-02-26 15:50:00|8807.8|8806.3|8803.9|8802.4|8808|8806.5|8802.8|8801.3|185
1708962900000|2024-02-26 15:55:00|8804|8802.5|8806.6|8805.1|8806.9|8805.4|8804|8802.5|242
1708963200000|2024-02-26 16:00:00|8806.7|8805.2|8807.6|8806.1|8808.3|8806.8|8804.8|8803.3|251
1708963500000|2024-02-26 16:05:00|8807.5|8806|8807.9|8806.4|8808.9|8807.4|8806.5|8805|195
1708963800000|2024-02-26 16:10:00|8808|8806.5|8809.8|8808.3|8810.1|8808.6|8807.4|8805.9|186
1708964100000|2024-02-26 16:15:00|8809.9|8808.4|8808.4|8806.9|8810|8808.5|8807.8|8806.3|199
1708964400000|2024-02-26 16:20:00|8808.3|8806.8|8809|8807.5|8809.8|8808.3|8808|8806.5|176
1708964700000|2024-02-26 16:25:00|8809.1|8807.6|8807.7|8806.2|8809.2|8807.7|8807.6|8806.1|155
1708965000000|2024-02-26 16:30:00|8807.6|8806.1|8808.9|8807.4|8809.4|8807.9|8807.1|8805.6|196
1708965300000|2024-02-26 16:35:00|8808.8|8807.3|8806.5|8805|8809.1|8807.6|8805|8803.3|223
1708965600000|2024-02-26 16:40:00|8806.4|8804.9|8806.8|8804.4|8807.6|8805.2|8805.3|8803.8|115
1708965900000|2024-02-26 16:45:00|8806.4|8804.9|8805.2|8803.7|8806.4|8804.9|8804.6|8803.1|113
1708966200000|2024-02-26 16:50:00|8805.3|8803.8|8802.7|8801.2|8805.4|8803.9|8802.5|8801|174
1708966500000|2024-02-26 16:55:00|8802.6|8801.1|8802.2|8800.7|8802.7|8801.2|8801.6|8799.6|103
1708966800000|2024-02-26 17:00:00|8802.1|8800.6|8802.8|8801.3|8803.4|8801.5|8801.4|8799.9|128
1708967100000|2024-02-26 17:05:00|8802.9|8801.4|8802.7|8801.2|8802.9|8801.4|8801.6|8799.6|88
1708967400000|2024-02-26 17:10:00|8802.6|8801.1|8803.8|8802.3|8804.5|8802.8|8801.9|8800.4|84
1708967700000|2024-02-26 17:15:00|8803.7|8802.2|8805|8803.5|8805.1|8803.6|8802.4|8800.9|93
1708968000000|2024-02-26 17:20:00|8805.1|8803.6|8805|8803.5|8805.9|8804.4|8804.3|8802.8|130
1708968300000|2024-02-26 17:25:00|8804.9|8803.4|8805.1|8803.6|8807.1|8805.6|8804.8|8803.3|100
1708968600000|2024-02-26 17:30:00|8805.2|8803.7|8806|8804.5|8806.4|8804.8|8804.7|8802.7|84
1708968900000|2024-02-26 17:35:00|8806.1|8804.6|8808|8806.5|8808.4|8806.9|8806|8804.5|70
1708969200000|2024-02-26 17:40:00|8808.1|8806.6|8808.4|8806.9|8808.8|8807.3|8807.8|8805.5|102
1708969500000|2024-02-26 17:45:00|8808.9|8806.5|8808.9|8807.4|8809.1|8807.6|8807.7|8806.2|91
1708969800000|2024-02-26 17:50:00|8808.8|8807.3|8809.8|8808.3|8811.3|8809.4|8808.8|8807|129
1708970100000|2024-02-26 17:55:00|8810|8808.5|8809|8807.5|8810.2|8808.7|8808.3|8806.8|119
1708970400000|2024-02-26 18:00:00|8809.1|8807.6|8810.1|8808.6|8811.2|8809.7|8808.3|8806.8|254
1708970700000|2024-02-26 18:05:00|8810.2|8808.7|8812.5|8811|8812.8|8811.1|8810.2|8808.7|151
1708971000000|2024-02-26 18:10:00|8812.4|8810.9|8809.9|8808.4|8812.4|8810.9|8809.6|8808.1|119
1708971300000|2024-02-26 18:15:00|8810|8808.5|8810.7|8809.2|8810.8|8809.3|8809.8|8808.3|146
1708971600000|2024-02-26 18:20:00|8810.6|8809.1|8810.8|8809.3|8811.5|8810|8810.4|8808.9|109
1708971900000|2024-02-26 18:25:00|8810.9|8809.4|8811.7|8810.2|8812.6|8811.1|8810.9|8809.4|119
1708972200000|2024-02-26 18:30:00|8811.8|8810.3|8812.6|8811.1|8813|8811.5|8811.7|8809.8|110
1708972500000|2024-02-26 18:35:00|8812.5|8811|8813.4|8811.9|8813.5|8812|8812.4|8810.9|94
1708972800000|2024-02-26 18:40:00|8813.3|8811.8|8811.8|8810.3|8813.3|8811.8|8811.4|8809.9|94
1708973100000|2024-02-26 18:45:00|8811.9|8810.4|8812.4|8810.9|8813|8811.5|8811.8|8810.3|77
1708973400000|2024-02-26 18:50:00|8812.5|8811|8812.3|8810.8|8812.8|8811.2|8811.9|8810.3|56
1708973700000|2024-02-26 18:55:00|8812.1|8810.6|8811|8809.5|8812.1|8810.6|8810.6|8809.1|40
1708974000000|2024-02-26 19:00:00|8810.7|8809.2|8810.8|8809.3|8810.9|8809.4|8809.8|8808.3|61
1708974300000|2024-02-26 19:05:00|8810.5|8809|8810.1|8808.6|8810.6|8809|8809.3|8807.8|60
1708974600000|2024-02-26 19:10:00|8810.2|8808.7|8812.1|8809.7|8812.4|8810.4|8810|8808.5|92
1708974900000|2024-02-26 19:15:00|8812|8809.6|8810.1|8808.6|8812.2|8810.7|8810.1|8808.5|94
1708975200000|2024-02-26 19:20:00|8810|8808.5|8810.1|8808.6|8810.6|8809.1|8809.7|8808.2|53
1708975500000|2024-02-26 19:25:00|8810.2|8808.7|8810.4|8808.9|8811.1|8809.6|8810.1|8808.6|64
1708975800000|2024-02-26 19:30:00|8810.2|8808.7|8810.2|8808.7|8810.9|8809.4|8809.9|8808.4|49
1708976100000|2024-02-26 19:35:00|8810.3|8808.8|8809.7|8808.2|8811|8809.5|8809.7|8808.2|92
1708976400000|2024-02-26 19:40:00|8809.8|8808.3|8810.7|8809.2|8811.1|8809.6|8809.8|8808.2|93
1708976700000|2024-02-26 19:45:00|8810.9|8809.4|8809.3|8807.8|8811|8809.5|8809.1|8807.6|115
1708977000000|2024-02-26 19:50:00|8809.2|8807.7|8808.7|8807.2|8809.4|8807.9|8808.6|8807.1|70
1708977300000|2024-02-26 19:55:00|8808.6|8807.1|8809.6|8808.1|8809.8|8808.3|8808|8806.5|117
1708977600000|2024-02-26 20:00:00|8809.5|8808|8809.8|8808.3|8810|8808.3|8808.7|8807.2|79
1708977900000|2024-02-26 20:05:00|8810.2|8807.8|8808.1|8806.6|8810.2|8808.2|8808|8806.1|82
1708978200000|2024-02-26 20:10:00|8808|8806.5|8805.7|8803.3|8808.5|8806.7|8805.3|8803.3|94
1708978500000|2024-02-26 20:15:00|8805.3|8803.8|8805.7|8803.3|8806.4|8804.4|8804.9|8802.8|188
1708978800000|2024-02-26 20:20:00|8805.6|8803.2|8803.5|8802|8805.7|8803.5|8803.4|8801.9|98
1708979100000|2024-02-26 20:25:00|8803.9|8801.5|8804.1|8801.7|8804.5|8802.1|8802.8|8801.2|81
1708979400000|2024-02-26 20:30:00|8804.2|8801.8|8803|8800.6|8804.4|8802.3|8802.1|8799.7|89
1708979700000|2024-02-26 20:35:00|8803.1|8800.7|8803.3|8801.8|8804.1|8802.2|8802.8|8800.7|67
1708980000000|2024-02-26 20:40:00|8803.4|8801.9|8801.7|8800.2|8803.9|8802|8800.8|8799.3|61
1708980300000|2024-02-26 20:45:00|8801.8|8800.3|8801.2|8799.7|8802.4|8800.6|8801.1|8799.6|79
1708980600000|2024-02-26 20:50:00|8801.1|8799.6|8802.1|8800.6|8802.7|8801.2|8800.4|8798.9|64
1708980900000|2024-02-26 20:55:00|8802.2|8800.7|8802.1|8800.6|8802.7|8801.2|8801.9|8799.8|95
1708981200000|2024-02-26 21:00:00|8802.6|8801.1|8801.9|8800.4|8803|8801.5|8800.9|8799.4|42
1708981500000|2024-02-26 21:05:00|8802|8800.5|8803.1|8801.6|8803.2|8801.7|8802|8800.5|13
1708981800000|2024-02-26 21:10:00|8803.2|8801.7|8802.6|8801.1|8803.2|8801.7|8802.6|8801.1|19
1708982100000|2024-02-26 21:15:00|8803|8800.6|8802.8|8801.3|8803.3|8801.3|8802|8800.5|26
1708982400000|2024-02-26 21:20:00|8802.5|8801|8802.7|8801.2|8802.8|8801.3|8802.5|8801|13
1708982700000|2024-02-26 21:25:00|8802.8|8801.3|8803|8801.5|8803|8801.5|8802.6|8801.1|19
1708983000000|2024-02-26 21:30:00|8803.1|8801.6|8803.7|8801.3|8804|8802|8803.1|8801.1|39
1708983300000|2024-02-26 21:35:00|8803.8|8801.4|8803.7|8801.3|8803.9|8801.5|8803.3|8800.9|47
1708983600000|2024-02-26 21:40:00|8803.8|8801.4|8803|8800.6|8803.8|8801.4|8802.1|8800.2|35
1708983900000|2024-02-26 21:45:00|8802.9|8800.5|8802.6|8800.2|8803|8800.6|8801.4|8799|60
1708984200000|2024-02-26 21:50:00|8802.5|8800.1|8801.8|8799.4|8802.5|8800.1|8801.5|8799.1|31
1708984500000|2024-02-26 21:55:00|8802.5|8798.6|8802.5|8797.5|8803.3|8799|8801.8|8796.9|121
1708984800000|2024-02-26 22:00:00|8802.9|8796.4|8803.8|8797.3|8803.8|8797.3|8802.9|8796.4|17
1708985100000|2024-02-26 22:05:00|8804.5|8798|8804.1|8797.6|8804.5|8798|8803.2|8796.7|22
1708985400000|2024-02-26 22:10:00|8803.6|8797.1|8803.5|8797|8803.7|8797.2|8803.2|8796.7|11
1708985700000|2024-02-26 22:15:00|8803.6|8797.1|8803.9|8797.4|8804.1|8797.6|8803.3|8796.8|86
1708986000000|2024-02-26 22:20:00|8804|8797.5|8805|8798.5|8805.7|8799.2|8803.7|8797.2|97
1708986300000|2024-02-26 22:25:00|8804.3|8797.8|8804.9|8798.4|8805.3|8798.8|8803.9|8797.4|20
1708986600000|2024-02-26 22:30:00|8804.5|8798|8803.9|8797.4|8804.8|8798.3|8803.7|8797.2|83
1708986900000|2024-02-26 22:35:00|8803.8|8797.3|8804.6|8798.1|8804.6|8798.1|8803.8|8797.3|63
1708987200000|2024-02-26 22:40:00|8804.5|8798|8804.5|8798|8804.7|8798.2|8804.2|8797.7|54
1708987500000|2024-02-26 22:45:00|8804.2|8797.7|8803.4|8796.9|8804.2|8797.7|8802.6|8796.1|155
1708987800000|2024-02-26 22:50:00|8803.5|8797|8803|8796.5|8803.7|8797.2|8802.7|8796.2|278
1708988100000|2024-02-26 22:55:00|8802.9|8796.4|8802.4|8795.9|8803.8|8797.3|8801.4|8794.9|257
1708988400000|2024-02-26 23:00:00|8803.1|8796.6|8801.9|8798|8803.3|8798.1|8801.2|8794.7|135
1708988700000|2024-02-26 23:05:00|8801.1|8798.7|8801.3|8798.9|8801.5|8799.1|8801|8798.5|33
1708989000000|2024-02-26 23:10:00|8801.2|8798.8|8802|8799.6|8802.3|8799.9|8801.2|8798.8|36
1708989300000|2024-02-26 23:15:00|8801.9|8799.5|8802.3|8799.9|8802.8|8800.4|8801.7|8799.3|46
1708989600000|2024-02-26 23:20:00|8802.2|8799.8|8802.6|8800.2|8802.8|8800.4|8802.1|8799.7|39
1708989900000|2024-02-26 23:25:00|8802.7|8800.3|8802.6|8800.2|8802.9|8800.5|8802.4|8800|26
1708990200000|2024-02-26 23:30:00|8802.5|8800.1|8801.5|8799.1|8802.5|8800.1|8800.8|8798.4|78
1708990500000|2024-02-26 23:35:00|8801.4|8799|8801.8|8799.4|8802.1|8799.7|8800.8|8798.4|44
1708990800000|2024-02-26 23:40:00|8801.7|8799.3|8801.1|8799.6|8801.8|8799.9|8801|8798.9|38
1708991100000|2024-02-26 23:45:00|8801.2|8799.7|8801.1|8799.6|8801.9|8799.8|8801|8798.9|21
1708991400000|2024-02-26 23:50:00|8801.3|8799.8|8801.3|8799.8|8802|8799.8|8801.1|8799.1|41
1708991700000|2024-02-26 23:55:00|8802.1|8799.7|8802.2|8799.8|8802.2|8799.8|8801.6|8799.2|31
1708992000000|2024-02-27 00:00:00|8802.1|8799.7|8802.6|8800.2|8803.1|8800.7|8801.6|8799.2|67
1708992300000|2024-02-27 00:05:00|8802.7|8800.3|8803.5|8801.1|8804.3|8801.9|8802.7|8800.3|80
1708992600000|2024-02-27 00:10:00|8803.4|8801|8804.2|8801.8|8804.6|8802.2|8802.7|8800.3|96
1708992900000|2024-02-27 00:15:00|8804.3|8801.9|8803.7|8801.3|8804.8|8802.4|8803.4|8801|75
1708993200000|2024-02-27 00:20:00|8803.6|8801.2|8804.1|8801.7|8804.1|8801.7|8802.9|8800.5|63
1708993500000|2024-02-27 00:25:00|8804.2|8801.8|8803.3|8800.9|8804.5|8802.1|8803.2|8800.8|65
1708993800000|2024-02-27 00:30:00|8803.2|8800.8|8804|8801.6|8804.4|8802|8803.1|8800.7|75
1708994100000|2024-02-27 00:35:00|8803.6|8801.2|8804.7|8802.3|8804.7|8802.3|8803.5|8801.1|53
1708994400000|2024-02-27 00:40:00|8804.6|8802.2|8805.5|8803.1|8805.8|8803.4|8804.4|8802|52
1708994700000|2024-02-27 00:45:00|8806.1|8803.7|8805.7|8803.3|8806.1|8803.7|8804.8|8802.4|63
1708995000000|2024-02-27 00:50:00|8805.6|8803.2|8806.7|8804.3|8806.9|8804.5|8805.6|8803.2|83
1708995300000|2024-02-27 00:55:00|8806.8|8804.4|8806|8803.6|8806.8|8804.6|8805.4|8803.3|65
1708995600000|2024-02-27 01:00:00|8805.6|8803.2|8805.6|8804.1|8806.8|8805.1|8805|8803.1|65
1708995900000|2024-02-27 01:05:00|8805.7|8804.2|8806|8803.6|8806.9|8804.9|8805.6|8803.6|73
1708996200000|2024-02-27 01:10:00|8805.8|8803.4|8807.2|8804.8|8807.6|8805.2|8805.8|8803.4|57
1708996500000|2024-02-27 01:15:00|8807.4|8805|8807.3|8804.9|8808.2|8806.4|8807.1|8804.7|90
1708996800000|2024-02-27 01:20:00|8807.4|8805|8807.9|8806.4|8808.4|8806.5|8807|8804.6|70
1708997100000|2024-02-27 01:25:00|8808|8806.5|8806.9|8804.5|8808|8806.5|8806.3|8804.3|71
1708997400000|2024-02-27 01:30:00|8806.8|8804.4|8805.2|8802.8|8806.8|8804.8|8804|8802.1|78
1708997700000|2024-02-27 01:35:00|8804.8|8803.3|8805.8|8804.3|8806.1|8804.6|8804.8|8803.3|41
1708998000000|2024-02-27 01:40:00|8805.9|8804.4|8804.5|8803|8806.6|8805.1|8804.5|8802.9|86
1708998300000|2024-02-27 01:45:00|8804.6|8803.1|8806.5|8805|8806.6|8805.1|8804.2|8802.4|72
1708998600000|2024-02-27 01:50:00|8806.4|8804.9|8804.7|8802.3|8807|8805.5|8804.4|8802|94
1708998900000|2024-02-27 01:55:00|8804.8|8802.4|8803.4|8801.9|8805|8802.9|8802.4|8800.5|112
1708999200000|2024-02-27 02:00:00|8803|8801.5|8800.7|8798.3|8803.2|8801.5|8800.4|8798.1|78
1708999500000|2024-02-27 02:05:00|8800.8|8798.4|8800.2|8798.7|8800.8|8798.9|8799.2|8797.7|85
1708999800000|2024-02-27 02:10:00|8800.5|8799|8800.2|8798.7|8800.7|8799.1|8799.3|8797.2|84
1709000100000|2024-02-27 02:15:00|8800.3|8798.8|8801.9|8800.4|8802.8|8801.3|8799.3|8797.8|100
1709000400000|2024-02-27 02:20:00|8801.8|8800.3|8802.8|8801.3|8803.3|8801.8|8801.8|8800.3|78
1709000700000|2024-02-27 02:25:00|8802.9|8801.4|8803.1|8801.6|8804.7|8803.2|8802.8|8801|100
1709001000000|2024-02-27 02:30:00|8803|8801.5|8802.3|8799.9|8803.5|8802|8802.1|8799.7|88
1709001300000|2024-02-27 02:35:00|8802.2|8799.8|8801.9|8799.5|8803.1|8800.7|8801.3|8798.9|100
1709001600000|2024-02-27 02:40:00|8802|8799.6|8801.9|8799.5|8802.8|8800.4|8801.7|8799.3|72
1709001900000|2024-02-27 02:45:00|8801.8|8799.4|8802.4|8800|8802.6|8800.2|8801.7|8799.3|79
1709002200000|2024-02-27 02:50:00|8802.3|8799.9|8801.5|8799.1|8802.4|8800|8801.1|8798.7|48
1709002500000|2024-02-27 02:55:00|8801.6|8799.2|8801.6|8799.2|8802.1|8799.9|8801.3|8799|46
1709002800000|2024-02-27 03:00:00|8801.5|8799.1|8801|8799.5|8803|8801.5|8800.8|8798.7|90
1709003100000|2024-02-27 03:05:00|8800.8|8799.3|8801.7|8800.2|8802.2|8800.7|8800.6|8799.1|47
1709003400000|2024-02-27 03:10:00|8801.6|8800.1|8801.3|8799.8|8802.1|8800.2|8800.7|8799|37
1709003700000|2024-02-27 03:15:00|8801.4|8799.9|8801.3|8798.9|8801.6|8800.1|8800.3|8798.7|55
1709004000000|2024-02-27 03:20:00|8801.1|8798.7|8800.3|8798.8|8801.4|8799.5|8800.1|8798.5|69
1709004300000|2024-02-27 03:25:00|8800.4|8798.9|8800.8|8799.3|8801.2|8799.4|8800|8798.5|94
1709004600000|2024-02-27 03:30:00|8800.7|8799.2|8800.4|8798.9|8801.3|8799.6|8799.5|8798|68
1709004900000|2024-02-27 03:35:00|8800.3|8798.8|8799.9|8798.4|8800.8|8799|8799.9|8797.9|67
1709005200000|2024-02-27 03:40:00|8799.8|8798.3|8799.5|8798|8800.5|8798.5|8799.5|8797.5|53
1709005500000|2024-02-27 03:45:00|8799.6|8798.1|8798.6|8797.1|8799.8|8798.1|8798.4|8796.4|95
1709005800000|2024-02-27 03:50:00|8798.7|8797.2|8797.6|8796.1|8799.2|8797.5|8797.6|8796.1|65
1709006100000|2024-02-27 03:55:00|8797.7|8796.2|8796.6|8795.1|8798|8796.5|8796.4|8794.5|81
1709006400000|2024-02-27 04:00:00|8796.5|8795|8796.4|8794.9|8798|8795.9|8796.1|8794.5|117
1709006700000|2024-02-27 04:05:00|8796.7|8794.3|8794.6|8793.1|8796.7|8794.5|8794.5|8793|115
1709007000000|2024-02-27 04:10:00|8794.7|8793.2|8795.1|8792.7|8795.5|8793.9|8794.2|8792.7|85
1709007300000|2024-02-27 04:15:00|8794.7|8793.2|8795.2|8793.7|8796|8794.5|8794|8792.5|86
1709007600000|2024-02-27 04:20:00|8795.3|8793.8|8796.2|8794.7|8796.9|8794.8|8795|8793.5|93
1709007900000|2024-02-27 04:25:00|8796.3|8794.8|8793.9|8791.5|8796.3|8794.8|8793.4|8791.5|52
1709008200000|2024-02-27 04:30:00|8794|8791.6|8793.6|8791.2|8794|8792.3|8792.8|8791.1|49
1709008500000|2024-02-27 04:35:00|8793.5|8791.1|8794.8|8792.4|8795.3|8793.2|8793|8790.8|59
1709008800000|2024-02-27 04:40:00|8794.9|8792.5|8796.1|8793.7|8797|8794.6|8794.9|8792.5|71
1709009100000|2024-02-27 04:45:00|8796|8793.6|8797.4|8795|8798.2|8795.8|8795.7|8793.3|79
1709009400000|2024-02-27 04:50:00|8797.8|8795.4|8798.5|8796.1|8799|8796.6|8797.5|8795.1|57
1709009700000|2024-02-27 04:55:00|8798.6|8796.2|8797.4|8795|8798.6|8796.2|8797.1|8794.7|51
1709010000000|2024-02-27 05:00:00|8797.5|8795.1|8797.4|8795|8797.7|8795.4|8796.8|8794.4|57
1709010300000|2024-02-27 05:05:00|8796.9|8795.4|8797.5|8795.1|8798|8795.6|8796.8|8794.6|74
1709010600000|2024-02-27 05:10:00|8797.6|8795.2|8797.4|8795|8798|8795.6|8797.3|8794.9|74
1709010900000|2024-02-27 05:15:00|8797.5|8795.1|8797.3|8794.9|8797.7|8795.7|8796.7|8794.3|65
1709011200000|2024-02-27 05:20:00|8797.4|8795|8798.5|8797|8798.8|8797|8797.4|8795|75
1709011500000|2024-02-27 05:25:00|8798.6|8797.1|8799.9|8798.4|8800.2|8798.6|8798.5|8797|84
1709011800000|2024-02-27 05:30:00|8799.8|8798.3|8799.8|8798.3|8800|8798.5|8799.2|8797.7|51
1709012100000|2024-02-27 05:35:00|8799.9|8798.4|8799.9|8798.4|8800.5|8799|8799.4|8797.9|113
1709012400000|2024-02-27 05:40:00|8799.8|8798.3|8800.8|8799.3|8802.1|8800.6|8799.5|8798|105
1709012700000|2024-02-27 05:45:00|8800.7|8799.2|8801.2|8799.7|8801.6|8800.1|8800.3|8798.8|67
1709013000000|2024-02-27 05:50:00|8801.3|8799.8|8799.8|8798.3|8801.7|8800.2|8799.8|8798.3|68
1709013300000|2024-02-27 05:55:00|8799.7|8798.2|8799.3|8797.8|8800|8798.5|8798.8|8797.2|79
1709013600000|2024-02-27 06:00:00|8799.2|8797.7|8799.1|8796.7|8800.5|8798.9|8798.9|8796.5|99
1709013900000|2024-02-27 06:05:00|8799.2|8796.8|8800.6|8798.2|8800.6|8799|8799|8796.6|90
1709014200000|2024-02-27 06:10:00|8800.3|8797.9|8800.8|8799.3|8801.2|8799.6|8799.5|8797.4|82
1709014500000|2024-02-27 06:15:00|8800.6|8799.1|8801.7|8800.2|8801.7|8800.2|8799.9|8798.3|62
1709014800000|2024-02-27 06:20:00|8801.6|8800.1|8801.9|8800.4|8802.1|8800.6|8800.7|8799.2|84
1709015100000|2024-02-27 06:25:00|8802.2|8800.7|8801.2|8799.7|8802.6|8801.1|8801.1|8799.6|133
1709015400000|2024-02-27 06:30:00|8801.3|8799.8|8798.7|8796.3|8801.6|8800.1|8798|8795.6|145
1709015700000|2024-02-27 06:35:00|8798.5|8796.1|8798.1|8795.7|8799.3|8796.9|8797.9|8795.5|124
1709016000000|2024-02-27 06:40:00|8798.3|8795.9|8799.8|8798.3|8800.5|8799|8797.3|8794.9|136
1709016300000|2024-02-27 06:45:00|8799.7|8798.2|8800.2|8798.7|8800.2|8798.7|8797.5|8796|154
1709016600000|2024-02-27 06:50:00|8800.3|8798.8|8800.2|8797.8|8800.7|8798.8|8799.3|8797.4|59
1709016900000|2024-02-27 06:55:00|8800.1|8797.7|8798.6|8796.2|8800.2|8798.3|8798.6|8796.2|60
1709017200000|2024-02-27 07:00:00|8798.8|8796.4|8797.6|8796.1|8799.1|8797.6|8796.6|8795.1|139
1709017500000|2024-02-27 07:05:00|8797.7|8796.2|8797.3|8795.8|8798.7|8797.2|8797.1|8795.6|98
1709017800000|2024-02-27 07:10:00|8797.2|8795.7|8794.8|8793.3|8797.4|8795.9|8793.6|8792.1|166
1709018100000|2024-02-27 07:15:00|8794.7|8793.2|8794.3|8792.8|8795.7|8793.9|8794|8792.1|118
1709018400000|2024-02-27 07:20:00|8794.4|8792.9|8791.1|8789.6|8794.8|8792.9|8790.6|8789.1|107
1709018700000|2024-02-27 07:25:00|8791.2|8789.7|8790.4|8788|8793.1|8791.6|8790.1|8787.8|159
1709019000000|2024-02-27 07:30:00|8790.3|8787.9|8791.4|8789|8791.4|8789|8788.9|8786.5|147
1709019300000|2024-02-27 07:35:00|8791.6|8789.2|8786.3|8783.9|8791.6|8789.2|8786.3|8783.9|162
1709019600000|2024-02-27 07:40:00|8786.4|8784|8790.2|8787.8|8790.5|8788.6|8786|8783.6|182
1709019900000|2024-02-27 07:45:00|8790.6|8788.2|8791.3|8788.9|8791.4|8789.4|8789.2|8786.9|164
1709020200000|2024-02-27 07:50:00|8791.5|8789.1|8789.8|8787.4|8791.7|8789.3|8788.5|8786.1|155
1709020500000|2024-02-27 07:55:00|8789.9|8787.5|8791|8788.6|8791.2|8788.8|8788.8|8786.4|170
1709020800000|2024-02-27 08:00:00|8790.9|8788.5|8793.4|8791|8793.4|8791|8790.5|8788.1|225
1709021100000|2024-02-27 08:05:00|8793.3|8790.9|8794.2|8791.8|8795.7|8793.9|8792.5|8790.6|240
1709021400000|2024-02-27 08:10:00|8794.3|8791.9|8792.9|8791.4|8795.1|8793.1|8792.6|8790.2|256
1709021700000|2024-02-27 08:15:00|8793.1|8791.6|8794.5|8793|8796|8794.5|8791.5|8789.6|189
1709022000000|2024-02-27 08:20:00|8794.4|8792.9|8792.7|8791.2|8794.4|8792.9|8792.4|8790.9|174
1709022300000|2024-02-27 08:25:00|8792.8|8791.3|8794|8792.5|8794.4|8792.9|8789.8|8787.4|178
1709022600000|2024-02-27 08:30:00|8794.1|8792.6|8797.5|8796|8797.5|8796|8793.6|8792|222
1709022900000|2024-02-27 08:35:00|8797.4|8795.9|8793.3|8791.8|8797.8|8796.3|8790.8|8789.3|206
1709023200000|2024-02-27 08:40:00|8793.2|8791.7|8792.2|8789.8|8794|8792.2|8791.1|8788.7|229
1709023500000|2024-02-27 08:45:00|8791.9|8790.4|8792|8789.6|8792.6|8790.4|8789.3|8786.9|264
1709023800000|2024-02-27 08:50:00|8792.1|8789.7|8791|8789.5|8792.5|8790.4|8790.3|8788.4|275
1709024100000|2024-02-27 08:55:00|8791.1|8789.6|8792.4|8790.9|8794|8792.5|8791|8789.5|269
1709024400000|2024-02-27 09:00:00|8792.5|8791|8787.6|8786.1|8792.6|8791.1|8787.6|8786.1|287
1709024700000|2024-02-27 09:05:00|8787.3|8785.8|8788.7|8786.3|8789.8|8787.8|8786.7|8784.9|283
1709025000000|2024-02-27 09:10:00|8788.6|8786.2|8792.5|8791|8792.5|8791|8788.4|8786|160
1709025300000|2024-02-27 09:15:00|8792.6|8791.1|8792.9|8791.4|8793.6|8792.1|8790.1|8787.8|247
1709025600000|2024-02-27 09:20:00|8793|8791.5|8793.9|8792.4|8794.2|8792.7|8792.4|8790.9|142
1709025900000|2024-02-27 09:25:00|8793.8|8792.3|8794.4|8792.9|8795.1|8793.6|8792.7|8791.2|174
1709026200000|2024-02-27 09:30:00|8794.6|8793.1|8794.8|8793.3|8796.1|8794.6|8794.4|8792.5|112
1709026500000|2024-02-27 09:35:00|8795|8793.5|8795.9|8793.5|8796.6|8794.2|8794.8|8793.2|90
1709026800000|2024-02-27 09:40:00|8796|8793.6|8798.2|8795.8|8798.6|8796.2|8795.5|8793.5|259
1709027100000|2024-02-27 09:45:00|8798|8795.6|8798.4|8796|8799.1|8796.7|8797.3|8794.9|190
1709027400000|2024-02-27 09:50:00|8798.5|8796.1|8794.7|8793.2|8799.6|8797.2|8794.4|8792.9|189
1709027700000|2024-02-27 09:55:00|8794.6|8793.1|8797.4|8795.9|8797.8|8796.3|8794.1|8792.6|137
1709028000000|2024-02-27 10:00:00|8797.5|8796|8802.5|8801|8803.2|8801|8797.5|8796|192
1709028300000|2024-02-27 10:05:00|8802.4|8800.9|8804.7|8803.2|8805.5|8803.7|8802.1|8800.6|205
1709028600000|2024-02-27 10:10:00|8804.6|8803.1|8807.6|8806.1|8807.6|8806.1|8804.6|8803.1|217
1709028900000|2024-02-27 10:15:00|8807.8|8806.3|8804.8|8803.3|8808.6|8807.1|8804.1|8802.6|142
1709029200000|2024-02-27 10:20:00|8804.9|8803.4|8807.4|8805.9|8808.7|8807.2|8803.2|8801.7|136
1709029500000|2024-02-27 10:25:00|8807.5|8806|8807.5|8806|8809.4|8807.3|8806.7|8804.9|255
1709029800000|2024-02-27 10:30:00|8807.4|8805.9|8805.6|8804.1|8807.4|8805.9|8803.9|8802.4|160
1709030100000|2024-02-27 10:35:00|8805.5|8804|8804.9|8802.5|8807|8805|8804.7|8802.3|110
1709030400000|2024-02-27 10:40:00|8805.1|8802.7|8801.6|8799.2|8805.1|8802.7|8801.1|8799.1|131
1709030700000|2024-02-27 10:45:00|8801.5|8799.1|8802.2|8799.8|8802.6|8801.1|8800.3|8798.3|130
1709031000000|2024-02-27 10:50:00|8802.3|8799.9|8800.4|8798.9|8802.3|8799.9|8800.2|8798|123
1709031300000|2024-02-27 10:55:00|8800.5|8799|8798.2|8796.7|8800.7|8799.2|8797|8795.5|165
1709031600000|2024-02-27 11:00:00|8798.1|8796.6|8801.1|8798.7|8801.3|8798.9|8797.8|8796.3|181
1709031900000|2024-02-27 11:05:00|8801.2|8798.8|8801.1|8798.7|8801.2|8799.4|8799.4|8797.8|139
1709032200000|2024-02-27 11:10:00|8801.2|8798.8|8800.6|8799.1|8801.8|8800.3|8799.5|8797.6|102
1709032500000|2024-02-27 11:15:00|8800.7|8799.2|8801.8|8799.4|8801.8|8800.1|8799.9|8798.4|136
1709032800000|2024-02-27 11:20:00|8802|8799.6|8803.7|8802.2|8804.2|8802.7|8801.6|8799.5|110
1709033100000|2024-02-27 11:25:00|8803.9|8802.4|8804.3|8802.8|8805.9|8804.4|8803.9|8802.1|90
1709033400000|2024-02-27 11:30:00|8804.4|8802.9|8805|8802.6|8805.1|8802.9|8803.7|8801.7|120
1709033700000|2024-02-27 11:35:00|8804.9|8802.5|8803.8|8802.3|8805|8803.5|8803.3|8801.6|110
1709034000000|2024-02-27 11:40:00|8803.9|8802.4|8803.4|8801.9|8806.3|8804.8|8803.4|8801.9|111
1709034300000|2024-02-27 11:45:00|8803.5|8802|8801.9|8799.5|8803.7|8802.2|8801.9|8799.5|117
1709034600000|2024-02-27 11:50:00|8802.1|8799.7|8799.1|8797.6|8802.2|8799.8|8798.8|8797.3|139
1709034900000|2024-02-27 11:55:00|8799.2|8797.7|8799.8|8797.4|8801.1|8799.6|8799.2|8797.3|148
1709035200000|2024-02-27 12:00:00|8799.7|8797.3|8799.1|8797.6|8799.8|8798.1|8798|8796.5|101
1709035500000|2024-02-27 12:05:00|8799.2|8797.7|8794.5|8793|8799.6|8798.1|8794.5|8792.6|156
1709035800000|2024-02-27 12:10:00|8794.4|8792.9|8793.6|8791.2|8795.1|8793.6|8793.2|8791.2|132
1709036100000|2024-02-27 12:15:00|8793.7|8791.3|8792.2|8790.7|8793.9|8792.4|8791|8789.2|135
1709036400000|2024-02-27 12:20:00|8792.3|8790.8|8793.5|8791.1|8795|8793.1|8792.3|8790.3|101
1709036700000|2024-02-27 12:25:00|8793.3|8790.9|8792.8|8791.3|8793.6|8791.6|8790.7|8788.6|159
1709037000000|2024-02-27 12:30:00|8792.9|8791.4|8789.1|8787.6|8793.8|8792.3|8789.1|8787.6|182
1709037300000|2024-02-27 12:35:00|8789.2|8787.7|8790|8788.5|8791.6|8789.6|8788|8786.5|162
1709037600000|2024-02-27 12:40:00|8790.2|8788.7|8793.7|8792.2|8793.8|8792.3|8789.4|8787.9|166
1709037900000|2024-02-27 12:45:00|8793.6|8792.1|8791.1|8789.6|8793.6|8792.1|8790.8|8789.3|126
1709038200000|2024-02-27 12:50:00|8790.5|8788.1|8791.2|8788.8|8791.4|8789|8786.2|8784|238
1709038500000|2024-02-27 12:55:00|8790.6|8789.1|8792.8|8791.3|8793.1|8791.3|8789.8|8788.3|143
1709038800000|2024-02-27 13:00:00|8793.1|8791.6|8794.9|8793.4|8796.6|8795|8791.1|8789.6|268
1709039100000|2024-02-27 13:05:00|8794.3|8792.8|8792|8790.5|8794.5|8793|8791.1|8789.3|180
1709039400000|2024-02-27 13:10:00|8791.9|8790.4|8791.2|8789.7|8794.5|8793|8791.1|8789.6|166
1709039700000|2024-02-27 13:15:00|8791.1|8789.6|8792.9|8791.4|8794|8792.5|8791|8789.5|216
1709040000000|2024-02-27 13:20:00|8793.1|8791.6|8796.3|8794.8|8796.7|8795.2|8791.9|8790.4|197
1709040300000|2024-02-27 13:25:00|8796.2|8794.7|8797.5|8795.1|8798.1|8795.7|8795.6|8793.4|184
1709040600000|2024-02-27 13:30:00|8797.4|8795|8796|8794.5|8797.4|8795.5|8790.4|8788|462
1709040900000|2024-02-27 13:35:00|8796.6|8795.1|8799.1|8797.6|8800.6|8799.1|8795.6|8793.6|331
1709041200000|2024-02-27 13:40:00|8799.2|8797.7|8801.5|8800|8802.4|8800.9|8798.5|8797|292
1709041500000|2024-02-27 13:45:00|8801.8|8800.3|8798.5|8797|8803|8801.5|8798.4|8796.9|217
1709041800000|2024-02-27 13:50:00|8798.6|8797.1|8800.4|8798.9|8800.7|8799.2|8796.9|8795.4|220
1709042100000|2024-02-27 13:55:00|8801.1|8799.6|8800|8797.6|8802.2|8800.7|8798.8|8797.2|219
1709042400000|2024-02-27 14:00:00|8799.8|8797.4|8800.2|8798.7|8800.9|8798.9|8796.7|8794.8|279
1709042700000|2024-02-27 14:05:00|8800.3|8798.8|8798.4|8796.9|8800.6|8799.1|8796.9|8795.4|183
1709043000000|2024-02-27 14:10:00|8798.3|8796.8|8803.2|8801.7|8803.8|8802.3|8798.1|8796.6|252
1709043300000|2024-02-27 14:15:00|8803.3|8801.8|8798.9|8797.4|8803.3|8801.8|8798.4|8796.9|150
1709043600000|2024-02-27 14:20:00|8798.6|8797.1|8798.6|8796.2|8798.9|8797.4|8796.6|8795.1|191
1709043900000|2024-02-27 14:25:00|8798.2|8795.8|8797.2|8795.7|8798.9|8797.3|8797|8795.1|181
1709044200000|2024-02-27 14:30:00|8797.3|8795.8|8797.2|8795.7|8798.5|8797|8795.7|8794.2|188
1709044500000|2024-02-27 14:35:00|8797.4|8795.9|8798|8796.5|8798.4|8796.9|8794.9|8793.4|161
1709044800000|2024-02-27 14:40:00|8798.2|8796.7|8798|8796.5|8801|8799.5|8797.9|8796.4|213
1709045100000|2024-02-27 14:45:00|8797.9|8796.4|8801.2|8799.7|8802.1|8800.6|8797.8|8796.3|270
1709045400000|2024-02-27 14:50:00|8801.3|8799.8|8800.7|8799.2|8802.6|8801.1|8799.9|8798.4|177
1709045700000|2024-02-27 14:55:00|8801|8799.5|8798.7|8796.3|8802.4|8800.9|8797.4|8795.6|182
1709046000000|2024-02-27 15:00:00|8798.8|8796.4|8797.4|8795.9|8799.7|8797.3|8792|8789.6|555
1709046300000|2024-02-27 15:05:00|8797.5|8796|8799.9|8798.4|8801.6|8800.1|8796.6|8795.1|392
1709046600000|2024-02-27 15:10:00|8799.7|8798.2|8800.3|8798.8|8801.1|8799.6|8798|8796.5|214
1709046900000|2024-02-27 15:15:00|8800.2|8798.7|8801.7|8800.2|8802.6|8801.1|8799|8797.5|215
1709047200000|2024-02-27 15:20:00|8801.6|8800.1|8806.2|8803.8|8807|8804.8|8801.4|8799.9|243
1709047500000|2024-02-27 15:25:00|8806.1|8804.6|8805.5|8804|8807.1|8805.6|8804.6|8803.1|217
1709047800000|2024-02-27 15:30:00|8805.4|8803.9|8810.4|8808.9|8810.5|8809|8805|8803.5|235
1709048100000|2024-02-27 15:35:00|8810.5|8809|8810.1|8808.6|8811.4|8809.9|8807.8|8805.8|298
1709048400000|2024-02-27 15:40:00|8810|8808.5|8809.4|8807.9|8810.4|8808.9|8808.6|8807.1|331
1709048700000|2024-02-27 15:45:00|8809.5|8808|8800.3|8798.8|8809.5|8808|8799.4|8797.9|360
1709049000000|2024-02-27 15:50:00|8800.2|8798.7|8794.5|8793|8800.5|8799|8794.5|8793|361
1709049300000|2024-02-27 15:55:00|8794.4|8792.9|8794.1|8791.7|8796.2|8794.7|8792.5|8790.3|446
1709049600000|2024-02-27 16:00:00|8793.6|8792.1|8795.5|8793.1|8796|8793.8|8791.9|8790.4|434
1709049900000|2024-02-27 16:05:00|8795.4|8793|8793.5|8791.1|8795.4|8793.8|8791.2|8789.2|318
1709050200000|2024-02-27 16:10:00|8793.7|8791.3|8791.7|8789.3|8796.1|8793.7|8791.3|8788.9|306
1709050500000|2024-02-27 16:15:00|8791.8|8789.4|8790.7|8789.2|8793.1|8791.6|8790.3|8788.8|243
1709050800000|2024-02-27 16:20:00|8790.8|8789.3|8790.5|8789|8792.4|8790.5|8787.9|8786|258
1709051100000|2024-02-27 16:25:00|8790.3|8788.8|8791.1|8789.6|8792|8789.9|8787.7|8785.7|248
1709051400000|2024-02-27 16:30:00|8791|8789.5|8795.5|8793.1|8795.8|8793.4|8790.7|8789.2|260
1709051700000|2024-02-27 16:35:00|8795.4|8793|8794.3|8791.9|8797.2|8795.1|8792.9|8791|195
1709052000000|2024-02-27 16:40:00|8794.2|8791.8|8793.6|8792.1|8795.3|8793.3|8793.6|8791.7|120
1709052300000|2024-02-27 16:45:00|8793.7|8792.2|8790.9|8789.4|8793.7|8792.2|8789.9|8788|144
1709052600000|2024-02-27 16:50:00|8790.8|8789.3|8793.8|8792.3|8794.2|8792.7|8790.6|8789.1|132
1709052900000|2024-02-27 16:55:00|8793.7|8792.2|8793.6|8792.1|8794.6|8793.1|8792.9|8791.4|81
1709053200000|2024-02-27 17:00:00|8793.7|8792.2|8793.6|8792.1|8794.5|8793|8792.8|8791.3|128
1709053500000|2024-02-27 17:05:00|8793.5|8792|8794.9|8792.5|8795|8792.9|8793.1|8791.6|115
1709053800000|2024-02-27 17:10:00|8794.8|8792.4|8799|8796.6|8799.4|8797|8793.9|8791.9|112
1709054100000|2024-02-27 17:15:00|8798.9|8796.5|8798.4|8796.9|8800.6|8799.1|8798.1|8795.8|137
1709054400000|2024-02-27 17:20:00|8798.3|8796.8|8798.3|8795.9|8798.8|8797.3|8796.5|8795|145
1709054700000|2024-02-27 17:25:00|8798.4|8796|8797.4|8795.9|8799.5|8797.5|8796|8794.4|128
1709055000000|2024-02-27 17:30:00|8797.6|8796.1|8796.6|8795.1|8799.5|8797.5|8796.6|8794.8|139
1709055300000|2024-02-27 17:35:00|8796.5|8795|8797.1|8794.7|8797.2|8795|8794.3|8791.9|110
1709055600000|2024-02-27 17:40:00|8796.9|8794.5|8797.5|8795.1|8797.8|8796|8795.7|8793.3|108
1709055900000|2024-02-27 17:45:00|8797.6|8795.2|8797.7|8795.3|8798.5|8796.4|8796.8|8794.7|151
1709056200000|2024-02-27 17:50:00|8797.8|8795.4|8795.9|8793.5|8797.8|8795.4|8794.5|8793|185
1709056500000|2024-02-27 17:55:00|8796|8793.6|8798.8|8797.3|8799.2|8797.7|8795.4|8793|190
1709056800000|2024-02-27 18:00:00|8799.4|8797.9|8797.5|8796|8800.1|8798.6|8796.4|8794|345
1709057100000|2024-02-27 18:05:00|8797.4|8795.9|8794.8|8793.3|8797.6|8796.1|8794.8|8792.9|203
1709057400000|2024-02-27 18:10:00|8794.9|8793.4|8793.4|8791|8795.6|8793.7|8793.3|8790.9|174
1709057700000|2024-02-27 18:15:00|8793.3|8790.9|8791.6|8790.1|8794.3|8792.7|8790.8|8789.3|151
1709058000000|2024-02-27 18:20:00|8791.5|8790|8792.3|8790.8|8793.3|8791.3|8790.8|8789.1|149
1709058300000|2024-02-27 18:25:00|8792.2|8790.7|8795.3|8792.9|8795.3|8793.3|8792|8790|135
1709058600000|2024-02-27 18:30:00|8795.2|8793.7|8795.9|8794.4|8796.8|8795.1|8794.9|8793.1|137
1709058900000|2024-02-27 18:35:00|8796|8793.5|8795.8|8793.4|8796|8794.4|8794.1|8792.1|105
1709059200000|2024-02-27 18:40:00|8795.7|8793.3|8795.9|8794.4|8796.2|8794.4|8794|8792.5|133
1709059500000|2024-02-27 18:45:00|8795.8|8794.3|8796.2|8793.8|8798.3|8796.8|8795|8793.5|164
1709059800000|2024-02-27 18:50:00|8796.1|8793.7|8795.6|8793.2|8796.7|8794.3|8795.4|8793|109
1709060100000|2024-02-27 18:55:00|8795.7|8793.3|8797.3|8795.8|8798|8796.5|8795.5|8793.2|120
1709060400000|2024-02-27 19:00:00|8797.2|8795.7|8798|8796.5|8799.2|8797.7|8797.1|8795.6|153
1709060700000|2024-02-27 19:05:00|8798.2|8796.7|8798.7|8796.3|8799|8796.7|8797.6|8795.6|89
1709061000000|2024-02-27 19:10:00|8798.8|8796.4|8799|8797.5|8799.3|8797.8|8798.1|8796.1|123
1709061300000|2024-02-27 19:15:00|8799.1|8797.6|8799.1|8797.6|8799.4|8797.9|8798.3|8796.8|94
1709061600000|2024-02-27 19:20:00|8799|8797.5|8801.4|8799.9|8803|8801.5|8799|8797.5|128
1709061900000|2024-02-27 19:25:00|8801.6|8800.1|8801.2|8798.8|8802|8800.5|8800.7|8798.8|116
1709062200000|2024-02-27 19:30:00|8801.1|8798.7|8801.7|8800.2|8803|8801.5|8800.2|8798.7|128
1709062500000|2024-02-27 19:35:00|8801.8|8800.3|8801.6|8800.1|8802.5|8801|8801.1|8799.6|81
1709062800000|2024-02-27 19:40:00|8801.4|8799.9|8800.6|8799.1|8801.9|8800.4|8800.6|8799.1|159
1709063100000|2024-02-27 19:45:00|8800.7|8799.2|8801.4|8799.9|8802.4|8800.9|8800.7|8799.2|121
1709063400000|2024-02-27 19:50:00|8801.5|8800|8799.6|8798.1|8801.6|8800.1|8799.1|8797.6|118
1709063700000|2024-02-27 19:55:00|8799.2|8797.7|8798.2|8796.7|8799.4|8797.9|8797|8795.5|175
1709064000000|2024-02-27 20:00:00|8798.3|8796.8|8797.6|8796.1|8799.4|8797.9|8797.4|8795.9|111
1709064300000|2024-02-27 20:05:00|8797.7|8796.2|8797.5|8796|8798.6|8797.1|8797.4|8795.9|89
1709064600000|2024-02-27 20:10:00|8797.4|8795.9|8798.1|8796.6|8798.5|8797|8796.6|8795.1|68
1709064900000|2024-02-27 20:15:00|8798.3|8796.8|8796.2|8794.7|8798.5|8797|8795.7|8794.2|133
1709065200000|2024-02-27 20:20:00|8796.4|8794.9|8795.1|8793.6|8796.7|8795.2|8795|8793.5|90
1709065500000|2024-02-27 20:25:00|8795|8793.5|8795.7|8794.2|8796.7|8794.9|8794.8|8793.3|56
1709065800000|2024-02-27 20:30:00|8795.8|8794.3|8796|8793.6|8796.3|8794.4|8795|8793|66
1709066100000|2024-02-27 20:35:00|8795.9|8793.5|8794.1|8791.7|8796|8793.6|8793.3|8791.6|72
1709066400000|2024-02-27 20:40:00|8794|8791.6|8793.5|8792|8794.3|8792.3|8793.3|8791.5|50
1709066700000|2024-02-27 20:45:00|8793.4|8791.9|8793.3|8791.8|8794.3|8792.8|8792.9|8790.8|106
1709067000000|2024-02-27 20:50:00|8793.2|8791.7|8793.7|8792.2|8794.1|8792.6|8792.7|8790.9|115
1709067300000|2024-02-27 20:55:00|8793.8|8792.3|8796.1|8794.6|8796.1|8794.6|8793.7|8792.2|114
1709067600000|2024-02-27 21:00:00|8796|8794.5|8795.2|8793.7|8796.3|8794.8|8795.1|8793.6|45
1709067900000|2024-02-27 21:05:00|8795.4|8793.9|8793.5|8792|8795.4|8793.9|8793.3|8791.8|42
1709068200000|2024-02-27 21:10:00|8793.1|8791.6|8791.9|8790.4|8793.6|8791.7|8791.9|8789.7|83
1709068500000|2024-02-27 21:15:00|8791.8|8790.3|8792.6|8790.2|8792.8|8790.4|8791.8|8789.7|30
1709068800000|2024-02-27 21:20:00|8792.5|8790.1|8789|8787.5|8792.5|8790.1|8787.9|8786.2|68
1709069100000|2024-02-27 21:25:00|8788.9|8787.4|8788.6|8786.2|8790.5|8788.3|8788.1|8786.1|76
1709069400000|2024-02-27 21:30:00|8788.7|8786.3|8788.2|8786.7|8789.6|8787.6|8787.7|8785.7|97
1709069700000|2024-02-27 21:35:00|8788.3|8786.8|8786.3|8784.8|8788.4|8786.9|8786.2|8784.4|111
1709070000000|2024-02-27 21:40:00|8786.2|8784.7|8786.3|8784.8|8787.1|8785.1|8785.9|8784.1|81
1709070300000|2024-02-27 21:45:00|8786.4|8784.9|8787.5|8785.1|8787.6|8785.2|8786.4|8784.4|44
1709070600000|2024-02-27 21:50:00|8787.4|8785|8787.2|8784.8|8787.9|8785.5|8786.5|8784.5|57
1709070900000|2024-02-27 21:55:00|8787.9|8784|8789|8783.8|8789.1|8784.5|8787.3|8783.4|133
1709071200000|2024-02-27 22:00:00|8792.6|8786.1|8792.7|8786.2|8792.7|8786.2|8792.6|8786.1|2
1709071500000|2024-02-27 22:05:00|8798.5|8792|8798.2|8791.7|8798.5|8792|8798.2|8791.7|2
1709072100000|2024-02-27 22:15:00|8790.7|8784.2|8791.3|8784.8|8791.3|8784.8|8790.7|8784.2|10
1709072400000|2024-02-27 22:20:00|8791.2|8784.7|8794.1|8787.6|8794.1|8787.6|8791.2|8784.7|17
1709072700000|2024-02-27 22:25:00|8791|8784.5|8791|8784.5|8791.1|8784.6|8791|8784.5|7
1709073000000|2024-02-27 22:30:00|8790.9|8784.4|8791.3|8784.8|8791.4|8784.9|8790.5|8784|88
1709073300000|2024-02-27 22:35:00|8791.2|8784.7|8791.8|8785.3|8792.5|8786|8790|8783.5|139
1709073600000|2024-02-27 22:40:00|8791.7|8785.2|8793.5|8787|8793.5|8787|8789.6|8783.1|178
1709073900000|2024-02-27 22:45:00|8794|8787.5|8793.5|8787|8794.5|8788|8792.9|8786.4|159
1709074200000|2024-02-27 22:50:00|8793.4|8786.9|8793.8|8787.3|8794.2|8787.7|8793.1|8786.6|93
1709074500000|2024-02-27 22:55:00|8793.9|8787.4|8794.6|8788.1|8796.2|8789.7|8791|8784.5|614
1709074800000|2024-02-27 23:00:00|8793.3|8786.8|8790.7|8786.8|8793.7|8787.2|8789.5|8783.3|185
1709075100000|2024-02-27 23:05:00|8789.9|8787.5|8790|8787.6|8790.3|8787.9|8789.7|8787.3|44
1709075400000|2024-02-27 23:10:00|8790.1|8787.7|8789.3|8786.9|8790.3|8787.9|8789.2|8786.8|35
1709075700000|2024-02-27 23:15:00|8789.2|8786.8|8789.3|8786.9|8789.9|8787.5|8788.9|8786.5|63
1709076000000|2024-02-27 23:20:00|8789.5|8787.1|8789.9|8787.5|8790|8787.6|8789.1|8786.7|40
1709076300000|2024-02-27 23:25:00|8790|8787.6|8789.7|8787.3|8790.1|8787.7|8789.6|8787.2|21
1709076600000|2024-02-27 23:30:00|8789.6|8787.2|8790.9|8788.5|8790.9|8788.5|8789.3|8786.9|47
1709076900000|2024-02-27 23:35:00|8790.8|8788.4|8789.8|8787.4|8790.8|8788.4|8789.8|8787.4|20
1709077200000|2024-02-27 23:40:00|8789.9|8787.5|8790|8787.6|8790.3|8788.4|8789.1|8787.4|53
1709077500000|2024-02-27 23:45:00|8789.9|8787.5|8790.7|8788.3|8790.9|8788.5|8789.6|8787.2|64
1709077800000|2024-02-27 23:50:00|8790.8|8788.4|8791|8788.6|8791.3|8788.9|8790.7|8788.3|19
1709078100000|2024-02-27 23:55:00|8790.9|8788.5|8791.8|8789.4|8791.8|8789.4|8790.8|8788.4|30
1709078400000|2024-02-28 00:00:00|8791.6|8789.2|8792.7|8790.3|8793|8790.6|8790.9|8788.5|97
1709078700000|2024-02-28 00:05:00|8792.8|8790.4|8793.3|8791.8|8794.5|8792.4|8792.7|8790.3|83
1709079000000|2024-02-28 00:10:00|8793.5|8792|8794.1|8791.7|8794.8|8793|8793.4|8791.1|56
1709079300000|2024-02-28 00:15:00|8794.2|8791.8|8793|8790.6|8794.2|8792.3|8792.4|8790|80
1709079600000|2024-02-28 00:20:00|8793.1|8790.7|8792.3|8789.9|8793.2|8791.7|8791.6|8789.5|77
1709079900000|2024-02-28 00:25:00|8792.2|8789.8|8793.8|8791.4|8794.2|8791.8|8792|8789.6|63
1709080200000|2024-02-28 00:30:00|8794.1|8791.7|8793|8790.6|8795.8|8793.4|8792.4|8790|199
1709080500000|2024-02-28 00:35:00|8793.1|8790.7|8793.1|8790.7|8794.4|8792|8792.9|8790.5|101
1709080800000|2024-02-28 00:40:00|8793|8790.6|8792|8790.5|8793|8791.3|8791.3|8789.8|72
1709081100000|2024-02-28 00:45:00|8792.1|8790.6|8792.5|8791|8793.4|8791.5|8791.8|8789.9|100
1709081400000|2024-02-28 00:50:00|8792.6|8791.1|8792|8789.6|8793.5|8791.8|8791.5|8789.6|116
1709081700000|2024-02-28 00:55:00|8791.9|8789.5|8793.6|8791.2|8793.7|8791.3|8791.8|8789.4|96
1709082000000|2024-02-28 01:00:00|8793.7|8791.3|8795.8|8793.4|8796.6|8794.3|8793.5|8791.1|290
1709082300000|2024-02-28 01:05:00|8795.7|8793.3|8795.5|8793.1|8796.9|8794.5|8794.4|8792|218
1709082600000|2024-02-28 01:10:00|8795.6|8793.2|8796|8793.6|8796.1|8794.5|8795.3|8793.1|90
1709082900000|2024-02-28 01:15:00|8796.1|8793.7|8793.9|8791.5|8796.1|8793.7|8793.3|8790.9|133
1709083200000|2024-02-28 01:20:00|8793.8|8791.4|8793|8790.6|8794.5|8792.1|8791.8|8790.2|98
1709083500000|2024-02-28 01:25:00|8793.1|8790.7|8794.6|8793.1|8794.8|8793.1|8793|8790.6|86
1709083800000|2024-02-28 01:30:00|8794.5|8793|8795.8|8794.3|8796.4|8794.4|8793.4|8791.8|133
1709084100000|2024-02-28 01:35:00|8795.9|8794.4|8796.5|8794.1|8797.6|8795.8|8795.5|8794|87
1709084400000|2024-02-28 01:40:00|8796.4|8794|8793.5|8792|8796.7|8794.3|8793.3|8791.8|63
1709084700000|2024-02-28 01:45:00|8793.3|8791.8|8793.2|8791.7|8794.5|8792.5|8792.8|8790.6|97
1709085000000|2024-02-28 01:50:00|8793|8791.5|8793.4|8791.9|8793.6|8792|8792.7|8790.4|73
1709085300000|2024-02-28 01:55:00|8793.5|8792|8792.9|8791.4|8793.8|8792.3|8792.3|8790.7|80
1709085600000|2024-02-28 02:00:00|8792.8|8791.3|8794.4|8792|8794.8|8792.5|8792.5|8790.5|101
1709085900000|2024-02-28 02:05:00|8794.3|8791.9|8795.1|8792.7|8795.9|8793.5|8794.3|8791.9|92
1709086200000|2024-02-28 02:10:00|8795.5|8793.1|8795.4|8793|8796.2|8793.8|8794.8|8792.4|112
1709086500000|2024-02-28 02:15:00|8795.3|8792.9|8796.5|8794.1|8796.9|8794.9|8795.1|8792.7|117
1709086800000|2024-02-28 02:20:00|8796.6|8794.2|8794.7|8792.3|8797.1|8794.7|8793.6|8791.6|123
1709087100000|2024-02-28 02:25:00|8794.8|8792.4|8794.4|8792.9|8795.4|8793|8793.7|8791.6|68
1709087400000|2024-02-28 02:30:00|8794.5|8793|8794.4|8792.9|8795.4|8793.3|8794.2|8791.8|68
1709087700000|2024-02-28 02:35:00|8794.8|8792.4|8795.1|8793.6|8795.3|8793.8|8794.2|8791.8|65
1709088000000|2024-02-28 02:40:00|8795.4|8793.9|8796.9|8795.4|8796.9|8795.4|8795.2|8793.7|95
1709088300000|2024-02-28 02:45:00|8797|8795.5|8796.4|8794.9|8797.1|8795.6|8796.1|8794.6|63
1709088600000|2024-02-28 02:50:00|8796.5|8795|8796.6|8795.1|8797|8795.5|8796|8794.3|108
1709088900000|2024-02-28 02:55:00|8796.7|8795.2|8797|8795.5|8797.3|8795.8|8796.3|8794.8|67
1709089200000|2024-02-28 03:00:00|8797.1|8795.6|8797.1|8795.6|8797.6|8796.1|8796.7|8794.7|98
1709089500000|2024-02-28 03:05:00|8797.2|8795.7|8798.5|8797|8798.6|8797.1|8796.9|8795.4|75
1709089800000|2024-02-28 03:10:00|8798.8|8797.3|8798.5|8797|8799.2|8797.7|8797.9|8796.4|102
1709090100000|2024-02-28 03:15:00|8798.6|8797.1|8799.7|8798.2|8800.8|8798.9|8798.6|8797.1|109
1709090400000|2024-02-28 03:20:00|8799.8|8798.3|8799.1|8797.6|8799.8|8798.3|8798.5|8796.6|95
1709090700000|2024-02-28 03:25:00|8799.2|8797.7|8800.5|8799|8800.6|8799.1|8799|8797.5|120
1709091000000|2024-02-28 03:30:00|8800.4|8798.9|8798.4|8796.9|8800.4|8798.9|8798.1|8796.6|123
1709091300000|2024-02-28 03:35:00|8798.3|8796.8|8798.7|8797.2|8799|8797.5|8797.8|8796.3|80
1709091600000|2024-02-28 03:40:00|8798.6|8797.1|8798|8795.6|8798.6|8797.1|8797.7|8795.6|71
1709091900000|2024-02-28 03:45:00|8797.8|8796.3|8797.1|8795.6|8797.9|8796.4|8796.9|8795|104
1709092200000|2024-02-28 03:50:00|8797.2|8795.7|8797.4|8795.9|8798.4|8796.7|8797|8795.4|62
1709092500000|2024-02-28 03:55:00|8797.5|8796|8796.6|8795.1|8797.6|8796.1|8795.9|8794.4|119
1709092800000|2024-02-28 04:00:00|8796.5|8795|8797.7|8796.2|8798.1|8796.6|8795.5|8794|84
1709093100000|2024-02-28 04:05:00|8797.6|8796.1|8799.9|8798.4|8800.6|8799.1|8797.6|8796.1|117
1709093400000|2024-02-28 04:10:00|8799.7|8798.2|8800.3|8797.9|8800.5|8798.4|8798.6|8797.1|111
1709093700000|2024-02-28 04:15:00|8800.4|8798|8800.7|8798.3|8801.3|8798.9|8799.8|8797.4|121
1709094000000|2024-02-28 04:20:00|8800.6|8798.2|8801.5|8799.1|8801.7|8799.3|8799.3|8797.1|111
1709094300000|2024-02-28 04:25:00|8801.4|8799|8801.2|8798.8|8801.6|8799.2|8800.2|8797.8|118
1709094600000|2024-02-28 04:30:00|8801.3|8798.9|8801.5|8800|8801.9|8800|8800.6|8798.3|85
1709094900000|2024-02-28 04:35:00|8802.6|8800.2|8802.2|8800.7|8803.5|8801.2|8801.9|8799.9|65
1709095200000|2024-02-28 04:40:00|8802.3|8800.8|8802.2|8800.7|8802.4|8800.9|8801.3|8799.8|91
1709095500000|2024-02-28 04:45:00|8802.3|8800.8|8801.9|8800.4|8802.5|8801|8800.7|8799.2|123
1709095800000|2024-02-28 04:50:00|8802|8800.5|8802.7|8800.3|8802.8|8800.5|8800.7|8798.6|66
1709096100000|2024-02-28 04:55:00|8802.8|8800.4|8801.3|8799.8|8803.1|8801.5|8800.9|8799.4|97
1709096400000|2024-02-28 05:00:00|8801.4|8799.9|8801.2|8799.7|8802.2|8800.5|8800.9|8799.2|70
1709096700000|2024-02-28 05:05:00|8801.1|8799.6|8801.9|8800.4|8802|8800.5|8800.7|8799|79
1709097000000|2024-02-28 05:10:00|8802|8800.5|8801.6|8799.2|8802.1|8800.6|8800.5|8798.6|61
1709097300000|2024-02-28 05:15:00|8801.5|8799.1|8801.6|8799.2|8802|8800|8801|8798.8|45
1709097600000|2024-02-28 05:20:00|8801.5|8799.1|8802.4|8800.9|8803.1|8801.6|8801.2|8798.8|71
1709097900000|2024-02-28 05:25:00|8802.5|8801|8802.6|8801.1|8803.8|8801.8|8802.5|8800.7|58
1709098200000|2024-02-28 05:30:00|8802.7|8801.2|8805.4|8803|8806.1|8804.1|8802.7|8801.2|90
1709098500000|2024-02-28 05:35:00|8805.3|8802.9|8804.6|8803.1|8806.1|8804.1|8804.5|8802.9|69
1709098800000|2024-02-28 05:40:00|8804.5|8803|8806.5|8804.1|8806.6|8804.9|8804.5|8802.3|87
1709099100000|2024-02-28 05:45:00|8806.6|8804.2|8805.4|8803|8806.7|8804.3|8805|8802.7|63
1709099400000|2024-02-28 05:50:00|8805.5|8803.1|8805.6|8803.2|8805.7|8803.3|8804.6|8802.2|37
1709099700000|2024-02-28 05:55:00|8805.5|8803.1|8803.6|8802.1|8805.9|8803.5|8803.5|8802|50
1709100000000|2024-02-28 06:00:00|8803.7|8802.2|8803.4|8801|8804.3|8802.3|8802.6|8800.7|73
1709100300000|2024-02-28 06:05:00|8803.5|8801.1|8803.5|8801.1|8803.6|8801.7|8802.6|8800.2|87
1709100600000|2024-02-28 06:10:00|8803.6|8801.2|8803|8801.5|8804|8802.5|8803|8800.9|70
1709100900000|2024-02-28 06:15:00|8803.1|8801.6|8803|8801.5|8803.9|8802.2|8802.2|8800.2|92
1709101200000|2024-02-28 06:20:00|8803.1|8801.6|8803.3|8801.8|8804.1|8802.5|8802.5|8800.8|107
1709101500000|2024-02-28 06:25:00|8803.5|8802|8803|8801.5|8804.3|8802.3|8802.8|8801.3|60
1709101800000|2024-02-28 06:30:00|8802.9|8801.4|8803.8|8801.4|8804.1|8802.6|8802.9|8801.2|79
1709102100000|2024-02-28 06:35:00|8803.9|8801.5|8804.7|8803.2|8805|8803.5|8803.1|8801.1|78
1709102400000|2024-02-28 06:40:00|8804.6|8803.1|8804.9|8802.5|8805.3|8803.2|8804|8802.2|81
1709102700000|2024-02-28 06:45:00|8805|8802.6|8807.5|8805.1|8807.5|8805.3|8804.7|8802.3|163
1709103000000|2024-02-28 06:50:00|8807.4|8805|8806.6|8804.2|8807.5|8805.3|8805.3|8802.9|165
1709103300000|2024-02-28 06:55:00|8806.5|8804.1|8805.2|8803.7|8806.7|8804.9|8805|8803.3|103
1709103600000|2024-02-28 07:00:00|8805.1|8803.6|8806.7|8804.3|8806.8|8804.9|8804.3|8802.8|151
1709103900000|2024-02-28 07:05:00|8806.8|8804.4|8809.6|8808.1|8810.2|8808.7|8806.8|8804.4|182
1709104200000|2024-02-28 07:10:00|8809.7|8808.2|8809.3|8806.9|8811.1|8809.2|8808.3|8806.6|139
1709104500000|2024-02-28 07:15:00|8809.4|8807|8808.5|8807|8810.6|8808.3|8808|8806.3|147
1709104800000|2024-02-28 07:20:00|8808.4|8806.9|8809.9|8808.4|8810.7|8808.6|8808.4|8806.5|123
1709105100000|2024-02-28 07:25:00|8809.8|8808.3|8811|8809.5|8811.6|8810.1|8809.6|8808.1|94
1709105400000|2024-02-28 07:30:00|8811.5|8809.1|8811.8|8809.4|8813.1|8810.7|8810.5|8808.1|206
1709105700000|2024-02-28 07:35:00|8811.7|8809.3|8813.5|8812|8814.7|8812.3|8811.2|8808.8|162
1709106000000|2024-02-28 07:40:00|8813.6|8812.1|8814.6|8812.2|8814.8|8812.7|8813.3|8811.2|159
1709106300000|2024-02-28 07:45:00|8814.7|8812.3|8811.9|8810.4|8814.7|8812.3|8811.9|8810.4|153
1709106600000|2024-02-28 07:50:00|8811.8|8810.3|8809.1|8807.6|8811.8|8810.3|8808.6|8806.9|166
1709106900000|2024-02-28 07:55:00|8809.2|8807.7|8808.8|8807.3|8810|8807.9|8807.7|8806.2|158
1709107200000|2024-02-28 08:00:00|8808.7|8807.2|8808.7|8806.3|8810.8|8809|8807.9|8806.3|202
1709107500000|2024-02-28 08:05:00|8808.8|8806.4|8810|8808.5|8811.7|8810.2|8808|8806.4|214
1709107800000|2024-02-28 08:10:00|8809.9|8808.4|8809.5|8807.1|8810.2|8808.7|8808.2|8806.5|195
1709108100000|2024-02-28 08:15:00|8809.4|8807|8810.6|8808.2|8811.4|8809|8809.2|8806.9|160
1709108400000|2024-02-28 08:20:00|8810.7|8808.3|8811|8809.5|8812.4|8810.6|8810.3|8808.1|147
1709108700000|2024-02-28 08:25:00|8811.1|8809.6|8810.8|8809.3|8811.9|8810.4|8809.3|8807.8|148
1709109000000|2024-02-28 08:30:00|8810.9|8809.4|8807.4|8805.9|8812.4|8810.2|8807.2|8805.7|167
1709109300000|2024-02-28 08:35:00|8807.3|8805.8|8807.6|8806.1|8808.5|8806.9|8806|8804.5|202
1709109600000|2024-02-28 08:40:00|8807.5|8806|8810.4|8808.9|8811.2|8809.7|8807.3|8805.8|156
1709109900000|2024-02-28 08:45:00|8810.3|8808.8|8811.2|8808.8|8813.1|8811.6|8810|8808.1|316
1709110200000|2024-02-28 08:50:00|8811.3|8808.9|8807.7|8805.3|8811.4|8809.5|8806.4|8804.3|176
1709110500000|2024-02-28 08:55:00|8807.6|8805.2|8810.5|8809|8810.9|8809.4|8807.6|8805.2|151
1709110800000|2024-02-28 09:00:00|8810.7|8809.2|8809.5|8808|8811.6|8809.7|8808.1|8806.6|256
1709111100000|2024-02-28 09:05:00|8809.6|8808.1|8810.5|8808.1|8811.8|8809.4|8807.4|8805|192
1709111400000|2024-02-28 09:10:00|8810.6|8808.2|8808.2|8806.7|8812.1|8810.6|8807.7|8806.2|195
1709111700000|2024-02-28 09:15:00|8808.1|8806.6|8810|8808.5|8810.4|8808.6|8807.9|8805.9|216
1709112000000|2024-02-28 09:20:00|8809.9|8808.4|8811.2|8809.7|8811.4|8809.9|8808.4|8806.5|245
1709112300000|2024-02-28 09:25:00|8811.1|8809.6|8810.5|8809|8814.6|8813|8810.2|8808.7|297
1709112600000|2024-02-28 09:30:00|8810.4|8808.9|8810.7|8809.2|8814.2|8812.7|8810.4|8808.6|266
1709112900000|2024-02-28 09:35:00|8810.8|8809.3|8812.9|8811.4|8813.4|8811.9|8810.4|8808.9|264
1709113200000|2024-02-28 09:40:00|8813|8811.5|8810|8807.6|8813.5|8811.6|8809.8|8807.5|270
1709113500000|2024-02-28 09:45:00|8810.1|8807.7|8812.9|8811.4|8813.1|8811.6|8808.8|8806.4|309
1709113800000|2024-02-28 09:50:00|8813|8811.5|8816.4|8814.9|8816.6|8815.1|8812.4|8810.9|252
1709114100000|2024-02-28 09:55:00|8816.5|8815|8815.2|8812.8|8816.5|8815|8813.6|8812.1|183
1709114400000|2024-02-28 10:00:00|8815.1|8812.7|8812.3|8810.8|8815.8|8814|8811.9|8809.7|314
1709114700000|2024-02-28 10:05:00|8812.2|8810.7|8808.9|8807.4|8813|8811.5|8808.2|8806.6|224
1709115000000|2024-02-28 10:10:00|8809|8807.5|8810.1|8808.6|8811.2|8808.9|8808.9|8807.4|161
1709115300000|2024-02-28 10:15:00|8810.2|8808.7|8806.7|8804.3|8810.2|8808.7|8806.1|8804.2|178
1709115600000|2024-02-28 10:20:00|8806.6|8804.2|8804.8|8803.3|8807.9|8806.4|8804.4|8802.9|183
1709115900000|2024-02-28 10:25:00|8804.7|8803.2|8802.3|8800.8|8804.7|8803.2|8801.5|8800|195
1709116200000|2024-02-28 10:30:00|8802.4|8800.9|8800.7|8799.2|8803|8801.3|8799|8797.5|187
1709116500000|2024-02-28 10:35:00|8800.6|8799.1|8799.8|8798.3|8801.8|8800|8799.4|8797.6|164
1709116800000|2024-02-28 10:40:00|8799.7|8798.2|8800|8797.6|8801.8|8800.3|8798.7|8797.2|175
1709117100000|2024-02-28 10:45:00|8800.1|8797.7|8799.8|8798.3|8800.1|8798.5|8796.5|8795|224
1709117400000|2024-02-28 10:50:00|8800.1|8797.7|8800.7|8798.3|8801.1|8799.3|8799|8797.5|210
1709117700000|2024-02-28 10:55:00|8800.5|8798.1|8802.3|8799.9|8802.4|8800.4|8799.7|8797.6|182
1709118000000|2024-02-28 11:00:00|8802.2|8799.8|8803.1|8801.6|8805|8803.5|8800.6|8799|188
1709118300000|2024-02-28 11:05:00|8802.9|8801.4|8802.4|8800.9|8803.1|8801.6|8800.7|8799.2|129
1709118600000|2024-02-28 11:10:00|8802.5|8801|8803.3|8801.8|8803.5|8802|8802.5|8801|116
1709118900000|2024-02-28 11:15:00|8803.2|8801.7|8800.9|8799.4|8805.8|8804.1|8800.7|8798.8|182
1709119200000|2024-02-28 11:20:00|8801|8799.5|8803.7|8802.2|8803.7|8802.2|8800.6|8799.1|133
1709119500000|2024-02-28 11:25:00|8803.5|8802|8801.8|8800.3|8803.6|8802.1|8800.9|8799.4|140
1709119800000|2024-02-28 11:30:00|8801.7|8800.2|8800.9|8799.4|8801.8|8800.3|8799.7|8797.8|145
1709120100000|2024-02-28 11:35:00|8801|8799.5|8802.4|8800.9|8803.2|8801.7|8800.8|8799.3|109
1709120400000|2024-02-28 11:40:00|8802.3|8800.8|8802.3|8800.8|8803.6|8801.5|8801.6|8800.1|134
1709120700000|2024-02-28 11:45:00|8802.1|8800.6|8800.8|8799.3|8802.4|8800.9|8800.5|8799|103
1709121000000|2024-02-28 11:50:00|8800.7|8799.2|8801.6|8800.1|8802.4|8800.9|8800.3|8798.8|93
1709121300000|2024-02-28 11:55:00|8801.5|8800|8801.6|8800.1|8802.2|8800.7|8800.3|8798.6|161
1709121600000|2024-02-28 12:00:00|8801.7|8800.2|8798.5|8797|8801.7|8800.2|8798.5|8797|190
1709121900000|2024-02-28 12:05:00|8798.4|8796.9|8796|8794.5|8798.4|8796.9|8795.3|8793.8|168
1709122200000|2024-02-28 12:10:00|8795.9|8794.4|8795.9|8794.4|8797.3|8795.8|8795|8793.5|161
1709122500000|2024-02-28 12:15:00|8796|8794.5|8798.2|8795.8|8798.3|8796.4|8796|8794.5|105
1709122800000|2024-02-28 12:20:00|8798.1|8795.7|8801.7|8800.2|8801.7|8800.2|8797.9|8795.5|148
1709123100000|2024-02-28 12:25:00|8801.9|8800.4|8799.1|8797.6|8801.9|8800.4|8798.1|8796.1|188
1709123400000|2024-02-28 12:30:00|8799|8797.5|8803.2|8801.7|8803.4|8801.8|8798.3|8796.8|179
1709123700000|2024-02-28 12:35:00|8802.9|8801.4|8803.6|8802.1|8803.9|8802.3|8802.8|8800.4|141
1709124000000|2024-02-28 12:40:00|8803.7|8802.2|8803.3|8800.9|8804.5|8803|8802.6|8800.8|141
1709124300000|2024-02-28 12:45:00|8803.2|8800.8|8804.4|8802|8805.2|8803.7|8801.2|8799.3|169
1709124600000|2024-02-28 12:50:00|8804.3|8801.9|8805|8803.5|8806.9|8805.1|8803.9|8801.7|115
1709124900000|2024-02-28 12:55:00|8805.1|8803.6|8811.3|8809.8|8811.4|8809.9|8805.1|8803.6|271
1709125200000|2024-02-28 13:00:00|8811.4|8809.9|8808.5|8807|8811.7|8810.2|8808.5|8807|188
1709125500000|2024-02-28 13:05:00|8808.6|8807.1|8808.8|8807.3|8809|8807.5|8805.7|8804.2|137
1709125800000|2024-02-28 13:10:00|8808.7|8807.2|8803.7|8802.2|8809.6|8808.1|8803|8801.4|202
1709126100000|2024-02-28 13:15:00|8803.6|8802.1|8804.8|8803.3|8806.2|8804.7|8803.6|8802.1|215
1709126400000|2024-02-28 13:20:00|8804.9|8803.4|8803.1|8801.6|8805|8803.5|8801.8|8800.3|222
1709126700000|2024-02-28 13:25:00|8803|8801.5|8805.9|8801.7|8807|8804.6|8802.2|8799.8|304
1709127000000|2024-02-28 13:30:00|8805.8|8802|8801.3|8799.8|8808.8|8806.6|8799.4|8797|584
1709127300000|2024-02-28 13:35:00|8801.4|8799.9|8802.7|8801.2|8804.1|8802.6|8800.3|8797.9|535
1709127600000|2024-02-28 13:40:00|8802.8|8801.3|8803|8801.5|8805.8|8804.3|8802|8800.5|330
1709127900000|2024-02-28 13:45:00|8802.8|8801.3|8799.4|8797.9|8804.5|8802.9|8798.1|8796.6|412
1709128200000|2024-02-28 13:50:00|8799.5|8798|8801.2|8799.7|8802.2|8800.7|8797.4|8795.9|340
1709128500000|2024-02-28 13:55:00|8801.4|8799.9|8802.3|8800.8|8803|8801.5|8798.8|8797.3|450
1709128800000|2024-02-28 14:00:00|8802.2|8800.7|8801.6|8800.1|8804.4|8802.9|8800.9|8798.5|459
1709129100000|2024-02-28 14:05:00|8801.5|8800|8801.7|8800.2|8802.5|8801|8799.3|8797.8|347
1709129400000|2024-02-28 14:10:00|8801.6|8800.1|8805|8802.6|8805.1|8802.9|8801.5|8800|352
1709129700000|2024-02-28 14:15:00|8804.9|8802.5|8799.5|8798|8804.9|8802.9|8799.5|8798|348
1709130000000|2024-02-28 14:20:00|8799.6|8798.1|8793.1|8791.6|8800.2|8798.7|8792.9|8791.4|327
1709130300000|2024-02-28 14:25:00|8793|8791.5|8797.2|8795.7|8798.1|8796.6|8793|8791.5|333
1709130600000|2024-02-28 14:30:00|8797.3|8795.8|8803.9|8802.4|8805.6|8803.6|8797.1|8795.6|446
1709130900000|2024-02-28 14:35:00|8803.8|8802.3|8806.4|8804.9|8807.9|8806.1|8803|8801.5|343
1709131200000|2024-02-28 14:40:00|8806.5|8805|8803.8|8802.3|8806.8|8805.3|8802.2|8800.6|335
1709131500000|2024-02-28 14:45:00|8803.7|8802.2|8800.8|8799.3|8803.9|8802.4|8799.4|8797.9|290
1709131800000|2024-02-28 14:50:00|8800.9|8799.4|8802.8|8801.3|8803.6|8802.1|8799.9|8798.4|277
1709132100000|2024-02-28 14:55:00|8802.9|8801.4|8803.9|8802.4|8805.5|8804|8802.9|8801.4|301
1709132400000|2024-02-28 15:00:00|8803.8|8802.3|8804.8|8803.3|8805.5|8804|8803.2|8801.7|312
1709132700000|2024-02-28 15:05:00|8804.6|8803.1|8801.6|8800.1|8805.7|8804.2|8801.2|8799.7|239
1709133000000|2024-02-28 15:10:00|8801.5|8800|8802.5|8801|8805|8803.1|8801.3|8799.8|201
1709133300000|2024-02-28 15:15:00|8802.4|8800.9|8802.6|8801.1|8802.7|8801.2|8799.7|8798.2|237
1709133600000|2024-02-28 15:20:00|8802.5|8801|8800.5|8799|8803.7|8802.2|8799.4|8797.9|237
1709133900000|2024-02-28 15:25:00|8800.4|8798.9|8802.2|8800.7|8802.5|8801|8799.7|8798.2|233
1709134200000|2024-02-28 15:30:00|8802.3|8800.8|8804.8|8803.3|8805.2|8803.7|8802|8800.5|185
1709134500000|2024-02-28 15:35:00|8804.7|8803.2|8804.4|8802.9|8805.3|8803.5|8803|8801.5|207
1709134800000|2024-02-28 15:40:00|8804.3|8802.8|8805.1|8803.6|8805.9|8804.4|8803.9|8802.4|159
1709135100000|2024-02-28 15:45:00|8805.2|8803.7|8803.5|8802|8805.8|8803.9|8803.4|8801.9|172
1709135400000|2024-02-28 15:50:00|8803.7|8802.2|8802.9|8801.4|8805.7|8804.2|8802.5|8801|193
1709135700000|2024-02-28 15:55:00|8802.8|8801.3|8801.7|8800.2|8803.6|8802.1|8800.7|8799.2|213
1709136000000|2024-02-28 16:00:00|8801.6|8800.1|8800.2|8798.7|8802.2|8800.7|8799.5|8798|230
1709136300000|2024-02-28 16:05:00|8800|8798.5|8802.6|8801.1|8802.7|8801.2|8797.9|8796.4|252
1709136600000|2024-02-28 16:10:00|8802.4|8800.9|8801.2|8799.7|8802.4|8800.9|8800.5|8799|204
1709136900000|2024-02-28 16:15:00|8801.1|8799.6|8800.1|8798.6|8802|8800.5|8799.2|8797.7|230
1709137200000|2024-02-28 16:20:00|8800|8798.5|8800.7|8799.2|8801.9|8800.4|8799.5|8798|165
1709137500000|2024-02-28 16:25:00|8800.6|8799.1|8798.4|8796.9|8801.2|8799.7|8798.3|8796.8|118
1709137800000|2024-02-28 16:30:00|8798.3|8796.8|8798.3|8796.8|8799.3|8797.8|8797.6|8796.1|191
1709138100000|2024-02-28 16:35:00|8798.1|8796.6|8795|8793.5|8798.6|8797.1|8794.7|8793.2|145
1709138400000|2024-02-28 16:40:00|8794.9|8793.4|8791.6|8789.2|8795.5|8794|8790.8|8789.2|169
1709138700000|2024-02-28 16:45:00|8791.1|8789.6|8788.4|8786.9|8791.4|8789.9|8788.4|8786.9|123
1709139000000|2024-02-28 16:50:00|8788.3|8786.8|8788.8|8787.3|8789.6|8788.1|8787.9|8786.4|113
1709139300000|2024-02-28 16:55:00|8788.9|8787.4|8787.5|8786|8789.9|8788.4|8787.2|8785.7|129
1709139600000|2024-02-28 17:00:00|8787.4|8785.9|8785.5|8784|8787.6|8786.1|8785|8783.5|145
1709139900000|2024-02-28 17:05:00|8785.4|8783.9|8786.4|8784.9|8787.5|8785.6|8784.9|8783.4|95
1709140200000|2024-02-28 17:10:00|8786.3|8784.8|8789.6|8787.2|8789.6|8787.3|8786.1|8784.6|159
1709140500000|2024-02-28 17:15:00|8789.8|8787.4|8789.6|8788.1|8790.5|8789|8789.1|8787.3|113
1709140800000|2024-02-28 17:20:00|8789.8|8788.3|8790.5|8789|8790.5|8789|8789.1|8787.6|78
1709141100000|2024-02-28 17:25:00|8790.4|8788.9|8790.9|8789.4|8791.2|8789.7|8789.9|8788.4|70
1709141400000|2024-02-28 17:30:00|8791|8789.5|8793.3|8791.8|8793.4|8791.9|8791|8789.5|101
1709141700000|2024-02-28 17:35:00|8793.4|8791.9|8795.2|8793.7|8796|8794.5|8793.1|8791.6|126
1709142000000|2024-02-28 17:40:00|8795.6|8794.1|8795.9|8794.4|8797.8|8795.9|8795.1|8793.6|152
1709142300000|2024-02-28 17:45:00|8795.8|8794.3|8794.9|8793.4|8796.5|8795|8794.4|8792.9|114
1709142600000|2024-02-28 17:50:00|8795|8793.5|8793.7|8792.2|8795.6|8794.1|8793.6|8792.1|78
1709142900000|2024-02-28 17:55:00|8793.6|8792.1|8792.2|8790.7|8794.7|8793.2|8791.6|8790.1|122
1709143200000|2024-02-28 18:00:00|8792.1|8790.6|8792.2|8790.7|8793.8|8792.3|8791.1|8789.6|177
1709143500000|2024-02-28 18:05:00|8792.1|8790.6|8791.8|8790.3|8792.2|8790.7|8790.6|8789.1|107
1709143800000|2024-02-28 18:10:00|8791.7|8790.2|8792.2|8790.7|8793.1|8791.6|8791.6|8790|173
1709144100000|2024-02-28 18:15:00|8792.1|8790.6|8792.1|8790.6|8793.2|8791.4|8791.6|8789.5|158
1709144400000|2024-02-28 18:20:00|8792|8790.5|8789.1|8787.6|8792|8790.5|8788.6|8787.1|86
1709144700000|2024-02-28 18:25:00|8789.2|8787.7|8789.4|8787.9|8789.8|8788.3|8788.4|8786.9|80
1709145000000|2024-02-28 18:30:00|8789.3|8787.8|8790.9|8789.4|8791.2|8789.7|8788.6|8787.1|75
1709145300000|2024-02-28 18:35:00|8790.8|8789.3|8790.4|8788.9|8791.7|8790.2|8790.2|8788.7|118
1709145600000|2024-02-28 18:40:00|8790.3|8788.8|8790.1|8788.6|8791|8789.5|8789.1|8787.6|108
1709145900000|2024-02-28 18:45:00|8790|8788.5|8792.3|8790.8|8792.8|8791.3|8789.4|8787.9|105
1709146200000|2024-02-28 18:50:00|8792.2|8790.7|8793.6|8792.1|8793.7|8792.2|8792|8790.5|67
1709146500000|2024-02-28 18:55:00|8793.7|8792.2|8793|8791.5|8794.3|8792.8|8792.6|8791.1|92
1709146800000|2024-02-28 19:00:00|8793.1|8791.6|8791.9|8790.4|8793.2|8791.7|8791.8|8790.3|96
1709147100000|2024-02-28 19:05:00|8792|8790.5|8792.1|8790.6|8792.6|8791.1|8791.7|8790.2|68
1709147400000|2024-02-28 19:10:00|8792.2|8790.7|8791.5|8790|8792.4|8790.9|8790.5|8789|133
1709147700000|2024-02-28 19:15:00|8791.8|8790.3|8791.4|8789.9|8792.4|8790.9|8791.2|8789.7|133
1709148000000|2024-02-28 19:20:00|8791.3|8789.8|8790.3|8787.9|8791.6|8790.1|8790|8787.7|103
1709148300000|2024-02-28 19:25:00|8790.2|8787.8|8788.7|8787.2|8790.5|8789|8788.4|8786.9|73
1709148600000|2024-02-28 19:30:00|8789.1|8787.6|8790.5|8789|8790.9|8789.4|8788.9|8787.4|94
1709148900000|2024-02-28 19:35:00|8790.4|8788.9|8792.6|8791.1|8792.8|8791.3|8790.4|8788.9|74
1709149200000|2024-02-28 19:40:00|8792.9|8791.4|8792|8790.5|8793|8791.5|8791.5|8790|92
1709149500000|2024-02-28 19:45:00|8791.5|8790|8791.6|8790.1|8792.5|8791|8791.3|8789.8|87
1709149800000|2024-02-28 19:50:00|8791.7|8790.2|8792|8790.5|8792.7|8791.2|8791.7|8790.2|94
1709150100000|2024-02-28 19:55:00|8792.1|8790.6|8792.8|8791.3|8793.2|8791.7|8791.5|8790|110
1709150400000|2024-02-28 20:00:00|8792.7|8791.2|8792.1|8790.6|8793.4|8791.9|8791.6|8790.1|190
1709150700000|2024-02-28 20:05:00|8792.2|8790.7|8791.5|8790|8792.7|8791.2|8791.5|8790|72
1709151000000|2024-02-28 20:10:00|8791.6|8790.1|8791.2|8789.7|8791.6|8790.1|8790.5|8789|79
1709151300000|2024-02-28 20:15:00|8791.3|8789.8|8791.3|8789.8|8791.8|8790.3|8791.2|8789.7|75
1709151600000|2024-02-28 20:20:00|8791.2|8789.7|8788.8|8787.3|8791.3|8789.8|8788.5|8786.4|91
1709151900000|2024-02-28 20:25:00|8788.9|8787.4|8787.3|8785.8|8788.9|8787.4|8787|8785.5|90
1709152200000|2024-02-28 20:30:00|8787.2|8785.7|8787.3|8785.8|8788|8786.5|8786.9|8785.4|118
1709152500000|2024-02-28 20:35:00|8787.4|8785.9|8789.4|8787.9|8789.6|8788.1|8787.3|8785.7|127
1709152800000|2024-02-28 20:40:00|8789.5|8788|8789.7|8788.2|8790|8788.4|8789.1|8787.4|124
1709153100000|2024-02-28 20:45:00|8789.8|8788.3|8789.9|8788.4|8790.1|8788.6|8789.1|8787.6|63
1709153400000|2024-02-28 20:50:00|8790.1|8788.6|8788.7|8787.2|8790.5|8789|8788.4|8786.9|111
1709153700000|2024-02-28 20:55:00|8788.8|8787.3|8787|8785.5|8788.9|8787.4|8786.7|8785.2|116
1709154000000|2024-02-28 21:00:00|8786.9|8785.4|8788.3|8786.8|8789.3|8787.8|8786.9|8785.4|66
1709154300000|2024-02-28 21:05:00|8788.2|8786.7|8788.2|8786.7|8788.5|8786.7|8788|8785.7|38
1709154600000|2024-02-28 21:10:00|8788.3|8786.8|8788.8|8787.3|8789|8787.5|8788.1|8786.6|38
1709154900000|2024-02-28 21:15:00|8788.9|8787.4|8788.9|8787.4|8789|8787.5|8788.6|8787.1|11
1709155200000|2024-02-28 21:20:00|8789|8787.5|8789.3|8787.8|8789.8|8788.2|8789|8786.9|20
1709155500000|2024-02-28 21:25:00|8789.4|8787.9|8790|8788.5|8790.5|8789|8789.3|8787.8|43
1709155800000|2024-02-28 21:30:00|8789.9|8788.4|8790.2|8787.8|8790.3|8788.4|8789.6|8787.4|36
1709156100000|2024-02-28 21:35:00|8790|8787.6|8789.9|8787.5|8790.3|8787.9|8789.7|8787.3|60
1709156400000|2024-02-28 21:40:00|8790|8787.6|8790.3|8787.9|8790.3|8788.2|8789.2|8787.2|111
1709156700000|2024-02-28 21:45:00|8790.4|8788|8790|8787.6|8790.4|8788.2|8789.6|8787.2|29
1709157000000|2024-02-28 21:50:00|8789.8|8787.4|8790.1|8787.7|8790.5|8788.1|8789.4|8787|25
1709157300000|2024-02-28 21:55:00|8790.9|8787|8790.4|8785.1|8790.9|8787|8788.8|8784.8|77
1709157600000|2024-02-28 22:00:00|8791.8|8785.3|8793.4|8786.9|8793.4|8786.9|8791.8|8785.3|3
1709158200000|2024-02-28 22:10:00|8792.8|8786.3|8791.8|8785.3|8793.6|8787.1|8791.8|8785.3|29
1709158500000|2024-02-28 22:15:00|8791.2|8784.7|8790.6|8784.1|8791.4|8784.9|8790|8783.5|8
1709158800000|2024-02-28 22:20:00|8795.9|8789.4|8796.1|8789.6|8796.2|8789.7|8795.9|8789.4|7
1709159100000|2024-02-28 22:25:00|8796.2|8789.7|8796.6|8790.1|8797.5|8791|8796.1|8789.6|23
1709160300000|2024-02-28 22:45:00|8792.7|8786.2|8792.2|8785.7|8792.7|8786.2|8792.1|8785.6|73
1709160600000|2024-02-28 22:50:00|8792.3|8785.8|8792.3|8785.8|8792.7|8786.2|8791.3|8784.8|139
1709160900000|2024-02-28 22:55:00|8792.6|8786.1|8792|8785.5|8792.8|8786.3|8790.7|8784.2|106
1709161200000|2024-02-28 23:00:00|8791.9|8785.4|8788.2|8784.2|8792.3|8785.8|8787.5|8783.3|269
1709161500000|2024-02-28 23:05:00|8787.5|8785|8788.2|8785.8|8788.5|8786.1|8787.3|8784.9|117
1709161800000|2024-02-28 23:10:00|8788.4|8786|8787.1|8784.7|8788.7|8786.3|8786.8|8784.4|63
1709162100000|2024-02-28 23:15:00|8787|8784.6|8787.6|8785.2|8787.8|8785.4|8786.8|8784.4|273
1709162400000|2024-02-28 23:20:00|8787.5|8785.1|8787.7|8785.3|8788.2|8785.8|8787.4|8785|157
1709162700000|2024-02-28 23:25:00|8787.6|8785.2|8787.3|8784.9|8787.8|8785.4|8786.7|8784.5|33
1709163000000|2024-02-28 23:30:00|8787.4|8785|8787.6|8785.2|8788|8785.7|8786.9|8784.5|45
1709163300000|2024-02-28 23:35:00|8787.7|8785.3|8788|8785.6|8788.5|8786.1|8787.5|8785.1|53
1709163600000|2024-02-28 23:40:00|8788.1|8785.7|8787.7|8785.3|8788.1|8785.7|8787.2|8784.8|31
1709163900000|2024-02-28 23:45:00|8787.5|8785.1|8787.6|8785.2|8788.9|8786.9|8787.3|8784.9|39
1709164200000|2024-02-28 23:50:00|8787.7|8785.3|8788.9|8786.5|8789.3|8787.5|8787.4|8785.3|70
1709164500000|2024-02-28 23:55:00|8789|8786.6|8788.8|8786.4|8789.7|8787.6|8788.8|8786.4|56
1709164800000|2024-02-29 00:00:00|8788.7|8786.3|8788.8|8786.4|8789.3|8787.5|8788.3|8785.9|41
1709165100000|2024-02-29 00:05:00|8788.7|8786.3|8788|8785.6|8788.9|8786.5|8787.1|8785|40
1709165400000|2024-02-29 00:10:00|8787.9|8785.5|8786.9|8784.5|8788.1|8786|8786.8|8784.4|64
1709165700000|2024-02-29 00:15:00|8786.8|8784.4|8788.1|8785.7|8788.2|8785.8|8786.8|8784.4|58
1709166000000|2024-02-29 00:20:00|8788|8785.6|8787.6|8785.2|8788.1|8785.7|8786.7|8784.6|47
1709166300000|2024-02-29 00:25:00|8787.5|8785.1|8788.1|8785.7|8788.1|8785.7|8787.3|8784.9|27
1709166600000|2024-02-29 00:30:00|8788.2|8785.8|8788.8|8786.4|8789.2|8786.8|8787.8|8785.4|47
1709166900000|2024-02-29 00:35:00|8788.9|8786.5|8788.9|8786.5|8789.2|8786.9|8788.2|8786.2|58
1709167200000|2024-02-29 00:40:00|8788.8|8786.4|8788.6|8786.2|8789.5|8787.4|8788.3|8786.2|127
1709167500000|2024-02-29 00:45:00|8788.4|8786|8788.5|8786.1|8788.7|8787|8788|8785.7|82
1709167800000|2024-02-29 00:50:00|8788.3|8785.9|8786.5|8784.1|8789.2|8787.4|8786|8784.1|175
1709168100000|2024-02-29 00:55:00|8786|8783.6|8788.6|8787.1|8789.1|8787.2|8786|8783.6|88
1709168400000|2024-02-29 01:00:00|8788.8|8787.3|8785.9|8783.5|8789.1|8787.3|8785.4|8783.3|123
1709168700000|2024-02-29 01:05:00|8785.8|8783.4|8785.8|8783.4|8787.1|8784.7|8785.2|8782.8|82
1709169000000|2024-02-29 01:10:00|8785.9|8783.5|8787.5|8785.1|8787.6|8785.6|8785.5|8783.3|57
1709169300000|2024-02-29 01:15:00|8787.6|8785.2|8785.9|8784.4|8787.8|8785.4|8785|8782.7|134
1709169600000|2024-02-29 01:20:00|8785.8|8784.3|8786.1|8784.6|8787|8785.1|8785.8|8783.7|85
1709169900000|2024-02-29 01:25:00|8786.6|8784.2|8784.7|8783.2|8786.7|8784.6|8784.6|8783.1|118
1709170200000|2024-02-29 01:30:00|8784.5|8783|8785.5|8783.1|8786.3|8783.9|8784.2|8782.3|189
1709170500000|2024-02-29 01:35:00|8785.4|8783|8784.3|8782.8|8785.5|8783.1|8783.5|8781.9|156
1709170800000|2024-02-29 01:40:00|8784.2|8782.7|8783.4|8781.9|8784.2|8782.7|8782.9|8781.2|146
1709171100000|2024-02-29 01:45:00|8783.3|8781.8|8786.5|8785|8787|8785.5|8783.1|8781.6|171
1709171400000|2024-02-29 01:50:00|8786.6|8785.1|8786.9|8784.5|8787.3|8785.8|8785.7|8784.1|177
1709171700000|2024-02-29 01:55:00|8786.8|8784.4|8788.4|8786|8789.6|8787.4|8786.7|8784.3|134
1709172000000|2024-02-29 02:00:00|8788.2|8785.8|8787.6|8785.2|8788.2|8786.1|8786|8784.5|171
1709172300000|2024-02-29 02:05:00|8787.7|8785.3|8787.1|8784.7|8788.4|8786.1|8786.9|8784.5|192
1709172600000|2024-02-29 02:10:00|8787.4|8785|8786.4|8784.9|8787.5|8785.4|8785.6|8783.7|190
1709172900000|2024-02-29 02:15:00|8786.3|8784.8|8785.5|8784|8787.8|8785.6|8785.5|8783.6|131
1709173200000|2024-02-29 02:20:00|8785.6|8784.1|8783.9|8782.4|8786.1|8784.6|8783.8|8781.8|155
1709173500000|2024-02-29 02:25:00|8784|8782.5|8782.7|8781.2|8784|8782.5|8781.8|8780.3|119
1709173800000|2024-02-29 02:30:00|8782.6|8781.1|8783.8|8782.3|8786|8784.3|8782.4|8780.9|125
1709174100000|2024-02-29 02:35:00|8783.9|8782.4|8784.1|8782.6|8785.5|8783.6|8783.8|8782.3|128
1709174400000|2024-02-29 02:40:00|8783.9|8782.4|8783.8|8782.3|8784.6|8783|8783.7|8782.1|118
1709174700000|2024-02-29 02:45:00|8783.9|8782.4|8786.5|8785|8786.7|8785.2|8783.7|8782.2|122
1709175000000|2024-02-29 02:50:00|8786.6|8785.1|8783.6|8782.1|8786.6|8785.1|8783.5|8782|117
1709175300000|2024-02-29 02:55:00|8783.5|8782|8782.6|8781.1|8783.9|8782.4|8782.5|8781|157
1709175600000|2024-02-29 03:00:00|8782.5|8781|8783.2|8781.7|8783.6|8782.1|8782.5|8781|86
1709175900000|2024-02-29 03:05:00|8783.3|8781.8|8784|8782.5|8784.7|8783.2|8783.1|8781.6|84
1709176200000|2024-02-29 03:10:00|8784.1|8782.6|8783.2|8781.7|8785.2|8783.1|8782.7|8780.8|125
1709176500000|2024-02-29 03:15:00|8783.6|8781.2|8786.2|8784.7|8786.7|8784.7|8783.5|8781.2|88
1709176800000|2024-02-29 03:20:00|8786.3|8784.8|8786.6|8785.1|8787.2|8785.2|8785.7|8783.6|96
1709177100000|2024-02-29 03:25:00|8786.5|8785|8786.5|8785|8787.2|8785.4|8785.6|8783.7|79
1709177400000|2024-02-29 03:30:00|8786.9|8784.5|8786|8784.5|8787.3|8785.5|8786|8784.3|95
1709177700000|2024-02-29 03:35:00|8786.1|8784.6|8785|8783.5|8786.3|8784.8|8784.4|8782.3|123
1709178000000|2024-02-29 03:40:00|8784.8|8783.3|8785.9|8784.4|8785.9|8784.4|8784.8|8782.8|89
1709178300000|2024-02-29 03:45:00|8785.8|8784.3|8785.7|8783.3|8785.9|8784.3|8784.9|8783.1|90
1709178600000|2024-02-29 03:50:00|8785.6|8783.2|8784.2|8782.7|8785.8|8783.9|8784|8782.5|69
1709178900000|2024-02-29 03:55:00|8784.3|8782.8|8784.3|8782.8|8784.5|8783|8783.5|8782|71
1709179200000|2024-02-29 04:00:00|8784.4|8782.9|8785.2|8783.7|8785.7|8783.8|8784|8782.2|62
1709179500000|2024-02-29 04:05:00|8785.1|8783.6|8785.6|8783.2|8786.4|8784.5|8785|8783.2|59
1709179800000|2024-02-29 04:10:00|8785.5|8783.1|8785.3|8782.9|8786|8784.5|8784.5|8782.9|51
1709180100000|2024-02-29 04:15:00|8785.2|8782.8|8785.2|8783.7|8785.8|8784.3|8784.8|8782.4|35
1709180400000|2024-02-29 04:20:00|8785.3|8783.8|8783.9|8781.5|8785.8|8783.8|8783.2|8781.1|99
1709180700000|2024-02-29 04:25:00|8784|8781.6|8784.8|8783.3|8784.9|8783.4|8783.5|8781.2|82
1709181000000|2024-02-29 04:30:00|8785.1|8782.7|8784.3|8782.8|8785.5|8783.5|8784|8781.9|103
1709181300000|2024-02-29 04:35:00|8784.2|8782.7|8785.5|8784|8785.6|8784.1|8783.9|8781.9|138
1709181600000|2024-02-29 04:40:00|8785.4|8783.9|8785.1|8783.6|8786|8784.5|8785.1|8783.1|64
1709181900000|2024-02-29 04:45:00|8785.2|8783.7|8787|8785.5|8787.3|8785.8|8785.2|8783.7|121
1709182200000|2024-02-29 04:50:00|8786.9|8785.4|8787.3|8785.8|8787.5|8786|8786.2|8784.7|92
1709182500000|2024-02-29 04:55:00|8787.4|8785.9|8786.8|8785.3|8787.4|8785.9|8786.4|8784.9|121
1709182800000|2024-02-29 05:00:00|8786.9|8785.4|8786.9|8784.5|8787.1|8785.6|8785.9|8784.2|115
1709183100000|2024-02-29 05:05:00|8786.8|8784.4|8788.8|8786.4|8788.9|8786.5|8786.4|8784|131
1709183400000|2024-02-29 05:10:00|8788.9|8786.5|8788.4|8786|8789.3|8786.9|8787.6|8785.2|160
1709183700000|2024-02-29 05:15:00|8788.3|8785.9|8787.7|8785.3|8788.9|8787.1|8787.7|8785.3|86
1709184000000|2024-02-29 05:20:00|8787.4|8785|8788.6|8786.2|8789.7|8787.7|8787.4|8785|126
1709184300000|2024-02-29 05:25:00|8788.7|8786.3|8787.9|8785.5|8789.2|8786.9|8787.5|8785.2|110
1709184600000|2024-02-29 05:30:00|8788|8785.6|8787.8|8785.4|8789.6|8787.4|8787.6|8785.2|116
1709184900000|2024-02-29 05:35:00|8787.7|8785.3|8786.7|8784.3|8788.2|8786.2|8786.3|8784|103
1709185200000|2024-02-29 05:40:00|8786.6|8784.2|8785.9|8783.5|8787|8784.8|8785.6|8783.2|105
1709185500000|2024-02-29 05:45:00|8785.8|8783.4|8785.4|8783|8786.1|8783.8|8784.3|8782.3|101
1709185800000|2024-02-29 05:50:00|8785.3|8782.9|8784.4|8782.9|8785.6|8783.8|8784.1|8782.2|72
1709186100000|2024-02-29 05:55:00|8784.8|8782.4|8784.1|8782.6|8785.1|8783.4|8784|8781.6|125
1709186400000|2024-02-29 06:00:00|8784.4|8782.9|8785|8782.6|8786|8783.8|8784.3|8782.3|96
1709186700000|2024-02-29 06:05:00|8784.9|8782.5|8785.2|8783.7|8785.7|8784.2|8784.1|8782.4|56
1709187000000|2024-02-29 06:10:00|8785.1|8783.6|8784.8|8783.3|8785.8|8783.9|8784.2|8782.7|73
1709187300000|2024-02-29 06:15:00|8784.7|8783.2|8783.8|8782.3|8784.9|8783.4|8783.2|8781.2|83
1709187600000|2024-02-29 06:20:00|8783.7|8782.2|8784.6|8782.2|8785.5|8783.4|8783.6|8781.6|101
1709187900000|2024-02-29 06:25:00|8784.4|8782.9|8784.1|8782.6|8785|8783|8783.5|8782|103
1709188200000|2024-02-29 06:30:00|8784.2|8782.7|8783.5|8782|8784.8|8783.3|8783.4|8781.9|91
1709188500000|2024-02-29 06:35:00|8783.6|8782.1|8782|8780.5|8783.8|8782.3|8781.2|8779.7|124
1709188800000|2024-02-29 06:40:00|8781.8|8780.3|8785.4|8783.9|8785.7|8784.2|8781.8|8780.3|108
1709189100000|2024-02-29 06:45:00|8786|8783.6|8785.9|8784.4|8787.3|8784.9|8785.6|8783.2|120
1709189400000|2024-02-29 06:50:00|8785.8|8784.3|8785.4|8783|8786.3|8784.6|8785.1|8782.9|120
1709189700000|2024-02-29 06:55:00|8785.3|8782.9|8786|8784.5|8786.3|8784.8|8785.1|8782.8|129
1709190000000|2024-02-29 07:00:00|8786.1|8784.6|8789.2|8786.8|8790.3|8787.9|8786|8784.3|283
1709190300000|2024-02-29 07:05:00|8789.3|8786.9|8786|8784.5|8789.3|8786.9|8785.2|8783.7|152
1709190600000|2024-02-29 07:10:00|8786.1|8784.6|8788.1|8786.6|8788.1|8786.6|8786|8784.5|128
1709190900000|2024-02-29 07:15:00|8788.2|8786.7|8787.8|8786.3|8788.2|8786.7|8786.4|8784.7|136
1709191200000|2024-02-29 07:20:00|8787.9|8786.4|8789.2|8787.7|8789.9|8788.4|8787.4|8785.5|127
1709191500000|2024-02-29 07:25:00|8789.3|8787.8|8789.5|8787.1|8790.2|8788.5|8788.3|8786.6|148
1709191800000|2024-02-29 07:30:00|8789.4|8787|8790.9|8788.5|8790.9|8789.3|8788.6|8787|129
1709192100000|2024-02-29 07:35:00|8791|8788.6|8790.7|8789.2|8792.7|8790.7|8790.5|8788.5|157
1709192400000|2024-02-29 07:40:00|8790.8|8789.3|8792.7|8790.3|8794.2|8792.4|8790.8|8789.3|184
1709192700000|2024-02-29 07:45:00|8792.4|8790|8794|8792.5|8794|8792.5|8789.2|8786.8|453
1709193000000|2024-02-29 07:50:00|8794.3|8792.8|8793.1|8791.6|8794.3|8792.8|8792.1|8790.4|196
1709193300000|2024-02-29 07:55:00|8793.2|8791.7|8792|8789.6|8794.8|8792.4|8791.9|8789.6|234
1709193600000|2024-02-29 08:00:00|8792.3|8789.9|8786.6|8784.2|8792.3|8789.9|8783|8781.2|348
1709193900000|2024-02-29 08:05:00|8786.5|8784.1|8785.8|8784.3|8787.9|8786.4|8784.4|8782.9|275
1709194200000|2024-02-29 08:10:00|8786|8784.5|8789.4|8787.9|8791.7|8789.3|8786|8784.3|436
1709194500000|2024-02-29 08:15:00|8789.3|8787.8|8782.9|8781.4|8790.4|8788.4|8782.4|8780.9|354
1709194800000|2024-02-29 08:20:00|8782.8|8781.3|8783.9|8782.4|8785|8783.5|8782|8779.9|223
1709195100000|2024-02-29 08:25:00|8784|8782.5|8786.3|8784.8|8787.2|8785.7|8783.9|8781.7|256
1709195400000|2024-02-29 08:30:00|8786.2|8784.7|8784.3|8781.9|8788|8785.8|8783.6|8781.2|249
1709195700000|2024-02-29 08:35:00|8784.2|8781.8|8783.6|8781.2|8784.6|8783|8782.4|8780.1|203
1709196000000|2024-02-29 08:40:00|8783.5|8781.1|8783.6|8782.1|8784.7|8783.1|8782.4|8780.9|142
1709196300000|2024-02-29 08:45:00|8783.7|8782.2|8784.6|8783.1|8785.2|8783.7|8783.2|8781.7|115
1709196600000|2024-02-29 08:50:00|8784.1|8782.6|8783.9|8781.5|8786.1|8783.7|8783.1|8780.7|171
1709196900000|2024-02-29 08:55:00|8784|8781.6|8783.4|8781|8784.8|8783.3|8782|8780.5|261
1709197200000|2024-02-29 09:00:00|8783.1|8780.7|8783.3|8781.8|8784|8782.5|8781.6|8780.1|343
1709197500000|2024-02-29 09:05:00|8783.2|8781.7|8782|8779.6|8784.5|8783|8781.4|8779|243
1709197800000|2024-02-29 09:10:00|8782.1|8779.7|8783.7|8781.3|8783.8|8781.8|8780.6|8778.9|209
1709198100000|2024-02-29 09:15:00|8783.8|8781.4|8783.7|8782.2|8784.8|8783|8781.6|8779.7|190
1709198400000|2024-02-29 09:20:00|8783.6|8782.1|8783.5|8782|8784.5|8782.4|8782.6|8780.2|197
1709198700000|2024-02-29 09:25:00|8783.2|8781.7|8785.5|8784|8786|8784|8783|8781.5|117
1709199000000|2024-02-29 09:30:00|8785.4|8783.9|8783.8|8782.3|8787.3|8785|8782.6|8780.9|208
1709199300000|2024-02-29 09:35:00|8783.9|8782.4|8784.3|8782.8|8786.2|8784.7|8783.9|8781.8|134
1709199600000|2024-02-29 09:40:00|8784.2|8782.7|8783.6|8782.1|8785.2|8783.6|8783.6|8781.9|137
1709199900000|2024-02-29 09:45:00|8783.5|8782|8783.3|8781.8|8785.3|8783.8|8783.2|8781.4|123
1709200200000|2024-02-29 09:50:00|8783.1|8781.6|8782.4|8780.9|8784.4|8782.9|8782.4|8780.9|203
1709200500000|2024-02-29 09:55:00|8782.3|8780.8|8781.3|8779.8|8783.1|8781.6|8780.9|8779.2|216
1709200800000|2024-02-29 10:00:00|8781.2|8779.7|8781.8|8780.3|8783|8781.5|8780.4|8778.8|210
1709201100000|2024-02-29 10:05:00|8781.7|8780.2|8784|8782.5|8784.7|8782.8|8781.7|8780.2|184
1709201400000|2024-02-29 10:10:00|8784.1|8782.6|8784.8|8783.3|8785.4|8783.9|8783.5|8782|150
1709201700000|2024-02-29 10:15:00|8785|8783.5|8787.5|8786|8788.1|8786.4|8785|8783.5|131
1709202000000|2024-02-29 10:20:00|8787.4|8785.9|8791.5|8789.1|8791.6|8789.7|8786.8|8784.9|142
1709202300000|2024-02-29 10:25:00|8791.6|8789.2|8793.4|8791.9|8793.6|8792.1|8790.6|8788.7|160
1709202600000|2024-02-29 10:30:00|8794|8792.5|8796|8793.6|8796|8794.1|8793.3|8791.8|171
1709202900000|2024-02-29 10:35:00|8795.8|8794.3|8798.2|8795.8|8800.3|8798.2|8795.1|8793.6|223
1709203200000|2024-02-29 10:40:00|8798.5|8796.7|8802.5|8801|8802.7|8801|8797.4|8795.4|318
1709203500000|2024-02-29 10:45:00|8802.4|8800.9|8799.7|8798.2|8804.5|8802.9|8799.5|8798|251
1709203800000|2024-02-29 10:50:00|8799.6|8798.1|8801.3|8799.8|8801.6|8800.1|8799.4|8797.9|182
1709204100000|2024-02-29 10:55:00|8801.4|8799.9|8803|8801.5|8803.4|8801.9|8801.2|8799.2|177
1709204400000|2024-02-29 11:00:00|8803.2|8801.7|8802.2|8800.7|8803.6|8802.1|8800.7|8799.2|148
1709204700000|2024-02-29 11:05:00|8802.4|8800.9|8797.8|8796.3|8802.6|8801.1|8797.7|8795.8|211
1709205000000|2024-02-29 11:10:00|8797.7|8796.2|8800|8797.6|8800.2|8797.8|8796.9|8795.2|169
1709205300000|2024-02-29 11:15:00|8800.1|8797.7|8801.2|8799.7|8801.7|8799.8|8798.5|8797|143
1709205600000|2024-02-29 11:20:00|8801.1|8799.6|8795.7|8793.3|8801.6|8799.7|8795.5|8793.1|195
1709205900000|2024-02-29 11:25:00|8795.8|8793.4|8799.8|8798.3|8799.9|8798.4|8793.9|8791.5|240
1709206200000|2024-02-29 11:30:00|8799.9|8798.4|8801.8|8800.3|8802.5|8801|8798.5|8796.4|161
1709206500000|2024-02-29 11:35:00|8801.7|8800.2|8804.9|8803.4|8805.5|8804|8801.1|8799.6|169
1709206800000|2024-02-29 11:40:00|8805|8803.5|8807.2|8805.7|8808|8806|8803|8801.5|225
1709207100000|2024-02-29 11:45:00|8807.3|8805.8|8802.7|8801.2|8807.9|8806.4|8802.6|8800.6|225
1709207400000|2024-02-29 11:50:00|8802.6|8801.1|8800.7|8799.2|8802.9|8801.4|8799.2|8797.6|175
1709207700000|2024-02-29 11:55:00|8800.8|8799.3|8801.5|8800|8803.5|8802|8799.3|8797.8|243
1709208000000|2024-02-29 12:00:00|8801.6|8800.1|8801|8798.6|8803.6|8801.2|8799.2|8796.8|352
1709208300000|2024-02-29 12:05:00|8800.9|8798.5|8802.7|8800.3|8803|8800.6|8799.6|8797.2|228
1709208600000|2024-02-29 12:10:00|8802.8|8800.4|8806.8|8805.3|8806.9|8805.4|8802.2|8799.8|167
1709208900000|2024-02-29 12:15:00|8806.9|8805.4|8806.7|8805.2|8807|8805.5|8803.9|8802.4|161
1709209200000|2024-02-29 12:20:00|8806.8|8805.3|8806.2|8804.7|8808.2|8805.8|8805|8803|266
1709209500000|2024-02-29 12:25:00|8806.3|8804.8|8804.8|8803.3|8807|8805.5|8804.3|8802.8|158
1709209800000|2024-02-29 12:30:00|8804.9|8803.4|8803.5|8802|8805.7|8804.2|8803.4|8801.1|208
1709210100000|2024-02-29 12:35:00|8803.2|8801.7|8803.5|8802|8806|8804.5|8802.6|8800.2|195
1709210400000|2024-02-29 12:40:00|8803.3|8801.8|8805.2|8803.7|8805.8|8804.3|8801.1|8799.6|206
1709210700000|2024-02-29 12:45:00|8805.1|8803.6|8806.3|8804.8|8806.6|8805.1|8804.7|8803.2|176
1709211000000|2024-02-29 12:50:00|8806.4|8804.9|8807.1|8805.6|8807.1|8805.6|8804.8|8803.3|152
1709211300000|2024-02-29 12:55:00|8807.2|8805.7|8807.2|8804.8|8807.9|8806.4|8805.7|8804.2|114
1709211600000|2024-02-29 13:00:00|8807.1|8804.7|8810|8808.5|8811|8809.5|8807.1|8804.7|325
1709211900000|2024-02-29 13:05:00|8809.8|8808.3|8808.1|8806.6|8810.7|8809.2|8807.6|8806.1|225
1709212200000|2024-02-29 13:10:00|8808.2|8806.7|8808.1|8806.6|8809.9|8808.4|8807.6|8806.1|200
1709212500000|2024-02-29 13:15:00|8808.2|8806.7|8807.1|8805.6|8808.6|8807.1|8806.3|8804.8|249
1709212800000|2024-02-29 13:20:00|8806.9|8805.4|8805.8|8804.3|8807.9|8806.4|8805.2|8803.7|256
1709213100000|2024-02-29 13:25:00|8805.9|8804.4|8810.3|8805.3|8810.5|8807.2|8805.9|8804.4|283
1709213400000|2024-02-29 13:30:00|8810|8805|8804.4|8802.9|8810.2|8805.2|8791.6|8789.2|1152
1709213700000|2024-02-29 13:35:00|8804.6|8803.1|8801.8|8800.3|8805.2|8803.1|8797.7|8796.2|828
1709214000000|2024-02-29 13:40:00|8801.7|8800.2|8796|8794.5|8804.2|8802.7|8796|8794.5|696
1709214300000|2024-02-29 13:45:00|8795.9|8794.4|8790.7|8789.2|8796.6|8795.1|8790.4|8788.9|600
1709214600000|2024-02-29 13:50:00|8790.6|8789.1|8795.8|8793.4|8796.9|8795|8789.7|8787.7|630
1709214900000|2024-02-29 13:55:00|8795.9|8793.5|8792.8|8790.4|8796.3|8793.9|8789.8|8788.1|464
1709215200000|2024-02-29 14:00:00|8792.5|8791|8791.3|8788.9|8795.6|8793.4|8791|8788.6|488
1709215500000|2024-02-29 14:05:00|8791|8789.5|8785.2|8783.7|8791.3|8789.8|8785.2|8783.7|474
1709215800000|2024-02-29 14:10:00|8785|8783.5|8783.4|8781.9|8785.3|8783.8|8780.1|8778.6|415
1709216100000|2024-02-29 14:15:00|8783.5|8782|8784.7|8783.2|8785.7|8784.2|8783.3|8781.8|358
1709216400000|2024-02-29 14:20:00|8784.6|8783.1|8786.6|8785.1|8786.9|8785.4|8783.8|8782.3|223
1709216700000|2024-02-29 14:25:00|8786.7|8785.2|8792.8|8791.3|8792.9|8791.4|8785.5|8784|353
1709217000000|2024-02-29 14:30:00|8792.7|8791.2|8796.4|8794.9|8796.8|8795.3|8792.6|8790.5|295
1709217300000|2024-02-29 14:35:00|8796.3|8794.8|8799.2|8797.7|8801.4|8799.7|8795.7|8794.2|321
1709217600000|2024-02-29 14:40:00|8799.1|8797.6|8794.4|8792|8802|8799.7|8792.4|8790.9|315
1709217900000|2024-02-29 14:45:00|8794.3|8791.9|8794|8792.5|8794.4|8792.9|8791.2|8789.7|431
1709218200000|2024-02-29 14:50:00|8793.8|8792.3|8794.2|8792.7|8796.6|8795.1|8792.3|8790.8|319
1709218500000|2024-02-29 14:55:00|8794.3|8792.8|8790.7|8789.2|8794.7|8793.2|8789.6|8788.1|368
1709218800000|2024-02-29 15:00:00|8788.6|8787.1|8791.5|8789.1|8792|8789.6|8782.9|8781.4|552
1709219100000|2024-02-29 15:05:00|8791.4|8789|8790.4|8788.9|8794|8792.5|8788.7|8786.7|448
1709219400000|2024-02-29 15:10:00|8790.3|8788.8|8791|8789.5|8794.1|8792.2|8789.7|8788.1|409
1709219700000|2024-02-29 15:15:00|8790.8|8789.3|8792.3|8789.9|8793.7|8792.2|8790.3|8788.8|331
1709220000000|2024-02-29 15:20:00|8792.2|8789.8|8790.4|8788.9|8792.7|8790.9|8788.1|8786.6|381
1709220300000|2024-02-29 15:25:00|8790.5|8789|8793.3|8791.8|8794.9|8793.4|8790.5|8789|342
1709220600000|2024-02-29 15:30:00|8793.2|8791.7|8792.5|8790.1|8795|8793.5|8789|8787.5|504
1709220900000|2024-02-29 15:35:00|8792.3|8789.9|8792.6|8791.1|8794.7|8792.8|8790.2|8788.5|297
1709221200000|2024-02-29 15:40:00|8792.7|8791.2|8798.1|8796.6|8798.2|8796.7|8792.6|8791.1|362
1709221500000|2024-02-29 15:45:00|8798.3|8796.8|8797.7|8796.2|8803|8801.5|8796.4|8794.9|438
1709221800000|2024-02-29 15:50:00|8797.8|8796.3|8806.2|8804.7|8807|8805.5|8796.6|8795.1|641
1709222100000|2024-02-29 15:55:00|8806.1|8804.6|8807.5|8806|8808|8806.3|8803.1|8801.2|875
1709222400000|2024-02-29 16:00:00|8807.7|8806.2|8813.5|8811.1|8815.1|8813.6|8803.1|8801.6|841
1709222700000|2024-02-29 16:05:00|8812.9|8811.4|8814|8812.5|8817.4|8815.9|8809.6|8808.1|425
1709223000000|2024-02-29 16:10:00|8814.1|8812.6|8816.7|8815.2|8817.2|8815.7|8813.4|8811.9|251
1709223300000|2024-02-29 16:15:00|8816.8|8815.3|8823.1|8821.6|8824.4|8822.7|8816.7|8815.2|341
1709223600000|2024-02-29 16:20:00|8823.3|8821.8|8827.6|8825.2|8829.9|8828.4|8820.9|8819.4|456
1709223900000|2024-02-29 16:25:00|8827.5|8825.1|8830|8828.5|8832.4|8830.9|8826.9|8824.7|458
1709224200000|2024-02-29 16:30:00|8830.2|8828.7|8828.9|8827.4|8832.1|8830.6|8827.4|8825.6|430
1709224500000|2024-02-29 16:35:00|8829|8827.5|8824.6|8823.1|8829.4|8827.8|8824.6|8823.1|342
1709224800000|2024-02-29 16:40:00|8824.5|8823|8828.6|8827.1|8829.4|8827.9|8823.9|8822.4|424
1709225100000|2024-02-29 16:45:00|8828.7|8827.2|8829.7|8828.2|8831.2|8829.5|8828.4|8826.5|288
1709225400000|2024-02-29 16:50:00|8829.5|8828|8833.9|8832.4|8834.4|8832.9|8829.1|8827.6|208
1709225700000|2024-02-29 16:55:00|8834|8832.5|8834.8|8833.3|8836.3|8834.8|8833.1|8831.6|221
1709226000000|2024-02-29 17:00:00|8834.7|8833.2|8834|8832.5|8835.8|8834.3|8832.7|8831.2|225
1709226300000|2024-02-29 17:05:00|8834.1|8832.6|8836.6|8835.1|8836.6|8835.1|8833.1|8831.6|177
1709226600000|2024-02-29 17:10:00|8836.7|8835.2|8836.3|8834.8|8838.2|8836.3|8836.1|8834.6|219
1709226900000|2024-02-29 17:15:00|8836.1|8834.6|8839.3|8837.8|8840.4|8838.9|8834.6|8833.1|235
1709227200000|2024-02-29 17:20:00|8839.4|8837.9|8838.7|8837.2|8839.6|8838.1|8836.9|8835.4|175
1709227500000|2024-02-29 17:25:00|8838.8|8837.3|8843.1|8841.6|8844.7|8843.2|8838.5|8837|228
1709227800000|2024-02-29 17:30:00|8843|8841.5|8844.3|8842.8|8845.1|8843.5|8843|8841.4|213
1709228100000|2024-02-29 17:35:00|8844.4|8842.9|8842.3|8840.8|8844.8|8843.3|8842.1|8840|141
1709228400000|2024-02-29 17:40:00|8842.2|8840.7|8842.6|8841.1|8842.9|8841.4|8841.2|8839.7|283
1709228700000|2024-02-29 17:45:00|8842.5|8841|8842.4|8840|8843.9|8842.4|8841.5|8839.7|139
1709229000000|2024-02-29 17:50:00|8842.6|8840.2|8840.4|8838.9|8843.5|8841.5|8840|8838.5|157
1709229300000|2024-02-29 17:55:00|8840.5|8839|8839.6|8838.1|8841.5|8840|8837.9|8836.4|137
1709229600000|2024-02-29 18:00:00|8839.5|8838|8838.1|8836.6|8841.2|8839.7|8837.2|8835.7|143
1709229900000|2024-02-29 18:05:00|8838.2|8836.7|8840.3|8838.8|8841.9|8840.4|8838.2|8836.7|109
1709230200000|2024-02-29 18:10:00|8840.4|8838.9|8839.4|8837.9|8841.4|8839.9|8839.3|8837.8|103
1709230500000|2024-02-29 18:15:00|8839.5|8838|8838.3|8836.8|8839.6|8838.1|8838.2|8836.7|73
1709230800000|2024-02-29 18:20:00|8838|8836.5|8836.4|8834.9|8838|8836.5|8836.3|8834.8|68
1709231100000|2024-02-29 18:25:00|8836.7|8835.2|8836|8834.5|8837.6|8835.9|8834.6|8832.6|111
1709231400000|2024-02-29 18:30:00|8835.9|8834.4|8837.7|8836.2|8838|8836.5|8835.9|8834.4|69
1709231700000|2024-02-29 18:35:00|8837.8|8836.3|8836.8|8835.3|8838.7|8837.2|8836.5|8835|83
1709232000000|2024-02-29 18:40:00|8836.7|8835.2|8839|8837.5|8839|8837.5|8836.3|8834.8|108
1709232300000|2024-02-29 18:45:00|8838.9|8837.4|8836.1|8834.6|8839.5|8838|8836.1|8834.6|107
1709232600000|2024-02-29 18:50:00|8836|8834.5|8835|8833.5|8836.9|8835.4|8834.7|8833.2|139
1709232900000|2024-02-29 18:55:00|8834.4|8832.9|8834.7|8833.2|8837.4|8835.9|8834|8832|206
1709233200000|2024-02-29 19:00:00|8834.5|8833|8835.6|8834.1|8835.7|8834.2|8833.2|8831.7|114
1709233500000|2024-02-29 19:05:00|8835.5|8834|8836.8|8835.3|8837.6|8835.8|8835.5|8834|121
1709233800000|2024-02-29 19:10:00|8836.9|8835.4|8838|8835.6|8839.3|8837.3|8836.8|8835|133
1709234100000|2024-02-29 19:15:00|8837.9|8835.5|8837.4|8835|8838.5|8836.3|8835.9|8833.5|171
1709234400000|2024-02-29 19:20:00|8837.5|8835.1|8836.8|8834.4|8838.3|8836.1|8836.3|8833.9|126
1709234700000|2024-02-29 19:25:00|8836.3|8833.9|8839.1|8836.7|8839.1|8837.1|8836|8833.8|101
1709235000000|2024-02-29 19:30:00|8839|8836.6|8838.7|8837.2|8839|8837.3|8837.3|8835.8|142
1709235300000|2024-02-29 19:35:00|8838.6|8837.1|8840|8838.5|8840.1|8838.6|8838|8836.5|75
1709235600000|2024-02-29 19:40:00|8839.9|8838.4|8843.3|8841.8|8843.4|8841.9|8839.5|8838|121
1709235900000|2024-02-29 19:45:00|8843.8|8841.4|8842.3|8839.9|8843.9|8841.5|8842.1|8839.8|116
1709236200000|2024-02-29 19:50:00|8842.2|8839.8|8844.6|8842.2|8844.7|8842.5|8842.2|8839.8|102
1709236500000|2024-02-29 19:55:00|8844.7|8842.3|8846.3|8844.8|8846.7|8844.9|8844.5|8842.2|167
1709236800000|2024-02-29 20:00:00|8846.5|8844.1|8845.7|8844.2|8846.5|8844.6|8842.5|8841|190
1709237100000|2024-02-29 20:05:00|8845.8|8844.3|8844.4|8842.9|8845.9|8844.4|8843.8|8842.3|112
1709237400000|2024-02-29 20:10:00|8844.3|8842.8|8845.8|8844.3|8846.1|8844.6|8844.2|8842.7|67
1709237700000|2024-02-29 20:15:00|8845.7|8844.2|8845.5|8843.1|8846.2|8844.5|8845.2|8843.1|73
1709238000000|2024-02-29 20:20:00|8845.4|8843|8844.8|8843.3|8846.3|8844.1|8844.7|8842.9|100
1709238300000|2024-02-29 20:25:00|8844.9|8843.4|8844.9|8842.5|8845.4|8843.9|8844.6|8842.5|85
1709238600000|2024-02-29 20:30:00|8845|8842.6|8844.3|8842.8|8845.9|8843.8|8844.3|8842.3|76
1709238900000|2024-02-29 20:35:00|8844.4|8842.9|8844.5|8842.1|8845.1|8842.9|8843.5|8841.6|148
1709239200000|2024-02-29 20:40:00|8844.4|8842|8843.7|8842.2|8844.4|8842.7|8843.1|8841.5|101
1709239500000|2024-02-29 20:45:00|8843.8|8842.3|8843.8|8842.3|8844.4|8842.9|8843.3|8841.8|62
1709239800000|2024-02-29 20:50:00|8843.9|8842.4|8844.2|8842.7|8844.9|8843.4|8843.8|8842.3|105
1709240100000|2024-02-29 20:55:00|8844.1|8842.6|8843.3|8841.8|8844.6|8843.1|8843.1|8841.3|152
1709240400000|2024-02-29 21:00:00|8843.4|8841.9|8845.8|8844.3|8845.8|8844.3|8843.3|8841.8|146
1709240700000|2024-02-29 21:05:00|8845.7|8844.2|8846.8|8845.3|8847.6|8846.1|8845.6|8844.1|113
1709241000000|2024-02-29 21:10:00|8846.7|8845.2|8846.6|8845.1|8846.9|8845.4|8846.4|8844.9|30
1709241300000|2024-02-29 21:15:00|8846.7|8845.2|8846.3|8844.8|8846.7|8845.2|8846.2|8844.7|41
1709241600000|2024-02-29 21:20:00|8846.2|8844.7|8845|8843.5|8846.2|8844.7|8844.3|8842.8|68
1709241900000|2024-02-29 21:25:00|8845.1|8843.6|8844.5|8842.1|8845.6|8844.1|8844.4|8842.1|61
1709242200000|2024-02-29 21:30:00|8844.6|8842.2|8843.3|8840.9|8845.3|8842.9|8843|8840.6|77
1709242500000|2024-02-29 21:35:00|8843.4|8841|8843.6|8841.2|8844.7|8842.3|8843.1|8840.9|225
1709242800000|2024-02-29 21:40:00|8843.5|8841.1|8846|8843.6|8846.2|8843.8|8843.5|8841.1|140
1709243100000|2024-02-29 21:45:00|8846.1|8843.7|8846.1|8843.7|8847.1|8844.7|8844.9|8842.5|85
1709243400000|2024-02-29 21:50:00|8846|8843.6|8847.3|8844.9|8847.4|8845|8846|8843.6|89
1709243700000|2024-02-29 21:55:00|8848|8844.1|8847.9|8841.9|8848.9|8845|8847.3|8841.7|111
1709244000000|2024-02-29 22:00:00|8847.8|8841.8|8847.5|8841|8848.5|8842|8847.5|8841|20
1709244300000|2024-02-29 22:05:00|8847.4|8840.9|8848|8841.5|8848.1|8841.6|8847.4|8840.9|14
1709244600000|2024-02-29 22:10:00|8847.7|8841.2|8847.7|8841.2|8848|8841.5|8847.7|8841.2|20
1709244900000|2024-02-29 22:15:00|8847.8|8841.3|8847.6|8841.1|8847.8|8841.3|8847.5|8841|9
1709245200000|2024-02-29 22:20:00|8847.5|8841|8848.2|8841.7|8848.2|8841.7|8847.5|8841|14
1709245500000|2024-02-29 22:25:00|8848.3|8841.8|8848.3|8841.8|8848.4|8841.9|8848.2|8841.7|17
1709245800000|2024-02-29 22:30:00|8848.2|8841.7|8848.7|8842.2|8848.8|8842.3|8847.6|8841.1|67
1709246100000|2024-02-29 22:35:00|8848.6|8842.1|8848.5|8842.3|8848.8|8842.3|8848.4|8842.1|39
1709246400000|2024-02-29 22:40:00|8848.4|8842.2|8848.5|8842.2|8848.6|8842.7|8848.4|8842.1|102
1709246700000|2024-02-29 22:45:00|8848.2|8841.8|8848.6|8842.1|8848.8|8842.4|8848.2|8841.8|114
1709247000000|2024-02-29 22:50:00|8848.7|8842.2|8848.3|8842|8848.8|8842.3|8848|8841.5|66
1709247300000|2024-02-29 22:55:00|8848.7|8842.4|8847.6|8843.4|8848.9|8843.6|8847.3|8841.8|108
1709247600000|2024-02-29 23:00:00|8847.7|8843.1|8850.7|8846.8|8850.9|8847|8847.6|8843.1|98
1709247900000|2024-02-29 23:05:00|8849.9|8847.5|8848.8|8846.4|8850|8847.6|8847.7|8845.3|36
1709248200000|2024-02-29 23:10:00|8848.9|8846.5|8848.8|8846.4|8849.6|8847.2|8848.2|8845.8|53
1709248500000|2024-02-29 23:15:00|8848.7|8846.3|8848.5|8846.1|8848.9|8846.5|8848.3|8845.9|126
1709248800000|2024-02-29 23:20:00|8848.9|8846.5|8847.8|8845.4|8848.9|8846.5|8847.8|8845.4|79
1709249100000|2024-02-29 23:25:00|8847.7|8845.3|8847.5|8845.1|8847.7|8845.7|8846.7|8844.3|48
1709249400000|2024-02-29 23:30:00|8847.6|8845.2|8847.4|8845|8848.3|8845.9|8847.1|8844.9|32
1709249700000|2024-02-29 23:35:00|8847.6|8845.2|8848.2|8845.8|8848.9|8846.5|8847.4|8845|33
1709250000000|2024-02-29 23:40:00|8848.3|8845.9|8848|8845.6|8849.1|8846.7|8847.3|8845.2|54
1709250300000|2024-02-29 23:45:00|8848.1|8845.7|8848.3|8845.9|8848.3|8845.9|8847.5|8845.1|49
1709250600000|2024-02-29 23:50:00|8848.1|8845.7|8848.4|8846|8849.1|8846.7|8848|8845.6|56
1709250900000|2024-02-29 23:55:00|8848.3|8845.9|8845.7|8843.3|8848.3|8845.9|8845.4|8843|56
1709251200000|2024-03-01 00:00:00|8846|8843.6|8845.7|8843.3|8846|8843.9|8843.7|8841.4|91
1709251500000|2024-03-01 00:05:00|8845.8|8843.4|8844.5|8842.1|8845.8|8843.5|8843.8|8841.4|56
1709251800000|2024-03-01 00:10:00|8844.4|8842|8843.6|8842.1|8844.5|8842.4|8843.5|8841.3|81
1709252100000|2024-03-01 00:15:00|8843.9|8841.5|8844.9|8842.5|8845.5|8843.1|8843.8|8841.4|90
1709252400000|2024-03-01 00:20:00|8845|8842.6|8844.6|8842.2|8845.1|8842.7|8844.1|8841.7|79
1709252700000|2024-03-01 00:25:00|8844.5|8842.1|8844.9|8842.5|8845.2|8842.8|8844|8841.6|77
1709253000000|2024-03-01 00:30:00|8845|8842.6|8844.9|8843.4|8845.1|8843.6|8844.4|8842|45
1709253300000|2024-03-01 00:35:00|8844.8|8843.3|8843.8|8841.4|8845.3|8843.4|8843.4|8841|92
1709253600000|2024-03-01 00:40:00|8843.9|8841.5|8843.8|8841.4|8843.9|8842|8843|8840.6|60
1709253900000|2024-03-01 00:45:00|8843.9|8841.5|8843.8|8841.4|8844.4|8842|8843.4|8841|71
1709254200000|2024-03-01 00:50:00|8843.7|8841.3|8842.5|8840.1|8844.1|8841.7|8842.3|8839.9|78
1709254500000|2024-03-01 00:55:00|8842.6|8840.2|8841.5|8839.1|8842.8|8840.4|8840.8|8838.6|82
1709254800000|2024-03-01 01:00:00|8841.4|8839|8843.4|8841|8843.4|8841.1|8840.9|8838.5|117
1709255100000|2024-03-01 01:05:00|8843.5|8841.1|8843.5|8841.1|8843.9|8841.8|8841.7|8839.9|101
1709255400000|2024-03-01 01:10:00|8843.4|8841|8844.2|8841.8|8844.4|8842|8843.3|8840.9|64
1709255700000|2024-03-01 01:15:00|8844.3|8841.9|8845.1|8842.7|8846.3|8843.9|8844.1|8841.7|123
1709256000000|2024-03-01 01:20:00|8845|8842.6|8846.6|8844.2|8846.9|8845.1|8844.5|8842.3|121
1709256300000|2024-03-01 01:25:00|8846.5|8844.1|8845|8842.6|8846.6|8844.2|8844.8|8842.4|74
1709256600000|2024-03-01 01:30:00|8845.1|8842.7|8845|8842.6|8845.5|8843.1|8843.3|8840.9|181
1709256900000|2024-03-01 01:35:00|8844.9|8842.5|8844.6|8842.2|8845.1|8842.7|8843.6|8841.2|97
1709257200000|2024-03-01 01:40:00|8844.5|8842.1|8844.1|8841.7|8844.8|8842.4|8843.6|8841.2|97
1709257500000|2024-03-01 01:45:00|8844.2|8841.8|8843.9|8841.5|8844.7|8842.3|8843.4|8841|86
1709257800000|2024-03-01 01:50:00|8843.8|8841.4|8843.5|8841.1|8844.4|8842.9|8842.9|8841|109
1709258100000|2024-03-01 01:55:00|8843.6|8841.2|8843|8841.5|8844.5|8842.3|8842.9|8840.7|96
1709258400000|2024-03-01 02:00:00|8843.1|8841.6|8844.2|8841.8|8844.5|8842.3|8842.9|8840.9|128
1709258700000|2024-03-01 02:05:00|8844.3|8841.9|8844.1|8841.7|8845.2|8843.1|8843.4|8841.6|93
1709259000000|2024-03-01 02:10:00|8844|8841.6|8844.1|8842.6|8845|8843.5|8843.9|8841.5|72
1709259300000|2024-03-01 02:15:00|8844.2|8842.7|8846.6|8844.2|8847|8844.6|8844.2|8842.4|70
1709259600000|2024-03-01 02:20:00|8846.7|8844.3|8845.4|8843|8846.9|8844.5|8845.3|8842.9|57
1709259900000|2024-03-01 02:25:00|8845.5|8843.1|8845.4|8843|8846.2|8843.8|8845.3|8842.9|73
1709260200000|2024-03-01 02:30:00|8845.3|8842.9|8845.5|8843.1|8846|8843.6|8845.3|8842.9|50
1709260500000|2024-03-01 02:35:00|8845.4|8843|8845.5|8843.1|8845.7|8843.3|8844.6|8842.2|66
1709260800000|2024-03-01 02:40:00|8845.6|8843.2|8843.8|8841.4|8845.8|8843.4|8843.7|8841.3|47
1709261100000|2024-03-01 02:45:00|8843.9|8841.5|8844|8841.6|8845|8842.8|8843.5|8841.3|79
1709261400000|2024-03-01 02:50:00|8844.2|8842.7|8844.1|8842.6|8844.9|8843.4|8843.2|8841.4|72
1709261700000|2024-03-01 02:55:00|8844.5|8842.1|8843.8|8842.3|8844.5|8842.6|8843.2|8841.7|57
1709262000000|2024-03-01 03:00:00|8843.7|8842.2|8841.9|8840.4|8844.3|8842.8|8841.9|8839.6|80
1709262300000|2024-03-01 03:05:00|8841.7|8840.2|8841.4|8839.9|8842.2|8840.3|8840.5|8838.6|72
1709262600000|2024-03-01 03:10:00|8842|8839.6|8841.5|8840|8842.3|8840|8841.3|8838.9|71
1709262900000|2024-03-01 03:15:00|8841.9|8839.5|8841.3|8839.8|8842.7|8840.3|8841.1|8839.1|47
1709263200000|2024-03-01 03:20:00|8841.4|8839.9|8841.3|8839.8|8842.4|8840.2|8841.1|8839.6|60
1709263500000|2024-03-01 03:25:00|8841.4|8839.9|8841.3|8839.8|8841.8|8840.1|8840.9|8839|55
1709263800000|2024-03-01 03:30:00|8841.4|8839.9|8843.1|8840.7|8843.2|8840.8|8841.4|8839.5|44
1709264100000|2024-03-01 03:35:00|8843.3|8840.9|8843|8840.6|8843.3|8841.4|8841.8|8840|58
1709264400000|2024-03-01 03:40:00|8842.8|8840.4|8841.7|8840.2|8843|8841|8841.6|8839.6|79
1709264700000|2024-03-01 03:45:00|8842|8839.6|8842.9|8840.5|8843.1|8840.9|8841.1|8839.6|75
1709265000000|2024-03-01 03:50:00|8843|8840.6|8842.3|8839.9|8843.4|8841|8842|8839.6|57
1709265300000|2024-03-01 03:55:00|8842.4|8840|8842.5|8840.1|8842.6|8840.5|8841.9|8839.7|49
1709265600000|2024-03-01 04:00:00|8842.8|8840.4|8842.6|8840.2|8843|8840.6|8842.2|8839.8|52
1709265900000|2024-03-01 04:05:00|8842.7|8840.3|8843.1|8840.7|8843.2|8841.2|8842.3|8840.2|81
1709266200000|2024-03-01 04:10:00|8843.2|8840.8|8843.2|8840.8|8843.3|8840.9|8842.8|8840.4|37
1709266500000|2024-03-01 04:15:00|8843.1|8840.7|8843.4|8841.9|8843.8|8841.9|8842.4|8840.5|55
1709266800000|2024-03-01 04:20:00|8843.3|8841.8|8842.9|8840.5|8844.1|8842.1|8842.8|8840.4|26
1709267100000|2024-03-01 04:25:00|8842.8|8840.4|8843.6|8841.2|8843.6|8841.6|8842.7|8840.4|25
1709267400000|2024-03-01 04:30:00|8843.7|8841.3|8845.2|8842.8|8845.3|8843.2|8843.6|8841.3|40
1709267700000|2024-03-01 04:35:00|8845.1|8842.7|8844.2|8841.8|8845.2|8843.4|8843.9|8841.6|51
1709268000000|2024-03-01 04:40:00|8843.9|8841.5|8843.8|8842.3|8844.2|8842.7|8843.4|8841|49
1709268300000|2024-03-01 04:45:00|8843.7|8842.2|8844.6|8842.2|8844.6|8842.3|8843.4|8841.8|41
1709268600000|2024-03-01 04:50:00|8844.7|8842.3|8845.2|8843.7|8846.1|8844.3|8844.4|8842.2|59
1709268900000|2024-03-01 04:55:00|8845.1|8843.6|8844.7|8843.2|8845.6|8843.9|8844.7|8842.9|48
1709269200000|2024-03-01 05:00:00|8844.8|8843.3|8845.3|8842.9|8845.4|8843.3|8844.1|8842.4|70
1709269500000|2024-03-01 05:05:00|8845.4|8843|8847|8844.6|8847.4|8845|8845.3|8843|53
1709269800000|2024-03-01 05:10:00|8846.6|8844.2|8847.1|8844.7|8847.1|8844.7|8846.6|8844.2|16
1709270100000|2024-03-01 05:15:00|8847|8844.6|8847.4|8845|8848|8846|8846.9|8844.6|49
1709270400000|2024-03-01 05:20:00|8847|8844.6|8847.3|8845.8|8848.2|8846.1|8846.5|8844.3|60
1709270700000|2024-03-01 05:25:00|8847.2|8845.7|8846.8|8845.3|8847.8|8845.8|8846.7|8845.1|29
1709271000000|2024-03-01 05:30:00|8846.7|8845.2|8846.2|8844.7|8847.1|8845.5|8846.1|8844.1|58
1709271300000|2024-03-01 05:35:00|8846.1|8844.6|8846.8|8844.4|8847.4|8845|8845.7|8843.7|58
1709271600000|2024-03-01 05:40:00|8846.3|8844.8|8847.9|8846.4|8848.4|8846.9|8846.2|8844.7|105
1709271900000|2024-03-01 05:45:00|8847.8|8846.3|8848.7|8847.2|8848.8|8847.3|8847.8|8846.3|79
1709272200000|2024-03-01 05:50:00|8848.8|8847.3|8849.3|8847.8|8849.6|8848.1|8848|8846.5|103
1709272500000|2024-03-01 05:55:00|8849.2|8847.7|8849.5|8848|8850|8848.5|8849.2|8847.3|82
1709272800000|2024-03-01 06:00:00|8849.6|8848.1|8850|8848.5|8850.2|8848.7|8849.2|8847.7|85
1709273100000|2024-03-01 06:05:00|8849.9|8848.4|8847.8|8846.3|8850.3|8848.5|8847.1|8845.6|94
1709273400000|2024-03-01 06:10:00|8847.7|8846.2|8849.5|8848|8849.6|8848.1|8847.7|8846.2|62
1709273700000|2024-03-01 06:15:00|8849.6|8848.1|8848.5|8847|8849.8|8848.3|8846.6|8845.1|95
1709274000000|2024-03-01 06:20:00|8848.9|8846.5|8850.5|8848.1|8850.7|8848.8|8848.2|8846.1|86
1709274300000|2024-03-01 06:25:00|8850.6|8848.2|8850.5|8849|8851.3|8849.8|8849.9|8848.2|135
1709274600000|2024-03-01 06:30:00|8850.6|8849.1|8849.2|8846.8|8851.3|8849.8|8848.8|8846.4|67
1709274900000|2024-03-01 06:35:00|8849.3|8846.9|8851.5|8850|8852.1|8850.6|8849.3|8846.9|77
1709275200000|2024-03-01 06:40:00|8851.6|8850.1|8852.5|8851|8852.9|8851.4|8851.6|8849.4|74
1709275500000|2024-03-01 06:45:00|8852.6|8851.1|8854.5|8853|8854.7|8853.2|8852.1|8850.6|112
1709275800000|2024-03-01 06:50:00|8854.6|8853.1|8853.1|8851.6|8854.6|8853.1|8852.2|8850.7|137
1709276100000|2024-03-01 06:55:00|8853.3|8851.8|8854.6|8852.2|8854.7|8853.2|8853.3|8851.8|110
1709276400000|2024-03-01 07:00:00|8855.1|8852.7|8854.5|8853|8857.3|8855.7|8853.3|8851.4|263
1709276700000|2024-03-01 07:05:00|8854.6|8853.1|8851.9|8849.5|8855|8853.2|8851.8|8849.4|204
1709277000000|2024-03-01 07:10:00|8851.8|8849.4|8849.6|8848.1|8851.8|8849.4|8849.1|8847.2|140
1709277300000|2024-03-01 07:15:00|8849.7|8848.2|8854.1|8852.6|8854.1|8852.6|8849|8847.4|123
1709277600000|2024-03-01 07:20:00|8854.3|8852.8|8857|8855.5|8857.4|8855.9|8854.1|8852.6|140
1709277900000|2024-03-01 07:25:00|8856.9|8855.4|8858.2|8855.8|8862.7|8861.2|8856.5|8855|233
1709278200000|2024-03-01 07:30:00|8858.3|8855.9|8856.6|8854.2|8858.8|8856.4|8855|8852.6|146
1709278500000|2024-03-01 07:35:00|8856.5|8854.1|8854.8|8852.4|8859.4|8857.9|8854.4|8852.2|201
1709278800000|2024-03-01 07:40:00|8855|8852.6|8857.2|8855.7|8858.5|8857|8854.2|8852.3|263
1709279100000|2024-03-01 07:45:00|8857.3|8855.8|8857.9|8856.4|8857.9|8856.4|8855|8852.7|165
1709279400000|2024-03-01 07:50:00|8857.8|8856.3|8860.2|8858.7|8860.6|8859.1|8857.8|8856.3|95
1709279700000|2024-03-01 07:55:00|8860.3|8858.8|8862.2|8860.7|8863.3|8861.8|8860.3|8858.8|140
1709280000000|2024-03-01 08:00:00|8862.3|8860.8|8863.2|8861.7|8865|8863.5|8861|8859.5|282
1709280300000|2024-03-01 08:05:00|8863.1|8861.6|8864.2|8862.7|8864.7|8863.2|8862.1|8859.9|247
1709280600000|2024-03-01 08:10:00|8864.3|8862.8|8869.4|8867.9|8871.3|8869.8|8863|8861.5|457
1709280900000|2024-03-01 08:15:00|8869.3|8867.8|8863.9|8861.5|8870.4|8868.7|8863.1|8861|289
1709281200000|2024-03-01 08:20:00|8864|8861.6|8862.6|8860.2|8865.7|8863.3|8862.1|8859.7|247
1709281500000|2024-03-01 08:25:00|8862.7|8860.3|8864.1|8861.7|8865.9|8863.5|8862.7|8860.3|257
1709281800000|2024-03-01 08:30:00|8864.2|8861.8|8864.5|8862.1|8867.4|8865.6|8863.1|8860.7|261
1709282100000|2024-03-01 08:35:00|8864.4|8862|8863.4|8861|8866|8863.6|8861.3|8858.9|313
1709282400000|2024-03-01 08:40:00|8863.5|8861.1|8863.8|8862.3|8864.8|8862.4|8862.3|8859.9|261
1709282700000|2024-03-01 08:45:00|8863.9|8862.4|8865.2|8862.8|8865.9|8863.5|8862.9|8860.5|190
1709283000000|2024-03-01 08:50:00|8865.3|8862.9|8864.3|8861.9|8865.3|8862.9|8862.3|8859.9|301
1709283300000|2024-03-01 08:55:00|8864.4|8862|8864|8862.5|8866.6|8864.7|8863|8861.3|289
1709283600000|2024-03-01 09:00:00|8864.2|8862.7|8862.2|8859.8|8865.1|8863.6|8862.1|8859.7|318
1709283900000|2024-03-01 09:05:00|8861.9|8859.5|8858.3|8855.9|8862.5|8860.8|8855.9|8853.5|421
1709284200000|2024-03-01 09:10:00|8858.6|8856.2|8858.2|8855.8|8862.6|8860.2|8856.9|8854.5|428
1709284500000|2024-03-01 09:15:00|8858.1|8855.7|8858.4|8856|8860.9|8859|8857.4|8855|285
1709284800000|2024-03-01 09:20:00|8858.1|8855.7|8855.8|8854.3|8859|8857|8855|8853.2|360
1709285100000|2024-03-01 09:25:00|8855.9|8854.4|8854.9|8853.4|8857.9|8856.4|8853.6|8852.1|150
1709285400000|2024-03-01 09:30:00|8855.1|8853.6|8857|8855.5|8858.3|8856.8|8855.1|8853.4|184
1709285700000|2024-03-01 09:35:00|8856.8|8855.3|8854.8|8852.4|8858.1|8856.6|8853.5|8852|224
1709286000000|2024-03-01 09:40:00|8854.3|8851.9|8851.8|8850.3|8854.7|8853.2|8850.3|8848.4|289
1709286300000|2024-03-01 09:45:00|8851.7|8850.2|8853.7|8852.2|8855.2|8853.7|8851.7|8850.2|182
1709286600000|2024-03-01 09:50:00|8853.8|8852.3|8854|8852.5|8855.8|8854.3|8853.5|8851.9|145
1709286900000|2024-03-01 09:55:00|8853.9|8852.4|8852.9|8850.5|8855.8|8853.5|8851.1|8848.9|208
1709287200000|2024-03-01 10:00:00|8852.8|8850.4|8853.5|8851.1|8853.7|8851.3|8849.7|8847.3|318
1709287500000|2024-03-01 10:05:00|8853.4|8851|8854.1|8851.7|8856.3|8853.9|8853|8850.6|302
1709287800000|2024-03-01 10:10:00|8854.2|8851.8|8858.4|8856|8858.9|8856.5|8853.8|8851.5|336
1709288100000|2024-03-01 10:15:00|8858.3|8855.9|8857.8|8856.3|8860.6|8858.2|8856.6|8855.1|313
1709288400000|2024-03-01 10:20:00|8857.9|8856.4|8859.1|8856.7|8859.5|8857.1|8856|8854.4|216
1709288700000|2024-03-01 10:25:00|8859|8856.6|8858.9|8857.4|8861.2|8859.7|8857.4|8855.5|278
1709289000000|2024-03-01 10:30:00|8859|8857.5|8860.2|8858.7|8861.7|8860.2|8858.1|8856.1|208
1709289300000|2024-03-01 10:35:00|8860.1|8858.6|8858.4|8856.9|8860.5|8859|8856.1|8854.6|237
1709289600000|2024-03-01 10:40:00|8858.5|8857|8857.6|8856.1|8859.5|8858|8856.6|8855.1|209
1709289900000|2024-03-01 10:45:00|8857.5|8856|8857.5|8856|8859.4|8857.9|8856.6|8855.1|173
1709290200000|2024-03-01 10:50:00|8857.4|8855.9|8856.7|8855.2|8858.3|8856.4|8856.6|8855.1|120
1709290500000|2024-03-01 10:55:00|8856.6|8855.1|8855.6|8854.1|8857.1|8855.6|8855.3|8853.8|128
1709290800000|2024-03-01 11:00:00|8855.4|8853.9|8855.4|8853.9|8856.5|8854.9|8853.5|8852|195
1709291100000|2024-03-01 11:05:00|8855|8853.5|8851.6|8849.2|8855|8853.5|8850.6|8848.5|217
1709291400000|2024-03-01 11:10:00|8850.7|8849.1|8854.1|8852.6|8854.2|8852.7|8850.5|8849|131
1709291700000|2024-03-01 11:15:00|8854.2|8852.7|8855.4|8853|8856|8853.6|8852.7|8851.2|264
1709292000000|2024-03-01 11:20:00|8855.3|8852.9|8855.6|8853.2|8856|8853.9|8853.5|8851.1|160
1709292300000|2024-03-01 11:25:00|8855.5|8853.1|8853.7|8852.2|8856.6|8854.2|8853.6|8852.1|126
1709292600000|2024-03-01 11:30:00|8853.6|8852.1|8852.1|8849.7|8854.5|8852.4|8851.6|8849.2|231
1709292900000|2024-03-01 11:35:00|8852|8849.6|8851.2|8848.8|8852.5|8850.1|8850.2|8847.8|245
1709293200000|2024-03-01 11:40:00|8851.1|8848.7|8851.3|8848.9|8851.7|8849.3|8849.6|8847.8|179
1709293500000|2024-03-01 11:45:00|8851.2|8848.8|8849.7|8848.2|8851.2|8848.9|8849.1|8847.2|128
1709293800000|2024-03-01 11:50:00|8849.6|8848.1|8850.5|8849|8850.8|8849.3|8849.1|8847.6|108
1709294100000|2024-03-01 11:55:00|8850.4|8848.9|8850.6|8849.1|8851.1|8849.6|8849.5|8848|124
1709294400000|2024-03-01 12:00:00|8850.7|8849.2|8850.5|8849|8851.4|8849.9|8848.5|8847|187
1709294700000|2024-03-01 12:05:00|8850.4|8848.9|8851.6|8850.1|8851.6|8850.1|8848.9|8847.4|126
1709295000000|2024-03-01 12:10:00|8851.5|8850|8854.9|8853.4|8855|8853.4|8851.5|8850|179
1709295300000|2024-03-01 12:15:00|8854.8|8853.3|8853.1|8851.6|8855.5|8854|8852.9|8851.4|117
1709295600000|2024-03-01 12:20:00|8853|8851.5|8852.7|8850.3|8854.5|8852.2|8851.7|8850.1|170
1709295900000|2024-03-01 12:25:00|8852.8|8850.4|8855|8853.5|8856.2|8854.4|8852.4|8850|161
1709296200000|2024-03-01 12:30:00|8855.1|8853.6|8856.2|8853.8|8857.4|8855.7|8854.6|8852.8|106
1709296500000|2024-03-01 12:35:00|8856.4|8854|8858.1|8855.7|8858.7|8856.7|8856.4|8854|144
1709296800000|2024-03-01 12:40:00|8858|8855.6|8861.9|8859.5|8862.3|8859.9|8857.6|8855.2|182
1709297100000|2024-03-01 12:45:00|8862|8859.6|8859.1|8856.7|8862.3|8860.8|8858.7|8856.5|124
1709297400000|2024-03-01 12:50:00|8859.2|8856.8|8859.9|8857.5|8861.1|8859.2|8857.9|8855.7|193
1709297700000|2024-03-01 12:55:00|8860|8857.6|8859.9|8857.5|8861.1|8859.6|8857.5|8855.9|232
1709298000000|2024-03-01 13:00:00|8860|8857.6|8862.2|8859.8|8863.6|8861.7|8859.9|8857.5|315
1709298300000|2024-03-01 13:05:00|8862|8859.6|8863|8861.5|8864.7|8862.9|8862|8859.6|260
1709298600000|2024-03-01 13:10:00|8862.9|8861.4|8865.2|8863.7|8865.6|8864.1|8862.9|8861.4|190
1709298900000|2024-03-01 13:15:00|8865.1|8863.6|8867.7|8866.2|8867.7|8866.2|8864.4|8862.9|214
1709299200000|2024-03-01 13:20:00|8867.8|8866.3|8872.8|8870.4|8873.3|8871.6|8867.8|8866.3|404
1709299500000|2024-03-01 13:25:00|8873|8870.6|8872.9|8870.5|8873.1|8870.9|8868.3|8865.9|370
1709299800000|2024-03-01 13:30:00|8872.8|8870.4|8870.5|8869|8873|8870.9|8870|8868.2|242
1709300100000|2024-03-01 13:35:00|8870.4|8868.9|8875.4|8873.9|8876.7|8875.2|8869.4|8867|586
1709300400000|2024-03-01 13:40:00|8875.6|8874.1|8879|8877.5|8880|8878|8873.6|8872.1|444
1709300700000|2024-03-01 13:45:00|8879.1|8877.6|8878.3|8876.8|8879.1|8877.6|8875.6|8874.1|359
1709301000000|2024-03-01 13:50:00|8878.7|8876.3|8877.9|8876.4|8878.9|8877.1|8876.8|8875.2|268
1709301300000|2024-03-01 13:55:00|8878|8876.5|8879.3|8877.8|8879.6|8878.1|8877.1|8875.6|265
1709301600000|2024-03-01 14:00:00|8879.2|8877.7|8878.5|8877|8882.1|8880.6|8877.9|8876.4|329
1709301900000|2024-03-01 14:05:00|8878.6|8877.1|8877|8875.5|8879|8877.4|8874.5|8873|305
1709302200000|2024-03-01 14:10:00|8876.9|8875.4|8874.6|8873.1|8876.9|8875.4|8873.6|8872.1|252
1709302500000|2024-03-01 14:15:00|8874.4|8872.9|8871.5|8870|8875.1|8873.1|8871.4|8869.9|295
1709302800000|2024-03-01 14:20:00|8871.6|8870.1|8879.4|8877.9|8879.4|8877.9|8870.1|8868.6|328
1709303100000|2024-03-01 14:25:00|8879.3|8877.8|8876.5|8875|8879.4|8877.9|8875.4|8873.9|252
1709303400000|2024-03-01 14:30:00|8876.6|8875.1|8878.8|8877.3|8879.1|8877.6|8876.1|8874.6|387
1709303700000|2024-03-01 14:35:00|8878.9|8877.4|8880.7|8879.2|8881.6|8880|8877.3|8875.8|350
1709304000000|2024-03-01 14:40:00|8880.8|8879.3|8884.1|8881.1|8887.1|8884.9|8880.6|8879.1|369
1709304300000|2024-03-01 14:45:00|8884.2|8881.2|8887.4|8885.9|8888.1|8886.6|8884.2|8881.2|558
1709304600000|2024-03-01 14:50:00|8887.5|8886|8890.3|8888.8|8890.4|8888.9|8887.2|8885.7|430
1709304900000|2024-03-01 14:55:00|8890.4|8888.9|8890.8|8885.8|8894|8892.1|8889.2|8885.6|388
1709305200000|2024-03-01 15:00:00|8890.1|8886.1|8879.6|8877.2|8890.1|8886.1|8869.8|8866|1115
1709305500000|2024-03-01 15:05:00|8880|8877.6|8870.8|8868.4|8880|8877.6|8867.1|8864.7|1004
1709305800000|2024-03-01 15:10:00|8870.7|8868.3|8866.7|8864.3|8871.2|8868.8|8862|8859.6|875
1709306100000|2024-03-01 15:15:00|8866.8|8864.4|8862.1|8859.7|8866.8|8864.4|8858.4|8856|812
1709306400000|2024-03-01 15:20:00|8862.2|8859.8|8860.9|8858.5|8862.6|8860.2|8856.2|8853.8|709
1709306700000|2024-03-01 15:25:00|8860.4|8858|8853.6|8852.1|8861.4|8859|8853.5|8852|549
1709307000000|2024-03-01 15:30:00|8853.5|8852|8853.3|8851.8|8859.2|8857.2|8852.4|8850.6|657
1709307300000|2024-03-01 15:35:00|8853.4|8851.9|8856.8|8854.4|8857.3|8855.8|8851.8|8850.3|459
1709307600000|2024-03-01 15:40:00|8856.9|8854.5|8855.1|8853.6|8859.1|8857.1|8853.9|8852.4|435
1709307900000|2024-03-01 15:45:00|8855.2|8853.7|8850.2|8848.7|8855.5|8854|8847.1|8845.6|547
1709308200000|2024-03-01 15:50:00|8849.8|8848.3|8848|8845.6|8849.8|8848.3|8845.6|8844.1|433
1709308500000|2024-03-01 15:55:00|8848.1|8845.7|8851.1|8849.6|8853.2|8851.2|8846.7|8845.2|455
1709308800000|2024-03-01 16:00:00|8851.4|8849|8849.7|8848.2|8853.9|8851.8|8849.1|8847.6|445
1709309100000|2024-03-01 16:05:00|8849.8|8848.3|8846.5|8845|8852.6|8851.1|8846.4|8844.9|371
1709309400000|2024-03-01 16:10:00|8846.6|8845.1|8846.6|8844.2|8847.5|8845.4|8844.5|8842.4|318
1709309700000|2024-03-01 16:15:00|8846.5|8844.1|8846.4|8844.9|8847|8845.5|8844|8842.5|359
1709310000000|2024-03-01 16:20:00|8846.5|8845|8851.5|8850|8852.2|8850.6|8845.4|8843.9|353
1709310300000|2024-03-01 16:25:00|8851.8|8850.3|8852.3|8849.9|8855.3|8853.4|8850.7|8849.2|337
1709310600000|2024-03-01 16:30:00|8852.2|8849.8|8849.1|8847.6|8852.4|8850.3|8847.8|8846|241
1709310900000|2024-03-01 16:35:00|8848.9|8847.4|8848|8846.5|8850.5|8849|8847.1|8845.6|148
1709311200000|2024-03-01 16:40:00|8847.9|8846.4|8846.7|8845.2|8848.4|8846.9|8845.9|8843.9|187
1709311500000|2024-03-01 16:45:00|8846.8|8845.3|8846.8|8845.3|8848.9|8847.1|8845.3|8843.8|220
1709311800000|2024-03-01 16:50:00|8846.7|8845.2|8844.5|8843|8847.6|8846.1|8844.2|8842.7|169
1709312100000|2024-03-01 16:55:00|8844.4|8842.9|8845.2|8843.7|8845.5|8844|8841.6|8839.6|206
1709312400000|2024-03-01 17:00:00|8845.3|8843.8|8845|8843.5|8847|8845.5|8844.3|8842.8|183
1709312700000|2024-03-01 17:05:00|8845.1|8843.6|8840|8838.5|8845.1|8843.6|8840|8838.5|198
1709313000000|2024-03-01 17:10:00|8840.1|8837.6|8840.3|8838.8|8842.4|8840.7|8839.5|8837.6|178
1709313300000|2024-03-01 17:15:00|8840.4|8838.9|8841.2|8839.7|8841.8|8840.2|8839.5|8838|116
1709313600000|2024-03-01 17:20:00|8841.3|8839.8|8842|8840.5|8842.8|8841.3|8840.9|8839.4|164
1709313900000|2024-03-01 17:25:00|8841.9|8840.4|8840.4|8838.9|8842.7|8841.2|8840.2|8838.7|131
1709314200000|2024-03-01 17:30:00|8840.3|8838.8|8838.9|8837.4|8840.8|8839.3|8838.5|8837|173
1709314500000|2024-03-01 17:35:00|8839|8837.5|8842.4|8840.9|8843.2|8841.7|8838.4|8836.9|118
1709314800000|2024-03-01 17:40:00|8842.3|8840.8|8840.9|8839.4|8842.6|8841.1|8840.1|8838.6|90
1709315100000|2024-03-01 17:45:00|8840.8|8839.3|8841|8839.5|8841|8839.5|8838.9|8836.8|180
1709315400000|2024-03-01 17:50:00|8841.1|8839.6|8840.6|8839.1|8842.2|8840.7|8840.4|8838.9|113
1709315700000|2024-03-01 17:55:00|8840.5|8839|8840.8|8839.3|8841.8|8840.3|8838.4|8836.9|154
1709316000000|2024-03-01 18:00:00|8840.9|8839.4|8846.8|8845.3|8847.1|8845.5|8840|8838.5|259
1709316300000|2024-03-01 18:05:00|8846.9|8845.4|8843.9|8842.4|8848.8|8847.3|8843.8|8842.3|253
1709316600000|2024-03-01 18:10:00|8843.8|8842.3|8841.1|8839.6|8843.9|8842.4|8839.4|8837.9|237
1709316900000|2024-03-01 18:15:00|8841|8839.5|8845.9|8844.4|8846.9|8844.8|8840.2|8838.4|177
1709317200000|2024-03-01 18:20:00|8846|8844.5|8843.8|8842.3|8846.4|8844.9|8842.8|8841.3|113
1709317500000|2024-03-01 18:25:00|8843.7|8842.2|8844.9|8842.5|8845|8842.6|8841.6|8839.9|128
1709317800000|2024-03-01 18:30:00|8844.7|8842.3|8844|8842.5|8845.6|8843.9|8843|8841.5|173
1709318100000|2024-03-01 18:35:00|8843.9|8842.4|8842.9|8841.4|8844|8842.5|8841.6|8839.7|105
1709318400000|2024-03-01 18:40:00|8842.7|8841.2|8840.2|8838.7|8843.5|8842|8839.6|8838.1|144
1709318700000|2024-03-01 18:45:00|8840.3|8838.8|8841.8|8840.3|8842.5|8841|8839.8|8838.3|118
1709319000000|2024-03-01 18:50:00|8841.9|8840.4|8843.9|8842.4|8844.8|8843.3|8841.9|8840.4|112
1709319300000|2024-03-01 18:55:00|8844.3|8842.8|8842.1|8840.6|8844.3|8842.8|8841.9|8840.4|101
1709319600000|2024-03-01 19:00:00|8842|8840.5|8840.4|8838|8842|8840.5|8839.4|8837.4|163
1709319900000|2024-03-01 19:05:00|8840.3|8837.9|8838|8836.5|8840.6|8838.7|8837.7|8836.1|137
1709320200000|2024-03-01 19:10:00|8838.4|8836.9|8838.1|8836.6|8838.8|8837.3|8836.3|8834.8|115
1709320500000|2024-03-01 19:15:00|8838|8836.5|8837.9|8836.4|8838.9|8837.4|8837.7|8836.2|94
1709320800000|2024-03-01 19:20:00|8837.8|8836.3|8838.3|8836.8|8838.4|8836.9|8837.4|8835.9|60
1709321100000|2024-03-01 19:25:00|8838.2|8836.7|8834.3|8832.8|8838.3|8836.8|8833.9|8832.4|96
1709321400000|2024-03-01 19:30:00|8834.2|8832.7|8833.5|8832|8834.2|8832.7|8830.9|8829.4|154
1709321700000|2024-03-01 19:35:00|8833.4|8831.9|8834.1|8832.6|8834.3|8832.8|8833.1|8831.6|108
1709322000000|2024-03-01 19:40:00|8834.2|8832.7|8835|8833.5|8836.7|8835.2|8834.2|8832.7|152
1709322300000|2024-03-01 19:45:00|8835.1|8833.6|8833.2|8831.7|8835.9|8834.4|8832.9|8831.1|106
1709322600000|2024-03-01 19:50:00|8833.1|8831.6|8833|8831.5|8833.9|8832.4|8832.5|8831|108
1709322900000|2024-03-01 19:55:00|8833.1|8831.6|8832.8|8831.3|8833.3|8831.8|8831|8829.5|139
1709323200000|2024-03-01 20:00:00|8832.9|8831.4|8833.2|8831.7|8833.8|8832.3|8832.2|8830.7|102
1709323500000|2024-03-01 20:05:00|8832.9|8831.4|8833.7|8832.2|8834.1|8832.6|8832.6|8831.1|124
1709323800000|2024-03-01 20:10:00|8833.8|8832.3|8833.1|8831.6|8834.8|8833.3|8833|8831.3|94
1709324100000|2024-03-01 20:15:00|8833.2|8831.7|8833.3|8831.8|8834.5|8833|8832.9|8831.4|80
1709324400000|2024-03-01 20:20:00|8833.2|8831.7|8833.2|8831.7|8833.4|8831.9|8832.3|8830.8|101
1709324700000|2024-03-01 20:25:00|8833.3|8831.8|8832.9|8831.4|8833.8|8832.3|8832.8|8831.3|42
1709325000000|2024-03-01 20:30:00|8832.8|8831.3|8833.1|8831.6|8833.7|8832.2|8832.6|8831.1|58
1709325300000|2024-03-01 20:35:00|8833.4|8831.9|8834.6|8833.1|8835.2|8833.7|8833.4|8831.9|85
1709325600000|2024-03-01 20:40:00|8834.5|8833|8834.6|8833.1|8835.3|8833.8|8834.2|8832.7|45
1709325900000|2024-03-01 20:45:00|8834.5|8833|8834.1|8832.6|8835.2|8833.7|8833.8|8831.8|95
1709326200000|2024-03-01 20:50:00|8834.2|8832.7|8833.5|8832|8834.7|8832.7|8833|8831.5|60
1709326500000|2024-03-01 20:55:00|8833.3|8831.8|8833.2|8831.7|8833.7|8831.9|8832.8|8830.9|121
1709326800000|2024-03-01 21:00:00|8833.6|8831.2|8835.5|8833.1|8835.5|8833.1|8833|8831.2|77
1709327100000|2024-03-01 21:05:00|8835.8|8833.4|8835.7|8833.3|8836.3|8833.9|8835.7|8833.3|45
1709327400000|2024-03-01 21:10:00|8835.8|8833.4|8836.5|8834.1|8837.3|8834.9|8835.8|8833.4|77
1709327700000|2024-03-01 21:15:00|8836.6|8834.2|8837.7|8835.3|8837.8|8835.4|8836.6|8834.2|121
1709328000000|2024-03-01 21:20:00|8838|8835.6|8838.2|8835.8|8838.7|8836.3|8837.7|8835.3|72
1709328300000|2024-03-01 21:25:00|8838.7|8836.3|8836.6|8834.2|8838.7|8836.3|8835.7|8833.3|134
1709328600000|2024-03-01 21:30:00|8836.5|8834.1|8835.8|8833.4|8836.6|8834.2|8835.7|8833.3|156
1709328900000|2024-03-01 21:35:00|8835.7|8833.3|8834.7|8832.3|8835.8|8833.4|8834.4|8832|208
1709329200000|2024-03-01 21:40:00|8834.8|8832.4|8834.8|8832.4|8835.2|8832.8|8834.5|8832.1|183
1709329500000|2024-03-01 21:45:00|8834.7|8832.3|8833.2|8830.8|8834.8|8832.4|8832.7|8830.3|99
1709329800000|2024-03-01 21:50:00|8833.3|8830.9|8832|8829.6|8833.3|8830.9|8831.3|8828.9|201
1709330100000|2024-03-01 21:55:00|8832.8|8828.9|8835.9|8829.4|8837.1|8830.6|8832.3|8827|254
1709499600000|2024-03-03 21:00:00|8839.3|8828.3|8847.3|8836.3|8849.4|8838.4|8839.3|8828.3|712
1709499900000|2024-03-03 21:05:00|8847.5|8836.5|8847.6|8836.6|8848.7|8837.7|8843.9|8832.9|761
1709500200000|2024-03-03 21:10:00|8847.1|8836.1|8848.6|8837.6|8848.8|8837.8|8845.8|8834.8|187
1709500500000|2024-03-03 21:15:00|8847.5|8836.5|8848.6|8837.6|8849.8|8838.8|8846.7|8835.7|144
1709500800000|2024-03-03 21:20:00|8846.2|8835.2|8846.7|8835.7|8849.9|8838.9|8846.2|8835.2|26
1709501100000|2024-03-03 21:25:00|8843.2|8832.2|8843.2|8832.2|8843.2|8832.2|8843.2|8832.2|1
1709501400000|2024-03-03 21:30:00|8846.8|8835.8|8847.6|8836.6|8849.2|8838.2|8845.7|8834.7|89
1709501700000|2024-03-03 21:35:00|8847.5|8836.5|8846.9|8835.9|8849.2|8838.2|8840.2|8829.2|138
1709502000000|2024-03-03 21:40:00|8849.2|8838.2|8842.2|8831.2|8849.3|8838.3|8842.1|8831.1|569
1709502300000|2024-03-03 21:45:00|8841.7|8831.7|8834.6|8829.6|8841.8|8835.3|8834.6|8829.6|6
1709502600000|2024-03-03 21:50:00|8840.3|8835.3|8840.4|8835.4|8840.4|8835.4|8834.8|8829.8|11
1709502900000|2024-03-03 21:55:00|8841.1|8834.6|8841.5|8835|8841.5|8835|8829.4|8822.9|11
1709503200000|2024-03-03 22:00:00|8841.6|8835.1|8839|8832.5|8842.1|8835.6|8834.5|8828|26
1709503500000|2024-03-03 22:05:00|8838.6|8832.1|8838.3|8831.8|8838.6|8832.1|8833.8|8827.3|12
1709503800000|2024-03-03 22:10:00|8834.3|8827.8|8837.6|8831.1|8838.8|8832.3|8834.3|8827.8|25
1709504100000|2024-03-03 22:15:00|8837.7|8831.2|8839.4|8832.9|8839.8|8833.3|8837.7|8831.2|46
1709504400000|2024-03-03 22:20:00|8839.8|8833.3|8840.9|8834.4|8841.2|8834.7|8835.9|8829.4|21
1709504700000|2024-03-03 22:25:00|8840.8|8834.3|8840.7|8834.2|8841|8834.5|8839.3|8832.8|21
1709505000000|2024-03-03 22:30:00|8840.6|8834.1|8840.3|8833.8|8841|8834.5|8839.1|8832.6|59
1709505300000|2024-03-03 22:35:00|8840.9|8834.4|8840.6|8834.1|8841|8834.5|8839.4|8832.9|58
1709505600000|2024-03-03 22:40:00|8840.3|8833.8|8838.1|8831.6|8840.6|8834.1|8836.6|8830.1|37
1709505900000|2024-03-03 22:45:00|8838.2|8831.7|8836.6|8830.1|8838.2|8831.7|8836.3|8829.8|69
1709506200000|2024-03-03 22:50:00|8836.8|8830.3|8836.6|8830.1|8837.2|8830.7|8836|8829.5|124
1709506500000|2024-03-03 22:55:00|8836.3|8829.8|8838.5|8832|8839.3|8832.8|8836.3|8829.8|108
1709506800000|2024-03-03 23:00:00|8838.6|8832.1|8838.6|8832.1|8839.5|8833|8833.9|8827.4|284
1709507100000|2024-03-03 23:05:00|8837.9|8832.9|8835.5|8832.3|8837.9|8832.9|8835.1|8830.9|290
1709507400000|2024-03-03 23:10:00|8835.4|8832.2|8834.9|8830.6|8836.6|8833.1|8834.1|8830.3|230
1709507700000|2024-03-03 23:15:00|8834.7|8830.5|8833.8|8831.4|8836.4|8832.8|8833.7|8830.5|543
1709508000000|2024-03-03 23:20:00|8833.9|8831.2|8834.6|8832.2|8834.8|8832.4|8833.5|8831.1|485
1709508300000|2024-03-03 23:25:00|8834.7|8832.3|8833.9|8831.5|8835.4|8833|8833.9|8831.4|512
1709508600000|2024-03-03 23:30:00|8834|8831.6|8834|8831.6|8834.6|8832.2|8833.5|8831.1|124
1709508900000|2024-03-03 23:35:00|8833.9|8831.5|8834.6|8832.2|8835.7|8833.3|8833.6|8831.2|80
1709509200000|2024-03-03 23:40:00|8834.5|8832.1|8835.3|8832.9|8835.3|8832.9|8833.9|8831.5|69
1709509500000|2024-03-03 23:45:00|8835.2|8832.8|8835.9|8833.5|8836|8833.6|8834.9|8832.5|56
1709509800000|2024-03-03 23:50:00|8836|8833.6|8836|8833.6|8836.3|8833.9|8835.5|8833.1|57
1709510100000|2024-03-03 23:55:00|8836.1|8833.7|8835.7|8833.3|8836.2|8833.8|8835.1|8832.7|78
1709510400000|2024-03-04 00:00:00|8835.3|8832.9|8835.1|8832.7|8836.7|8834.3|8834.8|8832.4|105
1709510700000|2024-03-04 00:05:00|8835|8832.6|8835.5|8833.1|8836.1|8834.2|8834.5|8832.1|71
1709511000000|2024-03-04 00:10:00|8835.4|8833|8834.3|8831.9|8835.9|8834|8833.9|8831.5|60
1709511300000|2024-03-04 00:15:00|8834.2|8831.8|8832.8|8830.4|8834.5|8832.1|8832.8|8830.4|119
1709511600000|2024-03-04 00:20:00|8832.7|8830.3|8831.6|8829.2|8832.9|8830.5|8831.4|8829.2|78
1709511900000|2024-03-04 00:25:00|8831.7|8829.3|8831.1|8829.6|8831.7|8830.1|8830.5|8828.6|102
1709512200000|2024-03-04 00:30:00|8831|8829.5|8830|8828.5|8831.1|8829.6|8828.8|8827.3|129
1709512500000|2024-03-04 00:35:00|8830.5|8828.1|8829.8|8827.4|8831|8828.6|8829.6|8827.2|84
1709512800000|2024-03-04 00:40:00|8830|8827.6|8828.3|8825.9|8830|8827.6|8827.8|8825.4|130
1709513100000|2024-03-04 00:45:00|8828.2|8825.8|8829.2|8826.8|8829.4|8827|8828.1|8825.7|80
1709513400000|2024-03-04 00:50:00|8829|8826.6|8829|8826.6|8830.2|8827.8|8828.9|8826.5|123
1709513700000|2024-03-04 00:55:00|8828.9|8826.5|8830.6|8828.2|8830.6|8828.2|8828.2|8825.8|99
1709514000000|2024-03-04 01:00:00|8831|8828.6|8832.5|8830.1|8832.5|8830.1|8830.5|8828.1|118
1709514300000|2024-03-04 01:05:00|8832.4|8830|8834.1|8831.7|8834.1|8831.7|8831.7|8829.3|151
1709514600000|2024-03-04 01:10:00|8834|8831.6|8834.2|8831.8|8834.7|8832.3|8833.5|8831.1|113
1709514900000|2024-03-04 01:15:00|8834.1|8831.7|8832.1|8829.7|8834.1|8831.7|8831.4|8829|113
1709515200000|2024-03-04 01:20:00|8832.4|8830|8833.6|8831.2|8833.6|8831.2|8832.2|8829.8|65
1709515500000|2024-03-04 01:25:00|8833.7|8831.3|8833.4|8831.9|8834.3|8831.9|8832.3|8830.5|104
1709515800000|2024-03-04 01:30:00|8833.3|8831.8|8834.9|8833.4|8835|8833.5|8832.9|8831.4|107
1709516100000|2024-03-04 01:35:00|8835|8833.5|8834.1|8832.6|8835.1|8833.6|8833.7|8832|88
1709516400000|2024-03-04 01:40:00|8834|8832.5|8837|8835.5|8837|8835.5|8834|8832.5|88
1709516700000|2024-03-04 01:45:00|8837.1|8835.6|8838.4|8836|8838.7|8837|8837.1|8835.1|157
1709517000000|2024-03-04 01:50:00|8838.5|8836.1|8838.5|8837|8839.2|8837.7|8837.9|8835.8|102
1709517300000|2024-03-04 01:55:00|8838.4|8836.9|8836.6|8834.2|8838.8|8837|8836.2|8833.8|136
1709517600000|2024-03-04 02:00:00|8836.7|8834.3|8837.1|8834.7|8838.5|8836.6|8836.5|8834.3|93
1709517900000|2024-03-04 02:05:00|8837.2|8834.8|8837.7|8835.3|8837.7|8835.3|8835.8|8833.4|69
1709518200000|2024-03-04 02:10:00|8837.9|8835.5|8835.5|8833.1|8838|8835.6|8834.7|8832.3|122
1709518500000|2024-03-04 02:15:00|8835.3|8832.9|8832.2|8829.8|8835.3|8832.9|8832.2|8829.8|79
1709518800000|2024-03-04 02:20:00|8832.6|8830.2|8833.2|8830.8|8833.3|8830.9|8831.9|8829.5|106
1709519100000|2024-03-04 02:25:00|8833.3|8830.9|8831.7|8829.3|8833.5|8831.1|8831.6|8829.2|108
1709519400000|2024-03-04 02:30:00|8831.8|8829.4|8830.1|8827.7|8832.3|8830.4|8830.1|8827.7|61
1709519700000|2024-03-04 02:35:00|8830.2|8827.8|8830.7|8828.3|8830.9|8829|8829.2|8826.8|63
1709520000000|2024-03-04 02:40:00|8830.8|8828.4|8828.8|8827.3|8830.8|8828.4|8828.3|8826.8|78
1709520300000|2024-03-04 02:45:00|8828.6|8827.1|8827|8825.5|8828.9|8827.2|8826.9|8825.4|70
1709520600000|2024-03-04 02:50:00|8827.1|8825.6|8827|8825.5|8828.2|8826.7|8826.6|8825.1|87
1709520900000|2024-03-04 02:55:00|8827.4|8825.9|8827.8|8826.3|8828.4|8826.9|8826.6|8825.1|78
1709521200000|2024-03-04 03:00:00|8827.6|8826.1|8828.5|8827|8829.5|8828|8827|8825.5|92
1709521500000|2024-03-04 03:05:00|8828.6|8827.1|8829.3|8827.8|8830.2|8828.4|8828.2|8826.7|75
1709521800000|2024-03-04 03:10:00|8829.1|8827.6|8830.3|8828.8|8830.8|8829.3|8828.9|8827.4|49
1709522100000|2024-03-04 03:15:00|8830.2|8828.7|8828.5|8827|8830.4|8828.8|8828.5|8826.5|54
1709522400000|2024-03-04 03:20:00|8828.6|8827.1|8826.9|8825.4|8829|8827.5|8826.9|8825.2|142
1709522700000|2024-03-04 03:25:00|8827|8825.5|8826.2|8824.7|8827.4|8825.9|8826|8824.5|105
1709523000000|2024-03-04 03:30:00|8826.3|8824.8|8826.9|8825.4|8827.4|8825.9|8826|8824.5|87
1709523300000|2024-03-04 03:35:00|8827|8825.5|8827.1|8825.6|8827.4|8825.9|8826.3|8824.8|88
1709523600000|2024-03-04 03:40:00|8827|8825.5|8828.2|8826.7|8829.4|8827.9|8826.9|8825.4|119
1709523900000|2024-03-04 03:45:00|8828.1|8826.6|8827.6|8826.1|8828.2|8826.7|8827|8825.3|50
1709524200000|2024-03-04 03:50:00|8827.5|8826|8827.8|8826.3|8828.4|8826.6|8827.3|8825.7|104
1709524500000|2024-03-04 03:55:00|8827.9|8826.4|8828.3|8826.8|8829|8827.5|8827.4|8825.9|62
1709524800000|2024-03-04 04:00:00|8828.4|8826.9|8829.1|8826.7|8829.1|8827.2|8827.4|8825.9|59
1709525100000|2024-03-04 04:05:00|8829|8826.6|8827.3|8825.8|8829|8826.8|8826.7|8825|61
1709525400000|2024-03-04 04:10:00|8827.6|8826.1|8829.2|8826.8|8829.5|8827.9|8827.4|8825.5|88
1709525700000|2024-03-04 04:15:00|8829.1|8826.7|8829.6|8827.2|8829.7|8828.1|8828.8|8826.4|62
1709526000000|2024-03-04 04:20:00|8829.5|8827.1|8828.8|8826.4|8829.6|8827.2|8828.2|8826.3|32
1709526300000|2024-03-04 04:25:00|8828.7|8826.3|8830|8827.6|8830|8827.6|8828.6|8826.2|44
1709526600000|2024-03-04 04:30:00|8829.9|8827.5|8830.5|8828.1|8831.4|8829|8829.4|8827.3|44
1709526900000|2024-03-04 04:35:00|8830.1|8828.6|8829.2|8826.8|8830.5|8828.6|8828.9|8826.5|45
1709527200000|2024-03-04 04:40:00|8829.3|8826.9|8831.5|8829.1|8831.5|8829.3|8828.7|8826.7|55
1709527500000|2024-03-04 04:45:00|8831.2|8828.8|8832.8|8830.4|8832.9|8830.5|8831.1|8828.7|77
1709527800000|2024-03-04 04:50:00|8832.9|8830.5|8833.4|8831|8833.9|8831.5|8832.8|8830.4|82
1709528100000|2024-03-04 04:55:00|8833.2|8830.8|8834.4|8832|8835|8832.6|8833.2|8830.8|73
1709528400000|2024-03-04 05:00:00|8834.5|8832.1|8834.5|8833|8835.1|8833.2|8834.1|8831.7|86
1709528700000|2024-03-04 05:05:00|8834.6|8833.1|8833.6|8832.1|8835.4|8833.5|8833.6|8832.1|115
1709529000000|2024-03-04 05:10:00|8833.7|8832.2|8832.2|8830.7|8834.1|8832.3|8831.8|8830.1|89
1709529300000|2024-03-04 05:15:00|8831.9|8830.4|8832.1|8830.6|8832.9|8831|8831.2|8828.8|130
1709529600000|2024-03-04 05:20:00|8832|8830.5|8831.8|8829.4|8832.6|8830.6|8831.7|8829.3|92
1709529900000|2024-03-04 05:25:00|8831.9|8829.5|8832.5|8830.1|8832.5|8830.1|8830.9|8828.5|100
1709530200000|2024-03-04 05:30:00|8832.4|8830|8832.1|8829.7|8832.9|8830.5|8829.9|8827.5|131
1709530500000|2024-03-04 05:35:00|8832.2|8829.8|8833.9|8831.5|8834|8831.6|8831.9|8829.5|72
1709530800000|2024-03-04 05:40:00|8833.8|8831.4|8834.9|8832.5|8834.9|8832.5|8832.9|8830.9|72
1709531100000|2024-03-04 05:45:00|8835.1|8832.7|8835.1|8832.7|8836|8833.6|8834.9|8832.5|70
1709531400000|2024-03-04 05:50:00|8835.2|8832.8|8834|8831.6|8836.1|8833.7|8833.7|8831.3|82
1709531700000|2024-03-04 05:55:00|8834.1|8831.7|8832.5|8830.1|8834.2|8831.8|8832.4|8830|91
1709532000000|2024-03-04 06:00:00|8832.8|8830.4|8831.1|8828.7|8832.8|8830.4|8830.7|8828.5|92
1709532300000|2024-03-04 06:05:00|8831.2|8828.8|8831.2|8828.8|8832.2|8829.8|8830.2|8827.8|93
1709532600000|2024-03-04 06:10:00|8830.9|8828.5|8830.5|8829|8832|8829.6|8829.7|8827.8|89
1709532900000|2024-03-04 06:15:00|8830.1|8828.6|8830.5|8829|8832.2|8830.5|8830.1|8828.6|108
1709533200000|2024-03-04 06:20:00|8830.6|8829.1|8833.8|8831.4|8833.9|8831.9|8830.4|8828.9|84
1709533500000|2024-03-04 06:25:00|8833.9|8831.5|8834.5|8832.1|8834.5|8832.9|8832.7|8830.9|97
1709533800000|2024-03-04 06:30:00|8834.6|8832.2|8831.7|8830.2|8834.9|8832.9|8831.4|8829.4|117
1709534100000|2024-03-04 06:35:00|8831.8|8830.3|8832.9|8830.5|8833|8830.6|8831.4|8829.2|72
1709534400000|2024-03-04 06:40:00|8833|8830.6|8833.7|8831.3|8834.2|8832|8832.5|8830.2|120
1709534700000|2024-03-04 06:45:00|8833.5|8831.1|8834.2|8831.8|8834.2|8831.8|8832.2|8829.8|59
1709535000000|2024-03-04 06:50:00|8834.3|8831.9|8832.6|8830.2|8834.9|8833.4|8831.7|8829.5|132
1709535300000|2024-03-04 06:55:00|8832.7|8830.3|8831|8828.6|8833.4|8831|8830.7|8828.3|107
1709535600000|2024-03-04 07:00:00|8831.1|8828.7|8828.6|8826.2|8831.1|8828.7|8826.9|8824.7|256
1709535900000|2024-03-04 07:05:00|8828.7|8826.3|8827.6|8825.2|8829.5|8827.1|8827.5|8825.1|156
1709536200000|2024-03-04 07:10:00|8827.7|8825.3|8829.2|8827.7|8829.5|8827.8|8826.7|8825.1|124
1709536500000|2024-03-04 07:15:00|8830|8828.5|8833.7|8831.3|8834.3|8832.2|8829.2|8827.7|184
1709536800000|2024-03-04 07:20:00|8833.3|8830.9|8831|8829.5|8834.5|8832.2|8830.9|8829.4|188
1709537100000|2024-03-04 07:25:00|8831.1|8829.6|8833.3|8830.7|8833.8|8832.1|8831|8828.6|188
1709537400000|2024-03-04 07:30:00|8830.9|8827.2|8821.8|8819.4|8830.9|8827.2|8814.9|8811.8|514
1709537700000|2024-03-04 07:35:00|8821.6|8819.2|8812.6|8811.1|8821.8|8819.8|8812.5|8811|191
1709538000000|2024-03-04 07:40:00|8812.9|8811.4|8810.1|8807.7|8813.9|8812.4|8809.2|8807.6|289
1709538300000|2024-03-04 07:45:00|8810|8807.6|8809.8|8808.3|8811.3|8809.1|8806.9|8804.5|319
1709538600000|2024-03-04 07:50:00|8809.7|8808.2|8808.3|8806.8|8810.4|8808.3|8807|8805.5|163
1709538900000|2024-03-04 07:55:00|8808.1|8806.6|8810.8|8808.4|8811.4|8809|8808.1|8806.6|192
1709539200000|2024-03-04 08:00:00|8810.7|8808.3|8815.4|8813.9|8817.2|8814.8|8810.4|8808|291
1709539500000|2024-03-04 08:05:00|8815.5|8814|8812.7|8810.3|8815.5|8814|8811.7|8810.2|268
1709539800000|2024-03-04 08:10:00|8812.8|8810.4|8812.4|8810|8813.1|8811.6|8810.6|8808.7|228
1709540100000|2024-03-04 08:15:00|8812.5|8810.1|8816.9|8814.5|8816.9|8814.9|8812|8810|320
1709540400000|2024-03-04 08:20:00|8816.7|8814.3|8817.5|8815.1|8818|8815.9|8811.5|8809.1|324
1709540700000|2024-03-04 08:25:00|8817.7|8815.3|8818.3|8815.9|8819.2|8817.7|8815.6|8814.1|321
1709541000000|2024-03-04 08:30:00|8818.2|8816.7|8823.9|8822.4|8826.2|8824.7|8818.2|8816.2|342
1709541300000|2024-03-04 08:35:00|8824|8822.5|8824.3|8822.8|8827.1|8825.3|8823.1|8821.6|264
1709541600000|2024-03-04 08:40:00|8824.4|8822.9|8823.1|8821.6|8826.4|8824.4|8822.4|8820.9|209
1709541900000|2024-03-04 08:45:00|8823.5|8822|8825.6|8823.2|8827.4|8825|8822.3|8820.7|248
1709542200000|2024-03-04 08:50:00|8825.5|8823.1|8821.2|8819.7|8825.5|8823.1|8820.2|8818.7|169
1709542500000|2024-03-04 08:55:00|8821.3|8819.8|8824.2|8822.7|8825|8823|8820.7|8819.2|220
1709542800000|2024-03-04 09:00:00|8824.3|8822.8|8823.1|8821.6|8825.1|8823.4|8822.6|8821.1|219
1709543100000|2024-03-04 09:05:00|8823.2|8821.7|8824|8821.6|8824.8|8822.6|8820.9|8819.4|221
1709543400000|2024-03-04 09:10:00|8824.2|8821.8|8820.9|8818.5|8824.9|8822.5|8820.4|8818|197
1709543700000|2024-03-04 09:15:00|8820.7|8818.3|8824.7|8822.3|8825.3|8822.9|8820|8817.7|224
1709544000000|2024-03-04 09:20:00|8824.8|8822.4|8824.8|8822.4|8826.1|8824|8824.3|8821.9|218
1709544300000|2024-03-04 09:25:00|8824.9|8822.5|8824.5|8822.1|8826.8|8824.4|8823.9|8821.5|164
1709544600000|2024-03-04 09:30:00|8824.6|8822.2|8824.1|8821.7|8825.4|8823|8823.8|8821.4|208
1709544900000|2024-03-04 09:35:00|8824.2|8821.8|8825.5|8823.1|8825.6|8823.2|8823.3|8820.9|194
1709545200000|2024-03-04 09:40:00|8825.6|8823.2|8823.2|8820.8|8826|8823.6|8822.8|8820.4|242
1709545500000|2024-03-04 09:45:00|8823.3|8820.9|8820.6|8818.2|8823.7|8821.3|8819.8|8817.8|208
1709545800000|2024-03-04 09:50:00|8820.9|8818.5|8825.3|8822.9|8825.6|8823.2|8820.9|8818.5|252
1709546100000|2024-03-04 09:55:00|8825.5|8823.1|8826.1|8824.6|8827.4|8825.6|8825|8823|188
1709546400000|2024-03-04 10:00:00|8826.2|8824.7|8827.9|8825.5|8828.3|8826.1|8826.2|8824.2|140
1709546700000|2024-03-04 10:05:00|8828|8825.6|8834.5|8832.1|8836|8833.6|8827.8|8825.4|218
1709547000000|2024-03-04 10:10:00|8834.4|8832|8838|8836.5|8838.1|8836.6|8833.4|8831.9|189
1709547300000|2024-03-04 10:15:00|8837.9|8836.4|8834.8|8832.4|8838.5|8836.5|8831.6|8830.1|277
1709547600000|2024-03-04 10:20:00|8834.9|8832.5|8833.1|8831.6|8834.9|8832.9|8832.5|8830.3|221
1709547900000|2024-03-04 10:25:00|8833.5|8832|8835.4|8833.9|8835.4|8833.9|8832.4|8830|148
1709548200000|2024-03-04 10:30:00|8835.3|8833.8|8833|8831.5|8835.7|8834.2|8832.9|8831.4|228
1709548500000|2024-03-04 10:35:00|8833.2|8831.7|8831.7|8829.3|8833.6|8832.1|8831.3|8829.3|153
1709548800000|2024-03-04 10:40:00|8831.6|8829.2|8830.9|8829.4|8832.1|8830.6|8829.3|8827.8|167
1709549100000|2024-03-04 10:45:00|8830.8|8829.3|8831.7|8830.2|8832.2|8830.7|8829.6|8828.1|118
1709549400000|2024-03-04 10:50:00|8831.6|8830.1|8831.6|8830.1|8833.8|8831.6|8830.7|8829.2|159
1709549700000|2024-03-04 10:55:00|8831.9|8830.4|8833.5|8831.1|8833.8|8831.4|8830.1|8827.7|147
1709550000000|2024-03-04 11:00:00|8833.6|8831.2|8833.5|8832|8833.9|8832.4|8831.3|8829.1|116
1709550300000|2024-03-04 11:05:00|8833.6|8832.1|8835.1|8833.6|8835.6|8834.1|8832.5|8830.6|101
1709550600000|2024-03-04 11:10:00|8835.2|8833.7|8834.8|8833.3|8837.2|8835.7|8833.7|8832.2|174
1709550900000|2024-03-04 11:15:00|8834.7|8833.2|8836|8834.5|8836.4|8834.9|8834.6|8833.1|103
1709551200000|2024-03-04 11:20:00|8835.9|8834.4|8836.4|8834.9|8838.6|8836.6|8835.8|8834.3|132
1709551500000|2024-03-04 11:25:00|8836.5|8835|8837.3|8835.8|8837.6|8835.8|8835.1|8833.6|74
1709551800000|2024-03-04 11:30:00|8837.4|8835.9|8837|8835.5|8837.6|8836.1|8835|8833.5|77
1709552100000|2024-03-04 11:35:00|8837.1|8835.6|8838.1|8836.6|8838.1|8836.6|8836.6|8834.8|107
1709552400000|2024-03-04 11:40:00|8838|8836.5|8839.8|8838.3|8841.7|8840.2|8838|8836.5|168
1709552700000|2024-03-04 11:45:00|8839.9|8838.4|8838|8836.5|8840.3|8838.8|8837.2|8835.7|86
1709553000000|2024-03-04 11:50:00|8837.9|8836.4|8838.8|8837.3|8839.5|8838|8837.5|8836|121
1709553300000|2024-03-04 11:55:00|8838.7|8837.2|8837.6|8836.1|8839.3|8837.8|8837|8835.5|103
1709553600000|2024-03-04 12:00:00|8837.5|8836|8839|8836.6|8839.9|8838.1|8836.9|8835.4|106
1709553900000|2024-03-04 12:05:00|8838.9|8836.5|8842.8|8841.3|8843|8841.5|8838.9|8836.5|104
1709554200000|2024-03-04 12:10:00|8842.7|8841.2|8845.3|8843.8|8845.8|8844.3|8841.7|8840.2|144
1709554500000|2024-03-04 12:15:00|8845.4|8843.9|8845.7|8844.2|8846.6|8845.1|8842.9|8841.4|143
1709554800000|2024-03-04 12:20:00|8845.8|8844.3|8844.8|8843.3|8846.2|8844.7|8844.1|8842.6|112
1709555100000|2024-03-04 12:25:00|8844.6|8843.1|8845|8843.5|8845.7|8843.9|8844|8842.5|108
1709555400000|2024-03-04 12:30:00|8844.6|8843.1|8842.6|8841.1|8845.7|8844.2|8842.5|8840.3|143
1709555700000|2024-03-04 12:35:00|8842.5|8841|8842.1|8839.7|8844.3|8842.8|8841|8839.5|149
1709556000000|2024-03-04 12:40:00|8842.2|8839.8|8843.5|8842|8844.9|8843.4|8842.1|8839.7|82
1709556300000|2024-03-04 12:45:00|8843.7|8842.2|8844.6|8843.1|8845.4|8843.9|8841.3|8839.8|179
1709556600000|2024-03-04 12:50:00|8844.7|8843.2|8849.8|8848.3|8850.4|8848.9|8844.7|8843.2|176
1709556900000|2024-03-04 12:55:00|8849.9|8848.4|8851.3|8849.8|8852.6|8850.9|8849.5|8847.6|264
1709557200000|2024-03-04 13:00:00|8851.2|8849.7|8853.4|8851.9|8854.6|8853|8850.9|8849.4|211
1709557500000|2024-03-04 13:05:00|8853.6|8852.1|8854.9|8853.4|8855.6|8853.8|8852.5|8850.3|121
1709557800000|2024-03-04 13:10:00|8854.8|8853.3|8861|8859.5|8861|8859.5|8854|8852.5|280
1709558100000|2024-03-04 13:15:00|8860.8|8859.3|8864.3|8862.8|8865.3|8863.5|8859|8857.5|266
1709558400000|2024-03-04 13:20:00|8864.2|8862.7|8861.9|8859.5|8865.3|8863.5|8860.4|8858|333
1709558700000|2024-03-04 13:25:00|8862|8859.6|8860.1|8857.7|8863.8|8862.3|8860.1|8857.7|260
1709559000000|2024-03-04 13:30:00|8860.2|8857.8|8855.5|8854|8860.5|8858.7|8855|8853.2|182
1709559300000|2024-03-04 13:35:00|8855.6|8854.1|8858.4|8856.9|8859.4|8857.5|8855.6|8854.1|233
1709559600000|2024-03-04 13:40:00|8858.6|8857.1|8856.4|8854|8859|8857.5|8855|8853.5|204
1709559900000|2024-03-04 13:45:00|8856.3|8853.9|8853.9|8852.4|8856.4|8854|8852.9|8851.4|197
1709560200000|2024-03-04 13:50:00|8854.1|8852.6|8849.1|8847.6|8854.1|8852.6|8848.7|8847.2|230
1709560500000|2024-03-04 13:55:00|8849|8847.5|8845.4|8843.9|8849|8847.5|8844.4|8842.9|265
1709560800000|2024-03-04 14:00:00|8845.1|8843.6|8847.3|8845.8|8848.4|8846.9|8844.2|8842.7|251
1709561100000|2024-03-04 14:05:00|8847.4|8845.9|8851.9|8850.4|8852.5|8851|8847.4|8845.9|203
1709561400000|2024-03-04 14:10:00|8851.8|8850.3|8853.3|8851.8|8853.9|8851.8|8851|8849.5|137
1709561700000|2024-03-04 14:15:00|8853.4|8851.9|8849|8847.5|8853.4|8851.9|8847.9|8846.4|235
1709562000000|2024-03-04 14:20:00|8849.1|8847.6|8849.5|8848|8851.6|8849.4|8848.9|8847.4|170
1709562300000|2024-03-04 14:25:00|8849.6|8848.1|8852.1|8850.6|8852.9|8851|8849.3|8847.8|212
1709562600000|2024-03-04 14:30:00|8852.2|8850.7|8854.4|8852.9|8854.5|8853|8850.4|8848.5|374
1709562900000|2024-03-04 14:35:00|8854.5|8853|8853.9|8852.4|8856.2|8854.4|8852.9|8851.4|245
1709563200000|2024-03-04 14:40:00|8853.8|8852.3|8855.3|8853.8|8856|8854.5|8851.5|8850|270
1709563500000|2024-03-04 14:45:00|8855.4|8853.9|8853.4|8851.9|8855.7|8853.9|8851.5|8849.8|216
1709563800000|2024-03-04 14:50:00|8853.3|8851.8|8849.3|8847.8|8853.9|8852.4|8846.7|8845.2|254
1709564100000|2024-03-04 14:55:00|8849.2|8847.7|8844.8|8843.3|8849.2|8847.7|8843.5|8841.8|325
1709564400000|2024-03-04 15:00:00|8844.9|8843.4|8850.5|8848.1|8850.5|8848.8|8844.4|8842.3|428
1709564700000|2024-03-04 15:05:00|8850.7|8849.2|8853.3|8851.8|8853.5|8852|8848.4|8846.9|294
1709565000000|2024-03-04 15:10:00|8853.2|8851.7|8855.6|8854.1|8856.1|8854.6|8853.1|8851.6|291
1709565300000|2024-03-04 15:15:00|8855.7|8854.2|8852.4|8850.9|8857.2|8855.7|8852.4|8850.8|261
1709565600000|2024-03-04 15:20:00|8852.1|8850.6|8854.3|8852.8|8856.4|8854.9|8852|8850.4|261
1709565900000|2024-03-04 15:25:00|8854.5|8853|8859.3|8856.9|8860|8857.6|8853.5|8851.4|278
1709566200000|2024-03-04 15:30:00|8859.4|8857|8855.1|8853.6|8862.2|8860.7|8855|8853.5|262
1709566500000|2024-03-04 15:35:00|8855.2|8853.7|8856.4|8854.9|8856.7|8855.2|8854|8852|210
1709566800000|2024-03-04 15:40:00|8856.8|8855.3|8854.5|8853|8857.1|8855.6|8854.5|8853|145
1709567100000|2024-03-04 15:45:00|8854.6|8853.1|8851.5|8850|8857|8855.5|8851.2|8849.7|229
1709567400000|2024-03-04 15:50:00|8851.4|8849.9|8849.7|8848.2|8852.2|8850.7|8849|8847.5|233
1709567700000|2024-03-04 15:55:00|8850.2|8848.7|8848.2|8846.7|8852|8850.5|8847.7|8846.2|290
1709568000000|2024-03-04 16:00:00|8848.3|8846.8|8848.7|8847.2|8849.1|8847.6|8845.3|8843.8|267
1709568300000|2024-03-04 16:05:00|8848.8|8847.3|8844.4|8842.9|8849.1|8847.6|8842.3|8840.8|255
1709568600000|2024-03-04 16:10:00|8844.3|8842.8|8844.1|8842.6|8847.1|8845.5|8844.1|8842.6|238
1709568900000|2024-03-04 16:15:00|8844|8842.5|8843.5|8842|8846.3|8844.8|8843|8841|213
1709569200000|2024-03-04 16:20:00|8843.4|8841.9|8844.1|8842.6|8848.3|8845.9|8843.3|8841.8|265
1709569500000|2024-03-04 16:25:00|8844.2|8842.7|8844.7|8843.2|8845|8843.5|8842.4|8840.9|150
1709569800000|2024-03-04 16:30:00|8844.6|8843.1|8844.9|8843.4|8845.6|8844.1|8843.3|8841.8|166
1709570100000|2024-03-04 16:35:00|8844.6|8843.1|8845|8843.5|8846|8844.5|8844.4|8842.9|127
1709570400000|2024-03-04 16:40:00|8845.1|8843.6|8842.5|8841|8845.1|8843.6|8842.4|8840.8|82
1709570700000|2024-03-04 16:45:00|8842.6|8841.1|8841|8839.5|8842.7|8841.2|8840.3|8838.8|149
1709571000000|2024-03-04 16:50:00|8840.8|8839.3|8843.1|8841.6|8843.2|8841.7|8840.6|8839.1|130
1709571300000|2024-03-04 16:55:00|8843|8841.5|8842.7|8841.2|8843.3|8841.8|8842.1|8840|109
1709571600000|2024-03-04 17:00:00|8842.6|8841.1|8848.3|8845.9|8849.3|8846.9|8842.3|8840.8|231
1709571900000|2024-03-04 17:05:00|8848.4|8846|8850|8847.6|8851.2|8848.8|8848.2|8845.8|272
1709572200000|2024-03-04 17:10:00|8850.3|8847.9|8845.7|8844.2|8850.3|8847.9|8845.6|8844.1|204
1709572500000|2024-03-04 17:15:00|8845.8|8844.3|8845.4|8843.9|8846.7|8845.2|8844.4|8842.9|169
1709572800000|2024-03-04 17:20:00|8845.3|8843.8|8842.8|8841.3|8845.8|8843.9|8840.9|8839.4|154
1709573100000|2024-03-04 17:25:00|8842.9|8841.4|8843.6|8842.1|8844.4|8842.9|8842.8|8840.9|121
1709573400000|2024-03-04 17:30:00|8843.5|8842|8844.1|8842.6|8845.6|8843.5|8843|8841.5|139
1709573700000|2024-03-04 17:35:00|8844|8842.5|8844|8842.5|8844.5|8843|8842.9|8841.4|70
1709574000000|2024-03-04 17:40:00|8844.1|8842.6|8842.8|8841.3|8844.2|8842.7|8842.4|8840.9|75
1709574300000|2024-03-04 17:45:00|8842.9|8841.4|8843.2|8841.7|8843.5|8842|8842.2|8840.7|79
1709574600000|2024-03-04 17:50:00|8843.1|8841.6|8842.6|8841.1|8843.2|8841.7|8842.2|8840.7|101
1709574900000|2024-03-04 17:55:00|8842.9|8841.4|8844.2|8842.7|8845.1|8843.6|8842.9|8841.4|87
1709575200000|2024-03-04 18:00:00|8844.3|8842.8|8841.6|8840.1|8845.6|8843.7|8841.5|8840|112
1709575500000|2024-03-04 18:05:00|8841.7|8840.2|8841.4|8839.9|8842.5|8841|8839.7|8838.2|106
1709575800000|2024-03-04 18:10:00|8841.5|8840|8843.4|8841.9|8844.5|8843|8841.5|8840|120
1709576100000|2024-03-04 18:15:00|8843.5|8842|8843.6|8842.1|8844.2|8842.7|8842.9|8841.4|106
1709576400000|2024-03-04 18:20:00|8843.5|8842|8844.6|8843.1|8844.7|8843.2|8843|8841.5|82
1709576700000|2024-03-04 18:25:00|8844.9|8843.4|8845.4|8843.9|8845.7|8844.2|8844.2|8842.7|93
1709577000000|2024-03-04 18:30:00|8845.5|8844|8846.7|8845.2|8847|8845.5|8845.2|8843.7|64
1709577300000|2024-03-04 18:35:00|8847|8845.5|8847.5|8846|8847.8|8846.3|8846.5|8845|64
1709577600000|2024-03-04 18:40:00|8847.4|8845.9|8846.6|8845.1|8847.6|8846.1|8846.3|8844.8|82
1709577900000|2024-03-04 18:45:00|8846.5|8845|8848|8846.5|8848.4|8846.9|8846.5|8845|65
1709578200000|2024-03-04 18:50:00|8848.1|8846.6|8848.8|8847.3|8848.9|8847.4|8847.6|8845.6|89
1709578500000|2024-03-04 18:55:00|8848.7|8847.2|8850.5|8849|8851.4|8849.9|8848.7|8847.2|63
1709578800000|2024-03-04 19:00:00|8850.4|8848.9|8849.7|8848.2|8851.3|8849.8|8849.2|8847.7|69
1709579100000|2024-03-04 19:05:00|8849.5|8848|8847.9|8846.4|8850|8848.5|8847.4|8845.9|78
1709579400000|2024-03-04 19:10:00|8847.8|8846.3|8848|8846.5|8848.6|8847.1|8847.1|8845.6|55
1709579700000|2024-03-04 19:15:00|8848.1|8846.6|8848|8846.5|8848.6|8847.1|8847.9|8846.4|60
1709580000000|2024-03-04 19:20:00|8848.1|8846.6|8848.4|8846.9|8848.4|8846.9|8847.5|8846|54
1709580300000|2024-03-04 19:25:00|8848.6|8847.1|8848.1|8846.6|8848.7|8847.2|8847.6|8846.1|42
1709580600000|2024-03-04 19:30:00|8848.2|8846.7|8848.9|8847.4|8849.1|8847.6|8848.2|8846.7|60
1709580900000|2024-03-04 19:35:00|8848.8|8847.3|8850.1|8848.6|8850.6|8849.1|8848.4|8846.9|109
1709581200000|2024-03-04 19:40:00|8850|8848.5|8849|8847.5|8850.8|8849.3|8848.5|8847|82
1709581500000|2024-03-04 19:45:00|8848.9|8847.4|8848.7|8847.2|8850.3|8848.8|8848.2|8846.7|89
1709581800000|2024-03-04 19:50:00|8848.8|8847.3|8849|8847.5|8849.2|8847.7|8847.8|8846.3|71
1709582100000|2024-03-04 19:55:00|8849.1|8847.6|8851.2|8849.7|8851.5|8850|8848.9|8847.4|140
1709582400000|2024-03-04 20:00:00|8851.3|8849.8|8851.7|8850.2|8852.6|8851.1|8850.6|8849.1|89
1709582700000|2024-03-04 20:05:00|8851.5|8850|8848.2|8846.7|8851.5|8850|8848.1|8846.6|118
1709583000000|2024-03-04 20:10:00|8848.3|8846.8|8850.6|8849.1|8850.8|8849.3|8848.3|8846.8|66
1709583300000|2024-03-04 20:15:00|8850.7|8849.2|8850.6|8849.1|8850.9|8849.4|8850.2|8848.7|57
1709583600000|2024-03-04 20:20:00|8850.7|8849.2|8849.4|8847.9|8850.9|8849.4|8849.3|8847.8|39
1709583900000|2024-03-04 20:25:00|8849.7|8848.2|8848.7|8847.2|8850|8848.5|8848.5|8847|49
1709584200000|2024-03-04 20:30:00|8848.6|8847.1|8850.6|8848.2|8850.6|8848.2|8848.6|8846.3|128
1709584500000|2024-03-04 20:35:00|8850.1|8848.6|8848.8|8847.3|8851.6|8849.5|8848.8|8847.3|71
1709584800000|2024-03-04 20:40:00|8848.7|8847.2|8848.2|8846.7|8849|8847.5|8847.7|8845.3|63
1709585100000|2024-03-04 20:45:00|8848.3|8846.8|8849.1|8847.6|8849.9|8848.1|8848.1|8846.4|71
1709585400000|2024-03-04 20:50:00|8849.5|8847.1|8850|8848.5|8850.4|8848.8|8849.3|8846.9|76
1709585700000|2024-03-04 20:55:00|8850.1|8848.6|8849|8847.5|8850.3|8848.8|8848.8|8847.3|94
1709586000000|2024-03-04 21:00:00|8848.9|8847.4|8849.3|8846.9|8849.3|8847.6|8848.1|8846.1|34
1709586300000|2024-03-04 21:05:00|8849.2|8846.8|8849.8|8847.4|8850.1|8847.7|8848.7|8846.8|27
1709586600000|2024-03-04 21:10:00|8849.9|8847.5|8850.6|8848.2|8850.7|8848.7|8849.3|8847.4|43
1709586900000|2024-03-04 21:15:00|8850.5|8848.1|8850|8847.6|8850.8|8848.8|8849.9|8847.5|49
1709587200000|2024-03-04 21:20:00|8849.9|8847.5|8850.4|8848|8850.6|8848.5|8849.8|8847.5|39
1709587500000|2024-03-04 21:25:00|8850.3|8847.9|8851|8848.6|8851|8848.6|8849.7|8847.5|40
1709587800000|2024-03-04 21:30:00|8850.9|8848.5|8850|8847.6|8851.1|8848.7|8850|8847.6|73
1709588100000|2024-03-04 21:35:00|8850.1|8847.7|8850.3|8848.8|8850.7|8848.8|8849.5|8847.4|64
1709588400000|2024-03-04 21:40:00|8850.2|8848.7|8850.3|8847.9|8850.7|8848.8|8849.8|8847.4|120
1709588700000|2024-03-04 21:45:00|8850.4|8848|8850.5|8848.1|8850.8|8848.4|8850.1|8847.7|99
1709589000000|2024-03-04 21:50:00|8850.2|8847.8|8850.5|8848.1|8850.7|8848.3|8850.2|8847.8|68
1709589300000|2024-03-04 21:55:00|8851.3|8847.4|8851.8|8846.9|8852.3|8847.9|8850.8|8846.8|105
1709589600000|2024-03-04 22:00:00|8851|8844.5|8849.9|8843.4|8851.3|8844.8|8849.1|8842.6|8
1709589900000|2024-03-04 22:05:00|8849.7|8843.2|8850.6|8844.1|8850.7|8844.2|8849.7|8843.2|5
1709590200000|2024-03-04 22:10:00|8850.5|8844|8850.5|8844|8850.5|8844|8850.5|8844|1
1709591100000|2024-03-04 22:25:00|8851.3|8844.8|8848.3|8841.8|8851.3|8844.8|8848|8841.5|25
1709592900000|2024-03-04 22:55:00|8852.4|8845.9|8853.3|8846.8|8854|8847.5|8852.4|8845.9|81
1709593200000|2024-03-04 23:00:00|8852.8|8846.3|8853.2|8848.2|8854.4|8848.7|8851.2|8844.7|174
1709593500000|2024-03-04 23:05:00|8852.4|8849|8850.5|8848|8852.9|8849.8|8850.5|8848|85
1709593800000|2024-03-04 23:10:00|8850.6|8847.9|8850.7|8848.3|8850.8|8848.4|8849.8|8847.4|62
1709594100000|2024-03-04 23:15:00|8850.9|8848.5|8851.3|8848.9|8852|8849.6|8850.9|8848.5|254
1709594400000|2024-03-04 23:20:00|8851.2|8848.8|8851.9|8849.5|8851.9|8849.5|8850.5|8848.1|51
1709594700000|2024-03-04 23:25:00|8851.8|8849.4|8851.1|8848.7|8851.8|8849.4|8850.9|8848.5|32
1709595000000|2024-03-04 23:30:00|8851.2|8848.8|8852.6|8850.2|8852.6|8850.2|8850.9|8848.5|111
1709595300000|2024-03-04 23:35:00|8852.5|8850.1|8852.7|8850.3|8853.5|8851.1|8852.5|8850.1|41
1709595600000|2024-03-04 23:40:00|8852.8|8850.4|8853|8850.6|8853.5|8851.1|8852.5|8850.1|36
1709595900000|2024-03-04 23:45:00|8853.3|8850.9|8852.7|8850.3|8853.3|8850.9|8852.5|8850.1|45
1709596200000|2024-03-04 23:50:00|8852.8|8850.4|8853.9|8851.5|8854.4|8852|8852.7|8850.3|91
1709596500000|2024-03-04 23:55:00|8854|8851.6|8854|8851.6|8854.1|8851.7|8853.6|8851.2|51
1709596800000|2024-03-05 00:00:00|8853.9|8851.5|8852.7|8850.3|8855.2|8852.8|8852.6|8850.2|68
1709597100000|2024-03-05 00:05:00|8852.6|8850.2|8852|8849.6|8852.7|8850.3|8851.7|8849.3|40
1709597400000|2024-03-05 00:10:00|8851.9|8849.5|8853|8850.6|8853.8|8851.4|8851.9|8849.5|60
1709597700000|2024-03-05 00:15:00|8852.9|8850.5|8852.7|8850.3|8853|8850.6|8852.1|8849.7|67
1709598000000|2024-03-05 00:20:00|8852.6|8850.2|8853.7|8851.3|8853.8|8851.4|8852.6|8850.2|66
1709598300000|2024-03-05 00:25:00|8853.8|8851.4|8854|8851.6|8854.1|8851.7|8853.3|8850.9|50
1709598600000|2024-03-05 00:30:00|8853.8|8851.4|8853.8|8851.4|8854.2|8851.8|8852.9|8850.5|77
1709598900000|2024-03-05 00:35:00|8853.7|8851.3|8852.9|8850.5|8854|8851.6|8852.9|8850.5|52
1709599200000|2024-03-05 00:40:00|8853|8850.6|8852.4|8850|8853.4|8851|8852.2|8849.8|111
1709599500000|2024-03-05 00:45:00|8852.3|8849.9|8852.4|8850|8853.2|8850.8|8852.3|8849.9|77
1709599800000|2024-03-05 00:50:00|8852.3|8849.9|8852.2|8849.8|8852.3|8850.2|8850.5|8848.4|109
1709600100000|2024-03-05 00:55:00|8852.1|8849.7|8852.3|8850.8|8853.1|8851.6|8851.8|8849.6|95
1709600400000|2024-03-05 01:00:00|8852.4|8850.9|8852.7|8851.2|8853.5|8851.7|8851.9|8850.3|91
1709600700000|2024-03-05 01:05:00|8852.8|8851.3|8852.9|8850.5|8853.2|8851.3|8850.8|8849.2|95
1709601000000|2024-03-05 01:10:00|8853|8850.6|8854.1|8851.7|8854.5|8852.6|8852.6|8850.2|113
1709601300000|2024-03-05 01:15:00|8854.2|8851.8|8854.7|8852.3|8855.1|8853|8854|8851.6|83
1709601600000|2024-03-05 01:20:00|8854.8|8852.4|8855.6|8854.1|8856.6|8854.2|8854.5|8852.3|110
1709601900000|2024-03-05 01:25:00|8856|8853.6|8856|8853.6|8856.1|8854.2|8854.8|8852.6|71
1709602200000|2024-03-05 01:30:00|8856.1|8853.7|8857.5|8855.1|8857.6|8855.3|8855.9|8853.5|140
1709602500000|2024-03-05 01:35:00|8857.4|8855|8855.9|8854.4|8857.4|8855.6|8855.5|8853.3|135
1709602800000|2024-03-05 01:40:00|8856|8854.5|8855.5|8853.1|8856.1|8854.5|8854.4|8852.5|76
1709603100000|2024-03-05 01:45:00|8855.6|8853.2|8858.1|8855.7|8858.1|8855.7|8855.6|8853.2|123
1709603400000|2024-03-05 01:50:00|8858|8855.6|8857.5|8855.1|8858.6|8856.2|8857.5|8855.1|61
1709603700000|2024-03-05 01:55:00|8857.2|8854.8|8856.1|8854.6|8857.3|8855.1|8855.2|8853.6|100
1709604000000|2024-03-05 02:00:00|8856.2|8854.7|8856.3|8854.8|8857.6|8856|8856|8854.1|66
1709604300000|2024-03-05 02:05:00|8856.2|8854.7|8855.9|8853.5|8856.8|8854.8|8855.5|8853.4|75
1709604600000|2024-03-05 02:10:00|8856|8853.6|8856.5|8854.1|8856.5|8854.5|8855.4|8853.6|73
1709604900000|2024-03-05 02:15:00|8856.6|8854.2|8856.8|8854.4|8857.9|8856.1|8856.5|8854.1|81
1709605200000|2024-03-05 02:20:00|8856.7|8854.3|8856|8853.6|8857.2|8855.2|8855.8|8853.4|64
1709605500000|2024-03-05 02:25:00|8855.9|8854.4|8855|8853.5|8856.1|8854.4|8854.7|8852.8|82
1709605800000|2024-03-05 02:30:00|8855.2|8853.7|8854|8851.6|8856|8853.7|8852.6|8850.9|80
1709606100000|2024-03-05 02:35:00|8854.1|8851.7|8853.7|8852.2|8854.5|8852.6|8852.7|8850.7|56
1709606400000|2024-03-05 02:40:00|8853.9|8852.4|8853.6|8851.2|8854.3|8852.8|8852.4|8850.5|91
1709606700000|2024-03-05 02:45:00|8853.5|8851.1|8855|8852.6|8855.1|8853.2|8853.4|8851.1|48
1709607000000|2024-03-05 02:50:00|8855.1|8852.7|8854.2|8851.8|8855.6|8853.2|8854.1|8851.7|66
1709607300000|2024-03-05 02:55:00|8854|8851.6|8854.7|8852.3|8854.8|8852.8|8853.5|8851.1|51
1709607600000|2024-03-05 03:00:00|8854.8|8852.4|8854.7|8852.3|8855.6|8853.2|8854.6|8852.2|38
1709607900000|2024-03-05 03:05:00|8854.8|8852.4|8855.1|8852.7|8855.1|8852.7|8854.4|8852|59
1709608200000|2024-03-05 03:10:00|8854.8|8852.4|8853.5|8851.1|8854.8|8852.4|8853.1|8851.1|40
1709608500000|2024-03-05 03:15:00|8853.4|8851|8852.7|8851.2|8853.5|8851.5|8851.9|8849.5|55
1709608800000|2024-03-05 03:20:00|8852.6|8851.1|8853.3|8850.9|8853.4|8851.2|8852.4|8850.5|82
1709609100000|2024-03-05 03:25:00|8853.4|8851|8853|8850.6|8853.6|8851.2|8852.9|8850.5|53
1709609400000|2024-03-05 03:30:00|8852.9|8850.5|8853|8850.6|8853.3|8851.2|8852.6|8850.5|62
1709609700000|2024-03-05 03:35:00|8852.6|8851.1|8851.3|8848.9|8852.9|8851.1|8851.1|8848.7|75
1709610000000|2024-03-05 03:40:00|8851.2|8848.8|8851|8849.5|8851.5|8849.9|8850.1|8848.1|69
1709610300000|2024-03-05 03:45:00|8851.1|8849.6|8852.5|8850.1|8852.8|8851.1|8851|8849.2|48
1709610600000|2024-03-05 03:50:00|8852.6|8850.2|8852.9|8850.5|8853.2|8851.6|8852.4|8850.1|50
1709610900000|2024-03-05 03:55:00|8853|8850.6|8852|8850.5|8853.4|8851.3|8852|8850.5|56
1709611200000|2024-03-05 04:00:00|8852.1|8850.6|8852.8|8851.3|8852.8|8851.3|8851.7|8850|41
1709611500000|2024-03-05 04:05:00|8853.3|8850.9|8852.9|8850.5|8854|8851.6|8852.4|8850.4|49
1709611800000|2024-03-05 04:10:00|8853|8850.6|8853.2|8851.7|8853.5|8852|8852.4|8850|54
1709612100000|2024-03-05 04:15:00|8853.4|8851.9|8853.7|8851.3|8853.9|8852|8853.4|8851|30
1709612400000|2024-03-05 04:20:00|8853.6|8851.2|8853.5|8852|8854|8852.3|8853.1|8851.2|50
1709612700000|2024-03-05 04:25:00|8853.6|8852.1|8854|8851.6|8854.7|8852.3|8853.1|8851.3|62
1709613000000|2024-03-05 04:30:00|8854.1|8851.7|8854.4|8852|8854.4|8852|8853.1|8850.7|66
1709613300000|2024-03-05 04:35:00|8854.5|8852.1|8855.4|8853|8855.4|8853.6|8854.4|8852|29
1709613600000|2024-03-05 04:40:00|8855.5|8853.1|8855.6|8854.1|8856.1|8854.6|8855.2|8853.1|42
1709613900000|2024-03-05 04:45:00|8855.7|8854.2|8856.4|8854|8856.4|8854.6|8855.5|8853.3|37
1709614200000|2024-03-05 04:50:00|8856.5|8854.1|8856.2|8853.8|8856.5|8854.7|8855.6|8853.2|39
1709614500000|2024-03-05 04:55:00|8856.3|8853.9|8855.2|8853.7|8856.3|8854.1|8855.1|8853.1|43
1709614800000|2024-03-05 05:00:00|8855.3|8853.8|8856|8853.6|8856.3|8854|8855.3|8852.9|37
1709615100000|2024-03-05 05:05:00|8856.1|8853.7|8856.6|8855.1|8856.8|8855.1|8855.8|8853.4|46
1709615400000|2024-03-05 05:10:00|8856.7|8855.2|8855.7|8853.3|8856.8|8855.2|8855.7|8853.3|31
1709615700000|2024-03-05 05:15:00|8855.8|8853.4|8855.3|8852.9|8856.1|8854.1|8855.1|8852.7|36
1709616000000|2024-03-05 05:20:00|8855.4|8853|8854.4|8852.9|8855.4|8853|8853.9|8851.5|59
1709616300000|2024-03-05 05:25:00|8854.3|8852.8|8854.9|8852.5|8855.3|8853.2|8854.3|8852.4|66
1709616600000|2024-03-05 05:30:00|8855.1|8852.7|8854.9|8852.5|8855.1|8853|8853.6|8851.2|77
1709616900000|2024-03-05 05:35:00|8855|8852.6|8854.4|8852.9|8855.7|8853.4|8854.3|8852.2|84
1709617200000|2024-03-05 05:40:00|8854.5|8853|8855.7|8854.2|8855.8|8854.2|8853.8|8851.8|90
1709617500000|2024-03-05 05:45:00|8856|8854.5|8854.8|8852.4|8856.2|8854.5|8854.5|8852.3|80
1709617800000|2024-03-05 05:50:00|8854.9|8852.5|8857.1|8855.6|8858|8855.8|8854.7|8852.5|97
1709618100000|2024-03-05 05:55:00|8857|8855.5|8857.1|8854.7|8858|8856.5|8856.5|8854.5|132
1709618400000|2024-03-05 06:00:00|8857|8855.5|8857.9|8855.5|8858|8856.1|8856.7|8854.3|55
1709618700000|2024-03-05 06:05:00|8857.7|8855.3|8857.7|8855.3|8858.1|8856|8857.4|8855.1|65
1709619000000|2024-03-05 06:10:00|8857.8|8855.4|8856.9|8855.4|8857.9|8855.5|8856.5|8854.8|45
1709619300000|2024-03-05 06:15:00|8856.8|8855.3|8859.9|8857.5|8860.2|8857.8|8856.7|8855.2|64
1709619600000|2024-03-05 06:20:00|8859.8|8858.3|8860.2|8857.8|8861.3|8858.9|8859.5|8857.1|133
1709619900000|2024-03-05 06:25:00|8860.3|8857.9|8861|8858.6|8861.1|8858.7|8860.3|8857.9|94
1709620200000|2024-03-05 06:30:00|8860.8|8858.4|8860.7|8858.3|8862.2|8859.8|8860.3|8857.9|100
1709620500000|2024-03-05 06:35:00|8860.8|8858.4|8860.7|8858.3|8861.6|8859.2|8860.2|8857.8|71
1709620800000|2024-03-05 06:40:00|8860.8|8858.4|8861.9|8859.5|8862.5|8860.1|8860.7|8858.3|95
1709621100000|2024-03-05 06:45:00|8862|8859.6|8861.4|8859|8863.2|8860.8|8861.4|8859|65
1709621400000|2024-03-05 06:50:00|8861.3|8858.9|8857.9|8856.4|8861.4|8859|8857.9|8855.8|124
1709621700000|2024-03-05 06:55:00|8858|8855.6|8856|8854.5|8858.2|8856.7|8855.8|8854.1|144
1709622000000|2024-03-05 07:00:00|8856.1|8854.6|8858.8|8857.3|8859.4|8857.9|8856.1|8854.6|176
1709622300000|2024-03-05 07:05:00|8858.7|8857.2|8860.3|8857.9|8860.4|8858.8|8858.7|8856.8|109
1709622600000|2024-03-05 07:10:00|8860|8857.6|8863.9|8861.5|8863.9|8861.9|8859.5|8857.5|108
1709622900000|2024-03-05 07:15:00|8864|8861.6|8863.3|8861.8|8864.2|8862.7|8863.1|8861.6|89
1709623200000|2024-03-05 07:20:00|8863.4|8861.9|8865.3|8863.8|8865.7|8864.2|8863.1|8861.6|125
1709623500000|2024-03-05 07:25:00|8865.2|8863.7|8863.5|8862|8866.2|8864.7|8863.5|8862|74
1709623800000|2024-03-05 07:30:00|8863.1|8861.6|8863.6|8862.1|8864.1|8862.6|8862|8860.5|126
1709624100000|2024-03-05 07:35:00|8863.5|8862|8863.2|8861.7|8864.3|8862.8|8861.6|8860.1|97
1709624400000|2024-03-05 07:40:00|8863.4|8861.9|8863.4|8861.9|8864.2|8862.4|8862.6|8860.4|112
1709624700000|2024-03-05 07:45:00|8863.6|8862.1|8861.3|8859.8|8864.9|8863.4|8861.2|8859.7|154
1709625000000|2024-03-05 07:50:00|8861.4|8859.9|8860.2|8857.8|8861.4|8859.9|8857.5|8855.9|144
1709625300000|2024-03-05 07:55:00|8860.1|8857.7|8859.5|8857.1|8862.1|8860.6|8859.4|8857|140
1709625600000|2024-03-05 08:00:00|8859.4|8857|8857.7|8855.3|8859.4|8857.5|8853.3|8851.8|275
1709625900000|2024-03-05 08:05:00|8857.6|8855.2|8856.8|8855.3|8858|8855.8|8856.4|8854|271
1709626200000|2024-03-05 08:10:00|8856.9|8855.4|8855.4|8853.9|8858.2|8856.5|8855.3|8853.8|228
1709626500000|2024-03-05 08:15:00|8855.5|8854|8858.3|8856.8|8858.8|8857|8854.6|8853.1|204
1709626800000|2024-03-05 08:20:00|8858.4|8856.9|8857.4|8855.9|8858.7|8857|8855|8853.5|203
1709627100000|2024-03-05 08:25:00|8857.3|8855.8|8858.6|8856.2|8858.7|8856.9|8854.6|8853.1|230
1709627400000|2024-03-05 08:30:00|8858.7|8856.3|8855.8|8854.3|8858.7|8856.3|8854.9|8853.4|196
1709627700000|2024-03-05 08:35:00|8855.9|8854.4|8858.4|8856.9|8859.2|8857.2|8854.3|8852.6|190
1709628000000|2024-03-05 08:40:00|8858.8|8857.3|8857.7|8856.2|8859.3|8857.8|8856.2|8854.7|172
1709628300000|2024-03-05 08:45:00|8857.8|8856.3|8859.1|8856.7|8860.2|8858.7|8857.3|8855.8|174
1709628600000|2024-03-05 08:50:00|8859.2|8856.8|8859.4|8857|8860.2|8858.4|8858.3|8856.2|100
1709628900000|2024-03-05 08:55:00|8859.5|8857.1|8859.1|8857.6|8859.5|8857.7|8857|8854.7|208
1709629200000|2024-03-05 09:00:00|8859.4|8857|8858.7|8857.2|8860.3|8858.3|8857.9|8856.4|138
1709629500000|2024-03-05 09:05:00|8858.8|8857.3|8858.7|8857.2|8859.7|8858.2|8857.8|8856.3|99
1709629800000|2024-03-05 09:10:00|8858.8|8857.3|8859.7|8858.2|8862.8|8861.3|8857.8|8856.3|252
1709630100000|2024-03-05 09:15:00|8859.8|8858.3|8858.7|8857.2|8859.9|8858.4|8856.2|8854.4|187
1709630400000|2024-03-05 09:20:00|8858.6|8857.1|8855.3|8852.9|8858.9|8857.3|8854.5|8852.1|215
1709630700000|2024-03-05 09:25:00|8855.4|8853|8853.2|8850.8|8855.5|8853.1|8852.1|8849.7|226
1709631000000|2024-03-05 09:30:00|8853.3|8850.9|8856.3|8853.9|8856.4|8854.9|8853|8850.8|207
1709631300000|2024-03-05 09:35:00|8856.4|8854|8857|8855.5|8858.1|8856.6|8856.1|8854|143
1709631600000|2024-03-05 09:40:00|8856.9|8855.4|8857.1|8855.6|8857.4|8855.9|8853.1|8850.7|169
1709631900000|2024-03-05 09:45:00|8857.2|8855.7|8859.1|8857.6|8860.5|8859|8857|8855.5|148
1709632200000|2024-03-05 09:50:00|8859.2|8857.7|8859|8857.5|8861.6|8860.1|8858.2|8856.7|195
1709632500000|2024-03-05 09:55:00|8859.1|8857.6|8859.5|8857.1|8860.4|8858.8|8857.8|8856.3|181
1709632800000|2024-03-05 10:00:00|8859.6|8857.2|8858.4|8856.9|8860|8858.5|8857.5|8855.7|120
1709633100000|2024-03-05 10:05:00|8858.5|8857|8860.6|8858.2|8861.6|8859.9|8858.1|8856.6|132
1709633400000|2024-03-05 10:10:00|8860.5|8858.1|8861.5|8860|8861.8|8860.3|8858.8|8857|156
1709633700000|2024-03-05 10:15:00|8861.4|8859.9|8860.3|8858.8|8861.6|8860|8859.8|8858.3|60
1709634000000|2024-03-05 10:20:00|8860.2|8858.7|8859.5|8858|8860.4|8858.9|8858.3|8856.8|70
1709634300000|2024-03-05 10:25:00|8859.4|8857.9|8862.5|8861|8862.5|8861|8858.6|8857.1|125
1709634600000|2024-03-05 10:30:00|8862.4|8860.9|8860.9|8858.5|8862.4|8860.9|8860.2|8858|120
1709634900000|2024-03-05 10:35:00|8860.8|8858.4|8861.3|8859.8|8861.9|8860.4|8860.2|8858.3|93
1709635200000|2024-03-05 10:40:00|8861.4|8859.9|8862.7|8861.2|8862.8|8861.3|8860|8858.5|102
1709635500000|2024-03-05 10:45:00|8862.6|8861.1|8863|8861.5|8864.2|8862.2|8862.2|8860.7|116
1709635800000|2024-03-05 10:50:00|8862.9|8861.4|8862.4|8860.9|8863.1|8861.6|8860.4|8858.9|154
1709636100000|2024-03-05 10:55:00|8861.8|8860.3|8863.4|8861|8863.5|8861.6|8861.6|8860.1|88
1709636400000|2024-03-05 11:00:00|8863.5|8861.1|8863.1|8861.6|8863.9|8862.4|8862.3|8860.8|121
1709636700000|2024-03-05 11:05:00|8863|8861.5|8863.6|8862.1|8864.8|8863.3|8861.9|8860.4|118
1709637000000|2024-03-05 11:10:00|8863.5|8862|8863.7|8861.3|8863.7|8862|8861.2|8859.7|173
1709637300000|2024-03-05 11:15:00|8863.6|8861.2|8863.7|8861.3|8863.7|8862|8862.5|8860.1|134
1709637600000|2024-03-05 11:20:00|8863.6|8861.2|8862.6|8861.1|8864.5|8862.1|8862.4|8860.9|101
1709637900000|2024-03-05 11:25:00|8862.5|8861|8861|8858.6|8862.9|8861.4|8860.4|8858.5|109
1709638200000|2024-03-05 11:30:00|8860.9|8858.5|8861.8|8860.3|8862.3|8860.8|8859.4|8857.9|179
1709638500000|2024-03-05 11:35:00|8861.9|8860.4|8862.2|8860.7|8863.7|8862.2|8861.7|8860.1|83
1709638800000|2024-03-05 11:40:00|8862.1|8860.6|8861.2|8859.7|8863.2|8861|8860.8|8858.9|107
1709639100000|2024-03-05 11:45:00|8861.1|8859.6|8860.5|8858.1|8861.8|8859.9|8860.2|8857.8|75
1709639400000|2024-03-05 11:50:00|8860.6|8858.2|8860|8858.5|8860.9|8859.1|8859.4|8857.5|115
1709639700000|2024-03-05 11:55:00|8860.1|8858.6|8862.2|8860.7|8862.5|8861|8860|8857.8|98
1709640000000|2024-03-05 12:00:00|8862.1|8860.6|8864.1|8862.6|8865.2|8863.7|8862.1|8860.6|127
1709640300000|2024-03-05 12:05:00|8864.2|8862.7|8866.1|8864.6|8866.4|8864.9|8864|8862.5|86
1709640600000|2024-03-05 12:10:00|8866.2|8864.7|8866.4|8864.9|8866.7|8865.2|8865.5|8864|66
1709640900000|2024-03-05 12:15:00|8866.3|8864.8|8866.4|8864.9|8867.2|8865.7|8866|8864.5|40
1709641200000|2024-03-05 12:20:00|8866.3|8864.8|8865.7|8864.2|8866.4|8864.9|8865|8863.5|80
1709641500000|2024-03-05 12:25:00|8865.6|8864.1|8866.3|8863.9|8866.9|8865.1|8865.4|8863.4|116
1709641800000|2024-03-05 12:30:00|8866.4|8864|8866.4|8864.9|8867.3|8865.6|8865.8|8863.8|126
1709642100000|2024-03-05 12:35:00|8866.5|8865|8864.2|8862.7|8866.9|8865|8864|8862.5|116
1709642400000|2024-03-05 12:40:00|8864.1|8862.6|8863.7|8862.2|8865|8863.4|8863.3|8861.5|130
1709642700000|2024-03-05 12:45:00|8863.6|8862.1|8863.6|8862.1|8864.8|8863.3|8862.1|8860.6|133
1709643000000|2024-03-05 12:50:00|8863.7|8862.2|8864.7|8863.2|8865.1|8863.6|8863.7|8862.2|109
1709643300000|2024-03-05 12:55:00|8864.6|8863.1|8863.6|8862.1|8864.9|8863.2|8863.3|8861.8|122
1709643600000|2024-03-05 13:00:00|8863.7|8862.2|8860.9|8858.5|8864.5|8863|8860.9|8858.5|225
1709643900000|2024-03-05 13:05:00|8861|8858.6|8857.7|8856.2|8862.4|8860.4|8857.5|8855.6|193
1709644200000|2024-03-05 13:10:00|8857.6|8856.1|8857.4|8855.9|8859.3|8857.8|8857.1|8855.2|153
1709644500000|2024-03-05 13:15:00|8857.3|8855.8|8858.9|8857.4|8858.9|8857.4|8856.7|8855.2|143
1709644800000|2024-03-05 13:20:00|8858.8|8857.3|8860.4|8858.9|8860.8|8859.3|8858.2|8856.7|169
1709645100000|2024-03-05 13:25:00|8860.5|8859|8862.4|8860.9|8863.4|8861.9|8860.3|8858.8|192
1709645400000|2024-03-05 13:30:00|8862.2|8860.7|8855.1|8853.6|8862.2|8860.7|8854.9|8853.4|351
1709645700000|2024-03-05 13:35:00|8855|8853.5|8855.3|8853.8|8857.2|8855|8852.6|8850.2|376
1709646000000|2024-03-05 13:40:00|8855.2|8853.7|8858|8856.5|8861.5|8860|8855.1|8853.3|348
1709646300000|2024-03-05 13:45:00|8858.2|8856.7|8855.2|8853.7|8858.9|8857.4|8854.6|8853.1|301
1709646600000|2024-03-05 13:50:00|8855.1|8853.6|8853.6|8851.2|8855.7|8854.2|8852.6|8850.2|239
1709646900000|2024-03-05 13:55:00|8853.5|8851.1|8854.8|8852.4|8856.2|8854.5|8852.1|8849.7|289
1709647200000|2024-03-05 14:00:00|8854.9|8852.5|8853.8|8851.4|8855.2|8852.8|8852.8|8850.4|191
1709647500000|2024-03-05 14:05:00|8854|8851.6|8852.9|8850.5|8856.1|8854.1|8852.4|8850.3|205
1709647800000|2024-03-05 14:10:00|8852.8|8850.4|8851|8849.5|8853|8851.4|8850.6|8848.7|260
1709648100000|2024-03-05 14:15:00|8851.1|8849.6|8845.6|8843.2|8851.1|8849.6|8845.1|8843|278
1709648400000|2024-03-05 14:20:00|8845.5|8843.1|8850.3|8848.8|8851.3|8849.8|8844.9|8842.9|311
1709648700000|2024-03-05 14:25:00|8850.2|8848.7|8848.3|8846.8|8851.2|8849.7|8847.1|8845.6|246
1709649000000|2024-03-05 14:30:00|8848.4|8846.9|8849.2|8847.7|8849.9|8848.4|8847.2|8845.7|373
1709649300000|2024-03-05 14:35:00|8849.3|8847.8|8851.4|8849.9|8852.6|8851.1|8849.3|8847.8|310
1709649600000|2024-03-05 14:40:00|8851.5|8850|8850.6|8848.2|8853|8851|8848.1|8846.6|321
1709649900000|2024-03-05 14:45:00|8850.7|8848.1|8851.6|8850.1|8855.8|8853.4|8849.3|8847.8|572
1709650200000|2024-03-05 14:50:00|8851.5|8850|8853.6|8852.1|8855|8853.5|8850.1|8848.6|246
1709650500000|2024-03-05 14:55:00|8853.5|8852|8856.7|8851.7|8856.7|8853.3|8852|8849.7|264
1709650800000|2024-03-05 15:00:00|8856.6|8851.6|8839.4|8837|8856.6|8851.6|8827|8824.6|1075
1709651100000|2024-03-05 15:05:00|8839.3|8836.9|8836.7|8835.2|8842.5|8840.1|8835|8832.6|902
1709651400000|2024-03-05 15:10:00|8836.8|8835.3|8832.5|8831|8840.8|8838.4|8832.5|8831|602
1709651700000|2024-03-05 15:15:00|8832.2|8830.7|8833.9|8832.4|8834.5|8833|8830.1|8828.6|440
1709652000000|2024-03-05 15:20:00|8833.7|8832.2|8837.3|8835.8|8838.7|8837.2|8833.5|8832|545
1709652300000|2024-03-05 15:25:00|8837.5|8836|8836.7|8835.2|8838.5|8837|8835.5|8834|385
1709652600000|2024-03-05 15:30:00|8836.8|8835.3|8836.3|8834.8|8838.4|8836.9|8834.3|8832.3|303
1709652900000|2024-03-05 15:35:00|8836.2|8834.7|8835.9|8834.4|8838|8836.5|8834.7|8833.2|348
1709653200000|2024-03-05 15:40:00|8836|8834.5|8829|8827.5|8836|8834.5|8829|8827.5|342
1709653500000|2024-03-05 15:45:00|8828.8|8827.3|8828.1|8825.7|8831.1|8829.6|8827.8|8825.4|261
1709653800000|2024-03-05 15:50:00|8828.2|8825.8|8830.4|8828.9|8832.5|8831|8827.9|8825.5|341
1709654100000|2024-03-05 15:55:00|8830.6|8829.1|8827.6|8826.1|8833.4|8831.9|8827.4|8825.9|324
1709654400000|2024-03-05 16:00:00|8827.5|8826|8832.1|8830.6|8832.2|8830.7|8826.6|8825.1|379
1709654700000|2024-03-05 16:05:00|8832.3|8830.8|8835.8|8833.4|8835.9|8833.5|8830.6|8829.1|306
1709655000000|2024-03-05 16:10:00|8835.9|8833.5|8837.1|8835.6|8839.8|8837.7|8835.7|8833.5|330
1709655300000|2024-03-05 16:15:00|8837.2|8835.7|8838.1|8836.6|8838.4|8836.9|8835.9|8834.4|249
1709655600000|2024-03-05 16:20:00|8838.2|8836.7|8835.3|8833.8|8839.2|8837.7|8835.3|8833.8|242
1709655900000|2024-03-05 16:25:00|8835.4|8833.9|8835.6|8834.1|8837.7|8836.2|8831.7|8829.3|275
1709656200000|2024-03-05 16:30:00|8835.7|8834.2|8835.7|8834.2|8836|8834.5|8832.6|8830.2|278
1709656500000|2024-03-05 16:35:00|8835.8|8834.3|8836.6|8834.2|8836.8|8835.1|8833|8830.6|326
1709656800000|2024-03-05 16:40:00|8836.1|8834.6|8838|8836.5|8838.9|8837.4|8833.2|8830.8|341
1709657100000|2024-03-05 16:45:00|8837.9|8836.4|8839|8836.6|8840.5|8838.8|8837.8|8836.1|288
1709657400000|2024-03-05 16:50:00|8838.9|8836.5|8839.3|8836.9|8840.3|8837.9|8838.4|8836|236
1709657700000|2024-03-05 16:55:00|8839.1|8836.7|8838.6|8836.2|8839.7|8837.3|8837.7|8835.3|201
1709658000000|2024-03-05 17:00:00|8838.5|8836.1|8839.9|8838.4|8840.5|8838.9|8836.5|8835|186
1709658300000|2024-03-05 17:05:00|8840.2|8838.7|8838.2|8836.7|8840.3|8838.8|8837.4|8835.9|161
1709658600000|2024-03-05 17:10:00|8838.3|8836.8|8838.5|8837|8838.8|8837.3|8836.8|8835.3|125
1709658900000|2024-03-05 17:15:00|8838.4|8836.9|8837.4|8835.9|8838.4|8836.9|8836.8|8834.6|109
1709659200000|2024-03-05 17:20:00|8837.5|8836|8834.3|8832.8|8837.5|8836|8833.5|8832|141
1709659500000|2024-03-05 17:25:00|8834.2|8832.7|8835.4|8833.9|8835.9|8834.4|8834.2|8832.5|139
1709659800000|2024-03-05 17:30:00|8835.3|8833.8|8836.6|8835.1|8837.2|8835.7|8835|8833.5|112
1709660100000|2024-03-05 17:35:00|8836.5|8835|8838.2|8836.7|8838.2|8836.7|8835.7|8834.2|91
1709660400000|2024-03-05 17:40:00|8838.3|8836.8|8839.4|8837.9|8839.5|8838|8837.4|8835.9|125
1709660700000|2024-03-05 17:45:00|8839.3|8837.8|8839.4|8837.9|8839.4|8837.9|8838.2|8836.7|107
1709661000000|2024-03-05 17:50:00|8839.2|8837.7|8838.6|8837.1|8840.1|8838.6|8838.4|8836.4|104
1709661300000|2024-03-05 17:55:00|8838.5|8837|8837.6|8836.1|8839.2|8837.7|8837.1|8835.6|112
1709661600000|2024-03-05 18:00:00|8837.5|8836|8837.4|8835|8838.6|8837.1|8837|8835|151
1709661900000|2024-03-05 18:05:00|8837.3|8834.9|8836.3|8834.8|8837.4|8835.8|8835.7|8834.2|115
1709662200000|2024-03-05 18:10:00|8836.1|8834.6|8837|8835.5|8837|8835.5|8836.1|8834.6|94
1709662500000|2024-03-05 18:15:00|8836.9|8835.4|8840.4|8838.9|8840.6|8839.1|8836.9|8835.4|79
1709662800000|2024-03-05 18:20:00|8840.3|8838.8|8840.5|8839|8840.7|8839.1|8838.7|8836.7|121
1709663100000|2024-03-05 18:25:00|8840.6|8839.1|8839.6|8837.2|8841.3|8839.8|8839.6|8837.2|89
1709663400000|2024-03-05 18:30:00|8839.7|8837.3|8836.9|8835.4|8840.4|8838|8836.4|8834.9|214
1709663700000|2024-03-05 18:35:00|8836.8|8835.3|8838.7|8837.2|8839.3|8837.6|8836.8|8835.3|105
1709664000000|2024-03-05 18:40:00|8838.8|8837.3|8839.5|8838|8839.5|8838|8838.6|8837.1|92
1709664300000|2024-03-05 18:45:00|8839.8|8838.3|8838.5|8837|8839.9|8838.4|8837.9|8836.4|69
1709664600000|2024-03-05 18:50:00|8838.3|8836.8|8838.9|8837.4|8839.3|8837.8|8837.1|8835.6|95
1709664900000|2024-03-05 18:55:00|8838.5|8837|8839.3|8836.9|8839.5|8837.9|8837.7|8836.2|113
1709665200000|2024-03-05 19:00:00|8838.6|8837.1|8839.8|8838.3|8840.1|8838.6|8838.6|8837.1|105
1709665500000|2024-03-05 19:05:00|8839.7|8838.2|8840.2|8838.7|8841.5|8840|8839.6|8838.1|89
1709665800000|2024-03-05 19:10:00|8840.1|8838.6|8839.2|8837.7|8840.6|8839.1|8839.2|8837.7|118
1709666100000|2024-03-05 19:15:00|8839|8837.5|8838|8836.5|8839.1|8837.6|8836.4|8834.9|172
1709666400000|2024-03-05 19:20:00|8837.9|8836.4|8837.9|8836.4|8838.8|8837.3|8837.5|8836|65
1709666700000|2024-03-05 19:25:00|8837.8|8836.3|8837.1|8835.6|8837.8|8836.3|8836.6|8835.1|94
1709667000000|2024-03-05 19:30:00|8836.8|8835.3|8838.3|8836.8|8838.3|8836.8|8836.8|8835.3|92
1709667300000|2024-03-05 19:35:00|8838|8836.5|8839|8837.5|8840|8838.5|8837.9|8836.4|118
1709667600000|2024-03-05 19:40:00|8839.2|8837.7|8839.3|8837.8|8839.7|8838.2|8837.6|8836.1|121
1709667900000|2024-03-05 19:45:00|8839.2|8837.7|8837.7|8836.2|8839.6|8838.1|8837.7|8836.2|120
1709668200000|2024-03-05 19:50:00|8837.8|8836.3|8837.8|8836.3|8838|8836.5|8836.6|8835.1|123
1709668500000|2024-03-05 19:55:00|8837.7|8836.2|8836.5|8835|8837.7|8836.2|8836|8834.5|162
1709668800000|2024-03-05 20:00:00|8836.6|8835.1|8837.1|8835.6|8837.6|8836.1|8835.3|8833.8|197
1709669100000|2024-03-05 20:05:00|8837|8835.5|8837|8835.5|8837.9|8836.4|8836.4|8834.9|107
1709669400000|2024-03-05 20:10:00|8837.1|8835.6|8838.7|8837.2|8839.6|8838.1|8836.3|8834.8|101
1709669700000|2024-03-05 20:15:00|8838.5|8837|8837.2|8835.7|8838.8|8837.3|8837|8835.5|115
1709670000000|2024-03-05 20:20:00|8837.1|8835.6|8836.7|8835.2|8837.9|8836.4|8836.5|8835|85
1709670300000|2024-03-05 20:25:00|8836.9|8835.4|8835|8833.5|8837|8835.5|8834.9|8833.4|145
1709670600000|2024-03-05 20:30:00|8834.9|8833.4|8834.1|8832.6|8835|8833.5|8832.6|8830.9|127
1709670900000|2024-03-05 20:35:00|8834.2|8832.7|8834.7|8833.2|8834.8|8833.3|8833.6|8832.1|108
1709671200000|2024-03-05 20:40:00|8834.6|8833.1|8832.6|8831.1|8834.8|8833.3|8832.4|8830.9|93
1709671500000|2024-03-05 20:45:00|8832.5|8831|8833.4|8831.9|8834|8832.5|8832.5|8831|55
1709671800000|2024-03-05 20:50:00|8833.3|8831.8|8833.1|8830.7|8833.5|8831.8|8832.3|8830.6|123
1709672100000|2024-03-05 20:55:00|8833.4|8831|8831.5|8830|8833.4|8831.2|8831|8829.5|115
1709672400000|2024-03-05 21:00:00|8831.6|8830.1|8831.3|8829.8|8832|8830.5|8830.9|8829.4|53
1709672700000|2024-03-05 21:05:00|8831.2|8829.7|8832.2|8830.7|8832.3|8830.8|8831.2|8829.7|52
1709673000000|2024-03-05 21:10:00|8832.3|8830.8|8833.1|8831.6|8833.7|8831.6|8831.6|8830.1|70
1709673300000|2024-03-05 21:15:00|8833|8831.5|8832.7|8831.2|8833.5|8832|8832.6|8831.1|17
1709673600000|2024-03-05 21:20:00|8832.8|8831.3|8833.9|8831.5|8834|8832|8832.8|8830.9|44
1709673900000|2024-03-05 21:25:00|8833.5|8831.1|8833.3|8831.8|8834|8831.9|8832.9|8831.1|24
1709674200000|2024-03-05 21:30:00|8833.4|8831.9|8834.3|8832.8|8834.8|8832.9|8833.3|8831.4|44
1709674500000|2024-03-05 21:35:00|8834.5|8833|8835.2|8832.8|8835.4|8833.3|8834.5|8832.6|204
1709674800000|2024-03-05 21:40:00|8835.3|8832.9|8835.1|8832.7|8835.8|8833.4|8834.5|8832.1|159
1709675100000|2024-03-05 21:45:00|8835|8832.6|8835.4|8833|8835.9|8833.5|8834.9|8832.5|141
1709675400000|2024-03-05 21:50:00|8835.5|8833.1|8834.6|8832.2|8835.6|8833.2|8834.4|8832|156
1709675700000|2024-03-05 21:55:00|8835.4|8831.5|8836.9|8831.9|8837.5|8833.5|8835.3|8831.4|174
1709676000000|2024-03-05 22:00:00|8837.9|8831.4|8836|8829.5|8837.9|8831.4|8835.8|8829.3|35
1709676300000|2024-03-05 22:05:00|8836.8|8830.3|8839.1|8832.6|8839.1|8832.6|8836.6|8830.1|11
1709676600000|2024-03-05 22:10:00|8839|8832.5|8839.2|8832.7|8840.4|8833.9|8837.7|8831.2|210
1709676900000|2024-03-05 22:15:00|8839.6|8833.1|8839.7|8833.2|8839.8|8833.3|8838.9|8832.4|127
1709677200000|2024-03-05 22:20:00|8839.8|8833.3|8839.1|8832.6|8839.8|8833.3|8839|8832.5|104
1709677500000|2024-03-05 22:25:00|8839.2|8832.7|8838.9|8832.4|8839.2|8832.7|8838.8|8832.3|17
1709677800000|2024-03-05 22:30:00|8838.6|8832.1|8839|8832.5|8839.1|8832.6|8838.6|8832.1|62
1709678100000|2024-03-05 22:35:00|8839.1|8832.6|8838.3|8831.8|8839.1|8832.6|8838.2|8831.7|197
1709678400000|2024-03-05 22:40:00|8838.2|8831.7|8838.2|8831.7|8838.4|8831.9|8837.8|8831.3|77
1709678700000|2024-03-05 22:45:00|8838|8831.5|8838.3|8831.8|8838.3|8831.8|8837.6|8831.1|70
1709679000000|2024-03-05 22:50:00|8838.2|8831.7|8838.2|8831.7|8838.4|8831.9|8837.9|8831.4|63
1709679300000|2024-03-05 22:55:00|8838.1|8831.6|8837.9|8832.2|8838.7|8832.4|8837.7|8831.4|147
1709679600000|2024-03-05 23:00:00|8837.8|8832.1|8835.9|8832|8838.8|8833.1|8835.4|8831.5|171
1709679900000|2024-03-05 23:05:00|8835.1|8832.7|8834.2|8831.8|8835.2|8832.8|8833.7|8831.3|34
1709680200000|2024-03-05 23:10:00|8834.3|8831.9|8834|8831.6|8834.4|8832|8833.3|8830.9|110
1709680500000|2024-03-05 23:15:00|8834.1|8831.7|8834.2|8831.8|8834.8|8832.4|8833.7|8831.3|125
1709680800000|2024-03-05 23:20:00|8834|8831.6|8834.7|8832.3|8835.3|8832.9|8834|8831.6|104
1709681100000|2024-03-05 23:25:00|8834.8|8832.4|8835.1|8832.7|8835.5|8833.1|8834.8|8832.4|109
1709681400000|2024-03-05 23:30:00|8835|8832.6|8836.1|8833.7|8836.4|8834|8835|8832.6|43
1709681700000|2024-03-05 23:35:00|8836|8833.6|8836.1|8833.7|8836.3|8833.9|8835.7|8833.3|29
1709682000000|2024-03-05 23:40:00|8836|8833.6|8836.4|8834|8836.4|8834|8835.9|8833.5|25
1709682300000|2024-03-05 23:45:00|8836.5|8834.1|8837.5|8835.1|8837.6|8835.4|8835.9|8834|33
1709682600000|2024-03-05 23:50:00|8837.4|8835|8837.3|8834.9|8837.7|8835.3|8837|8834.6|19
1709682900000|2024-03-05 23:55:00|8837.4|8835|8837.6|8835.2|8837.9|8835.5|8837.1|8834.7|50
1709683200000|2024-03-06 00:00:00|8837.5|8835.1|8839.8|8837.4|8839.9|8837.5|8837.5|8835.1|92
1709683500000|2024-03-06 00:05:00|8839.9|8837.5|8839.8|8837.4|8840.4|8838|8839.1|8836.7|55
1709683800000|2024-03-06 00:10:00|8839.9|8837.5|8841|8838.6|8841.2|8838.8|8839.9|8837.5|37
1709684100000|2024-03-06 00:15:00|8841.1|8838.7|8843.3|8841.8|8843.6|8841.9|8840.5|8838.1|83
1709684400000|2024-03-06 00:20:00|8843.5|8842|8842.9|8840.5|8844.3|8842.3|8842.8|8840.5|93
1709684700000|2024-03-06 00:25:00|8842.8|8840.4|8842.9|8840.5|8850.3|8847.9|8841.5|8839.1|193
1709685000000|2024-03-06 00:30:00|8842.6|8840.2|8840.6|8838.2|8842.8|8840.4|8840.1|8837.7|111
1709685300000|2024-03-06 00:35:00|8840.8|8838.4|8842.2|8839.8|8843|8840.6|8840.4|8838|145
1709685600000|2024-03-06 00:40:00|8842.3|8839.9|8842.1|8839.7|8843.8|8841.4|8841.9|8839.5|94
1709685900000|2024-03-06 00:45:00|8842.2|8839.8|8844.8|8842.4|8845.1|8842.7|8841.6|8839.2|116
1709686200000|2024-03-06 00:50:00|8844.7|8842.3|8844.6|8842.2|8846.1|8843.7|8844.1|8841.7|115
1709686500000|2024-03-06 00:55:00|8844.8|8842.4|8845.3|8842.9|8845.5|8843.4|8844.5|8842.1|93
1709686800000|2024-03-06 01:00:00|8845.4|8843|8847.3|8844.9|8847.4|8845.1|8845.3|8842.9|124
1709687100000|2024-03-06 01:05:00|8847.2|8844.8|8845.9|8843.5|8847.7|8845.3|8845.5|8843.1|243
1709687400000|2024-03-06 01:10:00|8846|8843.6|8847.6|8845.2|8847.6|8845.7|8845.7|8843.3|106
1709687700000|2024-03-06 01:15:00|8848.3|8845.9|8846.3|8843.9|8848.5|8846.1|8845.6|8843.2|134
1709688000000|2024-03-06 01:20:00|8846.4|8844|8847.5|8845.1|8847.7|8845.3|8846|8843.6|68
1709688300000|2024-03-06 01:25:00|8847.6|8845.2|8850.3|8847.9|8850.4|8848|8847.5|8845.1|103
1709688600000|2024-03-06 01:30:00|8850.2|8847.8|8852.1|8849.7|8852.2|8849.8|8849.1|8846.7|111
1709688900000|2024-03-06 01:35:00|8852.2|8849.8|8851.6|8849.2|8852.3|8849.9|8851.2|8848.8|101
1709689200000|2024-03-06 01:40:00|8851.7|8849.3|8850.8|8848.4|8852.2|8849.8|8849.7|8847.3|97
1709689500000|2024-03-06 01:45:00|8850.9|8848.5|8853.2|8850.8|8853.8|8851.5|8850.7|8848.3|99
1709689800000|2024-03-06 01:50:00|8853.3|8850.9|8852.2|8849.8|8853.4|8851.3|8851.5|8849.5|91
1709690100000|2024-03-06 01:55:00|8852.3|8849.9|8850.3|8847.9|8852.6|8850.5|8850.1|8847.7|80
1709690400000|2024-03-06 02:00:00|8850.2|8847.8|8847.9|8845.5|8850.4|8848.9|8847.5|8845.1|93
1709690700000|2024-03-06 02:05:00|8848|8845.6|8849.2|8846.8|8849.3|8847.1|8846.6|8844.2|125
1709691000000|2024-03-06 02:10:00|8849.3|8846.9|8849.6|8847.2|8850.5|8848.1|8849.1|8846.7|87
1709691300000|2024-03-06 02:15:00|8849.2|8846.8|8849.4|8847|8850.5|8848.1|8849.1|8846.8|71
1709691600000|2024-03-06 02:20:00|8849.5|8847.1|8849.1|8846.7|8849.7|8847.6|8848.2|8846|77
1709691900000|2024-03-06 02:25:00|8849.2|8846.8|8850.1|8847.7|8850.1|8847.7|8848.3|8845.9|50
1709692200000|2024-03-06 02:30:00|8850.2|8847.8|8849.8|8847.4|8850.6|8848.7|8849.8|8847.4|72
1709692500000|2024-03-06 02:35:00|8850|8847.6|8848.9|8846.5|8850.1|8847.7|8848.7|8846.3|94
1709692800000|2024-03-06 02:40:00|8849|8846.6|8847.4|8845|8849.1|8846.7|8846.7|8844.3|90
1709693100000|2024-03-06 02:45:00|8847.3|8844.9|8847.4|8845|8848.3|8845.9|8847.2|8844.8|91
1709693400000|2024-03-06 02:50:00|8847.5|8845.1|8846.9|8844.5|8848.1|8845.7|8846.3|8843.9|99
1709693700000|2024-03-06 02:55:00|8846.5|8844.1|8846|8843.6|8846.5|8844.1|8844.8|8842.4|79
1709694000000|2024-03-06 03:00:00|8846.1|8843.7|8846.4|8844|8846.6|8844.2|8845.4|8843|66
1709694300000|2024-03-06 03:05:00|8846.5|8844.1|8846.1|8843.7|8846.7|8844.3|8845.3|8842.9|65
1709694600000|2024-03-06 03:10:00|8845.6|8844.1|8846.1|8843.7|8846.1|8844.3|8844.9|8843|43
1709694900000|2024-03-06 03:15:00|8846.2|8843.8|8845.6|8844.1|8846.4|8844.4|8844.5|8842.6|58
1709695200000|2024-03-06 03:20:00|8845.7|8844.2|8845.8|8844.3|8846|8844.5|8845|8842.6|55
1709695500000|2024-03-06 03:25:00|8846.2|8843.8|8846.1|8843.7|8846.6|8844.3|8844.5|8842.6|43
1709695800000|2024-03-06 03:30:00|8846.2|8843.8|8846.2|8843.8|8846.7|8844.7|8845.4|8843.5|58
1709696100000|2024-03-06 03:35:00|8846.3|8843.9|8846.2|8843.8|8846.5|8844.7|8845.6|8843.7|46
1709696400000|2024-03-06 03:40:00|8846.1|8843.7|8846.5|8845|8846.5|8845|8845.5|8843.1|51
1709696700000|2024-03-06 03:45:00|8846.9|8844.5|8845.7|8844.2|8847|8844.7|8845.6|8843.6|50
1709697000000|2024-03-06 03:50:00|8845.6|8844.1|8846.6|8844.2|8846.8|8844.4|8845.2|8842.8|69
1709697300000|2024-03-06 03:55:00|8846.7|8844.3|8847|8845.5|8847.5|8845.5|8846.4|8844.2|31
1709697600000|2024-03-06 04:00:00|8847.4|8845|8846.2|8843.8|8848.3|8846.3|8846.1|8843.7|61
1709697900000|2024-03-06 04:05:00|8846.1|8843.7|8846.1|8843.7|8846.3|8843.9|8845.4|8843|72
1709698200000|2024-03-06 04:10:00|8846.2|8843.8|8845.9|8843.5|8846.2|8844|8844.9|8842.5|61
1709698500000|2024-03-06 04:15:00|8846|8843.6|8846.3|8843.9|8846.6|8844.2|8845.8|8843.4|31
1709698800000|2024-03-06 04:20:00|8846.4|8844|8846.7|8844.3|8846.9|8844.5|8845.9|8843.5|68
1709699100000|2024-03-06 04:25:00|8846.8|8844.4|8847.4|8845|8847.5|8845.1|8846.1|8843.9|65
1709699400000|2024-03-06 04:30:00|8847|8845.5|8846.5|8845|8847.2|8845.5|8846.4|8844.3|45
1709699700000|2024-03-06 04:35:00|8847|8844.6|8847.5|8845.1|8847.9|8845.5|8847|8844.6|41
1709700000000|2024-03-06 04:40:00|8847.6|8845.2|8847.2|8844.8|8847.7|8845.7|8846.5|8844.4|60
1709700300000|2024-03-06 04:45:00|8847.3|8844.9|8846.7|8844.3|8847.3|8845.5|8846.5|8844.3|34
1709700600000|2024-03-06 04:50:00|8846.6|8844.2|8845.7|8843.3|8846.9|8845|8844.7|8842.3|91
1709700900000|2024-03-06 04:55:00|8845.8|8843.4|8845.4|8843|8845.8|8843.8|8845.2|8842.8|111
1709701200000|2024-03-06 05:00:00|8845.5|8843.1|8844.9|8842.5|8845.8|8843.5|8844.3|8842.3|54
1709701500000|2024-03-06 05:05:00|8844.8|8842.4|8845|8842.6|8845.5|8843.2|8844.4|8842.1|57
1709701800000|2024-03-06 05:10:00|8845.1|8842.7|8843.5|8841.1|8845.2|8842.8|8843.3|8840.9|78
1709702100000|2024-03-06 05:15:00|8843.8|8841.4|8844.5|8842.1|8844.7|8842.3|8843.8|8841.4|35
1709702400000|2024-03-06 05:20:00|8844.6|8842.2|8844.6|8842.2|8845.1|8843.3|8844.1|8842.1|75
1709702700000|2024-03-06 05:25:00|8844.5|8842.1|8844.6|8842.2|8844.9|8842.5|8843.7|8841.6|68
1709703000000|2024-03-06 05:30:00|8844.5|8842.1|8842.7|8840.3|8844.6|8842.2|8842.6|8840.2|84
1709703300000|2024-03-06 05:35:00|8842.8|8840.4|8844|8841.6|8844.1|8842.3|8842.3|8839.9|67
1709703600000|2024-03-06 05:40:00|8843.9|8841.5|8843.9|8841.5|8844.1|8841.7|8843.1|8840.7|57
1709703900000|2024-03-06 05:45:00|8844|8841.6|8843|8840.6|8844.2|8841.8|8842|8840|47
1709704200000|2024-03-06 05:50:00|8843.1|8840.7|8843.4|8841|8843.7|8841.3|8843.1|8840.7|54
1709704500000|2024-03-06 05:55:00|8843.5|8841.1|8845|8843.5|8845.3|8843.8|8843|8841|66
1709704800000|2024-03-06 06:00:00|8845.5|8843.1|8844.5|8842.1|8845.6|8843.2|8843.4|8841.4|100
1709705100000|2024-03-06 06:05:00|8844.7|8842.3|8844.7|8842.3|8845.6|8843.7|8844.6|8842.3|63
1709705400000|2024-03-06 06:10:00|8844.8|8842.4|8844.5|8843|8845.5|8843.1|8843.9|8842|67
1709705700000|2024-03-06 06:15:00|8844.4|8842.9|8843.3|8841.8|8844.5|8843|8843.2|8841.1|74
1709706000000|2024-03-06 06:20:00|8843.5|8842|8843.8|8842.3|8843.9|8842.4|8842.8|8841.1|72
1709706300000|2024-03-06 06:25:00|8843.9|8842.4|8844.9|8843.4|8845.7|8843.5|8843.9|8842.3|79
1709706600000|2024-03-06 06:30:00|8844.8|8843.3|8844.3|8841.9|8845.5|8843.4|8843.8|8841.4|97
1709706900000|2024-03-06 06:35:00|8844.5|8842.1|8843.8|8841.4|8845|8842.6|8843.6|8841.2|112
1709707200000|2024-03-06 06:40:00|8843.9|8841.5|8844.7|8842.3|8844.7|8842.5|8843.8|8841.4|73
1709707500000|2024-03-06 06:45:00|8844.8|8842.4|8843.3|8841.8|8844.8|8842.4|8843.3|8841.3|39
1709707800000|2024-03-06 06:50:00|8843.2|8841.7|8844|8841.6|8844.5|8842.5|8843.2|8841.3|85
1709708100000|2024-03-06 06:55:00|8843.9|8841.5|8843.7|8841.3|8844.7|8842.3|8843.4|8841|96
1709708400000|2024-03-06 07:00:00|8843.6|8841.2|8841|8839.5|8844.2|8842.7|8840.5|8839|189
1709708700000|2024-03-06 07:05:00|8841.1|8839.6|8842.4|8840|8842.8|8841|8840.6|8838.8|271
1709709000000|2024-03-06 07:10:00|8842.5|8840.1|8842|8839.6|8842.6|8840.9|8838.3|8836.3|241
1709709300000|2024-03-06 07:15:00|8841.9|8839.5|8840.1|8838.6|8842.4|8840.3|8839.4|8837.9|168
1709709600000|2024-03-06 07:20:00|8840.4|8838.9|8840.3|8838.8|8842.5|8840.2|8839.7|8838.2|162
1709709900000|2024-03-06 07:25:00|8840.5|8839|8841.6|8839.2|8843.3|8841.5|8839.8|8838.3|144
1709710200000|2024-03-06 07:30:00|8841.7|8839.3|8842.6|8841.1|8844|8842.5|8841.4|8839.3|156
1709710500000|2024-03-06 07:35:00|8842.4|8840.9|8840|8838.5|8842.7|8841.2|8839.2|8837.2|144
1709710800000|2024-03-06 07:40:00|8840.4|8838.9|8840.5|8839|8842.6|8841.1|8840.4|8838.9|147
1709711100000|2024-03-06 07:45:00|8840.4|8838.9|8841.9|8840.4|8842.2|8840.7|8838.5|8836.6|173
1709711400000|2024-03-06 07:50:00|8842|8840.5|8840.7|8839.2|8844|8842.5|8840.6|8839.1|128
1709711700000|2024-03-06 07:55:00|8840.6|8839.1|8842.8|8841.3|8844.1|8842.6|8840.5|8838.9|132
1709712000000|2024-03-06 08:00:00|8842.7|8841.2|8843.6|8841.2|8846.1|8844.4|8842.6|8841.1|263
1709712300000|2024-03-06 08:05:00|8843.5|8841.1|8845.6|8844.1|8846.5|8845|8842.6|8840.4|205
1709712600000|2024-03-06 08:10:00|8846.1|8844.6|8841.9|8840.4|8846.7|8845.2|8841.5|8840|220
1709712900000|2024-03-06 08:15:00|8842|8840.5|8843.5|8842|8844.9|8843.2|8841.4|8839.3|237
1709713200000|2024-03-06 08:20:00|8843.6|8842.1|8843.6|8842.1|8844.5|8843|8842|8840.5|187
1709713500000|2024-03-06 08:25:00|8843.7|8842.2|8845.5|8844|8846.8|8844.9|8843.6|8842.1|151
1709713800000|2024-03-06 08:30:00|8845.6|8844.1|8848.6|8847.1|8848.7|8847.2|8844.2|8842.7|167
1709714100000|2024-03-06 08:35:00|8848.7|8847.2|8847.3|8845.8|8850|8848.2|8847.1|8845.6|171
1709714400000|2024-03-06 08:40:00|8847.4|8845.9|8845.8|8844.3|8848.6|8847.1|8845.6|8844.1|157
1709714700000|2024-03-06 08:45:00|8846|8844.5|8846.7|8845.2|8847.4|8845.9|8844.9|8843.3|133
1709715000000|2024-03-06 08:50:00|8846.6|8845.1|8844.8|8843.3|8846.6|8845.1|8844.2|8842.6|198
1709715300000|2024-03-06 08:55:00|8844.7|8843.2|8843.5|8842|8845.3|8843.8|8842.7|8840.8|154
1709715600000|2024-03-06 09:00:00|8843.4|8841.9|8846|8844.5|8846.3|8844.5|8842.6|8841.1|154
1709715900000|2024-03-06 09:05:00|8846.3|8844.8|8848.4|8846.9|8848.4|8846.9|8844.3|8842.2|138
1709716200000|2024-03-06 09:10:00|8848.3|8846.8|8851.4|8849.9|8852.1|8850.6|8847.8|8846.3|193
1709716500000|2024-03-06 09:15:00|8851.3|8849.8|8855.1|8853.6|8855.2|8853.6|8850.8|8849.3|166
1709716800000|2024-03-06 09:20:00|8855.2|8853.7|8854.1|8852.6|8856.7|8855.2|8853.6|8851.4|169
1709717100000|2024-03-06 09:25:00|8854.4|8852.9|8853.4|8851.9|8855.6|8854.1|8853.4|8851.3|120
1709717400000|2024-03-06 09:30:00|8853.1|8851.6|8849.2|8847.7|8853.2|8851.7|8848.9|8846.5|136
1709717700000|2024-03-06 09:35:00|8849.3|8847.8|8847.8|8846.3|8850|8848.4|8846.9|8844.9|197
1709718000000|2024-03-06 09:40:00|8847.9|8846.4|8846.9|8844.5|8848.3|8846.6|8846.5|8844.2|143
1709718300000|2024-03-06 09:45:00|8847|8844.6|8849.3|8847.8|8849.8|8847.9|8846.1|8843.7|194
1709718600000|2024-03-06 09:50:00|8849.2|8847.7|8845.4|8843.9|8849.2|8847.7|8845.4|8843.9|147
1709718900000|2024-03-06 09:55:00|8845.5|8844|8845.7|8844.2|8846.9|8845.4|8845|8843.5|149
1709719200000|2024-03-06 10:00:00|8845.8|8844.3|8846.7|8844.3|8848.1|8845.7|8844.2|8842.7|204
1709719500000|2024-03-06 10:05:00|8846.4|8844.9|8847.9|8846.4|8848.9|8847.3|8846.3|8844.4|158
1709719800000|2024-03-06 10:10:00|8847.8|8846.3|8848.2|8845.8|8848.7|8847.1|8847.5|8845.5|120
1709720100000|2024-03-06 10:15:00|8848|8845.6|8847|8845.5|8849.6|8847.4|8846.3|8844.3|171
1709720400000|2024-03-06 10:20:00|8847.1|8845.6|8845.6|8844.1|8847.1|8845.6|8845.3|8843.2|105
1709720700000|2024-03-06 10:25:00|8845.5|8844|8845.8|8844.3|8846.2|8844.7|8845.4|8843.9|44
1709721000000|2024-03-06 10:30:00|8845.9|8844.4|8846.8|8845.3|8847.2|8845.7|8845.8|8843.7|79
1709721300000|2024-03-06 10:35:00|8846.7|8845.2|8852|8850.5|8852|8850.5|8846.5|8845|134
1709721600000|2024-03-06 10:40:00|8852.1|8850.6|8852.2|8850.7|8853|8851.5|8850.7|8849.2|132
1709721900000|2024-03-06 10:45:00|8852.5|8851|8850.1|8848.6|8853.1|8851.6|8849.9|8848.1|90
1709722200000|2024-03-06 10:50:00|8850.2|8848.7|8851|8849.5|8851.6|8849.9|8850.2|8848.4|93
1709722500000|2024-03-06 10:55:00|8850.9|8849.4|8854.2|8851.8|8854.4|8852.4|8850.1|8848.6|97
1709722800000|2024-03-06 11:00:00|8854.1|8851.7|8855.4|8853.9|8856.5|8854.3|8853.6|8851.3|109
1709723100000|2024-03-06 11:05:00|8855.5|8854|8853.8|8852.3|8855.5|8854|8851.1|8849.5|167
1709723400000|2024-03-06 11:10:00|8853.9|8852.4|8853.4|8851.9|8854.7|8853.2|8853|8851.5|82
1709723700000|2024-03-06 11:15:00|8853.3|8851.8|8853.9|8852.4|8854.3|8852.8|8851.9|8850.4|116
1709724000000|2024-03-06 11:20:00|8854|8852.5|8855.8|8854.3|8856.2|8854.7|8853.2|8851.3|99
1709724300000|2024-03-06 11:25:00|8855.7|8854.2|8854|8852.5|8856.4|8854.9|8854|8852.5|70
1709724600000|2024-03-06 11:30:00|8854.1|8852.6|8855.7|8853.3|8855.9|8853.8|8853.2|8851.7|145
1709724900000|2024-03-06 11:35:00|8855.5|8853.1|8853.6|8851.2|8855.5|8853.9|8853.1|8851.1|67
1709725200000|2024-03-06 11:40:00|8853.5|8851.1|8850.3|8848.8|8853.7|8852.2|8849.9|8848|172
1709725500000|2024-03-06 11:45:00|8850.6|8848.2|8850.5|8849|8851.5|8849.4|8850.1|8847.8|122
1709725800000|2024-03-06 11:50:00|8850.6|8849.1|8849|8847.5|8851.3|8849.1|8848.2|8846.7|168
1709726100000|2024-03-06 11:55:00|8849.2|8847.7|8849.9|8848.4|8850.1|8848.6|8847.1|8845.6|124
1709726400000|2024-03-06 12:00:00|8849.8|8848.3|8849|8847.5|8850.1|8848.6|8848.5|8846.9|139
1709726700000|2024-03-06 12:05:00|8848.8|8847.3|8847.4|8845.9|8849.1|8847.6|8846.4|8844.9|153
1709727000000|2024-03-06 12:10:00|8847.2|8845.7|8847.7|8846.2|8848.2|8846.7|8846.9|8845.4|124
1709727300000|2024-03-06 12:15:00|8847.8|8846.3|8848.2|8846.7|8849.6|8848.1|8847.7|8846.2|104
1709727600000|2024-03-06 12:20:00|8848.3|8846.8|8848.8|8847.3|8850.2|8848.7|8847.9|8846.4|100
1709727900000|2024-03-06 12:25:00|8849|8847.5|8847.3|8845.8|8849.2|8847.7|8847.1|8845.6|145
1709728200000|2024-03-06 12:30:00|8847.7|8846.2|8847.6|8846.1|8849|8846.9|8846.6|8844.3|145
1709728500000|2024-03-06 12:35:00|8847.5|8846|8847.7|8846.2|8848.3|8846.7|8845.7|8844.2|168
1709728800000|2024-03-06 12:40:00|8848|8846.5|8849.4|8847.9|8849.6|8848.1|8846.5|8844.6|113
1709729100000|2024-03-06 12:45:00|8849.2|8847.7|8848.3|8845.9|8850|8848.5|8847.4|8845|174
1709729400000|2024-03-06 12:50:00|8848.4|8846|8849|8847.5|8850.6|8849.1|8848|8845.8|207
1709729700000|2024-03-06 12:55:00|8848.9|8847.4|8852.3|8850.8|8852.4|8850.8|8847.6|8846.1|234
1709730000000|2024-03-06 13:00:00|8852.2|8850.7|8848.4|8846|8852.4|8850.9|8848.3|8845.9|309
1709730300000|2024-03-06 13:05:00|8848.3|8845.9|8846.1|8844.6|8848.6|8847.1|8844.5|8842.9|159
1709730600000|2024-03-06 13:10:00|8846.2|8844.7|8846.5|8843.3|8848.3|8846.4|8845.6|8843.1|254
1709730900000|2024-03-06 13:15:00|8846.4|8843.4|8846|8844.5|8848|8846|8843.6|8840.3|393
1709731200000|2024-03-06 13:20:00|8845.6|8844.1|8843.6|8841.2|8845.6|8844.1|8842.7|8840.5|439
1709731500000|2024-03-06 13:25:00|8843.7|8841.3|8844|8842.5|8845.3|8843.8|8841.5|8840|294
1709731800000|2024-03-06 13:30:00|8843.9|8842.4|8846.4|8844.9|8851.8|8850|8840.9|8838.5|1095
1709732100000|2024-03-06 13:35:00|8846.5|8845|8847.5|8846|8849.9|8848.4|8844|8842.1|593
1709732400000|2024-03-06 13:40:00|8847.1|8845.6|8844.7|8843.2|8847.6|8846.1|8843.2|8841.7|506
1709732700000|2024-03-06 13:45:00|8844.6|8843.1|8841.1|8838.7|8848.2|8846.7|8840.5|8838.3|447
1709733000000|2024-03-06 13:50:00|8841.2|8838.8|8837.5|8836|8843.1|8841.6|8836.9|8835.4|325
1709733300000|2024-03-06 13:55:00|8837.4|8835.9|8837|8835.5|8839|8837.5|8836.4|8834.9|270
1709733600000|2024-03-06 14:00:00|8836.9|8835.4|8834.9|8833.4|8837.3|8835.4|8834.1|8832.6|269
1709733900000|2024-03-06 14:05:00|8834.8|8833.3|8834.7|8833.2|8835.7|8834.2|8831|8829|392
1709734200000|2024-03-06 14:10:00|8834.8|8833.3|8837.8|8836.3|8838.3|8836.8|8834.2|8832.7|294
1709734500000|2024-03-06 14:15:00|8837.7|8836.2|8835.6|8834.1|8839.4|8837.8|8835.6|8834.1|189
1709734800000|2024-03-06 14:20:00|8835.4|8833.9|8832.9|8831.4|8835.9|8834.4|8832.4|8830.9|229
1709735100000|2024-03-06 14:25:00|8833|8831.5|8831.6|8830.1|8833.6|8832.1|8830|8828.4|222
1709735400000|2024-03-06 14:30:00|8831.7|8830.2|8823.9|8822.4|8832|8830.5|8823.5|8822|465
1709735700000|2024-03-06 14:35:00|8823.7|8822.2|8828|8826.5|8828.6|8827.1|8822.4|8820.9|354
1709736000000|2024-03-06 14:40:00|8828.1|8826.6|8826.8|8825.3|8828.4|8826.9|8824.4|8822.9|266
1709736300000|2024-03-06 14:45:00|8826.7|8825.2|8828.4|8826.9|8829.3|8827.6|8825.7|8823.3|345
1709736600000|2024-03-06 14:50:00|8828.1|8826.6|8825.5|8824|8832.1|8830.6|8825.3|8823.8|386
1709736900000|2024-03-06 14:55:00|8825.4|8823.9|8832.2|8827.2|8832.5|8829.4|8825.2|8823.7|331
1709737200000|2024-03-06 15:00:00|8832.3|8827.4|8836.6|8834.2|8838.6|8835.7|8830|8827.4|557
1709737500000|2024-03-06 15:05:00|8836.5|8834.1|8836|8834.5|8837|8835.5|8831|8829.5|676
1709737800000|2024-03-06 15:10:00|8836.1|8834.6|8829.2|8827.7|8836.6|8835.1|8828|8826.5|466
1709738100000|2024-03-06 15:15:00|8829.1|8827.6|8830.3|8828.8|8831.7|8830.2|8827.4|8825|412
1709738400000|2024-03-06 15:20:00|8830.1|8828.6|8826.4|8824.9|8831.4|8829.9|8825.7|8824.2|359
1709738700000|2024-03-06 15:25:00|8826.5|8825|8826.6|8825.1|8828.8|8827.3|8825.5|8824|356
1709739000000|2024-03-06 15:30:00|8826.9|8824.5|8826.3|8824.8|8832.4|8830.9|8825.7|8824.2|461
1709739300000|2024-03-06 15:35:00|8826.5|8825|8827.2|8824.8|8832|8830.5|8826.4|8824|456
1709739600000|2024-03-06 15:40:00|8827.3|8824.9|8827.7|8826.2|8829.6|8828.1|8826.5|8824.7|343
1709739900000|2024-03-06 15:45:00|8827.8|8826.3|8824.6|8823.1|8828|8826.5|8824.6|8823.1|255
1709740200000|2024-03-06 15:50:00|8824.7|8823.2|8817.8|8815.4|8825.3|8823.8|8817.5|8815.1|369
1709740500000|2024-03-06 15:55:00|8818.1|8815.7|8819.1|8817.6|8820|8818|8815.1|8813.6|397
1709740800000|2024-03-06 16:00:00|8819.2|8817.7|8823.8|8822.3|8824|8822.5|8819.1|8817.6|329
1709741100000|2024-03-06 16:05:00|8823.7|8822.2|8824.7|8823.2|8824.9|8823.4|8822.6|8821.1|233
1709741400000|2024-03-06 16:10:00|8824.4|8822.9|8824.7|8823.2|8825.3|8823.8|8823.4|8821.9|167
1709741700000|2024-03-06 16:15:00|8824.6|8823.1|8824.5|8823|8826|8824.5|8823.2|8821.3|212
1709742000000|2024-03-06 16:20:00|8824.3|8822.8|8824.1|8822.6|8825.1|8823.6|8822.5|8821|237
1709742300000|2024-03-06 16:25:00|8824.2|8822.7|8821.7|8820.2|8825.6|8824.1|8821.7|8820.2|253
1709742600000|2024-03-06 16:30:00|8821.6|8820.1|8819.8|8818.3|8821.8|8820.1|8818.8|8817.1|257
1709742900000|2024-03-06 16:35:00|8819.6|8818.1|8817.1|8815.6|8820.9|8819.4|8815.7|8814.2|317
1709743200000|2024-03-06 16:40:00|8817.2|8815.7|8814|8812.5|8817.8|8816.3|8813.4|8811.9|222
1709743500000|2024-03-06 16:45:00|8814.1|8812.6|8814|8812.5|8814.7|8813.2|8812.9|8811.3|201
1709743800000|2024-03-06 16:50:00|8813.9|8812.4|8811.1|8809.6|8813.9|8812.4|8810.1|8808.6|157
1709744100000|2024-03-06 16:55:00|8810.9|8809.4|8813.2|8811.7|8813.4|8811.9|8807.8|8806.3|521
1709744400000|2024-03-06 17:00:00|8813.3|8811.8|8808|8806.5|8814.5|8813|8807.6|8806.1|300
1709744700000|2024-03-06 17:05:00|8807.7|8806.2|8811.3|8809.8|8813.2|8811.7|8805.2|8803.7|426
1709745000000|2024-03-06 17:10:00|8811.5|8810|8813.4|8811.9|8814.1|8812.6|8810.6|8809.1|296
1709745300000|2024-03-06 17:15:00|8813.1|8811.6|8814.4|8812.9|8815.5|8813.9|8811.6|8810.1|226
1709745600000|2024-03-06 17:20:00|8814|8812.5|8810.4|8808.9|8814.2|8812.7|8809.8|8808.3|176
1709745900000|2024-03-06 17:25:00|8810.5|8809|8814.3|8812.8|8814.3|8812.8|8810.1|8808.6|187
1709746200000|2024-03-06 17:30:00|8814|8812.5|8818.4|8816.9|8819.2|8817.7|8812|8810.5|264
1709746500000|2024-03-06 17:35:00|8818.3|8816.8|8818.7|8817.2|8818.8|8817.3|8815.8|8814.3|195
1709746800000|2024-03-06 17:40:00|8818.6|8817.1|8818.4|8816.9|8819.6|8818.1|8817.2|8815.7|172
1709747100000|2024-03-06 17:45:00|8818.5|8817|8818.1|8816.6|8819|8817.5|8816.9|8815.4|207
1709747400000|2024-03-06 17:50:00|8818|8816.5|8819.2|8817.7|8820.5|8819|8817.4|8815.9|138
1709747700000|2024-03-06 17:55:00|8819.3|8817.8|8820.1|8818.6|8822.4|8820.9|8819.1|8817.6|160
1709748000000|2024-03-06 18:00:00|8819.9|8818.4|8817.2|8815.7|8820|8818.5|8816.6|8815.1|127
1709748300000|2024-03-06 18:05:00|8817.1|8815.6|8817.2|8815.7|8819.8|8818.3|8817|8815.5|164
1709748600000|2024-03-06 18:10:00|8817.1|8815.6|8816.9|8815.4|8817.2|8815.7|8815.9|8814.2|109
1709748900000|2024-03-06 18:15:00|8816.6|8815.1|8815.5|8814|8816.7|8815.2|8814.9|8813.4|115
1709749200000|2024-03-06 18:20:00|8815.4|8813.9|8816.4|8814|8816.6|8815|8815|8813.5|146
1709749500000|2024-03-06 18:25:00|8815.9|8814.4|8815.8|8814.3|8817|8815.5|8815.2|8813.7|121
1709749800000|2024-03-06 18:30:00|8815.7|8814.2|8819.4|8817.9|8820.3|8818.8|8815.6|8814.1|194
1709750100000|2024-03-06 18:35:00|8819.8|8818.3|8817.8|8816.3|8820.7|8819.2|8817.6|8816.1|256
1709750400000|2024-03-06 18:40:00|8817.7|8816.2|8817.4|8815.9|8818.8|8817.3|8816.7|8815.2|206
1709750700000|2024-03-06 18:45:00|8817.2|8815.7|8818.6|8817.1|8819.9|8818.4|8816.7|8814.7|183
1709751000000|2024-03-06 18:50:00|8818.7|8817.2|8819.4|8817.9|8819.4|8817.9|8817.2|8815.7|169
1709751300000|2024-03-06 18:55:00|8819.3|8817.8|8818.9|8816.5|8819.4|8817.9|8817.8|8816.3|100
1709751600000|2024-03-06 19:00:00|8818.8|8816.4|8821.3|8819.8|8821.8|8820.3|8818.1|8816.4|244
1709751900000|2024-03-06 19:05:00|8820.9|8819.4|8823.4|8821.9|8824.6|8823.1|8820.4|8818.9|394
1709752200000|2024-03-06 19:10:00|8823.3|8821.8|8823.2|8821.7|8824|8822.5|8821.3|8819.8|242
1709752500000|2024-03-06 19:15:00|8823.5|8822|8823.7|8822.2|8824|8822.5|8822.3|8820.8|186
1709752800000|2024-03-06 19:20:00|8823.9|8822.4|8824.7|8823.2|8825|8823.5|8823|8821.5|163
1709753100000|2024-03-06 19:25:00|8824.9|8823.4|8823.8|8822.3|8826.1|8824.6|8823.3|8821.8|139
1709753400000|2024-03-06 19:30:00|8823.6|8822.1|8822.6|8821.1|8824.5|8823|8822.5|8821|138
1709753700000|2024-03-06 19:35:00|8822.7|8821.2|8825|8823.5|8825|8823.5|8822.2|8820.7|164
1709754000000|2024-03-06 19:40:00|8825.2|8823.7|8824.9|8823.4|8826|8824.5|8823.9|8822.4|177
1709754300000|2024-03-06 19:45:00|8824.8|8823.3|8826|8824.5|8826.8|8825.3|8824.8|8823.3|111
1709754600000|2024-03-06 19:50:00|8826.1|8824.6|8824.4|8822.9|8826.3|8824.8|8823|8821.5|129
1709754900000|2024-03-06 19:55:00|8824.1|8822.6|8823.6|8822.1|8824.9|8823.4|8823.1|8821.6|172
1709755200000|2024-03-06 20:00:00|8823.9|8822.4|8823.4|8821.9|8825.3|8823.8|8823.3|8821.8|179
1709755500000|2024-03-06 20:05:00|8823.5|8822|8825.3|8823.8|8825.5|8824|8823|8821.5|101
1709755800000|2024-03-06 20:10:00|8825.4|8823.9|8826.3|8824.8|8827.1|8825.6|8825.4|8823.9|122
1709756100000|2024-03-06 20:15:00|8826.2|8824.7|8826.2|8824.7|8826.7|8825.2|8824.9|8823.4|110
1709756400000|2024-03-06 20:20:00|8826.1|8824.6|8825.9|8824.4|8826.5|8825|8825.1|8823.6|116
1709756700000|2024-03-06 20:25:00|8825.8|8824.3|8824.1|8822.6|8825.9|8824.4|8824|8822.5|111
1709757000000|2024-03-06 20:30:00|8824|8822.5|8825|8823.5|8825.2|8823.7|8823.7|8822.2|69
1709757300000|2024-03-06 20:35:00|8825.1|8823.6|8823.2|8821.7|8825.2|8823.7|8822.9|8821.4|93
1709757600000|2024-03-06 20:40:00|8823.3|8821.8|8824.5|8823|8824.7|8823.2|8823|8821.5|85
1709757900000|2024-03-06 20:45:00|8824.4|8822.9|8823.2|8821.7|8824.4|8822.9|8822.6|8821.1|89
1709758200000|2024-03-06 20:50:00|8823.3|8821.8|8822.6|8821.1|8823.8|8822.3|8822.4|8820.9|101
1709758500000|2024-03-06 20:55:00|8822.8|8821.3|8821|8819.5|8822.9|8821.4|8820.8|8819.3|136
1709758800000|2024-03-06 21:00:00|8821.1|8819.6|8821.8|8820.3|8822.6|8821|8820.9|8819.4|82
1709759100000|2024-03-06 21:05:00|8821.7|8820.2|8820.7|8819.2|8823|8821|8820.7|8819.2|50
1709759400000|2024-03-06 21:10:00|8820.5|8819|8821.2|8819.7|8821.8|8819.9|8820.5|8819|35
1709759700000|2024-03-06 21:15:00|8821.1|8819.6|8821.3|8819.8|8821.3|8819.8|8820.9|8819.4|25
1709760000000|2024-03-06 21:20:00|8821.2|8819.7|8821|8819.5|8821.3|8819.8|8820.5|8819|28
1709760300000|2024-03-06 21:25:00|8820.9|8819.4|8821.5|8820|8821.7|8820.2|8820.2|8818.7|60
1709760600000|2024-03-06 21:30:00|8821.4|8819.9|8821.4|8819.9|8821.7|8820.2|8821|8819.5|38
1709760900000|2024-03-06 21:35:00|8821.7|8820.2|8822.7|8820.3|8822.7|8820.7|8821|8819.5|33
1709761200000|2024-03-06 21:40:00|8822.6|8820.2|8821.4|8819.9|8822.6|8820.6|8821.4|8819.7|25
1709761500000|2024-03-06 21:45:00|8821.3|8819.8|8822.2|8819.8|8822.3|8820|8821.3|8819.2|49
1709761800000|2024-03-06 21:50:00|8822.1|8819.7|8822.5|8820.1|8822.6|8820.2|8822.1|8819.7|43
1709762100000|2024-03-06 21:55:00|8823.1|8819.2|8824.7|8818.2|8825.3|8819.3|8822.7|8817.8|75
1709762400000|2024-03-06 22:00:00|8824.4|8817.9|8830.1|8823.6|8830.8|8824.3|8824.4|8817.9|9
1709762700000|2024-03-06 22:05:00|8826.9|8820.4|8826.2|8819.7|8827|8820.5|8826.2|8819.7|11
1709763000000|2024-03-06 22:10:00|8826.3|8819.8|8826.3|8819.8|8826.4|8819.9|8826.3|8819.8|9
1709763300000|2024-03-06 22:15:00|8826.4|8819.9|8826.4|8819.9|8826.4|8819.9|8826.3|8819.8|5
1709763600000|2024-03-06 22:20:00|8826.3|8819.8|8826.3|8819.8|8826.4|8819.9|8826|8819.5|33
1709763900000|2024-03-06 22:25:00|8826.2|8819.7|8826.3|8819.8|8826.3|8819.8|8826.1|8819.6|8
1709764200000|2024-03-06 22:30:00|8826.2|8819.7|8825.6|8819.1|8826.2|8819.7|8825.4|8818.9|74
1709764500000|2024-03-06 22:35:00|8825.7|8819.2|8825.2|8818.7|8825.7|8819.2|8825.2|8818.7|46
1709764800000|2024-03-06 22:40:00|8825.4|8818.9|8825.3|8818.8|8825.4|8818.9|8825.2|8818.7|141
1709765100000|2024-03-06 22:45:00|8824.5|8818.2|8825.3|8818.8|8825.9|8819.4|8824.5|8818.2|114
1709765400000|2024-03-06 22:50:00|8825.2|8818.7|8825.2|8818.7|8825.6|8819.1|8824.8|8818.3|163
1709765700000|2024-03-06 22:55:00|8825.4|8818.9|8824.2|8819|8826|8819.5|8824|8818.4|172
1709766000000|2024-03-06 23:00:00|8824.3|8819.2|8823.8|8819.9|8825.9|8820.2|8823.2|8817.5|141
1709766300000|2024-03-06 23:05:00|8823|8820.6|8819.6|8817.2|8823|8820.6|8818.9|8816.5|64
1709766600000|2024-03-06 23:10:00|8819.7|8817.3|8822.7|8820.3|8823.5|8821.1|8819.6|8817.2|80
1709766900000|2024-03-06 23:15:00|8822.6|8820.2|8821.5|8819.1|8822.8|8820.4|8821.1|8818.7|87
1709767200000|2024-03-06 23:20:00|8821.6|8819.2|8821.5|8819.1|8821.6|8819.2|8821|8818.6|30
1709767500000|2024-03-06 23:25:00|8821.6|8819.2|8821.8|8819.4|8822.6|8820.2|8821.2|8818.8|48
1709767800000|2024-03-06 23:30:00|8821.7|8819.3|8821.6|8819.2|8822|8819.6|8820.5|8818.1|50
1709768100000|2024-03-06 23:35:00|8821.5|8819.1|8821.7|8819.3|8822|8819.6|8821.4|8819|27
1709768400000|2024-03-06 23:40:00|8821.6|8819.2|8822.4|8820|8822.6|8820.2|8821.6|8819.2|45
1709768700000|2024-03-06 23:45:00|8822.5|8820.1|8823.7|8821.3|8823.9|8821.5|8822.1|8819.7|118
1709769000000|2024-03-06 23:50:00|8823.2|8820.8|8823.7|8821.3|8823.7|8821.3|8822.7|8820.3|159
1709769300000|2024-03-06 23:55:00|8823.6|8821.2|8822|8819.6|8824.2|8821.8|8822|8819.6|91
1709769600000|2024-03-07 00:00:00|8821.9|8819.5|8821|8818.6|8822.1|8819.7|8820.4|8818|105
1709769900000|2024-03-07 00:05:00|8820.9|8818.5|8819.5|8817.1|8821.1|8818.7|8819|8816.6|104
1709770200000|2024-03-07 00:10:00|8819.6|8817.2|8818.7|8816.3|8820.5|8818.1|8818.4|8816|111
1709770500000|2024-03-07 00:15:00|8818.8|8816.4|8821.8|8819.4|8821.9|8819.5|8818.1|8815.7|120
1709770800000|2024-03-07 00:20:00|8821.9|8819.5|8822|8819.6|8822.7|8820.3|8820.9|8818.5|73
1709771100000|2024-03-07 00:25:00|8822.2|8819.8|8822.7|8820.3|8823|8820.6|8821.6|8819.3|70
1709771400000|2024-03-07 00:30:00|8822.8|8820.4|8822.1|8819.7|8823|8820.6|8820.2|8818.1|123
1709771700000|2024-03-07 00:35:00|8822.2|8819.8|8821|8818.6|8822.6|8820.6|8820.9|8818.5|156
1709772000000|2024-03-07 00:40:00|8821.1|8818.7|8823.4|8821|8823.5|8821.1|8820.9|8818.5|122
1709772300000|2024-03-07 00:45:00|8823.3|8820.9|8823.6|8821.2|8824.8|8822.4|8822.8|8820.4|131
1709772600000|2024-03-07 00:50:00|8823.7|8821.3|8822.7|8820.3|8824.6|8822.2|8821.1|8818.7|228
1709772900000|2024-03-07 00:55:00|8822.4|8820|8821.7|8819.3|8822.5|8820.1|8821.2|8818.8|169
1709773200000|2024-03-07 01:00:00|8821.6|8819.2|8821.6|8819.2|8822.1|8819.7|8819.8|8817.4|219
1709773500000|2024-03-07 01:05:00|8821.7|8819.3|8819.4|8817|8822.3|8819.9|8819|8816.6|190
1709773800000|2024-03-07 01:10:00|8819.3|8816.9|8817.7|8815.3|8819.4|8817|8817.3|8814.9|219
1709774100000|2024-03-07 01:15:00|8817.8|8815.4|8815.3|8812.9|8818.2|8815.8|8814.2|8812|280
1709774400000|2024-03-07 01:20:00|8815.2|8812.8|8816.6|8814.2|8817.8|8815.4|8813.6|8811.2|248
1709774700000|2024-03-07 01:25:00|8816.7|8814.3|8816|8813.6|8816.8|8814.4|8814.7|8812.3|188
1709775000000|2024-03-07 01:30:00|8816.1|8813.7|8814.1|8811.7|8816.1|8813.7|8813.4|8811|193
1709775300000|2024-03-07 01:35:00|8814.2|8811.8|8816|8813.6|8817.8|8815.4|8814.1|8811.7|239
1709775600000|2024-03-07 01:40:00|8816.1|8813.7|8815.5|8813.1|8817|8814.6|8815|8812.6|145
1709775900000|2024-03-07 01:45:00|8815.4|8813|8815.9|8813.5|8816.6|8814.2|8815|8812.6|121
1709776200000|2024-03-07 01:50:00|8815.5|8813.1|8817.7|8815.3|8817.9|8815.5|8815.2|8812.8|187
1709776500000|2024-03-07 01:55:00|8818|8815.6|8818.7|8816.3|8819|8816.8|8817.1|8815|122
1709776800000|2024-03-07 02:00:00|8818.6|8816.2|8819.5|8817.1|8819.8|8817.8|8817.7|8815.8|154
1709777100000|2024-03-07 02:05:00|8819.4|8817|8818.9|8816.5|8819.6|8817.2|8818.5|8816.1|143
1709777400000|2024-03-07 02:10:00|8819|8816.6|8818.7|8816.3|8819.9|8817.5|8818.6|8816.2|104
1709777700000|2024-03-07 02:15:00|8818.6|8816.2|8817.4|8815.9|8818.7|8816.6|8817.1|8815.3|86
1709778000000|2024-03-07 02:20:00|8817.5|8816|8820.6|8818.2|8821.5|8819.1|8817.5|8816|112
1709778300000|2024-03-07 02:25:00|8820.1|8818.6|8823.5|8821.1|8823.6|8821.2|8820.1|8818.6|102
1709778600000|2024-03-07 02:30:00|8823.4|8821|8820.4|8818.9|8823.4|8821.4|8819.3|8817.8|135
1709778900000|2024-03-07 02:35:00|8820.5|8819|8820.4|8818.9|8822.9|8821|8820|8818.1|97
1709779200000|2024-03-07 02:40:00|8820.5|8819|8819.8|8818.3|8820.8|8819.3|8819.4|8817.9|94
1709779500000|2024-03-07 02:45:00|8819.9|8818.4|8820.1|8818.6|8820.9|8819.4|8819.4|8817.8|111
1709779800000|2024-03-07 02:50:00|8820|8818.5|8819.2|8816.8|8820.2|8818.7|8818|8816.4|99
1709780100000|2024-03-07 02:55:00|8819.3|8816.9|8818.6|8816.2|8819.5|8817.9|8818.1|8816.2|139
1709780400000|2024-03-07 03:00:00|8818.2|8816.7|8818.1|8815.7|8819|8816.7|8817.5|8815.4|129
1709780700000|2024-03-07 03:05:00|8818.2|8815.8|8816.9|8814.5|8818.3|8815.9|8816.7|8814.3|77
1709781000000|2024-03-07 03:10:00|8817|8814.6|8818.9|8817.4|8819.1|8817.5|8817|8814.6|86
1709781300000|2024-03-07 03:15:00|8818.6|8817.1|8819.3|8817.8|8819.6|8818.1|8817.7|8816.2|73
1709781600000|2024-03-07 03:20:00|8819.5|8818|8821.6|8820.1|8821.8|8820.3|8819.4|8817.9|85
1709781900000|2024-03-07 03:25:00|8822|8819.6|8820.5|8818.1|8822|8820.1|8819.6|8818|59
1709782200000|2024-03-07 03:30:00|8820.4|8818|8821.3|8818.9|8821.4|8819.3|8819.7|8817.3|84
1709782500000|2024-03-07 03:35:00|8821.4|8819|8821.2|8818.8|8822.2|8820.3|8820.7|8818.6|87
1709782800000|2024-03-07 03:40:00|8821.1|8818.7|8821.8|8819.4|8822.5|8820.4|8821|8818.6|95
1709783100000|2024-03-07 03:45:00|8821.9|8819.5|8821.9|8819.5|8822.9|8820.5|8821.5|8819.2|80
1709783400000|2024-03-07 03:50:00|8821.5|8820|8817.8|8815.4|8821.9|8820|8817.5|8815.1|118
1709783700000|2024-03-07 03:55:00|8817.9|8815.5|8818.1|8815.7|8818.5|8816.1|8816.4|8814|102
1709784000000|2024-03-07 04:00:00|8818.2|8815.8|8815.3|8812.9|8818.2|8816.2|8814|8811.6|136
1709784300000|2024-03-07 04:05:00|8815.2|8812.8|8816.1|8813.7|8816.2|8813.8|8814.3|8812.1|152
1709784600000|2024-03-07 04:10:00|8816.2|8813.8|8817.1|8814.7|8817.8|8815.4|8816|8813.6|119
1709784900000|2024-03-07 04:15:00|8817.3|8814.9|8814.5|8812.1|8817.4|8815|8813.9|8811.5|114
1709785200000|2024-03-07 04:20:00|8814.3|8811.9|8812.2|8809.8|8814.3|8811.9|8812|8809.6|112
1709785500000|2024-03-07 04:25:00|8812.1|8809.7|8811|8809.5|8812.6|8810.5|8810.4|8808.5|121
1709785800000|2024-03-07 04:30:00|8811.5|8809.1|8812.1|8810.6|8813.2|8811.1|8811|8808.6|204
1709786100000|2024-03-07 04:35:00|8812.3|8810.8|8813.7|8811.3|8814.1|8811.8|8812.2|8810.7|144
1709786400000|2024-03-07 04:40:00|8814|8811.6|8810.8|8809.3|8814.1|8811.9|8810.2|8808.1|145
1709786700000|2024-03-07 04:45:00|8810.9|8809.4|8811.5|8809.1|8812.9|8810.5|8810.9|8808.6|101
1709787000000|2024-03-07 04:50:00|8811.6|8809.2|8810.5|8809|8812|8809.6|8810.4|8808.4|91
1709787300000|2024-03-07 04:55:00|8810.7|8809.2|8810.5|8809|8811.5|8809.7|8810.5|8808.2|104
1709787600000|2024-03-07 05:00:00|8810.6|8809.1|8813.3|8810.9|8813.4|8811.6|8810.5|8809|158
1709787900000|2024-03-07 05:05:00|8813.2|8810.8|8813.8|8811.4|8814.9|8812.5|8813|8810.8|107
1709788200000|2024-03-07 05:10:00|8813.9|8811.5|8814.5|8812.1|8815.8|8813.6|8813.1|8811.1|129
1709788500000|2024-03-07 05:15:00|8814.6|8812.2|8812.7|8811.2|8815.9|8814.2|8812.4|8810.9|101
1709788800000|2024-03-07 05:20:00|8812.8|8811.3|8815.1|8812.7|8815.4|8813|8812.7|8810.7|65
1709789100000|2024-03-07 05:25:00|8815.2|8812.8|8815.3|8812.9|8815.6|8813.5|8814.1|8812.1|75
1709789400000|2024-03-07 05:30:00|8815.4|8813|8816.8|8815.3|8816.8|8815.3|8814.9|8813|88
1709789700000|2024-03-07 05:35:00|8816.9|8815.4|8818.5|8816.1|8818.6|8816.4|8816.9|8815.4|54
1709790000000|2024-03-07 05:40:00|8818.6|8816.2|8819.2|8817.7|8819.5|8817.7|8818.2|8815.9|143
1709790300000|2024-03-07 05:45:00|8819.1|8817.6|8817.9|8816.4|8820.1|8818|8817.6|8816.1|117
1709790600000|2024-03-07 05:50:00|8817.8|8816.3|8818.7|8816.3|8819.3|8817|8817|8815.5|120
1709790900000|2024-03-07 05:55:00|8818.9|8816.5|8818.5|8817|8818.9|8817|8817.1|8815.5|107
1709791200000|2024-03-07 06:00:00|8819.1|8816.7|8818.2|8816.7|8819.9|8818.4|8818|8815.9|147
1709791500000|2024-03-07 06:05:00|8818.3|8816.8|8818.5|8817|8819.3|8817.5|8817.8|8816.1|113
1709791800000|2024-03-07 06:10:00|8818.6|8817.1|8820|8817.6|8820.2|8818.7|8818.5|8816.1|125
1709792100000|2024-03-07 06:15:00|8820.1|8817.7|8818.9|8816.5|8820.4|8818|8818.6|8816.4|123
1709792400000|2024-03-07 06:20:00|8818.8|8816.4|8815.9|8813.5|8819.9|8817.5|8814.8|8812.4|171
1709792700000|2024-03-07 06:25:00|8815.8|8813.4|8812.9|8811.4|8817.2|8815|8812.9|8810.7|213
1709793000000|2024-03-07 06:30:00|8812.8|8811.3|8814.3|8812.8|8814.3|8812.8|8812|8810.5|166
1709793300000|2024-03-07 06:35:00|8814.2|8812.7|8814.1|8811.7|8814.6|8813.1|8811.8|8809.4|222
1709793600000|2024-03-07 06:40:00|8814.2|8811.8|8815.9|8813.5|8816.4|8814|8813.5|8811.5|101
1709793900000|2024-03-07 06:45:00|8815.8|8813.4|8813.9|8811.5|8816.2|8813.8|8813.6|8811.2|104
1709794200000|2024-03-07 06:50:00|8813.8|8811.4|8811|8808.6|8814.1|8812.1|8810.8|8808.4|116
1709794500000|2024-03-07 06:55:00|8811.1|8808.7|8811.6|8809.2|8814.6|8812.2|8810.2|8807.8|169
1709794800000|2024-03-07 07:00:00|8811.5|8809.1|8813.8|8811.4|8815.5|8813.4|8809.4|8807|411
1709795100000|2024-03-07 07:05:00|8813.9|8811.5|8811.4|8809.9|8815.3|8812.9|8811.2|8808.9|274
1709795400000|2024-03-07 07:10:00|8811.3|8809.8|8815|8812.6|8815.4|8813|8810.1|8808.6|205
1709795700000|2024-03-07 07:15:00|8815.1|8812.7|8814|8812.5|8817.3|8815.7|8813.9|8812.4|158
1709796000000|2024-03-07 07:20:00|8813.9|8812.4|8816.2|8814.7|8816.9|8814.7|8813.9|8812.2|180
1709796300000|2024-03-07 07:25:00|8816.1|8814.6|8818.9|8816.5|8818.9|8816.5|8814.8|8813.3|166
1709796600000|2024-03-07 07:30:00|8819|8816.6|8817|8814.6|8819.7|8817.3|8815|8813|213
1709796900000|2024-03-07 07:35:00|8816.9|8814.5|8817.6|8815.2|8819|8816.6|8815.3|8813.4|153
1709797200000|2024-03-07 07:40:00|8817.3|8814.9|8817.5|8816|8818.2|8816.6|8816.7|8814.7|148
1709797500000|2024-03-07 07:45:00|8817.6|8816.1|8815.6|8814.1|8819.2|8817.3|8814.9|8812.8|165
1709797800000|2024-03-07 07:50:00|8815.8|8814.3|8814|8811.6|8818|8816.5|8814|8811.6|147
1709798100000|2024-03-07 07:55:00|8814.1|8811.7|8817.8|8815.4|8817.9|8815.7|8813.3|8811.4|188
1709798400000|2024-03-07 08:00:00|8817.6|8815.2|8815.9|8813.5|8818.9|8816.9|8813.2|8811|312
1709798700000|2024-03-07 08:05:00|8816|8813.6|8816.4|8814.9|8818.6|8816.6|8814.5|8813|252
1709799000000|2024-03-07 08:10:00|8816.5|8815|8817.8|8816.3|8820.7|8819.2|8816.5|8815|237
1709799300000|2024-03-07 08:15:00|8817.7|8816.2|8812.9|8811.4|8818.4|8816.9|8812.6|8811.1|241
1709799600000|2024-03-07 08:20:00|8812.8|8811.3|8809.9|8808.4|8814.2|8812.4|8809.5|8808|258
1709799900000|2024-03-07 08:25:00|8809.8|8808.3|8811.9|8809.5|8812.6|8811.1|8809.5|8808|281
1709800200000|2024-03-07 08:30:00|8811.8|8809.4|8812|8809.6|8813.4|8811.5|8811.6|8809.2|260
1709800500000|2024-03-07 08:35:00|8811.6|8810.1|8813.1|8810.7|8813.9|8812.2|8810.7|8808.3|244
1709800800000|2024-03-07 08:40:00|8813.2|8810.8|8813.3|8810.9|8814.3|8812|8810.6|8808.7|186
1709801100000|2024-03-07 08:45:00|8813.4|8811|8813.1|8810.7|8813.8|8812.3|8811.8|8809.9|161
1709801400000|2024-03-07 08:50:00|8813|8810.6|8812|8810.5|8813|8811.1|8811.2|8809.4|179
1709801700000|2024-03-07 08:55:00|8812.1|8810.6|8812.6|8811.1|8813.9|8812.4|8812.1|8810.6|140
1709802000000|2024-03-07 09:00:00|8812.5|8811|8813.1|8811.6|8814.1|8812.6|8812.3|8810.4|169
1709802300000|2024-03-07 09:05:00|8813.5|8811.1|8814.6|8813.1|8815.9|8813.9|8812.5|8811|100
1709802600000|2024-03-07 09:10:00|8814.9|8813.4|8815.5|8814|8817.1|8815.6|8814.2|8812.7|135
1709802900000|2024-03-07 09:15:00|8815.6|8814.1|8814.5|8813|8816.1|8814.6|8814.5|8813|89
1709803200000|2024-03-07 09:20:00|8814.4|8812.9|8813.7|8812.2|8815.9|8813.6|8813.6|8812.1|136
1709803500000|2024-03-07 09:25:00|8813.6|8812.1|8813.1|8811.6|8814.2|8812.7|8813.1|8811.6|106
1709803800000|2024-03-07 09:30:00|8813|8811.5|8811.1|8809.6|8813.4|8811.9|8809.9|8808.4|150
1709804100000|2024-03-07 09:35:00|8810.9|8809.4|8809.3|8807.8|8811.1|8809.6|8809|8807.5|103
1709804400000|2024-03-07 09:40:00|8809.5|8808|8811.3|8809.8|8811.5|8809.9|8807.6|8806|168
1709804700000|2024-03-07 09:45:00|8811.4|8809.9|8812|8810.5|8813.8|8812|8811.1|8809.3|155
1709805000000|2024-03-07 09:50:00|8811.9|8810.4|8810.1|8808.6|8812|8810.5|8808.9|8807.4|198
1709805300000|2024-03-07 09:55:00|8810|8808.5|8808.8|8807.3|8810.3|8808.8|8807.8|8806.3|176
1709805600000|2024-03-07 10:00:00|8809|8807.5|8811.8|8810.3|8812.3|8810.5|8808.8|8807.3|234
1709805900000|2024-03-07 10:05:00|8812.3|8810.8|8814.1|8812.6|8814.3|8812.7|8812.2|8810.7|149
1709806200000|2024-03-07 10:10:00|8814|8812.5|8810.8|8809.3|8814.6|8812.6|8810.6|8808.8|145
1709806500000|2024-03-07 10:15:00|8811|8809.5|8810.8|8809.3|8811.8|8810.3|8810.3|8808.6|117
1709806800000|2024-03-07 10:20:00|8811.1|8809.6|8810.2|8808.7|8811.4|8809.9|8809.9|8808.3|96
1709807100000|2024-03-07 10:25:00|8810.5|8809|8809.9|8808.4|8811.1|8809.6|8808.7|8807.2|112
1709807400000|2024-03-07 10:30:00|8809.8|8808.3|8809.9|8808.4|8810.6|8809.1|8809|8807.5|98
1709807700000|2024-03-07 10:35:00|8809.8|8808.3|8809.9|8808.4|8810.4|8808.9|8807.9|8806.4|99
1709808000000|2024-03-07 10:40:00|8810|8808.5|8808.5|8807|8810.4|8808.9|8808.5|8807|81
1709808300000|2024-03-07 10:45:00|8808.4|8806.9|8809.8|8807.4|8809.9|8808.4|8807.2|8805.7|154
1709808600000|2024-03-07 10:50:00|8809.9|8807.5|8806.8|8805.3|8809.9|8807.8|8806.7|8805.2|91
1709808900000|2024-03-07 10:55:00|8806.7|8805.2|8803.5|8802|8806.7|8805.2|8803|8801.5|117
1709809200000|2024-03-07 11:00:00|8803.1|8801.6|8803.1|8800.7|8804.7|8803.2|8801|8799.5|211
1709809500000|2024-03-07 11:05:00|8803.2|8800.8|8802|8800.5|8803.5|8802|8800.5|8799|143
1709809800000|2024-03-07 11:10:00|8802.1|8800.6|8801.6|8800.1|8802.8|8801.3|8800|8798|131
1709810100000|2024-03-07 11:15:00|8801.2|8799.7|8800.1|8798.6|8801.2|8799.7|8799|8796.6|171
1709810400000|2024-03-07 11:20:00|8800|8798.5|8797.6|8796.1|8800|8798.5|8797.1|8795.3|145
1709810700000|2024-03-07 11:25:00|8797.3|8795.8|8797|8795.5|8798.2|8796.7|8795.1|8793.4|155
1709811000000|2024-03-07 11:30:00|8797.1|8795.6|8795|8793.5|8797.1|8795.6|8794.8|8793.3|92
1709811300000|2024-03-07 11:35:00|8794.9|8793.4|8795.3|8793.8|8795.4|8793.9|8794|8792.5|91
1709811600000|2024-03-07 11:40:00|8795.2|8793.7|8795.6|8794.1|8795.8|8794.3|8792.5|8790.8|181
1709811900000|2024-03-07 11:45:00|8795.9|8794.4|8796.7|8795.2|8797.5|8796|8794|8792.5|176
1709812200000|2024-03-07 11:50:00|8797.1|8794.7|8795.5|8794|8797.4|8795.6|8795.2|8793.7|131
1709812500000|2024-03-07 11:55:00|8795.6|8794.1|8797.3|8795.8|8797.6|8796.1|8795.5|8794|131
1709812800000|2024-03-07 12:00:00|8797.4|8795.9|8796.9|8795.4|8798.2|8796.7|8796.1|8794.6|159
1709813100000|2024-03-07 12:05:00|8797|8795.5|8797.6|8795.2|8797.7|8795.5|8794.7|8793.2|136
1709813400000|2024-03-07 12:10:00|8797.5|8795.1|8799.3|8796.9|8799.4|8797.3|8795.9|8794.4|125
1709813700000|2024-03-07 12:15:00|8799.4|8797|8798.9|8797.4|8799.9|8797.9|8797.9|8796.4|152
1709814000000|2024-03-07 12:20:00|8799|8797.5|8797.1|8795.6|8799.9|8798.4|8796.5|8795|107
1709814300000|2024-03-07 12:25:00|8797.2|8795.7|8799.6|8798.1|8800.5|8798.1|8797.1|8795.6|147
1709814600000|2024-03-07 12:30:00|8799.8|8798.3|8799.3|8797.8|8803.4|8801.9|8799.2|8797.7|155
1709814900000|2024-03-07 12:35:00|8799.4|8797.9|8798.1|8796.6|8799.8|8798.3|8796.7|8795.2|153
1709815200000|2024-03-07 12:40:00|8798.2|8796.7|8795.6|8794.1|8798.9|8797.4|8794.5|8793|198
1709815500000|2024-03-07 12:45:00|8795.5|8794|8797.1|8795.6|8797.4|8795.9|8794.9|8793.4|162
1709815800000|2024-03-07 12:50:00|8797.2|8795.7|8796.3|8794.8|8798.9|8796.7|8795.1|8793.6|163
1709816100000|2024-03-07 12:55:00|8796.2|8794.7|8796.9|8795.4|8799.2|8797.4|8796.1|8794.6|164
1709816400000|2024-03-07 13:00:00|8796.6|8795.1|8794.9|8793.4|8796.8|8795.3|8794.3|8792.8|175
1709816700000|2024-03-07 13:05:00|8795|8793.5|8791.3|8789.8|8795.4|8793.5|8790.7|8789.1|235
1709817000000|2024-03-07 13:10:00|8791.2|8789.7|8794.1|8790.4|8794.1|8792|8790.7|8789.2|278
1709817300000|2024-03-07 13:15:00|8793.8|8790.7|8799.5|8797.1|8802.6|8800.2|8792.7|8789|915
1709817600000|2024-03-07 13:20:00|8799.3|8796.9|8798.5|8796.1|8800.8|8798.4|8791.8|8789.4|741
1709817900000|2024-03-07 13:25:00|8798.4|8796|8800.4|8795.4|8800.7|8798.3|8795.2|8793.1|390
1709818200000|2024-03-07 13:30:00|8799.2|8795.7|8795.2|8792.8|8802.2|8797.7|8792.7|8790.3|658
1709818500000|2024-03-07 13:35:00|8795.3|8792.9|8794.5|8792.1|8798.4|8796.6|8793.2|8790.8|651
1709818800000|2024-03-07 13:40:00|8794.6|8792.2|8789.4|8787|8794.6|8792.2|8786|8784.4|581
1709819100000|2024-03-07 13:45:00|8789.8|8787.4|8793.2|8790.8|8793.7|8791.3|8788.2|8785.8|589
1709819400000|2024-03-07 13:50:00|8792.9|8790.5|8797.3|8794.9|8798.8|8796.5|8792|8789.7|606
1709819700000|2024-03-07 13:55:00|8797.1|8794.7|8794.5|8793|8800|8797.6|8793|8790.7|516
1709820000000|2024-03-07 14:00:00|8794.4|8792.9|8797.5|8795.1|8800.8|8798.4|8791.5|8790|871
1709820300000|2024-03-07 14:05:00|8797.6|8795.2|8795.8|8794.3|8799.9|8797.5|8792.9|8791.4|708
1709820600000|2024-03-07 14:10:00|8795.6|8794.1|8795.9|8794.4|8797.4|8795.9|8794.6|8793.1|481
1709820900000|2024-03-07 14:15:00|8795.8|8794.3|8794.1|8792.6|8796.4|8794.9|8793.8|8792.3|346
1709821200000|2024-03-07 14:20:00|8794.2|8792.7|8790.4|8788.9|8794.3|8792.8|8789|8787.5|459
1709821500000|2024-03-07 14:25:00|8790.3|8788.8|8791|8789.5|8794.4|8792.9|8787.2|8785.7|455
1709821800000|2024-03-07 14:30:00|8790.9|8789.4|8791.8|8789.4|8793.9|8792.4|8789|8787.5|540
1709822100000|2024-03-07 14:35:00|8791.7|8789.3|8799.7|8797.3|8800.9|8798.7|8789.4|8787.9|510
1709822400000|2024-03-07 14:40:00|8799.9|8797.5|8803.1|8801.6|8803.9|8802.4|8799.8|8797.4|403
1709822700000|2024-03-07 14:45:00|8803|8801.5|8802.1|8800.6|8804.8|8803.3|8801.6|8800.1|326
1709823000000|2024-03-07 14:50:00|8801.8|8800.3|8797.1|8795.6|8802.1|8800.6|8794.2|8792.7|444
1709823300000|2024-03-07 14:55:00|8797.2|8795.7|8798.8|8796.4|8799.7|8798.2|8792.8|8791.1|458
1709823600000|2024-03-07 15:00:00|8798.6|8796.2|8798.5|8797|8801.4|8799.9|8797.1|8795.2|264
1709823900000|2024-03-07 15:05:00|8798.8|8797.3|8801.9|8800.4|8802|8800.5|8796.2|8794.7|370
1709824200000|2024-03-07 15:10:00|8801.6|8800.1|8796.3|8794.8|8801.6|8800.1|8796.3|8794.8|350
1709824500000|2024-03-07 15:15:00|8796.4|8794.9|8798.7|8797.2|8798.8|8797.3|8794.2|8792.7|290
1709824800000|2024-03-07 15:20:00|8798.9|8797.4|8798|8796.5|8802.4|8800.7|8796.8|8795.3|389
1709825100000|2024-03-07 15:25:00|8798.1|8796.6|8798.9|8797.4|8802.5|8801|8796.4|8794.9|375
1709825400000|2024-03-07 15:30:00|8798.7|8797.2|8794.2|8792.7|8800.2|8798.7|8794.2|8792.7|256
1709825700000|2024-03-07 15:35:00|8793.9|8792.4|8790.3|8788.8|8794.1|8792.6|8788.6|8787.1|375
1709826000000|2024-03-07 15:40:00|8790.2|8788.7|8787.4|8785.9|8790.5|8789|8786.2|8784.7|288
1709826300000|2024-03-07 15:45:00|8787.3|8785.8|8785.4|8783|8789.7|8788.2|8784.9|8782.9|312
1709826600000|2024-03-07 15:50:00|8784.9|8783.4|8791.1|8789.6|8791.3|8789.8|8784.9|8783.4|313
1709826900000|2024-03-07 15:55:00|8791|8789.5|8791.1|8788.7|8793.5|8791.9|8790.1|8788.6|296
1709827200000|2024-03-07 16:00:00|8790.7|8788.3|8788.8|8787.3|8790.8|8789.2|8787.7|8786.1|277
1709827500000|2024-03-07 16:05:00|8788.6|8787.1|8789.3|8787.8|8791.8|8790.3|8788.4|8786.9|200
1709827800000|2024-03-07 16:10:00|8789.4|8787.9|8789.1|8786.7|8792.1|8790.3|8788|8786.3|232
1709828100000|2024-03-07 16:15:00|8789.2|8786.8|8788.6|8787.1|8790.8|8789.3|8788.2|8786.3|184
1709828400000|2024-03-07 16:20:00|8788.5|8787|8787.3|8785.8|8789.7|8788.2|8786.8|8785.3|163
1709828700000|2024-03-07 16:25:00|8787.4|8785.9|8780.8|8778.4|8788.9|8787.4|8776.2|8773.8|468
1709829000000|2024-03-07 16:30:00|8781|8778.6|8783.7|8782.2|8785.4|8783.6|8780.5|8778.5|532
1709829300000|2024-03-07 16:35:00|8783.8|8782.3|8780.5|8779|8785.6|8783.8|8778.9|8777.4|401
1709829600000|2024-03-07 16:40:00|8780.9|8779.4|8777.8|8776.3|8781.1|8779.6|8776.5|8775|298
1709829900000|2024-03-07 16:45:00|8777.9|8776.4|8781|8779.5|8784|8782.5|8777.9|8776.4|255
1709830200000|2024-03-07 16:50:00|8780.6|8779.1|8778.5|8777|8780.9|8779.4|8777.9|8776.4|233
1709830500000|2024-03-07 16:55:00|8778.4|8776.9|8781.9|8780.4|8782.9|8780.8|8777.4|8775.9|269
1709830800000|2024-03-07 17:00:00|8781.8|8780.3|8784.1|8782.6|8784.1|8782.6|8781.1|8779.6|241
1709831100000|2024-03-07 17:05:00|8784|8782.5|8783.2|8781.7|8785.2|8783.7|8782.9|8781.4|156
1709831400000|2024-03-07 17:10:00|8783.1|8781.6|8783.6|8782.1|8784.8|8783.3|8783.1|8781.6|172
1709831700000|2024-03-07 17:15:00|8783.7|8782.2|8784.8|8783.3|8785.5|8784|8782.7|8781.2|162
1709832000000|2024-03-07 17:20:00|8784.7|8783.2|8783.7|8782.2|8785.8|8784.3|8782.9|8781.4|113
1709832300000|2024-03-07 17:25:00|8783.8|8782.3|8787.5|8786|8788.3|8786.8|8783.4|8781.9|150
1709832600000|2024-03-07 17:30:00|8787.4|8785.9|8788.2|8786.7|8789.4|8787.9|8786.6|8785.1|187
1709832900000|2024-03-07 17:35:00|8788|8786.5|8788.7|8787.2|8789.1|8787.6|8786.3|8784.8|126
1709833200000|2024-03-07 17:40:00|8788.6|8787.1|8790.6|8789.1|8791.6|8790.1|8788.6|8787.1|154
1709833500000|2024-03-07 17:45:00|8790.5|8789|8790.3|8788.8|8791.3|8789.8|8789.8|8788.3|135
1709833800000|2024-03-07 17:50:00|8790.2|8788.7|8790|8788.5|8790.9|8789.4|8788.8|8787.3|134
1709834100000|2024-03-07 17:55:00|8790.1|8788.6|8787.7|8786.2|8791.1|8789.6|8787.2|8785.7|112
1709834400000|2024-03-07 18:00:00|8787.8|8786.3|8785.4|8783.9|8787.8|8786.3|8784|8782.5|180
1709834700000|2024-03-07 18:05:00|8785.3|8783.8|8783.3|8781.8|8787.1|8785.6|8783.3|8781.8|122
1709835000000|2024-03-07 18:10:00|8783.4|8781.9|8783.6|8782.1|8785|8783.5|8783.2|8781.7|110
1709835300000|2024-03-07 18:15:00|8783.4|8781.9|8785.3|8783.8|8785.7|8784.2|8782.9|8781.2|94
1709835600000|2024-03-07 18:20:00|8785.2|8783.7|8784.4|8782.9|8785.7|8784.2|8783.3|8781.8|123
1709835900000|2024-03-07 18:25:00|8784.5|8783|8783.8|8782.3|8785.4|8783.9|8783.6|8782.1|88
1709836200000|2024-03-07 18:30:00|8784|8782.5|8783.6|8782.1|8786.5|8785|8783.5|8782|99
1709836500000|2024-03-07 18:35:00|8783.7|8782.2|8784.4|8782.9|8785.4|8783.9|8783.3|8781.8|109
1709836800000|2024-03-07 18:40:00|8784.7|8783.2|8786.3|8784.8|8786.5|8785|8784.5|8783|130
1709837100000|2024-03-07 18:45:00|8786.2|8784.7|8784|8782.5|8786.2|8784.7|8783.1|8781.6|131
1709837400000|2024-03-07 18:50:00|8784.1|8782.6|8785.6|8784.1|8785.9|8784.4|8783.7|8782.1|99
1709837700000|2024-03-07 18:55:00|8785.5|8784|8786.6|8785.1|8787.3|8785.8|8785.4|8783.9|65
1709838000000|2024-03-07 19:00:00|8786.7|8785.2|8783.7|8782.2|8787.2|8785.7|8783.7|8782.2|78
1709838300000|2024-03-07 19:05:00|8783.6|8782.1|8786.1|8784.6|8786.3|8784.8|8783.3|8781.8|122
1709838600000|2024-03-07 19:10:00|8786|8784.5|8783.5|8782|8786|8784.5|8783.3|8781.8|116
1709838900000|2024-03-07 19:15:00|8783.6|8782.1|8782.9|8781.4|8784.1|8782.6|8782.4|8780.9|65
1709839200000|2024-03-07 19:20:00|8783|8781.5|8780.4|8778.9|8783.3|8781.8|8780.4|8778.9|81
1709839500000|2024-03-07 19:25:00|8780.3|8778.8|8781.1|8779.6|8782.2|8780.7|8780.3|8778.8|103
1709839800000|2024-03-07 19:30:00|8781.2|8779.7|8781.1|8779.6|8782.4|8780.9|8780.7|8779.2|100
1709840100000|2024-03-07 19:35:00|8781.2|8779.7|8781.9|8780.4|8781.9|8780.4|8780.4|8778.9|89
1709840400000|2024-03-07 19:40:00|8781.7|8780.2|8778.5|8777|8782|8780.5|8778.5|8777|138
1709840700000|2024-03-07 19:45:00|8778.8|8777.3|8776.8|8775.3|8778.8|8777.3|8776.1|8774.6|131
1709841000000|2024-03-07 19:50:00|8776.7|8775.2|8774.9|8773.4|8776.8|8775.3|8774.4|8772.9|158
1709841300000|2024-03-07 19:55:00|8774.6|8773.1|8774.4|8772.9|8775.2|8773.7|8773.6|8772.1|146
1709841600000|2024-03-07 20:00:00|8774.5|8773|8777.6|8776.1|8777.7|8776.2|8774.3|8772.8|102
1709841900000|2024-03-07 20:05:00|8777.8|8776.3|8780.2|8778.7|8780.4|8778.7|8777.5|8776|169
1709842200000|2024-03-07 20:10:00|8780.1|8778.6|8779|8777.5|8781|8779|8779|8777.5|93
1709842500000|2024-03-07 20:15:00|8778.9|8777.4|8778.4|8776.9|8778.9|8777.4|8777.4|8775.9|105
1709842800000|2024-03-07 20:20:00|8778.2|8776.7|8777.2|8775.7|8778.4|8776.9|8776.3|8774.8|88
1709843100000|2024-03-07 20:25:00|8777.4|8775.9|8777.5|8776|8777.5|8776|8776.8|8775.3|45
1709843400000|2024-03-07 20:30:00|8777.4|8775.9|8775.5|8774|8778.2|8776.7|8775.5|8774|81
1709843700000|2024-03-07 20:35:00|8775.6|8774.1|8776.3|8774.8|8776.9|8775.4|8775.4|8773.9|95
1709844000000|2024-03-07 20:40:00|8776|8774.5|8777.4|8775.9|8777.9|8776.4|8774.9|8773.4|84
1709844300000|2024-03-07 20:45:00|8777.5|8776|8778.7|8777.2|8779.6|8778.1|8777.3|8775.8|112
1709844600000|2024-03-07 20:50:00|8778.8|8777.3|8778.7|8777.2|8779.6|8778.1|8778.2|8776.7|111
1709844900000|2024-03-07 20:55:00|8778.4|8776.9|8778.1|8776.6|8780.4|8778.9|8777.7|8776.2|110
1709845200000|2024-03-07 21:00:00|8778|8776.5|8777|8775.5|8778.3|8776.8|8776.8|8775.3|66
1709845500000|2024-03-07 21:05:00|8776.9|8775.4|8776.6|8775.1|8777.8|8776.3|8776.1|8774.6|62
1709845800000|2024-03-07 21:10:00|8776.7|8775.2|8778|8776.5|8778.5|8776.5|8776.7|8775.2|48
1709846100000|2024-03-07 21:15:00|8777.9|8776.4|8777.6|8776.1|8779|8776.8|8777.5|8776|63
1709846400000|2024-03-07 21:20:00|8777.5|8776|8778.2|8776.7|8778.3|8776.8|8777.4|8775.9|59
1709846700000|2024-03-07 21:25:00|8778.1|8776.6|8777.3|8775.8|8778.3|8776.8|8777.2|8775.7|40
1709847000000|2024-03-07 21:30:00|8777.4|8775.9|8777.1|8774.7|8777.9|8776.1|8777|8774.6|130
1709847300000|2024-03-07 21:35:00|8777|8774.6|8776.4|8774.9|8777.3|8774.9|8776.4|8774.1|64
1709847600000|2024-03-07 21:40:00|8776.6|8775.1|8776.4|8774.9|8777.1|8775.6|8776.2|8774.3|20
1709847900000|2024-03-07 21:45:00|8776.3|8774.8|8776.1|8773.7|8776.7|8774.8|8775.7|8773.3|47
1709848200000|2024-03-07 21:50:00|8776.2|8773.8|8777.5|8775.1|8777.5|8775.1|8776.1|8773.7|51
1709848500000|2024-03-07 21:55:00|8778.1|8774.2|8779.7|8774.4|8780.2|8775.5|8778.1|8774.1|99
1709848800000|2024-03-07 22:00:00|8782.2|8775.7|8778.4|8771.9|8782.6|8776.1|8778.4|8771.9|108
1709849100000|2024-03-07 22:05:00|8779.4|8772.9|8779.3|8772.8|8779.4|8772.9|8779.2|8772.7|8
1709849400000|2024-03-07 22:10:00|8779.2|8772.7|8779.3|8772.8|8779.4|8772.9|8779.1|8772.6|11
1709849700000|2024-03-07 22:15:00|8779.4|8772.9|8779.6|8773.1|8779.6|8773.1|8779.3|8772.8|4
1709850000000|2024-03-07 22:20:00|8779.5|8773|8778.9|8772.4|8779.8|8773.3|8778.8|8772.3|35
1709850300000|2024-03-07 22:25:00|8779|8772.5|8779.2|8772.7|8779.4|8772.9|8779|8772.5|11
1709850600000|2024-03-07 22:30:00|8779.3|8772.8|8779.2|8772.7|8779.5|8773|8778.9|8772.4|161
1709850900000|2024-03-07 22:35:00|8779.5|8773|8779.5|8773|8779.8|8773.3|8779.3|8772.8|198
1709851200000|2024-03-07 22:40:00|8779.6|8773.1|8779.5|8773|8779.7|8773.2|8779.2|8772.7|122
1709851500000|2024-03-07 22:45:00|8779.7|8773.2|8779.5|8773|8780.2|8773.7|8778.8|8772.3|91
1709851800000|2024-03-07 22:50:00|8779.6|8773.1|8779.3|8772.8|8779.7|8773.2|8779|8772.5|233
1709852100000|2024-03-07 22:55:00|8779.4|8772.9|8779|8772.5|8781.4|8774.9|8778.8|8772.3|651
1709852400000|2024-03-07 23:00:00|8779.9|8773.4|8777.4|8773.5|8779.9|8773.8|8777.2|8772.1|192
1709852700000|2024-03-07 23:05:00|8776.7|8774.3|8776.3|8773.9|8777.6|8774.8|8775.9|8773.5|65
1709853000000|2024-03-07 23:10:00|8776.4|8774|8775.6|8773.2|8776.8|8774.4|8775.6|8773.2|35
1709853300000|2024-03-07 23:15:00|8775.5|8773.1|8775.6|8773.2|8776|8773.6|8775.1|8772.7|62
1709853600000|2024-03-07 23:20:00|8775.5|8773.1|8776.1|8773.7|8776.9|8774.2|8775.4|8772.7|53
1709853900000|2024-03-07 23:25:00|8775.8|8773.4|8775.6|8773.2|8776|8773.6|8775.6|8773.2|62
1709854200000|2024-03-07 23:30:00|8775.9|8773.5|8774.7|8772.3|8775.9|8773.5|8774.5|8772.1|39
1709854500000|2024-03-07 23:35:00|8774.8|8772.4|8774.8|8772.4|8775.1|8772.8|8774.2|8772|40
1709854800000|2024-03-07 23:40:00|8774.5|8772.1|8776.1|8773.7|8776.1|8773.7|8774.5|8772.1|27
1709855100000|2024-03-07 23:45:00|8776|8773.6|8775.7|8773.3|8776.3|8773.9|8775.5|8773.1|20
1709855400000|2024-03-07 23:50:00|8775.6|8773.2|8775.6|8773.2|8775.8|8773.4|8775.5|8773.1|19
1709855700000|2024-03-07 23:55:00|8775.7|8773.3|8774.5|8772.1|8775.8|8773.4|8774.4|8772|36
1709769600000|2024-03-07 00:00:00|8821.9|8819.5|8821|8818.6|8822.1|8819.7|8820.4|8818|105
1709769900000|2024-03-07 00:05:00|8820.9|8818.5|8819.5|8817.1|8821.1|8818.7|8819|8816.6|104
1709770200000|2024-03-07 00:10:00|8819.6|8817.2|8818.7|8816.3|8820.5|8818.1|8818.4|8816|111
1709770500000|2024-03-07 00:15:00|8818.8|8816.4|8821.8|8819.4|8821.9|8819.5|8818.1|8815.7|120
1709770800000|2024-03-07 00:20:00|8821.9|8819.5|8822|8819.6|8822.7|8820.3|8820.9|8818.5|73
1709771100000|2024-03-07 00:25:00|8822.2|8819.8|8822.7|8820.3|8823|8820.6|8821.6|8819.3|70
1709771400000|2024-03-07 00:30:00|8822.8|8820.4|8822.1|8819.7|8823|8820.6|8820.2|8818.1|123
1709771700000|2024-03-07 00:35:00|8822.2|8819.8|8821|8818.6|8822.6|8820.6|8820.9|8818.5|156
1709772000000|2024-03-07 00:40:00|8821.1|8818.7|8823.4|8821|8823.5|8821.1|8820.9|8818.5|122
1709772300000|2024-03-07 00:45:00|8823.3|8820.9|8823.6|8821.2|8824.8|8822.4|8822.8|8820.4|131
1709772600000|2024-03-07 00:50:00|8823.7|8821.3|8822.7|8820.3|8824.6|8822.2|8821.1|8818.7|228
1709772900000|2024-03-07 00:55:00|8822.4|8820|8821.7|8819.3|8822.5|8820.1|8821.2|8818.8|169
1709773200000|2024-03-07 01:00:00|8821.6|8819.2|8821.6|8819.2|8822.1|8819.7|8819.8|8817.4|219
1709773500000|2024-03-07 01:05:00|8821.7|8819.3|8819.4|8817|8822.3|8819.9|8819|8816.6|190
1709773800000|2024-03-07 01:10:00|8819.3|8816.9|8817.7|8815.3|8819.4|8817|8817.3|8814.9|219
1709774100000|2024-03-07 01:15:00|8817.8|8815.4|8815.3|8812.9|8818.2|8815.8|8814.2|8812|280
1709774400000|2024-03-07 01:20:00|8815.2|8812.8|8816.6|8814.2|8817.8|8815.4|8813.6|8811.2|248
1709774700000|2024-03-07 01:25:00|8816.7|8814.3|8816|8813.6|8816.8|8814.4|8814.7|8812.3|188
1709775000000|2024-03-07 01:30:00|8816.1|8813.7|8814.1|8811.7|8816.1|8813.7|8813.4|8811|193
1709775300000|2024-03-07 01:35:00|8814.2|8811.8|8816|8813.6|8817.8|8815.4|8814.1|8811.7|239
1709775600000|2024-03-07 01:40:00|8816.1|8813.7|8815.5|8813.1|8817|8814.6|8815|8812.6|145
1709775900000|2024-03-07 01:45:00|8815.4|8813|8815.9|8813.5|8816.6|8814.2|8815|8812.6|121
1709776200000|2024-03-07 01:50:00|8815.5|8813.1|8817.7|8815.3|8817.9|8815.5|8815.2|8812.8|187
1709776500000|2024-03-07 01:55:00|8818|8815.6|8818.7|8816.3|8819|8816.8|8817.1|8815|122
1709776800000|2024-03-07 02:00:00|8818.6|8816.2|8819.5|8817.1|8819.8|8817.8|8817.7|8815.8|154
1709777100000|2024-03-07 02:05:00|8819.4|8817|8818.9|8816.5|8819.6|8817.2|8818.5|8816.1|143
1709777400000|2024-03-07 02:10:00|8819|8816.6|8818.7|8816.3|8819.9|8817.5|8818.6|8816.2|104
1709777700000|2024-03-07 02:15:00|8818.6|8816.2|8817.4|8815.9|8818.7|8816.6|8817.1|8815.3|86
1709778000000|2024-03-07 02:20:00|8817.5|8816|8820.6|8818.2|8821.5|8819.1|8817.5|8816|112
1709778300000|2024-03-07 02:25:00|8820.1|8818.6|8823.5|8821.1|8823.6|8821.2|8820.1|8818.6|102
1709778600000|2024-03-07 02:30:00|8823.4|8821|8820.4|8818.9|8823.4|8821.4|8819.3|8817.8|135
1709778900000|2024-03-07 02:35:00|8820.5|8819|8820.4|8818.9|8822.9|8821|8820|8818.1|97
1709779200000|2024-03-07 02:40:00|8820.5|8819|8819.8|8818.3|8820.8|8819.3|8819.4|8817.9|94
1709779500000|2024-03-07 02:45:00|8819.9|8818.4|8820.1|8818.6|8820.9|8819.4|8819.4|8817.8|111
1709779800000|2024-03-07 02:50:00|8820|8818.5|8819.2|8816.8|8820.2|8818.7|8818|8816.4|99
1709780100000|2024-03-07 02:55:00|8819.3|8816.9|8818.6|8816.2|8819.5|8817.9|8818.1|8816.2|139
1709780400000|2024-03-07 03:00:00|8818.2|8816.7|8818.1|8815.7|8819|8816.7|8817.5|8815.4|129
1709780700000|2024-03-07 03:05:00|8818.2|8815.8|8816.9|8814.5|8818.3|8815.9|8816.7|8814.3|77
1709781000000|2024-03-07 03:10:00|8817|8814.6|8818.9|8817.4|8819.1|8817.5|8817|8814.6|86
1709781300000|2024-03-07 03:15:00|8818.6|8817.1|8819.3|8817.8|8819.6|8818.1|8817.7|8816.2|73
1709781600000|2024-03-07 03:20:00|8819.5|8818|8821.6|8820.1|8821.8|8820.3|8819.4|8817.9|85
1709781900000|2024-03-07 03:25:00|8822|8819.6|8820.5|8818.1|8822|8820.1|8819.6|8818|59
1709782200000|2024-03-07 03:30:00|8820.4|8818|8821.3|8818.9|8821.4|8819.3|8819.7|8817.3|84
1709782500000|2024-03-07 03:35:00|8821.4|8819|8821.2|8818.8|8822.2|8820.3|8820.7|8818.6|87
1709782800000|2024-03-07 03:40:00|8821.1|8818.7|8821.8|8819.4|8822.5|8820.4|8821|8818.6|95
1709783100000|2024-03-07 03:45:00|8821.9|8819.5|8821.9|8819.5|8822.9|8820.5|8821.5|8819.2|80
1709783400000|2024-03-07 03:50:00|8821.5|8820|8817.8|8815.4|8821.9|8820|8817.5|8815.1|118
1709783700000|2024-03-07 03:55:00|8817.9|8815.5|8818.1|8815.7|8818.5|8816.1|8816.4|8814|102
1709784000000|2024-03-07 04:00:00|8818.2|8815.8|8815.3|8812.9|8818.2|8816.2|8814|8811.6|136
1709784300000|2024-03-07 04:05:00|8815.2|8812.8|8816.1|8813.7|8816.2|8813.8|8814.3|8812.1|152
1709784600000|2024-03-07 04:10:00|8816.2|8813.8|8817.1|8814.7|8817.8|8815.4|8816|8813.6|119
1709784900000|2024-03-07 04:15:00|8817.3|8814.9|8814.5|8812.1|8817.4|8815|8813.9|8811.5|114
1709785200000|2024-03-07 04:20:00|8814.3|8811.9|8812.2|8809.8|8814.3|8811.9|8812|8809.6|112
1709785500000|2024-03-07 04:25:00|8812.1|8809.7|8811|8809.5|8812.6|8810.5|8810.4|8808.5|121
1709785800000|2024-03-07 04:30:00|8811.5|8809.1|8812.1|8810.6|8813.2|8811.1|8811|8808.6|204
1709786100000|2024-03-07 04:35:00|8812.3|8810.8|8813.7|8811.3|8814.1|8811.8|8812.2|8810.7|144
1709786400000|2024-03-07 04:40:00|8814|8811.6|8810.8|8809.3|8814.1|8811.9|8810.2|8808.1|145
1709786700000|2024-03-07 04:45:00|8810.9|8809.4|8811.5|8809.1|8812.9|8810.5|8810.9|8808.6|101
1709787000000|2024-03-07 04:50:00|8811.6|8809.2|8810.5|8809|8812|8809.6|8810.4|8808.4|91
1709787300000|2024-03-07 04:55:00|8810.7|8809.2|8810.5|8809|8811.5|8809.7|8810.5|8808.2|104
1709787600000|2024-03-07 05:00:00|8810.6|8809.1|8813.3|8810.9|8813.4|8811.6|8810.5|8809|158
1709787900000|2024-03-07 05:05:00|8813.2|8810.8|8813.8|8811.4|8814.9|8812.5|8813|8810.8|107
1709788200000|2024-03-07 05:10:00|8813.9|8811.5|8814.5|8812.1|8815.8|8813.6|8813.1|8811.1|129
1709788500000|2024-03-07 05:15:00|8814.6|8812.2|8812.7|8811.2|8815.9|8814.2|8812.4|8810.9|101
1709788800000|2024-03-07 05:20:00|8812.8|8811.3|8815.1|8812.7|8815.4|8813|8812.7|8810.7|65
1709789100000|2024-03-07 05:25:00|8815.2|8812.8|8815.3|8812.9|8815.6|8813.5|8814.1|8812.1|75
1709789400000|2024-03-07 05:30:00|8815.4|8813|8816.8|8815.3|8816.8|8815.3|8814.9|8813|88
1709789700000|2024-03-07 05:35:00|8816.9|8815.4|8818.5|8816.1|8818.6|8816.4|8816.9|8815.4|54
1709790000000|2024-03-07 05:40:00|8818.6|8816.2|8819.2|8817.7|8819.5|8817.7|8818.2|8815.9|143
1709790300000|2024-03-07 05:45:00|8819.1|8817.6|8817.9|8816.4|8820.1|8818|8817.6|8816.1|117
1709790600000|2024-03-07 05:50:00|8817.8|8816.3|8818.7|8816.3|8819.3|8817|8817|8815.5|120
1709790900000|2024-03-07 05:55:00|8818.9|8816.5|8818.5|8817|8818.9|8817|8817.1|8815.5|107
1709791200000|2024-03-07 06:00:00|8819.1|8816.7|8818.2|8816.7|8819.9|8818.4|8818|8815.9|147
1709791500000|2024-03-07 06:05:00|8818.3|8816.8|8818.5|8817|8819.3|8817.5|8817.8|8816.1|113
1709791800000|2024-03-07 06:10:00|8818.6|8817.1|8820|8817.6|8820.2|8818.7|8818.5|8816.1|125
1709792100000|2024-03-07 06:15:00|8820.1|8817.7|8818.9|8816.5|8820.4|8818|8818.6|8816.4|123
1709792400000|2024-03-07 06:20:00|8818.8|8816.4|8815.9|8813.5|8819.9|8817.5|8814.8|8812.4|171
1709792700000|2024-03-07 06:25:00|8815.8|8813.4|8812.9|8811.4|8817.2|8815|8812.9|8810.7|213
1709793000000|2024-03-07 06:30:00|8812.8|8811.3|8814.3|8812.8|8814.3|8812.8|8812|8810.5|166
1709793300000|2024-03-07 06:35:00|8814.2|8812.7|8814.1|8811.7|8814.6|8813.1|8811.8|8809.4|222
1709793600000|2024-03-07 06:40:00|8814.2|8811.8|8815.9|8813.5|8816.4|8814|8813.5|8811.5|101
1709793900000|2024-03-07 06:45:00|8815.8|8813.4|8813.9|8811.5|8816.2|8813.8|8813.6|8811.2|104
1709794200000|2024-03-07 06:50:00|8813.8|8811.4|8811|8808.6|8814.1|8812.1|8810.8|8808.4|116
1709794500000|2024-03-07 06:55:00|8811.1|8808.7|8811.6|8809.2|8814.6|8812.2|8810.2|8807.8|169
1709794800000|2024-03-07 07:00:00|8811.5|8809.1|8813.8|8811.4|8815.5|8813.4|8809.4|8807|411
1709795100000|2024-03-07 07:05:00|8813.9|8811.5|8811.4|8809.9|8815.3|8812.9|8811.2|8808.9|274
1709795400000|2024-03-07 07:10:00|8811.3|8809.8|8815|8812.6|8815.4|8813|8810.1|8808.6|205
1709795700000|2024-03-07 07:15:00|8815.1|8812.7|8814|8812.5|8817.3|8815.7|8813.9|8812.4|158
1709796000000|2024-03-07 07:20:00|8813.9|8812.4|8816.2|8814.7|8816.9|8814.7|8813.9|8812.2|180
1709796300000|2024-03-07 07:25:00|8816.1|8814.6|8818.9|8816.5|8818.9|8816.5|8814.8|8813.3|166
1709796600000|2024-03-07 07:30:00|8819|8816.6|8817|8814.6|8819.7|8817.3|8815|8813|213
1709796900000|2024-03-07 07:35:00|8816.9|8814.5|8817.6|8815.2|8819|8816.6|8815.3|8813.4|153
1709797200000|2024-03-07 07:40:00|8817.3|8814.9|8817.5|8816|8818.2|8816.6|8816.7|8814.7|148
1709797500000|2024-03-07 07:45:00|8817.6|8816.1|8815.6|8814.1|8819.2|8817.3|8814.9|8812.8|165
1709797800000|2024-03-07 07:50:00|8815.8|8814.3|8814|8811.6|8818|8816.5|8814|8811.6|147
1709798100000|2024-03-07 07:55:00|8814.1|8811.7|8817.8|8815.4|8817.9|8815.7|8813.3|8811.4|188
1709798400000|2024-03-07 08:00:00|8817.6|8815.2|8815.9|8813.5|8818.9|8816.9|8813.2|8811|312
1709798700000|2024-03-07 08:05:00|8816|8813.6|8816.4|8814.9|8818.6|8816.6|8814.5|8813|252
1709799000000|2024-03-07 08:10:00|8816.5|8815|8817.8|8816.3|8820.7|8819.2|8816.5|8815|237
1709799300000|2024-03-07 08:15:00|8817.7|8816.2|8812.9|8811.4|8818.4|8816.9|8812.6|8811.1|241
1709799600000|2024-03-07 08:20:00|8812.8|8811.3|8809.9|8808.4|8814.2|8812.4|8809.5|8808|258
1709799900000|2024-03-07 08:25:00|8809.8|8808.3|8811.9|8809.5|8812.6|8811.1|8809.5|8808|281
1709800200000|2024-03-07 08:30:00|8811.8|8809.4|8812|8809.6|8813.4|8811.5|8811.6|8809.2|260
1709800500000|2024-03-07 08:35:00|8811.6|8810.1|8813.1|8810.7|8813.9|8812.2|8810.7|8808.3|244
1709800800000|2024-03-07 08:40:00|8813.2|8810.8|8813.3|8810.9|8814.3|8812|8810.6|8808.7|186
1709801100000|2024-03-07 08:45:00|8813.4|8811|8813.1|8810.7|8813.8|8812.3|8811.8|8809.9|161
1709801400000|2024-03-07 08:50:00|8813|8810.6|8812|8810.5|8813|8811.1|8811.2|8809.4|179
1709801700000|2024-03-07 08:55:00|8812.1|8810.6|8812.6|8811.1|8813.9|8812.4|8812.1|8810.6|140
1709802000000|2024-03-07 09:00:00|8812.5|8811|8813.1|8811.6|8814.1|8812.6|8812.3|8810.4|169
1709802300000|2024-03-07 09:05:00|8813.5|8811.1|8814.6|8813.1|8815.9|8813.9|8812.5|8811|100
1709802600000|2024-03-07 09:10:00|8814.9|8813.4|8815.5|8814|8817.1|8815.6|8814.2|8812.7|135
1709802900000|2024-03-07 09:15:00|8815.6|8814.1|8814.5|8813|8816.1|8814.6|8814.5|8813|89
1709803200000|2024-03-07 09:20:00|8814.4|8812.9|8813.7|8812.2|8815.9|8813.6|8813.6|8812.1|136
1709803500000|2024-03-07 09:25:00|8813.6|8812.1|8813.1|8811.6|8814.2|8812.7|8813.1|8811.6|106
1709803800000|2024-03-07 09:30:00|8813|8811.5|8811.1|8809.6|8813.4|8811.9|8809.9|8808.4|150
1709804100000|2024-03-07 09:35:00|8810.9|8809.4|8809.3|8807.8|8811.1|8809.6|8809|8807.5|103
1709804400000|2024-03-07 09:40:00|8809.5|8808|8811.3|8809.8|8811.5|8809.9|8807.6|8806|168
1709804700000|2024-03-07 09:45:00|8811.4|8809.9|8812|8810.5|8813.8|8812|8811.1|8809.3|155
1709805000000|2024-03-07 09:50:00|8811.9|8810.4|8810.1|8808.6|8812|8810.5|8808.9|8807.4|198
1709805300000|2024-03-07 09:55:00|8810|8808.5|8808.8|8807.3|8810.3|8808.8|8807.8|8806.3|176
1709805600000|2024-03-07 10:00:00|8809|8807.5|8811.8|8810.3|8812.3|8810.5|8808.8|8807.3|234
1709805900000|2024-03-07 10:05:00|8812.3|8810.8|8814.1|8812.6|8814.3|8812.7|8812.2|8810.7|149
1709806200000|2024-03-07 10:10:00|8814|8812.5|8810.8|8809.3|8814.6|8812.6|8810.6|8808.8|145
1709806500000|2024-03-07 10:15:00|8811|8809.5|8810.8|8809.3|8811.8|8810.3|8810.3|8808.6|117
1709806800000|2024-03-07 10:20:00|8811.1|8809.6|8810.2|8808.7|8811.4|8809.9|8809.9|8808.3|96
1709807100000|2024-03-07 10:25:00|8810.5|8809|8809.9|8808.4|8811.1|8809.6|8808.7|8807.2|112
1709807400000|2024-03-07 10:30:00|8809.8|8808.3|8809.9|8808.4|8810.6|8809.1|8809|8807.5|98
1709807700000|2024-03-07 10:35:00|8809.8|8808.3|8809.9|8808.4|8810.4|8808.9|8807.9|8806.4|99
1709808000000|2024-03-07 10:40:00|8810|8808.5|8808.5|8807|8810.4|8808.9|8808.5|8807|81
1709808300000|2024-03-07 10:45:00|8808.4|8806.9|8809.8|8807.4|8809.9|8808.4|8807.2|8805.7|154
1709808600000|2024-03-07 10:50:00|8809.9|8807.5|8806.8|8805.3|8809.9|8807.8|8806.7|8805.2|91
1709808900000|2024-03-07 10:55:00|8806.7|8805.2|8803.5|8802|8806.7|8805.2|8803|8801.5|117
1709809200000|2024-03-07 11:00:00|8803.1|8801.6|8803.1|8800.7|8804.7|8803.2|8801|8799.5|211
1709809500000|2024-03-07 11:05:00|8803.2|8800.8|8802|8800.5|8803.5|8802|8800.5|8799|143
1709809800000|2024-03-07 11:10:00|8802.1|8800.6|8801.6|8800.1|8802.8|8801.3|8800|8798|131
1709810100000|2024-03-07 11:15:00|8801.2|8799.7|8800.1|8798.6|8801.2|8799.7|8799|8796.6|171
1709810400000|2024-03-07 11:20:00|8800|8798.5|8797.6|8796.1|8800|8798.5|8797.1|8795.3|145
1709810700000|2024-03-07 11:25:00|8797.3|8795.8|8797|8795.5|8798.2|8796.7|8795.1|8793.4|155
1709811000000|2024-03-07 11:30:00|8797.1|8795.6|8795|8793.5|8797.1|8795.6|8794.8|8793.3|92
1709811300000|2024-03-07 11:35:00|8794.9|8793.4|8795.3|8793.8|8795.4|8793.9|8794|8792.5|91
1709811600000|2024-03-07 11:40:00|8795.2|8793.7|8795.6|8794.1|8795.8|8794.3|8792.5|8790.8|181
1709811900000|2024-03-07 11:45:00|8795.9|8794.4|8796.7|8795.2|8797.5|8796|8794|8792.5|176
1709812200000|2024-03-07 11:50:00|8797.1|8794.7|8795.5|8794|8797.4|8795.6|8795.2|8793.7|131
1709812500000|2024-03-07 11:55:00|8795.6|8794.1|8797.3|8795.8|8797.6|8796.1|8795.5|8794|131
1709812800000|2024-03-07 12:00:00|8797.4|8795.9|8796.9|8795.4|8798.2|8796.7|8796.1|8794.6|159
1709813100000|2024-03-07 12:05:00|8797|8795.5|8797.6|8795.2|8797.7|8795.5|8794.7|8793.2|136
1709813400000|2024-03-07 12:10:00|8797.5|8795.1|8799.3|8796.9|8799.4|8797.3|8795.9|8794.4|125
1709813700000|2024-03-07 12:15:00|8799.4|8797|8798.9|8797.4|8799.9|8797.9|8797.9|8796.4|152
1709814000000|2024-03-07 12:20:00|8799|8797.5|8797.1|8795.6|8799.9|8798.4|8796.5|8795|107
1709814300000|2024-03-07 12:25:00|8797.2|8795.7|8799.6|8798.1|8800.5|8798.1|8797.1|8795.6|147
1709814600000|2024-03-07 12:30:00|8799.8|8798.3|8799.3|8797.8|8803.4|8801.9|8799.2|8797.7|155
1709814900000|2024-03-07 12:35:00|8799.4|8797.9|8798.1|8796.6|8799.8|8798.3|8796.7|8795.2|153
1709815200000|2024-03-07 12:40:00|8798.2|8796.7|8795.6|8794.1|8798.9|8797.4|8794.5|8793|198
1709815500000|2024-03-07 12:45:00|8795.5|8794|8797.1|8795.6|8797.4|8795.9|8794.9|8793.4|162
1709815800000|2024-03-07 12:50:00|8797.2|8795.7|8796.3|8794.8|8798.9|8796.7|8795.1|8793.6|163
1709816100000|2024-03-07 12:55:00|8796.2|8794.7|8796.9|8795.4|8799.2|8797.4|8796.1|8794.6|164
1709816400000|2024-03-07 13:00:00|8796.6|8795.1|8794.9|8793.4|8796.8|8795.3|8794.3|8792.8|175
1709816700000|2024-03-07 13:05:00|8795|8793.5|8791.3|8789.8|8795.4|8793.5|8790.7|8789.1|235
1709817000000|2024-03-07 13:10:00|8791.2|8789.7|8794.1|8790.4|8794.1|8792|8790.7|8789.2|278
1709817300000|2024-03-07 13:15:00|8793.8|8790.7|8799.5|8797.1|8802.6|8800.2|8792.7|8789|915
1709817600000|2024-03-07 13:20:00|8799.3|8796.9|8798.5|8796.1|8800.8|8798.4|8791.8|8789.4|741
1709817900000|2024-03-07 13:25:00|8798.4|8796|8800.4|8795.4|8800.7|8798.3|8795.2|8793.1|390
1709818200000|2024-03-07 13:30:00|8799.2|8795.7|8795.2|8792.8|8802.2|8797.7|8792.7|8790.3|658
1709818500000|2024-03-07 13:35:00|8795.3|8792.9|8794.5|8792.1|8798.4|8796.6|8793.2|8790.8|651
1709818800000|2024-03-07 13:40:00|8794.6|8792.2|8789.4|8787|8794.6|8792.2|8786|8784.4|581
1709819100000|2024-03-07 13:45:00|8789.8|8787.4|8793.2|8790.8|8793.7|8791.3|8788.2|8785.8|589
1709819400000|2024-03-07 13:50:00|8792.9|8790.5|8797.3|8794.9|8798.8|8796.5|8792|8789.7|606
1709819700000|2024-03-07 13:55:00|8797.1|8794.7|8794.5|8793|8800|8797.6|8793|8790.7|516
1709820000000|2024-03-07 14:00:00|8794.4|8792.9|8797.5|8795.1|8800.8|8798.4|8791.5|8790|871
1709820300000|2024-03-07 14:05:00|8797.6|8795.2|8795.8|8794.3|8799.9|8797.5|8792.9|8791.4|708
1709820600000|2024-03-07 14:10:00|8795.6|8794.1|8795.9|8794.4|8797.4|8795.9|8794.6|8793.1|481
1709820900000|2024-03-07 14:15:00|8795.8|8794.3|8794.1|8792.6|8796.4|8794.9|8793.8|8792.3|346
1709821200000|2024-03-07 14:20:00|8794.2|8792.7|8790.4|8788.9|8794.3|8792.8|8789|8787.5|459
1709821500000|2024-03-07 14:25:00|8790.3|8788.8|8791|8789.5|8794.4|8792.9|8787.2|8785.7|455
1709821800000|2024-03-07 14:30:00|8790.9|8789.4|8791.8|8789.4|8793.9|8792.4|8789|8787.5|540
1709822100000|2024-03-07 14:35:00|8791.7|8789.3|8799.7|8797.3|8800.9|8798.7|8789.4|8787.9|510
1709822400000|2024-03-07 14:40:00|8799.9|8797.5|8803.1|8801.6|8803.9|8802.4|8799.8|8797.4|403
1709822700000|2024-03-07 14:45:00|8803|8801.5|8802.1|8800.6|8804.8|8803.3|8801.6|8800.1|326
1709823000000|2024-03-07 14:50:00|8801.8|8800.3|8797.1|8795.6|8802.1|8800.6|8794.2|8792.7|444
1709823300000|2024-03-07 14:55:00|8797.2|8795.7|8798.8|8796.4|8799.7|8798.2|8792.8|8791.1|458
1709823600000|2024-03-07 15:00:00|8798.6|8796.2|8798.5|8797|8801.4|8799.9|8797.1|8795.2|264
1709823900000|2024-03-07 15:05:00|8798.8|8797.3|8801.9|8800.4|8802|8800.5|8796.2|8794.7|370
1709824200000|2024-03-07 15:10:00|8801.6|8800.1|8796.3|8794.8|8801.6|8800.1|8796.3|8794.8|350
1709824500000|2024-03-07 15:15:00|8796.4|8794.9|8798.7|8797.2|8798.8|8797.3|8794.2|8792.7|290
1709824800000|2024-03-07 15:20:00|8798.9|8797.4|8798|8796.5|8802.4|8800.7|8796.8|8795.3|389
1709825100000|2024-03-07 15:25:00|8798.1|8796.6|8798.9|8797.4|8802.5|8801|8796.4|8794.9|375
1709825400000|2024-03-07 15:30:00|8798.7|8797.2|8794.2|8792.7|8800.2|8798.7|8794.2|8792.7|256
1709825700000|2024-03-07 15:35:00|8793.9|8792.4|8790.3|8788.8|8794.1|8792.6|8788.6|8787.1|375
1709826000000|2024-03-07 15:40:00|8790.2|8788.7|8787.4|8785.9|8790.5|8789|8786.2|8784.7|288
1709826300000|2024-03-07 15:45:00|8787.3|8785.8|8785.4|8783|8789.7|8788.2|8784.9|8782.9|312
1709826600000|2024-03-07 15:50:00|8784.9|8783.4|8791.1|8789.6|8791.3|8789.8|8784.9|8783.4|313
1709826900000|2024-03-07 15:55:00|8791|8789.5|8791.1|8788.7|8793.5|8791.9|8790.1|8788.6|296
1709827200000|2024-03-07 16:00:00|8790.7|8788.3|8788.8|8787.3|8790.8|8789.2|8787.7|8786.1|277
1709827500000|2024-03-07 16:05:00|8788.6|8787.1|8789.3|8787.8|8791.8|8790.3|8788.4|8786.9|200
1709827800000|2024-03-07 16:10:00|8789.4|8787.9|8789.1|8786.7|8792.1|8790.3|8788|8786.3|232
1709828100000|2024-03-07 16:15:00|8789.2|8786.8|8788.6|8787.1|8790.8|8789.3|8788.2|8786.3|184
1709828400000|2024-03-07 16:20:00|8788.5|8787|8787.3|8785.8|8789.7|8788.2|8786.8|8785.3|163
1709828700000|2024-03-07 16:25:00|8787.4|8785.9|8780.8|8778.4|8788.9|8787.4|8776.2|8773.8|468
1709829000000|2024-03-07 16:30:00|8781|8778.6|8783.7|8782.2|8785.4|8783.6|8780.5|8778.5|532
1709829300000|2024-03-07 16:35:00|8783.8|8782.3|8780.5|8779|8785.6|8783.8|8778.9|8777.4|401
1709829600000|2024-03-07 16:40:00|8780.9|8779.4|8777.8|8776.3|8781.1|8779.6|8776.5|8775|298
1709829900000|2024-03-07 16:45:00|8777.9|8776.4|8781|8779.5|8784|8782.5|8777.9|8776.4|255
1709830200000|2024-03-07 16:50:00|8780.6|8779.1|8778.5|8777|8780.9|8779.4|8777.9|8776.4|233
1709830500000|2024-03-07 16:55:00|8778.4|8776.9|8781.9|8780.4|8782.9|8780.8|8777.4|8775.9|269
1709830800000|2024-03-07 17:00:00|8781.8|8780.3|8784.1|8782.6|8784.1|8782.6|8781.1|8779.6|241
1709831100000|2024-03-07 17:05:00|8784|8782.5|8783.2|8781.7|8785.2|8783.7|8782.9|8781.4|156
1709831400000|2024-03-07 17:10:00|8783.1|8781.6|8783.6|8782.1|8784.8|8783.3|8783.1|8781.6|172
1709831700000|2024-03-07 17:15:00|8783.7|8782.2|8784.8|8783.3|8785.5|8784|8782.7|8781.2|162
1709832000000|2024-03-07 17:20:00|8784.7|8783.2|8783.7|8782.2|8785.8|8784.3|8782.9|8781.4|113
1709832300000|2024-03-07 17:25:00|8783.8|8782.3|8787.5|8786|8788.3|8786.8|8783.4|8781.9|150
1709832600000|2024-03-07 17:30:00|8787.4|8785.9|8788.2|8786.7|8789.4|8787.9|8786.6|8785.1|187
1709832900000|2024-03-07 17:35:00|8788|8786.5|8788.7|8787.2|8789.1|8787.6|8786.3|8784.8|126
1709833200000|2024-03-07 17:40:00|8788.6|8787.1|8790.6|8789.1|8791.6|8790.1|8788.6|8787.1|154
1709833500000|2024-03-07 17:45:00|8790.5|8789|8790.3|8788.8|8791.3|8789.8|8789.8|8788.3|135
1709833800000|2024-03-07 17:50:00|8790.2|8788.7|8790|8788.5|8790.9|8789.4|8788.8|8787.3|134
1709834100000|2024-03-07 17:55:00|8790.1|8788.6|8787.7|8786.2|8791.1|8789.6|8787.2|8785.7|112
1709834400000|2024-03-07 18:00:00|8787.8|8786.3|8785.4|8783.9|8787.8|8786.3|8784|8782.5|180
1709834700000|2024-03-07 18:05:00|8785.3|8783.8|8783.3|8781.8|8787.1|8785.6|8783.3|8781.8|122
1709835000000|2024-03-07 18:10:00|8783.4|8781.9|8783.6|8782.1|8785|8783.5|8783.2|8781.7|110
1709835300000|2024-03-07 18:15:00|8783.4|8781.9|8785.3|8783.8|8785.7|8784.2|8782.9|8781.2|94
1709835600000|2024-03-07 18:20:00|8785.2|8783.7|8784.4|8782.9|8785.7|8784.2|8783.3|8781.8|123
1709835900000|2024-03-07 18:25:00|8784.5|8783|8783.8|8782.3|8785.4|8783.9|8783.6|8782.1|88
1709836200000|2024-03-07 18:30:00|8784|8782.5|8783.6|8782.1|8786.5|8785|8783.5|8782|99
1709836500000|2024-03-07 18:35:00|8783.7|8782.2|8784.4|8782.9|8785.4|8783.9|8783.3|8781.8|109
1709836800000|2024-03-07 18:40:00|8784.7|8783.2|8786.3|8784.8|8786.5|8785|8784.5|8783|130
1709837100000|2024-03-07 18:45:00|8786.2|8784.7|8784|8782.5|8786.2|8784.7|8783.1|8781.6|131
1709837400000|2024-03-07 18:50:00|8784.1|8782.6|8785.6|8784.1|8785.9|8784.4|8783.7|8782.1|99
1709837700000|2024-03-07 18:55:00|8785.5|8784|8786.6|8785.1|8787.3|8785.8|8785.4|8783.9|65
1709838000000|2024-03-07 19:00:00|8786.7|8785.2|8783.7|8782.2|8787.2|8785.7|8783.7|8782.2|78
1709838300000|2024-03-07 19:05:00|8783.6|8782.1|8786.1|8784.6|8786.3|8784.8|8783.3|8781.8|122
1709838600000|2024-03-07 19:10:00|8786|8784.5|8783.5|8782|8786|8784.5|8783.3|8781.8|116
1709838900000|2024-03-07 19:15:00|8783.6|8782.1|8782.9|8781.4|8784.1|8782.6|8782.4|8780.9|65
1709839200000|2024-03-07 19:20:00|8783|8781.5|8780.4|8778.9|8783.3|8781.8|8780.4|8778.9|81
1709839500000|2024-03-07 19:25:00|8780.3|8778.8|8781.1|8779.6|8782.2|8780.7|8780.3|8778.8|103
1709839800000|2024-03-07 19:30:00|8781.2|8779.7|8781.1|8779.6|8782.4|8780.9|8780.7|8779.2|100
1709840100000|2024-03-07 19:35:00|8781.2|8779.7|8781.9|8780.4|8781.9|8780.4|8780.4|8778.9|89
1709840400000|2024-03-07 19:40:00|8781.7|8780.2|8778.5|8777|8782|8780.5|8778.5|8777|138
1709840700000|2024-03-07 19:45:00|8778.8|8777.3|8776.8|8775.3|8778.8|8777.3|8776.1|8774.6|131
1709841000000|2024-03-07 19:50:00|8776.7|8775.2|8774.9|8773.4|8776.8|8775.3|8774.4|8772.9|158
1709841300000|2024-03-07 19:55:00|8774.6|8773.1|8774.4|8772.9|8775.2|8773.7|8773.6|8772.1|146
1709841600000|2024-03-07 20:00:00|8774.5|8773|8777.6|8776.1|8777.7|8776.2|8774.3|8772.8|102
1709841900000|2024-03-07 20:05:00|8777.8|8776.3|8780.2|8778.7|8780.4|8778.7|8777.5|8776|169
1709842200000|2024-03-07 20:10:00|8780.1|8778.6|8779|8777.5|8781|8779|8779|8777.5|93
1709842500000|2024-03-07 20:15:00|8778.9|8777.4|8778.4|8776.9|8778.9|8777.4|8777.4|8775.9|105
1709842800000|2024-03-07 20:20:00|8778.2|8776.7|8777.2|8775.7|8778.4|8776.9|8776.3|8774.8|88
1709843100000|2024-03-07 20:25:00|8777.4|8775.9|8777.5|8776|8777.5|8776|8776.8|8775.3|45
1709843400000|2024-03-07 20:30:00|8777.4|8775.9|8775.5|8774|8778.2|8776.7|8775.5|8774|81
1709843700000|2024-03-07 20:35:00|8775.6|8774.1|8776.3|8774.8|8776.9|8775.4|8775.4|8773.9|95
1709844000000|2024-03-07 20:40:00|8776|8774.5|8777.4|8775.9|8777.9|8776.4|8774.9|8773.4|84
1709844300000|2024-03-07 20:45:00|8777.5|8776|8778.7|8777.2|8779.6|8778.1|8777.3|8775.8|112
1709844600000|2024-03-07 20:50:00|8778.8|8777.3|8778.7|8777.2|8779.6|8778.1|8778.2|8776.7|111
1709844900000|2024-03-07 20:55:00|8778.4|8776.9|8778.1|8776.6|8780.4|8778.9|8777.7|8776.2|110
1709845200000|2024-03-07 21:00:00|8778|8776.5|8777|8775.5|8778.3|8776.8|8776.8|8775.3|66
1709845500000|2024-03-07 21:05:00|8776.9|8775.4|8776.6|8775.1|8777.8|8776.3|8776.1|8774.6|62
1709845800000|2024-03-07 21:10:00|8776.7|8775.2|8778|8776.5|8778.5|8776.5|8776.7|8775.2|48
1709846100000|2024-03-07 21:15:00|8777.9|8776.4|8777.6|8776.1|8779|8776.8|8777.5|8776|63
1709846400000|2024-03-07 21:20:00|8777.5|8776|8778.2|8776.7|8778.3|8776.8|8777.4|8775.9|59
1709846700000|2024-03-07 21:25:00|8778.1|8776.6|8777.3|8775.8|8778.3|8776.8|8777.2|8775.7|40
1709847000000|2024-03-07 21:30:00|8777.4|8775.9|8777.1|8774.7|8777.9|8776.1|8777|8774.6|130
1709847300000|2024-03-07 21:35:00|8777|8774.6|8776.4|8774.9|8777.3|8774.9|8776.4|8774.1|64
1709847600000|2024-03-07 21:40:00|8776.6|8775.1|8776.4|8774.9|8777.1|8775.6|8776.2|8774.3|20
1709847900000|2024-03-07 21:45:00|8776.3|8774.8|8776.1|8773.7|8776.7|8774.8|8775.7|8773.3|47
1709848200000|2024-03-07 21:50:00|8776.2|8773.8|8777.5|8775.1|8777.5|8775.1|8776.1|8773.7|51
1709848500000|2024-03-07 21:55:00|8778.1|8774.2|8779.7|8774.4|8780.2|8775.5|8778.1|8774.1|99
1709848800000|2024-03-07 22:00:00|8782.2|8775.7|8778.4|8771.9|8782.6|8776.1|8778.4|8771.9|108
1709849100000|2024-03-07 22:05:00|8779.4|8772.9|8779.3|8772.8|8779.4|8772.9|8779.2|8772.7|8
1709849400000|2024-03-07 22:10:00|8779.2|8772.7|8779.3|8772.8|8779.4|8772.9|8779.1|8772.6|11
1709849700000|2024-03-07 22:15:00|8779.4|8772.9|8779.6|8773.1|8779.6|8773.1|8779.3|8772.8|4
1709850000000|2024-03-07 22:20:00|8779.5|8773|8778.9|8772.4|8779.8|8773.3|8778.8|8772.3|35
1709850300000|2024-03-07 22:25:00|8779|8772.5|8779.2|8772.7|8779.4|8772.9|8779|8772.5|11
1709850600000|2024-03-07 22:30:00|8779.3|8772.8|8779.2|8772.7|8779.5|8773|8778.9|8772.4|161
1709850900000|2024-03-07 22:35:00|8779.5|8773|8779.5|8773|8779.8|8773.3|8779.3|8772.8|198
1709851200000|2024-03-07 22:40:00|8779.6|8773.1|8779.5|8773|8779.7|8773.2|8779.2|8772.7|122
1709851500000|2024-03-07 22:45:00|8779.7|8773.2|8779.5|8773|8780.2|8773.7|8778.8|8772.3|91
1709851800000|2024-03-07 22:50:00|8779.6|8773.1|8779.3|8772.8|8779.7|8773.2|8779|8772.5|233
1709852100000|2024-03-07 22:55:00|8779.4|8772.9|8779|8772.5|8781.4|8774.9|8778.8|8772.3|651
1709852400000|2024-03-07 23:00:00|8779.9|8773.4|8777.4|8773.5|8779.9|8773.8|8777.2|8772.1|192
1709852700000|2024-03-07 23:05:00|8776.7|8774.3|8776.3|8773.9|8777.6|8774.8|8775.9|8773.5|65
1709853000000|2024-03-07 23:10:00|8776.4|8774|8775.6|8773.2|8776.8|8774.4|8775.6|8773.2|35
1709853300000|2024-03-07 23:15:00|8775.5|8773.1|8775.6|8773.2|8776|8773.6|8775.1|8772.7|62
1709853600000|2024-03-07 23:20:00|8775.5|8773.1|8776.1|8773.7|8776.9|8774.2|8775.4|8772.7|53
1709853900000|2024-03-07 23:25:00|8775.8|8773.4|8775.6|8773.2|8776|8773.6|8775.6|8773.2|62
1709854200000|2024-03-07 23:30:00|8775.9|8773.5|8774.7|8772.3|8775.9|8773.5|8774.5|8772.1|39
1709854500000|2024-03-07 23:35:00|8774.8|8772.4|8774.8|8772.4|8775.1|8772.8|8774.2|8772|40
1709854800000|2024-03-07 23:40:00|8774.5|8772.1|8776.1|8773.7|8776.1|8773.7|8774.5|8772.1|27
1709855100000|2024-03-07 23:45:00|8776|8773.6|8775.7|8773.3|8776.3|8773.9|8775.5|8773.1|20
1709855400000|2024-03-07 23:50:00|8775.6|8773.2|8775.6|8773.2|8775.8|8773.4|8775.5|8773.1|19
1709855700000|2024-03-07 23:55:00|8775.7|8773.3|8774.5|8772.1|8775.8|8773.4|8774.4|8772|36
1709856000000|2024-03-08 00:00:00|8774.4|8772|8774.9|8772.5|8775.2|8772.8|8774.4|8772|66
1709856300000|2024-03-08 00:05:00|8775|8772.6|8773.5|8771.1|8775.3|8772.9|8772.8|8770.4|111
1709856600000|2024-03-08 00:10:00|8773.4|8771|8772.2|8769.8|8773.4|8771|8772|8769.6|92
1709856900000|2024-03-08 00:15:00|8772.1|8769.7|8772.7|8770.3|8773.2|8770.8|8772.1|8769.7|77
1709857200000|2024-03-08 00:20:00|8772.8|8770.4|8773|8770.6|8773.7|8771.3|8772.1|8770.2|90
1709857500000|2024-03-08 00:25:00|8773.2|8770.8|8772.2|8769.8|8773.5|8771.2|8772.2|8769.8|76
1709857800000|2024-03-08 00:30:00|8772.3|8769.9|8769|8767.5|8772.4|8770.6|8769|8767.3|69
1709858100000|2024-03-08 00:35:00|8768.9|8767.4|8769.3|8766.9|8769.9|8768|8768.4|8766|91
1709858400000|2024-03-08 00:40:00|8769.4|8767|8770.2|8767.8|8770.7|8768.3|8769.4|8767|70
1709858700000|2024-03-08 00:45:00|8770.3|8767.9|8771.9|8769.5|8772|8769.9|8770.3|8767.9|82
1709859000000|2024-03-08 00:50:00|8771.6|8770.1|8772|8770.5|8773.4|8771.9|8771.6|8770.1|108
1709859300000|2024-03-08 00:55:00|8771.6|8770.1|8772|8770.5|8773.6|8772.1|8771.3|8769.8|108
1709859600000|2024-03-08 01:00:00|8771.9|8770.4|8771.1|8769.6|8772.1|8770.6|8770.1|8768.4|142
1709859900000|2024-03-08 01:05:00|8771.3|8769.8|8773.5|8772|8774.2|8772.7|8771.2|8769.7|75
1709860200000|2024-03-08 01:10:00|8773.6|8772.1|8775.8|8773.4|8776.5|8774.4|8773.6|8772.1|128
1709860500000|2024-03-08 01:15:00|8775.9|8773.5|8775.5|8774|8776.8|8774.5|8774.9|8773.2|144
1709860800000|2024-03-08 01:20:00|8775.7|8774.2|8776.6|8775.1|8778.3|8775.9|8775.7|8773.8|122
1709861100000|2024-03-08 01:25:00|8776.5|8775|8777.3|8774.9|8777.9|8776.1|8776.4|8774.4|93
1709861400000|2024-03-08 01:30:00|8777.2|8774.8|8775.4|8773.9|8778.4|8776|8775.3|8773.8|134
1709861700000|2024-03-08 01:35:00|8775.6|8774.1|8775.4|8773.9|8777.1|8774.9|8774.7|8773|117
1709862000000|2024-03-08 01:40:00|8775.5|8774|8775.4|8773|8777.4|8775.3|8774.8|8772.9|94
1709862300000|2024-03-08 01:45:00|8775|8773.5|8774.5|8772.1|8775.5|8773.5|8774.1|8771.7|94
1709862600000|2024-03-08 01:50:00|8774.7|8772.3|8774|8771.6|8774.9|8772.5|8772.8|8770.4|100
1709862900000|2024-03-08 01:55:00|8774.1|8771.7|8774.7|8772.3|8775.3|8772.9|8774.1|8771.7|60
1709863200000|2024-03-08 02:00:00|8774.9|8772.5|8774.2|8771.8|8775.4|8773|8773.5|8771.1|120
1709863500000|2024-03-08 02:05:00|8774.3|8771.9|8775.8|8773.4|8776.3|8773.9|8774|8771.8|87
1709863800000|2024-03-08 02:10:00|8775.3|8773.8|8774.8|8773.3|8776.1|8774.2|8773.8|8771.6|74
1709864100000|2024-03-08 02:15:00|8774.6|8773.1|8774.1|8771.7|8774.8|8773.3|8773.5|8771.1|94
1709864400000|2024-03-08 02:20:00|8774.2|8771.8|8773.5|8771.1|8774.8|8772.4|8773.2|8770.8|92
1709864700000|2024-03-08 02:25:00|8773.8|8771.4|8772.8|8770.4|8775|8773|8772.7|8770.3|73
1709865000000|2024-03-08 02:30:00|8772.5|8770.1|8773.4|8771|8773.5|8771.6|8772|8769.6|73
1709865300000|2024-03-08 02:35:00|8773.3|8770.9|8773.5|8772|8773.8|8772|8772|8770.1|76
1709865600000|2024-03-08 02:40:00|8773.7|8772.2|8775.6|8773.2|8775.7|8773.3|8773.7|8771.5|101
1709865900000|2024-03-08 02:45:00|8775.8|8773.4|8776.8|8774.4|8777.8|8775.9|8775.5|8773.1|102
1709866200000|2024-03-08 02:50:00|8776.7|8774.3|8777.5|8775.1|8778|8775.8|8776.7|8774.3|71
1709866500000|2024-03-08 02:55:00|8777.4|8775|8777.5|8775.1|8777.9|8776|8776.7|8774.4|75
1709866800000|2024-03-08 03:00:00|8777.6|8775.2|8778.3|8775.9|8778.7|8776.3|8777.6|8775.2|100
1709867100000|2024-03-08 03:05:00|8778.4|8776|8777.4|8775|8778.4|8776|8777.4|8775|75
1709867400000|2024-03-08 03:10:00|8777.3|8774.9|8777.5|8775.1|8777.6|8775.6|8776.7|8774.5|50
1709867700000|2024-03-08 03:15:00|8777.6|8775.2|8777.4|8775|8778|8776.1|8776.5|8774.5|89
1709868000000|2024-03-08 03:20:00|8777.3|8774.9|8777.8|8775.4|8778|8775.6|8777.3|8774.9|74
1709868300000|2024-03-08 03:25:00|8777.9|8775.5|8777.7|8775.3|8777.9|8775.8|8776.9|8774.5|75
1709868600000|2024-03-08 03:30:00|8777.6|8775.2|8776.1|8774.6|8777.6|8775.2|8775.8|8773.9|76
1709868900000|2024-03-08 03:35:00|8776.2|8774.7|8776|8774.5|8776.2|8774.7|8774.7|8773.1|62
1709869200000|2024-03-08 03:40:00|8776.1|8774.6|8776.9|8774.5|8777.1|8775.1|8776.1|8774.2|53
1709869500000|2024-03-08 03:45:00|8777|8774.6|8777.2|8775.7|8777.5|8775.9|8776.8|8774.6|61
1709869800000|2024-03-08 03:50:00|8777.1|8775.6|8776.7|8774.3|8777.5|8775.7|8776.5|8774.1|70
1709870100000|2024-03-08 03:55:00|8776.8|8774.4|8776.1|8774.6|8776.9|8774.6|8776|8773.9|63
1709870400000|2024-03-08 04:00:00|8776.2|8774.7|8776.3|8774.8|8776.9|8774.9|8775.4|8773.5|82
1709870700000|2024-03-08 04:05:00|8776.7|8774.3|8775.7|8773.3|8776.8|8775.2|8775.1|8773.1|80
1709871000000|2024-03-08 04:10:00|8775.6|8773.2|8774.6|8772.2|8775.9|8773.5|8774.3|8772|94
1709871300000|2024-03-08 04:15:00|8774.7|8772.3|8775.1|8772.7|8775.8|8773.7|8773.8|8771.4|89
1709871600000|2024-03-08 04:20:00|8775|8772.6|8776.3|8773.9|8776.3|8773.9|8774.9|8772.5|41
1709871900000|2024-03-08 04:25:00|8776.4|8774|8775.5|8774|8776.4|8774|8775.5|8773.1|38
1709872200000|2024-03-08 04:30:00|8775.6|8774.1|8776|8773.6|8776.3|8774.3|8775.6|8773.3|52
1709872500000|2024-03-08 04:35:00|8776.1|8773.7|8776.1|8774.6|8776.7|8774.6|8775.7|8773.3|71
1709872800000|2024-03-08 04:40:00|8776|8774.5|8777|8774.6|8777.6|8775.2|8776|8774.2|61
1709873100000|2024-03-08 04:45:00|8777.1|8774.7|8776.6|8774.2|8777.5|8775.1|8776|8774.1|48
1709873400000|2024-03-08 04:50:00|8776.5|8774.1|8774.8|8772.4|8776.6|8774.4|8774.2|8772.3|72
1709873700000|2024-03-08 04:55:00|8774.9|8772.5|8775.9|8773.5|8776.3|8774|8774.5|8772.5|76
1709874000000|2024-03-08 05:00:00|8776.1|8773.7|8775.4|8773.9|8776.1|8774.3|8774.3|8772.2|76
1709874300000|2024-03-08 05:05:00|8775.9|8773.5|8775.8|8773.4|8776.3|8773.9|8775.5|8773.1|56
1709874600000|2024-03-08 05:10:00|8775.9|8773.5|8774.3|8771.9|8776.2|8773.8|8774.3|8771.9|86
1709874900000|2024-03-08 05:15:00|8774.4|8772|8775.5|8773.1|8775.6|8773.3|8774.1|8771.8|75
1709875200000|2024-03-08 05:20:00|8775.4|8773|8773.9|8772.4|8775.4|8773|8773.8|8772|53
1709875500000|2024-03-08 05:25:00|8774.3|8771.9|8774|8771.6|8774.7|8772.3|8773.9|8771.5|58
1709875800000|2024-03-08 05:30:00|8773.9|8771.5|8773.6|8771.2|8774|8771.6|8773|8770.6|73
1709876100000|2024-03-08 05:35:00|8773.7|8771.3|8774.5|8772.1|8774.7|8772.3|8773.6|8771.2|46
1709876400000|2024-03-08 05:40:00|8774.4|8772|8774.5|8772.1|8774.8|8772.4|8773.7|8771.3|76
1709876700000|2024-03-08 05:45:00|8774.7|8772.3|8774.8|8772.4|8775.4|8773|8774.4|8772.2|57
1709877000000|2024-03-08 05:50:00|8774.9|8772.5|8774.2|8771.8|8775.7|8773.3|8773.9|8771.5|78
1709877300000|2024-03-08 05:55:00|8774.3|8771.9|8774.1|8771.7|8774.8|8772.8|8773.5|8771.1|98
1709877600000|2024-03-08 06:00:00|8773.6|8772.1|8774.7|8772.3|8775.1|8773.6|8773.2|8770.8|152
1709877900000|2024-03-08 06:05:00|8774.8|8772.4|8775.1|8773.6|8776.3|8774.4|8774.1|8772|111
1709878200000|2024-03-08 06:10:00|8775.3|8773.8|8775.4|8773|8775.9|8774.4|8774.4|8772.5|99
1709878500000|2024-03-08 06:15:00|8775.3|8772.9|8776.3|8773.9|8777.5|8775.1|8775.3|8772.9|91
1709878800000|2024-03-08 06:20:00|8776.6|8774.2|8774.2|8771.8|8776.6|8774.3|8774.2|8771.8|58
1709879100000|2024-03-08 06:25:00|8774.1|8771.7|8775|8772.6|8776|8774.1|8774.1|8771.7|89
1709879400000|2024-03-08 06:30:00|8774.9|8772.5|8773.6|8771.2|8775|8772.6|8773.3|8771|121
1709879700000|2024-03-08 06:35:00|8773.4|8771|8772.8|8770.4|8773.7|8771.3|8771.7|8769.3|103
1709880000000|2024-03-08 06:40:00|8772.9|8770.5|8774.3|8771.9|8774.7|8772.3|8772.7|8770.3|81
1709880300000|2024-03-08 06:45:00|8774.2|8771.8|8773.9|8771.5|8775|8772.6|8773.8|8771.4|70
1709880600000|2024-03-08 06:50:00|8774|8771.6|8774.6|8773.1|8776.4|8774|8773.9|8771.5|92
1709880900000|2024-03-08 06:55:00|8774.7|8773.2|8772.7|8770.3|8774.9|8773.3|8772.7|8770.3|71
1709881200000|2024-03-08 07:00:00|8772.4|8770|8769.7|8768.2|8772.7|8770.3|8769.1|8767.2|191
1709881500000|2024-03-08 07:05:00|8770.1|8768.6|8772.3|8769.9|8774.4|8772.9|8770.1|8768.6|164
1709881800000|2024-03-08 07:10:00|8772.4|8770|8772|8770.5|8774.4|8772.6|8771.4|8769.6|191
1709882100000|2024-03-08 07:15:00|8772.1|8770.6|8774.3|8772.8|8774.8|8772.9|8772.1|8770.6|109
1709882400000|2024-03-08 07:20:00|8774.2|8772.7|8773.8|8772.3|8775.2|8772.8|8772.3|8770.1|189
1709882700000|2024-03-08 07:25:00|8773.9|8772.4|8775.1|8773.6|8776.9|8775.2|8773.8|8772.3|222
1709883000000|2024-03-08 07:30:00|8775.2|8773.7|8777.2|8774.8|8777.8|8775.6|8775.1|8772.9|196
1709883300000|2024-03-08 07:35:00|8776.9|8774.5|8776|8774.5|8777.7|8775.9|8775.7|8773.6|187
1709883600000|2024-03-08 07:40:00|8775.9|8774.4|8773.9|8772.4|8776.5|8774.7|8773.3|8771.8|234
1709883900000|2024-03-08 07:45:00|8773.8|8772.3|8773.3|8771.8|8774.5|8773|8772.4|8770.9|142
1709884200000|2024-03-08 07:50:00|8773.4|8771.9|8774.4|8772.9|8776.3|8773.9|8773.4|8771.9|127
1709884500000|2024-03-08 07:55:00|8774.2|8772.7|8774.1|8772.6|8775.2|8773.7|8773.4|8771.9|115
1709884800000|2024-03-08 08:00:00|8774|8772.5|8774|8772.5|8775.6|8774.1|8772.7|8771.2|187
1709885100000|2024-03-08 08:05:00|8774.1|8772.6|8772.8|8771.3|8774.1|8772.6|8771.8|8770.3|134
1709885400000|2024-03-08 08:10:00|8772.7|8771.2|8769|8767.5|8772.7|8771.2|8768.7|8767.1|262
1709885700000|2024-03-08 08:15:00|8768.9|8767.4|8770.6|8769.1|8771.3|8769.8|8768.4|8766.9|123
1709886000000|2024-03-08 08:20:00|8770.5|8769|8768.9|8767.4|8771.3|8769.4|8768.3|8766.8|146
1709886300000|2024-03-08 08:25:00|8768.8|8767.3|8768.9|8767.4|8771.7|8769.3|8768.4|8766.2|226
1709886600000|2024-03-08 08:30:00|8769.1|8767.6|8767.7|8766.2|8769.7|8767.9|8767.3|8765.5|194
1709886900000|2024-03-08 08:35:00|8767.8|8766.3|8767.6|8765.2|8768.9|8766.9|8766.5|8764.9|178
1709887200000|2024-03-08 08:40:00|8767.5|8765.1|8766.9|8764.5|8767.8|8765.4|8765.9|8763.5|144
1709887500000|2024-03-08 08:45:00|8766.7|8764.3|8763.5|8762|8767.1|8765|8762.4|8760.3|201
1709887800000|2024-03-08 08:50:00|8763.4|8761.9|8764.4|8762.9|8764.5|8763|8762.5|8761|95
1709888100000|2024-03-08 08:55:00|8764.5|8763|8765|8763.5|8765.1|8763.6|8763.7|8762.2|152
1709888400000|2024-03-08 09:00:00|8764.9|8763.4|8762|8760.5|8766.6|8765.1|8761.9|8760.4|188
1709888700000|2024-03-08 09:05:00|8761.9|8760.4|8761.9|8760.4|8763.7|8761.9|8761.3|8759.8|156
1709889000000|2024-03-08 09:10:00|8761.8|8760.3|8762.9|8761.4|8763.2|8761.7|8760.7|8759.2|162
1709889300000|2024-03-08 09:15:00|8763.2|8761.7|8766.5|8765|8768.1|8766.6|8762.8|8761.3|357
1709889600000|2024-03-08 09:20:00|8766.4|8764.9|8762.4|8760.9|8767.1|8765.6|8762.4|8760.4|231
1709889900000|2024-03-08 09:25:00|8762.5|8761|8760.2|8758.7|8763.7|8762.2|8760.2|8758.7|157
1709890200000|2024-03-08 09:30:00|8760.3|8758.8|8764.6|8762.2|8765.1|8762.7|8758.6|8757.1|352
1709890500000|2024-03-08 09:35:00|8764.7|8762.3|8763.8|8761.4|8768.1|8766|8762.3|8760.7|284
1709890800000|2024-03-08 09:40:00|8763.9|8761.5|8766.3|8763.9|8767|8764.6|8763.6|8761.2|258
1709891100000|2024-03-08 09:45:00|8766.2|8763.8|8762.9|8761.4|8766.5|8765|8760.7|8759.2|223
1709891400000|2024-03-08 09:50:00|8763|8761.5|8764.8|8762.4|8765|8762.9|8762.7|8761|233
1709891700000|2024-03-08 09:55:00|8764.4|8762.9|8765.8|8764.3|8766.3|8764.8|8763.7|8761.8|212
1709892000000|2024-03-08 10:00:00|8765.4|8763.9|8765.5|8764|8767.7|8766.2|8765.2|8763.7|169
1709892300000|2024-03-08 10:05:00|8765.4|8763.9|8764.4|8762.9|8768.2|8766.7|8763.4|8761.9|283
1709892600000|2024-03-08 10:10:00|8764.3|8762.8|8762.7|8761.2|8765.2|8763.7|8762.2|8760.2|166
1709892900000|2024-03-08 10:15:00|8762.8|8761.3|8763.1|8761.6|8763.6|8762.1|8762|8760.5|121
1709893200000|2024-03-08 10:20:00|8763|8761.5|8764.9|8763.4|8764.9|8763.4|8761.8|8760.3|118
1709893500000|2024-03-08 10:25:00|8765|8763.5|8764.5|8763|8766.1|8764.6|8763.8|8761.4|255
1709893800000|2024-03-08 10:30:00|8764.4|8762.9|8764.4|8762.9|8765.5|8764|8763.3|8761.8|163
1709894100000|2024-03-08 10:35:00|8765.1|8763.6|8766.8|8765.3|8768|8766.1|8765|8763.4|192
1709894400000|2024-03-08 10:40:00|8766.7|8765.2|8764.9|8763.4|8767.5|8766|8763.4|8761.9|133
1709894700000|2024-03-08 10:45:00|8765|8763.5|8763.6|8762.1|8766.6|8765|8763.6|8762.1|131
1709895000000|2024-03-08 10:50:00|8763.5|8762|8765|8763.5|8765.4|8763.9|8763.1|8761.6|109
1709895300000|2024-03-08 10:55:00|8765.1|8763.6|8765|8763.5|8765.4|8763.9|8763.5|8762|176
1709895600000|2024-03-08 11:00:00|8764.9|8763.4|8762.6|8761.1|8765.4|8763.9|8762.6|8761.1|147
1709895900000|2024-03-08 11:05:00|8762.5|8761|8763.3|8761.8|8763.5|8762|8762.5|8761|108
1709896200000|2024-03-08 11:10:00|8763.2|8761.7|8762.4|8760.9|8763.7|8762.2|8761.1|8759.6|132
1709896500000|2024-03-08 11:15:00|8762.5|8761|8760.9|8759.4|8763.1|8761.6|8760.4|8758.8|109
1709896800000|2024-03-08 11:20:00|8760.8|8759.3|8760|8758.5|8760.9|8759.4|8759|8756.9|124
1709897100000|2024-03-08 11:25:00|8760.1|8758.6|8759.6|8758.1|8762.1|8759.9|8759.6|8758.1|147
1709897400000|2024-03-08 11:30:00|8759.7|8758.2|8762.3|8760.8|8762.4|8760.9|8759.7|8758.2|101
1709897700000|2024-03-08 11:35:00|8762.2|8760.7|8763.9|8762.4|8764.6|8763.1|8762.2|8760.7|112
1709898000000|2024-03-08 11:40:00|8764|8762.5|8766.6|8764.2|8767.1|8764.7|8764|8762.5|146
1709898300000|2024-03-08 11:45:00|8766.5|8764.1|8767.5|8766|8768.8|8767.3|8766.3|8764.1|155
1709898600000|2024-03-08 11:50:00|8767.6|8766.1|8766|8764.5|8769|8766.6|8765.6|8763.6|182
1709898900000|2024-03-08 11:55:00|8765.9|8764.4|8764.9|8763.4|8766.8|8765.3|8764.9|8763.4|136
1709899200000|2024-03-08 12:00:00|8765|8763.5|8765.7|8764.2|8767.3|8765.8|8765|8763.5|111
1709899500000|2024-03-08 12:05:00|8765.6|8764.1|8766.8|8765.3|8766.9|8765.4|8764.8|8763.3|137
1709899800000|2024-03-08 12:10:00|8766.7|8765.2|8768.8|8767.3|8769.1|8767.3|8766.7|8765.2|138
1709900100000|2024-03-08 12:15:00|8768.7|8767.2|8769.8|8768.3|8770.6|8768.4|8768.3|8766.7|165
1709900400000|2024-03-08 12:20:00|8769.5|8768|8770.2|8768.7|8771.8|8769.4|8769.5|8768|158
1709900700000|2024-03-08 12:25:00|8770.3|8768.8|8770.7|8769.2|8771.8|8770.3|8770.2|8768.7|106
1709901000000|2024-03-08 12:30:00|8770.6|8769.1|8768.9|8767.4|8771.9|8770.4|8768.6|8767.1|159
1709901300000|2024-03-08 12:35:00|8768.6|8767.1|8770.2|8768.7|8771.7|8769.7|8767.8|8766.3|159
1709901600000|2024-03-08 12:40:00|8770.3|8768.8|8771|8769.5|8771.9|8770.4|8770.1|8767.8|117
1709901900000|2024-03-08 12:45:00|8770.9|8769.4|8771.6|8770.1|8773.5|8771.5|8770.5|8769|138
1709902200000|2024-03-08 12:50:00|8771.7|8770.2|8770.8|8769.3|8772.1|8770.6|8768.6|8767.1|150
1709902500000|2024-03-08 12:55:00|8770.9|8769.4|8772|8770.5|8773.2|8771.2|8769.7|8768.2|182
1709902800000|2024-03-08 13:00:00|8772.2|8769.8|8770.2|8768.7|8772.2|8770.2|8768|8766.5|223
1709903100000|2024-03-08 13:05:00|8770.4|8768.9|8771.8|8769.4|8771.8|8769.8|8767.2|8765.5|156
1709903400000|2024-03-08 13:10:00|8771.7|8769.3|8769.9|8768.4|8772.2|8770.2|8769.5|8768|183
1709903700000|2024-03-08 13:15:00|8769.8|8768.3|8765.5|8764|8770.2|8768.5|8765.4|8763.9|196
1709904000000|2024-03-08 13:20:00|8765.3|8763.8|8764.5|8763|8766.9|8765.3|8763.3|8761.8|210
1709904300000|2024-03-08 13:25:00|8764.3|8762.8|8768.6|8763.6|8769.6|8764.6|8762.6|8760.6|483
1709904600000|2024-03-08 13:30:00|8767.8|8762.8|8751.3|8748.9|8786|8781|8731.2|8728.8|1730
1709904900000|2024-03-08 13:35:00|8751.5|8749.4|8743.4|8741|8755.9|8753.5|8740|8737.6|1376
1709905200000|2024-03-08 13:40:00|8743.5|8741.1|8735.9|8733.5|8744.5|8742.1|8731|8728.6|1073
1709905500000|2024-03-08 13:45:00|8736.2|8733.8|8743.9|8741.5|8746|8743.6|8736.2|8733.8|1030
1709905800000|2024-03-08 13:50:00|8744|8741.6|8745|8742.6|8746.8|8744.4|8740.1|8737.7|846
1709906100000|2024-03-08 13:55:00|8744.8|8742.4|8752.6|8750.2|8754.3|8752.1|8743.7|8741.3|762
1709906400000|2024-03-08 14:00:00|8752.8|8750.4|8748.5|8746.1|8753|8750.9|8744.3|8741.9|844
1709906700000|2024-03-08 14:05:00|8748.7|8746.3|8755|8752.6|8755.4|8753|8748.7|8746.3|724
1709907000000|2024-03-08 14:10:00|8754.7|8752.3|8752.6|8750.2|8754.9|8752.5|8747.2|8744.8|537
1709907300000|2024-03-08 14:15:00|8752.8|8750.4|8751.3|8748.9|8759.9|8757.5|8748.9|8746.7|621
1709907600000|2024-03-08 14:20:00|8751.2|8748.8|8750.1|8748.6|8752.6|8750.2|8747.2|8744.8|468
1709907900000|2024-03-08 14:25:00|8750.4|8748|8751.2|8748.8|8754|8751.8|8749|8746.8|456
1709908200000|2024-03-08 14:30:00|8751|8748.6|8748|8745.6|8753|8751.5|8746.5|8744.8|732
1709908500000|2024-03-08 14:35:00|8747.9|8745.5|8753.2|8751.7|8757.4|8755.9|8747.7|8745.5|612
1709908800000|2024-03-08 14:40:00|8753.1|8751.6|8750.6|8749.1|8753.7|8752.2|8749.1|8747.6|431
1709909100000|2024-03-08 14:45:00|8750.5|8749|8750.4|8748.9|8753.1|8751.6|8747.9|8746.4|402
1709909400000|2024-03-08 14:50:00|8750.3|8748.8|8754.6|8753.1|8754.8|8753.3|8749.3|8747.8|409
1709909700000|2024-03-08 14:55:00|8754.7|8753.2|8754.2|8752.7|8757.3|8755.8|8753.5|8752|390
1709910000000|2024-03-08 15:00:00|8754.1|8752.6|8750.6|8749.1|8754.2|8752.7|8750|8748.5|398
1709910300000|2024-03-08 15:05:00|8750.5|8749|8752.2|8749.8|8753.6|8752.1|8748.5|8747|408
1709910600000|2024-03-08 15:10:00|8752.1|8749.7|8755.9|8754.4|8756.4|8754.9|8751.5|8749.4|387
1709910900000|2024-03-08 15:15:00|8755.8|8754.3|8763.6|8762.1|8764.8|8762.4|8754.9|8753.3|342
1709911200000|2024-03-08 15:20:00|8763.7|8762.2|8764.6|8763.1|8765.1|8763.6|8761.2|8759.7|296
1709911500000|2024-03-08 15:25:00|8764.7|8763.2|8760.4|8758.9|8764.7|8763.2|8760.1|8758.6|312
1709911800000|2024-03-08 15:30:00|8760.3|8758.8|8765.2|8763.7|8766.5|8764.6|8759.7|8758.2|380
1709912100000|2024-03-08 15:35:00|8765.1|8763.6|8762.7|8761.2|8765.1|8763.6|8761.4|8759.9|392
1709912400000|2024-03-08 15:40:00|8762.8|8761.3|8761.5|8760|8765|8763.5|8761.1|8759.6|341
1709912700000|2024-03-08 15:45:00|8761.4|8759.9|8758.7|8757.2|8767.3|8765.8|8758.5|8757|353
1709913000000|2024-03-08 15:50:00|8758.8|8757.3|8755.3|8753.8|8759.1|8757.6|8755.2|8753.7|302
1709913300000|2024-03-08 15:55:00|8755.4|8753.9|8753.8|8752.3|8756.6|8755.1|8752.9|8751.4|229
1709913600000|2024-03-08 16:00:00|8753.7|8752.2|8761.6|8760.1|8762|8760.5|8753.2|8751.7|425
1709913900000|2024-03-08 16:05:00|8761.7|8760.2|8762.8|8760.4|8765.3|8763.6|8760.8|8758.9|282
1709914200000|2024-03-08 16:10:00|8763|8760.6|8765.4|8763|8766.5|8764.1|8762.7|8760.6|323
1709914500000|2024-03-08 16:15:00|8765.5|8763.1|8763.6|8762.1|8766|8763.6|8762|8760.3|391
1709914800000|2024-03-08 16:20:00|8763.7|8762.2|8767.1|8765.6|8767.9|8766.4|8762.7|8761.2|257
1709915100000|2024-03-08 16:25:00|8767.3|8765.8|8768.4|8766.9|8769|8767|8765.6|8763.9|305
1709915400000|2024-03-08 16:30:00|8768.5|8767|8765.8|8764.3|8769.3|8767.8|8765.1|8763.6|333
1709915700000|2024-03-08 16:35:00|8765.7|8764.2|8764.2|8762.7|8766.4|8764.9|8763.6|8762.1|263
1709916000000|2024-03-08 16:40:00|8764.3|8762.8|8766.8|8765.3|8767.6|8765.9|8762.8|8760.6|389
1709916300000|2024-03-08 16:45:00|8767.2|8765.7|8767.6|8766.1|8768.7|8767.2|8766.5|8765|281
1709916600000|2024-03-08 16:50:00|8767.5|8766|8767|8765.5|8768|8766.5|8765.2|8763.7|279
1709916900000|2024-03-08 16:55:00|8766.9|8765.4|8767.4|8765.9|8769|8767|8766.7|8764.7|251
1709917200000|2024-03-08 17:00:00|8767.3|8765.8|8760.8|8759.3|8767.4|8765.9|8759.8|8757.8|309
1709917500000|2024-03-08 17:05:00|8760.9|8759.4|8761.6|8759.2|8762.5|8760.5|8759|8756.9|395
1709917800000|2024-03-08 17:10:00|8761.1|8759.6|8761.2|8759.7|8764.9|8762.7|8760.8|8759.3|292
1709918100000|2024-03-08 17:15:00|8761.1|8759.6|8762.6|8761.1|8764.2|8762.1|8760.7|8759.2|337
1709918400000|2024-03-08 17:20:00|8762.5|8761|8764|8762.5|8766.2|8763.8|8762.5|8760.4|347
1709918700000|2024-03-08 17:25:00|8763.9|8762.4|8760.8|8759.3|8764.2|8762.4|8760.2|8758.7|289
1709919000000|2024-03-08 17:30:00|8760.9|8759.4|8763.3|8761.8|8764.3|8762.2|8760.2|8758.4|254
1709919300000|2024-03-08 17:35:00|8763.2|8761.7|8766.8|8765.3|8767.2|8765.6|8762.1|8760.6|249
1709919600000|2024-03-08 17:40:00|8766.9|8765.4|8768.1|8766.6|8769.4|8767.9|8766.7|8764.8|247
1709919900000|2024-03-08 17:45:00|8768.2|8766.7|8768.2|8766.7|8768.8|8767.3|8766.4|8764.9|176
1709920200000|2024-03-08 17:50:00|8768.1|8766.6|8768.7|8767.2|8771|8769.3|8768|8766.5|265
1709920500000|2024-03-08 17:55:00|8768.5|8767|8768.9|8766.5|8771|8769.5|8768|8765.8|234
1709920800000|2024-03-08 18:00:00|8768.8|8766.4|8773.3|8771.8|8773.7|8772.2|8767.4|8765.9|320
1709921100000|2024-03-08 18:05:00|8773.2|8771.7|8773.5|8772|8774.2|8772.2|8772|8770.5|298
1709921400000|2024-03-08 18:10:00|8773.4|8771.9|8776.7|8774.3|8777.6|8775.2|8772.5|8771|175
1709921700000|2024-03-08 18:15:00|8776.6|8774.2|8775.5|8774|8777.2|8775.3|8775.3|8773.3|159
1709922000000|2024-03-08 18:20:00|8775.4|8773.9|8774.1|8772.6|8775.6|8774.1|8773.4|8771.2|187
1709922300000|2024-03-08 18:25:00|8774.3|8772.8|8775.7|8773.3|8776.6|8774.2|8773.5|8772|162
1709922600000|2024-03-08 18:30:00|8775.6|8773.2|8773.1|8770.7|8776|8773.6|8772.7|8770.3|251
1709922900000|2024-03-08 18:35:00|8773.2|8770.8|8774.3|8771.9|8775.2|8772.8|8772.1|8769.7|203
1709923200000|2024-03-08 18:40:00|8774.2|8771.8|8774|8771.6|8775.4|8773|8773.3|8770.9|145
1709923500000|2024-03-08 18:45:00|8774.1|8771.7|8775.8|8774.3|8776.3|8774.7|8774|8771.6|119
1709923800000|2024-03-08 18:50:00|8775.7|8774.2|8777.3|8775.8|8779.8|8777.4|8774.9|8773.4|259
1709924100000|2024-03-08 18:55:00|8777.4|8775.9|8775.6|8773.2|8777.4|8775.9|8774.4|8772.8|149
1709924400000|2024-03-08 19:00:00|8775.5|8773.1|8777.2|8775.7|8778.4|8776.5|8774.1|8772|231
1709924700000|2024-03-08 19:05:00|8777.3|8775.8|8777.8|8775.4|8779.8|8778|8777.2|8775.3|213
1709925000000|2024-03-08 19:10:00|8777.9|8775.5|8777.9|8776.4|8780.3|8778.2|8777|8775.5|175
1709925300000|2024-03-08 19:15:00|8777.8|8776.3|8775.8|8774.3|8778.6|8777.1|8775.4|8773.9|160
1709925600000|2024-03-08 19:20:00|8775.9|8774.4|8775.4|8773.9|8776.1|8774.5|8775|8773.3|145
1709925900000|2024-03-08 19:25:00|8775.2|8773.7|8775.4|8773.9|8775.9|8774.4|8774.5|8773|137
1709926200000|2024-03-08 19:30:00|8775.3|8773.8|8775.8|8774.3|8777.1|8774.8|8774.2|8772.7|143
1709926500000|2024-03-08 19:35:00|8775.7|8774.2|8775.3|8773.8|8776.4|8774.6|8775|8773|85
1709926800000|2024-03-08 19:40:00|8775.2|8773.7|8775.4|8773|8775.7|8774.2|8773.2|8771.7|122
1709927100000|2024-03-08 19:45:00|8775.5|8773.1|8775.4|8773|8776.2|8774.3|8774.1|8772.6|108
1709927400000|2024-03-08 19:50:00|8774.5|8773.1|8775.6|8773.2|8775.8|8774|8773.9|8771.8|84
1709927700000|2024-03-08 19:55:00|8775.5|8773.1|8774.8|8772.4|8775.5|8773.6|8774.3|8771.9|138
1709928000000|2024-03-08 20:00:00|8774.7|8772.3|8773.7|8772.2|8774.8|8772.6|8772.7|8771.1|97
1709928300000|2024-03-08 20:05:00|8773.6|8772.1|8774.6|8773.1|8774.7|8773.1|8773.5|8771.4|62
1709928600000|2024-03-08 20:10:00|8774.7|8773.2|8774.9|8773.4|8775.7|8773.6|8774.4|8772.6|149
1709928900000|2024-03-08 20:15:00|8775|8773.5|8774.3|8772.8|8775.4|8773.5|8774|8772.1|101
1709929200000|2024-03-08 20:20:00|8774.2|8772.7|8774.2|8772.7|8775.6|8773.3|8774|8772.5|126
1709929500000|2024-03-08 20:25:00|8774.3|8772.8|8777.1|8774.7|8777.2|8775.3|8773.7|8772.2|118
1709929800000|2024-03-08 20:30:00|8777|8774.6|8776.4|8774.9|8777.3|8775|8776.1|8773.7|147
1709930100000|2024-03-08 20:35:00|8776.3|8774.8|8776.4|8774.9|8776.5|8775|8776.2|8774.7|30
1709930400000|2024-03-08 20:40:00|8776.3|8774.8|8775.9|8774.4|8776.4|8774.9|8775.4|8773.9|56
1709930700000|2024-03-08 20:45:00|8775.8|8774.3|8775.6|8773.2|8777.8|8776.3|8775.2|8772.8|123
1709931000000|2024-03-08 20:50:00|8775.3|8772.9|8774.8|8773.3|8775.8|8773.8|8774.4|8772.1|115
1709931300000|2024-03-08 20:55:00|8775.1|8773.6|8775.3|8773.8|8776|8774.5|8774.9|8773.4|128
1709931600000|2024-03-08 21:00:00|8775.7|8773.3|8773.5|8771.1|8775.8|8773.4|8773.2|8770.8|86
1709931900000|2024-03-08 21:05:00|8773.6|8771.2|8774.9|8772.5|8775|8772.8|8773.6|8771.2|56
1709932200000|2024-03-08 21:10:00|8775|8772.6|8774.7|8772.3|8775|8773|8774|8771.6|70
1709932500000|2024-03-08 21:15:00|8774.8|8772.4|8774.4|8772.9|8774.9|8772.9|8774|8772.1|28
1709932800000|2024-03-08 21:20:00|8774.8|8772.4|8775.2|8772.8|8775.6|8773.2|8774.4|8772.3|17
1709933100000|2024-03-08 21:25:00|8775.3|8772.9|8775.3|8772.9|8776.4|8774|8775|8772.6|75
1709933400000|2024-03-08 21:30:00|8775.5|8773.1|8776.9|8774.5|8777.7|8775.3|8775.5|8773.1|119
1709933700000|2024-03-08 21:35:00|8777|8774.6|8776.5|8775|8777.3|8775.1|8776.4|8774.4|62
1709934000000|2024-03-08 21:40:00|8776.4|8774.9|8777.3|8774.9|8777.8|8776|8776.4|8774.7|51
1709934300000|2024-03-08 21:45:00|8777.9|8775.5|8778.9|8776.5|8779|8776.6|8777.1|8774.7|65
1709934600000|2024-03-08 21:50:00|8778.8|8776.4|8775.4|8773|8779.5|8777.1|8775.1|8772.7|158
1709934900000|2024-03-08 21:55:00|8776.1|8772.2|8781.3|8774.8|8781.9|8775.4|8768.1|8761.6|332
1710104400000|2024-03-10 21:00:00|8775.3|8769.3|8775.3|8769.3|8775.3|8769.3|8775.3|8769.3|1
1710104700000|2024-03-10 21:05:00|8773.4|8762.4|8768.9|8757.9|8773.4|8762.4|8767.9|8756.9|7
1710105000000|2024-03-10 21:10:00|8773.7|8762.7|8771.9|8760.9|8776.1|8765.1|8765.8|8754.8|104
1710105300000|2024-03-10 21:15:00|8772|8761|8774.3|8763.3|8776.1|8765.1|8767.1|8756.1|98
1710105600000|2024-03-10 21:20:00|8776.2|8765.2|8773.4|8762.4|8778.7|8767.7|8773|8762|16
1710105900000|2024-03-10 21:25:00|8780.7|8769.7|8785.8|8774.8|8785.8|8774.8|8779.4|8768.4|6
1710106200000|2024-03-10 21:30:00|8774.9|8763.9|8779.5|8768.5|8779.7|8768.7|8774.9|8763.9|45
1710106500000|2024-03-10 21:35:00|8779.4|8768.4|8777.1|8766.1|8780.2|8769.2|8776.7|8765.7|277
1710106800000|2024-03-10 21:40:00|8777.3|8766.3|8778.1|8767.1|8780.2|8769.2|8776.5|8765.5|369
1710107100000|2024-03-10 21:45:00|8778|8767|8772.4|8767.4|8778.3|8770.1|8772.4|8765.6|273
1710107400000|2024-03-10 21:50:00|8772.6|8767.6|8774.3|8769.3|8775.1|8770.1|8771.4|8766.4|765
1710107700000|2024-03-10 21:55:00|8775.1|8768.6|8775|8768.5|8775.3|8768.8|8772.6|8766.1|761
1710108000000|2024-03-10 22:00:00|8776|8769.5|8777.5|8773.3|8778.1|8773.5|8774.8|8768.3|148
1710108300000|2024-03-10 22:05:00|8777.2|8773.6|8780.5|8774.8|8781.3|8775.7|8777.2|8772.9|180
1710108600000|2024-03-10 22:10:00|8779.5|8775.6|8781.4|8775.9|8781.5|8776.6|8779.5|8774.6|72
1710108900000|2024-03-10 22:15:00|8781.5|8776|8782.4|8778|8782.6|8778.1|8780.3|8775.4|463
1710109200000|2024-03-10 22:20:00|8782.3|8778.1|8781.5|8777.6|8783.4|8779|8781.5|8777.6|159
1710109500000|2024-03-10 22:25:00|8781.7|8777.7|8781.4|8777.5|8782.1|8778|8781.1|8777.2|37
1710109800000|2024-03-10 22:30:00|8781.5|8777.6|8780.9|8777|8781.5|8777.6|8780.9|8776.9|56
1710110100000|2024-03-10 22:35:00|8780.8|8776.9|8781.1|8777.1|8781.1|8777.2|8780.7|8776.8|47
1710110400000|2024-03-10 22:40:00|8781.3|8777.2|8780.9|8777|8781.5|8777.6|8780.6|8776.7|202
1710110700000|2024-03-10 22:45:00|8781|8777.1|8778.9|8775|8781|8777.1|8778.8|8774.9|206
1710111000000|2024-03-10 22:50:00|8778.8|8774.9|8779.3|8775.2|8779.4|8775.5|8778.6|8774.7|195
1710111300000|2024-03-10 22:55:00|8779.2|8775.3|8779.6|8775.5|8779.8|8775.8|8778.7|8774.8|169
1710111600000|2024-03-10 23:00:00|8779.1|8775.6|8778.8|8774.9|8779.5|8775.6|8777.5|8773.6|155
1710111900000|2024-03-10 23:05:00|8778.1|8775.7|8776.8|8774.4|8778.8|8776.4|8776.4|8774|82
1710112200000|2024-03-10 23:10:00|8776.9|8774.5|8777.9|8775.5|8778.1|8775.7|8776.9|8774.5|66
1710112500000|2024-03-10 23:15:00|8777.8|8775.4|8777.3|8774.9|8778.4|8776|8777|8774.6|106
1710112800000|2024-03-10 23:20:00|8777.4|8775|8776.6|8774.2|8778.3|8775.9|8776.2|8773.8|105
1710113100000|2024-03-10 23:25:00|8776.5|8774.1|8775.3|8772.9|8776.5|8774.1|8775.2|8772.8|124
1710113400000|2024-03-10 23:30:00|8775.2|8772.8|8775.2|8772.8|8776.3|8773.9|8775|8772.6|120
1710113700000|2024-03-10 23:35:00|8775.3|8772.9|8775.2|8772.8|8776.2|8773.8|8775|8772.6|129
1710114000000|2024-03-10 23:40:00|8775.1|8772.7|8776.2|8773.8|8777|8774.6|8775.1|8772.7|94
1710114300000|2024-03-10 23:45:00|8776.3|8773.9|8778.2|8775.8|8778.2|8775.8|8776|8773|66
1710114600000|2024-03-10 23:50:00|8778.3|8775.9|8776.4|8774|8778.9|8776.5|8775.8|8773.4|83
1710114900000|2024-03-10 23:55:00|8776.5|8774.1|8777|8774.6|8777.6|8775.5|8775.8|8773.4|62
1710115200000|2024-03-11 00:00:00|8776.9|8774.5|8776.3|8773.9|8778.1|8775.7|8776|8773.6|99
1710115500000|2024-03-11 00:05:00|8776.6|8774.2|8776.4|8774|8777.8|8775.4|8776.2|8773.8|79
1710115800000|2024-03-11 00:10:00|8776.3|8773.9|8775.4|8773|8777.2|8775.3|8775.2|8772.8|89
1710116100000|2024-03-11 00:15:00|8775.3|8772.9|8774.8|8772.4|8775.3|8772.9|8773.4|8771|98
1710116400000|2024-03-11 00:20:00|8774.7|8772.3|8775.6|8773.2|8776|8773.6|8773.7|8771.3|142
1710116700000|2024-03-11 00:25:00|8775.7|8773.3|8774|8771.6|8775.8|8773.4|8773.9|8771.5|94
1710117000000|2024-03-11 00:30:00|8773.9|8771.5|8774.8|8772.4|8774.8|8772.4|8773.5|8771.2|82
1710117300000|2024-03-11 00:35:00|8774.7|8772.3|8772.7|8770.3|8774.7|8772.3|8772|8770|83
1710117600000|2024-03-11 00:40:00|8772.6|8770.2|8773.4|8771|8773.8|8771.9|8772.5|8770.1|77
1710117900000|2024-03-11 00:45:00|8773.3|8770.9|8771.8|8770.3|8773.3|8771.8|8770.5|8769|102
1710118200000|2024-03-11 00:50:00|8771.9|8770.4|8771.8|8769.4|8772.3|8770.8|8770.4|8768|207
1710118500000|2024-03-11 00:55:00|8771.7|8769.3|8774.1|8771.7|8774.7|8772.3|8771.4|8769|138
1710118800000|2024-03-11 01:00:00|8774.2|8771.8|8773.2|8770.8|8774.3|8771.9|8771.4|8769|194
1710119100000|2024-03-11 01:05:00|8773.3|8770.9|8772.4|8770|8773.7|8771.3|8772|8769.6|154
1710119400000|2024-03-11 01:10:00|8772.5|8770.1|8770|8767.6|8772.6|8770.2|8769.5|8767.1|137
1710119700000|2024-03-11 01:15:00|8770.1|8767.7|8771.3|8768.9|8771.3|8768.9|8769.2|8766.8|112
1710120000000|2024-03-11 01:20:00|8771.5|8769.1|8772.3|8769.9|8772.7|8770.3|8771|8768.6|90
1710120300000|2024-03-11 01:25:00|8772.4|8770|8772.5|8770.1|8772.8|8770.4|8771|8768.6|89
1710120600000|2024-03-11 01:30:00|8772.6|8770.2|8770.9|8768.5|8772.6|8770.2|8770.6|8768.2|153
1710120900000|2024-03-11 01:35:00|8770.8|8768.4|8771.3|8768.9|8771.8|8769.4|8769.6|8767.2|107
1710121200000|2024-03-11 01:40:00|8771.2|8768.8|8772.1|8769.7|8772.1|8769.7|8770.3|8767.9|120
1710121500000|2024-03-11 01:45:00|8772|8769.6|8772.1|8769.7|8772.8|8770.4|8771.6|8769.2|101
1710121800000|2024-03-11 01:50:00|8772|8769.6|8775.2|8772.8|8775.5|8773.1|8771.8|8769.4|156
1710122100000|2024-03-11 01:55:00|8775.1|8772.7|8773.9|8771.5|8775.1|8773.1|8772.9|8770.5|96
1710122400000|2024-03-11 02:00:00|8774|8771.6|8775.2|8772.8|8776|8773.6|8774|8771.6|105
1710122700000|2024-03-11 02:05:00|8775.1|8772.7|8774.4|8772|8776.8|8774.4|8773.7|8771.3|179
1710123000000|2024-03-11 02:10:00|8774.5|8772.1|8775.1|8772.7|8776.1|8773.7|8773.7|8771.3|166
1710123300000|2024-03-11 02:15:00|8775|8772.6|8775.1|8772.7|8775.1|8773.6|8773.9|8771.8|149
1710123600000|2024-03-11 02:20:00|8775.2|8772.8|8775.3|8772.9|8776.6|8774.2|8772.2|8769.8|132
1710123900000|2024-03-11 02:25:00|8775.4|8773|8776.3|8773.9|8776.5|8775|8773.2|8770.8|127
1710124200000|2024-03-11 02:30:00|8776.2|8773.8|8776.6|8774.2|8777.2|8775.1|8774.4|8772.5|115
1710124500000|2024-03-11 02:35:00|8776.7|8774.3|8776.9|8774.5|8777.3|8775.5|8776.2|8773.8|94
1710124800000|2024-03-11 02:40:00|8777|8774.6|8777.4|8775|8777.5|8775.1|8775.7|8773.3|54
1710125100000|2024-03-11 02:45:00|8777.3|8774.9|8776.9|8774.5|8777.4|8775|8776.1|8773.7|107
1710125400000|2024-03-11 02:50:00|8777|8774.6|8777.3|8775.8|8777.8|8775.8|8776.4|8774|99
1710125700000|2024-03-11 02:55:00|8777.2|8775.7|8777.5|8775.1|8778.1|8775.8|8776.6|8774.2|113
1710126000000|2024-03-11 03:00:00|8777.6|8775.2|8776.3|8773.9|8778|8776.3|8774.2|8771.8|113
1710126300000|2024-03-11 03:05:00|8776.2|8773.8|8778.9|8776.5|8779.4|8777|8776|8773.6|96
1710126600000|2024-03-11 03:10:00|8778.8|8776.4|8776.7|8774.3|8778.8|8776.4|8776.7|8774.3|109
1710126900000|2024-03-11 03:15:00|8776.8|8774.4|8775.8|8773.4|8776.8|8774.4|8775.4|8773|57
1710127200000|2024-03-11 03:20:00|8775.7|8773.3|8776.3|8773.9|8776.5|8774.1|8775.2|8773.1|63
1710127500000|2024-03-11 03:25:00|8776.2|8773.8|8775.4|8773|8776.3|8773.9|8774.5|8772.2|98
1710127800000|2024-03-11 03:30:00|8775.5|8773.1|8776|8773.6|8776.4|8774|8775.4|8773|51
1710128100000|2024-03-11 03:35:00|8776.3|8773.9|8776.4|8774|8777.1|8774.7|8775.7|8773.3|78
1710128400000|2024-03-11 03:40:00|8776.3|8773.9|8775.8|8773.4|8777.1|8774.7|8775.6|8773.2|84
1710128700000|2024-03-11 03:45:00|8775.9|8773.5|8775.6|8773.2|8776|8773.7|8775.1|8773.1|77
1710129000000|2024-03-11 03:50:00|8775.5|8773.1|8775.3|8772.9|8775.9|8773.9|8775.1|8772.9|56
1710129300000|2024-03-11 03:55:00|8775.4|8773|8777.3|8774.9|8777.3|8775.3|8775.1|8773|122
1710129600000|2024-03-11 04:00:00|8777.2|8774.8|8777.9|8775.5|8778.2|8776|8776.2|8774.3|113
1710129900000|2024-03-11 04:05:00|8778|8775.6|8778.4|8776|8778.5|8776.4|8777.5|8775.3|75
1710130200000|2024-03-11 04:10:00|8778.3|8775.9|8777.7|8775.3|8778.4|8776|8777.4|8775|141
1710130500000|2024-03-11 04:15:00|8777.6|8775.2|8777.2|8774.8|8777.7|8775.3|8777|8774.6|130
1710130800000|2024-03-11 04:20:00|8777.3|8774.9|8778.2|8775.8|8778.3|8775.9|8777|8774.9|125
1710131100000|2024-03-11 04:25:00|8778.3|8775.9|8778.3|8775.9|8778.4|8776|8778|8775.6|55
1710131400000|2024-03-11 04:30:00|8778.4|8776|8780.1|8777.7|8780.6|8778.2|8778.3|8775.9|77
1710131700000|2024-03-11 04:35:00|8780|8777.6|8779.2|8776.8|8780.1|8777.7|8778.9|8776.6|50
1710132000000|2024-03-11 04:40:00|8779.3|8776.9|8778.9|8777.4|8779.9|8778|8778.6|8776.9|62
1710132300000|2024-03-11 04:45:00|8779.4|8777|8780.2|8777.8|8780.5|8779|8779|8776.9|94
1710132600000|2024-03-11 04:50:00|8780.5|8778.1|8780.2|8777.8|8780.5|8778.6|8779.6|8777.7|69
1710132900000|2024-03-11 04:55:00|8780|8777.6|8778.5|8776.1|8780|8777.6|8778.2|8776|70
1710133200000|2024-03-11 05:00:00|8778.4|8776|8777.9|8776.4|8778.5|8777|8777.7|8775.8|94
1710133500000|2024-03-11 05:05:00|8777.8|8776.3|8778.3|8775.9|8778.6|8776.7|8777.3|8775.4|141
1710133800000|2024-03-11 05:10:00|8778.4|8776|8777.8|8775.4|8778.4|8776|8776.9|8774.9|73
1710134100000|2024-03-11 05:15:00|8777.9|8775.5|8776.6|8775.1|8778.4|8776.5|8776.6|8775|65
1710134400000|2024-03-11 05:20:00|8776.5|8775|8776.9|8774.5|8777|8775.2|8776.1|8773.8|83
1710134700000|2024-03-11 05:25:00|8776.7|8774.3|8777|8774.6|8777.4|8775|8776.5|8774.1|45
1710135000000|2024-03-11 05:30:00|8776.9|8774.5|8778.4|8776|8778.4|8776.5|8776.5|8774.1|93
1710135300000|2024-03-11 05:35:00|8778.3|8775.9|8778|8775.6|8779.4|8777|8777.8|8775.4|60
1710135600000|2024-03-11 05:40:00|8777.9|8775.5|8778.3|8775.9|8778.9|8777.2|8777.7|8775.3|87
1710135900000|2024-03-11 05:45:00|8778.2|8775.8|8780.3|8777.9|8780.3|8777.9|8778.1|8775.7|92
1710136200000|2024-03-11 05:50:00|8780.2|8777.8|8779|8776.6|8780.8|8778.4|8779|8776.6|88
1710136500000|2024-03-11 05:55:00|8778.7|8776.3|8777.9|8775.5|8779|8776.6|8776.8|8774.7|105
1710136800000|2024-03-11 06:00:00|8777.8|8775.4|8777.3|8775.8|8778.8|8777|8776.1|8774.6|155
1710137100000|2024-03-11 06:05:00|8776.9|8775.4|8778.1|8775.7|8778.5|8776.6|8776.9|8774.8|102
1710137400000|2024-03-11 06:10:00|8778.2|8775.8|8779.8|8777.4|8779.9|8777.7|8777.3|8775.1|94
1710137700000|2024-03-11 06:15:00|8779.9|8777.5|8779|8776.6|8780.3|8777.9|8777.9|8775.8|110
1710138000000|2024-03-11 06:20:00|8778.9|8776.5|8777.6|8775.2|8779.2|8776.8|8776.6|8774.7|76
1710138300000|2024-03-11 06:25:00|8777.7|8775.3|8776.7|8774.3|8777.7|8775.3|8775.9|8773.5|105
1710138600000|2024-03-11 06:30:00|8776.9|8774.5|8777.9|8775.5|8778.7|8776.3|8776.9|8774.5|113
1710138900000|2024-03-11 06:35:00|8777.8|8775.4|8776.7|8774.3|8778|8776.1|8776.2|8773.9|90
1710139200000|2024-03-11 06:40:00|8776.8|8774.4|8776.7|8774.3|8777.5|8775.6|8776|8774.1|72
1710139500000|2024-03-11 06:45:00|8776.6|8774.2|8776.9|8775.4|8777|8775.5|8775.3|8773.8|101
1710139800000|2024-03-11 06:50:00|8776.8|8775.3|8775.1|8773.6|8777.1|8775.3|8775.1|8773.6|66
1710140100000|2024-03-11 06:55:00|8775|8773.5|8774.2|8771.8|8775.2|8773.7|8773.2|8770.8|110
1710140400000|2024-03-11 07:00:00|8773.6|8771.2|8770.8|8769.3|8773.6|8771.5|8768.8|8767.1|232
1710140700000|2024-03-11 07:05:00|8770.7|8769.2|8769.7|8768.2|8772.7|8771.2|8769.6|8767.2|166
1710141000000|2024-03-11 07:10:00|8770.1|8767.7|8771.5|8770|8773.1|8771.6|8770|8767.7|139
1710141300000|2024-03-11 07:15:00|8771.7|8770.2|8770.2|8768.7|8772|8770.5|8769.1|8767.6|141
1710141600000|2024-03-11 07:20:00|8770.4|8768.9|8771.1|8769.6|8773.3|8771.3|8770.2|8768.7|161
1710141900000|2024-03-11 07:25:00|8771|8769.5|8766.4|8764.9|8771|8769.5|8766.3|8764.8|138
1710142200000|2024-03-11 07:30:00|8766.3|8764.8|8766.9|8764.5|8768|8766.1|8766|8763.6|125
1710142500000|2024-03-11 07:35:00|8766.4|8764.9|8766.6|8765.1|8769.5|8767.8|8766.3|8764.8|170
1710142800000|2024-03-11 07:40:00|8766.7|8765.2|8765.5|8764|8767.9|8766.4|8764.5|8763|173
1710143100000|2024-03-11 07:45:00|8765.7|8764.2|8764.5|8763|8768.3|8766.8|8764.3|8762.8|208
1710143400000|2024-03-11 07:50:00|8764.6|8763.1|8761.1|8759.6|8764.6|8763.1|8759.6|8757.9|191
1710143700000|2024-03-11 07:55:00|8761.2|8759.7|8761|8758.6|8761.4|8759.8|8759.5|8757.6|219
1710144000000|2024-03-11 08:00:00|8760.9|8758.5|8760|8758.5|8761.2|8759.7|8756.9|8755.2|281
1710144300000|2024-03-11 08:05:00|8759.9|8758.4|8757.7|8756.2|8760.5|8759|8757.3|8755.8|265
1710144600000|2024-03-11 08:10:00|8757.6|8756.1|8758.6|8757.1|8760.2|8758.7|8756.5|8755|257
1710144900000|2024-03-11 08:15:00|8758.7|8757.2|8758.7|8757.2|8760.2|8758.7|8756.6|8755.1|235
1710145200000|2024-03-11 08:20:00|8758.6|8757.1|8759.2|8757.7|8759.3|8757.8|8755.8|8754.3|179
1710145500000|2024-03-11 08:25:00|8759.3|8757.8|8760.6|8759.1|8763.2|8761.6|8759.1|8757.2|232
1710145800000|2024-03-11 08:30:00|8760.7|8759.2|8760.9|8759.4|8764.4|8762|8760|8758.5|310
1710146100000|2024-03-11 08:35:00|8760.6|8759.1|8763.1|8761.6|8763.4|8761.9|8759.3|8757.8|208
1710146400000|2024-03-11 08:40:00|8763|8761.5|8763.8|8762.3|8764.9|8763.4|8762.6|8761.1|142
1710146700000|2024-03-11 08:45:00|8763.9|8762.4|8763.5|8762|8765.3|8763.4|8762|8760.5|161
1710147000000|2024-03-11 08:50:00|8763.6|8762.1|8760.8|8759.3|8765|8763.5|8760.7|8759.2|206
1710147300000|2024-03-11 08:55:00|8760.7|8759.2|8760.2|8758.7|8762.4|8760.9|8758.3|8756.8|182
1710147600000|2024-03-11 09:00:00|8760.3|8758.8|8759.3|8757.8|8761.8|8760.3|8758.9|8757.4|195
1710147900000|2024-03-11 09:05:00|8759.4|8757.9|8758.4|8756.9|8760.4|8758.9|8757.6|8755.2|214
1710148200000|2024-03-11 09:10:00|8758.5|8757|8761.2|8759.7|8761.6|8760.1|8758.4|8756.9|226
1710148500000|2024-03-11 09:15:00|8761.1|8759.6|8761.5|8760|8763.4|8761.9|8759.5|8758|179
1710148800000|2024-03-11 09:20:00|8761.6|8760.1|8762.3|8760.8|8763.3|8761.8|8761.2|8759.7|124
1710149100000|2024-03-11 09:25:00|8762.4|8760.9|8759.5|8758|8762.4|8760.9|8758.9|8757.4|109
1710149400000|2024-03-11 09:30:00|8759.4|8757.9|8761.4|8759.9|8762|8760.5|8759.4|8757.6|108
1710149700000|2024-03-11 09:35:00|8761.3|8759.8|8761.9|8760.4|8761.9|8760.4|8760.5|8759|85
1710150000000|2024-03-11 09:40:00|8762.2|8760.7|8760.7|8759.2|8762.5|8760.7|8760.4|8758.9|105
1710150300000|2024-03-11 09:45:00|8760.6|8759.1|8759.4|8757.9|8761.8|8760.3|8759.2|8757.7|155
1710150600000|2024-03-11 09:50:00|8759.3|8757.8|8757.4|8755.9|8760.4|8758.9|8756|8754.5|207
1710150900000|2024-03-11 09:55:00|8757.7|8756.2|8769.8|8768.3|8770.5|8768.9|8757.7|8756.2|432
1710151200000|2024-03-11 10:00:00|8769.9|8768.4|8771.2|8769.7|8773.7|8772.2|8769.5|8768|276
1710151500000|2024-03-11 10:05:00|8771|8769.5|8768.6|8767.1|8771.1|8769.6|8767.2|8765.7|136
1710151800000|2024-03-11 10:10:00|8768.7|8767.2|8768.5|8767|8769.4|8767.9|8767.4|8765.7|126
1710152100000|2024-03-11 10:15:00|8768.6|8767.1|8766.1|8764.6|8768.7|8767.2|8766.1|8763.8|122
1710152400000|2024-03-11 10:20:00|8766.2|8764.7|8769.8|8768.3|8770|8768.5|8766.1|8764|126
1710152700000|2024-03-11 10:25:00|8769.7|8768.2|8769.2|8767.7|8770.9|8769.4|8768|8766.5|93
1710153000000|2024-03-11 10:30:00|8769.6|8768.1|8770|8768.5|8770.7|8769.2|8768.7|8767.2|94
1710153300000|2024-03-11 10:35:00|8770.1|8768.6|8769.7|8768.2|8771.4|8769.9|8769|8767.5|112
1710153600000|2024-03-11 10:40:00|8769.6|8768.1|8769.4|8767.9|8769.7|8768.2|8767.3|8765.8|106
1710153900000|2024-03-11 10:45:00|8769.8|8768.3|8770.5|8769|8770.7|8769.2|8769.3|8767.8|83
1710154200000|2024-03-11 10:50:00|8770.4|8768.9|8768.9|8766.5|8770.4|8768.9|8767.4|8765.9|107
1710154500000|2024-03-11 10:55:00|8769|8766.6|8768.9|8767.4|8769.9|8768.4|8767.6|8765.6|125
1710154800000|2024-03-11 11:00:00|8768.8|8767.3|8768.1|8766.6|8770.4|8768.9|8767.8|8766.3|109
1710155100000|2024-03-11 11:05:00|8768.2|8766.7|8768.6|8767.1|8769.4|8767.9|8768.1|8766.5|118
1710155400000|2024-03-11 11:10:00|8768.7|8767.2|8767.6|8766.1|8768.7|8767.2|8766|8764.5|102
1710155700000|2024-03-11 11:15:00|8767.5|8766|8766.2|8764.7|8768.5|8767|8765.8|8764.1|89
1710156000000|2024-03-11 11:20:00|8766.4|8764.9|8767.6|8766.1|8768|8766.5|8766.1|8764.6|83
1710156300000|2024-03-11 11:25:00|8767.5|8766|8763.8|8762.3|8767.6|8766.1|8763|8761.1|111
1710156600000|2024-03-11 11:30:00|8763.9|8762.4|8762.6|8760.2|8764|8762.5|8762|8760.1|86
1710156900000|2024-03-11 11:35:00|8762.5|8760.1|8760.4|8758|8762.5|8760.1|8759.4|8757.7|104
1710157200000|2024-03-11 11:40:00|8760.2|8758.7|8760.6|8759.1|8761.6|8760.1|8759.1|8757.6|75
1710157500000|2024-03-11 11:45:00|8761.1|8758.7|8762.6|8761.1|8762.8|8761.3|8759.5|8758|100
1710157800000|2024-03-11 11:50:00|8762.5|8761|8762.4|8760.9|8762.6|8761.1|8760.3|8758.8|83
1710158100000|2024-03-11 11:55:00|8762.3|8760.8|8764.1|8762.6|8764.7|8763.2|8762.3|8760.8|87
1710158400000|2024-03-11 12:00:00|8764.3|8762.8|8764.2|8762.7|8765.5|8764|8763.4|8761.9|157
1710158700000|2024-03-11 12:05:00|8764.1|8762.6|8765.4|8763.9|8765.4|8763.9|8763.6|8762.1|135
1710159000000|2024-03-11 12:10:00|8765.5|8764|8768|8766.5|8768.2|8766.7|8765.4|8763.9|154
1710159300000|2024-03-11 12:15:00|8768.1|8766.6|8768.7|8767.2|8769|8767.5|8767|8765.4|110
1710159600000|2024-03-11 12:20:00|8768.2|8766.7|8768.1|8766.6|8771.3|8769.8|8767|8765.5|262
1710159900000|2024-03-11 12:25:00|8768|8766.5|8770.2|8768.7|8771|8769.3|8768|8766.5|199
1710160200000|2024-03-11 12:30:00|8770.3|8768.8|8769.7|8768.2|8771.5|8770|8769.3|8767.8|156
1710160500000|2024-03-11 12:35:00|8769.8|8768.3|8771.3|8769.8|8771.5|8770|8768.9|8767.4|171
1710160800000|2024-03-11 12:40:00|8771.4|8769.9|8771.8|8769.4|8773.1|8770.7|8770.1|8767.9|198
1710161100000|2024-03-11 12:45:00|8771.6|8769.2|8773.2|8771.7|8773.4|8771.9|8770.5|8768.6|161
1710161400000|2024-03-11 12:50:00|8773.1|8771.6|8771.9|8770.4|8775.3|8773.8|8771.7|8770.2|184
1710161700000|2024-03-11 12:55:00|8772|8770.5|8778.4|8776.9|8778.4|8776.9|8771.9|8770.4|274
1710162000000|2024-03-11 13:00:00|8778.5|8777|8776.6|8775.1|8779.1|8777.6|8776.2|8774.2|244
1710162300000|2024-03-11 13:05:00|8776.7|8775.2|8781.4|8779.9|8781.5|8780|8776|8774.5|168
1710162600000|2024-03-11 13:10:00|8781.5|8780|8781.1|8779.6|8782.2|8780.7|8778.9|8777.4|264
1710162900000|2024-03-11 13:15:00|8781.2|8779.7|8779.8|8778.3|8781.9|8780.4|8778.9|8777.1|137
1710163200000|2024-03-11 13:20:00|8779.6|8778.1|8778.4|8776.9|8780.4|8778.9|8778.3|8776.8|85
1710163500000|2024-03-11 13:25:00|8778.5|8777|8779.6|8778.1|8782|8780.5|8777.1|8775.6|152
1710163800000|2024-03-11 13:30:00|8779.7|8778.2|8779.7|8778.2|8780.9|8779|8776.2|8774.7|311
1710164100000|2024-03-11 13:35:00|8779.5|8778|8780.1|8778.6|8781|8779.5|8776.7|8775.2|304
1710164400000|2024-03-11 13:40:00|8780.2|8778.7|8780.2|8778.7|8781.4|8779.9|8779.1|8777.6|224
1710164700000|2024-03-11 13:45:00|8780.1|8778.6|8784|8782.5|8784.3|8782.5|8779.3|8777.8|224
1710165000000|2024-03-11 13:50:00|8783.9|8782.4|8784.3|8782.8|8785.9|8784.4|8783.2|8781.7|198
1710165300000|2024-03-11 13:55:00|8784.5|8783|8786.9|8785.4|8788.5|8787|8783.1|8781.6|252
1710165600000|2024-03-11 14:00:00|8786.8|8785.3|8789.4|8787.9|8790.1|8788.6|8785.5|8784|290
1710165900000|2024-03-11 14:05:00|8789.3|8787.8|8794.1|8792.6|8795.4|8793.9|8789.2|8787.7|259
1710166200000|2024-03-11 14:10:00|8794.2|8792.7|8792.6|8791.1|8795.7|8794.2|8791.7|8790.2|185
1710166500000|2024-03-11 14:15:00|8792.5|8791|8790.4|8788.9|8792.5|8791|8787.3|8785.8|263
1710166800000|2024-03-11 14:20:00|8790.2|8788.7|8787.8|8786.3|8790.4|8788.9|8787|8784.6|342
1710167100000|2024-03-11 14:25:00|8787.7|8786.2|8787.8|8786.3|8789.8|8788.3|8787.2|8785.7|206
1710167400000|2024-03-11 14:30:00|8787.7|8786.2|8787.3|8785.8|8789.5|8788|8787|8785.5|180
1710167700000|2024-03-11 14:35:00|8787.1|8785.6|8791.8|8790.3|8792.2|8790.7|8786.4|8784.9|203
1710168000000|2024-03-11 14:40:00|8791.7|8790.2|8791.6|8790.1|8791.8|8790.3|8789.2|8787.7|208
1710168300000|2024-03-11 14:45:00|8791.5|8790|8788.7|8787.2|8792.7|8791|8788.2|8786.7|243
1710168600000|2024-03-11 14:50:00|8788.3|8786.8|8785.9|8784.4|8789|8787.5|8784.8|8783.3|198
1710168900000|2024-03-11 14:55:00|8785.8|8784.3|8785.1|8783.6|8787.8|8786.3|8784.9|8783.4|217
1710169200000|2024-03-11 15:00:00|8785|8783.5|8787.1|8785.6|8788.2|8786.7|8784.5|8783|252
1710169500000|2024-03-11 15:05:00|8787.2|8785.7|8787.2|8785.7|8788.8|8787.3|8785.6|8784.1|200
1710169800000|2024-03-11 15:10:00|8787.3|8785.8|8787.3|8785.8|8788|8786.5|8785.3|8783.8|232
1710170100000|2024-03-11 15:15:00|8787.4|8785.9|8786.8|8785.3|8787.5|8786|8784.2|8782.7|249
1710170400000|2024-03-11 15:20:00|8786.7|8785.2|8787.2|8785.7|8788|8786.5|8785.3|8783.8|195
1710170700000|2024-03-11 15:25:00|8786.8|8785.3|8786.9|8785.4|8788.1|8786.6|8786.3|8784.3|158
1710171000000|2024-03-11 15:30:00|8787|8785.5|8786.2|8784.7|8789.2|8787.7|8785.6|8784.1|223
1710171300000|2024-03-11 15:35:00|8786.1|8784.6|8789.5|8788|8789.6|8788.1|8785.7|8784.2|191
1710171600000|2024-03-11 15:40:00|8789.4|8787.9|8791.4|8789.9|8791.7|8790.2|8788.5|8787|192
1710171900000|2024-03-11 15:45:00|8791.1|8789.6|8786.3|8784.8|8792.8|8791.3|8786.2|8784.2|259
1710172200000|2024-03-11 15:50:00|8786.2|8784.7|8783.2|8781.7|8786.8|8785.3|8782|8780.2|241
1710172500000|2024-03-11 15:55:00|8783.3|8781.8|8783.7|8782.2|8784.8|8783.3|8782|8780.5|240
1710172800000|2024-03-11 16:00:00|8783.8|8782.3|8785.9|8784.4|8786.4|8784.9|8783.6|8782.1|220
1710173100000|2024-03-11 16:05:00|8785.8|8784.3|8783.6|8782.1|8786|8784.5|8782.5|8781|213
1710173400000|2024-03-11 16:10:00|8783.5|8782|8782.2|8780.7|8784.1|8782.6|8781.8|8780.3|121
1710173700000|2024-03-11 16:15:00|8781.8|8780.3|8782.9|8781.4|8783.1|8781.6|8781.4|8779.9|141
1710174000000|2024-03-11 16:20:00|8783|8781.5|8782.2|8780.7|8784.2|8782.7|8780.9|8779.4|158
1710174300000|2024-03-11 16:25:00|8782.1|8780.6|8781.4|8779.9|8782.3|8780.8|8780.6|8779.1|137
1710174600000|2024-03-11 16:30:00|8781.3|8779.8|8783.6|8782.1|8784.2|8782.7|8780.9|8779.4|213
1710174900000|2024-03-11 16:35:00|8783.7|8782.2|8781|8779.5|8784|8782.5|8779.8|8778.3|138
1710175200000|2024-03-11 16:40:00|8780.6|8779.1|8782.9|8781.4|8783.1|8781.6|8780.6|8779.1|115
1710175500000|2024-03-11 16:45:00|8783|8781.5|8782.1|8780.6|8783.7|8782.2|8781.6|8780.1|130
1710175800000|2024-03-11 16:50:00|8782|8780.5|8781.7|8780.2|8782.4|8780.9|8781.3|8779.8|84
1710176100000|2024-03-11 16:55:00|8781.6|8780.1|8784.3|8782.8|8784.4|8782.9|8781.5|8780|121
1710176400000|2024-03-11 17:00:00|8783.9|8782.4|8782|8780.5|8784.2|8782.7|8779.9|8778.4|240
1710176700000|2024-03-11 17:05:00|8781.9|8780.4|8782|8780.5|8784.4|8782|8781.2|8779.7|151
1710177000000|2024-03-11 17:10:00|8782.1|8780.6|8783.2|8781.7|8784.7|8782.3|8782.1|8780.6|152
1710177300000|2024-03-11 17:15:00|8783.3|8781.8|8780.3|8777.9|8783.5|8782|8780|8777.8|114
1710177600000|2024-03-11 17:20:00|8780.2|8777.8|8782.8|8780.4|8782.8|8780.4|8779.6|8777.6|148
1710177900000|2024-03-11 17:25:00|8783|8780.6|8783.2|8781.7|8783.7|8782|8781.9|8779.6|166
1710178200000|2024-03-11 17:30:00|8783.3|8781.8|8781.9|8780.4|8783.8|8782.3|8781.9|8780.4|104
1710178500000|2024-03-11 17:35:00|8781.8|8780.3|8782.8|8781.3|8783.9|8782.4|8781.3|8779.8|124
1710178800000|2024-03-11 17:40:00|8782.7|8781.2|8783.3|8780.9|8784|8781.6|8782.1|8780.6|130
1710179100000|2024-03-11 17:45:00|8783.2|8780.8|8782.8|8781.3|8783.3|8781.4|8782|8780.1|102
1710179400000|2024-03-11 17:50:00|8783|8781.5|8783.4|8781.9|8783.9|8782.4|8782.4|8780.9|92
1710179700000|2024-03-11 17:55:00|8783.5|8782|8784.3|8781.9|8784.7|8782.3|8782.9|8780.9|106
1710180000000|2024-03-11 18:00:00|8784.2|8781.8|8782.5|8781|8784.9|8783.4|8782.5|8781|75
1710180300000|2024-03-11 18:05:00|8782.4|8780.9|8783.5|8782|8783.7|8782.2|8782.4|8780.9|66
1710180600000|2024-03-11 18:10:00|8783.6|8782.1|8783.9|8782.4|8784.6|8783.1|8783.6|8782.1|84
1710180900000|2024-03-11 18:15:00|8784|8782.5|8785.3|8783.8|8785.4|8783.9|8784|8782.5|90
1710181200000|2024-03-11 18:20:00|8785.2|8783.7|8784.2|8782.7|8785.3|8783.8|8784|8782.5|60
1710181500000|2024-03-11 18:25:00|8784.1|8782.6|8785|8783.5|8785.2|8783.7|8784.1|8782.6|84
1710181800000|2024-03-11 18:30:00|8785.1|8783.6|8787.1|8785.6|8787.6|8785.9|8785|8783.4|112
1710182100000|2024-03-11 18:35:00|8787.2|8785.7|8787.7|8786.2|8789.4|8787.6|8787|8785.5|126
1710182400000|2024-03-11 18:40:00|8787.6|8786.1|8786.5|8785|8788.2|8786.3|8785.9|8784.1|116
1710182700000|2024-03-11 18:45:00|8786.4|8784.9|8785.1|8783.6|8786.7|8785.2|8784.8|8783.3|142
1710183000000|2024-03-11 18:50:00|8785|8783.5|8782.7|8781.2|8785|8783.5|8782.7|8781.2|95
1710183300000|2024-03-11 18:55:00|8782.8|8781.3|8782.8|8780.4|8783.3|8781.8|8781.5|8779.7|131
1710183600000|2024-03-11 19:00:00|8782|8780.5|8782.1|8780.6|8782.7|8781.2|8781.1|8779.6|128
1710183900000|2024-03-11 19:05:00|8782.2|8780.7|8781.4|8779.9|8782.9|8781.4|8781|8779.5|75
1710184200000|2024-03-11 19:10:00|8781.3|8779.8|8781|8779.5|8781.5|8779.8|8780.6|8778.9|52
1710184500000|2024-03-11 19:15:00|8780.9|8779.4|8780.6|8778.2|8781|8779.5|8779.9|8777.8|82
1710184800000|2024-03-11 19:20:00|8780.5|8778.1|8778.7|8777.2|8780.7|8778.3|8778.5|8776.6|66
1710185100000|2024-03-11 19:25:00|8778.6|8777.1|8778.2|8775.8|8778.6|8777.1|8777.3|8775.5|103
1710185400000|2024-03-11 19:30:00|8778.3|8775.9|8778.7|8777.2|8779.4|8777.4|8777.5|8775.2|118
1710185700000|2024-03-11 19:35:00|8778.8|8777.3|8778|8776.5|8779.3|8777.4|8777.6|8776.1|111
1710186000000|2024-03-11 19:40:00|8777.9|8776.4|8777.3|8774.9|8778.4|8776.5|8776.8|8774.6|71
1710186300000|2024-03-11 19:45:00|8777.2|8774.8|8776.7|8775.2|8777.4|8775.6|8776.2|8774.5|89
1710186600000|2024-03-11 19:50:00|8776.5|8775|8777.2|8775.7|8777.8|8776.3|8776.2|8774.7|97
1710186900000|2024-03-11 19:55:00|8777.1|8775.6|8775.3|8773.8|8777.5|8775.8|8775.3|8773.8|108
1710187200000|2024-03-11 20:00:00|8775.4|8773.9|8776.9|8774.5|8776.9|8774.5|8775|8773.1|69
1710187500000|2024-03-11 20:05:00|8776.7|8774.3|8777.7|8775.3|8778.1|8775.9|8776.7|8774.3|67
1710187800000|2024-03-11 20:10:00|8777.8|8775.4|8777.1|8775.6|8778.1|8776.2|8776.9|8774.9|62
1710188100000|2024-03-11 20:15:00|8777|8775.5|8777.1|8774.7|8777.5|8776|8776.6|8774.6|53
1710188400000|2024-03-11 20:20:00|8777.2|8774.8|8777.1|8775.6|8777.5|8775.7|8777|8774.7|22
1710188700000|2024-03-11 20:25:00|8777.2|8775.7|8776.9|8775.4|8777.2|8775.7|8776.5|8775|17
1710189000000|2024-03-11 20:30:00|8777|8775.5|8777.5|8775.1|8777.6|8775.9|8776.9|8775|24
1710189300000|2024-03-11 20:35:00|8777.6|8775.2|8778.1|8775.7|8778.1|8775.8|8777.2|8775.2|26
1710189600000|2024-03-11 20:40:00|8778|8775.6|8778|8775.6|8778.2|8775.8|8777.5|8775.1|50
1710189900000|2024-03-11 20:45:00|8778.1|8775.7|8777.4|8775|8778.2|8775.8|8777|8774.6|53
1710190200000|2024-03-11 20:50:00|8777.2|8774.8|8776.8|8774.4|8777.7|8775.3|8776.1|8773.7|54
1710190500000|2024-03-11 20:55:00|8776.7|8774.3|8778.8|8773.8|8778.9|8774.4|8775|8772.4|103
1710190800000|2024-03-11 21:00:00|8778.9|8773.9|8779.9|8774.9|8780.1|8775.1|8778.9|8773.9|6
1710191100000|2024-03-11 21:05:00|8781.3|8776.3|8781.8|8776.8|8784.4|8779.4|8781|8776|8
1710191400000|2024-03-11 21:10:00|8781.9|8776.9|8781.1|8776.1|8781.9|8776.9|8781.1|8776.1|21
1710191700000|2024-03-11 21:15:00|8781.2|8776.2|8779.7|8774.7|8781.6|8776.6|8779.1|8774.1|18
1710192300000|2024-03-11 21:25:00|8778.6|8773.6|8778.2|8773.2|8778.6|8773.6|8778.1|8773.1|9
1710192600000|2024-03-11 21:30:00|8778.1|8773.1|8777.3|8772.3|8778.2|8773.2|8777.2|8772.2|92
1710193200000|2024-03-11 21:40:00|8778.8|8773.8|8777.3|8772.3|8778.9|8773.9|8777.3|8772.3|13
1710193500000|2024-03-11 21:45:00|8777.2|8772.2|8777.2|8772.2|8777.3|8772.3|8777.1|8772.1|47
1710193800000|2024-03-11 21:50:00|8777.3|8772.3|8777|8772|8777.5|8772.5|8776.4|8771.4|67
1710194100000|2024-03-11 21:55:00|8777.8|8771.3|8777.9|8771.4|8779.8|8773.3|8777.7|8771.2|155
1710194400000|2024-03-11 22:00:00|8779.1|8772.6|8779.3|8774.5|8780.9|8774.5|8777.6|8771.8|83
1710194700000|2024-03-11 22:05:00|8779.1|8774.7|8777.8|8773.9|8779.6|8774.7|8777.4|8773.3|48
1710195000000|2024-03-11 22:10:00|8777.7|8773.8|8778.4|8774.5|8778.5|8774.6|8777.7|8773.8|28
1710195300000|2024-03-11 22:15:00|8778.5|8774.6|8778.5|8774.6|8778.7|8774.8|8778.2|8774.3|40
1710195600000|2024-03-11 22:20:00|8778.4|8774.5|8777.4|8773.5|8778.5|8774.6|8777.4|8773.5|34
1710195900000|2024-03-11 22:25:00|8777.5|8773.6|8777.2|8773.3|8777.5|8773.6|8777.1|8773.2|17
1710196200000|2024-03-11 22:30:00|8777.3|8773.4|8777.7|8773.8|8777.8|8773.9|8776.7|8772.8|30
1710196500000|2024-03-11 22:35:00|8777.5|8773.6|8777.7|8773.8|8777.9|8774|8777.3|8773.4|34
1710196800000|2024-03-11 22:40:00|8777.9|8774|8778.2|8774.3|8778.5|8774.6|8777.5|8773.6|38
1710197100000|2024-03-11 22:45:00|8778.1|8774.2|8778.4|8774.5|8778.5|8774.6|8777.6|8773.7|98
1710197400000|2024-03-11 22:50:00|8778.3|8774.4|8776.1|8772.2|8778.3|8774.4|8775.9|8772|76
1710197700000|2024-03-11 22:55:00|8776.2|8772.3|8776.7|8772.8|8777.4|8773.5|8776.2|8772.3|40
1710198000000|2024-03-11 23:00:00|8776.6|8772.7|8776.1|8772.2|8777|8773.1|8775.9|8772|54
1710198300000|2024-03-11 23:05:00|8775.4|8773|8775.4|8773|8775.4|8773|8774.9|8772.5|46
1710198600000|2024-03-11 23:10:00|8775.3|8772.9|8773.5|8771.1|8775.4|8773|8773.4|8771|38
1710198900000|2024-03-11 23:15:00|8773.7|8771.3|8773.5|8771.1|8773.7|8771.3|8772|8769.6|40
1710199200000|2024-03-11 23:20:00|8773.4|8771|8775.7|8773.3|8775.8|8773.4|8773.1|8770.7|53
1710199500000|2024-03-11 23:25:00|8775.6|8773.2|8775.4|8773|8776|8773.6|8774.6|8772.2|64
1710199800000|2024-03-11 23:30:00|8775.3|8772.9|8774.9|8772.5|8775.6|8773.2|8774.4|8772|49
1710200100000|2024-03-11 23:35:00|8774.8|8772.4|8775.8|8773.4|8775.9|8773.6|8774.8|8772.4|44
1710200400000|2024-03-11 23:40:00|8775.7|8773.3|8775.6|8773.2|8775.9|8773.5|8775.1|8772.7|46
1710200700000|2024-03-11 23:45:00|8775.7|8773.3|8776|8773.6|8776.1|8774.1|8775.2|8773.2|98
1710201000000|2024-03-11 23:50:00|8776.1|8773.7|8775|8772.6|8776.2|8773.8|8774.5|8772.2|63
1710201300000|2024-03-11 23:55:00|8774.8|8772.4|8774.7|8772.3|8775|8772.7|8773.9|8771.6|70
1710201600000|2024-03-12 00:00:00|8774.6|8772.2|8774.3|8771.9|8775.1|8772.9|8773.4|8771|126
1710201900000|2024-03-12 00:05:00|8774.4|8772|8774.4|8772|8775.6|8773.5|8774|8771.6|133
1710202200000|2024-03-12 00:10:00|8774.2|8772.7|8774|8771.6|8775.3|8772.9|8773.1|8770.7|81
1710202500000|2024-03-12 00:15:00|8773.9|8771.5|8773.6|8771.2|8774.3|8771.9|8773.4|8771|77
1710202800000|2024-03-12 00:20:00|8773.8|8771.4|8774.2|8771.8|8774.4|8772|8773.6|8771.2|53
1710203100000|2024-03-12 00:25:00|8774.4|8772|8774.3|8771.9|8775|8772.6|8774.1|8771.7|43
1710203400000|2024-03-12 00:30:00|8774.5|8772.1|8774.1|8771.7|8775.1|8772.7|8773.9|8771.5|115
1710203700000|2024-03-12 00:35:00|8774.2|8771.8|8775.3|8772.9|8775.4|8773|8773|8770.6|79
1710204000000|2024-03-12 00:40:00|8775.2|8772.8|8773.8|8771.4|8775.2|8772.8|8773.5|8771.1|106
1710204300000|2024-03-12 00:45:00|8773.9|8771.5|8774.3|8771.9|8775|8773.1|8773.9|8771.5|112
1710204600000|2024-03-12 00:50:00|8774.4|8772|8774.5|8772.1|8775|8772.6|8773.8|8771.6|81
1710204900000|2024-03-12 00:55:00|8774.6|8772.2|8775.2|8772.8|8775.4|8773|8773.7|8771.3|92
1710205200000|2024-03-12 01:00:00|8775.1|8772.7|8775.1|8772.7|8775.1|8773.5|8773.7|8771.4|74
1710205500000|2024-03-12 01:05:00|8775|8772.6|8775.5|8773.1|8775.6|8773.5|8772.4|8770.8|107
1710205800000|2024-03-12 01:10:00|8775.4|8773|8776|8773.6|8776|8774.3|8774.5|8772.4|86
1710206100000|2024-03-12 01:15:00|8776.3|8773.9|8776.2|8773.8|8776.6|8774.7|8775.7|8773.3|90
1710206400000|2024-03-12 01:20:00|8776.1|8773.7|8775.1|8773.6|8776.6|8774.2|8774.8|8772.4|65
1710206700000|2024-03-12 01:25:00|8775.6|8773.2|8774.8|8772.4|8775.8|8773.6|8774.5|8772.1|96
1710207000000|2024-03-12 01:30:00|8774.7|8772.3|8774.3|8772.8|8776|8774.2|8774.1|8772.2|99
1710207300000|2024-03-12 01:35:00|8774.4|8772.9|8773.1|8771.6|8774.8|8773.3|8773|8770.9|105
1710207600000|2024-03-12 01:40:00|8773|8771.5|8772.6|8771.1|8774.1|8772.4|8772.5|8770.4|121
1710207900000|2024-03-12 01:45:00|8772.7|8771.2|8772|8769.6|8772.7|8771.2|8770.6|8769.1|111
1710208200000|2024-03-12 01:50:00|8771.8|8770.3|8771.2|8768.8|8772.5|8770.3|8770.8|8768.7|86
1710208500000|2024-03-12 01:55:00|8771.3|8768.9|8772|8769.6|8772.3|8770.6|8770.9|8768.8|74
1710208800000|2024-03-12 02:00:00|8771.9|8769.5|8772.2|8770.7|8772.3|8770.8|8770.5|8769|89
1710209100000|2024-03-12 02:05:00|8772.3|8770.8|8775.5|8773.1|8775.6|8773.5|8772.2|8770.4|121
1710209400000|2024-03-12 02:10:00|8775.6|8773.2|8776.7|8774.3|8776.8|8774.9|8774.1|8772.1|174
1710209700000|2024-03-12 02:15:00|8776.5|8775|8775.7|8773.3|8777.4|8775.5|8775.3|8772.9|180
1710210000000|2024-03-12 02:20:00|8775.8|8773.4|8774.9|8772.5|8776.1|8773.7|8774.6|8772.2|168
1710210300000|2024-03-12 02:25:00|8775.1|8772.7|8775.2|8772.8|8776.5|8774.1|8774.3|8771.9|136
1710210600000|2024-03-12 02:30:00|8775.3|8772.9|8773.4|8771|8775.9|8773.9|8773|8771|152
1710210900000|2024-03-12 02:35:00|8773.9|8771.9|8774.7|8772.3|8775.1|8772.7|8773|8770.6|112
1710211200000|2024-03-12 02:40:00|8774.6|8772.2|8775.8|8773.4|8776.5|8774.1|8774.6|8772.2|86
1710211500000|2024-03-12 02:45:00|8775.9|8773.5|8774.3|8771.9|8776.1|8773.7|8773.6|8771.2|128
1710211800000|2024-03-12 02:50:00|8774.1|8771.7|8775.5|8773.1|8776.3|8773.9|8774.1|8771.7|99
1710212100000|2024-03-12 02:55:00|8775.4|8773|8774.9|8772.5|8776.4|8774|8774.2|8771.8|60
1710212400000|2024-03-12 03:00:00|8775|8772.6|8774.3|8771.9|8775.2|8772.8|8773.1|8770.8|70
1710212700000|2024-03-12 03:05:00|8774.2|8771.8|8773.5|8771.1|8774.8|8772.4|8773.4|8771|73
1710213000000|2024-03-12 03:10:00|8773.6|8771.2|8774|8771.6|8775|8773|8773.3|8770.9|110
1710213300000|2024-03-12 03:15:00|8773.9|8771.5|8773|8770.6|8773.9|8771.5|8773|8770.6|94
1710213600000|2024-03-12 03:20:00|8773.1|8770.7|8773.4|8771|8773.6|8771.2|8772.6|8770.5|76
1710213900000|2024-03-12 03:25:00|8773.3|8770.9|8773.4|8771.9|8774.1|8772|8772.9|8770.6|67
1710214200000|2024-03-12 03:30:00|8773.3|8771.8|8773.4|8771|8773.8|8771.8|8772.1|8769.7|72
1710214500000|2024-03-12 03:35:00|8773.5|8771.1|8773.8|8771.4|8774.1|8771.9|8772.9|8770.5|60
1710214800000|2024-03-12 03:40:00|8773.4|8771|8774.2|8771.8|8774.5|8772.1|8772.9|8770.5|69
1710215100000|2024-03-12 03:45:00|8774.3|8771.9|8774.7|8772.3|8775.7|8773.4|8774.1|8771.8|42
1710215400000|2024-03-12 03:50:00|8774.8|8772.4|8775|8772.6|8775.5|8773.1|8774.5|8772.1|48
1710215700000|2024-03-12 03:55:00|8774.9|8772.5|8775.5|8773.1|8775.5|8773.5|8774.8|8772.5|47
1710216000000|2024-03-12 04:00:00|8775.7|8773.3|8775.6|8773.2|8776.1|8774.6|8775|8772.6|103
1710216300000|2024-03-12 04:05:00|8775.7|8773.3|8775|8772.6|8775.7|8774|8774.3|8772.3|115
1710216600000|2024-03-12 04:10:00|8774.6|8773.1|8775|8772.6|8775.5|8773.4|8774.5|8772.1|68
1710216900000|2024-03-12 04:15:00|8774.9|8772.5|8774.9|8772.5|8775.3|8772.9|8774.3|8771.9|50
1710217200000|2024-03-12 04:20:00|8774.5|8772.1|8773.6|8772.1|8774.6|8772.5|8773.2|8771.4|34
1710217500000|2024-03-12 04:25:00|8773.5|8772|8772.9|8771.4|8773.5|8772|8772.4|8770.7|43
1710217800000|2024-03-12 04:30:00|8773|8771.5|8772.9|8771.4|8773.9|8772.1|8772.5|8770.4|48
1710218100000|2024-03-12 04:35:00|8772.7|8771.2|8773.3|8771.8|8774.1|8772.6|8772.7|8770.6|41
1710218400000|2024-03-12 04:40:00|8773.4|8771.9|8773.8|8771.4|8774.4|8772.6|8773.3|8771.3|60
1710218700000|2024-03-12 04:45:00|8773.6|8771.2|8773.9|8771.5|8774|8771.9|8773.3|8771|44
1710219000000|2024-03-12 04:50:00|8773.8|8771.4|8773.8|8771.4|8774.3|8772.3|8773.1|8771|48
1710219300000|2024-03-12 04:55:00|8773.7|8771.3|8771.8|8770.3|8773.8|8771.4|8771.6|8769.7|63
1710219600000|2024-03-12 05:00:00|8771.7|8770.2|8771.5|8770|8772.3|8770.3|8770.5|8768.1|77
1710219900000|2024-03-12 05:05:00|8771.4|8769.9|8770.8|8769.3|8771.8|8770.3|8770.6|8768.5|55
1710220200000|2024-03-12 05:10:00|8771.2|8768.8|8769.3|8767.8|8771.4|8769.5|8768.6|8766.9|66
1710220500000|2024-03-12 05:15:00|8769.5|8768|8769.4|8767.9|8770|8768.1|8768.8|8766.6|50
1710220800000|2024-03-12 05:20:00|8769.5|8768|8769.1|8766.7|8770|8768.4|8769|8766.6|65
1710221100000|2024-03-12 05:25:00|8769.2|8766.8|8770.8|8768.4|8770.9|8768.5|8769|8766.6|45
1710221400000|2024-03-12 05:30:00|8770.5|8768.1|8769.9|8767.5|8770.8|8769.1|8769.3|8767.4|72
1710221700000|2024-03-12 05:35:00|8770|8767.6|8770.5|8768.1|8771|8768.9|8769.1|8767.5|160
1710222000000|2024-03-12 05:40:00|8770.4|8768|8772.7|8770.3|8772.7|8770.4|8770.2|8768|100
1710222300000|2024-03-12 05:45:00|8772.6|8770.2|8773.1|8771.6|8773.2|8771.6|8771.5|8769.8|83
1710222600000|2024-03-12 05:50:00|8772.9|8770.5|8771.6|8769.2|8773.1|8771|8771.5|8769.1|88
1710222900000|2024-03-12 05:55:00|8771.5|8769.1|8772.6|8770.2|8772.7|8770.5|8771.3|8768.9|140
1710223200000|2024-03-12 06:00:00|8772.8|8770.4|8774.2|8771.8|8774.3|8771.9|8772.4|8770|157
1710223500000|2024-03-12 06:05:00|8774.3|8771.9|8772.3|8769.9|8774.6|8772.6|8771.3|8769.3|285
1710223800000|2024-03-12 06:10:00|8772.4|8770|8773.7|8771.3|8773.9|8771.5|8771.7|8769.3|133
1710224100000|2024-03-12 06:15:00|8773.2|8770.8|8774.4|8772|8774.8|8772.6|8773.2|8770.8|101
1710224400000|2024-03-12 06:20:00|8774.5|8772.1|8773.4|8771|8774.9|8772.5|8773.2|8770.8|94
1710224700000|2024-03-12 06:25:00|8773.3|8770.9|8771.4|8769.9|8773.3|8770.9|8770.8|8768.4|84
1710225000000|2024-03-12 06:30:00|8771.8|8769.4|8771.4|8769|8772.7|8770.3|8771.4|8769|72
1710225300000|2024-03-12 06:35:00|8771.5|8769.1|8769.5|8767.1|8771.5|8769.5|8769.4|8767|89
1710225600000|2024-03-12 06:40:00|8769.6|8767.2|8769.3|8766.9|8770.3|8767.9|8769.2|8766.8|83
1710225900000|2024-03-12 06:45:00|8769.4|8767|8771.2|8768.8|8771.4|8769|8768.2|8766.2|87
1710226200000|2024-03-12 06:50:00|8771|8768.6|8770.6|8768.2|8771.5|8769.1|8769.9|8767.5|101
1710226500000|2024-03-12 06:55:00|8770.7|8768.3|8770.3|8767.9|8771.2|8768.8|8769.4|8767|85
1710226800000|2024-03-12 07:00:00|8770.4|8768|8771|8769.5|8772.8|8770.4|8769.8|8767.4|200
1710227100000|2024-03-12 07:05:00|8770.7|8769.2|8771.6|8769.2|8772.3|8770.2|8769.9|8767.8|180
1710227400000|2024-03-12 07:10:00|8771.5|8769.1|8771.6|8770.1|8772.5|8770.8|8769.9|8768.4|151
1710227700000|2024-03-12 07:15:00|8771.4|8769.9|8771.9|8770.4|8772.7|8771.2|8771|8768.7|132
1710228000000|2024-03-12 07:20:00|8771.8|8770.3|8771|8769.5|8772.4|8770.9|8770.4|8768.3|96
1710228300000|2024-03-12 07:25:00|8770.9|8769.4|8769.6|8767.2|8771.2|8769.4|8768.2|8766.4|107
1710228600000|2024-03-12 07:30:00|8769.7|8767.3|8769|8767.5|8770.3|8768.8|8768.7|8766.3|144
1710228900000|2024-03-12 07:35:00|8768.7|8767.2|8768.6|8767.1|8769.6|8767.8|8768.2|8766.7|93
1710229200000|2024-03-12 07:40:00|8768.7|8767.2|8767.7|8766.2|8769.2|8767.7|8766.5|8765|137
1710229500000|2024-03-12 07:45:00|8768|8766.5|8766|8764.5|8768.6|8767.1|8765.8|8764.1|120
1710229800000|2024-03-12 07:50:00|8766.4|8764.9|8766.1|8764.6|8767.9|8766.4|8766.1|8764.6|91
1710230100000|2024-03-12 07:55:00|8766.4|8764.9|8768.5|8767|8768.7|8767.2|8766.1|8764.6|188
1710230400000|2024-03-12 08:00:00|8768.4|8766.9|8766.5|8765|8769.9|8768.4|8766.4|8764.9|212
1710230700000|2024-03-12 08:05:00|8766.6|8765.1|8762.3|8760.8|8767.3|8765.4|8762.2|8760.7|201
1710231000000|2024-03-12 08:10:00|8762.2|8760.7|8767.5|8766|8767.6|8766.1|8762.1|8760.6|162
1710231300000|2024-03-12 08:15:00|8767.6|8766.1|8766.6|8765.1|8768.1|8766.4|8766.6|8764.8|170
1710231600000|2024-03-12 08:20:00|8766.5|8765|8766.2|8764.7|8767.6|8766.1|8763.5|8761.5|179
1710231900000|2024-03-12 08:25:00|8766.6|8765.1|8765.4|8763.9|8767|8765.5|8764.2|8762.7|174
1710232200000|2024-03-12 08:30:00|8765.5|8764|8766.6|8764.2|8767.4|8765.4|8764.8|8763.3|184
1710232500000|2024-03-12 08:35:00|8766.5|8765|8767.3|8764.9|8767.7|8765.8|8765.3|8763.6|153
1710232800000|2024-03-12 08:40:00|8767.2|8764.8|8768.9|8767.4|8769.3|8767.5|8766.3|8764.2|129
1710233100000|2024-03-12 08:45:00|8769|8767.5|8769.8|8767.4|8770.4|8768.8|8768.7|8766.5|108
1710233400000|2024-03-12 08:50:00|8769.7|8767.3|8768.4|8766.9|8769.9|8767.5|8767.5|8766|148
1710233700000|2024-03-12 08:55:00|8768.1|8766.6|8766.1|8764.6|8768.1|8766.6|8765.4|8763.9|117
1710234000000|2024-03-12 09:00:00|8765.9|8764.4|8766.4|8764.9|8767.7|8766.2|8765.1|8763.6|157
1710234300000|2024-03-12 09:05:00|8766.5|8765|8765.7|8764.2|8767.1|8765|8765|8763.3|117
1710234600000|2024-03-12 09:10:00|8765.8|8764.3|8767.1|8765.6|8768|8765.6|8765.5|8763.8|162
1710234900000|2024-03-12 09:15:00|8767.2|8765.7|8766.3|8764.8|8767.3|8765.8|8766.1|8764.6|94
1710235200000|2024-03-12 09:20:00|8766.2|8764.7|8765.8|8763.4|8766.3|8764.8|8765.2|8763.2|122
1710235500000|2024-03-12 09:25:00|8765.9|8763.5|8764|8761.6|8765.9|8764.1|8763|8761.3|142
1710235800000|2024-03-12 09:30:00|8764.2|8761.8|8760.7|8759.2|8764.7|8762.7|8760.5|8759|115
1710236100000|2024-03-12 09:35:00|8760.6|8759.1|8759.9|8758.4|8761.2|8759.7|8759.5|8758|106
1710236400000|2024-03-12 09:40:00|8760|8758.5|8760|8758.5|8760.2|8758.7|8759|8757.1|133
1710236700000|2024-03-12 09:45:00|8759.9|8758.4|8759.7|8758.2|8760.6|8758.9|8759.6|8757.5|70
1710237000000|2024-03-12 09:50:00|8759.8|8758.3|8760.4|8758.9|8760.7|8759.2|8759.7|8758.2|76
1710237300000|2024-03-12 09:55:00|8760.5|8759|8762|8760.5|8763|8761.5|8760.5|8758.6|131
1710237600000|2024-03-12 10:00:00|8762.1|8760.6|8765|8763.5|8765.3|8763.7|8761.1|8759.6|197
1710237900000|2024-03-12 10:05:00|8764.9|8763.4|8765.8|8764.3|8766|8764.5|8764.1|8762.6|154
1710238200000|2024-03-12 10:10:00|8766|8764.5|8766.2|8764.7|8766.9|8765.4|8765.6|8764.1|133
1710238500000|2024-03-12 10:15:00|8766.1|8764.6|8767|8765.5|8768.6|8767.1|8766|8764.5|136
1710238800000|2024-03-12 10:20:00|8766.9|8765.4|8765.6|8764.1|8766.9|8765.4|8765.5|8764|129
1710239100000|2024-03-12 10:25:00|8765.7|8764.2|8767.2|8765.7|8768.2|8766.7|8764.9|8763.4|170
1710239400000|2024-03-12 10:30:00|8767.4|8765.9|8765.9|8764.4|8767.7|8766.2|8765.4|8763.7|97
1710239700000|2024-03-12 10:35:00|8766|8764.5|8765.7|8764.2|8766|8764.5|8765.1|8763.6|96
1710240000000|2024-03-12 10:40:00|8765.6|8764.1|8765.1|8763.6|8765.6|8764.1|8764.6|8763.1|66
1710240300000|2024-03-12 10:45:00|8765.2|8763.7|8765.2|8763.7|8765.8|8764.1|8764.6|8763.1|96
1710240600000|2024-03-12 10:50:00|8765.3|8763.8|8763|8761.5|8765.4|8763.9|8762.8|8761.3|97
1710240900000|2024-03-12 10:55:00|8763.1|8761.6|8763.8|8762.3|8764.1|8762.6|8762.2|8760.7|97
1710241200000|2024-03-12 11:00:00|8763.9|8762.4|8762.3|8760.8|8764.6|8763.1|8762.1|8760.6|126
1710241500000|2024-03-12 11:05:00|8762.4|8760.9|8765.9|8764.4|8766.2|8764.4|8762.4|8760.9|90
1710241800000|2024-03-12 11:10:00|8765.8|8764.3|8764.6|8763.1|8766.1|8764.6|8763.3|8761.8|118
1710242100000|2024-03-12 11:15:00|8764.7|8763.2|8768.5|8767|8768.6|8767.1|8764.5|8763|155
1710242400000|2024-03-12 11:20:00|8768.2|8766.7|8764.9|8763.4|8768.2|8766.7|8764.4|8762.9|182
1710242700000|2024-03-12 11:25:00|8764.8|8763.3|8764|8762.5|8765.3|8763.8|8763.4|8761.9|96
1710243000000|2024-03-12 11:30:00|8764.1|8762.6|8763.5|8762|8764.1|8762.6|8762.2|8760.6|132
1710243300000|2024-03-12 11:35:00|8763.4|8761.9|8763.4|8761.9|8764.2|8762.2|8761.4|8759.9|140
1710243600000|2024-03-12 11:40:00|8763.5|8762|8762.6|8761.1|8765|8763.5|8762.6|8761.1|106
1710243900000|2024-03-12 11:45:00|8762.7|8761.2|8764.3|8762.8|8765.6|8764.1|8761.8|8760.3|109
1710244200000|2024-03-12 11:50:00|8764.4|8762.9|8764.9|8763.4|8765|8763.5|8763.2|8761.7|125
1710244500000|2024-03-12 11:55:00|8764.8|8763.3|8764.3|8762.8|8765.5|8764|8763.9|8762.4|142
1710244800000|2024-03-12 12:00:00|8764.4|8762.9|8764.1|8762.6|8764.7|8763|8762.7|8761.2|199
1710245100000|2024-03-12 12:05:00|8764|8762.5|8762.5|8761|8764|8762.5|8762|8760.5|149
1710245400000|2024-03-12 12:10:00|8762.4|8760.9|8762.4|8760.9|8763.6|8762.1|8761.5|8760|149
1710245700000|2024-03-12 12:15:00|8762.3|8760.8|8760.9|8759.4|8762.5|8761|8760.2|8758.7|178
1710246000000|2024-03-12 12:20:00|8761.2|8759.7|8761.7|8759.3|8761.8|8760.3|8758.6|8757.1|252
1710246300000|2024-03-12 12:25:00|8761.6|8759.2|8767.8|8762.8|8767.8|8763.6|8761.2|8758.9|351
1710246600000|2024-03-12 12:30:00|8768.2|8763.2|8770.9|8768.5|8795.9|8791.3|8756.3|8753.9|1668
1710246900000|2024-03-12 12:35:00|8770.6|8768.2|8759|8756.6|8773.4|8771|8757.2|8754.8|1418
1710247200000|2024-03-12 12:40:00|8759.3|8756.9|8751.1|8748.7|8760|8757.6|8748.5|8746.1|1182
1710247500000|2024-03-12 12:45:00|8751.2|8748.8|8757|8754.6|8757.1|8754.7|8748.6|8746.2|900
1710247800000|2024-03-12 12:50:00|8757.1|8754.7|8774.1|8771.7|8774.1|8771.7|8756.1|8753.7|834
1710248100000|2024-03-12 12:55:00|8773.9|8771.5|8774.5|8772.1|8778|8775.6|8768.2|8765.8|775
1710248400000|2024-03-12 13:00:00|8774.6|8772.2|8780.3|8778.8|8783|8781.5|8773.6|8771.3|961
1710248700000|2024-03-12 13:05:00|8780.4|8778.9|8784.4|8782.9|8786.8|8784.7|8779.9|8778.4|947
1710249000000|2024-03-12 13:10:00|8784.7|8783.2|8783.2|8781.7|8790.5|8789|8782.7|8781.2|708
1710249300000|2024-03-12 13:15:00|8783.3|8781.8|8787.5|8786|8788.4|8786.9|8781.8|8780.3|673
1710249600000|2024-03-12 13:20:00|8787.6|8786.1|8782.4|8780.9|8788.7|8787.2|8780.8|8779.3|584
1710249900000|2024-03-12 13:25:00|8782.3|8780.8|8782.2|8780.7|8784.5|8783|8779|8777.5|550
1710250200000|2024-03-12 13:30:00|8782.3|8780.8|8787.9|8786.4|8788.6|8787.1|8781|8779.5|708
1710250500000|2024-03-12 13:35:00|8787.8|8786.3|8793.4|8791.9|8794.2|8792.7|8786.4|8784.9|627
1710250800000|2024-03-12 13:40:00|8793|8791.5|8791.1|8789.6|8794.5|8793|8789.9|8788.4|568
1710251100000|2024-03-12 13:45:00|8791.3|8789.8|8791|8789.5|8795|8793.5|8790.5|8789|473
1710251400000|2024-03-12 13:50:00|8790.9|8789.4|8789.3|8787.8|8790.9|8789.4|8787.3|8785.8|495
1710251700000|2024-03-12 13:55:00|8788.8|8787.3|8789.4|8787.9|8790.8|8789.3|8786.9|8785.4|379
1710252000000|2024-03-12 14:00:00|8789.1|8787.6|8792.8|8791.3|8793.4|8791.9|8785|8782.7|529
1710252300000|2024-03-12 14:05:00|8792.7|8791.2|8794.4|8792.9|8794.4|8792.9|8787.6|8786.1|445
1710252600000|2024-03-12 14:10:00|8793.8|8792.3|8794|8792.5|8795.5|8794|8791.4|8789.9|433
1710252900000|2024-03-12 14:15:00|8794.1|8792.6|8790.9|8789.4|8794.4|8792.9|8789.7|8788.2|436
1710253200000|2024-03-12 14:20:00|8790.7|8789.2|8786.2|8784.7|8791.3|8789.8|8786.1|8784.6|377
1710253500000|2024-03-12 14:25:00|8786.1|8784.6|8788.7|8787.2|8788.9|8787.4|8785.9|8784.4|328
1710253800000|2024-03-12 14:30:00|8788.9|8787.4|8790.9|8789.4|8791.7|8790.2|8788.5|8787|334
1710254100000|2024-03-12 14:35:00|8790.8|8789.3|8792.9|8791.4|8793|8791.5|8790|8788.5|289
1710254400000|2024-03-12 14:40:00|8792.8|8791.3|8795.4|8793.9|8795.6|8794.1|8792|8790.5|235
1710254700000|2024-03-12 14:45:00|8795.3|8793.8|8791.8|8790.3|8795.8|8794.3|8791.7|8790.2|277
1710255000000|2024-03-12 14:50:00|8791.9|8790.4|8788.3|8786.8|8792.2|8790.7|8786.8|8785.3|290
1710255300000|2024-03-12 14:55:00|8788.2|8786.7|8790.8|8789.3|8791.4|8789.9|8786.2|8784.7|252
1710255600000|2024-03-12 15:00:00|8790.9|8789.4|8792.4|8790.9|8793|8791.5|8790|8788.5|281
1710255900000|2024-03-12 15:05:00|8792.5|8791|8791.5|8790|8793.4|8791.9|8790.4|8788.9|241
1710256200000|2024-03-12 15:10:00|8791.4|8789.9|8790.6|8789.1|8792.8|8791.3|8789.8|8788.3|194
1710256500000|2024-03-12 15:15:00|8790.4|8788.9|8792.7|8791.2|8792.7|8791.2|8788.5|8787|179
1710256800000|2024-03-12 15:20:00|8792.6|8791.1|8792.8|8791.3|8793.9|8792.4|8790.4|8788.9|232
1710257100000|2024-03-12 15:25:00|8792.9|8791.4|8794.1|8792.6|8795.3|8793.8|8792.7|8791.1|194
1710257400000|2024-03-12 15:30:00|8794.2|8792.7|8787.4|8785.9|8794.2|8792.7|8787|8785.5|218
1710257700000|2024-03-12 15:35:00|8787.5|8786|8787|8785.5|8789.8|8787.8|8784.8|8783.3|231
1710258000000|2024-03-12 15:40:00|8787.1|8785.6|8785.4|8783.9|8788.7|8787.2|8785|8783.5|170
1710258300000|2024-03-12 15:45:00|8785.3|8783.8|8784.4|8782.9|8785.6|8784.1|8781.5|8780|238
1710258600000|2024-03-12 15:50:00|8784.5|8783|8781.6|8780.1|8784.5|8783|8780.4|8778.9|192
1710258900000|2024-03-12 15:55:00|8781.7|8780.2|8783.3|8781.8|8783.7|8782.2|8781|8779.5|256
1710259200000|2024-03-12 16:00:00|8783|8781.5|8784.3|8782.8|8784.4|8782.9|8782|8780.5|165
1710259500000|2024-03-12 16:05:00|8784.2|8782.7|8784.9|8783.4|8786.1|8784.6|8783.6|8782.1|167
1710259800000|2024-03-12 16:10:00|8785|8783.5|8782.2|8780.7|8785.4|8783.9|8782.1|8780.6|165
1710260100000|2024-03-12 16:15:00|8782.1|8780.6|8784.6|8783.1|8785.3|8783.8|8782.1|8780.6|149
1710260400000|2024-03-12 16:20:00|8784.5|8783|8782.8|8781.3|8784.5|8783|8782.3|8780.8|132
1710260700000|2024-03-12 16:25:00|8782.7|8781.2|8783.3|8781.8|8783.6|8782.1|8781.5|8780|123
1710261000000|2024-03-12 16:30:00|8783.4|8781.9|8783|8781.5|8785.6|8784.1|8782.6|8781.1|175
1710261300000|2024-03-12 16:35:00|8783.1|8781.6|8781.7|8780.2|8783.2|8781.7|8781.1|8779.6|170
1710261600000|2024-03-12 16:40:00|8781.6|8780.1|8781.5|8779.1|8782.6|8780.7|8780.4|8778.6|126
1710261900000|2024-03-12 16:45:00|8781.6|8779.2|8780.8|8778.4|8783.6|8781.2|8780.4|8778|170
1710262200000|2024-03-12 16:50:00|8780.7|8778.3|8781|8778.6|8781.9|8779.8|8780.2|8777.8|141
1710262500000|2024-03-12 16:55:00|8780.9|8778.5|8782.1|8779.7|8783.7|8781.3|8780.5|8778.3|138
1710262800000|2024-03-12 17:00:00|8782|8779.6|8783.6|8782.1|8785.1|8782.7|8780.9|8778.5|384
1710263100000|2024-03-12 17:05:00|8783.4|8781.9|8785.6|8784.1|8787.2|8785.7|8782.9|8781.4|286
1710263400000|2024-03-12 17:10:00|8785.8|8784.3|8785.4|8783.9|8786.6|8784.8|8784.7|8783.2|196
1710263700000|2024-03-12 17:15:00|8785.3|8783.8|8783.2|8781.7|8786.2|8784.7|8783.1|8781.6|220
1710264000000|2024-03-12 17:20:00|8783.1|8781.6|8783.5|8782|8784.5|8782.1|8782.4|8780.4|155
1710264300000|2024-03-12 17:25:00|8783.8|8782.3|8785.2|8783.7|8786.2|8784.7|8783.3|8781.8|148
1710264600000|2024-03-12 17:30:00|8785.3|8783.8|8786.1|8784.6|8786.9|8785.3|8783.7|8781.8|143
1710264900000|2024-03-12 17:35:00|8786|8784.5|8784|8782.5|8787.1|8784.8|8783.4|8781.9|113
1710265200000|2024-03-12 17:40:00|8783.9|8782.4|8783.8|8782.3|8785.2|8783.6|8783.8|8782.3|108
1710265500000|2024-03-12 17:45:00|8783.9|8782.4|8786|8784.5|8786|8784.5|8783.4|8781.9|91
1710265800000|2024-03-12 17:50:00|8786.4|8784.9|8786.7|8785.2|8786.9|8785.4|8785.5|8784|68
1710266100000|2024-03-12 17:55:00|8786.8|8785.3|8787.1|8785.6|8787.4|8785.9|8785.1|8783.2|85
1710266400000|2024-03-12 18:00:00|8787|8785.5|8785.9|8784.4|8787.7|8785.9|8785.8|8784.3|81
1710266700000|2024-03-12 18:05:00|8785.7|8784.2|8785.9|8784.4|8785.9|8784.4|8784.8|8783.3|82
1710267000000|2024-03-12 18:10:00|8786|8784.5|8785.2|8783.7|8786.4|8784.7|8784.8|8783.3|90
1710267300000|2024-03-12 18:15:00|8785.3|8783.8|8784.6|8783.1|8786.3|8784.8|8784.6|8783.1|108
1710267600000|2024-03-12 18:20:00|8784.9|8783.4|8784.5|8783|8785|8783.5|8783.8|8782.3|77
1710267900000|2024-03-12 18:25:00|8784.6|8783.1|8784.2|8782.7|8785.2|8783.7|8783.6|8781.9|64
1710268200000|2024-03-12 18:30:00|8783.9|8782.4|8782.6|8781.1|8784.3|8782.5|8781.4|8779.9|85
1710268500000|2024-03-12 18:35:00|8782.4|8780.9|8782.3|8780.8|8783.4|8781.9|8782.2|8780.7|48
1710268800000|2024-03-12 18:40:00|8782.2|8780.7|8783.7|8782.2|8783.9|8782.4|8781.8|8780.3|98
1710269100000|2024-03-12 18:45:00|8783.6|8782.1|8783.5|8782|8784.3|8782.8|8783|8781.5|72
1710269400000|2024-03-12 18:50:00|8783.6|8782.1|8782.4|8780.9|8784.9|8783.4|8782.3|8780.8|78
1710269700000|2024-03-12 18:55:00|8782.5|8781|8781.1|8779.6|8782.6|8781.1|8779.7|8778.2|134
1710270000000|2024-03-12 19:00:00|8781|8779.5|8780.9|8779.4|8781.5|8780|8780.6|8779.1|86
1710270300000|2024-03-12 19:05:00|8781.1|8779.6|8780.9|8779.4|8781.4|8779.9|8780.3|8778.8|86
1710270600000|2024-03-12 19:10:00|8781|8779.5|8780.9|8779.4|8781.5|8780|8780.8|8779.3|64
1710270900000|2024-03-12 19:15:00|8781|8779.5|8780.2|8778.7|8781.5|8780|8780.2|8778.7|69
1710271200000|2024-03-12 19:20:00|8780.1|8778.6|8780|8778.5|8781|8779.5|8779.7|8778.2|45
1710271500000|2024-03-12 19:25:00|8779.8|8778.3|8778.5|8777|8779.8|8778.3|8778.4|8776.9|67
1710271800000|2024-03-12 19:30:00|8778.4|8776.9|8778.5|8777|8779.2|8777.7|8777.8|8776.3|92
1710272100000|2024-03-12 19:35:00|8778.8|8777.3|8778.6|8777.1|8779|8777.5|8777.5|8776|86
1710272400000|2024-03-12 19:40:00|8778.7|8777.2|8777.9|8776.4|8779.1|8777.6|8777.3|8775.8|99
1710272700000|2024-03-12 19:45:00|8777.8|8776.3|8777.4|8775|8778.3|8776.5|8776.9|8774.8|79
1710273000000|2024-03-12 19:50:00|8777|8775.5|8777.2|8775.7|8777.8|8775.7|8776.6|8774.6|50
1710273300000|2024-03-12 19:55:00|8777.1|8775.6|8775.6|8774.1|8777.7|8775.8|8775.6|8773.4|113
1710273600000|2024-03-12 20:00:00|8775.7|8774.2|8774.5|8773|8776|8774.5|8773.2|8771.7|82
1710273900000|2024-03-12 20:05:00|8774.4|8772.9|8775.3|8772.9|8775.7|8773.3|8774.4|8772.1|44
1710274200000|2024-03-12 20:10:00|8775.4|8773|8774.9|8772.5|8775.5|8773.1|8774.8|8772.4|90
1710274500000|2024-03-12 20:15:00|8775.1|8772.7|8774.5|8773|8775.4|8773.4|8774.4|8772.3|108
1710274800000|2024-03-12 20:20:00|8774.6|8773.1|8775.2|8772.8|8775.3|8773.4|8774.6|8772.7|54
1710275100000|2024-03-12 20:25:00|8775.1|8772.7|8774.7|8772.3|8775.3|8773.2|8774.5|8772.3|49
1710275400000|2024-03-12 20:30:00|8774.6|8772.2|8772.5|8771|8774.6|8772.2|8772.3|8770.8|40
1710275700000|2024-03-12 20:35:00|8772.3|8770.8|8773.3|8771.8|8773.6|8772.1|8772.3|8770.6|29
1710276000000|2024-03-12 20:40:00|8773.2|8771.7|8773.3|8771.8|8773.8|8772.1|8773.2|8771.3|19
1710276300000|2024-03-12 20:45:00|8773.9|8771.5|8773|8770.6|8774.7|8772.3|8773|8770.6|33
1710276600000|2024-03-12 20:50:00|8773.6|8771.2|8773.6|8771.2|8774.2|8771.8|8773.4|8771|56
1710276900000|2024-03-12 20:55:00|8773.5|8771.1|8774.1|8769.1|8775.3|8771.9|8773|8768.9|117
1710277200000|2024-03-12 21:00:00|8775.4|8770.4|8777.2|8772.2|8777.9|8772.9|8775.4|8770.4|9
1710278100000|2024-03-12 21:15:00|8777.8|8772.8|8777.3|8772.3|8777.8|8772.8|8777.1|8772.1|11
1710278400000|2024-03-12 21:20:00|8777.1|8772.1|8776.9|8771.9|8777.2|8772.2|8776.9|8771.9|12
1710278700000|2024-03-12 21:25:00|8777|8772|8777.3|8772.3|8777.3|8772.3|8776.9|8771.9|4
1710279000000|2024-03-12 21:30:00|8773.8|8768.8|8772.8|8767.8|8774|8769|8772.5|8767.5|158
1710279300000|2024-03-12 21:35:00|8772.7|8767.7|8775.2|8770.2|8777.5|8772.5|8772.2|8767.2|258
1710279600000|2024-03-12 21:40:00|8775.1|8770.1|8773.3|8768.3|8777.7|8772.7|8773.3|8768.3|129
1710279900000|2024-03-12 21:45:00|8774.2|8769.2|8775.3|8770.4|8775.3|8770.4|8774|8769|52
1710280200000|2024-03-12 21:50:00|8776.6|8771.6|8775.5|8770.8|8777.1|8772.1|8773.8|8768.8|62
1710280500000|2024-03-12 21:55:00|8776.2|8770.1|8775.3|8770.4|8776.8|8770.9|8775|8769.7|101
1710280800000|2024-03-12 22:00:00|8777.4|8770.9|8776.9|8771.2|8778.7|8772.2|8775.1|8768.6|119
1710281100000|2024-03-12 22:05:00|8776.8|8771.3|8775.7|8771.8|8776.8|8772.2|8775.5|8771.2|32
1710281400000|2024-03-12 22:10:00|8775.6|8771.7|8777.2|8773.3|8777.2|8773.3|8775.6|8771.7|44
1710281700000|2024-03-12 22:15:00|8777.3|8773.4|8777.4|8773.5|8777.7|8773.8|8777|8773.1|41
1710282000000|2024-03-12 22:20:00|8777.3|8773.4|8777.1|8773.2|8777.5|8773.6|8777|8773.1|45
1710282300000|2024-03-12 22:25:00|8777.2|8773.3|8777.2|8773.3|8777.9|8774|8777|8773.1|33
1710282600000|2024-03-12 22:30:00|8777.3|8773.4|8777.6|8773.7|8777.6|8773.7|8777.3|8773.4|34
1710282900000|2024-03-12 22:35:00|8777.7|8773.8|8777.4|8773.5|8777.8|8773.9|8777.3|8773.4|28
1710283200000|2024-03-12 22:40:00|8777.5|8773.6|8776.9|8773|8777.7|8773.8|8776.8|8772.9|41
1710283500000|2024-03-12 22:45:00|8776.8|8772.9|8775.4|8771.5|8776.8|8772.9|8775.3|8771.4|32
1710283800000|2024-03-12 22:50:00|8775.3|8771.4|8773.5|8769.6|8775.3|8771.4|8773.5|8769.6|61
1710284100000|2024-03-12 22:55:00|8773.4|8769.5|8774.7|8770.8|8774.9|8771|8773|8769.1|49
1710284400000|2024-03-12 23:00:00|8774.8|8770.9|8773.5|8769.6|8775.6|8771.7|8773.5|8769.6|57
1710284700000|2024-03-12 23:05:00|8772.8|8770.4|8773.4|8771|8773.9|8771.5|8772.7|8770.3|50
1710285000000|2024-03-12 23:10:00|8773.5|8771.1|8774|8771.6|8774.5|8772.1|8773|8770.6|48
1710285300000|2024-03-12 23:15:00|8773.9|8771.5|8773.4|8771|8774|8771.6|8772.9|8770.9|44
1710285600000|2024-03-12 23:20:00|8773.3|8770.9|8773.9|8771.5|8774.2|8771.8|8773|8770.6|28
1710285900000|2024-03-12 23:25:00|8773.8|8771.4|8775|8772.6|8775.1|8772.7|8773.2|8770.8|46
1710286200000|2024-03-12 23:30:00|8774.9|8772.5|8774.1|8771.7|8775.1|8772.7|8773.7|8771.6|47
1710286500000|2024-03-12 23:35:00|8774|8771.6|8775.3|8772.9|8775.3|8772.9|8773.6|8771.2|41
1710286800000|2024-03-12 23:40:00|8775.1|8772.7|8775.4|8773|8775.8|8773.4|8774.3|8771.9|48
1710287100000|2024-03-12 23:45:00|8775.2|8772.8|8774.7|8772.3|8775.3|8772.9|8774.4|8772|45
1710287400000|2024-03-12 23:50:00|8774.8|8772.4|8775.2|8772.8|8775.2|8772.8|8774.3|8771.9|36
1710287700000|2024-03-12 23:55:00|8775.1|8772.7|8775.6|8773.2|8775.9|8773.5|8775|8772.6|84
1710288000000|2024-03-13 00:00:00|8775.5|8773.1|8776.8|8774.4|8777.3|8774.9|8774.4|8772|116
1710288300000|2024-03-13 00:05:00|8776.9|8774.5|8776.1|8773.7|8777|8774.6|8775|8772.6|79
1710288600000|2024-03-13 00:10:00|8776|8773.6|8777.1|8774.7|8777.8|8775.4|8775.4|8773|81
1710288900000|2024-03-13 00:15:00|8777|8774.6|8776.3|8773.9|8777.2|8774.8|8775.8|8773.4|75
1710289200000|2024-03-13 00:20:00|8776.2|8773.8|8774.8|8772.4|8776.7|8774.3|8774.5|8772.1|74
1710289500000|2024-03-13 00:25:00|8774.9|8772.5|8775|8772.6|8775.4|8773.4|8774.1|8771.7|59
1710289800000|2024-03-13 00:30:00|8775.1|8772.7|8776.1|8773.7|8776.1|8773.7|8774.5|8772.1|44
1710290100000|2024-03-13 00:35:00|8776.2|8773.8|8775.5|8773.1|8776.2|8773.8|8774.3|8772.2|63
1710290400000|2024-03-13 00:40:00|8775.6|8773.2|8776.5|8775|8778|8775.6|8775.6|8773.2|105
1710290700000|2024-03-13 00:45:00|8776.4|8774.9|8776.1|8773.7|8777.2|8774.9|8775.6|8773.2|89
1710291000000|2024-03-13 00:50:00|8776|8773.6|8776.9|8774.5|8776.9|8775.2|8774.8|8772.4|118
1710291300000|2024-03-13 00:55:00|8776.8|8774.4|8774.9|8773.4|8777.4|8775|8774.8|8772.4|94
1710291600000|2024-03-13 01:00:00|8774.7|8773.2|8775.4|8773|8775.9|8773.5|8773.8|8771.7|132
1710291900000|2024-03-13 01:05:00|8775.3|8772.9|8775.8|8773.4|8775.9|8773.5|8774.2|8771.8|88
1710292200000|2024-03-13 01:10:00|8775.9|8773.5|8776.5|8774.1|8776.9|8774.6|8775.4|8773|94
1710292500000|2024-03-13 01:15:00|8777|8774.6|8775.9|8773.5|8777|8774.6|8775.7|8773.3|109
1710292800000|2024-03-13 01:20:00|8775.7|8773.3|8774.6|8772.2|8776.3|8773.9|8774.4|8772|71
1710293100000|2024-03-13 01:25:00|8774.9|8772.5|8776.5|8774.1|8776.5|8774.1|8774.2|8772.1|98
1710293400000|2024-03-13 01:30:00|8776.6|8774.2|8775.5|8773.1|8776.6|8774.2|8774.7|8772.3|115
1710293700000|2024-03-13 01:35:00|8775.6|8773.2|8775.2|8772.8|8776.3|8773.9|8774.9|8772.5|87
1710294000000|2024-03-13 01:40:00|8775.6|8773.2|8777.2|8774.8|8777.3|8774.9|8775.5|8773.1|76
1710294300000|2024-03-13 01:45:00|8777.3|8774.9|8776.3|8773.9|8777.4|8775|8776.1|8773.7|50
1710294600000|2024-03-13 01:50:00|8776.4|8774|8778.9|8776.5|8778.9|8776.5|8776.2|8773.8|106
1710294900000|2024-03-13 01:55:00|8778.8|8776.4|8778.1|8776.6|8778.8|8776.8|8777.7|8775.9|97
1710295200000|2024-03-13 02:00:00|8778|8776.5|8777.6|8776.1|8778.1|8776.6|8776.1|8774.6|111
1710295500000|2024-03-13 02:05:00|8777.5|8776|8778|8775.6|8778.4|8776.9|8777.5|8775.1|99
1710295800000|2024-03-13 02:10:00|8777.9|8775.5|8776.4|8774|8778|8775.6|8776.3|8773.9|65
1710296100000|2024-03-13 02:15:00|8776.1|8773.7|8776|8773.6|8777.3|8775|8775.5|8773.3|73
1710296400000|2024-03-13 02:20:00|8776.2|8773.8|8777.1|8774.7|8777.3|8775.3|8776|8773.6|61
1710296700000|2024-03-13 02:25:00|8777.3|8774.9|8777.6|8775.2|8777.8|8775.7|8776.8|8774.6|38
1710297000000|2024-03-13 02:30:00|8777.8|8775.4|8777.8|8776.3|8778.6|8776.7|8777.2|8774.8|65
1710297300000|2024-03-13 02:35:00|8777.9|8776.4|8777.3|8775.8|8778.2|8776.7|8777.2|8775.7|55
1710297600000|2024-03-13 02:40:00|8777.4|8775.9|8775.9|8773.5|8777.7|8776.2|8775.7|8773.3|53
1710297900000|2024-03-13 02:45:00|8775.8|8773.4|8775.4|8773|8776.1|8774.3|8774.8|8772.6|61
1710298200000|2024-03-13 02:50:00|8775.3|8772.9|8775.2|8772.8|8775.3|8772.9|8774.4|8772|53
1710298500000|2024-03-13 02:55:00|8775.3|8772.9|8775.3|8772.9|8775.4|8773|8774.9|8772.5|41
1710298800000|2024-03-13 03:00:00|8775.2|8772.8|8776.4|8774|8776.9|8775.4|8775.2|8772.8|61
1710299100000|2024-03-13 03:05:00|8776.5|8774.1|8775.4|8773|8776.5|8774.5|8774.7|8772.3|64
1710299400000|2024-03-13 03:10:00|8775.3|8772.9|8775.7|8773.3|8776.2|8773.8|8775.2|8772.8|49
1710299700000|2024-03-13 03:15:00|8775.6|8773.2|8776|8773.6|8776.8|8774.9|8775.3|8773.1|86
1710300000000|2024-03-13 03:20:00|8775.9|8773.5|8775.4|8773|8777.3|8775.7|8775.3|8772.9|64
1710300300000|2024-03-13 03:25:00|8775.5|8773.1|8775.4|8773|8775.9|8773.8|8774.6|8772.2|80
1710300600000|2024-03-13 03:30:00|8775.5|8773.1|8774.2|8772.7|8775.7|8774.1|8774|8772.4|62
1710300900000|2024-03-13 03:35:00|8774.5|8773|8774.6|8773.1|8774.8|8773.1|8774.1|8772.1|30
1710301200000|2024-03-13 03:40:00|8774.7|8773.2|8777.4|8775|8777.4|8775.6|8774.7|8772.6|56
1710301500000|2024-03-13 03:45:00|8777.7|8775.3|8778.2|8775.8|8778.2|8776.1|8777.1|8774.8|57
1710301800000|2024-03-13 03:50:00|8778.1|8775.7|8777.6|8775.2|8778.1|8775.7|8777.6|8775.2|43
1710302100000|2024-03-13 03:55:00|8777.5|8775.1|8776.9|8775.4|8777.7|8775.4|8776.4|8774.6|38
1710302400000|2024-03-13 04:00:00|8777.3|8774.9|8777.7|8776.2|8778.8|8776.5|8776.9|8774.5|58
1710302700000|2024-03-13 04:05:00|8778.2|8775.8|8777.7|8775.3|8778.2|8775.8|8776.9|8774.8|43
1710303000000|2024-03-13 04:10:00|8777.8|8775.4|8777.2|8775.7|8778.1|8776.5|8776.9|8774.8|44
1710303300000|2024-03-13 04:15:00|8777.3|8775.8|8778|8775.6|8778.1|8776|8776.7|8774.8|47
1710303600000|2024-03-13 04:20:00|8777.9|8775.5|8778|8776.5|8778.3|8776.8|8776.8|8775.2|45
1710303900000|2024-03-13 04:25:00|8778.1|8776.6|8780.4|8778|8780.4|8778|8777.8|8776.3|49
1710304200000|2024-03-13 04:30:00|8780.6|8778.2|8779.6|8777.2|8780.9|8778.5|8779.1|8777.1|48
1710304500000|2024-03-13 04:35:00|8779.5|8777.1|8779.2|8776.8|8779.9|8778|8779.1|8776.7|30
1710304800000|2024-03-13 04:40:00|8779.1|8776.7|8779.2|8776.8|8779.9|8777.6|8778.4|8776.3|53
1710305100000|2024-03-13 04:45:00|8779.1|8776.7|8779|8776.6|8779.4|8777|8778.3|8776.2|42
1710305400000|2024-03-13 04:50:00|8778.8|8776.4|8779.2|8777.7|8779.8|8778|8778.6|8776.3|52
1710305700000|2024-03-13 04:55:00|8779.7|8777.3|8778.9|8777.4|8780.5|8779|8778.3|8776.8|65
1710306000000|2024-03-13 05:00:00|8779|8777.5|8780.7|8779.2|8781|8779.2|8779|8777.3|93
1710306300000|2024-03-13 05:05:00|8780.5|8779|8780.4|8778|8781.7|8779.7|8779.9|8777.8|60
1710306600000|2024-03-13 05:10:00|8780.3|8777.9|8780.4|8778.9|8780.7|8779|8780|8777.6|38
1710306900000|2024-03-13 05:15:00|8780.5|8779|8780.8|8778.4|8781.1|8779.1|8779.8|8778|53
1710307200000|2024-03-13 05:20:00|8780.9|8778.5|8782|8779.6|8782.5|8781|8780.7|8778.3|51
1710307500000|2024-03-13 05:25:00|8781.9|8779.5|8780.4|8778.9|8781.9|8779.5|8779.8|8777.9|42
1710307800000|2024-03-13 05:30:00|8780.3|8778.8|8780.3|8778.8|8780.8|8779.3|8779.5|8778|62
1710308100000|2024-03-13 05:35:00|8780.4|8778.9|8779.5|8778|8780.7|8779.2|8778.9|8777.2|70
1710308400000|2024-03-13 05:40:00|8779.9|8777.5|8779.8|8777.4|8779.9|8777.8|8779|8776.8|61
1710308700000|2024-03-13 05:45:00|8779.9|8777.5|8780.4|8778|8780.5|8778.5|8779.7|8777.4|46
1710309000000|2024-03-13 05:50:00|8780.3|8777.9|8781.2|8779.7|8782.3|8780.5|8779.7|8777.3|84
1710309300000|2024-03-13 05:55:00|8781.7|8779.3|8778.4|8776.9|8781.7|8779.3|8778|8776.5|79
1710309600000|2024-03-13 06:00:00|8778.8|8776.4|8778.3|8775.9|8779|8776.6|8776.7|8774.7|94
1710309900000|2024-03-13 06:05:00|8778.2|8775.8|8777.3|8774.9|8778.3|8776.4|8777.3|8774.9|49
1710310200000|2024-03-13 06:10:00|8777.4|8775|8776.8|8774.4|8778.2|8776.7|8776.6|8774.2|64
1710310500000|2024-03-13 06:15:00|8776.7|8774.3|8776|8773.6|8777.3|8775.3|8776|8773.6|35
1710310800000|2024-03-13 06:20:00|8775.8|8774.3|8777.5|8776|8778.4|8776.9|8775.7|8774.2|67
1710311100000|2024-03-13 06:25:00|8777.4|8775.9|8777.8|8775.4|8778.4|8776.5|8777.3|8775.1|82
1710311400000|2024-03-13 06:30:00|8777.7|8775.3|8777.5|8776|8778.7|8776.5|8777|8774.8|70
1710311700000|2024-03-13 06:35:00|8777.7|8775.3|8780.6|8778.2|8780.7|8778.3|8776.9|8775.2|146
1710312000000|2024-03-13 06:40:00|8781|8778.6|8779.7|8778.2|8781.8|8779.6|8779.5|8777.5|155
1710312300000|2024-03-13 06:45:00|8779.6|8778.1|8779|8777.5|8780.3|8778.6|8779|8777|96
1710312600000|2024-03-13 06:50:00|8778.9|8777.4|8778.8|8777.3|8779.6|8778.1|8778.1|8776.3|101
1710312900000|2024-03-13 06:55:00|8778.9|8777.4|8779.1|8777.6|8779.6|8777.7|8778.1|8776.3|93
1710313200000|2024-03-13 07:00:00|8779|8777.5|8778.2|8776.7|8780.5|8778.2|8777.4|8775.9|140
1710313500000|2024-03-13 07:05:00|8778.1|8776.6|8778.9|8777.4|8779|8777.5|8776.5|8775|116
1710313800000|2024-03-13 07:10:00|8778.8|8777.3|8777.7|8775.3|8778.9|8777.4|8776|8774|109
1710314100000|2024-03-13 07:15:00|8777.6|8775.2|8778.5|8777|8779.6|8778.1|8775.6|8774.1|127
1710314400000|2024-03-13 07:20:00|8779|8777.5|8781.3|8779.8|8781.3|8779.8|8778.7|8777.2|120
1710314700000|2024-03-13 07:25:00|8781.4|8779.9|8782.7|8781.2|8783.7|8782.2|8781.4|8779.9|112
1710315000000|2024-03-13 07:30:00|8782.8|8781.3|8781.1|8779.6|8783.3|8781.8|8781|8779.5|131
1710315300000|2024-03-13 07:35:00|8781.2|8779.7|8781|8779.5|8781.8|8780.1|8779.3|8777.7|94
1710315600000|2024-03-13 07:40:00|8781.2|8779.7|8780.5|8779|8781.4|8779.9|8779.4|8777.9|103
1710315900000|2024-03-13 07:45:00|8780.6|8779.1|8778.6|8777.1|8780.6|8779.1|8778|8776.5|87
1710316200000|2024-03-13 07:50:00|8778.7|8777.2|8778.6|8777.1|8780.2|8778.7|8777.8|8776.3|64
1710316500000|2024-03-13 07:55:00|8778.5|8777|8779.5|8778|8780.3|8778.8|8777.3|8775.8|151
1710316800000|2024-03-13 08:00:00|8779.6|8777.2|8778.8|8777.3|8782.4|8780.1|8778.8|8777.2|297
1710317100000|2024-03-13 08:05:00|8778.7|8777.2|8778.7|8777.2|8780.7|8778.7|8778.2|8776.7|188
1710317400000|2024-03-13 08:10:00|8778.6|8777.1|8779.5|8778|8780.4|8778.9|8778|8776.5|193
1710317700000|2024-03-13 08:15:00|8779.4|8777.9|8782.6|8781.1|8784.3|8782.8|8779.4|8777.9|135
1710318000000|2024-03-13 08:20:00|8782.5|8781|8782.7|8781.2|8783.5|8782|8781.4|8779.7|177
1710318300000|2024-03-13 08:25:00|8782.9|8781.4|8783.1|8781.6|8786.2|8784.7|8782.9|8781.1|148
1710318600000|2024-03-13 08:30:00|8783.2|8781.7|8782.2|8780.7|8783.2|8781.7|8779.6|8777.3|209
1710318900000|2024-03-13 08:35:00|8782.4|8780.9|8784.2|8781.8|8785|8783.5|8782.3|8780.8|217
1710319200000|2024-03-13 08:40:00|8784.1|8781.7|8782.2|8780.7|8784.1|8781.7|8781.3|8779.8|100
1710319500000|2024-03-13 08:45:00|8782.1|8780.6|8783|8781.5|8783.5|8782|8781.6|8780.1|85
1710319800000|2024-03-13 08:50:00|8782.9|8781.4|8784.3|8782.8|8785.4|8783.9|8782.7|8781.1|140
1710320100000|2024-03-13 08:55:00|8784.4|8782.9|8786.1|8784.6|8786.6|8785.1|8784.1|8782.6|157
1710320400000|2024-03-13 09:00:00|8786.2|8784.7|8786.1|8784.6|8787.1|8785.6|8785.6|8784.1|107
1710320700000|2024-03-13 09:05:00|8786.2|8784.7|8787.3|8785.8|8788.5|8787|8785.3|8783.8|140
1710321000000|2024-03-13 09:10:00|8787.2|8785.7|8786.8|8785.3|8787.6|8786.1|8786|8784.5|110
1710321300000|2024-03-13 09:15:00|8787|8784.6|8784|8782.5|8787.2|8785.7|8783.9|8782|199
1710321600000|2024-03-13 09:20:00|8783.9|8782.4|8785.2|8783.7|8785.9|8784.4|8783.9|8782.1|162
1710321900000|2024-03-13 09:25:00|8785.3|8783.8|8786.5|8785|8787.1|8785.6|8785.2|8783.7|121
1710322200000|2024-03-13 09:30:00|8786.7|8785.2|8786.2|8784.7|8786.9|8785.4|8784.5|8783|179
1710322500000|2024-03-13 09:35:00|8786.4|8784.9|8786.5|8785|8787.3|8785.8|8785.3|8783.8|116
1710322800000|2024-03-13 09:40:00|8786.6|8785.1|8787.5|8786|8787.8|8786.3|8785.6|8784.1|137
1710323100000|2024-03-13 09:45:00|8787.6|8786.1|8788.1|8786.6|8788.7|8787.2|8786.5|8784.8|113
1710323400000|2024-03-13 09:50:00|8788.2|8786.7|8788|8785.6|8788.5|8787|8786.9|8785.4|104
1710323700000|2024-03-13 09:55:00|8787.6|8786.1|8788.6|8787.1|8789.5|8788|8787.6|8786.1|83
1710324000000|2024-03-13 10:00:00|8788.7|8787.2|8787.2|8785.7|8789.3|8787.8|8786.5|8785|93
1710324300000|2024-03-13 10:05:00|8787.1|8785.6|8787.5|8786|8787.7|8786|8785.9|8783.5|144
1710324600000|2024-03-13 10:10:00|8787.6|8786.1|8786.2|8784.7|8788.1|8786.3|8785.8|8784.3|108
1710324900000|2024-03-13 10:15:00|8786.3|8784.8|8785.5|8784|8787.4|8785.9|8785.1|8783.6|117
1710325200000|2024-03-13 10:20:00|8785.2|8783.7|8785|8783.5|8787|8785.2|8784.9|8782.5|100
1710325500000|2024-03-13 10:25:00|8784.9|8783.4|8783.4|8781.9|8784.9|8783.4|8782.9|8780.7|115
1710325800000|2024-03-13 10:30:00|8783.3|8781.8|8785.8|8784.3|8786|8784.3|8783|8781.5|109
1710326100000|2024-03-13 10:35:00|8785.5|8783.1|8785|8783.5|8786|8784.5|8784.1|8782.5|141
1710326400000|2024-03-13 10:40:00|8785.2|8783.7|8784.3|8781.9|8785.5|8783.8|8783.6|8781.5|105
1710326700000|2024-03-13 10:45:00|8784.2|8781.8|8784.5|8783|8784.9|8783|8782.7|8780.9|116
1710327000000|2024-03-13 10:50:00|8784.9|8782.5|8784.9|8782.5|8785.2|8783.1|8784.1|8781.7|84
1710327300000|2024-03-13 10:55:00|8784.8|8782.4|8783.9|8781.5|8786.5|8785|8783.8|8781.4|93
1710327600000|2024-03-13 11:00:00|8784|8781.6|8784.8|8783.3|8785.3|8783.4|8783|8781.5|112
1710327900000|2024-03-13 11:05:00|8784.7|8783.2|8784.8|8783.3|8785.3|8783.6|8783.6|8781.5|87
1710328200000|2024-03-13 11:10:00|8784.7|8783.2|8784.3|8781.9|8785.8|8783.8|8783.8|8781.9|108
1710328500000|2024-03-13 11:15:00|8784.4|8782|8783.2|8781.7|8784.4|8782.2|8782.1|8780.6|85
1710328800000|2024-03-13 11:20:00|8783.3|8781.8|8780.9|8779.4|8783.5|8782|8780.7|8779.2|79
1710329100000|2024-03-13 11:25:00|8780.8|8779.3|8780.7|8779.2|8781.9|8780.4|8779.2|8777.7|160
1710329400000|2024-03-13 11:30:00|8780.9|8779.4|8778.9|8777.4|8781.1|8779.6|8778.7|8777.2|104
1710329700000|2024-03-13 11:35:00|8779|8777.5|8778.2|8776.7|8779.7|8778.2|8778|8776.2|102
1710330000000|2024-03-13 11:40:00|8778.1|8776.6|8777.9|8775.5|8779.3|8777.8|8777.5|8775.4|89
1710330300000|2024-03-13 11:45:00|8778|8775.6|8776.6|8774.2|8778|8776.3|8776.5|8774.1|84
1710330600000|2024-03-13 11:50:00|8776.4|8774|8775.3|8773.8|8777.2|8775.7|8775.2|8773.3|97
1710330900000|2024-03-13 11:55:00|8775.2|8773.7|8776.9|8775.4|8776.9|8775.4|8773.4|8771.9|123
1710331200000|2024-03-13 12:00:00|8776.8|8775.3|8781|8778.6|8781.1|8778.7|8776.1|8774.1|217
1710331500000|2024-03-13 12:05:00|8780.7|8779.2|8779.8|8778.3|8781.5|8779.5|8778.9|8777.4|235
1710331800000|2024-03-13 12:10:00|8779.7|8778.2|8777.6|8776.1|8780.2|8778.2|8777.6|8775.9|157
1710332100000|2024-03-13 12:15:00|8777.7|8776.2|8773.1|8771.6|8778.1|8776.6|8772.9|8771.4|174
1710332400000|2024-03-13 12:20:00|8773|8771.5|8774.3|8772.8|8774.3|8772.8|8771.9|8770.4|152
1710332700000|2024-03-13 12:25:00|8774.4|8772.9|8776.7|8775.2|8777.2|8775.7|8774|8772.5|141
1710333000000|2024-03-13 12:30:00|8776.8|8775.3|8778.6|8777.1|8779.6|8777.7|8776.7|8775.2|202
1710333300000|2024-03-13 12:35:00|8778.5|8777|8777.9|8776.4|8778.7|8777.2|8777.4|8775.9|87
1710333600000|2024-03-13 12:40:00|8778|8776.5|8775.6|8774.1|8778.8|8777.3|8775.6|8774.1|163
1710333900000|2024-03-13 12:45:00|8775.8|8774.3|8774.4|8772.9|8776.3|8774.8|8774.2|8772.7|130
1710334200000|2024-03-13 12:50:00|8774.5|8773|8775.6|8773.2|8777|8775.4|8773.6|8772.1|177
1710334500000|2024-03-13 12:55:00|8775.5|8773.1|8775.3|8773.8|8776.6|8775.1|8773.7|8771.4|139
1710334800000|2024-03-13 13:00:00|8775.2|8773.7|8773|8771.5|8775.6|8774.1|8772.6|8771.1|149
1710335100000|2024-03-13 13:05:00|8773.1|8771.6|8776.1|8773.7|8776.1|8774.6|8772.9|8770.7|120
1710335400000|2024-03-13 13:10:00|8776|8773.6|8777|8774.6|8777.3|8775.5|8775.5|8773.6|137
1710335700000|2024-03-13 13:15:00|8776.9|8774.5|8776.2|8774.7|8777.8|8776.1|8775.9|8773.5|167
1710336000000|2024-03-13 13:20:00|8776.1|8774.6|8776.5|8775|8777.7|8776.2|8775.9|8773.8|112
1710336300000|2024-03-13 13:25:00|8776.6|8775.1|8777|8775.5|8778|8776.5|8776.2|8774|105
1710336600000|2024-03-13 13:30:00|8777.1|8775.6|8774.3|8772.8|8778.2|8776|8773.9|8772|184
1710336900000|2024-03-13 13:35:00|8773.6|8772.1|8772.4|8770.9|8776.2|8774.7|8772.2|8770.7|187
1710337200000|2024-03-13 13:40:00|8772.5|8771|8772.9|8770.5|8774.2|8772.2|8769|8767.5|236
1710337500000|2024-03-13 13:45:00|8773|8770.6|8768.9|8766.5|8773.2|8771.6|8768.7|8766.3|310
1710337800000|2024-03-13 13:50:00|8769|8766.6|8772.1|8770.6|8772.6|8771.1|8768.9|8766.5|220
1710338100000|2024-03-13 13:55:00|8772|8770.5|8774.2|8772.7|8774.5|8773|8772|8770.5|124
1710338400000|2024-03-13 14:00:00|8774.3|8772.8|8777.7|8776.2|8777.8|8776.3|8773.2|8771.7|200
1710338700000|2024-03-13 14:05:00|8778|8776.5|8775.8|8774.3|8778.7|8777.2|8775.7|8773.8|189
1710339000000|2024-03-13 14:10:00|8775.7|8774.2|8777.3|8775.8|8778.9|8777.1|8774.9|8773.4|229
1710339300000|2024-03-13 14:15:00|8777|8775.5|8774.1|8772.6|8777.1|8775.5|8773.9|8771.9|186
1710339600000|2024-03-13 14:20:00|8774|8772.5|8771.4|8769.9|8774.4|8772.9|8770.7|8768.3|223
1710339900000|2024-03-13 14:25:00|8771.3|8769.8|8771.7|8770.2|8772|8770.2|8770.6|8769|157
1710340200000|2024-03-13 14:30:00|8771.9|8770.4|8774.2|8772.7|8775.4|8773.9|8771.3|8769.8|236
1710340500000|2024-03-13 14:35:00|8774.3|8772.8|8774|8772.5|8776.8|8775.3|8773.9|8772.4|273
1710340800000|2024-03-13 14:40:00|8773.3|8771.8|8770.9|8769.4|8773.3|8771.8|8770.1|8768.2|227
1710341100000|2024-03-13 14:45:00|8770.8|8769.3|8771.1|8769.6|8773|8771.5|8770.2|8768.7|155
1710341400000|2024-03-13 14:50:00|8771.3|8769.8|8771.8|8769.4|8773.8|8772.3|8770.9|8768.7|243
1710341700000|2024-03-13 14:55:00|8771.7|8769.3|8769.5|8768|8772|8769.6|8768.7|8767.1|205
1710342000000|2024-03-13 15:00:00|8769.6|8768.1|8770.1|8768.6|8771.2|8769.7|8768.9|8767.4|184
1710342300000|2024-03-13 15:05:00|8769.9|8768.4|8770.4|8768.9|8771.2|8769.7|8768|8766.5|161
1710342600000|2024-03-13 15:10:00|8770.3|8768.8|8771.6|8770.1|8772.2|8770.7|8770.2|8768.7|179
1710342900000|2024-03-13 15:15:00|8771.5|8770|8770.5|8769|8771.5|8770|8769.1|8767.6|184
1710343200000|2024-03-13 15:20:00|8770.3|8768.8|8768.9|8767.4|8771.1|8769.6|8768.6|8767.1|168
1710343500000|2024-03-13 15:25:00|8768.8|8767.3|8767.6|8766.1|8769.5|8768|8767|8765.5|177
1710343800000|2024-03-13 15:30:00|8767.7|8766.2|8771.8|8770.3|8772.2|8770.7|8767.7|8766.2|181
1710344100000|2024-03-13 15:35:00|8771.7|8770.2|8770.8|8769.3|8771.7|8770.2|8769|8767.5|164
1710344400000|2024-03-13 15:40:00|8770.7|8769.2|8773.5|8772|8773.6|8772.1|8769.9|8768.4|189
1710344700000|2024-03-13 15:45:00|8773.6|8772.1|8773.6|8772.1|8776.1|8774.6|8772.6|8771.1|272
1710345000000|2024-03-13 15:50:00|8773.5|8772|8773.1|8771.6|8775.9|8774.4|8772.2|8770.7|209
1710345300000|2024-03-13 15:55:00|8773|8771.5|8781|8779.5|8781|8779.5|8772.9|8771.4|320
1710345600000|2024-03-13 16:00:00|8781.1|8779.6|8783.3|8781.8|8783.5|8782|8780.8|8779.3|310
1710345900000|2024-03-13 16:05:00|8783.2|8781.7|8782.6|8781.1|8784.4|8782.9|8781.5|8780|183
1710346200000|2024-03-13 16:10:00|8782.5|8781|8781.8|8779.4|8782.6|8781.1|8780|8778.5|185
1710346500000|2024-03-13 16:15:00|8781.7|8779.3|8781|8778.6|8783.8|8781.8|8779.8|8778|251
1710346800000|2024-03-13 16:20:00|8780.9|8778.5|8778.3|8776.8|8781|8778.6|8777.4|8775.8|176
1710347100000|2024-03-13 16:25:00|8778.2|8776.7|8777.9|8776.4|8778.8|8776.9|8776.3|8774.8|166
1710347400000|2024-03-13 16:30:00|8777.8|8776.3|8777.3|8775.8|8778.4|8776.9|8776.1|8774.6|185
1710347700000|2024-03-13 16:35:00|8777.4|8775.9|8778.9|8777.4|8779.5|8778|8776.8|8775.3|136
1710348000000|2024-03-13 16:40:00|8779|8777.5|8780.8|8779.3|8781|8779.5|8777.8|8776.3|166
1710348300000|2024-03-13 16:45:00|8780.4|8778.9|8780.8|8779.3|8781.4|8779.9|8779.5|8777.5|154
1710348600000|2024-03-13 16:50:00|8780.7|8779.2|8779.3|8776.9|8782.2|8780.7|8779.3|8776.9|180
1710348900000|2024-03-13 16:55:00|8779.4|8777|8778.7|8777.2|8779.4|8777.4|8777.4|8775.4|108
1710349200000|2024-03-13 17:00:00|8778.8|8777.3|8775.2|8772.8|8779.2|8777.7|8772.5|8770.1|539
1710349500000|2024-03-13 17:05:00|8775|8772.6|8772.6|8771.1|8775.6|8773.6|8770.9|8768.9|470
1710349800000|2024-03-13 17:10:00|8772.9|8771.4|8771.8|8769.4|8773.2|8771.5|8770.2|8767.9|315
1710350100000|2024-03-13 17:15:00|8772.1|8769.7|8773.4|8771.9|8774.9|8773.4|8770.9|8769.1|255
1710350400000|2024-03-13 17:20:00|8773.1|8771.6|8770.3|8768.8|8774.9|8773|8770.1|8768.6|229
1710350700000|2024-03-13 17:25:00|8770.4|8768.9|8771.5|8770|8771.9|8770.4|8769.9|8768.4|155
1710351000000|2024-03-13 17:30:00|8771.6|8770.1|8772.9|8771.4|8773.1|8771.6|8770.9|8769.4|176
1710351300000|2024-03-13 17:35:00|8772.8|8771.3|8772.3|8770.8|8774.2|8772.7|8771.6|8769.7|117
1710351600000|2024-03-13 17:40:00|8772.4|8770.9|8770.5|8769|8772.4|8770.9|8769.5|8768|131
1710351900000|2024-03-13 17:45:00|8770.4|8768.9|8771.8|8770.3|8772|8770.5|8770.3|8768.8|116
1710352200000|2024-03-13 17:50:00|8771.9|8770.4|8773.2|8771.7|8773.3|8771.8|8771.9|8770.4|119
1710352500000|2024-03-13 17:55:00|8773.3|8771.8|8774|8771.6|8774.1|8772.1|8772.5|8770.9|104
1710352800000|2024-03-13 18:00:00|8773.5|8772|8772.5|8771|8774.2|8772.7|8771.1|8769.6|148
1710353100000|2024-03-13 18:05:00|8772.4|8770.9|8774.6|8773.1|8774.7|8773.2|8772.4|8770.9|97
1710353400000|2024-03-13 18:10:00|8774.7|8773.2|8774.8|8773.3|8775.1|8773.6|8774.1|8772.6|91
1710353700000|2024-03-13 18:15:00|8774.7|8773.2|8776|8774.5|8776.6|8775.1|8774.3|8772.8|100
1710354000000|2024-03-13 18:20:00|8776.1|8774.6|8777|8775.5|8777.3|8775.8|8775|8773.5|99
1710354300000|2024-03-13 18:25:00|8777.1|8775.6|8777.2|8775.7|8778|8776.5|8776.2|8774.7|94
1710354600000|2024-03-13 18:30:00|8777.1|8775.6|8777.4|8775.9|8777.8|8776.3|8776.3|8774.8|87
1710354900000|2024-03-13 18:35:00|8777.3|8775.8|8777.6|8775.2|8777.8|8776.3|8776.3|8774.8|103
1710355200000|2024-03-13 18:40:00|8777.1|8775.6|8778|8776.5|8778.7|8777.2|8776.7|8775.2|110
1710355500000|2024-03-13 18:45:00|8778.1|8776.6|8780.6|8779.1|8780.8|8779.3|8777.5|8776|131
1710355800000|2024-03-13 18:50:00|8780.7|8779.2|8782|8780.5|8782.4|8780.9|8780.2|8778.7|98
1710356100000|2024-03-13 18:55:00|8782.2|8780.7|8784|8782.5|8784.5|8783|8782.1|8780.6|180
1710356400000|2024-03-13 19:00:00|8783.8|8782.3|8782.5|8781|8783.9|8782.4|8782.5|8781|90
1710356700000|2024-03-13 19:05:00|8782.4|8780.9|8783.1|8781.6|8783.7|8782.2|8782.3|8780.8|47
1710357000000|2024-03-13 19:10:00|8783.2|8781.7|8785.4|8783.9|8785.9|8784.4|8783.1|8781.6|52
1710357300000|2024-03-13 19:15:00|8785.8|8784.3|8786.4|8784.9|8787.8|8786.3|8785.6|8784.1|134
1710357600000|2024-03-13 19:20:00|8786.3|8784.8|8786.5|8785|8787.1|8785.6|8786|8784.5|85
1710357900000|2024-03-13 19:25:00|8786.3|8784.8|8786.1|8784.6|8788|8786.5|8785.8|8784.3|148
1710358200000|2024-03-13 19:30:00|8786.2|8784.7|8787.9|8786.4|8788|8786.5|8786|8784.5|123
1710358500000|2024-03-13 19:35:00|8787.6|8786.1|8788.1|8786.6|8788.9|8787.4|8787.6|8786.1|69
1710358800000|2024-03-13 19:40:00|8788|8786.5|8788.1|8786.6|8788.9|8787.4|8787.6|8786.1|78
1710359100000|2024-03-13 19:45:00|8788.2|8786.7|8787.9|8786.4|8788.3|8786.8|8786.3|8784.8|93
1710359400000|2024-03-13 19:50:00|8787.8|8786.3|8789.8|8788.3|8790.5|8789|8787.8|8786.3|97
1710359700000|2024-03-13 19:55:00|8790|8788.5|8788.5|8787|8790|8788.5|8787.7|8786.2|86
1710360000000|2024-03-13 20:00:00|8788.7|8787.2|8788.7|8787.2|8789|8787.4|8787.5|8786|68
1710360300000|2024-03-13 20:05:00|8788.6|8787.1|8788.2|8786.7|8788.9|8787.4|8788|8786.5|47
1710360600000|2024-03-13 20:10:00|8788|8786.5|8788.9|8786.5|8788.9|8786.9|8787.7|8785.9|45
1710360900000|2024-03-13 20:15:00|8788.5|8787|8788.2|8786.7|8788.7|8787.2|8788.1|8786.2|30
1710361200000|2024-03-13 20:20:00|8788.3|8786.8|8788.4|8786.9|8788.6|8787.1|8787.6|8786|47
1710361500000|2024-03-13 20:25:00|8788.5|8787|8788.6|8787.1|8789.2|8787.6|8788.5|8786.7|74
1710361800000|2024-03-13 20:30:00|8788.5|8787|8788.2|8786.7|8788.5|8787|8788|8786.5|41
1710362100000|2024-03-13 20:35:00|8788.3|8786.8|8788.7|8787.2|8788.9|8787.4|8788.2|8786.7|25
1710362400000|2024-03-13 20:40:00|8788.5|8787|8790.1|8787.7|8790.1|8788.1|8788.4|8786.9|57
1710362700000|2024-03-13 20:45:00|8790|8787.6|8790.2|8787.8|8790.5|8788.4|8789.6|8787.4|26
1710363000000|2024-03-13 20:50:00|8790.1|8787.7|8790.5|8788.1|8790.8|8788.4|8789.6|8787.2|56
1710363300000|2024-03-13 20:55:00|8790.4|8788|8792.1|8787.1|8792.1|8788.3|8789.7|8786.4|103
1710363600000|2024-03-13 21:00:00|8792|8787|8791.9|8786.9|8792.1|8787.1|8791.8|8786.8|5
1710363900000|2024-03-13 21:05:00|8791.8|8786.8|8791.3|8786.3|8791.9|8786.9|8790.9|8785.9|163
1710364200000|2024-03-13 21:10:00|8791.2|8786.2|8791.2|8786.2|8791.3|8786.3|8791.2|8786.2|9
1710364500000|2024-03-13 21:15:00|8791|8786|8790.8|8785.8|8791|8786|8790.8|8785.8|3
1710364800000|2024-03-13 21:20:00|8790.7|8785.7|8790.7|8785.7|8790.9|8785.9|8790.4|8785.4|17
1710365100000|2024-03-13 21:25:00|8790.8|8785.8|8790.6|8785.6|8790.8|8785.8|8790.4|8785.4|5
1710365400000|2024-03-13 21:30:00|8790.7|8785.7|8790.8|8785.8|8790.8|8785.8|8790.5|8785.5|46
1710365700000|2024-03-13 21:35:00|8790.9|8785.9|8790.9|8785.9|8791|8786|8790.4|8785.4|274
1710366000000|2024-03-13 21:40:00|8790.8|8785.8|8790.4|8785.4|8791|8786|8790.4|8785.4|100
1710366300000|2024-03-13 21:45:00|8789.8|8784.8|8790.2|8785.2|8790.3|8785.3|8789.7|8784.7|76
1710366600000|2024-03-13 21:50:00|8790.1|8785.1|8790.3|8785.3|8790.3|8785.3|8790|8785|35
1710366900000|2024-03-13 21:55:00|8791|8784.5|8790.1|8784.8|8792.1|8785.6|8790|8783.9|216
1710367200000|2024-03-13 22:00:00|8790.7|8784.5|8788.4|8784.5|8791.5|8785|8788|8783|162
1710367500000|2024-03-13 22:05:00|8788.9|8784|8788.8|8784.9|8789|8785|8788.2|8784|58
1710367800000|2024-03-13 22:10:00|8788.7|8784.8|8788.2|8784.3|8788.8|8784.9|8788.2|8784.3|27
1710368100000|2024-03-13 22:15:00|8788.3|8784.4|8788.8|8784.9|8788.9|8785|8787.8|8783.9|132
1710368400000|2024-03-13 22:20:00|8788.9|8785|8789.3|8785.4|8789.3|8785.4|8787.9|8784|77
1710368700000|2024-03-13 22:25:00|8789.4|8785.5|8788.5|8784.6|8789.4|8785.5|8788.3|8784.4|32
1710369000000|2024-03-13 22:30:00|8788.6|8784.7|8788|8784.1|8788.8|8784.9|8787.7|8783.8|37
1710369300000|2024-03-13 22:35:00|8787.9|8784|8787.3|8783.4|8788|8784.1|8787.2|8783.3|27
1710369600000|2024-03-13 22:40:00|8787.4|8783.5|8787.8|8783.9|8788.1|8784.2|8786.9|8783|120
1710369900000|2024-03-13 22:45:00|8787.9|8784|8787.4|8783.5|8788.4|8784.5|8787.3|8783.4|31
1710370200000|2024-03-13 22:50:00|8787.3|8783.4|8787.7|8783.8|8787.9|8784|8787.3|8783.4|250
1710370500000|2024-03-13 22:55:00|8787.8|8783.9|8788.9|8785|8789|8785.1|8787.2|8783.3|116
1710370800000|2024-03-13 23:00:00|8789.1|8785.2|8788.8|8784.9|8789.7|8785.8|8788.4|8784.5|96
1710371100000|2024-03-13 23:05:00|8788|8785.6|8787.7|8785.3|8788.3|8785.9|8785.8|8783.4|59
1710371400000|2024-03-13 23:10:00|8787.6|8785.2|8787|8784.6|8787.8|8785.4|8786.6|8784.2|46
1710371700000|2024-03-13 23:15:00|8787.2|8784.8|8786.7|8784.3|8787.2|8784.8|8786.7|8784.3|18
1710372000000|2024-03-13 23:20:00|8786.6|8784.2|8785.9|8783.5|8786.9|8784.5|8785.9|8783.5|26
1710372300000|2024-03-13 23:25:00|8785.8|8783.4|8784.8|8782.4|8785.9|8783.5|8784.8|8782.4|47
1710372600000|2024-03-13 23:30:00|8784.7|8782.3|8785.3|8782.9|8785.8|8783.4|8784.7|8782.3|30
1710372900000|2024-03-13 23:35:00|8785.2|8782.8|8784.9|8782.5|8785.6|8783.2|8784.8|8782.4|23
1710373200000|2024-03-13 23:40:00|8784.8|8782.4|8785.3|8782.9|8786|8783.6|8784.8|8782.4|50
1710373500000|2024-03-13 23:45:00|8785.4|8783|8787.2|8784.8|8787.6|8785.2|8785.3|8782.9|37
1710373800000|2024-03-13 23:50:00|8787.1|8784.7|8787.1|8784.7|8787.5|8785.1|8786.4|8784|28
1710374100000|2024-03-13 23:55:00|8787.2|8784.8|8785.1|8782.7|8787.2|8784.8|8784.7|8782.3|96
1710374400000|2024-03-14 00:00:00|8785|8782.6|8785.4|8783.9|8786.5|8784.1|8783.6|8781.2|104
1710374700000|2024-03-14 00:05:00|8785.3|8783.8|8785.9|8783.5|8786|8784.1|8785|8782.8|40
1710375000000|2024-03-14 00:10:00|8786|8783.6|8787.5|8785.1|8787.9|8786|8786|8783.6|102
1710375300000|2024-03-14 00:15:00|8787.3|8784.9|8787.7|8785.3|8788.3|8786.4|8786.9|8784.5|76
1710375600000|2024-03-14 00:20:00|8787.6|8785.2|8788.3|8785.9|8788.3|8785.9|8787.5|8785.1|38
1710375900000|2024-03-14 00:25:00|8788.1|8785.7|8787.1|8784.7|8788.5|8786.1|8786.6|8784.3|82
1710376200000|2024-03-14 00:30:00|8787|8784.6|8787|8784.6|8787.5|8785.2|8786.2|8783.8|54
1710376500000|2024-03-14 00:35:00|8786.8|8784.4|8787|8784.6|8787.2|8785.1|8785.7|8783.7|46
1710376800000|2024-03-14 00:40:00|8786.9|8784.5|8788.5|8786.1|8788.6|8786.9|8786.8|8784.4|68
1710377100000|2024-03-14 00:45:00|8788.6|8786.2|8787.9|8785.5|8788.7|8786.3|8786.9|8784.7|88
1710377400000|2024-03-14 00:50:00|8787.8|8785.4|8785.9|8784.4|8788.3|8786.3|8785.5|8784|132
1710377700000|2024-03-14 00:55:00|8786|8784.5|8786|8783.6|8786.4|8784.7|8785|8783.1|115
1710378000000|2024-03-14 01:00:00|8785.9|8783.5|8783.5|8782|8786.2|8783.8|8783|8781.2|110
1710378300000|2024-03-14 01:05:00|8783.6|8782.1|8784.8|8783.3|8785.2|8783.7|8783.3|8781.8|62
1710378600000|2024-03-14 01:10:00|8784.7|8783.2|8786.5|8784.1|8786.8|8784.4|8784.7|8782.8|104
1710378900000|2024-03-14 01:15:00|8786.6|8784.2|8786|8783.6|8786.8|8784.4|8785.4|8783|98
1710379200000|2024-03-14 01:20:00|8785.9|8783.5|8785.9|8783.5|8786.3|8783.9|8785.3|8782.9|89
1710379500000|2024-03-14 01:25:00|8785.8|8783.4|8785.7|8783.3|8786|8783.6|8785.1|8782.7|68
1710379800000|2024-03-14 01:30:00|8785.5|8783.1|8785.3|8782.9|8787.2|8785.1|8784.7|8782.3|81
1710380100000|2024-03-14 01:35:00|8785.8|8783.4|8786.1|8783.7|8786.8|8784.4|8785.7|8783.3|63
1710380400000|2024-03-14 01:40:00|8786|8783.6|8786.7|8784.3|8787.5|8785.2|8785.9|8783.5|56
1710380700000|2024-03-14 01:45:00|8786.8|8784.4|8786.7|8784.3|8787.1|8785.5|8785.9|8784.2|76
1710381000000|2024-03-14 01:50:00|8786.8|8784.4|8786.3|8783.9|8787.5|8785.6|8786.2|8783.8|94
1710381300000|2024-03-14 01:55:00|8786.2|8783.8|8784.7|8782.3|8786.2|8783.8|8784.1|8781.7|141
1710381600000|2024-03-14 02:00:00|8784.8|8782.4|8785.8|8783.4|8786.1|8783.7|8784.1|8781.7|90
1710381900000|2024-03-14 02:05:00|8785.9|8783.5|8786|8784.5|8786.7|8784.9|8785.8|8783.4|78
1710382200000|2024-03-14 02:10:00|8785.9|8784.4|8787.6|8786.1|8787.6|8786.1|8785.8|8783.6|78
1710382500000|2024-03-14 02:15:00|8787.8|8786.3|8787.9|8786.4|8788.6|8787|8787.3|8785.2|76
1710382800000|2024-03-14 02:20:00|8788|8786.5|8787.6|8785.2|8788.5|8786.5|8787|8785.2|104
1710383100000|2024-03-14 02:25:00|8787.9|8785.5|8788.6|8786.2|8788.7|8786.3|8787.7|8785.3|69
1710383400000|2024-03-14 02:30:00|8788.5|8786.1|8788.2|8785.8|8789.1|8786.9|8788|8785.8|93
1710383700000|2024-03-14 02:35:00|8788.3|8785.9|8787.8|8785.4|8788.8|8786.7|8787.7|8785.3|84
1710384000000|2024-03-14 02:40:00|8787.7|8785.3|8790|8787.6|8790|8787.6|8787.6|8785.2|84
1710384300000|2024-03-14 02:45:00|8789.9|8787.5|8789.9|8788.4|8790.3|8788.5|8789.6|8787.3|43
1710384600000|2024-03-14 02:50:00|8790|8788.5|8791|8789.5|8791.9|8789.9|8790|8788|84
1710384900000|2024-03-14 02:55:00|8790.9|8789.4|8790.9|8788.5|8792.4|8790.9|8790.6|8788.2|86
1710385200000|2024-03-14 03:00:00|8790.8|8788.4|8789.6|8788.1|8791|8789|8789.2|8787.4|85
1710385500000|2024-03-14 03:05:00|8790|8788.5|8790.1|8788.6|8790.6|8789.1|8789.4|8787.6|67
1710385800000|2024-03-14 03:10:00|8790|8788.5|8790.1|8787.7|8790.5|8788.6|8789.6|8787.7|71
1710386100000|2024-03-14 03:15:00|8790|8787.6|8791.4|8789|8792|8789.6|8789.4|8787.4|70
1710386400000|2024-03-14 03:20:00|8791.3|8788.9|8790.8|8788.4|8791.6|8789.7|8790.4|8788.1|62
1710386700000|2024-03-14 03:25:00|8790.9|8788.5|8790.9|8789.4|8791.8|8789.9|8790.8|8788.4|72
1710387000000|2024-03-14 03:30:00|8791|8789.5|8791.3|8789.8|8791.9|8790.3|8790.8|8788.8|61
1710387300000|2024-03-14 03:35:00|8791.4|8789.9|8791.7|8790.2|8792.5|8790.4|8791|8789.2|86
1710387600000|2024-03-14 03:40:00|8791.8|8790.3|8793.1|8790.7|8793.4|8791.4|8791.5|8790|80
1710387900000|2024-03-14 03:45:00|8793.2|8790.8|8793.3|8790.9|8793.5|8791.7|8792.8|8790.5|46
1710388200000|2024-03-14 03:50:00|8793.2|8790.8|8792.1|8789.7|8793.3|8791.3|8792|8789.6|55
1710388500000|2024-03-14 03:55:00|8792.4|8790|8794.2|8791.8|8794.6|8792.2|8792.4|8790|64
1710388800000|2024-03-14 04:00:00|8794|8791.6|8795.9|8793.5|8796.1|8793.7|8794|8791.6|45
1710389100000|2024-03-14 04:05:00|8796|8793.6|8795.8|8794.3|8796.1|8794.4|8795.3|8793.4|46
1710389400000|2024-03-14 04:10:00|8795.7|8794.2|8795.8|8794.3|8796|8794.5|8795.4|8793.9|52
1710389700000|2024-03-14 04:15:00|8796|8794.5|8796.2|8794.7|8796.8|8795.3|8795.4|8793.9|59
1710390000000|2024-03-14 04:20:00|8796.3|8794.8|8797.1|8794.7|8797.3|8795|8796.2|8794.1|50
1710390300000|2024-03-14 04:25:00|8797.2|8794.8|8796.7|8795.2|8797.5|8795.7|8796.2|8794.7|44
1710390600000|2024-03-14 04:30:00|8797.1|8794.7|8797.2|8795.7|8798.4|8796.4|8796.9|8794.7|67
1710390900000|2024-03-14 04:35:00|8797.1|8795.6|8796.3|8793.9|8797.5|8795.6|8795.8|8793.8|46
1710391200000|2024-03-14 04:40:00|8796.4|8794|8795.6|8793.2|8796.4|8794|8794.9|8792.5|34
1710391500000|2024-03-14 04:45:00|8795.9|8793.5|8795.9|8793.5|8796.1|8793.7|8795.6|8793.2|51
1710391800000|2024-03-14 04:50:00|8796|8793.6|8795.5|8793.1|8796.2|8794.2|8795.2|8793|60
1710392100000|2024-03-14 04:55:00|8795.6|8793.2|8794.6|8792.2|8795.9|8793.5|8793.9|8792.2|44
1710392400000|2024-03-14 05:00:00|8794.7|8792.3|8795.8|8794.3|8795.8|8794.3|8793.9|8791.8|67
1710392700000|2024-03-14 05:05:00|8795.9|8794.4|8796.3|8793.9|8796.8|8794.9|8795.9|8793.8|63
1710393000000|2024-03-14 05:10:00|8796.4|8794|8794.9|8792.5|8796.5|8794.1|8794.6|8792.5|69
1710393300000|2024-03-14 05:15:00|8795.1|8792.7|8795.1|8792.7|8795.2|8792.8|8794.3|8792.2|51
1710393600000|2024-03-14 05:20:00|8795.2|8792.8|8796.4|8794|8796.6|8794.7|8795.1|8792.7|58
1710393900000|2024-03-14 05:25:00|8796.5|8794.1|8795.7|8793.3|8796.9|8794.8|8795.1|8793.2|79
1710394200000|2024-03-14 05:30:00|8795.6|8793.2|8795.3|8792.9|8796.3|8794.1|8795.3|8792.9|107
1710394500000|2024-03-14 05:35:00|8795.4|8793|8795.2|8792.8|8795.6|8793.5|8794.5|8792.5|115
1710394800000|2024-03-14 05:40:00|8795.3|8792.9|8795.8|8794.3|8795.9|8794.4|8794.8|8792.8|87
1710395100000|2024-03-14 05:45:00|8795.9|8794.4|8797.1|8794.7|8797.1|8795.2|8795.9|8794|55
1710395400000|2024-03-14 05:50:00|8797.2|8794.8|8798.2|8796.7|8798.9|8797.2|8796.7|8794.7|90
1710395700000|2024-03-14 05:55:00|8798.1|8796.6|8798.2|8795.8|8798.5|8796.7|8797.5|8795.4|73
1710396000000|2024-03-14 06:00:00|8798.3|8795.9|8798|8796.5|8798.3|8796.7|8796.5|8794.3|109
1710396300000|2024-03-14 06:05:00|8797.9|8796.4|8798.3|8795.9|8799|8796.9|8797.9|8795.8|71
1710396600000|2024-03-14 06:10:00|8798.2|8795.8|8797.9|8795.5|8798.6|8796.2|8797.1|8794.7|65
1710396900000|2024-03-14 06:15:00|8797.8|8795.4|8796.3|8793.9|8798|8795.6|8796|8793.6|62
1710397200000|2024-03-14 06:20:00|8796.1|8793.7|8796.2|8793.8|8796.4|8794.4|8795.1|8793.2|59
1710397500000|2024-03-14 06:25:00|8796.3|8793.9|8798|8796.5|8798|8796.5|8796.2|8793.8|81
1710397800000|2024-03-14 06:30:00|8798.2|8796.7|8798.7|8797.2|8799.3|8797.5|8798.2|8796.7|52
1710398100000|2024-03-14 06:35:00|8798.6|8797.1|8798.8|8797.3|8799.2|8797.4|8797.6|8795.2|78
1710398400000|2024-03-14 06:40:00|8798.9|8797.4|8800.1|8797.7|8800.1|8798.2|8798.4|8796.9|70
1710398700000|2024-03-14 06:45:00|8800|8797.6|8798.7|8797.2|8800.9|8798.9|8798.6|8797.1|106
1710399000000|2024-03-14 06:50:00|8798.8|8797.3|8799.1|8796.7|8799.7|8797.8|8798.6|8796.5|60
1710399300000|2024-03-14 06:55:00|8799.3|8796.9|8798.3|8795.9|8799.6|8797.2|8797.4|8795.3|85
1710399600000|2024-03-14 07:00:00|8798.4|8796|8799.3|8797.8|8800.4|8798.9|8798|8796|139
1710399900000|2024-03-14 07:05:00|8799.5|8798|8799|8797.5|8799.8|8798.3|8797.3|8795.4|132
1710400200000|2024-03-14 07:10:00|8798.8|8797.3|8799|8797.5|8799.5|8798|8798.3|8796.8|105
1710400500000|2024-03-14 07:15:00|8798.9|8797.4|8800.5|8799|8800.6|8799.1|8798.9|8797.4|95
1710400800000|2024-03-14 07:20:00|8800.4|8798.9|8799.1|8797.6|8801|8799.3|8799|8797.5|79
1710401100000|2024-03-14 07:25:00|8799.2|8797.7|8800.7|8798.3|8800.7|8798.4|8797.5|8796|116
1710401400000|2024-03-14 07:30:00|8800.8|8798.4|8800.9|8798.5|8802.2|8800.3|8799.3|8797.5|307
1710401700000|2024-03-14 07:35:00|8801|8798.6|8800.4|8798.9|8801.6|8800.1|8799.8|8798.3|183
1710402000000|2024-03-14 07:40:00|8800.3|8798.8|8799.8|8798.3|8801.5|8800|8799.6|8798|127
1710402300000|2024-03-14 07:45:00|8799.7|8798.2|8798.5|8797|8799.7|8798.2|8795.5|8793.8|158
1710402600000|2024-03-14 07:50:00|8798.7|8797.2|8801.1|8798.7|8801.6|8799.2|8798.2|8796.3|160
1710402900000|2024-03-14 07:55:00|8801.2|8798.8|8801.6|8799.2|8801.8|8800.1|8800|8798.3|142
1710403200000|2024-03-14 08:00:00|8801.5|8799.1|8799.6|8798.1|8803.4|8801.9|8799.6|8797.8|204
1710403500000|2024-03-14 08:05:00|8799.7|8798.2|8799.3|8797.8|8800.9|8798.9|8797.2|8795.7|203
1710403800000|2024-03-14 08:10:00|8799.2|8797.7|8799.3|8797.8|8800.8|8799.3|8798.9|8797.2|156
1710404100000|2024-03-14 08:15:00|8799.2|8797.7|8799.1|8796.7|8801.6|8800|8798.2|8796.4|183
1710404400000|2024-03-14 08:20:00|8799.2|8796.8|8797.2|8795.7|8799.2|8797.5|8796.6|8795.1|169
1710404700000|2024-03-14 08:25:00|8797.3|8795.8|8795.9|8794.4|8797.4|8795.9|8794.3|8791.9|158
1710405000000|2024-03-14 08:30:00|8795.8|8794.3|8798.5|8797|8799|8797.5|8795.8|8794.3|108
1710405300000|2024-03-14 08:35:00|8798.4|8796.9|8798.3|8796.8|8798.7|8797.2|8796.8|8795.3|106
1710405600000|2024-03-14 08:40:00|8798.6|8797.1|8798.1|8796.6|8799.5|8798|8796.8|8795|133
1710405900000|2024-03-14 08:45:00|8798|8796.5|8800.4|8798.9|8800.5|8799|8798|8796.5|94
1710406200000|2024-03-14 08:50:00|8800.3|8798.8|8799.4|8797.9|8801.1|8799.6|8798.6|8797.1|140
1710406500000|2024-03-14 08:55:00|8799.5|8798|8800.4|8798.9|8800.4|8798.9|8799.1|8797.6|152
1710406800000|2024-03-14 09:00:00|8800.2|8798.7|8798.7|8797.2|8800.8|8799.3|8798.3|8796.8|163
1710407100000|2024-03-14 09:05:00|8798.6|8797.1|8798.3|8796.8|8798.8|8797.2|8796.8|8795.3|160
1710407400000|2024-03-14 09:10:00|8798.4|8796.9|8797.8|8796.3|8800.4|8798.3|8797.4|8795.9|147
1710407700000|2024-03-14 09:15:00|8797.9|8796.4|8798|8796.5|8799.5|8797.9|8797.2|8795.7|128
1710408000000|2024-03-14 09:20:00|8797.9|8796.4|8799|8797.5|8799.5|8798|8795.9|8794.4|131
1710408300000|2024-03-14 09:25:00|8798.9|8797.4|8798.5|8797|8800.2|8798.4|8798|8796|123
1710408600000|2024-03-14 09:30:00|8798.7|8797.2|8797.5|8796|8800.2|8798.7|8797.5|8796|111
1710408900000|2024-03-14 09:35:00|8797.8|8796.3|8799.5|8798|8799.9|8798|8797.8|8796.3|103
1710409200000|2024-03-14 09:40:00|8799.7|8798.2|8798.8|8797.3|8800.2|8798.7|8798.1|8796.6|98
1710409500000|2024-03-14 09:45:00|8798.7|8797.2|8798.5|8797|8799|8797.5|8797.5|8796|93
1710409800000|2024-03-14 09:50:00|8798.6|8797.1|8800.6|8799.1|8800.6|8799.1|8798.5|8797|102
1710410100000|2024-03-14 09:55:00|8800.5|8799|8797.7|8796.2|8800.6|8799.1|8797.7|8796.2|161
1710410400000|2024-03-14 10:00:00|8797.6|8796.1|8799.1|8797.6|8799.7|8798.2|8797.2|8795.7|192
1710410700000|2024-03-14 10:05:00|8799|8797.5|8796.5|8795|8800.1|8798.1|8795.6|8793.5|120
1710411000000|2024-03-14 10:10:00|8796.4|8794.9|8794.3|8792.8|8797.6|8795.5|8793.8|8792.2|153
1710411300000|2024-03-14 10:15:00|8794.2|8792.7|8793.1|8791.6|8794.3|8792.8|8791.8|8790.3|128
1710411600000|2024-03-14 10:20:00|8793|8791.5|8794.1|8792.6|8794.6|8793.1|8793|8791.5|111
1710411900000|2024-03-14 10:25:00|8794.6|8793.1|8795.8|8794.3|8796.3|8794.8|8794.4|8792.9|107
1710412200000|2024-03-14 10:30:00|8795.9|8794.4|8795.9|8794.4|8797.2|8795.7|8795.4|8793.9|131
1710412500000|2024-03-14 10:35:00|8795.8|8794.3|8795|8793.5|8796.4|8794.6|8794.6|8793.1|129
1710412800000|2024-03-14 10:40:00|8795.1|8793.6|8797|8795.5|8797.5|8795.7|8794.7|8793.2|131
1710413100000|2024-03-14 10:45:00|8797.5|8795.1|8797.1|8795.6|8797.5|8796|8796|8794.5|103
1710413400000|2024-03-14 10:50:00|8797.2|8795.7|8796.3|8794.8|8797.4|8795.7|8796.2|8794.6|94
1710413700000|2024-03-14 10:55:00|8796.2|8794.7|8795.2|8793.7|8796.4|8794.9|8793.9|8792.4|110
1710414000000|2024-03-14 11:00:00|8795.8|8793.4|8792|8790.5|8796.4|8794|8792|8790.5|85
1710414300000|2024-03-14 11:05:00|8791.9|8790.4|8794.5|8793|8795.1|8793|8791.5|8790|114
1710414600000|2024-03-14 11:10:00|8794.6|8793.1|8794.7|8793.2|8796.7|8795.2|8794.6|8793.1|111
1710414900000|2024-03-14 11:15:00|8794.6|8793.1|8795.9|8794.4|8797.5|8796|8794.6|8793.1|84
1710415200000|2024-03-14 11:20:00|8795.8|8794.3|8793.8|8792.3|8795.8|8794.3|8793.2|8791.1|117
1710415500000|2024-03-14 11:25:00|8793.9|8792.4|8793.2|8790.8|8794.8|8793.3|8792.4|8790.4|94
1710415800000|2024-03-14 11:30:00|8793.3|8790.9|8792.7|8791.2|8793.3|8791.8|8791.8|8790.3|120
1710416100000|2024-03-14 11:35:00|8792.6|8791.1|8790.8|8789.3|8794.1|8792.6|8790.8|8789.2|140
1710416400000|2024-03-14 11:40:00|8790.9|8789.4|8790.2|8788.7|8791.3|8789.8|8789|8787.5|81
1710416700000|2024-03-14 11:45:00|8790|8788.5|8790.4|8788.9|8791.5|8790|8790|8787.8|109
1710417000000|2024-03-14 11:50:00|8790.5|8789|8790.3|8787.9|8791.1|8789.3|8788.9|8787.4|145
1710417300000|2024-03-14 11:55:00|8790.2|8787.8|8787.4|8785|8790.3|8787.9|8787.4|8785|148
1710417600000|2024-03-14 12:00:00|8787.1|8784.7|8786.5|8785|8787.8|8786.1|8785.9|8783.9|220
1710417900000|2024-03-14 12:05:00|8786.6|8785.1|8786.4|8784.9|8787.6|8786.1|8785.4|8783|142
1710418200000|2024-03-14 12:10:00|8786.3|8784.8|8785.9|8784.4|8787.1|8785.6|8784.9|8783.4|177
1710418500000|2024-03-14 12:15:00|8785.8|8784.3|8787.7|8786.2|8788.5|8787|8785.7|8784.2|189
1710418800000|2024-03-14 12:20:00|8787.8|8786.3|8792.8|8791.3|8793.4|8791.9|8787.7|8786.2|248
1710419100000|2024-03-14 12:25:00|8792.7|8791.2|8792.8|8787.8|8793.1|8791.4|8789.5|8787.1|319
1710419400000|2024-03-14 12:30:00|8793.2|8788.2|8794.9|8793.4|8801.6|8799.2|8791|8788.2|1099
1710419700000|2024-03-14 12:35:00|8794.7|8793.2|8787.5|8785.1|8797.1|8794.8|8787.4|8785.1|908
1710420000000|2024-03-14 12:40:00|8787.6|8785.2|8785.6|8784.1|8789|8787.5|8783|8781.1|743
1710420300000|2024-03-14 12:45:00|8785.5|8784|8789.6|8788.1|8790.3|8788.8|8785.1|8783|627
1710420600000|2024-03-14 12:50:00|8789.8|8788.3|8795|8793.5|8795.8|8794.3|8789.8|8788.3|507
1710420900000|2024-03-14 12:55:00|8795.1|8793.6|8797.7|8796.2|8800|8798.5|8793.5|8792|467
1710421200000|2024-03-14 13:00:00|8797.6|8796.1|8799.8|8797.4|8802.3|8800.8|8797.6|8796.1|452
1710421500000|2024-03-14 13:05:00|8799.9|8797.5|8803|8801.5|8803.5|8802|8799.2|8796.8|471
1710421800000|2024-03-14 13:10:00|8803.2|8801.7|8802.1|8800.6|8805.7|8804.2|8802|8800.5|317
1710422100000|2024-03-14 13:15:00|8802.2|8800.7|8803.3|8801.8|8803.4|8801.9|8800.4|8798.9|381
1710422400000|2024-03-14 13:20:00|8803.2|8801.7|8802.7|8801.2|8804.3|8802.6|8795.9|8794.4|798
1710422700000|2024-03-14 13:25:00|8802.8|8801.3|8807.5|8806|8807.5|8806|8801.5|8799.7|433
1710423000000|2024-03-14 13:30:00|8807.6|8806.1|8812.1|8810.6|8812.6|8811.1|8807.6|8806.1|546
1710423300000|2024-03-14 13:35:00|8811.9|8810.4|8809|8807.5|8813.7|8812.2|8808.7|8806.5|463
1710423600000|2024-03-14 13:40:00|8808.9|8807.4|8807.2|8805.7|8809.4|8807.9|8805.8|8804.3|423
1710423900000|2024-03-14 13:45:00|8807|8805.5|8814.8|8812.4|8816|8813.8|8806|8804.5|502
1710424200000|2024-03-14 13:50:00|8814.7|8812.3|8810.6|8809.1|8815.2|8813.7|8810.2|8808.7|422
1710424500000|2024-03-14 13:55:00|8810.5|8809|8809.3|8807.8|8810.7|8809.2|8807.6|8806.1|347
1710424800000|2024-03-14 14:00:00|8809.7|8807.3|8809.5|8808|8813.9|8812.4|8809|8806.6|417
1710425100000|2024-03-14 14:05:00|8809.4|8807.9|8813.9|8812.4|8814.3|8812.8|8809.1|8807.6|294
1710425400000|2024-03-14 14:10:00|8813.8|8812.3|8814.4|8812.9|8815.6|8814.1|8813.1|8811.6|221
1710425700000|2024-03-14 14:15:00|8814.3|8812.8|8818.1|8816.6|8818.7|8817.2|8814|8812|366
1710426000000|2024-03-14 14:20:00|8818|8816.5|8822.1|8820.6|8822.1|8820.6|8817.6|8816.1|392
1710426300000|2024-03-14 14:25:00|8822.3|8820.8|8820.1|8818.6|8822.5|8820.9|8819.6|8818.1|300
1710426600000|2024-03-14 14:30:00|8820|8818.5|8819.1|8817.6|8820|8818.5|8817.2|8815.7|248
1710426900000|2024-03-14 14:35:00|8818.7|8817.2|8823.2|8821.7|8824.1|8822.6|8818.2|8816.7|323
1710427200000|2024-03-14 14:40:00|8823.1|8821.6|8823.4|8821.9|8824|8822.5|8821.6|8820.1|332
1710427500000|2024-03-14 14:45:00|8823.3|8821.8|8823.7|8822.2|8826|8824.5|8822.3|8820.8|242
1710427800000|2024-03-14 14:50:00|8823.6|8822.1|8826|8824.5|8827.1|8825.6|8822.7|8821.2|341
1710428100000|2024-03-14 14:55:00|8825.9|8824.4|8823.2|8821.7|8826.8|8825.3|8823|8821.5|261
1710428400000|2024-03-14 15:00:00|8823.3|8821.8|8825.7|8824.2|8826.1|8824.6|8822.5|8820.4|264
1710428700000|2024-03-14 15:05:00|8825.6|8824.1|8829.7|8827.3|8829.9|8827.5|8825.5|8823.5|229
1710429000000|2024-03-14 15:10:00|8829.8|8827.4|8834.4|8832.9|8835|8833.4|8829.5|8827.1|291
1710429300000|2024-03-14 15:15:00|8834.3|8832.8|8834.9|8833.4|8836.5|8834.8|8830.2|8828.7|378
1710429600000|2024-03-14 15:20:00|8834.8|8833.3|8834.5|8833|8835.4|8833.9|8832.2|8830.7|283
1710429900000|2024-03-14 15:25:00|8834.4|8832.9|8835.4|8833.9|8836.5|8835|8833.1|8831.6|262
1710430200000|2024-03-14 15:30:00|8835.3|8833.8|8833.3|8831.8|8835.3|8833.8|8832.1|8830.6|301
1710430500000|2024-03-14 15:35:00|8833.4|8831.9|8835.5|8834|8836.5|8835|8833.2|8831.7|274
1710430800000|2024-03-14 15:40:00|8835.4|8833.9|8835.9|8834.4|8839.2|8837.7|8834.4|8832.9|304
1710431100000|2024-03-14 15:45:00|8835.8|8834.3|8835.4|8833.9|8836.2|8834.7|8831.6|8830.1|303
1710431400000|2024-03-14 15:50:00|8835.3|8833.8|8835.8|8834.3|8836.6|8835.1|8831.9|8830.4|271
1710431700000|2024-03-14 15:55:00|8835.9|8834.4|8835|8833.5|8836.2|8834.6|8832.8|8831.3|390
1710432000000|2024-03-14 16:00:00|8834.9|8833.4|8835|8833.5|8836.1|8834.6|8833.7|8832.2|404
1710432300000|2024-03-14 16:05:00|8835.1|8833.6|8834.1|8831.7|8836.3|8834.2|8833.8|8831.4|234
1710432600000|2024-03-14 16:10:00|8834|8831.6|8832.5|8831|8834.2|8832.4|8831.7|8829.3|183
1710432900000|2024-03-14 16:15:00|8832.6|8831.1|8833.2|8831.7|8835|8833.2|8832.4|8830.9|196
1710433200000|2024-03-14 16:20:00|8833.3|8831.8|8829.8|8828.3|8833.3|8831.8|8829.5|8828|172
1710433500000|2024-03-14 16:25:00|8829.9|8828.4|8830.3|8828.8|8830.6|8829.1|8828.8|8827.3|99
1710433800000|2024-03-14 16:30:00|8830.4|8828.9|8827.3|8825.8|8831.6|8830.1|8826.2|8824.7|214
1710434100000|2024-03-14 16:35:00|8827.2|8825.7|8829.1|8827.6|8829.7|8828.2|8826.9|8825.4|173
1710434400000|2024-03-14 16:40:00|8829.2|8827.7|8829.8|8828.3|8831.4|8829.9|8829.1|8827.6|202
1710434700000|2024-03-14 16:45:00|8829.5|8828|8831.7|8830.2|8831.9|8830.4|8828|8826.5|182
1710435000000|2024-03-14 16:50:00|8831.8|8830.3|8831.5|8830|8832.2|8830.7|8830.6|8829.1|175
1710435300000|2024-03-14 16:55:00|8831.6|8830.1|8832.4|8830.9|8833.6|8832.1|8831.5|8830|208
1710435600000|2024-03-14 17:00:00|8832.6|8831.1|8832.2|8830.7|8834.5|8833|8831.4|8829.9|171
1710435900000|2024-03-14 17:05:00|8832.1|8830.6|8832.9|8831.4|8833.8|8832.3|8830.5|8829|179
1710436200000|2024-03-14 17:10:00|8833|8831.5|8832.5|8831|8833.5|8832|8831.3|8829.8|175
1710436500000|2024-03-14 17:15:00|8832.6|8831.1|8834|8832.5|8834.3|8832.8|8831.8|8830.3|131
1710436800000|2024-03-14 17:20:00|8833.9|8832.4|8834.8|8833.3|8834.8|8833.3|8833.2|8831.7|106
1710437100000|2024-03-14 17:25:00|8834.7|8833.2|8836.8|8834.4|8836.8|8834.5|8834.5|8833|88
1710437400000|2024-03-14 17:30:00|8837|8834.6|8838.9|8836.5|8839.3|8837.8|8836.6|8834.6|154
1710437700000|2024-03-14 17:35:00|8839|8836.6|8838.6|8837.1|8840.3|8838.8|8838.4|8836.6|119
1710438000000|2024-03-14 17:40:00|8838.7|8837.2|8838.5|8837|8840.3|8838.4|8838.2|8836.7|141
1710438300000|2024-03-14 17:45:00|8838.4|8836.9|8837.6|8836.1|8839.1|8837.6|8837.1|8835.6|120
1710438600000|2024-03-14 17:50:00|8837.8|8836.3|8836.4|8834.9|8838.1|8836.6|8836.2|8834.7|88
1710438900000|2024-03-14 17:55:00|8836.6|8835.1|8836.2|8834.7|8837.2|8835.7|8835.2|8833.7|116
1710439200000|2024-03-14 18:00:00|8836.1|8834.6|8835.4|8833.9|8836.2|8834.7|8834.6|8833.1|125
1710439500000|2024-03-14 18:05:00|8835.3|8833.8|8834.2|8832.7|8835.7|8834.2|8833.6|8831.5|95
1710439800000|2024-03-14 18:10:00|8834.1|8832.6|8835.1|8833.6|8835.9|8834.4|8834|8832.5|103
1710440100000|2024-03-14 18:15:00|8835|8833.5|8835.3|8833.8|8836|8834.5|8833.8|8832.3|86
1710440400000|2024-03-14 18:20:00|8835.5|8834|8835.7|8834.2|8836.5|8835|8835.3|8833.8|106
1710440700000|2024-03-14 18:25:00|8835.6|8834.1|8837.9|8836.4|8838|8836.5|8834.9|8833.4|101
1710441000000|2024-03-14 18:30:00|8838|8836.5|8835.9|8834.4|8838.8|8837.3|8835.7|8834.2|123
1710441300000|2024-03-14 18:35:00|8836.2|8834.7|8836.8|8835.3|8837.4|8835.9|8836.1|8834.6|93
1710441600000|2024-03-14 18:40:00|8836.5|8835|8835.1|8833.6|8836.8|8835.3|8835.1|8833.6|79
1710441900000|2024-03-14 18:45:00|8835.3|8833.8|8835.4|8833.9|8835.8|8834.3|8834.4|8832.9|80
1710442200000|2024-03-14 18:50:00|8835.5|8834|8838.2|8836.7|8838.6|8837.1|8835.5|8834|115
1710442500000|2024-03-14 18:55:00|8838.1|8836.6|8838.7|8837.2|8839.4|8837.9|8837.3|8835.8|126
1710442800000|2024-03-14 19:00:00|8838.6|8837.1|8837.5|8836|8839.8|8838.3|8837.3|8835.8|143
1710443100000|2024-03-14 19:05:00|8837.6|8836.1|8839.3|8837.8|8839.4|8837.9|8837.2|8835.7|105
1710443400000|2024-03-14 19:10:00|8839.2|8837.7|8839.4|8837.9|8839.6|8838.1|8838|8836.5|98
1710443700000|2024-03-14 19:15:00|8839.5|8838|8840.3|8838.8|8840.6|8839.1|8839.1|8837.6|68
1710444000000|2024-03-14 19:20:00|8840.2|8838.7|8840.3|8838.8|8840.6|8839.1|8839.2|8837.7|52
1710444300000|2024-03-14 19:25:00|8840.4|8838.9|8839.9|8838.4|8841.5|8840|8839.8|8838.3|107
1710444600000|2024-03-14 19:30:00|8840.4|8838.9|8840.3|8838.8|8840.7|8839.2|8839.2|8837.7|80
1710444900000|2024-03-14 19:35:00|8840.4|8838.9|8840.1|8838.6|8841.1|8839.6|8840|8838.5|99
1710445200000|2024-03-14 19:40:00|8840.2|8838.7|8841|8839.5|8841.9|8840.4|8840.1|8838.6|82
1710445500000|2024-03-14 19:45:00|8840.9|8839.4|8839.9|8838.4|8841.6|8839.8|8839.8|8838.3|105
1710445800000|2024-03-14 19:50:00|8839.6|8838.1|8839.9|8837.5|8840.6|8838.9|8838.9|8837.2|116
1710446100000|2024-03-14 19:55:00|8840|8837.6|8836.5|8835|8840.1|8838.1|8836.3|8834.8|138
1710446400000|2024-03-14 20:00:00|8836.4|8834.9|8836.2|8833.8|8837.5|8836|8834.6|8833.1|116
1710446700000|2024-03-14 20:05:00|8835.9|8833.5|8835.1|8833.6|8836.2|8833.9|8834.7|8833|60
1710447000000|2024-03-14 20:10:00|8835|8833.5|8836.2|8834.7|8836.4|8834.9|8833.4|8831.9|88
1710447300000|2024-03-14 20:15:00|8836.5|8835|8839.5|8838|8839.7|8838.2|8836.5|8835|119
1710447600000|2024-03-14 20:20:00|8839.4|8837.9|8838.5|8837|8839.4|8837.9|8838.3|8836.8|20
1710447900000|2024-03-14 20:25:00|8838.4|8836.9|8838|8836.5|8838.5|8837|8837.2|8835.7|31
1710448200000|2024-03-14 20:30:00|8837.5|8836|8838.8|8836.4|8838.9|8836.7|8837.4|8835.5|19
1710448500000|2024-03-14 20:35:00|8839|8836.6|8838.6|8837.1|8839.2|8837.5|8838.5|8836.3|36
1710448800000|2024-03-14 20:40:00|8838.7|8837.2|8838.3|8836.8|8838.7|8837.2|8838.2|8836.7|12
1710449100000|2024-03-14 20:45:00|8838.2|8836.7|8838.1|8836.6|8838.6|8837.1|8837.4|8835.3|43
1710449400000|2024-03-14 20:50:00|8838.2|8836.7|8839|8836.6|8840.2|8837.8|8838.1|8835.7|62
1710449700000|2024-03-14 20:55:00|8839.1|8836.7|8839.7|8835.9|8840|8837.4|8838.2|8835.5|147
1710450000000|2024-03-14 21:00:00|8840.1|8835.1|8839.8|8834.8|8840.1|8835.1|8839.5|8834.5|5
1710450300000|2024-03-14 21:05:00|8840|8835|8840|8835|8840.5|8835.5|8840|8835|3
1710450600000|2024-03-14 21:10:00|8842|8837|8839.2|8834.2|8842.5|8837.5|8839.1|8834.1|29
1710451200000|2024-03-14 21:20:00|8840.2|8835.2|8840.3|8835.3|8840.4|8835.4|8840.2|8835.2|4
1710451500000|2024-03-14 21:25:00|8840.2|8835.2|8840.4|8835.4|8840.4|8835.4|8840.2|8835.2|4
1710451800000|2024-03-14 21:30:00|8840.3|8835.3|8840.5|8835.5|8841.4|8836.4|8839.9|8834.9|668
1710452100000|2024-03-14 21:35:00|8840.6|8835.6|8840.2|8835.2|8841.1|8836.1|8840|8835|689
1710452400000|2024-03-14 21:40:00|8840.1|8835.1|8840.5|8835.5|8841.2|8836.2|8839.8|8834.8|585
1710452700000|2024-03-14 21:45:00|8840.4|8835.4|8839.7|8834.7|8840.5|8835.5|8839.7|8834.7|48
1710453000000|2024-03-14 21:50:00|8840.5|8835.5|8840.5|8835.5|8841.1|8836.1|8838.6|8833.6|320
1710453300000|2024-03-14 21:55:00|8841.2|8834.7|8838.9|8832.4|8842.2|8835.7|8838.8|8832.3|541
1710453600000|2024-03-14 22:00:00|8839.3|8832.8|8841.4|8836.3|8842.3|8837.9|8839.3|8832.8|168
1710453900000|2024-03-14 22:05:00|8841.3|8836.5|8840.3|8836.4|8841.3|8837|8839.5|8835.6|38
1710454200000|2024-03-14 22:10:00|8840.2|8836.3|8840.9|8837|8841.3|8837.4|8840.1|8836.2|25
1710454500000|2024-03-14 22:15:00|8841|8837.1|8841.9|8838|8841.9|8838|8840.5|8837.1|19
1710454800000|2024-03-14 22:20:00|8841.6|8837.7|8842|8838.1|8842.2|8838.3|8841.6|8837.7|40
1710455100000|2024-03-14 22:25:00|8842.1|8838.2|8842.2|8838.3|8842.2|8838.3|8841.9|8838|15
1710455400000|2024-03-14 22:30:00|8842.1|8838.2|8840.5|8836.6|8842.1|8838.2|8840.4|8836.5|27
1710455700000|2024-03-14 22:35:00|8840.4|8836.5|8841.7|8837.8|8841.9|8838|8840.4|8836.5|20
1710456000000|2024-03-14 22:40:00|8841.6|8837.7|8842|8838.1|8842|8838.1|8840.9|8837|25
1710456300000|2024-03-14 22:45:00|8841.9|8838|8842.2|8838.3|8842.7|8838.8|8841.8|8837.9|38
1710456600000|2024-03-14 22:50:00|8842.3|8838.4|8842.2|8838.3|8842.4|8838.5|8841.9|8838|14
1710456900000|2024-03-14 22:55:00|8842.3|8838.4|8842.6|8838.7|8843.2|8839.3|8841.8|8837.9|26
1710457200000|2024-03-14 23:00:00|8842.7|8838.8|8843|8839.1|8843.4|8839.5|8842.3|8838.4|42
1710457500000|2024-03-14 23:05:00|8842.2|8839.8|8842.2|8839.8|8842.5|8840.1|8842.1|8839.7|38
1710457800000|2024-03-14 23:10:00|8842.4|8840|8842.9|8840.5|8843.4|8841|8842.3|8839.9|39
1710458100000|2024-03-14 23:15:00|8843|8840.6|8841|8838.6|8843|8840.6|8840.6|8838.2|52
1710458400000|2024-03-14 23:20:00|8841.1|8838.7|8841.3|8838.9|8841.3|8838.9|8840.6|8838.2|24
1710458700000|2024-03-14 23:25:00|8841.2|8838.8|8842|8839.6|8842|8839.6|8840.9|8838.5|22
1710459000000|2024-03-14 23:30:00|8841.8|8839.4|8842|8839.6|8842.2|8839.8|8841.6|8839.2|27
1710459300000|2024-03-14 23:35:00|8841.8|8839.4|8843.8|8841.4|8844|8841.6|8841.8|8839.4|62
1710459600000|2024-03-14 23:40:00|8843.7|8841.3|8844.3|8841.9|8844.7|8842.3|8843.7|8841.3|49
1710459900000|2024-03-14 23:45:00|8844|8842.5|8844.2|8841.8|8844.4|8842.5|8843.9|8841.8|55
1710460200000|2024-03-14 23:50:00|8844.3|8841.9|8843.5|8841.1|8844.4|8842|8843.4|8841|54
1710460500000|2024-03-14 23:55:00|8843.6|8841.2|8844.4|8842|8845.1|8843.1|8843.5|8841.1|69
1710460800000|2024-03-15 00:00:00|8844.3|8841.9|8844.1|8841.7|8844.7|8842.3|8842.3|8839.9|185
1710461100000|2024-03-15 00:05:00|8844.2|8841.8|8846.3|8843.9|8846.9|8844.5|8843.9|8841.5|146
1710461400000|2024-03-15 00:10:00|8846.4|8844|8846.8|8845.3|8847.6|8845.4|8845.9|8843.6|107
1710461700000|2024-03-15 00:15:00|8846.7|8845.2|8846.2|8843.8|8847.2|8845.2|8845.4|8843.5|97
1710462000000|2024-03-15 00:20:00|8846.3|8843.9|8846.3|8843.9|8847|8844.6|8845.8|8843.4|99
1710462300000|2024-03-15 00:25:00|8846.2|8843.8|8847.6|8845.2|8847.7|8845.3|8845.5|8843.6|76
1710462600000|2024-03-15 00:30:00|8847.3|8844.9|8847.2|8844.8|8847.4|8845|8846.2|8843.8|96
1710462900000|2024-03-15 00:35:00|8847.1|8844.7|8849.7|8847.3|8849.9|8847.5|8847.1|8844.7|85
1710463200000|2024-03-15 00:40:00|8849.8|8847.4|8850|8847.6|8850.5|8848.3|8849.1|8847.1|82
1710463500000|2024-03-15 00:45:00|8849|8847.5|8849.3|8847.8|8849.5|8847.8|8848.9|8847.1|74
1710463800000|2024-03-15 00:50:00|8849.4|8847.9|8846.2|8843.8|8849.7|8847.9|8845.5|8843.8|286
1710464100000|2024-03-15 00:55:00|8846.3|8843.9|8849.1|8847.6|8849.5|8848|8846.2|8843.8|133
1710464400000|2024-03-15 01:00:00|8849.2|8847.7|8849.2|8847.7|8849.4|8847.9|8847.8|8846.3|120
1710464700000|2024-03-15 01:05:00|8849.1|8847.6|8848.2|8846.7|8849.1|8847.6|8847.4|8845|85
1710465000000|2024-03-15 01:10:00|8848.1|8846.6|8847|8844.6|8848.6|8846.7|8846.8|8844.4|55
1710465300000|2024-03-15 01:15:00|8847.2|8844.8|8846.8|8844.4|8848.3|8845.9|8846.4|8844|156
1710465600000|2024-03-15 01:20:00|8846.7|8844.3|8847.7|8845.3|8848.8|8847|8846.6|8844.2|130
1710465900000|2024-03-15 01:25:00|8847.6|8845.2|8847.3|8844.9|8848.2|8845.8|8846.5|8844.1|103
1710466200000|2024-03-15 01:30:00|8847.2|8844.8|8846.6|8844.2|8847.4|8845|8846|8843.6|59
1710466500000|2024-03-15 01:35:00|8846.7|8844.3|8847.8|8845.4|8848|8846.4|8846.7|8844.3|84
1710466800000|2024-03-15 01:40:00|8847.7|8845.3|8847.7|8846.2|8849.5|8848|8847.1|8845.3|82
1710467100000|2024-03-15 01:45:00|8847.6|8846.1|8847.6|8845.2|8848.8|8846.9|8847.5|8845.1|62
1710467400000|2024-03-15 01:50:00|8847.7|8845.3|8846.7|8844.3|8848|8845.6|8846.5|8844.1|100
1710467700000|2024-03-15 01:55:00|8846.6|8844.2|8849.2|8846.8|8849.3|8846.9|8846.5|8844.1|85
1710468000000|2024-03-15 02:00:00|8849|8846.6|8850.2|8847.8|8850.3|8847.9|8848.9|8846.5|158
1710468300000|2024-03-15 02:05:00|8850.1|8847.7|8850.1|8847.7|8851.3|8848.9|8850|8847.6|85
1710468600000|2024-03-15 02:10:00|8850|8847.6|8850.9|8848.5|8851.1|8848.7|8849.6|8847.2|75
1710468900000|2024-03-15 02:15:00|8850.8|8848.4|8849.9|8848.4|8851.3|8849.5|8849.9|8848.4|69
1710469200000|2024-03-15 02:20:00|8850|8848.5|8849.6|8848.1|8850.7|8849.2|8849.2|8847.7|72
1710469500000|2024-03-15 02:25:00|8849.5|8848|8849.2|8847.7|8850.1|8848|8848.8|8846.7|52
1710469800000|2024-03-15 02:30:00|8849.4|8847.9|8851.5|8849.1|8851.5|8849.4|8848.8|8847.3|75
1710470100000|2024-03-15 02:35:00|8851.3|8848.9|8850.3|8848.8|8851.3|8849.5|8849.2|8847.5|79
1710470400000|2024-03-15 02:40:00|8850.4|8848.9|8850.8|8849.3|8851.5|8850|8850.2|8848.7|68
1710470700000|2024-03-15 02:45:00|8850.9|8849.4|8849.6|8848.1|8851|8849.5|8849.3|8847.2|85
1710471000000|2024-03-15 02:50:00|8849.5|8848|8849.7|8847.3|8850.6|8848.6|8849.1|8847.2|70
1710471300000|2024-03-15 02:55:00|8849.8|8847.4|8851.1|8848.7|8851.1|8848.7|8849.6|8847.2|56
1710471600000|2024-03-15 03:00:00|8851|8848.6|8849.8|8848.3|8851|8849|8849.6|8847.8|67
1710471900000|2024-03-15 03:05:00|8850|8848.5|8851.1|8848.7|8851.1|8849.1|8850|8847.8|49
1710472200000|2024-03-15 03:10:00|8851.2|8848.8|8849.5|8848|8851.2|8849.7|8849.3|8847.3|46
1710472500000|2024-03-15 03:15:00|8849.4|8847.9|8849.8|8847.4|8850.2|8847.9|8848.7|8846.3|66
1710472800000|2024-03-15 03:20:00|8849.9|8847.5|8847.3|8844.9|8849.9|8847.5|8846.9|8844.5|96
1710473100000|2024-03-15 03:25:00|8847.4|8845.8|8848.3|8845.9|8848.5|8846.1|8847.4|8845.2|67
1710473400000|2024-03-15 03:30:00|8848.2|8845.8|8849.6|8847.2|8849.7|8847.3|8846.1|8844.6|101
1710473700000|2024-03-15 03:35:00|8849.1|8846.7|8848.5|8846.1|8849.8|8847.4|8848|8845.6|76
1710474000000|2024-03-15 03:40:00|8848.6|8846.2|8847.3|8844.9|8848.6|8846.2|8847.3|8844.9|66
1710474300000|2024-03-15 03:45:00|8847.2|8844.8|8848.8|8846.4|8848.8|8846.4|8847.1|8844.7|104
1710474600000|2024-03-15 03:50:00|8848.7|8846.3|8848.7|8847.2|8849.2|8847.2|8847.8|8846|52
1710474900000|2024-03-15 03:55:00|8849.2|8846.8|8849.5|8847.1|8849.5|8847.5|8848.6|8846.2|27
1710475200000|2024-03-15 04:00:00|8849.6|8847.2|8849|8846.6|8850|8848|8848.8|8846.4|39
1710475500000|2024-03-15 04:05:00|8849.4|8847|8848.6|8846.2|8849.4|8847|8848.6|8846.2|44
1710475800000|2024-03-15 04:10:00|8848.7|8846.3|8849.4|8847|8849.4|8847.5|8848.3|8846.1|90
1710476100000|2024-03-15 04:15:00|8849.5|8847.1|8848.9|8846.5|8849.6|8847.2|8848.3|8846.3|40
1710476400000|2024-03-15 04:20:00|8849|8846.6|8849.7|8847.3|8849.9|8848.3|8848.9|8846.5|39
1710476700000|2024-03-15 04:25:00|8849.5|8847.1|8849.5|8847.1|8849.5|8847.1|8848.9|8846.5|55
1710477000000|2024-03-15 04:30:00|8849.4|8847|8848.7|8846.3|8849.7|8847.8|8848.7|8846.3|54
1710477300000|2024-03-15 04:35:00|8848.6|8846.2|8849.1|8846.7|8849.1|8846.7|8848.6|8846.2|39
1710477600000|2024-03-15 04:40:00|8849|8846.6|8849|8846.6|8849.1|8846.7|8848.6|8846.2|50
1710477900000|2024-03-15 04:45:00|8849.1|8846.7|8849|8847.5|8849.7|8847.5|8848.5|8846.6|59
1710478200000|2024-03-15 04:50:00|8849.1|8847.6|8849.4|8847|8849.8|8847.9|8848.9|8846.5|33
1710478500000|2024-03-15 04:55:00|8849.5|8847.1|8848.9|8846.5|8850.3|8847.9|8848.9|8846.5|39
1710478800000|2024-03-15 05:00:00|8849|8846.6|8848.8|8847.3|8849|8847.3|8847.4|8845|99
1710479100000|2024-03-15 05:05:00|8848.9|8847.4|8848.8|8846.4|8849.9|8848.4|8848.7|8846.3|52
1710479400000|2024-03-15 05:10:00|8848.9|8846.5|8849.6|8847.2|8849.9|8847.5|8848.7|8846.3|61
1710479700000|2024-03-15 05:15:00|8849.5|8847.1|8849.4|8847|8849.8|8847.4|8848.7|8846.3|59
1710480000000|2024-03-15 05:20:00|8849.3|8846.9|8849|8847.5|8849.7|8847.7|8848.4|8846.5|75
1710480300000|2024-03-15 05:25:00|8849.4|8847|8850.1|8848.6|8850.2|8848.6|8849.1|8847|46
1710480600000|2024-03-15 05:30:00|8850.3|8848.8|8850.2|8847.8|8850.6|8848.8|8850|8847.8|26
1710480900000|2024-03-15 05:35:00|8850.3|8847.9|8849.9|8848.4|8850.5|8848.4|8849.9|8847.7|36
1710481200000|2024-03-15 05:40:00|8850|8848.5|8851|8848.6|8851.1|8848.7|8849.5|8847.6|59
1710481500000|2024-03-15 05:45:00|8850.8|8848.4|8849.7|8848.2|8850.8|8848.6|8849.4|8847.2|45
1710481800000|2024-03-15 05:50:00|8850.1|8847.7|8849.3|8846.9|8850.1|8848.1|8848.3|8846.4|60
1710482100000|2024-03-15 05:55:00|8849.4|8847|8848.6|8846.2|8849.4|8847|8847.6|8845.6|99
1710482400000|2024-03-15 06:00:00|8848.7|8846.3|8848.6|8846.2|8849.7|8848.2|8848.2|8846|114
1710482700000|2024-03-15 06:05:00|8848.5|8846.1|8847.4|8845|8848.7|8846.4|8846.8|8844.7|100
1710483000000|2024-03-15 06:10:00|8847.3|8844.9|8848.6|8847.1|8849.8|8847.8|8847.1|8844.9|168
1710483300000|2024-03-15 06:15:00|8848.4|8846.9|8847.5|8846|8849.6|8847.5|8847.5|8845.6|138
1710483600000|2024-03-15 06:20:00|8847.4|8845.9|8846.7|8844.3|8848|8846|8845.8|8843.7|193
1710483900000|2024-03-15 06:25:00|8846.6|8844.2|8847.1|8845.6|8847.9|8846.1|8846.6|8844.2|95
1710484200000|2024-03-15 06:30:00|8847.2|8845.7|8849.1|8847.6|8849.4|8847.9|8847.1|8845.6|77
1710484500000|2024-03-15 06:35:00|8849|8847.5|8849.8|8847.4|8849.8|8847.8|8848.4|8846.9|68
1710484800000|2024-03-15 06:40:00|8849.4|8847.9|8850.6|8849.1|8851.2|8849.7|8849.4|8847.5|77
1710485100000|2024-03-15 06:45:00|8850.5|8849|8848.5|8846.1|8851.2|8849.7|8848.2|8845.8|121
1710485400000|2024-03-15 06:50:00|8848.6|8846.2|8847.4|8845.9|8848.6|8846.7|8846|8843.6|231
1710485700000|2024-03-15 06:55:00|8847.3|8845.8|8847.8|8845.4|8848.7|8846.7|8847.3|8845.3|197
1710486000000|2024-03-15 07:00:00|8847.7|8845.3|8847.5|8846|8848.7|8847.2|8846.7|8844.3|198
1710486300000|2024-03-15 07:05:00|8847.1|8845.6|8845.5|8844|8847.8|8845.8|8844.8|8842.9|196
1710486600000|2024-03-15 07:10:00|8845.6|8844.1|8847.7|8846.2|8848.7|8847.2|8845.5|8843.3|151
1710486900000|2024-03-15 07:15:00|8847.8|8846.3|8848.5|8847|8849.9|8848|8847.7|8846.2|163
1710487200000|2024-03-15 07:20:00|8848.6|8847.1|8850.7|8848.3|8851.9|8849.6|8847.7|8846|144
1710487500000|2024-03-15 07:25:00|8850.8|8848.4|8849|8847.5|8851.1|8848.7|8847.6|8845.2|174
1710487800000|2024-03-15 07:30:00|8849.1|8847.6|8848.2|8846.7|8849.5|8848|8848.1|8846.1|136
1710488100000|2024-03-15 07:35:00|8848|8846.5|8848.2|8846.7|8849.6|8848.1|8847.4|8845.9|162
1710488400000|2024-03-15 07:40:00|8848.1|8846.6|8844.7|8842.3|8848.6|8847.1|8844.5|8842.3|161
1710488700000|2024-03-15 07:45:00|8844.5|8842.1|8843.8|8841.4|8845.1|8842.7|8842.8|8840.4|195
1710489000000|2024-03-15 07:50:00|8843.9|8841.5|8847.2|8845.7|8847.3|8845.8|8843.3|8841.5|222
1710489300000|2024-03-15 07:55:00|8847.3|8845.8|8850|8848.5|8851.1|8849.6|8847.2|8845.7|194
1710489600000|2024-03-15 08:00:00|8850.1|8848.6|8852.4|8850.9|8852.9|8851.4|8848.5|8847|328
1710489900000|2024-03-15 08:05:00|8852.3|8850.8|8850.6|8849.1|8852.6|8851.1|8850|8848.5|208
1710490200000|2024-03-15 08:10:00|8850.7|8849.2|8851.6|8850.1|8851.6|8850.1|8849.8|8847.4|182
1710490500000|2024-03-15 08:15:00|8851.7|8850.2|8851.3|8849.8|8853.6|8852.1|8850.9|8849.4|233
1710490800000|2024-03-15 08:20:00|8851.2|8849.7|8851.2|8848.8|8852|8850.2|8848|8846.5|153
1710491100000|2024-03-15 08:25:00|8851.3|8848.9|8848|8845.6|8851.3|8848.9|8847.2|8845.4|218
1710491400000|2024-03-15 08:30:00|8848.1|8845.7|8846.2|8843.8|8850|8847.8|8844.7|8842.3|240
1710491700000|2024-03-15 08:35:00|8846.3|8843.9|8844.3|8841.9|8847.6|8845.6|8844.2|8841.8|255
1710492000000|2024-03-15 08:40:00|8844|8841.6|8840|8838.5|8844|8842|8839.6|8838.1|176
1710492300000|2024-03-15 08:45:00|8840.2|8838.7|8843.6|8842.1|8843.9|8842.4|8840.2|8838.7|216
1710492600000|2024-03-15 08:50:00|8843.7|8842.2|8841|8839.5|8843.7|8842.2|8841|8839.5|149
1710492900000|2024-03-15 08:55:00|8841.1|8839.6|8843.1|8841.6|8843.8|8842|8840.4|8838.9|148
1710493200000|2024-03-15 09:00:00|8843.5|8841.1|8838.4|8836.9|8843.5|8841.5|8837.9|8836.4|181
1710493500000|2024-03-15 09:05:00|8838.5|8837|8837.5|8836|8838.5|8837|8836.3|8834.8|88
1710493800000|2024-03-15 09:10:00|8837.4|8835.9|8838.5|8837|8840.4|8838.9|8837.4|8835.9|191
1710494100000|2024-03-15 09:15:00|8838.4|8836.9|8836.8|8835.3|8838.8|8837.3|8835.9|8834.4|144
1710494400000|2024-03-15 09:20:00|8836.9|8835.4|8834.8|8833.3|8837.2|8835.7|8834|8832|123
1710494700000|2024-03-15 09:25:00|8834.9|8833.4|8836.2|8834.7|8836.2|8834.7|8833.7|8832.2|181
1710495000000|2024-03-15 09:30:00|8836.3|8834.8|8830.9|8829.4|8836.6|8835.1|8830.4|8828.7|139
1710495300000|2024-03-15 09:35:00|8831.4|8829|8834.2|8832.7|8834.9|8833.4|8831.2|8828.8|117
1710495600000|2024-03-15 09:40:00|8834.3|8832.8|8832.9|8831.4|8836|8834.1|8832.9|8830.9|123
1710495900000|2024-03-15 09:45:00|8833|8831.5|8831.2|8829.7|8833.7|8832.2|8831.2|8829.7|134
1710496200000|2024-03-15 09:50:00|8830.7|8829.2|8829.6|8828.1|8832.9|8831.4|8829.4|8827.9|204
1710496500000|2024-03-15 09:55:00|8829.5|8828|8830.4|8828.9|8830.6|8829.1|8829.1|8827.6|156
1710496800000|2024-03-15 10:00:00|8830.5|8829|8831.6|8830.1|8832.4|8830.9|8829.4|8827.9|288
1710497100000|2024-03-15 10:05:00|8831.7|8830.2|8832|8830.5|8832.5|8831|8829.4|8827.9|184
1710497400000|2024-03-15 10:10:00|8832.1|8830.6|8833.6|8832.1|8833.9|8832.4|8831.2|8829.7|143
1710497700000|2024-03-15 10:15:00|8833.8|8832.3|8835.1|8833.6|8836.4|8834.9|8833.8|8832.3|167
1710498000000|2024-03-15 10:20:00|8835.2|8833.7|8834.4|8832.9|8835.5|8834|8834.1|8832.6|107
1710498300000|2024-03-15 10:25:00|8834.3|8832.8|8831.5|8830|8834.3|8832.8|8831.2|8829.7|113
1710498600000|2024-03-15 10:30:00|8831.6|8830.1|8833.2|8831.7|8834.1|8832.6|8831.5|8830|123
1710498900000|2024-03-15 10:35:00|8833.3|8831.8|8836.1|8834.6|8836.3|8834.8|8833.3|8831.8|130
1710499200000|2024-03-15 10:40:00|8835.4|8833.9|8836.9|8835.4|8836.9|8835.4|8835.1|8833.6|112
1710499500000|2024-03-15 10:45:00|8837.1|8835.6|8838.3|8836.8|8838.5|8837|8836.4|8834.9|115
1710499800000|2024-03-15 10:50:00|8838.4|8836.9|8835.6|8834.1|8838.5|8837|8835.5|8834|143
1710500100000|2024-03-15 10:55:00|8835.7|8834.2|8835.5|8834|8837.7|8836.2|8835.2|8833.7|110
1710500400000|2024-03-15 11:00:00|8835.6|8834.1|8834|8832.5|8836.2|8834.7|8833.8|8832.3|143
1710500700000|2024-03-15 11:05:00|8834.2|8832.7|8833|8831.5|8835.5|8834|8832.9|8831.4|129
1710501000000|2024-03-15 11:10:00|8832.8|8831.3|8832.9|8831.4|8834.1|8832.6|8831.9|8830.3|113
1710501300000|2024-03-15 11:15:00|8832.8|8831.3|8831.4|8829.9|8832.8|8831.3|8830.6|8829.1|89
1710501600000|2024-03-15 11:20:00|8831.3|8829.8|8830.4|8828.9|8833.5|8832|8830.1|8828.6|127
1710501900000|2024-03-15 11:25:00|8830.3|8828.8|8830.7|8829.2|8831.5|8830|8830|8828.5|116
1710502200000|2024-03-15 11:30:00|8830.6|8829.1|8830.6|8829.1|8831.2|8829.7|8830.1|8828.6|85
1710502500000|2024-03-15 11:35:00|8830.5|8829|8826|8824.5|8830.5|8829|8825.8|8824.1|155
1710502800000|2024-03-15 11:40:00|8826.1|8824.6|8822.7|8821.2|8826.1|8824.6|8822.2|8820.5|163
1710503100000|2024-03-15 11:45:00|8823.2|8821.7|8821.1|8819.6|8823.4|8821.9|8820.6|8819|121
1710503400000|2024-03-15 11:50:00|8821.2|8819.7|8822.6|8820.2|8823.1|8820.9|8820.7|8818.7|112
1710503700000|2024-03-15 11:55:00|8822.7|8820.3|8821|8819.5|8822.9|8821.1|8820.7|8819.2|175
1710504000000|2024-03-15 12:00:00|8820.7|8819.2|8822|8820.5|8823.4|8821.2|8820.2|8818.4|210
1710504300000|2024-03-15 12:05:00|8821.8|8820.3|8823|8821.5|8823.1|8821.6|8820.8|8819.3|154
1710504600000|2024-03-15 12:10:00|8822.9|8821.4|8822.3|8820.8|8824|8822.5|8821.7|8820.2|200
1710504900000|2024-03-15 12:15:00|8822.4|8820.9|8821|8819.5|8822.4|8820.9|8820.4|8818.8|170
1710505200000|2024-03-15 12:20:00|8821.2|8819.7|8822.7|8821.2|8824.1|8822.6|8820.6|8819.1|235
1710505500000|2024-03-15 12:25:00|8822.8|8821.3|8824.9|8822.4|8825.5|8823|8821.5|8820|247
1710505800000|2024-03-15 12:30:00|8824.6|8821.6|8823.7|8822.2|8827.1|8825.6|8822|8819.6|564
1710506100000|2024-03-15 12:35:00|8823.8|8822.3|8827.4|8825.9|8827.8|8826.3|8823.5|8822|300
1710506400000|2024-03-15 12:40:00|8827.6|8826.1|8829.4|8827|8829.6|8828.1|8826.8|8825.3|325
1710506700000|2024-03-15 12:45:00|8829.1|8826.7|8826.2|8824.7|8831|8829.3|8826|8824.5|227
1710507000000|2024-03-15 12:50:00|8826.3|8824.8|8826.8|8825.3|8828.2|8826.7|8825.9|8824.4|164
1710507300000|2024-03-15 12:55:00|8826.7|8825.2|8827.7|8826.2|8828.5|8827|8826|8824.5|186
1710507600000|2024-03-15 13:00:00|8827.8|8826.3|8824.1|8822.6|8828.2|8826.7|8823.1|8821.6|210
1710507900000|2024-03-15 13:05:00|8824.2|8822.7|8826.7|8825.2|8826.8|8825.3|8823.1|8821.6|192
1710508200000|2024-03-15 13:10:00|8826.9|8825.4|8824.2|8822.7|8827.1|8825.6|8824|8822|215
1710508500000|2024-03-15 13:15:00|8824.1|8822.6|8823.5|8822|8824.2|8822.7|8820.8|8819.3|247
1710508800000|2024-03-15 13:20:00|8823.4|8821.9|8828.1|8826.6|8828.4|8826.9|8823.4|8821.9|233
1710509100000|2024-03-15 13:25:00|8828|8826.5|8829.5|8828|8830.6|8829.1|8827.5|8826|248
1710509400000|2024-03-15 13:30:00|8829.6|8828.1|8829.4|8827.9|8832|8830.5|8827.4|8825.9|372
1710509700000|2024-03-15 13:35:00|8829.1|8827.6|8827.4|8825.9|8830.3|8828.8|8824.1|8822.6|316
1710510000000|2024-03-15 13:40:00|8827.3|8825.8|8828.6|8827.1|8828.6|8827.1|8825.4|8823.9|246
1710510300000|2024-03-15 13:45:00|8828.5|8827|8830.2|8828.7|8830.5|8829|8827.3|8825.8|298
1710510600000|2024-03-15 13:50:00|8830.1|8828.6|8828.1|8826.6|8830.1|8828.6|8827.8|8826.3|265
1710510900000|2024-03-15 13:55:00|8828|8826.5|8830.8|8825.8|8831.2|8829.3|8827.4|8825.8|189
1710511200000|2024-03-15 14:00:00|8829.4|8825.9|8828.2|8826.7|8829.4|8827.8|8825.7|8824.2|385
1710511500000|2024-03-15 14:05:00|8828.1|8826.6|8830.7|8829.2|8832.7|8831.2|8828|8826.5|345
1710511800000|2024-03-15 14:10:00|8830.8|8829.3|8826.8|8825.3|8830.8|8829.3|8825.2|8823.7|323
1710512100000|2024-03-15 14:15:00|8826.7|8825.2|8825.5|8824|8827|8825.5|8824.2|8822.7|267
1710512400000|2024-03-15 14:20:00|8825.4|8823.9|8828.5|8827|8829.3|8827.8|8824.7|8823.2|260
1710512700000|2024-03-15 14:25:00|8828.6|8827.1|8831.8|8830.3|8832.3|8830.8|8826.9|8825.4|204
1710513000000|2024-03-15 14:30:00|8832.1|8830.6|8829.3|8827.8|8832.1|8830.6|8828.1|8826.6|198
1710513300000|2024-03-15 14:35:00|8829.4|8827.9|8831|8829.5|8832.4|8830.9|8829.2|8827.7|215
1710513600000|2024-03-15 14:40:00|8831.1|8829.6|8833.6|8832.1|8833.7|8832.2|8829.6|8828.1|178
1710513900000|2024-03-15 14:45:00|8833.4|8831.9|8831.2|8829.7|8834.3|8832.8|8830.1|8828.6|195
1710514200000|2024-03-15 14:50:00|8831.1|8829.6|8829.1|8827.6|8831.1|8829.6|8827.8|8826.3|240
1710514500000|2024-03-15 14:55:00|8829|8827.5|8831.5|8830|8832.3|8830.8|8828.7|8827.2|247
1710514800000|2024-03-15 15:00:00|8831.6|8830.1|8831.7|8830.2|8832.6|8831.1|8830.8|8829.3|199
1710515100000|2024-03-15 15:05:00|8831.6|8830.1|8831.4|8829.9|8831.7|8830.2|8829|8826.7|178
1710515400000|2024-03-15 15:10:00|8831.3|8829.8|8830.4|8828.9|8832.3|8830.8|8829.6|8828.1|135
1710515700000|2024-03-15 15:15:00|8830.5|8829|8832.5|8831|8832.6|8831.1|8828.3|8826.4|234
1710516000000|2024-03-15 15:20:00|8832.4|8830.9|8833|8831.5|8834.2|8832.7|8832|8830.5|186
1710516300000|2024-03-15 15:25:00|8832.8|8831.3|8833.1|8831.6|8834.2|8832.2|8832.3|8830.1|142
1710516600000|2024-03-15 15:30:00|8833.2|8831.7|8834.7|8833.2|8834.7|8833.2|8832.5|8831|101
1710516900000|2024-03-15 15:35:00|8834.8|8833.3|8833.9|8832.4|8835.7|8834.2|8833.5|8832|109
1710517200000|2024-03-15 15:40:00|8834|8832.5|8838.6|8837.1|8840.2|8838|8834|8832.5|191
1710517500000|2024-03-15 15:45:00|8839.1|8837.6|8841.5|8840|8842.3|8840.8|8837.7|8836.2|207
1710517800000|2024-03-15 15:50:00|8841.6|8840.1|8839.7|8838.2|8842.2|8840.7|8837.8|8836.3|303
1710518100000|2024-03-15 15:55:00|8839.8|8838.3|8837.5|8836|8839.8|8838.3|8835.6|8834.1|305
1710518400000|2024-03-15 16:00:00|8837.6|8836.1|8839.6|8838.1|8841.3|8839.8|8837|8835.5|294
1710518700000|2024-03-15 16:05:00|8839.7|8838.2|8837.6|8836.1|8840.2|8838.7|8837.3|8835.8|166
1710519000000|2024-03-15 16:10:00|8837.5|8836|8836.8|8835.3|8838|8836.5|8836.4|8834.9|134
1710519300000|2024-03-15 16:15:00|8836.7|8835.2|8836.3|8834.8|8837.5|8836|8836|8834.5|121
1710519600000|2024-03-15 16:20:00|8836.4|8834.9|8835.1|8833.6|8836.4|8834.9|8833.9|8832.4|117
1710519900000|2024-03-15 16:25:00|8835.2|8833.7|8836|8834.5|8836.6|8835.1|8834.3|8832.8|142
1710520200000|2024-03-15 16:30:00|8835.9|8834.4|8838.1|8836.6|8838.4|8836.9|8835.4|8833.9|167
1710520500000|2024-03-15 16:35:00|8838|8836.5|8838.9|8837.4|8840.1|8838.6|8837|8835.5|160
1710520800000|2024-03-15 16:40:00|8839|8837.5|8839.8|8838.3|8840.8|8839.3|8838.6|8837.1|167
1710521100000|2024-03-15 16:45:00|8839.9|8838.4|8837.5|8836|8840.2|8838.7|8836.6|8835.1|146
1710521400000|2024-03-15 16:50:00|8837.4|8835.9|8839.7|8838.2|8841.4|8839.9|8837.3|8835.8|154
1710521700000|2024-03-15 16:55:00|8839.8|8838.3|8841.8|8840.3|8841.9|8840.4|8839.3|8837.8|111
1710522000000|2024-03-15 17:00:00|8841.5|8840|8841.4|8839.9|8842.3|8840.5|8840.5|8839|97
1710522300000|2024-03-15 17:05:00|8841.5|8840|8840.2|8838.7|8841.8|8840.3|8839.5|8838|134
1710522600000|2024-03-15 17:10:00|8840.1|8838.6|8843.4|8841.9|8844|8842.5|8839.9|8838|124
1710522900000|2024-03-15 17:15:00|8843.5|8842|8844|8842.5|8844.7|8843.2|8843.2|8841.3|135
1710523200000|2024-03-15 17:20:00|8843.9|8842.4|8841.7|8840.2|8844.3|8842.5|8841.4|8839.9|135
1710523500000|2024-03-15 17:25:00|8841.8|8840.3|8843.1|8841.6|8843.8|8842.3|8840.8|8839.3|142
1710523800000|2024-03-15 17:30:00|8843.3|8841.8|8843.9|8842.4|8844.3|8842.8|8842.5|8840.8|140
1710524100000|2024-03-15 17:35:00|8843.7|8842.2|8844.5|8843|8846.6|8844.7|8843.4|8841.8|161
1710524400000|2024-03-15 17:40:00|8844.4|8842.9|8844.1|8842.6|8845.3|8843.8|8843.4|8841.9|106
1710524700000|2024-03-15 17:45:00|8844.2|8842.7|8842.9|8841.4|8844.4|8842.9|8842.6|8841.1|95
1710525000000|2024-03-15 17:50:00|8842.8|8841.3|8842.4|8840.9|8842.9|8841.4|8841|8839.5|122
1710525300000|2024-03-15 17:55:00|8842.5|8841|8842|8840.5|8843.7|8842.2|8841.7|8840.2|105
1710525600000|2024-03-15 18:00:00|8842.1|8840.6|8838.8|8837.3|8842.3|8840.8|8838.8|8837.3|122
1710525900000|2024-03-15 18:05:00|8838.7|8837.2|8839.3|8837.8|8839.5|8838|8838.2|8836.7|99
1710526200000|2024-03-15 18:10:00|8839.4|8837.9|8840.2|8838.7|8840.7|8839.2|8838.8|8837.3|91
1710526500000|2024-03-15 18:15:00|8840.3|8838.8|8840.2|8838.7|8840.5|8839|8839.4|8837.9|53
1710526800000|2024-03-15 18:20:00|8840.1|8838.6|8840.6|8839.1|8840.8|8839.3|8838.9|8837.4|70
1710527100000|2024-03-15 18:25:00|8840.7|8839.2|8838.7|8837.2|8840.7|8839.2|8838.5|8837|101
1710527400000|2024-03-15 18:30:00|8838.8|8837.3|8838.4|8836.9|8838.8|8837.3|8837.3|8835.8|109
1710527700000|2024-03-15 18:35:00|8838.5|8837|8838.4|8836.9|8838.6|8837.1|8837|8835.5|85
1710528000000|2024-03-15 18:40:00|8838.5|8837|8837.7|8836.2|8839.3|8837.8|8836.8|8835.3|92
1710528300000|2024-03-15 18:45:00|8837.6|8836.1|8838.7|8837.2|8839.1|8837.6|8837.6|8836.1|50
1710528600000|2024-03-15 18:50:00|8838.5|8837|8838.3|8836.8|8838.6|8837.1|8837.6|8836.1|75
1710528900000|2024-03-15 18:55:00|8838.6|8837.1|8839.7|8838.2|8839.8|8838.3|8837.7|8836.2|120
1710529200000|2024-03-15 19:00:00|8839.8|8838.3|8839.8|8838.3|8840.9|8839.4|8839.1|8837.6|91
1710529500000|2024-03-15 19:05:00|8839.7|8838.2|8839.3|8837.8|8839.8|8838.3|8838.6|8837.1|48
1710529800000|2024-03-15 19:10:00|8839.1|8837.6|8838.5|8837|8839.4|8837.9|8838|8836.5|61
1710530100000|2024-03-15 19:15:00|8838.6|8837.1|8837.5|8836|8839.9|8838.4|8837.5|8836|85
1710530400000|2024-03-15 19:20:00|8837.4|8835.9|8838|8835.6|8838.8|8836.9|8837.1|8835.1|132
1710530700000|2024-03-15 19:25:00|8837.9|8835.5|8837.1|8835.6|8838|8836.1|8836.8|8834.8|80
1710531000000|2024-03-15 19:30:00|8837.2|8835.7|8838.2|8836.7|8838.6|8837.1|8836.7|8835.2|79
1710531300000|2024-03-15 19:35:00|8838.1|8836.6|8838.4|8836.9|8838.5|8837|8837.5|8836|65
1710531600000|2024-03-15 19:40:00|8838.5|8837|8837.6|8836.1|8838.6|8837.1|8837.6|8835.9|77
1710531900000|2024-03-15 19:45:00|8837.7|8836.2|8838.9|8837.4|8839.6|8837.8|8837.6|8835.7|64
1710532200000|2024-03-15 19:50:00|8838.8|8837.3|8839.4|8837.9|8839.6|8837.9|8838.4|8836.9|96
1710532500000|2024-03-15 19:55:00|8839.2|8837.7|8836.7|8835.2|8839.3|8837.8|8836|8834.5|141
1710532800000|2024-03-15 20:00:00|8836.6|8835.1|8836.5|8834.1|8837.4|8835.3|8836.2|8833.8|110
1710533100000|2024-03-15 20:05:00|8836.6|8834.2|8837.3|8834.9|8837.6|8835.2|8836.2|8833.8|92
1710533400000|2024-03-15 20:10:00|8837.2|8834.8|8837.9|8835.5|8838|8835.6|8836.9|8834.5|115
1710533700000|2024-03-15 20:15:00|8838|8835.6|8837.5|8835.1|8838.4|8836|8837.5|8835.1|76
1710534000000|2024-03-15 20:20:00|8837.2|8834.8|8836.9|8834.5|8837.3|8834.9|8836.5|8834.1|48
1710534300000|2024-03-15 20:25:00|8837|8834.6|8836.9|8834.5|8837|8834.6|8836.5|8834.1|50
1710534600000|2024-03-15 20:30:00|8836.8|8834.4|8836.5|8834.1|8837.1|8834.7|8836.4|8834|52
1710534900000|2024-03-15 20:35:00|8836.6|8834.2|8836.6|8834.2|8836.6|8834.2|8836.5|8834.1|9
1710535200000|2024-03-15 20:40:00|8836.8|8834.4|8836.5|8834.1|8837.1|8834.7|8836.4|8834|62
1710535500000|2024-03-15 20:45:00|8836.6|8834.2|8836.9|8834.5|8838|8835.6|8836.5|8834.1|61
1710535800000|2024-03-15 20:50:00|8836.8|8834.4|8836.9|8834.5|8837.1|8834.7|8835.8|8833.4|93
1710536100000|2024-03-15 20:55:00|8836.8|8834.4|8838.4|8833.4|8839.3|8835.2|8836.7|8831.7|208
1710709200000|2024-03-17 21:00:00|8839.1|8828.1|8841.9|8830.9|8842.1|8831.1|8839.1|8828.1|20
1710709500000|2024-03-17 21:05:00|8842|8831|8841.4|8830.4|8842.7|8831.7|8840|8829|35
1710709800000|2024-03-17 21:10:00|8842|8831|8844.1|8833.1|8844.4|8833.4|8841.6|8830.6|33
1710710100000|2024-03-17 21:15:00|8844.4|8833.4|8844.1|8833.1|8844.4|8833.4|8844|8833|16
1710710400000|2024-03-17 21:20:00|8844|8833|8839.4|8828.4|8844|8833|8838.6|8827.6|15
1710710700000|2024-03-17 21:25:00|8839.5|8828.5|8840|8829|8840|8829|8839.5|8828.5|4
1710711000000|2024-03-17 21:30:00|8839|8828|8838.6|8827.6|8839.1|8828.1|8838.6|8827.6|9
1710711300000|2024-03-17 21:35:00|8839.8|8828.8|8840.1|8829.1|8840.5|8829.5|8839.6|8828.6|22
1710711600000|2024-03-17 21:40:00|8840|8829|8839.8|8828.8|8841.3|8830.3|8839.2|8828.2|24
1710711900000|2024-03-17 21:45:00|8840.2|8829.2|8837.4|8832.4|8840.4|8832.6|8836.8|8829.2|16
1710712200000|2024-03-17 21:50:00|8837.6|8832.6|8835.7|8830.7|8841.7|8836.7|8834.8|8829.8|106
1710712500000|2024-03-17 21:55:00|8836.5|8830|8837.1|8830.6|8839.8|8833.3|8835.3|8828.8|164
1710712800000|2024-03-17 22:00:00|8837.3|8830.8|8837.6|8831.1|8840.2|8833.7|8835.9|8829.4|71
1710713100000|2024-03-17 22:05:00|8837.5|8831|8836.6|8830.1|8838.7|8832.2|8836.5|8830|49
1710713400000|2024-03-17 22:10:00|8836.9|8830.4|8838.3|8831.8|8839.4|8832.9|8836.9|8830.4|73
1710713700000|2024-03-17 22:15:00|8838.2|8831.7|8838|8833.2|8839|8833.7|8837.4|8831.2|267
1710714000000|2024-03-17 22:20:00|8837.9|8833.3|8835.7|8831.8|8838|8833.8|8835.7|8831.8|388
1710714300000|2024-03-17 22:25:00|8835.6|8831.7|8835.7|8831.8|8835.9|8832|8835.2|8831.3|180
1710714600000|2024-03-17 22:30:00|8835.6|8831.7|8837.5|8833.6|8838.1|8834.2|8835.6|8831.7|440
1710714900000|2024-03-17 22:35:00|8837.6|8833.7|8838.3|8834.4|8839|8835.1|8837.4|8833.5|302
1710715200000|2024-03-17 22:40:00|8838.2|8834.3|8837.8|8833.9|8838.5|8834.6|8837.6|8833.7|155
1710715500000|2024-03-17 22:45:00|8837.9|8834|8837.6|8833.7|8838.1|8834.2|8837.4|8833.5|141
1710715800000|2024-03-17 22:50:00|8837.4|8833.5|8836.6|8832.7|8837.5|8833.6|8835.6|8831.7|235
1710716100000|2024-03-17 22:55:00|8836.5|8832.6|8836.1|8832.2|8837|8833.1|8836|8832.1|301
1710716400000|2024-03-17 23:00:00|8836|8832.1|8837.6|8833.7|8838.2|8834.3|8836|8832.1|393
1710716700000|2024-03-17 23:05:00|8836.9|8834.5|8836.8|8834.4|8837.4|8835|8836.4|8834|228
1710717000000|2024-03-17 23:10:00|8836.7|8834.3|8837|8834.6|8837.2|8834.8|8836.6|8834.2|197
1710717300000|2024-03-17 23:15:00|8836.9|8834.5|8837|8834.6|8837.7|8835.3|8836.6|8834.2|257
1710717600000|2024-03-17 23:20:00|8836.9|8834.5|8836.5|8834.1|8837.4|8835|8836.5|8834.1|188
1710717900000|2024-03-17 23:25:00|8836.1|8833.7|8836.7|8834.3|8837.1|8834.7|8836|8833.6|209
1710718200000|2024-03-17 23:30:00|8836.6|8834.2|8836.5|8834.1|8836.9|8834.5|8836.2|8833.8|163
1710718500000|2024-03-17 23:35:00|8836.4|8834|8836.8|8834.4|8837|8834.6|8836.4|8834|274
1710718800000|2024-03-17 23:40:00|8836.9|8834.5|8837.2|8834.8|8837.5|8835.1|8836.5|8834.1|369
1710719100000|2024-03-17 23:45:00|8837.3|8834.9|8836.1|8833.7|8837.8|8835.4|8835.7|8833.3|187
1710719400000|2024-03-17 23:50:00|8836.2|8833.8|8836.6|8834.2|8836.9|8834.5|8835.5|8833.1|296
1710719700000|2024-03-17 23:55:00|8836.7|8834.3|8837.2|8834.8|8838|8835.6|8836.2|8833.8|242
1710720000000|2024-03-18 00:00:00|8837|8834.6|8838.9|8836.5|8839|8836.6|8836.4|8834|322
1710720300000|2024-03-18 00:05:00|8839|8836.6|8839.5|8837.1|8839.8|8837.4|8838.8|8836.4|90
1710720600000|2024-03-18 00:10:00|8839.6|8837.2|8837.5|8835.1|8839.6|8837.2|8837.4|8835|129
1710720900000|2024-03-18 00:15:00|8837.6|8835.2|8836.8|8835.3|8838.3|8835.9|8836.2|8834.2|68
1710721200000|2024-03-18 00:20:00|8836.9|8835.4|8836.3|8834.8|8837.2|8835.7|8836.2|8834.7|74
1710721500000|2024-03-18 00:25:00|8836.6|8835.1|8836|8833.6|8836.9|8835.1|8835.8|8833.4|64
1710721800000|2024-03-18 00:30:00|8835.9|8833.5|8835.6|8833.2|8836|8834.3|8835|8832.9|55
1710722100000|2024-03-18 00:35:00|8835.4|8833|8836.6|8834.2|8836.7|8834.8|8835.3|8833|62
1710722400000|2024-03-18 00:40:00|8836.7|8834.3|8836.9|8834.5|8838.3|8835.9|8836.6|8834.2|39
1710722700000|2024-03-18 00:45:00|8836.8|8834.4|8836.8|8834.4|8837.5|8835.1|8836.6|8834.2|83
1710723000000|2024-03-18 00:50:00|8836.9|8834.5|8837|8834.6|8837.6|8836.1|8836.9|8834.5|93
1710723300000|2024-03-18 00:55:00|8837.3|8834.9|8837.4|8835|8837.5|8835.1|8836.3|8833.9|113
1710723600000|2024-03-18 01:00:00|8837.3|8834.9|8837|8835.5|8838.1|8836.5|8836.1|8834.2|150
1710723900000|2024-03-18 01:05:00|8837.1|8835.6|8837.5|8836|8837.7|8836.2|8836|8834.3|69
1710724200000|2024-03-18 01:10:00|8837.6|8836.1|8837.1|8834.7|8838|8836.2|8836.5|8834.5|107
1710724500000|2024-03-18 01:15:00|8837.2|8834.8|8839.3|8836.9|8839.3|8837.1|8837.1|8834.7|86
1710724800000|2024-03-18 01:20:00|8839.4|8837|8838.9|8836.5|8840.1|8838.6|8838.5|8836.3|79
1710725100000|2024-03-18 01:25:00|8838.8|8836.4|8839.8|8838.3|8840|8838.5|8838.5|8836.4|90
1710725400000|2024-03-18 01:30:00|8839.7|8838.2|8838.9|8836.5|8839.7|8838.2|8837.2|8835.1|144
1710725700000|2024-03-18 01:35:00|8839|8836.6|8837.7|8835.3|8839|8836.6|8837|8834.6|108
1710726000000|2024-03-18 01:40:00|8837.8|8835.4|8836.6|8834.2|8838.3|8836.4|8836|8834.2|110
1710726300000|2024-03-18 01:45:00|8836.4|8834|8836.1|8833.7|8836.8|8834.4|8835.4|8833|143
1710726600000|2024-03-18 01:50:00|8836|8833.6|8835.4|8833|8836.2|8833.8|8835.3|8832.9|110
1710726900000|2024-03-18 01:55:00|8835.3|8832.9|8834.8|8832.4|8835.4|8833.2|8834|8832.1|107
1710727200000|2024-03-18 02:00:00|8834.6|8832.2|8834.3|8831.9|8834.9|8832.5|8833.9|8831.5|92
1710727500000|2024-03-18 02:05:00|8834.4|8832|8833.8|8832.3|8834.8|8832.8|8833.6|8831.6|80
1710727800000|2024-03-18 02:10:00|8834|8832.5|8833.9|8831.5|8834.5|8832.7|8833.3|8831.3|59
1710728100000|2024-03-18 02:15:00|8833.8|8831.4|8833.1|8830.7|8834.3|8832.3|8832.8|8830.5|108
1710728400000|2024-03-18 02:20:00|8833|8830.6|8832.6|8831.1|8833.8|8832.1|8832.4|8830.3|99
1710728700000|2024-03-18 02:25:00|8832.7|8831.2|8832.1|8830.6|8833.5|8831.5|8831.9|8829.8|75
1710729000000|2024-03-18 02:30:00|8832|8830.5|8832|8830.5|8832.4|8830.9|8831.6|8829.5|78
1710729300000|2024-03-18 02:35:00|8831.9|8830.4|8831.4|8829|8831.9|8830.4|8830.5|8828.6|98
1710729600000|2024-03-18 02:40:00|8831.3|8828.9|8831.5|8829.1|8831.7|8829.7|8830.5|8828.1|110
1710729900000|2024-03-18 02:45:00|8831.7|8829.3|8829.8|8828.3|8832|8830.2|8829.7|8828.2|83
1710730200000|2024-03-18 02:50:00|8830|8828.5|8830.1|8828.6|8830.4|8828.7|8829.3|8827.3|69
1710730500000|2024-03-18 02:55:00|8830|8828.5|8830.7|8828.3|8830.9|8828.9|8829.9|8828.1|72
1710730800000|2024-03-18 03:00:00|8830.8|8828.4|8829.3|8827.8|8830.9|8828.5|8828.9|8827.1|83
1710731100000|2024-03-18 03:05:00|8829.4|8827.9|8830.2|8828.7|8830.4|8828.9|8829.3|8827.5|49
1710731400000|2024-03-18 03:10:00|8830.6|8828.2|8830.6|8829.1|8831.1|8829.6|8830.6|8828.2|53
1710731700000|2024-03-18 03:15:00|8831|8828.6|8830.1|8828.6|8831.2|8829|8829.6|8827.9|62
1710732000000|2024-03-18 03:20:00|8830|8828.5|8831.1|8828.7|8831.5|8829.3|8830|8828|68
1710732300000|2024-03-18 03:25:00|8831.2|8828.8|8830.7|8828.3|8831.2|8829.1|8830|8827.9|87
1710732600000|2024-03-18 03:30:00|8830.6|8828.2|8829.4|8827.9|8830.7|8828.4|8829.1|8827.1|53
1710732900000|2024-03-18 03:35:00|8829.5|8828|8831.7|8829.3|8832.1|8830.3|8829.5|8827.9|78
1710733200000|2024-03-18 03:40:00|8831.6|8829.2|8832.4|8830.9|8832.8|8830.9|8831.5|8829.1|92
1710733500000|2024-03-18 03:45:00|8832.3|8830.8|8832.3|8830.8|8833.1|8831.4|8832.1|8830.1|73
1710733800000|2024-03-18 03:50:00|8832.4|8830.9|8833.6|8831.2|8833.8|8831.9|8832.1|8830.6|50
1710734100000|2024-03-18 03:55:00|8833.5|8831.1|8834.3|8831.9|8834.5|8832.4|8833|8831.1|46
1710734400000|2024-03-18 04:00:00|8834.4|8832|8834.4|8832|8834.8|8832.6|8833.9|8831.6|65
1710734700000|2024-03-18 04:05:00|8834.5|8832.1|8833.8|8831.4|8835|8833|8832.9|8831|95
1710735000000|2024-03-18 04:10:00|8833.9|8831.5|8834.3|8831.9|8834.7|8832.8|8833.5|8831.5|39
1710735300000|2024-03-18 04:15:00|8834.4|8832|8834|8832.5|8834.6|8832.5|8834|8831.8|26
1710735600000|2024-03-18 04:20:00|8833.9|8832.4|8833.9|8832.4|8834.2|8832.7|8833|8831.2|48
1710735900000|2024-03-18 04:25:00|8834.1|8832.6|8834.6|8832.2|8834.9|8833.3|8834|8832|48
1710736200000|2024-03-18 04:30:00|8834.5|8832.1|8834.8|8832.4|8834.9|8832.9|8834.1|8831.9|47
1710736500000|2024-03-18 04:35:00|8834.9|8832.5|8833.9|8832.4|8835|8832.6|8833.9|8831.6|61
1710736800000|2024-03-18 04:40:00|8833.8|8832.3|8834.4|8832|8834.5|8832.5|8833.6|8831.2|47
1710737100000|2024-03-18 04:45:00|8834.3|8831.9|8834.7|8832.3|8834.8|8832.7|8833.9|8831.9|26
1710737400000|2024-03-18 04:50:00|8834.5|8833|8835.8|8833.4|8835.9|8834|8834.2|8832.6|44
1710737700000|2024-03-18 04:55:00|8835.7|8833.3|8836.2|8834.7|8836.7|8834.9|8835|8833|60
1710738000000|2024-03-18 05:00:00|8836.3|8834.8|8836.2|8834.7|8836.7|8835.1|8835|8833.1|117
1710738300000|2024-03-18 05:05:00|8836.3|8834.8|8836|8833.6|8836.8|8834.9|8835.8|8833.6|29
1710738600000|2024-03-18 05:10:00|8835.9|8833.5|8835.9|8834.4|8836.8|8834.9|8835.9|8833.5|32
1710738900000|2024-03-18 05:15:00|8836|8834.5|8836.6|8835.1|8836.9|8835.4|8836|8834.5|42
1710739200000|2024-03-18 05:20:00|8837.1|8834.7|8836.1|8834.6|8837.2|8835|8836|8834.5|64
1710739500000|2024-03-18 05:25:00|8836.2|8834.7|8836.1|8834.6|8837|8835|8835.5|8833.6|31
1710739800000|2024-03-18 05:30:00|8836.2|8834.7|8834.5|8833|8836.4|8834.7|8834.5|8833|48
1710740100000|2024-03-18 05:35:00|8834.6|8833.1|8835.5|8834|8835.7|8834.2|8834.1|8832.3|75
1710740400000|2024-03-18 05:40:00|8835.4|8833.9|8836|8834.5|8836.3|8834.8|8835|8833.3|32
1710740700000|2024-03-18 05:45:00|8835.9|8834.4|8835.1|8833.6|8836|8834.5|8834.5|8833|62
1710741000000|2024-03-18 05:50:00|8835.5|8833.1|8835.8|8834.3|8835.8|8834.3|8834.7|8832.8|60
1710741300000|2024-03-18 05:55:00|8835.7|8834.2|8835.6|8834.1|8835.7|8834.2|8834.4|8832.4|69
1710741600000|2024-03-18 06:00:00|8835.2|8833.7|8835|8833.5|8836.5|8835|8834.5|8833|123
1710741900000|2024-03-18 06:05:00|8835.1|8833.6|8835.8|8834.3|8835.8|8834.3|8834.7|8833.2|73
1710742200000|2024-03-18 06:10:00|8835.9|8834.4|8836.5|8835|8836.8|8835.3|8835.8|8834.3|73
1710742500000|2024-03-18 06:15:00|8836.4|8834.9|8837.2|8834.8|8837.6|8835.9|8836|8834.4|80
1710742800000|2024-03-18 06:20:00|8837.1|8834.7|8837.3|8835.8|8837.4|8835.9|8835.7|8834|90
1710743100000|2024-03-18 06:25:00|8837.2|8835.7|8836.5|8835|8838|8836.5|8836.4|8834.9|102
1710743400000|2024-03-18 06:30:00|8836.3|8834.8|8836.4|8834.9|8836.6|8835|8835.6|8834.1|50
1710743700000|2024-03-18 06:35:00|8836.5|8835|8838.5|8837|8838.8|8837.3|8836.4|8834.9|48
1710744000000|2024-03-18 06:40:00|8838.7|8837.2|8836.8|8835.3|8838.7|8837.2|8836.4|8834.2|60
1710744300000|2024-03-18 06:45:00|8836.7|8835.2|8835.9|8834.4|8837.3|8835.4|8835.6|8833.5|72
1710744600000|2024-03-18 06:50:00|8836.4|8834|8838.6|8837.1|8839.4|8837.9|8835.9|8833.7|83
1710744900000|2024-03-18 06:55:00|8838.7|8837.2|8838.9|8837.4|8840.1|8838.6|8838.7|8836.8|73
1710745200000|2024-03-18 07:00:00|8839|8837.5|8839.1|8837.6|8839.7|8838.2|8836.5|8834.9|170
1710745500000|2024-03-18 07:05:00|8839|8837.5|8838.1|8836.6|8839.4|8837.9|8836.9|8835.4|127
1710745800000|2024-03-18 07:10:00|8838.3|8836.8|8839|8837.5|8841|8839.5|8837.8|8836.3|156
1710746100000|2024-03-18 07:15:00|8839.1|8837.6|8839.4|8837.9|8841.5|8840|8838.5|8837|135
1710746400000|2024-03-18 07:20:00|8839.2|8837.7|8838.5|8837|8839.3|8837.7|8837.6|8836.1|97
1710746700000|2024-03-18 07:25:00|8838.4|8836.9|8840.2|8838.7|8840.2|8838.7|8837.8|8836.3|88
1710747000000|2024-03-18 07:30:00|8840.3|8838.8|8838.2|8836.7|8842.2|8840.7|8837.1|8835.6|179
1710747300000|2024-03-18 07:35:00|8838.1|8836.6|8836.9|8835.4|8838.2|8836.7|8836.1|8834.6|161
1710747600000|2024-03-18 07:40:00|8837|8835.5|8838.3|8836.8|8838.3|8836.8|8836.4|8834.5|99
1710747900000|2024-03-18 07:45:00|8838.4|8836.9|8839.3|8837.8|8841.9|8840.4|8838.2|8836.2|178
1710748200000|2024-03-18 07:50:00|8839.4|8837.9|8841.7|8840.2|8841.8|8840.3|8839.4|8837.9|157
1710748500000|2024-03-18 07:55:00|8841.8|8840.3|8841.2|8839.7|8842.2|8840.7|8840.2|8838.7|163
1710748800000|2024-03-18 08:00:00|8841.4|8839.9|8842.7|8841.2|8843.3|8841.8|8841.2|8839.7|249
1710749100000|2024-03-18 08:05:00|8842.9|8841.4|8842.3|8840.8|8843.2|8841.7|8840.8|8839.3|203
1710749400000|2024-03-18 08:10:00|8842.8|8841.3|8841.1|8839.6|8843.1|8841.6|8840.1|8838.1|192
1710749700000|2024-03-18 08:15:00|8841|8839.5|8838.3|8836.8|8841.5|8840|8837.9|8835.7|217
1710750000000|2024-03-18 08:20:00|8838.4|8836.9|8839.5|8837.1|8841.5|8840|8838.1|8835.7|267
1710750300000|2024-03-18 08:25:00|8839.4|8837|8839.1|8836.7|8840.9|8838.5|8838|8835.6|231
1710750600000|2024-03-18 08:30:00|8838.9|8836.5|8838.2|8836.7|8839.9|8837.5|8838|8835.6|191
1710750900000|2024-03-18 08:35:00|8838.1|8836.6|8839|8836.6|8840|8838.1|8838.1|8835.9|174
1710751200000|2024-03-18 08:40:00|8839.1|8836.7|8836.5|8834.1|8840.8|8838.4|8835.7|8833.3|270
1710751500000|2024-03-18 08:45:00|8836.9|8834.5|8837|8835.5|8837.9|8836.1|8835.7|8833.4|265
1710751800000|2024-03-18 08:50:00|8837.1|8835.6|8835.6|8834.1|8838.5|8837|8834.9|8833|202
1710752100000|2024-03-18 08:55:00|8835.7|8834.2|8837|8835.5|8837.8|8836.3|8835.7|8834.2|204
1710752400000|2024-03-18 09:00:00|8837.1|8835.6|8837.5|8836|8837.8|8836.3|8835.8|8834.3|156
1710752700000|2024-03-18 09:05:00|8837.4|8835.9|8839.4|8837.9|8839.7|8838.2|8837.4|8835.9|104
1710753000000|2024-03-18 09:10:00|8839.5|8838|8836.4|8834.9|8840.5|8838.6|8835.8|8834.3|160
1710753300000|2024-03-18 09:15:00|8836.3|8834.8|8836.9|8835.4|8837.3|8835.8|8834.8|8833.3|234
1710753600000|2024-03-18 09:20:00|8837|8835.5|8837.8|8836.3|8838.4|8836.7|8836.8|8834.4|175
1710753900000|2024-03-18 09:25:00|8838.2|8836.7|8837.5|8836|8839.6|8837.2|8837|8835.2|150
1710754200000|2024-03-18 09:30:00|8837.3|8835.8|8839.4|8837|8839.5|8837.4|8837.2|8835.3|186
1710754500000|2024-03-18 09:35:00|8839.3|8836.9|8838.3|8836.8|8840.3|8838.8|8838.1|8836.6|132
1710754800000|2024-03-18 09:40:00|8838.4|8836.9|8839.6|8838.1|8840.2|8838.7|8838.2|8836.3|89
1710755100000|2024-03-18 09:45:00|8839.5|8838|8838.4|8836.9|8839.5|8838|8837.9|8836.4|121
1710755400000|2024-03-18 09:50:00|8838.3|8836.8|8836.9|8835.4|8838.7|8837.2|8836.4|8834.9|109
1710755700000|2024-03-18 09:55:00|8837|8835.5|8842.1|8839.7|8843.1|8841.3|8836.9|8835.4|201
1710756000000|2024-03-18 10:00:00|8842.2|8839.8|8844.8|8843.3|8846.1|8843.7|8842|8839.6|172
1710756300000|2024-03-18 10:05:00|8844.9|8843.4|8840.7|8839.2|8845|8843.5|8840.5|8839|107
1710756600000|2024-03-18 10:10:00|8840.6|8839.1|8838.5|8837|8840.6|8839.1|8838.5|8837|115
1710756900000|2024-03-18 10:15:00|8838.7|8837.2|8839.5|8838|8840.2|8838.7|8838|8836.5|97
1710757200000|2024-03-18 10:20:00|8839.6|8838.1|8838.5|8836.1|8840.9|8839.4|8837.9|8835.9|120
1710757500000|2024-03-18 10:25:00|8838.7|8836.3|8837.9|8836.4|8839.1|8837.5|8837.7|8835.5|104
1710757800000|2024-03-18 10:30:00|8837.6|8836.1|8837.8|8836.3|8838.1|8836.6|8836.4|8834.9|115
1710758100000|2024-03-18 10:35:00|8837.9|8836.4|8836.6|8835.1|8838.8|8837.3|8836.6|8834.7|166
1710758400000|2024-03-18 10:40:00|8836.7|8835.2|8835.1|8833.6|8837.1|8835.6|8835|8833.5|117
1710758700000|2024-03-18 10:45:00|8835|8833.5|8836.3|8834.8|8836.4|8834.9|8835|8832.9|94
1710759000000|2024-03-18 10:50:00|8836.2|8834.7|8833.5|8831.1|8836.3|8834.8|8833.1|8831.1|126
1710759300000|2024-03-18 10:55:00|8833.6|8831.2|8832.7|8830.3|8834.2|8832|8832.4|8830|158
1710759600000|2024-03-18 11:00:00|8832.8|8830.4|8830.8|8828.4|8833.4|8831|8830.5|8828.1|138
1710759900000|2024-03-18 11:05:00|8830.9|8828.5|8826.5|8824.1|8831|8828.6|8826.3|8823.9|139
1710760200000|2024-03-18 11:10:00|8826.1|8823.7|8828.8|8827.3|8828.8|8827.3|8825|8822.9|181
1710760500000|2024-03-18 11:15:00|8828.6|8827.1|8828.5|8827|8828.9|8827.4|8827.1|8825.6|133
1710760800000|2024-03-18 11:20:00|8828.6|8827.1|8825.9|8824.4|8829.3|8827.8|8825.8|8824.3|127
1710761100000|2024-03-18 11:25:00|8826|8824.5|8825.4|8823.9|8827.1|8825.6|8825|8823.5|110
1710761400000|2024-03-18 11:30:00|8825|8823.5|8825|8823.5|8825.4|8823.9|8823.7|8822.2|73
1710761700000|2024-03-18 11:35:00|8825.1|8823.6|8826.3|8824.8|8826.5|8825|8824.9|8823.4|175
1710762000000|2024-03-18 11:40:00|8826.4|8824.9|8825.2|8823.7|8826.9|8825.4|8823.9|8822.4|161
1710762300000|2024-03-18 11:45:00|8825.1|8823.6|8824|8822.5|8825.3|8823.8|8823.8|8822.3|92
1710762600000|2024-03-18 11:50:00|8824.1|8822.6|8826.2|8824.7|8826.2|8824.7|8822.5|8821|115
1710762900000|2024-03-18 11:55:00|8826.1|8824.6|8827.2|8825.7|8827.4|8825.9|8824.7|8823.2|136
1710763200000|2024-03-18 12:00:00|8827.3|8825.8|8826.7|8825.2|8827.5|8826|8824.9|8823.4|174
1710763500000|2024-03-18 12:05:00|8826.9|8825.4|8826.5|8825|8828.6|8827.1|8826|8824.5|144
1710763800000|2024-03-18 12:10:00|8826.4|8824.9|8827.8|8826.3|8828.6|8827.1|8826.3|8824.8|142
1710764100000|2024-03-18 12:15:00|8827.7|8826.2|8828.2|8826.7|8829.1|8827.6|8826.2|8824.7|146
1710764400000|2024-03-18 12:20:00|8828.4|8826.9|8828.8|8827.3|8829.6|8828.1|8827.8|8826.3|167
1710764700000|2024-03-18 12:25:00|8828.9|8827.4|8829.2|8827.7|8829.5|8828|8826.9|8825.4|150
1710765000000|2024-03-18 12:30:00|8829.1|8827.6|8835|8833.5|8835|8833.5|8829|8827.5|215
1710765300000|2024-03-18 12:35:00|8835.2|8833.7|8836.4|8834.9|8836.5|8835|8833.8|8832.3|233
1710765600000|2024-03-18 12:40:00|8836.5|8835|8837.9|8836.4|8838.1|8836.6|8835.9|8834.4|202
1710765900000|2024-03-18 12:45:00|8838|8836.5|8839|8837.5|8839.5|8838|8835.4|8833.9|224
1710766200000|2024-03-18 12:50:00|8838.6|8837.1|8839.8|8838.3|8840.6|8839.1|8838.2|8836.7|136
1710766500000|2024-03-18 12:55:00|8840|8838.5|8838|8836.5|8840.5|8839|8837.2|8835.2|194
1710766800000|2024-03-18 13:00:00|8837.9|8836.4|8841|8839.5|8841.9|8840.4|8837.9|8836.4|181
1710767100000|2024-03-18 13:05:00|8841.1|8839.6|8842.6|8841.1|8842.6|8841.1|8839.8|8838.3|185
1710767400000|2024-03-18 13:10:00|8842.7|8841.2|8844.5|8843|8844.8|8843.3|8842|8840.5|121
1710767700000|2024-03-18 13:15:00|8844.4|8842.9|8845|8843.5|8845.3|8843.8|8843.1|8841.4|182
1710768000000|2024-03-18 13:20:00|8844.9|8843.4|8844.5|8842.1|8845.2|8843.7|8843.7|8841.5|123
1710768300000|2024-03-18 13:25:00|8844.6|8842.2|8844.3|8842.8|8846|8844.1|8843|8841.5|170
1710768600000|2024-03-18 13:30:00|8844.4|8842.9|8843.8|8842.3|8845.4|8843.9|8843.8|8842.3|227
1710768900000|2024-03-18 13:35:00|8843.9|8842.4|8846|8844.5|8846.5|8845|8843.9|8842.4|193
1710769200000|2024-03-18 13:40:00|8846.1|8844.6|8844.5|8843|8846.5|8845|8842.8|8841.3|217
1710769500000|2024-03-18 13:45:00|8844.4|8842.9|8845.9|8844.4|8847.1|8845.6|8843.8|8842.3|212
1710769800000|2024-03-18 13:50:00|8845.8|8844.3|8848.3|8846.8|8848.5|8847|8845.8|8844.3|145
1710770100000|2024-03-18 13:55:00|8848.4|8846.9|8848.5|8847|8851.6|8850.1|8848|8846.5|221
1710770400000|2024-03-18 14:00:00|8848.9|8846.5|8848|8846.5|8849.8|8848.3|8847.2|8845.7|236
1710770700000|2024-03-18 14:05:00|8848.1|8846.6|8846.3|8844.8|8848.4|8846.9|8845.9|8844.4|227
1710771000000|2024-03-18 14:10:00|8846.4|8844.9|8847.6|8846.1|8848.9|8847.4|8846|8844.2|217
1710771300000|2024-03-18 14:15:00|8847.5|8846|8846.9|8845.4|8848.2|8846.7|8846.3|8844.8|178
1710771600000|2024-03-18 14:20:00|8846.8|8845.3|8848.3|8846.8|8849.1|8847.6|8845.1|8843.6|209
1710771900000|2024-03-18 14:25:00|8848.4|8846.9|8847.9|8846.4|8848.8|8847.3|8846.4|8844.9|166
1710772200000|2024-03-18 14:30:00|8847.8|8846.3|8853.5|8852|8854.4|8852.9|8847.6|8846.1|299
1710772500000|2024-03-18 14:35:00|8853.2|8851.7|8856.5|8855|8857|8855.5|8853.2|8851.7|221
1710772800000|2024-03-18 14:40:00|8856.6|8855.1|8859.7|8858.2|8860.5|8859|8856.4|8854.7|225
1710773100000|2024-03-18 14:45:00|8859.6|8858.1|8858.7|8857.2|8860.3|8858.8|8858|8856.5|235
1710773400000|2024-03-18 14:50:00|8858.9|8857.4|8858.6|8857.1|8861.3|8859.8|8858.1|8856.6|231
1710773700000|2024-03-18 14:55:00|8858.5|8857|8859.5|8858|8860.9|8859.4|8858.5|8857|184
1710774000000|2024-03-18 15:00:00|8859.6|8858.1|8858|8855.6|8860.2|8858.7|8857.3|8855.6|177
1710774300000|2024-03-18 15:05:00|8857.7|8856.2|8857.8|8856.3|8858.9|8857.4|8857.2|8855.7|152
1710774600000|2024-03-18 15:10:00|8857.9|8856.4|8856.1|8854.6|8858.1|8856.6|8855|8853.5|131
1710774900000|2024-03-18 15:15:00|8856.2|8854.7|8856.4|8854.9|8856.9|8855.4|8854.9|8852.9|203
1710775200000|2024-03-18 15:20:00|8856.5|8855|8856.8|8855.3|8856.9|8855.4|8856|8854.5|129
1710775500000|2024-03-18 15:25:00|8856.7|8855.2|8855.1|8853.6|8857.9|8856.4|8855|8853.5|163
1710775800000|2024-03-18 15:30:00|8855|8853.5|8855|8853.5|8855.8|8854.3|8854.7|8853.2|122
1710776100000|2024-03-18 15:35:00|8855.1|8853.6|8859.5|8858|8861.2|8859.7|8855|8853.5|157
1710776400000|2024-03-18 15:40:00|8859.4|8857.9|8862.1|8860.6|8862.5|8861|8858.8|8857.3|210
1710776700000|2024-03-18 15:45:00|8861.7|8860.2|8862.6|8861.1|8862.7|8861.2|8859.4|8857.4|248
1710777000000|2024-03-18 15:50:00|8862.5|8861|8862.2|8860.7|8863|8861.5|8860.9|8859.4|259
1710777300000|2024-03-18 15:55:00|8862.1|8860.6|8863.2|8861.7|8864.7|8863.2|8861.5|8860|288
1710777600000|2024-03-18 16:00:00|8863|8861.5|8865.9|8864.4|8866.6|8865.1|8863|8861.5|248
1710777900000|2024-03-18 16:05:00|8866|8864.5|8866.6|8865.1|8867.2|8865.7|8864.6|8863.1|128
1710778200000|2024-03-18 16:10:00|8866.3|8864.8|8866.7|8865.2|8868.3|8866.8|8865.2|8863.7|165
1710778500000|2024-03-18 16:15:00|8866.6|8865.1|8867.7|8866.2|8868.2|8866.7|8865.4|8863.9|237
1710778800000|2024-03-18 16:20:00|8867.6|8866.1|8870.2|8868.7|8870.4|8868.9|8867.4|8865.9|151
1710779100000|2024-03-18 16:25:00|8870.1|8868.6|8868|8866.5|8871.3|8869.8|8867.3|8865.8|180
1710779400000|2024-03-18 16:30:00|8867.8|8866.3|8868.4|8866.9|8869|8867.5|8866.6|8865.1|193
1710779700000|2024-03-18 16:35:00|8868.3|8866.8|8867.9|8866.4|8869|8867.5|8866.1|8864.6|160
1710780000000|2024-03-18 16:40:00|8868|8866.5|8867.8|8866.3|8868.6|8867.1|8867.1|8865.6|115
1710780300000|2024-03-18 16:45:00|8867.6|8866.1|8868.1|8866.6|8869.1|8867.6|8866.8|8865.3|144
1710780600000|2024-03-18 16:50:00|8868.2|8866.7|8866.7|8865.2|8869.3|8867.8|8866|8864.5|129
1710780900000|2024-03-18 16:55:00|8866.8|8865.3|8870.5|8869|8871.3|8869.8|8866.7|8865.2|182
1710781200000|2024-03-18 17:00:00|8870.4|8868.9|8870.9|8869.4|8871.6|8870|8868.8|8867.3|298
1710781500000|2024-03-18 17:05:00|8871|8869.5|8869.8|8868.3|8871.6|8870|8867|8865.5|242
1710781800000|2024-03-18 17:10:00|8869.5|8868|8872.5|8871|8873|8871.5|8869.4|8867.9|110
1710782100000|2024-03-18 17:15:00|8872.4|8870.9|8873.7|8872.2|8873.8|8872.3|8871.9|8870.4|164
1710782400000|2024-03-18 17:20:00|8873.9|8872.4|8874.8|8873.3|8875.1|8873.6|8873|8871.5|135
1710782700000|2024-03-18 17:25:00|8874.9|8873.4|8876.6|8875.1|8876.8|8875.3|8874.6|8873.1|110
1710783000000|2024-03-18 17:30:00|8876.5|8875|8879.8|8878.3|8880.5|8879|8876.3|8874.8|194
1710783300000|2024-03-18 17:35:00|8879.9|8878.4|8879.7|8878.2|8879.9|8878.4|8877.6|8876.1|136
1710783600000|2024-03-18 17:40:00|8879.6|8878.1|8883.2|8880.8|8883.6|8881.2|8878.6|8877.1|125
1710783900000|2024-03-18 17:45:00|8883.3|8880.9|8883.6|8881.2|8884.1|8881.7|8882.7|8880.3|83
1710784200000|2024-03-18 17:50:00|8883.5|8881.1|8882.6|8880.2|8885.1|8882.8|8882.2|8880.2|85
1710784500000|2024-03-18 17:55:00|8882.1|8880.6|8879.5|8878|8882.3|8880.8|8879.4|8877.9|105
1710784800000|2024-03-18 18:00:00|8879.4|8877.9|8880.6|8879.1|8881|8879.4|8879.3|8876.9|108
1710785100000|2024-03-18 18:05:00|8880.7|8879.2|8880.6|8879.1|8881.2|8879.4|8878.6|8876.7|83
1710785400000|2024-03-18 18:10:00|8880.5|8879|8879.3|8877.8|8880.8|8879.3|8877.6|8875.5|102
1710785700000|2024-03-18 18:15:00|8879.2|8877.7|8879.4|8877.9|8880.6|8879.1|8878.9|8877.4|71
1710786000000|2024-03-18 18:20:00|8879.3|8877.8|8879.7|8878.2|8879.7|8878.2|8878.3|8876.8|76
1710786300000|2024-03-18 18:25:00|8879.8|8878.3|8880|8878.5|8880.9|8879.4|8879.6|8878.1|70
1710786600000|2024-03-18 18:30:00|8880.1|8878.6|8879.6|8878.1|8880.5|8879|8879.2|8877.7|81
1710786900000|2024-03-18 18:35:00|8879.7|8878.2|8881.7|8880.2|8881.7|8880.2|8879.6|8878.1|72
1710787200000|2024-03-18 18:40:00|8881.6|8880.1|8882.6|8881.1|8883|8881.5|8880.7|8879.2|92
1710787500000|2024-03-18 18:45:00|8882.5|8881|8882.5|8881|8882.9|8881.4|8881.5|8880|71
1710787800000|2024-03-18 18:50:00|8882.4|8880.9|8881.4|8879.9|8882.4|8880.9|8880.3|8878.5|85
1710788100000|2024-03-18 18:55:00|8881.7|8880.2|8881.4|8879.9|8881.9|8880.4|8880.4|8878.9|92
1710788400000|2024-03-18 19:00:00|8881.5|8880|8880.5|8879|8881.5|8880|8879.8|8878.3|76
1710788700000|2024-03-18 19:05:00|8880.6|8879.1|8879.5|8878|8880.6|8879.1|8878.7|8877.2|97
1710789000000|2024-03-18 19:10:00|8879.4|8877.9|8879.9|8878.4|8879.9|8878.4|8879|8877.5|73
1710789300000|2024-03-18 19:15:00|8879.8|8878.3|8879.4|8877.9|8879.9|8878.4|8878.2|8876.7|73
1710789600000|2024-03-18 19:20:00|8879.3|8877.8|8880|8878.5|8880.2|8878.7|8879.2|8877.7|51
1710789900000|2024-03-18 19:25:00|8879.9|8878.4|8881.3|8879.8|8881.3|8879.8|8879.6|8878.1|45
1710790200000|2024-03-18 19:30:00|8881.2|8879.7|8880.2|8878.7|8881.2|8879.7|8879.5|8878|83
1710790500000|2024-03-18 19:35:00|8880.3|8878.8|8882.9|8881.4|8883|8881.5|8880.2|8878.7|107
1710790800000|2024-03-18 19:40:00|8882.6|8881.1|8882.8|8881.3|8883.7|8882.2|8882.5|8881|70
1710791100000|2024-03-18 19:45:00|8882.9|8881.4|8883.3|8881.8|8883.6|8882.1|8882.9|8881.4|45
1710791400000|2024-03-18 19:50:00|8883.4|8881.9|8883.6|8882.1|8883.7|8882.2|8882.8|8881.3|114
1710791700000|2024-03-18 19:55:00|8883.7|8882.2|8884.6|8883.1|8885|8883.5|8883.1|8881.6|150
1710792000000|2024-03-18 20:00:00|8884.7|8883.2|8884.3|8882.8|8885.6|8883.9|8884.2|8882.3|166
1710792300000|2024-03-18 20:05:00|8884.4|8882.9|8884.2|8881.8|8885|8883.4|8884.1|8881.7|50
1710792600000|2024-03-18 20:10:00|8884.1|8881.7|8883.9|8881.5|8884.2|8882.1|8883.2|8881.1|37
1710792900000|2024-03-18 20:15:00|8883.8|8882.3|8882.6|8880.2|8883.8|8882.3|8882.2|8880.2|38
1710793200000|2024-03-18 20:20:00|8882.3|8880.8|8881.2|8879.7|8882.7|8880.8|8881.1|8879.2|49
1710793500000|2024-03-18 20:25:00|8881.4|8879.9|8882.4|8880|8882.5|8880.4|8881.3|8879.2|184
1710793800000|2024-03-18 20:30:00|8882|8880.5|8881.3|8878.9|8882|8880.5|8880.6|8878.5|105
1710794100000|2024-03-18 20:35:00|8881.2|8878.8|8882.3|8879.9|8882.8|8880.4|8881.2|8878.8|29
1710794400000|2024-03-18 20:40:00|8882.2|8879.8|8881.5|8879.1|8882.2|8879.8|8880.9|8878.6|37
1710794700000|2024-03-18 20:45:00|8881.4|8879|8879.2|8876.8|8881.5|8879.5|8878.9|8876.5|54
1710795000000|2024-03-18 20:50:00|8879.1|8876.7|8878.5|8876.1|8879.2|8876.8|8878|8875.9|55
1710795300000|2024-03-18 20:55:00|8878.6|8876.2|8879.5|8876.9|8880|8877.5|8878.2|8875.8|172
1710795600000|2024-03-18 21:00:00|8879.7|8874.7|8879.1|8874.1|8879.7|8874.7|8879.1|8874.1|4
1710795900000|2024-03-18 21:05:00|8872.7|8867.7|8876.1|8871.1|8876.1|8871.1|8872.7|8867.7|3
1710796800000|2024-03-18 21:20:00|8881|8876|8880.8|8875.8|8881|8876|8880.6|8875.6|4
1710797100000|2024-03-18 21:25:00|8874.9|8869.9|8874.9|8869.9|8874.9|8869.9|8874.4|8869.4|11
1710797700000|2024-03-18 21:35:00|8876.2|8871.2|8876.5|8871.5|8876.5|8871.5|8876.1|8871.1|38
1710798000000|2024-03-18 21:40:00|8876.4|8871.4|8876.7|8871.7|8876.7|8871.7|8876.2|8871.2|414
1710798300000|2024-03-18 21:45:00|8879.9|8874.9|8878.9|8873.9|8879.9|8874.9|8878.2|8873.2|60
1710798600000|2024-03-18 21:50:00|8879.5|8874.5|8879.8|8874.8|8879.9|8874.9|8879.5|8874.5|25
1710798900000|2024-03-18 21:55:00|8880.5|8874|8878.3|8871.8|8880.6|8874.1|8875.8|8869.3|504
1710799200000|2024-03-18 22:00:00|8878.7|8872.2|8880|8874.7|8881.3|8875.1|8878.1|8871.6|178
1710799500000|2024-03-18 22:05:00|8879.9|8874.9|8877.6|8873.7|8879.9|8874.9|8877.5|8873.3|90
1710799800000|2024-03-18 22:10:00|8877.5|8873.6|8876.6|8872.7|8878.1|8873.8|8876.4|8872.5|50
1710800100000|2024-03-18 22:15:00|8876.5|8872.6|8876.4|8872.5|8876.6|8872.7|8876.3|8872.4|36
1710800400000|2024-03-18 22:20:00|8876.5|8872.6|8876.8|8872.9|8877.3|8873.4|8876.5|8872.6|55
1710800700000|2024-03-18 22:25:00|8876.7|8872.8|8875.7|8871.8|8876.8|8872.9|8875.5|8871.6|240
1710801000000|2024-03-18 22:30:00|8875.6|8871.7|8876.1|8872.2|8876.1|8872.2|8875.3|8871.4|406
1710801300000|2024-03-18 22:35:00|8876.2|8872.3|8876.4|8872.5|8876.8|8872.9|8875.9|8872|260
1710801600000|2024-03-18 22:40:00|8876.3|8872.4|8877.3|8873.4|8877.7|8873.8|8875.8|8871.9|134
1710801900000|2024-03-18 22:45:00|8878.1|8874.2|8878.8|8874.9|8879.2|8875.3|8878.1|8874.2|321
1710802200000|2024-03-18 22:50:00|8878.7|8874.8|8877|8873.1|8878.9|8875|8876.7|8872.8|145
1710802500000|2024-03-18 22:55:00|8876.9|8873|8877|8873.1|8877.2|8873.3|8876.6|8872.7|178
1710802800000|2024-03-18 23:00:00|8877.1|8873.2|8877.6|8873.7|8877.9|8874|8877|8873.1|109
1710803100000|2024-03-18 23:05:00|8876.8|8874.4|8877.3|8874.9|8877.4|8875|8876.5|8874.1|59
1710803400000|2024-03-18 23:10:00|8876.9|8874.5|8876.4|8874|8877.3|8874.9|8876.1|8873.7|55
1710803700000|2024-03-18 23:15:00|8876.3|8873.9|8876.1|8873.7|8877.7|8875.3|8876.1|8873.7|140
1710804000000|2024-03-18 23:20:00|8876|8873.6|8876.6|8874.2|8877.2|8874.8|8876|8873.6|63
1710804300000|2024-03-18 23:25:00|8876.4|8874|8876.6|8874.2|8876.9|8874.5|8876|8873.6|84
1710804600000|2024-03-18 23:30:00|8876.5|8874.1|8876.2|8873.8|8877|8874.6|8876|8873.6|66
1710804900000|2024-03-18 23:35:00|8876.1|8873.7|8876.2|8873.8|8876.5|8874.1|8875.6|8873.2|64
1710805200000|2024-03-18 23:40:00|8876.3|8873.9|8876.1|8873.7|8876.6|8874.2|8875.8|8873.4|78
1710805500000|2024-03-18 23:45:00|8876.2|8873.8|8876.3|8873.9|8876.7|8874.6|8875.7|8873.5|46
1710805800000|2024-03-18 23:50:00|8876.4|8874|8876.5|8874.1|8876.7|8874.3|8876|8873.6|43
1710806100000|2024-03-18 23:55:00|8876.6|8874.2|8877|8874.6|8877.2|8874.8|8876.1|8873.7|97
1710806400000|2024-03-19 00:00:00|8876.9|8874.5|8877.1|8874.7|8877.9|8875.9|8876.4|8874|131
1710806700000|2024-03-19 00:05:00|8877|8874.6|8877.2|8874.8|8877.6|8875.2|8876.4|8874|65
1710807000000|2024-03-19 00:10:00|8877.3|8874.9|8876.6|8874.2|8878|8875.9|8876|8874.1|75
1710807300000|2024-03-19 00:15:00|8876.5|8874.1|8877.2|8874.8|8877.3|8874.9|8876.1|8873.8|76
1710807600000|2024-03-19 00:20:00|8877|8874.6|8877.4|8875|8878.2|8875.8|8876.7|8874.3|70
1710807900000|2024-03-19 00:25:00|8877.8|8875.4|8878.7|8876.3|8878.9|8876.5|8877.2|8874.8|62
1710808200000|2024-03-19 00:30:00|8878.9|8876.5|8880.9|8878.5|8881.4|8879|8877.8|8875.4|89
1710808500000|2024-03-19 00:35:00|8881|8878.6|8881.9|8879.5|8881.9|8879.5|8879.6|8877.2|83
1710808800000|2024-03-19 00:40:00|8882.3|8879.9|8882.5|8880.1|8883.2|8880.8|8881.1|8878.7|190
1710809100000|2024-03-19 00:45:00|8882.4|8880|8883|8880.6|8883.3|8880.9|8882.1|8879.7|124
1710809400000|2024-03-19 00:50:00|8883.1|8880.7|8883.3|8880.9|8884|8881.6|8882.1|8879.7|133
1710809700000|2024-03-19 00:55:00|8883.2|8880.8|8885.3|8882.9|8885.3|8882.9|8882.6|8880.2|147
1710810000000|2024-03-19 01:00:00|8885.5|8883.1|8885.5|8883.1|8885.9|8883.5|8884.3|8881.9|219
1710810300000|2024-03-19 01:05:00|8885.4|8883|8885.9|8883.5|8886.1|8883.7|8884.3|8881.9|252
1710810600000|2024-03-19 01:10:00|8885.8|8883.4|8885.5|8883.1|8886.2|8883.8|8884.5|8882.1|196
1710810900000|2024-03-19 01:15:00|8885.7|8883.3|8885.2|8882.8|8886.3|8883.9|8884.9|8882.5|137
1710811200000|2024-03-19 01:20:00|8885.3|8882.9|8888|8885.6|8888.3|8885.9|8885.2|8882.8|108
1710811500000|2024-03-19 01:25:00|8887.9|8885.5|8888|8885.6|8888.4|8886|8887.4|8885|101
1710811800000|2024-03-19 01:30:00|8887.8|8885.4|8887.4|8885|8888.7|8886.3|8887.3|8884.9|127
1710812100000|2024-03-19 01:35:00|8887.3|8884.9|8886.2|8883.8|8887.6|8885.2|8886|8883.6|140
1710812400000|2024-03-19 01:40:00|8886.8|8884.4|8887.7|8885.3|8887.8|8885.4|8886.4|8884|151
1710812700000|2024-03-19 01:45:00|8887.6|8885.2|8887.5|8885.1|8888.7|8886.3|8887.1|8884.7|108
1710813000000|2024-03-19 01:50:00|8887.4|8885|8887.1|8884.7|8887.5|8885.1|8886.5|8884.1|106
1710813300000|2024-03-19 01:55:00|8887.3|8884.9|8887.7|8885.3|8888.4|8886|8887.3|8884.9|98
1710813600000|2024-03-19 02:00:00|8887.6|8885.2|8885.5|8883.1|8887.7|8885.3|8885.3|8882.9|91
1710813900000|2024-03-19 02:05:00|8885.6|8883.2|8885.9|8883.5|8886.7|8884.3|8885|8882.6|121
1710814200000|2024-03-19 02:10:00|8885.7|8883.3|8882.4|8880.9|8885.7|8883.3|8882.3|8880.4|96
1710814500000|2024-03-19 02:15:00|8882.5|8881|8884.4|8882|8884.7|8882.5|8882.3|8880.8|73
1710814800000|2024-03-19 02:20:00|8884.2|8881.8|8884.4|8882|8884.6|8882.2|8883.5|8881.1|60
1710815100000|2024-03-19 02:25:00|8884.5|8882.1|8884|8881.6|8884.7|8882.3|8883.3|8880.9|112
1710815400000|2024-03-19 02:30:00|8883.8|8881.4|8883.3|8880.9|8884.1|8881.7|8882.8|8880.4|97
1710815700000|2024-03-19 02:35:00|8883.4|8881|8884.8|8882.4|8884.9|8882.5|8883.1|8880.7|106
1710816000000|2024-03-19 02:40:00|8884.7|8882.3|8884.5|8882.1|8885.4|8883|8884.5|8882.1|65
1710816300000|2024-03-19 02:45:00|8884.6|8882.2|8884.9|8882.5|8885|8882.6|8884.4|8882|93
1710816600000|2024-03-19 02:50:00|8884.8|8882.4|8885.2|8882.8|8885.7|8883.3|8884.7|8882.3|87
1710816900000|2024-03-19 02:55:00|8885.1|8882.7|8885.5|8883.1|8886|8883.6|8884.4|8882|138
1710817200000|2024-03-19 03:00:00|8885.4|8883|8886.1|8883.7|8886.6|8884.2|8884.8|8882.4|134
1710817500000|2024-03-19 03:05:00|8886.2|8883.8|8883.5|8881.1|8886.3|8883.9|8883.4|8881|145
1710817800000|2024-03-19 03:10:00|8883.6|8881.2|8881.4|8879|8883.6|8881.2|8879.2|8876.8|252
1710818100000|2024-03-19 03:15:00|8881.3|8878.9|8881.6|8879.2|8881.9|8879.5|8880.2|8877.8|264
1710818400000|2024-03-19 03:20:00|8881.5|8879.1|8881.8|8879.4|8882.5|8880.1|8881.2|8878.8|163
1710818700000|2024-03-19 03:25:00|8881.9|8879.5|8882|8879.6|8882.9|8880.5|8881.5|8879.1|146
1710819000000|2024-03-19 03:30:00|8882.1|8879.7|8883|8880.6|8883.8|8881.4|8881.3|8878.9|312
1710819300000|2024-03-19 03:35:00|8883.1|8880.7|8881.5|8879.1|8884.1|8881.7|8880.8|8878.4|632
1710819600000|2024-03-19 03:40:00|8881.6|8879.2|8884.2|8881.8|8886.2|8883.8|8881.6|8879.2|534
1710819900000|2024-03-19 03:45:00|8884.1|8881.7|8884.7|8882.3|8885.4|8883|8882.8|8880.4|385
1710820200000|2024-03-19 03:50:00|8884.8|8882.4|8884.7|8882.3|8886.2|8883.8|8883.6|8881.2|302
1710820500000|2024-03-19 03:55:00|8884.6|8882.2|8882.4|8880|8884.6|8882.2|8880.9|8878.5|165
1710820800000|2024-03-19 04:00:00|8882.3|8879.9|8882.2|8879.8|8882.5|8880.1|8880.7|8878.3|160
1710821100000|2024-03-19 04:05:00|8882|8879.6|8880.3|8877.9|8882.3|8879.9|8879.6|8877.2|156
1710821400000|2024-03-19 04:10:00|8880.2|8877.8|8880|8877.6|8881.3|8878.9|8879.7|8877.3|149
1710821700000|2024-03-19 04:15:00|8879.8|8877.4|8880.4|8878|8881|8878.6|8878.9|8876.5|134
1710822000000|2024-03-19 04:20:00|8880.3|8877.9|8881.8|8879.4|8882.4|8880|8879.9|8877.5|173
1710822300000|2024-03-19 04:25:00|8881.7|8879.3|8882|8879.6|8882.9|8880.5|8881.4|8879|183
1710822600000|2024-03-19 04:30:00|8881.9|8879.5|8882.8|8880.4|8884.7|8882.3|8881.9|8879.5|219
1710822900000|2024-03-19 04:35:00|8882.9|8880.5|8884.6|8882.2|8885.1|8882.7|8882.8|8880.4|177
1710823200000|2024-03-19 04:40:00|8884.7|8882.3|8886|8883.6|8886.2|8883.8|8884|8881.6|309
1710823500000|2024-03-19 04:45:00|8885.8|8883.4|8884.2|8881.8|8886.1|8883.7|8883.7|8881.3|171
1710823800000|2024-03-19 04:50:00|8884.3|8881.9|8884.4|8882|8885|8882.6|8883.1|8880.7|148
1710824100000|2024-03-19 04:55:00|8884.1|8881.7|8884.9|8882.5|8885|8882.6|8883.7|8881.3|169
1710824400000|2024-03-19 05:00:00|8885|8882.6|8884.5|8883|8885|8883|8882.8|8881.3|149
1710824700000|2024-03-19 05:05:00|8884.6|8883.1|8881.9|8879.5|8886|8883.8|8881.6|8879.2|190
1710825000000|2024-03-19 05:10:00|8882.4|8880|8884.3|8882.8|8885|8883.2|8881.4|8879.2|240
1710825300000|2024-03-19 05:15:00|8884.5|8883|8884.5|8882.1|8885.9|8883.5|8884.4|8882|132
1710825600000|2024-03-19 05:20:00|8884.7|8882.3|8887.1|8885.6|8887.5|8885.6|8884.7|8882.3|153
1710825900000|2024-03-19 05:25:00|8887.2|8885.7|8887.6|8886.1|8888.6|8886.9|8887.1|8884.7|178
1710826200000|2024-03-19 05:30:00|8888.2|8885.8|8888.4|8886|8889.1|8886.8|8887.6|8885.2|237
1710826500000|2024-03-19 05:35:00|8888.3|8885.9|8887.9|8885.5|8888.5|8886.1|8887|8884.6|163
1710826800000|2024-03-19 05:40:00|8888|8885.6|8887.5|8885.1|8888.7|8886.3|8887.4|8885|110
1710827100000|2024-03-19 05:45:00|8887.7|8885.3|8888.9|8886.5|8889.1|8886.7|8887.5|8885.1|175
1710827400000|2024-03-19 05:50:00|8888.8|8886.4|8889.3|8886.9|8889.5|8887.5|8887.8|8885.4|231
1710827700000|2024-03-19 05:55:00|8889.1|8886.7|8888.2|8885.8|8889.1|8886.7|8887|8884.6|239
1710828000000|2024-03-19 06:00:00|8888.3|8885.9|8890.7|8889.2|8890.9|8889.3|8887.6|8885.6|253
1710828300000|2024-03-19 06:05:00|8891.1|8889.6|8893.7|8892.2|8894|8892.3|8890.9|8889.4|213
1710828600000|2024-03-19 06:10:00|8893.8|8892.3|8891.8|8890.3|8894.3|8892.3|8890.4|8888.2|195
1710828900000|2024-03-19 06:15:00|8891.7|8890.2|8890.8|8888.4|8892.5|8890.4|8889.7|8887.6|148
1710829200000|2024-03-19 06:20:00|8890.7|8888.3|8889.5|8887.1|8891.1|8889.3|8889.4|8887|153
1710829500000|2024-03-19 06:25:00|8889.4|8887|8890|8887.6|8890.3|8887.9|8889|8886.6|104
1710829800000|2024-03-19 06:30:00|8889.8|8887.4|8891.8|8889.4|8891.9|8889.6|8889.3|8886.9|146
1710830100000|2024-03-19 06:35:00|8891.7|8889.3|8892.6|8890.2|8892.7|8890.3|8889|8886.6|318
1710830400000|2024-03-19 06:40:00|8892.7|8890.3|8893|8890.6|8894.9|8892.5|8892.5|8890.1|240
1710830700000|2024-03-19 06:45:00|8892.9|8890.5|8890.9|8888.5|8894.1|8891.7|8889.9|8887.5|351
1710831000000|2024-03-19 06:50:00|8890.8|8888.4|8893.4|8891|8893.5|8891.1|8889.5|8887.1|294
1710831300000|2024-03-19 06:55:00|8893.2|8890.8|8893.9|8891.5|8894|8891.6|8891.3|8888.9|241
1710831600000|2024-03-19 07:00:00|8894|8891.6|8895|8892.6|8896.3|8894.2|8893.3|8891|310
1710831900000|2024-03-19 07:05:00|8895.1|8892.7|8894.8|8892.4|8895.4|8893.5|8890.6|8888.8|264
1710832200000|2024-03-19 07:10:00|8894.4|8892|8895.9|8893.5|8896.1|8894|8893.2|8891.5|253
1710832500000|2024-03-19 07:15:00|8896.1|8893.7|8892.6|8890.2|8896.1|8893.7|8892.4|8890|267
1710832800000|2024-03-19 07:20:00|8892.7|8890.3|8891.9|8890.4|8893.2|8890.8|8889.7|8887.5|262
1710833100000|2024-03-19 07:25:00|8892|8890.5|8888.5|8887|8893.5|8892|8887.1|8885.5|260
1710833400000|2024-03-19 07:30:00|8888.4|8886.9|8887.8|8886.3|8889.2|8887.7|8886.9|8885|255
1710833700000|2024-03-19 07:35:00|8887.7|8886.2|8892|8890.5|8892.5|8891|8887.2|8885.7|165
1710834000000|2024-03-19 07:40:00|8892.5|8890.1|8891.5|8890|8893|8891.4|8891.5|8889.9|128
1710834300000|2024-03-19 07:45:00|8891.6|8890.1|8893.3|8891.8|8893.6|8892.1|8890.6|8889.1|178
1710834600000|2024-03-19 07:50:00|8893.4|8891.9|8893.9|8892.4|8895.5|8894|8893|8891.5|249
1710834900000|2024-03-19 07:55:00|8894.1|8892.6|8895.3|8893.8|8895.9|8894.4|8893.3|8891|200
1710835200000|2024-03-19 08:00:00|8895.2|8893.7|8898.6|8896.2|8900|8897.9|8894.7|8893.2|385
1710835500000|2024-03-19 08:05:00|8898.3|8895.9|8896.8|8894.4|8898.9|8897|8895.7|8894.1|347
1710835800000|2024-03-19 08:10:00|8896.9|8894.5|8894|8891.6|8896.9|8894.5|8893.3|8890.9|510
1710836100000|2024-03-19 08:15:00|8893.9|8891.5|8895|8893.5|8897.4|8895.7|8893.8|8891.5|274
1710836400000|2024-03-19 08:20:00|8895.1|8893.6|8893.5|8892|8895.1|8893.6|8893|8890.7|200
1710836700000|2024-03-19 08:25:00|8893.4|8891.9|8890.6|8889.1|8895.1|8893.1|8890.5|8889|271
1710837000000|2024-03-19 08:30:00|8890.7|8889.2|8894.7|8892.3|8894.7|8892.7|8889.9|8888.4|255
1710837300000|2024-03-19 08:35:00|8894.6|8892.2|8889.6|8887.2|8895.3|8893.8|8889.5|8887.1|229
1710837600000|2024-03-19 08:40:00|8889.7|8887.3|8884.6|8882.2|8889.9|8887.5|8883.8|8881.8|376
1710837900000|2024-03-19 08:45:00|8885.2|8882.8|8878.1|8875.7|8885.7|8883.5|8876.1|8874.3|387
1710838200000|2024-03-19 08:50:00|8878.3|8875.9|8877.1|8874.7|8878.4|8876.9|8871.8|8869.7|457
1710838500000|2024-03-19 08:55:00|8876.9|8874.5|8874.2|8872.7|8876.9|8874.5|8871.7|8869.3|496
1710838800000|2024-03-19 09:00:00|8874.1|8872.6|8878.6|8877.1|8878.7|8877.2|8873|8871.1|347
1710839100000|2024-03-19 09:05:00|8878.7|8877.2|8878|8876.5|8879.7|8877.5|8877.3|8875.2|289
1710839400000|2024-03-19 09:10:00|8878.1|8876.6|8881.1|8879.6|8883|8881.3|8878.1|8876.6|235
1710839700000|2024-03-19 09:15:00|8881|8879.5|8881.8|8880.3|8882.3|8880.8|8880.1|8878.6|240
1710840000000|2024-03-19 09:20:00|8881.7|8880.2|8880.3|8878.8|8881.8|8880.2|8878.4|8876.3|250
1710840300000|2024-03-19 09:25:00|8880.4|8878.9|8884.1|8882.6|8884.7|8883|8879.7|8878.2|251
1710840600000|2024-03-19 09:30:00|8884.2|8882.7|8885.9|8883.5|8887|8885.1|8884.2|8882.1|199
1710840900000|2024-03-19 09:35:00|8885.8|8883.4|8879.2|8877.7|8885.9|8883.9|8878.5|8876.7|215
1710841200000|2024-03-19 09:40:00|8879.9|8878.4|8877.5|8876|8879.9|8878.4|8876.6|8874.6|228
1710841500000|2024-03-19 09:45:00|8877.9|8875.5|8883.7|8881.3|8884.2|8882.2|8877.9|8875.5|244
1710841800000|2024-03-19 09:50:00|8883.6|8881.2|8881.5|8879.1|8885.9|8883.7|8880|8878.2|260
1710842100000|2024-03-19 09:55:00|8881.6|8879.2|8881.8|8879.4|8882.2|8880.2|8879.5|8878|210
1710842400000|2024-03-19 10:00:00|8881.2|8878.8|8882.8|8881.3|8882.9|8881.4|8877.8|8875.4|309
1710842700000|2024-03-19 10:05:00|8882.9|8881.4|8882.5|8881|8884.8|8882.4|8882.3|8879.9|233
1710843000000|2024-03-19 10:10:00|8882.2|8880.7|8879.7|8878.2|8882.2|8880.7|8877.7|8875.9|249
1710843300000|2024-03-19 10:15:00|8880.1|8878.6|8880.4|8878.9|8882.1|8880.4|8878.5|8876.1|271
1710843600000|2024-03-19 10:20:00|8880.6|8879.1|8881.5|8880|8882.5|8881|8880.1|8878.6|206
1710843900000|2024-03-19 10:25:00|8881.4|8879.9|8886.5|8885|8887.5|8885.1|8881|8879.5|249
1710844200000|2024-03-19 10:30:00|8886.1|8884.6|8892|8890.5|8892|8890.5|8886|8884.4|264
1710844500000|2024-03-19 10:35:00|8892.1|8890.6|8895.2|8892.8|8895.4|8893.9|8891.6|8890.1|335
1710844800000|2024-03-19 10:40:00|8895.1|8892.7|8892.6|8890.2|8895.5|8893.7|8889.3|8887.4|314
1710845100000|2024-03-19 10:45:00|8892.5|8890.1|8892.7|8891.2|8893.2|8891.7|8891.6|8890|168
1710845400000|2024-03-19 10:50:00|8892.8|8891.3|8896|8894.5|8896.1|8894.5|8892.5|8890.9|200
1710845700000|2024-03-19 10:55:00|8896.5|8895|8891.7|8890.2|8896.5|8895|8891.7|8889.7|153
1710846000000|2024-03-19 11:00:00|8891.9|8890.4|8890|8888.5|8892.7|8891.2|8889.6|8888.1|231
1710846300000|2024-03-19 11:05:00|8889.9|8888.4|8888.1|8885.7|8891.4|8889.7|8887|8885.3|174
1710846600000|2024-03-19 11:10:00|8887.8|8886.3|8885|8883.5|8889.2|8887.2|8884.5|8882.5|203
1710846900000|2024-03-19 11:15:00|8884.9|8883.4|8881.6|8879.2|8885|8883.5|8880.7|8878.3|208
1710847200000|2024-03-19 11:20:00|8881.5|8879.1|8880.6|8879.1|8883|8881.5|8880.3|8878.8|158
1710847500000|2024-03-19 11:25:00|8880.8|8879.3|8881.8|8879.4|8883.2|8880.8|8880.5|8878.2|211
1710847800000|2024-03-19 11:30:00|8881.9|8879.5|8880.1|8878.6|8884.3|8881.9|8880|8878.5|234
1710848100000|2024-03-19 11:35:00|8880.3|8878.8|8879.8|8877.4|8881.7|8879.7|8879.2|8876.8|225
1710848400000|2024-03-19 11:40:00|8879.7|8877.3|8876.6|8875.1|8879.8|8878.2|8875.5|8873.6|148
1710848700000|2024-03-19 11:45:00|8876.8|8875.3|8874.6|8873.1|8877.8|8875.5|8874.4|8872.9|160
1710849000000|2024-03-19 11:50:00|8874.5|8873|8876.2|8874.7|8876.8|8875.3|8873.9|8872.4|129
1710849300000|2024-03-19 11:55:00|8876.1|8874.6|8876.5|8875|8877.1|8875.6|8874.7|8873.2|134
1710849600000|2024-03-19 12:00:00|8876|8874.5|8876.5|8875|8876.5|8875|8873.1|8871.3|192
1710849900000|2024-03-19 12:05:00|8876.4|8874.9|8874.9|8873.4|8876.4|8874.9|8873.4|8871.5|135
1710850200000|2024-03-19 12:10:00|8875|8873.5|8876.7|8875.2|8876.8|8875.3|8874.4|8872.9|128
1710850500000|2024-03-19 12:15:00|8876.6|8875.1|8878.1|8876.6|8878.1|8876.6|8875.8|8874.3|132
1710850800000|2024-03-19 12:20:00|8878.2|8876.7|8880.3|8878.8|8882|8880.3|8877.7|8876.2|249
1710851100000|2024-03-19 12:25:00|8880.4|8878.9|8882|8879.6|8883.5|8881.2|8879.2|8877.7|191
1710851400000|2024-03-19 12:30:00|8881.6|8879.2|8878.2|8876.7|8885.1|8882.7|8878.2|8876.1|362
1710851700000|2024-03-19 12:35:00|8878.3|8876.8|8877.3|8875.8|8879.2|8877.7|8875.7|8874.2|287
1710852000000|2024-03-19 12:40:00|8877.4|8875.9|8872.4|8870.9|8877.4|8875.9|8872.2|8870.7|320
1710852300000|2024-03-19 12:45:00|8872.2|8870.7|8873.4|8871.9|8873.9|8872.4|8871.7|8869.7|231
1710852600000|2024-03-19 12:50:00|8873.3|8871.8|8876.6|8874.2|8876.8|8875.2|8872.8|8870.5|185
1710852900000|2024-03-19 12:55:00|8876.4|8874|8871.4|8869.9|8876.9|8875.2|8871.4|8869.9|266
1710853200000|2024-03-19 13:00:00|8871.3|8869.8|8871.7|8870.2|8872.3|8870.8|8868|8866.5|303
1710853500000|2024-03-19 13:05:00|8871.8|8870.3|8872.7|8871.2|8875.1|8873.6|8870.6|8869.1|255
1710853800000|2024-03-19 13:10:00|8873|8871.5|8874.7|8873.2|8875.9|8874.4|8873|8871.5|174
1710854100000|2024-03-19 13:15:00|8874.8|8873.3|8876.2|8874.7|8877.1|8875.6|8874.8|8873.3|161
1710854400000|2024-03-19 13:20:00|8876.1|8874.6|8874.6|8873.1|8876.2|8874.7|8874.6|8873.1|105
1710854700000|2024-03-19 13:25:00|8874.4|8872.9|8874.7|8873.2|8875.2|8873.7|8872.2|8870.7|150
1710855000000|2024-03-19 13:30:00|8874.8|8873.3|8876.9|8874.5|8877.9|8876.4|8874.8|8873.3|229
1710855300000|2024-03-19 13:35:00|8877|8874.6|8875.5|8874|8877.1|8875.6|8874.5|8872.9|228
1710855600000|2024-03-19 13:40:00|8875.6|8874.1|8880.1|8878.6|8880.2|8878.7|8875.5|8874|220
1710855900000|2024-03-19 13:45:00|8880|8878.5|8880.7|8879.2|8881|8879.5|8878.8|8877.3|192
1710856200000|2024-03-19 13:50:00|8880.3|8878.8|8879.4|8877.9|8880.7|8879.2|8879.1|8877.6|166
1710856500000|2024-03-19 13:55:00|8879.3|8877.8|8881|8879.5|8883.2|8881.7|8879.3|8877.8|136
1710856800000|2024-03-19 14:00:00|8881.1|8879.6|8880.2|8878.7|8883.2|8881.7|8880|8878.2|244
1710857100000|2024-03-19 14:05:00|8880.1|8878.6|8877.4|8875.9|8881.4|8879.9|8877.3|8875.4|234
1710857400000|2024-03-19 14:10:00|8877.3|8875.8|8875.9|8874.4|8877.8|8876.3|8874.9|8873.4|189
1710857700000|2024-03-19 14:15:00|8875.8|8874.3|8876.2|8874.7|8876.4|8874.7|8874.5|8872.4|220
1710858000000|2024-03-19 14:20:00|8876.7|8875.2|8876.5|8874.1|8877.8|8876.2|8875.6|8874.1|218
1710858300000|2024-03-19 14:25:00|8876.4|8874|8876|8874.5|8877.7|8875.3|8873.8|8871.8|217
1710858600000|2024-03-19 14:30:00|8875.9|8874.4|8879.2|8876.8|8879.5|8877.1|8875.9|8874.4|178
1710858900000|2024-03-19 14:35:00|8879.1|8876.7|8880.4|8878|8881.7|8879.3|8878.1|8875.7|189
1710859200000|2024-03-19 14:40:00|8880.5|8878.1|8880.9|8879.4|8881.8|8879.8|8880.2|8877.9|186
1710859500000|2024-03-19 14:45:00|8880.8|8879.3|8879.9|8878.4|8880.9|8879.4|8877.8|8876.3|172
1710859800000|2024-03-19 14:50:00|8879.8|8878.3|8880|8878.5|8880.7|8879.2|8878.5|8877|165
1710860100000|2024-03-19 14:55:00|8879.9|8878.4|8878.3|8876.8|8879.9|8878.4|8877.7|8876.2|147
1710860400000|2024-03-19 15:00:00|8878.4|8876.9|8880.2|8878.7|8880.7|8879.2|8878.4|8876.9|168
1710860700000|2024-03-19 15:05:00|8880.3|8878.8|8881|8879.5|8882.9|8881.4|8879.5|8878|141
1710861000000|2024-03-19 15:10:00|8881.1|8879.6|8882.9|8881.4|8883.6|8881.7|8881.1|8879.6|117
1710861300000|2024-03-19 15:15:00|8882.8|8881.3|8883.2|8881.7|8883.3|8881.8|8882.2|8880.5|113
1710861600000|2024-03-19 15:20:00|8883.3|8881.8|8885|8883.5|8885|8883.5|8882.8|8881.3|119
1710861900000|2024-03-19 15:25:00|8884.9|8883.4|8883.9|8882.4|8884.9|8883.4|8883.5|8881.6|153
1710862200000|2024-03-19 15:30:00|8884.1|8882.6|8884.9|8883.4|8885.3|8883.8|8883.6|8882.1|173
1710862500000|2024-03-19 15:35:00|8885|8883.5|8888.8|8886.4|8888.8|8886.6|8884.8|8883.3|163
1710862800000|2024-03-19 15:40:00|8888.3|8886.8|8884|8882.5|8888.6|8886.8|8883.7|8882.2|204
1710863100000|2024-03-19 15:45:00|8883.9|8882.4|8884.2|8882.7|8886.2|8884.2|8883.7|8881.6|188
1710863400000|2024-03-19 15:50:00|8884.1|8882.6|8884.1|8882.6|8885.4|8883.9|8882.3|8880.8|222
1710863700000|2024-03-19 15:55:00|8883.9|8882.4|8882.7|8881.2|8884.1|8882.6|8881.4|8879.9|320
1710864000000|2024-03-19 16:00:00|8882.8|8881.3|8885.4|8883.9|8886.5|8885|8882.5|8881|196
1710864300000|2024-03-19 16:05:00|8885.1|8883.6|8884.8|8883.3|8886.1|8884.1|8884.3|8882.8|142
1710864600000|2024-03-19 16:10:00|8884.9|8883.4|8885.4|8883.9|8886.1|8884.4|8884.5|8883|135
1710864900000|2024-03-19 16:15:00|8885.3|8883.8|8885.1|8882.7|8885.6|8884|8882.6|8881.1|163
1710865200000|2024-03-19 16:20:00|8884.9|8882.5|8882.6|8881.1|8884.9|8883|8882.6|8881.1|123
1710865500000|2024-03-19 16:25:00|8882.5|8881|8882|8880.5|8883.1|8881.6|8881|8879.5|145
1710865800000|2024-03-19 16:30:00|8881.9|8880.4|8883.4|8881.9|8884.3|8882.8|8881.2|8879.7|138
1710866100000|2024-03-19 16:35:00|8883.3|8881.8|8883.6|8882.1|8885.7|8884.2|8882.6|8881.1|173
1710866400000|2024-03-19 16:40:00|8883.7|8882.2|8884.2|8882.7|8885.6|8884.1|8883|8881.5|133
1710866700000|2024-03-19 16:45:00|8883.8|8882.3|8881.8|8880.3|8884|8882.5|8880.2|8878.7|163
1710867000000|2024-03-19 16:50:00|8881.7|8880.2|8880.7|8879.2|8882|8880.5|8880.3|8878.8|131
1710867300000|2024-03-19 16:55:00|8880.8|8879.3|8881.7|8880.2|8881.9|8880.4|8879.5|8878|123
1710867600000|2024-03-19 17:00:00|8881.3|8879.8|8881.2|8878.8|8881.5|8880|8875.9|8874.4|347
1710867900000|2024-03-19 17:05:00|8881.3|8878.9|8881.1|8879.6|8882.4|8880.9|8880.4|8878.9|250
1710868200000|2024-03-19 17:10:00|8881.2|8879.7|8881.4|8879.9|8881.6|8880.1|8879.8|8878.3|176
1710868500000|2024-03-19 17:15:00|8881.3|8879.8|8882.5|8881|8882.7|8881.2|8881.2|8879.7|100
1710868800000|2024-03-19 17:20:00|8882.4|8880.9|8879.5|8878|8882.8|8881.3|8879.5|8878|111
1710869100000|2024-03-19 17:25:00|8879.4|8877.9|8879.7|8878.2|8880.1|8878.6|8879|8877.4|140
1710869400000|2024-03-19 17:30:00|8879.8|8878.3|8878.9|8877.4|8880.4|8878.9|8878.4|8876.9|123
1710869700000|2024-03-19 17:35:00|8878.8|8877.3|8883.1|8880.7|8883.2|8881.3|8878.7|8877.2|112
1710870000000|2024-03-19 17:40:00|8883|8880.6|8882.7|8881.2|8883.9|8881.9|8881.5|8880|66
1710870300000|2024-03-19 17:45:00|8882.6|8881.1|8882.3|8880.8|8883.5|8881.6|8881.9|8880.3|68
1710870600000|2024-03-19 17:50:00|8882.4|8880.9|8882|8880.5|8882.9|8881.4|8881.6|8880.1|69
1710870900000|2024-03-19 17:55:00|8882.1|8880.6|8881.2|8879.7|8882.1|8880.6|8880.6|8879.1|51
1710871200000|2024-03-19 18:00:00|8881.3|8879.8|8881.1|8878.7|8881.7|8880.2|8880.3|8878.6|65
1710871500000|2024-03-19 18:05:00|8881|8878.6|8879.7|8878.2|8881.1|8879.2|8879.2|8877|106
1710871800000|2024-03-19 18:10:00|8879.6|8878.1|8880.9|8879.4|8881.1|8879.6|8879.4|8877.9|44
1710872100000|2024-03-19 18:15:00|8881|8879.5|8882.5|8881|8882.5|8881|8880.7|8879.2|58
1710872400000|2024-03-19 18:20:00|8882.4|8880.9|8883.1|8881.6|8884.2|8882.5|8882.1|8880.6|59
1710872700000|2024-03-19 18:25:00|8883.2|8881.7|8882.6|8881.1|8883.4|8881.9|8882.4|8880.7|65
1710873000000|2024-03-19 18:30:00|8882.7|8881.2|8883.3|8881.8|8884|8882.2|8882.7|8880.8|69
1710873300000|2024-03-19 18:35:00|8883.2|8881.7|8883.7|8882.2|8884.8|8883|8882.7|8881.2|77
1710873600000|2024-03-19 18:40:00|8883.6|8882.1|8882.4|8880.9|8883.9|8882.3|8882.3|8880.8|93
1710873900000|2024-03-19 18:45:00|8882.5|8881|8882.5|8881|8883|8881.5|8881.9|8880.4|62
1710874200000|2024-03-19 18:50:00|8882.6|8881.1|8883.1|8881.6|8883.2|8881.7|8882.3|8880.8|56
1710874500000|2024-03-19 18:55:00|8883|8881.5|8882.8|8881.3|8883.9|8882.4|8881.3|8879.8|125
1710874800000|2024-03-19 19:00:00|8882.9|8881.4|8882.4|8880.9|8882.9|8881.4|8881.6|8880.1|54
1710875100000|2024-03-19 19:05:00|8882.6|8881.1|8882.7|8881.2|8883.4|8881.9|8882.4|8880.9|53
1710875400000|2024-03-19 19:10:00|8882.6|8881.1|8881.8|8880.3|8882.8|8881.3|8881.8|8880.3|53
1710875700000|2024-03-19 19:15:00|8881.9|8880.4|8880.5|8879|8881.9|8880.4|8880.4|8878.5|56
1710876000000|2024-03-19 19:20:00|8880.6|8879.1|8880.5|8879|8880.7|8879.2|8879.6|8877.9|77
1710876300000|2024-03-19 19:25:00|8880.1|8878.6|8880.3|8878.8|8880.8|8879.2|8880.1|8878.2|62
1710876600000|2024-03-19 19:30:00|8880.4|8878.9|8881.8|8880.3|8882|8880.3|8880.4|8878.9|62
1710876900000|2024-03-19 19:35:00|8881.5|8880|8883.4|8881.9|8884.1|8882.5|8881.5|8880|65
1710877200000|2024-03-19 19:40:00|8883.2|8881.7|8883.1|8881.6|8883.3|8881.8|8882.5|8881|33
1710877500000|2024-03-19 19:45:00|8882.9|8881.4|8883|8881.5|8883.6|8882.1|8882.7|8881.2|52
1710877800000|2024-03-19 19:50:00|8883.1|8881.6|8881.7|8880.2|8883.5|8882|8881.5|8880|53
1710878100000|2024-03-19 19:55:00|8881.6|8880.1|8882.5|8881|8883.5|8882|8881.6|8880.1|94
1710878400000|2024-03-19 20:00:00|8882.4|8880.9|8882.5|8881|8882.8|8881.3|8881.5|8880|70
1710878700000|2024-03-19 20:05:00|8882.6|8881.1|8882.6|8881.1|8882.9|8881.4|8882.3|8880.8|40
1710879000000|2024-03-19 20:10:00|8882.7|8881.2|8883|8880.6|8883.2|8881.2|8882.4|8880.5|54
1710879300000|2024-03-19 20:15:00|8882.6|8881.1|8882.7|8881.2|8883.2|8881.3|8882.6|8880.6|18
1710879600000|2024-03-19 20:20:00|8882.6|8881.1|8882.1|8880.6|8882.9|8881.4|8881.9|8880.4|33
1710879900000|2024-03-19 20:25:00|8882.3|8880.8|8882.3|8880.8|8882.5|8881|8881.7|8880.2|31
1710880200000|2024-03-19 20:30:00|8882.4|8880.9|8882.8|8881.3|8882.8|8881.3|8882.3|8880.8|17
1710880500000|2024-03-19 20:35:00|8882.9|8881.4|8882.6|8881.1|8883.3|8881.8|8882.6|8881.1|29
1710880800000|2024-03-19 20:40:00|8882.8|8881.3|8882.7|8881.2|8882.9|8881.4|8882.7|8881.2|23
1710881100000|2024-03-19 20:45:00|8882.8|8881.3|8882.2|8880.7|8883|8881.3|8882.1|8880|30
1710881400000|2024-03-19 20:50:00|8882.1|8880.6|8882.4|8880|8883.1|8880.9|8882|8880|61
1710881700000|2024-03-19 20:55:00|8882.5|8880.1|8882.8|8879.4|8883|8880.1|8882|8879|53
1710882000000|2024-03-19 21:00:00|8882.6|8877.8|8881.2|8876.2|8882.6|8877.8|8881.2|8876.2|4
1710882300000|2024-03-19 21:05:00|8882.1|8877.1|8882.3|8877.3|8882.5|8877.5|8882.1|8877.1|8
1710882600000|2024-03-19 21:10:00|8882.2|8877.2|8882.2|8877.2|8882.6|8877.6|8882.2|8877.2|5
1710882900000|2024-03-19 21:15:00|8882.3|8877.3|8881.8|8876.8|8882.3|8877.3|8881.7|8876.7|4
1710883200000|2024-03-19 21:20:00|8881.9|8876.9|8881.2|8876.2|8882.3|8877.3|8881.1|8876.1|36
1710883500000|2024-03-19 21:25:00|8881.3|8876.3|8881.4|8876.4|8883.6|8878.6|8881.3|8876.3|52
1710883800000|2024-03-19 21:30:00|8881.6|8876.6|8882.8|8877.8|8883.1|8878.1|8881.6|8876.6|250
1710884100000|2024-03-19 21:35:00|8882.6|8877.6|8882.7|8877.7|8882.9|8877.9|8882.4|8877.4|254
1710884400000|2024-03-19 21:40:00|8882.8|8877.8|8883.3|8878.3|8883.4|8878.4|8882.7|8877.7|575
1710884700000|2024-03-19 21:45:00|8883.2|8878.2|8882|8877|8883.4|8878.4|8881.8|8876.8|271
1710885000000|2024-03-19 21:50:00|8882.1|8877.1|8881.1|8876.1|8882.5|8877.5|8881.1|8876.1|606
1710885300000|2024-03-19 21:55:00|8881.2|8876.2|8883.4|8876.9|8884|8877.5|8881.2|8875.4|138
1710885600000|2024-03-19 22:00:00|8883.1|8876.6|8885.6|8879.1|8886.7|8880.2|8883.1|8876.6|385
1710885900000|2024-03-19 22:05:00|8885.5|8879|8884.3|8880.4|8885.8|8880.5|8884.1|8878.1|122
1710886200000|2024-03-19 22:10:00|8884|8880.3|8884.3|8880.4|8884.7|8880.4|8883.9|8879.2|115
1710886500000|2024-03-19 22:15:00|8884.4|8880.5|8883.2|8879.3|8884.4|8880.5|8883.2|8879.3|116
1710886800000|2024-03-19 22:20:00|8883.3|8879.4|8883.7|8879.8|8883.7|8879.8|8882.9|8879|62
1710887100000|2024-03-19 22:25:00|8883.6|8879.7|8883.3|8879.4|8883.8|8879.9|8883.1|8879.2|108
1710887400000|2024-03-19 22:30:00|8883.4|8879.5|8883.4|8879.5|8883.9|8880|8883.1|8879.2|37
1710887700000|2024-03-19 22:35:00|8883.5|8879.6|8883.6|8879.7|8883.6|8879.7|8882.9|8879|29
1710888000000|2024-03-19 22:40:00|8883.5|8879.6|8884.3|8880.4|8884.5|8880.6|8883.4|8879.5|39
1710888300000|2024-03-19 22:45:00|8884.2|8880.3|8883.9|8880|8884.3|8880.4|8883.5|8879.6|39
1710888600000|2024-03-19 22:50:00|8883.8|8879.9|8883.4|8879.5|8883.9|8880|8883.1|8879.2|39
1710888900000|2024-03-19 22:55:00|8883.3|8879.4|8883.2|8879.3|8883.3|8879.4|8883.1|8879.2|23
1710889200000|2024-03-19 23:00:00|8883.1|8879.2|8883.7|8879.8|8884|8880.1|8882.5|8878.6|61
1710889500000|2024-03-19 23:05:00|8882.9|8880.5|8884.4|8882|8884.9|8882.5|8882.6|8880.2|57
1710889800000|2024-03-19 23:10:00|8884.5|8882.1|8884.5|8882.1|8884.9|8882.5|8884.4|8882|33
1710890100000|2024-03-19 23:15:00|8884.4|8882|8884.4|8882|8884.5|8882.1|8884|8881.6|18
1710890400000|2024-03-19 23:20:00|8884.5|8882.1|8884.4|8882|8884.5|8882.1|8883.6|8881.2|25
1710890700000|2024-03-19 23:25:00|8884.3|8881.9|8884.2|8881.8|8884.6|8882.2|8884.1|8881.7|19
1710891000000|2024-03-19 23:30:00|8884.1|8881.7|8885.1|8882.7|8885.1|8882.7|8883.8|8881.4|37
1710891300000|2024-03-19 23:35:00|8885.3|8882.9|8885.5|8883.1|8885.9|8883.5|8885.2|8882.8|46
1710891600000|2024-03-19 23:40:00|8885.6|8883.2|8885.5|8883.1|8885.8|8883.9|8884.5|8882.1|105
1710891900000|2024-03-19 23:45:00|8885.6|8883.2|8885.5|8883.1|8885.8|8883.4|8885.2|8882.8|38
1710892200000|2024-03-19 23:50:00|8885.6|8883.2|8886|8884.5|8886.6|8885.1|8885.4|8883.2|67
1710892500000|2024-03-19 23:55:00|8886.1|8884.6|8887.1|8884.7|8887.7|8885.3|8885.9|8883.7|56
1710892800000|2024-03-20 00:00:00|8887|8884.6|8889|8886.6|8889|8886.6|8886.3|8884.5|82
1710893100000|2024-03-20 00:05:00|8889.2|8886.8|8888.6|8886.2|8889.3|8887.7|8887.8|8885.4|115
1710893400000|2024-03-20 00:10:00|8888.5|8886.1|8889.3|8886.9|8889.4|8887|8888.2|8885.8|54
1710893700000|2024-03-20 00:15:00|8889.4|8887|8889.2|8886.8|8890|8887.6|8888.6|8886.2|101
1710894000000|2024-03-20 00:20:00|8889.1|8886.7|8889.6|8887.2|8890.2|8888.1|8888.9|8886.5|110
1710894300000|2024-03-20 00:25:00|8889.7|8887.3|8890.7|8888.3|8891.2|8888.9|8889.6|8887.3|59
1710894600000|2024-03-20 00:30:00|8890.8|8888.4|8889.9|8887.5|8891.3|8888.9|8889.7|8887.3|62
1710894900000|2024-03-20 00:35:00|8890|8887.6|8889.8|8887.4|8890.1|8887.7|8889.7|8887.3|31
1710895200000|2024-03-20 00:40:00|8889.7|8887.3|8888.1|8885.7|8889.8|8887.4|8887.8|8885.4|68
1710895500000|2024-03-20 00:45:00|8887.9|8885.5|8889.3|8886.9|8889.6|8887.2|8887.8|8885.4|71
1710895800000|2024-03-20 00:50:00|8889.2|8886.8|8887.7|8885.3|8889.7|8887.3|8887.6|8885.2|117
1710896100000|2024-03-20 00:55:00|8887.6|8885.2|8887.5|8885.1|8887.8|8885.4|8886.9|8884.5|109
1710896400000|2024-03-20 01:00:00|8887.4|8885|8888|8885.6|8888.9|8886.5|8887.3|8884.9|98
1710896700000|2024-03-20 01:05:00|8888.1|8885.7|8888.3|8885.9|8888.7|8886.8|8887.5|8885.1|69
1710897000000|2024-03-20 01:10:00|8888.2|8885.8|8888.7|8886.3|8888.7|8886.3|8886.8|8884.4|85
1710897300000|2024-03-20 01:15:00|8888.6|8886.2|8889.5|8887.1|8889.9|8887.9|8888.5|8886.1|126
1710897600000|2024-03-20 01:20:00|8889.6|8887.2|8890.4|8888|8890.6|8888.8|8888.9|8886.7|86
1710897900000|2024-03-20 01:25:00|8890.3|8887.9|8889.7|8887.3|8890.3|8887.9|8888.5|8886.7|101
1710898200000|2024-03-20 01:30:00|8889.4|8887|8890.2|8887.8|8890.7|8888.3|8888.8|8886.4|63
1710898500000|2024-03-20 01:35:00|8890.1|8887.7|8891.8|8889.4|8892|8889.6|8889.1|8886.7|98
1710898800000|2024-03-20 01:40:00|8891.7|8889.3|8891.6|8889.2|8893|8890.6|8891.4|8889|70
1710899100000|2024-03-20 01:45:00|8891.5|8889.1|8890.6|8888.2|8892.2|8889.8|8890|8887.9|91
1710899400000|2024-03-20 01:50:00|8890.5|8888.1|8891.3|8888.9|8891.5|8889.1|8890|8887.6|85
1710899700000|2024-03-20 01:55:00|8891.2|8888.8|8891.4|8889.9|8892.2|8890|8891|8888.6|93
1710900000000|2024-03-20 02:00:00|8891.5|8890|8893|8890.6|8893|8891.5|8891.5|8890|92
1710900300000|2024-03-20 02:05:00|8892.9|8890.5|8891.3|8889.8|8892.9|8891.1|8890.9|8889.4|96
1710900600000|2024-03-20 02:10:00|8891.5|8890|8892.9|8890.5|8893.1|8891.5|8891.5|8889.8|106
1710900900000|2024-03-20 02:15:00|8893|8890.6|8893.4|8891|8893.4|8891.9|8892.5|8890.4|52
1710901200000|2024-03-20 02:20:00|8893.3|8890.9|8891.1|8889.6|8893.5|8891.9|8891.1|8889.6|74
1710901500000|2024-03-20 02:25:00|8891.2|8889.7|8890.5|8889|8891.5|8889.9|8890.5|8888.3|53
1710901800000|2024-03-20 02:30:00|8891|8888.6|8891.3|8888.9|8891.5|8889.1|8890.3|8887.9|90
1710902100000|2024-03-20 02:35:00|8891.2|8888.8|8890.4|8888.9|8891.3|8889.4|8890.1|8888.3|63
1710902400000|2024-03-20 02:40:00|8890.5|8889|8889|8887.5|8890.9|8889|8888.9|8887.4|76
1710902700000|2024-03-20 02:45:00|8888.9|8887.4|8888.5|8887|8889.4|8887.9|8888.3|8886.7|75
1710903000000|2024-03-20 02:50:00|8888.6|8887.1|8888.5|8887|8888.6|8887.1|8888.2|8886.7|43
1710903300000|2024-03-20 02:55:00|8888.4|8886.9|8889.3|8886.9|8889.5|8888|8887.8|8886.3|59
1710903600000|2024-03-20 03:00:00|8889.2|8886.8|8889|8887.5|8889.5|8888|8888.5|8886.8|78
1710903900000|2024-03-20 03:05:00|8888.9|8887.4|8889.6|8888.1|8889.8|8888.3|8888.7|8887.2|50
1710904200000|2024-03-20 03:10:00|8889.5|8888|8888.1|8886.6|8889.8|8888.1|8887.5|8886|84
1710904500000|2024-03-20 03:15:00|8888|8886.5|8888.5|8887|8889|8887.5|8887.8|8886.3|68
1710904800000|2024-03-20 03:20:00|8888.4|8886.9|8887.8|8886.3|8888.6|8887.1|8887.2|8885.2|57
1710905100000|2024-03-20 03:25:00|8887.9|8886.4|8887.6|8886.1|8888.6|8886.5|8886.9|8885|33
1710905400000|2024-03-20 03:30:00|8887.5|8886|8887.3|8885.8|8888.3|8886.3|8887.3|8885.4|51
1710905700000|2024-03-20 03:35:00|8887.4|8885.9|8887|8885.5|8888|8886|8886.9|8884.7|47
1710906000000|2024-03-20 03:40:00|8886.9|8885.4|8887.4|8885.9|8887.6|8886|8886.9|8885.2|63
1710906300000|2024-03-20 03:45:00|8887.8|8885.4|8886.7|8885.2|8888|8885.6|8886.6|8884.7|60
1710906600000|2024-03-20 03:50:00|8886.6|8885.1|8885.8|8884.3|8886.6|8885.1|8885.8|8884.3|41
1710906900000|2024-03-20 03:55:00|8885.6|8884.1|8886.1|8884.6|8887|8885.5|8885.6|8884.1|62
1710907200000|2024-03-20 04:00:00|8886.2|8884.7|8886.4|8884.9|8886.9|8885.3|8886.1|8884.4|74
1710907500000|2024-03-20 04:05:00|8886.5|8885|8887.7|8885.3|8888.2|8885.8|8886.5|8884.9|47
1710907800000|2024-03-20 04:10:00|8888.1|8885.7|8890.4|8888|8890.7|8888.3|8887.8|8885.4|103
1710908100000|2024-03-20 04:15:00|8890.1|8888.6|8889.8|8887.4|8890.4|8888.6|8889.5|8887.4|54
1710908400000|2024-03-20 04:20:00|8889.5|8887.1|8888.6|8887.1|8890.2|8887.8|8888.3|8886.4|57
1710908700000|2024-03-20 04:25:00|8888.5|8887|8889.3|8887.8|8889.4|8887.9|8887.5|8886|65
1710909000000|2024-03-20 04:30:00|8889.2|8887.7|8888|8886.5|8889.5|8888|8887.9|8885.7|81
1710909300000|2024-03-20 04:35:00|8888.1|8886.6|8888.9|8886.5|8889.4|8887.1|8887.5|8885.6|104
1710909600000|2024-03-20 04:40:00|8888.5|8887|8890.7|8888.3|8891.2|8888.9|8887.9|8886.1|114
1710909900000|2024-03-20 04:45:00|8890.8|8888.4|8891.2|8888.8|8892|8889.6|8890.8|8888.4|62
1710910200000|2024-03-20 04:50:00|8891.3|8888.9|8893.4|8891|8893.8|8891.4|8890.8|8888.5|166
1710910500000|2024-03-20 04:55:00|8893.3|8890.9|8893.2|8891.7|8893.6|8891.9|8892.1|8890|111
1710910800000|2024-03-20 05:00:00|8893.5|8892|8892.7|8891.2|8894.1|8892.1|8892.6|8890.7|83
1710911100000|2024-03-20 05:05:00|8891.9|8890.4|8892.3|8890.8|8892.8|8891.3|8891.6|8890.1|65
1710911400000|2024-03-20 05:10:00|8892.4|8890.9|8892.4|8890.9|8893|8891.4|8891.8|8889.5|72
1710911700000|2024-03-20 05:15:00|8892.5|8891|8895.3|8892.9|8895.4|8893|8892.5|8890.8|86
1710912000000|2024-03-20 05:20:00|8895.4|8893|8895.3|8893.8|8896.6|8894.5|8895|8893|77
1710912300000|2024-03-20 05:25:00|8894.9|8893.4|8894.6|8893.1|8895|8893.5|8894.4|8892.9|34
1710912600000|2024-03-20 05:30:00|8894.7|8893.2|8893.9|8892.4|8894.7|8893.2|8893.8|8891.9|46
1710912900000|2024-03-20 05:35:00|8894.2|8892.7|8892.7|8890.3|8894.7|8892.8|8892.7|8890.3|53
1710913200000|2024-03-20 05:40:00|8892.3|8889.9|8893|8891.5|8893.2|8891.6|8892.2|8889.8|61
1710913500000|2024-03-20 05:45:00|8893.4|8891|8893.9|8892.4|8895|8892.6|8892.9|8890.5|76
1710913800000|2024-03-20 05:50:00|8894.1|8892.6|8894.3|8892.8|8894.6|8893.1|8893.8|8891.9|62
1710914100000|2024-03-20 05:55:00|8894.2|8892.7|8892.8|8891.3|8894.7|8893|8892.6|8891.1|69
1710914400000|2024-03-20 06:00:00|8892.9|8891.4|8895.4|8893.9|8896.3|8894.8|8892.8|8891.3|120
1710914700000|2024-03-20 06:05:00|8895.3|8893.8|8896.9|8895.4|8897|8895.5|8894.8|8893.3|133
1710915000000|2024-03-20 06:10:00|8897|8895.5|8895.3|8893.8|8897.1|8895.6|8894.4|8892.5|112
1710915300000|2024-03-20 06:15:00|8895.2|8893.7|8895.1|8893.6|8895.7|8894.2|8894.6|8893.1|107
1710915600000|2024-03-20 06:20:00|8895.3|8893.8|8895.1|8893.6|8895.9|8894|8893.7|8891.7|125
1710915900000|2024-03-20 06:25:00|8895.3|8893.8|8896.3|8894.8|8897.2|8894.9|8895.1|8893.1|107
1710916200000|2024-03-20 06:30:00|8896.2|8894.7|8894.9|8893.4|8896.3|8894.8|8893.9|8891.9|168
1710916500000|2024-03-20 06:35:00|8895.5|8893.1|8896.1|8894.6|8896.6|8894.7|8895.1|8893|157
1710916800000|2024-03-20 06:40:00|8896|8894.5|8894.8|8892.4|8896.1|8894.6|8893.4|8891|201
1710917100000|2024-03-20 06:45:00|8894.9|8892.5|8892.7|8890.3|8895.3|8893.6|8892.5|8890.1|182
1710917400000|2024-03-20 06:50:00|8892.8|8890.4|8892.5|8891|8893.4|8891.2|8891.8|8890.3|148
1710917700000|2024-03-20 06:55:00|8892.4|8890.9|8893|8890.6|8893|8891.3|8891|8889.5|182
1710918000000|2024-03-20 07:00:00|8893.1|8890.7|8894.5|8893|8895.7|8894.2|8893|8890.6|257
1710918300000|2024-03-20 07:05:00|8894.6|8893.1|8889.7|8888.2|8895.2|8893.2|8889.6|8887.7|193
1710918600000|2024-03-20 07:10:00|8889.5|8888|8889.1|8887.6|8889.7|8888.2|8887.8|8886.3|140
1710918900000|2024-03-20 07:15:00|8889.2|8887.7|8890.4|8888.9|8890.4|8888.9|8887.1|8885.6|190
1710919200000|2024-03-20 07:20:00|8890.5|8889|8888.4|8886.9|8890.5|8889|8887.8|8886.2|218
1710919500000|2024-03-20 07:25:00|8888.3|8886.8|8890.2|8888.7|8891.3|8889.8|8888|8886.5|179
1710919800000|2024-03-20 07:30:00|8890|8888.5|8890.1|8888.6|8891.4|8889.6|8889|8887.5|174
1710920100000|2024-03-20 07:35:00|8890|8888.5|8891.3|8889.8|8892.4|8890.2|8889|8887.5|170
1710920400000|2024-03-20 07:40:00|8891.4|8889.9|8892.4|8890.9|8892.9|8891.4|8891|8888.8|123
1710920700000|2024-03-20 07:45:00|8892.6|8891.1|8895.2|8893.7|8895.4|8893.9|8892.3|8890.8|195
1710921000000|2024-03-20 07:50:00|8895.3|8893.8|8896.7|8895.2|8897.8|8896.1|8895.2|8893.3|179
1710921300000|2024-03-20 07:55:00|8896.9|8895.4|8899.6|8897.2|8899.7|8897.3|8896.2|8894.7|158
1710921600000|2024-03-20 08:00:00|8899.7|8897.3|8901.6|8900.1|8903.2|8901.5|8899|8897.1|261
1710921900000|2024-03-20 08:05:00|8901.7|8900.2|8902.2|8900.7|8903.9|8901.7|8901|8899|233
1710922200000|2024-03-20 08:10:00|8902.1|8900.6|8902.8|8901.3|8903.4|8901.6|8899.9|8897.6|218
1710922500000|2024-03-20 08:15:00|8903.1|8901.6|8904.9|8903.4|8905.7|8904|8902|8900.5|184
1710922800000|2024-03-20 08:20:00|8904.8|8903.3|8903.5|8902|8904.8|8903.3|8902.6|8900.6|169
1710923100000|2024-03-20 08:25:00|8903.4|8901.9|8899.5|8897.1|8903.4|8901.9|8897|8895.5|207
1710923400000|2024-03-20 08:30:00|8899.4|8897.9|8900.9|8898.5|8901.4|8899.4|8898.4|8896.5|138
1710923700000|2024-03-20 08:35:00|8901|8898.6|8899.1|8897.6|8901.5|8899.5|8898.4|8896.9|157
1710924000000|2024-03-20 08:40:00|8899.5|8898|8898.8|8897.3|8900.2|8898.7|8897.5|8895.7|166
1710924300000|2024-03-20 08:45:00|8898.7|8897.2|8900.8|8899.3|8902.1|8900.6|8898.7|8897.2|212
1710924600000|2024-03-20 08:50:00|8900.7|8899.2|8902.3|8900.8|8903.2|8901.7|8900.2|8898.7|203
1710924900000|2024-03-20 08:55:00|8902.4|8900.9|8902.3|8899.9|8902.7|8901.1|8900.3|8898.2|187
1710925200000|2024-03-20 09:00:00|8902.4|8900|8904.8|8903.3|8905.2|8903.7|8901.9|8899.5|128
1710925500000|2024-03-20 09:05:00|8904.7|8903.2|8907.5|8906|8909|8906.6|8904.4|8902.9|168
1710925800000|2024-03-20 09:10:00|8907.4|8905.9|8908.6|8907.1|8909.5|8908|8906.8|8905.1|295
1710926100000|2024-03-20 09:15:00|8908.5|8907|8908.2|8906.7|8908.6|8907.1|8907.4|8905.5|154
1710926400000|2024-03-20 09:20:00|8908.4|8906.9|8910.1|8908.6|8910.4|8908.9|8908.2|8906.7|145
1710926700000|2024-03-20 09:25:00|8910.3|8908.8|8907.7|8906.2|8910.4|8908.9|8907.4|8905.9|133
1710927000000|2024-03-20 09:30:00|8907.6|8906.1|8910|8908.5|8910.2|8908.7|8907.1|8905.2|176
1710927300000|2024-03-20 09:35:00|8910.1|8908.6|8909.8|8908.3|8910.5|8909|8908.9|8906.9|139
1710927600000|2024-03-20 09:40:00|8909.9|8908.4|8912|8910.5|8912.5|8911|8909.7|8908.2|164
1710927900000|2024-03-20 09:45:00|8912.1|8910.6|8914.3|8912.8|8914.5|8912.8|8912|8910.5|185
1710928200000|2024-03-20 09:50:00|8914.4|8912.9|8911.7|8910.2|8916.2|8914.4|8911|8909.5|196
1710928500000|2024-03-20 09:55:00|8911.6|8910.1|8911.8|8909.4|8913.5|8912|8911.2|8909.3|176
1710928800000|2024-03-20 10:00:00|8911.7|8909.3|8914.6|8912.2|8914.9|8912.5|8911.3|8909.1|193
1710929100000|2024-03-20 10:05:00|8914.7|8912.3|8914.8|8913.3|8915.5|8913.9|8914.1|8912.2|163
1710929400000|2024-03-20 10:10:00|8914.7|8913.2|8914|8912.5|8915.1|8913.6|8913.6|8912.1|150
1710929700000|2024-03-20 10:15:00|8914.1|8912.6|8916.8|8915.3|8917.4|8915.9|8914.1|8912.6|126
1710930000000|2024-03-20 10:20:00|8916.7|8915.2|8917.6|8916.1|8918.7|8916.6|8916.6|8915.1|112
1710930300000|2024-03-20 10:25:00|8917.7|8916.2|8918.7|8917.2|8919.7|8918.2|8917.5|8916|173
1710930600000|2024-03-20 10:30:00|8918.6|8917.1|8918.8|8917.3|8919.1|8917.6|8916.9|8915.4|152
1710930900000|2024-03-20 10:35:00|8918.6|8917.1|8916.6|8915.1|8918.6|8917.1|8916.2|8914.7|136
1710931200000|2024-03-20 10:40:00|8916.5|8915|8917.7|8916.2|8918.6|8917.1|8916.4|8914.4|121
1710931500000|2024-03-20 10:45:00|8917.8|8916.3|8917.3|8915.8|8917.9|8916.4|8916.8|8914.6|120
1710931800000|2024-03-20 10:50:00|8917.2|8915.7|8916.2|8914.7|8917.7|8916.1|8916|8914.3|134
1710932100000|2024-03-20 10:55:00|8916.1|8914.6|8913.8|8912.3|8916.1|8914.6|8913.3|8911.8|168
1710932400000|2024-03-20 11:00:00|8913.9|8912.4|8908.7|8907.2|8913.9|8912.4|8908.5|8907|173
1710932700000|2024-03-20 11:05:00|8908.8|8907.3|8908|8905.6|8909.6|8908.1|8906.8|8904.8|244
1710933000000|2024-03-20 11:10:00|8908.1|8905.7|8908.4|8906.9|8909.4|8907.9|8907.3|8905.7|90
1710933300000|2024-03-20 11:15:00|8908.7|8906.3|8909.5|8908|8910.2|8908.7|8908|8905.6|153
1710933600000|2024-03-20 11:20:00|8909.6|8908.1|8910.1|8908.6|8912.1|8910.6|8909.6|8908.1|174
1710933900000|2024-03-20 11:25:00|8910.2|8908.7|8909.7|8908.2|8910.5|8909|8908.9|8906.9|115
1710934200000|2024-03-20 11:30:00|8909.8|8908.3|8909|8907.5|8910.7|8909.2|8908.8|8907|81
1710934500000|2024-03-20 11:35:00|8908.9|8907.4|8908.6|8907.1|8909.5|8908|8907.5|8906|123
1710934800000|2024-03-20 11:40:00|8908.5|8907|8908.9|8907.4|8910.3|8908.8|8908.3|8906.8|126
1710935100000|2024-03-20 11:45:00|8908.8|8907.3|8908.6|8907.1|8910.5|8909|8907.6|8906.1|171
1710935400000|2024-03-20 11:50:00|8908.5|8907|8905.7|8903.3|8910.2|8908.7|8904.8|8902.4|157
1710935700000|2024-03-20 11:55:00|8905.8|8903.4|8907.1|8905.6|8908|8906|8905.2|8902.8|136
1710936000000|2024-03-20 12:00:00|8907.2|8905.7|8906.6|8905.1|8908|8906.5|8905.7|8904.2|192
1710936300000|2024-03-20 12:05:00|8906.5|8905|8907.1|8905.6|8907.7|8906.2|8906.2|8904.7|96
1710936600000|2024-03-20 12:10:00|8907|8905.5|8907.6|8906.1|8908.6|8907|8906.9|8905.4|82
1710936900000|2024-03-20 12:15:00|8908|8906.5|8908.2|8906.7|8908.7|8906.8|8907.5|8906|112
1710937200000|2024-03-20 12:20:00|8908.3|8906.8|8906.6|8905.1|8909.2|8907.7|8906.4|8904.9|159
1710937500000|2024-03-20 12:25:00|8906.7|8905.2|8906.1|8904.6|8907.5|8906|8905.7|8904.2|150
1710937800000|2024-03-20 12:30:00|8906|8904.5|8908.6|8907.1|8908.7|8907.2|8906|8904.5|207
1710938100000|2024-03-20 12:35:00|8908.5|8907|8909.6|8908.1|8909.8|8908.3|8907|8904.9|157
1710938400000|2024-03-20 12:40:00|8909.5|8908|8908.5|8907|8910.4|8908.9|8907.6|8906.1|164
1710938700000|2024-03-20 12:45:00|8908.6|8907.1|8906|8904.5|8908.7|8907.2|8904.7|8903.2|162
1710939000000|2024-03-20 12:50:00|8906.1|8904.6|8905.4|8903.9|8906.6|8905.1|8904.3|8902.8|192
1710939300000|2024-03-20 12:55:00|8905.3|8903.8|8905.9|8904.4|8906.4|8904.9|8904.5|8903|167
1710939600000|2024-03-20 13:00:00|8906|8904.5|8908.2|8906.7|8910.4|8908.9|8906|8904.5|164
1710939900000|2024-03-20 13:05:00|8908.3|8906.8|8907.5|8906|8908.4|8906.9|8904.6|8903.1|173
1710940200000|2024-03-20 13:10:00|8907.8|8906.3|8906|8904.5|8908.8|8907.3|8905.4|8903.6|192
1710940500000|2024-03-20 13:15:00|8906.2|8904.7|8910.7|8908.3|8911.8|8909.4|8905.9|8904.3|177
1710940800000|2024-03-20 13:20:00|8910.5|8909|8912.5|8911|8912.9|8911.4|8908.9|8907.4|123
1710941100000|2024-03-20 13:25:00|8912.6|8911.1|8911.5|8910|8912.6|8911.1|8910.5|8909|150
1710941400000|2024-03-20 13:30:00|8911.6|8910.1|8911.9|8910.4|8912.4|8910.9|8909.3|8907.8|261
1710941700000|2024-03-20 13:35:00|8911.7|8910.2|8912.5|8911|8913.8|8912.3|8910.9|8909.4|262
1710942000000|2024-03-20 13:40:00|8912.4|8910.9|8911.3|8909.8|8914|8912.5|8910.2|8908.7|239
1710942300000|2024-03-20 13:45:00|8911.4|8909.9|8911.3|8909.8|8911.8|8910.3|8910|8908.5|163
1710942600000|2024-03-20 13:50:00|8911.4|8909.9|8913|8911.5|8913.1|8911.6|8910.2|8908.7|207
1710942900000|2024-03-20 13:55:00|8913.3|8911.8|8913.2|8911.7|8913.9|8912.4|8911.7|8910.2|169
1710943200000|2024-03-20 14:00:00|8913.4|8911.9|8908.3|8906.8|8915|8913.5|8907.8|8906.3|331
1710943500000|2024-03-20 14:05:00|8908.2|8906.7|8908.6|8907.1|8910.5|8909|8907.4|8905.9|240
1710943800000|2024-03-20 14:10:00|8908.7|8907.2|8904.7|8903.2|8908.7|8907.2|8904.4|8902.9|196
1710944100000|2024-03-20 14:15:00|8904.6|8903.1|8903.5|8902|8905.6|8904.1|8903.3|8901.8|172
1710944400000|2024-03-20 14:20:00|8903.4|8901.9|8904.8|8903.3|8905.3|8903.8|8903.4|8901.9|150
1710944700000|2024-03-20 14:25:00|8904.9|8903.4|8906.2|8904.7|8907.2|8905.7|8904.8|8903.3|195
1710945000000|2024-03-20 14:30:00|8906.1|8904.6|8905.6|8904.1|8907.9|8906.4|8905.4|8903.9|113
1710945300000|2024-03-20 14:35:00|8905.7|8904.2|8904.9|8903.4|8906.7|8905.2|8903.9|8902.4|181
1710945600000|2024-03-20 14:40:00|8905|8903.5|8907.9|8906.4|8908|8906.5|8905|8903.5|166
1710945900000|2024-03-20 14:45:00|8907.8|8906.3|8906.7|8905.2|8908.2|8906.7|8906.6|8905.1|105
1710946200000|2024-03-20 14:50:00|8906.6|8905.1|8908.6|8907.1|8908.9|8907.4|8906.3|8904.8|140
1710946500000|2024-03-20 14:55:00|8908.5|8907|8909.7|8908.2|8910.1|8908.4|8908.1|8906.6|121
1710946800000|2024-03-20 15:00:00|8909.8|8908.3|8908.9|8907.4|8911.2|8909.5|8907.6|8906.1|213
1710947100000|2024-03-20 15:05:00|8908.8|8907.3|8910.1|8908.6|8911|8909.5|8907.9|8906.4|185
1710947400000|2024-03-20 15:10:00|8910|8908.5|8908.6|8907.1|8910.8|8909.3|8908.6|8907.1|138
1710947700000|2024-03-20 15:15:00|8908.5|8907|8908.3|8906.8|8908.5|8907|8907.3|8905.8|126
1710948000000|2024-03-20 15:20:00|8908.1|8906.6|8911.3|8909.8|8911.4|8909.9|8907.3|8905.8|154
1710948300000|2024-03-20 15:25:00|8911.4|8909.9|8912.8|8911.3|8915.8|8914.3|8911.3|8909.8|182
1710948600000|2024-03-20 15:30:00|8912.7|8911.2|8914.2|8912.7|8914.8|8913.3|8912.6|8911.1|120
1710948900000|2024-03-20 15:35:00|8914.1|8912.6|8915.3|8913.8|8915.7|8914.2|8912.8|8911.3|127
1710949200000|2024-03-20 15:40:00|8914.9|8913.4|8913.1|8911.6|8915.7|8914.2|8913.1|8911.6|128
1710949500000|2024-03-20 15:45:00|8913.2|8911.7|8914.6|8913.1|8917.2|8915.7|8913.1|8911.6|188
1710949800000|2024-03-20 15:50:00|8914.7|8913.2|8912.8|8911.3|8915|8913.5|8912|8910.5|165
1710950100000|2024-03-20 15:55:00|8912.7|8911.2|8912.5|8911|8914.5|8913|8911.1|8909.6|217
1710950400000|2024-03-20 16:00:00|8912.6|8911.1|8911.6|8910.1|8915|8913.5|8910.9|8909.4|259
1710950700000|2024-03-20 16:05:00|8911.4|8909.9|8909.6|8908.1|8911.5|8910|8909.4|8907.9|170
1710951000000|2024-03-20 16:10:00|8909.7|8908.2|8908.5|8907|8911|8909.5|8908.4|8906.9|113
1710951300000|2024-03-20 16:15:00|8908.6|8907.1|8908.9|8907.4|8910.8|8909.3|8908.1|8906.6|125
1710951600000|2024-03-20 16:20:00|8909|8907.5|8909.3|8907.8|8909.9|8908.4|8908.4|8906.9|88
1710951900000|2024-03-20 16:25:00|8909.4|8907.9|8908.8|8907.3|8910|8908.5|8908.8|8907.3|124
1710952200000|2024-03-20 16:30:00|8908.9|8907.4|8910.1|8908.6|8910.3|8908.8|8907.7|8906.2|101
1710952500000|2024-03-20 16:35:00|8909.9|8908.4|8911.3|8909.8|8911.4|8909.8|8909.5|8908|126
1710952800000|2024-03-20 16:40:00|8911.2|8909.7|8908.5|8907|8911.2|8909.7|8908.2|8906.7|102
1710953100000|2024-03-20 16:45:00|8908.6|8907.1|8911.5|8910|8911.9|8910.2|8908.5|8907|148
1710953400000|2024-03-20 16:50:00|8911.4|8909.9|8910.7|8909.2|8912.5|8910.3|8910.6|8909.1|103
1710953700000|2024-03-20 16:55:00|8910.6|8909.1|8908.6|8907.1|8911|8909.5|8906.3|8904.8|171
1710954000000|2024-03-20 17:00:00|8908.4|8906.9|8909.4|8907.9|8910.5|8909|8908|8906.5|124
1710954300000|2024-03-20 17:05:00|8909.6|8908.1|8913.1|8911.6|8913.9|8912.4|8909.6|8908.1|163
1710954600000|2024-03-20 17:10:00|8913|8911.5|8917.1|8915.6|8917.2|8915.7|8912.9|8911.4|148
1710954900000|2024-03-20 17:15:00|8917.2|8915.7|8915.9|8914.4|8917.4|8915.9|8915|8913.5|103
1710955200000|2024-03-20 17:20:00|8916.3|8914.8|8914|8912.5|8917|8915.5|8913.9|8912.3|151
1710955500000|2024-03-20 17:25:00|8914.1|8912.6|8915.4|8913.9|8916.1|8914.6|8913.9|8912.4|112
1710955800000|2024-03-20 17:30:00|8915.5|8914|8913.7|8912.2|8915.8|8914.3|8912.8|8910.9|160
1710956100000|2024-03-20 17:35:00|8913.8|8912.3|8915.8|8914.3|8916.4|8914.7|8913.4|8911.9|102
1710956400000|2024-03-20 17:40:00|8915.9|8914.4|8913.7|8911.3|8916.2|8914.7|8913.6|8911.2|116
1710956700000|2024-03-20 17:45:00|8913.8|8911.4|8913.6|8912.1|8914.7|8912.9|8913.3|8911.4|116
1710957000000|2024-03-20 17:50:00|8913.5|8912|8910.5|8908.1|8914.1|8912.1|8909.7|8907.6|243
1710957300000|2024-03-20 17:55:00|8910.4|8908|8912.5|8907.5|8912.5|8909.4|8908.8|8905|363
1710957600000|2024-03-20 18:00:00|8912.8|8907.8|8893.6|8891.2|8913.1|8908.1|8890.7|8887.7|1429
1710957900000|2024-03-20 18:05:00|8893.4|8891|8900.3|8897.9|8902.8|8900.4|8885.7|8883.3|1514
1710958200000|2024-03-20 18:10:00|8900.6|8898.2|8903.9|8901.5|8904.6|8902.2|8894.3|8891.9|1039
1710958500000|2024-03-20 18:15:00|8903.1|8900.7|8908.9|8906.5|8910.7|8908.3|8902.3|8899.9|937
1710958800000|2024-03-20 18:20:00|8909|8906.6|8908.8|8906.4|8911.6|8909.2|8905.8|8903.4|774
1710959100000|2024-03-20 18:25:00|8908.7|8906.3|8902|8899.6|8910.4|8908|8900.7|8898.3|743
1710959400000|2024-03-20 18:30:00|8901.9|8899.5|8914.1|8911.7|8914.4|8912|8898.3|8896.5|1167
1710959700000|2024-03-20 18:35:00|8914.2|8911.8|8897.7|8895.3|8915.1|8912.7|8894.8|8892.4|1585
1710960000000|2024-03-20 18:40:00|8897.9|8895.5|8890.6|8888.2|8904.7|8902.3|8889|8886.6|1467
1710960300000|2024-03-20 18:45:00|8890.5|8888.1|8878.3|8875.9|8890.5|8888.1|8877.1|8874.7|1365
1710960600000|2024-03-20 18:50:00|8878.4|8876|8871.5|8869.1|8884.4|8882|8870|8867.6|1142
1710960900000|2024-03-20 18:55:00|8871.4|8869|8865.7|8863.3|8872.5|8870.1|8864.5|8862.1|952
1710961200000|2024-03-20 19:00:00|8865.4|8863|8867|8864.6|8867.7|8865.3|8860.6|8858.2|857
1710961500000|2024-03-20 19:05:00|8867.2|8864.8|8864.1|8861.7|8867.8|8865.4|8860.6|8858.2|733
1710961800000|2024-03-20 19:10:00|8864|8861.6|8869|8866.6|8871.8|8869.4|8861.2|8859|861
1710962100000|2024-03-20 19:15:00|8869.1|8866.7|8868.1|8865.7|8872.3|8869.9|8866|8863.6|834
1710962400000|2024-03-20 19:20:00|8868.2|8865.8|8868|8865.6|8871.3|8868.9|8865.2|8862.8|669
1710962700000|2024-03-20 19:25:00|8868.2|8865.8|8865.3|8863.8|8870.9|8868.5|8864.9|8862.7|598
1710963000000|2024-03-20 19:30:00|8865.4|8863.9|8862.9|8860.5|8867.4|8865.4|8861.8|8859.4|505
1710963300000|2024-03-20 19:35:00|8863.2|8860.8|8864.9|8862.5|8866.9|8864.5|8863|8860.6|369
1710963600000|2024-03-20 19:40:00|8864.8|8862.4|8863.2|8860.8|8865.7|8863.3|8862.8|8860.4|323
1710963900000|2024-03-20 19:45:00|8863.3|8860.9|8867.1|8865.6|8868.4|8866.5|8863.3|8860.9|320
1710964200000|2024-03-20 19:50:00|8867|8865.5|8865.2|8863.7|8867|8865.5|8863|8861.5|280
1710964500000|2024-03-20 19:55:00|8865.1|8863.6|8867.6|8866.1|8868.1|8866.3|8864.1|8862.3|282
1710964800000|2024-03-20 20:00:00|8867.7|8866.2|8869.2|8867.7|8870.2|8868.7|8867.7|8866.2|244
1710965100000|2024-03-20 20:05:00|8868.8|8867.3|8868.4|8866.9|8869.8|8867.7|8868.2|8866.1|137
1710965400000|2024-03-20 20:10:00|8868.5|8867|8867|8864.6|8868.5|8867|8866.1|8863.7|119
1710965700000|2024-03-20 20:15:00|8866.9|8864.5|8870|8867.6|8871.1|8869|8866.7|8864.3|133
1710966000000|2024-03-20 20:20:00|8870.1|8867.7|8870.5|8869|8871|8869.1|8869.7|8867.3|111
1710966300000|2024-03-20 20:25:00|8870.6|8869.1|8872.1|8870.6|8872.1|8870.6|8870.3|8868.8|66
1710966600000|2024-03-20 20:30:00|8872|8870.5|8871.6|8870.1|8872.5|8870.5|8871.2|8869.7|31
1710966900000|2024-03-20 20:35:00|8871.5|8870|8871.3|8869.8|8871.8|8870.3|8871.3|8869.8|23
1710967200000|2024-03-20 20:40:00|8871.6|8870.1|8870|8867.6|8872.4|8870.1|8869.7|8867.3|83
1710967500000|2024-03-20 20:45:00|8870.1|8867.7|8870.1|8867.7|8871|8868.6|8869.6|8867.2|93
1710967800000|2024-03-20 20:50:00|8870.2|8867.8|8868.9|8866.5|8870.3|8867.9|8868.7|8866.3|106
1710968100000|2024-03-20 20:55:00|8869|8866.6|8869.9|8866.3|8870.6|8866.9|8868|8865.6|134
1710968400000|2024-03-20 21:00:00|8870.2|8865.2|8868.4|8863.4|8870.6|8865.6|8867.9|8862.9|24
1710969000000|2024-03-20 21:10:00|8867.9|8862.9|8867.6|8862.6|8868.3|8863.3|8867.2|8862.2|37
1710969300000|2024-03-20 21:15:00|8867.5|8862.5|8866.9|8861.9|8867.5|8862.5|8866.6|8861.6|19
1710969600000|2024-03-20 21:20:00|8867|8862|8866.9|8861.9|8867|8862|8866.8|8861.8|12
1710969900000|2024-03-20 21:25:00|8866.8|8861.8|8867|8862|8867.1|8862.1|8866.8|8861.8|15
1710970200000|2024-03-20 21:30:00|8866.9|8861.9|8867.5|8862.5|8867.8|8862.8|8866.7|8861.7|246
1710970500000|2024-03-20 21:35:00|8868.1|8863.1|8867.3|8862.3|8868.1|8863.1|8866.7|8861.7|64
1710970800000|2024-03-20 21:40:00|8867.1|8862.1|8866.8|8861.8|8867.4|8862.4|8866.4|8861.4|63
1710971100000|2024-03-20 21:45:00|8867.5|8862.5|8866.8|8861.8|8867.8|8862.8|8866.3|8861.3|539
1710971400000|2024-03-20 21:50:00|8866.7|8861.7|8869.1|8864.1|8869.7|8864.7|8866.3|8861.3|957
1710971700000|2024-03-20 21:55:00|8869.8|8863.3|8870.5|8865.3|8870.9|8865.3|8867.1|8860.6|523
1710972000000|2024-03-20 22:00:00|8870.7|8865.2|8866.9|8862.5|8870.8|8865.5|8866.4|8862.4|160
1710972300000|2024-03-20 22:05:00|8866.8|8861.7|8867.1|8863.2|8867.2|8863.3|8866|8861.7|28
1710972600000|2024-03-20 22:10:00|8867.3|8863.4|8866.7|8862.8|8867.8|8863.9|8866.5|8862.6|63
1710972900000|2024-03-20 22:15:00|8866.5|8862.6|8862.5|8858.6|8866.5|8862.6|8861.6|8857.7|199
1710973200000|2024-03-20 22:20:00|8862.7|8858.8|8863.7|8859.8|8865|8861.1|8862.7|8858.8|210
1710973500000|2024-03-20 22:25:00|8863.6|8859.7|8861|8857.1|8863.7|8859.8|8860|8856.1|159
1710973800000|2024-03-20 22:30:00|8860.9|8857|8861.9|8858|8862.3|8858.4|8860.3|8856.4|145
1710974100000|2024-03-20 22:35:00|8861.8|8857.9|8861.4|8857.5|8862.1|8858.2|8860.6|8856.7|204
1710974400000|2024-03-20 22:40:00|8861.5|8857.6|8860.7|8856.8|8863|8859.1|8860.2|8856.3|135
1710974700000|2024-03-20 22:45:00|8860.8|8856.9|8860.5|8856.6|8861.9|8858|8860.3|8856.4|157
1710975000000|2024-03-20 22:50:00|8860.4|8856.5|8860.5|8856.6|8861.3|8857.4|8859.8|8855.9|153
1710975300000|2024-03-20 22:55:00|8860.4|8856.5|8859.7|8855.8|8860.6|8856.7|8859.6|8855.7|143
1710975600000|2024-03-20 23:00:00|8859.6|8855.7|8860.4|8856.5|8861.1|8857.2|8859.6|8855.7|140
1710975900000|2024-03-20 23:05:00|8859.7|8857.3|8859.4|8857|8860.1|8857.7|8859.1|8856.7|113
1710976200000|2024-03-20 23:10:00|8859.5|8857.1|8858|8855.6|8859.9|8857.5|8857.8|8855.4|178
1710976500000|2024-03-20 23:15:00|8858.1|8855.7|8858.7|8856.3|8859.8|8857.4|8858.1|8855.7|142
1710976800000|2024-03-20 23:20:00|8858.8|8856.4|8856.7|8854.3|8859.2|8856.8|8856.7|8854.3|161
1710977100000|2024-03-20 23:25:00|8856.6|8854.2|8856.8|8854.4|8857|8854.6|8856.3|8853.9|102
1710977400000|2024-03-20 23:30:00|8856.6|8854.2|8856.9|8854.5|8857.4|8855.4|8856.2|8853.8|126
1710977700000|2024-03-20 23:35:00|8856.8|8854.4|8856.4|8854|8857.4|8855|8856.2|8853.8|86
1710978000000|2024-03-20 23:40:00|8856.5|8854.1|8856.4|8854|8857.2|8855.1|8856.1|8853.7|102
1710978300000|2024-03-20 23:45:00|8856.5|8854.1|8856.5|8854.1|8856.9|8854.5|8855.8|8853.4|73
1710978600000|2024-03-20 23:50:00|8856.6|8854.2|8858.7|8856.3|8859.1|8856.7|8856.4|8854|178
1710978900000|2024-03-20 23:55:00|8858.6|8856.2|8857.9|8855.5|8858.9|8856.5|8857.3|8854.9|162
1710979200000|2024-03-21 00:00:00|8857.6|8855.2|8856.6|8854.2|8859|8856.6|8855.9|8853.5|275
1710979500000|2024-03-21 00:05:00|8856.5|8854.1|8856.7|8854.3|8856.8|8855|8855.5|8853.1|136
1710979800000|2024-03-21 00:10:00|8856.9|8854.5|8855.8|8853.4|8857.1|8854.7|8855.8|8853.4|157
1710980100000|2024-03-21 00:15:00|8855.9|8853.5|8854.6|8852.2|8855.9|8853.5|8854.4|8852|119
1710980400000|2024-03-21 00:20:00|8854.7|8852.3|8854.5|8852.1|8854.8|8852.4|8852|8849.6|134
1710980700000|2024-03-21 00:25:00|8854.4|8852|8857.2|8854.8|8857.3|8854.9|8854.4|8852|163
1710981000000|2024-03-21 00:30:00|8857.1|8854.7|8853.5|8851.1|8857.1|8854.7|8851.4|8849|377
1710981300000|2024-03-21 00:35:00|8853.9|8851.5|8857.4|8855|8858|8855.6|8852.9|8850.5|252
1710981600000|2024-03-21 00:40:00|8857.5|8855.1|8855.3|8852.9|8857.9|8855.5|8855.3|8852.9|154
1710981900000|2024-03-21 00:45:00|8855.2|8852.8|8854.8|8852.4|8855.9|8853.5|8854|8851.6|151
1710982200000|2024-03-21 00:50:00|8854.7|8852.3|8854.9|8852.5|8856.4|8854|8854.5|8852.1|225
1710982500000|2024-03-21 00:55:00|8854.8|8852.4|8852.3|8849.9|8855.1|8852.7|8851.3|8848.9|251
1710982800000|2024-03-21 01:00:00|8852.4|8850|8851.4|8849|8853.5|8851.1|8850.9|8848.5|255
1710983100000|2024-03-21 01:05:00|8851.5|8849.1|8847.7|8845.3|8852.3|8849.9|8847.3|8844.9|312
1710983400000|2024-03-21 01:10:00|8847.6|8845.2|8846.8|8844.4|8849|8846.6|8846.5|8844.1|350
1710983700000|2024-03-21 01:15:00|8846.7|8844.3|8845.3|8842.9|8847|8844.6|8844.3|8841.9|319
1710984000000|2024-03-21 01:20:00|8845.5|8843.1|8842.2|8839.8|8846.7|8844.3|8841.8|8839.4|302
1710984300000|2024-03-21 01:25:00|8842.3|8839.9|8841.9|8839.5|8843.1|8840.7|8841.5|8839.1|247
1710984600000|2024-03-21 01:30:00|8841.8|8839.4|8843.2|8840.8|8843.2|8840.8|8840.7|8838.3|283
1710984900000|2024-03-21 01:35:00|8843.3|8840.9|8842|8839.6|8844.6|8842.2|8841.1|8838.7|242
1710985200000|2024-03-21 01:40:00|8841.9|8839.5|8841.1|8838.7|8842.5|8840.1|8840.9|8838.5|156
1710985500000|2024-03-21 01:45:00|8841.2|8838.8|8841.5|8839.1|8843.9|8841.5|8841.1|8838.7|125
1710985800000|2024-03-21 01:50:00|8841.3|8838.9|8844.2|8841.8|8844.7|8842.7|8840.8|8838.4|143
1710986100000|2024-03-21 01:55:00|8844.3|8841.9|8844.5|8842.1|8846.2|8843.8|8843.9|8841.5|178
1710986400000|2024-03-21 02:00:00|8844.4|8842|8844.2|8841.8|8845.5|8843.3|8843.7|8841.3|104
1710986700000|2024-03-21 02:05:00|8844.3|8841.9|8844.6|8843.1|8846.1|8843.7|8842.9|8841.4|101
1710987000000|2024-03-21 02:10:00|8844.5|8843|8844.5|8842.1|8845.5|8843.1|8843.2|8841.6|111
1710987300000|2024-03-21 02:15:00|8844.6|8842.2|8845.7|8844.2|8846.4|8844.6|8844.3|8842.2|98
1710987600000|2024-03-21 02:20:00|8845.8|8844.3|8847.3|8845.8|8847.6|8846.1|8845.1|8843.6|79
1710987900000|2024-03-21 02:25:00|8847.4|8845.9|8848|8846.5|8849.4|8847.9|8847.3|8845.8|113
1710988200000|2024-03-21 02:30:00|8847.8|8846.3|8849.5|8848|8850|8848.5|8847.7|8846.2|65
1710988500000|2024-03-21 02:35:00|8849.6|8848.1|8848|8846.5|8850|8848.5|8847.9|8846.4|109
1710988800000|2024-03-21 02:40:00|8848.1|8846.6|8848.2|8846.7|8848.3|8846.8|8847.6|8846.1|88
1710989100000|2024-03-21 02:45:00|8848.1|8846.6|8849.8|8848.3|8849.8|8848.3|8847.8|8846.3|86
1710989400000|2024-03-21 02:50:00|8850.2|8848.7|8851|8849.5|8851.4|8849.9|8849.7|8848.2|75
1710989700000|2024-03-21 02:55:00|8851.1|8849.6|8850.4|8848|8851.6|8849.6|8850.1|8848|70
1710990000000|2024-03-21 03:00:00|8850.5|8848.1|8848.7|8847.2|8851.1|8849.6|8848|8846.5|127
1710990300000|2024-03-21 03:05:00|8849.1|8846.7|8849.1|8846.7|8849.8|8848|8848.6|8846.3|92
1710990600000|2024-03-21 03:10:00|8848.7|8846.3|8849.8|8848.3|8850.4|8848.6|8848.5|8846.2|64
1710990900000|2024-03-21 03:15:00|8849.7|8848.2|8850.4|8848.9|8850.7|8849.2|8849.6|8847.7|86
1710991200000|2024-03-21 03:20:00|8850.3|8848.8|8849.3|8847.8|8850.7|8848.9|8849.2|8847.2|104
1710991500000|2024-03-21 03:25:00|8849.4|8847.9|8849.8|8848.3|8850.1|8848.6|8849.1|8847.6|58
1710991800000|2024-03-21 03:30:00|8849.7|8848.2|8850.2|8848.7|8850.7|8849.2|8849.7|8848.2|90
1710992100000|2024-03-21 03:35:00|8850.1|8848.6|8849.7|8848.2|8850.2|8848.7|8849.6|8848.1|70
1710992400000|2024-03-21 03:40:00|8849.5|8848|8850.6|8849.1|8851.4|8849.9|8848.6|8847.1|73
1710992700000|2024-03-21 03:45:00|8850.8|8849.3|8851|8849.5|8851.5|8850|8850.5|8849|66
1710993000000|2024-03-21 03:50:00|8851.1|8849.6|8852.7|8851.2|8853.5|8851.5|8851.1|8849.6|60
1710993300000|2024-03-21 03:55:00|8852.8|8851.3|8851|8848.6|8853.1|8851.5|8850.6|8848.5|67
1710993600000|2024-03-21 04:00:00|8851.1|8848.7|8850.1|8847.7|8851.6|8849.2|8850.1|8847.7|63
1710993900000|2024-03-21 04:05:00|8850|8847.6|8851|8848.6|8851.1|8848.7|8849.6|8847.2|44
1710994200000|2024-03-21 04:10:00|8850.9|8848.5|8850.8|8848.4|8851.1|8848.7|8850.2|8847.8|39
1710994500000|2024-03-21 04:15:00|8850.7|8848.3|8851.4|8849|8851.8|8849.4|8850.6|8848.3|37
1710994800000|2024-03-21 04:20:00|8851.5|8849.1|8851.4|8849|8851.9|8850.1|8850.9|8848.9|38
1710995100000|2024-03-21 04:25:00|8851.5|8849.1|8851.8|8849.4|8851.9|8850.1|8851|8849.1|48
1710995400000|2024-03-21 04:30:00|8851.7|8849.3|8850.9|8849.4|8852.2|8850.7|8850.7|8849.2|59
1710995700000|2024-03-21 04:35:00|8851|8849.5|8853.6|8851.2|8853.6|8852|8850.6|8848.5|82
1710996000000|2024-03-21 04:40:00|8853.7|8851.3|8854.2|8852.7|8855|8853|8853.2|8851.3|82
1710996300000|2024-03-21 04:45:00|8854.5|8852.1|8852.4|8850|8854.5|8852.2|8851.7|8849.5|62
1710996600000|2024-03-21 04:50:00|8852.5|8850.1|8853.6|8851.2|8854.2|8851.8|8852.5|8850.1|69
1710996900000|2024-03-21 04:55:00|8853.7|8851.3|8854.2|8852.7|8855.2|8853.1|8853.6|8851.2|69
1710997200000|2024-03-21 05:00:00|8854.5|8853|8853.6|8852.1|8855.3|8853.4|8853.4|8851.9|46
1710997500000|2024-03-21 05:05:00|8853.5|8852|8854.4|8852|8854.6|8852.6|8853.5|8851.5|59
1710997800000|2024-03-21 05:10:00|8854.2|8851.8|8853.6|8852.1|8854.5|8853|8853|8850.6|83
1710998100000|2024-03-21 05:15:00|8854|8851.6|8853.6|8852.1|8854.5|8852.6|8853|8851.5|43
1710998400000|2024-03-21 05:20:00|8853.5|8852|8853.6|8852.1|8854.6|8852.6|8852.9|8851.4|38
1710998700000|2024-03-21 05:25:00|8854|8851.6|8855.2|8853.7|8855.5|8854|8853.3|8851.2|72
1710999000000|2024-03-21 05:30:00|8855.4|8853|8854.5|8852.1|8856|8853.6|8854.1|8852|92
1710999300000|2024-03-21 05:35:00|8854.6|8852.2|8855.7|8854.2|8856.3|8854.3|8853.8|8852.1|109
1710999600000|2024-03-21 05:40:00|8855.8|8854.3|8856.1|8854.6|8856.8|8855.3|8855.5|8854|95
1710999900000|2024-03-21 05:45:00|8856|8854.5|8857.2|8855.7|8857.4|8855.7|8855.8|8854.2|114
1711000200000|2024-03-21 05:50:00|8857.3|8855.8|8859.9|8857.5|8860.5|8858.1|8857.3|8855.7|106
1711000500000|2024-03-21 05:55:00|8860|8857.6|8857.5|8855.1|8860|8857.6|8857.1|8854.7|118
1711000800000|2024-03-21 06:00:00|8857.4|8855.9|8858|8855.6|8858.1|8856.5|8856|8854|109
1711001100000|2024-03-21 06:05:00|8857.6|8855.2|8857.7|8855.3|8858.5|8856.1|8856.2|8853.8|155
1711001400000|2024-03-21 06:10:00|8857.8|8855.4|8855.2|8853.7|8858.2|8855.8|8855.1|8853.6|115
1711001700000|2024-03-21 06:15:00|8855.6|8853.2|8857.1|8854.7|8857.4|8855|8855.3|8853|126
1711002000000|2024-03-21 06:20:00|8857.3|8854.9|8856.2|8853.8|8858.3|8856.5|8855.5|8853.6|137
1711002300000|2024-03-21 06:25:00|8856.3|8853.9|8857.8|8856.3|8858.2|8856.4|8855.9|8853.9|134
1711002600000|2024-03-21 06:30:00|8858|8856.5|8858.6|8857.1|8859|8857.5|8857.4|8855.1|130
1711002900000|2024-03-21 06:35:00|8858.5|8857|8857.9|8855.5|8860|8857.6|8857.5|8855.4|159
1711003200000|2024-03-21 06:40:00|8858|8855.6|8857|8854.6|8858.3|8855.9|8857|8854.6|116
1711003500000|2024-03-21 06:45:00|8857.1|8854.7|8855|8852.6|8857.5|8855.1|8854.8|8852.4|116
1711003800000|2024-03-21 06:50:00|8855.2|8852.8|8853.9|8851.5|8856.2|8853.8|8853.5|8851.1|158
1711004100000|2024-03-21 06:55:00|8854.2|8851.8|8853.8|8851.4|8854.8|8852.4|8853|8850.6|138
1711004400000|2024-03-21 07:00:00|8854.1|8851.7|8853.6|8852.1|8856.1|8854.6|8853.5|8851.4|202
1711004700000|2024-03-21 07:05:00|8853.4|8851.9|8848.9|8847.4|8853.9|8852.4|8848.9|8847.4|208
1711005000000|2024-03-21 07:10:00|8848.8|8847.3|8852.2|8849.8|8852.4|8850.4|8847.8|8846.3|227
1711005300000|2024-03-21 07:15:00|8852.3|8849.9|8852.9|8851.4|8853.2|8851.7|8850.2|8848.7|220
1711005600000|2024-03-21 07:20:00|8853.7|8852.2|8850.9|8849.4|8855|8852.8|8850.9|8849.4|184
1711005900000|2024-03-21 07:25:00|8850.8|8849.3|8846.9|8845.4|8852.5|8851|8846.9|8845.4|130
1711006200000|2024-03-21 07:30:00|8847|8845.5|8851|8849.5|8853|8850.9|8845.9|8844.4|259
1711006500000|2024-03-21 07:35:00|8851.2|8849.7|8851.1|8849.6|8852.9|8851.2|8850|8847.8|237
1711006800000|2024-03-21 07:40:00|8851|8849.5|8852.5|8851|8852.5|8851|8848.4|8846.9|246
1711007100000|2024-03-21 07:45:00|8852.3|8850.8|8851.2|8849.7|8855.6|8853.4|8850.8|8848.6|261
1711007400000|2024-03-21 07:50:00|8851.1|8849.6|8852.5|8851|8853.8|8852.3|8850.4|8848.9|242
1711007700000|2024-03-21 07:55:00|8852.6|8851.1|8854.2|8852.7|8855|8853.5|8852.6|8851.1|241
1711008000000|2024-03-21 08:00:00|8854.4|8852.9|8858.3|8856.8|8861.6|8859.9|8854.4|8852.9|394
1711008300000|2024-03-21 08:05:00|8858.2|8856.7|8860.6|8859.1|8861.3|8859.6|8858.2|8856.7|366
1711008600000|2024-03-21 08:10:00|8861.1|8859.6|8864.5|8862.1|8867.6|8866.1|8860.9|8859.4|331
1711008900000|2024-03-21 08:15:00|8864.4|8862|8867.6|8866.1|8873.4|8871|8861.9|8859.5|629
1711009200000|2024-03-21 08:20:00|8867.7|8866.2|8870.4|8868|8873.3|8871.4|8864.9|8863.4|377
1711009500000|2024-03-21 08:25:00|8870.5|8868.1|8870.4|8865.4|8873.1|8871|8867.5|8864.7|401
1711009800000|2024-03-21 08:30:00|8870.7|8865.7|8970.8|8968.4|8973|8970.6|8870.7|8865.7|1663
1711010100000|2024-03-21 08:35:00|8970.7|8968.3|8952.4|8950|8975.8|8973.4|8951.8|8949.4|1220
1711010400000|2024-03-21 08:40:00|8952|8949.6|8961.2|8958.8|8966.5|8964.1|8946.5|8944.1|947
1711010700000|2024-03-21 08:45:00|8961.1|8958.7|8953.9|8951.5|8967.3|8964.9|8953.3|8950.9|751
1711011000000|2024-03-21 08:50:00|8953.8|8951.4|8945.8|8943.4|8956.6|8954.2|8945.7|8943.3|800
1711011300000|2024-03-21 08:55:00|8945.7|8943.3|8949.9|8947.5|8951.5|8949.1|8943.9|8941.5|599
1711011600000|2024-03-21 09:00:00|8949.4|8947|8962.3|8959.9|8963.6|8961.2|8948.7|8946.3|610
1711011900000|2024-03-21 09:05:00|8962.4|8960|8962.9|8960.5|8964.1|8961.7|8957.5|8955.1|451
1711012200000|2024-03-21 09:10:00|8963|8960.6|8968.7|8966.3|8969.3|8966.9|8963|8960.6|426
1711012500000|2024-03-21 09:15:00|8968.8|8966.4|8958.9|8956.5|8969.9|8967.5|8958.5|8956.1|355
1711012800000|2024-03-21 09:20:00|8958.6|8956.2|8945.4|8943|8959.2|8956.8|8942.8|8940.4|731
1711013100000|2024-03-21 09:25:00|8945.3|8942.9|8946.9|8944.5|8949.1|8946.7|8943.8|8941.4|396
1711013400000|2024-03-21 09:30:00|8947.2|8944.8|8933.2|8930.8|8948.7|8946.3|8927.6|8925.2|600
1711013700000|2024-03-21 09:35:00|8933.3|8930.9|8938.9|8936.5|8940.4|8938|8929|8926.6|490
1711014000000|2024-03-21 09:40:00|8938.8|8936.4|8936.8|8934.4|8942.4|8940|8936.4|8934|408
1711014300000|2024-03-21 09:45:00|8936.5|8934.1|8939.2|8936.8|8946.2|8943.8|8936.3|8933.9|529
1711014600000|2024-03-21 09:50:00|8940|8937.6|8941.8|8939.4|8947.7|8945.3|8938.1|8935.7|502
1711014900000|2024-03-21 09:55:00|8941.7|8939.3|8948.2|8945.8|8948.3|8945.9|8940.4|8938|440
1711015200000|2024-03-21 10:00:00|8948.1|8945.7|8941|8938.6|8948.1|8945.7|8940.3|8938|383
1711015500000|2024-03-21 10:05:00|8940.8|8938.4|8934.9|8932.5|8940.8|8938.4|8933.5|8931.1|473
1711015800000|2024-03-21 10:10:00|8935.8|8933.4|8933.6|8931.2|8937|8934.6|8933.1|8930.7|462
1711016100000|2024-03-21 10:15:00|8933.7|8931.3|8935.6|8933.2|8935.7|8933.3|8933.4|8931|288
1711016400000|2024-03-21 10:20:00|8935.5|8933.1|8932.8|8930.4|8937|8934.6|8931.5|8929.1|283
1711016700000|2024-03-21 10:25:00|8932.7|8930.3|8932.5|8930.1|8934|8931.6|8931.2|8928.8|299
1711017000000|2024-03-21 10:30:00|8932.4|8930|8932.2|8929.8|8934.4|8932.1|8931.1|8928.7|320
1711017300000|2024-03-21 10:35:00|8932.3|8929.9|8939.1|8937.6|8941.6|8939.2|8932.3|8929.9|314
1711017600000|2024-03-21 10:40:00|8939.2|8937.7|8937.7|8935.3|8940|8938.1|8937.3|8934.9|242
1711017900000|2024-03-21 10:45:00|8937.8|8935.4|8927.5|8925.1|8938.8|8936.4|8927.5|8925.1|243
1711018200000|2024-03-21 10:50:00|8927.7|8925.3|8927.7|8925.3|8931.8|8929.4|8927|8924.6|383
1711018500000|2024-03-21 10:55:00|8927.6|8925.2|8927.3|8924.9|8930.5|8928.1|8925.1|8922.7|289
1711018800000|2024-03-21 11:00:00|8927.4|8925|8926.7|8924.3|8928.5|8926.1|8925.4|8923|240
1711019100000|2024-03-21 11:05:00|8926.6|8924.2|8930.7|8928.3|8932|8929.6|8926.1|8923.7|277
1711019400000|2024-03-21 11:10:00|8930.6|8928.2|8930.7|8928.3|8933.3|8931.7|8929.2|8927.2|255
1711019700000|2024-03-21 11:15:00|8930.8|8928.4|8926.8|8924.4|8932.2|8930.6|8925.5|8923.2|341
1711020000000|2024-03-21 11:20:00|8927|8924.6|8930.2|8927.8|8931|8929|8926.4|8924|206
1711020300000|2024-03-21 11:25:00|8930.1|8927.7|8932.5|8930.1|8933.4|8931|8929.4|8927|232
1711020600000|2024-03-21 11:30:00|8931.6|8929.2|8927.7|8926.2|8932.2|8930.1|8927.5|8926|305
1711020900000|2024-03-21 11:35:00|8927.6|8926.1|8932|8929.6|8933|8931.3|8927.2|8924.8|309
1711021200000|2024-03-21 11:40:00|8931.9|8929.5|8932.6|8931.1|8933|8931.5|8928.6|8927.1|188
1711021500000|2024-03-21 11:45:00|8933|8930.6|8933.4|8931.9|8933.4|8931.9|8930.5|8928.6|249
1711021800000|2024-03-21 11:50:00|8933.5|8932|8933.8|8932.3|8936.1|8934.4|8932.5|8930.1|265
1711022100000|2024-03-21 11:55:00|8933.9|8932.4|8933.1|8930.7|8935|8933.5|8931.7|8929.3|225
1711022400000|2024-03-21 12:00:00|8933|8930.6|8930.7|8929.2|8933.5|8931.1|8927.7|8926.2|419
1711022700000|2024-03-21 12:05:00|8930.8|8929.3|8933.4|8931.9|8933.9|8932.4|8930|8928.5|311
1711023000000|2024-03-21 12:10:00|8933.5|8932|8938.3|8936.8|8941.2|8939|8932.2|8930.7|390
1711023300000|2024-03-21 12:15:00|8938.5|8937|8938.3|8935.9|8941.8|8939.8|8933.4|8931.9|423
1711023600000|2024-03-21 12:20:00|8938.1|8936.6|8944.8|8942.4|8945.8|8943.7|8937.8|8935.4|516
1711023900000|2024-03-21 12:25:00|8944.6|8942.2|8947.4|8944.3|8949.1|8946.7|8943.3|8940.9|437
1711024200000|2024-03-21 12:30:00|8947|8944.6|8950.9|8948.5|8952.9|8950.5|8946.4|8942.9|543
1711024500000|2024-03-21 12:35:00|8950.7|8948.3|8947.8|8946.3|8953.6|8951.2|8947.6|8945.8|498
1711024800000|2024-03-21 12:40:00|8947.7|8946.2|8951|8948.6|8953.8|8951.6|8947.5|8945.9|553
1711025100000|2024-03-21 12:45:00|8951.1|8948.7|8952.1|8950.6|8954|8952.1|8950.2|8948.1|356
1711025400000|2024-03-21 12:50:00|8952|8950.5|8953|8951.5|8955.2|8953.2|8952|8950.2|417
1711025700000|2024-03-21 12:55:00|8952.8|8951.3|8947.6|8946.1|8953.3|8951.4|8945.8|8943.8|389
1711026000000|2024-03-21 13:00:00|8947.5|8946|8951.5|8949.1|8953.8|8952|8947.5|8946|436
1711026300000|2024-03-21 13:05:00|8951.6|8949.2|8955.1|8952.7|8955.2|8953|8949|8947|322
1711026600000|2024-03-21 13:10:00|8955.3|8952.9|8958.9|8956.5|8959.5|8957.1|8955.3|8952.9|422
1711026900000|2024-03-21 13:15:00|8958.8|8956.4|8968.5|8967|8968.6|8967.1|8958.8|8956.4|381
1711027200000|2024-03-21 13:20:00|8968.4|8966.9|8973.3|8970.9|8973.3|8971.4|8968.1|8966.1|453
1711027500000|2024-03-21 13:25:00|8972.8|8970.4|8978.4|8976|8978.4|8976.5|8972.2|8970.2|477
1711027800000|2024-03-21 13:30:00|8978.2|8975.8|8979.8|8977.4|8983.3|8981.7|8976.7|8975|509
1711028100000|2024-03-21 13:35:00|8979.6|8977.2|8969.1|8966.7|8979.7|8977.3|8969.1|8966.7|528
1711028400000|2024-03-21 13:40:00|8968.5|8966.1|8971.1|8967.3|8971.2|8968.8|8965.7|8963.3|577
1711028700000|2024-03-21 13:45:00|8970.7|8967.5|8972.9|8971.4|8977|8974.9|8967.8|8965.4|1002
1711029000000|2024-03-21 13:50:00|8972.8|8971.3|8980.9|8979.4|8982.8|8980.7|8972.3|8970.8|795
1711029300000|2024-03-21 13:55:00|8980.8|8979.3|8976|8973.5|8981.6|8979.7|8976|8973.5|597
1711029600000|2024-03-21 14:00:00|8976.1|8973.7|8987.9|8985.5|8988.2|8986|8975.8|8973.4|724
1711029900000|2024-03-21 14:05:00|8988|8985.6|8989.4|8987.9|8992|8990.5|8986.7|8984.4|540
1711030200000|2024-03-21 14:10:00|8989.5|8988|8985.8|8984.3|8992.1|8990.4|8985.8|8984.3|514
1711030500000|2024-03-21 14:15:00|8985.7|8984.2|8981.6|8980.1|8985.7|8984.2|8978.9|8977|617
1711030800000|2024-03-21 14:20:00|8981.7|8980.2|8981.2|8979.7|8981.9|8980.4|8976.8|8975.3|499
1711031100000|2024-03-21 14:25:00|8981.3|8979.8|8986.1|8984.6|8987.1|8985.1|8981|8979.5|513
1711031400000|2024-03-21 14:30:00|8985.8|8984.3|8985.3|8983.8|8987.1|8985.6|8981.7|8980|594
1711031700000|2024-03-21 14:35:00|8985.2|8983.7|8988.1|8985.7|8992.1|8989.7|8985.2|8983.2|544
1711032000000|2024-03-21 14:40:00|8987.9|8985.5|8987.3|8985.8|8989|8987.5|8984.8|8983.3|502
1711032300000|2024-03-21 14:45:00|8987.2|8985.7|8985.5|8984|8987.5|8986|8982.8|8981|476
1711032600000|2024-03-21 14:50:00|8985.4|8983.9|8984|8982.5|8986.9|8985.4|8983.5|8981.3|414
1711032900000|2024-03-21 14:55:00|8984.1|8982.6|8984.4|8982.9|8984.9|8983.4|8981.9|8980.4|445
1711033200000|2024-03-21 15:00:00|8984.5|8983|8987.8|8986.3|8988.8|8987.3|8984.2|8982.7|264
1711033500000|2024-03-21 15:05:00|8987.9|8986.4|8983.3|8981.8|8988.3|8986.8|8983.1|8981.6|276
1711033800000|2024-03-21 15:10:00|8982.3|8980.8|8984.9|8983.4|8986.8|8985.3|8980|8978.5|348
1711034100000|2024-03-21 15:15:00|8984.8|8983.3|8986.8|8985.3|8988.4|8986.9|8983.7|8982.2|378
1711034400000|2024-03-21 15:20:00|8986.4|8984.9|8990.6|8989.1|8991.3|8989.8|8985.6|8984.1|280
1711034700000|2024-03-21 15:25:00|8990.7|8989.2|8983.7|8982.2|8992.2|8990.7|8982.8|8981.3|553
1711035000000|2024-03-21 15:30:00|8983.2|8981.7|8987|8985.5|8987|8985.5|8981.1|8979.6|408
1711035300000|2024-03-21 15:35:00|8986.9|8985.4|8986.4|8984.9|8989.1|8987.5|8985.7|8984.1|338
1711035600000|2024-03-21 15:40:00|8986.3|8984.8|8987.6|8986.1|8990.9|8989.4|8986.1|8984.6|361
1711035900000|2024-03-21 15:45:00|8987.5|8986|8989.5|8988|8991|8989.1|8985.9|8983.5|427
1711036200000|2024-03-21 15:50:00|8989.6|8988.1|8992.5|8990.1|8993|8990.9|8989.4|8987.9|347
1711036500000|2024-03-21 15:55:00|8992.6|8990.2|8993.5|8992|8993.9|8992.4|8990.4|8988.9|410
1711036800000|2024-03-21 16:00:00|8993.7|8992.2|8989.4|8987.9|8994.9|8993.4|8989.4|8987.9|332
1711037100000|2024-03-21 16:05:00|8989.8|8988.3|8990.8|8989.3|8992.1|8990.6|8986.9|8985.4|315
1711037400000|2024-03-21 16:10:00|8990.9|8989.4|8991.2|8989.7|8992.3|8990.8|8989.1|8987.6|271
1711037700000|2024-03-21 16:15:00|8991.1|8989.6|8991.7|8990.2|8993.3|8991.2|8990.4|8988.9|231
1711038000000|2024-03-21 16:20:00|8991.8|8990.3|8992.2|8990.7|8993.6|8991.9|8991.3|8989.8|173
1711038300000|2024-03-21 16:25:00|8992.3|8990.8|8989.1|8987.6|8992.8|8990.8|8989.1|8987|314
1711038600000|2024-03-21 16:30:00|8989.2|8987.7|8986.9|8985.4|8990.5|8989|8986.8|8985.3|268
1711038900000|2024-03-21 16:35:00|8987.1|8985.6|8985.6|8984.1|8987.2|8985.7|8984.8|8983.3|182
1711039200000|2024-03-21 16:40:00|8985.8|8984.3|8986|8984.5|8986.6|8985.1|8984.5|8983|156
1711039500000|2024-03-21 16:45:00|8985.9|8984.4|8984.5|8983|8986.5|8985|8984.2|8982.7|140
1711039800000|2024-03-21 16:50:00|8984.6|8983.1|8985|8983.5|8985.6|8984.1|8984.1|8982.6|99
1711040100000|2024-03-21 16:55:00|8985.1|8983.6|8983.3|8981.8|8985.6|8984.1|8982.7|8981.2|180
1711040400000|2024-03-21 17:00:00|8983.2|8981.7|8986.9|8985.4|8988|8986.5|8982.6|8980.5|216
1711040700000|2024-03-21 17:05:00|8987|8985.5|8983.9|8982.4|8987.3|8985.8|8983.3|8981.8|194
1711041000000|2024-03-21 17:10:00|8984.1|8982.6|8980.2|8978.7|8984.5|8983|8980.1|8978.6|254
1711041300000|2024-03-21 17:15:00|8980.1|8978.6|8981.9|8980.4|8982.3|8980.6|8979.6|8977.7|146
1711041600000|2024-03-21 17:20:00|8981.8|8980.3|8983.3|8981.8|8983.6|8982.1|8981.3|8979.8|173
1711041900000|2024-03-21 17:25:00|8983.4|8981.9|8986.5|8985|8987.6|8986.1|8983.3|8981.8|179
1711042200000|2024-03-21 17:30:00|8986.6|8985.1|8986.3|8984.8|8987.4|8985.9|8985.2|8983.7|168
1711042500000|2024-03-21 17:35:00|8986.2|8984.7|8987.2|8985.7|8988.3|8986.8|8985.1|8983.3|132
1711042800000|2024-03-21 17:40:00|8987.1|8985.6|8988.4|8986.9|8988.7|8987.2|8986.4|8984.7|125
1711043100000|2024-03-21 17:45:00|8988.5|8987|8988.5|8987|8989|8987.3|8987.9|8985.9|135
1711043400000|2024-03-21 17:50:00|8988.6|8987.1|8987|8985.5|8989.1|8987.6|8986.3|8984.3|157
1711043700000|2024-03-21 17:55:00|8987.2|8985.7|8984.4|8982.9|8987.5|8986|8984.3|8982.8|135
1711044000000|2024-03-21 18:00:00|8984.3|8982.8|8983.2|8981.7|8984.5|8982.8|8981.9|8980.1|177
1711044300000|2024-03-21 18:05:00|8983.1|8981.6|8984.6|8983.1|8984.7|8983.2|8982.5|8981|160
1711044600000|2024-03-21 18:10:00|8984.8|8983.3|8984|8982.5|8985|8983.3|8983.4|8981.4|173
1711044900000|2024-03-21 18:15:00|8984.1|8982.6|8982.4|8980.9|8984.9|8983.4|8982.1|8980.6|103
1711045200000|2024-03-21 18:20:00|8982.2|8980.7|8984.2|8982.7|8984.2|8982.7|8981.7|8980.2|79
1711045500000|2024-03-21 18:25:00|8984.3|8982.8|8983.5|8982|8984.4|8982.9|8982.2|8979.8|151
1711045800000|2024-03-21 18:30:00|8983.7|8982.2|8983.4|8981.9|8983.7|8982.2|8982.6|8981|127
1711046100000|2024-03-21 18:35:00|8983.6|8982.1|8983|8980.6|8984.5|8983|8982.4|8980.6|127
1711046400000|2024-03-21 18:40:00|8982.6|8981.1|8981.1|8979.6|8982.9|8981.1|8980.6|8978.8|131
1711046700000|2024-03-21 18:45:00|8981|8979.5|8982.2|8980.7|8982.3|8980.8|8980.6|8979.1|60
1711047000000|2024-03-21 18:50:00|8982.1|8980.6|8981.3|8979.8|8982.3|8980.7|8981|8979.5|77
1711047300000|2024-03-21 18:55:00|8981.2|8979.7|8981.5|8980|8981.8|8980.3|8980.7|8979.2|146
1711047600000|2024-03-21 19:00:00|8981.1|8979.6|8981.1|8979.6|8981.9|8980.4|8980.4|8978.9|102
1711047900000|2024-03-21 19:05:00|8981|8979.5|8982.2|8980.7|8982.3|8980.8|8980.3|8978.8|103
1711048200000|2024-03-21 19:10:00|8982.3|8980.8|8984.1|8982.6|8984.2|8982.7|8982.2|8980.7|105
1711048500000|2024-03-21 19:15:00|8984.2|8982.7|8984.6|8983.1|8984.8|8983.3|8983.6|8982.1|68
1711048800000|2024-03-21 19:20:00|8984.5|8983|8985.2|8983.7|8986.4|8984.9|8984.2|8982.7|105
1711049100000|2024-03-21 19:25:00|8985.1|8983.6|8983.4|8981.9|8985.2|8983.7|8983.4|8981.9|134
1711049400000|2024-03-21 19:30:00|8983.5|8982|8984.4|8982.9|8984.4|8982.9|8982.9|8981.4|108
1711049700000|2024-03-21 19:35:00|8984.3|8982.8|8982.7|8981.2|8984.5|8983|8982.4|8980.9|80
1711050000000|2024-03-21 19:40:00|8982.6|8981.1|8982.7|8981.2|8983.7|8982.2|8981.8|8980.3|77
1711050300000|2024-03-21 19:45:00|8982.6|8981.1|8982.4|8980.9|8983.5|8982|8981.8|8980.3|70
1711050600000|2024-03-21 19:50:00|8982.1|8980.6|8983.4|8981.9|8983.8|8982.3|8981.3|8979.8|81
1711050900000|2024-03-21 19:55:00|8983.5|8982|8981.3|8979.8|8983.6|8982.1|8981.2|8979.7|96
1711051200000|2024-03-21 20:00:00|8981.4|8979.9|8982.8|8980.4|8983.2|8981.5|8981.4|8979.9|74
1711051500000|2024-03-21 20:05:00|8982.3|8979.9|8979.7|8978.2|8982.4|8980.3|8979.6|8977.6|63
1711051800000|2024-03-21 20:10:00|8979.6|8978.1|8979.4|8977.9|8979.7|8978.2|8979.2|8977.7|32
1711052100000|2024-03-21 20:15:00|8979.3|8977.8|8980.5|8978.1|8980.6|8979|8979.1|8977.6|42
1711052400000|2024-03-21 20:20:00|8980.4|8978|8979.9|8978.4|8980.5|8979|8979.8|8977.5|30
1711052700000|2024-03-21 20:25:00|8979.8|8978.3|8980.6|8979.1|8981.5|8979.5|8979.8|8977.9|29
1711053000000|2024-03-21 20:30:00|8980.5|8979|8979.9|8977.5|8980.8|8979|8979.3|8977.4|40
1711053300000|2024-03-21 20:35:00|8979.8|8977.4|8978.6|8977.1|8979.8|8977.5|8978.2|8976.3|41
1711053600000|2024-03-21 20:40:00|8978.7|8977.2|8978.9|8976.5|8979.6|8977.7|8978.1|8976.1|204
1711053900000|2024-03-21 20:45:00|8979|8976.6|8978|8975.6|8979.4|8977|8977.9|8975.5|81
1711054200000|2024-03-21 20:50:00|8978.1|8975.7|8976.5|8974.1|8978.1|8975.9|8976.3|8973.9|80
1711054500000|2024-03-21 20:55:00|8976.7|8974.3|8976.9|8972.7|8977.4|8975|8975.6|8970.7|213
1711054800000|2024-03-21 21:00:00|8978.1|8973.1|8979|8974|8979.3|8974.3|8977.9|8972.9|11
1711055100000|2024-03-21 21:05:00|8978.5|8973.5|8978.9|8973.9|8979|8974|8978.3|8973.3|10
1711055400000|2024-03-21 21:10:00|8979|8974|8979.3|8974.3|8979.3|8974.3|8978.8|8973.8|9
1711055700000|2024-03-21 21:15:00|8979.4|8974.4|8979.1|8974.1|8979.5|8974.5|8979|8974|26
1711056000000|2024-03-21 21:20:00|8980.8|8975.8|8982.3|8977.3|8983.4|8978.4|8980.8|8975.8|45
1711056300000|2024-03-21 21:25:00|8982.4|8977.4|8981.7|8976.7|8982.4|8977.4|8981.6|8976.6|71
1711056600000|2024-03-21 21:30:00|8981.9|8976.9|8981.9|8976.9|8981.9|8976.9|8981.4|8976.4|67
1711056900000|2024-03-21 21:35:00|8981.8|8976.8|8981.4|8976.4|8982|8977|8981.3|8976.3|121
1711057200000|2024-03-21 21:40:00|8981.3|8976.3|8980.5|8975.5|8981.3|8976.3|8980.5|8975.5|100
1711057500000|2024-03-21 21:45:00|8979|8974|8978.5|8973.5|8979.1|8974.1|8978.1|8973.1|80
1711057800000|2024-03-21 21:50:00|8978.3|8973.3|8978.8|8973.8|8979.7|8974.7|8978.2|8973.2|210
1711058100000|2024-03-21 21:55:00|8978.9|8973.9|8978.5|8972|8980|8973.9|8978.1|8971.6|276
1711058400000|2024-03-21 22:00:00|8978.4|8971.9|8979.5|8975.6|8979.7|8975.6|8977.6|8971.1|145
1711058700000|2024-03-21 22:05:00|8979.4|8975.5|8980.3|8976.4|8980.6|8976.7|8979|8975.1|97
1711059000000|2024-03-21 22:10:00|8980.2|8976.3|8979.5|8975.6|8980.5|8976.6|8979.3|8975.4|50
1711059300000|2024-03-21 22:15:00|8979.4|8975.5|8978.6|8974.7|8979.5|8975.6|8978.4|8974.5|75
1711059600000|2024-03-21 22:20:00|8978.7|8974.8|8978.9|8975|8978.9|8975|8977.9|8974|165
1711059900000|2024-03-21 22:25:00|8979|8975.1|8979.1|8975.2|8979.4|8975.5|8978.9|8975|47
1711060200000|2024-03-21 22:30:00|8979|8975.1|8981|8977.1|8981|8977.1|8978.2|8974.3|93
1711060500000|2024-03-21 22:35:00|8980.8|8976.9|8980.1|8976.2|8982|8978.1|8979.5|8975.6|110
1711060800000|2024-03-21 22:40:00|8980|8976.1|8979.9|8976|8980.4|8976.5|8979.5|8975.6|36
1711061100000|2024-03-21 22:45:00|8979.7|8975.8|8979.6|8975.7|8980.1|8976.2|8979.5|8975.6|55
1711061400000|2024-03-21 22:50:00|8979.7|8975.8|8979.5|8975.6|8979.8|8975.9|8979.4|8975.5|43
1711061700000|2024-03-21 22:55:00|8979.4|8975.5|8979.2|8975.3|8979.4|8975.5|8979|8975.1|38
1711062000000|2024-03-21 23:00:00|8979.3|8975.4|8980.4|8976.5|8980.5|8976.6|8979|8975.1|56
1711062300000|2024-03-21 23:05:00|8979.6|8977.2|8979.1|8976.7|8979.7|8977.3|8978.8|8976.4|37
1711062600000|2024-03-21 23:10:00|8979.2|8976.8|8978.1|8975.7|8979.3|8976.9|8978|8975.6|44
1711062900000|2024-03-21 23:15:00|8978.2|8975.8|8978.8|8976.4|8978.8|8976.4|8978|8975.6|57
1711063200000|2024-03-21 23:20:00|8978.7|8976.3|8978.4|8976|8978.7|8976.3|8978|8975.6|47
1711063500000|2024-03-21 23:25:00|8978.5|8976.1|8978|8975.6|8978.8|8976.4|8977.9|8975.5|69
1711063800000|2024-03-21 23:30:00|8978.1|8975.7|8978.4|8976|8978.8|8976.4|8977.9|8975.5|51
1711064100000|2024-03-21 23:35:00|8978.5|8976.1|8977.8|8975.4|8978.5|8976.1|8977.3|8974.9|61
1711064400000|2024-03-21 23:40:00|8977.7|8975.3|8977.4|8975.9|8978.1|8976.1|8977|8975.1|50
1711064700000|2024-03-21 23:45:00|8977.9|8975.5|8976.8|8975.3|8977.9|8976.1|8976.5|8974.6|53
1711065000000|2024-03-21 23:50:00|8976.9|8975.4|8977.9|8976.4|8977.9|8976.4|8976.7|8975|68
1711065300000|2024-03-21 23:55:00|8978.1|8975.7|8978.9|8976.5|8979.4|8977|8978.1|8975.7|54
1711065600000|2024-03-22 00:00:00|8978.7|8976.3|8977.5|8976|8978.9|8976.9|8977.4|8975|83
1711065900000|2024-03-22 00:05:00|8977.4|8975.9|8977|8974.6|8978|8975.9|8976.2|8974.5|106
1711066200000|2024-03-22 00:10:00|8976.8|8974.4|8976|8974.5|8977.1|8974.8|8975.8|8973.7|45
1711066500000|2024-03-22 00:15:00|8976.1|8973.7|8974.8|8973.3|8976.1|8974.4|8974.6|8972.7|103
1711066800000|2024-03-22 00:20:00|8974.9|8973.4|8974.5|8973|8974.9|8973.4|8973.4|8971.9|133
1711067100000|2024-03-22 00:25:00|8974.6|8973.1|8973.7|8971.3|8974.8|8973.3|8972|8969.6|131
1711067400000|2024-03-22 00:30:00|8973.4|8971|8973.8|8971.4|8974.2|8971.8|8972.9|8970.5|106
1711067700000|2024-03-22 00:35:00|8973.7|8971.3|8972.1|8969.7|8973.8|8971.4|8971.5|8969.1|95
1711068000000|2024-03-22 00:40:00|8972.2|8969.8|8974.2|8972.7|8975.2|8972.9|8972.1|8969.7|121
1711068300000|2024-03-22 00:45:00|8974.3|8972.8|8974.4|8972.9|8975.9|8974.4|8974.2|8972.7|91
1711068600000|2024-03-22 00:50:00|8974.3|8972.8|8974.5|8972.1|8974.8|8973.1|8973.3|8971.5|136
1711068900000|2024-03-22 00:55:00|8974.1|8971.7|8975.6|8974.1|8975.7|8974.1|8973.5|8971.3|98
1711069200000|2024-03-22 01:00:00|8975.5|8974|8977.2|8975.7|8978.3|8976|8975.5|8974|92
1711069500000|2024-03-22 01:05:00|8977.1|8975.6|8975.2|8973.7|8977.3|8975.6|8975.2|8973.3|114
1711069800000|2024-03-22 01:10:00|8975.1|8973.6|8976.4|8974|8976.5|8974.4|8975.1|8973|115
1711070100000|2024-03-22 01:15:00|8976.5|8974.1|8978.5|8976.1|8978.6|8976.2|8976|8973.6|81
1711070400000|2024-03-22 01:20:00|8978.4|8976|8979.7|8977.3|8980.1|8978.2|8977.6|8975.7|103
1711070700000|2024-03-22 01:25:00|8979.8|8977.4|8981.4|8979|8982.3|8979.9|8979.6|8977.4|91
1711071000000|2024-03-22 01:30:00|8981.5|8979.1|8983.1|8981.6|8984|8982|8981|8979|115
1711071300000|2024-03-22 01:35:00|8983.3|8981.8|8989.8|8987.4|8990.4|8988|8983.3|8981.8|403
1711071600000|2024-03-22 01:40:00|8989.9|8987.5|8988.2|8985.8|8990.4|8988|8986.8|8984.4|280
1711071900000|2024-03-22 01:45:00|8987.7|8985.3|8990.9|8988.5|8991.2|8988.8|8987.3|8984.9|227
1711072200000|2024-03-22 01:50:00|8991|8988.6|8992.5|8990.1|8992.6|8990.2|8990.3|8987.9|279
1711072500000|2024-03-22 01:55:00|8992.6|8990.2|8993|8990.6|8993.3|8990.9|8992.4|8990|213
1711072800000|2024-03-22 02:00:00|8993.2|8990.8|8992.9|8990.5|8993.3|8990.9|8990.6|8988.2|225
1711073100000|2024-03-22 02:05:00|8993|8990.6|8992.2|8989.8|8993.5|8991.1|8992|8989.6|180
1711073400000|2024-03-22 02:10:00|8992.3|8989.9|8994.4|8992|8994.4|8992|8991.1|8988.7|194
1711073700000|2024-03-22 02:15:00|8994.3|8991.9|8994.4|8992|8995.5|8993.1|8993.5|8991.1|191
1711074000000|2024-03-22 02:20:00|8994|8992.5|8993.4|8991|8995|8992.9|8993.2|8990.8|114
1711074300000|2024-03-22 02:25:00|8993.3|8990.9|8990.7|8988.3|8993.7|8991.3|8989.2|8986.8|215
1711074600000|2024-03-22 02:30:00|8990.6|8988.2|8993.5|8991.1|8993.8|8991.4|8990.5|8988.1|159
1711074900000|2024-03-22 02:35:00|8993.6|8991.2|8995.2|8992.8|8995.5|8993.1|8993.6|8991.2|147
1711075200000|2024-03-22 02:40:00|8995.3|8992.9|8995.1|8992.7|8996.3|8993.9|8994|8991.8|197
1711075500000|2024-03-22 02:45:00|8995|8992.6|8993.8|8991.4|8995.1|8992.7|8992.9|8990.5|206
1711075800000|2024-03-22 02:50:00|8993.7|8991.3|8995.3|8992.9|8996.3|8993.9|8993.3|8990.9|155
1711076100000|2024-03-22 02:55:00|8995.1|8992.7|8995.6|8993.2|8995.7|8993.3|8994|8991.6|175
1711076400000|2024-03-22 03:00:00|8995.7|8993.3|8992.7|8990.3|8995.7|8993.3|8992.2|8989.8|158
1711076700000|2024-03-22 03:05:00|8992.8|8990.4|8993.4|8991|8993.6|8991.4|8992.4|8990.2|93
1711077000000|2024-03-22 03:10:00|8993.5|8991.1|8995.8|8993.4|8995.9|8993.5|8993.3|8991|158
1711077300000|2024-03-22 03:15:00|8995.7|8993.3|8995.4|8993|8995.9|8993.9|8994.6|8992.6|87
1711077600000|2024-03-22 03:20:00|8995|8993.5|8994.5|8992.1|8995.4|8993.6|8993.9|8991.6|94
1711077900000|2024-03-22 03:25:00|8994.4|8992|8994.4|8992|8994.9|8992.5|8993.4|8991.1|109
1711078200000|2024-03-22 03:30:00|8993.8|8991.4|8994.4|8992|8995|8992.6|8993.3|8990.9|119
1711078500000|2024-03-22 03:35:00|8994.3|8991.9|8992.1|8989.7|8994.5|8992.1|8991.8|8989.4|132
1711078800000|2024-03-22 03:40:00|8992|8989.6|8992.2|8989.8|8992.5|8990.1|8991.5|8989.1|107
1711079100000|2024-03-22 03:45:00|8992.3|8989.9|8990.5|8988.1|8992.4|8990|8989.6|8987.2|116
1711079400000|2024-03-22 03:50:00|8990.4|8988|8992.2|8989.8|8992.3|8989.9|8990.4|8988|100
1711079700000|2024-03-22 03:55:00|8991.9|8989.5|8992.8|8990.4|8993.1|8990.7|8991.3|8988.9|117
1711080000000|2024-03-22 04:00:00|8992.9|8990.5|8992.2|8989.8|8993.8|8991.4|8991.8|8989.4|107
1711080300000|2024-03-22 04:05:00|8992.1|8989.7|8993.3|8990.9|8993.3|8990.9|8991.7|8989.3|131
1711080600000|2024-03-22 04:10:00|8993.2|8990.8|8992.3|8989.9|8993.7|8991.3|8991.6|8989.2|98
1711080900000|2024-03-22 04:15:00|8992.2|8989.8|8992|8989.6|8993.3|8990.9|8992|8989.6|70
1711081200000|2024-03-22 04:20:00|8992.1|8989.7|8992.5|8990.1|8992.7|8990.3|8991.7|8989.3|62
1711081500000|2024-03-22 04:25:00|8992.6|8990.2|8993.7|8991.3|8993.8|8991.8|8992.3|8989.9|81
1711081800000|2024-03-22 04:30:00|8993.6|8991.2|8991.1|8988.7|8993.7|8991.8|8990.7|8988.6|115
1711082100000|2024-03-22 04:35:00|8991.2|8988.8|8991.4|8989|8991.7|8989.6|8990.8|8988.4|60
1711082400000|2024-03-22 04:40:00|8991.5|8989.1|8992.9|8990.5|8993.3|8991.3|8991.5|8989.1|79
1711082700000|2024-03-22 04:45:00|8993|8990.6|8994|8991.6|8994.4|8992.6|8992.8|8990.6|84
1711083000000|2024-03-22 04:50:00|8994.1|8991.7|8992.7|8991.2|8994.1|8992|8992.5|8990.4|60
1711083300000|2024-03-22 04:55:00|8992.6|8991.1|8992.4|8990|8993.2|8991.2|8992.2|8989.8|90
1711083600000|2024-03-22 05:00:00|8992.3|8989.9|8991.6|8989.2|8992.3|8989.9|8991|8988.6|129
1711083900000|2024-03-22 05:05:00|8991.4|8989|8990.9|8988.5|8991.6|8989.2|8990.9|8988.5|45
1711084200000|2024-03-22 05:10:00|8990.8|8988.4|8991|8988.6|8991.9|8989.5|8990.3|8987.9|79
1711084500000|2024-03-22 05:15:00|8991.1|8988.7|8989.9|8987.5|8991.6|8989.2|8989.8|8987.4|96
1711084800000|2024-03-22 05:20:00|8990|8987.6|8990.3|8987.9|8990.8|8988.4|8989.2|8986.8|107
1711085100000|2024-03-22 05:25:00|8990.4|8988|8989.9|8987.5|8990.7|8988.3|8989.7|8987.3|68
1711085400000|2024-03-22 05:30:00|8989.8|8987.4|8989.6|8987.2|8990.8|8988.6|8989.5|8987.1|102
1711085700000|2024-03-22 05:35:00|8989.7|8987.3|8990.2|8987.8|8990.7|8988.5|8989.5|8987.1|113
1711086000000|2024-03-22 05:40:00|8990.1|8987.7|8990.1|8987.7|8990.4|8988|8989.4|8987|78
1711086300000|2024-03-22 05:45:00|8990|8987.6|8987.3|8984.9|8990.3|8987.9|8987.1|8984.7|118
1711086600000|2024-03-22 05:50:00|8987.4|8985|8985.5|8983.1|8987.8|8985.9|8985.4|8983|123
1711086900000|2024-03-22 05:55:00|8985.6|8983.2|8983|8980.6|8986.1|8983.7|8982.8|8980.4|185
1711087200000|2024-03-22 06:00:00|8983.5|8981.1|8986.1|8983.7|8986.7|8984.6|8983.2|8980.8|208
1711087500000|2024-03-22 06:05:00|8986|8983.6|8986.1|8983.7|8986.8|8984.4|8985|8982.6|107
1711087800000|2024-03-22 06:10:00|8986|8983.6|8985|8982.6|8986.4|8984|8984.8|8982.4|115
1711088100000|2024-03-22 06:15:00|8984.9|8982.5|8984.1|8981.7|8985|8982.6|8982.7|8981|161
1711088400000|2024-03-22 06:20:00|8984.4|8982|8986.1|8983.7|8986.8|8984.7|8984.1|8982|136
1711088700000|2024-03-22 06:25:00|8986.3|8983.9|8987.6|8985.2|8987.6|8985.3|8986|8983.6|136
1711089000000|2024-03-22 06:30:00|8987.5|8985.1|8988.7|8986.3|8989.5|8987.1|8987.5|8985.1|127
1711089300000|2024-03-22 06:35:00|8988.8|8986.4|8989.5|8987.1|8989.6|8987.2|8987.6|8985.2|82
1711089600000|2024-03-22 06:40:00|8989.4|8987|8991.2|8988.8|8992.2|8989.8|8989.4|8987|157
1711089900000|2024-03-22 06:45:00|8991.1|8988.7|8991.4|8989|8992.1|8989.7|8989.7|8987.3|167
1711090200000|2024-03-22 06:50:00|8991.7|8989.3|8987.5|8986|8991.8|8989.4|8987.4|8985.1|282
1711090500000|2024-03-22 06:55:00|8987.4|8985.9|8988.5|8986.1|8989.1|8987.1|8986.2|8983.9|255
1711090800000|2024-03-22 07:00:00|8988.6|8986.2|8986.4|8984|8989.1|8986.7|8984.9|8983.4|261
1711091100000|2024-03-22 07:05:00|8986.2|8983.8|8987.8|8985.4|8988.2|8985.8|8984.4|8982.9|204
1711091400000|2024-03-22 07:10:00|8987.7|8985.3|8987.4|8985.9|8988.7|8987|8987|8985.2|196
1711091700000|2024-03-22 07:15:00|8987.3|8985.8|8990.5|8989|8990.6|8989.1|8986.8|8985.3|168
1711092000000|2024-03-22 07:20:00|8990.4|8988.9|8992.6|8991.1|8993.9|8992.1|8989.3|8987.6|194
1711092300000|2024-03-22 07:25:00|8992.7|8991.2|8994.7|8992.3|8995.4|8993.9|8992.6|8991.1|250
1711092600000|2024-03-22 07:30:00|8994.5|8992.1|8993.9|8992.4|8995.6|8993.4|8992.6|8991|282
1711092900000|2024-03-22 07:35:00|8993.7|8992.2|8992.6|8991.1|8994.2|8992.7|8991.4|8989.9|173
1711093200000|2024-03-22 07:40:00|8992.7|8991.2|8994.2|8992.7|8994.6|8993.1|8992.5|8991|181
1711093500000|2024-03-22 07:45:00|8994.1|8992.6|8994.1|8991.7|8995.3|8993.8|8993.4|8991|222
1711093800000|2024-03-22 07:50:00|8994.3|8991.9|8994.7|8993.2|8996.8|8995.3|8994.3|8991.9|161
1711094100000|2024-03-22 07:55:00|8995|8993.5|8993.6|8992.1|8995.4|8993.9|8992.8|8990.9|245
1711094400000|2024-03-22 08:00:00|8993.7|8992.2|8997.2|8995.7|8998.3|8996.5|8991.4|8989.8|321
1711094700000|2024-03-22 08:05:00|8997|8995.5|8996.3|8994.8|8999|8997|8996.1|8994.6|228
1711095000000|2024-03-22 08:10:00|8996.5|8995|8999.2|8997.7|9000.3|8998.1|8996.4|8994.9|259
1711095300000|2024-03-22 08:15:00|8999.1|8997.6|9005.9|9004.4|9010.7|9009.2|8999.1|8997.6|438
1711095600000|2024-03-22 08:20:00|9005.6|9004.1|9006.6|9004.2|9006.8|9005|9004|9001.6|304
1711095900000|2024-03-22 08:25:00|9006.8|9004.4|9006.2|9004.7|9006.9|9004.8|9003.9|9002.4|234
1711096200000|2024-03-22 08:30:00|9006.1|9004.6|9008.7|9006.3|9009.4|9007.9|9005.4|9003.9|220
1711096500000|2024-03-22 08:35:00|9008.6|9006.2|9011.2|9008.8|9012.2|9009.8|9008.4|9006.1|261
1711096800000|2024-03-22 08:40:00|9011.3|9008.9|9011|9008.6|9011.6|9009.9|9006.7|9004.9|325
1711097100000|2024-03-22 08:45:00|9011.6|9009.2|9016.7|9014.3|9016.8|9014.4|9009.3|9006.9|332
1711097400000|2024-03-22 08:50:00|9017|9014.6|9015.6|9013.2|9021.5|9019.7|9014.7|9012.3|451
1711097700000|2024-03-22 08:55:00|9015.5|9013.1|9012.1|9009.7|9015.5|9013.1|9008.2|9006.6|287
1711098000000|2024-03-22 09:00:00|9012|9009.6|9006.9|9005.4|9012|9009.6|9005.2|9003.7|505
1711098300000|2024-03-22 09:05:00|9007.3|9005.8|9006.9|9005.4|9008.7|9007.2|9005.1|9003.6|337
1711098600000|2024-03-22 09:10:00|9006.8|9005.3|9004.1|9002.6|9007.6|9005.8|9004.1|9002|342
1711098900000|2024-03-22 09:15:00|9004.2|9002.7|9002.7|9000.3|9004.4|9002.9|9001|8999.2|282
1711099200000|2024-03-22 09:20:00|9002.5|9000.1|9002.8|9000.4|9003.7|9001.8|9001.3|8998.9|200
1711099500000|2024-03-22 09:25:00|9002.9|9000.5|9005.6|9004.1|9005.6|9004.1|9002.8|9000.5|176
1711099800000|2024-03-22 09:30:00|9006|9004.5|9006.9|9004.5|9007.3|9005.8|9003.6|9002.1|222
1711100100000|2024-03-22 09:35:00|9006.8|9004.4|9009.8|9008.3|9010.6|9009.1|9006.3|9003.9|205
1711100400000|2024-03-22 09:40:00|9010|9008.5|9011|9009.5|9011.5|9010|9008.4|9006.9|183
1711100700000|2024-03-22 09:45:00|9011.1|9009.6|9011.5|9010|9013.5|9012|9009.7|9008.2|173
1711101000000|2024-03-22 09:50:00|9011.4|9009.9|9008.3|9006.8|9011.4|9009.9|9008.1|9006.6|172
1711101300000|2024-03-22 09:55:00|9008.4|9006.9|9006.1|9004.6|9009.1|9007.6|9005.3|9003.8|190
1711101600000|2024-03-22 10:00:00|9006|9004.5|9008.9|9006.5|9009.6|9008.1|9005.8|9004|216
1711101900000|2024-03-22 10:05:00|9008.8|9006.4|9008.5|9007|9009.2|9007.5|9006.3|9004.8|177
1711102200000|2024-03-22 10:10:00|9007.6|9006.1|9005.9|9004.4|9008.5|9006.9|9004.8|9002.5|276
1711102500000|2024-03-22 10:15:00|9005.8|9004.3|9003.9|9001.5|9006.3|9004.8|9001.5|8999.4|202
1711102800000|2024-03-22 10:20:00|9003.8|9001.4|9005.4|9003|9006.4|9004.2|9003.5|9001.3|147
1711103100000|2024-03-22 10:25:00|9005.5|9003.1|9003.7|9001.3|9005.5|9003.7|9002.5|9001|131
1711103400000|2024-03-22 10:30:00|9003.6|9001.2|9005.3|9002.9|9005.3|9003.4|9002.5|9000.4|110
1711103700000|2024-03-22 10:35:00|9005.2|9002.8|9003.8|9002.3|9006.2|9004.5|9002.9|9000.8|167
1711104000000|2024-03-22 10:40:00|9003.9|9002.4|9005|9002.6|9005.7|9003.6|9003.6|9002|142
1711104300000|2024-03-22 10:45:00|9004.9|9002.5|9005|9002.6|9006.8|9004.4|9004.6|9002.2|163
1711104600000|2024-03-22 10:50:00|9005.1|9002.7|9005.6|9004.1|9006.9|9004.7|9004.7|9002.6|170
1711104900000|2024-03-22 10:55:00|9005.5|9004|9005.7|9004.2|9006.1|9004.6|9005.3|9003.8|111
1711105200000|2024-03-22 11:00:00|9005.8|9004.3|9005.9|9004.4|9006.7|9005.2|9005|9003.5|133
1711105500000|2024-03-22 11:05:00|9006|9004.5|9003.9|9002.4|9006|9004.5|9002.5|9001|113
1711105800000|2024-03-22 11:10:00|9004|9002.5|8998.9|8996.5|9004.2|9002.7|8997.9|8995.8|144
1711106100000|2024-03-22 11:15:00|8999|8996.6|9001.5|9000|9001.5|9000|8998.4|8996.5|148
1711106400000|2024-03-22 11:20:00|9001.4|8999.9|9005.3|9002.9|9005.8|9003.4|9001.4|8999.9|132
1711106700000|2024-03-22 11:25:00|9005.4|9003|9004.4|9002|9005.4|9003.3|9003.1|9000.7|188
1711107000000|2024-03-22 11:30:00|9004.5|9002.1|9005|9003.5|9005.7|9004.2|9002.2|9000.2|151
1711107300000|2024-03-22 11:35:00|9004.8|9003.3|9007.1|9005.6|9007.3|9005.8|9004.5|9003|109
1711107600000|2024-03-22 11:40:00|9006.8|9005.3|9008.2|9006.7|9010.4|9008.9|9006.7|9005.2|173
1711107900000|2024-03-22 11:45:00|9008.3|9006.8|9010.4|9008.9|9010.5|9009|9006.9|9005.4|133
1711108200000|2024-03-22 11:50:00|9010.5|9009|9009.2|9006.8|9012.2|9010.7|9008.7|9006.8|202
1711108500000|2024-03-22 11:55:00|9009.3|9006.9|9007.1|9005.6|9009.7|9008.2|9007.1|9005.3|200
1711108800000|2024-03-22 12:00:00|9007|9005.5|9004.3|9002.8|9008.5|9007|9004.2|9001.9|236
1711109100000|2024-03-22 12:05:00|9004.2|9002.7|9002.7|9001.2|9005.8|9004.3|9002.6|9000.8|242
1711109400000|2024-03-22 12:10:00|9002.6|9001.1|8999.8|8998.3|9003.8|9002.3|8999.5|8998|414
1711109700000|2024-03-22 12:15:00|9000|8998.5|8994.7|8993.2|9000.2|8998.7|8993.4|8991.5|401
1711110000000|2024-03-22 12:20:00|8995|8993.5|8992.6|8990.2|8999|8997.5|8991.8|8989.4|420
1711110300000|2024-03-22 12:25:00|8992.7|8990.3|8990.3|8988.8|8993.1|8991.1|8987.3|8984.9|454
1711110600000|2024-03-22 12:30:00|8990.4|8988.9|8990.2|8988.7|8993.9|8992.2|8988.5|8986.1|363
1711110900000|2024-03-22 12:35:00|8990.1|8988.6|8987|8984.6|8990.9|8989.4|8986.8|8984.6|399
1711111200000|2024-03-22 12:40:00|8986.9|8984.5|8985.8|8984.3|8988.7|8987.2|8984.6|8983.1|313
1711111500000|2024-03-22 12:45:00|8986.1|8984.6|8987.6|8985.2|8988.1|8986.6|8985|8983|284
1711111800000|2024-03-22 12:50:00|8987.8|8985.4|8989|8987.5|8990|8988.5|8986.2|8984.7|192
1711112100000|2024-03-22 12:55:00|8989.1|8987.6|8985.6|8984.1|8990|8988.5|8985.4|8983.4|274
1711112400000|2024-03-22 13:00:00|8985.5|8984|8987.9|8986.4|8989.3|8987.8|8985|8983.5|171
1711112700000|2024-03-22 13:05:00|8987.6|8985.2|8990.5|8989|8990.8|8989.3|8985.7|8984.1|265
1711113000000|2024-03-22 13:10:00|8990.8|8989.3|8988.1|8986.6|8991.7|8989.7|8987.7|8986.2|226
1711113300000|2024-03-22 13:15:00|8988.4|8986|8986.8|8984.4|8989.6|8988|8986.5|8984.1|259
1711113600000|2024-03-22 13:20:00|8986.9|8984.5|8983.3|8980.9|8987.6|8985.2|8982.9|8980.5|303
1711113900000|2024-03-22 13:25:00|8983.4|8981|8985.4|8983.9|8985.6|8984.1|8982.4|8980|271
1711114200000|2024-03-22 13:30:00|8985.3|8983.8|8984.9|8983.4|8986.6|8984.5|8982.4|8980.9|372
1711114500000|2024-03-22 13:35:00|8984.8|8983.3|8979.1|8977.6|8985.8|8984.3|8977.4|8975|400
1711114800000|2024-03-22 13:40:00|8979|8977.5|8981|8978.6|8981.4|8979.9|8976|8974.5|317
1711115100000|2024-03-22 13:45:00|8980.9|8978.5|8980.8|8979.3|8981.3|8979.8|8978.9|8976.9|456
1711115400000|2024-03-22 13:50:00|8980.5|8979|8979.9|8978.4|8982|8980.5|8978.6|8977.1|275
1711115700000|2024-03-22 13:55:00|8979.8|8978.3|8976.9|8974.5|8980|8978.5|8975.3|8973.8|246
1711116000000|2024-03-22 14:00:00|8976.8|8974.4|8974.5|8972.1|8976.8|8974.6|8972.5|8970.8|370
1711116300000|2024-03-22 14:05:00|8974.4|8972|8973.8|8972.3|8975.1|8973.6|8971.5|8969.7|401
1711116600000|2024-03-22 14:10:00|8973.9|8972.4|8973.8|8972.3|8975.4|8973.9|8970.2|8968.7|321
1711116900000|2024-03-22 14:15:00|8973.6|8972.1|8976.1|8974.6|8977.1|8975.3|8973.6|8972.1|306
1711117200000|2024-03-22 14:20:00|8975.7|8974.2|8979.5|8978|8981.3|8979.7|8975.7|8974.2|251
1711117500000|2024-03-22 14:25:00|8980|8978.5|8981.1|8979.6|8983.8|8981.9|8979.8|8978.3|256
1711117800000|2024-03-22 14:30:00|8981.3|8979.8|8982.4|8980.9|8983.8|8982.3|8980.9|8979.4|224
1711118100000|2024-03-22 14:35:00|8982.2|8980.7|8978.8|8977.3|8983.1|8981.6|8978.6|8977.1|201
1711118400000|2024-03-22 14:40:00|8978.7|8977.2|8980.7|8979.2|8982.1|8980.6|8978.7|8977.2|193
1711118700000|2024-03-22 14:45:00|8980.6|8979.1|8981.3|8979.8|8982.7|8981.2|8979.5|8978|160
1711119000000|2024-03-22 14:50:00|8980.9|8979.4|8981|8979.5|8981.7|8980.2|8979.9|8978.4|203
1711119300000|2024-03-22 14:55:00|8981.1|8979.6|8983.8|8982.3|8984.6|8982.8|8980.6|8979.1|215
1711119600000|2024-03-22 15:00:00|8983.9|8982.4|8984.1|8982.6|8986.1|8984.6|8983.9|8982.4|227
1711119900000|2024-03-22 15:05:00|8984.2|8982.7|8987.4|8985.9|8987.7|8986.2|8983.9|8982.4|219
1711120200000|2024-03-22 15:10:00|8987.3|8985.8|8983.9|8981.5|8988.1|8986.6|8982.5|8980.3|256
1711120500000|2024-03-22 15:15:00|8984|8981.6|8986.4|8984.9|8987.5|8986|8983.7|8981.5|274
1711120800000|2024-03-22 15:20:00|8986.5|8985|8977.4|8975.9|8986.8|8985.3|8977.4|8975.4|306
1711121100000|2024-03-22 15:25:00|8977.3|8975.8|8979.5|8977.1|8979.8|8978.3|8976.6|8974.6|234
1711121400000|2024-03-22 15:30:00|8979.1|8977.6|8985.1|8983.6|8986.2|8984.2|8979|8977.1|263
1711121700000|2024-03-22 15:35:00|8985.6|8983.2|8985.7|8984.2|8988.3|8986.6|8984.7|8982.3|199
1711122000000|2024-03-22 15:40:00|8985.9|8984.4|8989.4|8987.9|8990.2|8988.7|8985.9|8984.4|181
1711122300000|2024-03-22 15:45:00|8989.3|8987.8|8985.4|8983.9|8989.4|8987.9|8984.7|8983.2|162
1711122600000|2024-03-22 15:50:00|8985|8983.5|8986.3|8984.8|8988.7|8987.2|8984.9|8983.4|243
1711122900000|2024-03-22 15:55:00|8986.6|8985.1|8984.2|8982.7|8988.6|8987.1|8983.2|8981.7|314
1711123200000|2024-03-22 16:00:00|8984.1|8982.6|8982.7|8981.2|8984.2|8982.7|8981.4|8979.9|301
1711123500000|2024-03-22 16:05:00|8982.9|8981.4|8979.4|8977.9|8983.8|8982.3|8978.8|8977.3|207
1711123800000|2024-03-22 16:10:00|8979.5|8978|8982.1|8980.6|8982.5|8980.8|8978.1|8976.6|167
1711124100000|2024-03-22 16:15:00|8982.2|8980.7|8983.8|8981.4|8985.6|8983.3|8981.9|8979.5|217
1711124400000|2024-03-22 16:20:00|8983.9|8981.5|8985.8|8984.3|8985.8|8984.3|8983.3|8981.5|156
1711124700000|2024-03-22 16:25:00|8986.1|8984.6|8985.6|8984.1|8987.3|8985.8|8985|8983.4|157
1711125000000|2024-03-22 16:30:00|8986.6|8984.2|8984.9|8983.4|8986.8|8984.8|8984.2|8982.3|122
1711125300000|2024-03-22 16:35:00|8985|8983.5|8986.3|8983.9|8986.9|8985.2|8985|8982.7|161
1711125600000|2024-03-22 16:40:00|8985.9|8984.4|8986.3|8984.8|8986.7|8985.2|8985.3|8983|149
1711125900000|2024-03-22 16:45:00|8986.2|8984.7|8987.6|8986.1|8988.7|8987.2|8986|8984.5|176
1711126200000|2024-03-22 16:50:00|8987.5|8986|8988.8|8987.3|8990.5|8989|8987.5|8986|167
1711126500000|2024-03-22 16:55:00|8988.9|8987.4|8988.3|8986.8|8989.5|8988|8987.1|8985.6|112
1711126800000|2024-03-22 17:00:00|8988.2|8986.7|8988.1|8985.7|8988.7|8987|8986.2|8984.7|160
1711127100000|2024-03-22 17:05:00|8988.2|8985.8|8989.6|8988.1|8990.2|8988.1|8986.3|8984.8|155
1711127400000|2024-03-22 17:10:00|8989.8|8988.3|8989.2|8987.7|8990.7|8989.2|8987.1|8985.6|191
1711127700000|2024-03-22 17:15:00|8989.3|8987.8|8990|8987.6|8990.8|8989.3|8988.6|8986.5|116
1711128000000|2024-03-22 17:20:00|8990.1|8987.7|8988.9|8987.4|8990.1|8988.3|8988.5|8986.4|133
1711128300000|2024-03-22 17:25:00|8988.5|8987|8988.9|8986.5|8990.2|8988.5|8988.5|8986.5|114
1711128600000|2024-03-22 17:30:00|8988.8|8986.4|8989|8987.5|8989.5|8988|8987.6|8985.8|97
1711128900000|2024-03-22 17:35:00|8988.9|8987.4|8989.6|8987.2|8990|8988.4|8988.7|8987.2|97
1711129200000|2024-03-22 17:40:00|8989.3|8986.9|8988.6|8987.1|8989.8|8987.4|8987.9|8985.5|124
1711129500000|2024-03-22 17:45:00|8989|8986.6|8987.6|8985.2|8989.3|8986.9|8987.3|8984.9|102
1711129800000|2024-03-22 17:50:00|8987.7|8985.3|8989|8986.6|8989.2|8986.8|8987.3|8985|97
1711130100000|2024-03-22 17:55:00|8989.1|8986.7|8989|8986.6|8989.3|8986.9|8987.7|8985.3|110
1711130400000|2024-03-22 18:00:00|8989.1|8986.7|8988.7|8987.2|8989.4|8987.2|8988.2|8985.9|89
1711130700000|2024-03-22 18:05:00|8988.6|8987.1|8988.8|8987.3|8989.6|8988.1|8988.4|8986.3|79
1711131000000|2024-03-22 18:10:00|8988.7|8987.2|8988.7|8986.3|8989|8987.4|8987.4|8985.5|65
1711131300000|2024-03-22 18:15:00|8988.2|8986.7|8988|8986.5|8988.3|8986.8|8987.1|8985.6|41
1711131600000|2024-03-22 18:20:00|8988.1|8986.6|8987.5|8986|8988.6|8987.1|8987.5|8986|50
1711131900000|2024-03-22 18:25:00|8987.7|8986.2|8988.5|8987|8988.7|8987.2|8987|8985.5|53
1711132200000|2024-03-22 18:30:00|8988.4|8986.9|8989.5|8987.1|8989.9|8988.2|8988.4|8986.8|95
1711132500000|2024-03-22 18:35:00|8989.6|8987.2|8988.1|8986.6|8990|8988|8987.8|8986.3|92
1711132800000|2024-03-22 18:40:00|8988.2|8986.7|8988.6|8987.1|8989.3|8987.7|8988.1|8986.6|78
1711133100000|2024-03-22 18:45:00|8988.5|8987|8987.7|8986.2|8988.8|8987|8987.2|8985.4|61
1711133400000|2024-03-22 18:50:00|8987.8|8986.3|8987.8|8986.3|8988.1|8986.6|8987.5|8986|62
1711133700000|2024-03-22 18:55:00|8987.9|8986.4|8988.2|8986.7|8988.4|8986.9|8987.2|8985.7|102
1711134000000|2024-03-22 19:00:00|8988.1|8986.6|8988.3|8985.9|8988.7|8987.1|8987.8|8985.9|136
1711134300000|2024-03-22 19:05:00|8988.4|8986|8988.1|8985.7|8988.4|8986.2|8987.5|8985.2|170
1711134600000|2024-03-22 19:10:00|8988.2|8985.8|8989.7|8987.3|8989.8|8987.4|8988|8985.6|116
1711134900000|2024-03-22 19:15:00|8989.6|8987.2|8989.1|8987.6|8989.7|8987.7|8988.7|8986.6|86
1711135200000|2024-03-22 19:20:00|8989|8987.5|8989.6|8987.2|8989.8|8987.8|8988.8|8986.8|70
1711135500000|2024-03-22 19:25:00|8989.5|8987.1|8989.1|8986.7|8989.8|8987.5|8988.1|8986.5|71
1711135800000|2024-03-22 19:30:00|8989|8986.6|8987.2|8985.7|8989.3|8986.9|8986.6|8984.2|87
1711136100000|2024-03-22 19:35:00|8987.3|8985.8|8986.2|8983.8|8987.4|8985.9|8986.1|8983.7|76
1711136400000|2024-03-22 19:40:00|8986.1|8983.7|8985.5|8983.1|8986.3|8983.9|8984.6|8982.8|74
1711136700000|2024-03-22 19:45:00|8985.6|8983.2|8982.7|8981.2|8985.9|8984.3|8982.4|8980.5|91
1711137000000|2024-03-22 19:50:00|8982.6|8981.1|8982.1|8979.7|8982.7|8981.2|8980.8|8978.9|132
1711137300000|2024-03-22 19:55:00|8982.2|8979.8|8981.4|8979|8983|8980.6|8981.1|8978.7|216
1711137600000|2024-03-22 20:00:00|8981.1|8978.7|8979.1|8976.7|8981.4|8979|8978.2|8975.8|112
1711137900000|2024-03-22 20:05:00|8978.9|8976.5|8974.7|8972.3|8978.9|8976.5|8974.4|8972|154
1711138200000|2024-03-22 20:10:00|8974.6|8972.2|8970.7|8968.3|8974.8|8972.4|8970|8967.6|155
1711138500000|2024-03-22 20:15:00|8970.6|8968.2|8971.4|8969|8971.9|8969.5|8970.6|8968.2|59
1711138800000|2024-03-22 20:20:00|8971.2|8968.8|8970|8967.6|8971.3|8968.9|8969.4|8967|98
1711139100000|2024-03-22 20:25:00|8970.2|8967.8|8967.8|8965.4|8970.5|8968.1|8967|8964.6|141
1711139400000|2024-03-22 20:30:00|8967.5|8965.1|8967.5|8965.1|8968|8965.6|8967|8964.6|69
1711139700000|2024-03-22 20:35:00|8967.6|8965.2|8967.2|8964.8|8968.1|8965.7|8967.2|8964.8|102
1711140000000|2024-03-22 20:40:00|8967.1|8964.7|8968.8|8966.4|8969.6|8967.2|8967.1|8964.7|71
1711140300000|2024-03-22 20:45:00|8968.9|8966.5|8969.6|8967.2|8969.8|8967.4|8968.6|8966.2|95
1711140600000|2024-03-22 20:50:00|8969.5|8967.1|8974.1|8971.7|8974.3|8971.9|8968.4|8966|162
1711140900000|2024-03-22 20:55:00|8974.5|8972.1|8977.3|8972.3|8979.6|8974.6|8974.3|8969.3|212
1711314000000|2024-03-24 21:00:00|8981|8970|8980.4|8969.4|8981.3|8970.3|8980.1|8969.1|48
1711314300000|2024-03-24 21:05:00|8980.6|8969.6|8978.7|8967.7|8980.6|8969.6|8978.7|8967.7|30
1711314600000|2024-03-24 21:10:00|8978.8|8967.8|8978.2|8967.2|8979.2|8968.2|8978.1|8967.1|31
1711314900000|2024-03-24 21:15:00|8978.3|8967.3|8978.1|8967.1|8979|8968|8978|8967|16
1711315200000|2024-03-24 21:20:00|8977.9|8966.9|8978.1|8967.1|8979.9|8968.9|8977.8|8966.8|56
1711315500000|2024-03-24 21:25:00|8978.2|8967.2|8979.4|8968.4|8980.9|8969.9|8978.2|8967.2|29
1711315800000|2024-03-24 21:30:00|8979.6|8968.6|8978.6|8967.6|8979.6|8968.6|8978.4|8967.4|35
1711316100000|2024-03-24 21:35:00|8978.5|8967.5|8979|8968|8979.5|8968.5|8978.5|8967.5|35
1711316400000|2024-03-24 21:40:00|8978.7|8967.7|8978.2|8967.2|8979.6|8968.6|8977.6|8966.6|154
1711316700000|2024-03-24 21:45:00|8977.3|8967.1|8974.7|8969.7|8977.3|8970|8974.4|8967.1|29
1711317000000|2024-03-24 21:50:00|8974.5|8969.5|8974.7|8969.7|8974.8|8969.8|8974.4|8969.4|66
1711317300000|2024-03-24 21:55:00|8975.5|8969|8975.2|8968.7|8977.1|8970.6|8974.5|8968|791
1711317600000|2024-03-24 22:00:00|8975.8|8969.3|8975|8970.1|8979.8|8973.3|8974.2|8968|215
1711317900000|2024-03-24 22:05:00|8974.9|8970.3|8974.9|8970.8|8979|8973.3|8973.7|8968.6|125
1711318200000|2024-03-24 22:10:00|8975.1|8970.7|8975.8|8971.9|8976.1|8972.2|8974.6|8969.9|73
1711318500000|2024-03-24 22:15:00|8976|8971.8|8976.3|8972.4|8976.7|8972.8|8975.9|8971.8|38
1711318800000|2024-03-24 22:20:00|8976.4|8972.5|8977.2|8973.3|8977.9|8974|8976.1|8972.2|45
1711319100000|2024-03-24 22:25:00|8977.1|8973.2|8977.5|8973.6|8977.6|8973.7|8976.2|8972.3|76
1711319400000|2024-03-24 22:30:00|8977.6|8973.7|8976.9|8973|8977.6|8973.7|8976.3|8972.4|165
1711319700000|2024-03-24 22:35:00|8977|8973.1|8976.8|8972.9|8977.1|8973.2|8976.7|8972.8|101
1711320000000|2024-03-24 22:40:00|8976.7|8972.8|8977.9|8974|8978.1|8974.2|8976.5|8972.6|152
1711320300000|2024-03-24 22:45:00|8977.7|8973.8|8975.3|8971.4|8977.7|8973.8|8975.3|8971.4|35
1711320600000|2024-03-24 22:50:00|8975.5|8971.6|8975.5|8971.6|8975.7|8971.8|8975.1|8971.2|75
1711320900000|2024-03-24 22:55:00|8975.6|8971.7|8975.9|8972|8976.3|8972.4|8973.7|8969.8|102
1711321200000|2024-03-24 23:00:00|8975.8|8971.9|8976.3|8972.4|8976.4|8972.5|8975.1|8971.2|164
1711321500000|2024-03-24 23:05:00|8975.6|8973.2|8973.5|8971.1|8975.6|8973.2|8973|8970.6|140
1711321800000|2024-03-24 23:10:00|8973.6|8971.2|8974.5|8972.1|8974.9|8972.5|8972.6|8970.2|75
1711322100000|2024-03-24 23:15:00|8974.7|8972.3|8974.6|8972.2|8975.1|8972.7|8974.2|8971.8|91
1711322400000|2024-03-24 23:20:00|8974.5|8972.1|8974.5|8972.1|8974.7|8972.3|8974.2|8971.8|76
1711322700000|2024-03-24 23:25:00|8974.4|8972|8975.8|8973.4|8975.9|8973.5|8974.3|8971.9|89
1711323000000|2024-03-24 23:30:00|8975.7|8973.3|8975.4|8973|8975.7|8973.3|8975.3|8972.9|49
1711323300000|2024-03-24 23:35:00|8975.3|8972.9|8976.8|8974.4|8977.1|8974.7|8975.3|8972.9|74
1711323600000|2024-03-24 23:40:00|8976.7|8974.3|8977.6|8975.2|8978.3|8975.9|8976.7|8974.3|93
1711323900000|2024-03-24 23:45:00|8977.8|8975.4|8977.2|8974.8|8978.3|8975.9|8977.2|8974.8|97
1711324200000|2024-03-24 23:50:00|8977.3|8974.9|8977|8974.6|8977.7|8975.3|8976.7|8974.3|69
1711324500000|2024-03-24 23:55:00|8977.3|8974.9|8978.1|8975.7|8978.5|8976.1|8976.9|8974.5|109
1711324800000|2024-03-25 00:00:00|8978|8975.6|8977.1|8974.7|8979.3|8976.9|8977|8974.6|155
1711325100000|2024-03-25 00:05:00|8977.2|8974.8|8977.5|8975.1|8977.7|8975.3|8975.9|8973.5|113
1711325400000|2024-03-25 00:10:00|8977.7|8975.3|8978.6|8976.2|8979|8976.6|8977.5|8975.2|107
1711325700000|2024-03-25 00:15:00|8978.7|8976.3|8979.9|8977.5|8980|8977.6|8977.8|8975.4|76
1711326000000|2024-03-25 00:20:00|8980|8977.6|8981.8|8979.4|8981.9|8979.5|8980|8977.6|113
1711326300000|2024-03-25 00:25:00|8981.9|8979.5|8985.1|8982.7|8985.1|8982.7|8981.8|8979.4|133
1711326600000|2024-03-25 00:30:00|8985.2|8982.8|8983.7|8981.3|8985.2|8982.8|8983.6|8981.2|75
1711326900000|2024-03-25 00:35:00|8983.6|8981.2|8983.7|8981.3|8983.9|8981.5|8983|8980.6|55
1711327200000|2024-03-25 00:40:00|8983.6|8981.2|8984.4|8982|8984.9|8982.5|8983.4|8981|101
1711327500000|2024-03-25 00:45:00|8984.5|8982.1|8984.1|8981.7|8984.9|8982.5|8983.3|8980.9|108
1711327800000|2024-03-25 00:50:00|8984.2|8981.8|8984.1|8981.7|8985.1|8982.7|8983.7|8981.3|112
1711328100000|2024-03-25 00:55:00|8984.2|8981.8|8984.8|8982.4|8985.6|8983.2|8983.9|8981.5|100
1711328400000|2024-03-25 01:00:00|8984.7|8982.3|8983.2|8981.7|8985|8983.4|8982.8|8980.4|155
1711328700000|2024-03-25 01:05:00|8983.3|8981.8|8982.2|8979.8|8983.3|8981.8|8981.3|8978.9|114
1711329000000|2024-03-25 01:10:00|8982.3|8979.9|8982.6|8980.2|8983.5|8981.1|8982|8979.6|99
1711329300000|2024-03-25 01:15:00|8982.5|8980.1|8976.1|8973.7|8982.5|8980.1|8974.3|8971.9|427
1711329600000|2024-03-25 01:20:00|8975.8|8973.4|8976.1|8973.7|8977.1|8974.7|8972.9|8970.5|310
1711329900000|2024-03-25 01:25:00|8976.2|8973.8|8975.7|8973.3|8977.8|8975.4|8975.4|8973|201
1711330200000|2024-03-25 01:30:00|8976|8973.6|8976.2|8973.8|8977.8|8975.4|8974.7|8972.3|292
1711330500000|2024-03-25 01:35:00|8976.1|8973.7|8971.3|8968.9|8976.4|8974|8971.3|8968.9|294
1711330800000|2024-03-25 01:40:00|8971.4|8969|8974.3|8971.9|8974.5|8972.1|8971.4|8969|350
1711331100000|2024-03-25 01:45:00|8974.2|8971.8|8974.7|8972.3|8975.2|8972.8|8972.8|8970.4|256
1711331400000|2024-03-25 01:50:00|8974.9|8972.5|8975.5|8973.1|8975.9|8973.5|8973.8|8971.4|201
1711331700000|2024-03-25 01:55:00|8975.6|8973.2|8974.9|8972.5|8976.5|8974.1|8974.9|8972.5|146
1711332000000|2024-03-25 02:00:00|8975|8972.6|8974.4|8972|8976.1|8973.7|8974|8971.6|176
1711332300000|2024-03-25 02:05:00|8974.3|8971.9|8973.3|8970.9|8975.6|8973.2|8973.2|8970.8|203
1711332600000|2024-03-25 02:10:00|8973.2|8970.8|8973.8|8971.4|8974.9|8972.5|8973.2|8970.8|164
1711332900000|2024-03-25 02:15:00|8973.9|8971.5|8975.1|8972.7|8976|8973.6|8973.8|8971.4|120
1711333200000|2024-03-25 02:20:00|8975.2|8972.8|8973.8|8971.4|8975.6|8973.2|8973.5|8971.1|144
1711333500000|2024-03-25 02:25:00|8973.7|8971.3|8973.8|8971.4|8974.8|8972.4|8973.7|8971.3|134
1711333800000|2024-03-25 02:30:00|8973.9|8971.5|8972.2|8969.8|8974.3|8971.9|8972.2|8969.8|108
1711334100000|2024-03-25 02:35:00|8972.3|8969.9|8971.9|8969.5|8972.3|8969.9|8971|8968.6|129
1711334400000|2024-03-25 02:40:00|8972|8969.6|8972.5|8970.1|8973.4|8971|8972|8969.6|119
1711334700000|2024-03-25 02:45:00|8972.4|8970|8972.4|8970|8973|8970.6|8971.1|8968.7|139
1711335000000|2024-03-25 02:50:00|8972.3|8969.9|8972.6|8970.2|8973.2|8970.8|8971.6|8969.2|156
1711335300000|2024-03-25 02:55:00|8972.7|8970.3|8972.9|8970.5|8973|8970.6|8972.2|8969.8|97
1711335600000|2024-03-25 03:00:00|8973|8970.6|8973.8|8971.4|8974.4|8972|8972.8|8970.4|84
1711335900000|2024-03-25 03:05:00|8973.9|8971.5|8974.3|8971.9|8975.6|8973.2|8973.6|8971.2|107
1711336200000|2024-03-25 03:10:00|8974.2|8971.8|8974.6|8972.2|8975.5|8973.1|8974.2|8971.8|104
1711336500000|2024-03-25 03:15:00|8974.7|8972.3|8974.7|8972.3|8975.6|8973.2|8974.2|8971.8|73
1711336800000|2024-03-25 03:20:00|8975|8972.6|8975|8972.6|8975.9|8973.5|8974.6|8972.2|84
1711337100000|2024-03-25 03:25:00|8975.1|8972.7|8977.1|8974.7|8977.1|8974.7|8974.9|8972.5|118
1711337400000|2024-03-25 03:30:00|8977|8974.6|8976.8|8974.4|8977.5|8975.1|8976.2|8973.8|126
1711337700000|2024-03-25 03:35:00|8976.9|8974.5|8977.8|8975.4|8978.3|8976.2|8976.5|8974.2|111
1711338000000|2024-03-25 03:40:00|8977.9|8975.5|8978.9|8976.5|8979.6|8977.2|8977.8|8975.4|173
1711338300000|2024-03-25 03:45:00|8978.8|8976.4|8977|8974.6|8979.3|8976.9|8976.5|8974.1|94
1711338600000|2024-03-25 03:50:00|8977.1|8974.7|8978.2|8975.8|8978.5|8976.6|8977.1|8974.7|90
1711338900000|2024-03-25 03:55:00|8978.3|8975.9|8978.3|8975.9|8979|8976.6|8978|8975.6|101
1711339200000|2024-03-25 04:00:00|8978.4|8976|8978.4|8976|8978.9|8976.7|8978.1|8975.7|119
1711339500000|2024-03-25 04:05:00|8978.3|8975.9|8978.6|8977.1|8979|8977.3|8977.6|8975.5|106
1711339800000|2024-03-25 04:10:00|8978.5|8977|8977.9|8975.5|8979.1|8977.1|8977.5|8975.2|91
1711340100000|2024-03-25 04:15:00|8977.8|8975.4|8977.9|8975.5|8978.4|8976.5|8977.8|8975.4|67
1711340400000|2024-03-25 04:20:00|8977.7|8975.3|8978.9|8976.5|8979.3|8977.4|8977.4|8975|85
1711340700000|2024-03-25 04:25:00|8978.8|8976.4|8979|8976.6|8979.3|8976.9|8978.4|8976|71
1711341000000|2024-03-25 04:30:00|8978.9|8976.5|8979|8976.6|8979.7|8977.3|8978.5|8976.1|59
1711341300000|2024-03-25 04:35:00|8979.1|8976.7|8979|8976.6|8979.7|8977.8|8978.8|8976.4|74
1711341600000|2024-03-25 04:40:00|8979.1|8976.7|8978.7|8976.3|8979.1|8976.7|8977.7|8975.3|64
1711341900000|2024-03-25 04:45:00|8978.8|8976.4|8978.6|8976.2|8978.9|8976.7|8977.7|8975.3|69
1711342200000|2024-03-25 04:50:00|8978.7|8976.3|8980.2|8977.8|8980.2|8977.8|8978.6|8976.2|48
1711342500000|2024-03-25 04:55:00|8980.1|8977.7|8978|8976.5|8980.2|8977.8|8978|8975.8|49
1711342800000|2024-03-25 05:00:00|8977.8|8975.6|8977.2|8974.8|8977.9|8975.9|8976.4|8974.3|97
1711343100000|2024-03-25 05:05:00|8977.5|8975.1|8978.3|8975.9|8978.4|8976|8976.6|8974.2|99
1711343400000|2024-03-25 05:10:00|8978.4|8976|8976.5|8974.1|8978.4|8976|8976.3|8974.1|75
1711343700000|2024-03-25 05:15:00|8976.6|8974.2|8976.9|8974.5|8977.6|8975.7|8976.4|8974|59
1711344000000|2024-03-25 05:20:00|8977|8974.6|8975.2|8973.7|8977|8975|8975.2|8972.9|84
1711344300000|2024-03-25 05:25:00|8975.1|8973.6|8976|8974.5|8977.2|8975.5|8975|8973.5|80
1711344600000|2024-03-25 05:30:00|8975.6|8974.1|8975.4|8973|8976.1|8974.2|8974.5|8972.1|97
1711344900000|2024-03-25 05:35:00|8975.5|8973.1|8975.3|8972.9|8975.8|8974|8974.8|8972.8|79
1711345200000|2024-03-25 05:40:00|8975.2|8972.8|8974.6|8973.1|8975.3|8973.1|8974.2|8971.8|85
1711345500000|2024-03-25 05:45:00|8974.8|8973.3|8974.2|8972.7|8975.7|8973.9|8974.1|8972.6|117
1711345800000|2024-03-25 05:50:00|8974.1|8972.6|8974|8972.5|8975.4|8973.5|8973.6|8972.1|63
1711346100000|2024-03-25 05:55:00|8973.9|8972.4|8972|8970.5|8974|8972.5|8971.1|8969.6|138
1711346400000|2024-03-25 06:00:00|8972.2|8970.7|8971.9|8970.4|8972.8|8971.3|8971.1|8969.6|127
1711346700000|2024-03-25 06:05:00|8971.8|8970.3|8973.4|8971|8974.3|8972.1|8971.6|8970.1|112
1711347000000|2024-03-25 06:10:00|8973.5|8971.1|8973.2|8971.7|8974.7|8972.7|8973.2|8970.8|96
1711347300000|2024-03-25 06:15:00|8973.3|8971.8|8975.6|8974.1|8975.9|8974.4|8973.3|8971.8|119
1711347600000|2024-03-25 06:20:00|8975.7|8974.2|8974.4|8972.9|8976.8|8974.8|8973.9|8972.2|138
1711347900000|2024-03-25 06:25:00|8974.3|8972.8|8975.8|8973.4|8975.8|8974|8974.3|8972.7|109
1711348200000|2024-03-25 06:30:00|8975.9|8973.5|8977.5|8976|8977.7|8976.1|8975.9|8973.5|108
1711348500000|2024-03-25 06:35:00|8977.4|8975.9|8977.2|8974.8|8977.8|8976|8976.9|8974.6|74
1711348800000|2024-03-25 06:40:00|8977.3|8974.9|8976.3|8973.9|8978.2|8975.8|8976.3|8973.9|73
1711349100000|2024-03-25 06:45:00|8976.4|8974|8977|8974.6|8977.2|8975.2|8976|8973.6|53
1711349400000|2024-03-25 06:50:00|8977.1|8974.7|8978.3|8975.9|8978.3|8975.9|8976.7|8974.7|65
1711349700000|2024-03-25 06:55:00|8978.4|8976|8978.5|8976.1|8979.6|8977.2|8978.2|8975.8|78
1711350000000|2024-03-25 07:00:00|8978.8|8976.4|8980|8978.5|8980.7|8978.8|8978.3|8976.2|135
1711350300000|2024-03-25 07:05:00|8979.9|8978.4|8978.6|8977.1|8980|8978.5|8978.2|8976.7|59
1711350600000|2024-03-25 07:10:00|8978.4|8976.9|8975.8|8974.3|8978.6|8977.1|8975.4|8973.9|71
1711350900000|2024-03-25 07:15:00|8975.9|8974.4|8977.3|8975.8|8979.2|8977.7|8975.9|8974.4|102
1711351200000|2024-03-25 07:20:00|8977.2|8975.7|8978.4|8976.9|8980.4|8978.1|8977|8975.5|101
1711351500000|2024-03-25 07:25:00|8978.3|8976.8|8978|8976.5|8979.9|8978.4|8977.9|8976.4|116
1711351800000|2024-03-25 07:30:00|8978.2|8976.7|8977.5|8976|8981|8979|8977.2|8975.7|158
1711352100000|2024-03-25 07:35:00|8977.6|8976.1|8974.1|8971.7|8977.7|8976.2|8973.5|8971.5|161
1711352400000|2024-03-25 07:40:00|8974.2|8972.6|8976.2|8974.7|8976.6|8974.7|8972.7|8970.7|180
1711352700000|2024-03-25 07:45:00|8976.1|8974.6|8976|8974.5|8978.1|8976.1|8975.4|8973.4|219
1711353000000|2024-03-25 07:50:00|8975.9|8974.4|8979.8|8978.3|8980.9|8978.5|8975.5|8974|140
1711353300000|2024-03-25 07:55:00|8979.7|8978.2|8981.8|8980.3|8981.9|8980.4|8979.5|8977.1|178
1711353600000|2024-03-25 08:00:00|8981.7|8980.2|8981.6|8980.1|8983.1|8981.6|8980.3|8978.5|179
1711353900000|2024-03-25 08:05:00|8981.7|8980.2|8977.8|8976.3|8982.2|8980.2|8977.2|8975.1|181
1711354200000|2024-03-25 08:10:00|8977.7|8976.2|8975.9|8974.4|8977.7|8976.2|8975.3|8973.6|132
1711354500000|2024-03-25 08:15:00|8976|8974.5|8976.1|8974.6|8978.2|8976.7|8976|8974.5|101
1711354800000|2024-03-25 08:20:00|8976.2|8974.7|8981.6|8980.1|8981.9|8980.3|8976.2|8974.7|246
1711355100000|2024-03-25 08:25:00|8981.7|8980.2|8978.2|8976.7|8982.9|8981.4|8977.1|8975.6|243
1711355400000|2024-03-25 08:30:00|8977.8|8975.4|8982.2|8979.8|8982.6|8980.2|8977.1|8975.4|268
1711355700000|2024-03-25 08:35:00|8982.3|8979.9|8986.3|8983.9|8987.3|8984.9|8982.3|8979.9|258
1711356000000|2024-03-25 08:40:00|8986.4|8984|8987.8|8985.4|8988.1|8985.7|8985.7|8983.3|154
1711356300000|2024-03-25 08:45:00|8987.7|8985.3|8983.6|8981.2|8987.9|8985.9|8983|8981.1|155
1711356600000|2024-03-25 08:50:00|8983.1|8980.7|8984.7|8983.2|8985.5|8984|8981.6|8980.1|138
1711356900000|2024-03-25 08:55:00|8984.6|8983.1|8984|8982.5|8985.4|8983.4|8982.5|8981|177
1711357200000|2024-03-25 09:00:00|8983.8|8982.3|8984.4|8982.9|8987.2|8985.7|8983.2|8981.7|189
1711357500000|2024-03-25 09:05:00|8984.5|8983|8983.2|8981.7|8984.5|8983|8982.1|8980.4|136
1711357800000|2024-03-25 09:10:00|8983.3|8981.8|8983.2|8981.7|8984.8|8983.3|8983|8981.5|112
1711358100000|2024-03-25 09:15:00|8983.3|8981.8|8983.2|8981.7|8984.1|8982.6|8982.7|8981.2|87
1711358400000|2024-03-25 09:20:00|8983.3|8981.8|8982.1|8979.7|8984.4|8982.9|8980.8|8979.3|161
1711358700000|2024-03-25 09:25:00|8982|8979.6|8980.4|8978.9|8982.9|8981.4|8980.2|8978.5|141
1711359000000|2024-03-25 09:30:00|8980|8978.5|8982.9|8981.4|8982.9|8981.4|8978.8|8977.3|143
1711359300000|2024-03-25 09:35:00|8983|8981.5|8983.8|8982.3|8984.5|8983|8982.9|8981|121
1711359600000|2024-03-25 09:40:00|8984.1|8982.6|8979.5|8978|8984.5|8983|8979.4|8977.9|125
1711359900000|2024-03-25 09:45:00|8979.6|8978.1|8978.8|8977.3|8980|8978.5|8977.1|8975.6|153
1711360200000|2024-03-25 09:50:00|8978.7|8977.2|8979.6|8978.1|8980|8978.5|8978|8976.5|136
1711360500000|2024-03-25 09:55:00|8979.5|8978|8978.5|8977|8981|8979.5|8978|8975.8|140
1711360800000|2024-03-25 10:00:00|8978.3|8976.8|8979.1|8977.6|8979.3|8977.8|8977.2|8975.7|146
1711361100000|2024-03-25 10:05:00|8978.8|8977.3|8978.6|8977.1|8981.3|8979.8|8977.9|8976.4|202
1711361400000|2024-03-25 10:10:00|8978.5|8977|8979.3|8977.8|8979.7|8978.2|8978.2|8976.7|113
1711361700000|2024-03-25 10:15:00|8979.4|8977.9|8976.9|8975.4|8980.3|8978.8|8975.2|8973.2|139
1711362000000|2024-03-25 10:20:00|8976.8|8975.3|8976.1|8974.6|8978.7|8977.2|8976.1|8974.6|107
1711362300000|2024-03-25 10:25:00|8976.2|8974.7|8978.5|8977|8979.7|8977.3|8976.2|8974.7|99
1711362600000|2024-03-25 10:30:00|8979|8976.6|8979.1|8977.6|8981.4|8979|8978.6|8976.2|202
1711362900000|2024-03-25 10:35:00|8979.2|8977.7|8979.3|8977.8|8980.7|8978.7|8978.2|8976.4|116
1711363200000|2024-03-25 10:40:00|8979.2|8977.7|8981|8978.6|8981.1|8979.2|8979|8976.9|162
1711363500000|2024-03-25 10:45:00|8980.8|8978.4|8979.2|8977.7|8981|8978.6|8978.2|8976.3|113
1711363800000|2024-03-25 10:50:00|8979.3|8977.8|8981.1|8978.7|8981.3|8978.9|8978.9|8977.3|134
1711364100000|2024-03-25 10:55:00|8981|8978.6|8979.8|8978.3|8981|8979.3|8978.7|8977.2|95
1711364400000|2024-03-25 11:00:00|8979.9|8978.4|8980.5|8979|8980.9|8979.4|8979.6|8978|120
1711364700000|2024-03-25 11:05:00|8980.6|8979.1|8982.6|8981.1|8983.7|8981.4|8980.5|8979|95
1711365000000|2024-03-25 11:10:00|8982.5|8981|8982.6|8981.1|8983.9|8982.3|8981|8979.5|113
1711365300000|2024-03-25 11:15:00|8982.5|8981|8984.2|8981.8|8984.2|8982.3|8982.4|8980.6|88
1711365600000|2024-03-25 11:20:00|8984|8981.6|8981.7|8980.2|8984|8981.7|8980.5|8979|75
1711365900000|2024-03-25 11:25:00|8981.6|8980.1|8980.2|8978.7|8981.9|8980.4|8980.1|8978.6|92
1711366200000|2024-03-25 11:30:00|8980.1|8978.6|8981.8|8980.3|8981.8|8980.3|8979.7|8978.2|83
1711366500000|2024-03-25 11:35:00|8981.7|8980.2|8979.7|8978.2|8981.8|8980.3|8978.5|8977|195
1711366800000|2024-03-25 11:40:00|8979.8|8978.3|8981.7|8980.2|8981.7|8980.2|8979.5|8978|78
1711367100000|2024-03-25 11:45:00|8981.9|8980.4|8981.3|8979.8|8982|8980.5|8979.9|8978.4|129
1711367400000|2024-03-25 11:50:00|8981.4|8979.9|8979.3|8977.8|8981.4|8979.9|8979.2|8977.7|114
1711367700000|2024-03-25 11:55:00|8979.2|8977.7|8980.2|8978.7|8981.6|8980.1|8978.6|8977.1|156
1711368000000|2024-03-25 12:00:00|8980.1|8978.6|8978.1|8976.6|8980.1|8978.6|8977.6|8976.1|175
1711368300000|2024-03-25 12:05:00|8978|8976.5|8978.8|8977.3|8979.1|8977.6|8977.3|8975.8|115
1711368600000|2024-03-25 12:10:00|8978.7|8977.2|8978.5|8977|8980.7|8978.8|8978.1|8976.6|132
1711368900000|2024-03-25 12:15:00|8978.6|8977.1|8976.5|8975|8978.6|8977.1|8975.9|8974.4|215
1711369200000|2024-03-25 12:20:00|8976.7|8975.2|8975.3|8973.8|8977.5|8975.9|8975.2|8973.4|172
1711369500000|2024-03-25 12:25:00|8975.4|8973.9|8976.4|8974|8976.4|8974.8|8974.5|8973|107
1711369800000|2024-03-25 12:30:00|8976.3|8973.9|8975.1|8973.6|8976.3|8974.4|8974.1|8972.5|143
1711370100000|2024-03-25 12:35:00|8975|8973.5|8974.6|8973.1|8975.9|8974.4|8973.9|8972.4|153
1711370400000|2024-03-25 12:40:00|8974.5|8973|8973.8|8972.3|8974.7|8973.2|8973.6|8972.1|149
1711370700000|2024-03-25 12:45:00|8973.9|8972.4|8974.9|8973.4|8975.6|8974.1|8973.1|8971.6|132
1711371000000|2024-03-25 12:50:00|8974.6|8973.1|8976.5|8974.1|8977.4|8975.9|8974.6|8973.1|200
1711371300000|2024-03-25 12:55:00|8976.3|8973.9|8976.9|8975.4|8978.2|8976.4|8975.9|8973.7|167
1711371600000|2024-03-25 13:00:00|8977|8975.5|8975.7|8974.2|8978.6|8977.1|8975.1|8973.6|199
1711371900000|2024-03-25 13:05:00|8975.3|8973.8|8975.5|8974|8975.9|8974.4|8974.2|8972.7|155
1711372200000|2024-03-25 13:10:00|8975.4|8973.9|8974.5|8973|8976.2|8974.7|8974.1|8972.6|152
1711372500000|2024-03-25 13:15:00|8974.6|8973.1|8975.4|8973|8975.6|8973.7|8973.2|8971.7|167
1711372800000|2024-03-25 13:20:00|8975.5|8973.1|8975.1|8973.6|8975.7|8974.1|8974.2|8972.2|125
1711373100000|2024-03-25 13:25:00|8975.3|8973.8|8979.6|8978.1|8979.6|8978.1|8975.3|8973.8|123
1711373400000|2024-03-25 13:30:00|8979.7|8978.2|8973.2|8971.7|8979.8|8978.3|8972.8|8971.3|309
1711373700000|2024-03-25 13:35:00|8973.3|8971.8|8972.6|8971.1|8973.7|8972.2|8971.3|8969.8|169
1711374000000|2024-03-25 13:40:00|8972.9|8971.4|8973.1|8971.6|8974.4|8972.9|8970|8968.5|214
1711374300000|2024-03-25 13:45:00|8973.2|8971.7|8975.1|8973.6|8975.5|8974|8973.1|8971|184
1711374600000|2024-03-25 13:50:00|8975.2|8973.7|8977.8|8976.3|8978.3|8976.8|8975.1|8973.6|130
1711374900000|2024-03-25 13:55:00|8977.9|8976.4|8976.7|8974.3|8978.5|8976.9|8975.7|8973.5|185
1711375200000|2024-03-25 14:00:00|8976.8|8974.4|8972.8|8971.3|8977|8975.1|8972.8|8971.3|216
1711375500000|2024-03-25 14:05:00|8972.9|8971.4|8977.7|8976.2|8977.9|8976.4|8972.7|8971.2|204
1711375800000|2024-03-25 14:10:00|8977.5|8976|8976.3|8973.9|8977.9|8976|8975.5|8973.8|176
1711376100000|2024-03-25 14:15:00|8976.2|8973.8|8975.7|8974.2|8976.5|8975|8974.5|8973|130
1711376400000|2024-03-25 14:20:00|8975.6|8974.1|8974.9|8972.5|8976.4|8974.9|8974.3|8972.4|156
1711376700000|2024-03-25 14:25:00|8974.8|8972.4|8972.9|8970.5|8974.8|8973.2|8972.6|8970.4|152
1711377000000|2024-03-25 14:30:00|8972.8|8970.4|8975.3|8973.8|8976.3|8974.8|8972.5|8970.4|209
1711377300000|2024-03-25 14:35:00|8975.1|8973.6|8975.1|8973.6|8976.4|8974.8|8974.6|8972.8|168
1711377600000|2024-03-25 14:40:00|8975.2|8973.7|8973.2|8971.7|8975.2|8973.7|8972.3|8970.5|169
1711377900000|2024-03-25 14:45:00|8973.1|8971.6|8972.6|8971.1|8973.2|8971.7|8971.9|8969.9|112
1711378200000|2024-03-25 14:50:00|8972.7|8971.2|8974|8972.5|8974.1|8972.6|8971.1|8968.9|178
1711378500000|2024-03-25 14:55:00|8973.8|8972.3|8976.6|8975.1|8977.3|8975.8|8973.8|8972.3|259
1711378800000|2024-03-25 15:00:00|8976.7|8975.2|8979.9|8978.4|8982.1|8980.1|8976.6|8975.1|218
1711379100000|2024-03-25 15:05:00|8980.1|8978.6|8980.7|8979.2|8981.8|8979.9|8979.9|8978.4|138
1711379400000|2024-03-25 15:10:00|8980.8|8979.3|8980.6|8979.1|8981.4|8979.9|8979.6|8978.1|123
1711379700000|2024-03-25 15:15:00|8980.7|8979.2|8982.4|8980.9|8983|8981.5|8979.8|8978.3|89
1711380000000|2024-03-25 15:20:00|8982.3|8980.8|8983.2|8981.7|8984.9|8982.6|8982|8980.5|119
1711380300000|2024-03-25 15:25:00|8983.3|8981.8|8982.5|8981|8983.5|8982|8981.9|8980.4|97
1711380600000|2024-03-25 15:30:00|8982.6|8981.1|8981.3|8979.8|8983.6|8982.1|8981.1|8979.6|118
1711380900000|2024-03-25 15:35:00|8981.5|8980|8981.4|8979.9|8982.3|8980.8|8981|8979.5|116
1711381200000|2024-03-25 15:40:00|8981.3|8979.8|8982.9|8981.4|8983|8981.5|8981.1|8979.6|117
1711381500000|2024-03-25 15:45:00|8983|8981.5|8984.2|8982.7|8985.1|8983.6|8981|8979.5|180
1711381800000|2024-03-25 15:50:00|8984.1|8982.6|8984.1|8982.6|8985|8983.5|8983.2|8981.7|172
1711382100000|2024-03-25 15:55:00|8984.2|8982.7|8984.1|8982.6|8984.6|8983.1|8981.8|8979.5|249
1711382400000|2024-03-25 16:00:00|8984.2|8982.7|8985.2|8983.7|8985.7|8984.2|8981.9|8980.4|217
1711382700000|2024-03-25 16:05:00|8985.3|8983.8|8985.5|8984|8986.1|8984.6|8984.5|8983|132
1711383000000|2024-03-25 16:10:00|8985.7|8984.2|8985.7|8984.2|8987|8985.5|8985.5|8984|93
1711383300000|2024-03-25 16:15:00|8985.8|8984.3|8988.1|8986.6|8988.1|8986.6|8985.8|8984.3|96
1711383600000|2024-03-25 16:20:00|8988|8986.5|8988|8986.5|8988.4|8986.9|8987.2|8985.7|105
1711383900000|2024-03-25 16:25:00|8988.1|8986.6|8987.7|8986.2|8989.3|8987.8|8987.7|8986.2|65
1711384200000|2024-03-25 16:30:00|8987.8|8986.3|8987.7|8986.2|8988.5|8987|8986.5|8985|141
1711384500000|2024-03-25 16:35:00|8987.6|8986.1|8989.4|8987.9|8989.5|8988|8987.6|8986.1|122
1711384800000|2024-03-25 16:40:00|8989.3|8987.8|8988.5|8987|8989.3|8987.8|8988.2|8986.7|56
1711385100000|2024-03-25 16:45:00|8988.4|8986.9|8988.9|8987.4|8989.3|8987.8|8988.2|8986.7|56
1711385400000|2024-03-25 16:50:00|8989|8987.5|8989.2|8987.7|8989.7|8988.2|8988.8|8987.3|70
1711385700000|2024-03-25 16:55:00|8989.1|8987.6|8991|8989.5|8991.4|8989.9|8989.1|8987.6|79
1711386000000|2024-03-25 17:00:00|8991.1|8989.6|8990.6|8989.1|8991.8|8990.3|8990.1|8988.6|174
1711386300000|2024-03-25 17:05:00|8990.8|8989.3|8989.7|8988.2|8991.1|8989.6|8989.7|8988.2|108
1711386600000|2024-03-25 17:10:00|8989.8|8988.3|8991.2|8989.7|8992.7|8991.2|8985.9|8984.4|268
1711386900000|2024-03-25 17:15:00|8991.8|8990.3|8992.3|8990.8|8993.5|8991.7|8991.2|8989.7|122
1711387200000|2024-03-25 17:20:00|8992.4|8990.9|8990.7|8989.2|8993|8991.5|8990.7|8989.2|82
1711387500000|2024-03-25 17:25:00|8990.8|8989.3|8989.4|8987.9|8991.5|8990|8989.3|8987.8|110
1711387800000|2024-03-25 17:30:00|8989.3|8987.8|8989.1|8987.6|8989.7|8988.2|8988.2|8986.7|109
1711388100000|2024-03-25 17:35:00|8989|8987.5|8988.3|8986.8|8989.4|8987.9|8988.3|8986.8|67
1711388400000|2024-03-25 17:40:00|8988.4|8986.9|8989.8|8988.3|8989.8|8988.3|8988.1|8986.6|47
1711388700000|2024-03-25 17:45:00|8989.7|8988.2|8989.5|8988|8989.8|8988.3|8989.2|8987.7|46
1711389000000|2024-03-25 17:50:00|8989.4|8987.9|8989.2|8987.7|8989.7|8988.2|8988.8|8987.3|75
1711389300000|2024-03-25 17:55:00|8989.1|8987.6|8988.4|8986.9|8989.2|8987.7|8987.6|8986.1|76
1711389600000|2024-03-25 18:00:00|8988.5|8987|8990.8|8989.3|8991.3|8989.8|8988.5|8987|72
1711389900000|2024-03-25 18:05:00|8990.7|8989.2|8990.9|8989.4|8991|8989.5|8990.1|8988.6|67
1711390200000|2024-03-25 18:10:00|8990.8|8989.3|8991.6|8990.1|8991.8|8990.3|8990.8|8988.9|61
1711390500000|2024-03-25 18:15:00|8991.7|8990.2|8990|8988.5|8992.1|8990.6|8989.2|8987.5|48
1711390800000|2024-03-25 18:20:00|8989.9|8988.4|8989.4|8987.9|8990.5|8989|8988.8|8987.3|55
1711391100000|2024-03-25 18:25:00|8989.3|8987.8|8988.3|8986.8|8989.7|8988.2|8988.1|8986|42
1711391400000|2024-03-25 18:30:00|8988.1|8986.6|8991.2|8989.7|8992.6|8991.1|8988|8986.5|79
1711391700000|2024-03-25 18:35:00|8991.1|8989.6|8991.3|8989.8|8991.5|8990|8990.1|8988.6|81
1711392000000|2024-03-25 18:40:00|8991.4|8989.9|8990.7|8989.2|8991.6|8990.1|8990.3|8988.8|79
1711392300000|2024-03-25 18:45:00|8990.6|8989.1|8990.5|8989|8991.1|8989.6|8990|8988.5|39
1711392600000|2024-03-25 18:50:00|8990.7|8989.2|8989.5|8988|8990.9|8989.4|8989.1|8987.6|49
1711392900000|2024-03-25 18:55:00|8989.6|8988.1|8990.3|8988.8|8990.4|8988.9|8989.5|8988|91
1711393200000|2024-03-25 19:00:00|8990.2|8988.7|8990.2|8988.7|8991.2|8989.7|8990|8988.5|69
1711393500000|2024-03-25 19:05:00|8990|8988.5|8990.3|8988.8|8990.3|8988.8|8989.7|8988.2|59
1711393800000|2024-03-25 19:10:00|8990.4|8988.9|8990|8988.5|8990.9|8989.4|8989.7|8988.2|78
1711394100000|2024-03-25 19:15:00|8989.9|8988.4|8989.2|8987.7|8989.9|8988.4|8988.4|8986.9|70
1711394400000|2024-03-25 19:20:00|8989.3|8987.8|8990|8988.5|8990.1|8988.6|8989.2|8987.7|34
1711394700000|2024-03-25 19:25:00|8990.1|8988.6|8987.8|8986.3|8990.3|8988.8|8987.5|8986|69
1711395000000|2024-03-25 19:30:00|8988|8986.5|8988.1|8986.6|8988.2|8986.7|8987.2|8985.7|69
1711395300000|2024-03-25 19:35:00|8988.4|8986.9|8989.2|8987.7|8989.2|8987.7|8988.4|8986.9|49
1711395600000|2024-03-25 19:40:00|8989.3|8987.8|8989.7|8988.2|8989.8|8988.3|8989|8987.5|26
1711395900000|2024-03-25 19:45:00|8989.8|8988.3|8990|8988.5|8990.5|8989|8989.7|8988.2|44
1711396200000|2024-03-25 19:50:00|8990.3|8988.8|8991|8989.5|8991.1|8989.6|8990|8988.3|82
1711396500000|2024-03-25 19:55:00|8991.1|8989.6|8992|8990.5|8992|8990.5|8990.7|8989.2|78
1711396800000|2024-03-25 20:00:00|8992.1|8990.6|8993.4|8991.9|8993.8|8992|8992|8990.5|72
1711397100000|2024-03-25 20:05:00|8993.2|8991.7|8993.9|8991.5|8993.9|8991.7|8993|8990.7|48
1711397400000|2024-03-25 20:10:00|8993.8|8991.4|8993|8991.5|8993.9|8991.9|8992.7|8991.2|40
1711397700000|2024-03-25 20:15:00|8993.2|8991.7|8993.4|8991.9|8994|8992|8993|8991.1|31
1711398000000|2024-03-25 20:20:00|8993.3|8991.8|8993|8991.5|8993.6|8991.9|8992.5|8990.7|31
1711398300000|2024-03-25 20:25:00|8992.7|8991.2|8993.6|8992.1|8994.2|8992.3|8992.5|8991|37
1711398600000|2024-03-25 20:30:00|8993.7|8992.2|8994|8991.6|8994.6|8992.2|8993.1|8991.1|65
1711398900000|2024-03-25 20:35:00|8993.9|8991.5|8993.8|8991.4|8994.6|8992.3|8993.6|8991.4|77
1711399200000|2024-03-25 20:40:00|8993.9|8991.5|8993.5|8991.1|8994.5|8992.1|8993.5|8991.1|53
1711399500000|2024-03-25 20:45:00|8993.6|8991.2|8996|8993.6|8996.5|8994.1|8993.4|8991.1|59
1711399800000|2024-03-25 20:50:00|8996.1|8993.7|8996.5|8994.1|8996.9|8994.5|8995.5|8993.1|60
1711400100000|2024-03-25 20:55:00|8996.4|8994|8996.1|8992.6|8996.5|8994.1|8995.2|8992.4|103
1711400400000|2024-03-25 21:00:00|8994.7|8989.7|8995.1|8990.1|8996|8991|8994.4|8989.4|15
1711400700000|2024-03-25 21:05:00|8995.2|8990.2|8995.9|8990.9|8995.9|8990.9|8994|8989|16
1711401000000|2024-03-25 21:10:00|8996|8991|8996.2|8991.2|8996.3|8991.3|8996|8991|7
1711401300000|2024-03-25 21:15:00|8996.1|8991.1|8994.3|8989.3|8996.3|8991.3|8993.9|8988.9|85
1711401600000|2024-03-25 21:20:00|8994.1|8989.1|8994.1|8989.1|8994.2|8989.2|8994|8989|17
1711401900000|2024-03-25 21:25:00|8994.2|8989.2|8992.8|8987.8|8998.6|8993.6|8992.5|8987.5|68
1711402200000|2024-03-25 21:30:00|8993.1|8988.1|8994.2|8989.2|8994.4|8989.4|8992.9|8987.9|908
1711402500000|2024-03-25 21:35:00|8994.3|8989.3|8994.9|8989.9|8995.9|8990.9|8993|8988|730
1711402800000|2024-03-25 21:40:00|8995|8990|8995.2|8990.2|8995.3|8990.3|8994.7|8989.7|1002
1711403100000|2024-03-25 21:45:00|8995.5|8990.5|8995.6|8990.6|8996.9|8991.9|8994.7|8989.7|154
1711403400000|2024-03-25 21:50:00|8995.8|8990.8|8995.4|8990.4|8996|8991|8993.7|8988.7|352
1711403700000|2024-03-25 21:55:00|8996.2|8989.7|8996.8|8990.3|8997.1|8990.6|8995|8988.5|238
1711404000000|2024-03-25 22:00:00|8997.4|8990.9|8996.8|8992.9|8998.2|8993.1|8995.7|8989.7|120
1711404300000|2024-03-25 22:05:00|8997|8993.1|8999.2|8995.3|8999.8|8995.9|8997|8993.1|68
1711404600000|2024-03-25 22:10:00|8999.3|8995.4|8999.4|8995.5|8999.7|8995.8|8999|8995.1|65
1711404900000|2024-03-25 22:15:00|8999.2|8995.3|8998|8994.1|8999.2|8995.3|8997.9|8994|80
1711405200000|2024-03-25 22:20:00|8998.1|8994.2|8998.5|8994.6|8998.8|8994.9|8998|8994.1|72
1711405500000|2024-03-25 22:25:00|8998.6|8994.7|8998.4|8994.5|8998.6|8994.7|8998.1|8994.2|41
1711405800000|2024-03-25 22:30:00|8998.5|8994.6|8998.9|8995|8999.4|8995.5|8998.2|8994.3|43
1711406100000|2024-03-25 22:35:00|8999.1|8995.2|8998.9|8995|9000.7|8996.8|8998.8|8994.9|45
1711406400000|2024-03-25 22:40:00|8999|8995.1|8997.7|8993.8|8999.4|8995.5|8997.7|8993.8|38
1711406700000|2024-03-25 22:45:00|8997.6|8993.7|8998.8|8994.9|8999.1|8995.2|8997.3|8993.4|43
1711407000000|2024-03-25 22:50:00|8998.9|8995|9000.1|8996.2|9000.1|8996.2|8998.8|8994.9|43
1711407300000|2024-03-25 22:55:00|8999.7|8995.8|8998.9|8995|8999.7|8995.8|8998.3|8994.4|39
1711407600000|2024-03-25 23:00:00|8999|8995.1|8997.6|8993.7|8999.2|8995.3|8997.4|8993.5|50
1711407900000|2024-03-25 23:05:00|8996.8|8994.4|8996.7|8994.3|8997.5|8995.1|8996.7|8994.3|28
1711408200000|2024-03-25 23:10:00|8996.6|8994.2|8997|8994.6|8998.1|8995.7|8996.6|8994.2|49
1711408500000|2024-03-25 23:15:00|8996.8|8994.4|8997.1|8994.7|8997.7|8995.3|8996.7|8994.3|39
1711408800000|2024-03-25 23:20:00|8997.2|8994.8|8997.4|8995|8997.8|8995.4|8996.5|8994.1|44
1711409100000|2024-03-25 23:25:00|8997.5|8995.1|8996.8|8994.4|8997.9|8995.5|8996.8|8994.4|31
1711409400000|2024-03-25 23:30:00|8996.9|8994.5|8996.8|8994.4|8997.2|8994.8|8996.7|8994.3|26
1711409700000|2024-03-25 23:35:00|8996.7|8994.3|8996.7|8994.3|8997.3|8995.3|8996.6|8994.2|58
1711410000000|2024-03-25 23:40:00|8996.8|8994.4|8996.7|8994.3|8996.9|8994.5|8996.6|8994.2|29
1711410300000|2024-03-25 23:45:00|8996.8|8994.4|8997.2|8994.8|8997.2|8994.8|8996.5|8994.1|32
1711410600000|2024-03-25 23:50:00|8997.1|8994.7|8996.7|8994.3|8997.2|8994.8|8996.3|8993.9|39
1711410900000|2024-03-25 23:55:00|8996.6|8994.2|8997.1|8994.7|8997.6|8995.2|8996.4|8994|45
1711411200000|2024-03-26 00:00:00|8996.9|8994.5|8996.2|8993.8|8997|8994.6|8995.8|8993.4|68
1711411500000|2024-03-26 00:05:00|8996.3|8993.9|8997.5|8995.1|8997.9|8995.5|8995.5|8993.1|89
1711411800000|2024-03-26 00:10:00|8997.4|8995|8998.1|8995.7|8998.1|8995.7|8997.1|8994.7|62
1711412100000|2024-03-26 00:15:00|8998|8995.6|8999.4|8997|8999.9|8997.5|8998|8995.6|76
1711412400000|2024-03-26 00:20:00|8999.5|8997.1|8999.5|8997.1|9000|8997.6|8998.7|8996.3|67
1711412700000|2024-03-26 00:25:00|8999.4|8997|8998|8995.6|8999.6|8997.2|8997.8|8995.4|66
1711413000000|2024-03-26 00:30:00|8997.9|8995.5|8998.3|8995.9|8998.4|8996|8997|8994.6|66
1711413300000|2024-03-26 00:35:00|8998.4|8996|8998|8995.6|8998.5|8996.1|8997.6|8995.2|62
1711413600000|2024-03-26 00:40:00|8998.2|8995.8|8995.9|8993.5|8999|8996.6|8994.8|8992.4|112
1711413900000|2024-03-26 00:45:00|8995.6|8993.2|8996.5|8994.1|8997.1|8994.7|8995.5|8993.1|83
1711414200000|2024-03-26 00:50:00|8996.4|8994|8995.1|8992.7|8996.4|8994|8994.6|8992.2|89
1711414500000|2024-03-26 00:55:00|8994.8|8992.4|8995.4|8993|8995.4|8993|8993.9|8991.5|116
1711414800000|2024-03-26 01:00:00|8995.3|8992.9|8995.3|8992.9|8995.7|8993.3|8994.7|8992.3|82
1711415100000|2024-03-26 01:05:00|8995.2|8992.8|8996|8993.6|8996.5|8994.1|8994.8|8992.4|84
1711415400000|2024-03-26 01:10:00|8996.3|8993.9|8994.8|8992.4|8996.7|8994.3|8994.5|8992.1|100
1711415700000|2024-03-26 01:15:00|8994.7|8992.3|8992.6|8990.2|8995|8992.6|8992.2|8989.8|238
1711416000000|2024-03-26 01:20:00|8992.5|8990.1|8995|8992.6|8995|8992.6|8991.9|8989.5|131
1711416300000|2024-03-26 01:25:00|8995.1|8992.7|8996|8993.6|8996.6|8994.2|8995.1|8992.7|108
1711416600000|2024-03-26 01:30:00|8995.9|8993.5|8996.3|8993.9|8996.8|8994.4|8994.9|8992.5|147
1711416900000|2024-03-26 01:35:00|8996.2|8993.8|8995.9|8994.4|8997.5|8995.1|8995.8|8993.7|158
1711417200000|2024-03-26 01:40:00|8996|8994.5|8997|8995.5|8998|8996|8995.9|8994.4|117
1711417500000|2024-03-26 01:45:00|8996.9|8995.4|8997.1|8994.7|8998.4|8996.5|8996.8|8994.4|111
1711417800000|2024-03-26 01:50:00|8997|8994.6|8996|8993.6|8997.1|8994.8|8995.9|8993.5|108
1711418100000|2024-03-26 01:55:00|8995.9|8993.5|8997|8995.5|8997.6|8995.9|8995.9|8993.5|72
1711418400000|2024-03-26 02:00:00|8997.1|8995.6|8997|8995.5|8998.2|8996.3|8996.5|8994.4|87
1711418700000|2024-03-26 02:05:00|8997.7|8995.3|8997.9|8995.5|8998.5|8996.2|8997.5|8995.2|72
1711419000000|2024-03-26 02:10:00|8998|8995.6|8997.9|8995.5|8998.2|8996.4|8997.3|8995.2|56
1711419300000|2024-03-26 02:15:00|8997.8|8995.4|8997.3|8995.8|8997.9|8996.4|8996.5|8994.6|59
1711419600000|2024-03-26 02:20:00|8997.4|8995.9|8997|8994.6|8998.1|8996|8995.8|8994|67
1711419900000|2024-03-26 02:25:00|8996.9|8994.5|8996.3|8993.9|8997.6|8995.2|8995.5|8993.8|59
1711420200000|2024-03-26 02:30:00|8996.4|8994|8997.4|8995|8997.8|8995.7|8995.9|8993.5|66
1711420500000|2024-03-26 02:35:00|8997.5|8995.1|8995.9|8993.5|8997.5|8995.1|8995.2|8993.1|68
1711420800000|2024-03-26 02:40:00|8996.3|8993.9|8996.7|8995.2|8997.8|8995.5|8996.3|8993.9|96
1711421100000|2024-03-26 02:45:00|8997.1|8994.7|8997.7|8996.2|8998.2|8996.3|8996.8|8994.4|68
1711421400000|2024-03-26 02:50:00|8997.8|8996.3|8997.9|8996.4|8999.1|8997.6|8997.7|8995.8|78
1711421700000|2024-03-26 02:55:00|8997.8|8996.3|8998.6|8997.1|8999.1|8997.6|8997.8|8996.2|60
1711422000000|2024-03-26 03:00:00|8999.1|8996.7|8997.7|8996.2|8999.1|8997|8997.5|8995.7|59
1711422300000|2024-03-26 03:05:00|8997.8|8996.3|8998|8996.5|8998.6|8996.8|8997.5|8995.5|65
1711422600000|2024-03-26 03:10:00|8998.2|8996.7|9000.3|8997.9|9000.4|8998|8998.1|8996.2|67
1711422900000|2024-03-26 03:15:00|9000.2|8997.8|9000.2|8997.8|9000.7|8998.3|8999.3|8997|65
1711423200000|2024-03-26 03:20:00|9000.3|8997.9|9001.9|8999.5|9001.9|8999.5|9000.2|8997.8|67
1711423500000|2024-03-26 03:25:00|9001.8|8999.4|9001.5|9000|9002.1|9000.3|9001.2|8998.8|68
1711423800000|2024-03-26 03:30:00|9001.9|8999.5|9001.9|9000.4|9002.2|9000.5|9000.6|8999.1|75
1711424100000|2024-03-26 03:35:00|9002|9000.5|9003.1|9000.7|9003.8|9001.8|9001.6|9000.1|98
1711424400000|2024-03-26 03:40:00|9003.2|9000.8|9006.4|9004.9|9006.7|9005.2|9003.2|9000.8|106
1711424700000|2024-03-26 03:45:00|9006.2|9004.7|9005.9|9004.4|9006.6|9004.8|9005.5|9004|61
1711425000000|2024-03-26 03:50:00|9005.7|9004.2|9006.3|9003.9|9006.6|9004.5|9005.6|9003.8|53
1711425300000|2024-03-26 03:55:00|9006.2|9003.8|9005.4|9003.9|9006.6|9004.2|9005.2|9003.4|48
1711425600000|2024-03-26 04:00:00|9005.5|9004|9005.9|9003.5|9006.3|9004.4|9005.3|9003.3|46
1711425900000|2024-03-26 04:05:00|9005.8|9003.4|9005.5|9003.1|9005.8|9003.9|9004.9|9003.1|46
1711426200000|2024-03-26 04:10:00|9005.1|9002.7|9005|9002.6|9005.6|9003.6|9004.9|9002.5|38
1711426500000|2024-03-26 04:15:00|9004.9|9002.5|9004.6|9002.2|9005|9002.6|9004.3|9001.9|30
1711426800000|2024-03-26 04:20:00|9004.5|9002.1|9005|9002.6|9005.4|9003.7|9004.1|9002.1|50
1711427100000|2024-03-26 04:25:00|9004.9|9002.5|9004.5|9002.1|9005|9002.8|9004.1|9001.9|42
1711427400000|2024-03-26 04:30:00|9004.6|9002.2|9005.4|9003|9006|9004.3|9003.9|9001.7|60
1711427700000|2024-03-26 04:35:00|9005.5|9003.1|9005|9003.5|9005.6|9003.6|9004.9|9002.5|31
1711428000000|2024-03-26 04:40:00|9005.1|9003.6|9007|9004.6|9007.2|9005.2|9005|9003.1|74
1711428300000|2024-03-26 04:45:00|9007.2|9004.8|9005.9|9003.5|9007.2|9005|9005.3|9003.5|44
1711428600000|2024-03-26 04:50:00|9006|9003.6|9006.5|9005|9006.9|9005|9005.4|9003.4|28
1711428900000|2024-03-26 04:55:00|9006.4|9004.9|9005.3|9003.8|9006.9|9005|9004.6|9003.1|59
1711429200000|2024-03-26 05:00:00|9005.4|9003.9|9005.7|9004.2|9005.8|9004.3|9004.7|9003.2|57
1711429500000|2024-03-26 05:05:00|9005.4|9003.9|9004.5|9003|9005.7|9003.9|9004.5|9002.1|53
1711429800000|2024-03-26 05:10:00|9004.6|9003.1|9005.3|9002.9|9005.6|9004.1|9004.5|9002.8|39
1711430100000|2024-03-26 05:15:00|9005.4|9003|9004.6|9003.1|9006.2|9003.8|9004.6|9002.9|49
1711430400000|2024-03-26 05:20:00|9004.8|9003.3|9006|9004.5|9006.2|9004.5|9004.8|9003.3|37
1711430700000|2024-03-26 05:25:00|9005.9|9004.4|9005.3|9003.8|9006.3|9004.6|9005|9003.4|42
1711431000000|2024-03-26 05:30:00|9005.4|9003.9|9006.3|9003.9|9006.3|9004.4|9004.9|9003|55
1711431300000|2024-03-26 05:35:00|9006.2|9003.8|9005.7|9003.3|9006.3|9003.9|9004.8|9003|67
1711431600000|2024-03-26 05:40:00|9005.4|9003.9|9005|9003.5|9005.9|9004.4|9005|9002.8|49
1711431900000|2024-03-26 05:45:00|9005.5|9003.1|9003.3|9000.9|9005.5|9003.4|9002.8|9000.4|70
1711432200000|2024-03-26 05:50:00|9003.4|9001|9002.5|9000.1|9003.4|9001.2|9002.4|9000|56
1711432500000|2024-03-26 05:55:00|9002.4|9000|9002.8|9000.4|9003.3|9000.9|9001.7|8999.8|85
1711432800000|2024-03-26 06:00:00|9003|9000.6|9002.6|9000.2|9003.2|9001.4|9002.3|9000|71
1711433100000|2024-03-26 06:05:00|9002.5|9000.1|9000.4|8998|9002.6|9000.3|9000.2|8997.8|86
1711433400000|2024-03-26 06:10:00|9000.6|8998.2|9000.5|8998.1|9001.1|8998.7|8999.7|8997.3|111
1711433700000|2024-03-26 06:15:00|9000.6|8998.2|9000.4|8998|9001.5|8999.1|8999.9|8997.5|92
1711434000000|2024-03-26 06:20:00|9000.5|8998.1|8999.9|8997.5|9001.6|8999.4|8998.9|8997.4|107
1711434300000|2024-03-26 06:25:00|8999.7|8998.2|8999.1|8997.6|9000|8998.2|8998.4|8996.8|73
1711434600000|2024-03-26 06:30:00|8999.2|8997.7|8999.5|8997.1|8999.6|8997.8|8996.9|8994.8|125
1711434900000|2024-03-26 06:35:00|8999.6|8997.2|8998.6|8996.2|8999.8|8997.4|8998|8995.6|80
1711435200000|2024-03-26 06:40:00|8998.7|8996.3|8999.7|8997.3|8999.8|8997.4|8998.1|8995.7|80
1711435500000|2024-03-26 06:45:00|8999.8|8997.4|8999.3|8996.9|9000.7|8998.3|8998.9|8996.5|119
1711435800000|2024-03-26 06:50:00|8999.4|8997|9001.4|8999|9001.9|8999.9|8999.3|8996.9|60
1711436100000|2024-03-26 06:55:00|9001.3|8998.9|9002|8999.6|9002.1|9000.6|9000.7|8998.5|90
1711436400000|2024-03-26 07:00:00|9002.1|8999.7|9001.8|8999.4|9002.7|9000.3|9000.1|8998.5|163
1711436700000|2024-03-26 07:05:00|9001.7|8999.3|9001.4|8999|9001.8|8999.5|9000.1|8998.1|113
1711437000000|2024-03-26 07:10:00|9001.3|8998.9|9003.5|9002|9004.5|9002.5|9000.3|8998.8|108
1711437300000|2024-03-26 07:15:00|9003.6|9002.1|9005.4|9003.9|9005.8|9003.9|9002.1|9000.6|150
1711437600000|2024-03-26 07:20:00|9005.3|9003.8|9002.3|9000.8|9005.4|9003.9|9002.3|9000.8|94
1711437900000|2024-03-26 07:25:00|9002.2|9000.7|9001.7|9000.2|9002.8|9001.3|9000.7|8999.2|90
1711438200000|2024-03-26 07:30:00|9001.8|9000.3|9003.3|9001.8|9004.5|9003|9000.7|8999.2|158
1711438500000|2024-03-26 07:35:00|9003.4|9001.9|9005.2|9003.7|9005.3|9003.8|9001.6|9000.1|170
1711438800000|2024-03-26 07:40:00|9005.3|9003.8|9002.8|9001.3|9005.6|9004.1|9002.3|9000.8|203
1711439100000|2024-03-26 07:45:00|9002.9|9001.4|9007.7|9005.3|9008.4|9006.1|9002.8|9001|174
1711439400000|2024-03-26 07:50:00|9007.8|9005.4|9009.4|9007|9009.9|9007.5|9006.8|9005.3|153
1711439700000|2024-03-26 07:55:00|9009.6|9007.2|9009.1|9007.6|9010|9008.1|9006|9004.5|146
1711440000000|2024-03-26 08:00:00|9009.2|9007.7|9015.7|9014.2|9016|9014.5|9008.6|9006.9|346
1711440300000|2024-03-26 08:05:00|9015.6|9014.1|9015.6|9014.1|9016.9|9015.4|9012.8|9010.8|231
1711440600000|2024-03-26 08:10:00|9015.8|9014.3|9017|9015.5|9018.5|9017|9015.6|9014.1|269
1711440900000|2024-03-26 08:15:00|9017.1|9015.6|9015|9013.5|9017.4|9015.6|9012.7|9010.7|319
1711441200000|2024-03-26 08:20:00|9015.1|9013.6|9010.5|9009|9015.4|9013.9|9010.3|9008.7|222
1711441500000|2024-03-26 08:25:00|9010.3|9008.8|9009.3|9007.8|9011.3|9009.5|9008.6|9006.9|220
1711441800000|2024-03-26 08:30:00|9009.4|9007.9|9009.8|9008.3|9012.5|9010.8|9008.6|9006.6|192
1711442100000|2024-03-26 08:35:00|9010|9008.5|9008.6|9006.2|9011.8|9010.3|9008.5|9006.1|183
1711442400000|2024-03-26 08:40:00|9008|9006.5|9007.6|9005.2|9009.1|9007.6|9005.1|9003.1|185
1711442700000|2024-03-26 08:45:00|9007.5|9005.1|9011.5|9009.1|9012.5|9010.3|9007.2|9005|160
1711443000000|2024-03-26 08:50:00|9011.8|9009.4|9009.1|9007.6|9012.2|9010.7|9009.1|9007.6|171
1711443300000|2024-03-26 08:55:00|9009.4|9007.9|9010.3|9008.8|9010.9|9009.4|9008.6|9007|135
1711443600000|2024-03-26 09:00:00|9010.4|9008.9|9012.7|9011.2|9013.8|9011.6|9009.7|9008.2|156
1711443900000|2024-03-26 09:05:00|9012.8|9011.3|9010.9|9008.5|9014.7|9012.3|9010.8|9008.4|205
1711444200000|2024-03-26 09:10:00|9010.5|9008.1|9012|9010.5|9015.7|9013.6|9010.3|9007.9|266
1711444500000|2024-03-26 09:15:00|9012.1|9010.6|9009.7|9008.2|9013.1|9011.6|9009.7|9008.2|151
1711444800000|2024-03-26 09:20:00|9009.6|9008.1|9008.5|9007|9011|9009.4|9008.2|9006.5|199
1711445100000|2024-03-26 09:25:00|9008.4|9006.9|9006.5|9005|9008.6|9007.1|9006.2|9004.7|170
1711445400000|2024-03-26 09:30:00|9006.6|9005.1|9006.2|9004.7|9007.4|9005.9|9003.8|9001.7|266
1711445700000|2024-03-26 09:35:00|9006.1|9004.6|9011.4|9009.9|9012.2|9010.2|9005.9|9004.4|221
1711446000000|2024-03-26 09:40:00|9011.6|9010.1|9010.8|9009.3|9012.9|9011.2|9009|9007.5|253
1711446300000|2024-03-26 09:45:00|9010.9|9009.4|9009.5|9007.1|9011.4|9009.9|9009.2|9006.8|196
1711446600000|2024-03-26 09:50:00|9009.7|9007.3|9010.1|9007.7|9011|9009.4|9008.8|9006.6|167
1711446900000|2024-03-26 09:55:00|9010|9007.6|9015.6|9013.2|9015.9|9013.5|9009.1|9006.8|184
1711447200000|2024-03-26 10:00:00|9015.3|9013.8|9014.3|9012.8|9015.8|9013.8|9013.4|9011.9|139
1711447500000|2024-03-26 10:05:00|9014.4|9012.9|9015.3|9013.8|9016|9013.9|9013|9011.5|144
1711447800000|2024-03-26 10:10:00|9015.4|9013.9|9011.8|9010.3|9016.3|9014.3|9011.2|9009.7|196
1711448100000|2024-03-26 10:15:00|9011.9|9010.4|9013|9011.5|9013.8|9012|9011.5|9010|161
1711448400000|2024-03-26 10:20:00|9012.9|9011.4|9013.7|9012.2|9014.6|9013.1|9012.2|9010.3|138
1711448700000|2024-03-26 10:25:00|9013.8|9012.3|9010.8|9009.3|9013.8|9012.3|9009.9|9008.4|160
1711449000000|2024-03-26 10:30:00|9010.7|9009.2|9010.6|9009.1|9011.1|9009.6|9008.9|9007.4|172
1711449300000|2024-03-26 10:35:00|9010.7|9009.2|9010.4|9008.9|9011.5|9010|9008.3|9006.5|128
1711449600000|2024-03-26 10:40:00|9010.5|9009|9008.1|9006.6|9010.9|9009.4|9007.9|9005.5|135
1711449900000|2024-03-26 10:45:00|9008|9006.5|9007.5|9006|9009.4|9007.9|9004.5|9002.6|195
1711450200000|2024-03-26 10:50:00|9007.4|9005.9|9004|9001.6|9007.8|9006.3|9003.7|9001.3|216
1711450500000|2024-03-26 10:55:00|9003.9|9001.5|9006|9003.6|9006|9004|9002.9|9000.5|194
1711450800000|2024-03-26 11:00:00|9006.1|9003.7|9003.3|9000.9|9007.3|9005.1|9003.3|9000.9|211
1711451100000|2024-03-26 11:05:00|9003.2|9000.8|9006|9003.6|9006|9003.6|9002.6|9000.5|205
1711451400000|2024-03-26 11:10:00|9005.9|9003.5|9008.6|9007.1|9009.1|9007.1|9004.6|9002.8|199
1711451700000|2024-03-26 11:15:00|9008.5|9007|9010.4|9008.9|9011.6|9009.5|9007.9|9006.1|183
1711452000000|2024-03-26 11:20:00|9010.5|9009|9011.2|9009.7|9013.9|9011.7|9010.4|9008.4|216
1711452300000|2024-03-26 11:25:00|9011.1|9008.7|9012|9010.5|9015.2|9013|9010.8|9008.7|167
1711452600000|2024-03-26 11:30:00|9012.2|9010.7|9015.2|9012.8|9016|9013.6|9011.9|9010.1|205
1711452900000|2024-03-26 11:35:00|9015.4|9013|9015.9|9014.4|9016.9|9015.4|9014.9|9012.9|156
1711453200000|2024-03-26 11:40:00|9016|9014.5|9018.7|9017.2|9018.8|9017.3|9015.9|9014.4|96
1711453500000|2024-03-26 11:45:00|9018.8|9017.3|9022.5|9021|9023.2|9021.7|9018.3|9016.3|220
1711453800000|2024-03-26 11:50:00|9022.4|9020.9|9022|9020.5|9022.9|9021.4|9020.8|9019.3|195
1711454100000|2024-03-26 11:55:00|9022.1|9020.6|9021.8|9020.3|9024|9022.5|9020.2|9018.7|231
1711454400000|2024-03-26 12:00:00|9021.5|9020|9021.5|9020|9022.2|9020.7|9018.8|9017.3|261
1711454700000|2024-03-26 12:05:00|9021.3|9019.8|9017.9|9016.4|9021.4|9019.9|9017.8|9016.3|175
1711455000000|2024-03-26 12:10:00|9017.8|9016.3|9017.3|9015.8|9019.4|9017.9|9017.3|9015.8|167
1711455300000|2024-03-26 12:15:00|9017.2|9015.7|9019.3|9017.8|9019.5|9018|9016|9014.5|143
1711455600000|2024-03-26 12:20:00|9019.4|9017.9|9022.7|9021.2|9023.5|9022|9018.6|9017.1|216
1711455900000|2024-03-26 12:25:00|9022.8|9021.3|9025.6|9023.2|9026.5|9024.1|9021.2|9019.2|182
1711456200000|2024-03-26 12:30:00|9025.5|9023.1|9031.7|9030.2|9031.8|9030.3|9025.3|9022.9|351
1711456500000|2024-03-26 12:35:00|9031.8|9030.3|9029.3|9027.8|9033|9031.1|9027.8|9026.3|344
1711456800000|2024-03-26 12:40:00|9029.4|9027.9|9037.8|9036.3|9039.1|9037.2|9029|9027.1|398
1711457100000|2024-03-26 12:45:00|9037.7|9036.2|9037.7|9036.2|9040.1|9038.6|9035.9|9034.2|323
1711457400000|2024-03-26 12:50:00|9037.8|9036.3|9035.5|9033.1|9037.8|9036.3|9034.1|9032.4|210
1711457700000|2024-03-26 12:55:00|9035.4|9033|9034.8|9032.4|9036.6|9035|9033.4|9031.9|205
1711458000000|2024-03-26 13:00:00|9034.9|9032.5|9032.3|9030.8|9037|9035.2|9032.2|9030.7|270
1711458300000|2024-03-26 13:05:00|9032.5|9031|9037.8|9036.3|9038|9036.5|9030.9|9029|263
1711458600000|2024-03-26 13:10:00|9037.7|9036.2|9037.8|9036.3|9040.5|9039|9036.6|9035.1|239
1711458900000|2024-03-26 13:15:00|9037.7|9036.2|9039.8|9038.3|9040|9038.5|9037.5|9036|178
1711459200000|2024-03-26 13:20:00|9039.7|9038.2|9042.9|9041.4|9044.3|9042.8|9039.3|9037.8|210
1711459500000|2024-03-26 13:25:00|9043|9041.5|9035.4|9033.9|9043|9041.5|9034|9032.5|234
1711459800000|2024-03-26 13:30:00|9035.7|9033.3|9033.6|9032.1|9036.2|9034.7|9032.2|9030.5|334
1711460100000|2024-03-26 13:35:00|9033.7|9032.2|9032.5|9030.1|9035.1|9032.9|9031.2|9029.4|196
1711460400000|2024-03-26 13:40:00|9032.6|9030.2|9034.1|9032.6|9036.7|9035.2|9031.1|9029|324
1711460700000|2024-03-26 13:45:00|9034|9032.5|9030.5|9029|9034.5|9033|9029.8|9028.3|253
1711461000000|2024-03-26 13:50:00|9030.3|9028.8|9026.4|9024.9|9030.3|9028.8|9022.9|9021.4|380
1711461300000|2024-03-26 13:55:00|9026.6|9025.1|9027.5|9025.1|9030.8|9029.3|9026.1|9024.6|246
1711461600000|2024-03-26 14:00:00|9027.4|9025|9023.5|9022|9028.1|9025.8|9022.4|9020.7|395
1711461900000|2024-03-26 14:05:00|9023.6|9022.1|9025.8|9024.3|9026.4|9024.9|9021.4|9019.9|251
1711462200000|2024-03-26 14:10:00|9025.7|9024.2|9029.3|9027.8|9029.5|9028|9024.9|9023.4|241
1711462500000|2024-03-26 14:15:00|9029.2|9027.7|9030.5|9029|9030.6|9029.1|9027.6|9025.7|242
1711462800000|2024-03-26 14:20:00|9030.7|9029.2|9028.4|9026|9032.2|9030.7|9027.6|9025.2|267
1711463100000|2024-03-26 14:25:00|9028.5|9026.1|9027|9025.5|9030.3|9028.8|9026.9|9025.2|369
1711463400000|2024-03-26 14:30:00|9027.1|9025.6|9026.4|9024.9|9028.9|9027.4|9025.7|9024.2|312
1711463700000|2024-03-26 14:35:00|9026.3|9024.8|9025.2|9023.7|9029.1|9027.6|9025|9023.5|273
1711464000000|2024-03-26 14:40:00|9025.1|9023.6|9026.7|9025.2|9027.8|9026.3|9023.4|9021.9|245
1711464300000|2024-03-26 14:45:00|9026.8|9025.3|9028.9|9027.4|9029.6|9028.1|9026.6|9025.1|280
1711464600000|2024-03-26 14:50:00|9028.8|9027.3|9029.9|9028.4|9031|9029.5|9028.6|9027.1|202
1711464900000|2024-03-26 14:55:00|9030|9028.5|9031.4|9029.9|9031.6|9030.1|9030|9028.5|180
1711465200000|2024-03-26 15:00:00|9031.3|9029.8|9032.2|9030.7|9032.5|9031|9030.6|9029.1|182
1711465500000|2024-03-26 15:05:00|9032.1|9030.6|9031.1|9029.6|9033.1|9031.6|9030.5|9028.8|123
1711465800000|2024-03-26 15:10:00|9031.2|9029.7|9033|9031.5|9033.5|9032|9029.9|9028.4|139
1711466100000|2024-03-26 15:15:00|9033.1|9031.6|9028.9|9027.4|9033.2|9031.7|9028.9|9027.4|160
1711466400000|2024-03-26 15:20:00|9028.8|9027.3|9021.7|9020.2|9029.4|9027.9|9021.7|9019.5|305
1711466700000|2024-03-26 15:25:00|9021.8|9020.3|9025|9023.5|9025.1|9023.6|9021.6|9020.1|182
1711467000000|2024-03-26 15:30:00|9024.9|9023.4|9027.9|9025.5|9028.3|9026.4|9024.9|9023.1|149
1711467300000|2024-03-26 15:35:00|9027.4|9025|9030.8|9029.3|9030.8|9029.3|9026.7|9024.7|181
1711467600000|2024-03-26 15:40:00|9030.7|9029.2|9029.1|9027.6|9033.6|9032|9028.5|9026.4|246
1711467900000|2024-03-26 15:45:00|9029|9027.5|9028.2|9026.7|9030.3|9028.4|9025.4|9023.7|237
1711468200000|2024-03-26 15:50:00|9028.3|9026.8|9027.4|9025.9|9029.3|9027.4|9026.6|9024.5|345
1711468500000|2024-03-26 15:55:00|9027.5|9026|9028.3|9026.8|9030|9028.2|9027.5|9025.7|520
1711468800000|2024-03-26 16:00:00|9028.4|9026.9|9032.5|9030.1|9034.4|9032.4|9027.5|9026|404
1711469100000|2024-03-26 16:05:00|9032.4|9030|9034|9031.6|9035.1|9032.7|9030.3|9028.3|171
1711469400000|2024-03-26 16:10:00|9033.9|9031.5|9034.2|9032.7|9035|9033.5|9033.5|9031.1|130
1711469700000|2024-03-26 16:15:00|9034|9032.5|9038.8|9036.4|9039.4|9037.4|9034|9032.5|173
1711470000000|2024-03-26 16:20:00|9038.9|9036.5|9037.5|9036|9039.5|9037.7|9037.1|9035.4|153
1711470300000|2024-03-26 16:25:00|9037.4|9035.9|9034.5|9033|9037.7|9036|9034.4|9032|210
1711470600000|2024-03-26 16:30:00|9034.8|9032.4|9037.7|9035.3|9037.9|9035.9|9034.3|9031.9|183
1711470900000|2024-03-26 16:35:00|9037.8|9035.4|9038.8|9036.4|9039.3|9036.9|9037.5|9035.1|140
1711471200000|2024-03-26 16:40:00|9038.9|9036.5|9038.9|9037.4|9039.5|9037.8|9038.4|9036.4|76
1711471500000|2024-03-26 16:45:00|9038.8|9037.3|9038.8|9037.3|9040.1|9038.3|9038.5|9036.7|92
1711471800000|2024-03-26 16:50:00|9038.7|9037.2|9036.6|9035.1|9038.7|9037.2|9036.3|9033.9|157
1711472100000|2024-03-26 16:55:00|9036.4|9034.9|9037.6|9036.1|9038.4|9036.5|9035.9|9034|138
1711472400000|2024-03-26 17:00:00|9037.5|9036|9037|9034.6|9039.7|9038.2|9035.6|9034|259
1711472700000|2024-03-26 17:05:00|9036.9|9034.5|9034.3|9032.8|9037|9035.4|9034.1|9032.6|110
1711473000000|2024-03-26 17:10:00|9034.2|9032.7|9034.2|9032.7|9034.6|9033.1|9033.6|9032.1|146
1711473300000|2024-03-26 17:15:00|9034.3|9032.8|9036.2|9034.7|9036.5|9035|9034.2|9032.2|145
1711473600000|2024-03-26 17:20:00|9036.5|9035|9036.5|9035|9036.9|9035.4|9035.1|9033|102
1711473900000|2024-03-26 17:25:00|9036.6|9035.1|9034.1|9032.6|9036.7|9035.2|9033.6|9032.1|59
1711474200000|2024-03-26 17:30:00|9034.2|9032.7|9033.6|9032.1|9034.7|9033|9033.2|9031.2|71
1711474500000|2024-03-26 17:35:00|9033.7|9032.2|9035.5|9034|9035.7|9034.2|9033.6|9032.1|72
1711474800000|2024-03-26 17:40:00|9035.6|9034.1|9036|9033.6|9036|9034.4|9035.1|9033.2|51
1711475100000|2024-03-26 17:45:00|9035.9|9033.5|9039.5|9037.1|9040|9038|9035.6|9033.4|118
1711475400000|2024-03-26 17:50:00|9039.4|9037|9040.7|9038.3|9040.8|9038.4|9039.1|9037|101
1711475700000|2024-03-26 17:55:00|9040.8|9038.4|9040.9|9038.5|9041.4|9039|9039.8|9037.6|92
1711476000000|2024-03-26 18:00:00|9041|9038.6|9042.3|9039.9|9042.3|9039.9|9040.1|9038.6|80
1711476300000|2024-03-26 18:05:00|9042.4|9040|9041.3|9039.8|9042.6|9040.6|9040.8|9039.1|72
1711476600000|2024-03-26 18:10:00|9041.4|9039.9|9040|9038.5|9042.1|9040.2|9039.6|9037.2|64
1711476900000|2024-03-26 18:15:00|9039.9|9038.4|9036.9|9035.4|9040.3|9038.4|9036.6|9034.8|120
1711477200000|2024-03-26 18:20:00|9036.7|9035.2|9035.8|9034.3|9037.9|9035.8|9035.6|9034.1|67
1711477500000|2024-03-26 18:25:00|9035.9|9034.4|9033.4|9031.9|9036.4|9034.9|9033.4|9031.9|82
1711477800000|2024-03-26 18:30:00|9033.5|9032|9032.9|9031.4|9033.7|9032|9032.5|9031|75
1711478100000|2024-03-26 18:35:00|9032.6|9031.1|9031.6|9030.1|9032.6|9031.1|9031.5|9030|56
1711478400000|2024-03-26 18:40:00|9031.7|9030.2|9031.9|9030.4|9032.7|9031.2|9031.6|9030.1|48
1711478700000|2024-03-26 18:45:00|9032.1|9030.6|9036.1|9034.6|9036.2|9034.7|9032.1|9030.6|96
1711479000000|2024-03-26 18:50:00|9036.2|9034.7|9037.1|9035.6|9037.2|9035.7|9035.7|9034.2|76
1711479300000|2024-03-26 18:55:00|9037.2|9035.7|9035.5|9034|9037.6|9036.1|9035.4|9033.7|117
1711479600000|2024-03-26 19:00:00|9035.4|9033.9|9035.6|9034.1|9036.1|9034.6|9034.8|9033.3|96
1711479900000|2024-03-26 19:05:00|9035.8|9034.3|9035|9033.5|9036|9034.5|9034.8|9033.3|81
1711480200000|2024-03-26 19:10:00|9034.7|9033.2|9035.4|9033|9036.4|9034.6|9034.4|9032.6|79
1711480500000|2024-03-26 19:15:00|9035|9033.5|9035.5|9034|9036|9034.1|9034.6|9032.6|98
1711480800000|2024-03-26 19:20:00|9035.7|9034.2|9035.7|9034.2|9036.5|9034.3|9035.2|9033.3|79
1711481100000|2024-03-26 19:25:00|9035.8|9034.3|9036.3|9034.8|9036.6|9035.1|9035.3|9033.4|100
1711481400000|2024-03-26 19:30:00|9036.4|9034.9|9036.9|9035.4|9037.6|9035.5|9036.3|9034.4|85
1711481700000|2024-03-26 19:35:00|9037|9035.5|9038.5|9036.1|9038.6|9036.2|9036.4|9034.9|69
1711482000000|2024-03-26 19:40:00|9038.4|9036|9036.4|9034|9038.4|9036|9035|9033.5|59
1711482300000|2024-03-26 19:45:00|9036.3|9033.9|9038.3|9036.8|9038.9|9036.8|9036|9033.9|68
1711482600000|2024-03-26 19:50:00|9038.4|9036.9|9039.9|9037.5|9040.3|9038.4|9038.4|9036.9|104
1711482900000|2024-03-26 19:55:00|9039.8|9037.4|9042.3|9040.8|9042.6|9040.9|9039.3|9037.4|125
1711483200000|2024-03-26 20:00:00|9042.2|9040.7|9040.9|9038.5|9042.3|9040.7|9040.7|9038.5|95
1711483500000|2024-03-26 20:05:00|9040.8|9038.4|9041.2|9039.7|9042.1|9040.3|9040.8|9038.4|34
1711483800000|2024-03-26 20:10:00|9041.1|9039.6|9041.2|9038.8|9041.3|9039.7|9040.5|9038.5|34
1711484100000|2024-03-26 20:15:00|9041.1|9038.7|9040.4|9038|9041.3|9038.9|9040.1|9037.7|32
1711484400000|2024-03-26 20:20:00|9040.3|9037.9|9040|9037.6|9040.4|9038.6|9039.4|9037.6|33
1711484700000|2024-03-26 20:25:00|9040.1|9037.7|9040.5|9039|9040.6|9039.1|9039.5|9037.7|38
1711485000000|2024-03-26 20:30:00|9040.6|9039.1|9040.3|9037.9|9041.1|9039.6|9040|9037.8|43
1711485300000|2024-03-26 20:35:00|9040.4|9038|9040.4|9038|9040.7|9038.3|9040.1|9037.7|33
1711485600000|2024-03-26 20:40:00|9040.5|9038.1|9041.5|9039.1|9041.5|9039.1|9040.4|9038|48
1711485900000|2024-03-26 20:45:00|9041.4|9039|9040.8|9038.4|9041.8|9039.5|9040.7|9038.3|55
1711486200000|2024-03-26 20:50:00|9040.7|9038.3|9040.7|9038.3|9041.6|9039.2|9040.3|9037.9|59
1711486500000|2024-03-26 20:55:00|9040.6|9038.2|9041.9|9038.4|9043|9039|9040.5|9037.9|222
1711486800000|2024-03-26 21:00:00|9039.3|9034.3|9038.8|9033.8|9040.1|9035.1|9038.7|9033.7|7
1711487100000|2024-03-26 21:05:00|9038.2|9033.2|9038.5|9033.5|9039.2|9034.2|9037.1|9032.1|26
1711487400000|2024-03-26 21:10:00|9038|9033|9038.1|9033.1|9038.8|9033.8|9037.5|9032.5|110
1711488000000|2024-03-26 21:20:00|9038.6|9033.6|9038.6|9033.6|9038.6|9033.6|9038.5|9033.5|15
1711488300000|2024-03-26 21:25:00|9038.5|9033.5|9038.2|9033.2|9040.3|9035.3|9038|9033|122
1711488600000|2024-03-26 21:30:00|9038.3|9033.3|9039|9034|9039.1|9034.1|9038.2|9033.2|75
1711488900000|2024-03-26 21:35:00|9039.1|9034.1|9039.4|9034.4|9039.5|9034.5|9038.9|9033.9|28
1711489200000|2024-03-26 21:40:00|9039.5|9034.5|9039|9034|9039.5|9034.5|9037.8|9032.8|41
1711489500000|2024-03-26 21:45:00|9039.4|9034.4|9039.9|9034.9|9040|9035|9039.1|9034.1|180
1711489800000|2024-03-26 21:50:00|9040|9035|9039.2|9034.2|9040.3|9035.3|9038.9|9033.9|181
1711490100000|2024-03-26 21:55:00|9039.9|9033.4|9039.8|9033.4|9040.8|9034.3|9039.7|9033.2|129
1711490400000|2024-03-26 22:00:00|9039.7|9033.2|9039.8|9035.9|9041.6|9036.7|9039.3|9032.8|100
1711490700000|2024-03-26 22:05:00|9039.9|9036|9039.2|9035.3|9039.9|9036|9039|9035.1|37
1711491000000|2024-03-26 22:10:00|9039.1|9035.2|9039.5|9035.6|9039.5|9035.6|9038.9|9035|28
1711491300000|2024-03-26 22:15:00|9039.4|9035.5|9039.4|9035.5|9039.7|9035.8|9039.2|9035.3|32
1711491600000|2024-03-26 22:20:00|9039.6|9035.7|9039.2|9035.3|9039.6|9035.8|9038.8|9035|269
1711491900000|2024-03-26 22:25:00|9039.1|9035.2|9039|9035.1|9039.5|9036|9038.5|9034.9|100
1711492200000|2024-03-26 22:30:00|9039.1|9035.2|9039.7|9035.8|9039.9|9036|9038.7|9035|152
1711492500000|2024-03-26 22:35:00|9039.6|9035.7|9039.4|9035.5|9039.9|9036.1|9039.1|9035.4|167
1711492800000|2024-03-26 22:40:00|9039.5|9035.6|9039.2|9035.3|9039.8|9035.9|9038.8|9034.9|92
1711493100000|2024-03-26 22:45:00|9039.3|9035.4|9039.7|9035.8|9039.8|9035.9|9039.2|9035.3|37
1711493400000|2024-03-26 22:50:00|9039.8|9035.9|9039.3|9035.4|9039.8|9035.9|9039.3|9035.4|23
1711493700000|2024-03-26 22:55:00|9039.4|9035.5|9039.6|9035.7|9039.6|9035.7|9039.1|9035.2|16
1711494000000|2024-03-26 23:00:00|9039.5|9035.6|9039.5|9035.6|9039.7|9035.8|9039.2|9035.3|31
1711494300000|2024-03-26 23:05:00|9038.8|9036.4|9038.9|9036.5|9038.9|9036.5|9038.5|9036.1|28
1711494600000|2024-03-26 23:10:00|9038.8|9036.4|9038.7|9036.3|9039.2|9036.8|9038.7|9036.3|28
1711494900000|2024-03-26 23:15:00|9038.8|9036.4|9039.9|9037.5|9040.1|9037.7|9038.7|9036.3|66
1711495200000|2024-03-26 23:20:00|9040|9037.6|9040.8|9038.4|9040.9|9038.5|9039.8|9037.4|48
1711495500000|2024-03-26 23:25:00|9040.6|9038.2|9040.3|9037.9|9040.9|9038.5|9040.2|9037.8|37
1711495800000|2024-03-26 23:30:00|9040.5|9038.1|9040.3|9037.9|9041.2|9038.8|9040|9037.6|42
1711496100000|2024-03-26 23:35:00|9040.2|9037.8|9039.3|9036.9|9040.7|9038.3|9039.1|9036.7|51
1711496400000|2024-03-26 23:40:00|9039.4|9037|9039.5|9037.1|9039.8|9037.4|9039.3|9036.9|30
1711496700000|2024-03-26 23:45:00|9039.6|9037.2|9039.7|9037.3|9039.8|9037.4|9039.5|9037.1|26
1711497000000|2024-03-26 23:50:00|9039.5|9037.1|9038.2|9035.8|9039.5|9037.1|9038.1|9035.7|45
1711497300000|2024-03-26 23:55:00|9038.6|9036.2|9038.2|9035.8|9038.9|9036.5|9037.9|9035.5|40
1711497600000|2024-03-27 00:00:00|9038.3|9035.9|9037.9|9035.5|9038.7|9036.3|9037.8|9035.4|78
1711497900000|2024-03-27 00:05:00|9037.8|9035.4|9037.3|9034.9|9037.9|9035.5|9036.1|9033.7|61
1711498200000|2024-03-27 00:10:00|9037.5|9035.1|9036.7|9034.3|9037.7|9035.3|9036.5|9034.1|67
1711498500000|2024-03-27 00:15:00|9036.6|9034.2|9037.3|9034.9|9037.8|9035.8|9036.1|9033.7|93
1711498800000|2024-03-27 00:20:00|9037.2|9034.8|9037.8|9035.4|9038.2|9035.8|9037.2|9034.8|71
1711499100000|2024-03-27 00:25:00|9037.9|9035.5|9037.5|9035.1|9038.8|9036.4|9037.3|9034.9|57
1711499400000|2024-03-27 00:30:00|9037.6|9035.2|9039.4|9037|9039.9|9037.5|9037.6|9035.2|158
1711499700000|2024-03-27 00:35:00|9039.6|9037.2|9038|9036.5|9040|9037.6|9037.5|9035.5|83
1711500000000|2024-03-27 00:40:00|9037.9|9036.4|9039.1|9036.7|9039.1|9037.1|9037.9|9035.7|64
1711500300000|2024-03-27 00:45:00|9039|9036.6|9035.9|9034.4|9039|9036.6|9035.8|9033.8|74
1711500600000|2024-03-27 00:50:00|9035.8|9034.3|9036.9|9034.5|9036.9|9034.5|9035.4|9033|70
1711500900000|2024-03-27 00:55:00|9036.5|9034.1|9037.1|9034.7|9037.5|9035.3|9036.3|9033.9|74
1711501200000|2024-03-27 01:00:00|9037.2|9034.8|9036.1|9033.7|9037.4|9035|9036|9033.6|94
1711501500000|2024-03-27 01:05:00|9036.3|9033.9|9035.6|9033.2|9037.1|9034.7|9035.6|9033.2|99
1711501800000|2024-03-27 01:10:00|9035.5|9033.1|9035.1|9032.7|9036.3|9033.9|9035.1|9032.7|89
1711502100000|2024-03-27 01:15:00|9035.2|9032.8|9035.4|9033|9035.9|9033.5|9034.3|9031.9|152
1711502400000|2024-03-27 01:20:00|9035.5|9033.1|9039|9036.6|9039.3|9036.9|9035.4|9033|199
1711502700000|2024-03-27 01:25:00|9038.9|9036.5|9039.4|9037|9039.9|9037.5|9037.5|9035.1|168
1711503000000|2024-03-27 01:30:00|9039.9|9037.5|9039.9|9037.5|9041.8|9039.4|9038.5|9036.1|209
1711503300000|2024-03-27 01:35:00|9039.8|9037.4|9040.4|9038|9040.7|9038.3|9039.3|9036.9|100
1711503600000|2024-03-27 01:40:00|9040.5|9038.1|9039.8|9037.4|9043|9040.6|9039.5|9037.3|188
1711503900000|2024-03-27 01:45:00|9039.6|9037.2|9039.1|9036.7|9040.3|9038|9039|9036.6|150
1711504200000|2024-03-27 01:50:00|9039.2|9036.8|9038.9|9036.5|9040.3|9037.9|9038.9|9036.5|135
1711504500000|2024-03-27 01:55:00|9039|9036.6|9039.4|9037|9040|9038|9038.7|9036.3|94
1711504800000|2024-03-27 02:00:00|9039.3|9036.9|9039.1|9036.7|9040.2|9037.8|9038.7|9036.3|101
1711505100000|2024-03-27 02:05:00|9039.2|9036.8|9040|9037.6|9040|9037.6|9039.2|9036.8|112
1711505400000|2024-03-27 02:10:00|9039.9|9037.5|9039.8|9038.3|9040.9|9039|9039.7|9037.5|67
1711505700000|2024-03-27 02:15:00|9039.9|9038.4|9041|9039.5|9042.1|9039.7|9039.8|9037.9|83
1711506000000|2024-03-27 02:20:00|9041.1|9039.6|9042|9039.6|9042|9039.6|9040.8|9038.8|85
1711506300000|2024-03-27 02:25:00|9042.1|9039.7|9040.3|9037.9|9042.2|9039.9|9040.2|9037.8|63
1711506600000|2024-03-27 02:30:00|9040.4|9038|9040.7|9038.3|9040.8|9038.4|9039.3|9036.9|104
1711506900000|2024-03-27 02:35:00|9040.8|9038.4|9039.5|9037.1|9041|9038.6|9039.3|9036.9|54
1711507200000|2024-03-27 02:40:00|9039.6|9037.2|9042.6|9040.2|9043|9040.7|9039.5|9037.1|182
1711507500000|2024-03-27 02:45:00|9042.7|9040.3|9042.5|9040.1|9042.9|9040.5|9041.9|9039.5|88
1711507800000|2024-03-27 02:50:00|9042.4|9040|9041.2|9038.8|9042.8|9040.4|9040.8|9038.4|84
1711508100000|2024-03-27 02:55:00|9041.3|9038.9|9041.8|9039.4|9042.1|9039.7|9040.4|9038|95
1711508400000|2024-03-27 03:00:00|9041.7|9039.3|9042.3|9039.9|9042.4|9040.1|9041.2|9038.8|138
1711508700000|2024-03-27 03:05:00|9042.4|9040|9040.4|9038.9|9043.8|9041.4|9040.4|9038.1|98
1711509000000|2024-03-27 03:10:00|9040.3|9038.8|9039|9036.6|9041.2|9039|9038.3|9035.9|207
1711509300000|2024-03-27 03:15:00|9038.6|9036.2|9038.9|9036.5|9039.6|9037.6|9038.4|9036.2|118
1711509600000|2024-03-27 03:20:00|9038.8|9036.4|9037.8|9035.4|9039.1|9036.7|9037.2|9035|104
1711509900000|2024-03-27 03:25:00|9037.9|9035.5|9038.4|9036|9038.4|9036|9037.4|9035.3|58
1711510200000|2024-03-27 03:30:00|9038.5|9036.1|9039.1|9036.7|9039.8|9037.5|9038.2|9035.9|64
1711510500000|2024-03-27 03:35:00|9039|9036.6|9040.9|9038.5|9041|9038.6|9038.5|9036.3|63
1711510800000|2024-03-27 03:40:00|9040.8|9038.4|9041.2|9038.8|9042.4|9040|9040.8|9038.4|62
1711511100000|2024-03-27 03:45:00|9041.1|9038.7|9040.7|9038.3|9041.2|9038.8|9040.6|9038.2|29
1711511400000|2024-03-27 03:50:00|9040.6|9038.2|9040.8|9038.4|9041|9038.6|9040.2|9037.8|37
1711511700000|2024-03-27 03:55:00|9040.7|9038.3|9041|9038.6|9041.3|9038.9|9039.9|9037.5|48
1711512000000|2024-03-27 04:00:00|9040.9|9038.5|9040.3|9037.9|9040.9|9038.5|9040.2|9037.8|55
1711512300000|2024-03-27 04:05:00|9040.4|9038|9039.2|9036.8|9040.6|9038.4|9038.9|9036.5|27
1711512600000|2024-03-27 04:10:00|9039.3|9036.9|9038.1|9035.7|9039.3|9037.1|9038.1|9035.7|51
1711512900000|2024-03-27 04:15:00|9038.2|9035.8|9037.9|9035.5|9038.4|9036|9037.5|9035.1|44
1711513200000|2024-03-27 04:20:00|9037.7|9035.3|9037.8|9035.4|9038.3|9035.9|9036.8|9034.6|45
1711513500000|2024-03-27 04:25:00|9037.7|9035.3|9037.9|9035.5|9037.9|9035.5|9037.3|9034.9|40
1711513800000|2024-03-27 04:30:00|9037.8|9035.4|9039.5|9037.1|9039.5|9037.1|9037.8|9035.4|60
1711514100000|2024-03-27 04:35:00|9039.6|9037.2|9039.4|9037|9040.2|9037.8|9039.3|9036.9|39
1711514400000|2024-03-27 04:40:00|9039.3|9036.9|9039.4|9037|9039.7|9037.3|9038.6|9036.2|30
1711514700000|2024-03-27 04:45:00|9039.3|9036.9|9039.3|9036.9|9039.7|9037.3|9039|9036.6|45
1711515000000|2024-03-27 04:50:00|9039.4|9037|9039.5|9037.1|9039.8|9037.4|9039|9036.6|35
1711515300000|2024-03-27 04:55:00|9039.4|9037|9040|9037.6|9040.5|9038.1|9039.4|9037|54
1711515600000|2024-03-27 05:00:00|9040.1|9037.7|9040.4|9038|9040.5|9038.4|9039.9|9037.7|37
1711515900000|2024-03-27 05:05:00|9040.5|9038.1|9040.7|9038.3|9041.2|9039.1|9040.3|9037.9|50
1711516200000|2024-03-27 05:10:00|9040.8|9038.4|9041.5|9039.1|9041.6|9039.3|9040.4|9038.1|40
1711516500000|2024-03-27 05:15:00|9041.6|9039.2|9041.5|9039.1|9042.3|9039.9|9041.4|9039|34
1711516800000|2024-03-27 05:20:00|9041.6|9039.2|9042|9039.6|9042.1|9039.7|9040.6|9038.2|54
1711517100000|2024-03-27 05:25:00|9042.3|9039.9|9043.1|9040.7|9043.4|9041|9041.5|9039.1|39
1711517400000|2024-03-27 05:30:00|9043|9040.6|9042.4|9040|9043|9040.6|9040.9|9038.7|70
1711517700000|2024-03-27 05:35:00|9042.2|9039.8|9043.1|9040.7|9043.6|9041.6|9042|9039.8|45
1711518000000|2024-03-27 05:40:00|9043|9040.6|9042.8|9040.4|9043.3|9040.9|9042.1|9039.7|71
1711518300000|2024-03-27 05:45:00|9042.9|9040.5|9042.8|9040.4|9043.1|9041.2|9041.9|9039.7|69
1711518600000|2024-03-27 05:50:00|9042.7|9040.3|9043.2|9040.8|9043.4|9041|9042.5|9040.1|68
1711518900000|2024-03-27 05:55:00|9043.3|9040.9|9044.5|9042.1|9044.7|9042.3|9043.3|9040.9|85
1711519200000|2024-03-27 06:00:00|9044.6|9042.2|9043.9|9041.5|9045.2|9042.8|9043.9|9041.5|86
1711519500000|2024-03-27 06:05:00|9043.7|9041.3|9040.2|9037.8|9044|9041.6|9040.2|9037.8|102
1711519800000|2024-03-27 06:10:00|9040.3|9037.9|9039.7|9037.3|9040.4|9038|9038.7|9036.3|105
1711520100000|2024-03-27 06:15:00|9039.9|9037.5|9041.8|9039.4|9041.9|9039.5|9039|9036.6|98
1711520400000|2024-03-27 06:20:00|9041.9|9039.5|9041.6|9039.2|9042.7|9040.3|9041.2|9038.8|119
1711520700000|2024-03-27 06:25:00|9041.9|9039.5|9042.6|9040.2|9042.6|9040.2|9040|9037.6|117
1711521000000|2024-03-27 06:30:00|9042.5|9040.1|9041.1|9038.7|9042.5|9040.1|9040|9037.6|132
1711521300000|2024-03-27 06:35:00|9041|9038.6|9041.1|9038.7|9042|9039.6|9040.5|9038.1|94
1711521600000|2024-03-27 06:40:00|9041.2|9038.8|9040.8|9038.4|9041.3|9038.9|9040|9037.6|94
1711521900000|2024-03-27 06:45:00|9040.7|9038.3|9039.9|9037.5|9040.8|9038.4|9039.2|9036.8|105
1711522200000|2024-03-27 06:50:00|9039.8|9037.4|9043.3|9040.9|9043.4|9041.2|9039.1|9036.7|144
1711522500000|2024-03-27 06:55:00|9043.4|9041|9042.1|9039.7|9044.1|9042.2|9041.4|9039|152
1711522800000|2024-03-27 07:00:00|9041.8|9040.3|9047.2|9044.8|9047.6|9045.6|9041.8|9040.1|215
1711523100000|2024-03-27 07:05:00|9047|9044.6|9044.8|9042.4|9047.4|9045.5|9044.4|9042.4|110
1711523400000|2024-03-27 07:10:00|9044.9|9042.5|9046.8|9044.4|9047.4|9045|9043.8|9041.4|226
1711523700000|2024-03-27 07:15:00|9046.9|9044.5|9047.4|9045.9|9047.9|9046.4|9046.3|9044.3|118
1711524000000|2024-03-27 07:20:00|9047.3|9045.8|9047.7|9045.3|9049.5|9047.2|9046.9|9044.8|241
1711524300000|2024-03-27 07:25:00|9047.6|9045.2|9050.4|9048.9|9051.1|9049.6|9046.3|9044.2|249
1711524600000|2024-03-27 07:30:00|9050.3|9048.8|9052|9050.5|9052.9|9051|9049.8|9048.3|259
1711524900000|2024-03-27 07:35:00|9052.1|9050.6|9051.5|9050|9052.4|9050.9|9050.7|9049.2|143
1711525200000|2024-03-27 07:40:00|9051.6|9050.1|9053|9051.5|9053.3|9051.8|9051|9049.3|159
1711525500000|2024-03-27 07:45:00|9053.1|9051.6|9054.7|9053.2|9055.2|9053.7|9053|9051.5|163
1711525800000|2024-03-27 07:50:00|9054.8|9053.3|9054.8|9053.3|9055.2|9053.7|9054.1|9052.1|134
1711526100000|2024-03-27 07:55:00|9055|9053.5|9054.6|9053.1|9056.9|9055.4|9054.6|9053.1|152
1711526400000|2024-03-27 08:00:00|9055|9052.6|9057.3|9055.8|9057.7|9056.2|9054.5|9052.1|239
1711526700000|2024-03-27 08:05:00|9057.2|9055.7|9059.5|9057.1|9060.1|9057.8|9054.9|9053.4|226
1711527000000|2024-03-27 08:10:00|9059.4|9057|9062.9|9061.4|9063.9|9062.3|9058.8|9056.9|247
1711527300000|2024-03-27 08:15:00|9062.8|9061.3|9060.4|9058.9|9063.2|9061.7|9059.9|9058.4|174
1711527600000|2024-03-27 08:20:00|9060.5|9059|9059|9057.5|9061.1|9059.6|9058.8|9056.5|256
1711527900000|2024-03-27 08:25:00|9059.1|9057.6|9059.3|9057.8|9060.3|9058.3|9057.7|9056.1|208
1711528200000|2024-03-27 08:30:00|9059.5|9058|9060.4|9058.9|9060.4|9058.9|9058.6|9057.1|119
1711528500000|2024-03-27 08:35:00|9060.5|9059|9061.4|9059|9062.7|9060.8|9060.4|9058.3|114
1711528800000|2024-03-27 08:40:00|9061.5|9059.1|9059.8|9058.3|9061.5|9059.1|9057.7|9055.3|122
1711529100000|2024-03-27 08:45:00|9059.6|9058.1|9056.8|9054.4|9059.9|9058.4|9056|9053.6|138
1711529400000|2024-03-27 08:50:00|9056.7|9054.3|9053|9051.5|9057.8|9055.4|9052.8|9051|143
1711529700000|2024-03-27 08:55:00|9052.9|9051.4|9054.1|9052.6|9054.1|9052.6|9049.9|9048.1|228
1711530000000|2024-03-27 09:00:00|9054|9052.5|9045.2|9043.7|9054.9|9053.4|9045.1|9043.1|491
1711530300000|2024-03-27 09:05:00|9045.4|9043.9|9044|9042.5|9046.7|9044.5|9042.4|9040.9|345
1711530600000|2024-03-27 09:10:00|9043.8|9042.3|9040.8|9038.4|9044|9042.5|9040.1|9037.8|332
1711530900000|2024-03-27 09:15:00|9040.7|9038.3|9042.6|9041.1|9044.8|9042.9|9038.9|9037.2|332
1711531200000|2024-03-27 09:20:00|9042.7|9041.2|9040|9037.6|9043.9|9041.9|9039.1|9037.3|356
1711531500000|2024-03-27 09:25:00|9039.9|9037.5|9044|9042.5|9045.1|9042.8|9039.2|9037.1|215
1711531800000|2024-03-27 09:30:00|9044.5|9042.1|9045.1|9042.7|9047|9045.2|9044.5|9042.1|190
1711532100000|2024-03-27 09:35:00|9045.2|9042.8|9051.4|9049.9|9051.8|9049.9|9044.9|9042.5|186
1711532400000|2024-03-27 09:40:00|9051.3|9049.8|9053.1|9050.7|9054.8|9052.4|9050.7|9048.6|383
1711532700000|2024-03-27 09:45:00|9053.2|9050.8|9054.3|9052.8|9056.4|9054.9|9053|9050.6|276
1711533000000|2024-03-27 09:50:00|9054.8|9053.3|9052.7|9051.2|9055.4|9053.9|9052|9050.5|207
1711533300000|2024-03-27 09:55:00|9052.8|9051.3|9054.3|9052.8|9055|9053.5|9051.1|9049.6|162
1711533600000|2024-03-27 10:00:00|9054.4|9052.9|9052.1|9050.6|9056.4|9054.9|9052|9050.5|162
1711533900000|2024-03-27 10:05:00|9052.2|9050.7|9052.9|9051.4|9053.9|9052.4|9049.8|9047.5|168
1711534200000|2024-03-27 10:10:00|9053.1|9051.6|9052.4|9050.9|9053.2|9051.7|9050.4|9048.4|220
1711534500000|2024-03-27 10:15:00|9052.3|9050.8|9051.6|9049.2|9053.5|9051.6|9050.3|9047.9|231
1711534800000|2024-03-27 10:20:00|9051.7|9049.3|9052|9049.6|9052.1|9050|9050.4|9048|194
1711535100000|2024-03-27 10:25:00|9051.9|9049.5|9055|9052.6|9055.3|9053.6|9051.7|9049.5|167
1711535400000|2024-03-27 10:30:00|9054.7|9053.2|9054.9|9053.4|9055.4|9053.7|9053.9|9052.4|129
1711535700000|2024-03-27 10:35:00|9055.2|9053.7|9055.6|9054.1|9057.2|9055.3|9053.2|9051.7|274
1711536000000|2024-03-27 10:40:00|9055.7|9054.2|9057.8|9056.3|9057.8|9056.3|9055|9053.5|192
1711536300000|2024-03-27 10:45:00|9057.6|9056.1|9055.7|9054.2|9058.4|9056.6|9054.7|9052.8|224
1711536600000|2024-03-27 10:50:00|9055.8|9054.3|9058.1|9056.6|9058.7|9057.2|9055.3|9053.8|197
1711536900000|2024-03-27 10:55:00|9058.2|9056.7|9057.7|9056.2|9058.2|9056.7|9055.7|9054|185
1711537200000|2024-03-27 11:00:00|9057.8|9056.3|9057.5|9056|9058|9056.5|9056.1|9054.6|152
1711537500000|2024-03-27 11:05:00|9057.4|9055.9|9056.1|9053.7|9058.6|9057.1|9056|9053.6|193
1711537800000|2024-03-27 11:10:00|9056.2|9053.8|9057|9055.5|9057|9055.5|9054.6|9052.9|145
1711538100000|2024-03-27 11:15:00|9056.9|9055.4|9057|9055.5|9057.6|9056.1|9056|9054.5|83
1711538400000|2024-03-27 11:20:00|9056.9|9055.4|9058.7|9057.2|9058.8|9057.3|9056.4|9054.9|158
1711538700000|2024-03-27 11:25:00|9058.6|9057.1|9058.5|9057|9059.2|9057.7|9057.5|9055.8|158
1711539000000|2024-03-27 11:30:00|9058.4|9056.9|9061|9059.5|9062.6|9061.1|9056.9|9055.4|188
1711539300000|2024-03-27 11:35:00|9061.1|9059.6|9064.5|9063|9066.1|9063.7|9059.9|9058.4|162
1711539600000|2024-03-27 11:40:00|9064.7|9063.2|9066.9|9065.4|9067.5|9066|9064.7|9063.2|198
1711539900000|2024-03-27 11:45:00|9067|9065.5|9066.3|9064.8|9068.5|9067|9065.9|9064.4|169
1711540200000|2024-03-27 11:50:00|9066.2|9064.7|9066.8|9065.3|9067.5|9066|9065.5|9064|165
1711540500000|2024-03-27 11:55:00|9066.7|9065.2|9068.7|9067.2|9069.7|9068.2|9066.3|9064.8|186
1711540800000|2024-03-27 12:00:00|9068.6|9067.1|9070.2|9068.7|9070.4|9068.9|9068|9066.5|148
1711541100000|2024-03-27 12:05:00|9070.3|9068.8|9070.2|9068.7|9070.5|9068.8|9068.6|9067.1|153
1711541400000|2024-03-27 12:10:00|9070.3|9068.8|9069.9|9068.4|9070.6|9069.1|9068.6|9067.1|141
1711541700000|2024-03-27 12:15:00|9069.8|9068.3|9067.4|9065.9|9069.9|9068.4|9067.2|9065.7|138
1711542000000|2024-03-27 12:20:00|9067.5|9066|9066.9|9065.4|9069.2|9067.7|9066.5|9064.3|174
1711542300000|2024-03-27 12:25:00|9066.7|9065.2|9069|9067.5|9069.7|9068.2|9066.7|9064.9|164
1711542600000|2024-03-27 12:30:00|9069.1|9067.6|9067|9065.5|9069.8|9068.3|9066.5|9064.4|190
1711542900000|2024-03-27 12:35:00|9067.1|9065.6|9065.3|9063.8|9067.4|9065.9|9064.4|9062.6|156
1711543200000|2024-03-27 12:40:00|9065.4|9063.9|9069.2|9067.7|9069.5|9068|9065.3|9063.8|202
1711543500000|2024-03-27 12:45:00|9069.1|9067.6|9070.6|9069.1|9071.8|9070.3|9068.3|9066.8|130
1711543800000|2024-03-27 12:50:00|9070.5|9069|9068.9|9067.4|9070.5|9069|9067.2|9065.7|196
1711544100000|2024-03-27 12:55:00|9069|9067.5|9068.5|9067|9069.3|9067.5|9065.8|9064|252
1711544400000|2024-03-27 13:00:00|9068.3|9066.8|9069.3|9067.8|9070.9|9069.4|9068.2|9066.7|200
1711544700000|2024-03-27 13:05:00|9069.2|9067.7|9071.9|9070.4|9072.3|9070.8|9068.9|9067.4|142
1711545000000|2024-03-27 13:10:00|9071.8|9070.3|9068.9|9067.4|9072.2|9070.7|9068.8|9067.3|168
1711545300000|2024-03-27 13:15:00|9068.8|9067.3|9068.8|9066.4|9069.2|9067.7|9067.2|9065.7|216
1711545600000|2024-03-27 13:20:00|9069.1|9066.7|9069.7|9068.2|9070.3|9068.8|9066.8|9065.3|202
1711545900000|2024-03-27 13:25:00|9069.8|9068.3|9069|9067.5|9069.9|9068.4|9068|9066.5|109
1711546200000|2024-03-27 13:30:00|9069.1|9067.6|9068.4|9066|9069.5|9068|9067.4|9065.4|194
1711546500000|2024-03-27 13:35:00|9068.5|9066.1|9063.2|9061.7|9068.5|9067|9062.9|9061.4|343
1711546800000|2024-03-27 13:40:00|9063.5|9062|9063.5|9062|9063.7|9062.2|9061.1|9059.6|191
1711547100000|2024-03-27 13:45:00|9063.3|9061.8|9060.4|9058.9|9063.6|9062.1|9060.2|9058.7|172
1711547400000|2024-03-27 13:50:00|9060.5|9059|9061.4|9059.9|9061.6|9060.1|9057.6|9056.1|214
1711547700000|2024-03-27 13:55:00|9061.5|9060|9062.3|9060.8|9064.3|9062.8|9061|9059.5|285
1711548000000|2024-03-27 14:00:00|9062.7|9060.3|9060.9|9059.4|9063.1|9061.6|9060.3|9058.5|176
1711548300000|2024-03-27 14:05:00|9060.7|9059.2|9060.9|9059.4|9061.6|9060.1|9059.5|9058|200
1711548600000|2024-03-27 14:10:00|9060.7|9059.2|9062.9|9061.4|9064.2|9062.7|9060.1|9058.6|253
1711548900000|2024-03-27 14:15:00|9063|9061.5|9060.1|9058.6|9063.2|9061.7|9059|9057.5|187
1711549200000|2024-03-27 14:20:00|9060.2|9058.7|9060.4|9058.9|9061.6|9060.1|9059|9057|200
1711549500000|2024-03-27 14:25:00|9060.3|9058.8|9061|9059.5|9061.4|9059.9|9059.3|9056.9|204
1711549800000|2024-03-27 14:30:00|9060.9|9059.4|9056.8|9055.3|9061.4|9059.6|9056.7|9054.3|301
1711550100000|2024-03-27 14:35:00|9056.9|9055.4|9060.3|9058.8|9060.4|9058.9|9055.1|9053.6|197
1711550400000|2024-03-27 14:40:00|9060.2|9058.7|9056.2|9053.8|9062.9|9060.8|9056|9053.6|247
1711550700000|2024-03-27 14:45:00|9056.3|9053.9|9053.4|9051.9|9056.3|9054.5|9052.4|9050.2|250
1711551000000|2024-03-27 14:50:00|9053.2|9050.8|9052.5|9051|9056|9054.5|9051.6|9050.1|242
1711551300000|2024-03-27 14:55:00|9051.9|9050.4|9054.1|9052.6|9054.7|9053.2|9051.8|9050.3|193
1711551600000|2024-03-27 15:00:00|9054.2|9052.7|9056.8|9055.3|9057.2|9055.7|9053.9|9052.4|235
1711551900000|2024-03-27 15:05:00|9056.9|9055.4|9059.2|9057.7|9059.2|9057.7|9056.6|9055.1|181
1711552200000|2024-03-27 15:10:00|9059.1|9057.6|9060.2|9057.8|9060.6|9059.1|9058.2|9056.1|166
1711552500000|2024-03-27 15:15:00|9059.8|9058.3|9061.3|9059.8|9061.3|9059.8|9059.4|9057.9|129
1711552800000|2024-03-27 15:20:00|9061.6|9060.1|9067.6|9066.1|9068.3|9066.8|9061.2|9059.7|168
1711553100000|2024-03-27 15:25:00|9067.5|9066|9068.1|9066.6|9069|9067.2|9067.2|9065.7|143
1711553400000|2024-03-27 15:30:00|9068|9066.5|9066|9063.6|9068|9066.5|9063.6|9061.2|181
1711553700000|2024-03-27 15:35:00|9065.9|9063.5|9063.9|9061.5|9066|9063.6|9063.3|9060.9|145
1711554000000|2024-03-27 15:40:00|9063.8|9061.4|9061.9|9059.5|9064|9061.6|9058.9|9056.5|212
1711554300000|2024-03-27 15:45:00|9062|9059.6|9061|9058.6|9063.9|9061.5|9059.9|9057.5|224
1711554600000|2024-03-27 15:50:00|9060.9|9058.5|9058|9055.6|9062.7|9061|9056.7|9054.9|400
1711554900000|2024-03-27 15:55:00|9057.9|9055.5|9057.3|9054.9|9058.5|9056.4|9055.6|9053.2|305
1711555200000|2024-03-27 16:00:00|9057.4|9055|9057.9|9056.4|9059.2|9057.7|9056|9053.9|318
1711555500000|2024-03-27 16:05:00|9058.2|9056.7|9059.2|9056.8|9059.5|9057.8|9057.5|9055.6|203
1711555800000|2024-03-27 16:10:00|9059.1|9056.7|9058.2|9056.7|9059.1|9057.4|9057.2|9054.9|216
1711556100000|2024-03-27 16:15:00|9058.1|9056.6|9058.5|9056.1|9059.3|9057.8|9057.9|9056|168
1711556400000|2024-03-27 16:20:00|9058.4|9056|9055.7|9054.2|9058.6|9056.5|9055.7|9054.2|167
1711556700000|2024-03-27 16:25:00|9055.8|9054.3|9054.6|9053.1|9056.9|9055.4|9054.2|9052.7|135
1711557000000|2024-03-27 16:30:00|9054.5|9053|9053|9051.5|9054.5|9053|9052.8|9051.3|220
1711557300000|2024-03-27 16:35:00|9052.9|9051.4|9051.4|9049.9|9053|9051.5|9050.5|9049|158
1711557600000|2024-03-27 16:40:00|9051.5|9050|9051.1|9049.6|9052|9050.5|9047.9|9046.3|139
1711557900000|2024-03-27 16:45:00|9051.2|9049.7|9049.5|9048|9051.2|9049.7|9049.3|9047.7|108
1711558200000|2024-03-27 16:50:00|9049.4|9047.9|9050.4|9048.9|9051.1|9049.6|9048.9|9047.4|85
1711558500000|2024-03-27 16:55:00|9050.2|9048.7|9049.6|9048.1|9051.2|9049.7|9049.6|9048.1|88
1711558800000|2024-03-27 17:00:00|9049.7|9048.2|9050|9048.5|9050.9|9049.4|9048|9046.2|184
1711559100000|2024-03-27 17:05:00|9050.2|9048.7|9053.5|9052|9053.5|9052|9050.2|9048.7|101
1711559400000|2024-03-27 17:10:00|9053.6|9052.1|9055.6|9053.2|9055.7|9053.7|9053.6|9052.1|116
1711559700000|2024-03-27 17:15:00|9055.5|9053.1|9052.3|9049.9|9055.6|9053.2|9052.3|9049.9|109
1711560000000|2024-03-27 17:20:00|9052.4|9050|9052.6|9051.1|9053.1|9051.6|9051.3|9048.9|73
1711560300000|2024-03-27 17:25:00|9052.4|9050.9|9054.3|9052.8|9054.8|9053.3|9052.2|9050.7|66
1711560600000|2024-03-27 17:30:00|9054.4|9052.9|9055.6|9054.1|9055.9|9054.4|9054|9052.5|110
1711560900000|2024-03-27 17:35:00|9055.7|9054.2|9059.5|9058|9059.5|9058|9055.5|9054|124
1711561200000|2024-03-27 17:40:00|9059.4|9057.9|9059.6|9057.2|9061.3|9059|9059.2|9057.2|87
1711561500000|2024-03-27 17:45:00|9059.5|9057.1|9058.7|9056.3|9059.6|9057.4|9057.5|9055.5|107
1711561800000|2024-03-27 17:50:00|9058.8|9056.4|9059.5|9057.1|9059.7|9057.7|9058.6|9056.2|58
1711562100000|2024-03-27 17:55:00|9059.4|9057|9057.5|9056|9059.7|9057.7|9057.4|9055|73
1711562400000|2024-03-27 18:00:00|9057.4|9055.9|9057.9|9055.5|9058.4|9056.6|9057.4|9055.1|73
1711562700000|2024-03-27 18:05:00|9057.8|9055.4|9056.8|9054.4|9058.3|9056.3|9056.8|9054.4|69
1711563000000|2024-03-27 18:10:00|9056.7|9054.3|9056.4|9054|9056.8|9054.7|9055.5|9053.6|51
1711563300000|2024-03-27 18:15:00|9056.3|9053.9|9057|9054.6|9057.4|9055.7|9055.9|9053.7|36
1711563600000|2024-03-27 18:20:00|9057.1|9054.7|9056.5|9054.1|9057.6|9055.7|9056.5|9054.1|60
1711563900000|2024-03-27 18:25:00|9056.4|9054|9056.5|9055|9057.1|9055.6|9055.4|9053.9|99
1711564200000|2024-03-27 18:30:00|9056.4|9054.9|9056.3|9054.8|9056.4|9054.9|9054.7|9053.2|66
1711564500000|2024-03-27 18:35:00|9056.4|9054.9|9057.9|9056.4|9058|9056.5|9056.4|9054.9|60
1711564800000|2024-03-27 18:40:00|9058|9056.5|9057.6|9055.2|9058|9056.5|9056.1|9054.6|64
1711565100000|2024-03-27 18:45:00|9057.5|9055.1|9056.3|9054.8|9057.6|9055.6|9055.7|9054.2|44
1711565400000|2024-03-27 18:50:00|9056.4|9054.9|9056.2|9054.7|9056.6|9055.1|9056|9054.5|60
1711565700000|2024-03-27 18:55:00|9056.3|9054.8|9055.9|9054.4|9056.3|9054.8|9054.6|9053.1|64
1711566000000|2024-03-27 19:00:00|9055.8|9054.3|9055.1|9053.6|9055.9|9054.4|9054.7|9053.2|58
1711566300000|2024-03-27 19:05:00|9055.2|9053.7|9054.6|9053.1|9055.9|9054.4|9054.1|9052.6|44
1711566600000|2024-03-27 19:10:00|9054.7|9053.2|9055.5|9053.1|9055.8|9054.3|9054.6|9053|48
1711566900000|2024-03-27 19:15:00|9055.6|9053.2|9054.2|9052.7|9055.7|9054.1|9053.7|9052.2|58
1711567200000|2024-03-27 19:20:00|9054.6|9052.2|9054|9051.6|9054.8|9052.5|9053.5|9051.3|57
1711567500000|2024-03-27 19:25:00|9054.1|9051.7|9051.8|9049.4|9054.1|9051.7|9051.7|9049.3|76
1711567800000|2024-03-27 19:30:00|9051.9|9049.5|9050.1|9048.6|9051.9|9049.6|9049.4|9047.5|101
1711568100000|2024-03-27 19:35:00|9050|9048.5|9048.8|9047.3|9050.4|9048.9|9048.7|9046.8|59
1711568400000|2024-03-27 19:40:00|9048.9|9047.4|9049|9047.5|9049.3|9047.8|9048.8|9047.3|43
1711568700000|2024-03-27 19:45:00|9048.9|9047.4|9048.5|9047|9049.6|9048.1|9048.5|9046.5|87
1711569000000|2024-03-27 19:50:00|9048.6|9047.1|9048.6|9047.1|9049|9047.5|9048.1|9046.6|77
1711569300000|2024-03-27 19:55:00|9048.7|9047.2|9047.9|9046.4|9048.8|9047.3|9047.5|9046|87
1711569600000|2024-03-27 20:00:00|9048|9046.5|9048.4|9046.9|9048.9|9047.4|9046.7|9045.2|80
1711569900000|2024-03-27 20:05:00|9048.3|9046.8|9047.8|9045.4|9048.8|9046.8|9047.6|9045.2|70
1711570200000|2024-03-27 20:10:00|9047.7|9045.3|9046.7|9044.3|9047.8|9045.4|9046.3|9043.9|55
1711570500000|2024-03-27 20:15:00|9046.6|9044.2|9045.9|9043.5|9047.1|9044.7|9045.5|9043.1|49
1711570800000|2024-03-27 20:20:00|9046|9043.6|9044.1|9041.7|9046.1|9043.7|9043.8|9041.4|45
1711571100000|2024-03-27 20:25:00|9044.2|9041.8|9044|9041.6|9044.3|9041.9|9043.8|9041.4|35
1711571400000|2024-03-27 20:30:00|9043.9|9041.5|9044|9041.6|9044.2|9041.8|9043.6|9041.2|30
1711571700000|2024-03-27 20:35:00|9043.9|9041.5|9041.5|9039.1|9044.1|9041.7|9041.4|9039|43
1711572000000|2024-03-27 20:40:00|9041.4|9039|9040|9037.6|9041.4|9039|9039.1|9037.1|82
1711572300000|2024-03-27 20:45:00|9039.9|9037.5|9040.4|9038|9041|9039|9039.1|9037.2|31
1711572600000|2024-03-27 20:50:00|9040.5|9038.1|9038.7|9036.3|9040.5|9038.4|9038.4|9036|61
1711572900000|2024-03-27 20:55:00|9038.8|9036|9039.8|9034.8|9040.3|9036.8|9038.5|9034.2|91
1711573200000|2024-03-27 21:00:00|9040.3|9035.3|9043.6|9038.6|9043.6|9038.6|9039.9|9034.9|7
1711574700000|2024-03-27 21:25:00|9043.7|9038.7|9043.7|9038.7|9043.7|9038.7|9043.7|9038.7|1
1711575600000|2024-03-27 21:40:00|9040.3|9035.3|9040.3|9035.3|9040.4|9035.4|9040.3|9035.3|3
1711575900000|2024-03-27 21:45:00|9041.7|9036.7|9042.7|9037.7|9042.7|9037.7|9041.7|9036.7|61
1711576200000|2024-03-27 21:50:00|9042.6|9037.6|9040.7|9035.7|9043.3|9038.3|9039.5|9034.5|138
1711576500000|2024-03-27 21:55:00|9041.5|9035|9041.5|9036|9043.1|9036.7|9040|9033.5|437
1711576800000|2024-03-27 22:00:00|9041|9034.5|9050.9|9045.5|9050.9|9045.7|9040.6|9034.1|211
1711577100000|2024-03-27 22:05:00|9050.8|9045.7|9052.9|9049|9053.5|9049|9049.3|9045.4|125
1711577400000|2024-03-27 22:10:00|9052.8|9048.9|9054.8|9050.9|9055.3|9051.4|9052.7|9048.8|129
1711577700000|2024-03-27 22:15:00|9054.3|9050.4|9052.9|9049|9054.7|9050.8|9051.9|9048|339
1711578000000|2024-03-27 22:20:00|9053|9049.1|9053.8|9049.9|9053.9|9050|9052.6|9048.9|34
1711578300000|2024-03-27 22:25:00|9054.3|9050.4|9051.8|9047.9|9054.3|9050.4|9051.3|9047.6|57
1711578600000|2024-03-27 22:30:00|9051.7|9047.8|9052.5|9048.6|9052.7|9048.8|9051.7|9047.8|80
1711578900000|2024-03-27 22:35:00|9052.4|9048.5|9053.3|9049.4|9053.4|9049.5|9052|9048.3|57
1711579200000|2024-03-27 22:40:00|9053.4|9049.5|9052.6|9048.7|9053.4|9049.5|9052.3|9048.4|166
1711579500000|2024-03-27 22:45:00|9052.3|9048.4|9055.9|9052|9056.4|9052.5|9052|9048.1|141
1711579800000|2024-03-27 22:50:00|9055.8|9051.9|9056.5|9052.6|9056.6|9052.7|9055.1|9051.2|63
1711580100000|2024-03-27 22:55:00|9056.6|9052.7|9054.1|9050.2|9057.2|9053.3|9054.1|9050.2|106
1711580400000|2024-03-27 23:00:00|9053.8|9049.9|9056.4|9052.5|9056.7|9052.8|9053.6|9049.7|101
1711580700000|2024-03-27 23:05:00|9055.7|9053.3|9056.3|9053.9|9056.6|9054.2|9055.2|9052.8|99
1711581000000|2024-03-27 23:10:00|9056.2|9053.8|9056.8|9055.3|9057.6|9055.4|9056|9053.6|70
1711581300000|2024-03-27 23:15:00|9057.3|9054.9|9055.9|9053.5|9057.3|9055.1|9055.7|9053.5|56
1711581600000|2024-03-27 23:20:00|9056|9053.6|9053.6|9051.2|9056|9053.8|9053.3|9051.1|61
1711581900000|2024-03-27 23:25:00|9053|9050.6|9055.9|9053.5|9056|9053.7|9052.7|9050.6|85
1711582200000|2024-03-27 23:30:00|9055.8|9053.4|9054.8|9053.3|9055.8|9053.4|9054.1|9051.7|49
1711582500000|2024-03-27 23:35:00|9054.9|9053.4|9055.6|9053.2|9056.3|9053.9|9054.9|9052.9|36
1711582800000|2024-03-27 23:40:00|9055.7|9053.3|9056.4|9054|9056.7|9054.3|9055.7|9053.3|40
1711583100000|2024-03-27 23:45:00|9056.9|9054.5|9056.4|9054|9057|9054.6|9055.7|9053.3|53
1711583400000|2024-03-27 23:50:00|9056.5|9054.1|9058|9055.6|9058.3|9055.9|9056.4|9054|64
1711583700000|2024-03-27 23:55:00|9057.9|9055.5|9057.7|9055.3|9058.3|9056|9057.1|9054.7|59
1711584000000|2024-03-28 00:00:00|9057.6|9055.2|9061.2|9059.7|9062.1|9060.1|9056.6|9054.2|185
1711584300000|2024-03-28 00:05:00|9061.1|9059.6|9063.3|9060.9|9063.3|9061.3|9061.1|9059.6|115
1711584600000|2024-03-28 00:10:00|9063.2|9060.8|9065.1|9062.7|9065.6|9063.8|9063.2|9060.8|119
1711584900000|2024-03-28 00:15:00|9065.3|9062.9|9063.4|9061|9065.4|9063.5|9063.3|9060.9|107
1711585200000|2024-03-28 00:20:00|9063.2|9060.8|9060.5|9058.1|9063.3|9060.9|9060.1|9057.7|120
1711585500000|2024-03-28 00:25:00|9060.4|9058|9058.5|9056.1|9060.4|9058|9057.9|9055.5|168
1711585800000|2024-03-28 00:30:00|9058.3|9055.9|9058.8|9056.4|9058.9|9057.1|9057.2|9054.8|120
1711586100000|2024-03-28 00:35:00|9058.9|9056.5|9060.7|9058.3|9060.9|9058.8|9058.3|9056.2|108
1711586400000|2024-03-28 00:40:00|9060.6|9058.2|9060.4|9058|9061.4|9059|9058.8|9056.8|117
1711586700000|2024-03-28 00:45:00|9060.3|9057.9|9059.7|9058.2|9060.4|9058.3|9059.2|9056.8|106
1711587000000|2024-03-28 00:50:00|9059.6|9058.1|9058.6|9056.2|9060|9058.1|9057.4|9055.4|202
1711587300000|2024-03-28 00:55:00|9058.3|9055.9|9057.7|9056.2|9059|9056.6|9057.2|9055.2|115
1711587600000|2024-03-28 01:00:00|9057.6|9056.1|9057.7|9056.2|9059.7|9057.9|9057.6|9055.8|132
1711587900000|2024-03-28 01:05:00|9057.8|9056.3|9060.3|9058.8|9060.4|9058.9|9057.8|9056.3|134
1711588200000|2024-03-28 01:10:00|9060.4|9058.9|9057.8|9055.4|9060.4|9058.9|9057|9055.3|127
1711588500000|2024-03-28 01:15:00|9057.7|9055.3|9058.3|9055.9|9058.3|9055.9|9056.5|9054.1|134
1711588800000|2024-03-28 01:20:00|9058.2|9055.8|9057.9|9055.5|9058.3|9056|9056.6|9054.2|107
1711589100000|2024-03-28 01:25:00|9058|9055.6|9056.9|9054.5|9058|9055.6|9056.5|9054.1|119
1711589400000|2024-03-28 01:30:00|9056.8|9054.4|9057.9|9055.5|9058.6|9056.2|9055.7|9053.3|170
1711589700000|2024-03-28 01:35:00|9058|9055.6|9057.4|9055|9059.6|9057.2|9057.4|9055|185
1711590000000|2024-03-28 01:40:00|9057.5|9055.1|9059.8|9057.4|9060.2|9057.8|9057.3|9054.9|165
1711590300000|2024-03-28 01:45:00|9059.7|9057.3|9057.3|9054.9|9059.7|9057.3|9055.8|9053.4|216
1711590600000|2024-03-28 01:50:00|9057.2|9054.8|9054.5|9052.1|9057.8|9055.4|9053.9|9051.5|146
1711590900000|2024-03-28 01:55:00|9054.6|9052.2|9053.4|9051|9055|9052.6|9052.9|9050.5|165
1711591200000|2024-03-28 02:00:00|9053.5|9051.1|9052.9|9050.5|9053.5|9052|9052|9050.4|92
1711591500000|2024-03-28 02:05:00|9052.8|9050.4|9052.5|9051|9053.7|9051.9|9052.1|9050.3|81
1711591800000|2024-03-28 02:10:00|9052.6|9051.1|9047.7|9045.3|9052.8|9051.3|9047.6|9045.2|123
1711592100000|2024-03-28 02:15:00|9048|9045.6|9046.4|9044|9048|9045.7|9046|9043.7|158
1711592400000|2024-03-28 02:20:00|9046.2|9043.8|9047.6|9045.2|9047.7|9045.8|9045.2|9042.8|163
1711592700000|2024-03-28 02:25:00|9047.7|9045.3|9046.8|9044.4|9047.7|9045.8|9046.4|9044.1|91
1711593000000|2024-03-28 02:30:00|9046.7|9044.3|9047.2|9044.8|9047.3|9045.1|9044.9|9042.5|165
1711593300000|2024-03-28 02:35:00|9047.3|9044.9|9047.9|9045.5|9048.5|9046.6|9047.2|9044.8|125
1711593600000|2024-03-28 02:40:00|9047.8|9045.4|9048.6|9046.2|9048.8|9047|9047.2|9044.8|98
1711593900000|2024-03-28 02:45:00|9048.5|9046.1|9047.9|9045.5|9050.1|9048.3|9047.8|9045.4|99
1711594200000|2024-03-28 02:50:00|9047.8|9045.4|9046.6|9044.2|9048.1|9045.7|9046.4|9044|133
1711594500000|2024-03-28 02:55:00|9046.7|9044.3|9048.5|9047|9048.6|9047.1|9045.6|9043.7|132
1711594800000|2024-03-28 03:00:00|9048.6|9047.1|9049.5|9047.1|9049.9|9047.7|9048.1|9046.1|103
1711595100000|2024-03-28 03:05:00|9049.4|9047|9048.9|9046.5|9049.6|9047.2|9048.9|9046.5|60
1711595400000|2024-03-28 03:10:00|9048.8|9046.4|9047.5|9045.1|9049|9047|9047.5|9045.1|74
1711595700000|2024-03-28 03:15:00|9047.4|9045|9048.5|9046.1|9048.8|9046.8|9047|9044.7|81
1711596000000|2024-03-28 03:20:00|9048.7|9046.3|9047.8|9046.3|9048.7|9046.9|9047.1|9045.6|75
1711596300000|2024-03-28 03:25:00|9047.9|9046.4|9048.2|9045.8|9048.4|9046.9|9047.6|9045.8|57
1711596600000|2024-03-28 03:30:00|9048.1|9045.7|9048.5|9046.1|9048.6|9046.3|9047.4|9045.2|57
1711596900000|2024-03-28 03:35:00|9048.4|9046|9048.4|9046|9048.5|9046.3|9047.6|9045.2|55
1711597200000|2024-03-28 03:40:00|9048.3|9045.9|9049.3|9046.9|9049.9|9047.7|9048.3|9045.9|58
1711597500000|2024-03-28 03:45:00|9049.2|9046.8|9050.2|9047.8|9050.5|9048.1|9049.2|9046.8|58
1711597800000|2024-03-28 03:50:00|9050.1|9047.7|9050.1|9047.7|9051.3|9049.7|9049.9|9047.5|78
1711598100000|2024-03-28 03:55:00|9050.2|9047.8|9049.7|9048.2|9051|9048.7|9049.7|9047.7|90
1711598400000|2024-03-28 04:00:00|9049.8|9048.3|9050.5|9048.1|9051|9048.8|9049.8|9047.6|69
1711598700000|2024-03-28 04:05:00|9050.9|9048.5|9051.5|9049.1|9051.9|9050.1|9050.9|9048.5|90
1711599000000|2024-03-28 04:10:00|9051.3|9048.9|9050.6|9048.2|9051.6|9049.6|9049.7|9048|59
1711599300000|2024-03-28 04:15:00|9050.4|9048|9048.9|9047.4|9050.7|9048.3|9048.8|9047.3|56
1711599600000|2024-03-28 04:20:00|9048.8|9047.3|9050.2|9048.7|9050.6|9049.1|9048.4|9046.9|62
1711599900000|2024-03-28 04:25:00|9050.1|9048.6|9049.8|9047.4|9050.8|9049|9049.6|9047.2|81
1711600200000|2024-03-28 04:30:00|9049.7|9047.3|9049.6|9048.1|9050.5|9048.6|9049.1|9047.2|73
1711600500000|2024-03-28 04:35:00|9049.8|9048.3|9050.2|9047.8|9050.3|9048.5|9049.1|9046.7|73
1711600800000|2024-03-28 04:40:00|9050.1|9047.7|9050|9048.5|9050.9|9049|9049.9|9047.6|75
1711601100000|2024-03-28 04:45:00|9050.4|9048|9049.8|9047.4|9050.4|9048|9049.4|9047|64
1711601400000|2024-03-28 04:50:00|9049.7|9047.3|9050.4|9048|9050.8|9048.6|9049.7|9047.3|49
1711601700000|2024-03-28 04:55:00|9050.5|9048.1|9050.2|9047.8|9050.6|9048.2|9049.8|9047.4|47
1711602000000|2024-03-28 05:00:00|9050.1|9047.7|9049.8|9048.3|9051.2|9048.9|9049.8|9047.5|92
1711602300000|2024-03-28 05:05:00|9049.7|9048.2|9050|9048.5|9051|9049.1|9049.7|9047.6|72
1711602600000|2024-03-28 05:10:00|9050.1|9048.6|9050.8|9048.4|9051|9049.3|9050.1|9048.1|145
1711602900000|2024-03-28 05:15:00|9050.9|9048.5|9050.5|9048.1|9051.1|9048.7|9050.4|9048|76
1711603200000|2024-03-28 05:20:00|9050.6|9048.2|9050.7|9048.3|9051.4|9049|9050.5|9048.1|75
1711603500000|2024-03-28 05:25:00|9050.6|9048.2|9049.3|9047.8|9050.6|9048.7|9049.1|9047.6|61
1711603800000|2024-03-28 05:30:00|9049.4|9047.9|9047.9|9045.5|9050|9048.5|9047.3|9045.1|112
1711604100000|2024-03-28 05:35:00|9048|9045.6|9048.3|9046.8|9048.3|9046.8|9046.8|9045.1|61
1711604400000|2024-03-28 05:40:00|9048.2|9046.7|9048.5|9046.1|9048.7|9047.1|9047.5|9045.3|77
1711604700000|2024-03-28 05:45:00|9048.6|9046.2|9047.1|9045.6|9049.1|9047.5|9047|9045.5|72
1711605000000|2024-03-28 05:50:00|9047|9045.5|9049.3|9047.8|9049.9|9048|9047|9045.2|146
1711605300000|2024-03-28 05:55:00|9049.4|9047.9|9051|9049.5|9051|9049.5|9049.4|9047.9|127
1711605600000|2024-03-28 06:00:00|9051.2|9049.7|9053.5|9051.1|9053.9|9052.3|9051.2|9049.7|138
1711605900000|2024-03-28 06:05:00|9053.4|9051|9055.6|9053.2|9056.4|9054|9053|9050.6|105
1711606200000|2024-03-28 06:10:00|9055.2|9052.8|9057.2|9054.8|9057.2|9055.3|9054.3|9052.4|103
1711606500000|2024-03-28 06:15:00|9057.3|9054.9|9055.2|9052.8|9057.3|9055.4|9055.2|9052.8|126
1711606800000|2024-03-28 06:20:00|9055.3|9052.9|9056.4|9054|9057|9054.6|9055.3|9052.9|137
1711607100000|2024-03-28 06:25:00|9056.1|9053.7|9057.5|9055.1|9057.5|9055.2|9056|9053.6|133
1711607400000|2024-03-28 06:30:00|9057.4|9055|9057.5|9055.1|9058.7|9056.5|9056.9|9054.9|121
1711607700000|2024-03-28 06:35:00|9057.6|9055.2|9055.1|9052.7|9057.9|9055.7|9055.1|9052.7|81
1711608000000|2024-03-28 06:40:00|9055.2|9052.8|9058|9055.6|9058.1|9055.7|9055|9052.6|83
1711608300000|2024-03-28 06:45:00|9057.7|9055.3|9059.2|9057.7|9059.6|9057.7|9057.5|9055.1|125
1711608600000|2024-03-28 06:50:00|9059.1|9057.6|9058.7|9056.3|9060.2|9057.8|9058.1|9055.7|113
1711608900000|2024-03-28 06:55:00|9058.6|9056.2|9058.2|9055.8|9060.5|9058.1|9058.2|9055.8|79
1711609200000|2024-03-28 07:00:00|9058.1|9055.7|9058.4|9056|9060.1|9057.9|9057.6|9055.2|149
1711609500000|2024-03-28 07:05:00|9057.9|9056.4|9059.8|9057.4|9059.8|9057.6|9057.1|9055.3|121
1711609800000|2024-03-28 07:10:00|9059.7|9057.3|9061.7|9060.2|9062.8|9061.3|9059.4|9057.3|172
1711610100000|2024-03-28 07:15:00|9061.6|9060.1|9063.7|9062.2|9065|9063|9060.6|9059.1|162
1711610400000|2024-03-28 07:20:00|9063.6|9062.1|9064.6|9063.1|9065.2|9063.7|9062.6|9061.1|152
1711610700000|2024-03-28 07:25:00|9064.7|9063.2|9064.6|9063.1|9066|9064.1|9062.5|9061|162
1711611000000|2024-03-28 07:30:00|9064.1|9062.6|9063|9061.5|9064.8|9063.3|9061.5|9060|185
1711611300000|2024-03-28 07:35:00|9063.1|9061.6|9063.8|9062.3|9064.4|9062.9|9062.4|9060.7|154
1711611600000|2024-03-28 07:40:00|9063.7|9062.2|9062.5|9060.1|9064.4|9062.9|9062|9059.9|150
1711611900000|2024-03-28 07:45:00|9062.7|9060.3|9061.3|9058.9|9063|9061.5|9061.1|9058.7|183
1711612200000|2024-03-28 07:50:00|9061.4|9059|9058.4|9056|9061.4|9059|9057.9|9056|178
1711612500000|2024-03-28 07:55:00|9058.5|9056.1|9056.3|9054.8|9058.5|9056.1|9054.8|9053.3|132
1711612800000|2024-03-28 08:00:00|9056|9054.5|9061.4|9059.9|9063.6|9061.4|9055.9|9054.4|274
1711613100000|2024-03-28 08:05:00|9061.5|9060|9061.9|9060.4|9063.9|9062.3|9059.5|9057.4|247
1711613400000|2024-03-28 08:10:00|9062|9060.5|9059.6|9058.1|9062.1|9060.6|9059.5|9058|167
1711613700000|2024-03-28 08:15:00|9059.8|9058.3|9060.7|9059.2|9061.9|9060.4|9059.8|9058.3|137
1711614000000|2024-03-28 08:20:00|9060.8|9059.3|9059.6|9058.1|9061.3|9059.3|9053.6|9051.9|326
1711614300000|2024-03-28 08:25:00|9059.8|9058.3|9059.5|9058|9060.9|9059.3|9059|9057.5|160
1711614600000|2024-03-28 08:30:00|9059.6|9058.1|9061.3|9059.8|9062|9060.5|9059.3|9057.8|157
1711614900000|2024-03-28 08:35:00|9061.2|9059.7|9060.8|9059.3|9061.6|9060.1|9059|9057|175
1711615200000|2024-03-28 08:40:00|9060.7|9059.2|9062.8|9060.4|9063.1|9061.6|9060.7|9059.2|126
1711615500000|2024-03-28 08:45:00|9062.9|9060.5|9061.3|9059.8|9063.1|9061.4|9060.9|9059.1|153
1711615800000|2024-03-28 08:50:00|9061.4|9059.9|9061|9058.6|9061.4|9059.9|9058.9|9056.7|144
1711616100000|2024-03-28 08:55:00|9060.9|9058.5|9061.6|9060.1|9063.6|9062.1|9060.8|9058.5|123
1711616400000|2024-03-28 09:00:00|9061.9|9060.4|9064.1|9062.6|9064.6|9063|9061.6|9059.8|174
1711616700000|2024-03-28 09:05:00|9064.2|9062.7|9063.5|9062|9064.8|9063.1|9062.4|9060.6|151
1711617000000|2024-03-28 09:10:00|9063.2|9061.7|9061.2|9059.7|9063.5|9061.8|9060.7|9058.7|216
1711617300000|2024-03-28 09:15:00|9061.1|9059.6|9060.8|9059.3|9063.3|9061.8|9059.9|9058.4|196
1711617600000|2024-03-28 09:20:00|9060.7|9059.2|9058.8|9057.3|9061.4|9059.9|9055.3|9053.8|251
1711617900000|2024-03-28 09:25:00|9058.9|9057.4|9060.5|9059|9061|9059|9056.5|9054.6|226
1711618200000|2024-03-28 09:30:00|9060.1|9058.1|9058.5|9056.1|9060.3|9058.8|9057.5|9055.1|262
1711618500000|2024-03-28 09:35:00|9058.4|9056|9061.1|9058.7|9061.4|9059.4|9055.2|9052.8|183
1711618800000|2024-03-28 09:40:00|9060.9|9058.5|9061.7|9059.3|9061.8|9059.4|9058.7|9057.2|212
1711619100000|2024-03-28 09:45:00|9061.4|9059|9064.6|9062.2|9064.9|9062.5|9060.3|9058.3|174
1711619400000|2024-03-28 09:50:00|9064.7|9062.3|9064.1|9062.6|9064.9|9063.4|9063.4|9061.2|91
1711619700000|2024-03-28 09:55:00|9064.2|9062.7|9063|9061.5|9065|9063.5|9061.6|9060.1|106
1711620000000|2024-03-28 10:00:00|9063.2|9061.7|9060.6|9059.1|9063.7|9062.2|9060.1|9058.6|134
1711620300000|2024-03-28 10:05:00|9060.7|9059.2|9059.4|9057|9061.6|9059.5|9058.8|9057|82
1711620600000|2024-03-28 10:10:00|9059.3|9056.9|9057.9|9056.4|9059.9|9057.5|9055.5|9054|172
1711620900000|2024-03-28 10:15:00|9057.7|9056.2|9052.9|9051.4|9057.8|9056.3|9052.1|9050.6|151
1711621200000|2024-03-28 10:20:00|9052.8|9051.3|9052.9|9051.4|9055|9052.9|9052|9050.2|272
1711621500000|2024-03-28 10:25:00|9052.8|9051.3|9054.1|9052.6|9055.5|9054|9052.1|9050.6|205
1711621800000|2024-03-28 10:30:00|9053.8|9052.3|9053.4|9051.9|9055|9053.5|9052.3|9050.4|242
1711622100000|2024-03-28 10:35:00|9053.5|9052|9054.6|9053.1|9055|9053.3|9052.4|9050.5|248
1711622400000|2024-03-28 10:40:00|9054.5|9053|9053|9051.5|9054.5|9053|9051|9049.2|188
1711622700000|2024-03-28 10:45:00|9052.9|9051.4|9052.4|9050.9|9054.3|9052.8|9051.5|9050|183
1711623000000|2024-03-28 10:50:00|9052.6|9051.1|9053|9051.5|9053.8|9052.3|9051.9|9050.4|131
1711623300000|2024-03-28 10:55:00|9053.1|9051.6|9054.9|9053.4|9055.2|9053.7|9053.1|9051.6|162
1711623600000|2024-03-28 11:00:00|9055|9053.5|9054.3|9052.8|9055.1|9053.6|9053.3|9051.8|122
1711623900000|2024-03-28 11:05:00|9054.4|9052.9|9056.5|9055|9056.5|9055|9053.8|9052.3|122
1711624200000|2024-03-28 11:10:00|9056.4|9054.9|9059.6|9058.1|9059.9|9058.4|9055.9|9054.4|179
1711624500000|2024-03-28 11:15:00|9059.5|9058|9056.7|9055.2|9059.9|9058.2|9055.9|9053.9|165
1711624800000|2024-03-28 11:20:00|9056.6|9055.1|9052.9|9051.4|9056.7|9055.2|9052.3|9050.8|177
1711625100000|2024-03-28 11:25:00|9053|9051.5|9053.3|9051.8|9055.5|9054|9052.8|9051.3|172
1711625400000|2024-03-28 11:30:00|9053.5|9052|9055.7|9054.2|9055.7|9054.2|9052.6|9051.1|89
1711625700000|2024-03-28 11:35:00|9055.6|9054.1|9057.3|9055.8|9057.9|9056.3|9055.2|9053.3|117
1711626000000|2024-03-28 11:40:00|9057.4|9055.9|9058|9056.5|9058.4|9056.9|9056.8|9055.2|101
1711626300000|2024-03-28 11:45:00|9058.1|9056.6|9058.6|9056.2|9059|9057.1|9057.3|9055.3|82
1711626600000|2024-03-28 11:50:00|9058.7|9056.3|9058.3|9056.8|9059.7|9057.9|9058.2|9056.2|74
1711626900000|2024-03-28 11:55:00|9058.2|9056.7|9057.4|9055.9|9058.3|9056.8|9056.4|9054.9|113
1711627200000|2024-03-28 12:00:00|9057.5|9056|9055.9|9054.4|9058.3|9056.8|9055.7|9054.2|155
1711627500000|2024-03-28 12:05:00|9055.8|9054.3|9054.1|9052.6|9056.6|9055|9053.5|9052|159
1711627800000|2024-03-28 12:10:00|9054.3|9052.8|9055.8|9054.3|9056.4|9054.6|9054.1|9052.6|111
1711628100000|2024-03-28 12:15:00|9055.9|9054.4|9056.7|9055.2|9056.8|9055.3|9054.6|9052.9|152
1711628400000|2024-03-28 12:20:00|9057.6|9056.1|9056.7|9054.3|9057.7|9056.2|9055.6|9054|180
1711628700000|2024-03-28 12:25:00|9056.8|9054.4|9058|9053.7|9058|9056.1|9056|9053.6|151
1711629000000|2024-03-28 12:30:00|9057.2|9054.3|9056.5|9054.1|9060.8|9057|9054.3|9051.9|450
1711629300000|2024-03-28 12:35:00|9056.6|9054.2|9055.4|9053.9|9056.8|9055.3|9054.7|9053.2|261
1711629600000|2024-03-28 12:40:00|9055.3|9053.8|9053.1|9051.6|9055.3|9053.8|9052.9|9051.4|227
1711629900000|2024-03-28 12:45:00|9053.2|9051.7|9052.9|9051.4|9055.3|9053.8|9052.6|9050.7|200
1711630200000|2024-03-28 12:50:00|9053.3|9051.8|9048.3|9045.9|9053.8|9052|9047.7|9045.5|207
1711630500000|2024-03-28 12:55:00|9048.4|9046|9036.9|9035.4|9048.5|9046.1|9036.4|9034.9|478
1711630800000|2024-03-28 13:00:00|9036.8|9035.3|9031.1|9028.7|9037|9035.5|9025.6|9023.2|642
1711631100000|2024-03-28 13:05:00|9031.3|9028.9|9034.8|9032.4|9036.3|9033.9|9031.3|9028.9|355
1711631400000|2024-03-28 13:10:00|9034.9|9032.5|9037.2|9034.8|9038.9|9036.5|9034.9|9032.5|228
1711631700000|2024-03-28 13:15:00|9037.1|9034.7|9033.8|9032.3|9037.1|9034.7|9032.8|9030.7|301
1711632000000|2024-03-28 13:20:00|9034.2|9031.8|9035.9|9034.4|9037.3|9035.8|9033.3|9031.2|208
1711632300000|2024-03-28 13:25:00|9036|9034.5|9035.7|9034.2|9038|9036.5|9034.4|9032.9|228
1711632600000|2024-03-28 13:30:00|9035.8|9034.3|9030.8|9029.3|9036.1|9034.5|9030|9028.5|266
1711632900000|2024-03-28 13:35:00|9030.9|9029.4|9035.7|9034.2|9036.6|9034.7|9029.9|9028.4|202
1711633200000|2024-03-28 13:40:00|9035.6|9034.1|9027.9|9025.4|9035.8|9034.3|9027.9|9025.4|319
1711633500000|2024-03-28 13:45:00|9028|9025.3|9022.9|9021.4|9028|9026|9022.1|9020|310
1711633800000|2024-03-28 13:50:00|9022.6|9021.1|9018.1|9015.7|9023.7|9021.6|9016.9|9014.5|396
1711634100000|2024-03-28 13:55:00|9018|9015.6|9018.2|9013.2|9020.1|9017.3|9015.3|9012.9|322
1711634400000|2024-03-28 14:00:00|9018|9013|9023.7|9021.3|9025.1|9022.7|9012.9|9010.5|447
1711634700000|2024-03-28 14:05:00|9023.6|9021.2|9020.1|9018.6|9023.8|9021.4|9015.8|9013.4|474
1711635000000|2024-03-28 14:10:00|9020.2|9018.7|9014.2|9012.7|9021.5|9020|9010.6|9009.1|346
1711635300000|2024-03-28 14:15:00|9013.8|9012.3|9026.9|9025.4|9029.8|9027.4|9013.7|9012.2|330
1711635600000|2024-03-28 14:20:00|9027.4|9025|9024.6|9023.1|9029.7|9027.3|9022.4|9020.5|258
1711635900000|2024-03-28 14:25:00|9024.5|9023|9024.2|9022.7|9025.5|9024|9022.4|9020.9|225
1711636200000|2024-03-28 14:30:00|9024|9022.5|9023.1|9020.7|9024|9022.5|9019.2|9016.8|262
1711636500000|2024-03-28 14:35:00|9022.8|9020.4|9020.3|9018.8|9025.1|9023.2|9020.3|9018.3|213
1711636800000|2024-03-28 14:40:00|9020.4|9018.9|9014.7|9013.2|9020.4|9018.9|9014.6|9012.7|235
1711637100000|2024-03-28 14:45:00|9014.8|9012.4|9017.4|9015.9|9019.7|9017.3|9012.7|9010.3|275
1711637400000|2024-03-28 14:50:00|9017.2|9015.7|9017.8|9015.4|9019.1|9017.4|9014.2|9011.8|293
1711637700000|2024-03-28 14:55:00|9017.9|9015.5|9019.8|9017.4|9019.9|9017.9|9017|9015|247
1711638000000|2024-03-28 15:00:00|9020|9017.6|9025.2|9022.8|9025.4|9023.2|9020|9017.6|297
1711638300000|2024-03-28 15:05:00|9025.1|9022.7|9026.2|9023.8|9026.6|9024.2|9023.4|9021.4|207
1711638600000|2024-03-28 15:10:00|9026.3|9023.9|9024.3|9022.8|9027.5|9026|9024.1|9022.4|186
1711638900000|2024-03-28 15:15:00|9024.6|9023.1|9020.5|9019|9025|9023.5|9020.2|9018.7|173
1711639200000|2024-03-28 15:20:00|9020.9|9019.4|9018|9016.5|9021.4|9019.7|9018|9016.4|211
1711639500000|2024-03-28 15:25:00|9017.6|9016.1|9017.4|9015.9|9017.8|9016.3|9015|9013.5|178
1711639800000|2024-03-28 15:30:00|9017.5|9016|9017.9|9016.4|9018.5|9016.7|9015.5|9014|191
1711640100000|2024-03-28 15:35:00|9018|9016.5|9015.3|9012.9|9019.4|9017|9014.2|9012.3|160
1711640400000|2024-03-28 15:40:00|9014.8|9013.3|9014.4|9012.9|9019.4|9017.9|9014.2|9012.7|265
1711640700000|2024-03-28 15:45:00|9014.7|9013.2|9017.2|9015.7|9021|9018.6|9013.2|9011.5|385
1711641000000|2024-03-28 15:50:00|9017.1|9015.6|9008.5|9007|9020.8|9018.7|9008.3|9006.8|501
1711641300000|2024-03-28 15:55:00|9008.4|9006.9|9008|9005.6|9014.7|9012.3|9006|9004.5|689
1711641600000|2024-03-28 16:00:00|9007.9|9005.5|9011.2|9009.7|9012|9010.5|9006.7|9004.6|578
1711641900000|2024-03-28 16:05:00|9011.7|9009.3|9016.5|9015|9017|9015.5|9011.5|9009.3|267
1711642200000|2024-03-28 16:10:00|9016.4|9014.9|9016.8|9014.4|9017|9015.4|9015|9013.5|152
1711642500000|2024-03-28 16:15:00|9016.6|9014.2|9011.1|9008.7|9016.6|9014.2|9009.3|9006.9|252
1711642800000|2024-03-28 16:20:00|9011|9008.6|9006.2|9003.8|9011.6|9009.2|9006|9003.6|232
1711643100000|2024-03-28 16:25:00|9006.5|9004.1|9007.4|9005.9|9008.5|9006.5|9004.5|9003|238
1711643400000|2024-03-28 16:30:00|9007.5|9006|9008|9006.5|9009.3|9007.8|9006.9|9005.4|299
1711643700000|2024-03-28 16:35:00|9008.1|9006.6|9003.9|9001.5|9008.2|9006.7|9003.4|9001.3|209
1711644000000|2024-03-28 16:40:00|9004|9001.6|9004.6|9003.1|9004.6|9003.1|9000.5|8998.6|205
1711644300000|2024-03-28 16:45:00|9005|9003.5|9001.4|8999.9|9005|9003.5|9000.7|8999|178
1711644600000|2024-03-28 16:50:00|9001.5|9000|9006.1|9004.6|9006.4|9004.6|9001.5|8999.8|232
1711644900000|2024-03-28 16:55:00|9006.4|9004.9|9009.7|9007.3|9009.8|9007.6|9005.5|9003.9|225
1711645200000|2024-03-28 17:00:00|9009.8|9007.4|9007.9|9005.5|9010.4|9008|9006.6|9004.2|216
1711645500000|2024-03-28 17:05:00|9008|9005.6|9006.4|9004|9011|9008.6|9005.8|9003.8|192
1711645800000|2024-03-28 17:10:00|9006.5|9004.1|9010.1|9007.7|9011.6|9009.2|9005.7|9003.5|233
1711646100000|2024-03-28 17:15:00|9010.2|9007.8|9013|9010.6|9013.4|9011|9009.6|9007.4|207
1711646400000|2024-03-28 17:20:00|9013.1|9010.7|9012.7|9010.3|9013.6|9011.2|9012.4|9010|118
1711646700000|2024-03-28 17:25:00|9012.6|9010.2|9014.2|9011.8|9014.4|9012|9012.4|9010|134
1711647000000|2024-03-28 17:30:00|9014.1|9011.7|9014|9011.6|9014.2|9011.8|9012.8|9010.4|74
1711647300000|2024-03-28 17:35:00|9013.9|9011.5|9012.2|9010.7|9014.4|9012.2|9011.8|9010.3|104
1711647600000|2024-03-28 17:40:00|9012.1|9010.6|9013.1|9011.6|9014.3|9012.3|9012.1|9010|100
1711647900000|2024-03-28 17:45:00|9013|9011.5|9015.6|9013.2|9015.6|9013.2|9012|9010.5|94
1711648200000|2024-03-28 17:50:00|9015.5|9013.1|9013.9|9012.4|9015.5|9013.2|9013|9011.5|78
1711648500000|2024-03-28 17:55:00|9014|9012.5|9014.7|9012.3|9015.1|9013.6|9012.7|9011.2|71
1711648800000|2024-03-28 18:00:00|9014.8|9012.4|9013.5|9012|9015.6|9013.7|9013.5|9012|120
1711649100000|2024-03-28 18:05:00|9013.4|9011.9|9013.4|9011.9|9013.8|9011.9|9012.1|9010.6|88
1711649400000|2024-03-28 18:10:00|9013.3|9011.8|9018.9|9016.5|9018.9|9017.3|9013.3|9011.7|108
1711649700000|2024-03-28 18:15:00|9018.5|9017|9020.3|9017.9|9020.4|9018|9017.8|9015.4|136
1711650000000|2024-03-28 18:20:00|9020.4|9018|9018.2|9015.8|9020.4|9018|9018.2|9015.8|90
1711650300000|2024-03-28 18:25:00|9018.3|9015.9|9017.8|9015.4|9018.6|9016.6|9016.4|9014.3|59
1711650600000|2024-03-28 18:30:00|9017.9|9015.5|9018|9016.5|9018.6|9016.5|9016.9|9014.7|106
1711650900000|2024-03-28 18:35:00|9017.7|9016.2|9015.8|9014.3|9017.8|9016.3|9015.8|9014.1|77
1711651200000|2024-03-28 18:40:00|9015.7|9014.2|9019.1|9016.7|9020.2|9017.8|9015.7|9013.8|117
1711651500000|2024-03-28 18:45:00|9019.2|9016.8|9019.8|9018.3|9020.4|9018.7|9018.9|9016.5|107
1711651800000|2024-03-28 18:50:00|9019.9|9018.4|9021|9019.5|9022.5|9021|9019.9|9018.4|72
1711652100000|2024-03-28 18:55:00|9020.9|9019.4|9020.6|9019.1|9021.3|9019.5|9020|9018.2|87
1711652400000|2024-03-28 19:00:00|9020.5|9019|9022.4|9020|9022.5|9020.5|9019.8|9017.8|105
1711652700000|2024-03-28 19:05:00|9022.3|9019.9|9022.1|9020.6|9024|9021.6|9022.1|9019.8|79
1711653000000|2024-03-28 19:10:00|9022.5|9020.1|9022.7|9020.3|9022.7|9020.3|9021|9018.6|73
1711653300000|2024-03-28 19:15:00|9023|9020.6|9021.6|9020.1|9023.2|9020.8|9021.6|9019.2|94
1711653600000|2024-03-28 19:20:00|9022.2|9019.8|9020.9|9018.5|9022.7|9020.3|9020.7|9018.5|129
1711653900000|2024-03-28 19:25:00|9020.4|9018.9|9020.4|9018|9020.8|9018.9|9019.2|9016.9|77
1711654200000|2024-03-28 19:30:00|9020.5|9018.1|9019.9|9018.4|9020.7|9018.5|9019|9017.2|90
1711654500000|2024-03-28 19:35:00|9020|9018.5|9019.2|9016.8|9020.8|9018.5|9018.5|9016.1|87
1711654800000|2024-03-28 19:40:00|9019.3|9016.9|9018.4|9016.9|9019.4|9017.3|9018.3|9016.5|78
1711655100000|2024-03-28 19:45:00|9018|9016.5|9018|9016.5|9018.7|9016.9|9017.4|9015.9|88
1711655400000|2024-03-28 19:50:00|9018.1|9016.6|9018.5|9016.1|9019.1|9016.7|9016.8|9015.3|71
1711655700000|2024-03-28 19:55:00|9018.6|9016.2|9019.8|9017.4|9020.1|9018.2|9018.4|9016|131
1711656000000|2024-03-28 20:00:00|9019.6|9017.2|9019.4|9017|9020.1|9017.9|9019.3|9017|58
1711656300000|2024-03-28 20:05:00|9020.5|9018.1|9021.4|9019.9|9023|9020.9|9020.5|9018.1|64
1711656600000|2024-03-28 20:10:00|9021.5|9020|9021|9018.6|9021.8|9020|9020.5|9018.1|35
1711656900000|2024-03-28 20:15:00|9020.9|9018.5|9020.2|9017.8|9021|9018.6|9019.5|9017.4|35
1711657200000|2024-03-28 20:20:00|9020.1|9017.7|9019.9|9017.5|9020.3|9018|9019.2|9017|37
1711657500000|2024-03-28 20:25:00|9019.8|9017.4|9019.3|9016.9|9020|9017.6|9019.3|9016.9|29
1711657800000|2024-03-28 20:30:00|9019.1|9016.7|9017.6|9015.2|9019.1|9016.7|9017.5|9015.1|53
1711658100000|2024-03-28 20:35:00|9017.5|9015.1|9017.4|9015|9017.7|9015.3|9016.7|9014.3|36
1711658400000|2024-03-28 20:40:00|9017.3|9014.9|9016.6|9014.2|9017.4|9015|9016.6|9014.2|38
1711658700000|2024-03-28 20:45:00|9016.7|9014.3|9016.3|9013.9|9017.1|9014.7|9015.9|9013.5|68
1711659000000|2024-03-28 20:50:00|9016.2|9013.8|9017.2|9014.8|9017.2|9014.8|9016.1|9013.7|56
1711659300000|2024-03-28 20:55:00|9017.1|9014.7|9019.1|9014.1|9020.3|9016.1|9017.1|9013.7|146
1711659600000|2024-03-28 21:00:00|9018.2|9013.2|9018.2|9013.2|9018.2|9013.2|9018.2|9013.2|1
1711662300000|2024-03-28 21:45:00|9019.7|9014.7|9019.7|9014.7|9019.7|9014.7|9019.5|9014.5|7
1711662600000|2024-03-28 21:50:00|9019.8|9014.8|9019.9|9014.9|9019.9|9014.9|9019.6|9014.6|10
1711662900000|2024-03-28 21:55:00|9020.6|9014.1|9024.9|9018.4|9024.9|9018.4|9020.6|9014.1|132
1711663200000|2024-03-28 22:00:00|9024.7|9018.2|9018.8|9012.3|9025|9018.5|9016.4|9009.9|162
1711663500000|2024-03-28 22:05:00|9020.3|9013.8|9018.4|9011.9|9024.7|9018.2|9016.2|9009.7|406
1711663800000|2024-03-28 22:10:00|9018.3|9011.8|9018.5|9012|9019.2|9012.7|9017.8|9011.3|257
1711664100000|2024-03-28 22:15:00|9018.3|9011.8|9018|9011.5|9020.2|9013.7|9016.1|9009.6|435
1711664400000|2024-03-28 22:20:00|9018.1|9011.6|9020.5|9014|9021.8|9015.3|9017.6|9011.1|232
1711664700000|2024-03-28 22:25:00|9020.4|9013.9|9018.9|9012.4|9021.9|9015.4|9016.1|9009.6|116
1711665000000|2024-03-28 22:30:00|9018.8|9012.3|9016.8|9010.3|9019.7|9013.2|9013.6|9007.1|303
1711665300000|2024-03-28 22:35:00|9018.3|9011.8|9018|9011.5|9018.3|9011.8|9015.1|9008.6|64
1711665600000|2024-03-28 22:40:00|9018.3|9011.8|9019.1|9012.6|9020.6|9014.1|9016.6|9010.1|97
1711665900000|2024-03-28 22:45:00|9019|9012.5|9016.2|9009.7|9020.1|9013.6|9013.4|9006.9|1026
1711666200000|2024-03-28 22:50:00|9016.4|9009.9|9020.3|9013.8|9022.6|9016.1|9015.7|9009.2|1007
1711666500000|2024-03-28 22:55:00|9020.4|9013.9|9020.3|9013.8|9020.5|9014|9018.1|9011.6|598
1711666800000|2024-03-28 23:00:00|9020.1|9013.6|9019.5|9013|9021.1|9014.6|9017.2|9012.1|277
1711667100000|2024-03-28 23:05:00|9018.8|9013.8|9016.9|9013.1|9020|9015|9016.8|9012.2|280
1711667400000|2024-03-28 23:10:00|9017.2|9013|9017.3|9012.3|9018.4|9013.8|9016.1|9012|198
1711667700000|2024-03-28 23:15:00|9017.2|9012.2|9015.9|9013|9017.3|9013.2|9015.3|9011.8|163
1711668000000|2024-03-28 23:20:00|9015.7|9012.9|9018.5|9013.5|9019.9|9014.9|9015.7|9012.4|459
1711668300000|2024-03-28 23:25:00|9018.6|9013.6|9017.7|9012.7|9019.5|9014.5|9015.5|9010.5|1171
1711668600000|2024-03-28 23:30:00|9017.8|9012.8|9018.8|9013.8|9019.8|9014.8|9015.9|9010.9|1317
1711668900000|2024-03-28 23:35:00|9018.9|9013.9|9018.9|9013.9|9019.8|9014.8|9016.2|9011.2|1250
1711669200000|2024-03-28 23:40:00|9019|9014|9018.9|9013.9|9020.1|9015.1|9017.2|9012.2|669
1711669500000|2024-03-28 23:45:00|9018.8|9013.8|9019|9014|9020.6|9015.7|9018.1|9013.1|623
1711669800000|2024-03-28 23:50:00|9019.1|9014.1|9017.3|9012.6|9019.5|9014.5|9016.3|9011.5|686
1711670100000|2024-03-28 23:55:00|9017.4|9012.7|9014.8|9011|9017.5|9012.7|9013.9|9009.6|395
1711670400000|2024-03-29 00:00:00|9015.9|9011.1|9017.4|9012.4|9019.5|9014.5|9014.1|9011.1|563
1711670700000|2024-03-29 00:05:00|9017.3|9012.3|9017.1|9012.6|9018.7|9014|9016.6|9011.8|386
1711671000000|2024-03-29 00:10:00|9016.7|9012.5|9019|9014|9019.6|9014.6|9016.7|9012.5|484
1711671300000|2024-03-29 00:15:00|9019.1|9014.1|9019.6|9014.6|9021.4|9016.4|9018|9013|394
1711671600000|2024-03-29 00:20:00|9019.7|9014.7|9019.4|9014.4|9020.1|9015.1|9018.3|9013.3|498
1711671900000|2024-03-29 00:25:00|9019.5|9014.5|9021.7|9016.7|9023.8|9018.8|9018.9|9013.9|460
1711672200000|2024-03-29 00:30:00|9021.8|9016.8|9026.2|9021.2|9028|9023|9018.3|9013.3|458
1711672500000|2024-03-29 00:35:00|9026.3|9021.3|9026.1|9021.1|9027.8|9022.8|9020.1|9015.1|442
1711672800000|2024-03-29 00:40:00|9026|9021|9025.3|9020.3|9026.2|9021.2|9020.1|9015.1|447
1711673100000|2024-03-29 00:45:00|9025.4|9020.4|9022.4|9017.4|9025.7|9020.7|9019.8|9014.8|348
1711673400000|2024-03-29 00:50:00|9022.3|9017.3|9023.2|9018.2|9023.8|9018.8|9021.7|9016.7|455
1711673700000|2024-03-29 00:55:00|9023|9018|9024.4|9019.4|9025|9020|9022.9|9017.9|527
1711674000000|2024-03-29 01:00:00|9024.1|9019.1|9022.4|9017.4|9024.6|9019.6|9022.3|9017.3|288
1711674300000|2024-03-29 01:05:00|9022.3|9017.3|9022.3|9017.3|9022.7|9017.7|9022.2|9017.2|128
1711674600000|2024-03-29 01:10:00|9022.4|9017.4|9023.9|9018.9|9025|9020|9022.1|9017.1|125
1711674900000|2024-03-29 01:15:00|9024|9019|9024|9019|9025.1|9020.1|9023.6|9018.6|87
1711675200000|2024-03-29 01:20:00|9024.1|9019.1|9023.1|9018.1|9024.4|9019.4|9022.8|9017.8|92
1711675500000|2024-03-29 01:25:00|9023|9018|9021.8|9016.8|9023.1|9018.1|9020.5|9015.5|363
1711675800000|2024-03-29 01:30:00|9022|9017|9022|9017.7|9022.8|9017.8|9021.6|9016.6|353
1711676100000|2024-03-29 01:35:00|9021.9|9017.6|9021.9|9017.2|9022.2|9017.7|9021.5|9016.5|300
1711676400000|2024-03-29 01:40:00|9022|9017|9022.9|9017.9|9023|9018|9021.7|9016.8|171
1711676700000|2024-03-29 01:45:00|9022.3|9018|9023.1|9018.1|9025.1|9020.1|9019.7|9016.1|387
1711677000000|2024-03-29 01:50:00|9023.2|9018.2|9023.5|9018.5|9025.2|9020.2|9020.9|9017.3|357
1711677300000|2024-03-29 01:55:00|9023.4|9018.4|9026.8|9021.8|9027.2|9022.2|9022.7|9017.7|412
1711677600000|2024-03-29 02:00:00|9027.1|9022.1|9026.7|9021.7|9027.2|9022.2|9024.1|9019.2|364
1711677900000|2024-03-29 02:05:00|9026.8|9021.8|9026.8|9021.8|9027.6|9022.6|9026|9021|320
1711678200000|2024-03-29 02:10:00|9026.6|9021.6|9027.2|9022.2|9027.9|9022.9|9026.1|9021.1|162
1711678500000|2024-03-29 02:15:00|9027.3|9022.3|9026.5|9021.5|9027.6|9022.6|9026|9021|171
1711678800000|2024-03-29 02:20:00|9026.1|9021.1|9026.7|9021.7|9027.1|9022.1|9025.4|9020.4|156
1711679100000|2024-03-29 02:25:00|9026.6|9021.6|9025.6|9020.6|9027.1|9022.1|9025.3|9020.3|133
1711679400000|2024-03-29 02:30:00|9025.9|9020.9|9026.2|9021.2|9026.6|9021.6|9024.2|9019.2|202
1711679700000|2024-03-29 02:35:00|9026.1|9021.1|9025.3|9020.3|9026.3|9021.3|9025.2|9020.2|503
1711680000000|2024-03-29 02:40:00|9025.4|9020.4|9026.1|9021.1|9026.9|9021.9|9025.1|9020.1|268
1711680300000|2024-03-29 02:45:00|9026|9021|9025.2|9020.2|9026.4|9021.4|9025|9020|192
1711680600000|2024-03-29 02:50:00|9025.3|9020.3|9025.2|9020.2|9026.9|9021.9|9024.7|9019.7|187
1711680900000|2024-03-29 02:55:00|9025.1|9020.1|9024.3|9019.3|9025.5|9020.5|9024.2|9019.2|202
1711681200000|2024-03-29 03:00:00|9024.4|9019.4|9025.4|9020.4|9025.6|9020.6|9023.2|9018.2|311
1711681500000|2024-03-29 03:05:00|9025.3|9020.3|9025.6|9020.6|9026|9021|9023.7|9018.7|414
1711681800000|2024-03-29 03:10:00|9025.4|9020.4|9025.3|9020.3|9025.9|9020.9|9024.9|9019.9|248
1711682100000|2024-03-29 03:15:00|9025.4|9020.4|9025.7|9020.7|9026.2|9021.2|9023.9|9018.9|249
1711682400000|2024-03-29 03:20:00|9025.4|9020.4|9025.4|9020.4|9026.1|9021.1|9025.3|9020.3|204
1711682700000|2024-03-29 03:25:00|9025.5|9020.5|9025.9|9020.9|9026.7|9021.7|9025.3|9020.3|357
1711683000000|2024-03-29 03:30:00|9026|9021|9026.6|9021.6|9027.1|9022.1|9025|9020|291
1711683300000|2024-03-29 03:35:00|9026.5|9021.5|9026.3|9021.3|9027|9022|9025.9|9020.9|258
1711683600000|2024-03-29 03:40:00|9026.1|9021.1|9026.4|9021.4|9026.5|9021.5|9025.7|9020.7|216
1711683900000|2024-03-29 03:45:00|9026.5|9021.5|9026.1|9021.1|9026.7|9021.7|9024.8|9019.8|246
1711684200000|2024-03-29 03:50:00|9026.2|9021.2|9025.6|9020.6|9026.5|9021.5|9025.2|9020.2|419
1711684500000|2024-03-29 03:55:00|9025.5|9020.5|9024.2|9019.2|9026.2|9021.2|9023.4|9018.5|486
1711684800000|2024-03-29 04:00:00|9024.3|9019.3|9027.7|9022.7|9028.4|9023.4|9024.3|9019.3|213
1711685100000|2024-03-29 04:05:00|9027.8|9022.8|9027.9|9024.2|9029.1|9024.2|9025.2|9020.2|167
1711685400000|2024-03-29 04:10:00|9028.9|9023.9|9029.2|9024.2|9029.7|9024.7|9027.1|9023.2|146
1711685700000|2024-03-29 04:15:00|9028.2|9023.2|9027.6|9023.9|9029.4|9024.4|9027.3|9022.8|143
1711686000000|2024-03-29 04:20:00|9028.3|9024|9028.8|9024.2|9029.6|9024.9|9027.3|9023.6|195
1711686300000|2024-03-29 04:25:00|9028.9|9024|9028.7|9025|9029.4|9025.6|9027.3|9023.8|186
1711686600000|2024-03-29 04:30:00|9028.3|9025.7|9029.4|9027|9030|9027|9027.2|9024.8|146
1711686900000|2024-03-29 04:35:00|9029.2|9026.8|9028.6|9026.2|9029.5|9027.1|9028.3|9025.5|150
1711687200000|2024-03-29 04:40:00|9028.4|9026|9028.7|9026.3|9030|9026.5|9028.4|9025.9|90
1711687500000|2024-03-29 04:45:00|9028.8|9026.4|9028.4|9025.4|9030.5|9026.7|9027.8|9024.7|347
1711687800000|2024-03-29 04:50:00|9028.5|9025.5|9025.1|9020.1|9028.5|9025.5|9021.2|9016.6|231
1711688100000|2024-03-29 04:55:00|9024.9|9019.9|9024.6|9019.6|9025.4|9020.4|9021.9|9016.9|168
1711688400000|2024-03-29 05:00:00|9024.7|9019.7|9025.1|9020.1|9027.4|9022.4|9022|9017|233
1711688700000|2024-03-29 05:05:00|9025|9020|9025.8|9020.8|9026.4|9021.4|9022.5|9017.5|280
1711689000000|2024-03-29 05:10:00|9025.7|9020.7|9027.1|9022.1|9027.1|9022.1|9024.9|9019.9|157
1711689300000|2024-03-29 05:15:00|9027.2|9022.2|9026.3|9021.3|9028.1|9023.1|9025.6|9020.6|370
1711689600000|2024-03-29 05:20:00|9026.1|9021.1|9027.1|9022.1|9028.1|9023.1|9026.1|9021.1|236
1711689900000|2024-03-29 05:25:00|9027.2|9022.2|9027.7|9022.7|9028|9023|9025.9|9020.9|310
1711690200000|2024-03-29 05:30:00|9027.4|9022.4|9027|9022|9027.8|9022.8|9025.7|9020.9|360
1711690500000|2024-03-29 05:35:00|9025.7|9021.7|9027.5|9022.5|9027.5|9022.5|9024.9|9021|148
1711690800000|2024-03-29 05:40:00|9027.4|9022.4|9027.5|9022.5|9027.6|9022.6|9026.6|9021.6|111
1711691100000|2024-03-29 05:45:00|9027|9022|9027.6|9022.6|9027.9|9022.9|9025.3|9021.2|98
1711691400000|2024-03-29 05:50:00|9027.5|9022.5|9029.2|9024.2|9029.2|9024.2|9025.5|9021.5|119
1711691700000|2024-03-29 05:55:00|9027.4|9023.8|9029.3|9024.4|9030.1|9025.2|9027.1|9023.5|137
1711692000000|2024-03-29 06:00:00|9028.7|9025|9029.8|9024.8|9030|9025.3|9028.2|9024.3|123
1711692300000|2024-03-29 06:05:00|9029.7|9024.7|9029.7|9024.7|9029.8|9025.5|9028.1|9024.2|104
1711692600000|2024-03-29 06:10:00|9028|9025.3|9028.4|9025.5|9029.8|9025.5|9027.9|9024.4|198
1711692900000|2024-03-29 06:15:00|9028.3|9025.3|9030.3|9025.3|9030.9|9026.5|9027.4|9023.8|401
1711693200000|2024-03-29 06:20:00|9030.2|9025.2|9026|9021|9030.6|9025.9|9024.6|9019.6|351
1711693500000|2024-03-29 06:25:00|9025.9|9020.9|9025.2|9020.2|9026.7|9021.7|9024.9|9019.9|402
1711693800000|2024-03-29 06:30:00|9025.3|9020.3|9028.4|9023.4|9028.9|9023.9|9025.2|9020.2|225
1711694100000|2024-03-29 06:35:00|9028.3|9023.3|9027.1|9022.1|9028.6|9023.6|9025.8|9020.8|204
1711694400000|2024-03-29 06:40:00|9027.2|9022.2|9027.7|9022.7|9030|9025|9025.2|9022.2|192
1711694700000|2024-03-29 06:45:00|9027.6|9022.6|9027.5|9022.5|9029.2|9024.2|9025.6|9022.1|256
1711695000000|2024-03-29 06:50:00|9027.2|9022.4|9029.1|9024.1|9029.1|9024.1|9025.2|9020.2|352
1711695300000|2024-03-29 06:55:00|9028.7|9023.7|9027.4|9022.4|9029.7|9024.7|9026.5|9021.5|413
1711695600000|2024-03-29 07:00:00|9027.5|9022.5|9025.6|9020.6|9028|9023|9024.6|9019.6|308
1711695900000|2024-03-29 07:05:00|9025.7|9020.7|9025.8|9020.8|9026.3|9021.3|9023.2|9018.2|651
1711696200000|2024-03-29 07:10:00|9025.9|9020.9|9021.4|9016.4|9026.4|9021.4|9021.3|9016.3|262
1711696500000|2024-03-29 07:15:00|9021.5|9016.5|9011.2|9006.4|9021.7|9016.7|9010.6|9005.6|298
1711696800000|2024-03-29 07:20:00|9011.3|9006.5|9018.8|9013.8|9019.9|9014.9|9010.5|9006.3|317
1711697100000|2024-03-29 07:25:00|9018.9|9013.9|9018.8|9013.8|9019.1|9014.1|9018.1|9013.1|327
1711697400000|2024-03-29 07:30:00|9018.9|9013.9|9018.8|9013.8|9021.7|9016.7|9018.6|9013.6|258
1711697700000|2024-03-29 07:35:00|9018.9|9013.9|9019.4|9014.4|9020.1|9015.1|9018.8|9013.8|95
1711698000000|2024-03-29 07:40:00|9019.5|9014.5|9017.2|9012.2|9020.3|9015.3|9017.1|9012.1|191
1711698300000|2024-03-29 07:45:00|9017.1|9012.1|9019.1|9014.1|9019.5|9014.5|9016.7|9011.7|205
1711698600000|2024-03-29 07:50:00|9018.5|9013.5|9020.4|9015.4|9020.6|9015.6|9016.8|9011.8|413
1711698900000|2024-03-29 07:55:00|9020.3|9015.3|9021|9016|9021.8|9016.8|9019.5|9014.5|268
1711699200000|2024-03-29 08:00:00|9021.1|9016.1|9020|9015|9021.6|9017.1|9018.1|9013.1|243
1711699500000|2024-03-29 08:05:00|9020.1|9015.1|9021.1|9016.1|9022.3|9017.3|9019.3|9014.3|123
1711699800000|2024-03-29 08:10:00|9021.5|9016.5|9021.9|9016.9|9024.1|9019.1|9020.7|9015.7|135
1711700100000|2024-03-29 08:15:00|9021.8|9016.8|9018.7|9013.7|9022.6|9017.6|9017.9|9012.9|324
1711700400000|2024-03-29 08:20:00|9018.8|9013.8|9019.1|9014.1|9020|9015|9018|9013|178
1711700700000|2024-03-29 08:25:00|9018.3|9013.3|9019.3|9014.3|9020.1|9015.1|9016.9|9011.9|158
1711701000000|2024-03-29 08:30:00|9019|9014|9018.9|9013.9|9020.7|9015.7|9018.2|9013.2|150
1711701300000|2024-03-29 08:35:00|9019|9014|9018.9|9013.9|9020.1|9015.1|9017.4|9012.4|256
1711701600000|2024-03-29 08:40:00|9019|9014|9019.3|9014.3|9020.1|9015.1|9016.5|9011.5|245
1711701900000|2024-03-29 08:45:00|9019.9|9014.9|9020.3|9015.3|9021.5|9016.5|9018|9013|296
1711702200000|2024-03-29 08:50:00|9020.4|9015.4|9019.5|9014.5|9020.5|9015.5|9018.8|9013.8|278
1711702500000|2024-03-29 08:55:00|9019.6|9014.6|9016.2|9011.2|9020.8|9015.8|9015.7|9010.7|533
1711702800000|2024-03-29 09:00:00|9016.3|9011.3|9014.3|9009.3|9020.3|9015.3|9011.9|9006.9|616
1711703100000|2024-03-29 09:05:00|9014.4|9009.4|9019.6|9014.6|9019.7|9014.7|9013|9008.1|562
1711703400000|2024-03-29 09:10:00|9019.7|9014.7|9019.6|9014.6|9020.1|9015.1|9013.5|9008.5|427
1711703700000|2024-03-29 09:15:00|9019.3|9014.3|9019.9|9014.9|9020.5|9015.5|9018.3|9013.3|205
1711704000000|2024-03-29 09:20:00|9020|9015|9019.9|9014.9|9021.3|9016.3|9018.7|9013.7|348
1711704300000|2024-03-29 09:25:00|9019.8|9014.8|9018.5|9013.5|9020.6|9015.6|9018.5|9013.5|310
1711704600000|2024-03-29 09:30:00|9019|9014|9020.2|9015.2|9021.1|9016.1|9018.6|9013.6|310
1711704900000|2024-03-29 09:35:00|9020.1|9015.1|9018|9013|9020.3|9015.3|9017.7|9012.7|292
1711705200000|2024-03-29 09:40:00|9018.2|9013.2|9017.2|9012.2|9020.4|9015.4|9013.2|9008.2|445
1711705500000|2024-03-29 09:45:00|9017.1|9012.1|9019.2|9014.2|9020|9015|9016.6|9011.6|407
1711705800000|2024-03-29 09:50:00|9019.1|9014.1|9019.2|9014.2|9019.8|9014.8|9017.2|9012.2|345
1711706100000|2024-03-29 09:55:00|9019.3|9014.3|9016.6|9011.6|9020.2|9015.2|9016.5|9011.5|425
1711706400000|2024-03-29 10:00:00|9016.5|9011.5|9017|9012|9017.4|9012.4|9014.8|9009.8|296
1711706700000|2024-03-29 10:05:00|9016.5|9011.5|9015.4|9010.4|9017.5|9012.5|9014.1|9009.1|201
1711707000000|2024-03-29 10:10:00|9016.7|9011.7|9016.7|9011.7|9017.5|9012.5|9014.4|9009.4|295
1711707300000|2024-03-29 10:15:00|9016.6|9011.6|9014.4|9009.4|9017.3|9012.3|9013.3|9008.3|365
1711707600000|2024-03-29 10:20:00|9014.8|9009.8|9015.3|9010.3|9017.3|9012.3|9012.4|9007.4|253
1711707900000|2024-03-29 10:25:00|9017.1|9012.1|9013.6|9008.6|9017.9|9012.9|9013.4|9008.4|250
1711708200000|2024-03-29 10:30:00|9013.7|9008.7|9014.6|9009.6|9016.9|9011.9|9011.3|9006.3|289
1711708500000|2024-03-29 10:35:00|9014.7|9009.7|9013.7|9008.7|9017.2|9012.2|9012.7|9007.7|365
1711708800000|2024-03-29 10:40:00|9013.8|9008.8|9013.7|9008.7|9013.9|9008.9|9012.5|9007.5|250
1711709100000|2024-03-29 10:45:00|9013.8|9008.8|9013.3|9008.3|9016.4|9011.4|9013.1|9008.1|400
1711709400000|2024-03-29 10:50:00|9013.1|9008.1|9014|9009|9014.9|9009.9|9012.1|9007.1|410
1711709700000|2024-03-29 10:55:00|9013.8|9008.8|9013.8|9008.8|9016.2|9011.2|9013.1|9008.1|615
1711710000000|2024-03-29 11:00:00|9013.7|9008.7|9017.5|9012.5|9018.6|9013.6|9013.7|9008.7|498
1711710300000|2024-03-29 11:05:00|9017.4|9012.4|9018.3|9013.3|9018.4|9013.4|9016.1|9011.1|612
1711710600000|2024-03-29 11:10:00|9018.4|9013.4|9017.4|9012.4|9018.5|9013.5|9017|9012|293
1711710900000|2024-03-29 11:15:00|9017.3|9012.3|9018.1|9013.1|9018.8|9013.8|9017|9012|310
1711711200000|2024-03-29 11:20:00|9018.2|9013.2|9018.3|9013.3|9018.4|9013.4|9016.7|9011.7|263
1711711500000|2024-03-29 11:25:00|9018.2|9013.4|9018.1|9013.1|9018.9|9014.4|9016.9|9011.9|340
1711711800000|2024-03-29 11:30:00|9017.6|9013.9|9017|9014|9018.7|9014.2|9016.5|9012.3|573
1711712100000|2024-03-29 11:35:00|9016.8|9013.9|9019.2|9014.2|9019.8|9014.8|9016.6|9012.4|591
1711712400000|2024-03-29 11:40:00|9019.1|9014.1|9018.2|9013.2|9026.2|9021.2|9017.9|9012.9|525
1711712700000|2024-03-29 11:45:00|9018.3|9013.3|9019.4|9014.4|9020.6|9015.6|9017.5|9012.5|342
1711713000000|2024-03-29 11:50:00|9019.5|9014.5|9017|9012|9019.8|9014.8|9017|9012|212
1711713300000|2024-03-29 11:55:00|9016.9|9011.9|9017.7|9012.7|9020.3|9015.3|9016.9|9011.9|154
1711713600000|2024-03-29 12:00:00|9017.8|9012.8|9017.6|9012.6|9018.4|9013.4|9016.9|9011.9|208
1711713900000|2024-03-29 12:05:00|9018.1|9013.1|9017.2|9012.2|9019.1|9014.1|9016.2|9011.2|452
1711714200000|2024-03-29 12:10:00|9017.1|9012.1|9019.6|9014.6|9020.4|9015.4|9015.9|9010.9|291
1711714500000|2024-03-29 12:15:00|9020.2|9015.2|9018.9|9013.9|9020.6|9015.6|9017.5|9012.5|208
1711714800000|2024-03-29 12:20:00|9018.5|9013.5|9019.5|9014.5|9021.7|9016.7|9017.7|9012.7|325
1711715100000|2024-03-29 12:25:00|9019.7|9014.7|9019.2|9014.2|9021.3|9016.3|9017.1|9012.1|187
1711715400000|2024-03-29 12:30:00|9019.3|9014.3|9017.5|9012.5|9019.3|9014.3|9016.9|9011.9|289
1711715700000|2024-03-29 12:35:00|9017.6|9012.6|9016.8|9011.8|9019.2|9014.2|9016.7|9011.7|526
1711716000000|2024-03-29 12:40:00|9016.7|9011.7|9015.8|9010.8|9017.6|9012.6|9015.1|9010.1|377
1711716300000|2024-03-29 12:45:00|9015.9|9010.9|9016.7|9011.7|9017.5|9012.5|9015.3|9010.7|1015
1711716600000|2024-03-29 12:50:00|9016.6|9011.6|9013.8|9010.5|9016.7|9012|9013.4|9010|479
1711716900000|2024-03-29 12:55:00|9013.7|9010.4|9014|9009.8|9015.1|9011.2|9012.8|9009.6|1046
1711717200000|2024-03-29 13:00:00|9014.3|9010.4|9014.5|9009.5|9015.3|9011.3|9013.4|9009.3|651
1711717500000|2024-03-29 13:05:00|9014.4|9009.4|9013.8|9009.7|9015.6|9010.6|9013.5|9009.2|358
1711717800000|2024-03-29 13:10:00|9013.6|9010|9013|9010.1|9014.5|9010.6|9013|9009|296
1711718100000|2024-03-29 13:15:00|9012.9|9009.9|9013.2|9009.5|9014.9|9010.6|9012.8|9008.3|364
1711718400000|2024-03-29 13:20:00|9013.1|9009.4|9013.2|9009.9|9015.1|9010.2|9012.2|9008.6|972
1711718700000|2024-03-29 13:25:00|9014|9009.8|9014.9|9010.4|9016.5|9011.5|9011.4|9008.4|1324
1711719000000|2024-03-29 13:30:00|9014.8|9010.5|9017|9012.6|9017.5|9012.8|9014.8|9010.5|679
1711719300000|2024-03-29 13:35:00|9016.9|9012.5|9016.6|9011.6|9019.3|9014.3|9016|9011|464
1711719600000|2024-03-29 13:40:00|9016.8|9011.8|9016.6|9011.6|9018|9013|9016.1|9011.1|455
1711719900000|2024-03-29 13:45:00|9016.7|9011.7|9017.1|9012.1|9017.9|9012.9|9016|9011|330
1711720200000|2024-03-29 13:50:00|9017.2|9012.2|9017.9|9012.9|9017.9|9012.9|9016.5|9011.5|360
1711720500000|2024-03-29 13:55:00|9017.7|9012.7|9017|9012|9018.7|9013.7|9015.9|9010.9|365
1711720800000|2024-03-29 14:00:00|9017.2|9012.2|9016.9|9011.9|9019|9014|9016.3|9011.3|566
1711721100000|2024-03-29 14:05:00|9017|9012|9018.5|9013.5|9019|9014|9016.9|9011.9|176
1711721400000|2024-03-29 14:10:00|9018.6|9013.6|9018.9|9013.9|9020.9|9015.9|9017|9012|442
1711721700000|2024-03-29 14:15:00|9018.7|9013.7|9018.8|9013.8|9020.4|9015.4|9018|9013|1396
1711722000000|2024-03-29 14:20:00|9018.9|9013.9|9018|9013|9020.4|9015.4|9017.7|9012.7|1247
1711722300000|2024-03-29 14:25:00|9019.4|9014.4|9018.9|9013.9|9019.9|9014.9|9017.7|9012.7|468
1711722600000|2024-03-29 14:30:00|9018.8|9013.8|9018.2|9013.2|9021|9016|9018|9013|326
1711722900000|2024-03-29 14:35:00|9018.3|9013.3|9017.9|9012.9|9019|9014|9017.4|9012.4|187
1711723200000|2024-03-29 14:40:00|9018|9013.9|9017.3|9013.4|9018.3|9013.9|9016.9|9012.4|167
1711723500000|2024-03-29 14:45:00|9017.1|9013.6|9018.2|9013.2|9018.6|9013.7|9016.9|9012.3|305
1711723800000|2024-03-29 14:50:00|9018.3|9013.3|9018.6|9013.6|9019.3|9014.5|9017.4|9012.4|204
1711724100000|2024-03-29 14:55:00|9018.5|9013.5|9017.8|9012.8|9020.4|9015.4|9017.5|9012.5|433
1711724400000|2024-03-29 15:00:00|9017.7|9012.7|9018|9013|9021.1|9016.1|9017.4|9012.4|300
1711724700000|2024-03-29 15:05:00|9018.1|9013.1|9017.9|9012.9|9018.5|9013.5|9017.3|9012.3|150
1711725000000|2024-03-29 15:10:00|9018|9013|9019.8|9014.8|9020|9015|9017.4|9012.4|88
1711725300000|2024-03-29 15:15:00|9019.7|9014.7|9019.8|9014.8|9020|9015|9019.2|9014.2|105
1711725600000|2024-03-29 15:20:00|9019.9|9014.9|9019.6|9014.6|9020.1|9015.1|9018.8|9013.8|138
1711725900000|2024-03-29 15:25:00|9019.7|9014.7|9019.8|9014.8|9020|9015|9018.9|9013.9|232
1711726200000|2024-03-29 15:30:00|9019.2|9014.2|9021|9016|9021.4|9016.4|9018.9|9013.9|349
1711726500000|2024-03-29 15:35:00|9020.9|9015.9|9021.3|9016.3|9022.8|9017.9|9019.6|9014.6|948
1711726800000|2024-03-29 15:40:00|9021.2|9016.2|9020.9|9015.9|9022.3|9017.3|9020.2|9015.2|392
1711727100000|2024-03-29 15:45:00|9020.6|9015.6|9020.2|9015.2|9022.4|9017.4|9019.8|9014.8|440
1711727400000|2024-03-29 15:50:00|9020.3|9015.3|9021.3|9016.3|9021.9|9016.9|9020.2|9015.2|140
1711727700000|2024-03-29 15:55:00|9021.2|9016.2|9021.5|9016.5|9022.1|9017.3|9020.3|9015.4|211
1711728000000|2024-03-29 16:00:00|9021.6|9016.6|9021.3|9016.3|9022|9017.2|9020.5|9015.5|172
1711728300000|2024-03-29 16:05:00|9021.4|9016.4|9020.7|9016.9|9022.1|9017.3|9019.6|9015.4|145
1711728600000|2024-03-29 16:10:00|9020|9017.3|9020.5|9018.1|9021.3|9018.4|9019.9|9017.2|110
1711728900000|2024-03-29 16:15:00|9020.7|9018.3|9020.7|9018.2|9021.2|9018.5|9020.4|9017.8|380
1711729200000|2024-03-29 16:20:00|9020.9|9018.4|9020.5|9018.1|9021.3|9018.5|9020.4|9018|319
1711729500000|2024-03-29 16:25:00|9020.7|9018.3|9022.7|9018.9|9023|9019.4|9020.4|9017.7|297
1711729800000|2024-03-29 16:30:00|9022.8|9019|9022|9019.6|9022.8|9019.8|9021.7|9018.6|290
1711730100000|2024-03-29 16:35:00|9021.9|9019.5|9022.5|9018.3|9023.1|9020|9021.8|9018.1|393
1711730400000|2024-03-29 16:40:00|9022.6|9018.2|9024.4|9020.1|9026|9021.9|9022.5|9018.2|293
1711730700000|2024-03-29 16:45:00|9024.3|9020.3|9024|9019.7|9025|9020.9|9023.8|9019.3|666
1711731000000|2024-03-29 16:50:00|9024.4|9020|9023.7|9020.2|9024.8|9021.1|9023.4|9018.4|663
1711731300000|2024-03-29 16:55:00|9023.9|9020.3|9023.7|9020.4|9024.9|9020.9|9023.7|9019.8|240
1711731600000|2024-03-29 17:00:00|9023.9|9020.3|9024|9020.5|9025.2|9020.9|9023.8|9020.2|137
1711731900000|2024-03-29 17:05:00|9023.9|9020.6|9025|9020.7|9026.5|9021.7|9023.6|9019.9|312
1711732200000|2024-03-29 17:10:00|9025.2|9020.8|9025.6|9023|9026.4|9023|9024.8|9020.3|150
1711732500000|2024-03-29 17:15:00|9025.5|9022.9|9027.4|9023.7|9029.2|9024.2|9025.4|9022.9|224
1711732800000|2024-03-29 17:20:00|9027.5|9023.4|9027.8|9023.5|9028|9023.9|9027.1|9023|235
1711733100000|2024-03-29 17:25:00|9027.7|9023.3|9024.6|9019.6|9028.9|9024.6|9023.6|9018.6|292
1711733400000|2024-03-29 17:30:00|9024.4|9019.4|9024.3|9019.3|9024.9|9019.9|9022.7|9017.7|176
1711733700000|2024-03-29 17:35:00|9024.2|9019.2|9024.4|9019.4|9024.4|9019.4|9024|9019|78
1711734000000|2024-03-29 17:40:00|9024.3|9019.3|9024.4|9019.4|9024.7|9019.7|9024.1|9019.1|95
1711734300000|2024-03-29 17:45:00|9024.3|9019.3|9022.7|9017.7|9024.7|9019.7|9022.4|9017.4|78
1711734600000|2024-03-29 17:50:00|9022.8|9017.8|9022.9|9018|9024.6|9019.6|9022.6|9017.7|348
1711734900000|2024-03-29 17:55:00|9022.8|9017.9|9023.2|9018.2|9023.8|9018.8|9022.4|9017.8|430
1711735200000|2024-03-29 18:00:00|9023.1|9018.1|9024.2|9021.1|9025.5|9021.8|9022.7|9017.7|249
1711735500000|2024-03-29 18:05:00|9025|9020.9|9023.8|9020.5|9025.3|9021.5|9023.1|9018.9|330
1711735800000|2024-03-29 18:10:00|9024.1|9020.9|9024.3|9019.5|9025.2|9021|9022.8|9018.9|336
1711736100000|2024-03-29 18:15:00|9024.2|9016.9|9023|9019.9|9024.3|9020.2|9021.7|9016.7|144
1711736400000|2024-03-29 18:20:00|9023.1|9020|9023.1|9019.9|9024.2|9020.2|9022.9|9018.8|190
1711736700000|2024-03-29 18:25:00|9023.3|9020.1|9023.7|9018.7|9023.9|9020.1|9022.9|9018.6|280
1711737000000|2024-03-29 18:30:00|9023.8|9018.8|9023.2|9019.9|9023.8|9020.1|9023|9018.6|289
1711737300000|2024-03-29 18:35:00|9023.5|9020.1|9023.1|9019.9|9024|9020.1|9023.1|9018.8|243
1711737600000|2024-03-29 18:40:00|9023.4|9020.1|9023.9|9018.9|9024|9020.1|9023|9018.9|265
1711737900000|2024-03-29 18:45:00|9023.8|9018.8|9023.8|9020.9|9025.2|9021.3|9022.9|9018.8|280
1711738200000|2024-03-29 18:50:00|9023.4|9020.6|9023.7|9021.3|9023.9|9021.4|9023.3|9020.6|285
1711738500000|2024-03-29 18:55:00|9023.8|9021.2|9024.8|9020.1|9025|9021.6|9023.4|9020|207
1711738800000|2024-03-29 19:00:00|9024.7|9020.2|9024.5|9021.1|9025.3|9021.3|9024.2|9019.7|85
1711739100000|2024-03-29 19:05:00|9025.3|9020.3|9024.4|9021|9025.3|9021.7|9024.3|9020.3|86
1711739400000|2024-03-29 19:10:00|9024.3|9020.9|9024.5|9021.3|9025.3|9021.3|9023.9|9020.1|125
1711739700000|2024-03-29 19:15:00|9024.4|9021.4|9022.6|9017.6|9025.4|9021.9|9022.3|9017.3|200
1711740000000|2024-03-29 19:20:00|9022.7|9017.7|9023.5|9018.5|9024.2|9019.5|9021.7|9016.8|364
1711740300000|2024-03-29 19:25:00|9023.6|9018.6|9023.1|9018.1|9023.7|9018.7|9022.4|9017.4|159
1711740600000|2024-03-29 19:30:00|9023|9018|9021.3|9016.3|9024|9019|9020.6|9015.6|346
1711740900000|2024-03-29 19:35:00|9021.2|9016.2|9022.7|9017.7|9022.8|9018.6|9020.2|9015.8|127
1711741200000|2024-03-29 19:40:00|9022.8|9017.8|9022.5|9017.5|9022.8|9017.8|9021.9|9016.9|45
1711741500000|2024-03-29 19:45:00|9022.6|9017.6|9020.3|9015.3|9022.6|9017.6|9018.5|9013.5|149
1711741800000|2024-03-29 19:50:00|9020.4|9015.4|9021.7|9016.7|9022|9017.3|9019.5|9014.5|81
1711742100000|2024-03-29 19:55:00|9021.8|9016.8|9020.7|9015.7|9021.8|9016.8|9020.3|9015.3|76
1711742400000|2024-03-29 20:00:00|9021|9016|9017.8|9012.8|9021|9017|9013.1|9008.1|152
1711742700000|2024-03-29 20:05:00|9017.9|9012.9|9020.4|9015.4|9023.6|9018.6|9015.9|9010.9|168
1711743000000|2024-03-29 20:10:00|9020|9015|9018|9013|9022.5|9017.5|9016.5|9011.5|140
1711743300000|2024-03-29 20:15:00|9017.8|9012.8|9019.3|9014.3|9022.8|9017.8|9017.8|9012.8|142
1711743600000|2024-03-29 20:20:00|9019.4|9014.4|9019.3|9014.3|9022.3|9017.3|9015.7|9010.7|80
1711743900000|2024-03-29 20:25:00|9019.5|9014.5|9020.5|9015.5|9023.3|9018.3|9018|9013.3|74
1711744200000|2024-03-29 20:30:00|9021|9016|9021.1|9016.1|9022.8|9017.8|9020.3|9015.3|114
1711744500000|2024-03-29 20:35:00|9020.7|9015.7|9021.3|9016.3|9021.3|9016.3|9020.7|9015.7|31
1711744800000|2024-03-29 20:40:00|9020.6|9015.6|9019.6|9014.6|9021.3|9016.3|9019.6|9014.6|12
1711745100000|2024-03-29 20:45:00|9021.1|9016.1|9021.2|9016.2|9021.3|9016.3|9021|9016|5
1711745400000|2024-03-29 20:50:00|9020.6|9015.6|9021.4|9016.4|9021.4|9016.4|9020.5|9015.5|6
1711745700000|2024-03-29 20:55:00|9022.7|9017.7|9021.9|9016.9|9022.7|9017.7|9021.9|9016.9|6
1711915200000|2024-03-31 20:00:00|9018.9|9012.9|9018.9|9012.9|9018.9|9012.9|9018.9|9012.9|1
1711918500000|2024-03-31 20:55:00|9019.7|9012.2|9026.8|9014.3|9026.8|9014.3|9019.7|9012.2|2
1711918800000|2024-03-31 21:00:00|9026.3|9014.8|9021.2|9014.7|9026.3|9014.8|9018.6|9012.1|130
1711919100000|2024-03-31 21:05:00|9021.3|9014.8|9021.5|9015|9021.5|9015|9021.2|9014.7|26
1711919400000|2024-03-31 21:10:00|9020.8|9014.3|9021.3|9014.8|9021.4|9014.9|9020.8|9014.3|46
1711920600000|2024-03-31 21:30:00|9017.9|9011.4|9018.2|9011.7|9018.3|9011.8|9017.9|9011.4|7
1711920900000|2024-03-31 21:35:00|9018.3|9011.8|9019.4|9012.9|9021|9014.5|9018.3|9011.8|18
1711921200000|2024-03-31 21:40:00|9020.9|9014.4|9019.2|9012.7|9021.5|9015|9018.1|9011.6|34
1711921500000|2024-03-31 21:45:00|9020.7|9014.2|9019.7|9013.2|9021.4|9014.9|9018.8|9012.3|26
1711921800000|2024-03-31 21:50:00|9018.9|9012.4|9017.8|9011.3|9018.9|9012.4|9017.5|9011|1324
1711922100000|2024-03-31 21:55:00|9017.7|9011.2|9017.9|9011.4|9018.5|9012|9017.3|9010.8|67
1711922400000|2024-03-31 22:00:00|9018.2|9011.7|9013.6|9007.1|9023|9016.5|9013.4|9006.9|295
1711922700000|2024-03-31 22:05:00|9012.8|9007.8|9015.3|9011.2|9015.3|9011.2|9012.8|9007.8|151
1711923000000|2024-03-31 22:10:00|9015.4|9011.3|9018.3|9015.1|9018.7|9015.7|9015.3|9011.2|192
1711923300000|2024-03-31 22:15:00|9018.4|9015|9018.6|9016.2|9020.7|9017.6|9017.9|9014.8|382
1711923600000|2024-03-31 22:20:00|9018.7|9016.3|9016.4|9014|9020|9017.6|9016.2|9013.8|200
1711923900000|2024-03-31 22:25:00|9016.3|9013.9|9018.1|9015.7|9019|9016.6|9015.5|9013.1|194
1711924200000|2024-03-31 22:30:00|9018.2|9015.8|9019.4|9017|9019.4|9017|9017.7|9015.3|121
1711924500000|2024-03-31 22:35:00|9019.5|9017.1|9020.7|9018.3|9020.7|9018.3|9019.4|9017|66
1711924800000|2024-03-31 22:40:00|9020.8|9018.4|9021.6|9019.2|9022.2|9019.8|9020.8|9018.4|109
1711925100000|2024-03-31 22:45:00|9021.7|9019.3|9022.5|9020.1|9023.1|9020.7|9021.6|9019.2|72
1711925400000|2024-03-31 22:50:00|9022.6|9020.2|9023.5|9021.1|9024.5|9022.1|9022.1|9019.7|74
1711925700000|2024-03-31 22:55:00|9023.4|9021|9023.8|9021.4|9024.1|9021.7|9022.4|9020|68
1711926000000|2024-03-31 23:00:00|9023.9|9021.5|9023.1|9020.7|9024.9|9022.5|9022|9019.6|82
1711926300000|2024-03-31 23:05:00|9023|9020.6|9023|9020.6|9023.3|9020.9|9022.4|9020|73
1711926600000|2024-03-31 23:10:00|9023.1|9020.7|9022.6|9020.2|9023.1|9020.7|9022.2|9019.8|35
1711926900000|2024-03-31 23:15:00|9022.8|9020.4|9021.8|9019.4|9023.2|9020.8|9021.8|9019.4|49
1711927200000|2024-03-31 23:20:00|9021.9|9019.5|9022.2|9019.8|9023.1|9020.7|9021.9|9019.5|67
1711927500000|2024-03-31 23:25:00|9022.4|9020|9021.3|9018.9|9022.6|9020.2|9021.1|9018.7|75
1711927800000|2024-03-31 23:30:00|9021.2|9018.8|9020.1|9017.7|9021.2|9018.8|9018.8|9016.4|92
1711928100000|2024-03-31 23:35:00|9020.2|9017.8|9019.9|9017.5|9020.6|9018.2|9019|9016.6|103
1711928400000|2024-03-31 23:40:00|9019.8|9017.4|9019.4|9017|9019.9|9017.5|9018.6|9016.2|129
1711928700000|2024-03-31 23:45:00|9019.5|9017.1|9021|9018.6|9021.5|9019.1|9018.7|9016.3|198
1711929000000|2024-03-31 23:50:00|9020.8|9018.4|9021|9018.6|9021.7|9019.3|9020|9017.6|213
1711929300000|2024-03-31 23:55:00|9021.1|9018.7|9021.7|9019.3|9022.7|9020.3|9019.7|9017.3|156
1711929600000|2024-04-01 00:00:00|9021.6|9019.2|9020.6|9018.2|9022.4|9020|9019.8|9017.4|254
1711929900000|2024-04-01 00:05:00|9020.4|9018|9018.5|9016.1|9020.4|9018|9017.4|9015|284
1711930200000|2024-04-01 00:10:00|9018.4|9016|9017.9|9015.5|9018.6|9016.2|9017.4|9015|103
1711930500000|2024-04-01 00:15:00|9018.3|9015.9|9016.6|9014.2|9018.8|9016.4|9016.6|9014.2|160
1711930800000|2024-04-01 00:20:00|9016.7|9014.3|9017.2|9014.8|9017.6|9015.2|9016.4|9014|140
1711931100000|2024-04-01 00:25:00|9017.4|9015|9016|9013.6|9017.4|9015|9015.4|9013|92
1711931400000|2024-04-01 00:30:00|9016.2|9013.8|9017.1|9014.7|9017.2|9014.8|9014|9012.1|127
1711931700000|2024-04-01 00:35:00|9017.2|9014.8|9017.2|9014.8|9018.4|9016|9017|9014.6|151
1711932000000|2024-04-01 00:40:00|9017.1|9014.7|9019.3|9016.9|9019.5|9017.1|9015.9|9013.5|141
1711932300000|2024-04-01 00:45:00|9019.4|9017|9019.3|9016.9|9021.4|9019|9019.3|9016.9|136
1711932600000|2024-04-01 00:50:00|9019.2|9016.8|9019.3|9016.9|9019.7|9017.3|9017.8|9015.4|150
1711932900000|2024-04-01 00:55:00|9019.2|9016.8|9020.4|9018|9020.9|9018.9|9019|9016.6|122
1711933200000|2024-04-01 01:00:00|9020.2|9017.8|9017.8|9015.4|9020.2|9017.8|9017.6|9015.2|119
1711933500000|2024-04-01 01:05:00|9017.9|9015.5|9017.9|9015.5|9018.3|9015.9|9016|9013.6|99
1711933800000|2024-04-01 01:10:00|9017.8|9015.4|9017.9|9015.5|9018.1|9015.7|9016|9013.6|111
1711934100000|2024-04-01 01:15:00|9018|9015.6|9018.2|9015.8|9018.8|9016.4|9016.7|9014.3|244
1711934400000|2024-04-01 01:20:00|9018.5|9016.1|9016.8|9014.4|9018.6|9016.2|9016.5|9014.1|173
1711934700000|2024-04-01 01:25:00|9016.9|9014.5|9018.6|9016.2|9018.8|9016.4|9016.6|9014.2|227
1711935000000|2024-04-01 01:30:00|9018.7|9016.3|9020.3|9017.9|9021.1|9018.7|9017.7|9015.3|209
1711935300000|2024-04-01 01:35:00|9019.7|9017.3|9021.1|9018.7|9022.5|9020.1|9019.3|9016.9|202
1711935600000|2024-04-01 01:40:00|9020.7|9018.3|9021.8|9019.4|9021.8|9019.4|9020.6|9018.2|155
1711935900000|2024-04-01 01:45:00|9021.4|9019|9023.4|9021|9023.6|9021.2|9021.3|9018.9|103
1711936200000|2024-04-01 01:50:00|9023.3|9020.9|9023.1|9020.7|9023.4|9021|9022.1|9019.7|130
1711936500000|2024-04-01 01:55:00|9023.2|9020.8|9023.7|9021.3|9024.1|9021.7|9023.1|9020.7|101
1711936800000|2024-04-01 02:00:00|9023.8|9021.4|9024.6|9022.2|9024.8|9022.4|9023.5|9021.1|95
1711937100000|2024-04-01 02:05:00|9024.8|9022.4|9024.2|9021.8|9025|9022.6|9023.9|9021.5|50
1711937400000|2024-04-01 02:10:00|9024.1|9021.7|9023|9020.6|9024.3|9021.9|9022.8|9020.4|68
1711937700000|2024-04-01 02:15:00|9022.9|9020.5|9023.4|9021|9023.5|9021.1|9022.3|9019.9|82
1711938000000|2024-04-01 02:20:00|9023.5|9021.1|9023.5|9021.1|9023.9|9021.5|9023.3|9020.9|65
1711938300000|2024-04-01 02:25:00|9023.6|9021.2|9021.9|9019.5|9024.3|9021.9|9021.9|9019.5|56
1711938600000|2024-04-01 02:30:00|9022|9019.6|9021.6|9019.2|9022.4|9020|9021|9018.6|43
1711938900000|2024-04-01 02:35:00|9021.5|9019.1|9020.5|9018.1|9022.6|9020.2|9020.2|9017.8|47
1711939200000|2024-04-01 02:40:00|9020.6|9018.2|9019.5|9017.1|9020.6|9018.2|9019.2|9016.8|53
1711939500000|2024-04-01 02:45:00|9019.3|9016.9|9019.1|9016.7|9019.8|9017.4|9018.7|9016.3|47
1711939800000|2024-04-01 02:50:00|9019.4|9017|9021.3|9018.9|9021.6|9019.2|9019.4|9017|44
1711940100000|2024-04-01 02:55:00|9021.2|9018.8|9021.2|9018.8|9022.1|9019.7|9021.1|9018.7|69
1711940400000|2024-04-01 03:00:00|9021.3|9018.9|9022.4|9020|9022.6|9020.2|9021.1|9018.7|52
1711940700000|2024-04-01 03:05:00|9022.5|9020.1|9024.5|9022.1|9024.7|9022.3|9022.3|9019.9|80
1711941000000|2024-04-01 03:10:00|9024.4|9022|9024.1|9021.7|9024.6|9022.2|9023.8|9021.4|56
1711941300000|2024-04-01 03:15:00|9024|9021.6|9022.8|9020.4|9024.5|9022.1|9022.7|9020.3|62
1711941600000|2024-04-01 03:20:00|9022.7|9020.3|9024|9021.6|9024|9021.6|9022.4|9020|39
1711941900000|2024-04-01 03:25:00|9024.3|9021.9|9023.7|9021.3|9024.5|9022.1|9023|9020.6|69
1711942200000|2024-04-01 03:30:00|9023.5|9021.1|9021.6|9019.2|9023.5|9021.1|9021.4|9019|70
1711942500000|2024-04-01 03:35:00|9021.7|9019.3|9018.8|9016.4|9021.7|9019.3|9018.8|9016.4|54
1711942800000|2024-04-01 03:40:00|9019|9016.6|9019.1|9016.7|9019.3|9016.9|9018.6|9016.2|58
1711943100000|2024-04-01 03:45:00|9019|9016.6|9019.6|9017.2|9020.3|9017.9|9019|9016.6|50
1711943400000|2024-04-01 03:50:00|9019.7|9017.3|9019|9016.6|9019.7|9017.3|9018.7|9016.3|49
1711943700000|2024-04-01 03:55:00|9018.8|9016.4|9017.4|9015|9018.8|9016.4|9016.9|9014.5|55
1711944000000|2024-04-01 04:00:00|9017.3|9014.9|9017.1|9014.7|9018|9015.6|9016.7|9014.3|86
1711944300000|2024-04-01 04:05:00|9017.2|9014.8|9019.8|9017.4|9019.9|9017.5|9017.2|9014.8|86
1711944600000|2024-04-01 04:10:00|9019.7|9017.3|9019.5|9017.1|9020.5|9018.1|9019.2|9016.8|34
1711944900000|2024-04-01 04:15:00|9019.6|9017.2|9020|9017.6|9020.1|9017.7|9019.5|9017.1|71
1711945200000|2024-04-01 04:20:00|9020.3|9017.9|9020.2|9017.8|9020.4|9018|9019.7|9017.3|58
1711945500000|2024-04-01 04:25:00|9019.9|9017.5|9020.2|9017.8|9020.5|9018.1|9019.4|9017|129
1711945800000|2024-04-01 04:30:00|9020.3|9017.9|9019.3|9016.9|9020.3|9017.9|9019|9016.6|57
1711946100000|2024-04-01 04:35:00|9019.1|9016.7|9020.2|9017.8|9020.2|9017.8|9019|9016.6|42
1711946400000|2024-04-01 04:40:00|9020.3|9017.9|9021|9018.6|9021.6|9019.2|9020.3|9017.9|60
1711946700000|2024-04-01 04:45:00|9021.1|9018.7|9019.6|9017.2|9021.1|9018.7|9019.1|9016.7|73
1711947000000|2024-04-01 04:50:00|9019.7|9017.3|9019.8|9017.4|9019.8|9017.4|9019.4|9017|41
1711947300000|2024-04-01 04:55:00|9020|9017.6|9019.7|9017.3|9020|9017.6|9019.4|9017|59
1711947600000|2024-04-01 05:00:00|9019.9|9017.5|9020.9|9018.5|9021|9018.6|9019.7|9017.3|46
1711947900000|2024-04-01 05:05:00|9020.8|9018.4|9019|9016.6|9020.9|9018.5|9018.8|9016.4|34
1711948200000|2024-04-01 05:10:00|9018.9|9016.5|9019.9|9017.5|9020.2|9017.8|9018.9|9016.5|82
1711948500000|2024-04-01 05:15:00|9019.8|9017.4|9020.6|9018.2|9020.8|9018.4|9019.8|9017.4|43
1711948800000|2024-04-01 05:20:00|9020.5|9018.1|9020.2|9017.8|9021|9018.6|9020|9017.6|45
1711949100000|2024-04-01 05:25:00|9020.3|9017.9|9021.9|9019.5|9022|9019.6|9020|9017.6|35
1711949400000|2024-04-01 05:30:00|9022|9019.6|9021.3|9018.9|9022|9019.6|9020.6|9018.2|49
1711949700000|2024-04-01 05:35:00|9021.2|9018.8|9021.5|9019.1|9021.6|9019.2|9020.5|9018.1|33
1711950000000|2024-04-01 05:40:00|9021.4|9019|9021.2|9018.8|9022|9019.6|9021.1|9018.7|78
1711950300000|2024-04-01 05:45:00|9021.3|9018.9|9018.9|9016.5|9021.3|9018.9|9018.8|9016.4|35
1711950600000|2024-04-01 05:50:00|9018.8|9016.4|9019.4|9017|9019.5|9017.1|9017.8|9015.4|58
1711950900000|2024-04-01 05:55:00|9019.5|9017.1|9018.8|9016.4|9019.5|9017.1|9018.4|9016|64
1711951200000|2024-04-01 06:00:00|9019|9016.6|9017.4|9015|9019.9|9017.5|9016.2|9013.8|171
1711951500000|2024-04-01 06:05:00|9017.3|9014.9|9018.9|9016.5|9019.1|9016.7|9016.5|9014.8|49
1711951800000|2024-04-01 06:10:00|9019|9016.6|9019.1|9016.7|9019.6|9017.2|9018.7|9016.3|53
1711952100000|2024-04-01 06:15:00|9019|9016.6|9018.7|9017.2|9021|9018.6|9018.4|9016.5|62
1711952400000|2024-04-01 06:20:00|9018.6|9017.1|9016.6|9015.1|9018.7|9017.2|9016.1|9014.6|72
1711952700000|2024-04-01 06:25:00|9016.5|9015|9017.6|9015.2|9018.4|9016|9016.5|9014.8|100
1711953000000|2024-04-01 06:30:00|9017.5|9015.1|9017.9|9016.4|9018.4|9016.9|9016.6|9014.2|111
1711953300000|2024-04-01 06:35:00|9018|9016.5|9018.4|9016.9|9018.9|9017|9017.4|9015.9|53
1711953600000|2024-04-01 06:40:00|9018.3|9016.8|9018.8|9017.3|9020.1|9018.4|9018.1|9016.6|73
1711953900000|2024-04-01 06:45:00|9018.9|9017.4|9021.8|9019.4|9021.9|9019.5|9018.3|9016.8|94
1711954200000|2024-04-01 06:50:00|9021.9|9019.5|9018.5|9016.1|9021.9|9019.6|9018.1|9015.7|105
1711954500000|2024-04-01 06:55:00|9018.4|9016|9020|9017.6|9020.6|9018.2|9018.2|9015.8|112
1711954800000|2024-04-01 07:00:00|9019.9|9017.5|9018|9015.6|9021.4|9019|9017.9|9015.5|149
1711955100000|2024-04-01 07:05:00|9017.9|9015.5|9016.6|9014.2|9018.1|9015.7|9015.3|9012.9|86
1711955400000|2024-04-01 07:10:00|9016.7|9014.3|9016|9013.6|9017.3|9014.9|9015.4|9013|93
1711955700000|2024-04-01 07:15:00|9016.2|9013.8|9014.6|9012.2|9016.6|9014.2|9014.3|9011.9|104
1711956000000|2024-04-01 07:20:00|9014.5|9012.1|9016.2|9013.8|9016.4|9014|9014|9011.6|77
1711956300000|2024-04-01 07:25:00|9016.3|9013.9|9013.3|9010.9|9016.3|9013.9|9013.3|9010.9|96
1711956600000|2024-04-01 07:30:00|9012.5|9010.1|9012.6|9010.2|9014|9011.6|9011.8|9009.4|138
1711956900000|2024-04-01 07:35:00|9012.7|9010.3|9013.3|9010.9|9015.1|9012.7|9012.6|9010.2|100
1711957200000|2024-04-01 07:40:00|9013.2|9010.8|9013.7|9011.3|9013.9|9011.5|9013.2|9010.8|50
1711957500000|2024-04-01 07:45:00|9013.9|9011.5|9014.2|9011.8|9014.9|9012.5|9012.2|9009.8|98
1711957800000|2024-04-01 07:50:00|9014.1|9011.7|9012.7|9010.3|9014.1|9011.7|9011.8|9009.4|98
1711958100000|2024-04-01 07:55:00|9012.8|9010.4|9012.8|9010.4|9013.5|9011.1|9012.7|9010.3|73
1711958400000|2024-04-01 08:00:00|9012.7|9010.3|9011.9|9009.5|9014|9011.6|9011.9|9009.5|76
1711958700000|2024-04-01 08:05:00|9011.8|9009.4|9010|9007.6|9012.5|9010.1|9009.6|9007.2|91
1711959000000|2024-04-01 08:10:00|9010.1|9007.7|9011.6|9009.2|9012.4|9010|9010|9007.6|99
1711959300000|2024-04-01 08:15:00|9011.5|9009.1|9008.5|9006.1|9011.5|9009.1|9008.3|9005.9|70
1711959600000|2024-04-01 08:20:00|9008.4|9006|9008.7|9006.3|9008.8|9006.4|9007|9004.6|74
1711959900000|2024-04-01 08:25:00|9009.1|9006.7|9008.6|9006.2|9009.2|9006.8|9006.7|9004.3|87
1711960200000|2024-04-01 08:30:00|9008.7|9006.3|9010.3|9007.9|9011.9|9009.5|9008|9005.6|99
1711960500000|2024-04-01 08:35:00|9010.2|9007.8|9009.2|9006.8|9011.1|9008.7|9008.7|9006.3|142
1711960800000|2024-04-01 08:40:00|9009.1|9006.7|9009.2|9006.8|9009.7|9007.3|9007.8|9005.4|103
1711961100000|2024-04-01 08:45:00|9009.3|9006.9|9008.8|9006.4|9011.3|9008.9|9008.5|9006.1|101
1711961400000|2024-04-01 08:50:00|9009|9006.6|9009.7|9007.3|9010.2|9007.8|9008.8|9006.4|62
1711961700000|2024-04-01 08:55:00|9009.8|9007.4|9010.2|9007.8|9011.5|9009.1|9009.1|9006.7|89
1711962000000|2024-04-01 09:00:00|9010.1|9007.7|9010|9007.6|9010.7|9008.3|9008.8|9006.4|72
1711962300000|2024-04-01 09:05:00|9009.9|9007.5|9009|9006.6|9010.1|9007.7|9008.5|9006.1|96
1711962600000|2024-04-01 09:10:00|9008.9|9006.5|9011|9008.6|9011.4|9009|9008|9005.6|69
1711962900000|2024-04-01 09:15:00|9010.9|9008.5|9011|9008.6|9012|9009.6|9010.8|9008.4|68
1711963200000|2024-04-01 09:20:00|9010.9|9008.5|9012|9009.6|9012.5|9010.1|9010.5|9008.1|52
1711963500000|2024-04-01 09:25:00|9011.9|9009.5|9012.9|9010.5|9013.6|9011.2|9011|9008.6|73
1711963800000|2024-04-01 09:30:00|9012.6|9010.2|9011.4|9009|9012.8|9010.4|9011.3|9008.9|38
1711964100000|2024-04-01 09:35:00|9011.8|9009.4|9011.5|9009.1|9011.8|9009.4|9010.4|9008|55
1711964400000|2024-04-01 09:40:00|9011.4|9009|9012.3|9009.9|9012.3|9009.9|9010.1|9007.7|74
1711964700000|2024-04-01 09:45:00|9012.4|9010|9013.3|9010.9|9013.4|9011|9011.4|9009|74
1711965000000|2024-04-01 09:50:00|9013.2|9010.8|9014.4|9012|9014.5|9012.1|9013.2|9010.8|61
1711965300000|2024-04-01 09:55:00|9014.5|9012.1|9014|9011.6|9014.5|9012.1|9012.4|9010|98
1711965600000|2024-04-01 10:00:00|9014.1|9011.7|9013.9|9011.5|9014.9|9012.5|9013.6|9011.2|78
1711965900000|2024-04-01 10:05:00|9014|9011.6|9015.2|9012.8|9015.8|9013.4|9014|9011.6|87
1711966200000|2024-04-01 10:10:00|9015.3|9012.9|9016.8|9014.4|9016.9|9014.5|9015.1|9012.7|61
1711966500000|2024-04-01 10:15:00|9016.7|9014.3|9017.2|9014.8|9017.6|9015.2|9014.5|9012.1|109
1711966800000|2024-04-01 10:20:00|9017.3|9014.9|9017.9|9015.5|9018.4|9016|9017.2|9014.8|59
1711967100000|2024-04-01 10:25:00|9018|9015.6|9019.1|9016.7|9019.3|9016.9|9018|9015.6|74
1711967400000|2024-04-01 10:30:00|9019.2|9016.8|9020.3|9017.9|9020.5|9018.1|9018.6|9016.2|73
1711967700000|2024-04-01 10:35:00|9020.2|9017.8|9019|9016.6|9020.2|9017.8|9018.7|9016.3|61
1711968000000|2024-04-01 10:40:00|9018.9|9016.5|9020.9|9018.5|9021|9018.6|9018.9|9016.5|60
1711968300000|2024-04-01 10:45:00|9020.6|9018.2|9019.8|9017.4|9020.7|9018.3|9019.5|9017.1|62
1711968600000|2024-04-01 10:50:00|9019.7|9017.3|9021.5|9019.1|9021.9|9019.5|9018.7|9016.3|135
1711968900000|2024-04-01 10:55:00|9021.6|9019.2|9021.1|9018.7|9021.6|9019.2|9020.8|9018.4|75
1711969200000|2024-04-01 11:00:00|9021.2|9018.8|9021.1|9019.6|9021.3|9019.6|9020.3|9018.3|30
1711969500000|2024-04-01 11:05:00|9021.2|9019.7|9021.2|9018.8|9022.5|9020.2|9021.1|9018.7|50
1711969800000|2024-04-01 11:10:00|9021.3|9018.9|9017.7|9015.3|9021.3|9019|9017|9014.6|99
1711970100000|2024-04-01 11:15:00|9017.8|9015.4|9018.6|9016.2|9019.5|9017.1|9017.5|9015.4|80
1711970400000|2024-04-01 11:20:00|9018.7|9016.3|9019.5|9018|9019.5|9018|9018.2|9016.2|43
1711970700000|2024-04-01 11:25:00|9019.6|9018.1|9019.7|9018.2|9020.5|9018.8|9019.5|9018|25
1711971000000|2024-04-01 11:30:00|9020|9018.5|9018.1|9016.6|9021|9019.5|9018.1|9016.3|85
1711971300000|2024-04-01 11:35:00|9018.4|9016.9|9020.3|9017.9|9020.6|9018.6|9017.9|9016.4|50
1711971600000|2024-04-01 11:40:00|9020.4|9018|9019.3|9017.8|9020.6|9018.2|9019|9017.2|43
1711971900000|2024-04-01 11:45:00|9019.6|9017.2|9019.7|9018.2|9020.4|9018.9|9018.8|9016.4|53
1711972200000|2024-04-01 11:50:00|9019.8|9018.3|9018.4|9016.9|9019.8|9018.3|9017.6|9015.2|90
1711972500000|2024-04-01 11:55:00|9018.3|9016.8|9017.9|9015.5|9018.6|9016.9|9017.6|9015.2|85
1711972800000|2024-04-01 12:00:00|9017.8|9015.4|9017.4|9015|9017.9|9016|9014.9|9012.9|109
1711973100000|2024-04-01 12:05:00|9017.3|9014.9|9021.5|9020|9021.6|9020.1|9017.3|9014.9|129
1711973400000|2024-04-01 12:10:00|9021.6|9020.1|9024.4|9022|9024.4|9022.6|9021.6|9020.1|140
1711973700000|2024-04-01 12:15:00|9024.3|9021.9|9025.2|9022.8|9027.2|9025.3|9024.3|9021.9|147
1711974000000|2024-04-01 12:20:00|9025.1|9022.7|9028.9|9027.4|9029|9027.5|9025.1|9022.7|196
1711974300000|2024-04-01 12:25:00|9029|9027.5|9026.9|9025.4|9030.5|9028.2|9026.6|9025.1|127
1711974600000|2024-04-01 12:30:00|9027.1|9025.6|9026.8|9025.3|9027.9|9026.2|9025.2|9023.2|174
1711974900000|2024-04-01 12:35:00|9026.7|9025.2|9024|9022.5|9026.8|9025.3|9023.8|9022.3|107
1711975200000|2024-04-01 12:40:00|9023.9|9022.4|9025.3|9023.8|9026.1|9024.6|9022.9|9021.4|107
1711975500000|2024-04-01 12:45:00|9025.1|9023.6|9025.5|9023.1|9025.5|9023.6|9022.7|9020.9|153
1711975800000|2024-04-01 12:50:00|9025.6|9023.2|9025.9|9024.4|9028.4|9026.9|9025.1|9023.2|139
1711976100000|2024-04-01 12:55:00|9025.4|9023.9|9023|9021.5|9025.4|9023.9|9023|9021.5|91
1711976400000|2024-04-01 13:00:00|9023.2|9021.7|9024.4|9022.9|9024.8|9023.3|9022.5|9021|91
1711976700000|2024-04-01 13:05:00|9024.3|9022.8|9023.5|9022|9024.8|9022.9|9021.7|9019.3|124
1711977000000|2024-04-01 13:10:00|9023.7|9022.2|9026.2|9024.7|9026.9|9024.9|9023.1|9021.2|154
1711977300000|2024-04-01 13:15:00|9026.1|9024.6|9026.1|9023.7|9026.2|9024.7|9024.7|9022.3|125
1711977600000|2024-04-01 13:20:00|9026.3|9023.9|9026.4|9024|9027.9|9025.5|9025.4|9023|85
1711977900000|2024-04-01 13:25:00|9026.3|9023.9|9028.5|9026.1|9028.8|9026.4|9025.8|9023.4|108
1711978200000|2024-04-01 13:30:00|9028.3|9025.9|9030.9|9028.5|9032.5|9030.1|9027|9024.6|279
1711978500000|2024-04-01 13:35:00|9030.8|9028.4|9032.1|9029.7|9032.1|9030.5|9028.5|9026.3|202
1711978800000|2024-04-01 13:40:00|9031.8|9030.3|9031.7|9029.3|9033.3|9030.9|9030.9|9028.5|175
1711979100000|2024-04-01 13:45:00|9031.6|9029.2|9035.3|9032.9|9036.5|9034.1|9028.9|9026.5|317
1711979400000|2024-04-01 13:50:00|9035.2|9032.8|9033.3|9030.9|9036.5|9034.1|9032.2|9030.7|219
1711979700000|2024-04-01 13:55:00|9033.2|9030.8|9032.9|9028.9|9033.6|9031.1|9030.9|9028.3|255
1711980000000|2024-04-01 14:00:00|9033.4|9029.7|9048.6|9046.2|9049.5|9047.1|9033.4|9029.7|656
1711980300000|2024-04-01 14:05:00|9048.5|9046.1|9049.1|9046.7|9051.8|9049.4|9047.2|9044.8|531
1711980600000|2024-04-01 14:10:00|9049.2|9046.8|9046.5|9044.1|9052.3|9050.1|9046.4|9044|380
1711980900000|2024-04-01 14:15:00|9046.4|9044|9048.5|9046.1|9050|9047.6|9044.8|9042.4|372
1711981200000|2024-04-01 14:20:00|9048.6|9046.2|9046.7|9044.3|9049.5|9047.1|9044.8|9042.4|295
1711981500000|2024-04-01 14:25:00|9046.9|9044.5|9049.7|9047.3|9049.9|9047.5|9046.5|9044.1|197
1711981800000|2024-04-01 14:30:00|9050|9047.6|9050.2|9047.8|9051|9048.6|9047|9044.6|239
1711982100000|2024-04-01 14:35:00|9050.3|9047.9|9053.9|9051.5|9054|9051.7|9050|9047.6|216
1711982400000|2024-04-01 14:40:00|9054|9051.6|9055.1|9052.7|9055.2|9052.8|9052.4|9050.5|191
1711982700000|2024-04-01 14:45:00|9055.2|9052.8|9050.7|9048.3|9056.4|9054|9050.7|9048.3|239
1711983000000|2024-04-01 14:50:00|9050.5|9048.1|9049.6|9048.1|9053|9050.9|9048.4|9046|189
1711983300000|2024-04-01 14:55:00|9049.4|9047.9|9049|9047.5|9049.9|9048.1|9047.6|9045.2|157
1711983600000|2024-04-01 15:00:00|9048.9|9047.4|9051.6|9050.1|9052.1|9050.6|9048.6|9047.1|146
1711983900000|2024-04-01 15:05:00|9051.9|9050.4|9054.8|9053.3|9055.9|9054.2|9051.6|9049.5|198
1711984200000|2024-04-01 15:10:00|9054.5|9053|9054.1|9052.6|9055.2|9053.7|9052.7|9050.9|157
1711984500000|2024-04-01 15:15:00|9053.9|9052.4|9053.8|9052.3|9055.1|9053.6|9053|9051.1|117
1711984800000|2024-04-01 15:20:00|9054.3|9052.8|9053.8|9052.3|9055.1|9053.6|9052.9|9051.4|115
1711985100000|2024-04-01 15:25:00|9053.7|9052.2|9053.3|9050.9|9057.5|9055.1|9052.1|9050.2|156
1711985400000|2024-04-01 15:30:00|9053.4|9051|9054.3|9052.8|9056.1|9054.1|9053.4|9051|114
1711985700000|2024-04-01 15:35:00|9054.4|9052.9|9054.1|9051.7|9056.6|9054.8|9053.5|9051.1|88
1711986000000|2024-04-01 15:40:00|9054.2|9051.8|9055.2|9052.8|9056.2|9053.8|9053.9|9051.5|104
1711986300000|2024-04-01 15:45:00|9055|9052.6|9054.8|9052.4|9056.5|9054.7|9054.4|9052|108
1711986600000|2024-04-01 15:50:00|9054.7|9052.3|9056.2|9054.7|9057.3|9055.4|9054.7|9052.3|83
1711986900000|2024-04-01 15:55:00|9056|9054.5|9056.4|9054.9|9056.6|9055.1|9055.4|9053.9|72
1711987200000|2024-04-01 16:00:00|9056.3|9054.8|9056.1|9054.6|9058.1|9056.1|9055.6|9054.1|105
1711987500000|2024-04-01 16:05:00|9056.2|9054.7|9057.4|9055.9|9057.5|9056|9055.7|9054.2|75
1711987800000|2024-04-01 16:10:00|9057.5|9056|9053.1|9051.6|9058|9056.2|9053|9051.2|120
1711988100000|2024-04-01 16:15:00|9053.6|9051.2|9053.2|9051.7|9054.2|9052.7|9052.9|9050.8|110
1711988400000|2024-04-01 16:20:00|9053.1|9051.6|9051.9|9050.4|9053.2|9051.7|9050.9|9049.4|120
1711988700000|2024-04-01 16:25:00|9052|9050.5|9049.6|9048.1|9052.1|9050.6|9049.4|9047.9|74
1711989000000|2024-04-01 16:30:00|9049.5|9048|9049.5|9048|9050.9|9049.4|9048.7|9047.2|73
1711989300000|2024-04-01 16:35:00|9049.4|9047.9|9050.6|9049.1|9051|9049.5|9049.2|9047.7|71
1711989600000|2024-04-01 16:40:00|9050.5|9049|9050.6|9049.1|9051.1|9049.6|9050|9048.5|67
1711989900000|2024-04-01 16:45:00|9050|9048.5|9050.3|9048.8|9051|9049.5|9049.8|9047.6|56
1711990200000|2024-04-01 16:50:00|9050.2|9048.7|9052.1|9050.6|9052.6|9050.6|9050|9048.5|71
1711990500000|2024-04-01 16:55:00|9052|9050.5|9050.2|9048.7|9052.2|9050.7|9050.1|9048.6|90
1711990800000|2024-04-01 17:00:00|9050.1|9048.6|9047.7|9046.2|9050.2|9048.7|9047.6|9046|71
1711991100000|2024-04-01 17:05:00|9047.6|9046.1|9046.6|9044.2|9048.2|9046.7|9046.2|9044.1|91
1711991400000|2024-04-01 17:10:00|9046.5|9044.1|9045|9043.5|9047.6|9046.1|9045|9042.9|65
1711991700000|2024-04-01 17:15:00|9045.1|9043.6|9045|9043.5|9046.9|9045.2|9044.5|9042.7|88
1711992000000|2024-04-01 17:20:00|9045.1|9043.6|9044.4|9042|9045.6|9043.9|9043|9040.6|102
1711992300000|2024-04-01 17:25:00|9044.5|9042.9|9044.6|9043.1|9044.9|9043.4|9043.6|9042.1|91
1711992600000|2024-04-01 17:30:00|9044.5|9043|9046.9|9045.4|9047|9045.5|9044.5|9043|44
1711992900000|2024-04-01 17:35:00|9047|9045.5|9047.6|9046.1|9047.8|9046.3|9046.5|9045|86
1711993200000|2024-04-01 17:40:00|9047.7|9046.2|9046.9|9045.4|9048.7|9046.3|9046.8|9045.2|59
1711993500000|2024-04-01 17:45:00|9047|9045.5|9048.2|9046.7|9048.2|9046.7|9046.9|9045.4|40
1711993800000|2024-04-01 17:50:00|9048.1|9046.6|9047.4|9045.9|9048.3|9046.6|9047.4|9045.7|43
1711994100000|2024-04-01 17:55:00|9047.3|9045.8|9048.1|9045.7|9048.4|9046.2|9047.3|9045.1|44
1711994400000|2024-04-01 18:00:00|9047.8|9045.4|9049.1|9046.7|9049.3|9047.5|9047.6|9045.4|67
1711994700000|2024-04-01 18:05:00|9049.2|9046.8|9049.2|9046.8|9049.8|9047.4|9048.3|9045.9|69
1711995000000|2024-04-01 18:10:00|9049.1|9046.7|9049.6|9047.2|9050.4|9048|9048.9|9046.5|68
1711995300000|2024-04-01 18:15:00|9049.5|9047.1|9049.4|9047|9049.7|9047.3|9048.9|9046.5|40
1711995600000|2024-04-01 18:20:00|9049.5|9047.1|9048.6|9047.1|9049.6|9047.2|9048.1|9046.4|34
1711995900000|2024-04-01 18:25:00|9048.7|9047.2|9050.4|9048|9050.4|9048.1|9048.7|9046.7|48
1711996200000|2024-04-01 18:30:00|9050.3|9047.9|9052.6|9051.1|9052.9|9051.2|9049.5|9047.5|68
1711996500000|2024-04-01 18:35:00|9052.7|9051.2|9052.6|9051.1|9052.7|9051.2|9051.7|9050.2|45
1711996800000|2024-04-01 18:40:00|9052.3|9050.8|9053.2|9050.8|9054.4|9052|9052.3|9050.6|58
1711997100000|2024-04-01 18:45:00|9053.1|9050.7|9053.6|9051.2|9053.8|9051.4|9053.1|9050.7|37
1711997400000|2024-04-01 18:50:00|9053.5|9051.1|9052.7|9050.3|9053.6|9051.2|9052.2|9050.1|49
1711997700000|2024-04-01 18:55:00|9052.6|9050.2|9053.9|9052.4|9053.9|9052.4|9051.8|9049.4|93
1711998000000|2024-04-01 19:00:00|9053.6|9052.1|9050.3|9048.8|9053.8|9052.3|9050.1|9048.4|101
1711998300000|2024-04-01 19:05:00|9050.2|9048.7|9049.6|9048.1|9052.5|9050.1|9049.6|9048.1|112
1711998600000|2024-04-01 19:10:00|9049.7|9048.2|9049|9046.6|9050.3|9048.8|9048.8|9046.4|64
1711998900000|2024-04-01 19:15:00|9049.1|9046.7|9046.5|9045|9049.4|9047.9|9046.5|9044.6|97
1711999200000|2024-04-01 19:20:00|9046.6|9045.1|9047.8|9046.3|9048.2|9046.7|9046.5|9045|62
1711999500000|2024-04-01 19:25:00|9047.9|9046.4|9048.9|9046.5|9049|9047.1|9047.9|9045.7|62
1711999800000|2024-04-01 19:30:00|9049|9046.6|9047.2|9044.8|9049|9047|9047.2|9044.8|66
1712000100000|2024-04-01 19:35:00|9047.3|9044.9|9047.2|9044.8|9048.7|9046.9|9046.7|9044.3|129
1712000400000|2024-04-01 19:40:00|9047.3|9044.9|9047|9044.6|9047.4|9045|9046.9|9044.5|48
1712000700000|2024-04-01 19:45:00|9046.9|9044.5|9047.3|9044.9|9047.7|9045.3|9046.9|9044.5|43
1712001000000|2024-04-01 19:50:00|9047.4|9045|9047.4|9045|9047.7|9045.6|9047|9044.6|66
1712001300000|2024-04-01 19:55:00|9047.3|9044.9|9046.4|9044|9047.6|9045.3|9046.4|9044|97
1712001600000|2024-04-01 20:00:00|9046.5|9044.1|9046.8|9044.4|9047.5|9045.6|9046|9044|66
1712001900000|2024-04-01 20:05:00|9046.4|9044|9047.2|9044.8|9047.3|9044.9|9046.4|9044|62
1712002200000|2024-04-01 20:10:00|9047.1|9044.7|9046.2|9043.8|9047.1|9044.7|9045.9|9043.5|59
1712002500000|2024-04-01 20:15:00|9046.1|9043.7|9046.1|9043.7|9046.2|9044.1|9045.5|9043.5|26
1712002800000|2024-04-01 20:20:00|9046|9043.6|9046.3|9043.9|9046.4|9044.3|9045.8|9043.4|19
1712003100000|2024-04-01 20:25:00|9046.2|9043.8|9045.2|9042.8|9046.3|9044.4|9044.6|9042.2|30
1712003400000|2024-04-01 20:30:00|9044.6|9043.1|9044.7|9043.2|9044.7|9043.2|9044.5|9043|16
1712003700000|2024-04-01 20:35:00|9044.6|9043.1|9045|9043.5|9045.1|9043.6|9044.5|9043|49
1712004000000|2024-04-01 20:40:00|9044.9|9043.4|9044.7|9043.2|9045|9043.5|9044.7|9043.2|18
1712004300000|2024-04-01 20:45:00|9045.2|9042.8|9045.1|9042.7|9045.3|9043|9044.5|9042.5|11
1712004600000|2024-04-01 20:50:00|9045.3|9042.9|9044.4|9042|9045.3|9042.9|9044.4|9042|22
1712004900000|2024-04-01 20:55:00|9045.2|9041.3|9046.2|9039.7|9047.1|9041.3|9045|9039.3|101
1712005200000|2024-04-01 21:00:00|9046.9|9040.4|9048|9041.5|9048|9041.5|9046.7|9040.2|15
1712005500000|2024-04-01 21:05:00|9050.5|9044|9049.8|9043.3|9050.5|9044|9049.8|9043.3|4
1712005800000|2024-04-01 21:10:00|9050.9|9044.4|9049.9|9043.4|9050.9|9044.4|9049.8|9043.3|17
1712006100000|2024-04-01 21:15:00|9050|9043.5|9049.4|9042.9|9050|9043.5|9049.3|9042.8|5
1712006700000|2024-04-01 21:25:00|9049.2|9042.7|9049|9042.5|9049.3|9042.8|9048.9|9042.4|12
1712007000000|2024-04-01 21:30:00|9048.7|9042.2|9048.9|9042.4|9049.1|9042.6|9048.6|9042.1|18
1712007300000|2024-04-01 21:35:00|9048.8|9042.3|9048.7|9042.2|9048.8|9042.3|9048.6|9042.1|7
1712007600000|2024-04-01 21:40:00|9048.8|9042.3|9046.7|9040.2|9048.8|9042.3|9046.6|9040.1|9
1712007900000|2024-04-01 21:45:00|9046.3|9039.8|9046.9|9040.4|9049|9042.5|9044.6|9038.1|135
1712008200000|2024-04-01 21:50:00|9047.4|9040.9|9048.2|9041.7|9048.3|9041.8|9046|9039.5|135
1712008500000|2024-04-01 21:55:00|9048.1|9041.6|9047.8|9041.3|9048.4|9041.9|9042.7|9036.2|132
1712008800000|2024-04-01 22:00:00|9048.1|9041.6|9045.9|9041.9|9048.1|9042|9045.3|9038.8|150
1712009100000|2024-04-01 22:05:00|9045.1|9042.6|9045.7|9043.2|9045.9|9043.3|9044.5|9041.8|46
1712009400000|2024-04-01 22:10:00|9045.6|9043.1|9046|9043.6|9046.3|9043.9|9044|9041.6|62
1712009700000|2024-04-01 22:15:00|9045.9|9043.5|9045.7|9043.3|9046|9043.6|9045.6|9043.2|65
1712010000000|2024-04-01 22:20:00|9045.8|9043.4|9045.8|9043.4|9045.9|9043.5|9045.6|9043.2|20
1712010300000|2024-04-01 22:25:00|9045.7|9043.3|9045.8|9043.4|9045.8|9043.4|9045.6|9043.2|28
1712010600000|2024-04-01 22:30:00|9045.7|9043.3|9046.6|9044.2|9046.8|9044.4|9045.7|9043.3|97
1712010900000|2024-04-01 22:35:00|9046.7|9044.3|9047.3|9044.9|9047.6|9045.2|9046.7|9044.3|86
1712011200000|2024-04-01 22:40:00|9047.1|9044.7|9047.7|9045.3|9047.7|9045.3|9046.7|9044.3|57
1712011500000|2024-04-01 22:45:00|9047.6|9045.2|9047.5|9045.1|9048.1|9045.7|9047.5|9045.1|50
1712011800000|2024-04-01 22:50:00|9047.6|9045.2|9049.4|9047|9049.6|9047.2|9047.5|9045.1|97
1712012100000|2024-04-01 22:55:00|9049.3|9046.9|9049.3|9046.9|9049.6|9047.2|9048.9|9046.5|99
1712012400000|2024-04-01 23:00:00|9049.2|9046.8|9052.1|9049.7|9052.2|9049.8|9049.2|9046.8|77
1712012700000|2024-04-01 23:05:00|9052.3|9049.9|9053.8|9051.4|9053.9|9051.5|9052|9049.6|61
1712013000000|2024-04-01 23:10:00|9053.9|9051.5|9052|9049.6|9054.2|9051.8|9051.4|9049|60
1712013300000|2024-04-01 23:15:00|9051.8|9049.4|9051.9|9049.5|9053.1|9050.7|9051.5|9049.1|70
1712013600000|2024-04-01 23:20:00|9052|9049.6|9051.8|9049.4|9052.7|9050.3|9051.8|9049.4|45
1712013900000|2024-04-01 23:25:00|9051.7|9049.3|9050.5|9048.1|9052.1|9050.1|9049.8|9047.7|61
1712014200000|2024-04-01 23:30:00|9050.2|9047.8|9051.4|9049|9051.4|9049|9050.1|9047.7|61
1712014500000|2024-04-01 23:35:00|9051.3|9048.9|9051.4|9049|9052|9049.6|9050.6|9048.2|58
1712014800000|2024-04-01 23:40:00|9051.3|9048.9|9052.1|9049.7|9052.4|9050|9051.3|9048.9|38
1712015100000|2024-04-01 23:45:00|9052.2|9049.8|9051.5|9049.1|9052.7|9050.3|9050.7|9048.3|87
1712015400000|2024-04-01 23:50:00|9051.6|9049.2|9051.7|9049.3|9052.9|9050.5|9051.3|9048.9|88
1712015700000|2024-04-01 23:55:00|9051.6|9049.2|9052.1|9049.7|9052.6|9050.2|9051|9048.6|51
1712016000000|2024-04-02 00:00:00|9052.2|9049.8|9054.6|9052.2|9055.4|9053|9051.9|9049.5|176
1712016300000|2024-04-02 00:05:00|9054.7|9052.3|9055.5|9053.1|9055.5|9053.1|9052.6|9050.2|124
1712016600000|2024-04-02 00:10:00|9056|9053.6|9054|9051.6|9056.3|9053.9|9054|9051.6|102
1712016900000|2024-04-02 00:15:00|9054.1|9051.7|9054.4|9052|9055.8|9053.4|9053.5|9051.1|141
1712017200000|2024-04-02 00:20:00|9054.5|9052.1|9054.7|9052.3|9054.8|9052.4|9051.5|9049.1|113
1712017500000|2024-04-02 00:25:00|9054.9|9052.5|9056.4|9054|9057.1|9054.7|9054.7|9052.3|95
1712017800000|2024-04-02 00:30:00|9056.3|9053.9|9055.3|9052.9|9056.3|9053.9|9054.7|9052.3|124
1712018100000|2024-04-02 00:35:00|9055.5|9053.1|9056.6|9054.2|9057.3|9054.9|9054.7|9052.3|188
1712018400000|2024-04-02 00:40:00|9056.5|9054.1|9054.9|9052.5|9056.5|9054.1|9054.5|9052.1|140
1712018700000|2024-04-02 00:45:00|9054.8|9052.4|9054.7|9052.3|9055.9|9053.5|9054.1|9051.7|77
1712019000000|2024-04-02 00:50:00|9054.6|9052.2|9054.1|9051.7|9054.6|9052.2|9053|9050.6|147
1712019300000|2024-04-02 00:55:00|9054|9051.6|9053.6|9051.2|9054.6|9052.2|9053.2|9050.8|99
1712019600000|2024-04-02 01:00:00|9053.7|9051.3|9057.3|9054.9|9057.8|9055.4|9053.6|9051.2|109
1712019900000|2024-04-02 01:05:00|9057.4|9055|9056|9053.6|9058.3|9055.9|9056|9053.6|95
1712020200000|2024-04-02 01:10:00|9055.9|9053.5|9056.9|9054.5|9056.9|9054.5|9055.5|9053.1|77
1712020500000|2024-04-02 01:15:00|9056.6|9054.2|9055.6|9053.2|9057.2|9054.8|9054.8|9052.4|136
1712020800000|2024-04-02 01:20:00|9055.7|9053.3|9054.8|9052.4|9056.2|9054.1|9054.7|9052.3|106
1712021100000|2024-04-02 01:25:00|9054.7|9052.3|9053.9|9051.5|9054.9|9052.5|9052.7|9050.3|74
1712021400000|2024-04-02 01:30:00|9053.8|9051.4|9055.6|9053.2|9055.7|9053.3|9053.8|9051.4|122
1712021700000|2024-04-02 01:35:00|9055.5|9053.1|9055.3|9052.9|9056.9|9054.5|9055|9052.6|89
1712022000000|2024-04-02 01:40:00|9055.2|9052.8|9056.5|9054.1|9057.4|9055|9055.2|9052.8|84
1712022300000|2024-04-02 01:45:00|9056.6|9054.2|9057.1|9054.7|9057.3|9054.9|9056.3|9053.9|74
1712022600000|2024-04-02 01:50:00|9057|9054.6|9057.8|9055.4|9057.9|9055.5|9056.8|9054.4|65
1712022900000|2024-04-02 01:55:00|9057.9|9055.5|9057.3|9054.9|9058.4|9056|9057|9054.6|56
1712023200000|2024-04-02 02:00:00|9057.4|9055|9057.5|9055.1|9057.8|9055.4|9056.9|9054.5|30
1712023500000|2024-04-02 02:05:00|9057.4|9055|9058.8|9056.4|9058.9|9056.5|9056.7|9054.3|52
1712023800000|2024-04-02 02:10:00|9059|9056.6|9061.1|9058.7|9061.4|9059|9058.9|9056.5|99
1712024100000|2024-04-02 02:15:00|9061.2|9058.8|9061.5|9059.1|9061.7|9059.3|9061|9058.6|76
1712024400000|2024-04-02 02:20:00|9061.4|9059|9059.9|9057.5|9061.4|9059|9059.9|9057.5|54
1712024700000|2024-04-02 02:25:00|9059.8|9057.4|9060.5|9058.1|9060.9|9058.5|9059.7|9057.3|70
1712025000000|2024-04-02 02:30:00|9060.4|9058|9059.5|9057.1|9060.4|9058|9059.4|9057|52
1712025300000|2024-04-02 02:35:00|9059.4|9057|9059.5|9057.1|9060.1|9057.7|9059.3|9056.9|43
1712025600000|2024-04-02 02:40:00|9059.4|9057|9060|9057.6|9060.3|9058.1|9059.2|9057|59
1712025900000|2024-04-02 02:45:00|9060.1|9057.7|9059.6|9058.1|9060.4|9058.2|9059.5|9057.6|53
1712026200000|2024-04-02 02:50:00|9059.5|9058|9058.7|9056.3|9060.2|9058|9058.5|9056.2|70
1712026500000|2024-04-02 02:55:00|9058.6|9056.2|9057.4|9055|9059|9056.7|9057|9055|56
1712026800000|2024-04-02 03:00:00|9057.5|9055.1|9058|9056.5|9058|9056.5|9056.8|9054.9|61
1712027100000|2024-04-02 03:05:00|9058.5|9056.1|9058.7|9056.3|9059.5|9057.1|9058.5|9056.1|45
1712027400000|2024-04-02 03:10:00|9058.6|9056.2|9060.4|9058|9060.6|9058.2|9058.6|9056.2|56
1712027700000|2024-04-02 03:15:00|9060.5|9058.1|9060.7|9058.3|9061.5|9059.1|9060.5|9058.1|65
1712028000000|2024-04-02 03:20:00|9060.6|9058.2|9059.8|9058.3|9061.2|9059.3|9059.7|9057.7|63
1712028300000|2024-04-02 03:25:00|9059.7|9058.2|9061.8|9059.4|9062.1|9059.8|9059.3|9057.4|81
1712028600000|2024-04-02 03:30:00|9061.7|9059.3|9061.9|9059.5|9062.2|9059.8|9060.9|9058.5|76
1712028900000|2024-04-02 03:35:00|9061.8|9059.4|9060.7|9058.3|9061.9|9059.5|9060.5|9058.3|53
1712029200000|2024-04-02 03:40:00|9060.8|9058.4|9061.5|9059.1|9061.6|9059.2|9060.4|9058|48
1712029500000|2024-04-02 03:45:00|9061.4|9059|9063.3|9060.9|9063.5|9061.1|9061.4|9059|55
1712029800000|2024-04-02 03:50:00|9063.2|9060.8|9064|9061.6|9064.1|9061.7|9063.1|9060.7|43
1712030100000|2024-04-02 03:55:00|9064.2|9061.8|9064.7|9062.3|9065.2|9062.8|9063.3|9060.9|45
1712030400000|2024-04-02 04:00:00|9064.6|9062.2|9064.8|9062.4|9065.4|9063|9064.2|9061.8|79
1712030700000|2024-04-02 04:05:00|9065|9062.6|9064.8|9062.4|9065.1|9062.7|9064.3|9061.9|25
1712031000000|2024-04-02 04:10:00|9064.7|9062.3|9064.8|9062.4|9065.3|9062.9|9064.5|9062.1|20
1712031300000|2024-04-02 04:15:00|9064.9|9062.5|9064.1|9061.7|9065.3|9062.9|9064.1|9061.7|23
1712031600000|2024-04-02 04:20:00|9064|9061.6|9064.2|9061.8|9064.3|9061.9|9063.5|9061.1|24
1712031900000|2024-04-02 04:25:00|9064.3|9061.9|9063|9060.6|9064.4|9062|9063|9060.6|33
1712032200000|2024-04-02 04:30:00|9063.1|9060.7|9062.4|9060|9063.1|9060.7|9062.1|9059.7|33
1712032500000|2024-04-02 04:35:00|9062.3|9059.9|9062.7|9060.3|9062.9|9060.5|9061.7|9059.3|31
1712032800000|2024-04-02 04:40:00|9062.9|9060.5|9062.3|9059.9|9063.7|9061.3|9062.2|9059.8|57
1712033100000|2024-04-02 04:45:00|9062.2|9059.8|9064|9061.6|9064.3|9061.9|9062|9059.6|48
1712033400000|2024-04-02 04:50:00|9063.9|9061.5|9064.3|9061.9|9064.4|9062|9063.5|9061.1|33
1712033700000|2024-04-02 04:55:00|9064.4|9062|9064.6|9062.2|9065.3|9062.9|9064.4|9062|31
1712034000000|2024-04-02 05:00:00|9064.9|9062.5|9065.1|9062.7|9065.1|9062.9|9064|9061.8|69
1712034300000|2024-04-02 05:05:00|9065|9062.6|9065.3|9062.9|9065.5|9063.1|9064.9|9062.5|29
1712034600000|2024-04-02 05:10:00|9064.9|9063.4|9065.3|9062.9|9065.4|9063.4|9064.4|9062|38
1712034900000|2024-04-02 05:15:00|9065.4|9063|9064.9|9062.5|9066.6|9064.2|9064.1|9062.1|67
1712035200000|2024-04-02 05:20:00|9064.8|9062.4|9064.1|9061.7|9066|9063.6|9064.1|9061.7|61
1712035500000|2024-04-02 05:25:00|9063.8|9061.4|9064.6|9062.2|9065.1|9063|9063.8|9061.4|46
1712035800000|2024-04-02 05:30:00|9064.5|9062.1|9064.8|9062.4|9065|9062.6|9063.5|9061.1|50
1712036100000|2024-04-02 05:35:00|9064.9|9062.5|9065.9|9063.5|9066.4|9064|9064.9|9062.5|63
1712036400000|2024-04-02 05:40:00|9065.5|9063.1|9065.4|9063|9065.8|9063.5|9064.3|9061.9|70
1712036700000|2024-04-02 05:45:00|9065.5|9063.1|9064|9061.6|9065.9|9064|9062.6|9060.4|88
1712037000000|2024-04-02 05:50:00|9063.9|9061.5|9065.4|9063|9065.4|9063|9063.5|9061.1|59
1712037300000|2024-04-02 05:55:00|9065.3|9062.9|9066.5|9064.1|9067|9064.6|9065.2|9062.8|117
1712037600000|2024-04-02 06:00:00|9066.6|9064.2|9066.7|9064.3|9067.5|9065.1|9065.1|9063.1|164
1712037900000|2024-04-02 06:05:00|9066.6|9064.2|9068.8|9066.4|9068.8|9066.4|9065.9|9064.1|133
1712038200000|2024-04-02 06:10:00|9068.9|9066.5|9070.2|9067.8|9070.4|9068|9068.4|9066|131
1712038500000|2024-04-02 06:15:00|9070.3|9067.9|9069.1|9067.6|9072|9069.6|9069|9067.4|142
1712038800000|2024-04-02 06:20:00|9069|9067.5|9068.8|9066.4|9069.3|9067.6|9067|9065.5|122
1712039100000|2024-04-02 06:25:00|9068.9|9066.5|9072.6|9070.2|9072.6|9070.2|9068.8|9066.4|129
1712039400000|2024-04-02 06:30:00|9072.7|9070.3|9076.2|9073.8|9076.5|9074.7|9070.7|9068.3|193
1712039700000|2024-04-02 06:35:00|9076.1|9073.7|9076.3|9073.9|9077.1|9074.9|9073.5|9071.3|189
1712040000000|2024-04-02 06:40:00|9076.1|9073.7|9076.4|9074.9|9078.5|9076.1|9074.8|9073.3|204
1712040300000|2024-04-02 06:45:00|9076.1|9074.6|9071.4|9069|9076.1|9074.6|9071.2|9068.8|158
1712040600000|2024-04-02 06:50:00|9071.3|9068.9|9071.9|9070.4|9072.4|9070.9|9069.5|9068|185
1712040900000|2024-04-02 06:55:00|9072.3|9070.8|9074.1|9072.6|9074.6|9073.1|9072.3|9070.8|105
1712041200000|2024-04-02 07:00:00|9074.3|9072.8|9080.8|9078.4|9080.9|9078.5|9074.1|9072.5|190
1712041500000|2024-04-02 07:05:00|9080.4|9078|9083.5|9081.1|9083.9|9082.4|9078.8|9077.3|166
1712041800000|2024-04-02 07:10:00|9083.4|9081|9082.2|9080.7|9083.4|9081.6|9080.1|9078.6|204
1712042100000|2024-04-02 07:15:00|9082|9080.5|9083.6|9082.1|9083.8|9082.3|9079.9|9078.4|160
1712042400000|2024-04-02 07:20:00|9083.7|9082.2|9078.3|9075.9|9084|9082.5|9078|9075.6|205
1712042700000|2024-04-02 07:25:00|9078.4|9076|9078.5|9076.1|9079.1|9076.7|9076.5|9074.1|235
1712043000000|2024-04-02 07:30:00|9078.4|9076|9082.6|9080.2|9083.1|9080.7|9074.1|9071.7|254
1712043300000|2024-04-02 07:35:00|9082.4|9080|9079.9|9077.5|9084.2|9082.1|9079.9|9077.5|242
1712043600000|2024-04-02 07:40:00|9080|9077.6|9077.9|9075.5|9081.3|9079.1|9076.8|9075.3|172
1712043900000|2024-04-02 07:45:00|9078|9075.6|9079.1|9076.7|9079.5|9077.1|9074.5|9072.3|225
1712044200000|2024-04-02 07:50:00|9079|9076.6|9075.8|9073.4|9079.2|9077|9074.7|9073.2|238
1712044500000|2024-04-02 07:55:00|9075.9|9073.5|9078.4|9076.9|9080.5|9078.5|9075.8|9073.4|229
1712044800000|2024-04-02 08:00:00|9079.5|9077.1|9085.5|9084|9085.6|9084.1|9078.9|9076.5|274
1712045100000|2024-04-02 08:05:00|9085.6|9084.1|9084.9|9083.4|9087|9085.5|9083.9|9082.4|241
1712045400000|2024-04-02 08:10:00|9084.8|9083.3|9083.4|9081.9|9087.1|9085.6|9083.4|9081.9|165
1712045700000|2024-04-02 08:15:00|9083.6|9082.1|9083.4|9081.9|9084.2|9082.1|9079.6|9077.5|238
1712046000000|2024-04-02 08:20:00|9083.5|9081.1|9085.6|9084.1|9085.9|9084.4|9083.2|9081|101
1712046300000|2024-04-02 08:25:00|9085.8|9084.3|9086.1|9083.7|9087.5|9085.2|9085.6|9083.7|134
1712046600000|2024-04-02 08:30:00|9086|9083.6|9083.4|9081|9087.5|9085.1|9083.1|9081|166
1712046900000|2024-04-02 08:35:00|9083.3|9080.9|9085.3|9083.8|9086.9|9085.1|9081.3|9079.8|237
1712047200000|2024-04-02 08:40:00|9085.5|9084|9086.2|9084.7|9087.3|9085.1|9084.9|9082.8|176
1712047500000|2024-04-02 08:45:00|9086.1|9084.6|9089.2|9087.7|9089.9|9088.2|9086|9084.5|158
1712047800000|2024-04-02 08:50:00|9089.3|9087.8|9085.4|9083.9|9090.5|9088.7|9085.4|9083.9|156
1712048100000|2024-04-02 08:55:00|9085.3|9083.8|9086|9084.5|9088.6|9087.1|9084.5|9082.9|187
1712048400000|2024-04-02 09:00:00|9086.1|9084.6|9084.4|9082.9|9086.2|9084.7|9080.2|9078.2|164
1712048700000|2024-04-02 09:05:00|9084|9082.5|9083.1|9081.6|9084.4|9082.9|9082.2|9080.7|128
1712049000000|2024-04-02 09:10:00|9083.3|9081.8|9083.5|9082|9085.1|9082.8|9081.9|9080.3|149
1712049300000|2024-04-02 09:15:00|9083.7|9082.2|9086|9084.5|9086|9084.5|9082.9|9080.9|134
1712049600000|2024-04-02 09:20:00|9086.1|9084.6|9089.3|9087.8|9090.9|9088.9|9086|9084.5|166
1712049900000|2024-04-02 09:25:00|9089.5|9088|9088|9086.5|9089.9|9088.4|9088|9086.1|118
1712050200000|2024-04-02 09:30:00|9087.9|9086.4|9090.6|9088.2|9090.6|9088.2|9086.1|9084.1|152
1712050500000|2024-04-02 09:35:00|9090.5|9088.1|9091.7|9089.3|9092.1|9089.7|9088.6|9086.2|147
1712050800000|2024-04-02 09:40:00|9091.6|9089.2|9086.5|9085|9092.2|9090|9086.5|9085|142
1712051100000|2024-04-02 09:45:00|9086.6|9085.1|9088.8|9086.4|9089.7|9088.2|9086.4|9084.9|161
1712051400000|2024-04-02 09:50:00|9088.5|9086.1|9086.6|9085.1|9088.9|9086.5|9086.4|9084.7|123
1712051700000|2024-04-02 09:55:00|9086.5|9084.1|9084.6|9082.2|9086.5|9084.8|9084.4|9082.2|182
1712052000000|2024-04-02 10:00:00|9084.7|9082.3|9084|9081.6|9085.1|9083.6|9083.3|9080.9|126
1712052300000|2024-04-02 10:05:00|9083.9|9081.5|9086.7|9085.2|9087|9085.3|9082.9|9080.5|158
1712052600000|2024-04-02 10:10:00|9086.8|9085.3|9085.4|9083.9|9086.9|9085.4|9085.1|9082.9|160
1712052900000|2024-04-02 10:15:00|9085.3|9083.8|9083.6|9082.1|9086.9|9085|9083.5|9082|101
1712053200000|2024-04-02 10:20:00|9083.7|9082.2|9083.1|9081.6|9085.1|9083.6|9082.7|9081.2|107
1712053500000|2024-04-02 10:25:00|9083|9081.5|9080.3|9078.8|9083|9081.5|9080.3|9078.6|153
1712053800000|2024-04-02 10:30:00|9080.6|9078.2|9082.5|9080.1|9082.5|9080.7|9079.6|9077.8|123
1712054100000|2024-04-02 10:35:00|9082.4|9080|9084.7|9082.3|9084.8|9082.4|9082|9079.8|90
1712054400000|2024-04-02 10:40:00|9084.6|9082.2|9085.2|9083.7|9086|9084|9084.1|9081.7|118
1712054700000|2024-04-02 10:45:00|9085.3|9083.8|9083.8|9082.3|9085.8|9083.9|9082.6|9080.8|120
1712055000000|2024-04-02 10:50:00|9083.9|9082.4|9083.6|9082.1|9084.6|9082.9|9081.9|9080.4|91
1712055300000|2024-04-02 10:55:00|9083.7|9082.2|9083.3|9080.9|9084.7|9083.1|9082.1|9080|121
1712055600000|2024-04-02 11:00:00|9083.2|9080.8|9083.5|9081.1|9085.1|9082.7|9083|9080.6|161
1712055900000|2024-04-02 11:05:00|9083.2|9080.8|9083.1|9080.7|9084.4|9082.8|9082.6|9080.5|138
1712056200000|2024-04-02 11:10:00|9083.2|9080.8|9083.7|9081.3|9084.1|9082|9081.5|9080|125
1712056500000|2024-04-02 11:15:00|9083.8|9081.4|9085.8|9084.3|9085.8|9084.3|9083.4|9081.3|150
1712056800000|2024-04-02 11:20:00|9085.7|9084.2|9085.1|9082.7|9087.8|9085.8|9084.5|9082.7|220
1712057100000|2024-04-02 11:25:00|9084.9|9082.5|9083.4|9081.9|9086.2|9083.8|9083.1|9081.6|120
1712057400000|2024-04-02 11:30:00|9083.3|9081.8|9081.4|9079.9|9083.3|9081.8|9080.5|9079|96
1712057700000|2024-04-02 11:35:00|9081|9079.5|9081.4|9079.9|9082.5|9081|9080.6|9079.1|116
1712058000000|2024-04-02 11:40:00|9081.3|9079.8|9083.9|9081.5|9084.2|9081.8|9080.9|9079.4|86
1712058300000|2024-04-02 11:45:00|9084|9081.6|9086.4|9084.9|9088.6|9087.1|9083.7|9081.5|208
1712058600000|2024-04-02 11:50:00|9086.5|9085|9081.6|9080.1|9086.8|9085.3|9081.4|9079.6|139
1712058900000|2024-04-02 11:55:00|9081.5|9080|9080.1|9077.7|9081.5|9080|9078.2|9076.3|205
1712059200000|2024-04-02 12:00:00|9080|9077.6|9082|9080.5|9082.1|9080.6|9077.5|9075.9|239
1712059500000|2024-04-02 12:05:00|9082.1|9080.6|9084.9|9083.4|9085.7|9084.2|9082|9080.5|215
1712059800000|2024-04-02 12:10:00|9085|9083.5|9085|9083.5|9087|9085.5|9084.4|9082.9|169
1712060100000|2024-04-02 12:15:00|9085.1|9083.6|9083.8|9081.4|9086.7|9084.8|9083.8|9081.4|162
1712060400000|2024-04-02 12:20:00|9083.7|9081.3|9077.9|9076.4|9083.9|9081.5|9077.9|9076.1|288
1712060700000|2024-04-02 12:25:00|9077.7|9076.2|9079.2|9077.7|9079.4|9077.7|9075.9|9073.9|229
1712061000000|2024-04-02 12:30:00|9079.1|9077.6|9082.4|9080.9|9083.3|9081.2|9078|9076.5|225
1712061300000|2024-04-02 12:35:00|9082.5|9081|9077.5|9076|9082.6|9081|9074.6|9072.7|252
1712061600000|2024-04-02 12:40:00|9077.4|9075.9|9079.7|9078.2|9080.5|9079|9076.6|9074.7|279
1712061900000|2024-04-02 12:45:00|9079.6|9078.1|9080.2|9078.7|9082.5|9081|9079.4|9077.9|277
1712062200000|2024-04-02 12:50:00|9080.3|9078.8|9080.3|9078.8|9081.7|9080.2|9078.3|9076.8|225
1712062500000|2024-04-02 12:55:00|9080.4|9078.9|9080.8|9079.3|9081.6|9080.1|9079.6|9078.1|174
1712062800000|2024-04-02 13:00:00|9080.3|9078.8|9079|9077.5|9082.2|9080.7|9078.8|9076.4|167
1712063100000|2024-04-02 13:05:00|9078.7|9077.2|9080.4|9078.9|9082.9|9081.4|9078.4|9076.9|211
1712063400000|2024-04-02 13:10:00|9080.5|9079|9071.8|9070.3|9080.5|9079|9071.2|9069.4|262
1712063700000|2024-04-02 13:15:00|9071.9|9070.4|9068.3|9065.9|9073.8|9072.2|9067.5|9065.1|316
1712064000000|2024-04-02 13:20:00|9068.4|9066|9067.9|9065.5|9069.1|9066.7|9065.3|9062.9|199
1712064300000|2024-04-02 13:25:00|9067.4|9065|9061.2|9059.7|9067.4|9065|9061|9059|226
1712064600000|2024-04-02 13:30:00|9061.1|9059.6|9063.5|9062|9063.5|9062|9059.7|9057.5|248
1712064900000|2024-04-02 13:35:00|9063.9|9062.4|9059|9056.6|9065|9063.5|9057.9|9056.1|273
1712065200000|2024-04-02 13:40:00|9058.6|9056.2|9063.3|9060.9|9063.6|9061.9|9057.7|9055.9|264
1712065500000|2024-04-02 13:45:00|9063.4|9061|9060.1|9058.6|9065.1|9063.3|9059.9|9058.4|318
1712065800000|2024-04-02 13:50:00|9060.2|9058.7|9061.4|9059.9|9063.6|9061.2|9059.4|9057.9|224
1712066100000|2024-04-02 13:55:00|9061.3|9059.8|9064.7|9059.7|9065.1|9061.1|9059.5|9057.2|338
1712066400000|2024-04-02 14:00:00|9064.9|9059.9|9057.4|9055|9078.9|9073.9|9055.4|9053.9|584
1712066700000|2024-04-02 14:05:00|9057.5|9055.1|9062.5|9061|9064.1|9062.3|9054.8|9052.4|608
1712067000000|2024-04-02 14:10:00|9062.6|9061.1|9061.2|9059.7|9066.7|9065.2|9059.7|9058.2|392
1712067300000|2024-04-02 14:15:00|9061.1|9059.6|9066.5|9064.1|9067.2|9064.9|9060.6|9059.1|333
1712067600000|2024-04-02 14:20:00|9066.6|9064.2|9057.6|9056.1|9066.9|9064.5|9056.5|9055|300
1712067900000|2024-04-02 14:25:00|9057.5|9056|9058.5|9057|9061|9059.1|9055.7|9054|331
1712068200000|2024-04-02 14:30:00|9058.7|9057.2|9062.4|9060.9|9063.1|9061.3|9057.9|9056|306
1712068500000|2024-04-02 14:35:00|9062.5|9061|9060.1|9058.6|9062.5|9061|9060.1|9058.5|242
1712068800000|2024-04-02 14:40:00|9060.3|9058.8|9062.8|9060.4|9063|9061.1|9059.3|9057.8|289
1712069100000|2024-04-02 14:45:00|9062.9|9060.5|9066.6|9065.1|9068|9066.5|9062.2|9059.8|309
1712069400000|2024-04-02 14:50:00|9066.5|9065|9067.7|9066.2|9069.8|9067.4|9066.4|9064.9|269
1712069700000|2024-04-02 14:55:00|9067.5|9066|9063.2|9061.7|9071.1|9068.7|9061.7|9059.5|361
1712070000000|2024-04-02 15:00:00|9063|9061.5|9064.6|9063.1|9066|9064|9062.3|9060.1|335
1712070300000|2024-04-02 15:05:00|9065|9063.5|9065|9063.5|9065.6|9064.1|9062.5|9061|194
1712070600000|2024-04-02 15:10:00|9064.6|9063.1|9068.8|9066.4|9068.8|9066.6|9064.5|9062.8|240
1712070900000|2024-04-02 15:15:00|9068.9|9066.5|9066.7|9065.2|9069.5|9067.2|9065.8|9063.8|189
1712071200000|2024-04-02 15:20:00|9066.3|9064.8|9069.1|9067.6|9069.2|9067.7|9065|9063.5|184
1712071500000|2024-04-02 15:25:00|9069.2|9067.7|9070.5|9069|9071|9069.3|9068.3|9066.7|216
1712071800000|2024-04-02 15:30:00|9070.9|9069.4|9074.6|9072.2|9076|9073.6|9068.3|9065.9|318
1712072100000|2024-04-02 15:35:00|9074.5|9072.1|9072|9070.5|9075.7|9073.3|9071.9|9070.3|181
1712072400000|2024-04-02 15:40:00|9072.1|9070.6|9071.5|9069.1|9075|9072.6|9070.9|9069|292
1712072700000|2024-04-02 15:45:00|9071.9|9069.5|9070.6|9069.1|9072.2|9070.3|9065.5|9063.1|285
1712073000000|2024-04-02 15:50:00|9070.8|9069.3|9070.3|9068.8|9071.6|9070.1|9069.6|9068.1|120
1712073300000|2024-04-02 15:55:00|9070.5|9069|9072.1|9070.6|9074|9072|9070.3|9068.8|139
1712073600000|2024-04-02 16:00:00|9072.2|9070.7|9071.1|9069.6|9073|9071|9070.1|9068.6|97
1712073900000|2024-04-02 16:05:00|9070.7|9069.2|9072.4|9070.9|9073.3|9071.2|9069.1|9067.6|167
1712074200000|2024-04-02 16:10:00|9072.3|9070.8|9071.4|9069.9|9072.5|9070.8|9070.3|9068.8|138
1712074500000|2024-04-02 16:15:00|9071.9|9069.5|9072.9|9070.5|9073.3|9070.9|9071|9068.6|127
1712074800000|2024-04-02 16:20:00|9073.1|9070.7|9072.9|9071.4|9073.2|9071.7|9071.5|9069.6|83
1712075100000|2024-04-02 16:25:00|9072.8|9071.3|9069.8|9067.4|9072.8|9071.3|9069|9066.6|102
1712075400000|2024-04-02 16:30:00|9069.4|9067|9070.4|9068.9|9070.4|9068.9|9068.5|9066.1|103
1712075700000|2024-04-02 16:35:00|9070.5|9069|9070.3|9068.8|9070.5|9069|9069.3|9067.8|79
1712076000000|2024-04-02 16:40:00|9070.2|9068.7|9071.1|9069.6|9071.8|9070.3|9069.8|9068.3|108
1712076300000|2024-04-02 16:45:00|9071|9069.5|9071.6|9070.1|9072.2|9070.1|9070.6|9068.9|87
1712076600000|2024-04-02 16:50:00|9071.7|9070.2|9073.5|9072|9075.1|9073.4|9071.7|9070.1|131
1712076900000|2024-04-02 16:55:00|9073.6|9072.1|9072|9070.5|9074.5|9073|9071.9|9070.4|146
1712077200000|2024-04-02 17:00:00|9071.9|9070.4|9074.5|9072.1|9074.5|9072.6|9071.5|9070|63
1712077500000|2024-04-02 17:05:00|9074.3|9071.9|9074.3|9072.8|9075.2|9073.4|9074.1|9071.9|82
1712077800000|2024-04-02 17:10:00|9074.4|9072.9|9074.5|9073|9075.1|9073.2|9073.9|9072|46
1712078100000|2024-04-02 17:15:00|9074.4|9072.9|9075.5|9074|9075.8|9074|9074.3|9072.8|36
1712078400000|2024-04-02 17:20:00|9075.4|9073.9|9075.6|9074.1|9075.7|9074.2|9075.1|9073.6|31
1712078700000|2024-04-02 17:25:00|9075.5|9074|9075.5|9074|9075.7|9074.2|9074.6|9073.1|47
1712079000000|2024-04-02 17:30:00|9075.6|9074.1|9075.2|9073.7|9075.6|9074.1|9074.9|9073.4|47
1712079300000|2024-04-02 17:35:00|9075.1|9073.6|9076.2|9074.7|9076.6|9074.7|9074.9|9073.4|58
1712079600000|2024-04-02 17:40:00|9076.7|9074.3|9075.4|9073.9|9077.2|9075.2|9073.5|9071.1|106
1712079900000|2024-04-02 17:45:00|9075.3|9073.8|9076.3|9074.8|9076.8|9074.9|9074.2|9072.5|130
1712080200000|2024-04-02 17:50:00|9075.9|9074.4|9074.6|9073.1|9076.5|9074.4|9074.5|9072.6|68
1712080500000|2024-04-02 17:55:00|9074.7|9073.2|9074.6|9073.1|9075.1|9073.2|9073.3|9071.7|60
1712080800000|2024-04-02 18:00:00|9074.4|9072.9|9074.5|9072.1|9075.1|9073.2|9073.1|9071.5|72
1712081100000|2024-04-02 18:05:00|9074.4|9072|9074.4|9072.9|9075.2|9073.2|9073.8|9071.7|90
1712081400000|2024-04-02 18:10:00|9074.8|9072.4|9073.9|9072.4|9075|9073.1|9073.4|9071.3|104
1712081700000|2024-04-02 18:15:00|9074.1|9072.6|9074.8|9072.4|9075.1|9073.4|9074.1|9072.3|80
1712082000000|2024-04-02 18:20:00|9074.9|9072.5|9075.8|9073.4|9075.9|9073.5|9074.3|9072|68
1712082300000|2024-04-02 18:25:00|9075.9|9073.5|9078.8|9077.3|9078.9|9077.4|9075.5|9073.5|79
1712082600000|2024-04-02 18:30:00|9078.9|9077.4|9080.2|9078.7|9080.3|9078.8|9078.9|9077.4|58
1712082900000|2024-04-02 18:35:00|9080.1|9078.6|9081.7|9080.2|9081.7|9080.2|9080.1|9078.6|84
1712083200000|2024-04-02 18:40:00|9081.6|9080.1|9080.8|9079.3|9081.8|9080.3|9080.3|9078.8|66
1712083500000|2024-04-02 18:45:00|9080.5|9079|9081.1|9079.6|9081.6|9080.1|9080.5|9079|59
1712083800000|2024-04-02 18:50:00|9081.2|9079.7|9080.1|9078.6|9081.3|9079.8|9080|9078.5|42
1712084100000|2024-04-02 18:55:00|9080|9078.5|9082.6|9080.2|9082.7|9080.5|9078.8|9077.3|85
1712084400000|2024-04-02 19:00:00|9082.5|9080.1|9083.8|9081.4|9083.9|9081.5|9081.9|9079.5|77
1712084700000|2024-04-02 19:05:00|9084|9081.6|9083.6|9082.1|9084|9082.2|9083|9081.2|53
1712085000000|2024-04-02 19:10:00|9083.7|9082.2|9084.3|9082.8|9084.4|9082.9|9083.6|9082.1|44
1712085300000|2024-04-02 19:15:00|9084.2|9082.7|9085|9083.5|9085.1|9083.6|9084.1|9082.6|72
1712085600000|2024-04-02 19:20:00|9084.9|9083.4|9086.9|9085.4|9087|9085.5|9084.7|9083.2|57
1712085900000|2024-04-02 19:25:00|9087.2|9084.8|9087.5|9086|9087.5|9086|9086.4|9084|104
1712086200000|2024-04-02 19:30:00|9087.4|9085.9|9086.2|9084.7|9087.9|9086.4|9086.2|9084.7|62
1712086500000|2024-04-02 19:35:00|9086|9084.5|9084.3|9082.8|9086.9|9085.1|9084.2|9082.7|51
1712086800000|2024-04-02 19:40:00|9084.2|9082.7|9081.6|9080.1|9084.2|9082.7|9081.6|9080.1|79
1712087100000|2024-04-02 19:45:00|9081.5|9080|9080.5|9079|9081.5|9080|9080.5|9079|57
1712087400000|2024-04-02 19:50:00|9081|9079.5|9078.2|9075.8|9081.4|9079.9|9077.9|9075.5|89
1712087700000|2024-04-02 19:55:00|9078.3|9075.9|9077.5|9076|9079|9077.5|9077.2|9075.7|187
1712088000000|2024-04-02 20:00:00|9077.6|9076.1|9080|9078.5|9080.8|9078.9|9077.1|9075.1|77
1712088300000|2024-04-02 20:05:00|9080.1|9078.6|9080.3|9077.9|9081.4|9079|9080.1|9077.9|34
1712088600000|2024-04-02 20:10:00|9080.4|9078|9080|9077.6|9080.8|9078.4|9079.2|9076.8|33
1712088900000|2024-04-02 20:15:00|9079.9|9077.5|9079.2|9076.8|9080|9077.6|9078.8|9076.4|37
1712089200000|2024-04-02 20:20:00|9079.1|9076.7|9078.6|9076.2|9079.1|9076.7|9078.1|9075.7|20
1712089500000|2024-04-02 20:25:00|9078.7|9076.3|9079|9076.6|9080.4|9078|9078|9076|18
1712089800000|2024-04-02 20:30:00|9079.3|9076.9|9080.5|9078.1|9080.5|9078.1|9078.8|9076.4|36
1712090100000|2024-04-02 20:35:00|9080.8|9078.4|9080.5|9078.1|9081.5|9079.1|9079.6|9077.2|32
1712090400000|2024-04-02 20:40:00|9080.6|9078.2|9081.2|9078.8|9082.1|9079.7|9080.6|9078.2|37
1712090700000|2024-04-02 20:45:00|9081.1|9078.7|9081.7|9079.3|9082.5|9080.1|9080.7|9078.3|34
1712091000000|2024-04-02 20:50:00|9081.8|9079.4|9081.4|9079|9082.4|9080|9081.3|9078.9|46
1712091300000|2024-04-02 20:55:00|9082.1|9078.2|9082.9|9076.4|9084.1|9079.2|9081.8|9076|92
1712091600000|2024-04-02 21:00:00|9083.4|9076.9|9080|9073.5|9084.2|9077.7|9080|9073.5|18
1712091900000|2024-04-02 21:05:00|9079.1|9072.6|9079.6|9073.1|9079.6|9073.1|9079.1|9072.6|23
1712092200000|2024-04-02 21:10:00|9079.4|9072.9|9080|9073.5|9080|9073.5|9079.2|9072.7|12
1712092500000|2024-04-02 21:15:00|9080.1|9073.6|9080.3|9073.8|9080.8|9074.3|9080.1|9073.6|13
1712092800000|2024-04-02 21:20:00|9080.2|9073.7|9080.3|9073.8|9080.4|9073.9|9080.2|9073.7|26
1712093100000|2024-04-02 21:25:00|9080.4|9073.9|9080.2|9073.7|9080.4|9073.9|9080.2|9073.7|5
1712093400000|2024-04-02 21:30:00|9080.3|9073.8|9080.3|9073.8|9080.5|9074|9080.2|9073.7|13
1712093700000|2024-04-02 21:35:00|9080.2|9073.7|9081.4|9074.9|9081.8|9075.3|9080.2|9073.7|48
1712094000000|2024-04-02 21:40:00|9081.5|9075|9079.9|9073.4|9081.5|9075|9079.8|9073.3|32
1712094300000|2024-04-02 21:45:00|9080.3|9073.8|9080|9073.5|9080.4|9073.9|9079.6|9073.1|87
1712094600000|2024-04-02 21:50:00|9079.9|9073.4|9079.5|9073|9080.6|9074.1|9079.4|9072.9|42
1712094900000|2024-04-02 21:55:00|9079.4|9072.9|9079.3|9072.8|9080|9073.5|9079|9072.5|76
1712095200000|2024-04-02 22:00:00|9079.2|9072.7|9080|9076.1|9081.6|9076.2|9079.1|9072.6|154
1712095500000|2024-04-02 22:05:00|9079.3|9076.9|9078.8|9076.4|9079.5|9077.1|9078.7|9076.3|14
1712095800000|2024-04-02 22:10:00|9078.7|9076.3|9078.4|9076|9078.8|9076.4|9077.6|9075.2|58
1712096100000|2024-04-02 22:15:00|9078.3|9075.9|9079|9076.6|9079.2|9076.8|9077.9|9075.5|41
1712096400000|2024-04-02 22:20:00|9079.1|9076.7|9079.1|9076.7|9079.1|9076.7|9078.2|9075.8|83
1712096700000|2024-04-02 22:25:00|9079|9076.6|9079|9076.6|9079.5|9077.1|9078.6|9076.2|37
1712097000000|2024-04-02 22:30:00|9079.1|9076.7|9078.8|9076.4|9080.5|9078.1|9078.8|9076.4|54
1712097300000|2024-04-02 22:35:00|9078.9|9076.5|9079.7|9077.3|9079.8|9077.4|9078.9|9076.5|22
1712097600000|2024-04-02 22:40:00|9079.6|9077.2|9079.3|9076.9|9080|9077.6|9079.2|9076.8|49
1712097900000|2024-04-02 22:45:00|9079.2|9076.8|9080.1|9077.7|9080.1|9077.7|9079.2|9076.8|26
1712098200000|2024-04-02 22:50:00|9080.3|9077.9|9081|9078.6|9081.3|9078.9|9080.2|9077.8|27
1712098500000|2024-04-02 22:55:00|9080.9|9078.5|9081|9078.6|9081.4|9079|9080.5|9078.1|38
1712098800000|2024-04-02 23:00:00|9081.1|9078.7|9080.9|9078.5|9081.2|9078.8|9080.7|9078.3|38
1712099100000|2024-04-02 23:05:00|9081|9078.6|9081.1|9078.7|9081.1|9078.7|9080.7|9078.3|149
1712099400000|2024-04-02 23:10:00|9081|9078.6|9080.8|9078.4|9081.1|9078.8|9080|9078|20
1712099700000|2024-04-02 23:15:00|9080.7|9078.3|9080|9077.6|9080.9|9078.5|9079.9|9077.5|36
1712100000000|2024-04-02 23:20:00|9079.9|9077.5|9080.7|9078.3|9080.8|9078.4|9079.7|9077.3|36
1712100300000|2024-04-02 23:25:00|9080.8|9078.4|9080.7|9078.3|9081.3|9078.9|9080.5|9078.1|36
1712100600000|2024-04-02 23:30:00|9080.6|9078.2|9081.2|9078.8|9081.4|9079|9080.6|9078.2|40
1712100900000|2024-04-02 23:35:00|9081.3|9078.9|9080.7|9078.3|9081.3|9078.9|9080.7|9078.3|25
1712101200000|2024-04-02 23:40:00|9080.6|9078.2|9080.5|9078.1|9080.8|9078.4|9079.9|9077.5|34
1712101500000|2024-04-02 23:45:00|9080.4|9078|9081.2|9078.8|9082.5|9080.1|9080.2|9077.8|73
1712101800000|2024-04-02 23:50:00|9081.3|9078.9|9080.4|9078|9081.5|9079.1|9079.9|9077.5|63
1712102100000|2024-04-02 23:55:00|9080.3|9077.9|9079.5|9077.1|9080.5|9078.1|9079.3|9076.9|56
1712102400000|2024-04-03 00:00:00|9079.4|9077|9080.4|9078|9080.4|9078.2|9078.4|9076|115
1712102700000|2024-04-03 00:05:00|9080.3|9077.9|9080.9|9078.5|9081.3|9078.9|9079.5|9077.2|91
1712103000000|2024-04-03 00:10:00|9080.8|9078.4|9079.7|9077.3|9081.5|9079.1|9079.2|9076.8|63
1712103300000|2024-04-03 00:15:00|9079.8|9077.4|9080.1|9077.7|9080.1|9077.7|9079.3|9076.9|94
1712103600000|2024-04-03 00:20:00|9080|9077.6|9080.3|9077.9|9081|9078.6|9079.8|9077.4|59
1712103900000|2024-04-03 00:25:00|9080.4|9078|9081.8|9079.4|9082.9|9080.5|9080.1|9077.7|78
1712104200000|2024-04-03 00:30:00|9081.7|9079.3|9081.5|9079.1|9082|9079.6|9080.5|9078.1|90
1712104500000|2024-04-03 00:35:00|9081.6|9079.2|9081.1|9078.7|9082.6|9080.2|9081.1|9078.7|62
1712104800000|2024-04-03 00:40:00|9081.2|9078.8|9083.1|9080.7|9083.6|9081.2|9081.1|9078.7|93
1712105100000|2024-04-03 00:45:00|9083.2|9080.8|9081.8|9079.4|9083.2|9080.8|9081.7|9079.3|56
1712105400000|2024-04-03 00:50:00|9081.5|9079.1|9080.6|9078.2|9082.5|9080.1|9080.4|9078.2|129
1712105700000|2024-04-03 00:55:00|9081.3|9078.9|9082.6|9081.1|9083.7|9081.3|9081.2|9078.8|103
1712106000000|2024-04-03 01:00:00|9082.7|9081.2|9085|9082.6|9086|9083.6|9082.7|9081.2|113
1712106300000|2024-04-03 01:05:00|9085.1|9082.7|9086.3|9083.9|9086.8|9084.4|9085|9082.6|90
1712106600000|2024-04-03 01:10:00|9086|9083.6|9085.7|9083.3|9086.1|9083.7|9085|9082.6|84
1712106900000|2024-04-03 01:15:00|9085.6|9083.2|9084.1|9081.7|9085.7|9083.3|9082.2|9079.8|130
1712107200000|2024-04-03 01:20:00|9084.3|9081.9|9081.4|9079.9|9084.4|9082|9081.3|9079.1|93
1712107500000|2024-04-03 01:25:00|9081.5|9080|9083|9080.6|9083.5|9081.1|9081.5|9079.6|57
1712107800000|2024-04-03 01:30:00|9082.9|9080.5|9084|9081.6|9084.4|9082|9082.8|9080.4|93
1712108100000|2024-04-03 01:35:00|9083.9|9081.5|9081.2|9078.8|9083.9|9081.5|9081.2|9078.8|87
1712108400000|2024-04-03 01:40:00|9081.1|9078.7|9080.8|9079.3|9081.2|9079.3|9080.5|9078.5|59
1712108700000|2024-04-03 01:45:00|9080.9|9079.4|9081.2|9078.8|9081.3|9079.4|9079.5|9077.6|60
1712109000000|2024-04-03 01:50:00|9081.1|9078.7|9080|9077.6|9081.5|9079.1|9079.7|9077.4|75
1712109300000|2024-04-03 01:55:00|9080.2|9077.8|9080.8|9078.4|9081.2|9078.8|9079.9|9077.5|54
1712109600000|2024-04-03 02:00:00|9080.9|9078.5|9079.9|9077.5|9081.4|9079|9079.3|9076.9|58
1712109900000|2024-04-03 02:05:00|9079.7|9077.3|9078.9|9076.5|9079.7|9077.3|9078.6|9076.2|80
1712110200000|2024-04-03 02:10:00|9078.8|9076.4|9079.2|9076.8|9079.9|9077.5|9078.5|9076.1|68
1712110500000|2024-04-03 02:15:00|9079.1|9076.7|9080|9077.6|9080.1|9077.7|9079.1|9076.7|58
1712110800000|2024-04-03 02:20:00|9080.1|9077.7|9082.5|9080.1|9082.9|9080.5|9080.1|9077.7|77
1712111100000|2024-04-03 02:25:00|9082.6|9080.2|9082.7|9080.3|9082.9|9080.9|9081.9|9079.8|55
1712111400000|2024-04-03 02:30:00|9082.8|9080.4|9082.8|9080.4|9083.1|9080.7|9081.9|9079.9|65
1712111700000|2024-04-03 02:35:00|9082.6|9080.2|9082.8|9080.4|9082.9|9081.1|9082|9080|46
1712112000000|2024-04-03 02:40:00|9082.9|9080.5|9084.4|9082|9084.5|9082.4|9082.6|9080.5|26
1712112300000|2024-04-03 02:45:00|9084.1|9081.7|9084.5|9082.1|9084.5|9082.1|9084|9081.6|23
1712112600000|2024-04-03 02:50:00|9084.6|9082.2|9084.1|9081.7|9084.7|9082.3|9084|9081.6|22
1712112900000|2024-04-03 02:55:00|9084.4|9082|9084.3|9081.9|9084.7|9082.3|9084|9081.6|47
1712113200000|2024-04-03 03:00:00|9084.2|9081.8|9083.2|9080.8|9084.3|9081.9|9083.2|9080.8|62
1712113500000|2024-04-03 03:05:00|9083.3|9080.9|9082.6|9080.2|9083.3|9080.9|9082.3|9079.9|61
1712113800000|2024-04-03 03:10:00|9082.7|9080.3|9082.3|9079.9|9082.9|9080.5|9082.3|9079.9|72
1712114100000|2024-04-03 03:15:00|9082.2|9079.8|9081.7|9079.3|9082.7|9081.2|9081.3|9078.9|70
1712114400000|2024-04-03 03:20:00|9081.8|9079.4|9083.6|9081.2|9083.7|9081.3|9081.8|9079.4|91
1712114700000|2024-04-03 03:25:00|9083.7|9081.3|9084.2|9081.8|9084.2|9081.8|9083.3|9080.9|45
1712115000000|2024-04-03 03:30:00|9084.3|9081.9|9084.6|9082.2|9084.8|9082.4|9083.5|9081.1|72
1712115300000|2024-04-03 03:35:00|9084.7|9082.3|9083.1|9080.7|9084.7|9082.3|9082.9|9080.5|37
1712115600000|2024-04-03 03:40:00|9083.2|9080.8|9083.1|9080.7|9084|9081.6|9082.5|9080.1|56
1712115900000|2024-04-03 03:45:00|9082.8|9080.4|9082.8|9080.4|9083.9|9081.5|9082.7|9080.3|63
1712116200000|2024-04-03 03:50:00|9082.9|9080.5|9082.5|9080.1|9083|9080.6|9081.6|9079.2|81
1712116500000|2024-04-03 03:55:00|9082.6|9080.2|9082.8|9080.4|9082.8|9080.4|9082.3|9079.9|29
1712116800000|2024-04-03 04:00:00|9082.7|9080.3|9083|9080.6|9083.6|9081.2|9082.7|9080.3|50
1712117100000|2024-04-03 04:05:00|9083.2|9080.8|9082.2|9079.8|9083.2|9080.8|9081.6|9079.2|48
1712117400000|2024-04-03 04:10:00|9082.3|9079.9|9081.2|9078.8|9082.6|9080.2|9080.2|9078.3|64
1712117700000|2024-04-03 04:15:00|9081.1|9078.7|9081.6|9079.2|9082.2|9079.8|9081.1|9078.7|41
1712118000000|2024-04-03 04:20:00|9081.7|9079.3|9082.3|9079.9|9082.4|9080|9081.4|9079|38
1712118300000|2024-04-03 04:25:00|9082.5|9080.1|9081.9|9079.5|9082.5|9080.1|9081.7|9079.3|40
1712118600000|2024-04-03 04:30:00|9082|9079.6|9082.2|9079.8|9082.8|9080.4|9081.7|9079.3|42
1712118900000|2024-04-03 04:35:00|9082.3|9079.9|9082.6|9080.2|9083.2|9080.8|9082.2|9079.8|34
1712119200000|2024-04-03 04:40:00|9082.8|9080.4|9082.8|9080.4|9083|9080.6|9082.7|9080.3|30
1712119500000|2024-04-03 04:45:00|9082.7|9080.3|9082.5|9080.1|9083|9080.6|9081.6|9079.2|34
1712119800000|2024-04-03 04:50:00|9082.7|9080.3|9082.9|9080.5|9084|9082.2|9082.6|9080.3|48
1712120100000|2024-04-03 04:55:00|9083|9080.6|9083.1|9081.6|9083.6|9081.9|9082.9|9080.6|51
1712120400000|2024-04-03 05:00:00|9083|9081.5|9082.9|9080.5|9083.4|9081.9|9082.3|9080|57
1712120700000|2024-04-03 05:05:00|9083|9080.6|9082.8|9080.4|9083.8|9081.4|9082.3|9079.9|54
1712121000000|2024-04-03 05:10:00|9083.1|9080.7|9082.2|9080.7|9083.2|9080.8|9081.9|9079.7|52
1712121300000|2024-04-03 05:15:00|9082.3|9080.8|9082.7|9081.2|9083.2|9081.4|9082|9080.5|55
1712121600000|2024-04-03 05:20:00|9082.6|9081.1|9082|9079.6|9083|9081.3|9081.7|9079.3|32
1712121900000|2024-04-03 05:25:00|9082.1|9079.7|9082.1|9080.6|9082.7|9081|9081.9|9079.7|46
1712122200000|2024-04-03 05:30:00|9082|9080.5|9082.1|9079.7|9082.8|9080.9|9081.7|9079.3|71
1712122500000|2024-04-03 05:35:00|9082.2|9079.8|9082.1|9079.7|9083.3|9081.5|9082|9079.6|69
1712122800000|2024-04-03 05:40:00|9082|9079.6|9081.9|9079.5|9082.1|9080.2|9081|9078.6|72
1712123100000|2024-04-03 05:45:00|9081.8|9079.4|9082.1|9080.6|9083|9081.1|9081.7|9079.3|46
1712123400000|2024-04-03 05:50:00|9082.7|9080.3|9081.8|9080.3|9083.2|9080.9|9081.7|9079.4|54
1712123700000|2024-04-03 05:55:00|9081.9|9080.4|9082.2|9080.7|9083.2|9081.1|9081.9|9080.4|58
1712124000000|2024-04-03 06:00:00|9082|9080.5|9085.8|9083.4|9086|9083.6|9082|9080.5|173
1712124300000|2024-04-03 06:05:00|9085.7|9083.3|9085.6|9084.1|9087.4|9085.4|9085.6|9083.3|167
1712124600000|2024-04-03 06:10:00|9085.7|9084.2|9087.4|9085.9|9087.9|9085.9|9085.5|9083.7|112
1712124900000|2024-04-03 06:15:00|9087.9|9086.4|9090.8|9089.3|9091.3|9089.3|9087.2|9085.7|122
1712125200000|2024-04-03 06:20:00|9090.7|9089.2|9092.2|9089.8|9092.4|9090|9090.5|9088.1|70
1712125500000|2024-04-03 06:25:00|9092.1|9089.7|9093.2|9091.7|9093.7|9092.2|9092|9089.6|100
1712125800000|2024-04-03 06:30:00|9093.1|9091.6|9091.8|9090.3|9093.1|9091.6|9090|9088.3|138
1712126100000|2024-04-03 06:35:00|9091.9|9090.4|9093.4|9091|9093.5|9092|9091.5|9089.8|192
1712126400000|2024-04-03 06:40:00|9093.5|9091.1|9091.1|9089.6|9093.5|9091.5|9091|9089|128
1712126700000|2024-04-03 06:45:00|9091|9089.5|9090.5|9088.1|9091.5|9089.8|9089.2|9086.8|146
1712127000000|2024-04-03 06:50:00|9090.4|9088|9089.6|9087.2|9091.4|9089.6|9089.5|9087.1|108
1712127300000|2024-04-03 06:55:00|9089.5|9087.1|9092.2|9090.7|9093.4|9091.9|9089.5|9087.1|135
1712127600000|2024-04-03 07:00:00|9092.1|9090.6|9093.6|9092.1|9093.9|9092.4|9091.9|9090.4|159
1712127900000|2024-04-03 07:05:00|9093.5|9092|9093.5|9092|9093.9|9092.4|9092.9|9091.4|167
1712128200000|2024-04-03 07:10:00|9093.6|9092.1|9092|9090.5|9093.7|9092.2|9091.8|9090.3|132
1712128500000|2024-04-03 07:15:00|9092.2|9090.7|9093.4|9091.9|9093.5|9092|9091.9|9090.4|116
1712128800000|2024-04-03 07:20:00|9093.2|9091.7|9094|9091.6|9094.2|9092.1|9093.1|9090.8|111
1712129100000|2024-04-03 07:25:00|9093.8|9091.4|9092.8|9091.3|9095|9092.9|9092.7|9091.2|97
1712129400000|2024-04-03 07:30:00|9092.9|9091.4|9095.6|9094.1|9095.9|9094.4|9092.8|9091.3|126
1712129700000|2024-04-03 07:35:00|9095.7|9094.2|9090.7|9088.3|9096.7|9094.9|9090.1|9087.7|192
1712130000000|2024-04-03 07:40:00|9090.6|9088.2|9085.8|9083.4|9090.7|9088.3|9084.8|9082.4|215
1712130300000|2024-04-03 07:45:00|9085.7|9083.3|9083.3|9080.9|9086.1|9083.7|9083.2|9080.9|154
1712130600000|2024-04-03 07:50:00|9082.7|9080.3|9083.4|9081.9|9084.4|9082|9081.7|9079.5|127
1712130900000|2024-04-03 07:55:00|9083.3|9081.8|9086.1|9084.6|9086.9|9085.4|9083.3|9081.4|112
1712131200000|2024-04-03 08:00:00|9086.2|9084.7|9081.6|9080.1|9086.6|9085.1|9081.4|9079.9|97
1712131500000|2024-04-03 08:05:00|9081.5|9080|9083.4|9081.9|9084.6|9083.1|9081.1|9079.6|115
1712131800000|2024-04-03 08:10:00|9083.9|9081.5|9084.5|9083|9085.4|9083.9|9083.5|9081.5|98
1712132100000|2024-04-03 08:15:00|9084.6|9083.1|9084.9|9083.4|9085.7|9083.6|9082.8|9081.3|133
1712132400000|2024-04-03 08:20:00|9085.1|9083.6|9086.6|9085.1|9087.3|9085.8|9085.1|9083.6|132
1712132700000|2024-04-03 08:25:00|9086.7|9085.2|9082.5|9081|9087.4|9085.9|9082.4|9080.9|127
1712133000000|2024-04-03 08:30:00|9082.4|9080.9|9083.2|9081.7|9085.7|9083.9|9082.3|9080.8|129
1712133300000|2024-04-03 08:35:00|9083.1|9081.6|9084.7|9083.2|9084.8|9083.2|9083.1|9081.1|83
1712133600000|2024-04-03 08:40:00|9084.8|9083.3|9084.1|9082.6|9086|9084|9083.5|9082|151
1712133900000|2024-04-03 08:45:00|9084.2|9082.7|9084.5|9082.1|9085.8|9083.7|9082.8|9081.1|135
1712134200000|2024-04-03 08:50:00|9084.6|9082.2|9084.9|9082.5|9085.5|9083.1|9082.8|9081.3|115
1712134500000|2024-04-03 08:55:00|9085.2|9082.8|9083.8|9081.4|9085.6|9083.2|9082.4|9080.8|165
1712134800000|2024-04-03 09:00:00|9083.9|9081.5|9086|9084.5|9086.1|9084.6|9082.9|9081.3|214
1712135100000|2024-04-03 09:05:00|9085.9|9084.4|9084.3|9081.9|9086.4|9084.4|9084.2|9081.8|168
1712135400000|2024-04-03 09:10:00|9084.2|9081.8|9084.7|9082.3|9086.5|9084.1|9083.6|9081.5|148
1712135700000|2024-04-03 09:15:00|9084.8|9082.4|9083.2|9081.7|9085.2|9083.2|9082.5|9081|111
1712136000000|2024-04-03 09:20:00|9083.1|9081.6|9087.4|9085|9087.5|9085.4|9082.7|9081.2|156
1712136300000|2024-04-03 09:25:00|9087.5|9085.1|9087.5|9086|9088.4|9086.3|9086.5|9084.9|154
1712136600000|2024-04-03 09:30:00|9087.6|9086.1|9089.1|9087.6|9089.4|9087.9|9086.2|9084.7|124
1712136900000|2024-04-03 09:35:00|9089.3|9087.8|9090|9088.5|9091.4|9089.4|9088.7|9087.2|94
1712137200000|2024-04-03 09:40:00|9090.1|9088.6|9089.2|9087.7|9090.2|9088.7|9088.4|9086.9|104
1712137500000|2024-04-03 09:45:00|9089.1|9087.6|9086.6|9084.2|9089.5|9088|9085|9083.5|127
1712137800000|2024-04-03 09:50:00|9086.9|9084.5|9091.4|9089.9|9091.4|9089.9|9086.6|9084.5|147
1712138100000|2024-04-03 09:55:00|9091.5|9090|9092.9|9091.4|9093.5|9091.6|9091|9089|106
1712138400000|2024-04-03 10:00:00|9093|9091.5|9089.7|9088.2|9093.1|9091.6|9089.4|9087.5|121
1712138700000|2024-04-03 10:05:00|9089.6|9088.1|9089|9087.5|9091.2|9089.7|9088.6|9086.8|106
1712139000000|2024-04-03 10:10:00|9089.2|9087.7|9089.8|9088.3|9089.9|9088.4|9088.3|9086.6|114
1712139300000|2024-04-03 10:15:00|9089.7|9088.2|9089.8|9088.3|9090.9|9089.4|9089.1|9087.6|92
1712139600000|2024-04-03 10:20:00|9089.5|9088|9087.4|9085.9|9091.1|9088.7|9087.4|9085.9|94
1712139900000|2024-04-03 10:25:00|9087.5|9086|9086.4|9084.9|9087.9|9086|9085.9|9084.4|107
1712140200000|2024-04-03 10:30:00|9086.8|9084.4|9085.8|9084.3|9087.1|9084.9|9084.7|9082.8|110
1712140500000|2024-04-03 10:35:00|9086.4|9084|9085.5|9084|9086.6|9084.8|9084.9|9082.5|70
1712140800000|2024-04-03 10:40:00|9085.9|9084.4|9086.3|9084.8|9087.2|9085.7|9085.8|9084.3|46
1712141100000|2024-04-03 10:45:00|9086.4|9084.9|9086.4|9084.9|9086.5|9085|9085.9|9084.4|76
1712141400000|2024-04-03 10:50:00|9086.3|9084.8|9083.6|9082.1|9087.2|9085.1|9083.6|9082.1|70
1712141700000|2024-04-03 10:55:00|9083.5|9082|9084.8|9083.3|9084.8|9083.3|9082.6|9080.6|110
1712142000000|2024-04-03 11:00:00|9084.6|9083.1|9083.7|9082.2|9085.2|9083.7|9083.1|9081.6|83
1712142300000|2024-04-03 11:05:00|9083.8|9082.3|9084.9|9083.4|9084.9|9083.4|9083.6|9082.1|59
1712142600000|2024-04-03 11:10:00|9084.8|9083.3|9081.5|9080|9084.9|9083.4|9080.8|9079.3|132
1712142900000|2024-04-03 11:15:00|9081.6|9080.1|9082.5|9081|9082.8|9081.1|9081.2|9079.3|129
1712143200000|2024-04-03 11:20:00|9082.7|9081.2|9085|9083.5|9085.4|9083.9|9082.7|9081.2|91
1712143500000|2024-04-03 11:25:00|9085.1|9083.6|9085.4|9083.9|9086.9|9085.4|9084.8|9083.3|145
1712143800000|2024-04-03 11:30:00|9085.3|9083.8|9086|9084.5|9086.3|9084.7|9084.6|9082.6|125
1712144100000|2024-04-03 11:35:00|9085.9|9084.4|9086.3|9084.8|9087.1|9085.6|9085.2|9083.1|84
1712144400000|2024-04-03 11:40:00|9086.4|9084.9|9085.4|9083.9|9086.7|9085.2|9084.7|9083.1|69
1712144700000|2024-04-03 11:45:00|9085.3|9083.8|9084.7|9082.3|9085.3|9083.8|9083|9080.6|121
1712145000000|2024-04-03 11:50:00|9084.2|9082.7|9083|9081.5|9084.3|9082.8|9082.2|9080.7|100
1712145300000|2024-04-03 11:55:00|9082.9|9081.4|9081.9|9080.4|9082.9|9081.4|9080.3|9078.8|108
1712145600000|2024-04-03 12:00:00|9081.7|9080.2|9081.2|9078.8|9083.7|9082.2|9081|9078.6|162
1712145900000|2024-04-03 12:05:00|9081.1|9078.7|9080.8|9079.3|9081.7|9079.3|9079.8|9077.8|125
1712146200000|2024-04-03 12:10:00|9080.9|9079.4|9081.6|9076.6|9082.5|9080.7|9079|9075.2|211
1712146500000|2024-04-03 12:15:00|9081.8|9076.8|9082.3|9080.8|9085.4|9082.5|9079.6|9076.7|354
1712146800000|2024-04-03 12:20:00|9082.7|9081.2|9087.1|9085.6|9088.3|9086.8|9081.4|9079.4|369
1712147100000|2024-04-03 12:25:00|9087|9085.5|9087.8|9086.3|9090.5|9089|9086.7|9085.2|270
1712147400000|2024-04-03 12:30:00|9087.9|9086.4|9087|9085.5|9088.2|9086.7|9085.9|9084.1|271
1712147700000|2024-04-03 12:35:00|9087.2|9085.7|9091.1|9089.6|9092.1|9090.6|9087.1|9085.6|232
1712148000000|2024-04-03 12:40:00|9091|9089.5|9090.4|9088.9|9091.7|9090.2|9088.4|9086.2|186
1712148300000|2024-04-03 12:45:00|9090.2|9088.7|9091.3|9089.8|9092.5|9091|9088.8|9087.3|225
1712148600000|2024-04-03 12:50:00|9091.2|9089.7|9090.4|9088.9|9093.2|9091.7|9090.2|9087.9|327
1712148900000|2024-04-03 12:55:00|9090.5|9089|9091|9088.6|9092.8|9091.3|9089.3|9087.5|206
1712149200000|2024-04-03 13:00:00|9090.9|9088.5|9087|9085.5|9090.9|9089.3|9084.1|9082|276
1712149500000|2024-04-03 13:05:00|9087.1|9085.6|9087.6|9085.2|9087.7|9086|9084.7|9083.2|234
1712149800000|2024-04-03 13:10:00|9087.3|9084.9|9086.9|9084.5|9089|9087|9086.7|9084.4|226
1712150100000|2024-04-03 13:15:00|9087.2|9084.8|9086.1|9084.6|9087.4|9085.4|9084.9|9082.9|216
1712150400000|2024-04-03 13:20:00|9085.9|9084.4|9087.4|9085|9089.3|9087.8|9084.3|9082.3|253
1712150700000|2024-04-03 13:25:00|9087.3|9084.9|9085.5|9083.1|9087.4|9085.9|9084.7|9082.5|200
1712151000000|2024-04-03 13:30:00|9085.6|9083.2|9085.7|9083.3|9087|9085.5|9084.2|9081.9|327
1712151300000|2024-04-03 13:35:00|9085.8|9083.4|9085.9|9084.4|9087.6|9086.1|9085.7|9083.3|240
1712151600000|2024-04-03 13:40:00|9086.1|9084.6|9090.4|9087|9090.6|9088|9085.3|9083.8|298
1712151900000|2024-04-03 13:45:00|9090.5|9087.1|9087.8|9086.3|9091.7|9089.7|9087.8|9086.1|320
1712152200000|2024-04-03 13:50:00|9087.7|9086.2|9084.8|9082.4|9088.1|9086.6|9084.3|9082.2|227
1712152500000|2024-04-03 13:55:00|9084.9|9082.5|9085.5|9080.5|9085.6|9083|9081.3|9078.9|243
1712152800000|2024-04-03 14:00:00|9080.3|9075.3|9070.1|9067.7|9080.3|9075.3|9059.5|9057.1|971
1712153100000|2024-04-03 14:05:00|9069.9|9067.5|9074|9072.5|9074|9072.5|9065.2|9063.3|609
1712153400000|2024-04-03 14:10:00|9074.4|9072.9|9069.6|9067.2|9076.5|9074.1|9069|9066.6|519
1712153700000|2024-04-03 14:15:00|9069.4|9067|9064.1|9061.7|9073.3|9071.8|9063.4|9061|458
1712154000000|2024-04-03 14:20:00|9064|9061.6|9064|9061.6|9065.6|9063.3|9061.9|9060.4|401
1712154300000|2024-04-03 14:25:00|9063.8|9061.4|9064.9|9063.4|9066|9064.5|9062.3|9060.8|335
1712154600000|2024-04-03 14:30:00|9065|9063.5|9068.7|9067.2|9068.8|9067.3|9064.2|9062.7|337
1712154900000|2024-04-03 14:35:00|9068.8|9067.3|9067.3|9065.8|9070.2|9068.7|9066.3|9063.9|334
1712155200000|2024-04-03 14:40:00|9067.2|9065.7|9060.6|9059.1|9067.2|9065.7|9059.7|9058.2|284
1712155500000|2024-04-03 14:45:00|9060.7|9059.2|9062|9060.5|9062.7|9061.2|9060|9058.5|360
1712155800000|2024-04-03 14:50:00|9062.1|9060.6|9060|9058.5|9063.9|9062.4|9059.8|9058.3|332
1712156100000|2024-04-03 14:55:00|9060.1|9058.6|9058.8|9057.3|9060.6|9059.1|9057.3|9055.1|243
1712156400000|2024-04-03 15:00:00|9058.6|9057.1|9058.3|9056.8|9062.5|9061|9057.8|9056.3|303
1712156700000|2024-04-03 15:05:00|9058.1|9056.6|9054.4|9052.9|9059|9057.5|9054.2|9052.4|236
1712157000000|2024-04-03 15:10:00|9054.2|9052.7|9050.3|9048.8|9054.2|9052.7|9049.2|9047.5|300
1712157300000|2024-04-03 15:15:00|9050.4|9048.9|9051.2|9048.8|9054.9|9053.1|9046.8|9044.4|293
1712157600000|2024-04-03 15:20:00|9051.1|9048.7|9042|9039.6|9051.1|9048.7|9041.5|9039.5|341
1712157900000|2024-04-03 15:25:00|9041.5|9040|9040.4|9038.9|9041.5|9040|9036.9|9034.6|251
1712158200000|2024-04-03 15:30:00|9040.5|9039|9035.4|9033.9|9042.1|9040|9035|9033.5|200
1712158500000|2024-04-03 15:35:00|9035.3|9033.8|9037.2|9035.7|9037.4|9035.9|9034.5|9033|194
1712158800000|2024-04-03 15:40:00|9037.1|9035.6|9040.3|9038.8|9040.7|9039.2|9036.1|9034.6|200
1712159100000|2024-04-03 15:45:00|9040.1|9038.6|9038.7|9037.2|9041.8|9039.4|9036.5|9035|226
1712159400000|2024-04-03 15:50:00|9038.8|9037.3|9038.6|9037.1|9041.3|9039.6|9037.7|9036.2|204
1712159700000|2024-04-03 15:55:00|9038.7|9037.2|9040.2|9037.8|9040.8|9039.1|9037.9|9036.4|188
1712160000000|2024-04-03 16:00:00|9040.1|9037.7|9041.2|9039.7|9041.2|9039.7|9039.3|9037.3|179
1712160300000|2024-04-03 16:05:00|9041.4|9039|9045.9|9043.5|9047|9044.6|9041.4|9039|167
1712160600000|2024-04-03 16:10:00|9045.8|9043.4|9046.6|9044.2|9049.7|9047.3|9043.7|9041.4|479
1712160900000|2024-04-03 16:15:00|9046.9|9044.5|9042.5|9041|9047.8|9045.4|9041.9|9040.4|314
1712161200000|2024-04-03 16:20:00|9042.4|9040.9|9034.7|9033.2|9042.9|9041.4|9034|9031.9|319
1712161500000|2024-04-03 16:25:00|9034.6|9033.1|9034.4|9032.9|9038|9036.5|9034.4|9032.9|244
1712161800000|2024-04-03 16:30:00|9034.2|9032.7|9034.7|9033.2|9035.8|9034.3|9030.6|9029|300
1712162100000|2024-04-03 16:35:00|9034.8|9033.3|9039.6|9038.1|9040.2|9038.7|9034.5|9033|290
1712162400000|2024-04-03 16:40:00|9039.4|9037.9|9040|9038.5|9040.5|9039|9037|9035.5|222
1712162700000|2024-04-03 16:45:00|9040.1|9038.6|9040.3|9038.8|9042.2|9040.7|9039.1|9037.6|190
1712163000000|2024-04-03 16:50:00|9040.4|9038.9|9039.6|9038.1|9042.2|9040.2|9038.4|9036.9|147
1712163300000|2024-04-03 16:55:00|9039.9|9038.4|9039.4|9037.9|9040.6|9039.1|9038.7|9037.2|113
1712163600000|2024-04-03 17:00:00|9039.2|9037.7|9043.8|9042.3|9044.1|9042.6|9038.8|9037.3|167
1712163900000|2024-04-03 17:05:00|9043.9|9042.4|9041.4|9039.9|9043.9|9042.4|9041.4|9039.9|176
1712164200000|2024-04-03 17:10:00|9041|9039.5|9039|9037.5|9041.1|9039.6|9038.8|9037.3|103
1712164500000|2024-04-03 17:15:00|9038.9|9037.4|9038.3|9036.8|9039.2|9037.7|9035.7|9034.2|126
1712164800000|2024-04-03 17:20:00|9037.9|9036.4|9037.3|9035.8|9038|9036.5|9035.3|9033.8|172
1712165100000|2024-04-03 17:25:00|9037.2|9035.7|9037.5|9035.1|9037.7|9035.9|9036.1|9034.6|127
1712165400000|2024-04-03 17:30:00|9037.6|9035.2|9039.4|9037.9|9039.4|9037.9|9037.4|9035.1|107
1712165700000|2024-04-03 17:35:00|9039.6|9038.1|9039|9037.5|9039.7|9038.2|9037.7|9036.2|97
1712166000000|2024-04-03 17:40:00|9039.1|9037.6|9039.8|9038.3|9040|9038.3|9038.4|9036.3|138
1712166300000|2024-04-03 17:45:00|9039.9|9038.4|9039.9|9038.4|9040.3|9038.6|9038.7|9037.2|89
1712166600000|2024-04-03 17:50:00|9039.7|9038.2|9038.3|9035.9|9039.8|9038.3|9038.2|9035.8|84
1712166900000|2024-04-03 17:55:00|9038.4|9036|9038.8|9036.4|9039.4|9037|9037.4|9035|89
1712167200000|2024-04-03 18:00:00|9039.3|9036.9|9037|9034.6|9039.6|9037.2|9035.8|9033.7|98
1712167500000|2024-04-03 18:05:00|9036.9|9034.5|9034.7|9032.3|9037.1|9035|9034.6|9032.2|80
1712167800000|2024-04-03 18:10:00|9034.6|9032.2|9031.9|9029.5|9034.6|9032.7|9031.8|9029.4|89
1712168100000|2024-04-03 18:15:00|9032|9029.6|9031.2|9029.7|9032.5|9031|9030.9|9028.5|60
1712168400000|2024-04-03 18:20:00|9031.3|9029.8|9031.8|9030.3|9032.3|9030.7|9030.8|9029.3|35
1712168700000|2024-04-03 18:25:00|9031.9|9030.4|9032.6|9031.1|9033|9031.5|9031.8|9030.3|37
1712169000000|2024-04-03 18:30:00|9032.5|9031|9032|9030.5|9033.4|9031.4|9031.5|9030|74
1712169300000|2024-04-03 18:35:00|9031.6|9030.1|9031.2|9029.7|9032.1|9030.6|9031|9029.5|93
1712169600000|2024-04-03 18:40:00|9031.3|9029.8|9031.6|9030.1|9032|9030.5|9031.2|9029.2|49
1712169900000|2024-04-03 18:45:00|9031.7|9030.2|9035.2|9033.7|9035.2|9033.7|9031.6|9030.1|78
1712170200000|2024-04-03 18:50:00|9035.1|9033.6|9034.2|9032.7|9035.1|9033.6|9033.8|9032.3|65
1712170500000|2024-04-03 18:55:00|9034|9032.5|9034.2|9032.7|9034.2|9032.7|9032.9|9031.4|86
1712170800000|2024-04-03 19:00:00|9034.1|9032.6|9032.3|9030.8|9034.8|9033.3|9032.3|9030.8|92
1712171100000|2024-04-03 19:05:00|9032.2|9030.7|9032.9|9030.5|9033.7|9031.9|9031.5|9029.9|78
1712171400000|2024-04-03 19:10:00|9032.3|9030.8|9034.8|9033.3|9035|9033.5|9032.2|9030.7|90
1712171700000|2024-04-03 19:15:00|9035|9033.5|9035.3|9032.9|9035.9|9034|9034.3|9032.7|86
1712172000000|2024-04-03 19:20:00|9035.4|9033|9036|9034.5|9036|9034.5|9034.8|9032.8|55
1712172300000|2024-04-03 19:25:00|9035.9|9034.4|9036.4|9034.9|9036.8|9035.3|9035.5|9034|82
1712172600000|2024-04-03 19:30:00|9036.1|9034.6|9035.1|9033.6|9037|9035|9035|9033.5|77
1712172900000|2024-04-03 19:35:00|9035.2|9033.7|9035.3|9033.8|9035.5|9033.8|9034.7|9032.8|84
1712173200000|2024-04-03 19:40:00|9035.4|9033.9|9035|9033.5|9035.9|9034.4|9035|9033.5|48
1712173500000|2024-04-03 19:45:00|9034.9|9033.4|9034.4|9032.9|9035.1|9033.6|9034.1|9032.6|78
1712173800000|2024-04-03 19:50:00|9034.3|9032.8|9034.1|9032.6|9034.6|9033.1|9033.5|9032|61
1712174100000|2024-04-03 19:55:00|9034.2|9032.7|9033.5|9032|9034.7|9033|9033.2|9031.7|91
1712174400000|2024-04-03 20:00:00|9033.6|9032.1|9033|9030.6|9033.6|9032.1|9031.7|9030|50
1712174700000|2024-04-03 20:05:00|9032.6|9030.2|9032.4|9030.9|9033|9031|9032.3|9029.9|27
1712175000000|2024-04-03 20:10:00|9032.8|9030.4|9031.7|9030.2|9033.1|9031.6|9031.7|9030.2|32
1712175300000|2024-04-03 20:15:00|9032.1|9030.6|9033|9030.6|9033.4|9031.5|9032|9030.1|27
1712175600000|2024-04-03 20:20:00|9033.1|9030.7|9032|9030.5|9033.3|9031.6|9032|9030.5|34
1712175900000|2024-04-03 20:25:00|9031.9|9030.4|9031.5|9030|9032.5|9030.6|9031.5|9029.5|55
1712176200000|2024-04-03 20:30:00|9031.4|9029.9|9033.1|9030.7|9033.1|9031|9031.4|9029.5|88
1712176500000|2024-04-03 20:35:00|9033|9030.6|9032.9|9030.5|9033.3|9030.9|9032.7|9030.3|83
1712176800000|2024-04-03 20:40:00|9032.8|9030.4|9030.9|9028.5|9032.9|9030.7|9030.7|9028.3|102
1712177100000|2024-04-03 20:45:00|9030.8|9028.4|9029.9|9027.5|9031.2|9028.8|9029.3|9026.9|43
1712177400000|2024-04-03 20:50:00|9029.8|9027.4|9030|9027.6|9030.4|9028|9029.6|9027.2|62
1712177700000|2024-04-03 20:55:00|9030.7|9026.8|9032.6|9026.2|9032.6|9026.8|9030.2|9025.2|105
1712178000000|2024-04-03 21:00:00|9033|9026.5|9034.4|9027.9|9034.4|9027.9|9033|9026.5|4
1712178300000|2024-04-03 21:05:00|9034.1|9027.6|9034.1|9027.6|9034.5|9028|9034.1|9027.6|14
1712178600000|2024-04-03 21:10:00|9034|9027.5|9034.2|9027.7|9034.6|9028.1|9034|9027.5|22
1712178900000|2024-04-03 21:15:00|9034.1|9027.6|9034.3|9027.8|9034.5|9028|9033.8|9027.3|21
1712179200000|2024-04-03 21:20:00|9034.4|9027.9|9033.5|9027|9034.6|9028.1|9033.4|9026.9|11
1712179500000|2024-04-03 21:25:00|9033.6|9027.1|9033.4|9026.9|9033.6|9027.1|9031.6|9025.1|12
1712179800000|2024-04-03 21:30:00|9033.5|9027|9033.3|9026.8|9033.5|9027|9033.3|9026.8|3
1712180100000|2024-04-03 21:35:00|9033.2|9026.7|9033.7|9027.2|9033.8|9027.3|9033.2|9026.7|21
1712180400000|2024-04-03 21:40:00|9033.8|9027.3|9033.6|9027.1|9033.8|9027.3|9033.5|9027|25
1712180700000|2024-04-03 21:45:00|9033.5|9027|9033.2|9026.7|9033.6|9027.1|9033.1|9026.6|44
1712181000000|2024-04-03 21:50:00|9033.3|9026.8|9033.3|9026.8|9033.4|9026.9|9033|9026.5|77
1712181300000|2024-04-03 21:55:00|9033.2|9026.7|9033.3|9026.8|9033.6|9027.1|9033.1|9026.6|86
1712181600000|2024-04-03 22:00:00|9033.2|9026.7|9030.3|9026.4|9033.3|9026.8|9030.1|9024.7|119
1712181900000|2024-04-03 22:05:00|9029.5|9027.1|9029.4|9027|9029.6|9027.2|9029.3|9026.9|20
1712182200000|2024-04-03 22:10:00|9029.5|9027.1|9029.5|9027.1|9029.6|9027.2|9029.1|9026.7|25
1712182500000|2024-04-03 22:15:00|9029.6|9027.2|9029|9027.5|9029.6|9027.6|9029|9026.9|32
1712182800000|2024-04-03 22:20:00|9029.1|9027.6|9028.7|9026.3|9029.8|9027.8|9028.6|9026.2|49
1712183100000|2024-04-03 22:25:00|9028.6|9026.2|9028.7|9026.3|9029.5|9027.7|9028.3|9025.9|59
1712183400000|2024-04-03 22:30:00|9028.6|9026.2|9028.4|9026.9|9029.1|9027.1|9028.3|9026|56
1712183700000|2024-04-03 22:35:00|9028.5|9027|9028.8|9026.4|9029.7|9027.3|9028.3|9025.9|61
1712184000000|2024-04-03 22:40:00|9028.6|9026.2|9029.6|9027.2|9029.6|9027.2|9028.1|9025.7|46
1712184300000|2024-04-03 22:45:00|9029.5|9027.1|9029.7|9027.3|9030.1|9027.7|9029.4|9027|42
1712184600000|2024-04-03 22:50:00|9029.6|9027.2|9029.2|9026.8|9029.9|9027.5|9029.1|9026.7|50
1712184900000|2024-04-03 22:55:00|9029.3|9026.9|9028.9|9026.5|9029.8|9027.4|9028.9|9026.5|51
1712185200000|2024-04-03 23:00:00|9028.8|9026.4|9029|9026.6|9030.1|9027.7|9028.8|9026.4|106
1712185500000|2024-04-03 23:05:00|9029.1|9026.7|9029|9026.6|9029.3|9026.9|9028.7|9026.3|57
1712185800000|2024-04-03 23:10:00|9028.9|9026.5|9029.4|9027|9029.6|9027.2|9028.6|9026.2|56
1712186100000|2024-04-03 23:15:00|9029.3|9026.9|9031.1|9028.7|9031.4|9029|9029.3|9026.9|51
1712186400000|2024-04-03 23:20:00|9031.3|9028.9|9031.3|9028.9|9032|9029.6|9030.9|9028.5|48
1712186700000|2024-04-03 23:25:00|9031.4|9029|9030.6|9028.2|9031.5|9029.1|9030.5|9028.1|46
1712187000000|2024-04-03 23:30:00|9030.7|9028.3|9031|9028.6|9031.1|9028.7|9029.8|9027.4|109
1712187300000|2024-04-03 23:35:00|9031.1|9028.7|9030.9|9028.5|9031.1|9028.7|9030.5|9028.1|22
1712187600000|2024-04-03 23:40:00|9030.8|9028.4|9031.1|9028.7|9031.1|9028.7|9030.8|9028.4|46
1712187900000|2024-04-03 23:45:00|9031|9028.6|9031|9028.6|9031.4|9029.1|9030.5|9028.5|25
1712188200000|2024-04-03 23:50:00|9031.1|9028.7|9030.7|9028.3|9031.2|9028.8|9030.6|9028.2|19
1712188500000|2024-04-03 23:55:00|9030.8|9028.4|9031|9028.6|9031.2|9028.8|9030|9027.6|49
1712188800000|2024-04-04 00:00:00|9031.1|9028.7|9031.2|9028.8|9031.7|9029.3|9029.9|9027.5|102
1712189100000|2024-04-04 00:05:00|9031.3|9028.9|9033|9030.6|9033.1|9030.7|9031.1|9028.7|115
1712189400000|2024-04-04 00:10:00|9032.9|9030.5|9032.2|9029.8|9033.8|9031.4|9031.6|9029.2|107
1712189700000|2024-04-04 00:15:00|9032|9029.6|9032.1|9029.7|9032.8|9030.4|9031.3|9028.9|75
1712190000000|2024-04-04 00:20:00|9032.2|9029.8|9032.6|9030.2|9032.9|9030.5|9031.6|9029.2|67
1712190300000|2024-04-04 00:25:00|9032.7|9030.3|9031.5|9029.1|9032.7|9030.3|9031.1|9028.7|115
1712190600000|2024-04-04 00:30:00|9031.6|9029.2|9033.8|9031.4|9034.3|9031.9|9031.6|9029.2|112
1712190900000|2024-04-04 00:35:00|9033.9|9031.5|9031.5|9029.1|9033.9|9031.5|9031.5|9029.1|57
1712191200000|2024-04-04 00:40:00|9031.6|9029.2|9031.6|9029.2|9032.7|9030.3|9031.2|9028.8|65
1712191500000|2024-04-04 00:45:00|9031.7|9029.3|9030.8|9028.4|9031.8|9029.4|9030|9027.6|85
1712191800000|2024-04-04 00:50:00|9030.7|9028.3|9030.5|9028.1|9030.7|9028.3|9028.8|9026.4|144
1712192100000|2024-04-04 00:55:00|9030|9027.6|9028.6|9026.2|9030|9027.6|9028.6|9026.2|83
1712192400000|2024-04-04 01:00:00|9028.7|9026.3|9029.7|9027.3|9030|9027.6|9028.3|9025.9|108
1712192700000|2024-04-04 01:05:00|9029.6|9027.2|9029.6|9027.2|9030.1|9027.7|9029.4|9027|70
1712193000000|2024-04-04 01:10:00|9029.7|9027.3|9030.3|9027.9|9031|9028.6|9028.9|9026.5|109
1712193300000|2024-04-04 01:15:00|9030.2|9027.8|9031.8|9029.4|9031.9|9029.5|9029.9|9027.5|88
1712193600000|2024-04-04 01:20:00|9031.7|9029.3|9030.1|9027.7|9031.7|9029.3|9030|9027.6|70
1712193900000|2024-04-04 01:25:00|9030|9027.6|9031.9|9029.5|9031.9|9029.5|9029.9|9027.5|62
1712194200000|2024-04-04 01:30:00|9031.8|9029.4|9030.6|9028.2|9032.2|9029.8|9030.5|9028.1|43
1712194500000|2024-04-04 01:35:00|9030.5|9028.1|9031.4|9029|9032.5|9030.6|9030.3|9027.9|43
1712194800000|2024-04-04 01:40:00|9031.3|9028.9|9030.3|9028.8|9032.2|9029.8|9030.2|9028.7|55
1712195100000|2024-04-04 01:45:00|9030.2|9028.7|9030.8|9029.3|9031.5|9029.5|9030.1|9028.5|49
1712195400000|2024-04-04 01:50:00|9030.9|9029.4|9031.2|9028.8|9031.7|9029.4|9029.8|9027.4|84
1712195700000|2024-04-04 01:55:00|9031.3|9028.9|9031.5|9029.1|9031.8|9029.4|9031.2|9028.8|39
1712196000000|2024-04-04 02:00:00|9031.6|9029.2|9032.3|9029.9|9033.2|9030.8|9031.5|9029.1|49
1712196300000|2024-04-04 02:05:00|9032.6|9030.2|9031.7|9029.3|9032.6|9030.4|9031.7|9029.3|39
1712196600000|2024-04-04 02:10:00|9031.1|9029.6|9032.5|9030.1|9032.9|9031.4|9030.9|9029.4|40
1712196900000|2024-04-04 02:15:00|9032.4|9030|9033.5|9031.1|9033.8|9031.4|9032.4|9030|45
1712197200000|2024-04-04 02:20:00|9033.6|9031.2|9033.2|9031.7|9033.9|9032|9033|9030.7|52
1712197500000|2024-04-04 02:25:00|9033.3|9031.8|9032.6|9031.1|9033.9|9031.9|9032.6|9030.6|31
1712197800000|2024-04-04 02:30:00|9032.5|9031|9032.6|9030.2|9033.2|9031|9032.1|9030.1|30
1712198100000|2024-04-04 02:35:00|9032.5|9030.1|9032.7|9030.3|9033.2|9030.8|9032|9029.6|50
1712198400000|2024-04-04 02:40:00|9032.8|9030.4|9032|9029.6|9033.2|9031.1|9032|9029.6|30
1712198700000|2024-04-04 02:45:00|9031.9|9029.5|9032|9029.6|9032.1|9030.4|9031.1|9029.4|29
1712199000000|2024-04-04 02:50:00|9032.1|9029.7|9033.1|9030.7|9033.1|9030.8|9032|9029.6|43
1712199300000|2024-04-04 02:55:00|9033.3|9030.9|9033.1|9030.7|9033.8|9031.7|9032.5|9030.7|40
1712199600000|2024-04-04 03:00:00|9033|9030.6|9032.7|9030.3|9033.5|9031.5|9032.6|9030.3|31
1712199900000|2024-04-04 03:05:00|9032.8|9030.4|9034.5|9032.1|9034.5|9032.1|9032.8|9030.4|55
1712200200000|2024-04-04 03:10:00|9034.6|9032.2|9035.8|9033.4|9035.8|9033.4|9034.5|9032.1|54
1712200500000|2024-04-04 03:15:00|9035.7|9033.3|9034.3|9032.8|9035.7|9033.3|9034.3|9032.4|29
1712200800000|2024-04-04 03:20:00|9034.4|9032.9|9034|9032.5|9034.4|9032.9|9033.6|9031.9|36
1712201100000|2024-04-04 03:25:00|9033.9|9032.4|9034.3|9032.8|9034.6|9032.9|9033.7|9032.1|31
1712201400000|2024-04-04 03:30:00|9034.4|9032.9|9035.6|9033.2|9035.6|9033.9|9034.4|9032.9|48
1712201700000|2024-04-04 03:35:00|9035.5|9033.1|9035.4|9033|9035.7|9033.3|9034.9|9032.5|32
1712202000000|2024-04-04 03:40:00|9035.5|9033.1|9034.1|9032.6|9035.5|9033.1|9033|9031.5|62
1712202300000|2024-04-04 03:45:00|9034.2|9032.7|9034.1|9031.7|9034.6|9033|9034|9031.7|43
1712202600000|2024-04-04 03:50:00|9034.2|9031.8|9033.2|9031.7|9034.4|9032.4|9033.1|9031.6|16
1712202900000|2024-04-04 03:55:00|9033.1|9031.6|9034|9032.5|9034.8|9032.9|9032.8|9031.3|39
1712203200000|2024-04-04 04:00:00|9034.1|9032.6|9034|9032.5|9034.1|9032.6|9033.4|9031.9|24
1712203500000|2024-04-04 04:05:00|9033.9|9032.4|9034.1|9031.7|9034.2|9032.7|9033.6|9031.7|21
1712203800000|2024-04-04 04:10:00|9034.2|9031.8|9034|9032.5|9034.8|9032.9|9034|9031.7|36
1712204100000|2024-04-04 04:15:00|9034.5|9032.1|9035.1|9032.7|9035.4|9033.2|9034.4|9032|50
1712204400000|2024-04-04 04:20:00|9035|9032.6|9034.2|9032.7|9035.2|9033.2|9033.9|9032|51
1712204700000|2024-04-04 04:25:00|9034.1|9032.6|9034.6|9032.2|9034.8|9032.6|9033.1|9031.2|43
1712205000000|2024-04-04 04:30:00|9034.7|9032.3|9034.6|9032.2|9035|9032.6|9034.3|9031.9|51
1712205300000|2024-04-04 04:35:00|9034.5|9032.1|9034.6|9032.2|9035.1|9032.7|9034.5|9032.1|24
1712205600000|2024-04-04 04:40:00|9034.5|9032.1|9035.5|9033.1|9035.7|9033.3|9034.5|9032.1|39
1712205900000|2024-04-04 04:45:00|9035.4|9033|9035|9032.6|9035.7|9033.3|9034.7|9032.3|29
1712206200000|2024-04-04 04:50:00|9034.9|9032.5|9034.4|9032|9035.1|9032.7|9034|9031.6|32
1712206500000|2024-04-04 04:55:00|9034.5|9032.1|9035.5|9033.1|9035.6|9033.2|9034.4|9032|58
1712206800000|2024-04-04 05:00:00|9035.4|9033|9034.1|9032.6|9035.4|9033|9034|9032.1|39
1712207100000|2024-04-04 05:05:00|9034.2|9032.7|9034.9|9032.5|9034.9|9032.7|9033.6|9031.8|34
1712207400000|2024-04-04 05:10:00|9035.2|9032.8|9035|9032.6|9035.5|9033.1|9035|9032.6|46
1712207700000|2024-04-04 05:15:00|9035.1|9032.7|9034.3|9031.9|9035.3|9032.9|9033.8|9031.4|61
1712208000000|2024-04-04 05:20:00|9034.4|9032|9035.6|9033.2|9035.6|9033.4|9034.4|9032|52
1712208300000|2024-04-04 05:25:00|9035.1|9033.6|9034.5|9032.1|9035.2|9033.7|9034.1|9031.7|36
1712208600000|2024-04-04 05:30:00|9034.4|9032|9033.9|9031.5|9034.4|9032.3|9033|9031.1|54
1712208900000|2024-04-04 05:35:00|9033.7|9031.3|9032.4|9030|9033.7|9031.3|9031.8|9029.8|37
1712209200000|2024-04-04 05:40:00|9032.3|9029.9|9034.6|9032.2|9034.8|9032.4|9032.3|9029.9|35
1712209500000|2024-04-04 05:45:00|9034.7|9032.3|9036.4|9034|9036.5|9034.1|9033.9|9032|66
1712209800000|2024-04-04 05:50:00|9036.5|9034.1|9037.2|9034.8|9038|9035.6|9035.9|9033.8|91
1712210100000|2024-04-04 05:55:00|9037.3|9034.9|9037.9|9035.5|9038|9036|9037.3|9034.9|78
1712210400000|2024-04-04 06:00:00|9038|9035.6|9033.5|9032|9038|9035.9|9032.6|9031|148
1712210700000|2024-04-04 06:05:00|9033.6|9032.1|9032.4|9030.9|9034.3|9032.4|9032.3|9030.5|95
1712211000000|2024-04-04 06:10:00|9032.5|9031|9029.4|9027.9|9033.1|9031.6|9028.8|9027|168
1712211300000|2024-04-04 06:15:00|9029.8|9028.3|9029|9027.5|9030.3|9028.8|9028.6|9026.7|86
1712211600000|2024-04-04 06:20:00|9029.1|9027.6|9030.7|9028.3|9030.7|9028.3|9027.6|9025.6|100
1712211900000|2024-04-04 06:25:00|9030.6|9028.2|9030.1|9027.3|9031.4|9029.1|9029.9|9026.5|90
1712212200000|2024-04-04 06:30:00|9030.6|9027.4|9062.8|9060.4|9065|9062.6|9030.6|9027.4|806
1712212500000|2024-04-04 06:35:00|9062.3|9059.9|9071|9068.6|9072.4|9070|9062.3|9059.9|491
1712212800000|2024-04-04 06:40:00|9071.2|9068.8|9070|9067.6|9075.7|9073.3|9070|9067.6|435
1712213100000|2024-04-04 06:45:00|9069.9|9067.5|9065.2|9062.8|9070|9067.6|9065|9062.6|245
1712213400000|2024-04-04 06:50:00|9065.3|9062.9|9069.3|9066.9|9070|9067.6|9064.3|9061.9|230
1712213700000|2024-04-04 06:55:00|9069.4|9067|9069.2|9066.8|9071.5|9069.1|9067.9|9065.5|212
1712214000000|2024-04-04 07:00:00|9069.3|9066.9|9068.4|9066|9071.9|9069.5|9067.7|9065.3|242
1712214300000|2024-04-04 07:05:00|9068.1|9065.7|9070|9067.6|9070.6|9068.2|9066|9064|209
1712214600000|2024-04-04 07:10:00|9069.8|9067.4|9064.7|9062.3|9070|9067.6|9064.4|9062|235
1712214900000|2024-04-04 07:15:00|9064.8|9062.4|9061.7|9059.3|9066|9063.6|9061.6|9059.2|247
1712215200000|2024-04-04 07:20:00|9061.8|9059.4|9063.6|9061.2|9066|9063.6|9061.7|9059.3|345
1712215500000|2024-04-04 07:25:00|9063.8|9061.4|9062.5|9060.1|9065.1|9062.7|9062.1|9059.7|221
1712215800000|2024-04-04 07:30:00|9062.4|9060|9061.1|9059.6|9062.7|9060.3|9060.8|9058.8|161
1712216100000|2024-04-04 07:35:00|9061|9059.5|9062.1|9059.7|9062.8|9060.4|9060.6|9058.2|144
1712216400000|2024-04-04 07:40:00|9062|9059.6|9066.6|9064.2|9066.6|9064.2|9061.9|9059.5|114
1712216700000|2024-04-04 07:45:00|9066.7|9064.3|9068.9|9066.5|9070|9067.6|9065.3|9063.3|223
1712217000000|2024-04-04 07:50:00|9069.2|9066.8|9070.7|9068.3|9072.7|9070.6|9068.7|9066.5|266
1712217300000|2024-04-04 07:55:00|9070.4|9068|9068.1|9065.7|9070.4|9068|9066.2|9064|250
1712217600000|2024-04-04 08:00:00|9067.7|9066.2|9066.6|9064.2|9069.4|9067.4|9065.8|9063.4|234
1712217900000|2024-04-04 08:05:00|9066.5|9064.1|9066.4|9064|9067.1|9064.7|9065|9062.6|130
1712218200000|2024-04-04 08:10:00|9066.5|9064.1|9068.5|9066.1|9068.7|9066.3|9064.7|9062.3|137
1712218500000|2024-04-04 08:15:00|9068.6|9066.2|9067.6|9066.1|9070.7|9068.8|9067.6|9066.1|145
1712218800000|2024-04-04 08:20:00|9067.5|9066|9068.1|9066.6|9069.2|9067.7|9066.9|9065|150
1712219100000|2024-04-04 08:25:00|9068.2|9066.7|9070|9067.6|9070.5|9069|9068.2|9066.3|140
1712219400000|2024-04-04 08:30:00|9069.9|9067.5|9066.9|9065.4|9069.9|9068.2|9066.8|9064.9|122
1712219700000|2024-04-04 08:35:00|9066.8|9065.3|9065.8|9063.4|9068.2|9066.7|9064.7|9062.3|256
1712220000000|2024-04-04 08:40:00|9065.9|9063.5|9063.8|9061.4|9066.8|9064.4|9062.5|9060.1|167
1712220300000|2024-04-04 08:45:00|9063.7|9061.3|9064.2|9061.8|9064.8|9062.7|9061.9|9059.5|192
1712220600000|2024-04-04 08:50:00|9064.3|9061.9|9060.8|9058.4|9064.9|9062.5|9059.7|9058.1|200
1712220900000|2024-04-04 08:55:00|9060.9|9058.5|9059.9|9057.5|9060.9|9058.5|9057.5|9055.5|159
1712221200000|2024-04-04 09:00:00|9060.1|9057.7|9060.5|9058.1|9062|9060.1|9057.8|9055.9|224
1712221500000|2024-04-04 09:05:00|9060.4|9058|9060.3|9057.9|9061.1|9059.6|9058.9|9057.4|133
1712221800000|2024-04-04 09:10:00|9060.2|9057.8|9062.5|9061|9062.8|9061|9060|9057.7|104
1712222100000|2024-04-04 09:15:00|9062.6|9061.1|9065.2|9062.8|9067.2|9064.8|9062.6|9061|134
1712222400000|2024-04-04 09:20:00|9065.1|9062.7|9064.1|9061.7|9065.3|9063.4|9061.5|9059.6|121
1712222700000|2024-04-04 09:25:00|9063.9|9061.5|9063|9061.5|9064|9061.9|9062.1|9060.1|121
1712223000000|2024-04-04 09:30:00|9063.1|9061.6|9064.6|9063.1|9065|9063.5|9063|9061.2|114
1712223300000|2024-04-04 09:35:00|9064.8|9063.3|9065.5|9064|9066.1|9064.6|9062.9|9060.9|118
1712223600000|2024-04-04 09:40:00|9065.7|9064.2|9065.4|9063.9|9066.2|9064.4|9064.8|9062.8|100
1712223900000|2024-04-04 09:45:00|9065.6|9064.1|9061|9059.5|9066|9064.1|9060.9|9059.4|126
1712224200000|2024-04-04 09:50:00|9061.1|9059.6|9061.4|9059.9|9062.8|9061.3|9060.7|9059.2|110
1712224500000|2024-04-04 09:55:00|9061.6|9060.1|9063.4|9061.9|9063.5|9062|9060.4|9058.9|102
1712224800000|2024-04-04 10:00:00|9063.5|9062|9064.9|9062.5|9067|9065|9063.5|9061.7|173
1712225100000|2024-04-04 10:05:00|9065|9062.6|9064.5|9063|9065.9|9063.5|9062.2|9060.7|123
1712225400000|2024-04-04 10:10:00|9064.4|9062.9|9065|9062.6|9065.2|9063.7|9063.8|9061.4|86
1712225700000|2024-04-04 10:15:00|9064.6|9063.1|9063.7|9062.2|9065.1|9063.6|9063.2|9061.7|120
1712226000000|2024-04-04 10:20:00|9063.8|9062.3|9062.5|9061|9064.4|9062.9|9062|9060.2|116
1712226300000|2024-04-04 10:25:00|9062.8|9061.3|9064.4|9062.9|9064.9|9063.3|9061.9|9059.9|79
1712226600000|2024-04-04 10:30:00|9064.9|9062.5|9065|9062.6|9066.8|9064.4|9063.9|9061.5|174
1712226900000|2024-04-04 10:35:00|9064.9|9062.5|9061.9|9059.5|9065|9062.6|9061.9|9059.5|132
1712227200000|2024-04-04 10:40:00|9062|9059.6|9063.2|9060.8|9063.3|9060.9|9060.1|9057.7|94
1712227500000|2024-04-04 10:45:00|9063.3|9060.9|9060.8|9058.4|9063.4|9061|9060.7|9058.3|130
1712227800000|2024-04-04 10:50:00|9061.1|9058.7|9060.8|9059.3|9061.1|9059.5|9058.9|9057.2|79
1712228100000|2024-04-04 10:55:00|9060.9|9059.4|9061.5|9060|9061.9|9060.4|9060.6|9059.1|124
1712228400000|2024-04-04 11:00:00|9061.3|9059.8|9062.8|9061.3|9062.9|9061.4|9060.7|9059.2|146
1712228700000|2024-04-04 11:05:00|9062.9|9061.4|9064.1|9061.7|9065.2|9062.8|9062.8|9061.3|101
1712229000000|2024-04-04 11:10:00|9064|9061.6|9065.1|9063.6|9065.2|9063.7|9062.5|9061|87
1712229300000|2024-04-04 11:15:00|9065|9063.5|9063.9|9062.4|9065.6|9064.1|9063.1|9061.2|86
1712229600000|2024-04-04 11:20:00|9064|9062.5|9065.3|9062.9|9066.7|9064.7|9064|9062.3|106
1712229900000|2024-04-04 11:25:00|9065.2|9062.8|9064.3|9061.9|9066.8|9064.9|9064.3|9061.9|54
1712230200000|2024-04-04 11:30:00|9064.2|9061.8|9065.1|9063.6|9065.9|9063.8|9063.7|9061.3|83
1712230500000|2024-04-04 11:35:00|9065.5|9064|9065|9063.5|9067.8|9065.6|9064.8|9063.3|137
1712230800000|2024-04-04 11:40:00|9065.2|9063.7|9067|9064.6|9067.8|9065.8|9065|9063.2|146
1712231100000|2024-04-04 11:45:00|9066.9|9064.5|9068.7|9067.2|9068.7|9067.2|9066|9063.6|108
1712231400000|2024-04-04 11:50:00|9068.9|9067.4|9071.5|9069.1|9071.7|9069.3|9068.9|9067.2|169
1712231700000|2024-04-04 11:55:00|9071.6|9069.2|9073|9071.5|9074|9071.6|9070.4|9068.9|139
1712232000000|2024-04-04 12:00:00|9073.1|9071.6|9074.7|9073.2|9075.8|9074.3|9072.1|9070.4|189
1712232300000|2024-04-04 12:05:00|9074.6|9073.1|9073.3|9071.8|9075.4|9073.9|9072.5|9071|164
1712232600000|2024-04-04 12:10:00|9073.2|9071.7|9071|9069.5|9073.4|9071.8|9070.2|9068.7|170
1712232900000|2024-04-04 12:15:00|9070.9|9069.4|9071.1|9069.6|9071.3|9069.8|9069.5|9068|158
1712233200000|2024-04-04 12:20:00|9071|9069.5|9070.6|9069.1|9073.3|9071.8|9070.4|9068.8|204
1712233500000|2024-04-04 12:25:00|9071.2|9068.8|9069|9065.7|9071.8|9069.4|9067.1|9064.7|174
1712233800000|2024-04-04 12:30:00|9068.6|9064.8|9065.7|9064.2|9069.9|9067.5|9063.9|9061.3|441
1712234100000|2024-04-04 12:35:00|9065.8|9064.3|9065.9|9064.4|9067.1|9065.6|9064.7|9063.2|228
1712234400000|2024-04-04 12:40:00|9065.7|9064.2|9063.9|9062.4|9067|9065.5|9062.8|9061.3|246
1712234700000|2024-04-04 12:45:00|9063.6|9062.1|9058.3|9056.8|9063.6|9062.1|9057.9|9055.5|285
1712235000000|2024-04-04 12:50:00|9058.2|9056.7|9052.2|9049.8|9059.6|9058.1|9051.8|9049.8|346
1712235300000|2024-04-04 12:55:00|9052.3|9049.9|9049.3|9047.8|9054.2|9052.5|9049.2|9047.1|298
1712235600000|2024-04-04 13:00:00|9049.2|9047.7|9051.9|9050.4|9052.8|9051.1|9049.1|9047.4|228
1712235900000|2024-04-04 13:05:00|9052.4|9050|9056.7|9054.3|9057.3|9054.9|9051.1|9048.7|215
1712236200000|2024-04-04 13:10:00|9056.5|9054.1|9053.4|9051|9058.2|9055.8|9051.3|9048.9|219
1712236500000|2024-04-04 13:15:00|9053.3|9050.9|9049.2|9046.8|9053.5|9051.1|9048.6|9046.2|230
1712236800000|2024-04-04 13:20:00|9049.4|9047|9045.4|9043|9049.4|9047|9045.3|9042.9|237
1712237100000|2024-04-04 13:25:00|9045.3|9042.9|9043.5|9042|9046.8|9044.4|9043.3|9041.4|225
1712237400000|2024-04-04 13:30:00|9043.7|9042.2|9044.5|9043|9045.6|9044.1|9042.6|9040.7|312
1712237700000|2024-04-04 13:35:00|9044.6|9043.1|9046.1|9043.7|9046.2|9044.7|9043|9041.1|273
1712238000000|2024-04-04 13:40:00|9046|9043.6|9044.5|9042.1|9047|9044.6|9039.6|9037.2|259
1712238300000|2024-04-04 13:45:00|9044.6|9042.2|9041.5|9040|9044.6|9042.4|9039.3|9037.8|269
1712238600000|2024-04-04 13:50:00|9041.4|9039.9|9042|9039.6|9042.6|9041.1|9039.3|9037.8|208
1712238900000|2024-04-04 13:55:00|9042.3|9039.9|9046.6|9044.2|9047|9044.6|9042.1|9039.7|154
1712239200000|2024-04-04 14:00:00|9046.5|9044.1|9043.2|9040.8|9046.6|9044.2|9041.8|9039.4|227
1712239500000|2024-04-04 14:05:00|9043.3|9040.9|9041.6|9039.2|9045.3|9043.8|9041.1|9039.1|187
1712239800000|2024-04-04 14:10:00|9041.5|9039.1|9044.9|9043.4|9045.7|9044.2|9040.5|9038.9|123
1712240100000|2024-04-04 14:15:00|9045|9043.5|9044.8|9043.3|9045.5|9044|9044.1|9042.6|129
1712240400000|2024-04-04 14:20:00|9045.1|9043.6|9050.5|9048.1|9051.8|9049.4|9044.8|9043.3|174
1712240700000|2024-04-04 14:25:00|9050.6|9048.2|9049.9|9048.4|9051.9|9049.9|9048.7|9046.3|183
1712241000000|2024-04-04 14:30:00|9049.6|9048.1|9049.2|9047.7|9050.2|9048.7|9048|9046.5|153
1712241300000|2024-04-04 14:35:00|9049.3|9047.8|9054|9052.5|9054.4|9052.8|9049.1|9047.6|185
1712241600000|2024-04-04 14:40:00|9054.1|9052.6|9051.7|9050.2|9054.7|9052.7|9050.7|9049.2|131
1712241900000|2024-04-04 14:45:00|9051.8|9050.3|9048.8|9047.3|9051.9|9050.4|9048.7|9047.2|166
1712242200000|2024-04-04 14:50:00|9048.7|9047.2|9046.6|9045.1|9049.8|9048.3|9046.5|9045|162
1712242500000|2024-04-04 14:55:00|9046.5|9045|9048.9|9047.4|9049|9047.5|9045.7|9044.2|239
1712242800000|2024-04-04 15:00:00|9049|9047.5|9048.6|9046.2|9050|9048.5|9047.7|9046.1|135
1712243100000|2024-04-04 15:05:00|9048.5|9046.1|9048.5|9047|9049.9|9048.4|9048.3|9046.1|112
1712243400000|2024-04-04 15:10:00|9048.6|9047.1|9050.1|9048.6|9050.5|9048.7|9048.2|9046.7|92
1712243700000|2024-04-04 15:15:00|9050|9048.5|9050.6|9049.1|9051.2|9049.7|9049.5|9048|94
1712244000000|2024-04-04 15:20:00|9050.4|9048.9|9050.8|9049.3|9051.6|9049.5|9050.1|9048.2|84
1712244300000|2024-04-04 15:25:00|9050.9|9049.4|9050.4|9048.9|9052.2|9050.2|9050.2|9048.4|77
1712244600000|2024-04-04 15:30:00|9050.5|9049|9050.5|9049|9051.6|9050.1|9049.5|9047.6|94
1712244900000|2024-04-04 15:35:00|9050.6|9049.1|9049.8|9047.4|9051.9|9049.9|9048.3|9046.1|122
1712245200000|2024-04-04 15:40:00|9049.7|9047.3|9049.9|9047.5|9050.9|9048.8|9048.9|9047|134
1712245500000|2024-04-04 15:45:00|9049.8|9047.4|9050|9047.6|9050.1|9048.4|9048|9046.2|92
1712245800000|2024-04-04 15:50:00|9049.8|9048.3|9049.5|9048|9051.2|9049.7|9049|9047.3|111
1712246100000|2024-04-04 15:55:00|9049.2|9047.7|9050.9|9048.5|9051|9048.6|9049|9047.4|103
1712246400000|2024-04-04 16:00:00|9051|9048.6|9048.6|9047.1|9051.6|9049.5|9048.5|9046.1|124
1712246700000|2024-04-04 16:05:00|9048.8|9047.3|9047.1|9045.6|9049.3|9047.3|9047|9045.5|57
1712247000000|2024-04-04 16:10:00|9047.2|9045.7|9046.2|9044.7|9048.1|9046.2|9046.1|9044.6|70
1712247300000|2024-04-04 16:15:00|9046.3|9044.8|9045|9043.5|9046.3|9044.8|9044.9|9043.4|58
1712247600000|2024-04-04 16:20:00|9045.1|9043.6|9043.7|9041.3|9045.3|9043.8|9043.3|9041.1|80
1712247900000|2024-04-04 16:25:00|9043.6|9041.2|9042.5|9041|9043.8|9041.8|9042.2|9040.2|87
1712248200000|2024-04-04 16:30:00|9042.4|9040.9|9042.8|9040.4|9043|9041.3|9041.6|9039.8|79
1712248500000|2024-04-04 16:35:00|9042.4|9040.9|9044.2|9042.7|9044.8|9042.9|9042.4|9040.8|81
1712248800000|2024-04-04 16:40:00|9044.1|9042.6|9044|9042.5|9044.1|9042.6|9042.8|9041.3|36
1712249100000|2024-04-04 16:45:00|9044.1|9042.6|9045.7|9044.2|9045.7|9044.2|9043.7|9042.2|53
1712249400000|2024-04-04 16:50:00|9045.8|9044.3|9045.8|9044.3|9046.6|9045.1|9045.2|9043.7|88
1712249700000|2024-04-04 16:55:00|9045.3|9043.8|9045.7|9044.2|9046.9|9045.4|9045.3|9043.8|76
1712250000000|2024-04-04 17:00:00|9045.6|9044.1|9046.4|9044.9|9046.6|9045.1|9045.4|9043.9|55
1712250300000|2024-04-04 17:05:00|9046.5|9045|9047.1|9044.7|9047.9|9045.5|9046.4|9044.3|63
1712250600000|2024-04-04 17:10:00|9047|9044.6|9046.9|9044.5|9047.3|9045.3|9045.1|9042.7|81
1712250900000|2024-04-04 17:15:00|9046.8|9044.4|9046.7|9045.2|9047.6|9046.1|9046.1|9043.8|60
1712251200000|2024-04-04 17:20:00|9046.8|9045.3|9048|9046.5|9048.1|9046.6|9046.2|9044.7|56
1712251500000|2024-04-04 17:25:00|9048.1|9046.6|9048|9046.5|9049.4|9047.9|9046.8|9044.6|75
1712251800000|2024-04-04 17:30:00|9047.9|9046.4|9048.5|9047|9049|9047.5|9047.6|9046.1|64
1712252100000|2024-04-04 17:35:00|9049|9046.6|9048.5|9047|9049.5|9048|9048.1|9046.5|59
1712252400000|2024-04-04 17:40:00|9048.6|9047.1|9048.1|9046.6|9049.2|9047.7|9048.1|9046.6|39
1712252700000|2024-04-04 17:45:00|9048.2|9046.7|9044.5|9043|9048.2|9046.7|9044.4|9042.5|83
1712253000000|2024-04-04 17:50:00|9044.6|9043.1|9046.6|9044.2|9047.5|9045.1|9044.3|9042.7|87
1712253300000|2024-04-04 17:55:00|9046.5|9044.1|9047.7|9045.3|9047.8|9045.4|9046.5|9044.1|61
1712253600000|2024-04-04 18:00:00|9047.6|9045.2|9047.6|9045.2|9049.9|9047.5|9047.6|9045.2|92
1712253900000|2024-04-04 18:05:00|9047.5|9045.1|9050.5|9048.1|9050.9|9048.8|9047.4|9045|132
1712254200000|2024-04-04 18:10:00|9050.6|9048.2|9051|9048.6|9051.6|9049.4|9049|9047.4|197
1712254500000|2024-04-04 18:15:00|9051.1|9048.7|9047.7|9045.3|9051.1|9048.7|9047.6|9045.2|250
1712254800000|2024-04-04 18:20:00|9047.6|9045.2|9046.6|9045.1|9047.6|9045.9|9045|9043|219
1712255100000|2024-04-04 18:25:00|9046.5|9045|9047.6|9046.1|9048.1|9046.6|9045.5|9043.5|170
1712255400000|2024-04-04 18:30:00|9047.8|9046.3|9044.5|9043|9049.7|9047.4|9043.7|9041.9|295
1712255700000|2024-04-04 18:35:00|9044.2|9042.7|9045.6|9044.1|9046.2|9044.2|9042.1|9040.6|233
1712256000000|2024-04-04 18:40:00|9045.8|9044.3|9047.1|9045.6|9048.6|9046.6|9045.4|9043.9|183
1712256300000|2024-04-04 18:45:00|9047.2|9045.7|9044.2|9042.7|9047.2|9045.7|9042.6|9040.5|193
1712256600000|2024-04-04 18:50:00|9044.3|9042.8|9032.6|9031.1|9044.7|9042.8|9032.6|9031.1|331
1712256900000|2024-04-04 18:55:00|9032.7|9031.2|9031.4|9029|9033|9031.5|9027|9025.1|455
1712257200000|2024-04-04 19:00:00|9031.5|9029.1|9034|9031.6|9034.3|9031.9|9028.6|9026.2|529
1712257500000|2024-04-04 19:05:00|9033.5|9031.1|9033.3|9031.8|9035.9|9033.7|9032.6|9030.7|336
1712257800000|2024-04-04 19:10:00|9033.4|9031.9|9032.9|9030.5|9035.8|9033.4|9028|9026.5|382
1712258100000|2024-04-04 19:15:00|9033|9030.6|9024.1|9021.7|9033.7|9031.7|9022.9|9020.6|347
1712258400000|2024-04-04 19:20:00|9024|9021.6|9030.1|9028.6|9032.1|9029.7|9022.5|9020.8|339
1712258700000|2024-04-04 19:25:00|9030|9028.5|9028|9025.6|9031.1|9029|9025.6|9023.7|252
1712259000000|2024-04-04 19:30:00|9027.9|9025.5|9028.7|9026.3|9029.6|9028.1|9025.6|9023.5|363
1712259300000|2024-04-04 19:35:00|9028.6|9026.2|9025.5|9023.1|9029|9026.6|9023.9|9022|355
1712259600000|2024-04-04 19:40:00|9024.9|9023.4|9019.2|9017.7|9025.9|9024.4|9018.6|9017|408
1712259900000|2024-04-04 19:45:00|9019.5|9018|9014.5|9012.1|9020.2|9018|9011.7|9009.3|479
1712260200000|2024-04-04 19:50:00|9014.3|9011.9|9013|9011.5|9016.7|9014.7|9011.6|9009.2|404
1712260500000|2024-04-04 19:55:00|9012.8|9011.3|9014.2|9011.8|9016.4|9014|9012.2|9009.9|314
1712260800000|2024-04-04 20:00:00|9014|9011.6|9015|9012.6|9015.3|9013.2|9012.5|9010.4|163
1712261100000|2024-04-04 20:05:00|9015.2|9012.8|9018.8|9016.4|9019|9016.6|9014.2|9011.8|131
1712261400000|2024-04-04 20:10:00|9019.1|9016.7|9017.2|9015.7|9019.1|9016.7|9016.9|9014.8|97
1712261700000|2024-04-04 20:15:00|9017.3|9015.8|9015.7|9013.3|9017.4|9015.9|9015.1|9012.7|107
1712262000000|2024-04-04 20:20:00|9015.6|9013.2|9012.9|9010.5|9015.6|9013.2|9011.6|9009.2|142
1712262300000|2024-04-04 20:25:00|9013|9010.6|9014.1|9011.7|9015.2|9012.8|9012.7|9010.3|106
1712262600000|2024-04-04 20:30:00|9014.2|9011.8|9013.4|9011|9014.6|9012.2|9013.4|9011|69
1712262900000|2024-04-04 20:35:00|9013|9010.6|9010.7|9008.3|9013|9010.6|9010.2|9007.8|69
1712263200000|2024-04-04 20:40:00|9010.8|9008.4|9012.9|9010.5|9013|9010.6|9010.8|9008.4|43
1712263500000|2024-04-04 20:45:00|9011|9008.6|9013.1|9010.7|9013.4|9011|9011|9008.6|63
1712263800000|2024-04-04 20:50:00|9013.2|9010.8|9013.4|9011|9014.2|9011.8|9012.7|9010.3|72
1712264100000|2024-04-04 20:55:00|9014.1|9010.2|9017|9010.5|9017.7|9012.1|9014.1|9008.9|173
1712264400000|2024-04-04 21:00:00|9014.3|9007.8|9014.3|9007.8|9014.3|9007.8|9014.3|9007.8|1
1712264700000|2024-04-04 21:05:00|9012.7|9006.2|9013|9006.5|9013.7|9007.2|9012.7|9006.2|6
1712265300000|2024-04-04 21:15:00|9016.2|9009.7|9016.3|9009.8|9016.4|9009.9|9016.2|9009.7|4
1712265600000|2024-04-04 21:20:00|9016.2|9009.7|9019.3|9012.8|9019.3|9012.8|9016.2|9009.7|7
1712266500000|2024-04-04 21:35:00|9015.1|9008.6|9014.5|9008|9015.2|9008.7|9014.5|9008|18
1712266800000|2024-04-04 21:40:00|9014.6|9008.1|9014.6|9008.1|9014.8|9008.3|9014.5|9008|23
1712267100000|2024-04-04 21:45:00|9014.9|9008.4|9013.7|9007.2|9016.1|9009.6|9012.6|9006.1|468
1712267700000|2024-04-04 21:55:00|9012.7|9006.2|9016.4|9009.9|9016.4|9009.9|9012.1|9005.6|68
1712268000000|2024-04-04 22:00:00|9021.3|9014.8|9019.7|9013.2|9023.8|9017.3|9013.9|9007.4|430
1712268300000|2024-04-04 22:05:00|9018.9|9013.9|9014.8|9010.9|9019|9014|9013.4|9009.4|319
1712268600000|2024-04-04 22:10:00|9014.7|9010.8|9014.1|9011.7|9014.7|9011.7|9013.9|9010.7|57
1712268900000|2024-04-04 22:15:00|9013.9|9011.5|9012.8|9010.4|9014.8|9011.9|9012.5|9010|104
1712269200000|2024-04-04 22:20:00|9012.7|9010.3|9012.2|9009.7|9012.8|9010.4|9010.8|9008.2|193
1712269500000|2024-04-04 22:25:00|9012.7|9010.3|9013.5|9011.1|9015|9012.6|9012.7|9010.1|109
1712269800000|2024-04-04 22:30:00|9013.6|9011.2|9015|9012.6|9015|9012.6|9013.4|9011|69
1712270100000|2024-04-04 22:35:00|9014.9|9012.5|9016.8|9014.4|9017.2|9014.8|9014.9|9012.5|91
1712270400000|2024-04-04 22:40:00|9016.7|9014.3|9016.6|9014.2|9017.6|9015.2|9015.8|9013.4|103
1712270700000|2024-04-04 22:45:00|9016.5|9014.1|9016.9|9014.5|9017.2|9014.8|9016.5|9014.1|92
1712271000000|2024-04-04 22:50:00|9017|9014.6|9018.6|9016.2|9018.9|9016.5|9016.9|9014.5|94
1712271300000|2024-04-04 22:55:00|9018.7|9016.3|9017.8|9015.4|9018.9|9016.5|9017.4|9015|74
1712271600000|2024-04-04 23:00:00|9017.7|9015.3|9016.7|9014.3|9017.7|9015.3|9016|9013.6|76
1712271900000|2024-04-04 23:05:00|9016.6|9014.2|9014.9|9012.5|9016.6|9014.2|9014.5|9012.1|69
1712272200000|2024-04-04 23:10:00|9014.8|9012.4|9014.5|9013|9015.4|9013|9013.7|9012|71
1712272500000|2024-04-04 23:15:00|9014.4|9012.9|9016.3|9013.9|9016.4|9014|9014.4|9012.3|52
1712272800000|2024-04-04 23:20:00|9016.5|9014.1|9015|9013.5|9016.6|9014.2|9015|9013.2|60
1712273100000|2024-04-04 23:25:00|9015.5|9013.1|9014.6|9012.2|9015.5|9013.1|9014.6|9012.2|30
1712273400000|2024-04-04 23:30:00|9014.7|9012.3|9014|9012.5|9014.8|9012.5|9014|9012|39
1712273700000|2024-04-04 23:35:00|9014.1|9012.6|9013.6|9011.2|9014.5|9012.6|9012.6|9011.1|61
1712274000000|2024-04-04 23:40:00|9013.8|9011.4|9014.8|9012.4|9014.9|9012.5|9013.5|9011.1|45
1712274300000|2024-04-04 23:45:00|9014.9|9012.5|9016.6|9014.2|9017.1|9014.7|9014.9|9012.5|87
1712274600000|2024-04-04 23:50:00|9016.9|9014.5|9015.9|9013.5|9016.9|9014.5|9015.6|9013.2|74
1712274900000|2024-04-04 23:55:00|9016|9013.6|9016.8|9014.4|9017.3|9014.9|9015.8|9013.4|71
1712275200000|2024-04-05 00:00:00|9016.9|9014.5|9021.4|9019|9021.4|9019|9016.9|9014.5|208
1712275500000|2024-04-05 00:05:00|9021.3|9018.9|9020.3|9017.9|9021.8|9019.4|9019.1|9016.7|190
1712275800000|2024-04-05 00:10:00|9020.4|9018|9019.9|9017.5|9021.4|9019|9019.2|9016.8|159
1712276100000|2024-04-05 00:15:00|9020|9017.6|9018.4|9016|9020.1|9017.7|9016.4|9014|252
1712276400000|2024-04-05 00:20:00|9018.7|9016.3|9020.2|9017.8|9020.4|9018|9018.7|9016.3|134
1712276700000|2024-04-05 00:25:00|9020.3|9017.9|9021|9018.6|9021|9018.6|9018.8|9016.4|135
1712277000000|2024-04-05 00:30:00|9020.9|9018.5|9018.4|9016|9021.3|9018.9|9017.8|9015.4|162
1712277300000|2024-04-05 00:35:00|9018.5|9016.1|9018.9|9016.5|9019.6|9017.2|9017.8|9015.4|144
1712277600000|2024-04-05 00:40:00|9018.8|9016.4|9017.2|9014.8|9018.9|9016.5|9015.8|9013.4|115
1712277900000|2024-04-05 00:45:00|9017.5|9015.1|9015.2|9012.8|9017.9|9015.5|9015|9012.7|140
1712278200000|2024-04-05 00:50:00|9015.1|9012.7|9014|9011.6|9015.4|9013|9013.6|9011.2|149
1712278500000|2024-04-05 00:55:00|9014.1|9011.7|9014.9|9013.4|9015.4|9013.4|9013.7|9011.4|118
1712278800000|2024-04-05 01:00:00|9015.1|9013.6|9015.4|9013|9016.6|9014.4|9014.2|9012|199
1712279100000|2024-04-05 01:05:00|9015.3|9012.9|9016.8|9014.4|9016.9|9014.5|9015.1|9012.7|131
1712279400000|2024-04-05 01:10:00|9016.9|9014.5|9016.9|9014.5|9017.9|9015.5|9016.2|9013.8|117
1712279700000|2024-04-05 01:15:00|9017.3|9014.9|9016.8|9014.4|9019|9016.6|9016.5|9014.1|199
1712280000000|2024-04-05 01:20:00|9016.9|9014.5|9018|9015.6|9019.5|9017.1|9016.6|9014.2|158
1712280300000|2024-04-05 01:25:00|9018.1|9015.7|9019.5|9017.1|9019.5|9017.1|9017.9|9015.5|105
1712280600000|2024-04-05 01:30:00|9019.9|9017.5|9021.1|9018.7|9021.2|9018.8|9018.8|9016.4|184
1712280900000|2024-04-05 01:35:00|9021.3|9018.9|9019.5|9017.1|9021.7|9019.3|9019.2|9016.8|184
1712281200000|2024-04-05 01:40:00|9019.6|9017.2|9019.4|9017|9020.2|9017.8|9018.5|9016.1|128
1712281500000|2024-04-05 01:45:00|9019.6|9017.2|9022.1|9019.7|9022.2|9019.8|9019.4|9017|145
1712281800000|2024-04-05 01:50:00|9021.8|9019.4|9023.4|9021|9023.4|9021|9021.4|9019|122
1712282100000|2024-04-05 01:55:00|9023.6|9021.2|9023.1|9020.7|9025.1|9022.7|9022.9|9020.5|176
1712282400000|2024-04-05 02:00:00|9023.2|9020.8|9024.7|9022.3|9024.7|9022.3|9022.4|9020|103
1712282700000|2024-04-05 02:05:00|9024.9|9022.5|9024.7|9023.2|9026|9023.6|9023.7|9021.3|147
1712283000000|2024-04-05 02:10:00|9024.5|9023|9024|9021.6|9025.1|9023|9023.6|9021.2|104
1712283300000|2024-04-05 02:15:00|9024.1|9021.7|9025.2|9022.8|9025.4|9023|9023.3|9021.2|80
1712283600000|2024-04-05 02:20:00|9025.3|9022.9|9026.1|9023.7|9027.3|9024.9|9025.3|9022.9|91
1712283900000|2024-04-05 02:25:00|9026|9023.6|9025.8|9023.4|9027.1|9024.7|9025.5|9023.1|92
1712284200000|2024-04-05 02:30:00|9025.9|9023.5|9026.5|9024.1|9026.5|9024.1|9025.6|9023.2|85
1712284500000|2024-04-05 02:35:00|9026.4|9024|9025.7|9023.3|9027.2|9024.8|9025.5|9023.1|89
1712284800000|2024-04-05 02:40:00|9025.6|9023.2|9026.2|9023.8|9026.4|9024|9024.7|9022.3|67
1712285100000|2024-04-05 02:45:00|9026.1|9023.7|9026|9023.6|9026.4|9024|9025.6|9023.2|60
1712285400000|2024-04-05 02:50:00|9026.1|9023.7|9024.1|9021.7|9026.4|9024|9023.3|9020.9|49
1712285700000|2024-04-05 02:55:00|9024|9021.6|9024.4|9022|9024.9|9022.5|9024|9021.6|33
1712286000000|2024-04-05 03:00:00|9024.5|9022.1|9024.9|9022.5|9025.1|9022.7|9024|9021.6|40
1712286300000|2024-04-05 03:05:00|9025|9022.6|9024.6|9022.2|9025.3|9022.9|9024.1|9021.7|56
1712286600000|2024-04-05 03:10:00|9024.9|9022.5|9025.3|9022.9|9025.6|9023.2|9024.6|9022.2|69
1712286900000|2024-04-05 03:15:00|9025.4|9023|9024.7|9022.3|9025.9|9023.5|9024.5|9022.1|55
1712287200000|2024-04-05 03:20:00|9024.8|9022.4|9024.8|9022.4|9025.4|9023.3|9024.1|9021.7|60
1712287500000|2024-04-05 03:25:00|9024.5|9022.1|9024.9|9022.5|9024.9|9023.4|9024.2|9022.1|70
1712287800000|2024-04-05 03:30:00|9025|9022.6|9024.6|9023.1|9025.4|9023.1|9024.4|9022.2|32
1712288100000|2024-04-05 03:35:00|9024.5|9023|9025.9|9023.5|9026.1|9023.7|9024.4|9022.5|43
1712288400000|2024-04-05 03:40:00|9025.8|9023.4|9025.6|9023.2|9026.2|9023.8|9025.3|9022.9|66
1712288700000|2024-04-05 03:45:00|9025.7|9023.3|9025.2|9022.8|9025.9|9023.5|9025.1|9022.7|55
1712289000000|2024-04-05 03:50:00|9025.3|9022.9|9024.8|9022.4|9025.8|9023.4|9024.7|9022.3|52
1712289300000|2024-04-05 03:55:00|9024.7|9022.3|9025|9022.6|9025.5|9023.1|9024.7|9022.3|48
1712289600000|2024-04-05 04:00:00|9025.1|9022.7|9027.1|9024.7|9027.2|9024.8|9024.6|9022.2|77
1712289900000|2024-04-05 04:05:00|9027.2|9024.8|9025.8|9023.4|9027.6|9025.2|9025.8|9023.4|45
1712290200000|2024-04-05 04:10:00|9026|9023.6|9026.2|9023.8|9026.7|9024.3|9025.8|9023.4|53
1712290500000|2024-04-05 04:15:00|9026.3|9023.9|9027.6|9025.2|9027.6|9025.2|9026.3|9023.9|40
1712290800000|2024-04-05 04:20:00|9028.1|9025.7|9027.5|9025.1|9028.2|9025.8|9027.2|9024.8|50
1712291100000|2024-04-05 04:25:00|9027.3|9024.9|9027.4|9025|9028.1|9025.7|9027.2|9024.8|52
1712291400000|2024-04-05 04:30:00|9027.3|9024.9|9027.4|9025|9027.6|9025.2|9026.5|9024.1|56
1712291700000|2024-04-05 04:35:00|9027.3|9024.9|9027.7|9025.3|9028.1|9025.7|9026.9|9024.5|60
1712292000000|2024-04-05 04:40:00|9027.8|9025.4|9028.1|9025.7|9028.1|9025.7|9027.7|9025.3|33
1712292300000|2024-04-05 04:45:00|9028.2|9025.8|9028.6|9026.2|9029.2|9026.8|9028|9025.6|58
1712292600000|2024-04-05 04:50:00|9028.5|9026.1|9028.4|9026|9028.7|9026.3|9027.7|9025.3|49
1712292900000|2024-04-05 04:55:00|9028.5|9026.1|9027.7|9025.3|9028.5|9026.1|9027.5|9025.1|31
1712293200000|2024-04-05 05:00:00|9027.6|9025.2|9027.1|9024.7|9028.4|9026|9026.3|9023.9|87
1712293500000|2024-04-05 05:05:00|9027|9024.6|9026|9023.6|9027|9024.6|9025.9|9023.5|29
1712293800000|2024-04-05 05:10:00|9026.1|9023.7|9027.3|9024.9|9027.4|9025|9026|9023.6|43
1712294100000|2024-04-05 05:15:00|9027.2|9024.8|9027|9024.6|9027.4|9025|9026.5|9024.1|61
1712294400000|2024-04-05 05:20:00|9027.2|9024.8|9026.9|9024.5|9027.5|9025.1|9026.7|9024.3|30
1712294700000|2024-04-05 05:25:00|9027|9024.6|9025.5|9023.1|9027.2|9024.8|9025.4|9023|52
1712295000000|2024-04-05 05:30:00|9025.6|9023.2|9025.1|9022.7|9025.9|9023.5|9024.8|9022.4|74
1712295300000|2024-04-05 05:35:00|9024.8|9022.4|9024.9|9022.5|9025.7|9023.3|9024.4|9022|80
1712295600000|2024-04-05 05:40:00|9024.8|9022.4|9024.4|9022|9025.6|9023.2|9024.4|9022|52
1712295900000|2024-04-05 05:45:00|9024.2|9021.8|9022.6|9020.2|9024.5|9022.1|9022.6|9020.2|72
1712296200000|2024-04-05 05:50:00|9022.7|9020.3|9022.9|9020.5|9022.9|9020.5|9020.9|9018.5|51
1712296500000|2024-04-05 05:55:00|9022.8|9020.4|9022.4|9020|9023|9020.6|9021.7|9019.3|66
1712296800000|2024-04-05 06:00:00|9022.5|9020.1|9021.3|9018.9|9022.7|9020.3|9019.4|9017|196
1712297100000|2024-04-05 06:05:00|9021.4|9019|9023.2|9020.8|9024.2|9021.8|9021.2|9018.8|117
1712297400000|2024-04-05 06:10:00|9023.3|9020.9|9032.1|9029.7|9032.1|9029.7|9023.2|9020.8|280
1712297700000|2024-04-05 06:15:00|9032.2|9029.8|9033.3|9030.9|9036|9033.6|9032.2|9029.8|309
1712298000000|2024-04-05 06:20:00|9033.2|9030.8|9029.5|9028|9033.9|9031.5|9029.4|9027.9|175
1712298300000|2024-04-05 06:25:00|9029.4|9027.9|9029.3|9026.9|9032.2|9029.8|9028.9|9026.5|140
1712298600000|2024-04-05 06:30:00|9029.4|9027|9029.6|9027.2|9030.2|9027.8|9027.6|9025.8|137
1712298900000|2024-04-05 06:35:00|9029.7|9027.3|9027.5|9026|9030.4|9028.1|9027.5|9025.4|125
1712299200000|2024-04-05 06:40:00|9027.6|9026.1|9025.3|9022.9|9029.1|9026.9|9024.9|9022.9|106
1712299500000|2024-04-05 06:45:00|9025.4|9023|9020|9018.5|9025.4|9023|9019.9|9018.4|185
1712299800000|2024-04-05 06:50:00|9020.1|9018.6|9020.1|9018.6|9022.2|9020.4|9019.7|9018.2|157
1712300100000|2024-04-05 06:55:00|9020.2|9018.7|9019.3|9016.9|9021.4|9019.6|9019|9016.8|101
1712300400000|2024-04-05 07:00:00|9019.4|9017|9018.1|9016.6|9020.9|9018.5|9017.1|9014.7|174
1712300700000|2024-04-05 07:05:00|9018.2|9016.7|9021.7|9019.3|9022|9019.6|9017.4|9015.9|189
1712301000000|2024-04-05 07:10:00|9021.6|9019.2|9025|9022.6|9025.1|9022.7|9020|9018.3|232
1712301300000|2024-04-05 07:15:00|9025.1|9022.7|9027|9024.6|9028.6|9026.2|9023.8|9021.9|179
1712301600000|2024-04-05 07:20:00|9026.9|9024.5|9030.9|9028.5|9032.3|9029.9|9026.9|9024.5|234
1712301900000|2024-04-05 07:25:00|9031.3|9028.9|9034|9031.6|9034.4|9032.4|9030.4|9028|213
1712302200000|2024-04-05 07:30:00|9034.1|9031.7|9041.4|9039|9045.4|9043|9032.4|9030.7|302
1712302500000|2024-04-05 07:35:00|9041.3|9038.9|9038.9|9036.5|9041.9|9039.5|9037.4|9035.6|187
1712302800000|2024-04-05 07:40:00|9039|9036.6|9040.6|9039.1|9042.3|9040.6|9038.4|9036.6|187
1712303100000|2024-04-05 07:45:00|9040.5|9039|9043|9041.5|9044.5|9042.6|9038.8|9037.3|285
1712303400000|2024-04-05 07:50:00|9042.9|9041.4|9041.9|9040.4|9043.2|9041.5|9040.5|9038.1|184
1712303700000|2024-04-05 07:55:00|9042|9040.5|9042.3|9040.8|9043.1|9041.6|9039.6|9038.1|134
1712304000000|2024-04-05 08:00:00|9042.4|9040.9|9042.1|9040.6|9044.7|9042.8|9041|9039.5|137
1712304300000|2024-04-05 08:05:00|9042|9040.5|9040.9|9039.4|9042.6|9041.1|9039|9037.1|155
1712304600000|2024-04-05 08:10:00|9040.8|9039.3|9040.4|9038.9|9042.8|9040.5|9040|9037.6|164
1712304900000|2024-04-05 08:15:00|9040.3|9038.8|9043|9041.5|9046.1|9044.4|9040|9038|192
1712305200000|2024-04-05 08:20:00|9043.1|9041.6|9038|9035.6|9043.3|9041.8|9037.5|9035.6|151
1712305500000|2024-04-05 08:25:00|9038.2|9035.8|9035.2|9033.7|9038.3|9036.4|9035.1|9033.6|128
1712305800000|2024-04-05 08:30:00|9035.3|9033.8|9033.7|9031.3|9036.2|9034.5|9033.7|9031.3|189
1712306100000|2024-04-05 08:35:00|9033.8|9031.4|9033.6|9031.2|9036.9|9035|9032.6|9030.2|171
1712306400000|2024-04-05 08:40:00|9033.9|9031.5|9030.5|9028.1|9035.3|9033.5|9030.3|9028.1|169
1712306700000|2024-04-05 08:45:00|9030.4|9028|9032.6|9031.1|9034|9031.8|9030|9027.6|146
1712307000000|2024-04-05 08:50:00|9032.9|9031.4|9034.5|9033|9034.5|9033|9032.4|9030.5|100
1712307300000|2024-04-05 08:55:00|9034.6|9033.1|9035.4|9033.9|9035.7|9034.2|9034.4|9032.9|56
1712307600000|2024-04-05 09:00:00|9035.5|9034|9036.6|9035.1|9037.2|9035.7|9034.4|9032.9|106
1712307900000|2024-04-05 09:05:00|9036.7|9035.2|9037.3|9035.8|9039.1|9037.3|9036.7|9035.2|133
1712308200000|2024-04-05 09:10:00|9036.9|9035.4|9036.4|9034.9|9038.8|9037.3|9036.4|9034.9|126
1712308500000|2024-04-05 09:15:00|9036.3|9034.8|9033.5|9032|9036.5|9035|9033.5|9032|79
1712308800000|2024-04-05 09:20:00|9033.6|9032.1|9032|9029.6|9033.6|9032.1|9032|9029.6|128
1712309100000|2024-04-05 09:25:00|9032.1|9029.7|9032.5|9031|9032.8|9031.3|9030|9027.6|154
1712309400000|2024-04-05 09:30:00|9032.4|9030.9|9032.9|9031.4|9034.8|9033.3|9032.3|9030.4|137
1712309700000|2024-04-05 09:35:00|9033.1|9031.6|9032.1|9029.7|9033.9|9032|9031.9|9029.7|115
1712310000000|2024-04-05 09:40:00|9031.8|9029.4|9030.2|9028.7|9032.1|9030.4|9029.3|9027.8|129
1712310300000|2024-04-05 09:45:00|9030|9028.5|9030.3|9028.8|9030.5|9029|9028.8|9027.1|113
1712310600000|2024-04-05 09:50:00|9030.1|9028.6|9028.7|9027.2|9030.6|9029.1|9028.6|9027.1|84
1712310900000|2024-04-05 09:55:00|9028.8|9027.3|9030.6|9029.1|9031.3|9029.2|9028.6|9027.1|108
1712311200000|2024-04-05 10:00:00|9030.9|9029.4|9029.7|9028.2|9031.3|9029.6|9029.3|9027.7|90
1712311500000|2024-04-05 10:05:00|9029.2|9027.7|9029.1|9026.7|9029.5|9028|9028.5|9026.7|38
1712311800000|2024-04-05 10:10:00|9029.3|9026.9|9030.9|9028.5|9031|9028.6|9027.9|9026.4|96
1712312100000|2024-04-05 10:15:00|9031|9028.6|9029.1|9027.6|9031|9028.9|9028.1|9026.6|99
1712312400000|2024-04-05 10:20:00|9029.2|9027.7|9033.1|9030.7|9033.5|9031.2|9028.5|9026.1|133
1712312700000|2024-04-05 10:25:00|9033|9030.6|9032.5|9031|9033.4|9031.2|9031.7|9030.2|130
1712313000000|2024-04-05 10:30:00|9032.6|9031.1|9031.6|9029.2|9032.6|9031.1|9030.2|9028.7|91
1712313300000|2024-04-05 10:35:00|9031.2|9029.7|9030.1|9028.6|9031.3|9029.8|9029.9|9028.1|57
1712313600000|2024-04-05 10:40:00|9030.4|9028.9|9031.6|9030.1|9032.6|9030.5|9030.4|9028.9|87
1712313900000|2024-04-05 10:45:00|9031.9|9030.4|9031.8|9030.3|9033.2|9031.3|9031.1|9029.6|98
1712314200000|2024-04-05 10:50:00|9031.9|9030.4|9031.9|9030.4|9033.5|9031.2|9030.3|9028.8|109
1712314500000|2024-04-05 10:55:00|9032|9030.5|9030.8|9029.3|9032.9|9030.8|9030.5|9028.9|147
1712314800000|2024-04-05 11:00:00|9031|9029.5|9031.7|9030.2|9033|9031.5|9030.6|9029.1|123
1712315100000|2024-04-05 11:05:00|9031.6|9030.1|9031.9|9030.4|9032.1|9030.6|9030.6|9029.1|88
1712315400000|2024-04-05 11:10:00|9032|9030.5|9032.7|9030.3|9033.3|9031.8|9032|9030|120
1712315700000|2024-04-05 11:15:00|9032.8|9030.4|9031.8|9030.3|9033.1|9030.7|9030.8|9028.8|88
1712316000000|2024-04-05 11:20:00|9031.7|9030.2|9031.6|9030.1|9032.4|9030.4|9030.6|9029.1|56
1712316300000|2024-04-05 11:25:00|9031.7|9030.2|9030.5|9029|9032.5|9031|9030.5|9029|82
1712316600000|2024-04-05 11:30:00|9030.4|9028.9|9031.2|9028.8|9031.7|9029.5|9029.5|9028|83
1712316900000|2024-04-05 11:35:00|9031.1|9028.7|9029.7|9028.2|9031.1|9028.8|9029.2|9027.5|62
1712317200000|2024-04-05 11:40:00|9029.8|9028.3|9034.9|9032.5|9035.2|9032.8|9029.8|9028.3|128
1712317500000|2024-04-05 11:45:00|9034.8|9032.4|9034.6|9032.2|9035.4|9033|9032.2|9030.4|159
1712317800000|2024-04-05 11:50:00|9035|9032.6|9035.6|9033.2|9035.8|9033.4|9032.7|9030.3|155
1712318100000|2024-04-05 11:55:00|9035.5|9033.1|9035.9|9033.5|9035.9|9033.5|9032.3|9030.8|117
1712318400000|2024-04-05 12:00:00|9036|9033.6|9030.7|9029.2|9036.7|9035.2|9030.7|9029.2|250
1712318700000|2024-04-05 12:05:00|9030.6|9029.1|9034.5|9033|9034.5|9033|9030.6|9029.1|107
1712319000000|2024-04-05 12:10:00|9035|9033.5|9030.5|9029|9035.8|9034.3|9030.3|9028.8|175
1712319300000|2024-04-05 12:15:00|9030.7|9029.2|9029.3|9026.9|9031|9029.5|9029.3|9026.9|135
1712319600000|2024-04-05 12:20:00|9029.4|9027|9029.5|9028|9029.6|9028.1|9027.3|9025.6|197
1712319900000|2024-04-05 12:25:00|9029.4|9027.9|9034.5|9029.5|9035.6|9030.6|9028.2|9025.8|286
1712320200000|2024-04-05 12:30:00|9034.7|9029.7|9061.4|9059|9072.4|9070|9034.7|9029.7|1396
1712320500000|2024-04-05 12:35:00|9061.5|9059.1|9061.7|9059.3|9063.6|9061.2|9050.2|9048|1088
1712320800000|2024-04-05 12:40:00|9062|9059.6|9052.4|9050|9063.3|9060.9|9050.2|9047.8|858
1712321100000|2024-04-05 12:45:00|9052|9049.6|9064.9|9062.5|9065.5|9063.1|9051.6|9049.2|704
1712321400000|2024-04-05 12:50:00|9064.8|9062.4|9061.5|9059.1|9067.5|9065.1|9059.7|9057.9|562
1712321700000|2024-04-05 12:55:00|9061.4|9059|9054.9|9053.4|9061.7|9059.3|9054.4|9052.1|428
1712322000000|2024-04-05 13:00:00|9055.1|9052.7|9054.6|9053.1|9056.7|9054.3|9048.4|9046|620
1712322300000|2024-04-05 13:05:00|9055.6|9054.1|9058|9055.6|9060.1|9058.5|9055|9053.2|544
1712322600000|2024-04-05 13:10:00|9058.1|9055.7|9059.2|9057.7|9061.8|9059.4|9057.4|9055|371
1712322900000|2024-04-05 13:15:00|9059|9057.5|9056.3|9054.8|9059|9057.5|9054|9052|518
1712323200000|2024-04-05 13:20:00|9056.2|9054.7|9057.1|9054.7|9057.1|9054.7|9052|9050.3|440
1712323500000|2024-04-05 13:25:00|9057.2|9054.8|9056.4|9054.9|9061.4|9059.9|9054.6|9053.1|485
1712323800000|2024-04-05 13:30:00|9056.9|9054.5|9059|9057.5|9062|9060.5|9055.8|9053.4|656
1712324100000|2024-04-05 13:35:00|9058.9|9057.4|9057.5|9056|9059.1|9057.6|9056|9053.6|451
1712324400000|2024-04-05 13:40:00|9057.7|9056.2|9057.5|9056|9060.6|9058.2|9055.5|9054|416
1712324700000|2024-04-05 13:45:00|9057.4|9055.9|9055.1|9052.7|9058.2|9056.7|9052.1|9050.3|356
1712325000000|2024-04-05 13:50:00|9055.3|9052.9|9049.1|9047.6|9056.2|9053.8|9049.1|9047.2|351
1712325300000|2024-04-05 13:55:00|9048.7|9047.2|9051.8|9049.4|9052.3|9050.8|9048|9046.5|231
1712325600000|2024-04-05 14:00:00|9051|9049.5|9050.8|9049.3|9053.5|9051.6|9049.3|9047.8|262
1712325900000|2024-04-05 14:05:00|9050.9|9049.4|9049.8|9047.4|9052.8|9051|9049|9046.8|258
1712326200000|2024-04-05 14:10:00|9049.9|9047.5|9039.5|9037.1|9050.1|9048|9039|9036.6|528
1712326500000|2024-04-05 14:15:00|9039.2|9036.8|9034|9032.5|9039.8|9037.4|9033.7|9031.7|423
1712326800000|2024-04-05 14:20:00|9034.1|9032.6|9023.7|9021.3|9035.9|9033.5|9023.7|9021.3|386
1712327100000|2024-04-05 14:25:00|9023.8|9021.4|9019.3|9017.8|9025.5|9023.7|9018.9|9016.6|492
1712327400000|2024-04-05 14:30:00|9019.4|9017.9|9019.2|9016.8|9021.7|9019.5|9017.3|9014.9|408
1712327700000|2024-04-05 14:35:00|9019|9016.6|9024|9022.5|9026.1|9024.2|9016.3|9013.9|534
1712328000000|2024-04-05 14:40:00|9023.3|9021.8|9024|9021.6|9024.4|9022|9019.4|9017.2|473
1712328300000|2024-04-05 14:45:00|9024.2|9021.8|9023.3|9020.9|9026.5|9024.2|9021.2|9019.3|430
1712328600000|2024-04-05 14:50:00|9023.2|9020.8|9021|9019.5|9024.2|9022|9019.6|9017.2|435
1712328900000|2024-04-05 14:55:00|9021.1|9019.6|9018.7|9017.2|9022.8|9020.4|9018.7|9017.1|401
1712329200000|2024-04-05 15:00:00|9018.9|9017.4|9020.3|9018.8|9024.5|9022.6|9018.8|9016.8|509
1712329500000|2024-04-05 15:05:00|9020.2|9018.7|9015.6|9013.2|9021|9019.5|9014.5|9012.7|349
1712329800000|2024-04-05 15:10:00|9015.5|9013.1|9012.1|9010.6|9015.8|9014.3|9011.2|9009.7|240
1712330100000|2024-04-05 15:15:00|9012|9010.5|9010.5|9008.1|9012.9|9011.4|9007.3|9005.8|346
1712330400000|2024-04-05 15:20:00|9010.7|9008.3|9002.1|8999.7|9012|9009.6|9001.9|8999.5|382
1712330700000|2024-04-05 15:25:00|9001.9|9000.4|8999.9|8998.4|9003.5|9002|8998.7|8996.9|318
1712331000000|2024-04-05 15:30:00|8999.8|8998.3|9003.3|9000.9|9003.3|9001.5|8999.1|8997.6|364
1712331300000|2024-04-05 15:35:00|9003.2|9000.8|9005.2|9002.8|9007|9004.6|9002|8999.6|343
1712331600000|2024-04-05 15:40:00|9005|9002.6|9003.6|9002.1|9007.2|9004.8|9002.8|9001.3|303
1712331900000|2024-04-05 15:45:00|9004.1|9002.6|9005.2|9002.8|9005.9|9003.5|9002.3|8999.9|241
1712332200000|2024-04-05 15:50:00|9005.3|9002.9|9006|9004.5|9007.7|9005.3|9004.8|9002.4|191
1712332500000|2024-04-05 15:55:00|9006.2|9003.8|9006.9|9004.5|9007.5|9005.1|9004.4|9002.9|149
1712332800000|2024-04-05 16:00:00|9006.8|9004.4|9005.3|9003.8|9007.4|9005.6|9004.2|9002.7|210
1712333100000|2024-04-05 16:05:00|9005.4|9003.9|9006.4|9004.9|9007.7|9005.7|9004.4|9002|180
1712333400000|2024-04-05 16:10:00|9006.2|9004.7|9009.2|9006.8|9011.6|9009.2|9005.5|9004|222
1712333700000|2024-04-05 16:15:00|9009.1|9006.7|9011.6|9009.2|9012.2|9009.8|9008.2|9006.7|223
1712334000000|2024-04-05 16:20:00|9011.7|9009.3|9010.9|9009.4|9012.7|9010.3|9010.2|9008.7|139
1712334300000|2024-04-05 16:25:00|9010.8|9009.3|9012|9009.6|9012.6|9010.2|9010.3|9008.6|108
1712334600000|2024-04-05 16:30:00|9011.9|9009.5|9015.3|9012.9|9016|9013.7|9011.4|9009|207
1712334900000|2024-04-05 16:35:00|9015.4|9013|9014.5|9013|9016.8|9015.1|9014.1|9011.7|190
1712335200000|2024-04-05 16:40:00|9014.4|9012.9|9014.9|9012.5|9016.3|9013.9|9014.1|9012.2|93
1712335500000|2024-04-05 16:45:00|9015|9012.6|9017.1|9014.7|9017.2|9015.2|9014.9|9012.5|139
1712335800000|2024-04-05 16:50:00|9017.2|9014.8|9016.5|9015|9017.4|9015.5|9015.9|9014.4|87
1712336100000|2024-04-05 16:55:00|9016.3|9014.8|9015.4|9013|9017.6|9015.5|9015|9012.6|82
1712336400000|2024-04-05 17:00:00|9015.3|9012.9|9014.8|9013.3|9016.3|9013.9|9014.2|9012.1|111
1712336700000|2024-04-05 17:05:00|9015.1|9013.6|9016.3|9013.9|9017.2|9015.7|9014.9|9013|140
1712337000000|2024-04-05 17:10:00|9016|9013.6|9016.8|9014.4|9017.7|9016.2|9015.5|9013.1|134
1712337300000|2024-04-05 17:15:00|9017|9014.6|9017.3|9014.9|9017.8|9015.4|9016.1|9013.7|85
1712337600000|2024-04-05 17:20:00|9017.4|9015|9015.8|9014.3|9017.6|9015.2|9015.4|9013.8|65
1712337900000|2024-04-05 17:25:00|9015.6|9014.1|9013.4|9011.9|9017|9015.5|9013.4|9011.6|81
1712338200000|2024-04-05 17:30:00|9013.3|9011.8|9012.1|9010.6|9014|9012.5|9011.8|9010.3|106
1712338500000|2024-04-05 17:35:00|9012.2|9010.7|9012.5|9011|9013.9|9012.4|9011|9009.5|66
1712338800000|2024-04-05 17:40:00|9012.6|9011.1|9014.1|9012.6|9014.8|9013.3|9012|9010.5|88
1712339100000|2024-04-05 17:45:00|9014.2|9012.7|9017.6|9016.1|9018.5|9016.7|9013.9|9012.4|121
1712339400000|2024-04-05 17:50:00|9017.7|9016.2|9019.2|9017.7|9019.5|9017.7|9017.4|9015.8|138
1712339700000|2024-04-05 17:55:00|9019.3|9017.8|9020.1|9018.6|9021|9019.5|9019.2|9017.7|100
1712340000000|2024-04-05 18:00:00|9020.2|9018.7|9018.5|9016.1|9022|9020.5|9018.5|9016.1|138
1712340300000|2024-04-05 18:05:00|9018.6|9016.2|9016.3|9014.8|9018.8|9016.4|9016.3|9014.5|118
1712340600000|2024-04-05 18:10:00|9016.5|9015|9015.7|9014.2|9016.5|9015|9015.1|9012.7|164
1712340900000|2024-04-05 18:15:00|9016.2|9013.8|9017.6|9015.2|9017.9|9015.9|9016|9013.6|99
1712341200000|2024-04-05 18:20:00|9017.5|9015.1|9017.6|9015.2|9018|9016|9017|9014.6|101
1712341500000|2024-04-05 18:25:00|9017.5|9015.1|9018.3|9015.9|9018.8|9016.9|9016.6|9014.5|123
1712341800000|2024-04-05 18:30:00|9018.2|9015.8|9017.5|9016|9018.7|9017.1|9016.6|9014.7|128
1712342100000|2024-04-05 18:35:00|9017.4|9015.9|9017.2|9015.7|9017.5|9016|9016.2|9014.7|83
1712342400000|2024-04-05 18:40:00|9017.3|9015.8|9016.2|9014.7|9018.1|9016.6|9015.6|9014.1|79
1712342700000|2024-04-05 18:45:00|9016.3|9014.8|9017.3|9015.8|9017.4|9015.9|9016.3|9014.8|84
1712343000000|2024-04-05 18:50:00|9017.4|9015.9|9019.8|9018.3|9020.7|9019.2|9016.7|9015.2|140
1712343300000|2024-04-05 18:55:00|9020|9018.5|9022.6|9021.1|9022.6|9021.1|9019.9|9018.4|125
1712343600000|2024-04-05 19:00:00|9022.7|9021.2|9024.9|9023.4|9025.3|9023.8|9021.1|9019.3|158
1712343900000|2024-04-05 19:05:00|9024.8|9023.3|9027.4|9025|9027.4|9025|9024.2|9022.7|132
1712344200000|2024-04-05 19:10:00|9027.3|9024.9|9025.5|9024|9027.6|9025.8|9025.4|9023.9|101
1712344500000|2024-04-05 19:15:00|9025.6|9024.1|9025.7|9023.3|9025.9|9024.1|9024.4|9022.9|80
1712344800000|2024-04-05 19:20:00|9025.9|9023.5|9026|9023.6|9026.7|9024.7|9024.8|9023.2|74
1712345100000|2024-04-05 19:25:00|9026.1|9023.7|9023.6|9022.1|9026.5|9024.1|9023.2|9021.2|84
1712345400000|2024-04-05 19:30:00|9023.5|9022|9022.9|9021.4|9024.3|9022.8|9022.6|9021.1|102
1712345700000|2024-04-05 19:35:00|9022.8|9021.3|9023.5|9022|9024.1|9022.3|9022.7|9021.2|97
1712346000000|2024-04-05 19:40:00|9023.7|9022.2|9026.1|9024.6|9026.7|9025.2|9023.7|9022.2|84
1712346300000|2024-04-05 19:45:00|9025.7|9024.2|9024.5|9022.1|9025.7|9024.2|9024.2|9022|107
1712346600000|2024-04-05 19:50:00|9024.3|9021.9|9023.2|9020.8|9024.6|9022.5|9023.2|9020.8|91
1712346900000|2024-04-05 19:55:00|9023.3|9020.9|9023.7|9021.3|9024|9021.6|9022.9|9020.7|97
1712347200000|2024-04-05 20:00:00|9023.8|9021.4|9024.1|9021.7|9025.5|9023.1|9023.6|9021.2|90
1712347500000|2024-04-05 20:05:00|9024.5|9022.1|9025.1|9022.7|9025.1|9022.7|9024.5|9022.1|31
1712347800000|2024-04-05 20:10:00|9025|9022.6|9024.3|9021.9|9025.5|9023.1|9023.8|9021.4|55
1712348100000|2024-04-05 20:15:00|9024.5|9022.1|9023.8|9021.4|9024.9|9022.5|9023.8|9021.4|155
1712348400000|2024-04-05 20:20:00|9023.9|9021.5|9023.8|9021.4|9023.9|9021.5|9023.2|9020.8|57
1712348700000|2024-04-05 20:25:00|9023.7|9021.3|9021.6|9019.2|9023.7|9021.3|9021.3|9018.9|76
1712349000000|2024-04-05 20:30:00|9021.8|9019.4|9022.6|9020.2|9022.7|9020.3|9021.3|9018.9|177
1712349300000|2024-04-05 20:35:00|9022.7|9020.3|9022.6|9020.2|9022.9|9020.5|9022.3|9019.9|97
1712349600000|2024-04-05 20:40:00|9022.7|9020.3|9021.8|9019.4|9022.9|9020.5|9021.8|9019.4|135
1712349900000|2024-04-05 20:45:00|9021.7|9019.3|9021.9|9019.5|9024|9021.6|9021.3|9018.9|101
1712350200000|2024-04-05 20:50:00|9022|9019.6|9024|9021.6|9024.4|9022|9021.4|9019|143
1712350500000|2024-04-05 20:55:00|9024.7|9020.8|9024.2|9017.7|9025.7|9021.2|9017.6|9011.1|642
1712520000000|2024-04-07 20:00:00|9020.5|9014.5|9020.5|9014.5|9020.5|9014.5|9020.5|9014.5|1
1712522700000|2024-04-07 20:45:00|9020|9015|9020|9015|9020|9015|9020|9015|1
1712523000000|2024-04-07 20:50:00|9014.6|9009.6|9014.6|9009.6|9014.6|9009.6|9014.6|9009.6|1
1712523300000|2024-04-07 20:55:00|9015.3|9008.8|9015.3|9008.8|9015.3|9008.8|9015.3|9008.8|1
1712523900000|2024-04-07 21:05:00|9021.4|9014.9|9020.2|9013.7|9024.8|9018.3|9019.5|9013|337
1712524200000|2024-04-07 21:10:00|9019.4|9012.9|9020.6|9014.1|9021.2|9014.7|9019.4|9012.9|344
1712525400000|2024-04-07 21:30:00|9023|9016.5|9021.2|9014.7|9023|9016.5|9021|9014.5|22
1712525700000|2024-04-07 21:35:00|9021.4|9014.9|9025.1|9018.6|9025.3|9018.8|9019.4|9012.9|93
1712526000000|2024-04-07 21:40:00|9025|9018.5|9022.6|9016.1|9028.9|9022.4|9018.5|9012|371
1712526300000|2024-04-07 21:45:00|9023.1|9016.6|9022.6|9016.1|9027.6|9021.1|9019.9|9013.4|227
1712526600000|2024-04-07 21:50:00|9023.8|9017.3|9025|9018.5|9026.1|9019.6|9020.3|9013.8|1357
1712526900000|2024-04-07 21:55:00|9024.2|9017.7|9024.8|9018.3|9025.9|9019.4|9019.8|9013.3|627
1712527200000|2024-04-07 22:00:00|9024.2|9017.7|9032.4|9025.9|9032.4|9025.9|9022.3|9015.8|217
1712527500000|2024-04-07 22:05:00|9031.6|9026.6|9037.9|9033.2|9039.3|9035.4|9030.9|9026.3|210
1712527800000|2024-04-07 22:10:00|9037.7|9033.3|9041.7|9038.4|9041.8|9038.5|9037.1|9033.2|170
1712528100000|2024-04-07 22:15:00|9041.6|9038.3|9038.1|9035.2|9041.7|9038.8|9037.6|9034.6|273
1712528400000|2024-04-07 22:20:00|9038|9035.1|9037.7|9035|9039.3|9036.5|9037.5|9034.7|102
1712528700000|2024-04-07 22:25:00|9037.8|9035.1|9036.1|9033.7|9038.2|9035.7|9036|9033.6|86
1712529000000|2024-04-07 22:30:00|9036.2|9033.8|9034.6|9032.2|9036.7|9034.3|9033.4|9030.8|82
1712529300000|2024-04-07 22:35:00|9034.5|9032.1|9035.9|9033.5|9035.9|9033.5|9034.5|9032.1|39
1712529600000|2024-04-07 22:40:00|9036|9033.6|9037.7|9035.3|9037.7|9035.3|9035.5|9033.1|48
1712529900000|2024-04-07 22:45:00|9037.6|9035.2|9037.8|9035.4|9040|9037.6|9037.4|9035|71
1712530200000|2024-04-07 22:50:00|9037.9|9035.5|9038.3|9035.9|9038.6|9036.2|9037.5|9035.1|35
1712530500000|2024-04-07 22:55:00|9037.9|9035.5|9036.8|9034.4|9038.1|9035.7|9036.7|9034.3|47
1712530800000|2024-04-07 23:00:00|9036.9|9034.5|9034.6|9032.2|9037.1|9034.7|9034.3|9031.9|61
1712531100000|2024-04-07 23:05:00|9034.3|9031.9|9031.6|9029.2|9034.7|9032.3|9031.5|9029.1|61
1712531400000|2024-04-07 23:10:00|9031.5|9029.1|9033.1|9030.7|9033.1|9030.7|9030.8|9028.4|67
1712531700000|2024-04-07 23:15:00|9033|9030.6|9032.4|9030|9034.3|9031.9|9031.8|9029.4|53
1712532000000|2024-04-07 23:20:00|9032.5|9030.1|9032.3|9029.9|9032.7|9030.3|9030.8|9028.4|55
1712532300000|2024-04-07 23:25:00|9032.2|9029.8|9033.4|9031|9034.6|9032.2|9032.2|9029.8|42
1712532600000|2024-04-07 23:30:00|9033.1|9030.7|9032.5|9030.1|9033.2|9030.8|9031.7|9029.3|36
1712532900000|2024-04-07 23:35:00|9032.6|9030.2|9030.9|9028.5|9032.6|9030.2|9030.8|9028.4|60
1712533200000|2024-04-07 23:40:00|9030.8|9028.4|9031.1|9028.7|9031.7|9029.3|9030.1|9027.7|40
1712533500000|2024-04-07 23:45:00|9031|9028.6|9032.9|9030.5|9033|9030.6|9031|9028.6|81
1712533800000|2024-04-07 23:50:00|9033|9030.6|9033.4|9031|9033.9|9031.5|9033|9030.6|51
1712534100000|2024-04-07 23:55:00|9033.5|9031.1|9033.7|9031.3|9034.2|9031.8|9032.8|9030.4|120
1712534400000|2024-04-08 00:00:00|9033.6|9031.2|9036.8|9034.4|9037.3|9034.9|9032.9|9030.5|194
1712534700000|2024-04-08 00:05:00|9036.7|9034.3|9039.4|9037|9040.2|9037.8|9036.4|9034|250
1712535000000|2024-04-08 00:10:00|9039.3|9036.9|9041|9038.6|9041|9038.6|9038.7|9036.3|171
1712535300000|2024-04-08 00:15:00|9041.1|9038.7|9039.4|9037|9041.2|9038.8|9038.8|9036.4|143
1712535600000|2024-04-08 00:20:00|9039.3|9036.9|9040.5|9038.1|9041.3|9038.9|9039|9036.6|142
1712535900000|2024-04-08 00:25:00|9040.4|9038|9041.4|9039|9041.8|9039.4|9039.7|9037.3|73
1712536200000|2024-04-08 00:30:00|9041.5|9039.1|9039.1|9036.7|9041.6|9039.2|9039|9036.6|100
1712536500000|2024-04-08 00:35:00|9039|9036.6|9039.2|9036.8|9040|9037.6|9038.2|9035.8|145
1712536800000|2024-04-08 00:40:00|9039.1|9036.7|9039.9|9037.5|9040.8|9038.4|9039|9036.6|104
1712537100000|2024-04-08 00:45:00|9039.8|9037.4|9040.4|9038|9040.5|9038.1|9038.7|9036.3|120
1712537400000|2024-04-08 00:50:00|9040.5|9038.1|9041.8|9039.4|9042.2|9039.8|9039.8|9037.4|229
1712537700000|2024-04-08 00:55:00|9041.7|9039.3|9041.3|9038.9|9042.2|9039.8|9040.2|9037.8|111
1712538000000|2024-04-08 01:00:00|9041.4|9039|9039.9|9037.5|9041.8|9039.4|9038.9|9036.5|200
1712538300000|2024-04-08 01:05:00|9040|9037.6|9039.9|9037.5|9040.5|9038.1|9038|9035.6|148
1712538600000|2024-04-08 01:10:00|9040|9037.6|9037.7|9035.3|9040.4|9038|9037.5|9035.1|171
1712538900000|2024-04-08 01:15:00|9037.8|9035.4|9040.1|9037.7|9040.9|9038.5|9037.2|9034.8|200
1712539200000|2024-04-08 01:20:00|9040.2|9037.8|9039.2|9036.8|9041.8|9039.4|9039.1|9036.7|122
1712539500000|2024-04-08 01:25:00|9039.1|9036.7|9040.6|9038.2|9041.5|9039.1|9039.1|9036.7|188
1712539800000|2024-04-08 01:30:00|9040.5|9038.1|9041.4|9039|9041.8|9039.5|9039.4|9037|173
1712540100000|2024-04-08 01:35:00|9041.6|9039.2|9040.5|9038.1|9041.6|9039.2|9039.8|9037.4|140
1712540400000|2024-04-08 01:40:00|9040.4|9038|9038.4|9036.9|9040.5|9038.1|9037.6|9036|114
1712540700000|2024-04-08 01:45:00|9038.5|9037|9040.5|9039|9040.9|9039.2|9038.5|9037|116
1712541000000|2024-04-08 01:50:00|9040.4|9038.9|9042.4|9040|9043|9040.6|9040.1|9038|185
1712541300000|2024-04-08 01:55:00|9042.5|9040.1|9040.3|9037.9|9042.6|9040.2|9039.9|9037.5|171
1712541600000|2024-04-08 02:00:00|9040.2|9037.8|9038.9|9036.5|9040.2|9037.8|9038.5|9036.1|104
1712541900000|2024-04-08 02:05:00|9038.8|9036.4|9036.3|9033.9|9039.2|9036.8|9036.1|9033.7|150
1712542200000|2024-04-08 02:10:00|9036.2|9033.8|9035.1|9032.7|9037|9034.6|9034.8|9032.4|161
1712542500000|2024-04-08 02:15:00|9035.2|9032.8|9036.3|9033.9|9037.1|9034.7|9033.9|9031.5|191
1712542800000|2024-04-08 02:20:00|9036.5|9034.1|9034.8|9032.4|9036.6|9034.2|9034.8|9032.4|86
1712543100000|2024-04-08 02:25:00|9034.9|9032.5|9033.3|9030.9|9035.4|9033|9033.2|9030.8|118
1712543400000|2024-04-08 02:30:00|9033|9030.6|9030.9|9028.5|9033|9030.6|9030|9027.6|174
1712543700000|2024-04-08 02:35:00|9030.8|9028.4|9027.7|9025.3|9031.3|9028.9|9027|9024.6|287
1712544000000|2024-04-08 02:40:00|9027.4|9025|9027.5|9025.1|9028.2|9025.8|9026|9023.6|216
1712544300000|2024-04-08 02:45:00|9027.6|9025.2|9026|9023.6|9029|9026.6|9025.2|9023.5|203
1712544600000|2024-04-08 02:50:00|9026.2|9023.8|9025.6|9023.2|9027.4|9025|9025.2|9022.8|154
1712544900000|2024-04-08 02:55:00|9025.8|9023.4|9027.5|9025.1|9028.1|9025.7|9025.6|9023.2|133
1712545200000|2024-04-08 03:00:00|9027.7|9025.3|9029|9027.5|9029.2|9027.5|9027.2|9024.9|134
1712545500000|2024-04-08 03:05:00|9028.9|9027.4|9030.2|9027.8|9030.6|9028.2|9028.6|9026.9|144
1712545800000|2024-04-08 03:10:00|9030|9027.6|9030.7|9028.3|9031.8|9029.4|9029.9|9027.5|141
1712546100000|2024-04-08 03:15:00|9030.6|9028.2|9032.6|9030.2|9032.7|9030.3|9030.1|9027.7|104
1712546400000|2024-04-08 03:20:00|9032.7|9030.3|9033.6|9031.2|9033.8|9031.4|9032.2|9029.8|80
1712546700000|2024-04-08 03:25:00|9033.8|9031.4|9033.8|9032.3|9034.2|9032.7|9032.7|9030.5|71
1712547000000|2024-04-08 03:30:00|9033.7|9032.2|9035.9|9033.5|9036.2|9033.8|9033.4|9031.9|94
1712547300000|2024-04-08 03:35:00|9036|9033.6|9035|9032.6|9036.9|9034.5|9035|9032.6|74
1712547600000|2024-04-08 03:40:00|9034.9|9032.5|9034.7|9032.3|9035.4|9033|9034.2|9031.9|81
1712547900000|2024-04-08 03:45:00|9034.8|9032.4|9036.6|9034.2|9036.6|9034.2|9034.3|9031.9|58
1712548200000|2024-04-08 03:50:00|9036.5|9034.1|9037.9|9035.5|9037.9|9035.5|9035.9|9033.5|35
1712548500000|2024-04-08 03:55:00|9037.8|9035.4|9038|9035.6|9038.8|9036.4|9036.9|9035.4|58
1712548800000|2024-04-08 04:00:00|9038.1|9035.7|9037.8|9035.4|9038.1|9035.8|9036.8|9034.4|64
1712549100000|2024-04-08 04:05:00|9037.6|9035.2|9038.9|9036.5|9039.3|9037.4|9037.6|9035.2|53
1712549400000|2024-04-08 04:10:00|9038.8|9036.4|9041.5|9039.1|9041.7|9039.3|9038.8|9036.4|86
1712549700000|2024-04-08 04:15:00|9041.4|9039|9042.1|9039.7|9042.1|9039.7|9041.4|9039|32
1712550000000|2024-04-08 04:20:00|9042.2|9039.8|9041.3|9038.9|9042.6|9040.2|9041.3|9038.9|51
1712550300000|2024-04-08 04:25:00|9041.4|9039|9042.4|9040|9043.1|9040.7|9041.4|9039|69
1712550600000|2024-04-08 04:30:00|9042.5|9040.1|9040.5|9039|9043.2|9040.8|9040.3|9038.6|59
1712550900000|2024-04-08 04:35:00|9040.6|9039.1|9041.7|9039.3|9043.2|9041|9040.5|9039|64
1712551200000|2024-04-08 04:40:00|9041.8|9039.4|9042.1|9039.7|9042.5|9040.6|9041.8|9039.4|52
1712551500000|2024-04-08 04:45:00|9042.2|9039.8|9042.5|9040.1|9042.9|9040.5|9041.1|9039.3|74
1712551800000|2024-04-08 04:50:00|9042.2|9040.7|9041.6|9040.1|9043|9041.1|9041.4|9039.8|62
1712552100000|2024-04-08 04:55:00|9041.5|9040|9041.4|9039|9041.8|9040.3|9040.4|9038.9|59
1712552400000|2024-04-08 05:00:00|9041.3|9038.9|9039.6|9038.1|9041.8|9039.4|9039.5|9037.8|69
1712552700000|2024-04-08 05:05:00|9039.8|9038.3|9040|9037.6|9040.9|9038.5|9039.4|9037|68
1712553000000|2024-04-08 05:10:00|9039.9|9037.5|9040.1|9038.6|9041.3|9039.8|9039.9|9037.5|51
1712553300000|2024-04-08 05:15:00|9040|9038.5|9039.2|9036.8|9040.4|9038.5|9038.7|9036.8|66
1712553600000|2024-04-08 05:20:00|9039.3|9036.9|9038.2|9035.8|9039.4|9037|9038.1|9035.7|34
1712553900000|2024-04-08 05:25:00|9038.3|9035.9|9038.6|9036.2|9038.9|9036.5|9037.4|9035|39
1712554200000|2024-04-08 05:30:00|9038.5|9036.1|9040.2|9037.8|9040.9|9038.5|9038.4|9036|134
1712554500000|2024-04-08 05:35:00|9040|9037.6|9038.4|9036|9041.9|9039.5|9037.8|9035.4|189
1712554800000|2024-04-08 05:40:00|9038.5|9036.1|9037.4|9035|9038.5|9036.1|9036.3|9033.9|126
1712555100000|2024-04-08 05:45:00|9037.3|9034.9|9037.5|9035.1|9038.6|9036.2|9036.8|9034.4|169
1712555400000|2024-04-08 05:50:00|9037.4|9035|9037.1|9034.7|9037.8|9035.4|9035.4|9033|111
1712555700000|2024-04-08 05:55:00|9037.2|9034.8|9037.5|9035.1|9039.2|9036.8|9037.1|9034.7|114
1712556000000|2024-04-08 06:00:00|9037.6|9035.2|9032.5|9031|9037.9|9035.5|9030.9|9028.9|155
1712556300000|2024-04-08 06:05:00|9032.9|9031.4|9034.3|9031.9|9036|9033.6|9032|9029.9|254
1712556600000|2024-04-08 06:10:00|9034.2|9031.8|9041.3|9038.9|9042.5|9040.1|9034.2|9031.8|251
1712556900000|2024-04-08 06:15:00|9041.4|9039|9044.9|9043.4|9045.1|9043.6|9041.1|9038.7|137
1712557200000|2024-04-08 06:20:00|9045|9043.5|9041.9|9039.5|9045.8|9043.8|9040.9|9039|131
1712557500000|2024-04-08 06:25:00|9041.8|9039.4|9040.2|9038.7|9042|9040.5|9039.7|9038.1|138
1712557800000|2024-04-08 06:30:00|9040.3|9038.8|9038.5|9037|9041.3|9039.8|9037.6|9036.1|180
1712558100000|2024-04-08 06:35:00|9038.4|9036.9|9038.9|9037.4|9040|9037.6|9037.5|9035.1|149
1712558400000|2024-04-08 06:40:00|9039.2|9037.7|9040|9038.5|9041.7|9039.7|9039.1|9037.6|133
1712558700000|2024-04-08 06:45:00|9039.8|9038.3|9039.7|9038.2|9041.2|9039.4|9037.5|9036|120
1712559000000|2024-04-08 06:50:00|9039.8|9038.3|9040.5|9039|9042.8|9040.4|9039.1|9037.4|216
1712559300000|2024-04-08 06:55:00|9040|9038.5|9040|9038.5|9040.4|9038.7|9038.5|9036.3|187
1712559600000|2024-04-08 07:00:00|9040.3|9038.8|9041.8|9040.3|9044.2|9042.7|9040|9037.6|278
1712559900000|2024-04-08 07:05:00|9041.6|9040.1|9044|9042.5|9046|9044.5|9041.6|9040.1|176
1712560200000|2024-04-08 07:10:00|9043.9|9042.4|9040.9|9039.4|9044.2|9042.7|9040.9|9039.2|157
1712560500000|2024-04-08 07:15:00|9040.6|9039.1|9037.2|9035.7|9040.6|9039.1|9036.6|9035.1|144
1712560800000|2024-04-08 07:20:00|9037.3|9035.8|9041.5|9040|9041.8|9040|9037.3|9035.8|176
1712561100000|2024-04-08 07:25:00|9041.4|9039.9|9041.9|9039.5|9042.2|9040.7|9039.5|9037.6|203
1712561400000|2024-04-08 07:30:00|9042.1|9039.7|9040.9|9039.4|9043.2|9041.3|9040.5|9039|138
1712561700000|2024-04-08 07:35:00|9040.8|9039.3|9041.3|9039.8|9041.7|9040.2|9039.6|9038.1|149
1712562000000|2024-04-08 07:40:00|9041.2|9039.7|9042|9039.6|9042.4|9040.8|9038.6|9037|193
1712562300000|2024-04-08 07:45:00|9042.1|9039.7|9040.8|9038.4|9044.2|9042.3|9040.6|9038.4|201
1712562600000|2024-04-08 07:50:00|9040.9|9038.5|9044.4|9042.9|9044.7|9043.2|9040.8|9038.4|154
1712562900000|2024-04-08 07:55:00|9044.3|9042.8|9048.1|9046.6|9049.5|9048|9044.3|9042.8|155
1712563200000|2024-04-08 08:00:00|9048.2|9046.7|9046|9044.5|9048.8|9047.3|9044.3|9042.8|194
1712563500000|2024-04-08 08:05:00|9045.5|9044|9046.4|9044.9|9046.9|9045.4|9044.6|9042.9|141
1712563800000|2024-04-08 08:10:00|9046.5|9045|9047.1|9044.7|9049.4|9047.9|9046.2|9044.5|201
1712564100000|2024-04-08 08:15:00|9047|9044.6|9053.6|9052.1|9053.8|9052.3|9045.9|9044.4|280
1712564400000|2024-04-08 08:20:00|9053.7|9052.2|9056.5|9055|9058|9056.5|9053.6|9051.5|298
1712564700000|2024-04-08 08:25:00|9056.2|9054.7|9058.6|9057.1|9059.2|9057.4|9055.8|9054.3|200
1712565000000|2024-04-08 08:30:00|9058.4|9056.9|9055.7|9054.2|9059.8|9057.7|9055.7|9054.2|194
1712565300000|2024-04-08 08:35:00|9055.6|9054.1|9055.4|9053.9|9055.9|9054.4|9053.7|9052.2|211
1712565600000|2024-04-08 08:40:00|9055.5|9054|9057.2|9055.7|9057.6|9056.1|9054.7|9052.4|156
1712565900000|2024-04-08 08:45:00|9057.7|9056.2|9057.4|9055.9|9060.2|9058.7|9057.1|9055.6|179
1712566200000|2024-04-08 08:50:00|9057.5|9056|9058.1|9056.6|9058.5|9057|9055|9053.5|223
1712566500000|2024-04-08 08:55:00|9058.3|9056.8|9057.9|9055.5|9059.7|9058.2|9056.7|9055.2|174
1712566800000|2024-04-08 09:00:00|9057.8|9055.4|9055|9053.5|9058.4|9056.2|9053.7|9052.2|200
1712567100000|2024-04-08 09:05:00|9054.9|9053.4|9057.6|9055.2|9058.3|9055.9|9054.3|9052.8|173
1712567400000|2024-04-08 09:10:00|9057.5|9055.1|9055.1|9052.7|9058.1|9055.7|9054.9|9052.5|147
1712567700000|2024-04-08 09:15:00|9055.3|9052.9|9058.9|9056.5|9059.3|9056.9|9055.1|9052.7|212
1712568000000|2024-04-08 09:20:00|9059|9056.6|9056.5|9054.1|9060.2|9057.8|9056.4|9054|144
1712568300000|2024-04-08 09:25:00|9056.4|9054|9056.9|9054.5|9057.5|9055.6|9055.3|9052.9|180
1712568600000|2024-04-08 09:30:00|9056.8|9054.4|9055.7|9054.2|9058.3|9056.1|9055.7|9053.8|152
1712568900000|2024-04-08 09:35:00|9055.3|9053.8|9058.4|9056.9|9059.3|9057|9054.7|9052.8|134
1712569200000|2024-04-08 09:40:00|9058.5|9057|9055.9|9054.4|9059|9057.5|9055.9|9054.4|177
1712569500000|2024-04-08 09:45:00|9055.8|9054.3|9057.6|9056.1|9058.4|9056.9|9054.9|9053.4|90
1712569800000|2024-04-08 09:50:00|9058|9056.5|9059.1|9056.7|9059.4|9057.2|9057.6|9055.7|100
1712570100000|2024-04-08 09:55:00|9059.2|9056.8|9057.4|9055.9|9059.2|9057.3|9057.4|9055.9|120
1712570400000|2024-04-08 10:00:00|9057.3|9055.8|9058.7|9056.3|9060.2|9058.6|9057.3|9055.8|137
1712570700000|2024-04-08 10:05:00|9058.5|9056.1|9058.6|9057.1|9059.2|9057.1|9058|9055.6|114
1712571000000|2024-04-08 10:10:00|9058.9|9057.4|9058.7|9057.2|9059.8|9058.3|9058.6|9057.1|89
1712571300000|2024-04-08 10:15:00|9058.8|9057.3|9059.8|9058.3|9059.9|9058.4|9058.8|9057.3|35
1712571600000|2024-04-08 10:20:00|9060|9058.5|9058.5|9057|9060.5|9058.5|9058.5|9057|66
1712571900000|2024-04-08 10:25:00|9058.6|9057.1|9056.5|9055|9058.6|9057.1|9056.3|9054.8|60
1712572200000|2024-04-08 10:30:00|9056.6|9055.1|9055.4|9053|9057|9055.5|9053.8|9052.3|112
1712572500000|2024-04-08 10:35:00|9055.3|9052.9|9056.2|9054.7|9056.7|9054.8|9054.4|9052.9|126
1712572800000|2024-04-08 10:40:00|9056.3|9054.8|9056.6|9055.1|9057.8|9056.3|9055.3|9053.8|90
1712573100000|2024-04-08 10:45:00|9056.5|9055|9057.5|9056|9057.6|9056.1|9056.3|9054.7|56
1712573400000|2024-04-08 10:50:00|9058|9055.6|9058.4|9056.9|9059.3|9057.5|9057.4|9055.4|89
1712573700000|2024-04-08 10:55:00|9058.8|9056.4|9058.8|9057.3|9059.4|9057.9|9057.1|9055.6|81
1712574000000|2024-04-08 11:00:00|9058.9|9057.4|9058.2|9056.7|9059.5|9058|9058.1|9056.6|98
1712574300000|2024-04-08 11:05:00|9058.1|9056.6|9059.5|9057.1|9061.5|9059.5|9058.1|9056.6|114
1712574600000|2024-04-08 11:10:00|9059|9057.5|9062.5|9061|9062.8|9061.1|9058.7|9056.6|114
1712574900000|2024-04-08 11:15:00|9062.4|9060.9|9062|9060.5|9062.6|9061.1|9060.6|9059.1|131
1712575200000|2024-04-08 11:20:00|9061.9|9060.4|9062.3|9060.8|9062.7|9060.9|9061.4|9059.3|130
1712575500000|2024-04-08 11:25:00|9062.5|9061|9060.9|9058.5|9063.1|9061.4|9060.4|9058|78
1712575800000|2024-04-08 11:30:00|9061.1|9058.7|9060|9058.5|9061.1|9059.1|9059.1|9057.6|142
1712576100000|2024-04-08 11:35:00|9059.9|9058.4|9059.2|9057.7|9060.1|9058.6|9057.8|9056.3|67
1712576400000|2024-04-08 11:40:00|9059.6|9058.1|9057.6|9056.1|9059.6|9058.1|9057.4|9055.9|81
1712576700000|2024-04-08 11:45:00|9057.7|9056.2|9060.6|9059.1|9061.9|9059.5|9057.5|9056|163
1712577000000|2024-04-08 11:50:00|9060.7|9059.2|9062.6|9061.1|9063.3|9061.3|9060.6|9058.7|177
1712577300000|2024-04-08 11:55:00|9062.7|9061.2|9065|9063.5|9065.7|9063.8|9062.6|9061.1|196
1712577600000|2024-04-08 12:00:00|9065.4|9063.9|9061.7|9059.3|9066.4|9064.9|9061.6|9059.2|233
1712577900000|2024-04-08 12:05:00|9061.9|9059.5|9061.9|9060.4|9062.8|9061.3|9060|9057.6|215
1712578200000|2024-04-08 12:10:00|9062|9060.5|9062.8|9060.4|9062.9|9061.4|9060.5|9059|140
1712578500000|2024-04-08 12:15:00|9062.7|9060.3|9063.3|9061.8|9064.1|9062.5|9062.1|9060.2|135
1712578800000|2024-04-08 12:20:00|9063.4|9061.9|9063.9|9061.5|9065.7|9063.6|9062.9|9061|216
1712579100000|2024-04-08 12:25:00|9063.8|9061.4|9062.7|9061.2|9064.9|9063|9061|9058.9|202
1712579400000|2024-04-08 12:30:00|9062.9|9061.4|9060.9|9059.4|9064.4|9062.9|9060.6|9059.1|215
1712579700000|2024-04-08 12:35:00|9060.8|9059.3|9055.1|9052.7|9061|9059.3|9053.9|9052.4|233
1712580000000|2024-04-08 12:40:00|9055.2|9052.8|9056.2|9053.8|9056.8|9054.7|9052.5|9050.1|269
1712580300000|2024-04-08 12:45:00|9056.1|9053.7|9049.6|9048.1|9056.7|9055.2|9049.4|9047.6|204
1712580600000|2024-04-08 12:50:00|9049.7|9048.2|9050.1|9048.6|9051|9049.3|9048.5|9047|151
1712580900000|2024-04-08 12:55:00|9050.3|9048.8|9049.8|9048.3|9051.3|9049.1|9049.1|9047.6|127
1712581200000|2024-04-08 13:00:00|9049.7|9048.2|9043.7|9042.2|9049.7|9048.2|9043.5|9042|242
1712581500000|2024-04-08 13:05:00|9044|9042.5|9050|9048.5|9050.8|9048.5|9044|9042.5|289
1712581800000|2024-04-08 13:10:00|9050.1|9048.6|9052.7|9051.2|9053.1|9051.6|9049.8|9047.4|161
1712582100000|2024-04-08 13:15:00|9052.8|9051.3|9053.8|9051.4|9054.5|9052.3|9051.5|9049.9|283
1712582400000|2024-04-08 13:20:00|9053.9|9051.5|9049.9|9048.4|9054|9051.6|9048.9|9047.4|170
1712582700000|2024-04-08 13:25:00|9050|9048.5|9047.8|9045.4|9050.8|9048.8|9046.5|9044.5|283
1712583000000|2024-04-08 13:30:00|9047.9|9045.5|9048.3|9045.9|9050.7|9049.1|9045.8|9043.4|384
1712583300000|2024-04-08 13:35:00|9048.4|9046|9045.3|9043.8|9050.2|9048.5|9045.3|9043.8|341
1712583600000|2024-04-08 13:40:00|9045.4|9043.9|9044.6|9043.1|9046.2|9044.7|9041.3|9039|377
1712583900000|2024-04-08 13:45:00|9044.7|9043.2|9048.4|9046.9|9049.5|9047.7|9042.6|9041.1|354
1712584200000|2024-04-08 13:50:00|9048.3|9046.8|9049|9046.6|9052.2|9050.3|9048.1|9046.2|263
1712584500000|2024-04-08 13:55:00|9049.1|9046.7|9047|9044.6|9050.3|9047.9|9045.4|9043|313
1712584800000|2024-04-08 14:00:00|9047.1|9044.7|9054.2|9052.7|9054.6|9053.1|9046.9|9044.5|401
1712585100000|2024-04-08 14:05:00|9054.3|9052.8|9058.5|9057|9058.9|9057.4|9050.4|9048.7|315
1712585400000|2024-04-08 14:10:00|9058.6|9057.1|9059.1|9057.6|9059.1|9057.6|9056.8|9055.3|175
1712585700000|2024-04-08 14:15:00|9059.3|9057.8|9062.1|9060.6|9062.9|9061.4|9058.5|9056.6|301
1712586000000|2024-04-08 14:20:00|9062|9060.5|9059.4|9057.9|9062.3|9060.8|9058|9056.5|189
1712586300000|2024-04-08 14:25:00|9059.1|9057.6|9057.5|9055.1|9059.4|9057.9|9054.9|9053.4|247
1712586600000|2024-04-08 14:30:00|9057.6|9055.2|9057.9|9056.4|9060.6|9059|9055.5|9054|389
1712586900000|2024-04-08 14:35:00|9057.8|9056.3|9054.9|9053.4|9059.5|9058|9054.5|9052.8|203
1712587200000|2024-04-08 14:40:00|9055.1|9053.6|9057.8|9056.3|9059.4|9057.9|9054|9052.5|246
1712587500000|2024-04-08 14:45:00|9057.7|9056.2|9056|9054.5|9060|9058.5|9056|9054.5|263
1712587800000|2024-04-08 14:50:00|9055.9|9054.4|9050|9048.5|9055.9|9054.4|9050|9048.5|358
1712588100000|2024-04-08 14:55:00|9049.9|9048.4|9049.7|9048.2|9054.1|9052.5|9049.5|9047.2|411
1712588400000|2024-04-08 15:00:00|9049.4|9047.9|9051.4|9049.9|9052.5|9051|9048.3|9046.8|325
1712588700000|2024-04-08 15:05:00|9051.3|9049.8|9049|9047.5|9051.4|9049.9|9049|9047.5|162
1712589000000|2024-04-08 15:10:00|9048.9|9047.4|9049.7|9048.2|9050.8|9049.2|9047.5|9046|190
1712589300000|2024-04-08 15:15:00|9049.5|9048|9051.4|9049|9052|9050.4|9049.3|9047.8|146
1712589600000|2024-04-08 15:20:00|9051.5|9049.1|9047.5|9045.1|9051.5|9050|9047.4|9045|137
1712589900000|2024-04-08 15:25:00|9047.7|9045.3|9046|9044.5|9048.6|9047.1|9045.5|9044|135
1712590200000|2024-04-08 15:30:00|9046.1|9044.6|9048.8|9046.4|9048.8|9046.4|9045.8|9044.3|118
1712590500000|2024-04-08 15:35:00|9048.7|9046.3|9051|9048.6|9051.1|9048.7|9048.2|9045.8|139
1712590800000|2024-04-08 15:40:00|9050.9|9048.5|9051|9049.5|9052.9|9050.8|9050.2|9048.5|107
1712591100000|2024-04-08 15:45:00|9050.9|9049.4|9050.8|9049.3|9052.3|9050.8|9049.8|9048.1|171
1712591400000|2024-04-08 15:50:00|9050.9|9049.4|9050.9|9048.5|9052.9|9051.2|9049.7|9047.3|125
1712591700000|2024-04-08 15:55:00|9051|9048.6|9053.1|9050.7|9054.7|9052.3|9050.8|9048.4|206
1712592000000|2024-04-08 16:00:00|9053|9050.6|9055.5|9054|9057.1|9054.8|9052.6|9050.6|162
1712592300000|2024-04-08 16:05:00|9056.2|9053.8|9054.4|9052.9|9056.3|9054.6|9053.9|9051.5|104
1712592600000|2024-04-08 16:10:00|9054.5|9053|9055.8|9054.3|9057.2|9055.4|9054.5|9052.9|121
1712592900000|2024-04-08 16:15:00|9056.9|9054.5|9057.7|9055.3|9057.7|9055.3|9054.7|9053.2|100
1712593200000|2024-04-08 16:20:00|9057.6|9055.2|9058.9|9057.4|9059.9|9057.5|9056.6|9054.9|123
1712593500000|2024-04-08 16:25:00|9058.7|9057.2|9058.4|9056.9|9059.6|9057.2|9057.8|9056.2|78
1712593800000|2024-04-08 16:30:00|9058.5|9057|9059.1|9057.6|9060.1|9058.6|9058.2|9056.5|89
1712594100000|2024-04-08 16:35:00|9059.2|9057.7|9058.2|9056.7|9060.3|9058.8|9058.1|9056.6|105
1712594400000|2024-04-08 16:40:00|9058.3|9056.8|9057.6|9056.1|9058.7|9057.2|9057|9055.5|86
1712594700000|2024-04-08 16:45:00|9057.7|9056.2|9059.6|9057.2|9059.6|9057.2|9057.6|9056.1|109
1712595000000|2024-04-08 16:50:00|9059.8|9057.4|9057.2|9055.7|9059.8|9057.8|9056.9|9055.4|84
1712595300000|2024-04-08 16:55:00|9057.1|9055.6|9057.1|9055.6|9057.5|9056|9056.7|9055.2|80
1712595600000|2024-04-08 17:00:00|9057|9055.5|9058.2|9056.7|9059.3|9057.8|9057|9055.5|60
1712595900000|2024-04-08 17:05:00|9058.3|9056.8|9057.6|9056.1|9059|9057.5|9057.5|9056|79
1712596200000|2024-04-08 17:10:00|9057.5|9056|9058.6|9057.1|9058.9|9057.4|9057.1|9055.6|58
1712596500000|2024-04-08 17:15:00|9058.8|9057.3|9057.1|9055.6|9060.1|9058.6|9056.6|9055.1|83
1712596800000|2024-04-08 17:20:00|9057|9055.5|9056|9054.5|9057.1|9055.5|9054.9|9053|112
1712597100000|2024-04-08 17:25:00|9056.1|9054.6|9053.5|9052|9056.5|9055|9053.5|9052|72
1712597400000|2024-04-08 17:30:00|9053.2|9051.7|9051.4|9049.9|9053.2|9051.7|9051.2|9049.7|89
1712597700000|2024-04-08 17:35:00|9051.3|9049.8|9051.1|9049.6|9053.2|9051.7|9050.9|9049.4|76
1712598000000|2024-04-08 17:40:00|9051.2|9049.7|9050.8|9048.4|9051.6|9050.1|9049.9|9048.4|171
1712598300000|2024-04-08 17:45:00|9050.9|9048.5|9050.2|9048.7|9051.6|9049.4|9049.9|9048.4|107
1712598600000|2024-04-08 17:50:00|9050.3|9048.8|9050|9048.5|9050.4|9048.9|9049.9|9048.4|57
1712598900000|2024-04-08 17:55:00|9049.9|9048.4|9047.7|9045.3|9049.9|9048.4|9046.2|9044.7|134
1712599200000|2024-04-08 18:00:00|9047.8|9045.4|9047|9045.5|9047.8|9045.5|9045|9042.6|118
1712599500000|2024-04-08 18:05:00|9046.9|9045.4|9046.7|9044.3|9047.4|9045.6|9045.8|9043.7|96
1712599800000|2024-04-08 18:10:00|9046.2|9044.7|9046.5|9045|9046.7|9045.2|9046.1|9044.1|45
1712600100000|2024-04-08 18:15:00|9046.6|9045.1|9046.7|9045.2|9047.4|9045.9|9044.8|9042.4|79
1712600400000|2024-04-08 18:20:00|9046.4|9044.9|9046.4|9044.9|9046.7|9045.2|9045.9|9044.4|60
1712600700000|2024-04-08 18:25:00|9046.5|9045|9044.9|9043.4|9046.9|9045.4|9044.1|9042.6|64
1712601000000|2024-04-08 18:30:00|9045|9043.5|9047.2|9045.7|9047.8|9046.3|9045|9043.5|64
1712601300000|2024-04-08 18:35:00|9047.1|9045.6|9047.6|9046.1|9047.6|9046.1|9046.3|9044.8|60
1712601600000|2024-04-08 18:40:00|9047.7|9046.2|9046.1|9044.6|9048|9046.5|9046|9044.5|77
1712601900000|2024-04-08 18:45:00|9045.7|9044.2|9046.4|9044.9|9046.9|9045.4|9045.6|9044.1|68
1712602200000|2024-04-08 18:50:00|9046.3|9044.8|9048.1|9046.6|9048.1|9046.6|9046.3|9044.8|58
1712602500000|2024-04-08 18:55:00|9048.2|9046.7|9050|9048.5|9050.8|9048.8|9048.1|9046.6|103
1712602800000|2024-04-08 19:00:00|9049.9|9048.4|9049.7|9048.2|9050.7|9048.7|9049|9046.9|80
1712603100000|2024-04-08 19:05:00|9049.9|9048.4|9049.7|9048.2|9051.5|9049.1|9049.3|9047.5|65
1712603400000|2024-04-08 19:10:00|9049.6|9048.1|9049.9|9048.4|9049.9|9048.4|9049.4|9047.9|26
1712603700000|2024-04-08 19:15:00|9050|9048.5|9050.4|9048.9|9051|9049.4|9049.9|9048.4|48
1712604000000|2024-04-08 19:20:00|9050.1|9048.6|9049.6|9048.1|9050.2|9048.7|9049.6|9048.1|25
1712604300000|2024-04-08 19:25:00|9049.5|9048|9048.9|9047.4|9049.7|9048|9048.5|9047|51
1712604600000|2024-04-08 19:30:00|9049.1|9047.6|9050.4|9048|9050.8|9048.8|9049.1|9047.2|64
1712604900000|2024-04-08 19:35:00|9050.5|9048.1|9051.4|9049.9|9052.1|9050.1|9050.2|9048.1|53
1712605200000|2024-04-08 19:40:00|9051.5|9050|9051.3|9049.8|9052.6|9051.1|9051.3|9049.7|43
1712605500000|2024-04-08 19:45:00|9051.4|9049.9|9051.6|9050.1|9052.2|9050.7|9051.3|9049.8|57
1712605800000|2024-04-08 19:50:00|9051.8|9050.3|9053.9|9051.5|9054.9|9053.1|9051.8|9050.3|58
1712606100000|2024-04-08 19:55:00|9054|9051.6|9053.3|9051.8|9054.1|9052.6|9052.7|9051.2|63
1712606400000|2024-04-08 20:00:00|9053.4|9051.9|9054.1|9052.6|9054.7|9053.2|9053.3|9051.4|47
1712606700000|2024-04-08 20:05:00|9054|9052.5|9054.7|9052.3|9054.7|9052.7|9054|9051.6|33
1712607000000|2024-04-08 20:10:00|9054.6|9052.2|9055.3|9053.8|9055.7|9053.9|9054.5|9052.2|54
1712607300000|2024-04-08 20:15:00|9055.1|9053.6|9055.5|9053.1|9055.5|9053.6|9054.4|9052.9|26
1712607600000|2024-04-08 20:20:00|9055.6|9053.2|9055.5|9053.1|9055.8|9053.4|9055.4|9053|11
1712607900000|2024-04-08 20:25:00|9055.4|9053|9054.9|9053.4|9055.5|9053.4|9054.9|9052.7|19
1712608200000|2024-04-08 20:30:00|9055|9053.5|9056.4|9054.9|9056.4|9054.9|9055|9053.1|13
1712608500000|2024-04-08 20:35:00|9056.5|9055|9056.4|9054.9|9056.9|9055.1|9056.1|9054|30
1712608800000|2024-04-08 20:40:00|9056.5|9055|9057|9054.6|9057.1|9055.1|9056.4|9054.5|49
1712609100000|2024-04-08 20:45:00|9057.1|9054.7|9056.6|9054.2|9057.2|9055|9056.5|9054.1|18
1712609400000|2024-04-08 20:50:00|9056.7|9054.3|9057.5|9055.1|9058|9055.6|9056.7|9054.3|21
1712609700000|2024-04-08 20:55:00|9058.2|9054.3|9057.4|9050.9|9058.6|9054.3|9056.2|9049.9|194
1712610000000|2024-04-08 21:00:00|9059|9052.5|9060|9053.5|9060.6|9054.1|9059|9052.5|10
1712610900000|2024-04-08 21:15:00|9058.5|9052|9060.3|9053.8|9060.4|9053.9|9058.4|9051.9|29
1712611200000|2024-04-08 21:20:00|9059|9052.5|9055.6|9049.1|9059|9052.5|9055.6|9049.1|11
1712611500000|2024-04-08 21:25:00|9059.3|9052.8|9059.4|9052.9|9059.4|9052.9|9059.2|9052.7|16
1712611800000|2024-04-08 21:30:00|9059.5|9053|9059.5|9053|9059.6|9053.1|9059.1|9052.6|26
1712612100000|2024-04-08 21:35:00|9059.6|9053.1|9058.9|9052.4|9059.6|9053.1|9058.9|9052.4|28
1712612700000|2024-04-08 21:45:00|9057.4|9050.9|9057.9|9051.4|9058|9051.5|9057.4|9050.9|206
1712613000000|2024-04-08 21:50:00|9058|9051.5|9057.3|9050.8|9058|9051.5|9057.2|9050.7|35
1712613300000|2024-04-08 21:55:00|9057.9|9051.4|9057.6|9051.1|9058.5|9052|9056.8|9050.3|199
1712613600000|2024-04-08 22:00:00|9058.2|9051.7|9055.4|9051.5|9058.6|9052.1|9055.3|9050.1|108
1712613900000|2024-04-08 22:05:00|9054.7|9052.3|9054.2|9051.8|9054.7|9052.3|9054.2|9051.7|24
1712614200000|2024-04-08 22:10:00|9054.5|9052.1|9054.5|9052.1|9055.4|9053|9053.8|9051.4|42
1712614500000|2024-04-08 22:15:00|9054.4|9052|9056.6|9054.2|9056.6|9054.2|9054.3|9051.9|83
1712614800000|2024-04-08 22:20:00|9057|9054.6|9056.6|9054.2|9057|9054.6|9056.2|9053.8|30
1712615100000|2024-04-08 22:25:00|9056.5|9054.1|9057|9054.6|9057|9054.6|9056.4|9054|22
1712615400000|2024-04-08 22:30:00|9056.9|9054.5|9055.6|9053.2|9057.7|9055.3|9055.6|9053.2|38
1712615700000|2024-04-08 22:35:00|9055.2|9052.8|9055.5|9053.1|9056.1|9053.7|9054.8|9052.4|31
1712616000000|2024-04-08 22:40:00|9055.6|9053.2|9055.4|9053|9055.7|9053.3|9055.2|9052.8|37
1712616300000|2024-04-08 22:45:00|9055.6|9053.2|9055.4|9053|9055.7|9053.3|9055|9052.6|39
1712616600000|2024-04-08 22:50:00|9055.3|9052.9|9055.7|9053.3|9055.9|9053.5|9055.2|9052.8|32
1712616900000|2024-04-08 22:55:00|9055.6|9053.2|9056|9053.6|9056.6|9054.2|9055.6|9053.2|22
1712617200000|2024-04-08 23:00:00|9056.6|9054.2|9056.4|9054|9056.7|9054.3|9055.9|9053.5|28
1712617500000|2024-04-08 23:05:00|9056.3|9053.9|9055.5|9053.1|9056.4|9054|9055.5|9053.1|20
1712617800000|2024-04-08 23:10:00|9055.6|9053.2|9056|9053.6|9056.2|9053.8|9055.6|9053.2|16
1712618100000|2024-04-08 23:15:00|9055.9|9053.5|9055.3|9052.9|9056.5|9054.1|9055.2|9052.8|28
1712618400000|2024-04-08 23:20:00|9055.2|9052.8|9055.6|9053.2|9056|9053.6|9055.1|9052.7|29
1712618700000|2024-04-08 23:25:00|9055.7|9053.3|9055.2|9052.8|9056.1|9053.7|9055.2|9052.8|47
1712619000000|2024-04-08 23:30:00|9055.3|9052.9|9054.4|9052|9055.3|9052.9|9054.3|9051.9|40
1712619300000|2024-04-08 23:35:00|9054.3|9051.9|9054.3|9051.9|9054.5|9052.1|9053.9|9051.5|34
1712619600000|2024-04-08 23:40:00|9054.4|9052|9053.7|9051.3|9054.6|9052.2|9053.6|9051.2|29
1712619900000|2024-04-08 23:45:00|9053.8|9051.4|9052.7|9051.2|9053.8|9051.6|9052.5|9050.6|29
1712620200000|2024-04-08 23:50:00|9053.1|9050.7|9053.8|9051.4|9054.2|9051.8|9053|9050.6|52
1712620500000|2024-04-08 23:55:00|9053.9|9051.5|9051.6|9050.1|9053.9|9051.6|9051.4|9049.2|59
1712620800000|2024-04-09 00:00:00|9051.4|9049.9|9051.2|9048.8|9052|9049.9|9049.3|9046.9|140
1712621100000|2024-04-09 00:05:00|9051.1|9048.7|9052|9049.6|9052|9049.6|9050.6|9048.2|67
1712621400000|2024-04-09 00:10:00|9052.1|9049.7|9052.5|9050.1|9052.6|9050.2|9050.9|9048.8|52
1712621700000|2024-04-09 00:15:00|9052.6|9050.2|9055.2|9053.7|9056|9053.9|9052.6|9050.2|63
1712622000000|2024-04-09 00:20:00|9055.1|9053.6|9055.7|9053.3|9055.8|9053.6|9055|9052.6|56
1712622300000|2024-04-09 00:25:00|9055.6|9053.2|9055.8|9053.4|9056.5|9054.7|9055.4|9053|71
1712622600000|2024-04-09 00:30:00|9055.7|9053.3|9053.5|9051.1|9055.8|9053.4|9053.4|9051|62
1712622900000|2024-04-09 00:35:00|9053.7|9051.3|9053.4|9051|9054|9051.6|9052.1|9049.7|100
1712623200000|2024-04-09 00:40:00|9053.6|9051.2|9056.3|9053.9|9056.3|9053.9|9053.3|9051.2|56
1712623500000|2024-04-09 00:45:00|9056.1|9053.7|9055.3|9052.9|9056.7|9054.3|9055.1|9052.7|61
1712623800000|2024-04-09 00:50:00|9055.1|9052.7|9057|9054.6|9057.1|9054.7|9054.9|9052.5|122
1712624100000|2024-04-09 00:55:00|9057.6|9055.2|9056.5|9054.1|9057.6|9055.2|9056.4|9054|62
1712624400000|2024-04-09 01:00:00|9056.7|9054.3|9057.5|9055.1|9057.5|9055.1|9055.9|9053.5|79
1712624700000|2024-04-09 01:05:00|9057.6|9055.2|9056|9053.6|9057.6|9055.2|9055.9|9053.5|70
1712625000000|2024-04-09 01:10:00|9056.1|9053.7|9054.5|9052.1|9056.1|9053.7|9053.4|9051|73
1712625300000|2024-04-09 01:15:00|9054.6|9052.2|9055.9|9053.5|9056.3|9053.9|9054.5|9052.1|114
1712625600000|2024-04-09 01:20:00|9056.1|9053.7|9055.9|9053.5|9056.3|9054|9054.8|9052.4|49
1712625900000|2024-04-09 01:25:00|9055.8|9053.4|9054.6|9052.2|9056.5|9054.1|9054|9051.6|73
1712626200000|2024-04-09 01:30:00|9054.5|9052.1|9052.1|9049.7|9054.6|9052.2|9051.9|9049.5|124
1712626500000|2024-04-09 01:35:00|9052.2|9049.8|9052.7|9050.3|9053.3|9050.9|9052|9049.7|76
1712626800000|2024-04-09 01:40:00|9052.8|9050.4|9050.5|9048.1|9053.4|9051|9048.8|9046.4|180
1712627100000|2024-04-09 01:45:00|9050.6|9048.2|9051.4|9049|9051.7|9049.3|9049.7|9047.3|137
1712627400000|2024-04-09 01:50:00|9051.3|9048.9|9052.7|9050.3|9052.9|9050.5|9050.6|9048.2|106
1712627700000|2024-04-09 01:55:00|9053|9050.6|9054.3|9051.9|9054.7|9052.3|9052.6|9050.2|80
1712628000000|2024-04-09 02:00:00|9054.4|9052|9053.6|9051.2|9055.7|9053.3|9053.5|9051.1|95
1712628300000|2024-04-09 02:05:00|9053.8|9051.4|9053.6|9051.2|9054|9051.6|9052.6|9050.2|84
1712628600000|2024-04-09 02:10:00|9053.7|9051.3|9053.1|9050.7|9054.5|9052.1|9053.1|9050.7|75
1712628900000|2024-04-09 02:15:00|9053|9050.6|9050.3|9047.9|9053.1|9050.7|9050.3|9047.9|84
1712629200000|2024-04-09 02:20:00|9050.4|9048|9049.8|9047.4|9050.8|9048.4|9049.1|9046.7|93
1712629500000|2024-04-09 02:25:00|9049.9|9047.5|9049.7|9047.3|9051.2|9048.8|9049.1|9046.7|78
1712629800000|2024-04-09 02:30:00|9049.6|9047.2|9051|9048.6|9051.3|9048.9|9049.6|9047.2|91
1712630100000|2024-04-09 02:35:00|9051.2|9048.8|9051|9048.6|9051.2|9049.1|9050.6|9048.3|40
1712630400000|2024-04-09 02:40:00|9051.1|9048.7|9050.7|9049.2|9051.4|9049.4|9050.2|9048.4|47
1712630700000|2024-04-09 02:45:00|9051.1|9048.7|9050.6|9049.1|9051.2|9049.5|9050.5|9048.5|47
1712631000000|2024-04-09 02:50:00|9050.7|9049.2|9050.7|9048.3|9050.8|9049.3|9049.9|9048|83
1712631300000|2024-04-09 02:55:00|9050.6|9048.2|9050|9048.5|9050.8|9048.9|9049.8|9047.7|73
1712631600000|2024-04-09 03:00:00|9049.9|9048.4|9050.4|9048|9050.8|9048.6|9049.6|9047.8|40
1712631900000|2024-04-09 03:05:00|9050.6|9048.2|9048.9|9047.4|9050.6|9048.2|9048.8|9047|47
1712632200000|2024-04-09 03:10:00|9049.1|9047.6|9050.7|9048.3|9051.1|9049.1|9049.1|9047.6|50
1712632500000|2024-04-09 03:15:00|9050.6|9048.2|9050.5|9049|9051.2|9049.2|9050.3|9048.1|51
1712632800000|2024-04-09 03:20:00|9050.6|9049.1|9049.4|9047.9|9050.6|9049.1|9048.7|9047.2|46
1712633100000|2024-04-09 03:25:00|9049.3|9047.8|9050.3|9048.8|9050.3|9048.8|9048.9|9046.9|38
1712633400000|2024-04-09 03:30:00|9050.1|9048.6|9051|9048.6|9051.1|9049|9050.1|9048.2|46
1712633700000|2024-04-09 03:35:00|9050.9|9048.5|9050.3|9047.9|9051.2|9049.1|9049.7|9047.8|24
1712634000000|2024-04-09 03:40:00|9050.2|9047.8|9050.7|9049.2|9051|9049.2|9049.7|9047.8|68
1712634300000|2024-04-09 03:45:00|9050.9|9049.4|9051.7|9049.3|9051.7|9049.9|9050.6|9048.9|33
1712634600000|2024-04-09 03:50:00|9051.3|9048.9|9049.9|9048.4|9051.4|9049.4|9049.7|9047.7|38
1712634900000|2024-04-09 03:55:00|9050|9048.5|9050.2|9048.7|9050.7|9048.7|9049.7|9047.8|36
1712635200000|2024-04-09 04:00:00|9050.1|9048.6|9050.4|9048|9050.5|9048.9|9049.9|9048|25
1712635500000|2024-04-09 04:05:00|9050.5|9048.1|9050.6|9049.1|9051.1|9049.1|9050.3|9047.9|31
1712635800000|2024-04-09 04:10:00|9050.7|9049.2|9051.8|9050.3|9051.8|9050.3|9050.5|9049|32
1712636100000|2024-04-09 04:15:00|9052|9050.5|9051.3|9048.9|9052.4|9050.5|9051.1|9048.7|35
1712636400000|2024-04-09 04:20:00|9051.2|9048.8|9050.9|9048.5|9051.2|9049|9050.2|9048|33
1712636700000|2024-04-09 04:25:00|9051|9048.6|9050.2|9048.7|9051.1|9049.2|9050.1|9048.5|34
1712637000000|2024-04-09 04:30:00|9050.7|9048.3|9049.4|9047.9|9050.7|9049.1|9049.4|9047.9|36
1712637300000|2024-04-09 04:35:00|9049.5|9048|9050.8|9048.4|9050.9|9048.5|9049.4|9047.3|38
1712637600000|2024-04-09 04:40:00|9050.9|9048.5|9050.7|9048.3|9051|9048.6|9050.7|9048.3|28
1712637900000|2024-04-09 04:45:00|9050.6|9048.2|9051|9048.6|9051|9048.6|9049.7|9047.3|32
1712638200000|2024-04-09 04:50:00|9050.9|9048.5|9050.6|9048.2|9051|9049.2|9050.4|9048.2|36
1712638500000|2024-04-09 04:55:00|9050.7|9048.3|9049.7|9048.2|9050.9|9049|9049.6|9048.1|49
1712638800000|2024-04-09 05:00:00|9049.8|9048.3|9049.8|9047.4|9050.5|9048.3|9049.5|9047.1|35
1712639100000|2024-04-09 05:05:00|9049.4|9047.9|9048.8|9046.4|9049.7|9047.9|9048.6|9046.2|54
1712639400000|2024-04-09 05:10:00|9048.7|9046.3|9048.1|9046.6|9049.1|9047|9048.1|9046.2|26
1712639700000|2024-04-09 05:15:00|9048.2|9046.7|9048.8|9046.4|9048.8|9046.7|9047.9|9045.5|23
1712640000000|2024-04-09 05:20:00|9048.5|9047|9049.9|9047.5|9049.9|9047.5|9048.4|9046.9|33
1712640300000|2024-04-09 05:25:00|9049.8|9047.4|9049.2|9047.7|9049.9|9047.8|9048.9|9046.9|29
1712640600000|2024-04-09 05:30:00|9049|9047.5|9048.3|9045.9|9049.4|9047.5|9048.2|9045.8|39
1712640900000|2024-04-09 05:35:00|9048.4|9046|9047.8|9046.3|9048.4|9046.4|9047.7|9045.7|20
1712641200000|2024-04-09 05:40:00|9047.9|9046.4|9047.9|9045.5|9048.8|9046.8|9047.2|9045.1|31
1712641500000|2024-04-09 05:45:00|9047.8|9045.4|9046.3|9043.9|9047.8|9045.5|9046.3|9043.9|71
1712641800000|2024-04-09 05:50:00|9046.4|9044|9046.8|9044.4|9046.8|9044.4|9045.4|9043|42
1712642100000|2024-04-09 05:55:00|9046.7|9044.3|9046|9043.6|9046.9|9044.5|9044.6|9042.5|77
1712642400000|2024-04-09 06:00:00|9046.3|9043.9|9043.4|9041.9|9046.4|9044.6|9043.3|9040.9|144
1712642700000|2024-04-09 06:05:00|9043.1|9041.6|9042.3|9040.8|9043.5|9042|9041.6|9039.8|141
1712643000000|2024-04-09 06:10:00|9042.2|9040.7|9045.3|9042.9|9045.3|9042.9|9041.7|9040|127
1712643300000|2024-04-09 06:15:00|9045.4|9043|9046.6|9045.1|9047.8|9045.8|9045.2|9042.8|130
1712643600000|2024-04-09 06:20:00|9046.8|9045.3|9046.7|9045.2|9048.4|9046.9|9044.8|9043.3|150
1712643900000|2024-04-09 06:25:00|9046.8|9045.3|9046.5|9045|9047.6|9045.9|9044.9|9043.3|94
1712644200000|2024-04-09 06:30:00|9046.6|9045.1|9047.1|9045.6|9047.6|9046.1|9046.4|9044.9|110
1712644500000|2024-04-09 06:35:00|9047|9045.5|9047.1|9045.6|9048|9046|9046.7|9045.1|76
1712644800000|2024-04-09 06:40:00|9047|9045.5|9044.1|9042.6|9047|9045.5|9043.6|9042.1|102
1712645100000|2024-04-09 06:45:00|9043.9|9042.4|9044.7|9042.3|9045.3|9043.3|9043.4|9041.9|109
1712645400000|2024-04-09 06:50:00|9044.8|9042.4|9046|9044.5|9047.6|9045.7|9044.1|9042.2|170
1712645700000|2024-04-09 06:55:00|9045.5|9044|9047.7|9045.3|9048.3|9045.9|9045.4|9043.9|135
1712646000000|2024-04-09 07:00:00|9047.8|9045.4|9049.1|9047.6|9049.8|9048.3|9047.5|9045.1|147
1712646300000|2024-04-09 07:05:00|9049.2|9047.7|9049.1|9047.6|9050.2|9048.3|9049|9047.2|109
1712646600000|2024-04-09 07:10:00|9049|9047.5|9046.2|9044.7|9049.9|9047.9|9045.9|9044.1|124
1712646900000|2024-04-09 07:15:00|9046.1|9044.6|9050.3|9047.9|9050.4|9048|9045.2|9043.3|198
1712647200000|2024-04-09 07:20:00|9050.1|9047.7|9047|9045.5|9050.1|9047.7|9047|9045|148
1712647500000|2024-04-09 07:25:00|9046.9|9045.4|9047|9044.6|9047.1|9045.5|9043.9|9042.3|218
1712647800000|2024-04-09 07:30:00|9047.1|9044.7|9050.9|9049.4|9051|9049.5|9046.5|9044.6|164
1712648100000|2024-04-09 07:35:00|9050.8|9049.3|9051.5|9050|9052.8|9051.3|9050|9048.1|132
1712648400000|2024-04-09 07:40:00|9051.6|9050.1|9049.3|9047.8|9051.7|9050.1|9048.9|9047.4|109
1712648700000|2024-04-09 07:45:00|9049.4|9047.9|9049.5|9048|9050.4|9048.5|9047.9|9046|96
1712649000000|2024-04-09 07:50:00|9049.6|9048.1|9052.3|9049.9|9052.7|9050.3|9049.1|9047.6|74
1712649300000|2024-04-09 07:55:00|9052.4|9050|9051|9049.5|9053.5|9051.1|9050.8|9049.1|124
1712649600000|2024-04-09 08:00:00|9050.6|9049.1|9052|9050.5|9053.2|9051.3|9050.3|9048.8|128
1712649900000|2024-04-09 08:05:00|9052.2|9050.7|9050.7|9049.2|9052.8|9051.3|9050.5|9048.8|119
1712650200000|2024-04-09 08:10:00|9051|9049.5|9051|9049.5|9051.8|9050.1|9050.6|9049.1|78
1712650500000|2024-04-09 08:15:00|9051.1|9049.6|9048.4|9046.9|9051.1|9049.6|9048.3|9046.8|90
1712650800000|2024-04-09 08:20:00|9048.3|9046.8|9049.5|9048|9050|9048.5|9048.3|9046.6|150
1712651100000|2024-04-09 08:25:00|9049.4|9047.9|9049|9047.5|9049.7|9048.1|9048.5|9046.9|65
1712651400000|2024-04-09 08:30:00|9048.9|9047.4|9048.2|9046.7|9049|9047.5|9046.5|9045|103
1712651700000|2024-04-09 08:35:00|9048.3|9046.8|9046.7|9045.2|9049.4|9047.5|9046.4|9044.1|105
1712652000000|2024-04-09 08:40:00|9046.6|9045.1|9046.9|9045.4|9047.9|9045.5|9046.1|9044.1|95
1712652300000|2024-04-09 08:45:00|9046.8|9045.3|9046|9044.5|9047.3|9045.8|9045.4|9043.9|65
1712652600000|2024-04-09 08:50:00|9046.1|9044.6|9045.4|9043.9|9046.2|9044.6|9044.7|9042.9|103
1712652900000|2024-04-09 08:55:00|9045.5|9044|9045.7|9044.2|9046.3|9044.3|9045.1|9043.1|102
1712653200000|2024-04-09 09:00:00|9045.6|9044.1|9045.9|9043.5|9046.4|9044.9|9045.2|9042.9|107
1712653500000|2024-04-09 09:05:00|9046|9043.6|9043.9|9042.4|9046|9044|9043.9|9042.2|78
1712653800000|2024-04-09 09:10:00|9043.7|9042.2|9042|9040.5|9044.4|9042.9|9041.9|9039.9|99
1712654100000|2024-04-09 09:15:00|9041.9|9040.4|9043.8|9042.3|9044.2|9042.7|9041|9038.9|176
1712654400000|2024-04-09 09:20:00|9043.9|9042.4|9041.9|9040.4|9043.9|9042.4|9041.5|9039.8|138
1712654700000|2024-04-09 09:25:00|9041.8|9040.3|9037.5|9036|9042.4|9040.9|9036.7|9035.2|193
1712655000000|2024-04-09 09:30:00|9037.6|9036.1|9037.9|9035.5|9039.3|9036.9|9033.2|9030.8|308
1712655300000|2024-04-09 09:35:00|9037.8|9035.4|9037.3|9034.9|9038.7|9036.3|9034.3|9032.8|183
1712655600000|2024-04-09 09:40:00|9037.4|9035|9035.3|9032.9|9037.6|9035.2|9034.6|9032.3|185
1712655900000|2024-04-09 09:45:00|9035.4|9033|9037.2|9035.7|9037.9|9036.2|9034.4|9032|139
1712656200000|2024-04-09 09:50:00|9037.3|9035.8|9036.6|9035.1|9038.8|9036.8|9036|9034|104
1712656500000|2024-04-09 09:55:00|9036.7|9035.2|9037.1|9035.6|9037.9|9035.6|9035.1|9033.2|139
1712656800000|2024-04-09 10:00:00|9037|9035.5|9036.7|9035.2|9037.6|9035.8|9035.1|9032.7|129
1712657100000|2024-04-09 10:05:00|9036.8|9035.3|9038.6|9037.1|9039|9037.2|9036.6|9034.7|181
1712657400000|2024-04-09 10:10:00|9038.7|9037.2|9037.4|9035|9039.1|9037.2|9036.7|9034.8|97
1712657700000|2024-04-09 10:15:00|9036.9|9035.4|9036.2|9034.7|9038|9036.1|9035|9033.5|85
1712658000000|2024-04-09 10:20:00|9036.1|9034.6|9034.7|9033.2|9036.1|9034.6|9033.9|9032.4|52
1712658300000|2024-04-09 10:25:00|9034.6|9033.1|9035.1|9032.7|9035.2|9033.6|9033.3|9031.5|90
1712658600000|2024-04-09 10:30:00|9035|9032.6|9030.7|9028.3|9035|9032.6|9029.5|9027.1|195
1712658900000|2024-04-09 10:35:00|9030.8|9028.4|9028.4|9026.9|9030.8|9028.4|9026.4|9024.9|152
1712659200000|2024-04-09 10:40:00|9028.5|9027|9031|9029.5|9032.4|9030.3|9028.5|9027|126
1712659500000|2024-04-09 10:45:00|9031.3|9029.8|9030.3|9028.8|9031.4|9029.9|9029.6|9028.1|100
1712659800000|2024-04-09 10:50:00|9030.2|9028.7|9030.4|9028|9031.9|9030.4|9029.9|9028|55
1712660100000|2024-04-09 10:55:00|9030.3|9027.9|9028|9026.5|9030.6|9028.7|9027.6|9026.1|106
1712660400000|2024-04-09 11:00:00|9027.7|9026.2|9026.2|9023.8|9029.7|9028.2|9024.5|9022.1|139
1712660700000|2024-04-09 11:05:00|9026.3|9023.9|9025.7|9024.2|9027.3|9025.8|9024|9022.5|136
1712661000000|2024-04-09 11:10:00|9025.5|9024|9029.1|9027.6|9029.2|9027.6|9024.9|9023.4|129
1712661300000|2024-04-09 11:15:00|9029|9027.5|9031.3|9028.9|9032.5|9031|9029|9027.5|123
1712661600000|2024-04-09 11:20:00|9031.4|9029|9030.7|9028.3|9032.3|9030.2|9028.6|9026.2|147
1712661900000|2024-04-09 11:25:00|9030.8|9028.4|9031.1|9029.6|9032.6|9030.7|9030.8|9028.4|114
1712662200000|2024-04-09 11:30:00|9031.3|9029.8|9033.9|9032.4|9034.4|9032.9|9031.2|9029.7|113
1712662500000|2024-04-09 11:35:00|9034|9032.5|9039.5|9037.1|9039.5|9037.1|9033.8|9032.3|132
1712662800000|2024-04-09 11:40:00|9039.6|9037.2|9039.3|9037.8|9040.2|9037.8|9037.6|9036.1|154
1712663100000|2024-04-09 11:45:00|9039.9|9037.5|9038.7|9036.3|9040.8|9038.9|9038.1|9036.1|131
1712663400000|2024-04-09 11:50:00|9038.6|9036.2|9039.3|9037.8|9040.5|9038.5|9037.6|9035.9|143
1712663700000|2024-04-09 11:55:00|9039.2|9037.7|9038.6|9037.1|9040.9|9038.7|9038.1|9036.6|166
1712664000000|2024-04-09 12:00:00|9038.5|9037|9037.7|9035.3|9041.3|9039.8|9037.1|9034.7|222
1712664300000|2024-04-09 12:05:00|9037.9|9035.5|9037.7|9035.3|9038.4|9036.3|9034.5|9033|212
1712664600000|2024-04-09 12:10:00|9037.9|9035.5|9035.5|9034|9039.3|9037.3|9034.7|9033.2|234
1712664900000|2024-04-09 12:15:00|9035.6|9034.1|9033.3|9031.8|9035.6|9034.1|9031.7|9030.2|101
1712665200000|2024-04-09 12:20:00|9033.5|9032|9034.8|9033.3|9036.2|9034.7|9032.9|9031.4|236
1712665500000|2024-04-09 12:25:00|9034.7|9033.2|9033|9031.5|9036.4|9034.9|9032.9|9031.4|243
1712665800000|2024-04-09 12:30:00|9032.9|9031.4|9026|9023.6|9033.5|9032|9025.3|9023.5|235
1712666100000|2024-04-09 12:35:00|9026.2|9023.8|9026|9024.5|9027.8|9026.3|9024.8|9023.2|236
1712666400000|2024-04-09 12:40:00|9025.4|9023.9|9024.2|9022.7|9025.8|9024.2|9022.9|9020.5|227
1712666700000|2024-04-09 12:45:00|9023.9|9022.4|9022.3|9020.8|9027|9025.5|9022.3|9020.8|246
1712667000000|2024-04-09 12:50:00|9022.2|9020.7|9019.8|9018.3|9022.7|9021.2|9018.7|9017.2|161
1712667300000|2024-04-09 12:55:00|9019.7|9018.2|9020.4|9018.9|9021|9019.1|9018.1|9015.9|216
1712667600000|2024-04-09 13:00:00|9020.5|9019|9019.2|9016.8|9020.6|9019.1|9013.7|9012.2|315
1712667900000|2024-04-09 13:05:00|9019.3|9016.9|9020.3|9017.9|9022.2|9019.8|9019.3|9016.9|260
1712668200000|2024-04-09 13:10:00|9020.6|9018.2|9019.6|9017.2|9021.6|9019.2|9019.2|9016.8|261
1712668500000|2024-04-09 13:15:00|9019.5|9017.1|9023.8|9021.4|9026.5|9024.1|9019.2|9016.8|237
1712668800000|2024-04-09 13:20:00|9023.9|9021.5|9023.5|9021.1|9025.4|9023|9021|9019.4|386
1712669100000|2024-04-09 13:25:00|9023.6|9021.2|9023.5|9022|9025.5|9023.1|9023.3|9020.9|239
1712669400000|2024-04-09 13:30:00|9023.2|9021.7|9017.9|9016.4|9023.2|9021.7|9017.5|9015.8|378
1712669700000|2024-04-09 13:35:00|9017.8|9016.3|9017.5|9015.1|9019.3|9016.9|9016.1|9013.7|346
1712670000000|2024-04-09 13:40:00|9017.4|9015|9020.1|9018.6|9020.1|9018.6|9016.3|9013.9|206
1712670300000|2024-04-09 13:45:00|9020.2|9018.7|9018.6|9017.1|9022.3|9019.9|9017|9015.1|243
1712670600000|2024-04-09 13:50:00|9018.8|9017.3|9026.7|9024.3|9027.6|9025.2|9018.6|9017|258
1712670900000|2024-04-09 13:55:00|9026.8|9024.4|9025.6|9024.1|9028.8|9027.3|9025.6|9024.1|198
1712671200000|2024-04-09 14:00:00|9025.5|9024|9021.6|9020.1|9025.5|9024|9020.1|9018.6|217
1712671500000|2024-04-09 14:05:00|9021.7|9020.2|9018.7|9017.2|9021.8|9020.3|9018.6|9016.7|279
1712671800000|2024-04-09 14:10:00|9018.6|9017.1|9018.4|9016.9|9020.6|9019.1|9017.7|9016.2|291
1712672100000|2024-04-09 14:15:00|9018.3|9016.8|9022.9|9021.4|9023|9021.5|9017.8|9016.1|205
1712672400000|2024-04-09 14:20:00|9022.8|9021.3|9026.8|9025.3|9028.7|9027.2|9022.8|9021.3|227
1712672700000|2024-04-09 14:25:00|9026.7|9025.2|9028.5|9026.1|9029.5|9027.3|9025|9023.5|223
1712673000000|2024-04-09 14:30:00|9028.4|9026|9029.2|9026.8|9030.8|9028.4|9025.4|9023|314
1712673300000|2024-04-09 14:35:00|9029.1|9026.7|9035.9|9033.5|9036.1|9034.1|9028.6|9026.7|330
1712673600000|2024-04-09 14:40:00|9036|9033.6|9036.5|9034.1|9038.9|9036.5|9034.8|9032.6|501
1712673900000|2024-04-09 14:45:00|9036.7|9034.3|9039.3|9036.9|9039.5|9037.1|9035.5|9033.2|434
1712674200000|2024-04-09 14:50:00|9039.1|9036.7|9038.5|9036.1|9040.1|9038|9034.6|9032.2|443
1712674500000|2024-04-09 14:55:00|9038.6|9036.2|9036.5|9035|9040|9037.9|9035.9|9033.9|409
1712674800000|2024-04-09 15:00:00|9036.4|9034.9|9038.4|9036.9|9038.9|9037.4|9035.7|9033.9|329
1712675100000|2024-04-09 15:05:00|9038.3|9036.8|9038.8|9036.4|9040.4|9038.4|9035.8|9033.4|361
1712675400000|2024-04-09 15:10:00|9038.9|9036.5|9037.3|9035.8|9039.1|9036.9|9035.5|9033.1|274
1712675700000|2024-04-09 15:15:00|9037.1|9035.6|9034.3|9031.9|9037.1|9035.6|9033.6|9031.3|227
1712676000000|2024-04-09 15:20:00|9034.4|9032|9034.3|9032.8|9035.1|9032.9|9032.4|9030|251
1712676300000|2024-04-09 15:25:00|9034.2|9032.7|9038.2|9035.8|9038.9|9036.5|9034.2|9032|205
1712676600000|2024-04-09 15:30:00|9038|9035.6|9035.2|9033.7|9039.5|9038|9033.3|9031.7|251
1712676900000|2024-04-09 15:35:00|9035.1|9033.6|9032.6|9031.1|9035.2|9033.7|9031.5|9030|198
1712677200000|2024-04-09 15:40:00|9032.5|9031|9030.8|9029.3|9033|9031.5|9030.7|9029.2|131
1712677500000|2024-04-09 15:45:00|9031.1|9029.6|9031.9|9029.5|9032.8|9031.2|9030.1|9028.3|133
1712677800000|2024-04-09 15:50:00|9031.5|9030|9031.4|9029.9|9032|9030.5|9030.2|9028.7|101
1712678100000|2024-04-09 15:55:00|9031.2|9029.7|9033.9|9031.5|9033.9|9032|9030.9|9029.4|122
1712678400000|2024-04-09 16:00:00|9033.8|9031.4|9033.2|9030.8|9034|9031.6|9031.9|9029.5|156
1712678700000|2024-04-09 16:05:00|9033.1|9030.7|9030.2|9028.7|9033.9|9031.5|9030.1|9028.5|134
1712679000000|2024-04-09 16:10:00|9030.3|9028.8|9032.8|9031.3|9033.7|9031.8|9030.2|9028.7|147
1712679300000|2024-04-09 16:15:00|9032.7|9031.2|9032.7|9031.2|9033.2|9031.7|9032|9030.5|71
1712679600000|2024-04-09 16:20:00|9032.8|9031.3|9033.9|9032.4|9034.7|9033|9032.2|9030.7|104
1712679900000|2024-04-09 16:25:00|9033.6|9032.1|9033.1|9030.7|9034.1|9032.3|9032.7|9030.6|93
1712680200000|2024-04-09 16:30:00|9033|9030.6|9032.8|9031.3|9035.5|9034|9032.7|9030.4|113
1712680500000|2024-04-09 16:35:00|9032.9|9031.4|9033|9031.5|9033.8|9032.3|9032.8|9030.9|78
1712680800000|2024-04-09 16:40:00|9032.9|9031.4|9033.4|9031.9|9033.5|9032|9031.8|9030.3|86
1712681100000|2024-04-09 16:45:00|9033.3|9031.8|9033|9031.5|9034.6|9033.1|9032.8|9031.3|81
1712681400000|2024-04-09 16:50:00|9033.4|9031|9034.5|9032.1|9034.6|9032.3|9031.7|9030.2|130
1712681700000|2024-04-09 16:55:00|9034.4|9032|9035.2|9033.7|9036.6|9034.6|9034|9031.6|134
1712682000000|2024-04-09 17:00:00|9035.3|9033.8|9036.8|9034.4|9039|9036.6|9035.3|9033.6|201
1712682300000|2024-04-09 17:05:00|9036.6|9034.2|9036.7|9034.3|9037.4|9035.4|9035.4|9033.3|124
1712682600000|2024-04-09 17:10:00|9036.6|9034.2|9037.8|9035.4|9038.8|9036.4|9036.3|9033.9|104
1712682900000|2024-04-09 17:15:00|9037.7|9035.3|9036.1|9033.7|9038.5|9037|9034.3|9032.1|151
1712683200000|2024-04-09 17:20:00|9036|9033.6|9036.1|9033.7|9036.1|9033.7|9034.5|9032.3|121
1712683500000|2024-04-09 17:25:00|9036.2|9033.8|9037|9034.6|9037.6|9035.2|9036.2|9033.8|89
1712683800000|2024-04-09 17:30:00|9036.9|9034.5|9037.7|9036.2|9038.4|9036.5|9035.6|9033.5|62
1712684100000|2024-04-09 17:35:00|9037.5|9036|9038.4|9036|9038.6|9036.4|9036.8|9035|77
1712684400000|2024-04-09 17:40:00|9038|9035.6|9036.2|9034.7|9038|9035.6|9035.8|9033.9|70
1712684700000|2024-04-09 17:45:00|9036.1|9034.6|9036.6|9034.2|9036.8|9035.1|9035.8|9033.6|66
1712685000000|2024-04-09 17:50:00|9036.7|9034.3|9037.9|9036.4|9038.5|9036.4|9036.6|9034.3|59
1712685300000|2024-04-09 17:55:00|9037.8|9036.3|9038.4|9036.9|9039|9037.5|9037.8|9036.2|73
1712685600000|2024-04-09 18:00:00|9038.5|9037|9038.8|9037.3|9039.4|9037.9|9038.4|9036.9|51
1712685900000|2024-04-09 18:05:00|9038.7|9037.2|9038|9036.5|9039.5|9038|9038|9036.4|42
1712686200000|2024-04-09 18:10:00|9037.9|9036.4|9037.6|9036.1|9037.9|9036.4|9036.7|9035.2|68
1712686500000|2024-04-09 18:15:00|9037.7|9036.2|9037.8|9036.3|9038.5|9037|9037.6|9036.1|76
1712686800000|2024-04-09 18:20:00|9038|9036.5|9038.9|9037.4|9038.9|9037.4|9037.1|9035.6|77
1712687100000|2024-04-09 18:25:00|9039|9037.5|9038.6|9037.1|9039.1|9037.6|9038|9036.5|62
1712687400000|2024-04-09 18:30:00|9038.5|9037|9039|9037.5|9039.3|9037.8|9038.4|9036.9|63
1712687700000|2024-04-09 18:35:00|9038.9|9037.4|9039.6|9038.1|9039.6|9038.1|9037.9|9036.4|63
1712688000000|2024-04-09 18:40:00|9039.5|9038|9038.8|9037.3|9039.7|9038.2|9038.4|9036.9|53
1712688300000|2024-04-09 18:45:00|9038.9|9037.4|9038.9|9037.4|9040.5|9039|9038.8|9037.3|65
1712688600000|2024-04-09 18:50:00|9039|9037.5|9037.6|9035.2|9039.3|9037.7|9037.5|9035.1|64
1712688900000|2024-04-09 18:55:00|9037.2|9034.8|9037.1|9034.7|9037.3|9035.3|9035.7|9033.9|101
1712689200000|2024-04-09 19:00:00|9037.3|9034.9|9039.2|9037.7|9039.9|9037.9|9037.1|9034.8|78
1712689500000|2024-04-09 19:05:00|9039|9037.5|9042.2|9040.7|9042.2|9040.7|9039|9037|78
1712689800000|2024-04-09 19:10:00|9042.6|9040.2|9040.8|9038.4|9042.6|9040.7|9040.7|9038.3|71
1712690100000|2024-04-09 19:15:00|9040.7|9038.3|9040.6|9038.2|9041.4|9039|9039.9|9037.5|102
1712690400000|2024-04-09 19:20:00|9040.5|9038.1|9038.9|9036.5|9040.5|9038.1|9037.9|9035.8|79
1712690700000|2024-04-09 19:25:00|9038.8|9036.4|9036.4|9034|9039.3|9037.8|9036.3|9033.9|102
1712691000000|2024-04-09 19:30:00|9036.3|9033.9|9035.9|9034.4|9036.3|9034.6|9034.3|9032.7|114
1712691300000|2024-04-09 19:35:00|9035.8|9034.3|9037|9035.5|9037.5|9035.5|9035.7|9034.1|96
1712691600000|2024-04-09 19:40:00|9036.9|9035.4|9034.7|9033.2|9037.1|9035.4|9034.3|9032.8|86
1712691900000|2024-04-09 19:45:00|9034.8|9033.3|9035.9|9033.5|9036.4|9034.2|9034.7|9033.2|77
1712692200000|2024-04-09 19:50:00|9035.6|9034.1|9035.1|9033.6|9036.7|9034.8|9035.1|9033.5|50
1712692500000|2024-04-09 19:55:00|9034.9|9033.4|9034.9|9033.4|9035.3|9033.8|9034.1|9032.4|53
1712692800000|2024-04-09 20:00:00|9035|9033.5|9035.1|9033.6|9036.2|9034.3|9034.7|9033.2|46
1712693100000|2024-04-09 20:05:00|9034.9|9033.4|9035|9033.5|9035.5|9033.8|9034.2|9032.6|48
1712693400000|2024-04-09 20:10:00|9035.1|9033.6|9035.2|9033.7|9035.8|9033.8|9034.9|9032.9|33
1712693700000|2024-04-09 20:15:00|9035.5|9033.1|9035.8|9033.4|9035.8|9034|9035|9033.1|66
1712694000000|2024-04-09 20:20:00|9035.7|9033.3|9034.5|9033|9035.7|9033.5|9034.5|9032.6|25
1712694300000|2024-04-09 20:25:00|9034.1|9032.6|9034.6|9032.2|9034.8|9032.8|9034|9031.9|40
1712694600000|2024-04-09 20:30:00|9034.5|9032.1|9034.2|9032.7|9035.1|9033.2|9034.2|9032.1|25
1712694900000|2024-04-09 20:35:00|9034.7|9032.3|9035.7|9033.3|9035.7|9033.3|9034.6|9032.2|19
1712695200000|2024-04-09 20:40:00|9035.8|9033.4|9036.5|9034.1|9036.6|9034.2|9035.3|9033.3|20
1712695500000|2024-04-09 20:45:00|9036.6|9034.2|9036.6|9034.2|9037.3|9034.9|9036.5|9034.1|30
1712695800000|2024-04-09 20:50:00|9036.5|9034.1|9036.7|9034.3|9036.7|9034.3|9036.3|9033.9|23
1712696100000|2024-04-09 20:55:00|9037.4|9033.5|9038.6|9032.3|9039.1|9033.8|9037.2|9032.3|71
1712696400000|2024-04-09 21:00:00|9040.1|9033.6|9040.1|9033.6|9040.1|9033.6|9040.1|9033.6|1
1712698500000|2024-04-09 21:35:00|9035.8|9029.3|9035.8|9029.3|9036.3|9029.8|9035.7|9029.2|41
1712698800000|2024-04-09 21:40:00|9036|9029.5|9035.7|9029.2|9036.5|9030|9035.3|9028.8|127
1712699100000|2024-04-09 21:45:00|9039.6|9033.1|9039.6|9033.1|9039.6|9033.1|9039.5|9033|13
1712699400000|2024-04-09 21:50:00|9039.2|9032.7|9038.5|9032|9039.5|9033|9038.5|9032|28
1712699700000|2024-04-09 21:55:00|9038.6|9032.1|9037.9|9031.4|9040.1|9033.6|9036|9029.5|196
1712700000000|2024-04-09 22:00:00|9037.6|9031.1|9037.7|9033.1|9039.3|9033.4|9036.8|9030.3|279
1712700300000|2024-04-09 22:05:00|9037|9033.8|9036.3|9033.9|9037|9034.4|9036.3|9033.8|87
1712700600000|2024-04-09 22:10:00|9036.2|9033.8|9034.7|9032.3|9036.4|9034|9034.7|9032.3|46
1712700900000|2024-04-09 22:15:00|9034.8|9032.4|9034.8|9032.4|9034.9|9032.5|9034.7|9032.3|27
1712701200000|2024-04-09 22:20:00|9034.7|9032.3|9034.4|9032|9034.8|9032.4|9034.1|9031.7|42
1712701500000|2024-04-09 22:25:00|9034.1|9031.7|9034|9031.6|9034.4|9032|9034|9031.6|33
1712701800000|2024-04-09 22:30:00|9034.1|9031.7|9033.5|9031.1|9034.3|9031.9|9033.5|9031.1|130
1712702100000|2024-04-09 22:35:00|9033.6|9031.2|9035|9032.6|9035.6|9033.2|9033.5|9031.1|105
1712702400000|2024-04-09 22:40:00|9035.1|9032.7|9034.7|9032.3|9035.1|9032.7|9034.3|9031.9|130
1712702700000|2024-04-09 22:45:00|9034.6|9032.2|9034.8|9032.4|9034.9|9032.5|9034.1|9031.7|84
1712703000000|2024-04-09 22:50:00|9034.9|9032.5|9034.6|9032.2|9035|9032.6|9034.5|9032.1|61
1712703300000|2024-04-09 22:55:00|9034.5|9032.1|9033.7|9031.3|9034.7|9032.3|9033.6|9031.2|175
1712703600000|2024-04-09 23:00:00|9033.8|9031.4|9033.3|9030.9|9034.4|9032|9033.3|9030.9|48
1712703900000|2024-04-09 23:05:00|9033.2|9030.8|9033|9030.6|9033.6|9031.2|9033|9030.6|36
1712704200000|2024-04-09 23:10:00|9033.4|9031|9032.5|9030.1|9033.4|9031|9032.5|9030.1|32
1712704500000|2024-04-09 23:15:00|9032.4|9030|9032.1|9029.7|9032.5|9030.1|9031.9|9029.5|27
1712704800000|2024-04-09 23:20:00|9032.8|9030.4|9032.6|9030.2|9033.4|9031|9032.4|9030|28
1712705100000|2024-04-09 23:25:00|9032.5|9030.1|9032.4|9030|9032.9|9030.5|9032.2|9029.8|26
1712705400000|2024-04-09 23:30:00|9032.5|9030.1|9032.6|9030.2|9033.1|9030.7|9032.5|9030.1|18
1712705700000|2024-04-09 23:35:00|9032.7|9030.3|9031.7|9029.3|9032.7|9030.3|9031.7|9029.3|28
1712706000000|2024-04-09 23:40:00|9031.6|9029.2|9031.1|9028.7|9031.7|9029.3|9031.1|9028.7|15
1712706300000|2024-04-09 23:45:00|9031.2|9028.8|9032.5|9030.1|9032.5|9030.1|9031.2|9028.8|31
1712706600000|2024-04-09 23:50:00|9032.4|9030|9032|9029.6|9032.7|9030.3|9031.7|9029.3|35
1712706900000|2024-04-09 23:55:00|9032.1|9029.7|9032.2|9029.8|9032.5|9030.1|9031.4|9029|25
1712707200000|2024-04-10 00:00:00|9032.1|9029.7|9033.3|9030.9|9033.3|9030.9|9031.6|9029.2|63
1712707500000|2024-04-10 00:05:00|9033.2|9030.8|9033|9031.5|9034.5|9032.1|9033|9030.7|59
1712707800000|2024-04-10 00:10:00|9033.1|9031.6|9032.9|9030.5|9033.4|9031.9|9032|9029.9|63
1712708100000|2024-04-10 00:15:00|9032.8|9030.4|9033.8|9031.4|9034.5|9032.1|9032.6|9030.2|72
1712708400000|2024-04-10 00:20:00|9033.9|9031.5|9034.1|9031.7|9034.5|9032.1|9033.7|9031.3|96
1712708700000|2024-04-10 00:25:00|9034.2|9031.8|9033|9031.5|9034.3|9031.9|9032.8|9030.6|37
1712709000000|2024-04-10 00:30:00|9032.9|9031.4|9033.8|9032.3|9034.1|9032.6|9032.5|9030.6|50
1712709300000|2024-04-10 00:35:00|9033.9|9032.4|9033.6|9031.2|9034.1|9032.5|9032.2|9030.7|82
1712709600000|2024-04-10 00:40:00|9033.8|9031.4|9034|9032.5|9035.2|9032.8|9033.5|9031.1|62
1712709900000|2024-04-10 00:45:00|9034.1|9032.6|9034.9|9032.5|9035.1|9033.1|9034.1|9032.2|37
1712710200000|2024-04-10 00:50:00|9035|9032.6|9033.7|9031.3|9035.7|9033.3|9033.2|9031.2|81
1712710500000|2024-04-10 00:55:00|9033.6|9031.2|9035|9032.6|9035.8|9033.7|9033.6|9031.2|95
1712710800000|2024-04-10 01:00:00|9034.9|9032.5|9033.9|9032.4|9034.9|9032.5|9033.1|9031|99
1712711100000|2024-04-10 01:05:00|9033.8|9032.3|9034.4|9032.9|9034.8|9033.2|9033.5|9031.1|100
1712711400000|2024-04-10 01:10:00|9034.3|9032.8|9034.7|9032.3|9035.7|9033.4|9033.9|9031.5|84
1712711700000|2024-04-10 01:15:00|9034.8|9032.4|9035.8|9033.4|9036.8|9034.4|9034.3|9031.9|67
1712712000000|2024-04-10 01:20:00|9035.9|9033.5|9036.5|9034.1|9036.6|9034.2|9035.1|9032.8|72
1712712300000|2024-04-10 01:25:00|9036.7|9034.3|9037.5|9035.1|9037.6|9035.2|9035.9|9033.5|75
1712712600000|2024-04-10 01:30:00|9037.6|9035.2|9038.2|9035.8|9038.8|9036.4|9037.1|9034.7|101
1712712900000|2024-04-10 01:35:00|9038.1|9035.7|9039.5|9038|9040.7|9038.3|9038|9035.6|80
1712713200000|2024-04-10 01:40:00|9039.4|9037.9|9041.2|9038.8|9041.7|9039.4|9039.1|9036.9|82
1712713500000|2024-04-10 01:45:00|9041.3|9038.9|9040.1|9037.7|9042.1|9039.7|9039.3|9036.9|86
1712713800000|2024-04-10 01:50:00|9040.2|9037.8|9039.5|9037.1|9040.5|9038.1|9038.8|9036.4|67
1712714100000|2024-04-10 01:55:00|9039.4|9037|9038.1|9035.7|9039.4|9037|9038|9035.6|65
1712714400000|2024-04-10 02:00:00|9038.4|9036|9038.1|9035.7|9039.4|9037|9037.2|9034.8|170
1712714700000|2024-04-10 02:05:00|9038|9035.6|9038.5|9036.1|9039.8|9037.4|9037.8|9035.4|156
1712715000000|2024-04-10 02:10:00|9038.6|9036.2|9040.2|9037.8|9041|9038.6|9038.2|9036.2|113
1712715300000|2024-04-10 02:15:00|9040.3|9037.9|9039.8|9037.4|9040.6|9038.2|9039.7|9037.3|102
1712715600000|2024-04-10 02:20:00|9039.9|9037.5|9039|9036.6|9039.9|9037.5|9038.2|9035.8|89
1712715900000|2024-04-10 02:25:00|9038.9|9036.5|9038.9|9036.5|9039.5|9037.1|9038.1|9036|96
1712716200000|2024-04-10 02:30:00|9039|9036.6|9037.6|9035.2|9039.5|9037.1|9037.6|9035.2|88
1712716500000|2024-04-10 02:35:00|9037.5|9035.1|9037.1|9034.7|9037.6|9035.2|9037|9034.6|63
1712716800000|2024-04-10 02:40:00|9037.2|9034.8|9036|9033.6|9037.3|9034.9|9036|9033.6|65
1712717100000|2024-04-10 02:45:00|9035.8|9033.4|9036.5|9034.1|9036.7|9034.3|9035.2|9032.8|55
1712717400000|2024-04-10 02:50:00|9036.6|9034.2|9037|9034.6|9037.6|9035.2|9036.6|9034.2|71
1712717700000|2024-04-10 02:55:00|9037.1|9034.7|9036.5|9034.1|9037.4|9035|9035.9|9033.5|75
1712718000000|2024-04-10 03:00:00|9036.6|9034.2|9036.3|9033.9|9036.6|9034.2|9035.3|9032.9|64
1712718300000|2024-04-10 03:05:00|9036.2|9033.8|9036.1|9033.7|9036.3|9033.9|9035.5|9033.1|70
1712718600000|2024-04-10 03:10:00|9036.2|9033.8|9036|9033.6|9037.2|9034.8|9036|9033.6|54
1712718900000|2024-04-10 03:15:00|9035.9|9033.5|9037.1|9034.7|9037.8|9035.4|9035.8|9033.4|103
1712719200000|2024-04-10 03:20:00|9037.2|9034.8|9037.8|9035.4|9037.9|9035.5|9037.1|9034.7|51
1712719500000|2024-04-10 03:25:00|9037.7|9035.3|9037.6|9035.2|9038.2|9035.8|9036.9|9034.5|69
1712719800000|2024-04-10 03:30:00|9037.7|9035.3|9037.7|9035.3|9039.4|9037|9037.6|9035.2|49
1712720100000|2024-04-10 03:35:00|9037.6|9035.2|9037.3|9034.9|9038.1|9035.7|9037.2|9034.8|38
1712720400000|2024-04-10 03:40:00|9037.2|9034.8|9037.7|9035.3|9037.9|9035.5|9036.7|9034.3|36
1712720700000|2024-04-10 03:45:00|9037.6|9035.2|9037.7|9035.3|9038.1|9036|9037.2|9035|41
1712721000000|2024-04-10 03:50:00|9037.6|9035.2|9038.5|9036.1|9039.1|9036.7|9037.6|9035.2|50
1712721300000|2024-04-10 03:55:00|9038.6|9036.2|9038.7|9036.3|9039.9|9037.5|9038.5|9036.1|59
1712721600000|2024-04-10 04:00:00|9039.1|9036.7|9039.5|9037.1|9039.6|9037.4|9038.8|9036.5|30
1712721900000|2024-04-10 04:05:00|9039.4|9037|9039.8|9037.4|9040.3|9038.1|9038.6|9036.7|41
1712722200000|2024-04-10 04:10:00|9039.9|9037.5|9038.8|9036.4|9039.9|9037.7|9038.4|9036.4|37
1712722500000|2024-04-10 04:15:00|9038.9|9036.5|9039.9|9037.5|9040.4|9038.2|9038.7|9036.5|47
1712722800000|2024-04-10 04:20:00|9039.8|9037.4|9039.3|9036.9|9040.4|9038|9038.9|9036.9|50
1712723100000|2024-04-10 04:25:00|9039.2|9036.8|9039.5|9038|9040.6|9038.2|9039|9036.8|44
1712723400000|2024-04-10 04:30:00|9040|9037.6|9039.6|9037.2|9040.2|9037.8|9039.6|9037.2|35
1712723700000|2024-04-10 04:35:00|9039.5|9037.1|9040|9037.6|9040.7|9038.3|9039.5|9037.1|46
1712724000000|2024-04-10 04:40:00|9040.1|9037.7|9040.2|9037.8|9040.6|9038.2|9039.3|9036.9|36
1712724300000|2024-04-10 04:45:00|9040.3|9037.9|9040.4|9038|9040.7|9038.3|9040.2|9037.8|26
1712724600000|2024-04-10 04:50:00|9040.5|9038.1|9039.2|9036.8|9040.5|9038.1|9039.2|9036.8|23
1712724900000|2024-04-10 04:55:00|9039.3|9036.9|9039.6|9037.2|9039.7|9037.3|9039.1|9036.7|42
1712725200000|2024-04-10 05:00:00|9039.5|9037.1|9039.9|9037.5|9040|9037.6|9039|9036.6|44
1712725500000|2024-04-10 05:05:00|9040|9037.6|9040.2|9037.8|9040.2|9037.8|9038.9|9036.5|60
1712725800000|2024-04-10 05:10:00|9040.1|9037.7|9038.4|9036|9040.2|9037.8|9038.4|9036|45
1712726100000|2024-04-10 05:15:00|9038.3|9035.9|9038.1|9035.7|9038.9|9036.5|9037.2|9034.8|49
1712726400000|2024-04-10 05:20:00|9038|9035.6|9037.2|9034.8|9038.4|9036|9037.2|9034.8|51
1712726700000|2024-04-10 05:25:00|9037.1|9034.7|9038.2|9035.8|9038.3|9035.9|9037.1|9034.7|59
1712727000000|2024-04-10 05:30:00|9038.1|9035.7|9037.2|9034.8|9038.1|9035.7|9037|9034.6|96
1712727300000|2024-04-10 05:35:00|9037.1|9034.7|9037|9034.6|9037.7|9035.3|9036.3|9033.9|63
1712727600000|2024-04-10 05:40:00|9037.1|9034.7|9038.2|9035.8|9039|9036.6|9037.1|9034.7|73
1712727900000|2024-04-10 05:45:00|9038.1|9035.7|9040|9037.6|9040.2|9037.8|9038|9035.6|80
1712728200000|2024-04-10 05:50:00|9040.3|9037.9|9040.8|9038.4|9041.6|9039.2|9039.9|9037.5|92
1712728500000|2024-04-10 05:55:00|9040.9|9038.5|9040.1|9037.7|9041.1|9038.7|9039.9|9037.5|65
1712728800000|2024-04-10 06:00:00|9039.9|9037.5|9040.4|9038|9040.9|9038.5|9039.2|9036.8|124
1712729100000|2024-04-10 06:05:00|9040.7|9038.3|9040.5|9039|9041.2|9039.1|9039.1|9036.7|93
1712729400000|2024-04-10 06:10:00|9040.4|9038.9|9040|9037.6|9041.3|9039|9039.6|9037.2|87
1712729700000|2024-04-10 06:15:00|9039.8|9037.4|9038.3|9036.8|9039.8|9037.4|9038.2|9036.5|50
1712730000000|2024-04-10 06:20:00|9038.2|9036.7|9037|9035.5|9038.8|9036.9|9037|9034.9|91
1712730300000|2024-04-10 06:25:00|9037.2|9035.7|9039.6|9037.2|9039.6|9038|9037.2|9035.7|61
1712730600000|2024-04-10 06:30:00|9039.7|9037.3|9037.7|9035.3|9040.5|9038.1|9037.4|9035|86
1712730900000|2024-04-10 06:35:00|9037.6|9035.2|9039.5|9037.1|9039.6|9037.2|9037.6|9035.2|90
1712731200000|2024-04-10 06:40:00|9039.4|9037|9037|9034.6|9040.5|9038.1|9036.8|9034.4|96
1712731500000|2024-04-10 06:45:00|9036.9|9034.5|9037.7|9035.3|9038.4|9036|9036.2|9033.8|91
1712731800000|2024-04-10 06:50:00|9037.8|9035.4|9036.4|9034|9038.5|9036.1|9036|9034|107
1712732100000|2024-04-10 06:55:00|9036.5|9034.1|9036.4|9034|9036.9|9035.1|9035.9|9033.6|144
1712732400000|2024-04-10 07:00:00|9036.3|9033.9|9034.3|9032.8|9036.4|9034|9033.7|9031.8|132
1712732700000|2024-04-10 07:05:00|9034.4|9032.9|9034.4|9032.9|9035.3|9033.4|9033.6|9031.6|122
1712733000000|2024-04-10 07:10:00|9034.5|9033|9034.1|9032.6|9035|9033.5|9033.7|9031.8|109
1712733300000|2024-04-10 07:15:00|9034|9032.5|9034.6|9033.1|9036.2|9034.5|9033.7|9032.2|115
1712733600000|2024-04-10 07:20:00|9034.8|9033.3|9032.8|9031.3|9035|9033.5|9032.8|9031.3|91
1712733900000|2024-04-10 07:25:00|9032.7|9031.2|9032|9030.5|9034|9032.5|9031.6|9030.1|98
1712734200000|2024-04-10 07:30:00|9032.1|9030.6|9031.8|9029.4|9032.1|9030.6|9030.2|9028.2|139
1712734500000|2024-04-10 07:35:00|9032.5|9030.1|9037.5|9035.1|9037.5|9035.1|9032|9030.1|153
1712734800000|2024-04-10 07:40:00|9037.6|9035.2|9041.1|9038.7|9042|9039.6|9036.9|9034.8|160
1712735100000|2024-04-10 07:45:00|9041.2|9038.8|9044|9041.6|9044.4|9042|9040.6|9038.2|188
1712735400000|2024-04-10 07:50:00|9044.1|9041.7|9039|9036.6|9044.1|9041.7|9038.8|9036.4|128
1712735700000|2024-04-10 07:55:00|9039.2|9036.8|9039.3|9037.8|9041|9038.9|9038.5|9036.6|124
1712736000000|2024-04-10 08:00:00|9039.4|9036.9|9038.5|9037|9041.4|9039|9038.3|9036.7|161
1712736300000|2024-04-10 08:05:00|9038.4|9036.9|9037.8|9035.4|9038.9|9037.1|9037.2|9034.9|151
1712736600000|2024-04-10 08:10:00|9037.9|9035.5|9034.9|9033.4|9038.6|9036.2|9034.9|9033.2|96
1712736900000|2024-04-10 08:15:00|9034.7|9033.2|9037.7|9036.2|9037.9|9036.4|9034.6|9033.1|106
1712737200000|2024-04-10 08:20:00|9037.9|9036.4|9039.1|9037.6|9039.9|9038.4|9037.9|9036|96
1712737500000|2024-04-10 08:25:00|9039.5|9038|9037.6|9035.2|9039.6|9038.1|9035.4|9033.9|126
1712737800000|2024-04-10 08:30:00|9037.5|9036|9041.1|9039.6|9041.1|9039.6|9036.9|9035|90
1712738100000|2024-04-10 08:35:00|9041.3|9039.8|9040.6|9039.1|9042.8|9041|9040.3|9038.8|227
1712738400000|2024-04-10 08:40:00|9040.5|9039|9040.9|9039.4|9042|9040|9039.6|9038.1|112
1712738700000|2024-04-10 08:45:00|9040.8|9039.3|9039.5|9037.1|9040.8|9039.3|9038.8|9037.1|97
1712739000000|2024-04-10 08:50:00|9039.8|9037.4|9039.9|9038.4|9041.4|9039.5|9038.7|9036.9|144
1712739300000|2024-04-10 08:55:00|9039.8|9038.3|9037.4|9035.9|9040.3|9038.8|9036.7|9034.9|125
1712739600000|2024-04-10 09:00:00|9037|9035.5|9038.6|9037.1|9039.9|9037.9|9036.6|9035.1|119
1712739900000|2024-04-10 09:05:00|9038.5|9037|9036.7|9034.3|9039.1|9037.2|9036.2|9034.1|138
1712740200000|2024-04-10 09:10:00|9036.8|9034.4|9038.4|9036|9038.4|9036|9036|9034.3|77
1712740500000|2024-04-10 09:15:00|9038.2|9035.8|9035.1|9033.6|9038.2|9036.7|9035.1|9033.6|93
1712740800000|2024-04-10 09:20:00|9035|9033.5|9034.2|9032.7|9036|9034.5|9033.2|9031.7|112
1712741100000|2024-04-10 09:25:00|9034.3|9032.8|9035|9033.5|9036.8|9034.8|9033.9|9032.4|128
1712741400000|2024-04-10 09:30:00|9035.6|9034.1|9034.9|9033.4|9035.8|9034.3|9033.1|9031.6|109
1712741700000|2024-04-10 09:35:00|9035|9033.5|9034.5|9032.1|9035.9|9033.8|9033.7|9031.4|117
1712742000000|2024-04-10 09:40:00|9034.6|9032.2|9033.4|9031.9|9034.7|9033.2|9032.8|9030.4|90
1712742300000|2024-04-10 09:45:00|9033.5|9032|9034.1|9032.6|9034.5|9033|9033.2|9031.2|97
1712742600000|2024-04-10 09:50:00|9034.2|9032.7|9035.7|9033.3|9035.7|9033.5|9033.3|9031.5|109
1712742900000|2024-04-10 09:55:00|9035.8|9033.4|9037.2|9035.7|9037.7|9036.2|9035.4|9033.3|76
1712743200000|2024-04-10 10:00:00|9037.7|9036.2|9037.2|9035.7|9038.7|9037.2|9037|9034.8|57
1712743500000|2024-04-10 10:05:00|9037.3|9035.8|9037|9035.5|9037.7|9036.2|9036.6|9035.1|43
1712743800000|2024-04-10 10:10:00|9036.9|9035.4|9037.5|9036|9038.8|9036.5|9036|9034.5|70
1712744100000|2024-04-10 10:15:00|9037.6|9036.1|9038.9|9037.4|9039.6|9037.4|9037.2|9035.7|54
1712744400000|2024-04-10 10:20:00|9039.4|9037|9038.8|9037.3|9039.6|9037.7|9038.4|9036.5|49
1712744700000|2024-04-10 10:25:00|9038.9|9037.4|9036.5|9035|9038.9|9037.4|9036.3|9034.8|59
1712745000000|2024-04-10 10:30:00|9036.4|9034.9|9036.6|9034.2|9036.8|9035.2|9035.4|9033.9|118
1712745300000|2024-04-10 10:35:00|9036.9|9034.5|9039.5|9037.1|9039.6|9037.4|9036.4|9034.5|69
1712745600000|2024-04-10 10:40:00|9039.1|9036.7|9040.8|9038.4|9041|9039.1|9038.1|9036.6|87
1712745900000|2024-04-10 10:45:00|9040.7|9038.3|9037.7|9036.2|9041|9039.1|9037.6|9035.7|100
1712746200000|2024-04-10 10:50:00|9037.8|9036.3|9038.4|9036.9|9038.5|9037|9037.1|9035.2|50
1712746500000|2024-04-10 10:55:00|9038.5|9037|9037.7|9036.2|9038.5|9037|9037.3|9035.8|27
1712746800000|2024-04-10 11:00:00|9038|9036.5|9040.1|9037.7|9040.3|9038.6|9038|9036.5|83
1712747100000|2024-04-10 11:05:00|9040|9037.6|9037.4|9035.9|9040|9038.4|9037.1|9035.6|108
1712747400000|2024-04-10 11:10:00|9037.2|9035.7|9036.7|9035.2|9038.6|9037.1|9036.4|9034.2|135
1712747700000|2024-04-10 11:15:00|9036.8|9035.3|9037.2|9035.7|9038.8|9037.3|9036.3|9034.2|119
1712748000000|2024-04-10 11:20:00|9037.7|9035.3|9036.4|9034.9|9038.2|9036.3|9036.2|9034.7|56
1712748300000|2024-04-10 11:25:00|9036.3|9034.8|9034.9|9033.4|9036.5|9035|9033.3|9031.8|147
1712748600000|2024-04-10 11:30:00|9034.8|9033.3|9035.3|9033.8|9036.2|9034.7|9034.6|9033.1|82
1712748900000|2024-04-10 11:35:00|9035.2|9033.7|9037.6|9036.1|9038|9036.5|9034.2|9032.1|116
1712749200000|2024-04-10 11:40:00|9037.5|9036|9035.7|9034.2|9037.8|9036.3|9035.5|9034|109
1712749500000|2024-04-10 11:45:00|9035.4|9033.9|9035.4|9033.9|9035.6|9034.1|9034.8|9033.3|77
1712749800000|2024-04-10 11:50:00|9035.3|9033.8|9038.3|9036.8|9038.5|9037|9035.3|9033.5|92
1712750100000|2024-04-10 11:55:00|9038.1|9036.6|9036.8|9035.3|9038.2|9036.7|9034.5|9033|182
1712750400000|2024-04-10 12:00:00|9037|9035.5|9035.1|9033.6|9037.9|9036.4|9033.3|9031.4|170
1712750700000|2024-04-10 12:05:00|9035.2|9033.7|9034.2|9032.7|9038|9036.3|9034.1|9031.7|172
1712751000000|2024-04-10 12:10:00|9034.1|9032.6|9032.3|9030.8|9034.1|9032.6|9030.5|9029|148
1712751300000|2024-04-10 12:15:00|9032.4|9030.9|9031.6|9030.1|9032.6|9031.1|9030.4|9028.7|163
1712751600000|2024-04-10 12:20:00|9031.4|9029.9|9032|9029.6|9032.3|9030.2|9030.2|9028.3|165
1712751900000|2024-04-10 12:25:00|9032.1|9029.7|9031.5|9026.5|9033.5|9031.3|9026.1|9023.9|368
1712752200000|2024-04-10 12:30:00|9032.6|9027.6|9089.3|9086.9|9093.1|9090.7|9032.3|9027.3|1655
1712752500000|2024-04-10 12:35:00|9089|9086.6|9094.9|9092.5|9097.9|9095.5|9085.9|9083.5|1274
1712752800000|2024-04-10 12:40:00|9094.7|9092.3|9086.2|9083.8|9099.5|9097.3|9084.8|9082.4|1127
1712753100000|2024-04-10 12:45:00|9086.3|9083.9|9078.5|9076.1|9090.1|9087.7|9075.7|9073.3|1201
1712753400000|2024-04-10 12:50:00|9078.7|9076.3|9092.5|9090.1|9092.8|9090.4|9077.5|9075.1|924
1712753700000|2024-04-10 12:55:00|9091.9|9089.5|9091.4|9089|9096.1|9093.7|9089.8|9087.4|686
1712754000000|2024-04-10 13:00:00|9091.3|9088.9|9097.2|9094.8|9099.8|9097.4|9091|9088.6|852
1712754300000|2024-04-10 13:05:00|9097|9094.6|9099.2|9096.8|9100.5|9098.7|9094.7|9092.3|691
1712754600000|2024-04-10 13:10:00|9098.8|9097.3|9106|9103.6|9106.5|9104.5|9098.7|9096.4|625
1712754900000|2024-04-10 13:15:00|9105.7|9103.3|9100.9|9098.5|9105.7|9103.8|9095.9|9093.5|718
1712755200000|2024-04-10 13:20:00|9101|9098.6|9105.3|9102.9|9105.3|9102.9|9098.9|9097.1|624
1712755500000|2024-04-10 13:25:00|9105.2|9102.8|9099.3|9097.8|9106.6|9104.2|9099.3|9096.9|539
1712755800000|2024-04-10 13:30:00|9099.6|9098.1|9106.6|9104.2|9106.9|9104.5|9095|9092.6|758
1712756100000|2024-04-10 13:35:00|9106.7|9104.3|9115.9|9113.5|9116.7|9114.3|9104.5|9102.1|682
1712756400000|2024-04-10 13:40:00|9116.2|9113.8|9115.1|9112.7|9118.1|9115.7|9112.9|9111.1|436
1712756700000|2024-04-10 13:45:00|9115.5|9113.1|9121.8|9120.3|9122.8|9121|9113.6|9111.8|642
1712757000000|2024-04-10 13:50:00|9122|9120.5|9118.1|9116.6|9123.6|9122.1|9116.8|9114.4|638
1712757300000|2024-04-10 13:55:00|9118|9116.5|9120.5|9118.1|9122.7|9121.2|9116.7|9115.1|594
1712757600000|2024-04-10 14:00:00|9120.2|9117.8|9127.4|9125.9|9127.5|9126|9119.2|9117.3|468
1712757900000|2024-04-10 14:05:00|9127.6|9126.1|9115.2|9113.7|9127.8|9126.1|9115.1|9113.1|594
1712758200000|2024-04-10 14:10:00|9115.5|9114|9120.7|9119.2|9121.6|9119.2|9115.3|9113.8|462
1712758500000|2024-04-10 14:15:00|9120.5|9119|9114.4|9112|9121.8|9120|9113.8|9111.4|461
1712758800000|2024-04-10 14:20:00|9114.5|9112.1|9113.4|9111|9116.3|9114.6|9111.1|9108.7|449
1712759100000|2024-04-10 14:25:00|9113.5|9111.1|9114.6|9112.2|9121.1|9118.7|9112.1|9109.7|394
1712759400000|2024-04-10 14:30:00|9114.2|9111.8|9115.2|9112.8|9118.9|9116.9|9112.5|9110.1|442
1712759700000|2024-04-10 14:35:00|9115.3|9112.9|9112.4|9110|9118|9115.6|9109.6|9107.2|507
1712760000000|2024-04-10 14:40:00|9112.3|9109.9|9118.3|9115.9|9118.3|9115.9|9111.9|9109.5|345
1712760300000|2024-04-10 14:45:00|9117.9|9115.5|9117|9115.5|9122.8|9120.9|9116.9|9114.5|379
1712760600000|2024-04-10 14:50:00|9116.9|9115.4|9119.4|9117|9119.4|9117.3|9114.5|9112.1|387
1712760900000|2024-04-10 14:55:00|9119.2|9116.8|9120.2|9118.7|9124.6|9122.6|9118.2|9116.2|291
1712761200000|2024-04-10 15:00:00|9120.1|9118.6|9124.1|9122.6|9124.2|9122.7|9118.5|9116.6|245
1712761500000|2024-04-10 15:05:00|9124.3|9122.8|9126.7|9125.2|9128|9126.5|9124.3|9122.8|290
1712761800000|2024-04-10 15:10:00|9126.8|9125.3|9127.6|9126.1|9129.9|9127.8|9126.6|9124.7|328
1712762100000|2024-04-10 15:15:00|9127.5|9126|9127.2|9124.8|9128.1|9126.2|9124.5|9122.1|277
1712762400000|2024-04-10 15:20:00|9127.3|9124.9|9124.8|9122.4|9127.3|9124.9|9121.5|9119.1|287
1712762700000|2024-04-10 15:25:00|9124.6|9122.2|9122.7|9121.2|9127.1|9124.7|9122.2|9120.7|266
1712763000000|2024-04-10 15:30:00|9122.8|9121.3|9123.9|9122.4|9127.3|9124.9|9121.9|9119.9|270
1712763300000|2024-04-10 15:35:00|9123.8|9122.3|9126.2|9123.8|9127.9|9125.5|9123.6|9121.7|261
1712763600000|2024-04-10 15:40:00|9126.1|9123.7|9129.9|9127.5|9131.2|9129.1|9125.8|9123.4|217
1712763900000|2024-04-10 15:45:00|9130|9127.6|9129.8|9127.4|9131.4|9129.2|9129.4|9127.2|214
1712764200000|2024-04-10 15:50:00|9129.5|9127.1|9130.7|9129.2|9131.1|9129.3|9128.6|9126.2|158
1712764500000|2024-04-10 15:55:00|9130.6|9129.1|9129|9126.6|9132.7|9130.3|9126.9|9124.5|270
1712764800000|2024-04-10 16:00:00|9128.9|9126.5|9129|9126.6|9131.3|9128.9|9128.5|9126.1|180
1712765100000|2024-04-10 16:05:00|9129.4|9127|9130.2|9127.8|9130.9|9128.9|9129.4|9127|190
1712765400000|2024-04-10 16:10:00|9130.4|9128|9132.6|9130.2|9132.8|9130.9|9130.1|9127.7|168
1712765700000|2024-04-10 16:15:00|9132.7|9130.3|9132|9130.5|9134.4|9132.6|9131.4|9129.9|149
1712766000000|2024-04-10 16:20:00|9131.8|9130.3|9134.3|9131.9|9134.3|9132|9131|9129.5|146
1712766300000|2024-04-10 16:25:00|9134.1|9131.7|9139.1|9137.6|9139.7|9138.1|9134|9131.6|162
1712766600000|2024-04-10 16:30:00|9139.2|9137.7|9138.8|9136.4|9140.9|9139.2|9138|9136|177
1712766900000|2024-04-10 16:35:00|9139|9136.6|9137.6|9135.2|9141.7|9139.8|9135.9|9133.5|240
1712767200000|2024-04-10 16:40:00|9137.5|9135.1|9139.8|9137.4|9139.9|9137.9|9136.8|9134.9|162
1712767500000|2024-04-10 16:45:00|9139.5|9137.1|9138|9135.6|9140.8|9138.4|9137.3|9135.4|223
1712767800000|2024-04-10 16:50:00|9137.9|9135.5|9139.1|9137.6|9140|9137.7|9137.4|9135|161
1712768100000|2024-04-10 16:55:00|9138.9|9137.4|9143.1|9140.7|9143.3|9141.6|9138.9|9137.4|181
1712768400000|2024-04-10 17:00:00|9142.9|9140.5|9145.6|9143.2|9147.8|9145.4|9141|9139.5|516
1712768700000|2024-04-10 17:05:00|9145.5|9143.1|9147.4|9145|9147.8|9145.6|9145.5|9143.1|233
1712769000000|2024-04-10 17:10:00|9147.5|9145.1|9145.8|9143.4|9148.8|9146.4|9145.5|9143.1|246
1712769300000|2024-04-10 17:15:00|9145.7|9143.3|9142.5|9140.1|9146.7|9144.3|9141.9|9139.5|269
1712769600000|2024-04-10 17:20:00|9142.8|9140.4|9138.5|9136.1|9143.1|9140.7|9138.2|9135.8|216
1712769900000|2024-04-10 17:25:00|9138.4|9136|9140.8|9138.4|9141.2|9138.8|9135.1|9132.7|243
1712770200000|2024-04-10 17:30:00|9141.1|9138.7|9116.5|9114.1|9141.2|9138.8|9116.2|9113.8|932
1712770500000|2024-04-10 17:35:00|9116.9|9114.5|9122.5|9120.1|9123.2|9120.8|9116.1|9113.7|777
1712770800000|2024-04-10 17:40:00|9122.6|9120.2|9127.9|9125.5|9128.7|9126.3|9122.1|9119.7|427
1712771100000|2024-04-10 17:45:00|9127.8|9125.4|9124.3|9122.8|9129.7|9127.3|9123.4|9121|276
1712771400000|2024-04-10 17:50:00|9124.8|9123.3|9122.5|9120.1|9126.1|9123.7|9119.9|9117.5|293
1712771700000|2024-04-10 17:55:00|9122.6|9120.2|9122.3|9117.3|9122.9|9120.5|9118|9115.6|288
1712772000000|2024-04-10 18:00:00|9121.4|9117.7|9122.6|9120.2|9123.4|9121|9118.7|9116.3|425
1712772300000|2024-04-10 18:05:00|9122.5|9120.1|9125.8|9123.4|9127.8|9126|9121|9118.6|318
1712772600000|2024-04-10 18:10:00|9125.6|9123.2|9121.1|9118.7|9128.5|9126.1|9121|9118.6|254
1712772900000|2024-04-10 18:15:00|9120.9|9118.5|9125.2|9122.8|9126.6|9124.2|9119.8|9117.4|252
1712773200000|2024-04-10 18:20:00|9125.1|9122.7|9130.7|9128.3|9130.8|9128.4|9123.7|9121.3|256
1712773500000|2024-04-10 18:25:00|9130.3|9127.9|9131.1|9128.7|9131.7|9130|9128.6|9126.2|236
1712773800000|2024-04-10 18:30:00|9131|9128.6|9136.6|9134.2|9136.7|9134.7|9131|9128.6|247
1712774100000|2024-04-10 18:35:00|9136.8|9134.4|9135.7|9133.3|9138|9135.6|9134.8|9132.4|208
1712774400000|2024-04-10 18:40:00|9135.8|9133.4|9134.7|9132.3|9136.2|9134.5|9133.2|9130.8|206
1712774700000|2024-04-10 18:45:00|9134.6|9132.2|9133.6|9131.2|9136.4|9134.5|9133.3|9130.9|217
1712775000000|2024-04-10 18:50:00|9134.1|9131.7|9134.8|9132.4|9136|9133.6|9133|9130.6|249
1712775300000|2024-04-10 18:55:00|9134.9|9132.5|9136.4|9134.9|9137|9135.5|9134.9|9132.5|247
1712775600000|2024-04-10 19:00:00|9136.6|9135.1|9135.5|9134|9138.3|9136.8|9134.2|9132.6|296
1712775900000|2024-04-10 19:05:00|9135.3|9133.8|9134.5|9132.1|9137.1|9135.1|9133.7|9131.7|179
1712776200000|2024-04-10 19:10:00|9134.4|9132|9134|9131.6|9136.2|9133.8|9133|9131.3|116
1712776500000|2024-04-10 19:15:00|9134.1|9131.7|9131.8|9129.4|9134.8|9132.4|9131.8|9129.4|153
1712776800000|2024-04-10 19:20:00|9131.7|9129.3|9130.3|9127.9|9132.6|9130.2|9130.3|9127.9|169
1712777100000|2024-04-10 19:25:00|9130.2|9127.8|9131.5|9129.1|9131.6|9129.6|9128.8|9126.9|153
1712777400000|2024-04-10 19:30:00|9131.6|9129.2|9131.9|9130.4|9133.3|9131.8|9130.8|9129.2|193
1712777700000|2024-04-10 19:35:00|9131.8|9130.3|9132.4|9130.9|9132.9|9131.4|9131.3|9129.8|159
1712778000000|2024-04-10 19:40:00|9132.6|9131.1|9130.9|9129.4|9133.1|9131.6|9130.9|9129.4|134
1712778300000|2024-04-10 19:45:00|9131|9129.5|9131.7|9130.2|9132.1|9130.6|9130.9|9129.4|112
1712778600000|2024-04-10 19:50:00|9131.5|9130|9132.1|9130.6|9134.2|9132.1|9130.2|9128.7|157
1712778900000|2024-04-10 19:55:00|9132.2|9130.7|9133.4|9131.9|9133.5|9132|9131.9|9130.3|116
1712779200000|2024-04-10 20:00:00|9133.5|9132|9133.9|9131.5|9135.4|9133|9131.9|9129.5|139
1712779500000|2024-04-10 20:05:00|9133.8|9131.4|9134|9131.6|9134.2|9131.8|9133.4|9131|49
1712779800000|2024-04-10 20:10:00|9134.2|9131.8|9133.1|9131.6|9134.7|9132.3|9133.1|9131|37
1712780100000|2024-04-10 20:15:00|9133.2|9131.7|9132.6|9130.2|9134.1|9132.3|9132.4|9130.2|50
1712780400000|2024-04-10 20:20:00|9132.9|9130.5|9133.5|9132|9134|9132|9132.8|9130.4|30
1712780700000|2024-04-10 20:25:00|9134|9131.6|9131.7|9129.3|9134|9131.6|9131.3|9128.9|71
1712781000000|2024-04-10 20:30:00|9131.8|9129.4|9131.9|9129.5|9133.1|9130.7|9131.7|9129.3|51
1712781300000|2024-04-10 20:35:00|9132|9129.6|9131.8|9129.4|9133.2|9130.8|9131|9128.6|73
1712781600000|2024-04-10 20:40:00|9131.5|9129.1|9132.8|9130.4|9133.8|9131.4|9130.8|9128.4|88
1712781900000|2024-04-10 20:45:00|9132.9|9130.5|9131.4|9129|9133.1|9130.7|9131.2|9128.8|73
1712782200000|2024-04-10 20:50:00|9131.3|9128.9|9129.1|9126.7|9131.5|9129.1|9128.2|9125.8|103
1712782500000|2024-04-10 20:55:00|9129.9|9126|9131.9|9125.4|9132.7|9126.4|9129|9124.7|113
1712782800000|2024-04-10 21:00:00|9133.3|9126.8|9132.1|9125.6|9133.3|9126.8|9132.1|9125.6|3
1712783400000|2024-04-10 21:10:00|9130.3|9123.8|9131.8|9125.3|9131.8|9125.3|9130.3|9123.8|2
1712784000000|2024-04-10 21:20:00|9130.7|9124.2|9131.5|9125|9131.6|9125.1|9130.7|9124.2|28
1712784300000|2024-04-10 21:25:00|9131.6|9125.1|9132.3|9125.8|9132.5|9126|9131.4|9124.9|53
1712784600000|2024-04-10 21:30:00|9130.1|9123.6|9129.9|9123.4|9130.1|9123.6|9129|9122.5|10
1712784900000|2024-04-10 21:35:00|9132.9|9126.4|9134.1|9127.6|9134.6|9128.1|9132.9|9126.4|154
1712785200000|2024-04-10 21:40:00|9134.2|9127.7|9134.2|9127.7|9135.3|9128.8|9133.3|9126.8|512
1712785500000|2024-04-10 21:45:00|9134.3|9127.8|9133.7|9127.2|9134.4|9127.9|9130.5|9124|441
1712785800000|2024-04-10 21:50:00|9133.8|9127.3|9131.6|9125.1|9133.9|9127.4|9130.9|9124.4|434
1712786100000|2024-04-10 21:55:00|9131.5|9125|9132.9|9126.4|9133.1|9126.6|9130.4|9123.9|547
1712786400000|2024-04-10 22:00:00|9132.4|9125.9|9130.1|9126|9133.8|9127.3|9129.4|9125.2|192
1712786700000|2024-04-10 22:05:00|9129.4|9126.8|9129.2|9126.8|9129.4|9127|9129|9126.6|25
1712787000000|2024-04-10 22:10:00|9129.3|9126.9|9129.6|9127.2|9129.7|9127.3|9128.7|9126.3|31
1712787300000|2024-04-10 22:15:00|9129.5|9127.1|9128.6|9126.2|9130.1|9127.7|9128.5|9126.1|39
1712787600000|2024-04-10 22:20:00|9128.5|9126.1|9128.7|9126.3|9129.1|9126.7|9128.4|9126|72
1712787900000|2024-04-10 22:25:00|9128.6|9126.2|9128.8|9126.4|9128.9|9126.5|9128.1|9125.7|61
1712788200000|2024-04-10 22:30:00|9129.2|9126.8|9129.9|9127.5|9130.1|9127.7|9128.7|9126.3|58
1712788500000|2024-04-10 22:35:00|9129.8|9127.4|9128.9|9126.5|9129.8|9127.4|9128.6|9126.2|83
1712788800000|2024-04-10 22:40:00|9129|9126.6|9129.1|9126.7|9129.3|9126.9|9128.6|9126.2|62
1712789100000|2024-04-10 22:45:00|9129|9126.6|9129|9126.6|9129.3|9126.9|9128.5|9126.1|73
1712789400000|2024-04-10 22:50:00|9128.9|9126.5|9128.5|9126.1|9129.4|9127|9128.3|9125.9|66
1712789700000|2024-04-10 22:55:00|9128.4|9126|9128.5|9126.1|9129|9126.6|9128.3|9125.9|62
1712790000000|2024-04-10 23:00:00|9128.4|9126|9128.6|9126.2|9129.4|9127|9126.4|9124.4|74
1712790300000|2024-04-10 23:05:00|9128.5|9126.1|9130.3|9127.9|9130.3|9127.9|9128.4|9126|62
1712790600000|2024-04-10 23:10:00|9130.2|9127.8|9129|9126.6|9130.5|9128.1|9128.9|9126.5|70
1712790900000|2024-04-10 23:15:00|9129.1|9126.7|9127.1|9124.7|9129.6|9127.2|9126.8|9124.4|97
1712791200000|2024-04-10 23:20:00|9127|9124.6|9128.6|9126.2|9128.6|9126.2|9126.2|9123.8|123
1712791500000|2024-04-10 23:25:00|9128.5|9126.1|9126.8|9124.4|9129.2|9126.8|9126.8|9124.4|74
1712791800000|2024-04-10 23:30:00|9126.9|9124.5|9127.1|9124.7|9129.1|9126.7|9126.5|9124.1|88
1712792100000|2024-04-10 23:35:00|9127.2|9124.8|9128.2|9125.8|9128.4|9126|9127.2|9124.8|60
1712792400000|2024-04-10 23:40:00|9128.3|9125.9|9130.3|9127.9|9130.3|9127.9|9128.3|9125.9|67
1712792700000|2024-04-10 23:45:00|9130.2|9127.8|9129.9|9127.5|9130.7|9128.3|9129.8|9127.4|25
1712793000000|2024-04-10 23:50:00|9130.3|9127.9|9133.9|9131.5|9133.9|9131.5|9130.3|9127.9|89
1712793300000|2024-04-10 23:55:00|9134.1|9131.7|9133.4|9131|9134.5|9132.1|9131.8|9129.4|89
1712793600000|2024-04-11 00:00:00|9133.5|9131.1|9135|9132.6|9137.2|9134.8|9133.5|9131.1|260
1712793900000|2024-04-11 00:05:00|9134.9|9132.5|9134.8|9132.4|9136.8|9134.4|9134.6|9132.2|147
1712794200000|2024-04-11 00:10:00|9134.7|9132.3|9131.9|9129.5|9134.9|9132.5|9131.4|9129|139
1712794500000|2024-04-11 00:15:00|9132|9129.6|9131.3|9128.9|9132.7|9130.3|9130.7|9128.3|171
1712794800000|2024-04-11 00:20:00|9131.2|9128.8|9131.1|9128.7|9132.4|9130|9130.8|9128.4|138
1712795100000|2024-04-11 00:25:00|9131.2|9128.8|9132.7|9130.3|9134.1|9131.7|9131.2|9128.8|164
1712795400000|2024-04-11 00:30:00|9132.9|9130.5|9130.3|9127.9|9133.3|9130.9|9130.2|9127.8|111
1712795700000|2024-04-11 00:35:00|9130.2|9127.8|9131.5|9129.1|9132.1|9129.7|9130.1|9127.7|110
1712796000000|2024-04-11 00:40:00|9131.4|9129|9132.1|9129.7|9132.7|9130.3|9131.2|9128.8|102
1712796300000|2024-04-11 00:45:00|9132.2|9129.8|9132|9129.6|9133.4|9131|9131.5|9129.1|54
1712796600000|2024-04-11 00:50:00|9131.9|9129.5|9134.1|9131.7|9134.1|9131.9|9131.5|9129.1|120
1712796900000|2024-04-11 00:55:00|9134|9131.6|9133|9130.6|9134.3|9131.9|9130.9|9128.5|173
1712797200000|2024-04-11 01:00:00|9132.9|9130.5|9132.9|9130.5|9133.9|9131.5|9131|9128.6|112
1712797500000|2024-04-11 01:05:00|9132.7|9130.3|9130.2|9127.8|9133.3|9130.9|9129.5|9127.1|95
1712797800000|2024-04-11 01:10:00|9130.1|9127.7|9131.7|9129.3|9132.9|9130.5|9129.9|9127.5|126
1712798100000|2024-04-11 01:15:00|9131.6|9129.2|9130.9|9128.5|9132.1|9129.7|9130.2|9127.8|229
1712798400000|2024-04-11 01:20:00|9130.5|9128.1|9133.4|9131|9133.6|9131.2|9130.4|9128|105
1712798700000|2024-04-11 01:25:00|9133.5|9131.1|9132|9130.5|9133.5|9131.1|9131.9|9129.5|88
1712799000000|2024-04-11 01:30:00|9131.9|9130.4|9131.5|9129.1|9133.2|9130.8|9131.2|9128.8|155
1712799300000|2024-04-11 01:35:00|9131.4|9129|9131.2|9128.8|9132.3|9129.9|9130.7|9128.3|141
1712799600000|2024-04-11 01:40:00|9131.1|9128.7|9130.9|9129.4|9131.8|9129.9|9130.7|9128.6|131
1712799900000|2024-04-11 01:45:00|9131|9129.5|9131.2|9128.8|9132.4|9130|9130.9|9128.5|137
1712800200000|2024-04-11 01:50:00|9131.3|9128.9|9130.4|9128|9131.3|9129.1|9129.7|9127.4|123
1712800500000|2024-04-11 01:55:00|9130.3|9127.9|9131.2|9128.8|9131.2|9128.8|9130.2|9127.8|104
1712800800000|2024-04-11 02:00:00|9131.6|9129.2|9130.9|9128.5|9131.6|9129.2|9129.4|9127.5|85
1712801100000|2024-04-11 02:05:00|9130.6|9128.2|9130.2|9127.8|9130.8|9128.4|9129.7|9127.3|82
1712801400000|2024-04-11 02:10:00|9130.1|9127.7|9130.5|9128.1|9131.3|9128.9|9129.4|9127|53
1712801700000|2024-04-11 02:15:00|9130.4|9128|9129.4|9127|9130.8|9128.4|9129.3|9126.9|83
1712802000000|2024-04-11 02:20:00|9129.5|9127.1|9129.3|9126.9|9129.8|9127.4|9129.2|9126.8|80
1712802300000|2024-04-11 02:25:00|9129.1|9126.7|9129.1|9126.7|9129.6|9127.2|9128.5|9126.1|56
1712802600000|2024-04-11 02:30:00|9129.3|9126.9|9130.2|9127.8|9131.5|9129.1|9129|9126.6|99
1712802900000|2024-04-11 02:35:00|9130.1|9127.7|9129.7|9127.3|9131|9128.6|9129.3|9126.9|73
1712803200000|2024-04-11 02:40:00|9129.6|9127.2|9129.8|9127.4|9130.6|9128.2|9129.6|9127.2|59
1712803500000|2024-04-11 02:45:00|9129.9|9127.5|9128.6|9126.2|9129.9|9127.5|9128.6|9126.2|70
1712803800000|2024-04-11 02:50:00|9128.7|9126.3|9129.7|9127.3|9129.9|9127.5|9128.6|9126.2|89
1712804100000|2024-04-11 02:55:00|9129.5|9127.1|9129.3|9126.9|9129.7|9127.3|9129|9126.6|73
1712804400000|2024-04-11 03:00:00|9129.2|9126.8|9129.4|9127|9129.5|9127.4|9128.5|9126.6|51
1712804700000|2024-04-11 03:05:00|9129.5|9127.1|9128|9125.6|9129.5|9127.4|9127.6|9125.2|78
1712805000000|2024-04-11 03:10:00|9128.1|9125.7|9127.6|9125.2|9128.6|9126.2|9127.6|9125.2|51
1712805300000|2024-04-11 03:15:00|9127.7|9125.3|9124.2|9122.7|9127.9|9125.5|9124.2|9122.2|59
1712805600000|2024-04-11 03:20:00|9124.3|9122.8|9125.7|9123.3|9126.8|9124.4|9124.1|9122.6|57
1712805900000|2024-04-11 03:25:00|9125.5|9123.1|9126.9|9124.5|9127.3|9124.9|9125.4|9123|46
1712806200000|2024-04-11 03:30:00|9127|9124.6|9126.6|9124.2|9127.6|9125.2|9126.3|9123.9|75
1712806500000|2024-04-11 03:35:00|9126.5|9124.1|9126.7|9124.3|9127.1|9124.7|9126.2|9123.8|62
1712806800000|2024-04-11 03:40:00|9126.9|9124.5|9127|9124.6|9127.2|9124.8|9126.9|9124.5|40
1712807100000|2024-04-11 03:45:00|9126.6|9124.2|9128.2|9125.8|9128.5|9126.1|9126.6|9124.2|39
1712807400000|2024-04-11 03:50:00|9128.1|9125.7|9127.9|9125.5|9128.6|9126.2|9127.7|9125.3|64
1712807700000|2024-04-11 03:55:00|9128|9125.6|9128.9|9126.5|9129.4|9127|9127.9|9125.5|70
1712808000000|2024-04-11 04:00:00|9129|9126.6|9128|9125.6|9129.3|9126.9|9127.9|9125.5|56
1712808300000|2024-04-11 04:05:00|9128.1|9125.7|9127.9|9125.5|9128.5|9126.1|9127.6|9125.2|53
1712808600000|2024-04-11 04:10:00|9127.8|9125.4|9128.2|9125.8|9128.5|9126.1|9127.8|9125.4|62
1712808900000|2024-04-11 04:15:00|9128.1|9125.7|9127.2|9124.8|9128.3|9125.9|9127.2|9124.8|49
1712809200000|2024-04-11 04:20:00|9127.3|9124.9|9128|9125.6|9128.4|9126|9126.7|9124.8|42
1712809500000|2024-04-11 04:25:00|9127.8|9125.4|9127.5|9125.1|9127.9|9125.5|9127.5|9125.1|45
1712809800000|2024-04-11 04:30:00|9127.6|9125.2|9127|9124.6|9127.6|9125.2|9126.5|9124.1|45
1712810100000|2024-04-11 04:35:00|9127.1|9124.7|9128.1|9125.7|9128.3|9125.9|9127|9124.6|28
1712810400000|2024-04-11 04:40:00|9128.2|9125.8|9128.5|9126.1|9128.8|9126.4|9128|9125.6|27
1712810700000|2024-04-11 04:45:00|9128.4|9126|9127.9|9125.5|9128.7|9126.3|9127.9|9125.5|49
1712811000000|2024-04-11 04:50:00|9128|9125.6|9128|9125.6|9128.3|9125.9|9127.6|9125.2|41
1712811300000|2024-04-11 04:55:00|9127.9|9125.5|9126.6|9124.2|9128|9125.6|9126.3|9123.9|56
1712811600000|2024-04-11 05:00:00|9126.5|9124.1|9126.8|9124.4|9127.1|9124.7|9125.9|9123.5|88
1712811900000|2024-04-11 05:05:00|9126.7|9124.3|9128.6|9126.2|9128.8|9126.4|9126.2|9123.8|71
1712812200000|2024-04-11 05:10:00|9128.7|9126.3|9125.9|9123.5|9128.7|9126.3|9125.9|9123.5|70
1712812500000|2024-04-11 05:15:00|9125.8|9123.4|9126.4|9124|9126.4|9124.2|9124.9|9122.5|81
1712812800000|2024-04-11 05:20:00|9126.3|9123.9|9126.3|9123.9|9126.6|9124.5|9125.4|9123.5|56
1712813100000|2024-04-11 05:25:00|9126.2|9123.8|9126.6|9124.2|9126.8|9124.4|9125.4|9123.5|43
1712813400000|2024-04-11 05:30:00|9126.5|9124.1|9124.6|9122.2|9126.6|9124.2|9124.6|9122.2|55
1712813700000|2024-04-11 05:35:00|9124.4|9122|9125.1|9123.6|9126|9123.6|9124.4|9122|47
1712814000000|2024-04-11 05:40:00|9125|9123.5|9126.5|9124.1|9126.9|9124.5|9124.7|9122.6|56
1712814300000|2024-04-11 05:45:00|9126.4|9124|9127.2|9124.8|9127.6|9125.2|9126.2|9123.8|64
1712814600000|2024-04-11 05:50:00|9127.3|9124.9|9127.1|9124.7|9127.5|9125.1|9125.9|9123.5|77
1712814900000|2024-04-11 05:55:00|9127.2|9124.8|9128.9|9126.5|9128.9|9126.5|9126.7|9124.3|107
1712815200000|2024-04-11 06:00:00|9129.6|9127.2|9134.1|9131.7|9135.3|9132.9|9129.6|9127.2|277
1712815500000|2024-04-11 06:05:00|9134.2|9131.8|9135.8|9133.4|9136.1|9133.7|9134.1|9131.7|228
1712815800000|2024-04-11 06:10:00|9135.7|9133.3|9136|9133.6|9136.8|9134.4|9133.7|9131.3|115
1712816100000|2024-04-11 06:15:00|9135.9|9133.5|9134.2|9132.7|9138.4|9136|9134.2|9132.7|204
1712816400000|2024-04-11 06:20:00|9134.3|9132.8|9140|9137.6|9140.7|9138.8|9134.2|9132.3|213
1712816700000|2024-04-11 06:25:00|9140.1|9137.7|9139|9137.5|9141.6|9139.8|9137.6|9135.5|174
1712817000000|2024-04-11 06:30:00|9139.4|9137.9|9140.9|9138.5|9141.6|9139.2|9137.9|9135.7|260
1712817300000|2024-04-11 06:35:00|9140.8|9138.4|9139|9137.5|9142.8|9140.8|9138.9|9136.9|217
1712817600000|2024-04-11 06:40:00|9138.8|9137.3|9138.8|9137.3|9141.8|9139.7|9137.8|9136|203
1712817900000|2024-04-11 06:45:00|9138.9|9137.4|9141|9139.5|9145.3|9142.9|9138.8|9137.3|251
1712818200000|2024-04-11 06:50:00|9141.1|9139.6|9144.5|9142.1|9144.6|9142.2|9140|9138.4|262
1712818500000|2024-04-11 06:55:00|9144.6|9142.2|9146.6|9144.2|9147.6|9145.3|9143.8|9141.4|198
1712818800000|2024-04-11 07:00:00|9146.5|9144.1|9146.7|9145.2|9147.9|9146|9145.5|9143.1|303
1712819100000|2024-04-11 07:05:00|9146.6|9145.1|9144.1|9141.7|9147|9145.1|9144|9141.6|264
1712819400000|2024-04-11 07:10:00|9144|9141.6|9142|9139.6|9146.1|9143.7|9141.5|9139.1|264
1712819700000|2024-04-11 07:15:00|9142.2|9139.8|9141.4|9139.9|9144.9|9142.8|9139.5|9137.1|298
1712820000000|2024-04-11 07:20:00|9141.5|9140|9141.5|9139.1|9142.3|9140.4|9138.9|9137.1|260
1712820300000|2024-04-11 07:25:00|9141.4|9139|9140.9|9138.5|9141.5|9139.2|9138.7|9136.7|202
1712820600000|2024-04-11 07:30:00|9141|9138.6|9137.7|9136.2|9141.6|9139.2|9135.8|9133.4|220
1712820900000|2024-04-11 07:35:00|9137.6|9136.1|9139.7|9138.2|9140.7|9138.4|9136.5|9134.2|293
1712821200000|2024-04-11 07:40:00|9139.6|9138.1|9142.8|9141.3|9145|9143|9139.6|9137.5|207
1712821500000|2024-04-11 07:45:00|9142.7|9141.2|9140.5|9138.1|9144.2|9141.8|9139.1|9137.6|161
1712821800000|2024-04-11 07:50:00|9140.4|9138|9138.2|9135.8|9140.4|9138.4|9137.5|9135.1|335
1712822100000|2024-04-11 07:55:00|9137.8|9135.4|9138.8|9136.4|9139.6|9137.2|9136.9|9135.1|234
1712822400000|2024-04-11 08:00:00|9138.2|9136.7|9135.5|9134|9138.2|9136.7|9134.2|9131.8|253
1712822700000|2024-04-11 08:05:00|9135.6|9134.1|9136|9134.5|9137.4|9135.9|9135.2|9133.6|181
1712823000000|2024-04-11 08:10:00|9136.4|9134|9138|9135.6|9138.3|9135.9|9135.6|9133.5|154
1712823300000|2024-04-11 08:15:00|9138.1|9135.7|9136|9133.6|9139|9136.6|9135.1|9132.7|197
1712823600000|2024-04-11 08:20:00|9135.9|9133.5|9136.7|9134.3|9138.4|9136|9135.1|9133.3|152
1712823900000|2024-04-11 08:25:00|9136.8|9134.4|9137.5|9136|9138.9|9136.5|9136.2|9134.1|156
1712824200000|2024-04-11 08:30:00|9137.6|9136.1|9134.7|9132.3|9138.4|9136.9|9134.4|9132|237
1712824500000|2024-04-11 08:35:00|9134.8|9132.4|9136.9|9135.4|9137.5|9135.7|9134.7|9132.3|215
1712824800000|2024-04-11 08:40:00|9136.8|9135.3|9132.4|9130.9|9137.1|9135.6|9132.3|9130.3|179
1712825100000|2024-04-11 08:45:00|9132.3|9130.8|9138.4|9136.9|9138.8|9136.9|9132.3|9130.2|208
1712825400000|2024-04-11 08:50:00|9138.3|9136.8|9135.9|9134.4|9139.9|9137.9|9135.4|9133.8|232
1712825700000|2024-04-11 08:55:00|9135.8|9134.3|9139.5|9137.1|9139.8|9137.5|9135.8|9134.3|151
1712826000000|2024-04-11 09:00:00|9139.7|9137.3|9139.6|9138.1|9139.9|9138.4|9137.9|9135.8|196
1712826300000|2024-04-11 09:05:00|9139.7|9138.2|9141.7|9139.3|9141.9|9139.9|9139.5|9137.6|165
1712826600000|2024-04-11 09:10:00|9141.6|9139.2|9139.5|9138|9141.6|9139.2|9136.9|9134.5|192
1712826900000|2024-04-11 09:15:00|9139.4|9137.9|9137.5|9136|9139.8|9138.3|9136.5|9134.6|156
1712827200000|2024-04-11 09:20:00|9137.6|9136.1|9137.2|9134.8|9139.9|9138.4|9135.5|9133.9|179
1712827500000|2024-04-11 09:25:00|9137.4|9135|9134.8|9133.3|9137.4|9135.7|9134.7|9133.2|148
1712827800000|2024-04-11 09:30:00|9134.9|9133.4|9133.3|9131.8|9135.7|9133.7|9132.6|9131.1|153
1712828100000|2024-04-11 09:35:00|9133.5|9132|9134.3|9132.8|9136.3|9134.4|9133.5|9131.8|169
1712828400000|2024-04-11 09:40:00|9134.4|9132.9|9134.8|9133.3|9136.7|9135.2|9134.3|9132.7|164
1712828700000|2024-04-11 09:45:00|9134.7|9133.2|9132.2|9130.7|9135.3|9133.4|9131.6|9129.2|176
1712829000000|2024-04-11 09:50:00|9132.4|9130.9|9130|9127.6|9133.7|9131.7|9129.4|9127.1|219
1712829300000|2024-04-11 09:55:00|9129.5|9128|9132.4|9130.9|9133.6|9131.3|9129.5|9128|147
1712829600000|2024-04-11 10:00:00|9132.5|9131|9132.1|9129.7|9133.4|9131|9131.4|9129|174
1712829900000|2024-04-11 10:05:00|9132.2|9129.8|9135.7|9133.3|9136.9|9134.5|9131.9|9129.5|190
1712830200000|2024-04-11 10:10:00|9135.8|9133.4|9133.7|9131.3|9135.8|9133.4|9132.9|9130.5|144
1712830500000|2024-04-11 10:15:00|9133.3|9130.9|9131.6|9130.1|9135|9133.5|9131.6|9130.1|172
1712830800000|2024-04-11 10:20:00|9131.4|9129.9|9129.9|9128.4|9131.9|9130.4|9129.6|9128.1|134
1712831100000|2024-04-11 10:25:00|9130|9128.5|9124.6|9123.1|9130.5|9129|9123.9|9121.6|196
1712831400000|2024-04-11 10:30:00|9124.7|9123.2|9125.8|9123.4|9127.5|9125.1|9123.5|9121.3|209
1712831700000|2024-04-11 10:35:00|9125.1|9123.6|9124.2|9122.7|9127.6|9125.2|9123.5|9121.4|219
1712832000000|2024-04-11 10:40:00|9124.1|9122.6|9126.1|9123.7|9126.1|9124.1|9122.7|9120.4|175
1712832300000|2024-04-11 10:45:00|9126.2|9123.8|9125|9123.5|9126.2|9124.1|9123.5|9122|180
1712832600000|2024-04-11 10:50:00|9125.1|9123.6|9124|9122.5|9126.3|9124.6|9122.1|9120.6|176
1712832900000|2024-04-11 10:55:00|9124.3|9122.8|9123.5|9121.1|9124.7|9123|9122.9|9120.5|172
1712833200000|2024-04-11 11:00:00|9123.4|9121|9122.3|9120.8|9123.4|9121.3|9121.4|9119.2|220
1712833500000|2024-04-11 11:05:00|9122.4|9120.9|9126.9|9124.5|9128|9126.1|9121.8|9120.3|148
1712833800000|2024-04-11 11:10:00|9126.5|9124.1|9124.2|9121.8|9126.5|9124.1|9123.4|9121.6|112
1712834100000|2024-04-11 11:15:00|9124.1|9121.7|9124|9122.5|9126.4|9124.9|9123.4|9121.4|167
1712834400000|2024-04-11 11:20:00|9124.1|9122.6|9123.2|9121.7|9125.1|9123.3|9123.1|9121.1|110
1712834700000|2024-04-11 11:25:00|9123.1|9121.6|9124.6|9123.1|9125.1|9123.6|9123.1|9121.6|92
1712835000000|2024-04-11 11:30:00|9124.7|9123.2|9126.5|9125|9127.9|9126|9124.6|9123|144
1712835300000|2024-04-11 11:35:00|9126.6|9125.1|9125.4|9123.9|9126.7|9125.2|9124.4|9122.7|120
1712835600000|2024-04-11 11:40:00|9125.6|9124.1|9128.8|9126.4|9129.3|9127.2|9125.6|9124.1|168
1712835900000|2024-04-11 11:45:00|9129|9126.6|9127.6|9125.2|9129.1|9126.9|9127.5|9125.1|120
1712836200000|2024-04-11 11:50:00|9127.5|9125.1|9127.1|9124.7|9130.8|9129.3|9127.1|9124.7|197
1712836500000|2024-04-11 11:55:00|9127.2|9124.8|9129.4|9127.9|9130|9128.5|9127.1|9124.7|156
1712836800000|2024-04-11 12:00:00|9129.5|9128|9125.6|9123.2|9130.2|9128.7|9125.5|9123.1|222
1712837100000|2024-04-11 12:05:00|9125.5|9123.1|9123.6|9121.2|9125.7|9123.7|9120.7|9118.3|235
1712837400000|2024-04-11 12:10:00|9123.7|9121.3|9115.2|9110.8|9124.1|9121.7|9114.6|9110.5|225
1712837700000|2024-04-11 12:15:00|9114.6|9111.3|9115.1|9112.7|9120.5|9118.1|9110.8|9107.5|673
1712838000000|2024-04-11 12:20:00|9115.2|9112.8|9105.6|9103.2|9116.2|9113.8|9103.9|9101.5|837
1712838300000|2024-04-11 12:25:00|9105.3|9102.9|9102.1|9097.1|9105.8|9103.4|9092.1|9089.7|879
1712838600000|2024-04-11 12:30:00|9102.5|9097.5|9077.1|9074.7|9113|9108|9075.6|9073.2|1423
1712838900000|2024-04-11 12:35:00|9076.7|9074.3|9087.8|9085.4|9090.5|9088.1|9076.4|9074|1107
1712839200000|2024-04-11 12:40:00|9087.9|9085.5|9099.8|9097.4|9101|9098.6|9085.2|9082.8|983
1712839500000|2024-04-11 12:45:00|9099.3|9096.9|9093.2|9090.8|9099.5|9097.1|9086.2|9083.8|966
1712839800000|2024-04-11 12:50:00|9093.1|9090.7|9092|9089.6|9094.9|9092.5|9088.9|9086.5|716
1712840100000|2024-04-11 12:55:00|9092.1|9089.7|9089.8|9087.4|9093.6|9091.2|9086.2|9083.8|620
1712840400000|2024-04-11 13:00:00|9089.7|9087.3|9094.9|9092.5|9100.4|9098|9089.4|9087|811
1712840700000|2024-04-11 13:05:00|9094.8|9092.4|9093.9|9092.4|9098.3|9096.8|9092.7|9090.3|721
1712841000000|2024-04-11 13:10:00|9094.1|9092.6|9095.3|9092.9|9095.9|9093.5|9090|9088.5|545
1712841300000|2024-04-11 13:15:00|9095.7|9093.3|9094.8|9093.3|9097.4|9095.5|9091.9|9090.4|598
1712841600000|2024-04-11 13:20:00|9094.7|9093.2|9100.8|9098.4|9100.8|9098.4|9093.9|9091.9|515
1712841900000|2024-04-11 13:25:00|9100.9|9098.5|9090.2|9088.7|9101.1|9098.7|9090.2|9087.9|645
1712842200000|2024-04-11 13:30:00|9090.4|9088.9|9098.3|9095.9|9102|9099.6|9090.2|9087.8|640
1712842500000|2024-04-11 13:35:00|9098.2|9095.8|9104.4|9102|9104.7|9102.3|9098.2|9095.8|483
1712842800000|2024-04-11 13:40:00|9104.5|9102.1|9104.5|9103|9107|9104.8|9103.3|9101.2|496
1712843100000|2024-04-11 13:45:00|9104.6|9103.1|9108.4|9106.9|9109.6|9108.1|9104.3|9102.5|431
1712843400000|2024-04-11 13:50:00|9108.5|9107|9109.5|9108|9110.7|9108.5|9106.8|9105.3|325
1712843700000|2024-04-11 13:55:00|9109.2|9107.7|9109.7|9108.2|9111.2|9109.5|9108.7|9107.2|290
1712844000000|2024-04-11 14:00:00|9109.8|9108.3|9112.1|9110.6|9113.8|9112.3|9108.9|9107.4|453
1712844300000|2024-04-11 14:05:00|9111.8|9110.3|9114.7|9113.2|9117.1|9115.6|9110.5|9109|370
1712844600000|2024-04-11 14:10:00|9114.3|9112.8|9114|9111.6|9114.7|9113.1|9110.6|9108.2|439
1712844900000|2024-04-11 14:15:00|9113.6|9111.2|9113.9|9111.5|9118.5|9116.1|9111.6|9109.2|443
1712845200000|2024-04-11 14:20:00|9114.3|9111.9|9114.6|9112.2|9118.1|9116.6|9113.2|9111.1|389
1712845500000|2024-04-11 14:25:00|9114.5|9112.1|9118.6|9116.2|9120.4|9118.1|9113.9|9111.5|340
1712845800000|2024-04-11 14:30:00|9118.5|9116.1|9120.9|9119.4|9123.2|9120.8|9118|9115.8|442
1712846100000|2024-04-11 14:35:00|9120.8|9119.3|9121.7|9120.2|9125|9123.1|9120.3|9118.8|405
1712846400000|2024-04-11 14:40:00|9121.6|9120.1|9120.6|9119.1|9123.9|9122.4|9120.6|9119.1|302
1712846700000|2024-04-11 14:45:00|9120.7|9119.2|9119.6|9118.1|9121|9119.4|9119.1|9117.3|272
1712847000000|2024-04-11 14:50:00|9119.5|9118|9115.1|9113.6|9119.7|9118.2|9114.6|9112.4|298
1712847300000|2024-04-11 14:55:00|9115|9113.5|9113.2|9111.7|9119.4|9117.9|9113.2|9111.7|346
1712847600000|2024-04-11 15:00:00|9113.3|9111.8|9110.8|9109.3|9114.4|9112.9|9110.4|9108.7|296
1712847900000|2024-04-11 15:05:00|9110.9|9109.4|9117.9|9115.5|9118.4|9116|9110.6|9109.1|271
1712848200000|2024-04-11 15:10:00|9117.8|9115.4|9116.3|9113.9|9118|9115.6|9114.4|9112.3|258
1712848500000|2024-04-11 15:15:00|9116.4|9114|9111.4|9109|9117|9114.6|9110.3|9108.5|290
1712848800000|2024-04-11 15:20:00|9111.5|9109.1|9109.8|9108.3|9111.5|9109.4|9108.1|9106.2|153
1712849100000|2024-04-11 15:25:00|9110|9108.5|9113.8|9112.3|9113.9|9112.4|9109.9|9108|207
1712849400000|2024-04-11 15:30:00|9113.9|9112.4|9116.4|9114|9118.2|9116.7|9113.6|9112.1|235
1712849700000|2024-04-11 15:35:00|9116.1|9113.7|9108.8|9107.3|9116.1|9113.7|9108.6|9107.1|188
1712850000000|2024-04-11 15:40:00|9108.7|9107.2|9108.9|9107.4|9109.5|9108|9106.4|9104.3|280
1712850300000|2024-04-11 15:45:00|9109|9107.5|9111.8|9109.4|9112|9109.6|9106.9|9105.2|235
1712850600000|2024-04-11 15:50:00|9111.9|9109.5|9108.9|9107.4|9111.9|9109.5|9107.2|9105.7|245
1712850900000|2024-04-11 15:55:00|9109|9107.5|9108.7|9107.2|9111|9109.5|9108.3|9106.2|244
1712851200000|2024-04-11 16:00:00|9108.6|9107.1|9108.5|9107|9110.9|9109.1|9106.8|9104.7|367
1712851500000|2024-04-11 16:05:00|9108.4|9106.9|9107.9|9105.5|9109|9107.2|9106.6|9104.9|206
1712851800000|2024-04-11 16:10:00|9107.8|9105.4|9108.2|9106.7|9108.5|9107|9106.8|9105.2|183
1712852100000|2024-04-11 16:15:00|9108.3|9106.8|9111.2|9108.8|9112.7|9110.3|9107.2|9105.7|247
1712852400000|2024-04-11 16:20:00|9111.1|9108.7|9109.4|9107.9|9111.3|9108.9|9109.3|9106.9|158
1712852700000|2024-04-11 16:25:00|9109.5|9108|9108.8|9107.3|9110|9108.3|9108.6|9106.2|165
1712853000000|2024-04-11 16:30:00|9109.3|9106.9|9104.8|9102.4|9109.7|9107.3|9104.7|9102.3|133
1712853300000|2024-04-11 16:35:00|9104.7|9102.3|9105.4|9103|9106.4|9104.3|9104.6|9102.3|150
1712853600000|2024-04-11 16:40:00|9105.2|9102.8|9108.8|9106.4|9111.3|9109.3|9105.1|9102.7|286
1712853900000|2024-04-11 16:45:00|9109|9106.6|9107.5|9105.1|9110|9107.6|9107.4|9105|211
1712854200000|2024-04-11 16:50:00|9107.2|9104.8|9106.6|9104.2|9107.4|9105.4|9105.7|9103.3|137
1712854500000|2024-04-11 16:55:00|9106.7|9104.3|9106.3|9103.9|9107|9105.1|9105|9102.6|218
1712854800000|2024-04-11 17:00:00|9106.2|9103.8|9105.3|9102.9|9107.9|9105.5|9103.2|9100.8|453
1712855100000|2024-04-11 17:05:00|9105.2|9102.8|9101.5|9099.1|9106|9103.6|9101|9098.6|325
1712855400000|2024-04-11 17:10:00|9101.6|9099.2|9100.3|9097.9|9102|9099.6|9099.8|9097.4|187
1712855700000|2024-04-11 17:15:00|9100.4|9098|9100|9097.6|9102.2|9100|9099.8|9097.4|192
1712856000000|2024-04-11 17:20:00|9100.1|9097.7|9100.9|9098.5|9101|9099.2|9097.6|9095.8|147
1712856300000|2024-04-11 17:25:00|9100.8|9098.4|9099.1|9096.7|9101.2|9099.3|9097.7|9095.3|179
1712856600000|2024-04-11 17:30:00|9099.2|9096.8|9099.5|9098|9100.7|9098.5|9098.9|9096.5|127
1712856900000|2024-04-11 17:35:00|9099.4|9097.9|9096.9|9094.5|9099.5|9098|9095.7|9094.2|140
1712857200000|2024-04-11 17:40:00|9097|9094.6|9097|9094.6|9097.4|9095.2|9095|9093.5|136
1712857500000|2024-04-11 17:45:00|9097.1|9094.7|9096.4|9094|9097.7|9095.3|9095.8|9093.5|105
1712857800000|2024-04-11 17:50:00|9096.5|9094.1|9095|9092.6|9096.5|9094.5|9093.5|9091.2|96
1712858100000|2024-04-11 17:55:00|9095.1|9092.7|9094.6|9093.1|9095.3|9093.4|9093.5|9092|76
1712858400000|2024-04-11 18:00:00|9094.5|9093|9094.2|9091.8|9096.9|9094.8|9093.9|9091.8|133
1712858700000|2024-04-11 18:05:00|9094.3|9091.9|9090.8|9089.3|9094.4|9092|9087.6|9085.2|276
1712859000000|2024-04-11 18:10:00|9090.6|9089.1|9093.7|9092.2|9093.9|9092.3|9090.3|9088.8|162
1712859300000|2024-04-11 18:15:00|9093.5|9092|9092.7|9090.3|9093.5|9092|9089.7|9087.3|141
1712859600000|2024-04-11 18:20:00|9092.8|9090.4|9092.5|9090.1|9093.2|9090.9|9092.1|9089.7|128
1712859900000|2024-04-11 18:25:00|9092.6|9090.2|9091.7|9090.2|9093|9091.4|9090.4|9088.1|78
1712860200000|2024-04-11 18:30:00|9091.8|9090.3|9092.9|9091.4|9092.9|9091.4|9091|9089.5|100
1712860500000|2024-04-11 18:35:00|9092.5|9091|9093|9091.5|9093.7|9091.5|9091|9089.5|75
1712860800000|2024-04-11 18:40:00|9093.1|9091.6|9093.7|9091.3|9093.7|9091.6|9091.8|9089.9|98
1712861100000|2024-04-11 18:45:00|9093.8|9091.4|9096.8|9094.4|9096.9|9094.5|9093.4|9091|106
1712861400000|2024-04-11 18:50:00|9096.7|9094.3|9099.6|9097.2|9100.5|9098.1|9096.5|9094.1|169
1712861700000|2024-04-11 18:55:00|9099.5|9097.1|9101.1|9099.6|9101.1|9099.6|9098.4|9096.7|138
1712862000000|2024-04-11 19:00:00|9101.2|9099.7|9100.1|9098.6|9101.2|9099.7|9099.1|9097.3|131
1712862300000|2024-04-11 19:05:00|9100.7|9098.3|9100.5|9098.1|9100.9|9098.5|9099.5|9097.1|75
1712862600000|2024-04-11 19:10:00|9100.4|9098|9099.9|9097.5|9100.4|9098.2|9098.6|9096.3|92
1712862900000|2024-04-11 19:15:00|9099.8|9097.4|9096.5|9095|9100.3|9097.9|9096.2|9094.5|107
1712863200000|2024-04-11 19:20:00|9096.4|9094.9|9096.2|9094.7|9097.2|9095.7|9095.7|9094.2|81
1712863500000|2024-04-11 19:25:00|9096.3|9094.8|9096.8|9095.3|9097.2|9095.7|9095.3|9093.8|76
1712863800000|2024-04-11 19:30:00|9097|9095.5|9097.4|9095.9|9098.8|9097|9097|9095.5|78
1712864100000|2024-04-11 19:35:00|9097.3|9095.8|9096.2|9094.7|9097.5|9096|9096|9094.5|40
1712864400000|2024-04-11 19:40:00|9096.1|9094.6|9094.8|9092.4|9096.5|9095|9094.1|9092.1|86
1712864700000|2024-04-11 19:45:00|9094.9|9092.5|9095.9|9094.4|9096.5|9095|9094|9092.2|98
1712865000000|2024-04-11 19:50:00|9096|9094.5|9095.7|9094.2|9097.4|9095.9|9095.6|9093.3|103
1712865300000|2024-04-11 19:55:00|9095.6|9094.1|9097.7|9096.2|9098.7|9096.9|9095.3|9093.8|164
1712865600000|2024-04-11 20:00:00|9097.8|9096.3|9099.5|9098|9100|9098.4|9097.3|9095.8|83
1712865900000|2024-04-11 20:05:00|9099.4|9097.9|9100.5|9098.1|9100.6|9098.2|9099.4|9097|34
1712866200000|2024-04-11 20:10:00|9100.6|9098.2|9100.9|9098.5|9101.2|9099.3|9100.6|9098.2|61
1712866500000|2024-04-11 20:15:00|9101|9098.6|9101|9099.5|9101.9|9100.2|9100.8|9098.6|31
1712866800000|2024-04-11 20:20:00|9100.9|9099.4|9100.3|9097.9|9101.9|9099.8|9100|9097.6|30
1712867100000|2024-04-11 20:25:00|9100.4|9098|9100|9097.6|9100.4|9098.4|9099.4|9097.5|30
1712867400000|2024-04-11 20:30:00|9100.1|9097.7|9100.3|9097.9|9100.5|9098.1|9099.9|9097.5|18
1712867700000|2024-04-11 20:35:00|9100.4|9098|9101.9|9099.5|9101.9|9099.5|9100.4|9098|52
1712868000000|2024-04-11 20:40:00|9101.8|9099.4|9101.6|9099.2|9101.9|9099.5|9101.2|9098.8|23
1712868300000|2024-04-11 20:45:00|9101.5|9099.1|9100.2|9097.8|9101.7|9099.3|9099.9|9097.5|31
1712868600000|2024-04-11 20:50:00|9100.1|9097.7|9100.3|9097.9|9100.8|9098.4|9099.5|9097.1|28
1712868900000|2024-04-11 20:55:00|9101|9097.1|9103.2|9096.9|9103.3|9097.7|9100.5|9095.6|145
1712869200000|2024-04-11 21:00:00|9102.2|9095.7|9102.2|9095.7|9102.2|9095.7|9102.2|9095.7|1
1712870100000|2024-04-11 21:15:00|9099.4|9092.9|9099.3|9092.8|9099.4|9092.9|9099.3|9092.8|8
1712870400000|2024-04-11 21:20:00|9099.8|9093.3|9099.6|9093.1|9100.1|9093.6|9099.5|9093|20
1712870700000|2024-04-11 21:25:00|9099.8|9093.3|9099.8|9093.3|9100.2|9093.7|9099.8|9093.3|15
1712871000000|2024-04-11 21:30:00|9099.9|9093.4|9100.5|9094|9100.7|9094.2|9099.9|9093.4|17
1712871300000|2024-04-11 21:35:00|9100.7|9094.2|9102.3|9095.8|9103.5|9097|9100.6|9094.1|26
1712871600000|2024-04-11 21:40:00|9101.1|9094.6|9101.4|9094.9|9101.6|9095.1|9101.1|9094.6|14
1712871900000|2024-04-11 21:45:00|9101.7|9095.2|9100.7|9094.2|9102|9095.5|9100.7|9094.2|11
1712872200000|2024-04-11 21:50:00|9100.4|9093.9|9100.8|9094.3|9100.8|9094.3|9100.2|9093.7|13
1712872500000|2024-04-11 21:55:00|9100.3|9093.8|9100.4|9093.9|9101.7|9095.2|9099.2|9092.7|194
1712872800000|2024-04-11 22:00:00|9100.5|9094|9098.3|9093.7|9101.4|9094.9|9098|9092.6|237
1712873100000|2024-04-11 22:05:00|9097.6|9094.4|9097.3|9094.8|9099.2|9096.5|9097.2|9094.2|43
1712873400000|2024-04-11 22:10:00|9097|9094.6|9097.6|9095.2|9097.8|9095.4|9096.5|9093.8|54
1712873700000|2024-04-11 22:15:00|9097.5|9095.1|9097.3|9094.9|9098.5|9096.1|9097.3|9094.9|36
1712874000000|2024-04-11 22:20:00|9097.1|9094.7|9095.7|9093.3|9097.3|9094.9|9095.3|9092.9|76
1712874300000|2024-04-11 22:25:00|9095.6|9093.2|9097.1|9094.7|9097.6|9095.2|9095.5|9093.1|55
1712874600000|2024-04-11 22:30:00|9097.2|9094.8|9097.9|9095.5|9098.8|9096.4|9097.2|9094.8|56
1712874900000|2024-04-11 22:35:00|9098|9095.6|9097.3|9094.9|9098.2|9095.8|9097.3|9094.9|43
1712875200000|2024-04-11 22:40:00|9097.5|9095.1|9097.6|9095.2|9098.6|9096.2|9097.4|9095|92
1712875500000|2024-04-11 22:45:00|9097.8|9095.4|9098.6|9096.2|9098.6|9096.2|9097.5|9095.1|74
1712875800000|2024-04-11 22:50:00|9098.5|9096.1|9098.8|9096.4|9098.9|9096.5|9097.6|9095.2|49
1712876100000|2024-04-11 22:55:00|9098.9|9096.5|9098|9095.6|9098.9|9096.5|9097.6|9095.2|46
1712876400000|2024-04-11 23:00:00|9097.9|9095.5|9098.2|9095.8|9098.4|9096|9097.7|9095.3|55
1712876700000|2024-04-11 23:05:00|9098.1|9095.7|9098.2|9095.8|9098.9|9096.5|9098|9095.6|35
1712877000000|2024-04-11 23:10:00|9097.9|9095.5|9099.2|9096.8|9099.5|9097.1|9097.5|9095.1|46
1712877300000|2024-04-11 23:15:00|9099.3|9096.9|9099|9096.6|9100|9097.6|9098.6|9096.2|60
1712877600000|2024-04-11 23:20:00|9099.2|9096.8|9099.5|9097.1|9099.9|9097.5|9098.9|9096.5|55
1712877900000|2024-04-11 23:25:00|9099.6|9097.2|9099.2|9096.8|9099.6|9097.2|9099|9096.6|39
1712878200000|2024-04-11 23:30:00|9099.5|9097.1|9099.9|9097.5|9100.2|9097.8|9099.4|9097|49
1712878500000|2024-04-11 23:35:00|9100.1|9097.7|9099.7|9097.3|9100.5|9098.1|9099.5|9097.1|40
1712878800000|2024-04-11 23:40:00|9099.8|9097.4|9099.9|9097.5|9100.2|9097.8|9099.7|9097.3|50
1712879100000|2024-04-11 23:45:00|9099.8|9097.4|9099.7|9097.3|9102.8|9100.4|9099.7|9097.3|96
1712879400000|2024-04-11 23:50:00|9099.8|9097.4|9100.4|9098|9100.8|9098.4|9099.7|9097.3|49
1712879700000|2024-04-11 23:55:00|9100.3|9097.9|9099.7|9097.3|9100.5|9098.1|9099.5|9097.1|77
1712880000000|2024-04-12 00:00:00|9099.6|9097.2|9103.2|9100.8|9103.3|9100.9|9099.6|9097.2|111
1712880300000|2024-04-12 00:05:00|9103.1|9100.7|9101|9098.6|9103.8|9101.4|9100.4|9098|138
1712880600000|2024-04-12 00:10:00|9100.9|9098.5|9102.9|9100.5|9103|9100.6|9100.3|9097.9|127
1712880900000|2024-04-12 00:15:00|9103|9100.6|9104.6|9102.2|9105.8|9103.4|9103|9100.6|88
1712881200000|2024-04-12 00:20:00|9104.5|9102.1|9103|9100.6|9104.5|9102.1|9102.9|9100.5|60
1712881500000|2024-04-12 00:25:00|9103.2|9100.8|9102.9|9100.5|9104.2|9101.8|9102.7|9100.3|66
1712881800000|2024-04-12 00:30:00|9102.5|9100.1|9103.2|9100.8|9104|9101.6|9102.5|9100.1|65
1712882100000|2024-04-12 00:35:00|9103.3|9100.9|9102.4|9100|9103.3|9100.9|9101.9|9099.5|45
1712882400000|2024-04-12 00:40:00|9102.5|9100.1|9101.5|9099.1|9104|9101.6|9101.5|9099.1|50
1712882700000|2024-04-12 00:45:00|9101.7|9099.3|9100.8|9098.4|9101.9|9099.5|9100.5|9098.1|68
1712883000000|2024-04-12 00:50:00|9100.7|9098.3|9097.9|9095.5|9100.8|9098.4|9097.7|9095.5|129
1712883300000|2024-04-12 00:55:00|9098|9095.6|9098.4|9096|9099.7|9097.3|9097.6|9095.2|143
1712883600000|2024-04-12 01:00:00|9098.3|9095.9|9096|9093.6|9098.4|9096|9095.1|9092.7|195
1712883900000|2024-04-12 01:05:00|9096.1|9093.7|9096.5|9094.1|9096.9|9094.5|9094.9|9092.5|230
1712884200000|2024-04-12 01:10:00|9096.4|9094|9097.6|9095.2|9097.6|9095.2|9095.9|9093.5|93
1712884500000|2024-04-12 01:15:00|9097.7|9095.3|9098|9095.6|9099.1|9096.7|9096.8|9094.4|160
1712884800000|2024-04-12 01:20:00|9098.1|9095.7|9099.3|9097.8|9099.8|9097.9|9097.3|9094.9|96
1712885100000|2024-04-12 01:25:00|9099.4|9097.9|9098.3|9095.9|9099.4|9097.9|9097.7|9095.7|79
1712885400000|2024-04-12 01:30:00|9098.2|9095.8|9096.6|9094.2|9098.2|9095.8|9095.3|9092.9|171
1712885700000|2024-04-12 01:35:00|9096.7|9094.3|9097.6|9095.2|9098.6|9096.2|9096.7|9094.3|116
1712886000000|2024-04-12 01:40:00|9097.7|9095.3|9098|9095.6|9098.7|9096.3|9097.1|9094.7|113
1712886300000|2024-04-12 01:45:00|9097.9|9095.5|9097.9|9095.5|9098.2|9096.3|9096.8|9094.4|103
1712886600000|2024-04-12 01:50:00|9097.7|9095.3|9098.6|9096.2|9099.1|9096.7|9097.4|9095|92
1712886900000|2024-04-12 01:55:00|9098.7|9096.3|9098.6|9096.2|9098.8|9096.4|9097.2|9095|84
1712887200000|2024-04-12 02:00:00|9098.7|9096.3|9097.3|9095.8|9099.2|9096.8|9097.3|9094.9|100
1712887500000|2024-04-12 02:05:00|9097.4|9095.9|9097.8|9096.3|9098.3|9096.3|9096.9|9095|88
1712887800000|2024-04-12 02:10:00|9097.7|9096.2|9097|9094.6|9098.6|9096.4|9096.6|9094.3|64
1712888100000|2024-04-12 02:15:00|9097.1|9094.7|9098.2|9095.8|9098.7|9096.3|9097.1|9094.7|66
1712888400000|2024-04-12 02:20:00|9098.1|9095.7|9097.1|9094.7|9098.1|9095.7|9097|9094.6|100
1712888700000|2024-04-12 02:25:00|9097.3|9094.9|9098.6|9096.2|9099.2|9096.8|9097.3|9094.9|109
1712889000000|2024-04-12 02:30:00|9098.7|9096.3|9097.8|9095.4|9099.7|9097.6|9097.8|9095.4|72
1712889300000|2024-04-12 02:35:00|9097.7|9095.3|9098.6|9096.2|9098.8|9096.4|9097.2|9094.8|87
1712889600000|2024-04-12 02:40:00|9098.7|9096.3|9099.3|9096.9|9099.4|9097|9097.7|9095.3|54
1712889900000|2024-04-12 02:45:00|9099.5|9097.1|9099.8|9097.4|9099.9|9097.5|9099.2|9096.8|39
1712890200000|2024-04-12 02:50:00|9099.9|9097.5|9099.6|9097.2|9099.9|9097.5|9099|9096.6|54
1712890500000|2024-04-12 02:55:00|9099.7|9097.3|9100.3|9097.9|9100.3|9097.9|9099.3|9096.9|40
1712890800000|2024-04-12 03:00:00|9100.4|9098|9100.8|9098.4|9101|9098.6|9100|9097.6|37
1712891100000|2024-04-12 03:05:00|9100.7|9098.3|9103.2|9100.8|9103.7|9101.3|9100.6|9098.2|76
1712891400000|2024-04-12 03:10:00|9103.3|9100.9|9104.5|9102.1|9104.6|9102.2|9102.9|9100.8|66
1712891700000|2024-04-12 03:15:00|9104.9|9102.5|9103.1|9100.7|9105|9102.6|9102.6|9100.7|69
1712892000000|2024-04-12 03:20:00|9103.3|9100.9|9104.3|9101.9|9104.4|9102|9103.1|9100.7|92
1712892300000|2024-04-12 03:25:00|9104.4|9102|9105.1|9102.7|9105.1|9102.7|9103.8|9101.5|97
1712892600000|2024-04-12 03:30:00|9104.9|9102.5|9106.6|9104.2|9107.6|9105.2|9104.9|9102.5|65
1712892900000|2024-04-12 03:35:00|9106.7|9104.3|9106.3|9103.9|9106.9|9104.5|9106.3|9103.9|70
1712893200000|2024-04-12 03:40:00|9106.4|9104|9107.3|9104.9|9107.4|9105|9106.2|9103.8|84
1712893500000|2024-04-12 03:45:00|9107.4|9105|9108.6|9106.2|9108.6|9106.2|9107|9104.6|41
1712893800000|2024-04-12 03:50:00|9108.5|9106.1|9108.1|9105.7|9109.4|9107.2|9107.9|9105.5|72
1712894100000|2024-04-12 03:55:00|9108.2|9105.8|9110|9107.6|9110.1|9107.7|9107.5|9105.5|52
1712894400000|2024-04-12 04:00:00|9109.9|9107.5|9111.5|9109.1|9111.9|9109.5|9109.9|9107.5|49
1712894700000|2024-04-12 04:05:00|9111.6|9109.2|9111.6|9109.2|9112.2|9109.8|9111.5|9109.1|31
1712895000000|2024-04-12 04:10:00|9111.5|9109.1|9111.8|9109.4|9111.9|9109.5|9110.8|9108.4|41
1712895300000|2024-04-12 04:15:00|9111.9|9109.5|9111.3|9108.9|9112|9110.1|9111|9108.7|58
1712895600000|2024-04-12 04:20:00|9111.2|9108.8|9109.8|9107.4|9111.2|9108.8|9109.7|9107.3|30
1712895900000|2024-04-12 04:25:00|9109.7|9107.3|9111|9108.6|9111.2|9108.8|9109.3|9106.9|52
1712896200000|2024-04-12 04:30:00|9110.9|9108.5|9109.9|9107.5|9110.9|9108.5|9109.9|9107.5|49
1712896500000|2024-04-12 04:35:00|9110|9107.6|9110.3|9107.9|9110.3|9107.9|9109.7|9107.3|37
1712896800000|2024-04-12 04:40:00|9110.4|9108|9110.8|9108.4|9111.2|9108.8|9109.5|9107.7|62
1712897100000|2024-04-12 04:45:00|9110.7|9108.3|9110.8|9108.4|9111.3|9109.4|9110.2|9108.3|41
1712897400000|2024-04-12 04:50:00|9110.7|9108.3|9110.6|9108.2|9110.9|9108.8|9110.1|9107.7|25
1712897700000|2024-04-12 04:55:00|9110.7|9108.3|9113.5|9111.1|9113.7|9111.3|9110.4|9108|65
1712898000000|2024-04-12 05:00:00|9113.2|9110.8|9112.8|9110.4|9113.3|9110.9|9111.6|9109.2|115
1712898300000|2024-04-12 05:05:00|9112.6|9110.2|9113.1|9110.7|9113.4|9111.4|9111.4|9109.6|69
1712898600000|2024-04-12 05:10:00|9113|9110.6|9114.7|9112.3|9115|9112.6|9113|9110.6|73
1712898900000|2024-04-12 05:15:00|9114.8|9112.4|9113.9|9111.5|9115.5|9113.1|9113.9|9111.5|60
1712899200000|2024-04-12 05:20:00|9114|9111.6|9114.9|9112.5|9115.1|9112.7|9113.8|9111.4|46
1712899500000|2024-04-12 05:25:00|9115|9112.6|9112.5|9110.1|9115.5|9113.3|9112.4|9110|65
1712899800000|2024-04-12 05:30:00|9112.4|9110|9112.4|9110|9112.6|9110.7|9111.9|9109.5|59
1712900100000|2024-04-12 05:35:00|9112.7|9110.3|9112.4|9110|9113.5|9111.1|9111.8|9109.4|57
1712900400000|2024-04-12 05:40:00|9112.3|9109.9|9109|9106.6|9112.5|9110.1|9108.4|9106|99
1712900700000|2024-04-12 05:45:00|9109.1|9106.7|9109.8|9107.4|9110.2|9107.8|9109.1|9106.7|64
1712901000000|2024-04-12 05:50:00|9109.7|9107.3|9111.7|9109.3|9112.3|9109.9|9109.7|9107.3|89
1712901300000|2024-04-12 05:55:00|9112|9109.6|9113.2|9110.8|9113.4|9111|9111|9108.6|76
1712901600000|2024-04-12 06:00:00|9114.1|9111.7|9115|9113.5|9116.4|9114.4|9113.2|9110.8|270
1712901900000|2024-04-12 06:05:00|9115.4|9113.9|9113.8|9111.4|9116.2|9114.7|9112.5|9110.4|176
1712902200000|2024-04-12 06:10:00|9113.9|9111.5|9114.4|9112|9115.8|9114.3|9112.7|9110.3|195
1712902500000|2024-04-12 06:15:00|9114.3|9111.9|9110|9108.5|9114.3|9111.9|9109.9|9108.4|136
1712902800000|2024-04-12 06:20:00|9109.8|9108.3|9114.5|9112.1|9115.1|9112.7|9109.7|9108.1|187
1712903100000|2024-04-12 06:25:00|9114.6|9112.2|9114.1|9111.7|9114.9|9112.7|9111.8|9110.2|192
1712903400000|2024-04-12 06:30:00|9114.2|9111.8|9113|9111.5|9115.4|9113.9|9112.9|9110.9|186
1712903700000|2024-04-12 06:35:00|9113.6|9112.1|9119.2|9116.8|9120.4|9118|9113.5|9112|272
1712904000000|2024-04-12 06:40:00|9119.3|9116.9|9122.3|9119.9|9122.9|9120.5|9117.9|9115.5|281
1712904300000|2024-04-12 06:45:00|9122.4|9120|9124.9|9123.4|9126.1|9124.6|9121.8|9119.5|261
1712904600000|2024-04-12 06:50:00|9125|9123.5|9124|9122.5|9126.4|9124.3|9123.7|9122.1|260
1712904900000|2024-04-12 06:55:00|9124.1|9122.6|9120.8|9118.4|9124.2|9122.7|9120.7|9118.3|188
1712905200000|2024-04-12 07:00:00|9120.7|9118.3|9118.7|9116.3|9120.9|9119.2|9117.9|9115.5|282
1712905500000|2024-04-12 07:05:00|9118.3|9115.9|9125.9|9123.5|9126.9|9125.4|9117.8|9115.4|292
1712905800000|2024-04-12 07:10:00|9125.8|9123.4|9126.9|9124.5|9129.5|9127.5|9125.7|9123.4|306
1712906100000|2024-04-12 07:15:00|9126.8|9124.4|9127.7|9125.3|9129.4|9127.3|9125.3|9122.9|297
1712906400000|2024-04-12 07:20:00|9127.8|9125.4|9126.7|9125.2|9128.3|9126.7|9124.9|9122.9|278
1712906700000|2024-04-12 07:25:00|9126.8|9125.3|9126.6|9125.1|9127.1|9125.6|9124.6|9122.7|207
1712907000000|2024-04-12 07:30:00|9126.5|9125|9125.3|9123.8|9128.4|9126.4|9124.9|9123.4|153
1712907300000|2024-04-12 07:35:00|9125.4|9123.9|9125.3|9122.9|9126.3|9124.5|9123.6|9121.2|220
1712907600000|2024-04-12 07:40:00|9125.4|9123|9125.6|9124.1|9126.2|9124.7|9124|9122.1|179
1712907900000|2024-04-12 07:45:00|9125.3|9123.8|9124.6|9123.1|9125.8|9124.3|9124.1|9122.6|233
1712908200000|2024-04-12 07:50:00|9124.5|9123|9124|9122.5|9125|9123.5|9123.2|9121.1|180
1712908500000|2024-04-12 07:55:00|9124.1|9122.6|9124.5|9123|9128.3|9125.9|9123.8|9122.2|152
1712908800000|2024-04-12 08:00:00|9124.4|9122.9|9127|9125.5|9130.3|9127.9|9123.8|9122.1|228
1712909100000|2024-04-12 08:05:00|9126.9|9125.4|9126.9|9125.4|9128|9126.1|9125.1|9123.6|212
1712909400000|2024-04-12 08:10:00|9126.8|9125.3|9130.4|9128.9|9131.9|9130.4|9126.8|9125.3|221
1712909700000|2024-04-12 08:15:00|9130.3|9128.8|9128.2|9126.7|9130.6|9129.1|9127.2|9125.7|157
1712910000000|2024-04-12 08:20:00|9128.5|9127|9127.5|9126|9130.2|9128.7|9127.3|9125.8|148
1712910300000|2024-04-12 08:25:00|9127.6|9126.1|9129.6|9128.1|9130.9|9129.3|9127.2|9125.7|259
1712910600000|2024-04-12 08:30:00|9129.5|9128|9128.2|9126.7|9131.2|9129.7|9127.1|9125.6|197
1712910900000|2024-04-12 08:35:00|9128.3|9126.8|9128.5|9127|9131.5|9129.1|9128|9126.1|202
1712911200000|2024-04-12 08:40:00|9128.3|9126.8|9128.9|9127.4|9130.9|9129.4|9128.2|9126.7|184
1712911500000|2024-04-12 08:45:00|9128.8|9127.3|9127.8|9126.3|9129.1|9127.6|9127.2|9125.7|195
1712911800000|2024-04-12 08:50:00|9127.7|9126.2|9127.6|9126.1|9127.9|9126.4|9126|9124.5|146
1712912100000|2024-04-12 08:55:00|9127.7|9126.2|9127.7|9126.2|9129.4|9127.9|9127|9125.5|172
1712912400000|2024-04-12 09:00:00|9127.6|9126.1|9125.3|9122.9|9128.4|9126.9|9125.2|9122.8|191
1712912700000|2024-04-12 09:05:00|9125.2|9122.8|9124.3|9122.8|9125.2|9123.4|9123.1|9121|144
1712913000000|2024-04-12 09:10:00|9124.4|9122.9|9125.5|9124|9126|9124.4|9123.3|9121.8|135
1712913300000|2024-04-12 09:15:00|9125.9|9124.4|9130.6|9129.1|9131|9129.5|9125.3|9123.8|145
1712913600000|2024-04-12 09:20:00|9130.7|9129.2|9134|9132.5|9135|9133.1|9129.4|9127.9|179
1712913900000|2024-04-12 09:25:00|9133.9|9132.4|9130.7|9128.3|9134.8|9133.3|9129.8|9127.9|264
1712914200000|2024-04-12 09:30:00|9130.8|9128.4|9128.4|9126.9|9130.8|9128.8|9127.2|9125.7|201
1712914500000|2024-04-12 09:35:00|9128.5|9127|9131.6|9130.1|9132.1|9130.6|9128.2|9126.7|158
1712914800000|2024-04-12 09:40:00|9131.7|9130.2|9134.5|9132.1|9134.5|9132.1|9130.4|9128.9|160
1712915100000|2024-04-12 09:45:00|9134.3|9131.9|9132.6|9130.2|9134.9|9132.5|9132.2|9130|228
1712915400000|2024-04-12 09:50:00|9132.5|9130.1|9129.9|9127.5|9132.6|9130.2|9129.6|9127.2|174
1712915700000|2024-04-12 09:55:00|9130|9127.6|9130.8|9129.3|9133.1|9130.7|9128.5|9126.8|166
1712916000000|2024-04-12 10:00:00|9130.7|9129.2|9133.8|9132.3|9134.5|9133|9130.4|9128.9|203
1712916300000|2024-04-12 10:05:00|9133.7|9132.2|9131.6|9130.1|9133.7|9132.2|9130.6|9129.1|189
1712916600000|2024-04-12 10:10:00|9132.3|9129.9|9130.4|9128.9|9132.5|9131|9130.3|9128.8|142
1712916900000|2024-04-12 10:15:00|9130.5|9129|9130.7|9129.2|9131.4|9129.9|9128.8|9127.2|148
1712917200000|2024-04-12 10:20:00|9130.6|9129.1|9134.6|9133.1|9134.7|9133.2|9130.6|9129.1|121
1712917500000|2024-04-12 10:25:00|9134.5|9133|9134.5|9132.1|9136.2|9133.8|9134.2|9132|148
1712917800000|2024-04-12 10:30:00|9134.4|9132|9135.2|9133.7|9135.9|9134|9133.1|9131.6|125
1712918100000|2024-04-12 10:35:00|9135.3|9133.8|9135.9|9133.5|9136.3|9134.8|9133.9|9132.4|123
1712918400000|2024-04-12 10:40:00|9136|9133.6|9134|9131.6|9136.7|9134.3|9132.8|9131.1|99
1712918700000|2024-04-12 10:45:00|9134.1|9131.7|9136.6|9135.1|9137.1|9135.6|9133.3|9131.3|181
1712919000000|2024-04-12 10:50:00|9136.5|9135|9135.4|9133.9|9137.4|9135.9|9134.5|9133|137
1712919300000|2024-04-12 10:55:00|9135.3|9133.8|9137.1|9135.6|9137.4|9135.9|9135.3|9133.8|204
1712919600000|2024-04-12 11:00:00|9137.6|9135.2|9136.5|9134.1|9138|9136.3|9134.5|9132.6|226
1712919900000|2024-04-12 11:05:00|9136.4|9134|9132.8|9131.3|9137.2|9134.8|9131.6|9130.1|217
1712920200000|2024-04-12 11:10:00|9132.7|9131.2|9127.7|9126.2|9133.3|9131.2|9126.3|9124.8|195
1712920500000|2024-04-12 11:15:00|9127.5|9126|9128.3|9126.8|9129|9127.5|9125.5|9124|152
1712920800000|2024-04-12 11:20:00|9128.2|9126.7|9124.9|9123.4|9128.6|9127.1|9124.9|9123.4|163
1712921100000|2024-04-12 11:25:00|9125|9123.5|9124.7|9123.2|9125.5|9123.8|9122.5|9120.5|219
1712921400000|2024-04-12 11:30:00|9124.4|9122.9|9129.2|9127.7|9130.9|9128.5|9124.4|9122.9|168
1712921700000|2024-04-12 11:35:00|9129.3|9127.8|9126.5|9125|9129.4|9127.9|9126.4|9124.9|112
1712922000000|2024-04-12 11:40:00|9126.6|9125.1|9124.8|9123.3|9127.2|9125.3|9124.1|9122.6|168
1712922300000|2024-04-12 11:45:00|9124.7|9123.2|9126.4|9124|9127.5|9125.6|9124.6|9123.1|152
1712922600000|2024-04-12 11:50:00|9126.5|9124.1|9127.1|9124.7|9127.2|9124.8|9125|9122.6|124
1712922900000|2024-04-12 11:55:00|9127|9124.6|9125.5|9124|9127.8|9125.6|9125.3|9123.6|108
1712923200000|2024-04-12 12:00:00|9125.4|9123.9|9122|9120.5|9127.3|9125.3|9122|9120.5|200
1712923500000|2024-04-12 12:05:00|9122.2|9120.7|9123.3|9120.9|9123.5|9122|9118|9116.5|224
1712923800000|2024-04-12 12:10:00|9123.2|9120.8|9125.1|9123.6|9126.1|9124.5|9123|9120.8|214
1712924100000|2024-04-12 12:15:00|9125.2|9123.7|9120.4|9118|9125.7|9123.8|9120.3|9117.9|262
1712924400000|2024-04-12 12:20:00|9120.7|9118.3|9121.8|9119.4|9124.4|9122.6|9118.9|9116.9|313
1712924700000|2024-04-12 12:25:00|9122|9119.6|9123.4|9121|9125|9122.6|9119.1|9116.7|257
1712925000000|2024-04-12 12:30:00|9124|9121.6|9123.4|9121.9|9126|9124|9122.3|9120.3|301
1712925300000|2024-04-12 12:35:00|9123.3|9121.8|9118.9|9117.4|9125.2|9123.7|9113.8|9112.3|588
1712925600000|2024-04-12 12:40:00|9119|9117.5|9111.7|9109.3|9119|9117.5|9108.5|9106.5|714
1712925900000|2024-04-12 12:45:00|9111.4|9109|9110.8|9108.4|9112|9109.6|9108.5|9106.5|434
1712926200000|2024-04-12 12:50:00|9110.9|9108.5|9113.9|9112.4|9116.8|9115.3|9108.1|9106.2|500
1712926500000|2024-04-12 12:55:00|9114.1|9112.6|9115.2|9112.8|9116.9|9114.5|9110.9|9109.2|417
1712926800000|2024-04-12 13:00:00|9115.4|9113|9109.8|9108.3|9115.6|9113.2|9107.3|9104.9|467
1712927100000|2024-04-12 13:05:00|9110|9108.5|9108.8|9107.3|9111.1|9109.6|9106.8|9105.3|465
1712927400000|2024-04-12 13:10:00|9108.9|9107.4|9109.2|9106.8|9109.7|9108|9104.7|9102.5|447
1712927700000|2024-04-12 13:15:00|9109.1|9106.7|9116.4|9114.9|9119.3|9117.8|9109|9106.6|505
1712928000000|2024-04-12 13:20:00|9116.2|9114.7|9120.7|9119.2|9121.7|9119.3|9116.1|9114.6|390
1712928300000|2024-04-12 13:25:00|9121|9118.6|9119.2|9117.7|9122.7|9120.7|9118.4|9116.4|368
1712928600000|2024-04-12 13:30:00|9119.1|9117.6|9121.6|9120.1|9122.8|9121.3|9118.8|9117.3|382
1712928900000|2024-04-12 13:35:00|9121.7|9120.2|9126.7|9125.2|9127.7|9126.2|9121.1|9119.6|363
1712929200000|2024-04-12 13:40:00|9126.8|9125.3|9122.6|9121.1|9127.5|9126|9122.1|9120|396
1712929500000|2024-04-12 13:45:00|9122.8|9121.3|9123.8|9122.3|9125.1|9122.8|9120.7|9118.6|408
1712929800000|2024-04-12 13:50:00|9123.7|9122.2|9125.3|9123.8|9128.5|9127|9122.2|9120.7|326
1712930100000|2024-04-12 13:55:00|9125.4|9123.9|9123.9|9118.9|9126.8|9124.6|9121.9|9116.9|331
1712930400000|2024-04-12 14:00:00|9125.8|9120.8|9119.7|9118.2|9129.4|9126.2|9115.4|9113|623
1712930700000|2024-04-12 14:05:00|9119.6|9118.1|9116.5|9114.1|9119.6|9118.1|9112.6|9110.4|583
1712931000000|2024-04-12 14:10:00|9116.4|9114|9106.7|9105.2|9117|9114.9|9104.7|9102.3|538
1712931300000|2024-04-12 14:15:00|9106.9|9105.4|9116.4|9114|9116.4|9114|9106.9|9105.3|474
1712931600000|2024-04-12 14:20:00|9116.3|9113.9|9116.7|9114.3|9121.2|9118.8|9114|9112.2|417
1712931900000|2024-04-12 14:25:00|9116.9|9114.5|9116.3|9114.8|9120|9118.2|9115.5|9113.4|449
1712932200000|2024-04-12 14:30:00|9116.2|9114.7|9111.3|9109.8|9116.8|9114.9|9110.5|9109|339
1712932500000|2024-04-12 14:35:00|9111.4|9109.9|9111.2|9109.7|9111.9|9109.9|9106.1|9104.6|417
1712932800000|2024-04-12 14:40:00|9111.1|9109.6|9113.3|9111.8|9113.3|9111.8|9110.1|9108.5|304
1712933100000|2024-04-12 14:45:00|9113.1|9111.6|9112.4|9110.9|9113.3|9111.8|9107.5|9106|372
1712933400000|2024-04-12 14:50:00|9112.1|9110.6|9107.9|9106.4|9113.4|9111.5|9107.4|9105.9|355
1712933700000|2024-04-12 14:55:00|9108.1|9106.6|9109|9107.5|9110|9108.5|9106.3|9104.8|415
1712934000000|2024-04-12 15:00:00|9109.2|9107.7|9108.9|9107.4|9110.8|9109.1|9108|9106.5|297
1712934300000|2024-04-12 15:05:00|9109|9107.5|9116.9|9114.5|9118.1|9115.7|9108.5|9107|442
1712934600000|2024-04-12 15:10:00|9117|9114.6|9121|9119.5|9121.2|9119.7|9116.7|9114.3|432
1712934900000|2024-04-12 15:15:00|9120.9|9119.4|9119.3|9117.8|9122.6|9120.7|9118.7|9117|376
1712935200000|2024-04-12 15:20:00|9119.4|9117.9|9118.1|9116.6|9120.2|9118.7|9116.7|9115.2|339
1712935500000|2024-04-12 15:25:00|9118|9116.5|9117.5|9116|9120.5|9119|9116.8|9114.9|300
1712935800000|2024-04-12 15:30:00|9117.4|9115.9|9117.5|9115.1|9119.3|9117.6|9115.8|9114.3|443
1712936100000|2024-04-12 15:35:00|9117.6|9115.2|9115.7|9113.3|9120.4|9118|9114.4|9112|496
1712936400000|2024-04-12 15:40:00|9115.8|9113.4|9114.4|9112|9119.5|9117.1|9114|9111.6|545
1712936700000|2024-04-12 15:45:00|9114.5|9112.1|9113.5|9112|9117.6|9115.2|9113.3|9110.9|330
1712937000000|2024-04-12 15:50:00|9113.6|9112.1|9120.9|9118.5|9121.6|9119.2|9113.3|9111.8|344
1712937300000|2024-04-12 15:55:00|9121.3|9118.9|9122|9119.6|9122.5|9120.1|9120.3|9117.9|230
1712937600000|2024-04-12 16:00:00|9121.8|9119.4|9120.4|9118|9122.7|9120.3|9117.8|9115.4|257
1712937900000|2024-04-12 16:05:00|9120.7|9118.3|9121.3|9118.9|9121.6|9119.2|9119.1|9116.7|235
1712938200000|2024-04-12 16:10:00|9121.2|9118.8|9123|9120.6|9124.5|9122.1|9121.2|9118.8|237
1712938500000|2024-04-12 16:15:00|9122.9|9120.5|9123.8|9121.4|9125.6|9123.2|9122.2|9119.8|247
1712938800000|2024-04-12 16:20:00|9123.7|9121.3|9125|9122.6|9125.8|9123.4|9123.2|9120.8|252
1712939100000|2024-04-12 16:25:00|9125.1|9122.7|9127|9124.6|9127.1|9124.7|9123.6|9121.2|245
1712939400000|2024-04-12 16:30:00|9126.7|9124.3|9127.4|9125|9128.1|9125.7|9126.7|9124.3|266
1712939700000|2024-04-12 16:35:00|9127|9124.6|9124.3|9121.9|9128.2|9125.8|9124.2|9121.8|212
1712940000000|2024-04-12 16:40:00|9124.4|9122|9124.7|9122.3|9125.3|9122.9|9122.9|9120.5|271
1712940300000|2024-04-12 16:45:00|9124.5|9122.1|9127.2|9125.7|9127.2|9125.7|9124.4|9122.1|247
1712940600000|2024-04-12 16:50:00|9127|9125.5|9124.9|9123.4|9127.2|9125.7|9123.9|9121.5|277
1712940900000|2024-04-12 16:55:00|9125.1|9123.6|9125.6|9124.1|9126.9|9125.4|9124|9122.1|175
1712941200000|2024-04-12 17:00:00|9125.5|9124|9123.9|9122.4|9125.8|9124.1|9122.6|9120.6|244
1712941500000|2024-04-12 17:05:00|9123.8|9122.3|9125.5|9123.1|9126.4|9124|9123.4|9121.8|214
1712941800000|2024-04-12 17:10:00|9125.4|9123|9124|9121.6|9125.9|9123.7|9123.3|9120.9|173
1712942100000|2024-04-12 17:15:00|9123.9|9121.5|9126.2|9123.8|9126.2|9123.8|9122.7|9120.3|150
1712942400000|2024-04-12 17:20:00|9126|9123.6|9125.1|9122.7|9126.6|9124.2|9124.6|9122.2|151
1712942700000|2024-04-12 17:25:00|9124.9|9122.5|9125.2|9122.8|9125.7|9123.3|9123.7|9121.3|151
1712943000000|2024-04-12 17:30:00|9124.7|9122.3|9126.1|9124.6|9127.4|9125.8|9124.7|9122.3|175
1712943300000|2024-04-12 17:35:00|9126|9124.5|9125.3|9123.8|9127.4|9125.6|9124.4|9122.5|189
1712943600000|2024-04-12 17:40:00|9125.6|9124.1|9127.8|9125.4|9127.9|9125.5|9124.7|9122.6|231
1712943900000|2024-04-12 17:45:00|9127.6|9125.2|9127.5|9125.1|9129.3|9127.3|9126.1|9123.7|227
1712944200000|2024-04-12 17:50:00|9127.3|9124.9|9129.4|9127|9129.6|9127.2|9126.3|9124.4|151
1712944500000|2024-04-12 17:55:00|9129.5|9127.1|9131.2|9129.7|9131.8|9130|9129|9126.6|146
1712944800000|2024-04-12 18:00:00|9131.3|9129.8|9132.2|9130.7|9133.4|9131.5|9131.2|9129.7|112
1712945100000|2024-04-12 18:05:00|9132.3|9130.8|9131|9129.5|9132.8|9130.8|9130.1|9128.6|146
1712945400000|2024-04-12 18:10:00|9131.1|9129.6|9130.9|9129.4|9131.5|9130|9129.6|9128.1|89
1712945700000|2024-04-12 18:15:00|9131|9129.5|9133.8|9132.3|9134.3|9132.5|9130.9|9129.4|112
1712946000000|2024-04-12 18:20:00|9133.9|9132.4|9135|9132.6|9135.1|9133.3|9132.9|9131.4|122
1712946300000|2024-04-12 18:25:00|9135.1|9132.7|9135.8|9133.4|9135.8|9133.4|9133.5|9131.9|163
1712946600000|2024-04-12 18:30:00|9135.7|9133.3|9135.9|9134.4|9136.7|9134.6|9134.7|9132.8|145
1712946900000|2024-04-12 18:35:00|9135.8|9134.3|9138|9135.6|9138.1|9135.8|9135.4|9133.6|198
1712947200000|2024-04-12 18:40:00|9137.6|9135.2|9139|9136.6|9139|9136.6|9136.8|9134.9|222
1712947500000|2024-04-12 18:45:00|9138.9|9136.5|9136.9|9135.4|9139|9136.7|9136.6|9135.1|134
1712947800000|2024-04-12 18:50:00|9137|9135.5|9135.9|9134.4|9137.2|9135.7|9135.3|9133.8|66
1712948100000|2024-04-12 18:55:00|9135.8|9134.3|9136.1|9134.6|9136.3|9134.8|9134.6|9133.1|141
1712948400000|2024-04-12 19:00:00|9136|9134.5|9136|9134.5|9137.8|9135.8|9135.8|9134.3|121
1712948700000|2024-04-12 19:05:00|9135.9|9134.4|9136|9134.5|9136.4|9134.9|9135.1|9133.5|107
1712949000000|2024-04-12 19:10:00|9136.2|9134.7|9137.3|9135.8|9137.4|9135.9|9136.1|9134.6|154
1712949300000|2024-04-12 19:15:00|9137.2|9135.7|9137.6|9135.2|9138.6|9136.4|9137.2|9135|105
1712949600000|2024-04-12 19:20:00|9137.7|9135.3|9138.4|9136.9|9138.8|9137.1|9137|9135.1|91
1712949900000|2024-04-12 19:25:00|9138.1|9136.6|9137.8|9136.3|9138.5|9137|9136.5|9135|120
1712950200000|2024-04-12 19:30:00|9137.9|9136.4|9137.4|9135.9|9137.9|9136.4|9136.8|9135.3|95
1712950500000|2024-04-12 19:35:00|9137.5|9136|9138.5|9137|9138.8|9137.3|9137.3|9135.8|80
1712950800000|2024-04-12 19:40:00|9138.4|9136.9|9137.5|9136|9138.4|9136.9|9137.2|9135.2|72
1712951100000|2024-04-12 19:45:00|9137.4|9135.9|9138.2|9136.7|9139.2|9137.7|9136.9|9135.3|72
1712951400000|2024-04-12 19:50:00|9138.3|9136.8|9140.6|9138.2|9140.8|9138.7|9138.2|9136.7|107
1712951700000|2024-04-12 19:55:00|9140.5|9138.1|9141.7|9140.2|9142.6|9140.4|9139.7|9137.3|118
1712952000000|2024-04-12 20:00:00|9141.9|9140.4|9143.3|9140.9|9144.6|9142.2|9141.7|9140|126
1712952300000|2024-04-12 20:05:00|9143.2|9140.8|9141.1|9138.7|9143.4|9141|9141.1|9138.7|94
1712952600000|2024-04-12 20:10:00|9141|9138.6|9141.4|9139|9142.3|9139.9|9140.7|9138.3|69
1712952900000|2024-04-12 20:15:00|9141.5|9139.1|9141.5|9139.1|9142.1|9139.7|9141.1|9138.7|79
1712953200000|2024-04-12 20:20:00|9142.1|9139.7|9143.5|9141.1|9144.4|9142|9142.1|9139.7|122
1712953500000|2024-04-12 20:25:00|9143.3|9140.9|9143|9140.6|9144.2|9141.8|9142|9139.6|127
1712953800000|2024-04-12 20:30:00|9142.8|9140.4|9142.6|9140.2|9142.9|9140.5|9142.5|9140.1|35
1712954100000|2024-04-12 20:35:00|9142.5|9140.1|9143.6|9141.2|9143.7|9141.3|9142.5|9140.1|146
1712954400000|2024-04-12 20:40:00|9143.5|9141.1|9144.6|9142.2|9144.8|9142.4|9143.3|9140.9|106
1712954700000|2024-04-12 20:45:00|9144.7|9142.3|9145.4|9143|9145.8|9143.4|9144.5|9142.1|90
1712955000000|2024-04-12 20:50:00|9145.3|9142.9|9145.6|9143.2|9145.8|9143.4|9144.9|9142.5|55
1712955300000|2024-04-12 20:55:00|9146.3|9142.4|9147.2|9140.7|9149|9143.9|9144.2|9137.7|346
1713124800000|2024-04-14 20:00:00|9128.7|9117.7|9123.8|9116.6|9128.7|9117.7|9122.1|9113.3|7
1713125100000|2024-04-14 20:05:00|9126.7|9115.7|9128.6|9117.6|9128.6|9117.6|9126.7|9115.7|3
1713125400000|2024-04-14 20:10:00|9120.4|9109.4|9119.8|9109|9127.2|9116.2|9119.8|9109|7
1713125700000|2024-04-14 20:15:00|9120.9|9109.9|9121.2|9110.2|9121.7|9110.7|9117.8|9106.8|48
1713126000000|2024-04-14 20:20:00|9120.7|9109.7|9123|9112|9124.6|9113.6|9119.3|9108.3|31
1713126300000|2024-04-14 20:25:00|9124.3|9113.3|9124.3|9113.3|9124.4|9113.4|9122.7|9111.7|8
1713126600000|2024-04-14 20:30:00|9124.2|9113.2|9121.4|9110.4|9124.2|9113.2|9121.4|9110.4|5
1713126900000|2024-04-14 20:35:00|9122.7|9111.7|9121.2|9110.2|9124.1|9113.1|9121.2|9110.2|6
1713127200000|2024-04-14 20:40:00|9124.5|9113.5|9123.2|9112.2|9124.9|9113.9|9122.7|9111.7|6
1713127500000|2024-04-14 20:45:00|9121.2|9110.2|9121.7|9116.7|9123|9116.7|9120|9110.2|5
1713128100000|2024-04-14 20:55:00|9122.4|9115.9|9119.3|9112.8|9122.4|9115.9|9118.7|9112.2|6
1713128400000|2024-04-14 21:00:00|9122.4|9115.9|9124.8|9118.3|9125.5|9119|9119.5|9113|31
1713128700000|2024-04-14 21:05:00|9125|9118.5|9125|9118.5|9125.9|9119.4|9124.8|9118.3|8
1713129000000|2024-04-14 21:10:00|9124.8|9118.3|9125.6|9119.1|9125.8|9119.3|9124.8|9118.3|14
1713129300000|2024-04-14 21:15:00|9125.7|9119.2|9125.2|9118.7|9130.3|9123.8|9124.3|9117.8|22
1713129600000|2024-04-14 21:20:00|9124.3|9117.8|9124.5|9118|9126|9119.5|9124.2|9117.7|17
1713129900000|2024-04-14 21:25:00|9125.6|9119.1|9123.8|9117.3|9128.8|9122.3|9122.7|9116.2|64
1713130200000|2024-04-14 21:30:00|9123.5|9117|9126.4|9119.9|9127.9|9121.4|9122.8|9116.3|112
1713130500000|2024-04-14 21:35:00|9126.3|9119.8|9126.1|9119.6|9127.4|9120.9|9122.9|9116.4|97
1713130800000|2024-04-14 21:40:00|9126|9119.5|9125.1|9118.6|9126.5|9120|9122.3|9115.8|146
1713131100000|2024-04-14 21:45:00|9127.5|9121|9128.6|9122.1|9128.9|9122.4|9125|9118.5|35
1713131400000|2024-04-14 21:50:00|9134.8|9128.3|9135.2|9128.7|9135.3|9128.8|9133.9|9127.4|14
1713131700000|2024-04-14 21:55:00|9135.4|9128.9|9137.6|9131.1|9137.6|9131.1|9134.2|9127.7|61
1713132000000|2024-04-14 22:00:00|9138.2|9131.7|9135.2|9128.7|9139.2|9132.7|9130.5|9124|457
1713132300000|2024-04-14 22:05:00|9134.5|9129.5|9128.1|9123.4|9135.2|9130.2|9127.8|9122.8|300
1713132600000|2024-04-14 22:10:00|9128|9123.3|9127.3|9122.3|9130.9|9125.9|9127.2|9122.2|238
1713132900000|2024-04-14 22:15:00|9127.5|9122.5|9129.1|9124.7|9129.2|9124.8|9126.7|9121.7|217
1713133200000|2024-04-14 22:20:00|9128.6|9125|9129.9|9126.4|9130.2|9126.6|9128.5|9124|316
1713133500000|2024-04-14 22:25:00|9129.6|9126.3|9130.9|9127|9131|9127.1|9129.4|9126|141
1713133800000|2024-04-14 22:30:00|9130.8|9126.9|9130.3|9126.8|9131.1|9127.3|9129.3|9126.3|219
1713134100000|2024-04-14 22:35:00|9130.2|9126.7|9129.1|9126.2|9130.5|9126.9|9127.7|9124.8|396
1713134400000|2024-04-14 22:40:00|9129.2|9126.3|9130.4|9127.3|9131.3|9127.7|9128.8|9126.2|237
1713134700000|2024-04-14 22:45:00|9130.8|9127.4|9130.1|9127.7|9131|9128.2|9130.1|9127.1|128
1713135000000|2024-04-14 22:50:00|9129.9|9127.5|9133.1|9130.5|9133.1|9130.5|9129.9|9127.5|118
1713135300000|2024-04-14 22:55:00|9133.4|9130.8|9134.1|9131.7|9134.5|9132.1|9133.4|9130.8|98
1713135600000|2024-04-14 23:00:00|9134.5|9132|9136.7|9134.3|9137.4|9135|9134.3|9131.8|153
1713135900000|2024-04-14 23:05:00|9137.1|9134.7|9137.6|9135.2|9137.8|9135.4|9136.4|9134|99
1713136200000|2024-04-14 23:10:00|9137.8|9135.4|9140.4|9138|9142.1|9139.7|9136.8|9134.4|191
1713136500000|2024-04-14 23:15:00|9140.5|9138.1|9138.6|9136.2|9140.6|9138.2|9138.6|9136.2|176
1713136800000|2024-04-14 23:20:00|9138.7|9136.3|9137.5|9135.1|9138.9|9136.5|9137|9134.6|149
1713137100000|2024-04-14 23:25:00|9137.6|9135.2|9138.5|9136.1|9138.6|9136.2|9136.8|9134.4|203
1713137400000|2024-04-14 23:30:00|9138.3|9135.9|9137.3|9134.9|9139.1|9136.7|9137.1|9134.7|150
1713137700000|2024-04-14 23:35:00|9137.4|9135|9136.9|9134.5|9137.6|9135.2|9135.9|9133.5|105
1713138000000|2024-04-14 23:40:00|9137|9134.6|9137.2|9134.8|9137.8|9135.4|9136.5|9134.1|144
1713138300000|2024-04-14 23:45:00|9137.1|9134.7|9137.8|9135.4|9138.3|9135.9|9136.6|9134.2|195
1713138600000|2024-04-14 23:50:00|9138|9135.6|9139.1|9136.7|9140.1|9137.7|9138|9135.6|166
1713138900000|2024-04-14 23:55:00|9139|9136.6|9139.2|9136.8|9139.9|9137.5|9138.7|9136.3|200
1713139200000|2024-04-15 00:00:00|9139.1|9136.7|9140.9|9138.5|9141.3|9138.9|9138.1|9135.7|262
1713139500000|2024-04-15 00:05:00|9140.8|9138.4|9137.7|9135.3|9140.9|9138.5|9137.3|9134.9|194
1713139800000|2024-04-15 00:10:00|9137.6|9135.2|9137.3|9134.9|9138.9|9136.5|9136.8|9134.4|157
1713140100000|2024-04-15 00:15:00|9137.4|9135|9144.8|9142.4|9145|9142.6|9137.4|9135|215
1713140400000|2024-04-15 00:20:00|9144.7|9142.3|9142.8|9140.4|9144.8|9142.4|9142.4|9140|130
1713140700000|2024-04-15 00:25:00|9142.6|9140.2|9141|9138.6|9142.7|9140.3|9140.9|9138.5|74
1713141000000|2024-04-15 00:30:00|9141.1|9138.7|9141|9138.6|9142.5|9140.1|9139.9|9137.5|154
1713141300000|2024-04-15 00:35:00|9140.9|9138.5|9142.9|9140.5|9143.8|9141.4|9140.9|9138.5|88
1713141600000|2024-04-15 00:40:00|9143|9140.6|9141.5|9139.1|9143.1|9140.7|9140.6|9138.2|102
1713141900000|2024-04-15 00:45:00|9141.4|9139|9142.8|9140.4|9143|9140.6|9141.4|9139|73
1713142200000|2024-04-15 00:50:00|9143|9140.6|9140.7|9138.3|9143.1|9140.7|9139.5|9137.1|134
1713142500000|2024-04-15 00:55:00|9140.8|9138.4|9143.9|9141.5|9144.8|9142.4|9140.4|9138|122
1713142800000|2024-04-15 01:00:00|9144|9141.6|9143.3|9140.9|9144.1|9141.7|9142.1|9139.7|181
1713143100000|2024-04-15 01:05:00|9143.4|9141|9149|9146.6|9149.1|9146.7|9143.4|9141|259
1713143400000|2024-04-15 01:10:00|9148.9|9146.5|9146.8|9144.4|9149.1|9146.7|9146.8|9144.4|207
1713143700000|2024-04-15 01:15:00|9146.7|9144.3|9143.9|9141.5|9148.5|9146.1|9142.3|9139.9|325
1713144000000|2024-04-15 01:20:00|9143.3|9140.9|9142.1|9139.7|9143.6|9141.2|9140.9|9138.5|208
1713144300000|2024-04-15 01:25:00|9141.9|9139.5|9142.2|9139.8|9142.3|9139.9|9140.6|9138.2|154
1713144600000|2024-04-15 01:30:00|9142.1|9139.7|9137.5|9135.1|9142.2|9139.8|9137.5|9135.1|150
1713144900000|2024-04-15 01:35:00|9137.6|9135.2|9138.7|9136.3|9139.2|9136.8|9136.6|9134.2|268
1713145200000|2024-04-15 01:40:00|9138.6|9136.2|9138.7|9136.3|9138.7|9136.3|9136.2|9133.8|202
1713145500000|2024-04-15 01:45:00|9138.6|9136.2|9138.2|9135.8|9139.6|9137.2|9138|9135.6|136
1713145800000|2024-04-15 01:50:00|9138.1|9135.7|9136.8|9134.4|9138.2|9135.8|9136.5|9134.1|133
1713146100000|2024-04-15 01:55:00|9136.9|9134.5|9137.8|9135.4|9137.9|9135.5|9136.3|9133.9|110
1713146400000|2024-04-15 02:00:00|9137.9|9135.5|9134.3|9131.9|9137.9|9135.5|9133.4|9131|159
1713146700000|2024-04-15 02:05:00|9134.4|9132|9133.9|9131.5|9136.2|9133.8|9133.6|9131.2|181
1713147000000|2024-04-15 02:10:00|9133.8|9131.4|9136.4|9134|9137|9134.6|9133.8|9131.4|133
1713147300000|2024-04-15 02:15:00|9136.3|9133.9|9137|9134.6|9137|9134.6|9135.4|9133|126
1713147600000|2024-04-15 02:20:00|9136.9|9134.5|9138.9|9136.5|9139.6|9137.2|9136.5|9134.1|108
1713147900000|2024-04-15 02:25:00|9138.5|9136.1|9139.9|9137.5|9140|9137.6|9138.4|9136|86
1713148200000|2024-04-15 02:30:00|9139.8|9137.4|9142.4|9140|9142.9|9140.5|9139.4|9137|140
1713148500000|2024-04-15 02:35:00|9142.5|9140.1|9143.7|9141.3|9143.9|9141.5|9141.9|9139.5|131
1713148800000|2024-04-15 02:40:00|9143.8|9141.4|9142.7|9140.3|9144|9141.6|9141.3|9138.9|97
1713149100000|2024-04-15 02:45:00|9142.6|9140.2|9139.7|9137.3|9142.7|9140.3|9139.6|9137.2|83
1713149400000|2024-04-15 02:50:00|9139.8|9137.4|9141.4|9139|9141.5|9139.1|9139.7|9137.3|100
1713149700000|2024-04-15 02:55:00|9141.3|9138.9|9141.6|9139.2|9141.9|9139.5|9140.9|9138.5|48
1713150000000|2024-04-15 03:00:00|9141.7|9139.3|9142.8|9140.4|9144.1|9141.7|9141.7|9139.3|102
1713150300000|2024-04-15 03:05:00|9143.1|9140.7|9143.3|9140.9|9143.5|9141.1|9142.3|9139.9|48
1713150600000|2024-04-15 03:10:00|9143.2|9140.8|9142.9|9140.5|9143.8|9141.4|9142.7|9140.3|99
1713150900000|2024-04-15 03:15:00|9142.8|9140.4|9143.4|9141.9|9143.9|9142.4|9142.8|9140.4|59
1713151200000|2024-04-15 03:20:00|9143.5|9142|9143.7|9141.3|9143.9|9142|9143.1|9140.7|86
1713151500000|2024-04-15 03:25:00|9143.6|9141.2|9143.7|9141.3|9143.9|9141.5|9143.1|9140.7|82
1713151800000|2024-04-15 03:30:00|9143.8|9141.4|9142.4|9140|9143.8|9141.4|9142.1|9139.7|84
1713152100000|2024-04-15 03:35:00|9142.3|9139.9|9141.1|9138.7|9142.4|9140|9140.3|9137.9|134
1713152400000|2024-04-15 03:40:00|9141.2|9138.8|9140.4|9138|9141.6|9139.2|9140.1|9137.7|61
1713152700000|2024-04-15 03:45:00|9140.5|9138.1|9140.8|9138.4|9141.3|9138.9|9140|9137.6|68
1713153000000|2024-04-15 03:50:00|9140.7|9138.3|9139.9|9137.5|9142|9140.1|9139.8|9137.4|56
1713153300000|2024-04-15 03:55:00|9139.8|9137.4|9141.7|9139.3|9141.7|9139.3|9139.6|9137.2|38
1713153600000|2024-04-15 04:00:00|9141.8|9139.4|9141|9138.6|9142.2|9139.8|9141|9138.6|62
1713153900000|2024-04-15 04:05:00|9141.1|9138.7|9142.4|9140|9143.1|9140.7|9141.1|9138.7|61
1713154200000|2024-04-15 04:10:00|9142.3|9139.9|9144.4|9142|9145.4|9143|9142|9139.6|89
1713154500000|2024-04-15 04:15:00|9144.5|9142.1|9143.7|9141.3|9144.8|9142.4|9143.7|9141.3|51
1713154800000|2024-04-15 04:20:00|9143.8|9141.4|9144|9141.6|9144.7|9142.3|9143.3|9141.2|52
1713155100000|2024-04-15 04:25:00|9144.1|9141.7|9143.8|9141.4|9145.1|9143.1|9143.7|9141.3|49
1713155400000|2024-04-15 04:30:00|9143.7|9141.3|9145.2|9142.8|9145.3|9142.9|9143.7|9141.3|65
1713155700000|2024-04-15 04:35:00|9145.3|9142.9|9145.1|9142.7|9146|9144|9144.8|9142.4|81
1713156000000|2024-04-15 04:40:00|9145|9142.6|9144.6|9142.2|9146.1|9143.9|9144.3|9141.9|56
1713156300000|2024-04-15 04:45:00|9144.5|9142.1|9145.4|9143.9|9145.7|9143.9|9144.4|9142|49
1713156600000|2024-04-15 04:50:00|9145.5|9144|9145.2|9142.8|9145.6|9144|9144.4|9142|54
1713156900000|2024-04-15 04:55:00|9145.1|9142.7|9143.4|9141|9145.3|9142.9|9143|9140.6|69
1713157200000|2024-04-15 05:00:00|9143.3|9140.9|9142.8|9140.4|9143.8|9141.4|9142.2|9139.8|95
1713157500000|2024-04-15 05:05:00|9142.7|9140.3|9143.9|9141.5|9145.4|9143|9142.6|9140.2|141
1713157800000|2024-04-15 05:10:00|9143.8|9141.4|9143.3|9140.9|9144.2|9142.1|9143.1|9140.9|59
1713158100000|2024-04-15 05:15:00|9143.4|9141|9144.2|9141.8|9144.8|9142.7|9143.4|9141|65
1713158400000|2024-04-15 05:20:00|9143.8|9141.4|9142.7|9140.3|9143.9|9141.5|9142.6|9140.2|49
1713158700000|2024-04-15 05:25:00|9142.6|9140.2|9142.8|9140.4|9143.5|9141.1|9142|9139.6|62
1713159000000|2024-04-15 05:30:00|9142.7|9140.3|9141.4|9139|9143.2|9140.8|9141.1|9138.7|70
1713159300000|2024-04-15 05:35:00|9141.5|9139.1|9141.4|9139|9142.3|9139.9|9141.1|9138.7|94
1713159600000|2024-04-15 05:40:00|9141.3|9138.9|9140.9|9138.5|9141.6|9139.9|9140.3|9138.4|64
1713159900000|2024-04-15 05:45:00|9141|9138.6|9138|9135.6|9141.1|9138.7|9137.4|9135|104
1713160200000|2024-04-15 05:50:00|9137.9|9135.5|9136.7|9134.3|9138.1|9135.7|9135.7|9133.3|130
1713160500000|2024-04-15 05:55:00|9136.6|9134.2|9137.6|9135.2|9137.6|9135.9|9136.1|9133.8|118
1713160800000|2024-04-15 06:00:00|9138.3|9135.9|9139|9136.6|9139.9|9138.4|9136.7|9134.7|256
1713161100000|2024-04-15 06:05:00|9139.3|9136.9|9138.7|9137.2|9141.8|9139.9|9137.9|9136.4|224
1713161400000|2024-04-15 06:10:00|9138.8|9137.3|9137.2|9135.7|9140.2|9138.1|9136.5|9134.9|173
1713161700000|2024-04-15 06:15:00|9137.1|9135.6|9134.4|9132.9|9137.3|9135.8|9132.8|9131.3|144
1713162000000|2024-04-15 06:20:00|9134.5|9133|9130.4|9128.9|9135.8|9134.3|9130.4|9128.9|146
1713162300000|2024-04-15 06:25:00|9130.3|9128.8|9130.7|9128.3|9131.8|9129.5|9128.6|9126.5|223
1713162600000|2024-04-15 06:30:00|9130.8|9128.4|9131.5|9130|9133.1|9130.7|9129.7|9128.2|216
1713162900000|2024-04-15 06:35:00|9131.4|9129.9|9135|9132.6|9135.3|9133.4|9131.4|9129.9|149
1713163200000|2024-04-15 06:40:00|9135.1|9132.7|9132.3|9129.9|9135.9|9133.9|9132.2|9129.8|169
1713163500000|2024-04-15 06:45:00|9132.4|9130|9128.9|9126.5|9134.9|9132.5|9128.8|9126.4|229
1713163800000|2024-04-15 06:50:00|9129.1|9126.7|9132.9|9131.4|9133.2|9131.7|9129.1|9126.7|220
1713164100000|2024-04-15 06:55:00|9133|9131.5|9132.4|9130.9|9133.4|9131.9|9131.5|9129.8|158
1713164400000|2024-04-15 07:00:00|9132.5|9131|9134.5|9133|9134.5|9133|9129.5|9127.6|333
1713164700000|2024-04-15 07:05:00|9134.2|9132.7|9131.1|9128.7|9135.1|9133.3|9126.2|9124.5|291
1713165000000|2024-04-15 07:10:00|9131.7|9129.3|9131.2|9129.7|9133.3|9130.9|9131.1|9128.9|250
1713165300000|2024-04-15 07:15:00|9130.9|9129.4|9131.2|9129.7|9132.8|9131|9130.5|9128.8|279
1713165600000|2024-04-15 07:20:00|9131.4|9129.9|9133.2|9131.7|9133.7|9132.2|9130.9|9129.4|201
1713165900000|2024-04-15 07:25:00|9133.3|9131.8|9130.9|9129.4|9133.3|9131.8|9128.6|9127.1|190
1713166200000|2024-04-15 07:30:00|9130.8|9129.3|9134.2|9132.7|9136.4|9134.2|9130.7|9129.2|283
1713166500000|2024-04-15 07:35:00|9134.1|9132.6|9129.8|9127.4|9134.4|9132.9|9129.5|9127.4|247
1713166800000|2024-04-15 07:40:00|9129.9|9127.5|9132.7|9131.2|9133.6|9132.1|9128.3|9126.7|209
1713167100000|2024-04-15 07:45:00|9132.5|9131|9132.7|9131.2|9134|9132.4|9130.8|9129.3|194
1713167400000|2024-04-15 07:50:00|9132.8|9131.3|9127.9|9126.4|9133.4|9131.9|9127.7|9125.6|237
1713167700000|2024-04-15 07:55:00|9128.2|9126.7|9129|9127.5|9130.6|9129.1|9127.4|9125.9|174
1713168000000|2024-04-15 08:00:00|9129.2|9127.7|9132.2|9130.7|9132.2|9130.7|9128.8|9127.3|180
1713168300000|2024-04-15 08:05:00|9132.3|9130.8|9129.8|9128.3|9132.5|9131|9128.9|9127.4|225
1713168600000|2024-04-15 08:10:00|9130|9128.5|9124.3|9122.8|9131|9129.5|9123.7|9122.2|310
1713168900000|2024-04-15 08:15:00|9124.4|9122.9|9124|9122.5|9126|9123.9|9122.8|9120.4|213
1713169200000|2024-04-15 08:20:00|9124.1|9122.6|9126.1|9123.7|9126.3|9124.7|9123|9121.1|173
1713169500000|2024-04-15 08:25:00|9126.2|9123.8|9127.7|9125.3|9128.8|9126.4|9126.2|9123.8|184
1713169800000|2024-04-15 08:30:00|9127.4|9125.9|9129.2|9126.8|9130.5|9129|9127.4|9125.9|172
1713170100000|2024-04-15 08:35:00|9129.3|9126.9|9129.3|9127.8|9131.2|9129.7|9127.9|9126.3|186
1713170400000|2024-04-15 08:40:00|9129.2|9127.7|9130.8|9128.4|9132.4|9130.5|9129|9127.5|161
1713170700000|2024-04-15 08:45:00|9130.7|9128.3|9127.3|9125.8|9131.6|9129.5|9126.9|9125.4|115
1713171000000|2024-04-15 08:50:00|9127.4|9125.9|9129.1|9126.7|9129.6|9127.5|9126.8|9124.8|142
1713171300000|2024-04-15 08:55:00|9129.2|9126.8|9129.7|9128.2|9130.2|9128.7|9128|9126.5|106
1713171600000|2024-04-15 09:00:00|9129.6|9128.1|9128|9126.5|9130|9128.3|9127.8|9126.3|104
1713171900000|2024-04-15 09:05:00|9128.1|9126.6|9126.6|9125.1|9128.1|9126.6|9125.6|9124.1|167
1713172200000|2024-04-15 09:10:00|9126.5|9125|9126.4|9124.9|9127.2|9125.1|9124.6|9123.1|141
1713172500000|2024-04-15 09:15:00|9126.3|9124.8|9126.8|9124.4|9127.9|9125.8|9125|9123.3|170
1713172800000|2024-04-15 09:20:00|9127.1|9124.7|9129.4|9127|9129.4|9127.4|9127.1|9124.7|168
1713173100000|2024-04-15 09:25:00|9129.3|9126.9|9131|9128.6|9131.4|9129.3|9129.3|9126.9|154
1713173400000|2024-04-15 09:30:00|9130.8|9128.4|9132|9129.6|9132.3|9130.1|9130.1|9127.7|158
1713173700000|2024-04-15 09:35:00|9131.9|9129.5|9133|9130.6|9133.7|9131.5|9130.7|9129.2|133
1713174000000|2024-04-15 09:40:00|9132.9|9130.5|9132.4|9130.9|9132.9|9131.1|9130.9|9129.4|148
1713174300000|2024-04-15 09:45:00|9132.3|9130.8|9132.1|9130.6|9132.7|9130.9|9130.8|9129.3|122
1713174600000|2024-04-15 09:50:00|9132.2|9130.7|9132.8|9131.3|9134|9132.5|9131.9|9130.4|107
1713174900000|2024-04-15 09:55:00|9132.9|9131.4|9131.2|9128.8|9134|9132.3|9130.7|9128.5|135
1713175200000|2024-04-15 10:00:00|9131.1|9128.7|9125.3|9123.8|9131.1|9128.7|9125.3|9123.8|137
1713175500000|2024-04-15 10:05:00|9125.1|9123.6|9126.8|9125.3|9126.9|9125.4|9123.1|9121.6|127
1713175800000|2024-04-15 10:10:00|9127|9125.5|9125.4|9123.9|9127.1|9125.6|9125.2|9123.7|75
1713176100000|2024-04-15 10:15:00|9125.6|9124.1|9128.6|9127.1|9128.9|9127.1|9125.5|9124|104
1713176400000|2024-04-15 10:20:00|9128.7|9127.2|9130.7|9129.2|9130.7|9129.2|9128.6|9127.1|80
1713176700000|2024-04-15 10:25:00|9131.1|9129.6|9131|9129.5|9131.4|9129.9|9129.9|9128.4|91
1713177000000|2024-04-15 10:30:00|9130.9|9129.4|9131.6|9130.1|9132.6|9131.1|9130.4|9128.9|99
1713177300000|2024-04-15 10:35:00|9131.7|9130.2|9131.9|9130.4|9132.1|9130.6|9131|9129.5|90
1713177600000|2024-04-15 10:40:00|9132.4|9130.9|9135.2|9133.7|9135.8|9134.3|9132.4|9130.9|174
1713177900000|2024-04-15 10:45:00|9135.6|9134.1|9138.4|9136|9140.2|9137.8|9135.6|9134.1|160
1713178200000|2024-04-15 10:50:00|9138.3|9135.9|9134.7|9133.2|9138.3|9136.1|9134.4|9132.9|108
1713178500000|2024-04-15 10:55:00|9134.9|9133.4|9133.7|9132.2|9135.1|9133.6|9132.4|9130.9|140
1713178800000|2024-04-15 11:00:00|9133.6|9132.1|9133.6|9132.1|9134.2|9132.6|9132.7|9130.8|158
1713179100000|2024-04-15 11:05:00|9133.7|9132.2|9127.9|9126.4|9133.9|9132.4|9126.3|9124.8|169
1713179400000|2024-04-15 11:10:00|9127.4|9125.9|9127|9125.5|9128.5|9127|9127|9125.5|157
1713179700000|2024-04-15 11:15:00|9127.1|9125.6|9125.7|9123.3|9128.5|9127|9125.2|9122.8|186
1713180000000|2024-04-15 11:20:00|9125.6|9123.2|9127.5|9126|9127.5|9126|9124.8|9122.7|119
1713180300000|2024-04-15 11:25:00|9127.7|9126.2|9125.6|9124.1|9128.2|9126.2|9124.9|9123.1|188
1713180600000|2024-04-15 11:30:00|9125.5|9124|9126.9|9125.4|9127.6|9126.1|9124.2|9122.7|142
1713180900000|2024-04-15 11:35:00|9126.7|9125.2|9127.7|9126.2|9128.2|9126.6|9126.4|9124.4|151
1713181200000|2024-04-15 11:40:00|9127.6|9126.1|9126.5|9125|9127.6|9126.1|9126|9124.5|154
1713181500000|2024-04-15 11:45:00|9126.6|9125.1|9128.5|9127|9129.5|9128|9126.6|9125.1|195
1713181800000|2024-04-15 11:50:00|9128.2|9126.7|9127.1|9125.6|9130.3|9128.1|9127.1|9125.6|150
1713182100000|2024-04-15 11:55:00|9127.2|9125.7|9128.6|9127.1|9129.2|9127.7|9126.9|9125.4|119
1713182400000|2024-04-15 12:00:00|9128.7|9127.2|9129|9127.5|9129.2|9127.7|9127.4|9125|145
1713182700000|2024-04-15 12:05:00|9129.1|9127.6|9127.3|9125.8|9129.1|9127.6|9126.4|9124|162
1713183000000|2024-04-15 12:10:00|9127.4|9125.9|9126.3|9124.8|9127.9|9126.4|9125.7|9123.3|149
1713183300000|2024-04-15 12:15:00|9126.2|9124.7|9126.3|9124.8|9127.7|9126.2|9126.1|9124.6|135
1713183600000|2024-04-15 12:20:00|9126.5|9125|9126.9|9125.4|9127.7|9126|9125.6|9123.9|182
1713183900000|2024-04-15 12:25:00|9127.4|9125|9129.9|9124.9|9131.1|9127.6|9127.4|9124.9|176
1713184200000|2024-04-15 12:30:00|9129.2|9125.5|9149.9|9147.5|9152.8|9150.4|9129.2|9125.5|890
1713184500000|2024-04-15 12:35:00|9150.3|9147.9|9147.8|9145.4|9150.3|9147.9|9140.8|9138.4|652
1713184800000|2024-04-15 12:40:00|9147.3|9144.9|9143.6|9141.2|9147.8|9145.4|9138.1|9136.1|754
1713185100000|2024-04-15 12:45:00|9143.7|9141.3|9144|9141.6|9146|9144.5|9141.4|9139|511
1713185400000|2024-04-15 12:50:00|9144.1|9141.7|9140|9137.6|9145.5|9143.4|9139.3|9136.9|538
1713185700000|2024-04-15 12:55:00|9140.1|9137.7|9136.1|9133.7|9140.8|9138.4|9134.6|9132.4|424
1713186000000|2024-04-15 13:00:00|9135.6|9134.1|9131.6|9129.2|9135.6|9134.1|9129.1|9126.7|545
1713186300000|2024-04-15 13:05:00|9131.5|9129.1|9134.1|9132.6|9135.1|9133.4|9129.7|9127.3|452
1713186600000|2024-04-15 13:10:00|9134|9132.5|9137.3|9135.8|9138.1|9136.6|9134|9132.5|335
1713186900000|2024-04-15 13:15:00|9137.5|9136|9137.7|9136.2|9140.5|9139|9134.9|9132.5|323
1713187200000|2024-04-15 13:20:00|9137.9|9136.4|9143.1|9140.7|9144|9141.6|9137.4|9135.5|259
1713187500000|2024-04-15 13:25:00|9143|9140.6|9141.4|9139|9143|9141|9139.3|9136.9|351
1713187800000|2024-04-15 13:30:00|9141.2|9138.8|9141.6|9139.2|9142.7|9140.3|9138.9|9136.5|467
1713188100000|2024-04-15 13:35:00|9141.5|9139.1|9141.3|9138.9|9144.2|9141.8|9140.8|9138.4|315
1713188400000|2024-04-15 13:40:00|9141.2|9138.8|9145.8|9143.4|9146.4|9144|9140|9137.6|367
1713188700000|2024-04-15 13:45:00|9146.1|9143.7|9141.3|9139.8|9146.6|9144.2|9141.2|9139.3|335
1713189000000|2024-04-15 13:50:00|9141.2|9139.7|9144.2|9142.7|9144.3|9142.8|9139.7|9138.2|371
1713189300000|2024-04-15 13:55:00|9144.3|9142.8|9145|9142.6|9145.4|9143.3|9141.6|9140.1|212
1713189600000|2024-04-15 14:00:00|9145.1|9142.7|9144.7|9142.3|9145.1|9143.2|9141.9|9140.1|358
1713189900000|2024-04-15 14:05:00|9144.6|9142.2|9148.4|9146.9|9148.4|9146.9|9143|9141.4|329
1713190200000|2024-04-15 14:10:00|9148.3|9146.8|9148.5|9147|9149.6|9147.3|9146.6|9144.5|348
1713190500000|2024-04-15 14:15:00|9148.6|9147.1|9145.9|9143.5|9149.7|9147.6|9145.5|9143.1|312
1713190800000|2024-04-15 14:20:00|9145.8|9143.4|9148.8|9146.4|9149.3|9147.4|9144.5|9142.6|389
1713191100000|2024-04-15 14:25:00|9148.7|9146.3|9152.3|9150.8|9153.3|9150.9|9148.7|9146.3|290
1713191400000|2024-04-15 14:30:00|9152.4|9150.9|9150.3|9147.9|9152.7|9151.2|9148.1|9145.8|259
1713191700000|2024-04-15 14:35:00|9150.4|9148|9141.1|9138.7|9150.5|9148.1|9138.7|9136.3|908
1713192000000|2024-04-15 14:40:00|9140.8|9138.4|9136|9133.6|9143.6|9141.2|9133.8|9131.4|717
1713192300000|2024-04-15 14:45:00|9135.9|9133.5|9141|9138.6|9142.7|9140.4|9135.8|9133.4|369
1713192600000|2024-04-15 14:50:00|9141.2|9138.8|9140|9137.6|9144.1|9141.7|9139.1|9136.7|385
1713192900000|2024-04-15 14:55:00|9139.7|9137.3|9140.7|9139.2|9142.4|9140.4|9136.8|9134.4|394
1713193200000|2024-04-15 15:00:00|9140.4|9138.9|9143.2|9140.8|9143.2|9141.4|9140|9138.3|388
1713193500000|2024-04-15 15:05:00|9143.4|9141|9136.4|9134.9|9143.4|9141|9136|9134.5|310
1713193800000|2024-04-15 15:10:00|9136.5|9135|9138.5|9137|9139.3|9137|9135.3|9133.5|264
1713194100000|2024-04-15 15:15:00|9138.4|9136.9|9137.9|9135.5|9139.4|9137.4|9137.2|9134.8|233
1713194400000|2024-04-15 15:20:00|9138|9135.6|9139.5|9138|9139.7|9138.2|9136.5|9134.1|221
1713194700000|2024-04-15 15:25:00|9139.3|9137.8|9135|9133.5|9139.7|9138|9134.1|9131.8|211
1713195000000|2024-04-15 15:30:00|9134.9|9133.4|9136.1|9134.6|9136.9|9135|9133.4|9131.9|230
1713195300000|2024-04-15 15:35:00|9135.9|9134.4|9137.4|9135.9|9139.3|9136.9|9135.4|9133|303
1713195600000|2024-04-15 15:40:00|9137.1|9135.6|9137.3|9135.8|9139.5|9137.1|9136.1|9133.7|293
1713195900000|2024-04-15 15:45:00|9137.7|9136.2|9139|9137.5|9140.3|9138|9136.3|9134.8|202
1713196200000|2024-04-15 15:50:00|9138.9|9137.4|9136.5|9134.1|9139.9|9137.5|9136.5|9134.1|132
1713196500000|2024-04-15 15:55:00|9136.4|9134|9138.9|9136.5|9139.2|9136.8|9136.1|9133.9|187
1713196800000|2024-04-15 16:00:00|9139|9136.6|9131.5|9130|9139.1|9137.4|9131.3|9129.8|169
1713197100000|2024-04-15 16:05:00|9130.6|9129.1|9133.4|9131|9135.6|9133.2|9130.6|9128.7|194
1713197400000|2024-04-15 16:10:00|9133.5|9131.1|9135.2|9132.8|9136.1|9133.7|9133|9130.6|185
1713197700000|2024-04-15 16:15:00|9135.3|9132.9|9135.5|9133.1|9135.9|9133.5|9133.2|9130.8|137
1713198000000|2024-04-15 16:20:00|9135.4|9133|9139.3|9136.9|9139.6|9137.5|9135.3|9132.9|154
1713198300000|2024-04-15 16:25:00|9139.1|9136.7|9137.5|9135.1|9140.2|9138.1|9135.9|9134.4|123
1713198600000|2024-04-15 16:30:00|9137.4|9135.9|9137|9135.5|9139|9136.7|9136.9|9135|158
1713198900000|2024-04-15 16:35:00|9137.1|9135.6|9136.8|9135.3|9138.1|9136.4|9136.2|9134.7|103
1713199200000|2024-04-15 16:40:00|9136.6|9135.1|9136.5|9134.1|9138.4|9136|9136.1|9133.7|154
1713199500000|2024-04-15 16:45:00|9136.3|9133.9|9134.6|9132.2|9136.7|9134.3|9133.5|9131.1|160
1713199800000|2024-04-15 16:50:00|9134.7|9132.3|9135.8|9133.4|9139.2|9136.8|9134.1|9131.7|197
1713200100000|2024-04-15 16:55:00|9136.2|9133.8|9134.4|9132.9|9139|9136.6|9134.3|9132.1|161
1713200400000|2024-04-15 17:00:00|9134.5|9133|9132.4|9130.9|9136.4|9134|9132.4|9130.9|156
1713200700000|2024-04-15 17:05:00|9132.5|9131|9132.9|9130.5|9135.4|9133|9131.9|9129.5|120
1713201000000|2024-04-15 17:10:00|9133|9130.6|9133.5|9131.1|9133.9|9131.5|9131.4|9129|127
1713201300000|2024-04-15 17:15:00|9133.7|9131.3|9131.8|9129.4|9134.6|9132.6|9131.2|9129.2|114
1713201600000|2024-04-15 17:20:00|9131.9|9129.5|9127.8|9125.4|9132.6|9130.2|9126.5|9124.1|225
1713201900000|2024-04-15 17:25:00|9127.5|9125.1|9131.5|9129.1|9132.1|9129.7|9124.6|9122.2|301
1713202200000|2024-04-15 17:30:00|9131.6|9129.2|9131|9128.6|9133|9130.6|9128|9126.3|291
1713202500000|2024-04-15 17:35:00|9131.1|9128.7|9129.5|9127.1|9132|9129.6|9128.7|9126.3|204
1713202800000|2024-04-15 17:40:00|9129.4|9127|9132.5|9130.1|9132.8|9130.4|9128.8|9126.4|202
1713203100000|2024-04-15 17:45:00|9132.4|9130|9132.1|9129.7|9133.1|9130.7|9131.9|9129.5|185
1713203400000|2024-04-15 17:50:00|9132.7|9130.3|9132.8|9130.4|9133.1|9130.7|9131.6|9129.2|180
1713203700000|2024-04-15 17:55:00|9132.5|9130.1|9127.1|9124.7|9132.9|9130.5|9126.5|9124.1|176
1713204000000|2024-04-15 18:00:00|9127.2|9124.8|9129.6|9127.2|9131.1|9128.7|9126.8|9124.4|179
1713204300000|2024-04-15 18:05:00|9129.5|9127.1|9129.3|9126.9|9131.6|9129.2|9128|9125.6|186
1713204600000|2024-04-15 18:10:00|9129.4|9127|9131.9|9129.5|9132.2|9129.8|9128.7|9126.3|133
1713204900000|2024-04-15 18:15:00|9131.8|9129.4|9131.9|9129.5|9132|9129.6|9129.2|9126.8|135
1713205200000|2024-04-15 18:20:00|9131.8|9129.4|9134.3|9131.9|9134.3|9131.9|9131.2|9128.8|132
1713205500000|2024-04-15 18:25:00|9134.5|9132.1|9132.1|9130.6|9134.5|9132.1|9131.8|9130.3|138
1713205800000|2024-04-15 18:30:00|9132.4|9130.9|9131.8|9129.4|9133.5|9131.4|9131|9128.6|140
1713206100000|2024-04-15 18:35:00|9131.9|9129.5|9129.5|9127.1|9132|9129.6|9129.3|9126.9|125
1713206400000|2024-04-15 18:40:00|9129.4|9127|9129.5|9127.1|9129.9|9127.5|9128.6|9126.2|85
1713206700000|2024-04-15 18:45:00|9129.6|9127.2|9128.2|9125.8|9130.5|9128.1|9125.3|9122.9|134
1713207000000|2024-04-15 18:50:00|9128.3|9125.9|9127|9124.6|9129.1|9126.8|9126.7|9124.3|111
1713207300000|2024-04-15 18:55:00|9126.8|9125.3|9128.3|9125.9|9128.3|9126.5|9125.8|9123.8|143
1713207600000|2024-04-15 19:00:00|9128.5|9126.1|9130.5|9128.1|9130.5|9128.7|9127.8|9125.8|109
1713207900000|2024-04-15 19:05:00|9130.4|9128|9129.9|9128.4|9132.1|9130|9129.9|9128|121
1713208200000|2024-04-15 19:10:00|9130|9128.5|9134.6|9132.2|9134.6|9132.2|9129|9127.5|182
1713208500000|2024-04-15 19:15:00|9134.7|9132.3|9126.4|9124|9134.7|9132.3|9126.3|9123.9|232
1713208800000|2024-04-15 19:20:00|9126.3|9123.9|9124.1|9121.7|9127.2|9124.8|9123.3|9120.9|168
1713209100000|2024-04-15 19:25:00|9124|9121.6|9125.8|9123.4|9125.9|9123.5|9122.2|9119.8|149
1713209400000|2024-04-15 19:30:00|9125.7|9123.3|9126.2|9123.8|9127|9124.8|9125|9122.8|114
1713209700000|2024-04-15 19:35:00|9126.3|9123.9|9124.9|9122.5|9127.2|9124.8|9124.7|9122.3|102
1713210000000|2024-04-15 19:40:00|9125|9122.6|9125.9|9123.5|9126.3|9123.9|9124.9|9122.5|77
1713210300000|2024-04-15 19:45:00|9125.8|9123.4|9123.6|9121.2|9126.1|9123.7|9123.1|9120.7|122
1713210600000|2024-04-15 19:50:00|9123.8|9121.4|9124.9|9122.5|9125|9122.8|9123.8|9121.4|66
1713210900000|2024-04-15 19:55:00|9124.8|9122.4|9124.2|9121.8|9125.3|9122.9|9123.7|9121.5|73
1713211200000|2024-04-15 20:00:00|9124.3|9121.9|9123.9|9121.5|9126.4|9124|9123.8|9121.4|73
1713211500000|2024-04-15 20:05:00|9123.8|9121.4|9122.9|9120.5|9123.8|9121.4|9122.2|9119.8|57
1713211800000|2024-04-15 20:10:00|9122.8|9120.4|9123.7|9122.2|9123.7|9122.2|9122.7|9120.3|35
1713212100000|2024-04-15 20:15:00|9123.6|9122.1|9122.3|9120.8|9123.8|9122.3|9122.3|9120.4|35
1713212400000|2024-04-15 20:20:00|9122.4|9120.9|9122.6|9121.1|9122.8|9121.3|9122.3|9120.8|44
1713212700000|2024-04-15 20:25:00|9122.7|9121.2|9122.7|9121.2|9124|9122.5|9122.5|9120.6|58
1713213000000|2024-04-15 20:30:00|9122.6|9121.1|9123.4|9121.9|9123.8|9121.9|9122.5|9120.6|49
1713213300000|2024-04-15 20:35:00|9123.5|9122|9123.1|9121.6|9125.5|9123.1|9123.1|9121.1|50
1713213600000|2024-04-15 20:40:00|9123|9121.5|9124.8|9122.4|9124.9|9122.5|9123|9121.4|41
1713213900000|2024-04-15 20:45:00|9124.9|9122.5|9123.2|9120.8|9124.9|9122.5|9122.7|9120.8|57
1713214200000|2024-04-15 20:50:00|9123|9120.6|9120.2|9117.8|9123.1|9120.7|9120.2|9117.8|67
1713214500000|2024-04-15 20:55:00|9121.2|9117|9119.3|9112.8|9122.3|9117.2|9117.4|9111.8|202
1713214800000|2024-04-15 21:00:00|9124.4|9117.9|9119.6|9113.1|9124.4|9117.9|9119.5|9113|8
1713215700000|2024-04-15 21:15:00|9125|9118.5|9125|9118.5|9125.1|9118.6|9125|9118.5|7
1713216900000|2024-04-15 21:35:00|9127.2|9120.7|9127.2|9120.7|9127.3|9120.8|9127.2|9120.7|3
1713218100000|2024-04-15 21:55:00|9121.7|9115.2|9121.6|9115.1|9122|9115.5|9121.6|9115.1|21
1713218400000|2024-04-15 22:00:00|9121.5|9115|9119.7|9114.2|9122.3|9115.8|9119.4|9114|111
1713218700000|2024-04-15 22:05:00|9119|9115|9118.3|9115.9|9119.8|9116.8|9118.2|9115|45
1713219000000|2024-04-15 22:10:00|9118.2|9115.8|9117.9|9115.5|9119.6|9117|9117.9|9115.5|58
1713219300000|2024-04-15 22:15:00|9118|9115.6|9118|9115.6|9118.7|9116|9117.6|9114.8|148
1713219600000|2024-04-15 22:20:00|9118.1|9115.7|9118|9115.6|9118.4|9116|9117.9|9115.5|34
1713219900000|2024-04-15 22:25:00|9118.1|9115.7|9118.3|9115.9|9118.5|9116.1|9118|9115.6|47
1713220200000|2024-04-15 22:30:00|9118.2|9115.8|9118.5|9116.1|9119|9116.6|9118.1|9115.7|44
1713220500000|2024-04-15 22:35:00|9118.8|9116.4|9119.4|9117|9119.6|9117.2|9118.7|9116.3|33
1713220800000|2024-04-15 22:40:00|9119.5|9117.1|9119.1|9116.7|9119.5|9117.1|9118.9|9116.5|42
1713221100000|2024-04-15 22:45:00|9119.3|9116.9|9119.4|9117|9119.6|9117.2|9118.5|9116.1|47
1713221400000|2024-04-15 22:50:00|9119.3|9116.9|9119.4|9117|9119.9|9117.5|9119|9116.6|57
1713221700000|2024-04-15 22:55:00|9119.1|9116.7|9119.9|9117.5|9120.3|9117.9|9118.7|9116.3|61
1713222000000|2024-04-15 23:00:00|9120|9117.6|9118.5|9116.1|9120|9117.6|9118.5|9116.1|45
1713222300000|2024-04-15 23:05:00|9118.3|9115.9|9118.4|9116.9|9119|9117.1|9118.3|9115.9|22
1713222600000|2024-04-15 23:10:00|9118.8|9116.4|9118.6|9116.2|9118.9|9116.5|9117.6|9115.2|31
1713222900000|2024-04-15 23:15:00|9118.8|9116.4|9119.4|9117|9120.3|9117.9|9118.6|9116.2|43
1713223200000|2024-04-15 23:20:00|9119.5|9117.1|9118.9|9116.5|9119.9|9117.5|9118.9|9116.5|57
1713223500000|2024-04-15 23:25:00|9119.2|9116.8|9118.6|9116.2|9119.2|9116.8|9118.4|9116|22
1713223800000|2024-04-15 23:30:00|9118.5|9116.1|9118.7|9116.3|9119.1|9116.7|9118.4|9116|35
1713224100000|2024-04-15 23:35:00|9118.9|9116.5|9119.5|9117.1|9119.7|9117.3|9118.9|9116.5|38
1713224400000|2024-04-15 23:40:00|9119.4|9117|9119.3|9116.9|9119.9|9117.5|9119.2|9116.8|36
1713224700000|2024-04-15 23:45:00|9119.4|9117|9119.9|9117.5|9120.5|9118.1|9119.4|9117|49
1713225000000|2024-04-15 23:50:00|9120|9117.6|9119.8|9117.4|9120.5|9118.1|9119.8|9117.4|43
1713225300000|2024-04-15 23:55:00|9119.9|9117.5|9120.4|9118|9120.9|9118.5|9119.5|9117.1|80
1713225600000|2024-04-16 00:00:00|9120.5|9118.1|9121.8|9119.4|9122.4|9120|9120.5|9118.1|146
1713225900000|2024-04-16 00:05:00|9121.7|9119.3|9121.5|9119.1|9122.5|9120.1|9120.5|9118.1|127
1713226200000|2024-04-16 00:10:00|9121.6|9119.2|9124.5|9122.1|9125.4|9123|9121.6|9119.2|148
1713226500000|2024-04-16 00:15:00|9124.6|9122.2|9124.6|9122.2|9124.8|9122.4|9123.3|9120.9|153
1713226800000|2024-04-16 00:20:00|9124.7|9122.3|9126.3|9123.9|9126.6|9124.2|9124.6|9122.2|143
1713227100000|2024-04-16 00:25:00|9126.2|9123.8|9126.3|9123.9|9126.7|9124.3|9125.5|9123.1|109
1713227400000|2024-04-16 00:30:00|9126.4|9124|9127.5|9125.1|9128.3|9125.9|9125.7|9123.3|121
1713227700000|2024-04-16 00:35:00|9127.4|9125|9128.1|9125.7|9128.5|9126.1|9127|9124.6|134
1713228000000|2024-04-16 00:40:00|9128.2|9125.8|9126.2|9123.8|9128.3|9125.9|9125.8|9123.4|112
1713228300000|2024-04-16 00:45:00|9126.1|9123.7|9127.7|9125.3|9127.8|9125.4|9125.9|9123.5|78
1713228600000|2024-04-16 00:50:00|9127.9|9125.5|9128.1|9125.7|9128.2|9125.8|9126.6|9124.2|109
1713228900000|2024-04-16 00:55:00|9128|9125.6|9129.6|9127.2|9129.8|9127.4|9127.9|9125.5|77
1713229200000|2024-04-16 01:00:00|9129.1|9126.7|9127.6|9125.2|9129.2|9126.8|9127.5|9125.1|70
1713229500000|2024-04-16 01:05:00|9127.7|9125.3|9129.3|9126.9|9130.2|9127.8|9127.7|9125.3|99
1713229800000|2024-04-16 01:10:00|9129.2|9126.8|9128.9|9126.5|9129.8|9127.4|9128.7|9126.3|114
1713230100000|2024-04-16 01:15:00|9128.8|9126.4|9130.7|9128.3|9132.7|9130.3|9128.3|9125.9|365
1713230400000|2024-04-16 01:20:00|9130.6|9128.2|9129.4|9127|9130.6|9128.2|9127.9|9125.5|204
1713230700000|2024-04-16 01:25:00|9129.3|9126.9|9131.4|9129|9131.8|9129.4|9129.3|9126.9|170
1713231000000|2024-04-16 01:30:00|9131.3|9128.9|9130.1|9127.7|9131.3|9128.9|9129.8|9127.4|180
1713231300000|2024-04-16 01:35:00|9130.5|9128.1|9129.8|9127.4|9131.3|9128.9|9129.6|9127.2|99
1713231600000|2024-04-16 01:40:00|9129.7|9127.3|9129.1|9126.7|9130.9|9128.6|9129.1|9126.7|106
1713231900000|2024-04-16 01:45:00|9129|9126.6|9128.6|9126.2|9129|9126.6|9126.8|9124.4|120
1713232200000|2024-04-16 01:50:00|9128.7|9126.3|9127.9|9125.5|9129.1|9126.7|9127.7|9125.3|140
1713232500000|2024-04-16 01:55:00|9128|9125.6|9128|9125.6|9128.3|9125.9|9127.6|9125.2|70
1713232800000|2024-04-16 02:00:00|9127.9|9125.5|9128.5|9126.1|9128.6|9126.2|9126|9123.6|153
1713233100000|2024-04-16 02:05:00|9128.7|9126.3|9131.9|9129.5|9132|9129.6|9128.6|9126.2|195
1713233400000|2024-04-16 02:10:00|9132.1|9129.7|9132.2|9129.8|9133|9130.6|9131.8|9129.4|154
1713233700000|2024-04-16 02:15:00|9132.3|9129.9|9132.5|9130.1|9134|9131.6|9132|9129.6|101
1713234000000|2024-04-16 02:20:00|9132.4|9130|9131.1|9128.7|9132.4|9130|9131.1|9128.7|104
1713234300000|2024-04-16 02:25:00|9131.2|9128.8|9134|9131.6|9134.4|9132.4|9131.2|9128.8|102
1713234600000|2024-04-16 02:30:00|9134.1|9131.7|9136|9133.6|9136.1|9133.7|9133.9|9131.5|181
1713234900000|2024-04-16 02:35:00|9135.9|9133.5|9137.1|9134.7|9138.1|9135.7|9135.8|9133.4|135
1713235200000|2024-04-16 02:40:00|9137|9134.6|9136.1|9133.7|9137|9134.6|9135.1|9132.7|142
1713235500000|2024-04-16 02:45:00|9136|9133.6|9137.6|9136.1|9137.6|9136.1|9135.1|9133.4|97
1713235800000|2024-04-16 02:50:00|9137.5|9136|9134.9|9132.5|9137.5|9136|9134.7|9132.3|90
1713236100000|2024-04-16 02:55:00|9134.8|9132.4|9133.8|9131.4|9134.8|9132.4|9132.6|9130.2|117
1713236400000|2024-04-16 03:00:00|9133.7|9131.3|9134.3|9132.8|9135.5|9133.2|9133.3|9130.9|73
1713236700000|2024-04-16 03:05:00|9134.4|9132.9|9134.9|9133.4|9135.4|9133.9|9134.2|9132.7|52
1713237000000|2024-04-16 03:10:00|9135.5|9133.1|9135.3|9132.9|9136.1|9133.7|9135.3|9132.9|69
1713237300000|2024-04-16 03:15:00|9135.5|9133.1|9135|9132.6|9136.7|9134.3|9134.8|9132.4|70
1713237600000|2024-04-16 03:20:00|9134.9|9132.5|9133.6|9131.2|9135|9132.8|9133.5|9131.1|109
1713237900000|2024-04-16 03:25:00|9133.5|9131.1|9133.8|9131.4|9134.8|9132.4|9133.4|9131|76
1713238200000|2024-04-16 03:30:00|9133.9|9131.5|9134.9|9132.5|9135.4|9133|9133.9|9131.5|83
1713238500000|2024-04-16 03:35:00|9134.7|9132.3|9134.8|9132.4|9135|9132.6|9133.9|9131.5|65
1713238800000|2024-04-16 03:40:00|9134.7|9132.3|9133|9131.5|9134.7|9132.7|9133|9130.6|100
1713239100000|2024-04-16 03:45:00|9133.1|9131.6|9133.4|9131|9134.2|9132|9132.8|9130.8|69
1713239400000|2024-04-16 03:50:00|9133.5|9131.1|9133.4|9131.9|9133.8|9132.3|9133|9130.9|57
1713239700000|2024-04-16 03:55:00|9133.7|9132.2|9132.9|9130.5|9133.9|9132.4|9132.6|9130.4|67
1713240000000|2024-04-16 04:00:00|9132.6|9130.2|9132.2|9130.7|9132.7|9130.7|9131.6|9129.2|59
1713240300000|2024-04-16 04:05:00|9132.1|9130.6|9132.8|9130.4|9132.9|9130.7|9131.1|9129.1|70
1713240600000|2024-04-16 04:10:00|9132.9|9130.5|9132.8|9130.4|9132.9|9130.5|9131.9|9129.5|56
1713240900000|2024-04-16 04:15:00|9132.7|9130.3|9132.3|9129.9|9133.2|9131.5|9132.1|9129.9|51
1713241200000|2024-04-16 04:20:00|9132.4|9130|9132.3|9130.8|9132.8|9131|9132|9129.9|41
1713241500000|2024-04-16 04:25:00|9132.4|9130.9|9132.6|9130.2|9132.8|9131|9132|9130.2|33
1713241800000|2024-04-16 04:30:00|9132.7|9130.3|9133|9130.6|9133.6|9131.5|9132.7|9130.3|37
1713242100000|2024-04-16 04:35:00|9132.9|9130.5|9131.9|9129.5|9132.9|9130.5|9131.7|9129.3|46
1713242400000|2024-04-16 04:40:00|9131.8|9129.4|9131|9128.6|9131.8|9129.4|9130.5|9128.1|43
1713242700000|2024-04-16 04:45:00|9131.1|9128.7|9131.4|9129|9131.4|9129.3|9130.4|9128.4|40
1713243000000|2024-04-16 04:50:00|9131.3|9128.9|9130|9127.6|9131.6|9129.2|9129.6|9127.6|49
1713243300000|2024-04-16 04:55:00|9129.7|9127.3|9129.3|9126.9|9130|9127.6|9128.9|9126.5|56
1713243600000|2024-04-16 05:00:00|9129.4|9127|9128.9|9126.5|9129.9|9127.8|9128|9125.6|100
1713243900000|2024-04-16 05:05:00|9128.8|9126.4|9126.9|9124.5|9128.8|9126.4|9126.5|9124.1|79
1713244200000|2024-04-16 05:10:00|9126.8|9124.4|9127.7|9125.3|9128.4|9126.2|9126.8|9124.4|49
1713244500000|2024-04-16 05:15:00|9127.9|9125.5|9127.7|9125.3|9128.5|9126.1|9127.4|9125|56
1713244800000|2024-04-16 05:20:00|9127.8|9125.4|9127.6|9125.2|9127.8|9125.4|9126.9|9124.5|52
1713245100000|2024-04-16 05:25:00|9127.7|9125.3|9126.6|9124.2|9128.7|9126.3|9126.6|9124.2|62
1713245400000|2024-04-16 05:30:00|9126.5|9124.1|9125.8|9123.4|9126.8|9124.5|9125.2|9123.1|72
1713245700000|2024-04-16 05:35:00|9125.9|9123.5|9127|9124.6|9128|9125.6|9125.5|9123.1|75
1713246000000|2024-04-16 05:40:00|9126.9|9124.5|9127.7|9125.3|9128|9125.6|9126.8|9124.4|62
1713246300000|2024-04-16 05:45:00|9127.6|9125.2|9128.1|9125.7|9128.5|9126.2|9126.7|9124.3|81
1713246600000|2024-04-16 05:50:00|9127.8|9125.4|9127.6|9125.2|9128.5|9126.1|9126.8|9124.4|94
1713246900000|2024-04-16 05:55:00|9127.9|9125.5|9127.1|9124.7|9128.1|9125.7|9125.8|9123.4|147
1713247200000|2024-04-16 06:00:00|9127.2|9124.8|9125.8|9124.3|9127.5|9125.5|9123.8|9121.4|260
1713247500000|2024-04-16 06:05:00|9125.9|9124.4|9129.5|9128|9129.9|9128.1|9125.7|9123.8|200
1713247800000|2024-04-16 06:10:00|9129.6|9128.1|9131.3|9128.9|9132.2|9129.8|9128.1|9126.3|205
1713248100000|2024-04-16 06:15:00|9131.4|9129|9132.5|9130.1|9133.3|9130.9|9130.5|9128.7|225
1713248400000|2024-04-16 06:20:00|9132.6|9130.2|9131.5|9129.1|9133.5|9131.1|9128.2|9125.8|266
1713248700000|2024-04-16 06:25:00|9131.8|9129.4|9136.6|9134.2|9136.7|9134.3|9131.8|9129.4|186
1713249000000|2024-04-16 06:30:00|9136.5|9134.1|9134.9|9133.4|9139.4|9137|9134.5|9132.8|269
1713249300000|2024-04-16 06:35:00|9134.8|9133.3|9133.6|9132.1|9136.8|9135.3|9133|9131.5|199
1713249600000|2024-04-16 06:40:00|9133.7|9132.2|9139.6|9137.2|9140.5|9138.4|9132|9130.5|317
1713249900000|2024-04-16 06:45:00|9139.5|9137.1|9137.7|9136.2|9140.1|9138.2|9136.7|9134.8|290
1713250200000|2024-04-16 06:50:00|9137.6|9136.1|9135.9|9134.4|9141.7|9139.3|9134.9|9133|265
1713250500000|2024-04-16 06:55:00|9135.8|9134.3|9134.9|9133.4|9136.2|9134.5|9134|9132.3|242
1713250800000|2024-04-16 07:00:00|9134.8|9133.3|9131.6|9130.1|9135.5|9134|9131.4|9129.9|348
1713251100000|2024-04-16 07:05:00|9131.7|9130.2|9135.5|9134|9136.1|9134.1|9131.7|9130.2|240
1713251400000|2024-04-16 07:10:00|9135.4|9133.9|9140|9137.6|9140.3|9138|9135.4|9133.9|229
1713251700000|2024-04-16 07:15:00|9140.1|9137.7|9137.8|9136.3|9143.3|9141.2|9137.6|9136.1|366
1713252000000|2024-04-16 07:20:00|9137.7|9136.2|9137.7|9135.3|9138.6|9137|9135.1|9133.6|302
1713252300000|2024-04-16 07:25:00|9137.6|9135.2|9133.5|9131.1|9138.8|9136.4|9133.2|9130.8|292
1713252600000|2024-04-16 07:30:00|9133.7|9131.3|9135.5|9134|9138.1|9135.7|9133.7|9131.3|321
1713252900000|2024-04-16 07:35:00|9135.6|9134.1|9134.9|9133.4|9139|9136.6|9134|9131.6|240
1713253200000|2024-04-16 07:40:00|9135|9133.5|9130.4|9128.9|9135.6|9134.1|9130.1|9128.6|247
1713253500000|2024-04-16 07:45:00|9130.5|9129|9134|9132.5|9134.8|9133.1|9130.5|9128.7|210
1713253800000|2024-04-16 07:50:00|9133.8|9132.3|9127.2|9124.8|9134.1|9132.6|9126.5|9124.7|392
1713254100000|2024-04-16 07:55:00|9127|9124.6|9120.5|9118.1|9127.1|9125|9118.7|9116.3|623
1713254400000|2024-04-16 08:00:00|9120.6|9118.2|9121.2|9118.8|9122|9120|9119.6|9117.2|256
1713254700000|2024-04-16 08:05:00|9120.8|9119.3|9124.9|9122.5|9125.2|9122.8|9118.7|9116.7|259
1713255000000|2024-04-16 08:10:00|9124.8|9122.4|9124|9121.6|9125.5|9123.4|9123.5|9121.5|211
1713255300000|2024-04-16 08:15:00|9124.1|9121.7|9126.1|9124.6|9126.2|9124.7|9122.1|9120.6|203
1713255600000|2024-04-16 08:20:00|9126.4|9124.9|9127.7|9126.2|9128.5|9126.6|9125.5|9124|163
1713255900000|2024-04-16 08:25:00|9127.8|9126.3|9133.1|9131.6|9133.7|9131.6|9127.3|9125.8|211
1713256200000|2024-04-16 08:30:00|9132.9|9131.4|9135.4|9133|9137.5|9136|9132.7|9130.6|247
1713256500000|2024-04-16 08:35:00|9135.5|9133.1|9133|9131.5|9135.8|9133.8|9132.1|9130.6|184
1713256800000|2024-04-16 08:40:00|9132.9|9131.4|9133.1|9131.6|9135.5|9134|9132.5|9131|235
1713257100000|2024-04-16 08:45:00|9133.2|9131.7|9133.6|9132.1|9134.9|9133.4|9130.8|9129.3|224
1713257400000|2024-04-16 08:50:00|9133.9|9132.4|9134.3|9131.9|9134.8|9133.3|9132.5|9131|118
1713257700000|2024-04-16 08:55:00|9134.4|9132|9134.5|9132.1|9135.6|9134.1|9133.2|9131.7|134
1713258000000|2024-04-16 09:00:00|9134.6|9132.2|9133.3|9130.9|9135.5|9134|9132.1|9129.7|290
1713258300000|2024-04-16 09:05:00|9133.5|9131.1|9130.2|9128.7|9133.7|9131.3|9129.4|9127.5|279
1713258600000|2024-04-16 09:10:00|9130.3|9128.8|9127.5|9125.1|9130.9|9129|9125.2|9123.3|239
1713258900000|2024-04-16 09:15:00|9127.3|9124.9|9127.3|9124.9|9127.5|9125.1|9121.5|9120|203
1713259200000|2024-04-16 09:20:00|9127.4|9125|9131.7|9129.3|9132.9|9130.5|9127.2|9124.8|265
1713259500000|2024-04-16 09:25:00|9131.9|9129.5|9135.1|9132.7|9135.2|9132.8|9131.4|9129|252
1713259800000|2024-04-16 09:30:00|9135.2|9132.8|9135.4|9133.9|9136|9134.3|9134.2|9131.8|141
1713260100000|2024-04-16 09:35:00|9135|9133.5|9130.8|9129.3|9135|9133.5|9130.4|9128.9|182
1713260400000|2024-04-16 09:40:00|9130.6|9129.1|9130.7|9129.2|9132.2|9130.7|9130.4|9128.9|152
1713260700000|2024-04-16 09:45:00|9130.4|9128.9|9130.4|9128|9131.1|9129.6|9128.3|9126.8|116
1713261000000|2024-04-16 09:50:00|9130.5|9128.1|9130.9|9129.4|9131.7|9129.6|9128.8|9127.3|174
1713261300000|2024-04-16 09:55:00|9131|9129.5|9134|9132.5|9136|9133.7|9131|9129.5|209
1713261600000|2024-04-16 10:00:00|9133.9|9132.4|9132.1|9130.6|9134.1|9132.4|9131.9|9130.4|213
1713261900000|2024-04-16 10:05:00|9132|9130.5|9130.4|9128.9|9133|9131.4|9129.8|9128|153
1713262200000|2024-04-16 10:10:00|9130.7|9129.2|9130|9128.5|9131.7|9129.7|9129.8|9128|137
1713262500000|2024-04-16 10:15:00|9130.6|9128.2|9129.3|9127.8|9131|9128.6|9128.4|9126|189
1713262800000|2024-04-16 10:20:00|9129.4|9127.9|9131.4|9129.9|9131.7|9129.9|9128.6|9127.1|134
1713263100000|2024-04-16 10:25:00|9131.5|9130|9131.3|9128.9|9132.8|9130.4|9130.2|9128.1|108
1713263400000|2024-04-16 10:30:00|9131.4|9129|9133.3|9130.9|9134.9|9132.5|9130.2|9128.3|226
1713263700000|2024-04-16 10:35:00|9133.4|9131|9133.2|9130.8|9134.3|9131.9|9133|9130.6|120
1713264000000|2024-04-16 10:40:00|9133.3|9130.9|9133.8|9131.4|9135|9132.6|9131.5|9129.5|169
1713264300000|2024-04-16 10:45:00|9133.9|9131.5|9132.3|9129.9|9134.1|9131.7|9131|9128.9|195
1713264600000|2024-04-16 10:50:00|9132.4|9130|9132.7|9130.3|9133.7|9131.4|9131.9|9129.8|98
1713264900000|2024-04-16 10:55:00|9132.8|9130.4|9133.4|9131|9134.5|9132.1|9131.7|9129.3|199
1713265200000|2024-04-16 11:00:00|9133.3|9130.9|9130.5|9129|9133.3|9130.9|9129.8|9127.4|168
1713265500000|2024-04-16 11:05:00|9130.4|9128.9|9134|9131.6|9135|9132.6|9130.3|9127.9|219
1713265800000|2024-04-16 11:10:00|9134.1|9131.7|9133.2|9130.8|9136.1|9134|9132.2|9130.7|179
1713266100000|2024-04-16 11:15:00|9133.1|9130.7|9133.2|9130.8|9134.3|9131.9|9130.4|9128.4|208
1713266400000|2024-04-16 11:20:00|9133.1|9130.7|9133.2|9130.8|9134.9|9133.4|9132|9129.6|223
1713266700000|2024-04-16 11:25:00|9133.1|9130.7|9131.5|9130|9133.2|9130.8|9129.2|9127.5|171
1713267000000|2024-04-16 11:30:00|9131.4|9129.9|9130.1|9128.6|9131.9|9130|9129.8|9128.2|195
1713267300000|2024-04-16 11:35:00|9130|9128.5|9129.5|9128|9131.1|9129.1|9129|9126.7|147
1713267600000|2024-04-16 11:40:00|9129.4|9127.9|9130.4|9128.9|9132.4|9130.6|9129.2|9127.7|143
1713267900000|2024-04-16 11:45:00|9130.5|9129|9127.8|9126.3|9131.1|9129|9127.8|9126.3|158
1713268200000|2024-04-16 11:50:00|9127.9|9126.4|9123|9121.5|9127.9|9126.4|9122|9120.5|225
1713268500000|2024-04-16 11:55:00|9123.1|9121.6|9122.4|9120.9|9124.5|9123|9121|9119|168
1713268800000|2024-04-16 12:00:00|9122.5|9121|9126.5|9125|9126.6|9125.1|9122.5|9120.8|177
1713269100000|2024-04-16 12:05:00|9126.9|9125.4|9131.4|9129|9131.4|9129.1|9126.3|9124.8|191
1713269400000|2024-04-16 12:10:00|9131.1|9129.6|9128.1|9126.6|9131.1|9129.6|9128.1|9126.5|165
1713269700000|2024-04-16 12:15:00|9128.2|9126.7|9129.9|9128.4|9130.6|9129.1|9127.1|9124.9|181
1713270000000|2024-04-16 12:20:00|9130.1|9128.6|9129.7|9128.2|9131.1|9129.2|9128.8|9127|257
1713270300000|2024-04-16 12:25:00|9130.2|9127.8|9126.7|9124.3|9130.9|9128.5|9126.7|9124.3|154
1713270600000|2024-04-16 12:30:00|9126.8|9124.4|9122.5|9121|9128.2|9125.8|9122.2|9120|461
1713270900000|2024-04-16 12:35:00|9122.6|9121.1|9117.2|9115.7|9123.2|9121.7|9116.8|9114.6|448
1713271200000|2024-04-16 12:40:00|9117.1|9115.6|9115.7|9114.2|9118.8|9117.1|9115.6|9113.6|294
1713271500000|2024-04-16 12:45:00|9115.8|9114.3|9116.3|9113.9|9117.9|9116|9112.7|9110.4|373
1713271800000|2024-04-16 12:50:00|9116.4|9114|9120.9|9118.5|9121.5|9119.6|9116.4|9114|281
1713272100000|2024-04-16 12:55:00|9120.8|9118.4|9121.1|9118.7|9121.7|9119.8|9119.8|9117.8|211
1713272400000|2024-04-16 13:00:00|9121.2|9118.8|9129.2|9127.7|9130.4|9128.2|9120|9118.5|526
1713272700000|2024-04-16 13:05:00|9129.1|9127.6|9125.4|9123.9|9129.4|9127.9|9125.2|9123.7|339
1713273000000|2024-04-16 13:10:00|9125.2|9123.7|9130.3|9127.9|9133.5|9131.1|9125.2|9123.7|322
1713273300000|2024-04-16 13:15:00|9130.4|9128|9132.2|9129.8|9133.4|9131.3|9129.2|9126.8|365
1713273600000|2024-04-16 13:20:00|9132.1|9129.7|9130.2|9128.7|9133.5|9132|9130|9128.5|292
1713273900000|2024-04-16 13:25:00|9130.3|9128.8|9127.1|9124.7|9131.2|9129|9125.8|9123.4|281
1713274200000|2024-04-16 13:30:00|9127.5|9125.1|9128.2|9126.7|9129.2|9127|9125.4|9123.9|373
1713274500000|2024-04-16 13:35:00|9128.4|9126.9|9124.5|9122.1|9134|9131.6|9119.1|9116.9|684
1713274800000|2024-04-16 13:40:00|9123.9|9121.5|9119.5|9117.1|9126.8|9124.4|9118.8|9116.9|834
1713275100000|2024-04-16 13:45:00|9119.7|9117.3|9122.6|9121.1|9124|9122.4|9118.7|9116.8|509
1713275400000|2024-04-16 13:50:00|9122.5|9121|9127.8|9126.3|9128|9126.5|9122.5|9121|454
1713275700000|2024-04-16 13:55:00|9127.9|9126.4|9133.1|9131.6|9135.7|9133.3|9127.4|9125.7|455
1713276000000|2024-04-16 14:00:00|9133.2|9131.7|9133.6|9131.2|9136|9133.6|9132|9129.8|335
1713276300000|2024-04-16 14:05:00|9133.7|9131.3|9133|9130.6|9135.8|9133.9|9132.7|9130.3|340
1713276600000|2024-04-16 14:10:00|9133.1|9130.7|9136.2|9134.7|9138.5|9136.1|9132.6|9130.2|449
1713276900000|2024-04-16 14:15:00|9136.1|9134.6|9130.6|9128.2|9136.6|9134.7|9130.4|9128|463
1713277200000|2024-04-16 14:20:00|9130.7|9128.3|9131|9129.5|9132.7|9130.5|9129.6|9127.2|300
1713277500000|2024-04-16 14:25:00|9131.1|9129.6|9131.8|9129.4|9134.3|9131.9|9130.8|9128.4|308
1713277800000|2024-04-16 14:30:00|9131.9|9129.5|9132.9|9130.5|9135|9132.6|9131.3|9128.9|290
1713278100000|2024-04-16 14:35:00|9132.8|9130.4|9134.2|9131.8|9136|9134.5|9131.2|9129.5|379
1713278400000|2024-04-16 14:40:00|9134.3|9131.9|9130.7|9128.3|9135.9|9133.5|9129.6|9127.4|313
1713278700000|2024-04-16 14:45:00|9130.6|9128.2|9131.4|9129|9131.5|9129.1|9128.9|9126.9|225
1713279000000|2024-04-16 14:50:00|9131.1|9128.7|9128.1|9125.7|9131.3|9129.3|9124.7|9122.3|448
1713279300000|2024-04-16 14:55:00|9128|9125.6|9129.8|9128.3|9130.4|9128.7|9127.1|9125.2|260
1713279600000|2024-04-16 15:00:00|9129.7|9128.2|9124.8|9122.4|9130.5|9128.6|9123.9|9121.5|345
1713279900000|2024-04-16 15:05:00|9124.7|9122.3|9123.3|9120.9|9125.1|9122.7|9122.3|9119.9|300
1713280200000|2024-04-16 15:10:00|9123.2|9120.8|9126.5|9124.1|9126.9|9124.5|9122.1|9119.7|250
1713280500000|2024-04-16 15:15:00|9126.4|9124|9126.3|9123.9|9127|9124.6|9124.9|9122.5|284
1713280800000|2024-04-16 15:20:00|9126.4|9124|9130.9|9128.5|9130.9|9128.5|9126.2|9123.8|247
1713281100000|2024-04-16 15:25:00|9130.8|9128.4|9131.1|9128.7|9131.7|9129.7|9128.6|9126.2|250
1713281400000|2024-04-16 15:30:00|9131.2|9128.8|9131.8|9130.3|9133.3|9131.3|9130.6|9128.6|241
1713281700000|2024-04-16 15:35:00|9131.7|9130.2|9130.4|9128|9133.1|9131.1|9129.1|9126.7|251
1713282000000|2024-04-16 15:40:00|9130.1|9127.7|9132.7|9130.3|9132.9|9130.5|9128.8|9126.4|198
1713282300000|2024-04-16 15:45:00|9133|9130.6|9133.5|9131.1|9136|9133.6|9132.9|9130.5|255
1713282600000|2024-04-16 15:50:00|9133.9|9131.5|9128.6|9126.2|9134|9131.6|9128.2|9125.8|214
1713282900000|2024-04-16 15:55:00|9128.4|9126|9129.5|9127.1|9129.6|9127.2|9127.3|9124.9|200
1713283200000|2024-04-16 16:00:00|9129.8|9127.4|9128.8|9126.4|9130.2|9127.8|9127.9|9125.5|227
1713283500000|2024-04-16 16:05:00|9129.1|9126.7|9128.3|9125.9|9130.5|9128.1|9127.5|9125.1|171
1713283800000|2024-04-16 16:10:00|9128.1|9125.7|9131.4|9129|9132.2|9129.9|9127.2|9124.8|160
1713284100000|2024-04-16 16:15:00|9131.2|9128.8|9130.9|9128.5|9132.2|9130.1|9130.7|9128.3|136
1713284400000|2024-04-16 16:20:00|9130.8|9128.4|9132.2|9129.8|9132.9|9130.5|9129.6|9127.2|159
1713284700000|2024-04-16 16:25:00|9132.1|9129.7|9131.8|9129.4|9132.5|9130.1|9131.1|9128.7|154
1713285000000|2024-04-16 16:30:00|9131.6|9129.2|9132.4|9130.9|9132.5|9131|9130.1|9127.7|163
1713285300000|2024-04-16 16:35:00|9132.1|9130.6|9134.9|9132.5|9136.1|9133.7|9132.1|9130.6|155
1713285600000|2024-04-16 16:40:00|9135|9132.6|9129.8|9128.3|9135|9132.6|9129.6|9127.8|208
1713285900000|2024-04-16 16:45:00|9129.7|9128.2|9125.5|9124|9130.6|9128.6|9125.5|9124|192
1713286200000|2024-04-16 16:50:00|9125.6|9124.1|9125.4|9123|9126.3|9124.4|9124.3|9121.9|159
1713286500000|2024-04-16 16:55:00|9125.3|9122.9|9125.9|9123.5|9129.5|9127.3|9124.3|9122.1|281
1713286800000|2024-04-16 17:00:00|9125.7|9123.3|9128.6|9126.2|9130.5|9129|9125.7|9123.3|234
1713287100000|2024-04-16 17:05:00|9128.7|9126.3|9127.4|9125.9|9129.2|9126.8|9125.6|9123.3|196
1713287400000|2024-04-16 17:10:00|9127.2|9125.7|9126|9124.5|9127.3|9125.8|9125.9|9124.4|130
1713287700000|2024-04-16 17:15:00|9125.9|9124.4|9125.7|9124.2|9127|9125.5|9124.6|9122.7|102
1713288000000|2024-04-16 17:20:00|9125.6|9124.1|9125.8|9123.4|9128.1|9125.7|9125.6|9123.4|149
1713288300000|2024-04-16 17:25:00|9126.1|9123.7|9132.4|9130.9|9132.8|9131.3|9126.1|9123.7|201
1713288600000|2024-04-16 17:30:00|9132.6|9131.1|9138.4|9136|9141.3|9138.9|9132|9130.5|736
1713288900000|2024-04-16 17:35:00|9138.5|9136.1|9135.8|9133.4|9139|9136.6|9134|9131.6|877
1713289200000|2024-04-16 17:40:00|9135.7|9133.3|9130|9127.6|9135.7|9133.3|9129.2|9126.9|577
1713289500000|2024-04-16 17:45:00|9129.9|9127.5|9137.1|9134.7|9137.2|9134.8|9128.4|9126.9|464
1713289800000|2024-04-16 17:50:00|9137|9134.6|9138.2|9135.8|9138.6|9136.2|9134.6|9132.3|453
1713290100000|2024-04-16 17:55:00|9138.3|9135.9|9134.5|9132.1|9140.2|9137.8|9133.1|9130.7|338
1713290400000|2024-04-16 18:00:00|9134.4|9132|9133.4|9131.9|9137.3|9135.3|9132.6|9131.1|281
1713290700000|2024-04-16 18:05:00|9133.3|9131.8|9123.2|9120.8|9133.4|9131.9|9120.2|9118.1|557
1713291000000|2024-04-16 18:10:00|9123.3|9120.9|9125.6|9123.2|9126.6|9124.2|9120.2|9118.1|540
1713291300000|2024-04-16 18:15:00|9125.2|9122.8|9127.7|9125.3|9129.3|9127|9125.2|9122.8|530
1713291600000|2024-04-16 18:20:00|9127.4|9125|9128.2|9125.8|9130.8|9128.9|9126.4|9124|356
1713291900000|2024-04-16 18:25:00|9128.1|9125.7|9127.2|9124.8|9130.4|9128|9125.6|9123.2|418
1713292200000|2024-04-16 18:30:00|9127.3|9124.9|9125.7|9124.2|9128.9|9127.3|9124.8|9122.8|296
1713292500000|2024-04-16 18:35:00|9125.4|9123.9|9124.6|9122.2|9125.4|9123.9|9121.2|9119.2|376
1713292800000|2024-04-16 18:40:00|9124.7|9122.3|9123.4|9121|9126.7|9124.3|9122.8|9120.4|285
1713293100000|2024-04-16 18:45:00|9123.5|9121.1|9125.4|9123.9|9125.4|9123.9|9122.8|9120.4|195
1713293400000|2024-04-16 18:50:00|9125.2|9123.7|9122.5|9121|9126|9123.9|9121|9119.1|243
1713293700000|2024-04-16 18:55:00|9122.8|9121.3|9123.1|9121.6|9124.5|9122.6|9122.8|9120.9|197
1713294000000|2024-04-16 19:00:00|9123.4|9121.9|9124.5|9123|9124.7|9123.2|9122.7|9121.2|141
1713294300000|2024-04-16 19:05:00|9124.6|9123.1|9126.3|9123.9|9126.3|9124.3|9124.4|9122.4|169
1713294600000|2024-04-16 19:10:00|9126.4|9124|9126.1|9123.7|9126.9|9125.2|9125|9123.1|139
1713294900000|2024-04-16 19:15:00|9126|9123.6|9125.5|9123.1|9127.3|9125.1|9125|9123.1|119
1713295200000|2024-04-16 19:20:00|9125.6|9123.2|9124.9|9122.5|9126.3|9124.6|9124.7|9122.3|98
1713295500000|2024-04-16 19:25:00|9125.3|9122.9|9125.4|9123.9|9125.5|9123.9|9124.5|9122.3|107
1713295800000|2024-04-16 19:30:00|9125.6|9124.1|9128.8|9127.3|9128.9|9127.3|9125|9123.5|170
1713296100000|2024-04-16 19:35:00|9129.2|9127.7|9130.5|9128.1|9130.8|9129|9129.1|9127.6|198
1713296400000|2024-04-16 19:40:00|9130.8|9128.4|9130.1|9127.7|9131.8|9130|9130|9127.6|134
1713296700000|2024-04-16 19:45:00|9130|9127.6|9129.1|9126.7|9130.2|9128.5|9128.1|9126|154
1713297000000|2024-04-16 19:50:00|9129.2|9126.8|9129.8|9127.4|9129.8|9128.3|9128.5|9126.5|79
1713297300000|2024-04-16 19:55:00|9129.7|9127.3|9128.4|9126|9130.8|9129.3|9128.3|9125.9|146
1713297600000|2024-04-16 20:00:00|9128.5|9126.1|9130.4|9128|9130.8|9128.4|9128.3|9125.9|125
1713297900000|2024-04-16 20:05:00|9130.5|9128.1|9130.1|9127.7|9130.5|9128.1|9128.5|9126.1|47
1713298200000|2024-04-16 20:10:00|9129.9|9127.5|9130.4|9128|9130.5|9128.1|9129.6|9127.2|43
1713298500000|2024-04-16 20:15:00|9130.5|9128.1|9131|9128.6|9131.1|9128.7|9130.4|9128|62
1713298800000|2024-04-16 20:20:00|9131.1|9128.7|9132.3|9129.9|9132.4|9130|9131|9128.6|41
1713299100000|2024-04-16 20:25:00|9132.4|9130|9130.6|9128.2|9133.4|9131|9130.6|9128.2|38
1713299400000|2024-04-16 20:30:00|9130.7|9128.3|9131.8|9129.4|9131.8|9129.9|9130.3|9127.9|51
1713299700000|2024-04-16 20:35:00|9132.1|9129.7|9130.6|9128.2|9132.5|9130.1|9130.6|9128.2|56
1713300000000|2024-04-16 20:40:00|9130.7|9128.3|9131.6|9129.2|9132.2|9129.8|9130.7|9128.3|55
1713300300000|2024-04-16 20:45:00|9131.7|9129.3|9130.8|9128.4|9131.7|9129.3|9130.8|9128.4|34
1713300600000|2024-04-16 20:50:00|9130.9|9128.5|9131|9128.6|9131.3|9128.9|9130.4|9128|69
1713300900000|2024-04-16 20:55:00|9131.8|9127.9|9132.2|9127.7|9132.5|9128.5|9131|9127.1|76
1713301200000|2024-04-16 21:00:00|9132.5|9126|9131.8|9125.3|9132.5|9126|9131.8|9125.3|5
1713301500000|2024-04-16 21:05:00|9131.7|9125.2|9131.7|9125.2|9132.1|9125.6|9130.4|9123.9|21
1713301800000|2024-04-16 21:10:00|9131.8|9125.3|9131.6|9125.1|9132.4|9125.9|9131.3|9124.8|37
1713302100000|2024-04-16 21:15:00|9131|9124.5|9132.6|9126.1|9132.6|9126.1|9130.8|9124.3|18
1713302400000|2024-04-16 21:20:00|9132.5|9126|9132.8|9126.3|9133.2|9126.7|9129.9|9123.4|60
1713302700000|2024-04-16 21:25:00|9132.9|9126.4|9133|9126.5|9133.5|9127|9132.6|9126.1|33
1713303000000|2024-04-16 21:30:00|9132.7|9126.2|9132.7|9126.2|9132.9|9126.4|9132.6|9126.1|50
1713303300000|2024-04-16 21:35:00|9132.8|9126.3|9132|9125.5|9133.5|9127|9131.3|9124.8|42
1713303600000|2024-04-16 21:40:00|9132.2|9125.7|9132.5|9126|9132.8|9126.3|9131.7|9125.2|87
1713303900000|2024-04-16 21:45:00|9132.6|9126.1|9132|9125.5|9133.1|9126.6|9131.8|9125.3|157
1713304200000|2024-04-16 21:50:00|9132.1|9125.6|9132|9125.5|9132.4|9125.9|9131.1|9124.6|138
1713304500000|2024-04-16 21:55:00|9131.9|9125.4|9131.6|9125.1|9134.1|9127.6|9130.3|9123.8|515
1713304800000|2024-04-16 22:00:00|9131.8|9125.3|9132.1|9127.4|9133.1|9127.5|9131.4|9125.3|175
1713305100000|2024-04-16 22:05:00|9131.3|9128.1|9130.5|9127.9|9131.5|9128.2|9130.3|9127.3|117
1713305400000|2024-04-16 22:10:00|9130.6|9128|9130.5|9128.1|9131.9|9129.3|9130.4|9127.9|62
1713305700000|2024-04-16 22:15:00|9130.6|9128.2|9130.1|9127.7|9130.6|9128.2|9130|9127.6|61
1713306000000|2024-04-16 22:20:00|9130|9127.6|9130.5|9128.1|9130.6|9128.2|9129.9|9127.5|42
1713306300000|2024-04-16 22:25:00|9130.4|9128|9130|9127.6|9130.4|9128|9129.7|9127.3|40
1713306600000|2024-04-16 22:30:00|9130.1|9127.7|9130.7|9128.3|9131|9128.6|9130|9127.6|67
1713306900000|2024-04-16 22:35:00|9131|9128.6|9130.8|9128.4|9131.3|9128.9|9130.6|9128.2|55
1713307200000|2024-04-16 22:40:00|9130.9|9128.5|9131|9128.6|9131.3|9128.9|9130.6|9128.2|45
1713307500000|2024-04-16 22:45:00|9131.4|9129|9129.3|9126.9|9132.6|9130.2|9128.3|9125.9|139
1713307800000|2024-04-16 22:50:00|9129.2|9126.8|9128.3|9125.9|9129.2|9126.8|9127.8|9125.4|69
1713308100000|2024-04-16 22:55:00|9128.4|9126|9128|9125.6|9128.4|9126|9127.3|9124.9|40
1713308400000|2024-04-16 23:00:00|9127.9|9125.5|9127.3|9124.9|9128|9125.6|9126.5|9124.1|75
1713308700000|2024-04-16 23:05:00|9127.4|9125|9126.4|9124|9127.5|9125.1|9125.9|9123.5|46
1713309000000|2024-04-16 23:10:00|9126.5|9124.1|9125.7|9123.3|9127.2|9124.8|9125.7|9123.3|51
1713309300000|2024-04-16 23:15:00|9125.6|9123.2|9125.5|9123.1|9126.4|9124|9125|9122.6|45
1713309600000|2024-04-16 23:20:00|9125.3|9122.9|9124.2|9121.8|9125.5|9123.1|9124.1|9121.7|49
1713309900000|2024-04-16 23:25:00|9124.3|9121.9|9123.9|9121.5|9125.1|9122.7|9123.9|9121.5|46
1713310200000|2024-04-16 23:30:00|9123.8|9121.4|9124|9121.6|9124.2|9121.8|9123.2|9120.8|55
1713310500000|2024-04-16 23:35:00|9123.9|9121.5|9125.1|9122.7|9125.3|9122.9|9123.7|9121.3|52
1713310800000|2024-04-16 23:40:00|9125.3|9122.9|9125.5|9123.1|9125.6|9123.2|9124.5|9122.1|65
1713311100000|2024-04-16 23:45:00|9125.7|9123.3|9126.1|9123.7|9126.1|9123.7|9124.4|9122|76
1713311400000|2024-04-16 23:50:00|9126.2|9123.8|9125.9|9123.5|9126.6|9124.2|9125.9|9123.5|54
1713311700000|2024-04-16 23:55:00|9126|9123.6|9127.9|9125.5|9128.1|9125.7|9125.7|9123.3|67
1713312000000|2024-04-17 00:00:00|9128|9125.6|9128.8|9126.4|9129.1|9126.7|9126.5|9124.1|157
1713312300000|2024-04-17 00:05:00|9128.7|9126.3|9128|9125.6|9129.1|9126.7|9127|9124.6|130
1713312600000|2024-04-17 00:10:00|9127.9|9125.5|9127.8|9125.4|9128.6|9126.2|9127.1|9124.7|104
1713312900000|2024-04-17 00:15:00|9127.7|9125.3|9125.1|9122.7|9127.8|9125.4|9125.1|9122.7|112
1713313200000|2024-04-17 00:20:00|9125.2|9122.8|9124.7|9122.3|9125.5|9123.1|9124.2|9121.8|109
1713313500000|2024-04-17 00:25:00|9124.4|9122|9125.6|9123.2|9125.7|9123.3|9124.4|9122|99
1713313800000|2024-04-17 00:30:00|9125.9|9123.5|9126.4|9124|9127.4|9125|9125.5|9123.1|99
1713314100000|2024-04-17 00:35:00|9126.3|9123.9|9126|9123.6|9126.8|9124.4|9125.2|9122.8|118
1713314400000|2024-04-17 00:40:00|9125.9|9123.5|9127|9124.6|9127.1|9124.7|9125.2|9122.8|119
1713314700000|2024-04-17 00:45:00|9127.2|9124.8|9125|9122.6|9127.3|9124.9|9124.9|9122.5|81
1713315000000|2024-04-17 00:50:00|9124.5|9122.1|9123.7|9121.3|9125.1|9122.7|9122.9|9120.5|82
1713315300000|2024-04-17 00:55:00|9124.9|9122.5|9124.3|9121.9|9125.4|9123|9124.1|9121.7|122
1713315600000|2024-04-17 01:00:00|9124.4|9122|9125.8|9123.4|9127.3|9124.9|9124.4|9122|127
1713315900000|2024-04-17 01:05:00|9125.7|9123.3|9124.6|9122.2|9126.2|9123.8|9123.8|9121.4|133
1713316200000|2024-04-17 01:10:00|9124.5|9122.1|9125.9|9123.5|9126|9123.6|9123.3|9120.9|118
1713316500000|2024-04-17 01:15:00|9125.7|9123.3|9124.9|9122.5|9126|9123.6|9124.4|9122|175
1713316800000|2024-04-17 01:20:00|9124.7|9122.3|9122.9|9120.5|9124.7|9122.3|9121.9|9119.5|142
1713317100000|2024-04-17 01:25:00|9122.7|9120.3|9122.7|9120.3|9123.4|9121|9122.1|9119.7|126
1713317400000|2024-04-17 01:30:00|9122.6|9120.2|9123.2|9120.8|9123.3|9120.9|9122|9119.6|208
1713317700000|2024-04-17 01:35:00|9123.1|9120.7|9124.4|9122|9124.7|9122.3|9122.8|9120.4|138
1713318000000|2024-04-17 01:40:00|9124.3|9121.9|9123.9|9121.5|9124.8|9122.4|9123|9120.6|174
1713318300000|2024-04-17 01:45:00|9124.3|9121.9|9124.4|9122|9124.6|9122.2|9123.1|9120.7|194
1713318600000|2024-04-17 01:50:00|9124.3|9121.9|9123.5|9121.1|9124.6|9122.2|9122.3|9119.9|151
1713318900000|2024-04-17 01:55:00|9123.6|9121.2|9124|9121.6|9124.2|9121.8|9122.9|9120.5|75
1713319200000|2024-04-17 02:00:00|9123.9|9121.5|9123|9120.6|9124.4|9122|9122.3|9119.9|118
1713319500000|2024-04-17 02:05:00|9122.9|9120.5|9123.4|9121|9124.7|9122.3|9122.9|9120.5|70
1713319800000|2024-04-17 02:10:00|9123.3|9120.9|9123.5|9121.1|9124|9121.6|9122.7|9120.3|75
1713320100000|2024-04-17 02:15:00|9123.4|9121|9122.8|9120.4|9124.1|9121.7|9122.6|9120.2|96
1713320400000|2024-04-17 02:20:00|9122.9|9120.5|9122|9119.6|9123.1|9120.7|9121.8|9119.4|79
1713320700000|2024-04-17 02:25:00|9122.2|9119.8|9121.7|9119.3|9122.4|9120|9121.5|9119.1|92
1713321000000|2024-04-17 02:30:00|9121.8|9119.4|9121.8|9119.4|9121.9|9119.6|9119.8|9117.4|61
1713321300000|2024-04-17 02:35:00|9121.9|9119.5|9121.4|9119|9122.4|9120|9121.3|9118.9|61
1713321600000|2024-04-17 02:40:00|9121.5|9119.1|9120.5|9119|9121.9|9119.9|9120.4|9118.7|58
1713321900000|2024-04-17 02:45:00|9120.6|9119.1|9121.6|9119.2|9121.8|9119.6|9120.5|9118.8|65
1713322200000|2024-04-17 02:50:00|9121.7|9119.3|9121.7|9119.3|9121.8|9119.4|9120.7|9118.3|60
1713322500000|2024-04-17 02:55:00|9121.6|9119.2|9122|9119.6|9122|9119.9|9121.1|9118.8|50
1713322800000|2024-04-17 03:00:00|9122.1|9119.7|9120.9|9119.4|9123|9120.9|9120.9|9119.4|83
1713323100000|2024-04-17 03:05:00|9121|9119.5|9122.9|9121.4|9123.7|9122.2|9120.6|9119.1|58
1713323400000|2024-04-17 03:10:00|9122.8|9121.3|9121.7|9119.3|9122.9|9121.4|9120.9|9118.5|60
1713323700000|2024-04-17 03:15:00|9122|9119.6|9122.7|9120.3|9123|9121|9121.5|9119.1|62
1713324000000|2024-04-17 03:20:00|9122.5|9121|9122.2|9119.8|9122.9|9121|9121.4|9119.2|97
1713324300000|2024-04-17 03:25:00|9122.1|9119.7|9122.2|9120.7|9122.4|9120.9|9121.5|9119.4|86
1713324600000|2024-04-17 03:30:00|9122.3|9120.8|9123.5|9121.1|9123.9|9121.9|9122.3|9120|48
1713324900000|2024-04-17 03:35:00|9123.6|9121.2|9124.7|9122.3|9124.8|9122.8|9122.9|9120.5|71
1713325200000|2024-04-17 03:40:00|9124.6|9122.2|9123.6|9121.2|9124.6|9122.2|9123.6|9121.2|58
1713325500000|2024-04-17 03:45:00|9123.7|9121.3|9125.3|9122.9|9125.7|9123.3|9122.9|9120.5|75
1713325800000|2024-04-17 03:50:00|9125.4|9123|9124|9122.5|9125.7|9123.8|9123.6|9122.1|61
1713326100000|2024-04-17 03:55:00|9124.1|9122.6|9124.5|9123|9125|9123.5|9124|9122.1|64
1713326400000|2024-04-17 04:00:00|9124.7|9123.2|9124.3|9122.8|9124.9|9123.4|9123.8|9122.3|71
1713326700000|2024-04-17 04:05:00|9124.2|9122.7|9123.4|9121.9|9124.3|9122.8|9123|9121|50
1713327000000|2024-04-17 04:10:00|9123.3|9121.8|9123.2|9121.7|9124|9121.8|9122.9|9120.9|37
1713327300000|2024-04-17 04:15:00|9123.7|9121.3|9123.4|9121|9124.1|9121.7|9123.3|9120.9|35
1713327600000|2024-04-17 04:20:00|9123.3|9120.9|9122.5|9120.1|9123.4|9121.2|9122.2|9119.9|34
1713327900000|2024-04-17 04:25:00|9122.4|9120|9123|9121.5|9123.3|9121.5|9122.4|9120|51
1713328200000|2024-04-17 04:30:00|9123.1|9121.6|9124.5|9122.1|9124.7|9122.3|9123|9120.6|46
1713328500000|2024-04-17 04:35:00|9124.6|9122.2|9125.3|9122.9|9125.7|9123.4|9124.5|9122.1|65
1713328800000|2024-04-17 04:40:00|9125.4|9123|9124.6|9122.2|9125.6|9123.2|9124.5|9122.1|49
1713329100000|2024-04-17 04:45:00|9124.5|9122.1|9124.5|9122.1|9125|9122.9|9124.1|9122.1|49
1713329400000|2024-04-17 04:50:00|9124.4|9122|9125|9122.6|9125|9123|9123.8|9122|51
1713329700000|2024-04-17 04:55:00|9124.9|9122.5|9124.7|9123.2|9125|9123.2|9124.1|9121.7|45
1713330000000|2024-04-17 05:00:00|9124.8|9123.3|9125.1|9122.7|9125.4|9123.7|9124.4|9122.3|82
1713330300000|2024-04-17 05:05:00|9124.8|9123.3|9125.3|9122.9|9125.7|9123.7|9124.6|9122.2|57
1713330600000|2024-04-17 05:10:00|9125.4|9123|9126.1|9123.7|9126.4|9124.3|9124.9|9122.9|33
1713330900000|2024-04-17 05:15:00|9126.2|9123.8|9126.4|9124|9127.2|9124.8|9125.9|9123.8|44
1713331200000|2024-04-17 05:20:00|9126.3|9123.9|9125.6|9124.1|9126.8|9125|9125.6|9123.7|41
1713331500000|2024-04-17 05:25:00|9126.1|9123.7|9127|9124.6|9127|9124.7|9125.6|9123.4|42
1713331800000|2024-04-17 05:30:00|9126.8|9124.4|9128|9125.6|9128.1|9125.7|9126.6|9124.2|73
1713332100000|2024-04-17 05:35:00|9128.2|9125.8|9127.5|9125.1|9128.3|9126|9127|9124.7|66
1713332400000|2024-04-17 05:40:00|9127.6|9125.2|9127.6|9125.2|9128.5|9126.1|9126.9|9124.7|62
1713332700000|2024-04-17 05:45:00|9127.5|9125.1|9128|9125.6|9128.2|9125.8|9127|9124.6|62
1713333000000|2024-04-17 05:50:00|9128.2|9125.8|9127.6|9126.1|9128.4|9126.3|9127.2|9124.9|104
1713333300000|2024-04-17 05:55:00|9127.5|9126|9129.4|9127|9130.1|9128.1|9127.4|9125.9|133
1713333600000|2024-04-17 06:00:00|9129.3|9127.8|9133|9130.6|9133.9|9131.5|9127.5|9125.1|370
1713333900000|2024-04-17 06:05:00|9133.1|9130.7|9127.8|9125.4|9133.1|9130.7|9127.3|9124.9|297
1713334200000|2024-04-17 06:10:00|9127.7|9125.3|9123.8|9122.3|9128.7|9126.8|9123.3|9121.8|335
1713334500000|2024-04-17 06:15:00|9123.7|9122.2|9125.8|9123.4|9125.9|9123.5|9123.6|9121.5|264
1713334800000|2024-04-17 06:20:00|9125.9|9123.5|9122.5|9120.1|9126.4|9124.7|9121.7|9119.7|169
1713335100000|2024-04-17 06:25:00|9122.2|9120.7|9123|9120.6|9124.3|9122.7|9122.1|9119.9|194
1713335400000|2024-04-17 06:30:00|9122.9|9120.5|9122.2|9120.7|9124.1|9121.7|9122.1|9120.1|139
1713335700000|2024-04-17 06:35:00|9122.3|9120.8|9120.7|9118.3|9123.1|9121.2|9118|9116.5|212
1713336000000|2024-04-17 06:40:00|9120.8|9118.4|9118.4|9116.9|9122.2|9120.6|9118.1|9115.8|209
1713336300000|2024-04-17 06:45:00|9118.2|9116.7|9112.1|9109.7|9119|9117.5|9112|9109.6|238
1713336600000|2024-04-17 06:50:00|9111.6|9109.2|9105.2|9103.7|9111.6|9109.2|9104|9101.6|422
1713336900000|2024-04-17 06:55:00|9105.3|9103.8|9102.7|9101.2|9108.3|9105.9|9100.5|9099|308
1713337200000|2024-04-17 07:00:00|9103|9100.6|9108|9106.5|9108.5|9106.6|9102.8|9100.4|347
1713337500000|2024-04-17 07:05:00|9107.9|9106.4|9111.7|9109.3|9111.7|9109.3|9106.2|9103.8|247
1713337800000|2024-04-17 07:10:00|9111.8|9109.4|9113.8|9112.3|9115.9|9113.8|9110.8|9108.4|272
1713338100000|2024-04-17 07:15:00|9114.2|9112.7|9114.3|9112.8|9115|9113|9110.5|9108.1|265
1713338400000|2024-04-17 07:20:00|9113.9|9112.4|9114.1|9112.6|9116.5|9115|9113.5|9111.2|261
1713338700000|2024-04-17 07:25:00|9114.2|9112.7|9110.7|9108.3|9114.7|9112.8|9110.1|9107.7|209
1713339000000|2024-04-17 07:30:00|9110.8|9108.4|9113|9111.5|9113|9111.5|9109.7|9107.4|201
1713339300000|2024-04-17 07:35:00|9113.1|9111.6|9110.5|9109|9113.7|9111.8|9109.6|9107.7|188
1713339600000|2024-04-17 07:40:00|9110.3|9108.8|9105.4|9103|9110.3|9108.8|9104.9|9102.5|242
1713339900000|2024-04-17 07:45:00|9105.8|9103.4|9102.9|9100.5|9107.1|9104.7|9101.9|9100.3|225
1713340200000|2024-04-17 07:50:00|9102.8|9100.4|9103.4|9101|9104.9|9102.5|9101.9|9099.5|214
1713340500000|2024-04-17 07:55:00|9103.3|9100.9|9108.4|9106|9108.4|9106.3|9103.3|9100.9|247
1713340800000|2024-04-17 08:00:00|9108.5|9106.1|9108.6|9106.2|9110.6|9108.2|9107.7|9105.7|200
1713341100000|2024-04-17 08:05:00|9108.8|9106.4|9109.1|9107.6|9110.9|9108.5|9108.6|9106.2|198
1713341400000|2024-04-17 08:10:00|9109.2|9107.7|9107.5|9106|9109.5|9107.8|9106.3|9103.9|250
1713341700000|2024-04-17 08:15:00|9107.4|9105.9|9105.5|9103.1|9108.1|9106.6|9105.2|9102.9|206
1713342000000|2024-04-17 08:20:00|9105.7|9103.3|9100.2|9098.7|9106.2|9103.8|9099.7|9098.2|295
1713342300000|2024-04-17 08:25:00|9100.3|9098.8|9101.3|9099.8|9102.6|9101.1|9097.9|9095.9|249
1713342600000|2024-04-17 08:30:00|9101.4|9099.9|9098.8|9097.3|9103.7|9101.3|9098.5|9097|248
1713342900000|2024-04-17 08:35:00|9098.9|9097.4|9096.6|9095.1|9099.3|9097.4|9095|9092.6|286
1713343200000|2024-04-17 08:40:00|9096.8|9095.3|9095.1|9093.6|9097.6|9095.4|9094.7|9093.1|197
1713343500000|2024-04-17 08:45:00|9095.2|9093.7|9099.2|9097.7|9099.7|9098.2|9095.2|9092.8|205
1713343800000|2024-04-17 08:50:00|9099.4|9097.9|9098|9096.5|9101.3|9099.4|9097.2|9095.6|259
1713344100000|2024-04-17 08:55:00|9098.1|9096.6|9100.9|9098.5|9101.6|9099.6|9098|9096.3|190
1713344400000|2024-04-17 09:00:00|9101.7|9099.3|9104.6|9102.2|9106.3|9103.9|9099.3|9096.9|344
1713344700000|2024-04-17 09:05:00|9104.7|9102.3|9105.3|9102.9|9105.5|9103.1|9102.5|9100.6|201
1713345000000|2024-04-17 09:10:00|9105.2|9102.8|9102.7|9100.3|9105.2|9102.8|9101.7|9099.3|166
1713345300000|2024-04-17 09:15:00|9102.6|9100.2|9104.4|9102|9106.5|9104.1|9101.8|9099.4|198
1713345600000|2024-04-17 09:20:00|9104.3|9101.9|9104.7|9102.3|9106|9103.6|9103.5|9101.1|223
1713345900000|2024-04-17 09:25:00|9104.6|9102.2|9103.8|9102.3|9105.1|9103.3|9102.4|9100.9|152
1713346200000|2024-04-17 09:30:00|9104.2|9102.7|9106.9|9104.5|9107.1|9104.8|9103.5|9102|177
1713346500000|2024-04-17 09:35:00|9107|9104.6|9110.6|9109.1|9111.3|9109.4|9107|9104.6|191
1713346800000|2024-04-17 09:40:00|9110.4|9108.9|9109.6|9108.1|9112.7|9111.2|9109.5|9107.4|142
1713347100000|2024-04-17 09:45:00|9109.7|9108.2|9112.4|9110.9|9113.5|9112|9109.5|9107.9|181
1713347400000|2024-04-17 09:50:00|9112.5|9111|9111.7|9109.3|9114.3|9112.7|9110.3|9107.9|183
1713347700000|2024-04-17 09:55:00|9111.8|9109.4|9114.5|9112.1|9115.1|9113.6|9111.1|9109.1|137
1713348000000|2024-04-17 10:00:00|9114.4|9112|9115.2|9112.8|9116.7|9114.5|9114.3|9112|175
1713348300000|2024-04-17 10:05:00|9115.1|9112.7|9111.8|9109.4|9115.4|9113|9111.7|9109.3|141
1713348600000|2024-04-17 10:10:00|9112|9109.6|9114.4|9112.9|9115.4|9113.6|9111.6|9109.2|117
1713348900000|2024-04-17 10:15:00|9114.5|9113|9118.8|9116.4|9119.1|9117.1|9114.2|9112.7|91
1713349200000|2024-04-17 10:20:00|9118.9|9116.5|9118.1|9115.7|9119.1|9117.1|9116.2|9114|133
1713349500000|2024-04-17 10:25:00|9118.2|9115.8|9118|9115.6|9118.4|9116.8|9116.9|9114.9|105
1713349800000|2024-04-17 10:30:00|9118.1|9115.7|9114.9|9112.5|9118.1|9116.4|9114.9|9112.5|171
1713350100000|2024-04-17 10:35:00|9115|9112.6|9117.9|9115.5|9119.4|9117|9115|9112.6|172
1713350400000|2024-04-17 10:40:00|9117.8|9115.4|9117|9114.6|9117.9|9115.5|9115.3|9112.9|154
1713350700000|2024-04-17 10:45:00|9116.9|9114.5|9116.8|9115.3|9117.7|9115.4|9114.7|9112.3|137
1713351000000|2024-04-17 10:50:00|9116.9|9115.4|9116.3|9114.8|9116.9|9115.4|9115.9|9114.1|51
1713351300000|2024-04-17 10:55:00|9116.4|9114.9|9116.3|9114.8|9117.1|9115.6|9115.9|9114.4|70
1713351600000|2024-04-17 11:00:00|9116.4|9114.9|9112.2|9109.8|9116.6|9115.1|9111.7|9109.8|180
1713351900000|2024-04-17 11:05:00|9112.3|9109.9|9108.1|9106.6|9112.4|9110.7|9107.9|9106.4|167
1713352200000|2024-04-17 11:10:00|9108|9106.5|9107.2|9105.7|9109.4|9107.9|9106.5|9104.4|185
1713352500000|2024-04-17 11:15:00|9107.3|9105.8|9106.4|9104.9|9107.3|9105.8|9105.8|9104.3|154
1713352800000|2024-04-17 11:20:00|9106.5|9105|9110.4|9108|9110.7|9108.5|9105.7|9104.2|141
1713353100000|2024-04-17 11:25:00|9110.5|9108.1|9109.9|9108.4|9110.9|9109.4|9108.4|9106.9|120
1713353400000|2024-04-17 11:30:00|9110.3|9108.8|9109.6|9107.2|9111|9108.9|9108.5|9106.2|135
1713353700000|2024-04-17 11:35:00|9109.3|9107.8|9110.4|9108.9|9111.1|9109.1|9109.1|9107.6|83
1713354000000|2024-04-17 11:40:00|9110.5|9109|9109.5|9108|9110.5|9109|9107.7|9106.2|106
1713354300000|2024-04-17 11:45:00|9109.6|9108.1|9110.3|9108.8|9111.5|9109.2|9109.2|9107.7|108
1713354600000|2024-04-17 11:50:00|9110.2|9108.7|9109.6|9108.1|9110.5|9109|9106.8|9105|118
1713354900000|2024-04-17 11:55:00|9109.5|9108|9110|9108.5|9111.7|9110.2|9109.5|9107.4|134
1713355200000|2024-04-17 12:00:00|9109.8|9108.3|9111|9109.5|9111.4|9109.9|9108.2|9106.7|189
1713355500000|2024-04-17 12:05:00|9110.8|9109.3|9113.1|9111.6|9113.4|9111.9|9109.9|9107.9|181
1713355800000|2024-04-17 12:10:00|9113.2|9111.7|9113|9110.6|9114.7|9112.9|9112.6|9110.5|173
1713356100000|2024-04-17 12:15:00|9112.9|9110.5|9111.1|9108.7|9115|9112.6|9110|9108|206
1713356400000|2024-04-17 12:20:00|9111.2|9108.8|9117.3|9114.9|9119.1|9116.7|9111.2|9108.8|329
1713356700000|2024-04-17 12:25:00|9117.1|9114.7|9116.5|9115|9119.1|9117.5|9116|9114.5|223
1713357000000|2024-04-17 12:30:00|9116.4|9114.9|9115.1|9113.6|9118.5|9117|9115.1|9113.6|229
1713357300000|2024-04-17 12:35:00|9115.3|9113.8|9115.6|9114.1|9116.3|9114.4|9114.2|9112.5|184
1713357600000|2024-04-17 12:40:00|9115.4|9113.9|9117.4|9115.9|9119.6|9117.2|9115.4|9113.5|259
1713357900000|2024-04-17 12:45:00|9117.2|9115.7|9116.5|9114.1|9118.7|9117.2|9114.4|9112.9|219
1713358200000|2024-04-17 12:50:00|9115.9|9114.4|9117.6|9115.2|9117.7|9115.3|9112.6|9111.1|280
1713358500000|2024-04-17 12:55:00|9117.5|9115.1|9117.7|9116.2|9119|9117.2|9115.3|9113.8|201
1713358800000|2024-04-17 13:00:00|9117.8|9116.3|9116.3|9114.8|9119.5|9118|9115.8|9114.3|224
1713359100000|2024-04-17 13:05:00|9116.5|9115|9114.6|9113.1|9117|9115.5|9114|9112.1|260
1713359400000|2024-04-17 13:10:00|9114.7|9113.2|9108.9|9107.4|9116|9114.5|9107.8|9106.3|260
1713359700000|2024-04-17 13:15:00|9109|9107.5|9112.9|9110.5|9114.8|9112.4|9106.6|9104.7|294
1713360000000|2024-04-17 13:20:00|9112.8|9110.4|9112|9109.6|9114|9111.6|9110.5|9108.1|247
1713360300000|2024-04-17 13:25:00|9111.7|9110.2|9113.2|9111.7|9114|9111.9|9111.2|9109.1|190
1713360600000|2024-04-17 13:30:00|9113.1|9111.6|9110.4|9108.9|9113.8|9112.2|9108.4|9106.9|307
1713360900000|2024-04-17 13:35:00|9110.6|9109.1|9110.2|9108.7|9111.6|9110.1|9108.1|9105.7|278
1713361200000|2024-04-17 13:40:00|9110.6|9109.1|9109.4|9107.9|9111.4|9109.9|9106.9|9104.5|383
1713361500000|2024-04-17 13:45:00|9109.5|9108|9109.5|9108|9112.4|9110.1|9109.1|9107.6|353
1713361800000|2024-04-17 13:50:00|9109.3|9107.8|9112.6|9111.1|9112.8|9111.3|9108.4|9106.9|289
1713362100000|2024-04-17 13:55:00|9112.7|9111.2|9118.7|9117.2|9119.4|9117.3|9112.7|9111.2|260
1713362400000|2024-04-17 14:00:00|9118.8|9117.3|9123.5|9122|9124.1|9122.6|9118.8|9117.3|240
1713362700000|2024-04-17 14:05:00|9123.4|9121.9|9121.8|9120.3|9124.4|9122.9|9121|9119.5|276
1713363000000|2024-04-17 14:10:00|9121.9|9120.4|9121.7|9120.2|9122.8|9120.9|9120.2|9118.6|252
1713363300000|2024-04-17 14:15:00|9121.8|9120.3|9123.6|9122.1|9124.1|9122.6|9120.6|9119.1|223
1713363600000|2024-04-17 14:20:00|9123.7|9122.2|9124.4|9122.9|9126.6|9124.8|9123.5|9122|172
1713363900000|2024-04-17 14:25:00|9124.3|9122.8|9122.7|9121.2|9124.3|9122.8|9121.5|9120|219
1713364200000|2024-04-17 14:30:00|9122.8|9121.3|9122.9|9121.4|9124.2|9122.7|9121.6|9119.3|257
1713364500000|2024-04-17 14:35:00|9123|9121.5|9123.6|9121.2|9125.4|9123|9121.7|9119.5|221
1713364800000|2024-04-17 14:40:00|9123.5|9121.1|9128.3|9125.9|9128.3|9125.9|9122.4|9120|239
1713365100000|2024-04-17 14:45:00|9128.2|9125.8|9127.8|9125.4|9130.1|9127.7|9125.9|9123.5|268
1713365400000|2024-04-17 14:50:00|9128.1|9125.7|9131.8|9130.3|9132.2|9130.7|9128.1|9125.7|212
1713365700000|2024-04-17 14:55:00|9131.7|9130.2|9130.6|9129.1|9131.8|9130.3|9129.1|9127.6|220
1713366000000|2024-04-17 15:00:00|9130.5|9129|9125.9|9123.5|9130.6|9129.1|9124.6|9123.1|258
1713366300000|2024-04-17 15:05:00|9125.5|9124|9125.1|9123.6|9127.5|9125.1|9124|9122.5|176
1713366600000|2024-04-17 15:10:00|9125.2|9123.7|9125.7|9124.2|9126.1|9124.4|9123.8|9122.3|181
1713366900000|2024-04-17 15:15:00|9125.8|9124.3|9127.5|9126|9128|9126.2|9125.5|9124|198
1713367200000|2024-04-17 15:20:00|9127.4|9125.9|9124.2|9122.7|9127.4|9125.9|9124.1|9122.4|171
1713367500000|2024-04-17 15:25:00|9124.3|9122.8|9122.7|9120.3|9125.9|9124.4|9121.7|9119.4|230
1713367800000|2024-04-17 15:30:00|9122.6|9120.2|9121.7|9119.3|9124.6|9122.7|9121.7|9119.3|225
1713368100000|2024-04-17 15:35:00|9121.8|9119.4|9118.4|9116|9122.5|9120.4|9118.3|9115.9|246
1713368400000|2024-04-17 15:40:00|9118.5|9116.1|9119.6|9118.1|9120.3|9118.6|9118|9116|188
1713368700000|2024-04-17 15:45:00|9119.7|9118.2|9119.7|9118.2|9120.5|9118.6|9118.6|9116.5|199
1713369000000|2024-04-17 15:50:00|9119.6|9118.1|9120.4|9118.9|9122.1|9120|9119.6|9118|151
1713369300000|2024-04-17 15:55:00|9120.9|9119.4|9122.8|9120.4|9123|9120.6|9120.9|9119.4|150
1713369600000|2024-04-17 16:00:00|9122.7|9120.3|9120.9|9119.4|9123.3|9121.8|9120.8|9119.3|184
1713369900000|2024-04-17 16:05:00|9121|9119.5|9122.8|9121.3|9123.3|9121.8|9120.9|9119.4|203
1713370200000|2024-04-17 16:10:00|9122.7|9121.2|9122.3|9120.8|9123.1|9121.6|9119.8|9117.8|175
1713370500000|2024-04-17 16:15:00|9122.2|9120.7|9121.7|9120.2|9124|9122.2|9121.3|9119.8|161
1713370800000|2024-04-17 16:20:00|9121.6|9120.1|9118.9|9117.4|9122|9120.5|9118.7|9117.2|146
1713371100000|2024-04-17 16:25:00|9118.6|9117.1|9116|9113.6|9118.8|9117.1|9114|9111.9|393
1713371400000|2024-04-17 16:30:00|9116.2|9113.8|9115.6|9114.1|9117.9|9115.6|9114.7|9112.8|281
1713371700000|2024-04-17 16:35:00|9115.3|9113.8|9114.4|9112.9|9116.9|9115|9114.3|9111.9|286
1713372000000|2024-04-17 16:40:00|9115.2|9112.8|9116.2|9114.7|9116.6|9115.1|9113.5|9111.4|271
1713372300000|2024-04-17 16:45:00|9116.1|9114.6|9113|9111.5|9118.2|9116.7|9112.9|9111.4|261
1713372600000|2024-04-17 16:50:00|9112.9|9111.4|9112|9109.6|9113.3|9111.8|9110.7|9108.8|268
1713372900000|2024-04-17 16:55:00|9111.8|9109.4|9110.6|9109.1|9114|9112.5|9110.4|9108.9|206
1713373200000|2024-04-17 17:00:00|9110.5|9109|9109.4|9107|9112.5|9110.6|9106.8|9104.4|431
1713373500000|2024-04-17 17:05:00|9109.5|9107.1|9106.6|9104.2|9110|9108.5|9103.4|9101|405
1713373800000|2024-04-17 17:10:00|9106.5|9104.1|9105.9|9103.5|9107.9|9105.6|9105|9102.6|307
1713374100000|2024-04-17 17:15:00|9105.8|9103.4|9106.9|9105.4|9107|9105.5|9104.6|9102.4|235
1713374400000|2024-04-17 17:20:00|9106.8|9105.3|9105.8|9103.4|9107.6|9105.7|9105|9102.6|250
1713374700000|2024-04-17 17:25:00|9105.7|9103.3|9107.4|9105|9108.4|9106.5|9104.9|9103|171
1713375000000|2024-04-17 17:30:00|9107.3|9104.9|9105.2|9102.8|9107.8|9105.8|9104.9|9102.5|169
1713375300000|2024-04-17 17:35:00|9105.4|9103|9103.2|9101.7|9107|9104.6|9103|9101.1|156
1713375600000|2024-04-17 17:40:00|9103.6|9102.1|9103.5|9101.1|9105.6|9103.8|9103.2|9101.1|219
1713375900000|2024-04-17 17:45:00|9103.6|9101.2|9101.6|9100.1|9104.8|9102.5|9101.6|9099.9|198
1713376200000|2024-04-17 17:50:00|9101.5|9100|9098.4|9096.9|9101.5|9100|9096.8|9095.3|195
1713376500000|2024-04-17 17:55:00|9098.5|9097|9101.4|9099|9102|9100.5|9097.8|9096.3|195
1713376800000|2024-04-17 18:00:00|9101.3|9098.9|9099.8|9098.3|9103|9101.4|9099.7|9097.9|232
1713377100000|2024-04-17 18:05:00|9099.9|9098.4|9097.5|9096|9100.4|9098.5|9096.8|9095.3|178
1713377400000|2024-04-17 18:10:00|9097.6|9096.1|9097.9|9096.4|9099|9097.5|9097.3|9095.8|168
1713377700000|2024-04-17 18:15:00|9098.1|9096.6|9101.5|9100|9103.2|9100.9|9097.9|9096.2|205
1713378000000|2024-04-17 18:20:00|9101.4|9099.9|9102|9100.5|9103.2|9101.4|9101.3|9099.2|156
1713378300000|2024-04-17 18:25:00|9102.1|9100.6|9101.8|9099.4|9102.5|9100.9|9100.8|9098.8|117
1713378600000|2024-04-17 18:30:00|9101.7|9099.3|9102.5|9101|9103.4|9101.4|9101.2|9099|101
1713378900000|2024-04-17 18:35:00|9103|9100.6|9102.2|9100.7|9104.1|9102.3|9101.9|9099.7|130
1713379200000|2024-04-17 18:40:00|9102.7|9100.3|9101.1|9098.7|9102.9|9101|9100.2|9098.5|170
1713379500000|2024-04-17 18:45:00|9101.3|9098.9|9101.4|9099|9102|9100.1|9099.6|9097.8|157
1713379800000|2024-04-17 18:50:00|9101.3|9098.9|9104.3|9101.9|9104.3|9102.4|9100.5|9098.4|164
1713380100000|2024-04-17 18:55:00|9103.7|9102.2|9105.3|9103.8|9105.8|9104|9103.3|9101.5|146
1713380400000|2024-04-17 19:00:00|9105.4|9103.9|9105.9|9104.4|9107|9105.3|9104.9|9103.4|158
1713380700000|2024-04-17 19:05:00|9105.8|9104.3|9107|9105.5|9107.4|9105.9|9105.8|9104.3|143
1713381000000|2024-04-17 19:10:00|9107.1|9105.6|9109|9106.6|9109.5|9107.2|9106.9|9104.5|133
1713381300000|2024-04-17 19:15:00|9108.8|9107.3|9107.5|9105.1|9109.2|9107.3|9106.6|9104.3|149
1713381600000|2024-04-17 19:20:00|9107.4|9105|9105.8|9104.3|9107.5|9105.7|9105.2|9103.3|101
1713381900000|2024-04-17 19:25:00|9106.1|9103.7|9106.5|9104.1|9106.8|9104.5|9105.2|9102.8|142
1713382200000|2024-04-17 19:30:00|9106.4|9104|9106.1|9104.6|9106.7|9104.7|9104.7|9103.2|119
1713382500000|2024-04-17 19:35:00|9106.2|9104.7|9107.1|9105.6|9107.6|9105.6|9106.1|9104.1|88
1713382800000|2024-04-17 19:40:00|9107|9105.5|9107.7|9106.2|9108.5|9107|9107|9105.3|92
1713383100000|2024-04-17 19:45:00|9107.6|9106.1|9105.6|9103.2|9107.8|9106.3|9104.8|9102.8|102
1713383400000|2024-04-17 19:50:00|9105.5|9103.1|9106|9103.6|9107.9|9105.5|9105.5|9103.1|131
1713383700000|2024-04-17 19:55:00|9106.1|9103.7|9103.7|9101.3|9106.1|9104.6|9102.9|9100.8|128
1713384000000|2024-04-17 20:00:00|9103.8|9101.4|9104.2|9101.8|9104.4|9102|9103.1|9100.8|68
1713384300000|2024-04-17 20:05:00|9104.4|9102|9104|9101.6|9104.4|9102|9103.2|9101.1|22
1713384600000|2024-04-17 20:10:00|9104.1|9101.7|9104.5|9103|9104.7|9103.1|9104|9101.6|31
1713384900000|2024-04-17 20:15:00|9104.7|9102.3|9104.6|9102.2|9104.7|9102.9|9104|9101.9|36
1713385200000|2024-04-17 20:20:00|9104.7|9102.3|9103.7|9101.3|9104.7|9102.3|9103.6|9101.2|43
1713385500000|2024-04-17 20:25:00|9103.9|9101.5|9103.6|9102.1|9104.3|9102.3|9103.4|9101.5|26
1713385800000|2024-04-17 20:30:00|9103.7|9102.2|9103.8|9102.3|9104.3|9102.5|9103.7|9101.8|16
1713386100000|2024-04-17 20:35:00|9103.9|9102.4|9104.6|9102.2|9104.8|9102.6|9103.9|9101.9|47
1713386400000|2024-04-17 20:40:00|9104.8|9102.4|9107|9104.6|9107.1|9104.7|9104.8|9102.4|51
1713386700000|2024-04-17 20:45:00|9107.2|9104.8|9107.7|9105.3|9108.6|9106.2|9107|9104.6|59
1713387000000|2024-04-17 20:50:00|9107.4|9105|9108.5|9106.1|9108.6|9106.2|9107.2|9104.8|63
1713387300000|2024-04-17 20:55:00|9109.3|9105.4|9110.2|9105.8|9110.3|9106.3|9109.1|9105.2|98
1713387600000|2024-04-17 21:00:00|9110.8|9104.3|9110.6|9104.1|9110.8|9104.3|9110.4|9103.9|3
1713387900000|2024-04-17 21:05:00|9110.7|9104.2|9110.4|9103.9|9110.7|9104.2|9110.2|9103.7|6
1713388200000|2024-04-17 21:10:00|9110.3|9103.8|9110.2|9103.7|9110.3|9103.8|9110|9103.5|6
1713388500000|2024-04-17 21:15:00|9110.3|9103.8|9110.1|9103.6|9110.3|9103.8|9109.9|9103.4|9
1713388800000|2024-04-17 21:20:00|9110.2|9103.7|9110|9103.5|9110.3|9103.8|9109.9|9103.4|25
1713389100000|2024-04-17 21:25:00|9109.9|9103.4|9110.1|9103.6|9110.4|9103.9|9109.9|9103.4|27
1713389400000|2024-04-17 21:30:00|9110|9103.5|9110.1|9103.6|9110.1|9103.6|9109.9|9103.4|20
1713389700000|2024-04-17 21:35:00|9110|9103.5|9110.2|9103.7|9110.4|9103.9|9110|9103.5|44
1713390000000|2024-04-17 21:40:00|9110.3|9103.8|9110.3|9103.8|9110.3|9103.8|9109.9|9103.4|32
1713390300000|2024-04-17 21:45:00|9110.5|9104|9111.6|9105.1|9111.7|9105.2|9110.3|9103.8|37
1713390600000|2024-04-17 21:50:00|9111.8|9105.3|9109.8|9103.3|9111.8|9105.3|9109.5|9103|100
1713390900000|2024-04-17 21:55:00|9109.7|9103.2|9110.2|9103.7|9110.4|9103.9|9109.7|9103.2|91
1713391200000|2024-04-17 22:00:00|9108|9101.5|9107.6|9101.4|9110|9103.5|9106.2|9100.7|314
1713391500000|2024-04-17 22:05:00|9106.9|9102.2|9106.5|9102.7|9107.1|9102.8|9104.9|9102|187
1713391800000|2024-04-17 22:10:00|9106.4|9102.9|9105|9102.3|9108|9103.9|9105|9102.1|124
1713392100000|2024-04-17 22:15:00|9104.9|9102.2|9105|9102.6|9105.1|9102.7|9104.6|9102.2|52
1713392400000|2024-04-17 22:20:00|9105.1|9102.7|9106.8|9104.4|9106.9|9104.5|9104.6|9102.2|52
1713392700000|2024-04-17 22:25:00|9106.9|9104.5|9106.6|9104.2|9107.4|9105|9106.1|9103.7|45
1713393000000|2024-04-17 22:30:00|9106.7|9104.3|9105.2|9102.8|9106.7|9104.3|9105.1|9102.7|46
1713393300000|2024-04-17 22:35:00|9105.1|9102.7|9105.2|9102.8|9105.8|9103.4|9104.8|9102.4|45
1713393600000|2024-04-17 22:40:00|9105.1|9102.7|9105.7|9103.3|9105.8|9103.4|9105|9102.6|27
1713393900000|2024-04-17 22:45:00|9105.6|9103.2|9105.5|9103.1|9105.9|9103.5|9105.3|9102.9|40
1713394200000|2024-04-17 22:50:00|9105.4|9103|9106|9103.6|9106.1|9103.7|9105.3|9102.9|67
1713394500000|2024-04-17 22:55:00|9105.9|9103.5|9105.7|9103.3|9106.1|9103.7|9105.7|9103.3|17
1713394800000|2024-04-17 23:00:00|9105.8|9103.4|9106.6|9104.2|9106.8|9104.4|9105.7|9103.3|56
1713395100000|2024-04-17 23:05:00|9106.7|9104.3|9106.6|9104.2|9106.9|9104.5|9106.4|9104|41
1713395400000|2024-04-17 23:10:00|9106.5|9104.1|9106.6|9104.2|9106.7|9104.3|9106|9103.6|35
1713395700000|2024-04-17 23:15:00|9106.5|9104.1|9104.7|9102.3|9106.7|9104.3|9104.4|9102|49
1713396000000|2024-04-17 23:20:00|9104.6|9102.2|9104.6|9102.2|9105.6|9103.2|9104|9101.6|35
1713396300000|2024-04-17 23:25:00|9104.7|9102.3|9105.7|9103.3|9105.7|9103.3|9104.6|9102.2|26
1713396600000|2024-04-17 23:30:00|9105.6|9103.2|9108.9|9106.5|9109|9106.6|9105.5|9103.1|48
1713396900000|2024-04-17 23:35:00|9109|9106.6|9107.4|9105|9109.4|9107|9107.4|9105|29
1713397200000|2024-04-17 23:40:00|9107.1|9104.7|9107.5|9105.1|9108|9105.6|9106.9|9104.5|39
1713397500000|2024-04-17 23:45:00|9107.6|9105.2|9107.2|9104.8|9107.8|9105.4|9107.1|9104.7|62
1713397800000|2024-04-17 23:50:00|9107.1|9104.7|9107.6|9105.2|9107.8|9105.4|9107|9104.6|38
1713398100000|2024-04-17 23:55:00|9107.5|9105.1|9107.9|9105.5|9109|9106.6|9107.2|9104.8|54
1713398400000|2024-04-18 00:00:00|9107.7|9105.3|9109.3|9106.9|9109.5|9107.1|9107.5|9105.1|79
1713398700000|2024-04-18 00:05:00|9110|9107.6|9110.3|9107.9|9111.2|9108.8|9108.4|9106|69
1713399000000|2024-04-18 00:10:00|9110.4|9108|9109.6|9107.2|9111|9108.6|9108.9|9106.5|88
1713399300000|2024-04-18 00:15:00|9109.4|9107|9108.3|9106.8|9109.8|9107.4|9108.2|9106.1|64
1713399600000|2024-04-18 00:20:00|9108.8|9106.4|9108|9105.6|9109.2|9107.1|9107.9|9105.5|73
1713399900000|2024-04-18 00:25:00|9107.9|9105.5|9108|9105.6|9108.7|9106.3|9107.3|9104.9|39
1713400200000|2024-04-18 00:30:00|9107.9|9105.5|9107.3|9104.9|9108.1|9105.7|9106.4|9104|39
1713400500000|2024-04-18 00:35:00|9107.2|9104.8|9106.3|9103.9|9107.9|9105.5|9105.7|9103.6|66
1713400800000|2024-04-18 00:40:00|9106.2|9103.8|9106.1|9103.7|9106.8|9104.8|9105.9|9103.5|60
1713401100000|2024-04-18 00:45:00|9105.8|9103.4|9105.9|9103.5|9106.7|9104.8|9105.6|9103.2|40
1713401400000|2024-04-18 00:50:00|9105.8|9103.4|9106|9104.5|9106.6|9104.7|9104.9|9102.9|65
1713401700000|2024-04-18 00:55:00|9106.1|9103.7|9105.1|9103.6|9107.1|9105.3|9104.6|9102.6|118
1713402000000|2024-04-18 01:00:00|9104.9|9103.4|9103.9|9101.5|9105.3|9103.7|9103.2|9100.8|94
1713402300000|2024-04-18 01:05:00|9103.8|9101.4|9103.4|9101|9105|9102.6|9102.4|9100|102
1713402600000|2024-04-18 01:10:00|9103.2|9100.8|9101.6|9099.2|9103.3|9100.9|9101|9098.6|114
1713402900000|2024-04-18 01:15:00|9101.5|9099.1|9103.2|9100.8|9104|9101.6|9101.2|9098.8|117
1713403200000|2024-04-18 01:20:00|9103.3|9100.9|9104.9|9102.5|9105.1|9102.7|9103.3|9100.9|129
1713403500000|2024-04-18 01:25:00|9104.8|9102.4|9104.2|9101.8|9105|9102.6|9104.2|9101.8|62
1713403800000|2024-04-18 01:30:00|9104.5|9102.1|9107.4|9105|9108.1|9105.7|9103.4|9101|182
1713404100000|2024-04-18 01:35:00|9107.5|9105.1|9109.5|9107.1|9110.3|9107.9|9107.5|9105.1|140
1713404400000|2024-04-18 01:40:00|9109.4|9107|9110.1|9107.7|9110.3|9107.9|9109.3|9106.9|94
1713404700000|2024-04-18 01:45:00|9110.2|9107.8|9109.6|9107.2|9110.4|9108|9109|9106.9|63
1713405000000|2024-04-18 01:50:00|9109.5|9107.1|9109.3|9106.9|9110|9107.9|9109.1|9106.9|105
1713405300000|2024-04-18 01:55:00|9109.4|9107|9107.2|9104.8|9110.2|9107.8|9106.9|9104.5|115
1713405600000|2024-04-18 02:00:00|9107.3|9104.9|9106.6|9104.2|9107.7|9105.3|9106.4|9104|88
1713405900000|2024-04-18 02:05:00|9106.5|9104.1|9109|9106.6|9109.6|9107.2|9106.2|9103.8|75
1713406200000|2024-04-18 02:10:00|9108.9|9106.5|9102.6|9100.2|9109|9106.6|9102.2|9099.8|167
1713406500000|2024-04-18 02:15:00|9102.7|9100.3|9103.8|9101.4|9104.7|9102.3|9101.6|9099.2|256
1713406800000|2024-04-18 02:20:00|9103.9|9101.5|9105|9102.6|9106.3|9103.9|9103.9|9101.5|129
1713407100000|2024-04-18 02:25:00|9105.2|9102.8|9103.7|9101.3|9105.5|9103.1|9102.9|9100.5|134
1713407400000|2024-04-18 02:30:00|9103.8|9101.4|9104.1|9101.7|9104.7|9102.3|9103.3|9100.9|96
1713407700000|2024-04-18 02:35:00|9104.2|9101.8|9103.3|9100.9|9104.9|9102.5|9103.2|9100.8|74
1713408000000|2024-04-18 02:40:00|9103.5|9101.1|9103.2|9100.8|9103.6|9101.2|9102.5|9100.1|87
1713408300000|2024-04-18 02:45:00|9103.3|9100.9|9101|9098.6|9103.6|9101.2|9100.8|9098.4|111
1713408600000|2024-04-18 02:50:00|9101.1|9098.7|9100.2|9097.8|9101.1|9098.7|9098.5|9096.1|85
1713408900000|2024-04-18 02:55:00|9100.5|9098.1|9100.8|9098.4|9100.9|9098.5|9099.8|9097.4|78
1713409200000|2024-04-18 03:00:00|9100.9|9098.5|9099.9|9097.5|9101.1|9098.7|9099.9|9097.5|70
1713409500000|2024-04-18 03:05:00|9099.8|9097.4|9100|9097.6|9100.8|9098.4|9099.7|9097.3|82
1713409800000|2024-04-18 03:10:00|9100.1|9097.7|9101.1|9098.7|9101.2|9098.8|9100.1|9097.7|87
1713410100000|2024-04-18 03:15:00|9101.2|9098.8|9100.3|9098.8|9101.4|9099.5|9100.1|9098|101
1713410400000|2024-04-18 03:20:00|9100.2|9098.7|9100.9|9098.5|9101.2|9098.8|9100.2|9098.3|43
1713410700000|2024-04-18 03:25:00|9100.8|9098.4|9101.1|9098.7|9101.2|9098.8|9100|9097.6|60
1713411000000|2024-04-18 03:30:00|9100.9|9098.5|9100.9|9099.4|9101.4|9099.5|9100.5|9098.1|79
1713411300000|2024-04-18 03:35:00|9101|9099.5|9100.1|9098.6|9101.3|9099.5|9099.7|9098.2|101
1713411600000|2024-04-18 03:40:00|9100.2|9098.7|9099.3|9096.9|9100.8|9098.9|9098.8|9096.6|68
1713411900000|2024-04-18 03:45:00|9099.2|9096.8|9099.9|9097.5|9100.4|9098|9098.9|9096.5|60
1713412200000|2024-04-18 03:50:00|9100|9097.6|9098.9|9096.5|9100.5|9098.1|9098.8|9096.4|57
1713412500000|2024-04-18 03:55:00|9098.8|9096.4|9098.1|9095.7|9099|9096.6|9097.4|9095|43
1713412800000|2024-04-18 04:00:00|9098|9095.6|9098.4|9096|9099.2|9097.1|9098|9095.6|38
1713413100000|2024-04-18 04:05:00|9098.3|9095.9|9099.3|9097.8|9099.5|9097.9|9097.9|9095.5|75
1713413400000|2024-04-18 04:10:00|9099|9097.5|9099.9|9098.4|9100.2|9098.7|9098.4|9096.5|84
1713413700000|2024-04-18 04:15:00|9100|9098.5|9099.4|9097|9100.5|9098.5|9098.9|9097|45
1713414000000|2024-04-18 04:20:00|9099.1|9096.7|9098.5|9097|9099.4|9097.2|9098.1|9096.4|40
1713414300000|2024-04-18 04:25:00|9098.9|9096.5|9099.2|9096.8|9099.4|9097.4|9098.5|9096.4|46
1713414600000|2024-04-18 04:30:00|9099|9096.6|9100.1|9097.7|9100.1|9098.1|9099|9096.6|58
1713414900000|2024-04-18 04:35:00|9100.2|9097.8|9100.6|9098.2|9100.7|9098.3|9099.8|9097.4|26
1713415200000|2024-04-18 04:40:00|9100.4|9098|9101.8|9099.4|9102.2|9100.7|9100.1|9097.9|63
1713415500000|2024-04-18 04:45:00|9101.7|9099.3|9102.3|9100.8|9102.7|9100.9|9101.4|9099|47
1713415800000|2024-04-18 04:50:00|9102.4|9100.9|9102.7|9100.3|9102.9|9101.3|9101.9|9099.9|36
1713416100000|2024-04-18 04:55:00|9102.6|9100.2|9101.8|9100.3|9103.2|9100.9|9101.8|9099.8|51
1713416400000|2024-04-18 05:00:00|9101.5|9100|9103|9100.6|9103.2|9101.1|9101.4|9099.9|73
1713416700000|2024-04-18 05:05:00|9103.1|9100.7|9102.4|9100.9|9103.2|9101.1|9102|9100|51
1713417000000|2024-04-18 05:10:00|9102.3|9100.8|9103|9100.6|9103.1|9100.8|9101.4|9099|74
1713417300000|2024-04-18 05:15:00|9103.1|9100.7|9102.3|9099.9|9103.3|9101.1|9102.2|9099.8|67
1713417600000|2024-04-18 05:20:00|9102.1|9099.7|9102|9099.6|9103|9100.6|9101.9|9099.5|51
1713417900000|2024-04-18 05:25:00|9101.9|9099.5|9100|9097.6|9101.9|9099.5|9100|9097.6|59
1713418200000|2024-04-18 05:30:00|9100.1|9097.7|9098.4|9096|9100.3|9097.9|9098.4|9096|94
1713418500000|2024-04-18 05:35:00|9098.5|9096.1|9098.9|9096.5|9099|9096.6|9097.7|9095.3|70
1713418800000|2024-04-18 05:40:00|9099|9096.6|9097.5|9095.1|9099|9096.6|9097.4|9095|85
1713419100000|2024-04-18 05:45:00|9097.6|9095.2|9097.8|9095.4|9098|9096|9097.2|9094.8|81
1713419400000|2024-04-18 05:50:00|9098|9095.6|9099.2|9096.8|9099.7|9097.3|9097.1|9094.7|75
1713419700000|2024-04-18 05:55:00|9099.3|9096.9|9099.2|9096.8|9100.4|9098|9098.9|9096.5|69
1713420000000|2024-04-18 06:00:00|9098.9|9096.5|9096.2|9093.8|9099.9|9097.5|9095.8|9093.4|200
1713420300000|2024-04-18 06:05:00|9096.3|9093.9|9091.9|9089.5|9096.3|9094.3|9090.6|9088.6|388
1713420600000|2024-04-18 06:10:00|9092|9089.6|9095.3|9092.9|9095.6|9093.6|9091.5|9089.1|220
1713420900000|2024-04-18 06:15:00|9095.4|9093|9090.8|9088.4|9095.5|9093.3|9090.2|9087.9|168
1713421200000|2024-04-18 06:20:00|9090.7|9088.3|9090|9088.5|9091.8|9089.4|9089.6|9088|93
1713421500000|2024-04-18 06:25:00|9090.4|9088.9|9092.2|9090.7|9093.1|9091.6|9089|9087.1|145
1713421800000|2024-04-18 06:30:00|9091.8|9090.3|9094.9|9092.5|9095|9092.6|9091.8|9090.3|163
1713422100000|2024-04-18 06:35:00|9095.1|9092.7|9092.1|9089.7|9095.4|9093.6|9091|9089|135
1713422400000|2024-04-18 06:40:00|9091.6|9090.1|9093.1|9091.6|9093.1|9091.6|9091.4|9089.8|99
1713422700000|2024-04-18 06:45:00|9094|9091.5|9096|9093.6|9096|9094.2|9093.9|9091.5|157
1713423000000|2024-04-18 06:50:00|9096.3|9093.9|9095.1|9093.6|9096.5|9094.7|9094.9|9092.9|160
1713423300000|2024-04-18 06:55:00|9095.2|9093.7|9095.6|9094.1|9096.2|9094.6|9094.7|9093|123
1713423600000|2024-04-18 07:00:00|9095.5|9094|9094.3|9092.8|9096.5|9095|9093.5|9091.5|214
1713423900000|2024-04-18 07:05:00|9094.2|9092.7|9095.9|9094.4|9098.6|9096.6|9094.2|9092.7|226
1713424200000|2024-04-18 07:10:00|9095.8|9094.3|9094.4|9092.9|9096.3|9094.4|9093|9091.5|190
1713424500000|2024-04-18 07:15:00|9094.5|9093|9095.6|9094.1|9097.8|9096.3|9094.4|9092.9|217
1713424800000|2024-04-18 07:20:00|9095.5|9094|9095.5|9094|9098.4|9096.9|9094.5|9093|207
1713425100000|2024-04-18 07:25:00|9096.1|9094.6|9095.2|9092.8|9097|9095.1|9092.6|9091.1|257
1713425400000|2024-04-18 07:30:00|9095|9092.6|9094.3|9092.8|9096.3|9094.8|9093.6|9091.2|176
1713425700000|2024-04-18 07:35:00|9094.4|9092.9|9091.4|9089.9|9095.9|9094.4|9090.9|9089.4|135
1713426000000|2024-04-18 07:40:00|9091.1|9089.6|9091.2|9088.8|9092.2|9090.7|9090.8|9088.8|126
1713426300000|2024-04-18 07:45:00|9091.3|9088.9|9089.8|9088.3|9091.6|9089.9|9088.4|9086.6|189
1713426600000|2024-04-18 07:50:00|9089.9|9088.4|9091.1|9089.6|9092.2|9090|9089.9|9088.4|118
1713426900000|2024-04-18 07:55:00|9091.2|9089.7|9092|9090.5|9092|9090.5|9091|9088.8|134
1713427200000|2024-04-18 08:00:00|9092.1|9090.6|9088.8|9087.3|9093|9091.5|9088|9085.6|229
1713427500000|2024-04-18 08:05:00|9088.9|9087.4|9088.8|9087.3|9090.5|9088.9|9087.4|9085.5|222
1713427800000|2024-04-18 08:10:00|9088.9|9087.4|9088.3|9086.8|9090.6|9089.1|9088.1|9086.6|159
1713428100000|2024-04-18 08:15:00|9088.4|9086.9|9088|9086.5|9089.2|9087.7|9087.4|9085.9|117
1713428400000|2024-04-18 08:20:00|9087.9|9086.4|9087.2|9084.8|9090.3|9088.3|9086.8|9084.8|194
1713428700000|2024-04-18 08:25:00|9087|9084.6|9088.9|9087.4|9089.4|9087.9|9085.5|9084|193
1713429000000|2024-04-18 08:30:00|9089|9087.5|9089.9|9088.4|9090|9088.5|9088.7|9087.2|141
1713429300000|2024-04-18 08:35:00|9089.7|9088.2|9088.1|9086.6|9090.2|9088.7|9087.6|9086.1|114
1713429600000|2024-04-18 08:40:00|9088.2|9086.7|9087.7|9085.3|9088.6|9087.1|9085.7|9083.8|150
1713429900000|2024-04-18 08:45:00|9087.8|9085.4|9085.9|9084.4|9088.1|9086.6|9085.8|9084.3|135
1713430200000|2024-04-18 08:50:00|9085.8|9084.3|9086.8|9084.4|9086.9|9084.5|9082.1|9079.9|220
1713430500000|2024-04-18 08:55:00|9086.9|9084.5|9086.8|9085.3|9087.4|9085.4|9084.2|9082.3|172
1713430800000|2024-04-18 09:00:00|9086.7|9085.2|9086.5|9085|9087.9|9086.4|9086.4|9084.5|114
1713431100000|2024-04-18 09:05:00|9086.6|9085.1|9086.5|9085|9087.9|9086.3|9086.1|9084.6|105
1713431400000|2024-04-18 09:10:00|9086.4|9084.9|9088|9085.6|9089.2|9086.8|9086.4|9084.9|113
1713431700000|2024-04-18 09:15:00|9088.1|9085.7|9087.4|9085|9089.3|9086.9|9087.2|9084.8|130
1713432000000|2024-04-18 09:20:00|9087.5|9085.1|9090.2|9087.8|9090.7|9088.3|9086.6|9084.2|143
1713432300000|2024-04-18 09:25:00|9090.1|9087.7|9089.6|9087.2|9090.2|9088.1|9087.5|9085.5|138
1713432600000|2024-04-18 09:30:00|9089.8|9087.4|9089.9|9088.4|9090.6|9088.4|9089.3|9087.1|126
1713432900000|2024-04-18 09:35:00|9090|9088.5|9092.2|9090.7|9093.9|9091.8|9090|9088.3|123
1713433200000|2024-04-18 09:40:00|9092.3|9090.8|9092.7|9091.2|9093.3|9091.8|9092|9090.5|84
1713433500000|2024-04-18 09:45:00|9092.6|9091.1|9091.6|9090.1|9093.1|9091.2|9091.5|9089.7|71
1713433800000|2024-04-18 09:50:00|9091.7|9090.2|9090.6|9089.1|9093.8|9091.8|9090.6|9088.9|94
1713434100000|2024-04-18 09:55:00|9091.1|9089.6|9091.4|9089.9|9092.3|9090.8|9091.1|9089.6|85
1713434400000|2024-04-18 10:00:00|9091.5|9090|9089.1|9086.7|9091.6|9090.1|9087.4|9085.4|120
1713434700000|2024-04-18 10:05:00|9089|9086.6|9089.2|9087.7|9089.6|9088.1|9087.8|9085.8|108
1713435000000|2024-04-18 10:10:00|9089.3|9087.8|9087.6|9085.2|9091.5|9089.1|9086.9|9084.5|138
1713435300000|2024-04-18 10:15:00|9087.8|9085.4|9088.5|9087|9090.3|9088.4|9087.1|9085|153
1713435600000|2024-04-18 10:20:00|9088.6|9087.1|9090.2|9088.7|9090.8|9089.2|9087.9|9086.4|151
1713435900000|2024-04-18 10:25:00|9090.4|9088.9|9090.5|9089|9090.7|9089.2|9089.4|9087.9|113
1713436200000|2024-04-18 10:30:00|9090.7|9089.2|9088.6|9087.1|9091|9089.5|9087.9|9086|108
1713436500000|2024-04-18 10:35:00|9088.4|9086.9|9085.6|9084.1|9089.6|9088.1|9085.6|9084.1|125
1713436800000|2024-04-18 10:40:00|9085.1|9082.7|9087.1|9085.6|9087.6|9086.1|9084.5|9082.6|161
1713437100000|2024-04-18 10:45:00|9087.3|9085.8|9087.3|9085.8|9087.4|9085.9|9084.1|9082.4|149
1713437400000|2024-04-18 10:50:00|9087.5|9086|9087|9085.5|9089.8|9088.3|9086.2|9084|179
1713437700000|2024-04-18 10:55:00|9087.2|9085.7|9090|9088.5|9091.7|9089.7|9087.2|9085.7|136
1713438000000|2024-04-18 11:00:00|9090.4|9088.9|9087.5|9086|9090.4|9088.9|9087.3|9085.7|143
1713438300000|2024-04-18 11:05:00|9087.4|9085.9|9084.3|9081.9|9087.5|9086|9083.8|9081.4|127
1713438600000|2024-04-18 11:10:00|9084|9081.6|9087.9|9085.5|9088|9085.8|9083.1|9081.2|115
1713438900000|2024-04-18 11:15:00|9088|9085.6|9085.2|9082.8|9088.3|9085.9|9084.4|9082.8|193
1713439200000|2024-04-18 11:20:00|9084.8|9083.3|9087.4|9085.9|9087.5|9086|9083.9|9082.4|139
1713439500000|2024-04-18 11:25:00|9087.3|9085.8|9090.7|9089.2|9090.8|9089.3|9085.9|9084.1|116
1713439800000|2024-04-18 11:30:00|9090.6|9089.1|9087.1|9084.7|9090.8|9089.3|9085.9|9083.5|220
1713440100000|2024-04-18 11:35:00|9087|9084.6|9090.1|9087.7|9090.6|9088.4|9085.4|9083.9|137
1713440400000|2024-04-18 11:40:00|9090.2|9087.8|9089.6|9087.2|9090.2|9088.6|9088.2|9086.6|145
1713440700000|2024-04-18 11:45:00|9089.7|9087.3|9087.9|9086.4|9089.7|9087.8|9087.2|9085.7|152
1713441000000|2024-04-18 11:50:00|9088|9086.5|9090.1|9088.6|9091.1|9089.6|9088|9086.5|108
1713441300000|2024-04-18 11:55:00|9090.2|9088.7|9086.9|9085.4|9090.6|9088.9|9086.2|9084.7|182
1713441600000|2024-04-18 12:00:00|9086.1|9084.6|9090.1|9088.6|9090.7|9088.6|9085.8|9084.3|197
1713441900000|2024-04-18 12:05:00|9090.2|9088.7|9088.3|9086.8|9091.1|9089.1|9086.9|9085.4|157
1713442200000|2024-04-18 12:10:00|9088.4|9086.9|9092.6|9090.2|9092.7|9090.5|9088|9086.5|103
1713442500000|2024-04-18 12:15:00|9092.5|9090.1|9095.4|9093.9|9095.9|9094.1|9092|9090|157
1713442800000|2024-04-18 12:20:00|9095.5|9094|9099.6|9098.1|9100.3|9098.2|9095.4|9093.7|233
1713443100000|2024-04-18 12:25:00|9100.2|9097.8|9099.8|9094.8|9100.6|9098.2|9096.4|9094|209
1713443400000|2024-04-18 12:30:00|9100.1|9095.1|9103.2|9100.8|9104.4|9102.3|9096.9|9092.1|690
1713443700000|2024-04-18 12:35:00|9103.3|9100.9|9098.8|9097.3|9103.8|9101.7|9096.6|9094.7|392
1713444000000|2024-04-18 12:40:00|9098.7|9097.2|9097.6|9096.1|9098.8|9097.3|9095.3|9093.8|333
1713444300000|2024-04-18 12:45:00|9097.7|9096.2|9094.8|9093.3|9098.3|9096.8|9092|9090.5|341
1713444600000|2024-04-18 12:50:00|9094.7|9093.2|9094.4|9092|9097|9095|9093.6|9091.5|294
1713444900000|2024-04-18 12:55:00|9094.5|9092.1|9096.8|9095.3|9098.7|9097.2|9090.7|9089.2|350
1713445200000|2024-04-18 13:00:00|9096.7|9095.2|9098.1|9096.6|9101.9|9099.7|9095.3|9093.8|429
1713445500000|2024-04-18 13:05:00|9098.2|9096.7|9101.7|9100.2|9101.7|9100.2|9094.5|9093|335
1713445800000|2024-04-18 13:10:00|9102|9100.5|9102.9|9101.4|9103.2|9101.7|9098.5|9097|223
1713446100000|2024-04-18 13:15:00|9103|9101.5|9104.7|9102.3|9105.4|9103.2|9102.6|9100.9|282
1713446400000|2024-04-18 13:20:00|9104.6|9102.2|9104.2|9101.8|9104.6|9102.2|9098|9096.5|369
1713446700000|2024-04-18 13:25:00|9104.3|9101.9|9105|9102.6|9105.4|9103.2|9103.1|9101.2|289
1713447000000|2024-04-18 13:30:00|9105.2|9102.8|9104.5|9103|9105.4|9103.6|9100.6|9098.5|450
1713447300000|2024-04-18 13:35:00|9105.1|9102.7|9107|9104.6|9110.8|9108.6|9104.6|9102.4|493
1713447600000|2024-04-18 13:40:00|9107.1|9104.7|9109.2|9107.7|9111.6|9109.5|9107.1|9104.7|525
1713447900000|2024-04-18 13:45:00|9109.3|9107.8|9107.4|9105|9111|9109.5|9106.1|9104.5|431
1713448200000|2024-04-18 13:50:00|9107.2|9104.8|9110.6|9108.2|9111|9108.6|9105.1|9103.2|321
1713448500000|2024-04-18 13:55:00|9110.9|9108.5|9112.5|9110|9113.4|9111|9109.2|9106.8|329
1713448800000|2024-04-18 14:00:00|9112.3|9109.9|9111.6|9109.2|9113.1|9110.7|9109.9|9107.8|399
1713449100000|2024-04-18 14:05:00|9111.5|9109.1|9106.2|9103.8|9111.5|9109.1|9104.5|9102.4|387
1713449400000|2024-04-18 14:10:00|9106.3|9103.9|9105.8|9104.3|9106.6|9104.5|9102.9|9100.9|357
1713449700000|2024-04-18 14:15:00|9105.7|9104.2|9106.3|9103.9|9107|9105|9104.6|9102.7|293
1713450000000|2024-04-18 14:20:00|9106.5|9104.1|9111.4|9109|9111.7|9109.8|9106.5|9104.1|284
1713450300000|2024-04-18 14:25:00|9111.5|9109.1|9115.5|9114|9118|9116|9111.2|9108.8|284
1713450600000|2024-04-18 14:30:00|9115.1|9113.6|9114.4|9112.9|9116.2|9113.9|9111.7|9109.7|295
1713450900000|2024-04-18 14:35:00|9114.9|9112.5|9116.5|9114.1|9117.1|9114.9|9112.4|9110.5|325
1713451200000|2024-04-18 14:40:00|9116.4|9114|9118.6|9117.1|9120.5|9118.1|9115.9|9113.9|268
1713451500000|2024-04-18 14:45:00|9118.5|9117|9120|9117.6|9120.9|9118.5|9116.5|9114.2|186
1713451800000|2024-04-18 14:50:00|9120.2|9117.8|9120.1|9117.7|9122|9119.6|9119.6|9117.2|264
1713452100000|2024-04-18 14:55:00|9120|9117.6|9122.1|9119.7|9123.5|9121.1|9120|9117.6|321
1713452400000|2024-04-18 15:00:00|9122|9119.6|9120.3|9117.9|9122.2|9119.8|9117.9|9115.5|300
1713452700000|2024-04-18 15:05:00|9120.2|9117.8|9115.4|9113|9120.2|9117.8|9114.8|9112.9|163
1713453000000|2024-04-18 15:10:00|9115.3|9112.9|9118.6|9117.1|9119.7|9117.8|9114.7|9112.9|156
1713453300000|2024-04-18 15:15:00|9118.5|9117|9117|9115.5|9118.5|9117|9114.8|9113|135
1713453600000|2024-04-18 15:20:00|9116.9|9115.4|9115.1|9113.6|9117.8|9115.9|9114|9111.6|144
1713453900000|2024-04-18 15:25:00|9115.3|9113.8|9114.1|9111.7|9116|9114.3|9113|9111.4|158
1713454200000|2024-04-18 15:30:00|9113.8|9111.4|9113.2|9111.7|9114.2|9112.6|9111.1|9108.7|239
1713454500000|2024-04-18 15:35:00|9113.1|9111.6|9112.4|9110.9|9113.5|9112|9111.6|9109.2|143
1713454800000|2024-04-18 15:40:00|9112.8|9111.3|9115.7|9114.2|9116.7|9114.7|9111.4|9109.9|148
1713455100000|2024-04-18 15:45:00|9115.8|9114.3|9115.6|9114.1|9118.1|9116.1|9115.6|9113.7|172
1713455400000|2024-04-18 15:50:00|9115.5|9114|9116.9|9115.4|9117.6|9115.6|9114.3|9112.5|168
1713455700000|2024-04-18 15:55:00|9116.8|9115.3|9116.2|9113.8|9118|9115.6|9114.2|9112.2|241
1713456000000|2024-04-18 16:00:00|9116.1|9113.7|9116.1|9113.7|9116.4|9114|9114.5|9112.1|191
1713456300000|2024-04-18 16:05:00|9116.3|9113.9|9118.3|9115.9|9118.8|9116.4|9115.6|9113.7|226
1713456600000|2024-04-18 16:10:00|9118.4|9116|9116|9113.6|9118.5|9116.3|9115.5|9113.5|134
1713456900000|2024-04-18 16:15:00|9115.8|9114.3|9117|9114.6|9118.3|9115.9|9115.5|9113.7|145
1713457200000|2024-04-18 16:20:00|9116.9|9114.5|9118.7|9117.2|9119.1|9117.2|9116.2|9114|100
1713457500000|2024-04-18 16:25:00|9118.9|9117.4|9117.7|9116.2|9118.9|9117.4|9117|9115.5|98
1713457800000|2024-04-18 16:30:00|9118.1|9115.7|9116.9|9115.4|9119.7|9117.3|9116.9|9115.3|201
1713458100000|2024-04-18 16:35:00|9117|9115.5|9118.9|9117.4|9119|9117.5|9114.7|9112.6|224
1713458400000|2024-04-18 16:40:00|9118.8|9117.3|9120|9118.5|9121.7|9119.8|9118.5|9117|166
1713458700000|2024-04-18 16:45:00|9119.9|9118.4|9120|9117.6|9121.3|9119.2|9119.3|9117.4|162
1713459000000|2024-04-18 16:50:00|9120.2|9117.8|9120.7|9118.3|9120.7|9118.5|9118.7|9116.7|150
1713459300000|2024-04-18 16:55:00|9120.6|9118.2|9118.8|9117.3|9120.6|9118.2|9118.6|9116.7|181
1713459600000|2024-04-18 17:00:00|9118.9|9117.4|9118.4|9116|9119.2|9117.7|9117.4|9115.5|127
1713459900000|2024-04-18 17:05:00|9118.5|9116.1|9118.5|9117|9120.8|9118.8|9117.6|9115.9|140
1713460200000|2024-04-18 17:10:00|9118.4|9116.9|9118.9|9117.4|9120.1|9117.7|9117.8|9116|165
1713460500000|2024-04-18 17:15:00|9118.6|9117.1|9119|9116.6|9119.7|9117.7|9117.4|9115.2|225
1713460800000|2024-04-18 17:20:00|9118.9|9116.5|9118|9115.6|9118.9|9116.9|9115.8|9114.1|225
1713461100000|2024-04-18 17:25:00|9117.9|9115.5|9116.4|9114.9|9119|9116.8|9116.2|9114.7|164
1713461400000|2024-04-18 17:30:00|9116.3|9114.8|9115.4|9113.9|9116.8|9115.3|9114.9|9113.4|196
1713461700000|2024-04-18 17:35:00|9115.3|9113.8|9116.8|9114.4|9117|9114.6|9114|9112.5|198
1713462000000|2024-04-18 17:40:00|9116.9|9114.5|9116.4|9114.9|9119.6|9117.2|9116.1|9114.3|207
1713462300000|2024-04-18 17:45:00|9116.6|9115.1|9116.7|9115.2|9117|9115.5|9114|9112.5|153
1713462600000|2024-04-18 17:50:00|9116.9|9115.4|9117.5|9116|9119.1|9116.9|9116.6|9115.1|182
1713462900000|2024-04-18 17:55:00|9117.6|9116.1|9117.2|9115.7|9118.4|9116.7|9116.8|9115.3|101
1713463200000|2024-04-18 18:00:00|9117.4|9115.9|9116.2|9114.7|9119.2|9117.6|9116.1|9114.6|131
1713463500000|2024-04-18 18:05:00|9116.5|9114.1|9119.7|9117.3|9119.7|9117.3|9116.1|9114.1|133
1713463800000|2024-04-18 18:10:00|9119.6|9117.2|9117.8|9116.3|9119.7|9117.3|9116.9|9115.1|110
1713464100000|2024-04-18 18:15:00|9117.7|9116.2|9120|9117.6|9120.1|9117.7|9117.4|9115.6|119
1713464400000|2024-04-18 18:20:00|9119.9|9117.5|9119.6|9117.2|9119.9|9118|9116.8|9115.3|114
1713464700000|2024-04-18 18:25:00|9119.7|9117.3|9122|9119.6|9122.1|9120|9119.1|9116.7|147
1713465000000|2024-04-18 18:30:00|9121.8|9119.4|9122.2|9120.7|9123.3|9121.5|9120.3|9118.8|112
1713465300000|2024-04-18 18:35:00|9122.4|9120.9|9122.9|9121.4|9122.9|9121.4|9122|9120.5|89
1713465600000|2024-04-18 18:40:00|9122.8|9121.3|9120.6|9119.1|9122.9|9121.4|9120.4|9118.9|93
1713465900000|2024-04-18 18:45:00|9120.5|9119|9120.1|9118.6|9121.4|9119.9|9119.7|9118.2|97
1713466200000|2024-04-18 18:50:00|9120.3|9118.8|9121.7|9120.2|9121.8|9120.3|9120.3|9118.8|125
1713466500000|2024-04-18 18:55:00|9121.6|9120.1|9122.4|9120.9|9123.5|9121.7|9121.1|9119.6|141
1713466800000|2024-04-18 19:00:00|9122.2|9120.7|9120|9117.6|9122.3|9120.8|9118.9|9117.1|104
1713467100000|2024-04-18 19:05:00|9120.4|9118|9120|9117.6|9121|9118.6|9119.5|9117.1|128
1713467400000|2024-04-18 19:10:00|9119.9|9117.5|9120|9117.6|9120.9|9118.5|9119.3|9116.9|91
1713467700000|2024-04-18 19:15:00|9119.9|9117.5|9121.7|9119.3|9121.8|9119.4|9119.7|9117.3|85
1713468000000|2024-04-18 19:20:00|9121.6|9119.2|9120.9|9119.4|9122|9119.6|9120.3|9118.3|65
1713468300000|2024-04-18 19:25:00|9121|9119.5|9122|9119.6|9122.5|9120.1|9120.8|9119|61
1713468600000|2024-04-18 19:30:00|9121.9|9119.5|9120.5|9118.1|9121.9|9119.8|9120|9117.9|90
1713468900000|2024-04-18 19:35:00|9120.1|9118.6|9120.3|9117.9|9120.8|9118.6|9119.6|9117.4|65
1713469200000|2024-04-18 19:40:00|9120.4|9118|9121.9|9119.5|9122|9119.6|9120|9117.8|75
1713469500000|2024-04-18 19:45:00|9122|9119.6|9122.7|9121.2|9122.8|9121.3|9121.7|9119.4|93
1713469800000|2024-04-18 19:50:00|9122.8|9121.3|9122.1|9120.6|9123.1|9121.6|9121|9119.4|99
1713470100000|2024-04-18 19:55:00|9122|9120.5|9126.2|9123.8|9126.2|9123.8|9122|9120.5|80
1713470400000|2024-04-18 20:00:00|9125.7|9124.2|9124.3|9122.8|9126.1|9124.2|9123.9|9122.1|88
1713470700000|2024-04-18 20:05:00|9124.5|9123|9124|9121.6|9124.8|9123|9123.5|9121.6|40
1713471000000|2024-04-18 20:10:00|9124.1|9121.7|9123.6|9121.2|9124.2|9121.8|9123.6|9121.2|31
1713471300000|2024-04-18 20:15:00|9123.5|9121.1|9124.2|9121.8|9124.3|9121.9|9123.4|9121|42
1713471600000|2024-04-18 20:20:00|9124.1|9121.7|9123|9120.6|9124.1|9121.7|9122.7|9120.3|39
1713471900000|2024-04-18 20:25:00|9122.9|9120.5|9123.6|9121.2|9123.7|9121.3|9122.6|9120.5|49
1713472200000|2024-04-18 20:30:00|9123.5|9121.1|9123.5|9121.1|9124.1|9121.7|9123.5|9121.1|55
1713472500000|2024-04-18 20:35:00|9123.4|9121|9124.1|9121.7|9124.4|9122.4|9123.4|9121|47
1713472800000|2024-04-18 20:40:00|9123.9|9121.5|9124.7|9122.3|9124.7|9122.3|9123.8|9121.4|30
1713473100000|2024-04-18 20:45:00|9124.8|9122.4|9125.6|9123.2|9126.2|9123.8|9124.2|9121.8|33
1713473400000|2024-04-18 20:50:00|9125.5|9123.1|9126.5|9124.1|9127.1|9124.7|9125.1|9122.7|42
1713473700000|2024-04-18 20:55:00|9127.3|9123.4|9127|9120.5|9127.5|9123.4|9125.1|9120.1|123
1713474000000|2024-04-18 21:00:00|9126|9119.5|9124.7|9118.2|9126|9119.5|9123.7|9117.2|28
1713474300000|2024-04-18 21:05:00|9124.4|9117.9|9124.5|9118|9124.7|9118.2|9124.3|9117.8|192
1713474600000|2024-04-18 21:10:00|9123.9|9117.4|9124.4|9117.9|9124.7|9118.2|9123.8|9117.3|393
1713474900000|2024-04-18 21:15:00|9124.7|9118.2|9124.4|9117.9|9125.4|9118.9|9124.3|9117.8|7
1713475200000|2024-04-18 21:20:00|9124.3|9117.8|9124.8|9118.3|9124.8|9118.3|9124.1|9117.6|365
1713475500000|2024-04-18 21:25:00|9124.9|9118.4|9125.3|9118.8|9125.5|9119|9124.8|9118.3|15
1713475800000|2024-04-18 21:30:00|9125.4|9118.9|9126.9|9120.4|9128.8|9122.3|9125.3|9118.8|31
1713476100000|2024-04-18 21:35:00|9127|9120.5|9126.6|9120.1|9127.4|9120.9|9126.5|9120|48
1713476400000|2024-04-18 21:40:00|9126.5|9120|9127.5|9121|9127.7|9121.2|9126.4|9119.9|34
1713476700000|2024-04-18 21:45:00|9127.4|9120.9|9127.2|9120.7|9128|9121.5|9126.8|9120.3|84
1713477000000|2024-04-18 21:50:00|9127.3|9120.8|9127.2|9120.7|9127.4|9120.9|9126.5|9120|86
1713477300000|2024-04-18 21:55:00|9127.1|9120.6|9127|9120.5|9127.4|9120.9|9126.3|9119.8|71
1713477600000|2024-04-18 22:00:00|9127.5|9121|9125.7|9121.8|9128.5|9122.8|9125.7|9119.5|176
1713477900000|2024-04-18 22:05:00|9125|9122.6|9125.8|9123.4|9126.4|9123.7|9124.9|9122.3|46
1713478200000|2024-04-18 22:10:00|9125.9|9123.5|9125.3|9122.9|9125.9|9123.5|9124.1|9121.6|51
1713478500000|2024-04-18 22:15:00|9125.4|9123|9125.3|9122.9|9125.6|9123.1|9125.2|9122.8|30
1713478800000|2024-04-18 22:20:00|9125.5|9123.1|9125.7|9123.3|9125.7|9123.3|9125.4|9123|15
1713479100000|2024-04-18 22:25:00|9125.8|9123.4|9126|9123.6|9126.7|9124.3|9125.8|9123.4|24
1713479400000|2024-04-18 22:30:00|9126.1|9123.7|9126.7|9124.3|9126.9|9124.5|9125.9|9123.5|25
1713479700000|2024-04-18 22:35:00|9126.8|9124.4|9128.2|9125.8|9128.4|9126|9126.8|9124.4|46
1713480000000|2024-04-18 22:40:00|9128.3|9125.9|9128.5|9126.1|9128.7|9126.3|9128.2|9125.8|27
1713480300000|2024-04-18 22:45:00|9128.6|9126.2|9130|9127.6|9130.1|9127.7|9128|9125.6|36
1713480600000|2024-04-18 22:50:00|9129.9|9127.5|9131|9128.6|9131|9128.6|9129.8|9127.4|23
1713480900000|2024-04-18 22:55:00|9130.8|9128.4|9130.9|9128.5|9131.1|9128.7|9130.7|9128.3|60
1713481200000|2024-04-18 23:00:00|9130.5|9129|9130.1|9127.7|9131|9129|9130|9127.6|36
1713481500000|2024-04-18 23:05:00|9130|9127.6|9131.2|9128.8|9131.4|9129|9130|9127.6|36
1713481800000|2024-04-18 23:10:00|9131.1|9128.7|9132|9129.6|9132.5|9130.1|9131.1|9128.7|34
1713482100000|2024-04-18 23:15:00|9132.1|9129.7|9131.9|9129.5|9132.3|9129.9|9131.7|9129.3|18
1713482400000|2024-04-18 23:20:00|9132|9129.6|9129|9126.6|9132.1|9129.7|9128.9|9126.5|44
1713482700000|2024-04-18 23:25:00|9129.1|9126.7|9127.5|9125.1|9129.6|9127.2|9126.1|9123.7|50
1713483000000|2024-04-18 23:30:00|9128.4|9126|9126.1|9123.7|9129.2|9126.8|9124.8|9122.4|87
1713483300000|2024-04-18 23:35:00|9126.4|9124|9125|9122.6|9127.3|9124.9|9124.7|9122.3|52
1713483600000|2024-04-18 23:40:00|9125.1|9122.7|9126|9123.6|9126.2|9123.8|9125|9122.6|38
1713483900000|2024-04-18 23:45:00|9126.1|9123.7|9125.1|9122.7|9126.4|9124|9124.9|9122.5|42
1713484200000|2024-04-18 23:50:00|9125|9122.6|9126.2|9123.8|9127|9124.6|9124.9|9122.5|34
1713484500000|2024-04-18 23:55:00|9126.1|9123.7|9126.1|9123.7|9126.3|9123.9|9125.5|9123.1|22
1713484800000|2024-04-19 00:00:00|9126.2|9123.8|9125.4|9123|9126.9|9124.5|9124.8|9122.4|83
1713485100000|2024-04-19 00:05:00|9125.5|9123.1|9126.3|9123.9|9127.1|9124.7|9125.4|9123|89
1713485400000|2024-04-19 00:10:00|9126.2|9123.8|9125.5|9123.1|9127.1|9124.8|9125.3|9123|107
1713485700000|2024-04-19 00:15:00|9125.4|9123|9127.1|9124.7|9127.3|9124.9|9125.2|9122.8|97
1713486000000|2024-04-19 00:20:00|9127.2|9124.8|9125.6|9123.2|9128.2|9126.4|9125.5|9123.1|90
1713486300000|2024-04-19 00:25:00|9125.8|9123.4|9125.9|9123.5|9126.7|9124.3|9124.9|9122.5|97
1713486600000|2024-04-19 00:30:00|9125.8|9123.4|9125.2|9122.8|9126.1|9123.7|9125.1|9122.7|102
1713486900000|2024-04-19 00:35:00|9125.1|9122.7|9125.6|9123.2|9125.8|9123.4|9124.7|9122.3|85
1713487200000|2024-04-19 00:40:00|9126.1|9123.7|9126.5|9124.1|9127.2|9124.8|9126.1|9123.7|71
1713487500000|2024-04-19 00:45:00|9126.6|9124.2|9126.9|9124.5|9127|9124.6|9125.9|9123.5|84
1713487800000|2024-04-19 00:50:00|9126.8|9124.4|9123|9120.6|9127.5|9125.1|9122.8|9120.4|211
1713488100000|2024-04-19 00:55:00|9122.9|9120.5|9121.4|9119|9125.5|9123.1|9121.3|9118.9|331
1713488400000|2024-04-19 01:00:00|9121.6|9119.2|9116.9|9114.5|9121.7|9119.3|9116.3|9113.9|203
1713488700000|2024-04-19 01:05:00|9116.8|9114.4|9107.7|9105.3|9117.6|9115.2|9104.8|9102.4|486
1713489000000|2024-04-19 01:10:00|9107.6|9105.2|9102.2|9099.8|9108.2|9105.8|9098.8|9096.4|613
1713489300000|2024-04-19 01:15:00|9102.6|9100.2|9097.6|9095.2|9103.7|9101.3|9096.5|9094.1|619
1713489600000|2024-04-19 01:20:00|9097.8|9095.4|9101.6|9099.2|9103.2|9100.8|9097.7|9095.3|463
1713489900000|2024-04-19 01:25:00|9101.7|9099.3|9097.4|9095|9102.4|9100|9097.2|9094.8|417
1713490200000|2024-04-19 01:30:00|9097.6|9095.2|9086.9|9084.5|9098.8|9096.4|9086.5|9084.1|776
1713490500000|2024-04-19 01:35:00|9087.1|9084.7|9072.5|9070.1|9088.7|9086.3|9068.9|9066.5|861
1713490800000|2024-04-19 01:40:00|9072.4|9070|9062.9|9060.5|9075.1|9072.7|9061.5|9059.1|988
1713491100000|2024-04-19 01:45:00|9062.8|9060.4|9078.1|9075.7|9078.1|9075.7|9061.6|9059.2|942
1713491400000|2024-04-19 01:50:00|9077.9|9075.5|9076.7|9074.3|9082.6|9080.2|9075.4|9073|836
1713491700000|2024-04-19 01:55:00|9077.5|9075.1|9076.8|9074.4|9080.3|9077.9|9075.1|9072.7|595
1713492000000|2024-04-19 02:00:00|9077.2|9074.8|9075.2|9072.8|9079.2|9076.8|9073.6|9071.2|503
1713492300000|2024-04-19 02:05:00|9075.1|9072.7|9064.2|9061.8|9075.2|9072.8|9064|9061.6|508
1713492600000|2024-04-19 02:10:00|9064.3|9061.9|9020.7|9018.6|9065.5|9063.1|9013.6|9009.5|946
1713492900000|2024-04-19 02:15:00|9020.8|9018.5|9034.4|9032.1|9050.8|9048.4|9019.8|9017.6|1264
1713493200000|2024-04-19 02:20:00|9034.3|9032.4|9040.1|9037.8|9040.1|9037.8|9026.9|9025.1|1152
1713493500000|2024-04-19 02:25:00|9040|9037.9|9037.4|9035|9042.2|9039.8|9032.2|9030.1|1197
1713493800000|2024-04-19 02:30:00|9037|9034.6|9041|9038.6|9042|9039.7|9033.1|9030.9|771
1713494100000|2024-04-19 02:35:00|9041.1|9038.7|9037.9|9035.5|9041.8|9039.4|9035.5|9033.1|739
1713494400000|2024-04-19 02:40:00|9038|9035.6|9044.9|9042.5|9045.1|9042.7|9037.6|9035.2|732
1713494700000|2024-04-19 02:45:00|9044.5|9042.1|9036.2|9033.8|9045.5|9043.1|9033.7|9031.3|620
1713495000000|2024-04-19 02:50:00|9036.1|9033.7|9041|9038.6|9041.6|9039.2|9034.1|9031.7|605
1713495300000|2024-04-19 02:55:00|9040.8|9038.4|9055.1|9052.7|9058.2|9055.8|9039.9|9037.5|622
1713495600000|2024-04-19 03:00:00|9055.4|9053|9072.6|9070.2|9078.2|9075.8|9055.3|9052.9|1007
1713495900000|2024-04-19 03:05:00|9072.7|9070.3|9080|9077.6|9081.7|9079.3|9069.5|9067.1|681
1713496200000|2024-04-19 03:10:00|9078.6|9076.2|9079.5|9077.1|9080.5|9078.1|9074.5|9072.1|769
1713496500000|2024-04-19 03:15:00|9079.4|9077|9068.9|9066.5|9079.6|9077.2|9068.2|9065.8|555
1713496800000|2024-04-19 03:20:00|9069.1|9066.7|9076.9|9074.5|9077|9074.6|9066.9|9064.5|482
1713497100000|2024-04-19 03:25:00|9076.8|9074.4|9091|9088.6|9097.3|9094.9|9072.2|9069.8|727
1713497400000|2024-04-19 03:30:00|9090.2|9087.8|9072.8|9070.4|9090.3|9087.9|9071.6|9069.2|715
1713497700000|2024-04-19 03:35:00|9073|9070.6|9079.6|9077.2|9080.9|9078.5|9072.6|9070.2|397
1713498000000|2024-04-19 03:40:00|9079.4|9077|9079.7|9077.3|9083|9080.6|9073.2|9070.8|364
1713498300000|2024-04-19 03:45:00|9079.6|9077.2|9074.8|9072.4|9087.5|9085.1|9072.5|9070.1|561
1713498600000|2024-04-19 03:50:00|9074.7|9072.3|9074.2|9071.8|9074.9|9072.5|9066.9|9064.5|388
1713498900000|2024-04-19 03:55:00|9074.1|9071.7|9075.8|9073.4|9078.9|9076.5|9073.5|9071.1|382
1713499200000|2024-04-19 04:00:00|9075.7|9073.3|9078.7|9076.3|9080.9|9078.5|9075.5|9073.1|441
1713499500000|2024-04-19 04:05:00|9078.6|9076.2|9079.6|9077.2|9082.6|9080.2|9077.6|9075.2|341
1713499800000|2024-04-19 04:10:00|9079.3|9076.9|9080.1|9077.7|9080.4|9078|9076.4|9074|253
1713500100000|2024-04-19 04:15:00|9080.7|9078.3|9081.3|9078.9|9083.8|9081.4|9080.6|9078.2|195
1713500400000|2024-04-19 04:20:00|9081.2|9078.8|9090.9|9088.5|9091.3|9088.9|9079.7|9077.3|242
1713500700000|2024-04-19 04:25:00|9091|9088.6|9090.6|9088.2|9091.7|9089.3|9089.4|9087|162
1713501000000|2024-04-19 04:30:00|9090.7|9088.3|9084.6|9082.2|9090.8|9088.4|9084.3|9081.9|231
1713501300000|2024-04-19 04:35:00|9084.7|9082.3|9087.6|9085.2|9088.3|9085.9|9082.9|9080.5|230
1713501600000|2024-04-19 04:40:00|9088.5|9086.1|9091.8|9089.4|9092.4|9090|9088.5|9086.1|200
1713501900000|2024-04-19 04:45:00|9091.7|9089.3|9087|9084.6|9091.7|9089.3|9085.9|9083.5|238
1713502200000|2024-04-19 04:50:00|9087.1|9084.7|9085.4|9083|9089.1|9086.7|9085.2|9082.8|265
1713502500000|2024-04-19 04:55:00|9085.5|9083.1|9084|9081.6|9086.5|9084.1|9084|9081.6|145
1713502800000|2024-04-19 05:00:00|9084.1|9081.7|9079.5|9077.1|9084.3|9081.9|9076.8|9074.4|174
1713503100000|2024-04-19 05:05:00|9079.4|9077|9080.5|9078.1|9081.3|9078.9|9079|9076.6|184
1713503400000|2024-04-19 05:10:00|9080.4|9078|9080.8|9078.4|9080.9|9078.5|9079.2|9076.8|140
1713503700000|2024-04-19 05:15:00|9080.7|9078.3|9080.4|9078|9082.4|9080|9079.6|9077.2|188
1713504000000|2024-04-19 05:20:00|9080.3|9077.9|9084.7|9082.3|9085.1|9082.7|9080.3|9077.9|157
1713504300000|2024-04-19 05:25:00|9084.8|9082.4|9086.5|9084.1|9088.1|9085.7|9084.5|9082.1|188
1713504600000|2024-04-19 05:30:00|9086.6|9084.2|9085.8|9083.4|9087.6|9085.2|9084.9|9082.5|193
1713504900000|2024-04-19 05:35:00|9085.7|9083.3|9089.4|9087|9091.1|9088.7|9084|9081.6|281
1713505200000|2024-04-19 05:40:00|9089.2|9086.8|9086.6|9084.2|9089.2|9086.8|9084.7|9082.3|224
1713505500000|2024-04-19 05:45:00|9086.5|9084.1|9083.6|9081.2|9086.7|9084.3|9083.5|9081.1|194
1713505800000|2024-04-19 05:50:00|9083.7|9081.3|9085|9082.6|9086.5|9084.1|9083.6|9081.2|197
1713506100000|2024-04-19 05:55:00|9085.1|9082.7|9080.9|9078.5|9085.4|9083|9079.8|9077.4|211
1713506400000|2024-04-19 06:00:00|9080.4|9078|9083.4|9081|9083.8|9081.4|9079.6|9077.2|499
1713506700000|2024-04-19 06:05:00|9083.5|9081.1|9091.3|9088.9|9091.5|9089.1|9083.3|9080.9|620
1713507000000|2024-04-19 06:10:00|9091.4|9089|9090.9|9088.5|9094.2|9091.8|9086.4|9084|501
1713507300000|2024-04-19 06:15:00|9091|9088.6|9092.5|9090.1|9092.6|9090.2|9088.3|9085.9|306
1713507600000|2024-04-19 06:20:00|9092.6|9090.2|9095.1|9092.7|9095.3|9092.9|9091.1|9088.7|453
1713507900000|2024-04-19 06:25:00|9095|9092.6|9093.6|9091.2|9096.1|9093.7|9092.4|9090|312
1713508200000|2024-04-19 06:30:00|9093.5|9091.1|9092.1|9089.7|9096.3|9093.9|9089.2|9086.8|533
1713508500000|2024-04-19 06:35:00|9092.2|9089.8|9093.4|9091|9093.8|9091.4|9086.1|9083.7|472
1713508800000|2024-04-19 06:40:00|9093.5|9091.1|9091.2|9088.8|9094.9|9092.5|9091.2|9088.8|293
1713509100000|2024-04-19 06:45:00|9091.3|9088.9|9091.2|9088.8|9095|9092.6|9089.8|9087.4|361
1713509400000|2024-04-19 06:50:00|9091.5|9089.1|9092.3|9089.9|9092.6|9090.2|9090.6|9088.2|218
1713509700000|2024-04-19 06:55:00|9090.7|9088.3|9087.9|9085.5|9090.7|9088.3|9086.4|9084|330
1713510000000|2024-04-19 07:00:00|9087.8|9085.4|9086.3|9083.9|9087.9|9085.5|9085.3|9082.9|447
1713510300000|2024-04-19 07:05:00|9086.4|9084|9079.3|9076.9|9087.4|9085|9079|9076.6|544
1713510600000|2024-04-19 07:10:00|9079.2|9076.8|9079|9076.6|9080.4|9078|9077.2|9074.8|397
1713510900000|2024-04-19 07:15:00|9078.9|9076.5|9082.1|9079.7|9083.2|9080.8|9078.9|9076.5|419
1713511200000|2024-04-19 07:20:00|9082|9079.6|9080.1|9077.7|9082.5|9080.1|9078.7|9076.3|293
1713511500000|2024-04-19 07:25:00|9080|9077.6|9088.6|9086.2|9089.2|9086.8|9079.8|9077.4|376
1713511800000|2024-04-19 07:30:00|9088.7|9086.3|9085.2|9082.8|9091.2|9088.8|9084.7|9082.3|383
1713512100000|2024-04-19 07:35:00|9085.4|9083|9085.4|9083|9088.9|9086.5|9085.2|9082.8|287
1713512400000|2024-04-19 07:40:00|9085.3|9082.9|9079.8|9077.4|9085.6|9083.2|9076.1|9073.7|316
1713512700000|2024-04-19 07:45:00|9079.6|9077.2|9078.4|9076|9080.3|9077.9|9077.9|9075.5|305
1713513000000|2024-04-19 07:50:00|9078.3|9075.9|9083|9080.6|9084|9081.6|9078.3|9075.9|307
1713513300000|2024-04-19 07:55:00|9083.5|9081.1|9084.2|9081.8|9088.2|9085.8|9082.5|9080.1|410
1713513600000|2024-04-19 08:00:00|9084.1|9081.7|9084.2|9081.8|9085.6|9083.2|9083.5|9081.1|227
1713513900000|2024-04-19 08:05:00|9084.3|9081.9|9084.2|9081.8|9086.7|9084.3|9083.6|9081.2|338
1713514200000|2024-04-19 08:10:00|9083.9|9081.5|9082.2|9079.8|9085.9|9083.5|9081.8|9079.4|297
1713514500000|2024-04-19 08:15:00|9082.1|9079.7|9080.2|9077.8|9085.1|9082.7|9079.4|9077|410
1713514800000|2024-04-19 08:20:00|9080.3|9077.9|9082.6|9080.2|9082.6|9080.2|9078.5|9076.1|337
1713515100000|2024-04-19 08:25:00|9082.7|9080.3|9078.3|9075.9|9085.5|9083.1|9076.5|9074.1|312
1713515400000|2024-04-19 08:30:00|9078.4|9076|9080.7|9078.3|9081.5|9079.1|9071.6|9069.2|403
1713515700000|2024-04-19 08:35:00|9080.6|9078.2|9080.6|9078.2|9083.4|9081|9079.2|9076.8|328
1713516000000|2024-04-19 08:40:00|9080.5|9078.1|9085.1|9082.7|9086.1|9083.7|9080|9077.6|310
1713516300000|2024-04-19 08:45:00|9085.2|9082.8|9084.7|9082.3|9086.7|9084.3|9082.5|9080.1|213
1713516600000|2024-04-19 08:50:00|9084.8|9082.4|9085.3|9082.9|9088.5|9086.1|9084.8|9082.4|306
1713516900000|2024-04-19 08:55:00|9085.4|9083|9086.1|9083.7|9087.3|9084.9|9084.5|9082.1|247
1713517200000|2024-04-19 09:00:00|9086|9083.6|9086.7|9084.3|9087|9084.6|9083.7|9081.3|218
1713517500000|2024-04-19 09:05:00|9086.9|9084.5|9085.5|9083.1|9089.5|9087.1|9085.3|9082.9|293
1713517800000|2024-04-19 09:10:00|9085.4|9083|9087.6|9085.2|9087.6|9085.2|9083.5|9081.1|212
1713518100000|2024-04-19 09:15:00|9087.5|9085.1|9092.1|9089.7|9094|9091.6|9087.2|9084.8|298
1713518400000|2024-04-19 09:20:00|9092|9089.6|9091.3|9088.9|9094.6|9092.2|9091.1|9088.7|232
1713518700000|2024-04-19 09:25:00|9091.4|9089|9085.9|9083.5|9091.4|9089|9085.8|9083.4|304
1713519000000|2024-04-19 09:30:00|9086.1|9083.7|9086.7|9084.3|9087.5|9085.1|9084|9081.6|247
1713519300000|2024-04-19 09:35:00|9086.8|9084.4|9087.1|9084.7|9088.4|9086|9085|9082.6|221
1713519600000|2024-04-19 09:40:00|9087.2|9084.8|9083.6|9081.2|9087.8|9085.4|9083.4|9081|203
1713519900000|2024-04-19 09:45:00|9083.9|9081.5|9083.1|9080.7|9086.4|9084|9083.1|9080.7|136
1713520200000|2024-04-19 09:50:00|9083.2|9080.8|9083.2|9080.8|9086|9083.6|9082.4|9080|162
1713520500000|2024-04-19 09:55:00|9083.1|9080.7|9084.7|9082.3|9085.3|9082.9|9083|9080.6|180
1713520800000|2024-04-19 10:00:00|9085|9082.6|9088.2|9085.8|9088.3|9085.9|9084.6|9082.2|195
1713521100000|2024-04-19 10:05:00|9088.3|9085.9|9088.5|9086.1|9090.5|9088.1|9087|9084.6|186
1713521400000|2024-04-19 10:10:00|9088.6|9086.2|9091.4|9089|9091.6|9089.2|9087.3|9084.9|155
1713521700000|2024-04-19 10:15:00|9091.5|9089.1|9095.2|9092.8|9095.5|9093.1|9091.4|9089|185
1713522000000|2024-04-19 10:20:00|9095.3|9092.9|9095.5|9093.1|9096.2|9093.8|9094.1|9091.7|173
1713522300000|2024-04-19 10:25:00|9095.6|9093.2|9090.1|9087.7|9095.6|9093.2|9090|9087.6|170
1713522600000|2024-04-19 10:30:00|9090|9087.6|9085.5|9083.1|9090.1|9087.7|9083.9|9081.5|221
1713522900000|2024-04-19 10:35:00|9085.6|9083.2|9087.5|9085.1|9087.8|9085.4|9084.6|9082.2|193
1713523200000|2024-04-19 10:40:00|9087.6|9085.2|9087.5|9085.1|9088.6|9086.2|9084.4|9082|192
1713523500000|2024-04-19 10:45:00|9087.4|9085|9085.4|9083|9087.4|9085|9084.9|9082.5|107
1713523800000|2024-04-19 10:50:00|9085.5|9083.1|9085.5|9083.1|9087.3|9084.9|9084.8|9082.4|124
1713524100000|2024-04-19 10:55:00|9085|9082.6|9086.5|9084.1|9087.5|9085.1|9085|9082.6|109
1713524400000|2024-04-19 11:00:00|9087.3|9084.9|9091.1|9088.7|9092.6|9090.2|9087.3|9084.9|202
1713524700000|2024-04-19 11:05:00|9091|9088.6|9089.8|9087.4|9091.3|9088.9|9089.5|9087.1|185
1713525000000|2024-04-19 11:10:00|9089.9|9087.5|9091.2|9088.8|9091.9|9089.5|9088.7|9086.3|151
1713525300000|2024-04-19 11:15:00|9091.3|9088.9|9091.1|9088.7|9091.3|9088.9|9089.6|9087.2|111
1713525600000|2024-04-19 11:20:00|9091.2|9088.8|9092|9089.6|9092.5|9090.1|9090.1|9088.3|129
1713525900000|2024-04-19 11:25:00|9091.9|9089.5|9095.3|9093.8|9096.3|9093.9|9090.4|9088|174
1713526200000|2024-04-19 11:30:00|9095.2|9093.7|9089.9|9087.5|9095.7|9093.7|9089.9|9087.5|187
1713526500000|2024-04-19 11:35:00|9090|9087.6|9089.9|9087.5|9090.3|9087.9|9088.6|9086.2|104
1713526800000|2024-04-19 11:40:00|9089.8|9087.4|9091|9088.6|9093.1|9091.2|9089.8|9087.4|146
1713527100000|2024-04-19 11:45:00|9091.1|9088.7|9090.4|9088|9093.3|9091.4|9089.5|9087.1|163
1713527400000|2024-04-19 11:50:00|9090.3|9087.9|9089.9|9087.5|9091.7|9089.3|9088.3|9085.9|159
1713527700000|2024-04-19 11:55:00|9090|9087.6|9092.4|9090|9094|9091.6|9089.5|9087.1|146
1713528000000|2024-04-19 12:00:00|9092.5|9090.1|9088.4|9086|9092.9|9090.5|9088.3|9085.9|173
1713528300000|2024-04-19 12:05:00|9088.3|9085.9|9087.5|9086|9089.7|9087.3|9087.3|9085.2|183
1713528600000|2024-04-19 12:10:00|9087.6|9086.1|9089.6|9087.2|9091|9089.1|9087.3|9085.8|171
1713528900000|2024-04-19 12:15:00|9089.7|9087.3|9086.9|9084.5|9091.3|9088.9|9086.1|9083.7|221
1713529200000|2024-04-19 12:20:00|9087|9084.6|9083.9|9081.5|9087.7|9086.2|9083|9080.6|278
1713529500000|2024-04-19 12:25:00|9084|9081.6|9083.5|9082|9085.8|9084.3|9083.1|9081.6|203
1713529800000|2024-04-19 12:30:00|9083.6|9082.1|9078.9|9077.4|9084.3|9082.8|9078.9|9077.3|236
1713530100000|2024-04-19 12:35:00|9079|9077.5|9079.9|9077.5|9081.3|9078.9|9077.4|9075.9|252
1713530400000|2024-04-19 12:40:00|9080.2|9077.8|9076.5|9074.1|9080.7|9078.8|9076.4|9074|240
1713530700000|2024-04-19 12:45:00|9076.4|9074|9075.3|9072.9|9076.5|9074.1|9072.9|9070.5|243
1713531000000|2024-04-19 12:50:00|9075.5|9073.1|9078.2|9076.7|9079.6|9077.6|9073.7|9071.3|285
1713531300000|2024-04-19 12:55:00|9077.7|9076.2|9080.7|9078.3|9080.8|9078.4|9077.2|9075|199
1713531600000|2024-04-19 13:00:00|9080.8|9078.4|9078.9|9076.5|9081.9|9079.7|9077.7|9076.2|268
1713531900000|2024-04-19 13:05:00|9079|9076.6|9083.8|9081.4|9085.5|9083.3|9079|9076.6|221
1713532200000|2024-04-19 13:10:00|9083.4|9081|9084.6|9083.1|9085.4|9083.9|9083.3|9081|221
1713532500000|2024-04-19 13:15:00|9084.5|9083|9083.5|9081.1|9087.6|9085.3|9081.8|9079.4|267
1713532800000|2024-04-19 13:20:00|9083.6|9081.2|9081.1|9078.7|9086.2|9083.8|9080.6|9078.2|279
1713533100000|2024-04-19 13:25:00|9081.2|9078.8|9082.9|9081.4|9084.3|9082|9079.9|9077.5|281
1713533400000|2024-04-19 13:30:00|9082.8|9081.3|9081|9078.6|9084.8|9082.8|9079.5|9077.5|384
1713533700000|2024-04-19 13:35:00|9081.1|9078.7|9079.5|9077.1|9081.7|9079.3|9078|9076.1|308
1713534000000|2024-04-19 13:40:00|9079.4|9077|9078.2|9075.8|9080.4|9078.4|9076|9073.8|399
1713534300000|2024-04-19 13:45:00|9078.1|9075.7|9078.1|9075.7|9079.4|9077|9075.3|9073.2|275
1713534600000|2024-04-19 13:50:00|9078.2|9075.8|9079.7|9078.2|9080.3|9078.5|9076.9|9075.2|256
1713534900000|2024-04-19 13:55:00|9079.8|9078.3|9084.9|9082.5|9085.6|9083.6|9079.8|9078.3|297
1713535200000|2024-04-19 14:00:00|9085|9082.6|9084|9081.6|9087.2|9085.1|9083.9|9081.5|282
1713535500000|2024-04-19 14:05:00|9084.2|9081.8|9085.4|9083|9087|9084.6|9082.2|9079.8|394
1713535800000|2024-04-19 14:10:00|9085.6|9083.2|9089.6|9087.2|9090.4|9088|9085.6|9083.2|280
1713536100000|2024-04-19 14:15:00|9089.5|9087.1|9091.5|9089.1|9092.2|9089.8|9088|9085.6|237
1713536400000|2024-04-19 14:20:00|9091.6|9089.2|9087.9|9085.5|9091.6|9089.2|9087.5|9085.1|272
1713536700000|2024-04-19 14:25:00|9087.7|9085.3|9080.7|9078.3|9087.9|9085.5|9079.6|9077.2|311
1713537000000|2024-04-19 14:30:00|9080.2|9077.8|9085.9|9083.5|9086.7|9084.5|9078.9|9076.5|364
1713537300000|2024-04-19 14:35:00|9086.2|9083.8|9089.9|9087.5|9090.7|9088.6|9086.1|9083.7|202
1713537600000|2024-04-19 14:40:00|9089.8|9087.4|9088.1|9085.7|9091.9|9090.3|9086.9|9084.8|284
1713537900000|2024-04-19 14:45:00|9087.6|9085.2|9087|9085.5|9088.8|9086.4|9082.3|9080.7|336
1713538200000|2024-04-19 14:50:00|9087.1|9085.6|9092.6|9090.2|9092.7|9090.3|9086|9083.6|395
1713538500000|2024-04-19 14:55:00|9092.5|9090.1|9095.3|9092.9|9097.5|9095.1|9092.3|9089.9|434
1713538800000|2024-04-19 15:00:00|9095.2|9092.8|9092.3|9089.9|9095.3|9093|9090.3|9088.2|229
1713539100000|2024-04-19 15:05:00|9092.4|9090|9088.4|9086.9|9093.4|9091|9088.4|9086.2|238
1713539400000|2024-04-19 15:10:00|9088.5|9087|9091|9088.6|9091.4|9089|9087.4|9085.4|241
1713539700000|2024-04-19 15:15:00|9090.6|9089.1|9091.4|9089|9092.2|9090.2|9089.4|9087|211
1713540000000|2024-04-19 15:20:00|9091|9088.6|9088.9|9087.4|9091.8|9089.7|9087.2|9084.9|250
1713540300000|2024-04-19 15:25:00|9089|9087.5|9089.8|9087.4|9091.3|9089.8|9087.9|9085.5|204
1713540600000|2024-04-19 15:30:00|9089.9|9087.5|9087.4|9085|9091.3|9089|9087.3|9084.9|232
1713540900000|2024-04-19 15:35:00|9087.5|9085.1|9088.8|9086.4|9089.1|9086.7|9085.4|9083|186
1713541200000|2024-04-19 15:40:00|9088.7|9086.3|9090|9087.6|9091.8|9089.6|9087|9084.6|220
1713541500000|2024-04-19 15:45:00|9090.3|9087.9|9091.3|9088.9|9091.6|9089.2|9089.7|9087.3|121
1713541800000|2024-04-19 15:50:00|9090.9|9088.5|9093.2|9090.8|9093.2|9090.8|9089.4|9087.3|162
1713542100000|2024-04-19 15:55:00|9093.3|9090.9|9093.2|9090.8|9094.1|9091.7|9091.7|9089.9|157
1713542400000|2024-04-19 16:00:00|9093.1|9090.7|9093.1|9091.6|9093.7|9091.8|9092.3|9090|160
1713542700000|2024-04-19 16:05:00|9093|9091.5|9094.9|9093.4|9095.3|9093.8|9092.7|9090.9|130
1713543000000|2024-04-19 16:10:00|9095.4|9093|9098.3|9096.8|9099.3|9097|9095.3|9092.9|192
1713543300000|2024-04-19 16:15:00|9098.1|9096.6|9100.5|9098.1|9100.6|9098.7|9097.7|9096.2|194
1713543600000|2024-04-19 16:20:00|9100.2|9097.8|9100.4|9098.9|9100.9|9099.4|9099|9097.2|150
1713543900000|2024-04-19 16:25:00|9100.3|9098.8|9102.4|9100|9102.4|9100|9098.5|9097|147
1713544200000|2024-04-19 16:30:00|9102.3|9099.9|9098|9095.6|9102.4|9100|9096.6|9094.8|185
1713544500000|2024-04-19 16:35:00|9098.1|9095.7|9099|9096.6|9100.5|9098.1|9096.9|9094.9|170
1713544800000|2024-04-19 16:40:00|9099.1|9096.7|9099.7|9097.3|9100.9|9099.4|9097.6|9096.1|173
1713545100000|2024-04-19 16:45:00|9099.8|9097.4|9100.6|9098.2|9101.4|9099.6|9099.6|9097.2|157
1713545400000|2024-04-19 16:50:00|9100.7|9098.3|9100.1|9097.7|9101.4|9099.9|9098.6|9096.2|191
1713545700000|2024-04-19 16:55:00|9100|9097.6|9100.8|9098.4|9101.2|9098.8|9098.9|9096.5|190
1713546000000|2024-04-19 17:00:00|9100.7|9098.3|9098.1|9095.7|9100.7|9098.3|9097.4|9095.2|180
1713546300000|2024-04-19 17:05:00|9098|9095.6|9096.7|9094.3|9098.2|9095.8|9095.4|9093|165
1713546600000|2024-04-19 17:10:00|9096.6|9094.2|9094.6|9092.2|9097.7|9095.3|9094.6|9092.2|106
1713546900000|2024-04-19 17:15:00|9094.7|9092.3|9095.1|9092.7|9095.8|9093.4|9094.5|9092.1|172
1713547200000|2024-04-19 17:20:00|9095.4|9093|9097.5|9096|9099|9097.5|9095.1|9092.7|135
1713547500000|2024-04-19 17:25:00|9097.7|9096.2|9099.5|9098|9099.9|9098.4|9097.1|9095.2|116
1713547800000|2024-04-19 17:30:00|9099.7|9098.2|9100|9098.5|9100.3|9098.8|9098.4|9096.8|81
1713548100000|2024-04-19 17:35:00|9099.7|9098.2|9099.7|9098.2|9100.7|9099.1|9098|9096|92
1713548400000|2024-04-19 17:40:00|9099.6|9098.1|9097.7|9096.2|9100|9098.5|9097.7|9096.1|69
1713548700000|2024-04-19 17:45:00|9097.6|9096.1|9098.5|9097|9099.1|9097.6|9097.6|9096.1|89
1713549000000|2024-04-19 17:50:00|9098.6|9097.1|9097.9|9096.4|9098.6|9097.1|9097.2|9095.2|68
1713549300000|2024-04-19 17:55:00|9097.7|9096.2|9102.1|9100.6|9102.1|9100.6|9097.7|9096.2|146
1713549600000|2024-04-19 18:00:00|9102.2|9100.7|9103.2|9101.7|9103.2|9101.7|9101.4|9099.2|197
1713549900000|2024-04-19 18:05:00|9103.1|9101.6|9102.7|9100.3|9103.4|9101.6|9101.2|9098.8|143
1713550200000|2024-04-19 18:10:00|9102.5|9100.1|9102.9|9100.5|9104.1|9101.7|9101.8|9099.7|128
1713550500000|2024-04-19 18:15:00|9103|9100.6|9100.9|9098.5|9103.8|9101.4|9100.7|9098.3|118
1713550800000|2024-04-19 18:20:00|9100.8|9098.4|9101.3|9098.9|9101.9|9099.5|9100.7|9098.3|143
1713551100000|2024-04-19 18:25:00|9101.4|9099|9102.8|9100.4|9103.4|9101|9101.3|9098.9|142
1713551400000|2024-04-19 18:30:00|9103.4|9101|9103.1|9100.7|9104.2|9101.8|9101.7|9099.6|106
1713551700000|2024-04-19 18:35:00|9103|9100.6|9104.5|9103|9106|9104.2|9102.8|9100.6|123
1713552000000|2024-04-19 18:40:00|9104.6|9103.1|9103.4|9101|9104.9|9103.2|9102.5|9101|121
1713552300000|2024-04-19 18:45:00|9103.5|9101.1|9102|9099.6|9103.8|9102.2|9101.7|9099.3|130
1713552600000|2024-04-19 18:50:00|9102.1|9099.7|9100.9|9098.5|9102.7|9100.3|9100.5|9098.1|130
1713552900000|2024-04-19 18:55:00|9101|9098.6|9100.3|9098.8|9101.9|9099.9|9100|9097.6|86
1713553200000|2024-04-19 19:00:00|9100.4|9098.9|9100.7|9098.3|9101.6|9099.5|9099.8|9097.6|109
1713553500000|2024-04-19 19:05:00|9100.8|9098.4|9102.1|9099.7|9102.9|9100.7|9100.6|9098.3|111
1713553800000|2024-04-19 19:10:00|9102.2|9099.8|9100.9|9099.4|9102.7|9100.5|9100.8|9098.6|110
1713554100000|2024-04-19 19:15:00|9101|9099.5|9102|9099.6|9102.5|9100.1|9100.9|9099.2|97
1713554400000|2024-04-19 19:20:00|9101.9|9099.5|9105.7|9103.3|9105.9|9103.5|9101.2|9099.3|124
1713554700000|2024-04-19 19:25:00|9105.6|9103.2|9104.7|9103.2|9105.6|9103.3|9104|9102|92
1713555000000|2024-04-19 19:30:00|9104.6|9103.1|9103.7|9101.3|9105.2|9103.2|9103|9100.6|132
1713555300000|2024-04-19 19:35:00|9103.8|9101.4|9105.3|9102.9|9106|9103.7|9103.6|9101.3|121
1713555600000|2024-04-19 19:40:00|9105|9102.6|9105.9|9103.5|9106.5|9104.1|9104.7|9102.3|132
1713555900000|2024-04-19 19:45:00|9105.8|9103.4|9105.7|9103.3|9106.9|9104.5|9104.8|9102.4|128
1713556200000|2024-04-19 19:50:00|9105.8|9103.4|9105.3|9102.9|9105.9|9103.5|9104.6|9102.2|107
1713556500000|2024-04-19 19:55:00|9105.4|9103|9103.7|9101.3|9105.4|9103|9101.4|9099|133
1713556800000|2024-04-19 20:00:00|9103.9|9101.5|9106.8|9104.4|9107.2|9104.8|9102.9|9100.5|108
1713557100000|2024-04-19 20:05:00|9107.3|9104.9|9105|9102.6|9107.3|9104.9|9104.8|9102.4|63
1713557400000|2024-04-19 20:10:00|9104.6|9102.2|9106.7|9104.3|9107.8|9105.4|9104.2|9101.8|55
1713557700000|2024-04-19 20:15:00|9106.8|9104.4|9106.7|9104.3|9107.1|9104.7|9106.3|9103.9|39
1713558000000|2024-04-19 20:20:00|9106.8|9104.4|9104|9101.6|9107.2|9104.8|9104|9101.6|57
1713558300000|2024-04-19 20:25:00|9104.1|9101.7|9103.2|9100.8|9104.6|9102.2|9103.1|9100.7|74
1713558600000|2024-04-19 20:30:00|9102.8|9100.4|9105.8|9103.4|9106.9|9104.5|9102.7|9100.3|99
1713558900000|2024-04-19 20:35:00|9105.7|9103.3|9104.5|9102.1|9106|9103.6|9104.4|9102|86
1713559200000|2024-04-19 20:40:00|9104.8|9102.4|9104.9|9102.5|9105.7|9103.3|9104.4|9102|63
1713559500000|2024-04-19 20:45:00|9105.1|9102.7|9102.9|9100.5|9105.2|9102.8|9102.8|9100.4|22
1713559800000|2024-04-19 20:50:00|9102.8|9100.4|9103.2|9100.8|9103.5|9101.1|9101.8|9099.4|73
1713560100000|2024-04-19 20:55:00|9103.9|9100|9107.9|9101.4|9108.3|9101.8|9103.1|9096.6|159
1713729600000|2024-04-21 20:00:00|9106.2|9100.2|9106.2|9100.2|9106.2|9100.2|9106.2|9100.2|1
1713731700000|2024-04-21 20:35:00|9105.5|9094.5|9105.5|9094.5|9105.5|9094.5|9105.5|9094.5|1
1713732000000|2024-04-21 20:40:00|9104.7|9093.7|9104.7|9093.7|9104.7|9093.7|9104.7|9093.7|1
1713732600000|2024-04-21 20:50:00|9104.8|9093.8|9101.8|9096.8|9104.8|9096.8|9101.8|9093.8|3
1713732900000|2024-04-21 20:55:00|9102.5|9096|9102.5|9096|9102.5|9096|9102.5|9096|1
1713733200000|2024-04-21 21:00:00|9103.6|9097.1|9103.6|9097.1|9103.6|9097.1|9103.6|9097.1|1
1713734100000|2024-04-21 21:15:00|9103.2|9096.7|9104.2|9097.7|9104.2|9097.7|9103.2|9096.7|5
1713734400000|2024-04-21 21:20:00|9103.9|9097.4|9103.7|9097.2|9104.2|9097.7|9102.2|9095.7|16
1713734700000|2024-04-21 21:25:00|9103.4|9096.9|9103.6|9097.1|9105.3|9098.8|9103.3|9096.8|33
1713735000000|2024-04-21 21:30:00|9104|9097.5|9102.3|9095.8|9106.1|9099.6|9102.3|9095.8|39
1713735300000|2024-04-21 21:35:00|9104.4|9097.9|9103.8|9097.3|9104.8|9098.3|9102.2|9095.7|38
1713735600000|2024-04-21 21:40:00|9104.1|9097.6|9102.8|9096.3|9104.9|9098.4|9100.4|9093.9|45
1713735900000|2024-04-21 21:45:00|9102.9|9096.4|9105|9098.5|9105.3|9098.8|9100.8|9094.3|270
1713736200000|2024-04-21 21:50:00|9104.8|9098.3|9106|9099.5|9106.1|9099.6|9104.5|9098|94
1713736500000|2024-04-21 21:55:00|9105.3|9098.8|9105|9098.5|9105.4|9098.9|9103.7|9097.2|66
1713736800000|2024-04-21 22:00:00|9105.1|9098.6|9107.4|9101.7|9111.2|9104.7|9103.8|9097.3|218
1713737100000|2024-04-21 22:05:00|9106.7|9102.5|9105.7|9102.5|9107.1|9102.8|9105.7|9101.6|79
1713737400000|2024-04-21 22:10:00|9105.6|9102.4|9105.5|9102.3|9107.1|9103.8|9105.2|9102|69
1713737700000|2024-04-21 22:15:00|9105.4|9102.1|9107.4|9104.7|9107.5|9104.7|9104.5|9101.5|234
1713738000000|2024-04-21 22:20:00|9107.3|9104.6|9108.8|9105.9|9108.8|9105.9|9106.6|9103.9|244
1713738300000|2024-04-21 22:25:00|9108.9|9106|9107.9|9105.2|9109.1|9106.2|9106.8|9104.2|226
1713738600000|2024-04-21 22:30:00|9108|9105.4|9105.8|9103.3|9108|9105.4|9105.1|9102.7|133
1713738900000|2024-04-21 22:35:00|9105.7|9103.4|9106.9|9104.5|9107.1|9104.6|9105.3|9102.9|143
1713739200000|2024-04-21 22:40:00|9106.8|9104.4|9108|9105.6|9108.7|9106.3|9106.8|9104.4|373
1713739500000|2024-04-21 22:45:00|9107.9|9105.5|9108.4|9106|9108.8|9106.4|9107.5|9104.9|426
1713739800000|2024-04-21 22:50:00|9108.3|9105.9|9108.7|9106.3|9109.3|9106.9|9107.9|9105.5|467
1713740100000|2024-04-21 22:55:00|9108.8|9106.4|9109|9106.6|9109.4|9107|9108.5|9106.1|335
1713740400000|2024-04-21 23:00:00|9108.9|9106.5|9108.3|9105.9|9109.2|9106.8|9107.1|9104.7|389
1713740700000|2024-04-21 23:05:00|9108.4|9106|9107.9|9105.5|9108.9|9106.5|9106.8|9104.4|117
1713741000000|2024-04-21 23:10:00|9108.1|9105.7|9108.5|9106.1|9109.5|9107.1|9107.9|9105.5|96
1713741300000|2024-04-21 23:15:00|9108.6|9106.2|9109.8|9107.4|9110.8|9108.4|9108.6|9106.2|117
1713741600000|2024-04-21 23:20:00|9109.7|9107.3|9110.1|9107.7|9110.7|9108.3|9108.9|9106.5|73
1713741900000|2024-04-21 23:25:00|9110.2|9107.8|9110.3|9107.9|9110.5|9108.1|9109.9|9107.5|67
1713742200000|2024-04-21 23:30:00|9110.5|9108.1|9110.2|9107.8|9111.4|9109|9109.6|9107.2|65
1713742500000|2024-04-21 23:35:00|9110.3|9107.9|9110.7|9108.3|9111|9108.9|9110.1|9107.8|44
1713742800000|2024-04-21 23:40:00|9110.6|9108.2|9109.9|9107.5|9111.4|9109|9109.7|9107.3|100
1713743100000|2024-04-21 23:45:00|9109.7|9107.3|9111.5|9109.1|9111.8|9109.4|9108.8|9106.4|104
1713743400000|2024-04-21 23:50:00|9111.4|9109|9110.9|9108.5|9111.8|9109.4|9110.4|9108|81
1713743700000|2024-04-21 23:55:00|9111|9108.6|9113.7|9111.3|9114.3|9111.9|9111|9108.6|71
1713744000000|2024-04-22 00:00:00|9113.6|9111.2|9112.8|9110.4|9113.6|9111.2|9110.8|9108.4|134
1713744300000|2024-04-22 00:05:00|9112.7|9110.3|9111.6|9109.2|9113.6|9111.2|9105.4|9103.5|233
1713744600000|2024-04-22 00:10:00|9111.8|9109.4|9111.1|9108.7|9114|9111.6|9110.1|9107.7|194
1713744900000|2024-04-22 00:15:00|9111.2|9108.8|9105|9102.6|9112.1|9109.7|9103.6|9101.2|208
1713745200000|2024-04-22 00:20:00|9105.1|9102.7|9106.5|9104.1|9108|9105.6|9104|9101.6|167
1713745500000|2024-04-22 00:25:00|9106.7|9104.3|9107.6|9105.2|9109|9106.6|9106.6|9104.2|148
1713745800000|2024-04-22 00:30:00|9107.5|9105.1|9104.8|9102.4|9108|9105.6|9104.6|9102.2|122
1713746100000|2024-04-22 00:35:00|9105.1|9102.7|9107.6|9105.2|9108.1|9105.7|9104.9|9102.5|141
1713746400000|2024-04-22 00:40:00|9107.5|9105.1|9108.7|9106.3|9110|9107.6|9107.3|9104.9|141
1713746700000|2024-04-22 00:45:00|9108.6|9106.2|9110.6|9108.2|9110.9|9108.5|9108.6|9106.2|122
1713747000000|2024-04-22 00:50:00|9110.7|9108.3|9113|9110.6|9113|9110.6|9110.3|9107.9|154
1713747300000|2024-04-22 00:55:00|9112.6|9110.2|9111.7|9109.3|9114.1|9111.7|9111.2|9108.8|121
1713747600000|2024-04-22 01:00:00|9111.9|9109.5|9112.1|9109.7|9112.2|9109.8|9110.5|9108.1|106
1713747900000|2024-04-22 01:05:00|9112.2|9109.8|9109.9|9107.5|9112.9|9110.5|9109.5|9107.1|128
1713748200000|2024-04-22 01:10:00|9109.8|9107.4|9109.4|9107|9110|9107.6|9107.3|9104.9|156
1713748500000|2024-04-22 01:15:00|9109.5|9107.1|9108.1|9105.7|9110.9|9108.5|9107|9104.6|213
1713748800000|2024-04-22 01:20:00|9108|9105.6|9105.7|9103.3|9108|9105.6|9104.8|9102.4|155
1713749100000|2024-04-22 01:25:00|9105.6|9103.2|9108.9|9106.5|9109.5|9107.1|9105.5|9103.1|216
1713749400000|2024-04-22 01:30:00|9109|9106.6|9107.9|9105.5|9109|9106.6|9107.2|9104.8|207
1713749700000|2024-04-22 01:35:00|9107.8|9105.4|9107.9|9105.5|9109.4|9107|9107.5|9105.1|119
1713750000000|2024-04-22 01:40:00|9107.8|9105.4|9106.6|9104.2|9107.9|9105.5|9106.6|9104.2|65
1713750300000|2024-04-22 01:45:00|9106.8|9104.4|9104|9101.6|9107|9104.6|9103.8|9101.4|113
1713750600000|2024-04-22 01:50:00|9103.4|9101|9105|9102.6|9105|9102.6|9103.2|9100.8|94
1713750900000|2024-04-22 01:55:00|9104.9|9102.5|9105.3|9102.9|9105.6|9103.2|9104.3|9101.9|82
1713751200000|2024-04-22 02:00:00|9105.2|9102.8|9104.7|9102.3|9105.8|9103.4|9104.4|9102|97
1713751500000|2024-04-22 02:05:00|9104.8|9102.4|9105|9102.6|9105.7|9103.3|9104.6|9102.2|90
1713751800000|2024-04-22 02:10:00|9105.1|9102.7|9108|9105.6|9109.6|9107.2|9105|9102.6|159
1713752100000|2024-04-22 02:15:00|9108.1|9105.7|9108.4|9106|9109.5|9107.1|9107.7|9105.3|83
1713752400000|2024-04-22 02:20:00|9108.3|9105.9|9109.9|9107.5|9109.9|9107.5|9107.6|9105.2|71
1713752700000|2024-04-22 02:25:00|9110|9107.6|9112.1|9109.7|9112.4|9110|9109.8|9107.4|42
1713753000000|2024-04-22 02:30:00|9112.2|9109.8|9114.6|9112.2|9114.8|9112.4|9112.2|9109.8|70
1713753300000|2024-04-22 02:35:00|9114.8|9112.4|9114.4|9112.9|9116.7|9114.3|9114.3|9112.4|56
1713753600000|2024-04-22 02:40:00|9114.5|9113|9114.9|9112.5|9115.2|9113|9113.9|9111.5|61
1713753900000|2024-04-22 02:45:00|9114.8|9112.4|9112.7|9110.3|9115|9112.6|9112.6|9110.2|53
1713754200000|2024-04-22 02:50:00|9112.8|9110.4|9115|9112.6|9115|9112.6|9112.8|9110.4|45
1713754500000|2024-04-22 02:55:00|9114.9|9112.5|9115|9112.6|9115.4|9113|9114.6|9112.2|54
1713754800000|2024-04-22 03:00:00|9115.1|9112.7|9116.2|9113.8|9116.6|9114.2|9114.9|9112.7|58
1713755100000|2024-04-22 03:05:00|9115.7|9113.3|9116.6|9114.2|9116.8|9114.4|9115.6|9113.2|25
1713755400000|2024-04-22 03:10:00|9116.7|9114.3|9116.9|9114.5|9117.5|9115.1|9116.6|9114.2|35
1713755700000|2024-04-22 03:15:00|9117|9114.6|9118|9115.6|9118.3|9115.9|9117|9114.6|67
1713756000000|2024-04-22 03:20:00|9118.1|9115.7|9118.3|9115.9|9118.4|9116|9117.1|9114.9|67
1713756300000|2024-04-22 03:25:00|9118.4|9116|9122.8|9120.4|9122.9|9120.5|9118.3|9115.9|121
1713756600000|2024-04-22 03:30:00|9122.5|9120.1|9123.9|9121.5|9124.3|9121.9|9120.2|9118.1|77
1713756900000|2024-04-22 03:35:00|9124|9121.6|9119.7|9117.3|9124|9121.6|9119.6|9117.2|130
1713757200000|2024-04-22 03:40:00|9119.6|9117.2|9119|9116.6|9120.5|9118.1|9118.9|9116.5|53
1713757500000|2024-04-22 03:45:00|9119.1|9116.7|9119|9116.6|9119.5|9117.1|9118.5|9116.1|50
1713757800000|2024-04-22 03:50:00|9118.9|9116.5|9118.5|9116.1|9119.1|9117|9118.4|9116.1|25
1713758100000|2024-04-22 03:55:00|9118.4|9116|9118.3|9115.9|9119.1|9117|9118.1|9115.7|82
1713758400000|2024-04-22 04:00:00|9118.4|9116|9116.9|9114.5|9118.6|9116.2|9116.8|9114.4|94
1713758700000|2024-04-22 04:05:00|9117.1|9114.7|9117.9|9115.5|9117.9|9115.5|9116.8|9114.4|57
1713759000000|2024-04-22 04:10:00|9117.8|9115.4|9119.1|9116.7|9119.8|9117.4|9117.3|9114.9|62
1713759300000|2024-04-22 04:15:00|9119|9116.6|9119.5|9117.1|9120|9117.6|9119|9116.6|46
1713759600000|2024-04-22 04:20:00|9119.6|9117.2|9120.2|9117.8|9120.3|9117.9|9119.5|9117.1|69
1713759900000|2024-04-22 04:25:00|9120.3|9117.9|9119.6|9117.2|9120.4|9118|9119.6|9117.2|54
1713760200000|2024-04-22 04:30:00|9119.7|9117.3|9117.9|9115.5|9119.8|9117.4|9116.8|9114.4|70
1713760500000|2024-04-22 04:35:00|9118|9115.6|9116.5|9114.1|9118.9|9116.5|9116.4|9114|76
1713760800000|2024-04-22 04:40:00|9116.6|9114.2|9116.8|9114.4|9117.2|9114.8|9116.3|9113.9|51
1713761100000|2024-04-22 04:45:00|9116.9|9114.5|9117.6|9115.2|9117.8|9115.4|9115.9|9113.5|55
1713761400000|2024-04-22 04:50:00|9117.5|9115.1|9116.6|9114.2|9117.8|9115.4|9116.3|9113.9|78
1713761700000|2024-04-22 04:55:00|9116.9|9114.5|9118.1|9115.7|9118.2|9115.8|9116.9|9114.5|64
1713762000000|2024-04-22 05:00:00|9117.8|9115.4|9118.4|9116|9118.5|9116.1|9117.5|9115.1|44
1713762300000|2024-04-22 05:05:00|9118.2|9115.8|9118.4|9116|9118.7|9116.3|9117.8|9115.4|41
1713762600000|2024-04-22 05:10:00|9118.3|9115.9|9118.6|9116.2|9119|9116.6|9117.8|9115.4|47
1713762900000|2024-04-22 05:15:00|9118.5|9116.1|9118.8|9116.4|9119.7|9117.3|9118.4|9116|56
1713763200000|2024-04-22 05:20:00|9118.9|9116.5|9118.8|9116.4|9119.4|9117|9118.2|9115.8|52
1713763500000|2024-04-22 05:25:00|9118.7|9116.3|9117.8|9115.4|9118.8|9116.4|9117.1|9114.7|63
1713763800000|2024-04-22 05:30:00|9117.7|9115.3|9119.2|9116.8|9119.8|9117.4|9117.7|9115.3|59
1713764100000|2024-04-22 05:35:00|9119.3|9116.9|9120.9|9118.5|9120.9|9118.5|9118.6|9116.2|68
1713764400000|2024-04-22 05:40:00|9120.8|9118.4|9122.5|9120.1|9123.8|9121.4|9120.8|9118.4|72
1713764700000|2024-04-22 05:45:00|9122.2|9119.8|9120|9117.6|9122.9|9120.5|9118.8|9116.4|125
1713765000000|2024-04-22 05:50:00|9119.9|9117.5|9117.8|9115.4|9120.2|9117.8|9117.1|9114.7|153
1713765300000|2024-04-22 05:55:00|9117.9|9115.5|9116.7|9114.3|9118.2|9115.8|9116.4|9114|116
1713765600000|2024-04-22 06:00:00|9116.8|9114.4|9115.4|9113.9|9117.5|9115.1|9114.4|9112|216
1713765900000|2024-04-22 06:05:00|9115.3|9113.8|9115.1|9113.6|9118.5|9116.1|9115.1|9113.1|142
1713766200000|2024-04-22 06:10:00|9115|9113.5|9118|9115.6|9118.4|9116.7|9115|9113.5|108
1713766500000|2024-04-22 06:15:00|9118.1|9115.7|9117.6|9115.2|9118.5|9116.1|9115.1|9113|89
1713766800000|2024-04-22 06:20:00|9118.3|9115.9|9118.1|9115.7|9120.3|9117.9|9116.5|9114.1|202
1713767100000|2024-04-22 06:25:00|9118|9115.6|9117|9115.5|9119.4|9117.3|9116.5|9114.7|133
1713767400000|2024-04-22 06:30:00|9116.9|9115.4|9113.9|9111.5|9118.1|9115.8|9109.6|9107.5|305
1713767700000|2024-04-22 06:35:00|9114|9111.6|9116.6|9115.1|9117.1|9115.6|9113|9111|149
1713768000000|2024-04-22 06:40:00|9117.2|9114.8|9114.3|9111.9|9117.2|9115.3|9113.2|9111.7|135
1713768300000|2024-04-22 06:45:00|9114.8|9112.4|9115.5|9114|9117.1|9114.7|9113.5|9112|196
1713768600000|2024-04-22 06:50:00|9115.6|9114.1|9114|9111.6|9116.2|9114.2|9112.5|9110.7|171
1713768900000|2024-04-22 06:55:00|9114.2|9111.8|9110.7|9108.3|9114.2|9112.1|9110.2|9107.8|163
1713769200000|2024-04-22 07:00:00|9110.9|9108.5|9109.5|9108|9111.4|9109|9106.2|9103.8|166
1713769500000|2024-04-22 07:05:00|9109.3|9107.8|9111.8|9110.3|9112.4|9110.9|9108|9106.5|204
1713769800000|2024-04-22 07:10:00|9111.9|9110.4|9111.9|9109.5|9113.7|9111.3|9111|9109.1|195
1713770100000|2024-04-22 07:15:00|9111.8|9109.4|9111.3|9109.8|9114.9|9112.7|9111|9109.2|156
1713770400000|2024-04-22 07:20:00|9111.4|9109.9|9111.5|9110|9112.9|9111|9110.2|9108.7|127
1713770700000|2024-04-22 07:25:00|9111.7|9110.2|9110|9108.5|9112.4|9110.5|9109|9106.9|154
1713771000000|2024-04-22 07:30:00|9110.3|9108.8|9109.1|9106.7|9110.4|9108.9|9108.3|9106.7|208
1713771300000|2024-04-22 07:35:00|9108.9|9106.5|9109.8|9108.3|9109.8|9108.3|9106.1|9103.7|212
1713771600000|2024-04-22 07:40:00|9110|9108.5|9106|9104.5|9111|9109.5|9105.5|9103.3|202
1713771900000|2024-04-22 07:45:00|9106.1|9104.6|9109.2|9106.8|9109.7|9107.3|9105.3|9102.9|176
1713772200000|2024-04-22 07:50:00|9109.4|9107|9109.4|9107.9|9109.9|9108.3|9108.4|9106.6|117
1713772500000|2024-04-22 07:55:00|9109.3|9107.8|9104.7|9103.2|9109.3|9107.8|9104.1|9102.1|161
1713772800000|2024-04-22 08:00:00|9104.6|9103.1|9100.6|9098.2|9105.5|9104|9100.4|9098.1|210
1713773100000|2024-04-22 08:05:00|9100.7|9098.3|9100.4|9098|9101.7|9099.9|9100|9098|123
1713773400000|2024-04-22 08:10:00|9100.3|9097.9|9105.6|9103.2|9105.6|9103.2|9099.7|9097.3|197
1713773700000|2024-04-22 08:15:00|9105.5|9103.1|9108.4|9106|9109.3|9107.4|9105.3|9102.9|208
1713774000000|2024-04-22 08:20:00|9108.5|9106.1|9107.3|9104.9|9109.9|9107.5|9106.4|9104.7|159
1713774300000|2024-04-22 08:25:00|9107.5|9105.1|9108|9105.6|9108.9|9106.7|9107|9104.7|135
1713774600000|2024-04-22 08:30:00|9107.9|9105.5|9108|9105.6|9109.7|9107.7|9107.5|9105.4|137
1713774900000|2024-04-22 08:35:00|9108.1|9105.7|9106.9|9105.4|9109.5|9107.6|9106.9|9105|103
1713775200000|2024-04-22 08:40:00|9107|9105.5|9106.1|9104.6|9107.2|9105.7|9106|9104.5|106
1713775500000|2024-04-22 08:45:00|9106|9104.5|9103.8|9101.4|9106.2|9104.7|9103.6|9101.2|112
1713775800000|2024-04-22 08:50:00|9103.7|9101.3|9104.4|9102.9|9106.4|9104|9103|9100.9|99
1713776100000|2024-04-22 08:55:00|9104.1|9102.6|9109.6|9108.1|9110.5|9108.8|9103.3|9101.8|230
1713776400000|2024-04-22 09:00:00|9109.8|9108.3|9108.2|9106.7|9110|9108.5|9107.8|9106|147
1713776700000|2024-04-22 09:05:00|9108.1|9106.6|9108.6|9107.1|9110.2|9108.7|9108.1|9106.6|114
1713777000000|2024-04-22 09:10:00|9108.8|9107.3|9106.7|9104.3|9110.3|9108.8|9106.5|9104.1|157
1713777300000|2024-04-22 09:15:00|9106.8|9104.4|9109.3|9106.9|9109.3|9106.9|9106.7|9104.3|124
1713777600000|2024-04-22 09:20:00|9109.4|9107|9110.5|9108.1|9112.3|9109.9|9109|9106.6|203
1713777900000|2024-04-22 09:25:00|9110.3|9107.9|9112.8|9110.4|9113.7|9111.3|9110.1|9107.7|157
1713778200000|2024-04-22 09:30:00|9112.9|9110.5|9114.5|9112.1|9116.4|9114|9112.8|9110.4|155
1713778500000|2024-04-22 09:35:00|9114.4|9112|9113|9110.6|9114.7|9112.4|9112.5|9110.1|105
1713778800000|2024-04-22 09:40:00|9112.9|9110.5|9115.8|9114.3|9116.9|9114.5|9112.8|9110.5|92
1713779100000|2024-04-22 09:45:00|9116.2|9113.8|9116.5|9115|9118.3|9116|9115.8|9113.6|118
1713779400000|2024-04-22 09:50:00|9117|9115.5|9117.8|9115.4|9119.2|9117.4|9117|9115.1|120
1713779700000|2024-04-22 09:55:00|9117.9|9115.5|9116.8|9114.4|9118.7|9116.3|9116.3|9114.1|93
1713780000000|2024-04-22 10:00:00|9116.7|9114.3|9116.3|9114.8|9116.8|9114.8|9114.1|9111.8|119
1713780300000|2024-04-22 10:05:00|9116|9114.5|9115.3|9113.8|9117|9115.1|9114.7|9112.5|96
1713780600000|2024-04-22 10:10:00|9115.2|9113.7|9114.2|9111.8|9116|9113.8|9113.5|9111.1|94
1713780900000|2024-04-22 10:15:00|9114.3|9111.9|9113.3|9110.9|9115.6|9113.2|9112.7|9110.3|127
1713781200000|2024-04-22 10:20:00|9113.2|9110.8|9117.2|9115.7|9117.3|9115.8|9112.3|9109.9|96
1713781500000|2024-04-22 10:25:00|9117.3|9115.8|9115.8|9113.4|9117.8|9116.3|9115.1|9112.9|121
1713781800000|2024-04-22 10:30:00|9115.5|9113.1|9114.6|9112.2|9116.2|9114.7|9113.2|9110.8|135
1713782100000|2024-04-22 10:35:00|9114.5|9112.1|9113.3|9110.9|9114.8|9112.4|9113.3|9110.9|106
1713782400000|2024-04-22 10:40:00|9113.4|9111|9116|9113.6|9116.2|9113.8|9113|9110.6|130
1713782700000|2024-04-22 10:45:00|9116.3|9113.9|9117.8|9115.4|9117.9|9115.5|9116|9113.6|91
1713783000000|2024-04-22 10:50:00|9117.7|9115.3|9116.8|9114.4|9117.8|9115.4|9115.2|9113.7|144
1713783300000|2024-04-22 10:55:00|9116.7|9114.3|9117.4|9115.9|9117.9|9115.9|9116|9113.6|133
1713783600000|2024-04-22 11:00:00|9117.9|9115.5|9117.4|9115|9118.1|9116|9116.5|9114.3|117
1713783900000|2024-04-22 11:05:00|9117.5|9115.1|9118.3|9115.9|9118.7|9116.5|9117.3|9114.9|131
1713784200000|2024-04-22 11:10:00|9118.4|9116|9117.7|9116.2|9118.6|9116.5|9116.4|9114.8|116
1713784500000|2024-04-22 11:15:00|9117.6|9116.1|9118.8|9116.4|9120|9117.6|9117|9115.5|173
1713784800000|2024-04-22 11:20:00|9118.7|9116.3|9118.8|9117.3|9120.5|9118.2|9117|9114.6|188
1713785100000|2024-04-22 11:25:00|9118.9|9117.4|9120.1|9117.7|9120.8|9118.7|9118.7|9116.8|151
1713785400000|2024-04-22 11:30:00|9120|9117.6|9117.3|9114.9|9120.1|9118|9117.3|9114.9|149
1713785700000|2024-04-22 11:35:00|9117.2|9114.8|9117.4|9115.9|9118|9116.1|9117|9114.8|88
1713786000000|2024-04-22 11:40:00|9117.5|9116|9118.5|9116.1|9118.5|9116.5|9116.6|9115|97
1713786300000|2024-04-22 11:45:00|9118.6|9116.2|9119|9117.5|9119.1|9117.6|9117.2|9114.8|106
1713786600000|2024-04-22 11:50:00|9118.9|9117.4|9118.8|9117.3|9119.9|9117.8|9117.3|9115|167
1713786900000|2024-04-22 11:55:00|9118.9|9117.4|9117.8|9116.3|9119.3|9117.4|9117.5|9115.2|120
1713787200000|2024-04-22 12:00:00|9117.7|9116.2|9117.5|9115.1|9119.5|9117.5|9116.9|9114.8|166
1713787500000|2024-04-22 12:05:00|9117.3|9114.9|9118.1|9116.6|9118.5|9117|9116.3|9114.8|113
1713787800000|2024-04-22 12:10:00|9118.2|9116.7|9115.6|9113.2|9118.5|9117|9115.5|9113.2|134
1713788100000|2024-04-22 12:15:00|9115.8|9113.4|9114.3|9112.8|9115.8|9114.1|9113.7|9111.9|119
1713788400000|2024-04-22 12:20:00|9114.7|9113.2|9112.1|9110.6|9114.7|9113.2|9108.4|9106.1|228
1713788700000|2024-04-22 12:25:00|9112|9110.5|9109|9106.6|9113.8|9112.3|9108.7|9106.3|148
1713789000000|2024-04-22 12:30:00|9108.9|9106.5|9108.1|9106.6|9111|9108.7|9107.7|9106.1|181
1713789300000|2024-04-22 12:35:00|9108.2|9106.7|9109.5|9108|9110.3|9108.7|9108.2|9106.7|120
1713789600000|2024-04-22 12:40:00|9109.6|9108.1|9109.6|9107.2|9110.4|9108.9|9108|9106.5|125
1713789900000|2024-04-22 12:45:00|9109.7|9107.3|9108.7|9107.2|9110.9|9108.9|9108.5|9106.4|132
1713790200000|2024-04-22 12:50:00|9108.8|9107.3|9110|9108.5|9110.5|9108.8|9108.5|9106.3|153
1713790500000|2024-04-22 12:55:00|9110.1|9108.6|9113.2|9110.8|9113.7|9111.9|9110.1|9108.6|156
1713790800000|2024-04-22 13:00:00|9112.8|9111.3|9112.7|9111.2|9114.3|9112.6|9111.8|9110.3|124
1713791100000|2024-04-22 13:05:00|9112.8|9111.3|9112.8|9111.3|9114.8|9112.9|9111.1|9109.2|141
1713791400000|2024-04-22 13:10:00|9112.9|9111.4|9117.7|9116.2|9117.7|9116.2|9112.8|9110.6|189
1713791700000|2024-04-22 13:15:00|9117.5|9116|9119.4|9117.9|9119.4|9117.9|9116.4|9114.1|148
1713792000000|2024-04-22 13:20:00|9119.5|9118|9120.5|9118.1|9122.2|9120.4|9119.1|9117.4|143
1713792300000|2024-04-22 13:25:00|9120.3|9117.9|9119.8|9117.4|9121.4|9119.2|9119|9116.6|175
1713792600000|2024-04-22 13:30:00|9119.7|9117.3|9122.4|9120|9123.7|9121.3|9118.3|9116.1|301
1713792900000|2024-04-22 13:35:00|9122.1|9119.7|9119.5|9118|9122.7|9120.3|9118.6|9117.1|237
1713793200000|2024-04-22 13:40:00|9119.4|9117.9|9119.8|9118.3|9120.7|9119.1|9118.8|9117|179
1713793500000|2024-04-22 13:45:00|9119.7|9118.2|9118.4|9116.9|9120.1|9118.6|9117.7|9116.2|187
1713793800000|2024-04-22 13:50:00|9118.3|9116.8|9120.9|9119.4|9121.4|9119.8|9118.2|9116.2|200
1713794100000|2024-04-22 13:55:00|9120.8|9119.3|9118.3|9116.8|9121.4|9119.6|9117.4|9115.9|151
1713794400000|2024-04-22 14:00:00|9118.4|9116.9|9120.4|9118.9|9121.2|9119.5|9118.3|9116.8|141
1713794700000|2024-04-22 14:05:00|9120.3|9118.8|9121|9119.5|9122.4|9120.4|9118.4|9116.9|157
1713795000000|2024-04-22 14:10:00|9120.9|9119.4|9120.7|9119.2|9123.3|9121.8|9120|9118.5|204
1713795300000|2024-04-22 14:15:00|9120.8|9119.3|9119.8|9117.4|9121.7|9119.8|9118.7|9116.4|101
1713795600000|2024-04-22 14:20:00|9119.9|9117.5|9118.1|9116.6|9121.3|9119.8|9117.6|9115.4|125
1713795900000|2024-04-22 14:25:00|9118.2|9116.7|9117|9115.5|9119.3|9117.8|9116.7|9115.1|141
1713796200000|2024-04-22 14:30:00|9117.2|9115.7|9116.5|9115|9117.5|9116|9114.4|9112.8|156
1713796500000|2024-04-22 14:35:00|9116.3|9114.8|9111.8|9110.3|9116.8|9115|9111.8|9110.3|147
1713796800000|2024-04-22 14:40:00|9111.4|9109.9|9108.5|9107|9113.2|9111.2|9108.1|9106|143
1713797100000|2024-04-22 14:45:00|9108.4|9106.9|9108.6|9107.1|9108.9|9107.4|9106.7|9105.2|173
1713797400000|2024-04-22 14:50:00|9108.9|9107.4|9112.5|9111|9112.5|9111|9107.2|9105.7|215
1713797700000|2024-04-22 14:55:00|9112.2|9110.7|9113.9|9112.4|9114.1|9112.5|9111.3|9109.8|176
1713798000000|2024-04-22 15:00:00|9113.8|9112.3|9116.7|9115.2|9117|9115.5|9113.1|9111.6|174
1713798300000|2024-04-22 15:05:00|9116.5|9115|9119.6|9118.1|9119.7|9118.2|9115.6|9114.1|134
1713798600000|2024-04-22 15:10:00|9119.5|9118|9119.4|9117.9|9119.6|9118.1|9118.3|9116.5|73
1713798900000|2024-04-22 15:15:00|9119.3|9117.8|9122.6|9120.2|9124.3|9122.8|9117.7|9115.4|221
1713799200000|2024-04-22 15:20:00|9122.5|9120.1|9118.8|9117.3|9122.6|9120.2|9118.4|9116.9|158
1713799500000|2024-04-22 15:25:00|9118.5|9117|9119.4|9117|9120.2|9118.3|9117.9|9116.4|111
1713799800000|2024-04-22 15:30:00|9119.1|9116.7|9123.1|9121.6|9124.3|9122.8|9118.5|9116.7|393
1713800100000|2024-04-22 15:35:00|9123|9121.5|9120.6|9119.1|9124.9|9123.4|9120.4|9118.5|113
1713800400000|2024-04-22 15:40:00|9120.5|9119|9121.1|9119.6|9123.2|9121.7|9120.2|9118.7|154
1713800700000|2024-04-22 15:45:00|9121|9119.5|9122.4|9120.9|9124.1|9122.6|9120.5|9119|179
1713801000000|2024-04-22 15:50:00|9122.3|9120.8|9120.9|9119.4|9122.7|9121.1|9120.1|9118.3|73
1713801300000|2024-04-22 15:55:00|9121|9119.5|9119.9|9118.4|9121|9119.5|9119.9|9118.2|35
1713801600000|2024-04-22 16:00:00|9119.8|9118.3|9120.2|9118.7|9120.2|9118.7|9118|9116.4|91
1713801900000|2024-04-22 16:05:00|9120.3|9118.8|9121.6|9120.1|9122.4|9120.9|9119.4|9117.7|194
1713802200000|2024-04-22 16:10:00|9121.7|9120.2|9120.5|9119|9122.5|9121|9119.3|9117.8|176
1713802500000|2024-04-22 16:15:00|9120.6|9119.1|9120.5|9119|9122.1|9120.6|9120.5|9119|73
1713802800000|2024-04-22 16:20:00|9120.6|9119.1|9122.9|9121.4|9123|9121.5|9120.6|9119.1|92
1713803100000|2024-04-22 16:25:00|9122.8|9121.3|9123|9120.6|9123.5|9121.4|9122.1|9119.8|53
1713803400000|2024-04-22 16:30:00|9122.9|9120.5|9121.1|9118.7|9122.9|9120.5|9120.5|9118.5|69
1713803700000|2024-04-22 16:35:00|9121.2|9118.8|9122.2|9120.7|9122.5|9121|9120.9|9118.5|82
1713804000000|2024-04-22 16:40:00|9122.5|9121|9121.6|9119.2|9123.3|9121.1|9121|9118.6|95
1713804300000|2024-04-22 16:45:00|9121.7|9119.3|9123.6|9121.2|9123.8|9121.4|9121.1|9118.7|78
1713804600000|2024-04-22 16:50:00|9123.5|9121.1|9121.6|9120.1|9123.6|9121.2|9120.6|9119.1|70
1713804900000|2024-04-22 16:55:00|9121.5|9120|9117.7|9116.2|9121.6|9120|9117.6|9116.1|137
1713805200000|2024-04-22 17:00:00|9118.2|9115.8|9118.6|9117.1|9118.9|9117.3|9117.1|9115.2|114
1713805500000|2024-04-22 17:05:00|9118.5|9117|9114.8|9113.3|9119|9117.5|9114.7|9112.9|97
1713805800000|2024-04-22 17:10:00|9114.9|9113.4|9114.6|9113.1|9116.5|9114.6|9113.5|9111.4|124
1713806100000|2024-04-22 17:15:00|9114.5|9113|9114.8|9113.3|9115.5|9114|9114.2|9112.7|107
1713806400000|2024-04-22 17:20:00|9114.7|9113.2|9113.4|9111.9|9115.3|9113.8|9113.4|9111|74
1713806700000|2024-04-22 17:25:00|9113.3|9111.8|9113.1|9111.6|9114|9112.4|9112.5|9110.8|103
1713807000000|2024-04-22 17:30:00|9113|9111.5|9113.5|9111.1|9114.5|9112.5|9113|9110.8|79
1713807300000|2024-04-22 17:35:00|9113.6|9111.2|9113|9110.6|9113.7|9111.6|9112.4|9110.2|86
1713807600000|2024-04-22 17:40:00|9112.9|9110.5|9113.2|9111.7|9113.5|9112|9112.7|9110.5|44
1713807900000|2024-04-22 17:45:00|9113.1|9111.6|9108.6|9107.1|9113.1|9111.6|9108.6|9106.6|96
1713808200000|2024-04-22 17:50:00|9108.9|9107.4|9111.1|9108.7|9111.8|9109.7|9108|9106.5|111
1713808500000|2024-04-22 17:55:00|9111.2|9108.8|9112.2|9110.7|9112.2|9110.7|9110.7|9108.7|141
1713808800000|2024-04-22 18:00:00|9112.3|9110.8|9113.2|9111.7|9114.2|9112.2|9111.6|9109.9|110
1713809100000|2024-04-22 18:05:00|9113.3|9111.8|9113.9|9111.5|9114.7|9112.9|9112.8|9111.1|50
1713809400000|2024-04-22 18:10:00|9114|9111.6|9112.3|9109.9|9114|9111.6|9112.2|9109.8|47
1713809700000|2024-04-22 18:15:00|9112.1|9109.7|9111.6|9109.2|9112.2|9109.8|9111|9108.6|41
1713810000000|2024-04-22 18:20:00|9111.4|9109|9113.1|9110.7|9113.5|9111.3|9111.4|9109|62
1713810300000|2024-04-22 18:25:00|9112.6|9111.1|9112|9109.6|9112.8|9111.3|9110.6|9108.9|56
1713810600000|2024-04-22 18:30:00|9111.9|9109.5|9112|9110.5|9112.1|9110.6|9110.7|9109.2|45
1713810900000|2024-04-22 18:35:00|9111.9|9110.4|9112.1|9109.7|9112.4|9110.9|9110.6|9109.1|57
1713811200000|2024-04-22 18:40:00|9111.9|9109.5|9112|9110.5|9112.8|9111.3|9110.6|9109.1|42
1713811500000|2024-04-22 18:45:00|9111.9|9110.4|9112.5|9111|9112.8|9111.3|9111.3|9109.8|50
1713811800000|2024-04-22 18:50:00|9112.4|9110.9|9111.6|9110.1|9112.8|9111.3|9111.5|9110|41
1713812100000|2024-04-22 18:55:00|9111.5|9110|9110.5|9109|9111.8|9110.3|9109.6|9108.1|71
1713812400000|2024-04-22 19:00:00|9110.7|9109.2|9112.7|9111.2|9113.4|9111.3|9110.4|9108.9|96
1713812700000|2024-04-22 19:05:00|9112.6|9111.1|9112.9|9111.4|9113.7|9112.2|9112.6|9111.1|57
1713813000000|2024-04-22 19:10:00|9113|9111.5|9115.1|9112.7|9115.1|9113.5|9113|9111.5|42
1713813300000|2024-04-22 19:15:00|9115.2|9112.8|9114.6|9112.2|9115.5|9113.1|9113.7|9111.8|71
1713813600000|2024-04-22 19:20:00|9114.5|9112.1|9115.2|9113.7|9115.4|9113.9|9114.1|9112.1|87
1713813900000|2024-04-22 19:25:00|9115.4|9113.9|9114.7|9113.2|9116.1|9114.1|9114.3|9112.8|84
1713814200000|2024-04-22 19:30:00|9114.8|9113.3|9115.2|9113.7|9115.4|9113.8|9114|9112.5|54
1713814500000|2024-04-22 19:35:00|9115.3|9113.8|9115.2|9113.7|9115.5|9114|9114.3|9112.8|54
1713814800000|2024-04-22 19:40:00|9115.1|9113.6|9114.5|9113|9115.8|9113.8|9114.5|9112.8|54
1713815100000|2024-04-22 19:45:00|9114.4|9112.9|9114.2|9111.8|9115|9113.1|9113.7|9111.7|44
1713815400000|2024-04-22 19:50:00|9114.3|9111.9|9115|9113.5|9115.7|9113.6|9114.2|9111.9|55
1713815700000|2024-04-22 19:55:00|9115.1|9113.6|9117.5|9116|9118.1|9116.3|9114.9|9113.4|98
1713816000000|2024-04-22 20:00:00|9117.4|9115.9|9118.8|9116.4|9119.7|9118.2|9117.3|9115.8|99
1713816300000|2024-04-22 20:05:00|9118.7|9116.3|9119.1|9116.7|9119.9|9117.5|9118.2|9116.2|48
1713816600000|2024-04-22 20:10:00|9119.3|9116.9|9120.6|9118.2|9121|9118.9|9119.2|9116.8|51
1713816900000|2024-04-22 20:15:00|9120.5|9118.1|9120.3|9117.9|9120.8|9118.9|9119.5|9117.1|42
1713817200000|2024-04-22 20:20:00|9120.5|9118.1|9120.9|9119.4|9121.3|9119.4|9120|9117.6|53
1713817500000|2024-04-22 20:25:00|9121|9119.5|9119.6|9118.1|9121.2|9119.7|9119.6|9118.1|22
1713817800000|2024-04-22 20:30:00|9119.8|9118.3|9120.5|9118.1|9120.6|9118.5|9119.8|9117.9|38
1713818100000|2024-04-22 20:35:00|9120.4|9118|9118.5|9116.1|9120.5|9118.1|9118.5|9116.1|24
1713818400000|2024-04-22 20:40:00|9118.9|9116.5|9119.3|9116.9|9119.4|9117|9118.5|9116.1|20
1713818700000|2024-04-22 20:45:00|9119.4|9117|9119.7|9117.3|9120.2|9117.8|9119.3|9116.9|39
1713819000000|2024-04-22 20:50:00|9119.6|9117.2|9120.4|9118|9120.7|9118.3|9119.6|9117.2|41
1713819300000|2024-04-22 20:55:00|9121.1|9117.2|9123.6|9117.1|9124.1|9120.2|9120.9|9116.7|112
1713819600000|2024-04-22 21:00:00|9123.2|9116.7|9121.3|9114.8|9123.2|9116.7|9121.3|9114.8|5
1713820200000|2024-04-22 21:10:00|9120.7|9114.2|9119.9|9113.4|9120.8|9114.3|9119.9|9113.4|12
1713820500000|2024-04-22 21:15:00|9119.6|9113.1|9124.7|9118.2|9124.7|9118.2|9118.2|9111.7|29
1713821100000|2024-04-22 21:25:00|9124|9117.5|9123.5|9117|9124|9117.5|9122.8|9116.3|19
1713821400000|2024-04-22 21:30:00|9121.4|9114.9|9121.9|9115.4|9121.9|9115.4|9121.1|9114.6|16
1713821700000|2024-04-22 21:35:00|9121.7|9115.2|9122.4|9115.9|9123.7|9117.2|9121.7|9115.2|11
1713822300000|2024-04-22 21:45:00|9123.1|9116.6|9122.8|9116.3|9123.2|9116.7|9122.8|9116.3|11
1713822900000|2024-04-22 21:55:00|9122.5|9116|9125.2|9118.7|9126|9119.5|9121.4|9114.9|116
1713823200000|2024-04-22 22:00:00|9123.7|9117.2|9122|9115.5|9124.1|9117.6|9120.5|9114|283
1713823500000|2024-04-22 22:05:00|9121.2|9116.2|9120.6|9116.3|9121.3|9117.1|9120|9115|277
1713823800000|2024-04-22 22:10:00|9120.9|9116|9122.2|9118.9|9123|9119.1|9119.6|9115.8|377
1713824100000|2024-04-22 22:15:00|9121.8|9118.8|9120.2|9117.6|9121.8|9118.8|9119.8|9117.4|493
1713824400000|2024-04-22 22:20:00|9120.1|9117.7|9120.6|9118.2|9120.9|9118.5|9119.8|9117.4|207
1713824700000|2024-04-22 22:25:00|9120.5|9118.1|9120.9|9118.5|9121.1|9118.7|9120.5|9118.1|100
1713825000000|2024-04-22 22:30:00|9121.1|9118.7|9120.6|9118.2|9121.1|9118.7|9120.3|9117.9|96
1713825300000|2024-04-22 22:35:00|9120.7|9118.3|9120.8|9118.4|9121.2|9118.8|9120.4|9118|49
1713825600000|2024-04-22 22:40:00|9120.7|9118.3|9121.2|9118.8|9121.3|9118.9|9120.7|9118.3|68
1713825900000|2024-04-22 22:45:00|9121.3|9118.9|9120.2|9117.8|9121.3|9118.9|9120.2|9117.8|44
1713826200000|2024-04-22 22:50:00|9120.3|9117.9|9120|9117.6|9120.3|9117.9|9119.7|9117.3|47
1713826500000|2024-04-22 22:55:00|9119.9|9117.5|9119.9|9117.5|9120|9117.6|9119.4|9117|115
1713826800000|2024-04-22 23:00:00|9120|9117.6|9118.5|9116.1|9120.4|9118|9118.2|9115.8|36
1713827100000|2024-04-22 23:05:00|9118.6|9116.2|9119.7|9117.3|9119.8|9117.4|9118.5|9116.1|18
1713827400000|2024-04-22 23:10:00|9119.8|9117.4|9120|9117.6|9120.1|9117.7|9119.5|9117.1|35
1713827700000|2024-04-22 23:15:00|9120.3|9117.9|9120.8|9118.4|9120.8|9118.4|9120.3|9117.9|27
1713828000000|2024-04-22 23:20:00|9120.9|9118.5|9120.4|9118|9120.9|9118.5|9120|9117.6|34
1713828300000|2024-04-22 23:25:00|9120.5|9118.1|9120.8|9118.4|9121|9118.6|9120.2|9117.8|21
1713828600000|2024-04-22 23:30:00|9120.7|9118.3|9121.5|9119.1|9121.5|9119.1|9120.1|9117.7|33
1713828900000|2024-04-22 23:35:00|9121.3|9118.9|9121|9118.6|9121.3|9118.9|9120.9|9118.5|18
1713829200000|2024-04-22 23:40:00|9120.9|9118.5|9120.6|9118.2|9121.1|9118.7|9120.2|9117.8|21
1713829500000|2024-04-22 23:45:00|9120.7|9118.3|9120.7|9118.3|9121|9118.6|9120.1|9117.7|35
1713829800000|2024-04-22 23:50:00|9120.6|9118.2|9119.9|9117.5|9120.6|9118.2|9119.6|9117.2|22
1713830100000|2024-04-22 23:55:00|9120|9117.6|9120.2|9117.8|9120.6|9118.2|9120|9117.6|17
1713830400000|2024-04-23 00:00:00|9120.1|9117.7|9118.4|9116|9120.2|9117.8|9118.1|9115.7|70
1713830700000|2024-04-23 00:05:00|9118.5|9116.1|9118.1|9115.7|9118.8|9116.4|9118|9115.6|42
1713831000000|2024-04-23 00:10:00|9118.2|9115.8|9118.6|9116.2|9119.3|9116.9|9118.1|9115.7|50
1713831300000|2024-04-23 00:15:00|9118.5|9116.1|9117.9|9115.5|9119.3|9116.9|9117.3|9114.9|70
1713831600000|2024-04-23 00:20:00|9117.8|9115.4|9118.2|9115.8|9118.6|9116.2|9117.5|9115.1|43
1713831900000|2024-04-23 00:25:00|9118.1|9115.7|9117.4|9115|9118.2|9115.8|9117.3|9114.9|29
1713832200000|2024-04-23 00:30:00|9117.3|9114.9|9116.9|9114.5|9117.8|9115.4|9116.6|9114.2|55
1713832500000|2024-04-23 00:35:00|9116.8|9114.4|9116.1|9113.7|9117|9114.6|9116|9113.6|37
1713832800000|2024-04-23 00:40:00|9116.2|9113.8|9116.4|9114|9116.7|9114.3|9116|9113.6|48
1713833100000|2024-04-23 00:45:00|9116.3|9113.9|9115.8|9113.4|9116.6|9114.2|9115.1|9112.7|77
1713833400000|2024-04-23 00:50:00|9115.7|9113.3|9116.6|9114.2|9117|9114.6|9115.6|9113.2|62
1713833700000|2024-04-23 00:55:00|9116.7|9114.3|9115.9|9113.5|9116.8|9114.4|9115.6|9113.2|83
1713834000000|2024-04-23 01:00:00|9115.8|9113.4|9115.4|9113|9116.3|9113.9|9115.3|9112.9|75
1713834300000|2024-04-23 01:05:00|9115.3|9112.9|9115.6|9114.1|9116.9|9114.5|9114.9|9112.9|70
1713834600000|2024-04-23 01:10:00|9115.8|9114.3|9115.3|9112.9|9116.5|9114.4|9115.3|9112.9|52
1713834900000|2024-04-23 01:15:00|9115.2|9112.8|9115.6|9113.2|9116.9|9114.5|9114.8|9112.4|104
1713835200000|2024-04-23 01:20:00|9115.7|9113.3|9116.3|9113.9|9116.3|9113.9|9114.4|9112|66
1713835500000|2024-04-23 01:25:00|9116.2|9113.8|9116.1|9113.7|9116.9|9114.5|9116|9113.6|84
1713835800000|2024-04-23 01:30:00|9116|9113.6|9116.2|9113.8|9116.6|9114.3|9115.7|9113.5|149
1713836100000|2024-04-23 01:35:00|9116.3|9113.9|9116.9|9114.5|9117|9114.9|9115.7|9113.5|105
1713836400000|2024-04-23 01:40:00|9116.8|9114.4|9117.8|9115.4|9118|9115.8|9116.4|9114|93
1713836700000|2024-04-23 01:45:00|9117.7|9115.3|9119.8|9117.4|9119.9|9117.5|9117.2|9114.8|102
1713837000000|2024-04-23 01:50:00|9119.7|9117.3|9121.5|9119.1|9121.9|9119.5|9119.5|9117.1|102
1713837300000|2024-04-23 01:55:00|9121.4|9119|9121.1|9118.7|9121.8|9119.4|9120.2|9117.8|66
1713837600000|2024-04-23 02:00:00|9121|9118.6|9119.9|9117.5|9121.2|9118.8|9119.5|9117.1|92
1713837900000|2024-04-23 02:05:00|9119.7|9117.3|9119.1|9117.6|9120|9117.7|9119|9116.9|56
1713838200000|2024-04-23 02:10:00|9119.2|9117.7|9120.7|9118.3|9120.8|9118.4|9119.1|9117.2|63
1713838500000|2024-04-23 02:15:00|9120.6|9118.2|9120.9|9118.5|9120.9|9118.5|9119.8|9117.4|102
1713838800000|2024-04-23 02:20:00|9121.1|9118.7|9118.9|9116.5|9121.1|9118.8|9118.9|9116.5|62
1713839100000|2024-04-23 02:25:00|9119.6|9117.2|9119.3|9116.9|9119.7|9117.3|9118.5|9116.1|56
1713839400000|2024-04-23 02:30:00|9119.2|9116.8|9119.7|9117.3|9120.1|9118.6|9119.2|9116.8|59
1713839700000|2024-04-23 02:35:00|9119.5|9117.1|9119.5|9117.1|9120.1|9118.1|9118.6|9116.4|74
1713840000000|2024-04-23 02:40:00|9119.9|9117.5|9119.3|9116.9|9120|9117.6|9118.9|9116.5|98
1713840300000|2024-04-23 02:45:00|9119.2|9116.8|9118.7|9116.3|9119.7|9117.3|9118.6|9116.2|72
1713840600000|2024-04-23 02:50:00|9118.8|9116.4|9119.6|9117.2|9119.7|9117.3|9118|9115.9|54
1713840900000|2024-04-23 02:55:00|9119.7|9117.3|9120.6|9118.2|9120.9|9118.5|9119.6|9117.2|90
1713841200000|2024-04-23 03:00:00|9120.5|9118.1|9121.4|9119|9121.5|9119.1|9120.1|9117.7|62
1713841500000|2024-04-23 03:05:00|9121.3|9118.9|9122.2|9119.8|9122.5|9120.1|9121.1|9118.7|97
1713841800000|2024-04-23 03:10:00|9122.1|9119.7|9121.7|9119.3|9122.1|9119.7|9121|9118.6|38
1713842100000|2024-04-23 03:15:00|9121.6|9119.2|9120.3|9118.8|9121.6|9119.2|9120.2|9117.9|41
1713842400000|2024-04-23 03:20:00|9120.4|9118.9|9121.5|9119.1|9121.7|9119.3|9120.4|9118.5|41
1713842700000|2024-04-23 03:25:00|9121.2|9118.8|9121.1|9118.7|9121.4|9119|9120.9|9118.5|33
1713843000000|2024-04-23 03:30:00|9121.2|9118.8|9120.7|9118.3|9121.3|9119.2|9120|9118.1|38
1713843300000|2024-04-23 03:35:00|9120.6|9118.2|9120.3|9117.9|9120.8|9118.9|9119.8|9117.9|23
1713843600000|2024-04-23 03:40:00|9119.9|9118.4|9122.2|9119.8|9122.2|9119.8|9119.8|9117.9|21
1713843900000|2024-04-23 03:45:00|9122.1|9119.7|9122.6|9120.2|9122.6|9120.2|9121.7|9119.3|36
1713844200000|2024-04-23 03:50:00|9122.7|9120.3|9122|9119.6|9122.7|9120.6|9122|9119.6|30
1713844500000|2024-04-23 03:55:00|9121.8|9119.4|9121.9|9119.5|9122|9119.6|9121.6|9119.2|13
1713844800000|2024-04-23 04:00:00|9121.8|9119.4|9122.2|9119.8|9122.6|9120.2|9121.4|9119|39
1713845100000|2024-04-23 04:05:00|9122.1|9119.7|9121.8|9119.4|9122.1|9119.9|9121.3|9119.1|31
1713845400000|2024-04-23 04:10:00|9121.7|9119.3|9121.7|9119.3|9122.2|9119.8|9121.3|9118.9|28
1713845700000|2024-04-23 04:15:00|9121.6|9119.2|9121.8|9119.4|9121.9|9119.5|9121.4|9119|25
1713846000000|2024-04-23 04:20:00|9121.6|9119.2|9121.8|9120.3|9121.9|9120.4|9121.2|9119|29
1713846300000|2024-04-23 04:25:00|9121.9|9120.4|9121.7|9120.2|9122.2|9120.7|9121.5|9119.5|30
1713846600000|2024-04-23 04:30:00|9121.8|9120.3|9123.4|9121|9123.5|9121.1|9121.8|9120.1|32
1713846900000|2024-04-23 04:35:00|9123.5|9121.1|9123.8|9121.4|9123.9|9121.5|9123.1|9120.7|28
1713847200000|2024-04-23 04:40:00|9123.7|9121.3|9123.7|9121.3|9123.8|9121.4|9123.2|9120.8|45
1713847500000|2024-04-23 04:45:00|9123.6|9121.2|9124.3|9121.9|9124.4|9122|9123.5|9121.1|30
1713847800000|2024-04-23 04:50:00|9124.2|9121.8|9123.9|9121.5|9124.4|9122|9123.5|9121.1|41
1713848100000|2024-04-23 04:55:00|9124|9121.6|9124.3|9121.9|9124.3|9121.9|9123.6|9121.2|56
1713848400000|2024-04-23 05:00:00|9124.2|9121.8|9125.9|9123.5|9126|9123.6|9124.2|9121.8|60
1713848700000|2024-04-23 05:05:00|9126|9123.6|9127|9124.6|9128.1|9125.9|9125.5|9123.1|66
1713849000000|2024-04-23 05:10:00|9127.1|9124.7|9127|9124.6|9127.7|9125.3|9126.5|9124.1|46
1713849300000|2024-04-23 05:15:00|9127.3|9124.9|9127.8|9125.4|9127.9|9125.5|9126.2|9123.8|60
1713849600000|2024-04-23 05:20:00|9127.9|9125.5|9126.7|9124.3|9127.9|9125.8|9126.6|9124.2|38
1713849900000|2024-04-23 05:25:00|9126.6|9124.2|9125.4|9123.9|9126.6|9124.4|9125.4|9123.5|30
1713850200000|2024-04-23 05:30:00|9125.8|9123.4|9126.6|9125.1|9126.6|9125.1|9124.7|9122.6|34
1713850500000|2024-04-23 05:35:00|9126.5|9125|9126.6|9124.2|9127.1|9125|9125.9|9123.5|49
1713850800000|2024-04-23 05:40:00|9126.7|9124.3|9127.6|9125.2|9127.6|9125.7|9125.3|9123.8|69
1713851100000|2024-04-23 05:45:00|9127.7|9125.3|9126.4|9124|9127.7|9125.3|9125.5|9123.9|79
1713851400000|2024-04-23 05:50:00|9126.3|9123.9|9126.9|9125.4|9127.2|9125.7|9125.8|9123.4|85
1713851700000|2024-04-23 05:55:00|9126.8|9125.3|9126.5|9124.1|9127.1|9125.4|9125.9|9123.9|79
1713852000000|2024-04-23 06:00:00|9126.8|9124.4|9127.1|9125.6|9127.5|9125.8|9125.5|9123.4|133
1713852300000|2024-04-23 06:05:00|9127.6|9125.2|9128.3|9126.8|9128.8|9127.3|9127.2|9125.2|91
1713852600000|2024-04-23 06:10:00|9128.1|9126.6|9128.1|9126.6|9129.4|9127.4|9127.9|9125.5|119
1713852900000|2024-04-23 06:15:00|9128.2|9126.7|9129.2|9127.7|9129.3|9127.8|9126.5|9125|110
1713853200000|2024-04-23 06:20:00|9129.3|9127.8|9130.9|9128.5|9131.4|9129.1|9128.5|9127|75
1713853500000|2024-04-23 06:25:00|9131|9128.6|9130.8|9128.4|9131.1|9129|9129.4|9127.2|83
1713853800000|2024-04-23 06:30:00|9130.9|9128.5|9130.3|9128.8|9130.9|9129|9129|9127.2|67
1713854100000|2024-04-23 06:35:00|9130.2|9128.7|9129.2|9126.8|9131.1|9129.3|9129.2|9126.8|74
1713854400000|2024-04-23 06:40:00|9129.1|9126.7|9128.5|9127|9129.1|9127.5|9127.5|9125.5|123
1713854700000|2024-04-23 06:45:00|9128.4|9126.9|9127.6|9125.2|9129.8|9128.3|9127.3|9125.2|84
1713855000000|2024-04-23 06:50:00|9127.5|9125.1|9127|9125.5|9127.7|9126.2|9126|9124.4|111
1713855300000|2024-04-23 06:55:00|9127.1|9125.6|9129.7|9127.3|9129.8|9127.7|9126.7|9124.9|124
1713855600000|2024-04-23 07:00:00|9129.8|9127.4|9129.9|9128.4|9130.6|9128.6|9127.8|9126.3|171
1713855900000|2024-04-23 07:05:00|9130|9128.5|9128.1|9125.7|9130.4|9128.7|9126.9|9125.2|171
1713856200000|2024-04-23 07:10:00|9128.2|9125.8|9124.3|9121.9|9128.2|9125.8|9123.9|9121.5|157
1713856500000|2024-04-23 07:15:00|9123.8|9121.4|9120.1|9118.6|9123.8|9121.4|9117.2|9115.3|400
1713856800000|2024-04-23 07:20:00|9120|9118.5|9118.6|9117.1|9120.8|9119|9118.2|9116.1|232
1713857100000|2024-04-23 07:25:00|9118.8|9117.3|9115.9|9113.3|9118.9|9117.4|9113.7|9111.9|326
1713857400000|2024-04-23 07:30:00|9114.6|9111.5|9109.3|9106.9|9114.6|9111.5|9102.1|9098|792
1713857700000|2024-04-23 07:35:00|9109.5|9107.1|9111.5|9109.1|9112.5|9110.2|9106.2|9104.3|433
1713858000000|2024-04-23 07:40:00|9111.4|9109|9108.5|9107|9111.4|9109|9106.5|9105|250
1713858300000|2024-04-23 07:45:00|9108.4|9106.9|9108.6|9106.2|9109.3|9107.1|9105.9|9103.8|200
1713858600000|2024-04-23 07:50:00|9108.4|9106|9106.8|9105.3|9108.7|9106.7|9105|9103.2|189
1713858900000|2024-04-23 07:55:00|9106.9|9105.4|9110.3|9107.9|9110.6|9108.2|9106.1|9104.5|215
1713859200000|2024-04-23 08:00:00|9110.4|9108|9108.5|9107|9112.4|9110|9108.1|9105.7|283
1713859500000|2024-04-23 08:05:00|9108.7|9107.2|9108.5|9107|9112.4|9110|9108.3|9106.2|233
1713859800000|2024-04-23 08:10:00|9108.9|9107.4|9108|9106.5|9110|9108.5|9107.7|9106.2|170
1713860100000|2024-04-23 08:15:00|9108.1|9106.6|9107.3|9105.8|9108.5|9107|9106|9104.5|119
1713860400000|2024-04-23 08:20:00|9107.5|9106|9111|9108.6|9111.4|9109.1|9107.4|9105.8|113
1713860700000|2024-04-23 08:25:00|9110.9|9108.5|9111.4|9109|9111.9|9110.4|9109.4|9107.9|139
1713861000000|2024-04-23 08:30:00|9111.3|9108.9|9111.2|9109.7|9114|9111.7|9110.7|9108.7|199
1713861300000|2024-04-23 08:35:00|9111.3|9109.8|9110|9108.5|9112.6|9111.1|9109.9|9108.4|161
1713861600000|2024-04-23 08:40:00|9109.9|9108.4|9111.2|9109.7|9112.1|9110.6|9109.8|9108.3|139
1713861900000|2024-04-23 08:45:00|9111.3|9109.8|9116.8|9115.3|9116.9|9115.4|9111.2|9109.7|177
1713862200000|2024-04-23 08:50:00|9116.6|9115.1|9117.8|9115.4|9117.9|9115.6|9115.6|9113.8|143
1713862500000|2024-04-23 08:55:00|9117.7|9115.3|9119.2|9117.7|9119.9|9118.4|9117.7|9115.3|122
1713862800000|2024-04-23 09:00:00|9119.3|9117.8|9117.8|9116.3|9119.7|9118.2|9116.5|9114.1|157
1713863100000|2024-04-23 09:05:00|9117.9|9116.4|9117.6|9116.1|9118.5|9117|9116.2|9114.7|195
1713863400000|2024-04-23 09:10:00|9117.8|9116.3|9118.3|9116.8|9118.3|9116.8|9116|9113.6|194
1713863700000|2024-04-23 09:15:00|9118.2|9116.7|9119.9|9118.4|9120.6|9119.1|9117.7|9116.2|167
1713864000000|2024-04-23 09:20:00|9120|9118.5|9119.4|9117|9120.6|9119.1|9119.2|9116.8|140
1713864300000|2024-04-23 09:25:00|9119.5|9117.1|9119.2|9117.7|9119.5|9117.7|9117.7|9115.7|90
1713864600000|2024-04-23 09:30:00|9119.3|9117.8|9118.7|9116.3|9119.7|9118|9116.7|9114.3|167
1713864900000|2024-04-23 09:35:00|9118.6|9116.2|9119.5|9117.1|9119.5|9117.1|9117.6|9115.2|127
1713865200000|2024-04-23 09:40:00|9119.4|9117|9119|9116.6|9119.7|9117.5|9118.3|9116.5|37
1713865500000|2024-04-23 09:45:00|9119.1|9116.7|9120.8|9119.3|9121.2|9119.7|9118.3|9116.3|126
1713865800000|2024-04-23 09:50:00|9120.7|9119.2|9121.7|9120.2|9122.4|9120.9|9120.5|9118.7|110
1713866100000|2024-04-23 09:55:00|9121.8|9120.3|9119.9|9117.5|9122|9120.5|9119.6|9117.5|78
1713866400000|2024-04-23 10:00:00|9120|9117.6|9118.2|9116.7|9120|9118|9116|9114.2|145
1713866700000|2024-04-23 10:05:00|9118.3|9116.8|9119.4|9117.9|9120|9117.9|9117.2|9115.7|115
1713867000000|2024-04-23 10:10:00|9119.7|9118.2|9120.6|9119.1|9120.8|9119.1|9117.7|9115.9|112
1713867300000|2024-04-23 10:15:00|9120.5|9119|9123.6|9121.2|9124.1|9121.7|9120.5|9118.7|116
1713867600000|2024-04-23 10:20:00|9123.9|9121.5|9124.6|9123.1|9125.9|9124|9123.5|9121.1|140
1713867900000|2024-04-23 10:25:00|9124.5|9123|9125.1|9122.7|9125.2|9123.1|9123.1|9121.2|80
1713868200000|2024-04-23 10:30:00|9125.2|9122.8|9124.3|9121.9|9125.9|9124.1|9123.4|9121|157
1713868500000|2024-04-23 10:35:00|9124.2|9121.8|9123.7|9121.3|9124.3|9122.2|9122.5|9120.1|114
1713868800000|2024-04-23 10:40:00|9123.6|9121.2|9124.3|9121.9|9125.2|9123.3|9123.3|9120.9|130
1713869100000|2024-04-23 10:45:00|9124.2|9121.8|9124.6|9122.2|9124.9|9122.5|9123.8|9121.4|89
1713869400000|2024-04-23 10:50:00|9124.5|9122.1|9119.9|9118.4|9124.6|9122.2|9118.6|9117.1|124
1713869700000|2024-04-23 10:55:00|9119.8|9118.3|9121.3|9119.8|9122|9120.5|9117.3|9115.8|154
1713870000000|2024-04-23 11:00:00|9121.4|9119.9|9122.4|9120.9|9123.4|9121.9|9120.6|9119.1|94
1713870300000|2024-04-23 11:05:00|9122.2|9120.7|9123.7|9122.2|9124.2|9122.7|9120.6|9118.6|116
1713870600000|2024-04-23 11:10:00|9123.9|9122.4|9121.9|9120.4|9124.3|9122.8|9120.3|9118.8|122
1713870900000|2024-04-23 11:15:00|9121.8|9120.3|9117.3|9115.8|9122|9120.5|9115.4|9113.9|257
1713871200000|2024-04-23 11:20:00|9117.7|9116.2|9113.9|9112.4|9119.4|9117.9|9113.6|9112.1|182
1713871500000|2024-04-23 11:25:00|9113.5|9112|9114.4|9112.9|9115.2|9113.7|9113.1|9111.6|153
1713871800000|2024-04-23 11:30:00|9114.2|9112.7|9115|9113.5|9115.7|9114.2|9114.1|9112.1|127
1713872100000|2024-04-23 11:35:00|9114.9|9113.4|9116.1|9114.6|9116.9|9115.4|9114.2|9112.6|103
1713872400000|2024-04-23 11:40:00|9116.2|9114.7|9118.1|9115.7|9118.1|9116.5|9115.9|9114.4|111
1713872700000|2024-04-23 11:45:00|9117.6|9116.1|9116|9114.5|9117.6|9116.1|9116|9114.2|106
1713873000000|2024-04-23 11:50:00|9115.9|9114.4|9114.1|9112.6|9116.4|9114.9|9114.1|9112.6|111
1713873300000|2024-04-23 11:55:00|9114.2|9112.7|9113.2|9111.7|9114.3|9112.8|9111.9|9110.4|193
1713873600000|2024-04-23 12:00:00|9113.6|9111.2|9112.1|9110.6|9114.8|9113.3|9111.9|9110|161
1713873900000|2024-04-23 12:05:00|9112.2|9110.7|9110.9|9109.4|9112.2|9110.7|9109.5|9108|134
1713874200000|2024-04-23 12:10:00|9111|9109.5|9113.6|9112.1|9114.7|9113.2|9110.9|9109.4|191
1713874500000|2024-04-23 12:15:00|9113.5|9112|9111.5|9110|9114.5|9113|9111.5|9110|129
1713874800000|2024-04-23 12:20:00|9111.3|9109.8|9109.9|9108.4|9111.3|9109.8|9108.2|9106.1|152
1713875100000|2024-04-23 12:25:00|9110|9108.5|9111|9108.6|9111.3|9109.8|9109.4|9107.9|133
1713875400000|2024-04-23 12:30:00|9110.5|9109|9110.7|9109.2|9111.7|9110.2|9109.4|9107.6|170
1713875700000|2024-04-23 12:35:00|9110.9|9109.4|9113.7|9112.2|9114.5|9113|9110.9|9109.4|132
1713876000000|2024-04-23 12:40:00|9113.6|9112.1|9114.6|9113.1|9114.6|9113.1|9112.4|9110.9|150
1713876300000|2024-04-23 12:45:00|9114.5|9113|9115.7|9114.2|9118.3|9115.9|9114.5|9113|173
1713876600000|2024-04-23 12:50:00|9115|9113.5|9116.6|9115.1|9116.9|9115.4|9113.5|9111.7|134
1713876900000|2024-04-23 12:55:00|9116.7|9115.2|9115|9113.5|9116.7|9115.2|9114.5|9113|131
1713877200000|2024-04-23 13:00:00|9114.9|9113.4|9117.3|9115.8|9118.1|9116.6|9114.9|9113.4|157
1713877500000|2024-04-23 13:05:00|9117.4|9115.9|9118.4|9116.9|9119.5|9118|9117|9115.5|107
1713877800000|2024-04-23 13:10:00|9118.5|9117|9117.9|9116.4|9120.3|9118.8|9117.8|9116.3|135
1713878100000|2024-04-23 13:15:00|9118.5|9117|9120|9118.5|9120.5|9119|9117.9|9116.4|115
1713878400000|2024-04-23 13:20:00|9120.2|9118.7|9118.9|9117.4|9120.3|9118.8|9118.4|9116.9|67
1713878700000|2024-04-23 13:25:00|9119|9117.5|9118.5|9117|9119.3|9117.8|9117.2|9115.7|100
1713879000000|2024-04-23 13:30:00|9118.4|9116.9|9118.6|9117.1|9118.6|9117.1|9116.1|9114.6|178
1713879300000|2024-04-23 13:35:00|9118.9|9117.4|9123.6|9122.1|9125.1|9123.6|9118.9|9117.4|283
1713879600000|2024-04-23 13:40:00|9123.7|9122.2|9125|9120|9125.5|9123.4|9121.3|9118.9|263
1713879900000|2024-04-23 13:45:00|9123.2|9118.2|9104.9|9102.5|9123.2|9118.2|9090.3|9087.9|1210
1713880200000|2024-04-23 13:50:00|9104.8|9102.4|9093.8|9091.4|9104.8|9102.4|9091.3|9088.9|736
1713880500000|2024-04-23 13:55:00|9093.7|9091.3|9095.7|9093.3|9096.9|9094.5|9087.8|9085.9|581
1713880800000|2024-04-23 14:00:00|9095.6|9093.2|9098.9|9096.5|9101.6|9099.2|9091.7|9089.3|729
1713881100000|2024-04-23 14:05:00|9099.2|9096.8|9098.3|9096.8|9100.6|9098.7|9095.2|9092.8|635
1713881400000|2024-04-23 14:10:00|9098.5|9097|9100.1|9098.6|9101|9099.2|9097.5|9095.1|586
1713881700000|2024-04-23 14:15:00|9100.2|9098.7|9095.6|9093.2|9101.5|9099.9|9094.6|9092.4|472
1713882000000|2024-04-23 14:20:00|9095.7|9093.3|9098.3|9096.8|9098.7|9097|9091.1|9089.6|383
1713882300000|2024-04-23 14:25:00|9098.4|9096.9|9102|9100.5|9105.7|9104|9098.4|9096.7|478
1713882600000|2024-04-23 14:30:00|9101.5|9100|9097.2|9095.7|9103.4|9101.9|9096|9094.5|380
1713882900000|2024-04-23 14:35:00|9097.4|9095.9|9097.8|9096.3|9098.8|9097.3|9094.2|9091.8|330
1713883200000|2024-04-23 14:40:00|9098|9096.5|9098.6|9097.1|9100.5|9098.3|9095|9093.5|321
1713883500000|2024-04-23 14:45:00|9099.3|9096.9|9096.8|9095.3|9103.7|9101.6|9096.1|9094.6|381
1713883800000|2024-04-23 14:50:00|9096.7|9095.2|9103.7|9102.2|9104.5|9102.9|9094.7|9092.8|490
1713884100000|2024-04-23 14:55:00|9104.2|9102.7|9104.6|9103.1|9107.5|9106|9103.3|9101.8|367
1713884400000|2024-04-23 15:00:00|9104.3|9102.8|9109.3|9107.8|9110.3|9108.8|9104.1|9102.6|318
1713884700000|2024-04-23 15:05:00|9109.7|9107.3|9108.9|9106.5|9111.7|9109.4|9108.4|9106|275
1713885000000|2024-04-23 15:10:00|9108.7|9106.3|9110.1|9107.7|9112.8|9110.4|9107.4|9105.3|272
1713885300000|2024-04-23 15:15:00|9109.8|9107.4|9106.4|9104.9|9110.9|9109|9106.3|9104.6|185
1713885600000|2024-04-23 15:20:00|9106.3|9104.8|9107.4|9105.9|9109.1|9107.4|9106.2|9104.7|191
1713885900000|2024-04-23 15:25:00|9107.5|9106|9107|9105.5|9107.7|9106.2|9106|9104.5|130
1713886200000|2024-04-23 15:30:00|9107.1|9105.6|9109.5|9108|9110.7|9108.8|9106.2|9104.1|173
1713886500000|2024-04-23 15:35:00|9110|9108.5|9111.2|9109.7|9114.6|9112.7|9110|9107.9|177
1713886800000|2024-04-23 15:40:00|9111.3|9109.8|9114.2|9111.8|9114.2|9111.8|9110.4|9108.9|160
1713887100000|2024-04-23 15:45:00|9114.3|9111.9|9118.3|9115.9|9119.1|9116.7|9114.3|9111.9|216
1713887400000|2024-04-23 15:50:00|9118.2|9115.8|9118.3|9115.9|9118.4|9116|9116.3|9113.9|143
1713887700000|2024-04-23 15:55:00|9118|9116.5|9118.5|9116.1|9119.3|9117.1|9117.3|9114.9|145
1713888000000|2024-04-23 16:00:00|9118.4|9116|9118.3|9116.8|9119.4|9117.3|9116|9113.6|136
1713888300000|2024-04-23 16:05:00|9118.2|9116.7|9115.2|9112.8|9119.3|9117.4|9115|9112.6|125
1713888600000|2024-04-23 16:10:00|9115.1|9112.7|9114.4|9112.9|9116.6|9114.6|9114.2|9112.2|173
1713888900000|2024-04-23 16:15:00|9114.5|9113|9114.7|9113.2|9115.4|9113.3|9114|9111.7|92
1713889200000|2024-04-23 16:20:00|9115.4|9113|9116.9|9115.4|9117.2|9115.7|9114.6|9113|89
1713889500000|2024-04-23 16:25:00|9116.8|9115.3|9113.4|9111.9|9119.4|9117.9|9113.3|9111.8|115
1713889800000|2024-04-23 16:30:00|9113.5|9112|9115.4|9113|9115.5|9113.1|9112.6|9111.1|87
1713890100000|2024-04-23 16:35:00|9115.5|9113.1|9123.1|9120.7|9123.2|9120.9|9115.3|9112.9|291
1713890400000|2024-04-23 16:40:00|9123.3|9120.9|9121|9118.6|9123.3|9121.4|9120.2|9118.5|99
1713890700000|2024-04-23 16:45:00|9121.1|9118.7|9120.4|9118|9122.2|9120.2|9120.1|9117.8|126
1713891000000|2024-04-23 16:50:00|9120.5|9118.1|9119.7|9118.2|9120.9|9119.4|9118.4|9116.8|104
1713891300000|2024-04-23 16:55:00|9119.6|9118.1|9118.3|9115.9|9121.5|9120|9117.4|9115|144
1713891600000|2024-04-23 17:00:00|9118.1|9115.7|9112.4|9110.9|9118.6|9117.1|9112.1|9110|322
1713891900000|2024-04-23 17:05:00|9112.3|9110.8|9109.6|9107.2|9113.3|9111.8|9107.1|9105|304
1713892200000|2024-04-23 17:10:00|9109.5|9107.1|9110.1|9108.6|9111.6|9109.2|9108.6|9106.2|200
1713892500000|2024-04-23 17:15:00|9110.2|9108.7|9112.2|9109.8|9112.3|9109.9|9109.4|9107.8|124
1713892800000|2024-04-23 17:20:00|9112.1|9109.7|9111.1|9108.7|9112.3|9110.2|9109.5|9107.1|133
1713893100000|2024-04-23 17:25:00|9111|9108.6|9111.6|9109.2|9112.1|9109.7|9108.8|9107.3|109
1713893400000|2024-04-23 17:30:00|9111.7|9109.3|9113.7|9111.3|9113.8|9111.8|9109.5|9107.5|109
1713893700000|2024-04-23 17:35:00|9113.9|9111.5|9116|9113.6|9116.7|9114.5|9113.7|9111.3|65
1713894000000|2024-04-23 17:40:00|9115.6|9114.1|9115.8|9113.4|9117.5|9115.1|9115.1|9112.7|113
1713894300000|2024-04-23 17:45:00|9115.9|9113.5|9114.4|9112|9117.4|9115|9114.4|9112|73
1713894600000|2024-04-23 17:50:00|9114.5|9112.1|9115.5|9114|9115.9|9114.4|9113.1|9110.7|68
1713894900000|2024-04-23 17:55:00|9115.1|9113.6|9113.7|9112.2|9115.2|9113.7|9113.7|9112.1|44
1713895200000|2024-04-23 18:00:00|9113.6|9112.1|9113.2|9110.8|9113.8|9112.3|9111.8|9110.3|83
1713895500000|2024-04-23 18:05:00|9113.3|9110.9|9113.6|9111.2|9113.6|9111.7|9111.7|9109.5|56
1713895800000|2024-04-23 18:10:00|9113.5|9111.1|9114.6|9112.2|9115|9113|9113|9110.6|75
1713896100000|2024-04-23 18:15:00|9114.1|9112.6|9116.1|9113.7|9116.2|9114.2|9114.1|9111.7|56
1713896400000|2024-04-23 18:20:00|9115.9|9113.5|9114.2|9111.8|9115.9|9113.7|9114.1|9111.7|85
1713896700000|2024-04-23 18:25:00|9114.1|9111.7|9113.8|9111.4|9114.9|9113.2|9113.2|9110.8|68
1713897000000|2024-04-23 18:30:00|9113.9|9111.5|9114.4|9112|9115.7|9113.3|9113.1|9110.7|91
1713897300000|2024-04-23 18:35:00|9114.3|9111.9|9115|9112.6|9116|9113.6|9114|9111.6|61
1713897600000|2024-04-23 18:40:00|9115.1|9112.7|9114.3|9111.9|9115.4|9113.1|9113.9|9111.5|59
1713897900000|2024-04-23 18:45:00|9114.2|9112.7|9114.3|9112.8|9115.1|9113.3|9114.2|9111.9|126
1713898200000|2024-04-23 18:50:00|9114.4|9112.9|9115.5|9113.1|9116.2|9113.8|9114.3|9112.3|124
1713898500000|2024-04-23 18:55:00|9115.4|9113|9115.7|9113.3|9117|9115.3|9113.9|9111.9|119
1713898800000|2024-04-23 19:00:00|9115.6|9113.2|9116.8|9114.4|9116.9|9114.6|9112.5|9110.4|120
1713899100000|2024-04-23 19:05:00|9117|9114.6|9118.2|9115.8|9118.7|9116.3|9116|9114|84
1713899400000|2024-04-23 19:10:00|9118.1|9115.7|9117.8|9115.4|9119|9117.3|9117.6|9115.2|73
1713899700000|2024-04-23 19:15:00|9117.7|9115.3|9117.8|9116.3|9118.5|9116.6|9117.3|9115.2|68
1713900000000|2024-04-23 19:20:00|9118.3|9115.9|9118.5|9116.1|9119.2|9117.2|9117.9|9115.9|62
1713900300000|2024-04-23 19:25:00|9118.6|9116.2|9119.2|9116.8|9119.8|9117.4|9118.6|9116.2|53
1713900600000|2024-04-23 19:30:00|9119.3|9116.9|9118.6|9116.2|9120.6|9118.4|9118.6|9116.2|46
1713900900000|2024-04-23 19:35:00|9118.4|9116.9|9118.8|9116.4|9118.8|9116.9|9117.9|9115.5|56
1713901200000|2024-04-23 19:40:00|9118.7|9116.3|9117.5|9115.1|9119|9116.6|9117.3|9114.9|55
1713901500000|2024-04-23 19:45:00|9117.6|9115.2|9116.5|9114.1|9117.6|9115.3|9116.4|9114|68
1713901800000|2024-04-23 19:50:00|9116.6|9114.2|9116.2|9113.8|9117.2|9114.8|9116.1|9113.7|45
1713902100000|2024-04-23 19:55:00|9116.1|9113.7|9118.1|9115.7|9118.8|9116.4|9115.9|9113.5|81
1713902400000|2024-04-23 20:00:00|9118|9115.6|9118.9|9116.5|9119.4|9117.6|9118|9115.6|68
1713902700000|2024-04-23 20:05:00|9118.8|9116.4|9119|9116.6|9119.9|9117.5|9117.7|9115.4|54
1713903000000|2024-04-23 20:10:00|9118.9|9116.5|9119.8|9117.4|9119.8|9117.8|9118.8|9116.4|38
1713903300000|2024-04-23 20:15:00|9119.7|9117.3|9119.9|9117.5|9119.9|9117.5|9119.3|9116.9|25
1713903600000|2024-04-23 20:20:00|9120.3|9117.9|9120.3|9117.9|9120.7|9118.4|9119.7|9117.8|30
1713903900000|2024-04-23 20:25:00|9120.5|9118.1|9119.9|9117.5|9121.3|9118.9|9119.3|9116.9|57
1713904200000|2024-04-23 20:30:00|9120|9117.6|9119.4|9117|9120.3|9117.9|9118.8|9116.4|94
1713904500000|2024-04-23 20:35:00|9119.6|9117.2|9118.9|9116.5|9119.6|9117.2|9118.8|9116.4|34
1713904800000|2024-04-23 20:40:00|9119.2|9116.8|9118.5|9116.1|9119.3|9116.9|9118.5|9116.1|51
1713905100000|2024-04-23 20:45:00|9118.6|9116.2|9119.1|9116.7|9119.3|9116.9|9117.9|9115.5|30
1713905400000|2024-04-23 20:50:00|9119|9116.6|9120.2|9117.8|9120.3|9117.9|9119|9116.6|32
1713905700000|2024-04-23 20:55:00|9121|9117.1|9122.1|9116.6|9122.3|9117.2|9120.6|9116.1|110
1713906000000|2024-04-23 21:00:00|9121.9|9115.4|9121.2|9114.7|9122.8|9116.3|9121.2|9114.7|5
1713906300000|2024-04-23 21:05:00|9121.1|9114.6|9121.2|9114.7|9121.3|9114.8|9120.7|9114.2|6
1713906900000|2024-04-23 21:15:00|9119.3|9112.8|9119.6|9113.1|9119.6|9113.1|9119.3|9112.8|3
1713907200000|2024-04-23 21:20:00|9119.8|9113.3|9120|9113.5|9120.1|9113.6|9119.7|9113.2|6
1713907500000|2024-04-23 21:25:00|9119.9|9113.4|9119.9|9113.4|9120|9113.5|9119.8|9113.3|11
1713907800000|2024-04-23 21:30:00|9120|9113.5|9120.5|9114|9120.5|9114|9120|9113.5|14
1713908100000|2024-04-23 21:35:00|9120.6|9114.1|9122.8|9116.3|9122.9|9116.4|9120.1|9113.6|11
1713908400000|2024-04-23 21:40:00|9117.8|9111.3|9117.4|9110.9|9117.8|9111.3|9116.7|9110.2|61
1713908700000|2024-04-23 21:45:00|9120.2|9113.7|9119.8|9113.3|9121.8|9115.3|9119.3|9112.8|93
1713909000000|2024-04-23 21:50:00|9119.7|9113.2|9120.4|9113.9|9120.6|9114.1|9118.5|9112|194
1713909300000|2024-04-23 21:55:00|9120.5|9114|9119.8|9113.3|9122.1|9115.6|9118.2|9111.7|445
1713909600000|2024-04-23 22:00:00|9119.2|9112.7|9119.4|9114.8|9120.7|9115.2|9118.6|9112.1|110
1713909900000|2024-04-23 22:05:00|9118.6|9115.6|9119.2|9116.8|9119.4|9117|9118.6|9115.6|29
1713910200000|2024-04-23 22:10:00|9119.3|9117|9119.2|9116.8|9119.5|9117.1|9119.1|9116.7|23
1713910500000|2024-04-23 22:15:00|9119.3|9116.9|9119.3|9116.9|9119.4|9117|9119.1|9116.7|37
1713910800000|2024-04-23 22:20:00|9119.4|9117|9120.1|9117.7|9120.9|9118.5|9119.4|9117|42
1713911100000|2024-04-23 22:25:00|9120|9117.6|9120.2|9117.8|9120.3|9117.9|9119.7|9117.3|22
1713911400000|2024-04-23 22:30:00|9120.1|9117.7|9119.2|9116.8|9120.8|9118.4|9118.7|9116.3|58
1713911700000|2024-04-23 22:35:00|9119.3|9116.9|9119.1|9116.7|9119.6|9117.2|9118.7|9116.3|31
1713912000000|2024-04-23 22:40:00|9119.2|9116.8|9118.7|9116.3|9119.4|9117|9118.7|9116.3|16
1713912300000|2024-04-23 22:45:00|9118.5|9116.1|9118|9115.6|9118.5|9116.1|9117.4|9115|30
1713912600000|2024-04-23 22:50:00|9118.1|9115.7|9117.5|9115.1|9118.3|9115.9|9116.7|9114.3|23
1713912900000|2024-04-23 22:55:00|9117.4|9115|9118|9115.6|9118.3|9115.9|9117.4|9115|52
1713913200000|2024-04-23 23:00:00|9117.7|9115.3|9118.4|9116|9118.5|9116.1|9117.7|9115.3|19
1713913500000|2024-04-23 23:05:00|9118.3|9115.9|9117.6|9115.2|9118.3|9115.9|9117.6|9115.2|32
1713913800000|2024-04-23 23:10:00|9117.7|9115.3|9117.8|9115.4|9118.3|9115.9|9117.7|9115.3|26
1713914100000|2024-04-23 23:15:00|9117.9|9115.5|9118.3|9115.9|9118.3|9115.9|9117.9|9115.5|8
1713914400000|2024-04-23 23:20:00|9118.4|9116|9119.1|9116.7|9119.5|9117.1|9118.4|9116|23
1713914700000|2024-04-23 23:25:00|9119|9116.6|9118.3|9115.9|9119|9116.6|9118|9115.6|27
1713915000000|2024-04-23 23:30:00|9118.1|9115.7|9118.2|9115.8|9118.5|9116.1|9117.9|9115.5|44
1713915300000|2024-04-23 23:35:00|9118.3|9115.9|9119.8|9117.4|9119.9|9117.5|9118|9115.6|28
1713915600000|2024-04-23 23:40:00|9120|9117.6|9119.7|9117.3|9120.4|9118|9119.2|9116.8|77
1713915900000|2024-04-23 23:45:00|9119.8|9117.4|9120.2|9117.8|9120.3|9117.9|9119.3|9116.9|71
1713916200000|2024-04-23 23:50:00|9120.3|9117.9|9118.8|9116.4|9120.3|9117.9|9118.3|9115.9|115
1713916500000|2024-04-23 23:55:00|9118.9|9116.5|9119.1|9116.7|9119.9|9117.5|9118.4|9116|118
1713916800000|2024-04-24 00:00:00|9118.9|9116.5|9119.8|9117.4|9121.6|9119.2|9118.9|9116.5|187
1713917100000|2024-04-24 00:05:00|9119.9|9117.5|9121|9118.6|9121.4|9119|9119.4|9117|72
1713917400000|2024-04-24 00:10:00|9120.9|9118.5|9120.6|9118.2|9121.4|9119|9119.6|9117.2|72
1713917700000|2024-04-24 00:15:00|9120.7|9118.3|9119.9|9117.5|9121.3|9118.9|9119.8|9117.4|93
1713918000000|2024-04-24 00:20:00|9119.8|9117.4|9118.7|9116.3|9119.9|9117.5|9118.4|9116|73
1713918300000|2024-04-24 00:25:00|9118.6|9116.2|9116.8|9114.4|9118.9|9116.5|9116.8|9114.4|49
1713918600000|2024-04-24 00:30:00|9116.9|9114.5|9118|9115.6|9118.2|9115.8|9116.9|9114.5|62
1713918900000|2024-04-24 00:35:00|9117.9|9115.5|9117.1|9114.7|9118.5|9116.1|9116.5|9114.1|66
1713919200000|2024-04-24 00:40:00|9117.2|9114.8|9116.3|9113.9|9117.3|9114.9|9116.2|9113.8|51
1713919500000|2024-04-24 00:45:00|9116.4|9114|9116.2|9113.8|9116.7|9114.3|9116|9113.6|35
1713919800000|2024-04-24 00:50:00|9116|9113.6|9116.5|9114.1|9116.6|9114.3|9115.7|9113.3|54
1713920100000|2024-04-24 00:55:00|9116.9|9114.5|9116.6|9114.2|9117.2|9114.8|9116|9113.6|61
1713920400000|2024-04-24 01:00:00|9116.7|9114.3|9117.2|9114.8|9118.2|9115.8|9115.4|9113.1|92
1713920700000|2024-04-24 01:05:00|9117.1|9114.7|9117|9114.6|9118.1|9115.7|9116.2|9114.4|72
1713921000000|2024-04-24 01:10:00|9117.1|9114.7|9118|9115.6|9118.3|9116.2|9117.1|9114.7|51
1713921300000|2024-04-24 01:15:00|9118.1|9115.7|9116.6|9114.2|9118.4|9116|9116.4|9114|80
1713921600000|2024-04-24 01:20:00|9116.7|9114.3|9117.6|9115.2|9118.1|9115.7|9116.1|9113.7|122
1713921900000|2024-04-24 01:25:00|9117.4|9115|9116.7|9114.3|9117.9|9115.5|9116.7|9114.3|43
1713922200000|2024-04-24 01:30:00|9117.1|9114.7|9118.4|9116|9118.4|9116|9115.4|9113|294
1713922500000|2024-04-24 01:35:00|9118|9115.6|9117.5|9115.1|9118.3|9115.9|9116.6|9114.2|144
1713922800000|2024-04-24 01:40:00|9117.6|9115.2|9117.4|9115|9118.7|9116.3|9115.9|9113.5|107
1713923100000|2024-04-24 01:45:00|9117.5|9115.1|9117.5|9115.1|9117.7|9115.3|9116.9|9114.5|157
1713923400000|2024-04-24 01:50:00|9117.4|9115|9115.7|9113.3|9117.7|9115.3|9115|9112.6|104
1713923700000|2024-04-24 01:55:00|9115.6|9113.2|9115.3|9112.9|9116|9113.6|9114.9|9112.5|67
1713924000000|2024-04-24 02:00:00|9115.4|9113|9115.9|9114.4|9117.1|9114.7|9115.4|9113|64
1713924300000|2024-04-24 02:05:00|9116|9114.5|9115.3|9113.8|9117.2|9115.2|9115.1|9113.4|103
1713924600000|2024-04-24 02:10:00|9115.8|9113.4|9116.4|9114|9116.8|9114.4|9115.5|9113.1|50
1713924900000|2024-04-24 02:15:00|9116.3|9113.9|9117.1|9114.7|9117.2|9114.8|9115.2|9112.8|92
1713925200000|2024-04-24 02:20:00|9117|9114.6|9117.5|9116|9118.4|9116.5|9116.7|9114.3|82
1713925500000|2024-04-24 02:25:00|9117.4|9115.9|9116.3|9114.8|9117.4|9115.9|9116.3|9114.1|17
1713925800000|2024-04-24 02:30:00|9116.5|9115|9117.4|9115|9117.6|9115.6|9116.3|9114.3|69
1713926100000|2024-04-24 02:35:00|9117.3|9114.9|9117.9|9115.5|9118.3|9115.9|9117.1|9114.8|63
1713926400000|2024-04-24 02:40:00|9118|9115.6|9117.9|9115.5|9118.4|9116|9117.7|9115.3|56
1713926700000|2024-04-24 02:45:00|9117.5|9115.1|9116.7|9114.3|9117.5|9115.1|9116.6|9114.2|50
1713927000000|2024-04-24 02:50:00|9116.8|9114.4|9117|9114.6|9117.9|9115.5|9116.7|9114.3|53
1713927300000|2024-04-24 02:55:00|9117.1|9114.7|9117.2|9114.8|9117.3|9115.4|9116.5|9114.3|62
1713927600000|2024-04-24 03:00:00|9116.6|9115.1|9117.1|9115.6|9117.7|9115.7|9116.5|9114.3|57
1713927900000|2024-04-24 03:05:00|9117.2|9115.7|9118|9115.6|9118.1|9116.3|9117.1|9115.5|72
1713928200000|2024-04-24 03:10:00|9118.1|9115.7|9118.5|9117|9119|9117|9118.1|9115.7|49
1713928500000|2024-04-24 03:15:00|9118.6|9117.1|9119.1|9116.7|9119.6|9117.2|9118.5|9116.6|40
1713928800000|2024-04-24 03:20:00|9119|9116.6|9119.6|9117.2|9119.7|9117.7|9118.2|9116.1|43
1713929100000|2024-04-24 03:25:00|9119.7|9117.3|9119|9116.6|9119.9|9117.9|9118.9|9116.5|37
1713929400000|2024-04-24 03:30:00|9118.6|9116.2|9119.3|9116.9|9119.3|9116.9|9118.4|9116|63
1713929700000|2024-04-24 03:35:00|9119.5|9117.1|9118.4|9116|9119.7|9117.8|9118.1|9115.7|35
1713930000000|2024-04-24 03:40:00|9118.3|9115.9|9118.3|9115.9|9119|9116.6|9117.9|9115.5|51
1713930300000|2024-04-24 03:45:00|9118.4|9116|9118.9|9116.5|9119|9116.6|9118|9115.6|62
1713930600000|2024-04-24 03:50:00|9118.8|9116.4|9118.5|9116.1|9119|9116.6|9118.2|9115.8|46
1713930900000|2024-04-24 03:55:00|9118.4|9116|9119.2|9116.8|9119.3|9117|9118.4|9116|43
1713931200000|2024-04-24 04:00:00|9119.3|9116.9|9119.1|9117.6|9120|9118|9119|9116.9|52
1713931500000|2024-04-24 04:05:00|9119.2|9117.7|9118.6|9116.2|9119.5|9118|9118.3|9115.9|37
1713931800000|2024-04-24 04:10:00|9118.8|9116.4|9119.6|9117.2|9119.8|9117.8|9118.4|9116.2|54
1713932100000|2024-04-24 04:15:00|9119.7|9117.3|9118.7|9116.3|9119.8|9117.4|9118.7|9116.3|27
1713932400000|2024-04-24 04:20:00|9118.6|9116.2|9118.5|9116.1|9118.6|9116.4|9117.5|9115.8|21
1713932700000|2024-04-24 04:25:00|9118.8|9116.4|9118|9116.5|9119|9116.6|9118|9116|34
1713933000000|2024-04-24 04:30:00|9118.1|9116.6|9118|9116.5|9118.5|9116.8|9117.7|9115.8|32
1713933300000|2024-04-24 04:35:00|9117.9|9116.4|9117.8|9115.4|9117.9|9116.4|9117.3|9115.4|38
1713933600000|2024-04-24 04:40:00|9117.4|9115.9|9118.4|9116.9|9119|9117.5|9117.3|9115.8|28
1713933900000|2024-04-24 04:45:00|9118.9|9116.5|9119|9116.6|9119|9117|9118.4|9116.2|21
1713934200000|2024-04-24 04:50:00|9118.9|9116.5|9117.9|9116.4|9118.9|9116.6|9117.8|9115.4|29
1713934500000|2024-04-24 04:55:00|9118.3|9115.9|9118.4|9116|9118.6|9116.2|9118.2|9115.8|29
1713934800000|2024-04-24 05:00:00|9118.5|9116.1|9117.8|9116.3|9118.7|9116.4|9117.7|9115.5|37
1713935100000|2024-04-24 05:05:00|9118.3|9115.9|9120.2|9117.8|9121.9|9119.5|9118.3|9115.9|90
1713935400000|2024-04-24 05:10:00|9120.1|9117.7|9118.7|9116.3|9120.1|9117.7|9118.6|9116.2|29
1713935700000|2024-04-24 05:15:00|9118.6|9116.2|9120.5|9118.1|9120.5|9118.1|9118.6|9116.2|63
1713936000000|2024-04-24 05:20:00|9120.6|9118.2|9120.6|9118.2|9120.8|9118.4|9119.6|9117.2|63
1713936300000|2024-04-24 05:25:00|9120.5|9118.1|9120|9117.6|9120.8|9118.4|9119.6|9117.2|39
1713936600000|2024-04-24 05:30:00|9119.9|9117.5|9120.1|9117.7|9120.6|9118.2|9119.8|9117.4|45
1713936900000|2024-04-24 05:35:00|9120.2|9117.8|9120.2|9117.8|9120.8|9118.4|9119.8|9117.4|39
1713937200000|2024-04-24 05:40:00|9120|9117.6|9119.5|9118|9120.2|9118.3|9119|9117.1|54
1713937500000|2024-04-24 05:45:00|9119.6|9118.1|9119.1|9116.7|9120.2|9118.4|9118.6|9116.6|61
1713937800000|2024-04-24 05:50:00|9119|9116.6|9119.1|9117.6|9119.7|9117.8|9117.9|9115.8|57
1713938100000|2024-04-24 05:55:00|9119.2|9117.7|9119.8|9117.4|9120.6|9118.6|9119.2|9116.8|63
1713938400000|2024-04-24 06:00:00|9119.9|9117.5|9122|9119.6|9122.1|9119.7|9118.2|9116.7|154
1713938700000|2024-04-24 06:05:00|9122.1|9119.7|9121.5|9120|9122.2|9120.5|9121|9119.2|77
1713939000000|2024-04-24 06:10:00|9121.6|9120.1|9128.2|9125.8|9128.4|9126|9121.6|9120.1|186
1713939300000|2024-04-24 06:15:00|9127.8|9126.3|9125|9122.6|9128.3|9126.4|9124.6|9122.6|120
1713939600000|2024-04-24 06:20:00|9124.6|9122.2|9123|9121.5|9125.9|9124.4|9122.4|9120.9|167
1713939900000|2024-04-24 06:25:00|9123.2|9121.7|9122.8|9121.3|9123.6|9122.1|9122.2|9120.5|79
1713940200000|2024-04-24 06:30:00|9123|9121.5|9125|9123.5|9125.4|9123.6|9121.9|9120.4|88
1713940500000|2024-04-24 06:35:00|9125.1|9123.6|9127.3|9125.8|9128|9125.9|9125.1|9123.6|140
1713940800000|2024-04-24 06:40:00|9127.2|9125.7|9134.1|9132.6|9134.9|9132.6|9126.5|9125|196
1713941100000|2024-04-24 06:45:00|9134.2|9132.7|9137.1|9135.6|9137.2|9135.7|9133.5|9132|187
1713941400000|2024-04-24 06:50:00|9137.2|9135.7|9138.8|9136.4|9139.9|9138|9136.1|9134.6|161
1713941700000|2024-04-24 06:55:00|9138.9|9136.5|9138.5|9136.1|9142.4|9140.8|9138.3|9135.9|262
1713942000000|2024-04-24 07:00:00|9138.4|9136|9132.8|9130.4|9138.6|9136.2|9132.5|9130.1|313
1713942300000|2024-04-24 07:05:00|9132.9|9130.5|9138.1|9136.6|9139|9136.9|9132.2|9130.1|266
1713942600000|2024-04-24 07:10:00|9138|9136.5|9139.5|9137.1|9141.4|9139|9137|9134.6|285
1713942900000|2024-04-24 07:15:00|9139.6|9137.2|9135.8|9133.4|9141.1|9138.7|9135.6|9133.2|342
1713943200000|2024-04-24 07:20:00|9135.9|9133.5|9136.8|9134.4|9138.9|9137|9135.5|9133.1|228
1713943500000|2024-04-24 07:25:00|9136.9|9134.5|9140.2|9138.7|9140.3|9138.7|9133.3|9130.9|259
1713943800000|2024-04-24 07:30:00|9140.4|9138.9|9141.2|9138.8|9141.4|9139.6|9138.4|9136.2|159
1713944100000|2024-04-24 07:35:00|9140.7|9139.2|9146.5|9145|9146.5|9145|9140.7|9139.2|168
1713944400000|2024-04-24 07:40:00|9147|9144.6|9143.7|9141.3|9148.3|9146.7|9143.3|9140.9|184
1713944700000|2024-04-24 07:45:00|9143.6|9141.2|9145.3|9143.8|9146.3|9143.9|9142.9|9140.5|159
1713945000000|2024-04-24 07:50:00|9145.5|9144|9146|9144.5|9147.8|9146.1|9144.9|9142.5|155
1713945300000|2024-04-24 07:55:00|9146.1|9143.7|9142.7|9140.3|9146.5|9144.7|9141.7|9139.3|191
1713945600000|2024-04-24 08:00:00|9142.6|9140.2|9142.3|9139.9|9145.2|9142.8|9141.4|9139.1|199
1713945900000|2024-04-24 08:05:00|9142.4|9140|9143.1|9141.6|9143.9|9141.9|9141.3|9138.9|116
1713946200000|2024-04-24 08:10:00|9143.2|9140.8|9141.3|9138.9|9144.2|9142.2|9140.4|9138|101
1713946500000|2024-04-24 08:15:00|9141.2|9138.8|9139.9|9138.4|9141.4|9139.2|9138.7|9136.6|141
1713946800000|2024-04-24 08:20:00|9139.8|9138.3|9140|9137.6|9141|9139.2|9139.3|9137.2|136
1713947100000|2024-04-24 08:25:00|9140.1|9137.7|9141.7|9140.2|9143.3|9141.3|9138.6|9136.5|175
1713947400000|2024-04-24 08:30:00|9141.6|9140.1|9144.9|9142.5|9145.7|9144.2|9141.6|9140.1|201
1713947700000|2024-04-24 08:35:00|9145|9142.6|9142.6|9141.1|9145|9143.1|9141.3|9139.2|157
1713948000000|2024-04-24 08:40:00|9142.5|9141|9144.6|9142.2|9144.9|9142.5|9141.6|9139.6|153
1713948300000|2024-04-24 08:45:00|9144.7|9142.3|9143.6|9142.1|9145|9143.4|9142.2|9139.9|145
1713948600000|2024-04-24 08:50:00|9143.7|9142.2|9143.9|9141.5|9144.5|9142.6|9143|9141.5|76
1713948900000|2024-04-24 08:55:00|9144|9141.6|9143.8|9142.3|9145|9143.3|9142.9|9141.2|93
1713949200000|2024-04-24 09:00:00|9143.7|9142.2|9144.5|9143|9144.5|9143|9143.2|9141.7|86
1713949500000|2024-04-24 09:05:00|9144.4|9142.9|9145.3|9142.9|9145.6|9144.1|9143.6|9142.1|96
1713949800000|2024-04-24 09:10:00|9145.2|9142.8|9143.3|9141.8|9145.2|9143.1|9142.7|9140.7|80
1713950100000|2024-04-24 09:15:00|9143.4|9141.9|9143.6|9142.1|9143.9|9142.4|9143.2|9141.7|48
1713950400000|2024-04-24 09:20:00|9143.7|9142.2|9143.1|9141.6|9143.9|9142.4|9142.8|9141.3|82
1713950700000|2024-04-24 09:25:00|9143.2|9141.7|9143.9|9142.4|9145|9143.4|9143.1|9141.6|88
1713951000000|2024-04-24 09:30:00|9143.8|9142.3|9143.1|9140.7|9144.7|9143.2|9143|9140.7|104
1713951300000|2024-04-24 09:35:00|9143.3|9140.9|9143|9141.5|9144|9142.1|9142.5|9140.1|81
1713951600000|2024-04-24 09:40:00|9143.1|9141.6|9143.9|9142.4|9144.3|9142.6|9143|9141.5|73
1713951900000|2024-04-24 09:45:00|9143.8|9142.3|9143.2|9141.7|9143.9|9142.4|9142.1|9140.1|92
1713952200000|2024-04-24 09:50:00|9143.3|9141.8|9142.1|9140.6|9143.8|9142.3|9142.1|9140|100
1713952500000|2024-04-24 09:55:00|9142.2|9140.7|9143.4|9141.9|9143.8|9142.3|9142.2|9140.7|53
1713952800000|2024-04-24 10:00:00|9143.3|9141.8|9142.5|9141|9143.7|9142.2|9141.9|9140.4|71
1713953100000|2024-04-24 10:05:00|9142.6|9141.1|9141.2|9138.8|9142.6|9141.1|9140.8|9138.8|58
1713953400000|2024-04-24 10:10:00|9141.5|9139.1|9141.3|9139.8|9141.9|9139.9|9140.8|9138.8|59
1713953700000|2024-04-24 10:15:00|9141.4|9139.9|9141.6|9140.1|9141.8|9140.3|9140.6|9139.1|60
1713954000000|2024-04-24 10:20:00|9141.8|9140.3|9140.5|9139|9141.8|9140.3|9140.4|9138.9|64
1713954300000|2024-04-24 10:25:00|9140.6|9139.1|9140.3|9138.8|9141|9139.5|9139.3|9137.8|60
1713954600000|2024-04-24 10:30:00|9140.4|9138.9|9141.5|9140|9142.2|9140.1|9140|9137.8|108
1713954900000|2024-04-24 10:35:00|9141.6|9140.1|9141.5|9140|9143.2|9141.3|9141.1|9139.6|97
1713955200000|2024-04-24 10:40:00|9141.3|9139.8|9143.2|9140.8|9143.4|9141.5|9141.3|9139.8|88
1713955500000|2024-04-24 10:45:00|9143.1|9140.7|9142.7|9141.2|9143.1|9141.3|9141.9|9140.3|67
1713955800000|2024-04-24 10:50:00|9142.6|9141.1|9140|9138.5|9142.8|9141.1|9139|9137.5|84
1713956100000|2024-04-24 10:55:00|9140.1|9138.6|9142.1|9140.6|9142.3|9140.8|9138.2|9136.7|113
1713956400000|2024-04-24 11:00:00|9142.4|9140.9|9143.4|9141.9|9144.3|9142.3|9141.3|9139.6|109
1713956700000|2024-04-24 11:05:00|9143.5|9142|9146.1|9143.7|9146.1|9144.1|9143.5|9142|86
1713957000000|2024-04-24 11:10:00|9146|9143.6|9145.8|9144.3|9147|9145.5|9144.8|9143.3|110
1713957300000|2024-04-24 11:15:00|9145.7|9144.2|9146.4|9144.9|9148.2|9146.7|9145.6|9144.1|72
1713957600000|2024-04-24 11:20:00|9146.3|9144.8|9145.6|9144.1|9146.9|9145.4|9144.8|9143.3|88
1713957900000|2024-04-24 11:25:00|9145.5|9144|9146|9144.5|9149.1|9147.6|9145.5|9144|102
1713958200000|2024-04-24 11:30:00|9145.9|9144.4|9150.2|9148.7|9150.9|9148.9|9145.6|9143.5|85
1713958500000|2024-04-24 11:35:00|9150.3|9148.8|9151.7|9150.2|9152.3|9150.2|9148.4|9146.9|141
1713958800000|2024-04-24 11:40:00|9151.8|9150.3|9147.2|9145.7|9152.5|9151|9147.2|9145.2|115
1713959100000|2024-04-24 11:45:00|9146.9|9145.4|9147.8|9146.3|9147.8|9146.3|9145.6|9144.1|87
1713959400000|2024-04-24 11:50:00|9148|9146.5|9146.9|9145.4|9148.7|9147.2|9146.7|9145.2|65
1713959700000|2024-04-24 11:55:00|9146.8|9145.3|9144.4|9142.9|9147.3|9145.8|9143.6|9141.7|110
1713960000000|2024-04-24 12:00:00|9144.3|9142.8|9145.9|9144.4|9146.9|9145.4|9143.9|9142.4|151
1713960300000|2024-04-24 12:05:00|9146|9144.5|9147|9145.5|9147.7|9146.2|9145.8|9143.8|86
1713960600000|2024-04-24 12:10:00|9147.1|9145.6|9150.9|9149.4|9154.1|9152.6|9146.8|9145.3|256
1713960900000|2024-04-24 12:15:00|9150.8|9149.3|9147.7|9146.2|9151|9149.4|9146.9|9144.5|422
1713961200000|2024-04-24 12:20:00|9147.8|9146.3|9143.9|9141.5|9148.9|9147|9143.7|9141.3|271
1713961500000|2024-04-24 12:25:00|9144|9141.6|9144.1|9141.7|9144.9|9142.5|9142.2|9140.4|151
1713961800000|2024-04-24 12:30:00|9144.2|9141.8|9143.7|9141.3|9147.4|9145|9141.1|9138.7|452
1713962100000|2024-04-24 12:35:00|9143.8|9141.4|9136.8|9134.4|9144.4|9142|9134.2|9132.7|450
1713962400000|2024-04-24 12:40:00|9136.9|9134.5|9142.7|9141.2|9143.3|9141.8|9134.2|9132|488
1713962700000|2024-04-24 12:45:00|9142.8|9141.3|9140.3|9138.8|9144.8|9142.8|9140.3|9138.1|313
1713963000000|2024-04-24 12:50:00|9140.6|9138.2|9133.8|9132.3|9141.5|9139.1|9133.8|9132.3|277
1713963300000|2024-04-24 12:55:00|9133.9|9132.4|9134|9132.5|9137.4|9135.9|9133.7|9132.2|247
1713963600000|2024-04-24 13:00:00|9133.9|9132.4|9128.5|9127|9134.9|9132.8|9128.1|9126.6|275
1713963900000|2024-04-24 13:05:00|9128.7|9127.2|9124.9|9122.5|9129.3|9127.2|9122.2|9120.3|298
1713964200000|2024-04-24 13:10:00|9125.1|9122.7|9128.5|9126.1|9130.5|9128.1|9124.7|9122.3|377
1713964500000|2024-04-24 13:15:00|9128.4|9126|9129.9|9127.5|9132.1|9129.7|9127.2|9124.8|277
1713964800000|2024-04-24 13:20:00|9129.8|9127.4|9129.8|9127.4|9130|9127.9|9125.7|9123.7|307
1713965100000|2024-04-24 13:25:00|9129.7|9127.3|9126.5|9124.1|9131.5|9129.1|9126|9123.8|167
1713965400000|2024-04-24 13:30:00|9126|9123.6|9122.2|9120.7|9126.7|9124.5|9122.1|9120.4|297
1713965700000|2024-04-24 13:35:00|9122.4|9120.9|9125.6|9124.1|9129.5|9127.4|9121.3|9119.8|314
1713966000000|2024-04-24 13:40:00|9125.5|9124|9129|9127.5|9129.4|9127.9|9125|9123.1|230
1713966300000|2024-04-24 13:45:00|9129.1|9127.6|9132.6|9131.1|9134|9132.5|9129.1|9127.6|294
1713966600000|2024-04-24 13:50:00|9132.8|9131.3|9130.8|9129.3|9133.3|9131.8|9129.6|9128.1|259
1713966900000|2024-04-24 13:55:00|9130.9|9129.4|9133.8|9132.3|9134.8|9133.3|9130.7|9129.2|265
1713967200000|2024-04-24 14:00:00|9134|9132.5|9138.5|9137|9138.5|9137|9133.8|9132.3|219
1713967500000|2024-04-24 14:05:00|9138.4|9136.9|9134.2|9132.7|9138.4|9136.9|9131.9|9130.4|280
1713967800000|2024-04-24 14:10:00|9134.1|9132.6|9135.3|9133.8|9135.9|9134|9130.6|9129.1|245
1713968100000|2024-04-24 14:15:00|9135.1|9133.6|9128.3|9126.8|9135.1|9133.6|9127.5|9126|233
1713968400000|2024-04-24 14:20:00|9128|9126.5|9127.2|9125.7|9130.1|9128.6|9127.1|9125.6|152
1713968700000|2024-04-24 14:25:00|9127.1|9125.6|9125.9|9124.4|9127.2|9125.7|9125.3|9123.8|150
1713969000000|2024-04-24 14:30:00|9126.7|9125.2|9130.7|9129.2|9130.7|9129.2|9126.7|9125.2|217
1713969300000|2024-04-24 14:35:00|9130.8|9129.3|9133.8|9132.3|9135.2|9133.3|9130.5|9128.5|262
1713969600000|2024-04-24 14:40:00|9133.7|9132.2|9134.4|9132.9|9136|9134.5|9132.4|9130.9|204
1713969900000|2024-04-24 14:45:00|9134.5|9133|9136.3|9134.8|9136.7|9135.2|9133|9131.2|252
1713970200000|2024-04-24 14:50:00|9136.4|9134.9|9139|9137.5|9140.5|9139|9135.5|9134|344
1713970500000|2024-04-24 14:55:00|9138.9|9137.4|9139|9137.5|9140.6|9138.8|9137.2|9135.7|256
1713970800000|2024-04-24 15:00:00|9139.1|9137.6|9139.8|9138.3|9140.2|9138.7|9137.9|9136.4|254
1713971100000|2024-04-24 15:05:00|9139.9|9138.4|9140.4|9138.9|9140.7|9139.2|9138.8|9137.1|196
1713971400000|2024-04-24 15:10:00|9140.3|9138.8|9140.9|9139.4|9140.9|9139.4|9138.7|9137.2|196
1713971700000|2024-04-24 15:15:00|9140.7|9139.2|9140.4|9138|9141.2|9139.4|9138.2|9136.7|198
1713972000000|2024-04-24 15:20:00|9140|9138.5|9140|9138.5|9141|9139.1|9138.7|9137|140
1713972300000|2024-04-24 15:25:00|9139.9|9138.4|9140.5|9139|9141.4|9139.9|9137.9|9136.4|252
1713972600000|2024-04-24 15:30:00|9140.4|9138.9|9140.8|9139.3|9141.8|9140.1|9140.2|9138.4|158
1713972900000|2024-04-24 15:35:00|9140.9|9139.4|9141.8|9140.3|9142|9140.5|9140|9138.5|114
1713973200000|2024-04-24 15:40:00|9141.7|9140.2|9143.7|9142.2|9144.5|9143|9141.6|9140.1|159
1713973500000|2024-04-24 15:45:00|9143.6|9142.1|9142.1|9140.6|9144.2|9142.4|9142|9140.5|157
1713973800000|2024-04-24 15:50:00|9142|9140.5|9139.6|9138.1|9143.4|9141.4|9139.5|9138|128
1713974100000|2024-04-24 15:55:00|9139.7|9138.2|9142.2|9140.7|9142.9|9141.4|9139.7|9138.2|137
1713974400000|2024-04-24 16:00:00|9142.3|9140.8|9142|9139.6|9144.2|9142.3|9140.7|9138.4|231
1713974700000|2024-04-24 16:05:00|9142.1|9139.7|9143.1|9141.6|9143.4|9141.9|9141.2|9139.3|128
1713975000000|2024-04-24 16:10:00|9143|9141.5|9142.4|9140.9|9143.2|9141.7|9141.5|9140|77
1713975300000|2024-04-24 16:15:00|9142.3|9140.8|9142.8|9141.3|9143.6|9142.1|9141.5|9140|105
1713975600000|2024-04-24 16:20:00|9142.9|9141.4|9143|9141.5|9143.7|9142.2|9141.9|9140.4|105
1713975900000|2024-04-24 16:25:00|9143.4|9141.9|9141.5|9140|9143.7|9142.2|9141.5|9140|127
1713976200000|2024-04-24 16:30:00|9141.6|9140.1|9139.8|9138.3|9143.3|9141.8|9139.5|9138|143
1713976500000|2024-04-24 16:35:00|9139.9|9138.4|9140.3|9138.8|9142.6|9141.1|9139.9|9138.4|118
1713976800000|2024-04-24 16:40:00|9140.2|9138.7|9140.3|9138.8|9141.2|9139.7|9140.1|9138.6|84
1713977100000|2024-04-24 16:45:00|9140.2|9138.7|9140.3|9138.8|9140.7|9139.2|9139.9|9138.4|83
1713977400000|2024-04-24 16:50:00|9140.4|9138.9|9138|9136.5|9140.7|9139.2|9137.1|9135.5|123
1713977700000|2024-04-24 16:55:00|9137.9|9136.4|9140.1|9138.6|9140.7|9138.6|9137.7|9136.2|130
1713978000000|2024-04-24 17:00:00|9140|9138.5|9136.7|9134.3|9142.1|9140.6|9136.1|9134.3|241
1713978300000|2024-04-24 17:05:00|9136.5|9134.1|9135.8|9133.4|9136.5|9134.6|9134.1|9132|142
1713978600000|2024-04-24 17:10:00|9136.1|9133.7|9135.3|9132.9|9136.2|9134.7|9134.2|9132.1|125
1713978900000|2024-04-24 17:15:00|9135|9132.6|9134.7|9133.2|9136|9134.3|9134.2|9131.8|97
1713979200000|2024-04-24 17:20:00|9134.9|9133.4|9132.9|9130.5|9135.9|9133.6|9132.5|9130.2|128
1713979500000|2024-04-24 17:25:00|9132.8|9130.4|9136.6|9135.1|9138.5|9136.8|9132.3|9130.3|141
1713979800000|2024-04-24 17:30:00|9136.5|9135|9138.4|9136.9|9138.9|9137.4|9135.7|9133.9|104
1713980100000|2024-04-24 17:35:00|9138.3|9136.8|9137.4|9135.9|9138.8|9137.3|9137.4|9135.9|73
1713980400000|2024-04-24 17:40:00|9137.5|9136|9138.4|9136.9|9141|9139.1|9137|9135.5|103
1713980700000|2024-04-24 17:45:00|9138.5|9137|9138.3|9136.8|9140.1|9138.1|9137.8|9136.3|82
1713981000000|2024-04-24 17:50:00|9138.4|9136.9|9141|9139.5|9141.9|9140.3|9138.4|9136.6|118
1713981300000|2024-04-24 17:55:00|9141.1|9139.6|9139.5|9137.1|9141.3|9139.8|9136.5|9134.4|194
1713981600000|2024-04-24 18:00:00|9139.6|9137.2|9139.4|9137|9140.1|9138.4|9138.3|9135.9|87
1713981900000|2024-04-24 18:05:00|9139.5|9137.1|9139.1|9137.6|9139.7|9138.2|9138.8|9136.7|81
1713982200000|2024-04-24 18:10:00|9139|9137.5|9141.2|9139.7|9141.7|9139.7|9138.7|9137.2|84
1713982500000|2024-04-24 18:15:00|9141.3|9139.8|9143.5|9142|9144|9142.4|9141.1|9139|100
1713982800000|2024-04-24 18:20:00|9143.4|9141.9|9144.8|9143.3|9145.1|9143.6|9141.5|9140|109
1713983100000|2024-04-24 18:25:00|9144.7|9143.2|9144.6|9143.1|9145.2|9143.7|9143.2|9141.7|111
1713983400000|2024-04-24 18:30:00|9144.7|9143.2|9148.2|9145.8|9148.7|9146.9|9144.4|9142.9|211
1713983700000|2024-04-24 18:35:00|9147.9|9145.5|9147.8|9145.4|9148.4|9146.8|9146.9|9144.6|122
1713984000000|2024-04-24 18:40:00|9147.9|9145.5|9147|9144.6|9147.9|9146.3|9145.8|9143.7|97
1713984300000|2024-04-24 18:45:00|9147.1|9144.7|9146.9|9144.5|9147.1|9144.7|9145.4|9143|94
1713984600000|2024-04-24 18:50:00|9146.7|9144.3|9148.1|9145.7|9148.7|9146.3|9146.6|9144.2|105
1713984900000|2024-04-24 18:55:00|9148.2|9145.8|9148.7|9147.2|9150.5|9148.3|9148.2|9145.8|124
1713985200000|2024-04-24 19:00:00|9149.1|9147.6|9148.6|9147.1|9150.3|9148.8|9148.1|9146.6|117
1713985500000|2024-04-24 19:05:00|9148.7|9147.2|9145.9|9144.4|9148.7|9147.2|9145.7|9144.1|70
1713985800000|2024-04-24 19:10:00|9146|9144.5|9144.8|9143.3|9146.4|9144.7|9144.7|9142.6|98
1713986100000|2024-04-24 19:15:00|9144.9|9143.4|9142.9|9141.4|9145.3|9143.8|9142.8|9141.3|67
1713986400000|2024-04-24 19:20:00|9143|9141.5|9143.2|9141.7|9143.7|9142.2|9142.3|9140.8|99
1713986700000|2024-04-24 19:25:00|9143.1|9141.6|9142.1|9140.6|9143.2|9141.7|9141.5|9140|83
1713987000000|2024-04-24 19:30:00|9142.2|9140.7|9143.2|9141.7|9143.2|9141.7|9141.5|9140|93
1713987300000|2024-04-24 19:35:00|9143.1|9141.6|9144.4|9142.9|9144.5|9143|9143.1|9141.6|82
1713987600000|2024-04-24 19:40:00|9144.3|9142.8|9145.3|9143.8|9145.3|9143.8|9143.1|9141.6|58
1713987900000|2024-04-24 19:45:00|9145.2|9143.7|9145.3|9143.8|9145.8|9144.3|9144.8|9143.3|69
1713988200000|2024-04-24 19:50:00|9145.7|9144.2|9146.5|9145|9146.8|9145.3|9145.6|9144.1|73
1713988500000|2024-04-24 19:55:00|9146.4|9144.9|9148.2|9146.7|9149.7|9148.1|9146.4|9144.9|108
1713988800000|2024-04-24 20:00:00|9148|9146.5|9149.3|9147.8|9150.4|9148.9|9148|9146.5|71
1713989100000|2024-04-24 20:05:00|9150|9148.5|9149.1|9147.6|9150|9148.5|9148.2|9146.3|70
1713989400000|2024-04-24 20:10:00|9149.3|9147.8|9148.8|9147.3|9149.3|9147.8|9148.5|9146.6|31
1713989700000|2024-04-24 20:15:00|9148.9|9147.4|9150.8|9148.4|9151|9148.6|9148.9|9147|29
1713990000000|2024-04-24 20:20:00|9150.9|9148.5|9151.3|9148.9|9151.3|9149.6|9150.3|9148.4|25
1713990300000|2024-04-24 20:25:00|9151.4|9149|9152.2|9149.8|9152.4|9150.6|9150.8|9148.8|34
1713990600000|2024-04-24 20:30:00|9152.1|9149.7|9152.8|9151.3|9153.1|9151.5|9152|9149.7|37
1713990900000|2024-04-24 20:35:00|9153.1|9150.7|9153|9150.6|9153.5|9151.3|9152.6|9150.2|33
1713991200000|2024-04-24 20:40:00|9152.9|9150.5|9152.9|9150.5|9153|9150.6|9152.4|9150|30
1713991500000|2024-04-24 20:45:00|9153|9150.6|9152.6|9150.2|9153.4|9151|9152.6|9150.2|34
1713991800000|2024-04-24 20:50:00|9152.7|9150.3|9153.7|9151.3|9154|9151.6|9152.6|9150.2|35
1713992100000|2024-04-24 20:55:00|9154.5|9150.6|9154.4|9149|9154.8|9150.7|9153.6|9148.9|119
1713992400000|2024-04-24 21:00:00|9154.1|9147.6|9154.4|9147.9|9154.5|9148|9154.1|9147.6|3
1713992700000|2024-04-24 21:05:00|9153.7|9147.2|9153.6|9147.1|9153.9|9147.4|9153.6|9147.1|9
1713993000000|2024-04-24 21:10:00|9153.7|9147.2|9153.5|9147|9154.4|9147.9|9153.1|9146.6|8
1713993300000|2024-04-24 21:15:00|9153.4|9146.9|9153.5|9147|9153.6|9147.1|9153.4|9146.9|12
1713993600000|2024-04-24 21:20:00|9153.6|9147.1|9153.4|9146.9|9153.6|9147.1|9153.3|9146.8|9
1713993900000|2024-04-24 21:25:00|9153.5|9147|9153|9146.5|9153.5|9147|9152.8|9146.3|4
1713994200000|2024-04-24 21:30:00|9153.1|9146.6|9153.1|9146.6|9153.4|9146.9|9152.8|9146.3|33
1713994500000|2024-04-24 21:35:00|9153|9146.5|9152.9|9146.4|9153.4|9146.9|9152.8|9146.3|12
1713994800000|2024-04-24 21:40:00|9152.8|9146.3|9153.1|9146.6|9153.6|9147.1|9152.7|9146.2|133
1713995100000|2024-04-24 21:45:00|9153.4|9146.9|9153.7|9147.2|9153.8|9147.3|9153.1|9146.6|138
1713995400000|2024-04-24 21:50:00|9153.8|9147.3|9153|9146.5|9154|9147.5|9152.6|9146.1|197
1713995700000|2024-04-24 21:55:00|9152.8|9146.3|9153.2|9146.7|9154.9|9148.4|9152.7|9146.2|234
1713996000000|2024-04-24 22:00:00|9153.3|9146.8|9151.4|9145.1|9153.8|9147.3|9150.9|9144.4|203
1713996300000|2024-04-24 22:05:00|9150.6|9145.9|9150.8|9148.4|9151.1|9148.6|9149.8|9145.9|63
1713996600000|2024-04-24 22:10:00|9151|9148.6|9149.2|9146.8|9151.1|9148.7|9148.8|9146.4|37
1713996900000|2024-04-24 22:15:00|9149.3|9146.9|9148.7|9146.3|9149.3|9146.9|9148.6|9146.2|43
1713997200000|2024-04-24 22:20:00|9148.4|9146|9148.7|9146.3|9148.8|9146.4|9148.3|9145.9|26
1713997500000|2024-04-24 22:25:00|9148.6|9146.2|9148.7|9146.3|9148.8|9146.4|9148.3|9145.9|45
1713997800000|2024-04-24 22:30:00|9148.8|9146.4|9149.4|9147|9149.6|9147.2|9148.4|9146|33
1713998100000|2024-04-24 22:35:00|9149.6|9147.2|9148.8|9146.4|9149.7|9147.3|9148.2|9145.8|51
1713998400000|2024-04-24 22:40:00|9148.7|9146.3|9148.7|9146.3|9149.1|9146.7|9148.5|9146.1|35
1713998700000|2024-04-24 22:45:00|9148.8|9146.4|9148.7|9146.3|9148.9|9146.5|9148.5|9146.1|34
1713999000000|2024-04-24 22:50:00|9148.3|9145.9|9148.8|9146.4|9149|9146.6|9148.1|9145.7|67
1713999300000|2024-04-24 22:55:00|9148.7|9146.3|9147.7|9146.2|9149.2|9146.8|9147.7|9145.7|33
1713999600000|2024-04-24 23:00:00|9148.5|9146.1|9147.6|9145.2|9148.5|9146.1|9147.3|9144.9|30
1713999900000|2024-04-24 23:05:00|9147.5|9145.1|9148.1|9145.7|9148.2|9145.8|9147.4|9145|25
1714000200000|2024-04-24 23:10:00|9148.2|9145.8|9148.3|9145.9|9148.4|9146|9147.7|9145.3|44
1714000500000|2024-04-24 23:15:00|9148.4|9146|9148.5|9146.1|9148.9|9146.5|9148.3|9145.9|26
1714000800000|2024-04-24 23:20:00|9148.4|9146|9148.4|9146|9148.5|9146.1|9147.9|9145.5|32
1714001100000|2024-04-24 23:25:00|9148.2|9145.8|9148|9145.6|9148.6|9146.2|9147.9|9145.5|18
1714001400000|2024-04-24 23:30:00|9147.9|9145.5|9147.5|9145.1|9147.9|9145.5|9146.2|9143.8|55
1714001700000|2024-04-24 23:35:00|9147.4|9145|9146.7|9144.3|9147.4|9145|9146|9143.6|57
1714002000000|2024-04-24 23:40:00|9146.9|9144.5|9146.5|9144.1|9147|9144.6|9146.5|9144.1|42
1714002300000|2024-04-24 23:45:00|9146.6|9144.2|9145.6|9143.2|9146.8|9144.4|9145.5|9143.1|35
1714002600000|2024-04-24 23:50:00|9145.5|9143.1|9146.1|9143.7|9146.5|9144.1|9145.3|9142.9|50
1714002900000|2024-04-24 23:55:00|9146.2|9143.8|9146|9143.6|9146.8|9144.4|9146|9143.6|46
1714003200000|2024-04-25 00:00:00|9145.8|9143.4|9142.5|9140.1|9146.6|9144.2|9142.5|9140.1|97
1714003500000|2024-04-25 00:05:00|9142.6|9140.2|9141.9|9139.5|9143.1|9140.7|9141.4|9139|84
1714003800000|2024-04-25 00:10:00|9141.8|9139.4|9143|9140.6|9143.6|9141.2|9141.8|9139.4|107
1714004100000|2024-04-25 00:15:00|9142.9|9140.5|9144.5|9142.1|9144.9|9142.5|9142.3|9139.9|106
1714004400000|2024-04-25 00:20:00|9144.6|9142.2|9143.9|9141.5|9145.1|9142.7|9143.8|9141.4|72
1714004700000|2024-04-25 00:25:00|9143.8|9141.4|9145|9142.6|9145.4|9143|9143.7|9141.3|81
1714005000000|2024-04-25 00:30:00|9144.9|9142.5|9145.8|9143.4|9146.6|9144.2|9144|9141.6|122
1714005300000|2024-04-25 00:35:00|9145.9|9143.5|9146|9143.6|9146.9|9144.5|9145.7|9143.3|65
1714005600000|2024-04-25 00:40:00|9145.9|9143.5|9147|9144.6|9147.2|9144.8|9145.1|9142.7|69
1714005900000|2024-04-25 00:45:00|9147.1|9144.7|9145.4|9143|9147.4|9145|9145.4|9143|86
1714006200000|2024-04-25 00:50:00|9145.5|9143.1|9145.8|9143.4|9146.5|9144.1|9144.8|9142.4|107
1714006500000|2024-04-25 00:55:00|9146|9143.6|9145.6|9143.2|9147.1|9144.7|9145.6|9143.2|76
1714006800000|2024-04-25 01:00:00|9145.4|9143|9146|9143.6|9146.4|9144|9144.3|9141.9|88
1714007100000|2024-04-25 01:05:00|9145.8|9143.4|9146.5|9144.1|9146.7|9144.3|9145.2|9142.8|53
1714007400000|2024-04-25 01:10:00|9146.4|9144|9148.6|9146.2|9148.9|9146.5|9146.2|9143.8|61
1714007700000|2024-04-25 01:15:00|9148.7|9146.3|9146.5|9144.1|9149.1|9146.7|9146.3|9143.9|74
1714008000000|2024-04-25 01:20:00|9146.7|9144.3|9144|9141.6|9147|9144.6|9143.8|9141.4|67
1714008300000|2024-04-25 01:25:00|9143.9|9141.5|9143.9|9141.5|9144.4|9142|9143.4|9141|57
1714008600000|2024-04-25 01:30:00|9143.8|9141.4|9144.1|9141.7|9144.4|9142.2|9142.6|9140.2|113
1714008900000|2024-04-25 01:35:00|9144.2|9141.8|9144.2|9141.8|9145.4|9143|9144.1|9141.7|93
1714009200000|2024-04-25 01:40:00|9144.3|9141.9|9141.8|9139.4|9145.1|9142.7|9141.7|9139.3|100
1714009500000|2024-04-25 01:45:00|9141.7|9139.3|9144.7|9142.3|9145.1|9142.7|9141.7|9139.3|140
1714009800000|2024-04-25 01:50:00|9144.8|9142.4|9144|9141.6|9144.9|9142.5|9143.9|9141.5|79
1714010100000|2024-04-25 01:55:00|9143.9|9141.5|9143.6|9141.2|9144.5|9142.1|9143.4|9141|77
1714010400000|2024-04-25 02:00:00|9144.1|9141.7|9142.3|9139.9|9144.8|9142.4|9142.3|9139.9|73
1714010700000|2024-04-25 02:05:00|9142.2|9139.8|9143.5|9141.1|9143.8|9141.6|9142.1|9139.7|60
1714011000000|2024-04-25 02:10:00|9143.6|9141.2|9143.5|9141.1|9143.8|9141.4|9142.6|9140.2|45
1714011300000|2024-04-25 02:15:00|9143.6|9141.2|9144.5|9142.1|9144.5|9142.1|9143.2|9140.8|52
1714011600000|2024-04-25 02:20:00|9144.8|9142.4|9144.5|9142.1|9145.3|9142.9|9144|9141.6|55
1714011900000|2024-04-25 02:25:00|9144.6|9142.2|9144.1|9141.7|9144.6|9142.2|9143.6|9141.2|39
1714012200000|2024-04-25 02:30:00|9144|9141.6|9143.7|9141.3|9144.3|9141.9|9143.1|9140.8|70
1714012500000|2024-04-25 02:35:00|9143.9|9141.5|9145.2|9142.8|9145.4|9143|9143.8|9141.4|82
1714012800000|2024-04-25 02:40:00|9145.1|9142.7|9145.2|9142.8|9146.2|9143.8|9144.8|9142.4|66
1714013100000|2024-04-25 02:45:00|9145.3|9142.9|9144.5|9142.1|9145.3|9142.9|9143.6|9141.2|71
1714013400000|2024-04-25 02:50:00|9144.4|9142|9144.7|9142.3|9145|9142.6|9144|9141.6|63
1714013700000|2024-04-25 02:55:00|9144.8|9142.4|9144.9|9142.5|9145.1|9142.7|9143.6|9141.2|68
1714014000000|2024-04-25 03:00:00|9145|9142.6|9143.5|9141.1|9146.3|9143.9|9143.4|9141|74
1714014300000|2024-04-25 03:05:00|9143.6|9141.2|9145.1|9142.7|9145.1|9142.7|9143.6|9141.2|38
1714014600000|2024-04-25 03:10:00|9145|9142.6|9147.1|9144.7|9147.5|9145.1|9144.8|9142.4|92
1714014900000|2024-04-25 03:15:00|9147|9144.6|9147.4|9145|9147.8|9145.4|9146.9|9144.5|49
1714015200000|2024-04-25 03:20:00|9147.5|9145.1|9149.4|9147|9149.6|9147.2|9147.4|9145|54
1714015500000|2024-04-25 03:25:00|9149.5|9147.1|9148.5|9146.1|9149.8|9147.4|9148.3|9145.9|67
1714015800000|2024-04-25 03:30:00|9148.6|9146.2|9148.3|9145.9|9148.8|9146.6|9148|9145.8|42
1714016100000|2024-04-25 03:35:00|9148.4|9146|9148.4|9146|9148.6|9146.9|9147.9|9145.9|24
1714016400000|2024-04-25 03:40:00|9148.3|9146.8|9148.1|9146.6|9148.4|9146.9|9148.1|9146.6|29
1714016700000|2024-04-25 03:45:00|9148.2|9146.7|9148.2|9146.7|9148.7|9146.8|9147.8|9145.9|48
1714017000000|2024-04-25 03:50:00|9148.1|9146.6|9148.1|9146.6|9148.7|9146.8|9148.1|9146.2|26
1714017300000|2024-04-25 03:55:00|9148.3|9145.9|9148.6|9146.2|9148.7|9146.6|9147.8|9145.8|26
1714017600000|2024-04-25 04:00:00|9148.2|9146.7|9148.7|9146.3|9148.8|9146.8|9147.9|9146.2|16
1714017900000|2024-04-25 04:05:00|9148.6|9146.2|9148.5|9147|9149.4|9147.6|9148.4|9146.2|64
1714018200000|2024-04-25 04:10:00|9148.4|9146.9|9148.2|9145.8|9148.9|9147|9147.8|9145.8|23
1714018500000|2024-04-25 04:15:00|9147.8|9146.3|9146.5|9144.1|9148.2|9146.3|9146|9144.1|49
1714018800000|2024-04-25 04:20:00|9146.4|9144|9146.1|9143.7|9146.6|9144.2|9145.6|9143.2|39
1714019100000|2024-04-25 04:25:00|9146.2|9143.8|9146.2|9143.8|9146.4|9144|9145.6|9143.2|21
1714019400000|2024-04-25 04:30:00|9146.1|9143.7|9145.9|9143.5|9146.5|9144.1|9145.9|9143.5|15
1714019700000|2024-04-25 04:35:00|9145.7|9143.3|9146|9143.6|9146.2|9144.2|9145.5|9143.3|17
1714020000000|2024-04-25 04:40:00|9145.9|9143.5|9144.8|9142.4|9146|9143.6|9144.3|9141.9|39
1714020300000|2024-04-25 04:45:00|9144.4|9142.9|9144.8|9142.4|9144.9|9143|9143.8|9141.9|32
1714020600000|2024-04-25 04:50:00|9144.9|9142.5|9146.2|9143.8|9146.9|9144.5|9144.6|9142.5|39
1714020900000|2024-04-25 04:55:00|9146|9143.6|9145.9|9143.5|9146.9|9144.5|9145.6|9143.2|70
1714021200000|2024-04-25 05:00:00|9146|9143.6|9145.3|9142.9|9146|9143.7|9145|9142.8|58
1714021500000|2024-04-25 05:05:00|9145.2|9142.8|9145.2|9142.8|9145.7|9143.3|9144.7|9142.3|62
1714021800000|2024-04-25 05:10:00|9145.3|9142.9|9144|9142.5|9145.3|9142.9|9144|9141.9|38
1714022100000|2024-04-25 05:15:00|9143.8|9142.3|9142.8|9140.4|9143.9|9142.3|9142.4|9140|62
1714022400000|2024-04-25 05:20:00|9142.7|9140.3|9142.3|9139.9|9143.1|9141|9141.9|9139.5|54
1714022700000|2024-04-25 05:25:00|9142.4|9140|9144.3|9141.9|9144.3|9142.1|9142.1|9139.9|60
1714023000000|2024-04-25 05:30:00|9144.2|9141.8|9144.9|9142.5|9144.9|9142.5|9143.3|9140.9|31
1714023300000|2024-04-25 05:35:00|9145|9142.6|9143.2|9140.8|9145.1|9142.7|9142.5|9140.6|50
1714023600000|2024-04-25 05:40:00|9143.4|9141|9142.8|9140.4|9143.9|9141.7|9142.2|9140.3|52
1714023900000|2024-04-25 05:45:00|9142.7|9140.3|9142.4|9140|9142.9|9141.3|9141.4|9139|61
1714024200000|2024-04-25 05:50:00|9142.5|9140.1|9140.1|9138.6|9142.8|9140.4|9140|9138.5|47
1714024500000|2024-04-25 05:55:00|9140.2|9138.7|9142.7|9140.3|9142.8|9140.4|9140.1|9138.6|54
1714024800000|2024-04-25 06:00:00|9142.6|9141.1|9144.9|9142.5|9145.9|9143.5|9141.7|9139.7|131
1714025100000|2024-04-25 06:05:00|9144.8|9142.4|9143.7|9142.2|9145.8|9143.4|9143.5|9142|147
1714025400000|2024-04-25 06:10:00|9143.6|9142.1|9139.7|9138.2|9143.6|9142.1|9139.6|9138.1|86
1714025700000|2024-04-25 06:15:00|9139.8|9138.3|9139.9|9138.4|9141.4|9139.9|9139.5|9138|93
1714026000000|2024-04-25 06:20:00|9139.8|9138.3|9137.4|9135.9|9139.8|9138.3|9137.3|9135.3|88
1714026300000|2024-04-25 06:25:00|9137.3|9135.8|9138.9|9136.5|9139.2|9137.7|9136.9|9134.6|119
1714026600000|2024-04-25 06:30:00|9138.8|9136.4|9137.2|9134.8|9139|9137|9136.9|9134.5|172
1714026900000|2024-04-25 06:35:00|9137.1|9134.7|9129|9127.5|9137.2|9135|9128.6|9126.3|225
1714027200000|2024-04-25 06:40:00|9129.1|9127.6|9132.4|9130.9|9134.1|9132.4|9129|9127.5|195
1714027500000|2024-04-25 06:45:00|9132.5|9131|9131.7|9130.2|9134.2|9132.7|9131.6|9130.1|189
1714027800000|2024-04-25 06:50:00|9131.8|9130.3|9129.6|9128.1|9131.9|9130.4|9128.9|9127.4|112
1714028100000|2024-04-25 06:55:00|9129.4|9127.9|9131.1|9129.6|9132|9130.5|9129.2|9127.7|154
1714028400000|2024-04-25 07:00:00|9131.3|9129.8|9134.7|9132.3|9135.5|9133.6|9130.7|9129.2|199
1714028700000|2024-04-25 07:05:00|9134.6|9133.1|9139.6|9137.2|9140.6|9138.3|9134.6|9132.5|282
1714029000000|2024-04-25 07:10:00|9139.4|9137|9138.5|9137|9140.5|9138.6|9137.6|9136.1|163
1714029300000|2024-04-25 07:15:00|9138.6|9137.1|9138.5|9137|9140.3|9138.8|9138.2|9136.7|109
1714029600000|2024-04-25 07:20:00|9138.6|9137.1|9140.9|9138.5|9140.9|9138.5|9137.2|9135.7|168
1714029900000|2024-04-25 07:25:00|9140.5|9139|9139.3|9136.9|9140.5|9139|9138.6|9136.2|119
1714030200000|2024-04-25 07:30:00|9139.4|9137|9137.5|9135.1|9139.5|9137.9|9136.2|9133.8|148
1714030500000|2024-04-25 07:35:00|9137.4|9135|9136.1|9133.7|9138.8|9136.7|9136.1|9133.7|100
1714030800000|2024-04-25 07:40:00|9136.3|9133.9|9132|9129.6|9136.5|9134.3|9132|9129.6|149
1714031100000|2024-04-25 07:45:00|9132.1|9129.7|9132.4|9130|9135|9133.3|9130.6|9128.3|203
1714031400000|2024-04-25 07:50:00|9132.1|9129.7|9133.8|9132.3|9134|9132.5|9131.2|9128.8|188
1714031700000|2024-04-25 07:55:00|9133.7|9132.2|9133.1|9131.6|9134.1|9132.6|9132|9130.5|176
1714032000000|2024-04-25 08:00:00|9133|9131.5|9133.2|9131.7|9134.1|9132.6|9128.8|9126.7|173
1714032300000|2024-04-25 08:05:00|9133.1|9131.6|9133|9131.5|9134.1|9132.6|9132.7|9131.2|109
1714032600000|2024-04-25 08:10:00|9132.9|9131.4|9133.6|9132.1|9136.4|9134.2|9132.7|9131|189
1714032900000|2024-04-25 08:15:00|9133.7|9132.2|9133.1|9131.6|9134.3|9132.5|9132.4|9130.1|109
1714033200000|2024-04-25 08:20:00|9133.2|9131.7|9134.4|9132|9135.2|9133.3|9132.7|9131.2|109
1714033500000|2024-04-25 08:25:00|9134.3|9131.9|9135.5|9134|9136.3|9134.8|9134|9131.9|85
1714033800000|2024-04-25 08:30:00|9135.7|9134.2|9133.8|9132.3|9135.8|9134.3|9132.7|9131.2|160
1714034100000|2024-04-25 08:35:00|9133.9|9132.4|9133.7|9132.2|9134.5|9133|9132|9130.5|125
1714034400000|2024-04-25 08:40:00|9133.4|9131.9|9132|9129.6|9133.9|9132.4|9131.1|9129.6|102
1714034700000|2024-04-25 08:45:00|9132.1|9129.7|9130.6|9129.1|9132.2|9129.8|9129.3|9127.8|99
1714035000000|2024-04-25 08:50:00|9130.5|9129|9128.4|9126.9|9133|9131.3|9128.3|9126.8|140
1714035300000|2024-04-25 08:55:00|9128.3|9126.8|9126.7|9125.2|9129.4|9127.2|9126.5|9124.4|171
1714035600000|2024-04-25 09:00:00|9126.8|9125.3|9128.9|9127.4|9129.8|9128.3|9126.8|9125.3|136
1714035900000|2024-04-25 09:05:00|9129|9127.5|9128.1|9126.6|9129.6|9127.6|9127|9124.6|90
1714036200000|2024-04-25 09:10:00|9127.9|9126.4|9128.2|9126.7|9130.5|9128.9|9127.4|9125.9|119
1714036500000|2024-04-25 09:15:00|9128.1|9126.6|9127.8|9126.3|9129.9|9127.5|9127|9124.9|91
1714036800000|2024-04-25 09:20:00|9127.9|9126.4|9129.9|9127.5|9130.2|9128|9127.4|9125.9|111
1714037100000|2024-04-25 09:25:00|9130|9127.6|9126.2|9124.7|9130.1|9128|9126.2|9124.7|159
1714037400000|2024-04-25 09:30:00|9126.3|9124.8|9125.5|9124|9129.2|9127.5|9125.1|9123.6|172
1714037700000|2024-04-25 09:35:00|9125.4|9123.9|9125.9|9124.4|9127.2|9125.2|9124.8|9123.2|126
1714038000000|2024-04-25 09:40:00|9125.8|9124.3|9125.4|9123.9|9126.4|9124.5|9124.3|9122.8|158
1714038300000|2024-04-25 09:45:00|9125.3|9123.8|9124.1|9122.6|9125.3|9123.8|9123|9121.5|157
1714038600000|2024-04-25 09:50:00|9124.2|9122.7|9126.2|9124.7|9127.3|9125.1|9123.6|9122.1|144
1714038900000|2024-04-25 09:55:00|9126.9|9124.5|9126.9|9125.4|9128.4|9126|9126.8|9124.4|218
1714039200000|2024-04-25 10:00:00|9127|9125.5|9129|9126.6|9129.1|9126.7|9126.2|9124.3|132
1714039500000|2024-04-25 10:05:00|9129.1|9126.7|9130.4|9128|9131.6|9129.2|9128.7|9126.3|196
1714039800000|2024-04-25 10:10:00|9130.5|9128.1|9130.4|9128.9|9131.9|9129.5|9130|9127.6|115
1714040100000|2024-04-25 10:15:00|9130.5|9129|9130.7|9128.3|9131.5|9129.1|9127.9|9126.4|119
1714040400000|2024-04-25 10:20:00|9130.8|9128.4|9134|9131.6|9134|9132.3|9130.4|9128|165
1714040700000|2024-04-25 10:25:00|9133.6|9132.1|9131.4|9129.9|9133.8|9132.1|9131.4|9129.7|90
1714041000000|2024-04-25 10:30:00|9131.5|9130|9133.1|9130.7|9133.4|9131|9130|9128.5|86
1714041300000|2024-04-25 10:35:00|9133.2|9130.8|9133|9131.5|9134.2|9132.7|9132|9130.5|110
1714041600000|2024-04-25 10:40:00|9133.1|9131.6|9131.5|9130|9133.1|9131.6|9130|9128.1|91
1714041900000|2024-04-25 10:45:00|9131.4|9129.9|9131.5|9130|9131.7|9130.2|9130.2|9128.4|86
1714042200000|2024-04-25 10:50:00|9131.3|9129.8|9132.2|9129.8|9132.5|9131|9130.1|9128.6|94
1714042500000|2024-04-25 10:55:00|9132.3|9129.9|9132.5|9131|9134.8|9133.3|9131.9|9129.9|126
1714042800000|2024-04-25 11:00:00|9132.6|9131.1|9132.1|9130.6|9134.1|9132.6|9132.1|9130|90
1714043100000|2024-04-25 11:05:00|9132|9130.5|9132.5|9131|9133.3|9131.8|9131.6|9130.1|65
1714043400000|2024-04-25 11:10:00|9132.6|9131.1|9132.5|9131|9133|9131.5|9132|9130.5|48
1714043700000|2024-04-25 11:15:00|9132.7|9131.2|9131.9|9130.4|9133.7|9132.1|9131.7|9129.9|117
1714044000000|2024-04-25 11:20:00|9131.8|9130.3|9129.1|9126.7|9132.1|9130.4|9129.1|9126.7|112
1714044300000|2024-04-25 11:25:00|9128.7|9127.2|9127.9|9126.4|9128.9|9127.2|9126.9|9124.5|69
1714044600000|2024-04-25 11:30:00|9128.4|9126.9|9130.9|9129.4|9131.2|9129.7|9127.9|9126.4|103
1714044900000|2024-04-25 11:35:00|9131|9129.5|9132|9130.5|9133.2|9131.5|9130.8|9129.2|140
1714045200000|2024-04-25 11:40:00|9132.1|9130.6|9135|9133.5|9135.3|9133.8|9132.1|9130.6|109
1714045500000|2024-04-25 11:45:00|9134.9|9133.4|9134|9132.5|9135.9|9134.4|9133.7|9132.2|101
1714045800000|2024-04-25 11:50:00|9134.1|9132.6|9135.9|9134.4|9136.7|9135.2|9134.1|9132.6|73
1714046100000|2024-04-25 11:55:00|9136|9134.5|9135|9133.5|9136.6|9135.1|9135|9133.5|58
1714046400000|2024-04-25 12:00:00|9135.1|9133.6|9133.6|9132.1|9136.2|9134.7|9133.6|9132.1|146
1714046700000|2024-04-25 12:05:00|9133.5|9132|9135.5|9134|9135.5|9134|9132.5|9131|171
1714047000000|2024-04-25 12:10:00|9135.7|9134.2|9136.7|9135.2|9136.8|9135.3|9135.7|9134|71
1714047300000|2024-04-25 12:15:00|9136.6|9135.1|9138.7|9137.2|9140.2|9138.3|9136.6|9135.1|155
1714047600000|2024-04-25 12:20:00|9138.6|9137.1|9136.5|9135|9139.1|9137.6|9135.4|9133.9|103
1714047900000|2024-04-25 12:25:00|9136.6|9135.1|9136.5|9131.6|9137.2|9135.7|9133.4|9130.9|190
1714048200000|2024-04-25 12:30:00|9136.6|9131.9|9143.5|9141.1|9146.7|9144.3|9121.1|9118|1389
1714048500000|2024-04-25 12:35:00|9143.4|9141|9150.5|9148.1|9151.4|9149|9138.1|9135.7|1080
1714048800000|2024-04-25 12:40:00|9150.4|9148|9149.9|9148.4|9151.1|9148.7|9146.2|9144.2|784
1714049100000|2024-04-25 12:45:00|9149.8|9148.3|9151.1|9148.7|9156.5|9155|9148.1|9145.9|662
1714049400000|2024-04-25 12:50:00|9150.9|9148.5|9154.9|9153.4|9156.5|9155|9149.5|9147.1|634
1714049700000|2024-04-25 12:55:00|9155.7|9153.3|9153.5|9151.1|9156.3|9154.8|9147.7|9146.1|538
1714050000000|2024-04-25 13:00:00|9153.4|9151|9150.3|9147.9|9154.4|9152.2|9145.2|9142.8|537
1714050300000|2024-04-25 13:05:00|9151.1|9149.6|9149.8|9147.4|9153.7|9151.6|9148|9145.6|609
1714050600000|2024-04-25 13:10:00|9149.4|9147.9|9153.3|9150.9|9153.9|9151.7|9149.4|9147.5|626
1714050900000|2024-04-25 13:15:00|9153.2|9150.8|9153.6|9151.2|9157.6|9155.2|9150.9|9149.4|460
1714051200000|2024-04-25 13:20:00|9153.5|9151.1|9148.6|9147.1|9157.3|9155.8|9147.8|9145.8|504
1714051500000|2024-04-25 13:25:00|9148.7|9147.2|9154.5|9152.1|9155.1|9152.7|9147|9145|409
1714051800000|2024-04-25 13:30:00|9154.1|9152.6|9152.8|9151.3|9156.9|9155|9150.2|9148.7|476
1714052100000|2024-04-25 13:35:00|9152.7|9151.2|9150.7|9149.2|9154.7|9152.7|9150.1|9148.3|418
1714052400000|2024-04-25 13:40:00|9150.6|9149.1|9142.8|9140.4|9152.3|9150.4|9142.2|9139.8|545
1714052700000|2024-04-25 13:45:00|9142.9|9140.5|9149.9|9148.4|9150.4|9148.9|9142.8|9140.4|405
1714053000000|2024-04-25 13:50:00|9149.8|9148.3|9152.9|9151.4|9153.2|9151.7|9148|9146.5|331
1714053300000|2024-04-25 13:55:00|9152.8|9151.3|9153.4|9151|9155.9|9153.9|9151.4|9149|288
1714053600000|2024-04-25 14:00:00|9153.5|9151.1|9155.8|9153.4|9158.1|9156|9151|9149|420
1714053900000|2024-04-25 14:05:00|9155.7|9153.3|9154.5|9153|9158.1|9156.1|9152|9150|355
1714054200000|2024-04-25 14:10:00|9154.6|9153.1|9147.4|9145.9|9156.5|9155|9146.4|9144.9|342
1714054500000|2024-04-25 14:15:00|9147.5|9146|9139.5|9138|9149.3|9147.4|9138.3|9135.9|385
1714054800000|2024-04-25 14:20:00|9139.9|9138.4|9138.6|9137.1|9143.9|9142.4|9137.1|9135|390
1714055100000|2024-04-25 14:25:00|9138.4|9136.9|9137.7|9136.2|9140.4|9138.5|9136.3|9133.9|373
1714055400000|2024-04-25 14:30:00|9137.8|9136.3|9137.3|9135.8|9139.1|9137.6|9136.7|9135.2|325
1714055700000|2024-04-25 14:35:00|9137.2|9135.7|9135.6|9134.1|9138.2|9136.3|9133.3|9131.8|298
1714056000000|2024-04-25 14:40:00|9135.5|9134|9139.3|9137.8|9142.6|9141.1|9135|9133.5|325
1714056300000|2024-04-25 14:45:00|9138.9|9137.4|9138.1|9136.6|9139|9137.4|9135.1|9133.6|310
1714056600000|2024-04-25 14:50:00|9138|9136.5|9138|9136.5|9138.9|9137.2|9134.8|9133.3|377
1714056900000|2024-04-25 14:55:00|9137.9|9136.4|9137.3|9134.9|9138.6|9136.5|9135.3|9133.8|316
1714057200000|2024-04-25 15:00:00|9137.4|9135|9139|9136.6|9139.5|9137.6|9135.6|9134|287
1714057500000|2024-04-25 15:05:00|9138.5|9137|9137.7|9136.2|9140|9138.5|9136.3|9134.8|226
1714057800000|2024-04-25 15:10:00|9137.4|9135.9|9136.9|9134.5|9137.9|9136.1|9134.8|9132.7|227
1714058100000|2024-04-25 15:15:00|9136.8|9134.4|9133.2|9131.7|9137.3|9135.4|9133.1|9131.6|213
1714058400000|2024-04-25 15:20:00|9133.1|9131.6|9135.6|9134.1|9136.2|9134.1|9132.7|9131.2|193
1714058700000|2024-04-25 15:25:00|9135.7|9134.2|9133.2|9131.7|9136|9134.2|9132.4|9130.9|140
1714059000000|2024-04-25 15:30:00|9133.1|9131.6|9134.4|9132.9|9134.4|9132.9|9130.7|9129.2|184
1714059300000|2024-04-25 15:35:00|9134.3|9132.8|9131.3|9128.9|9134.4|9132.9|9131.3|9128.9|128
1714059600000|2024-04-25 15:40:00|9131.2|9128.8|9133.6|9132.1|9133.7|9132.2|9130.1|9127.7|147
1714059900000|2024-04-25 15:45:00|9133.7|9132.2|9136.3|9134.8|9136.3|9134.8|9133.7|9132.2|127
1714060200000|2024-04-25 15:50:00|9136.4|9134.9|9134|9132.5|9136.6|9135.1|9133.8|9132.3|122
1714060500000|2024-04-25 15:55:00|9134.1|9132.6|9135.3|9133.8|9135.5|9134|9134|9132.1|140
1714060800000|2024-04-25 16:00:00|9135.6|9134.1|9135.7|9134.2|9138.1|9136.6|9135.1|9133|200
1714061100000|2024-04-25 16:05:00|9135.6|9134.1|9134.8|9133.3|9137|9135.5|9134.4|9132.9|130
1714061400000|2024-04-25 16:10:00|9134.7|9133.2|9138.6|9137.1|9139.6|9138.1|9134.6|9133.1|145
1714061700000|2024-04-25 16:15:00|9138.7|9137.2|9139.9|9138.4|9140|9138.5|9138.2|9136.7|84
1714062000000|2024-04-25 16:20:00|9140|9138.5|9139.9|9138.4|9142.1|9140.6|9139.5|9138|146
1714062300000|2024-04-25 16:25:00|9139.8|9138.3|9137.9|9136.4|9140.5|9139|9137.9|9136.4|90
1714062600000|2024-04-25 16:30:00|9138|9136.5|9139.1|9137.6|9139.5|9138|9136.8|9135.3|108
1714062900000|2024-04-25 16:35:00|9139.4|9137.9|9135.7|9134.2|9139.9|9138.4|9135.5|9134|96
1714063200000|2024-04-25 16:40:00|9135.6|9134.1|9132.4|9130.9|9135.6|9134.1|9131.2|9129.7|82
1714063500000|2024-04-25 16:45:00|9132.5|9131|9129.8|9128.3|9132.5|9131|9129.1|9127.6|159
1714063800000|2024-04-25 16:50:00|9129.7|9128.2|9129.8|9128.3|9131.2|9129.7|9129.3|9127.8|120
1714064100000|2024-04-25 16:55:00|9129.9|9128.4|9130.1|9128.6|9132|9130.5|9128|9126.5|167
1714064400000|2024-04-25 17:00:00|9130|9128.5|9126.1|9123.7|9131.5|9129.5|9125.6|9123.2|276
1714064700000|2024-04-25 17:05:00|9126.2|9123.8|9124.4|9122|9126.9|9124.7|9124.3|9121.9|180
1714065000000|2024-04-25 17:10:00|9124.6|9122.2|9125.4|9123|9127|9124.6|9124.6|9122.2|149
1714065300000|2024-04-25 17:15:00|9125.3|9122.9|9123.5|9121.1|9125.7|9124.1|9123.3|9121.1|129
1714065600000|2024-04-25 17:20:00|9123.4|9121|9124.6|9123.1|9125.1|9123.6|9122.8|9120.8|128
1714065900000|2024-04-25 17:25:00|9124.7|9123.2|9124.1|9122.6|9125.1|9123.6|9121.9|9119.8|108
1714066200000|2024-04-25 17:30:00|9124.2|9122.7|9124.7|9123.2|9125.3|9123.8|9123.2|9121.7|126
1714066500000|2024-04-25 17:35:00|9124.5|9123|9123.3|9121.8|9125.4|9123.9|9123.3|9121.8|108
1714066800000|2024-04-25 17:40:00|9123.4|9121.9|9123.2|9121.7|9126.6|9124.5|9123.2|9121.5|154
1714067100000|2024-04-25 17:45:00|9123.1|9121.6|9125.6|9123.2|9125.9|9123.9|9122.7|9121.1|208
1714067400000|2024-04-25 17:50:00|9125.2|9123.7|9126.1|9124.6|9126.7|9125.2|9124.5|9122.6|150
1714067700000|2024-04-25 17:55:00|9126.2|9124.7|9123.3|9121.8|9126.2|9124.7|9123.2|9121.7|127
1714068000000|2024-04-25 18:00:00|9123.4|9121.9|9124.5|9123|9125.6|9124.1|9122.7|9121.2|271
1714068300000|2024-04-25 18:05:00|9124.4|9122.9|9124|9122.5|9125.5|9124|9123.5|9122|265
1714068600000|2024-04-25 18:10:00|9124.1|9122.6|9125.2|9123.7|9125.9|9124|9123.5|9122|216
1714068900000|2024-04-25 18:15:00|9125|9123.5|9123.3|9121.8|9126.9|9125.4|9123.1|9121.6|213
1714069200000|2024-04-25 18:20:00|9123.2|9121.7|9124.6|9123.1|9125.9|9123.5|9121.9|9120.4|231
1714069500000|2024-04-25 18:25:00|9124.1|9122.6|9126.1|9124.6|9126.4|9124.7|9124.1|9122.5|112
1714069800000|2024-04-25 18:30:00|9126.2|9124.7|9125.5|9124|9127|9125.5|9125.5|9124|75
1714070100000|2024-04-25 18:35:00|9125.6|9124.1|9125|9123.5|9125.8|9124.3|9124.4|9122.1|121
1714070400000|2024-04-25 18:40:00|9125.2|9123.7|9127|9124.6|9127.4|9125.2|9124.3|9121.9|127
1714070700000|2024-04-25 18:45:00|9127.1|9124.7|9126.5|9124.1|9127.6|9125.3|9126.4|9124|91
1714071000000|2024-04-25 18:50:00|9126.1|9123.7|9124.8|9122.4|9126.1|9123.7|9124.6|9122.2|62
1714071300000|2024-04-25 18:55:00|9124.9|9122.5|9125.5|9124|9125.8|9124|9124.3|9122|91
1714071600000|2024-04-25 19:00:00|9125.6|9124.1|9122.4|9120|9125.7|9124.2|9122.1|9119.9|77
1714071900000|2024-04-25 19:05:00|9122.3|9119.9|9121.5|9120|9122.6|9121.1|9121.5|9119.3|96
1714072200000|2024-04-25 19:10:00|9121.4|9119.9|9118.6|9117.1|9121.7|9119.9|9118.5|9117|81
1714072500000|2024-04-25 19:15:00|9118.7|9117.2|9121|9119.5|9121|9119.5|9118.1|9116.6|82
1714072800000|2024-04-25 19:20:00|9121.1|9119.6|9120.4|9118.9|9121.3|9119.8|9120|9118.5|85
1714073100000|2024-04-25 19:25:00|9120.5|9119|9120|9118.5|9120.7|9119.2|9119.5|9118|57
1714073400000|2024-04-25 19:30:00|9120.2|9118.7|9121|9119.5|9121.5|9120|9120.2|9118.7|61
1714073700000|2024-04-25 19:35:00|9121.1|9119.6|9121.2|9119.7|9121.9|9120.4|9120.8|9119.3|76
1714074000000|2024-04-25 19:40:00|9121.4|9119.9|9121.1|9119.6|9121.9|9120.4|9119.4|9117.4|69
1714074300000|2024-04-25 19:45:00|9121.2|9119.7|9124|9122.5|9124|9122.5|9121.1|9119.6|87
1714074600000|2024-04-25 19:50:00|9123.9|9122.4|9124.6|9123.1|9124.9|9123.2|9123.5|9122|81
1714074900000|2024-04-25 19:55:00|9124.8|9123.3|9123.7|9122.2|9124.9|9123.4|9123.2|9121.7|81
1714075200000|2024-04-25 20:00:00|9123.6|9122.1|9125|9122.6|9125|9123.1|9122.8|9121.3|111
1714075500000|2024-04-25 20:05:00|9125.1|9122.7|9123.4|9121|9125.5|9123.1|9123.4|9121|71
1714075800000|2024-04-25 20:10:00|9123.5|9121.1|9123.4|9121.9|9123.5|9121.9|9122.7|9121|19
1714076100000|2024-04-25 20:15:00|9123.6|9122.1|9123.7|9122.2|9124.3|9122.4|9123.4|9121.4|25
1714076400000|2024-04-25 20:20:00|9123.8|9122.3|9125|9123.5|9125.6|9123.5|9123.7|9122.2|26
1714076700000|2024-04-25 20:25:00|9124.9|9123.4|9123.6|9122.1|9125.4|9123.5|9123.5|9121.6|32
1714077000000|2024-04-25 20:30:00|9123.9|9121.5|9124.3|9121.9|9124.4|9122.2|9123.3|9121.3|25
1714077300000|2024-04-25 20:35:00|9124.2|9121.8|9124.3|9121.9|9124.7|9122.8|9124.2|9121.8|19
1714077600000|2024-04-25 20:40:00|9124.4|9122|9124.7|9122.3|9125|9122.7|9124|9121.8|26
1714077900000|2024-04-25 20:45:00|9124.6|9122.2|9124.8|9122.4|9124.9|9122.5|9124.1|9121.7|27
1714078200000|2024-04-25 20:50:00|9124.9|9122.5|9124.2|9121.8|9124.9|9122.5|9123.9|9121.5|32
1714078500000|2024-04-25 20:55:00|9125|9121.1|9124.1|9119.3|9125.5|9121.6|9123.9|9118.9|57
1714078800000|2024-04-25 21:00:00|9124.3|9119.5|9124.1|9117.6|9124.3|9119.5|9124.1|9117.6|3
1714082100000|2024-04-25 21:55:00|9124.9|9118.4|9125.6|9119.1|9126.1|9119.6|9124.1|9117.6|149
1714082400000|2024-04-25 22:00:00|9125.4|9118.9|9123|9117.9|9126.1|9120|9122.4|9117.2|158
1714082700000|2024-04-25 22:05:00|9122.3|9118.7|9121.2|9117.8|9122.4|9119.3|9120.6|9117.8|55
1714083000000|2024-04-25 22:10:00|9120.8|9118.3|9124|9121.6|9124.6|9121.9|9120.7|9117.8|80
1714083300000|2024-04-25 22:15:00|9123.9|9121.5|9122.2|9119.8|9124.2|9121.8|9122.1|9119.7|85
1714083600000|2024-04-25 22:20:00|9122.3|9119.9|9124.2|9121.8|9124.5|9122.1|9122.2|9119.8|108
1714083900000|2024-04-25 22:25:00|9124.1|9121.7|9124.4|9122|9125.5|9123.1|9124.1|9121.7|28
1714084200000|2024-04-25 22:30:00|9124.5|9122.1|9123.8|9121.4|9124.8|9122.4|9123|9120.6|29
1714084500000|2024-04-25 22:35:00|9123.9|9121.5|9124.7|9122.3|9124.7|9122.3|9123.5|9121.1|25
1714084800000|2024-04-25 22:40:00|9124.6|9122.2|9125.1|9122.7|9125.4|9123|9124.6|9122.2|24
1714085100000|2024-04-25 22:45:00|9125|9122.6|9124.6|9122.2|9125|9122.6|9124.6|9122.2|20
1714085400000|2024-04-25 22:50:00|9124.7|9122.3|9125.1|9122.7|9125.5|9123.1|9124.7|9122.3|14
1714085700000|2024-04-25 22:55:00|9125.2|9122.8|9124.3|9121.9|9125.5|9123.1|9124.2|9121.8|23
1714086000000|2024-04-25 23:00:00|9124.9|9122.5|9125|9122.6|9125.2|9122.8|9124.8|9122.4|19
1714086300000|2024-04-25 23:05:00|9125.1|9122.7|9125.4|9123|9125.7|9123.3|9124.4|9122|44
1714086600000|2024-04-25 23:10:00|9125.3|9122.9|9125|9122.6|9125.3|9122.9|9124.8|9122.4|24
1714086900000|2024-04-25 23:15:00|9124.9|9122.5|9126.1|9123.7|9126.1|9123.7|9124.9|9122.5|17
1714087200000|2024-04-25 23:20:00|9126|9123.6|9125.8|9123.4|9126|9123.6|9125.6|9123.2|28
1714087500000|2024-04-25 23:25:00|9125.9|9123.5|9126|9123.6|9126.1|9123.7|9125.7|9123.3|29
1714087800000|2024-04-25 23:30:00|9125.9|9123.5|9126.4|9124|9126.7|9124.3|9125.9|9123.5|42
1714088100000|2024-04-25 23:35:00|9126.6|9124.2|9126|9123.6|9126.6|9124.2|9125.6|9123.2|40
1714088400000|2024-04-25 23:40:00|9125.9|9123.5|9127.6|9125.2|9127.8|9125.4|9125.7|9123.3|55
1714088700000|2024-04-25 23:45:00|9127.5|9125.1|9126.6|9124.2|9127.5|9125.1|9126.4|9124|49
1714089000000|2024-04-25 23:50:00|9126.5|9124.1|9126.3|9123.9|9126.5|9124.1|9125.6|9123.2|41
1714089300000|2024-04-25 23:55:00|9126.4|9124|9128.5|9126.1|9128.7|9126.3|9126.3|9123.9|54
1714089600000|2024-04-26 00:00:00|9128.7|9126.3|9131.1|9128.7|9131.6|9129.2|9128.7|9126.3|101
1714089900000|2024-04-26 00:05:00|9131.6|9129.2|9132.2|9129.8|9133.6|9131.2|9131.3|9128.9|80
1714090200000|2024-04-26 00:10:00|9132.3|9129.9|9131.2|9128.8|9132.4|9130|9130.9|9128.5|69
1714090500000|2024-04-26 00:15:00|9131.3|9128.9|9130.1|9127.7|9131.9|9129.5|9130|9127.6|87
1714090800000|2024-04-26 00:20:00|9130|9127.6|9130.5|9128.1|9130.8|9128.4|9129.5|9127.1|55
1714091100000|2024-04-26 00:25:00|9130.4|9128|9130.1|9127.7|9130.6|9128.2|9129.3|9126.9|50
1714091400000|2024-04-26 00:30:00|9130.2|9127.8|9130.1|9127.7|9130.9|9128.5|9129.5|9127.1|56
1714091700000|2024-04-26 00:35:00|9129.9|9127.5|9130.6|9128.2|9130.8|9128.4|9129.8|9127.4|28
1714092000000|2024-04-26 00:40:00|9130.9|9128.5|9130.6|9128.2|9131.1|9128.7|9130.3|9127.9|41
1714092300000|2024-04-26 00:45:00|9130.5|9128.1|9129.3|9126.9|9130.5|9128.1|9129.1|9126.7|49
1714092600000|2024-04-26 00:50:00|9129.2|9126.8|9128.6|9126.2|9129.5|9127.1|9128.4|9126|53
1714092900000|2024-04-26 00:55:00|9129|9126.6|9129.5|9127.1|9130.1|9127.7|9128.4|9126|62
1714093200000|2024-04-26 01:00:00|9129.8|9127.4|9131.5|9129.1|9131.6|9129.2|9129.8|9127.4|96
1714093500000|2024-04-26 01:05:00|9131.2|9128.8|9130.5|9128.1|9132|9129.6|9130.5|9128.1|89
1714093800000|2024-04-26 01:10:00|9130.4|9128|9132|9129.6|9132.1|9129.7|9130.3|9127.9|65
1714094100000|2024-04-26 01:15:00|9131.9|9129.5|9130.4|9128|9132.1|9129.7|9130.2|9127.8|98
1714094400000|2024-04-26 01:20:00|9130.5|9128.1|9130.8|9128.4|9130.9|9128.5|9130.1|9127.7|36
1714094700000|2024-04-26 01:25:00|9131|9128.6|9132.2|9129.8|9132.3|9129.9|9130.2|9127.8|57
1714095000000|2024-04-26 01:30:00|9132.1|9129.7|9130.7|9128.3|9132.2|9129.8|9130.2|9127.8|72
1714095300000|2024-04-26 01:35:00|9130.9|9128.5|9129.7|9127.3|9130.9|9128.5|9129.2|9126.8|90
1714095600000|2024-04-26 01:40:00|9129.8|9127.4|9127.5|9125.1|9130.1|9127.7|9127.2|9124.8|59
1714095900000|2024-04-26 01:45:00|9127.4|9125|9129.5|9127.1|9129.5|9127.1|9127.4|9125|81
1714096200000|2024-04-26 01:50:00|9129.4|9127|9129.2|9126.8|9129.8|9127.4|9128.9|9126.5|72
1714096500000|2024-04-26 01:55:00|9129.1|9126.7|9130.7|9128.3|9130.8|9128.4|9129.1|9126.7|62
1714096800000|2024-04-26 02:00:00|9130.8|9128.4|9131.2|9128.8|9132.4|9130|9130.7|9128.3|64
1714097100000|2024-04-26 02:05:00|9131.3|9128.9|9132|9129.6|9132.1|9129.7|9131.2|9128.8|27
1714097400000|2024-04-26 02:10:00|9131.9|9129.5|9131.4|9129|9132|9129.6|9131|9128.6|61
1714097700000|2024-04-26 02:15:00|9131.3|9128.9|9131.7|9129.3|9131.8|9129.4|9130.9|9128.5|48
1714098000000|2024-04-26 02:20:00|9131.8|9129.4|9131.1|9128.7|9131.8|9129.4|9130.7|9128.3|37
1714098300000|2024-04-26 02:25:00|9131.2|9128.8|9131.5|9129.1|9132.6|9130.4|9131.1|9128.7|52
1714098600000|2024-04-26 02:30:00|9131.6|9129.2|9131.5|9129.1|9132.3|9130.4|9131.3|9128.9|68
1714098900000|2024-04-26 02:35:00|9131.6|9129.2|9131.8|9129.4|9132.3|9129.9|9131.2|9128.8|104
1714099200000|2024-04-26 02:40:00|9131.9|9129.5|9133.9|9131.5|9133.9|9131.5|9131.6|9129.2|132
1714099500000|2024-04-26 02:45:00|9133.7|9131.3|9135.3|9132.9|9135.8|9133.4|9133.5|9131.1|153
1714099800000|2024-04-26 02:50:00|9135.2|9132.8|9133.6|9131.2|9135.4|9133|9133.6|9131.2|100
1714100100000|2024-04-26 02:55:00|9133.7|9131.3|9134|9131.6|9134.4|9132|9133.5|9131.1|106
1714100400000|2024-04-26 03:00:00|9134.1|9131.7|9133.4|9131|9134.1|9131.7|9132.6|9130.2|127
1714100700000|2024-04-26 03:05:00|9133.3|9130.9|9132.9|9130.5|9133.9|9131.5|9132.6|9130.2|105
1714101000000|2024-04-26 03:10:00|9132.8|9130.4|9132.2|9129.8|9133.6|9131.2|9132.1|9129.7|119
1714101300000|2024-04-26 03:15:00|9131.6|9129.2|9128|9125.6|9131.7|9129.3|9127.9|9125.5|126
1714101600000|2024-04-26 03:20:00|9127.9|9125.5|9130.9|9128.5|9132.2|9129.8|9127.6|9125.2|356
1714101900000|2024-04-26 03:25:00|9131.1|9128.7|9130.8|9128.4|9131.7|9129.3|9129.2|9126.8|264
1714102200000|2024-04-26 03:30:00|9130.9|9128.5|9132.3|9129.9|9132.7|9130.3|9130.6|9128.2|286
1714102500000|2024-04-26 03:35:00|9132.4|9130|9134|9131.6|9134.5|9132.1|9131.9|9129.5|151
1714102800000|2024-04-26 03:40:00|9133.9|9131.5|9133.2|9130.8|9134.4|9132|9133|9130.6|65
1714103100000|2024-04-26 03:45:00|9133.1|9130.7|9133.8|9131.4|9134.4|9132|9132.8|9130.4|93
1714103400000|2024-04-26 03:50:00|9133.7|9131.3|9134|9131.6|9134.4|9132|9131.5|9129.1|62
1714103700000|2024-04-26 03:55:00|9134.1|9131.7|9132.8|9130.4|9134.1|9131.7|9132.4|9130|97
1714104000000|2024-04-26 04:00:00|9132.7|9130.3|9131.2|9128.8|9133.2|9130.8|9130.6|9128.2|96
1714104300000|2024-04-26 04:05:00|9131.3|9128.9|9130.9|9128.5|9131.5|9129.1|9130.4|9128|58
1714104600000|2024-04-26 04:10:00|9130.8|9128.4|9130.6|9128.2|9131|9128.6|9130.5|9128.1|35
1714104900000|2024-04-26 04:15:00|9130.7|9128.3|9130.7|9128.3|9130.8|9128.8|9130|9127.6|41
1714105200000|2024-04-26 04:20:00|9130.8|9128.4|9133.2|9130.8|9134|9131.6|9130.7|9128.4|68
1714105500000|2024-04-26 04:25:00|9133.1|9130.7|9132.8|9130.4|9133.5|9131.1|9132.6|9130.2|54
1714105800000|2024-04-26 04:30:00|9132.9|9130.5|9133.5|9131.1|9134.7|9132.3|9132.9|9130.5|113
1714106100000|2024-04-26 04:35:00|9133.6|9131.2|9133|9130.6|9133.8|9131.4|9133|9130.6|27
1714106400000|2024-04-26 04:40:00|9133.1|9130.7|9131.5|9129.1|9133.1|9130.7|9131.5|9129.1|43
1714106700000|2024-04-26 04:45:00|9131.4|9129|9131.9|9129.5|9132.6|9130.2|9130.5|9128.1|68
1714107000000|2024-04-26 04:50:00|9132.1|9129.7|9132.8|9130.4|9133.2|9130.8|9131.8|9129.4|62
1714107300000|2024-04-26 04:55:00|9132.7|9130.3|9133|9130.6|9133.4|9131|9132.6|9130.2|51
1714107600000|2024-04-26 05:00:00|9133.1|9130.7|9133.2|9130.8|9133.7|9131.3|9132.9|9130.5|75
1714107900000|2024-04-26 05:05:00|9133.4|9131|9132.8|9130.4|9133.4|9131|9132.8|9130.4|30
1714108200000|2024-04-26 05:10:00|9132.7|9130.3|9131.5|9129.1|9132.9|9130.5|9131|9128.6|71
1714108500000|2024-04-26 05:15:00|9131.7|9129.3|9131.7|9129.3|9132|9129.6|9131|9128.6|60
1714108800000|2024-04-26 05:20:00|9131.6|9129.2|9132.4|9130|9133|9130.6|9131.4|9129|64
1714109100000|2024-04-26 05:25:00|9132.3|9129.9|9133|9130.6|9133.6|9131.2|9131.4|9129|72
1714109400000|2024-04-26 05:30:00|9132.9|9130.5|9134.2|9131.8|9134.7|9132.3|9132.6|9130.2|60
1714109700000|2024-04-26 05:35:00|9134.1|9131.7|9133.5|9131.1|9134.1|9131.7|9133.2|9131|42
1714110000000|2024-04-26 05:40:00|9133.4|9131|9133.4|9131|9133.9|9131.5|9132.4|9130.1|70
1714110300000|2024-04-26 05:45:00|9133.5|9131.1|9131.6|9129.2|9133.7|9131.3|9131.3|9128.9|96
1714110600000|2024-04-26 05:50:00|9131.7|9129.3|9132.8|9130.4|9133.4|9131|9131.7|9129.3|103
1714110900000|2024-04-26 05:55:00|9132.7|9130.3|9132.4|9130|9133.4|9131|9132.3|9129.9|91
1714111200000|2024-04-26 06:00:00|9132.7|9130.3|9130.2|9128.7|9133.2|9131.2|9129.9|9127.9|132
1714111500000|2024-04-26 06:05:00|9130.6|9128.2|9127.9|9126.4|9130.6|9128.2|9126.4|9124.3|162
1714111800000|2024-04-26 06:10:00|9128|9126.5|9127.2|9124.8|9129.8|9127.5|9126.9|9124.5|144
1714112100000|2024-04-26 06:15:00|9127.1|9124.7|9124.5|9122.1|9127.1|9124.7|9124.1|9122|128
1714112400000|2024-04-26 06:20:00|9124.4|9122|9124.6|9122.2|9126.2|9123.8|9123.7|9121.8|164
1714112700000|2024-04-26 06:25:00|9124.5|9122.1|9125.9|9123.5|9127.2|9124.8|9124|9122.1|167
1714113000000|2024-04-26 06:30:00|9125.8|9123.4|9125.2|9123.7|9127.8|9125.4|9125.1|9123.4|146
1714113300000|2024-04-26 06:35:00|9125.1|9123.6|9126.2|9123.8|9127.6|9125.2|9124.1|9122.2|179
1714113600000|2024-04-26 06:40:00|9126.1|9123.7|9125.5|9123.1|9129.1|9126.7|9125.1|9123.1|201
1714113900000|2024-04-26 06:45:00|9125.4|9123|9126.3|9123.9|9127.8|9125.4|9125|9122.7|195
1714114200000|2024-04-26 06:50:00|9126.4|9124|9122.8|9120.4|9126.8|9124.4|9121.1|9119.6|152
1714114500000|2024-04-26 06:55:00|9122.7|9120.3|9125.1|9123.6|9126.2|9124.7|9121.9|9119.5|202
1714114800000|2024-04-26 07:00:00|9125|9123.5|9126.8|9125.3|9129|9126.6|9123.5|9122|256
1714115100000|2024-04-26 07:05:00|9127.2|9125.7|9126.5|9125|9128.9|9126.9|9125.1|9122.7|251
1714115400000|2024-04-26 07:10:00|9126.6|9125.1|9128.9|9126.5|9129.5|9127.1|9126|9124.5|317
1714115700000|2024-04-26 07:15:00|9129|9126.6|9129.6|9127.2|9131.6|9129.2|9128.2|9126.2|256
1714116000000|2024-04-26 07:20:00|9129.7|9127.3|9125|9123.5|9129.8|9127.9|9124.9|9122.5|261
1714116300000|2024-04-26 07:25:00|9125.1|9123.6|9125.3|9123.8|9128|9125.6|9123|9120.6|250
1714116600000|2024-04-26 07:30:00|9125.4|9123.9|9123.7|9122.2|9125.6|9124.1|9121.7|9120.2|251
1714116900000|2024-04-26 07:35:00|9123.6|9122.1|9120.7|9119.2|9123.9|9122.4|9118.2|9116.1|262
1714117200000|2024-04-26 07:40:00|9120.6|9119.1|9119.4|9117.9|9120.9|9119.4|9118|9116|150
1714117500000|2024-04-26 07:45:00|9119.5|9118|9118.7|9117.2|9120.9|9119.4|9118.1|9115.7|219
1714117800000|2024-04-26 07:50:00|9118.6|9117.1|9118.3|9116.8|9119.6|9118.1|9118.1|9116.6|166
1714118100000|2024-04-26 07:55:00|9118.2|9116.7|9120.9|9118.5|9121.1|9119|9116.3|9114|178
1714118400000|2024-04-26 08:00:00|9121.1|9118.7|9112.8|9110.4|9121.9|9119.7|9097.4|9095|1172
1714118700000|2024-04-26 08:05:00|9112.5|9110.1|9108.5|9106.1|9113.7|9111.3|9107.6|9105.2|788
1714119000000|2024-04-26 08:10:00|9108.6|9106.2|9109.5|9107.1|9111.9|9109.5|9106.5|9104.1|490
1714119300000|2024-04-26 08:15:00|9109.6|9107.2|9108.3|9106.8|9112.8|9110.4|9107.4|9105.5|380
1714119600000|2024-04-26 08:20:00|9108.6|9107.1|9108.5|9107|9111.9|9110.4|9107|9105.5|273
1714119900000|2024-04-26 08:25:00|9108.6|9107.1|9107.1|9104.7|9110.9|9108.9|9107|9104.6|244
1714120200000|2024-04-26 08:30:00|9107.2|9104.8|9107.7|9105.3|9107.8|9105.8|9103.1|9101|268
1714120500000|2024-04-26 08:35:00|9107.8|9105.4|9111.1|9108.7|9115.1|9112.7|9107.2|9105.4|321
1714120800000|2024-04-26 08:40:00|9111|9108.6|9112.4|9110|9113|9110.6|9107.8|9105.4|319
1714121100000|2024-04-26 08:45:00|9112.3|9109.9|9111.5|9109.1|9114.9|9112.5|9111.5|9109.1|326
1714121400000|2024-04-26 08:50:00|9111.6|9109.2|9111.5|9110|9113.4|9111.7|9110.8|9108.4|175
1714121700000|2024-04-26 08:55:00|9111.6|9110.1|9117.2|9114.8|9117.6|9115.2|9111.6|9110.1|229
1714122000000|2024-04-26 09:00:00|9117.3|9114.9|9121.2|9118.8|9121.4|9119|9117.3|9114.9|240
1714122300000|2024-04-26 09:05:00|9121.1|9118.7|9120.2|9117.8|9122.1|9119.7|9116.5|9115|272
1714122600000|2024-04-26 09:10:00|9120.3|9117.9|9120.5|9118.1|9121.4|9119|9118.9|9116.5|212
1714122900000|2024-04-26 09:15:00|9120.7|9118.3|9123.2|9120.8|9123.8|9121.4|9119.7|9117.3|233
1714123200000|2024-04-26 09:20:00|9123|9120.6|9124.9|9122.5|9125.2|9123.1|9122.4|9120|187
1714123500000|2024-04-26 09:25:00|9125|9122.6|9123.4|9121|9125.8|9123.7|9122.7|9120.3|178
1714123800000|2024-04-26 09:30:00|9123.5|9121.1|9122.8|9121.3|9124.1|9121.7|9121.5|9119.4|141
1714124100000|2024-04-26 09:35:00|9122.9|9121.4|9123.3|9121.8|9124.8|9123.1|9122.9|9120.6|142
1714124400000|2024-04-26 09:40:00|9123.2|9121.7|9123.1|9120.7|9124.1|9122.2|9122.2|9120.2|135
1714124700000|2024-04-26 09:45:00|9123|9120.6|9119.5|9117.1|9123|9120.8|9118.4|9116.9|160
1714125000000|2024-04-26 09:50:00|9119.4|9117|9116.7|9115.2|9119.4|9117.1|9115.4|9113.3|131
1714125300000|2024-04-26 09:55:00|9116.8|9115.3|9119.8|9117.4|9120.3|9118|9116.8|9115|138
1714125600000|2024-04-26 10:00:00|9119.6|9117.2|9121|9119.5|9121.3|9119.5|9118.3|9116.5|110
1714125900000|2024-04-26 10:05:00|9120.8|9119.3|9119.9|9118.4|9121.5|9119.9|9119.7|9118|96
1714126200000|2024-04-26 10:10:00|9120|9118.5|9121.8|9120.3|9122.2|9120.7|9119.6|9118.1|96
1714126500000|2024-04-26 10:15:00|9121.9|9120.4|9120.4|9118.9|9122|9120.5|9119.6|9117.6|178
1714126800000|2024-04-26 10:20:00|9120.7|9118.3|9120.4|9118.9|9121.5|9119.6|9119.4|9117.9|117
1714127100000|2024-04-26 10:25:00|9120.5|9119|9121.3|9118.9|9122.8|9121.3|9120.3|9118.8|104
1714127400000|2024-04-26 10:30:00|9121.1|9118.7|9124.4|9122|9124.9|9122.5|9121|9118.6|156
1714127700000|2024-04-26 10:35:00|9124.6|9122.2|9124.2|9121.8|9125.1|9123|9123.1|9120.7|151
1714128000000|2024-04-26 10:40:00|9124.3|9121.9|9125.1|9122.7|9125.5|9123.3|9124.1|9121.7|128
1714128300000|2024-04-26 10:45:00|9125.2|9122.8|9123.5|9121.1|9125.2|9122.8|9122.9|9120.5|99
1714128600000|2024-04-26 10:50:00|9123.4|9121|9122.2|9120.7|9123.5|9121.1|9122|9120.2|92
1714128900000|2024-04-26 10:55:00|9122.1|9120.6|9123.5|9122|9124.5|9123|9122.1|9120.6|94
1714129200000|2024-04-26 11:00:00|9123.8|9122.3|9125|9122.6|9126.1|9124|9123.7|9122.2|108
1714129500000|2024-04-26 11:05:00|9124.9|9122.5|9120.7|9119.2|9124.9|9122.5|9120.7|9119.2|114
1714129800000|2024-04-26 11:10:00|9120.8|9119.3|9119.9|9117.5|9120.9|9119.4|9118.5|9117|120
1714130100000|2024-04-26 11:15:00|9120|9117.6|9118.8|9117.3|9120.1|9118.4|9115.7|9114.2|330
1714130400000|2024-04-26 11:20:00|9118.7|9117.2|9118.8|9117.3|9119.7|9118.2|9117.9|9116|112
1714130700000|2024-04-26 11:25:00|9118.7|9117.2|9116|9113.6|9119|9117.5|9114.1|9111.7|146
1714131000000|2024-04-26 11:30:00|9115.8|9113.4|9117.5|9115.1|9118.7|9117.2|9115|9113.2|171
1714131300000|2024-04-26 11:35:00|9117|9115.5|9117.9|9115.5|9118|9115.9|9116.6|9114.4|183
1714131600000|2024-04-26 11:40:00|9118|9115.6|9117.7|9115.3|9119.4|9117.6|9117.5|9115.1|146
1714131900000|2024-04-26 11:45:00|9117.6|9115.2|9117.1|9115.6|9118.4|9116.5|9116.5|9114.1|158
1714132200000|2024-04-26 11:50:00|9117.2|9115.7|9123.6|9122.1|9124.1|9122.1|9116.6|9115.1|139
1714132500000|2024-04-26 11:55:00|9123.5|9122|9122.5|9121|9125.6|9124.1|9120.8|9119.3|215
1714132800000|2024-04-26 12:00:00|9122.4|9120.9|9125.4|9123.9|9125.4|9123.9|9121.7|9119.4|233
1714133100000|2024-04-26 12:05:00|9125.2|9123.7|9127.3|9125.8|9128.1|9126.6|9125.2|9123.7|164
1714133400000|2024-04-26 12:10:00|9127.2|9125.7|9127|9125.5|9129.5|9128|9127|9125.5|158
1714133700000|2024-04-26 12:15:00|9127.3|9125.8|9126.9|9125.4|9128.3|9126.8|9125.3|9123.2|163
1714134000000|2024-04-26 12:20:00|9126.8|9125.3|9129|9126.6|9132.5|9130.9|9126|9124.5|243
1714134300000|2024-04-26 12:25:00|9128.8|9126.4|9128.8|9123.9|9128.9|9126.4|9124.2|9121.9|338
1714134600000|2024-04-26 12:30:00|9128.9|9124.9|9124|9121.6|9128.9|9125|9108.9|9103.9|1296
1714134900000|2024-04-26 12:35:00|9123.9|9121.5|9116.2|9114.7|9126|9123.6|9115.2|9113.4|923
1714135200000|2024-04-26 12:40:00|9116.3|9114.8|9123.9|9121.5|9125.4|9123|9116.2|9114.7|630
1714135500000|2024-04-26 12:45:00|9123.8|9121.4|9132|9130.5|9133.5|9131.1|9122.1|9120.6|493
1714135800000|2024-04-26 12:50:00|9131.9|9130.4|9132.8|9131.3|9134.9|9133.4|9128.2|9126.1|491
1714136100000|2024-04-26 12:55:00|9132.9|9131.4|9130.7|9129.2|9134|9131.6|9129.5|9127.3|441
1714136400000|2024-04-26 13:00:00|9130.6|9129.1|9127|9125.5|9130.6|9129.1|9123.1|9121.6|463
1714136700000|2024-04-26 13:05:00|9126.9|9125.4|9124.4|9122.9|9129.2|9127.6|9124.4|9122.6|417
1714137000000|2024-04-26 13:10:00|9124.3|9122.8|9129.1|9127.6|9130|9128.5|9121.6|9119.2|392
1714137300000|2024-04-26 13:15:00|9129.3|9127.8|9131.6|9130.1|9131.6|9130.1|9128.2|9126.7|335
1714137600000|2024-04-26 13:20:00|9131.8|9130.3|9133.8|9131.4|9134.2|9132.2|9130.4|9128.9|246
1714137900000|2024-04-26 13:25:00|9133.7|9131.3|9133.5|9132|9134.5|9132.1|9127.5|9125.6|319
1714138200000|2024-04-26 13:30:00|9133.4|9131.9|9134.1|9131.7|9134.7|9132.5|9129.9|9127.5|485
1714138500000|2024-04-26 13:35:00|9134.2|9131.8|9130.7|9129.2|9135.8|9133.9|9128.6|9127.1|324
1714138800000|2024-04-26 13:40:00|9130.6|9129.1|9132.6|9131.1|9135|9133.5|9130.1|9128.6|396
1714139100000|2024-04-26 13:45:00|9132.9|9131.4|9133.2|9130.8|9135.4|9133.9|9132.6|9130.2|279
1714139400000|2024-04-26 13:50:00|9133.1|9130.7|9132.6|9131.1|9133.5|9131.4|9130.3|9127.9|259
1714139700000|2024-04-26 13:55:00|9132.7|9131.2|9136.5|9132.6|9136.8|9133.9|9130.7|9128.3|277
1714140000000|2024-04-26 14:00:00|9136.6|9132.5|9132.7|9131.2|9140.1|9137.6|9132.3|9129.9|441
1714140300000|2024-04-26 14:05:00|9132.6|9131.1|9135.3|9132.9|9136|9134|9131.4|9129.2|325
1714140600000|2024-04-26 14:10:00|9135.4|9133|9136.8|9135.3|9138.3|9135.9|9134.6|9132.2|251
1714140900000|2024-04-26 14:15:00|9136.7|9135.2|9135.3|9132.9|9139.1|9136.9|9134.2|9131.8|305
1714141200000|2024-04-26 14:20:00|9134.7|9133.2|9132.6|9130.2|9135.3|9133.7|9130.8|9128.7|332
1714141500000|2024-04-26 14:25:00|9132.7|9130.3|9132.6|9131.1|9135.8|9133.4|9131.9|9130.1|266
1714141800000|2024-04-26 14:30:00|9132.7|9131.2|9133.7|9132.2|9136.3|9134.8|9132.7|9131|267
1714142100000|2024-04-26 14:35:00|9133.8|9132.3|9139.2|9137.7|9139.4|9137.9|9133.1|9131.6|235
1714142400000|2024-04-26 14:40:00|9139.3|9137.8|9139.5|9138|9140.8|9139.3|9136.1|9134.6|254
1714142700000|2024-04-26 14:45:00|9139.4|9137.9|9139.2|9136.8|9140.5|9138.2|9134.5|9132.1|314
1714143000000|2024-04-26 14:50:00|9139.6|9137.2|9144.1|9142.6|9145|9143.1|9139.6|9137.2|374
1714143300000|2024-04-26 14:55:00|9144.4|9142.9|9144.7|9143.2|9147.4|9145.4|9143.5|9141.3|432
1714143600000|2024-04-26 15:00:00|9144.8|9143.3|9145.3|9142.9|9145.7|9144.2|9142.6|9141|350
1714143900000|2024-04-26 15:05:00|9145.4|9143|9148.8|9146.4|9149.3|9147.2|9143.1|9141.6|334
1714144200000|2024-04-26 15:10:00|9148.7|9146.3|9150.2|9148.7|9151.5|9149.5|9147.5|9145.1|271
1714144500000|2024-04-26 15:15:00|9150.1|9148.6|9147.6|9145.2|9150.5|9148.7|9145.6|9143.4|304
1714144800000|2024-04-26 15:20:00|9147.8|9145.4|9148.5|9147|9149.3|9147.8|9146.4|9144.9|225
1714145100000|2024-04-26 15:25:00|9148.6|9147.1|9148.5|9146.1|9150.2|9147.8|9145.2|9143.3|253
1714145400000|2024-04-26 15:30:00|9148.4|9146|9146.4|9144.9|9149.7|9147.3|9145.4|9143|285
1714145700000|2024-04-26 15:35:00|9146.3|9144.8|9144.9|9142.5|9148.4|9146.1|9144.1|9142.3|256
1714146000000|2024-04-26 15:40:00|9145.2|9142.8|9144.9|9143.4|9147.2|9144.8|9144.1|9141.7|274
1714146300000|2024-04-26 15:45:00|9145|9143.5|9144.2|9142.7|9146.9|9145|9142.7|9141.2|231
1714146600000|2024-04-26 15:50:00|9144.6|9142.2|9143.3|9141.8|9147.2|9145.7|9142.8|9140.9|222
1714146900000|2024-04-26 15:55:00|9143|9141.5|9143.6|9142.1|9144.2|9142.7|9142.1|9140.6|212
1714147200000|2024-04-26 16:00:00|9143.4|9141.9|9144.9|9142.5|9146.2|9144.3|9143|9141.5|209
1714147500000|2024-04-26 16:05:00|9145.4|9143|9145.3|9142.9|9148.4|9146|9143.9|9142.4|186
1714147800000|2024-04-26 16:10:00|9145.4|9143|9142.7|9140.3|9145.4|9143.3|9142.5|9140.1|145
1714148100000|2024-04-26 16:15:00|9142.6|9140.2|9142.8|9140.4|9143.5|9142|9141.1|9139.3|148
1714148400000|2024-04-26 16:20:00|9142.9|9140.5|9143|9141.5|9143.9|9142.4|9142.5|9140.5|105
1714148700000|2024-04-26 16:25:00|9142.8|9141.3|9140.6|9139.1|9143.5|9142|9139.9|9138.4|143
1714149000000|2024-04-26 16:30:00|9141|9138.6|9140.8|9138.4|9142|9139.8|9140|9137.6|87
1714149300000|2024-04-26 16:35:00|9140.9|9138.5|9140.1|9137.7|9141.6|9139.2|9139.7|9137.5|74
1714149600000|2024-04-26 16:40:00|9140|9137.6|9141.1|9138.7|9142.5|9140.1|9139.8|9137.4|104
1714149900000|2024-04-26 16:45:00|9141.2|9138.8|9140.9|9138.5|9142.4|9140|9140.7|9138.3|84
1714150200000|2024-04-26 16:50:00|9141|9138.6|9139.7|9137.3|9141.5|9139.1|9139.5|9137.3|65
1714150500000|2024-04-26 16:55:00|9139.8|9137.4|9140.6|9138.2|9141.4|9139|9139.4|9137|105
1714150800000|2024-04-26 17:00:00|9140.1|9138.6|9138.7|9137.2|9140.1|9138.6|9138.6|9137.1|86
1714151100000|2024-04-26 17:05:00|9138.8|9137.3|9140|9138.5|9140|9138.5|9138|9136.5|86
1714151400000|2024-04-26 17:10:00|9139.7|9138.2|9139.4|9137.9|9139.8|9138.3|9138|9136.5|66
1714151700000|2024-04-26 17:15:00|9139.5|9138|9138.8|9137.3|9139.6|9138.1|9138.2|9136.7|75
1714152000000|2024-04-26 17:20:00|9138.9|9137.4|9138.7|9137.2|9139.7|9138.2|9138.4|9136.9|66
1714152300000|2024-04-26 17:25:00|9138.8|9137.3|9140.9|9139.4|9140.9|9139.4|9138.7|9136.9|63
1714152600000|2024-04-26 17:30:00|9140.4|9138.9|9138.2|9136.7|9140.4|9138.9|9138.1|9136.6|53
1714152900000|2024-04-26 17:35:00|9138.3|9136.8|9138.2|9136.7|9139.2|9136.9|9137.1|9135.6|69
1714153200000|2024-04-26 17:40:00|9138.1|9136.6|9139.1|9137.6|9140.1|9138.6|9137.8|9136.3|86
1714153500000|2024-04-26 17:45:00|9139.2|9137.7|9139.1|9137.6|9140.1|9138.6|9138.9|9137.4|65
1714153800000|2024-04-26 17:50:00|9139.2|9137.7|9139.7|9138.2|9140.4|9138.5|9138.2|9136.7|77
1714154100000|2024-04-26 17:55:00|9139.8|9138.3|9141|9139.5|9141.7|9140.2|9139.8|9138|97
1714154400000|2024-04-26 18:00:00|9140.8|9139.3|9141.2|9139.7|9141.2|9139.7|9140.5|9138.6|46
1714154700000|2024-04-26 18:05:00|9141.3|9139.8|9139.4|9137.9|9141.3|9139.8|9139.4|9137.9|38
1714155000000|2024-04-26 18:10:00|9139.3|9137.8|9137.4|9135|9139.9|9138|9137|9134.6|71
1714155300000|2024-04-26 18:15:00|9137.3|9134.9|9138|9135.6|9138|9135.6|9135|9132.6|87
1714155600000|2024-04-26 18:20:00|9137.9|9135.5|9137.2|9135.7|9138|9135.9|9136.7|9134.9|66
1714155900000|2024-04-26 18:25:00|9137|9135.5|9135.7|9134.2|9137.3|9135.8|9135.2|9133.7|58
1714156200000|2024-04-26 18:30:00|9135.6|9134.1|9135.5|9134|9136.6|9135.1|9134.3|9132.8|88
1714156500000|2024-04-26 18:35:00|9135.6|9134.1|9133.6|9132.1|9136|9134.5|9133.6|9132.1|89
1714156800000|2024-04-26 18:40:00|9133.7|9132.2|9134.5|9133|9134.5|9133|9133|9131|90
1714157100000|2024-04-26 18:45:00|9134.6|9133.1|9134.1|9132.6|9134.8|9133.3|9133.3|9131.8|75
1714157400000|2024-04-26 18:50:00|9134|9132.5|9133.1|9131.6|9134|9132.5|9131.7|9130.2|83
1714157700000|2024-04-26 18:55:00|9133.2|9131.7|9134|9132.5|9134.5|9133|9133|9131.4|102
1714158000000|2024-04-26 19:00:00|9134.1|9132.6|9134.2|9132.7|9135.7|9134.2|9133.2|9131.2|101
1714158300000|2024-04-26 19:05:00|9134.4|9132.9|9134.3|9132.8|9134.9|9133.4|9133.8|9132.3|44
1714158600000|2024-04-26 19:10:00|9134.2|9132.7|9134.4|9132|9134.5|9133|9133.9|9131.9|59
1714158900000|2024-04-26 19:15:00|9134.3|9131.9|9136.7|9135.2|9137.1|9135.6|9134.3|9131.9|60
1714159200000|2024-04-26 19:20:00|9136.9|9135.4|9138|9135.6|9138.6|9136.2|9136.8|9135|43
1714159500000|2024-04-26 19:25:00|9137.9|9135.5|9137.5|9136|9138|9136.2|9136.9|9134.8|52
1714159800000|2024-04-26 19:30:00|9137.6|9136.1|9139.9|9137.5|9139.9|9138.1|9137.6|9136.1|59
1714160100000|2024-04-26 19:35:00|9140|9137.6|9139.7|9138.2|9140.1|9138.6|9138.9|9137.4|54
1714160400000|2024-04-26 19:40:00|9139.8|9138.3|9140.5|9138.1|9141.2|9138.8|9139|9137.2|73
1714160700000|2024-04-26 19:45:00|9140.6|9138.2|9138.9|9137.4|9140.7|9138.8|9138.3|9136.4|67
1714161000000|2024-04-26 19:50:00|9138.8|9137.3|9139.1|9136.7|9139.8|9137.4|9138.6|9136.3|79
1714161300000|2024-04-26 19:55:00|9139.2|9136.8|9139.3|9136.9|9140.7|9138.3|9139|9136.6|118
1714161600000|2024-04-26 20:00:00|9139.7|9137.3|9139.2|9136.8|9140|9137.6|9138.3|9135.9|62
1714161900000|2024-04-26 20:05:00|9139.4|9137|9140.6|9138.2|9140.6|9138.2|9139.3|9136.9|39
1714162200000|2024-04-26 20:10:00|9140.9|9138.5|9141.4|9139|9141.9|9139.5|9140.3|9137.9|48
1714162500000|2024-04-26 20:15:00|9141.3|9138.9|9142.2|9139.8|9142.8|9140.4|9140.7|9138.3|76
1714162800000|2024-04-26 20:20:00|9142.3|9139.9|9141.2|9138.8|9142.4|9140|9140.5|9138.1|36
1714163100000|2024-04-26 20:25:00|9141.1|9138.7|9142.7|9140.3|9142.7|9140.3|9140.5|9138.1|63
1714163400000|2024-04-26 20:30:00|9142.5|9140.1|9146.8|9144.4|9148.6|9146.2|9142.5|9140.1|225
1714163700000|2024-04-26 20:35:00|9147.1|9144.7|9146.4|9144|9149.3|9146.9|9146.4|9144|111
1714164000000|2024-04-26 20:40:00|9146.5|9144.1|9146.1|9143.7|9147.2|9144.8|9145.3|9142.9|140
1714164300000|2024-04-26 20:45:00|9146.2|9143.8|9147.3|9144.9|9148.1|9145.7|9146.1|9143.7|105
1714164600000|2024-04-26 20:50:00|9147.4|9145|9145.9|9143.5|9147.5|9145.1|9145|9142.6|121
1714164900000|2024-04-26 20:55:00|9146.6|9142.7|9148.8|9142.3|9150.4|9143.9|9145.9|9139.4|233
1714334400000|2024-04-28 20:00:00|9147.1|9141.1|9147.1|9141.1|9147.1|9141.1|9147.1|9141.1|1
1714335900000|2024-04-28 20:25:00|9143.2|9132.2|9143.2|9132.2|9143.2|9132.2|9143.2|9132.2|1
1714336200000|2024-04-28 20:30:00|9142.3|9131.3|9143.4|9132.4|9143.4|9132.4|9142.3|9131.3|2
1714337700000|2024-04-28 20:55:00|9144.2|9131.7|9143.7|9132.2|9144.2|9132.2|9143.7|9131.7|2
1714339800000|2024-04-28 21:30:00|9139.5|9133|9139.5|9133|9139.5|9133|9139.5|9133|1
1714340100000|2024-04-28 21:35:00|9139.7|9133.2|9139.8|9133.3|9140|9133.5|9139.2|9132.7|21
1714341000000|2024-04-28 21:50:00|9139.7|9133.2|9139.5|9133|9140.2|9133.7|9139.5|9133|77
1714341300000|2024-04-28 21:55:00|9139.7|9133.2|9140.4|9133.9|9140.9|9134.4|9137.4|9130.9|64
1714341600000|2024-04-28 22:00:00|9139.2|9132.7|9141.8|9136.6|9149.1|9142.6|9139.2|9132.7|213
1714341900000|2024-04-28 22:05:00|9141|9137.3|9142.6|9139.5|9142.6|9139.9|9140.7|9137.3|71
1714342200000|2024-04-28 22:10:00|9142.8|9139.2|9142.6|9139.8|9143.1|9140|9141.2|9138.6|56
1714342500000|2024-04-28 22:15:00|9142.5|9139.9|9142.6|9140.1|9142.8|9140.3|9141.1|9138.2|102
1714342800000|2024-04-28 22:20:00|9142.5|9140|9141.5|9138.8|9142.5|9140|9140.6|9138.2|77
1714343100000|2024-04-28 22:25:00|9141.6|9139.2|9141.7|9139.3|9142|9139.6|9141|9138.6|113
1714343400000|2024-04-28 22:30:00|9141.6|9139.2|9140.2|9137.8|9141.8|9139.4|9138.8|9136.2|109
1714343700000|2024-04-28 22:35:00|9140.1|9137.7|9140.5|9138.1|9140.8|9138.2|9139.7|9137.3|52
1714344000000|2024-04-28 22:40:00|9140.4|9138|9140.5|9138.1|9141.2|9138.8|9140.1|9137.7|43
1714344300000|2024-04-28 22:45:00|9140.6|9138.2|9139.4|9137|9140.8|9138.4|9139.4|9137|32
1714344600000|2024-04-28 22:50:00|9139.5|9137.1|9140.4|9138|9140.4|9138|9138.7|9136.3|75
1714344900000|2024-04-28 22:55:00|9140.3|9137.9|9139.9|9137.5|9140.4|9138|9138.2|9135.8|57
1714345200000|2024-04-28 23:00:00|9140|9137.6|9139.8|9137.4|9141.1|9138.7|9139.2|9136.8|88
1714345500000|2024-04-28 23:05:00|9139.9|9137.5|9139.5|9137.1|9140.4|9138|9139.1|9136.7|43
1714345800000|2024-04-28 23:10:00|9140.2|9137.8|9139.3|9136.9|9140.2|9137.8|9139.2|9136.8|33
1714346100000|2024-04-28 23:15:00|9139.1|9136.7|9139.4|9137|9140.5|9138.1|9138.4|9136|59
1714346400000|2024-04-28 23:20:00|9139.3|9136.9|9139|9136.6|9139.5|9137.1|9138.4|9136|47
1714346700000|2024-04-28 23:25:00|9139.1|9136.7|9138.6|9136.2|9139.9|9137.5|9138.3|9135.9|57
1714347000000|2024-04-28 23:30:00|9138.8|9136.4|9138.9|9136.5|9139.7|9137.3|9138.8|9136.4|27
1714347300000|2024-04-28 23:35:00|9138.8|9136.4|9139.8|9137.4|9139.8|9137.4|9138.8|9136.4|31
1714347600000|2024-04-28 23:40:00|9140|9137.6|9139.4|9137|9140|9137.6|9139.3|9136.9|35
1714347900000|2024-04-28 23:45:00|9139.3|9136.9|9138.8|9136.4|9139.4|9137|9138.7|9136.3|53
1714348200000|2024-04-28 23:50:00|9138.9|9136.5|9139|9136.6|9139.2|9136.8|9137.7|9135.3|78
1714348500000|2024-04-28 23:55:00|9138.9|9136.5|9138.5|9136.1|9139.5|9137.1|9138.3|9135.9|60
1714348800000|2024-04-29 00:00:00|9138.4|9136|9132.5|9130.1|9138.5|9136.1|9132.4|9130|144
1714349100000|2024-04-29 00:05:00|9132.6|9130.2|9133.1|9130.7|9135|9132.6|9132.5|9130.1|181
1714349400000|2024-04-29 00:10:00|9133.2|9130.8|9133.5|9131.1|9134.1|9131.7|9132.9|9130.5|83
1714349700000|2024-04-29 00:15:00|9133.7|9131.3|9134.6|9132.2|9135.1|9132.7|9133.5|9131.1|89
1714350000000|2024-04-29 00:20:00|9134.5|9132.1|9134|9131.6|9135|9132.6|9133.4|9131|53
1714350300000|2024-04-29 00:25:00|9134.1|9131.7|9134.1|9131.7|9134.9|9132.5|9133.4|9131|72
1714350600000|2024-04-29 00:30:00|9134|9131.6|9133.5|9131.1|9134.7|9132.3|9133.3|9130.9|93
1714350900000|2024-04-29 00:35:00|9133.3|9130.9|9133|9130.6|9133.4|9131|9132.5|9130.1|71
1714351200000|2024-04-29 00:40:00|9133.2|9130.8|9134.1|9131.7|9134.8|9132.4|9132.4|9130.5|81
1714351500000|2024-04-29 00:45:00|9134|9131.6|9133.7|9131.3|9134.4|9132|9133|9130.6|104
1714351800000|2024-04-29 00:50:00|9133.5|9131.1|9132.8|9130.4|9133.6|9131.2|9132.7|9130.3|65
1714352100000|2024-04-29 00:55:00|9132.7|9130.3|9132.5|9130.1|9132.9|9130.5|9130.7|9128.3|79
1714352400000|2024-04-29 01:00:00|9132.6|9130.2|9133.9|9131.5|9135.1|9132.7|9132.6|9130.2|177
1714352700000|2024-04-29 01:05:00|9134|9131.6|9134.5|9132.1|9134.6|9132.2|9133|9130.6|115
1714353000000|2024-04-29 01:10:00|9134.6|9132.2|9135.2|9132.8|9135.8|9133.4|9133.5|9131.1|104
1714353300000|2024-04-29 01:15:00|9135.1|9132.7|9134.4|9132|9136.5|9134.1|9134.4|9132|149
1714353600000|2024-04-29 01:20:00|9134.5|9132.1|9134.2|9131.8|9135.3|9132.9|9133.9|9131.5|97
1714353900000|2024-04-29 01:25:00|9134.3|9131.9|9134.9|9132.5|9135|9132.6|9133.8|9131.4|78
1714354200000|2024-04-29 01:30:00|9134.8|9132.4|9135.6|9133.2|9135.7|9133.3|9133.5|9131.1|231
1714354500000|2024-04-29 01:35:00|9135.5|9133.1|9136.3|9133.9|9154.5|9152.1|9135.4|9133|847
1714354800000|2024-04-29 01:40:00|9136.4|9134|9132.5|9130.1|9138.1|9135.7|9132|9129.6|262
1714355100000|2024-04-29 01:45:00|9132.7|9130.3|9134.3|9131.9|9135.5|9133.1|9132.7|9130.3|212
1714355400000|2024-04-29 01:50:00|9134.2|9131.8|9132.7|9130.3|9134.8|9132.4|9131.5|9129.1|195
1714355700000|2024-04-29 01:55:00|9132.8|9130.4|9128.7|9126.3|9132.8|9130.4|9127.6|9125.2|185
1714356000000|2024-04-29 02:00:00|9128.8|9126.4|9128|9125.6|9128.9|9126.5|9126.8|9124.4|128
1714356300000|2024-04-29 02:05:00|9127.6|9125.2|9130.6|9128.2|9130.9|9128.5|9126.9|9124.5|146
1714356600000|2024-04-29 02:10:00|9130.7|9128.3|9130|9127.6|9131.3|9129.1|9130|9127.6|101
1714356900000|2024-04-29 02:15:00|9130.1|9127.7|9128.9|9126.5|9131.5|9129.1|9128.8|9126.4|124
1714357200000|2024-04-29 02:20:00|9128.4|9126|9131.9|9129.5|9132.6|9130.2|9128|9125.6|107
1714357500000|2024-04-29 02:25:00|9132|9129.6|9131.1|9128.7|9132.3|9129.9|9131.1|9128.7|125
1714357800000|2024-04-29 02:30:00|9131.2|9128.8|9131.6|9129.2|9132.5|9130.1|9131.2|9128.8|112
1714358100000|2024-04-29 02:35:00|9131.5|9129.1|9131.9|9129.5|9132.1|9129.7|9131|9128.6|121
1714358400000|2024-04-29 02:40:00|9132.1|9129.7|9129.5|9128|9132.3|9129.9|9129.3|9127.8|73
1714358700000|2024-04-29 02:45:00|9129.4|9127.9|9131.3|9128.9|9131.3|9128.9|9129.2|9127.1|92
1714359000000|2024-04-29 02:50:00|9131.4|9129|9130.6|9128.2|9131.5|9129.1|9130.3|9127.9|59
1714359300000|2024-04-29 02:55:00|9130.7|9128.3|9131.4|9129|9131.7|9129.3|9130.1|9128.3|63
1714359600000|2024-04-29 03:00:00|9131.3|9128.9|9131.4|9129.9|9132.6|9130.2|9131|9128.8|105
1714359900000|2024-04-29 03:05:00|9131.2|9129.7|9131.2|9128.8|9131.7|9129.7|9130.7|9128.5|43
1714360200000|2024-04-29 03:10:00|9131.4|9129|9131.5|9129.1|9131.7|9129.3|9130.5|9128.1|79
1714360500000|2024-04-29 03:15:00|9131.4|9129|9131.4|9129|9132.4|9130|9131.1|9128.7|65
1714360800000|2024-04-29 03:20:00|9131.3|9128.9|9132|9129.6|9132.5|9130.1|9130.8|9128.4|45
1714361100000|2024-04-29 03:25:00|9132.2|9129.8|9132.7|9130.3|9133.5|9131.1|9132.1|9129.7|104
1714361400000|2024-04-29 03:30:00|9132.8|9130.4|9132.1|9130.6|9132.8|9130.9|9131.7|9129.4|82
1714361700000|2024-04-29 03:35:00|9132|9130.5|9131.8|9130.3|9132.1|9130.6|9131.4|9129.9|70
1714362000000|2024-04-29 03:40:00|9131.9|9130.4|9131.6|9130.1|9132.6|9131|9131.5|9129.8|54
1714362300000|2024-04-29 03:45:00|9131.5|9130|9131|9129.5|9132.2|9130.7|9130.9|9129.4|51
1714362600000|2024-04-29 03:50:00|9130.9|9129.4|9130.8|9129.3|9131.4|9129.9|9130.5|9128.7|38
1714362900000|2024-04-29 03:55:00|9130.7|9129.2|9130.5|9129|9131.6|9130.1|9130.4|9128.5|66
1714363200000|2024-04-29 04:00:00|9130.4|9128.9|9131.7|9129.3|9131.8|9129.4|9130.2|9128|69
1714363500000|2024-04-29 04:05:00|9131.6|9129.2|9114.2|9111.8|9131.8|9129.4|9114.2|9111.8|905
1714363800000|2024-04-29 04:10:00|9114.3|9111.9|9112|9109.6|9117|9114.6|9111.8|9109.4|664
1714364100000|2024-04-29 04:15:00|9111.9|9109.5|9104.4|9102|9113.5|9111.1|9103|9100.6|852
1714364400000|2024-04-29 04:20:00|9104.2|9101.8|9107.2|9104.8|9107.2|9104.8|9102.9|9100.5|661
1714364700000|2024-04-29 04:25:00|9107.1|9104.7|9113.7|9111.3|9114.5|9112.1|9105.7|9103.3|599
1714365000000|2024-04-29 04:30:00|9113.6|9111.2|9107.8|9105.4|9114.3|9111.9|9107.1|9104.7|782
1714365300000|2024-04-29 04:35:00|9107.7|9105.3|9111.3|9108.9|9112.2|9109.8|9103.8|9101.4|573
1714365600000|2024-04-29 04:40:00|9111.4|9109|9109.8|9107.4|9112.2|9109.8|9107.1|9104.7|634
1714365900000|2024-04-29 04:45:00|9110|9107.6|9106.7|9104.3|9110.1|9107.7|9104.3|9101.9|514
1714366200000|2024-04-29 04:50:00|9106.8|9104.4|9103.7|9101.3|9109.2|9106.8|9102.9|9100.5|499
1714366500000|2024-04-29 04:55:00|9103.8|9101.4|9108.5|9106.1|9108.5|9106.1|9103|9100.6|428
1714366800000|2024-04-29 05:00:00|9108.4|9106|9108.3|9105.9|9114.1|9111.7|9107.8|9105.4|693
1714367100000|2024-04-29 05:05:00|9108.4|9106|9105|9102.6|9109|9106.6|9102|9099.6|688
1714367400000|2024-04-29 05:10:00|9104.9|9102.5|9104.8|9102.4|9105.7|9103.3|9098.4|9096|546
1714367700000|2024-04-29 05:15:00|9104.9|9102.5|9109.1|9106.7|9109.8|9107.4|9104.5|9102.1|336
1714368000000|2024-04-29 05:20:00|9109.2|9106.8|9109.5|9107.1|9111.4|9109|9109|9106.6|288
1714368300000|2024-04-29 05:25:00|9109.3|9106.9|9110.3|9107.9|9111.4|9109|9108.2|9105.8|401
1714368600000|2024-04-29 05:30:00|9110.5|9108.1|9109.7|9107.3|9111.6|9109.2|9103|9100.6|528
1714368900000|2024-04-29 05:35:00|9109.8|9107.4|9111.1|9108.7|9113.2|9110.8|9108.5|9106.1|287
1714369200000|2024-04-29 05:40:00|9111|9108.6|9114.7|9112.3|9115.2|9112.8|9110.6|9108.2|284
1714369500000|2024-04-29 05:45:00|9114.9|9112.5|9116.8|9114.4|9118.3|9115.9|9114.5|9112.1|326
1714369800000|2024-04-29 05:50:00|9116.7|9114.3|9113.4|9111|9117.7|9115.3|9113.4|9111|347
1714370100000|2024-04-29 05:55:00|9112.9|9110.5|9115.6|9113.2|9117.3|9114.9|9112.7|9110.3|268
1714370400000|2024-04-29 06:00:00|9115.9|9113.5|9114.3|9111.9|9117.9|9115.5|9113.3|9110.9|299
1714370700000|2024-04-29 06:05:00|9114.2|9111.8|9116.5|9114.1|9118.5|9116.1|9113|9110.6|307
1714371000000|2024-04-29 06:10:00|9116.7|9114.3|9114.6|9112.2|9116.9|9114.5|9113.9|9111.5|235
1714371300000|2024-04-29 06:15:00|9114.5|9112.1|9114.8|9112.4|9116.2|9113.8|9113.4|9111|200
1714371600000|2024-04-29 06:20:00|9114.9|9112.5|9119.3|9116.9|9119.3|9116.9|9114.4|9112|201
1714371900000|2024-04-29 06:25:00|9119.2|9116.8|9121.5|9119.1|9121.5|9119.1|9118.8|9116.4|270
1714372200000|2024-04-29 06:30:00|9121.6|9119.2|9120.8|9118.4|9122.9|9120.5|9120.6|9118.2|234
1714372500000|2024-04-29 06:35:00|9120.7|9118.3|9122.8|9120.4|9122.9|9120.5|9120.6|9118.2|206
1714372800000|2024-04-29 06:40:00|9122.7|9120.3|9125.6|9123.2|9125.7|9123.3|9122.1|9119.7|193
1714373100000|2024-04-29 06:45:00|9125.5|9123.1|9128.6|9126.2|9128.8|9126.4|9125.5|9123.1|175
1714373400000|2024-04-29 06:50:00|9128.7|9126.3|9130|9127.6|9130|9127.6|9127.7|9125.3|150
1714373700000|2024-04-29 06:55:00|9130.2|9127.8|9130.2|9127.8|9132.2|9129.8|9128|9125.6|212
1714374000000|2024-04-29 07:00:00|9130.1|9127.7|9129.4|9127|9131.5|9129.1|9126.4|9124|403
1714374300000|2024-04-29 07:05:00|9129.5|9127.1|9125.1|9122.7|9130.9|9128.5|9122.3|9119.9|530
1714374600000|2024-04-29 07:10:00|9124.8|9122.4|9118.1|9115.7|9124.8|9122.4|9116.7|9114.3|876
1714374900000|2024-04-29 07:15:00|9117.8|9115.4|9116.4|9114|9121.7|9119.3|9115|9112.6|610
1714375200000|2024-04-29 07:20:00|9116.3|9113.9|9114.7|9112.3|9118|9115.6|9113.4|9111|657
1714375500000|2024-04-29 07:25:00|9114.4|9112|9118.1|9115.7|9119.2|9116.8|9113.4|9111|504
1714375800000|2024-04-29 07:30:00|9118.4|9116|9112.1|9109.7|9119.3|9116.9|9111.7|9109.3|626
1714376100000|2024-04-29 07:35:00|9111.9|9109.5|9109.8|9107.4|9112.8|9110.4|9109.5|9107.1|545
1714376400000|2024-04-29 07:40:00|9109.7|9107.3|9113|9110.6|9113.3|9110.9|9109.5|9107.1|436
1714376700000|2024-04-29 07:45:00|9113.3|9110.9|9116.1|9113.7|9116.4|9114|9113|9110.6|402
1714377000000|2024-04-29 07:50:00|9116.2|9113.8|9119.4|9117|9120.2|9117.8|9115.3|9112.9|318
1714377300000|2024-04-29 07:55:00|9119.2|9116.8|9116.5|9114.1|9119.5|9117.1|9115.8|9113.4|267
1714377600000|2024-04-29 08:00:00|9116.4|9114|9116.1|9113.7|9117.7|9115.3|9113.9|9111.5|400
1714377900000|2024-04-29 08:05:00|9116.2|9113.8|9115.6|9113.2|9117.5|9115.1|9114.6|9112.2|299
1714378200000|2024-04-29 08:10:00|9115.1|9112.7|9115.9|9113.5|9117.6|9115.2|9114.5|9112.1|291
1714378500000|2024-04-29 08:15:00|9115.8|9113.4|9120.3|9117.9|9121|9118.6|9115.7|9113.3|301
1714378800000|2024-04-29 08:20:00|9120.5|9118.1|9119.4|9117|9120.8|9118.4|9118.7|9116.3|236
1714379100000|2024-04-29 08:25:00|9119.3|9116.9|9119|9116.6|9120.1|9117.7|9118.2|9115.8|176
1714379400000|2024-04-29 08:30:00|9118.8|9116.4|9117.1|9114.7|9120|9117.6|9113.8|9111.4|483
1714379700000|2024-04-29 08:35:00|9117|9114.6|9119.1|9116.7|9120.6|9118.2|9116.9|9114.5|391
1714380000000|2024-04-29 08:40:00|9119|9116.6|9120.9|9118.5|9122.9|9120.5|9118.8|9116.4|268
1714380300000|2024-04-29 08:45:00|9121|9118.6|9119.9|9117.5|9123.1|9120.7|9119.8|9117.4|268
1714380600000|2024-04-29 08:50:00|9120|9117.6|9119.1|9116.7|9121.4|9119|9117.9|9115.5|233
1714380900000|2024-04-29 08:55:00|9119.3|9116.9|9117.6|9115.2|9121.9|9119.5|9117.5|9115.1|246
1714381200000|2024-04-29 09:00:00|9117.5|9115.1|9118.5|9116.1|9119.2|9116.8|9116.7|9114.3|239
1714381500000|2024-04-29 09:05:00|9118.8|9116.4|9116.8|9114.4|9120|9117.6|9116.6|9114.2|330
1714381800000|2024-04-29 09:10:00|9116.9|9114.5|9119.6|9117.2|9119.7|9117.3|9116.8|9114.4|318
1714382100000|2024-04-29 09:15:00|9119.7|9117.3|9119.9|9117.5|9122.1|9119.7|9118.4|9116|240
1714382400000|2024-04-29 09:20:00|9119.2|9116.8|9121|9118.6|9121.6|9119.2|9119.1|9116.7|260
1714382700000|2024-04-29 09:25:00|9121.1|9118.7|9118.6|9116.2|9121.2|9118.8|9117.9|9115.5|246
1714383000000|2024-04-29 09:30:00|9118.7|9116.3|9115|9112.6|9120.1|9117.7|9114|9111.6|259
1714383300000|2024-04-29 09:35:00|9115.1|9112.7|9112.9|9110.5|9115.7|9113.3|9112.5|9110.1|240
1714383600000|2024-04-29 09:40:00|9113|9110.6|9113|9110.6|9113.4|9111|9112.5|9110.1|125
1714383900000|2024-04-29 09:45:00|9112.7|9110.3|9114.3|9111.9|9114.3|9111.9|9112.6|9110.2|195
1714384200000|2024-04-29 09:50:00|9114|9111.6|9113.2|9110.8|9115.7|9113.3|9112.3|9109.9|178
1714384500000|2024-04-29 09:55:00|9114.1|9111.7|9115|9112.6|9117.3|9114.9|9114.1|9111.7|206
1714384800000|2024-04-29 10:00:00|9114.9|9112.5|9113.6|9111.2|9115.5|9113.1|9113.2|9110.8|161
1714385100000|2024-04-29 10:05:00|9113.7|9111.3|9114.6|9112.2|9114.6|9112.2|9112.8|9110.4|205
1714385400000|2024-04-29 10:10:00|9114.7|9112.3|9115.4|9113|9115.7|9113.3|9114.4|9112|125
1714385700000|2024-04-29 10:15:00|9115.5|9113.1|9114.5|9112.1|9115.5|9113.1|9112.7|9110.3|230
1714386000000|2024-04-29 10:20:00|9114.4|9112|9115.7|9113.3|9116.6|9114.2|9114.4|9112|170
1714386300000|2024-04-29 10:25:00|9115.6|9113.2|9116.5|9114.1|9117.1|9114.7|9115.6|9113.2|130
1714386600000|2024-04-29 10:30:00|9116.4|9114|9115.6|9113.2|9116.8|9114.4|9115.5|9113.1|99
1714386900000|2024-04-29 10:35:00|9115.7|9113.3|9114.9|9112.5|9115.8|9113.4|9113.9|9111.5|175
1714387200000|2024-04-29 10:40:00|9115|9112.6|9114.7|9112.3|9115.6|9113.2|9114.3|9111.9|156
1714387500000|2024-04-29 10:45:00|9114.8|9112.4|9115.5|9113.1|9115.7|9113.3|9114.6|9112.2|129
1714387800000|2024-04-29 10:50:00|9115.6|9113.2|9116.4|9114|9117.6|9115.2|9115.4|9113|98
1714388100000|2024-04-29 10:55:00|9116.8|9114.4|9116.8|9114.4|9117.4|9115|9115.3|9112.9|145
1714388400000|2024-04-29 11:00:00|9116.7|9114.3|9118.5|9116.1|9119|9116.6|9116.4|9114|114
1714388700000|2024-04-29 11:05:00|9118.6|9116.2|9119|9116.6|9119.3|9116.9|9118.1|9115.7|112
1714389000000|2024-04-29 11:10:00|9119.1|9116.7|9117.2|9114.8|9119.3|9116.9|9117.1|9114.7|132
1714389300000|2024-04-29 11:15:00|9117.3|9114.9|9117.2|9114.8|9118.1|9115.7|9116.8|9114.4|91
1714389600000|2024-04-29 11:20:00|9117.3|9114.9|9115.5|9113.1|9117.7|9115.3|9115.4|9113|165
1714389900000|2024-04-29 11:25:00|9115.6|9113.2|9116.1|9113.7|9117|9114.6|9114.3|9111.9|195
1714390200000|2024-04-29 11:30:00|9116|9113.6|9120.4|9118|9121.5|9119.1|9115.2|9112.8|255
1714390500000|2024-04-29 11:35:00|9120.5|9118.1|9122.7|9120.3|9122.7|9120.3|9119|9116.6|218
1714390800000|2024-04-29 11:40:00|9122.5|9120.1|9121.4|9119|9123.7|9121.3|9121|9118.6|201
1714391100000|2024-04-29 11:45:00|9121.6|9119.2|9122.5|9120.1|9123.1|9120.7|9120.8|9118.4|181
1714391400000|2024-04-29 11:50:00|9122.4|9120|9122.5|9120.1|9122.9|9120.5|9121.5|9119.1|157
1714391700000|2024-04-29 11:55:00|9122.3|9119.9|9122.9|9120.5|9124.8|9122.4|9122.2|9119.8|184
1714392000000|2024-04-29 12:00:00|9122.8|9120.4|9120.3|9117.9|9123.6|9121.2|9119.8|9117.4|154
1714392300000|2024-04-29 12:05:00|9120.2|9117.8|9120.3|9117.9|9121|9118.6|9119.1|9116.7|215
1714392600000|2024-04-29 12:10:00|9120.4|9118|9119.1|9116.7|9120.6|9118.2|9118.3|9115.9|178
1714392900000|2024-04-29 12:15:00|9119.2|9116.8|9118.5|9116.1|9120.4|9118|9116.8|9114.4|256
1714393200000|2024-04-29 12:20:00|9118.3|9115.9|9115.5|9113.1|9119|9116.6|9115.1|9112.7|241
1714393500000|2024-04-29 12:25:00|9115.6|9113.2|9115.6|9113.2|9116.5|9114.1|9114.9|9112.5|234
1714393800000|2024-04-29 12:30:00|9115.7|9113.3|9117.3|9114.9|9117.9|9115.5|9113.5|9111.1|257
1714394100000|2024-04-29 12:35:00|9117.1|9114.7|9120.5|9118.1|9121.3|9118.9|9116.9|9114.5|296
1714394400000|2024-04-29 12:40:00|9120.7|9118.3|9119.3|9116.9|9120.8|9118.4|9118|9115.6|252
1714394700000|2024-04-29 12:45:00|9119.2|9116.8|9121.5|9119.1|9122|9119.6|9119|9116.6|251
1714395000000|2024-04-29 12:50:00|9121.4|9119|9120.6|9118.2|9122|9119.6|9119.5|9117.1|271
1714395300000|2024-04-29 12:55:00|9120.5|9118.1|9122.4|9120|9122.5|9120.1|9119.7|9117.3|346
1714395600000|2024-04-29 13:00:00|9122.5|9120.1|9123.6|9121.2|9125.7|9123.3|9121.4|9119|308
1714395900000|2024-04-29 13:05:00|9123.3|9120.9|9120.2|9117.8|9124.4|9122|9120.2|9117.8|232
1714396200000|2024-04-29 13:10:00|9120|9117.6|9121.1|9118.7|9121.7|9119.3|9119.2|9116.8|164
1714396500000|2024-04-29 13:15:00|9121.2|9118.8|9127.8|9125.4|9128|9125.6|9121.2|9118.8|235
1714396800000|2024-04-29 13:20:00|9127.6|9125.2|9126.2|9123.8|9129|9126.6|9125.1|9123.1|238
1714397100000|2024-04-29 13:25:00|9126.1|9123.7|9128.8|9126.4|9128.9|9126.5|9126.1|9123.7|179
1714397400000|2024-04-29 13:30:00|9128.9|9126.5|9132.4|9130.9|9133.4|9131.6|9126.1|9123.7|254
1714397700000|2024-04-29 13:35:00|9132.5|9131|9130.9|9128.5|9134|9132|9127.6|9125.2|359
1714398000000|2024-04-29 13:40:00|9131.1|9128.7|9129.9|9127.5|9133.8|9132.1|9129.9|9127.5|305
1714398300000|2024-04-29 13:45:00|9129.4|9127.9|9131|9129.5|9133.5|9131.1|9128.5|9126.6|232
1714398600000|2024-04-29 13:50:00|9131.9|9129.4|9130.5|9129|9132.4|9130.8|9129.7|9127.3|219
1714398900000|2024-04-29 13:55:00|9130.6|9129.1|9130.2|9128.7|9133.5|9131.6|9129.2|9127.7|204
1714399200000|2024-04-29 14:00:00|9130.3|9128.8|9129.2|9126.8|9132.3|9130.5|9126.7|9124.3|261
1714399500000|2024-04-29 14:05:00|9129.1|9126.7|9123.4|9121|9129.1|9127.1|9121.5|9119.8|231
1714399800000|2024-04-29 14:10:00|9123.5|9121.1|9124.1|9122.6|9126.3|9124.8|9121|9119.5|225
1714400100000|2024-04-29 14:15:00|9123.9|9122.4|9127.3|9125.8|9128.4|9126.5|9123.9|9122.2|213
1714400400000|2024-04-29 14:20:00|9127.2|9125.7|9130.5|9129|9130.7|9129.2|9126.3|9124.8|202
1714400700000|2024-04-29 14:25:00|9130.6|9129.1|9127.4|9125.9|9130.7|9129.2|9126.5|9125|187
1714401000000|2024-04-29 14:30:00|9127.2|9125.7|9126|9124.5|9128.9|9127.4|9124.1|9122.6|236
1714401300000|2024-04-29 14:35:00|9126.1|9124.6|9126.4|9124.9|9128.5|9127|9125|9123.5|197
1714401600000|2024-04-29 14:40:00|9126.3|9124.8|9120.4|9118.9|9127.8|9125.4|9120.3|9118.8|274
1714401900000|2024-04-29 14:45:00|9120.5|9119|9117.8|9116.3|9122|9120.5|9117.8|9116|254
1714402200000|2024-04-29 14:50:00|9117.7|9116.2|9112.4|9110.9|9117.8|9116.3|9111.6|9110.1|237
1714402500000|2024-04-29 14:55:00|9112.5|9111|9108.7|9106.3|9112.6|9111.1|9107.1|9104.8|253
1714402800000|2024-04-29 15:00:00|9108.5|9106.1|9104.8|9102.4|9109.9|9107.5|9102.6|9100.2|347
1714403100000|2024-04-29 15:05:00|9104.9|9102.5|9107.5|9105.1|9107.7|9105.3|9104|9101.7|165
1714403400000|2024-04-29 15:10:00|9107.6|9105.2|9107.1|9104.7|9107.6|9105.2|9104.8|9102.4|127
1714403700000|2024-04-29 15:15:00|9107|9104.6|9107.8|9105.4|9108.3|9106.2|9105.4|9103|120
1714404000000|2024-04-29 15:20:00|9107.7|9105.3|9110.2|9107.8|9110.8|9108.4|9107|9105.2|119
1714404300000|2024-04-29 15:25:00|9110.3|9107.9|9110.5|9108.1|9112.1|9109.7|9108.7|9106.8|201
1714404600000|2024-04-29 15:30:00|9110.1|9108.6|9112.4|9110|9112.7|9110.9|9108|9106.5|160
1714404900000|2024-04-29 15:35:00|9112.5|9110.1|9111.4|9109.9|9113.6|9111.4|9109.7|9108.2|162
1714405200000|2024-04-29 15:40:00|9111.5|9110|9111.3|9109.8|9111.7|9110|9109.9|9108.4|126
1714405500000|2024-04-29 15:45:00|9111.2|9109.7|9110.6|9109.1|9111.4|9109.8|9107.3|9105.8|220
1714405800000|2024-04-29 15:50:00|9110.5|9109|9108.6|9107.1|9110.6|9109.1|9107.9|9106.4|105
1714406100000|2024-04-29 15:55:00|9108.7|9107.2|9109.1|9107.6|9109.5|9108|9106.7|9105.2|144
1714406400000|2024-04-29 16:00:00|9109|9107.5|9105.6|9104.1|9110.3|9108.8|9105.1|9103|205
1714406700000|2024-04-29 16:05:00|9105.7|9104.2|9107|9104.6|9107.4|9105.9|9104.4|9102.6|163
1714407000000|2024-04-29 16:10:00|9107.1|9104.7|9104.2|9102.7|9107.1|9105.5|9101.4|9099.9|174
1714407300000|2024-04-29 16:15:00|9104.1|9102.6|9105.8|9104.3|9106|9104.5|9103.1|9101.6|94
1714407600000|2024-04-29 16:20:00|9105.7|9104.2|9102.1|9099.7|9105.7|9104.2|9098.5|9097|221
1714407900000|2024-04-29 16:25:00|9101.8|9099.4|9102.2|9100.7|9103.1|9101.1|9100.6|9098.2|125
1714408200000|2024-04-29 16:30:00|9102.1|9100.6|9100.5|9098.1|9102.1|9100.6|9098.2|9096.5|194
1714408500000|2024-04-29 16:35:00|9100.7|9098.3|9105.9|9103.5|9106.1|9104.2|9100.4|9098|130
1714408800000|2024-04-29 16:40:00|9105.7|9103.3|9093.9|9091.5|9105.7|9103.3|9093.3|9090.9|498
1714409100000|2024-04-29 16:45:00|9094|9091.6|9095.9|9094.4|9096.3|9094.8|9089.2|9087.3|533
1714409400000|2024-04-29 16:50:00|9095.8|9094.3|9095.2|9093.7|9097.6|9095.7|9094.3|9092.8|263
1714409700000|2024-04-29 16:55:00|9095.1|9093.6|9099.2|9097.7|9099.6|9098.1|9095.1|9093.6|187
1714410000000|2024-04-29 17:00:00|9098.9|9097.4|9099.9|9098.4|9100.8|9099|9097.5|9095.7|187
1714410300000|2024-04-29 17:05:00|9100|9098.5|9099|9097.5|9100.5|9098.5|9098.2|9096.1|141
1714410600000|2024-04-29 17:10:00|9099.1|9097.6|9098.8|9097.3|9099.7|9098.2|9097.5|9096|144
1714410900000|2024-04-29 17:15:00|9098.9|9097.4|9099.7|9098.2|9099.8|9098.2|9097.9|9095.6|141
1714411200000|2024-04-29 17:20:00|9099.6|9098.1|9100.4|9098.9|9100.6|9099|9099|9097.5|100
1714411500000|2024-04-29 17:25:00|9101|9099.5|9101.2|9099.7|9102.5|9101|9100.8|9098.6|111
1714411800000|2024-04-29 17:30:00|9101.1|9099.6|9102|9100.5|9102.2|9100.6|9097.8|9096.3|119
1714412100000|2024-04-29 17:35:00|9101.8|9100.3|9102|9100.5|9102.1|9100.6|9100.6|9098.9|101
1714412400000|2024-04-29 17:40:00|9102.1|9100.6|9104.6|9103.1|9104.7|9103.2|9102|9100.5|102
1714412700000|2024-04-29 17:45:00|9104.9|9103.4|9104.4|9102.9|9106|9104.5|9103.7|9102.1|124
1714413000000|2024-04-29 17:50:00|9104.5|9103|9105|9103.5|9105.4|9103.9|9103.4|9101.9|108
1714413300000|2024-04-29 17:55:00|9104.9|9103.4|9104.7|9103.2|9105.9|9104.4|9104.5|9103|76
1714413600000|2024-04-29 18:00:00|9104.8|9103.3|9101.6|9099.2|9105.2|9103.7|9099|9097.5|259
1714413900000|2024-04-29 18:05:00|9101.5|9099.1|9104.3|9102.8|9104.5|9103|9101.1|9099.1|141
1714414200000|2024-04-29 18:10:00|9104.4|9102.9|9102.2|9100.7|9105.1|9103.6|9102.1|9100.6|93
1714414500000|2024-04-29 18:15:00|9102.1|9100.6|9103.5|9102|9104.1|9102.6|9101.4|9099.9|79
1714414800000|2024-04-29 18:20:00|9103.4|9101.9|9102.1|9100.6|9103.4|9101.9|9101.9|9100.4|80
1714415100000|2024-04-29 18:25:00|9102.2|9100.7|9102.4|9100.9|9103|9101.5|9101.5|9100|46
1714415400000|2024-04-29 18:30:00|9102|9100.5|9103.2|9101.7|9103.9|9102.4|9100.4|9098.9|132
1714415700000|2024-04-29 18:35:00|9103.1|9101.6|9103.1|9101.6|9103.8|9102.3|9102.9|9101.4|71
1714416000000|2024-04-29 18:40:00|9103|9101.5|9102.5|9101|9103|9101.5|9101.3|9099.8|66
1714416300000|2024-04-29 18:45:00|9102.9|9101.4|9103.4|9101.9|9103.5|9102|9102.4|9100.9|51
1714416600000|2024-04-29 18:50:00|9103.6|9102.1|9102.2|9100.7|9104|9102.5|9102.1|9100.6|69
1714416900000|2024-04-29 18:55:00|9102.1|9100.6|9100.9|9099.4|9103|9101.5|9100.8|9099.3|119
1714417200000|2024-04-29 19:00:00|9100.8|9099.3|9104.3|9101.9|9106.7|9104.5|9100.8|9099.3|346
1714417500000|2024-04-29 19:05:00|9104.4|9102|9103.7|9102.2|9105.2|9102.8|9102.9|9100.7|200
1714417800000|2024-04-29 19:10:00|9103.6|9102.1|9103.9|9101.5|9104.2|9102.2|9102.7|9101|105
1714418100000|2024-04-29 19:15:00|9104|9101.6|9104.1|9102.6|9105|9103.5|9103.4|9101.4|92
1714418400000|2024-04-29 19:20:00|9104.2|9102.7|9104.8|9103.3|9105.4|9103.9|9104.1|9102.6|72
1714418700000|2024-04-29 19:25:00|9104.6|9103.1|9105.5|9103.1|9106.5|9104.1|9104|9102.5|93
1714419000000|2024-04-29 19:30:00|9105.6|9103.2|9107.7|9105.3|9108.5|9106.5|9105.4|9103|144
1714419300000|2024-04-29 19:35:00|9107.6|9105.2|9108.6|9106.2|9108.7|9106.3|9107.3|9104.9|116
1714419600000|2024-04-29 19:40:00|9108.8|9106.4|9107.8|9106.3|9108.8|9106.4|9106.7|9104.5|100
1714419900000|2024-04-29 19:45:00|9107.7|9106.2|9106.5|9105|9108|9106.5|9105.4|9103.9|88
1714420200000|2024-04-29 19:50:00|9106.4|9104.9|9104|9102.5|9106.6|9105.1|9103.8|9102.3|106
1714420500000|2024-04-29 19:55:00|9103.9|9102.4|9105.8|9103.4|9106|9104|9103.4|9101.9|90
1714420800000|2024-04-29 20:00:00|9105.9|9103.5|9105.5|9104|9106|9104.2|9104.8|9103.3|49
1714421100000|2024-04-29 20:05:00|9105.3|9103.8|9104.9|9103.4|9106.6|9104.2|9104.5|9102.6|48
1714421400000|2024-04-29 20:10:00|9104.8|9103.3|9104.1|9102.6|9105.3|9103.3|9104.1|9102.6|26
1714421700000|2024-04-29 20:15:00|9104.2|9102.7|9105.1|9103.6|9105.6|9104|9104.1|9102.6|38
1714422000000|2024-04-29 20:20:00|9105|9103.5|9104.1|9101.7|9105|9103.5|9103.8|9101.7|33
1714422300000|2024-04-29 20:25:00|9104.2|9101.8|9103.8|9101.4|9104.7|9102.3|9103.4|9101|30
1714422600000|2024-04-29 20:30:00|9104.4|9102|9105.4|9103|9105.6|9103.6|9104.3|9101.9|24
1714422900000|2024-04-29 20:35:00|9105.5|9103.1|9105.6|9103.2|9106.1|9104.1|9105|9103.1|43
1714423200000|2024-04-29 20:40:00|9105.7|9103.3|9107.1|9104.7|9107.2|9104.8|9105.6|9103.2|99
1714423500000|2024-04-29 20:45:00|9107|9104.6|9107.1|9104.7|9107.8|9105.4|9106.6|9104.2|66
1714423800000|2024-04-29 20:50:00|9107|9104.6|9106.7|9104.3|9107.1|9104.7|9106.1|9103.7|47
1714424100000|2024-04-29 20:55:00|9107.4|9103.5|9107|9102.2|9108|9104.1|9106.9|9102|89
1714424400000|2024-04-29 21:00:00|9107.2|9102.4|9108.8|9102.3|9108.8|9102.4|9107.2|9102.3|2
1714425300000|2024-04-29 21:15:00|9109.3|9102.8|9109.2|9102.7|9109.3|9102.8|9109.1|9102.6|4
1714425600000|2024-04-29 21:20:00|9109.3|9102.8|9109.1|9102.6|9109.5|9103|9109.1|9102.6|8
1714425900000|2024-04-29 21:25:00|9109|9102.5|9108.2|9101.7|9109|9102.5|9108.2|9101.7|8
1714426200000|2024-04-29 21:30:00|9108.1|9101.6|9108.3|9101.8|9108.5|9102|9108|9101.5|13
1714427100000|2024-04-29 21:45:00|9107|9100.5|9107|9100.5|9107.3|9100.8|9106.9|9100.4|56
1714427400000|2024-04-29 21:50:00|9107.1|9100.6|9104.8|9098.3|9107.2|9100.7|9104.8|9098.3|72
1714427700000|2024-04-29 21:55:00|9109.2|9102.7|9107.1|9100.6|9109.4|9102.9|9106.7|9100.2|31
1714428000000|2024-04-29 22:00:00|9107.3|9100.8|9107.3|9103.3|9108.9|9103.6|9105.5|9099|170
1714428300000|2024-04-29 22:05:00|9106.6|9104.1|9105.1|9102.7|9106.6|9104.2|9104.8|9102.4|45
1714428600000|2024-04-29 22:10:00|9105.2|9102.8|9106.5|9104.1|9106.6|9104.2|9105|9102.6|27
1714428900000|2024-04-29 22:15:00|9106.8|9104.4|9109.1|9106.7|9109.2|9106.8|9106.3|9103.9|66
1714429200000|2024-04-29 22:20:00|9109|9106.6|9108.1|9105.7|9109.2|9106.8|9108|9105.6|39
1714429500000|2024-04-29 22:25:00|9108.2|9105.8|9109.2|9106.8|9109.8|9107.4|9108.2|9105.8|55
1714429800000|2024-04-29 22:30:00|9109.4|9107|9108.2|9105.8|9109.5|9107.1|9108.1|9105.7|103
1714430100000|2024-04-29 22:35:00|9108.1|9105.7|9109.3|9106.9|9109.6|9107.2|9108.1|9105.7|110
1714430400000|2024-04-29 22:40:00|9109.4|9107|9109|9106.6|9110.1|9107.7|9107.9|9105.5|80
1714430700000|2024-04-29 22:45:00|9108.9|9106.5|9110.1|9107.7|9110.6|9108.2|9108.6|9106.2|76
1714431000000|2024-04-29 22:50:00|9110.2|9107.8|9110.4|9108|9111|9108.6|9109.7|9107.3|71
1714431300000|2024-04-29 22:55:00|9110.5|9108.1|9110.7|9108.3|9111|9108.6|9110|9107.6|43
1714431600000|2024-04-29 23:00:00|9110.8|9108.4|9110.4|9108|9110.8|9108.4|9109.2|9106.8|89
1714431900000|2024-04-29 23:05:00|9110.5|9108.1|9110.6|9108.2|9111.2|9108.8|9110.4|9108|58
1714432200000|2024-04-29 23:10:00|9110.8|9108.4|9109.9|9107.5|9110.8|9108.4|9109.1|9106.7|46
1714432500000|2024-04-29 23:15:00|9110|9107.6|9108.9|9106.5|9110.4|9108|9108.3|9105.9|52
1714432800000|2024-04-29 23:20:00|9109|9106.6|9108.3|9105.9|9109.1|9106.7|9108.2|9105.8|53
1714433100000|2024-04-29 23:25:00|9108.5|9106.1|9108.4|9106|9108.6|9106.2|9107.8|9105.4|29
1714433400000|2024-04-29 23:30:00|9108.5|9106.1|9107.5|9105.1|9108.5|9106.1|9106.7|9104.3|52
1714433700000|2024-04-29 23:35:00|9107.6|9105.2|9108.1|9105.7|9108.2|9105.8|9107.1|9104.7|45
1714434000000|2024-04-29 23:40:00|9108.5|9106.1|9109.6|9107.2|9109.9|9107.5|9108.3|9105.9|73
1714434300000|2024-04-29 23:45:00|9109.5|9107.1|9108|9105.6|9109.6|9107.2|9107.4|9105.2|68
1714434600000|2024-04-29 23:50:00|9107.6|9105.2|9108.4|9106|9108.5|9106.1|9107.2|9104.8|53
1714434900000|2024-04-29 23:55:00|9108.3|9105.9|9109.5|9107.1|9109.9|9107.5|9108.3|9105.9|71
1714435200000|2024-04-30 00:00:00|9109.4|9107|9113|9110.6|9113|9110.6|9108.5|9106.1|131
1714435500000|2024-04-30 00:05:00|9112.9|9110.5|9112.7|9110.3|9113.4|9111.3|9111.9|9109.5|107
1714435800000|2024-04-30 00:10:00|9112.8|9110.4|9112.3|9109.9|9113|9110.9|9111.3|9108.9|76
1714436100000|2024-04-30 00:15:00|9112.2|9109.8|9112.2|9109.8|9112.3|9109.9|9110.5|9108.1|97
1714436400000|2024-04-30 00:20:00|9112.3|9109.9|9108.9|9106.5|9112.3|9109.9|9108.8|9106.4|111
1714436700000|2024-04-30 00:25:00|9109|9106.6|9107.5|9105.1|9109.6|9107.2|9107.4|9105|69
1714437000000|2024-04-30 00:30:00|9107.6|9105.2|9108.8|9106.4|9109|9106.9|9107.6|9105.2|72
1714437300000|2024-04-30 00:35:00|9108.7|9106.3|9109.9|9107.5|9110.3|9108.1|9108.7|9106.3|69
1714437600000|2024-04-30 00:40:00|9110|9107.6|9110.9|9108.5|9112.7|9110.3|9109.3|9107.5|87
1714437900000|2024-04-30 00:45:00|9111|9108.6|9113.5|9111.1|9113.7|9111.7|9110.8|9108.4|83
1714438200000|2024-04-30 00:50:00|9113.4|9111|9111.5|9109.1|9114.8|9112.4|9111|9108.6|163
1714438500000|2024-04-30 00:55:00|9111.2|9108.8|9112|9109.6|9112.5|9110.5|9110.3|9108|121
1714438800000|2024-04-30 01:00:00|9112.1|9109.7|9111|9108.6|9112.5|9110.1|9109.7|9107.3|142
1714439100000|2024-04-30 01:05:00|9111.1|9108.7|9113|9110.6|9113|9110.6|9110.9|9108.5|80
1714439400000|2024-04-30 01:10:00|9113.1|9110.7|9113.1|9110.7|9113.8|9111.4|9112.4|9110|74
1714439700000|2024-04-30 01:15:00|9112.8|9110.4|9111.9|9109.5|9112.9|9110.5|9111.2|9108.8|68
1714440000000|2024-04-30 01:20:00|9112|9109.6|9111.2|9108.8|9112.4|9110|9110.4|9108|50
1714440300000|2024-04-30 01:25:00|9111|9108.6|9111|9108.6|9111.8|9109.4|9110.4|9108|60
1714440600000|2024-04-30 01:30:00|9110.6|9108.2|9113.7|9111.3|9113.9|9111.5|9110|9107.6|178
1714440900000|2024-04-30 01:35:00|9113.8|9111.4|9112.2|9109.8|9114|9111.6|9112.1|9109.7|78
1714441200000|2024-04-30 01:40:00|9112.1|9109.7|9111.4|9109|9112.5|9110.1|9111.3|9108.9|58
1714441500000|2024-04-30 01:45:00|9111.5|9109.1|9113|9110.6|9113.1|9110.7|9111.4|9109|59
1714441800000|2024-04-30 01:50:00|9113.2|9110.8|9114.8|9112.4|9115.1|9112.7|9112.7|9110.6|104
1714442100000|2024-04-30 01:55:00|9114.9|9112.5|9114.6|9112.2|9115.8|9113.4|9114.1|9111.7|96
1714442400000|2024-04-30 02:00:00|9114.7|9112.3|9115.5|9113.1|9116.2|9113.8|9114.6|9112.2|83
1714442700000|2024-04-30 02:05:00|9115.6|9113.2|9115.1|9113.6|9116.1|9114.1|9114.6|9112.5|93
1714443000000|2024-04-30 02:10:00|9115.4|9113.9|9117.1|9114.7|9117.1|9114.8|9114.9|9113.4|69
1714443300000|2024-04-30 02:15:00|9117.3|9114.9|9115.1|9112.7|9117.5|9115.6|9115|9112.6|63
1714443600000|2024-04-30 02:20:00|9114.7|9112.3|9115.7|9114.2|9115.7|9114.2|9114.2|9112.2|38
1714443900000|2024-04-30 02:25:00|9115.8|9114.3|9116.9|9114.5|9117|9114.6|9115.8|9113.8|27
1714444200000|2024-04-30 02:30:00|9117|9114.6|9117.4|9115|9118|9115.6|9116.8|9114.4|75
1714444500000|2024-04-30 02:35:00|9117.5|9115.1|9117.2|9114.8|9117.9|9115.5|9116.8|9114.4|54
1714444800000|2024-04-30 02:40:00|9117|9114.6|9117.4|9115|9118|9115.6|9116.6|9114.2|77
1714445100000|2024-04-30 02:45:00|9117.3|9114.9|9118.6|9117.1|9119.2|9117.7|9116.3|9113.9|50
1714445400000|2024-04-30 02:50:00|9118.5|9117|9118.3|9115.9|9119.8|9117.7|9117.9|9115.5|89
1714445700000|2024-04-30 02:55:00|9118.4|9116|9116.4|9114|9118.4|9116|9116.3|9113.9|48
1714446000000|2024-04-30 03:00:00|9116.5|9114.1|9116.9|9114.5|9116.9|9114.5|9115.1|9112.7|40
1714446300000|2024-04-30 03:05:00|9117|9114.6|9119.2|9116.8|9119.2|9116.8|9116.9|9114.5|58
1714446600000|2024-04-30 03:10:00|9119.4|9117|9119.6|9117.2|9119.8|9117.4|9118.7|9116.3|64
1714446900000|2024-04-30 03:15:00|9119.5|9117.1|9119.7|9117.3|9119.9|9117.5|9119|9116.6|68
1714447200000|2024-04-30 03:20:00|9119.9|9117.5|9118.8|9116.4|9120.3|9117.9|9118.2|9115.8|51
1714447500000|2024-04-30 03:25:00|9119.2|9116.8|9118.7|9117.2|9119.2|9117.3|9118.7|9116.3|21
1714447800000|2024-04-30 03:30:00|9118.6|9117.1|9117.9|9116.4|9119.1|9117.2|9117.3|9115.5|51
1714448100000|2024-04-30 03:35:00|9117.8|9116.3|9118.7|9116.3|9118.8|9116.9|9117.4|9115.4|60
1714448400000|2024-04-30 03:40:00|9118.8|9116.4|9118.8|9117.3|9119.9|9117.5|9117.8|9115.4|70
1714448700000|2024-04-30 03:45:00|9118.7|9117.2|9119.6|9117.2|9120.1|9117.7|9118.6|9116.6|35
1714449000000|2024-04-30 03:50:00|9119.5|9117.1|9118.9|9116.5|9120.1|9117.7|9118.7|9116.3|39
1714449300000|2024-04-30 03:55:00|9118.7|9117.2|9118.7|9116.3|9119.6|9117.2|9118.2|9115.8|54
1714449600000|2024-04-30 04:00:00|9118.6|9116.2|9118.6|9116.2|9118.9|9116.9|9118.1|9115.7|43
1714449900000|2024-04-30 04:05:00|9118.7|9116.3|9118.4|9116|9118.7|9117.1|9117.5|9115.1|41
1714450200000|2024-04-30 04:10:00|9118.3|9115.9|9119.6|9117.2|9119.8|9117.4|9118.2|9115.8|63
1714450500000|2024-04-30 04:15:00|9119.5|9117.1|9120.4|9118|9120.4|9118.3|9118.7|9116.3|56
1714450800000|2024-04-30 04:20:00|9120.5|9118.1|9118.3|9115.9|9120.7|9118.3|9118.3|9115.9|76
1714451100000|2024-04-30 04:25:00|9118.4|9116|9117.8|9115.4|9118.4|9116|9117.2|9114.8|51
1714451400000|2024-04-30 04:30:00|9117.9|9115.5|9117.5|9115.1|9118.1|9115.7|9116.9|9114.5|71
1714451700000|2024-04-30 04:35:00|9117.7|9115.3|9116.6|9114.2|9117.8|9115.4|9116.5|9114.1|20
1714452000000|2024-04-30 04:40:00|9116.7|9114.3|9116.2|9113.8|9116.7|9114.3|9116|9113.6|40
1714452300000|2024-04-30 04:45:00|9116.1|9113.7|9115.6|9113.2|9116.1|9113.7|9114.9|9112.5|35
1714452600000|2024-04-30 04:50:00|9115.7|9113.3|9114.9|9112.5|9115.7|9113.3|9114.4|9112|51
1714452900000|2024-04-30 04:55:00|9114.8|9112.4|9114.5|9112.1|9114.8|9112.4|9113.9|9111.5|37
1714453200000|2024-04-30 05:00:00|9114.6|9112.2|9115|9112.6|9115.8|9113.9|9114.2|9111.8|60
1714453500000|2024-04-30 05:05:00|9115.1|9112.7|9114.9|9112.5|9115.4|9113.1|9114.1|9111.9|37
1714453800000|2024-04-30 05:10:00|9114.6|9113.1|9114.9|9112.5|9115.1|9113.5|9114.4|9112|40
1714454100000|2024-04-30 05:15:00|9115|9112.6|9116.1|9113.7|9116.3|9114.3|9114.9|9112.6|59
1714454400000|2024-04-30 05:20:00|9116.2|9113.8|9115.3|9113.8|9116.4|9114.4|9115.2|9113.3|38
1714454700000|2024-04-30 05:25:00|9115.4|9113.9|9117.2|9114.8|9117.2|9115|9115.3|9113.4|46
1714455000000|2024-04-30 05:30:00|9117.5|9115.1|9118.8|9117.3|9118.9|9117.4|9117.1|9114.7|88
1714455300000|2024-04-30 05:35:00|9118.7|9117.2|9119.2|9117.7|9119.2|9117.7|9117.6|9116.1|80
1714455600000|2024-04-30 05:40:00|9119.3|9117.8|9120.9|9119.4|9121.3|9119.4|9118.7|9116.8|77
1714455900000|2024-04-30 05:45:00|9121|9119.5|9120.6|9118.2|9121.1|9119.6|9119.9|9117.5|79
1714456200000|2024-04-30 05:50:00|9120.5|9118.1|9120.9|9119.4|9121.5|9120|9120|9118|72
1714456500000|2024-04-30 05:55:00|9120.8|9119.3|9119.7|9117.3|9121.4|9119.4|9119|9116.8|133
1714456800000|2024-04-30 06:00:00|9119.6|9117.2|9121.5|9120|9121.6|9120.1|9118.7|9116.3|181
1714457100000|2024-04-30 06:05:00|9121.3|9119.8|9124|9122.5|9125.8|9123.5|9121.1|9119.6|216
1714457400000|2024-04-30 06:10:00|9124.4|9122.9|9127.9|9125.5|9128|9125.6|9124.4|9122.4|193
1714457700000|2024-04-30 06:15:00|9128|9125.6|9127.4|9125.9|9129.4|9127.9|9126.3|9123.9|208
1714458000000|2024-04-30 06:20:00|9127.2|9125.7|9127.5|9126|9127.8|9126.1|9125.9|9124.4|121
1714458300000|2024-04-30 06:25:00|9127.7|9126.2|9128.1|9126.6|9128.7|9127.1|9126.9|9125.1|132
1714458600000|2024-04-30 06:30:00|9128.2|9126.7|9127.5|9126|9128.6|9127.1|9125.9|9124.4|170
1714458900000|2024-04-30 06:35:00|9127.6|9126.1|9129.1|9127.6|9129.9|9128|9127.4|9125.9|141
1714459200000|2024-04-30 06:40:00|9128.8|9127.3|9131.8|9129.4|9134.8|9132.4|9128.4|9126.9|250
1714459500000|2024-04-30 06:45:00|9131.5|9129.1|9128.1|9126.6|9131.9|9129.5|9125|9123.5|448
1714459800000|2024-04-30 06:50:00|9128.2|9126.7|9129|9127.5|9130.5|9128.7|9127.7|9126.2|116
1714460100000|2024-04-30 06:55:00|9128.9|9127.4|9125.1|9122.7|9129.1|9127.6|9124.5|9122.6|127
1714460400000|2024-04-30 07:00:00|9125|9122.6|9127.4|9125|9127.7|9125.3|9124.2|9121.8|190
1714460700000|2024-04-30 07:05:00|9127.6|9125.2|9128.6|9126.2|9130|9127.6|9127.4|9125|194
1714461000000|2024-04-30 07:10:00|9128.7|9126.3|9129|9126.6|9130.2|9127.8|9126.8|9124.4|130
1714461300000|2024-04-30 07:15:00|9129.1|9126.7|9131|9128.6|9131.2|9128.8|9128.3|9126.3|151
1714461600000|2024-04-30 07:20:00|9131.1|9128.7|9132.5|9131|9133.6|9131.4|9130.5|9128.1|158
1714461900000|2024-04-30 07:25:00|9133.3|9130.9|9128.4|9126|9134|9131.6|9127.2|9125.7|312
1714462200000|2024-04-30 07:30:00|9128|9126.5|9127|9124.6|9129.1|9127.6|9125.1|9122.8|184
1714462500000|2024-04-30 07:35:00|9127.3|9124.9|9128.6|9126.2|9129.5|9127.8|9126.4|9124|173
1714462800000|2024-04-30 07:40:00|9128.7|9126.3|9127.1|9124.7|9129.3|9126.9|9126|9124|155
1714463100000|2024-04-30 07:45:00|9127.2|9124.8|9125.5|9123.1|9127.5|9125.5|9124.9|9122.8|215
1714463400000|2024-04-30 07:50:00|9125.6|9123.2|9129.3|9127.8|9129.9|9128|9124.8|9122.5|90
1714463700000|2024-04-30 07:55:00|9129.7|9127.3|9131.2|9129.7|9131.6|9129.8|9128.5|9126.6|111
1714464000000|2024-04-30 08:00:00|9131.3|9129.8|9132.2|9130.7|9132.7|9131.2|9130.1|9128.2|167
1714464300000|2024-04-30 08:05:00|9132.1|9130.6|9134.8|9133.3|9135.1|9133.6|9131.7|9130.2|178
1714464600000|2024-04-30 08:10:00|9134.4|9132.9|9138|9136.5|9138|9136.5|9134.3|9132.8|185
1714464900000|2024-04-30 08:15:00|9137.8|9136.3|9134.1|9132.6|9138.1|9136.6|9133.2|9131.3|220
1714465200000|2024-04-30 08:20:00|9134|9132.5|9136.5|9135|9137|9135.5|9131.4|9129.1|253
1714465500000|2024-04-30 08:25:00|9136.1|9134.6|9136.5|9135|9137.9|9136.4|9135|9133.5|197
1714465800000|2024-04-30 08:30:00|9136.6|9135.1|9132|9130.5|9136.6|9135.1|9131.5|9130|159
1714466100000|2024-04-30 08:35:00|9132.1|9130.6|9129.7|9128.2|9132.3|9130.8|9128.1|9126.6|192
1714466400000|2024-04-30 08:40:00|9130.1|9128.6|9132.5|9131|9132.7|9131.2|9129.4|9127.9|131
1714466700000|2024-04-30 08:45:00|9132.6|9131.1|9126.6|9125.1|9132.6|9131.1|9126.2|9124.7|130
1714467000000|2024-04-30 08:50:00|9126.7|9125.2|9127.2|9125.7|9128.5|9127|9126.1|9124.5|159
1714467300000|2024-04-30 08:55:00|9127.3|9125.8|9125.2|9122.8|9127.5|9126|9124.3|9122.7|126
1714467600000|2024-04-30 09:00:00|9125.3|9122.9|9115.6|9113.2|9125.3|9122.9|9114.4|9112|388
1714467900000|2024-04-30 09:05:00|9115.5|9113.1|9115.7|9113.3|9117.4|9115.2|9113|9111.5|271
1714468200000|2024-04-30 09:10:00|9115|9113.5|9116.1|9114.6|9117.5|9115.1|9114.9|9113.2|128
1714468500000|2024-04-30 09:15:00|9116.4|9114.9|9111.1|9109.6|9116.6|9115.1|9109.6|9108.1|228
1714468800000|2024-04-30 09:20:00|9111.2|9109.7|9112.8|9111.3|9114.1|9111.7|9111|9109.5|172
1714469100000|2024-04-30 09:25:00|9112.9|9111.4|9105.9|9104.4|9113|9111.5|9105.8|9104.3|265
1714469400000|2024-04-30 09:30:00|9105.8|9104.3|9109|9107.5|9111|9108.6|9105.8|9104.3|250
1714469700000|2024-04-30 09:35:00|9109.3|9107.8|9107|9105.5|9110|9107.8|9106.1|9104.6|140
1714470000000|2024-04-30 09:40:00|9107.3|9105.8|9110.2|9108.7|9111.6|9109.6|9107.1|9105.2|211
1714470300000|2024-04-30 09:45:00|9110.7|9108.3|9111.8|9110.3|9112.1|9110.6|9108.6|9106.5|185
1714470600000|2024-04-30 09:50:00|9111.9|9110.4|9113.6|9112.1|9113.8|9112.3|9110.1|9108.6|214
1714470900000|2024-04-30 09:55:00|9113.5|9112|9114|9112.5|9115.5|9114|9111.6|9110.1|209
1714471200000|2024-04-30 10:00:00|9113.9|9112.4|9113.5|9112|9115|9113.4|9111.4|9109.1|182
1714471500000|2024-04-30 10:05:00|9113.6|9112.1|9114|9111.6|9115.9|9114|9113.1|9111.3|134
1714471800000|2024-04-30 10:10:00|9114.1|9111.7|9110.8|9108.4|9114.4|9112|9110.3|9108.1|117
1714472100000|2024-04-30 10:15:00|9110.9|9108.5|9116.1|9114.6|9117.5|9115.4|9110.9|9108.5|164
1714472400000|2024-04-30 10:20:00|9115.8|9114.3|9115|9113.5|9117.1|9115.6|9115|9113.5|139
1714472700000|2024-04-30 10:25:00|9115.1|9113.6|9113.4|9111|9115.3|9113.6|9111.6|9109.3|192
1714473000000|2024-04-30 10:30:00|9113|9111.5|9113|9111.5|9114.8|9112.9|9112.9|9111.4|110
1714473300000|2024-04-30 10:35:00|9113.4|9111.9|9112.1|9109.7|9113.9|9112.4|9112.1|9109.7|120
1714473600000|2024-04-30 10:40:00|9112|9109.6|9115.9|9114.4|9116.7|9115.2|9111.6|9109.2|190
1714473900000|2024-04-30 10:45:00|9116|9114.5|9114.3|9111.9|9117.3|9115.8|9114.1|9111.7|85
1714474200000|2024-04-30 10:50:00|9114.4|9112|9115.5|9113.1|9116.2|9113.8|9113.8|9112|99
1714474500000|2024-04-30 10:55:00|9115.4|9113|9114.7|9113.2|9115.6|9114.1|9113.2|9111|153
1714474800000|2024-04-30 11:00:00|9114.6|9113.1|9116.9|9115.4|9117.3|9115.6|9113.9|9112.4|115
1714475100000|2024-04-30 11:05:00|9117.1|9115.6|9120|9118.5|9120|9118.5|9116.5|9115|94
1714475400000|2024-04-30 11:10:00|9119.9|9118.4|9118.8|9117.3|9120.1|9118.6|9118.5|9117|82
1714475700000|2024-04-30 11:15:00|9118.7|9117.2|9120.5|9119|9120.6|9119.1|9118.5|9117|118
1714476000000|2024-04-30 11:20:00|9120.4|9118.9|9120.7|9119.2|9120.7|9119.2|9118|9116.5|87
1714476300000|2024-04-30 11:25:00|9120.6|9119.1|9121.5|9120|9121.8|9120.3|9118.1|9116.6|130
1714476600000|2024-04-30 11:30:00|9121.7|9120.2|9121.7|9120.2|9123|9121.5|9121.2|9119.7|127
1714476900000|2024-04-30 11:35:00|9121.6|9120.1|9122.1|9120.6|9122.7|9120.8|9120.8|9119.2|107
1714477200000|2024-04-30 11:40:00|9122|9120.5|9122|9119.6|9122.2|9120.6|9120.8|9118.4|84
1714477500000|2024-04-30 11:45:00|9122.1|9119.7|9121.7|9120.2|9122.4|9120.9|9120.4|9118|103
1714477800000|2024-04-30 11:50:00|9121.8|9120.3|9124.8|9123.3|9125.1|9123.6|9121.8|9120.3|96
1714478100000|2024-04-30 11:55:00|9124.9|9123.4|9126.8|9124.4|9126.8|9124.7|9124|9122.5|134
1714478400000|2024-04-30 12:00:00|9127|9124.6|9129.6|9128.1|9131.2|9129.7|9126.6|9124.6|235
1714478700000|2024-04-30 12:05:00|9129.7|9128.2|9132.1|9130.6|9134.2|9132.7|9129.7|9127.5|172
1714479000000|2024-04-30 12:10:00|9132|9130.5|9128.5|9127|9133.7|9131.3|9127.9|9125.9|276
1714479300000|2024-04-30 12:15:00|9128.4|9126.9|9127|9125.5|9130.3|9128.8|9125.7|9123.3|268
1714479600000|2024-04-30 12:20:00|9126.7|9125.2|9128.6|9126.2|9129|9127.5|9126.4|9124|245
1714479900000|2024-04-30 12:25:00|9128.1|9126.6|9128.2|9125.8|9128.6|9127.1|9126.3|9124.4|143
1714480200000|2024-04-30 12:30:00|9128.3|9125.9|9145.1|9142.7|9156|9153.6|9128.2|9125.8|1167
1714480500000|2024-04-30 12:35:00|9145.6|9143.2|9145.3|9143.8|9147.8|9145.4|9141.4|9139|989
1714480800000|2024-04-30 12:40:00|9145.7|9144.2|9142.6|9140.2|9147.8|9145.6|9142.1|9139.8|728
1714481100000|2024-04-30 12:45:00|9142.7|9140.3|9141.5|9139.1|9142.7|9140.3|9136.9|9134.5|504
1714481400000|2024-04-30 12:50:00|9141.8|9139.4|9148.4|9146|9148.5|9146.1|9141.8|9139.4|494
1714481700000|2024-04-30 12:55:00|9148.3|9145.9|9149.6|9147.2|9150.9|9149.4|9147.9|9145.9|364
1714482000000|2024-04-30 13:00:00|9149.7|9147.3|9148.4|9146|9153.1|9150.7|9145.7|9143.5|494
1714482300000|2024-04-30 13:05:00|9148.5|9146.1|9153.6|9152.1|9154.5|9153|9145.4|9143.3|456
1714482600000|2024-04-30 13:10:00|9153.9|9152.4|9150.9|9149.4|9154.5|9153|9149.8|9148.3|303
1714482900000|2024-04-30 13:15:00|9150.7|9149.2|9152|9150.5|9152|9150.5|9148|9145.6|356
1714483200000|2024-04-30 13:20:00|9152.1|9150.6|9154.9|9153.4|9155.6|9154.1|9151.7|9150.2|327
1714483500000|2024-04-30 13:25:00|9154.8|9153.3|9153.5|9152|9155.2|9153.7|9150.7|9149.1|309
1714483800000|2024-04-30 13:30:00|9153.8|9152.3|9154.4|9152.9|9155.7|9154.2|9152.2|9150.6|490
1714484100000|2024-04-30 13:35:00|9154.3|9152.8|9151.5|9149.1|9155.4|9153.9|9150.6|9148.5|429
1714484400000|2024-04-30 13:40:00|9151.6|9149.2|9144.4|9142|9151.9|9149.8|9140.7|9138.3|511
1714484700000|2024-04-30 13:45:00|9144.2|9141.8|9143.4|9141.9|9147.1|9145.6|9142.1|9139.8|537
1714485000000|2024-04-30 13:50:00|9143.5|9142|9148.5|9147|9150.2|9148.7|9143.5|9142|456
1714485300000|2024-04-30 13:55:00|9148.2|9146.1|9152.9|9149.5|9152.9|9150.3|9147.4|9145.1|365
1714485600000|2024-04-30 14:00:00|9152.7|9149.6|9145.1|9143.6|9152.7|9151.2|9143.8|9142.3|759
1714485900000|2024-04-30 14:05:00|9145|9143.5|9142.8|9141.3|9145|9143.5|9138.4|9136.9|503
1714486200000|2024-04-30 14:10:00|9142.7|9141.2|9144.2|9142.7|9148.8|9146.9|9142.4|9140.9|443
1714486500000|2024-04-30 14:15:00|9144.1|9142.6|9142.2|9139.8|9144.6|9143.1|9138.6|9137.1|436
1714486800000|2024-04-30 14:20:00|9142.3|9139.9|9142.5|9140.1|9142.7|9141|9139.7|9137.3|385
1714487100000|2024-04-30 14:25:00|9142.4|9140|9136.3|9134.8|9143|9141.1|9136.2|9134.7|283
1714487400000|2024-04-30 14:30:00|9136.1|9134.6|9132.9|9131.4|9137.3|9135.1|9130.2|9128.7|385
1714487700000|2024-04-30 14:35:00|9132.8|9131.3|9138.6|9137.1|9144.8|9142.8|9132.8|9131.3|413
1714488000000|2024-04-30 14:40:00|9138.7|9137.2|9142.3|9140.8|9143.2|9141.7|9137|9135.5|358
1714488300000|2024-04-30 14:45:00|9142.7|9140.3|9149|9146.6|9150.9|9148.5|9137.3|9134.9|482
1714488600000|2024-04-30 14:50:00|9148.8|9146.4|9172.1|9169.7|9172.4|9170|9147.7|9145.3|930
1714488900000|2024-04-30 14:55:00|9171.3|9168.9|9170.4|9168|9180.7|9178.7|9170.3|9167.9|1208
1714489200000|2024-04-30 15:00:00|9170.5|9168.1|9172.2|9169.8|9173.8|9171.4|9166|9163.6|909
1714489500000|2024-04-30 15:05:00|9172.3|9169.9|9171.2|9169.7|9172.6|9171.1|9166.4|9164.2|473
1714489800000|2024-04-30 15:10:00|9171.3|9169.8|9173.4|9171.9|9175.8|9174.3|9167.3|9165.8|412
1714490100000|2024-04-30 15:15:00|9173.8|9172.3|9168.3|9166.8|9174.6|9173.1|9167.7|9165.4|366
1714490400000|2024-04-30 15:20:00|9169.9|9167.5|9164.5|9163|9171.7|9170.2|9163.8|9161.9|426
1714490700000|2024-04-30 15:25:00|9164.4|9162.9|9167.9|9166.4|9169|9167.5|9163.9|9162.1|327
1714491000000|2024-04-30 15:30:00|9167.7|9166.2|9168.3|9166.8|9168.9|9167.1|9166|9164.5|297
1714491300000|2024-04-30 15:35:00|9168.2|9166.7|9168.9|9167.4|9172.6|9170.7|9166.6|9164.7|324
1714491600000|2024-04-30 15:40:00|9168.8|9167.3|9173.1|9170.7|9173.8|9172.2|9168.5|9167|250
1714491900000|2024-04-30 15:45:00|9173|9170.6|9172.6|9170.2|9174|9172.2|9171.5|9169.1|253
1714492200000|2024-04-30 15:50:00|9172.5|9170.1|9172.3|9169.9|9173.2|9170.9|9170.3|9168.1|242
1714492500000|2024-04-30 15:55:00|9172.4|9170|9176.4|9174|9176.5|9174.1|9170.8|9168.4|295
1714492800000|2024-04-30 16:00:00|9176.2|9173.8|9178.1|9176.6|9179.3|9177.3|9173.5|9172|257
1714493100000|2024-04-30 16:05:00|9178.2|9176.7|9182.3|9180.8|9182.6|9181|9177.9|9175.5|224
1714493400000|2024-04-30 16:10:00|9182|9180.5|9180.5|9178.1|9183|9181.1|9177|9174.6|257
1714493700000|2024-04-30 16:15:00|9180.7|9178.3|9184.1|9182.6|9186.1|9184.1|9180.3|9178.3|216
1714494000000|2024-04-30 16:20:00|9184|9182.5|9184.4|9182|9185.1|9183.6|9182.4|9180|145
1714494300000|2024-04-30 16:25:00|9184.3|9181.9|9181.1|9179.6|9185.9|9184|9180.9|9179.4|181
1714494600000|2024-04-30 16:30:00|9181.2|9179.7|9184.4|9182.9|9184.6|9183.1|9180.9|9179.1|180
1714494900000|2024-04-30 16:35:00|9184.3|9182.8|9182.8|9181.3|9184.9|9183.4|9182.7|9181.2|176
1714495200000|2024-04-30 16:40:00|9182.4|9180.9|9181|9178.6|9183.1|9181.3|9179|9176.9|158
1714495500000|2024-04-30 16:45:00|9181.2|9178.8|9180|9178.5|9181.2|9179.1|9177.6|9176|218
1714495800000|2024-04-30 16:50:00|9180.1|9178.6|9179.6|9177.2|9180.8|9179.3|9179.5|9177.1|96
1714496100000|2024-04-30 16:55:00|9179.5|9177.1|9178.1|9176.6|9179.6|9177.2|9175.8|9173.4|213
1714496400000|2024-04-30 17:00:00|9178.4|9176|9175.4|9173|9178.6|9176.2|9173.8|9172.2|156
1714496700000|2024-04-30 17:05:00|9175.6|9173.2|9178.7|9176.3|9178.9|9176.7|9174.7|9172.4|153
1714497000000|2024-04-30 17:10:00|9178.8|9176.4|9184.1|9182.6|9184.1|9182.6|9178.4|9176.4|193
1714497300000|2024-04-30 17:15:00|9183.8|9182.3|9182.6|9181.1|9185.2|9183.5|9181.1|9179|169
1714497600000|2024-04-30 17:20:00|9182.5|9181|9185.3|9183.8|9185.6|9184.1|9180|9178.5|150
1714497900000|2024-04-30 17:25:00|9185.1|9183.6|9186.3|9184.8|9186.7|9185.2|9183.7|9182.2|112
1714498200000|2024-04-30 17:30:00|9186.4|9184.9|9187.8|9186.3|9188.1|9186.6|9184.9|9183|113
1714498500000|2024-04-30 17:35:00|9187.5|9186|9187.7|9186.2|9188|9186.5|9186.6|9184.4|96
1714498800000|2024-04-30 17:40:00|9187.8|9186.3|9186.7|9185.2|9188.3|9186.8|9186.5|9184.6|101
1714499100000|2024-04-30 17:45:00|9187.7|9186.2|9187|9185.5|9188.4|9186.9|9187|9185.5|63
1714499400000|2024-04-30 17:50:00|9187.1|9185.6|9186.2|9184.7|9187.1|9185.6|9184.2|9182.7|113
1714499700000|2024-04-30 17:55:00|9186.4|9184.9|9182.9|9181.4|9186.7|9185.2|9182.9|9181.4|84
1714500000000|2024-04-30 18:00:00|9183|9181.5|9182.4|9180.9|9183.3|9181.8|9181.1|9179.6|92
1714500300000|2024-04-30 18:05:00|9182.5|9181|9184.9|9183.4|9185.3|9183.8|9182.4|9180.9|79
1714500600000|2024-04-30 18:10:00|9185|9183.5|9187.4|9185|9187.6|9185.7|9184.9|9183.4|76
1714500900000|2024-04-30 18:15:00|9187.7|9186.2|9187.1|9185.6|9188|9186.2|9186.5|9185|65
1714501200000|2024-04-30 18:20:00|9187|9185.5|9187.5|9185.1|9187.5|9185.5|9186.2|9183.8|49
1714501500000|2024-04-30 18:25:00|9187.4|9185|9186.9|9185.4|9187.4|9185.9|9186.4|9184.6|77
1714501800000|2024-04-30 18:30:00|9187|9185.5|9187.1|9185.6|9187.6|9186.1|9185.8|9184.3|103
1714502100000|2024-04-30 18:35:00|9187.2|9185.7|9187.5|9186|9188.1|9186.6|9187|9185.5|60
1714502400000|2024-04-30 18:40:00|9187.1|9185.6|9187.5|9186|9187.9|9186.4|9185.3|9183.8|101
1714502700000|2024-04-30 18:45:00|9187.4|9185.9|9192.6|9191.1|9192.8|9191.3|9187.3|9185.8|124
1714503000000|2024-04-30 18:50:00|9192.7|9191.2|9194.3|9192.8|9194.9|9193.4|9190.9|9189.4|253
1714503300000|2024-04-30 18:55:00|9194.4|9192.9|9192.5|9191|9194.7|9193.2|9191.8|9190.3|192
1714503600000|2024-04-30 19:00:00|9192.3|9190.8|9191.1|9189.6|9193|9191.5|9189.7|9188.2|107
1714503900000|2024-04-30 19:05:00|9191|9189.5|9191.8|9190.3|9192.3|9190.5|9190.4|9188.9|52
1714504200000|2024-04-30 19:10:00|9191.7|9190.2|9191.7|9190.2|9191.9|9190.4|9190.9|9189.4|78
1714504500000|2024-04-30 19:15:00|9192|9190.5|9192.5|9190.1|9192.5|9190.6|9190.8|9188.7|88
1714504800000|2024-04-30 19:20:00|9192.1|9190.6|9193.7|9192.2|9194|9192.5|9191.9|9190.4|93
1714505100000|2024-04-30 19:25:00|9193.8|9192.3|9192.6|9191.1|9194.4|9192.9|9192.4|9190.9|75
1714505400000|2024-04-30 19:30:00|9192.5|9191|9192.9|9191.4|9194.2|9192.7|9192.5|9190.8|109
1714505700000|2024-04-30 19:35:00|9192.8|9191.3|9192.9|9190.5|9193.9|9192.4|9192.5|9190.1|92
1714506000000|2024-04-30 19:40:00|9192.8|9190.4|9192.5|9190.1|9193.2|9190.8|9191.8|9189.4|127
1714506300000|2024-04-30 19:45:00|9192.4|9190|9190.6|9189.1|9192.5|9190.1|9190.5|9188.1|113
1714506600000|2024-04-30 19:50:00|9191.4|9189|9190.4|9188.9|9191.7|9189.5|9190.1|9188|95
1714506900000|2024-04-30 19:55:00|9190.5|9189|9192.6|9191.1|9193.2|9191.5|9190.1|9188.1|182
1714507200000|2024-04-30 20:00:00|9193.2|9191.7|9195.5|9194|9196.2|9194|9193.2|9191.7|185
1714507500000|2024-04-30 20:05:00|9195.9|9193.5|9195.2|9192.8|9196.3|9194.5|9193.9|9191.5|84
1714507800000|2024-04-30 20:10:00|9195.1|9192.7|9194.5|9193|9195.9|9193.5|9194.4|9192.4|62
1714508100000|2024-04-30 20:15:00|9194.4|9192.9|9194.3|9192.8|9195.6|9193.2|9194.2|9192.1|44
1714508400000|2024-04-30 20:20:00|9194.4|9192.9|9194.8|9193.3|9195.5|9193.8|9194.3|9192.8|31
1714508700000|2024-04-30 20:25:00|9195|9193.5|9195|9192.6|9196.4|9194|9194.2|9191.8|45
1714509000000|2024-04-30 20:30:00|9195.1|9192.7|9195.1|9192.7|9195.2|9193.1|9192.6|9191|93
1714509300000|2024-04-30 20:35:00|9195.2|9192.8|9194.8|9192.4|9195.4|9193.4|9194.3|9191.9|70
1714509600000|2024-04-30 20:40:00|9194.7|9192.3|9195.7|9193.3|9195.9|9193.5|9194.7|9192.3|43
1714509900000|2024-04-30 20:45:00|9195.6|9193.2|9196.2|9193.8|9196.2|9194|9195.3|9192.9|38
1714510200000|2024-04-30 20:50:00|9196.1|9193.7|9195.3|9192.9|9196.2|9193.8|9195.1|9192.7|66
1714510500000|2024-04-30 20:55:00|9196|9192.1|9197.4|9190.9|9198.6|9193|9196|9190.5|149
1714510800000|2024-04-30 21:00:00|9197.5|9191|9197.2|9190.7|9197.6|9191.1|9197.2|9190.7|11
1714511100000|2024-04-30 21:05:00|9197.1|9190.6|9197|9190.5|9197.1|9190.6|9197|9190.5|6
1714511700000|2024-04-30 21:15:00|9191.3|9184.8|9191.1|9184.6|9191.4|9184.9|9191.1|9184.6|15
1714512000000|2024-04-30 21:20:00|9190.3|9183.8|9191.4|9184.9|9191.4|9184.9|9190.3|9183.8|8
1714512600000|2024-04-30 21:30:00|9190.2|9183.7|9190.6|9184.1|9191.3|9184.8|9190.1|9183.6|82
1714512900000|2024-04-30 21:35:00|9190.5|9184|9190.7|9184.2|9190.7|9184.2|9190.5|9184|3
1714513200000|2024-04-30 21:40:00|9191|9184.5|9191.4|9184.9|9191.4|9184.9|9190.6|9184.1|41
1714513500000|2024-04-30 21:45:00|9195.6|9189.1|9194.7|9188.2|9195.7|9189.2|9194.4|9187.9|73
1714513800000|2024-04-30 21:50:00|9194.8|9188.3|9194.1|9187.6|9195.2|9188.7|9193.8|9187.3|93
1714514100000|2024-04-30 21:55:00|9194.2|9187.7|9192.1|9185.6|9195.1|9188.6|9192|9185.5|97
1714514400000|2024-04-30 22:00:00|9194.5|9188|9195.9|9189.7|9197.2|9190.7|9192.5|9186|230
1714514700000|2024-04-30 22:05:00|9195.2|9190.4|9195.2|9192.6|9195.8|9192.9|9194.7|9190.2|189
1714515000000|2024-04-30 22:10:00|9195.1|9192.7|9196.3|9193.9|9197|9194.6|9195.1|9192.7|42
1714515300000|2024-04-30 22:15:00|9196.2|9193.8|9196.3|9193.9|9196.4|9194|9196.2|9193.8|14
1714515600000|2024-04-30 22:20:00|9196.2|9193.8|9196.4|9194|9196.9|9194.5|9195.5|9193.1|43
1714515900000|2024-04-30 22:25:00|9196.2|9193.8|9196.6|9194.2|9196.6|9194.2|9195.8|9193.4|41
1714516200000|2024-04-30 22:30:00|9196.5|9194.1|9194.3|9191.9|9197.6|9195.2|9194.2|9191.8|56
1714516500000|2024-04-30 22:35:00|9194.4|9192|9195.3|9192.9|9195.7|9193.3|9194.4|9192|38
1714516800000|2024-04-30 22:40:00|9195.1|9192.7|9194.8|9192.4|9195.5|9193.1|9194.4|9192|31
1714517100000|2024-04-30 22:45:00|9195.3|9192.9|9195.3|9192.9|9197|9194.6|9194.9|9192.5|126
1714517400000|2024-04-30 22:50:00|9195.2|9192.8|9195.4|9193|9196.1|9193.7|9194.6|9192.2|117
1714517700000|2024-04-30 22:55:00|9195.3|9192.9|9196.5|9194.1|9196.9|9194.5|9195.1|9192.7|71
1714518000000|2024-04-30 23:00:00|9196.7|9194.3|9196.7|9194.3|9197.9|9195.5|9196.1|9193.7|65
1714518300000|2024-04-30 23:05:00|9197|9194.6|9197.3|9194.9|9197.3|9194.9|9196.5|9194.1|94
1714518600000|2024-04-30 23:10:00|9197.4|9195|9197.6|9195.2|9197.8|9195.4|9197.1|9194.7|36
1714518900000|2024-04-30 23:15:00|9197.5|9195.1|9197.5|9195.1|9197.8|9195.4|9196.7|9194.3|43
1714519200000|2024-04-30 23:20:00|9197.6|9195.2|9196.8|9194.4|9198.2|9195.9|9196.2|9194|57
1714519500000|2024-04-30 23:25:00|9197|9194.6|9197.1|9194.7|9197.2|9194.8|9196.4|9194|44
1714519800000|2024-04-30 23:30:00|9197.2|9194.8|9197.8|9195.4|9198.4|9196|9197|9194.6|52
1714520100000|2024-04-30 23:35:00|9197.7|9195.3|9197.2|9194.8|9197.9|9195.5|9196.9|9194.5|52
1714520400000|2024-04-30 23:40:00|9197.1|9194.7|9196|9194.5|9197.7|9195.4|9196|9194.5|67
1714520700000|2024-04-30 23:45:00|9196.5|9194.1|9196.8|9194.4|9197.2|9195|9195.8|9193.8|55
1714521000000|2024-04-30 23:50:00|9197.1|9194.7|9197.2|9194.8|9197.7|9195.3|9196.5|9194.1|45
1714521300000|2024-04-30 23:55:00|9197.1|9194.7|9197.7|9195.3|9198.3|9195.9|9196.9|9194.5|90
1714521600000|2024-05-01 00:00:00|9197.8|9195.4|9196.4|9194|9198.2|9195.8|9196.4|9194|97
1714521900000|2024-05-01 00:05:00|9196.5|9194.1|9198.1|9195.7|9198.2|9195.8|9196.1|9193.7|49
1714522200000|2024-05-01 00:10:00|9198.2|9195.8|9199.5|9197.1|9200.1|9197.7|9198.1|9195.7|69
1714522500000|2024-05-01 00:15:00|9199.6|9197.2|9200.3|9198.8|9201.3|9199.4|9199|9196.6|119
1714522800000|2024-05-01 00:20:00|9200.4|9198.9|9200.4|9198|9201.5|9200|9199.5|9197.3|82
1714523100000|2024-05-01 00:25:00|9200.3|9197.9|9199.3|9196.9|9201.1|9198.7|9198.9|9196.8|79
1714523400000|2024-05-01 00:30:00|9199.2|9196.8|9198.1|9195.7|9199.3|9196.9|9197.5|9195.1|58
1714523700000|2024-05-01 00:35:00|9198|9195.6|9198.9|9196.5|9198.9|9196.5|9197.6|9195.2|70
1714524000000|2024-05-01 00:40:00|9198.7|9196.3|9200.9|9198.5|9200.9|9198.5|9198.7|9196.3|58
1714524300000|2024-05-01 00:45:00|9200.7|9198.3|9200.5|9199|9200.8|9199|9199.5|9197.1|51
1714524600000|2024-05-01 00:50:00|9200.6|9199.1|9198.6|9197.1|9201|9199.5|9198.3|9196.3|92
1714524900000|2024-05-01 00:55:00|9199.5|9196.9|9201|9198.6|9201.1|9198.7|9198.3|9196.4|117
1714525200000|2024-05-01 01:00:00|9201.1|9198.7|9200.6|9198.2|9202|9199.6|9200.3|9198.2|68
1714525500000|2024-05-01 01:05:00|9200.7|9198.3|9200|9197.6|9201|9199|9199.2|9197|68
1714525800000|2024-05-01 01:10:00|9200.1|9197.7|9199.7|9198.2|9200.1|9198.5|9198.9|9197.1|61
1714526100000|2024-05-01 01:15:00|9199.8|9198.3|9199.7|9197.3|9200.5|9198.3|9199.7|9197.3|39
1714526400000|2024-05-01 01:20:00|9199.6|9197.2|9200.3|9197.9|9200.7|9198.3|9199.6|9197.2|43
1714526700000|2024-05-01 01:25:00|9199.9|9197.5|9199.9|9197.5|9200.7|9198.3|9199.4|9197|46
1714527000000|2024-05-01 01:30:00|9200|9197.6|9200.3|9198.8|9200.7|9198.8|9199.5|9197.1|51
1714527300000|2024-05-01 01:35:00|9200.4|9198.9|9201.1|9198.7|9202|9200.1|9200.4|9198.7|28
1714527600000|2024-05-01 01:40:00|9201.2|9198.8|9200.2|9198.7|9201.2|9199.5|9200.1|9198.6|46
1714527900000|2024-05-01 01:45:00|9200.3|9198.8|9200.6|9199.1|9201|9199.3|9199.4|9197.9|56
1714528200000|2024-05-01 01:50:00|9201.1|9198.7|9202|9199.6|9202|9199.7|9200.5|9198.5|48
1714528500000|2024-05-01 01:55:00|9201.5|9200|9201.4|9199.9|9202|9200|9201.1|9199.5|31
1714528800000|2024-05-01 02:00:00|9201.5|9200|9202.2|9200.7|9202.2|9200.7|9201.1|9199.6|42
1714529100000|2024-05-01 02:05:00|9202.1|9200.6|9203.8|9201.4|9204|9201.6|9201.4|9199.9|51
1714529400000|2024-05-01 02:10:00|9203.7|9201.3|9204.9|9202.5|9206.1|9203.9|9203.7|9201.3|52
1714529700000|2024-05-01 02:15:00|9204.4|9202.9|9202.1|9200.6|9204.4|9202.9|9201.8|9200.3|66
1714530000000|2024-05-01 02:20:00|9202|9200.5|9199.5|9198|9202|9200.5|9198.5|9197|115
1714530300000|2024-05-01 02:25:00|9199.9|9198.4|9201.2|9199.7|9201.8|9200.3|9199.9|9198.4|55
1714530600000|2024-05-01 02:30:00|9201.7|9200.2|9202.7|9201.2|9203.4|9201.4|9201.5|9200|66
1714530900000|2024-05-01 02:35:00|9202.9|9201.4|9203|9201.5|9203.8|9201.6|9202.5|9200.6|48
1714531200000|2024-05-01 02:40:00|9202.9|9201.4|9203.8|9202.3|9204|9202.3|9202.9|9200.5|31
1714531500000|2024-05-01 02:45:00|9203.9|9202.4|9204.5|9202.1|9204.5|9202.6|9203.6|9201.5|36
1714531800000|2024-05-01 02:50:00|9204.4|9202|9203|9200.6|9205|9202.6|9202.9|9200.5|31
1714532100000|2024-05-01 02:55:00|9202.8|9200.4|9202.3|9200.8|9202.9|9201.1|9201.6|9200.1|46
1714532400000|2024-05-01 03:00:00|9202.2|9200.7|9202.6|9201.1|9203.8|9202.3|9202.1|9200|42
1714532700000|2024-05-01 03:05:00|9202.7|9201.2|9203.1|9201.6|9203.4|9201.7|9202.4|9200.8|53
1714533000000|2024-05-01 03:10:00|9203|9201.5|9202.6|9201.1|9203.2|9201.7|9202.5|9201|36
1714533300000|2024-05-01 03:15:00|9202.5|9201|9204.2|9201.8|9204.5|9202.1|9202.5|9200.6|55
1714533600000|2024-05-01 03:20:00|9204|9201.6|9203.4|9201.9|9204.4|9202.3|9203.4|9201.4|27
1714533900000|2024-05-01 03:25:00|9203.5|9202|9203.2|9200.8|9204|9202|9203|9200.6|26
1714534200000|2024-05-01 03:30:00|9203.1|9200.7|9203.6|9201.2|9204|9201.8|9202.8|9200.6|31
1714534500000|2024-05-01 03:35:00|9203.1|9200.7|9203.5|9201.1|9203.5|9201.1|9202.9|9200.5|39
1714534800000|2024-05-01 03:40:00|9203.3|9200.9|9204|9202.5|9204.1|9202.6|9203|9200.6|29
1714535100000|2024-05-01 03:45:00|9204.6|9202.2|9204.4|9202|9205|9203.3|9204.1|9201.9|63
1714535400000|2024-05-01 03:50:00|9204.3|9201.9|9204.7|9202.3|9205|9202.6|9204.3|9201.9|50
1714535700000|2024-05-01 03:55:00|9204.6|9202.2|9205.4|9203|9205.6|9203.2|9204.6|9202.2|59
1714536000000|2024-05-01 04:00:00|9205.5|9203.1|9205.8|9203.4|9205.8|9203.4|9205.1|9202.7|32
1714536300000|2024-05-01 04:05:00|9205.9|9203.5|9206|9203.6|9206.6|9204.4|9205.3|9203.4|32
1714536600000|2024-05-01 04:10:00|9206.1|9203.7|9210.7|9208.3|9210.9|9209.3|9206|9203.7|67
1714536900000|2024-05-01 04:15:00|9210.8|9208.4|9212|9209.6|9212.3|9210.1|9210.4|9208|52
1714537200000|2024-05-01 04:20:00|9211.9|9209.5|9212|9209.6|9212.4|9210|9211.9|9209.5|66
1714537500000|2024-05-01 04:25:00|9211.9|9209.5|9212.2|9209.8|9212.3|9209.9|9211.7|9209.3|38
1714537800000|2024-05-01 04:30:00|9212.4|9210|9212.2|9209.8|9212.5|9210.1|9211.9|9209.5|36
1714538100000|2024-05-01 04:35:00|9212.1|9209.7|9212.9|9210.5|9213|9210.6|9212.1|9209.7|38
1714538400000|2024-05-01 04:40:00|9213|9210.6|9215.7|9213.3|9215.8|9213.4|9213|9210.6|79
1714538700000|2024-05-01 04:45:00|9215.8|9213.4|9217.2|9214.8|9217.2|9214.8|9215.7|9213.3|50
1714539000000|2024-05-01 04:50:00|9217.1|9214.7|9213.9|9211.5|9217.4|9215|9213.4|9211|54
1714539300000|2024-05-01 04:55:00|9214|9211.6|9213.8|9211.4|9215.2|9212.8|9212.8|9210.4|88
1714539600000|2024-05-01 05:00:00|9213.9|9211.5|9211.8|9210.3|9213.9|9211.5|9211.6|9209.2|74
1714539900000|2024-05-01 05:05:00|9212.2|9209.8|9211.9|9209.5|9212.2|9209.8|9210.7|9208.3|61
1714540200000|2024-05-01 05:10:00|9211.8|9209.4|9211.5|9209.1|9211.8|9209.4|9211|9208.6|43
1714540500000|2024-05-01 05:15:00|9211.4|9209|9212.7|9210.3|9213.1|9210.7|9210.9|9208.5|76
1714540800000|2024-05-01 05:20:00|9212.8|9210.4|9212.3|9209.9|9213.4|9211|9212.2|9209.8|51
1714541100000|2024-05-01 05:25:00|9212.5|9210.1|9212.9|9210.5|9213.1|9210.7|9212.2|9209.8|37
1714541400000|2024-05-01 05:30:00|9213|9210.6|9214.1|9211.7|9214.3|9211.9|9212.6|9210.2|55
1714541700000|2024-05-01 05:35:00|9214|9211.6|9214.9|9212.5|9215.4|9213|9213.8|9211.4|69
1714542000000|2024-05-01 05:40:00|9215.1|9212.7|9216|9213.6|9216.6|9214.2|9214.5|9212.1|72
1714542300000|2024-05-01 05:45:00|9215.9|9213.5|9213.5|9211.1|9216.6|9214.4|9211.1|9208.7|80
1714542600000|2024-05-01 05:50:00|9213.2|9210.8|9212.3|9209.9|9213.2|9210.8|9211.3|9208.9|64
1714542900000|2024-05-01 05:55:00|9212|9209.6|9211.9|9209.5|9212.1|9209.7|9211|9208.6|65
1714543200000|2024-05-01 06:00:00|9212|9209.6|9213|9210.6|9213.5|9211.1|9211.8|9209.4|132
1714543500000|2024-05-01 06:05:00|9213.1|9210.7|9215.1|9212.7|9216.7|9214.3|9212.5|9210.1|117
1714543800000|2024-05-01 06:10:00|9215|9212.6|9216.6|9214.2|9217|9214.6|9214.7|9212.3|116
1714544100000|2024-05-01 06:15:00|9216.1|9213.7|9215|9212.6|9217|9214.6|9214.9|9212.5|95
1714544400000|2024-05-01 06:20:00|9214.9|9212.5|9212.7|9210.3|9215|9212.6|9212.1|9209.7|83
1714544700000|2024-05-01 06:25:00|9212.8|9210.4|9210|9207.6|9213.9|9211.5|9209.4|9207|118
1714545000000|2024-05-01 06:30:00|9210.2|9207.8|9210.6|9208.2|9211|9208.9|9208.3|9205.9|140
1714545300000|2024-05-01 06:35:00|9210.7|9208.3|9215.8|9213.4|9215.9|9213.5|9209.4|9207.2|142
1714545600000|2024-05-01 06:40:00|9216.3|9213.9|9219.3|9216.9|9220.1|9217.7|9215.1|9212.7|164
1714545900000|2024-05-01 06:45:00|9219.4|9217|9221|9218.6|9221.3|9218.9|9218.9|9216.5|130
1714546200000|2024-05-01 06:50:00|9221.1|9218.7|9223.9|9221.5|9224.3|9221.9|9220.9|9218.5|175
1714546500000|2024-05-01 06:55:00|9224|9221.6|9223.8|9221.4|9225.6|9223.2|9222.4|9220|175
1714546800000|2024-05-01 07:00:00|9223.9|9221.5|9216|9213.6|9223.9|9221.5|9216|9213.6|293
1714547100000|2024-05-01 07:05:00|9216.1|9213.7|9212|9209.6|9218.5|9216.1|9212|9209.6|262
1714547400000|2024-05-01 07:10:00|9212.1|9209.7|9213.5|9211.1|9214.8|9212.4|9211.9|9209.5|173
1714547700000|2024-05-01 07:15:00|9213.3|9210.9|9210.6|9208.2|9214.9|9212.5|9210.3|9207.9|162
1714548000000|2024-05-01 07:20:00|9210.7|9208.3|9214.1|9211.7|9214.9|9212.5|9208.2|9205.8|164
1714548300000|2024-05-01 07:25:00|9214|9211.6|9216.5|9214.1|9217.1|9214.7|9213.2|9210.8|153
1714548600000|2024-05-01 07:30:00|9216.6|9214.2|9213.4|9211|9216.6|9214.2|9211.8|9209.4|141
1714548900000|2024-05-01 07:35:00|9213.7|9211.3|9215.1|9212.7|9216|9213.6|9212.4|9210|110
1714549200000|2024-05-01 07:40:00|9215.2|9212.8|9215.5|9213.1|9217.2|9214.8|9215|9212.6|152
1714549500000|2024-05-01 07:45:00|9215.8|9213.4|9216.4|9214|9217.5|9215.1|9215|9212.6|145
1714549800000|2024-05-01 07:50:00|9216.3|9213.9|9216.9|9214.5|9217.4|9215|9214.8|9212.4|138
1714550100000|2024-05-01 07:55:00|9216.8|9214.4|9216.9|9214.5|9217.4|9215|9212.4|9210|206
1714550400000|2024-05-01 08:00:00|9216.8|9214.4|9213.8|9211.4|9217|9214.6|9213.4|9211|210
1714550700000|2024-05-01 08:05:00|9213.9|9211.5|9214.3|9211.9|9217.6|9215.2|9213.3|9210.9|156
1714551000000|2024-05-01 08:10:00|9214.5|9212.1|9213.8|9211.4|9214.8|9212.4|9212.5|9210.1|149
1714551300000|2024-05-01 08:15:00|9213.9|9211.5|9216.7|9214.3|9216.7|9214.3|9213.4|9211.4|153
1714551600000|2024-05-01 08:20:00|9216.6|9214.2|9219.3|9216.9|9219.9|9217.5|9216.3|9213.9|169
1714551900000|2024-05-01 08:25:00|9219.2|9216.8|9214.8|9212.4|9221.2|9218.8|9214.7|9212.3|192
1714552200000|2024-05-01 08:30:00|9214.2|9211.8|9212.4|9210|9214.3|9211.9|9211.2|9208.8|146
1714552500000|2024-05-01 08:35:00|9212.5|9210.1|9214.2|9211.8|9214.9|9212.5|9211.5|9209.1|194
1714552800000|2024-05-01 08:40:00|9214.3|9211.9|9213.6|9212.1|9215.2|9212.8|9212.5|9210.1|179
1714553100000|2024-05-01 08:45:00|9213.5|9212|9212.4|9210|9214.1|9212.1|9211.4|9209|139
1714553400000|2024-05-01 08:50:00|9212.5|9210.1|9213.6|9211.2|9214|9211.6|9211.7|9209.3|125
1714553700000|2024-05-01 08:55:00|9213.5|9211.1|9211.9|9209.5|9213.7|9211.3|9211.5|9209.1|116
1714554000000|2024-05-01 09:00:00|9211.8|9209.4|9211.5|9209.1|9213.3|9210.9|9210.9|9208.5|151
1714554300000|2024-05-01 09:05:00|9211.6|9209.2|9210.9|9208.5|9213.1|9210.7|9210.5|9208.1|137
1714554600000|2024-05-01 09:10:00|9210.8|9208.4|9211.7|9209.3|9212.3|9209.9|9210.6|9208.2|123
1714554900000|2024-05-01 09:15:00|9211.8|9209.4|9212.5|9210.1|9213.5|9211.1|9211.4|9209|95
1714555200000|2024-05-01 09:20:00|9212.4|9210|9211.5|9209.1|9213.4|9211|9211.4|9209|113
1714555500000|2024-05-01 09:25:00|9211.6|9209.2|9211.9|9209.5|9212.3|9209.9|9211.3|9208.9|99
1714555800000|2024-05-01 09:30:00|9212|9209.6|9206.4|9204|9212.4|9210|9205.9|9203.5|168
1714556100000|2024-05-01 09:35:00|9206.9|9204.5|9208.7|9206.3|9209.2|9206.8|9206|9203.6|132
1714556400000|2024-05-01 09:40:00|9208.5|9206.1|9208|9205.6|9208.8|9206.4|9207.9|9205.5|106
1714556700000|2024-05-01 09:45:00|9208.1|9205.7|9208.5|9206.1|9209.8|9207.4|9207.7|9205.3|109
1714557000000|2024-05-01 09:50:00|9208.4|9206|9209.4|9207|9209.4|9207|9207.5|9205.1|107
1714557300000|2024-05-01 09:55:00|9209.3|9206.9|9207.8|9205.4|9209.9|9207.5|9206.6|9204.2|128
1714557600000|2024-05-01 10:00:00|9207.9|9205.5|9208.9|9206.5|9209.7|9207.3|9207.9|9205.5|50
1714557900000|2024-05-01 10:05:00|9210.4|9208|9212.3|9209.9|9212.5|9210.1|9209.6|9207.2|136
1714558200000|2024-05-01 10:10:00|9212.4|9210|9210.4|9208|9213.4|9211|9209.4|9207|144
1714558500000|2024-05-01 10:15:00|9210.5|9208.1|9209.6|9207.2|9210.6|9208.2|9209.2|9206.8|121
1714558800000|2024-05-01 10:20:00|9209.7|9207.3|9208.5|9206.1|9210.1|9207.7|9207.6|9205.2|97
1714559100000|2024-05-01 10:25:00|9208.4|9206|9207.2|9204.8|9209.2|9206.8|9206.6|9204.2|113
1714559400000|2024-05-01 10:30:00|9206.7|9204.3|9210|9207.6|9210.5|9208.1|9206.5|9204.1|101
1714559700000|2024-05-01 10:35:00|9209.8|9207.4|9207.8|9205.4|9210|9207.6|9207.6|9205.2|122
1714560000000|2024-05-01 10:40:00|9207.9|9205.5|9208.9|9206.5|9208.9|9206.5|9207.1|9204.7|108
1714560300000|2024-05-01 10:45:00|9209|9206.6|9210.6|9208.2|9210.8|9208.4|9208.4|9206|145
1714560600000|2024-05-01 10:50:00|9210.7|9208.3|9212.9|9210.5|9213.4|9211|9209.4|9207|144
1714560900000|2024-05-01 10:55:00|9212.8|9210.4|9212.8|9210.4|9213.3|9210.9|9212|9209.6|67
1714561200000|2024-05-01 11:00:00|9212.9|9210.5|9211.4|9209|9213.8|9211.4|9211|9208.6|119
1714561500000|2024-05-01 11:05:00|9211.3|9208.9|9209.8|9207.4|9211.5|9209.1|9208.5|9206.1|137
1714561800000|2024-05-01 11:10:00|9209.7|9207.3|9208.2|9205.8|9210.3|9207.9|9208|9205.6|111
1714562100000|2024-05-01 11:15:00|9208.5|9206.1|9207|9204.6|9209.3|9206.9|9207|9204.6|98
1714562400000|2024-05-01 11:20:00|9207.2|9204.8|9206.5|9204.1|9207.2|9204.8|9206.4|9204|92
1714562700000|2024-05-01 11:25:00|9206.6|9204.2|9207.4|9205|9208.3|9205.9|9206.5|9204.1|94
1714563000000|2024-05-01 11:30:00|9207.7|9205.3|9207.8|9205.4|9208.4|9206|9206.7|9204.3|121
1714563300000|2024-05-01 11:35:00|9207.9|9205.5|9206|9203.6|9208.6|9206.2|9205.6|9203.2|122
1714563600000|2024-05-01 11:40:00|9206.1|9203.7|9205.7|9203.3|9207.5|9205.1|9205.3|9202.9|107
1714563900000|2024-05-01 11:45:00|9205.6|9203.2|9204.2|9201.8|9205.6|9203.2|9203.4|9201|126
1714564200000|2024-05-01 11:50:00|9204.3|9201.9|9202.5|9200.1|9204.7|9202.3|9202.4|9200|143
1714564500000|2024-05-01 11:55:00|9202.6|9200.2|9201.9|9199.5|9203.9|9201.5|9201.1|9198.7|151
1714564800000|2024-05-01 12:00:00|9201.8|9199.4|9201.3|9198.9|9202.3|9199.9|9198.7|9196.3|203
1714565100000|2024-05-01 12:05:00|9201.4|9199|9202.5|9200.1|9203.9|9201.5|9201.1|9198.7|170
1714565400000|2024-05-01 12:10:00|9202.4|9200|9203.5|9198.5|9203.9|9201.5|9200.6|9198.1|209
1714565700000|2024-05-01 12:15:00|9203.4|9198.4|9200.3|9197.9|9205.6|9203.2|9199.8|9196.2|367
1714566000000|2024-05-01 12:20:00|9200.7|9198.3|9200.6|9198.2|9201.7|9199.3|9199.4|9197|257
1714566300000|2024-05-01 12:25:00|9200.4|9198|9198.6|9196.2|9200.6|9198.2|9196|9193.6|233
1714566600000|2024-05-01 12:30:00|9198.5|9196.1|9197.2|9194.8|9199|9196.6|9193.5|9191.1|428
1714566900000|2024-05-01 12:35:00|9197.4|9195|9195.7|9193.3|9197.8|9195.4|9194.7|9192.3|274
1714567200000|2024-05-01 12:40:00|9195.9|9193.5|9197.8|9195.4|9198.9|9196.5|9195.9|9193.5|249
1714567500000|2024-05-01 12:45:00|9198|9195.6|9196.5|9194.1|9198.1|9195.7|9194.7|9192.3|274
1714567800000|2024-05-01 12:50:00|9196.7|9194.3|9197.3|9194.9|9197.8|9195.4|9195.6|9193.2|230
1714568100000|2024-05-01 12:55:00|9197.2|9194.8|9197.9|9195.5|9198.7|9196.3|9196.3|9193.9|189
1714568400000|2024-05-01 13:00:00|9198|9195.6|9199.2|9196.8|9201.4|9199|9197.9|9195.5|156
1714568700000|2024-05-01 13:05:00|9199.1|9196.7|9199.2|9196.8|9200.7|9198.3|9198.5|9196.1|134
1714569000000|2024-05-01 13:10:00|9199.3|9196.9|9198.4|9196|9199.7|9197.3|9197.2|9194.8|137
1714569300000|2024-05-01 13:15:00|9198.5|9196.1|9200.7|9198.3|9201.1|9198.7|9198.4|9196|125
1714569600000|2024-05-01 13:20:00|9200.8|9198.4|9200.7|9198.3|9201.8|9199.4|9199.1|9196.7|190
1714569900000|2024-05-01 13:25:00|9200.6|9198.2|9197.5|9195.1|9200.6|9198.2|9197.5|9195.1|166
1714570200000|2024-05-01 13:30:00|9197.9|9195.5|9199|9196.6|9199.1|9196.7|9197.1|9194.7|266
1714570500000|2024-05-01 13:35:00|9199.1|9196.7|9199.2|9196.8|9201.5|9199.1|9198.9|9196.5|242
1714570800000|2024-05-01 13:40:00|9199.4|9197|9203|9198|9203|9199.3|9198.1|9195.7|223
1714571100000|2024-05-01 13:45:00|9202.9|9197.9|9197.6|9195.2|9202.9|9198.5|9197.6|9195.2|280
1714571400000|2024-05-01 13:50:00|9197.5|9195.1|9201.1|9198.7|9202.1|9200|9196.5|9194.1|233
1714571700000|2024-05-01 13:55:00|9201|9198.6|9200.9|9195.9|9203.6|9200.2|9198.7|9195.9|222
1714572000000|2024-05-01 14:00:00|9199.3|9194.3|9198.5|9196.1|9202.2|9199.8|9192.9|9187.9|927
1714572300000|2024-05-01 14:05:00|9198.6|9196.2|9196.4|9194|9199.4|9197|9190.2|9188|693
1714572600000|2024-05-01 14:10:00|9196.3|9193.9|9193.9|9191.5|9199.5|9197.5|9191.9|9189.7|506
1714572900000|2024-05-01 14:15:00|9194|9191.6|9192.8|9190.4|9194.3|9191.9|9191.2|9188.8|392
1714573200000|2024-05-01 14:20:00|9192.7|9190.3|9195.9|9194.4|9196.1|9194.6|9191.3|9188.9|281
1714573500000|2024-05-01 14:25:00|9196|9194.5|9188.8|9186.4|9197.3|9195.8|9188.2|9186.4|261
1714573800000|2024-05-01 14:30:00|9188.1|9186.6|9193.3|9191.8|9194.1|9191.8|9187.8|9185.8|323
1714574100000|2024-05-01 14:35:00|9193.6|9192.1|9195.9|9194.4|9196.4|9194.6|9192.5|9191|207
1714574400000|2024-05-01 14:40:00|9196.7|9194.3|9194.1|9192.6|9198.7|9197.2|9193.8|9192.3|222
1714574700000|2024-05-01 14:45:00|9194.2|9192.7|9194.9|9193.4|9196.9|9195.2|9193.8|9192.1|245
1714575000000|2024-05-01 14:50:00|9194.8|9193.3|9195.5|9194|9199.3|9196.9|9194.2|9192.2|301
1714575300000|2024-05-01 14:55:00|9195.4|9193.9|9193|9191.5|9196.4|9194.9|9193|9191.5|244
1714575600000|2024-05-01 15:00:00|9192.9|9191.4|9192.3|9190.8|9193.8|9192.3|9191.1|9189.6|179
1714575900000|2024-05-01 15:05:00|9192.5|9191|9194.3|9192.8|9194.7|9193.2|9192.3|9190.8|168
1714576200000|2024-05-01 15:10:00|9194.5|9193|9197.2|9195.7|9198|9196.5|9194.5|9193|178
1714576500000|2024-05-01 15:15:00|9197.1|9195.6|9200.5|9198.1|9200.6|9198.5|9196.8|9195.3|121
1714576800000|2024-05-01 15:20:00|9200.7|9198.3|9196.8|9194.4|9200.7|9198.7|9196.1|9194.2|207
1714577100000|2024-05-01 15:25:00|9196.9|9194.5|9194.2|9192.7|9196.9|9194.8|9193.8|9191.6|145
1714577400000|2024-05-01 15:30:00|9194|9192.5|9194|9191.6|9194.9|9192.9|9193.4|9191|152
1714577700000|2024-05-01 15:35:00|9193.8|9191.4|9194|9191.6|9195.4|9193.8|9192.9|9190.9|146
1714578000000|2024-05-01 15:40:00|9194.1|9191.7|9195.1|9192.7|9195.9|9194|9193.5|9191.1|166
1714578300000|2024-05-01 15:45:00|9195|9192.6|9195.5|9193.1|9195.6|9193.2|9192.9|9190.5|129
1714578600000|2024-05-01 15:50:00|9194.8|9192.4|9197.1|9194.7|9197.5|9195.7|9194.8|9192.4|93
1714578900000|2024-05-01 15:55:00|9197.2|9194.8|9196|9194.5|9197.3|9194.9|9194.6|9192.2|125
1714579200000|2024-05-01 16:00:00|9196.2|9194.7|9197|9195.5|9198.9|9197.2|9196.2|9194.7|143
1714579500000|2024-05-01 16:05:00|9196.8|9195.3|9198.5|9196.1|9199|9197|9196.7|9195.2|79
1714579800000|2024-05-01 16:10:00|9198.4|9196|9201.8|9199.4|9202.2|9200|9197.7|9195.7|88
1714580100000|2024-05-01 16:15:00|9202.1|9199.7|9201|9198.6|9202.2|9199.8|9199.7|9197.3|114
1714580400000|2024-05-01 16:20:00|9201.1|9198.7|9202.7|9200.3|9203.3|9200.9|9200.6|9198.2|103
1714580700000|2024-05-01 16:25:00|9202.8|9200.4|9201.5|9199.1|9202.8|9200.4|9200.9|9198.5|116
1714581000000|2024-05-01 16:30:00|9201.8|9199.4|9201.6|9199.2|9202.6|9200.2|9200.8|9198.4|99
1714581300000|2024-05-01 16:35:00|9201.8|9199.4|9200.8|9198.4|9201.9|9199.5|9200.6|9198.2|86
1714581600000|2024-05-01 16:40:00|9201|9198.6|9201.9|9199.5|9201.9|9199.5|9199.6|9197.2|76
1714581900000|2024-05-01 16:45:00|9201.8|9199.4|9201.9|9199.5|9203.6|9201.2|9201.8|9199.4|101
1714582200000|2024-05-01 16:50:00|9202|9199.6|9201.8|9199.4|9202.8|9200.4|9201.5|9199.1|67
1714582500000|2024-05-01 16:55:00|9201.7|9199.3|9202.7|9200.3|9202.7|9200.3|9200.2|9197.8|74
1714582800000|2024-05-01 17:00:00|9202.3|9199.9|9204|9201.6|9205.2|9202.8|9202.3|9199.9|89
1714583100000|2024-05-01 17:05:00|9204.1|9201.7|9202.6|9200.2|9204.4|9202.4|9202.3|9199.9|58
1714583400000|2024-05-01 17:10:00|9202.5|9200.1|9202.5|9200.1|9204.4|9202|9201.8|9199.4|118
1714583700000|2024-05-01 17:15:00|9202.6|9200.2|9202.6|9200.2|9203.7|9201.3|9200.9|9198.5|87
1714584000000|2024-05-01 17:20:00|9202.5|9200.1|9201.5|9199.1|9203.2|9200.8|9201.4|9199|78
1714584300000|2024-05-01 17:25:00|9201.4|9199|9202.4|9200|9202.4|9200|9200.5|9198.1|66
1714584600000|2024-05-01 17:30:00|9202|9199.6|9201|9198.6|9202.6|9200.2|9200.9|9198.5|107
1714584900000|2024-05-01 17:35:00|9201.3|9198.9|9201.5|9200|9202.5|9200.1|9200.2|9197.8|99
1714585200000|2024-05-01 17:40:00|9201.7|9200.2|9202.7|9200.3|9202.7|9201.2|9201.3|9199.5|89
1714585500000|2024-05-01 17:45:00|9202.5|9200.1|9203.8|9201.4|9204.4|9202.5|9201.8|9199.4|80
1714585800000|2024-05-01 17:50:00|9204|9201.6|9204.6|9202.2|9204.7|9202.3|9201.2|9199.2|178
1714586100000|2024-05-01 17:55:00|9204.5|9202.1|9206.2|9201.2|9208.4|9204.5|9203.4|9199.7|303
1714586400000|2024-05-01 18:00:00|9209.7|9204.7|9191.2|9188.8|9212.2|9207.2|9188.7|9186.3|1434
1714586700000|2024-05-01 18:05:00|9191.5|9189.1|9200.5|9198.1|9202.8|9200.4|9191.1|9188.7|1133
1714587000000|2024-05-01 18:10:00|9200.6|9198.2|9200.9|9198.5|9203|9200.6|9197.7|9195.3|803
1714587300000|2024-05-01 18:15:00|9200.8|9198.4|9198.7|9196.3|9201.2|9198.8|9197.7|9195.3|685
1714587600000|2024-05-01 18:20:00|9198.5|9196.1|9195.1|9192.7|9200.5|9198.1|9193.8|9191.4|597
1714587900000|2024-05-01 18:25:00|9195|9192.6|9192.6|9190.2|9196.3|9193.9|9191.9|9189.5|508
1714588200000|2024-05-01 18:30:00|9192.7|9190.3|9189.7|9187.3|9201.8|9199.4|9185.7|9183.3|1103
1714588500000|2024-05-01 18:35:00|9189.9|9187.5|9181.7|9179.3|9205.3|9202.9|9177.5|9175.1|1589
1714588800000|2024-05-01 18:40:00|9181.5|9179.1|9170.9|9168.5|9182|9179.6|9169.4|9167|1406
1714589100000|2024-05-01 18:45:00|9171|9168.6|9167.1|9164.7|9176.8|9174.4|9165.9|9163.5|1144
1714589400000|2024-05-01 18:50:00|9167|9164.6|9161.4|9159|9167.3|9164.9|9160.5|9158.1|969
1714589700000|2024-05-01 18:55:00|9161.1|9158.7|9164.4|9162|9169|9166.6|9159.9|9157.5|924
1714590000000|2024-05-01 19:00:00|9164.1|9161.7|9169.9|9167.5|9170.2|9167.8|9163.7|9161.3|829
1714590300000|2024-05-01 19:05:00|9169.7|9167.3|9170.8|9168.4|9172.3|9169.9|9167.8|9165.4|798
1714590600000|2024-05-01 19:10:00|9170.9|9168.5|9170.8|9168.4|9174|9171.6|9169.8|9167.4|643
1714590900000|2024-05-01 19:15:00|9170.7|9168.3|9183.6|9181.2|9184.1|9181.7|9169.5|9167.1|704
1714591200000|2024-05-01 19:20:00|9183.7|9181.3|9177.4|9175|9189.5|9187.1|9175.6|9173.2|959
1714591500000|2024-05-01 19:25:00|9177.5|9175.1|9180.8|9178.4|9182|9179.6|9175.5|9173.1|733
1714591800000|2024-05-01 19:30:00|9180.7|9178.3|9183.9|9181.5|9184|9181.6|9178.8|9176.4|681
1714592100000|2024-05-01 19:35:00|9184|9181.6|9186.1|9183.7|9188|9185.6|9182.1|9179.7|637
1714592400000|2024-05-01 19:40:00|9186|9183.6|9185.2|9182.8|9188|9185.6|9183.7|9181.3|490
1714592700000|2024-05-01 19:45:00|9185.3|9182.9|9183.9|9181.5|9185.9|9183.5|9181.2|9178.8|462
1714593000000|2024-05-01 19:50:00|9184.4|9182|9191|9188.6|9191.5|9189.1|9184.3|9181.9|503
1714593300000|2024-05-01 19:55:00|9190.9|9188.5|9192.3|9189.9|9193.3|9190.9|9189.7|9187.3|386
1714593600000|2024-05-01 20:00:00|9192.5|9190.1|9193.3|9190.9|9194.1|9191.7|9191.9|9189.5|186
1714593900000|2024-05-01 20:05:00|9193.2|9190.8|9191.3|9188.9|9193.3|9190.9|9191|9188.6|148
1714594200000|2024-05-01 20:10:00|9191.2|9188.8|9173.4|9171|9191.9|9189.5|9170.6|9168.2|666
1714594500000|2024-05-01 20:15:00|9173.3|9170.9|9177.8|9175.4|9179.3|9176.9|9166.7|9164.3|780
1714594800000|2024-05-01 20:20:00|9177.7|9175.3|9173.9|9171.5|9178.4|9176|9172.9|9170.5|474
1714595100000|2024-05-01 20:25:00|9173.8|9171.4|9161.6|9159.2|9173.8|9171.4|9161.6|9159.2|570
1714595400000|2024-05-01 20:30:00|9161.1|9158.7|9160.1|9157.7|9162.6|9160.2|9157.7|9155.3|664
1714595700000|2024-05-01 20:35:00|9160|9157.6|9155.1|9152.7|9160|9157.6|9153.6|9151.2|508
1714596000000|2024-05-01 20:40:00|9155.2|9152.8|9153.5|9151.1|9158.6|9156.2|9153.3|9150.9|474
1714596300000|2024-05-01 20:45:00|9153.4|9151|9147.8|9145.4|9153.4|9151|9147.1|9144.7|671
1714596600000|2024-05-01 20:50:00|9147.9|9145.5|9152.4|9150.1|9154.7|9152.3|9147.5|9145.1|649
1714596900000|2024-05-01 20:55:00|9153.2|9149.4|9159.7|9153.2|9162.7|9158|9153.1|9149.1|523
1714597200000|2024-05-01 21:00:00|9160.8|9154.3|9164.7|9158.2|9165.1|9158.6|9160.8|9154.3|8
1714597500000|2024-05-01 21:05:00|9166|9159.5|9165.7|9159.2|9166.1|9159.6|9165.6|9159.1|16
1714598100000|2024-05-01 21:15:00|9160.2|9153.7|9160.5|9154|9160.6|9154.1|9160.2|9153.7|5
1714598400000|2024-05-01 21:20:00|9165.4|9158.9|9164.9|9158.4|9167.5|9161|9164.6|9158.1|101
1714599000000|2024-05-01 21:30:00|9168.6|9162.1|9168.2|9161.7|9169.2|9162.7|9168.2|9161.7|27
1714599300000|2024-05-01 21:35:00|9168.3|9161.8|9168|9161.5|9168.3|9161.8|9167.9|9161.4|11
1714599900000|2024-05-01 21:45:00|9169.8|9163.3|9169.9|9163.4|9170|9163.5|9169.7|9163.2|8
1714600500000|2024-05-01 21:55:00|9170.5|9164|9168.4|9161.9|9170.7|9164.2|9168|9161.5|46
1714600800000|2024-05-01 22:00:00|9168.5|9162|9166.8|9160.3|9171.6|9165.1|9165|9158.5|366
1714601100000|2024-05-01 22:05:00|9166|9161|9167|9162|9168.4|9163.4|9165.7|9160.7|244
1714601400000|2024-05-01 22:10:00|9167.1|9162.1|9164.2|9161.3|9168.6|9164.6|9164|9160.8|103
1714601700000|2024-05-01 22:15:00|9164.6|9161.4|9165.2|9162.6|9166.5|9163.4|9162.1|9159.2|347
1714602000000|2024-05-01 22:20:00|9165.7|9162.7|9169.9|9167.5|9170|9167.6|9164.4|9161.9|187
1714602300000|2024-05-01 22:25:00|9169.8|9167.4|9168.1|9165.7|9170.6|9168.2|9168|9165.6|117
1714602600000|2024-05-01 22:30:00|9168|9165.6|9167.4|9165|9168.1|9165.7|9165.7|9163.3|96
1714602900000|2024-05-01 22:35:00|9167.3|9164.9|9166.5|9164.1|9169|9166.6|9166.5|9164.1|86
1714603200000|2024-05-01 22:40:00|9166.6|9164.2|9166.5|9164.1|9167.1|9164.7|9164.7|9162.3|128
1714603500000|2024-05-01 22:45:00|9166.9|9164.5|9167.9|9165.5|9170.1|9167.7|9166.9|9164.5|147
1714603800000|2024-05-01 22:50:00|9168.1|9165.7|9168.1|9165.7|9168.5|9166.1|9167.2|9164.8|82
1714604100000|2024-05-01 22:55:00|9167.8|9165.4|9168.3|9165.9|9168.5|9166.1|9167.2|9164.8|71
1714604400000|2024-05-01 23:00:00|9168.2|9165.8|9169.2|9166.8|9172.7|9170.3|9167.3|9164.9|174
1714604700000|2024-05-01 23:05:00|9168.9|9166.5|9170.2|9167.8|9171|9168.6|9168.8|9166.4|154
1714605000000|2024-05-01 23:10:00|9170.3|9167.9|9169.5|9167.1|9170.8|9168.4|9169.4|9167|97
1714605300000|2024-05-01 23:15:00|9169.6|9167.2|9168.5|9166.1|9170.9|9168.5|9167.6|9165.2|107
1714605600000|2024-05-01 23:20:00|9168.6|9166.2|9168.4|9166|9170|9167.6|9167.8|9165.4|94
1714605900000|2024-05-01 23:25:00|9168.2|9165.8|9167.9|9165.5|9169.7|9167.3|9167.9|9165.5|119
1714606200000|2024-05-01 23:30:00|9168.2|9165.8|9169.4|9167|9169.4|9167|9165.8|9163.4|163
1714606500000|2024-05-01 23:35:00|9169.3|9166.9|9170|9167.6|9170|9167.6|9168.2|9165.8|111
1714606800000|2024-05-01 23:40:00|9169.9|9167.5|9169.8|9167.4|9171|9168.6|9169|9166.6|88
1714607100000|2024-05-01 23:45:00|9169.7|9167.3|9169.5|9167.1|9170.3|9167.9|9168.4|9166|148
1714607400000|2024-05-01 23:50:00|9169.4|9167|9168.2|9165.8|9169.8|9167.4|9167.7|9165.3|171
1714607700000|2024-05-01 23:55:00|9168.3|9165.9|9165.4|9163|9168.5|9166.1|9165|9162.6|191
1714608000000|2024-05-02 00:00:00|9165.2|9162.8|9167.4|9165|9168.9|9166.5|9165.2|9162.8|203
1714608300000|2024-05-02 00:05:00|9167.5|9165.1|9165.4|9163|9169.5|9167.1|9165.3|9162.9|222
1714608600000|2024-05-02 00:10:00|9165.3|9162.9|9163.9|9161.5|9166.8|9164.4|9163.6|9161.2|128
1714608900000|2024-05-02 00:15:00|9164.1|9161.7|9163.8|9161.4|9164.4|9162|9162.4|9160|138
1714609200000|2024-05-02 00:20:00|9163.4|9161|9164.3|9161.9|9164.4|9162|9162.9|9160.5|129
1714609500000|2024-05-02 00:25:00|9164.4|9162|9166.4|9164|9166.4|9164|9164.2|9161.8|117
1714609800000|2024-05-02 00:30:00|9166.5|9164.1|9167.2|9164.8|9167.5|9165.1|9166.1|9163.7|123
1714610100000|2024-05-02 00:35:00|9167.1|9164.7|9167.3|9164.9|9167.9|9165.5|9166.9|9164.5|69
1714610400000|2024-05-02 00:40:00|9167.2|9164.8|9166.3|9163.9|9168.8|9166.4|9166|9163.6|92
1714610700000|2024-05-02 00:45:00|9166.4|9164|9167.9|9165.5|9168.7|9166.3|9166|9163.6|98
1714611000000|2024-05-02 00:50:00|9168.1|9165.7|9166.1|9163.7|9169.1|9166.7|9166.1|9163.7|147
1714611300000|2024-05-02 00:55:00|9166|9163.6|9169.7|9167.3|9169.8|9167.4|9166|9163.6|147
1714611600000|2024-05-02 01:00:00|9169.8|9167.4|9167.9|9165.5|9170.2|9167.8|9167.6|9165.2|119
1714611900000|2024-05-02 01:05:00|9167.8|9165.4|9168|9165.6|9168.7|9166.3|9167.4|9165|74
1714612200000|2024-05-02 01:10:00|9168.1|9165.7|9169.1|9166.7|9169.4|9167|9167.3|9164.9|59
1714612500000|2024-05-02 01:15:00|9169.2|9166.8|9169.4|9167|9169.7|9167.3|9168.3|9165.9|64
1714612800000|2024-05-02 01:20:00|9169.8|9167.4|9169.3|9166.9|9169.9|9167.5|9169.2|9166.8|61
1714613100000|2024-05-02 01:25:00|9169.4|9167|9172.1|9169.7|9172.1|9169.7|9169.3|9166.9|77
1714613400000|2024-05-02 01:30:00|9172|9169.6|9173.1|9170.7|9174.7|9172.3|9172|9169.6|138
1714613700000|2024-05-02 01:35:00|9172.9|9170.5|9172.7|9170.3|9173.2|9170.8|9171.3|9168.9|133
1714614000000|2024-05-02 01:40:00|9172.8|9170.4|9172.1|9169.7|9173.3|9170.9|9171.9|9169.5|117
1714614300000|2024-05-02 01:45:00|9172.2|9169.8|9172.2|9169.8|9174.9|9172.5|9172.2|9169.8|99
1714614600000|2024-05-02 01:50:00|9172.3|9169.9|9172|9169.6|9172.4|9170|9171.9|9169.5|55
1714614900000|2024-05-02 01:55:00|9171.9|9169.5|9169.2|9166.8|9172|9169.6|9168.9|9166.5|90
1714615200000|2024-05-02 02:00:00|9169.1|9166.7|9164|9161.6|9169.1|9166.7|9163.5|9161.1|196
1714615500000|2024-05-02 02:05:00|9163.9|9161.5|9165.5|9163.1|9165.7|9163.3|9163.9|9161.5|113
1714615800000|2024-05-02 02:10:00|9165.4|9163|9167.6|9165.2|9168|9165.6|9165.4|9163|84
1714616100000|2024-05-02 02:15:00|9167.7|9165.3|9166|9163.6|9168.1|9165.7|9165.2|9162.8|116
1714616400000|2024-05-02 02:20:00|9166.1|9163.7|9167.9|9165.5|9168.4|9166|9165.8|9163.4|109
1714616700000|2024-05-02 02:25:00|9167.8|9165.4|9166.9|9164.5|9168.6|9166.2|9166.7|9164.3|85
1714617000000|2024-05-02 02:30:00|9167|9164.6|9168.1|9165.7|9168.6|9166.2|9166.6|9164.2|103
1714617300000|2024-05-02 02:35:00|9168.2|9165.8|9167.5|9165.1|9169|9166.7|9167.4|9165|95
1714617600000|2024-05-02 02:40:00|9167.4|9165|9165.5|9163.1|9167.4|9165|9164.5|9162.1|120
1714617900000|2024-05-02 02:45:00|9165.4|9163|9166.2|9163.8|9166.7|9164.3|9164.9|9162.5|116
1714618200000|2024-05-02 02:50:00|9166.1|9163.7|9166.9|9164.5|9167.1|9164.7|9164.2|9161.8|146
1714618500000|2024-05-02 02:55:00|9166.8|9164.4|9166|9163.6|9166.9|9164.5|9164.6|9162.2|99
1714618800000|2024-05-02 03:00:00|9165.9|9163.5|9166.4|9164|9166.7|9164.3|9165.8|9163.4|91
1714619100000|2024-05-02 03:05:00|9166.3|9163.9|9169.2|9166.8|9169.9|9167.5|9166|9163.8|107
1714619400000|2024-05-02 03:10:00|9169.1|9166.7|9169.2|9166.8|9170.4|9168|9169|9166.6|77
1714619700000|2024-05-02 03:15:00|9169.3|9166.9|9170.1|9167.7|9170.3|9167.9|9169.3|9166.9|44
1714620000000|2024-05-02 03:20:00|9170|9167.6|9171.6|9169.2|9171.9|9169.5|9170|9167.6|64
1714620300000|2024-05-02 03:25:00|9171.7|9169.3|9170.3|9167.9|9172.1|9169.7|9170.1|9167.7|67
1714620600000|2024-05-02 03:30:00|9170.2|9167.8|9169.8|9167.4|9171|9168.6|9169.4|9167.4|87
1714620900000|2024-05-02 03:35:00|9169.9|9167.5|9170.1|9167.7|9171.2|9168.8|9169.9|9167.5|49
1714621200000|2024-05-02 03:40:00|9170.2|9167.8|9170.5|9168.1|9170.5|9168.1|9169.9|9167.5|50
1714621500000|2024-05-02 03:45:00|9170.4|9168|9169.5|9167.1|9170.5|9168.1|9168.3|9165.9|49
1714621800000|2024-05-02 03:50:00|9169.4|9167|9168.3|9165.9|9169.6|9167.2|9168|9165.6|73
1714622100000|2024-05-02 03:55:00|9168.2|9165.8|9168.5|9166.1|9168.5|9166.1|9167.8|9165.4|37
1714622400000|2024-05-02 04:00:00|9168.4|9166|9169.1|9166.7|9169.4|9167|9167.5|9165.1|51
1714622700000|2024-05-02 04:05:00|9169|9166.6|9167|9164.6|9169.9|9167.5|9167|9164.6|55
1714623000000|2024-05-02 04:10:00|9167.1|9164.7|9168|9165.6|9168.2|9165.8|9167|9164.6|65
1714623300000|2024-05-02 04:15:00|9167.9|9165.5|9167.5|9165.1|9168.1|9165.7|9166.2|9163.8|39
1714623600000|2024-05-02 04:20:00|9167.4|9165|9166.9|9164.5|9167.6|9165.2|9166.7|9164.3|35
1714623900000|2024-05-02 04:25:00|9167|9164.6|9165.3|9162.9|9167.2|9164.8|9165.1|9162.7|72
1714624200000|2024-05-02 04:30:00|9165.2|9162.8|9165.1|9162.7|9165.4|9163|9164.3|9161.9|100
1714624500000|2024-05-02 04:35:00|9165|9162.6|9165.2|9162.8|9165.3|9162.9|9164.5|9162.1|66
1714624800000|2024-05-02 04:40:00|9165.1|9162.7|9165.7|9163.3|9165.7|9163.3|9164.5|9162.1|64
1714625100000|2024-05-02 04:45:00|9165.6|9163.2|9164|9161.6|9166.6|9164.2|9163.4|9161|77
1714625400000|2024-05-02 04:50:00|9164.3|9161.9|9163.8|9161.4|9165.3|9162.9|9163.4|9161|97
1714625700000|2024-05-02 04:55:00|9163.9|9161.5|9165.4|9163|9165.4|9163|9163.9|9161.5|65
1714626000000|2024-05-02 05:00:00|9165.5|9163.1|9163.9|9161.5|9165.6|9163.2|9163.5|9161.1|107
1714626300000|2024-05-02 05:05:00|9164|9161.6|9164.9|9162.5|9164.9|9162.5|9163.5|9161.1|67
1714626600000|2024-05-02 05:10:00|9164.8|9162.4|9166.4|9164|9167.2|9164.8|9164.8|9162.4|84
1714626900000|2024-05-02 05:15:00|9166.2|9163.8|9165.8|9163.4|9166.4|9164|9165.6|9163.2|53
1714627200000|2024-05-02 05:20:00|9165.9|9163.5|9165.4|9163|9166.8|9164.4|9165.2|9162.8|57
1714627500000|2024-05-02 05:25:00|9165.6|9163.2|9166.8|9164.4|9167.1|9164.7|9165.6|9163.2|69
1714627800000|2024-05-02 05:30:00|9166.7|9164.3|9166.1|9163.7|9166.7|9164.3|9165.3|9162.9|96
1714628100000|2024-05-02 05:35:00|9166|9163.6|9167|9164.6|9167.1|9164.7|9166|9163.6|85
1714628400000|2024-05-02 05:40:00|9167.1|9164.7|9166|9163.6|9167.5|9165.1|9165.5|9163.1|68
1714628700000|2024-05-02 05:45:00|9165.9|9163.5|9167.2|9164.8|9167.7|9165.3|9165.8|9163.4|78
1714629000000|2024-05-02 05:50:00|9167.5|9165.1|9163.3|9160.9|9167.6|9165.2|9163.1|9160.7|104
1714629300000|2024-05-02 05:55:00|9163.2|9160.8|9161.9|9159.5|9164.3|9161.9|9160.3|9157.9|150
1714629600000|2024-05-02 06:00:00|9161.6|9159.2|9159.5|9157.1|9162|9159.6|9159.5|9157.1|231
1714629900000|2024-05-02 06:05:00|9159.7|9157.3|9158.1|9155.7|9161.6|9159.2|9156.2|9153.8|290
1714630200000|2024-05-02 06:10:00|9158|9155.6|9150.9|9148.5|9158.9|9157.4|9150.3|9147.9|280
1714630500000|2024-05-02 06:15:00|9151.3|9148.9|9149.2|9146.8|9151.7|9149.3|9146.9|9144.5|256
1714630800000|2024-05-02 06:20:00|9149.3|9146.9|9153.6|9151.2|9153.7|9151.3|9147.4|9145|243
1714631100000|2024-05-02 06:25:00|9153.5|9151.1|9151.5|9146.5|9154|9151.6|9148.6|9146.2|240
1714631400000|2024-05-02 06:30:00|9151.3|9146.3|9112.9|9110.5|9151.3|9146.3|9100.7|9096|896
1714631700000|2024-05-02 06:35:00|9113.2|9110.8|9116.7|9114.3|9118.7|9116.3|9109.9|9107.5|688
1714632000000|2024-05-02 06:40:00|9116.5|9114.1|9120.4|9118|9121|9118.6|9114.7|9112.3|358
1714632300000|2024-05-02 06:45:00|9120.3|9117.9|9111.5|9109.1|9121|9118.6|9111.5|9109.1|381
1714632600000|2024-05-02 06:50:00|9111.6|9109.2|9120.7|9118.3|9121|9118.6|9108.8|9106.4|372
1714632900000|2024-05-02 06:55:00|9120.6|9118.2|9115|9112.6|9125.1|9122.7|9114.9|9112.5|419
1714633200000|2024-05-02 07:00:00|9114.8|9112.4|9112.1|9109.7|9116.6|9114.2|9109.3|9106.9|578
1714633500000|2024-05-02 07:05:00|9112|9109.6|9115.6|9113.2|9117.9|9115.5|9111.2|9108.8|399
1714633800000|2024-05-02 07:10:00|9115.5|9113.1|9120.5|9118.1|9121.5|9119.1|9114.7|9112.3|357
1714634100000|2024-05-02 07:15:00|9120.7|9118.3|9120.1|9117.7|9122.6|9120.2|9118.6|9116.2|303
1714634400000|2024-05-02 07:20:00|9120|9117.6|9114.9|9112.5|9121.9|9119.5|9114.6|9112.2|311
1714634700000|2024-05-02 07:25:00|9115|9112.6|9118.3|9115.9|9118.3|9115.9|9113.6|9111.2|223
1714635000000|2024-05-02 07:30:00|9118.2|9115.8|9118.5|9116.1|9124.2|9121.8|9118.2|9115.8|337
1714635300000|2024-05-02 07:35:00|9118.4|9116|9117.4|9115|9121.7|9119.3|9116|9113.6|319
1714635600000|2024-05-02 07:40:00|9117.3|9114.9|9113.8|9111.4|9117.7|9115.3|9112.5|9110.1|323
1714635900000|2024-05-02 07:45:00|9113.9|9111.5|9115.4|9113|9116.5|9114.1|9112.7|9110.3|288
1714636200000|2024-05-02 07:50:00|9115.5|9113.1|9116.1|9113.7|9118.3|9115.9|9113.4|9111|252
1714636500000|2024-05-02 07:55:00|9115.9|9113.5|9119.1|9116.7|9121.4|9119|9114|9111.6|348
1714636800000|2024-05-02 08:00:00|9119|9116.6|9118.5|9116.1|9119.2|9117.1|9114.8|9113|243
1714637100000|2024-05-02 08:05:00|9118.3|9115.9|9125|9123.5|9125.9|9123.9|9118|9115.6|293
1714637400000|2024-05-02 08:10:00|9124.7|9123.2|9126.5|9125|9127|9125.5|9121.9|9120|299
1714637700000|2024-05-02 08:15:00|9126.4|9124.9|9129.2|9126.8|9129.3|9126.9|9124.2|9122.7|247
1714638000000|2024-05-02 08:20:00|9129.3|9126.9|9129.8|9128.3|9132.7|9130.7|9128.3|9126.4|299
1714638300000|2024-05-02 08:25:00|9129.7|9128.2|9133.1|9131.6|9134.3|9132|9129.6|9127.6|222
1714638600000|2024-05-02 08:30:00|9133.6|9131.2|9124.4|9122|9133.6|9131.2|9123.8|9121.8|272
1714638900000|2024-05-02 08:35:00|9123.9|9121.5|9127.3|9125.8|9127.5|9126|9123.1|9121.2|354
1714639200000|2024-05-02 08:40:00|9127.2|9125.7|9126.8|9124.4|9128.4|9126.6|9124.3|9122.8|267
1714639500000|2024-05-02 08:45:00|9127|9124.6|9126|9124.5|9129.3|9126.9|9123.9|9121.6|229
1714639800000|2024-05-02 08:50:00|9126.3|9124.8|9128.3|9125.9|9128.7|9126.4|9126|9124.2|240
1714640100000|2024-05-02 08:55:00|9128.1|9125.7|9128.2|9125.8|9129.7|9127.8|9126.6|9125.1|228
1714640400000|2024-05-02 09:00:00|9128.3|9125.9|9125|9123.5|9130.1|9128.6|9124.6|9122.6|224
1714640700000|2024-05-02 09:05:00|9124.8|9123.3|9124.1|9121.7|9125.8|9124.1|9123.8|9121.6|155
1714641000000|2024-05-02 09:10:00|9124.2|9121.8|9124.3|9122.8|9125.3|9123.2|9122.9|9120.5|170
1714641300000|2024-05-02 09:15:00|9124.8|9122.4|9124.1|9121.7|9125.6|9124.1|9123.1|9120.7|154
1714641600000|2024-05-02 09:20:00|9124.2|9121.8|9124.2|9122.7|9125.1|9123.3|9123.4|9121.3|116
1714641900000|2024-05-02 09:25:00|9124.3|9122.8|9128|9125.6|9128.5|9126.1|9124.3|9122.5|177
1714642200000|2024-05-02 09:30:00|9128.1|9125.7|9127.1|9124.7|9128.8|9126.4|9127.1|9124.7|155
1714642500000|2024-05-02 09:35:00|9127.2|9124.8|9127.8|9125.4|9129.8|9127.4|9126|9123.6|183
1714642800000|2024-05-02 09:40:00|9127.9|9125.5|9127.5|9125.1|9128|9125.8|9125.1|9122.7|120
1714643100000|2024-05-02 09:45:00|9127.6|9125.2|9124.6|9123.1|9127.8|9125.4|9124.5|9122.1|97
1714643400000|2024-05-02 09:50:00|9124.5|9123|9124.8|9123.3|9126.2|9124.6|9124.4|9122|129
1714643700000|2024-05-02 09:55:00|9124.9|9123.4|9124|9122.5|9126.2|9124.7|9123.7|9121.7|124
1714644000000|2024-05-02 10:00:00|9123.9|9122.4|9126.1|9123.7|9126.9|9125.3|9121.6|9119.2|242
1714644300000|2024-05-02 10:05:00|9126.4|9124|9125.4|9123.9|9128.1|9125.8|9124.6|9122.2|189
1714644600000|2024-05-02 10:10:00|9125.3|9123.8|9125.8|9124.3|9126.7|9125.2|9124.9|9123.1|209
1714644900000|2024-05-02 10:15:00|9125.9|9124.4|9125.7|9124.2|9127|9125.5|9125.1|9123.6|153
1714645200000|2024-05-02 10:20:00|9125.8|9124.3|9122.6|9121.1|9126.2|9124.7|9122.5|9121|165
1714645500000|2024-05-02 10:25:00|9122.5|9121|9124.5|9123|9124.7|9123.2|9122.5|9121|133
1714645800000|2024-05-02 10:30:00|9124.4|9122.9|9123.2|9121.7|9124.7|9123|9122.7|9120.3|126
1714646100000|2024-05-02 10:35:00|9123.4|9121.9|9120|9117.6|9124.3|9122.8|9119.9|9117.6|146
1714646400000|2024-05-02 10:40:00|9119.9|9117.5|9119.3|9117.8|9120|9117.9|9117.4|9115.1|221
1714646700000|2024-05-02 10:45:00|9119|9117.5|9119.2|9117.7|9120.5|9119|9118.2|9116.2|145
1714647000000|2024-05-02 10:50:00|9119.1|9117.6|9121.6|9120.1|9121.6|9120.1|9118.1|9116.2|117
1714647300000|2024-05-02 10:55:00|9121.5|9120|9118.7|9117.2|9121.9|9120.2|9118.6|9117.1|144
1714647600000|2024-05-02 11:00:00|9118.6|9117.1|9120.7|9118.3|9120.8|9118.4|9116.3|9114.5|200
1714647900000|2024-05-02 11:05:00|9120.8|9118.4|9122.9|9120.5|9124.1|9121.7|9120.7|9118.3|163
1714648200000|2024-05-02 11:10:00|9122.8|9120.4|9125.1|9122.7|9125.7|9123.7|9122.3|9120.4|146
1714648500000|2024-05-02 11:15:00|9125.2|9122.8|9124.7|9123.2|9126.3|9124.2|9124.4|9122.1|132
1714648800000|2024-05-02 11:20:00|9124.8|9123.3|9123.2|9120.8|9126|9124.5|9123|9120.6|164
1714649100000|2024-05-02 11:25:00|9123|9120.6|9119.3|9116.9|9123.3|9121.7|9116.5|9115|203
1714649400000|2024-05-02 11:30:00|9119.4|9117|9117.1|9115.6|9121.4|9119|9117.1|9115.1|231
1714649700000|2024-05-02 11:35:00|9117.3|9115.8|9118.6|9117.1|9119.1|9117.1|9115|9113.5|303
1714650000000|2024-05-02 11:40:00|9118.7|9117.2|9120.8|9119.3|9123.1|9120.7|9118.7|9116.7|193
1714650300000|2024-05-02 11:45:00|9120.7|9119.2|9121.1|9119.6|9122.6|9120.2|9118.6|9116.5|211
1714650600000|2024-05-02 11:50:00|9121.2|9119.7|9121.5|9119.1|9121.8|9119.7|9119|9117.4|209
1714650900000|2024-05-02 11:55:00|9121.7|9119.3|9120.9|9119.4|9122.1|9120.2|9119|9117.3|177
1714651200000|2024-05-02 12:00:00|9120.8|9119.3|9124.1|9121.7|9124.2|9121.8|9119.7|9118.2|226
1714651500000|2024-05-02 12:05:00|9124.2|9121.8|9123.4|9121.9|9126.6|9124.8|9122.9|9121|249
1714651800000|2024-05-02 12:10:00|9123.3|9121.8|9119.6|9117.2|9123.7|9122.1|9117.8|9116.3|276
1714652100000|2024-05-02 12:15:00|9119.5|9117.1|9119.4|9117|9120|9117.9|9116.9|9115.4|217
1714652400000|2024-05-02 12:20:00|9119.5|9117.1|9118.3|9116.8|9119.7|9118.1|9117.5|9115.4|240
1714652700000|2024-05-02 12:25:00|9118.2|9116.7|9119.1|9114.1|9120.1|9117.8|9117|9114|255
1714653000000|2024-05-02 12:30:00|9119.2|9114.2|9120.1|9117.7|9126.2|9123.8|9118|9113.9|528
1714653300000|2024-05-02 12:35:00|9120|9117.6|9115.4|9113.9|9122.5|9120.1|9115.2|9113.7|392
1714653600000|2024-05-02 12:40:00|9115.3|9113.8|9113.6|9111.2|9115.5|9114|9110.9|9109.2|465
1714653900000|2024-05-02 12:45:00|9113.8|9111.4|9114.3|9111.9|9116.6|9114.2|9109.9|9107.9|395
1714654200000|2024-05-02 12:50:00|9113.8|9112.3|9122.6|9121.1|9122.6|9121.1|9113.5|9111.4|306
1714654500000|2024-05-02 12:55:00|9122.7|9121.2|9122.2|9120.7|9123.2|9121.7|9119.9|9118.4|352
1714654800000|2024-05-02 13:00:00|9121.9|9120.4|9128|9125.6|9128|9125.7|9120.4|9118|444
1714655100000|2024-05-02 13:05:00|9128.1|9125.7|9130.4|9128.9|9131.5|9130|9126.8|9125|277
1714655400000|2024-05-02 13:10:00|9130.1|9128.6|9125.9|9124.4|9131.4|9129.8|9125.9|9124.2|334
1714655700000|2024-05-02 13:15:00|9125.8|9124.3|9130.9|9128.5|9132.3|9130.3|9125.1|9122.8|364
1714656000000|2024-05-02 13:20:00|9131.3|9128.9|9127.6|9126.1|9131.8|9129.8|9124.7|9123.2|344
1714656300000|2024-05-02 13:25:00|9127.9|9126.4|9129.1|9127.6|9131.6|9130.1|9127.8|9126.1|330
1714656600000|2024-05-02 13:30:00|9128.8|9127.3|9134.8|9133.3|9135.8|9133.4|9126.9|9125.4|518
1714656900000|2024-05-02 13:35:00|9134.7|9133.2|9134.2|9131.8|9135.1|9133.3|9128.4|9126.5|507
1714657200000|2024-05-02 13:40:00|9133.8|9131.4|9130.3|9128.8|9134.3|9131.9|9127.7|9125.6|443
1714657500000|2024-05-02 13:45:00|9130.2|9128.7|9131.6|9130.1|9133.2|9131.7|9128.5|9127|465
1714657800000|2024-05-02 13:50:00|9131.5|9130|9131.4|9129.9|9134.7|9133|9130|9128.5|401
1714658100000|2024-05-02 13:55:00|9131.3|9129.8|9130.7|9128.3|9132|9130.3|9126.2|9123.8|321
1714658400000|2024-05-02 14:00:00|9130.8|9128.4|9133.2|9130.8|9136.7|9134.4|9130.3|9128.2|514
1714658700000|2024-05-02 14:05:00|9133|9130.6|9133.8|9132.3|9135|9133.5|9129.7|9128.2|407
1714659000000|2024-05-02 14:10:00|9133.4|9131.9|9134.1|9131.7|9135.5|9133.7|9132.6|9130.5|452
1714659300000|2024-05-02 14:15:00|9133.6|9132.1|9127.1|9125.6|9134.3|9132.3|9127.1|9125.6|405
1714659600000|2024-05-02 14:20:00|9127.3|9125.8|9127.1|9125.6|9131.6|9129.6|9125.1|9123.3|399
1714659900000|2024-05-02 14:25:00|9127|9125.5|9127.7|9126.2|9130.3|9127.9|9126.3|9124.8|348
1714660200000|2024-05-02 14:30:00|9127.4|9125.9|9126.9|9125.4|9128.5|9126.4|9125|9123|313
1714660500000|2024-05-02 14:35:00|9127|9125.5|9126.1|9123.7|9129.2|9127.3|9122.7|9121.2|284
1714660800000|2024-05-02 14:40:00|9126|9123.6|9127.6|9126.1|9128.3|9126.5|9123.5|9121.4|326
1714661100000|2024-05-02 14:45:00|9127.7|9126.2|9128|9126.5|9129.2|9127.6|9123.9|9121.6|327
1714661400000|2024-05-02 14:50:00|9128.1|9126.6|9134.4|9132|9134.7|9132.4|9126.6|9124.2|517
1714661700000|2024-05-02 14:55:00|9134.3|9131.9|9135.8|9133.4|9137.2|9134.8|9133.5|9131.1|604
1714662000000|2024-05-02 15:00:00|9135.9|9133.5|9138.3|9136.8|9138.4|9136.9|9133.1|9131.6|445
1714662300000|2024-05-02 15:05:00|9138.2|9136.7|9133.2|9131.7|9139|9137.5|9133|9131.4|330
1714662600000|2024-05-02 15:10:00|9133.1|9131.6|9132.9|9131.4|9137.6|9135.6|9132.4|9130.7|409
1714662900000|2024-05-02 15:15:00|9132.6|9131.1|9132.2|9130.7|9133.3|9131.8|9130.8|9129.2|255
1714663200000|2024-05-02 15:20:00|9132.3|9130.8|9128.1|9126.6|9132.3|9130.8|9127.7|9126.2|279
1714663500000|2024-05-02 15:25:00|9128|9126.5|9127.5|9125.1|9128.1|9126.6|9125.5|9123.5|232
1714663800000|2024-05-02 15:30:00|9127.4|9125|9125.6|9123.2|9127.4|9125.5|9124.7|9123.1|252
1714664100000|2024-05-02 15:35:00|9125.5|9123.1|9118.4|9116.9|9126|9124|9118|9116.5|241
1714664400000|2024-05-02 15:40:00|9118.5|9117|9122.8|9121.3|9123|9121.5|9115.7|9113.9|283
1714664700000|2024-05-02 15:45:00|9122.7|9121.2|9119.6|9118.1|9123.5|9122|9118.8|9117.3|248
1714665000000|2024-05-02 15:50:00|9119.4|9117.9|9120.7|9118.3|9120.9|9119.2|9119.3|9117.7|175
1714665300000|2024-05-02 15:55:00|9120.8|9118.4|9120|9118.5|9120.9|9119|9117.8|9116.3|195
1714665600000|2024-05-02 16:00:00|9120.5|9118.1|9121|9119.5|9122.5|9120.1|9118.4|9116|190
1714665900000|2024-05-02 16:05:00|9121.2|9119.7|9121.1|9119.6|9121.7|9120.2|9120.5|9119|147
1714666200000|2024-05-02 16:10:00|9120.9|9119.4|9121.4|9119.9|9122.3|9120.8|9120|9118.1|143
1714666500000|2024-05-02 16:15:00|9121.2|9119.7|9124|9122.5|9125.5|9123.7|9120.6|9119.1|181
1714666800000|2024-05-02 16:20:00|9124.1|9122.6|9121.3|9119.8|9124.1|9122.6|9120.3|9118.8|223
1714667100000|2024-05-02 16:25:00|9121.1|9119.6|9119|9117.5|9123.9|9121.7|9119|9117.5|209
1714667400000|2024-05-02 16:30:00|9119.1|9117.6|9118|9116.5|9120.2|9118.7|9117.6|9116.1|141
1714667700000|2024-05-02 16:35:00|9118.2|9116.7|9118.1|9115.7|9121.2|9119.7|9117.6|9115.5|170
1714668000000|2024-05-02 16:40:00|9118.2|9115.8|9114.8|9112.4|9118.6|9116.8|9114.3|9112.3|134
1714668300000|2024-05-02 16:45:00|9114.4|9112.9|9111.6|9110.1|9114.8|9112.9|9110.7|9109.2|120
1714668600000|2024-05-02 16:50:00|9111.9|9110.4|9113.3|9111.8|9114.1|9112.6|9111.9|9110.4|145
1714668900000|2024-05-02 16:55:00|9113.2|9111.7|9116.2|9114.7|9116.6|9115.1|9113.2|9111.7|150
1714669200000|2024-05-02 17:00:00|9116.1|9114.6|9115.5|9114|9116.9|9115|9112.7|9111.2|167
1714669500000|2024-05-02 17:05:00|9115.3|9113.8|9119.4|9117|9120.3|9117.9|9115|9113.5|157
1714669800000|2024-05-02 17:10:00|9119.3|9116.9|9119.1|9117.6|9120.4|9118.1|9117.5|9116|131
1714670100000|2024-05-02 17:15:00|9119|9117.5|9119.9|9118.4|9120.4|9118.9|9117.9|9116.4|132
1714670400000|2024-05-02 17:20:00|9119.8|9118.3|9116.9|9115.4|9119.8|9118.3|9116.6|9114.9|155
1714670700000|2024-05-02 17:25:00|9116.8|9115.3|9116.2|9113.8|9117.4|9115.6|9114.8|9113.1|139
1714671000000|2024-05-02 17:30:00|9116|9113.6|9114.2|9112.7|9116.1|9114|9114.2|9112.3|132
1714671300000|2024-05-02 17:35:00|9114.3|9112.8|9115.2|9112.8|9115.3|9113.5|9113.8|9112.2|114
1714671600000|2024-05-02 17:40:00|9115.1|9112.7|9108|9105.6|9115.3|9113.8|9107.3|9105.6|188
1714671900000|2024-05-02 17:45:00|9108.1|9105.7|9104.7|9102.3|9108.5|9106.5|9102.2|9100.4|218
1714672200000|2024-05-02 17:50:00|9104.9|9102.5|9106.3|9103.9|9106.3|9104.3|9102.1|9099.7|184
1714672500000|2024-05-02 17:55:00|9106.2|9103.8|9107.5|9106|9108.8|9106.8|9105.3|9102.9|137
1714672800000|2024-05-02 18:00:00|9107.6|9106.1|9107.8|9105.4|9108.5|9106.7|9106.5|9104.5|169
1714673100000|2024-05-02 18:05:00|9108.2|9105.8|9105.5|9103.1|9108.3|9105.9|9104.9|9102.6|155
1714673400000|2024-05-02 18:10:00|9105.4|9103|9106.9|9104.5|9106.9|9104.9|9103.8|9102|150
1714673700000|2024-05-02 18:15:00|9106.8|9104.4|9109|9106.6|9109|9106.6|9105.4|9103.4|173
1714674000000|2024-05-02 18:20:00|9108.9|9106.5|9108|9105.6|9109.7|9107.3|9106.9|9104.8|143
1714674300000|2024-05-02 18:25:00|9108.1|9105.7|9108.2|9105.8|9109.9|9107.5|9107.1|9105.3|119
1714674600000|2024-05-02 18:30:00|9108.3|9105.9|9107.3|9105.8|9108.8|9106.4|9106.2|9104.3|113
1714674900000|2024-05-02 18:35:00|9107.2|9105.7|9104|9102.5|9109.6|9107.2|9103.8|9101.7|115
1714675200000|2024-05-02 18:40:00|9104.3|9102.8|9105.1|9102.7|9105.1|9103.5|9103.7|9101.3|148
1714675500000|2024-05-02 18:45:00|9105.4|9103|9104.3|9101.9|9106.4|9104.4|9102.6|9100.6|129
1714675800000|2024-05-02 18:50:00|9104.2|9101.8|9102.4|9100.9|9104.9|9103.2|9101.2|9099.6|144
1714676100000|2024-05-02 18:55:00|9102.1|9100.6|9101.7|9099.3|9103|9100.7|9099|9096.9|128
1714676400000|2024-05-02 19:00:00|9101.5|9099.1|9105|9102.6|9105|9102.6|9101.5|9099.1|159
1714676700000|2024-05-02 19:05:00|9104.9|9102.5|9106.2|9103.8|9107|9104.6|9104.5|9102.1|120
1714677000000|2024-05-02 19:10:00|9106.1|9103.7|9102.9|9101.4|9106.2|9104.5|9102.5|9100.5|135
1714677300000|2024-05-02 19:15:00|9103.7|9101.3|9103.1|9100.7|9104.1|9101.7|9102|9099.6|122
1714677600000|2024-05-02 19:20:00|9103|9100.6|9103.6|9101.2|9104.2|9101.8|9101.4|9099|128
1714677900000|2024-05-02 19:25:00|9103.8|9101.4|9103.5|9101.1|9104.3|9101.9|9102.7|9100.3|93
1714678200000|2024-05-02 19:30:00|9103.6|9101.2|9102.9|9100.5|9103.8|9101.4|9102.1|9099.7|124
1714678500000|2024-05-02 19:35:00|9103.1|9100.7|9102.4|9100|9105|9103|9102.3|9099.9|134
1714678800000|2024-05-02 19:40:00|9102.5|9100.1|9103.5|9101.1|9103.9|9101.5|9102.2|9099.8|107
1714679100000|2024-05-02 19:45:00|9103.9|9101.5|9103.2|9100.8|9105.1|9102.7|9102.7|9100.3|111
1714679400000|2024-05-02 19:50:00|9103|9100.6|9104.3|9101.9|9104.6|9102.4|9103|9100.6|103
1714679700000|2024-05-02 19:55:00|9104.2|9101.8|9103.7|9101.3|9104.8|9102.5|9103.1|9100.7|126
1714680000000|2024-05-02 20:00:00|9103.8|9101.4|9104.8|9102.4|9106.2|9103.8|9103.3|9100.9|78
1714680300000|2024-05-02 20:05:00|9104.2|9101.8|9104.6|9103.1|9105.1|9103.1|9103.7|9101.7|50
1714680600000|2024-05-02 20:10:00|9104.7|9103.2|9105.6|9103.2|9105.9|9103.9|9104.7|9102.5|40
1714680900000|2024-05-02 20:15:00|9105.4|9103|9104|9101.6|9105.6|9103.2|9103.9|9101.5|88
1714681200000|2024-05-02 20:20:00|9104.4|9102|9104.9|9102.5|9105.4|9103|9104.4|9102|51
1714681500000|2024-05-02 20:25:00|9105|9102.6|9107.5|9105.1|9107.5|9105.1|9104.9|9102.5|62
1714681800000|2024-05-02 20:30:00|9107.6|9105.2|9107.8|9105.4|9109|9106.6|9106.3|9103.9|91
1714682100000|2024-05-02 20:35:00|9107.7|9105.3|9108.3|9105.9|9108.6|9106.2|9106.3|9103.9|87
1714682400000|2024-05-02 20:40:00|9108.4|9106|9109|9106.6|9109.8|9107.4|9108.3|9105.9|85
1714682700000|2024-05-02 20:45:00|9109.1|9106.7|9108.1|9105.7|9109.1|9106.7|9107.5|9105.1|86
1714683000000|2024-05-02 20:50:00|9108.2|9105.8|9108.3|9105.9|9108.4|9106|9107.1|9104.7|95
1714683300000|2024-05-02 20:55:00|9109|9105.1|9108.7|9103.8|9110.2|9105.6|9107.7|9103.6|176
1714683600000|2024-05-02 21:00:00|9108.6|9102.1|9105.2|9098.7|9108.6|9102.1|9105.2|9098.7|3
1714683900000|2024-05-02 21:05:00|9102.7|9096.2|9104.1|9097.6|9105.3|9098.8|9102.7|9096.2|29
1714684200000|2024-05-02 21:10:00|9104|9097.5|9104.8|9098.3|9104.8|9098.3|9104|9097.5|37
1714684500000|2024-05-02 21:15:00|9104.7|9098.2|9104.5|9098|9104.8|9098.3|9104.3|9097.8|20
1714684800000|2024-05-02 21:20:00|9104.6|9098.1|9104.8|9098.3|9105.1|9098.6|9102.9|9096.4|31
1714685100000|2024-05-02 21:25:00|9104.7|9098.2|9104.9|9098.4|9104.9|9098.4|9104.6|9098.1|25
1714685400000|2024-05-02 21:30:00|9104.8|9098.3|9103.9|9097.4|9104.9|9098.4|9103.8|9097.3|25
1714685700000|2024-05-02 21:35:00|9103.8|9097.3|9103.9|9097.4|9104|9097.5|9103.7|9097.2|36
1714686000000|2024-05-02 21:40:00|9104|9097.5|9104.8|9098.3|9104.8|9098.3|9104|9097.5|65
1714686300000|2024-05-02 21:45:00|9105.3|9098.8|9104.3|9097.8|9105.4|9098.9|9104.1|9097.6|50
1714686600000|2024-05-02 21:50:00|9104.5|9098|9104.6|9098.1|9105.6|9099.1|9104.3|9097.8|89
1714686900000|2024-05-02 21:55:00|9104.7|9098.2|9104.9|9098.4|9107.3|9100.8|9103.9|9097.4|279
1714687200000|2024-05-02 22:00:00|9105|9098.5|9103.3|9099.1|9106.9|9100.6|9103.1|9098.5|183
1714687500000|2024-05-02 22:05:00|9102.5|9099.8|9102.3|9099.9|9104.3|9101.9|9102.2|9099.8|38
1714687800000|2024-05-02 22:10:00|9102.4|9100|9101.7|9099.3|9102.6|9100.2|9100.5|9098.1|56
1714688100000|2024-05-02 22:15:00|9101.6|9099.2|9102.6|9100.2|9102.7|9100.3|9101|9098.6|73
1714688400000|2024-05-02 22:20:00|9102.5|9100.1|9102.3|9099.9|9103.1|9100.7|9102.2|9099.8|78
1714688700000|2024-05-02 22:25:00|9102.2|9099.8|9101.9|9099.5|9102.6|9100.2|9100.7|9098.3|73
1714689000000|2024-05-02 22:30:00|9102|9099.6|9103.3|9100.9|9103.9|9101.5|9101.6|9099.2|142
1714689300000|2024-05-02 22:35:00|9103.2|9100.8|9102.4|9100|9103.8|9101.4|9102.3|9099.9|50
1714689600000|2024-05-02 22:40:00|9102.3|9099.9|9102.6|9100.2|9102.7|9100.3|9101.9|9099.5|66
1714689900000|2024-05-02 22:45:00|9102.5|9100.1|9101.9|9099.5|9102.7|9100.3|9101.5|9099.1|26
1714690200000|2024-05-02 22:50:00|9102|9099.6|9100.8|9098.4|9102|9099.6|9100.7|9098.3|59
1714690500000|2024-05-02 22:55:00|9100.5|9098.1|9100.8|9098.4|9100.8|9098.4|9099.8|9097.4|75
1714690800000|2024-05-02 23:00:00|9100.9|9098.5|9100.1|9097.7|9101|9098.6|9099.4|9097|63
1714691100000|2024-05-02 23:05:00|9100.2|9097.8|9100.4|9098|9101.1|9098.7|9099.9|9097.7|67
1714691400000|2024-05-02 23:10:00|9100.3|9097.9|9099.9|9097.5|9100.4|9098|9098.9|9096.5|63
1714691700000|2024-05-02 23:15:00|9099.7|9097.3|9100.1|9097.7|9100.1|9097.7|9099.4|9097|50
1714692000000|2024-05-02 23:20:00|9100|9097.6|9100.1|9097.7|9100.2|9097.8|9098.8|9096.4|70
1714692300000|2024-05-02 23:25:00|9100.3|9097.9|9100.2|9097.8|9101|9098.6|9099.6|9097.2|65
1714692600000|2024-05-02 23:30:00|9100|9097.6|9100.3|9097.9|9101.1|9098.7|9099.9|9097.5|80
1714692900000|2024-05-02 23:35:00|9100.2|9097.8|9099.8|9097.4|9100.3|9097.9|9099.1|9096.7|73
1714693200000|2024-05-02 23:40:00|9099.7|9097.3|9101.5|9099.1|9101.6|9099.2|9099.6|9097.2|72
1714693500000|2024-05-02 23:45:00|9101.4|9099|9100.1|9097.7|9101.5|9099.1|9099.4|9097|128
1714693800000|2024-05-02 23:50:00|9100.2|9097.8|9098.9|9096.5|9100.7|9098.3|9098.8|9096.4|69
1714694100000|2024-05-02 23:55:00|9099|9096.6|9099|9096.6|9099.5|9097.1|9098.9|9096.5|69
1714694400000|2024-05-03 00:00:00|9098.8|9096.4|9099.4|9097|9100.9|9098.5|9098.8|9096.4|204
1714694700000|2024-05-03 00:05:00|9099.5|9097.1|9101.8|9099.4|9102.1|9099.7|9099.5|9097.1|154
1714695000000|2024-05-03 00:10:00|9101.9|9099.5|9103.2|9100.8|9103.6|9101.2|9101.6|9099.2|128
1714695300000|2024-05-03 00:15:00|9103.1|9100.7|9104.5|9102.1|9104.9|9102.5|9102.7|9100.3|138
1714695600000|2024-05-03 00:20:00|9104.4|9102|9104.8|9102.4|9105|9102.6|9104.1|9101.7|99
1714695900000|2024-05-03 00:25:00|9104.5|9102.1|9105|9102.6|9106.4|9104|9104.3|9101.9|118
1714696200000|2024-05-03 00:30:00|9104.8|9102.4|9104.3|9101.9|9105.7|9103.3|9104.2|9101.8|76
1714696500000|2024-05-03 00:35:00|9104.1|9101.7|9104.4|9102|9104.4|9102|9103|9100.6|92
1714696800000|2024-05-03 00:40:00|9104.3|9101.9|9102.1|9099.7|9104.8|9102.4|9101.5|9099.1|93
1714697100000|2024-05-03 00:45:00|9102|9099.6|9101.4|9099|9102.4|9100|9101.1|9098.7|65
1714697400000|2024-05-03 00:50:00|9101.1|9098.7|9098|9095.6|9101.2|9098.8|9097.6|9095.2|109
1714697700000|2024-05-03 00:55:00|9097.9|9095.5|9096.9|9094.5|9098.1|9095.7|9096.7|9094.3|124
1714698000000|2024-05-03 01:00:00|9097|9094.6|9096.6|9094.2|9097.4|9095|9095.8|9093.4|104
1714698300000|2024-05-03 01:05:00|9096.7|9094.3|9097.1|9094.7|9097.8|9095.4|9096.5|9094.1|67
1714698600000|2024-05-03 01:10:00|9097|9094.6|9098|9095.6|9098.9|9096.5|9096.8|9094.4|70
1714698900000|2024-05-03 01:15:00|9097.9|9095.5|9097.4|9095|9098.1|9095.7|9096.8|9094.4|106
1714699200000|2024-05-03 01:20:00|9097.3|9094.9|9096|9093.6|9097.5|9095.1|9094.5|9092.1|126
1714699500000|2024-05-03 01:25:00|9095.9|9093.5|9095.6|9093.2|9096|9093.6|9094.4|9092|64
1714699800000|2024-05-03 01:30:00|9096|9093.6|9091.3|9088.9|9096.5|9094.1|9091.2|9088.8|130
1714700100000|2024-05-03 01:35:00|9091.2|9088.8|9092.5|9090.1|9092.9|9090.5|9090|9087.6|155
1714700400000|2024-05-03 01:40:00|9092.2|9089.8|9092.6|9090.2|9094.5|9092.1|9092.2|9089.8|139
1714700700000|2024-05-03 01:45:00|9092.7|9090.3|9093.5|9091.1|9093.5|9091.1|9092.3|9089.9|133
1714701000000|2024-05-03 01:50:00|9093.4|9091|9092.5|9090.1|9094.1|9091.7|9091|9088.6|129
1714701300000|2024-05-03 01:55:00|9093|9090.6|9092.5|9090.1|9093.1|9090.7|9090.9|9088.5|155
1714701600000|2024-05-03 02:00:00|9092.6|9090.2|9093.3|9090.9|9094.4|9092|9092.4|9090|112
1714701900000|2024-05-03 02:05:00|9093.4|9091|9093.1|9090.7|9094.2|9091.8|9092.7|9090.3|55
1714702200000|2024-05-03 02:10:00|9093.3|9090.9|9093.7|9091.3|9094|9091.6|9092.8|9090.4|57
1714702500000|2024-05-03 02:15:00|9093.6|9091.2|9093.3|9090.9|9093.9|9091.5|9092.8|9090.4|91
1714702800000|2024-05-03 02:20:00|9093.4|9091|9096|9093.6|9096|9093.6|9093.4|9091|64
1714703100000|2024-05-03 02:25:00|9096.3|9093.9|9096.5|9094.1|9096.9|9094.5|9095.4|9093|85
1714703400000|2024-05-03 02:30:00|9096.3|9093.9|9094|9092.5|9096.7|9094.3|9094|9091.9|91
1714703700000|2024-05-03 02:35:00|9094.3|9091.9|9093.6|9091.2|9094.9|9092.5|9093.6|9091.2|69
1714704000000|2024-05-03 02:40:00|9093.5|9091.1|9094.2|9091.8|9094.2|9091.8|9093.2|9090.8|51
1714704300000|2024-05-03 02:45:00|9094.1|9091.7|9094.9|9092.5|9095.3|9092.9|9094|9091.6|92
1714704600000|2024-05-03 02:50:00|9094.8|9092.4|9095.1|9092.7|9095.8|9093.4|9094.2|9091.8|56
1714704900000|2024-05-03 02:55:00|9095.2|9092.8|9095.1|9092.7|9096.3|9093.9|9095|9092.6|76
1714705200000|2024-05-03 03:00:00|9095.2|9092.8|9095.4|9093|9095.9|9093.5|9094.6|9092.2|66
1714705500000|2024-05-03 03:05:00|9095.5|9093.1|9095.9|9093.5|9096.5|9094.1|9095.5|9093.1|49
1714705800000|2024-05-03 03:10:00|9096|9093.6|9095.9|9093.5|9096.6|9094.2|9095.6|9093.2|53
1714706100000|2024-05-03 03:15:00|9095.8|9093.4|9097.8|9095.4|9098|9095.6|9095.8|9093.4|81
1714706400000|2024-05-03 03:20:00|9097.9|9095.5|9097.5|9095.1|9098.1|9095.7|9097.1|9094.7|45
1714706700000|2024-05-03 03:25:00|9097.6|9095.2|9096.8|9094.4|9097.8|9095.4|9096.6|9094.2|49
1714707000000|2024-05-03 03:30:00|9096.6|9094.2|9097.2|9094.8|9097.5|9095.1|9096.2|9093.8|74
1714707300000|2024-05-03 03:35:00|9097.3|9094.9|9097.1|9094.7|9097.9|9095.5|9096.5|9094.1|102
1714707600000|2024-05-03 03:40:00|9096.8|9094.4|9095.5|9093.1|9097.1|9094.7|9095.3|9092.9|58
1714707900000|2024-05-03 03:45:00|9095.8|9093.4|9096.2|9093.8|9096.5|9094.1|9095.5|9093.1|38
1714708200000|2024-05-03 03:50:00|9095.8|9093.4|9095.3|9092.9|9096.2|9093.8|9095.1|9092.7|52
1714708500000|2024-05-03 03:55:00|9095.2|9092.8|9096|9093.6|9096.2|9093.8|9094.9|9092.5|56
1714708800000|2024-05-03 04:00:00|9095.9|9093.5|9096.1|9093.7|9096.3|9093.9|9095.5|9093.1|55
1714709100000|2024-05-03 04:05:00|9096.2|9093.8|9096.5|9094.1|9097.4|9095|9096.1|9093.7|51
1714709400000|2024-05-03 04:10:00|9096.4|9094|9097.2|9094.8|9097.2|9094.8|9095.8|9093.4|53
1714709700000|2024-05-03 04:15:00|9097.1|9094.7|9097|9094.6|9097.2|9094.8|9096.3|9093.9|62
1714710000000|2024-05-03 04:20:00|9096.9|9094.5|9097.7|9095.3|9097.7|9095.3|9096.9|9094.5|38
1714710300000|2024-05-03 04:25:00|9097.5|9095.1|9097.9|9095.5|9098.5|9096.1|9097|9094.7|46
1714710600000|2024-05-03 04:30:00|9098|9095.6|9097.1|9094.7|9098.3|9095.9|9097|9094.6|42
1714710900000|2024-05-03 04:35:00|9097.3|9094.9|9096.1|9093.7|9097.4|9095|9096.1|9093.7|51
1714711200000|2024-05-03 04:40:00|9096|9093.6|9095.7|9093.3|9096.3|9093.9|9095.1|9092.7|65
1714711500000|2024-05-03 04:45:00|9095.9|9093.5|9095.2|9092.8|9096.1|9093.7|9094.9|9092.5|47
1714711800000|2024-05-03 04:50:00|9095.3|9092.9|9096.1|9093.7|9096.2|9093.8|9094.8|9092.4|65
1714712100000|2024-05-03 04:55:00|9096.2|9093.8|9096.6|9094.2|9096.9|9094.5|9096.1|9093.7|54
1714712400000|2024-05-03 05:00:00|9096.5|9094.1|9095.3|9092.9|9097.3|9094.9|9095.2|9092.8|58
1714712700000|2024-05-03 05:05:00|9095.1|9092.7|9094.7|9092.3|9095.5|9093.1|9094.5|9092.1|46
1714713000000|2024-05-03 05:10:00|9094.8|9092.4|9093.7|9091.3|9095.9|9093.5|9093.7|9091.3|48
1714713300000|2024-05-03 05:15:00|9093.8|9091.4|9092.9|9090.5|9094.4|9092|9092|9089.6|41
1714713600000|2024-05-03 05:20:00|9092.8|9090.4|9092|9089.6|9093.1|9090.7|9091.6|9089.2|53
1714713900000|2024-05-03 05:25:00|9092.1|9089.7|9089.9|9087.5|9092.3|9089.9|9087.7|9085.3|102
1714714200000|2024-05-03 05:30:00|9090|9087.6|9088.8|9086.4|9090|9087.6|9088.5|9086.1|99
1714714500000|2024-05-03 05:35:00|9088.7|9086.3|9085.7|9083.3|9089.2|9086.8|9085.1|9082.7|77
1714714800000|2024-05-03 05:40:00|9085.5|9083.1|9082.8|9080.4|9085.5|9083.1|9082.6|9080.2|140
1714715100000|2024-05-03 05:45:00|9082.7|9080.3|9083.9|9081.5|9086.6|9084.2|9082|9079.6|124
1714715400000|2024-05-03 05:50:00|9083.8|9081.4|9087.4|9085|9087.6|9085.2|9083.8|9081.4|104
1714715700000|2024-05-03 05:55:00|9087.3|9084.9|9086.7|9084.3|9087.6|9085.2|9085.4|9083|98
1714716000000|2024-05-03 06:00:00|9086.5|9084.1|9090|9087.6|9090.8|9088.4|9085.9|9083.7|175
1714716300000|2024-05-03 06:05:00|9090.1|9087.7|9090.9|9088.5|9091.6|9089.2|9087.2|9085.2|185
1714716600000|2024-05-03 06:10:00|9091.1|9088.7|9091.5|9089.1|9092.4|9090.5|9090.4|9088.5|183
1714716900000|2024-05-03 06:15:00|9091.4|9089|9094.3|9092.8|9094.8|9092.9|9091.2|9089|132
1714717200000|2024-05-03 06:20:00|9094.2|9092.7|9093.4|9091|9096.3|9094.8|9093.4|9091|126
1714717500000|2024-05-03 06:25:00|9093.5|9091.1|9083.9|9081.5|9093.7|9091.3|9082.5|9080.1|298
1714717800000|2024-05-03 06:30:00|9084|9081.6|9088.8|9086.4|9088.8|9086.4|9079.7|9077.3|257
1714718100000|2024-05-03 06:35:00|9088.7|9086.3|9084.8|9082.4|9088.7|9086.3|9084.1|9081.7|180
1714718400000|2024-05-03 06:40:00|9084.7|9082.3|9084.3|9081.9|9086.4|9084|9082.5|9080.1|224
1714718700000|2024-05-03 06:45:00|9084.5|9082.1|9084.4|9082|9087.2|9084.8|9082.3|9079.9|242
1714719000000|2024-05-03 06:50:00|9084.5|9082.1|9083.4|9081|9087|9084.6|9083.4|9081|186
1714719300000|2024-05-03 06:55:00|9083.5|9081.1|9085.6|9083.2|9086.3|9083.9|9082.9|9080.5|215
1714719600000|2024-05-03 07:00:00|9085.8|9083.4|9084|9081.6|9085.8|9083.4|9083.1|9080.7|280
1714719900000|2024-05-03 07:05:00|9083.7|9081.3|9083.4|9081|9084.4|9082|9081.2|9078.8|232
1714720200000|2024-05-03 07:10:00|9083.2|9080.8|9084.5|9082.1|9084.8|9083|9081.7|9079.3|211
1714720500000|2024-05-03 07:15:00|9084.6|9082.2|9091.9|9089.5|9092.6|9090.2|9084.3|9081.9|183
1714720800000|2024-05-03 07:20:00|9091.8|9089.4|9087.8|9085.4|9092.2|9089.8|9087.3|9084.9|176
1714721100000|2024-05-03 07:25:00|9088.2|9085.8|9088.1|9085.7|9088.7|9086.3|9085.6|9083.2|217
1714721400000|2024-05-03 07:30:00|9088|9085.6|9084.8|9082.4|9089.4|9087.5|9084|9081.9|146
1714721700000|2024-05-03 07:35:00|9084.9|9082.5|9082.9|9080.5|9085.4|9083|9082.3|9079.9|179
1714722000000|2024-05-03 07:40:00|9082.8|9080.4|9073|9070.6|9083.4|9081.1|9072.9|9070.5|214
1714722300000|2024-05-03 07:45:00|9073.6|9071.2|9075.2|9073.7|9076.1|9074.1|9071.8|9069.4|239
1714722600000|2024-05-03 07:50:00|9074.9|9073.4|9074.1|9071.7|9076.7|9074.3|9072.4|9070.5|218
1714722900000|2024-05-03 07:55:00|9074|9071.6|9077.7|9075.3|9078.2|9076|9072.6|9070.7|185
1714723200000|2024-05-03 08:00:00|9077.8|9075.4|9076.6|9074.2|9079.3|9076.9|9075.2|9072.8|271
1714723500000|2024-05-03 08:05:00|9076.5|9074.1|9077.9|9075.5|9078.2|9075.8|9074.2|9071.8|231
1714723800000|2024-05-03 08:10:00|9078|9075.6|9080.4|9078|9081|9078.6|9077.4|9075|215
1714724100000|2024-05-03 08:15:00|9080.3|9077.9|9080.9|9078.5|9081.2|9078.8|9078.5|9076.1|136
1714724400000|2024-05-03 08:20:00|9081|9078.6|9080.6|9078.2|9082.8|9080.4|9079|9076.6|201
1714724700000|2024-05-03 08:25:00|9080.7|9078.3|9079.9|9077.5|9083.2|9081|9079.3|9076.9|153
1714725000000|2024-05-03 08:30:00|9080|9077.6|9081.5|9079.1|9083.5|9081.1|9079.2|9076.8|159
1714725300000|2024-05-03 08:35:00|9081.6|9079.2|9079.9|9077.5|9081.9|9079.5|9077.7|9075.3|173
1714725600000|2024-05-03 08:40:00|9080.2|9077.8|9082.1|9079.7|9083.5|9081.1|9079.9|9077.5|149
1714725900000|2024-05-03 08:45:00|9082.2|9079.8|9080.5|9078.1|9082.2|9079.8|9079.7|9077.3|152
1714726200000|2024-05-03 08:50:00|9080.3|9077.9|9076.2|9073.8|9082.7|9080.3|9076.1|9073.7|223
1714726500000|2024-05-03 08:55:00|9076.1|9073.7|9079.8|9077.4|9080.6|9078.2|9073.8|9071.4|258
1714726800000|2024-05-03 09:00:00|9079.7|9077.3|9077.5|9075.1|9081|9078.6|9076.7|9074.3|191
1714727100000|2024-05-03 09:05:00|9077.7|9075.3|9080.2|9077.8|9080.3|9077.9|9074.5|9072.1|187
1714727400000|2024-05-03 09:10:00|9080.1|9077.7|9079.1|9076.7|9080.1|9077.7|9077.5|9075.1|155
1714727700000|2024-05-03 09:15:00|9079.2|9076.8|9077.6|9075.2|9079.9|9077.5|9075.8|9073.4|171
1714728000000|2024-05-03 09:20:00|9077.7|9075.3|9078.6|9076.2|9078.8|9076.4|9076.4|9074|148
1714728300000|2024-05-03 09:25:00|9078.5|9076.1|9077.7|9075.3|9078.6|9076.2|9077|9074.6|160
1714728600000|2024-05-03 09:30:00|9077.6|9075.2|9075.6|9073.2|9078.7|9076.3|9075.2|9072.8|106
1714728900000|2024-05-03 09:35:00|9075.5|9073.1|9076.3|9073.9|9076.3|9073.9|9072.2|9069.8|255
1714729200000|2024-05-03 09:40:00|9076.4|9074|9073|9070.6|9077.8|9075.4|9072.3|9069.9|179
1714729500000|2024-05-03 09:45:00|9072.9|9070.5|9075.2|9072.8|9076|9073.6|9072.8|9070.4|124
1714729800000|2024-05-03 09:50:00|9074.9|9072.5|9075.2|9072.8|9076.9|9074.5|9073.9|9071.5|134
1714730100000|2024-05-03 09:55:00|9075.1|9072.7|9077.1|9074.7|9078|9075.6|9075.1|9072.7|120
1714730400000|2024-05-03 10:00:00|9077|9074.6|9077.5|9075.1|9078.5|9076.1|9075.3|9072.9|165
1714730700000|2024-05-03 10:05:00|9077.4|9075|9074.5|9072.1|9077.4|9075|9074.1|9071.7|119
1714731000000|2024-05-03 10:10:00|9074.4|9072|9072.1|9069.7|9075|9072.6|9071.5|9069.1|172
1714731300000|2024-05-03 10:15:00|9071.8|9069.4|9070.6|9068.2|9072.1|9069.7|9069.2|9066.8|148
1714731600000|2024-05-03 10:20:00|9070.5|9068.1|9072.5|9070.1|9072.5|9070.1|9069.7|9067.3|96
1714731900000|2024-05-03 10:25:00|9072.6|9070.2|9074.3|9071.9|9075.3|9072.9|9071.9|9069.5|159
1714732200000|2024-05-03 10:30:00|9074.2|9071.8|9075.9|9073.5|9076.1|9073.7|9072.4|9070|151
1714732500000|2024-05-03 10:35:00|9076|9073.6|9078.4|9076|9078.5|9076.1|9075.1|9072.7|125
1714732800000|2024-05-03 10:40:00|9078.2|9075.8|9074.4|9072|9078.3|9075.9|9073.7|9071.3|179
1714733100000|2024-05-03 10:45:00|9074.2|9071.8|9074.3|9071.9|9075.6|9073.2|9073.8|9071.4|90
1714733400000|2024-05-03 10:50:00|9074.4|9072|9073|9070.6|9075|9072.6|9072.6|9070.2|114
1714733700000|2024-05-03 10:55:00|9073.1|9070.7|9074.5|9072.1|9075.6|9073.2|9072.8|9070.4|130
1714734000000|2024-05-03 11:00:00|9074.4|9072|9073.4|9071|9078.1|9075.7|9072.8|9070.4|232
1714734300000|2024-05-03 11:05:00|9073.5|9071.1|9074.6|9072.2|9074.8|9072.4|9071.6|9069.2|170
1714734600000|2024-05-03 11:10:00|9074.5|9072.1|9072.7|9070.3|9074.5|9072.1|9072.5|9070.1|153
1714734900000|2024-05-03 11:15:00|9072.9|9070.5|9070.9|9068.5|9074.9|9072.5|9070.9|9068.5|151
1714735200000|2024-05-03 11:20:00|9071.2|9068.8|9071.1|9068.7|9072.5|9070.1|9071.1|9068.7|121
1714735500000|2024-05-03 11:25:00|9071|9068.6|9070.1|9067.7|9071.1|9068.7|9068.8|9066.4|134
1714735800000|2024-05-03 11:30:00|9070.2|9067.8|9069.8|9067.4|9070.5|9068.3|9068|9065.6|150
1714736100000|2024-05-03 11:35:00|9069.9|9067.5|9068.6|9067.1|9071.6|9069.2|9067.8|9066|226
1714736400000|2024-05-03 11:40:00|9068.4|9066.9|9068.7|9067.2|9070.2|9068.7|9067.9|9066.4|157
1714736700000|2024-05-03 11:45:00|9068.6|9067.1|9071.4|9069|9071.5|9069.3|9068.5|9067|147
1714737000000|2024-05-03 11:50:00|9071.2|9068.8|9070|9068.5|9071.8|9069.8|9069|9066.7|158
1714737300000|2024-05-03 11:55:00|9070.2|9068.7|9069.1|9066.7|9071.6|9070.1|9068.8|9066.7|138
1714737600000|2024-05-03 12:00:00|9069.2|9066.8|9069.8|9067.4|9071.1|9069.4|9067.6|9066|256
1714737900000|2024-05-03 12:05:00|9069.9|9067.5|9070.6|9068.2|9070.7|9068.3|9066.8|9065.3|196
1714738200000|2024-05-03 12:10:00|9070.5|9068.1|9070.9|9068.5|9072.3|9069.9|9069.3|9067.4|240
1714738500000|2024-05-03 12:15:00|9071|9068.6|9068.5|9066.1|9072|9069.6|9067.7|9065.8|184
1714738800000|2024-05-03 12:20:00|9068.2|9065.8|9065.9|9063.5|9068.2|9065.8|9063.6|9061.2|257
1714739100000|2024-05-03 12:25:00|9066.4|9064|9066.3|9061.3|9067|9064.6|9061|9058|353
1714739400000|2024-05-03 12:30:00|9066.2|9061.2|9016.1|9013.7|9066.2|9061.2|9007.6|9005.2|1549
1714739700000|2024-05-03 12:35:00|9016|9013.6|9014.4|9012|9025.4|9023|9011.4|9009|1340
1714740000000|2024-05-03 12:40:00|9014.3|9011.9|9029.2|9026.8|9033.4|9031|9011.6|9009.2|1215
1714740300000|2024-05-03 12:45:00|9029.4|9027|9035.1|9032.7|9038.1|9035.7|9027.3|9024.9|1023
1714740600000|2024-05-03 12:50:00|9035|9032.6|9034.2|9031.8|9042|9039.6|9031.5|9029.1|843
1714740900000|2024-05-03 12:55:00|9034.1|9031.7|9031.7|9029.3|9034.1|9031.7|9026.1|9023.7|712
1714741200000|2024-05-03 13:00:00|9032.2|9029.8|9037.2|9034.8|9038.8|9036.4|9029.6|9027.2|841
1714741500000|2024-05-03 13:05:00|9037.1|9034.7|9041.2|9038.8|9044.7|9042.3|9034.6|9032.2|710
1714741800000|2024-05-03 13:10:00|9040.9|9038.5|9031.7|9029.3|9042|9039.6|9031.5|9029.1|678
1714742100000|2024-05-03 13:15:00|9031.6|9029.2|9035.4|9033|9039.5|9037.1|9031.4|9029|578
1714742400000|2024-05-03 13:20:00|9035.5|9033.1|9038.7|9036.3|9040.7|9038.3|9033|9030.6|542
1714742700000|2024-05-03 13:25:00|9038.3|9035.9|9036.2|9033.8|9039.4|9037|9031.3|9028.9|431
1714743000000|2024-05-03 13:30:00|9036.3|9033.9|9048.9|9046.5|9049.1|9046.7|9031.6|9029.2|983
1714743300000|2024-05-03 13:35:00|9048.8|9046.4|9044.6|9042.2|9049.5|9047.1|9040.2|9037.8|865
1714743600000|2024-05-03 13:40:00|9044.7|9042.3|9042.7|9039.8|9044.7|9042.3|9039.8|9037.5|596
1714743900000|2024-05-03 13:45:00|9046.4|9042.3|9043.4|9041.9|9051.8|9049.4|9040.9|9038.5|920
1714744200000|2024-05-03 13:50:00|9043.3|9041.8|9047.9|9046.4|9049.9|9047.5|9042.8|9040.4|711
1714744500000|2024-05-03 13:55:00|9048|9046.5|9056|9051|9056.1|9052.2|9046.5|9044.1|545
1714744800000|2024-05-03 14:00:00|9055.4|9050.4|9053.7|9051.3|9055.4|9052.9|9027.4|9022.4|1513
1714745100000|2024-05-03 14:05:00|9054.1|9051.7|9054.3|9051.9|9057.1|9054.7|9044.6|9042.2|1206
1714745400000|2024-05-03 14:10:00|9054.4|9052|9056.3|9053.9|9061.5|9059.1|9051.9|9049.5|1102
1714745700000|2024-05-03 14:15:00|9055.4|9053|9060.3|9057.9|9062.5|9060.1|9055.1|9052.7|863
1714746000000|2024-05-03 14:20:00|9060.4|9058|9058.1|9055.7|9063.3|9060.9|9053.2|9050.8|811
1714746300000|2024-05-03 14:25:00|9058|9055.6|9058.4|9056|9063.6|9061.6|9057.7|9055.3|745
1714746600000|2024-05-03 14:30:00|9058|9055.6|9060.9|9058.5|9061.3|9058.9|9055.2|9052.8|764
1714746900000|2024-05-03 14:35:00|9061|9058.6|9053.6|9051.2|9061.3|9058.9|9053.1|9050.7|693
1714747200000|2024-05-03 14:40:00|9053.5|9051.1|9053.1|9050.7|9058.3|9056.3|9052.7|9050.3|550
1714747500000|2024-05-03 14:45:00|9053.3|9050.9|9048|9046.5|9057|9054.6|9047.4|9045|502
1714747800000|2024-05-03 14:50:00|9047.9|9046.4|9048.1|9045.7|9050.6|9048.5|9046.4|9044.4|478
1714748100000|2024-05-03 14:55:00|9048.3|9045.9|9048|9046.5|9048.7|9046.8|9045|9043.1|463
1714748400000|2024-05-03 15:00:00|9047.7|9046.2|9050.6|9048.2|9052|9050.1|9047.5|9046|399
1714748700000|2024-05-03 15:05:00|9050.7|9048.3|9051.2|9049.7|9053.5|9051.1|9046.6|9045.1|458
1714749000000|2024-05-03 15:10:00|9050.9|9049.4|9045.4|9043.9|9052.3|9050.8|9045.4|9043.9|291
1714749300000|2024-05-03 15:15:00|9045.5|9044|9046.4|9044.9|9048.8|9047.3|9044.2|9042.6|292
1714749600000|2024-05-03 15:20:00|9046.3|9044.8|9048.1|9046.6|9048.8|9047.3|9045.9|9044.4|283
1714749900000|2024-05-03 15:25:00|9048|9046.5|9047.6|9046.1|9050.4|9048.9|9047.1|9045.6|233
1714750200000|2024-05-03 15:30:00|9047.5|9046|9045.5|9043.1|9047.5|9046|9043.9|9042.1|319
1714750500000|2024-05-03 15:35:00|9045.6|9043.2|9040.6|9039.1|9046|9043.6|9040.1|9037.8|282
1714750800000|2024-05-03 15:40:00|9040.5|9039|9042.2|9040.7|9042.3|9040.8|9039.4|9037.9|221
1714751100000|2024-05-03 15:45:00|9042.1|9040.6|9045.9|9043.5|9046.5|9044.1|9042.1|9040.1|219
1714751400000|2024-05-03 15:50:00|9045.8|9043.4|9045.8|9043.4|9047.2|9045.7|9043|9041|223
1714751700000|2024-05-03 15:55:00|9045.6|9043.2|9048.6|9047.1|9049.1|9047.6|9044.6|9042.4|197
1714752000000|2024-05-03 16:00:00|9048.7|9047.2|9047.5|9046|9051|9048.6|9046.7|9044.7|226
1714752300000|2024-05-03 16:05:00|9047.4|9045.9|9046.2|9044.7|9048.3|9046.8|9045.7|9043.5|186
1714752600000|2024-05-03 16:10:00|9046.4|9044.9|9048.3|9046.8|9049|9047.4|9046.1|9044.5|181
1714752900000|2024-05-03 16:15:00|9048.4|9046.9|9049|9047.5|9050.2|9048.1|9047.5|9045.6|156
1714753200000|2024-05-03 16:20:00|9049.1|9047.6|9048.4|9046.9|9051|9049.5|9047.6|9046.1|189
1714753500000|2024-05-03 16:25:00|9048.5|9047|9052|9050.5|9052.7|9050.6|9048.5|9047|139
1714753800000|2024-05-03 16:30:00|9052.2|9049.8|9052.1|9050.6|9052.2|9050.6|9049|9046.8|180
1714754100000|2024-05-03 16:35:00|9052.3|9050.8|9052.7|9051.2|9053.7|9051.8|9052|9050.1|85
1714754400000|2024-05-03 16:40:00|9052.6|9051.1|9052.3|9049.9|9053.7|9051.9|9051.5|9049.8|150
1714754700000|2024-05-03 16:45:00|9052.4|9050|9055.2|9053.7|9056.4|9054|9052|9049.6|157
1714755000000|2024-05-03 16:50:00|9055.1|9053.6|9056.4|9054.9|9056.4|9054.9|9054.6|9053.1|85
1714755300000|2024-05-03 16:55:00|9056.2|9054.7|9057.9|9056.4|9058.7|9057.2|9056|9054.5|129
1714755600000|2024-05-03 17:00:00|9057.8|9056.3|9056.8|9055.3|9059.7|9058|9056.6|9055.1|188
1714755900000|2024-05-03 17:05:00|9056.9|9055.4|9060.1|9058.6|9060.6|9058.9|9056.7|9055.2|109
1714756200000|2024-05-03 17:10:00|9060.3|9057.9|9058.2|9056.7|9060.3|9058|9057.6|9056.1|95
1714756500000|2024-05-03 17:15:00|9057.8|9056.3|9059.3|9057.8|9059.7|9058.2|9057.3|9054.9|117
1714756800000|2024-05-03 17:20:00|9059.4|9057.9|9059|9057.5|9060.4|9058.9|9058.7|9057|102
1714757100000|2024-05-03 17:25:00|9059.1|9057.6|9057.8|9056.3|9059.9|9058.4|9057.3|9055.8|76
1714757400000|2024-05-03 17:30:00|9058|9056.5|9056.7|9055.2|9058.2|9056.7|9056.1|9054.3|111
1714757700000|2024-05-03 17:35:00|9056.9|9055.4|9057.4|9055.9|9058.5|9056.7|9056.5|9054.7|84
1714758000000|2024-05-03 17:40:00|9056.9|9055.4|9057.3|9054.9|9057.9|9055.6|9056.2|9053.8|75
1714758300000|2024-05-03 17:45:00|9057.4|9055|9056.5|9054.1|9058.7|9056.3|9056.1|9053.7|90
1714758600000|2024-05-03 17:50:00|9056.6|9054.2|9055.6|9054.1|9057.2|9055.5|9055.5|9053.2|94
1714758900000|2024-05-03 17:55:00|9056|9053.6|9053.9|9052.4|9056|9053.6|9052.5|9050.4|165
1714759200000|2024-05-03 18:00:00|9054|9052.5|9053.8|9052.3|9054.4|9052.9|9053.2|9051.2|114
1714759500000|2024-05-03 18:05:00|9053.9|9052.4|9053.3|9051.8|9055.5|9053.9|9053.2|9051.2|107
1714759800000|2024-05-03 18:10:00|9053.2|9051.7|9054.4|9052|9055.1|9053.4|9053.2|9051.7|98
1714760100000|2024-05-03 18:15:00|9054.5|9052.1|9056.7|9055.2|9057.1|9055.6|9054.4|9052|93
1714760400000|2024-05-03 18:20:00|9057.1|9054.7|9055.9|9053.5|9057.1|9054.7|9055.6|9053.3|92
1714760700000|2024-05-03 18:25:00|9055.8|9053.4|9055.3|9053.8|9056.1|9053.8|9054.7|9052.6|107
1714761000000|2024-05-03 18:30:00|9055.4|9053.9|9054.4|9052|9055.8|9053.9|9053.9|9051.9|95
1714761300000|2024-05-03 18:35:00|9054.1|9051.7|9053.1|9051.6|9054.9|9052.9|9052.4|9050.4|82
1714761600000|2024-05-03 18:40:00|9053|9051.5|9052.5|9050.1|9054.1|9051.9|9051.3|9049.2|115
1714761900000|2024-05-03 18:45:00|9052.6|9050.2|9053|9050.6|9053.6|9051.2|9051.9|9049.5|104
1714762200000|2024-05-03 18:50:00|9053.3|9050.9|9052.8|9050.4|9053.3|9050.9|9052.2|9049.9|75
1714762500000|2024-05-03 18:55:00|9052.9|9050.5|9051.6|9049.2|9053.1|9050.7|9051.3|9049.2|103
1714762800000|2024-05-03 19:00:00|9051.3|9049.8|9051.3|9049.8|9052.8|9051.3|9050.9|9049.3|134
1714763100000|2024-05-03 19:05:00|9051.2|9049.7|9051.2|9049.7|9051.7|9050.2|9050.2|9048.2|72
1714763400000|2024-05-03 19:10:00|9051.3|9049.8|9052.9|9051.4|9054.4|9052.2|9051.1|9049.6|77
1714763700000|2024-05-03 19:15:00|9053|9051.5|9051.5|9049.1|9054.1|9051.7|9051.2|9049.1|156
1714764000000|2024-05-03 19:20:00|9051.6|9049.2|9051.9|9050.4|9052|9050.5|9050.6|9048.2|104
1714764300000|2024-05-03 19:25:00|9051.8|9050.3|9050.8|9049.3|9051.9|9050.4|9050.6|9048.7|63
1714764600000|2024-05-03 19:30:00|9050.9|9049.4|9048.3|9045.9|9051.5|9049.9|9048|9045.8|99
1714764900000|2024-05-03 19:35:00|9048.6|9046.2|9048.6|9047.1|9049.3|9047.6|9048|9045.6|95
1714765200000|2024-05-03 19:40:00|9048.7|9047.2|9050|9048.5|9050.4|9048.9|9048.1|9046.1|65
1714765500000|2024-05-03 19:45:00|9050.4|9048.9|9050.6|9049.1|9051.3|9049.3|9049.7|9047.7|87
1714765800000|2024-05-03 19:50:00|9050.5|9049|9050.3|9048.8|9051.2|9049|9049.9|9048|56
1714766100000|2024-05-03 19:55:00|9050.8|9048.4|9052.4|9050.9|9053|9051.3|9049.5|9047.9|116
1714766400000|2024-05-03 20:00:00|9052.5|9051|9052.6|9050.2|9055.2|9052.8|9052.2|9049.8|118
1714766700000|2024-05-03 20:05:00|9052.7|9050.3|9052.1|9049.7|9052.8|9050.4|9052.1|9049.7|85
1714767000000|2024-05-03 20:10:00|9052.2|9049.8|9050.1|9047.7|9052.5|9050.1|9050.1|9047.7|55
1714767300000|2024-05-03 20:15:00|9050.2|9047.8|9050.2|9047.8|9050.3|9047.9|9049.3|9046.9|49
1714767600000|2024-05-03 20:20:00|9050.1|9047.7|9050.3|9047.9|9050.5|9048.1|9049.8|9047.4|34
1714767900000|2024-05-03 20:25:00|9050.4|9048|9049.7|9047.3|9050.7|9048.3|9048.9|9046.5|48
1714768200000|2024-05-03 20:30:00|9049.8|9047.4|9049.9|9047.5|9050|9047.6|9049.3|9046.9|49
1714768500000|2024-05-03 20:35:00|9050|9047.6|9049.7|9047.3|9050.1|9047.7|9049.4|9047|89
1714768800000|2024-05-03 20:40:00|9049.8|9047.4|9048.3|9045.9|9050|9047.6|9048.3|9045.9|87
1714769100000|2024-05-03 20:45:00|9048.2|9045.8|9050.5|9048.1|9050.8|9048.4|9048.2|9045.8|66
1714769400000|2024-05-03 20:50:00|9050.7|9048.3|9050.9|9048.5|9051.1|9048.7|9050.1|9047.7|67
1714769700000|2024-05-03 20:55:00|9051.7|9047.8|9054.7|9048.2|9055.2|9048.7|9051.2|9045.9|231
1714939200000|2024-05-05 20:00:00|9061.2|9055.2|9061.2|9055.2|9061.2|9055.2|9061.2|9055.2|1
1714942200000|2024-05-05 20:50:00|9060.7|9055.7|9060.7|9055.7|9060.7|9055.7|9060.7|9055.7|1
1714942500000|2024-05-05 20:55:00|9061.4|9054.9|9061.4|9054.9|9061.4|9054.9|9061.4|9054.9|1
1714944000000|2024-05-05 21:20:00|9055.2|9048.7|9055.2|9048.7|9055.2|9048.7|9055.2|9048.7|1
1714944300000|2024-05-05 21:25:00|9057.1|9050.6|9056.1|9049.6|9058.6|9052.1|9056.1|9049.6|10
1714944600000|2024-05-05 21:30:00|9057.4|9050.9|9056.2|9049.7|9057.5|9051|9055|9048.5|67
1714944900000|2024-05-05 21:35:00|9056.3|9049.8|9055.8|9049.3|9056.3|9049.8|9053.3|9046.8|44
1714945200000|2024-05-05 21:40:00|9056.7|9050.2|9056|9049.5|9057.3|9050.8|9054.7|9048.2|57
1714945500000|2024-05-05 21:45:00|9055.9|9049.4|9055.3|9048.8|9057.2|9050.7|9055.3|9048.8|69
1714945800000|2024-05-05 21:50:00|9056.1|9049.6|9054.5|9048|9056.1|9049.6|9054|9047.5|35
1714946100000|2024-05-05 21:55:00|9054.4|9047.9|9058.4|9051.9|9058.5|9052|9054.4|9047.9|30
1714946400000|2024-05-05 22:00:00|9058.3|9051.8|9051|9047|9058.3|9051.8|9050.8|9044.8|122
1714946700000|2024-05-05 22:05:00|9050.3|9047.7|9051.5|9048.7|9051.5|9048.7|9049.7|9046.9|64
1714947000000|2024-05-05 22:10:00|9051.4|9048.8|9051.4|9049|9051.6|9049.2|9051.4|9048.8|14
1714947300000|2024-05-05 22:15:00|9051.8|9049.1|9056.6|9054.2|9057.1|9054.7|9051.8|9049.1|53
1714947600000|2024-05-05 22:20:00|9056.5|9054.1|9055.5|9053.1|9056.5|9054.1|9055.5|9053.1|30
1714947900000|2024-05-05 22:25:00|9055.4|9053|9055.9|9053.4|9056.4|9054|9055.4|9053|24
1714948200000|2024-05-05 22:30:00|9055.8|9053.5|9055.4|9053|9055.8|9053.5|9054|9051.6|55
1714948500000|2024-05-05 22:35:00|9055.3|9052.9|9056.6|9054.2|9056.6|9054.2|9054.1|9051.7|44
1714948800000|2024-05-05 22:40:00|9056.2|9053.8|9056.2|9053.8|9057.4|9055|9055.5|9053.1|54
1714949100000|2024-05-05 22:45:00|9056.3|9053.9|9055.8|9053.4|9056.3|9053.9|9055.5|9053.1|27
1714949400000|2024-05-05 22:50:00|9055.9|9053.5|9056.1|9053.7|9056.1|9053.7|9055.3|9052.9|29
1714949700000|2024-05-05 22:55:00|9056.2|9053.8|9056.8|9054.4|9057.5|9055.1|9056.2|9053.8|37
1714950000000|2024-05-05 23:00:00|9056|9053.6|9051.8|9049.4|9056|9053.6|9051.7|9049.3|61
1714950300000|2024-05-05 23:05:00|9051.9|9049.5|9052.6|9050.2|9053|9050.6|9050.2|9047.8|88
1714950600000|2024-05-05 23:10:00|9052.5|9050.1|9052.4|9050|9052.6|9050.2|9050.7|9048.3|68
1714950900000|2024-05-05 23:15:00|9052.8|9050.4|9052.3|9049.9|9052.8|9050.4|9051.5|9049.1|44
1714951200000|2024-05-05 23:20:00|9052.4|9050|9053.5|9051.1|9053.5|9051.1|9051.9|9049.5|62
1714951500000|2024-05-05 23:25:00|9053.4|9051|9052.7|9050.3|9053.7|9051.3|9052.4|9050|65
1714951800000|2024-05-05 23:30:00|9052.8|9050.4|9056.3|9053.9|9057.3|9054.9|9052.2|9049.8|136
1714952100000|2024-05-05 23:35:00|9056.2|9053.8|9057.8|9055.4|9058.1|9055.7|9055.7|9053.3|161
1714952400000|2024-05-05 23:40:00|9057.9|9055.5|9057.9|9055.5|9058.5|9056.1|9057.2|9054.8|95
1714952700000|2024-05-05 23:45:00|9058.2|9055.8|9056.8|9054.4|9058.2|9055.8|9056.1|9053.7|61
1714953000000|2024-05-05 23:50:00|9056.5|9054.1|9059.1|9056.7|9059.1|9056.7|9056.1|9053.7|115
1714953300000|2024-05-05 23:55:00|9059|9056.6|9060.4|9058|9061.6|9059.2|9059|9056.6|126
1714953600000|2024-05-06 00:00:00|9060.6|9058.2|9059.5|9057.1|9062.4|9060|9058.8|9056.4|167
1714953900000|2024-05-06 00:05:00|9059.8|9057.4|9059.8|9057.4|9061.2|9058.8|9059.6|9057.2|114
1714954200000|2024-05-06 00:10:00|9059.9|9057.5|9059.5|9057.1|9060.1|9057.7|9059.5|9057.1|66
1714954500000|2024-05-06 00:15:00|9059.6|9057.2|9059.9|9057.5|9061.5|9059.1|9058.9|9056.5|82
1714954800000|2024-05-06 00:20:00|9060.1|9057.7|9059.5|9057.1|9061.3|9058.9|9058.9|9056.5|75
1714955100000|2024-05-06 00:25:00|9059.7|9057.3|9060.1|9057.7|9061|9058.6|9059.7|9057.3|83
1714955400000|2024-05-06 00:30:00|9059.2|9056.8|9060.3|9057.9|9061.2|9058.8|9059.2|9056.8|97
1714955700000|2024-05-06 00:35:00|9060.2|9057.8|9059|9056.6|9060.6|9058.2|9059|9056.6|73
1714956000000|2024-05-06 00:40:00|9059.2|9056.8|9059.6|9057.2|9059.6|9057.2|9057.9|9055.5|59
1714956300000|2024-05-06 00:45:00|9059.5|9057.1|9058.6|9056.2|9059.9|9057.5|9058.1|9055.7|87
1714956600000|2024-05-06 00:50:00|9058.7|9056.3|9058.1|9055.7|9058.7|9056.3|9057.9|9055.5|20
1714956900000|2024-05-06 00:55:00|9056.9|9054.5|9057.5|9055.1|9057.9|9055.5|9056.1|9053.7|86
1714957200000|2024-05-06 01:00:00|9057.3|9054.9|9056.3|9053.9|9058.3|9055.9|9056.2|9053.8|165
1714957500000|2024-05-06 01:05:00|9056.2|9053.8|9056.9|9054.5|9057.7|9055.3|9055.6|9053.2|97
1714957800000|2024-05-06 01:10:00|9057|9054.6|9059|9056.6|9059.1|9056.7|9056.1|9053.7|89
1714958100000|2024-05-06 01:15:00|9058.9|9056.5|9058.3|9055.9|9059|9056.6|9056.2|9053.8|114
1714958400000|2024-05-06 01:20:00|9058.6|9056.2|9058.3|9055.9|9060|9057.6|9057.9|9055.5|98
1714958700000|2024-05-06 01:25:00|9058.2|9055.8|9059|9056.6|9059.3|9056.9|9057.8|9055.4|81
1714959000000|2024-05-06 01:30:00|9059.2|9056.8|9058.9|9056.5|9060|9057.6|9058|9055.6|140
1714959300000|2024-05-06 01:35:00|9058.8|9056.4|9055.3|9052.9|9058.9|9056.5|9054.8|9052.4|83
1714959600000|2024-05-06 01:40:00|9055.1|9052.7|9057.5|9055.1|9057.9|9055.5|9055|9052.6|81
1714959900000|2024-05-06 01:45:00|9057.4|9055|9059|9056.6|9059.4|9057|9057.1|9054.7|82
1714960200000|2024-05-06 01:50:00|9058.9|9056.5|9057.4|9055|9058.9|9056.5|9057.2|9054.8|62
1714960500000|2024-05-06 01:55:00|9057.3|9054.9|9057.4|9055|9057.9|9055.5|9056.4|9054|110
1714960800000|2024-05-06 02:00:00|9057.2|9054.8|9056.6|9054.2|9057.3|9054.9|9056.1|9053.7|62
1714961100000|2024-05-06 02:05:00|9056.5|9054.1|9056.8|9054.4|9057.8|9055.6|9056.4|9054|77
1714961400000|2024-05-06 02:10:00|9056.7|9054.3|9058.8|9056.4|9059.3|9056.9|9056.4|9054|86
1714961700000|2024-05-06 02:15:00|9058.7|9056.3|9056.5|9054.1|9058.7|9056.3|9056.4|9054|49
1714962000000|2024-05-06 02:20:00|9056.4|9054|9054.8|9052.4|9056.5|9054.6|9054.8|9052.4|99
1714962300000|2024-05-06 02:25:00|9054.3|9051.9|9052.1|9049.7|9054.9|9052.5|9052.1|9049.7|86
1714962600000|2024-05-06 02:30:00|9052.2|9049.8|9057.4|9055|9057.5|9055.1|9052.1|9049.7|96
1714962900000|2024-05-06 02:35:00|9057.6|9055.2|9056.7|9054.3|9058.1|9055.7|9056.1|9053.7|76
1714963200000|2024-05-06 02:40:00|9056.8|9054.4|9057.4|9055|9058.1|9055.7|9056.7|9054.3|43
1714963500000|2024-05-06 02:45:00|9057.5|9055.1|9058.5|9056.1|9059.4|9057|9057.4|9055|54
1714963800000|2024-05-06 02:50:00|9058.6|9056.2|9059.4|9057|9060|9057.6|9058.1|9055.7|64
1714964100000|2024-05-06 02:55:00|9059.5|9057.1|9059.4|9057|9060.5|9058.1|9059.2|9056.8|75
1714964400000|2024-05-06 03:00:00|9059.3|9056.9|9058.2|9055.8|9059.7|9057.3|9058.1|9055.7|84
1714964700000|2024-05-06 03:05:00|9058.1|9055.7|9058.2|9055.8|9058.2|9055.8|9057.5|9055.1|32
1714965000000|2024-05-06 03:10:00|9058.3|9055.9|9058.9|9056.5|9059.2|9056.8|9058|9055.6|53
1714965300000|2024-05-06 03:15:00|9058.8|9056.4|9059.5|9057.1|9060.5|9058.1|9058.7|9056.4|58
1714965600000|2024-05-06 03:20:00|9059.8|9057.4|9062.4|9060|9063|9060.6|9059.8|9057.4|72
1714965900000|2024-05-06 03:25:00|9062.3|9059.9|9062.4|9060|9062.9|9060.5|9061.3|9058.9|51
1714966200000|2024-05-06 03:30:00|9062.5|9060.1|9061.6|9059.2|9062.8|9060.4|9060.8|9058.4|75
1714966500000|2024-05-06 03:35:00|9061.5|9059.1|9060.2|9057.8|9061.6|9059.2|9059.7|9057.5|62
1714966800000|2024-05-06 03:40:00|9060.3|9057.9|9061|9058.6|9061.7|9059.3|9059.8|9057.6|36
1714967100000|2024-05-06 03:45:00|9061.1|9058.7|9060.2|9057.8|9061.1|9058.7|9059.8|9057.4|56
1714967400000|2024-05-06 03:50:00|9059.7|9057.3|9059.9|9057.5|9060.6|9058.2|9059.2|9056.8|89
1714967700000|2024-05-06 03:55:00|9059.8|9057.4|9060.2|9057.8|9060.3|9057.9|9059.7|9057.3|44
1714968000000|2024-05-06 04:00:00|9060.3|9057.9|9062.8|9060.4|9063|9060.6|9060.2|9057.8|80
1714968300000|2024-05-06 04:05:00|9062.7|9060.3|9063.6|9061.2|9063.6|9061.2|9062.3|9059.9|32
1714968600000|2024-05-06 04:10:00|9063.5|9061.1|9063.6|9061.2|9063.6|9061.2|9062.5|9060.1|32
1714968900000|2024-05-06 04:15:00|9063.4|9061|9061.9|9059.5|9063.5|9061.1|9061.9|9059.5|52
1714969200000|2024-05-06 04:20:00|9062.1|9059.7|9061.9|9059.5|9062.9|9060.5|9061.9|9059.5|35
1714969500000|2024-05-06 04:25:00|9062|9059.6|9061.9|9059.5|9062.9|9060.5|9061.9|9059.5|30
1714969800000|2024-05-06 04:30:00|9061.7|9059.3|9060.6|9058.2|9062.1|9059.7|9060.5|9058.1|55
1714970100000|2024-05-06 04:35:00|9060.5|9058.1|9060.6|9058.2|9061.1|9058.7|9060.5|9058.1|34
1714970400000|2024-05-06 04:40:00|9060.5|9058.1|9061.1|9058.7|9061.7|9059.3|9060.4|9058|49
1714970700000|2024-05-06 04:45:00|9061|9058.6|9061.5|9059.1|9061.6|9059.2|9060.5|9058.1|31
1714971000000|2024-05-06 04:50:00|9061.4|9059|9061.1|9058.7|9061.5|9059.1|9060.8|9058.4|45
1714971300000|2024-05-06 04:55:00|9061.2|9058.8|9061.7|9059.3|9062|9059.8|9060.8|9058.8|46
1714971600000|2024-05-06 05:00:00|9061.8|9059.4|9060.7|9058.3|9062.3|9059.9|9060.6|9058.2|60
1714971900000|2024-05-06 05:05:00|9060.6|9058.2|9060.6|9058.2|9061.2|9059.3|9059.9|9057.5|54
1714972200000|2024-05-06 05:10:00|9060.8|9058.4|9060.6|9058.2|9061.3|9059.1|9060.4|9058.1|38
1714972500000|2024-05-06 05:15:00|9060.5|9058.1|9060.7|9058.3|9061|9058.6|9059.6|9057.2|78
1714972800000|2024-05-06 05:20:00|9060.5|9058.1|9061.5|9059.1|9062.1|9059.7|9060.4|9058|49
1714973100000|2024-05-06 05:25:00|9061.4|9059|9063.2|9060.8|9063.2|9060.8|9061.4|9059|54
1714973400000|2024-05-06 05:30:00|9063.1|9060.7|9063.1|9060.7|9063.8|9061.4|9062.5|9060.1|62
1714973700000|2024-05-06 05:35:00|9062.9|9060.5|9062.2|9059.8|9063|9060.6|9061.5|9059.1|69
1714974000000|2024-05-06 05:40:00|9062.1|9059.7|9062.4|9060|9062.6|9060.2|9061|9058.6|52
1714974300000|2024-05-06 05:45:00|9062.7|9060.3|9063.2|9060.8|9063.5|9061.1|9062.5|9060.1|53
1714974600000|2024-05-06 05:50:00|9063.3|9060.9|9063.4|9061|9063.4|9061|9062.1|9059.7|62
1714974900000|2024-05-06 05:55:00|9063.3|9060.9|9063.1|9060.7|9064.2|9061.8|9062.5|9060.1|72
1714975200000|2024-05-06 06:00:00|9062.9|9060.5|9064.4|9062|9064.9|9062.5|9062.1|9059.7|195
1714975500000|2024-05-06 06:05:00|9064.3|9061.9|9064.4|9062|9065|9062.6|9063.8|9061.4|106
1714975800000|2024-05-06 06:10:00|9064.2|9061.8|9061.4|9059|9064.2|9061.8|9061.4|9059|123
1714976100000|2024-05-06 06:15:00|9061.3|9058.9|9061.4|9059|9062.5|9060.1|9060.8|9058.6|79
1714976400000|2024-05-06 06:20:00|9061.7|9059.3|9060.2|9058.7|9061.8|9059.4|9058.5|9056.7|88
1714976700000|2024-05-06 06:25:00|9060.3|9058.8|9058.6|9056.2|9060.7|9058.9|9058.2|9055.8|98
1714977000000|2024-05-06 06:30:00|9058.9|9056.5|9057.6|9055.2|9059.2|9057.1|9057|9054.6|121
1714977300000|2024-05-06 06:35:00|9057.5|9055.1|9055.2|9052.8|9058|9055.6|9054.1|9051.7|114
1714977600000|2024-05-06 06:40:00|9055.1|9052.7|9058.5|9056.1|9058.6|9056.2|9055.1|9052.7|107
1714977900000|2024-05-06 06:45:00|9058.6|9056.2|9061.2|9058.8|9062.2|9059.8|9058|9055.6|117
1714978200000|2024-05-06 06:50:00|9061.1|9058.7|9060.7|9058.3|9062.1|9059.7|9059.9|9057.5|138
1714978500000|2024-05-06 06:55:00|9060.6|9058.2|9058.4|9056|9060.8|9058.6|9057.8|9055.4|117
1714978800000|2024-05-06 07:00:00|9058.3|9055.9|9057.3|9055.8|9059.7|9057.3|9057.3|9055.6|142
1714979100000|2024-05-06 07:05:00|9057.2|9055.7|9055.9|9054.4|9057.2|9055.7|9055.3|9053.3|156
1714979400000|2024-05-06 07:10:00|9055.8|9054.3|9056.1|9053.7|9056.2|9054.3|9054.3|9052.2|109
1714979700000|2024-05-06 07:15:00|9056.2|9053.8|9056.2|9054.7|9057.1|9055.1|9055.1|9053.5|126
1714980000000|2024-05-06 07:20:00|9056.1|9054.6|9053.6|9051.2|9056.1|9054.6|9053.5|9051.1|97
1714980300000|2024-05-06 07:25:00|9053.7|9051.3|9055|9052.6|9056.5|9054.9|9053.7|9051.3|151
1714980600000|2024-05-06 07:30:00|9054.9|9052.5|9053.7|9051.3|9055.1|9052.7|9052.4|9050|126
1714980900000|2024-05-06 07:35:00|9053.8|9051.4|9053.8|9052.3|9054.8|9053.1|9052.6|9051.1|100
1714981200000|2024-05-06 07:40:00|9053.7|9052.2|9055.3|9052.9|9056.4|9054.8|9053.7|9052.2|120
1714981500000|2024-05-06 07:45:00|9055.4|9053|9056|9053.6|9056.5|9054.1|9052.6|9050.9|185
1714981800000|2024-05-06 07:50:00|9055.6|9053.2|9053.8|9052.3|9056.4|9054|9053.4|9051|115
1714982100000|2024-05-06 07:55:00|9054.3|9051.9|9054.5|9052.1|9055.1|9053.6|9053.9|9051.8|85
1714982400000|2024-05-06 08:00:00|9054.6|9052.2|9054.2|9051.8|9056|9054.5|9053.9|9051.8|129
1714982700000|2024-05-06 08:05:00|9054.6|9052.2|9053.5|9051.1|9055.2|9053.3|9052.9|9050.5|120
1714983000000|2024-05-06 08:10:00|9053.6|9051.2|9052.5|9050.1|9055.8|9053.4|9052.5|9050.1|121
1714983300000|2024-05-06 08:15:00|9052.9|9050.5|9048.9|9047.4|9053.6|9051.2|9047.4|9045|177
1714983600000|2024-05-06 08:20:00|9049|9047.5|9046.9|9045.4|9050.4|9048|9046.9|9045.4|167
1714983900000|2024-05-06 08:25:00|9047|9045.5|9044.6|9043.1|9048|9046|9044.3|9042.8|109
1714984200000|2024-05-06 08:30:00|9044.4|9042.9|9043.9|9042.4|9046.8|9044.4|9043.8|9042.2|143
1714984500000|2024-05-06 08:35:00|9044|9042.5|9044.8|9042.4|9046.4|9044.9|9043.9|9042.4|96
1714984800000|2024-05-06 08:40:00|9044.9|9042.5|9044|9041.6|9045.1|9043.1|9042.9|9041.4|107
1714985100000|2024-05-06 08:45:00|9044.1|9041.7|9043.6|9042.1|9045.5|9043.5|9043.6|9041.2|65
1714985400000|2024-05-06 08:50:00|9044.3|9041.9|9047|9044.6|9047|9044.6|9044.2|9041.8|132
1714985700000|2024-05-06 08:55:00|9047.1|9044.7|9048.2|9045.8|9048.2|9045.8|9046.9|9044.6|145
1714986000000|2024-05-06 09:00:00|9048.5|9046.1|9048.7|9046.3|9051|9048.6|9048|9045.6|128
1714986300000|2024-05-06 09:05:00|9048.5|9046.1|9049.9|9047.5|9050.3|9047.9|9048.2|9045.8|99
1714986600000|2024-05-06 09:10:00|9050.6|9048.2|9053.2|9050.8|9053.2|9050.8|9050.5|9048.1|85
1714986900000|2024-05-06 09:15:00|9053.4|9051|9054|9051.6|9054.9|9052.5|9053|9050.6|108
1714987200000|2024-05-06 09:20:00|9054.2|9051.8|9054|9051.6|9054.7|9052.3|9053.3|9050.9|105
1714987500000|2024-05-06 09:25:00|9054.1|9051.7|9054.5|9052.1|9055|9052.6|9052.6|9050.5|72
1714987800000|2024-05-06 09:30:00|9054.4|9052|9055.5|9053.1|9056.1|9054|9052.4|9050.4|108
1714988100000|2024-05-06 09:35:00|9055.4|9053|9056.8|9054.4|9056.8|9054.4|9054.8|9052.4|72
1714988400000|2024-05-06 09:40:00|9056.7|9054.3|9058.5|9056.1|9059.4|9057|9056.3|9053.9|103
1714988700000|2024-05-06 09:45:00|9058.4|9056|9057.5|9055.1|9058.9|9057|9056.9|9054.5|125
1714989000000|2024-05-06 09:50:00|9057.4|9055|9058.3|9055.9|9059.2|9056.8|9056.9|9054.5|72
1714989300000|2024-05-06 09:55:00|9058.4|9056|9059.6|9057.2|9060.3|9057.9|9057.4|9055|125
1714989600000|2024-05-06 10:00:00|9059.5|9057.1|9059.1|9056.7|9060.8|9058.4|9058.2|9055.8|131
1714989900000|2024-05-06 10:05:00|9059|9056.6|9052.2|9049.8|9059.9|9057.5|9052|9049.6|170
1714990200000|2024-05-06 10:10:00|9052|9049.6|9054.1|9051.7|9054.1|9051.7|9051.1|9048.7|136
1714990500000|2024-05-06 10:15:00|9053.9|9051.5|9053.5|9051.1|9055.3|9052.9|9053.5|9051.1|96
1714990800000|2024-05-06 10:20:00|9053.3|9050.9|9054.5|9052.1|9055.9|9053.5|9052.5|9050.1|126
1714991100000|2024-05-06 10:25:00|9054.6|9052.2|9056.5|9054.1|9057.2|9054.8|9053.5|9051.1|122
1714991400000|2024-05-06 10:30:00|9056.4|9054|9060.8|9058.4|9061.2|9058.8|9056.1|9053.7|93
1714991700000|2024-05-06 10:35:00|9060.7|9058.3|9056.7|9054.3|9060.7|9058.3|9056|9053.6|125
1714992000000|2024-05-06 10:40:00|9056.5|9054.1|9056.4|9054|9057.4|9055.7|9056.4|9054|94
1714992300000|2024-05-06 10:45:00|9056.5|9054.1|9056.6|9054.2|9058.5|9056.1|9056.1|9053.7|109
1714992600000|2024-05-06 10:50:00|9056.9|9054.5|9056.9|9054.5|9059.5|9057.1|9055.9|9053.5|114
1714992900000|2024-05-06 10:55:00|9057|9054.6|9056.7|9054.3|9057|9054.6|9055.4|9053|82
1714993200000|2024-05-06 11:00:00|9056.8|9054.4|9055.8|9053.4|9058.4|9056|9055.6|9053.2|101
1714993500000|2024-05-06 11:05:00|9055.9|9053.5|9056.3|9053.9|9057.5|9055.1|9055.6|9053.2|81
1714993800000|2024-05-06 11:10:00|9056.1|9053.7|9056.1|9053.7|9056.9|9054.5|9055.8|9053.4|76
1714994100000|2024-05-06 11:15:00|9056|9053.6|9053.6|9051.2|9056.6|9054.2|9053.6|9051.2|94
1714994400000|2024-05-06 11:20:00|9053.3|9050.9|9053.8|9051.4|9054.7|9052.3|9052.9|9050.5|75
1714994700000|2024-05-06 11:25:00|9053.7|9051.3|9052.7|9050.3|9054.5|9052.1|9051.2|9048.8|109
1714995000000|2024-05-06 11:30:00|9052.8|9050.4|9053.6|9051.2|9055.1|9053|9052.4|9050|104
1714995300000|2024-05-06 11:35:00|9053.5|9051.1|9052.8|9051.3|9053.6|9051.4|9052.1|9050.5|57
1714995600000|2024-05-06 11:40:00|9053.3|9050.9|9051.5|9050|9053.6|9051.6|9051.4|9049.8|83
1714995900000|2024-05-06 11:45:00|9051.6|9050.1|9053.8|9052.3|9054.4|9052.9|9051.5|9050|94
1714996200000|2024-05-06 11:50:00|9054.2|9052.7|9053.1|9051.6|9054.9|9053.4|9052.7|9051.2|89
1714996500000|2024-05-06 11:55:00|9053.2|9051.7|9052.6|9051.1|9054.8|9053.3|9052.5|9051|87
1714996800000|2024-05-06 12:00:00|9052.7|9051.2|9052.4|9050|9053|9051.3|9050.8|9048.7|186
1714997100000|2024-05-06 12:05:00|9052.7|9050.3|9052.4|9050|9053.2|9051.4|9051.6|9049.2|151
1714997400000|2024-05-06 12:10:00|9052.6|9050.2|9052|9049.6|9053.8|9051.7|9050.9|9049.4|121
1714997700000|2024-05-06 12:15:00|9052.1|9049.7|9051.5|9049.1|9053|9050.6|9051|9048.7|134
1714998000000|2024-05-06 12:20:00|9051.4|9049|9047|9045.5|9051.4|9049|9046.9|9045.1|159
1714998300000|2024-05-06 12:25:00|9047.5|9045.1|9046.9|9044.5|9048|9045.6|9045|9042.6|205
1714998600000|2024-05-06 12:30:00|9047|9044.6|9044|9042.5|9047.6|9045.2|9043|9041.5|138
1714998900000|2024-05-06 12:35:00|9043.9|9042.4|9042.8|9040.4|9045.6|9044.1|9042.8|9040.4|144
1714999200000|2024-05-06 12:40:00|9042.7|9040.3|9041.6|9040.1|9043.1|9041.5|9040.4|9038.9|124
1714999500000|2024-05-06 12:45:00|9041.4|9039.9|9041.8|9040.3|9042.9|9041.1|9040.9|9038.8|134
1714999800000|2024-05-06 12:50:00|9041.9|9040.4|9041.4|9039.9|9042.6|9041.1|9040.1|9038|220
1715000100000|2024-05-06 12:55:00|9041.3|9039.8|9039.5|9037.1|9042.1|9040|9038.6|9036.5|208
1715000400000|2024-05-06 13:00:00|9039.4|9037|9039.4|9037.9|9040.8|9039.1|9038.4|9036.4|276
1715000700000|2024-05-06 13:05:00|9039.7|9038.2|9039.2|9037.7|9041.6|9040.1|9038|9036.3|185
1715001000000|2024-05-06 13:10:00|9039|9037.5|9038.9|9036.5|9039.8|9038.3|9036.7|9035|245
1715001300000|2024-05-06 13:15:00|9039.5|9037.1|9040|9038.5|9041.1|9038.7|9037.3|9035.4|244
1715001600000|2024-05-06 13:20:00|9039.9|9038.4|9040.2|9038.7|9040.7|9038.7|9037.5|9035.6|193
1715001900000|2024-05-06 13:25:00|9040.3|9038.8|9045.4|9043|9045.5|9043.4|9040.2|9038.7|191
1715002200000|2024-05-06 13:30:00|9045.3|9042.9|9044.7|9043.2|9046.9|9044.8|9043|9041.5|211
1715002500000|2024-05-06 13:35:00|9044.5|9043|9044.8|9042.4|9047.2|9045.3|9043.9|9042|244
1715002800000|2024-05-06 13:40:00|9044.2|9042.7|9045.4|9043.9|9047.7|9045.8|9042.5|9041|192
1715003100000|2024-05-06 13:45:00|9045.5|9044|9048.8|9047.3|9049.5|9047.6|9045.3|9043.8|142
1715003400000|2024-05-06 13:50:00|9048.9|9047.4|9047.5|9046|9050.2|9048.3|9047.5|9046|130
1715003700000|2024-05-06 13:55:00|9047.2|9045.7|9048.8|9047.3|9049.6|9048.1|9047|9045.5|147
1715004000000|2024-05-06 14:00:00|9048.7|9047.2|9048.9|9047.4|9051.2|9049.7|9048.6|9047.1|158
1715004300000|2024-05-06 14:05:00|9048.8|9047.3|9050.2|9048.7|9050.2|9048.7|9046.8|9045.1|134
1715004600000|2024-05-06 14:10:00|9050.4|9048.9|9048.5|9046.1|9051.3|9049.8|9048|9046.1|135
1715004900000|2024-05-06 14:15:00|9048.2|9046.7|9048.8|9046.4|9050.7|9049.1|9048.2|9046.2|124
1715005200000|2024-05-06 14:20:00|9048.9|9046.5|9046.3|9044.8|9049.5|9047.4|9045.9|9043.9|123
1715005500000|2024-05-06 14:25:00|9046|9044.5|9049.6|9047.2|9050.4|9048.3|9045.9|9044.4|142
1715005800000|2024-05-06 14:30:00|9049.4|9047|9053.1|9050.7|9053.3|9051.3|9049.1|9047|149
1715006100000|2024-05-06 14:35:00|9052.9|9050.5|9053.5|9052|9053.6|9052.1|9052|9049.6|75
1715006400000|2024-05-06 14:40:00|9053.4|9051.9|9055.9|9053.5|9056.9|9055.4|9052.4|9050.9|141
1715006700000|2024-05-06 14:45:00|9055.8|9053.4|9053.6|9052.1|9058.4|9056.3|9053.3|9051.4|190
1715007000000|2024-05-06 14:50:00|9053.5|9052|9051.7|9049.3|9056.5|9055|9051.2|9048.8|380
1715007300000|2024-05-06 14:55:00|9051.8|9049.4|9051.9|9049.5|9052.8|9050.7|9048.6|9046.2|385
1715007600000|2024-05-06 15:00:00|9052|9049.6|9054.1|9051.7|9054.7|9053.2|9051.5|9049.5|163
1715007900000|2024-05-06 15:05:00|9054.3|9052.6|9056.8|9055.3|9057.6|9055.3|9054.3|9052.6|105
1715008200000|2024-05-06 15:10:00|9056.7|9055.2|9057.8|9056.3|9058.7|9057.2|9056.1|9054.6|100
1715008500000|2024-05-06 15:15:00|9058.3|9055.9|9056.8|9055.3|9058.5|9056.6|9055.2|9053.7|95
1715008800000|2024-05-06 15:20:00|9057|9055.5|9057.1|9055.6|9059.8|9058.3|9056.7|9055.2|109
1715009100000|2024-05-06 15:25:00|9057|9055.5|9055|9053.5|9057.6|9056.1|9055|9053.5|121
1715009400000|2024-05-06 15:30:00|9055.3|9053.8|9053.3|9051.8|9055.4|9053.9|9053|9050.9|96
1715009700000|2024-05-06 15:35:00|9053.2|9051.7|9054|9052.5|9055.5|9054|9053.2|9051.1|78
1715010000000|2024-05-06 15:40:00|9053.9|9052.4|9054.3|9051.9|9055.1|9053.6|9052.3|9050.5|67
1715010300000|2024-05-06 15:45:00|9054.4|9052|9055|9053.5|9056|9053.7|9053.8|9051.4|71
1715010600000|2024-05-06 15:50:00|9054.7|9053.2|9055|9053.5|9055.9|9054.4|9054.1|9052.6|70
1715010900000|2024-05-06 15:55:00|9054.9|9053.4|9053|9051.5|9055.4|9053.9|9052.6|9051.1|79
1715011200000|2024-05-06 16:00:00|9052.8|9051.3|9051.9|9050.4|9053.9|9052.4|9051.7|9050.2|94
1715011500000|2024-05-06 16:05:00|9052|9050.5|9057.4|9055|9057.9|9055.5|9052|9050.5|82
1715011800000|2024-05-06 16:10:00|9057.8|9055.4|9059.7|9057.3|9059.7|9057.3|9057.6|9055.3|100
1715012100000|2024-05-06 16:15:00|9059.1|9056.7|9060.9|9058.5|9061.1|9058.7|9058.6|9056.2|98
1715012400000|2024-05-06 16:20:00|9061|9058.6|9060.3|9058.8|9061.4|9059|9059.5|9057.9|65
1715012700000|2024-05-06 16:25:00|9060.4|9058.9|9061|9059.5|9061.5|9059.8|9060|9058.2|77
1715013000000|2024-05-06 16:30:00|9060.9|9059.4|9061.3|9059.8|9062.4|9060.5|9060.5|9058.2|134
1715013300000|2024-05-06 16:35:00|9061.4|9059.9|9060.9|9059.4|9062.5|9060.2|9060.2|9058.2|130
1715013600000|2024-05-06 16:40:00|9061.5|9059.1|9062.8|9060.4|9063.6|9061.2|9061.1|9058.7|103
1715013900000|2024-05-06 16:45:00|9062.4|9060|9064.1|9061.7|9064.3|9062.4|9062|9059.9|139
1715014200000|2024-05-06 16:50:00|9064|9061.6|9062.1|9059.7|9064.1|9061.9|9061|9059.3|137
1715014500000|2024-05-06 16:55:00|9061.9|9059.5|9061.5|9060|9062|9060.3|9060.5|9058.8|81
1715014800000|2024-05-06 17:00:00|9061.4|9059.9|9060.9|9058.5|9062.2|9060.7|9060.3|9058.3|110
1715015100000|2024-05-06 17:05:00|9060.8|9058.4|9061|9059.5|9061.1|9059.6|9059.3|9057.8|68
1715015400000|2024-05-06 17:10:00|9060.8|9059.3|9059.8|9058.3|9061.5|9059.8|9059.6|9058.1|92
1715015700000|2024-05-06 17:15:00|9059.9|9058.4|9062.7|9060.3|9062.8|9060.4|9059.9|9058.4|70
1715016000000|2024-05-06 17:20:00|9062.8|9060.4|9061.3|9059.8|9063.9|9062.1|9061.2|9059.7|95
1715016300000|2024-05-06 17:25:00|9061.6|9060.1|9062.1|9060.6|9062.4|9060.9|9061|9059.5|55
1715016600000|2024-05-06 17:30:00|9062|9060.5|9060.6|9059.1|9062|9060.5|9060.5|9059|47
1715016900000|2024-05-06 17:35:00|9060.7|9059.2|9060.8|9059.3|9060.8|9059.3|9059.7|9057.9|42
1715017200000|2024-05-06 17:40:00|9060.4|9058.9|9059.5|9058|9061.2|9059.3|9059|9057.5|45
1715017500000|2024-05-06 17:45:00|9059.6|9058.1|9061.9|9059.5|9062|9059.6|9059.2|9057.7|34
1715017800000|2024-05-06 17:50:00|9061.7|9059.3|9061.6|9059.2|9062.5|9060.2|9061.2|9059.2|46
1715018100000|2024-05-06 17:55:00|9061.3|9058.9|9061.1|9058.7|9062.4|9060|9061|9058.6|78
1715018400000|2024-05-06 18:00:00|9060.7|9059.2|9060.6|9058.2|9061.6|9059.2|9060.4|9058|65
1715018700000|2024-05-06 18:05:00|9060.7|9058.3|9062.2|9060.7|9062.4|9060.7|9060.7|9058.3|35
1715019000000|2024-05-06 18:10:00|9062.3|9060.8|9062.5|9060.1|9063.8|9061.8|9062|9059.6|59
1715019300000|2024-05-06 18:15:00|9062.4|9060|9062.7|9060.3|9062.7|9060.5|9061.8|9059.6|54
1715019600000|2024-05-06 18:20:00|9062.6|9060.2|9062.4|9060|9063.1|9061.4|9062|9059.6|38
1715019900000|2024-05-06 18:25:00|9062.5|9060.1|9060.8|9058.4|9062.7|9060.5|9060.4|9058|72
1715020200000|2024-05-06 18:30:00|9060.4|9058.9|9061.4|9059|9061.4|9059|9059.8|9057.8|43
1715020500000|2024-05-06 18:35:00|9061.3|9058.9|9063|9060.6|9063|9060.6|9060.8|9058.6|38
1715020800000|2024-05-06 18:40:00|9063.1|9060.7|9063.6|9061.2|9063.6|9061.2|9062.3|9059.9|50
1715021100000|2024-05-06 18:45:00|9063.9|9061.5|9063.5|9061.1|9064.3|9062.2|9063|9060.8|63
1715021400000|2024-05-06 18:50:00|9063.6|9061.2|9062.8|9060.4|9064.4|9062|9062.2|9060.4|61
1715021700000|2024-05-06 18:55:00|9062.7|9060.3|9060.8|9059.3|9062.8|9060.6|9060.5|9058.6|75
1715022000000|2024-05-06 19:00:00|9060.9|9059.4|9060.3|9058.8|9061.1|9059.6|9060.3|9058.2|27
1715022300000|2024-05-06 19:05:00|9060.4|9058.9|9061.7|9060.2|9061.9|9060.2|9060.3|9058.8|61
1715022600000|2024-05-06 19:10:00|9061.8|9060.3|9065|9063.5|9065.5|9063.5|9060.5|9058.7|104
1715022900000|2024-05-06 19:15:00|9065.4|9063|9064.5|9062.1|9067.3|9065.1|9064.3|9062.1|112
1715023200000|2024-05-06 19:20:00|9064.3|9061.9|9064.1|9061.7|9064.6|9062.6|9063.7|9061.4|85
1715023500000|2024-05-06 19:25:00|9064.2|9061.8|9064.8|9063.3|9065.6|9063.9|9063.6|9061.4|93
1715023800000|2024-05-06 19:30:00|9064.9|9063.4|9064.6|9062.2|9065.1|9063.5|9063.5|9062|50
1715024100000|2024-05-06 19:35:00|9064.7|9062.3|9065.8|9063.4|9066.7|9064.3|9064.7|9062.3|69
1715024400000|2024-05-06 19:40:00|9066.4|9064|9066.1|9064.6|9067.6|9065.6|9065.6|9063.2|98
1715024700000|2024-05-06 19:45:00|9066.2|9064.7|9065.9|9063.5|9066.2|9064.7|9064.7|9063|52
1715025000000|2024-05-06 19:50:00|9065.5|9063.1|9065.1|9062.7|9066|9063.9|9065|9062.6|107
1715025300000|2024-05-06 19:55:00|9065|9062.6|9065.4|9063.9|9065.6|9064.1|9064.5|9062.5|74
1715025600000|2024-05-06 20:00:00|9065.2|9063.7|9065.1|9063.6|9066.4|9064.5|9065.1|9063.5|41
1715025900000|2024-05-06 20:05:00|9065.3|9063.8|9066|9063.6|9066.3|9063.9|9065.3|9063.6|38
1715026200000|2024-05-06 20:10:00|9066.1|9063.7|9065.2|9063.7|9066.5|9064.5|9065.2|9063.7|29
1715026500000|2024-05-06 20:15:00|9065.4|9063|9064.8|9062.4|9065.8|9063.7|9064.7|9062.3|47
1715026800000|2024-05-06 20:20:00|9064.5|9062.1|9064|9061.6|9064.5|9062.1|9063.5|9061.2|35
1715027100000|2024-05-06 20:25:00|9064.1|9061.7|9064|9061.6|9064.7|9062.3|9063.6|9061.3|43
1715027400000|2024-05-06 20:30:00|9064.1|9061.7|9063.7|9061.3|9064.2|9061.8|9063.6|9061.2|25
1715027700000|2024-05-06 20:35:00|9063.6|9061.2|9063.3|9060.9|9063.8|9061.4|9062.8|9060.4|40
1715028000000|2024-05-06 20:40:00|9063.2|9060.8|9062.7|9060.3|9063.4|9061|9062.3|9059.9|35
1715028300000|2024-05-06 20:45:00|9062.6|9060.2|9062.6|9060.2|9062.9|9060.5|9062.5|9060.1|19
1715028600000|2024-05-06 20:50:00|9062.5|9060.1|9062.9|9060.5|9063.1|9060.7|9062.5|9060.1|24
1715028900000|2024-05-06 20:55:00|9063.7|9059.8|9065.6|9059.7|9066.6|9060.8|9063.6|9059.2|142
1715029200000|2024-05-06 21:00:00|9066|9059.5|9066|9059.5|9066|9059.5|9066|9059.5|1
1715030700000|2024-05-06 21:25:00|9064.4|9057.9|9063.9|9057.4|9064.4|9057.9|9063.8|9057.3|19
1715031000000|2024-05-06 21:30:00|9063.8|9057.3|9063.8|9057.3|9063.9|9057.4|9063.3|9056.8|10
1715031300000|2024-05-06 21:35:00|9063.9|9057.4|9062.7|9056.2|9064.2|9057.7|9062.5|9056|53
1715031600000|2024-05-06 21:40:00|9062.6|9056.1|9063.4|9056.9|9063.9|9057.4|9062.4|9055.9|74
1715031900000|2024-05-06 21:45:00|9062.9|9056.4|9063.2|9056.7|9064.4|9057.9|9062.4|9055.9|120
1715032200000|2024-05-06 21:50:00|9063.3|9056.8|9062.2|9055.7|9063.5|9057|9061.6|9055.1|77
1715032500000|2024-05-06 21:55:00|9064.3|9057.8|9064.2|9057.7|9064.5|9058|9063.9|9057.4|35
1715032800000|2024-05-06 22:00:00|9063.8|9057.3|9062.9|9058.2|9065.5|9059|9062.2|9055.7|96
1715033100000|2024-05-06 22:05:00|9062.2|9059|9062.4|9060|9062.7|9060.1|9062.2|9059|13
1715033400000|2024-05-06 22:10:00|9062.5|9060.1|9062.6|9060.2|9062.8|9060.4|9061.7|9059.3|29
1715033700000|2024-05-06 22:15:00|9062.5|9060.1|9062.8|9060.4|9062.9|9060.5|9062.2|9059.8|26
1715034000000|2024-05-06 22:20:00|9062.7|9060.3|9062|9059.6|9062.7|9060.3|9061.5|9059.1|19
1715034300000|2024-05-06 22:25:00|9062.1|9059.7|9062|9059.6|9062.2|9059.8|9062|9059.6|47
1715034600000|2024-05-06 22:30:00|9062.1|9059.7|9063.4|9061|9063.4|9061|9062.1|9059.7|34
1715034900000|2024-05-06 22:35:00|9063.8|9061.4|9063.7|9061.3|9064.3|9061.9|9063.3|9060.9|44
1715035200000|2024-05-06 22:40:00|9063.6|9061.2|9063.8|9061.4|9063.9|9061.5|9063.3|9060.9|35
1715035500000|2024-05-06 22:45:00|9063.9|9061.5|9063.7|9061.3|9064.2|9061.8|9063.4|9061|39
1715035800000|2024-05-06 22:50:00|9063.8|9061.4|9064.1|9061.7|9064.3|9061.9|9063.3|9060.9|61
1715036100000|2024-05-06 22:55:00|9063.9|9061.5|9063.5|9061.1|9064|9061.6|9063.3|9060.9|66
1715036400000|2024-05-06 23:00:00|9063.7|9061.3|9064.6|9062.2|9065.3|9062.9|9063.7|9061.3|77
1715036700000|2024-05-06 23:05:00|9065.4|9063|9065.6|9063.2|9065.6|9063.2|9063.7|9061.3|70
1715037000000|2024-05-06 23:10:00|9065.5|9063.1|9066.7|9064.3|9066.7|9064.3|9065.5|9063.1|32
1715037300000|2024-05-06 23:15:00|9066.2|9063.8|9065.8|9063.4|9067.3|9064.9|9065.8|9063.4|42
1715037600000|2024-05-06 23:20:00|9065.7|9063.3|9066.6|9064.2|9066.6|9064.2|9065.6|9063.2|32
1715037900000|2024-05-06 23:25:00|9066.7|9064.3|9067.1|9064.7|9067.3|9064.9|9066.3|9063.9|43
1715038200000|2024-05-06 23:30:00|9067.6|9065.2|9067.4|9065|9069.3|9066.9|9067.3|9064.9|39
1715038500000|2024-05-06 23:35:00|9067.3|9064.9|9068.3|9065.9|9068.7|9066.3|9067.3|9064.9|29
1715038800000|2024-05-06 23:40:00|9068.2|9065.8|9067.3|9064.9|9068.3|9065.9|9067.3|9064.9|34
1715039100000|2024-05-06 23:45:00|9067.8|9065.4|9067.5|9065.1|9067.9|9065.5|9066.7|9064.4|41
1715039400000|2024-05-06 23:50:00|9067.4|9065|9067.6|9065.2|9067.7|9065.3|9066.6|9064.2|72
1715039700000|2024-05-06 23:55:00|9067.7|9065.3|9069.1|9066.7|9069.3|9066.9|9067.1|9064.7|65
1715040000000|2024-05-07 00:00:00|9068.5|9066.1|9068.9|9066.5|9070.3|9067.9|9067.9|9065.7|126
1715040300000|2024-05-07 00:05:00|9069|9066.6|9070.9|9068.5|9071|9069|9068.5|9066.2|126
1715040600000|2024-05-07 00:10:00|9071|9068.6|9070|9067.6|9071|9068.6|9069.3|9066.9|91
1715040900000|2024-05-07 00:15:00|9069.7|9067.3|9067.2|9064.8|9069.8|9067.4|9067.2|9064.8|113
1715041200000|2024-05-07 00:20:00|9067.3|9064.9|9065.7|9063.3|9067.3|9064.9|9065.2|9062.8|137
1715041500000|2024-05-07 00:25:00|9065.8|9063.4|9064.5|9062.1|9066.1|9063.7|9064.4|9062|164
1715041800000|2024-05-07 00:30:00|9064.4|9062|9065.3|9062.9|9066|9063.6|9063.6|9061.2|124
1715042100000|2024-05-07 00:35:00|9065.2|9062.8|9065.8|9063.4|9066.4|9064|9064.4|9062|109
1715042400000|2024-05-07 00:40:00|9065.6|9063.2|9064.9|9062.5|9065.6|9063.2|9063.3|9060.9|87
1715042700000|2024-05-07 00:45:00|9064.8|9062.4|9064.9|9062.5|9065.2|9062.8|9063.4|9061|115
1715043000000|2024-05-07 00:50:00|9065|9062.6|9065|9062.6|9065.3|9062.9|9064|9061.6|132
1715043300000|2024-05-07 00:55:00|9064.9|9062.5|9062.5|9060.1|9065|9062.6|9062|9059.6|111
1715043600000|2024-05-07 01:00:00|9062.7|9060.3|9061.4|9059|9063.4|9061|9060.1|9057.7|185
1715043900000|2024-05-07 01:05:00|9061.3|9058.9|9062.8|9060.4|9063.4|9061|9061|9058.6|95
1715044200000|2024-05-07 01:10:00|9062.4|9060|9065.5|9063.1|9067.8|9065.4|9062|9059.6|124
1715044500000|2024-05-07 01:15:00|9065.4|9063|9067.9|9065.5|9068.2|9065.8|9065.4|9063|95
1715044800000|2024-05-07 01:20:00|9068.2|9065.8|9071|9068.6|9071.3|9068.9|9068|9065.6|90
1715045100000|2024-05-07 01:25:00|9071.3|9068.9|9071|9068.6|9072.4|9070|9070.6|9068.2|89
1715045400000|2024-05-07 01:30:00|9070.9|9068.5|9071.5|9069.1|9072.9|9070.5|9070.8|9068.4|121
1715045700000|2024-05-07 01:35:00|9071.6|9069.2|9070.9|9068.5|9072.3|9070|9070|9067.6|79
1715046000000|2024-05-07 01:40:00|9070.7|9068.3|9072.6|9070.2|9072.7|9070.3|9070.5|9068.1|109
1715046300000|2024-05-07 01:45:00|9072.5|9070.1|9073.6|9071.2|9075|9072.6|9072.3|9069.9|95
1715046600000|2024-05-07 01:50:00|9073.7|9071.3|9077|9074.6|9077.6|9075.2|9073.4|9071|95
1715046900000|2024-05-07 01:55:00|9076.9|9074.5|9075.6|9073.2|9077|9075|9075.2|9072.8|58
1715047200000|2024-05-07 02:00:00|9075.7|9073.3|9075.6|9073.2|9075.7|9073.3|9074|9071.6|93
1715047500000|2024-05-07 02:05:00|9075.7|9073.3|9075.8|9073.4|9076.8|9074.4|9074.1|9072.2|73
1715047800000|2024-05-07 02:10:00|9075.7|9073.3|9077|9074.6|9077.6|9076.1|9075.7|9073.3|72
1715048100000|2024-05-07 02:15:00|9077.1|9074.7|9076.9|9074.5|9077.2|9074.8|9075.2|9072.8|89
1715048400000|2024-05-07 02:20:00|9076.8|9074.4|9077.4|9075|9077.6|9075.2|9076.3|9073.9|82
1715048700000|2024-05-07 02:25:00|9077.1|9074.7|9077.2|9074.8|9077.2|9075.1|9076|9073.6|52
1715049000000|2024-05-07 02:30:00|9077.3|9074.9|9076.4|9074|9077.6|9075.2|9076.2|9073.8|80
1715049300000|2024-05-07 02:35:00|9076.5|9074.1|9075.5|9073.1|9077.2|9074.8|9075.2|9072.8|70
1715049600000|2024-05-07 02:40:00|9075.1|9072.7|9077.1|9074.7|9077.1|9074.7|9075|9072.6|58
1715049900000|2024-05-07 02:45:00|9077|9074.6|9076.1|9073.7|9077|9074.6|9075.8|9073.4|40
1715050200000|2024-05-07 02:50:00|9076|9073.6|9077.1|9074.7|9077.1|9074.7|9075.9|9073.5|73
1715050500000|2024-05-07 02:55:00|9076.9|9074.5|9076|9074.5|9077.1|9074.7|9075.9|9073.9|91
1715050800000|2024-05-07 03:00:00|9076.2|9074.7|9076|9074.5|9077.6|9075.2|9075.9|9074|48
1715051100000|2024-05-07 03:05:00|9076.4|9074|9076.9|9074.5|9077.4|9075.5|9075.9|9073.9|66
1715051400000|2024-05-07 03:10:00|9076.8|9074.4|9076.7|9074.3|9077.4|9075|9076.5|9074.1|50
1715051700000|2024-05-07 03:15:00|9076.8|9074.4|9075.3|9073.8|9076.8|9074.6|9074.9|9072.9|48
1715052000000|2024-05-07 03:20:00|9075.4|9073.9|9076.3|9073.9|9076.3|9074.1|9075.1|9072.9|53
1715052300000|2024-05-07 03:25:00|9076.4|9074|9074.9|9072.5|9076.4|9074|9074.3|9071.9|61
1715052600000|2024-05-07 03:30:00|9074.8|9072.4|9072.8|9070.4|9074.9|9072.5|9072.5|9070.1|54
1715052900000|2024-05-07 03:35:00|9073|9070.6|9073.1|9070.7|9073.5|9071.1|9072.6|9070.2|38
1715053200000|2024-05-07 03:40:00|9073|9070.6|9074.4|9072|9074.6|9072.2|9073|9070.6|56
1715053500000|2024-05-07 03:45:00|9074.5|9072.1|9073.9|9071.5|9074.5|9072.1|9073.5|9071.1|56
1715053800000|2024-05-07 03:50:00|9074|9071.6|9073.6|9071.2|9074|9071.6|9073|9070.6|36
1715054100000|2024-05-07 03:55:00|9073.4|9071|9072.8|9070.4|9073.4|9071|9072.3|9069.9|58
1715054400000|2024-05-07 04:00:00|9072.9|9070.5|9072.4|9070|9073|9070.6|9072.4|9070|130
1715054700000|2024-05-07 04:05:00|9072.3|9069.9|9072.3|9069.9|9072.6|9070.2|9071.8|9069.4|36
1715055000000|2024-05-07 04:10:00|9072.2|9069.8|9072.4|9070|9072.5|9070.1|9071.3|9068.9|45
1715055300000|2024-05-07 04:15:00|9072.5|9070.1|9072.5|9070.1|9073.6|9071.2|9072.3|9069.9|44
1715055600000|2024-05-07 04:20:00|9072.4|9070|9073.8|9071.4|9074.4|9072|9072.3|9069.9|52
1715055900000|2024-05-07 04:25:00|9073.6|9071.2|9073.8|9071.4|9074.1|9071.7|9073.6|9071.2|36
1715056200000|2024-05-07 04:30:00|9073.9|9071.5|9072.6|9070.2|9075.3|9072.9|9072.5|9070.1|181
1715056500000|2024-05-07 04:35:00|9072.5|9070.1|9074.5|9072.1|9075.9|9073.5|9072.5|9070.1|117
1715056800000|2024-05-07 04:40:00|9074.9|9072.5|9074.8|9072.4|9075.7|9073.8|9073.7|9071.3|111
1715057100000|2024-05-07 04:45:00|9074.6|9072.2|9074.3|9071.9|9074.8|9072.4|9073.8|9071.4|100
1715057400000|2024-05-07 04:50:00|9074.1|9071.7|9073.4|9071|9074.9|9072.5|9073.4|9071|79
1715057700000|2024-05-07 04:55:00|9072.9|9070.5|9072.7|9070.3|9073|9070.6|9070.8|9068.4|63
1715058000000|2024-05-07 05:00:00|9072.6|9070.2|9072.9|9070.5|9073.4|9071|9071.2|9068.8|88
1715058300000|2024-05-07 05:05:00|9072.6|9070.2|9071.5|9069.1|9072.8|9070.4|9071.1|9068.7|43
1715058600000|2024-05-07 05:10:00|9071.7|9069.3|9071.8|9069.4|9072.1|9069.7|9071.5|9069.1|82
1715058900000|2024-05-07 05:15:00|9072|9069.6|9072.4|9070|9072.7|9070.3|9071.4|9069|88
1715059200000|2024-05-07 05:20:00|9072.3|9069.9|9072.4|9070|9073.9|9071.5|9072.3|9069.9|38
1715059500000|2024-05-07 05:25:00|9072.5|9070.1|9070.2|9067.8|9072.9|9070.5|9070.2|9067.8|62
1715059800000|2024-05-07 05:30:00|9070.3|9067.9|9072.6|9070.2|9072.7|9070.3|9070.3|9067.9|99
1715060100000|2024-05-07 05:35:00|9072.5|9070.1|9073.2|9070.8|9073.2|9071|9072.1|9069.7|68
1715060400000|2024-05-07 05:40:00|9073.3|9070.9|9074.8|9072.4|9075.5|9073.1|9073.2|9070.8|81
1715060700000|2024-05-07 05:45:00|9074.7|9072.3|9075|9072.6|9075.4|9073|9074.4|9072|62
1715061000000|2024-05-07 05:50:00|9074.9|9072.5|9073.9|9071.5|9075.4|9073|9073.3|9070.9|83
1715061300000|2024-05-07 05:55:00|9074|9071.6|9076.8|9074.4|9077.2|9074.8|9073.9|9071.5|102
1715061600000|2024-05-07 06:00:00|9077.1|9074.7|9075.4|9073|9077.7|9075.3|9073.9|9071.5|223
1715061900000|2024-05-07 06:05:00|9075.5|9073.1|9076.7|9075.2|9077.5|9075.6|9075|9072.6|188
1715062200000|2024-05-07 06:10:00|9076.6|9075.1|9074.9|9072.5|9078.4|9076.9|9074.8|9072.4|136
1715062500000|2024-05-07 06:15:00|9075.2|9072.8|9074.5|9072.1|9075.2|9073.2|9072.7|9070.7|132
1715062800000|2024-05-07 06:20:00|9074.6|9072.2|9074.4|9072|9075.9|9074|9073.9|9071.9|131
1715063100000|2024-05-07 06:25:00|9074.5|9072.1|9072.8|9071.3|9074.8|9073.2|9071.8|9069.9|150
1715063400000|2024-05-07 06:30:00|9073.1|9071.6|9074.8|9073.3|9076.4|9074.4|9072.8|9071.3|183
1715063700000|2024-05-07 06:35:00|9074.7|9073.2|9073.3|9070.9|9075.7|9073.7|9073.2|9070.8|174
1715064000000|2024-05-07 06:40:00|9073.2|9070.8|9071.6|9069.2|9074|9071.6|9071.5|9069.2|171
1715064300000|2024-05-07 06:45:00|9071.5|9069.1|9070.3|9067.9|9071.6|9069.6|9068.9|9067.3|148
1715064600000|2024-05-07 06:50:00|9070.2|9067.8|9070.4|9068.9|9071.2|9069|9069.3|9067.6|113
1715064900000|2024-05-07 06:55:00|9070.5|9069|9070.6|9068.2|9071|9069|9068.4|9066.9|117
1715065200000|2024-05-07 07:00:00|9070.5|9068.1|9067.4|9065|9070.6|9068.2|9066.6|9064.7|181
1715065500000|2024-05-07 07:05:00|9067.7|9065.3|9065.7|9063.3|9068.4|9066.4|9065|9062.8|186
1715065800000|2024-05-07 07:10:00|9065.9|9063.5|9065.2|9063.7|9066.9|9064.5|9064.2|9062.3|159
1715066100000|2024-05-07 07:15:00|9065.3|9063.8|9062.5|9061|9065.7|9064.2|9062|9060.5|142
1715066400000|2024-05-07 07:20:00|9062.6|9061.1|9065.2|9063.7|9066.2|9064.3|9062|9060|169
1715066700000|2024-05-07 07:25:00|9065.3|9063.8|9063.4|9061.9|9065.9|9064.4|9063.3|9061.8|150
1715067000000|2024-05-07 07:30:00|9063.3|9061.8|9063.4|9061.9|9066.1|9063.7|9063.3|9061.1|222
1715067300000|2024-05-07 07:35:00|9063.7|9062.2|9063.5|9062|9065.9|9064.4|9062.8|9061.1|172
1715067600000|2024-05-07 07:40:00|9063.4|9061.9|9062.9|9061.4|9063.7|9062.2|9061.3|9059.8|126
1715067900000|2024-05-07 07:45:00|9062.4|9060.9|9062.4|9060.9|9063.5|9061.4|9061.5|9059.4|85
1715068200000|2024-05-07 07:50:00|9062.5|9061|9065.4|9063|9065.5|9063.6|9061.3|9059.8|145
1715068500000|2024-05-07 07:55:00|9065.3|9062.9|9064.2|9062.7|9065.8|9064.3|9064|9062.2|130
1715068800000|2024-05-07 08:00:00|9064.6|9063.1|9069|9067.5|9069.1|9067.6|9064.5|9063|180
1715069100000|2024-05-07 08:05:00|9069.1|9067.6|9073.8|9072.3|9074.3|9072.8|9068.9|9067.3|191
1715069400000|2024-05-07 08:10:00|9074|9072.5|9075.4|9073.9|9076.4|9074.9|9071.7|9070.2|178
1715069700000|2024-05-07 08:15:00|9075.5|9074|9074.7|9073.2|9076.1|9074.2|9074|9072.1|164
1715070000000|2024-05-07 08:20:00|9074.6|9073.1|9074.6|9073.1|9075.8|9073.9|9074.1|9072.3|125
1715070300000|2024-05-07 08:25:00|9074.5|9073|9078.4|9076|9079.2|9076.8|9074|9072.5|121
1715070600000|2024-05-07 08:30:00|9078.3|9075.9|9078.3|9075.9|9079|9076.6|9074.4|9072.9|206
1715070900000|2024-05-07 08:35:00|9078.2|9075.8|9078.2|9075.8|9078.3|9076.3|9076.6|9074.5|147
1715071200000|2024-05-07 08:40:00|9077.9|9075.5|9079.2|9077.7|9081.3|9078.9|9077.2|9075.3|188
1715071500000|2024-05-07 08:45:00|9079.4|9077|9079.4|9077.9|9079.9|9078|9078.4|9076.4|112
1715071800000|2024-05-07 08:50:00|9079.9|9078.4|9080.3|9078.8|9080.3|9078.8|9078.4|9076.9|135
1715072100000|2024-05-07 08:55:00|9080.4|9078.9|9079.2|9076.8|9081.4|9079.9|9078.5|9076.7|126
1715072400000|2024-05-07 09:00:00|9079.3|9076.9|9080.3|9077.9|9080.3|9078.3|9078.4|9076.2|121
1715072700000|2024-05-07 09:05:00|9080.4|9078|9079|9076.6|9080.9|9079.4|9078.3|9075.9|193
1715073000000|2024-05-07 09:10:00|9078.9|9076.5|9078.4|9076|9080.3|9078.3|9078.1|9075.7|109
1715073300000|2024-05-07 09:15:00|9078.6|9076.2|9078.8|9076.4|9079.1|9076.7|9076.7|9074.7|117
1715073600000|2024-05-07 09:20:00|9078.9|9076.5|9080.6|9079.1|9080.9|9079.4|9077.8|9076.3|123
1715073900000|2024-05-07 09:25:00|9080.5|9079|9080.5|9079|9082.3|9080.8|9080.4|9078.9|92
1715074200000|2024-05-07 09:30:00|9080.4|9078.9|9081.6|9079.2|9082.5|9080.3|9080.2|9078.2|143
1715074500000|2024-05-07 09:35:00|9081.4|9079|9082|9080.5|9082.8|9080.8|9081.2|9079|116
1715074800000|2024-05-07 09:40:00|9081.9|9080.4|9086|9083.6|9086.1|9083.7|9081.7|9079.6|153
1715075100000|2024-05-07 09:45:00|9086.1|9083.7|9086.6|9085.1|9087.6|9085.2|9086.1|9083.7|138
1715075400000|2024-05-07 09:50:00|9086.5|9085|9083.4|9081.9|9086.7|9085.2|9082.8|9081.3|73
1715075700000|2024-05-07 09:55:00|9083.3|9081.8|9083.9|9082.4|9084.4|9082.9|9082.6|9080.8|99
1715076000000|2024-05-07 10:00:00|9083.4|9081.9|9082.9|9081.4|9085.8|9083.9|9082.9|9081.4|132
1715076300000|2024-05-07 10:05:00|9082.8|9081.3|9081.4|9079.9|9082.9|9081.4|9081|9079.5|87
1715076600000|2024-05-07 10:10:00|9081.3|9079.8|9079.7|9077.3|9082|9080.5|9079.2|9076.8|139
1715076900000|2024-05-07 10:15:00|9079.6|9077.2|9078|9076.5|9079.8|9077.7|9077.6|9075.6|128
1715077200000|2024-05-07 10:20:00|9078.1|9076.6|9079.3|9077.8|9079.9|9077.8|9077.3|9075.7|71
1715077500000|2024-05-07 10:25:00|9078.8|9077.3|9081.1|9079.6|9081.3|9079.8|9078.4|9076.9|93
1715077800000|2024-05-07 10:30:00|9081.2|9079.7|9080.9|9078.5|9081.3|9079.8|9080.5|9078.4|94
1715078100000|2024-05-07 10:35:00|9081|9078.6|9079|9076.6|9081.3|9079.2|9078.1|9076.6|110
1715078400000|2024-05-07 10:40:00|9078.9|9076.5|9077.7|9075.3|9078.9|9077|9076.9|9074.5|130
1715078700000|2024-05-07 10:45:00|9077.6|9075.2|9078|9076.5|9078.7|9077|9077.6|9075.2|66
1715079000000|2024-05-07 10:50:00|9077.9|9076.4|9078.1|9076.6|9078.3|9076.8|9076.8|9075.3|62
1715079300000|2024-05-07 10:55:00|9078.2|9075.7|9073.9|9072.4|9078.2|9076.3|9073.9|9071.8|140
1715079600000|2024-05-07 11:00:00|9073.8|9072.3|9073.6|9072.1|9074.5|9073|9072.1|9070.2|141
1715079900000|2024-05-07 11:05:00|9073.8|9072.3|9075.1|9073.6|9076.1|9074.1|9073|9071.5|99
1715080200000|2024-05-07 11:10:00|9075|9073.5|9075.8|9074.3|9077.4|9075.5|9074.9|9073|99
1715080500000|2024-05-07 11:15:00|9076.1|9074.6|9073.9|9072.4|9076.3|9074.8|9073.5|9072|112
1715080800000|2024-05-07 11:20:00|9074|9072.5|9072.3|9070.8|9074.4|9072.9|9072.1|9070.6|100
1715081100000|2024-05-07 11:25:00|9072.2|9070.7|9070.1|9068.6|9072.6|9071.1|9069|9067.5|98
1715081400000|2024-05-07 11:30:00|9070|9068.5|9071.7|9070.2|9072|9070.4|9069.1|9067.6|104
1715081700000|2024-05-07 11:35:00|9071.8|9070.3|9070.6|9068.2|9071.8|9070.3|9070.1|9068.2|72
1715082000000|2024-05-07 11:40:00|9070.4|9068.9|9072.7|9071.2|9073.2|9071.7|9070.3|9068.8|90
1715082300000|2024-05-07 11:45:00|9072.8|9071.3|9074.1|9072.6|9074.3|9072.8|9072.6|9071.1|72
1715082600000|2024-05-07 11:50:00|9074.4|9072.9|9075.8|9074.3|9076.4|9074.9|9074.1|9072.5|104
1715082900000|2024-05-07 11:55:00|9075.7|9074.2|9073.6|9072.1|9075.8|9074.3|9073.1|9071.4|118
1715083200000|2024-05-07 12:00:00|9073.5|9072|9073.8|9072.3|9076.9|9075.4|9073|9071.5|172
1715083500000|2024-05-07 12:05:00|9073.9|9072.4|9075.6|9074.1|9075.7|9074.2|9073|9071.5|148
1715083800000|2024-05-07 12:10:00|9075.4|9073.9|9074|9072.5|9075.7|9074.2|9073.4|9071.9|104
1715084100000|2024-05-07 12:15:00|9073.9|9072.4|9071.2|9069.7|9073.9|9072.4|9071|9069.5|123
1715084400000|2024-05-07 12:20:00|9071.5|9070|9070.8|9069.3|9071.8|9070.3|9070|9068.5|107
1715084700000|2024-05-07 12:25:00|9070.7|9069.2|9069.1|9067.6|9071.9|9070.4|9067|9065.2|157
1715085000000|2024-05-07 12:30:00|9069|9067.5|9068|9066.5|9069.6|9068.1|9067.1|9065.6|144
1715085300000|2024-05-07 12:35:00|9067.9|9066.4|9066.3|9064.8|9069.1|9067.2|9066.3|9064.6|146
1715085600000|2024-05-07 12:40:00|9066.9|9064.5|9068.1|9066.6|9068.7|9066.7|9066.7|9064.3|182
1715085900000|2024-05-07 12:45:00|9068.2|9066.7|9069.1|9067.6|9070|9068.5|9067.7|9066|145
1715086200000|2024-05-07 12:50:00|9069|9067.5|9068.6|9067.1|9070|9068.5|9067.5|9065.6|113
1715086500000|2024-05-07 12:55:00|9068.4|9066.9|9067.1|9065.6|9069.2|9067.7|9066.7|9065.2|186
1715086800000|2024-05-07 13:00:00|9067|9065.5|9063.8|9062.3|9068|9066.5|9063.4|9061.9|198
1715087100000|2024-05-07 13:05:00|9063.9|9062.4|9063|9061.5|9065.1|9063.6|9062.1|9060.6|199
1715087400000|2024-05-07 13:10:00|9062.9|9061.4|9062.2|9059.8|9064.1|9062.2|9061.4|9059.7|189
1715087700000|2024-05-07 13:15:00|9061.8|9060.3|9059.5|9058|9062|9060.3|9058.8|9057.3|176
1715088000000|2024-05-07 13:20:00|9059.7|9058.2|9062.8|9060.4|9063.1|9060.8|9059.5|9058|223
1715088300000|2024-05-07 13:25:00|9062.4|9060|9062.7|9060.3|9063.7|9061.3|9061.2|9059.1|153
1715088600000|2024-05-07 13:30:00|9062.8|9060.4|9062.9|9060.5|9064|9061.9|9061.8|9059.9|210
1715088900000|2024-05-07 13:35:00|9063|9060.6|9063.4|9061.9|9064.7|9062.5|9061.6|9059.9|164
1715089200000|2024-05-07 13:40:00|9063.1|9061.6|9064.6|9062.2|9064.6|9062.5|9062|9060.5|219
1715089500000|2024-05-07 13:45:00|9064.5|9062.1|9069.1|9067.6|9069.3|9067.8|9064|9062.1|239
1715089800000|2024-05-07 13:50:00|9068.7|9067.2|9067.1|9065.6|9069.9|9068|9066.4|9064.9|182
1715090100000|2024-05-07 13:55:00|9067|9065.5|9067.7|9066.2|9068.9|9067.1|9066.7|9065.2|144
1715090400000|2024-05-07 14:00:00|9067.5|9066|9067.1|9065.6|9067.7|9066|9065.1|9063.6|157
1715090700000|2024-05-07 14:05:00|9066.6|9065.1|9065.6|9064.1|9066.7|9065.2|9065.1|9063.5|108
1715091000000|2024-05-07 14:10:00|9065.5|9064|9068.7|9066.3|9068.7|9066.9|9065.5|9064|99
1715091300000|2024-05-07 14:15:00|9068.8|9066.4|9067.5|9066|9069.5|9068|9067.4|9065.5|137
1715091600000|2024-05-07 14:20:00|9067.6|9066.1|9067.8|9066.3|9068.5|9067|9067.1|9065.6|121
1715091900000|2024-05-07 14:25:00|9067.9|9066.4|9068|9065.6|9068.4|9066.4|9066.9|9064.8|144
1715092200000|2024-05-07 14:30:00|9068.4|9066|9068.3|9066.8|9070|9067.6|9066.4|9064.3|150
1715092500000|2024-05-07 14:35:00|9068.8|9066.4|9068.5|9066.1|9069.3|9067.3|9066.7|9064.8|119
1715092800000|2024-05-07 14:40:00|9068.4|9066|9065.1|9063.6|9068.5|9066.1|9065.1|9063.1|136
1715093100000|2024-05-07 14:45:00|9065.7|9063.3|9066.5|9065|9068|9066.5|9065.4|9063.2|159
1715093400000|2024-05-07 14:50:00|9066.4|9064.9|9066.2|9064.7|9068.4|9066.9|9066.1|9064.2|195
1715093700000|2024-05-07 14:55:00|9066.4|9064.9|9066.8|9065.3|9070.2|9068.4|9066.4|9064.9|248
1715094000000|2024-05-07 15:00:00|9067|9065.5|9067.9|9066.4|9068|9066.5|9066.5|9065|145
1715094300000|2024-05-07 15:05:00|9068|9066.5|9066.7|9065.2|9069|9067.5|9066.1|9064.6|162
1715094600000|2024-05-07 15:10:00|9066.6|9065.1|9068|9065.6|9068.3|9065.9|9065|9063.1|180
1715094900000|2024-05-07 15:15:00|9067.9|9065.5|9067.4|9065|9068|9066|9066.2|9064.1|107
1715095200000|2024-05-07 15:20:00|9067.5|9065.1|9067.6|9066.1|9067.9|9066.2|9066.4|9064.8|127
1715095500000|2024-05-07 15:25:00|9067.5|9066|9069.7|9068.2|9070.4|9068.5|9067.5|9066|160
1715095800000|2024-05-07 15:30:00|9070.1|9068.6|9071.2|9068.8|9071.4|9069.3|9069.4|9067.5|159
1715096100000|2024-05-07 15:35:00|9071.3|9068.9|9070.5|9069|9071.9|9069.8|9068.5|9066.7|202
1715096400000|2024-05-07 15:40:00|9071.7|9070.2|9072.3|9070.8|9073.6|9071.7|9071.6|9069.5|162
1715096700000|2024-05-07 15:45:00|9072.2|9070.7|9070|9068.5|9072.2|9070.7|9069.5|9068|94
1715097000000|2024-05-07 15:50:00|9069.9|9068.4|9069.9|9068.4|9070.6|9069.1|9069.3|9067.8|118
1715097300000|2024-05-07 15:55:00|9070|9068.5|9073.6|9071.2|9073.7|9071.5|9069.4|9067.9|267
1715097600000|2024-05-07 16:00:00|9073.1|9071.6|9073.5|9072|9074.1|9072.6|9072.5|9070.4|290
1715097900000|2024-05-07 16:05:00|9073.6|9072.1|9075|9073.5|9076.2|9074.7|9071.7|9070.2|154
1715098200000|2024-05-07 16:10:00|9075.1|9073.6|9074|9072.5|9075.8|9074.3|9073.2|9071.7|119
1715098500000|2024-05-07 16:15:00|9074.1|9072.6|9072.7|9071.2|9074.6|9073.1|9072.7|9071.2|75
1715098800000|2024-05-07 16:20:00|9072.6|9071.1|9074|9072.5|9074.5|9073|9072.2|9070.7|76
1715099100000|2024-05-07 16:25:00|9074.1|9072.6|9073.8|9072.3|9074.8|9073.3|9073.6|9072.1|55
1715099400000|2024-05-07 16:30:00|9073.9|9072.4|9074.9|9073.4|9074.9|9073.4|9073.6|9071.8|84
1715099700000|2024-05-07 16:35:00|9075.2|9073.7|9077.7|9076.2|9078.8|9077.3|9075.2|9073.7|106
1715100000000|2024-05-07 16:40:00|9077.6|9076.1|9078.7|9076.3|9078.7|9077.1|9077.3|9075.8|83
1715100300000|2024-05-07 16:45:00|9078.6|9076.2|9079.8|9078.3|9080.9|9079.4|9077.9|9075.8|97
1715100600000|2024-05-07 16:50:00|9079.7|9078.2|9078.1|9076.6|9079.8|9078.3|9077.5|9076|80
1715100900000|2024-05-07 16:55:00|9078.2|9076.7|9077.5|9076|9079|9077.5|9077.5|9076|81
1715101200000|2024-05-07 17:00:00|9077.4|9075.9|9078.4|9076.9|9078.7|9077.2|9076.3|9074.8|95
1715101500000|2024-05-07 17:05:00|9078.1|9076.6|9081.7|9080.2|9081.7|9080.2|9077.8|9076.3|109
1715101800000|2024-05-07 17:10:00|9081.9|9080.4|9083|9081.5|9083.5|9081.5|9081.7|9080.2|91
1715102100000|2024-05-07 17:15:00|9082.9|9081.4|9086.9|9085.4|9087.9|9086.1|9082.5|9081|130
1715102400000|2024-05-07 17:20:00|9087|9085.5|9086.4|9084.9|9089.2|9087.7|9086|9084.5|141
1715102700000|2024-05-07 17:25:00|9086.2|9084.7|9085.2|9083.7|9086.4|9084.7|9084.4|9082.9|113
1715103000000|2024-05-07 17:30:00|9085.1|9083.6|9085.2|9083.7|9085.4|9083.9|9083.2|9081.7|95
1715103300000|2024-05-07 17:35:00|9085.1|9083.6|9085.1|9083.6|9085.5|9084|9084.4|9082.9|68
1715103600000|2024-05-07 17:40:00|9085.2|9083.7|9086.4|9084|9088.1|9086.6|9085.1|9083.6|84
1715103900000|2024-05-07 17:45:00|9086.3|9083.9|9088.3|9085.9|9088.3|9086.2|9086.1|9083.9|70
1715104200000|2024-05-07 17:50:00|9088.2|9085.8|9086.9|9085.4|9088.6|9086.8|9086|9084.4|123
1715104500000|2024-05-07 17:55:00|9087.1|9085.6|9087.2|9085.7|9088.8|9086.9|9086.9|9085.3|94
1715104800000|2024-05-07 18:00:00|9087.3|9085.8|9089.7|9088.2|9090.3|9088.8|9087.3|9085.8|115
1715105100000|2024-05-07 18:05:00|9090|9088.5|9090.4|9088.9|9090.8|9089.3|9089.4|9087.9|86
1715105400000|2024-05-07 18:10:00|9090.5|9089|9090.1|9088.6|9090.5|9089|9089.7|9088.2|56
1715105700000|2024-05-07 18:15:00|9090.2|9088.7|9091.9|9089.5|9091.9|9089.8|9089.7|9088.2|66
1715106000000|2024-05-07 18:20:00|9092.1|9089.7|9090.9|9088.5|9092.1|9089.7|9090|9088.1|83
1715106300000|2024-05-07 18:25:00|9091|9088.6|9091.3|9089.8|9091.8|9089.8|9090.4|9088|88
1715106600000|2024-05-07 18:30:00|9091.4|9089.9|9092.2|9090.7|9093.3|9091|9091|9088.9|98
1715106900000|2024-05-07 18:35:00|9092.3|9090.8|9094.3|9092.8|9094.6|9092.8|9091.8|9090.3|97
1715107200000|2024-05-07 18:40:00|9094.4|9092.9|9090.7|9089.2|9094.6|9093.1|9090.4|9088.9|93
1715107500000|2024-05-07 18:45:00|9090.8|9089.3|9092.3|9090.8|9092.3|9090.8|9090.7|9089.2|76
1715107800000|2024-05-07 18:50:00|9092.4|9090.9|9092.4|9090.9|9093|9091.5|9090.5|9089|80
1715108100000|2024-05-07 18:55:00|9092.3|9090.8|9093|9091.5|9093.6|9092.1|9091.1|9089.6|142
1715108400000|2024-05-07 19:00:00|9093.1|9091.6|9092.5|9090.1|9093.1|9091.6|9091.2|9089.3|137
1715108700000|2024-05-07 19:05:00|9092.4|9090|9091.2|9089.7|9092.4|9090.1|9090.8|9089|69
1715109000000|2024-05-07 19:10:00|9090.9|9089.4|9091.8|9089.4|9091.8|9090.3|9090.3|9088.4|96
1715109300000|2024-05-07 19:15:00|9091.7|9089.3|9092|9089.6|9093.4|9091|9091.1|9089.3|117
1715109600000|2024-05-07 19:20:00|9092.1|9089.7|9092.7|9091.2|9093.2|9091.4|9091.9|9089.5|86
1715109900000|2024-05-07 19:25:00|9092.6|9091.1|9092.3|9090.8|9093|9091.5|9092|9090.5|42
1715110200000|2024-05-07 19:30:00|9091.7|9089.9|9091.2|9088.8|9092.2|9090.5|9090.8|9088.4|75
1715110500000|2024-05-07 19:35:00|9091|9088.6|9090.5|9088.1|9091.7|9089.3|9090.3|9087.9|50
1715110800000|2024-05-07 19:40:00|9090.7|9088.3|9090.4|9088.9|9090.9|9089.1|9089.8|9087.7|50
1715111100000|2024-05-07 19:45:00|9090.5|9089|9088.9|9087.4|9091.2|9089.2|9088.5|9086.4|76
1715111400000|2024-05-07 19:50:00|9089|9087.5|9086.2|9084.7|9089.5|9087.6|9085.4|9083.8|100
1715111700000|2024-05-07 19:55:00|9086.1|9084.6|9086.4|9084.9|9087|9085.5|9085|9082.9|114
1715112000000|2024-05-07 20:00:00|9086.5|9085|9087.1|9084.7|9088.9|9087.1|9086.5|9084.7|83
1715112300000|2024-05-07 20:05:00|9087.2|9084.8|9088.2|9085.8|9088.2|9085.8|9086.8|9084.6|29
1715112600000|2024-05-07 20:10:00|9088.1|9085.7|9087.9|9085.5|9088.1|9085.9|9087.4|9085|87
1715112900000|2024-05-07 20:15:00|9088|9085.6|9088|9085.6|9088.1|9085.7|9086.5|9084.1|55
1715113200000|2024-05-07 20:20:00|9088.1|9085.7|9088.1|9085.7|9088.7|9086.3|9087.8|9085.4|49
1715113500000|2024-05-07 20:25:00|9088|9085.6|9088.2|9085.8|9088.3|9085.9|9087.2|9084.8|52
1715113800000|2024-05-07 20:30:00|9088.1|9085.7|9086.7|9084.3|9088.4|9086|9086.7|9084.3|56
1715114100000|2024-05-07 20:35:00|9086.8|9084.4|9086.8|9084.4|9087.4|9085|9086.7|9084.3|89
1715114400000|2024-05-07 20:40:00|9086.7|9084.3|9086.4|9084|9087.1|9084.7|9086.4|9084|76
1715114700000|2024-05-07 20:45:00|9086.5|9084.1|9086.5|9084.1|9086.9|9084.5|9086|9083.6|28
1715115000000|2024-05-07 20:50:00|9086.4|9084|9085.2|9082.8|9086.7|9084.3|9085.2|9082.8|56
1715115300000|2024-05-07 20:55:00|9086|9082.1|9085.9|9081.2|9086.2|9082.2|9084.3|9080.1|184
1715115600000|2024-05-07 21:00:00|9087.2|9080.8|9087.3|9080.8|9088.1|9081.6|9087.2|9080.7|7
1715115900000|2024-05-07 21:05:00|9087.2|9080.7|9087.2|9080.7|9087.8|9081.3|9087.1|9080.6|8
1715116200000|2024-05-07 21:10:00|9087.3|9080.8|9087.3|9080.8|9087.6|9081.1|9087.2|9080.7|32
1715116500000|2024-05-07 21:15:00|9087.4|9080.9|9087.2|9080.7|9087.5|9081|9087.1|9080.6|8
1715116800000|2024-05-07 21:20:00|9087.3|9080.8|9087.2|9080.7|9087.3|9080.8|9087.1|9080.6|8
1715117100000|2024-05-07 21:25:00|9087.3|9080.8|9087|9080.5|9087.3|9080.8|9087|9080.5|2
1715117400000|2024-05-07 21:30:00|9087.1|9080.6|9087.1|9080.6|9087.1|9080.6|9086.9|9080.4|11
1715117700000|2024-05-07 21:35:00|9087|9080.5|9087|9080.5|9087.1|9080.6|9086.9|9080.4|5
1715118000000|2024-05-07 21:40:00|9087.2|9080.7|9087|9080.5|9087.2|9080.7|9086.8|9080.3|14
1715118300000|2024-05-07 21:45:00|9087.2|9080.7|9086.9|9080.4|9087.2|9080.7|9086.7|9080.2|29
1715118600000|2024-05-07 21:50:00|9087|9080.5|9086.9|9080.4|9087.4|9080.9|9086.7|9080.2|108
1715118900000|2024-05-07 21:55:00|9087|9080.5|9088.1|9081.6|9088.8|9082.3|9086.7|9080.2|123
1715119200000|2024-05-07 22:00:00|9087.3|9080.8|9086.3|9082.4|9087.3|9082.4|9083.6|9077.1|120
1715119500000|2024-05-07 22:05:00|9085.5|9083.1|9086.2|9083.8|9086.6|9084.2|9085.3|9082.9|33
1715119800000|2024-05-07 22:10:00|9086.3|9083.9|9085.8|9083.4|9086.4|9084|9085.4|9083|38
1715120100000|2024-05-07 22:15:00|9085.9|9083.5|9087.2|9084.8|9087.2|9084.8|9085.6|9083.2|93
1715120400000|2024-05-07 22:20:00|9086.8|9084.4|9086.4|9084|9087.2|9084.8|9086.2|9083.8|22
1715120700000|2024-05-07 22:25:00|9086.3|9083.9|9086.1|9083.7|9086.4|9084|9086|9083.6|83
1715121000000|2024-05-07 22:30:00|9086.2|9083.8|9085.6|9083.2|9086.2|9083.8|9085.5|9083.1|52
1715121300000|2024-05-07 22:35:00|9085.5|9083.1|9085.4|9083|9085.9|9083.5|9085.4|9083|22
1715121600000|2024-05-07 22:40:00|9085.5|9083.1|9086.9|9084.5|9087|9084.6|9085.4|9083|24
1715121900000|2024-05-07 22:45:00|9087|9084.6|9087.3|9084.9|9087.7|9085.3|9086.8|9084.4|49
1715122200000|2024-05-07 22:50:00|9087.2|9084.8|9087.3|9084.9|9087.4|9085|9087.1|9084.7|18
1715122500000|2024-05-07 22:55:00|9087.2|9084.8|9087.1|9084.7|9087.4|9085|9086.8|9084.4|14
1715122800000|2024-05-07 23:00:00|9087.3|9084.9|9087.5|9085.1|9088|9085.6|9087.2|9084.8|29
1715123100000|2024-05-07 23:05:00|9087.6|9085.2|9087.8|9085.4|9088.1|9085.7|9087|9084.6|31
1715123400000|2024-05-07 23:10:00|9087.6|9085.2|9088.3|9085.9|9088.4|9086|9087.4|9085|36
1715123700000|2024-05-07 23:15:00|9088.4|9086|9087.9|9085.5|9088.6|9086.2|9087.8|9085.4|44
1715124000000|2024-05-07 23:20:00|9088|9085.6|9088.3|9085.9|9088.3|9085.9|9087.9|9085.5|10
1715124300000|2024-05-07 23:25:00|9088.4|9086|9088.8|9086.4|9089|9086.6|9088.3|9085.9|25
1715124600000|2024-05-07 23:30:00|9088.9|9086.5|9087.7|9085.3|9088.9|9086.5|9087.4|9085|30
1715124900000|2024-05-07 23:35:00|9088.2|9085.8|9088.2|9085.8|9088.4|9086|9088.1|9085.7|23
1715125200000|2024-05-07 23:40:00|9088.3|9085.9|9088.4|9086|9088.6|9086.2|9088|9085.6|66
1715125500000|2024-05-07 23:45:00|9088.3|9085.9|9088.3|9085.9|9089.3|9086.9|9088.2|9085.8|90
1715125800000|2024-05-07 23:50:00|9088.2|9085.8|9087.7|9085.3|9088.3|9085.9|9086.7|9084.3|52
1715126100000|2024-05-07 23:55:00|9087.6|9085.2|9086.3|9083.9|9087.7|9085.3|9086|9083.6|106
1715126400000|2024-05-08 00:00:00|9086.6|9084.2|9086.6|9084.2|9088.8|9086.4|9085.7|9083.3|132
1715126700000|2024-05-08 00:05:00|9086.5|9084.1|9085.9|9083.5|9086.6|9084.2|9085.2|9082.8|78
1715127000000|2024-05-08 00:10:00|9086|9083.6|9084.1|9081.7|9086|9083.6|9083.3|9080.9|106
1715127300000|2024-05-08 00:15:00|9084|9081.6|9083.2|9080.8|9084.4|9082|9082.9|9080.5|83
1715127600000|2024-05-08 00:20:00|9082.9|9080.5|9083.6|9081.2|9083.9|9081.5|9082.1|9079.7|58
1715127900000|2024-05-08 00:25:00|9083.9|9081.5|9082.5|9080.1|9084|9081.6|9081.7|9079.3|64
1715128200000|2024-05-08 00:30:00|9082.6|9080.2|9083.3|9080.9|9083.4|9081|9081.8|9079.4|68
1715128500000|2024-05-08 00:35:00|9083.4|9081|9083.6|9081.2|9084.1|9081.7|9083.2|9080.8|77
1715128800000|2024-05-08 00:40:00|9083.4|9081|9084.5|9082.1|9084.9|9082.5|9083.4|9081|57
1715129100000|2024-05-08 00:45:00|9084.6|9082.2|9085.9|9083.5|9086.2|9083.8|9083.9|9081.5|107
1715129400000|2024-05-08 00:50:00|9085.8|9083.4|9087.6|9085.2|9088|9085.6|9085.7|9083.3|119
1715129700000|2024-05-08 00:55:00|9087.5|9085.1|9088.4|9086|9088.8|9086.4|9087.1|9084.7|73
1715130000000|2024-05-08 01:00:00|9088.3|9085.9|9088.5|9086.1|9088.6|9086.2|9087.5|9085.1|59
1715130300000|2024-05-08 01:05:00|9088.4|9086|9088.9|9086.5|9089.1|9086.7|9087.7|9085.3|60
1715130600000|2024-05-08 01:10:00|9089|9086.6|9087|9084.6|9089.1|9086.7|9086.4|9084|49
1715130900000|2024-05-08 01:15:00|9086.8|9084.4|9088.9|9086.5|9089.4|9087|9086|9083.6|69
1715131200000|2024-05-08 01:20:00|9089|9086.6|9091.4|9089|9091.4|9089.1|9088.9|9086.5|104
1715131500000|2024-05-08 01:25:00|9091.3|9088.9|9089.9|9087.5|9091.6|9089.2|9089.4|9087|85
1715131800000|2024-05-08 01:30:00|9089.6|9087.2|9090.7|9088.3|9091.7|9089.3|9089.6|9087.2|125
1715132100000|2024-05-08 01:35:00|9091|9088.6|9090.9|9088.5|9092|9089.6|9089.9|9087.5|91
1715132400000|2024-05-08 01:40:00|9090.8|9088.4|9091.2|9088.8|9091.8|9089.4|9090|9087.6|140
1715132700000|2024-05-08 01:45:00|9091.1|9088.7|9090.7|9088.3|9092.1|9089.7|9090.4|9088|82
1715133000000|2024-05-08 01:50:00|9090.8|9088.4|9090.6|9088.2|9092.2|9089.8|9090.2|9087.8|67
1715133300000|2024-05-08 01:55:00|9090.5|9088.1|9091|9088.6|9091.1|9088.7|9088.2|9085.8|87
1715133600000|2024-05-08 02:00:00|9091.1|9088.7|9091.3|9088.9|9091.8|9089.4|9090.7|9088.3|81
1715133900000|2024-05-08 02:05:00|9091.2|9088.8|9093.5|9091.1|9093.7|9091.3|9090.8|9088.4|85
1715134200000|2024-05-08 02:10:00|9093.6|9091.2|9092|9089.6|9093.8|9091.4|9091.9|9089.5|62
1715134500000|2024-05-08 02:15:00|9091.6|9089.2|9091.5|9089.1|9091.8|9089.4|9090.6|9088.2|52
1715134800000|2024-05-08 02:20:00|9091.6|9089.2|9091.7|9089.3|9092|9089.6|9090.9|9088.5|43
1715135100000|2024-05-08 02:25:00|9091.6|9089.2|9093.2|9090.8|9093.2|9090.8|9091.1|9088.7|78
1715135400000|2024-05-08 02:30:00|9093|9090.6|9093.6|9091.2|9094.8|9092.4|9093|9090.6|62
1715135700000|2024-05-08 02:35:00|9093.5|9091.1|9093.4|9091|9094.1|9091.7|9093|9090.6|39
1715136000000|2024-05-08 02:40:00|9093.5|9091.1|9093|9090.6|9094.4|9092|9093|9090.6|54
1715136300000|2024-05-08 02:45:00|9093.1|9090.7|9092.3|9089.9|9093.1|9090.7|9092.1|9089.7|43
1715136600000|2024-05-08 02:50:00|9092.4|9090|9092.5|9090.1|9093.3|9090.9|9092.4|9090|41
1715136900000|2024-05-08 02:55:00|9092.4|9090|9092.2|9089.8|9092.4|9090|9091.8|9089.4|46
1715137200000|2024-05-08 03:00:00|9092.1|9089.7|9092.2|9089.8|9092.9|9090.5|9091.9|9089.5|60
1715137500000|2024-05-08 03:05:00|9092.3|9089.9|9091.8|9089.4|9092.3|9089.9|9091.1|9088.7|65
1715137800000|2024-05-08 03:10:00|9091.9|9089.5|9090|9087.6|9092.6|9090.2|9089.9|9087.5|89
1715138100000|2024-05-08 03:15:00|9089.9|9087.5|9089.9|9087.5|9090.6|9088.2|9089.3|9086.9|43
1715138400000|2024-05-08 03:20:00|9090|9087.6|9091.2|9088.8|9091.2|9088.8|9089.5|9087.4|55
1715138700000|2024-05-08 03:25:00|9091.1|9088.7|9092|9089.6|9092|9089.6|9091.1|9088.7|70
1715139000000|2024-05-08 03:30:00|9092.1|9089.7|9091.7|9089.3|9092.4|9090|9091.4|9089|63
1715139300000|2024-05-08 03:35:00|9091.6|9089.2|9092.2|9089.8|9092.2|9089.8|9091.3|9088.9|46
1715139600000|2024-05-08 03:40:00|9092.3|9089.9|9091.4|9089|9092.5|9090.1|9091.4|9089|42
1715139900000|2024-05-08 03:45:00|9091.5|9089.1|9092.2|9089.8|9092.4|9090|9091|9089.1|34
1715140200000|2024-05-08 03:50:00|9092.3|9089.9|9091.8|9090.3|9092.5|9090.3|9091.6|9089.5|34
1715140500000|2024-05-08 03:55:00|9092|9090.5|9092|9090.5|9092.9|9090.5|9092|9090|34
1715140800000|2024-05-08 04:00:00|9092.1|9090.6|9093.3|9090.9|9094|9091.8|9092.1|9090|41
1715141100000|2024-05-08 04:05:00|9093.2|9090.8|9093.2|9090.8|9093.5|9091.1|9092.9|9090.5|54
1715141400000|2024-05-08 04:10:00|9093.4|9091|9092.1|9089.7|9093.9|9091.5|9092.1|9089.7|26
1715141700000|2024-05-08 04:15:00|9092.2|9089.8|9092.4|9090|9092.5|9090.1|9091.7|9089.3|47
1715142000000|2024-05-08 04:20:00|9092.3|9089.9|9093.4|9091|9093.8|9091.4|9092|9089.7|40
1715142300000|2024-05-08 04:25:00|9093.3|9090.9|9093.4|9091|9094.3|9091.9|9092.9|9090.5|25
1715142600000|2024-05-08 04:30:00|9093.5|9091.1|9092.7|9090.3|9093.5|9091.1|9092.2|9089.9|36
1715142900000|2024-05-08 04:35:00|9092.8|9090.4|9093.2|9090.8|9093.3|9090.9|9092.7|9090.3|22
1715143200000|2024-05-08 04:40:00|9093.3|9090.9|9091.9|9089.5|9093.3|9090.9|9091.7|9089.3|37
1715143500000|2024-05-08 04:45:00|9091.7|9089.3|9092|9089.6|9092.7|9090.3|9091.4|9089|42
1715143800000|2024-05-08 04:50:00|9092.1|9089.7|9093|9090.6|9093.9|9091.5|9092.1|9089.7|35
1715144100000|2024-05-08 04:55:00|9093.1|9090.7|9092.9|9090.5|9093.4|9091|9092.2|9090.1|80
1715144400000|2024-05-08 05:00:00|9093|9090.6|9094|9091.6|9094.1|9091.7|9092.7|9090.3|57
1715144700000|2024-05-08 05:05:00|9093.9|9091.5|9092.7|9090.3|9093.9|9091.5|9092.6|9090.2|31
1715145000000|2024-05-08 05:10:00|9092.6|9090.2|9093.1|9090.7|9093.5|9091.1|9092.1|9089.7|50
1715145300000|2024-05-08 05:15:00|9093|9090.6|9092|9089.6|9093.5|9091.1|9092|9089.6|28
1715145600000|2024-05-08 05:20:00|9092.1|9089.7|9093.2|9090.8|9093.2|9090.8|9092.1|9089.7|36
1715145900000|2024-05-08 05:25:00|9093.1|9090.7|9092.8|9090.4|9093.2|9090.8|9092.6|9090.2|39
1715146200000|2024-05-08 05:30:00|9092.7|9090.3|9092.4|9090|9092.8|9090.4|9090.7|9088.5|57
1715146500000|2024-05-08 05:35:00|9092.6|9090.2|9094|9091.6|9094.1|9091.7|9092.1|9089.7|59
1715146800000|2024-05-08 05:40:00|9094.1|9091.7|9092.1|9089.7|9094.3|9091.9|9091.7|9089.3|38
1715147100000|2024-05-08 05:45:00|9092.2|9089.8|9092.4|9090|9093|9090.6|9092|9089.6|52
1715147400000|2024-05-08 05:50:00|9092.5|9090.1|9090.8|9088.4|9092.6|9090.2|9090.8|9088.4|75
1715147700000|2024-05-08 05:55:00|9090.5|9088.1|9088.8|9086.4|9090.7|9088.3|9088.7|9086.3|48
1715148000000|2024-05-08 06:00:00|9088.4|9086|9088.3|9085.9|9089.1|9086.7|9086.7|9085|111
1715148300000|2024-05-08 06:05:00|9088.2|9085.8|9088.5|9086.1|9089.2|9087.1|9087.7|9085.4|89
1715148600000|2024-05-08 06:10:00|9088.4|9086|9087.4|9085.9|9088.5|9086.1|9086.8|9084.5|110
1715148900000|2024-05-08 06:15:00|9087.5|9086|9086.6|9084.2|9089.3|9086.9|9086.5|9084.1|150
1715149200000|2024-05-08 06:20:00|9086.7|9084.3|9085.4|9083.9|9086.9|9084.9|9084.5|9083|99
1715149500000|2024-05-08 06:25:00|9085.5|9084|9085.8|9084.3|9086.7|9085.2|9085|9083.1|66
1715149800000|2024-05-08 06:30:00|9085.9|9084.4|9085.4|9083.9|9086.1|9084.6|9084.8|9083.3|85
1715150100000|2024-05-08 06:35:00|9085.5|9084|9086.7|9085.2|9086.9|9085.4|9085.4|9083.9|80
1715150400000|2024-05-08 06:40:00|9086.8|9085.3|9087.6|9086.1|9087.6|9086.1|9085.5|9083.6|94
1715150700000|2024-05-08 06:45:00|9087.5|9086|9088.7|9087.2|9089|9087.4|9087.5|9085.9|79
1715151000000|2024-05-08 06:50:00|9088.6|9087.1|9090.7|9089.2|9091.8|9089.5|9088.5|9087|160
1715151300000|2024-05-08 06:55:00|9090.6|9089.1|9089.2|9086.8|9091.2|9089.7|9088.4|9086.5|133
1715151600000|2024-05-08 07:00:00|9089.3|9086.9|9088.6|9087.1|9091.6|9089.6|9087.9|9086.1|204
1715151900000|2024-05-08 07:05:00|9088.7|9087.2|9090.6|9089.1|9091.7|9090.2|9088.7|9087.2|116
1715152200000|2024-05-08 07:10:00|9090.7|9089.2|9089.5|9088|9090.9|9089.4|9088.5|9086.4|157
1715152500000|2024-05-08 07:15:00|9089.4|9087.9|9087.2|9085.7|9089.4|9087.9|9087.2|9085.7|103
1715152800000|2024-05-08 07:20:00|9087.3|9085.8|9086.9|9085.4|9087.3|9085.8|9085.8|9084.3|98
1715153100000|2024-05-08 07:25:00|9086.8|9085.3|9086.3|9084.8|9088.3|9086.3|9085.6|9084|165
1715153400000|2024-05-08 07:30:00|9086.4|9084.9|9086.4|9084.9|9087.4|9085.1|9084.6|9082.2|176
1715153700000|2024-05-08 07:35:00|9086.3|9084.8|9087.3|9085.8|9087.3|9085.8|9085.6|9084.1|92
1715154000000|2024-05-08 07:40:00|9087.4|9085.9|9087.4|9085.9|9089.1|9086.7|9086.9|9085.4|132
1715154300000|2024-05-08 07:45:00|9087.5|9086|9088.6|9087.1|9089.9|9087.6|9087.3|9085.8|83
1715154600000|2024-05-08 07:50:00|9088.5|9087|9090|9088.5|9090|9088.5|9086.7|9085.1|177
1715154900000|2024-05-08 07:55:00|9089.9|9088.4|9091.5|9089.1|9091.7|9089.7|9089.6|9088.1|125
1715155200000|2024-05-08 08:00:00|9091.6|9089.2|9092.5|9090.1|9093.9|9091.5|9091.4|9089.2|141
1715155500000|2024-05-08 08:05:00|9092.6|9090.2|9089.4|9087.9|9093.3|9090.9|9089.4|9087.9|119
1715155800000|2024-05-08 08:10:00|9089.2|9087.7|9089.6|9088.1|9090.7|9089.2|9087.7|9086|102
1715156100000|2024-05-08 08:15:00|9089.5|9088|9091.3|9089.8|9091.4|9089.9|9088.4|9086.7|138
1715156400000|2024-05-08 08:20:00|9091.4|9089.9|9093.4|9091.9|9093.7|9092.2|9091.4|9089.9|151
1715156700000|2024-05-08 08:25:00|9093.3|9091.8|9094.2|9092.7|9094.2|9092.7|9092.9|9091.4|84
1715157000000|2024-05-08 08:30:00|9094.3|9092.8|9095.1|9093.6|9097|9094.6|9094.2|9092.7|114
1715157300000|2024-05-08 08:35:00|9095.7|9093.3|9094|9091.6|9095.9|9094.4|9093.2|9091.5|166
1715157600000|2024-05-08 08:40:00|9093.8|9092.3|9090.9|9089.4|9093.8|9092.3|9090.3|9088.4|135
1715157900000|2024-05-08 08:45:00|9090.8|9089.3|9086.3|9083.9|9091.4|9089.9|9085.5|9083.7|168
1715158200000|2024-05-08 08:50:00|9086.4|9084|9085.7|9084.2|9088.6|9086.2|9085.2|9083.2|138
1715158500000|2024-05-08 08:55:00|9085.8|9084.3|9084.6|9082.2|9086.3|9084.7|9084.4|9082|146
1715158800000|2024-05-08 09:00:00|9084.4|9082|9080.8|9079.3|9084.4|9082.1|9079.4|9077.9|176
1715159100000|2024-05-08 09:05:00|9080.9|9079.4|9086.9|9085.4|9087.2|9085.7|9080.9|9079.4|175
1715159400000|2024-05-08 09:10:00|9086.8|9085.3|9087.6|9086.1|9088.3|9086.4|9085.8|9084.3|133
1715159700000|2024-05-08 09:15:00|9087.7|9086.2|9086.6|9085.1|9088.5|9086.6|9085.6|9083.7|137
1715160000000|2024-05-08 09:20:00|9086.5|9085|9089.3|9086.9|9089.6|9087.2|9084.8|9082.8|178
1715160300000|2024-05-08 09:25:00|9089.4|9087|9087.9|9085.5|9090|9087.6|9087.3|9085.5|118
1715160600000|2024-05-08 09:30:00|9088.1|9085.7|9087|9085.5|9088.8|9086.8|9085.7|9084.2|130
1715160900000|2024-05-08 09:35:00|9087.1|9085.6|9087.1|9085.6|9088.3|9086.8|9086.5|9085|105
1715161200000|2024-05-08 09:40:00|9087|9085.5|9085.7|9084.2|9088.1|9086.4|9085.7|9084.1|129
1715161500000|2024-05-08 09:45:00|9085.6|9084.1|9087.1|9084.7|9087.7|9085.3|9085.5|9083.5|121
1715161800000|2024-05-08 09:50:00|9086.7|9085.2|9086.2|9084.7|9088.8|9086.7|9086.1|9084.6|84
1715162100000|2024-05-08 09:55:00|9086.6|9085.1|9086.3|9084.8|9087.8|9086.3|9085.2|9083.7|83
1715162400000|2024-05-08 10:00:00|9086.4|9084.9|9086.5|9085|9087.5|9085.2|9086|9084.5|111
1715162700000|2024-05-08 10:05:00|9086.3|9084.8|9088|9085.6|9088.3|9085.9|9084.4|9082.5|94
1715163000000|2024-05-08 10:10:00|9088.2|9085.8|9086.8|9084.4|9089.5|9087.3|9086.7|9084.4|80
1715163300000|2024-05-08 10:15:00|9086.9|9084.5|9084.8|9083.3|9086.9|9084.5|9084.3|9082.7|93
1715163600000|2024-05-08 10:20:00|9084.9|9083.4|9083.1|9081.6|9084.9|9083.4|9083|9081.5|60
1715163900000|2024-05-08 10:25:00|9082.8|9081.3|9084|9082.5|9085.4|9083.6|9082.3|9080.4|98
1715164200000|2024-05-08 10:30:00|9085|9082.6|9084.9|9083.4|9085.9|9083.5|9084.5|9082.2|95
1715164500000|2024-05-08 10:35:00|9085|9083.5|9084.7|9083.2|9086.9|9084.5|9084.5|9082.5|100
1715164800000|2024-05-08 10:40:00|9085.1|9083.6|9086.6|9085.1|9086.9|9085.4|9085.1|9083.6|89
1715165100000|2024-05-08 10:45:00|9086.7|9085.2|9086.5|9085|9087.3|9085.6|9085.8|9084.3|62
1715165400000|2024-05-08 10:50:00|9086.3|9084.8|9084.7|9083.2|9087|9085|9084.3|9082.8|52
1715165700000|2024-05-08 10:55:00|9084.8|9083.3|9088.6|9087.1|9089.1|9087.1|9084.3|9082.8|87
1715166000000|2024-05-08 11:00:00|9089.3|9086.9|9085.8|9084.3|9089.4|9087|9085.8|9084.3|105
1715166300000|2024-05-08 11:05:00|9085.7|9084.2|9088.3|9086.8|9088.7|9087.2|9085.7|9084.2|110
1715166600000|2024-05-08 11:10:00|9088.4|9086.9|9088.3|9086.8|9088.8|9087.3|9087.5|9086|67
1715166900000|2024-05-08 11:15:00|9088.5|9087|9089.3|9086.9|9090.1|9087.7|9088.5|9086.8|76
1715167200000|2024-05-08 11:20:00|9089.2|9086.8|9088.5|9087|9089.4|9087.9|9087.8|9085.9|66
1715167500000|2024-05-08 11:25:00|9088.4|9086.9|9089.3|9087.8|9089.5|9087.9|9088.3|9086.5|72
1715167800000|2024-05-08 11:30:00|9089.5|9088|9087.5|9086|9089.5|9088|9087.4|9085.9|91
1715168100000|2024-05-08 11:35:00|9087.6|9086.1|9087.5|9086|9089.6|9088.1|9087|9085|93
1715168400000|2024-05-08 11:40:00|9087.7|9086.2|9090.8|9089.3|9090.8|9089.3|9087.6|9086.1|103
1715168700000|2024-05-08 11:45:00|9090.9|9089.4|9090.2|9088.7|9090.9|9089.4|9089.9|9088.4|73
1715169000000|2024-05-08 11:50:00|9090.1|9088.6|9091.2|9089.7|9092.6|9091.1|9090.1|9088.3|117
1715169300000|2024-05-08 11:55:00|9091.1|9089.6|9091.2|9089.7|9093.3|9091.8|9091.1|9089.1|133
1715169600000|2024-05-08 12:00:00|9091|9089.5|9090.4|9088.9|9091.1|9089.6|9089.5|9087.7|155
1715169900000|2024-05-08 12:05:00|9090.5|9089|9093|9091.5|9093|9091.5|9090.5|9089|95
1715170200000|2024-05-08 12:10:00|9092.9|9091.4|9091.4|9089.9|9093.4|9091.9|9090.9|9089.4|142
1715170500000|2024-05-08 12:15:00|9091.3|9089.8|9091.2|9089.7|9091.9|9090.4|9090.2|9088.2|129
1715170800000|2024-05-08 12:20:00|9091.3|9089.8|9090.4|9088|9091.5|9090|9090|9087.8|166
1715171100000|2024-05-08 12:25:00|9090.2|9088.7|9088.9|9087.4|9091|9089.4|9088.7|9087.2|85
1715171400000|2024-05-08 12:30:00|9089|9087.5|9088.8|9087.3|9089.1|9087.6|9087.7|9086.2|101
1715171700000|2024-05-08 12:35:00|9088.7|9087.2|9090.4|9088.9|9092|9090.5|9088.6|9087.1|164
1715172000000|2024-05-08 12:40:00|9090.5|9089|9087.5|9086|9090.5|9089|9087.1|9085.6|132
1715172300000|2024-05-08 12:45:00|9087.4|9085.9|9087|9085.5|9088.1|9086.6|9086.6|9085.1|117
1715172600000|2024-05-08 12:50:00|9086.9|9085.4|9086.9|9085.4|9088.1|9086.6|9086.5|9085|106
1715172900000|2024-05-08 12:55:00|9087|9085.5|9085|9083.5|9087.5|9086|9085|9083.5|142
1715173200000|2024-05-08 13:00:00|9085.4|9083|9082.4|9080.9|9085.6|9083.7|9082.4|9080.9|173
1715173500000|2024-05-08 13:05:00|9082.3|9080.8|9085|9082.6|9085|9082.7|9081.8|9080.3|127
1715173800000|2024-05-08 13:10:00|9085.1|9082.7|9086.7|9084.3|9086.7|9085.1|9083.8|9082.3|177
1715174100000|2024-05-08 13:15:00|9086.6|9084.2|9088.6|9087.1|9088.8|9087.3|9085.6|9083.9|152
1715174400000|2024-05-08 13:20:00|9088.7|9087.2|9089.3|9087.8|9090.3|9088.8|9087.5|9085.7|133
1715174700000|2024-05-08 13:25:00|9089.4|9087.9|9087.1|9085.6|9089.4|9087.9|9086.3|9084.7|119
1715175000000|2024-05-08 13:30:00|9087.2|9085.7|9084.8|9083.3|9088.3|9086.4|9084.8|9083|208
1715175300000|2024-05-08 13:35:00|9085|9083.5|9084.1|9082.6|9085.8|9084.3|9082.9|9081.4|175
1715175600000|2024-05-08 13:40:00|9083.9|9082.4|9086.1|9084.6|9086.3|9084.8|9083.4|9081.9|198
1715175900000|2024-05-08 13:45:00|9086.3|9084.8|9085|9083.5|9086.3|9084.8|9083.5|9082|181
1715176200000|2024-05-08 13:50:00|9085.2|9083.7|9085.2|9083.7|9087.5|9086|9085|9083.5|159
1715176500000|2024-05-08 13:55:00|9085.1|9083.6|9083.9|9082.4|9086.3|9084.3|9083.2|9081.7|169
1715176800000|2024-05-08 14:00:00|9084|9082.5|9080.9|9079.4|9084.4|9082.6|9079.6|9078.1|186
1715177100000|2024-05-08 14:05:00|9081.1|9079.6|9082.7|9080.3|9083|9081|9081|9079.5|139
1715177400000|2024-05-08 14:10:00|9082.8|9080.4|9081.5|9080|9083|9081.5|9081.1|9079.6|140
1715177700000|2024-05-08 14:15:00|9081.4|9079.9|9083|9080.6|9084.9|9083.4|9081.4|9079.9|163
1715178000000|2024-05-08 14:20:00|9082.9|9080.5|9082.5|9081|9083.4|9081.9|9080.9|9079.4|134
1715178300000|2024-05-08 14:25:00|9082.7|9081.2|9081.8|9080.3|9083.4|9081.9|9081.5|9080|134
1715178600000|2024-05-08 14:30:00|9082|9080.5|9083.4|9081|9083.9|9081.8|9081.1|9079.6|143
1715178900000|2024-05-08 14:35:00|9083.2|9080.8|9083.2|9081.7|9084|9082.4|9082.6|9080.8|155
1715179200000|2024-05-08 14:40:00|9083.1|9081.6|9084.6|9083.1|9084.6|9083.1|9081.9|9080.4|90
1715179500000|2024-05-08 14:45:00|9084.9|9083.4|9082.6|9081.1|9085.9|9084.4|9082.5|9080.9|168
1715179800000|2024-05-08 14:50:00|9082.5|9081|9080.8|9079.3|9082.8|9081.3|9080.5|9079|190
1715180100000|2024-05-08 14:55:00|9080.5|9079|9081.2|9079.7|9083.5|9082|9080.3|9078.8|212
1715180400000|2024-05-08 15:00:00|9081.5|9080|9082.1|9080.6|9082.7|9081.2|9077.9|9076.4|200
1715180700000|2024-05-08 15:05:00|9082|9080.5|9086.2|9084.7|9086.2|9084.7|9082|9080.5|128
1715181000000|2024-05-08 15:10:00|9085.8|9084.3|9087.5|9086|9088.2|9086.6|9085.8|9084.3|132
1715181300000|2024-05-08 15:15:00|9087.4|9085.9|9087.8|9086.3|9088.5|9087|9086.9|9085.4|128
1715181600000|2024-05-08 15:20:00|9087.9|9086.4|9086|9084.5|9088.2|9086.7|9086|9084.5|90
1715181900000|2024-05-08 15:25:00|9085.5|9084|9083.3|9081.8|9085.5|9084|9082.2|9080.7|106
1715182200000|2024-05-08 15:30:00|9083.2|9081.7|9083|9081.5|9084.1|9082.6|9082.4|9080.9|119
1715182500000|2024-05-08 15:35:00|9083.1|9081.6|9079.6|9078.1|9083.3|9081.8|9078.4|9076.9|131
1715182800000|2024-05-08 15:40:00|9079.5|9078|9077.3|9074.9|9079.5|9078|9077|9074.8|112
1715183100000|2024-05-08 15:45:00|9077.2|9074.8|9075.9|9074.4|9077.8|9075.9|9074.2|9072.7|172
1715183400000|2024-05-08 15:50:00|9075.8|9074.3|9077.3|9075.8|9077.7|9076.2|9075|9073.5|138
1715183700000|2024-05-08 15:55:00|9077.2|9075.7|9077.3|9075.8|9077.6|9075.9|9074.7|9073.2|145
1715184000000|2024-05-08 16:00:00|9077.4|9075.9|9077.2|9075.7|9077.7|9076.2|9075.8|9074.3|105
1715184300000|2024-05-08 16:05:00|9077.5|9076|9076.3|9074.8|9077.9|9076.4|9076.2|9074.4|78
1715184600000|2024-05-08 16:10:00|9076.4|9074.9|9077.4|9075.9|9078|9076.2|9076.2|9074.6|126
1715184900000|2024-05-08 16:15:00|9077.8|9076.3|9080.2|9078.7|9080.5|9078.9|9077.8|9075.4|115
1715185200000|2024-05-08 16:20:00|9080.3|9078.8|9079.9|9078.4|9080.4|9078.9|9079.4|9077.9|66
1715185500000|2024-05-08 16:25:00|9079.8|9078.3|9080.4|9078.9|9081.3|9079.8|9079.2|9077.7|78
1715185800000|2024-05-08 16:30:00|9080.3|9078.8|9080.8|9079.3|9081.3|9079.8|9080.3|9078.8|68
1715186100000|2024-05-08 16:35:00|9080.9|9079.4|9083.2|9081.7|9083.2|9081.7|9080.8|9079.3|108
1715186400000|2024-05-08 16:40:00|9083.1|9081.6|9083.1|9081.6|9084.2|9082.7|9082.6|9081.1|82
1715186700000|2024-05-08 16:45:00|9083|9081.5|9083.3|9081.8|9083.6|9082.1|9082.2|9080.7|81
1715187000000|2024-05-08 16:50:00|9083|9081.5|9081.7|9080.2|9083.3|9081.8|9081.6|9080.1|51
1715187300000|2024-05-08 16:55:00|9081.8|9080.3|9081.7|9080.2|9082|9080.5|9081|9079.5|63
1715187600000|2024-05-08 17:00:00|9081.6|9080.1|9080.1|9078.6|9083|9081.2|9080|9078.5|153
1715187900000|2024-05-08 17:05:00|9080|9078.5|9078.6|9077.1|9080.3|9078.8|9077.4|9075.9|102
1715188200000|2024-05-08 17:10:00|9078.7|9077.2|9078.6|9077.1|9079.4|9077.7|9077.5|9076|77
1715188500000|2024-05-08 17:15:00|9078.5|9077|9078.6|9077.1|9079|9077.5|9078.1|9076.6|49
1715188800000|2024-05-08 17:20:00|9078.4|9076.9|9078.3|9076.8|9078.8|9077.3|9076.9|9075.4|66
1715189100000|2024-05-08 17:25:00|9078.4|9076.9|9079.3|9077.8|9079.4|9077.9|9078.1|9076.6|61
1715189400000|2024-05-08 17:30:00|9079.5|9078|9082.2|9079.8|9082.3|9079.9|9079.4|9077.9|68
1715189700000|2024-05-08 17:35:00|9082.4|9080|9080.9|9079.4|9083|9081.5|9080.8|9079.3|61
1715190000000|2024-05-08 17:40:00|9081|9079.5|9079.5|9078|9081|9079.5|9079|9077.5|50
1715190300000|2024-05-08 17:45:00|9079.6|9078.1|9079.4|9077.9|9079.9|9078.4|9079.1|9077.6|58
1715190600000|2024-05-08 17:50:00|9079.2|9077.7|9079.7|9078.2|9079.7|9078.2|9078.3|9076.8|37
1715190900000|2024-05-08 17:55:00|9079.5|9078|9079.7|9078.2|9079.7|9078.2|9078.5|9077|65
1715191200000|2024-05-08 18:00:00|9079.8|9078.3|9079.1|9077.6|9079.9|9078.4|9078.6|9077.1|83
1715191500000|2024-05-08 18:05:00|9079|9077.5|9079.6|9078.1|9080|9078.5|9078.7|9077.2|41
1715191800000|2024-05-08 18:10:00|9079.5|9078|9079.5|9078|9080.1|9078.6|9079.1|9077.6|72
1715192100000|2024-05-08 18:15:00|9079.6|9078.1|9080.2|9078.7|9080.2|9078.7|9078.7|9077.2|49
1715192400000|2024-05-08 18:20:00|9080.1|9078.6|9078.3|9076.8|9080.3|9078.8|9078.3|9076.8|49
1715192700000|2024-05-08 18:25:00|9078.5|9077|9078.4|9076.9|9079|9077.5|9078.2|9076.7|45
1715193000000|2024-05-08 18:30:00|9078.5|9077|9078.8|9077.3|9079.1|9077.6|9078.1|9076.4|57
1715193300000|2024-05-08 18:35:00|9078.7|9077.2|9079.1|9077.6|9079.6|9078.1|9078.4|9076.9|44
1715193600000|2024-05-08 18:40:00|9079.2|9077.7|9080.1|9078.6|9080.5|9079|9078.7|9077.2|56
1715193900000|2024-05-08 18:45:00|9080.2|9078.7|9081.6|9080.1|9081.8|9080.3|9080.2|9078.7|45
1715194200000|2024-05-08 18:50:00|9081.7|9080.2|9081.1|9079.6|9081.7|9080.2|9080.3|9078.8|28
1715194500000|2024-05-08 18:55:00|9081.2|9079.7|9081.6|9080.1|9082|9080.5|9081.2|9079.7|44
1715194800000|2024-05-08 19:00:00|9081.9|9080.4|9080.9|9079.4|9082.9|9081.4|9080.9|9079.4|60
1715195100000|2024-05-08 19:05:00|9081|9079.5|9081|9079.5|9081.4|9079.9|9080.7|9079.2|33
1715195400000|2024-05-08 19:10:00|9080.9|9079.4|9081.1|9079.6|9081.4|9079.9|9080.2|9078.7|64
1715195700000|2024-05-08 19:15:00|9081.2|9079.7|9081.1|9079.6|9082.4|9080.5|9080.9|9079.4|44
1715196000000|2024-05-08 19:20:00|9081.2|9079.7|9081.7|9080.2|9082.3|9080.6|9081.1|9079.3|62
1715196300000|2024-05-08 19:25:00|9081.6|9080.1|9082.2|9080.7|9082.8|9081.1|9081.6|9080.1|80
1715196600000|2024-05-08 19:30:00|9082.3|9080.8|9082.5|9080.1|9082.9|9080.9|9081.9|9079.9|65
1715196900000|2024-05-08 19:35:00|9082.4|9080|9083.8|9081.4|9083.8|9081.4|9082|9079.8|74
1715197200000|2024-05-08 19:40:00|9083.7|9081.3|9082.2|9080.7|9083.8|9081.7|9081.9|9080.4|42
1715197500000|2024-05-08 19:45:00|9082.3|9080.8|9081.3|9079.8|9082.3|9080.8|9081.2|9079.7|49
1715197800000|2024-05-08 19:50:00|9081.1|9079.6|9082.2|9080.7|9082.2|9080.7|9081.1|9079.6|71
1715198100000|2024-05-08 19:55:00|9082.3|9080.8|9081.3|9079.8|9082.4|9080.9|9081.2|9079.7|66
1715198400000|2024-05-08 20:00:00|9081.2|9079.7|9081.2|9079.7|9081.6|9079.7|9080|9078.1|34
1715198700000|2024-05-08 20:05:00|9081.3|9079.8|9081.2|9079.7|9082|9080|9081|9078.7|29
1715199000000|2024-05-08 20:10:00|9081.3|9079.8|9082.4|9080|9082.4|9080.3|9081.3|9079.6|46
1715199300000|2024-05-08 20:15:00|9082.3|9079.9|9081.6|9079.2|9082.8|9080.8|9081.5|9079.1|88
1715199600000|2024-05-08 20:20:00|9081.1|9078.7|9082|9079.6|9082.1|9080.1|9080.8|9078.7|49
1715199900000|2024-05-08 20:25:00|9082.1|9079.7|9082.1|9079.7|9082.9|9080.5|9081.7|9079.7|43
1715200200000|2024-05-08 20:30:00|9082.2|9079.8|9082.3|9079.9|9082.7|9080.3|9082.1|9079.7|33
1715200500000|2024-05-08 20:35:00|9082.4|9080|9082.2|9079.8|9082.4|9080.4|9081.6|9079.4|40
1715200800000|2024-05-08 20:40:00|9082.1|9079.7|9081.7|9079.3|9082.3|9079.9|9080.9|9079.3|28
1715201100000|2024-05-08 20:45:00|9081.8|9079.4|9081.7|9079.3|9081.9|9079.5|9080.8|9078.8|43
1715201400000|2024-05-08 20:50:00|9081.5|9079.1|9081.9|9079.5|9082|9079.6|9081.4|9079|57
1715201700000|2024-05-08 20:55:00|9082.6|9078.7|9082.4|9077.7|9082.6|9078.7|9081.4|9077.3|120
1715202000000|2024-05-08 21:00:00|9082.2|9076.3|9081.6|9075.1|9082.6|9076.3|9081.4|9074.9|8
1715202300000|2024-05-08 21:05:00|9082|9075.5|9082.2|9075.7|9082.4|9075.9|9082|9075.5|6
1715202600000|2024-05-08 21:10:00|9082.1|9075.6|9083.3|9076.8|9083.3|9076.8|9082|9075.5|12
1715202900000|2024-05-08 21:15:00|9083.4|9076.9|9083.7|9077.2|9083.7|9077.2|9083.4|9076.9|10
1715203200000|2024-05-08 21:20:00|9083.6|9077.1|9083.2|9076.7|9083.6|9077.1|9082.6|9076.1|17
1715203500000|2024-05-08 21:25:00|9083.7|9077.2|9083.1|9076.6|9084.5|9078|9083|9076.5|18
1715203800000|2024-05-08 21:30:00|9083|9076.5|9082.8|9076.3|9083.1|9076.6|9082.7|9076.2|6
1715204100000|2024-05-08 21:35:00|9082.7|9076.2|9082.5|9076|9083.4|9076.9|9082.4|9075.9|30
1715204400000|2024-05-08 21:40:00|9082.4|9075.9|9082.7|9076.2|9082.9|9076.4|9082.4|9075.9|56
1715204700000|2024-05-08 21:45:00|9082.5|9076|9082.1|9075.6|9083.5|9077|9082|9075.5|91
1715205000000|2024-05-08 21:50:00|9082|9075.5|9081|9074.5|9083.4|9076.9|9080.1|9073.6|208
1715205300000|2024-05-08 21:55:00|9080.8|9074.3|9082.3|9075.8|9083.6|9077.1|9080.4|9073.9|236
1715205600000|2024-05-08 22:00:00|9082.6|9076.1|9083.1|9077.5|9084.2|9077.8|9082|9075.8|148
1715205900000|2024-05-08 22:05:00|9082.3|9078.3|9081.5|9077.9|9082.7|9078.7|9079.8|9075.4|159
1715206200000|2024-05-08 22:10:00|9081.4|9078|9081.2|9078.8|9082.9|9079.2|9081.2|9077.4|76
1715206500000|2024-05-08 22:15:00|9081.1|9078.7|9080.5|9078.1|9081.1|9078.7|9080.4|9078|62
1715206800000|2024-05-08 22:20:00|9080.6|9078.2|9080.6|9078.2|9081|9078.6|9080.5|9078.1|28
1715207100000|2024-05-08 22:25:00|9080.7|9078.3|9080.6|9078.2|9081|9078.6|9080.3|9077.9|19
1715207400000|2024-05-08 22:30:00|9080.7|9078.3|9080.8|9078.4|9081|9078.6|9079.9|9077.5|23
1715207700000|2024-05-08 22:35:00|9080.9|9078.5|9080.7|9078.3|9081.1|9078.7|9080.6|9078.2|23
1715208000000|2024-05-08 22:40:00|9080.8|9078.4|9080.9|9078.5|9081.5|9079.1|9080.7|9078.3|25
1715208300000|2024-05-08 22:45:00|9080.8|9078.4|9081.2|9078.8|9081.3|9078.9|9080.6|9078.2|23
1715208600000|2024-05-08 22:50:00|9081.3|9078.9|9081.1|9078.7|9081.4|9079|9080.9|9078.5|26
1715208900000|2024-05-08 22:55:00|9081.3|9078.9|9080.9|9078.5|9081.3|9078.9|9080.8|9078.4|29
1715209200000|2024-05-08 23:00:00|9080.4|9078|9080.4|9078|9080.4|9078|9079.1|9076.7|48
1715209500000|2024-05-08 23:05:00|9080.5|9078.1|9080.4|9078|9080.8|9078.4|9079.6|9077.2|33
1715209800000|2024-05-08 23:10:00|9080.5|9078.1|9081.1|9078.7|9081.2|9078.8|9080.3|9077.9|33
1715210100000|2024-05-08 23:15:00|9081.3|9078.9|9082|9079.6|9082|9079.6|9080.9|9078.5|24
1715210400000|2024-05-08 23:20:00|9081.4|9079|9081.4|9079|9081.8|9079.4|9081.4|9079|20
1715210700000|2024-05-08 23:25:00|9081.3|9078.9|9081.4|9079|9081.4|9079|9081|9078.6|20
1715211000000|2024-05-08 23:30:00|9081.3|9078.9|9080.9|9078.5|9081.6|9079.2|9080.9|9078.5|33
1715211300000|2024-05-08 23:35:00|9081.1|9078.7|9081.7|9079.3|9082.4|9080|9081|9078.6|29
1715211600000|2024-05-08 23:40:00|9081.8|9079.4|9082.2|9079.8|9082.3|9079.9|9081.7|9079.3|25
1715211900000|2024-05-08 23:45:00|9082.1|9079.7|9081.5|9079.1|9082.2|9079.8|9081.4|9079|67
1715212200000|2024-05-08 23:50:00|9081.4|9079|9080.7|9078.3|9081.8|9079.4|9080.7|9078.3|73
1715212500000|2024-05-08 23:55:00|9080.9|9078.5|9080.3|9077.9|9081.6|9079.2|9079.9|9077.5|55
1715212800000|2024-05-09 00:00:00|9080.4|9078|9082|9079.6|9083.9|9081.5|9079.9|9077.5|128
1715213100000|2024-05-09 00:05:00|9081.9|9079.5|9081.2|9078.8|9082.3|9079.9|9078.9|9076.5|101
1715213400000|2024-05-09 00:10:00|9081.1|9078.7|9082.6|9080.2|9083.1|9080.7|9080.4|9078|78
1715213700000|2024-05-09 00:15:00|9082.5|9080.1|9082.7|9080.3|9083.2|9080.8|9081.9|9079.5|68
1715214000000|2024-05-09 00:20:00|9082.8|9080.4|9084.4|9082|9084.4|9082|9082.3|9079.9|43
1715214300000|2024-05-09 00:25:00|9084.5|9082.1|9083.1|9080.7|9084.9|9082.5|9082.7|9080.3|58
1715214600000|2024-05-09 00:30:00|9082.9|9080.5|9083|9080.6|9083.7|9081.3|9082.3|9079.9|54
1715214900000|2024-05-09 00:35:00|9083.2|9080.8|9083|9080.6|9084|9081.6|9082.9|9080.5|50
1715215200000|2024-05-09 00:40:00|9082.9|9080.5|9084.1|9081.7|9084.7|9082.3|9082.9|9080.5|48
1715215500000|2024-05-09 00:45:00|9084|9081.6|9082.8|9080.4|9084.1|9081.7|9082.8|9080.4|38
1715215800000|2024-05-09 00:50:00|9082.7|9080.3|9082.7|9080.3|9083.6|9081.2|9082.5|9080.1|47
1715216100000|2024-05-09 00:55:00|9082.6|9080.2|9085.9|9083.5|9086.1|9083.7|9082.4|9080|104
1715216400000|2024-05-09 01:00:00|9085.8|9083.4|9086|9083.6|9086.8|9084.4|9085.5|9083.1|75
1715216700000|2024-05-09 01:05:00|9085.3|9082.9|9085.8|9083.4|9086.2|9083.8|9084.4|9082|84
1715217000000|2024-05-09 01:10:00|9085.5|9083.1|9084.4|9082|9085.5|9083.1|9083.9|9081.5|45
1715217300000|2024-05-09 01:15:00|9084.5|9082.1|9083.6|9081.2|9084.8|9082.4|9083.2|9080.8|55
1715217600000|2024-05-09 01:20:00|9083.3|9080.9|9084|9081.6|9084.1|9081.7|9083.2|9080.8|45
1715217900000|2024-05-09 01:25:00|9083.6|9081.2|9083.9|9081.5|9084|9081.6|9083.6|9081.2|22
1715218200000|2024-05-09 01:30:00|9084|9081.6|9082.4|9080|9084|9081.6|9081.3|9078.9|106
1715218500000|2024-05-09 01:35:00|9082.3|9079.9|9082.9|9080.5|9084.1|9081.7|9082.1|9079.7|44
1715218800000|2024-05-09 01:40:00|9082.8|9080.4|9082.2|9079.8|9083.1|9080.7|9081.6|9079.2|73
1715219100000|2024-05-09 01:45:00|9082.1|9079.7|9083.4|9081|9083.8|9081.5|9081.9|9079.5|65
1715219400000|2024-05-09 01:50:00|9083.5|9081.1|9083.3|9080.9|9083.7|9081.3|9082.8|9080.4|57
1715219700000|2024-05-09 01:55:00|9083.2|9080.8|9084.1|9081.7|9084.2|9081.8|9083.2|9080.8|52
1715220000000|2024-05-09 02:00:00|9084.2|9081.8|9083|9080.6|9084.5|9082.1|9083|9080.6|52
1715220300000|2024-05-09 02:05:00|9082.9|9080.5|9083.6|9081.2|9084.5|9082.1|9082.9|9080.5|33
1715220600000|2024-05-09 02:10:00|9083.5|9081.1|9083.6|9081.2|9083.8|9081.4|9083|9080.6|64
1715220900000|2024-05-09 02:15:00|9083.5|9081.1|9084.1|9081.7|9084.2|9081.8|9083.5|9081.1|45
1715221200000|2024-05-09 02:20:00|9084|9081.6|9084.9|9082.5|9084.9|9082.5|9083.7|9081.3|47
1715221500000|2024-05-09 02:25:00|9085|9082.6|9084.9|9082.5|9085|9082.6|9084.5|9082.1|26
1715221800000|2024-05-09 02:30:00|9085.1|9082.7|9084.9|9082.5|9086.2|9083.8|9084.9|9082.5|24
1715222100000|2024-05-09 02:35:00|9085.1|9082.7|9084.6|9082.2|9085.4|9083|9084.4|9082|51
1715222400000|2024-05-09 02:40:00|9084.7|9082.3|9085.2|9082.8|9085.7|9083.3|9084.7|9082.3|42
1715222700000|2024-05-09 02:45:00|9085.3|9082.9|9086.2|9083.8|9086.5|9084.1|9085.1|9082.7|38
1715223000000|2024-05-09 02:50:00|9086.1|9083.7|9084.8|9082.4|9086.7|9084.3|9084.8|9082.4|43
1715223300000|2024-05-09 02:55:00|9084.6|9083.1|9085.5|9083.1|9085.8|9083.5|9084.6|9082.4|37
1715223600000|2024-05-09 03:00:00|9085.4|9083|9086|9083.6|9086.2|9084|9085.3|9082.9|50
1715223900000|2024-05-09 03:05:00|9085.9|9083.5|9085.4|9083|9086.3|9083.9|9084.9|9082.5|66
1715224200000|2024-05-09 03:10:00|9085.5|9083.1|9084.4|9082|9085.6|9083.2|9084.2|9081.8|60
1715224500000|2024-05-09 03:15:00|9084.5|9082.1|9084.1|9081.7|9084.5|9082.1|9084.1|9081.7|39
1715224800000|2024-05-09 03:20:00|9084|9081.6|9084.1|9081.7|9084.5|9082.1|9082.7|9080.3|82
1715225100000|2024-05-09 03:25:00|9084.5|9082.1|9084.4|9082|9085.1|9082.7|9084.3|9081.9|40
1715225400000|2024-05-09 03:30:00|9084.3|9081.9|9084.9|9082.5|9085|9082.6|9084.1|9081.7|47
1715225700000|2024-05-09 03:35:00|9085.3|9082.9|9085.4|9083|9086.1|9083.7|9084.7|9082.3|54
1715226000000|2024-05-09 03:40:00|9085.3|9082.9|9085.3|9082.9|9085.6|9083.2|9085.1|9082.7|27
1715226300000|2024-05-09 03:45:00|9085.2|9082.8|9084.5|9082.1|9085.3|9082.9|9084.2|9081.8|36
1715226600000|2024-05-09 03:50:00|9084.4|9082|9084.4|9082|9085.5|9083.1|9084.3|9081.9|42
1715226900000|2024-05-09 03:55:00|9084.5|9082.1|9085|9082.6|9085|9082.6|9084.5|9082.1|25
1715227200000|2024-05-09 04:00:00|9084.9|9082.5|9083.9|9081.5|9085.1|9082.7|9083.7|9081.3|53
1715227500000|2024-05-09 04:05:00|9084|9081.6|9083.1|9080.7|9084|9081.6|9082.4|9080|27
1715227800000|2024-05-09 04:10:00|9082.5|9080.1|9082.9|9080.5|9083|9080.6|9082.4|9080|37
1715228100000|2024-05-09 04:15:00|9082.8|9080.4|9082.7|9080.3|9083.2|9080.8|9082.7|9080.3|28
1715228400000|2024-05-09 04:20:00|9082.6|9080.2|9082.4|9080|9083.1|9080.7|9082.4|9080|34
1715228700000|2024-05-09 04:25:00|9082.5|9080.1|9083.1|9080.7|9083.6|9081.2|9082.4|9080|34
1715229000000|2024-05-09 04:30:00|9083.3|9080.9|9083.6|9081.2|9084.6|9082.2|9082.9|9080.5|35
1715229300000|2024-05-09 04:35:00|9083.4|9081|9084.3|9081.9|9084.3|9081.9|9083.2|9080.8|25
1715229600000|2024-05-09 04:40:00|9084.6|9082.2|9084.8|9082.4|9085|9082.6|9084.5|9082.1|27
1715229900000|2024-05-09 04:45:00|9084.6|9082.2|9085.4|9083|9085.6|9083.2|9084.6|9082.2|26
1715230200000|2024-05-09 04:50:00|9085.3|9082.9|9085|9082.6|9085.5|9083.1|9084.7|9082.3|21
1715230500000|2024-05-09 04:55:00|9084.9|9082.5|9085.3|9082.9|9085.3|9082.9|9084.8|9082.4|19
1715230800000|2024-05-09 05:00:00|9085.2|9082.8|9084.7|9082.3|9085.2|9082.8|9083.9|9081.5|32
1715231100000|2024-05-09 05:05:00|9084.5|9082.1|9084.2|9081.8|9085|9082.6|9084|9081.6|23
1715231400000|2024-05-09 05:10:00|9084.1|9081.7|9084.9|9082.5|9084.9|9082.5|9083.6|9081.2|31
1715231700000|2024-05-09 05:15:00|9085|9082.6|9084.9|9082.5|9085.7|9083.3|9084.7|9082.3|28
1715232000000|2024-05-09 05:20:00|9085|9082.6|9085.4|9083|9086|9083.6|9084.9|9082.5|52
1715232300000|2024-05-09 05:25:00|9085.8|9083.4|9085.9|9083.5|9086.3|9083.9|9085.6|9083.2|26
1715232600000|2024-05-09 05:30:00|9086.2|9083.8|9085.4|9083|9086.2|9083.8|9085.3|9082.9|31
1715232900000|2024-05-09 05:35:00|9085.5|9083.1|9086.2|9083.8|9086.6|9084.2|9085.2|9082.8|41
1715233200000|2024-05-09 05:40:00|9086.3|9083.9|9086.9|9084.5|9086.9|9084.5|9086|9083.6|46
1715233500000|2024-05-09 05:45:00|9086.8|9084.4|9086.9|9084.5|9087.1|9084.7|9086.3|9083.9|45
1715233800000|2024-05-09 05:50:00|9087|9084.6|9086.8|9084.4|9087.3|9084.9|9086|9083.6|59
1715234100000|2024-05-09 05:55:00|9086.6|9084.2|9086.4|9084|9087.4|9085|9085.9|9083.5|54
1715234400000|2024-05-09 06:00:00|9086.3|9083.9|9086.6|9084.2|9087.5|9085.1|9085.9|9083.5|119
1715234700000|2024-05-09 06:05:00|9086.7|9084.3|9087.5|9085.1|9087.6|9085.2|9086.6|9084.2|86
1715235000000|2024-05-09 06:10:00|9087.4|9085|9086.3|9084.8|9087.8|9085.4|9086|9084.5|88
1715235300000|2024-05-09 06:15:00|9086.2|9084.7|9087|9085.5|9087.4|9085.5|9085.8|9084|62
1715235600000|2024-05-09 06:20:00|9086.9|9085.4|9085.1|9083.6|9087.2|9085.4|9084.9|9083.4|67
1715235900000|2024-05-09 06:25:00|9085|9083.5|9086.2|9084.7|9086.6|9085.1|9084.9|9083.4|61
1715236200000|2024-05-09 06:30:00|9086.1|9084.6|9087.5|9086|9087.5|9086|9085.3|9083.8|76
1715236500000|2024-05-09 06:35:00|9087.4|9085.9|9086.3|9084.8|9087.5|9086|9086|9084|54
1715236800000|2024-05-09 06:40:00|9086.4|9084.9|9087.7|9085.3|9087.8|9085.7|9085.6|9084.1|103
1715237100000|2024-05-09 06:45:00|9087.8|9085.4|9087.4|9085|9088|9085.6|9086.8|9084.4|80
1715237400000|2024-05-09 06:50:00|9087.5|9085.1|9085.7|9084.2|9087.6|9085.2|9085.2|9083.7|67
1715237700000|2024-05-09 06:55:00|9085.8|9084.3|9086.2|9084.7|9087.2|9085.7|9085.8|9084.3|79
1715238000000|2024-05-09 07:00:00|9086.4|9084.9|9086.4|9084.9|9087|9085.1|9084.7|9083.2|113
1715238300000|2024-05-09 07:05:00|9086.3|9084.8|9086.7|9085.2|9086.8|9085.3|9084.5|9083|129
1715238600000|2024-05-09 07:10:00|9086.8|9085.3|9085.1|9082.7|9086.9|9085.4|9084.8|9082.5|121
1715238900000|2024-05-09 07:15:00|9085|9082.6|9085.9|9083.5|9085.9|9083.5|9084.8|9082.4|106
1715239200000|2024-05-09 07:20:00|9086|9083.6|9086|9084.5|9086.6|9084.9|9085.1|9083|103
1715239500000|2024-05-09 07:25:00|9085.8|9084.3|9086.1|9084.6|9087|9085.2|9085.6|9083.4|111
1715239800000|2024-05-09 07:30:00|9086.2|9084.7|9085.7|9084.2|9086.7|9084.7|9085.6|9083.5|111
1715240100000|2024-05-09 07:35:00|9085.5|9084|9088.2|9086.7|9088.2|9086.7|9085.5|9084|69
1715240400000|2024-05-09 07:40:00|9088.3|9086.8|9090.4|9088.9|9090.5|9089|9087.8|9086.3|109
1715240700000|2024-05-09 07:45:00|9090.5|9089|9090.4|9088.9|9091.7|9090.1|9089.7|9088|115
1715241000000|2024-05-09 07:50:00|9090.2|9088.7|9089.4|9087.9|9090.6|9088.7|9088.7|9087|120
1715241300000|2024-05-09 07:55:00|9089.5|9088|9089.6|9087.2|9090|9088.5|9088.2|9086.7|100
1715241600000|2024-05-09 08:00:00|9089.7|9087.3|9090.9|9089.4|9091.3|9089.8|9089.2|9087.3|99
1715241900000|2024-05-09 08:05:00|9091.2|9089.7|9090.8|9089.3|9091.2|9089.7|9089.5|9088|76
1715242200000|2024-05-09 08:10:00|9090.9|9089.4|9090.8|9089.3|9091.2|9089.7|9089.5|9088|81
1715242500000|2024-05-09 08:15:00|9090.6|9089.1|9090.6|9089.1|9091.4|9089.6|9090.1|9088.6|70
1715242800000|2024-05-09 08:20:00|9090.7|9089.2|9091.7|9090.2|9092.7|9091.2|9090.7|9089.2|72
1715243100000|2024-05-09 08:25:00|9091.8|9090.3|9093|9091.5|9093.3|9091.8|9091.4|9089.9|64
1715243400000|2024-05-09 08:30:00|9093.1|9091.6|9092.7|9091.2|9094.3|9092.7|9092.2|9090.7|118
1715243700000|2024-05-09 08:35:00|9092.4|9090.9|9093.4|9091.9|9094.9|9093.4|9092.2|9090.7|102
1715244000000|2024-05-09 08:40:00|9093.5|9092|9094.8|9092.4|9094.9|9092.6|9093|9091.3|102
1715244300000|2024-05-09 08:45:00|9094.7|9092.3|9093.5|9092|9095.5|9094|9092.5|9091|111
1715244600000|2024-05-09 08:50:00|9093.1|9091.6|9094.3|9092.8|9094.5|9093|9092.9|9091.4|92
1715244900000|2024-05-09 08:55:00|9094.4|9092.9|9095.9|9093.5|9096|9093.6|9093.5|9091.6|114
1715245200000|2024-05-09 09:00:00|9096|9093.6|9095.6|9094.1|9096|9094.3|9093.6|9092.1|93
1715245500000|2024-05-09 09:05:00|9095.7|9094.2|9094.6|9093.1|9097|9095.5|9094.5|9092.5|116
1715245800000|2024-05-09 09:10:00|9094.5|9093|9095.1|9093.6|9096.4|9094.5|9093.6|9092.1|105
1715246100000|2024-05-09 09:15:00|9095.2|9093.7|9095.1|9093.6|9097.2|9095.3|9093.8|9092.3|152
1715246400000|2024-05-09 09:20:00|9095.5|9094|9096.9|9094.5|9096.9|9094.9|9094.2|9092.4|122
1715246700000|2024-05-09 09:25:00|9096.8|9094.4|9097.8|9095.4|9098.3|9096.8|9096.4|9094.2|100
1715247000000|2024-05-09 09:30:00|9097.9|9095.5|9096.3|9093.9|9098.8|9096.5|9095.3|9093.5|94
1715247300000|2024-05-09 09:35:00|9095.9|9094.4|9096.5|9095|9097.5|9095.7|9095.8|9093.8|57
1715247600000|2024-05-09 09:40:00|9096.8|9095.3|9097|9094.6|9097.7|9095.7|9095.6|9094.1|61
1715247900000|2024-05-09 09:45:00|9096.8|9095.3|9097.2|9095.7|9098.1|9096.6|9096.7|9094.7|90
1715248200000|2024-05-09 09:50:00|9097.3|9095.8|9096.4|9094.9|9097.6|9095.8|9096.2|9094.4|72
1715248500000|2024-05-09 09:55:00|9096.3|9094.8|9095.9|9094.4|9097.1|9095.6|9095.9|9094.4|85
1715248800000|2024-05-09 10:00:00|9096|9094.5|9096.6|9094.2|9097|9095.1|9095.4|9093.7|95
1715249100000|2024-05-09 10:05:00|9096.5|9094.1|9094.5|9093|9096.5|9094.2|9094.4|9092.8|59
1715249400000|2024-05-09 10:10:00|9094.7|9093.2|9094.9|9092.5|9096.2|9093.9|9094.3|9092.4|78
1715249700000|2024-05-09 10:15:00|9095|9092.6|9095.5|9094|9095.9|9094|9094.7|9092.5|43
1715250000000|2024-05-09 10:20:00|9095.4|9093.9|9096|9094.5|9096.1|9094.6|9095.3|9093.8|49
1715250300000|2024-05-09 10:25:00|9096.1|9094.6|9095|9093.5|9096.1|9094.6|9094.8|9093.3|46
1715250600000|2024-05-09 10:30:00|9095.2|9093.7|9096|9093.6|9096.2|9094.3|9094.9|9092.8|76
1715250900000|2024-05-09 10:35:00|9096.1|9093.7|9094.5|9093|9097.5|9096|9094.5|9092.9|91
1715251200000|2024-05-09 10:40:00|9094.7|9093.2|9094.9|9092.5|9096.2|9094.7|9094|9092.3|102
1715251500000|2024-05-09 10:45:00|9095|9092.6|9095.4|9093.9|9095.5|9094|9094.2|9092.3|51
1715251800000|2024-05-09 10:50:00|9095.5|9094|9096.4|9094.9|9097.4|9095.9|9095.4|9093.9|91
1715252100000|2024-05-09 10:55:00|9096.2|9094.7|9094.3|9091.9|9096.7|9094.8|9093.8|9091.4|98
1715252400000|2024-05-09 11:00:00|9094.4|9092|9095.4|9093|9096|9093.6|9093.6|9091.2|305
1715252700000|2024-05-09 11:05:00|9095.5|9093.1|9098.2|9095.8|9098.8|9096.7|9095.4|9093|175
1715253000000|2024-05-09 11:10:00|9098.1|9095.7|9096.4|9094|9099.8|9097.8|9095.6|9093.4|192
1715253300000|2024-05-09 11:15:00|9096.5|9094.1|9096.4|9094.9|9097.4|9095.8|9096|9093.8|120
1715253600000|2024-05-09 11:20:00|9096.1|9094.6|9097.4|9095.9|9097.4|9095.9|9096.1|9094.6|80
1715253900000|2024-05-09 11:25:00|9097.5|9096|9097|9095.5|9097.7|9096.2|9096.4|9094.9|69
1715254200000|2024-05-09 11:30:00|9097.1|9095.6|9098.4|9096.9|9099.4|9097.2|9096.8|9095.3|103
1715254500000|2024-05-09 11:35:00|9098.7|9097.2|9098.4|9096|9099.4|9097.5|9096.5|9095|230
1715254800000|2024-05-09 11:40:00|9098|9096.5|9099.3|9097.8|9099.8|9097.9|9097.7|9095.7|266
1715255100000|2024-05-09 11:45:00|9099.2|9097.7|9097.8|9096.3|9099.9|9097.9|9096.5|9095|175
1715255400000|2024-05-09 11:50:00|9097.6|9096.1|9094.7|9093.2|9097.6|9096.1|9093.6|9092.1|135
1715255700000|2024-05-09 11:55:00|9094.9|9093.4|9097.2|9094.8|9097.2|9095|9094.7|9092.9|180
1715256000000|2024-05-09 12:00:00|9097.3|9094.9|9096.8|9094.4|9097.3|9094.9|9094.3|9092.1|159
1715256300000|2024-05-09 12:05:00|9096.3|9094.8|9095.3|9093.8|9097|9094.8|9094.2|9092.6|154
1715256600000|2024-05-09 12:10:00|9096.1|9093.7|9094.7|9093.2|9096.3|9094.8|9094.1|9092.6|97
1715256900000|2024-05-09 12:15:00|9094.6|9093.1|9094.7|9092.3|9096|9094.4|9094|9092.2|111
1715257200000|2024-05-09 12:20:00|9094.8|9092.4|9094.8|9093.3|9095.7|9094|9093.1|9091.1|165
1715257500000|2024-05-09 12:25:00|9094.9|9093.4|9095.8|9092.4|9097|9094.6|9093.9|9092.3|174
1715257800000|2024-05-09 12:30:00|9095.7|9092.5|9080.9|9078.5|9095.7|9092.5|9079.3|9076.9|581
1715258100000|2024-05-09 12:35:00|9081|9078.6|9074.2|9071.8|9082.5|9080.1|9071.2|9068.8|547
1715258400000|2024-05-09 12:40:00|9074.3|9071.9|9066.9|9065.4|9074.6|9072.2|9065.3|9063.8|403
1715258700000|2024-05-09 12:45:00|9067|9065.5|9069.3|9067.8|9071.4|9069.7|9066.6|9065.1|481
1715259000000|2024-05-09 12:50:00|9069.4|9067.9|9072.5|9070.1|9072.5|9070.4|9068.7|9067.1|279
1715259300000|2024-05-09 12:55:00|9072.2|9069.8|9074.1|9071.7|9076|9073.6|9071.8|9069.4|387
1715259600000|2024-05-09 13:00:00|9074|9071.6|9077|9074.6|9078.3|9075.9|9074|9071.6|295
1715259900000|2024-05-09 13:05:00|9077.1|9074.7|9078.5|9076.1|9078.5|9076.1|9075.1|9073.1|197
1715260200000|2024-05-09 13:10:00|9078.2|9075.8|9080.9|9079.4|9081.9|9080.3|9078.1|9075.7|290
1715260500000|2024-05-09 13:15:00|9081.2|9079.7|9081.3|9079.8|9083.2|9081.7|9079.2|9077.7|286
1715260800000|2024-05-09 13:20:00|9081.2|9079.7|9080.8|9079.3|9082.2|9080.7|9080.2|9078.7|209
1715261100000|2024-05-09 13:25:00|9080.9|9079.4|9079.8|9078.3|9081.1|9079.6|9077.7|9076.2|143
1715261400000|2024-05-09 13:30:00|9079.7|9078.2|9079.2|9077.7|9081.1|9079.6|9078.4|9076.9|218
1715261700000|2024-05-09 13:35:00|9079.3|9077.8|9077.5|9076|9079.7|9078.2|9075.3|9073.8|215
1715262000000|2024-05-09 13:40:00|9077.6|9076.1|9073.9|9072.4|9078.5|9077|9073.8|9072.3|198
1715262300000|2024-05-09 13:45:00|9074|9072.5|9075.5|9074|9075.6|9074.1|9073.9|9072.4|156
1715262600000|2024-05-09 13:50:00|9075.4|9073.9|9071|9069.5|9075.5|9074|9069.2|9067.7|187
1715262900000|2024-05-09 13:55:00|9070.9|9069.4|9074.1|9071.7|9074.4|9072.4|9070.3|9068.8|215
1715263200000|2024-05-09 14:00:00|9074|9071.6|9072.4|9070.9|9075.6|9074|9071.6|9070.1|239
1715263500000|2024-05-09 14:05:00|9072.5|9071|9071.5|9070|9074.1|9072.1|9070.3|9068.8|226
1715263800000|2024-05-09 14:10:00|9071.3|9069.8|9072.6|9071.1|9073.6|9071.4|9071.2|9069.7|222
1715264100000|2024-05-09 14:15:00|9073.1|9070.7|9071.6|9070.1|9073.8|9072.3|9070.9|9069.4|162
1715264400000|2024-05-09 14:20:00|9071.5|9070|9067.9|9066.4|9071.5|9070|9067.9|9066.4|185
1715264700000|2024-05-09 14:25:00|9068|9066.5|9067.8|9065.4|9068.8|9067.1|9066.9|9065.1|219
1715265000000|2024-05-09 14:30:00|9067.9|9065.5|9067.7|9066.2|9067.9|9066.2|9065.3|9062.9|295
1715265300000|2024-05-09 14:35:00|9067.8|9066.3|9065.3|9062.9|9068.6|9066.9|9064.1|9062|254
1715265600000|2024-05-09 14:40:00|9065.4|9063|9066.5|9065|9066.6|9065.1|9064.2|9061.8|237
1715265900000|2024-05-09 14:45:00|9066.6|9065.1|9069.7|9067.3|9069.8|9068.2|9066.5|9064.7|158
1715266200000|2024-05-09 14:50:00|9069.8|9067.4|9069.1|9067.6|9070.1|9068.6|9068.2|9066.7|194
1715266500000|2024-05-09 14:55:00|9069.3|9067.8|9068.1|9066.6|9069.7|9068.2|9066.2|9064.7|191
1715266800000|2024-05-09 15:00:00|9067.9|9066.4|9067.3|9065.8|9069.3|9067.8|9066.5|9065|184
1715267100000|2024-05-09 15:05:00|9067|9065.5|9063.6|9062.1|9067.8|9066.3|9063.4|9061.9|117
1715267400000|2024-05-09 15:10:00|9063.5|9062|9064|9061.6|9064.7|9063.2|9061.1|9059.6|152
1715267700000|2024-05-09 15:15:00|9063.9|9061.5|9067.4|9065.9|9067.5|9066|9063|9061.3|129
1715268000000|2024-05-09 15:20:00|9067.3|9065.8|9069.8|9067.4|9069.9|9067.5|9066.8|9064.4|142
1715268300000|2024-05-09 15:25:00|9069.9|9067.5|9069.6|9067.2|9070.8|9068.6|9069.1|9067.2|136
1715268600000|2024-05-09 15:30:00|9069.2|9067.7|9070.2|9067.8|9070.7|9068.5|9068.8|9067.3|118
1715268900000|2024-05-09 15:35:00|9069.4|9067.9|9071.5|9070|9072|9070|9069.3|9067.8|88
1715269200000|2024-05-09 15:40:00|9071.4|9069.9|9070.6|9069.1|9071.9|9070|9069.8|9068.3|89
1715269500000|2024-05-09 15:45:00|9070.5|9069|9071.5|9070|9071.8|9070.3|9070.2|9068.7|89
1715269800000|2024-05-09 15:50:00|9071.3|9069.8|9074.1|9072.6|9074.8|9073.3|9071.3|9069.8|95
1715270100000|2024-05-09 15:55:00|9074.2|9072.7|9072.7|9071.2|9074.3|9072.8|9072.4|9070.4|104
1715270400000|2024-05-09 16:00:00|9072.6|9071.1|9072.7|9071.2|9073.2|9071.7|9072.2|9070.7|64
1715270700000|2024-05-09 16:05:00|9072.8|9071.3|9070.5|9069|9073.1|9071.6|9070.5|9068.9|84
1715271000000|2024-05-09 16:10:00|9070.4|9068.9|9071|9068.6|9071.4|9069.3|9069.8|9067.4|103
1715271300000|2024-05-09 16:15:00|9071.1|9068.7|9070|9067.6|9071.2|9068.9|9069.5|9067.5|85
1715271600000|2024-05-09 16:20:00|9069.9|9067.5|9069.2|9066.8|9070.3|9067.9|9068.4|9066.4|93
1715271900000|2024-05-09 16:25:00|9069.3|9066.9|9069.4|9067.9|9070.2|9068.4|9068.9|9066.8|86
1715272200000|2024-05-09 16:30:00|9069.5|9068|9070.7|9068.3|9072|9070.3|9068.5|9067|107
1715272500000|2024-05-09 16:35:00|9070.6|9068.2|9070.2|9068.7|9071.1|9069.6|9070.1|9068.2|47
1715272800000|2024-05-09 16:40:00|9070.1|9068.6|9070.2|9067.8|9071|9068.7|9069.2|9067.1|78
1715273100000|2024-05-09 16:45:00|9070|9067.6|9070.4|9068|9070.7|9069|9069.4|9067|70
1715273400000|2024-05-09 16:50:00|9070.2|9067.8|9068.6|9067.1|9070.2|9068.5|9068.2|9066.7|66
1715273700000|2024-05-09 16:55:00|9068.5|9067|9068.1|9066.6|9068.9|9067.4|9068|9066.5|57
1715274000000|2024-05-09 17:00:00|9068.2|9066.7|9065.3|9062.9|9069.2|9067.7|9064.8|9062.8|172
1715274300000|2024-05-09 17:05:00|9065.4|9063|9064.9|9063.4|9066.2|9064.7|9064.3|9062.8|108
1715274600000|2024-05-09 17:10:00|9065|9063.5|9063.8|9062.3|9066.1|9064|9063.7|9062.2|122
1715274900000|2024-05-09 17:15:00|9063.9|9062.4|9064.5|9063|9065|9063.5|9063.8|9062.3|82
1715275200000|2024-05-09 17:20:00|9064.4|9062.9|9064.6|9062.2|9064.7|9063.1|9063.4|9061.9|112
1715275500000|2024-05-09 17:25:00|9064.2|9062.7|9062.6|9061.1|9064.2|9062.7|9062.4|9060.9|80
1715275800000|2024-05-09 17:30:00|9062.7|9061.2|9064.1|9062.6|9064.5|9063|9062.7|9061.2|76
1715276100000|2024-05-09 17:35:00|9064.2|9062.7|9063.5|9062|9064.2|9062.7|9062.9|9061.4|81
1715276400000|2024-05-09 17:40:00|9063.6|9062.1|9063.6|9061.2|9064.1|9062.4|9063|9061.1|61
1715276700000|2024-05-09 17:45:00|9063.5|9061.1|9062.5|9061|9063.6|9062.1|9062.3|9060.8|76
1715277000000|2024-05-09 17:50:00|9062.6|9061.1|9065.3|9062.9|9065.7|9063.4|9062.5|9061|93
1715277300000|2024-05-09 17:55:00|9065.4|9063|9065.4|9063|9065.4|9063.5|9064.2|9062.2|83
1715277600000|2024-05-09 18:00:00|9065.5|9063.1|9064.9|9063.4|9065.9|9064.3|9064.4|9062.3|78
1715277900000|2024-05-09 18:05:00|9064.8|9063.3|9064.6|9063.1|9064.9|9063.4|9063|9061.5|71
1715278200000|2024-05-09 18:10:00|9064.5|9063|9065|9063.5|9065|9063.5|9063.9|9062.4|46
1715278500000|2024-05-09 18:15:00|9065.4|9063.9|9065.3|9063.8|9066.6|9064.6|9065.1|9063.4|58
1715278800000|2024-05-09 18:20:00|9065.2|9063.7|9064|9062.5|9065.3|9063.8|9063.8|9062.3|70
1715279100000|2024-05-09 18:25:00|9063.9|9062.4|9063.3|9061.8|9064.1|9062.6|9063.2|9061.7|73
1715279400000|2024-05-09 18:30:00|9063.2|9061.7|9062.9|9061.4|9063.4|9061.9|9062.7|9061.2|68
1715279700000|2024-05-09 18:35:00|9063|9061.5|9062.7|9061.2|9063.7|9062.2|9062.1|9060.6|42
1715280000000|2024-05-09 18:40:00|9062.9|9061.4|9062|9059.6|9062.9|9061.4|9061.8|9059.4|62
1715280300000|2024-05-09 18:45:00|9062.1|9059.7|9061.2|9059.7|9062.2|9060.5|9061|9058.8|58
1715280600000|2024-05-09 18:50:00|9061.3|9059.8|9060.8|9059.3|9061.4|9059.8|9059.9|9058.3|82
1715280900000|2024-05-09 18:55:00|9060.5|9059|9060.2|9058.7|9061.2|9059.7|9059.7|9058.1|120
1715281200000|2024-05-09 19:00:00|9060.1|9058.6|9058.8|9057.3|9060.2|9058.7|9057.9|9056.4|70
1715281500000|2024-05-09 19:05:00|9058.7|9057.2|9060.2|9058.7|9060.9|9058.7|9058.5|9057|52
1715281800000|2024-05-09 19:10:00|9060.1|9058.6|9059.3|9057.8|9060.4|9058.9|9059.3|9057.5|34
1715282100000|2024-05-09 19:15:00|9059.2|9057.7|9060|9058.5|9060.5|9058.6|9059.2|9057.6|80
1715282400000|2024-05-09 19:20:00|9060.1|9058.6|9059.6|9058.1|9060.5|9058.9|9059.1|9057.6|40
1715282700000|2024-05-09 19:25:00|9059.7|9058.2|9060.4|9058.9|9060.9|9059.4|9059.7|9058.2|56
1715283000000|2024-05-09 19:30:00|9060|9058.5|9059.2|9057.7|9060.8|9059.3|9059.2|9057.7|65
1715283300000|2024-05-09 19:35:00|9059.1|9057.6|9058.4|9056.9|9059.2|9057.7|9058.1|9056.6|48
1715283600000|2024-05-09 19:40:00|9058.5|9057|9058.6|9057.1|9058.6|9057.1|9058|9056.5|58
1715283900000|2024-05-09 19:45:00|9059.2|9057.7|9059|9057.5|9059.9|9058.4|9059|9057.5|65
1715284200000|2024-05-09 19:50:00|9058.7|9057.2|9058.4|9056.9|9059.1|9057.6|9058.1|9056.6|49
1715284500000|2024-05-09 19:55:00|9058.5|9057|9057.6|9056.1|9058.7|9057.2|9057.5|9056|108
1715284800000|2024-05-09 20:00:00|9057.9|9056.4|9057.7|9056.2|9058.3|9056.8|9057.6|9056.1|64
1715285100000|2024-05-09 20:05:00|9057.6|9056.1|9057.9|9056.4|9058.1|9056.6|9057.6|9056.1|12
1715285400000|2024-05-09 20:10:00|9057.6|9056.1|9057.3|9055.8|9057.7|9056.2|9057.2|9055.7|10
1715285700000|2024-05-09 20:15:00|9057.1|9055.6|9057.1|9055.6|9057.3|9055.8|9056.9|9055.4|15
1715286000000|2024-05-09 20:20:00|9057.2|9055.7|9058.2|9055.8|9058.2|9056.4|9057.2|9055.7|11
1715286300000|2024-05-09 20:25:00|9058.3|9055.9|9058.5|9057|9058.8|9057.2|9058|9055.8|23
1715286600000|2024-05-09 20:30:00|9058.4|9056.9|9059.6|9057.2|9059.6|9057.6|9058.4|9056.6|12
1715286900000|2024-05-09 20:35:00|9059.5|9057.1|9060|9057.6|9060|9058.1|9059.3|9057|32
1715287200000|2024-05-09 20:40:00|9059.9|9057.5|9059.9|9057.5|9059.9|9058.3|9059.4|9057.3|20
1715287500000|2024-05-09 20:45:00|9059.8|9057.4|9059.9|9057.5|9059.9|9058|9059.4|9057.3|21
1715287800000|2024-05-09 20:50:00|9060.3|9057.9|9060.6|9058.2|9060.9|9058.7|9060.2|9057.9|45
1715288100000|2024-05-09 20:55:00|9061.3|9057.4|9062.2|9057.6|9062.2|9057.9|9061.2|9057.3|79
1715288400000|2024-05-09 21:00:00|9068.8|9062.3|9068.8|9062.3|9068.8|9062.3|9068.8|9062.3|1
1715289300000|2024-05-09 21:15:00|9066.4|9059.9|9066.4|9059.9|9066.4|9059.9|9066.4|9059.9|1
1715289600000|2024-05-09 21:20:00|9066.5|9060|9066.3|9059.8|9066.5|9060|9066.3|9059.8|12
1715289900000|2024-05-09 21:25:00|9067.1|9060.6|9067.3|9060.8|9067.4|9060.9|9067.1|9060.6|23
1715290200000|2024-05-09 21:30:00|9067.4|9060.9|9067.8|9061.3|9068.1|9061.6|9067.3|9060.8|25
1715290500000|2024-05-09 21:35:00|9067.9|9061.4|9067.3|9060.8|9068.1|9061.6|9067|9060.5|101
1715290800000|2024-05-09 21:40:00|9067.2|9060.7|9068|9061.5|9068.1|9061.6|9067.2|9060.7|46
1715291100000|2024-05-09 21:45:00|9065.8|9059.3|9065.1|9058.6|9065.9|9059.4|9063|9056.5|194
1715291400000|2024-05-09 21:50:00|9065|9058.5|9063.1|9056.6|9065.4|9058.9|9062.7|9056.2|111
1715291700000|2024-05-09 21:55:00|9063.5|9057|9063.3|9056.8|9063.6|9057.1|9063.1|9056.6|30
1715292000000|2024-05-09 22:00:00|9063.4|9056.9|9058.9|9054.3|9064.3|9057.8|9058.6|9053.9|121
1715292300000|2024-05-09 22:05:00|9058.1|9055.1|9057.6|9055.2|9058.1|9055.6|9057.6|9055.1|30
1715292600000|2024-05-09 22:10:00|9057.7|9055.3|9056.9|9054.5|9057.7|9055.3|9056.4|9054|28
1715292900000|2024-05-09 22:15:00|9057|9054.6|9057.1|9054.7|9057.4|9055|9056.9|9054.5|21
1715293200000|2024-05-09 22:20:00|9057|9054.6|9058.7|9056.3|9059|9056.6|9057|9054.6|42
1715293500000|2024-05-09 22:25:00|9058.8|9056.4|9059.1|9056.7|9059.7|9057.3|9058.8|9056.4|28
1715293800000|2024-05-09 22:30:00|9059.2|9056.8|9059.1|9056.7|9059.5|9057.1|9059.1|9056.7|79
1715294100000|2024-05-09 22:35:00|9059.2|9056.8|9059.5|9057.1|9059.6|9057.2|9058.7|9056.3|28
1715294400000|2024-05-09 22:40:00|9059.6|9057.2|9058.8|9056.4|9059.6|9057.2|9058.8|9056.4|32
1715294700000|2024-05-09 22:45:00|9058.9|9056.5|9057.1|9054.7|9058.9|9056.5|9057.1|9054.7|14
1715295000000|2024-05-09 22:50:00|9057.2|9054.8|9057.3|9054.9|9057.7|9055.3|9056.6|9054.2|28
1715295300000|2024-05-09 22:55:00|9057.2|9054.8|9056.9|9054.5|9057.6|9055.2|9056.8|9054.4|14
1715295600000|2024-05-09 23:00:00|9057|9054.6|9056.8|9054.4|9057.9|9055.5|9056.1|9053.7|35
1715295900000|2024-05-09 23:05:00|9056.6|9054.2|9056.9|9054.5|9057.4|9055|9056.6|9054.2|19
1715296200000|2024-05-09 23:10:00|9057|9054.6|9057.1|9054.7|9057.3|9054.9|9056.4|9054|28
1715296500000|2024-05-09 23:15:00|9057|9054.6|9058.2|9055.8|9059|9056.6|9057|9054.6|54
1715296800000|2024-05-09 23:20:00|9058.1|9055.7|9058.7|9056.3|9059|9056.6|9058.1|9055.7|37
1715297100000|2024-05-09 23:25:00|9058.6|9056.2|9058.1|9055.7|9058.6|9056.2|9058.1|9055.7|16
1715297400000|2024-05-09 23:30:00|9058.2|9055.8|9059.5|9057.1|9059.5|9057.1|9058.1|9055.7|26
1715297700000|2024-05-09 23:35:00|9059.4|9057|9058.9|9056.5|9059.5|9057.1|9058.8|9056.4|24
1715298000000|2024-05-09 23:40:00|9058.8|9056.4|9059.3|9056.9|9059.9|9057.5|9058.8|9056.4|32
1715298300000|2024-05-09 23:45:00|9059.4|9057|9059.7|9057.3|9059.9|9057.5|9059.3|9056.9|94
1715298600000|2024-05-09 23:50:00|9059.8|9057.4|9059.8|9057.4|9060.7|9058.3|9059.8|9057.4|55
1715298900000|2024-05-09 23:55:00|9059.9|9057.5|9060.6|9058.2|9060.9|9058.5|9059.8|9057.4|42
1715299200000|2024-05-10 00:00:00|9060.5|9058.1|9062.1|9059.7|9062.4|9060|9060.2|9057.8|61
1715299500000|2024-05-10 00:05:00|9062|9059.6|9062.6|9060.2|9063.7|9061.3|9062|9059.6|49
1715299800000|2024-05-10 00:10:00|9062.7|9060.3|9062.5|9060.1|9062.9|9060.5|9061.5|9059.1|58
1715300100000|2024-05-10 00:15:00|9062.3|9060.8|9064.2|9061.8|9065.1|9062.7|9062.3|9060.5|67
1715300400000|2024-05-10 00:20:00|9064|9061.6|9065.2|9062.8|9065.6|9063.2|9064|9061.6|63
1715300700000|2024-05-10 00:25:00|9065.1|9062.7|9063.2|9061.7|9065.4|9063|9063.1|9061.4|73
1715301000000|2024-05-10 00:30:00|9063.1|9061.6|9064.2|9062.7|9064.5|9062.8|9063.1|9061|71
1715301300000|2024-05-10 00:35:00|9064.3|9062.8|9064.3|9061.9|9065.1|9062.8|9064|9061.6|45
1715301600000|2024-05-10 00:40:00|9063.9|9061.5|9065.1|9062.7|9065.5|9063.1|9063.9|9061.5|48
1715301900000|2024-05-10 00:45:00|9065.6|9063.2|9065.9|9063.5|9066.3|9063.9|9065.3|9062.9|75
1715302200000|2024-05-10 00:50:00|9066|9063.6|9063.9|9061.5|9066.9|9064.7|9063.8|9061.4|75
1715302500000|2024-05-10 00:55:00|9063.4|9061|9064.6|9062.2|9065.1|9062.7|9063.4|9061|91
1715302800000|2024-05-10 01:00:00|9064.5|9062.1|9063.8|9061.4|9064.6|9062.2|9063.5|9061.1|77
1715303100000|2024-05-10 01:05:00|9063.7|9061.3|9062.5|9060.1|9064.2|9061.8|9062.4|9060|64
1715303400000|2024-05-10 01:10:00|9062.6|9060.2|9063.5|9061.1|9063.6|9061.2|9062.6|9060.2|56
1715303700000|2024-05-10 01:15:00|9063.7|9061.3|9062.7|9060.3|9064.2|9061.8|9062.5|9060.1|75
1715304000000|2024-05-10 01:20:00|9062.8|9060.4|9061.2|9058.8|9062.8|9060.4|9060.7|9058.6|79
1715304300000|2024-05-10 01:25:00|9061.6|9059.2|9061.6|9059.2|9062|9059.6|9061.1|9058.7|65
1715304600000|2024-05-10 01:30:00|9061.9|9059.5|9062.4|9060|9063|9060.6|9061.4|9059|75
1715304900000|2024-05-10 01:35:00|9062.5|9060.1|9064.1|9061.7|9065.1|9062.7|9062.5|9060.1|66
1715305200000|2024-05-10 01:40:00|9064.9|9062.5|9065.9|9063.5|9066.3|9063.9|9064.5|9062.1|101
1715305500000|2024-05-10 01:45:00|9065.4|9063|9065.9|9063.5|9066.4|9064|9064.7|9062.3|69
1715305800000|2024-05-10 01:50:00|9065.7|9063.3|9066.1|9063.7|9066.7|9064.3|9065.5|9063.1|63
1715306100000|2024-05-10 01:55:00|9066.2|9063.8|9067.5|9065.1|9067.7|9065.3|9065.6|9063.2|75
1715306400000|2024-05-10 02:00:00|9067.8|9065.4|9068.3|9065.9|9068.5|9066.1|9067.4|9065|47
1715306700000|2024-05-10 02:05:00|9068.6|9066.2|9068|9065.6|9068.9|9066.5|9067.7|9065.3|49
1715307000000|2024-05-10 02:10:00|9067.9|9065.5|9068.7|9066.3|9069.4|9067|9067.6|9065.2|54
1715307300000|2024-05-10 02:15:00|9068.8|9066.4|9070.3|9067.9|9070.5|9068.1|9068.8|9066.4|59
1715307600000|2024-05-10 02:20:00|9070.2|9067.8|9070.6|9068.2|9071|9068.6|9069.9|9067.5|64
1715307900000|2024-05-10 02:25:00|9070.5|9068.1|9070.7|9068.3|9071.4|9069|9070.4|9068|30
1715308200000|2024-05-10 02:30:00|9070.6|9068.2|9069.6|9067.2|9070.6|9068.2|9068.9|9066.8|38
1715308500000|2024-05-10 02:35:00|9069.8|9067.4|9070.4|9068|9071|9068.6|9069.7|9067.3|50
1715308800000|2024-05-10 02:40:00|9070.5|9068.1|9070|9067.6|9070.5|9068.1|9069.7|9067.3|39
1715309100000|2024-05-10 02:45:00|9069.7|9067.3|9069.4|9067|9070.1|9067.7|9069.3|9066.9|31
1715309400000|2024-05-10 02:50:00|9069.3|9066.9|9069.7|9067.3|9069.9|9068.2|9069.1|9066.7|45
1715309700000|2024-05-10 02:55:00|9069.6|9067.2|9068.9|9067.4|9069.8|9067.8|9068.8|9066.5|58
1715310000000|2024-05-10 03:00:00|9069.3|9066.9|9068.6|9066.2|9069.3|9067.1|9068.1|9065.7|40
1715310300000|2024-05-10 03:05:00|9068.5|9066.1|9069|9066.6|9069.4|9067|9068.3|9065.9|26
1715310600000|2024-05-10 03:10:00|9068.8|9066.4|9068.6|9066.2|9069.3|9066.9|9068.5|9066.1|20
1715310900000|2024-05-10 03:15:00|9068.5|9066.1|9067.6|9065.2|9068.9|9066.5|9067.6|9065.2|29
1715311200000|2024-05-10 03:20:00|9067.3|9064.9|9068|9065.6|9068.2|9065.8|9067.3|9064.9|42
1715311500000|2024-05-10 03:25:00|9067.9|9065.5|9067.1|9064.7|9068.1|9065.7|9066.8|9064.4|37
1715311800000|2024-05-10 03:30:00|9067.2|9064.8|9066.4|9064|9068|9065.6|9066.4|9064|33
1715312100000|2024-05-10 03:35:00|9066.3|9063.9|9066|9063.6|9066.4|9064|9065.9|9063.5|9
1715312400000|2024-05-10 03:40:00|9065.9|9063.5|9066.7|9064.3|9067|9064.6|9065.6|9063.4|43
1715312700000|2024-05-10 03:45:00|9066.8|9064.4|9067.5|9065.1|9067.7|9065.3|9066.7|9064.3|48
1715313000000|2024-05-10 03:50:00|9067.6|9065.2|9067.5|9065.1|9067.8|9065.4|9067.1|9064.7|53
1715313300000|2024-05-10 03:55:00|9067.6|9065.2|9067|9064.6|9067.8|9065.4|9067|9064.6|23
1715313600000|2024-05-10 04:00:00|9066.9|9064.5|9065.8|9063.4|9066.9|9064.5|9065.8|9063.4|22
1715313900000|2024-05-10 04:05:00|9065.6|9063.2|9066.6|9064.2|9066.7|9064.3|9065.6|9063.2|18
1715314200000|2024-05-10 04:10:00|9066.5|9064.1|9067.1|9064.7|9067.2|9064.8|9066.2|9064|30
1715314500000|2024-05-10 04:15:00|9067.2|9064.8|9066.7|9064.3|9067.3|9064.9|9066.7|9064.3|50
1715314800000|2024-05-10 04:20:00|9066.3|9063.9|9066.4|9064|9066.5|9064.1|9065.9|9063.5|19
1715315100000|2024-05-10 04:25:00|9066.3|9064.9|9067.1|9064.7|9067.4|9065.4|9066.3|9064.7|31
1715315400000|2024-05-10 04:30:00|9067.2|9064.8|9067.4|9065|9067.4|9065|9066.7|9064.3|60
1715315700000|2024-05-10 04:35:00|9067.3|9064.9|9066.8|9065.3|9067.3|9065.3|9066.4|9064.5|23
1715316000000|2024-05-10 04:40:00|9066.9|9065.4|9066.1|9064.6|9066.9|9065.4|9065.8|9064.1|25
1715316300000|2024-05-10 04:45:00|9066|9064.5|9066.1|9064.6|9066.1|9064.6|9066|9064.5|6
1715316600000|2024-05-10 04:50:00|9066|9064.5|9067.2|9064.8|9067.2|9065.3|9066|9064.5|38
1715316900000|2024-05-10 04:55:00|9067.1|9064.7|9067.1|9065.6|9067.6|9065.7|9066.5|9064.1|55
1715317200000|2024-05-10 05:00:00|9067.3|9065.8|9066.5|9064.1|9067.7|9065.8|9066.3|9063.9|45
1715317500000|2024-05-10 05:05:00|9066.4|9064|9066.5|9064.1|9067|9064.6|9066.3|9063.9|28
1715317800000|2024-05-10 05:10:00|9066.6|9064.2|9066.5|9064.1|9066.8|9064.4|9065.7|9063.3|48
1715318100000|2024-05-10 05:15:00|9066.6|9064.2|9065.6|9064.1|9066.7|9064.3|9065.6|9063.5|23
1715318400000|2024-05-10 05:20:00|9066.1|9063.7|9065.3|9062.9|9066.1|9063.7|9064.9|9062.6|34
1715318700000|2024-05-10 05:25:00|9065.5|9063.1|9064.1|9062.6|9065.7|9063.6|9064.1|9062.6|24
1715319000000|2024-05-10 05:30:00|9064.2|9062.7|9067.3|9064.9|9067.5|9065.7|9064.1|9062.3|79
1715319300000|2024-05-10 05:35:00|9067.4|9065|9068|9065.6|9068|9065.6|9067.2|9064.8|42
1715319600000|2024-05-10 05:40:00|9068.1|9065.7|9067.2|9064.8|9068.2|9065.8|9066.5|9064.1|65
1715319900000|2024-05-10 05:45:00|9067.1|9064.7|9066.7|9064.3|9067.4|9065|9066.3|9064.1|53
1715320200000|2024-05-10 05:50:00|9066.5|9064.1|9066.2|9064.7|9067.3|9065.3|9065.7|9064|57
1715320500000|2024-05-10 05:55:00|9066.4|9064.9|9067.6|9065.2|9068.1|9065.7|9066.3|9064.2|54
1715320800000|2024-05-10 06:00:00|9067.9|9065.5|9064.1|9062.6|9067.9|9065.5|9062.8|9060.4|163
1715321100000|2024-05-10 06:05:00|9064.2|9062.7|9064.5|9062.1|9065.6|9063.3|9063.5|9061.1|145
1715321400000|2024-05-10 06:10:00|9064.6|9062.2|9063.7|9061.3|9065.1|9062.7|9061.3|9058.9|149
1715321700000|2024-05-10 06:15:00|9063.8|9061.4|9065.1|9063.6|9065.2|9063.7|9063.3|9061.1|105
1715322000000|2024-05-10 06:20:00|9065|9063.5|9063.5|9062|9065|9063.5|9063.1|9061.6|88
1715322300000|2024-05-10 06:25:00|9063.7|9062.2|9064.9|9063.4|9065.9|9064.4|9063.5|9062|90
1715322600000|2024-05-10 06:30:00|9065|9063.5|9066.1|9064.6|9066.7|9065.2|9064.7|9062.4|96
1715322900000|2024-05-10 06:35:00|9066.6|9065.1|9067.2|9065.7|9067.3|9065.8|9065.6|9064.1|69
1715323200000|2024-05-10 06:40:00|9067.1|9065.6|9067.6|9066.1|9068.4|9066.9|9066.8|9065.3|94
1715323500000|2024-05-10 06:45:00|9067.7|9066.2|9069.6|9068.1|9071.2|9069.2|9067.6|9066.1|115
1715323800000|2024-05-10 06:50:00|9069.5|9068|9068.1|9065.7|9070|9068.1|9067.3|9065.6|139
1715324100000|2024-05-10 06:55:00|9068.4|9066|9068|9065.6|9069.2|9066.8|9067.7|9065.3|129
1715324400000|2024-05-10 07:00:00|9067.9|9065.5|9069.2|9067.7|9071.9|9070|9066.9|9064.9|325
1715324700000|2024-05-10 07:05:00|9069.1|9067.6|9070.6|9068.2|9071.4|9069|9068.4|9066.5|182
1715325000000|2024-05-10 07:10:00|9070.5|9068.1|9067.4|9065.9|9070.7|9068.3|9066.9|9065.4|111
1715325300000|2024-05-10 07:15:00|9067.6|9066.1|9068.6|9067.1|9068.9|9067.4|9066.7|9064.5|121
1715325600000|2024-05-10 07:20:00|9068.5|9067|9068.8|9066.4|9069.2|9067.3|9067.3|9065.8|117
1715325900000|2024-05-10 07:25:00|9068.9|9066.5|9068.6|9067.1|9069.8|9067.6|9068|9065.7|137
1715326200000|2024-05-10 07:30:00|9068.5|9067|9067.3|9065.8|9069.4|9067.9|9067.1|9065.6|138
1715326500000|2024-05-10 07:35:00|9067.4|9065.9|9067.6|9066.1|9067.6|9066.1|9065.2|9063.4|177
1715326800000|2024-05-10 07:40:00|9067.7|9066.2|9066.2|9064.7|9069.5|9068|9065.7|9064.2|139
1715327100000|2024-05-10 07:45:00|9066.1|9064.6|9065.9|9064.4|9066.9|9065.4|9065.2|9063.7|103
1715327400000|2024-05-10 07:50:00|9066|9064.5|9062.6|9061.1|9066.2|9064.7|9062.1|9060.4|155
1715327700000|2024-05-10 07:55:00|9062.8|9061.3|9066|9064.5|9066.4|9064.6|9062.6|9061.1|131
1715328000000|2024-05-10 08:00:00|9066.2|9064.7|9068.3|9065.9|9069.2|9066.8|9065|9063.5|213
1715328300000|2024-05-10 08:05:00|9068.1|9065.7|9065.1|9063.6|9068.1|9066.2|9064.3|9062.5|151
1715328600000|2024-05-10 08:10:00|9065.2|9063.7|9063.1|9061.6|9066.1|9064.6|9062.6|9060.3|132
1715328900000|2024-05-10 08:15:00|9063|9061.5|9060|9058.5|9063.3|9061.8|9060|9058.4|128
1715329200000|2024-05-10 08:20:00|9060.1|9058.6|9061|9058.6|9061.4|9059.3|9059.6|9057.8|112
1715329500000|2024-05-10 08:25:00|9060.9|9058.5|9062.9|9060.5|9062.9|9061.1|9060.5|9058.2|129
1715329800000|2024-05-10 08:30:00|9062.8|9060.4|9059.8|9058.3|9062.9|9060.5|9058.8|9056.4|156
1715330100000|2024-05-10 08:35:00|9059.9|9058.4|9059.3|9057.8|9060|9058.5|9057|9055.5|115
1715330400000|2024-05-10 08:40:00|9059.5|9058|9062.3|9060.8|9062.6|9061|9059.5|9058|113
1715330700000|2024-05-10 08:45:00|9062.4|9060.9|9064|9062.5|9064.4|9062.9|9062.1|9060.6|107
1715331000000|2024-05-10 08:50:00|9064.1|9062.6|9063.7|9061.3|9064.9|9063.4|9062.7|9060.3|105
1715331300000|2024-05-10 08:55:00|9063.6|9061.2|9064|9062.5|9066|9064.1|9062.6|9060.7|145
1715331600000|2024-05-10 09:00:00|9063.9|9062.4|9062|9059.6|9064.8|9062.9|9061.5|9059.3|155
1715331900000|2024-05-10 09:05:00|9061.9|9059.5|9062.4|9060|9062.4|9060|9060.5|9058.2|106
1715332200000|2024-05-10 09:10:00|9062.3|9059.9|9061.4|9059|9062.8|9061.3|9060.6|9058.6|148
1715332500000|2024-05-10 09:15:00|9061.3|9058.9|9061.4|9059|9063.2|9060.8|9060.9|9058.7|100
1715332800000|2024-05-10 09:20:00|9061.3|9058.9|9063.6|9062.1|9064.5|9062.5|9061.3|9058.9|89
1715333100000|2024-05-10 09:25:00|9063.5|9062|9062.8|9061.3|9064.2|9062.2|9062.6|9060.7|88
1715333400000|2024-05-10 09:30:00|9063.2|9060.8|9064.4|9062|9065|9062.6|9062.7|9060.6|91
1715333700000|2024-05-10 09:35:00|9064.6|9062.2|9062|9060.5|9064.6|9062.8|9062|9060.5|73
1715334000000|2024-05-10 09:40:00|9062.1|9060.6|9060.7|9059.2|9062.9|9061.4|9060.3|9058.8|78
1715334300000|2024-05-10 09:45:00|9060.6|9059.1|9064.6|9062.2|9064.7|9062.3|9060.6|9058.6|99
1715334600000|2024-05-10 09:50:00|9064.7|9062.3|9064.3|9061.9|9065.4|9063|9063.8|9061.4|104
1715334900000|2024-05-10 09:55:00|9064.5|9062.1|9065.1|9062.7|9065.5|9063.1|9064.5|9062.1|67
1715335200000|2024-05-10 10:00:00|9064.8|9063.3|9068.3|9066.8|9068.5|9067|9064.6|9063.1|101
1715335500000|2024-05-10 10:05:00|9068.2|9066.7|9070.5|9068.1|9070.8|9068.4|9067.6|9065.2|97
1715335800000|2024-05-10 10:10:00|9069.8|9068.3|9068.9|9066.5|9070.5|9068.6|9067.7|9065.9|129
1715336100000|2024-05-10 10:15:00|9069|9066.6|9068.5|9066.1|9069.9|9068.4|9067.4|9065.9|107
1715336400000|2024-05-10 10:20:00|9068|9066.5|9065.9|9064.4|9068.4|9066.6|9065.9|9064.4|95
1715336700000|2024-05-10 10:25:00|9065.8|9064.3|9064.4|9062.9|9066.1|9064.6|9064|9062.5|89
1715337000000|2024-05-10 10:30:00|9064.3|9062.8|9066.8|9064.4|9067.7|9065.3|9064.1|9062.6|87
1715337300000|2024-05-10 10:35:00|9067|9064.6|9065.8|9064.3|9067|9065.3|9065.5|9063.8|77
1715337600000|2024-05-10 10:40:00|9065.9|9064.4|9068.1|9066.6|9068.1|9066.6|9065.8|9063.9|70
1715337900000|2024-05-10 10:45:00|9068|9066.5|9068.3|9066.8|9069.1|9067.3|9068|9066.2|77
1715338200000|2024-05-10 10:50:00|9068.2|9066.7|9068.5|9067|9068.5|9067|9067.4|9065.9|77
1715338500000|2024-05-10 10:55:00|9068.6|9067.1|9068.8|9066.4|9069.4|9067.4|9068|9066.1|72
1715338800000|2024-05-10 11:00:00|9068.9|9066.5|9070.1|9067.7|9070.1|9067.7|9068.5|9066.1|80
1715339100000|2024-05-10 11:05:00|9070|9067.6|9069.5|9068|9071|9069.3|9068.7|9067.2|129
1715339400000|2024-05-10 11:10:00|9069.6|9068.1|9069.6|9067.2|9070.1|9068.6|9068.5|9066.9|85
1715339700000|2024-05-10 11:15:00|9069.4|9067|9069.8|9067.4|9069.9|9067.5|9069.3|9066.9|18
1715340000000|2024-05-10 11:20:00|9071.2|9068.8|9070.2|9068.7|9071.4|9069|9070.1|9067.7|82
1715340300000|2024-05-10 11:25:00|9070.3|9068.8|9071.9|9069.5|9071.9|9070|9070.1|9068.6|65
1715340600000|2024-05-10 11:30:00|9071.8|9069.4|9068.4|9066.9|9072.2|9070.2|9068.4|9066.9|96
1715340900000|2024-05-10 11:35:00|9068.7|9067.2|9068.3|9066.8|9069.9|9067.9|9068|9066.4|79
1715341200000|2024-05-10 11:40:00|9068.2|9066.7|9071.7|9069.3|9071.8|9069.4|9068.2|9066.7|67
1715341500000|2024-05-10 11:45:00|9071.5|9069.1|9070.9|9068.5|9072|9069.8|9070.4|9068.5|63
1715341800000|2024-05-10 11:50:00|9070.8|9068.4|9070.7|9069.2|9071.4|9069.4|9069.9|9068|73
1715342100000|2024-05-10 11:55:00|9070.8|9069.3|9072.1|9070.6|9072.9|9071.4|9070|9068.5|98
1715342400000|2024-05-10 12:00:00|9072.2|9070.7|9071.5|9070|9074.3|9072.3|9071.5|9070|124
1715342700000|2024-05-10 12:05:00|9071.6|9070.1|9073.1|9071.6|9073.3|9071.8|9070.6|9069.1|121
1715343000000|2024-05-10 12:10:00|9072.9|9071.4|9072|9070.5|9072.9|9071.4|9071|9069.5|112
1715343300000|2024-05-10 12:15:00|9072.1|9070.6|9072|9070.5|9073.7|9072.2|9071.1|9069.2|134
1715343600000|2024-05-10 12:20:00|9071.9|9070.4|9071.2|9069.7|9072.3|9070.8|9070.9|9069.4|135
1715343900000|2024-05-10 12:25:00|9070.9|9069.4|9073.5|9072|9073.5|9072|9070.8|9069.3|75
1715344200000|2024-05-10 12:30:00|9074|9072.5|9074.9|9073.4|9075|9073.5|9072.5|9071|202
1715344500000|2024-05-10 12:35:00|9075.1|9073.6|9079.6|9078.1|9079.6|9078.1|9075.1|9073.6|187
1715344800000|2024-05-10 12:40:00|9079.5|9078|9077.3|9074.9|9080.2|9078.1|9077.1|9074.7|274
1715345100000|2024-05-10 12:45:00|9077|9074.6|9075.4|9073.9|9078.7|9077.2|9075.4|9073.8|173
1715345400000|2024-05-10 12:50:00|9075.3|9073.8|9075.8|9074.3|9078.5|9076.1|9073.2|9071.7|207
1715345700000|2024-05-10 12:55:00|9075.7|9074.2|9076.3|9074.8|9077.1|9075.6|9074.6|9073.1|188
1715346000000|2024-05-10 13:00:00|9076.4|9074.9|9075.4|9073.9|9077.1|9075.5|9074.9|9073.4|134
1715346300000|2024-05-10 13:05:00|9075.6|9074.1|9071.3|9069.8|9075.9|9074.4|9071.2|9069.6|113
1715346600000|2024-05-10 13:10:00|9071.2|9069.7|9066.4|9064.9|9071.9|9070.4|9066.2|9064.7|153
1715346900000|2024-05-10 13:15:00|9066.3|9064.8|9065.3|9063.8|9067.2|9065.2|9063.8|9062.3|180
1715347200000|2024-05-10 13:20:00|9065.4|9063.9|9066.5|9064.1|9066.8|9064.6|9064.2|9062.3|188
1715347500000|2024-05-10 13:25:00|9066.4|9064|9066.3|9064.8|9067.3|9065.8|9065|9063.5|148
1715347800000|2024-05-10 13:30:00|9066.1|9064.6|9067.4|9065.9|9068.4|9066.8|9065.9|9064.2|240
1715348100000|2024-05-10 13:35:00|9067.3|9065.8|9066.7|9065.2|9068|9066.5|9066.5|9064.8|162
1715348400000|2024-05-10 13:40:00|9066.8|9065.3|9064.1|9061.7|9067.2|9065.7|9062.5|9061|245
1715348700000|2024-05-10 13:45:00|9063.9|9061.5|9061.6|9060.1|9064.9|9062.6|9061.4|9059.9|197
1715349000000|2024-05-10 13:50:00|9061.5|9060|9061.8|9060.3|9063.6|9061.6|9061.2|9059.7|207
1715349300000|2024-05-10 13:55:00|9061.9|9060.4|9065.7|9060.7|9065.8|9061.3|9061.1|9059.5|205
1715349600000|2024-05-10 14:00:00|9065.5|9060.8|9065.1|9063.6|9068.2|9065.9|9063|9059.2|450
1715349900000|2024-05-10 14:05:00|9065|9063.5|9065.6|9064.1|9066|9064.5|9063.5|9062|258
1715350200000|2024-05-10 14:10:00|9065.7|9064.2|9073.2|9071.7|9073.6|9071.8|9065.7|9064.2|392
1715350500000|2024-05-10 14:15:00|9073.3|9071.8|9074.7|9073.2|9076.6|9075.1|9072.9|9070.7|284
1715350800000|2024-05-10 14:20:00|9074.8|9073.3|9077.6|9076.1|9077.6|9076.1|9074.6|9073.1|261
1715351100000|2024-05-10 14:25:00|9077.8|9076.3|9085.8|9084.3|9086.2|9084.7|9077.8|9076.3|292
1715351400000|2024-05-10 14:30:00|9085.6|9084.1|9080.9|9079.4|9086.1|9084.6|9080.4|9078.9|341
1715351700000|2024-05-10 14:35:00|9081.1|9079.6|9078.5|9077|9081.1|9079.6|9077.7|9076.2|203
1715352000000|2024-05-10 14:40:00|9078.4|9076.9|9077.4|9075.9|9078.5|9076.9|9076.3|9074.2|136
1715352300000|2024-05-10 14:45:00|9077.6|9076.1|9077.4|9075.9|9079.3|9077.8|9076.5|9075|194
1715352600000|2024-05-10 14:50:00|9077.5|9076|9075.4|9073.9|9078.7|9077.2|9075.3|9073.4|240
1715352900000|2024-05-10 14:55:00|9075.5|9074|9076.2|9074.7|9078.4|9076|9074.1|9072.6|248
1715353200000|2024-05-10 15:00:00|9076.3|9074.8|9077.6|9076.1|9078.3|9076.8|9075.3|9073.8|184
1715353500000|2024-05-10 15:05:00|9077.3|9075.8|9077.3|9075.8|9079.4|9077.9|9076.5|9074.8|196
1715353800000|2024-05-10 15:10:00|9077.2|9075.7|9071.1|9069.6|9077.3|9075.8|9071|9069.1|204
1715354100000|2024-05-10 15:15:00|9071.5|9069.1|9068.2|9066.7|9071.8|9069.6|9068.2|9066.2|201
1715354400000|2024-05-10 15:20:00|9068.5|9067|9070.2|9068.7|9070.4|9068.9|9067.3|9065.6|169
1715354700000|2024-05-10 15:25:00|9070.4|9068.9|9068.7|9067.2|9070.5|9069|9068|9066.5|182
1715355000000|2024-05-10 15:30:00|9068.6|9067.1|9069.5|9067.1|9069.7|9068.2|9068.2|9066.7|115
1715355300000|2024-05-10 15:35:00|9069|9067.5|9066.5|9065|9069.6|9068.1|9066.4|9064.7|130
1715355600000|2024-05-10 15:40:00|9066.6|9065.1|9065.8|9064.3|9066.6|9065.1|9064|9062.5|130
1715355900000|2024-05-10 15:45:00|9066.2|9064.7|9065.5|9064|9066.6|9065.1|9063.7|9062.2|99
1715356200000|2024-05-10 15:50:00|9066.1|9064.6|9065.4|9063.9|9066.1|9064.6|9063.7|9061.3|121
1715356500000|2024-05-10 15:55:00|9065.3|9063.8|9064.7|9063.2|9065.9|9064.4|9064.6|9063.1|104
1715356800000|2024-05-10 16:00:00|9064.6|9063.1|9065.5|9063.1|9067.9|9066.4|9063.8|9061.9|170
1715357100000|2024-05-10 16:05:00|9065.6|9063.2|9065.4|9063.9|9066.7|9064.7|9064.6|9063|114
1715357400000|2024-05-10 16:10:00|9065|9063.5|9063.3|9061.8|9065.1|9063.6|9063.1|9061.6|104
1715357700000|2024-05-10 16:15:00|9063.4|9061.9|9064|9062.5|9064.1|9062.6|9062.7|9061.2|87
1715358000000|2024-05-10 16:20:00|9064.1|9062.6|9061.9|9060.4|9064.6|9063.1|9061.9|9060.4|93
1715358300000|2024-05-10 16:25:00|9062|9060.5|9063.8|9062.3|9064|9062.5|9061|9059.5|99
1715358600000|2024-05-10 16:30:00|9063.7|9062.2|9064.8|9062.4|9064.9|9062.9|9062|9060.5|91
1715358900000|2024-05-10 16:35:00|9064.9|9062.5|9064|9062.5|9065|9063.2|9063.2|9061.7|63
1715359200000|2024-05-10 16:40:00|9063.9|9062.4|9062.8|9061.3|9064.6|9063.1|9062.4|9060.9|98
1715359500000|2024-05-10 16:45:00|9063|9061.5|9061.1|9059.6|9063.8|9062.3|9060.8|9059.3|102
1715359800000|2024-05-10 16:50:00|9061.2|9059.7|9061.6|9060.1|9061.9|9060.4|9061.1|9059.6|61
1715360100000|2024-05-10 16:55:00|9061.5|9060|9061.9|9060.4|9062.2|9060.7|9060.8|9059.3|67
1715360400000|2024-05-10 17:00:00|9061.8|9060.3|9059|9057.5|9062|9060.5|9059|9057.4|74
1715360700000|2024-05-10 17:05:00|9058.9|9057.4|9058.1|9056.6|9059.3|9057.8|9057.9|9055.9|69
1715361000000|2024-05-10 17:10:00|9058.2|9056.7|9057.7|9056.2|9058.2|9056.7|9057.2|9055.4|62
1715361300000|2024-05-10 17:15:00|9057.6|9056.1|9059.7|9057.3|9059.7|9057.4|9057.3|9055.6|69
1715361600000|2024-05-10 17:20:00|9059.6|9057.2|9058.9|9056.5|9059.7|9057.9|9058.1|9056.1|97
1715361900000|2024-05-10 17:25:00|9059|9056.6|9059.6|9058.1|9059.7|9058.2|9056.9|9055.4|106
1715362200000|2024-05-10 17:30:00|9059.5|9058|9057.4|9055.9|9060.5|9059|9057.4|9055.9|89
1715362500000|2024-05-10 17:35:00|9057.5|9056|9057.5|9056|9059.1|9057.6|9057.2|9055.5|66
1715362800000|2024-05-10 17:40:00|9057.4|9055.9|9059.1|9057.6|9059.3|9057.8|9057.2|9055.7|58
1715363100000|2024-05-10 17:45:00|9059|9057.5|9061.3|9059.8|9061.5|9060|9059|9057.5|53
1715363400000|2024-05-10 17:50:00|9061.2|9059.7|9061.9|9060.4|9062|9060.5|9061|9059.5|49
1715363700000|2024-05-10 17:55:00|9061.8|9060.3|9063.4|9061.9|9064|9062.5|9061.8|9060.3|71
1715364000000|2024-05-10 18:00:00|9063.5|9062|9064.9|9063.4|9065.6|9064.1|9063.4|9061.5|64
1715364300000|2024-05-10 18:05:00|9065|9063.5|9065|9063.5|9065.8|9064.1|9064.7|9063.2|56
1715364600000|2024-05-10 18:10:00|9065.1|9063.6|9064.7|9063.2|9065.2|9063.7|9064.4|9062.9|50
1715364900000|2024-05-10 18:15:00|9064.6|9063.1|9063.3|9061.8|9065.2|9063.7|9063.3|9061.8|50
1715365200000|2024-05-10 18:20:00|9063.4|9061.9|9062.8|9061.3|9063.9|9062.4|9062.6|9061.1|43
1715365500000|2024-05-10 18:25:00|9062.9|9061.4|9063|9061.5|9063.1|9061.6|9062.6|9061.1|36
1715365800000|2024-05-10 18:30:00|9062.9|9061.4|9064|9062.5|9064.2|9062.7|9062.9|9061.4|23
1715366100000|2024-05-10 18:35:00|9063.9|9062.4|9065.5|9064|9065.5|9064|9063.9|9062.4|34
1715366400000|2024-05-10 18:40:00|9065.6|9064.1|9066|9064.5|9066.1|9064.6|9065.5|9064|24
1715366700000|2024-05-10 18:45:00|9065.9|9064.4|9065|9063.5|9065.9|9064.4|9064.9|9063|54
1715367000000|2024-05-10 18:50:00|9064.6|9062.2|9063.4|9061.9|9064.7|9062.3|9062.6|9061|61
1715367300000|2024-05-10 18:55:00|9063.3|9061.8|9063.9|9061.5|9064.1|9062.1|9062.4|9060.2|63
1715367600000|2024-05-10 19:00:00|9064|9061.6|9062.5|9061|9064.3|9062.8|9062.5|9061|74
1715367900000|2024-05-10 19:05:00|9062.3|9060.8|9063.4|9061|9063.6|9062.1|9062.3|9060.6|59
1715368200000|2024-05-10 19:10:00|9063.5|9061.1|9063.6|9061.2|9064.5|9062.7|9063|9061|64
1715368500000|2024-05-10 19:15:00|9063.7|9061.3|9062.2|9060.7|9063.9|9061.5|9062.2|9060.7|57
1715368800000|2024-05-10 19:20:00|9062.1|9060.6|9061.3|9059.8|9062.4|9060.9|9060.9|9059.4|40
1715369100000|2024-05-10 19:25:00|9061.2|9059.7|9061.7|9060.2|9061.7|9060.2|9060.9|9059.4|48
1715369400000|2024-05-10 19:30:00|9061.6|9060.1|9063.3|9061.8|9063.3|9061.8|9061.6|9060.1|32
1715369700000|2024-05-10 19:35:00|9063.2|9061.7|9063.4|9061|9063.4|9061.9|9062.5|9060.5|42
1715370000000|2024-05-10 19:40:00|9063.5|9061.1|9063.8|9062.3|9064|9062.3|9063.1|9061|58
1715370300000|2024-05-10 19:45:00|9063.7|9062.2|9063.4|9061.9|9063.9|9062.4|9063|9061.5|24
1715370600000|2024-05-10 19:50:00|9064|9061.6|9063.5|9062|9064.2|9062.3|9063.3|9061.3|32
1715370900000|2024-05-10 19:55:00|9063.4|9061.9|9063.3|9061.8|9063.9|9062.4|9063.3|9061.8|48
1715371200000|2024-05-10 20:00:00|9063.1|9061.6|9063.6|9061.2|9064|9061.8|9063.1|9061.1|29
1715371500000|2024-05-10 20:05:00|9063.7|9061.3|9064.1|9061.7|9064.3|9061.9|9063.6|9061.2|52
1715371800000|2024-05-10 20:10:00|9064.2|9061.8|9064.5|9062.1|9064.6|9062.2|9064.1|9061.7|20
1715372100000|2024-05-10 20:15:00|9064.3|9061.9|9064.5|9062.1|9064.8|9062.4|9064.3|9061.9|33
1715372400000|2024-05-10 20:20:00|9064.6|9062.2|9063.1|9060.7|9064.6|9062.2|9063|9060.6|75
1715372700000|2024-05-10 20:25:00|9063.2|9060.8|9063.6|9061.2|9063.6|9061.2|9063.1|9060.7|64
1715373000000|2024-05-10 20:30:00|9063.5|9061.1|9063.5|9061.1|9063.6|9061.2|9063.4|9061|182
1715373300000|2024-05-10 20:35:00|9063.6|9061.2|9064.5|9062.1|9065|9062.6|9063.6|9061.2|161
1715373600000|2024-05-10 20:40:00|9064.6|9062.2|9065|9062.6|9065.1|9062.7|9064.5|9062.1|112
1715373900000|2024-05-10 20:45:00|9065.3|9062.9|9065.8|9063.4|9065.9|9063.5|9065.3|9062.9|14
1715374200000|2024-05-10 20:50:00|9065.9|9063.5|9066.2|9063.8|9066.3|9063.9|9065.8|9063.4|25
1715374500000|2024-05-10 20:55:00|9067|9063.1|9068.4|9061.9|9069.2|9064.3|9064.9|9058.4|185
1715544000000|2024-05-12 20:00:00|9069|9058|9069|9058|9069|9058|9069|9058|1
1715546700000|2024-05-12 20:45:00|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|1
1715547000000|2024-05-12 20:50:00|9066|9061|9066.2|9061.2|9066.2|9061.2|9066|9061|2
1715547300000|2024-05-12 20:55:00|9067|9060.5|9067|9060.5|9067|9060.5|9067|9060.5|1
1715547900000|2024-05-12 21:05:00|9067.1|9060.6|9067.1|9060.6|9067.1|9060.6|9067.1|9060.6|1
1715548200000|2024-05-12 21:10:00|9067.2|9060.7|9067.8|9061.3|9068.8|9062.3|9067.2|9060.7|29
1715548500000|2024-05-12 21:15:00|9067.9|9061.4|9067.2|9060.7|9068.8|9062.3|9067.2|9060.7|27
1715548800000|2024-05-12 21:20:00|9067.3|9060.8|9067.6|9061.1|9069.6|9063.1|9067.2|9060.7|21
1715549100000|2024-05-12 21:25:00|9068.1|9061.6|9068|9061.5|9069|9062.5|9067.4|9060.9|31
1715549400000|2024-05-12 21:30:00|9068.1|9061.6|9070|9063.5|9074.7|9068.2|9067.3|9060.8|65
1715549700000|2024-05-12 21:35:00|9069.6|9063.1|9069.2|9062.7|9072.1|9065.6|9069.2|9062.7|18
1715550000000|2024-05-12 21:40:00|9072.1|9065.6|9072.1|9065.6|9072.2|9065.7|9069.2|9062.7|16
1715550300000|2024-05-12 21:45:00|9069.2|9062.7|9069.3|9062.8|9072.1|9065.6|9069.2|9062.7|14
1715550600000|2024-05-12 21:50:00|9069.6|9063.1|9063|9056.5|9069.6|9063.1|9063|9056.5|13
1715550900000|2024-05-12 21:55:00|9069.8|9063.3|9074.5|9068|9074.5|9068|9063.9|9057.4|24
1715551200000|2024-05-12 22:00:00|9064|9057.5|9063.6|9057.1|9065.9|9059.4|9061.2|9054.7|100
1715551500000|2024-05-12 22:05:00|9062.8|9057.9|9061.1|9058.4|9062.8|9058.7|9060.8|9057.6|48
1715551800000|2024-05-12 22:10:00|9060.9|9058.5|9061.1|9058.7|9061.4|9058.8|9060.7|9058|30
1715552100000|2024-05-12 22:15:00|9061.2|9058.8|9062.4|9060|9062.8|9060.4|9061.2|9058.8|27
1715552400000|2024-05-12 22:20:00|9062.6|9060.2|9063.3|9060.9|9064.2|9061.8|9062.5|9060.1|61
1715552700000|2024-05-12 22:25:00|9063.2|9060.8|9062.4|9060|9064|9061.6|9062.2|9059.8|35
1715553000000|2024-05-12 22:30:00|9062.5|9060.1|9063.6|9061.2|9064.1|9061.7|9062.5|9060.1|54
1715553300000|2024-05-12 22:35:00|9063.7|9061.3|9064.5|9062.1|9064.7|9062.3|9063.5|9061.1|40
1715553600000|2024-05-12 22:40:00|9064.8|9062.4|9064.7|9062.3|9064.8|9062.4|9064.4|9062|19
1715553900000|2024-05-12 22:45:00|9064.6|9062.2|9065.2|9062.8|9065.2|9062.8|9064.5|9062.1|26
1715554200000|2024-05-12 22:50:00|9065.3|9062.9|9065|9062.6|9065.6|9063.2|9064.7|9062.3|26
1715554500000|2024-05-12 22:55:00|9064.9|9062.5|9064.9|9062.5|9065.8|9063.4|9064.8|9062.4|45
1715554800000|2024-05-12 23:00:00|9064.7|9062.3|9064.2|9061.8|9065.1|9062.7|9064|9061.6|48
1715555100000|2024-05-12 23:05:00|9064.3|9061.9|9064|9061.6|9064.3|9061.9|9063.8|9061.4|39
1715555400000|2024-05-12 23:10:00|9063.9|9061.5|9062.7|9060.3|9064|9061.6|9062.6|9060.2|42
1715555700000|2024-05-12 23:15:00|9062.8|9060.4|9063.9|9061.5|9064|9061.6|9062.6|9060.2|33
1715556000000|2024-05-12 23:20:00|9063.8|9061.4|9064.3|9061.9|9064.4|9062|9063.6|9061.2|25
1715556300000|2024-05-12 23:25:00|9064.2|9061.8|9064.5|9062.1|9064.8|9062.4|9063.9|9061.5|19
1715556600000|2024-05-12 23:30:00|9064.6|9062.2|9064.5|9062.1|9065|9062.6|9064|9061.6|41
1715556900000|2024-05-12 23:35:00|9064.4|9062|9064.5|9062.1|9064.9|9062.5|9064.2|9061.8|43
1715557200000|2024-05-12 23:40:00|9064.4|9062|9065.2|9062.8|9065.6|9063.2|9064.4|9062|43
1715557500000|2024-05-12 23:45:00|9065.4|9063|9065.3|9062.9|9065.4|9063|9064.8|9062.4|24
1715557800000|2024-05-12 23:50:00|9065.5|9063.1|9065.9|9063.5|9065.9|9063.5|9065.2|9062.8|26
1715558100000|2024-05-12 23:55:00|9065.7|9063.3|9066.2|9063.8|9066.4|9064|9065.7|9063.3|41
1715558400000|2024-05-13 00:00:00|9066.3|9063.9|9066.4|9064|9067.4|9065.5|9065.4|9063|87
1715558700000|2024-05-13 00:05:00|9066.5|9064.1|9067.1|9064.7|9067.9|9065.5|9066.2|9063.8|76
1715559000000|2024-05-13 00:10:00|9067|9064.6|9065.1|9062.7|9067.1|9064.7|9064.7|9062.3|74
1715559300000|2024-05-13 00:15:00|9065|9063.5|9066|9063.6|9066.4|9064|9064.9|9062.5|75
1715559600000|2024-05-13 00:20:00|9066.2|9063.8|9066.6|9064.2|9067.5|9065.1|9066.2|9063.8|67
1715559900000|2024-05-13 00:25:00|9066.5|9064.1|9066.2|9063.8|9067|9064.6|9065.7|9063.3|69
1715560200000|2024-05-13 00:30:00|9066.1|9063.7|9065.8|9063.4|9066.3|9063.9|9065.5|9063.1|88
1715560500000|2024-05-13 00:35:00|9065.7|9063.3|9065.5|9063.1|9065.9|9063.8|9065.1|9062.7|67
1715560800000|2024-05-13 00:40:00|9065.6|9063.2|9064.9|9063.4|9065.6|9063.5|9064.2|9062.2|68
1715561100000|2024-05-13 00:45:00|9065.2|9062.8|9065.5|9063.1|9065.8|9063.9|9065.1|9062.8|81
1715561400000|2024-05-13 00:50:00|9065.6|9063.2|9066.7|9064.3|9067|9064.7|9065.4|9063|78
1715561700000|2024-05-13 00:55:00|9066.4|9064|9065.6|9063.2|9066.5|9064.1|9065.4|9063|51
1715562000000|2024-05-13 01:00:00|9065.4|9063.9|9067.6|9065.2|9068.2|9066.3|9065.4|9063.9|79
1715562300000|2024-05-13 01:05:00|9067.7|9065.3|9067.8|9065.4|9068|9065.6|9067.2|9064.8|58
1715562600000|2024-05-13 01:10:00|9067.7|9065.3|9067.6|9065.2|9068|9065.6|9064.7|9062.3|194
1715562900000|2024-05-13 01:15:00|9067.7|9065.3|9068.1|9065.7|9069.1|9066.7|9067.6|9065.2|147
1715563200000|2024-05-13 01:20:00|9068|9065.6|9067.8|9065.4|9068.3|9065.9|9067.2|9064.8|92
1715563500000|2024-05-13 01:25:00|9067.7|9065.3|9067|9064.6|9068|9065.6|9066.9|9064.5|105
1715563800000|2024-05-13 01:30:00|9067.1|9064.7|9067.3|9064.9|9067.5|9065.1|9066.6|9064.2|112
1715564100000|2024-05-13 01:35:00|9067.4|9065|9068.6|9066.2|9068.7|9066.3|9067|9064.6|78
1715564400000|2024-05-13 01:40:00|9068.7|9066.3|9070.1|9067.7|9070.7|9068.5|9068.2|9066.3|101
1715564700000|2024-05-13 01:45:00|9070.2|9067.8|9069.9|9067.5|9070.2|9067.8|9069.6|9067.2|81
1715565000000|2024-05-13 01:50:00|9069.8|9067.4|9070.7|9068.3|9071.2|9069.1|9069.5|9067.1|68
1715565300000|2024-05-13 01:55:00|9070.5|9068.1|9070.1|9067.7|9071|9068.6|9069.3|9067.3|72
1715565600000|2024-05-13 02:00:00|9070.2|9067.8|9069.3|9066.9|9070.2|9067.8|9067.8|9065.9|94
1715565900000|2024-05-13 02:05:00|9069.4|9067|9068.9|9066.5|9069.9|9067.8|9068.6|9066.2|70
1715566200000|2024-05-13 02:10:00|9069|9066.6|9068.9|9066.5|9069.5|9067.1|9068.5|9066.1|57
1715566500000|2024-05-13 02:15:00|9068.8|9066.4|9068.7|9066.3|9069|9066.6|9067.8|9065.4|51
1715566800000|2024-05-13 02:20:00|9068.8|9066.4|9068.7|9066.3|9069.2|9066.8|9068.3|9066.2|42
1715567100000|2024-05-13 02:25:00|9068.8|9066.4|9069.8|9067.4|9070.2|9067.9|9068.7|9066.3|58
1715567400000|2024-05-13 02:30:00|9069.9|9067.5|9068.5|9066.1|9069.9|9067.5|9068.4|9066|52
1715567700000|2024-05-13 02:35:00|9068.4|9066|9067.8|9065.4|9068.5|9066.1|9067.2|9064.8|59
1715568000000|2024-05-13 02:40:00|9067.6|9065.2|9067.3|9065.8|9068|9065.9|9067.2|9065.1|45
1715568300000|2024-05-13 02:45:00|9067.4|9065.9|9066.9|9064.5|9068.2|9065.9|9066.2|9063.8|62
1715568600000|2024-05-13 02:50:00|9066.8|9064.4|9066.8|9064.4|9067.4|9065.5|9066.5|9064.1|53
1715568900000|2024-05-13 02:55:00|9066.6|9064.2|9067.3|9064.9|9067.4|9065|9065.8|9063.4|52
1715569200000|2024-05-13 03:00:00|9067.4|9065|9067|9064.6|9068.3|9065.9|9067|9064.6|76
1715569500000|2024-05-13 03:05:00|9067.2|9064.8|9067.7|9065.3|9067.8|9066|9067|9064.6|50
1715569800000|2024-05-13 03:10:00|9067.8|9065.4|9067.4|9065|9067.9|9065.5|9066.9|9064.5|49
1715570100000|2024-05-13 03:15:00|9067.5|9065.1|9068.3|9065.9|9068.4|9066|9067.5|9065.1|32
1715570400000|2024-05-13 03:20:00|9068.2|9065.8|9068|9065.6|9068.6|9066.7|9067.7|9065.3|34
1715570700000|2024-05-13 03:25:00|9067.9|9065.5|9067.6|9065.2|9067.9|9065.5|9066.9|9064.7|61
1715571000000|2024-05-13 03:30:00|9067.7|9065.3|9067.6|9065.2|9068.4|9066.4|9067.3|9065.1|45
1715571300000|2024-05-13 03:35:00|9067.5|9065.1|9067.9|9065.5|9068|9066.3|9067.3|9064.9|33
1715571600000|2024-05-13 03:40:00|9067.4|9065.9|9067.9|9066.4|9068.4|9066.5|9067.4|9065.5|32
1715571900000|2024-05-13 03:45:00|9067.7|9066.2|9067.8|9065.4|9068.3|9066.3|9067.7|9065.4|19
1715572200000|2024-05-13 03:50:00|9067.9|9065.5|9067|9064.6|9068|9065.6|9067|9064.6|24
1715572500000|2024-05-13 03:55:00|9067.2|9064.8|9067|9065.5|9067.2|9065.5|9066.5|9064.7|37
1715572800000|2024-05-13 04:00:00|9067.1|9065.6|9067.2|9065.7|9067.6|9066.1|9066.6|9065.1|43
1715573100000|2024-05-13 04:05:00|9067.4|9065.9|9067.8|9065.4|9067.8|9066|9066.7|9064.7|32
1715573400000|2024-05-13 04:10:00|9067.3|9065.8|9068.6|9066.2|9068.7|9066.3|9067.3|9065.4|28
1715573700000|2024-05-13 04:15:00|9068.3|9065.9|9068.7|9066.3|9069.2|9067.2|9068.1|9065.9|44
1715574000000|2024-05-13 04:20:00|9068.6|9066.2|9068.8|9067.3|9069.1|9067.4|9068.6|9066.2|24
1715574300000|2024-05-13 04:25:00|9068.7|9067.2|9068.8|9067.3|9069.3|9067.4|9068.6|9066.7|44
1715574600000|2024-05-13 04:30:00|9068.6|9067.1|9068.3|9066.8|9068.8|9067.3|9068.2|9066.2|26
1715574900000|2024-05-13 04:35:00|9068.7|9066.3|9069.4|9067|9069.8|9067.8|9068.6|9066.3|34
1715575200000|2024-05-13 04:40:00|9069.5|9067.1|9068.6|9066.2|9069.5|9067.5|9068.5|9066.1|25
1715575500000|2024-05-13 04:45:00|9068.7|9066.3|9069.8|9067.4|9070.1|9068|9068.6|9066.2|31
1715575800000|2024-05-13 04:50:00|9069.4|9067.9|9069|9066.6|9069.8|9068.3|9069|9066.6|37
1715576100000|2024-05-13 04:55:00|9069.1|9066.7|9069.9|9067.5|9070|9068.3|9069|9066.6|45
1715576400000|2024-05-13 05:00:00|9070|9067.6|9068.9|9067.4|9070.2|9067.9|9068.5|9066.9|61
1715576700000|2024-05-13 05:05:00|9069.3|9066.9|9068.2|9066.7|9069.7|9067.3|9068.1|9066.3|37
1715577000000|2024-05-13 05:10:00|9068.1|9066.6|9067.9|9066.4|9068.6|9067.1|9067.5|9066|42
1715577300000|2024-05-13 05:15:00|9067.8|9066.3|9067.7|9066.2|9068.2|9066.3|9067.2|9065.7|34
1715577600000|2024-05-13 05:20:00|9067.6|9066.1|9068.2|9065.8|9068.2|9066.3|9067.3|9065.2|26
1715577900000|2024-05-13 05:25:00|9068.3|9065.9|9067.3|9065.8|9068.4|9066.4|9067.2|9065.7|28
1715578200000|2024-05-13 05:30:00|9067.2|9065.7|9067.2|9064.8|9067.8|9065.9|9067.2|9064.8|39
1715578500000|2024-05-13 05:35:00|9067.1|9064.7|9067.8|9065.4|9067.9|9066|9066.2|9063.8|62
1715578800000|2024-05-13 05:40:00|9067.4|9065.9|9067.2|9065.7|9068.1|9066|9067.2|9065.2|35
1715579100000|2024-05-13 05:45:00|9067.3|9065.8|9067.9|9065.5|9068|9066|9067.1|9064.9|28
1715579400000|2024-05-13 05:50:00|9068|9065.6|9067.7|9065.3|9068|9065.7|9066.8|9065|38
1715579700000|2024-05-13 05:55:00|9067.6|9065.2|9066.6|9065.1|9067.8|9065.4|9066.6|9064.9|33
1715580000000|2024-05-13 06:00:00|9066.5|9065|9064.1|9061.7|9067.1|9065.6|9063.7|9061.4|147
1715580300000|2024-05-13 06:05:00|9064|9061.6|9065.4|9063.9|9065.4|9063.9|9063.8|9061.6|112
1715580600000|2024-05-13 06:10:00|9065.5|9064|9066.9|9065.4|9067.1|9065.6|9064.8|9062.7|110
1715580900000|2024-05-13 06:15:00|9066.8|9065.3|9065.5|9064|9067|9065.5|9065.4|9063.9|98
1715581200000|2024-05-13 06:20:00|9065.7|9064.2|9065.7|9064.2|9066.8|9065.3|9065.5|9064|69
1715581500000|2024-05-13 06:25:00|9065.9|9064.4|9066.7|9065.2|9067.7|9065.9|9065.3|9063.8|77
1715581800000|2024-05-13 06:30:00|9066.6|9065.1|9067.9|9066.4|9068.2|9066.4|9065.7|9064.2|72
1715582100000|2024-05-13 06:35:00|9067.8|9066.3|9067.9|9066.4|9068|9066.5|9067.2|9065.7|60
1715582400000|2024-05-13 06:40:00|9068|9066.5|9066.6|9065.1|9068.1|9066.6|9066.3|9064.8|80
1715582700000|2024-05-13 06:45:00|9067|9065.5|9066.6|9065.1|9068.1|9066.4|9066.5|9064.7|68
1715583000000|2024-05-13 06:50:00|9066.4|9064.9|9066.5|9064.1|9066.5|9065|9065|9063.5|60
1715583300000|2024-05-13 06:55:00|9066.6|9064.2|9067.6|9065.2|9068|9065.6|9065.9|9064.2|82
1715583600000|2024-05-13 07:00:00|9067.5|9065.1|9067.1|9065.6|9068.8|9066.8|9066.8|9064.6|115
1715583900000|2024-05-13 07:05:00|9067|9065.5|9067.5|9065.1|9068|9066|9065.7|9064.1|123
1715584200000|2024-05-13 07:10:00|9067.3|9064.9|9068.6|9067.1|9070|9067.8|9066.9|9064.8|140
1715584500000|2024-05-13 07:15:00|9068.3|9066.8|9069.6|9067.2|9070.3|9067.9|9067.1|9065.6|171
1715584800000|2024-05-13 07:20:00|9069.7|9067.3|9068.3|9066.8|9070.1|9068|9067.4|9065.9|134
1715585100000|2024-05-13 07:25:00|9068.6|9067.1|9066.6|9065.1|9068.9|9067.4|9066.1|9064.3|103
1715585400000|2024-05-13 07:30:00|9066.7|9065.2|9064|9061.6|9067|9065.5|9063.8|9061.4|115
1715585700000|2024-05-13 07:35:00|9063.9|9061.5|9064.4|9062.9|9065|9063.4|9063.5|9061.3|143
1715586000000|2024-05-13 07:40:00|9064.3|9062.8|9065.2|9063.7|9065.6|9064.1|9064|9062.5|87
1715586300000|2024-05-13 07:45:00|9065.3|9063.8|9068|9065.6|9068.3|9066.2|9064.9|9063.3|132
1715586600000|2024-05-13 07:50:00|9067.9|9065.5|9069.4|9067|9069.7|9067.3|9066.2|9063.8|100
1715586900000|2024-05-13 07:55:00|9069|9066.6|9069|9066.6|9070.7|9068.3|9068.1|9066.2|150
1715587200000|2024-05-13 08:00:00|9069.1|9066.7|9069.8|9068.3|9070.8|9068.9|9067.9|9066.4|169
1715587500000|2024-05-13 08:05:00|9069.7|9068.2|9069.1|9067.6|9070.4|9068.7|9068.4|9066.6|153
1715587800000|2024-05-13 08:10:00|9069|9067.5|9069.4|9067|9070.1|9068.1|9068.2|9066|138
1715588100000|2024-05-13 08:15:00|9069.2|9066.8|9070|9067.6|9070|9068.1|9068.1|9066.6|104
1715588400000|2024-05-13 08:20:00|9069.9|9067.5|9067.9|9065.5|9070|9068.3|9067.6|9065.3|93
1715588700000|2024-05-13 08:25:00|9067.8|9065.4|9067.6|9065.2|9068.3|9066.2|9066.3|9064.5|164
1715589000000|2024-05-13 08:30:00|9067.5|9065.1|9066.5|9065|9068.8|9067.3|9066.5|9064.9|134
1715589300000|2024-05-13 08:35:00|9066.9|9065.4|9066.7|9064.3|9067|9065.5|9066.1|9063.9|82
1715589600000|2024-05-13 08:40:00|9066.8|9064.4|9069.9|9068.4|9071.1|9069.5|9066.5|9064.4|227
1715589900000|2024-05-13 08:45:00|9070.1|9068.6|9070.7|9069.2|9071.1|9069.6|9069|9067.5|178
1715590200000|2024-05-13 08:50:00|9070.8|9069.3|9069.9|9068.4|9071.7|9069.8|9069.1|9067.6|117
1715590500000|2024-05-13 08:55:00|9069.4|9067.9|9065.7|9064.2|9069.4|9067.9|9065.3|9063.7|137
1715590800000|2024-05-13 09:00:00|9065.6|9064.1|9067.4|9065|9068.1|9066.3|9065.2|9063.7|132
1715591100000|2024-05-13 09:05:00|9067.3|9064.9|9068.2|9065.8|9069|9066.7|9067.3|9064.9|71
1715591400000|2024-05-13 09:10:00|9068.3|9065.9|9069.6|9067.2|9070.1|9067.9|9067.7|9065.3|78
1715591700000|2024-05-13 09:15:00|9069.5|9067.1|9072.9|9071.4|9073.2|9071.7|9069.5|9067.1|103
1715592000000|2024-05-13 09:20:00|9072.8|9071.3|9073.5|9072|9075.3|9073.3|9072.4|9070.9|116
1715592300000|2024-05-13 09:25:00|9073.6|9072.1|9074.8|9073.3|9075.7|9073.7|9073.3|9071.8|96
1715592600000|2024-05-13 09:30:00|9074.9|9073.4|9074.3|9072.8|9076.1|9074.6|9074.2|9072.7|75
1715592900000|2024-05-13 09:35:00|9074|9072.5|9075|9072.6|9076.9|9074.5|9073.9|9072.4|78
1715593200000|2024-05-13 09:40:00|9075.1|9072.7|9072.6|9071.1|9075.2|9073.2|9072.4|9070|79
1715593500000|2024-05-13 09:45:00|9072.5|9071|9070|9067.6|9072.6|9071|9069.8|9067.4|81
1715593800000|2024-05-13 09:50:00|9070.1|9067.7|9071.9|9070.4|9072.4|9070.9|9070|9067.6|80
1715594100000|2024-05-13 09:55:00|9072|9070.5|9074.3|9072.8|9074.7|9073|9071.5|9070|116
1715594400000|2024-05-13 10:00:00|9074.6|9073.1|9073.6|9072.1|9075.3|9073.1|9073.4|9071.4|165
1715594700000|2024-05-13 10:05:00|9073.7|9072.2|9072|9070.5|9074.9|9073|9071.9|9070.4|119
1715595000000|2024-05-13 10:10:00|9071.6|9070.1|9071.9|9069.5|9072.4|9070.3|9071.5|9069.1|98
1715595300000|2024-05-13 10:15:00|9072.1|9069.7|9071|9069.5|9072.2|9070.2|9070.8|9069.3|46
1715595600000|2024-05-13 10:20:00|9071.1|9069.6|9070.9|9069.4|9071.6|9070.1|9070.3|9068.8|56
1715595900000|2024-05-13 10:25:00|9071|9069.5|9073.1|9070.7|9073.2|9071.4|9070.8|9068.7|77
1715596200000|2024-05-13 10:30:00|9073|9070.6|9072.8|9071.3|9073.2|9071.6|9071.8|9070.3|90
1715596500000|2024-05-13 10:35:00|9072.9|9071.4|9070.9|9069.4|9073.3|9071.4|9070.3|9068.8|74
1715596800000|2024-05-13 10:40:00|9071|9069.5|9071.2|9068.8|9072|9069.9|9070.7|9068.3|85
1715597100000|2024-05-13 10:45:00|9071.3|9068.9|9070.2|9067.8|9071.3|9069.5|9070|9067.6|68
1715597400000|2024-05-13 10:50:00|9070.1|9067.7|9069.4|9067.9|9070.3|9068.8|9069.3|9067.6|54
1715597700000|2024-05-13 10:55:00|9069.5|9068|9069.7|9068.2|9069.9|9068.4|9069.3|9067.8|48
1715598000000|2024-05-13 11:00:00|9069.6|9068.1|9067.2|9065.7|9069.6|9068.1|9066.9|9065|84
1715598300000|2024-05-13 11:05:00|9067.3|9065.8|9066.7|9065.2|9067.7|9066.1|9066.6|9065.1|51
1715598600000|2024-05-13 11:10:00|9066.3|9064.8|9065.2|9063.7|9066.6|9065|9065.2|9063.7|60
1715598900000|2024-05-13 11:15:00|9065.1|9063.6|9061.9|9060.4|9065.6|9063.8|9060.9|9058.9|130
1715599200000|2024-05-13 11:20:00|9061.8|9060.3|9061.7|9060.2|9062.3|9060.8|9059.5|9058|115
1715599500000|2024-05-13 11:25:00|9061.5|9060|9062.2|9060.7|9062.4|9060.9|9061.3|9059.8|89
1715599800000|2024-05-13 11:30:00|9062.4|9060.9|9061.6|9060.1|9063|9060.9|9061.4|9059.9|80
1715600100000|2024-05-13 11:35:00|9061.7|9060.2|9062.4|9060.9|9064.7|9062.7|9061.7|9060|96
1715600400000|2024-05-13 11:40:00|9062.5|9061|9062.5|9061|9063|9061.5|9061.9|9060.4|108
1715600700000|2024-05-13 11:45:00|9062.6|9061.1|9060.8|9058.4|9063.1|9061.1|9059|9056.6|160
1715601000000|2024-05-13 11:50:00|9060.5|9058.1|9060.2|9058.7|9061.3|9059.8|9060|9057.7|93
1715601300000|2024-05-13 11:55:00|9060.3|9058.8|9061.8|9060.3|9063.1|9061|9060.3|9058.8|136
1715601600000|2024-05-13 12:00:00|9061.9|9060.4|9062|9060.5|9062.6|9060.5|9059.1|9057.6|143
1715601900000|2024-05-13 12:05:00|9062.1|9060.6|9063.6|9062.1|9063.6|9062.1|9062.1|9060.6|85
1715602200000|2024-05-13 12:10:00|9063.7|9062.2|9062.5|9061|9064.2|9062.2|9061.9|9060.1|129
1715602500000|2024-05-13 12:15:00|9062.9|9060.5|9062.5|9061|9063.4|9061.4|9060.2|9058.7|134
1715602800000|2024-05-13 12:20:00|9062.6|9061.1|9060.8|9059.3|9062.9|9061.4|9060.7|9059.2|147
1715603100000|2024-05-13 12:25:00|9060.7|9059.2|9058.7|9056.3|9060.8|9059.3|9058.5|9056.3|129
1715603400000|2024-05-13 12:30:00|9058.8|9056.4|9059.5|9057.1|9059.5|9057.1|9056.3|9054.5|125
1715603700000|2024-05-13 12:35:00|9060|9057.6|9058.7|9057.2|9060.5|9058.6|9057.9|9056.4|146
1715604000000|2024-05-13 12:40:00|9058.5|9057|9056.3|9054.8|9058.5|9057|9054.4|9052.9|156
1715604300000|2024-05-13 12:45:00|9056.4|9054.9|9056.3|9054.8|9057.3|9055.2|9054.6|9053.1|138
1715604600000|2024-05-13 12:50:00|9056.2|9054.7|9056.7|9055.2|9058.8|9056.7|9055.9|9054|185
1715604900000|2024-05-13 12:55:00|9057.1|9054.7|9056.2|9054.7|9058.3|9056.8|9055.2|9053.7|175
1715605200000|2024-05-13 13:00:00|9056.3|9054.8|9055.9|9054.4|9058.2|9056.1|9054.6|9053.1|164
1715605500000|2024-05-13 13:05:00|9055.7|9054.2|9057.6|9056.1|9057.6|9056.1|9055.5|9054|145
1715605800000|2024-05-13 13:10:00|9057.8|9056.3|9055.8|9054.3|9057.9|9056.4|9055.6|9054.1|153
1715606100000|2024-05-13 13:15:00|9055.6|9054.1|9049.7|9048.2|9055.6|9054.1|9047.6|9045.7|235
1715606400000|2024-05-13 13:20:00|9049.3|9047.8|9049.5|9048|9049.5|9048|9047.7|9046.2|197
1715606700000|2024-05-13 13:25:00|9049.6|9048.1|9049|9047.5|9051.1|9049.6|9048.7|9046.7|170
1715607000000|2024-05-13 13:30:00|9049.5|9047.1|9047.3|9045.8|9049.9|9047.5|9046.4|9044.9|201
1715607300000|2024-05-13 13:35:00|9047.2|9045.7|9050.5|9049|9052.5|9051|9046.9|9045.4|224
1715607600000|2024-05-13 13:40:00|9050.6|9049.1|9055.7|9054.2|9056|9054.5|9050.4|9048.9|191
1715607900000|2024-05-13 13:45:00|9055.6|9054.1|9056.8|9055.3|9057.1|9055.6|9054|9052.5|120
1715608200000|2024-05-13 13:50:00|9056.3|9054.8|9057.2|9055.7|9058.4|9056.9|9056.2|9053.9|136
1715608500000|2024-05-13 13:55:00|9057.3|9055.8|9056.4|9054.9|9057.6|9056.1|9056.1|9054.6|88
1715608800000|2024-05-13 14:00:00|9056.3|9054.8|9060.3|9058.8|9060.6|9059.1|9056.2|9054.7|100
1715609100000|2024-05-13 14:05:00|9060.2|9058.7|9067.1|9065.6|9067.2|9065.7|9059.8|9058.3|163
1715609400000|2024-05-13 14:10:00|9066.8|9065.3|9065.7|9064.2|9068.8|9067|9064.9|9063.4|173
1715609700000|2024-05-13 14:15:00|9065.6|9064.1|9065.1|9063.6|9065.7|9064.2|9063.4|9061.9|102
1715610000000|2024-05-13 14:20:00|9065.6|9064.1|9066.5|9065|9067.4|9065.9|9065.1|9063.6|99
1715610300000|2024-05-13 14:25:00|9066.6|9065.1|9065.3|9063.8|9067.6|9066.1|9064.4|9062.9|155
1715610600000|2024-05-13 14:30:00|9065.4|9063.9|9065.6|9064.1|9068.2|9066.7|9065.4|9063.9|184
1715610900000|2024-05-13 14:35:00|9065.7|9064.2|9064.9|9063.4|9066.3|9064.8|9064.8|9063.3|119
1715611200000|2024-05-13 14:40:00|9065|9063.5|9061|9059.5|9065|9063.5|9061|9059.5|129
1715611500000|2024-05-13 14:45:00|9060.8|9059.3|9059.6|9058.1|9063|9061.5|9059.4|9057.9|164
1715611800000|2024-05-13 14:50:00|9059.7|9058.2|9058.8|9057.3|9061.2|9059.7|9058.8|9057.3|204
1715612100000|2024-05-13 14:55:00|9058.9|9057.4|9061.6|9060.1|9062.3|9060.8|9058|9056.2|258
1715612400000|2024-05-13 15:00:00|9061.5|9060|9072.7|9071.2|9074.4|9072.5|9061.3|9059.8|370
1715612700000|2024-05-13 15:05:00|9072.8|9071.3|9073.5|9072|9076.2|9074.2|9071.7|9070.2|309
1715613000000|2024-05-13 15:10:00|9073.1|9071.6|9073.3|9071.8|9073.7|9072.2|9070.2|9068.5|219
1715613300000|2024-05-13 15:15:00|9073.4|9071.9|9074.3|9072.8|9076.2|9074.7|9073.1|9071.6|182
1715613600000|2024-05-13 15:20:00|9074.2|9072.7|9074|9072.5|9076.3|9074.8|9073.9|9072.4|185
1715613900000|2024-05-13 15:25:00|9074.1|9072.6|9077.5|9076|9077.6|9076.1|9074|9072.5|169
1715614200000|2024-05-13 15:30:00|9077.4|9075.9|9074.7|9072.3|9077.9|9076.4|9074.6|9072.2|164
1715614500000|2024-05-13 15:35:00|9074.6|9072.2|9071.5|9070|9074.7|9073.2|9071|9069|168
1715614800000|2024-05-13 15:40:00|9071.6|9070.1|9071.4|9069.9|9073|9071.5|9071|9069.5|122
1715615100000|2024-05-13 15:45:00|9071.3|9069.8|9071|9069.5|9071.3|9069.8|9070.4|9068.9|87
1715615400000|2024-05-13 15:50:00|9071.1|9069.6|9073|9071.5|9073.3|9071.8|9070.9|9069.4|96
1715615700000|2024-05-13 15:55:00|9073.3|9071.8|9076.6|9074.2|9076.7|9074.3|9073.3|9071.8|131
1715616000000|2024-05-13 16:00:00|9076.7|9074.3|9076.3|9074.8|9077.4|9075.3|9075.6|9073.5|124
1715616300000|2024-05-13 16:05:00|9076.4|9074.9|9075.5|9074|9076.4|9074.9|9074.7|9073.2|97
1715616600000|2024-05-13 16:10:00|9075.7|9074.2|9074.9|9073.4|9076.3|9074.3|9074.6|9073.1|56
1715616900000|2024-05-13 16:15:00|9074.8|9073.3|9073.7|9072.2|9074.9|9073.4|9073.2|9071.7|63
1715617200000|2024-05-13 16:20:00|9073.6|9072.1|9074.3|9072.8|9075.6|9074.1|9073.6|9072.1|72
1715617500000|2024-05-13 16:25:00|9074.6|9073.1|9073.6|9072.1|9076.3|9074.8|9072.9|9071.4|120
1715617800000|2024-05-13 16:30:00|9073.4|9071.9|9074.1|9072.6|9075.9|9074.4|9073.2|9071.7|74
1715618100000|2024-05-13 16:35:00|9074.2|9072.7|9073.9|9072.4|9074.7|9073.2|9073.3|9071.8|50
1715618400000|2024-05-13 16:40:00|9074|9072.5|9074.3|9072.8|9074.3|9072.8|9073.6|9072.1|41
1715618700000|2024-05-13 16:45:00|9073.4|9071.9|9071.3|9069.8|9073.8|9072.3|9070.9|9069.4|72
1715619000000|2024-05-13 16:50:00|9071.2|9069.7|9072.5|9071|9072.6|9071.1|9071.1|9069.6|79
1715619300000|2024-05-13 16:55:00|9072.6|9071.1|9074.1|9072.6|9074.2|9072.7|9072.5|9071|61
1715619600000|2024-05-13 17:00:00|9074.2|9072.7|9075.9|9074.4|9075.9|9074.4|9074|9072.3|67
1715619900000|2024-05-13 17:05:00|9076|9074.5|9078|9075.6|9078|9076|9075.4|9073.9|111
1715620200000|2024-05-13 17:10:00|9077.9|9075.5|9080.1|9078.6|9080.5|9078.9|9077.7|9075.4|100
1715620500000|2024-05-13 17:15:00|9080|9078.5|9078.4|9076.9|9080.4|9078.9|9078.1|9076.4|91
1715620800000|2024-05-13 17:20:00|9078.5|9077|9080.7|9078.3|9080.9|9078.5|9077.9|9076.4|75
1715621100000|2024-05-13 17:25:00|9080.6|9078.2|9081.8|9079.4|9082.5|9080.5|9080.5|9078.2|115
1715621400000|2024-05-13 17:30:00|9081.7|9079.3|9081.3|9078.9|9083.3|9080.9|9081.3|9078.9|80
1715621700000|2024-05-13 17:35:00|9081.4|9079|9081.2|9079.7|9082.1|9080.1|9080.6|9078.5|69
1715622000000|2024-05-13 17:40:00|9080.6|9079.1|9081.4|9079.9|9082|9080.1|9080.2|9078.7|62
1715622300000|2024-05-13 17:45:00|9080.9|9079.4|9080.9|9079.4|9081.8|9080.3|9080.8|9079.3|48
1715622600000|2024-05-13 17:50:00|9080.6|9079.1|9079.7|9078.2|9080.6|9079.1|9079.2|9077.7|61
1715622900000|2024-05-13 17:55:00|9080.1|9078.6|9080.9|9079.4|9081.2|9079.7|9080.1|9078.6|43
1715623200000|2024-05-13 18:00:00|9081.3|9079.8|9082.6|9081.1|9083|9081.5|9081.2|9079.7|76
1715623500000|2024-05-13 18:05:00|9082.7|9081.2|9081.8|9080.3|9082.9|9081.4|9081.3|9079.8|68
1715623800000|2024-05-13 18:10:00|9081.9|9080.4|9081.6|9080.1|9082.2|9080.7|9081|9079.5|44
1715624100000|2024-05-13 18:15:00|9081.7|9080.2|9081.4|9079.9|9082.2|9080.2|9081|9079.5|82
1715624400000|2024-05-13 18:20:00|9081.3|9079.8|9082.3|9079.9|9082.7|9080.5|9080.9|9079.2|76
1715624700000|2024-05-13 18:25:00|9082.4|9080|9081.7|9080.2|9082.6|9080.4|9080.6|9079.1|88
1715625000000|2024-05-13 18:30:00|9081.6|9080.1|9079.6|9078.1|9081.7|9080.2|9079.6|9078.1|96
1715625300000|2024-05-13 18:35:00|9079.2|9077.7|9079.1|9076.7|9079.5|9078|9078.2|9076.7|93
1715625600000|2024-05-13 18:40:00|9079|9076.6|9078.1|9076.6|9079|9077.4|9077.5|9075.9|53
1715625900000|2024-05-13 18:45:00|9078.2|9076.7|9080|9078.5|9080.3|9078.8|9078.2|9076.7|90
1715626200000|2024-05-13 18:50:00|9080.1|9078.6|9080.5|9079|9080.6|9079.1|9079.4|9077.9|39
1715626500000|2024-05-13 18:55:00|9080.6|9079.1|9082|9080.5|9082|9080.5|9080.4|9078.9|64
1715626800000|2024-05-13 19:00:00|9082.1|9080.6|9083.7|9082.2|9084|9082.5|9081.6|9080.1|85
1715627100000|2024-05-13 19:05:00|9083.8|9082.3|9083.6|9082.1|9084.1|9082.6|9083.4|9081.9|62
1715627400000|2024-05-13 19:10:00|9083.7|9082.2|9084.1|9082.6|9084.2|9082.7|9083.7|9082.2|36
1715627700000|2024-05-13 19:15:00|9084.2|9082.7|9084.8|9083.3|9085|9083.5|9084.2|9082.7|69
1715628000000|2024-05-13 19:20:00|9084.7|9083.2|9086.2|9084.7|9086.3|9084.8|9084.6|9083.1|57
1715628300000|2024-05-13 19:25:00|9086.3|9084.8|9085.8|9084.3|9086.3|9084.8|9085.4|9083.9|54
1715628600000|2024-05-13 19:30:00|9085.9|9084.4|9086|9084.5|9086.3|9084.8|9085.1|9083.6|68
1715628900000|2024-05-13 19:35:00|9086.1|9084.6|9087|9085.5|9087.1|9085.6|9085.7|9084.2|51
1715629200000|2024-05-13 19:40:00|9087.2|9085.7|9087.6|9086.1|9087.8|9086.3|9086|9084.5|52
1715629500000|2024-05-13 19:45:00|9087.7|9086.2|9083.5|9082|9088.2|9086.7|9083.5|9082|160
1715629800000|2024-05-13 19:50:00|9083.6|9082.1|9084.5|9083|9086.2|9084.7|9083.6|9082.1|97
1715630100000|2024-05-13 19:55:00|9084.6|9083.1|9082.6|9081.1|9085.2|9083.7|9082.3|9080.8|105
1715630400000|2024-05-13 20:00:00|9082.5|9081|9081.5|9080|9083.5|9081.6|9081.4|9079.9|67
1715630700000|2024-05-13 20:05:00|9081.6|9080.1|9081.8|9080.3|9082.4|9080.5|9080.7|9079.2|48
1715631000000|2024-05-13 20:10:00|9081.7|9080.2|9080.8|9078.4|9083.4|9081|9079.6|9077.3|100
1715631300000|2024-05-13 20:15:00|9080|9078.5|9080.8|9078.4|9080.9|9078.6|9079.9|9078|32
1715631600000|2024-05-13 20:20:00|9080.9|9078.5|9080.5|9079|9081.1|9079|9080.5|9078.2|15
1715631900000|2024-05-13 20:25:00|9080.4|9078.9|9080.8|9078.4|9081|9079|9080.1|9078|28
1715632200000|2024-05-13 20:30:00|9080.7|9078.3|9082.2|9079.8|9082.5|9080.1|9080.7|9078.3|73
1715632500000|2024-05-13 20:35:00|9082.1|9079.7|9084.4|9082|9084.4|9082|9082.1|9079.7|110
1715632800000|2024-05-13 20:40:00|9084.3|9081.9|9084.7|9082.3|9085.1|9082.8|9084|9081.9|43
1715633100000|2024-05-13 20:45:00|9084.8|9082.4|9084.8|9082.4|9085.1|9082.7|9084.2|9081.8|24
1715633400000|2024-05-13 20:50:00|9084.4|9082|9083.9|9081.5|9084.4|9082|9083.8|9081.4|30
1715633700000|2024-05-13 20:55:00|9084.7|9080.8|9084.9|9080.5|9085.1|9081.2|9084.5|9080.3|103
1715634000000|2024-05-13 21:00:00|9085.6|9080.2|9085.1|9078.6|9085.6|9080.2|9085.1|9078.6|4
1715634300000|2024-05-13 21:05:00|9084.6|9078.1|9084.3|9077.8|9084.9|9078.4|9084|9077.5|26
1715634600000|2024-05-13 21:10:00|9084.5|9078|9084.6|9078.1|9084.7|9078.2|9084.3|9077.8|25
1715634900000|2024-05-13 21:15:00|9084.7|9078.2|9084.5|9078|9084.7|9078.2|9084.5|9078|4
1715635200000|2024-05-13 21:20:00|9084.3|9077.8|9084.6|9078.1|9084.6|9078.1|9084.3|9077.8|3
1715635500000|2024-05-13 21:25:00|9084.5|9078|9084.8|9078.3|9084.8|9078.3|9083.8|9077.3|28
1715635800000|2024-05-13 21:30:00|9084.9|9078.4|9084.6|9078.1|9084.9|9078.4|9084.4|9077.9|14
1715636100000|2024-05-13 21:35:00|9084.5|9078|9084.7|9078.2|9084.8|9078.3|9084.4|9077.9|24
1715636400000|2024-05-13 21:40:00|9084.6|9078.1|9085.3|9078.8|9085.4|9078.9|9083.9|9077.4|19
1715636700000|2024-05-13 21:45:00|9085.1|9078.6|9084.9|9078.4|9085.1|9078.6|9084.9|9078.4|9
1715637000000|2024-05-13 21:50:00|9085.1|9078.6|9084.7|9078.2|9085.6|9079.1|9084.5|9078|71
1715637300000|2024-05-13 21:55:00|9084.6|9078.1|9084.7|9078.2|9085.2|9078.7|9084.4|9077.9|62
1715637600000|2024-05-13 22:00:00|9084.8|9078.3|9084.5|9080.6|9085.3|9080.6|9083.5|9078.3|84
1715637900000|2024-05-13 22:05:00|9083.7|9081.3|9083.7|9081.3|9083.8|9081.4|9083.6|9081.2|13
1715638200000|2024-05-13 22:10:00|9083.8|9081.4|9084.7|9082.3|9084.8|9082.4|9083.7|9081.3|18
1715638500000|2024-05-13 22:15:00|9084.9|9082.5|9084.5|9082.1|9085.1|9082.7|9084.4|9082|74
1715638800000|2024-05-13 22:20:00|9084.6|9082.2|9084.6|9082.2|9084.7|9082.3|9084.2|9081.8|52
1715639100000|2024-05-13 22:25:00|9084.8|9082.4|9084.2|9081.8|9084.9|9082.5|9084.2|9081.8|22
1715639400000|2024-05-13 22:30:00|9084.5|9082.1|9084.2|9081.8|9084.5|9082.1|9083.9|9081.5|35
1715639700000|2024-05-13 22:35:00|9084.1|9081.7|9083.2|9080.8|9084.3|9081.9|9083.2|9080.8|36
1715640000000|2024-05-13 22:40:00|9083.3|9080.9|9083.7|9081.3|9084.1|9081.7|9083.2|9080.8|33
1715640300000|2024-05-13 22:45:00|9083.6|9081.2|9083.9|9081.5|9083.9|9081.5|9083.6|9081.2|11
1715640600000|2024-05-13 22:50:00|9083.8|9081.4|9083.9|9081.5|9084.1|9081.7|9083.6|9081.2|26
1715640900000|2024-05-13 22:55:00|9084.2|9081.8|9084.2|9081.8|9084.4|9082|9084.1|9081.7|28
1715641200000|2024-05-13 23:00:00|9084.1|9081.7|9083.7|9081.3|9084.1|9081.7|9083.4|9081|25
1715641500000|2024-05-13 23:05:00|9083.8|9081.4|9083.9|9081.5|9083.9|9081.5|9083.2|9080.8|23
1715641800000|2024-05-13 23:10:00|9083.5|9081.1|9083.1|9080.7|9083.5|9081.5|9082.8|9080.4|26
1715642100000|2024-05-13 23:15:00|9082.7|9080.3|9082.8|9080.4|9082.9|9080.5|9082.6|9080.2|34
1715642400000|2024-05-13 23:20:00|9082.9|9080.5|9082.7|9080.3|9082.9|9080.5|9082.5|9080.1|32
1715642700000|2024-05-13 23:25:00|9082.6|9080.2|9082.3|9079.9|9082.9|9080.5|9082|9079.6|27
1715643000000|2024-05-13 23:30:00|9082.4|9080|9081.9|9079.5|9082.7|9080.3|9081.8|9079.4|44
1715643300000|2024-05-13 23:35:00|9081.8|9079.4|9082|9079.6|9082.1|9079.7|9081.8|9079.4|18
1715643600000|2024-05-13 23:40:00|9082.1|9079.7|9082.3|9079.9|9082.3|9079.9|9081.7|9079.3|49
1715643900000|2024-05-13 23:45:00|9082.2|9079.8|9081.2|9078.8|9082.7|9080.3|9081.1|9078.7|59
1715644200000|2024-05-13 23:50:00|9081.3|9078.9|9081.1|9078.7|9081.4|9079|9080.4|9078|51
1715644500000|2024-05-13 23:55:00|9081|9078.6|9080.8|9079.3|9081.3|9079.8|9080.6|9078.6|27
1715644800000|2024-05-14 00:00:00|9080.7|9079.2|9083.5|9081.1|9083.9|9081.5|9080.5|9078.5|89
1715645100000|2024-05-14 00:05:00|9083.4|9081|9085.1|9082.7|9085.1|9082.7|9083.1|9080.7|51
1715645400000|2024-05-14 00:10:00|9084.9|9082.5|9084.3|9081.9|9085.4|9083|9084.1|9081.7|59
1715645700000|2024-05-14 00:15:00|9084.2|9081.8|9083.8|9081.4|9084.3|9081.9|9083.6|9081.2|47
1715646000000|2024-05-14 00:20:00|9083.9|9081.5|9084.6|9082.2|9084.7|9082.3|9083|9080.6|74
1715646300000|2024-05-14 00:25:00|9084.5|9082.1|9085.4|9083|9085.4|9083|9084|9081.6|67
1715646600000|2024-05-14 00:30:00|9085.1|9082.7|9085.4|9083|9085.5|9083.1|9084.8|9082.4|86
1715646900000|2024-05-14 00:35:00|9085.5|9083.1|9086|9083.6|9086.2|9083.8|9085.2|9082.8|65
1715647200000|2024-05-14 00:40:00|9086.1|9083.7|9087.1|9084.7|9087.4|9085.4|9085.1|9082.8|57
1715647500000|2024-05-14 00:45:00|9086.7|9084.3|9085.5|9083.1|9086.7|9084.3|9084.6|9082.2|78
1715647800000|2024-05-14 00:50:00|9085.4|9083|9085.1|9082.7|9086.4|9084.4|9084.4|9082|121
1715648100000|2024-05-14 00:55:00|9085|9082.6|9084.9|9082.5|9086.1|9083.7|9084.3|9081.9|77
1715648400000|2024-05-14 01:00:00|9085|9082.6|9084.2|9081.8|9085.1|9082.7|9083.6|9081.2|62
1715648700000|2024-05-14 01:05:00|9084.3|9081.9|9084.6|9082.2|9085.3|9082.9|9084.2|9081.8|70
1715649000000|2024-05-14 01:10:00|9084.7|9082.3|9085.5|9083.1|9085.5|9083.5|9083.9|9081.9|72
1715649300000|2024-05-14 01:15:00|9085.3|9082.9|9086|9083.6|9086.4|9084|9084.9|9082.5|77
1715649600000|2024-05-14 01:20:00|9085.9|9083.5|9086.2|9083.8|9086.4|9084|9085.6|9083.2|58
1715649900000|2024-05-14 01:25:00|9086.1|9083.7|9086.5|9084.1|9086.5|9084.6|9085.7|9083.3|72
1715650200000|2024-05-14 01:30:00|9086.7|9084.3|9086.9|9084.5|9087.1|9084.7|9085.9|9083.5|98
1715650500000|2024-05-14 01:35:00|9086.7|9084.3|9086.8|9084.4|9087|9084.6|9085.7|9083.3|77
1715650800000|2024-05-14 01:40:00|9086.9|9084.5|9087.1|9084.7|9087.8|9085.4|9086.7|9084.3|48
1715651100000|2024-05-14 01:45:00|9087|9084.6|9084.9|9083.4|9087|9084.6|9084.9|9082.6|58
1715651400000|2024-05-14 01:50:00|9084.8|9083.3|9084.7|9082.3|9085.8|9083.4|9084.7|9082.3|64
1715651700000|2024-05-14 01:55:00|9084.6|9082.2|9085|9082.6|9085.2|9082.8|9084.6|9082.2|45
1715652000000|2024-05-14 02:00:00|9085.1|9082.7|9085.9|9084.4|9086.4|9084.5|9085|9082.6|42
1715652300000|2024-05-14 02:05:00|9086.4|9084|9086.2|9084.7|9086.8|9084.7|9085.5|9083.5|63
1715652600000|2024-05-14 02:10:00|9086.1|9084.6|9086.2|9083.8|9086.2|9084.7|9085.6|9083.5|45
1715652900000|2024-05-14 02:15:00|9086.4|9084|9086.3|9083.9|9086.7|9084.5|9085.8|9083.4|67
1715653200000|2024-05-14 02:20:00|9086.4|9084|9085.5|9084|9086.4|9084.4|9085.4|9083.5|52
1715653500000|2024-05-14 02:25:00|9085.6|9084.1|9086.4|9084.9|9087|9085.1|9085.5|9084|73
1715653800000|2024-05-14 02:30:00|9086.2|9084.7|9088|9085.6|9088|9085.6|9086.2|9084.7|66
1715654100000|2024-05-14 02:35:00|9087.9|9085.5|9087.3|9085.8|9088.1|9086.6|9086.8|9085.1|25
1715654400000|2024-05-14 02:40:00|9087.1|9085.6|9087.2|9084.8|9087.6|9086.1|9086.7|9084.7|27
1715654700000|2024-05-14 02:45:00|9087.1|9084.7|9087.5|9085.1|9087.6|9085.2|9086.2|9084.3|41
1715655000000|2024-05-14 02:50:00|9087.3|9084.9|9088.5|9086.1|9088.5|9086.1|9086.7|9084.3|49
1715655300000|2024-05-14 02:55:00|9088.4|9086|9086.7|9085.2|9088.5|9086.1|9086.7|9084.8|61
1715655600000|2024-05-14 03:00:00|9086.8|9085.3|9087|9085.5|9087.8|9085.7|9086.5|9084.2|46
1715655900000|2024-05-14 03:05:00|9086.8|9085.3|9087.1|9084.7|9087.3|9085.3|9086.7|9084.3|47
1715656200000|2024-05-14 03:10:00|9087.2|9084.8|9087.5|9085.1|9087.5|9085.1|9086.8|9084.4|43
1715656500000|2024-05-14 03:15:00|9087.6|9085.2|9088.4|9086|9088.4|9086.1|9087.5|9085.1|37
1715656800000|2024-05-14 03:20:00|9088.5|9086.1|9087.5|9086|9088.5|9086.3|9087.1|9085.4|50
1715657100000|2024-05-14 03:25:00|9087.1|9085.6|9087.2|9084.8|9087.2|9085.7|9086.6|9084.4|80
1715657400000|2024-05-14 03:30:00|9087.1|9084.7|9087.3|9085.8|9087.5|9085.9|9086.5|9084.6|50
1715657700000|2024-05-14 03:35:00|9087.4|9085.9|9087|9085.5|9087.8|9085.9|9086.8|9084.8|36
1715658000000|2024-05-14 03:40:00|9086.9|9085.4|9087.6|9085.2|9088|9085.6|9086.8|9084.9|65
1715658300000|2024-05-14 03:45:00|9087.4|9085.9|9088.5|9087|9089.3|9087.3|9087.4|9085.3|56
1715658600000|2024-05-14 03:50:00|9088.6|9087.1|9089.2|9086.8|9089.2|9087.2|9088.6|9086.6|26
1715658900000|2024-05-14 03:55:00|9089.1|9086.7|9087.5|9086|9089.3|9087.7|9087.5|9085.6|27
1715659200000|2024-05-14 04:00:00|9087.4|9085.9|9088.8|9086.4|9088.8|9086.4|9087.4|9085.4|45
1715659500000|2024-05-14 04:05:00|9088.7|9086.3|9088.7|9086.3|9088.8|9086.4|9088.5|9086.1|21
1715659800000|2024-05-14 04:10:00|9088.8|9086.4|9087.9|9085.5|9088.8|9086.4|9087.6|9085.2|45
1715660100000|2024-05-14 04:15:00|9087.8|9085.4|9087.7|9085.3|9088|9086.1|9087.1|9084.7|32
1715660400000|2024-05-14 04:20:00|9087.8|9085.4|9087.9|9085.5|9088.4|9086|9087.7|9085.3|43
1715660700000|2024-05-14 04:25:00|9088|9085.6|9087.1|9085.6|9088.1|9086.2|9087.1|9085.1|57
1715661000000|2024-05-14 04:30:00|9087.5|9085.1|9086.4|9084|9087.6|9085.2|9085.2|9083.4|53
1715661300000|2024-05-14 04:35:00|9086.3|9083.9|9085.8|9083.4|9086.3|9083.9|9085.3|9083|29
1715661600000|2024-05-14 04:40:00|9085.9|9083.5|9085.4|9083.9|9086.7|9084.5|9085.4|9083.4|59
1715661900000|2024-05-14 04:45:00|9085.9|9083.5|9086.3|9084.8|9087.1|9084.9|9085.3|9083.5|44
1715662200000|2024-05-14 04:50:00|9086.8|9084.4|9087|9084.6|9087.3|9085.1|9085.9|9084.3|35
1715662500000|2024-05-14 04:55:00|9087.1|9084.7|9087.8|9085.4|9088|9085.9|9086.3|9084.3|66
1715662800000|2024-05-14 05:00:00|9088|9085.6|9087.7|9086.2|9089|9087.1|9087.7|9085.6|61
1715663100000|2024-05-14 05:05:00|9087.9|9086.4|9087.9|9086.4|9088.4|9086.5|9087.4|9085.7|25
1715663400000|2024-05-14 05:10:00|9088|9086.5|9088.7|9086.3|9088.9|9086.5|9087.5|9085.9|43
1715663700000|2024-05-14 05:15:00|9088.8|9086.4|9087.8|9085.4|9089|9086.6|9087.5|9085.4|42
1715664000000|2024-05-14 05:20:00|9087.9|9086.4|9088|9085.6|9088.4|9086.5|9087.4|9085.5|24
1715664300000|2024-05-14 05:25:00|9087.9|9085.5|9088|9085.6|9088.4|9086.4|9087.4|9085.2|26
1715664600000|2024-05-14 05:30:00|9088.1|9085.7|9087.9|9085.5|9088.2|9086.3|9087|9085|36
1715664900000|2024-05-14 05:35:00|9088|9085.6|9088.1|9085.7|9088.6|9086.2|9087.6|9085.2|41
1715665200000|2024-05-14 05:40:00|9088.2|9085.8|9088.3|9085.9|9088.7|9086.3|9088|9085.6|24
1715665500000|2024-05-14 05:45:00|9088.4|9086|9088.1|9085.7|9089|9086.6|9087.6|9085.2|47
1715665800000|2024-05-14 05:50:00|9088|9085.6|9087.5|9085.1|9088.2|9085.8|9086.6|9084.8|33
1715666100000|2024-05-14 05:55:00|9087.4|9085|9086.9|9084.5|9087.8|9085.8|9086.4|9084|44
1715666400000|2024-05-14 06:00:00|9086.7|9084.3|9085.6|9084.1|9087|9084.6|9085.2|9083.5|114
1715666700000|2024-05-14 06:05:00|9085.5|9084|9085.5|9084|9086.8|9084.8|9084.5|9082.9|86
1715667000000|2024-05-14 06:10:00|9085.4|9083.9|9084.6|9083.1|9086|9084.5|9084.5|9083|93
1715667300000|2024-05-14 06:15:00|9084.5|9083|9083.4|9081.9|9084.7|9083.2|9083|9081.5|92
1715667600000|2024-05-14 06:20:00|9083.6|9082.1|9083|9081.5|9084.4|9082.4|9082.5|9081|78
1715667900000|2024-05-14 06:25:00|9083.1|9081.6|9083.9|9081.5|9084.4|9082.9|9082.9|9080.9|103
1715668200000|2024-05-14 06:30:00|9083.6|9082.1|9081.2|9079.7|9083.7|9082.2|9081.2|9079.7|108
1715668500000|2024-05-14 06:35:00|9081.3|9079.8|9080|9078.5|9082.1|9080.6|9080|9078.5|87
1715668800000|2024-05-14 06:40:00|9079.9|9078.4|9083|9081.5|9083.3|9081.8|9079.9|9078.4|91
1715669100000|2024-05-14 06:45:00|9083.6|9081.2|9080.6|9079.1|9083.6|9081.5|9080.5|9079|58
1715669400000|2024-05-14 06:50:00|9081|9078.6|9080.9|9079.4|9081.4|9079.7|9080.2|9078.6|70
1715669700000|2024-05-14 06:55:00|9081|9079.5|9079.9|9078.4|9081.3|9079.8|9079.6|9078.1|78
1715670000000|2024-05-14 07:00:00|9079.8|9078.3|9079.4|9077.9|9080|9078.5|9078.2|9076.2|158
1715670300000|2024-05-14 07:05:00|9079.3|9077.8|9079.9|9077.5|9080.6|9078.9|9078.3|9076.8|148
1715670600000|2024-05-14 07:10:00|9080|9077.6|9076.5|9075|9080|9077.6|9075.8|9074.3|89
1715670900000|2024-05-14 07:15:00|9076.4|9074.9|9076.3|9074.8|9076.4|9074.9|9075.3|9073.8|88
1715671200000|2024-05-14 07:20:00|9076.2|9074.7|9077.2|9075.7|9077.8|9076.3|9076.2|9074.7|145
1715671500000|2024-05-14 07:25:00|9077.1|9075.6|9076.6|9075.1|9077.5|9076|9075.8|9074.3|96
1715671800000|2024-05-14 07:30:00|9076.5|9075|9079.1|9076.7|9079.1|9077.2|9076.3|9074.8|96
1715672100000|2024-05-14 07:35:00|9079|9076.6|9080.5|9079|9081.8|9079.9|9078.7|9076.5|137
1715672400000|2024-05-14 07:40:00|9080.4|9078.9|9080|9078.5|9080.7|9079.2|9078.9|9077.4|110
1715672700000|2024-05-14 07:45:00|9080.1|9078.6|9081.6|9079.2|9081.9|9080.3|9079.7|9077.9|136
1715673000000|2024-05-14 07:50:00|9081.7|9079.3|9081.6|9079.2|9082.6|9080.9|9080.2|9078.4|114
1715673300000|2024-05-14 07:55:00|9081.5|9079.1|9082.5|9080.1|9083.7|9081.3|9081.5|9079.1|109
1715673600000|2024-05-14 08:00:00|9082.4|9080|9084.6|9083.1|9084.7|9083.2|9082.4|9080|129
1715673900000|2024-05-14 08:05:00|9084.7|9083.2|9082.9|9081.4|9085.6|9084.1|9082.6|9081.1|162
1715674200000|2024-05-14 08:10:00|9082.8|9081.3|9085.5|9083.1|9085.5|9083.3|9081.7|9080.2|132
1715674500000|2024-05-14 08:15:00|9085.6|9083.2|9083.2|9081.7|9086.6|9084.5|9083.1|9081.6|165
1715674800000|2024-05-14 08:20:00|9083.3|9081.8|9083.8|9082.3|9084.2|9082.7|9083.1|9081.6|126
1715675100000|2024-05-14 08:25:00|9084|9082.5|9082.6|9081.1|9084|9082.5|9082.2|9080.7|138
1715675400000|2024-05-14 08:30:00|9082.5|9081|9082.5|9081|9083.7|9082.2|9081.7|9080.2|105
1715675700000|2024-05-14 08:35:00|9083|9081.5|9082.4|9080.9|9083.5|9082|9082.2|9080.7|101
1715676000000|2024-05-14 08:40:00|9082.5|9081|9078.8|9077.3|9082.6|9081.1|9078.5|9077|97
1715676300000|2024-05-14 08:45:00|9078.9|9077.4|9078.8|9077.3|9079|9077.5|9077.9|9076.4|77
1715676600000|2024-05-14 08:50:00|9078.5|9077|9077.9|9076.4|9078.6|9077.1|9077|9075.5|101
1715676900000|2024-05-14 08:55:00|9078.1|9076.6|9076.2|9073.8|9078.5|9077|9075.2|9073.7|108
1715677200000|2024-05-14 09:00:00|9076.3|9073.9|9076.4|9074.9|9077|9075.4|9075.1|9073|141
1715677500000|2024-05-14 09:05:00|9076.5|9075|9078.2|9076.7|9079.1|9077.1|9076.5|9074.8|99
1715677800000|2024-05-14 09:10:00|9078.1|9076.6|9076.5|9075|9078.2|9076.7|9076.5|9075|118
1715678100000|2024-05-14 09:15:00|9076.7|9075.2|9073.7|9072.2|9076.7|9075.2|9072.8|9071.3|153
1715678400000|2024-05-14 09:20:00|9073.8|9072.3|9075.8|9073.4|9075.8|9073.4|9072.8|9071.3|159
1715678700000|2024-05-14 09:25:00|9075.9|9073.5|9075.9|9074.4|9077.9|9075.5|9075.5|9073.5|136
1715679000000|2024-05-14 09:30:00|9076|9074.5|9075.8|9073.4|9076.8|9075.3|9074.8|9073|125
1715679300000|2024-05-14 09:35:00|9075.9|9073.5|9076.8|9075.3|9078.2|9076.2|9075.6|9073.5|104
1715679600000|2024-05-14 09:40:00|9077.1|9075.6|9076.9|9075.4|9077.6|9075.6|9075.4|9073.9|80
1715679900000|2024-05-14 09:45:00|9077|9075.5|9076.5|9074.1|9078.3|9076.3|9075.2|9073.7|99
1715680200000|2024-05-14 09:50:00|9076.3|9073.9|9074.7|9073.2|9076.5|9074.5|9074.5|9073|87
1715680500000|2024-05-14 09:55:00|9074.8|9073.3|9076|9074.5|9076.4|9074.8|9074.1|9072.6|93
1715680800000|2024-05-14 10:00:00|9075.9|9074.4|9077.1|9075.6|9077.7|9076|9075.4|9073.9|124
1715681100000|2024-05-14 10:05:00|9077.3|9075.8|9079.2|9077.7|9079.7|9077.8|9077.2|9075.3|109
1715681400000|2024-05-14 10:10:00|9079.3|9077.8|9080.1|9078.6|9080.2|9078.7|9078.6|9077.1|101
1715681700000|2024-05-14 10:15:00|9079.8|9078.3|9080.2|9078.7|9081.4|9079.9|9079.8|9078.3|77
1715682000000|2024-05-14 10:20:00|9080.3|9078.8|9078.4|9076.9|9080.4|9078.9|9078.3|9076.8|63
1715682300000|2024-05-14 10:25:00|9078.5|9077|9078.7|9076.3|9079.2|9077.4|9078.1|9076.3|68
1715682600000|2024-05-14 10:30:00|9078|9076.5|9079.2|9077.7|9079.3|9077.8|9077.7|9075.7|87
1715682900000|2024-05-14 10:35:00|9079.1|9077.6|9079.6|9078.1|9079.8|9078.3|9078.7|9077.1|112
1715683200000|2024-05-14 10:40:00|9079.5|9078|9078.9|9077.4|9080.1|9078.6|9078.7|9077.2|78
1715683500000|2024-05-14 10:45:00|9078.8|9077.3|9076.5|9075|9079.1|9077.6|9076.4|9074.9|82
1715683800000|2024-05-14 10:50:00|9076.4|9074.9|9074.8|9073.3|9077|9075.5|9074.7|9073.2|105
1715684100000|2024-05-14 10:55:00|9074.9|9073.4|9076.3|9074.8|9076.5|9075|9074.5|9073|117
1715684400000|2024-05-14 11:00:00|9076.2|9074.7|9075.4|9073.9|9076.3|9074.8|9074.9|9073.4|82
1715684700000|2024-05-14 11:05:00|9075.3|9073.8|9078.2|9076.7|9078.4|9076.9|9075.3|9073.8|86
1715685000000|2024-05-14 11:10:00|9078.1|9076.6|9076.5|9075|9078.2|9076.7|9076.5|9075|73
1715685300000|2024-05-14 11:15:00|9076.4|9074.9|9078.6|9077.1|9078.7|9077.2|9075.2|9073.7|103
1715685600000|2024-05-14 11:20:00|9078.2|9076.7|9078.1|9076.6|9079.2|9077.7|9077.9|9076.4|77
1715685900000|2024-05-14 11:25:00|9078|9076.5|9076.9|9075.4|9078.1|9076.6|9076.3|9074.8|111
1715686200000|2024-05-14 11:30:00|9077|9075.5|9076.6|9075.1|9078.3|9076.8|9075.9|9074.4|88
1715686500000|2024-05-14 11:35:00|9076.5|9075|9078.5|9077|9078.7|9077.2|9076.4|9074.6|72
1715686800000|2024-05-14 11:40:00|9078.4|9076.9|9078.1|9076.6|9079.1|9077.2|9077.3|9075.8|70
1715687100000|2024-05-14 11:45:00|9078|9076.5|9078.5|9077|9078.5|9077|9077.4|9075.9|44
1715687400000|2024-05-14 11:50:00|9078.6|9077.1|9079.8|9078.3|9080.5|9079|9078.6|9077.1|61
1715687700000|2024-05-14 11:55:00|9079.7|9078.2|9079.1|9077.6|9079.8|9078.3|9078.5|9077|88
1715688000000|2024-05-14 12:00:00|9079|9077.5|9079.1|9077.6|9080.3|9078.8|9077.4|9075.9|134
1715688300000|2024-05-14 12:05:00|9079|9077.5|9079|9077.5|9079.1|9077.6|9077.8|9076.3|92
1715688600000|2024-05-14 12:10:00|9078.8|9077.3|9076.7|9075.2|9079|9077.5|9076.5|9075|80
1715688900000|2024-05-14 12:15:00|9076.9|9075.4|9078.2|9076.7|9078.9|9076.9|9076.9|9075.4|79
1715689200000|2024-05-14 12:20:00|9078.1|9076.6|9077.6|9076.1|9079.1|9077.6|9077.6|9076.1|70
1715689500000|2024-05-14 12:25:00|9077.7|9076.2|9081.3|9076.6|9081.4|9079.2|9077.5|9075.7|178
1715689800000|2024-05-14 12:30:00|9081.1|9076.3|9094|9091.6|9103.8|9101.4|9080.7|9076.3|1473
1715690100000|2024-05-14 12:35:00|9093.8|9091.4|9084.3|9081.9|9095.4|9093.4|9082.6|9081|955
1715690400000|2024-05-14 12:40:00|9084.2|9081.8|9076.1|9073.7|9084.3|9081.9|9074|9071.6|641
1715690700000|2024-05-14 12:45:00|9076.3|9073.9|9075.2|9073.7|9078.6|9076.5|9072.1|9070.6|547
1715691000000|2024-05-14 12:50:00|9075.3|9073.8|9074.2|9072.7|9079.8|9077.4|9073.9|9071.8|472
1715691300000|2024-05-14 12:55:00|9074.3|9072.8|9074.8|9073.3|9076.5|9075|9071.5|9070|415
1715691600000|2024-05-14 13:00:00|9074.9|9073.4|9079.1|9077.6|9079.3|9077.8|9074.8|9073.3|428
1715691900000|2024-05-14 13:05:00|9079|9077.5|9067|9065.5|9079|9077.5|9065.7|9064.2|465
1715692200000|2024-05-14 13:10:00|9066.9|9065.4|9061.2|9058.8|9068.5|9066.8|9058|9056.5|510
1715692500000|2024-05-14 13:15:00|9060.9|9058.5|9059.9|9057.5|9061.7|9059.5|9059|9057|380
1715692800000|2024-05-14 13:20:00|9059.8|9057.4|9062.3|9060.8|9063.8|9061.7|9058.6|9056.5|431
1715693100000|2024-05-14 13:25:00|9062.2|9060.7|9064.5|9063|9066.5|9065|9061|9059.5|340
1715693400000|2024-05-14 13:30:00|9064.6|9063.1|9065.5|9064|9067.7|9066.2|9062.7|9061.2|434
1715693700000|2024-05-14 13:35:00|9065.7|9064.2|9064.3|9061.9|9067.1|9065.6|9063.6|9061.9|337
1715694000000|2024-05-14 13:40:00|9064.2|9061.8|9066.2|9063.8|9067.8|9065.4|9063.5|9061.1|277
1715694300000|2024-05-14 13:45:00|9066.1|9063.7|9062.6|9061.1|9066.1|9063.7|9062.2|9059.8|223
1715694600000|2024-05-14 13:50:00|9062.4|9060.9|9060.7|9058.3|9062.6|9061.1|9058.8|9057.3|243
1715694900000|2024-05-14 13:55:00|9060.9|9058.5|9060.2|9057.8|9062.6|9061.1|9060.1|9057.8|201
1715695200000|2024-05-14 14:00:00|9059.5|9058|9060.9|9059.4|9062.3|9060.6|9059.3|9057.8|178
1715695500000|2024-05-14 14:05:00|9060.7|9059.2|9059.4|9057.9|9061.5|9059.9|9058.1|9056.6|270
1715695800000|2024-05-14 14:10:00|9059.5|9058|9060|9058.5|9061.6|9060|9056|9054.5|287
1715696100000|2024-05-14 14:15:00|9059.9|9058.4|9065.7|9064.2|9066.4|9064.6|9059.3|9057.4|324
1715696400000|2024-05-14 14:20:00|9065.8|9064.3|9067.4|9065|9069.5|9067.3|9065.4|9063.9|312
1715696700000|2024-05-14 14:25:00|9067.2|9064.8|9069|9066.6|9070.2|9067.9|9067|9064.6|227
1715697000000|2024-05-14 14:30:00|9068.9|9066.5|9065.9|9063.5|9069.8|9067.4|9065.9|9063.5|148
1715697300000|2024-05-14 14:35:00|9065.8|9063.4|9064.5|9063|9066.3|9064.3|9064.2|9061.9|208
1715697600000|2024-05-14 14:40:00|9064.6|9063.1|9065.8|9064.3|9068|9066|9064.6|9062.5|239
1715697900000|2024-05-14 14:45:00|9065.9|9064.4|9064.8|9063.3|9068.5|9067|9064.8|9063.1|207
1715698200000|2024-05-14 14:50:00|9064.9|9063.4|9063.3|9061.8|9065.5|9064|9060.2|9058.7|263
1715698500000|2024-05-14 14:55:00|9063.2|9061.7|9062.3|9060.8|9064|9062.4|9062.2|9060.4|157
1715698800000|2024-05-14 15:00:00|9062.5|9061|9063.3|9061.8|9064.1|9062.6|9062.5|9061|177
1715699100000|2024-05-14 15:05:00|9063.4|9061.9|9062.3|9060.8|9063.4|9061.9|9060.5|9059|154
1715699400000|2024-05-14 15:10:00|9062.4|9060.9|9063.3|9061.8|9066.1|9064.6|9062.2|9060.7|177
1715699700000|2024-05-14 15:15:00|9063.2|9061.7|9063.9|9062.4|9064|9062.5|9062|9060.5|133
1715700000000|2024-05-14 15:20:00|9064|9062.5|9064.6|9063.1|9064.9|9063.4|9063.1|9061.6|130
1715700300000|2024-05-14 15:25:00|9064.7|9063.2|9064.4|9062.9|9065.3|9063.8|9063.7|9062.2|106
1715700600000|2024-05-14 15:30:00|9064.1|9062.6|9064.9|9062.5|9065.8|9063.7|9063.7|9062.2|109
1715700900000|2024-05-14 15:35:00|9065|9062.6|9064.8|9063.3|9066.1|9064.2|9063.3|9061.8|156
1715701200000|2024-05-14 15:40:00|9064.9|9063.4|9064.3|9062.8|9065.1|9063.6|9063.5|9061.9|133
1715701500000|2024-05-14 15:45:00|9064.2|9062.7|9064.2|9062.7|9064.7|9063.2|9063.5|9062|117
1715701800000|2024-05-14 15:50:00|9064.1|9062.6|9065.1|9063.6|9065.2|9063.7|9062.7|9061.2|136
1715702100000|2024-05-14 15:55:00|9064.9|9063.4|9068.5|9067|9068.5|9067|9063.8|9062.3|205
1715702400000|2024-05-14 16:00:00|9068.6|9067.1|9071.1|9069.6|9072.1|9069.9|9068.6|9066.7|178
1715702700000|2024-05-14 16:05:00|9071|9069.5|9071.3|9069.8|9072.5|9071|9069.6|9068.1|164
1715703000000|2024-05-14 16:10:00|9071.4|9069.9|9068.8|9067.3|9071.8|9070.3|9068.8|9067.3|136
1715703300000|2024-05-14 16:15:00|9068.7|9067.2|9070.5|9069|9071.3|9069.8|9068.7|9067.2|106
1715703600000|2024-05-14 16:20:00|9070.9|9069.4|9072.1|9070.6|9072.6|9071.1|9070.6|9069.1|99
1715703900000|2024-05-14 16:25:00|9072.2|9070.7|9070.4|9068.9|9072.2|9070.7|9070.1|9068.6|99
1715704200000|2024-05-14 16:30:00|9070.3|9068.8|9067.8|9066.3|9070.4|9068.9|9067.7|9066.2|101
1715704500000|2024-05-14 16:35:00|9067.9|9066.4|9069.6|9067.2|9069.6|9067.2|9065.9|9064.4|102
1715704800000|2024-05-14 16:40:00|9069.5|9067.1|9069.3|9067.8|9069.5|9067.9|9068.3|9066.3|92
1715705100000|2024-05-14 16:45:00|9069.2|9067.7|9068|9066.5|9069.3|9067.8|9067.2|9065.7|85
1715705400000|2024-05-14 16:50:00|9067.9|9066.4|9068.7|9067.2|9069.3|9067.8|9067.6|9066.1|88
1715705700000|2024-05-14 16:55:00|9068.6|9067.1|9066.4|9064.9|9068.6|9067.1|9066.4|9064.9|90
1715706000000|2024-05-14 17:00:00|9065.9|9064.4|9067.9|9066.4|9068.4|9066.9|9065.6|9064.1|129
1715706300000|2024-05-14 17:05:00|9067.8|9066.3|9066.7|9065.2|9068.1|9066.6|9065.8|9064.3|87
1715706600000|2024-05-14 17:10:00|9066.8|9065.3|9066.6|9065.1|9066.9|9065.4|9065.2|9063.7|44
1715706900000|2024-05-14 17:15:00|9066.7|9065.2|9067|9065.5|9067.6|9066.1|9066.7|9065.2|50
1715707200000|2024-05-14 17:20:00|9067.1|9065.6|9069.8|9068.3|9070|9068.5|9067|9065.5|73
1715707500000|2024-05-14 17:25:00|9069.7|9068.2|9068.8|9067.3|9070.1|9068.6|9068.4|9066.9|78
1715707800000|2024-05-14 17:30:00|9068.7|9067.2|9068.3|9066.8|9068.8|9067.3|9067.5|9066|68
1715708100000|2024-05-14 17:35:00|9068.2|9066.7|9068.8|9067.3|9068.9|9067.4|9067.9|9066.4|50
1715708400000|2024-05-14 17:40:00|9068.6|9067.1|9068|9066.5|9068.8|9067.3|9067.6|9066.1|30
1715708700000|2024-05-14 17:45:00|9067.9|9066.4|9069.2|9067.7|9069.2|9067.7|9067.6|9066.1|41
1715709000000|2024-05-14 17:50:00|9069|9067.5|9069.7|9068.2|9069.7|9068.2|9068.9|9067.4|33
1715709300000|2024-05-14 17:55:00|9069.6|9068.1|9069.7|9068.2|9069.8|9068.3|9069.2|9067.7|35
1715709600000|2024-05-14 18:00:00|9069.8|9068.3|9068.8|9067.3|9070.6|9069.1|9068.4|9066.9|60
1715709900000|2024-05-14 18:05:00|9068.7|9067.2|9069.2|9067.7|9069.2|9067.7|9068.1|9066.6|53
1715710200000|2024-05-14 18:10:00|9069.1|9067.6|9068|9066.5|9069.4|9067.9|9067.9|9066.4|64
1715710500000|2024-05-14 18:15:00|9067.9|9066.4|9066.7|9065.2|9067.9|9066.4|9066.6|9065.1|57
1715710800000|2024-05-14 18:20:00|9066.8|9065.3|9066.5|9065|9066.8|9065.3|9066|9064.3|137
1715711100000|2024-05-14 18:25:00|9066.6|9065.1|9066.3|9064.8|9066.7|9065.2|9065.7|9064.2|74
1715711400000|2024-05-14 18:30:00|9066.2|9064.7|9067.3|9065.8|9067.4|9065.9|9066.2|9064.7|61
1715711700000|2024-05-14 18:35:00|9067.2|9065.7|9066.6|9065.1|9067.7|9065.9|9066.2|9064.7|44
1715712000000|2024-05-14 18:40:00|9066.7|9065.2|9065.9|9064.4|9066.7|9065.2|9065.5|9064|98
1715712300000|2024-05-14 18:45:00|9066|9064.5|9067.1|9064.7|9067.1|9065.2|9065.5|9063.7|114
1715712600000|2024-05-14 18:50:00|9066.8|9065.3|9066.3|9063.9|9067.6|9065.7|9065.7|9063.3|105
1715712900000|2024-05-14 18:55:00|9066.2|9063.8|9067.7|9066.2|9067.9|9066.4|9065.8|9063.4|89
1715713200000|2024-05-14 19:00:00|9067.6|9066.1|9067.7|9066.2|9068.1|9066.5|9067|9064.7|57
1715713500000|2024-05-14 19:05:00|9067.6|9066.1|9067.2|9065.7|9067.9|9066.4|9067.1|9065.6|52
1715713800000|2024-05-14 19:10:00|9067.1|9065.6|9066.7|9064.3|9067.2|9065.7|9066|9064|104
1715714100000|2024-05-14 19:15:00|9066.5|9064.1|9066.7|9065.2|9067.2|9065.5|9066|9064.1|82
1715714400000|2024-05-14 19:20:00|9066.3|9064.8|9066.7|9065.2|9066.7|9065.2|9066.2|9064.7|38
1715714700000|2024-05-14 19:25:00|9066.8|9065.3|9066.4|9064.9|9067.5|9066|9066.2|9064.7|66
1715715000000|2024-05-14 19:30:00|9066.5|9065|9066.5|9065|9066.8|9065.3|9066.3|9064.8|42
1715715300000|2024-05-14 19:35:00|9066.6|9065.1|9066.3|9064.8|9066.8|9065.3|9065.9|9064.4|50
1715715600000|2024-05-14 19:40:00|9066.2|9064.7|9066.7|9065.2|9066.7|9065.2|9066.1|9064.6|62
1715715900000|2024-05-14 19:45:00|9066.6|9065.1|9067.6|9066.1|9068.9|9067.2|9066.6|9065.1|57
1715716200000|2024-05-14 19:50:00|9067.4|9065.9|9065.7|9064.2|9067.6|9066.1|9065.5|9064|82
1715716500000|2024-05-14 19:55:00|9065.6|9064.1|9065.4|9063.9|9065.9|9064.4|9065.1|9063.6|45
1715716800000|2024-05-14 20:00:00|9065.5|9064|9066|9064.5|9066.5|9065|9064.7|9063.2|36
1715717100000|2024-05-14 20:05:00|9065.9|9064.4|9066.4|9064.9|9066.6|9065.1|9065.9|9064.4|21
1715717400000|2024-05-14 20:10:00|9066.3|9064.8|9067.3|9064.9|9067.3|9065.4|9066.3|9064.8|44
1715717700000|2024-05-14 20:15:00|9066.8|9065.3|9067.1|9065.6|9067.1|9065.6|9066.6|9065.1|80
1715718000000|2024-05-14 20:20:00|9067.5|9065.1|9066.8|9065.3|9067.5|9065.3|9066.1|9064.3|86
1715718300000|2024-05-14 20:25:00|9066.7|9065.2|9066.4|9064.9|9067.5|9066|9066.4|9064.9|19
1715718600000|2024-05-14 20:30:00|9066.5|9065|9066|9064.5|9066.5|9065|9065.7|9064.2|86
1715718900000|2024-05-14 20:35:00|9065.9|9064.4|9067|9064.6|9067.1|9064.7|9065.9|9063.8|92
1715719200000|2024-05-14 20:40:00|9066.9|9064.5|9067|9064.6|9067.1|9065.1|9066.1|9064.4|39
1715719500000|2024-05-14 20:45:00|9067.1|9064.7|9067|9064.6|9067.2|9064.8|9066.9|9064.5|14
1715719800000|2024-05-14 20:50:00|9067.1|9064.7|9066.5|9064.1|9067.4|9065|9066.4|9064|31
1715720100000|2024-05-14 20:55:00|9067.2|9063.3|9067.3|9062.7|9068.1|9063.9|9067|9062.4|110
1715720400000|2024-05-14 21:00:00|9068.6|9062.1|9069|9062.5|9069|9062.5|9068.6|9062.1|6
1715720700000|2024-05-14 21:05:00|9069.6|9063.1|9068|9061.5|9069.6|9063.1|9067.9|9061.4|11
1715721000000|2024-05-14 21:10:00|9067.9|9061.4|9068.6|9062.1|9069.3|9062.8|9067.9|9061.4|38
1715721300000|2024-05-14 21:15:00|9068.7|9062.2|9068.5|9062|9068.8|9062.3|9067.6|9061.1|47
1715721600000|2024-05-14 21:20:00|9068.6|9062.1|9068.7|9062.2|9068.7|9062.2|9068.5|9062|22
1715721900000|2024-05-14 21:25:00|9068.6|9062.1|9070.3|9063.8|9070.3|9063.8|9067.9|9061.4|140
1715722200000|2024-05-14 21:30:00|9070.2|9063.7|9069.7|9063.2|9070.3|9063.8|9069.3|9062.8|27
1715722500000|2024-05-14 21:35:00|9069.8|9063.3|9069.7|9063.2|9070.3|9063.8|9069.7|9063.2|44
1715722800000|2024-05-14 21:40:00|9069.6|9063.1|9069.7|9063.2|9069.8|9063.3|9068.9|9062.4|31
1715723100000|2024-05-14 21:45:00|9069.8|9063.3|9070.8|9064.3|9070.9|9064.4|9069.1|9062.6|305
1715723400000|2024-05-14 21:50:00|9070.7|9064.2|9069.1|9062.6|9071.7|9065.2|9068.9|9062.4|837
1715723700000|2024-05-14 21:55:00|9069|9062.5|9069.1|9062.6|9072.6|9066.1|9067.8|9061.3|849
1715724000000|2024-05-14 22:00:00|9069|9062.5|9068.6|9064.7|9070.8|9065.1|9068.5|9062.4|123
1715724300000|2024-05-14 22:05:00|9067.8|9065.4|9067.9|9065.5|9068|9065.6|9067.8|9065.3|21
1715724600000|2024-05-14 22:10:00|9067.7|9065.3|9068.2|9065.7|9068.5|9066.1|9067.5|9065.1|30
1715724900000|2024-05-14 22:15:00|9068.3|9065.9|9067.9|9065.5|9068.4|9065.9|9067.6|9065.2|77
1715725200000|2024-05-14 22:20:00|9067.8|9065.4|9067.9|9065.5|9068.1|9065.7|9067.8|9065.4|10
1715725500000|2024-05-14 22:25:00|9067.8|9065.4|9067.9|9065.5|9068.1|9065.7|9067.8|9065.4|79
1715725800000|2024-05-14 22:30:00|9068|9065.6|9067.9|9065.5|9068|9065.6|9067.2|9064.8|19
1715726100000|2024-05-14 22:35:00|9067.6|9065.2|9067.6|9065.2|9068.1|9065.7|9067.3|9064.9|30
1715726400000|2024-05-14 22:40:00|9067.5|9065.1|9067.5|9065.1|9067.7|9065.3|9067.4|9065|15
1715726700000|2024-05-14 22:45:00|9067.6|9065.2|9067.5|9065.1|9067.9|9065.5|9067.3|9064.9|24
1715727000000|2024-05-14 22:50:00|9067.6|9065.2|9067.8|9065.4|9068|9065.6|9067.6|9065.2|15
1715727300000|2024-05-14 22:55:00|9067.9|9065.5|9068|9065.6|9068|9065.6|9067.6|9065.2|23
1715727600000|2024-05-14 23:00:00|9067.9|9065.5|9068.6|9066.2|9068.6|9066.2|9067.8|9065.4|20
1715727900000|2024-05-14 23:05:00|9068.9|9066.5|9068.6|9066.2|9068.9|9066.5|9068.4|9066|18
1715728200000|2024-05-14 23:10:00|9068.5|9066.1|9069.2|9066.8|9069.2|9066.8|9068.5|9066.1|18
1715728500000|2024-05-14 23:15:00|9069.6|9067.2|9069.6|9067.2|9069.6|9067.2|9068.7|9066.3|13
1715728800000|2024-05-14 23:20:00|9069.7|9067.3|9069.4|9067|9069.7|9067.3|9069.3|9066.9|18
1715729100000|2024-05-14 23:25:00|9069.3|9066.9|9069.4|9067|9069.5|9067.1|9069.3|9066.9|10
1715729400000|2024-05-14 23:30:00|9069.3|9066.9|9070|9067.6|9070.4|9068|9069.3|9066.9|24
1715729700000|2024-05-14 23:35:00|9070.4|9068|9070|9067.6|9070.5|9068.1|9069.7|9067.3|16
1715730000000|2024-05-14 23:40:00|9069.9|9067.5|9069.3|9066.9|9070|9067.6|9069.2|9066.8|27
1715730300000|2024-05-14 23:45:00|9069.5|9067.1|9069.9|9067.5|9069.9|9067.5|9069.3|9066.9|24
1715730600000|2024-05-14 23:50:00|9070.2|9067.8|9068.8|9066.4|9070.2|9067.8|9068.8|9066.4|23
1715730900000|2024-05-14 23:55:00|9068.7|9066.3|9070.6|9068.2|9070.9|9068.5|9068.7|9066.3|52
1715731200000|2024-05-15 00:00:00|9070.9|9068.5|9068.2|9065.8|9072|9069.6|9068.1|9065.7|120
1715731500000|2024-05-15 00:05:00|9068.1|9065.7|9068|9065.6|9068.4|9066|9066.9|9064.5|100
1715731800000|2024-05-15 00:10:00|9067.9|9065.5|9069.4|9067|9069.9|9067.5|9067.9|9065.5|87
1715732100000|2024-05-15 00:15:00|9069.5|9067.1|9068.4|9066|9069.5|9067.1|9068.1|9065.7|66
1715732400000|2024-05-15 00:20:00|9068.3|9065.9|9067.6|9065.2|9068.3|9065.9|9067.5|9065.1|68
1715732700000|2024-05-15 00:25:00|9067.5|9065.1|9067.5|9065.1|9067.7|9065.3|9066.8|9064.4|54
1715733000000|2024-05-15 00:30:00|9067.1|9064.7|9066.7|9064.3|9067.5|9065.1|9066.7|9064.3|69
1715733300000|2024-05-15 00:35:00|9066.8|9064.4|9068.2|9065.8|9068.5|9066.1|9066.6|9064.2|62
1715733600000|2024-05-15 00:40:00|9068.3|9065.9|9068.6|9066.2|9068.8|9066.4|9068.1|9065.7|64
1715733900000|2024-05-15 00:45:00|9068.5|9066.1|9067.6|9065.2|9068.8|9066.4|9066.9|9065|58
1715734200000|2024-05-15 00:50:00|9067.5|9065.1|9065.6|9063.2|9068.8|9066.6|9064.9|9062.5|139
1715734500000|2024-05-15 00:55:00|9065.7|9063.3|9067|9064.6|9067.5|9065.1|9065.5|9063.1|85
1715734800000|2024-05-15 01:00:00|9067.1|9064.7|9067.2|9064.8|9067.5|9065.1|9066.3|9063.9|66
1715735100000|2024-05-15 01:05:00|9067.3|9064.9|9066.3|9064.8|9067.5|9065.3|9066.2|9064.2|63
1715735400000|2024-05-15 01:10:00|9066.4|9064.9|9067.2|9064.8|9067.4|9065.6|9066.3|9064.6|48
1715735700000|2024-05-15 01:15:00|9067.3|9064.9|9066.7|9065.2|9067.3|9065.4|9066.2|9063.8|77
1715736000000|2024-05-15 01:20:00|9066.8|9065.3|9066.8|9064.4|9067.3|9065.5|9066.5|9064.4|66
1715736300000|2024-05-15 01:25:00|9066.3|9064.8|9064.8|9063.3|9066.8|9064.9|9064.8|9062.8|63
1715736600000|2024-05-15 01:30:00|9064.9|9063.4|9065.3|9063.8|9066.2|9064.1|9064.7|9062.6|83
1715736900000|2024-05-15 01:35:00|9065.2|9063.7|9065.1|9063.6|9065.6|9063.9|9064.8|9063|44
1715737200000|2024-05-15 01:40:00|9065|9063.5|9065|9062.6|9065.2|9063.5|9064.4|9062|38
1715737500000|2024-05-15 01:45:00|9064.8|9063.3|9064.9|9063.4|9065.4|9063.5|9064.8|9062.7|28
1715737800000|2024-05-15 01:50:00|9065.3|9062.9|9065.5|9063.1|9065.8|9063.4|9064.6|9062.3|95
1715738100000|2024-05-15 01:55:00|9065.4|9063|9064.2|9061.8|9065.5|9063.1|9063.8|9061.4|64
1715738400000|2024-05-15 02:00:00|9064.1|9061.7|9063.7|9061.3|9064.8|9062.4|9063.7|9061.3|60
1715738700000|2024-05-15 02:05:00|9063.8|9061.4|9063.7|9061.3|9064|9061.6|9063.1|9060.7|70
1715739000000|2024-05-15 02:10:00|9063.6|9061.2|9065.3|9062.9|9065.3|9062.9|9063.6|9061.2|87
1715739300000|2024-05-15 02:15:00|9065.4|9063|9066|9063.6|9066.2|9063.8|9065.4|9063|87
1715739600000|2024-05-15 02:20:00|9065.9|9063.5|9065.4|9063.9|9066.3|9064.2|9065.3|9063.4|76
1715739900000|2024-05-15 02:25:00|9065.8|9063.4|9064.9|9062.5|9065.9|9063.5|9064.3|9061.9|44
1715740200000|2024-05-15 02:30:00|9064.6|9062.2|9064.5|9062.1|9065.4|9063|9064.5|9062.1|108
1715740500000|2024-05-15 02:35:00|9064.6|9062.2|9063.8|9061.4|9064.9|9062.5|9063.4|9061.3|64
1715740800000|2024-05-15 02:40:00|9063.3|9061.8|9062.6|9060.2|9063.6|9061.9|9061.6|9059.2|105
1715741100000|2024-05-15 02:45:00|9062.4|9060|9063.6|9061.2|9063.8|9061.6|9062.4|9060|52
1715741400000|2024-05-15 02:50:00|9063.8|9061.4|9062.5|9061|9063.9|9061.9|9062.5|9061|72
1715741700000|2024-05-15 02:55:00|9062.6|9061.1|9061.7|9060.2|9062.9|9061.1|9061.4|9059.3|81
1715742000000|2024-05-15 03:00:00|9061.6|9060.1|9061|9059.5|9062.1|9060.4|9060.8|9059.1|62
1715742300000|2024-05-15 03:05:00|9060.9|9059.4|9059.6|9058.1|9061.2|9059.7|9059.2|9057.2|74
1715742600000|2024-05-15 03:10:00|9059.5|9058|9061.4|9059|9061.5|9059.4|9059.5|9057.8|77
1715742900000|2024-05-15 03:15:00|9061.5|9059.1|9060.9|9058.5|9061.5|9059.3|9060.4|9058.5|21
1715743200000|2024-05-15 03:20:00|9060.7|9059.2|9061.1|9058.7|9061.4|9059.4|9060.6|9058.5|24
1715743500000|2024-05-15 03:25:00|9060.9|9058.5|9060|9058.5|9061|9058.7|9059.7|9058|52
1715743800000|2024-05-15 03:30:00|9060.7|9058.3|9059.6|9058.1|9060.7|9058.9|9059.5|9057.2|55
1715744100000|2024-05-15 03:35:00|9059.7|9058.2|9060.5|9059|9060.9|9059.1|9059.7|9057.9|40
1715744400000|2024-05-15 03:40:00|9060.4|9058.9|9060.2|9057.8|9060.9|9058.9|9059.6|9057.6|56
1715744700000|2024-05-15 03:45:00|9060.3|9057.9|9060.7|9058.3|9060.9|9058.9|9060|9057.7|55
1715745000000|2024-05-15 03:50:00|9060.9|9058.5|9059.7|9058.2|9061|9059|9059.5|9057.7|35
1715745300000|2024-05-15 03:55:00|9060.1|9057.7|9059.5|9058|9060.1|9058.2|9059.1|9057.1|28
1715745600000|2024-05-15 04:00:00|9059.4|9057.9|9060.8|9058.4|9060.8|9058.8|9059.2|9057.2|45
1715745900000|2024-05-15 04:05:00|9061|9058.6|9060.9|9058.5|9061.3|9058.9|9060.6|9058.2|39
1715746200000|2024-05-15 04:10:00|9061|9058.6|9061.1|9058.7|9061.2|9059.3|9060.5|9058.2|31
1715746500000|2024-05-15 04:15:00|9060.9|9058.5|9060.5|9058.1|9061|9059|9060.3|9057.9|47
1715746800000|2024-05-15 04:20:00|9060.7|9058.3|9060|9058.5|9060.7|9058.9|9059.9|9058|24
1715747100000|2024-05-15 04:25:00|9060.8|9058.4|9060.4|9058.9|9061|9059.1|9060.2|9058.1|62
1715747400000|2024-05-15 04:30:00|9060.3|9058.8|9062.2|9059.8|9062.4|9060|9060.3|9058.5|45
1715747700000|2024-05-15 04:35:00|9062.1|9059.7|9062.5|9060.1|9062.9|9060.5|9061.7|9059.7|27
1715748000000|2024-05-15 04:40:00|9062.6|9060.2|9063|9060.6|9063.4|9061|9062.5|9060.1|123
1715748300000|2024-05-15 04:45:00|9062.9|9060.5|9063.4|9061|9063.6|9061.2|9062.9|9060.5|59
1715748600000|2024-05-15 04:50:00|9063.3|9060.9|9063.7|9061.3|9063.8|9061.6|9062.8|9060.7|47
1715748900000|2024-05-15 04:55:00|9063.8|9061.4|9063|9060.6|9063.8|9061.4|9062.2|9060.4|52
1715749200000|2024-05-15 05:00:00|9062.9|9060.5|9062.7|9060.3|9063.3|9061.2|9062.1|9060.1|85
1715749500000|2024-05-15 05:05:00|9062.8|9060.4|9061.9|9059.5|9062.8|9060.4|9061.8|9059.4|79
1715749800000|2024-05-15 05:10:00|9061.8|9059.4|9059.7|9057.3|9062|9059.6|9058.9|9056.5|126
1715750100000|2024-05-15 05:15:00|9059.8|9057.4|9060.2|9057.8|9060.4|9058.1|9059.5|9057.1|56
1715750400000|2024-05-15 05:20:00|9060.3|9057.9|9059.4|9057|9060.6|9058.3|9058.8|9056.4|61
1715750700000|2024-05-15 05:25:00|9059.3|9056.9|9059.8|9057.4|9060.8|9058.4|9059|9056.6|47
1715751000000|2024-05-15 05:30:00|9059.9|9057.5|9060.8|9058.4|9060.9|9058.5|9059.5|9057.1|74
1715751300000|2024-05-15 05:35:00|9060.9|9058.5|9059.4|9057|9061.1|9058.7|9059.3|9056.9|51
1715751600000|2024-05-15 05:40:00|9058.8|9056.4|9059.4|9057|9059.4|9057|9057.9|9055.8|48
1715751900000|2024-05-15 05:45:00|9059.7|9057.3|9058.1|9055.7|9059.7|9057.3|9058|9055.6|46
1715752200000|2024-05-15 05:50:00|9058|9055.6|9057.6|9055.2|9058.8|9056.4|9057.5|9055.1|38
1715752500000|2024-05-15 05:55:00|9057.4|9055|9056|9053.6|9057.6|9055.2|9055.5|9053.1|92
1715752800000|2024-05-15 06:00:00|9056.1|9053.7|9057.6|9056.1|9058.6|9056.5|9055.9|9053.6|128
1715753100000|2024-05-15 06:05:00|9057.5|9056|9058.8|9056.4|9058.9|9056.9|9057.1|9055.3|112
1715753400000|2024-05-15 06:10:00|9058.7|9056.3|9058.7|9056.3|9059.8|9057.7|9057.5|9055.9|112
1715753700000|2024-05-15 06:15:00|9058.8|9056.4|9060.8|9058.4|9061.8|9059.7|9058.8|9056.4|125
1715754000000|2024-05-15 06:20:00|9060.9|9058.5|9060.1|9058.6|9060.9|9058.9|9060|9058|62
1715754300000|2024-05-15 06:25:00|9060.2|9058.7|9060.3|9058.8|9061.5|9059.8|9060.1|9058.6|61
1715754600000|2024-05-15 06:30:00|9060.4|9058.9|9059|9057.5|9060.7|9059.2|9058.6|9057.1|87
1715754900000|2024-05-15 06:35:00|9058.8|9057.3|9060.4|9058|9060.7|9058.4|9058.7|9057.2|52
1715755200000|2024-05-15 06:40:00|9060.3|9057.9|9057.9|9056.4|9060.3|9058.4|9057.1|9054.8|99
1715755500000|2024-05-15 06:45:00|9058|9056.5|9058|9056.5|9059.1|9056.8|9056.1|9054.6|98
1715755800000|2024-05-15 06:50:00|9057.9|9056.4|9056.6|9055.1|9058.5|9056.6|9056.3|9054.2|110
1715756100000|2024-05-15 06:55:00|9056.7|9055.2|9053.9|9052.4|9057.2|9055.7|9053.8|9051.8|129
1715756400000|2024-05-15 07:00:00|9053.8|9052.3|9051.8|9050.3|9054.2|9052.4|9050.9|9049.2|195
1715756700000|2024-05-15 07:05:00|9051.9|9050.4|9053.6|9052.1|9054.3|9052.8|9051.4|9049.3|174
1715757000000|2024-05-15 07:10:00|9053.5|9052|9053|9051.5|9055.2|9053.7|9052.9|9051.4|117
1715757300000|2024-05-15 07:15:00|9052.8|9051.3|9053.1|9051.6|9053.9|9052.4|9052.4|9050.7|113
1715757600000|2024-05-15 07:20:00|9053.2|9051.7|9052.5|9051|9054.7|9053.2|9051.8|9050.3|126
1715757900000|2024-05-15 07:25:00|9052.6|9051.1|9050.3|9048.8|9052.6|9051.1|9049.8|9048.3|115
1715758200000|2024-05-15 07:30:00|9050.2|9048.7|9050.9|9049.4|9052.2|9050.2|9049.4|9047.9|171
1715758500000|2024-05-15 07:35:00|9050.7|9049.2|9051|9049.5|9051.9|9050.4|9049.7|9048.2|118
1715758800000|2024-05-15 07:40:00|9050.7|9049.2|9048|9046.5|9050.8|9049.3|9047.6|9045.7|141
1715759100000|2024-05-15 07:45:00|9048.1|9046.6|9049.2|9047.7|9050|9048.5|9047.9|9045.7|149
1715759400000|2024-05-15 07:50:00|9049.3|9047.8|9053.4|9051|9053.5|9051.6|9049.3|9047.8|121
1715759700000|2024-05-15 07:55:00|9053.5|9051.1|9054.2|9052.7|9055.4|9053.5|9053.3|9051|160
1715760000000|2024-05-15 08:00:00|9054.1|9052.6|9054.5|9052.1|9055.5|9054|9053.4|9051.9|149
1715760300000|2024-05-15 08:05:00|9054.4|9052|9052.6|9051.1|9055.3|9052.9|9052.6|9050.7|107
1715760600000|2024-05-15 08:10:00|9052.5|9051|9052|9050.5|9053.2|9051.7|9052|9050.5|80
1715760900000|2024-05-15 08:15:00|9051.9|9050.4|9050.8|9049.3|9052.6|9051.1|9049.9|9048.2|127
1715761200000|2024-05-15 08:20:00|9050.7|9049.2|9049.1|9047.6|9052|9050.3|9049.1|9047.6|136
1715761500000|2024-05-15 08:25:00|9049.3|9047.8|9047.3|9045.8|9049.3|9047.8|9046.6|9045.1|176
1715761800000|2024-05-15 08:30:00|9047.4|9045.9|9048|9046.5|9049|9047.5|9047|9045.5|149
1715762100000|2024-05-15 08:35:00|9048.1|9046.6|9049.1|9047.6|9049.4|9047.9|9047.3|9045.8|115
1715762400000|2024-05-15 08:40:00|9049.2|9047.7|9047.3|9045.8|9049.4|9047.9|9045.3|9043.4|214
1715762700000|2024-05-15 08:45:00|9046.9|9045.4|9049.2|9047.7|9049.8|9048.3|9046.9|9045.4|112
1715763000000|2024-05-15 08:50:00|9049.3|9047.8|9050.4|9048.9|9051.8|9050.3|9049.3|9047.8|135
1715763300000|2024-05-15 08:55:00|9050.3|9048.8|9051.2|9048.8|9052.6|9050.8|9050.2|9048.7|115
1715763600000|2024-05-15 09:00:00|9051.1|9048.7|9051|9049.5|9052.3|9050.8|9050.3|9048.6|125
1715763900000|2024-05-15 09:05:00|9051.1|9049.6|9051.1|9049.6|9052.9|9051.4|9051|9049.5|118
1715764200000|2024-05-15 09:10:00|9051|9049.5|9051.7|9050.2|9052|9050.5|9049.4|9047.9|118
1715764500000|2024-05-15 09:15:00|9051.6|9050.1|9052.6|9051.1|9053.5|9052|9050.6|9049.1|132
1715764800000|2024-05-15 09:20:00|9052.7|9051.2|9053.2|9051.7|9053.5|9052|9052.5|9051|80
1715765100000|2024-05-15 09:25:00|9053.3|9051.8|9052.5|9051|9053.7|9052.2|9052.3|9050.8|98
1715765400000|2024-05-15 09:30:00|9052.4|9050.9|9053.7|9052.2|9054|9052.5|9052.1|9050.6|132
1715765700000|2024-05-15 09:35:00|9053.8|9052.3|9053.7|9052.2|9054.9|9053.4|9053.4|9051.9|86
1715766000000|2024-05-15 09:40:00|9053.6|9052.1|9053.7|9052.2|9054.5|9053|9053.1|9051.6|80
1715766300000|2024-05-15 09:45:00|9053.8|9052.3|9052.3|9050.8|9054.3|9052.8|9051.9|9050.4|78
1715766600000|2024-05-15 09:50:00|9052.6|9051.1|9052.8|9051.3|9053.7|9052.2|9052.3|9050.8|87
1715766900000|2024-05-15 09:55:00|9052.7|9051.2|9053.1|9051.6|9053.8|9052.3|9052.2|9050.7|85
1715767200000|2024-05-15 10:00:00|9053.2|9051.7|9053.2|9051.7|9053.8|9052.2|9052.4|9050.6|71
1715767500000|2024-05-15 10:05:00|9053.1|9051.6|9052.9|9051.4|9053.2|9051.7|9052.2|9050.7|54
1715767800000|2024-05-15 10:10:00|9052.7|9051.2|9052.4|9050.9|9053.1|9051.6|9051.6|9050.1|54
1715768100000|2024-05-15 10:15:00|9052.5|9051|9050.8|9049.3|9052.5|9051|9050.6|9049.1|65
1715768400000|2024-05-15 10:20:00|9050.6|9049.1|9052.3|9050.8|9052.5|9051|9050.2|9048.7|67
1715768700000|2024-05-15 10:25:00|9052.4|9050.9|9053.4|9051.9|9054|9052.5|9052|9050.2|91
1715769000000|2024-05-15 10:30:00|9053.1|9051.6|9055.3|9053.8|9055.3|9053.8|9053|9051.5|79
1715769300000|2024-05-15 10:35:00|9055.2|9053.7|9056.4|9054.9|9057|9055|9055.1|9053.6|96
1715769600000|2024-05-15 10:40:00|9056.5|9055|9058.6|9057.1|9058.7|9057.2|9055.6|9054.1|81
1715769900000|2024-05-15 10:45:00|9058.5|9057|9057.6|9056.1|9058.5|9057|9056.9|9054.5|116
1715770200000|2024-05-15 10:50:00|9057.5|9056|9055.5|9054|9057.6|9056.1|9054.6|9053.1|140
1715770500000|2024-05-15 10:55:00|9055.6|9054.1|9056.5|9055|9056.7|9055.2|9055|9053.5|99
1715770800000|2024-05-15 11:00:00|9056.7|9055.2|9055.6|9054.1|9056.9|9055.4|9055.2|9053.7|102
1715771100000|2024-05-15 11:05:00|9055.5|9054|9053.5|9052|9056.4|9054.9|9053.4|9051.9|86
1715771400000|2024-05-15 11:10:00|9053.6|9052.1|9055.9|9054.4|9056.4|9054.9|9053.5|9052|91
1715771700000|2024-05-15 11:15:00|9055.6|9054.1|9051.3|9049.8|9055.8|9054.3|9051.2|9049.7|143
1715772000000|2024-05-15 11:20:00|9051.2|9049.7|9054.7|9053.2|9054.7|9053.2|9051.1|9049.6|69
1715772300000|2024-05-15 11:25:00|9054.8|9053.3|9055.4|9053.9|9055.9|9054.4|9054.8|9053.3|102
1715772600000|2024-05-15 11:30:00|9055.5|9053|9054.1|9052.6|9055.6|9053.6|9053.7|9052.2|93
1715772900000|2024-05-15 11:35:00|9054.2|9052.7|9056.2|9054.7|9057.2|9055.7|9053.9|9052.4|103
1715773200000|2024-05-15 11:40:00|9056.3|9054.8|9054.6|9053.1|9057.1|9055.1|9054.3|9052.7|121
1715773500000|2024-05-15 11:45:00|9054.5|9053|9054.1|9052.6|9055.1|9053.6|9053.7|9051.7|121
1715773800000|2024-05-15 11:50:00|9054.2|9052.7|9053.6|9052.1|9054.9|9053.4|9052.5|9051|106
1715774100000|2024-05-15 11:55:00|9053.5|9052|9051.5|9050|9054|9052.4|9051.1|9049.6|148
1715774400000|2024-05-15 12:00:00|9051.7|9050.2|9049.3|9047.8|9052.8|9051.3|9049.3|9047.8|148
1715774700000|2024-05-15 12:05:00|9049.2|9047.7|9047.7|9046.2|9049.3|9047.8|9045.2|9043.4|245
1715775000000|2024-05-15 12:10:00|9047.8|9046.3|9051.6|9049.2|9051.7|9049.9|9047.5|9045.5|159
1715775300000|2024-05-15 12:15:00|9051.5|9049.1|9048.9|9047.4|9051.7|9049.8|9048|9046|188
1715775600000|2024-05-15 12:20:00|9049|9047.5|9045.4|9043|9049.9|9047.9|9042.6|9040.8|278
1715775900000|2024-05-15 12:25:00|9045.7|9043.3|9052.4|9047.4|9052.4|9047.4|9044.8|9042.4|375
1715776200000|2024-05-15 12:30:00|9049.7|9044.7|9029|9026.6|9050.1|9045.1|9016.1|9013.7|1509
1715776500000|2024-05-15 12:35:00|9028.7|9026.3|9038.2|9035.8|9041.5|9039.1|9028.7|9026.3|1283
1715776800000|2024-05-15 12:40:00|9038.1|9035.7|9029.1|9026.7|9043.9|9041.5|9028.6|9026.2|1052
1715777100000|2024-05-15 12:45:00|9029.5|9027.1|9034.5|9032.1|9036.3|9033.9|9027.2|9024.8|948
1715777400000|2024-05-15 12:50:00|9034.4|9032|9034.5|9033|9038.5|9036.1|9032.8|9030.7|765
1715777700000|2024-05-15 12:55:00|9034.6|9033.1|9036.3|9034.8|9036.9|9035.4|9032.1|9030.6|601
1715778000000|2024-05-15 13:00:00|9036.5|9035|9038|9036.5|9043.8|9041.9|9036.5|9035|628
1715778300000|2024-05-15 13:05:00|9037.8|9036.3|9034.8|9033.3|9038|9036.5|9030.4|9028.8|519
1715778600000|2024-05-15 13:10:00|9034.6|9033.1|9032|9030.5|9036.1|9034.6|9030.4|9028.9|457
1715778900000|2024-05-15 13:15:00|9032.1|9030.6|9036.9|9035.4|9037.8|9036.3|9032|9029.9|487
1715779200000|2024-05-15 13:20:00|9037|9035.5|9037.2|9035.7|9040|9038.5|9036.1|9034.6|411
1715779500000|2024-05-15 13:25:00|9037.4|9035.9|9037.3|9035.8|9038.1|9036.6|9033.5|9032|300
1715779800000|2024-05-15 13:30:00|9037.1|9035.6|9038.2|9036.7|9039.9|9038.4|9036|9034.5|426
1715780100000|2024-05-15 13:35:00|9038.4|9036.9|9039.2|9037.7|9041.7|9040.2|9036.6|9035.1|452
1715780400000|2024-05-15 13:40:00|9039.6|9038.1|9045.6|9044.1|9046|9044.5|9038.8|9037.3|331
1715780700000|2024-05-15 13:45:00|9045.8|9044.3|9055.1|9053.6|9057|9055.5|9045.3|9043.8|376
1715781000000|2024-05-15 13:50:00|9055.4|9053.9|9062.4|9060.9|9064.1|9062.6|9053.5|9051.5|549
1715781300000|2024-05-15 13:55:00|9062.6|9061.1|9057.4|9055.9|9063.7|9062.2|9057.2|9055.1|420
1715781600000|2024-05-15 14:00:00|9057.5|9056|9058.2|9055.8|9064.2|9062.7|9057.5|9055.7|363
1715781900000|2024-05-15 14:05:00|9058.3|9055.9|9055.2|9052.8|9060.4|9058.6|9055.1|9052.7|331
1715782200000|2024-05-15 14:10:00|9055.4|9053|9055.8|9054.3|9056.5|9055|9052.8|9050.5|275
1715782500000|2024-05-15 14:15:00|9055.9|9054.4|9056.3|9054.8|9058.2|9056.7|9055.3|9053.8|240
1715782800000|2024-05-15 14:20:00|9056.2|9054.7|9051.3|9049.8|9056.8|9055.3|9051.3|9049.7|273
1715783100000|2024-05-15 14:25:00|9051.2|9049.7|9048.4|9046.9|9053|9051.5|9045.4|9043.1|337
1715783400000|2024-05-15 14:30:00|9048.6|9047.1|9046.3|9044.8|9049.3|9047.8|9046.2|9044.7|232
1715783700000|2024-05-15 14:35:00|9046.4|9044.9|9048.8|9046.4|9049.2|9046.8|9044.8|9042.7|309
1715784000000|2024-05-15 14:40:00|9048.7|9046.3|9047.8|9046.3|9050.7|9048.5|9045.9|9044|237
1715784300000|2024-05-15 14:45:00|9047.9|9046.4|9048.7|9047.2|9052.8|9051.2|9047.8|9046.3|242
1715784600000|2024-05-15 14:50:00|9048.6|9047.1|9047.7|9046.2|9050.3|9048.7|9046.2|9044.7|314
1715784900000|2024-05-15 14:55:00|9048.1|9046.6|9048.8|9047.3|9050.9|9048.8|9047.7|9046.2|275
1715785200000|2024-05-15 15:00:00|9048.6|9047.1|9047.6|9046.1|9049.4|9047.8|9047.2|9045.2|287
1715785500000|2024-05-15 15:05:00|9047.5|9046|9040.9|9039.4|9047.6|9046.1|9040|9038.5|236
1715785800000|2024-05-15 15:10:00|9041|9039.5|9039.1|9037.6|9042.1|9040.5|9037.7|9035.8|259
1715786100000|2024-05-15 15:15:00|9039|9037.5|9039.1|9037.6|9042.1|9039.7|9037.5|9036|235
1715786400000|2024-05-15 15:20:00|9039.2|9037.7|9036.2|9034.7|9039.3|9037.8|9034.9|9033.4|253
1715786700000|2024-05-15 15:25:00|9035.7|9034.2|9033|9031.5|9037.2|9035.7|9032.1|9030.5|246
1715787000000|2024-05-15 15:30:00|9032.9|9031.4|9033.7|9032.2|9034.5|9032.5|9031.4|9029.9|306
1715787300000|2024-05-15 15:35:00|9033.6|9032.1|9035.7|9033.3|9035.9|9034.4|9033.6|9032.1|191
1715787600000|2024-05-15 15:40:00|9035.2|9033.7|9035.9|9034.4|9037.9|9036.4|9034.5|9033|168
1715787900000|2024-05-15 15:45:00|9036|9034.5|9038.6|9037.1|9038.6|9037.1|9035.1|9033.6|137
1715788200000|2024-05-15 15:50:00|9038.5|9037|9040.1|9038.6|9040.7|9039.2|9038.3|9036.8|161
1715788500000|2024-05-15 15:55:00|9039.9|9038.4|9042.4|9040.9|9043.9|9042.4|9039.9|9038.4|210
1715788800000|2024-05-15 16:00:00|9042.3|9040.8|9043.4|9041.9|9045.7|9044.2|9042.3|9040.8|209
1715789100000|2024-05-15 16:05:00|9043.6|9042.1|9042.3|9040.8|9044.1|9042.6|9041.7|9040.2|141
1715789400000|2024-05-15 16:10:00|9042.1|9040.6|9037.6|9036.1|9042.1|9040.6|9035.6|9034|187
1715789700000|2024-05-15 16:15:00|9037.7|9036.2|9037.1|9035.6|9039.6|9038.1|9037.1|9035.6|134
1715790000000|2024-05-15 16:20:00|9036.8|9035.3|9036.6|9034.2|9036.8|9035.3|9034.5|9032.7|214
1715790300000|2024-05-15 16:25:00|9036.5|9034.1|9036.6|9034.2|9038|9036|9035.8|9033.4|140
1715790600000|2024-05-15 16:30:00|9036.5|9034.1|9029.4|9027.9|9037.3|9034.9|9029.3|9027.8|228
1715790900000|2024-05-15 16:35:00|9029.5|9028|9031.2|9029.7|9031.6|9029.7|9028.4|9026.5|163
1715791200000|2024-05-15 16:40:00|9031|9029.5|9033|9030.6|9034.4|9032.2|9029.4|9027.5|231
1715791500000|2024-05-15 16:45:00|9032.9|9030.5|9035.4|9033|9036.4|9034|9032.2|9030.2|225
1715791800000|2024-05-15 16:50:00|9035.2|9032.8|9035.4|9033|9037.9|9036.4|9034.6|9032.2|205
1715792100000|2024-05-15 16:55:00|9034.7|9032.3|9030.9|9028.5|9036|9034|9030.2|9027.8|160
1715792400000|2024-05-15 17:00:00|9030.8|9028.4|9028.7|9026.3|9031.5|9029.1|9027.8|9026.1|176
1715792700000|2024-05-15 17:05:00|9028.9|9026.5|9027.4|9025.9|9029|9027.3|9026.7|9025|151
1715793000000|2024-05-15 17:10:00|9027.3|9025.8|9025.3|9023.8|9027.9|9026.4|9025.2|9023.7|136
1715793300000|2024-05-15 17:15:00|9025.2|9023.7|9027.7|9026.2|9027.7|9026.2|9024|9022.5|183
1715793600000|2024-05-15 17:20:00|9027.6|9026.1|9030.2|9028.7|9030.9|9029.4|9027.4|9025.6|138
1715793900000|2024-05-15 17:25:00|9030.3|9028.8|9030|9027.6|9031.6|9030.1|9029|9027.5|119
1715794200000|2024-05-15 17:30:00|9029.9|9027.5|9027.4|9025.9|9030|9028.5|9026.8|9025.3|82
1715794500000|2024-05-15 17:35:00|9027.5|9026|9025.7|9024.2|9028.8|9027.3|9025.6|9024.1|132
1715794800000|2024-05-15 17:40:00|9025.6|9024.1|9026.5|9025|9027.9|9026.4|9025.2|9023.7|93
1715795100000|2024-05-15 17:45:00|9026.6|9025.1|9025.4|9023.9|9027.5|9025.8|9025.4|9023.4|89
1715795400000|2024-05-15 17:50:00|9025.5|9024|9022.7|9021.2|9025.7|9024.2|9022.3|9020.8|131
1715795700000|2024-05-15 17:55:00|9022.8|9021.3|9024.8|9023.3|9024.8|9023.3|9022.5|9021|106
1715796000000|2024-05-15 18:00:00|9024.7|9023.2|9026.5|9025|9026.8|9025.1|9024.1|9022.5|148
1715796300000|2024-05-15 18:05:00|9026.4|9024|9025.6|9024.1|9027.9|9025.7|9025.3|9023.8|113
1715796600000|2024-05-15 18:10:00|9025.5|9024|9030.1|9027.7|9030.2|9028|9025.4|9023.9|141
1715796900000|2024-05-15 18:15:00|9030.2|9027.8|9031.1|9029.6|9031.7|9029.6|9028.6|9027.1|124
1715797200000|2024-05-15 18:20:00|9031.4|9029.9|9033.5|9032|9033.7|9032.2|9031.4|9029.6|123
1715797500000|2024-05-15 18:25:00|9033.6|9032.1|9033.2|9031.7|9033.9|9032.1|9032.6|9031.1|88
1715797800000|2024-05-15 18:30:00|9033.1|9031.6|9032.7|9031.2|9033.3|9031.6|9031.4|9029.9|86
1715798100000|2024-05-15 18:35:00|9032.8|9031.3|9036.2|9034.7|9036.5|9034.7|9032.8|9031|113
1715798400000|2024-05-15 18:40:00|9036.3|9034.8|9033.3|9031.8|9036.3|9034.8|9032.6|9031.1|117
1715798700000|2024-05-15 18:45:00|9033.2|9031.7|9033|9031.5|9033.5|9032|9032.9|9031.4|71
1715799000000|2024-05-15 18:50:00|9032.8|9031.3|9031.3|9029.8|9032.8|9031.3|9030.8|9028.9|106
1715799300000|2024-05-15 18:55:00|9031.4|9029.9|9030.2|9028.7|9031.5|9030|9030.1|9028.6|108
1715799600000|2024-05-15 19:00:00|9030.7|9028.3|9027.6|9025.2|9031.1|9028.7|9027.3|9024.9|124
1715799900000|2024-05-15 19:05:00|9027.7|9025.3|9029.5|9028|9029.7|9028.2|9026.7|9024.6|105
1715800200000|2024-05-15 19:10:00|9029.7|9028.2|9029.4|9027.9|9030.2|9028.4|9029.1|9027.3|77
1715800500000|2024-05-15 19:15:00|9029.5|9028|9028|9026.5|9029.5|9028|9027.2|9025.2|105
1715800800000|2024-05-15 19:20:00|9028.1|9026.6|9027.5|9025.1|9028.1|9026.6|9026.9|9025.1|84
1715801100000|2024-05-15 19:25:00|9027.4|9025|9027.8|9026.3|9028.2|9026.3|9026.8|9024.7|80
1715801400000|2024-05-15 19:30:00|9027.9|9026.4|9030.6|9029.1|9031.5|9029.5|9027.9|9026.4|67
1715801700000|2024-05-15 19:35:00|9030.7|9029.2|9031.2|9028.8|9031.3|9029.3|9030.3|9028.4|70
1715802000000|2024-05-15 19:40:00|9031.3|9028.9|9029.7|9028.2|9031.3|9029.3|9029.6|9027.7|75
1715802300000|2024-05-15 19:45:00|9029.8|9028.3|9029.3|9027.8|9030.3|9028.4|9029.2|9027.3|63
1715802600000|2024-05-15 19:50:00|9029.7|9028.2|9028.6|9027.1|9030.2|9028.6|9028.2|9026.7|49
1715802900000|2024-05-15 19:55:00|9028.5|9027|9028.1|9026.6|9028.5|9027|9026.6|9025.1|101
1715803200000|2024-05-15 20:00:00|9028|9026.5|9027.1|9024.7|9028.1|9026.6|9026.5|9024.6|74
1715803500000|2024-05-15 20:05:00|9027.2|9024.8|9027.2|9024.8|9027.7|9025.8|9026.8|9024.6|40
1715803800000|2024-05-15 20:10:00|9027.4|9025|9024.7|9023.2|9027.4|9025.3|9024.6|9022.6|91
1715804100000|2024-05-15 20:15:00|9024.8|9023.3|9021.9|9019.5|9024.8|9023.3|9020.7|9018.9|116
1715804400000|2024-05-15 20:20:00|9021.8|9019.4|9022|9019.6|9022.4|9020.1|9021.1|9018.7|86
1715804700000|2024-05-15 20:25:00|9022.1|9019.7|9023.1|9021.6|9024.2|9021.8|9021.7|9019.3|85
1715805000000|2024-05-15 20:30:00|9023.2|9021.7|9023.9|9021.5|9024|9022|9023.2|9021.1|28
1715805300000|2024-05-15 20:35:00|9023.8|9021.4|9023.4|9021.9|9024.1|9022|9023.3|9021.3|36
1715805600000|2024-05-15 20:40:00|9023.5|9022|9024.3|9021.9|9024.3|9022|9023.4|9021.5|24
1715805900000|2024-05-15 20:45:00|9024.1|9021.7|9023.7|9022.2|9024.2|9022.2|9023.5|9021.4|16
1715806200000|2024-05-15 20:50:00|9024.1|9021.7|9023.9|9021.5|9024.4|9022.4|9023.3|9021|52
1715806500000|2024-05-15 20:55:00|9024.6|9020.7|9024.7|9019|9026.7|9020.9|9024.5|9019|200
1715806800000|2024-05-15 21:00:00|9026|9019.5|9024.9|9018.4|9027.6|9021.1|9024.6|9018.1|226
1715810100000|2024-05-15 21:55:00|9025.7|9019.2|9026|9019.5|9033.1|9026.6|9025.5|9019|688
1715810400000|2024-05-15 22:00:00|9025.2|9018.7|9020.6|9016.7|9025.2|9018.7|9020.4|9013.9|169
1715810700000|2024-05-15 22:05:00|9019.9|9017.5|9017.4|9015|9020.3|9017.9|9017.4|9015|67
1715811000000|2024-05-15 22:10:00|9017.5|9015.1|9017.9|9015.5|9018.5|9016.1|9017.3|9014.9|24
1715811300000|2024-05-15 22:15:00|9018.7|9016.3|9018.6|9016.2|9018.8|9016.4|9017.7|9015.3|31
1715811600000|2024-05-15 22:20:00|9018.7|9016.3|9018.4|9016|9018.9|9016.5|9018.2|9015.8|23
1715811900000|2024-05-15 22:25:00|9018.3|9015.9|9018|9015.6|9018.4|9016|9017.6|9015.2|52
1715812200000|2024-05-15 22:30:00|9017.9|9015.5|9016.9|9014.5|9017.9|9015.5|9016.8|9014.4|48
1715812500000|2024-05-15 22:35:00|9016.8|9014.4|9016.3|9013.9|9017|9014.6|9016.2|9013.8|41
1715812800000|2024-05-15 22:40:00|9016.5|9014.1|9015.9|9013.5|9016.6|9014.2|9015.5|9013.1|45
1715813100000|2024-05-15 22:45:00|9016.2|9013.8|9014.4|9012|9016.6|9014.2|9014.3|9011.9|61
1715813400000|2024-05-15 22:50:00|9014.5|9012.1|9014.4|9012|9015.1|9012.7|9013.9|9011.5|58
1715813700000|2024-05-15 22:55:00|9014.5|9012.1|9015.5|9013.1|9015.8|9013.4|9014.5|9012.1|18
1715814000000|2024-05-15 23:00:00|9015.1|9012.7|9014.7|9012.3|9016|9013.6|9014.6|9012.2|51
1715814300000|2024-05-15 23:05:00|9014.9|9012.5|9015.6|9013.2|9016.7|9014.3|9014.7|9012.3|42
1715814600000|2024-05-15 23:10:00|9015.5|9013.1|9014.1|9011.7|9015.5|9013.1|9013.2|9010.8|47
1715814900000|2024-05-15 23:15:00|9014.2|9011.8|9012.5|9010.1|9014.3|9011.9|9012.5|9010.1|42
1715815200000|2024-05-15 23:20:00|9012.7|9010.3|9011.4|9009|9013|9010.6|9010|9007.6|114
1715815500000|2024-05-15 23:25:00|9011.3|9008.9|9011.2|9008.8|9011.8|9009.4|9010|9007.6|91
1715815800000|2024-05-15 23:30:00|9011.3|9008.9|9010|9007.6|9011.4|9009|9009.9|9007.5|91
1715816100000|2024-05-15 23:35:00|9010.1|9007.7|9011.1|9008.7|9012.4|9010|9008.3|9005.9|106
1715816400000|2024-05-15 23:40:00|9011|9008.6|9011|9008.6|9011.6|9009.2|9010.9|9008.5|33
1715816700000|2024-05-15 23:45:00|9010.9|9008.5|9006.7|9004.3|9010.9|9008.5|9006.7|9004.3|92
1715817000000|2024-05-15 23:50:00|9007|9004.6|9008.5|9006.1|9010|9007.6|9007|9004.6|66
1715817300000|2024-05-15 23:55:00|9008.6|9006.2|9008|9005.6|9008.6|9006.2|9006.8|9004.4|147
1715817600000|2024-05-16 00:00:00|9008.1|9005.7|9010|9007.6|9011.8|9009.4|9008|9005.6|185
1715817900000|2024-05-16 00:05:00|9009.9|9007.5|9009.7|9007.3|9010.4|9008|9007.6|9005.2|136
1715818200000|2024-05-16 00:10:00|9009.6|9007.2|9007.7|9005.3|9009.7|9007.3|9007.5|9005.3|143
1715818500000|2024-05-16 00:15:00|9007.6|9005.2|9007.4|9005|9009.2|9006.9|9006.5|9004.8|138
1715818800000|2024-05-16 00:20:00|9007|9004.6|9004.1|9001.7|9007.1|9004.7|9002.6|9000.2|114
1715819100000|2024-05-16 00:25:00|9004.2|9001.8|9001.8|8999.4|9005.1|9002.7|9000.6|8998.2|138
1715819400000|2024-05-16 00:30:00|9001.6|8999.2|8998.1|8995.7|9003.5|9001.1|8998|8995.6|186
1715819700000|2024-05-16 00:35:00|8998.3|8995.9|8998|8995.6|8998.9|8996.5|8996.5|8994.1|141
1715820000000|2024-05-16 00:40:00|8998.3|8995.9|8997.3|8994.9|8999.2|8996.8|8996.7|8994.3|115
1715820300000|2024-05-16 00:45:00|8997.4|8995|8996.5|8994.1|8997.8|8995.4|8995.2|8992.8|127
1715820600000|2024-05-16 00:50:00|8996.4|8994|8994.1|8991.7|8998.1|8995.7|8993.8|8991.4|159
1715820900000|2024-05-16 00:55:00|8993.9|8991.5|8990.9|8988.5|8994.1|8991.7|8989.3|8986.9|204
1715821200000|2024-05-16 01:00:00|8990.8|8988.4|8996.3|8993.9|8996.3|8993.9|8990.6|8988.2|171
1715821500000|2024-05-16 01:05:00|8996.1|8993.7|9000.2|8997.8|9000.2|8997.8|8996.1|8993.7|130
1715821800000|2024-05-16 01:10:00|9000.5|8998.1|8997|8994.6|9002.4|9000|8996.9|8994.5|98
1715822100000|2024-05-16 01:15:00|8996.9|8994.5|8993.1|8990.7|8997.5|8995.1|8993|8990.6|134
1715822400000|2024-05-16 01:20:00|8993|8990.6|8993.4|8991|8993.7|8991.3|8990.6|8988.2|237
1715822700000|2024-05-16 01:25:00|8993.5|8991.1|8994.8|8992.4|8995.6|8993.2|8992.2|8989.8|90
1715823000000|2024-05-16 01:30:00|8995.3|8992.9|8992.8|8990.4|8996.1|8993.7|8992.6|8990.2|162
1715823300000|2024-05-16 01:35:00|8992.7|8990.3|8995.1|8992.7|8995.7|8993.3|8990.7|8988.3|166
1715823600000|2024-05-16 01:40:00|8995.2|8992.8|8998.1|8995.7|8998.4|8996|8995.1|8992.7|176
1715823900000|2024-05-16 01:45:00|8997.9|8995.5|8999.7|8997.3|9001.1|8998.7|8997.6|8995.5|249
1715824200000|2024-05-16 01:50:00|8999.8|8997.4|9001.3|8998.9|9001.3|8998.9|8997|8995.1|221
1715824500000|2024-05-16 01:55:00|9001.2|8998.8|9000.7|8998.3|9002.5|9000.1|9000.2|8997.8|153
1715824800000|2024-05-16 02:00:00|9000.6|8998.2|9004.5|9002.1|9004.9|9002.5|9000.6|8998.2|179
1715825100000|2024-05-16 02:05:00|9004.6|9002.2|9007.1|9004.7|9007.4|9005.3|9004.3|9001.9|162
1715825400000|2024-05-16 02:10:00|9007|9004.6|9005.9|9004.4|9007.8|9005.6|9005.9|9003.6|140
1715825700000|2024-05-16 02:15:00|9006.2|9004.7|9007.6|9005.2|9008.9|9006.5|9006.2|9004.3|101
1715826000000|2024-05-16 02:20:00|9007.7|9005.3|9003.5|9001.1|9007.8|9005.4|9003.2|9000.8|135
1715826300000|2024-05-16 02:25:00|9003.6|9001.2|9001.4|8999|9003.8|9001.4|9000.4|8998|141
1715826600000|2024-05-16 02:30:00|9001.3|8998.9|9002|8999.6|9002.2|8999.8|9000.1|8997.7|132
1715826900000|2024-05-16 02:35:00|9001.6|8999.2|8999.1|8996.7|9003.2|9000.8|8999.1|8996.7|96
1715827200000|2024-05-16 02:40:00|8999.2|8996.8|9001.4|8999|9001.9|8999.5|8998.5|8996.1|121
1715827500000|2024-05-16 02:45:00|9001.5|8999.1|9000.4|8998|9001.7|8999.3|8999.9|8997.5|138
1715827800000|2024-05-16 02:50:00|9000.2|8997.8|9000.6|8998.2|9000.8|8998.4|9000|8997.6|109
1715828100000|2024-05-16 02:55:00|9000.7|8998.3|9001.6|8999.2|9002|8999.7|9000.3|8997.9|114
1715828400000|2024-05-16 03:00:00|9001.7|8999.3|9001.6|8999.2|9002.9|9000.5|9000.4|8998.4|166
1715828700000|2024-05-16 03:05:00|9001.7|8999.3|9002.8|9000.4|9003.4|9001|9001.7|8999.3|84
1715829000000|2024-05-16 03:10:00|9002.9|9000.5|9003.6|9001.2|9003.8|9001.7|9002.8|9000.4|123
1715829300000|2024-05-16 03:15:00|9003.4|9001|9003.6|9001.2|9004.3|9001.9|9003.2|9000.8|76
1715829600000|2024-05-16 03:20:00|9003.5|9001.1|9002.6|9001.1|9004.1|9001.7|9002.4|9000.4|61
1715829900000|2024-05-16 03:25:00|9002.7|9001.2|9001.5|9000|9003.2|9001.3|9001.3|8999.3|70
1715830200000|2024-05-16 03:30:00|9001.6|9000.1|9001.9|8999.5|9002.9|9001.1|9001.5|8999.1|124
1715830500000|2024-05-16 03:35:00|9002|8999.6|9003|9000.6|9003.1|9000.7|9001.1|8998.7|97
1715830800000|2024-05-16 03:40:00|9003.1|9000.7|9004.7|9002.3|9004.9|9002.5|9002.8|9000.4|116
1715831100000|2024-05-16 03:45:00|9004.8|9002.4|9005.6|9003.2|9006|9004|9004.7|9002.3|65
1715831400000|2024-05-16 03:50:00|9005.5|9003.1|9005.3|9002.9|9005.7|9003.8|9004.8|9002.8|45
1715831700000|2024-05-16 03:55:00|9005.2|9002.8|9004.5|9003|9005.7|9003.8|9003.8|9001.7|90
1715832000000|2024-05-16 04:00:00|9004.6|9003.1|9006.7|9004.3|9007.1|9005.3|9004.5|9003|94
1715832300000|2024-05-16 04:05:00|9006.6|9004.2|9007.7|9005.3|9007.8|9005.8|9006.4|9004|75
1715832600000|2024-05-16 04:10:00|9007.6|9005.2|9008.4|9006|9008.5|9006.4|9006.7|9004.5|84
1715832900000|2024-05-16 04:15:00|9008.3|9005.9|9008.8|9006.4|9009|9006.6|9008.1|9005.7|51
1715833200000|2024-05-16 04:20:00|9008.7|9006.3|9007.7|9005.3|9008.7|9006.3|9006.9|9004.5|98
1715833500000|2024-05-16 04:25:00|9007.8|9005.4|9007.1|9004.7|9007.8|9005.7|9006.9|9004.5|95
1715833800000|2024-05-16 04:30:00|9006.9|9004.5|9007.5|9006|9007.8|9006.2|9006.6|9004.2|73
1715834100000|2024-05-16 04:35:00|9007.6|9006.1|9004.7|9003.2|9008|9006.1|9004.4|9002.2|92
1715834400000|2024-05-16 04:40:00|9004.6|9003.1|9005|9002.6|9005.2|9003.1|9004.4|9002|74
1715834700000|2024-05-16 04:45:00|9005.1|9002.7|9004.5|9002.1|9005.8|9003.4|9004.4|9002|79
1715835000000|2024-05-16 04:50:00|9004.6|9002.2|9004.6|9002.2|9005|9002.6|9003.8|9001.4|59
1715835300000|2024-05-16 04:55:00|9004.5|9002.1|9008|9005.6|9008.4|9006|9004.4|9002|106
1715835600000|2024-05-16 05:00:00|9007.9|9005.5|9005.5|9003.1|9008.2|9005.8|9005.5|9003.1|93
1715835900000|2024-05-16 05:05:00|9005.4|9003|9007|9004.6|9007|9004.6|9004.5|9002.3|67
1715836200000|2024-05-16 05:10:00|9006.9|9004.5|9007.2|9004.8|9007.6|9005.2|9006.3|9004|56
1715836500000|2024-05-16 05:15:00|9007.4|9005|9007.9|9005.5|9007.9|9005.6|9006.8|9004.4|46
1715836800000|2024-05-16 05:20:00|9008|9005.6|9007.7|9005.3|9009.5|9007.1|9007.4|9005|108
1715837100000|2024-05-16 05:25:00|9007.8|9005.4|9008.1|9005.7|9008.9|9006.9|9007.7|9005.3|32
1715837400000|2024-05-16 05:30:00|9007.8|9005.4|9007.7|9005.3|9008|9005.6|9006.9|9004.5|90
1715837700000|2024-05-16 05:35:00|9007.8|9005.4|9009.1|9006.7|9009.3|9006.9|9007.3|9004.9|103
1715838000000|2024-05-16 05:40:00|9009.2|9006.8|9009.8|9007.4|9011|9008.6|9009.1|9006.7|69
1715838300000|2024-05-16 05:45:00|9009.7|9007.3|9009.9|9007.5|9010.2|9008|9009.1|9007|75
1715838600000|2024-05-16 05:50:00|9010.5|9008.1|9014|9011.6|9014.8|9012.4|9010.5|9008.1|85
1715838900000|2024-05-16 05:55:00|9013.9|9011.5|9014.4|9012|9014.8|9012.4|9012.9|9010.5|88
1715839200000|2024-05-16 06:00:00|9014.3|9011.9|9014.7|9012.3|9015.3|9012.9|9010.6|9008.2|176
1715839500000|2024-05-16 06:05:00|9015.1|9012.7|9010.9|9009.4|9015.1|9012.7|9010|9008.5|153
1715839800000|2024-05-16 06:10:00|9010.8|9009.3|9012.4|9010.9|9013.9|9011.6|9010.3|9008.5|136
1715840100000|2024-05-16 06:15:00|9012.8|9010.4|9012.3|9010.8|9013.6|9011.7|9011.6|9010.1|101
1715840400000|2024-05-16 06:20:00|9012.4|9010.9|9012|9010.5|9012.7|9011.2|9010.7|9009.2|93
1715840700000|2024-05-16 06:25:00|9011.9|9010.4|9013|9010.6|9013.8|9011.9|9011.3|9009.8|106
1715841000000|2024-05-16 06:30:00|9012.9|9010.5|9012.1|9010.6|9013.3|9011.3|9010.6|9009|131
1715841300000|2024-05-16 06:35:00|9012|9010.5|9011.7|9010.2|9012.5|9011|9010.2|9008.6|94
1715841600000|2024-05-16 06:40:00|9011.9|9010.4|9014.2|9012.7|9014.6|9013.1|9011.2|9009.7|84
1715841900000|2024-05-16 06:45:00|9014.4|9012.9|9013.7|9012.2|9016|9014.5|9013.6|9012.1|99
1715842200000|2024-05-16 06:50:00|9013.8|9012.3|9013|9011.5|9014|9012.5|9011.7|9010.2|136
1715842500000|2024-05-16 06:55:00|9012.9|9011.4|9013.1|9011.6|9013.8|9012.3|9011.5|9009.6|111
1715842800000|2024-05-16 07:00:00|9013|9011.5|9011.4|9009.9|9013.1|9011.5|9008.8|9007|209
1715843100000|2024-05-16 07:05:00|9011.5|9010|9012|9009.6|9013.1|9011.6|9009.8|9007.8|160
1715843400000|2024-05-16 07:10:00|9012.1|9009.7|9010.2|9007.8|9013.2|9011.7|9010.1|9007.7|189
1715843700000|2024-05-16 07:15:00|9010.1|9007.7|9008.4|9006|9011.2|9009|9008.3|9005.9|159
1715844000000|2024-05-16 07:20:00|9008.3|9005.9|9007.8|9005.4|9009.1|9006.7|9006.4|9004.5|162
1715844300000|2024-05-16 07:25:00|9007.6|9005.2|9007.8|9005.4|9009.8|9007.8|9007.3|9005.1|122
1715844600000|2024-05-16 07:30:00|9007.6|9005.2|9007.7|9005.3|9008.6|9006.4|9006.3|9004.2|122
1715844900000|2024-05-16 07:35:00|9007.6|9005.2|9005.2|9003.7|9007.6|9005.5|9004.5|9002.1|166
1715845200000|2024-05-16 07:40:00|9005.1|9003.6|9004.1|9002.6|9005.2|9003.6|9002.9|9000.7|140
1715845500000|2024-05-16 07:45:00|9003.9|9002.4|9005.1|9002.7|9006.1|9004.1|9003.1|9001.6|146
1715845800000|2024-05-16 07:50:00|9005.2|9002.8|9003.9|9001.5|9006.3|9003.9|9002.1|9000.2|214
1715846100000|2024-05-16 07:55:00|9003.8|9002.4|9000.9|8999.4|9005.4|9003.4|8999.8|8997.8|283
1715846400000|2024-05-16 08:00:00|9001.4|8999|9001.9|9000.4|9002.5|9000.5|8999.3|8997.1|134
1715846700000|2024-05-16 08:05:00|9001.8|9000.3|9004.7|9003.2|9005.1|9003.2|9001.5|8999.6|147
1715847000000|2024-05-16 08:10:00|9004.6|9003.1|9009.5|9008|9009.9|9008.4|9003.9|9001.5|141
1715847300000|2024-05-16 08:15:00|9009.6|9008.1|9012.1|9009.7|9014.3|9012.6|9008.8|9007.3|207
1715847600000|2024-05-16 08:20:00|9012|9009.6|9015.8|9013.4|9016.4|9014.4|9011.8|9009.6|159
1715847900000|2024-05-16 08:25:00|9015.7|9013.3|9020.4|9018|9021.2|9018.8|9014.1|9012.1|205
1715848200000|2024-05-16 08:30:00|9020.2|9017.8|9019.4|9017.9|9022|9020.2|9019|9017.3|158
1715848500000|2024-05-16 08:35:00|9019.6|9018.1|9020.5|9019|9020.9|9019.4|9017.4|9015.9|149
1715848800000|2024-05-16 08:40:00|9020.6|9019.1|9019.5|9018|9021.1|9019.6|9019.1|9017.6|142
1715849100000|2024-05-16 08:45:00|9019.4|9017.9|9021.5|9020|9022.2|9020.7|9018.9|9017.4|155
1715849400000|2024-05-16 08:50:00|9021.6|9020.1|9023.1|9021.6|9023.4|9021.7|9021.4|9019.9|106
1715849700000|2024-05-16 08:55:00|9023.2|9021.7|9022.2|9019.8|9023.2|9021.7|9020.2|9018.7|119
1715850000000|2024-05-16 09:00:00|9021.9|9019.5|9019.1|9017.6|9022.2|9020.2|9019.1|9016.9|104
1715850300000|2024-05-16 09:05:00|9019.2|9017.7|9022.2|9020.7|9022.5|9021|9019.1|9017.6|92
1715850600000|2024-05-16 09:10:00|9022.1|9020.6|9020.9|9018.5|9023.1|9021.4|9020.6|9018.5|95
1715850900000|2024-05-16 09:15:00|9020.5|9018.1|9018.9|9016.5|9022.2|9020.6|9018.8|9016.4|131
1715851200000|2024-05-16 09:20:00|9018.8|9016.4|9019.9|9017.5|9019.9|9017.5|9017.9|9015.5|113
1715851500000|2024-05-16 09:25:00|9020|9017.6|9023.6|9021.2|9023.6|9021.3|9019.9|9017.5|98
1715851800000|2024-05-16 09:30:00|9023.7|9021.3|9020.9|9019.4|9023.7|9021.7|9020.6|9019.1|100
1715852100000|2024-05-16 09:35:00|9021|9019.5|9021|9019.5|9022.5|9020.5|9020.6|9018.2|104
1715852400000|2024-05-16 09:40:00|9021.1|9019.6|9020.9|9019.4|9022.1|9020.4|9020.4|9018.9|100
1715852700000|2024-05-16 09:45:00|9020.8|9019.3|9022.7|9021.2|9023.6|9021.4|9019.6|9018.1|92
1715853000000|2024-05-16 09:50:00|9022.8|9021.3|9022|9019.6|9023.3|9021.8|9021.6|9019.3|93
1715853300000|2024-05-16 09:55:00|9021.9|9019.5|9022.6|9021.1|9023.2|9021.1|9021.7|9019.3|85
1715853600000|2024-05-16 10:00:00|9023|9020.6|9023.2|9020.8|9024.5|9022.7|9022.9|9020.5|105
1715853900000|2024-05-16 10:05:00|9023.3|9020.9|9022.3|9019.9|9023.7|9021.8|9021.4|9019|94
1715854200000|2024-05-16 10:10:00|9022.4|9020|9022.5|9020.1|9023.3|9021.2|9022.1|9019.8|57
1715854500000|2024-05-16 10:15:00|9022.4|9020|9024|9021.6|9024|9022|9021.8|9019.6|82
1715854800000|2024-05-16 10:20:00|9023.8|9022.3|9025.2|9023.7|9026|9024.1|9023.8|9021.8|134
1715855100000|2024-05-16 10:25:00|9025.3|9023.8|9025.7|9023.3|9025.9|9023.8|9025.1|9022.7|47
1715855400000|2024-05-16 10:30:00|9025.1|9023.6|9028.8|9027.3|9030.4|9028.5|9025.1|9023.5|156
1715855700000|2024-05-16 10:35:00|9028.7|9027.2|9026.5|9025|9029.2|9027.3|9026.5|9024.7|104
1715856000000|2024-05-16 10:40:00|9026.6|9025.1|9029.3|9027.8|9029.6|9027.8|9026.5|9025|87
1715856300000|2024-05-16 10:45:00|9029.4|9027.9|9028.7|9027.2|9029.7|9027.9|9028|9025.6|135
1715856600000|2024-05-16 10:50:00|9028.6|9027.1|9023.5|9022|9030|9028.5|9023.3|9021.8|148
1715856900000|2024-05-16 10:55:00|9023.6|9022.1|9025.5|9024|9026.1|9024.6|9023.6|9022.1|87
1715857200000|2024-05-16 11:00:00|9025.6|9024.1|9024.7|9023.2|9026.3|9024.8|9024.6|9022.7|98
1715857500000|2024-05-16 11:05:00|9024.6|9023.1|9024.8|9023.3|9025.2|9023.7|9024|9022.5|98
1715857800000|2024-05-16 11:10:00|9024.9|9023.4|9026|9024.5|9026.5|9025|9024.9|9023.4|62
1715858100000|2024-05-16 11:15:00|9025.9|9024.4|9027.1|9025.6|9027.9|9026.4|9025.9|9024|53
1715858400000|2024-05-16 11:20:00|9027.2|9025.7|9031.2|9029.7|9032.4|9030.9|9027.2|9025.7|78
1715858700000|2024-05-16 11:25:00|9031.3|9029.8|9033.7|9032.2|9035.2|9033.7|9031.2|9029.7|115
1715859000000|2024-05-16 11:30:00|9033.8|9032.3|9034.6|9033.1|9038.1|9036.6|9033.6|9032.1|197
1715859300000|2024-05-16 11:35:00|9034.5|9033|9034.2|9031.8|9035.2|9033.7|9033.2|9031.2|158
1715859600000|2024-05-16 11:40:00|9034.4|9032|9033.4|9031|9034.7|9032.8|9032.5|9030.5|122
1715859900000|2024-05-16 11:45:00|9033.3|9030.9|9032.4|9030|9033.3|9031.2|9031.4|9029.1|77
1715860200000|2024-05-16 11:50:00|9032.5|9030.1|9033.8|9032.3|9033.8|9032.3|9031.8|9029.7|87
1715860500000|2024-05-16 11:55:00|9033.5|9032|9035|9033.5|9035|9033.5|9033|9031|130
1715860800000|2024-05-16 12:00:00|9034.9|9033.4|9039.8|9037.4|9039.8|9037.5|9034.5|9033|168
1715861100000|2024-05-16 12:05:00|9039.4|9037.9|9039.1|9036.7|9040.6|9039.1|9039|9036.7|176
1715861400000|2024-05-16 12:10:00|9038.8|9036.4|9036.6|9035.1|9039|9036.6|9034.8|9033.3|134
1715861700000|2024-05-16 12:15:00|9036.5|9035|9033.2|9030.8|9037.6|9035.6|9033.1|9030.7|108
1715862000000|2024-05-16 12:20:00|9033.1|9030.7|9031.4|9029|9033.3|9030.9|9028.6|9026.8|196
1715862300000|2024-05-16 12:25:00|9031.2|9028.8|9029.7|9024.7|9031.5|9029.1|9028.3|9024.7|204
1715862600000|2024-05-16 12:30:00|9030.1|9025.1|9030.9|9028.5|9037|9034.8|9024.6|9022.2|694
1715862900000|2024-05-16 12:35:00|9030.8|9028.4|9039.6|9038.1|9040.2|9038.2|9030.7|9028.3|549
1715863200000|2024-05-16 12:40:00|9039.5|9038|9037.7|9036.2|9041|9039.4|9037.5|9035.8|423
1715863500000|2024-05-16 12:45:00|9037.8|9036.3|9041.1|9039.6|9042.2|9040.4|9036.1|9034.6|292
1715863800000|2024-05-16 12:50:00|9041|9039.5|9042.7|9040.3|9043.5|9041.6|9039.3|9037.8|356
1715864100000|2024-05-16 12:55:00|9042.6|9040.2|9045.4|9043|9045.6|9043.9|9040.2|9038.1|303
1715864400000|2024-05-16 13:00:00|9045|9043.5|9047.8|9045.4|9047.8|9045.4|9043.8|9041.4|290
1715864700000|2024-05-16 13:05:00|9047.7|9045.3|9049.1|9047.6|9049.7|9047.7|9046.3|9044.3|258
1715865000000|2024-05-16 13:10:00|9049.6|9047.2|9045.9|9043.5|9050.2|9047.8|9045.9|9043.5|191
1715865300000|2024-05-16 13:15:00|9045.6|9043.2|9049.6|9048.1|9051.2|9049.1|9045.5|9043.1|248
1715865600000|2024-05-16 13:20:00|9049.9|9048.4|9047.6|9045.2|9050.2|9048.5|9046.3|9043.9|255
1715865900000|2024-05-16 13:25:00|9047.7|9045.3|9045|9043.5|9049.1|9046.8|9044.9|9043.2|162
1715866200000|2024-05-16 13:30:00|9044.9|9043.4|9051.2|9049.7|9051.9|9050.4|9044.5|9043|245
1715866500000|2024-05-16 13:35:00|9051.1|9049.6|9054.2|9052.7|9054.9|9053.4|9050.5|9049|289
1715866800000|2024-05-16 13:40:00|9054|9052.5|9055.2|9053.7|9056.8|9055.3|9052|9050.5|277
1715867100000|2024-05-16 13:45:00|9054.9|9053.4|9056.1|9054.6|9056.3|9054.8|9053.9|9052.4|223
1715867400000|2024-05-16 13:50:00|9056|9054.5|9055.2|9053.7|9056.9|9055.4|9054.5|9053|226
1715867700000|2024-05-16 13:55:00|9055.3|9053.8|9057.4|9055|9057.6|9055.9|9055.1|9053.6|206
1715868000000|2024-05-16 14:00:00|9056.9|9055.4|9054.3|9052.8|9057.9|9056.4|9053.2|9051.7|231
1715868300000|2024-05-16 14:05:00|9054.4|9052.9|9053.5|9052|9055.1|9053.6|9051.4|9049.5|273
1715868600000|2024-05-16 14:10:00|9053.6|9052.1|9054|9052.5|9057|9055.5|9053.5|9052|166
1715868900000|2024-05-16 14:15:00|9053.8|9052.3|9050.5|9049|9054.2|9052.3|9050.3|9048.3|205
1715869200000|2024-05-16 14:20:00|9050.3|9048.8|9047|9045.5|9050.3|9048.8|9046.3|9044.8|199
1715869500000|2024-05-16 14:25:00|9046.9|9045.4|9044.4|9042.9|9047.5|9046|9043.8|9042.3|169
1715869800000|2024-05-16 14:30:00|9044.8|9042.4|9041|9039.5|9045.2|9043.5|9040.2|9038.3|236
1715870100000|2024-05-16 14:35:00|9040.9|9039.4|9042.8|9041.3|9044|9042.2|9040.9|9039.4|168
1715870400000|2024-05-16 14:40:00|9042.7|9041.2|9045.3|9043.8|9045.4|9043.9|9041.6|9040.1|150
1715870700000|2024-05-16 14:45:00|9045.2|9043.7|9045.4|9043.9|9047|9045.4|9045|9043.4|171
1715871000000|2024-05-16 14:50:00|9045.1|9043.6|9043|9041.5|9046|9044.5|9042.3|9040.8|262
1715871300000|2024-05-16 14:55:00|9043.1|9041.6|9043.8|9042.3|9045.9|9044.4|9043.1|9041.6|257
1715871600000|2024-05-16 15:00:00|9043.7|9042.2|9044.3|9041.9|9045.8|9044.3|9043.5|9041.7|243
1715871900000|2024-05-16 15:05:00|9044|9042.5|9044.6|9043.1|9046.1|9044.6|9043.8|9041.8|140
1715872200000|2024-05-16 15:10:00|9044.7|9043.2|9047.5|9046|9047.8|9046.3|9044.7|9043.2|107
1715872500000|2024-05-16 15:15:00|9047.6|9046.1|9049|9047.5|9049.4|9047.9|9047.1|9045.6|103
1715872800000|2024-05-16 15:20:00|9048.9|9047.4|9048.6|9047.1|9049.5|9048|9048|9046.5|100
1715873100000|2024-05-16 15:25:00|9048.7|9047.2|9049.1|9047.6|9049.4|9047.6|9047.7|9046.2|97
1715873400000|2024-05-16 15:30:00|9049|9047.5|9046.5|9045|9050.3|9048.8|9046.3|9044.8|99
1715873700000|2024-05-16 15:35:00|9046.4|9044.9|9049.2|9047.7|9050|9048.5|9045.9|9044.4|134
1715874000000|2024-05-16 15:40:00|9049.1|9047.6|9048.4|9046.9|9049.3|9047.8|9047.3|9045.8|101
1715874300000|2024-05-16 15:45:00|9048.5|9047|9046.6|9045.1|9049.4|9047.9|9046.4|9044.9|112
1715874600000|2024-05-16 15:50:00|9046.7|9045.2|9046.1|9044.6|9048.2|9046.7|9046.1|9044.6|80
1715874900000|2024-05-16 15:55:00|9046.2|9044.7|9045.4|9043.9|9046.5|9045|9044.7|9043.2|86
1715875200000|2024-05-16 16:00:00|9045.5|9044|9048.5|9046.1|9048.7|9047.2|9045.2|9043.7|196
1715875500000|2024-05-16 16:05:00|9048.4|9046|9048.5|9047|9049.8|9047.8|9047.9|9045.8|106
1715875800000|2024-05-16 16:10:00|9048.4|9046.9|9047.5|9046|9049.5|9048|9047|9045.5|90
1715876100000|2024-05-16 16:15:00|9047.6|9046.1|9046.3|9044.8|9047.6|9046.1|9045.1|9043.1|91
1715876400000|2024-05-16 16:20:00|9046.2|9044.7|9044.6|9043.1|9046.2|9044.7|9044.6|9042.9|67
1715876700000|2024-05-16 16:25:00|9044.5|9043|9047.2|9045.7|9048|9045.9|9044.5|9043|92
1715877000000|2024-05-16 16:30:00|9047.4|9045.9|9048.5|9047|9048.7|9047.2|9047.3|9045.8|92
1715877300000|2024-05-16 16:35:00|9048.4|9046.9|9047.8|9045.4|9049.1|9047.6|9046.5|9044.6|119
1715877600000|2024-05-16 16:40:00|9047.3|9045.8|9047.2|9045.7|9047.5|9045.9|9046.3|9044.8|92
1715877900000|2024-05-16 16:45:00|9047.3|9045.8|9046.9|9045.4|9047.7|9046.2|9046.5|9045|52
1715878200000|2024-05-16 16:50:00|9047|9045.5|9048|9046.5|9048.3|9046.8|9047|9045.5|68
1715878500000|2024-05-16 16:55:00|9048.1|9046.6|9047.6|9046.1|9049.2|9047.7|9047.5|9046|55
1715878800000|2024-05-16 17:00:00|9047.5|9046|9046.4|9044.9|9047.9|9046.4|9046.4|9044.9|63
1715879100000|2024-05-16 17:05:00|9046.2|9044.7|9045.2|9043.7|9047.3|9045.5|9045.1|9043.4|99
1715879400000|2024-05-16 17:10:00|9045.1|9043.6|9046.5|9045|9046.6|9045.1|9044.5|9043|68
1715879700000|2024-05-16 17:15:00|9046.3|9044.8|9048|9046.5|9048.4|9046.5|9046.3|9044.8|109
1715880000000|2024-05-16 17:20:00|9047.9|9046.4|9050|9048.5|9050.9|9049.4|9047.8|9046.3|132
1715880300000|2024-05-16 17:25:00|9050.1|9048.6|9049.4|9047.9|9050.5|9049|9048.7|9047.2|104
1715880600000|2024-05-16 17:30:00|9049.5|9048|9049.6|9048.1|9051.3|9049.8|9048.8|9047.3|93
1715880900000|2024-05-16 17:35:00|9049.5|9048|9050.8|9049.3|9051.3|9049.3|9048.8|9047.3|66
1715881200000|2024-05-16 17:40:00|9051.1|9048.7|9051.1|9049.6|9052.1|9050|9050|9048.3|77
1715881500000|2024-05-16 17:45:00|9051|9049.5|9051.6|9050.1|9052.4|9050.7|9051|9049.5|53
1715881800000|2024-05-16 17:50:00|9051.7|9050.2|9054|9051.6|9054.1|9051.8|9051.6|9049.9|103
1715882100000|2024-05-16 17:55:00|9054.1|9051.7|9051.1|9049.6|9054.2|9052.3|9050.9|9049.4|71
1715882400000|2024-05-16 18:00:00|9051.2|9049.7|9049.5|9048|9051.2|9049.7|9049.5|9048|37
1715882700000|2024-05-16 18:05:00|9049.6|9048.1|9052.7|9051.2|9052.8|9051.3|9049.6|9048.1|109
1715883000000|2024-05-16 18:10:00|9052.6|9051.1|9054.6|9053.1|9054.9|9053.1|9052.4|9050.9|111
1715883300000|2024-05-16 18:15:00|9054.5|9053|9054.3|9052.8|9054.6|9053.1|9053.7|9052.2|112
1715883600000|2024-05-16 18:20:00|9054.4|9052.9|9052.7|9051.2|9054.4|9052.9|9052.4|9050.9|102
1715883900000|2024-05-16 18:25:00|9052.8|9051.3|9053.2|9051.7|9053.6|9052.1|9052.8|9051.3|53
1715884200000|2024-05-16 18:30:00|9053|9051.5|9053.2|9051.7|9053.7|9052.2|9052.7|9051.2|111
1715884500000|2024-05-16 18:35:00|9053.3|9051.8|9054.9|9053.4|9055.7|9054.2|9053.2|9051.7|112
1715884800000|2024-05-16 18:40:00|9054.8|9053.3|9054.3|9052.8|9055.3|9053.8|9054.2|9052.7|59
1715885100000|2024-05-16 18:45:00|9054.4|9052.9|9055.6|9054.1|9055.6|9054.1|9054.1|9052.6|68
1715885400000|2024-05-16 18:50:00|9055.5|9054|9054.9|9053.4|9055.7|9054.2|9054.4|9052.9|77
1715885700000|2024-05-16 18:55:00|9054.8|9053.3|9053.2|9051.7|9054.8|9053.3|9053.2|9051.7|65
1715886000000|2024-05-16 19:00:00|9053.3|9051.8|9053.6|9052.1|9054.2|9052.7|9053.3|9051.8|38
1715886300000|2024-05-16 19:05:00|9053.7|9052.2|9052.9|9051.4|9054|9052.5|9052.9|9051.4|43
1715886600000|2024-05-16 19:10:00|9053.1|9051.6|9052.5|9051|9053.3|9051.8|9052.3|9050.4|51
1715886900000|2024-05-16 19:15:00|9052.6|9051.1|9053.2|9051.7|9053.2|9051.7|9052.3|9050.8|26
1715887200000|2024-05-16 19:20:00|9053.1|9051.6|9053.6|9052.1|9053.9|9052.4|9052.7|9051.2|39
1715887500000|2024-05-16 19:25:00|9053.7|9052.2|9054.4|9052.9|9054.4|9052.9|9053.6|9052.1|48
1715887800000|2024-05-16 19:30:00|9054.5|9053|9055|9053.5|9055.2|9053.7|9054.2|9052.7|64
1715888100000|2024-05-16 19:35:00|9055.1|9053.6|9055|9053.5|9055.4|9053.9|9054.3|9052.8|59
1715888400000|2024-05-16 19:40:00|9055.2|9053.7|9054.9|9053.4|9055.4|9053.9|9054.8|9053.3|31
1715888700000|2024-05-16 19:45:00|9054.8|9053.3|9055.8|9054.3|9055.8|9054.3|9054.7|9053.2|68
1715889000000|2024-05-16 19:50:00|9055.6|9054.1|9055|9053.5|9056.1|9054.6|9054.4|9052.9|44
1715889300000|2024-05-16 19:55:00|9055.1|9053.6|9057.2|9055.7|9057.3|9055.8|9055|9053.5|48
1715889600000|2024-05-16 20:00:00|9057|9055.5|9063.3|9060.9|9063.4|9061|9057|9055.1|92
1715889900000|2024-05-16 20:05:00|9063.2|9060.8|9063.1|9060.7|9063.5|9061.4|9062.9|9060.5|45
1715890200000|2024-05-16 20:10:00|9063|9060.6|9061.8|9060.3|9063.2|9060.9|9061.8|9059.9|55
1715890500000|2024-05-16 20:15:00|9061.9|9060.4|9061.8|9060.3|9062.7|9060.8|9061.8|9059.8|40
1715890800000|2024-05-16 20:20:00|9061.7|9060.2|9061.2|9059.7|9061.7|9060.2|9061.1|9059.6|11
1715891100000|2024-05-16 20:25:00|9061|9059.5|9058.8|9057.3|9061.1|9059.6|9058.6|9057.1|45
1715891400000|2024-05-16 20:30:00|9058.9|9057.4|9060.3|9057.9|9060.5|9058.4|9058.8|9056.9|109
1715891700000|2024-05-16 20:35:00|9060.6|9058.2|9061|9058.6|9061.4|9059.4|9060|9058.2|55
1715892000000|2024-05-16 20:40:00|9061.1|9058.7|9062.4|9060|9062.8|9060.9|9060.6|9058.7|82
1715892300000|2024-05-16 20:45:00|9062.6|9060.2|9063.4|9061.9|9064.2|9061.9|9061.9|9060.2|53
1715892600000|2024-05-16 20:50:00|9063.9|9061.5|9062.6|9060.2|9064.1|9061.7|9062.6|9060.2|52
1715892900000|2024-05-16 20:55:00|9063.4|9059.5|9063.5|9058.9|9064.6|9059.9|9062.7|9058.8|84
1715893200000|2024-05-16 21:00:00|9064.6|9058.1|9064.7|9058.2|9064.7|9058.2|9064|9057.5|8
1715893500000|2024-05-16 21:05:00|9064.6|9058.1|9061.3|9054.8|9064.6|9058.1|9060.8|9054.3|22
1715893800000|2024-05-16 21:10:00|9061.4|9054.9|9061.1|9054.6|9067.4|9060.9|9060.8|9054.3|76
1715894100000|2024-05-16 21:15:00|9061|9054.5|9062|9055.5|9065|9058.5|9059.8|9053.3|54
1715894400000|2024-05-16 21:20:00|9061.3|9054.8|9065|9058.5|9065|9058.5|9061.3|9054.8|14
1715894700000|2024-05-16 21:25:00|9065.1|9058.6|9066.6|9060.1|9066.9|9060.4|9063.6|9057.1|28
1715895000000|2024-05-16 21:30:00|9066.7|9060.2|9063.8|9057.3|9066.7|9060.2|9062.1|9055.6|15
1715895300000|2024-05-16 21:35:00|9062.9|9056.4|9062.9|9056.4|9062.9|9056.4|9062.9|9056.4|1
1715895600000|2024-05-16 21:40:00|9059.3|9052.8|9059.3|9052.8|9059.3|9052.8|9059.3|9052.8|1
1715895900000|2024-05-16 21:45:00|9060|9053.5|9065.4|9058.9|9066.8|9060.3|9059.3|9052.8|186
1715896200000|2024-05-16 21:50:00|9065.3|9058.8|9063.3|9056.8|9066.2|9059.7|9062.4|9055.9|87
1715896500000|2024-05-16 21:55:00|9063.2|9056.7|9063.5|9057|9063.9|9057.4|9062.8|9056.3|55
1715896800000|2024-05-16 22:00:00|9064.2|9057.7|9062|9058.1|9064.6|9059.1|9062|9056.9|84
1715897100000|2024-05-16 22:05:00|9061.3|9058.9|9061.2|9058.8|9061.4|9059|9060.9|9058.5|41
1715897400000|2024-05-16 22:10:00|9061.1|9058.7|9060.9|9058.5|9061.2|9058.8|9060.4|9058|39
1715897700000|2024-05-16 22:15:00|9060.7|9058.3|9060.7|9058.3|9060.8|9058.4|9060.4|9058|19
1715898000000|2024-05-16 22:20:00|9060.9|9058.5|9061.3|9058.9|9061.4|9059|9060.7|9058.3|24
1715898300000|2024-05-16 22:25:00|9061.2|9058.8|9062|9059.6|9062.2|9059.8|9061.2|9058.8|48
1715898600000|2024-05-16 22:30:00|9061.9|9059.5|9061.7|9059.3|9063.2|9060.8|9061.6|9059.2|42
1715898900000|2024-05-16 22:35:00|9061.8|9059.4|9062.2|9059.8|9063.2|9060.8|9061.3|9058.9|78
1715899200000|2024-05-16 22:40:00|9061.9|9059.5|9062.2|9059.8|9062.4|9060|9061.5|9059.1|57
1715899500000|2024-05-16 22:45:00|9062.1|9059.7|9061.7|9059.3|9062.3|9059.9|9061.2|9058.8|43
1715899800000|2024-05-16 22:50:00|9061.5|9059.1|9061.5|9059.1|9061.9|9059.5|9061.1|9058.7|55
1715900100000|2024-05-16 22:55:00|9061.4|9059|9061.7|9059.3|9061.8|9059.4|9060.9|9058.5|48
1715900400000|2024-05-16 23:00:00|9061.8|9059.4|9063.9|9061.5|9064.5|9062.1|9061.5|9059.1|64
1715900700000|2024-05-16 23:05:00|9063.7|9061.3|9063.3|9060.9|9063.9|9061.5|9063|9060.6|47
1715901000000|2024-05-16 23:10:00|9063.4|9061|9061.9|9059.5|9063.4|9061|9061.3|9058.9|51
1715901300000|2024-05-16 23:15:00|9061.8|9059.4|9062.1|9059.7|9062.7|9060.3|9061.7|9059.3|48
1715901600000|2024-05-16 23:20:00|9062.2|9059.8|9062.7|9060.3|9062.8|9060.4|9062.1|9059.7|22
1715901900000|2024-05-16 23:25:00|9062.8|9060.4|9063.4|9061|9063.4|9061|9062.8|9060.4|26
1715902200000|2024-05-16 23:30:00|9063.3|9060.9|9064.3|9061.9|9064.4|9062|9063.1|9060.7|45
1715902500000|2024-05-16 23:35:00|9064.2|9061.8|9064|9061.6|9064.5|9062.1|9064|9061.6|41
1715902800000|2024-05-16 23:40:00|9063.9|9061.5|9063.5|9061.1|9064|9061.6|9063.3|9060.9|33
1715903100000|2024-05-16 23:45:00|9063.4|9061|9063.7|9061.3|9063.8|9061.4|9063|9060.6|45
1715903400000|2024-05-16 23:50:00|9063.5|9061.1|9062.1|9059.7|9063.7|9061.3|9062.1|9059.7|96
1715903700000|2024-05-16 23:55:00|9062.2|9059.8|9062.2|9059.8|9062.5|9060.1|9062.1|9059.7|68
1715904000000|2024-05-17 00:00:00|9062.1|9059.7|9063|9060.6|9065.4|9063|9061.1|9058.7|83
1715904300000|2024-05-17 00:05:00|9063.1|9060.7|9064.6|9062.2|9064.9|9062.5|9063|9060.6|52
1715904600000|2024-05-17 00:10:00|9064.7|9062.3|9066|9063.6|9066|9063.6|9064.6|9062.2|56
1715904900000|2024-05-17 00:15:00|9065.9|9063.5|9069.2|9066.8|9072.8|9070.4|9065.9|9063.5|163
1715905200000|2024-05-17 00:20:00|9070|9067.6|9070.2|9067.8|9070.7|9068.3|9069.6|9067.2|60
1715905500000|2024-05-17 00:25:00|9070.3|9067.9|9071.7|9069.3|9071.9|9069.5|9070|9067.6|67
1715905800000|2024-05-17 00:30:00|9071.6|9069.2|9071.2|9068.8|9074|9071.6|9071.1|9068.7|94
1715906100000|2024-05-17 00:35:00|9071.1|9068.7|9070.7|9068.3|9071.5|9069.1|9070.5|9068.1|49
1715906400000|2024-05-17 00:40:00|9070.8|9068.4|9070.7|9068.3|9071.2|9068.8|9070.2|9067.8|48
1715906700000|2024-05-17 00:45:00|9070.5|9068.1|9069.9|9067.5|9071.3|9068.9|9069.8|9067.4|35
1715907000000|2024-05-17 00:50:00|9069.8|9067.4|9070.7|9068.3|9070.8|9068.4|9068.1|9065.7|97
1715907300000|2024-05-17 00:55:00|9070.8|9068.4|9069.3|9066.9|9071.4|9069|9069.1|9066.7|94
1715907600000|2024-05-17 01:00:00|9069.4|9067|9070.8|9068.4|9071.4|9069|9068|9065.6|108
1715907900000|2024-05-17 01:05:00|9070.7|9068.3|9070.6|9068.2|9070.9|9068.5|9070|9067.6|45
1715908200000|2024-05-17 01:10:00|9070.9|9068.5|9073|9070.6|9073.5|9071.1|9070.9|9068.5|159
1715908500000|2024-05-17 01:15:00|9072.9|9070.5|9074.2|9071.8|9074.7|9072.3|9072|9069.6|158
1715908800000|2024-05-17 01:20:00|9074.3|9071.9|9073.9|9071.5|9074.4|9072|9071.9|9069.5|117
1715909100000|2024-05-17 01:25:00|9074.1|9071.7|9071.6|9069.2|9074.4|9072|9071.5|9069.1|79
1715909400000|2024-05-17 01:30:00|9071.5|9069.1|9070.7|9068.3|9071.6|9069.3|9070.2|9068|121
1715909700000|2024-05-17 01:35:00|9070.6|9068.2|9071.2|9068.8|9071.6|9069.2|9070.5|9068.1|57
1715910000000|2024-05-17 01:40:00|9071.1|9068.7|9069.7|9067.3|9071.2|9068.8|9069.1|9066.7|68
1715910300000|2024-05-17 01:45:00|9069.6|9067.2|9069.9|9067.5|9070|9067.7|9069.1|9066.7|72
1715910600000|2024-05-17 01:50:00|9070|9067.6|9071.7|9069.3|9071.8|9069.4|9068.9|9066.7|71
1715910900000|2024-05-17 01:55:00|9071.8|9069.4|9072.9|9070.5|9073.3|9071.5|9071.8|9069.4|77
1715911200000|2024-05-17 02:00:00|9072.8|9070.4|9072|9069.6|9073.7|9071.3|9071.8|9069.6|90
1715911500000|2024-05-17 02:05:00|9071.9|9069.5|9071.3|9069.8|9072.5|9070.4|9071.2|9069.4|81
1715911800000|2024-05-17 02:10:00|9071.4|9069.9|9072|9070.5|9073.6|9071.7|9071.2|9069.3|81
1715912100000|2024-05-17 02:15:00|9071.9|9070.4|9072.6|9071.1|9073.2|9071.2|9071.6|9069.7|55
1715912400000|2024-05-17 02:20:00|9073|9070.6|9072.7|9070.3|9073.5|9071.5|9072.4|9070|55
1715912700000|2024-05-17 02:25:00|9072.6|9070.2|9073.2|9071.7|9073.4|9071.9|9072|9070.1|60
1715913000000|2024-05-17 02:30:00|9073.1|9071.6|9073.7|9072.2|9074.8|9072.8|9073|9071|77
1715913300000|2024-05-17 02:35:00|9074.2|9071.8|9074.1|9071.7|9075|9073.1|9073.8|9071.4|74
1715913600000|2024-05-17 02:40:00|9073.9|9072.4|9073.8|9071.4|9074.1|9072.4|9072.8|9070.8|76
1715913900000|2024-05-17 02:45:00|9073.9|9071.5|9073|9070.6|9074.1|9072.1|9072.9|9070.6|68
1715914200000|2024-05-17 02:50:00|9072.9|9070.5|9073.1|9070.7|9073.1|9071.1|9071.9|9069.7|95
1715914500000|2024-05-17 02:55:00|9073|9070.6|9072|9069.6|9073.7|9071.3|9071.7|9069.3|68
1715914800000|2024-05-17 03:00:00|9071.9|9069.5|9072.8|9070.4|9073.4|9071.5|9071.5|9069.1|78
1715915100000|2024-05-17 03:05:00|9072.7|9070.3|9072.9|9070.5|9073.5|9071.1|9072.5|9070.1|67
1715915400000|2024-05-17 03:10:00|9072.8|9070.4|9073.1|9070.7|9073.5|9071.1|9072.3|9069.9|37
1715915700000|2024-05-17 03:15:00|9073|9070.6|9071.7|9069.3|9073.3|9070.9|9071.2|9068.8|44
1715916000000|2024-05-17 03:20:00|9071.6|9069.2|9072.1|9069.7|9072.5|9070.5|9071.5|9069.1|44
1715916300000|2024-05-17 03:25:00|9072|9069.6|9070.4|9068|9072|9069.9|9070.3|9067.9|37
1715916600000|2024-05-17 03:30:00|9070.5|9068.1|9072.2|9069.8|9072.3|9069.9|9070.3|9067.9|36
1715916900000|2024-05-17 03:35:00|9072.3|9069.9|9071.8|9069.4|9072.4|9070|9071.6|9069.2|61
1715917200000|2024-05-17 03:40:00|9071.9|9069.5|9072.9|9070.5|9073.2|9070.8|9071.9|9069.5|61
1715917500000|2024-05-17 03:45:00|9073|9070.6|9072.9|9070.5|9073.2|9070.8|9072.6|9070.2|39
1715917800000|2024-05-17 03:50:00|9072.8|9070.4|9072.3|9069.9|9073.1|9070.7|9072.3|9069.9|48
1715918100000|2024-05-17 03:55:00|9072|9069.6|9072|9069.6|9072.5|9070.1|9072|9069.6|48
1715918400000|2024-05-17 04:00:00|9071.7|9069.3|9071.7|9069.3|9071.9|9069.5|9070.5|9068.1|62
1715918700000|2024-05-17 04:05:00|9071.8|9069.4|9071.5|9069.1|9072|9070.1|9071.5|9069.1|63
1715919000000|2024-05-17 04:10:00|9071.6|9069.2|9071.6|9069.2|9071.7|9069.5|9070.9|9068.5|61
1715919300000|2024-05-17 04:15:00|9071.5|9069.1|9071.4|9069.9|9072.5|9070.1|9071.2|9069.1|33
1715919600000|2024-05-17 04:20:00|9071.2|9069.7|9072|9069.6|9072.3|9069.9|9071.2|9069.2|42
1715919900000|2024-05-17 04:25:00|9071.9|9069.5|9072.9|9070.5|9073.2|9070.8|9071.9|9069.5|73
1715920200000|2024-05-17 04:30:00|9072.8|9070.4|9073.5|9071.1|9073.5|9071.1|9072.7|9070.3|37
1715920500000|2024-05-17 04:35:00|9073.4|9071|9074|9071.6|9074.3|9071.9|9072.9|9070.9|115
1715920800000|2024-05-17 04:40:00|9074.1|9071.7|9074|9071.6|9074.5|9072.1|9073.9|9071.5|54
1715921100000|2024-05-17 04:45:00|9073.9|9071.5|9073.9|9071.5|9074.1|9071.7|9073.2|9070.8|74
1715921400000|2024-05-17 04:50:00|9074|9071.6|9074.5|9072.1|9074.5|9072.1|9073.4|9071.3|67
1715921700000|2024-05-17 04:55:00|9074.4|9072|9074|9071.6|9074.8|9072.4|9073.7|9071.5|73
1715922000000|2024-05-17 05:00:00|9073.9|9071.5|9072.1|9069.7|9074.4|9072.4|9072.1|9069.7|69
1715922300000|2024-05-17 05:05:00|9072.2|9069.8|9071|9068.6|9072.6|9070.2|9070.8|9068.4|43
1715922600000|2024-05-17 05:10:00|9070.9|9068.5|9073|9070.6|9073|9070.6|9070.9|9068.5|53
1715922900000|2024-05-17 05:15:00|9072.9|9070.5|9072.5|9070.1|9074.9|9072.7|9072.4|9070|87
1715923200000|2024-05-17 05:20:00|9072|9069.6|9071.3|9068.9|9072.4|9070|9071.2|9068.8|35
1715923500000|2024-05-17 05:25:00|9071.4|9069|9072.1|9070.6|9072.6|9070.8|9071.4|9069|72
1715923800000|2024-05-17 05:30:00|9072.2|9070.7|9071.4|9069.9|9073.2|9071.5|9071.3|9069.3|74
1715924100000|2024-05-17 05:35:00|9071.3|9069.8|9070.2|9067.8|9071.8|9069.8|9069.8|9067.8|71
1715924400000|2024-05-17 05:40:00|9070.1|9067.7|9068.6|9067.1|9070.1|9067.7|9067.8|9065.7|41
1715924700000|2024-05-17 05:45:00|9068.5|9067|9068.3|9066.8|9068.8|9067|9067.1|9065.1|75
1715925000000|2024-05-17 05:50:00|9068.4|9066.9|9069.1|9066.7|9070.2|9067.8|9068.4|9066.6|57
1715925300000|2024-05-17 05:55:00|9069.2|9066.8|9069.6|9068.1|9069.9|9068.2|9068.7|9066.7|66
1715925600000|2024-05-17 06:00:00|9069.7|9068.2|9067.9|9066.4|9071|9068.8|9067.6|9066.1|120
1715925900000|2024-05-17 06:05:00|9068|9066.5|9068.7|9067.2|9069.1|9067.6|9067.8|9065.8|92
1715926200000|2024-05-17 06:10:00|9068.8|9067.3|9066.7|9065.2|9069.7|9067.8|9066.3|9064.8|112
1715926500000|2024-05-17 06:15:00|9066.6|9065.1|9067.2|9065.7|9067.7|9065.8|9066.4|9064.3|80
1715926800000|2024-05-17 06:20:00|9067.3|9065.8|9067.3|9065.8|9067.3|9065.8|9065|9063.5|89
1715927100000|2024-05-17 06:25:00|9067.4|9065.9|9068.3|9066.8|9068.9|9066.8|9066.9|9064.8|116
1715927400000|2024-05-17 06:30:00|9068.2|9066.7|9067.2|9065.7|9069.3|9067.5|9066.5|9065|134
1715927700000|2024-05-17 06:35:00|9067.1|9065.6|9066.8|9065.3|9067.8|9066.3|9065.5|9064|105
1715928000000|2024-05-17 06:40:00|9066.9|9065.4|9068.9|9067.4|9069.9|9067.9|9066.6|9065.1|88
1715928300000|2024-05-17 06:45:00|9068.7|9067.2|9072.4|9070|9072.6|9070.2|9068.7|9066.9|125
1715928600000|2024-05-17 06:50:00|9072.1|9069.7|9074|9071.6|9074.2|9071.8|9071.1|9069.6|149
1715928900000|2024-05-17 06:55:00|9073.9|9071.5|9070.7|9069.2|9074.1|9072.3|9070.3|9068.8|86
1715929200000|2024-05-17 07:00:00|9070.5|9069|9073.6|9071.2|9073.8|9071.7|9069.9|9068.4|129
1715929500000|2024-05-17 07:05:00|9073.5|9071.1|9073.6|9072.1|9074.9|9073.1|9072|9070.3|145
1715929800000|2024-05-17 07:10:00|9073.9|9072.4|9078.9|9076.5|9079|9076.8|9073.4|9071.7|210
1715930100000|2024-05-17 07:15:00|9079|9076.6|9078.3|9076.8|9080.6|9078.4|9075.6|9074.1|208
1715930400000|2024-05-17 07:20:00|9078.4|9076.9|9076.5|9075|9078.9|9077.3|9076.5|9075|132
1715930700000|2024-05-17 07:25:00|9076.3|9074.8|9075.2|9072.8|9077.2|9075.7|9073.3|9071.3|116
1715931000000|2024-05-17 07:30:00|9074.9|9072.5|9080|9078.5|9081.3|9079.3|9074.5|9072.5|196
1715931300000|2024-05-17 07:35:00|9080.1|9078.6|9076|9074.5|9080.1|9078.6|9075.9|9074.4|73
1715931600000|2024-05-17 07:40:00|9076.1|9074.6|9078.3|9075.9|9078.3|9076.8|9075.6|9074.1|112
1715931900000|2024-05-17 07:45:00|9078.4|9076|9079.2|9077.7|9079.3|9077.8|9076.4|9074|98
1715932200000|2024-05-17 07:50:00|9079.3|9077.8|9081.3|9079.8|9084|9082.5|9079.2|9077.7|145
1715932500000|2024-05-17 07:55:00|9081.4|9079.9|9079.6|9078.1|9081.6|9080.1|9079.2|9077.5|96
1715932800000|2024-05-17 08:00:00|9079.7|9078.2|9083.6|9082.1|9083.8|9082.3|9079.6|9078.1|151
1715933100000|2024-05-17 08:05:00|9083.7|9082.2|9088.5|9086.1|9088.6|9086.2|9083|9081.5|138
1715933400000|2024-05-17 08:10:00|9088.9|9086.5|9087.6|9086.1|9090|9088.1|9087.3|9085.5|174
1715933700000|2024-05-17 08:15:00|9087.7|9086.2|9089.1|9087.6|9089.1|9087.6|9086.4|9084.9|120
1715934000000|2024-05-17 08:20:00|9089.2|9087.7|9088|9086.5|9089.6|9088.1|9087.6|9085.6|117
1715934300000|2024-05-17 08:25:00|9088.1|9086.6|9087.8|9086.3|9088.3|9086.6|9087.4|9085|88
1715934600000|2024-05-17 08:30:00|9088|9086.5|9093.6|9092.1|9093.8|9092.3|9088|9086.5|158
1715934900000|2024-05-17 08:35:00|9093.7|9092.2|9096.9|9095.4|9099.2|9097.7|9093.5|9092|175
1715935200000|2024-05-17 08:40:00|9096.8|9095.3|9097|9095.5|9099.1|9097.4|9096.7|9095.2|151
1715935500000|2024-05-17 08:45:00|9097.5|9096|9093.4|9091|9098.2|9096.7|9093|9090.9|173
1715935800000|2024-05-17 08:50:00|9093.5|9091.1|9092.5|9091|9094.5|9092.1|9092|9090.5|94
1715936100000|2024-05-17 08:55:00|9092.6|9091.1|9090.5|9089|9092.9|9091.1|9090.2|9088|129
1715936400000|2024-05-17 09:00:00|9090.4|9088.9|9089.5|9088|9091|9088.9|9089.3|9086.9|105
1715936700000|2024-05-17 09:05:00|9089.6|9088.1|9092.2|9090.7|9093.1|9091.6|9089.6|9087.6|109
1715937000000|2024-05-17 09:10:00|9092.4|9090.9|9094.7|9092.3|9094.9|9092.6|9092.2|9090.6|93
1715937300000|2024-05-17 09:15:00|9094.6|9092.2|9098.2|9095.8|9098.5|9096.4|9094.6|9092.2|112
1715937600000|2024-05-17 09:20:00|9098.3|9095.9|9097|9094.6|9099.2|9096.8|9095.2|9092.9|113
1715937900000|2024-05-17 09:25:00|9096.9|9094.5|9096.1|9094.6|9096.9|9094.6|9094.4|9092|97
1715938200000|2024-05-17 09:30:00|9096.2|9094.7|9094|9092.5|9096.4|9094.9|9094|9092.5|59
1715938500000|2024-05-17 09:35:00|9094.1|9092.6|9093.2|9091.7|9094.1|9092.6|9092.1|9090.1|87
1715938800000|2024-05-17 09:40:00|9093.1|9091.6|9092.4|9090|9093.8|9092.3|9091.3|9089.1|106
1715939100000|2024-05-17 09:45:00|9092.5|9090.1|9091.8|9090.3|9093.1|9091.6|9091.4|9089.1|82
1715939400000|2024-05-17 09:50:00|9091.9|9090.4|9092.7|9091.2|9092.8|9091.3|9091.8|9090.3|60
1715939700000|2024-05-17 09:55:00|9092.5|9091|9092|9090.5|9093.5|9092|9092|9090.5|85
1715940000000|2024-05-17 10:00:00|9092.1|9090.6|9090.7|9089.2|9092.2|9090.7|9090.5|9088.6|58
1715940300000|2024-05-17 10:05:00|9090.8|9089.3|9090.7|9089.2|9093.6|9091.8|9090.7|9089.2|81
1715940600000|2024-05-17 10:10:00|9090.8|9089.3|9093.4|9091|9093.7|9091.3|9089.8|9088|97
1715940900000|2024-05-17 10:15:00|9092.8|9091.3|9094.8|9093.3|9095.2|9093.7|9091.6|9090.1|94
1715941200000|2024-05-17 10:20:00|9094.7|9093.2|9093.2|9091.7|9094.8|9093.3|9092.7|9090.9|60
1715941500000|2024-05-17 10:25:00|9093.1|9091.6|9094.7|9092.3|9094.9|9093|9093.1|9091.2|65
1715941800000|2024-05-17 10:30:00|9094.9|9092.5|9094.1|9091.7|9095.6|9093.2|9093.9|9091.5|92
1715942100000|2024-05-17 10:35:00|9094|9091.6|9094.8|9092.4|9094.9|9093|9093.3|9091.6|91
1715942400000|2024-05-17 10:40:00|9094.9|9092.5|9096.2|9094.7|9097.1|9095.6|9094|9091.8|101
1715942700000|2024-05-17 10:45:00|9096.1|9094.6|9096.4|9094.9|9097.4|9095.1|9095.7|9093.9|81
1715943000000|2024-05-17 10:50:00|9096.5|9095|9097.3|9095.8|9097.9|9096.4|9095.6|9094.1|96
1715943300000|2024-05-17 10:55:00|9097.4|9095.9|9095.8|9094.3|9098|9096.5|9095.7|9093.7|139
1715943600000|2024-05-17 11:00:00|9095.7|9094.2|9097.7|9096.2|9098.3|9096.4|9095.3|9093.8|90
1715943900000|2024-05-17 11:05:00|9097.8|9096.3|9095.8|9093.4|9098.4|9096.5|9095.6|9093.4|72
1715944200000|2024-05-17 11:10:00|9096|9093.6|9094.8|9093.3|9096.1|9094.4|9094.8|9093.2|93
1715944500000|2024-05-17 11:15:00|9094.7|9093.2|9095.5|9094|9096|9094.2|9094.3|9092.5|89
1715944800000|2024-05-17 11:20:00|9095.3|9093.8|9094.3|9092.8|9095.9|9094.3|9093.7|9092.2|68
1715945100000|2024-05-17 11:25:00|9094.4|9092.9|9094.5|9093|9094.9|9093.3|9092.9|9090.9|89
1715945400000|2024-05-17 11:30:00|9095|9092.6|9093.7|9091.3|9095.2|9093.1|9093.1|9091|49
1715945700000|2024-05-17 11:35:00|9093.6|9091.2|9092.7|9091.2|9093.8|9091.4|9091.3|9089.4|91
1715946000000|2024-05-17 11:40:00|9092.8|9091.3|9093.4|9091|9094|9091.6|9092.4|9090.4|59
1715946300000|2024-05-17 11:45:00|9093.3|9090.9|9092.5|9091|9094.1|9092.1|9092.4|9090.8|60
1715946600000|2024-05-17 11:50:00|9092.4|9090.9|9089.9|9088.4|9092.4|9090.9|9089.8|9088.3|85
1715946900000|2024-05-17 11:55:00|9089.8|9088.3|9088.3|9086.8|9089.8|9088.3|9087.6|9086.1|95
1715947200000|2024-05-17 12:00:00|9088.6|9087.1|9086.5|9085|9089|9087.5|9086.1|9084.6|131
1715947500000|2024-05-17 12:05:00|9086.6|9085.1|9087.9|9086.4|9088.8|9087.3|9086.1|9084|106
1715947800000|2024-05-17 12:10:00|9088.2|9086.7|9090.4|9088.9|9091.2|9089.7|9087.9|9086.4|156
1715948100000|2024-05-17 12:15:00|9090.3|9088.8|9090.7|9088.3|9092.1|9090.2|9089.9|9087.9|94
1715948400000|2024-05-17 12:20:00|9090.8|9088.4|9093.8|9091.4|9094.6|9092.2|9090.5|9088.3|108
1715948700000|2024-05-17 12:25:00|9093.9|9091.5|9094.9|9093.4|9095.5|9093.5|9093.7|9091.3|111
1715949000000|2024-05-17 12:30:00|9094.8|9093.3|9091.1|9089.6|9095.4|9093.6|9090.7|9089.2|125
1715949300000|2024-05-17 12:35:00|9091.2|9089.7|9094.6|9092.2|9094.9|9093.4|9091.2|9089.7|81
1715949600000|2024-05-17 12:40:00|9094.5|9092.1|9092.4|9090.9|9094.9|9093.1|9091.7|9090.2|97
1715949900000|2024-05-17 12:45:00|9092.3|9090.8|9092.9|9091.4|9093.4|9091.6|9092|9089.7|127
1715950200000|2024-05-17 12:50:00|9093.1|9091.6|9091.6|9090.1|9094.6|9092.6|9091.6|9090.1|138
1715950500000|2024-05-17 12:55:00|9091.5|9090|9088.2|9086.7|9091.8|9090.3|9088.2|9086.3|163
1715950800000|2024-05-17 13:00:00|9088.1|9086.6|9085.4|9083.9|9088.6|9086.6|9084.7|9083.1|177
1715951100000|2024-05-17 13:05:00|9085.3|9083.8|9085|9083.5|9086.5|9085|9084.5|9082.5|139
1715951400000|2024-05-17 13:10:00|9084.9|9083.4|9085.7|9084.2|9086.6|9085.1|9084.6|9083.1|175
1715951700000|2024-05-17 13:15:00|9085.8|9084.3|9086|9084.5|9087|9085.2|9085|9083.5|111
1715952000000|2024-05-17 13:20:00|9086.1|9084.6|9085.6|9084.1|9088|9086|9085.6|9084.1|112
1715952300000|2024-05-17 13:25:00|9085.7|9084.2|9088.9|9087.4|9090|9088|9085.4|9083.9|103
1715952600000|2024-05-17 13:30:00|9088.8|9087.3|9088.5|9086.1|9089.3|9087.8|9086.6|9084.2|155
1715952900000|2024-05-17 13:35:00|9088.4|9086|9091.2|9088.8|9091.9|9089.5|9087.8|9085.4|155
1715953200000|2024-05-17 13:40:00|9091.1|9088.7|9089|9086.6|9091.3|9088.9|9088.9|9086.5|127
1715953500000|2024-05-17 13:45:00|9088.6|9086.2|9085.6|9083.2|9089.9|9087.5|9085.3|9082.9|201
1715953800000|2024-05-17 13:50:00|9085.3|9082.9|9086|9083.6|9086.5|9084.7|9084.8|9082.9|131
1715954100000|2024-05-17 13:55:00|9086.1|9083.7|9087.3|9084.9|9087.5|9085.8|9085|9082.6|131
1715954400000|2024-05-17 14:00:00|9087.4|9085|9085.5|9084|9088.6|9086.5|9085.4|9083.5|221
1715954700000|2024-05-17 14:05:00|9085.3|9083.8|9081.8|9079.4|9086.3|9084.5|9081.8|9079.4|154
1715955000000|2024-05-17 14:10:00|9081.9|9079.5|9080.1|9078.6|9083|9081.1|9079.7|9077.8|190
1715955300000|2024-05-17 14:15:00|9080.5|9078.1|9080.9|9078.5|9082.6|9080.2|9079.5|9078|156
1715955600000|2024-05-17 14:20:00|9081.3|9078.9|9083.2|9081.7|9083.9|9082|9080.5|9078.8|127
1715955900000|2024-05-17 14:25:00|9083.1|9081.6|9081.7|9079.3|9083.4|9081.9|9080.7|9078.8|99
1715956200000|2024-05-17 14:30:00|9081.8|9079.4|9076.1|9074.6|9081.8|9079.5|9076.1|9074.6|201
1715956500000|2024-05-17 14:35:00|9076.2|9074.7|9077.7|9076.2|9078|9076.5|9074.6|9072.6|160
1715956800000|2024-05-17 14:40:00|9077.6|9076.1|9075.1|9072.7|9077.8|9076.3|9074.2|9072|140
1715957100000|2024-05-17 14:45:00|9075|9072.6|9073.4|9071.9|9075.2|9073.7|9072.5|9070.5|195
1715957400000|2024-05-17 14:50:00|9073.3|9071.8|9072.2|9070.7|9073.9|9072.4|9070.6|9068.9|213
1715957700000|2024-05-17 14:55:00|9072.1|9070.6|9070.7|9069.2|9073.4|9071.1|9070.4|9068.9|257
1715958000000|2024-05-17 15:00:00|9070.8|9069.3|9070.1|9068.6|9072.5|9071|9069.1|9067.6|201
1715958300000|2024-05-17 15:05:00|9070|9068.5|9070.8|9069.3|9070.8|9069.3|9068.3|9066.8|153
1715958600000|2024-05-17 15:10:00|9071.2|9068.8|9076.3|9073.9|9076.3|9073.9|9071|9068.8|177
1715958900000|2024-05-17 15:15:00|9076.4|9074|9075.6|9073.2|9078.1|9076.2|9075.2|9073.2|185
1715959200000|2024-05-17 15:20:00|9075.4|9073|9075.6|9073.2|9076.4|9074.2|9073.7|9071.9|203
1715959500000|2024-05-17 15:25:00|9075.4|9073|9077|9075.5|9077.2|9075.7|9074.1|9071.8|203
1715959800000|2024-05-17 15:30:00|9077.1|9075.6|9080.6|9079.1|9083.1|9080.8|9077.1|9075.6|226
1715960100000|2024-05-17 15:35:00|9080.5|9079|9081.4|9079.9|9082.7|9080.6|9079.8|9078.1|129
1715960400000|2024-05-17 15:40:00|9081.3|9079.8|9080.3|9078.8|9082.9|9081|9079.7|9078.2|134
1715960700000|2024-05-17 15:45:00|9080.4|9078.9|9079.6|9078.1|9081.4|9079.9|9079|9077|137
1715961000000|2024-05-17 15:50:00|9079.7|9078.2|9080.9|9078.5|9082.1|9080|9079.6|9077.8|129
1715961300000|2024-05-17 15:55:00|9081|9078.6|9080.8|9079.3|9082|9080.2|9080.1|9078.6|132
1715961600000|2024-05-17 16:00:00|9080.7|9079.2|9078|9075.6|9081.2|9079.7|9077.4|9075.4|131
1715961900000|2024-05-17 16:05:00|9077.5|9076|9079.1|9077.6|9079.7|9077.9|9077.5|9075.8|138
1715962200000|2024-05-17 16:10:00|9079.2|9077.7|9076.9|9075.4|9079.2|9077.7|9076.9|9075.4|123
1715962500000|2024-05-17 16:15:00|9076.7|9075.2|9077.7|9076.2|9078|9076.3|9075.9|9074|106
1715962800000|2024-05-17 16:20:00|9077.6|9076.1|9080.4|9078.9|9080.6|9079.1|9077.3|9075.8|99
1715963100000|2024-05-17 16:25:00|9080.1|9078.6|9080|9078.5|9080.9|9078.9|9077.7|9076.2|87
1715963400000|2024-05-17 16:30:00|9080.4|9078|9080.8|9078.4|9081.5|9079.1|9079.7|9077.3|147
1715963700000|2024-05-17 16:35:00|9080.9|9078.5|9080.7|9078.3|9081.2|9079.2|9079.3|9077.8|126
1715964000000|2024-05-17 16:40:00|9080.2|9078.7|9080.3|9078.8|9081.4|9079.7|9079.9|9077.9|107
1715964300000|2024-05-17 16:45:00|9080.1|9078.6|9080.9|9079.4|9081.3|9079.8|9080.1|9078.6|57
1715964600000|2024-05-17 16:50:00|9081|9079.5|9080.7|9079.2|9081.8|9079.9|9079.9|9078.4|71
1715964900000|2024-05-17 16:55:00|9080.8|9079.3|9080.9|9079.4|9081.5|9080|9080.2|9078.7|101
1715965200000|2024-05-17 17:00:00|9080.8|9079.3|9080.1|9078.6|9081.1|9079.6|9079.9|9078.4|118
1715965500000|2024-05-17 17:05:00|9080.2|9078.7|9078|9076.5|9080.2|9078.7|9077.8|9076.3|109
1715965800000|2024-05-17 17:10:00|9078.1|9076.6|9077.4|9075.9|9078.7|9077.2|9077.3|9075.8|55
1715966100000|2024-05-17 17:15:00|9077.1|9075.6|9077.1|9075.6|9077.5|9076|9076.1|9074.6|87
1715966400000|2024-05-17 17:20:00|9077|9075.5|9076.3|9074.8|9077.6|9075.9|9076|9074.5|100
1715966700000|2024-05-17 17:25:00|9076.2|9074.7|9077.5|9076|9077.8|9076.3|9076|9074.5|89
1715967000000|2024-05-17 17:30:00|9077.4|9075.9|9078.3|9076.8|9079.1|9077.6|9077|9075.5|77
1715967300000|2024-05-17 17:35:00|9078.4|9076.9|9077.9|9076.4|9078.7|9077.2|9077.8|9076.3|66
1715967600000|2024-05-17 17:40:00|9078|9076.5|9078.1|9076.6|9079.1|9077.6|9077.6|9076|149
1715967900000|2024-05-17 17:45:00|9078|9076.5|9077.2|9075.7|9079|9077|9076.9|9075.4|115
1715968200000|2024-05-17 17:50:00|9077.4|9075.9|9083|9080.6|9083.8|9081.4|9077.1|9075.6|144
1715968500000|2024-05-17 17:55:00|9082.9|9080.5|9082.7|9081.2|9083.4|9081.8|9082.3|9080.5|73
1715968800000|2024-05-17 18:00:00|9082.6|9081.1|9080.8|9079.3|9082.6|9081.1|9080.8|9078.9|76
1715969100000|2024-05-17 18:05:00|9080.6|9079.1|9081.2|9079.7|9081.3|9079.8|9080.2|9078.3|45
1715969400000|2024-05-17 18:10:00|9081.1|9079.6|9081.7|9080.2|9081.7|9080.2|9080.4|9078.9|41
1715969700000|2024-05-17 18:15:00|9081.8|9080.3|9082.9|9080.5|9082.9|9080.6|9081.2|9079.2|68
1715970000000|2024-05-17 18:20:00|9083|9080.6|9083.3|9081.8|9083.9|9082.3|9082.9|9080.5|61
1715970300000|2024-05-17 18:25:00|9083.2|9081.7|9081.7|9080.2|9083.3|9081.8|9081.6|9080.1|46
1715970600000|2024-05-17 18:30:00|9081.8|9080.3|9081.6|9079.2|9082.5|9080.5|9080.6|9079.1|53
1715970900000|2024-05-17 18:35:00|9081.5|9079.1|9080.1|9078.6|9081.6|9079.9|9080|9078.1|52
1715971200000|2024-05-17 18:40:00|9080.3|9078.8|9081.3|9078.9|9081.8|9080|9080.3|9078.6|50
1715971500000|2024-05-17 18:45:00|9080.6|9079.1|9080.4|9078.9|9080.6|9079.1|9079.6|9077.6|46
1715971800000|2024-05-17 18:50:00|9080.5|9079|9080.6|9079.1|9081.2|9079.7|9080.2|9078.7|44
1715972100000|2024-05-17 18:55:00|9080.5|9079|9082.6|9081.1|9082.8|9081.1|9080.2|9078.7|89
1715972400000|2024-05-17 19:00:00|9082.7|9081.2|9083.3|9081.8|9083.7|9082.2|9082.6|9081.1|76
1715972700000|2024-05-17 19:05:00|9083.7|9082.2|9083|9081.5|9083.8|9082.3|9082.9|9081.4|28
1715973000000|2024-05-17 19:10:00|9082.9|9081.4|9081.4|9079.9|9083.1|9081.4|9081.3|9079.6|53
1715973300000|2024-05-17 19:15:00|9081.3|9079.8|9081.1|9079.6|9081.8|9080.3|9081|9079.5|39
1715973600000|2024-05-17 19:20:00|9081.2|9079.7|9079.5|9078|9081.6|9079.7|9079.5|9078|98
1715973900000|2024-05-17 19:25:00|9079.6|9078.1|9081.4|9079|9081.4|9079.9|9079.1|9077.2|47
1715974200000|2024-05-17 19:30:00|9081.5|9079.1|9082.2|9080.7|9082.9|9081.1|9081.1|9078.8|90
1715974500000|2024-05-17 19:35:00|9082.3|9080.8|9081.5|9079.1|9082.8|9080.9|9081.4|9079|141
1715974800000|2024-05-17 19:40:00|9081.6|9079.2|9082.8|9080.4|9084.3|9082.4|9081.3|9078.9|277
1715975100000|2024-05-17 19:45:00|9082.9|9080.5|9083.2|9080.8|9083.5|9081.6|9082.4|9080|68
1715975400000|2024-05-17 19:50:00|9083.6|9081.2|9084.5|9082.1|9084.5|9082.2|9082.9|9080.8|68
1715975700000|2024-05-17 19:55:00|9084.6|9082.2|9082.8|9081.3|9084.8|9082.4|9082.8|9081.3|45
1715976000000|2024-05-17 20:00:00|9082.9|9081.4|9084.5|9082.1|9084.6|9082.2|9082.9|9080.7|100
1715976300000|2024-05-17 20:05:00|9084.8|9082.4|9085.1|9082.7|9085.6|9083.2|9084.7|9082.3|119
1715976600000|2024-05-17 20:10:00|9085.2|9082.8|9084.9|9082.5|9085.2|9082.8|9084.5|9082.1|83
1715976900000|2024-05-17 20:15:00|9085|9082.6|9085.9|9083.5|9086|9083.6|9084.9|9082.5|116
1715977200000|2024-05-17 20:20:00|9085.8|9083.4|9087.9|9085.5|9088.2|9085.8|9085.8|9083.4|57
1715977500000|2024-05-17 20:25:00|9087.8|9085.4|9087.9|9085.5|9088.3|9085.9|9087.3|9084.9|83
1715977800000|2024-05-17 20:30:00|9087.7|9085.3|9087.9|9085.5|9088.1|9085.7|9087.7|9085.3|30
1715978100000|2024-05-17 20:35:00|9087.8|9085.4|9087.8|9085.4|9088|9085.6|9087.8|9085.4|15
1715978400000|2024-05-17 20:40:00|9088.3|9085.9|9088|9085.6|9088.6|9086.2|9087.9|9085.5|20
1715978700000|2024-05-17 20:45:00|9088.3|9085.9|9089.4|9087|9089.5|9087.1|9088.3|9085.9|15
1715979000000|2024-05-17 20:50:00|9089.5|9087.1|9092.3|9089.9|9093|9090.6|9089.3|9086.9|169
1715979300000|2024-05-17 20:55:00|9093|9089.1|9094.1|9087.8|9094.4|9089.8|9092.4|9085.9|296
1716148800000|2024-05-19 20:00:00|9093.6|9087.6|9094.8|9089.6|9095.5|9090.2|9089.6|9078.6|71
1716149100000|2024-05-19 20:05:00|9094.5|9089.1|9093|9082|9095.5|9090.5|9090.9|9080.9|106
1716149400000|2024-05-19 20:10:00|9093.6|9084.7|9093.6|9086.7|9093.6|9088|9091|9080|22
1716149700000|2024-05-19 20:15:00|9092.8|9087.9|9093.2|9088|9093.2|9088|9092.8|9087.9|4
1716150000000|2024-05-19 20:20:00|9094|9083|9092.5|9082.7|9094|9088.6|9092|9082.1|4
1716150300000|2024-05-19 20:25:00|9091.2|9082.8|9091.2|9087.8|9091.2|9087.8|9091.2|9082.8|5
1716150600000|2024-05-19 20:30:00|9093|9087.3|9092.5|9089.1|9093|9089.1|9092.5|9086.6|7
1716150900000|2024-05-19 20:35:00|9092.4|9089|9093|9089.6|9093.4|9089.6|9092.1|9087|10
1716151200000|2024-05-19 20:40:00|9092.4|9087.7|9092.7|9089.3|9093|9089.3|9091.6|9084.9|14
1716151500000|2024-05-19 20:45:00|9093.5|9084.2|9093.5|9084.5|9094|9085.1|9091.1|9082.2|16
1716151800000|2024-05-19 20:50:00|9092.7|9085.8|9092.7|9087.7|9092.7|9087.7|9092.2|9085.8|5
1716152100000|2024-05-19 20:55:00|9093.5|9087|9093.6|9087.1|9095.3|9088.8|9093.2|9086.7|8
1716152400000|2024-05-19 21:00:00|9093.3|9086.8|9092.5|9086|9093.3|9086.8|9091.7|9085.2|19
1716152700000|2024-05-19 21:05:00|9092.3|9085.8|9092.4|9085.9|9094.5|9088|9092|9085.5|21
1716153000000|2024-05-19 21:10:00|9092.5|9086|9091.7|9085.2|9094.1|9087.6|9090.9|9084.4|36
1716153300000|2024-05-19 21:15:00|9092|9085.5|9089.5|9083|9093.2|9086.7|9085.2|9078.7|78
1716153600000|2024-05-19 21:20:00|9090|9083.5|9094.6|9088.1|9095.2|9088.7|9089.4|9082.9|106
1716153900000|2024-05-19 21:25:00|9095.8|9089.3|9093.7|9087.2|9096.3|9089.8|9083.4|9076.9|121
1716154200000|2024-05-19 21:30:00|9093.6|9087.1|9095.4|9088.9|9095.6|9089.1|9090.6|9084.1|81
1716154500000|2024-05-19 21:35:00|9094.4|9087.9|9095.7|9089.2|9096|9089.5|9094.4|9087.9|32
1716154800000|2024-05-19 21:40:00|9095.2|9088.7|9096.4|9090.9|9096.8|9091.1|9095|9088.7|37
1716155100000|2024-05-19 21:45:00|9095.2|9091.3|9095.3|9091.4|9096.4|9091.6|9095.2|9089.4|26
1716155400000|2024-05-19 21:50:00|9096.3|9091.1|9095.3|9091.3|9096.3|9091.5|9095.1|9091|19
1716155700000|2024-05-19 21:55:00|9095.2|9091.2|9095.9|9090.7|9096.6|9091.5|9095|9089.2|61
1716156000000|2024-05-19 22:00:00|9095.8|9090.9|9089.3|9085.4|9096.7|9091|9089.2|9083.4|217
1716156300000|2024-05-19 22:05:00|9088.6|9086.2|9090.9|9088.5|9091|9088.6|9088.4|9086|46
1716156600000|2024-05-19 22:10:00|9090.8|9088.4|9090.8|9088.4|9091|9088.6|9090.5|9088.1|20
1716156900000|2024-05-19 22:15:00|9090.9|9088.5|9090.4|9088|9091.2|9089.3|9090.2|9087.8|32
1716157200000|2024-05-19 22:20:00|9090.3|9087.9|9090|9088.5|9090.5|9088.5|9090|9087.9|12
1716157500000|2024-05-19 22:25:00|9090.5|9088.1|9090.9|9088.5|9090.9|9088.5|9089.9|9087.8|15
1716157800000|2024-05-19 22:30:00|9090.8|9088.4|9091.4|9089|9091.7|9089.3|9090.7|9088.3|64
1716158100000|2024-05-19 22:35:00|9091.3|9088.9|9091.2|9088.8|9092.2|9089.8|9091.1|9088.7|48
1716158400000|2024-05-19 22:40:00|9091.1|9088.7|9091.1|9088.7|9091.5|9089.1|9090.6|9088.2|28
1716158700000|2024-05-19 22:45:00|9091.2|9088.8|9091.5|9089.1|9091.7|9089.3|9091|9088.6|15
1716159000000|2024-05-19 22:50:00|9091.8|9089.4|9091.4|9089|9092.1|9089.7|9091.2|9088.8|23
1716159300000|2024-05-19 22:55:00|9091.5|9089.1|9091.1|9088.7|9091.6|9089.2|9091.1|9088.7|8
1716159600000|2024-05-19 23:00:00|9091.3|9088.9|9090.4|9088|9091.8|9089.4|9090|9087.6|54
1716159900000|2024-05-19 23:05:00|9090.3|9087.9|9089.7|9087.3|9090.4|9088|9089.6|9087.2|28
1716160200000|2024-05-19 23:10:00|9090|9087.6|9089.6|9087.2|9090.6|9088.2|9089.4|9087|38
1716160500000|2024-05-19 23:15:00|9089.9|9087.5|9089.5|9087.1|9090.2|9087.8|9089.3|9086.9|30
1716160800000|2024-05-19 23:20:00|9089.6|9087.2|9089.9|9087.5|9090.2|9087.8|9089.4|9087|28
1716161100000|2024-05-19 23:25:00|9090|9087.6|9090.7|9088.3|9091.1|9088.7|9090|9087.6|63
1716161400000|2024-05-19 23:30:00|9090.8|9088.4|9089.7|9087.3|9090.9|9088.5|9089.7|9087.3|48
1716161700000|2024-05-19 23:35:00|9089.8|9087.4|9090.2|9087.8|9090.4|9088|9089.7|9087.3|20
1716162000000|2024-05-19 23:40:00|9090.3|9087.9|9089.6|9087.2|9090.3|9087.9|9089.4|9087|32
1716162300000|2024-05-19 23:45:00|9089.5|9087.1|9088.9|9087.4|9089.8|9088|9088.7|9086.7|52
1716162600000|2024-05-19 23:50:00|9089.3|9086.9|9089.4|9087.9|9089.5|9088|9088.7|9086.7|39
1716162900000|2024-05-19 23:55:00|9089.6|9088.1|9091.2|9088.8|9091.3|9088.9|9089.6|9087.7|38
1716163200000|2024-05-20 00:00:00|9091.1|9088.7|9092.2|9089.8|9092.9|9090.9|9091|9088.6|168
1716163500000|2024-05-20 00:05:00|9092.3|9089.9|9092.9|9091.4|9093.8|9091.5|9092.2|9089.8|94
1716163800000|2024-05-20 00:10:00|9093|9091.5|9094.7|9092.3|9094.8|9093.1|9093|9091.5|74
1716164100000|2024-05-20 00:15:00|9094.4|9092.9|9094.1|9092.6|9095.4|9093.8|9094|9092.5|78
1716164400000|2024-05-20 00:20:00|9093.8|9092.3|9093.2|9090.8|9093.8|9092.3|9092.7|9090.8|61
1716164700000|2024-05-20 00:25:00|9092.8|9091.3|9091.9|9090.4|9093.8|9092.3|9091.8|9090.3|67
1716165000000|2024-05-20 00:30:00|9092|9090.5|9091.5|9089.1|9092.4|9090.5|9089.9|9087.5|103
1716165300000|2024-05-20 00:35:00|9091.4|9089|9092.9|9090.5|9093.4|9091.5|9091.4|9089|92
1716165600000|2024-05-20 00:40:00|9093|9090.6|9091.5|9089.1|9093|9090.7|9090.8|9088.8|73
1716165900000|2024-05-20 00:45:00|9091.7|9089.3|9091.2|9088.8|9091.9|9090.3|9090.9|9088.6|110
1716166200000|2024-05-20 00:50:00|9091.1|9088.7|9090.8|9089.3|9091.5|9089.3|9089.7|9087.7|109
1716166500000|2024-05-20 00:55:00|9090.9|9089.4|9093.4|9091|9093.9|9091.5|9090.7|9088.4|119
1716166800000|2024-05-20 01:00:00|9093.5|9091.1|9093.4|9091|9094.8|9092.4|9091.6|9089.8|147
1716167100000|2024-05-20 01:05:00|9093.6|9091.2|9093.3|9090.9|9093.9|9091.5|9092|9089.6|107
1716167400000|2024-05-20 01:10:00|9093.4|9091|9092.4|9090|9093.7|9091.3|9092.2|9090|127
1716167700000|2024-05-20 01:15:00|9092.5|9090.1|9095.5|9093.1|9096|9094|9092.4|9090|112
1716168000000|2024-05-20 01:20:00|9095.6|9093.2|9095.4|9093|9096.6|9094.2|9094.8|9092.6|100
1716168300000|2024-05-20 01:25:00|9095.5|9093.1|9096.9|9095.4|9097.5|9095.4|9095.3|9093|103
1716168600000|2024-05-20 01:30:00|9097|9095.5|9097|9094.6|9098.5|9096.4|9097|9094.6|112
1716168900000|2024-05-20 01:35:00|9096.8|9094.4|9096.6|9094.2|9097.1|9095|9095.7|9093.3|116
1716169200000|2024-05-20 01:40:00|9096.5|9094.1|9096.2|9093.8|9097.4|9095.1|9095.4|9093|61
1716169500000|2024-05-20 01:45:00|9096.1|9093.7|9095.1|9092.7|9096.1|9093.9|9094.3|9091.9|72
1716169800000|2024-05-20 01:50:00|9095|9092.6|9093.5|9091.1|9095.2|9092.8|9093.5|9091.1|59
1716170100000|2024-05-20 01:55:00|9093.3|9090.9|9093.7|9091.3|9093.8|9091.4|9093|9090.6|75
1716170400000|2024-05-20 02:00:00|9093.6|9091.2|9094.8|9092.4|9095.3|9093.4|9093.6|9091.2|68
1716170700000|2024-05-20 02:05:00|9094.6|9092.2|9096.5|9094.1|9097.1|9095.2|9094.3|9091.9|90
1716171000000|2024-05-20 02:10:00|9096.6|9094.2|9097.5|9095.1|9097.6|9095.5|9096|9093.9|80
1716171300000|2024-05-20 02:15:00|9097.4|9095|9097.1|9094.7|9097.4|9095.4|9096.2|9094.1|67
1716171600000|2024-05-20 02:20:00|9097|9094.6|9096.7|9094.3|9097.3|9094.9|9096.7|9094.3|59
1716171900000|2024-05-20 02:25:00|9096.6|9094.2|9096.4|9094|9097.8|9095.4|9096.1|9093.9|125
1716172200000|2024-05-20 02:30:00|9096.1|9094.6|9095.7|9093.3|9097.7|9095.3|9095.1|9092.9|84
1716172500000|2024-05-20 02:35:00|9095.8|9093.4|9095.4|9093|9095.9|9093.5|9095.2|9092.8|54
1716172800000|2024-05-20 02:40:00|9095.3|9092.9|9095.8|9093.4|9096.2|9093.8|9095.2|9092.8|115
1716173100000|2024-05-20 02:45:00|9095.7|9093.3|9096.1|9093.7|9096.5|9094.1|9095.7|9093.3|54
1716173400000|2024-05-20 02:50:00|9096.2|9093.8|9095.3|9092.9|9096.6|9094.2|9095.2|9092.8|80
1716173700000|2024-05-20 02:55:00|9095.4|9093|9096|9093.6|9096.4|9094|9095.3|9093|58
1716174000000|2024-05-20 03:00:00|9095.9|9093.5|9095.6|9093.2|9096|9093.6|9095|9092.6|62
1716174300000|2024-05-20 03:05:00|9095.7|9093.3|9096.6|9094.2|9097|9094.6|9095.6|9093.2|103
1716174600000|2024-05-20 03:10:00|9096.7|9094.3|9096.2|9093.8|9096.9|9094.5|9096.2|9093.8|42
1716174900000|2024-05-20 03:15:00|9096.3|9093.9|9095.9|9093.5|9096.3|9093.9|9095.1|9092.7|110
1716175200000|2024-05-20 03:20:00|9096|9093.6|9094.3|9091.9|9096.2|9093.8|9094.2|9091.8|46
1716175500000|2024-05-20 03:25:00|9094.2|9091.8|9094.4|9092|9094.9|9092.5|9094.2|9091.8|60
1716175800000|2024-05-20 03:30:00|9094.5|9092.1|9094.2|9091.8|9094.9|9092.5|9093.7|9091.3|72
1716176100000|2024-05-20 03:35:00|9094.3|9091.9|9094|9091.6|9094.4|9092|9093.6|9091.2|95
1716176400000|2024-05-20 03:40:00|9093.8|9091.4|9093.4|9091|9094|9091.6|9093.1|9090.7|99
1716176700000|2024-05-20 03:45:00|9093.5|9091.1|9093.5|9091.1|9094.2|9091.8|9092.6|9090.2|75
1716177000000|2024-05-20 03:50:00|9093.6|9091.2|9094.5|9092.1|9094.6|9092.2|9093.4|9091|35
1716177300000|2024-05-20 03:55:00|9094.6|9092.2|9094.1|9092.6|9094.9|9092.9|9094.1|9092.1|55
1716177600000|2024-05-20 04:00:00|9094.2|9092.7|9094.6|9092.2|9094.8|9092.7|9094.1|9092|28
1716177900000|2024-05-20 04:05:00|9094.5|9092.1|9091.9|9089.5|9094.9|9092.9|9091.7|9089.3|76
1716178200000|2024-05-20 04:10:00|9092|9089.6|9092.3|9089.9|9092.4|9090.2|9091.1|9088.9|55
1716178500000|2024-05-20 04:15:00|9091.9|9090.4|9091.7|9090.2|9092.8|9090.9|9091.1|9089|96
1716178800000|2024-05-20 04:20:00|9091.6|9090.1|9093.1|9090.7|9093.7|9091.3|9091.5|9089.5|39
1716179100000|2024-05-20 04:25:00|9093.2|9090.8|9092.1|9089.7|9093.8|9091.4|9091.2|9089.1|53
1716179400000|2024-05-20 04:30:00|9092|9089.6|9093.2|9090.8|9093.3|9090.9|9091.7|9089.5|56
1716179700000|2024-05-20 04:35:00|9093.1|9090.7|9093.4|9091|9093.6|9091.2|9092.7|9090.5|59
1716180000000|2024-05-20 04:40:00|9093.5|9091.1|9094.3|9091.9|9094.7|9092.3|9093.3|9090.9|70
1716180300000|2024-05-20 04:45:00|9094.4|9092|9093.8|9091.4|9094.6|9092.2|9093.6|9091.2|138
1716180600000|2024-05-20 04:50:00|9094|9091.6|9093.9|9091.5|9094.2|9091.8|9093.4|9091|138
1716180900000|2024-05-20 04:55:00|9093.8|9091.4|9093.8|9091.4|9094.1|9091.7|9093.6|9091.2|273
1716181200000|2024-05-20 05:00:00|9093.7|9091.3|9093.3|9090.9|9094.6|9092.2|9093|9090.6|140
1716181500000|2024-05-20 05:05:00|9093.4|9091|9092.4|9090|9093.6|9091.2|9092.3|9089.9|34
1716181800000|2024-05-20 05:10:00|9092.5|9090.1|9092.4|9090|9093|9090.6|9092.2|9089.8|70
1716182100000|2024-05-20 05:15:00|9092.3|9089.9|9092.5|9090.1|9093.1|9090.7|9092|9089.6|55
1716182400000|2024-05-20 05:20:00|9092.6|9090.2|9093|9090.6|9093.4|9091.4|9092.2|9090.2|57
1716182700000|2024-05-20 05:25:00|9093.1|9090.7|9092.8|9090.4|9093.6|9091.6|9092.8|9090.4|59
1716183000000|2024-05-20 05:30:00|9092.5|9090.1|9092.7|9090.3|9093|9090.9|9092.1|9089.8|56
1716183300000|2024-05-20 05:35:00|9092.6|9090.2|9090|9088.5|9092.6|9090.2|9089.8|9088|69
1716183600000|2024-05-20 05:40:00|9090.1|9088.6|9090.7|9088.3|9092.4|9090.5|9090.1|9088.3|38
1716183900000|2024-05-20 05:45:00|9090.8|9088.4|9091.8|9089.4|9092.3|9089.9|9090.6|9088.2|49
1716184200000|2024-05-20 05:50:00|9091.7|9089.3|9091.4|9089|9092.5|9090.1|9091.1|9088.7|64
1716184500000|2024-05-20 05:55:00|9091.3|9088.9|9092.1|9089.7|9092.3|9089.9|9091|9088.6|64
1716184800000|2024-05-20 06:00:00|9092.3|9089.9|9092|9089.6|9092.7|9090.3|9090.4|9088.4|133
1716185100000|2024-05-20 06:05:00|9092.1|9089.7|9089.1|9087.6|9092.1|9089.7|9089.1|9087.1|80
1716185400000|2024-05-20 06:10:00|9088.9|9087.4|9090.3|9087.9|9090.3|9087.9|9087.7|9085.8|98
1716185700000|2024-05-20 06:15:00|9090.1|9087.7|9091.1|9088.7|9091.1|9089.3|9089.6|9087.2|103
1716186000000|2024-05-20 06:20:00|9091.2|9088.8|9092|9090.5|9092.9|9090.9|9090.4|9088.7|124
1716186300000|2024-05-20 06:25:00|9091.9|9090.4|9090.5|9088.1|9091.9|9090.4|9089.8|9087.7|111
1716186600000|2024-05-20 06:30:00|9090.6|9088.2|9091.2|9088.8|9091.9|9089.5|9089.8|9087.7|120
1716186900000|2024-05-20 06:35:00|9091.1|9088.7|9091.2|9089.7|9091.7|9089.8|9090|9088.4|140
1716187200000|2024-05-20 06:40:00|9091.3|9089.8|9091.2|9089.7|9092.6|9090.5|9090.4|9088.9|73
1716187500000|2024-05-20 06:45:00|9091.3|9089.8|9091|9089.5|9091.3|9089.8|9090.3|9088.8|60
1716187800000|2024-05-20 06:50:00|9091.2|9089.7|9092.6|9091.1|9093.4|9091.8|9090.5|9089|64
1716188100000|2024-05-20 06:55:00|9093|9090.6|9095.3|9093.8|9095.9|9094.2|9092.7|9090.6|128
1716188400000|2024-05-20 07:00:00|9095.4|9093.9|9093.7|9092.2|9095.8|9094.3|9093|9091|178
1716188700000|2024-05-20 07:05:00|9093.8|9092.3|9093.2|9091.7|9094.6|9093.1|9092.4|9090.9|119
1716189000000|2024-05-20 07:10:00|9093.3|9091.8|9094.7|9093.2|9096.7|9094.7|9093.2|9091.7|133
1716189300000|2024-05-20 07:15:00|9095.2|9092.8|9093.5|9091.1|9096|9093.9|9092.9|9091|124
1716189600000|2024-05-20 07:20:00|9093.4|9091|9092.1|9090.6|9093.5|9091.1|9090.2|9088.5|103
1716189900000|2024-05-20 07:25:00|9092|9090.5|9092.6|9091.1|9095.1|9093.6|9091.4|9089.9|151
1716190200000|2024-05-20 07:30:00|9092.7|9091.2|9091.9|9089.5|9092.9|9091.4|9089.9|9087.8|98
1716190500000|2024-05-20 07:35:00|9092|9089.6|9094.5|9093|9095.5|9093.5|9091.5|9089.1|166
1716190800000|2024-05-20 07:40:00|9094.8|9093.3|9094.1|9092.6|9094.8|9093.3|9093.3|9091.8|85
1716191100000|2024-05-20 07:45:00|9093.9|9092.4|9097.1|9095.6|9097.4|9095.8|9093.8|9092.3|87
1716191400000|2024-05-20 07:50:00|9097.6|9095.2|9097.7|9096.2|9099.5|9097.6|9097.6|9095.2|111
1716191700000|2024-05-20 07:55:00|9098.1|9096.6|9099|9096.6|9100.3|9098.5|9098.1|9096.4|137
1716192000000|2024-05-20 08:00:00|9099.1|9096.7|9099.6|9097.2|9099.6|9097.2|9096.7|9095.2|118
1716192300000|2024-05-20 08:05:00|9099.5|9097.1|9098.2|9096.7|9099.7|9097.9|9096.6|9095.1|119
1716192600000|2024-05-20 08:10:00|9098.3|9096.8|9099.9|9098.4|9100.8|9098.4|9098.3|9096.7|99
1716192900000|2024-05-20 08:15:00|9100|9098.5|9098.9|9097.4|9100.1|9098.6|9098.2|9096.4|111
1716193200000|2024-05-20 08:20:00|9099|9097.5|9098.8|9097.3|9100.5|9098.4|9098.8|9097.3|80
1716193500000|2024-05-20 08:25:00|9098.7|9097.2|9098.2|9096.7|9099.7|9097.9|9098.2|9096.3|102
1716193800000|2024-05-20 08:30:00|9098.3|9096.8|9099.6|9098.1|9099.9|9098.4|9098.2|9096.7|65
1716194100000|2024-05-20 08:35:00|9099.5|9098|9100.1|9098.6|9100.7|9099.2|9098.6|9096.7|63
1716194400000|2024-05-20 08:40:00|9100.2|9098.7|9100.3|9097.9|9101.3|9098.9|9099.3|9097.3|88
1716194700000|2024-05-20 08:45:00|9100.4|9098|9099.8|9097.4|9100.4|9098.4|9099.2|9096.8|91
1716195000000|2024-05-20 08:50:00|9099.3|9097.8|9096.1|9093.7|9099.3|9097.8|9095.9|9093.7|202
1716195300000|2024-05-20 08:55:00|9096.2|9093.8|9090.2|9087.8|9096.2|9093.8|9088|9085.6|527
1716195600000|2024-05-20 09:00:00|9090.3|9087.9|9092|9089.6|9093.1|9090.7|9090.1|9087.7|106
1716195900000|2024-05-20 09:05:00|9092.1|9089.7|9092.6|9090.2|9093.4|9091.1|9089.8|9087.6|145
1716196200000|2024-05-20 09:10:00|9093|9090.6|9092.6|9090.2|9093.4|9091|9091.4|9089|119
1716196500000|2024-05-20 09:15:00|9092.7|9090.3|9092.1|9090.6|9093.3|9091.1|9091.3|9089.8|86
1716196800000|2024-05-20 09:20:00|9092|9090.5|9086.9|9085.4|9092.1|9090.6|9086.4|9084.9|113
1716197100000|2024-05-20 09:25:00|9087|9085.5|9090|9088.5|9090.1|9088.6|9087|9085.5|89
1716197400000|2024-05-20 09:30:00|9090.1|9088.6|9089.7|9087.3|9091|9089.5|9088.8|9086.5|97
1716197700000|2024-05-20 09:35:00|9089.8|9087.4|9088.9|9087.4|9091.4|9089|9088.4|9086.5|56
1716198000000|2024-05-20 09:40:00|9089|9087.5|9091.1|9088.7|9091.8|9089.4|9089|9087.5|63
1716198300000|2024-05-20 09:45:00|9091.4|9089|9089.6|9088.1|9093|9090.6|9089.6|9088.1|102
1716198600000|2024-05-20 09:50:00|9089.5|9088|9089.6|9088.1|9092.2|9089.8|9089.5|9088|100
1716198900000|2024-05-20 09:55:00|9089.7|9088.2|9090.3|9088.8|9090.5|9089|9088.8|9087.3|79
1716199200000|2024-05-20 10:00:00|9090.4|9088.9|9092.5|9090.1|9092.6|9090.2|9090|9088.5|76
1716199500000|2024-05-20 10:05:00|9092.4|9090|9090.5|9089|9092.4|9090.6|9090.4|9088.7|90
1716199800000|2024-05-20 10:10:00|9090.4|9088.9|9090.9|9089.4|9091.5|9089.7|9089.4|9087.9|47
1716200100000|2024-05-20 10:15:00|9091|9089.5|9091|9088.6|9091.2|9089.7|9089.5|9087.5|68
1716200400000|2024-05-20 10:20:00|9091.1|9088.7|9090.7|9089.2|9091.8|9089.8|9090.3|9088.3|95
1716200700000|2024-05-20 10:25:00|9090.8|9089.3|9091.1|9089.6|9092.2|9090.3|9090.1|9088.6|90
1716201000000|2024-05-20 10:30:00|9091.2|9089.7|9092.4|9090|9092.5|9090.1|9090.8|9088.9|46
1716201300000|2024-05-20 10:35:00|9091.9|9090.4|9089.6|9087.2|9092.7|9090.7|9089.1|9087|62
1716201600000|2024-05-20 10:40:00|9089.5|9087.1|9088.4|9086|9089.5|9087.1|9088.1|9085.7|49
1716201900000|2024-05-20 10:45:00|9087.9|9086.4|9089.5|9087.1|9090.9|9088.5|9087.9|9086.4|92
1716202200000|2024-05-20 10:50:00|9089.1|9087.6|9090.8|9088.4|9090.8|9088.4|9088.9|9086.5|59
1716202500000|2024-05-20 10:55:00|9090.7|9088.3|9090.2|9087.8|9091.2|9088.8|9090.1|9087.7|74
1716202800000|2024-05-20 11:00:00|9089.6|9088.1|9089.8|9088.3|9090.1|9088.6|9088.6|9087.1|87
1716203100000|2024-05-20 11:05:00|9089.9|9088.4|9090.2|9088.7|9090.8|9089.3|9088.7|9087.2|97
1716203400000|2024-05-20 11:10:00|9090.3|9088.8|9089.2|9087.7|9090.4|9088.9|9088.8|9087.3|77
1716203700000|2024-05-20 11:15:00|9089.6|9087.2|9088.8|9087.3|9089.9|9088.1|9088.5|9086.5|52
1716204000000|2024-05-20 11:20:00|9088.7|9087.2|9089.2|9087.7|9089.7|9088.2|9088.5|9086.6|50
1716204300000|2024-05-20 11:25:00|9089.3|9087.8|9090.8|9089.3|9091.7|9090.2|9089.1|9087.3|89
1716204600000|2024-05-20 11:30:00|9091.4|9089|9093.5|9092|9094.1|9092.2|9091|9089|129
1716204900000|2024-05-20 11:35:00|9093.4|9091.9|9092.5|9090.1|9094.6|9093|9091.7|9090.1|112
1716205200000|2024-05-20 11:40:00|9092.1|9090.6|9093.5|9092|9093.7|9092|9091.6|9089.9|72
1716205500000|2024-05-20 11:45:00|9093.9|9091.5|9093.6|9091.2|9094|9091.9|9092.6|9090.7|63
1716205800000|2024-05-20 11:50:00|9093.7|9091.3|9094.5|9092.1|9094.9|9092.7|9093.6|9091.2|85
1716206100000|2024-05-20 11:55:00|9094.4|9092|9096.4|9094|9096.4|9094.4|9094.2|9091.8|135
1716206400000|2024-05-20 12:00:00|9095.6|9094.1|9094.8|9093.3|9097.6|9095.2|9094.6|9093.1|192
1716206700000|2024-05-20 12:05:00|9094.9|9093.4|9098.3|9095.9|9098.3|9095.9|9094.5|9092.5|162
1716207000000|2024-05-20 12:10:00|9098.4|9096|9099.6|9097.2|9100.2|9097.8|9097.7|9095.7|141
1716207300000|2024-05-20 12:15:00|9099.4|9097|9097.1|9095.6|9099.7|9097.3|9096.3|9094.6|112
1716207600000|2024-05-20 12:20:00|9097|9095.5|9100.2|9098.7|9100.8|9098.9|9095|9093.5|261
1716207900000|2024-05-20 12:25:00|9100.8|9098.4|9104.6|9102.2|9104.9|9103.1|9100.8|9098.4|247
1716208200000|2024-05-20 12:30:00|9104.8|9102.4|9102|9099.6|9105.6|9103.6|9101.3|9099.4|196
1716208500000|2024-05-20 12:35:00|9101.9|9099.5|9104.3|9102.8|9104.6|9103|9101.9|9099.5|222
1716208800000|2024-05-20 12:40:00|9104.4|9102.9|9109.1|9107.6|9109.4|9107.9|9104.4|9102.8|394
1716209100000|2024-05-20 12:45:00|9109|9107.5|9107.5|9106|9110.1|9108|9107.3|9105.4|212
1716209400000|2024-05-20 12:50:00|9107.6|9106.1|9106.5|9105|9107.8|9106.2|9105.3|9103.4|187
1716209700000|2024-05-20 12:55:00|9106.6|9105.1|9106.8|9104.4|9108.2|9106.4|9103.9|9101.5|219
1716210000000|2024-05-20 13:00:00|9106.9|9104.5|9103.2|9101.7|9107.1|9104.7|9101.5|9099.2|316
1716210300000|2024-05-20 13:05:00|9103.1|9101.6|9101.2|9099.7|9103.4|9101.9|9100.9|9099.2|162
1716210600000|2024-05-20 13:10:00|9101.3|9099.8|9098.1|9095.7|9101.5|9100|9097.8|9095.7|223
1716210900000|2024-05-20 13:15:00|9098.2|9095.8|9091.4|9089.9|9098.2|9095.8|9090.5|9088.8|216
1716211200000|2024-05-20 13:20:00|9091.3|9089.8|9092.2|9089.8|9094.7|9093|9090.5|9088.5|191
1716211500000|2024-05-20 13:25:00|9092.4|9090|9088.8|9086.4|9092.4|9090|9088.7|9086.3|182
1716211800000|2024-05-20 13:30:00|9088.9|9086.5|9087.6|9086.1|9089.6|9087.7|9083.9|9081.9|257
1716212100000|2024-05-20 13:35:00|9087.5|9086|9088.8|9086.4|9089.6|9087.3|9086.4|9084.4|247
1716212400000|2024-05-20 13:40:00|9088.4|9086.9|9088.5|9087|9089.8|9087.4|9087.2|9085.3|194
1716212700000|2024-05-20 13:45:00|9088.7|9087.2|9089.9|9087.5|9091.9|9089.5|9088.3|9086.1|193
1716213000000|2024-05-20 13:50:00|9090.1|9087.7|9088.4|9086.9|9090.1|9087.7|9087.3|9085.3|157
1716213300000|2024-05-20 13:55:00|9088.3|9086.8|9087.7|9086.2|9088.6|9087|9086.9|9085.2|160
1716213600000|2024-05-20 14:00:00|9087.8|9086.3|9085.4|9083.9|9088.5|9086.4|9085|9083.5|207
1716213900000|2024-05-20 14:05:00|9085.3|9083.8|9082.9|9081.4|9085.8|9084.3|9082.7|9081.2|179
1716214200000|2024-05-20 14:10:00|9083|9081.5|9081.2|9079.7|9083.9|9082.4|9080.2|9078|198
1716214500000|2024-05-20 14:15:00|9081|9079.5|9083.3|9081.8|9083.9|9081.9|9079.8|9078.3|162
1716214800000|2024-05-20 14:20:00|9083.2|9081.7|9088.1|9085.7|9089.7|9087.7|9083.1|9081.6|161
1716215100000|2024-05-20 14:25:00|9088.2|9085.8|9086.3|9084.8|9088.5|9086.1|9085.9|9083.6|133
1716215400000|2024-05-20 14:30:00|9086.1|9084.6|9086.8|9085.3|9087.5|9086|9085.8|9084.1|143
1716215700000|2024-05-20 14:35:00|9086.7|9085.2|9086.7|9085.2|9091.9|9089.6|9086.3|9084.7|147
1716216000000|2024-05-20 14:40:00|9087.1|9085.6|9083.4|9081.9|9087.2|9085.7|9083.4|9081.5|132
1716216300000|2024-05-20 14:45:00|9083.2|9081.7|9086.6|9085.1|9087.2|9085.4|9082.3|9080.8|148
1716216600000|2024-05-20 14:50:00|9086.7|9085.2|9087.3|9084.9|9089.9|9087.5|9086.2|9084.4|231
1716216900000|2024-05-20 14:55:00|9087|9085.5|9089.7|9087.3|9090.7|9088.3|9086.7|9084.3|314
1716217200000|2024-05-20 15:00:00|9089.8|9087.4|9093.8|9091.4|9095.1|9092.8|9089.7|9087.3|255
1716217500000|2024-05-20 15:05:00|9093.9|9091.5|9095.5|9093.1|9096|9093.8|9093.5|9091.2|177
1716217800000|2024-05-20 15:10:00|9095.4|9093|9092.9|9091.4|9096.6|9094.5|9092.8|9091.3|153
1716218100000|2024-05-20 15:15:00|9092.8|9091.3|9093.3|9091.8|9095.4|9093.3|9092.4|9090.9|164
1716218400000|2024-05-20 15:20:00|9093.2|9091.7|9094.3|9092.8|9094.4|9092.9|9092.4|9090.9|144
1716218700000|2024-05-20 15:25:00|9094.4|9092.9|9096.6|9095.1|9097.1|9095.1|9093.4|9091.3|105
1716219000000|2024-05-20 15:30:00|9096.5|9095|9097.3|9094.9|9097.9|9095.8|9095.2|9093.7|128
1716219300000|2024-05-20 15:35:00|9097.4|9095|9098.4|9096.9|9099.3|9097.3|9096.8|9095|126
1716219600000|2024-05-20 15:40:00|9099|9096.6|9100.2|9097.8|9100.6|9099|9098.9|9096.6|121
1716219900000|2024-05-20 15:45:00|9100.1|9097.7|9097.9|9096.4|9100.1|9097.7|9097.6|9095.5|112
1716220200000|2024-05-20 15:50:00|9098.1|9096.6|9101|9098.6|9101.1|9098.7|9097.9|9096.4|81
1716220500000|2024-05-20 15:55:00|9100.9|9098.5|9098.2|9096.7|9101.6|9099.7|9098|9096.5|119
1716220800000|2024-05-20 16:00:00|9098.1|9096.6|9097.4|9095.9|9098.4|9096.7|9097.1|9095.6|98
1716221100000|2024-05-20 16:05:00|9097.9|9096.4|9098.5|9097|9099.1|9097.6|9097.8|9096.3|52
1716221400000|2024-05-20 16:10:00|9098.4|9096.9|9098.6|9097.1|9099|9097.5|9098.2|9096.5|37
1716221700000|2024-05-20 16:15:00|9098.7|9097.2|9099.7|9098.2|9100.1|9098.6|9098.3|9096.8|71
1716222000000|2024-05-20 16:20:00|9099.6|9098.1|9097.9|9096.4|9099.6|9098.1|9097.4|9095.9|53
1716222300000|2024-05-20 16:25:00|9098.1|9096.6|9098.2|9096.7|9099.1|9097.6|9097.8|9096.3|36
1716222600000|2024-05-20 16:30:00|9098.3|9096.8|9098.4|9096.9|9099.4|9097.9|9097.4|9095.9|63
1716222900000|2024-05-20 16:35:00|9098.6|9097.1|9097.7|9095.3|9099.5|9097.7|9097.2|9094.8|79
1716223200000|2024-05-20 16:40:00|9097.8|9095.4|9095.9|9093.5|9097.8|9095.4|9095.9|9093.5|80
1716223500000|2024-05-20 16:45:00|9095.7|9093.3|9095.5|9094|9096.3|9094.5|9095.3|9092.9|52
1716223800000|2024-05-20 16:50:00|9095.4|9093.9|9096.9|9095.4|9096.9|9095.4|9095.2|9093.7|61
1716224100000|2024-05-20 16:55:00|9097|9095.5|9094.6|9092.2|9097.6|9095.7|9094|9091.6|86
1716224400000|2024-05-20 17:00:00|9094.5|9092.1|9092.3|9090.8|9094.9|9092.5|9092.3|9090.4|97
1716224700000|2024-05-20 17:05:00|9092.4|9090.9|9093.6|9092.1|9094.5|9093|9092.4|9090.9|81
1716225000000|2024-05-20 17:10:00|9093.7|9092.2|9093.4|9091.9|9094.6|9092.3|9093.1|9091.4|52
1716225300000|2024-05-20 17:15:00|9093.3|9091.8|9095.3|9093.8|9095.5|9094|9093.1|9091.6|66
1716225600000|2024-05-20 17:20:00|9095|9093.5|9095|9093.5|9096.1|9094.6|9094.6|9093.1|49
1716225900000|2024-05-20 17:25:00|9095.1|9093.6|9095.4|9093.9|9096.1|9094.6|9094.6|9093.1|77
1716226200000|2024-05-20 17:30:00|9095.3|9093.8|9095.5|9094|9096.5|9095|9095.2|9093.7|70
1716226500000|2024-05-20 17:35:00|9095.4|9093.9|9094.6|9093.1|9095.9|9094.4|9094.3|9092.7|51
1716226800000|2024-05-20 17:40:00|9094.5|9093|9094.9|9093.4|9095|9093.5|9093.5|9092|65
1716227100000|2024-05-20 17:45:00|9094.5|9093|9096.3|9093.9|9096.4|9094.4|9094.1|9092.6|42
1716227400000|2024-05-20 17:50:00|9096.2|9093.8|9096.7|9094.3|9096.7|9094.5|9095.3|9093.1|60
1716227700000|2024-05-20 17:55:00|9096.9|9094.5|9098|9096.5|9099|9096.9|9096.3|9094.5|99
1716228000000|2024-05-20 18:00:00|9098.1|9096.6|9096.9|9095.4|9098.1|9096.6|9096.7|9095.1|94
1716228300000|2024-05-20 18:05:00|9096.4|9094.9|9099.1|9097.6|9099.2|9097.6|9096|9094|129
1716228600000|2024-05-20 18:10:00|9099.4|9097.9|9099|9096.6|9099.4|9097.9|9097.3|9095.4|91
1716228900000|2024-05-20 18:15:00|9099.1|9096.7|9098.6|9096.2|9099.2|9096.9|9097.7|9095.4|105
1716229200000|2024-05-20 18:20:00|9098.3|9095.9|9096.9|9095.4|9098.4|9096.3|9096.9|9095.4|42
1716229500000|2024-05-20 18:25:00|9097|9095.5|9096.7|9094.3|9097.1|9095.5|9095.6|9093.3|118
1716229800000|2024-05-20 18:30:00|9096.8|9094.4|9097.7|9095.3|9098|9095.6|9096.8|9094.4|160
1716230100000|2024-05-20 18:35:00|9097.6|9095.2|9097.2|9095.7|9098|9096|9096.9|9095.2|85
1716230400000|2024-05-20 18:40:00|9097.3|9095.8|9097.7|9096.2|9098.1|9096.6|9096.6|9095.1|70
1716230700000|2024-05-20 18:45:00|9097.6|9096.1|9097.3|9095.8|9097.8|9096.3|9096.9|9095.4|33
1716231000000|2024-05-20 18:50:00|9097.2|9095.7|9098.4|9096.9|9098.8|9097.3|9097|9095.5|95
1716231300000|2024-05-20 18:55:00|9098.3|9096.8|9099.4|9097.9|9099.4|9097.9|9097.8|9096.3|59
1716231600000|2024-05-20 19:00:00|9099.6|9098.1|9099.3|9097.8|9100.6|9098.6|9099.2|9097.6|109
1716231900000|2024-05-20 19:05:00|9099.2|9097.7|9099.8|9098.3|9100.7|9099|9099.1|9097.6|56
1716232200000|2024-05-20 19:10:00|9099.9|9098.4|9100.8|9099.3|9100.9|9099.4|9099.8|9098|43
1716232500000|2024-05-20 19:15:00|9100.7|9099.2|9101.5|9100|9101.5|9100|9100.5|9098.6|84
1716232800000|2024-05-20 19:20:00|9101.6|9100.1|9103|9101.5|9103|9101.5|9101.4|9099.9|49
1716233100000|2024-05-20 19:25:00|9103.1|9101.6|9101.7|9100.2|9103.1|9101.6|9101.4|9099.5|59
1716233400000|2024-05-20 19:30:00|9101.6|9100.1|9101.2|9099.7|9102.2|9100.7|9101.1|9099.6|88
1716233700000|2024-05-20 19:35:00|9101.1|9099.6|9101.3|9099.8|9101.5|9100|9100.6|9099.1|74
1716234000000|2024-05-20 19:40:00|9101.1|9099.6|9101.4|9099.9|9101.5|9100|9100.7|9099.2|50
1716234300000|2024-05-20 19:45:00|9101.3|9099.8|9103.2|9101.7|9103.4|9101.9|9101.3|9099.8|47
1716234600000|2024-05-20 19:50:00|9103.3|9101.8|9104.3|9102.8|9104.7|9103.2|9103.3|9101.8|52
1716234900000|2024-05-20 19:55:00|9104.4|9102.9|9105.9|9104.4|9106|9104.5|9104.4|9102.9|58
1716235200000|2024-05-20 20:00:00|9105.8|9104.3|9106.8|9105.3|9107.3|9105.4|9105.8|9104.3|100
1716235500000|2024-05-20 20:05:00|9106.7|9105.2|9107.7|9105.3|9107.8|9105.5|9106.7|9104.6|71
1716235800000|2024-05-20 20:10:00|9107.8|9105.4|9107.4|9105.9|9108.2|9106|9107.2|9105.4|53
1716236100000|2024-05-20 20:15:00|9107.3|9105.8|9108.7|9107.2|9108.9|9107.4|9107.3|9105.4|43
1716236400000|2024-05-20 20:20:00|9108.8|9107.3|9108.7|9107.2|9109.2|9107.4|9108.7|9106.6|26
1716236700000|2024-05-20 20:25:00|9109.1|9106.7|9109.4|9107|9109.5|9107.1|9109.1|9106.7|45
1716237000000|2024-05-20 20:30:00|9109.5|9107.1|9109.5|9108|9109.9|9108.1|9109.1|9107|34
1716237300000|2024-05-20 20:35:00|9109.4|9107.9|9108.6|9107.1|9109.5|9108|9108.6|9107.1|57
1716237600000|2024-05-20 20:40:00|9108.7|9107.2|9108.6|9106.2|9108.9|9107.4|9108.4|9106.2|29
1716237900000|2024-05-20 20:45:00|9108.7|9106.3|9108.1|9105.7|9108.8|9106.4|9108|9105.6|43
1716238200000|2024-05-20 20:50:00|9108|9105.6|9107.1|9104.7|9108.1|9105.7|9106.8|9104.4|33
1716238500000|2024-05-20 20:55:00|9107.8|9103.9|9108.2|9103.2|9108.6|9104.2|9107.5|9103|89
1716238800000|2024-05-20 21:00:00|9108.3|9102.7|9107.9|9101.4|9108.6|9102.7|9107.8|9101.3|4
1716239100000|2024-05-20 21:05:00|9107.1|9100.6|9107.4|9100.9|9108.1|9101.6|9102.2|9095.7|55
1716239400000|2024-05-20 21:10:00|9107.5|9101|9107.9|9101.4|9107.9|9101.4|9107.4|9100.9|12
1716239700000|2024-05-20 21:15:00|9108|9101.5|9108|9101.5|9108|9101.5|9107.6|9101.1|5
1716240000000|2024-05-20 21:20:00|9107.6|9101.1|9107.9|9101.4|9108|9101.5|9107.3|9100.8|7
1716240300000|2024-05-20 21:25:00|9107.3|9100.8|9108.2|9101.7|9108.2|9101.7|9107.3|9100.8|19
1716240600000|2024-05-20 21:30:00|9107.7|9101.2|9108.5|9102|9108.5|9102|9107.7|9101.2|20
1716240900000|2024-05-20 21:35:00|9108.4|9101.9|9108.3|9101.8|9108.6|9102.1|9107.7|9101.2|64
1716241200000|2024-05-20 21:40:00|9108.2|9101.7|9108.5|9102|9108.6|9102.1|9108|9101.5|20
1716241500000|2024-05-20 21:45:00|9108.4|9101.9|9106.9|9100.4|9108.4|9101.9|9106.8|9100.3|87
1716241800000|2024-05-20 21:50:00|9106.8|9100.3|9106.7|9100.2|9108.9|9102.4|9102.8|9096.3|769
1716242100000|2024-05-20 21:55:00|9106.6|9100.1|9104.8|9098.3|9108.2|9101.7|9101.7|9095.2|769
1716242400000|2024-05-20 22:00:00|9104.9|9098.4|9107.9|9104|9108.5|9104.2|9104.9|9098.4|110
1716242700000|2024-05-20 22:05:00|9107.1|9104.7|9106.4|9104|9107.2|9104.8|9104.8|9102.4|56
1716243000000|2024-05-20 22:10:00|9106.5|9104.1|9106.2|9103.8|9106.5|9104.1|9106|9103.6|22
1716243300000|2024-05-20 22:15:00|9106|9103.6|9106.5|9104.1|9106.6|9104.6|9106|9103.6|33
1716243600000|2024-05-20 22:20:00|9106.4|9104|9106.1|9104.6|9106.5|9104.6|9106|9104|14
1716243900000|2024-05-20 22:25:00|9106.5|9104.1|9106.5|9104.1|9107.1|9104.7|9106|9103.9|21
1716244200000|2024-05-20 22:30:00|9106.4|9104|9105.7|9103.3|9106.6|9104.2|9105.5|9103.1|42
1716244500000|2024-05-20 22:35:00|9105.9|9103.5|9105.8|9103.4|9105.9|9103.5|9105.1|9102.7|33
1716244800000|2024-05-20 22:40:00|9105.7|9103.3|9104.9|9102.5|9105.8|9103.4|9104.8|9102.4|26
1716245100000|2024-05-20 22:45:00|9104.7|9102.3|9104.9|9102.5|9105.3|9102.9|9104.6|9102.2|31
1716245400000|2024-05-20 22:50:00|9105|9102.6|9105.1|9102.7|9105.2|9102.8|9104.8|9102.4|24
1716245700000|2024-05-20 22:55:00|9105|9102.6|9104.6|9102.2|9105.7|9103.3|9104.6|9102.2|36
1716246000000|2024-05-20 23:00:00|9104.7|9102.3|9104.6|9102.2|9105|9102.6|9104.5|9102.1|36
1716246300000|2024-05-20 23:05:00|9104.2|9101.8|9103.4|9101|9104.2|9101.8|9103.1|9100.7|27
1716246600000|2024-05-20 23:10:00|9103.3|9100.9|9103.6|9101.2|9103.8|9101.4|9103.2|9100.8|28
1716246900000|2024-05-20 23:15:00|9103.5|9101.1|9103.4|9101|9103.7|9101.8|9103|9100.9|19
1716247200000|2024-05-20 23:20:00|9103.7|9101.3|9103.6|9101.2|9103.8|9101.7|9103.2|9100.9|40
1716247500000|2024-05-20 23:25:00|9103.5|9101.1|9104.8|9102.4|9105|9102.6|9103.5|9101.1|40
1716247800000|2024-05-20 23:30:00|9104.9|9102.5|9105.1|9102.7|9105.2|9102.8|9104.7|9102.3|34
1716248100000|2024-05-20 23:35:00|9104.5|9102.1|9103.9|9101.5|9104.6|9102.2|9103|9100.6|56
1716248400000|2024-05-20 23:40:00|9104|9101.6|9105.3|9102.9|9105.3|9102.9|9104|9101.6|33
1716248700000|2024-05-20 23:45:00|9105.2|9102.8|9104.9|9102.5|9105.5|9103.1|9104.5|9102.1|38
1716249000000|2024-05-20 23:50:00|9104.8|9102.4|9102.4|9100|9105|9102.6|9102.1|9099.7|77
1716249300000|2024-05-20 23:55:00|9102.5|9100.1|9103|9100.6|9103.3|9100.9|9102.4|9100|42
1716249600000|2024-05-21 00:00:00|9102.9|9100.5|9102.9|9100.5|9105.4|9103|9102.9|9100.5|108
1716249900000|2024-05-21 00:05:00|9103|9100.6|9104.6|9102.2|9104.8|9102.4|9102.5|9100.1|53
1716250200000|2024-05-21 00:10:00|9104.7|9102.3|9104.7|9102.3|9106|9103.6|9104.2|9101.8|64
1716250500000|2024-05-21 00:15:00|9104.6|9102.2|9106|9103.6|9106|9103.6|9104.2|9101.8|61
1716250800000|2024-05-21 00:20:00|9106.1|9103.7|9105.6|9103.2|9106.1|9103.7|9104.1|9102.1|79
1716251100000|2024-05-21 00:25:00|9105.7|9103.3|9106.1|9103.7|9107.1|9104.7|9105.2|9102.8|74
1716251400000|2024-05-21 00:30:00|9106|9103.6|9106.5|9104.1|9107|9104.6|9106|9103.6|59
1716251700000|2024-05-21 00:35:00|9106.4|9104|9106.7|9104.3|9107|9104.6|9106.1|9103.7|55
1716252000000|2024-05-21 00:40:00|9106.8|9104.4|9106.7|9104.3|9106.9|9104.5|9105.9|9103.5|59
1716252300000|2024-05-21 00:45:00|9106.5|9104.1|9106.5|9104.1|9107.1|9104.7|9105.9|9103.5|83
1716252600000|2024-05-21 00:50:00|9106.6|9104.2|9105.8|9103.4|9108|9105.6|9105.8|9103.4|105
1716252900000|2024-05-21 00:55:00|9105.7|9103.3|9108.1|9105.7|9108.5|9106.3|9105.7|9103.3|94
1716253200000|2024-05-21 01:00:00|9108.2|9105.8|9110.2|9107.8|9110.4|9108|9108.1|9105.8|91
1716253500000|2024-05-21 01:05:00|9110.1|9107.7|9110.4|9108|9110.7|9108.4|9108.8|9106.6|76
1716253800000|2024-05-21 01:10:00|9110.3|9107.9|9109.1|9106.7|9110.4|9108|9107.8|9105.4|57
1716254100000|2024-05-21 01:15:00|9109.2|9106.8|9110.1|9107.7|9111.1|9108.7|9109.1|9106.7|109
1716254400000|2024-05-21 01:20:00|9110.2|9107.8|9108.1|9105.7|9110.3|9107.9|9108.1|9105.7|60
1716254700000|2024-05-21 01:25:00|9108|9105.6|9108.3|9105.9|9108.6|9106.2|9108|9105.6|59
1716255000000|2024-05-21 01:30:00|9108.4|9106|9111.1|9108.7|9111.6|9109.2|9108.4|9106|90
1716255300000|2024-05-21 01:35:00|9111|9108.6|9109.8|9107.4|9111.1|9108.7|9109.7|9107.3|93
1716255600000|2024-05-21 01:40:00|9109.7|9107.3|9111.3|9108.9|9112.1|9109.7|9108.9|9106.5|80
1716255900000|2024-05-21 01:45:00|9111.2|9108.8|9110.3|9108.8|9111.4|9109.1|9110.1|9108.3|63
1716256200000|2024-05-21 01:50:00|9110.2|9108.7|9111.7|9109.3|9111.7|9109.3|9109.5|9107.4|61
1716256500000|2024-05-21 01:55:00|9111.6|9109.2|9114|9111.6|9114.1|9111.8|9111.4|9109|124
1716256800000|2024-05-21 02:00:00|9114.3|9111.9|9116.2|9113.8|9117.7|9115.3|9114.3|9111.9|153
1716257100000|2024-05-21 02:05:00|9115.8|9113.4|9116.3|9113.9|9116.7|9114.3|9115.4|9113|154
1716257400000|2024-05-21 02:10:00|9116.2|9113.8|9116.1|9113.7|9117.5|9115.1|9116|9113.6|78
1716257700000|2024-05-21 02:15:00|9116|9113.6|9116.2|9113.8|9116.4|9114|9115|9112.6|85
1716258000000|2024-05-21 02:20:00|9115.9|9113.5|9113.8|9111.4|9116.2|9113.8|9113.8|9111.4|87
1716258300000|2024-05-21 02:25:00|9113.9|9111.5|9114.8|9112.4|9115|9112.6|9113.9|9111.5|58
1716258600000|2024-05-21 02:30:00|9114.7|9112.3|9113.9|9111.5|9114.8|9112.4|9113.4|9111.3|70
1716258900000|2024-05-21 02:35:00|9113.8|9111.4|9114.6|9112.2|9114.8|9112.4|9113|9111.2|72
1716259200000|2024-05-21 02:40:00|9114.5|9112.1|9112.7|9110.3|9114.7|9112.3|9112|9110.2|79
1716259500000|2024-05-21 02:45:00|9112.6|9110.2|9113|9110.6|9113|9110.7|9111.1|9109|51
1716259800000|2024-05-21 02:50:00|9112.9|9110.5|9112.1|9109.7|9113.9|9111.5|9111.7|9109.3|72
1716260100000|2024-05-21 02:55:00|9112.2|9109.8|9112|9110.5|9112.5|9110.7|9111.5|9109.3|52
1716260400000|2024-05-21 03:00:00|9112.1|9110.6|9111.4|9109.9|9112.1|9110.6|9110.8|9108.8|60
1716260700000|2024-05-21 03:05:00|9111.8|9109.4|9111.8|9109.4|9112.3|9110.1|9110.7|9108.4|90
1716261000000|2024-05-21 03:10:00|9111.7|9109.3|9110.8|9108.4|9111.9|9109.5|9110|9107.6|63
1716261300000|2024-05-21 03:15:00|9110.7|9108.3|9112.1|9109.7|9112.3|9110.5|9110.7|9108.3|41
1716261600000|2024-05-21 03:20:00|9112.5|9110.1|9112.5|9110.1|9112.7|9110.8|9111.3|9109.6|50
1716261900000|2024-05-21 03:25:00|9112.6|9110.2|9112|9110.5|9113|9111.3|9111.5|9110|44
1716262200000|2024-05-21 03:30:00|9112.1|9110.6|9111.7|9109.3|9112.6|9110.7|9111.5|9109.3|56
1716262500000|2024-05-21 03:35:00|9111.6|9109.2|9112.1|9109.7|9112.8|9110.4|9111.2|9108.8|54
1716262800000|2024-05-21 03:40:00|9112|9109.6|9112.4|9110|9112.7|9110.5|9111.8|9109.4|35
1716263100000|2024-05-21 03:45:00|9112.5|9110.1|9111.9|9110.4|9112.8|9110.8|9111.8|9109.8|27
1716263400000|2024-05-21 03:50:00|9111.8|9110.3|9111.7|9109.3|9112|9110.3|9110.9|9108.5|52
1716263700000|2024-05-21 03:55:00|9111.6|9109.2|9111.1|9108.7|9111.7|9109.3|9111|9108.6|33
1716264000000|2024-05-21 04:00:00|9111.2|9108.8|9110.8|9108.4|9111.5|9109.7|9110.1|9108.4|46
1716264300000|2024-05-21 04:05:00|9110.9|9108.5|9110.6|9108.2|9111.1|9109.1|9110.4|9108|38
1716264600000|2024-05-21 04:10:00|9110.7|9108.3|9112|9109.6|9112.1|9109.7|9110.6|9108.2|43
1716264900000|2024-05-21 04:15:00|9111.9|9109.5|9112.1|9109.7|9112.4|9110|9111.7|9109.3|51
1716265200000|2024-05-21 04:20:00|9112.4|9110|9110.4|9108|9112.4|9110|9109.9|9107.8|55
1716265500000|2024-05-21 04:25:00|9110.5|9108.1|9110.4|9108|9110.7|9108.3|9109.8|9107.4|33
1716265800000|2024-05-21 04:30:00|9110.3|9107.9|9109.9|9107.5|9110.7|9108.6|9109.9|9107.5|72
1716266100000|2024-05-21 04:35:00|9110|9107.6|9109.5|9107.1|9110|9108|9109.4|9107.1|41
1716266400000|2024-05-21 04:40:00|9109.4|9107|9107.8|9105.4|9109.4|9107|9107.6|9105.2|64
1716266700000|2024-05-21 04:45:00|9107.9|9105.5|9108.2|9105.8|9108.5|9106.1|9107.4|9105|44
1716267000000|2024-05-21 04:50:00|9108.3|9105.9|9109.1|9106.7|9109.1|9106.7|9107.8|9105.4|37
1716267300000|2024-05-21 04:55:00|9109.2|9106.8|9109|9106.6|9109.6|9107.2|9108.7|9106.3|39
1716267600000|2024-05-21 05:00:00|9108.7|9106.3|9108.5|9106.1|9108.8|9107.1|9108|9105.7|49
1716267900000|2024-05-21 05:05:00|9108.1|9105.7|9108.5|9106.1|9108.6|9106.7|9107.7|9105.7|40
1716268200000|2024-05-21 05:10:00|9108.4|9106|9109.6|9107.2|9109.7|9107.3|9108|9105.6|44
1716268500000|2024-05-21 05:15:00|9109.5|9107.1|9109.7|9107.3|9110.2|9107.8|9109.3|9106.9|43
1716268800000|2024-05-21 05:20:00|9109.6|9107.2|9109.3|9106.9|9109.9|9107.5|9109.3|9106.9|33
1716269100000|2024-05-21 05:25:00|9109.4|9107|9107.9|9105.5|9109.5|9107.1|9107.8|9105.4|38
1716269400000|2024-05-21 05:30:00|9107.8|9105.4|9106.2|9103.8|9107.9|9105.5|9106.2|9103.8|73
1716269700000|2024-05-21 05:35:00|9106.3|9103.9|9106.9|9104.5|9107|9104.6|9106.3|9103.9|44
1716270000000|2024-05-21 05:40:00|9106.8|9104.4|9103.7|9101.3|9106.8|9104.4|9103.6|9101.2|62
1716270300000|2024-05-21 05:45:00|9103.6|9101.2|9104.6|9102.2|9104.9|9102.7|9103.1|9100.8|59
1716270600000|2024-05-21 05:50:00|9104.5|9102.1|9105.3|9102.9|9105.4|9103.2|9103.8|9101.6|79
1716270900000|2024-05-21 05:55:00|9105.2|9102.8|9104.7|9102.3|9105.7|9103.3|9104.3|9101.9|57
1716271200000|2024-05-21 06:00:00|9104.9|9102.5|9102.7|9101.2|9105.2|9103|9102.2|9100.7|127
1716271500000|2024-05-21 06:05:00|9102.5|9101|9101.3|9098.9|9104|9102.2|9100.6|9098.4|184
1716271800000|2024-05-21 06:10:00|9101.2|9098.8|9101.2|9099.7|9103|9101.4|9100.3|9097.9|206
1716272100000|2024-05-21 06:15:00|9100.8|9099.3|9101.4|9099|9102.6|9100.4|9099.9|9097.9|138
1716272400000|2024-05-21 06:20:00|9101.3|9098.9|9101.3|9099.8|9101.7|9099.8|9100.1|9098.6|106
1716272700000|2024-05-21 06:25:00|9101.2|9099.7|9099|9097.5|9101.3|9099.8|9098.6|9096.6|93
1716273000000|2024-05-21 06:30:00|9100.1|9097.7|9098.4|9096.9|9101.1|9098.7|9098|9096.5|114
1716273300000|2024-05-21 06:35:00|9098.3|9096.8|9100|9097.6|9100.2|9097.8|9097.2|9094.8|90
1716273600000|2024-05-21 06:40:00|9100.1|9097.7|9100.1|9098.6|9100.1|9098.6|9098.1|9096.1|89
1716273900000|2024-05-21 06:45:00|9100|9098.5|9099|9097.5|9100.9|9099|9098.6|9097.1|138
1716274200000|2024-05-21 06:50:00|9098.9|9097.4|9101.5|9099.1|9102.5|9100.1|9098.5|9097|156
1716274500000|2024-05-21 06:55:00|9101.4|9099|9101.5|9099.1|9101.8|9099.6|9098.7|9097.2|145
1716274800000|2024-05-21 07:00:00|9101.4|9099|9102|9099.6|9103|9100.7|9100.5|9098.1|227
1716275100000|2024-05-21 07:05:00|9101.9|9099.5|9103.1|9101.6|9104.2|9102.3|9101.3|9098.9|233
1716275400000|2024-05-21 07:10:00|9103|9101.5|9099.1|9097.6|9104|9101.6|9098.2|9096.7|151
1716275700000|2024-05-21 07:15:00|9099|9097.5|9098.8|9096.4|9101.1|9098.7|9096.9|9095.4|185
1716276000000|2024-05-21 07:20:00|9098.9|9096.5|9100.4|9098.9|9101.4|9099.9|9098.6|9096.2|173
1716276300000|2024-05-21 07:25:00|9100.2|9098.7|9101.1|9099.6|9102.4|9100.9|9100.1|9098.1|165
1716276600000|2024-05-21 07:30:00|9101.2|9099.7|9101.3|9099.8|9103.3|9101.8|9099.5|9098|125
1716276900000|2024-05-21 07:35:00|9101.2|9099.7|9099.8|9098.3|9101.2|9099.7|9099.6|9098.1|114
1716277200000|2024-05-21 07:40:00|9099.9|9098.4|9098.2|9096.7|9100|9098.5|9098|9096.3|89
1716277500000|2024-05-21 07:45:00|9098.6|9097.1|9100.5|9098.1|9100.6|9098.6|9098.2|9096.7|117
1716277800000|2024-05-21 07:50:00|9100.6|9098.2|9103.7|9101.3|9103.7|9101.3|9100|9097.6|107
1716278100000|2024-05-21 07:55:00|9103.8|9101.4|9104.9|9102.5|9105|9102.8|9100.8|9099.3|150
1716278400000|2024-05-21 08:00:00|9104.8|9102.4|9102.5|9101|9105.6|9103.2|9102.3|9100.4|143
1716278700000|2024-05-21 08:05:00|9102.4|9100.9|9102.5|9101|9103|9101.1|9099.6|9097.8|134
1716279000000|2024-05-21 08:10:00|9102.4|9100.9|9102.3|9100.8|9103.1|9101.6|9100.3|9098.1|171
1716279300000|2024-05-21 08:15:00|9102.2|9100.7|9102.1|9100.6|9103|9101|9101.7|9100.2|97
1716279600000|2024-05-21 08:20:00|9102.2|9100.7|9101.9|9100.4|9103.3|9101.8|9101.7|9099.7|89
1716279900000|2024-05-21 08:25:00|9102|9100.5|9102.3|9100.8|9102.6|9101.1|9101.8|9100.3|81
1716280200000|2024-05-21 08:30:00|9102.4|9100.9|9104.6|9103.1|9104.7|9103.2|9101.9|9100.4|110
1716280500000|2024-05-21 08:35:00|9104.5|9103|9104.5|9103|9105.4|9103.9|9103.6|9101.8|87
1716280800000|2024-05-21 08:40:00|9104.4|9102.9|9105|9103.5|9106.7|9105.2|9104.4|9102.9|111
1716281100000|2024-05-21 08:45:00|9104.8|9103.3|9102.1|9100.6|9105.8|9104.3|9102.1|9100.5|119
1716281400000|2024-05-21 08:50:00|9102|9100.5|9100.1|9097.7|9102.4|9100.9|9099.5|9097.6|125
1716281700000|2024-05-21 08:55:00|9100|9097.6|9100.9|9099.4|9100.9|9099.4|9097.4|9095.6|168
1716282000000|2024-05-21 09:00:00|9100.8|9099.3|9098.9|9097.4|9100.8|9099.3|9098.7|9097.2|103
1716282300000|2024-05-21 09:05:00|9098.8|9097.3|9097|9095.5|9099.1|9097.6|9097|9094.9|123
1716282600000|2024-05-21 09:10:00|9097.1|9095.6|9094|9092.5|9097.6|9095.7|9093.4|9091.9|137
1716282900000|2024-05-21 09:15:00|9094.1|9092.6|9092.9|9091.4|9095|9093|9090.5|9089|191
1716283200000|2024-05-21 09:20:00|9093|9091.5|9089.8|9088.3|9093|9091.5|9089.6|9087.7|153
1716283500000|2024-05-21 09:25:00|9089.9|9088.4|9089.7|9088.2|9090.5|9088.5|9088|9086.5|122
1716283800000|2024-05-21 09:30:00|9090.5|9089|9092.3|9089.9|9092.6|9090.5|9090.1|9088.6|151
1716284100000|2024-05-21 09:35:00|9092.4|9090|9093.9|9091.5|9094.2|9091.8|9091.6|9089.3|156
1716284400000|2024-05-21 09:40:00|9094|9091.6|9094.3|9091.9|9095.8|9093.5|9093.6|9091.2|151
1716284700000|2024-05-21 09:45:00|9094.4|9092|9093.7|9091.3|9094.9|9092.5|9093.2|9090.8|97
1716285000000|2024-05-21 09:50:00|9093.4|9091|9092.1|9090.6|9093.4|9091|9091.2|9089.5|74
1716285300000|2024-05-21 09:55:00|9092|9090.5|9091.9|9090.4|9092.3|9090.6|9090.5|9088.3|73
1716285600000|2024-05-21 10:00:00|9091.3|9089.8|9092.6|9091.1|9092.9|9091.4|9090.8|9089.2|108
1716285900000|2024-05-21 10:05:00|9092.5|9091|9093.1|9091.6|9093.4|9091.8|9091.3|9089.8|110
1716286200000|2024-05-21 10:10:00|9093.3|9091.8|9091.7|9089.3|9093.5|9091.8|9091.3|9088.9|118
1716286500000|2024-05-21 10:15:00|9091.8|9089.4|9090.5|9089|9092|9090.2|9090.3|9088.8|70
1716286800000|2024-05-21 10:20:00|9090.6|9089.1|9092.5|9091|9093.3|9091.8|9090.5|9089|104
1716287100000|2024-05-21 10:25:00|9092.6|9091.1|9092|9090.5|9093.6|9092.1|9092|9090.5|85
1716287400000|2024-05-21 10:30:00|9091.9|9090.4|9094.3|9091.9|9094.9|9092.5|9091.9|9090.4|83
1716287700000|2024-05-21 10:35:00|9094.4|9092|9095.5|9093.1|9095.6|9093.2|9093.9|9091.5|119
1716288000000|2024-05-21 10:40:00|9095.6|9093.2|9096.8|9094.4|9096.8|9094.4|9094.5|9092.8|82
1716288300000|2024-05-21 10:45:00|9096.7|9094.3|9096.2|9093.8|9096.9|9094.9|9095.6|9093.2|71
1716288600000|2024-05-21 10:50:00|9096.1|9093.7|9095.2|9092.8|9096.2|9093.8|9094|9092.1|72
1716288900000|2024-05-21 10:55:00|9095.1|9092.7|9096.4|9094|9096.4|9094.7|9094.9|9092.7|98
1716289200000|2024-05-21 11:00:00|9096.3|9093.9|9097.1|9094.7|9097.1|9094.7|9095.8|9093.4|93
1716289500000|2024-05-21 11:05:00|9097|9094.6|9097.6|9095.2|9097.7|9095.6|9095.5|9094|80
1716289800000|2024-05-21 11:10:00|9097.7|9095.3|9097.8|9096.3|9098.7|9097.2|9097.4|9095.1|101
1716290100000|2024-05-21 11:15:00|9097.9|9096.4|9097.7|9096.2|9098.4|9096.9|9097.2|9095.7|52
1716290400000|2024-05-21 11:20:00|9097.8|9096.3|9097.6|9096.1|9098.5|9096.6|9097.1|9095.6|63
1716290700000|2024-05-21 11:25:00|9097.5|9096|9096.3|9094.8|9097.6|9096.1|9095.5|9094|63
1716291000000|2024-05-21 11:30:00|9096.5|9095|9096.5|9095|9096.7|9095.2|9096|9094.3|90
1716291300000|2024-05-21 11:35:00|9096.4|9094.9|9096.1|9094.6|9096.9|9095|9095.3|9093.8|58
1716291600000|2024-05-21 11:40:00|9095.9|9094.4|9095.3|9093.8|9096|9094.5|9094.7|9093|84
1716291900000|2024-05-21 11:45:00|9095.4|9093.9|9096.6|9095.1|9097.1|9095.6|9094.8|9093.1|64
1716292200000|2024-05-21 11:50:00|9096.7|9095.2|9095.2|9093.7|9097.5|9096|9094.9|9093.2|96
1716292500000|2024-05-21 11:55:00|9095.1|9093.6|9094.9|9092.5|9095.2|9093.7|9093.9|9091.9|123
1716292800000|2024-05-21 12:00:00|9094.8|9092.4|9095.5|9094|9096.1|9094.6|9093.9|9092.1|175
1716293100000|2024-05-21 12:05:00|9095.4|9093.9|9099.4|9097|9099.5|9097.6|9095.2|9093.5|169
1716293400000|2024-05-21 12:10:00|9099.5|9097.1|9099|9097.5|9101|9099.1|9098.6|9096.6|149
1716293700000|2024-05-21 12:15:00|9098.9|9097.4|9099.5|9098|9100.4|9098.9|9098.5|9096.4|101
1716294000000|2024-05-21 12:20:00|9099.3|9097.8|9098.5|9097|9099.6|9098.1|9098.3|9096.4|131
1716294300000|2024-05-21 12:25:00|9098.4|9096.9|9101|9099.5|9101.8|9100.2|9098.2|9096.7|101
1716294600000|2024-05-21 12:30:00|9101.1|9099.6|9097.8|9096.3|9102.1|9100|9095.1|9092.7|309
1716294900000|2024-05-21 12:35:00|9097.9|9096.4|9098.6|9097.1|9099.5|9098|9096.4|9094.9|238
1716295200000|2024-05-21 12:40:00|9098.7|9097.2|9099.3|9097.8|9101.9|9099.5|9097|9095.5|229
1716295500000|2024-05-21 12:45:00|9099.2|9097.7|9101.1|9099.6|9101.4|9099.9|9098.8|9097.3|192
1716295800000|2024-05-21 12:50:00|9101|9099.5|9099.4|9097.9|9102.4|9100.4|9098.9|9097.4|192
1716296100000|2024-05-21 12:55:00|9099.5|9098|9101.1|9098.7|9101.2|9099|9098.4|9096.8|165
1716296400000|2024-05-21 13:00:00|9101|9098.6|9110.4|9108|9114.2|9111.8|9100.4|9098.5|1069
1716296700000|2024-05-21 13:05:00|9110.3|9107.9|9104|9102.5|9111.3|9109.5|9100.9|9099.1|560
1716297000000|2024-05-21 13:10:00|9104.2|9102.7|9102.4|9100.9|9106.6|9104.2|9101.1|9098.7|470
1716297300000|2024-05-21 13:15:00|9102.5|9101|9103.6|9102.1|9104.3|9102.1|9099|9097.5|351
1716297600000|2024-05-21 13:20:00|9103.7|9102.2|9096.3|9094.8|9104.2|9102.7|9094.9|9093.4|377
1716297900000|2024-05-21 13:25:00|9096.2|9094.7|9096.1|9093.7|9097.9|9096.4|9095.2|9093.4|296
1716298200000|2024-05-21 13:30:00|9095.9|9093.5|9099.4|9097.9|9099.7|9098.2|9095.1|9093.5|451
1716298500000|2024-05-21 13:35:00|9099.3|9097.8|9101.5|9100|9102.2|9100.7|9098.5|9097|293
1716298800000|2024-05-21 13:40:00|9101.4|9099.9|9104.3|9102.8|9105.6|9104.1|9101|9099.5|303
1716299100000|2024-05-21 13:45:00|9104.6|9103.1|9106.5|9105|9106.5|9105|9102.1|9100.2|331
1716299400000|2024-05-21 13:50:00|9106.4|9104.9|9107.5|9106|9109.6|9108.1|9105.5|9104|332
1716299700000|2024-05-21 13:55:00|9107.8|9106.3|9105.9|9104.4|9108.4|9106.9|9104.6|9103.1|297
1716300000000|2024-05-21 14:00:00|9105.8|9104.3|9105.1|9102.7|9107.3|9105.5|9104.4|9102.3|324
1716300300000|2024-05-21 14:05:00|9105|9102.6|9100.7|9099.2|9105.3|9103.2|9100.1|9098.6|229
1716300600000|2024-05-21 14:10:00|9100.6|9099.1|9100.9|9099.4|9101.8|9100.3|9098.3|9096.8|181
1716300900000|2024-05-21 14:15:00|9100.8|9099.3|9103.5|9102|9104.3|9102.8|9099.2|9097.7|192
1716301200000|2024-05-21 14:20:00|9103.6|9102.1|9107.3|9105.8|9107.4|9105.9|9103.2|9101.7|160
1716301500000|2024-05-21 14:25:00|9107.2|9105.7|9103.8|9102.3|9107.2|9105.7|9103.2|9101.7|219
1716301800000|2024-05-21 14:30:00|9103.7|9102.2|9103.7|9102.2|9107.8|9105.7|9101.7|9100.1|199
1716302100000|2024-05-21 14:35:00|9103.8|9102.3|9100.4|9098.9|9103.9|9102.4|9099.4|9097.9|185
1716302400000|2024-05-21 14:40:00|9100.1|9098.6|9100.5|9099|9102.5|9101|9098.8|9097.3|155
1716302700000|2024-05-21 14:45:00|9100.7|9099.2|9100|9098.5|9101|9099.5|9099.1|9097.6|186
1716303000000|2024-05-21 14:50:00|9099.9|9098.4|9095.3|9093.8|9101.8|9100.3|9094.6|9092.8|337
1716303300000|2024-05-21 14:55:00|9095.4|9093.9|9095.2|9093.7|9095.6|9093.9|9090.9|9089.2|504
1716303600000|2024-05-21 15:00:00|9095.5|9094|9095.4|9093.9|9097.5|9096|9093.7|9092.2|278
1716303900000|2024-05-21 15:05:00|9095.6|9094.1|9097.2|9095.7|9098|9096.1|9095.4|9093.9|162
1716304200000|2024-05-21 15:10:00|9097.3|9095.8|9095.9|9094.4|9097.6|9096.1|9095.5|9094|124
1716304500000|2024-05-21 15:15:00|9096|9094.5|9101.6|9100.1|9102.2|9100.7|9095.8|9094.3|165
1716304800000|2024-05-21 15:20:00|9101.7|9100.2|9103.3|9101.8|9103.6|9102.1|9101.3|9099.8|163
1716305100000|2024-05-21 15:25:00|9103.4|9101.9|9107.4|9105|9107.6|9106|9103.1|9101.6|186
1716305400000|2024-05-21 15:30:00|9107.3|9104.9|9106.7|9105.2|9107.3|9105.2|9104.5|9102.3|234
1716305700000|2024-05-21 15:35:00|9106.6|9105.1|9108.6|9107.1|9109|9107.2|9105.8|9103.8|217
1716306000000|2024-05-21 15:40:00|9108.7|9107.2|9112.6|9111.1|9113.6|9111.6|9107.3|9105.8|221
1716306300000|2024-05-21 15:45:00|9112.7|9111.2|9110.9|9109.4|9114.3|9112.7|9110|9107.9|217
1716306600000|2024-05-21 15:50:00|9110.8|9109.3|9108.9|9107.4|9112.7|9111.2|9108.3|9106.8|214
1716306900000|2024-05-21 15:55:00|9108.8|9107.3|9109|9107.5|9111|9109.5|9108.3|9106.7|181
1716307200000|2024-05-21 16:00:00|9108.9|9107.4|9108.4|9106.9|9109.7|9108.2|9106.6|9105.1|229
1716307500000|2024-05-21 16:05:00|9108.3|9106.8|9107.3|9105.8|9109.7|9107.8|9105.8|9104|246
1716307800000|2024-05-21 16:10:00|9107.2|9105.7|9106.7|9105.2|9108.1|9106.6|9106.3|9104.8|114
1716308100000|2024-05-21 16:15:00|9106.8|9105.3|9108|9106.5|9108|9106.5|9105.2|9103.7|97
1716308400000|2024-05-21 16:20:00|9107.9|9106.4|9107.1|9105.6|9109.7|9108.2|9107.1|9105.6|119
1716308700000|2024-05-21 16:25:00|9107.2|9105.7|9109.6|9108.1|9110|9108.5|9107.1|9105.6|103
1716309000000|2024-05-21 16:30:00|9109.7|9108.2|9109.2|9107.7|9109.7|9108.2|9108.2|9106.7|63
1716309300000|2024-05-21 16:35:00|9109.3|9107.8|9107.9|9106.4|9109.7|9108|9107.9|9106.4|88
1716309600000|2024-05-21 16:40:00|9108|9106.5|9107.1|9105.6|9109.3|9107.8|9107.1|9105.6|59
1716309900000|2024-05-21 16:45:00|9107|9105.5|9106.8|9105.3|9108.8|9107.3|9106.7|9105.2|72
1716310200000|2024-05-21 16:50:00|9106.9|9105.4|9107.1|9105.6|9107.5|9106|9106.9|9105.4|60
1716310500000|2024-05-21 16:55:00|9107.2|9105.7|9107.1|9105.6|9108.9|9107.4|9106.9|9104.9|81
1716310800000|2024-05-21 17:00:00|9107.5|9106|9109.7|9108.2|9110.1|9108.6|9106.8|9105.2|140
1716311100000|2024-05-21 17:05:00|9109.8|9108.3|9111.8|9110.3|9111.8|9110.3|9109.7|9108.2|90
1716311400000|2024-05-21 17:10:00|9112.1|9110.6|9114.3|9111.9|9115.1|9113.6|9112.1|9110.6|114
1716311700000|2024-05-21 17:15:00|9114.2|9111.8|9112.8|9111.3|9114.3|9111.9|9112.2|9110.7|67
1716312000000|2024-05-21 17:20:00|9112.7|9111.2|9114.4|9112.9|9114.4|9112.9|9112|9110.5|68
1716312300000|2024-05-21 17:25:00|9114.3|9112.8|9112.2|9110.7|9114.5|9113|9111.7|9110.2|86
1716312600000|2024-05-21 17:30:00|9112.3|9110.8|9112.9|9111.4|9113.4|9111.9|9112.3|9110.6|69
1716312900000|2024-05-21 17:35:00|9112.8|9111.3|9112.6|9111.1|9113.2|9111.7|9111.8|9110.3|63
1716313200000|2024-05-21 17:40:00|9112.7|9111.2|9111.7|9110.2|9112.7|9111.2|9110.9|9109|71
1716313500000|2024-05-21 17:45:00|9111.6|9110.1|9112.6|9111.1|9113.2|9111.7|9111.2|9109.7|98
1716313800000|2024-05-21 17:50:00|9112.5|9111|9111.2|9109.7|9112.9|9111.4|9111.2|9109.3|70
1716314100000|2024-05-21 17:55:00|9111.3|9109.8|9110.7|9109.2|9112.6|9110.5|9110.3|9108.2|132
1716314400000|2024-05-21 18:00:00|9110.6|9109.1|9111.4|9109.9|9111.7|9110.2|9109.8|9107.8|78
1716314700000|2024-05-21 18:05:00|9111.3|9109.8|9110.5|9109|9111.8|9110.1|9110.5|9109|62
1716315000000|2024-05-21 18:10:00|9110.8|9109.3|9110.9|9109.4|9111.3|9109.8|9110.1|9108.6|54
1716315300000|2024-05-21 18:15:00|9111|9109.5|9110.8|9109.3|9111.6|9110.1|9110.6|9109.1|52
1716315600000|2024-05-21 18:20:00|9110.9|9109.4|9109.9|9107.5|9111|9109.5|9109.3|9107.2|80
1716315900000|2024-05-21 18:25:00|9109.8|9107.4|9110.5|9109|9111|9109.1|9109.3|9107.2|80
1716316200000|2024-05-21 18:30:00|9111.1|9108.7|9110.9|9109.4|9111.3|9109.8|9110.4|9108.7|32
1716316500000|2024-05-21 18:35:00|9111.1|9109.6|9111.7|9109.3|9112.3|9110.8|9110.4|9108.9|52
1716316800000|2024-05-21 18:40:00|9111.8|9109.4|9111|9108.6|9112.6|9110.8|9110.7|9108.3|72
1716317100000|2024-05-21 18:45:00|9111.2|9108.8|9110.9|9109.4|9111.2|9109.4|9110.1|9108.1|68
1716317400000|2024-05-21 18:50:00|9110.8|9109.3|9111.3|9109.8|9112|9110.5|9110.6|9108.7|103
1716317700000|2024-05-21 18:55:00|9111.4|9109.9|9113.2|9111.7|9113.3|9111.8|9111.1|9109.6|80
1716318000000|2024-05-21 19:00:00|9113.3|9111.8|9113|9111.5|9114.1|9112.6|9113|9111|56
1716318300000|2024-05-21 19:05:00|9113.1|9111.6|9112.3|9110.8|9113.3|9111.8|9111.5|9109.7|66
1716318600000|2024-05-21 19:10:00|9112.2|9110.7|9111.5|9110|9112.5|9111|9111.3|9109.4|91
1716318900000|2024-05-21 19:15:00|9111.6|9110.1|9110.4|9108.9|9111.9|9110.1|9108.7|9107.2|107
1716319200000|2024-05-21 19:20:00|9110.3|9108.8|9110|9107.6|9110.4|9108.9|9109.4|9107.6|67
1716319500000|2024-05-21 19:25:00|9109.6|9108.1|9109.6|9107.2|9110.1|9108.6|9109.4|9107|51
1716319800000|2024-05-21 19:30:00|9109.8|9107.4|9108.9|9107.4|9109.9|9108|9108.3|9106.4|76
1716320100000|2024-05-21 19:35:00|9108.7|9107.2|9109.3|9106.9|9109.5|9107.4|9108.6|9106.6|56
1716320400000|2024-05-21 19:40:00|9109.4|9107|9108.9|9107.4|9109.6|9107.6|9108.7|9106.8|39
1716320700000|2024-05-21 19:45:00|9108.8|9107.3|9110.6|9109.1|9110.7|9109.2|9108.4|9106.9|82
1716321000000|2024-05-21 19:50:00|9110.7|9109.2|9110.5|9108.1|9111.3|9109.3|9110|9107.9|106
1716321300000|2024-05-21 19:55:00|9110.4|9108|9108.8|9107.3|9110.6|9108.7|9108.4|9106.2|101
1716321600000|2024-05-21 20:00:00|9109|9107.5|9109.7|9108.2|9110|9108.5|9109|9107.5|72
1716321900000|2024-05-21 20:05:00|9109.8|9108.3|9109.3|9106.9|9109.9|9108.4|9109.2|9106.8|58
1716322200000|2024-05-21 20:10:00|9109.9|9107.5|9108.7|9107.2|9110|9107.6|9108.4|9106.4|47
1716322500000|2024-05-21 20:15:00|9108.6|9107.1|9109.1|9107.6|9109.2|9107.7|9108.6|9107.1|23
1716322800000|2024-05-21 20:20:00|9109.2|9107.7|9108.7|9107.2|9109.6|9107.7|9108.7|9106.8|42
1716323100000|2024-05-21 20:25:00|9108.4|9106.9|9108.9|9107.4|9109.2|9107.7|9108.3|9106.8|15
1716323400000|2024-05-21 20:30:00|9109|9107.5|9109.8|9107.4|9109.9|9107.7|9108.9|9107.1|21
1716323700000|2024-05-21 20:35:00|9109.7|9107.3|9110.1|9107.7|9110.5|9108.1|9109.6|9107.2|24
1716324000000|2024-05-21 20:40:00|9109.7|9108.2|9110.7|9108.3|9110.9|9109|9109.2|9107.3|29
1716324300000|2024-05-21 20:45:00|9110.6|9108.2|9110.5|9108.1|9110.9|9108.9|9110.2|9108.1|24
1716324600000|2024-05-21 20:50:00|9110.4|9108|9111.1|9108.7|9111.1|9108.7|9110.4|9108|20
1716324900000|2024-05-21 20:55:00|9111.9|9108|9112.7|9107.8|9112.7|9108.4|9111.7|9107.3|116
1716325200000|2024-05-21 21:00:00|9112.8|9108.1|9115.9|9109.4|9115.9|9109.4|9112.8|9108|13
1716325500000|2024-05-21 21:05:00|9115.6|9109.1|9114.9|9108.4|9115.8|9109.3|9114.8|9108.3|10
1716325800000|2024-05-21 21:10:00|9114.7|9108.2|9114.2|9107.7|9115.1|9108.6|9114.2|9107.7|28
1716326100000|2024-05-21 21:15:00|9114.3|9107.8|9114.4|9107.9|9114.5|9108|9114.2|9107.7|15
1716326400000|2024-05-21 21:20:00|9114.3|9107.8|9111.6|9105.1|9114.3|9107.8|9111.3|9104.8|24
1716326700000|2024-05-21 21:25:00|9110.6|9104.1|9110.7|9104.2|9110.9|9104.4|9110.6|9104.1|8
1716327000000|2024-05-21 21:30:00|9110.8|9104.3|9111.2|9104.7|9111.5|9105|9110.8|9104.3|38
1716327300000|2024-05-21 21:35:00|9111.1|9104.6|9111|9104.5|9111.2|9104.7|9110.8|9104.3|41
1716327600000|2024-05-21 21:40:00|9110.8|9104.3|9111.3|9104.8|9112|9105.5|9110.8|9104.3|90
1716327900000|2024-05-21 21:45:00|9111.2|9104.7|9111.3|9104.8|9111.7|9105.2|9111.1|9104.6|112
1716328200000|2024-05-21 21:50:00|9111.4|9104.9|9111.8|9105.3|9112|9105.5|9111.2|9104.7|110
1716328500000|2024-05-21 21:55:00|9111.9|9105.4|9111.8|9105.3|9112.6|9106.1|9110.8|9104.3|242
1716328800000|2024-05-21 22:00:00|9111.5|9105|9109.9|9106|9112|9106.2|9108.9|9103.8|86
1716329100000|2024-05-21 22:05:00|9109.1|9106.7|9108.7|9106.3|9109.2|9106.8|9107.5|9105.1|22
1716329400000|2024-05-21 22:10:00|9108.8|9106.4|9108.6|9106.2|9108.8|9106.4|9108.4|9106|25
1716329700000|2024-05-21 22:15:00|9108.5|9106.1|9108.8|9106.4|9108.9|9106.5|9108.4|9106|15
1716330000000|2024-05-21 22:20:00|9108.7|9106.3|9109.1|9106.7|9109.4|9107|9108.7|9106.3|19
1716330300000|2024-05-21 22:25:00|9109.3|9106.9|9109.8|9107.4|9109.8|9107.4|9108.9|9106.5|20
1716330600000|2024-05-21 22:30:00|9109.3|9106.9|9110.5|9108.1|9110.7|9108.3|9109.3|9106.9|37
1716330900000|2024-05-21 22:35:00|9110.6|9108.2|9110.1|9107.7|9110.6|9108.2|9109.7|9107.3|25
1716331200000|2024-05-21 22:40:00|9110|9107.6|9110.5|9108.1|9110.9|9108.5|9110|9107.6|24
1716331500000|2024-05-21 22:45:00|9110.6|9108.2|9110.4|9108|9110.6|9108.2|9110.2|9107.8|11
1716331800000|2024-05-21 22:50:00|9110.5|9108.1|9110.5|9108.1|9110.6|9108.2|9110.2|9107.8|21
1716332100000|2024-05-21 22:55:00|9110.4|9108|9110.3|9107.9|9110.4|9108|9109.9|9107.5|15
1716332400000|2024-05-21 23:00:00|9110.2|9107.8|9111.6|9109.2|9112|9109.6|9110.2|9107.8|58
1716332700000|2024-05-21 23:05:00|9111.5|9109.1|9112|9109.6|9112|9109.6|9111|9108.6|33
1716333000000|2024-05-21 23:10:00|9112.1|9109.7|9112|9109.6|9112.5|9110.1|9111.9|9109.5|40
1716333300000|2024-05-21 23:15:00|9111.9|9109.5|9110.4|9108|9111.9|9109.5|9109.9|9107.7|50
1716333600000|2024-05-21 23:20:00|9110.5|9108.1|9111.1|9108.7|9111.4|9109|9110.4|9108|22
1716333900000|2024-05-21 23:25:00|9111.2|9108.8|9111.1|9108.7|9111.3|9108.9|9110.8|9108.4|29
1716334200000|2024-05-21 23:30:00|9111.2|9108.8|9111.6|9109.2|9112|9109.6|9111.1|9108.7|44
1716334500000|2024-05-21 23:35:00|9111.7|9109.3|9111.6|9109.2|9111.9|9109.5|9111.4|9109|28
1716334800000|2024-05-21 23:40:00|9111.7|9109.3|9112.1|9109.7|9112.2|9109.8|9111.4|9109|33
1716335100000|2024-05-21 23:45:00|9111.7|9109.3|9112.8|9110.4|9112.8|9110.4|9111.6|9109.2|24
1716335400000|2024-05-21 23:50:00|9112.7|9110.3|9112.5|9110.1|9112.7|9110.3|9111.9|9109.5|35
1716335700000|2024-05-21 23:55:00|9112.1|9110.6|9114.2|9111.8|9114.5|9112.1|9112.1|9110.1|43
1716336000000|2024-05-22 00:00:00|9114.3|9111.9|9112.4|9110|9114.4|9112|9112|9109.6|116
1716336300000|2024-05-22 00:05:00|9112.1|9109.7|9112.5|9110.1|9112.7|9110.3|9111.7|9109.3|76
1716336600000|2024-05-22 00:10:00|9112.1|9109.7|9112.6|9110.2|9112.8|9110.4|9111.3|9108.9|116
1716336900000|2024-05-22 00:15:00|9112.5|9110.1|9111.9|9109.5|9112.8|9110.8|9111.6|9109.2|101
1716337200000|2024-05-22 00:20:00|9111.7|9109.3|9112.1|9109.7|9112.4|9110.4|9111.5|9109.2|103
1716337500000|2024-05-22 00:25:00|9112|9109.6|9111.7|9109.3|9112.3|9109.9|9110.6|9108.2|80
1716337800000|2024-05-22 00:30:00|9111.8|9109.4|9111.5|9109.1|9111.8|9109.4|9110.7|9108.3|64
1716338100000|2024-05-22 00:35:00|9111.6|9109.2|9111.5|9109.1|9112.2|9110.4|9111.5|9109.1|52
1716338400000|2024-05-22 00:40:00|9111.4|9109|9111.5|9109.1|9111.8|9109.4|9110.9|9108.5|65
1716338700000|2024-05-22 00:45:00|9111.4|9109|9111.6|9109.2|9111.9|9109.5|9110.8|9108.4|109
1716339000000|2024-05-22 00:50:00|9111.7|9109.3|9112.8|9110.4|9113.1|9111.3|9111.6|9109.2|151
1716339300000|2024-05-22 00:55:00|9112.7|9110.3|9112.4|9110|9112.8|9110.8|9112|9109.7|83
1716339600000|2024-05-22 01:00:00|9112.5|9110.1|9113.8|9111.4|9114.9|9112.5|9112.5|9110.1|158
1716339900000|2024-05-22 01:05:00|9113.9|9111.5|9112.9|9110.5|9114.1|9112.4|9112.9|9110.5|90
1716340200000|2024-05-22 01:10:00|9112.8|9110.4|9113.5|9111.1|9114|9111.6|9112.3|9109.9|84
1716340500000|2024-05-22 01:15:00|9113.4|9111|9111.2|9108.8|9113.9|9111.5|9111.1|9108.7|81
1716340800000|2024-05-22 01:20:00|9111.3|9108.9|9111.8|9109.4|9112|9109.6|9110.9|9108.5|80
1716341100000|2024-05-22 01:25:00|9111.9|9109.5|9112.6|9110.2|9112.9|9110.5|9111.9|9109.5|62
1716341400000|2024-05-22 01:30:00|9112.5|9110.1|9113.7|9111.3|9114.3|9111.9|9112.4|9110|109
1716341700000|2024-05-22 01:35:00|9113.9|9111.5|9112.8|9110.4|9113.9|9111.5|9112.8|9110.4|131
1716342000000|2024-05-22 01:40:00|9112.7|9110.3|9112.4|9110|9113|9110.6|9112.1|9109.7|94
1716342300000|2024-05-22 01:45:00|9112.7|9110.3|9110.4|9108|9112.8|9110.7|9110.2|9107.8|92
1716342600000|2024-05-22 01:50:00|9110.3|9107.9|9110.4|9108|9110.9|9108.5|9109.3|9106.9|93
1716342900000|2024-05-22 01:55:00|9110.5|9108.1|9110.1|9107.7|9110.8|9108.4|9109.9|9107.5|102
1716343200000|2024-05-22 02:00:00|9109.4|9107|9109.3|9106.9|9110.2|9107.8|9108.3|9105.9|233
1716343500000|2024-05-22 02:05:00|9109.4|9107|9109.7|9107.3|9110.5|9108.1|9108.8|9106.4|135
1716343800000|2024-05-22 02:10:00|9109.6|9107.2|9109|9106.6|9110.4|9108|9108.9|9106.5|98
1716344100000|2024-05-22 02:15:00|9109.2|9106.8|9110.1|9107.7|9110.3|9107.9|9108.8|9106.4|153
1716344400000|2024-05-22 02:20:00|9110.2|9107.8|9111.3|9108.9|9111.4|9109.4|9109.9|9107.5|107
1716344700000|2024-05-22 02:25:00|9111.2|9108.8|9111.2|9108.8|9111.4|9109.7|9110.5|9108.4|84
1716345000000|2024-05-22 02:30:00|9111.3|9108.9|9111.4|9109|9111.6|9109.9|9110.5|9108.7|96
1716345300000|2024-05-22 02:35:00|9110.9|9109.4|9111.8|9109.4|9112.2|9110|9110.8|9109|99
1716345600000|2024-05-22 02:40:00|9111.9|9109.5|9111.8|9109.4|9112.6|9110.2|9111.1|9108.7|81
1716345900000|2024-05-22 02:45:00|9111.9|9109.5|9113.6|9111.2|9113.7|9111.3|9111.9|9109.5|73
1716346200000|2024-05-22 02:50:00|9113.5|9111.1|9113.3|9110.9|9113.7|9111.7|9112.6|9110.2|99
1716346500000|2024-05-22 02:55:00|9113.4|9111|9111|9109.5|9113.4|9111|9111|9109.2|76
1716346800000|2024-05-22 03:00:00|9110.9|9109.4|9111.8|9109.4|9112|9109.9|9110.9|9109|71
1716347100000|2024-05-22 03:05:00|9111.3|9109.8|9111.9|9109.5|9112.4|9110.5|9110.7|9109.2|46
1716347400000|2024-05-22 03:10:00|9111.8|9110.3|9112.3|9110.8|9113.1|9110.9|9111.1|9109.5|103
1716347700000|2024-05-22 03:15:00|9112.4|9110.9|9113|9111.5|9113.6|9111.6|9112.3|9110.3|69
1716348000000|2024-05-22 03:20:00|9113.7|9111.3|9114.7|9113.2|9115.3|9113.3|9113.2|9111.2|61
1716348300000|2024-05-22 03:25:00|9114.9|9112.5|9114.9|9112.5|9115.6|9113.2|9114.4|9112|49
1716348600000|2024-05-22 03:30:00|9114.8|9112.4|9115.6|9113.2|9116|9113.6|9114.5|9112.1|111
1716348900000|2024-05-22 03:35:00|9115.9|9113.5|9115.2|9113.7|9115.9|9113.8|9115|9112.7|56
1716349200000|2024-05-22 03:40:00|9115|9113.5|9115.8|9113.4|9116.2|9114.4|9114.8|9112.8|64
1716349500000|2024-05-22 03:45:00|9115.9|9113.5|9115.8|9113.4|9116.1|9114.1|9115|9113.1|64
1716349800000|2024-05-22 03:50:00|9115.7|9113.3|9115|9113.5|9115.9|9113.9|9115|9113|71
1716350100000|2024-05-22 03:55:00|9115.1|9113.6|9114.5|9112.1|9115.1|9113.6|9114.4|9112|54
1716350400000|2024-05-22 04:00:00|9114.6|9112.2|9115|9112.6|9115|9113|9114.3|9112|46
1716350700000|2024-05-22 04:05:00|9114.9|9112.5|9115.7|9113.3|9116|9113.6|9114.8|9112.4|47
1716351000000|2024-05-22 04:10:00|9115.6|9113.2|9116.5|9114.1|9116.8|9114.4|9115.1|9113.2|58
1716351300000|2024-05-22 04:15:00|9116.4|9114|9116.6|9114.2|9116.9|9114.5|9116.4|9114|62
1716351600000|2024-05-22 04:20:00|9116.4|9114|9116|9113.6|9116.4|9114|9115.7|9113.3|56
1716351900000|2024-05-22 04:25:00|9115.6|9114.1|9115.4|9113.9|9116|9114.1|9115.4|9113.1|63
1716352200000|2024-05-22 04:30:00|9115.3|9113.8|9115.6|9114.1|9116|9114.3|9115.1|9113.2|42
1716352500000|2024-05-22 04:35:00|9116|9113.6|9116|9114.5|9117.1|9115.6|9115.4|9113.5|83
1716352800000|2024-05-22 04:40:00|9116.5|9114.1|9116|9114.5|9117.2|9115.1|9116|9114|53
1716353100000|2024-05-22 04:45:00|9116.1|9114.6|9116.2|9114.7|9116.8|9115|9115.8|9113.9|69
1716353400000|2024-05-22 04:50:00|9116|9114.5|9115.8|9114.3|9116.5|9114.8|9115.8|9113.9|44
1716353700000|2024-05-22 04:55:00|9115.9|9114.4|9116.4|9114|9116.8|9114.8|9115.8|9113.4|55
1716354000000|2024-05-22 05:00:00|9116.3|9113.9|9116.3|9113.9|9117|9114.6|9116.2|9113.8|56
1716354300000|2024-05-22 05:05:00|9116.4|9114|9116.8|9114.4|9117.2|9115.1|9116.3|9113.9|48
1716354600000|2024-05-22 05:10:00|9116.9|9114.5|9117.5|9115.1|9117.7|9115.3|9116.1|9113.9|45
1716354900000|2024-05-22 05:15:00|9117.6|9115.2|9116.8|9115.3|9117.9|9116|9116.7|9114.8|64
1716355200000|2024-05-22 05:20:00|9117.3|9114.9|9116.9|9114.5|9117.3|9115.4|9116|9114|52
1716355500000|2024-05-22 05:25:00|9116.8|9114.4|9116.1|9113.7|9116.8|9114.6|9115.5|9113.5|65
1716355800000|2024-05-22 05:30:00|9116.2|9113.8|9114.9|9112.5|9116.7|9114.5|9114.8|9112.5|69
1716356100000|2024-05-22 05:35:00|9114.8|9112.4|9114.6|9113.1|9115.6|9113.7|9114.5|9112.4|38
1716356400000|2024-05-22 05:40:00|9114.7|9113.2|9114.7|9112.3|9115.3|9113.4|9114|9112|48
1716356700000|2024-05-22 05:45:00|9114.6|9112.2|9114.5|9112.1|9114.6|9112.3|9113.7|9111.3|67
1716357000000|2024-05-22 05:50:00|9114.6|9112.2|9113.4|9111|9114.6|9112.4|9112.6|9110.6|71
1716357300000|2024-05-22 05:55:00|9113.3|9110.9|9114|9111.6|9114.3|9111.9|9113.2|9110.8|43
1716357600000|2024-05-22 06:00:00|9114.1|9111.7|9112.8|9110.4|9114.5|9112.1|9110.5|9108.1|425
1716357900000|2024-05-22 06:05:00|9112.7|9110.3|9112.7|9110.3|9113.4|9111.1|9111.2|9109.2|190
1716358200000|2024-05-22 06:10:00|9112.8|9110.4|9113.7|9112.2|9114.5|9112.5|9112.5|9110.3|205
1716358500000|2024-05-22 06:15:00|9113.6|9112.1|9118.5|9117|9119.7|9117.3|9113.4|9111.9|193
1716358800000|2024-05-22 06:20:00|9118.3|9116.8|9120.6|9119.1|9121.4|9119.4|9117.7|9115.8|147
1716359100000|2024-05-22 06:25:00|9120.5|9119|9123.6|9121.2|9124.1|9122|9120.5|9118.7|186
1716359400000|2024-05-22 06:30:00|9123.5|9122|9124.9|9122.5|9124.9|9123.1|9123.1|9120.7|175
1716359700000|2024-05-22 06:35:00|9125|9122.6|9127.7|9126.2|9128.8|9126.8|9124.9|9122.5|150
1716360000000|2024-05-22 06:40:00|9127.8|9126.3|9130|9127.6|9131.8|9129.4|9127.8|9125.9|197
1716360300000|2024-05-22 06:45:00|9130.1|9127.7|9125.6|9124.1|9130.4|9128.2|9125.6|9123.6|159
1716360600000|2024-05-22 06:50:00|9125.9|9124.4|9125.1|9123.6|9126.4|9124.9|9124.2|9122|167
1716360900000|2024-05-22 06:55:00|9125.3|9123.8|9123.9|9121.5|9125.6|9124|9123.3|9121.2|125
1716361200000|2024-05-22 07:00:00|9124|9121.6|9125|9123.5|9126|9124.5|9122.9|9120.6|199
1716361500000|2024-05-22 07:05:00|9125.2|9123.7|9127.9|9125.5|9128.8|9127|9124.9|9123.4|212
1716361800000|2024-05-22 07:10:00|9127.8|9125.4|9127.8|9126.3|9128.1|9126.6|9126.6|9124.4|178
1716362100000|2024-05-22 07:15:00|9127.7|9126.2|9126.4|9124.9|9128|9126.5|9125.2|9123.1|219
1716362400000|2024-05-22 07:20:00|9126.3|9124.8|9127.3|9125.8|9128|9126|9125.7|9123.7|202
1716362700000|2024-05-22 07:25:00|9127.4|9125.9|9130.5|9129|9131.2|9129.1|9127.4|9125.7|189
1716363000000|2024-05-22 07:30:00|9130.6|9129.1|9128.6|9127.1|9131.7|9130|9128.4|9126.9|163
1716363300000|2024-05-22 07:35:00|9128.2|9126.7|9129.6|9128.1|9130.6|9129.1|9128.2|9126.7|101
1716363600000|2024-05-22 07:40:00|9129.7|9128.2|9125.7|9124.2|9129.7|9128.2|9125.4|9123.8|184
1716363900000|2024-05-22 07:45:00|9126|9124.5|9127.7|9126.2|9128|9126.5|9126|9124.2|112
1716364200000|2024-05-22 07:50:00|9127.6|9126.1|9129|9127.5|9130.4|9128.9|9127.2|9125.7|108
1716364500000|2024-05-22 07:55:00|9129.1|9127.6|9129.6|9127.2|9131.3|9129.3|9128.7|9127.2|153
1716364800000|2024-05-22 08:00:00|9129.7|9127.3|9129.4|9127.9|9130.8|9129|9129.1|9126.9|148
1716365100000|2024-05-22 08:05:00|9129.5|9128|9128.9|9127.4|9130.5|9128.2|9128.2|9126.2|126
1716365400000|2024-05-22 08:10:00|9129|9127.5|9129.4|9127.9|9129.5|9128|9127.9|9126|115
1716365700000|2024-05-22 08:15:00|9129.5|9128|9130.4|9128.9|9130.8|9128.9|9129.2|9127.5|123
1716366000000|2024-05-22 08:20:00|9130.5|9129|9131.6|9130.1|9132|9130.2|9130.1|9128.3|108
1716366300000|2024-05-22 08:25:00|9131.5|9130|9134|9132.5|9135.5|9133.2|9131.4|9129.6|149
1716366600000|2024-05-22 08:30:00|9133.9|9132.4|9132|9130.5|9134|9132.5|9130.9|9129.4|143
1716366900000|2024-05-22 08:35:00|9131.9|9130.4|9128.3|9125.9|9132|9130.4|9127.6|9125.6|158
1716367200000|2024-05-22 08:40:00|9128.2|9125.8|9127.1|9125.6|9128.2|9126.4|9125.4|9123.6|172
1716367500000|2024-05-22 08:45:00|9127|9125.5|9127.4|9125.9|9127.6|9126.1|9126.4|9124.2|101
1716367800000|2024-05-22 08:50:00|9127.5|9126|9129.2|9126.8|9129.2|9126.8|9127|9125.3|91
1716368100000|2024-05-22 08:55:00|9129.4|9127|9128.9|9127.4|9130.5|9128.4|9127.9|9126.4|137
1716368400000|2024-05-22 09:00:00|9128.8|9127.3|9129.2|9127.7|9130.2|9127.9|9128.3|9126.7|135
1716368700000|2024-05-22 09:05:00|9129.3|9127.8|9131.8|9130.3|9132.9|9131.4|9128.9|9127.3|176
1716369000000|2024-05-22 09:10:00|9131.7|9130.2|9134|9132.5|9134.5|9132.8|9131.6|9129.9|122
1716369300000|2024-05-22 09:15:00|9133.8|9132.3|9134.8|9133.3|9134.9|9133.4|9133.2|9131.5|123
1716369600000|2024-05-22 09:20:00|9134.7|9133.2|9134.3|9132.8|9135|9133.5|9133.3|9131.8|100
1716369900000|2024-05-22 09:25:00|9134.4|9132.9|9135.1|9132.7|9135.7|9133.9|9133.9|9131.6|142
1716370200000|2024-05-22 09:30:00|9135|9132.6|9135.2|9133.7|9135.8|9133.8|9134.2|9131.9|103
1716370500000|2024-05-22 09:35:00|9135.1|9133.6|9135.1|9132.7|9135.8|9134|9134.2|9132.7|93
1716370800000|2024-05-22 09:40:00|9134.7|9133.2|9135|9133.5|9137.4|9135.1|9134.7|9133|129
1716371100000|2024-05-22 09:45:00|9134.9|9133.4|9133.6|9132.1|9135.6|9134.1|9133.2|9131.3|83
1716371400000|2024-05-22 09:50:00|9133.7|9132.2|9135.9|9133.5|9136.6|9134.6|9133.6|9132.1|88
1716371700000|2024-05-22 09:55:00|9136|9133.6|9137.3|9135.8|9137.7|9135.8|9135.4|9133.6|117
1716372000000|2024-05-22 10:00:00|9137.2|9135.7|9136.9|9135.4|9137.4|9135.8|9135.7|9134.2|143
1716372300000|2024-05-22 10:05:00|9136.8|9135.3|9134.7|9132.3|9137.6|9135.8|9134.4|9132|137
1716372600000|2024-05-22 10:10:00|9134.3|9132.8|9134.7|9132.3|9135.6|9134|9134.1|9132.3|83
1716372900000|2024-05-22 10:15:00|9134.8|9132.4|9135.7|9134.2|9135.8|9134.2|9134.4|9132.2|54
1716373200000|2024-05-22 10:20:00|9135.6|9134.1|9135.2|9132.8|9136.8|9134.9|9135|9132.6|96
1716373500000|2024-05-22 10:25:00|9135.5|9133.1|9137.3|9135.8|9138.2|9136.7|9135.4|9133|141
1716373800000|2024-05-22 10:30:00|9137.4|9135.9|9136.7|9135.2|9138.4|9136.4|9135.8|9133.9|120
1716374100000|2024-05-22 10:35:00|9136.6|9135.1|9138.8|9137.3|9139.5|9138|9136.6|9135.1|99
1716374400000|2024-05-22 10:40:00|9138.7|9137.2|9138.4|9136.9|9138.8|9137.3|9137|9135|93
1716374700000|2024-05-22 10:45:00|9138.5|9137|9139.6|9137.2|9140.2|9138.7|9138.5|9136.3|93
1716375000000|2024-05-22 10:50:00|9139.7|9137.3|9140.4|9138.9|9141.3|9139.2|9138.6|9137.1|97
1716375300000|2024-05-22 10:55:00|9140.5|9139|9142.2|9140.7|9142.2|9140.7|9139.8|9138.1|139
1716375600000|2024-05-22 11:00:00|9142.3|9140.8|9144.9|9143.4|9145.3|9143.8|9141.5|9139.6|140
1716375900000|2024-05-22 11:05:00|9144.8|9143.3|9145.3|9143.8|9146.2|9144.5|9144.8|9143.3|102
1716376200000|2024-05-22 11:10:00|9145.4|9143.9|9147.2|9145.7|9147.5|9146|9144.8|9143.3|124
1716376500000|2024-05-22 11:15:00|9147.1|9145.6|9148.7|9147.2|9150.1|9148.2|9146.6|9145.1|122
1716376800000|2024-05-22 11:20:00|9148.6|9147.1|9147.8|9146.3|9149.2|9147.2|9147.4|9145.8|125
1716377100000|2024-05-22 11:25:00|9147.9|9146.4|9148.6|9147.1|9149.4|9147.5|9147.8|9145.9|93
1716377400000|2024-05-22 11:30:00|9148.5|9147|9150.4|9148.9|9151|9149.5|9148.5|9147|105
1716377700000|2024-05-22 11:35:00|9150.6|9149.1|9155|9153.5|9155.3|9153.6|9150.1|9148.6|172
1716378000000|2024-05-22 11:40:00|9154.9|9153.4|9158.2|9156.7|9159|9157|9154.6|9153.1|228
1716378300000|2024-05-22 11:45:00|9158.3|9156.8|9157|9154.6|9159.1|9157.6|9156.5|9154.2|240
1716378600000|2024-05-22 11:50:00|9156.5|9154.1|9154|9152.5|9156.9|9155.1|9153.1|9151.2|202
1716378900000|2024-05-22 11:55:00|9153.9|9152.4|9151.9|9149.5|9154.4|9152.7|9150.3|9148.4|199
1716379200000|2024-05-22 12:00:00|9151.5|9149.1|9152.2|9150.7|9152.7|9150.9|9149.7|9148|215
1716379500000|2024-05-22 12:05:00|9152.3|9150.8|9147.3|9145.8|9152.9|9151.1|9146.8|9145.3|157
1716379800000|2024-05-22 12:10:00|9147.5|9146|9150.8|9148.4|9151.2|9149.4|9147.3|9145.3|171
1716380100000|2024-05-22 12:15:00|9150.7|9148.3|9152.4|9150|9152.5|9150.1|9147.9|9145.9|197
1716380400000|2024-05-22 12:20:00|9152.5|9150.1|9149.2|9147.7|9152.9|9151.4|9148.6|9147.1|237
1716380700000|2024-05-22 12:25:00|9149.6|9147.2|9147.3|9145.8|9149.6|9148|9147.2|9145.3|184
1716381000000|2024-05-22 12:30:00|9147.5|9146|9146.1|9144.6|9148.8|9147.3|9145.6|9143.6|189
1716381300000|2024-05-22 12:35:00|9146|9144.5|9144.2|9142.7|9146.4|9144.7|9143.6|9141.5|223
1716381600000|2024-05-22 12:40:00|9144.3|9142.8|9143.8|9141.4|9145.7|9143.7|9142.8|9140.5|178
1716381900000|2024-05-22 12:45:00|9143.9|9141.5|9142|9140.5|9144|9142.5|9140.8|9139.3|137
1716382200000|2024-05-22 12:50:00|9142.1|9140.6|9142.8|9141.3|9144.9|9142.9|9141.9|9140.1|153
1716382500000|2024-05-22 12:55:00|9142.7|9141.2|9144.3|9142.8|9144.3|9142.8|9142.7|9141.2|129
1716382800000|2024-05-22 13:00:00|9144.1|9142.6|9143.2|9141.7|9144.2|9142.7|9141.4|9139.9|174
1716383100000|2024-05-22 13:05:00|9143|9141.5|9142.8|9140.4|9143.6|9142.1|9142|9140|154
1716383400000|2024-05-22 13:10:00|9142.9|9140.5|9145.6|9144.1|9145.7|9144.2|9142|9140|169
1716383700000|2024-05-22 13:15:00|9145.5|9144|9144.4|9142.9|9145.5|9144|9143.6|9142.1|152
1716384000000|2024-05-22 13:20:00|9144.3|9142.8|9141.2|9139.7|9144.4|9142.9|9141.2|9139.7|121
1716384300000|2024-05-22 13:25:00|9141.3|9139.8|9141|9139.5|9141.9|9140.4|9140.3|9138.8|144
1716384600000|2024-05-22 13:30:00|9140.9|9139.4|9141.3|9139.8|9142.6|9140.8|9139.9|9138.4|270
1716384900000|2024-05-22 13:35:00|9141.4|9139.9|9140.3|9138.8|9142|9140.5|9139.2|9137.7|181
1716385200000|2024-05-22 13:40:00|9139.9|9138.4|9138.8|9137.3|9139.9|9138.4|9136.9|9135.1|201
1716385500000|2024-05-22 13:45:00|9138.9|9137.4|9137.5|9136|9139.2|9137.7|9137.4|9135.9|237
1716385800000|2024-05-22 13:50:00|9137.4|9135.9|9134.6|9133.1|9137.4|9135.9|9133.5|9132|203
1716386100000|2024-05-22 13:55:00|9134.8|9133.3|9135.3|9132.9|9137|9135.5|9134.2|9131.9|227
1716386400000|2024-05-22 14:00:00|9135.4|9133|9136|9134.5|9137.3|9135.8|9133.8|9132.3|247
1716386700000|2024-05-22 14:05:00|9136.1|9134.6|9139.3|9137.8|9139.5|9138|9135.7|9134.2|175
1716387000000|2024-05-22 14:10:00|9139.4|9137.9|9137.8|9136.3|9139.8|9138.3|9137.5|9136|222
1716387300000|2024-05-22 14:15:00|9137.7|9136.2|9139.1|9137.6|9139.8|9138.3|9136.6|9135.1|164
1716387600000|2024-05-22 14:20:00|9139.2|9137.7|9141.3|9139.8|9141.9|9140.4|9137.9|9136.4|198
1716387900000|2024-05-22 14:25:00|9141.2|9139.7|9141.8|9140.3|9142.6|9141|9139.5|9138|258
1716388200000|2024-05-22 14:30:00|9142|9140.5|9143.8|9142.3|9145|9143.2|9141.2|9139.7|238
1716388500000|2024-05-22 14:35:00|9143.7|9142.2|9143.8|9142.3|9144.9|9143.4|9143.5|9141.9|176
1716388800000|2024-05-22 14:40:00|9143.7|9142.2|9144.4|9142.9|9144.5|9143|9142.4|9140.7|192
1716389100000|2024-05-22 14:45:00|9144.5|9143|9139.8|9138.3|9144.5|9143|9139.8|9138.3|245
1716389400000|2024-05-22 14:50:00|9139.5|9138|9143.9|9142.4|9144.4|9142.9|9138.5|9137|277
1716389700000|2024-05-22 14:55:00|9144|9142.5|9145|9143.5|9147|9145.5|9143.9|9142.4|222
1716390000000|2024-05-22 15:00:00|9145.1|9143.6|9144.1|9142.6|9145.2|9143.7|9143.3|9141.8|201
1716390300000|2024-05-22 15:05:00|9144.2|9142.7|9144.2|9142.7|9144.3|9142.8|9142.6|9141.1|158
1716390600000|2024-05-22 15:10:00|9144.3|9142.8|9144.7|9143.2|9145.9|9144.3|9143.9|9142.4|125
1716390900000|2024-05-22 15:15:00|9144.8|9143.3|9144.1|9142.6|9145.8|9144.3|9143.7|9142.2|162
1716391200000|2024-05-22 15:20:00|9144|9142.5|9140.4|9138.9|9144|9142.5|9140.2|9138.7|214
1716391500000|2024-05-22 15:25:00|9140.3|9138.8|9139.5|9138|9140.6|9139.1|9138.9|9137.4|117
1716391800000|2024-05-22 15:30:00|9139.6|9138.1|9139.9|9138.4|9140.3|9138.8|9137.3|9135.8|175
1716392100000|2024-05-22 15:35:00|9139.7|9138.2|9141.5|9140|9141.8|9140.3|9139.1|9137.6|117
1716392400000|2024-05-22 15:40:00|9141.4|9139.9|9140|9138.5|9142.1|9140.1|9139.9|9138.4|110
1716392700000|2024-05-22 15:45:00|9139.9|9138.4|9140.1|9138.6|9140.2|9138.7|9139.1|9137.3|112
1716393000000|2024-05-22 15:50:00|9140.3|9138.8|9140.3|9138.8|9141.5|9140|9139.6|9138.1|124
1716393300000|2024-05-22 15:55:00|9140.5|9139|9140.6|9139.1|9141.1|9139.6|9139.8|9137.9|105
1716393600000|2024-05-22 16:00:00|9140.5|9139|9140.7|9139.2|9141.4|9139.2|9139.5|9138|112
1716393900000|2024-05-22 16:05:00|9140.6|9139.1|9139.4|9137.9|9140.7|9139.2|9138.6|9137.1|91
1716394200000|2024-05-22 16:10:00|9139.3|9137.8|9139.5|9137.1|9139.8|9137.9|9138.5|9137|120
1716394500000|2024-05-22 16:15:00|9139.6|9137.2|9137.8|9136.3|9140.1|9137.7|9137.6|9136.1|117
1716394800000|2024-05-22 16:20:00|9137.9|9136.4|9138.2|9136.7|9138.9|9137.4|9137.7|9136|81
1716395100000|2024-05-22 16:25:00|9138.1|9136.6|9139.3|9137.8|9139.3|9137.8|9137.9|9136.4|54
1716395400000|2024-05-22 16:30:00|9139.4|9137.9|9140.2|9137.8|9140.5|9139|9139.4|9137.7|83
1716395700000|2024-05-22 16:35:00|9140.3|9137.9|9139.5|9138|9140.6|9138.9|9138.7|9137.2|89
1716396000000|2024-05-22 16:40:00|9139.3|9137.8|9139.9|9138.4|9140|9138.5|9139|9137.5|59
1716396300000|2024-05-22 16:45:00|9140|9138.5|9140.9|9139.4|9141.4|9139.9|9140|9138.5|79
1716396600000|2024-05-22 16:50:00|9141|9139.5|9138.4|9136.9|9141.2|9139.7|9137.9|9136.4|75
1716396900000|2024-05-22 16:55:00|9138.3|9136.8|9138.8|9137.3|9139|9137.4|9137.8|9136.3|93
1716397200000|2024-05-22 17:00:00|9138.9|9137.4|9140.1|9138.6|9140.6|9139.1|9138.6|9137.1|191
1716397500000|2024-05-22 17:05:00|9140|9138.5|9139.5|9138|9140.3|9138.8|9138.5|9137|97
1716397800000|2024-05-22 17:10:00|9139.6|9138.1|9140.7|9139.2|9141|9139.5|9139.6|9138.1|58
1716398100000|2024-05-22 17:15:00|9140.6|9139.1|9142.3|9140.8|9142.8|9141.3|9140.5|9139|62
1716398400000|2024-05-22 17:20:00|9142.5|9141|9142.4|9140.9|9143.5|9141.7|9142.1|9140.4|80
1716398700000|2024-05-22 17:25:00|9142.5|9141|9144|9142.5|9144.1|9142.6|9142.4|9140.9|102
1716399000000|2024-05-22 17:30:00|9143.9|9142.4|9146.2|9144.7|9146.7|9144.7|9143.9|9142|116
1716399300000|2024-05-22 17:35:00|9146.3|9144.8|9148.3|9146.8|9148.9|9147.1|9146.2|9144.3|159
1716399600000|2024-05-22 17:40:00|9148|9146.5|9147|9145.5|9148.1|9146.5|9146.3|9143.9|136
1716399900000|2024-05-22 17:45:00|9146.9|9145.4|9146.2|9143.8|9147.4|9145.5|9145.4|9143.6|64
1716400200000|2024-05-22 17:50:00|9146.5|9144.1|9145.7|9144.2|9147.1|9145.6|9145|9143.5|99
1716400500000|2024-05-22 17:55:00|9145.6|9144.1|9147.7|9143|9147.7|9144.7|9145.6|9142.9|129
1716400800000|2024-05-22 18:00:00|9147.8|9143.1|9148.6|9147.1|9153.2|9150.8|9146.3|9142.8|431
1716401100000|2024-05-22 18:05:00|9148.8|9147.3|9148.5|9147|9149.1|9147.5|9147.3|9145.6|200
1716401400000|2024-05-22 18:10:00|9148.4|9146.9|9151.7|9150.2|9152.4|9150.6|9148.2|9146.7|184
1716401700000|2024-05-22 18:15:00|9151.6|9150.1|9152.2|9150.7|9154.1|9152.3|9151.4|9149.9|163
1716402000000|2024-05-22 18:20:00|9152.3|9150.8|9152.7|9151.2|9156|9154.1|9151.9|9150.1|210
1716402300000|2024-05-22 18:25:00|9152.5|9151|9154.3|9151.9|9154.9|9153.2|9152.4|9150.5|201
1716402600000|2024-05-22 18:30:00|9154.2|9151.8|9153.2|9150.8|9154.2|9152.5|9151.9|9149.6|207
1716402900000|2024-05-22 18:35:00|9153.3|9150.9|9151.8|9149.4|9153.7|9151.4|9149.5|9147.3|222
1716403200000|2024-05-22 18:40:00|9151.7|9149.3|9153|9151.5|9153.3|9151.8|9150.8|9148.8|182
1716403500000|2024-05-22 18:45:00|9153.3|9151.8|9150.8|9149.3|9154|9152.1|9150.6|9149.1|156
1716403800000|2024-05-22 18:50:00|9151|9149.5|9152.8|9151.3|9153.5|9152|9150.9|9148.9|133
1716404100000|2024-05-22 18:55:00|9152.9|9151.4|9152.2|9150.7|9153.3|9151.8|9152|9150.5|150
1716404400000|2024-05-22 19:00:00|9152.4|9150.9|9153|9151.5|9153.3|9151.8|9152.2|9150.7|104
1716404700000|2024-05-22 19:05:00|9152.9|9151.4|9154.3|9152.8|9154.8|9153|9152.5|9151|106
1716405000000|2024-05-22 19:10:00|9154.2|9152.7|9155.6|9154.1|9155.8|9154.3|9154.2|9152.7|66
1716405300000|2024-05-22 19:15:00|9155.5|9154|9156.3|9154.8|9157|9155.5|9155.4|9153.9|105
1716405600000|2024-05-22 19:20:00|9156.2|9154.7|9155.5|9154|9156.4|9154.9|9155.3|9153.8|149
1716405900000|2024-05-22 19:25:00|9155.4|9153.9|9155|9153.5|9156.1|9154.6|9154.6|9153.1|88
1716406200000|2024-05-22 19:30:00|9154.8|9153.3|9156.4|9154|9156.4|9154.8|9154.8|9152.7|122
1716406500000|2024-05-22 19:35:00|9156.3|9153.9|9155.4|9153.9|9156.3|9154.5|9155|9153.4|104
1716406800000|2024-05-22 19:40:00|9155.3|9153.8|9156.3|9154.8|9157.1|9155.1|9155.1|9153.2|84
1716407100000|2024-05-22 19:45:00|9156|9154.5|9156.3|9154.8|9156.6|9155.1|9155.8|9154|95
1716407400000|2024-05-22 19:50:00|9156.2|9154.7|9155.6|9154.1|9156.5|9155|9155.5|9154|112
1716407700000|2024-05-22 19:55:00|9155.4|9153.9|9155|9153.5|9155.7|9154|9154.4|9152.5|89
1716408000000|2024-05-22 20:00:00|9154.9|9153.4|9155.4|9153|9156.7|9154.7|9154.8|9152.9|109
1716408300000|2024-05-22 20:05:00|9155.2|9153.7|9155.7|9154.2|9156.5|9154.5|9155.2|9152.9|38
1716408600000|2024-05-22 20:10:00|9155.9|9154.4|9156.3|9154.8|9156.3|9154.8|9155.9|9154.4|14
1716408900000|2024-05-22 20:15:00|9156.2|9154.7|9156.8|9154.4|9157.2|9154.8|9155.7|9154.2|69
1716409200000|2024-05-22 20:20:00|9156.9|9154.5|9157.1|9154.7|9157.1|9155|9155.9|9153.7|129
1716409500000|2024-05-22 20:25:00|9157|9154.6|9156.5|9155|9157.4|9155.1|9156.2|9154.1|174
1716409800000|2024-05-22 20:30:00|9156.6|9155.1|9157.4|9155|9157.7|9155.3|9156.5|9154.6|83
1716410100000|2024-05-22 20:35:00|9157.3|9154.9|9157|9155.5|9157.4|9155.6|9156.7|9154.7|44
1716410400000|2024-05-22 20:40:00|9157.1|9155.6|9157.6|9156.1|9158.2|9156.3|9157|9155.5|37
1716410700000|2024-05-22 20:45:00|9158|9155.6|9158.6|9156.2|9158.8|9156.5|9158|9155.6|30
1716411000000|2024-05-22 20:50:00|9158.5|9156.1|9158.5|9156.1|9158.7|9156.3|9157.6|9155.2|40
1716411300000|2024-05-22 20:55:00|9159.2|9155.3|9159.4|9154.6|9160.1|9156.1|9158.9|9154|105
1716411600000|2024-05-22 21:00:00|9159.2|9153.9|9157.6|9151.1|9159.5|9153.9|9155.7|9149.2|10
1716411900000|2024-05-22 21:05:00|9155.5|9149|9156.1|9149.6|9157.6|9151.1|9148.9|9142.4|584
1716412200000|2024-05-22 21:10:00|9156.2|9149.7|9155.2|9148.7|9157.6|9151.1|9155.2|9148.7|18
1716412500000|2024-05-22 21:15:00|9155.3|9148.8|9156|9149.5|9157.2|9150.7|9155.2|9148.7|212
1716412800000|2024-05-22 21:20:00|9155.8|9149.3|9152.5|9146|9156.6|9150.1|9151.8|9145.3|327
1716413100000|2024-05-22 21:25:00|9152.6|9146.1|9156.5|9150|9156.7|9150.2|9152|9145.5|374
1716413400000|2024-05-22 21:30:00|9156.4|9149.9|9156.6|9150.1|9157.1|9150.6|9156.4|9149.9|41
1716413700000|2024-05-22 21:35:00|9156.1|9149.6|9156.1|9149.6|9156.9|9150.4|9155|9148.5|54
1716414000000|2024-05-22 21:40:00|9156.2|9149.7|9157.9|9151.4|9158|9151.5|9155.7|9149.2|844
1716414300000|2024-05-22 21:45:00|9158|9151.5|9157.9|9151.4|9158.7|9152.2|9157.4|9150.9|40
1716414600000|2024-05-22 21:50:00|9158|9151.5|9157.4|9150.9|9158|9151.5|9157.4|9150.9|45
1716414900000|2024-05-22 21:55:00|9157.3|9150.8|9157.8|9151.3|9158|9151.5|9154.7|9148.2|149
1716415200000|2024-05-22 22:00:00|9157.3|9150.8|9155.6|9151.5|9158.4|9151.9|9155.3|9150.6|107
1716415500000|2024-05-22 22:05:00|9154.9|9152.3|9155.2|9152.8|9156.4|9153.6|9154.6|9152|35
1716415800000|2024-05-22 22:10:00|9155|9152.6|9155.4|9153|9155.4|9153|9155|9152.6|9
1716416100000|2024-05-22 22:15:00|9155.3|9152.9|9155.4|9153|9155.5|9153.1|9155.1|9152.7|69
1716416400000|2024-05-22 22:20:00|9155.3|9152.9|9155.4|9153|9155.5|9153.1|9155.3|9152.9|11
1716416700000|2024-05-22 22:25:00|9155.5|9153.1|9154.6|9152.2|9155.5|9153.1|9154.5|9152.1|11
1716417000000|2024-05-22 22:30:00|9154.9|9152.5|9154.4|9152|9154.9|9152.5|9154.3|9151.9|18
1716417300000|2024-05-22 22:35:00|9154.3|9151.9|9154.6|9152.2|9155.2|9152.8|9154.2|9151.8|26
1716417600000|2024-05-22 22:40:00|9154.7|9152.3|9154.6|9152.2|9155|9152.6|9154.4|9152|18
1716417900000|2024-05-22 22:45:00|9154.4|9152|9153.9|9151.5|9154.4|9152|9153.8|9151.4|33
1716418200000|2024-05-22 22:50:00|9153.8|9151.4|9154.1|9151.7|9154.4|9152|9153.8|9151.4|29
1716418500000|2024-05-22 22:55:00|9154.2|9151.8|9154.2|9151.8|9154.4|9152|9154|9151.6|41
1716418800000|2024-05-22 23:00:00|9154.3|9151.9|9154.2|9151.8|9154.7|9152.3|9154|9151.6|39
1716419100000|2024-05-22 23:05:00|9154.3|9151.9|9154|9151.6|9154.4|9152|9153.5|9151.1|27
1716419400000|2024-05-22 23:10:00|9153.9|9151.5|9154.6|9152.2|9155.1|9152.7|9153.8|9151.4|40
1716419700000|2024-05-22 23:15:00|9154.7|9152.3|9153.9|9151.5|9154.7|9152.3|9153.7|9151.3|27
1716420000000|2024-05-22 23:20:00|9154.2|9151.8|9153.5|9151.1|9154.3|9151.9|9153.4|9151|17
1716420300000|2024-05-22 23:25:00|9153.6|9151.2|9153.1|9150.7|9153.6|9151.2|9152.9|9150.5|38
1716420600000|2024-05-22 23:30:00|9153.4|9151|9153.4|9151|9153.4|9151|9153|9150.6|21
1716420900000|2024-05-22 23:35:00|9153.3|9150.9|9154.3|9151.9|9154.4|9152|9152.5|9150.1|43
1716421200000|2024-05-22 23:40:00|9153.9|9151.5|9154.6|9152.2|9154.7|9152.3|9153.9|9151.5|46
1716421500000|2024-05-22 23:45:00|9154.7|9152.3|9154.2|9151.8|9155.1|9153.2|9153.9|9151.5|35
1716421800000|2024-05-22 23:50:00|9154.3|9151.9|9154.7|9152.3|9155|9152.6|9154.2|9151.8|72
1716422100000|2024-05-22 23:55:00|9154.8|9152.4|9153.9|9151.5|9154.8|9152.4|9153.5|9151.1|74
1716422400000|2024-05-23 00:00:00|9154|9151.6|9153|9150.6|9154.5|9152.1|9153|9150.6|136
1716422700000|2024-05-23 00:05:00|9152.9|9150.5|9152.7|9150.3|9153.8|9151.4|9151.8|9150.2|96
1716423000000|2024-05-23 00:10:00|9152.3|9150.8|9152|9149.6|9152.8|9151.1|9151.5|9149.6|79
1716423300000|2024-05-23 00:15:00|9152.1|9149.7|9151.5|9150|9152.6|9150.5|9151.4|9149.6|74
1716423600000|2024-05-23 00:20:00|9151.4|9149.9|9153.4|9151|9153.4|9151.6|9151.1|9149|139
1716423900000|2024-05-23 00:25:00|9153.5|9151.1|9153.3|9150.9|9153.6|9151.4|9152.5|9150.2|86
1716424200000|2024-05-23 00:30:00|9153.4|9151|9152.7|9150.3|9153.5|9151.4|9152.5|9150.2|104
1716424500000|2024-05-23 00:35:00|9152.9|9150.5|9153.2|9150.8|9153.5|9151.5|9152.2|9149.9|104
1716424800000|2024-05-23 00:40:00|9153.1|9150.7|9153.9|9151.5|9154|9151.6|9153|9150.6|54
1716425100000|2024-05-23 00:45:00|9154|9151.6|9152.4|9150|9154|9151.6|9151.8|9149.4|70
1716425400000|2024-05-23 00:50:00|9152.6|9150.2|9153.1|9150.7|9153.4|9151|9152.3|9149.9|57
1716425700000|2024-05-23 00:55:00|9152.8|9150.4|9153|9150.6|9154.5|9152.1|9152.8|9150.4|78
1716426000000|2024-05-23 01:00:00|9153.1|9150.7|9152.3|9149.9|9154|9152.5|9152|9149.6|146
1716426300000|2024-05-23 01:05:00|9152.4|9150|9151.8|9149.4|9152.4|9150|9151.3|9148.9|85
1716426600000|2024-05-23 01:10:00|9151.5|9149.1|9152.9|9150.5|9153|9151|9151.4|9149|136
1716426900000|2024-05-23 01:15:00|9153|9150.6|9154.4|9152|9154.8|9152.8|9151.7|9149.3|134
1716427200000|2024-05-23 01:20:00|9154.3|9151.9|9152.9|9150.5|9154.7|9152.3|9152.3|9149.9|97
1716427500000|2024-05-23 01:25:00|9152.8|9150.4|9153.9|9151.5|9154.8|9152.9|9152.4|9150|82
1716427800000|2024-05-23 01:30:00|9154|9151.6|9153.9|9151.5|9154.7|9152.3|9153.2|9151|117
1716428100000|2024-05-23 01:35:00|9153.8|9151.4|9151.5|9149.1|9153.8|9151.4|9150.5|9148.1|82
1716428400000|2024-05-23 01:40:00|9151.6|9149.2|9148|9145.6|9151.8|9149.4|9147.8|9145.4|114
1716428700000|2024-05-23 01:45:00|9148.1|9145.7|9148.1|9145.7|9148.9|9146.9|9147.8|9145.4|72
1716429000000|2024-05-23 01:50:00|9148.2|9145.8|9149.5|9147.1|9149.8|9147.7|9148.2|9145.8|53
1716429300000|2024-05-23 01:55:00|9149.6|9147.2|9150.4|9148|9150.5|9148.5|9149.3|9147.1|106
1716429600000|2024-05-23 02:00:00|9150.5|9148.1|9149.5|9147.1|9150.9|9148.5|9148.1|9145.7|94
1716429900000|2024-05-23 02:05:00|9149.3|9146.9|9149.5|9147.1|9150|9147.6|9148.9|9146.9|59
1716430200000|2024-05-23 02:10:00|9149.4|9147|9150.9|9148.5|9150.9|9148.5|9149.4|9147|63
1716430500000|2024-05-23 02:15:00|9151|9148.6|9151.1|9149.6|9151.3|9149.6|9150.2|9148.1|63
1716430800000|2024-05-23 02:20:00|9151|9149.5|9150.6|9148.2|9151.4|9149.5|9150|9147.6|60
1716431100000|2024-05-23 02:25:00|9150.7|9148.3|9149.8|9147.4|9150.9|9148.5|9149.3|9146.9|66
1716431400000|2024-05-23 02:30:00|9150|9147.6|9150.1|9147.7|9150.1|9148.4|9149.2|9146.9|62
1716431700000|2024-05-23 02:35:00|9149.8|9148.3|9146.9|9144.5|9150.3|9148.3|9146.8|9144.4|81
1716432000000|2024-05-23 02:40:00|9146.5|9144.1|9146.4|9144|9146.7|9144.3|9145.9|9143.5|35
1716432300000|2024-05-23 02:45:00|9146.5|9144.1|9146|9143.6|9146.5|9144.1|9144.9|9142.5|62
1716432600000|2024-05-23 02:50:00|9146.1|9143.7|9146.8|9144.4|9147|9144.6|9146.1|9143.7|54
1716432900000|2024-05-23 02:55:00|9146.7|9144.3|9146.9|9144.5|9147.2|9145.3|9146|9144.2|78
1716433200000|2024-05-23 03:00:00|9147|9144.6|9147.3|9145.8|9148.1|9146.4|9146.9|9144.5|70
1716433500000|2024-05-23 03:05:00|9147.4|9145.9|9146.7|9144.3|9148.2|9146.7|9146|9143.6|56
1716433800000|2024-05-23 03:10:00|9146.6|9144.2|9146.4|9144.9|9146.8|9145|9146.2|9143.9|33
1716434100000|2024-05-23 03:15:00|9146.9|9144.5|9146.1|9143.7|9146.9|9144.5|9145.2|9143.2|44
1716434400000|2024-05-23 03:20:00|9146.3|9143.9|9146.3|9144.8|9147.2|9145|9145.9|9143.9|48
1716434700000|2024-05-23 03:25:00|9146.2|9144.7|9146.3|9144.8|9146.8|9144.9|9144|9142|80
1716435000000|2024-05-23 03:30:00|9146.4|9144.9|9145.5|9144|9146.8|9145.3|9145.1|9143.6|44
1716435300000|2024-05-23 03:35:00|9145.8|9144.3|9145.4|9143.9|9146|9144.3|9144.2|9142.6|53
1716435600000|2024-05-23 03:40:00|9145.3|9143.8|9145.3|9142.9|9145.3|9143.8|9144.2|9142.7|41
1716435900000|2024-05-23 03:45:00|9145.2|9142.8|9144.9|9143.4|9145.5|9143.7|9144.6|9142.8|44
1716436200000|2024-05-23 03:50:00|9144.8|9143.3|9145.8|9143.4|9145.9|9144|9144.6|9143|46
1716436500000|2024-05-23 03:55:00|9145.9|9143.5|9145.4|9143.9|9146|9144.1|9145|9143.1|71
1716436800000|2024-05-23 04:00:00|9145.3|9143.8|9145.2|9143.7|9145.7|9144.2|9144.6|9143.1|38
1716437100000|2024-05-23 04:05:00|9145.1|9143.6|9144.4|9142.9|9145.2|9143.7|9144.4|9142.9|33
1716437400000|2024-05-23 04:10:00|9144.3|9142.8|9144.7|9143.2|9145.2|9143.7|9144.2|9142.6|35
1716437700000|2024-05-23 04:15:00|9144.6|9143.1|9144.9|9143.4|9145|9143.5|9143.9|9142.4|33
1716438000000|2024-05-23 04:20:00|9145|9143.5|9145.9|9144.4|9146|9144.5|9144.7|9143.2|59
1716438300000|2024-05-23 04:25:00|9146|9144.5|9146.4|9144.9|9146.8|9144.9|9145.4|9143.4|56
1716438600000|2024-05-23 04:30:00|9146.5|9145|9147|9144.6|9147.8|9146|9146.4|9144.6|65
1716438900000|2024-05-23 04:35:00|9147.1|9144.7|9145.9|9144.4|9147.1|9145.4|9145.8|9144.3|35
1716439200000|2024-05-23 04:40:00|9146|9144.5|9146.3|9143.9|9146.8|9144.9|9145.5|9143.7|88
1716439500000|2024-05-23 04:45:00|9146.4|9144|9146.7|9144.3|9146.9|9144.5|9145.6|9143.6|72
1716439800000|2024-05-23 04:50:00|9146.5|9144.1|9146.4|9144|9147.2|9145.6|9146|9143.9|92
1716440100000|2024-05-23 04:55:00|9146.5|9144.1|9147.1|9145.6|9147.4|9145.9|9145.8|9143.9|41
1716440400000|2024-05-23 05:00:00|9147.2|9145.7|9147.3|9145.8|9148.4|9146.6|9147.2|9145.5|78
1716440700000|2024-05-23 05:05:00|9147.8|9145.4|9147.1|9145.6|9148.3|9146.2|9147|9145.2|76
1716441000000|2024-05-23 05:10:00|9147|9145.5|9147.4|9145.9|9147.5|9146|9146.2|9144.7|40
1716441300000|2024-05-23 05:15:00|9147.3|9145.8|9147.2|9144.8|9147.3|9145.8|9146.5|9144.7|54
1716441600000|2024-05-23 05:20:00|9147.1|9144.7|9146.5|9144.1|9147.2|9145.3|9146.1|9144.1|72
1716441900000|2024-05-23 05:25:00|9146.3|9143.9|9147.2|9144.8|9147.2|9145.1|9145.5|9143.6|46
1716442200000|2024-05-23 05:30:00|9147.1|9144.7|9147|9144.6|9147.6|9146|9146.4|9144.6|48
1716442500000|2024-05-23 05:35:00|9146.8|9144.4|9146.4|9144.9|9147.2|9145.3|9145.9|9144.4|47
1716442800000|2024-05-23 05:40:00|9146.3|9144.8|9147.3|9145.8|9147.3|9145.8|9146.1|9144.6|52
1716443100000|2024-05-23 05:45:00|9147.2|9145.7|9147.6|9146.1|9147.8|9146.3|9146.8|9145.3|47
1716443400000|2024-05-23 05:50:00|9147.5|9146|9148.8|9147.3|9149.3|9147.3|9146.9|9145.3|68
1716443700000|2024-05-23 05:55:00|9148.7|9147.2|9149.3|9146.9|9150.1|9147.7|9148.7|9146.5|90
1716444000000|2024-05-23 06:00:00|9149.8|9147.4|9151.8|9149.4|9152.8|9150.6|9149.7|9147.3|188
1716444300000|2024-05-23 06:05:00|9151.7|9149.3|9153.6|9151.2|9153.9|9151.6|9150.9|9149.2|164
1716444600000|2024-05-23 06:10:00|9153.8|9151.4|9152|9149.6|9154.5|9152.3|9150.6|9148.5|137
1716444900000|2024-05-23 06:15:00|9152.1|9149.7|9151.1|9148.7|9152.6|9150.9|9150.8|9148.5|140
1716445200000|2024-05-23 06:20:00|9151|9148.6|9148.6|9146.2|9151.2|9149.4|9148.6|9146.2|127
1716445500000|2024-05-23 06:25:00|9148.7|9146.3|9150.5|9148.1|9150.5|9148.3|9148.7|9146.3|113
1716445800000|2024-05-23 06:30:00|9150|9147.6|9150.7|9148.3|9150.7|9148.3|9148.9|9146.9|75
1716446100000|2024-05-23 06:35:00|9150.8|9148.4|9152.9|9151.4|9153.7|9151.7|9150.4|9148|119
1716446400000|2024-05-23 06:40:00|9153|9151.5|9153.4|9151|9154.2|9152.3|9152.9|9151|109
1716446700000|2024-05-23 06:45:00|9153.3|9150.9|9150.3|9147.9|9153.3|9151.2|9150|9147.6|109
1716447000000|2024-05-23 06:50:00|9150.1|9147.7|9151|9148.6|9151.8|9150.3|9149.4|9147|95
1716447300000|2024-05-23 06:55:00|9151.1|9148.7|9152|9150.5|9152.6|9151|9150|9148.3|120
1716447600000|2024-05-23 07:00:00|9152.1|9150.6|9152.1|9150.6|9152.7|9150.9|9148.2|9146.3|195
1716447900000|2024-05-23 07:05:00|9151.7|9150.2|9150.1|9147.7|9151.8|9150.3|9149.6|9147.2|163
1716448200000|2024-05-23 07:10:00|9150|9147.6|9150.5|9148.1|9150.8|9149.1|9149.2|9147.2|148
1716448500000|2024-05-23 07:15:00|9151.5|9149.1|9153.4|9151.9|9156.2|9153.5|9151|9148.7|520
1716448800000|2024-05-23 07:20:00|9153.3|9151.8|9152.4|9150|9154.2|9152.1|9151.8|9150|242
1716449100000|2024-05-23 07:25:00|9152.1|9149.7|9152.5|9149.9|9152.6|9150.5|9149.1|9146.7|305
1716449400000|2024-05-23 07:30:00|9152.7|9149.8|9147.4|9145|9152.7|9149.8|9144.2|9139.5|607
1716449700000|2024-05-23 07:35:00|9147.5|9145.1|9145.5|9144|9148.7|9147|9145.3|9142.9|236
1716450000000|2024-05-23 07:40:00|9146|9144.5|9145.4|9143|9148.4|9146.6|9144|9141.8|213
1716450300000|2024-05-23 07:45:00|9145.5|9143.1|9146.6|9145.1|9148.8|9147.3|9145.1|9143.1|174
1716450600000|2024-05-23 07:50:00|9146.7|9145.2|9146.4|9144.9|9147.4|9145.9|9145.9|9144.4|169
1716450900000|2024-05-23 07:55:00|9146.3|9144.8|9146.4|9144|9146.9|9144.9|9144.2|9142.2|174
1716451200000|2024-05-23 08:00:00|9146.5|9144.1|9146|9144.5|9147.7|9145.9|9144|9141.8|215
1716451500000|2024-05-23 08:05:00|9146.1|9144.6|9143.9|9142.4|9147.9|9146.4|9143.9|9141.5|217
1716451800000|2024-05-23 08:10:00|9143.7|9142.2|9145.3|9143.8|9146.2|9144.2|9143.7|9142.1|184
1716452100000|2024-05-23 08:15:00|9145.4|9143.9|9143.3|9140.9|9146|9144.5|9143|9140.6|142
1716452400000|2024-05-23 08:20:00|9143.4|9141|9143.5|9142|9144|9142|9141.8|9140.3|158
1716452700000|2024-05-23 08:25:00|9143.4|9141.9|9143.3|9140.9|9145.1|9142.7|9142.8|9140.4|117
1716453000000|2024-05-23 08:30:00|9143.9|9141.5|9141.7|9140.2|9144.7|9142.3|9140.7|9138.8|232
1716453300000|2024-05-23 08:35:00|9142|9140.5|9143.4|9141.9|9145.8|9143.8|9142|9140.5|181
1716453600000|2024-05-23 08:40:00|9143.9|9142.4|9143.4|9141.9|9144.7|9143.2|9141.4|9139.9|147
1716453900000|2024-05-23 08:45:00|9143.3|9141.8|9143.4|9141.9|9143.9|9142.4|9142.3|9140.8|114
1716454200000|2024-05-23 08:50:00|9143.3|9141.8|9146.2|9144.7|9147.6|9146.1|9143.3|9141.8|152
1716454500000|2024-05-23 08:55:00|9146.3|9144.8|9147|9145.5|9150|9148.5|9146.3|9144.8|152
1716454800000|2024-05-23 09:00:00|9147.1|9145.6|9144.9|9143.4|9147.6|9145.6|9144.8|9142.8|241
1716455100000|2024-05-23 09:05:00|9145|9143.5|9143.9|9142.4|9146.9|9145.4|9143.7|9142.2|182
1716455400000|2024-05-23 09:10:00|9144.1|9142.6|9144.5|9142.1|9145.5|9144|9143.5|9141.1|143
1716455700000|2024-05-23 09:15:00|9144.4|9142|9143.4|9141.9|9145.9|9144.4|9143|9140.8|153
1716456000000|2024-05-23 09:20:00|9143.5|9142|9143.8|9142.3|9145.7|9144.2|9143.4|9141.9|109
1716456300000|2024-05-23 09:25:00|9143.9|9142.4|9142.8|9141.3|9144|9142.5|9142.2|9140.7|107
1716456600000|2024-05-23 09:30:00|9142.6|9141.1|9142.4|9140.9|9143.1|9141.6|9141.5|9140|96
1716456900000|2024-05-23 09:35:00|9142.5|9141|9141.7|9139.3|9143.1|9141.6|9141.5|9139.1|95
1716457200000|2024-05-23 09:40:00|9141.6|9139.2|9140.4|9138|9141.8|9139.4|9139.7|9137.7|115
1716457500000|2024-05-23 09:45:00|9140.5|9138.1|9140.7|9138.3|9140.9|9139.1|9139.5|9137.7|96
1716457800000|2024-05-23 09:50:00|9140.8|9138.4|9137.6|9136.1|9140.8|9138.9|9137.4|9135.9|172
1716458100000|2024-05-23 09:55:00|9137.7|9136.2|9138.6|9136.2|9138.6|9137|9136.2|9134.4|159
1716458400000|2024-05-23 10:00:00|9138.5|9136.1|9138|9136.5|9139|9137.5|9137.3|9135.3|108
1716458700000|2024-05-23 10:05:00|9138.1|9136.6|9137.5|9135.1|9138.7|9136.8|9137.4|9135|92
1716459000000|2024-05-23 10:10:00|9137.3|9134.9|9137.6|9136.1|9138.1|9136.5|9136.3|9134.4|120
1716459300000|2024-05-23 10:15:00|9137.7|9136.2|9137|9135.5|9137.9|9136.2|9136.6|9134.5|69
1716459600000|2024-05-23 10:20:00|9137.2|9135.7|9137.8|9136.3|9138.7|9136.9|9137.2|9135.3|104
1716459900000|2024-05-23 10:25:00|9137.7|9136.2|9136.8|9134.4|9138.4|9136.7|9136.4|9134.3|94
1716460200000|2024-05-23 10:30:00|9136.7|9134.3|9136.1|9134.6|9136.8|9135|9135.6|9133.5|68
1716460500000|2024-05-23 10:35:00|9136.2|9134.7|9135.8|9133.4|9137.4|9135.2|9135.5|9133.1|102
1716460800000|2024-05-23 10:40:00|9135.9|9133.5|9136.9|9135.4|9137.3|9135.8|9135.8|9133.4|94
1716461100000|2024-05-23 10:45:00|9137|9135.5|9137.1|9135.6|9138|9136.5|9136.7|9134.9|94
1716461400000|2024-05-23 10:50:00|9137.2|9135.7|9137.6|9135.2|9138.3|9136.4|9136.8|9134.7|106
1716461700000|2024-05-23 10:55:00|9137.7|9135.3|9137|9134.6|9137.9|9135.5|9136.8|9134.4|108
1716462000000|2024-05-23 11:00:00|9136.9|9134.5|9135.6|9134.1|9137.2|9135.3|9135.5|9133.2|131
1716462300000|2024-05-23 11:05:00|9135.5|9134|9136.1|9133.7|9136.9|9135.4|9135.5|9133.7|86
1716462600000|2024-05-23 11:10:00|9136.2|9133.8|9136|9134.5|9137.4|9135.5|9135.7|9133.6|93
1716462900000|2024-05-23 11:15:00|9136.1|9134.6|9134.5|9133|9136.3|9134.6|9134.1|9132.3|93
1716463200000|2024-05-23 11:20:00|9134.4|9132.9|9135.5|9134|9136.8|9134.6|9134.2|9131.8|90
1716463500000|2024-05-23 11:25:00|9135.4|9133.9|9137|9135.5|9138.5|9136.4|9134.4|9132.8|100
1716463800000|2024-05-23 11:30:00|9136.9|9135.4|9134.5|9133|9137.7|9136|9134.2|9132.7|137
1716464100000|2024-05-23 11:35:00|9134.4|9132.9|9134.7|9133.2|9135.5|9133.7|9132.9|9131.4|118
1716464400000|2024-05-23 11:40:00|9134.4|9132.9|9135.6|9134.1|9135.7|9134.2|9133.6|9132.1|98
1716464700000|2024-05-23 11:45:00|9135.7|9134.2|9132.6|9131.1|9136.1|9134.3|9132.1|9130.3|108
1716465000000|2024-05-23 11:50:00|9132.5|9131|9131.7|9130.2|9132.8|9131.1|9131.6|9129.4|85
1716465300000|2024-05-23 11:55:00|9131.8|9130.3|9129.8|9128.3|9132|9130.3|9128.8|9126.9|130
1716465600000|2024-05-23 12:00:00|9129.9|9128.4|9129.7|9128.2|9131.2|9129.7|9128.5|9127|203
1716465900000|2024-05-23 12:05:00|9129.6|9128.1|9129.1|9126.7|9129.6|9128.1|9128|9126.5|159
1716466200000|2024-05-23 12:10:00|9129.2|9126.8|9130.1|9128.6|9130.3|9128.8|9127.9|9126|148
1716466500000|2024-05-23 12:15:00|9130.2|9128.7|9129.6|9128.1|9130.8|9129.3|9128.6|9127.1|141
1716466800000|2024-05-23 12:20:00|9129.5|9128|9130.2|9128.7|9130.4|9128.9|9127.4|9125.7|156
1716467100000|2024-05-23 12:25:00|9129.7|9128.2|9132.2|9127.2|9132.5|9129.8|9128.5|9126.2|243
1716467400000|2024-05-23 12:30:00|9132.3|9127.3|9132.8|9131.3|9134.7|9132.3|9130.3|9127.3|398
1716467700000|2024-05-23 12:35:00|9132.7|9131.2|9133.9|9131.5|9134.9|9132.8|9130.5|9128.6|337
1716468000000|2024-05-23 12:40:00|9133.1|9131.6|9135.5|9134|9135.7|9134.2|9130.6|9129.1|324
1716468300000|2024-05-23 12:45:00|9135.6|9134.1|9135.3|9133.8|9138.2|9136.7|9135|9133.5|204
1716468600000|2024-05-23 12:50:00|9135.2|9133.7|9135|9133.5|9135.7|9133.7|9130.2|9128.2|234
1716468900000|2024-05-23 12:55:00|9135.1|9133.6|9135.2|9133.7|9135.6|9134.1|9133.1|9131.6|236
1716469200000|2024-05-23 13:00:00|9135.1|9133.6|9130.9|9128.5|9135.8|9134.3|9130.6|9128.2|306
1716469500000|2024-05-23 13:05:00|9130.5|9129|9130.2|9128.7|9131.9|9129.9|9129.7|9127.7|218
1716469800000|2024-05-23 13:10:00|9130.1|9128.6|9128.5|9127|9130.1|9128.6|9127.7|9126.1|202
1716470100000|2024-05-23 13:15:00|9128.4|9126.9|9129.8|9128.3|9130.6|9129.1|9127.7|9125.7|222
1716470400000|2024-05-23 13:20:00|9129.9|9128.4|9128.5|9127|9131|9129.5|9128.1|9126.1|225
1716470700000|2024-05-23 13:25:00|9128.6|9127.1|9130.1|9128.6|9131.6|9130|9128.2|9126.7|197
1716471000000|2024-05-23 13:30:00|9130.4|9128.9|9129.2|9127.7|9131.5|9130|9128.1|9126.2|251
1716471300000|2024-05-23 13:35:00|9129|9127.5|9131.8|9130.3|9132.5|9131|9127.2|9125.7|219
1716471600000|2024-05-23 13:40:00|9131.9|9130.4|9131|9126.4|9133.1|9131.6|9128.7|9126.4|308
1716471900000|2024-05-23 13:45:00|9142.7|9126.5|9145.9|9144.4|9153.6|9149.5|9134.3|9126.5|1276
1716472200000|2024-05-23 13:50:00|9146|9144.5|9148.6|9147.1|9152.7|9151.2|9146|9144.5|741
1716472500000|2024-05-23 13:55:00|9148.4|9146.9|9145.8|9143.4|9150.7|9148.8|9143|9140.9|424
1716472800000|2024-05-23 14:00:00|9145.9|9143.5|9145.9|9144.4|9146|9144.5|9139.8|9137.4|761
1716473100000|2024-05-23 14:05:00|9146.6|9144.2|9144|9142.5|9147.9|9146|9141.1|9139.1|601
1716473400000|2024-05-23 14:10:00|9144.7|9142.3|9145.4|9143|9148.2|9146.1|9136.7|9134.8|890
1716473700000|2024-05-23 14:15:00|9145.2|9142.8|9152.2|9149.8|9153|9150.6|9144.9|9142.5|497
1716474000000|2024-05-23 14:20:00|9152|9149.6|9148.1|9146.6|9153.2|9150.8|9147.4|9145.3|516
1716474300000|2024-05-23 14:25:00|9148.7|9146.3|9144.6|9143.1|9149.3|9147.3|9144.1|9142.6|390
1716474600000|2024-05-23 14:30:00|9144.5|9143|9142.3|9140.8|9147.2|9145.7|9142.2|9140.6|469
1716474900000|2024-05-23 14:35:00|9142.4|9140.9|9138.9|9137.4|9142.4|9140.9|9138.3|9136.5|409
1716475200000|2024-05-23 14:40:00|9138.8|9137.3|9141.7|9139.3|9141.8|9139.4|9137.6|9135.6|297
1716475500000|2024-05-23 14:45:00|9141.6|9139.2|9144|9142.5|9145.9|9143.9|9139.7|9138|390
1716475800000|2024-05-23 14:50:00|9143.8|9142.3|9136.5|9135|9145.8|9143.4|9136.2|9134.5|434
1716476100000|2024-05-23 14:55:00|9137|9134.6|9137.4|9135|9140|9137.6|9136|9134.1|335
1716476400000|2024-05-23 15:00:00|9137.5|9135.1|9141.2|9139.7|9141.4|9139.8|9136.9|9134.9|269
1716476700000|2024-05-23 15:05:00|9141.3|9139.8|9141.8|9140.3|9143.1|9141.6|9140|9138.1|261
1716477000000|2024-05-23 15:10:00|9141.7|9140.2|9141|9139.5|9143.7|9142.2|9140.5|9139|233
1716477300000|2024-05-23 15:15:00|9140.9|9139.4|9139.7|9137.3|9141.4|9139.8|9138.3|9136.8|269
1716477600000|2024-05-23 15:20:00|9139.6|9137.2|9146|9144.5|9146.5|9144.5|9139.3|9136.9|247
1716477900000|2024-05-23 15:25:00|9145.9|9144.4|9145.1|9143.6|9148.9|9147.4|9145.1|9143|200
1716478200000|2024-05-23 15:30:00|9145|9143.5|9143.1|9141.6|9145.4|9143.9|9142.1|9140.6|245
1716478500000|2024-05-23 15:35:00|9143|9141.5|9141.9|9140.4|9145.8|9144.3|9141.8|9140.2|217
1716478800000|2024-05-23 15:40:00|9141.8|9140.3|9142.3|9140.8|9144|9142.5|9141.5|9140|136
1716479100000|2024-05-23 15:45:00|9142.2|9140.7|9141|9139.5|9142.8|9141|9140.5|9139|158
1716479400000|2024-05-23 15:50:00|9140.9|9139.4|9143.3|9141.8|9143.6|9142.1|9140.8|9139.3|131
1716479700000|2024-05-23 15:55:00|9143.4|9141.9|9144.9|9143.4|9145.2|9143.7|9142.9|9141.4|145
1716480000000|2024-05-23 16:00:00|9145|9143.5|9141|9139.5|9145.4|9143.9|9140.6|9138.9|138
1716480300000|2024-05-23 16:05:00|9141.2|9139.7|9145.3|9143.8|9145.7|9144.1|9141|9139.5|174
1716480600000|2024-05-23 16:10:00|9145.2|9143.7|9148.6|9147.1|9148.7|9147.2|9144.7|9143.2|231
1716480900000|2024-05-23 16:15:00|9148.5|9147|9145.8|9144.3|9149.3|9147.8|9145.6|9143.7|157
1716481200000|2024-05-23 16:20:00|9145.9|9144.4|9147|9145.5|9147.5|9146|9144.7|9143.2|137
1716481500000|2024-05-23 16:25:00|9147.1|9145.6|9146.7|9145.2|9147.6|9146.1|9146|9144.5|103
1716481800000|2024-05-23 16:30:00|9146.8|9145.3|9148.6|9147.1|9148.7|9147.2|9146.4|9144.9|102
1716482100000|2024-05-23 16:35:00|9148.7|9147.2|9148.3|9146.8|9149.7|9148.2|9147.4|9145.9|110
1716482400000|2024-05-23 16:40:00|9148.4|9146.9|9148.8|9147.3|9148.8|9147.3|9147.7|9146.2|128
1716482700000|2024-05-23 16:45:00|9148.7|9147.2|9149.5|9148|9150.3|9148.8|9147.9|9146.4|123
1716483000000|2024-05-23 16:50:00|9149.6|9148.1|9149.6|9148.1|9151.1|9149.6|9149.2|9147.7|109
1716483300000|2024-05-23 16:55:00|9149.4|9147.9|9149.4|9147.9|9150.4|9148.9|9148|9146.5|149
1716483600000|2024-05-23 17:00:00|9149.3|9147.8|9151.5|9150|9151.7|9150.2|9148.9|9147.4|153
1716483900000|2024-05-23 17:05:00|9151.6|9150.1|9153.1|9150.7|9153.1|9151.1|9150.9|9149.4|127
1716484200000|2024-05-23 17:10:00|9152.9|9150.5|9149.3|9147.8|9152.9|9150.7|9149.1|9147.5|133
1716484500000|2024-05-23 17:15:00|9149.2|9147.7|9149.9|9148.4|9151|9149.4|9148.4|9146.9|142
1716484800000|2024-05-23 17:20:00|9150|9148.5|9149.8|9148.3|9150.3|9148.8|9148.4|9146.4|153
1716485100000|2024-05-23 17:25:00|9150.2|9148.7|9150|9148.5|9151.6|9150|9149.4|9147.9|133
1716485400000|2024-05-23 17:30:00|9149.8|9148.3|9148|9146.5|9149.8|9148.3|9147.9|9146.4|104
1716485700000|2024-05-23 17:35:00|9148.2|9146.7|9150.5|9149|9150.5|9149|9147.7|9145.9|178
1716486000000|2024-05-23 17:40:00|9150.6|9149.1|9150.6|9149.1|9151.4|9149.8|9148.9|9147.3|175
1716486300000|2024-05-23 17:45:00|9150.9|9149.4|9150.3|9148.8|9153.6|9151.6|9148.3|9146|189
1716486600000|2024-05-23 17:50:00|9150.2|9148.7|9149.7|9148.2|9150.7|9149.2|9148.8|9147|215
1716486900000|2024-05-23 17:55:00|9150|9148.5|9148.6|9146.2|9150.4|9148.9|9148.1|9146.2|194
1716487200000|2024-05-23 18:00:00|9148.1|9146.6|9146.3|9144.8|9149.5|9147.6|9146|9144.5|172
1716487500000|2024-05-23 18:05:00|9146.2|9144.7|9145|9143.5|9147.1|9145.2|9143.9|9141.9|182
1716487800000|2024-05-23 18:10:00|9145.1|9143.6|9144.1|9142.6|9145.7|9144.1|9143.6|9141.6|186
1716488100000|2024-05-23 18:15:00|9144|9142.5|9145.2|9143.7|9145.6|9144.1|9142.6|9140.9|202
1716488400000|2024-05-23 18:20:00|9145.6|9143.2|9146.9|9145.4|9148|9146.1|9144.6|9142.7|193
1716488700000|2024-05-23 18:25:00|9147|9145.5|9147.6|9146.1|9147.7|9146.1|9146.5|9144.4|190
1716489000000|2024-05-23 18:30:00|9147.8|9146.3|9146.7|9145.2|9148.6|9146.9|9144.9|9142.9|176
1716489300000|2024-05-23 18:35:00|9146.6|9145.1|9147.8|9146.3|9149.6|9147.8|9146.6|9145.1|191
1716489600000|2024-05-23 18:40:00|9148.3|9145.9|9148.9|9147.4|9149.7|9147.9|9147.3|9145.8|163
1716489900000|2024-05-23 18:45:00|9148.8|9147.3|9149.4|9147.9|9149.6|9148.1|9148.4|9146.9|142
1716490200000|2024-05-23 18:50:00|9149.6|9148.1|9149.7|9148.2|9149.8|9148.2|9148.5|9147|135
1716490500000|2024-05-23 18:55:00|9149.8|9148.3|9149.7|9148.2|9150|9148.4|9149.2|9147.4|121
1716490800000|2024-05-23 19:00:00|9149.9|9148.4|9149.8|9148.3|9150.7|9148.9|9149.2|9147.7|150
1716491100000|2024-05-23 19:05:00|9149.7|9148.2|9148.2|9146.7|9149.7|9148.2|9148.1|9146.6|143
1716491400000|2024-05-23 19:10:00|9148.7|9146.3|9148.2|9146.7|9150.5|9148.5|9147.7|9146|167
1716491700000|2024-05-23 19:15:00|9148.1|9146.6|9147.5|9146|9148.6|9147.1|9147.1|9145.4|124
1716492000000|2024-05-23 19:20:00|9147.4|9145.9|9147.9|9146.4|9148.5|9147|9147.2|9145.7|143
1716492300000|2024-05-23 19:25:00|9148|9146.5|9148.9|9147.4|9149.8|9148.1|9147.9|9146.4|105
1716492600000|2024-05-23 19:30:00|9148.8|9147.3|9147.9|9146.4|9149.9|9148.1|9147.6|9146.1|103
1716492900000|2024-05-23 19:35:00|9147.8|9146.3|9146.7|9145.2|9148.5|9146.6|9146.4|9144.5|90
1716493200000|2024-05-23 19:40:00|9146.5|9145|9147.1|9145.6|9147.7|9146.1|9146.4|9144.9|115
1716493500000|2024-05-23 19:45:00|9147.2|9145.7|9147.1|9145.6|9147.7|9146.1|9147|9145|107
1716493800000|2024-05-23 19:50:00|9147.2|9145.7|9147.9|9145.5|9148.4|9146.3|9147|9144.7|132
1716494100000|2024-05-23 19:55:00|9148.1|9145.7|9148|9146.5|9148.5|9146.6|9147.3|9145.2|140
1716494400000|2024-05-23 20:00:00|9148.4|9146|9147.8|9145.4|9149.1|9147.1|9147.8|9145.4|61
1716494700000|2024-05-23 20:05:00|9147.7|9145.3|9147.8|9145.4|9148.1|9145.8|9147.2|9145.2|82
1716495000000|2024-05-23 20:10:00|9147.7|9145.3|9147.5|9145.1|9147.7|9145.3|9147.2|9144.8|37
1716495300000|2024-05-23 20:15:00|9147.4|9145|9147|9144.6|9147.4|9145|9146.7|9144.3|30
1716495600000|2024-05-23 20:20:00|9146.9|9144.5|9146.6|9144.2|9147.1|9144.7|9146.5|9144.1|45
1716495900000|2024-05-23 20:25:00|9146.7|9144.3|9146.4|9144|9146.7|9144.3|9146.1|9143.7|190
1716496200000|2024-05-23 20:30:00|9146.5|9144.1|9147.4|9145|9147.7|9145.3|9146.4|9144|94
1716496500000|2024-05-23 20:35:00|9147.5|9145.1|9147.5|9145.1|9147.5|9145.1|9147.3|9144.9|44
1716496800000|2024-05-23 20:40:00|9147.4|9145|9147|9144.6|9147.6|9145.2|9146.9|9144.5|23
1716497100000|2024-05-23 20:45:00|9147.1|9144.7|9146|9143.6|9147.1|9144.7|9145.9|9143.5|58
1716497400000|2024-05-23 20:50:00|9145.9|9143.5|9145.7|9143.3|9146.3|9143.9|9145.7|9143.3|57
1716497700000|2024-05-23 20:55:00|9146.5|9142.6|9146.2|9140.7|9146.8|9142.7|9145|9140.6|194
1716498000000|2024-05-23 21:00:00|9148.6|9142.1|9148.1|9141.6|9148.6|9142.1|9148.1|9141.6|3
1716498300000|2024-05-23 21:05:00|9148.9|9142.4|9147.9|9141.4|9149.7|9143.2|9147.9|9141.4|8
1716498600000|2024-05-23 21:10:00|9148.8|9142.3|9148|9141.5|9148.8|9142.3|9147.6|9141.1|29
1716498900000|2024-05-23 21:15:00|9148.2|9141.7|9149.6|9143.1|9149.9|9143.4|9148|9141.5|332
1716499200000|2024-05-23 21:20:00|9148.9|9142.4|9147.9|9141.4|9150.1|9143.6|9147.8|9141.3|1905
1716499500000|2024-05-23 21:25:00|9147.8|9141.3|9147.3|9140.8|9149.5|9143|9147|9140.5|57
1716499800000|2024-05-23 21:30:00|9147.4|9140.9|9147.8|9141.3|9150.1|9143.6|9147.1|9140.6|1827
1716500100000|2024-05-23 21:35:00|9148.3|9141.8|9148|9141.5|9149.8|9143.3|9146.5|9140|1787
1716500400000|2024-05-23 21:40:00|9147.5|9141|9148.1|9141.6|9150.1|9143.6|9147.3|9140.8|1333
1716500700000|2024-05-23 21:45:00|9148.8|9142.3|9148.4|9141.9|9150.5|9144|9147|9140.5|2019
1716501000000|2024-05-23 21:50:00|9149.6|9143.1|9148.4|9141.9|9150.5|9144|9146.9|9140.4|2139
1716501300000|2024-05-23 21:55:00|9147.4|9140.9|9146.3|9139.8|9150.2|9143.7|9145.6|9139.1|1813
1716501600000|2024-05-23 22:00:00|9146.2|9139.7|9146.2|9140|9147.8|9141.3|9145|9138.5|157
1716501900000|2024-05-23 22:05:00|9145.5|9140.8|9145.7|9141.4|9145.9|9141.5|9143.8|9140.1|175
1716502200000|2024-05-23 22:10:00|9145.5|9141.5|9143.3|9140.8|9146.1|9142.6|9143.3|9140.5|172
1716502500000|2024-05-23 22:15:00|9143.8|9140.9|9142.7|9140.3|9143.9|9141.2|9142.5|9140.1|182
1716502800000|2024-05-23 22:20:00|9142.6|9140.2|9143|9140.6|9143.5|9141.1|9142.6|9140.2|59
1716503100000|2024-05-23 22:25:00|9143.1|9140.7|9143|9140.6|9143.1|9140.7|9142.9|9140.5|36
1716503400000|2024-05-23 22:30:00|9143.1|9140.7|9143.9|9141.5|9144.1|9141.7|9143|9140.6|52
1716503700000|2024-05-23 22:35:00|9144|9141.6|9144|9141.6|9144.1|9141.7|9143.6|9141.2|35
1716504000000|2024-05-23 22:40:00|9144.1|9141.7|9145|9142.6|9145.1|9142.7|9144|9141.6|20
1716504300000|2024-05-23 22:45:00|9145.1|9142.7|9145|9142.6|9145.1|9142.7|9144.9|9142.5|16
1716504600000|2024-05-23 22:50:00|9144.9|9142.5|9145.4|9143|9145.4|9143|9144.8|9142.4|43
1716504900000|2024-05-23 22:55:00|9145.3|9142.9|9144.9|9142.5|9145.8|9143.4|9144.9|9142.5|30
1716505200000|2024-05-23 23:00:00|9145.1|9142.7|9145.6|9143.2|9145.6|9143.2|9144.3|9141.9|34
1716505500000|2024-05-23 23:05:00|9145.7|9143.3|9145.7|9143.3|9146|9143.6|9145.5|9143.1|30
1716505800000|2024-05-23 23:10:00|9145.6|9143.2|9145.5|9143.1|9145.6|9143.2|9145|9142.6|33
1716506100000|2024-05-23 23:15:00|9145.6|9143.2|9145.2|9142.8|9145.7|9143.3|9145|9142.6|29
1716506400000|2024-05-23 23:20:00|9145|9142.6|9144.3|9141.9|9145.3|9142.9|9144.3|9141.9|49
1716506700000|2024-05-23 23:25:00|9144.4|9142|9144.9|9142.5|9144.9|9142.5|9144.3|9141.9|28
1716507000000|2024-05-23 23:30:00|9144.8|9142.4|9145.3|9142.9|9145.5|9143.1|9144.8|9142.4|34
1716507300000|2024-05-23 23:35:00|9145.2|9142.8|9144.4|9142|9145.4|9143|9144.4|9142|24
1716507600000|2024-05-23 23:40:00|9144.6|9142.2|9144.6|9142.2|9144.9|9142.5|9144|9141.6|28
1716507900000|2024-05-23 23:45:00|9144.5|9142.1|9144|9141.6|9144.5|9142.1|9143.8|9141.4|32
1716508200000|2024-05-23 23:50:00|9144.1|9141.7|9144.3|9141.9|9144.7|9142.3|9144|9141.6|36
1716508500000|2024-05-23 23:55:00|9144.2|9141.8|9145.8|9143.4|9146|9143.6|9143.7|9141.3|76
1716508800000|2024-05-24 00:00:00|9145.9|9143.5|9148.7|9146.3|9148.8|9146.4|9145.6|9143.2|137
1716509100000|2024-05-24 00:05:00|9148.6|9146.2|9149.3|9146.9|9150.2|9147.9|9148.6|9146.2|87
1716509400000|2024-05-24 00:10:00|9149.2|9146.8|9148.4|9146|9150.5|9148.1|9148.3|9145.9|122
1716509700000|2024-05-24 00:15:00|9148.3|9145.9|9149.5|9147.1|9149.5|9147.1|9147.5|9145.1|96
1716510000000|2024-05-24 00:20:00|9149.6|9147.2|9151.4|9149|9151.7|9149.3|9149|9146.6|101
1716510300000|2024-05-24 00:25:00|9151.3|9148.9|9152.1|9149.7|9152.7|9150.3|9150.8|9148.4|82
1716510600000|2024-05-24 00:30:00|9152|9149.6|9151.8|9149.4|9152.2|9150.3|9151.5|9149.1|93
1716510900000|2024-05-24 00:35:00|9152|9149.6|9152|9149.6|9152.6|9150.6|9150.9|9149.3|104
1716511200000|2024-05-24 00:40:00|9152.1|9149.7|9150.1|9147.7|9152.3|9150.3|9149.6|9147.7|86
1716511500000|2024-05-24 00:45:00|9150|9147.6|9149.5|9147.1|9150.9|9148.5|9148.9|9146.5|110
1716511800000|2024-05-24 00:50:00|9149.2|9146.8|9147.5|9145.1|9149.4|9147.4|9147.4|9145|104
1716512100000|2024-05-24 00:55:00|9147.9|9145.5|9148.4|9146|9149.4|9147|9147.5|9145.1|86
1716512400000|2024-05-24 01:00:00|9148.5|9146.1|9148|9145.6|9149.1|9146.8|9146.8|9144.4|89
1716512700000|2024-05-24 01:05:00|9148.1|9145.7|9149|9146.6|9149.7|9147.7|9147.6|9145.2|104
1716513000000|2024-05-24 01:10:00|9149.6|9148.1|9149|9146.6|9150.3|9148.3|9148.8|9146.5|103
1716513300000|2024-05-24 01:15:00|9149.1|9146.7|9148.7|9146.3|9150|9147.6|9148.5|9146.1|169
1716513600000|2024-05-24 01:20:00|9148.6|9146.2|9146.4|9144|9148.6|9146.2|9146.4|9144|100
1716513900000|2024-05-24 01:25:00|9146.3|9143.9|9147.4|9145|9148|9146.1|9146.3|9143.9|148
1716514200000|2024-05-24 01:30:00|9147.3|9144.9|9147.2|9145.7|9148.1|9145.7|9146.7|9144.3|143
1716514500000|2024-05-24 01:35:00|9147.1|9145.6|9147.6|9145.2|9149.2|9147.3|9147.1|9145.2|91
1716514800000|2024-05-24 01:40:00|9147.4|9145|9148.3|9145.9|9148.9|9146.5|9147.2|9144.8|89
1716515100000|2024-05-24 01:45:00|9148.4|9146|9148.7|9146.3|9148.7|9146.7|9147.5|9145.4|73
1716515400000|2024-05-24 01:50:00|9148.5|9146.1|9147.8|9146.3|9148.8|9146.6|9146.8|9144.8|68
1716515700000|2024-05-24 01:55:00|9147.9|9146.4|9148.2|9145.8|9148.5|9146.5|9146.8|9144.8|91
1716516000000|2024-05-24 02:00:00|9148.4|9146|9148.9|9146.5|9148.9|9147.1|9148|9146|53
1716516300000|2024-05-24 02:05:00|9148.8|9146.4|9149.4|9147.9|9149.5|9148|9148.3|9146.4|48
1716516600000|2024-05-24 02:10:00|9149.5|9148|9150|9148.5|9150.3|9148.8|9148.6|9147|124
1716516900000|2024-05-24 02:15:00|9150.1|9148.6|9150.5|9149|9151.4|9149.2|9150|9148.5|54
1716517200000|2024-05-24 02:20:00|9150.6|9149.1|9151|9149.5|9151.4|9149.9|9150.5|9148.5|71
1716517500000|2024-05-24 02:25:00|9150.9|9149.4|9152.2|9149.8|9152.3|9150.4|9150.8|9149|56
1716517800000|2024-05-24 02:30:00|9152.3|9149.9|9152.1|9150.6|9152.9|9151.2|9151.7|9149.8|70
1716518100000|2024-05-24 02:35:00|9152|9150.5|9151.8|9149.4|9152.4|9150.9|9151.1|9148.7|74
1716518400000|2024-05-24 02:40:00|9151.7|9149.3|9152.1|9149.7|9152.3|9149.9|9151.1|9148.7|54
1716518700000|2024-05-24 02:45:00|9152|9149.6|9150.5|9149|9152|9149.9|9149.7|9148.2|68
1716519000000|2024-05-24 02:50:00|9150.4|9148.9|9150.1|9148.6|9150.5|9149|9149.6|9148.1|41
1716519300000|2024-05-24 02:55:00|9150|9148.5|9151.4|9149|9151.6|9149.2|9149.9|9147.8|70
1716519600000|2024-05-24 03:00:00|9151.5|9149.1|9151.8|9150.3|9152.4|9150.5|9151.5|9149.1|45
1716519900000|2024-05-24 03:05:00|9151.6|9150.1|9153.1|9151.6|9154.1|9152.2|9151.6|9150.1|89
1716520200000|2024-05-24 03:10:00|9153.2|9151.7|9153|9151.5|9153.7|9151.9|9152.8|9151|44
1716520500000|2024-05-24 03:15:00|9153.1|9151.6|9153.4|9151.9|9154|9152.5|9153.1|9151.4|38
1716520800000|2024-05-24 03:20:00|9153.9|9151.5|9153.3|9151.8|9154|9152.2|9152.9|9151.3|39
1716521100000|2024-05-24 03:25:00|9153.2|9151.7|9153.5|9152|9154|9152.3|9152.8|9151.3|34
1716521400000|2024-05-24 03:30:00|9153.4|9151.9|9153.4|9151.9|9154|9152.3|9153.1|9151.6|41
1716521700000|2024-05-24 03:35:00|9154|9151.6|9154.7|9153.2|9155|9153.5|9153.2|9151.5|35
1716522000000|2024-05-24 03:40:00|9154.8|9153.3|9154.2|9151.8|9154.8|9153.3|9153.4|9151.2|47
1716522300000|2024-05-24 03:45:00|9154|9151.6|9154.2|9151.8|9154.4|9152.3|9153.2|9151.4|58
1716522600000|2024-05-24 03:50:00|9154.3|9151.9|9154.8|9152.4|9154.8|9152.8|9153.5|9151.1|79
1716522900000|2024-05-24 03:55:00|9154.9|9152.5|9154.5|9153|9155.1|9153.1|9154|9152.2|72
1716523200000|2024-05-24 04:00:00|9154.4|9152.9|9155.1|9153.6|9155.8|9153.8|9154.4|9152.9|68
1716523500000|2024-05-24 04:05:00|9155|9153.5|9154|9152.5|9155.1|9153.6|9153.8|9151.7|33
1716523800000|2024-05-24 04:10:00|9153.9|9152.4|9153.6|9152.1|9154.5|9152.5|9153.3|9151.2|73
1716524100000|2024-05-24 04:15:00|9153.5|9152|9154.3|9151.9|9154.4|9152.5|9153.5|9151.6|72
1716524400000|2024-05-24 04:20:00|9154.4|9152|9154.1|9151.7|9154.7|9152.7|9153.2|9151.4|88
1716524700000|2024-05-24 04:25:00|9154.2|9151.8|9154.2|9151.8|9154.2|9152.2|9153.3|9151.1|65
1716525000000|2024-05-24 04:30:00|9154.1|9151.7|9153.8|9152.3|9154.4|9152.4|9153.6|9151.5|156
1716525300000|2024-05-24 04:35:00|9154.3|9151.9|9154.4|9152|9154.8|9152.8|9153.8|9151.8|131
1716525600000|2024-05-24 04:40:00|9153.9|9152.4|9154|9152.5|9154.5|9152.6|9153.9|9151.7|142
1716525900000|2024-05-24 04:45:00|9154.1|9152.6|9154.4|9152|9154.5|9152.6|9153.6|9151.6|87
1716526200000|2024-05-24 04:50:00|9154.5|9152.1|9153.5|9151.1|9154.6|9152.3|9153.5|9151.1|96
1716526500000|2024-05-24 04:55:00|9153.6|9151.2|9153.4|9151.9|9154|9152.1|9153.1|9151.1|44
1716526800000|2024-05-24 05:00:00|9153.5|9152|9153.9|9151.5|9154.7|9152.4|9153.4|9151.4|73
1716527100000|2024-05-24 05:05:00|9154|9151.6|9154.3|9151.9|9154.9|9152.7|9153.3|9151.4|60
1716527400000|2024-05-24 05:10:00|9154.4|9152|9153.6|9152.1|9154.8|9152.8|9153.6|9151.3|66
1716527700000|2024-05-24 05:15:00|9153.4|9151.9|9153.7|9152.2|9153.7|9152.2|9152.9|9151.4|53
1716528000000|2024-05-24 05:20:00|9153.8|9152.3|9153.9|9152.4|9154.1|9152.6|9153.3|9151.4|36
1716528300000|2024-05-24 05:25:00|9154.1|9152.6|9153.5|9151.1|9154.9|9153|9153.5|9151.1|45
1716528600000|2024-05-24 05:30:00|9153.6|9151.2|9153.3|9151.8|9154|9152|9152.7|9150.8|51
1716528900000|2024-05-24 05:35:00|9153.4|9151.9|9153.7|9152.2|9153.7|9152.2|9152.8|9151.3|31
1716529200000|2024-05-24 05:40:00|9153.8|9152.3|9154.8|9152.4|9155.1|9153.4|9153.8|9152|64
1716529500000|2024-05-24 05:45:00|9154.9|9152.5|9154|9152.5|9155.2|9153.3|9153.7|9152.2|35
1716529800000|2024-05-24 05:50:00|9153.9|9152.4|9153.7|9151.3|9154.8|9152.8|9152.7|9151|69
1716530100000|2024-05-24 05:55:00|9153.6|9151.2|9155.4|9153|9155.8|9153.6|9153.6|9151.2|72
1716530400000|2024-05-24 06:00:00|9154.6|9152.2|9153.3|9151.8|9155.8|9153.9|9152.9|9150.5|189
1716530700000|2024-05-24 06:05:00|9153.4|9151.9|9152|9150.5|9154.7|9153.2|9152|9150.5|121
1716531000000|2024-05-24 06:10:00|9151.9|9150.4|9150.8|9149.3|9153.2|9151.1|9150|9148|122
1716531300000|2024-05-24 06:15:00|9150.6|9149.1|9152.3|9150.8|9152.9|9151.1|9149.7|9148.2|110
1716531600000|2024-05-24 06:20:00|9152.4|9150.9|9152.4|9150.9|9153.7|9152.1|9151.9|9150|110
1716531900000|2024-05-24 06:25:00|9152.5|9151|9151.4|9149.9|9152.8|9151.3|9151.1|9149.3|101
1716532200000|2024-05-24 06:30:00|9151.3|9149.8|9151.2|9149.7|9152.8|9151|9150.7|9149.2|115
1716532500000|2024-05-24 06:35:00|9151.1|9149.6|9151.8|9150.3|9152.2|9150.7|9151.1|9149.6|112
1716532800000|2024-05-24 06:40:00|9152.1|9150.6|9149.5|9147.1|9153|9151|9149.2|9146.8|155
1716533100000|2024-05-24 06:45:00|9149.6|9147.2|9148.7|9147.2|9150.1|9148.2|9147.9|9146.3|104
1716533400000|2024-05-24 06:50:00|9149.1|9147.6|9151|9148.6|9151.4|9149|9148.8|9147.3|146
1716533700000|2024-05-24 06:55:00|9150.9|9148.5|9151|9149.5|9152.6|9150.4|9150.8|9148.4|107
1716534000000|2024-05-24 07:00:00|9150.8|9149.3|9149.9|9148.4|9150.9|9149.4|9148.4|9146.9|192
1716534300000|2024-05-24 07:05:00|9150|9148.5|9150.6|9148.2|9151.6|9149.7|9149.6|9148|149
1716534600000|2024-05-24 07:10:00|9150.5|9148.1|9148.1|9146.6|9150.5|9148.5|9147.4|9145.6|137
1716534900000|2024-05-24 07:15:00|9148.2|9146.7|9150.3|9148.8|9150.9|9149|9147.5|9145.8|153
1716535200000|2024-05-24 07:20:00|9150.4|9148.9|9150.2|9148.7|9151.7|9149.8|9150|9148.5|117
1716535500000|2024-05-24 07:25:00|9150.3|9148.8|9148.8|9147.3|9150.9|9149.1|9148.8|9146.9|113
1716535800000|2024-05-24 07:30:00|9149.1|9147.6|9148.6|9146.2|9150.4|9148.6|9148|9145.8|135
1716536100000|2024-05-24 07:35:00|9148.7|9146.3|9148.7|9147.2|9149|9147.5|9147.2|9145.2|112
1716536400000|2024-05-24 07:40:00|9148.6|9147.1|9147.1|9145.6|9148.9|9147.4|9146.7|9145.2|95
1716536700000|2024-05-24 07:45:00|9147.3|9145.8|9147.6|9145.2|9147.8|9146|9145.4|9143.5|104
1716537000000|2024-05-24 07:50:00|9147.7|9145.3|9145|9142.6|9148|9145.9|9144.1|9142.2|107
1716537300000|2024-05-24 07:55:00|9144.3|9142.8|9146.8|9145.3|9147.5|9145.9|9143.9|9142.4|118
1716537600000|2024-05-24 08:00:00|9146.7|9145.2|9150|9147.6|9150|9148.1|9146.7|9145.2|122
1716537900000|2024-05-24 08:05:00|9150.1|9147.7|9148.3|9146.8|9151.3|9149.5|9148.3|9146.8|118
1716538200000|2024-05-24 08:10:00|9148.4|9146.9|9149.4|9147.9|9150.1|9148.3|9147.4|9145.9|85
1716538500000|2024-05-24 08:15:00|9149.5|9148|9153|9151.5|9153.4|9151.6|9149.5|9148|150
1716538800000|2024-05-24 08:20:00|9152.8|9151.3|9155.5|9154|9156.8|9154.8|9152.6|9150.9|108
1716539100000|2024-05-24 08:25:00|9155.6|9154.1|9154|9152.5|9155.6|9154.1|9153.8|9152.3|106
1716539400000|2024-05-24 08:30:00|9154.1|9152.6|9155|9153.5|9155.9|9154|9152.8|9151.3|83
1716539700000|2024-05-24 08:35:00|9155.1|9153.6|9153.8|9152.3|9155.8|9153.8|9152.6|9151.1|97
1716540000000|2024-05-24 08:40:00|9154.2|9151.8|9151.9|9150.4|9154.2|9152.1|9151.4|9149.9|88
1716540300000|2024-05-24 08:45:00|9152.2|9150.7|9148.4|9146.9|9152.7|9151.2|9147.6|9146.1|132
1716540600000|2024-05-24 08:50:00|9148.5|9147|9149.7|9147.3|9150.1|9148.6|9148.2|9146.7|123
1716540900000|2024-05-24 08:55:00|9149.8|9147.4|9149.5|9148|9150.2|9148.7|9148.2|9145.9|161
1716541200000|2024-05-24 09:00:00|9149.6|9148.1|9148.6|9146.2|9150.4|9148.9|9148.1|9146.1|112
1716541500000|2024-05-24 09:05:00|9148.4|9146|9146.9|9145.4|9148.5|9146.9|9146.1|9144.2|100
1716541800000|2024-05-24 09:10:00|9147|9145.5|9146.4|9144.9|9148|9146.5|9145.8|9144.3|104
1716542100000|2024-05-24 09:15:00|9146.3|9144.8|9145.6|9143.2|9147.2|9145.4|9145.2|9143.1|96
1716542400000|2024-05-24 09:20:00|9145.3|9143.8|9146.4|9144.9|9146.8|9144.9|9145.2|9143.7|66
1716542700000|2024-05-24 09:25:00|9146.3|9144.8|9146.6|9145.1|9148.2|9146.7|9146|9144.5|100
1716543000000|2024-05-24 09:30:00|9146.5|9145|9146.7|9145.2|9147.4|9145.9|9145.6|9144.1|98
1716543300000|2024-05-24 09:35:00|9146.8|9145.3|9149.3|9147.8|9150|9148|9146.6|9144.6|118
1716543600000|2024-05-24 09:40:00|9149.9|9147.5|9150.5|9149|9151.1|9149.5|9148.1|9146.6|99
1716543900000|2024-05-24 09:45:00|9150.7|9149.2|9151.2|9149.7|9151.2|9149.7|9150.1|9148.2|74
1716544200000|2024-05-24 09:50:00|9151.1|9149.6|9152|9150.5|9153|9151.5|9150.1|9148.1|110
1716544500000|2024-05-24 09:55:00|9152.1|9150.6|9151.9|9150.4|9153.4|9151.9|9151.1|9149.6|108
1716544800000|2024-05-24 10:00:00|9151.8|9150.3|9151|9148.6|9152.9|9151.4|9150.3|9148.2|76
1716545100000|2024-05-24 10:05:00|9150.8|9148.4|9149.7|9148.2|9151.1|9149|9148.7|9146.9|113
1716545400000|2024-05-24 10:10:00|9149.6|9148.1|9152|9149.6|9152.2|9149.8|9149.3|9147.6|103
1716545700000|2024-05-24 10:15:00|9152.1|9149.7|9150.9|9149.4|9153.1|9150.9|9150.9|9149.4|69
1716546000000|2024-05-24 10:20:00|9150.3|9148.8|9150|9148.5|9151.2|9149.3|9149.3|9147.1|140
1716546300000|2024-05-24 10:25:00|9149.9|9148.4|9149.9|9147.5|9155|9152.7|9149.2|9146.8|151
1716546600000|2024-05-24 10:30:00|9150|9147.6|9150|9148.5|9151.5|9149.6|9149.7|9147.3|97
1716546900000|2024-05-24 10:35:00|9149.9|9148.4|9150|9147.6|9150.9|9148.9|9149|9147.5|111
1716547200000|2024-05-24 10:40:00|9149.9|9147.5|9148.5|9146.1|9149.9|9147.8|9147.4|9145.3|120
1716547500000|2024-05-24 10:45:00|9148.6|9146.2|9148|9146.5|9149.4|9147.5|9147.6|9145.8|103
1716547800000|2024-05-24 10:50:00|9147.9|9146.4|9148.7|9147.2|9149.1|9147.2|9147.2|9145.5|108
1716548100000|2024-05-24 10:55:00|9148.8|9147.3|9148.4|9146.9|9149.9|9148.4|9148.2|9146.3|117
1716548400000|2024-05-24 11:00:00|9148.5|9147|9148.8|9147.3|9150.1|9148.6|9148.1|9146.4|117
1716548700000|2024-05-24 11:05:00|9148.4|9146.9|9147.8|9146.3|9149.3|9147.8|9147.6|9145.5|130
1716549000000|2024-05-24 11:10:00|9147.9|9146.4|9150.5|9149|9151.3|9149.8|9147.8|9146.3|128
1716549300000|2024-05-24 11:15:00|9150.4|9148.9|9151.6|9150.1|9151.9|9150.3|9149.3|9147.3|115
1716549600000|2024-05-24 11:20:00|9151.5|9150|9152.8|9150.4|9152.8|9150.8|9151.4|9149.3|74
1716549900000|2024-05-24 11:25:00|9153.1|9150.7|9151.6|9150.1|9153.9|9152.1|9150.9|9149.4|112
1716550200000|2024-05-24 11:30:00|9151.7|9150.2|9152.7|9150.3|9152.9|9151|9151.1|9149.5|85
1716550500000|2024-05-24 11:35:00|9152.6|9150.2|9150.4|9148.9|9152.6|9150.3|9150.4|9148.9|93
1716550800000|2024-05-24 11:40:00|9150.3|9148.8|9150.1|9148.6|9151|9149.1|9149.7|9148.2|76
1716551100000|2024-05-24 11:45:00|9150.3|9148.8|9151.1|9148.7|9151.9|9150.3|9150|9148.2|116
1716551400000|2024-05-24 11:50:00|9151|9148.6|9150.7|9149.2|9152.1|9150|9149.6|9147.7|76
1716551700000|2024-05-24 11:55:00|9150.6|9149.1|9152.5|9151|9154.2|9152|9150.6|9149.1|117
1716552000000|2024-05-24 12:00:00|9152.6|9151.1|9152.7|9151.2|9154.7|9153.2|9150.6|9148.8|222
1716552300000|2024-05-24 12:05:00|9152.9|9151.4|9156|9153.6|9156.4|9154.4|9152.6|9151.1|175
1716552600000|2024-05-24 12:10:00|9156.6|9154.2|9155.2|9153.7|9156.6|9154.3|9154.8|9152.8|184
1716552900000|2024-05-24 12:15:00|9155.5|9154|9154.3|9152.8|9155.9|9154.4|9154.1|9152.4|136
1716553200000|2024-05-24 12:20:00|9154.5|9153|9157.3|9155.8|9157.8|9156.3|9154.5|9152.6|153
1716553500000|2024-05-24 12:25:00|9157.2|9155.7|9155.6|9153.2|9158.4|9156.6|9154.5|9152.1|196
1716553800000|2024-05-24 12:30:00|9159.2|9156.8|9152.9|9151.4|9159.5|9157.1|9150.1|9148.1|438
1716554100000|2024-05-24 12:35:00|9152.8|9151.3|9147.9|9146.4|9153|9151.3|9146.8|9144.8|286
1716554400000|2024-05-24 12:40:00|9147.8|9146.3|9147.8|9146.3|9149.3|9147.1|9145.8|9143.4|229
1716554700000|2024-05-24 12:45:00|9147.9|9145.5|9145.5|9144|9148.8|9146.7|9145|9143.4|214
1716555000000|2024-05-24 12:50:00|9145.9|9144.4|9146.4|9144.9|9147.7|9146.2|9143.9|9142.4|209
1716555300000|2024-05-24 12:55:00|9146.6|9145.1|9147.6|9146.1|9148.3|9146.4|9145.5|9144|178
1716555600000|2024-05-24 13:00:00|9147.5|9146|9146.5|9144.1|9148.8|9146.6|9144.4|9142.3|285
1716555900000|2024-05-24 13:05:00|9146.4|9144|9147.8|9146.3|9148.4|9146.6|9146.2|9144|183
1716556200000|2024-05-24 13:10:00|9147.7|9146.2|9146.8|9145.3|9147.7|9146.2|9143.4|9141.8|197
1716556500000|2024-05-24 13:15:00|9146.7|9145.2|9148.2|9146.7|9149.9|9148.4|9145.9|9144.1|202
1716556800000|2024-05-24 13:20:00|9148.3|9146.8|9149.6|9148.1|9150.8|9149.3|9148.1|9146.6|179
1716557100000|2024-05-24 13:25:00|9149.5|9148|9146.2|9143.8|9149.6|9148.1|9145.1|9143.2|236
1716557400000|2024-05-24 13:30:00|9146|9143.6|9146.2|9144.7|9146.6|9145|9144.1|9142.1|250
1716557700000|2024-05-24 13:35:00|9146.1|9144.6|9147.4|9145.9|9147.7|9146.2|9144.7|9142.3|227
1716558000000|2024-05-24 13:40:00|9147.6|9146.1|9146.4|9144.9|9148.9|9147.4|9145.3|9143.8|223
1716558300000|2024-05-24 13:45:00|9146.7|9145.2|9148.3|9146.8|9148.9|9147.4|9146.3|9144.8|205
1716558600000|2024-05-24 13:50:00|9148.2|9146.7|9148.8|9147.3|9150.2|9148.4|9147.6|9145.7|154
1716558900000|2024-05-24 13:55:00|9148.9|9147.4|9153.2|9148.2|9153.4|9149.9|9148.4|9146.9|183
1716559200000|2024-05-24 14:00:00|9150.2|9145.2|9145.2|9142.8|9153.4|9148.4|9144.6|9142.5|485
1716559500000|2024-05-24 14:05:00|9145.3|9142.9|9139.8|9138.3|9146.1|9143.7|9138.9|9136.8|392
1716559800000|2024-05-24 14:10:00|9139.7|9138.2|9138.1|9136.6|9141.5|9139.8|9137.4|9135.5|315
1716560100000|2024-05-24 14:15:00|9138|9136.5|9141|9138.6|9141.4|9139.9|9138|9136.5|268
1716560400000|2024-05-24 14:20:00|9141.2|9138.8|9139.3|9136.9|9142.6|9140.6|9138.7|9136.7|224
1716560700000|2024-05-24 14:25:00|9139.2|9136.8|9137.4|9135.9|9139.3|9137.8|9136.8|9135.3|345
1716561000000|2024-05-24 14:30:00|9137.2|9135.7|9141.8|9139.4|9142|9139.8|9135.9|9134.4|232
1716561300000|2024-05-24 14:35:00|9141.9|9139.5|9145.9|9144.4|9146|9144.5|9141.9|9139.5|173
1716561600000|2024-05-24 14:40:00|9146|9144.5|9146.1|9144.6|9147.5|9146|9145|9143.2|168
1716561900000|2024-05-24 14:45:00|9146|9144.5|9146.1|9144.6|9146.9|9144.9|9143.6|9141.4|193
1716562200000|2024-05-24 14:50:00|9146|9144.5|9148.5|9147|9149.4|9147.9|9146|9144.5|204
1716562500000|2024-05-24 14:55:00|9148.6|9147.1|9145.4|9143.9|9149.4|9147.4|9145.3|9143.6|226
1716562800000|2024-05-24 15:00:00|9145.9|9143.5|9143.2|9141.7|9146.2|9144.1|9142.5|9141|263
1716563100000|2024-05-24 15:05:00|9143.3|9141.8|9143.9|9142.4|9145.6|9143.8|9143.3|9141.8|176
1716563400000|2024-05-24 15:10:00|9144|9142.5|9143.5|9142|9144.8|9143.3|9143.3|9141.2|189
1716563700000|2024-05-24 15:15:00|9143.4|9141.9|9141.1|9139.6|9143.8|9142|9140.5|9138.7|190
1716564000000|2024-05-24 15:20:00|9141.5|9139.1|9141.1|9139.6|9143.1|9141.5|9140.9|9138.7|135
1716564300000|2024-05-24 15:25:00|9141|9139.5|9141.2|9138.8|9142.1|9140.1|9140.3|9138|102
1716564600000|2024-05-24 15:30:00|9141|9138.6|9139.4|9137|9141.1|9139.1|9138.1|9136.2|115
1716564900000|2024-05-24 15:35:00|9139.3|9136.9|9143.2|9141.7|9144.2|9142.3|9139.1|9136.9|191
1716565200000|2024-05-24 15:40:00|9143.6|9141.2|9144.8|9143.3|9145.2|9143.5|9142.3|9140.1|193
1716565500000|2024-05-24 15:45:00|9145.3|9142.9|9145.9|9144.4|9147.4|9145.6|9144.4|9142.3|177
1716565800000|2024-05-24 15:50:00|9145.8|9144.3|9144.7|9143.2|9147.3|9145.8|9144.6|9142.8|115
1716566100000|2024-05-24 15:55:00|9144.6|9143.1|9144.4|9142.9|9144.8|9143.3|9143.2|9141.7|116
1716566400000|2024-05-24 16:00:00|9144.3|9142.8|9144.5|9142.1|9146.6|9144.8|9144|9142.1|111
1716566700000|2024-05-24 16:05:00|9144.2|9142.7|9143.2|9141.7|9145.4|9143.3|9142.2|9140.7|139
1716567000000|2024-05-24 16:10:00|9143.1|9141.6|9139.9|9138.4|9143.1|9141.6|9139.1|9136.9|146
1716567300000|2024-05-24 16:15:00|9139.8|9138.3|9139.1|9137.6|9140.7|9139.2|9139|9136.8|124
1716567600000|2024-05-24 16:20:00|9139|9137.5|9137.3|9134.9|9139.5|9137.5|9136.9|9134.8|79
1716567900000|2024-05-24 16:25:00|9137.2|9134.8|9136.6|9135.1|9137.3|9135.4|9134.7|9133|126
1716568200000|2024-05-24 16:30:00|9136.5|9135|9136.5|9135|9138.7|9136.7|9135.2|9133.2|132
1716568500000|2024-05-24 16:35:00|9136.4|9134.9|9139.4|9137.9|9139.4|9137.9|9136.3|9134.8|92
1716568800000|2024-05-24 16:40:00|9139.8|9138.3|9138.5|9137|9140.5|9138.6|9138.4|9136.8|109
1716569100000|2024-05-24 16:45:00|9138.6|9137.1|9141.4|9139.9|9141.4|9139.9|9138.6|9137.1|120
1716569400000|2024-05-24 16:50:00|9141.3|9139.8|9142.1|9140.6|9142.8|9141.3|9141.3|9139.6|121
1716569700000|2024-05-24 16:55:00|9141.8|9140.3|9144|9141.6|9144.6|9142.8|9141.6|9140.1|106
1716570000000|2024-05-24 17:00:00|9144.1|9141.7|9144.9|9143.4|9145.2|9143.6|9142.9|9141|126
1716570300000|2024-05-24 17:05:00|9144.8|9143.3|9144.1|9141.7|9145.2|9143.7|9142.9|9140.5|69
1716570600000|2024-05-24 17:10:00|9143.7|9142.2|9142.3|9140.8|9143.9|9142.3|9141.7|9139.7|106
1716570900000|2024-05-24 17:15:00|9142.4|9140|9141.4|9139.9|9142.7|9140.9|9141.3|9139.4|81
1716571200000|2024-05-24 17:20:00|9141.5|9140|9141.6|9140.1|9141.7|9140.2|9141|9138.9|102
1716571500000|2024-05-24 17:25:00|9141.5|9140|9141.1|9139.6|9141.5|9140|9139|9137.1|101
1716571800000|2024-05-24 17:30:00|9141.2|9139.7|9141.8|9139.4|9142.4|9140.8|9141.1|9139.1|95
1716572100000|2024-05-24 17:35:00|9141.9|9139.5|9140.2|9138.7|9141.9|9139.9|9139.8|9137.8|62
1716572400000|2024-05-24 17:40:00|9140.3|9138.8|9141.5|9139.1|9141.7|9140.1|9140.3|9138.7|123
1716572700000|2024-05-24 17:45:00|9141.6|9139.2|9141.1|9138.7|9141.7|9139.9|9140.5|9138.5|65
1716573000000|2024-05-24 17:50:00|9141.2|9138.8|9143.6|9141.2|9143.6|9141.2|9140.2|9138.1|149
1716573300000|2024-05-24 17:55:00|9143.7|9141.3|9145.3|9142.9|9146.4|9144|9143.4|9141|187
1716573600000|2024-05-24 18:00:00|9145.2|9142.8|9143.8|9141.4|9145.2|9142.8|9142.6|9140.3|62
1716573900000|2024-05-24 18:05:00|9144.1|9141.7|9142.7|9140.3|9144.2|9141.8|9141.6|9139.5|61
1716574200000|2024-05-24 18:10:00|9142.8|9140.4|9142|9139.6|9143.3|9141.3|9141.5|9139.5|82
1716574500000|2024-05-24 18:15:00|9141.9|9139.5|9141.3|9138.9|9142.1|9140.4|9140.7|9138.5|83
1716574800000|2024-05-24 18:20:00|9141.4|9139|9143.1|9140.7|9143.4|9141.5|9140.7|9138.8|112
1716575100000|2024-05-24 18:25:00|9143.3|9140.9|9144.3|9141.9|9144.5|9142.1|9142|9139.6|96
1716575400000|2024-05-24 18:30:00|9144.4|9142|9143.5|9141.1|9144.6|9142.2|9143|9140.6|68
1716575700000|2024-05-24 18:35:00|9143.6|9141.2|9143.1|9140.7|9143.9|9141.5|9142.5|9140.1|52
1716576000000|2024-05-24 18:40:00|9143.3|9140.9|9142.6|9140.2|9143.5|9141.1|9142.1|9139.8|70
1716576300000|2024-05-24 18:45:00|9142.7|9140.3|9143|9141.5|9143.4|9141.5|9142.1|9140.1|62
1716576600000|2024-05-24 18:50:00|9142.9|9141.4|9143.4|9141|9143.7|9141.7|9142.7|9141|33
1716576900000|2024-05-24 18:55:00|9143|9141.5|9147.1|9144.7|9147.1|9145.1|9142.9|9141.4|166
1716577200000|2024-05-24 19:00:00|9147|9144.6|9147.3|9144.9|9148.6|9146.7|9146.4|9144.4|190
1716577500000|2024-05-24 19:05:00|9147.2|9144.8|9147.8|9145.4|9147.8|9145.8|9146.9|9144.8|93
1716577800000|2024-05-24 19:10:00|9147.7|9145.3|9147.9|9145.5|9148|9146|9147.1|9145.1|77
1716578100000|2024-05-24 19:15:00|9147.8|9145.4|9147.6|9145.2|9147.9|9145.5|9147.1|9144.7|124
1716578400000|2024-05-24 19:20:00|9147.5|9145.1|9147.5|9145.1|9147.9|9145.5|9147.3|9144.9|96
1716578700000|2024-05-24 19:25:00|9147.3|9144.9|9147|9145.5|9147.6|9145.6|9146.9|9144.8|153
1716579000000|2024-05-24 19:30:00|9147.4|9145.9|9147.9|9146.4|9148.6|9146.8|9147.3|9145.2|70
1716579300000|2024-05-24 19:35:00|9148.5|9146.1|9149|9146.6|9149.1|9147.1|9148.1|9146|107
1716579600000|2024-05-24 19:40:00|9148.9|9146.5|9148.6|9146.2|9149.3|9147.4|9147.8|9145.8|64
1716579900000|2024-05-24 19:45:00|9148.5|9146.1|9148.4|9146|9148.9|9146.8|9147.8|9145.4|75
1716580200000|2024-05-24 19:50:00|9148.3|9145.9|9147.6|9146.1|9148.3|9146.3|9147.5|9145.2|67
1716580500000|2024-05-24 19:55:00|9147.7|9146.2|9147.9|9145.5|9148.3|9146.3|9147.3|9145.3|67
1716580800000|2024-05-24 20:00:00|9148|9145.6|9148|9145.6|9148.1|9145.7|9147.3|9144.9|27
1716581100000|2024-05-24 20:05:00|9147.9|9145.5|9147.6|9145.2|9148|9145.7|9147.1|9144.8|41
1716581400000|2024-05-24 20:10:00|9148|9145.6|9147.4|9145|9148|9145.6|9147|9144.6|26
1716581700000|2024-05-24 20:15:00|9147.5|9145.1|9148.6|9146.2|9148.6|9146.6|9147.3|9145.1|31
1716582000000|2024-05-24 20:20:00|9148.8|9146.4|9147.4|9145|9148.8|9146.4|9147.3|9144.9|134
1716582300000|2024-05-24 20:25:00|9147.5|9145.1|9147.4|9145|9148.1|9145.7|9146.9|9144.5|80
1716582600000|2024-05-24 20:30:00|9147.5|9145.1|9147.5|9145.1|9147.6|9145.2|9147.4|9145|15
1716582900000|2024-05-24 20:35:00|9147.6|9145.2|9147.4|9145|9147.8|9145.4|9147.4|9145|14
1716583200000|2024-05-24 20:40:00|9147.5|9145.1|9147.6|9145.2|9147.7|9145.3|9147.4|9145|22
1716583500000|2024-05-24 20:45:00|9147.4|9145|9148.1|9145.7|9148.2|9145.8|9147.4|9145|31
1716583800000|2024-05-24 20:50:00|9148.2|9145.8|9148.7|9146.3|9148.7|9146.3|9147.9|9145.5|27
1716584100000|2024-05-24 20:55:00|9149.4|9145.5|9149.6|9145.7|9150.4|9145.8|9148.4|9143.2|114
1716753600000|2024-05-26 20:00:00|9149.4|9143.4|9149.8|9138.8|9149.8|9143.4|9149.4|9138.8|2
1716756300000|2024-05-26 20:45:00|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|1
1716756900000|2024-05-26 20:55:00|9150.1|9138.6|9150.1|9138.6|9150.1|9138.6|9150.1|9138.6|1
1716757200000|2024-05-26 21:00:00|9147.6|9141.1|9147.6|9141.1|9147.6|9141.1|9147.6|9141.1|1
1716757500000|2024-05-26 21:05:00|9147|9140.5|9148.5|9142|9149|9142.5|9147|9140.5|5
1716757800000|2024-05-26 21:10:00|9149|9142.5|9147.3|9140.8|9150.4|9143.9|9147.3|9140.8|33
1716758100000|2024-05-26 21:15:00|9147.4|9140.9|9147.3|9140.8|9149.5|9143|9145.4|9138.9|74
1716758400000|2024-05-26 21:20:00|9146.9|9140.4|9146.1|9139.6|9146.9|9140.4|9146|9139.5|30
1716758700000|2024-05-26 21:25:00|9146.9|9140.4|9149.2|9142.7|9149.3|9142.8|9146.9|9140.4|39
1716759000000|2024-05-26 21:30:00|9149|9142.5|9150.6|9144.1|9150.9|9144.4|9142.6|9136.1|85
1716759300000|2024-05-26 21:35:00|9150.8|9144.3|9148.4|9141.9|9151|9144.5|9147.3|9140.8|54
1716759600000|2024-05-26 21:40:00|9148.2|9141.7|9146.6|9140.1|9148.2|9141.7|9145.9|9139.4|53
1716759900000|2024-05-26 21:45:00|9146.7|9140.2|9146.9|9140.4|9146.9|9140.4|9146.3|9139.8|21
1716760200000|2024-05-26 21:50:00|9146.6|9140.1|9147.4|9140.9|9148.1|9141.6|9146.3|9139.8|54
1716760500000|2024-05-26 21:55:00|9147.3|9140.8|9148.5|9142|9148.7|9142.2|9147.1|9140.6|53
1716760800000|2024-05-26 22:00:00|9148.4|9141.9|9145.1|9140.3|9149.6|9143.1|9144.5|9138.7|146
1716761100000|2024-05-26 22:05:00|9144.4|9141.1|9145.4|9143|9145.8|9143.3|9144.4|9141.1|74
1716761400000|2024-05-26 22:10:00|9145.3|9142.9|9145.5|9143.1|9145.5|9143.1|9144.9|9142.5|85
1716761700000|2024-05-26 22:15:00|9145.4|9143|9145.7|9143.3|9146.3|9143.9|9144.9|9142.5|135
1716762000000|2024-05-26 22:20:00|9145.6|9143.2|9145.6|9143.2|9145.8|9143.4|9145.4|9143|39
1716762300000|2024-05-26 22:25:00|9145.8|9143.4|9145.3|9142.9|9146|9143.6|9145.2|9142.8|41
1716762600000|2024-05-26 22:30:00|9145.2|9142.8|9144|9141.6|9145.4|9143|9143.2|9140.8|67
1716762900000|2024-05-26 22:35:00|9143.9|9141.5|9143.7|9141.3|9144|9141.6|9143.1|9140.7|72
1716763200000|2024-05-26 22:40:00|9143.8|9141.4|9143.1|9140.7|9143.8|9141.4|9143.1|9140.7|45
1716763500000|2024-05-26 22:45:00|9143.2|9140.8|9143|9140.6|9143.2|9140.8|9142.6|9140.2|27
1716763800000|2024-05-26 22:50:00|9143.1|9140.7|9143.8|9141.4|9143.9|9141.5|9143|9140.6|51
1716764100000|2024-05-26 22:55:00|9143.9|9141.5|9143.8|9141.4|9143.9|9141.5|9143.7|9141.3|23
1716764400000|2024-05-26 23:00:00|9143.7|9141.3|9144.8|9142.4|9144.9|9142.5|9143.7|9141.3|44
1716764700000|2024-05-26 23:05:00|9144.7|9142.3|9144.4|9142|9144.8|9142.4|9144.2|9141.8|33
1716765000000|2024-05-26 23:10:00|9144.5|9142.1|9144.9|9142.5|9145.3|9142.9|9144.5|9142.1|37
1716765300000|2024-05-26 23:15:00|9144.8|9142.4|9144.8|9142.4|9145.2|9142.8|9144.7|9142.3|22
1716765600000|2024-05-26 23:20:00|9144.7|9142.3|9143.8|9141.4|9145.2|9142.8|9143.6|9141.2|43
1716765900000|2024-05-26 23:25:00|9143.7|9141.3|9143.3|9140.9|9143.9|9141.5|9143.2|9140.8|24
1716766200000|2024-05-26 23:30:00|9143.4|9141|9144.5|9142.1|9144.9|9142.5|9143.4|9141|37
1716766500000|2024-05-26 23:35:00|9144.6|9142.2|9144.8|9142.4|9144.9|9142.5|9144.5|9142.1|20
1716766800000|2024-05-26 23:40:00|9144.7|9142.3|9145.9|9143.5|9146.2|9143.8|9144.5|9142.1|46
1716767100000|2024-05-26 23:45:00|9146|9143.6|9146.2|9143.8|9146.2|9143.8|9145.7|9143.3|20
1716767400000|2024-05-26 23:50:00|9146.3|9143.9|9146.1|9143.7|9146.3|9143.9|9145.8|9143.4|30
1716767700000|2024-05-26 23:55:00|9146.2|9143.8|9146.1|9143.7|9146.7|9144.3|9145.4|9143|41
1716768000000|2024-05-27 00:00:00|9145.8|9143.4|9145.4|9143|9146.1|9143.7|9144.8|9142.4|45
1716768300000|2024-05-27 00:05:00|9145.3|9142.9|9145.4|9143.9|9146.2|9143.9|9145.3|9142.9|36
1716768600000|2024-05-27 00:10:00|9145.3|9143.8|9145.7|9143.3|9145.8|9144|9145.1|9143.2|37
1716768900000|2024-05-27 00:15:00|9145.8|9143.4|9145.3|9143.8|9146.1|9143.9|9145.3|9143.3|59
1716769200000|2024-05-27 00:20:00|9145.8|9143.4|9145.1|9143.6|9145.9|9144|9145|9143.1|30
1716769500000|2024-05-27 00:25:00|9145.5|9143.1|9146.6|9144.2|9146.6|9144.2|9145.4|9143|35
1716769800000|2024-05-27 00:30:00|9146.5|9144.1|9147.2|9144.8|9147.3|9144.9|9146.4|9144|38
1716770100000|2024-05-27 00:35:00|9147.3|9144.9|9146.9|9144.5|9147.6|9145.2|9146.8|9144.4|37
1716770400000|2024-05-27 00:40:00|9146.8|9144.4|9147.2|9144.8|9147.5|9145.1|9146.8|9144.4|46
1716770700000|2024-05-27 00:45:00|9147.1|9144.7|9146.7|9145.2|9147.5|9145.2|9146.5|9144.5|51
1716771000000|2024-05-27 00:50:00|9146.6|9145.1|9146.6|9144.2|9147.3|9145.4|9145.8|9144.1|72
1716771300000|2024-05-27 00:55:00|9146.2|9145.1|9146.8|9144.4|9146.9|9145.1|9145.4|9143|83
1716771600000|2024-05-27 01:00:00|9146.7|9144.3|9145.7|9144.2|9147.1|9144.7|9145.6|9143.4|88
1716771900000|2024-05-27 01:05:00|9145.8|9144.3|9145.9|9143.5|9146.5|9144.4|9145.3|9143.2|72
1716772200000|2024-05-27 01:10:00|9146|9143.6|9144.9|9142.5|9146|9143.9|9144.5|9142.4|76
1716772500000|2024-05-27 01:15:00|9145|9142.6|9145.6|9144.1|9145.7|9144.2|9144.6|9142.3|86
1716772800000|2024-05-27 01:20:00|9145.7|9144.2|9146|9143.6|9146.8|9144.6|9145.5|9143.5|67
1716773100000|2024-05-27 01:25:00|9146.1|9143.7|9146.1|9143.7|9146.3|9144.5|9145.5|9143.6|47
1716773400000|2024-05-27 01:30:00|9146|9143.6|9146.6|9144.2|9146.7|9144.4|9145.4|9143.2|117
1716773700000|2024-05-27 01:35:00|9146.3|9144.8|9145.5|9144|9146.9|9144.9|9145.3|9143.6|82
1716774000000|2024-05-27 01:40:00|9145.4|9143.9|9145.9|9144.4|9146.3|9144.5|9145.4|9143.5|55
1716774300000|2024-05-27 01:45:00|9146.1|9144.6|9146.4|9144.9|9147.5|9145.6|9145.7|9144.1|81
1716774600000|2024-05-27 01:50:00|9146.3|9144.8|9146.1|9143.7|9147|9145|9146|9143.6|81
1716774900000|2024-05-27 01:55:00|9146|9143.6|9146.2|9143.8|9146.4|9144|9145.9|9143.5|101
1716775200000|2024-05-27 02:00:00|9146.1|9143.7|9145.3|9142.9|9146.3|9143.9|9145|9142.6|107
1716775500000|2024-05-27 02:05:00|9145.1|9142.7|9145.3|9142.9|9145.4|9143|9144.2|9141.8|49
1716775800000|2024-05-27 02:10:00|9145.4|9143|9145.8|9143.4|9145.9|9143.6|9144.9|9142.8|66
1716776100000|2024-05-27 02:15:00|9145.7|9143.3|9145.6|9143.2|9145.9|9143.5|9145.4|9143|87
1716776400000|2024-05-27 02:20:00|9145.7|9143.3|9145.7|9143.3|9146.1|9144|9145.4|9143.2|59
1716776700000|2024-05-27 02:25:00|9145.6|9143.2|9146.1|9144.6|9146.9|9145.1|9145.6|9143.2|54
1716777000000|2024-05-27 02:30:00|9146.5|9144.1|9146.3|9143.9|9147|9145.1|9146.1|9143.9|70
1716777300000|2024-05-27 02:35:00|9146.4|9144|9146.5|9144.1|9146.7|9145|9145.9|9143.8|72
1716777600000|2024-05-27 02:40:00|9146.6|9144.2|9146.3|9144.8|9146.7|9145|9145.7|9143.7|74
1716777900000|2024-05-27 02:45:00|9146.2|9144.7|9144.9|9142.5|9146.7|9144.8|9144.6|9142.3|71
1716778200000|2024-05-27 02:50:00|9144.3|9142.8|9144.4|9142|9144.8|9142.9|9144|9141.6|51
1716778500000|2024-05-27 02:55:00|9144.2|9141.8|9144|9141.6|9144.4|9142.3|9143.7|9141.5|24
1716778800000|2024-05-27 03:00:00|9143.9|9141.5|9143|9140.6|9144.1|9142|9142.7|9140.3|109
1716779100000|2024-05-27 03:05:00|9142.9|9140.5|9142.4|9140.9|9143.2|9141.3|9142.4|9140.5|31
1716779400000|2024-05-27 03:10:00|9142.3|9140.8|9142.7|9140.3|9142.8|9140.9|9141.3|9139.4|49
1716779700000|2024-05-27 03:15:00|9142.9|9140.5|9142.7|9140.3|9143.2|9140.8|9142.2|9140.1|43
1716780000000|2024-05-27 03:20:00|9142.2|9140.7|9143|9140.6|9143.2|9141.1|9142.2|9140.2|53
1716780300000|2024-05-27 03:25:00|9143.1|9140.7|9142.4|9140.9|9143.1|9141.1|9142.2|9140.3|161
1716780600000|2024-05-27 03:30:00|9142.3|9140.8|9143.2|9140.8|9143.2|9141.2|9142.3|9140.6|51
1716780900000|2024-05-27 03:35:00|9143.4|9141|9144.2|9142.7|9144.2|9142.7|9143|9141|40
1716781200000|2024-05-27 03:40:00|9144.1|9142.6|9145.6|9143.2|9145.7|9143.3|9144.1|9142.2|32
1716781500000|2024-05-27 03:45:00|9145.6|9143.2|9144.1|9141.7|9145.8|9143.4|9143.9|9141.5|42
1716781800000|2024-05-27 03:50:00|9144|9141.6|9144.1|9141.7|9144.5|9142.6|9144|9141.6|98
1716782100000|2024-05-27 03:55:00|9143.6|9142.1|9143.7|9141.3|9144.3|9142.3|9143.6|9141.3|67
1716782400000|2024-05-27 04:00:00|9143.2|9141.7|9143.8|9142.3|9143.8|9142.3|9142.5|9141|44
1716782700000|2024-05-27 04:05:00|9144.2|9141.8|9145.2|9142.8|9145.2|9142.8|9144.2|9141.8|33
1716783000000|2024-05-27 04:10:00|9145.3|9142.9|9145.6|9143.2|9145.6|9143.7|9145|9142.6|49
1716783300000|2024-05-27 04:15:00|9145.8|9143.4|9145.2|9142.8|9145.8|9143.4|9145.2|9142.8|26
1716783600000|2024-05-27 04:20:00|9145.3|9142.9|9144|9142.5|9145.3|9142.9|9143.8|9142.3|31
1716783900000|2024-05-27 04:25:00|9144.1|9142.6|9144.3|9141.9|9144.4|9142.8|9143.7|9141.7|36
1716784200000|2024-05-27 04:30:00|9144.2|9141.8|9144.3|9141.9|9144.8|9142.4|9144.2|9141.8|47
1716784500000|2024-05-27 04:35:00|9144.4|9142|9144.4|9142|9144.8|9142.4|9144.3|9141.9|33
1716784800000|2024-05-27 04:40:00|9144.5|9142.1|9144.9|9142.5|9145|9142.8|9144.2|9142|143
1716785100000|2024-05-27 04:45:00|9145|9142.6|9145|9142.6|9145.3|9142.9|9144.8|9142.4|98
1716785400000|2024-05-27 04:50:00|9145.1|9142.7|9144.3|9142.8|9145.1|9143.1|9144.2|9142.5|53
1716785700000|2024-05-27 04:55:00|9144.2|9142.7|9145.4|9143|9145.4|9143.5|9144.2|9142.5|60
1716786000000|2024-05-27 05:00:00|9144.9|9143.4|9145.6|9144.1|9145.6|9144.1|9144.9|9143.4|34
1716786300000|2024-05-27 05:05:00|9145.5|9144|9144|9142.5|9146.1|9144.1|9143.9|9142.4|37
1716786600000|2024-05-27 05:10:00|9144.5|9142.1|9144|9142.5|9144.5|9142.9|9143.6|9142|32
1716786900000|2024-05-27 05:15:00|9144.6|9142.2|9144.5|9142.1|9144.6|9142.4|9143.5|9141.7|32
1716787200000|2024-05-27 05:20:00|9144.6|9142.2|9144.2|9141.8|9144.8|9142.4|9144.1|9141.7|62
1716787500000|2024-05-27 05:25:00|9144.1|9141.7|9143.9|9141.5|9144.3|9142|9143.4|9141|55
1716787800000|2024-05-27 05:30:00|9143.8|9141.4|9144|9141.6|9144.3|9142.2|9143.4|9141.4|72
1716788100000|2024-05-27 05:35:00|9144.2|9141.8|9144.3|9141.9|9144.8|9142.4|9144.1|9141.7|53
1716788400000|2024-05-27 05:40:00|9144.4|9142|9144.4|9142|9144.5|9142.4|9143.6|9141.5|136
1716788700000|2024-05-27 05:45:00|9144.5|9142.1|9144.4|9142|9144.9|9142.7|9144.1|9142|27
1716789000000|2024-05-27 05:50:00|9144.5|9142.1|9144.6|9142.2|9145.2|9142.9|9144.3|9141.9|56
1716789300000|2024-05-27 05:55:00|9144.7|9142.3|9144.6|9142.2|9144.8|9142.4|9144|9141.6|63
1716789600000|2024-05-27 06:00:00|9144.7|9142.3|9145.4|9143|9145.8|9143.4|9144.6|9142.2|68
1716789900000|2024-05-27 06:05:00|9145.5|9143.1|9147.2|9144.8|9147.3|9144.9|9145.5|9143.1|86
1716790200000|2024-05-27 06:10:00|9147.4|9145|9150|9147.6|9150.5|9148.1|9147.4|9145|100
1716790500000|2024-05-27 06:15:00|9150.1|9147.7|9149.4|9147.9|9150.7|9148.6|9149.1|9147.3|80
1716790800000|2024-05-27 06:20:00|9149.6|9148.1|9150.2|9147.8|9150.4|9148.5|9148.4|9146.8|79
1716791100000|2024-05-27 06:25:00|9150.3|9147.9|9148.5|9147|9150.4|9148.3|9148.5|9147|55
1716791400000|2024-05-27 06:30:00|9149|9146.6|9150.4|9148|9150.8|9148.7|9148.7|9146.6|65
1716791700000|2024-05-27 06:35:00|9150.5|9148.1|9149.9|9147.5|9150.8|9148.9|9149|9147|54
1716792000000|2024-05-27 06:40:00|9149.8|9147.4|9148.7|9146.3|9149.8|9147.4|9147.1|9145.3|69
1716792300000|2024-05-27 06:45:00|9148.6|9146.2|9149.1|9147.6|9150.1|9147.8|9148.4|9146.2|75
1716792600000|2024-05-27 06:50:00|9149.2|9147.7|9149.3|9147.8|9150.5|9148.4|9148.9|9147|88
1716792900000|2024-05-27 06:55:00|9149.4|9147.9|9150.1|9148.6|9150.5|9148.6|9148.9|9147.2|81
1716793200000|2024-05-27 07:00:00|9150|9148.5|9153.3|9150.9|9153.3|9151|9150|9148.4|139
1716793500000|2024-05-27 07:05:00|9153.4|9151|9152.8|9151.3|9154.9|9152.6|9152.8|9150.9|115
1716793800000|2024-05-27 07:10:00|9152.9|9151.4|9153.7|9151.3|9154.6|9152.2|9152.3|9150.8|97
1716794100000|2024-05-27 07:15:00|9153.3|9151.8|9151.4|9149|9154.3|9152.4|9150.8|9149|101
1716794400000|2024-05-27 07:20:00|9151.1|9149.6|9150.5|9149|9152.4|9150.5|9150.4|9148.8|90
1716794700000|2024-05-27 07:25:00|9150.6|9149.1|9151.7|9149.3|9152.3|9150.2|9150.5|9148.9|85
1716795000000|2024-05-27 07:30:00|9151.6|9149.2|9151.2|9148.8|9151.9|9149.5|9150|9148.1|113
1716795300000|2024-05-27 07:35:00|9151.1|9148.7|9150.6|9148.2|9151.5|9149.1|9149.5|9147.7|78
1716795600000|2024-05-27 07:40:00|9150.7|9148.3|9151.3|9148.9|9151.9|9150.1|9150.1|9147.9|46
1716795900000|2024-05-27 07:45:00|9151.1|9148.7|9152|9149.6|9152.2|9150.3|9151|9148.7|52
1716796200000|2024-05-27 07:50:00|9152.2|9150.7|9151.5|9149.1|9152.5|9150.7|9150.8|9148.5|78
1716796500000|2024-05-27 07:55:00|9150.9|9149.4|9151.6|9149.2|9151.8|9149.6|9150.1|9148.2|57
1716796800000|2024-05-27 08:00:00|9151.7|9149.3|9153.7|9152.2|9154.2|9152.5|9151.6|9149.2|128
1716797100000|2024-05-27 08:05:00|9153.6|9152.1|9151.1|9148.7|9154.4|9152.5|9150.8|9148.7|114
1716797400000|2024-05-27 08:10:00|9151.2|9148.8|9151.2|9148.8|9151.2|9149.4|9150|9148.2|70
1716797700000|2024-05-27 08:15:00|9150.7|9149.2|9150.6|9149.1|9151.1|9149.5|9149.6|9148|79
1716798000000|2024-05-27 08:20:00|9150.7|9149.2|9149.3|9147.8|9150.9|9149.4|9148|9146.4|97
1716798300000|2024-05-27 08:25:00|9149.2|9147.7|9149.5|9147.1|9149.9|9148|9148.7|9146.9|76
1716798600000|2024-05-27 08:30:00|9149.4|9147|9146.3|9144.8|9149.5|9147.1|9146.1|9143.7|71
1716798900000|2024-05-27 08:35:00|9146.4|9144.9|9146.7|9145.2|9148.9|9146.7|9146.4|9144.6|70
1716799200000|2024-05-27 08:40:00|9146.6|9145.1|9146.3|9144.8|9147|9145.1|9144.8|9142.7|105
1716799500000|2024-05-27 08:45:00|9146.4|9144.9|9145.7|9144.2|9147.2|9145.7|9145.7|9143.8|106
1716799800000|2024-05-27 08:50:00|9145.8|9144.3|9147.1|9144.7|9147.3|9145.5|9145.8|9144.3|81
1716800100000|2024-05-27 08:55:00|9146.5|9145|9146|9144.5|9147.1|9145.5|9145.5|9143.6|103
1716800400000|2024-05-27 09:00:00|9146.3|9144.8|9143.5|9142|9146.3|9144.8|9143.4|9141.9|69
1716800700000|2024-05-27 09:05:00|9143.4|9141.9|9143.8|9142.3|9144|9142.3|9142.6|9140.8|80
1716801000000|2024-05-27 09:10:00|9143.6|9142.1|9144.1|9142.6|9145.1|9143.4|9143.1|9141.4|83
1716801300000|2024-05-27 09:15:00|9144|9142.5|9144.1|9142.6|9145.1|9143.1|9143.7|9141.9|78
1716801600000|2024-05-27 09:20:00|9144.7|9142.3|9141.9|9139.5|9144.8|9142.9|9141.3|9139.3|82
1716801900000|2024-05-27 09:25:00|9141.8|9139.4|9142.3|9139.9|9142.8|9140.4|9140.9|9139|74
1716802200000|2024-05-27 09:30:00|9142.2|9139.8|9140.6|9139.1|9142.2|9140.7|9140.5|9139|83
1716802500000|2024-05-27 09:35:00|9140.5|9139|9139.5|9138|9140.8|9139.3|9139.3|9137.8|69
1716802800000|2024-05-27 09:40:00|9139.4|9137.9|9141.5|9140|9142.2|9140.2|9139.4|9137.6|72
1716803100000|2024-05-27 09:45:00|9141.4|9139.9|9141.7|9139.3|9142|9140.4|9140.8|9138.9|95
1716803400000|2024-05-27 09:50:00|9141.6|9139.2|9139.5|9137.1|9141.9|9139.8|9139.4|9137|115
1716803700000|2024-05-27 09:55:00|9139.4|9137|9136.6|9134.2|9139.4|9137.4|9136|9134|152
1716804000000|2024-05-27 10:00:00|9136.8|9134.4|9135.6|9133.2|9136.8|9134.7|9134.2|9132.5|140
1716804300000|2024-05-27 10:05:00|9135.2|9133.7|9136.3|9134.8|9136.3|9134.8|9134.6|9133.1|92
1716804600000|2024-05-27 10:10:00|9136.2|9134.7|9138|9135.6|9138|9135.7|9136.1|9134.6|91
1716804900000|2024-05-27 10:15:00|9138.1|9135.7|9137.8|9136.3|9138.9|9137.4|9136.8|9135.3|108
1716805200000|2024-05-27 10:20:00|9137.9|9136.4|9139.7|9138.2|9140.4|9138.2|9137.8|9136.1|101
1716805500000|2024-05-27 10:25:00|9139.5|9138|9140.8|9139.3|9141|9139.4|9139.5|9137.5|66
1716805800000|2024-05-27 10:30:00|9140.9|9139.4|9139.1|9137.6|9141.4|9139.9|9138.8|9136.9|117
1716806100000|2024-05-27 10:35:00|9138.7|9137.2|9139.8|9137.4|9141|9139.2|9138.7|9136.8|76
1716806400000|2024-05-27 10:40:00|9139.5|9138|9139.6|9138.1|9140.2|9138.3|9139|9136.8|70
1716806700000|2024-05-27 10:45:00|9140.1|9137.7|9139.2|9136.8|9140.7|9138.6|9139|9136.7|66
1716807000000|2024-05-27 10:50:00|9139.3|9136.9|9138.5|9136.1|9139.3|9136.9|9138.3|9135.9|95
1716807300000|2024-05-27 10:55:00|9138.6|9136.2|9138.7|9136.3|9139.4|9137|9138.5|9136.1|82
1716807600000|2024-05-27 11:00:00|9138.6|9136.2|9139.1|9137.6|9139.8|9138.3|9138.4|9136|81
1716807900000|2024-05-27 11:05:00|9138.9|9137.4|9139.8|9138.3|9139.9|9138.4|9138.5|9136.8|53
1716808200000|2024-05-27 11:10:00|9139.7|9138.2|9139.6|9137.2|9140.3|9138.7|9139.1|9137.2|51
1716808500000|2024-05-27 11:15:00|9139.5|9137.1|9139.8|9137.4|9140.2|9138.6|9139|9137.1|62
1716808800000|2024-05-27 11:20:00|9139.7|9137.3|9140.7|9139.2|9141.3|9139.4|9139.1|9137.2|63
1716809100000|2024-05-27 11:25:00|9140.8|9139.3|9140.7|9138.3|9140.9|9139.3|9139.8|9137.9|36
1716809400000|2024-05-27 11:30:00|9140.8|9138.4|9140.2|9138.7|9142.1|9139.7|9140.1|9138.4|75
1716809700000|2024-05-27 11:35:00|9140.3|9138.8|9139.6|9138.1|9140.5|9138.8|9139.3|9137.2|79
1716810000000|2024-05-27 11:40:00|9140.1|9137.7|9141|9138.6|9141.2|9139.2|9139.8|9137.5|67
1716810300000|2024-05-27 11:45:00|9141.1|9138.7|9141.5|9139.1|9141.8|9139.9|9140.8|9138.7|72
1716810600000|2024-05-27 11:50:00|9141.7|9139.3|9142.2|9139.8|9142.3|9140.3|9141.1|9138.7|86
1716810900000|2024-05-27 11:55:00|9142.1|9139.7|9144.7|9142.3|9145|9143|9142|9139.7|137
1716811200000|2024-05-27 12:00:00|9144.5|9142.1|9150.8|9148.4|9151.7|9149.5|9143|9140.8|333
1716811500000|2024-05-27 12:05:00|9150.9|9148.5|9151|9148.6|9154.5|9152.4|9150.6|9148.2|231
1716811800000|2024-05-27 12:10:00|9151.1|9148.7|9148.4|9146.9|9152.4|9150|9148.3|9146.8|159
1716812100000|2024-05-27 12:15:00|9148.3|9146.8|9148.9|9147.4|9150.4|9148.9|9146.8|9145.2|166
1716812400000|2024-05-27 12:20:00|9148.8|9147.3|9150.4|9148.9|9150.6|9149.1|9147.4|9145.8|153
1716812700000|2024-05-27 12:25:00|9150.2|9148.7|9147.6|9145.2|9150.2|9148.7|9147.4|9145|83
1716813000000|2024-05-27 12:30:00|9147.1|9145.6|9150.3|9147.9|9150.3|9148|9146.5|9144.9|153
1716813300000|2024-05-27 12:35:00|9150.7|9148.3|9148.2|9145.8|9151.4|9149|9148.2|9145.8|115
1716813600000|2024-05-27 12:40:00|9148|9145.6|9149.7|9147.3|9149.7|9147.3|9147.2|9144.8|131
1716813900000|2024-05-27 12:45:00|9149.8|9147.4|9149.1|9146.7|9149.9|9147.8|9147.8|9145.4|127
1716814200000|2024-05-27 12:50:00|9149.2|9146.8|9148.2|9145.8|9149.8|9147.8|9147.7|9145.3|124
1716814500000|2024-05-27 12:55:00|9148.3|9145.9|9148.8|9146.4|9149.1|9146.7|9147.5|9145.1|102
1716814800000|2024-05-27 13:00:00|9148.3|9146.8|9149.1|9146.7|9149.5|9147.1|9145.9|9144.1|199
1716815100000|2024-05-27 13:05:00|9149.2|9146.8|9148.1|9145.7|9149.3|9146.9|9147.4|9145|151
1716815400000|2024-05-27 13:10:00|9148.2|9145.8|9145.6|9143.2|9148.5|9146.5|9145.2|9142.8|157
1716815700000|2024-05-27 13:15:00|9145.3|9143.8|9146.2|9144.7|9147.9|9145.6|9144.7|9142.8|135
1716816000000|2024-05-27 13:20:00|9146.3|9144.8|9145.3|9142.9|9148.1|9146.4|9145.2|9142.8|177
1716816300000|2024-05-27 13:25:00|9144.8|9142.4|9141.3|9138.9|9145.3|9143.3|9141.3|9138.9|136
1716816600000|2024-05-27 13:30:00|9141.4|9139|9142.2|9140.7|9142.8|9140.7|9141|9138.6|155
1716816900000|2024-05-27 13:35:00|9142.1|9140.6|9139.8|9138.3|9143.4|9141.3|9139.8|9137.9|142
1716817200000|2024-05-27 13:40:00|9139.5|9138|9139|9137.5|9140.6|9138.8|9138.3|9136.5|149
1716817500000|2024-05-27 13:45:00|9139.1|9137.6|9137.1|9135.6|9139.2|9137.6|9136|9134.5|121
1716817800000|2024-05-27 13:50:00|9137.3|9135.8|9138.3|9136.8|9138.9|9137.4|9136.7|9135.2|143
1716818100000|2024-05-27 13:55:00|9138.4|9136.9|9139.1|9137.6|9140.9|9139.4|9138.4|9136.5|147
1716818400000|2024-05-27 14:00:00|9139|9137.5|9139.1|9136.7|9140.8|9139.3|9137.9|9136|123
1716818700000|2024-05-27 14:05:00|9139.2|9136.8|9139.8|9138.3|9140.8|9139.3|9138.2|9136.7|171
1716819000000|2024-05-27 14:10:00|9139.9|9138.4|9142.4|9140.9|9142.8|9140.9|9139.9|9138.4|135
1716819300000|2024-05-27 14:15:00|9142.3|9140.8|9139.9|9138.4|9142.4|9140.9|9138.6|9137.1|142
1716819600000|2024-05-27 14:20:00|9140|9138.5|9139|9137.5|9140.9|9138.9|9139|9137.4|119
1716819900000|2024-05-27 14:25:00|9139.1|9137.6|9139|9137.5|9139.9|9138.3|9138.8|9137|68
1716820200000|2024-05-27 14:30:00|9139.1|9137.6|9139.1|9137.6|9139.4|9137.9|9138.1|9135.9|97
1716820500000|2024-05-27 14:35:00|9139.5|9138|9139.1|9136.7|9140|9138.5|9137.8|9136.3|107
1716820800000|2024-05-27 14:40:00|9139.2|9136.8|9139|9137.5|9139.9|9137.7|9137.9|9136|79
1716821100000|2024-05-27 14:45:00|9139.7|9137.3|9138.3|9136.8|9139.8|9137.5|9137.7|9135.9|84
1716821400000|2024-05-27 14:50:00|9138.2|9136.7|9138.9|9137.4|9139.3|9137.8|9137.7|9136.2|94
1716821700000|2024-05-27 14:55:00|9138.7|9137.2|9138|9136.5|9138.7|9137.2|9137.6|9136|78
1716822000000|2024-05-27 15:00:00|9137.9|9136.4|9140|9137.6|9140|9137.6|9137.7|9135.5|125
1716822300000|2024-05-27 15:05:00|9140.4|9138|9141.6|9139.2|9141.7|9139.3|9139.4|9137|130
1716822600000|2024-05-27 15:10:00|9141.8|9139.4|9140.8|9138.4|9141.8|9139.4|9140.5|9138.1|92
1716822900000|2024-05-27 15:15:00|9140.7|9138.3|9140.4|9138|9141.6|9139.2|9139.7|9137.3|99
1716823200000|2024-05-27 15:20:00|9140.3|9137.9|9139.3|9136.9|9140.4|9138.4|9139.3|9136.9|48
1716823500000|2024-05-27 15:25:00|9139.4|9137|9138.8|9137.3|9139.6|9137.4|9138.5|9136.6|38
1716823800000|2024-05-27 15:30:00|9138.9|9137.4|9138.4|9136.9|9139|9137.4|9138.4|9136.5|22
1716824100000|2024-05-27 15:35:00|9138.7|9136.3|9138.6|9136.2|9139.3|9137.2|9138.2|9136.2|52
1716824400000|2024-05-27 15:40:00|9138.5|9136.1|9138.4|9136|9138.7|9136.7|9137.8|9135.5|43
1716824700000|2024-05-27 15:45:00|9138.3|9135.9|9136.5|9134.1|9138.4|9136|9136.4|9134|73
1716825000000|2024-05-27 15:50:00|9136.6|9134.2|9136.1|9133.7|9136.9|9134.5|9134.7|9132.3|62
1716825300000|2024-05-27 15:55:00|9136|9133.6|9134.9|9132.5|9136.1|9133.7|9134.9|9132.5|43
1716825600000|2024-05-27 16:00:00|9134.7|9132.3|9134.1|9131.7|9134.7|9132.6|9133.8|9131.4|47
1716825900000|2024-05-27 16:05:00|9134.2|9131.8|9134.8|9132.4|9134.8|9132.4|9133.7|9131.3|64
1716826200000|2024-05-27 16:10:00|9134.9|9132.5|9135.1|9132.7|9135.1|9132.7|9134.3|9131.9|63
1716826500000|2024-05-27 16:15:00|9135|9132.6|9134.5|9132.1|9135.1|9132.7|9134.4|9132|86
1716826800000|2024-05-27 16:20:00|9134.4|9132|9135.8|9133.4|9136.1|9133.7|9133.9|9131.7|44
1716827100000|2024-05-27 16:25:00|9135.7|9133.3|9135.8|9133.4|9136.1|9133.7|9135.6|9133.2|29
1716827400000|2024-05-27 16:30:00|9135.7|9133.3|9135.7|9133.3|9135.8|9133.4|9134.8|9132.4|20
1716827700000|2024-05-27 16:35:00|9135.8|9133.4|9135.6|9133.2|9137.1|9134.7|9135.4|9133|60
1716828000000|2024-05-27 16:40:00|9135.4|9133|9136.3|9133.9|9136.5|9134.1|9135.1|9132.7|36
1716828300000|2024-05-27 16:45:00|9136.4|9134|9136.7|9134.3|9137.1|9134.7|9136.1|9133.7|30
1716828600000|2024-05-27 16:50:00|9137.2|9134.8|9137.2|9134.8|9137.4|9135|9137|9134.6|60
1716828900000|2024-05-27 16:55:00|9136.7|9134.3|9136.8|9134.4|9138.5|9136.1|9136.5|9134.1|67
1716829200000|2024-05-27 17:00:00|9136.9|9134.5|9137.2|9134.8|9137.5|9135.1|9136.7|9134.3|37
1716829500000|2024-05-27 17:05:00|9137.1|9134.7|9138|9135.6|9138.2|9135.8|9137.1|9134.7|32
1716829800000|2024-05-27 17:10:00|9138.1|9135.7|9138|9135.6|9138.1|9135.7|9138|9135.6|18
1716830100000|2024-05-27 17:15:00|9137.9|9135.5|9137.9|9135.5|9138.5|9136.1|9137.9|9135.5|24
1716830400000|2024-05-27 17:20:00|9137.7|9135.3|9136.8|9134.4|9137.7|9135.3|9136.6|9134.2|19
1716830700000|2024-05-27 17:25:00|9136.7|9134.3|9136|9133.6|9136.7|9134.3|9136|9133.6|28
1716831000000|2024-05-27 17:30:00|9136.1|9133.7|9135.8|9133.4|9136.3|9133.9|9135.5|9133.1|35
1716831300000|2024-05-27 17:35:00|9135.7|9133.3|9136.1|9133.7|9136.2|9133.8|9135.7|9133.3|20
1716831600000|2024-05-27 17:40:00|9136.2|9133.8|9136|9133.6|9136.2|9134.1|9135.5|9133.5|17
1716831900000|2024-05-27 17:45:00|9135.6|9134.1|9135.5|9134|9136.1|9134.1|9135.5|9133.3|16
1716832200000|2024-05-27 17:50:00|9135.6|9134.1|9135.4|9133.9|9136|9134.1|9135.2|9133.3|11
1716832500000|2024-05-27 17:55:00|9135.3|9133.8|9135.5|9134|9136.1|9134.2|9135.3|9133.6|44
1716832800000|2024-05-27 18:00:00|9135.6|9134.1|9136.1|9133.7|9136.2|9134.2|9135.5|9133.6|24
1716833100000|2024-05-27 18:05:00|9135.6|9134.1|9135.6|9134.1|9136.4|9134.1|9135.5|9133.6|14
1716833400000|2024-05-27 18:10:00|9135.5|9134|9136|9133.6|9136.1|9134.1|9135.5|9133.5|21
1716833700000|2024-05-27 18:15:00|9135.6|9134.1|9135.8|9133.4|9136|9134.1|9135.3|9133.2|16
1716834000000|2024-05-27 18:20:00|9135.9|9133.5|9135.8|9133.4|9135.9|9133.5|9135.7|9133.3|4
1716834300000|2024-05-27 18:25:00|9135.7|9133.3|9136|9133.6|9136.1|9133.7|9135.7|9133.3|19
1716834600000|2024-05-27 18:30:00|9136.1|9133.7|9136|9133.6|9136.2|9133.8|9135.8|9133.4|29
1716834900000|2024-05-27 18:35:00|9135.9|9133.5|9135.8|9133.4|9135.9|9133.5|9135.5|9133.1|73
1716835200000|2024-05-27 18:40:00|9136|9133.6|9135.6|9134.1|9136.2|9134.2|9135.6|9133.4|34
1716835500000|2024-05-27 18:45:00|9135.5|9134|9135.6|9134.1|9136.1|9134.1|9135.5|9133.5|22
1716835800000|2024-05-27 18:50:00|9135.5|9134|9135.7|9133.3|9136.1|9134.1|9135.5|9133.2|15
1716836100000|2024-05-27 18:55:00|9135.8|9133.4|9135.7|9133.3|9136.1|9134.2|9135.5|9133.3|13
1716836400000|2024-05-27 19:00:00|9135.8|9133.4|9136|9133.6|9136.1|9133.9|9135.3|9133.3|65
1716836700000|2024-05-27 19:05:00|9135.9|9133.5|9136|9133.6|9136.1|9134|9135.4|9133.4|53
1716837000000|2024-05-27 19:10:00|9135.9|9133.5|9135.6|9133.2|9135.9|9133.9|9135.4|9133|10
1716837300000|2024-05-27 19:15:00|9135.5|9133.1|9135.8|9133.4|9135.9|9133.9|9134.9|9133.1|14
1716837600000|2024-05-27 19:20:00|9135.9|9133.5|9135.9|9133.5|9135.9|9133.9|9135.4|9133.3|53
1716837900000|2024-05-27 19:25:00|9135.8|9133.4|9135.9|9133.5|9135.9|9133.5|9135.8|9133.4|50
1716838200000|2024-05-27 19:30:00|9135.8|9133.4|9135.9|9133.5|9135.9|9133.5|9135.8|9133.4|22
1716838500000|2024-05-27 19:35:00|9135.8|9133.4|9135.8|9133.4|9135.9|9133.5|9135.8|9133.4|19
1716838800000|2024-05-27 19:40:00|9135.9|9133.5|9135.9|9133.5|9135.9|9134|9135.3|9133.3|23
1716839100000|2024-05-27 19:45:00|9135.8|9133.4|9135.8|9133.4|9135.9|9134|9135.3|9133.4|18
1716839400000|2024-05-27 19:50:00|9135.4|9133.9|9135.8|9133.4|9135.9|9133.9|9135.3|9133.3|66
1716839700000|2024-05-27 19:55:00|9135.4|9133.9|9135.6|9133.2|9135.9|9134|9135.2|9133.2|28
1716840000000|2024-05-27 20:00:00|9135.7|9133.3|9135.7|9133.3|9136|9133.8|9135.2|9133.3|19
1716840300000|2024-05-27 20:05:00|9135.8|9133.4|9136.2|9134.7|9136.6|9134.7|9135.6|9133.3|28
1716840600000|2024-05-27 20:10:00|9136.6|9134.2|9136.4|9134|9136.8|9134.8|9136.1|9133.9|19
1716840900000|2024-05-27 20:15:00|9136|9133.6|9137.1|9134.7|9137.6|9135.2|9136|9133.6|32
1716841200000|2024-05-27 20:20:00|9137|9134.6|9137|9134.6|9137.1|9135.1|9136.5|9134.2|27
1716841500000|2024-05-27 20:25:00|9136.9|9134.5|9136.6|9134.2|9137.2|9135.2|9136.4|9134|36
1716841800000|2024-05-27 20:30:00|9136.7|9134.3|9136.6|9134.2|9136.8|9134.4|9136.6|9134.2|9
1716842100000|2024-05-27 20:35:00|9137.1|9134.7|9137.3|9134.9|9137.4|9135|9137.1|9134.7|8
1716842400000|2024-05-27 20:40:00|9137.1|9134.7|9137|9134.6|9137.1|9134.7|9137|9134.6|34
1716842700000|2024-05-27 20:45:00|9136.9|9134.5|9137.4|9135|9137.4|9135|9136.6|9134.2|31
1716843000000|2024-05-27 20:50:00|9137.3|9134.9|9138.1|9135|9139|9135.8|9137.3|9134.3|35
1716843300000|2024-05-27 20:55:00|9138.8|9134.2|9140.5|9134|9140.8|9134.3|9138.6|9132.1|55
1716843600000|2024-05-27 21:00:00|9140.1|9133.6|9140.4|9133.9|9140.4|9133.9|9140.1|9133.6|3
1716843900000|2024-05-27 21:05:00|9143|9136.5|9141.5|9135|9145.7|9139.2|9140.5|9134|302
1716844200000|2024-05-27 21:10:00|9141.4|9134.9|9139.6|9133.1|9143.3|9136.8|9139.6|9133.1|51
1716844500000|2024-05-27 21:15:00|9139.5|9133|9139.4|9132.9|9139.5|9133|9139.4|9132.9|10
1716844800000|2024-05-27 21:20:00|9139.7|9133.2|9139.8|9133.3|9142.9|9136.4|9139.2|9132.7|108
1716845100000|2024-05-27 21:25:00|9139.9|9133.4|9139.9|9133.4|9139.9|9133.4|9139.8|9133.3|7
1716845400000|2024-05-27 21:30:00|9139.6|9133.1|9140.2|9133.7|9143.6|9137.1|9139.6|9133.1|144
1716845700000|2024-05-27 21:35:00|9140.1|9133.6|9141.2|9134.7|9143.7|9137.2|9139.9|9133.4|704
1716846000000|2024-05-27 21:40:00|9141.1|9134.6|9141.9|9135.4|9143.9|9137.4|9140.6|9134.1|506
1716846300000|2024-05-27 21:45:00|9141.6|9135.1|9142.6|9136.1|9143|9136.5|9139.6|9133.1|257
1716846600000|2024-05-27 21:50:00|9142.5|9136|9140.9|9134.4|9144.4|9137.9|9137.9|9131.4|850
1716846900000|2024-05-27 21:55:00|9138.6|9132.1|9142.2|9135.7|9143.1|9136.6|9137.9|9131.4|965
1716847200000|2024-05-27 22:00:00|9141.9|9135.4|9138.1|9133.1|9141.9|9135.4|9137.8|9131.3|252
1716847500000|2024-05-27 22:05:00|9137.3|9133.8|9135.9|9133.4|9138|9134.7|9135.8|9133.1|53
1716847800000|2024-05-27 22:10:00|9135.8|9133.5|9135.4|9133|9136.3|9133.9|9135.1|9132.7|31
1716848100000|2024-05-27 22:15:00|9135.5|9133.1|9135.8|9133.4|9135.8|9133.4|9135.3|9132.9|30
1716848400000|2024-05-27 22:20:00|9135.7|9133.3|9136.6|9134.2|9136.8|9134.4|9135.7|9133.3|93
1716848700000|2024-05-27 22:25:00|9136.7|9134.3|9136.6|9134.2|9136.8|9134.4|9136.6|9134.2|22
1716849000000|2024-05-27 22:30:00|9136.7|9134.3|9136.8|9134.4|9136.9|9134.5|9136.3|9133.9|27
1716849300000|2024-05-27 22:35:00|9136.7|9134.3|9136.7|9134.3|9136.9|9134.5|9136.3|9133.9|31
1716849600000|2024-05-27 22:40:00|9136.4|9134|9135.8|9133.4|9136.4|9134|9135.7|9133.3|11
1716849900000|2024-05-27 22:45:00|9135.7|9133.3|9135.8|9133.4|9135.9|9133.5|9135.5|9133.1|20
1716850200000|2024-05-27 22:50:00|9135.9|9133.5|9135.9|9133.5|9135.9|9133.5|9135.4|9133|38
1716850500000|2024-05-27 22:55:00|9135.8|9133.4|9136.1|9133.7|9136.3|9133.9|9135.6|9133.2|35
1716850800000|2024-05-27 23:00:00|9136.2|9133.8|9135.8|9133.4|9136.2|9133.8|9135.2|9132.8|27
1716851100000|2024-05-27 23:05:00|9135.9|9133.5|9136.4|9134|9136.5|9134.1|9135.8|9133.4|15
1716851400000|2024-05-27 23:10:00|9136.2|9133.8|9136.2|9133.8|9136.8|9134.4|9135.8|9133.4|20
1716851700000|2024-05-27 23:15:00|9136.4|9134|9135.8|9133.4|9136.5|9134.1|9135.8|9133.4|13
1716852000000|2024-05-27 23:20:00|9135.7|9133.3|9135.6|9133.2|9136|9133.6|9135.4|9133|17
1716852300000|2024-05-27 23:25:00|9135.5|9133.1|9135.7|9133.3|9135.8|9133.4|9135.5|9133.1|22
1716852600000|2024-05-27 23:30:00|9135.8|9133.4|9135.8|9133.4|9135.8|9133.4|9135.6|9133.2|12
1716852900000|2024-05-27 23:35:00|9136|9133.6|9135.8|9133.4|9136|9133.6|9135.6|9133.2|10
1716853200000|2024-05-27 23:40:00|9135.9|9133.5|9135.8|9133.4|9136|9133.6|9135.7|9133.3|13
1716853500000|2024-05-27 23:45:00|9135.7|9133.3|9135.6|9133.2|9136|9133.6|9135.1|9133.1|21
1716853800000|2024-05-27 23:50:00|9135.3|9133.8|9135.4|9133.9|9135.9|9134|9134.9|9132.9|67
1716854100000|2024-05-27 23:55:00|9135.5|9134|9133.6|9132.1|9135.9|9134|9133.6|9131.5|127
1716854400000|2024-05-28 00:00:00|9133.7|9132.2|9131.8|9129.4|9134.8|9132.4|9130.9|9128.5|139
1716854700000|2024-05-28 00:05:00|9131.7|9129.3|9132.2|9129.8|9133.1|9130.7|9131.4|9129|120
1716855000000|2024-05-28 00:10:00|9132.6|9130.2|9131|9129.5|9132.6|9130.2|9131|9128.7|69
1716855300000|2024-05-28 00:15:00|9131.4|9129|9130.5|9129|9132.2|9130|9130.4|9128.6|82
1716855600000|2024-05-28 00:20:00|9131|9128.6|9131.4|9129|9133.1|9131|9129.3|9127.8|109
1716855900000|2024-05-28 00:25:00|9131.5|9129.1|9130.9|9128.5|9131.7|9129.9|9130.6|9128.5|45
1716856200000|2024-05-28 00:30:00|9131.1|9128.7|9130|9127.6|9131.1|9129.1|9129.3|9127.2|104
1716856500000|2024-05-28 00:35:00|9129.9|9127.5|9128.6|9126.2|9130.5|9128.1|9128.4|9126|113
1716856800000|2024-05-28 00:40:00|9128.5|9126.1|9128.9|9126.5|9129.1|9126.8|9127.1|9125|62
1716857100000|2024-05-28 00:45:00|9128.8|9126.4|9128.6|9127.1|9129.2|9127.2|9127.8|9125.9|124
1716857400000|2024-05-28 00:50:00|9128.8|9127.3|9128.7|9126.3|9130.3|9128|9128|9126.1|162
1716857700000|2024-05-28 00:55:00|9128.4|9126.9|9130.7|9128.3|9131|9128.9|9128.1|9126.4|111
1716858000000|2024-05-28 01:00:00|9131|9128.6|9129|9127.5|9131.2|9128.8|9128.2|9126.2|152
1716858300000|2024-05-28 01:05:00|9129.2|9127.7|9129|9126.6|9129.4|9127.7|9127.6|9126.1|109
1716858600000|2024-05-28 01:10:00|9128.9|9126.5|9128.9|9126.5|9129.8|9127.4|9127.2|9125.2|102
1716858900000|2024-05-28 01:15:00|9129|9126.6|9127.4|9125.9|9130|9127.6|9127.4|9125.5|132
1716859200000|2024-05-28 01:20:00|9127.5|9126|9127|9124.6|9128.2|9126.2|9126.7|9124.6|75
1716859500000|2024-05-28 01:25:00|9126.9|9124.5|9126.5|9125|9127.1|9125.1|9126.1|9124.1|45
1716859800000|2024-05-28 01:30:00|9126.4|9124.9|9124.1|9122.6|9126.7|9125|9123.8|9122.3|78
1716860100000|2024-05-28 01:35:00|9124|9122.5|9124.4|9122|9125.6|9123.4|9123.9|9122|96
1716860400000|2024-05-28 01:40:00|9124|9122.5|9123.5|9122|9124.9|9123.2|9123.4|9121.9|53
1716860700000|2024-05-28 01:45:00|9123.4|9121.9|9122.6|9120.2|9124.4|9122|9122.1|9120.1|146
1716861000000|2024-05-28 01:50:00|9122.5|9120.1|9123.3|9121.8|9123.7|9121.8|9122|9120.1|95
1716861300000|2024-05-28 01:55:00|9123.2|9121.7|9122.1|9120.6|9123.6|9121.7|9121.6|9120.1|66
1716861600000|2024-05-28 02:00:00|9122|9120.5|9121.2|9119.7|9122.6|9120.6|9121|9119|87
1716861900000|2024-05-28 02:05:00|9121.3|9119.8|9121.9|9119.5|9122|9119.9|9120.3|9118.8|113
1716862200000|2024-05-28 02:10:00|9121.5|9120|9121.7|9119.3|9121.8|9120.3|9121.1|9119.1|102
1716862500000|2024-05-28 02:15:00|9121.8|9119.4|9121.3|9119.8|9122.1|9120.4|9121|9119.2|80
1716862800000|2024-05-28 02:20:00|9121.7|9119.3|9122.7|9120.3|9122.8|9120.9|9120.1|9118.2|87
1716863100000|2024-05-28 02:25:00|9122.8|9120.4|9123|9121.5|9123.9|9121.6|9122.2|9120.2|61
1716863400000|2024-05-28 02:30:00|9122.9|9121.4|9122.5|9121|9124|9121.9|9122.4|9120.4|79
1716863700000|2024-05-28 02:35:00|9122.6|9121.1|9121|9119.5|9122.8|9121.2|9120.6|9119.1|62
1716864000000|2024-05-28 02:40:00|9120.9|9119.4|9120.7|9119.2|9121.8|9119.8|9120.2|9118.4|66
1716864300000|2024-05-28 02:45:00|9120.6|9119.1|9118.1|9116.6|9120.7|9119.2|9118|9116.4|90
1716864600000|2024-05-28 02:50:00|9118.2|9116.7|9118.4|9116.9|9118.9|9117.4|9118|9116.5|52
1716864900000|2024-05-28 02:55:00|9118.3|9116.8|9120.2|9118.7|9121.3|9119.8|9118.3|9116.8|77
1716865200000|2024-05-28 03:00:00|9120.1|9118.6|9120.6|9118.2|9120.9|9119.4|9119.8|9117.8|67
1716865500000|2024-05-28 03:05:00|9120.5|9118.1|9120.6|9119.1|9121.6|9119.9|9119.8|9117.4|118
1716865800000|2024-05-28 03:10:00|9120.5|9119|9121|9119.5|9121.7|9119.7|9120.3|9118.4|74
1716866100000|2024-05-28 03:15:00|9120.9|9119.4|9121|9119.5|9122.2|9120.2|9120.7|9119.1|84
1716866400000|2024-05-28 03:20:00|9121.1|9119.6|9120.1|9118.6|9122.5|9120.8|9120.1|9118.5|91
1716866700000|2024-05-28 03:25:00|9120.2|9118.7|9120|9118.5|9121.4|9119.5|9119.7|9117.6|81
1716867000000|2024-05-28 03:30:00|9120.1|9118.6|9119.5|9118|9120.2|9118.7|9119.1|9117.4|58
1716867300000|2024-05-28 03:35:00|9119.6|9118.1|9119.9|9117.5|9120.8|9118.4|9119.4|9117.1|79
1716867600000|2024-05-28 03:40:00|9119.8|9117.4|9120.6|9118.2|9120.9|9118.5|9119.5|9117.4|119
1716867900000|2024-05-28 03:45:00|9120.7|9118.3|9120.4|9118|9120.8|9118.4|9120.1|9117.7|113
1716868200000|2024-05-28 03:50:00|9120.3|9117.9|9120.4|9118|9121.2|9119|9120.3|9117.9|95
1716868500000|2024-05-28 03:55:00|9120|9118.5|9120.3|9118.8|9121.1|9119.1|9120|9118.1|54
1716868800000|2024-05-28 04:00:00|9120.2|9118.7|9120.3|9118.8|9120.4|9118.9|9119.4|9117.9|57
1716869100000|2024-05-28 04:05:00|9120.4|9118.9|9120.6|9119.1|9121|9119.2|9120.2|9118.3|90
1716869400000|2024-05-28 04:10:00|9120.3|9118.8|9121|9118.6|9122.3|9120|9120.2|9118.3|67
1716869700000|2024-05-28 04:15:00|9120.9|9118.5|9119.4|9117.9|9121|9119.2|9119.2|9117.7|38
1716870000000|2024-05-28 04:20:00|9119.3|9117.8|9119.5|9118|9119.6|9118.1|9119|9117.5|45
1716870300000|2024-05-28 04:25:00|9119.6|9118.1|9119.7|9118.2|9120.2|9118.7|9119.2|9117.3|40
1716870600000|2024-05-28 04:30:00|9120.1|9117.7|9120.3|9117.9|9120.6|9118.2|9119.4|9117|72
1716870900000|2024-05-28 04:35:00|9120.2|9117.8|9121.1|9118.7|9121.2|9118.8|9118.8|9116.4|77
1716871200000|2024-05-28 04:40:00|9121.2|9118.8|9121.4|9119|9121.6|9119.7|9120.2|9118.2|76
1716871500000|2024-05-28 04:45:00|9121.5|9119.1|9121.4|9119.9|9122|9119.9|9120.9|9118.9|53
1716871800000|2024-05-28 04:50:00|9121.3|9119.8|9121.2|9118.8|9122|9120|9121|9118.8|114
1716872100000|2024-05-28 04:55:00|9121|9118.6|9121.8|9119.4|9122.1|9119.7|9121|9118.6|113
1716872400000|2024-05-28 05:00:00|9121.9|9119.5|9120.1|9118.6|9122.4|9120.8|9120.1|9118.5|74
1716872700000|2024-05-28 05:05:00|9120.2|9118.7|9120.7|9118.3|9121|9119.5|9120.2|9118|36
1716873000000|2024-05-28 05:10:00|9120.6|9118.2|9120.2|9118.7|9120.7|9119.1|9119.4|9117.9|75
1716873300000|2024-05-28 05:15:00|9120.3|9118.8|9119.2|9117.7|9120.6|9118.8|9119.2|9117.5|51
1716873600000|2024-05-28 05:20:00|9119.4|9117.9|9121.5|9120|9122.4|9120.4|9119.4|9117.5|62
1716873900000|2024-05-28 05:25:00|9121.6|9120.1|9120.5|9119|9122|9120.2|9120.2|9118.4|88
1716874200000|2024-05-28 05:30:00|9120.7|9119.2|9121.8|9120.3|9122.1|9120.6|9120.3|9118.8|76
1716874500000|2024-05-28 05:35:00|9121.9|9120.4|9121.2|9119.7|9123.1|9121.2|9121.2|9119.7|79
1716874800000|2024-05-28 05:40:00|9121.4|9119.9|9121.2|9119.7|9122.4|9120.5|9120.6|9118.8|68
1716875100000|2024-05-28 05:45:00|9121.3|9119.8|9121.1|9118.7|9122.1|9120.6|9120.8|9118.7|79
1716875400000|2024-05-28 05:50:00|9121.2|9118.8|9122.9|9121.4|9122.9|9121.4|9120.5|9118.6|45
1716875700000|2024-05-28 05:55:00|9123.2|9120.8|9123.3|9121.8|9123.8|9121.9|9122.2|9120.4|85
1716876000000|2024-05-28 06:00:00|9123.4|9121.9|9121.7|9120.2|9124|9121.9|9121.2|9119.3|154
1716876300000|2024-05-28 06:05:00|9121.8|9120.3|9125.5|9124|9126|9124.3|9121.7|9120.1|157
1716876600000|2024-05-28 06:10:00|9125.4|9123.9|9121.8|9120.3|9125.8|9124.2|9121.3|9119.8|131
1716876900000|2024-05-28 06:15:00|9121.7|9120.2|9121.3|9119.8|9122.9|9121.4|9121.1|9119.6|86
1716877200000|2024-05-28 06:20:00|9121.7|9119.3|9120.3|9118.8|9121.7|9119.5|9119.1|9117.6|112
1716877500000|2024-05-28 06:25:00|9120.4|9118.9|9120.7|9119.2|9121.6|9120.1|9120.1|9118.4|78
1716877800000|2024-05-28 06:30:00|9120.6|9119.1|9121.3|9118.9|9121.4|9119.9|9120.3|9118|109
1716878100000|2024-05-28 06:35:00|9121.2|9118.8|9120.9|9118.5|9121.4|9119.3|9119|9116.6|136
1716878400000|2024-05-28 06:40:00|9120.8|9118.4|9121|9118.6|9121.7|9119.7|9120.4|9118.2|101
1716878700000|2024-05-28 06:45:00|9120.9|9118.5|9121.1|9119.6|9122.5|9120.1|9120.5|9118.3|84
1716879000000|2024-05-28 06:50:00|9121|9119.5|9120.4|9118|9121|9119.5|9119.4|9117.9|77
1716879300000|2024-05-28 06:55:00|9120.5|9118.1|9124.3|9121.9|9124.3|9121.9|9120.4|9118|144
1716879600000|2024-05-28 07:00:00|9124.4|9122|9121.9|9120.4|9124.4|9122|9120.1|9118.6|223
1716879900000|2024-05-28 07:05:00|9121.5|9120|9120.7|9119.2|9122.1|9120.6|9119.9|9118.4|167
1716880200000|2024-05-28 07:10:00|9120.3|9118.8|9123.2|9120.8|9123.3|9121.2|9120.3|9118.8|109
1716880500000|2024-05-28 07:15:00|9123.3|9120.9|9120.3|9117.9|9123.8|9121.9|9119.6|9117.2|186
1716880800000|2024-05-28 07:20:00|9120.2|9117.8|9121.4|9119.9|9122|9120.5|9119.8|9117.7|155
1716881100000|2024-05-28 07:25:00|9121.3|9119.8|9119.7|9118.2|9121.3|9119.8|9119.5|9118|146
1716881400000|2024-05-28 07:30:00|9119.8|9118.3|9118.3|9116.8|9120|9118.5|9118.2|9116.2|117
1716881700000|2024-05-28 07:35:00|9118.4|9116.9|9119|9117.5|9119.1|9117.6|9116.7|9115.2|112
1716882000000|2024-05-28 07:40:00|9118.9|9117.4|9115.3|9113.8|9119|9117.5|9114.7|9112.9|143
1716882300000|2024-05-28 07:45:00|9115.4|9113.9|9115.5|9114|9117.2|9115.5|9115.3|9113.3|105
1716882600000|2024-05-28 07:50:00|9116|9114.5|9113.3|9111.8|9116.2|9114.7|9113.1|9111.6|109
1716882900000|2024-05-28 07:55:00|9113.2|9111.7|9115|9113.5|9115|9113.5|9112.9|9111.4|86
1716883200000|2024-05-28 08:00:00|9115.1|9113.6|9115.3|9113.8|9116.6|9115.1|9114.9|9113.4|119
1716883500000|2024-05-28 08:05:00|9115.2|9113.7|9116.7|9114.3|9116.9|9114.9|9114|9112.5|118
1716883800000|2024-05-28 08:10:00|9116.8|9114.4|9115.7|9114.2|9117.2|9114.9|9114.6|9113|155
1716884100000|2024-05-28 08:15:00|9115.8|9114.3|9114.8|9113.3|9116|9114.5|9113.7|9112.2|92
1716884400000|2024-05-28 08:20:00|9114.9|9113.4|9116|9114.5|9117|9114.9|9114|9112.5|135
1716884700000|2024-05-28 08:25:00|9116.4|9114|9112.7|9111.2|9116.5|9114.5|9112.4|9110.9|149
1716885000000|2024-05-28 08:30:00|9112.6|9111.1|9112|9110.5|9112.9|9111.4|9111.8|9109.9|141
1716885300000|2024-05-28 08:35:00|9111.8|9110.3|9114.4|9112.9|9114.6|9113|9111|9109.5|117
1716885600000|2024-05-28 08:40:00|9114.3|9112.8|9115.6|9113.2|9116.9|9114.8|9114.3|9112.7|179
1716885900000|2024-05-28 08:45:00|9115.5|9113.1|9117.8|9116.3|9120|9118|9115.1|9113.1|198
1716886200000|2024-05-28 08:50:00|9118.5|9117|9118.8|9117.3|9119.8|9117.7|9116.9|9115.4|146
1716886500000|2024-05-28 08:55:00|9118.7|9117.2|9121.2|9119.7|9121.3|9119.8|9118.7|9117.2|160
1716886800000|2024-05-28 09:00:00|9121.8|9119.4|9122|9120.5|9122.6|9120.6|9118.9|9116.9|172
1716887100000|2024-05-28 09:05:00|9122.1|9120.6|9121.2|9118.8|9122.8|9120.6|9119.6|9117.5|151
1716887400000|2024-05-28 09:10:00|9121.3|9118.9|9119.4|9117.9|9121.8|9119.4|9119.4|9117.4|78
1716887700000|2024-05-28 09:15:00|9119.8|9117.4|9119.4|9117|9120|9118.4|9118.2|9116.3|118
1716888000000|2024-05-28 09:20:00|9119.5|9117.1|9120.3|9117.9|9121.7|9119.4|9119.4|9117|122
1716888300000|2024-05-28 09:25:00|9120.2|9117.8|9120.7|9118.3|9121.4|9119.3|9118.9|9117.4|111
1716888600000|2024-05-28 09:30:00|9120.5|9118.1|9119.5|9118|9120.6|9119.1|9118.3|9116.8|115
1716888900000|2024-05-28 09:35:00|9119.3|9117.8|9117.5|9116|9119.4|9117.9|9116.5|9115|138
1716889200000|2024-05-28 09:40:00|9117.4|9115.9|9115.4|9113.9|9117.7|9116.2|9115.3|9113.8|101
1716889500000|2024-05-28 09:45:00|9115.2|9113.7|9112.2|9110.7|9115.9|9114|9112.1|9110.5|154
1716889800000|2024-05-28 09:50:00|9112.1|9110.6|9108.4|9106.9|9112.2|9110.7|9107.9|9106|154
1716890100000|2024-05-28 09:55:00|9108.5|9107|9106.9|9105.4|9108.8|9107.3|9106.2|9104.7|130
1716890400000|2024-05-28 10:00:00|9106.8|9105.3|9108.4|9106.9|9108.6|9107.1|9106.1|9104.6|98
1716890700000|2024-05-28 10:05:00|9108.3|9106.8|9108.2|9106.7|9108.8|9107.3|9107.5|9106|87
1716891000000|2024-05-28 10:10:00|9108.3|9106.8|9109.1|9107.6|9109.7|9108.1|9107|9105.5|142
1716891300000|2024-05-28 10:15:00|9109|9107.5|9108.2|9106.7|9109.2|9107.7|9107.1|9105.6|116
1716891600000|2024-05-28 10:20:00|9108.1|9106.6|9106.1|9104.6|9108.4|9106.9|9105.8|9104.3|143
1716891900000|2024-05-28 10:25:00|9106.2|9104.7|9106.1|9104.6|9107.6|9106.1|9105|9103.5|96
1716892200000|2024-05-28 10:30:00|9106|9104.5|9107.7|9105.3|9107.9|9106.1|9106|9104.5|92
1716892500000|2024-05-28 10:35:00|9107.6|9105.2|9107|9105.5|9109.6|9107.9|9106.7|9105.1|130
1716892800000|2024-05-28 10:40:00|9107.1|9105.6|9105.7|9104.2|9107.2|9105.7|9105.7|9104.2|69
1716893100000|2024-05-28 10:45:00|9105.8|9104.3|9107.2|9105.7|9107.2|9105.7|9105.3|9103.8|75
1716893400000|2024-05-28 10:50:00|9107.3|9105.8|9106.2|9104.7|9107.5|9106|9105.8|9104.3|66
1716893700000|2024-05-28 10:55:00|9106.4|9104.9|9108.3|9106.8|9109.1|9107.6|9106.3|9104.8|95
1716894000000|2024-05-28 11:00:00|9108.2|9106.7|9107|9105.5|9108.4|9106.9|9106.7|9105.2|149
1716894300000|2024-05-28 11:05:00|9106.9|9105.4|9102.2|9100.7|9106.9|9105.4|9102.1|9100.1|152
1716894600000|2024-05-28 11:10:00|9102.1|9100.6|9101.3|9099.8|9104.3|9102.3|9101.2|9099.7|123
1716894900000|2024-05-28 11:15:00|9101.6|9100.1|9100.6|9099.1|9102.5|9100.3|9099.5|9097.7|187
1716895200000|2024-05-28 11:20:00|9100.7|9099.2|9103|9101.5|9103.8|9101.9|9100.7|9099.2|161
1716895500000|2024-05-28 11:25:00|9102.8|9101.3|9104.3|9101.9|9104.3|9102.7|9102.4|9100.9|100
1716895800000|2024-05-28 11:30:00|9104.2|9101.8|9104.9|9103.4|9105.2|9103.7|9103.2|9101.7|134
1716896100000|2024-05-28 11:35:00|9104.8|9103.3|9104.4|9102|9105.6|9104.1|9104.3|9102|86
1716896400000|2024-05-28 11:40:00|9104.1|9101.7|9103.9|9101.5|9104.2|9102.4|9103|9101|116
1716896700000|2024-05-28 11:45:00|9103.5|9102|9104.8|9103.3|9106.3|9104.1|9103.4|9101.9|103
1716897000000|2024-05-28 11:50:00|9104.7|9103.2|9104.4|9102.9|9104.7|9103.2|9103|9101.4|117
1716897300000|2024-05-28 11:55:00|9104.5|9103|9105.3|9102.9|9106.2|9104.1|9104.3|9102.2|137
1716897600000|2024-05-28 12:00:00|9105.4|9103|9106|9103.6|9107.2|9105.7|9104.9|9102.5|215
1716897900000|2024-05-28 12:05:00|9105.8|9103.4|9106|9103.6|9107.6|9105.6|9104.6|9102.8|193
1716898200000|2024-05-28 12:10:00|9105.7|9104.2|9103.3|9101.8|9105.8|9104.3|9103.3|9101.3|198
1716898500000|2024-05-28 12:15:00|9103.2|9101.7|9102.3|9100.8|9103.7|9102.2|9101.6|9100.1|165
1716898800000|2024-05-28 12:20:00|9102.2|9100.7|9103.4|9101.9|9103.9|9102.4|9099|9097.5|211
1716899100000|2024-05-28 12:25:00|9103.3|9101.8|9104.3|9102.8|9105.8|9104.3|9103|9101.5|148
1716899400000|2024-05-28 12:30:00|9104.4|9102.9|9100|9098.5|9104.5|9103|9099.9|9098.4|169
1716899700000|2024-05-28 12:35:00|9100.1|9098.6|9092.6|9090.2|9100.2|9098.7|9092.1|9089.7|301
1716900000000|2024-05-28 12:40:00|9092.7|9090.3|9087.4|9085.9|9092.7|9090.3|9086.4|9084.6|313
1716900300000|2024-05-28 12:45:00|9087.3|9085.8|9092.6|9091.1|9092.8|9091.3|9086.5|9085|299
1716900600000|2024-05-28 12:50:00|9092.7|9091.2|9096|9093.6|9096.1|9094.6|9091.8|9090.3|206
1716900900000|2024-05-28 12:55:00|9096.3|9093.9|9100.6|9099.1|9100.6|9099.1|9096.3|9093.9|206
1716901200000|2024-05-28 13:00:00|9100.5|9099|9101.1|9099.6|9102.9|9101.4|9099.8|9098.2|211
1716901500000|2024-05-28 13:05:00|9101.4|9099.9|9098.3|9096.8|9102.4|9100.9|9097.8|9096.3|237
1716901800000|2024-05-28 13:10:00|9098.6|9097.1|9100.2|9097.8|9100.4|9098.3|9097.7|9095.3|193
1716902100000|2024-05-28 13:15:00|9100.1|9097.7|9095.2|9093.7|9100.8|9098.4|9095.1|9093.6|252
1716902400000|2024-05-28 13:20:00|9095.3|9093.8|9096.2|9094.7|9097.6|9096.1|9094.1|9092.6|280
1716902700000|2024-05-28 13:25:00|9096.3|9094.8|9097.5|9096|9099.3|9097.8|9096.1|9094.6|267
1716903000000|2024-05-28 13:30:00|9097.4|9095.9|9101|9099.5|9101.9|9099.7|9097.3|9095.8|231
1716903300000|2024-05-28 13:35:00|9101.1|9099.6|9102.2|9100.7|9104.7|9103.2|9100.4|9098.9|300
1716903600000|2024-05-28 13:40:00|9102.3|9100.8|9102.3|9100.8|9103.2|9101.6|9099.9|9098.4|279
1716903900000|2024-05-28 13:45:00|9102.4|9100.9|9102.1|9100.6|9104.1|9102.6|9100|9098|360
1716904200000|2024-05-28 13:50:00|9102.5|9100.1|9102.4|9100|9103.8|9101.4|9100.2|9098.2|326
1716904500000|2024-05-28 13:55:00|9102.6|9100.2|9107.6|9105.2|9108.4|9106|9101.6|9099.9|338
1716904800000|2024-05-28 14:00:00|9107.4|9105|9114.3|9111.9|9115.3|9113.3|9107.4|9105|547
1716905100000|2024-05-28 14:05:00|9114.2|9111.8|9114.1|9111.7|9116.6|9114.2|9112.6|9110.2|476
1716905400000|2024-05-28 14:10:00|9114|9111.6|9113.5|9111.1|9115|9112.6|9111.9|9109.5|347
1716905700000|2024-05-28 14:15:00|9113.6|9111.2|9115.4|9113|9117.6|9115.2|9113.6|9111.2|295
1716906000000|2024-05-28 14:20:00|9115.6|9113.2|9115.6|9113.2|9118.3|9115.9|9115|9112.8|253
1716906300000|2024-05-28 14:25:00|9115.5|9113.1|9114.4|9112|9116|9113.6|9113.1|9110.7|258
1716906600000|2024-05-28 14:30:00|9114|9112.5|9115.9|9114.4|9116.4|9114.9|9113.8|9112.3|224
1716906900000|2024-05-28 14:35:00|9115.8|9114.3|9115.5|9114|9116.5|9115|9113.7|9112.2|210
1716907200000|2024-05-28 14:40:00|9115.4|9113.9|9111.5|9110|9115.5|9114|9109.4|9107.9|224
1716907500000|2024-05-28 14:45:00|9111.4|9109.9|9109.4|9107.9|9112.9|9111.4|9107.6|9106.1|242
1716907800000|2024-05-28 14:50:00|9109.3|9107.8|9100.4|9098.9|9109.4|9107.9|9099.8|9098.3|339
1716908100000|2024-05-28 14:55:00|9100.2|9098.7|9103.6|9101.2|9103.7|9101.7|9099.8|9097.5|380
1716908400000|2024-05-28 15:00:00|9103.7|9101.3|9106.8|9105.3|9107.9|9105.8|9103.5|9101.3|294
1716908700000|2024-05-28 15:05:00|9107.3|9104.9|9107.1|9104.7|9109|9107.1|9105.8|9104|219
1716909000000|2024-05-28 15:10:00|9107.2|9104.8|9107.6|9106.1|9108.8|9106.7|9106.8|9104.7|177
1716909300000|2024-05-28 15:15:00|9107.5|9106|9107.9|9106.4|9109.5|9108|9106.5|9105|167
1716909600000|2024-05-28 15:20:00|9107.8|9106.3|9107.6|9106.1|9108.7|9107.2|9107.1|9105.6|181
1716909900000|2024-05-28 15:25:00|9107.5|9106|9109.9|9108.4|9110.4|9108.4|9107|9105.5|145
1716910200000|2024-05-28 15:30:00|9110.3|9107.9|9109.5|9108|9110.4|9108.9|9106.9|9105.4|210
1716910500000|2024-05-28 15:35:00|9109.4|9107.9|9109.7|9108.2|9110.8|9109.3|9108.5|9107|201
1716910800000|2024-05-28 15:40:00|9109.6|9108.1|9110.5|9109|9110.5|9109|9108.2|9106.7|131
1716911100000|2024-05-28 15:45:00|9110.3|9108.8|9107.9|9106.4|9110.7|9109.2|9107.8|9106.3|131
1716911400000|2024-05-28 15:50:00|9108|9106.5|9107.8|9106.3|9109.1|9107.6|9107.1|9105.6|190
1716911700000|2024-05-28 15:55:00|9107.9|9106.4|9107|9105.5|9108.5|9107|9106.6|9105.1|135
1716912000000|2024-05-28 16:00:00|9107.1|9105.6|9107.7|9106.2|9107.9|9106.4|9106.6|9105.1|113
1716912300000|2024-05-28 16:05:00|9107.8|9106.3|9108.7|9107.2|9110.7|9109.2|9107.8|9106.3|136
1716912600000|2024-05-28 16:10:00|9108.6|9107.1|9107.6|9106.1|9108.6|9107.1|9106.6|9105.1|130
1716912900000|2024-05-28 16:15:00|9108.1|9106.6|9111.8|9110.3|9112.6|9111.1|9108.1|9106.6|163
1716913200000|2024-05-28 16:20:00|9111.9|9110.4|9110.4|9108.9|9112.7|9111.2|9110.3|9108.8|119
1716913500000|2024-05-28 16:25:00|9110.5|9109|9110.8|9109.3|9112.6|9111.1|9110.5|9109|61
1716913800000|2024-05-28 16:30:00|9110.7|9109.2|9110.8|9109.3|9111.4|9109.9|9109.1|9107.6|107
1716914100000|2024-05-28 16:35:00|9110.6|9109.1|9109.3|9107.8|9110.6|9109.1|9109|9107.5|91
1716914400000|2024-05-28 16:40:00|9109.4|9107.9|9110.4|9108.9|9111.1|9109.6|9109.4|9107.9|79
1716914700000|2024-05-28 16:45:00|9110.3|9108.8|9111.6|9110.1|9111.7|9110.2|9109.6|9108.1|86
1716915000000|2024-05-28 16:50:00|9111.5|9110|9112.5|9110.1|9112.6|9110.6|9110.8|9109.3|115
1716915300000|2024-05-28 16:55:00|9112.4|9110|9111|9109.5|9112.5|9110.4|9110.8|9109.3|85
1716915600000|2024-05-28 17:00:00|9110.9|9109.4|9116.3|9114.8|9116.9|9115|9110.5|9109|283
1716915900000|2024-05-28 17:05:00|9116.2|9114.7|9114.7|9113.2|9116.3|9114.8|9114|9112|210
1716916200000|2024-05-28 17:10:00|9114.8|9113.3|9115.2|9113.7|9116.2|9114.2|9113.8|9111.9|180
1716916500000|2024-05-28 17:15:00|9115.3|9113.8|9114.2|9112.7|9116.6|9114.7|9114.2|9112.7|173
1716916800000|2024-05-28 17:20:00|9114.1|9112.6|9114.5|9112.1|9115.8|9114|9112.7|9110.8|142
1716917100000|2024-05-28 17:25:00|9114.6|9112.2|9113|9111.5|9115.4|9113|9112|9110.3|151
1716917400000|2024-05-28 17:30:00|9112.9|9111.4|9114.6|9113.1|9115.4|9113.3|9112.5|9110.9|161
1716917700000|2024-05-28 17:35:00|9114.5|9113|9113.8|9112.3|9115.1|9113.3|9112.3|9110.3|157
1716918000000|2024-05-28 17:40:00|9113.9|9112.4|9115.9|9114.4|9116.8|9115.3|9113.9|9112|150
1716918300000|2024-05-28 17:45:00|9116|9114.5|9117.4|9115.9|9118.2|9116|9115.7|9113.9|185
1716918600000|2024-05-28 17:50:00|9117.5|9116|9117.2|9115.7|9119.7|9117.3|9116.8|9115|172
1716918900000|2024-05-28 17:55:00|9117.6|9115.2|9118.8|9116.4|9118.8|9116.6|9115.5|9113.9|149
1716919200000|2024-05-28 18:00:00|9118.7|9116.3|9118.8|9117.3|9121.1|9119|9118.7|9116.3|190
1716919500000|2024-05-28 18:05:00|9118.9|9117.4|9118.9|9116.5|9120.3|9118.4|9118.5|9116.5|130
1716919800000|2024-05-28 18:10:00|9118.6|9117.1|9121.6|9119.2|9122.1|9120.6|9118.6|9117.1|133
1716920100000|2024-05-28 18:15:00|9121.5|9119.1|9121.6|9120.1|9122.2|9120.1|9120.6|9118.4|101
1716920400000|2024-05-28 18:20:00|9121.7|9120.2|9123.9|9121.5|9124.2|9122.6|9121.4|9119.3|176
1716920700000|2024-05-28 18:25:00|9124|9121.6|9124|9122.5|9124.7|9122.6|9123.5|9121.3|109
1716921000000|2024-05-28 18:30:00|9124.1|9122.6|9124.5|9123|9125.8|9124.1|9123.2|9121.7|184
1716921300000|2024-05-28 18:35:00|9124.6|9123.1|9125|9123.5|9125.5|9124|9123.6|9121.6|152
1716921600000|2024-05-28 18:40:00|9124.9|9123.4|9124.3|9121.9|9124.9|9123.4|9122.7|9120.8|121
1716921900000|2024-05-28 18:45:00|9124.2|9121.8|9123.6|9122.1|9125.3|9123.6|9123.4|9121.5|175
1716922200000|2024-05-28 18:50:00|9123.7|9122.2|9124.5|9123|9126.1|9124|9123.5|9122|155
1716922500000|2024-05-28 18:55:00|9124.7|9123.2|9122.8|9121.3|9125.3|9123.5|9122.4|9120.7|130
1716922800000|2024-05-28 19:00:00|9122.7|9121.2|9122|9120.5|9123.3|9121.8|9121.4|9119.9|102
1716923100000|2024-05-28 19:05:00|9121.9|9120.4|9121.7|9120.2|9122.4|9120.9|9121.2|9119.7|98
1716923400000|2024-05-28 19:10:00|9121.6|9120.1|9121.9|9120.4|9122.9|9121.4|9121.3|9119.8|114
1716923700000|2024-05-28 19:15:00|9122|9120.5|9121.7|9120.2|9122.6|9121.1|9121.6|9120.1|68
1716924000000|2024-05-28 19:20:00|9121.9|9120.4|9121.2|9119.7|9122.6|9121.1|9121|9119.5|75
1716924300000|2024-05-28 19:25:00|9121.1|9119.6|9121.5|9120|9122|9120.5|9120.7|9118.9|90
1716924600000|2024-05-28 19:30:00|9121.4|9119.9|9120.8|9119.3|9121.9|9120.3|9120.5|9119|84
1716924900000|2024-05-28 19:35:00|9120.7|9119.2|9121.6|9120.1|9122.1|9120.1|9120.3|9118.8|98
1716925200000|2024-05-28 19:40:00|9121.7|9120.2|9120.8|9119.3|9122.4|9120.4|9120.6|9119.1|85
1716925500000|2024-05-28 19:45:00|9120.7|9119.2|9120.5|9119|9121.5|9120|9120.4|9118.9|53
1716925800000|2024-05-28 19:50:00|9120.9|9119.4|9120.3|9118.8|9121|9119.5|9119.9|9118|116
1716926100000|2024-05-28 19:55:00|9120.4|9118.9|9121.5|9119.1|9122.1|9120.5|9120.3|9118.7|109
1716926400000|2024-05-28 20:00:00|9121.7|9119.3|9122.3|9120.8|9122.4|9120.9|9121.1|9119.1|58
1716926700000|2024-05-28 20:05:00|9122.4|9120.9|9122.1|9120.6|9122.5|9121|9121.9|9120.4|31
1716927000000|2024-05-28 20:10:00|9122.2|9120.7|9123.1|9120.7|9123.3|9121.1|9122.1|9120.5|32
1716927300000|2024-05-28 20:15:00|9123|9120.6|9123.1|9120.7|9123.4|9121.5|9122.3|9120.2|69
1716927600000|2024-05-28 20:20:00|9123.2|9120.8|9122.6|9121.1|9123.2|9121.1|9122.5|9120.6|17
1716927900000|2024-05-28 20:25:00|9122.5|9121|9122.2|9120.7|9123|9121.2|9122.2|9120.4|35
1716928200000|2024-05-28 20:30:00|9122.1|9120.6|9122.8|9121.3|9123.3|9121.4|9122.1|9120.2|53
1716928500000|2024-05-28 20:35:00|9123.3|9120.9|9123.3|9120.9|9123.4|9121.4|9122.5|9120.7|37
1716928800000|2024-05-28 20:40:00|9123.5|9121.1|9124.3|9121.9|9124.4|9122|9123.4|9121|31
1716929100000|2024-05-28 20:45:00|9124.4|9122|9124.6|9122.2|9124.9|9122.5|9124.3|9121.9|19
1716929400000|2024-05-28 20:50:00|9124.5|9122.1|9125.9|9123.5|9126|9123.6|9124.5|9122.1|66
1716929700000|2024-05-28 20:55:00|9126.6|9122.7|9126.8|9122.5|9126.9|9122.8|9125.7|9121.6|107
1716930000000|2024-05-28 21:00:00|9126.9|9121.7|9125.2|9118.7|9126.9|9121.7|9125.1|9118.6|3
1716930300000|2024-05-28 21:05:00|9124|9117.5|9124.7|9118.2|9124.9|9118.4|9119.3|9112.8|1626
1716930600000|2024-05-28 21:10:00|9123|9116.5|9123.8|9117.3|9125.5|9119|9121.1|9114.6|931
1716930900000|2024-05-28 21:15:00|9123.7|9117.2|9125.3|9118.8|9126.1|9119.6|9123.4|9116.9|100
1716931200000|2024-05-28 21:20:00|9124|9117.5|9123.2|9116.7|9125.2|9118.7|9122.9|9116.4|37
1716931500000|2024-05-28 21:25:00|9123.4|9116.9|9124.5|9118|9125|9118.5|9122.7|9116.2|59
1716931800000|2024-05-28 21:30:00|9124.6|9118.1|9124.9|9118.4|9125.3|9118.8|9124|9117.5|135
1716932100000|2024-05-28 21:35:00|9124.6|9118.1|9124.8|9118.3|9125.6|9119.1|9123|9116.5|510
1716932400000|2024-05-28 21:40:00|9125.1|9118.6|9125.1|9118.6|9126|9119.5|9123.5|9117|636
1716932700000|2024-05-28 21:45:00|9125|9118.5|9124.5|9118|9126|9119.5|9123.2|9116.7|399
1716933000000|2024-05-28 21:50:00|9124.6|9118.1|9124.6|9118.1|9126.1|9119.6|9123.3|9116.8|493
1716933300000|2024-05-28 21:55:00|9124.5|9118|9125|9118.5|9127.2|9120.7|9123.5|9117|331
1716933600000|2024-05-28 22:00:00|9125.1|9118.6|9124.6|9119.9|9126.8|9120.7|9123.8|9117.3|156
1716933900000|2024-05-28 22:05:00|9123.8|9120.6|9123.4|9121|9123.8|9121|9123.4|9120.6|7
1716934200000|2024-05-28 22:10:00|9123.5|9121.1|9123.3|9120.9|9125.8|9123.4|9123.2|9120.8|34
1716934500000|2024-05-28 22:15:00|9123.4|9121|9123.7|9121.3|9123.8|9121.4|9123.1|9120.7|53
1716934800000|2024-05-28 22:20:00|9123.5|9121.1|9123.9|9121.5|9124.6|9122.2|9123.5|9121.1|42
1716935100000|2024-05-28 22:25:00|9124|9121.6|9124|9121.6|9124.1|9121.7|9123.9|9121.5|13
1716935400000|2024-05-28 22:30:00|9124.1|9121.7|9124.7|9122.3|9125|9122.6|9124|9121.6|31
1716935700000|2024-05-28 22:35:00|9124.8|9122.4|9124.8|9122.4|9124.9|9122.5|9124.4|9122|39
1716936000000|2024-05-28 22:40:00|9124.9|9122.5|9126|9123.6|9126.1|9123.7|9124.8|9122.4|42
1716936300000|2024-05-28 22:45:00|9125.8|9123.4|9125.6|9123.2|9125.9|9123.5|9125.6|9123.2|20
1716936600000|2024-05-28 22:50:00|9125.5|9123.1|9125.4|9123|9125.9|9123.5|9125.1|9122.7|22
1716936900000|2024-05-28 22:55:00|9124.9|9122.5|9124.1|9121.7|9125.5|9123.1|9124|9121.6|37
1716937200000|2024-05-28 23:00:00|9124|9121.6|9124.2|9121.8|9124.4|9122|9123.9|9121.5|47
1716937500000|2024-05-28 23:05:00|9124.1|9121.7|9124.6|9122.2|9124.6|9122.2|9124|9121.6|14
1716937800000|2024-05-28 23:10:00|9124.5|9122.1|9124.5|9122.1|9124.9|9122.5|9124.3|9121.9|25
1716938100000|2024-05-28 23:15:00|9124.6|9122.2|9124.4|9122|9124.8|9122.4|9124|9121.6|22
1716938400000|2024-05-28 23:20:00|9124.3|9121.9|9125|9122.6|9125.2|9122.8|9124.3|9121.9|45
1716938700000|2024-05-28 23:25:00|9125.1|9122.7|9125.6|9123.2|9125.6|9123.2|9125.1|9122.7|18
1716939000000|2024-05-28 23:30:00|9125.5|9123.1|9124.9|9122.5|9125.6|9123.2|9124.2|9121.8|31
1716939300000|2024-05-28 23:35:00|9125|9122.6|9124.9|9122.5|9125.2|9122.8|9124.7|9122.3|15
1716939600000|2024-05-28 23:40:00|9124.7|9122.3|9124.1|9121.7|9125|9122.6|9124|9121.6|19
1716939900000|2024-05-28 23:45:00|9124|9121.6|9124.4|9122|9124.4|9122|9123.4|9121|27
1716940200000|2024-05-28 23:50:00|9124.6|9122.2|9125.1|9122.7|9125.3|9122.9|9124.6|9122.2|33
1716940500000|2024-05-28 23:55:00|9125|9122.6|9124.8|9122.4|9125.7|9123.3|9124.7|9122.3|44
1716940800000|2024-05-29 00:00:00|9125.1|9122.7|9126|9123.6|9126.3|9123.9|9124.7|9122.3|122
1716941100000|2024-05-29 00:05:00|9125.9|9123.5|9127.6|9125.2|9127.6|9125.2|9125.4|9123.5|100
1716941400000|2024-05-29 00:10:00|9127.7|9125.3|9127.2|9124.8|9128.4|9126|9126.9|9124.5|57
1716941700000|2024-05-29 00:15:00|9127.1|9124.7|9126.3|9123.9|9127.2|9124.8|9126|9123.6|69
1716942000000|2024-05-29 00:20:00|9126.2|9123.8|9126|9123.6|9126.7|9124.3|9125.8|9123.4|54
1716942300000|2024-05-29 00:25:00|9126.3|9124.5|9127.7|9125.3|9127.8|9125.4|9126.2|9123.8|55
1716942600000|2024-05-29 00:30:00|9127.3|9125.8|9126.4|9124.9|9128|9126.5|9126.4|9124.7|82
1716942900000|2024-05-29 00:35:00|9126.8|9125.3|9126|9124.5|9127.7|9125.9|9125.9|9124.4|67
1716943200000|2024-05-29 00:40:00|9125.9|9124.4|9125.8|9124.3|9126.5|9125|9125.6|9123.8|92
1716943500000|2024-05-29 00:45:00|9125.9|9124.4|9125.6|9124.1|9126.6|9124.5|9125.4|9123.3|79
1716943800000|2024-05-29 00:50:00|9125.5|9124|9125|9123.5|9127.4|9125.6|9124.6|9122.7|107
1716944100000|2024-05-29 00:55:00|9124.7|9123.2|9125|9123.5|9126.3|9124|9124.7|9122.8|80
1716944400000|2024-05-29 01:00:00|9125.1|9123.6|9125.1|9123.6|9125.7|9124|9124.7|9122.7|86
1716944700000|2024-05-29 01:05:00|9124.9|9122.5|9123.9|9121.5|9125.1|9123.3|9123.3|9121.2|84
1716945000000|2024-05-29 01:10:00|9124|9121.6|9124.7|9122.3|9125.1|9122.7|9123.8|9121.4|83
1716945300000|2024-05-29 01:15:00|9124.8|9122.4|9123.7|9121.3|9125|9122.6|9123.7|9121.3|64
1716945600000|2024-05-29 01:20:00|9123.5|9121.1|9122.5|9120.1|9124.1|9121.7|9122|9119.6|95
1716945900000|2024-05-29 01:25:00|9122.4|9120|9122.7|9120.3|9122.7|9120.5|9121.4|9119|90
1716946200000|2024-05-29 01:30:00|9122.6|9120.2|9123.7|9122.2|9123.9|9122.4|9121.4|9119|174
1716946500000|2024-05-29 01:35:00|9123.8|9122.3|9123.9|9121.5|9124.3|9122.7|9123.3|9121.4|111
1716946800000|2024-05-29 01:40:00|9123.8|9121.4|9123.4|9121|9123.8|9121.4|9122.3|9119.9|95
1716947100000|2024-05-29 01:45:00|9123.5|9121.1|9121.9|9119.5|9123.6|9121.2|9121|9118.8|85
1716947400000|2024-05-29 01:50:00|9121.7|9119.3|9120.7|9118.3|9122.1|9120.1|9120.4|9118|96
1716947700000|2024-05-29 01:55:00|9120.8|9118.4|9121.5|9119.1|9121.6|9119.2|9119.7|9117.5|64
1716948000000|2024-05-29 02:00:00|9121.3|9119.8|9121.5|9120|9122.1|9120.2|9120.5|9119|57
1716948300000|2024-05-29 02:05:00|9121.4|9119.9|9123.7|9122.2|9123.7|9122.2|9121.4|9119.9|64
1716948600000|2024-05-29 02:10:00|9123.8|9122.3|9120.1|9118.6|9124|9122.3|9119.9|9118.1|64
1716948900000|2024-05-29 02:15:00|9120.2|9118.7|9121.1|9119.6|9121.6|9119.7|9119.5|9117.8|68
1716949200000|2024-05-29 02:20:00|9121|9119.5|9122|9119.6|9122.2|9120.3|9120.1|9118.4|58
1716949500000|2024-05-29 02:25:00|9122.1|9119.7|9121.5|9120|9122.5|9120.7|9121.4|9119.6|58
1716949800000|2024-05-29 02:30:00|9121.4|9119.9|9121.8|9120.3|9122.6|9120.6|9121.2|9119.7|49
1716950100000|2024-05-29 02:35:00|9121.7|9120.2|9122|9120.5|9123.5|9121.3|9121.4|9119.9|74
1716950400000|2024-05-29 02:40:00|9122.3|9120.8|9124.2|9121.8|9124.7|9122.5|9122.3|9120.5|53
1716950700000|2024-05-29 02:45:00|9124.3|9121.9|9125.6|9124.1|9126.1|9124.3|9124.1|9121.7|57
1716951000000|2024-05-29 02:50:00|9125.5|9124|9126.7|9124.3|9127.1|9125.1|9125.3|9123.8|40
1716951300000|2024-05-29 02:55:00|9126.8|9124.4|9127.2|9124.8|9127.7|9125.5|9126.2|9124.1|64
1716951600000|2024-05-29 03:00:00|9127.3|9124.9|9127.2|9125.7|9127.5|9125.8|9126.1|9124.6|63
1716951900000|2024-05-29 03:05:00|9127.3|9125.8|9127.1|9124.7|9128.3|9126.4|9127|9124.6|57
1716952200000|2024-05-29 03:10:00|9127.3|9124.9|9126.8|9125.3|9128|9125.9|9126.5|9124.6|60
1716952500000|2024-05-29 03:15:00|9126.9|9125.4|9127.2|9125.7|9127.7|9125.9|9126.2|9124.2|74
1716952800000|2024-05-29 03:20:00|9127.1|9125.6|9126.2|9124.7|9127.4|9125.6|9125.5|9123.6|57
1716953100000|2024-05-29 03:25:00|9126.3|9124.8|9126.1|9124.6|9126.9|9124.9|9125.7|9123.9|55
1716953400000|2024-05-29 03:30:00|9126.7|9124.3|9127|9124.6|9127|9124.8|9125.5|9123.6|62
1716953700000|2024-05-29 03:35:00|9126.9|9124.5|9126.3|9124.8|9127.4|9125|9126.2|9124.3|48
1716954000000|2024-05-29 03:40:00|9126.8|9124.4|9126.3|9124.8|9126.9|9124.9|9125.9|9124.1|58
1716954300000|2024-05-29 03:45:00|9126.8|9124.4|9126.8|9125.3|9127.1|9125.6|9126.3|9124.4|52
1716954600000|2024-05-29 03:50:00|9126.7|9125.2|9126.4|9124.9|9127.4|9125.9|9126.3|9124.8|56
1716954900000|2024-05-29 03:55:00|9126.3|9124.8|9126.6|9125.1|9126.7|9125.1|9125.8|9123.8|47
1716955200000|2024-05-29 04:00:00|9126.7|9125.2|9126.6|9125.1|9128.8|9126.6|9126.4|9124.9|53
1716955500000|2024-05-29 04:05:00|9126.7|9125.2|9127.5|9125.1|9127.6|9125.3|9126.3|9124.4|64
1716955800000|2024-05-29 04:10:00|9127.6|9125.2|9128|9125.6|9128|9125.6|9126.9|9124.8|34
1716956100000|2024-05-29 04:15:00|9127.9|9125.5|9127.7|9126.2|9128.1|9126.4|9127.5|9125.3|61
1716956400000|2024-05-29 04:20:00|9127.6|9126.1|9127.7|9125.3|9128|9126.1|9126.9|9124.9|25
1716956700000|2024-05-29 04:25:00|9127.6|9125.2|9126.9|9125.4|9127.7|9125.8|9126.9|9125.2|44
1716957000000|2024-05-29 04:30:00|9127|9125.5|9127.5|9126|9127.5|9126|9126.6|9124.5|47
1716957300000|2024-05-29 04:35:00|9127.6|9126.1|9126.6|9125.1|9128|9126.1|9126.6|9124.6|42
1716957600000|2024-05-29 04:40:00|9126.7|9125.2|9126.7|9125.2|9127.3|9125.2|9125.6|9124.1|45
1716957900000|2024-05-29 04:45:00|9126.8|9125.3|9126.6|9125.1|9127.2|9125.6|9126.3|9124.3|33
1716958200000|2024-05-29 04:50:00|9126.5|9125|9126.4|9124.9|9127.1|9125.1|9126.1|9124.3|57
1716958500000|2024-05-29 04:55:00|9126.5|9124.1|9125.9|9124.4|9126.5|9124.5|9124.8|9123.3|44
1716958800000|2024-05-29 05:00:00|9126.3|9123.9|9125.6|9123.2|9126.4|9124.4|9125|9123.2|54
1716959100000|2024-05-29 05:05:00|9125.2|9122.8|9124.3|9122.8|9125.9|9124|9124.2|9122.3|71
1716959400000|2024-05-29 05:10:00|9124.2|9122.7|9125|9122.6|9125|9123.1|9124|9121.9|46
1716959700000|2024-05-29 05:15:00|9124.9|9122.5|9125.2|9123.7|9126|9123.9|9124.2|9122|56
1716960000000|2024-05-29 05:20:00|9125.6|9123.2|9126|9123.6|9126.4|9124.1|9125|9123|52
1716960300000|2024-05-29 05:25:00|9125.9|9123.5|9126.6|9124.2|9126.7|9125|9125.8|9123.5|29
1716960600000|2024-05-29 05:30:00|9126.5|9124.1|9126|9123.6|9126.5|9124.1|9125|9123.2|72
1716960900000|2024-05-29 05:35:00|9125.9|9124.4|9125.9|9123.5|9126.2|9124.4|9125|9122.7|55
1716961200000|2024-05-29 05:40:00|9126|9123.6|9127.1|9124.7|9127.9|9125.5|9125.9|9123.5|49
1716961500000|2024-05-29 05:45:00|9126.9|9124.5|9126.1|9124.6|9127.7|9126.2|9126|9124.2|70
1716961800000|2024-05-29 05:50:00|9126.3|9124.8|9127.8|9125.4|9127.8|9125.7|9125.8|9124.3|58
1716962100000|2024-05-29 05:55:00|9127.7|9125.3|9127.6|9125.2|9127.7|9125.8|9126|9124.3|58
1716962400000|2024-05-29 06:00:00|9127.9|9125.5|9125.6|9124.1|9127.9|9125.5|9124.1|9122.6|129
1716962700000|2024-05-29 06:05:00|9125.7|9124.2|9122.8|9120.4|9125.7|9124.2|9120.3|9118.4|219
1716963000000|2024-05-29 06:10:00|9122.7|9120.3|9122.6|9120.2|9124.2|9121.8|9121.2|9118.8|158
1716963300000|2024-05-29 06:15:00|9122.7|9120.3|9124.8|9122.4|9125.3|9122.9|9122.7|9120.3|122
1716963600000|2024-05-29 06:20:00|9124.7|9122.3|9123.9|9122.4|9125.6|9123.2|9121.8|9119.6|131
1716963900000|2024-05-29 06:25:00|9123.8|9122.3|9123.4|9121|9125.2|9123.5|9122.5|9120.1|115
1716964200000|2024-05-29 06:30:00|9123.3|9120.9|9122.3|9120.8|9123.3|9121.5|9120.9|9119.1|123
1716964500000|2024-05-29 06:35:00|9122.7|9120.3|9123.1|9120.7|9124.1|9122.1|9121.5|9120|133
1716964800000|2024-05-29 06:40:00|9123|9120.6|9125.6|9123.2|9125.6|9123.3|9122.8|9120.4|106
1716965100000|2024-05-29 06:45:00|9125.5|9123.1|9123.8|9121.4|9125.5|9123.4|9123.6|9121.2|128
1716965400000|2024-05-29 06:50:00|9123.6|9121.2|9122.3|9120.8|9124.1|9121.7|9121.7|9119.9|109
1716965700000|2024-05-29 06:55:00|9122.2|9120.7|9123.2|9120.8|9123.9|9122|9121.2|9119.7|141
1716966000000|2024-05-29 07:00:00|9123.1|9121.7|9120.9|9119.4|9123.9|9122.3|9120.8|9119.1|212
1716966300000|2024-05-29 07:05:00|9121|9119.5|9122.7|9121.2|9125.1|9122.8|9120.9|9119|198
1716966600000|2024-05-29 07:10:00|9122.8|9121.3|9122.6|9121.1|9124.4|9122.6|9122|9120.3|165
1716966900000|2024-05-29 07:15:00|9122.7|9121.2|9119.5|9118|9123.2|9121.3|9118.9|9117.4|153
1716967200000|2024-05-29 07:20:00|9119.4|9117.9|9119.8|9118.3|9120.9|9118.7|9118.4|9116.7|166
1716967500000|2024-05-29 07:25:00|9119.9|9118.4|9122.5|9121|9123.8|9121.9|9119.9|9118.4|177
1716967800000|2024-05-29 07:30:00|9122.9|9120.5|9122.7|9121.2|9124.1|9122.4|9122.5|9120.5|192
1716968100000|2024-05-29 07:35:00|9122.8|9121.3|9122.2|9120.7|9123.9|9122|9121.9|9120.1|131
1716968400000|2024-05-29 07:40:00|9122.3|9120.8|9122|9119.6|9122.4|9120.8|9120.6|9119|140
1716968700000|2024-05-29 07:45:00|9121.9|9119.5|9120.5|9119|9122|9120|9119.6|9117.2|138
1716969000000|2024-05-29 07:50:00|9120.4|9118.9|9122.4|9120|9122.9|9120.5|9120.2|9118.7|161
1716969300000|2024-05-29 07:55:00|9123|9120.6|9120|9118.5|9123|9120.6|9120|9118.4|143
1716969600000|2024-05-29 08:00:00|9120.5|9118.1|9125.1|9122.7|9125.5|9123.1|9120|9117.6|489
1716969900000|2024-05-29 08:05:00|9125.2|9122.8|9128.7|9126.3|9133|9130.6|9124.9|9122.5|395
1716970200000|2024-05-29 08:10:00|9128.8|9126.4|9125.7|9123.3|9129.4|9127|9124.4|9122|290
1716970500000|2024-05-29 08:15:00|9125.8|9123.4|9128|9126.5|9129.6|9127.5|9124.5|9122.1|232
1716970800000|2024-05-29 08:20:00|9127.8|9126.3|9129.9|9127.5|9131.1|9129|9127.7|9125.9|242
1716971100000|2024-05-29 08:25:00|9130|9127.6|9132.1|9130.6|9133|9131.1|9128.7|9127.2|242
1716971400000|2024-05-29 08:30:00|9132.2|9130.7|9130.8|9128.4|9133.3|9130.9|9130.2|9127.8|147
1716971700000|2024-05-29 08:35:00|9130.7|9128.3|9130.9|9128.5|9131.5|9129.2|9129.9|9127.5|125
1716972000000|2024-05-29 08:40:00|9131|9128.6|9129.8|9127.4|9131.9|9129.5|9129.4|9127|118
1716972300000|2024-05-29 08:45:00|9129.7|9127.3|9130.4|9128|9131.4|9129|9128.5|9126.1|96
1716972600000|2024-05-29 08:50:00|9130.3|9128.8|9130.9|9128.5|9131.2|9128.9|9129.9|9127.7|115
1716972900000|2024-05-29 08:55:00|9131.1|9128.7|9128.1|9126.6|9131.1|9128.7|9127.8|9125.7|116
1716973200000|2024-05-29 09:00:00|9127.8|9126.3|9129.1|9127.6|9130|9127.9|9127.7|9125.3|162
1716973500000|2024-05-29 09:05:00|9129|9127.5|9128.5|9126.1|9130.4|9128|9128.5|9126.1|72
1716973800000|2024-05-29 09:10:00|9128.6|9126.2|9127.8|9125.4|9129.2|9127.6|9127.1|9124.7|129
1716974100000|2024-05-29 09:15:00|9127.7|9125.3|9126.4|9124|9127.8|9125.9|9124.8|9122.6|139
1716974400000|2024-05-29 09:20:00|9126|9124.5|9128.4|9126|9128.4|9126.5|9125.9|9123.8|180
1716974700000|2024-05-29 09:25:00|9128.3|9125.9|9127.3|9125.8|9128.9|9126.7|9126.5|9124.7|170
1716975000000|2024-05-29 09:30:00|9127.2|9125.7|9127.2|9125.7|9129.1|9127.1|9127|9125.1|132
1716975300000|2024-05-29 09:35:00|9127.3|9125.8|9127|9125.5|9128.3|9126.8|9127|9124.8|134
1716975600000|2024-05-29 09:40:00|9126.9|9125.4|9126|9124.5|9127.2|9125.4|9125.2|9123.5|99
1716975900000|2024-05-29 09:45:00|9126.1|9124.6|9127.9|9126.4|9128.8|9126.8|9125.4|9123.9|151
1716976200000|2024-05-29 09:50:00|9128.4|9126|9126.3|9123.9|9128.9|9127.4|9125.7|9123.6|145
1716976500000|2024-05-29 09:55:00|9126.4|9124|9127.9|9126.4|9128.8|9126.6|9126|9123.9|123
1716976800000|2024-05-29 10:00:00|9127.8|9126.3|9130.1|9127.7|9130.7|9128.3|9127.8|9125.4|134
1716977100000|2024-05-29 10:05:00|9130|9127.6|9129.7|9127.3|9130.6|9128.2|9127.7|9125.5|100
1716977400000|2024-05-29 10:10:00|9129.6|9127.2|9129|9127.5|9130.7|9128.6|9129|9126.9|99
1716977700000|2024-05-29 10:15:00|9129.5|9127.1|9129.9|9127.5|9130.7|9128.8|9128.2|9125.9|129
1716978000000|2024-05-29 10:20:00|9129.8|9127.4|9131.8|9129.4|9131.9|9129.8|9129.1|9127|85
1716978300000|2024-05-29 10:25:00|9131.7|9129.3|9132.6|9130.2|9133|9130.8|9131.6|9129.2|90
1716978600000|2024-05-29 10:30:00|9132.2|9130.7|9134.2|9132.7|9135|9133|9132.2|9130.6|139
1716978900000|2024-05-29 10:35:00|9134.3|9132.8|9135.6|9133.2|9135.6|9133.6|9133.8|9132|67
1716979200000|2024-05-29 10:40:00|9134.9|9132.5|9132.9|9130.5|9135|9132.6|9132.5|9130.3|102
1716979500000|2024-05-29 10:45:00|9133|9130.6|9133.2|9131.7|9133.3|9131.7|9132.1|9130|101
1716979800000|2024-05-29 10:50:00|9133.1|9131.6|9131.8|9130.3|9133.3|9131.6|9131.7|9129.6|93
1716980100000|2024-05-29 10:55:00|9131.7|9130.2|9135.1|9132.7|9135.2|9132.8|9131|9129.5|120
1716980400000|2024-05-29 11:00:00|9135.2|9132.8|9136|9133.6|9136.8|9134.6|9134.7|9132.3|96
1716980700000|2024-05-29 11:05:00|9136.1|9133.7|9138.9|9136.5|9138.9|9136.7|9135.5|9133.2|127
1716981000000|2024-05-29 11:10:00|9138.7|9136.3|9142.3|9139.9|9142.8|9140.6|9137.8|9135.7|147
1716981300000|2024-05-29 11:15:00|9143.1|9140.7|9143.4|9141|9144.9|9142.5|9142|9139.6|186
1716981600000|2024-05-29 11:20:00|9143.3|9140.9|9140.6|9138.2|9143.8|9141.4|9140.6|9138.2|176
1716981900000|2024-05-29 11:25:00|9140.5|9138.1|9139|9136.6|9140.7|9138.3|9138.7|9136.3|175
1716982200000|2024-05-29 11:30:00|9138.9|9136.5|9139|9136.6|9139.6|9137.7|9137.8|9135.7|182
1716982500000|2024-05-29 11:35:00|9139.1|9136.7|9135|9132.6|9139.2|9136.8|9134.6|9132.2|200
1716982800000|2024-05-29 11:40:00|9135.2|9132.8|9135.5|9133.1|9135.8|9133.5|9134|9132|133
1716983100000|2024-05-29 11:45:00|9135.6|9133.2|9134.3|9132.8|9135.6|9133.6|9133.4|9131.4|150
1716983400000|2024-05-29 11:50:00|9134.5|9133|9131.4|9129|9135.4|9133.8|9131.3|9128.9|204
1716983700000|2024-05-29 11:55:00|9131.5|9129.1|9126.4|9124|9131.7|9129.3|9125.5|9123.1|224
1716984000000|2024-05-29 12:00:00|9126.3|9123.9|9125.9|9124.4|9127.8|9125.5|9123.7|9121.7|336
1716984300000|2024-05-29 12:05:00|9126.4|9124|9125.6|9123.2|9128.3|9125.9|9123.6|9121.4|220
1716984600000|2024-05-29 12:10:00|9125.7|9123.3|9125.7|9124.2|9126.7|9124.6|9124.3|9122.4|151
1716984900000|2024-05-29 12:15:00|9125.6|9124.1|9116.6|9115.1|9125.8|9124.1|9116.3|9114.8|203
1716985200000|2024-05-29 12:20:00|9116.9|9115.4|9120.1|9118.6|9123|9120.6|9116.1|9114.6|339
1716985500000|2024-05-29 12:25:00|9120.2|9118.7|9119.6|9118.1|9122.1|9120|9117.7|9115.9|286
1716985800000|2024-05-29 12:30:00|9120.1|9117.7|9120.6|9119.1|9122.5|9120.4|9118.6|9116.2|235
1716986100000|2024-05-29 12:35:00|9120.7|9119.2|9121.3|9118.9|9121.9|9120.3|9120.3|9118.7|185
1716986400000|2024-05-29 12:40:00|9120.9|9119.4|9119.2|9117.7|9121.2|9119.6|9118|9115.9|192
1716986700000|2024-05-29 12:45:00|9119.1|9117.6|9117.2|9115.7|9119.6|9118.1|9116.5|9115|203
1716987000000|2024-05-29 12:50:00|9117.1|9115.6|9116|9114.5|9118.5|9117|9113.7|9112.2|236
1716987300000|2024-05-29 12:55:00|9115.8|9114.3|9117.5|9116|9118.4|9116.1|9114.6|9112.7|265
1716987600000|2024-05-29 13:00:00|9117.6|9116.1|9120.7|9118.3|9121|9118.6|9117.1|9115.5|320
1716987900000|2024-05-29 13:05:00|9120.8|9118.4|9123|9120.6|9123.9|9121.9|9120.1|9118.3|346
1716988200000|2024-05-29 13:10:00|9122.9|9120.5|9120.8|9119.3|9123.8|9122.3|9119.4|9117.9|233
1716988500000|2024-05-29 13:15:00|9120.6|9119.1|9125.2|9122.8|9125.3|9123.3|9119.9|9118.4|243
1716988800000|2024-05-29 13:20:00|9125|9122.6|9123.8|9122.3|9125.6|9124.1|9123.5|9121.5|145
1716989100000|2024-05-29 13:25:00|9123.9|9122.4|9122.3|9120.8|9125.3|9123.4|9121.8|9120.3|142
1716989400000|2024-05-29 13:30:00|9122.2|9120.7|9126.3|9124.8|9126.5|9125|9122.2|9120.7|241
1716989700000|2024-05-29 13:35:00|9125.9|9124.4|9126.8|9125.3|9128.5|9127|9124.8|9123.3|249
1716990000000|2024-05-29 13:40:00|9126.5|9125|9127.3|9125.8|9128.8|9126.9|9125.9|9124.4|224
1716990300000|2024-05-29 13:45:00|9127.2|9125.7|9123.9|9121.5|9129.4|9127|9123.4|9121|277
1716990600000|2024-05-29 13:50:00|9123.7|9121.3|9122.4|9120.9|9127|9125.1|9122.3|9120.8|290
1716990900000|2024-05-29 13:55:00|9122.5|9121|9124.4|9122.9|9124.7|9123|9121.1|9119.5|256
1716991200000|2024-05-29 14:00:00|9124.5|9123|9122.8|9121.3|9125.8|9124.3|9122.5|9121|266
1716991500000|2024-05-29 14:05:00|9122.7|9121.2|9121.8|9120.3|9124.5|9123|9121.3|9119.8|202
1716991800000|2024-05-29 14:10:00|9121.9|9120.4|9124.3|9122.8|9125.8|9124.2|9121.2|9119.7|207
1716992100000|2024-05-29 14:15:00|9124.4|9122.9|9124.9|9123.4|9126.8|9124.9|9123.8|9122.3|192
1716992400000|2024-05-29 14:20:00|9124.8|9123.3|9125.6|9123.2|9127.5|9125.3|9124.7|9122.5|305
1716992700000|2024-05-29 14:25:00|9125.4|9123|9123.4|9121.9|9127|9125.5|9123.4|9121.9|248
1716993000000|2024-05-29 14:30:00|9123.3|9121.8|9124.2|9121.8|9125.9|9124.3|9122.8|9121.3|270
1716993300000|2024-05-29 14:35:00|9124.1|9121.7|9126.6|9125.1|9127.4|9125.2|9123.7|9121.6|252
1716993600000|2024-05-29 14:40:00|9126.8|9125.3|9129.7|9128.2|9131|9129.2|9126.7|9125.2|214
1716993900000|2024-05-29 14:45:00|9129.8|9128.3|9128.9|9126.5|9131|9129.4|9126.4|9124.5|257
1716994200000|2024-05-29 14:50:00|9129|9126.6|9130.6|9129.1|9132.1|9130.6|9126.5|9124.5|355
1716994500000|2024-05-29 14:55:00|9130.8|9129.3|9131.9|9130.4|9134.2|9132.7|9130|9128.5|348
1716994800000|2024-05-29 15:00:00|9132.1|9130.6|9131|9129.5|9133.3|9131.8|9130.3|9128.8|360
1716995100000|2024-05-29 15:05:00|9131.1|9129.6|9134.7|9133.2|9135.4|9133.9|9131.1|9129.6|237
1716995400000|2024-05-29 15:10:00|9134.6|9133.1|9133.4|9131.9|9136.6|9135.1|9133.3|9131.4|219
1716995700000|2024-05-29 15:15:00|9133.3|9131.8|9132.6|9130.2|9133.3|9131.8|9129.7|9127.5|270
1716996000000|2024-05-29 15:20:00|9132.5|9130.1|9127.9|9126.4|9132.6|9130.6|9126.7|9125.2|255
1716996300000|2024-05-29 15:25:00|9128|9126.5|9130.2|9128.7|9130.4|9128.9|9127.2|9125.3|194
1716996600000|2024-05-29 15:30:00|9130.3|9128.8|9133|9131.5|9133.3|9131.8|9130|9128.5|182
1716996900000|2024-05-29 15:35:00|9132.9|9131.4|9131.5|9130|9133.3|9131.5|9130.5|9128.1|140
1716997200000|2024-05-29 15:40:00|9131.6|9130.1|9133.5|9131.1|9135.3|9133.8|9131.6|9130.1|194
1716997500000|2024-05-29 15:45:00|9133.6|9131.2|9135.1|9133.6|9135.5|9134|9132.2|9130.3|185
1716997800000|2024-05-29 15:50:00|9135.5|9133.1|9132.7|9130.3|9135.5|9134|9132.3|9130.3|181
1716998100000|2024-05-29 15:55:00|9132.6|9130.2|9136.2|9134.7|9136.5|9135|9131.8|9130.2|181
1716998400000|2024-05-29 16:00:00|9136.3|9134.8|9137|9135.5|9138.6|9137.1|9136.3|9134.8|178
1716998700000|2024-05-29 16:05:00|9136.9|9135.4|9139.3|9137.8|9139.7|9138.2|9136.9|9135.4|125
1716999000000|2024-05-29 16:10:00|9139.2|9137.7|9140.2|9138.7|9140.9|9139.2|9138.6|9137.1|99
1716999300000|2024-05-29 16:15:00|9140.3|9138.8|9137.9|9136.4|9141.8|9139.6|9137.9|9136.4|168
1716999600000|2024-05-29 16:20:00|9137.8|9136.3|9137.2|9135.7|9138|9136.3|9136|9134.5|124
1716999900000|2024-05-29 16:25:00|9137.1|9135.6|9138.9|9137.4|9139.2|9137.6|9136.3|9134.4|108
1717000200000|2024-05-29 16:30:00|9138.8|9137.3|9139.2|9136.8|9141|9139.5|9138|9136.5|145
1717000500000|2024-05-29 16:35:00|9139.3|9136.9|9140|9137.6|9140|9138.3|9138|9136.4|109
1717000800000|2024-05-29 16:40:00|9139.9|9137.5|9139.9|9138.4|9141.1|9139.1|9138.5|9136.8|121
1717001100000|2024-05-29 16:45:00|9139.8|9138.3|9138.4|9136.9|9139.9|9138.4|9138.4|9136.9|80
1717001400000|2024-05-29 16:50:00|9138.3|9136.8|9137.4|9135.9|9138.5|9137|9136.5|9134.5|101
1717001700000|2024-05-29 16:55:00|9137.2|9135.7|9136.7|9135.2|9137.2|9135.7|9135.4|9133.9|112
1717002000000|2024-05-29 17:00:00|9137.1|9135.6|9138.7|9137.2|9140.5|9139|9136.9|9135.4|291
1717002300000|2024-05-29 17:05:00|9138.4|9136.9|9137.2|9135.7|9140.3|9138.8|9137|9135.5|192
1717002600000|2024-05-29 17:10:00|9137.1|9135.6|9136.8|9135.3|9139.5|9137.4|9136.6|9134.4|190
1717002900000|2024-05-29 17:15:00|9137.3|9134.9|9135.6|9134.1|9138.5|9136.6|9135.6|9133.6|158
1717003200000|2024-05-29 17:20:00|9135.4|9133.9|9134.6|9133.1|9137.4|9135.2|9134.2|9131.9|154
1717003500000|2024-05-29 17:25:00|9134.7|9133.2|9134.6|9133.1|9135.5|9134|9133.4|9131.9|75
1717003800000|2024-05-29 17:30:00|9134.7|9133.2|9136.8|9135.3|9137.9|9136.1|9134.1|9132.6|111
1717004100000|2024-05-29 17:35:00|9136.9|9135.4|9136.5|9135|9137.3|9135.4|9136.1|9134.3|94
1717004400000|2024-05-29 17:40:00|9136.4|9134.9|9134.9|9133.4|9137.1|9135.2|9134.9|9132.9|122
1717004700000|2024-05-29 17:45:00|9135|9133.5|9135.9|9134.4|9136.9|9134.9|9134.7|9132.7|83
1717005000000|2024-05-29 17:50:00|9135.7|9134.2|9136.9|9134.5|9137|9134.9|9135.1|9132.9|83
1717005300000|2024-05-29 17:55:00|9136.7|9134.3|9136.7|9134.3|9137|9134.9|9135.6|9133.6|85
1717005600000|2024-05-29 18:00:00|9136.6|9134.2|9135.3|9132.9|9137.4|9135.3|9135|9132.9|99
1717005900000|2024-05-29 18:05:00|9135.4|9133|9135.4|9133.9|9135.7|9134.2|9134.8|9132.5|67
1717006200000|2024-05-29 18:10:00|9135.5|9134|9135.7|9134.2|9136.4|9134.9|9135.4|9133.9|91
1717006500000|2024-05-29 18:15:00|9135.8|9134.3|9136.9|9135.4|9137.5|9136|9135.8|9134.3|63
1717006800000|2024-05-29 18:20:00|9137|9135.5|9138|9135.6|9138.2|9136.7|9136.8|9135.3|98
1717007100000|2024-05-29 18:25:00|9137.9|9135.5|9136.8|9135.3|9137.9|9135.9|9136.3|9134.4|73
1717007400000|2024-05-29 18:30:00|9137|9135.5|9138|9136.5|9138.5|9137|9137|9135.5|71
1717007700000|2024-05-29 18:35:00|9137.7|9136.2|9140.2|9138.7|9140.3|9138.8|9137.5|9136|68
1717008000000|2024-05-29 18:40:00|9140.3|9138.8|9139.7|9138.2|9140.8|9138.8|9138.7|9137.2|105
1717008300000|2024-05-29 18:45:00|9139.8|9138.3|9139.6|9138.1|9140.8|9138.8|9139.4|9137.3|87
1717008600000|2024-05-29 18:50:00|9139.7|9138.2|9140.8|9138.4|9140.8|9138.7|9139.1|9137.3|99
1717008900000|2024-05-29 18:55:00|9140.7|9138.3|9137.9|9136.4|9140.7|9139|9137.7|9135.8|98
1717009200000|2024-05-29 19:00:00|9137.8|9136.3|9138.9|9137.4|9139|9137.5|9137.4|9135.9|78
1717009500000|2024-05-29 19:05:00|9139|9137.5|9135.4|9133.9|9139.4|9137.5|9135.4|9133.9|80
1717009800000|2024-05-29 19:10:00|9135.5|9134|9137.2|9135.7|9137.3|9135.8|9135.3|9133.8|67
1717010100000|2024-05-29 19:15:00|9137.1|9135.6|9136.2|9134.7|9137.4|9135.9|9135.4|9133.9|105
1717010400000|2024-05-29 19:20:00|9136.3|9134.8|9134.7|9133.2|9137.1|9135.4|9134.7|9133.1|82
1717010700000|2024-05-29 19:25:00|9134.6|9133.1|9135.9|9134.4|9136.7|9134.8|9134.4|9132.9|122
1717011000000|2024-05-29 19:30:00|9136|9134.5|9136.8|9135.3|9137.3|9135.8|9135.9|9133.9|99
1717011300000|2024-05-29 19:35:00|9136.9|9135.4|9137.5|9136|9138.3|9136.4|9136.8|9135|77
1717011600000|2024-05-29 19:40:00|9137.6|9136.1|9137.2|9135.7|9138.6|9136.7|9137|9135.2|96
1717011900000|2024-05-29 19:45:00|9137.1|9135.6|9136.7|9135.2|9137.4|9135.6|9136.4|9134.1|105
1717012200000|2024-05-29 19:50:00|9136.6|9135.1|9137.1|9134.7|9137.5|9136|9136.1|9134.3|124
1717012500000|2024-05-29 19:55:00|9137.2|9134.8|9136.1|9134.6|9137.5|9135.6|9136.1|9134.6|68
1717012800000|2024-05-29 20:00:00|9135.8|9134.3|9135.6|9134.1|9136.7|9134.5|9135.5|9133.6|64
1717013100000|2024-05-29 20:05:00|9135.5|9134|9135.1|9133.6|9136.2|9134.4|9134.7|9132.7|88
1717013400000|2024-05-29 20:10:00|9135|9133.5|9135.7|9133.3|9135.7|9133.8|9134.7|9132.8|39
1717013700000|2024-05-29 20:15:00|9135.8|9133.4|9135.5|9133.1|9136.4|9134.2|9135|9132.8|44
1717014000000|2024-05-29 20:20:00|9135.4|9133|9135.1|9132.7|9135.5|9133.1|9135|9132.6|41
1717014300000|2024-05-29 20:25:00|9135.2|9132.8|9134.7|9132.3|9135.2|9132.9|9133.9|9132|60
1717014600000|2024-05-29 20:30:00|9134.8|9132.4|9134.4|9132|9134.8|9132.7|9134|9131.8|107
1717014900000|2024-05-29 20:35:00|9134.3|9131.9|9134.3|9131.9|9134.6|9132.6|9134.1|9131.9|253
1717015200000|2024-05-29 20:40:00|9134.4|9132|9133.6|9131.2|9134.5|9132.1|9133.3|9130.9|230
1717015500000|2024-05-29 20:45:00|9133.7|9131.3|9133.4|9131|9133.7|9131.3|9133.4|9131|19
1717015800000|2024-05-29 20:50:00|9133.5|9131.1|9133.1|9130.7|9133.7|9131.3|9132.8|9130.4|31
1717016100000|2024-05-29 20:55:00|9133.9|9130|9134.6|9130.2|9134.6|9130.6|9133.7|9129.8|131
1717016400000|2024-05-29 21:00:00|9137.7|9131.2|9137.7|9131.2|9139.2|9132.7|9137.7|9131.2|139
1717016700000|2024-05-29 21:05:00|9137.3|9130.8|9137|9130.5|9137.3|9130.8|9137|9130.5|9
1717017000000|2024-05-29 21:10:00|9136.9|9130.4|9137.2|9130.7|9137.2|9130.7|9136.8|9130.3|18
1717017300000|2024-05-29 21:15:00|9136.5|9130|9136.7|9130.2|9137.2|9130.7|9136.5|9130|21
1717017600000|2024-05-29 21:20:00|9136.6|9130.1|9136.8|9130.3|9136.9|9130.4|9136.5|9130|6
1717017900000|2024-05-29 21:25:00|9136.7|9130.2|9136.8|9130.3|9136.9|9130.4|9136.5|9130|14
1717018200000|2024-05-29 21:30:00|9136.9|9130.4|9136.2|9129.7|9136.9|9130.4|9135.9|9129.4|29
1717018500000|2024-05-29 21:35:00|9136.3|9129.8|9135.9|9129.4|9136.4|9129.9|9135.8|9129.3|50
1717018800000|2024-05-29 21:40:00|9135.8|9129.3|9135.3|9128.8|9136|9129.5|9135|9128.5|108
1717019100000|2024-05-29 21:45:00|9135.4|9128.9|9135.4|9128.9|9135.4|9128.9|9135.3|9128.8|25
1717019400000|2024-05-29 21:50:00|9135.2|9128.7|9134.8|9128.3|9135.5|9129|9134.8|9128.3|22
1717019700000|2024-05-29 21:55:00|9134.7|9128.2|9134.9|9128.4|9135.9|9129.4|9133.4|9127.8|92
1717020000000|2024-05-29 22:00:00|9135|9128.5|9132.5|9128.6|9135.7|9130.2|9132.5|9127.8|120
1717020300000|2024-05-29 22:05:00|9131.7|9129.3|9131.8|9129.4|9132.4|9130|9131.5|9129.1|38
1717020600000|2024-05-29 22:10:00|9131.7|9129.3|9132.4|9130|9132.6|9130.2|9131.6|9129.2|35
1717020900000|2024-05-29 22:15:00|9132.3|9129.9|9132.6|9130.2|9132.7|9130.3|9132|9129.6|36
1717021200000|2024-05-29 22:20:00|9132.5|9130.1|9132|9129.6|9132.5|9130.1|9131.9|9129.5|30
1717021500000|2024-05-29 22:25:00|9131.9|9129.5|9132.7|9130.3|9133|9130.6|9131.9|9129.5|32
1717021800000|2024-05-29 22:30:00|9132.6|9130.2|9132.1|9129.7|9132.8|9130.4|9131.7|9129.3|44
1717022100000|2024-05-29 22:35:00|9132.2|9129.8|9132.5|9130.1|9132.7|9130.3|9132|9129.6|26
1717022400000|2024-05-29 22:40:00|9132.6|9130.2|9132.5|9130.1|9133.1|9130.7|9132.4|9130|62
1717022700000|2024-05-29 22:45:00|9132.6|9130.2|9133.4|9131|9133.5|9131.1|9132.5|9130.1|27
1717023000000|2024-05-29 22:50:00|9133.5|9131.1|9133.3|9130.9|9133.5|9131.1|9132.9|9130.5|19
1717023300000|2024-05-29 22:55:00|9133.1|9130.7|9133.1|9130.7|9133.4|9131|9133.1|9130.7|21
1717023600000|2024-05-29 23:00:00|9132.9|9130.5|9133.5|9131.1|9133.7|9131.3|9132.8|9130.4|46
1717023900000|2024-05-29 23:05:00|9133.3|9130.9|9133.9|9131.5|9134.4|9132|9132.9|9130.5|52
1717024200000|2024-05-29 23:10:00|9133.8|9131.4|9131.4|9129|9133.9|9131.5|9131.4|9129|65
1717024500000|2024-05-29 23:15:00|9131.2|9128.8|9131.3|9128.9|9131.4|9129|9130.6|9128.2|60
1717024800000|2024-05-29 23:20:00|9131.2|9128.8|9132.3|9129.9|9132.6|9130.2|9131.1|9128.7|47
1717025100000|2024-05-29 23:25:00|9132.4|9130|9132.7|9130.3|9133|9130.6|9132.3|9129.9|42
1717025400000|2024-05-29 23:30:00|9132.8|9130.4|9132.8|9130.4|9132.9|9130.5|9132.3|9129.9|35
1717025700000|2024-05-29 23:35:00|9132.9|9130.5|9132.9|9130.5|9133.9|9132|9132.2|9129.8|56
1717026000000|2024-05-29 23:40:00|9132.8|9130.4|9132.9|9130.5|9133.3|9131|9132.5|9130.1|40
1717026300000|2024-05-29 23:45:00|9133|9130.6|9133.1|9130.7|9133.5|9131.1|9132.7|9130.3|34
1717026600000|2024-05-29 23:50:00|9133|9130.6|9133.6|9131.2|9133.9|9131.5|9132.9|9130.5|39
1717026900000|2024-05-29 23:55:00|9133.5|9131.1|9133.7|9131.3|9133.7|9131.3|9132.2|9129.8|42
1717027200000|2024-05-30 00:00:00|9133.8|9131.4|9134.7|9132.3|9136.1|9133.7|9133.7|9131.3|92
1717027500000|2024-05-30 00:05:00|9134.6|9132.2|9135.5|9134|9135.9|9134.4|9134.2|9132.1|86
1717027800000|2024-05-30 00:10:00|9135.8|9134.3|9136.3|9133.9|9137|9134.6|9134.8|9132.6|99
1717028100000|2024-05-30 00:15:00|9136.2|9133.8|9135|9132.6|9136.3|9134.3|9134.5|9132.1|110
1717028400000|2024-05-30 00:20:00|9135.1|9132.7|9135.2|9132.8|9135.8|9133.4|9134.9|9132.5|82
1717028700000|2024-05-30 00:25:00|9135.3|9132.9|9134|9131.6|9135.9|9134|9134|9131.6|115
1717029000000|2024-05-30 00:30:00|9134.1|9131.7|9135|9132.6|9135|9133.2|9133.4|9131|106
1717029300000|2024-05-30 00:35:00|9135.5|9133.1|9136.9|9134.5|9137.4|9135|9135.3|9132.9|81
1717029600000|2024-05-30 00:40:00|9136.7|9134.3|9137.7|9135.3|9138.1|9135.7|9136.7|9134.3|94
1717029900000|2024-05-30 00:45:00|9137.6|9135.2|9136.4|9134|9137.6|9135.2|9135.7|9133.3|57
1717030200000|2024-05-30 00:50:00|9136.5|9134.1|9135.9|9133.5|9136.9|9134.5|9135.6|9133.2|110
1717030500000|2024-05-30 00:55:00|9136.3|9133.9|9135.9|9134.4|9136.6|9134.9|9134.1|9132.1|156
1717030800000|2024-05-30 01:00:00|9136.1|9133.7|9135.6|9133.2|9137.3|9134.9|9134.3|9132.5|147
1717031100000|2024-05-30 01:05:00|9135.5|9133.1|9136|9133.6|9137.3|9134.9|9135.4|9133|100
1717031400000|2024-05-30 01:10:00|9136.4|9134|9135.6|9133.2|9136.9|9134.7|9134.9|9132.9|119
1717031700000|2024-05-30 01:15:00|9135.4|9133|9134.7|9133.2|9136.2|9134.5|9134.5|9132.6|122
1717032000000|2024-05-30 01:20:00|9134.8|9133.3|9134.7|9132.3|9134.9|9133.3|9132.4|9130.7|139
1717032300000|2024-05-30 01:25:00|9134.8|9132.4|9134.8|9132.4|9135.8|9133.4|9133.6|9131.7|94
1717032600000|2024-05-30 01:30:00|9134.7|9132.3|9135.3|9132.9|9136.2|9134.1|9134.1|9132.2|141
1717032900000|2024-05-30 01:35:00|9135.2|9132.8|9136.4|9134|9136.8|9134.4|9135.1|9132.7|100
1717033200000|2024-05-30 01:40:00|9136.3|9133.9|9138.9|9137.4|9139.8|9137.9|9136|9133.9|113
1717033500000|2024-05-30 01:45:00|9138.8|9137.3|9139.7|9138.2|9141|9139|9138.7|9137.2|106
1717033800000|2024-05-30 01:50:00|9139.8|9138.3|9140.2|9138.7|9141.5|9139.4|9139.1|9137.3|132
1717034100000|2024-05-30 01:55:00|9140.1|9138.6|9140.6|9139.1|9141.9|9139.9|9139.8|9137.7|86
1717034400000|2024-05-30 02:00:00|9141.1|9138.7|9140.2|9138.7|9141.2|9139.1|9140|9138|83
1717034700000|2024-05-30 02:05:00|9140.5|9139|9140.6|9138.2|9141.5|9139.4|9140|9137.9|109
1717035000000|2024-05-30 02:10:00|9140.7|9138.3|9141.4|9139|9141.5|9139.4|9140.1|9137.7|115
1717035300000|2024-05-30 02:15:00|9140.8|9139.3|9140.8|9139.3|9141.8|9140.3|9140.8|9139.3|67
1717035600000|2024-05-30 02:20:00|9140.7|9139.2|9139.3|9137.8|9141.2|9139.4|9138.9|9137.1|56
1717035900000|2024-05-30 02:25:00|9139.2|9137.7|9139|9137.5|9139.3|9137.8|9138.4|9136.5|50
1717036200000|2024-05-30 02:30:00|9138.9|9137.4|9139.5|9137.1|9140.2|9138.2|9138.8|9137|58
1717036500000|2024-05-30 02:35:00|9139.6|9137.2|9140.1|9137.7|9140.2|9138.2|9139.2|9136.9|100
1717036800000|2024-05-30 02:40:00|9140|9137.6|9139|9137.5|9140.7|9139.2|9138.6|9136.6|92
1717037100000|2024-05-30 02:45:00|9138.9|9137.4|9138.3|9136.8|9140.6|9139.1|9138.3|9136.2|82
1717037400000|2024-05-30 02:50:00|9138.4|9136.9|9137.1|9135.6|9138.7|9137.2|9137|9135.5|40
1717037700000|2024-05-30 02:55:00|9137.2|9135.7|9136|9134.5|9137.2|9135.7|9135.6|9133.8|53
1717038000000|2024-05-30 03:00:00|9136.1|9134.6|9135.1|9133.6|9138.2|9136.4|9135|9133.5|76
1717038300000|2024-05-30 03:05:00|9135.3|9133.8|9134.7|9133.2|9136.2|9134.7|9134.7|9133.2|55
1717038600000|2024-05-30 03:10:00|9134.8|9133.3|9135|9133.5|9135.7|9134.2|9134.8|9132.8|59
1717038900000|2024-05-30 03:15:00|9134.9|9133.4|9132.6|9131.1|9135.4|9133.7|9132.5|9130.8|77
1717039200000|2024-05-30 03:20:00|9132.7|9131.2|9133.7|9131.3|9135.2|9132.8|9132.3|9130.5|79
1717039500000|2024-05-30 03:25:00|9133.2|9131.7|9133.6|9131.2|9134.3|9132.2|9133.1|9131.2|65
1717039800000|2024-05-30 03:30:00|9133.2|9131.7|9134.1|9132.6|9134.7|9133|9132.7|9131.2|71
1717040100000|2024-05-30 03:35:00|9134.2|9132.7|9134.6|9133.1|9135.2|9133.7|9133.9|9132.2|97
1717040400000|2024-05-30 03:40:00|9134.5|9133|9135.3|9133.8|9136.1|9134.1|9134.5|9132.8|72
1717040700000|2024-05-30 03:45:00|9135.8|9133.4|9134.2|9132.7|9136.2|9133.9|9134|9132.5|56
1717041000000|2024-05-30 03:50:00|9134.4|9132.9|9135.2|9132.8|9136.2|9134.7|9134.4|9132.7|62
1717041300000|2024-05-30 03:55:00|9135.3|9132.9|9134.4|9132.9|9135.8|9133.7|9134.3|9132.4|75
1717041600000|2024-05-30 04:00:00|9134.3|9132.8|9134.3|9132.8|9135.3|9133.8|9134.1|9132.6|90
1717041900000|2024-05-30 04:05:00|9134.4|9132.9|9134.9|9133.4|9135|9133.5|9134.1|9132.6|64
1717042200000|2024-05-30 04:10:00|9134.7|9133.2|9133.9|9132.4|9134.9|9133.2|9133.9|9132.4|70
1717042500000|2024-05-30 04:15:00|9133.8|9132.3|9133.8|9131.4|9134.3|9132.5|9133.1|9130.8|87
1717042800000|2024-05-30 04:20:00|9133.7|9131.3|9132.8|9131.3|9133.9|9131.8|9132.6|9130.6|50
1717043100000|2024-05-30 04:25:00|9132.7|9131.2|9133.4|9131.9|9133.6|9132|9132.6|9131.1|69
1717043400000|2024-05-30 04:30:00|9133.5|9132|9132.6|9131.1|9133.8|9132.1|9132.4|9130.3|83
1717043700000|2024-05-30 04:35:00|9132.7|9131.2|9133.5|9132|9133.8|9132.3|9132.2|9130.3|94
1717044000000|2024-05-30 04:40:00|9133.4|9131.9|9132.6|9131.1|9134|9132.2|9132|9130.5|83
1717044300000|2024-05-30 04:45:00|9132.7|9131.2|9131.5|9129.1|9132.7|9131.2|9131.2|9129.1|67
1717044600000|2024-05-30 04:50:00|9131.4|9129|9128.2|9126.7|9131.4|9129.6|9128.1|9126.1|108
1717044900000|2024-05-30 04:55:00|9128.5|9127|9130.3|9128.8|9130.5|9129|9128.4|9126.4|70
1717045200000|2024-05-30 05:00:00|9130.4|9128.9|9130.4|9128|9132.1|9130.3|9130.4|9128|99
1717045500000|2024-05-30 05:05:00|9130.7|9128.3|9130.4|9128.9|9131|9129|9129.5|9127.4|85
1717045800000|2024-05-30 05:10:00|9130.3|9128.8|9128.9|9127.4|9130.7|9129.2|9128.5|9127|108
1717046100000|2024-05-30 05:15:00|9129|9127.5|9129.9|9127.5|9130.2|9128.3|9128.6|9126.9|78
1717046400000|2024-05-30 05:20:00|9129.8|9127.4|9126.5|9124.1|9130.6|9128.7|9125.6|9123.7|120
1717046700000|2024-05-30 05:25:00|9126.4|9124|9128.4|9126|9128.6|9126.8|9126.3|9124|88
1717047000000|2024-05-30 05:30:00|9128.5|9126.1|9128.3|9126.8|9129.5|9127.4|9127.5|9125.1|138
1717047300000|2024-05-30 05:35:00|9128.4|9126.9|9126.8|9124.4|9128.8|9126.9|9125.7|9123.9|111
1717047600000|2024-05-30 05:40:00|9126.9|9124.5|9125.5|9123.1|9127.6|9125.9|9123.9|9121.5|163
1717047900000|2024-05-30 05:45:00|9125.6|9123.2|9126.3|9123.9|9126.8|9124.4|9123.3|9120.9|155
1717048200000|2024-05-30 05:50:00|9126.2|9123.8|9121.3|9119.8|9126.3|9123.9|9121.2|9118.8|189
1717048500000|2024-05-30 05:55:00|9121.1|9119.6|9124|9122.5|9124.4|9122.8|9120.6|9118.6|180
1717048800000|2024-05-30 06:00:00|9124.4|9122.9|9124.3|9121.9|9124.9|9122.9|9120.4|9118|269
1717049100000|2024-05-30 06:05:00|9124|9121.6|9124.3|9121.9|9124.4|9122|9121.4|9119|263
1717049400000|2024-05-30 06:10:00|9124|9121.6|9125|9122.6|9126.5|9124.1|9123.8|9121.4|219
1717049700000|2024-05-30 06:15:00|9124.9|9122.5|9124.8|9122.4|9127|9124.6|9122.4|9120.2|205
1717050000000|2024-05-30 06:20:00|9124.6|9122.2|9124.1|9121.7|9125.8|9123.7|9123.3|9120.9|138
1717050300000|2024-05-30 06:25:00|9124|9121.6|9122.1|9120.6|9124|9122.1|9121.6|9119.2|138
1717050600000|2024-05-30 06:30:00|9122.2|9120.7|9117.1|9114.7|9122.5|9121|9115.8|9113.4|244
1717050900000|2024-05-30 06:35:00|9117.2|9114.8|9116.1|9114.6|9117.3|9115.6|9114.5|9112.5|236
1717051200000|2024-05-30 06:40:00|9116.2|9114.7|9114.4|9112|9117.3|9115.8|9112.8|9111.3|232
1717051500000|2024-05-30 06:45:00|9114|9112.5|9115.2|9113.7|9117|9115.3|9113.8|9111.8|179
1717051800000|2024-05-30 06:50:00|9115.1|9113.6|9112.7|9111.2|9116.8|9115.1|9112.4|9110.9|263
1717052100000|2024-05-30 06:55:00|9112.6|9111.1|9111|9108.6|9113.8|9111.9|9110.7|9108.3|156
1717052400000|2024-05-30 07:00:00|9111.1|9108.7|9108.6|9106.2|9112.9|9111.1|9106.1|9103.7|299
1717052700000|2024-05-30 07:05:00|9108.5|9106.1|9108.4|9106.9|9110.4|9108.8|9107.5|9105.5|286
1717053000000|2024-05-30 07:10:00|9108.2|9106.7|9104.4|9102.9|9108.2|9106.7|9102|9100.1|302
1717053300000|2024-05-30 07:15:00|9104.5|9103|9104.6|9102.2|9106.7|9105.1|9103.2|9100.8|230
1717053600000|2024-05-30 07:20:00|9104.5|9102.1|9105|9103.5|9107.6|9105.2|9103.6|9101.4|270
1717053900000|2024-05-30 07:25:00|9104.9|9103.4|9104.9|9102.5|9105.4|9103.9|9102.9|9101.4|205
1717054200000|2024-05-30 07:30:00|9104.5|9103|9105|9103.5|9107.9|9105.8|9104.1|9102.6|256
1717054500000|2024-05-30 07:35:00|9104.8|9103.3|9110.2|9108.7|9111.6|9109.8|9104.8|9103.3|209
1717054800000|2024-05-30 07:40:00|9110.3|9108.8|9106.4|9104.9|9112|9110.5|9106.4|9104.9|228
1717055100000|2024-05-30 07:45:00|9106.9|9104.5|9102.1|9100.6|9106.9|9104.8|9101.7|9100.2|335
1717055400000|2024-05-30 07:50:00|9102|9100.5|9101|9099.5|9102.8|9101.2|9099.9|9098.4|231
1717055700000|2024-05-30 07:55:00|9100.9|9099.4|9100.7|9098.3|9102.4|9100.9|9099.7|9098.2|238
1717056000000|2024-05-30 08:00:00|9100.6|9098.2|9101.7|9100.2|9102|9100.5|9099.6|9097.6|238
1717056300000|2024-05-30 08:05:00|9101.6|9100.1|9104.6|9102.2|9106.7|9104.3|9101.6|9100.1|268
1717056600000|2024-05-30 08:10:00|9104.4|9102|9101.6|9099.2|9105.9|9103.5|9100.4|9098.6|244
1717056900000|2024-05-30 08:15:00|9101.5|9099.1|9100.9|9098.5|9102.2|9100.3|9099.7|9097.4|215
1717057200000|2024-05-30 08:20:00|9100.8|9098.4|9099.9|9097.5|9101.8|9100|9099.1|9097|223
1717057500000|2024-05-30 08:25:00|9099.8|9097.4|9095|9093.5|9101.2|9098.8|9095|9093.5|198
1717057800000|2024-05-30 08:30:00|9094.9|9093.4|9090.4|9088.9|9094.9|9093.4|9087.9|9086.4|359
1717058100000|2024-05-30 08:35:00|9090.5|9089|9087.5|9086|9093.1|9091.6|9087.3|9085.8|255
1717058400000|2024-05-30 08:40:00|9087.6|9086.1|9078.3|9076.8|9088.1|9086.6|9076.3|9074.1|377
1717058700000|2024-05-30 08:45:00|9078.4|9076.9|9078.1|9075.7|9081.5|9080|9075.7|9074.2|289
1717059000000|2024-05-30 08:50:00|9078|9075.6|9074.6|9073.1|9080.9|9078.5|9074.2|9072.7|346
1717059300000|2024-05-30 08:55:00|9074.8|9073.3|9071.6|9070.1|9075|9073.5|9070.8|9069.3|251
1717059600000|2024-05-30 09:00:00|9071.4|9069.9|9066.4|9064.9|9071.9|9070.4|9066|9064.5|305
1717059900000|2024-05-30 09:05:00|9066.2|9064.7|9070.8|9068.4|9071.7|9069.3|9064.1|9062.5|395
1717060200000|2024-05-30 09:10:00|9070.7|9068.3|9072|9069.6|9073|9070.9|9070.1|9068.3|240
1717060500000|2024-05-30 09:15:00|9072.1|9069.7|9071.7|9069.3|9072.6|9070.2|9070|9068.1|164
1717060800000|2024-05-30 09:20:00|9071.6|9069.2|9072.8|9070.4|9073.7|9071.3|9071.5|9069.1|247
1717061100000|2024-05-30 09:25:00|9072.9|9070.5|9070.1|9068.6|9075.7|9073.3|9070|9068.5|195
1717061400000|2024-05-30 09:30:00|9070|9068.5|9073|9070.6|9074.7|9072.3|9069.2|9067.7|214
1717061700000|2024-05-30 09:35:00|9073.1|9070.7|9077.3|9074.9|9078.5|9076.3|9073.1|9070.7|289
1717062000000|2024-05-30 09:40:00|9077|9074.6|9073|9071.5|9077.1|9075.1|9072.9|9071.4|185
1717062300000|2024-05-30 09:45:00|9073.3|9071.8|9076.2|9073.8|9076.9|9074.9|9073.3|9071.8|208
1717062600000|2024-05-30 09:50:00|9076.3|9073.9|9073.3|9071.8|9077.3|9075.3|9071.7|9069.7|197
1717062900000|2024-05-30 09:55:00|9073.2|9071.7|9069.6|9068.1|9073.3|9071.8|9068.9|9067.3|183
1717063200000|2024-05-30 10:00:00|9069.8|9068.3|9073.6|9071.2|9073.9|9071.9|9069.8|9067.7|180
1717063500000|2024-05-30 10:05:00|9073.7|9071.3|9067.9|9066.4|9074.4|9072.9|9067.2|9065.4|228
1717063800000|2024-05-30 10:10:00|9068|9066.5|9069.8|9067.4|9069.8|9067.4|9067.4|9065|209
1717064100000|2024-05-30 10:15:00|9069.7|9067.3|9068|9065.6|9073.5|9071.1|9068|9065.6|247
1717064400000|2024-05-30 10:20:00|9067.7|9065.3|9065.6|9063.2|9068.5|9066.1|9063.7|9062.1|230
1717064700000|2024-05-30 10:25:00|9065.4|9063|9063.7|9062.2|9065.4|9063.8|9061.8|9060.3|157
1717065000000|2024-05-30 10:30:00|9064.5|9062.1|9061.1|9059.6|9065.4|9063.9|9060.9|9059.4|132
1717065300000|2024-05-30 10:35:00|9061.2|9059.7|9062.8|9061.3|9064.1|9062.6|9060.6|9059.1|159
1717065600000|2024-05-30 10:40:00|9062.4|9060.9|9065.6|9064.1|9066.7|9065.2|9061.5|9060|165
1717065900000|2024-05-30 10:45:00|9065.5|9064|9063.4|9061.9|9065.5|9064|9060.7|9059.2|166
1717066200000|2024-05-30 10:50:00|9063.5|9062|9067.7|9066.2|9067.8|9066.3|9063.1|9061.6|208
1717066500000|2024-05-30 10:55:00|9067.2|9065.7|9067.4|9065.9|9068.3|9066.8|9066.3|9064.8|185
1717066800000|2024-05-30 11:00:00|9067.5|9065.1|9071.8|9070.3|9073.6|9071.4|9067.5|9065.1|219
1717067100000|2024-05-30 11:05:00|9071.7|9070.2|9072.1|9070.6|9073.3|9071.7|9071.3|9069.4|188
1717067400000|2024-05-30 11:10:00|9072|9070.5|9073.4|9071|9074.2|9072.7|9071.6|9070.1|195
1717067700000|2024-05-30 11:15:00|9073.3|9070.9|9075.3|9073.8|9076.3|9074.8|9072.5|9070.7|131
1717068000000|2024-05-30 11:20:00|9075.4|9073.9|9076.4|9074|9076.4|9074|9074.1|9072.1|128
1717068300000|2024-05-30 11:25:00|9076.3|9073.9|9074.5|9072.1|9076.3|9073.9|9073.7|9071.3|168
1717068600000|2024-05-30 11:30:00|9074.6|9072.2|9073.3|9071.8|9075.8|9073.7|9073|9071.5|133
1717068900000|2024-05-30 11:35:00|9073.4|9071.9|9072.6|9071.1|9074.9|9073|9072.5|9071|146
1717069200000|2024-05-30 11:40:00|9072.5|9071|9071.5|9070|9072.7|9071.2|9070.5|9069|162
1717069500000|2024-05-30 11:45:00|9071.6|9070.1|9073.5|9072|9073.8|9072.3|9070.7|9069.2|135
1717069800000|2024-05-30 11:50:00|9073.4|9071.9|9073.7|9072.2|9074.4|9072.9|9072.1|9070.6|146
1717070100000|2024-05-30 11:55:00|9073.6|9072.1|9073.1|9071.6|9075.4|9073.9|9072.5|9071|135
1717070400000|2024-05-30 12:00:00|9073.2|9071.7|9069.7|9068.2|9073.7|9072.2|9069.2|9067.7|243
1717070700000|2024-05-30 12:05:00|9070|9068.5|9069.6|9068.1|9070.7|9069.2|9068.7|9067.2|159
1717071000000|2024-05-30 12:10:00|9069.7|9068.2|9071.2|9069.7|9073|9071.5|9068.7|9067.2|183
1717071300000|2024-05-30 12:15:00|9071.1|9069.6|9067.9|9066.4|9072.1|9070.6|9066.8|9065.3|197
1717071600000|2024-05-30 12:20:00|9068.1|9066.6|9064.6|9063.1|9068.4|9066.9|9062.8|9061.3|232
1717071900000|2024-05-30 12:25:00|9064.4|9062.9|9063.8|9058.8|9064.9|9063.2|9060.7|9058.8|274
1717072200000|2024-05-30 12:30:00|9062.7|9057.7|9056.1|9053.7|9064.1|9059.1|9054.3|9051.9|735
1717072500000|2024-05-30 12:35:00|9056.2|9053.8|9058.2|9055.8|9058.7|9056.3|9054.2|9051.8|483
1717072800000|2024-05-30 12:40:00|9058.3|9055.9|9056.7|9054.3|9059.8|9057.4|9056.7|9054.3|329
1717073100000|2024-05-30 12:45:00|9056.6|9054.2|9051.5|9049.1|9056.9|9054.5|9051.3|9048.9|303
1717073400000|2024-05-30 12:50:00|9051.4|9049|9052.4|9050|9054.4|9052.4|9049.6|9048.1|288
1717073700000|2024-05-30 12:55:00|9052.1|9049.7|9050.8|9049.3|9053.4|9051.1|9049.2|9047.2|328
1717074000000|2024-05-30 13:00:00|9050.7|9049.2|9051.8|9050.3|9054.4|9052.5|9049.4|9047.2|375
1717074300000|2024-05-30 13:05:00|9052|9050.5|9049.6|9048.1|9052.4|9050.8|9047.8|9046.3|332
1717074600000|2024-05-30 13:10:00|9049.5|9048|9051.2|9049.7|9052.3|9050.8|9047|9045.5|309
1717074900000|2024-05-30 13:15:00|9051.1|9049.6|9053.1|9051.6|9053.2|9051.7|9048.5|9047|280
1717075200000|2024-05-30 13:20:00|9052.9|9051.4|9051|9049.5|9054.2|9052.7|9050.7|9049.2|242
1717075500000|2024-05-30 13:25:00|9051.1|9049.6|9052.9|9050.5|9054.1|9052.2|9049.4|9047.2|345
1717075800000|2024-05-30 13:30:00|9052.4|9050.9|9054.1|9052.6|9054.1|9052.6|9050.4|9048.5|336
1717076100000|2024-05-30 13:35:00|9054|9052.5|9055.1|9053.6|9055.8|9054.3|9052.7|9050.6|229
1717076400000|2024-05-30 13:40:00|9054.8|9053.3|9055.6|9054.1|9057.4|9055.9|9053.3|9051.8|299
1717076700000|2024-05-30 13:45:00|9055.5|9054|9055.2|9053.7|9055.9|9054.4|9053.1|9051.6|256
1717077000000|2024-05-30 13:50:00|9055.1|9053.6|9051.7|9050.2|9055.9|9054.4|9050.1|9048.6|240
1717077300000|2024-05-30 13:55:00|9051.8|9050.3|9053.4|9051|9057.3|9055.8|9050.7|9049.2|280
1717077600000|2024-05-30 14:00:00|9052.5|9050.1|9049.8|9047.4|9053.6|9051.6|9049.4|9047.4|447
1717077900000|2024-05-30 14:05:00|9049.9|9047.5|9044.2|9042.7|9050.3|9048.8|9042.4|9040.9|345
1717078200000|2024-05-30 14:10:00|9044.3|9042.8|9049.1|9047.6|9049.2|9047.7|9043.2|9041.3|320
1717078500000|2024-05-30 14:15:00|9049|9047.5|9046.8|9045.3|9049|9047.5|9046.4|9044.7|252
1717078800000|2024-05-30 14:20:00|9047|9045.5|9047.5|9046|9047.7|9046|9045.7|9043.7|284
1717079100000|2024-05-30 14:25:00|9047.2|9045.7|9046.9|9045.4|9048.6|9047.1|9046.7|9045.2|232
1717079400000|2024-05-30 14:30:00|9047|9045.5|9044.9|9043.4|9048.3|9046.3|9044.1|9042.6|203
1717079700000|2024-05-30 14:35:00|9045|9043.5|9044.8|9043.3|9046.2|9044.7|9044.6|9043.1|182
1717080000000|2024-05-30 14:40:00|9044.7|9043.2|9043|9040.6|9046.3|9044.3|9042.9|9040.5|224
1717080300000|2024-05-30 14:45:00|9042.7|9040.3|9040.6|9038.2|9042.7|9040.3|9038|9036.1|230
1717080600000|2024-05-30 14:50:00|9040.2|9038.7|9034.4|9032.9|9040.6|9038.7|9034.2|9032.5|380
1717080900000|2024-05-30 14:55:00|9034.2|9032.7|9038.5|9037|9039.2|9037.3|9032.1|9030.1|442
1717081200000|2024-05-30 15:00:00|9038.4|9036.9|9040.4|9038.9|9041.2|9039.1|9037.4|9035.5|304
1717081500000|2024-05-30 15:05:00|9040.3|9038.8|9042.2|9040.7|9043.1|9040.9|9038.8|9037|229
1717081800000|2024-05-30 15:10:00|9042.1|9040.6|9039.2|9037.7|9042.7|9040.8|9038.4|9036.4|216
1717082100000|2024-05-30 15:15:00|9039.3|9037.8|9041.8|9039.4|9041.8|9039.6|9038.8|9037.3|181
1717082400000|2024-05-30 15:20:00|9041.7|9039.3|9037.1|9035.6|9041.7|9039.3|9037.1|9035.3|226
1717082700000|2024-05-30 15:25:00|9036.9|9035.4|9038.6|9036.2|9038.6|9036.7|9035.8|9034.1|169
1717083000000|2024-05-30 15:30:00|9039|9036.6|9038.8|9037.3|9040.6|9038.4|9037.5|9035.7|182
1717083300000|2024-05-30 15:35:00|9038.7|9037.2|9042.4|9040|9042.6|9040.7|9037.3|9035.8|190
1717083600000|2024-05-30 15:40:00|9041.9|9040.4|9040.1|9037.7|9042.9|9041.4|9039.3|9036.9|148
1717083900000|2024-05-30 15:45:00|9040|9037.6|9036|9033.6|9040.3|9037.9|9034.8|9032.6|185
1717084200000|2024-05-30 15:50:00|9035.5|9034|9038.1|9035.7|9038.7|9037|9035.5|9033.6|175
1717084500000|2024-05-30 15:55:00|9037.6|9036.1|9037.2|9035.7|9038.1|9036.1|9036|9034|106
1717084800000|2024-05-30 16:00:00|9037.1|9035.6|9039.2|9037.7|9039.3|9037.8|9036.2|9034.7|106
1717085100000|2024-05-30 16:05:00|9039.1|9037.6|9038.8|9037.3|9040.1|9038.3|9037.6|9036.1|170
1717085400000|2024-05-30 16:10:00|9038.9|9037.4|9039.1|9036.7|9039.6|9037.6|9037.6|9035.9|119
1717085700000|2024-05-30 16:15:00|9039.3|9036.9|9038.6|9036.2|9039.8|9037.4|9037.2|9035.7|117
1717086000000|2024-05-30 16:20:00|9038.7|9036.3|9039.1|9037.6|9040.1|9038.1|9037.9|9036|108
1717086300000|2024-05-30 16:25:00|9039|9037.5|9038.2|9036.7|9039.5|9037.5|9036.7|9034.7|116
1717086600000|2024-05-30 16:30:00|9038|9036.5|9039.3|9036.9|9040|9037.7|9038|9035.8|121
1717086900000|2024-05-30 16:35:00|9039.4|9037|9040.6|9038.2|9040.6|9038.7|9038.5|9036.5|113
1717087200000|2024-05-30 16:40:00|9040.5|9038.1|9040.5|9039|9042|9039.7|9039.7|9037.3|89
1717087500000|2024-05-30 16:45:00|9040.6|9039.1|9040.1|9038.6|9040.9|9039.4|9039.6|9038.1|70
1717087800000|2024-05-30 16:50:00|9040.2|9038.7|9039.2|9037.7|9040.2|9038.7|9038|9036.5|85
1717088100000|2024-05-30 16:55:00|9039.3|9037.8|9039.7|9038.2|9039.9|9038.4|9039|9037.5|72
1717088400000|2024-05-30 17:00:00|9039.8|9038.3|9037.8|9036.3|9039.8|9038.3|9037.6|9036.1|96
1717088700000|2024-05-30 17:05:00|9037.7|9036.2|9036.4|9034.9|9037.7|9036.2|9035.9|9034.4|94
1717089000000|2024-05-30 17:10:00|9036.3|9034.8|9036.3|9034.8|9036.6|9035.1|9036.2|9034.7|40
1717089300000|2024-05-30 17:15:00|9036.4|9034.9|9035.3|9033.8|9036.5|9035|9035.1|9033.6|69
1717089600000|2024-05-30 17:20:00|9035.2|9033.7|9033.5|9032|9035.7|9033.7|9033.2|9031.7|64
1717089900000|2024-05-30 17:25:00|9033.4|9031.9|9034.2|9032.7|9034.5|9033|9032.7|9031.2|59
1717090200000|2024-05-30 17:30:00|9034.3|9032.8|9033.6|9032.1|9034.4|9032.9|9032.5|9031|56
1717090500000|2024-05-30 17:35:00|9033.5|9032|9032.7|9031.2|9033.8|9032.3|9032.2|9030.7|48
1717090800000|2024-05-30 17:40:00|9033|9031.5|9032.5|9031|9033.8|9032.3|9032.2|9030.7|75
1717091100000|2024-05-30 17:45:00|9032.4|9030.9|9033.4|9031.9|9033.6|9032.1|9032|9030.5|81
1717091400000|2024-05-30 17:50:00|9033.5|9032|9034.5|9032.1|9035.3|9033.3|9033.5|9031.8|68
1717091700000|2024-05-30 17:55:00|9034.6|9032.2|9035.7|9034.2|9036.1|9034.5|9034.2|9032.2|106
1717092000000|2024-05-30 18:00:00|9036|9034.5|9036.3|9034.8|9036.6|9035.1|9035.8|9034.3|58
1717092300000|2024-05-30 18:05:00|9036.4|9034.9|9036.3|9034.8|9036.4|9034.9|9035.6|9034.1|34
1717092600000|2024-05-30 18:10:00|9036.4|9034.9|9037.2|9035.7|9037.7|9036.2|9036.4|9034.9|60
1717092900000|2024-05-30 18:15:00|9037.3|9035.8|9039.2|9037.7|9040.7|9039.2|9037.3|9035.8|92
1717093200000|2024-05-30 18:20:00|9039.1|9037.6|9038|9036.5|9039.4|9037.9|9038|9036.5|58
1717093500000|2024-05-30 18:25:00|9038.1|9036.6|9038.2|9036.7|9039.2|9037.7|9038|9036.5|91
1717093800000|2024-05-30 18:30:00|9038.1|9036.6|9036.9|9035.4|9038.5|9036.8|9036.6|9035.1|59
1717094100000|2024-05-30 18:35:00|9036.8|9035.3|9037.3|9035.8|9038.1|9036.6|9036.8|9035.3|63
1717094400000|2024-05-30 18:40:00|9037.4|9035.9|9037.4|9035.9|9037.8|9036.3|9036.8|9035.3|38
1717094700000|2024-05-30 18:45:00|9037.5|9036|9038.3|9036.8|9038.5|9037|9036.6|9034.5|80
1717095000000|2024-05-30 18:50:00|9038.4|9036.9|9038.2|9035.8|9038.6|9037|9036.6|9034.7|75
1717095300000|2024-05-30 18:55:00|9038.1|9035.7|9037|9034.6|9038.4|9036.7|9036.1|9034.5|108
1717095600000|2024-05-30 19:00:00|9036.5|9035|9037.4|9035.9|9038.4|9036.6|9036.5|9034.8|144
1717095900000|2024-05-30 19:05:00|9037.3|9035.8|9036.6|9035.1|9037.3|9035.8|9035.6|9033.7|61
1717096200000|2024-05-30 19:10:00|9036.9|9035.4|9035.9|9034.4|9037.1|9035.5|9035.3|9033.5|81
1717096500000|2024-05-30 19:15:00|9035.8|9034.3|9036.5|9034.1|9037|9035|9035.5|9033.5|85
1717096800000|2024-05-30 19:20:00|9036|9034.5|9036.5|9034.1|9037.2|9035.1|9035.8|9033.8|128
1717097100000|2024-05-30 19:25:00|9035.9|9034.4|9036.2|9033.8|9036.8|9034.9|9035.3|9033.3|112
1717097400000|2024-05-30 19:30:00|9036|9034.5|9035.9|9034.4|9037.5|9036|9035.7|9033.9|114
1717097700000|2024-05-30 19:35:00|9036.3|9033.9|9034.9|9033.4|9036.6|9034.4|9034.1|9032.2|121
1717098000000|2024-05-30 19:40:00|9035.1|9033.6|9038.1|9036.6|9038.2|9036.6|9034.9|9033|148
1717098300000|2024-05-30 19:45:00|9038|9036.5|9036.4|9034|9038.6|9036.8|9036.3|9034|133
1717098600000|2024-05-30 19:50:00|9036.6|9034.2|9035.4|9033.9|9036.7|9034.7|9034.8|9032.9|168
1717098900000|2024-05-30 19:55:00|9035.3|9033.8|9035.6|9033.2|9035.7|9033.8|9034.1|9032.1|153
1717099200000|2024-05-30 20:00:00|9035.7|9033.3|9034.8|9032.4|9036|9034.1|9034.4|9032.4|68
1717099500000|2024-05-30 20:05:00|9034.9|9032.5|9034.9|9033.4|9035.4|9033.5|9034.3|9032.4|54
1717099800000|2024-05-30 20:10:00|9035|9033.5|9036.8|9034.4|9036.9|9035|9034.9|9033.1|81
1717100100000|2024-05-30 20:15:00|9036.7|9034.3|9035.6|9033.2|9036.8|9034.4|9035.4|9033|65
1717100400000|2024-05-30 20:20:00|9035.5|9033.1|9035.5|9033.1|9035.7|9033.8|9034.9|9033|54
1717100700000|2024-05-30 20:25:00|9035.1|9033.6|9034.4|9032|9035.3|9033.7|9033.9|9032|52
1717101000000|2024-05-30 20:30:00|9034.5|9032.1|9033.6|9032.1|9034.5|9032.5|9033.5|9031.4|28
1717101300000|2024-05-30 20:35:00|9033.5|9032|9033.6|9032.1|9034.1|9032.1|9033.2|9031.2|32
1717101600000|2024-05-30 20:40:00|9033.5|9032|9034|9031.6|9034.2|9032.1|9033.5|9031.3|19
1717101900000|2024-05-30 20:45:00|9034.1|9031.7|9033.3|9030.9|9034.2|9032|9033.3|9030.9|51
1717102200000|2024-05-30 20:50:00|9033.2|9030.8|9034.5|9032.1|9034.8|9032.4|9033.2|9030.8|35
1717102500000|2024-05-30 20:55:00|9035.2|9031.3|9035.8|9031.3|9036|9031.7|9034.7|9030.8|84
1717102800000|2024-05-30 21:00:00|9035.9|9030.6|9036.9|9030.4|9036.9|9030.6|9035.9|9030.4|2
1717103100000|2024-05-30 21:05:00|9037.9|9031.4|9037.1|9030.6|9038.9|9032.4|9036.9|9030.4|81
1717103400000|2024-05-30 21:10:00|9036.9|9030.4|9036.4|9029.9|9036.9|9030.4|9035.5|9029|40
1717103700000|2024-05-30 21:15:00|9036.5|9030|9036.9|9030.4|9037|9030.5|9036.4|9029.9|17
1717104000000|2024-05-30 21:20:00|9036.5|9030|9036.9|9030.4|9036.9|9030.4|9035.8|9029.3|16
1717104300000|2024-05-30 21:25:00|9036.8|9030.3|9036.9|9030.4|9037.3|9030.8|9036.8|9030.3|12
1717104600000|2024-05-30 21:30:00|9036.8|9030.3|9036.2|9029.7|9036.9|9030.4|9036.2|9029.7|38
1717104900000|2024-05-30 21:35:00|9036.3|9029.8|9036.4|9029.9|9036.9|9030.4|9036.1|9029.6|64
1717105200000|2024-05-30 21:40:00|9036.6|9030.1|9036.2|9029.7|9036.8|9030.3|9035.7|9029.2|76
1717105500000|2024-05-30 21:45:00|9036.3|9029.8|9036.3|9029.8|9036.4|9029.9|9036|9029.5|55
1717105800000|2024-05-30 21:50:00|9036.4|9029.9|9036.1|9029.6|9036.6|9030.1|9035.2|9028.7|141
1717106100000|2024-05-30 21:55:00|9036|9029.5|9036.3|9029.8|9036.9|9030.4|9035.6|9029.1|113
1717106400000|2024-05-30 22:00:00|9036.4|9029.9|9034.1|9030.2|9037.5|9031|9034|9028.5|154
1717106700000|2024-05-30 22:05:00|9033.4|9031|9034|9031.6|9034.1|9031.7|9033|9030.6|41
1717107000000|2024-05-30 22:10:00|9033.9|9031.5|9033.4|9031|9034.2|9031.8|9033.3|9030.9|52
1717107300000|2024-05-30 22:15:00|9033.3|9030.9|9034.4|9032|9034.5|9032.1|9033.3|9030.9|66
1717107600000|2024-05-30 22:20:00|9033.7|9031.3|9032.9|9030.5|9033.7|9031.3|9032.1|9029.7|49
1717107900000|2024-05-30 22:25:00|9033|9030.6|9033.4|9031|9033.5|9031.1|9032.8|9030.4|28
1717108200000|2024-05-30 22:30:00|9033.3|9030.9|9033.4|9031|9033.5|9031.1|9032.9|9030.5|27
1717108500000|2024-05-30 22:35:00|9033.5|9031.1|9032.3|9029.9|9033.5|9031.1|9032.2|9029.8|26
1717108800000|2024-05-30 22:40:00|9032.5|9030.1|9032.9|9030.5|9032.9|9030.5|9032.4|9030|16
1717109100000|2024-05-30 22:45:00|9033|9030.6|9032.9|9030.5|9033|9030.6|9032.8|9030.4|11
1717109400000|2024-05-30 22:50:00|9033|9030.6|9033.3|9030.9|9033.5|9031.1|9033|9030.6|46
1717109700000|2024-05-30 22:55:00|9033.4|9031|9033.7|9031.3|9034.2|9031.8|9033.3|9030.9|21
1717110000000|2024-05-30 23:00:00|9033.8|9031.4|9034|9031.6|9034|9031.6|9033.3|9030.9|27
1717110300000|2024-05-30 23:05:00|9034.1|9031.7|9033.9|9031.5|9034.1|9031.7|9033.3|9030.9|38
1717110600000|2024-05-30 23:10:00|9033.8|9031.4|9034.3|9031.9|9034.3|9031.9|9033.8|9031.4|36
1717110900000|2024-05-30 23:15:00|9034.3|9031.9|9033.4|9031|9034.5|9032.1|9033.4|9031|43
1717111200000|2024-05-30 23:20:00|9033.5|9031.1|9033.6|9031.2|9033.8|9031.4|9033.4|9031|29
1717111500000|2024-05-30 23:25:00|9033.5|9031.1|9033.9|9031.5|9034|9031.6|9033.5|9031.1|18
1717111800000|2024-05-30 23:30:00|9033.8|9031.4|9035.4|9033|9035.4|9033|9033.8|9031.4|40
1717112100000|2024-05-30 23:35:00|9035.3|9032.9|9035.7|9033.3|9035.9|9033.5|9034.8|9032.4|43
1717112400000|2024-05-30 23:40:00|9035.6|9033.2|9034.7|9032.3|9035.6|9033.2|9034.7|9032.3|22
1717112700000|2024-05-30 23:45:00|9034.8|9032.4|9035|9032.6|9035.1|9032.7|9034|9031.6|112
1717113000000|2024-05-30 23:50:00|9034.9|9032.5|9034.9|9032.5|9035.6|9033.2|9034.8|9032.4|169
1717113300000|2024-05-30 23:55:00|9035|9032.6|9034.9|9032.5|9035.8|9033.4|9034.9|9032.5|85
1717113600000|2024-05-31 00:00:00|9035|9032.6|9036.2|9033.8|9037.4|9035|9034.9|9032.5|93
1717113900000|2024-05-31 00:05:00|9036.4|9034|9034.3|9031.9|9036.8|9034.4|9034.2|9031.8|82
1717114200000|2024-05-31 00:10:00|9034.2|9031.8|9034.4|9032|9034.4|9032|9033.2|9030.8|71
1717114500000|2024-05-31 00:15:00|9034.2|9031.8|9034.6|9032.2|9035.6|9033.2|9034.2|9031.8|93
1717114800000|2024-05-31 00:20:00|9034.7|9032.3|9037.3|9034.9|9037.6|9035.2|9034.7|9032.3|121
1717115100000|2024-05-31 00:25:00|9037.5|9035.1|9036.2|9034.7|9037.5|9035.1|9035.7|9033.6|77
1717115400000|2024-05-31 00:30:00|9036.1|9034.6|9034.8|9032.4|9036.2|9034.7|9034.3|9032.4|55
1717115700000|2024-05-31 00:35:00|9034.7|9032.3|9034.1|9032.6|9035.1|9033.6|9034|9032|91
1717116000000|2024-05-31 00:40:00|9034|9032.5|9032.7|9031.2|9034.2|9032.5|9032.6|9030.7|68
1717116300000|2024-05-31 00:45:00|9032.5|9031|9033|9030.6|9033.4|9031.3|9031.1|9029.6|148
1717116600000|2024-05-31 00:50:00|9032.9|9030.5|9025.4|9023.9|9033|9030.9|9025.3|9023.8|191
1717116900000|2024-05-31 00:55:00|9026.2|9023.8|9029.2|9027.7|9029.6|9028.1|9025.4|9023.1|144
1717117200000|2024-05-31 01:00:00|9029.6|9027.2|9030|9027.6|9031.7|9029.6|9028.9|9026.8|139
1717117500000|2024-05-31 01:05:00|9029.9|9027.5|9029.5|9028|9030.2|9028.2|9027.8|9025.8|153
1717117800000|2024-05-31 01:10:00|9029.9|9027.5|9030.2|9027.8|9031.6|9029.8|9029.5|9027.1|145
1717118100000|2024-05-31 01:15:00|9030.1|9027.7|9029.5|9027.1|9030.5|9028.3|9029.2|9026.8|125
1717118400000|2024-05-31 01:20:00|9029.4|9027|9029.1|9026.7|9029.8|9027.4|9027.4|9025|111
1717118700000|2024-05-31 01:25:00|9029|9026.6|9029.6|9027.2|9029.9|9027.5|9028.2|9026.1|80
1717119000000|2024-05-31 01:30:00|9029.7|9027.3|9030.3|9027.9|9031.5|9029.1|9029.7|9027.3|133
1717119300000|2024-05-31 01:35:00|9030.4|9028|9029.4|9027.9|9030.6|9028.7|9029.1|9026.9|124
1717119600000|2024-05-31 01:40:00|9029.5|9028|9030.6|9028.2|9031.3|9029.3|9029.4|9027.4|127
1717119900000|2024-05-31 01:45:00|9030.8|9028.4|9032.8|9030.4|9033.1|9031.3|9030.3|9028.2|116
1717120200000|2024-05-31 01:50:00|9032.7|9030.3|9033.1|9030.7|9033.3|9031|9031.4|9029|148
1717120500000|2024-05-31 01:55:00|9033.2|9030.8|9033.6|9031.2|9034|9032|9033|9030.6|103
1717120800000|2024-05-31 02:00:00|9033.8|9031.4|9031.8|9029.4|9033.9|9032|9030.9|9028.5|116
1717121100000|2024-05-31 02:05:00|9031.7|9029.3|9031.3|9028.9|9031.9|9029.5|9029.8|9027.5|171
1717121400000|2024-05-31 02:10:00|9031.5|9029.1|9032.7|9030.3|9033.2|9030.8|9031.3|9029|64
1717121700000|2024-05-31 02:15:00|9032.6|9030.2|9031.1|9028.7|9032.6|9030.2|9030.6|9028.2|97
1717122000000|2024-05-31 02:20:00|9031.2|9028.8|9031.9|9029.5|9032.1|9030|9031|9028.8|82
1717122300000|2024-05-31 02:25:00|9032|9029.6|9031.5|9030|9032.3|9030.4|9031.4|9029.1|52
1717122600000|2024-05-31 02:30:00|9032|9029.6|9034.7|9033.2|9035.2|9033.5|9031.7|9029.6|118
1717122900000|2024-05-31 02:35:00|9034.6|9033.1|9036.3|9034.8|9036.3|9034.8|9034.6|9033.1|82
1717123200000|2024-05-31 02:40:00|9036.2|9034.7|9038|9036.5|9038.9|9036.7|9035.9|9034.1|69
1717123500000|2024-05-31 02:45:00|9037.9|9036.4|9038.4|9036|9040.4|9038.5|9037.9|9036|113
1717123800000|2024-05-31 02:50:00|9038.2|9035.8|9039.6|9037.2|9039.7|9037.3|9037.1|9034.7|93
1717124100000|2024-05-31 02:55:00|9039.7|9037.3|9041.5|9039.1|9042.5|9040.5|9039.7|9037.3|121
1717124400000|2024-05-31 03:00:00|9041.1|9039.6|9039.2|9037.7|9041.2|9039.7|9038.4|9036.5|106
1717124700000|2024-05-31 03:05:00|9039.4|9037.9|9040|9038.5|9040.3|9038.8|9038.2|9036.7|136
1717125000000|2024-05-31 03:10:00|9039.9|9038.4|9039.2|9036.8|9040.7|9039.1|9039.2|9036.8|128
1717125300000|2024-05-31 03:15:00|9039.1|9036.7|9038.8|9036.4|9040.1|9037.7|9038.6|9036.2|120
1717125600000|2024-05-31 03:20:00|9038.9|9036.5|9039.5|9037.1|9039.5|9037.1|9037.4|9035.8|118
1717125900000|2024-05-31 03:25:00|9039.6|9037.2|9039.3|9036.9|9039.7|9037.6|9038.2|9036|77
1717126200000|2024-05-31 03:30:00|9039.4|9037|9038.2|9036.7|9039.8|9038.1|9038|9036.1|118
1717126500000|2024-05-31 03:35:00|9038.4|9036.9|9039.9|9038.4|9040.7|9038.7|9038.3|9036.4|74
1717126800000|2024-05-31 03:40:00|9039.8|9038.3|9040.4|9038.9|9041.6|9040.1|9039.8|9038.3|98
1717127100000|2024-05-31 03:45:00|9040.3|9038.8|9039.6|9038.1|9040.5|9039|9039|9037.5|56
1717127400000|2024-05-31 03:50:00|9039.5|9038|9039.1|9037.6|9040.3|9038.5|9038.4|9036.7|76
1717127700000|2024-05-31 03:55:00|9039.2|9037.7|9039.4|9037.9|9039.7|9038.2|9038.8|9037.3|57
1717128000000|2024-05-31 04:00:00|9039.5|9038|9039.5|9038|9040.1|9038.6|9038.9|9037.1|79
1717128300000|2024-05-31 04:05:00|9039.6|9038.1|9040.9|9039.4|9041.1|9039.6|9039.6|9038.1|89
1717128600000|2024-05-31 04:10:00|9041.1|9039.6|9040.9|9039.4|9041.3|9039.7|9040.3|9038.8|64
1717128900000|2024-05-31 04:15:00|9040.8|9039.3|9043.4|9041|9043.5|9041.7|9040.8|9039.3|85
1717129200000|2024-05-31 04:20:00|9043.5|9041.1|9042.4|9040.9|9043.7|9041.3|9041.5|9039.6|71
1717129500000|2024-05-31 04:25:00|9042.5|9041|9043.4|9041.9|9043.7|9042|9042.2|9040.4|88
1717129800000|2024-05-31 04:30:00|9043.3|9041.8|9043|9040.6|9043.8|9042|9042.6|9040.6|52
1717130100000|2024-05-31 04:35:00|9043.1|9040.7|9043.5|9041.1|9043.6|9042.1|9042.4|9040.2|71
1717130400000|2024-05-31 04:40:00|9043.6|9041.2|9042|9040.5|9043.6|9041.7|9041.8|9040.2|76
1717130700000|2024-05-31 04:45:00|9041.9|9040.4|9041.4|9039.9|9042.8|9040.9|9041.3|9039.3|73
1717131000000|2024-05-31 04:50:00|9041.3|9039.8|9041|9039.5|9041.8|9039.9|9040|9038.1|95
1717131300000|2024-05-31 04:55:00|9040.9|9039.4|9040.5|9039|9041.9|9039.8|9040|9038.3|88
1717131600000|2024-05-31 05:00:00|9040.6|9039.1|9041|9039.5|9041.7|9039.7|9039.9|9038.4|104
1717131900000|2024-05-31 05:05:00|9040.8|9039.3|9041.8|9040.3|9042.8|9041.1|9040.8|9038.7|84
1717132200000|2024-05-31 05:10:00|9041.7|9040.2|9042.1|9040.6|9043.9|9041.8|9041.5|9040|74
1717132500000|2024-05-31 05:15:00|9042|9040.5|9043.9|9042.4|9044.4|9042.5|9042|9040.1|81
1717132800000|2024-05-31 05:20:00|9043.8|9042.3|9044.2|9042.7|9044.8|9042.9|9043.1|9041.3|48
1717133100000|2024-05-31 05:25:00|9044|9042.5|9044.1|9042.6|9044.4|9042.9|9043.2|9041.7|93
1717133400000|2024-05-31 05:30:00|9044|9042.5|9043.9|9042.4|9044|9042.5|9042.6|9041.1|83
1717133700000|2024-05-31 05:35:00|9043.8|9042.3|9044.8|9043.3|9045.2|9043.5|9043.8|9041.9|93
1717134000000|2024-05-31 05:40:00|9044.9|9043.4|9046.3|9044.8|9046.8|9045.2|9044.8|9043.3|58
1717134300000|2024-05-31 05:45:00|9046.4|9044.9|9044.7|9043.2|9046.4|9044.9|9044|9041.6|87
1717134600000|2024-05-31 05:50:00|9044.8|9043.3|9047.3|9045.8|9048.1|9046.6|9044.7|9043.2|132
1717134900000|2024-05-31 05:55:00|9047.2|9045.7|9049|9047.5|9049.5|9047.6|9046.9|9045.4|119
1717135200000|2024-05-31 06:00:00|9048.7|9046.3|9050.4|9048|9050.6|9048.7|9047.2|9044.8|246
1717135500000|2024-05-31 06:05:00|9050.2|9047.8|9052.7|9050.3|9053.3|9051.3|9049.7|9047.6|149
1717135800000|2024-05-31 06:10:00|9052.5|9051|9057.3|9055.8|9058|9056.1|9052.3|9050.2|220
1717136100000|2024-05-31 06:15:00|9057.2|9055.7|9055.9|9053.5|9058.3|9056.5|9053.2|9051.3|219
1717136400000|2024-05-31 06:20:00|9055.4|9053.9|9056.7|9054.3|9057.4|9055.4|9054.6|9052.2|255
1717136700000|2024-05-31 06:25:00|9057.2|9054.8|9055.8|9052.7|9058.4|9056.4|9054.2|9051.8|171
1717137000000|2024-05-31 06:30:00|9055.7|9052.8|9054.2|9051.8|9055.7|9053.4|9052.6|9050.2|155
1717137300000|2024-05-31 06:35:00|9054.1|9051.7|9053.4|9051|9054.9|9053|9051.9|9049.6|134
1717137600000|2024-05-31 06:40:00|9053.3|9050.9|9055.4|9053|9056.6|9055.1|9053.1|9050.8|143
1717137900000|2024-05-31 06:45:00|9055.3|9052.9|9046.3|9043.9|9055.4|9053.2|9046.3|9043.9|259
1717138200000|2024-05-31 06:50:00|9046.4|9044|9047.2|9045.7|9049.3|9047.8|9045.8|9043.9|191
1717138500000|2024-05-31 06:55:00|9047.1|9045.6|9046.4|9044|9047.7|9045.7|9046.2|9043.8|188
1717138800000|2024-05-31 07:00:00|9046.3|9043.9|9048.8|9046.4|9050.4|9048.5|9045.9|9043.8|312
1717139100000|2024-05-31 07:05:00|9048.7|9046.3|9049.5|9047.1|9051.8|9049.5|9048.6|9046.3|207
1717139400000|2024-05-31 07:10:00|9049.6|9047.2|9052.2|9049.8|9052.9|9050.5|9047.1|9045.2|197
1717139700000|2024-05-31 07:15:00|9052.1|9049.7|9047.7|9045.3|9053.5|9051.1|9047.7|9045.3|203
1717140000000|2024-05-31 07:20:00|9048.1|9045.7|9049.3|9046.9|9049.8|9047.9|9046.8|9044.4|189
1717140300000|2024-05-31 07:25:00|9049.2|9046.8|9050|9047.6|9050.4|9048.6|9046.9|9044.8|161
1717140600000|2024-05-31 07:30:00|9049.8|9047.4|9050.5|9049|9051.3|9049.7|9049.2|9047.2|175
1717140900000|2024-05-31 07:35:00|9050.6|9049.1|9051.9|9050.4|9052.7|9051.2|9049.4|9047.9|136
1717141200000|2024-05-31 07:40:00|9051.8|9050.3|9051.2|9048.8|9051.8|9050.3|9048.3|9045.9|168
1717141500000|2024-05-31 07:45:00|9050.8|9049.3|9050.2|9047.8|9053|9051|9049.9|9047.5|203
1717141800000|2024-05-31 07:50:00|9050.1|9047.7|9051.4|9049|9052.7|9050.3|9048.6|9046.2|217
1717142100000|2024-05-31 07:55:00|9051.5|9049.1|9048.9|9046.5|9051.6|9049.2|9048.3|9046.3|192
1717142400000|2024-05-31 08:00:00|9048.4|9046.9|9049.6|9048.1|9049.7|9048.2|9047.3|9045.8|152
1717142700000|2024-05-31 08:05:00|9049.7|9048.2|9047.4|9045.9|9049.7|9048.2|9046.6|9045.1|136
1717143000000|2024-05-31 08:10:00|9047.9|9045.5|9049.6|9048.1|9050.7|9049|9046.8|9045|228
1717143300000|2024-05-31 08:15:00|9049.7|9048.2|9051.4|9049|9051.5|9049.1|9048.9|9047.4|110
1717143600000|2024-05-31 08:20:00|9051.9|9049.5|9055.1|9053.6|9056.6|9054.4|9051.8|9049.4|188
1717143900000|2024-05-31 08:25:00|9055.2|9053.7|9058|9056.5|9058.3|9056.5|9054.7|9053|145
1717144200000|2024-05-31 08:30:00|9058.3|9056.8|9058.7|9057.2|9060.9|9058.9|9056.8|9055|226
1717144500000|2024-05-31 08:35:00|9058.8|9056.4|9058.8|9056.4|9060.7|9058.3|9056.2|9054.6|202
1717144800000|2024-05-31 08:40:00|9058.7|9056.3|9059.7|9057.3|9061|9058.6|9057.9|9055.5|168
1717145100000|2024-05-31 08:45:00|9059.8|9057.4|9060.3|9058.8|9061|9059.1|9058.2|9055.8|131
1717145400000|2024-05-31 08:50:00|9060.2|9058.7|9060.5|9059|9061.4|9059.4|9059.9|9057.5|155
1717145700000|2024-05-31 08:55:00|9060.6|9059.1|9060.9|9059.4|9061.1|9059.6|9059.4|9057.4|196
1717146000000|2024-05-31 09:00:00|9061|9059.5|9060.7|9058.3|9062.4|9060.7|9059.1|9056.7|333
1717146300000|2024-05-31 09:05:00|9060.5|9058.1|9063.9|9062.4|9065|9062.6|9058.9|9056.5|229
1717146600000|2024-05-31 09:10:00|9063.8|9062.3|9063.2|9060.8|9064.4|9062.9|9062|9060|165
1717146900000|2024-05-31 09:15:00|9063.1|9060.7|9063.2|9061.7|9064.2|9062|9062.3|9060.4|110
1717147200000|2024-05-31 09:20:00|9063.3|9061.8|9065.1|9062.7|9065.8|9063.4|9062.3|9060.8|185
1717147500000|2024-05-31 09:25:00|9065|9062.6|9064.9|9063.4|9066.5|9064.5|9064.8|9062.4|118
1717147800000|2024-05-31 09:30:00|9065.1|9063.6|9069.1|9066.7|9070.1|9068.4|9064.1|9062.6|202
1717148100000|2024-05-31 09:35:00|9068.4|9066.9|9066.5|9065|9068.8|9067.3|9065.5|9064|146
1717148400000|2024-05-31 09:40:00|9066.3|9064.8|9061.5|9059.1|9066.9|9065.4|9060.9|9058.5|218
1717148700000|2024-05-31 09:45:00|9061.4|9059|9061.3|9059.8|9063.3|9061.8|9060.7|9059|219
1717149000000|2024-05-31 09:50:00|9061.4|9059.9|9063.9|9062.4|9064.5|9063|9061.1|9059.6|169
1717149300000|2024-05-31 09:55:00|9064|9062.5|9062.8|9061.3|9065.5|9064|9062.2|9060.7|173
1717149600000|2024-05-31 10:00:00|9062.7|9061.2|9062.3|9059.9|9063|9061.2|9060.9|9058.9|209
1717149900000|2024-05-31 10:05:00|9062.2|9059.8|9062.8|9061.3|9063.2|9061.7|9061.2|9059.1|165
1717150200000|2024-05-31 10:10:00|9062.7|9061.2|9061.1|9059.6|9062.7|9061.2|9060.4|9058.9|110
1717150500000|2024-05-31 10:15:00|9061.2|9059.7|9060.7|9059.2|9061.9|9060.4|9060.6|9059.1|107
1717150800000|2024-05-31 10:20:00|9060.6|9059.1|9061.4|9059.9|9062.5|9060.8|9060.2|9058.7|121
1717151100000|2024-05-31 10:25:00|9061.6|9060.1|9063.6|9062.1|9064.8|9063.3|9061.5|9060|142
1717151400000|2024-05-31 10:30:00|9063.5|9062|9065.4|9063|9065.6|9063.8|9062.3|9060.3|130
1717151700000|2024-05-31 10:35:00|9065.5|9063.1|9067|9064.6|9067.9|9066|9064.7|9062.3|119
1717152000000|2024-05-31 10:40:00|9067.1|9064.7|9065.2|9063.7|9067.1|9064.7|9064.2|9062.6|136
1717152300000|2024-05-31 10:45:00|9065.1|9063.6|9064.9|9062.5|9065.9|9064.3|9064.1|9062.2|103
1717152600000|2024-05-31 10:50:00|9064.8|9062.4|9062.5|9060.1|9065.6|9063.7|9062.3|9060|115
1717152900000|2024-05-31 10:55:00|9062.4|9060|9062.3|9060.8|9062.5|9060.8|9060.1|9058.6|154
1717153200000|2024-05-31 11:00:00|9062.1|9060.6|9060.4|9058.9|9063.2|9061.5|9060.4|9058.4|150
1717153500000|2024-05-31 11:05:00|9060.6|9059.1|9058.3|9055.9|9060.9|9059.4|9058.2|9055.9|108
1717153800000|2024-05-31 11:10:00|9058.2|9055.8|9053.5|9051.1|9058.3|9056.8|9053.5|9051.1|158
1717154100000|2024-05-31 11:15:00|9053.6|9051.2|9052.4|9050.9|9054.6|9053.1|9052.4|9050.6|109
1717154400000|2024-05-31 11:20:00|9051.8|9050.3|9052.7|9051.2|9053.5|9052|9051.5|9050|126
1717154700000|2024-05-31 11:25:00|9052.6|9051.1|9052.2|9050.7|9054.8|9052.8|9051.8|9049.4|132
1717155000000|2024-05-31 11:30:00|9052.1|9050.6|9051.1|9049.6|9053.4|9051.4|9050.7|9049.2|123
1717155300000|2024-05-31 11:35:00|9051|9049.5|9052.3|9050.8|9052.7|9051|9049.7|9048.2|122
1717155600000|2024-05-31 11:40:00|9052.4|9050.9|9051.7|9050.2|9053.1|9051|9050.3|9047.9|203
1717155900000|2024-05-31 11:45:00|9051.8|9050.3|9051.5|9049.1|9053.4|9051.9|9051.3|9048.9|176
1717156200000|2024-05-31 11:50:00|9051.6|9049.2|9053.2|9051.7|9053.3|9051.8|9050.8|9048.6|119
1717156500000|2024-05-31 11:55:00|9053.6|9052.1|9051.6|9050.1|9054.7|9053.2|9051.5|9050|165
1717156800000|2024-05-31 12:00:00|9051.7|9050.2|9049.8|9048.3|9052.8|9051.3|9049.2|9047.7|248
1717157100000|2024-05-31 12:05:00|9049.6|9048.1|9047.5|9046|9050|9048.5|9046.9|9045.4|157
1717157400000|2024-05-31 12:10:00|9047.4|9045.9|9046.9|9045.4|9048.7|9047.2|9046.2|9044.7|117
1717157700000|2024-05-31 12:15:00|9046.7|9045.2|9047.8|9046.3|9048.1|9046.6|9046.4|9044.9|153
1717158000000|2024-05-31 12:20:00|9047.9|9046.4|9053.3|9050.9|9053.4|9051|9047.5|9046|223
1717158300000|2024-05-31 12:25:00|9053.2|9050.8|9055.4|9050.4|9056.1|9052.4|9052.1|9049.5|230
1717158600000|2024-05-31 12:30:00|9055.6|9050.6|9041.1|9039.6|9055.8|9053|9041.1|9039.2|1058
1717158900000|2024-05-31 12:35:00|9041|9039.5|9040.5|9039|9045|9043.2|9038.5|9036.5|607
1717159200000|2024-05-31 12:40:00|9040.6|9039.1|9036.3|9033.9|9041.2|9039.5|9035.2|9033.7|487
1717159500000|2024-05-31 12:45:00|9035.9|9034.4|9032.9|9031.4|9037.5|9036|9032.5|9031|399
1717159800000|2024-05-31 12:50:00|9033|9031.5|9031.8|9030.3|9035.3|9033.8|9031.8|9030.1|353
1717160100000|2024-05-31 12:55:00|9031.9|9030.4|9032.7|9031.2|9033|9031.2|9029.6|9027.6|364
1717160400000|2024-05-31 13:00:00|9032.6|9031.1|9033.3|9031.8|9035.7|9033.6|9031.7|9030|325
1717160700000|2024-05-31 13:05:00|9033.4|9031.9|9034.3|9031.9|9035.1|9033.1|9032.1|9030.2|335
1717161000000|2024-05-31 13:10:00|9034|9032.5|9031.4|9029.9|9034.2|9032.5|9029.6|9028.1|356
1717161300000|2024-05-31 13:15:00|9031.6|9030.1|9034.6|9033.1|9035.4|9033.4|9030.8|9029.1|275
1717161600000|2024-05-31 13:20:00|9034.7|9033.2|9032.2|9030.7|9034.7|9033.2|9032|9030.2|205
1717161900000|2024-05-31 13:25:00|9032.3|9030.8|9032.6|9030.2|9034.7|9032.8|9031.8|9029.8|195
1717162200000|2024-05-31 13:30:00|9032.8|9030.4|9032.4|9030.9|9035.8|9034.3|9031.5|9029.4|340
1717162500000|2024-05-31 13:35:00|9032.3|9030.8|9033.5|9032|9034.1|9032.6|9029.2|9027.2|255
1717162800000|2024-05-31 13:40:00|9033.4|9031.9|9031.7|9028.8|9033.6|9031.9|9028|9025.6|271
1717163100000|2024-05-31 13:45:00|9031.3|9028.3|9026.6|9024.2|9031.4|9028.6|9023.1|9020.7|357
1717163400000|2024-05-31 13:50:00|9026.5|9024.1|9022.2|9020.7|9027.7|9026.1|9022|9020.2|320
1717163700000|2024-05-31 13:55:00|9021.6|9020.1|9023.5|9022|9026.1|9024.6|9021.2|9019.5|283
1717164000000|2024-05-31 14:00:00|9023.2|9021.7|9018.4|9016.9|9023.2|9021.7|9017.2|9015.4|344
1717164300000|2024-05-31 14:05:00|9018.9|9017.4|9010.4|9008.9|9019.4|9017.9|9010.1|9008.6|365
1717164600000|2024-05-31 14:10:00|9010.5|9009|9011.9|9010.4|9015.3|9013.8|9010.5|9008.4|326
1717164900000|2024-05-31 14:15:00|9012|9010.5|9009.7|9008.2|9014.9|9012.5|9008.5|9007|298
1717165200000|2024-05-31 14:20:00|9009.5|9008|9005.3|9003.8|9009.6|9008.1|9003.3|9001.7|391
1717165500000|2024-05-31 14:25:00|9004.9|9003.4|9012.6|9010.2|9013.1|9010.7|9004.6|9002.5|374
1717165800000|2024-05-31 14:30:00|9012.7|9010.3|9018.8|9017.3|9020.4|9018.5|9011.9|9010.3|335
1717166100000|2024-05-31 14:35:00|9018.9|9017.4|9021.4|9019|9021.4|9019.3|9016.1|9014.3|358
1717166400000|2024-05-31 14:40:00|9021.3|9018.9|9028.5|9026.1|9031.3|9029.4|9021|9018.9|334
1717166700000|2024-05-31 14:45:00|9028.4|9026|9024.3|9021.9|9028.9|9027.3|9023.5|9021.1|404
1717167000000|2024-05-31 14:50:00|9024.4|9022|9013|9010.6|9024.4|9022.5|9013|9010.6|755
1717167300000|2024-05-31 14:55:00|9013.1|9010.7|9023.5|9021.1|9023.6|9021.3|9012.6|9010.2|835
1717167600000|2024-05-31 15:00:00|9023.4|9021|9025.1|9023.6|9027.1|9025.2|9020.7|9019.2|685
1717167900000|2024-05-31 15:05:00|9025.2|9023.7|9036.5|9035|9037.6|9036|9025.2|9023.3|423
1717168200000|2024-05-31 15:10:00|9036.8|9034.4|9036.5|9035|9040.7|9038.6|9035|9032.6|445
1717168500000|2024-05-31 15:15:00|9037|9034.6|9035.9|9033.5|9038.8|9036.4|9034.6|9032.6|297
1717168800000|2024-05-31 15:20:00|9035.8|9033.4|9036|9033.6|9037.6|9035.2|9035|9032.6|257
1717169100000|2024-05-31 15:25:00|9035.9|9033.5|9036.5|9034.1|9037.6|9035.5|9035.8|9033.4|245
1717169400000|2024-05-31 15:30:00|9036.2|9034.7|9034.7|9032.3|9037.9|9035.9|9034|9031.6|325
1717169700000|2024-05-31 15:35:00|9034.6|9032.2|9032.1|9029.7|9035.7|9033.3|9031.6|9029.2|213
1717170000000|2024-05-31 15:40:00|9032|9029.6|9034|9031.6|9034|9031.6|9030.5|9028.1|194
1717170300000|2024-05-31 15:45:00|9034.1|9031.7|9031.4|9029|9034.1|9031.7|9031|9028.6|160
1717170600000|2024-05-31 15:50:00|9031.3|9028.9|9032.7|9030.3|9032.9|9030.9|9030.7|9028.3|166
1717170900000|2024-05-31 15:55:00|9032.6|9030.2|9035.3|9032.9|9035.5|9033.1|9032|9029.8|214
1717171200000|2024-05-31 16:00:00|9035.4|9033|9037.2|9034.8|9039.2|9036.8|9035.4|9033|303
1717171500000|2024-05-31 16:05:00|9037.1|9034.7|9040.4|9038|9040.4|9038|9036.9|9034.5|198
1717171800000|2024-05-31 16:10:00|9040.3|9037.9|9039.2|9036.8|9041.9|9039.5|9039|9036.6|201
1717172100000|2024-05-31 16:15:00|9039|9036.6|9038.5|9036.1|9039.6|9037.2|9038.1|9035.7|191
1717172400000|2024-05-31 16:20:00|9038.6|9036.2|9039.6|9037.2|9040.5|9038.1|9038.3|9035.9|196
1717172700000|2024-05-31 16:25:00|9039.7|9037.3|9039.3|9036.9|9040.4|9038|9038.6|9036.2|140
1717173000000|2024-05-31 16:30:00|9039.4|9037|9037.1|9034.7|9039.5|9037.1|9037|9034.6|134
1717173300000|2024-05-31 16:35:00|9037|9034.6|9037|9034.6|9037.5|9035.1|9035.8|9033.4|116
1717173600000|2024-05-31 16:40:00|9036.9|9034.5|9036.4|9034|9037.2|9034.8|9036.2|9033.9|110
1717173900000|2024-05-31 16:45:00|9036.3|9033.9|9034.4|9032|9036.3|9033.9|9034.2|9031.8|136
1717174200000|2024-05-31 16:50:00|9034.2|9031.8|9033|9030.6|9034.6|9032.2|9032.7|9030.3|135
1717174500000|2024-05-31 16:55:00|9033.2|9030.8|9033.6|9032.1|9034.3|9032.1|9032.3|9029.9|148
1717174800000|2024-05-31 17:00:00|9033.7|9032.2|9034.1|9032.6|9034.5|9032.9|9033.7|9032|72
1717175100000|2024-05-31 17:05:00|9034|9032.5|9034.5|9033|9034.5|9033|9032.7|9030.8|105
1717175400000|2024-05-31 17:10:00|9034.4|9032.9|9033.2|9031.7|9034.8|9033.3|9033.2|9031.3|100
1717175700000|2024-05-31 17:15:00|9033.3|9031.8|9032.4|9030|9033.7|9032.2|9031.6|9029.2|141
1717176000000|2024-05-31 17:20:00|9032.5|9030.1|9032.5|9030.1|9034.6|9032.2|9032.4|9030|105
1717176300000|2024-05-31 17:25:00|9032.6|9030.2|9035.3|9032.9|9035.8|9033.4|9032.6|9030.2|125
1717176600000|2024-05-31 17:30:00|9035|9032.6|9034|9031.6|9035|9032.7|9033.5|9031.5|86
1717176900000|2024-05-31 17:35:00|9034.1|9031.7|9032.9|9031.4|9034.1|9032.2|9032.6|9031|66
1717177200000|2024-05-31 17:40:00|9032.8|9031.3|9032|9029.6|9033.2|9031.3|9031.9|9029.5|96
1717177500000|2024-05-31 17:45:00|9031.9|9029.5|9031.4|9029|9032.8|9030.4|9031.2|9028.8|106
1717177800000|2024-05-31 17:50:00|9031.6|9029.2|9033|9030.6|9033.1|9030.7|9031.2|9028.8|141
1717178100000|2024-05-31 17:55:00|9033.1|9030.7|9030.4|9028.9|9033.5|9031.1|9030.4|9028.9|157
1717178400000|2024-05-31 18:00:00|9030.5|9029|9031.7|9030.2|9032.1|9030.3|9029.6|9028.1|103
1717178700000|2024-05-31 18:05:00|9031.6|9030.1|9033.5|9031.1|9033.6|9031.9|9031.6|9029.6|77
1717179000000|2024-05-31 18:10:00|9033.6|9031.2|9030.4|9028|9033.6|9031.2|9029.6|9027.6|110
1717179300000|2024-05-31 18:15:00|9030.5|9028.1|9030.3|9027.9|9031.1|9029.1|9029.9|9027.7|67
1717179600000|2024-05-31 18:20:00|9030.4|9028|9030.6|9028.2|9030.9|9028.5|9029.2|9026.8|86
1717179900000|2024-05-31 18:25:00|9030.7|9028.3|9030|9027.6|9031.1|9028.8|9029.5|9027.1|65
1717180200000|2024-05-31 18:30:00|9030.1|9027.7|9030.9|9028.5|9031|9028.8|9029.6|9027.2|95
1717180500000|2024-05-31 18:35:00|9030.6|9029.1|9029.8|9027.4|9031.4|9029.3|9029.7|9027.3|139
1717180800000|2024-05-31 18:40:00|9029.9|9027.5|9030.4|9028|9031.3|9028.9|9029.7|9027.3|145
1717181100000|2024-05-31 18:45:00|9030.3|9027.9|9030.4|9028|9031.1|9029.1|9029.6|9027.2|174
1717181400000|2024-05-31 18:50:00|9030.7|9028.3|9029.6|9027.2|9031.3|9029.3|9029.4|9027|144
1717181700000|2024-05-31 18:55:00|9029.5|9027.1|9029.2|9027.7|9031|9029.4|9029|9026.6|118
1717182000000|2024-05-31 19:00:00|9029.4|9027.9|9028.8|9026.4|9029.8|9028.1|9027.7|9026.2|137
1717182300000|2024-05-31 19:05:00|9028.7|9026.3|9029.2|9027.7|9029.7|9027.9|9028|9026.2|93
1717182600000|2024-05-31 19:10:00|9029.3|9027.8|9029.4|9027.9|9029.8|9027.9|9028.7|9026.3|79
1717182900000|2024-05-31 19:15:00|9029.6|9027.2|9030.1|9027.7|9030.6|9028.7|9029.4|9027.2|98
1717183200000|2024-05-31 19:20:00|9030|9027.6|9030.7|9028.3|9030.9|9028.8|9029.5|9027.5|110
1717183500000|2024-05-31 19:25:00|9030.6|9028.2|9031.7|9029.3|9031.7|9029.3|9030.2|9027.8|108
1717183800000|2024-05-31 19:30:00|9031.6|9029.2|9032.2|9029.8|9032.8|9030.4|9030.9|9028.8|138
1717184100000|2024-05-31 19:35:00|9032.5|9030.1|9031.9|9029.5|9033|9030.6|9031.2|9029.1|112
1717184400000|2024-05-31 19:40:00|9031.8|9029.4|9030|9027.6|9031.8|9029.6|9029.6|9027.6|103
1717184700000|2024-05-31 19:45:00|9030.2|9027.8|9028.6|9026.2|9030.4|9028.2|9028.5|9026.1|77
1717185000000|2024-05-31 19:50:00|9028.5|9026.1|9029.6|9027.2|9029.7|9027.3|9028.1|9025.9|155
1717185300000|2024-05-31 19:55:00|9029.7|9027.3|9023.5|9021.1|9030.2|9027.8|9023.1|9020.7|297
1717185600000|2024-05-31 20:00:00|9023.4|9021|9024.8|9022.4|9025.8|9023.4|9022.6|9020.2|270
1717185900000|2024-05-31 20:05:00|9024.7|9022.3|9025.9|9023.5|9026.2|9023.8|9024.5|9022.1|112
1717186200000|2024-05-31 20:10:00|9026|9023.6|9026.1|9023.7|9027|9024.6|9025.8|9023.4|77
1717186500000|2024-05-31 20:15:00|9026|9023.6|9026.6|9024.2|9026.8|9024.4|9025.9|9023.5|90
1717186800000|2024-05-31 20:20:00|9026.4|9024|9024.7|9022.3|9026.4|9024|9024.7|9022.3|84
1717187100000|2024-05-31 20:25:00|9024.5|9022.1|9025.5|9023.1|9026.5|9024.1|9024|9021.6|97
1717187400000|2024-05-31 20:30:00|9025.4|9023|9025.5|9023.1|9025.7|9023.3|9024.7|9022.3|52
1717187700000|2024-05-31 20:35:00|9025.4|9023|9025.5|9023.1|9025.6|9023.2|9024.9|9022.5|47
1717188000000|2024-05-31 20:40:00|9025.6|9023.2|9025.8|9023.4|9025.9|9023.5|9025.4|9023|169
1717188300000|2024-05-31 20:45:00|9025.9|9023.5|9026.4|9024|9027.4|9025|9025.9|9023.5|51
1717188600000|2024-05-31 20:50:00|9026.5|9024.1|9025|9022.6|9026.6|9024.2|9024.6|9022.2|76
1717188900000|2024-05-31 20:55:00|9025.7|9021.8|9026.5|9020.1|9027.6|9022.4|9024.7|9018.9|295
1717358400000|2024-06-02 20:00:00|9030.7|9024.7|9030.7|9024.7|9030.7|9024.7|9030.7|9024.7|1
1717361400000|2024-06-02 20:50:00|9030.2|9025.2|9030.2|9025.2|9030.2|9025.2|9030.2|9025.2|1
1717361700000|2024-06-02 20:55:00|9030.9|9024.4|9030.9|9024.4|9030.9|9024.4|9030.9|9024.4|1
1717364100000|2024-06-02 21:35:00|9033.5|9027|9033.6|9027.1|9033.9|9027.4|9033.5|9027|4
1717364400000|2024-06-02 21:40:00|9033.2|9026.7|9033.8|9027.3|9034|9027.5|9033.2|9026.7|11
1717364700000|2024-06-02 21:45:00|9034.8|9028.3|9034.7|9028.2|9034.9|9028.4|9034.3|9027.8|35
1717365000000|2024-06-02 21:50:00|9034.6|9028.1|9035.3|9028.8|9035.3|9028.8|9034.6|9028.1|9
1717365300000|2024-06-02 21:55:00|9035|9028.5|9034|9027.5|9035|9028.5|9034|9027.5|2
1717365600000|2024-06-02 22:00:00|9030.2|9023.7|9027|9022.1|9031.4|9024.9|9023.6|9017.1|229
1717365900000|2024-06-02 22:05:00|9026.2|9022.8|9024.9|9022.5|9026.2|9022.9|9024.5|9021.9|65
1717366200000|2024-06-02 22:10:00|9024.8|9022.4|9022.3|9019.9|9024.9|9022.5|9022.1|9019.7|111
1717366500000|2024-06-02 22:15:00|9022.4|9020|9020.4|9018|9022.4|9020|9019.7|9017.3|102
1717366800000|2024-06-02 22:20:00|9020.6|9018.2|9021.1|9018.7|9022|9019.6|9020.5|9018.1|73
1717367100000|2024-06-02 22:25:00|9021|9018.6|9020.9|9018.5|9021.5|9019.1|9020.7|9018.3|83
1717367400000|2024-06-02 22:30:00|9021|9018.6|9020.9|9018.5|9022.2|9019.9|9020.6|9018.2|90
1717367700000|2024-06-02 22:35:00|9020.8|9018.4|9019.8|9017.4|9021.2|9018.8|9019.3|9016.9|96
1717368000000|2024-06-02 22:40:00|9019.7|9017.3|9020.6|9018.2|9020.8|9018.4|9019.7|9017.3|71
1717368300000|2024-06-02 22:45:00|9020.7|9018.3|9020.5|9018.1|9021|9018.6|9020.4|9018|41
1717368600000|2024-06-02 22:50:00|9020.6|9018.2|9021.8|9019.4|9022.3|9019.9|9020.6|9018.2|55
1717368900000|2024-06-02 22:55:00|9021.9|9019.5|9021.7|9019.3|9021.9|9019.5|9021.2|9018.8|64
1717369200000|2024-06-02 23:00:00|9021.5|9019.1|9019.9|9017.5|9021.5|9019.5|9019.8|9017.5|50
1717369500000|2024-06-02 23:05:00|9020|9017.6|9019.7|9017.3|9020.6|9018.2|9019.6|9017.2|54
1717369800000|2024-06-02 23:10:00|9019.6|9017.2|9019.1|9016.7|9020.3|9017.9|9019.1|9016.7|50
1717370100000|2024-06-02 23:15:00|9019|9016.6|9020.2|9017.8|9020.2|9018.1|9018.8|9016.6|43
1717370400000|2024-06-02 23:20:00|9020.3|9017.9|9018.9|9017.4|9020.3|9017.9|9018.7|9016.7|44
1717370700000|2024-06-02 23:25:00|9019|9017.5|9017.8|9015.4|9019.5|9017.6|9017.6|9015.4|37
1717371000000|2024-06-02 23:30:00|9017.6|9016.1|9015.3|9013.8|9017.6|9016.1|9014.9|9012.8|64
1717371300000|2024-06-02 23:35:00|9015.2|9013.7|9015.3|9012.9|9015.9|9014.4|9015|9012.7|41
1717371600000|2024-06-02 23:40:00|9015.4|9013|9015.7|9014.2|9015.9|9014.4|9015.1|9013|42
1717371900000|2024-06-02 23:45:00|9015.6|9014.1|9016.2|9013.8|9016.4|9014.5|9015.1|9013.2|31
1717372200000|2024-06-02 23:50:00|9016.1|9013.7|9015.6|9013.2|9016.3|9014.5|9015.4|9013.2|34
1717372500000|2024-06-02 23:55:00|9015.4|9013|9014.7|9013.2|9015.5|9013.6|9014.6|9012.6|49
1717358400000|2024-06-02 20:00:00|9030.7|9024.7|9030.7|9024.7|9030.7|9024.7|9030.7|9024.7|1
1717361400000|2024-06-02 20:50:00|9030.2|9025.2|9030.2|9025.2|9030.2|9025.2|9030.2|9025.2|1
1717361700000|2024-06-02 20:55:00|9030.9|9024.4|9030.9|9024.4|9030.9|9024.4|9030.9|9024.4|1
1717364100000|2024-06-02 21:35:00|9033.5|9027|9033.6|9027.1|9033.9|9027.4|9033.5|9027|4
1717364400000|2024-06-02 21:40:00|9033.2|9026.7|9033.8|9027.3|9034|9027.5|9033.2|9026.7|11
1717364700000|2024-06-02 21:45:00|9034.8|9028.3|9034.7|9028.2|9034.9|9028.4|9034.3|9027.8|35
1717365000000|2024-06-02 21:50:00|9034.6|9028.1|9035.3|9028.8|9035.3|9028.8|9034.6|9028.1|9
1717365300000|2024-06-02 21:55:00|9035|9028.5|9034|9027.5|9035|9028.5|9034|9027.5|2
1717365600000|2024-06-02 22:00:00|9030.2|9023.7|9027|9022.1|9031.4|9024.9|9023.6|9017.1|229
1717365900000|2024-06-02 22:05:00|9026.2|9022.8|9024.9|9022.5|9026.2|9022.9|9024.5|9021.9|65
1717366200000|2024-06-02 22:10:00|9024.8|9022.4|9022.3|9019.9|9024.9|9022.5|9022.1|9019.7|111
1717366500000|2024-06-02 22:15:00|9022.4|9020|9020.4|9018|9022.4|9020|9019.7|9017.3|102
1717366800000|2024-06-02 22:20:00|9020.6|9018.2|9021.1|9018.7|9022|9019.6|9020.5|9018.1|73
1717367100000|2024-06-02 22:25:00|9021|9018.6|9020.9|9018.5|9021.5|9019.1|9020.7|9018.3|83
1717367400000|2024-06-02 22:30:00|9021|9018.6|9020.9|9018.5|9022.2|9019.9|9020.6|9018.2|90
1717367700000|2024-06-02 22:35:00|9020.8|9018.4|9019.8|9017.4|9021.2|9018.8|9019.3|9016.9|96
1717368000000|2024-06-02 22:40:00|9019.7|9017.3|9020.6|9018.2|9020.8|9018.4|9019.7|9017.3|71
1717368300000|2024-06-02 22:45:00|9020.7|9018.3|9020.5|9018.1|9021|9018.6|9020.4|9018|41
1717368600000|2024-06-02 22:50:00|9020.6|9018.2|9021.8|9019.4|9022.3|9019.9|9020.6|9018.2|55
1717368900000|2024-06-02 22:55:00|9021.9|9019.5|9021.7|9019.3|9021.9|9019.5|9021.2|9018.8|64
1717369200000|2024-06-02 23:00:00|9021.5|9019.1|9019.9|9017.5|9021.5|9019.5|9019.8|9017.5|50
1717369500000|2024-06-02 23:05:00|9020|9017.6|9019.7|9017.3|9020.6|9018.2|9019.6|9017.2|54
1717369800000|2024-06-02 23:10:00|9019.6|9017.2|9019.1|9016.7|9020.3|9017.9|9019.1|9016.7|50
1717370100000|2024-06-02 23:15:00|9019|9016.6|9020.2|9017.8|9020.2|9018.1|9018.8|9016.6|43
1717370400000|2024-06-02 23:20:00|9020.3|9017.9|9018.9|9017.4|9020.3|9017.9|9018.7|9016.7|44
1717370700000|2024-06-02 23:25:00|9019|9017.5|9017.8|9015.4|9019.5|9017.6|9017.6|9015.4|37
1717371000000|2024-06-02 23:30:00|9017.6|9016.1|9015.3|9013.8|9017.6|9016.1|9014.9|9012.8|64
1717371300000|2024-06-02 23:35:00|9015.2|9013.7|9015.3|9012.9|9015.9|9014.4|9015|9012.7|41
1717371600000|2024-06-02 23:40:00|9015.4|9013|9015.7|9014.2|9015.9|9014.4|9015.1|9013|42
1717371900000|2024-06-02 23:45:00|9015.6|9014.1|9016.2|9013.8|9016.4|9014.5|9015.1|9013.2|31
1717372200000|2024-06-02 23:50:00|9016.1|9013.7|9015.6|9013.2|9016.3|9014.5|9015.4|9013.2|34
1717372500000|2024-06-02 23:55:00|9015.4|9013|9014.7|9013.2|9015.5|9013.6|9014.6|9012.6|49
1717372800000|2024-06-03 00:00:00|9014.6|9013.1|9016.3|9013.9|9017.4|9015.4|9014.6|9012.9|127
1717373100000|2024-06-03 00:05:00|9016.4|9014|9018|9015.6|9018.4|9016.5|9015.7|9013.8|91
1717373400000|2024-06-03 00:10:00|9017.7|9016.2|9016.4|9014|9019.1|9017.2|9015.7|9013.4|126
1717373700000|2024-06-03 00:15:00|9016.5|9014.1|9014.5|9012.1|9017.4|9015|9013.9|9011.8|111
1717374000000|2024-06-03 00:20:00|9014.6|9012.2|9015|9012.6|9015.6|9013.8|9014.4|9012.1|74
1717374300000|2024-06-03 00:25:00|9014.6|9013.1|9014.2|9011.8|9015.9|9013.9|9013.3|9011.3|99
1717374600000|2024-06-03 00:30:00|9014.3|9011.9|9014.7|9012.3|9015.8|9013.6|9013.9|9011.9|68
1717374900000|2024-06-03 00:35:00|9014.8|9012.4|9016.2|9013.8|9016.3|9014.4|9014.3|9012.2|76
1717375200000|2024-06-03 00:40:00|9016.1|9013.7|9014.5|9012.1|9016.4|9014.4|9014|9011.9|48
1717375500000|2024-06-03 00:45:00|9014.6|9012.2|9012.1|9010.6|9014.6|9012.4|9012.1|9010|86
1717375800000|2024-06-03 00:50:00|9012.2|9010.7|9010.7|9008.3|9013|9010.8|9009.3|9006.9|109
1717376100000|2024-06-03 00:55:00|9010.9|9008.5|9011.2|9009.7|9011.7|9009.7|9010|9007.6|98
1717376400000|2024-06-03 01:00:00|9011.1|9009.6|9011|9008.6|9011.4|9009.6|9009.6|9007.7|89
1717376700000|2024-06-03 01:05:00|9011.2|9008.8|9011.5|9010|9012.2|9010.5|9010.1|9008.1|129
1717377000000|2024-06-03 01:10:00|9011.6|9010.1|9008.5|9006.1|9011.8|9010.1|9008.5|9006.1|81
1717377300000|2024-06-03 01:15:00|9008.3|9005.9|9008.9|9006.5|9010.2|9008|9008|9005.7|93
1717377600000|2024-06-03 01:20:00|9008.7|9007.2|9008.9|9006.5|9010|9008.1|9008|9006.1|81
1717377900000|2024-06-03 01:25:00|9008.8|9006.4|9008.5|9006.1|9009|9006.6|9007.6|9005.2|83
1717378200000|2024-06-03 01:30:00|9008.4|9006|9006.4|9004.9|9009|9007|9006.2|9004.5|103
1717378500000|2024-06-03 01:35:00|9006.5|9005|9007.7|9005.3|9007.8|9005.5|9006.1|9004.1|60
1717378800000|2024-06-03 01:40:00|9007.8|9005.4|9007.7|9005.3|9008.7|9006.3|9007.7|9005.3|83
1717379100000|2024-06-03 01:45:00|9007.8|9005.4|9007.3|9004.9|9007.8|9005.6|9006.6|9004.4|91
1717379400000|2024-06-03 01:50:00|9007.4|9005|9008.1|9005.7|9008.2|9005.9|9006.3|9004.2|71
1717379700000|2024-06-03 01:55:00|9008.2|9005.8|9007.8|9005.4|9008.5|9006.2|9007.2|9005.3|66
1717380000000|2024-06-03 02:00:00|9007.7|9005.3|9008.4|9006|9008.5|9006.5|9007|9004.6|80
1717380300000|2024-06-03 02:05:00|9008.3|9005.9|9010.2|9007.8|9010.2|9007.8|9008.3|9005.9|68
1717380600000|2024-06-03 02:10:00|9010.1|9007.7|9010.9|9008.5|9011.3|9009.3|9010|9007.6|74
1717380900000|2024-06-03 02:15:00|9011|9008.6|9010.7|9009.2|9011.8|9010.3|9010.4|9008.3|57
1717381200000|2024-06-03 02:20:00|9010.8|9009.3|9012.1|9010.6|9012.6|9011.1|9010.4|9008.9|44
1717381500000|2024-06-03 02:25:00|9012|9010.5|9011.7|9010.2|9012.8|9010.8|9011.5|9010|32
1717381800000|2024-06-03 02:30:00|9011.6|9010.1|9011.3|9009.8|9011.9|9010.4|9011.3|9009.8|36
1717382100000|2024-06-03 02:35:00|9011.4|9009.9|9012.9|9011.4|9012.9|9011.4|9011.1|9009.1|51
1717382400000|2024-06-03 02:40:00|9012.8|9011.3|9013.2|9011.7|9013.3|9011.8|9012.6|9010.9|40
1717382700000|2024-06-03 02:45:00|9013|9011.5|9014.4|9012.9|9014.5|9013|9012.9|9011.4|43
1717383000000|2024-06-03 02:50:00|9014.5|9013|9014.3|9012.8|9015.4|9013.5|9014.1|9012.4|57
1717383300000|2024-06-03 02:55:00|9014.8|9013.3|9014.4|9012.9|9015.7|9013.7|9014.2|9012.2|45
1717383600000|2024-06-03 03:00:00|9014.8|9012.4|9015.1|9012.7|9015.6|9013.4|9014.5|9012.3|59
1717383900000|2024-06-03 03:05:00|9015.3|9012.9|9015|9012.6|9015.4|9013.5|9014.1|9011.7|54
1717384200000|2024-06-03 03:10:00|9014.9|9012.5|9014.1|9012.6|9015.1|9013.1|9014|9012.1|49
1717384500000|2024-06-03 03:15:00|9014.2|9012.7|9014.2|9011.8|9014.9|9013|9013.9|9011.8|36
1717384800000|2024-06-03 03:20:00|9014.1|9011.7|9014.3|9011.9|9014.8|9013|9013.8|9011.7|49
1717385100000|2024-06-03 03:25:00|9014.2|9011.8|9015.3|9012.9|9015.5|9013.4|9014.1|9011.7|94
1717385400000|2024-06-03 03:30:00|9015.4|9013|9015.7|9013.3|9016.4|9014.4|9014.6|9012.6|75
1717385700000|2024-06-03 03:35:00|9015.6|9013.2|9015.3|9012.9|9016|9013.6|9015.1|9012.7|71
1717386000000|2024-06-03 03:40:00|9015.4|9013|9015.4|9013|9016.3|9013.9|9015|9012.6|58
1717386300000|2024-06-03 03:45:00|9015.3|9012.9|9015|9012.6|9015.3|9012.9|9014.3|9011.9|47
1717386600000|2024-06-03 03:50:00|9014.9|9012.5|9017.8|9015.4|9017.9|9016|9014.8|9012.5|89
1717386900000|2024-06-03 03:55:00|9017.6|9015.2|9017.5|9015.1|9017.9|9015.9|9016.9|9014.9|90
1717387200000|2024-06-03 04:00:00|9017|9015.5|9015.1|9012.7|9017.4|9015.5|9015.1|9012.7|74
1717387500000|2024-06-03 04:05:00|9015|9012.6|9015.8|9013.4|9016.3|9014.2|9014.7|9012.3|57
1717387800000|2024-06-03 04:10:00|9016|9013.6|9016.2|9013.8|9017|9014.6|9015.6|9013.4|50
1717388100000|2024-06-03 04:15:00|9016.1|9013.7|9015.8|9013.4|9016.3|9014.4|9015|9012.6|42
1717388400000|2024-06-03 04:20:00|9015.7|9013.3|9015.3|9012.9|9015.8|9013.9|9014.9|9012.5|46
1717388700000|2024-06-03 04:25:00|9015.4|9013|9015.3|9012.9|9015.6|9013.2|9014.8|9012.4|39
1717389000000|2024-06-03 04:30:00|9015.2|9012.8|9015.4|9013|9015.7|9013.4|9014.8|9012.4|46
1717389300000|2024-06-03 04:35:00|9015.3|9012.9|9014.9|9012.5|9015.8|9013.4|9014.7|9012.3|42
1717389600000|2024-06-03 04:40:00|9015|9012.6|9015.4|9013|9015.8|9013.5|9014.8|9012.6|44
1717389900000|2024-06-03 04:45:00|9015.5|9013.1|9014.3|9011.9|9015.5|9013.1|9013.7|9011.8|53
1717390200000|2024-06-03 04:50:00|9014.4|9012|9014|9012.5|9015|9012.6|9013.5|9011.3|68
1717390500000|2024-06-03 04:55:00|9014.4|9012|9015.5|9013.1|9015.5|9013.4|9014.4|9012|49
1717390800000|2024-06-03 05:00:00|9015.1|9013.6|9015.9|9013.5|9016.4|9014.3|9014.5|9012.5|70
1717391100000|2024-06-03 05:05:00|9015.7|9013.3|9015.5|9013.1|9015.9|9013.6|9015.1|9012.8|28
1717391400000|2024-06-03 05:10:00|9015.4|9013|9014.6|9013.1|9015.5|9013.1|9014|9011.8|63
1717391700000|2024-06-03 05:15:00|9014.9|9012.5|9015.3|9013.8|9015.3|9013.8|9014.1|9012.1|42
1717392000000|2024-06-03 05:20:00|9015.2|9013.7|9014.5|9013|9016.1|9014.2|9014.5|9012.8|46
1717392300000|2024-06-03 05:25:00|9014.8|9013.3|9015.5|9013.1|9015.5|9013.8|9014.7|9012.7|40
1717392600000|2024-06-03 05:30:00|9015.4|9013|9014.9|9012.5|9016.2|9014.2|9014.6|9012.5|68
1717392900000|2024-06-03 05:35:00|9014.8|9012.4|9014.4|9012.9|9015.1|9013.4|9013.9|9012.2|64
1717393200000|2024-06-03 05:40:00|9014.6|9012.2|9014.9|9012.5|9016.4|9014.5|9014.3|9012.2|88
1717393500000|2024-06-03 05:45:00|9014.8|9012.4|9014.7|9013.2|9015.7|9014|9014.2|9011.9|76
1717393800000|2024-06-03 05:50:00|9014.8|9013.3|9015.9|9013.5|9016.6|9014.5|9014.5|9012.3|76
1717394100000|2024-06-03 05:55:00|9015.8|9013.4|9016|9014.5|9017.1|9015|9015.2|9013|118
1717394400000|2024-06-03 06:00:00|9016.3|9014.8|9014.5|9013|9016.9|9015|9010.7|9008.8|171
1717394700000|2024-06-03 06:05:00|9014.1|9012.6|9014.6|9012.2|9017|9015.1|9013.5|9011.5|198
1717395000000|2024-06-03 06:10:00|9014.7|9012.3|9014.5|9013|9017.3|9015|9014|9012.1|160
1717395300000|2024-06-03 06:15:00|9014.6|9013.1|9018.2|9016.7|9018.8|9017.3|9014.6|9013.1|118
1717395600000|2024-06-03 06:20:00|9018.1|9016.6|9019.4|9017.9|9021.3|9019.4|9017.8|9016.3|144
1717395900000|2024-06-03 06:25:00|9019.5|9018|9021.8|9020.3|9022.3|9020.8|9019.3|9017.6|98
1717396200000|2024-06-03 06:30:00|9021.9|9020.4|9022.2|9019.8|9023.1|9021.1|9019.8|9018.3|136
1717396500000|2024-06-03 06:35:00|9022.4|9020|9021.3|9018.9|9022.9|9021|9019.3|9017.1|215
1717396800000|2024-06-03 06:40:00|9021.1|9019.6|9019.9|9017.5|9021.5|9019.6|9018.9|9017|154
1717397100000|2024-06-03 06:45:00|9019.7|9017.3|9019.8|9018.3|9021.3|9019.8|9019.1|9017|141
1717397400000|2024-06-03 06:50:00|9019.9|9018.4|9024.2|9021.8|9024.2|9022.3|9019.3|9017.8|125
1717397700000|2024-06-03 06:55:00|9023.8|9022.3|9024.6|9023.1|9025.2|9023.7|9022.6|9021.1|270
1717398000000|2024-06-03 07:00:00|9024.5|9023|9026.3|9024.8|9028.5|9027|9024.5|9023|257
1717398300000|2024-06-03 07:05:00|9026.8|9025.3|9025.5|9024|9029.5|9028|9025.5|9024|165
1717398600000|2024-06-03 07:10:00|9025.7|9024.2|9028|9026.5|9028.5|9026.8|9025.5|9024|157
1717398900000|2024-06-03 07:15:00|9028.3|9026.8|9029|9027.5|9029.4|9027.9|9027.5|9025.5|178
1717399200000|2024-06-03 07:20:00|9028.8|9027.3|9029.5|9028|9029.7|9028.2|9027.7|9025.6|138
1717399500000|2024-06-03 07:25:00|9029.6|9028.1|9031.3|9028.1|9032.4|9030.2|9029.6|9027.8|126
1717399800000|2024-06-03 07:30:00|9031.1|9028.2|9028.2|9025.8|9032|9029.5|9027.7|9025.6|153
1717400100000|2024-06-03 07:35:00|9028.4|9026|9027.5|9026|9028.9|9027.4|9026.6|9024.2|152
1717400400000|2024-06-03 07:40:00|9027.6|9026.1|9024.6|9023.1|9028|9026.5|9024.5|9022.4|124
1717400700000|2024-06-03 07:45:00|9025.2|9022.8|9027.7|9026.2|9028.4|9026.9|9024.8|9022.8|171
1717401000000|2024-06-03 07:50:00|9027.8|9026.3|9027.9|9025.5|9029.9|9028.4|9027|9025.5|176
1717401300000|2024-06-03 07:55:00|9028|9025.6|9026.9|9025.4|9028.3|9026.7|9025.6|9024.1|181
1717401600000|2024-06-03 08:00:00|9027|9025.5|9023.4|9021.9|9027.1|9025.6|9022.5|9021|268
1717401900000|2024-06-03 08:05:00|9023.5|9022|9026.3|9024.8|9029.3|9027.8|9023.4|9021.9|264
1717402200000|2024-06-03 08:10:00|9026.4|9024.9|9025.9|9024.4|9027.3|9025.2|9024.1|9022.6|221
1717402500000|2024-06-03 08:15:00|9026|9024.5|9028.3|9026.8|9029|9027.5|9025.4|9023.9|205
1717402800000|2024-06-03 08:20:00|9028.2|9026.7|9029.1|9027.6|9031.2|9029.4|9027.8|9026.3|202
1717403100000|2024-06-03 08:25:00|9029.2|9027.7|9029.4|9027.9|9030.3|9028.2|9027.4|9025.9|129
1717403400000|2024-06-03 08:30:00|9029.5|9028|9026|9024.5|9029.7|9028.1|9025.9|9024.4|154
1717403700000|2024-06-03 08:35:00|9025.9|9024.4|9025.4|9023.9|9027.3|9025.8|9025|9023.5|149
1717404000000|2024-06-03 08:40:00|9025.5|9024|9025.8|9024.3|9027.2|9025.7|9025.2|9023.7|124
1717404300000|2024-06-03 08:45:00|9025.7|9024.2|9026.5|9025|9027.9|9026.4|9025.4|9023.9|126
1717404600000|2024-06-03 08:50:00|9026.6|9025.1|9025.4|9023.9|9026.7|9025.1|9024.9|9023.4|97
1717404900000|2024-06-03 08:55:00|9025.8|9024.3|9028|9026.5|9028.2|9026.7|9025.7|9024.2|124
1717405200000|2024-06-03 09:00:00|9027.8|9026.3|9030.4|9028.9|9031.2|9029.7|9027.8|9026.3|125
1717405500000|2024-06-03 09:05:00|9030.8|9029.3|9034.2|9032.7|9034.8|9033.3|9029.8|9028.3|134
1717405800000|2024-06-03 09:10:00|9034.1|9032.6|9033.6|9032.1|9034.4|9032.9|9031.7|9030.2|150
1717406100000|2024-06-03 09:15:00|9033.7|9032.2|9035.1|9032.7|9036.5|9035|9032.3|9030.8|145
1717406400000|2024-06-03 09:20:00|9035|9032.6|9032.6|9030.2|9035.6|9034.1|9032.4|9030.2|134
1717406700000|2024-06-03 09:25:00|9032.5|9030.1|9030.3|9028.8|9032.9|9030.6|9030.3|9028.2|114
1717407000000|2024-06-03 09:30:00|9030.1|9028.6|9029.1|9027.6|9031|9029.5|9028.2|9026.7|143
1717407300000|2024-06-03 09:35:00|9029.2|9027.7|9027.1|9025.6|9029.2|9027.7|9027|9025.5|112
1717407600000|2024-06-03 09:40:00|9027|9025.5|9024|9022.5|9027.2|9025.7|9023.8|9021.8|146
1717407900000|2024-06-03 09:45:00|9023.9|9022.4|9022.9|9021.4|9025.1|9023.6|9022.9|9021.4|140
1717408200000|2024-06-03 09:50:00|9023|9021.5|9023.3|9021.8|9024.2|9022.7|9022.3|9020.8|118
1717408500000|2024-06-03 09:55:00|9023.4|9021.9|9021.3|9019.8|9023.4|9021.9|9020.3|9018.8|174
1717408800000|2024-06-03 10:00:00|9021.4|9019.9|9021.5|9020|9022.5|9020.1|9020.3|9018.4|155
1717409100000|2024-06-03 10:05:00|9021.4|9019.9|9018.2|9016.7|9022.6|9020.4|9017.1|9015.6|198
1717409400000|2024-06-03 10:10:00|9018.3|9016.8|9018|9015.6|9019.7|9017.3|9017|9014.6|185
1717409700000|2024-06-03 10:15:00|9017.5|9016|9013.2|9011.7|9017.7|9016.2|9012|9010.5|162
1717410000000|2024-06-03 10:20:00|9013.3|9011.8|9013.7|9012.2|9015.5|9013.4|9012.1|9010.6|144
1717410300000|2024-06-03 10:25:00|9013.8|9012.3|9014.8|9012.4|9016.1|9013.7|9012.8|9011.3|125
1717410600000|2024-06-03 10:30:00|9014.9|9012.5|9016.8|9014.4|9017.3|9015.1|9014.5|9012.1|178
1717410900000|2024-06-03 10:35:00|9016.9|9014.5|9016.1|9014.6|9017.7|9015.4|9015.4|9013.9|126
1717411200000|2024-06-03 10:40:00|9016.2|9014.7|9016.8|9014.4|9017.8|9015.8|9015.7|9014|126
1717411500000|2024-06-03 10:45:00|9016.7|9014.3|9013.4|9011|9016.8|9014.9|9013.4|9011|147
1717411800000|2024-06-03 10:50:00|9013.5|9011.1|9012.6|9010.2|9014.5|9012.8|9012.6|9010.2|129
1717412100000|2024-06-03 10:55:00|9012.8|9010.4|9009.6|9008.1|9013.3|9011.8|9009.5|9007.6|135
1717412400000|2024-06-03 11:00:00|9009.9|9007.5|9010|9007.6|9010.9|9008.9|9008.2|9005.8|195
1717412700000|2024-06-03 11:05:00|9010.1|9007.7|9012.3|9009.9|9012.6|9010.2|9007.7|9005.4|169
1717413000000|2024-06-03 11:10:00|9012.4|9010|9011.7|9010.2|9012.5|9010.2|9010|9008.5|97
1717413300000|2024-06-03 11:15:00|9012.4|9010|9012.8|9010.4|9012.9|9010.7|9010.7|9008.7|93
1717413600000|2024-06-03 11:20:00|9012.7|9010.3|9013.4|9011|9013.7|9011.4|9010|9008|139
1717413900000|2024-06-03 11:25:00|9013.5|9011.1|9011.1|9008.7|9014.6|9012.3|9010.4|9008.3|204
1717414200000|2024-06-03 11:30:00|9010.9|9008.5|9012.4|9010.9|9013.3|9011.1|9008.9|9006.6|199
1717414500000|2024-06-03 11:35:00|9013.2|9010.8|9016.6|9014.2|9017.4|9015|9013.2|9010.8|149
1717414800000|2024-06-03 11:40:00|9016.5|9014.1|9019.5|9018|9020.5|9018.4|9015.4|9013.6|181
1717415100000|2024-06-03 11:45:00|9019.3|9017.8|9019.3|9017.8|9020.8|9019.2|9018.5|9017|130
1717415400000|2024-06-03 11:50:00|9019.2|9017.7|9019.8|9017.4|9020.3|9018.1|9017.5|9015.4|178
1717415700000|2024-06-03 11:55:00|9019.6|9018.1|9020.4|9018|9020.9|9018.8|9018.7|9017.1|147
1717416000000|2024-06-03 12:00:00|9019.6|9018.1|9017.8|9015.4|9020.7|9019.1|9017.6|9015.3|217
1717416300000|2024-06-03 12:05:00|9017.7|9015.3|9014.4|9012.9|9018.2|9016.3|9013|9011.5|162
1717416600000|2024-06-03 12:10:00|9014.5|9013|9015.1|9013.6|9016.4|9014.9|9014|9012.1|131
1717416900000|2024-06-03 12:15:00|9015|9012.6|9014.2|9012.7|9015.8|9014.3|9013.7|9012.2|111
1717417200000|2024-06-03 12:20:00|9014.3|9012.8|9012.1|9010.6|9014.3|9012.8|9011.6|9010.1|161
1717417500000|2024-06-03 12:25:00|9012|9010.5|9008.1|9006.6|9012.8|9010.6|9007.9|9006.1|250
1717417800000|2024-06-03 12:30:00|9008|9006.5|9008.9|9007.4|9009.5|9007.9|9006|9004.1|218
1717418100000|2024-06-03 12:35:00|9008.8|9007.3|9012.1|9010.6|9013.2|9011.2|9008.4|9006.9|148
1717418400000|2024-06-03 12:40:00|9012.2|9010.7|9005.5|9004|9012.4|9010.9|9005.2|9003.3|193
1717418700000|2024-06-03 12:45:00|9005.6|9004.1|9008.4|9006.9|9009.7|9007.7|9005.6|9004.1|175
1717419000000|2024-06-03 12:50:00|9008.3|9006.8|9009.8|9008.3|9011|9009.4|9008.1|9006.1|175
1717419300000|2024-06-03 12:55:00|9009.7|9008.2|9012|9010.5|9012.1|9010.5|9009.7|9007.7|145
1717419600000|2024-06-03 13:00:00|9012.1|9010.6|9010|9008.5|9013.2|9011.7|9009.9|9008.4|172
1717419900000|2024-06-03 13:05:00|9010.1|9008.6|9011.6|9010.1|9014.1|9012.2|9010|9008.2|173
1717420200000|2024-06-03 13:10:00|9011.7|9010.2|9009.8|9008.3|9012.5|9011|9008.8|9006.9|135
1717420500000|2024-06-03 13:15:00|9009.6|9008.1|9008.3|9006.8|9009.7|9008.2|9007.2|9005.5|148
1717420800000|2024-06-03 13:20:00|9008.4|9006.9|9007.8|9005.4|9008.9|9007.4|9007.5|9005.3|116
1717421100000|2024-06-03 13:25:00|9007.5|9006|9007.6|9005.2|9008.6|9006.8|9006.2|9004.1|146
1717421400000|2024-06-03 13:30:00|9007.5|9005.1|9005.2|9003.7|9009.2|9007.4|9005.2|9003.7|270
1717421700000|2024-06-03 13:35:00|9005.3|9003.8|9006.2|9003.8|9006.7|9005|9004.5|9002.5|232
1717422000000|2024-06-03 13:40:00|9006.1|9003.7|9009.2|9004.2|9009.3|9005.8|9005.1|9003.2|162
1717422300000|2024-06-03 13:45:00|9009.3|9004.3|9009.1|9007.6|9013.4|9011.9|9007.9|9004.1|281
1717422600000|2024-06-03 13:50:00|9009.2|9007.7|9008.5|9007|9010.4|9008.9|9007.2|9005.7|260
1717422900000|2024-06-03 13:55:00|9008.8|9007.3|9007.1|9002.1|9009.1|9007.6|9006.3|9001.9|200
1717423200000|2024-06-03 14:00:00|9006.5|9001.5|8986.7|8985.2|9006.5|9001.5|8986|8984.1|950
1717423500000|2024-06-03 14:05:00|8986.4|8984.9|8979.9|8978.4|8986.7|8985.2|8978.5|8976.4|741
1717423800000|2024-06-03 14:10:00|8979.4|8977.9|8982|8979.6|8983.1|8980.7|8977.3|8975.8|506
1717424100000|2024-06-03 14:15:00|8981.9|8979.5|8981.2|8978.8|8982.1|8979.7|8977.6|8975.7|502
1717424400000|2024-06-03 14:20:00|8981|8978.6|8987.9|8985.5|8988.4|8986|8979.4|8977.1|428
1717424700000|2024-06-03 14:25:00|8987.6|8985.2|8984.5|8983|8991.8|8989.7|8984.1|8982.6|422
1717425000000|2024-06-03 14:30:00|8984.7|8983.2|8983.7|8982.2|8985.1|8983.2|8980.6|8978.7|477
1717425300000|2024-06-03 14:35:00|8983.9|8982.4|8974.4|8972|8983.9|8982.4|8973.7|8971.9|428
1717425600000|2024-06-03 14:40:00|8974.1|8972.6|8974.5|8973|8977.6|8976.1|8973.6|8971.8|410
1717425900000|2024-06-03 14:45:00|8974.6|8973.1|8968.9|8967.4|8975.9|8974|8968|8966|517
1717426200000|2024-06-03 14:50:00|8968.6|8967.1|8966|8964.5|8972.6|8970.6|8964.9|8962.5|544
1717426500000|2024-06-03 14:55:00|8966.1|8964.6|8969.4|8967.9|8970|8967.9|8964.9|8963.2|445
1717426800000|2024-06-03 15:00:00|8969.7|8968.2|8966.6|8965.1|8970.6|8968.8|8965.2|8963.7|401
1717427100000|2024-06-03 15:05:00|8966.5|8965|8960.2|8958.7|8967.5|8965.8|8960.2|8958.1|348
1717427400000|2024-06-03 15:10:00|8960.6|8958.2|8962.1|8959.7|8963.4|8961.3|8959.6|8957.9|306
1717427700000|2024-06-03 15:15:00|8962.9|8960.5|8961.4|8959.9|8963.3|8961.8|8960.5|8958.6|250
1717428000000|2024-06-03 15:20:00|8961.3|8959.8|8961.5|8959.1|8964.2|8962.1|8961.2|8959.1|242
1717428300000|2024-06-03 15:25:00|8961.1|8959.6|8959.1|8957.6|8962.1|8960.2|8958.5|8956.7|228
1717428600000|2024-06-03 15:30:00|8959|8957.5|8957.6|8956.1|8961.4|8959.6|8957.5|8955.4|200
1717428900000|2024-06-03 15:35:00|8957.8|8956.3|8957.8|8956.3|8959.4|8957.1|8956|8954|178
1717429200000|2024-06-03 15:40:00|8957.9|8956.4|8957.5|8956|8958.5|8957|8956.9|8954.8|125
1717429500000|2024-06-03 15:45:00|8957.4|8955.9|8956.9|8955.4|8958.2|8956.2|8956.1|8954.4|138
1717429800000|2024-06-03 15:50:00|8957|8955.5|8951.7|8950.2|8957.9|8956.2|8951.4|8949.9|155
1717430100000|2024-06-03 15:55:00|8951.8|8950.3|8954.9|8953.4|8956.2|8954.7|8951.8|8949.8|175
1717430400000|2024-06-03 16:00:00|8954.7|8953.2|8953.7|8952.2|8956.2|8954.7|8953.7|8952.2|135
1717430700000|2024-06-03 16:05:00|8953.8|8952.3|8952.8|8951.3|8954.9|8953.4|8952.1|8950.6|131
1717431000000|2024-06-03 16:10:00|8952.7|8951.2|8955.6|8954.1|8955.8|8954.3|8951.7|8949.5|178
1717431300000|2024-06-03 16:15:00|8955.5|8954|8957.2|8955.7|8957.8|8956.3|8954.9|8953.4|170
1717431600000|2024-06-03 16:20:00|8957.3|8955.8|8956.5|8955|8958.2|8956.4|8955.6|8954.1|153
1717431900000|2024-06-03 16:25:00|8957|8954.6|8955.9|8954.4|8958.2|8955.8|8955|8953.4|157
1717432200000|2024-06-03 16:30:00|8955.7|8954.2|8957|8955.5|8957.6|8956.1|8955.7|8954.2|150
1717432500000|2024-06-03 16:35:00|8956.9|8955.4|8956.6|8955.1|8957.6|8956.1|8956.1|8954.6|136
1717432800000|2024-06-03 16:40:00|8956.3|8954.8|8956.3|8954.8|8957.9|8955.8|8955.8|8954.1|136
1717433100000|2024-06-03 16:45:00|8956.9|8954.5|8956.3|8954.8|8956.9|8955|8955.7|8954|98
1717433400000|2024-06-03 16:50:00|8956.4|8954.9|8957.4|8955.9|8958.2|8956|8956.3|8954.8|116
1717433700000|2024-06-03 16:55:00|8957.3|8955.8|8956.1|8954.6|8958.2|8956.1|8955|8953.5|127
1717434000000|2024-06-03 17:00:00|8956.4|8954.9|8956.5|8954.1|8957.5|8955.1|8955.2|8953.7|153
1717434300000|2024-06-03 17:05:00|8956.6|8954.2|8956.3|8954.8|8956.9|8954.8|8953.4|8951.9|118
1717434600000|2024-06-03 17:10:00|8956.4|8954.9|8953.2|8951.7|8958.2|8956.2|8952.7|8951.2|147
1717434900000|2024-06-03 17:15:00|8953.1|8951.6|8953.5|8952|8954.2|8952.7|8952.3|8950.8|101
1717435200000|2024-06-03 17:20:00|8953.7|8952.2|8953.7|8952.2|8954.2|8952.4|8952.2|8950.7|128
1717435500000|2024-06-03 17:25:00|8953.8|8952.3|8953.2|8951.7|8954.3|8952.8|8952.5|8951|76
1717435800000|2024-06-03 17:30:00|8953.1|8951.6|8954.1|8952.6|8954.4|8952.9|8952.7|8951.2|91
1717436100000|2024-06-03 17:35:00|8954.3|8952.8|8953.3|8951.8|8955.1|8953.3|8953|8951.5|45
1717436400000|2024-06-03 17:40:00|8953.4|8951.9|8953.3|8951.8|8954.5|8953|8952.9|8951.4|83
1717436700000|2024-06-03 17:45:00|8953.2|8951.7|8954.1|8952.6|8954.2|8952.7|8952.6|8951.1|78
1717437000000|2024-06-03 17:50:00|8954.2|8952.7|8953.9|8952.4|8954.9|8953.4|8953.5|8952|101
1717437300000|2024-06-03 17:55:00|8953.8|8952.3|8953.8|8952.3|8955.1|8953.5|8953.5|8951.9|90
1717437600000|2024-06-03 18:00:00|8953.7|8952.2|8954.6|8953.1|8955.8|8954.3|8953.6|8952.1|90
1717437900000|2024-06-03 18:05:00|8954.7|8953.2|8955.3|8953.8|8956.1|8954.6|8954.6|8953.1|95
1717438200000|2024-06-03 18:10:00|8955.2|8953.7|8954.3|8952.8|8955.3|8953.8|8954.2|8952.7|75
1717438500000|2024-06-03 18:15:00|8954.4|8952.9|8953.9|8952.4|8954.7|8953.2|8953|8951.5|77
1717438800000|2024-06-03 18:20:00|8953.8|8952.3|8952.8|8951.3|8954|8952.5|8952.4|8950.8|103
1717439100000|2024-06-03 18:25:00|8952.7|8951.2|8955.1|8953.6|8955.8|8953.6|8952.7|8951.2|99
1717439400000|2024-06-03 18:30:00|8955|8953.5|8955.4|8953.9|8955.7|8954.2|8954.5|8953|101
1717439700000|2024-06-03 18:35:00|8955.3|8953.8|8955.2|8953.7|8956.3|8954.8|8955|8953.5|77
1717440000000|2024-06-03 18:40:00|8955.1|8953.6|8957.3|8955.8|8957.6|8956.1|8955|8953.5|101
1717440300000|2024-06-03 18:45:00|8957.4|8955.9|8956.2|8954.7|8957.7|8956.2|8956.1|8954.6|63
1717440600000|2024-06-03 18:50:00|8956.1|8954.6|8957.2|8954.8|8957.5|8956|8956|8954.5|106
1717440900000|2024-06-03 18:55:00|8957.3|8954.9|8957.1|8954.7|8957.9|8955.8|8956|8954.3|122
1717441200000|2024-06-03 19:00:00|8957.2|8954.8|8958|8956.5|8958.4|8956.6|8956.5|8954.7|164
1717441500000|2024-06-03 19:05:00|8957.7|8956.2|8958.9|8957.4|8961|8959.5|8957.7|8956.2|150
1717441800000|2024-06-03 19:10:00|8958.7|8957.2|8960.3|8958.8|8960.9|8959|8958.6|8957.1|99
1717442100000|2024-06-03 19:15:00|8960.1|8958.6|8960.8|8958.4|8961.2|8959.7|8959.7|8958.2|59
1717442400000|2024-06-03 19:20:00|8960.9|8958.5|8961|8959.5|8961.8|8960.3|8959.9|8958.3|62
1717442700000|2024-06-03 19:25:00|8960.9|8959.4|8962.5|8961|8962.7|8961|8960.8|8958.9|57
1717443000000|2024-06-03 19:30:00|8962.4|8960.9|8962|8960.5|8965.2|8963.3|8961.6|8960.1|138
1717443300000|2024-06-03 19:35:00|8962.1|8960.6|8962.9|8961.4|8963.9|8962.4|8962.1|8960.6|56
1717443600000|2024-06-03 19:40:00|8963|8961.5|8962.4|8960.9|8963.5|8962|8962.3|8960.4|64
1717443900000|2024-06-03 19:45:00|8962.3|8960.8|8962.2|8960.7|8963|8961.2|8962|8960.1|56
1717444200000|2024-06-03 19:50:00|8962.3|8960.8|8961.3|8959.8|8963.2|8961.4|8961.1|8959.1|50
1717444500000|2024-06-03 19:55:00|8961.2|8959.7|8961.6|8960.1|8961.8|8960.3|8960.9|8959.4|54
1717444800000|2024-06-03 20:00:00|8961.5|8960|8960.3|8958.8|8961.8|8960.3|8960.1|8958.6|50
1717445100000|2024-06-03 20:05:00|8960.4|8958.9|8960.5|8959|8961.3|8959.4|8960.3|8958.5|29
1717445400000|2024-06-03 20:10:00|8960.6|8959.1|8960|8958.5|8961.3|8959.3|8960|8958.3|36
1717445700000|2024-06-03 20:15:00|8959.9|8958.4|8959.4|8957.9|8960.4|8958.6|8959.1|8957.2|23
1717446000000|2024-06-03 20:20:00|8959.7|8958.2|8960|8958.5|8960.3|8958.6|8959.4|8957.6|26
1717446300000|2024-06-03 20:25:00|8959.8|8958.3|8960.4|8958.9|8961.2|8959.1|8959.7|8957.8|58
1717446600000|2024-06-03 20:30:00|8960.2|8958.7|8959.6|8957.2|8960.3|8958.7|8958.9|8956.9|29
1717446900000|2024-06-03 20:35:00|8959.5|8957.1|8959|8957.5|8959.7|8957.7|8958.2|8956.2|45
1717447200000|2024-06-03 20:40:00|8958.9|8957.4|8959.9|8957.5|8960.5|8958.1|8958.5|8956.6|54
1717447500000|2024-06-03 20:45:00|8959.7|8957.3|8960.1|8957.7|8960.2|8957.8|8959.3|8956.9|41
1717447800000|2024-06-03 20:50:00|8960|8957.6|8959.2|8956.8|8960.4|8957.7|8958.6|8955.2|49
1717448100000|2024-06-03 20:55:00|8960|8956.1|8959.7|8954.7|8961.3|8956.2|8959.6|8954.6|69
1717448400000|2024-06-03 21:00:00|8958.8|8952.3|8962.4|8955.9|8962.4|8955.9|8958.8|8952.3|4
1717448700000|2024-06-03 21:05:00|8964|8957.5|8964|8957.5|8964|8957.5|8959|8952.5|19
1717449000000|2024-06-03 21:10:00|8963.9|8957.4|8964.2|8957.7|8964.2|8957.7|8962.4|8955.9|84
1717449300000|2024-06-03 21:15:00|8964.3|8957.8|8960|8953.5|8966.2|8959.7|8960|8953.5|69
1717449600000|2024-06-03 21:20:00|8959.5|8953|8958.7|8952.2|8960.2|8953.7|8958.7|8952.2|19
1717449900000|2024-06-03 21:25:00|8958.6|8952.1|8964.6|8958.1|8964.9|8958.4|8958.1|8951.6|115
1717450200000|2024-06-03 21:30:00|8964.4|8957.9|8963.5|8957|8964.6|8958.1|8963.1|8956.6|61
1717450500000|2024-06-03 21:35:00|8963.6|8957.1|8963.3|8956.8|8964.2|8957.7|8962.6|8956.1|70
1717450800000|2024-06-03 21:40:00|8963.2|8956.7|8960|8953.5|8963.7|8957.2|8959.9|8953.4|88
1717451100000|2024-06-03 21:45:00|8960.1|8953.6|8959.3|8952.8|8960.4|8953.9|8959.2|8952.7|85
1717451400000|2024-06-03 21:50:00|8959.2|8952.7|8959.4|8952.9|8959.5|8953|8959.2|8952.7|64
1717451700000|2024-06-03 21:55:00|8959.5|8953|8964.1|8957.6|8964.6|8958.1|8959|8952.5|150
1717452000000|2024-06-03 22:00:00|8964.8|8958.3|8956.2|8952.3|8964.8|8958.3|8956.2|8950.5|144
1717452300000|2024-06-03 22:05:00|8955.4|8953|8954.1|8951.7|8955.6|8953|8953.9|8951.5|54
1717452600000|2024-06-03 22:10:00|8954.2|8951.8|8954.7|8952.3|8955|8952.6|8954.1|8951.7|34
1717452900000|2024-06-03 22:15:00|8954.8|8952.4|8955.7|8953.3|8955.8|8953.4|8954.6|8952.2|41
1717453200000|2024-06-03 22:20:00|8955.6|8953.2|8955.7|8953.3|8955.9|8953.5|8955.4|8953|80
1717453500000|2024-06-03 22:25:00|8955.8|8953.4|8956|8953.6|8956|8953.6|8955.6|8953.2|31
1717453800000|2024-06-03 22:30:00|8955.8|8953.4|8955.7|8953.3|8956|8953.6|8955.5|8953.1|48
1717454100000|2024-06-03 22:35:00|8955.8|8953.4|8955.8|8953.4|8956.1|8953.7|8955.5|8953.1|18
1717454400000|2024-06-03 22:40:00|8955.7|8953.3|8955.3|8952.9|8955.8|8953.4|8955.2|8952.8|23
1717454700000|2024-06-03 22:45:00|8955.2|8952.8|8954.7|8952.3|8955.2|8952.8|8954.5|8952.1|32
1717455000000|2024-06-03 22:50:00|8954.8|8952.4|8954.9|8952.5|8955.2|8952.8|8954.7|8952.3|23
1717455300000|2024-06-03 22:55:00|8955|8952.6|8954.5|8952.1|8955|8952.6|8954|8951.6|54
1717455600000|2024-06-03 23:00:00|8954.7|8952.3|8954.5|8952.1|8954.8|8952.4|8954.1|8951.7|41
1717455900000|2024-06-03 23:05:00|8954.6|8952.2|8954.4|8952|8955.1|8952.7|8954.3|8951.9|40
1717456200000|2024-06-03 23:10:00|8954.5|8952.1|8954.4|8952|8954.6|8952.2|8954.2|8951.8|31
1717456500000|2024-06-03 23:15:00|8954.5|8952.1|8954|8951.6|8955|8952.6|8954|8951.6|29
1717456800000|2024-06-03 23:20:00|8953.9|8951.5|8953.8|8951.4|8954.3|8951.9|8953.5|8951.1|30
1717457100000|2024-06-03 23:25:00|8953.6|8951.2|8954|8951.6|8954.1|8951.7|8953.6|8951.2|15
1717457400000|2024-06-03 23:30:00|8954.1|8951.7|8953.9|8951.5|8954.2|8951.8|8953.7|8951.3|18
1717457700000|2024-06-03 23:35:00|8953.8|8951.4|8954.4|8952|8954.6|8952.2|8953.8|8951.4|16
1717458000000|2024-06-03 23:40:00|8954.7|8952.3|8953.7|8951.3|8954.7|8952.3|8953.5|8951.1|21
1717458300000|2024-06-03 23:45:00|8953.6|8951.2|8952.8|8950.4|8953.8|8951.4|8952.7|8950.3|37
1717458600000|2024-06-03 23:50:00|8952.5|8950.1|8950.9|8949.4|8952.5|8950.4|8950.9|8948.9|42
1717458900000|2024-06-03 23:55:00|8951|8949.5|8951.7|8950.2|8952|8950.5|8951|8949.5|32
1717459200000|2024-06-04 00:00:00|8951.5|8950|8948.4|8946.9|8951.6|8950|8948.4|8946.8|111
1717459500000|2024-06-04 00:05:00|8948.3|8946.8|8948.7|8947.2|8950.2|8948.4|8948.3|8946|109
1717459800000|2024-06-04 00:10:00|8948.6|8947.1|8948.9|8947.4|8950.4|8948.1|8948.6|8946.8|68
1717460100000|2024-06-04 00:15:00|8948.8|8947.3|8949.9|8948.4|8950.5|8948.8|8948.5|8946.5|98
1717460400000|2024-06-04 00:20:00|8949.8|8948.3|8949.9|8947.5|8950.1|8948.3|8948.7|8946.9|94
1717460700000|2024-06-04 00:25:00|8949.8|8947.4|8948|8946.5|8950.4|8948.2|8948|8946.5|55
1717461000000|2024-06-04 00:30:00|8947.9|8946.4|8948.4|8946|8948.8|8946.8|8947.4|8945.9|43
1717461300000|2024-06-04 00:35:00|8948.2|8945.8|8950.2|8947.8|8950.4|8948|8947.7|8945.7|59
1717461600000|2024-06-04 00:40:00|8950.3|8947.9|8950.4|8948|8951.8|8949.4|8950|8947.6|67
1717461900000|2024-06-04 00:45:00|8950|8948.5|8951.6|8949.2|8952.1|8949.7|8949.9|8947.5|66
1717462200000|2024-06-04 00:50:00|8951.5|8949.1|8951.9|8949.5|8953.2|8951.2|8950.7|8948.8|100
1717462500000|2024-06-04 00:55:00|8951.3|8949.8|8953.1|8951.6|8953.7|8951.6|8950.3|8948.3|104
1717462800000|2024-06-04 01:00:00|8953.3|8951.8|8955.6|8953.2|8955.8|8953.8|8953.3|8951.4|111
1717463100000|2024-06-04 01:05:00|8955.5|8953.1|8956.4|8954|8956.9|8955.2|8955.2|8952.8|111
1717463400000|2024-06-04 01:10:00|8956.5|8954.1|8955.8|8953.4|8956.6|8954.5|8955|8953.2|67
1717463700000|2024-06-04 01:15:00|8955.6|8953.2|8955.6|8953.2|8955.9|8953.9|8954.8|8952.4|50
1717464000000|2024-06-04 01:20:00|8955.7|8953.3|8956.5|8954.1|8956.7|8954.5|8955.1|8953|58
1717464300000|2024-06-04 01:25:00|8956.4|8954|8956.6|8955.1|8957.5|8956|8955.9|8953.7|120
1717464600000|2024-06-04 01:30:00|8956.5|8955|8956.4|8954.9|8958|8956.1|8956.1|8954.1|105
1717464900000|2024-06-04 01:35:00|8956.3|8954.8|8960.2|8957.8|8960.2|8958.1|8956|8954.5|92
1717465200000|2024-06-04 01:40:00|8960|8957.6|8960.4|8958|8960.7|8959|8959.8|8957.5|52
1717465500000|2024-06-04 01:45:00|8960.3|8957.9|8960.3|8958.8|8960.9|8958.9|8959.8|8957.9|66
1717465800000|2024-06-04 01:50:00|8960.1|8957.9|8958.8|8957.3|8960.1|8958.4|8958.6|8957.1|65
1717466100000|2024-06-04 01:55:00|8958.9|8957.4|8959.8|8958.3|8960.3|8958.8|8958.4|8956.9|65
1717466400000|2024-06-04 02:00:00|8959.9|8958.4|8959.2|8957.7|8960.3|8958.4|8958.1|8956.5|87
1717466700000|2024-06-04 02:05:00|8959|8957.5|8958.9|8956.5|8959.1|8957.5|8957.6|8956.1|74
1717467000000|2024-06-04 02:10:00|8958.8|8956.4|8958.8|8957.3|8959.1|8957.3|8957.8|8955.8|65
1717467300000|2024-06-04 02:15:00|8959.3|8957.8|8961.3|8959.8|8961.9|8959.9|8958.9|8957.4|85
1717467600000|2024-06-04 02:20:00|8960.9|8959.4|8960.9|8958.5|8961.4|8959.9|8960.5|8958.5|41
1717467900000|2024-06-04 02:25:00|8960.8|8958.4|8960.2|8958.7|8961.3|8959.8|8958.5|8956.5|94
1717468200000|2024-06-04 02:30:00|8960.1|8958.6|8959.2|8957.7|8960.1|8958.6|8959.1|8957.6|56
1717468500000|2024-06-04 02:35:00|8959.1|8957.6|8959.7|8958.2|8959.8|8958.3|8958.5|8956.9|47
1717468800000|2024-06-04 02:40:00|8959.6|8958.1|8959.1|8956.7|8960.2|8958.3|8958.9|8956.5|61
1717469100000|2024-06-04 02:45:00|8959.2|8956.8|8959.4|8957|8959.9|8958.3|8958.7|8956.8|38
1717469400000|2024-06-04 02:50:00|8959.3|8956.9|8959.7|8957.3|8959.7|8957.7|8958.7|8956.6|40
1717469700000|2024-06-04 02:55:00|8959.6|8957.2|8959.5|8958|8960|8958.5|8959.2|8956.9|45
1717470000000|2024-06-04 03:00:00|8959.4|8957.9|8958.2|8956.7|8959.8|8957.9|8957.9|8956.1|48
1717470300000|2024-06-04 03:05:00|8958.6|8956.2|8958.4|8956.9|8958.9|8957.2|8957.8|8956.1|48
1717470600000|2024-06-04 03:10:00|8958.3|8956.8|8959.7|8957.3|8959.7|8958|8958.2|8956.6|37
1717470900000|2024-06-04 03:15:00|8959.6|8957.2|8959.5|8958|8959.6|8958|8958.5|8956.7|41
1717471200000|2024-06-04 03:20:00|8959.4|8957.9|8958.3|8956.8|8959.6|8958|8957.7|8955.8|85
1717471500000|2024-06-04 03:25:00|8958.4|8956.9|8959.1|8957.6|8960|8958|8958.4|8956.5|60
1717471800000|2024-06-04 03:30:00|8959|8957.5|8958.4|8956.9|8959.7|8957.6|8958.1|8956.4|63
1717472100000|2024-06-04 03:35:00|8958.3|8956.8|8958.4|8956.9|8958.8|8957.3|8958.2|8956.7|33
1717472400000|2024-06-04 03:40:00|8958.3|8956.8|8958.7|8956.3|8959.2|8957|8958.1|8956.2|44
1717472700000|2024-06-04 03:45:00|8958.8|8956.4|8958.8|8956.4|8959.2|8957.1|8958.4|8956.3|34
1717473000000|2024-06-04 03:50:00|8958.7|8956.3|8958.9|8956.5|8959.1|8956.9|8958.1|8956.2|42
1717473300000|2024-06-04 03:55:00|8958.7|8956.3|8959.3|8956.9|8959.4|8957|8958.7|8956.3|42
1717473600000|2024-06-04 04:00:00|8959.4|8957|8958.5|8957|8959.6|8958.1|8958.3|8956.8|38
1717473900000|2024-06-04 04:05:00|8958.6|8957.1|8958.8|8957.3|8959.7|8957.6|8958.6|8956.5|33
1717474200000|2024-06-04 04:10:00|8959.3|8956.9|8959.3|8957.8|8960|8958.1|8959|8956.6|33
1717474500000|2024-06-04 04:15:00|8959.2|8957.7|8959.6|8957.2|8960|8958|8958.8|8957.1|31
1717474800000|2024-06-04 04:20:00|8959.5|8957.1|8958|8956.5|8959.6|8957.4|8957.9|8956.2|35
1717475100000|2024-06-04 04:25:00|8958.1|8956.6|8958.2|8956.7|8958.4|8956.9|8957.9|8956.4|25
1717475400000|2024-06-04 04:30:00|8958.1|8956.6|8958.3|8956.8|8958.3|8956.8|8958|8956.5|13
1717475700000|2024-06-04 04:35:00|8958.2|8956.7|8958.1|8956.6|8958.3|8956.8|8958|8956.5|22
1717476000000|2024-06-04 04:40:00|8958.3|8956.8|8959|8957.5|8959|8957.5|8958.1|8956.6|24
1717476300000|2024-06-04 04:45:00|8958.9|8957.4|8958|8956.5|8959.2|8957.7|8957.9|8956.2|29
1717476600000|2024-06-04 04:50:00|8957.9|8956.4|8957.9|8956.4|8958.1|8956.6|8957.8|8956.3|17
1717476900000|2024-06-04 04:55:00|8958|8956.5|8957.5|8956|8958|8956.5|8956.6|8955.1|49
1717477200000|2024-06-04 05:00:00|8957.6|8956.1|8956.9|8955.4|8957.7|8956.2|8956.2|8954.6|41
1717477500000|2024-06-04 05:05:00|8956.2|8954.7|8956.5|8954.1|8956.5|8955|8955.8|8953.8|51
1717477800000|2024-06-04 05:10:00|8956.4|8954|8955.6|8953.2|8956.4|8954.5|8955|8953.1|30
1717478100000|2024-06-04 05:15:00|8955.7|8953.3|8955|8953.5|8956.4|8954.1|8954.8|8953.3|58
1717478400000|2024-06-04 05:20:00|8954.8|8953.3|8953.8|8952.3|8954.9|8953.4|8953.7|8952.2|46
1717478700000|2024-06-04 05:25:00|8953.7|8952.2|8954.6|8953.1|8954.6|8953.1|8953.7|8952.2|33
1717479000000|2024-06-04 05:30:00|8954.5|8953|8953.9|8952.4|8955|8953.3|8953.9|8952|58
1717479300000|2024-06-04 05:35:00|8954|8952.5|8951.3|8949.8|8954|8952.5|8950.7|8949.2|78
1717479600000|2024-06-04 05:40:00|8951.2|8949.7|8954|8952.5|8954.8|8952.9|8951|8949.3|65
1717479900000|2024-06-04 05:45:00|8954.6|8953.1|8955.6|8954.1|8956.4|8954.3|8954.5|8952.7|63
1717480200000|2024-06-04 05:50:00|8955.7|8954.2|8958|8955.6|8958.1|8955.9|8954.6|8953.1|79
1717480500000|2024-06-04 05:55:00|8958.1|8955.7|8955.8|8954.3|8958.2|8956.4|8955.2|8953.7|80
1717480800000|2024-06-04 06:00:00|8955.5|8954|8948.1|8945.7|8956.3|8954.4|8947.9|8945.5|235
1717481100000|2024-06-04 06:05:00|8948.2|8945.8|8945.8|8944.3|8948.6|8947.1|8943.9|8942.4|206
1717481400000|2024-06-04 06:10:00|8946.2|8944.7|8944.8|8943.3|8946.7|8945.2|8944.4|8942.5|158
1717481700000|2024-06-04 06:15:00|8944.9|8943.4|8946.1|8944.6|8946.2|8944.7|8944|8941.9|179
1717482000000|2024-06-04 06:20:00|8946.2|8944.7|8946|8944.5|8947|8945.5|8944.3|8942.1|129
1717482300000|2024-06-04 06:25:00|8946.1|8944.6|8941.9|8938.2|8946.6|8944.7|8940.5|8938.1|149
1717482600000|2024-06-04 06:30:00|8941.6|8937.8|8967.6|8965.2|8973.8|8971.4|8940.7|8937.3|660
1717482900000|2024-06-04 06:35:00|8967.8|8965.4|8970.2|8967.8|8971.2|8969.7|8966|8964.2|381
1717483200000|2024-06-04 06:40:00|8970.3|8967.9|8964.5|8963|8971.1|8968.7|8964|8961.7|289
1717483500000|2024-06-04 06:45:00|8964.6|8963.1|8969|8967.5|8969|8967.5|8963.6|8961.7|234
1717483800000|2024-06-04 06:50:00|8969.2|8967.7|8967|8964.6|8971.3|8968.9|8966.9|8964.5|214
1717484100000|2024-06-04 06:55:00|8966.9|8964.5|8964.5|8962.1|8967.3|8965.3|8963.7|8961.3|187
1717484400000|2024-06-04 07:00:00|8964.4|8962|8962.1|8959.7|8964.6|8962.2|8961.2|8958.8|359
1717484700000|2024-06-04 07:05:00|8962.3|8959.9|8959.8|8958.3|8962.5|8961|8958.2|8956.7|286
1717485000000|2024-06-04 07:10:00|8959.9|8958.4|8955.6|8954.1|8961.5|8960|8955.6|8953.4|275
1717485300000|2024-06-04 07:15:00|8955.5|8954|8954.6|8952.2|8955.5|8954|8952.4|8950.2|277
1717485600000|2024-06-04 07:20:00|8954.8|8952.4|8955.3|8952.9|8955.3|8953|8952.6|8950.2|269
1717485900000|2024-06-04 07:25:00|8955.2|8952.8|8950.8|8948.4|8958.8|8957|8950.8|8948.4|327
1717486200000|2024-06-04 07:30:00|8950.9|8948.5|8954.7|8952.3|8955.6|8953.2|8950.8|8948.4|247
1717486500000|2024-06-04 07:35:00|8954.8|8952.4|8953.6|8951.2|8956.6|8954.2|8953.4|8951|214
1717486800000|2024-06-04 07:40:00|8953.7|8951.3|8953.6|8951.2|8956.7|8954.3|8953.6|8951.2|198
1717487100000|2024-06-04 07:45:00|8953.8|8951.4|8948.9|8946.5|8954.2|8951.8|8948.5|8946.1|251
1717487400000|2024-06-04 07:50:00|8949|8946.6|8945.9|8943.5|8949|8946.6|8944.8|8942.4|182
1717487700000|2024-06-04 07:55:00|8945.8|8943.4|8939.1|8936.7|8946.1|8943.7|8939|8936.6|227
1717488000000|2024-06-04 08:00:00|8939.2|8936.8|8944.9|8942.5|8945.5|8943.4|8938.6|8936.2|332
1717488300000|2024-06-04 08:05:00|8945|8942.6|8936|8933.6|8945|8942.6|8935.6|8933.2|336
1717488600000|2024-06-04 08:10:00|8935.9|8933.5|8939.9|8938.4|8941.7|8939.5|8934.9|8932.5|302
1717488900000|2024-06-04 08:15:00|8940|8938.5|8947.8|8945.4|8947.9|8945.5|8939.5|8938|304
1717489200000|2024-06-04 08:20:00|8947.5|8945.1|8948|8945.6|8949.5|8947.1|8947.1|8944.7|208
1717489500000|2024-06-04 08:25:00|8948.1|8945.7|8949.3|8946.9|8950|8947.7|8945.8|8943.9|245
1717489800000|2024-06-04 08:30:00|8949.4|8947|8946.8|8944.4|8951.2|8948.8|8946.2|8943.8|243
1717490100000|2024-06-04 08:35:00|8946.9|8944.5|8946.9|8944.5|8948.4|8946|8946.5|8944.1|190
1717490400000|2024-06-04 08:40:00|8946.4|8944|8947.2|8944.8|8948.3|8945.9|8945.8|8943.4|214
1717490700000|2024-06-04 08:45:00|8947.4|8945|8949|8946.6|8950.8|8948.4|8946.6|8944.2|168
1717491000000|2024-06-04 08:50:00|8949.1|8946.7|8950.3|8947.9|8952.7|8950.3|8948.6|8946.2|213
1717491300000|2024-06-04 08:55:00|8950|8947.6|8952.7|8950.3|8953|8950.6|8949|8946.6|259
1717491600000|2024-06-04 09:00:00|8952.3|8950.8|8954.5|8952.1|8955.1|8953.1|8950.9|8948.5|353
1717491900000|2024-06-04 09:05:00|8954.6|8952.2|8955.2|8952.8|8955.3|8953|8952.1|8949.7|277
1717492200000|2024-06-04 09:10:00|8955.1|8952.7|8956.6|8954.2|8960.9|8958.5|8955.1|8952.7|308
1717492500000|2024-06-04 09:15:00|8956.3|8954.8|8952.8|8951.3|8957.1|8955|8951.8|8949.4|212
1717492800000|2024-06-04 09:20:00|8952.7|8951.2|8950.8|8948.4|8953.5|8951.5|8950.1|8947.9|362
1717493100000|2024-06-04 09:25:00|8951|8948.6|8949.5|8947.1|8953.2|8950.8|8949.1|8947.1|212
1717493400000|2024-06-04 09:30:00|8949.6|8947.2|8944.1|8941.7|8949.7|8948|8942.7|8941.1|202
1717493700000|2024-06-04 09:35:00|8944|8941.6|8940.5|8939|8944|8942|8938.4|8936.4|208
1717494000000|2024-06-04 09:40:00|8940.6|8939.1|8941.4|8939.9|8941.9|8940.4|8938.5|8937|189
1717494300000|2024-06-04 09:45:00|8941.5|8940|8939.6|8938.1|8941.6|8940.1|8939|8937.5|226
1717494600000|2024-06-04 09:50:00|8939.5|8938|8941|8939.5|8942.3|8940.8|8939.5|8937.8|220
1717494900000|2024-06-04 09:55:00|8941.1|8939.6|8944.3|8942.8|8944.3|8942.8|8941|8939.5|237
1717495200000|2024-06-04 10:00:00|8944.2|8942.7|8943.3|8941.8|8945.7|8943.8|8943.1|8941.2|195
1717495500000|2024-06-04 10:05:00|8943.4|8941.9|8939.3|8936.9|8944.2|8942.4|8939.3|8936.9|252
1717495800000|2024-06-04 10:10:00|8939.4|8937|8938.1|8935.7|8939.7|8937.7|8935.8|8933.4|253
1717496100000|2024-06-04 10:15:00|8938|8935.6|8937.9|8935.5|8939.8|8937.4|8936.1|8933.7|297
1717496400000|2024-06-04 10:20:00|8938|8935.6|8937.9|8935.5|8939.8|8937.4|8936.3|8933.9|194
1717496700000|2024-06-04 10:25:00|8937.8|8935.4|8935.3|8932.9|8938.6|8936.6|8934.8|8932.4|171
1717497000000|2024-06-04 10:30:00|8934.9|8932.5|8931.6|8930.1|8934.9|8933|8931.3|8929.8|221
1717497300000|2024-06-04 10:35:00|8931.7|8930.2|8932.1|8930.6|8933.9|8932.1|8930.9|8928.9|178
1717497600000|2024-06-04 10:40:00|8932.2|8930.7|8928|8926.5|8932.4|8930.9|8927.1|8924.7|264
1717497900000|2024-06-04 10:45:00|8928.1|8926.6|8929.6|8927.2|8931.7|8929.7|8928.1|8926.2|238
1717498200000|2024-06-04 10:50:00|8929.7|8927.3|8931.6|8930.1|8931.8|8930.2|8928.4|8926.5|212
1717498500000|2024-06-04 10:55:00|8931.7|8930.2|8932.9|8930.5|8932.9|8930.5|8928.9|8926.5|200
1717498800000|2024-06-04 11:00:00|8932.8|8930.4|8932.8|8930.4|8936.4|8934.2|8932.2|8929.8|260
1717499100000|2024-06-04 11:05:00|8932.9|8930.5|8934|8932.5|8934|8932.5|8931.5|8929.5|189
1717499400000|2024-06-04 11:10:00|8934.1|8932.6|8938.2|8935.8|8938.9|8936.7|8933.8|8931.7|196
1717499700000|2024-06-04 11:15:00|8938.3|8935.9|8938.3|8935.9|8939|8937.2|8936.1|8933.7|212
1717500000000|2024-06-04 11:20:00|8938.4|8936|8937.7|8935.3|8939|8936.6|8936.6|8934.2|134
1717500300000|2024-06-04 11:25:00|8937.8|8935.4|8937.9|8935.5|8938.8|8936.4|8935.8|8934.3|154
1717500600000|2024-06-04 11:30:00|8937.6|8935.2|8938.3|8936.8|8938.9|8936.9|8936.7|8935.1|164
1717500900000|2024-06-04 11:35:00|8938.4|8936.9|8941.6|8939.2|8941.7|8939.8|8938|8936|171
1717501200000|2024-06-04 11:40:00|8941.7|8939.3|8943|8941.5|8943.2|8941.5|8941|8938.9|172
1717501500000|2024-06-04 11:45:00|8942.9|8941.4|8940.3|8938.8|8943.6|8942.1|8939.8|8938.3|179
1717501800000|2024-06-04 11:50:00|8940.5|8939|8939.5|8938|8942|8940.2|8939.3|8937.8|186
1717502100000|2024-06-04 11:55:00|8939.4|8937.9|8935.2|8933.7|8940.3|8938.5|8934.5|8933|200
1717502400000|2024-06-04 12:00:00|8935.1|8933.6|8928.8|8926.4|8935.1|8933.6|8928.6|8926.2|299
1717502700000|2024-06-04 12:05:00|8928.6|8926.2|8931.5|8929.1|8932.9|8930.5|8928.5|8926.1|234
1717503000000|2024-06-04 12:10:00|8931.6|8929.2|8926.6|8924.2|8931.6|8929.3|8923.1|8921.1|267
1717503300000|2024-06-04 12:15:00|8926.8|8924.4|8926.6|8924.2|8930.5|8928.1|8926|8923.6|244
1717503600000|2024-06-04 12:20:00|8926.5|8924.1|8930.8|8928.4|8930.9|8928.6|8926.1|8923.7|234
1717503900000|2024-06-04 12:25:00|8930.4|8928|8931|8929.5|8933.1|8931.3|8928.9|8927|204
1717504200000|2024-06-04 12:30:00|8931.1|8929.6|8929.8|8927.4|8931.1|8929.6|8926.7|8924.5|259
1717504500000|2024-06-04 12:35:00|8929.4|8927.9|8929.1|8927.6|8930.1|8928.3|8927.6|8926|205
1717504800000|2024-06-04 12:40:00|8929|8927.5|8930.3|8928.8|8932.6|8930.6|8928.2|8926.1|237
1717505100000|2024-06-04 12:45:00|8930.4|8928.9|8933.3|8931.8|8933.9|8931.9|8930.2|8928.4|188
1717505400000|2024-06-04 12:50:00|8933.2|8931.7|8936.1|8934.6|8938.8|8936.8|8931.6|8930.1|219
1717505700000|2024-06-04 12:55:00|8936.3|8934.8|8934.4|8932.9|8936.9|8935.4|8933.1|8931.6|211
1717506000000|2024-06-04 13:00:00|8934.3|8932.8|8935.6|8934.1|8938.4|8936.8|8934|8932.5|248
1717506300000|2024-06-04 13:05:00|8935.8|8934.3|8934.8|8933.3|8936.6|8934.8|8934.1|8932.6|238
1717506600000|2024-06-04 13:10:00|8935.1|8933.6|8935.8|8934.3|8937.5|8935.6|8934|8932.5|212
1717506900000|2024-06-04 13:15:00|8935.9|8934.4|8932.1|8930.6|8936.9|8935.4|8931.8|8929.7|219
1717507200000|2024-06-04 13:20:00|8932|8930.5|8931.1|8929.6|8932.4|8930.9|8928|8926.5|243
1717507500000|2024-06-04 13:25:00|8931.3|8929.8|8930.7|8929.2|8932.2|8930.7|8929.9|8928.3|226
1717507800000|2024-06-04 13:30:00|8930.6|8929.1|8928.4|8926.9|8931.8|8930.3|8927.9|8926.4|242
1717508100000|2024-06-04 13:35:00|8928.3|8926.8|8922.5|8920.1|8929.1|8927.6|8921.4|8919.6|268
1717508400000|2024-06-04 13:40:00|8922.4|8920|8922.6|8921.1|8923.8|8922.3|8921.2|8919.5|223
1717508700000|2024-06-04 13:45:00|8922.7|8921.2|8917.7|8916.2|8922.7|8921.2|8916.3|8914.8|242
1717509000000|2024-06-04 13:50:00|8917.6|8916.1|8915.5|8914|8918.1|8916.6|8914.7|8913.2|258
1717509300000|2024-06-04 13:55:00|8915.3|8913.8|8917.6|8912.6|8918.6|8916.2|8914.1|8912.5|303
1717509600000|2024-06-04 14:00:00|8917|8912|8908.7|8906.3|8917.1|8912.1|8901.2|8898.8|980
1717509900000|2024-06-04 14:05:00|8908.8|8906.4|8922.7|8920.3|8922.7|8920.3|8908.4|8906|752
1717510200000|2024-06-04 14:10:00|8922.8|8920.4|8925.1|8923.6|8926.5|8924.1|8921|8918.9|554
1717510500000|2024-06-04 14:15:00|8924.7|8923.2|8923.8|8922.3|8927|8925.4|8922.3|8920.6|465
1717510800000|2024-06-04 14:20:00|8923.7|8922.2|8922.9|8921.4|8925.9|8924.4|8922.1|8920.6|391
1717511100000|2024-06-04 14:25:00|8922.7|8921.2|8920.9|8919.4|8922.7|8921.2|8919.3|8917.6|326
1717511400000|2024-06-04 14:30:00|8921.1|8919.6|8918.5|8917|8921.9|8920.4|8917.3|8915.5|297
1717511700000|2024-06-04 14:35:00|8918.6|8917.1|8917.3|8914.9|8923.8|8922.3|8916.7|8914.4|283
1717512000000|2024-06-04 14:40:00|8917.2|8914.8|8918.9|8917.4|8919.2|8917.7|8915.8|8913.8|280
1717512300000|2024-06-04 14:45:00|8918.8|8917.3|8913.3|8911.8|8919.6|8918.1|8913.1|8911.6|292
1717512600000|2024-06-04 14:50:00|8913.5|8912|8906.3|8904.8|8913.5|8912|8905.8|8903.9|369
1717512900000|2024-06-04 14:55:00|8906.2|8904.7|8904.6|8903.1|8907.5|8906|8902.5|8900.4|307
1717513200000|2024-06-04 15:00:00|8904.5|8903|8903.2|8901.7|8909.4|8907.9|8903.1|8901.6|320
1717513500000|2024-06-04 15:05:00|8903.1|8901.6|8904.2|8902.7|8908.5|8907|8903.1|8901.6|260
1717513800000|2024-06-04 15:10:00|8903.8|8902.3|8903.3|8901.8|8906.7|8905.2|8903.3|8901.8|187
1717514100000|2024-06-04 15:15:00|8903.2|8901.7|8905.6|8904.1|8906.1|8904.6|8900.2|8898.1|247
1717514400000|2024-06-04 15:20:00|8905.4|8903.9|8902.1|8900.6|8905.7|8904.2|8901.7|8900.2|300
1717514700000|2024-06-04 15:25:00|8902|8900.5|8897.6|8896.1|8903|8901.5|8896.4|8894.8|241
1717515000000|2024-06-04 15:30:00|8897.5|8896|8897.9|8896.4|8900.1|8898.6|8895.6|8893.9|264
1717515300000|2024-06-04 15:35:00|8897.7|8896.2|8899.4|8897.9|8899.4|8897.9|8896.2|8894.1|187
1717515600000|2024-06-04 15:40:00|8899.3|8897.8|8900.9|8899.4|8902|8900|8897|8894.7|192
1717515900000|2024-06-04 15:45:00|8900.7|8899.2|8904.5|8903|8905.7|8904.2|8900.6|8899.1|190
1717516200000|2024-06-04 15:50:00|8904.6|8903.1|8904.6|8903.1|8905.8|8904.3|8903.3|8901.8|172
1717516500000|2024-06-04 15:55:00|8904.5|8903|8904.7|8903.2|8907.3|8905.8|8904.4|8902.7|136
1717516800000|2024-06-04 16:00:00|8904.6|8903.1|8901.7|8900.2|8904.6|8903.1|8901.3|8899.1|157
1717517100000|2024-06-04 16:05:00|8901.8|8900.3|8900.8|8899.3|8903.8|8902.3|8900.7|8899.2|143
1717517400000|2024-06-04 16:10:00|8900.7|8899.2|8898.3|8896.8|8902|8900.5|8898.3|8896.8|137
1717517700000|2024-06-04 16:15:00|8898.4|8896.9|8896|8894.5|8898.4|8896.9|8895.8|8893.9|131
1717518000000|2024-06-04 16:20:00|8895.9|8894.4|8897.7|8896.2|8897.8|8896.3|8895.4|8893.9|115
1717518300000|2024-06-04 16:25:00|8897.6|8896.1|8894.4|8892.9|8897.6|8896.1|8894|8892.1|144
1717518600000|2024-06-04 16:30:00|8894.3|8892.8|8893.9|8892.4|8895.5|8894|8893.2|8891.5|143
1717518900000|2024-06-04 16:35:00|8894|8892.5|8895.9|8894.4|8896.6|8895|8891.9|8890.4|223
1717519200000|2024-06-04 16:40:00|8896|8894.5|8894.5|8892.1|8896.3|8894.5|8894.2|8891.9|165
1717519500000|2024-06-04 16:45:00|8894.4|8892|8895.1|8893.6|8895.9|8893.9|8893|8891|186
1717519800000|2024-06-04 16:50:00|8895.2|8893.7|8895.2|8893.7|8896.8|8894.5|8894.4|8892.6|157
1717520100000|2024-06-04 16:55:00|8895|8893.5|8893.5|8892|8895.8|8893.9|8893.4|8891.6|160
1717520400000|2024-06-04 17:00:00|8893.8|8892.3|8892.5|8891|8895|8893.5|8891.8|8890.2|168
1717520700000|2024-06-04 17:05:00|8892.4|8890.9|8893.3|8891.8|8894.4|8892.8|8892.3|8890.5|127
1717521000000|2024-06-04 17:10:00|8893.2|8891.7|8893.8|8891.4|8894.4|8892.9|8892.8|8891.1|119
1717521300000|2024-06-04 17:15:00|8893.7|8891.3|8893.1|8891.6|8893.9|8892.4|8892.8|8891.3|93
1717521600000|2024-06-04 17:20:00|8892.9|8891.4|8893.3|8891.8|8893.9|8892.4|8892|8890.3|84
1717521900000|2024-06-04 17:25:00|8893.4|8891.9|8889.5|8888|8893.5|8892|8889.4|8887.7|135
1717522200000|2024-06-04 17:30:00|8889.6|8888.1|8886.1|8884.6|8889.9|8888.1|8885.3|8883.3|190
1717522500000|2024-06-04 17:35:00|8886.2|8884.7|8886.8|8885.3|8888.1|8886.1|8885.9|8884.4|134
1717522800000|2024-06-04 17:40:00|8886.9|8885.4|8885.9|8884.4|8887.5|8885.7|8885.4|8883.6|118
1717523100000|2024-06-04 17:45:00|8885.8|8884.3|8888.3|8885.9|8888.3|8886.4|8885.7|8883.7|113
1717523400000|2024-06-04 17:50:00|8888.2|8885.8|8892.7|8890.3|8893|8891.5|8886.8|8885|159
1717523700000|2024-06-04 17:55:00|8892.3|8890.8|8893.1|8891.6|8895.1|8893.3|8891.7|8889.9|128
1717524000000|2024-06-04 18:00:00|8893|8891.5|8893|8891.5|8895.2|8893.5|8892.9|8890.7|126
1717524300000|2024-06-04 18:05:00|8893.4|8891|8891.1|8889.6|8893.4|8891.4|8890.5|8888.9|116
1717524600000|2024-06-04 18:10:00|8891.2|8889.7|8890.9|8889.4|8892.2|8890.6|8890.5|8888.6|140
1717524900000|2024-06-04 18:15:00|8891.2|8888.8|8892.1|8889.7|8892.4|8890|8889.6|8887.7|135
1717525200000|2024-06-04 18:20:00|8891.8|8889.4|8893.1|8890.7|8893.4|8891|8890|8888|149
1717525500000|2024-06-04 18:25:00|8893|8890.6|8891.7|8889.3|8893.5|8891.2|8891.6|8889.2|152
1717525800000|2024-06-04 18:30:00|8891.6|8889.2|8891.6|8890.1|8892.4|8890.9|8891.5|8889.1|99
1717526100000|2024-06-04 18:35:00|8891.5|8890|8891.2|8889.7|8891.9|8890.2|8890.3|8888.4|72
1717526400000|2024-06-04 18:40:00|8891.4|8889.9|8891.2|8889.7|8892|8890.1|8890.9|8889|65
1717526700000|2024-06-04 18:45:00|8891.4|8889.9|8893.3|8890.9|8893.4|8891|8891.1|8889.2|96
1717527000000|2024-06-04 18:50:00|8893.2|8890.8|8895.6|8893.2|8895.9|8893.8|8892.4|8890|109
1717527300000|2024-06-04 18:55:00|8895.7|8893.3|8895.6|8894.1|8897.1|8895.2|8894.6|8892.6|152
1717527600000|2024-06-04 19:00:00|8895.7|8894.2|8896.2|8894.7|8896.8|8895.1|8895.5|8894|113
1717527900000|2024-06-04 19:05:00|8896.1|8894.6|8895.9|8894.4|8896.2|8894.7|8894.8|8893|68
1717528200000|2024-06-04 19:10:00|8895.8|8894.3|8895.8|8894.3|8896.5|8894.8|8895.2|8893.5|88
1717528500000|2024-06-04 19:15:00|8895.5|8894|8897.4|8895.9|8897.4|8895.9|8895.3|8893.8|74
1717528800000|2024-06-04 19:20:00|8897.3|8895.8|8899.7|8898.2|8900.8|8898.9|8897.2|8895.7|99
1717529100000|2024-06-04 19:25:00|8899.6|8898.1|8900.9|8899.4|8901.6|8899.9|8899.4|8897.4|85
1717529400000|2024-06-04 19:30:00|8901|8899.5|8901.5|8900|8902.5|8901|8900.6|8898.8|73
1717529700000|2024-06-04 19:35:00|8901.4|8899.9|8900|8898.5|8901.5|8900|8899.9|8898.4|57
1717530000000|2024-06-04 19:40:00|8899.9|8898.4|8899.7|8898.2|8900.5|8898.7|8899.3|8897.8|56
1717530300000|2024-06-04 19:45:00|8899.8|8898.3|8900.2|8898.7|8900.2|8898.7|8899.3|8897.8|47
1717530600000|2024-06-04 19:50:00|8900.1|8898.6|8899.6|8897.2|8900.3|8898.6|8899.3|8897.1|82
1717530900000|2024-06-04 19:55:00|8899.3|8897.8|8899.3|8897.8|8899.8|8897.8|8898.9|8897|77
1717531200000|2024-06-04 20:00:00|8899.2|8897.7|8899|8897.5|8899.7|8897.8|8898.8|8896.9|72
1717531500000|2024-06-04 20:05:00|8899.1|8897.6|8900.2|8898.7|8901|8899|8899.1|8897.6|32
1717531800000|2024-06-04 20:10:00|8900.1|8898.6|8900.9|8898.5|8901|8898.9|8900|8897.9|35
1717532100000|2024-06-04 20:15:00|8900.7|8898.3|8900.8|8898.4|8901.2|8899.2|8900.1|8898.1|33
1717532400000|2024-06-04 20:20:00|8900.9|8898.5|8901.7|8899.3|8901.9|8899.5|8900.4|8898|22
1717532700000|2024-06-04 20:25:00|8901.8|8899.4|8903.6|8901.2|8903.6|8901.2|8901.6|8899.2|58
1717533000000|2024-06-04 20:30:00|8903.4|8901|8903.5|8901.1|8903.8|8901.7|8903.1|8901|42
1717533300000|2024-06-04 20:35:00|8903.6|8901.2|8903.4|8901|8903.7|8901.3|8903.3|8900.9|30
1717533600000|2024-06-04 20:40:00|8903.5|8901.1|8902.9|8900.5|8903.5|8901.1|8902.9|8900.5|35
1717533900000|2024-06-04 20:45:00|8903|8900.6|8902.7|8900.3|8903|8900.6|8902.4|8900|27
1717534200000|2024-06-04 20:50:00|8902.8|8900.4|8903|8900.6|8903.1|8900.7|8902.3|8899.9|40
1717534500000|2024-06-04 20:55:00|8903.7|8899.8|8904.6|8899.5|8904.8|8900|8903.2|8898.9|63
1717534800000|2024-06-04 21:00:00|8903.7|8897.2|8904.7|8898.2|8904.8|8898.3|8903.7|8897.2|3
1717535100000|2024-06-04 21:05:00|8906.9|8900.4|8906.4|8899.9|8908.6|8902.1|8905.7|8899.2|20
1717535400000|2024-06-04 21:10:00|8906.3|8899.8|8906.6|8900.1|8907.8|8901.3|8906.3|8899.8|17
1717535700000|2024-06-04 21:15:00|8906.7|8900.2|8906.5|8900|8906.7|8900.2|8906.5|8900|27
1717536000000|2024-06-04 21:20:00|8906.6|8900.1|8906.3|8899.8|8906.7|8900.2|8906.2|8899.7|18
1717536300000|2024-06-04 21:25:00|8906.5|8900|8905.2|8898.7|8907.8|8901.3|8905.2|8898.7|53
1717536600000|2024-06-04 21:30:00|8905.1|8898.6|8905.5|8899|8907|8900.5|8904.8|8898.3|58
1717536900000|2024-06-04 21:35:00|8905.6|8899.1|8907.2|8900.7|8907.2|8900.7|8904.8|8898.3|96
1717537200000|2024-06-04 21:40:00|8907.3|8900.8|8905.4|8898.9|8907.3|8900.8|8905.4|8898.9|59
1717537500000|2024-06-04 21:45:00|8905.5|8899|8905.2|8898.7|8905.7|8899.2|8905|8898.5|20
1717537800000|2024-06-04 21:50:00|8905.1|8898.6|8905.3|8898.8|8906.5|8900|8904.3|8897.8|105
1717538100000|2024-06-04 21:55:00|8905.2|8898.7|8905.4|8898.9|8907|8900.5|8904.5|8898|226
1717538400000|2024-06-04 22:00:00|8906.1|8899.6|8900.5|8896.6|8906.1|8899.6|8900.1|8895.1|159
1717538700000|2024-06-04 22:05:00|8899.8|8897.4|8900|8897.6|8901|8898.6|8899.5|8897.1|39
1717539000000|2024-06-04 22:10:00|8900.1|8897.7|8899.3|8896.9|8900.1|8897.7|8899.3|8896.9|13
1717539300000|2024-06-04 22:15:00|8899.4|8897|8899.6|8897.2|8899.7|8897.3|8898.4|8896|106
1717539600000|2024-06-04 22:20:00|8899.7|8897.3|8898.8|8896.4|8899.7|8897.3|8898.7|8896.3|65
1717539900000|2024-06-04 22:25:00|8898.7|8896.3|8898.8|8896.4|8898.8|8896.4|8898.4|8896|7
1717540200000|2024-06-04 22:30:00|8898.9|8896.5|8899.3|8896.9|8899.8|8897.4|8898.8|8896.4|40
1717540500000|2024-06-04 22:35:00|8899.7|8897.3|8899.8|8897.4|8900.2|8897.8|8899.4|8897|54
1717540800000|2024-06-04 22:40:00|8899.9|8897.5|8900|8897.6|8900.3|8897.9|8899.6|8897.2|52
1717541100000|2024-06-04 22:45:00|8900|8897.6|8899.6|8897.2|8900.1|8897.7|8899.4|8897|47
1717541400000|2024-06-04 22:50:00|8899.7|8897.3|8901|8898.6|8901|8898.6|8899.6|8897.2|35
1717541700000|2024-06-04 22:55:00|8900.9|8898.5|8900.3|8897.9|8901|8898.6|8900.3|8897.9|19
1717542000000|2024-06-04 23:00:00|8900.5|8898.1|8900.5|8898.1|8901|8898.7|8899.6|8897.5|38
1717542300000|2024-06-04 23:05:00|8900.6|8898.2|8899.8|8897.4|8900.7|8898.3|8899.5|8897.3|30
1717542600000|2024-06-04 23:10:00|8899.9|8897.5|8900.2|8898.7|8900.4|8898.9|8899.4|8897.4|21
1717542900000|2024-06-04 23:15:00|8900.8|8898.4|8900.1|8898.6|8900.8|8898.8|8900|8898|22
1717543200000|2024-06-04 23:20:00|8900.2|8898.7|8901.1|8899.6|8901.5|8899.7|8900.2|8898.5|39
1717543500000|2024-06-04 23:25:00|8901.6|8899.2|8901.6|8899.2|8902.2|8899.8|8901.5|8899.1|18
1717543800000|2024-06-04 23:30:00|8901.7|8899.3|8902.2|8899.8|8902.6|8900.9|8900.8|8898.7|63
1717544100000|2024-06-04 23:35:00|8901.9|8900.4|8902.4|8900.9|8903.1|8901|8901.9|8900.1|40
1717544400000|2024-06-04 23:40:00|8902.5|8901|8903|8901.5|8903.4|8901.5|8902.5|8900.3|44
1717544700000|2024-06-04 23:45:00|8902.9|8901.4|8902.1|8899.7|8903.3|8901.5|8901.9|8899.5|49
1717545000000|2024-06-04 23:50:00|8902.2|8899.8|8901.8|8899.4|8902.2|8900|8900.5|8898.6|42
1717545300000|2024-06-04 23:55:00|8901.7|8899.3|8901.2|8899.7|8901.8|8900.3|8900.8|8899.3|32
1717545600000|2024-06-05 00:00:00|8901.3|8899.8|8903.4|8901|8903.4|8901.8|8901.1|8899.5|109
1717545900000|2024-06-05 00:05:00|8903|8901.5|8905.9|8903.5|8906|8903.6|8903|8901.1|96
1717546200000|2024-06-05 00:10:00|8905.8|8903.4|8906.4|8904.9|8907.3|8905|8905.2|8903.3|124
1717546500000|2024-06-05 00:15:00|8906.7|8904.3|8907.6|8905.2|8908.8|8906.4|8906|8904.1|137
1717546800000|2024-06-05 00:20:00|8907.7|8905.3|8905.3|8902.9|8908.5|8906.6|8904.7|8902.3|89
1717547100000|2024-06-05 00:25:00|8905.4|8903|8906.3|8903.9|8907.2|8904.8|8904.7|8902.7|70
1717547400000|2024-06-05 00:30:00|8906.2|8903.8|8906.1|8903.7|8906.5|8904.5|8905|8902.6|78
1717547700000|2024-06-05 00:35:00|8906.2|8903.8|8905.5|8903.1|8907.1|8904.7|8904.5|8902.1|71
1717548000000|2024-06-05 00:40:00|8905.6|8903.2|8903.4|8901|8905.6|8903.2|8902.2|8899.8|87
1717548300000|2024-06-05 00:45:00|8903.1|8900.7|8902.6|8900.2|8903.4|8901.3|8902.2|8899.8|77
1717548600000|2024-06-05 00:50:00|8902.5|8901|8905.1|8903.6|8906.1|8903.8|8902.5|8901|142
1717548900000|2024-06-05 00:55:00|8905.4|8903.9|8905.6|8904.1|8906.6|8904.3|8903.9|8902|148
1717549200000|2024-06-05 01:00:00|8906.1|8903.7|8905.4|8903|8906.3|8904.3|8904.4|8902.6|85
1717549500000|2024-06-05 01:05:00|8905.5|8903.1|8904.9|8903.4|8905.5|8903.5|8903.1|8901.6|87
1717549800000|2024-06-05 01:10:00|8905|8903.5|8905.5|8903.1|8906.2|8904.4|8903.7|8901.7|63
1717550100000|2024-06-05 01:15:00|8905.3|8903.8|8904.8|8903.3|8905.7|8903.8|8904|8902.2|50
1717550400000|2024-06-05 01:20:00|8904.6|8903.1|8905.3|8902.9|8906.2|8904.4|8904.6|8902.9|45
1717550700000|2024-06-05 01:25:00|8905|8903.8|8905|8902.6|8906|8904.5|8904.8|8902.6|55
1717551000000|2024-06-05 01:30:00|8904.9|8902.5|8905.5|8904|8906.1|8904.6|8904.9|8902.5|90
1717551300000|2024-06-05 01:35:00|8905.4|8903.9|8907.7|8905.3|8907.8|8906|8905.4|8903.9|74
1717551600000|2024-06-05 01:40:00|8907.5|8905.1|8905|8902.6|8907.6|8905.3|8904.5|8902.6|81
1717551900000|2024-06-05 01:45:00|8904.9|8902.5|8905.3|8902.9|8905.6|8903.8|8903.7|8902.1|87
1717552200000|2024-06-05 01:50:00|8905|8903.5|8905|8903.5|8905.5|8904|8904.1|8902.5|76
1717552500000|2024-06-05 01:55:00|8904.9|8903.4|8906.5|8905|8907.1|8905.6|8904.3|8902.8|95
1717552800000|2024-06-05 02:00:00|8906.6|8905.1|8906.5|8905|8907.7|8906.2|8906.4|8904.9|64
1717553100000|2024-06-05 02:05:00|8906.6|8905.1|8908.6|8907.1|8908.6|8907.1|8906.5|8905|53
1717553400000|2024-06-05 02:10:00|8908.5|8907|8906.7|8904.3|8908.9|8907.4|8906.6|8904.3|66
1717553700000|2024-06-05 02:15:00|8906.6|8904.2|8907|8905.5|8907.1|8905.6|8906.1|8904.2|44
1717554000000|2024-06-05 02:20:00|8906.9|8905.4|8906.5|8905|8907.1|8905.4|8906|8904.4|55
1717554300000|2024-06-05 02:25:00|8906.3|8904.8|8907.5|8906|8907.7|8906.2|8905.8|8904.3|40
1717554600000|2024-06-05 02:30:00|8907.7|8906.2|8907.4|8905.9|8908.2|8906.7|8907|8905.2|42
1717554900000|2024-06-05 02:35:00|8907.5|8906|8907.5|8906|8908.5|8907|8907.1|8905.2|49
1717555200000|2024-06-05 02:40:00|8907.6|8906.1|8908.6|8906.2|8908.7|8906.7|8907.6|8905.6|32
1717555500000|2024-06-05 02:45:00|8908.7|8906.3|8907.2|8905.7|8908.7|8906.9|8907.2|8905.5|39
1717555800000|2024-06-05 02:50:00|8907.5|8905.1|8907.2|8905.7|8907.7|8906.1|8907.2|8905|34
1717556100000|2024-06-05 02:55:00|8907|8905.5|8907.4|8905.9|8907.4|8905.9|8907|8905.5|28
1717556400000|2024-06-05 03:00:00|8907.3|8905.8|8908.9|8907.4|8909|8907.5|8907.2|8905.7|57
1717556700000|2024-06-05 03:05:00|8909|8907.5|8908.6|8907.1|8909.2|8907.7|8908.2|8906.5|42
1717557000000|2024-06-05 03:10:00|8908.5|8907|8908.4|8906.9|8909.1|8907.6|8908.1|8906.5|56
1717557300000|2024-06-05 03:15:00|8908.3|8906.8|8907.9|8906.4|8908.6|8907.1|8907.6|8905.7|36
1717557600000|2024-06-05 03:20:00|8908|8906.5|8908.8|8907.3|8908.9|8907.4|8907.9|8906.4|53
1717557900000|2024-06-05 03:25:00|8908.9|8907.4|8909.5|8908|8909.5|8908|8908.4|8906.9|31
1717558200000|2024-06-05 03:30:00|8909.7|8908.2|8909.7|8908.2|8910.1|8908.6|8908.6|8906.6|49
1717558500000|2024-06-05 03:35:00|8909.8|8908.3|8909.3|8907.8|8910.5|8909|8908.9|8907|40
1717558800000|2024-06-05 03:40:00|8909.2|8907.7|8909.6|8908.1|8909.7|8908.2|8909.2|8907.7|25
1717559100000|2024-06-05 03:45:00|8909.5|8908|8909.7|8908.2|8910.2|8908.2|8909.2|8907.3|35
1717559400000|2024-06-05 03:50:00|8909.6|8908.1|8909.8|8908.3|8910|8908.3|8909.3|8907.2|32
1717559700000|2024-06-05 03:55:00|8909.7|8908.2|8910.4|8908.9|8910.8|8909.3|8909.6|8908|36
1717560000000|2024-06-05 04:00:00|8910.5|8909|8910.1|8908.6|8910.9|8909.3|8909.9|8907.9|33
1717560300000|2024-06-05 04:05:00|8910.2|8908.7|8910.3|8908.8|8911.2|8909.7|8910.2|8908.7|33
1717560600000|2024-06-05 04:10:00|8910.2|8908.7|8910.5|8909|8911|8909.2|8910.1|8908.5|21
1717560900000|2024-06-05 04:15:00|8910.3|8908.8|8910.5|8909|8910.9|8909|8909.3|8906.9|43
1717561200000|2024-06-05 04:20:00|8910.4|8908.9|8910.3|8908.8|8911.2|8909.7|8910.3|8908.8|33
1717561500000|2024-06-05 04:25:00|8910.7|8909.2|8910.3|8908.8|8911.8|8909.9|8910.3|8908.8|34
1717561800000|2024-06-05 04:30:00|8910.2|8908.7|8910.8|8909.3|8911.7|8909.6|8910|8908|62
1717562100000|2024-06-05 04:35:00|8910.9|8909.4|8911.6|8909.2|8911.7|8909.7|8910|8908.4|57
1717562400000|2024-06-05 04:40:00|8911.7|8909.3|8910.9|8908.5|8911.9|8909.9|8910.8|8908.4|47
1717562700000|2024-06-05 04:45:00|8910.8|8908.4|8910.3|8907.9|8911.1|8909|8910.2|8907.8|35
1717563000000|2024-06-05 04:50:00|8910.4|8908|8910.3|8907.9|8910.8|8908.4|8909.5|8907.5|49
1717563300000|2024-06-05 04:55:00|8910.4|8908|8910.9|8908.5|8911.2|8909.3|8909.7|8907.7|62
1717563600000|2024-06-05 05:00:00|8911|8908.6|8910.4|8908.9|8911|8908.9|8909.5|8907.7|77
1717563900000|2024-06-05 05:05:00|8910.5|8909|8910.8|8908.4|8911.6|8909.2|8910.1|8908.3|51
1717564200000|2024-06-05 05:10:00|8910.9|8908.5|8910.7|8908.3|8911|8909.2|8910.2|8908.3|37
1717564500000|2024-06-05 05:15:00|8910.8|8908.4|8910.4|8908.9|8911.5|8909.7|8910.1|8908.3|45
1717564800000|2024-06-05 05:20:00|8910.3|8908.8|8910.9|8909.4|8911.7|8909.5|8910.1|8908.4|67
1717565100000|2024-06-05 05:25:00|8911.3|8908.9|8911.6|8910.1|8912|8910.2|8910.7|8908.9|32
1717565400000|2024-06-05 05:30:00|8911.5|8910|8914.4|8912|8914.4|8912|8911.2|8909.7|48
1717565700000|2024-06-05 05:35:00|8914.5|8912.1|8915.7|8913.3|8916|8913.8|8913.6|8911.7|85
1717566000000|2024-06-05 05:40:00|8915.6|8913.2|8914.8|8913.3|8915.6|8913.8|8914.3|8912.5|91
1717566300000|2024-06-05 05:45:00|8914.7|8913.2|8914.9|8913.4|8915.6|8913.7|8913.8|8912.3|86
1717566600000|2024-06-05 05:50:00|8915|8913.5|8917.9|8916.4|8918.4|8916.5|8914.8|8912.8|113
1717566900000|2024-06-05 05:55:00|8918|8916.5|8916.5|8915|8918|8916.5|8915.4|8913.4|102
1717567200000|2024-06-05 06:00:00|8916.3|8913.9|8913.8|8912.3|8916.3|8914.7|8912.3|8910.5|241
1717567500000|2024-06-05 06:05:00|8913.7|8912.2|8914.9|8913.4|8914.9|8913.4|8912.7|8910.4|147
1717567800000|2024-06-05 06:10:00|8914.8|8913.3|8915.2|8913.7|8915.6|8913.9|8913.5|8911.7|171
1717568100000|2024-06-05 06:15:00|8915.1|8913.6|8916.4|8914.9|8917.4|8915.9|8915.1|8913.1|136
1717568400000|2024-06-05 06:20:00|8916.3|8914.8|8914.5|8913|8916.6|8915|8914.4|8912.6|100
1717568700000|2024-06-05 06:25:00|8914.6|8912.2|8918.6|8917.1|8918.9|8917.1|8914.1|8912.2|115
1717569000000|2024-06-05 06:30:00|8919.1|8916.7|8918|8915.6|8919.4|8917.5|8916.1|8914.1|115
1717569300000|2024-06-05 06:35:00|8917.7|8915.3|8919.4|8917.9|8920.2|8918.5|8917.3|8915.3|158
1717569600000|2024-06-05 06:40:00|8919.5|8918|8920.3|8918.8|8920.5|8918.8|8918.4|8916.6|114
1717569900000|2024-06-05 06:45:00|8920.7|8918.3|8919.4|8917.9|8920.9|8919.4|8917.6|8915.5|133
1717570200000|2024-06-05 06:50:00|8919.5|8918|8920.5|8919|8921.2|8919.1|8918.6|8917|116
1717570500000|2024-06-05 06:55:00|8920.4|8918.9|8921.9|8920.4|8922.3|8920.4|8919|8917.5|131
1717570800000|2024-06-05 07:00:00|8921.6|8920.1|8919.6|8918.1|8922.6|8921.1|8919.3|8917.8|179
1717571100000|2024-06-05 07:05:00|8919.5|8918|8918.9|8917.4|8921.4|8919.6|8918.7|8916.7|203
1717571400000|2024-06-05 07:10:00|8919|8917.5|8920|8917.6|8921.1|8919.6|8917.9|8915.9|175
1717571700000|2024-06-05 07:15:00|8919.6|8918.1|8916.3|8914.8|8920.8|8919.3|8915.9|8914|162
1717572000000|2024-06-05 07:20:00|8916.8|8915.3|8918.4|8916.9|8918.9|8917.4|8914.7|8913.2|165
1717572300000|2024-06-05 07:25:00|8918.3|8916.8|8921.2|8919.7|8921.5|8920|8917.6|8916.1|157
1717572600000|2024-06-05 07:30:00|8921.6|8920.1|8923.2|8921.7|8926.7|8924.8|8921.3|8919.8|264
1717572900000|2024-06-05 07:35:00|8923.1|8921.6|8926.8|8925.3|8927.1|8925.6|8923.1|8921.6|170
1717573200000|2024-06-05 07:40:00|8926.9|8925.4|8930.6|8929.1|8931.3|8929.8|8926.7|8925.2|185
1717573500000|2024-06-05 07:45:00|8930.4|8928.9|8929|8927.5|8932.1|8930.5|8926.5|8924.7|235
1717573800000|2024-06-05 07:50:00|8929.2|8927.7|8929|8927.5|8932.6|8930.7|8928.3|8926.8|210
1717574100000|2024-06-05 07:55:00|8929.1|8927.6|8929.8|8928.3|8931.9|8930.4|8929.1|8927.3|177
1717574400000|2024-06-05 08:00:00|8929.7|8928.2|8927.4|8925.9|8929.9|8928.4|8927.1|8925.6|148
1717574700000|2024-06-05 08:05:00|8927.5|8926|8925.4|8923.9|8927.9|8926|8925.2|8923.7|124
1717575000000|2024-06-05 08:10:00|8925.6|8924.1|8925.1|8923.6|8925.9|8924.4|8923.9|8922.4|151
1717575300000|2024-06-05 08:15:00|8925.5|8924|8922.8|8921.3|8926|8924.2|8922.8|8921.3|140
1717575600000|2024-06-05 08:20:00|8922.7|8921.2|8922.7|8921.2|8925.8|8924.3|8922|8920.5|172
1717575900000|2024-06-05 08:25:00|8922.5|8921|8923.9|8922.4|8923.9|8922.4|8921.8|8920.3|95
1717576200000|2024-06-05 08:30:00|8924|8922.5|8923.9|8921.5|8926.1|8923.7|8923.1|8921.2|149
1717576500000|2024-06-05 08:35:00|8924|8921.6|8925.2|8922.8|8926.8|8924.4|8923.4|8921|141
1717576800000|2024-06-05 08:40:00|8925|8922.6|8926.7|8924.3|8927.6|8925.2|8925|8922.6|104
1717577100000|2024-06-05 08:45:00|8926.6|8924.2|8927.2|8925.7|8928.3|8926.6|8926|8923.9|160
1717577400000|2024-06-05 08:50:00|8927.5|8926|8926.6|8925.1|8928.8|8927.3|8925|8923.3|170
1717577700000|2024-06-05 08:55:00|8926.5|8925|8923.5|8921.1|8926.5|8925|8923.2|8921.1|114
1717578000000|2024-06-05 09:00:00|8923.4|8921|8925.8|8923.4|8926|8923.9|8923.4|8921|107
1717578300000|2024-06-05 09:05:00|8925.7|8923.3|8929.3|8926.9|8930.2|8927.8|8925.7|8923.3|147
1717578600000|2024-06-05 09:10:00|8929.4|8927|8930|8927.6|8930.7|8928.3|8928.5|8926.1|136
1717578900000|2024-06-05 09:15:00|8929.9|8927.5|8927.3|8925.8|8930.1|8927.7|8926.4|8924.9|142
1717579200000|2024-06-05 09:20:00|8927.4|8925.9|8928.2|8926.7|8928.7|8927.2|8926.2|8924.7|126
1717579500000|2024-06-05 09:25:00|8928.1|8926.6|8927.8|8926.3|8928.9|8927.4|8927.3|8925.8|120
1717579800000|2024-06-05 09:30:00|8928|8925.6|8926.7|8924.3|8929.8|8927.4|8926.7|8924.3|93
1717580100000|2024-06-05 09:35:00|8926.8|8924.4|8924.1|8921.7|8926.9|8924.5|8923.5|8921.1|90
1717580400000|2024-06-05 09:40:00|8924.2|8921.8|8924.4|8922|8925.2|8922.8|8923.1|8920.7|110
1717580700000|2024-06-05 09:45:00|8924.3|8921.9|8924.1|8921.7|8925.1|8922.7|8923.6|8921.2|135
1717581000000|2024-06-05 09:50:00|8924.2|8921.8|8924.7|8922.3|8924.8|8922.8|8923.6|8921.8|45
1717581300000|2024-06-05 09:55:00|8924.8|8922.4|8923.5|8921.1|8925.1|8922.7|8923.3|8920.9|76
1717581600000|2024-06-05 10:00:00|8923.4|8921|8924|8921.6|8925.3|8922.9|8922.5|8920.1|91
1717581900000|2024-06-05 10:05:00|8923.9|8921.5|8924.7|8922.3|8925.2|8922.8|8923.1|8920.7|119
1717582200000|2024-06-05 10:10:00|8924.6|8922.2|8926.5|8924.1|8928.4|8926|8924.5|8922.1|105
1717582500000|2024-06-05 10:15:00|8926.2|8923.8|8927.3|8924.9|8927.5|8925.1|8926|8923.6|85
1717582800000|2024-06-05 10:20:00|8927.2|8924.8|8927.6|8925.2|8928.5|8926.3|8926|8924.1|93
1717583100000|2024-06-05 10:25:00|8927.8|8925.4|8927.5|8926|8928.3|8926.3|8926|8923.6|69
1717583400000|2024-06-05 10:30:00|8927.2|8925.7|8925.8|8923.4|8928.3|8925.9|8925.8|8923.4|98
1717583700000|2024-06-05 10:35:00|8925.7|8923.3|8925.6|8923.2|8926.4|8924|8924.8|8922.4|83
1717584000000|2024-06-05 10:40:00|8925|8922.6|8925.1|8922.7|8925.4|8923|8923.7|8921.3|83
1717584300000|2024-06-05 10:45:00|8924.9|8922.5|8922.9|8920.5|8925.2|8922.8|8922.5|8920.1|72
1717584600000|2024-06-05 10:50:00|8923|8920.6|8924.4|8922|8924.4|8922|8922.4|8920|89
1717584900000|2024-06-05 10:55:00|8924.3|8921.9|8925.5|8923.1|8925.5|8923.1|8924.2|8921.8|46
1717585200000|2024-06-05 11:00:00|8925.3|8922.9|8925.6|8923.2|8926.5|8924.7|8924.8|8922.5|87
1717585500000|2024-06-05 11:05:00|8925.5|8923.1|8926.5|8925|8926.5|8925|8924.3|8922.6|94
1717585800000|2024-06-05 11:10:00|8926.6|8925.1|8926.8|8924.4|8927|8925.3|8925.7|8924|114
1717586100000|2024-06-05 11:15:00|8926.7|8924.3|8926.2|8924.7|8926.8|8925|8925.4|8923.4|104
1717586400000|2024-06-05 11:20:00|8926.1|8924.6|8925.6|8924.1|8926.7|8924.9|8925.2|8923.7|91
1717586700000|2024-06-05 11:25:00|8925.4|8923.9|8927.2|8925.7|8927.2|8925.7|8924.6|8923.1|72
1717587000000|2024-06-05 11:30:00|8927.3|8925.8|8927.4|8925.9|8928|8926.5|8926.7|8925.2|78
1717587300000|2024-06-05 11:35:00|8927.3|8925.8|8927.9|8926.4|8928.1|8926.6|8926.7|8925.2|62
1717587600000|2024-06-05 11:40:00|8927.6|8926.1|8926.8|8925.3|8927.6|8926.1|8925.9|8924.4|82
1717587900000|2024-06-05 11:45:00|8926.9|8925.4|8925.2|8923.7|8927.1|8925.6|8925.1|8923.6|88
1717588200000|2024-06-05 11:50:00|8925.1|8923.6|8923.8|8922.3|8925.1|8923.6|8923.5|8922|67
1717588500000|2024-06-05 11:55:00|8923.7|8922.2|8925.2|8923.7|8925.4|8923.9|8921.7|8920.2|118
1717588800000|2024-06-05 12:00:00|8925.3|8923.8|8926.6|8925.1|8926.7|8925.2|8925.1|8923.2|142
1717589100000|2024-06-05 12:05:00|8926.7|8925.2|8927.1|8924.7|8928.3|8925.9|8926.2|8924.3|116
1717589400000|2024-06-05 12:10:00|8927|8924.6|8927.7|8922.7|8928.1|8925.1|8924.9|8922.3|191
1717589700000|2024-06-05 12:15:00|8927.6|8922.6|8926.5|8924.1|8928.5|8926.3|8920.7|8915.8|434
1717590000000|2024-06-05 12:20:00|8926|8923.6|8927.5|8926|8928|8926.3|8923.9|8921.6|391
1717590300000|2024-06-05 12:25:00|8927.4|8925.9|8925|8923.5|8927.7|8926|8925|8923.5|205
1717590600000|2024-06-05 12:30:00|8925.2|8923.7|8925.5|8924|8927.7|8926.2|8923.5|8922|261
1717590900000|2024-06-05 12:35:00|8925.4|8923.9|8924.5|8923|8925.4|8923.9|8921.9|8920.4|225
1717591200000|2024-06-05 12:40:00|8924.4|8922.9|8920.6|8919.1|8924.4|8922.9|8919.9|8918.4|181
1717591500000|2024-06-05 12:45:00|8920.8|8919.3|8924.7|8923.2|8925.5|8924|8920.3|8918.8|188
1717591800000|2024-06-05 12:50:00|8924.5|8923|8921.1|8919.6|8924.6|8923.1|8920.8|8919.3|174
1717592100000|2024-06-05 12:55:00|8921.2|8919.7|8920.7|8919.2|8922.1|8920.2|8920.1|8918.3|198
1717592400000|2024-06-05 13:00:00|8920.6|8919.1|8921.4|8919.9|8922.3|8920.3|8918.4|8916.9|240
1717592700000|2024-06-05 13:05:00|8921.5|8920|8921.5|8920|8923.5|8922|8919.7|8917.5|199
1717593000000|2024-06-05 13:10:00|8921.4|8919.9|8921.9|8920.4|8923.5|8921.6|8921|8919.2|173
1717593300000|2024-06-05 13:15:00|8921.8|8920.3|8922.6|8921.1|8924.9|8923.1|8921.7|8919.5|188
1717593600000|2024-06-05 13:20:00|8922.5|8921|8921.2|8919.7|8923.5|8921.5|8919.4|8917.9|212
1717593900000|2024-06-05 13:25:00|8921|8919.5|8922|8920.5|8922.5|8920.5|8920.2|8918.7|204
1717594200000|2024-06-05 13:30:00|8922.2|8920.7|8918.4|8916.9|8922.2|8920.7|8916.9|8914.8|365
1717594500000|2024-06-05 13:35:00|8918.7|8917.2|8917.7|8916.2|8921.1|8919.6|8917.5|8916|268
1717594800000|2024-06-05 13:40:00|8917.6|8916.1|8920.5|8915.5|8920.7|8917.4|8916.4|8914.9|204
1717595100000|2024-06-05 13:45:00|8919.8|8914.8|8923.9|8921.5|8925.3|8922.9|8916.2|8911.2|737
1717595400000|2024-06-05 13:50:00|8923.8|8921.4|8922.1|8920.6|8926.7|8924.5|8921.8|8920.3|563
1717595700000|2024-06-05 13:55:00|8922.3|8920.8|8917.6|8912.6|8923.3|8921.5|8917.6|8912.6|416
1717596000000|2024-06-05 14:00:00|8917.7|8912.7|8936.2|8933.8|8941|8936|8917.7|8912.7|1145
1717596300000|2024-06-05 14:05:00|8936.1|8933.7|8939.4|8937|8939.6|8937.5|8933.8|8931.4|660
1717596600000|2024-06-05 14:10:00|8939.3|8936.9|8941.4|8939|8943.2|8940.8|8938.6|8936.2|526
1717596900000|2024-06-05 14:15:00|8941.5|8939.1|8943.2|8940.8|8945.8|8943.5|8941.4|8939|474
1717597200000|2024-06-05 14:20:00|8943.1|8940.7|8940.4|8938|8943.1|8940.9|8939.9|8937.5|420
1717597500000|2024-06-05 14:25:00|8940.5|8938.1|8940.9|8938.5|8944.3|8942.4|8937.9|8935.5|371
1717597800000|2024-06-05 14:30:00|8940.8|8938.4|8939.5|8937.1|8942.1|8940.4|8937|8934.8|438
1717598100000|2024-06-05 14:35:00|8939.6|8937.2|8933.1|8931.6|8939.8|8937.5|8932.5|8930.5|373
1717598400000|2024-06-05 14:40:00|8933.5|8931.1|8937.7|8936.2|8938.1|8936.5|8932.8|8931|352
1717598700000|2024-06-05 14:45:00|8938|8936.5|8943.6|8942.1|8943.9|8942.4|8937.2|8935.7|278
1717599000000|2024-06-05 14:50:00|8943.7|8942.2|8949|8947.5|8949.9|8948.2|8943.7|8942.2|274
1717599300000|2024-06-05 14:55:00|8948.7|8946.3|8947|8945.5|8949.7|8947.8|8946.1|8944.5|277
1717599600000|2024-06-05 15:00:00|8946.9|8945.4|8944.7|8943.2|8947.2|8945.4|8943.1|8941.6|283
1717599900000|2024-06-05 15:05:00|8945.6|8943.8|8943.4|8941.9|8945.8|8944.3|8942.3|8940.8|227
1717600200000|2024-06-05 15:10:00|8943.8|8942.3|8942.5|8941|8944.6|8943.1|8941|8939.5|188
1717600500000|2024-06-05 15:15:00|8942.6|8941.1|8943.9|8942.4|8944.1|8942.6|8940.9|8939.1|177
1717600800000|2024-06-05 15:20:00|8944|8942.5|8942.9|8941.4|8945.9|8944.4|8941.6|8940.1|244
1717601100000|2024-06-05 15:25:00|8942.8|8941.3|8943.9|8942.4|8945.5|8944|8942.8|8941|248
1717601400000|2024-06-05 15:30:00|8944|8942.5|8942.4|8940.9|8946.2|8944.7|8941.9|8940.1|229
1717601700000|2024-06-05 15:35:00|8942.3|8940.8|8940.7|8939.2|8942.8|8941.3|8939.2|8937.5|222
1717602000000|2024-06-05 15:40:00|8940.8|8939.3|8937.1|8934.7|8941.8|8940|8936.8|8934.5|233
1717602300000|2024-06-05 15:45:00|8936.9|8935.4|8937.4|8935.9|8939.9|8937.9|8935.4|8933.5|199
1717602600000|2024-06-05 15:50:00|8937.3|8935.8|8941|8939.5|8941.4|8939.7|8936|8933.6|218
1717602900000|2024-06-05 15:55:00|8941.1|8939.6|8941.3|8939.8|8943.5|8941.6|8940.9|8939|188
1717603200000|2024-06-05 16:00:00|8941.2|8939.7|8941.3|8939.8|8943.6|8941.8|8940.9|8939.1|228
1717603500000|2024-06-05 16:05:00|8941.4|8939.9|8945|8942.6|8945.8|8943.9|8941.2|8939.7|168
1717603800000|2024-06-05 16:10:00|8945.1|8942.7|8945.9|8943.5|8947|8945.1|8945.1|8942.7|142
1717604100000|2024-06-05 16:15:00|8945.4|8943.9|8942.6|8941.1|8946.6|8944.6|8942.3|8940.4|160
1717604400000|2024-06-05 16:20:00|8942.7|8941.2|8944|8942.5|8945.3|8942.9|8942.6|8940.5|169
1717604700000|2024-06-05 16:25:00|8944.1|8942.6|8941.1|8939.6|8944.6|8942.6|8941.1|8939|153
1717605000000|2024-06-05 16:30:00|8941.2|8939.7|8940.7|8939.2|8942.4|8940.8|8940.3|8938.5|130
1717605300000|2024-06-05 16:35:00|8940.8|8939.3|8939.4|8937|8942|8940.2|8939.3|8936.9|82
1717605600000|2024-06-05 16:40:00|8939.2|8936.8|8937.8|8936.3|8940.5|8938.6|8937.4|8935.3|120
1717605900000|2024-06-05 16:45:00|8937.7|8936.2|8939|8936.6|8941.3|8939.2|8937.5|8936|116
1717606200000|2024-06-05 16:50:00|8939.1|8936.7|8939|8937.5|8941.1|8939.2|8938.3|8936.7|107
1717606500000|2024-06-05 16:55:00|8939.1|8937.6|8939.3|8937.8|8940.8|8939|8939|8937.2|108
1717606800000|2024-06-05 17:00:00|8939.4|8937.9|8940.2|8937.8|8940.2|8938.7|8939|8937.4|94
1717607100000|2024-06-05 17:05:00|8940.3|8937.9|8940.7|8938.3|8940.7|8938.7|8938.4|8936.4|122
1717607400000|2024-06-05 17:10:00|8940.6|8938.2|8940.5|8938.1|8941.3|8939.3|8939.9|8937.5|96
1717607700000|2024-06-05 17:15:00|8940.4|8938|8941.1|8938.7|8941.5|8939.1|8940.1|8937.7|79
1717608000000|2024-06-05 17:20:00|8941|8938.6|8944.6|8942.2|8944.7|8942.3|8941|8938.6|134
1717608300000|2024-06-05 17:25:00|8944.7|8942.3|8943.7|8941.3|8944.7|8942.3|8943.4|8941|44
1717608600000|2024-06-05 17:30:00|8943.6|8941.2|8943.5|8941.1|8944|8942.1|8942.6|8940.2|51
1717608900000|2024-06-05 17:35:00|8943.4|8941|8943.3|8940.9|8944.2|8942.1|8943.3|8940.9|44
1717609200000|2024-06-05 17:40:00|8943.2|8940.8|8942.1|8939.7|8943.4|8941|8941.7|8939.3|71
1717609500000|2024-06-05 17:45:00|8942|8939.6|8940.7|8939.2|8942.3|8940.3|8940.6|8938.3|76
1717609800000|2024-06-05 17:50:00|8941.2|8938.8|8940.1|8937.7|8941.7|8939.7|8940.1|8937.7|66
1717610100000|2024-06-05 17:55:00|8940.2|8937.8|8936.4|8934.9|8940.2|8937.8|8935.6|8933.6|130
1717610400000|2024-06-05 18:00:00|8936.5|8935|8936.8|8934.4|8938.1|8935.9|8936.3|8934|116
1717610700000|2024-06-05 18:05:00|8936.9|8934.5|8938.2|8935.8|8938.9|8936.9|8936.9|8934.5|79
1717611000000|2024-06-05 18:10:00|8938.1|8935.7|8938.4|8936|8938.4|8936.4|8936.6|8934.7|71
1717611300000|2024-06-05 18:15:00|8938.2|8936.7|8938.3|8935.9|8938.6|8936.7|8936.9|8934.8|67
1717611600000|2024-06-05 18:20:00|8938.2|8935.8|8936.9|8934.5|8938.8|8936.9|8936.6|8934.4|70
1717611900000|2024-06-05 18:25:00|8936.8|8934.4|8935.6|8933.2|8936.9|8934.9|8935.1|8933.2|77
1717612200000|2024-06-05 18:30:00|8935.5|8933.1|8934.3|8931.9|8935.9|8933.5|8933.8|8931.7|98
1717612500000|2024-06-05 18:35:00|8934.1|8931.7|8934.9|8933.4|8935.4|8933.4|8933.9|8931.7|86
1717612800000|2024-06-05 18:40:00|8934.8|8933.3|8933.8|8932.3|8935.2|8933.3|8933.6|8931.4|66
1717613100000|2024-06-05 18:45:00|8933.9|8932.4|8934.1|8931.7|8935.5|8933.4|8933.6|8931.5|85
1717613400000|2024-06-05 18:50:00|8934.2|8931.8|8932.5|8930.1|8934.5|8932.5|8932.3|8930.1|80
1717613700000|2024-06-05 18:55:00|8932.4|8930|8932.9|8931.4|8933.3|8931.4|8931.2|8929.2|115
1717614000000|2024-06-05 19:00:00|8933.1|8931.6|8933|8931.5|8934.2|8932.7|8932.6|8931.1|90
1717614300000|2024-06-05 19:05:00|8933.2|8931.7|8933.3|8931.8|8933.9|8932.1|8932.7|8931.2|65
1717614600000|2024-06-05 19:10:00|8933.2|8931.7|8933.3|8931.8|8934|8932.5|8932.8|8931.3|52
1717614900000|2024-06-05 19:15:00|8933.4|8931.9|8934.4|8932.9|8934.8|8933|8933.3|8931.4|50
1717615200000|2024-06-05 19:20:00|8934.5|8933|8934.2|8932.7|8935.3|8933.8|8934.2|8932.5|40
1717615500000|2024-06-05 19:25:00|8934.3|8932.8|8934.4|8932.9|8935.2|8933.4|8934|8931.8|63
1717615800000|2024-06-05 19:30:00|8934.5|8933|8934.9|8932.5|8934.9|8933.1|8933.3|8931.4|75
1717616100000|2024-06-05 19:35:00|8934.3|8932.8|8933.9|8932.4|8934.6|8932.8|8933.5|8931.5|48
1717616400000|2024-06-05 19:40:00|8933.8|8932.3|8934.3|8931.9|8934.9|8932.8|8933.6|8931.7|39
1717616700000|2024-06-05 19:45:00|8934|8932.5|8933.8|8932.3|8934.7|8932.9|8933.6|8931.2|71
1717617000000|2024-06-05 19:50:00|8934|8932.5|8934.5|8932.1|8934.6|8932.7|8933.6|8931.3|46
1717617300000|2024-06-05 19:55:00|8934.6|8932.2|8933.4|8931.9|8934.8|8932.8|8932.8|8931.2|100
1717617600000|2024-06-05 20:00:00|8933.7|8932.2|8934|8932.5|8934.6|8932.7|8933.4|8931.9|37
1717617900000|2024-06-05 20:05:00|8933.9|8932.4|8934.2|8932.7|8934.9|8932.8|8933.3|8931.8|44
1717618200000|2024-06-05 20:10:00|8934.1|8932.6|8934.5|8933|8934.6|8933|8934|8932.1|19
1717618500000|2024-06-05 20:15:00|8935|8932.6|8935.3|8932.9|8935.3|8933|8934.4|8932.4|26
1717618800000|2024-06-05 20:20:00|8935.4|8933|8935.7|8934.2|8936.3|8934.3|8935|8933|32
1717619100000|2024-06-05 20:25:00|8935.8|8934.3|8936.7|8934.3|8936.7|8935.2|8935.6|8934.1|18
1717619400000|2024-06-05 20:30:00|8936.8|8934.4|8936.7|8934.3|8937|8935|8936.4|8934.3|20
1717619700000|2024-06-05 20:35:00|8936.8|8934.4|8936.6|8934.2|8937.2|8935|8936.2|8934.1|45
1717620000000|2024-06-05 20:40:00|8936.5|8934.1|8936.5|8934.1|8936.6|8934.2|8936.4|8934|20
1717620300000|2024-06-05 20:45:00|8936.2|8933.8|8936.5|8934.1|8936.5|8934.1|8935|8932.6|28
1717620600000|2024-06-05 20:50:00|8936.4|8934|8937|8934.6|8937|8934.6|8936.1|8933.7|30
1717620900000|2024-06-05 20:55:00|8937.7|8933.8|8937.6|8932.4|8938.5|8933.8|8936.1|8931.4|84
1717621200000|2024-06-05 21:00:00|8939.6|8933.1|8938.9|8932.4|8939.6|8933.1|8936.8|8930.3|4
1717621500000|2024-06-05 21:05:00|8941|8934.5|8939.9|8933.4|8942|8935.5|8939.7|8933.2|8
1717621800000|2024-06-05 21:10:00|8939.8|8933.3|8940.6|8934.1|8941.3|8934.8|8939.6|8933.1|35
1717622100000|2024-06-05 21:15:00|8940.5|8934|8940.9|8934.4|8941.5|8935|8940.5|8934|44
1717622400000|2024-06-05 21:20:00|8941|8934.5|8940.9|8934.4|8942.2|8935.7|8940.9|8934.4|13
1717622700000|2024-06-05 21:25:00|8941|8934.5|8941|8934.5|8941|8934.5|8940.9|8934.4|13
1717623000000|2024-06-05 21:30:00|8941.2|8934.7|8941.6|8935.1|8941.7|8935.2|8940.8|8934.3|30
1717623300000|2024-06-05 21:35:00|8941.5|8935|8941.2|8934.7|8941.5|8935|8940.6|8934.1|34
1717623600000|2024-06-05 21:40:00|8941.1|8934.6|8941|8934.5|8941.6|8935.1|8941|8934.5|45
1717623900000|2024-06-05 21:45:00|8940.6|8934.1|8940.6|8934.1|8940.7|8934.2|8940|8933.5|22
1717624200000|2024-06-05 21:50:00|8940.5|8934|8941|8934.5|8941.1|8934.6|8940.5|8934|50
1717624500000|2024-06-05 21:55:00|8941.1|8934.6|8941.7|8935.2|8942.1|8935.6|8940.9|8934.4|195
1717624800000|2024-06-05 22:00:00|8941.4|8934.9|8933.1|8929.2|8941.4|8934.9|8933.1|8929.1|150
1717625100000|2024-06-05 22:05:00|8932.4|8930|8932.4|8930|8932.6|8930.2|8931.8|8929.4|44
1717625400000|2024-06-05 22:10:00|8932.3|8929.9|8931.9|8929.5|8932.4|8930|8931.3|8928.9|55
1717625700000|2024-06-05 22:15:00|8932|8929.6|8932.4|8930|8932.4|8930|8931.9|8929.5|20
1717626000000|2024-06-05 22:20:00|8932.3|8929.9|8932.9|8930.5|8933|8930.6|8932.3|8929.9|51
1717626300000|2024-06-05 22:25:00|8933|8930.6|8932.7|8930.3|8933|8930.6|8932.5|8930.1|58
1717626600000|2024-06-05 22:30:00|8932.8|8930.4|8932.3|8929.9|8932.8|8930.4|8932.2|8929.8|36
1717626900000|2024-06-05 22:35:00|8932.1|8929.7|8931.9|8929.5|8932.1|8929.7|8931.7|8929.3|27
1717627200000|2024-06-05 22:40:00|8931.8|8929.4|8931.6|8929.2|8931.8|8929.4|8931.3|8928.9|32
1717627500000|2024-06-05 22:45:00|8931.7|8929.3|8930.7|8929.2|8931.7|8929.3|8930.7|8928.5|18
1717627800000|2024-06-05 22:50:00|8930.8|8929.3|8930.5|8928.1|8931.4|8929.5|8930.5|8928.1|44
1717628100000|2024-06-05 22:55:00|8930.6|8928.2|8929.5|8928|8930.7|8928.3|8929|8926.8|35
1717628400000|2024-06-05 23:00:00|8929.9|8927.5|8929.2|8926.8|8929.9|8927.5|8928.7|8926.3|54
1717628700000|2024-06-05 23:05:00|8929.1|8926.7|8929|8926.6|8929.6|8927.4|8928.5|8926.1|61
1717629000000|2024-06-05 23:10:00|8928.5|8926.1|8929.2|8926.8|8929.6|8927.2|8928.5|8926.1|43
1717629300000|2024-06-05 23:15:00|8929.1|8926.7|8929.9|8927.5|8929.9|8927.5|8928.8|8926.4|33
1717629600000|2024-06-05 23:20:00|8929.6|8927.2|8929.6|8927.2|8929.7|8927.3|8929.5|8927.1|11
1717629900000|2024-06-05 23:25:00|8929.7|8927.3|8930.1|8927.7|8930.5|8928.2|8929.6|8927.2|36
1717630200000|2024-06-05 23:30:00|8930.2|8927.8|8928.5|8926.1|8930.4|8928|8928.5|8926.1|35
1717630500000|2024-06-05 23:35:00|8928.4|8926|8928|8925.6|8928.8|8926.4|8927.9|8925.5|28
1717630800000|2024-06-05 23:40:00|8927.9|8925.5|8927.8|8925.4|8928|8925.6|8927.5|8925.1|26
1717631100000|2024-06-05 23:45:00|8927.9|8925.5|8927|8924.6|8927.9|8925.5|8926.7|8924.3|33
1717631400000|2024-06-05 23:50:00|8927.1|8924.7|8927.5|8925.1|8927.9|8925.5|8927.1|8924.7|44
1717631700000|2024-06-05 23:55:00|8927.8|8925.4|8927.5|8926|8927.9|8926|8927.4|8925|16
1717632000000|2024-06-06 00:00:00|8927.4|8925.9|8926.1|8923.7|8927.7|8925.9|8925.8|8923.6|62
1717632300000|2024-06-06 00:05:00|8926|8923.6|8925.8|8923.4|8926.8|8924.6|8925.1|8923.1|71
1717632600000|2024-06-06 00:10:00|8925.7|8923.3|8925.6|8923.2|8925.7|8923.8|8925|8922.7|47
1717632900000|2024-06-06 00:15:00|8925.5|8923.1|8925|8923.5|8925.7|8923.8|8924.7|8922.3|43
1717633200000|2024-06-06 00:20:00|8925.1|8923.6|8924.4|8922|8925.5|8923.8|8924|8921.6|44
1717633500000|2024-06-06 00:25:00|8924.5|8922.1|8923.4|8921|8924.5|8922.1|8922.4|8920|87
1717633800000|2024-06-06 00:30:00|8923.3|8920.9|8922.4|8920|8923.4|8921|8922.3|8919.9|49
1717634100000|2024-06-06 00:35:00|8922.6|8920.2|8923.6|8921.2|8923.9|8921.5|8922.5|8920.1|52
1717634400000|2024-06-06 00:40:00|8923.7|8921.3|8921.5|8919.1|8923.8|8921.4|8921.4|8919.1|64
1717634700000|2024-06-06 00:45:00|8921.6|8919.2|8919.6|8917.2|8921.6|8919.2|8919.6|8917.2|103
1717635000000|2024-06-06 00:50:00|8919.4|8917|8917.3|8914.9|8919.4|8917|8916.5|8914.1|134
1717635300000|2024-06-06 00:55:00|8917.2|8914.8|8915.7|8913.3|8917.2|8915|8915.2|8913.2|89
1717635600000|2024-06-06 01:00:00|8915.6|8913.2|8912.8|8911.3|8915.7|8913.8|8912.3|8910.4|133
1717635900000|2024-06-06 01:05:00|8912.6|8911.1|8911.1|8909.6|8912.6|8911.1|8910.4|8908.7|80
1717636200000|2024-06-06 01:10:00|8910.9|8909.4|8905.6|8904.1|8910.9|8909.4|8905.4|8903.9|130
1717636500000|2024-06-06 01:15:00|8905.7|8904.2|8908.3|8905.9|8908.4|8906|8905.3|8903.5|136
1717636800000|2024-06-06 01:20:00|8908.2|8905.8|8907.6|8905.2|8908.5|8906.1|8907.3|8904.9|158
1717637100000|2024-06-06 01:25:00|8907.5|8905.1|8906.7|8904.3|8907.6|8905.2|8906.1|8903.7|79
1717637400000|2024-06-06 01:30:00|8906.8|8904.4|8906|8903.6|8906.9|8904.5|8904.9|8902.5|171
1717637700000|2024-06-06 01:35:00|8905.9|8903.5|8907.2|8904.8|8907.4|8905|8905.8|8903.4|97
1717638000000|2024-06-06 01:40:00|8907.3|8904.9|8910.8|8908.4|8911.6|8909.2|8907.3|8904.9|133
1717638300000|2024-06-06 01:45:00|8910.9|8908.5|8911.5|8909.1|8911.7|8909.3|8910|8907.6|114
1717638600000|2024-06-06 01:50:00|8911.6|8909.2|8911.6|8909.2|8913.6|8911.2|8911.3|8908.9|93
1717638900000|2024-06-06 01:55:00|8911.7|8909.3|8911.1|8909.6|8912.5|8910.7|8910.5|8908.1|148
1717639200000|2024-06-06 02:00:00|8911.5|8909.1|8912.4|8910|8912.8|8910.4|8910.8|8908.8|64
1717639500000|2024-06-06 02:05:00|8912.7|8910.3|8911.1|8908.7|8912.7|8910.3|8910.9|8908.6|55
1717639800000|2024-06-06 02:10:00|8910.6|8908.2|8911.8|8909.4|8912.1|8909.7|8910.4|8908.2|49
1717640100000|2024-06-06 02:15:00|8912|8909.6|8912.3|8910.8|8912.8|8910.8|8911.2|8909.1|60
1717640400000|2024-06-06 02:20:00|8912.4|8910.9|8912.2|8909.8|8912.8|8910.9|8911.5|8909.6|40
1717640700000|2024-06-06 02:25:00|8912.6|8910.2|8911|8909.5|8912.6|8910.9|8910.8|8908.9|63
1717641000000|2024-06-06 02:30:00|8910.9|8909.4|8909.2|8906.8|8911.1|8909.4|8909.2|8906.8|54
1717641300000|2024-06-06 02:35:00|8908.9|8906.5|8909.1|8906.7|8909.3|8907.1|8907.7|8905.3|71
1717641600000|2024-06-06 02:40:00|8909.2|8906.8|8908.5|8907|8910|8907.9|8908.5|8906.7|67
1717641900000|2024-06-06 02:45:00|8908.2|8906.7|8909|8907.5|8909|8907.5|8907.9|8905.5|71
1717642200000|2024-06-06 02:50:00|8909.4|8907|8910.8|8908.4|8910.9|8909|8909.2|8907|52
1717642500000|2024-06-06 02:55:00|8910.7|8908.3|8909.4|8907|8910.7|8908.6|8907.8|8905.7|114
1717642800000|2024-06-06 03:00:00|8909.5|8907.1|8909.8|8907.4|8910.2|8908.2|8909|8906.8|62
1717643100000|2024-06-06 03:05:00|8909.7|8907.3|8908.4|8906.9|8910.1|8908|8908.2|8906.4|51
1717643400000|2024-06-06 03:10:00|8908.3|8906.8|8908.1|8906.6|8908.7|8907.1|8907.6|8905.6|47
1717643700000|2024-06-06 03:15:00|8908.2|8906.7|8908.8|8907.3|8909|8907.5|8907.5|8905.6|42
1717644000000|2024-06-06 03:20:00|8908.9|8907.4|8908|8906.5|8909.1|8907.6|8907.8|8905.7|47
1717644300000|2024-06-06 03:25:00|8907.9|8906.4|8907.2|8905.7|8908.1|8906.6|8907|8905|40
1717644600000|2024-06-06 03:30:00|8907.6|8905.2|8907.6|8906.1|8908.6|8906.7|8907.2|8905.2|33
1717644900000|2024-06-06 03:35:00|8908|8905.6|8908.3|8906.8|8909.1|8907.2|8907.6|8905.6|51
1717645200000|2024-06-06 03:40:00|8908.5|8906.1|8908.4|8906.9|8908.8|8907|8907.8|8906.1|29
1717645500000|2024-06-06 03:45:00|8908.3|8906.8|8908.7|8907.2|8909.8|8908.3|8908.3|8906.8|29
1717645800000|2024-06-06 03:50:00|8908.6|8907.1|8908.1|8906.6|8909.5|8907.5|8907.8|8906.3|39
1717646100000|2024-06-06 03:55:00|8908|8906.5|8907.6|8905.2|8908.1|8906.5|8907.6|8905.2|21
1717646400000|2024-06-06 04:00:00|8907.2|8904.8|8906.2|8904.7|8907.2|8905.1|8906.1|8904.1|39
1717646700000|2024-06-06 04:05:00|8906.1|8904.6|8907.2|8905.7|8907.6|8905.7|8905.8|8903.7|45
1717647000000|2024-06-06 04:10:00|8907.1|8905.6|8907.3|8904.9|8907.5|8905.6|8906.7|8904.7|41
1717647300000|2024-06-06 04:15:00|8907.2|8904.8|8909.1|8907.6|8909.6|8907.6|8906.8|8904.8|43
1717647600000|2024-06-06 04:20:00|8909.5|8907.1|8909.2|8907.7|8909.9|8908.1|8908.7|8906.7|64
1717647900000|2024-06-06 04:25:00|8909.3|8907.8|8910.6|8909.1|8911.3|8909.1|8909.2|8907.3|54
1717648200000|2024-06-06 04:30:00|8911|8908.6|8911.8|8909.4|8912|8909.6|8910.7|8908.6|49
1717648500000|2024-06-06 04:35:00|8911.9|8909.5|8911.9|8909.5|8911.9|8909.9|8911.4|8909.2|40
1717648800000|2024-06-06 04:40:00|8911.5|8910|8911.4|8909|8914.7|8912.8|8910.5|8908.4|121
1717649100000|2024-06-06 04:45:00|8911.5|8909.1|8912.8|8910.4|8913.5|8911.1|8911.1|8908.7|54
1717649400000|2024-06-06 04:50:00|8912.9|8910.5|8913.9|8911.5|8914.3|8911.9|8912.9|8910.5|36
1717649700000|2024-06-06 04:55:00|8914|8911.6|8912.3|8909.9|8914|8911.6|8911.7|8909.7|45
1717650000000|2024-06-06 05:00:00|8912.2|8909.8|8910.8|8908.4|8912.5|8910.2|8910.1|8908|87
1717650300000|2024-06-06 05:05:00|8910.9|8908.5|8911.7|8909.3|8912|8909.7|8909.2|8907.2|64
1717650600000|2024-06-06 05:10:00|8911.8|8909.4|8911.7|8909.3|8912.4|8910.2|8911.3|8909.2|43
1717650900000|2024-06-06 05:15:00|8911.8|8909.4|8912.5|8910.1|8912.8|8910.4|8911.4|8909.3|50
1717651200000|2024-06-06 05:20:00|8912.6|8910.2|8912.9|8910.5|8913.7|8911.3|8912.5|8910.2|48
1717651500000|2024-06-06 05:25:00|8912.4|8910.9|8913.2|8910.8|8913.5|8911.3|8912.2|8910|68
1717651800000|2024-06-06 05:30:00|8913.3|8910.9|8914.8|8912.4|8914.8|8912.5|8913.2|8910.9|71
1717652100000|2024-06-06 05:35:00|8914.7|8912.3|8915.2|8912.8|8915.4|8913.3|8914.1|8912|78
1717652400000|2024-06-06 05:40:00|8915.1|8912.7|8916.7|8914.3|8917.4|8915.1|8915.1|8912.7|69
1717652700000|2024-06-06 05:45:00|8916.5|8914.1|8915.2|8912.8|8916.5|8914.1|8914.5|8912.1|57
1717653000000|2024-06-06 05:50:00|8915.7|8913.3|8916.1|8913.7|8916.4|8914.1|8915|8913|63
1717653300000|2024-06-06 05:55:00|8916|8913.6|8914.3|8911.9|8916.1|8913.7|8913.7|8911.6|74
1717653600000|2024-06-06 06:00:00|8913.8|8911.4|8913.8|8912.3|8915.7|8914.2|8913.3|8911.2|166
1717653900000|2024-06-06 06:05:00|8914.1|8911.7|8915.4|8913|8916.1|8913.8|8913.2|8911.3|133
1717654200000|2024-06-06 06:10:00|8915.3|8912.9|8916.6|8914.2|8916.7|8914.7|8913.7|8911.6|110
1717654500000|2024-06-06 06:15:00|8916.7|8914.3|8915.6|8913.2|8917.1|8914.7|8913.9|8912|135
1717654800000|2024-06-06 06:20:00|8915.7|8913.3|8918.4|8916|8919|8916.6|8915.7|8913.3|156
1717655100000|2024-06-06 06:25:00|8918.6|8916.2|8918.8|8916.4|8919.3|8916.9|8917.2|8915.3|86
1717655400000|2024-06-06 06:30:00|8918.7|8916.3|8920.1|8917.7|8920.4|8918|8918.1|8915.7|85
1717655700000|2024-06-06 06:35:00|8920|8917.6|8920.6|8918.2|8921.3|8919.2|8919.8|8917.6|91
1717656000000|2024-06-06 06:40:00|8920.3|8918.8|8919.7|8917.3|8920.8|8919.1|8919.6|8917.2|98
1717656300000|2024-06-06 06:45:00|8919.6|8917.2|8919.5|8917.1|8920.7|8918.3|8919.2|8916.8|98
1717656600000|2024-06-06 06:50:00|8919.4|8917|8919.2|8917.7|8920.6|8918.2|8918.5|8916.1|82
1717656900000|2024-06-06 06:55:00|8919.3|8917.8|8917.9|8915.5|8919.9|8918|8917.3|8914.9|147
1717657200000|2024-06-06 07:00:00|8918|8915.6|8915.9|8914.4|8919.6|8917.2|8915.8|8913.4|221
1717657500000|2024-06-06 07:05:00|8916|8914.5|8916|8914.5|8918.2|8916.6|8915.7|8914|134
1717657800000|2024-06-06 07:10:00|8915.9|8914.4|8919.9|8918.4|8921|8919.1|8915.9|8914|137
1717658100000|2024-06-06 07:15:00|8920.1|8918.6|8921.8|8920.3|8922.4|8920.5|8919|8917.4|178
1717658400000|2024-06-06 07:20:00|8921.7|8920.2|8921|8919.5|8922.9|8921.1|8920.4|8918.8|119
1717658700000|2024-06-06 07:25:00|8920.9|8919.4|8920.8|8919.3|8922.9|8921.2|8920.3|8918.5|112
1717659000000|2024-06-06 07:30:00|8921.4|8919|8920.5|8919|8921.6|8919.7|8919.8|8918.3|109
1717659300000|2024-06-06 07:35:00|8920.6|8919.1|8917.9|8916.4|8920.8|8919.1|8917.6|8915.6|97
1717659600000|2024-06-06 07:40:00|8917.8|8916.3|8918.8|8917.3|8919.5|8917.8|8917.5|8915.6|116
1717659900000|2024-06-06 07:45:00|8918.9|8917.4|8921.7|8919.3|8922|8919.6|8918.1|8916|108
1717660200000|2024-06-06 07:50:00|8921.8|8919.4|8924.7|8923.2|8925.9|8923.7|8921.8|8919.4|130
1717660500000|2024-06-06 07:55:00|8924.5|8923|8923.1|8920.7|8925.2|8923.5|8922|8920.2|180
1717660800000|2024-06-06 08:00:00|8923|8920.6|8925.7|8924.2|8926.3|8924.4|8922.1|8920.2|155
1717661100000|2024-06-06 08:05:00|8926|8923.6|8925.4|8923.9|8926.7|8924.7|8925.2|8923.2|127
1717661400000|2024-06-06 08:10:00|8925.5|8924|8926.2|8924.7|8927.1|8925.5|8924.9|8923.2|76
1717661700000|2024-06-06 08:15:00|8925.9|8924.4|8926.2|8924.7|8927.3|8925.6|8925.7|8923.7|93
1717662000000|2024-06-06 08:20:00|8926.3|8924.8|8926.5|8924.1|8928|8925.9|8926.1|8923.9|102
1717662300000|2024-06-06 08:25:00|8926.8|8924.4|8929.6|8927.2|8929.6|8927.2|8926|8923.7|105
1717662600000|2024-06-06 08:30:00|8929.5|8927.1|8931.4|8929.9|8931.9|8929.9|8929.4|8927|96
1717662900000|2024-06-06 08:35:00|8931.5|8930|8929.7|8927.3|8932|8930|8929.3|8927.1|79
1717663200000|2024-06-06 08:40:00|8929.8|8927.4|8927.3|8925.8|8929.9|8927.8|8926.8|8924.8|107
1717663500000|2024-06-06 08:45:00|8927.2|8925.7|8925.3|8923.8|8927.6|8926|8925.1|8923.2|101
1717663800000|2024-06-06 08:50:00|8925.2|8923.7|8924.7|8923.2|8926.4|8924.4|8923.5|8921.4|92
1717664100000|2024-06-06 08:55:00|8924.5|8923|8921.6|8919.2|8925.6|8923.6|8920.9|8919.2|112
1717664400000|2024-06-06 09:00:00|8921.8|8919.4|8920.3|8918.8|8921.8|8919.8|8919.9|8918|118
1717664700000|2024-06-06 09:05:00|8920.1|8918.6|8917.4|8915.9|8920.8|8919.3|8917.2|8915.4|108
1717665000000|2024-06-06 09:10:00|8917.3|8915.8|8918.3|8916.8|8919.7|8917.8|8916.9|8915.4|88
1717665300000|2024-06-06 09:15:00|8918.2|8916.7|8917.9|8916.4|8918.7|8917.2|8917.1|8915.2|74
1717665600000|2024-06-06 09:20:00|8918|8916.5|8917.8|8916.3|8920.9|8919|8917.4|8915.6|106
1717665900000|2024-06-06 09:25:00|8917.7|8916.2|8918|8916.5|8919.2|8917.2|8917.2|8915.7|77
1717666200000|2024-06-06 09:30:00|8917.8|8916.3|8919.1|8916.7|8919.1|8917.1|8917.5|8915.5|71
1717666500000|2024-06-06 09:35:00|8919.2|8916.8|8921.6|8919.2|8922.4|8920|8919.2|8916.8|85
1717666800000|2024-06-06 09:40:00|8921.5|8919.1|8920.1|8917.7|8922.3|8919.9|8919.7|8917.7|88
1717667100000|2024-06-06 09:45:00|8920|8917.6|8918.1|8916.6|8920.2|8918.6|8918.1|8916|103
1717667400000|2024-06-06 09:50:00|8918.3|8916.8|8916.8|8915.3|8918.6|8916.8|8916.7|8914.5|112
1717667700000|2024-06-06 09:55:00|8917.2|8914.8|8917.4|8915.9|8917.9|8916.4|8916.1|8914.1|71
1717668000000|2024-06-06 10:00:00|8917.8|8915.4|8916.5|8914.1|8917.8|8915.7|8915.9|8914|95
1717668300000|2024-06-06 10:05:00|8916.1|8914.6|8915.8|8914.3|8917.1|8915.6|8915.5|8913.6|68
1717668600000|2024-06-06 10:10:00|8915.7|8914.2|8914.2|8912.7|8916.3|8914.5|8914|8912.1|62
1717668900000|2024-06-06 10:15:00|8914.6|8912.2|8910.6|8909.1|8914.6|8912.2|8909.8|8908.2|73
1717669200000|2024-06-06 10:20:00|8910.5|8909|8911.4|8909.9|8911.9|8910|8909.5|8907.5|97
1717669500000|2024-06-06 10:25:00|8911.5|8910|8911.2|8909.7|8913.6|8911.8|8911.2|8909.7|73
1717669800000|2024-06-06 10:30:00|8911.1|8909.6|8911.4|8909.9|8912.5|8910.5|8910.3|8908.2|124
1717670100000|2024-06-06 10:35:00|8911.6|8910.1|8911.7|8910.2|8912.6|8911.1|8911.2|8909.7|58
1717670400000|2024-06-06 10:40:00|8911.8|8910.3|8913.1|8911.6|8913.8|8911.8|8911.1|8909.3|64
1717670700000|2024-06-06 10:45:00|8913|8911.5|8912.8|8910.4|8913.6|8911.7|8911.7|8909.9|82
1717671000000|2024-06-06 10:50:00|8912.7|8910.3|8913.6|8911.2|8913.7|8911.7|8911.6|8909.8|90
1717671300000|2024-06-06 10:55:00|8913.5|8911.1|8913.4|8911|8914.5|8912.6|8912.1|8910.2|99
1717671600000|2024-06-06 11:00:00|8913.3|8910.9|8912.3|8910.8|8913.4|8911.9|8912.1|8910.2|85
1717671900000|2024-06-06 11:05:00|8912.1|8910.6|8912.3|8910.8|8913.6|8912.1|8911.5|8909.5|77
1717672200000|2024-06-06 11:10:00|8912.4|8910.9|8914.6|8912.2|8914.7|8912.8|8912.3|8910.8|63
1717672500000|2024-06-06 11:15:00|8914.5|8912.1|8914.3|8912.8|8914.5|8912.8|8913.2|8911.4|86
1717672800000|2024-06-06 11:20:00|8914.1|8912.6|8912.5|8910.1|8914.8|8912.8|8912.3|8910.1|105
1717673100000|2024-06-06 11:25:00|8912.4|8910|8914|8911.6|8914.1|8912.1|8912.4|8910|106
1717673400000|2024-06-06 11:30:00|8914.1|8911.7|8912.7|8911.2|8915.2|8913.1|8912.4|8910.5|102
1717673700000|2024-06-06 11:35:00|8912.9|8910.5|8912.7|8911.2|8913.6|8911.3|8910.9|8908.8|76
1717674000000|2024-06-06 11:40:00|8912.9|8911.4|8913.7|8912.2|8914.1|8912.6|8912.8|8910.7|112
1717674300000|2024-06-06 11:45:00|8913.6|8912.1|8916.2|8913.8|8916.6|8914.8|8913.4|8911.2|94
1717674600000|2024-06-06 11:50:00|8916.4|8914|8915.2|8913.7|8916.4|8914.2|8914.8|8912.7|94
1717674900000|2024-06-06 11:55:00|8915.5|8913.1|8915.7|8913.3|8918.3|8916.4|8914.8|8912.9|203
1717675200000|2024-06-06 12:00:00|8915.8|8913.4|8916|8914.5|8916.2|8914.7|8914.9|8912.8|137
1717675500000|2024-06-06 12:05:00|8916.1|8914.6|8916.2|8914.7|8916.8|8915.2|8915.3|8913.8|123
1717675800000|2024-06-06 12:10:00|8916.1|8914.6|8916.8|8913.2|8916.8|8914.8|8913.5|8911.1|121
1717676100000|2024-06-06 12:15:00|8916.9|8913.3|8908.5|8906.1|8918.8|8914|8908.4|8906|774
1717676400000|2024-06-06 12:20:00|8908.2|8905.8|8909.2|8906.8|8912.7|8910.3|8907|8904.6|558
1717676700000|2024-06-06 12:25:00|8909.5|8907.1|8910.8|8905.8|8915.4|8913|8909.3|8905.2|370
1717677000000|2024-06-06 12:30:00|8910.7|8905.7|8908.4|8906.9|8910.7|8908|8904.4|8899.8|781
1717677300000|2024-06-06 12:35:00|8908.5|8907|8911.3|8908.9|8911.6|8909.2|8907.9|8906.4|512
1717677600000|2024-06-06 12:40:00|8911.1|8908.7|8911|8908.6|8912.7|8910.5|8909.6|8907.6|371
1717677900000|2024-06-06 12:45:00|8911.2|8908.8|8914.6|8912.2|8914.7|8912.3|8911.2|8908.8|316
1717678200000|2024-06-06 12:50:00|8914.5|8912.1|8918.8|8916.4|8920.5|8918.1|8914.4|8912|411
1717678500000|2024-06-06 12:55:00|8918.6|8916.2|8918.7|8916.3|8919.9|8917.5|8917.4|8915|306
1717678800000|2024-06-06 13:00:00|8918.6|8916.2|8920.8|8918.4|8921.5|8919.1|8917.9|8915.5|436
1717679100000|2024-06-06 13:05:00|8920.9|8918.5|8923.3|8920.9|8925|8922.6|8920.3|8917.9|376
1717679400000|2024-06-06 13:10:00|8923.4|8921|8924.7|8922.3|8927.2|8924.8|8920.4|8918|548
1717679700000|2024-06-06 13:15:00|8924.4|8922|8923.4|8921|8924.5|8922.4|8920.2|8918.1|391
1717680000000|2024-06-06 13:20:00|8923.2|8920.8|8922.4|8920.9|8924.5|8922.1|8921.4|8919.8|305
1717680300000|2024-06-06 13:25:00|8923|8920.6|8917.8|8915.4|8923.3|8920.9|8917.7|8915.3|365
1717680600000|2024-06-06 13:30:00|8917.6|8915.2|8917.2|8915.7|8919.8|8917.9|8915.9|8914|371
1717680900000|2024-06-06 13:35:00|8917.3|8915.8|8916.8|8914.4|8920|8918|8915.6|8913.8|318
1717681200000|2024-06-06 13:40:00|8916.9|8914.5|8916.5|8915|8917.7|8915.9|8913.8|8911.7|323
1717681500000|2024-06-06 13:45:00|8917.2|8914.8|8916.9|8914.5|8918.5|8916.8|8916|8913.6|272
1717681800000|2024-06-06 13:50:00|8916.8|8914.4|8915.1|8913.6|8916.8|8914.4|8913.9|8911.7|240
1717682100000|2024-06-06 13:55:00|8915|8913.5|8916|8914.5|8918.1|8916.6|8915|8913.2|152
1717682400000|2024-06-06 14:00:00|8915.9|8914.4|8916.2|8913.8|8916.8|8914.8|8912.4|8910.7|231
1717682700000|2024-06-06 14:05:00|8916.1|8913.7|8917.5|8916|8917.5|8916|8914.4|8912.9|222
1717683000000|2024-06-06 14:10:00|8917.6|8916.1|8923.5|8922|8924|8922.1|8917.3|8915.8|251
1717683300000|2024-06-06 14:15:00|8923.4|8921.9|8927.9|8925.5|8928.5|8926.7|8923.1|8921.2|223
1717683600000|2024-06-06 14:20:00|8927.6|8925.2|8927.5|8926|8928.7|8926.8|8925.4|8923.2|215
1717683900000|2024-06-06 14:25:00|8927.6|8926.1|8928.7|8926.3|8930.8|8928.7|8927.6|8926.1|231
1717684200000|2024-06-06 14:30:00|8928.6|8926.2|8924.5|8923|8929.4|8927.1|8924.1|8922.3|221
1717684500000|2024-06-06 14:35:00|8924.6|8923.1|8921|8919.5|8924.8|8923.1|8921|8919.1|224
1717684800000|2024-06-06 14:40:00|8921.1|8919.6|8923.5|8922|8924.5|8922.9|8920.9|8919.2|194
1717685100000|2024-06-06 14:45:00|8923.8|8921.4|8922.8|8920.4|8923.9|8922.1|8919.1|8917.1|231
1717685400000|2024-06-06 14:50:00|8922.9|8920.5|8920.5|8918.1|8923.9|8921.8|8919.7|8917.6|302
1717685700000|2024-06-06 14:55:00|8920.6|8918.2|8922.5|8921|8924|8922.1|8920.3|8918|191
1717686000000|2024-06-06 15:00:00|8922.6|8921.1|8920|8918.5|8922.6|8921.1|8919|8917.5|212
1717686300000|2024-06-06 15:05:00|8919.9|8918.4|8920.9|8919.4|8921.5|8920|8919.2|8917.7|147
1717686600000|2024-06-06 15:10:00|8920.8|8919.3|8924.3|8922.8|8925.1|8923.6|8920.8|8919.3|181
1717686900000|2024-06-06 15:15:00|8924.4|8922.9|8924.6|8923.1|8925.2|8923.7|8921.9|8920.4|142
1717687200000|2024-06-06 15:20:00|8924.5|8923|8924.8|8923.3|8925.3|8923.5|8923.5|8922|95
1717687500000|2024-06-06 15:25:00|8924.6|8923.1|8921.5|8920|8925.4|8923.9|8921.5|8919.8|112
1717687800000|2024-06-06 15:30:00|8921|8919.5|8923.1|8921.6|8924.6|8922.7|8918.4|8916.9|174
1717688100000|2024-06-06 15:35:00|8923|8921.5|8919.9|8918.4|8923.6|8922.1|8919|8917.1|136
1717688400000|2024-06-06 15:40:00|8919.6|8918.1|8917.9|8916.4|8920|8918.5|8917.6|8915.7|104
1717688700000|2024-06-06 15:45:00|8918|8916.5|8918.1|8915.7|8918.5|8917|8916.9|8914.9|112
1717689000000|2024-06-06 15:50:00|8918|8915.6|8918.2|8916.7|8918.8|8917.2|8917.6|8915.6|105
1717689300000|2024-06-06 15:55:00|8918.1|8916.6|8918.2|8916.7|8919.5|8917.6|8917.5|8915.5|123
1717689600000|2024-06-06 16:00:00|8918.1|8916.6|8919.3|8917.8|8920.5|8919|8918|8916|127
1717689900000|2024-06-06 16:05:00|8919.4|8917.9|8919.2|8916.8|8920.4|8918.7|8918.5|8916.8|67
1717690200000|2024-06-06 16:10:00|8919.1|8916.7|8917.3|8915.8|8919.1|8916.7|8917|8915.5|82
1717690500000|2024-06-06 16:15:00|8917.2|8915.7|8919.1|8917.6|8919.5|8917.8|8917.1|8915.2|83
1717690800000|2024-06-06 16:20:00|8919|8917.5|8916.6|8915.1|8919|8917.5|8916.6|8914.7|55
1717691100000|2024-06-06 16:25:00|8916.9|8914.5|8914|8911.6|8916.9|8914.8|8913.5|8911.6|88
1717691400000|2024-06-06 16:30:00|8913.9|8911.5|8914|8912.5|8914.7|8912.9|8913.4|8911.3|93
1717691700000|2024-06-06 16:35:00|8914.1|8912.6|8915.6|8913.2|8915.9|8914|8913.4|8911.4|98
1717692000000|2024-06-06 16:40:00|8915.5|8913.1|8916.8|8915.3|8917.2|8915.4|8914.9|8912.9|60
1717692300000|2024-06-06 16:45:00|8916.5|8915|8917.5|8916|8918.1|8916.1|8916.4|8914.7|59
1717692600000|2024-06-06 16:50:00|8917.4|8915.9|8917.6|8916.1|8918.8|8916.9|8917|8915|56
1717692900000|2024-06-06 16:55:00|8917.7|8916.2|8916.3|8914.8|8918.7|8917|8916.2|8914.1|86
1717693200000|2024-06-06 17:00:00|8916.4|8914.9|8915.6|8914.1|8916.8|8915.1|8915.2|8913.2|70
1717693500000|2024-06-06 17:05:00|8915.7|8914.2|8917.4|8915.9|8918|8916.3|8915.6|8913.8|51
1717693800000|2024-06-06 17:10:00|8917.3|8915.8|8918.4|8916.9|8918.8|8917|8917|8915.5|71
1717694100000|2024-06-06 17:15:00|8918.5|8917|8919.2|8917.7|8919.2|8917.7|8917.9|8916.4|81
1717694400000|2024-06-06 17:20:00|8919.1|8917.6|8917.7|8915.3|8919.8|8918.3|8917.7|8915.3|65
1717694700000|2024-06-06 17:25:00|8917.3|8914.9|8916.7|8914.3|8917.3|8915.5|8915.3|8913.8|61
1717695000000|2024-06-06 17:30:00|8916.1|8914.6|8914.6|8912.2|8916.8|8914.8|8913.4|8911.2|136
1717695300000|2024-06-06 17:35:00|8914.5|8912.1|8915.1|8913.6|8915.9|8914|8913.5|8911.5|94
1717695600000|2024-06-06 17:40:00|8915.2|8913.7|8914.9|8912.5|8916.3|8914.4|8914.4|8912.5|96
1717695900000|2024-06-06 17:45:00|8914.8|8912.4|8914.3|8911.9|8915.3|8912.9|8913.5|8911.1|66
1717696200000|2024-06-06 17:50:00|8914.2|8911.8|8913|8910.6|8914.7|8912.8|8913|8910.6|87
1717696500000|2024-06-06 17:55:00|8913.2|8910.8|8912|8910.5|8913.4|8911.9|8912|8910.1|111
1717696800000|2024-06-06 18:00:00|8912.1|8910.6|8912.7|8911.2|8913|8911.2|8910.7|8909.2|99
1717697100000|2024-06-06 18:05:00|8912.9|8911.4|8912.8|8911.3|8914|8911.8|8912.4|8910.9|124
1717697400000|2024-06-06 18:10:00|8912.9|8911.4|8913.1|8911.6|8913.5|8911.8|8912.5|8911|70
1717697700000|2024-06-06 18:15:00|8913.2|8911.7|8913.1|8911.6|8914|8912.3|8912.8|8910.8|51
1717698000000|2024-06-06 18:20:00|8913.7|8911.3|8912.3|8910.8|8913.7|8912|8912.1|8910.5|70
1717698300000|2024-06-06 18:25:00|8912.2|8910.7|8911.4|8909.9|8912.5|8910.8|8911.1|8909.4|58
1717698600000|2024-06-06 18:30:00|8911.5|8910|8909.9|8907.5|8911.5|8910|8909|8907.1|69
1717698900000|2024-06-06 18:35:00|8909.8|8907.4|8909.4|8907|8910.3|8908.2|8908.4|8906.5|79
1717699200000|2024-06-06 18:40:00|8908.9|8907.4|8908.1|8906.6|8909.4|8907.4|8907.2|8905.3|98
1717699500000|2024-06-06 18:45:00|8908|8906.5|8907|8905.5|8908.5|8906.5|8906.8|8905.1|71
1717699800000|2024-06-06 18:50:00|8906.9|8905.4|8906.3|8904.8|8907.2|8905.4|8905.6|8903.9|75
1717700100000|2024-06-06 18:55:00|8906.4|8904.9|8906.8|8905.3|8906.9|8905.4|8905.4|8903.7|75
1717700400000|2024-06-06 19:00:00|8907.1|8905.6|8907.2|8904.8|8907.3|8905.6|8905.8|8903.7|64
1717700700000|2024-06-06 19:05:00|8907.1|8904.7|8906.7|8904.3|8907.1|8905.2|8906|8904.2|62
1717701000000|2024-06-06 19:10:00|8906.8|8904.4|8905.6|8903.2|8906.9|8904.9|8905.2|8903.1|65
1717701300000|2024-06-06 19:15:00|8905.5|8903.1|8906|8904.5|8906|8904.5|8904.4|8902.9|48
1717701600000|2024-06-06 19:20:00|8905.6|8904.1|8905.2|8903.7|8906.4|8904.9|8905.2|8903.7|43
1717701900000|2024-06-06 19:25:00|8905.1|8903.6|8904.3|8901.9|8906.3|8904.3|8903.4|8901.7|181
1717702200000|2024-06-06 19:30:00|8904|8902.5|8902.9|8901.4|8904.8|8902.6|8902.5|8900.1|131
1717702500000|2024-06-06 19:35:00|8902|8900.5|8900.1|8898.6|8902.8|8900.8|8899.9|8898|105
1717702800000|2024-06-06 19:40:00|8900.2|8898.7|8897.5|8896|8900.2|8898.7|8896.9|8894.9|151
1717703100000|2024-06-06 19:45:00|8897.4|8895.9|8899.2|8897.7|8899.2|8897.7|8897|8895.3|127
1717703400000|2024-06-06 19:50:00|8899.3|8897.8|8899.5|8897.1|8900.9|8899|8898.9|8896.8|131
1717703700000|2024-06-06 19:55:00|8899.6|8897.2|8900.1|8898.6|8900.9|8898.8|8899.5|8897.1|77
1717704000000|2024-06-06 20:00:00|8900.3|8898.8|8899.7|8898.2|8900.9|8898.9|8899.2|8897.4|86
1717704300000|2024-06-06 20:05:00|8899.8|8898.3|8899.7|8898.2|8900.4|8898.4|8899.3|8897.4|57
1717704600000|2024-06-06 20:10:00|8900.2|8897.8|8897.8|8895.4|8900.2|8897.8|8896.8|8894.8|54
1717704900000|2024-06-06 20:15:00|8897.4|8895.9|8897.6|8895.2|8898.2|8896.2|8897.2|8895.2|15
1717705200000|2024-06-06 20:20:00|8897.5|8895.1|8896.7|8894.3|8897.5|8895.1|8896|8893.7|58
1717705500000|2024-06-06 20:25:00|8896.6|8894.2|8897.1|8894.7|8897.1|8895.1|8895.9|8893.7|46
1717705800000|2024-06-06 20:30:00|8896.5|8895|8897.8|8896.3|8897.9|8896.3|8896.5|8894.9|31
1717706100000|2024-06-06 20:35:00|8898.3|8895.9|8898.1|8895.7|8898.4|8896.4|8897.7|8895.6|25
1717706400000|2024-06-06 20:40:00|8898|8895.6|8897.8|8895.4|8898.1|8895.9|8897.4|8895.3|30
1717706700000|2024-06-06 20:45:00|8898|8895.6|8896.8|8894.4|8898|8895.6|8896.6|8894.2|30
1717707000000|2024-06-06 20:50:00|8896.6|8894.2|8894.4|8892|8896.7|8894.3|8894.2|8891.8|51
1717707300000|2024-06-06 20:55:00|8895.2|8891.3|8895.2|8891.3|8895.7|8891.6|8894.6|8890.5|160
1717707600000|2024-06-06 21:00:00|8898.8|8892.3|8898.8|8892.3|8898.8|8892.3|8897.6|8891.1|5
1717707900000|2024-06-06 21:05:00|8900|8893.5|8900.7|8894.2|8901.2|8894.7|8899.2|8892.7|20
1717708200000|2024-06-06 21:10:00|8900.9|8894.4|8900.7|8894.2|8901.5|8895|8899.1|8892.6|64
1717708500000|2024-06-06 21:15:00|8900.3|8893.8|8900.7|8894.2|8900.7|8894.2|8895.2|8889.1|56
1717708800000|2024-06-06 21:20:00|8900.8|8894.3|8900.8|8894.3|8901|8894.5|8900.7|8894.2|20
1717709100000|2024-06-06 21:25:00|8900.9|8894.4|8900.3|8893.8|8901|8894.5|8900.3|8893.8|30
1717709400000|2024-06-06 21:30:00|8900.2|8893.7|8901.6|8895.1|8903.7|8897.2|8899.4|8892.9|89
1717709700000|2024-06-06 21:35:00|8901.8|8895.3|8901.3|8894.8|8901.8|8895.3|8901.3|8894.8|54
1717710000000|2024-06-06 21:40:00|8901.4|8894.9|8902.4|8895.9|8902.5|8896|8901.3|8894.8|59
1717710300000|2024-06-06 21:45:00|8902.2|8895.7|8900.8|8894.3|8902.2|8895.7|8900.7|8894.2|55
1717710600000|2024-06-06 21:50:00|8899.9|8893.4|8901.4|8894.9|8901.5|8895|8895.9|8889.4|75
1717710900000|2024-06-06 21:55:00|8901.3|8894.8|8902.1|8895.6|8902.5|8896|8900.2|8893.7|94
1717711200000|2024-06-06 22:00:00|8902.3|8895.8|8896.2|8892.3|8903.3|8896.8|8894.3|8889|165
1717711500000|2024-06-06 22:05:00|8895.4|8893|8896.2|8893.8|8896.2|8893.8|8895.1|8892.7|50
1717711800000|2024-06-06 22:10:00|8896.3|8893.9|8896.9|8894.5|8897.1|8894.7|8896.1|8893.7|86
1717712100000|2024-06-06 22:15:00|8897|8894.6|8898|8895.6|8898.1|8895.7|8896.6|8894.2|110
1717712400000|2024-06-06 22:20:00|8897.9|8895.5|8897.7|8895.3|8898.1|8895.7|8897|8894.6|118
1717712700000|2024-06-06 22:25:00|8897.6|8895.2|8895.8|8893.4|8898|8895.6|8895.7|8893.3|79
1717713000000|2024-06-06 22:30:00|8895.7|8893.3|8895.6|8893.2|8895.9|8893.5|8895.1|8892.7|47
1717713300000|2024-06-06 22:35:00|8895.7|8893.3|8896.1|8893.7|8896.7|8894.3|8895.6|8893.2|61
1717713600000|2024-06-06 22:40:00|8896.2|8893.8|8896|8893.6|8897|8894.6|8895.9|8893.5|51
1717713900000|2024-06-06 22:45:00|8895.5|8893.1|8896.4|8894|8896.5|8894.1|8895.1|8892.7|66
1717714200000|2024-06-06 22:50:00|8896.5|8894.1|8896.9|8894.5|8897.3|8894.9|8896.1|8893.7|47
1717714500000|2024-06-06 22:55:00|8896.8|8894.4|8896.9|8894.5|8897.3|8894.9|8896.3|8893.9|51
1717714800000|2024-06-06 23:00:00|8896.8|8894.4|8895.6|8893.2|8896.9|8894.5|8895.6|8893.2|45
1717715100000|2024-06-06 23:05:00|8895.7|8893.3|8895.6|8893.2|8896.5|8894.1|8895.6|8893.2|36
1717715400000|2024-06-06 23:10:00|8895.7|8893.3|8897.1|8894.7|8897.4|8895|8895.7|8893.3|59
1717715700000|2024-06-06 23:15:00|8897.2|8894.8|8897.2|8894.8|8897.9|8895.5|8896.7|8894.3|60
1717716000000|2024-06-06 23:20:00|8897.1|8894.7|8897.4|8895|8897.8|8895.4|8897|8894.6|52
1717716300000|2024-06-06 23:25:00|8897.5|8895.1|8898.4|8896|8898.6|8896.2|8897.5|8895.1|44
1717716600000|2024-06-06 23:30:00|8898.5|8896.1|8898.8|8896.4|8899|8896.6|8898.2|8895.8|40
1717716900000|2024-06-06 23:35:00|8898.9|8896.5|8899.8|8897.4|8899.9|8897.5|8898.3|8895.9|44
1717717200000|2024-06-06 23:40:00|8900.2|8897.8|8899.9|8897.5|8900.7|8898.3|8899.8|8897.4|42
1717717500000|2024-06-06 23:45:00|8900|8897.6|8899.1|8896.7|8900.3|8897.9|8898.7|8896.3|33
1717717800000|2024-06-06 23:50:00|8899.2|8896.8|8897.8|8895.4|8899.3|8896.9|8897.8|8895.4|46
1717718100000|2024-06-06 23:55:00|8897.7|8895.3|8898.4|8896|8898.9|8896.5|8897.6|8895.2|61
1717718400000|2024-06-07 00:00:00|8898.5|8896.1|8901.5|8899.1|8902.1|8900|8898.5|8896.1|81
1717718700000|2024-06-07 00:05:00|8901.1|8898.7|8902.1|8899.7|8902.6|8900.2|8900.9|8898.6|73
1717719000000|2024-06-07 00:10:00|8901.9|8899.5|8902.8|8900.4|8902.9|8900.5|8901.3|8899.1|63
1717719300000|2024-06-07 00:15:00|8902.9|8900.5|8901.9|8899.5|8902.9|8900.5|8901|8898.6|87
1717719600000|2024-06-07 00:20:00|8901.8|8899.4|8900.8|8899.3|8902|8899.6|8900.8|8899|36
1717719900000|2024-06-07 00:25:00|8901.2|8898.8|8904.1|8902.6|8904.6|8902.7|8901.1|8898.8|72
1717720200000|2024-06-07 00:30:00|8904.5|8902.1|8904.6|8902.2|8905.1|8902.7|8904.2|8901.8|86
1717720500000|2024-06-07 00:35:00|8904.7|8902.3|8903.7|8902.2|8904.8|8902.7|8903.4|8901|68
1717720800000|2024-06-07 00:40:00|8903.8|8902.3|8903|8901.5|8905|8903.1|8903|8901|58
1717721100000|2024-06-07 00:45:00|8902.9|8901.4|8903|8900.6|8903.4|8901.5|8901.3|8899.8|68
1717721400000|2024-06-07 00:50:00|8902.4|8900.9|8901.5|8900|8902.9|8900.9|8900.6|8898.9|121
1717721700000|2024-06-07 00:55:00|8901.4|8899.9|8903.5|8901.1|8904.2|8901.8|8901.1|8899.6|102
1717722000000|2024-06-07 01:00:00|8903.6|8901.2|8904|8902.5|8904.7|8902.7|8902.5|8900.1|106
1717722300000|2024-06-07 01:05:00|8904.2|8902.7|8906.2|8903.8|8906.4|8904.3|8904.1|8902.2|88
1717722600000|2024-06-07 01:10:00|8906|8903.6|8907.1|8904.7|8907.6|8905.2|8905.5|8903.1|135
1717722900000|2024-06-07 01:15:00|8907.2|8904.8|8906.3|8903.9|8907.4|8905|8905.8|8903.4|121
1717723200000|2024-06-07 01:20:00|8906.4|8904|8905.4|8903|8906.5|8904.1|8905.1|8902.7|95
1717723500000|2024-06-07 01:25:00|8905.5|8903.1|8905.9|8903.5|8906.4|8904|8905.1|8902.7|92
1717723800000|2024-06-07 01:30:00|8906|8903.6|8905.4|8903|8906.3|8903.9|8904.6|8902.2|97
1717724100000|2024-06-07 01:35:00|8905.3|8902.9|8905.9|8903.5|8906.5|8904.1|8905.2|8902.8|91
1717724400000|2024-06-07 01:40:00|8905.8|8903.4|8905.1|8902.7|8906.2|8903.8|8904.4|8902|95
1717724700000|2024-06-07 01:45:00|8905.2|8902.8|8905|8902.6|8905.4|8903|8904.2|8901.8|63
1717725000000|2024-06-07 01:50:00|8905.1|8902.7|8904.2|8901.8|8905.2|8902.8|8902.7|8900.6|92
1717725300000|2024-06-07 01:55:00|8904.3|8901.9|8903.5|8901.1|8905|8902.6|8903.2|8901.1|77
1717725600000|2024-06-07 02:00:00|8903.1|8901.6|8906.5|8904.1|8906.5|8904.9|8903|8901.5|97
1717725900000|2024-06-07 02:05:00|8906.4|8904|8906.7|8904.3|8907.5|8905.2|8906.3|8904|72
1717726200000|2024-06-07 02:10:00|8906.8|8904.4|8906.7|8905.2|8907.5|8905.2|8906.1|8903.9|49
1717726500000|2024-06-07 02:15:00|8907.1|8904.7|8906.3|8904.8|8907.2|8905.1|8905.7|8903.8|35
1717726800000|2024-06-07 02:20:00|8906.4|8904.9|8905.5|8903.1|8906.8|8905|8904.9|8902.5|37
1717727100000|2024-06-07 02:25:00|8905.6|8903.2|8904.2|8901.8|8905.8|8903.4|8903.7|8901.5|59
1717727400000|2024-06-07 02:30:00|8904.3|8901.9|8904.2|8902.7|8904.8|8902.7|8903.2|8901.2|65
1717727700000|2024-06-07 02:35:00|8904.3|8902.8|8904.2|8902.7|8905|8903.2|8903.9|8902.2|42
1717728000000|2024-06-07 02:40:00|8904.3|8902.8|8903.2|8900.8|8905|8903.1|8903.2|8900.8|42
1717728300000|2024-06-07 02:45:00|8903.3|8900.9|8903|8901.5|8903.5|8902|8902.6|8900.9|42
1717728600000|2024-06-07 02:50:00|8903.1|8901.6|8902.9|8901.4|8903.5|8901.7|8902.6|8900.6|59
1717728900000|2024-06-07 02:55:00|8903|8901.5|8902.8|8901.3|8903.6|8902.1|8902.7|8900.6|42
1717729200000|2024-06-07 03:00:00|8902.9|8901.4|8902.5|8900.1|8903.1|8901.4|8902.2|8900|48
1717729500000|2024-06-07 03:05:00|8902.3|8899.9|8902.2|8900.7|8902.7|8900.7|8901.4|8899.4|65
1717729800000|2024-06-07 03:10:00|8902.6|8900.2|8902.1|8900.6|8903.2|8901.1|8902|8900|48
1717730100000|2024-06-07 03:15:00|8902.2|8900.7|8901.8|8900.3|8902.5|8900.7|8901.6|8899.7|28
1717730400000|2024-06-07 03:20:00|8901.9|8900.4|8901.6|8900.1|8902.6|8900.6|8901.5|8899.6|41
1717730700000|2024-06-07 03:25:00|8901.7|8900.2|8903.3|8900.9|8904.2|8902.2|8901.7|8899.8|55
1717731000000|2024-06-07 03:30:00|8903.1|8900.7|8902.1|8900.6|8903.6|8901.3|8902|8900.5|40
1717731300000|2024-06-07 03:35:00|8902.2|8900.7|8901.3|8899.8|8902.6|8900.7|8901.1|8899|36
1717731600000|2024-06-07 03:40:00|8901.5|8900|8902.2|8899.8|8902.3|8900.1|8901.5|8899.2|38
1717731900000|2024-06-07 03:45:00|8902.7|8900.3|8903.1|8900.7|8903.4|8901.2|8902.6|8900.3|32
1717732200000|2024-06-07 03:50:00|8903|8900.6|8903.5|8901.1|8903.8|8901.4|8902.9|8900.5|40
1717732500000|2024-06-07 03:55:00|8903.4|8901|8904.2|8901.8|8904.3|8901.9|8903.4|8901|31
1717732800000|2024-06-07 04:00:00|8904.4|8902|8903.4|8901.9|8904.4|8902.3|8903.1|8901.6|28
1717733100000|2024-06-07 04:05:00|8903.3|8901.8|8902.8|8901.3|8903.6|8901.8|8902.7|8901|31
1717733400000|2024-06-07 04:10:00|8902.9|8901.4|8903.7|8901.3|8904.3|8901.9|8902.9|8901|34
1717733700000|2024-06-07 04:15:00|8903.8|8901.4|8901.8|8899.4|8903.8|8901.8|8901.2|8899.2|54
1717734000000|2024-06-07 04:20:00|8901.7|8899.3|8899.7|8898.2|8902.1|8900.1|8899.7|8898.2|41
1717734300000|2024-06-07 04:25:00|8899.8|8898.3|8899|8897.5|8899.8|8898.3|8898.9|8896.9|34
1717734600000|2024-06-07 04:30:00|8898.9|8897.4|8898.6|8897.1|8899.5|8897.6|8898.6|8896.6|32
1717734900000|2024-06-07 04:35:00|8898.5|8897|8896.7|8895.2|8898.5|8897|8896.5|8895|42
1717735200000|2024-06-07 04:40:00|8896.6|8895.1|8898.7|8896.3|8898.8|8896.6|8896.6|8894.6|55
1717735500000|2024-06-07 04:45:00|8898.6|8896.2|8900.3|8897.9|8900.4|8898|8897.9|8896|66
1717735800000|2024-06-07 04:50:00|8900.4|8898|8900.7|8898.3|8900.9|8898.6|8899.9|8897.8|42
1717736100000|2024-06-07 04:55:00|8900.2|8898.7|8899.3|8897.8|8900.7|8898.8|8899.3|8897.8|32
1717736400000|2024-06-07 05:00:00|8899.2|8897.7|8899.2|8897.7|8899.4|8897.9|8898.6|8896.7|51
1717736700000|2024-06-07 05:05:00|8899.1|8897.6|8898.2|8896.7|8899.4|8897.9|8897.9|8896.4|37
1717737000000|2024-06-07 05:10:00|8898.3|8896.8|8899.5|8898|8900.3|8898.3|8898.3|8896.6|50
1717737300000|2024-06-07 05:15:00|8899.4|8897.9|8899.3|8897.8|8899.5|8898|8899|8897.5|26
1717737600000|2024-06-07 05:20:00|8899.4|8897.9|8899.7|8898.2|8900.8|8898.5|8899.1|8897.5|71
1717737900000|2024-06-07 05:25:00|8899.9|8898.4|8900.1|8897.7|8900.3|8898.4|8899.5|8897.3|49
1717738200000|2024-06-07 05:30:00|8900.3|8897.9|8902|8899.6|8902.2|8899.8|8900.2|8897.9|78
1717738500000|2024-06-07 05:35:00|8901.9|8899.5|8903|8900.6|8903|8901.1|8901.8|8899.5|67
1717738800000|2024-06-07 05:40:00|8903.1|8900.7|8902.6|8900.2|8903.2|8901.2|8901.9|8899.9|56
1717739100000|2024-06-07 05:45:00|8902.7|8900.3|8902.6|8900.2|8903.3|8901.1|8901.6|8900.1|57
1717739400000|2024-06-07 05:50:00|8902.5|8900.1|8901.9|8900.4|8902.7|8900.8|8901|8899|101
1717739700000|2024-06-07 05:55:00|8901.8|8900.3|8901.7|8899.3|8902.5|8900.9|8900.7|8899.2|87
1717740000000|2024-06-07 06:00:00|8901.1|8898.7|8899.2|8897.7|8902.4|8900|8898.8|8896.9|136
1717740300000|2024-06-07 06:05:00|8899.1|8897.6|8899.3|8897.8|8899.9|8897.8|8897.3|8895.3|182
1717740600000|2024-06-07 06:10:00|8899.2|8897.7|8896.8|8894.4|8899.5|8897.7|8896.1|8894.1|129
1717740900000|2024-06-07 06:15:00|8896.7|8894.3|8895.1|8893.6|8898.1|8896.1|8893.4|8891.5|165
1717741200000|2024-06-07 06:20:00|8895|8893.5|8892.2|8890.7|8895.3|8893.5|8891.9|8890.4|169
1717741500000|2024-06-07 06:25:00|8892.1|8890.6|8891.4|8889.9|8893.1|8891.5|8890.9|8889.3|173
1717741800000|2024-06-07 06:30:00|8891.5|8890|8894.7|8892.3|8895.9|8894.3|8891.5|8890|144
1717742100000|2024-06-07 06:35:00|8894.6|8892.2|8893.7|8892.2|8895.5|8893.5|8892.4|8890.8|118
1717742400000|2024-06-07 06:40:00|8893.5|8892|8895.9|8893.5|8896.3|8894.2|8893.5|8892|105
1717742700000|2024-06-07 06:45:00|8895.8|8893.4|8896.2|8894.7|8896.5|8895|8894.7|8893|107
1717743000000|2024-06-07 06:50:00|8896.3|8894.8|8895.9|8894.4|8897.2|8895.3|8894.6|8892.6|114
1717743300000|2024-06-07 06:55:00|8895.8|8894.3|8890.7|8889.2|8895.9|8894.3|8890.3|8888.8|158
1717743600000|2024-06-07 07:00:00|8890.6|8889.1|8888|8886.5|8891.1|8889.6|8887.6|8886.1|167
1717743900000|2024-06-07 07:05:00|8887.9|8886.4|8887.1|8885.6|8888.6|8887.1|8886.1|8884.6|175
1717744200000|2024-06-07 07:10:00|8887|8885.5|8884|8882.5|8887|8885.5|8882|8880.5|196
1717744500000|2024-06-07 07:15:00|8883.9|8882.4|8888.4|8886.9|8889.9|8887.9|8883.9|8881.9|196
1717744800000|2024-06-07 07:20:00|8888.5|8887|8889.6|8887.2|8890.6|8888.2|8888.2|8886.7|149
1717745100000|2024-06-07 07:25:00|8889.5|8887.1|8888.3|8886.8|8891.4|8889|8888.3|8886.3|190
1717745400000|2024-06-07 07:30:00|8888.2|8886.7|8891.7|8890.2|8892.6|8890.2|8887.2|8885.2|176
1717745700000|2024-06-07 07:35:00|8891.6|8890.1|8893.9|8892.4|8896.5|8894.1|8890.7|8888.5|238
1717746000000|2024-06-07 07:40:00|8894.8|8892.5|8892.4|8890.9|8895.1|8892.9|8892.3|8890.8|132
1717746300000|2024-06-07 07:45:00|8893.1|8890.7|8893.4|8891.9|8893.7|8892.1|8892|8890.3|144
1717746600000|2024-06-07 07:50:00|8893.5|8892|8895.2|8893.7|8896.4|8894.5|8893.1|8891.6|142
1717746900000|2024-06-07 07:55:00|8895.9|8894.4|8896.8|8895.3|8897.7|8895.7|8894|8891.9|212
1717747200000|2024-06-07 08:00:00|8896.9|8895.4|8900.8|8899.3|8902|8899.9|8896.2|8894.4|241
1717747500000|2024-06-07 08:05:00|8900.7|8899.2|8899.8|8897.4|8901.6|8899.9|8899.2|8896.9|197
1717747800000|2024-06-07 08:10:00|8899.9|8897.5|8899.7|8898.2|8901.1|8899|8898.7|8896.3|151
1717748100000|2024-06-07 08:15:00|8899.6|8898.1|8898.8|8897.3|8900.3|8898.8|8898.3|8896.7|143
1717748400000|2024-06-07 08:20:00|8898.7|8897.2|8895|8893.5|8899.4|8897.8|8894.6|8893|159
1717748700000|2024-06-07 08:25:00|8894.9|8893.4|8896.2|8893.8|8896.6|8894.9|8894.1|8891.9|131
1717749000000|2024-06-07 08:30:00|8896.3|8893.9|8896.4|8894|8897.6|8895.2|8895.2|8893|166
1717749300000|2024-06-07 08:35:00|8896.1|8894.6|8897.6|8895.2|8899.5|8897.4|8896.1|8894.2|174
1717749600000|2024-06-07 08:40:00|8897.5|8895.1|8896.7|8895.2|8898.6|8896.6|8896.3|8894.3|171
1717749900000|2024-06-07 08:45:00|8896.8|8895.3|8897.8|8895.4|8899.2|8896.9|8895.7|8893.8|206
1717750200000|2024-06-07 08:50:00|8897.5|8895.1|8894.5|8892.1|8898.9|8896.5|8894.1|8891.9|176
1717750500000|2024-06-07 08:55:00|8894.3|8891.9|8895.1|8892.7|8896.3|8893.9|8893.8|8891.8|109
1717750800000|2024-06-07 09:00:00|8895.2|8892.8|8897.5|8895.1|8897.5|8895.1|8893.7|8891.5|194
1717751100000|2024-06-07 09:05:00|8897.4|8895|8894.5|8892.1|8897.8|8895.4|8892.9|8890.5|172
1717751400000|2024-06-07 09:10:00|8894.4|8892|8895.1|8893.6|8896.7|8894.8|8894.3|8891.9|185
1717751700000|2024-06-07 09:15:00|8895.2|8893.7|8896.7|8894.3|8897.4|8895.1|8894.6|8892.7|129
1717752000000|2024-06-07 09:20:00|8896.8|8894.4|8892.6|8891.1|8896.8|8894.4|8892.1|8890.4|130
1717752300000|2024-06-07 09:25:00|8892.8|8891.3|8891.6|8890.1|8894.5|8892.6|8890.8|8888.8|167
1717752600000|2024-06-07 09:30:00|8891.5|8890|8892|8889.6|8893.8|8891.7|8890.8|8889.3|123
1717752900000|2024-06-07 09:35:00|8892.1|8889.7|8890.1|8888.6|8892.1|8889.7|8889.6|8887.5|132
1717753200000|2024-06-07 09:40:00|8890.2|8888.7|8891|8889.5|8892|8890.4|8890.2|8888.2|96
1717753500000|2024-06-07 09:45:00|8890.9|8889.4|8892.4|8890.9|8893.2|8891.7|8890.7|8888.3|116
1717753800000|2024-06-07 09:50:00|8892.5|8891|8893|8891.5|8893.2|8891.7|8892.2|8889.8|84
1717754100000|2024-06-07 09:55:00|8893.5|8892|8895.7|8893.3|8896.2|8893.8|8893.5|8891.6|130
1717754400000|2024-06-07 10:00:00|8895.8|8893.4|8895.6|8894.1|8897.5|8895.3|8895.2|8893|153
1717754700000|2024-06-07 10:05:00|8896|8893.6|8896|8893.6|8896.6|8894.5|8894.9|8892.9|100
1717755000000|2024-06-07 10:10:00|8895.9|8893.5|8896.7|8894.3|8897|8895|8895.3|8893.1|91
1717755300000|2024-06-07 10:15:00|8896.8|8894.4|8897.9|8895.5|8898.6|8896.3|8896.2|8894.1|97
1717755600000|2024-06-07 10:20:00|8898|8895.6|8898.3|8895.9|8898.9|8896.9|8897.2|8895|125
1717755900000|2024-06-07 10:25:00|8897.8|8896.3|8897.8|8895.4|8898.4|8896.5|8896.3|8894.3|86
1717756200000|2024-06-07 10:30:00|8897.9|8895.5|8896|8894.5|8897.9|8896.1|8896|8893.7|63
1717756500000|2024-06-07 10:35:00|8896.5|8894.1|8896.3|8894.8|8896.5|8895|8895.4|8893.6|64
1717756800000|2024-06-07 10:40:00|8896.5|8895|8896.3|8894.8|8898|8896.1|8896.2|8894.2|47
1717757100000|2024-06-07 10:45:00|8896.4|8894.9|8897.1|8895.6|8897.9|8895.6|8895.9|8894.1|59
1717757400000|2024-06-07 10:50:00|8897|8895.5|8896.5|8895|8897.5|8895.5|8896|8894.1|88
1717757700000|2024-06-07 10:55:00|8896.6|8895.1|8898.4|8896.9|8899.3|8897.5|8896|8894.1|91
1717758000000|2024-06-07 11:00:00|8898.3|8896.8|8897.4|8895.9|8898.7|8897.2|8896.8|8895.3|112
1717758300000|2024-06-07 11:05:00|8897.3|8895.8|8895.9|8894.4|8897.4|8895.8|8895.2|8893.7|122
1717758600000|2024-06-07 11:10:00|8896|8894.5|8898.5|8896.1|8898.8|8896.4|8895.8|8893.9|77
1717758900000|2024-06-07 11:15:00|8898.6|8896.2|8897.9|8896.4|8898.9|8896.9|8897.8|8895.7|88
1717759200000|2024-06-07 11:20:00|8898.1|8896.6|8898.9|8896.5|8899.6|8897.2|8897.6|8895.9|102
1717759500000|2024-06-07 11:25:00|8898.8|8896.4|8899.1|8896.7|8899.7|8897.7|8897.8|8895.4|100
1717759800000|2024-06-07 11:30:00|8899|8896.6|8895.8|8894.3|8899.4|8897|8895.4|8893.9|102
1717760100000|2024-06-07 11:35:00|8895.9|8894.4|8896|8893.6|8896.6|8895.1|8895.2|8893.6|82
1717760400000|2024-06-07 11:40:00|8895.5|8894|8897.2|8895.7|8897.5|8896|8895|8893.3|80
1717760700000|2024-06-07 11:45:00|8897|8895.5|8897.1|8895.6|8898.8|8896.7|8896.7|8894.6|122
1717761000000|2024-06-07 11:50:00|8897.2|8895.7|8897.6|8895.2|8898.7|8896.8|8897|8894.7|102
1717761300000|2024-06-07 11:55:00|8897.5|8895.1|8897|8895.5|8897.7|8895.7|8895.2|8893|170
1717761600000|2024-06-07 12:00:00|8897.1|8895.6|8898.2|8896.7|8898.6|8897|8896.9|8894.8|205
1717761900000|2024-06-07 12:05:00|8898.1|8896.6|8898.1|8896.6|8898.4|8896.9|8897.1|8895.6|182
1717762200000|2024-06-07 12:10:00|8898.2|8896.7|8901.2|8899.7|8902|8900|8898.2|8896.7|182
1717762500000|2024-06-07 12:15:00|8901.7|8900.2|8901.1|8898.7|8903.7|8901.7|8899.6|8898.1|193
1717762800000|2024-06-07 12:20:00|8901|8898.6|8901.3|8898.9|8903.8|8901.6|8899.6|8897.5|255
1717763100000|2024-06-07 12:25:00|8901.2|8898.8|8902.4|8897.4|8904.3|8901.9|8900|8895|292
1717763400000|2024-06-07 12:30:00|8902.3|8897.3|8950.1|8947.7|8959.8|8957.4|8895.8|8890.8|1444
1717763700000|2024-06-07 12:35:00|8950.3|8947.9|8948.1|8945.7|8957.8|8955.4|8945.7|8943.7|1164
1717764000000|2024-06-07 12:40:00|8948.4|8946|8945.9|8944.4|8949|8946.6|8936.5|8934.1|869
1717764300000|2024-06-07 12:45:00|8946.5|8944.1|8954.5|8953|8958.9|8957|8945.5|8943.9|652
1717764600000|2024-06-07 12:50:00|8954.8|8953.3|8954.6|8952.2|8955.3|8953.3|8948.3|8946.1|738
1717764900000|2024-06-07 12:55:00|8954.7|8953.2|8954.4|8952|8956|8954.1|8953|8950.9|581
1717765200000|2024-06-07 13:00:00|8954.5|8952.1|8962|8959.6|8963|8961.1|8954.5|8952.1|699
1717765500000|2024-06-07 13:05:00|8962.1|8959.7|8957.3|8955.8|8965.4|8963.6|8956.1|8953.7|728
1717765800000|2024-06-07 13:10:00|8957.4|8955.9|8962.2|8960.7|8962.9|8961|8956.2|8954.4|593
1717766100000|2024-06-07 13:15:00|8962|8960.5|8959.3|8956.9|8965|8963|8957.1|8954.7|546
1717766400000|2024-06-07 13:20:00|8959.2|8956.8|8955.1|8953.6|8962.8|8960.9|8954.6|8952.9|449
1717766700000|2024-06-07 13:25:00|8955|8953.5|8957.6|8956.1|8958|8956.5|8952.5|8951|440
1717767000000|2024-06-07 13:30:00|8957.7|8956.2|8965.3|8963.8|8965.8|8964|8957.3|8955.5|480
1717767300000|2024-06-07 13:35:00|8965.4|8963.9|8964.1|8962.6|8966.3|8964.3|8962.3|8960.8|396
1717767600000|2024-06-07 13:40:00|8964.4|8962.9|8965.6|8964.1|8966.1|8964.5|8963.3|8961.8|423
1717767900000|2024-06-07 13:45:00|8965.8|8964.3|8968.7|8967.2|8969.7|8967.6|8963.7|8962.1|313
1717768200000|2024-06-07 13:50:00|8968.9|8967.4|8966.9|8965.4|8969.2|8967.7|8965.2|8963.7|376
1717768500000|2024-06-07 13:55:00|8967.1|8965.6|8965.8|8964.3|8967.7|8966.2|8965|8962.9|326
1717768800000|2024-06-07 14:00:00|8965.7|8964.2|8966|8964.5|8966.9|8965.4|8962.2|8960.6|426
1717769100000|2024-06-07 14:05:00|8965.9|8964.4|8967.7|8966.2|8968.9|8967.4|8964.9|8963.1|346
1717769400000|2024-06-07 14:10:00|8967.8|8966.3|8971.2|8969.7|8971.9|8970.4|8966.9|8965.2|380
1717769700000|2024-06-07 14:15:00|8971.3|8969.8|8963.2|8961.7|8971.6|8970.1|8963.1|8961.6|392
1717770000000|2024-06-07 14:20:00|8963.3|8961.8|8967|8965.5|8967.5|8965.5|8961.6|8960.1|338
1717770300000|2024-06-07 14:25:00|8967.3|8965.8|8970.2|8968.7|8972|8970|8967.3|8965.3|356
1717770600000|2024-06-07 14:30:00|8970.1|8968.6|8971.5|8970|8974.1|8972.1|8969.7|8967.7|314
1717770900000|2024-06-07 14:35:00|8971.4|8969.9|8964.4|8962|8971.8|8969.9|8963|8960.6|345
1717771200000|2024-06-07 14:40:00|8964.3|8961.9|8968.6|8967.1|8969.4|8967.5|8962.4|8960.1|349
1717771500000|2024-06-07 14:45:00|8968.7|8967.2|8968.9|8966.5|8971.1|8969|8967.2|8965.3|396
1717771800000|2024-06-07 14:50:00|8969|8966.6|8967.2|8965.7|8970.3|8968.3|8965.8|8964.3|436
1717772100000|2024-06-07 14:55:00|8966.9|8965.4|8966.8|8965.3|8968.8|8966.8|8964|8962.4|461
1717772400000|2024-06-07 15:00:00|8966.9|8965.4|8964.2|8962.7|8968.9|8967.4|8964.1|8962.1|297
1717772700000|2024-06-07 15:05:00|8964.3|8962.8|8965.7|8964.2|8967|8965.5|8963.7|8962.2|267
1717773000000|2024-06-07 15:10:00|8965.9|8964.4|8963.8|8962.3|8967.1|8965.3|8963.6|8962.1|242
1717773300000|2024-06-07 15:15:00|8963.7|8962.2|8967.1|8965.6|8967.5|8966|8963.4|8961.9|190
1717773600000|2024-06-07 15:20:00|8967.6|8965.2|8962.8|8961.3|8967.9|8965.5|8962.6|8961.1|209
1717773900000|2024-06-07 15:25:00|8962.7|8961.2|8962.7|8961.2|8966|8963.8|8962.4|8960.9|232
1717774200000|2024-06-07 15:30:00|8962.8|8961.3|8962.2|8960.7|8964.2|8962.5|8960.2|8958.3|283
1717774500000|2024-06-07 15:35:00|8962.1|8960.6|8966.1|8964.6|8967.1|8965.5|8962|8960.5|257
1717774800000|2024-06-07 15:40:00|8966.2|8964.7|8966.1|8964.6|8967.9|8965.8|8965.7|8963.9|171
1717775100000|2024-06-07 15:45:00|8966|8964.5|8963.5|8962|8966.4|8964.9|8962.8|8960.9|182
1717775400000|2024-06-07 15:50:00|8963.4|8961.9|8964.5|8962.1|8964.8|8963.1|8962.5|8960.9|154
1717775700000|2024-06-07 15:55:00|8964.2|8961.8|8961.1|8959.6|8964.3|8962.3|8960.7|8958.4|239
1717776000000|2024-06-07 16:00:00|8960.7|8959.2|8957.2|8955.7|8961.7|8959.8|8956.9|8955.4|209
1717776300000|2024-06-07 16:05:00|8957.1|8955.6|8957.4|8955.9|8958.7|8957.2|8955.2|8953.7|211
1717776600000|2024-06-07 16:10:00|8957.3|8955.8|8961.1|8959.6|8961.5|8960|8956.8|8955.3|191
1717776900000|2024-06-07 16:15:00|8960.9|8959.4|8963.2|8960.8|8964|8961.6|8960.8|8959.1|186
1717777200000|2024-06-07 16:20:00|8963.1|8960.7|8960.9|8959.4|8964.6|8962.3|8960|8958.3|213
1717777500000|2024-06-07 16:25:00|8961.4|8959|8960.2|8958.7|8962.6|8960.2|8959.3|8957.8|218
1717777800000|2024-06-07 16:30:00|8959.9|8958.4|8964.6|8963.1|8965.1|8963.1|8958.9|8957.4|179
1717778100000|2024-06-07 16:35:00|8964.9|8962.5|8962.1|8960.6|8965.3|8963.3|8962|8960.5|161
1717778400000|2024-06-07 16:40:00|8962|8960.5|8963.3|8961.8|8963.4|8961.8|8961.2|8959.6|171
1717778700000|2024-06-07 16:45:00|8963.2|8961.7|8964.2|8962.7|8965|8963|8962.8|8960.9|167
1717779000000|2024-06-07 16:50:00|8964.3|8962.8|8962.7|8961.2|8964.9|8963|8962|8960.5|143
1717779300000|2024-06-07 16:55:00|8962.8|8961.3|8962.3|8960.8|8964.8|8963|8962|8960.1|169
1717779600000|2024-06-07 17:00:00|8962.4|8960.9|8965.5|8964|8966.1|8964.6|8962.3|8960.8|166
1717779900000|2024-06-07 17:05:00|8965.6|8964.1|8965|8963.5|8965.7|8964.2|8963.8|8962.2|150
1717780200000|2024-06-07 17:10:00|8965.1|8963.6|8965|8963.5|8965.6|8963.8|8962.5|8960.7|112
1717780500000|2024-06-07 17:15:00|8964.9|8963.4|8966.2|8963.8|8966.3|8964.2|8964.9|8962.8|114
1717780800000|2024-06-07 17:20:00|8966.3|8963.9|8964.8|8963.3|8966.3|8964.1|8964.4|8962.5|101
1717781100000|2024-06-07 17:25:00|8964.9|8963.4|8964.2|8962.7|8965.8|8963.9|8964.2|8962.5|82
1717781400000|2024-06-07 17:30:00|8964.1|8962.6|8965.7|8963.3|8966.2|8964.3|8964.1|8962.6|90
1717781700000|2024-06-07 17:35:00|8965.6|8963.2|8964|8962.5|8965.6|8963.8|8964|8962.1|104
1717782000000|2024-06-07 17:40:00|8964.1|8961.7|8965|8963.5|8965.4|8963.6|8963.7|8961.7|79
1717782300000|2024-06-07 17:45:00|8965.3|8962.9|8964.2|8961.8|8965.4|8963.8|8963.5|8961.5|63
1717782600000|2024-06-07 17:50:00|8964.3|8961.9|8964.5|8963|8965|8963|8962.7|8960.6|114
1717782900000|2024-06-07 17:55:00|8964.4|8962.9|8964.5|8962.1|8966|8964|8963.7|8961.9|94
1717783200000|2024-06-07 18:00:00|8964.4|8962|8963.6|8962.1|8964.5|8962.5|8962|8960.5|172
1717783500000|2024-06-07 18:05:00|8963.7|8962.2|8964.4|8962.9|8965.1|8963.2|8962.8|8961.3|107
1717783800000|2024-06-07 18:10:00|8964.5|8963|8964.1|8962.6|8965|8963.5|8963.7|8961.7|71
1717784100000|2024-06-07 18:15:00|8964.3|8962.8|8964|8962.5|8964.9|8963.1|8963.6|8962.1|101
1717784400000|2024-06-07 18:20:00|8963.9|8962.4|8964.7|8963.2|8965.3|8963.4|8963.8|8962|81
1717784700000|2024-06-07 18:25:00|8964.6|8963.1|8965|8963.5|8966.2|8964.4|8963.7|8961.7|113
1717785000000|2024-06-07 18:30:00|8965.1|8963.6|8966.2|8963.8|8966.2|8964.4|8964.5|8963|91
1717785300000|2024-06-07 18:35:00|8965.8|8964.3|8964.6|8963.1|8966.2|8964.5|8964.6|8963.1|83
1717785600000|2024-06-07 18:40:00|8964.7|8963.2|8964|8962.5|8965.3|8963.4|8963.9|8962.4|62
1717785900000|2024-06-07 18:45:00|8963.9|8962.4|8963.4|8961.9|8964.6|8963|8963.2|8961.6|119
1717786200000|2024-06-07 18:50:00|8963.3|8961.8|8962.9|8961.4|8964.3|8962.5|8962.4|8960.5|123
1717786500000|2024-06-07 18:55:00|8963.3|8960.9|8963.6|8962.1|8965.1|8963.1|8962.9|8960.9|93
1717786800000|2024-06-07 19:00:00|8963.5|8962|8963.4|8961.9|8963.6|8962.1|8963|8961.5|55
1717787100000|2024-06-07 19:05:00|8963.5|8962|8963.5|8962|8963.9|8962|8963.2|8961.3|77
1717787400000|2024-06-07 19:10:00|8963.4|8961.9|8963.6|8962.1|8964.3|8962.3|8963.2|8961.6|89
1717787700000|2024-06-07 19:15:00|8963.5|8962|8965.7|8963.3|8965.8|8963.8|8963.1|8961.3|116
1717788000000|2024-06-07 19:20:00|8965.8|8963.4|8967.2|8964.8|8967.3|8965.2|8964.9|8963.2|114
1717788300000|2024-06-07 19:25:00|8967.3|8964.9|8967.1|8965.6|8968.2|8965.8|8966.7|8964.8|75
1717788600000|2024-06-07 19:30:00|8967.2|8965.7|8966.2|8963.8|8967.2|8965.7|8965.6|8963.6|110
1717788900000|2024-06-07 19:35:00|8966.3|8963.9|8965.8|8964.3|8966.6|8964.7|8965.5|8963.5|98
1717789200000|2024-06-07 19:40:00|8965.7|8964.2|8965.4|8963.9|8966.3|8964.5|8965|8963.4|90
1717789500000|2024-06-07 19:45:00|8965.3|8963.8|8965.6|8963.2|8966|8964.2|8964.5|8962.6|113
1717789800000|2024-06-07 19:50:00|8965.4|8963.9|8965.2|8962.8|8965.7|8963.9|8963.8|8961.9|106
1717790100000|2024-06-07 19:55:00|8965.1|8962.7|8967.8|8966.3|8968.6|8966.7|8965|8962.6|127
1717790400000|2024-06-07 20:00:00|8967.9|8966.4|8966.7|8965.2|8969.5|8967.2|8966.6|8964.7|88
1717790700000|2024-06-07 20:05:00|8966.8|8965.3|8966.8|8964.4|8967.4|8965.3|8966.3|8963.9|43
1717791000000|2024-06-07 20:10:00|8966.7|8964.3|8967|8964.6|8967|8965|8965.7|8963.9|33
1717791300000|2024-06-07 20:15:00|8966.5|8965|8966.8|8964.4|8967.2|8965|8966.4|8964.3|40
1717791600000|2024-06-07 20:20:00|8966.5|8964.1|8965.5|8963.1|8966.5|8964.1|8965|8963|108
1717791900000|2024-06-07 20:25:00|8965|8963.5|8965.2|8962.8|8966.1|8964|8964.9|8962.5|70
1717792200000|2024-06-07 20:30:00|8965.1|8962.7|8966.4|8964|8966.6|8964.6|8965.1|8962.7|47
1717792500000|2024-06-07 20:35:00|8966.5|8964.1|8966.7|8964.3|8967|8964.6|8966.4|8964|58
1717792800000|2024-06-07 20:40:00|8966.6|8964.2|8966.5|8964.1|8967.1|8964.7|8966.5|8964.1|290
1717793100000|2024-06-07 20:45:00|8966.4|8964|8967.2|8964.8|8967.4|8965|8966.2|8963.8|56
1717793400000|2024-06-07 20:50:00|8967.1|8964.7|8967.5|8965.1|8968.4|8966|8966.6|8964.2|93
1717793700000|2024-06-07 20:55:00|8968.3|8964.4|8968.8|8962.3|8969.7|8965|8968.1|8961.6|157
1717963200000|2024-06-09 20:00:00|8966.9|8955.9|8968|8957|8968|8957|8966.9|8955.9|2
1717963500000|2024-06-09 20:05:00|8966.3||8968||8968||8966.3||2
1717963800000|2024-06-09 20:10:00|8969.4|8958.4|8968.2|8957.2|8969.4|8958.4|8968.2|8957.2|2
1717964100000|2024-06-09 20:15:00|8969.5|8958.5|8976.2|8965.2|8976.2|8965.2|8968.2|8957.2|8
1717964400000|2024-06-09 20:20:00|8976.7|8965.7|8963.6|8952.6|8976.7|8965.7|8959.1|8948.1|17
1717964700000|2024-06-09 20:25:00|8963|8952|8972.3|8961.3|8972.3|8961.3|8960|8949|36
1717965000000|2024-06-09 20:30:00|8971.2|8960.2|8972.7|8961.7|8976.9|8965.9|8971.2|8960.2|24
1717965300000|2024-06-09 20:35:00|8971.2|8960.2|8980.6|8969.6|8983.2|8972.2|8971.2|8960.2|9
1717965600000|2024-06-09 20:40:00|8979.5|8968.5|8980|8969|8980|8969|8979.2|8968.2|3
1717965900000|2024-06-09 20:45:00|8980.1|8969.1|8981.8|8970.8|8981.8|8970.8|8979.6|8968.6|3
1717966200000|2024-06-09 20:50:00|8985.4|8974.4|8983.2|8978.2|8986.2|8978.2|8983.2|8974.4|5
1717966500000|2024-06-09 20:55:00|8984|8977.5|8984|8977.5|8984|8977.5|8984|8977.5|1
1717967400000|2024-06-09 21:10:00|8971|8964.5|8971.9|8965.4|8971.9|8965.4|8970.8|8964.3|8
1717967700000|2024-06-09 21:15:00|8973.2|8966.7|8969.6|8963.1|8973.2|8966.7|8969.2|8962.7|4
1717968000000|2024-06-09 21:20:00|8968.9|8962.4|8974.4|8967.9|8976.2|8969.7|8968.9|8962.4|49
1717968300000|2024-06-09 21:25:00|8974|8967.5|8970|8963.5|8979.9|8973.4|8970|8963.5|45
1717968600000|2024-06-09 21:30:00|8975.3|8968.8|8970.8|8964.3|8977.8|8971.3|8966.4|8959.9|124
1717968900000|2024-06-09 21:35:00|8971|8964.5|8970.9|8964.4|8976.9|8970.4|8969.7|8963.2|89
1717969200000|2024-06-09 21:40:00|8970.8|8964.3|8970.8|8964.3|8970.9|8964.4|8969.6|8963.1|124
1717969500000|2024-06-09 21:45:00|8969.9|8963.4|8968.4|8961.9|8969.9|8963.4|8966.7|8960.2|28
1717969800000|2024-06-09 21:50:00|8969.9|8963.4|8973.5|8967|8977.7|8971.2|8969.9|8963.4|158
1717970100000|2024-06-09 21:55:00|8973.7|8967.2|8979.1|8972.6|8980.5|8974|8971.7|8965.2|207
1717970400000|2024-06-09 22:00:00|8977.3|8970.8|8974.1|8969.2|8982.6|8976.1|8973.6|8967.1|232
1717970700000|2024-06-09 22:05:00|8973.4|8970|8969.2|8966.8|8974.3|8971.4|8967.5|8965.1|147
1717971000000|2024-06-09 22:10:00|8969.1|8966.7|8973.9|8971.5|8974|8971.6|8969.1|8966.7|109
1717971300000|2024-06-09 22:15:00|8974|8971.6|8973.1|8970.4|8974.6|8972.1|8971.6|8969.2|257
1717971600000|2024-06-09 22:20:00|8973|8970.3|8970.4|8968|8973.2|8970.5|8970.4|8968|194
1717971900000|2024-06-09 22:25:00|8970.5|8968.1|8967.7|8965.3|8970.5|8968.1|8966.1|8963.7|119
1717972200000|2024-06-09 22:30:00|8967.6|8965.2|8967.2|8964.8|8970.6|8968.2|8966.8|8964.4|204
1717972500000|2024-06-09 22:35:00|8967.3|8964.9|8970|8967.6|8970|8967.6|8966.8|8964.4|105
1717972800000|2024-06-09 22:40:00|8969.9|8967.5|8968.4|8966|8971.3|8968.9|8968.4|8966|68
1717973100000|2024-06-09 22:45:00|8968.5|8966.1|8965.5|8963.1|8968.9|8966.5|8965.3|8962.9|82
1717973400000|2024-06-09 22:50:00|8965.7|8963.3|8964.9|8962.5|8966|8963.6|8964.8|8962.4|96
1717973700000|2024-06-09 22:55:00|8964.7|8962.3|8964.8|8962.4|8965.7|8963.3|8964.3|8961.9|88
1717974000000|2024-06-09 23:00:00|8964.9|8962.5|8965.3|8962.9|8966.3|8963.9|8963.6|8961.2|107
1717974300000|2024-06-09 23:05:00|8964.9|8962.5|8964.9|8962.5|8965.9|8963.5|8964.6|8962.2|80
1717974600000|2024-06-09 23:10:00|8965|8962.6|8965.1|8962.7|8965.8|8963.4|8964.4|8962|66
1717974900000|2024-06-09 23:15:00|8965|8962.6|8965.4|8963|8966|8963.6|8964.6|8962.2|62
1717975200000|2024-06-09 23:20:00|8965.5|8963.1|8965.3|8962.9|8966.7|8964.3|8965.1|8962.7|50
1717975500000|2024-06-09 23:25:00|8965.2|8962.8|8964.6|8963.1|8965.7|8964.2|8964.5|8962.7|64
1717975800000|2024-06-09 23:30:00|8964.7|8963.2|8965.5|8963.1|8966|8963.6|8964.6|8962.9|58
1717976100000|2024-06-09 23:35:00|8965.4|8963|8965.8|8963.4|8965.9|8963.5|8965.1|8962.7|49
1717976400000|2024-06-09 23:40:00|8965.7|8963.3|8965.3|8962.9|8966.6|8964.2|8965.3|8962.9|67
1717976700000|2024-06-09 23:45:00|8965.2|8962.8|8964.6|8962.2|8966.1|8963.7|8964.6|8962.2|46
1717977000000|2024-06-09 23:50:00|8964.5|8962.1|8964.3|8961.9|8964.6|8962.2|8963.9|8961.5|33
1717977300000|2024-06-09 23:55:00|8964.4|8962|8962.1|8959.7|8964.5|8962.1|8962.1|8959.7|59
1717977600000|2024-06-10 00:00:00|8962.2|8959.8|8961|8958.6|8963.1|8960.7|8960.9|8958.5|86
1717977900000|2024-06-10 00:05:00|8961.3|8958.9|8959.3|8956.9|8961.4|8959|8959.1|8956.7|88
1717978200000|2024-06-10 00:10:00|8959.4|8957|8963.5|8961.1|8963.7|8961.3|8959.4|8957|105
1717978500000|2024-06-10 00:15:00|8963.6|8961.2|8963.5|8961.1|8964.6|8962.6|8963.1|8960.7|91
1717978800000|2024-06-10 00:20:00|8963.4|8961|8964.6|8963.1|8965.5|8963.5|8963|8960.6|80
1717979100000|2024-06-10 00:25:00|8964.5|8963|8964.7|8963.2|8966.1|8964.6|8964.4|8962.5|78
1717979400000|2024-06-10 00:30:00|8964.6|8963.1|8965.8|8963.4|8966.3|8963.9|8964.2|8961.8|99
1717979700000|2024-06-10 00:35:00|8965.9|8963.5|8968.4|8966|8968.6|8966.2|8965.5|8963.1|96
1717980000000|2024-06-10 00:40:00|8968.3|8965.9|8968|8966.5|8968.8|8966.8|8967.8|8965.9|52
1717980300000|2024-06-10 00:45:00|8967.9|8966.4|8967.9|8966.4|8968.9|8966.9|8967.8|8965.9|59
1717980600000|2024-06-10 00:50:00|8967.8|8966.3|8968.5|8967|8968.9|8967.3|8967.8|8965.8|68
1717980900000|2024-06-10 00:55:00|8968.4|8966.9|8967.9|8966.4|8969.7|8968|8967.8|8966.3|73
1717981200000|2024-06-10 01:00:00|8967.8|8966.3|8968.2|8966.7|8968.3|8966.8|8966|8964|74
1717981500000|2024-06-10 01:05:00|8968.3|8966.8|8968.5|8966.1|8968.9|8966.8|8966.4|8964|69
1717981800000|2024-06-10 01:10:00|8968.8|8966.4|8969.3|8966.9|8970.8|8968.4|8968.4|8966|85
1717982100000|2024-06-10 01:15:00|8969.4|8967|8969.1|8967.6|8970|8967.7|8968.9|8966.6|40
1717982400000|2024-06-10 01:20:00|8969.2|8967.7|8970.2|8968.7|8970.2|8968.7|8969.1|8967|50
1717982700000|2024-06-10 01:25:00|8970.1|8968.6|8971.1|8969.6|8972.1|8969.9|8970.1|8968.2|72
1717983000000|2024-06-10 01:30:00|8971.6|8969.2|8970.9|8968.5|8972|8969.6|8970.8|8968.4|64
1717983300000|2024-06-10 01:35:00|8971|8968.6|8970|8967.6|8971.5|8969.1|8970|8967.6|51
1717983600000|2024-06-10 01:40:00|8969.9|8967.5|8969.5|8967.1|8970|8967.6|8969|8966.6|52
1717983900000|2024-06-10 01:45:00|8969.6|8967.2|8968.8|8966.4|8970.2|8967.8|8968.8|8966.4|45
1717984200000|2024-06-10 01:50:00|8968.7|8966.3|8968.3|8966.8|8968.8|8966.9|8967|8965.1|79
1717984500000|2024-06-10 01:55:00|8968.4|8966.9|8968.8|8967.3|8969.4|8967.4|8968.1|8966.6|34
1717984800000|2024-06-10 02:00:00|8968.9|8967.4|8969|8967.5|8970.1|8968.1|8968.4|8966.3|50
1717985100000|2024-06-10 02:05:00|8969.5|8967.1|8970.3|8968.8|8970.9|8968.9|8969.2|8967.1|35
1717985400000|2024-06-10 02:10:00|8969.8|8967.9|8970.1|8967.7|8970.3|8968.6|8969.4|8967|47
1717985700000|2024-06-10 02:15:00|8970|8967.6|8970|8968.5|8970.4|8968.5|8969.3|8967.2|34
1717986000000|2024-06-10 02:20:00|8969.9|8968.4|8970.9|8968.5|8970.9|8968.5|8969.8|8967.6|33
1717986300000|2024-06-10 02:25:00|8970.6|8969.1|8971.3|8968.9|8971.5|8969.7|8970.3|8968.5|39
1717986600000|2024-06-10 02:30:00|8971.4|8969|8973.8|8972.3|8974|8972.5|8970.8|8968.9|54
1717986900000|2024-06-10 02:35:00|8974.2|8971.8|8974.9|8972.5|8975.3|8973.8|8973.6|8971.6|47
1717987200000|2024-06-10 02:40:00|8974.4|8972.9|8975.2|8973.7|8975.6|8974.1|8974.4|8972.9|50
1717987500000|2024-06-10 02:45:00|8975.3|8973.8|8974.2|8971.8|8975.4|8973.9|8973.5|8971.6|40
1717987800000|2024-06-10 02:50:00|8973.9|8972.4|8975.2|8973.7|8976|8974.1|8973.9|8972.3|52
1717988100000|2024-06-10 02:55:00|8975.7|8973.3|8975.7|8974.2|8976.9|8974.9|8975.2|8972.9|54
1717988400000|2024-06-10 03:00:00|8975.8|8974.3|8976|8974.5|8977.6|8975.7|8975.8|8974.2|66
1717988700000|2024-06-10 03:05:00|8976.1|8974.6|8976.9|8975.4|8978|8976.1|8976.1|8974.4|41
1717989000000|2024-06-10 03:10:00|8977.1|8975.6|8978.4|8976.9|8979|8977|8977.1|8975.4|62
1717989300000|2024-06-10 03:15:00|8978.5|8977|8979.9|8977.5|8980.6|8978.7|8978.4|8976.9|84
1717989600000|2024-06-10 03:20:00|8980|8977.6|8978.9|8976.5|8980|8977.6|8978.8|8976.4|52
1717989900000|2024-06-10 03:25:00|8979|8976.6|8978.6|8976.2|8979.2|8977.3|8978.2|8976.1|49
1717990200000|2024-06-10 03:30:00|8978.5|8976.1|8978|8976.5|8978.8|8976.9|8977.8|8975.9|44
1717990500000|2024-06-10 03:35:00|8978.1|8976.6|8978.7|8976.3|8978.9|8976.6|8977.2|8975.1|60
1717990800000|2024-06-10 03:40:00|8978.8|8976.4|8978.6|8977.1|8979.6|8977.3|8978.4|8976.3|53
1717991100000|2024-06-10 03:45:00|8978.7|8977.2|8977.5|8976|8978.9|8977.4|8977.4|8975.9|46
1717991400000|2024-06-10 03:50:00|8977.6|8976.1|8977.6|8976.1|8978.4|8976.9|8977.3|8975.8|39
1717991700000|2024-06-10 03:55:00|8977.5|8976|8977.2|8974.8|8977.8|8976.3|8976.6|8974.6|54
1717992000000|2024-06-10 04:00:00|8977.1|8974.7|8975.9|8973.5|8978.1|8976.2|8974.8|8972.7|110
1717992300000|2024-06-10 04:05:00|8975.8|8973.4|8971.8|8970.3|8975.9|8974|8971.8|8969.4|91
1717992600000|2024-06-10 04:10:00|8972.2|8969.8|8972.9|8970.5|8974|8972|8971.8|8969.8|81
1717992900000|2024-06-10 04:15:00|8972.8|8970.4|8972.3|8970.8|8973.7|8971.9|8971.5|8969.6|68
1717993200000|2024-06-10 04:20:00|8972.4|8970.9|8971.9|8969.5|8974.8|8972.4|8971.7|8969.3|91
1717993500000|2024-06-10 04:25:00|8972.1|8969.7|8971.4|8969|8972.5|8970.1|8971.2|8968.8|52
1717993800000|2024-06-10 04:30:00|8971.5|8969.1|8972.8|8970.4|8973|8970.9|8970.5|8968.1|90
1717994100000|2024-06-10 04:35:00|8972.7|8970.3|8973.2|8970.8|8973.8|8971.4|8971.4|8969.5|62
1717994400000|2024-06-10 04:40:00|8973.1|8970.7|8973.1|8970.7|8974.6|8972.2|8972.9|8970.5|74
1717994700000|2024-06-10 04:45:00|8973.3|8970.9|8976.2|8973.8|8976.2|8973.8|8973.3|8970.9|73
1717995000000|2024-06-10 04:50:00|8976.3|8973.9|8974.4|8972.9|8976.3|8974.4|8974.4|8972.4|55
1717995300000|2024-06-10 04:55:00|8974.2|8972.7|8975.1|8973.6|8976|8974.2|8974.2|8972.4|64
1717995600000|2024-06-10 05:00:00|8975.2|8973.7|8974.5|8972.1|8975.4|8973.7|8973.3|8971.5|107
1717995900000|2024-06-10 05:05:00|8974|8972.5|8973.8|8971.4|8975.1|8973.2|8972.9|8970.7|102
1717996200000|2024-06-10 05:10:00|8973.7|8971.3|8972.9|8970.5|8974.3|8972.3|8972.6|8970.2|94
1717996500000|2024-06-10 05:15:00|8972.7|8970.3|8974.7|8972.3|8975.1|8973|8972.7|8970.3|99
1717996800000|2024-06-10 05:20:00|8974.6|8972.2|8973.8|8971.4|8975.4|8973|8973.7|8971.3|54
1717997100000|2024-06-10 05:25:00|8973.9|8971.5|8972.7|8970.3|8973.9|8971.5|8972.2|8970|68
1717997400000|2024-06-10 05:30:00|8972.8|8970.4|8973.4|8971|8974|8971.6|8972.3|8970.4|57
1717997700000|2024-06-10 05:35:00|8973.3|8970.9|8972.8|8970.4|8974.3|8971.9|8972.6|8970.2|84
1717998000000|2024-06-10 05:40:00|8972.7|8970.3|8973.3|8970.9|8974.3|8971.9|8972.7|8970.3|66
1717998300000|2024-06-10 05:45:00|8973.4|8971|8973|8971.5|8973.9|8971.9|8972.5|8970.1|82
1717998600000|2024-06-10 05:50:00|8972.9|8971.4|8973.1|8970.7|8973.1|8971.6|8972.3|8969.9|76
1717998900000|2024-06-10 05:55:00|8973.2|8970.8|8972.8|8970.4|8973.7|8971.9|8972.2|8970|100
1717999200000|2024-06-10 06:00:00|8972.7|8970.3|8970.1|8968.6|8972.8|8970.4|8969.7|8967.5|237
1717999500000|2024-06-10 06:05:00|8970.2|8968.7|8972.4|8970.9|8973.7|8971.3|8970.2|8968.2|182
1717999800000|2024-06-10 06:10:00|8972.5|8971|8971.7|8969.3|8973.2|8971.6|8971.7|8969.3|116
1718000100000|2024-06-10 06:15:00|8971.8|8969.4|8975.3|8972.9|8976|8973.6|8971.6|8969.2|127
1718000400000|2024-06-10 06:20:00|8975.4|8973|8976.4|8974|8977|8974.6|8974.6|8972.2|139
1718000700000|2024-06-10 06:25:00|8976.5|8974.1|8979.8|8977.4|8980.1|8977.7|8975.4|8973.5|134
1718001000000|2024-06-10 06:30:00|8979.9|8977.5|8980.3|8977.9|8983.7|8981.3|8979.9|8977.5|158
1718001300000|2024-06-10 06:35:00|8980.2|8977.8|8979.6|8977.2|8981.1|8978.7|8979.6|8977.2|127
1718001600000|2024-06-10 06:40:00|8979.3|8976.9|8981.1|8978.7|8981.8|8979.4|8978.8|8976.4|156
1718001900000|2024-06-10 06:45:00|8981|8978.6|8979.6|8977.2|8981.5|8979.1|8978.5|8976.1|119
1718002200000|2024-06-10 06:50:00|8979.8|8977.4|8978.4|8976|8980.8|8978.4|8978|8975.6|115
1718002500000|2024-06-10 06:55:00|8978.5|8976.1|8978.2|8975.8|8980.5|8978.1|8977.9|8975.5|110
1718002800000|2024-06-10 07:00:00|8978.3|8975.9|8975.5|8973.1|8978.4|8976|8974.8|8972.4|231
1718003100000|2024-06-10 07:05:00|8975.4|8973|8974.8|8972.4|8975.8|8973.4|8972.9|8970.5|223
1718003400000|2024-06-10 07:10:00|8975|8972.6|8974.3|8971.9|8976.5|8974.1|8973.8|8971.4|218
1718003700000|2024-06-10 07:15:00|8974.4|8972|8975.5|8973.1|8975.7|8973.3|8972.1|8970|204
1718004000000|2024-06-10 07:20:00|8975.6|8973.2|8980.4|8978|8980.5|8978.1|8974.8|8972.8|219
1718004300000|2024-06-10 07:25:00|8980.5|8978.1|8983.6|8981.2|8983.8|8982.1|8979.4|8977.2|254
1718004600000|2024-06-10 07:30:00|8983.7|8981.3|8983|8980.6|8984.3|8981.9|8979.4|8977.2|205
1718004900000|2024-06-10 07:35:00|8983.1|8980.7|8980.3|8977.9|8983.3|8980.9|8978.3|8976.1|242
1718005200000|2024-06-10 07:40:00|8980.4|8978|8979.3|8976.9|8981.7|8979.3|8978.8|8976.4|167
1718005500000|2024-06-10 07:45:00|8979.2|8976.8|8979.5|8977.1|8983.1|8980.7|8978.7|8976.4|214
1718005800000|2024-06-10 07:50:00|8979.7|8977.3|8976.1|8973.7|8980.1|8977.7|8975.1|8972.7|194
1718006100000|2024-06-10 07:55:00|8976.2|8973.8|8973.8|8971.4|8976.2|8973.8|8973.3|8970.9|217
1718006400000|2024-06-10 08:00:00|8973.9|8971.5|8971.8|8969.4|8973.9|8971.5|8971.3|8968.9|223
1718006700000|2024-06-10 08:05:00|8971.9|8969.5|8970.3|8967.9|8972|8969.6|8967.7|8965.3|177
1718007000000|2024-06-10 08:10:00|8970.7|8968.3|8969.5|8967.1|8971.9|8969.5|8969.4|8967|147
1718007300000|2024-06-10 08:15:00|8969.6|8967.2|8970.1|8967.7|8971.2|8968.8|8969.4|8967|191
1718007600000|2024-06-10 08:20:00|8970|8967.6|8968.7|8966.3|8970.7|8968.3|8967.8|8965.4|128
1718007900000|2024-06-10 08:25:00|8968.6|8966.2|8970.7|8968.3|8971.1|8968.7|8968.1|8965.7|139
1718008200000|2024-06-10 08:30:00|8970.8|8968.4|8972.3|8969.9|8972.9|8970.5|8970.3|8967.9|141
1718008500000|2024-06-10 08:35:00|8972.2|8969.8|8971|8968.6|8973.2|8970.8|8971|8968.6|118
1718008800000|2024-06-10 08:40:00|8970.9|8968.5|8970.8|8968.4|8971.8|8969.4|8969.9|8967.5|127
1718009100000|2024-06-10 08:45:00|8970.9|8968.5|8971.4|8969|8972.1|8969.7|8969.9|8967.5|133
1718009400000|2024-06-10 08:50:00|8971.5|8969.1|8969.7|8967.3|8971.5|8969.1|8968.9|8966.5|147
1718009700000|2024-06-10 08:55:00|8969.6|8967.2|8970.2|8968.7|8972|8970.3|8969.6|8967.2|117
1718010000000|2024-06-10 09:00:00|8970.3|8968.8|8969.9|8967.5|8971.6|8969.2|8969.1|8966.7|127
1718010300000|2024-06-10 09:05:00|8969.8|8967.4|8970|8967.6|8970.9|8968.5|8969.2|8966.8|119
1718010600000|2024-06-10 09:10:00|8969.9|8967.5|8970.8|8968.4|8971.9|8969.5|8969.9|8967.5|135
1718010900000|2024-06-10 09:15:00|8970.9|8968.5|8969.6|8967.2|8971.1|8968.7|8968.6|8966.5|79
1718011200000|2024-06-10 09:20:00|8969.7|8967.3|8970.6|8968.2|8970.6|8968.2|8968.6|8966.2|80
1718011500000|2024-06-10 09:25:00|8970.5|8968.1|8965.7|8963.3|8970.5|8968.1|8965.2|8962.8|144
1718011800000|2024-06-10 09:30:00|8965.8|8963.4|8966.7|8964.3|8968.2|8965.8|8964.9|8962.5|135
1718012100000|2024-06-10 09:35:00|8966.4|8964|8968.2|8965.8|8969.3|8966.9|8966.2|8963.8|120
1718012400000|2024-06-10 09:40:00|8968.1|8965.7|8969|8966.6|8969.1|8966.7|8967.4|8965|84
1718012700000|2024-06-10 09:45:00|8969.1|8966.7|8970.1|8967.7|8970.5|8968.1|8969.1|8966.7|112
1718013000000|2024-06-10 09:50:00|8970|8967.6|8970.7|8968.3|8971.1|8968.7|8969.6|8967.2|128
1718013300000|2024-06-10 09:55:00|8970.6|8968.2|8969.6|8967.2|8972|8969.6|8969.2|8966.8|115
1718013600000|2024-06-10 10:00:00|8969.7|8967.3|8967.3|8964.9|8970.6|8968.2|8967.3|8964.9|113
1718013900000|2024-06-10 10:05:00|8967.4|8965|8967.2|8964.8|8968|8965.6|8966|8963.6|166
1718014200000|2024-06-10 10:10:00|8967.1|8964.7|8966.2|8963.8|8967.1|8964.7|8963.5|8961.1|137
1718014500000|2024-06-10 10:15:00|8966.3|8963.9|8966.3|8963.9|8966.8|8964.4|8965.2|8962.8|128
1718014800000|2024-06-10 10:20:00|8966.2|8963.8|8968.7|8966.3|8970|8967.6|8966.1|8963.7|148
1718015100000|2024-06-10 10:25:00|8968.8|8966.4|8969.8|8967.4|8971|8968.6|8967.7|8965.3|122
1718015400000|2024-06-10 10:30:00|8969.7|8967.3|8969.9|8967.5|8971.4|8969|8969.3|8966.9|144
1718015700000|2024-06-10 10:35:00|8970|8967.6|8969.2|8966.8|8970.8|8968.4|8968.8|8966.4|144
1718016000000|2024-06-10 10:40:00|8969.1|8966.7|8969.9|8967.5|8970.7|8968.3|8968.8|8966.4|118
1718016300000|2024-06-10 10:45:00|8970.4|8968|8969.2|8966.8|8970.7|8968.3|8969.2|8966.8|87
1718016600000|2024-06-10 10:50:00|8969.4|8967|8967.9|8965.5|8970.1|8967.7|8967.9|8965.5|96
1718016900000|2024-06-10 10:55:00|8968|8965.6|8966.7|8964.3|8968|8965.6|8966.3|8963.9|112
1718017200000|2024-06-10 11:00:00|8966.6|8964.2|8967.1|8964.7|8967.3|8964.9|8965.4|8963|97
1718017500000|2024-06-10 11:05:00|8966.8|8964.4|8965.6|8963.2|8967.6|8965.2|8965.5|8963.1|79
1718017800000|2024-06-10 11:10:00|8965.5|8963.1|8965.8|8963.4|8966.9|8964.5|8964.6|8962.2|108
1718018100000|2024-06-10 11:15:00|8965.7|8963.3|8968.1|8965.7|8968.2|8965.8|8965.4|8963|97
1718018400000|2024-06-10 11:20:00|8968.2|8965.8|8968.1|8965.7|8970.4|8968|8967.3|8964.9|128
1718018700000|2024-06-10 11:25:00|8968|8965.6|8968.5|8966.1|8968.6|8966.2|8966.7|8964.8|68
1718019000000|2024-06-10 11:30:00|8968.6|8966.2|8969.6|8967.2|8970.4|8968|8968|8965.6|133
1718019300000|2024-06-10 11:35:00|8969.8|8967.4|8968|8965.6|8969.8|8967.4|8968|8965.6|82
1718019600000|2024-06-10 11:40:00|8967.9|8965.5|8965.1|8962.7|8967.9|8965.5|8964.9|8962.5|83
1718019900000|2024-06-10 11:45:00|8965|8962.6|8962.8|8960.4|8965.3|8962.9|8962.1|8959.7|101
1718020200000|2024-06-10 11:50:00|8962.9|8960.5|8961.5|8959.1|8965.7|8963.3|8961.5|8959.1|132
1718020500000|2024-06-10 11:55:00|8961.6|8959.2|8961.7|8959.3|8961.9|8959.5|8960.1|8957.7|146
1718020800000|2024-06-10 12:00:00|8961.4|8959|8961.1|8958.7|8961.7|8959.3|8958.7|8956.3|178
1718021100000|2024-06-10 12:05:00|8961.2|8958.8|8961.2|8958.8|8963|8960.6|8960|8958.2|176
1718021400000|2024-06-10 12:10:00|8961.3|8958.9|8957.2|8954.8|8961.8|8959.4|8957|8954.6|178
1718021700000|2024-06-10 12:15:00|8957.1|8954.7|8957.5|8955.1|8957.8|8956.1|8955.5|8953.8|164
1718022000000|2024-06-10 12:20:00|8957.6|8955.2|8958.1|8955.7|8958.4|8956|8955.6|8953.3|246
1718022300000|2024-06-10 12:25:00|8958|8955.6|8962.4|8960|8962.5|8960.1|8958|8955.6|203
1718022600000|2024-06-10 12:30:00|8962.5|8960.1|8961.2|8959.7|8964|8962.2|8961.1|8959.6|205
1718022900000|2024-06-10 12:35:00|8961.3|8959.8|8964.1|8962.6|8965|8963.5|8961.1|8959.6|174
1718023200000|2024-06-10 12:40:00|8964.2|8962.7|8965.2|8963.7|8966.8|8964.8|8963.9|8962.4|134
1718023500000|2024-06-10 12:45:00|8965.1|8963.6|8965.6|8964.1|8966.7|8964.6|8963.5|8962|155
1718023800000|2024-06-10 12:50:00|8965.8|8964.3|8968.4|8966.9|8969.3|8967.4|8965.8|8964.3|93
1718024100000|2024-06-10 12:55:00|8968.5|8967|8969.1|8967.6|8969.6|8967.7|8967.5|8966|177
1718024400000|2024-06-10 13:00:00|8969.2|8967.7|8966.3|8963.9|8970.5|8968.6|8966.3|8963.9|171
1718024700000|2024-06-10 13:05:00|8965.9|8964.4|8964|8961.6|8966.4|8964.4|8963.5|8961.1|209
1718025000000|2024-06-10 13:10:00|8964.1|8961.7|8964|8961.6|8964.4|8962.6|8963.2|8960.8|141
1718025300000|2024-06-10 13:15:00|8963.8|8961.4|8964.1|8961.7|8964.2|8962|8961.2|8959.2|131
1718025600000|2024-06-10 13:20:00|8964|8961.6|8965.5|8964|8965.9|8964|8962.8|8960.8|205
1718025900000|2024-06-10 13:25:00|8965.7|8964.2|8966.5|8965|8968.8|8966.7|8965.1|8963.1|180
1718026200000|2024-06-10 13:30:00|8966.4|8964.9|8970.2|8968.7|8970.3|8968.8|8966.4|8964.7|218
1718026500000|2024-06-10 13:35:00|8970.3|8968.8|8968.3|8966.8|8970.3|8968.8|8966.3|8964.4|255
1718026800000|2024-06-10 13:40:00|8968.4|8966.9|8967|8964.6|8969.3|8967.4|8966.5|8964.4|220
1718027100000|2024-06-10 13:45:00|8966.9|8964.5|8966.2|8964.7|8967.3|8965.3|8965.4|8963.6|167
1718027400000|2024-06-10 13:50:00|8966.3|8964.8|8965.8|8964.3|8967.4|8965.9|8965.5|8964|177
1718027700000|2024-06-10 13:55:00|8965.7|8964.2|8968.2|8966.7|8969|8967.4|8965.1|8963.6|206
1718028000000|2024-06-10 14:00:00|8968.1|8966.6|8970.4|8968|8970.7|8968.3|8967.5|8966|187
1718028300000|2024-06-10 14:05:00|8970.5|8968.1|8970.8|8969.3|8972.2|8970.7|8970|8967.9|147
1718028600000|2024-06-10 14:10:00|8970.9|8969.4|8970.9|8968.5|8972|8970.4|8970|8968.1|123
1718028900000|2024-06-10 14:15:00|8971|8968.6|8970.9|8969.4|8972.6|8970.9|8970|8968.1|119
1718029200000|2024-06-10 14:20:00|8971|8969.5|8970.1|8968.6|8972.4|8970.5|8969.9|8968.1|144
1718029500000|2024-06-10 14:25:00|8970.2|8968.7|8970|8968.5|8971.9|8970.4|8969.9|8968.1|132
1718029800000|2024-06-10 14:30:00|8970.1|8968.6|8970.9|8968.5|8972.9|8971.3|8970|8968.5|176
1718030100000|2024-06-10 14:35:00|8970.8|8968.4|8971.6|8969.2|8971.7|8969.9|8969.1|8967.6|154
1718030400000|2024-06-10 14:40:00|8971.2|8969.7|8974.2|8972.7|8975|8973.2|8970.6|8968.9|183
1718030700000|2024-06-10 14:45:00|8974.3|8972.8|8974|8971.6|8974.5|8973|8971.8|8970|210
1718031000000|2024-06-10 14:50:00|8974.1|8971.7|8971.6|8970.1|8976.4|8974.4|8971.6|8970|268
1718031300000|2024-06-10 14:55:00|8971.7|8970.2|8972.2|8970.7|8974.6|8972.7|8970.9|8969|254
1718031600000|2024-06-10 15:00:00|8972.1|8970.6|8975.2|8973.7|8975.5|8974|8972.1|8970.6|226
1718031900000|2024-06-10 15:05:00|8975.4|8973.9|8974.4|8972.9|8975.5|8974|8973.6|8972.1|146
1718032200000|2024-06-10 15:10:00|8974.5|8973|8973.2|8971.7|8974.8|8973.3|8972.7|8971.2|134
1718032500000|2024-06-10 15:15:00|8973|8971.5|8972.7|8971.2|8973.5|8972|8971.9|8969.7|146
1718032800000|2024-06-10 15:20:00|8972.8|8971.3|8974.3|8972.8|8975.1|8973.4|8972.3|8970.6|129
1718033100000|2024-06-10 15:25:00|8974.2|8972.7|8974.3|8972.8|8975|8973.4|8973.5|8971.6|115
1718033400000|2024-06-10 15:30:00|8974.4|8972.9|8973.3|8971.8|8975|8973.4|8972.9|8971.4|101
1718033700000|2024-06-10 15:35:00|8973.5|8972|8973|8971.5|8974.1|8972.6|8972.7|8970.9|97
1718034000000|2024-06-10 15:40:00|8972.9|8971.4|8971.1|8969.6|8973.4|8971.5|8971.1|8969.3|89
1718034300000|2024-06-10 15:45:00|8971.3|8968.9|8969|8967.5|8971.4|8969.6|8967.9|8966.4|121
1718034600000|2024-06-10 15:50:00|8969.1|8967.6|8969.2|8966.8|8970|8968|8968.5|8966.4|77
1718034900000|2024-06-10 15:55:00|8969.1|8966.7|8968.6|8967.1|8969.4|8967.8|8968|8966.2|95
1718035200000|2024-06-10 16:00:00|8968.7|8967.2|8970.7|8969.2|8970.8|8969.2|8967.1|8965.6|146
1718035500000|2024-06-10 16:05:00|8970.5|8969|8968.3|8966.8|8970.8|8969.3|8967.7|8966.2|100
1718035800000|2024-06-10 16:10:00|8968.2|8966.7|8966.6|8964.2|8968.9|8967.1|8966.6|8964.2|119
1718036100000|2024-06-10 16:15:00|8966.5|8964.1|8965.5|8964|8966.5|8964.4|8963.7|8961.6|172
1718036400000|2024-06-10 16:20:00|8965.7|8963.3|8964.7|8963.2|8966|8964.1|8964.7|8962.8|128
1718036700000|2024-06-10 16:25:00|8965.2|8962.8|8965.4|8963.9|8965.6|8963.9|8963.5|8962|93
1718037000000|2024-06-10 16:30:00|8966|8963.6|8967.9|8965.5|8967.9|8965.9|8965.6|8963.6|112
1718037300000|2024-06-10 16:35:00|8967.4|8965.9|8967.2|8964.8|8969.1|8967.2|8966.7|8964.8|121
1718037600000|2024-06-10 16:40:00|8967.3|8964.9|8967|8964.6|8967.4|8965.3|8965.6|8963.5|143
1718037900000|2024-06-10 16:45:00|8967.2|8964.8|8968.4|8966|8968.6|8966.7|8967.1|8964.8|122
1718038200000|2024-06-10 16:50:00|8968.3|8965.9|8970|8967.6|8970.9|8969|8967.6|8965.7|121
1718038500000|2024-06-10 16:55:00|8970.1|8967.7|8968.7|8967.2|8970.5|8968.5|8968.2|8966.4|116
1718038800000|2024-06-10 17:00:00|8968.9|8966.5|8969|8967.5|8970.3|8968.4|8968.1|8966.2|187
1718039100000|2024-06-10 17:05:00|8968.9|8967.4|8968.9|8966.5|8969.4|8967.6|8966.6|8964.4|137
1718039400000|2024-06-10 17:10:00|8968.8|8966.4|8968.6|8967.1|8969.9|8967.7|8968.2|8966.1|158
1718039700000|2024-06-10 17:15:00|8968.5|8967|8967.7|8965.3|8969.2|8967.2|8967.1|8965|136
1718040000000|2024-06-10 17:20:00|8967.8|8965.4|8967|8965.5|8968.1|8966.2|8966.5|8964.5|120
1718040300000|2024-06-10 17:25:00|8966.9|8965.4|8963.8|8962.3|8967.2|8965.4|8963.6|8961.6|155
1718040600000|2024-06-10 17:30:00|8963.9|8962.4|8964.7|8962.3|8965.4|8963.5|8963.7|8961.9|108
1718040900000|2024-06-10 17:35:00|8964.8|8962.4|8964.5|8962.1|8965.2|8963.2|8964.4|8962.1|52
1718041200000|2024-06-10 17:40:00|8964.6|8962.2|8965.5|8963.1|8965.6|8963.2|8964.2|8962.1|43
1718041500000|2024-06-10 17:45:00|8965.6|8963.2|8964.1|8961.7|8965.8|8963.8|8963.6|8961.5|73
1718041800000|2024-06-10 17:50:00|8964.2|8961.8|8963.7|8961.3|8964.8|8962.5|8963.4|8961.3|80
1718042100000|2024-06-10 17:55:00|8963.6|8961.2|8964.9|8962.5|8964.9|8962.9|8963.1|8961.1|49
1718042400000|2024-06-10 18:00:00|8964.8|8962.4|8965.1|8962.7|8965.9|8964|8964.6|8962.4|81
1718042700000|2024-06-10 18:05:00|8965|8962.6|8963.1|8960.7|8965.5|8963.5|8962.7|8960.7|77
1718043000000|2024-06-10 18:10:00|8963.2|8960.8|8963.9|8962.4|8965.2|8963|8963|8960.8|72
1718043300000|2024-06-10 18:15:00|8964.5|8962.1|8965.1|8962.7|8965.5|8963.6|8964.3|8962.1|48
1718043600000|2024-06-10 18:20:00|8965.2|8962.8|8964.3|8962.8|8965.3|8963|8964.2|8962|61
1718043900000|2024-06-10 18:25:00|8964.6|8963.1|8965.1|8962.7|8965.5|8963.4|8964.2|8962.7|52
1718044200000|2024-06-10 18:30:00|8965|8962.6|8965.2|8962.8|8965.7|8963.7|8964.8|8962.6|62
1718044500000|2024-06-10 18:35:00|8965.3|8962.9|8964.8|8962.4|8965.6|8963.7|8964.7|8962.4|63
1718044800000|2024-06-10 18:40:00|8964.7|8962.3|8963.6|8961.2|8965.3|8962.9|8963.6|8961.2|67
1718045100000|2024-06-10 18:45:00|8963.5|8961.1|8964.2|8961.8|8964.8|8962.8|8963.5|8961.1|51
1718045400000|2024-06-10 18:50:00|8964.3|8961.9|8965.5|8963.1|8965.5|8963.1|8963.4|8961.3|68
1718045700000|2024-06-10 18:55:00|8965.6|8963.2|8967|8964.6|8967|8965.1|8965|8962.9|115
1718046000000|2024-06-10 19:00:00|8966.5|8965|8966.9|8964.5|8967.9|8966|8965.9|8964.3|76
1718046300000|2024-06-10 19:05:00|8966.8|8964.4|8967.8|8965.4|8967.9|8966|8965.9|8963.9|66
1718046600000|2024-06-10 19:10:00|8967.7|8965.3|8966.7|8964.3|8967.7|8965.4|8966|8964|71
1718046900000|2024-06-10 19:15:00|8966.6|8964.2|8966.6|8964.2|8967.1|8965.2|8966.4|8964|56
1718047200000|2024-06-10 19:20:00|8966.5|8964.1|8966.9|8964.5|8967.4|8965|8966.4|8964|44
1718047500000|2024-06-10 19:25:00|8967|8964.6|8966.7|8964.3|8967.1|8964.9|8966|8964.1|41
1718047800000|2024-06-10 19:30:00|8966.9|8964.5|8967.1|8964.7|8967.1|8964.7|8966.5|8964.1|43
1718048100000|2024-06-10 19:35:00|8967|8964.6|8966.8|8964.4|8967.3|8965.3|8966.7|8964.3|37
1718048400000|2024-06-10 19:40:00|8966.7|8964.3|8966.9|8964.5|8967.1|8964.9|8966.4|8964.1|31
1718048700000|2024-06-10 19:45:00|8966.8|8964.4|8966.9|8964.5|8967|8964.6|8966.5|8964.1|27
1718049000000|2024-06-10 19:50:00|8967|8964.6|8967.9|8965.5|8968|8965.6|8966.8|8964.4|34
1718049300000|2024-06-10 19:55:00|8967.8|8965.4|8967.9|8965.5|8968.5|8966.4|8967.4|8965|50
1718049600000|2024-06-10 20:00:00|8968|8965.6|8967.2|8964.8|8968.3|8965.9|8967.2|8964.8|31
1718049900000|2024-06-10 20:05:00|8967.3|8964.9|8967.1|8964.7|8967.5|8965.1|8967.1|8964.7|25
1718050200000|2024-06-10 20:10:00|8967|8964.6|8966.3|8963.9|8967|8964.6|8966.3|8963.9|33
1718050500000|2024-06-10 20:15:00|8966.4|8964|8967|8964.6|8967|8964.6|8966.2|8963.8|24
1718050800000|2024-06-10 20:20:00|8966.9|8964.5|8966.5|8964.1|8966.9|8964.5|8966.3|8963.9|12
1718051100000|2024-06-10 20:25:00|8966.4|8964|8966.7|8964.3|8966.9|8964.5|8966.3|8963.9|34
1718051400000|2024-06-10 20:30:00|8966.6|8964.2|8966.4|8964|8966.7|8964.3|8966.4|8964|15
1718051700000|2024-06-10 20:35:00|8966.5|8964.1|8966.8|8964.4|8966.8|8964.4|8966.5|8964.1|12
1718052000000|2024-06-10 20:40:00|8966.9|8964.5|8966.8|8964.4|8966.9|8964.5|8966.8|8964.4|6
1718052300000|2024-06-10 20:45:00|8966.7|8964.3|8966.1|8963.7|8966.7|8964.3|8966.1|8963.7|26
1718052600000|2024-06-10 20:50:00|8966|8963.6|8966.8|8964.4|8967|8964.6|8966|8963.6|37
1718052900000|2024-06-10 20:55:00|8967.6|8963.7|8967.6|8963.4|8967.9|8963.8|8967|8963.1|72
1718053200000|2024-06-10 21:00:00|8968.8|8962.3|8968.9|8962.4|8968.9|8962.4|8968.8|8962.3|2
1718053800000|2024-06-10 21:10:00|8966.1|8959.6|8967.8|8961.3|8968.2|8961.7|8966.1|8959.6|32
1718054100000|2024-06-10 21:15:00|8967.4|8960.9|8969.6|8963.1|8970.1|8963.6|8967.3|8960.8|36
1718054400000|2024-06-10 21:20:00|8966.4|8959.9|8967.3|8960.8|8968|8961.5|8966.2|8959.7|21
1718054700000|2024-06-10 21:25:00|8967.2|8960.7|8965.6|8959.1|8967.2|8960.7|8965.1|8958.6|38
1718055000000|2024-06-10 21:30:00|8965.7|8959.2|8964.9|8958.4|8966.6|8960.1|8964.9|8958.4|68
1718055300000|2024-06-10 21:35:00|8964.6|8958.1|8965.6|8959.1|8966|8959.5|8964.6|8958.1|37
1718055600000|2024-06-10 21:40:00|8965.7|8959.2|8967.1|8960.6|8967.2|8960.7|8965.2|8958.7|139
1718055900000|2024-06-10 21:45:00|8967.2|8960.7|8966.5|8960|8969.1|8962.6|8964.5|8958|300
1718056200000|2024-06-10 21:50:00|8966.6|8960.1|8965.9|8959.4|8968.4|8961.9|8965|8958.5|138
1718056500000|2024-06-10 21:55:00|8969.6|8963.1|8961.8|8955.3|8970.5|8964|8961.8|8955.3|59
1718056800000|2024-06-10 22:00:00|8961|8954.5|8965.7|8961.8|8967.9|8962|8961|8954.5|103
1718057100000|2024-06-10 22:05:00|8964.9|8962.5|8965|8962.6|8965|8962.6|8964.6|8962.2|21
1718057400000|2024-06-10 22:10:00|8964.9|8962.5|8964.7|8962.3|8965.4|8963|8964.5|8962.1|30
1718057700000|2024-06-10 22:15:00|8964.8|8962.4|8965.8|8963.4|8965.8|8963.4|8964.6|8962.2|45
1718058000000|2024-06-10 22:20:00|8966.1|8963.7|8965.3|8962.9|8966.2|8964.2|8965.2|8962.8|59
1718058300000|2024-06-10 22:25:00|8965.5|8963.1|8965.7|8963.3|8965.9|8963.5|8965.5|8963.1|20
1718058600000|2024-06-10 22:30:00|8965.9|8963.5|8966.4|8964|8966.5|8964.4|8965.7|8963.3|50
1718058900000|2024-06-10 22:35:00|8966|8964.5|8966.7|8964.3|8966.9|8964.8|8966|8964|24
1718059200000|2024-06-10 22:40:00|8966.8|8964.4|8966.9|8964.5|8967|8964.6|8966.5|8964.1|30
1718059500000|2024-06-10 22:45:00|8966.8|8964.4|8966.7|8964.3|8967|8965|8966.5|8964.2|43
1718059800000|2024-06-10 22:50:00|8966.8|8964.4|8966.9|8964.5|8966.9|8964.6|8966|8964|29
1718060100000|2024-06-10 22:55:00|8966.8|8964.4|8967.1|8964.7|8967.1|8965.2|8966.4|8964.4|22
1718060400000|2024-06-10 23:00:00|8967.2|8964.8|8967.4|8965|8967.9|8965.5|8967|8964.6|40
1718060700000|2024-06-10 23:05:00|8967.3|8964.9|8966|8963.6|8967.7|8965.5|8966|8963.6|51
1718061000000|2024-06-10 23:10:00|8966.1|8963.7|8966.5|8964.1|8966.8|8964.4|8965.7|8963.3|66
1718061300000|2024-06-10 23:15:00|8966.4|8964|8966.8|8964.4|8967.1|8964.7|8966.3|8963.9|60
1718061600000|2024-06-10 23:20:00|8966.9|8964.5|8967.3|8964.9|8967.6|8965.6|8966.5|8964.2|43
1718061900000|2024-06-10 23:25:00|8967.4|8965|8967.9|8965.5|8968|8965.6|8967.3|8964.9|22
1718062200000|2024-06-10 23:30:00|8967.8|8965.4|8967.4|8965|8967.9|8966|8967.1|8965|38
1718062500000|2024-06-10 23:35:00|8967.3|8964.9|8967.3|8965.8|8967.8|8966|8966.8|8964.9|31
1718062800000|2024-06-10 23:40:00|8967.2|8965.7|8967.6|8966.1|8968.2|8966.4|8967.2|8965.6|18
1718063100000|2024-06-10 23:45:00|8967.5|8966|8967.3|8965.8|8967.9|8966|8967.1|8965.3|34
1718063400000|2024-06-10 23:50:00|8967.4|8965.9|8968|8965.6|8968.1|8966.1|8966.9|8965.4|41
1718063700000|2024-06-10 23:55:00|8968.1|8965.7|8967.2|8964.8|8968.1|8966.1|8966.7|8964.8|54
1718064000000|2024-06-11 00:00:00|8967.1|8964.7|8968.7|8967.2|8968.8|8967.3|8966.5|8964.4|64
1718064300000|2024-06-11 00:05:00|8968.6|8967.1|8970.8|8968.4|8971.5|8969.3|8968.4|8966.6|69
1718064600000|2024-06-11 00:10:00|8970.7|8968.3|8971.2|8968.8|8971.6|8969.4|8970.3|8968.3|113
1718064900000|2024-06-11 00:15:00|8971.5|8969.1|8970.4|8968|8971.5|8969.1|8969.9|8967.9|62
1718065200000|2024-06-11 00:20:00|8970.3|8967.9|8970.2|8968.7|8971|8968.8|8969.2|8967.2|51
1718065500000|2024-06-11 00:25:00|8970.1|8968.6|8971|8969.5|8971.4|8969.6|8970|8968|57
1718065800000|2024-06-11 00:30:00|8971.1|8969.6|8971.3|8969.8|8971.8|8970|8970.4|8968.3|102
1718066100000|2024-06-11 00:35:00|8971.4|8969.9|8971.5|8969.1|8971.8|8970|8970.7|8968.9|59
1718066400000|2024-06-11 00:40:00|8971.1|8969.6|8970.9|8969.4|8971.9|8969.7|8970.8|8968.8|50
1718066700000|2024-06-11 00:45:00|8970.8|8969.3|8970.4|8968.9|8972|8970.1|8970.3|8968.8|73
1718067000000|2024-06-11 00:50:00|8970.2|8968.7|8971.7|8969.3|8971.8|8969.5|8969.9|8968|74
1718067300000|2024-06-11 00:55:00|8971.6|8970.1|8970.9|8968.5|8972.1|8970.3|8970.8|8968.4|40
1718067600000|2024-06-11 01:00:00|8971|8968.6|8971.1|8969.6|8972|8970|8970.2|8968.6|73
1718067900000|2024-06-11 01:05:00|8971|8969.5|8971.1|8969.6|8971.7|8969.9|8970.5|8969|60
1718068200000|2024-06-11 01:10:00|8971.4|8969.9|8970.7|8968.3|8972|8970|8970.6|8968.2|57
1718068500000|2024-06-11 01:15:00|8970.6|8968.2|8969.5|8967.1|8971.3|8969.3|8969.5|8967.1|72
1718068800000|2024-06-11 01:20:00|8969.4|8967|8969.2|8966.8|8969.6|8967.2|8968.8|8966.4|64
1718069100000|2024-06-11 01:25:00|8969.1|8966.7|8969.5|8967.1|8970|8967.6|8968.7|8966.3|72
1718069400000|2024-06-11 01:30:00|8969.7|8967.3|8969.6|8967.2|8970.7|8968.3|8969.2|8966.8|112
1718069700000|2024-06-11 01:35:00|8969.7|8967.3|8968.4|8966|8969.9|8967.5|8968.3|8965.9|61
1718070000000|2024-06-11 01:40:00|8968.3|8965.9|8968|8965.6|8968.7|8966.3|8967.8|8965.4|70
1718070300000|2024-06-11 01:45:00|8968.1|8965.7|8967.5|8965.1|8968.2|8966|8966.5|8964.5|53
1718070600000|2024-06-11 01:50:00|8967.4|8965|8968.9|8966.5|8968.9|8966.8|8967.2|8964.8|77
1718070900000|2024-06-11 01:55:00|8968.8|8966.4|8968.7|8966.3|8969.2|8967.2|8968.3|8965.9|92
1718071200000|2024-06-11 02:00:00|8968.8|8966.4|8969.6|8967.2|8969.9|8967.7|8968.6|8966.2|73
1718071500000|2024-06-11 02:05:00|8969.5|8967.1|8968.8|8966.4|8969.5|8967.7|8968.3|8966.2|82
1718071800000|2024-06-11 02:10:00|8968.4|8966.9|8968.8|8966.4|8969|8967|8967.9|8966.2|87
1718072100000|2024-06-11 02:15:00|8968.4|8966.9|8968.2|8965.8|8969|8967.1|8967.4|8965.8|53
1718072400000|2024-06-11 02:20:00|8968.3|8965.9|8967.6|8966.1|8968.3|8966.4|8967.1|8965.6|39
1718072700000|2024-06-11 02:25:00|8967.5|8966|8967.7|8966.2|8967.7|8966.2|8967.1|8965.6|34
1718073000000|2024-06-11 02:30:00|8967.8|8966.3|8967.8|8965.4|8969.2|8966.9|8967.4|8965.4|69
1718073300000|2024-06-11 02:35:00|8967.7|8965.3|8967.1|8965.6|8967.9|8966.2|8967|8965|61
1718073600000|2024-06-11 02:40:00|8967|8965.5|8967.6|8966.1|8968.1|8966.2|8966.8|8965.3|82
1718073900000|2024-06-11 02:45:00|8967.5|8966|8968.6|8966.2|8969.1|8967.1|8967.5|8966|53
1718074200000|2024-06-11 02:50:00|8968.8|8966.4|8968.9|8966.5|8969.2|8967.2|8968.1|8966.3|65
1718074500000|2024-06-11 02:55:00|8969|8966.6|8969.5|8967.1|8969.7|8967.6|8968.4|8966.3|60
1718074800000|2024-06-11 03:00:00|8968.9|8967.4|8968.4|8966.9|8969.7|8967.9|8968.3|8966.6|45
1718075100000|2024-06-11 03:05:00|8968.3|8966.8|8968.6|8967.1|8969|8967.5|8968.1|8966.2|53
1718075400000|2024-06-11 03:10:00|8968.5|8967|8967.9|8966.4|8968.7|8967|8967.8|8965.9|43
1718075700000|2024-06-11 03:15:00|8968|8966.5|8968.3|8966.8|8968.7|8966.8|8967.9|8966.1|38
1718076000000|2024-06-11 03:20:00|8968.4|8966.9|8968.6|8967.1|8968.9|8967.4|8968.1|8966.3|57
1718076300000|2024-06-11 03:25:00|8968.7|8967.2|8968.5|8967|8968.8|8967.3|8968.1|8966.1|74
1718076600000|2024-06-11 03:30:00|8968.6|8967.1|8968.6|8966.2|8969.6|8967.2|8968.2|8966.2|56
1718076900000|2024-06-11 03:35:00|8968.7|8966.3|8968.5|8966.1|8969.1|8967.1|8967.8|8965.8|45
1718077200000|2024-06-11 03:40:00|8968.1|8966.6|8968.5|8966.1|8968.9|8967.2|8968|8965.9|47
1718077500000|2024-06-11 03:45:00|8968.2|8966.7|8967.5|8966|8968.4|8966.8|8967.3|8965.2|36
1718077800000|2024-06-11 03:50:00|8967.6|8966.1|8967.4|8965.9|8968|8966.3|8967.4|8965.4|25
1718078100000|2024-06-11 03:55:00|8967.5|8966|8967.8|8965.4|8967.8|8966|8967.1|8965.1|25
1718078400000|2024-06-11 04:00:00|8967.9|8965.5|8967.3|8965.8|8968.3|8966.4|8967.1|8965.3|34
1718078700000|2024-06-11 04:05:00|8967.2|8965.7|8967.3|8965.8|8967.7|8965.9|8967.1|8965.3|46
1718079000000|2024-06-11 04:10:00|8967.2|8965.7|8966.5|8965|8967.8|8965.7|8966.4|8964.9|50
1718079300000|2024-06-11 04:15:00|8966.6|8965.1|8965.8|8964.3|8966.6|8965.1|8965.6|8963.8|32
1718079600000|2024-06-11 04:20:00|8966.2|8963.8|8966.2|8963.8|8966.3|8964.3|8965.3|8963.6|51
1718079900000|2024-06-11 04:25:00|8966.3|8963.9|8966.3|8964.8|8967|8965|8965.7|8963.7|34
1718080200000|2024-06-11 04:30:00|8966.4|8964.9|8966.6|8965.1|8967|8965.5|8966.2|8964.2|33
1718080500000|2024-06-11 04:35:00|8966.7|8965.2|8967.1|8965.6|8967.3|8965.8|8966.7|8965.2|27
1718080800000|2024-06-11 04:40:00|8967.2|8965.7|8967.2|8965.7|8967.5|8965.7|8966.8|8965|50
1718081100000|2024-06-11 04:45:00|8967.1|8965.6|8967.2|8965.7|8967.8|8965.9|8966.8|8965.3|33
1718081400000|2024-06-11 04:50:00|8967.3|8965.8|8967|8965.5|8967.5|8965.8|8966.9|8964.9|48
1718081700000|2024-06-11 04:55:00|8966.9|8965.4|8967.7|8965.3|8967.9|8966|8966.4|8964.7|47
1718082000000|2024-06-11 05:00:00|8967.8|8965.4|8966.5|8965|8967.8|8966|8966.3|8964.8|75
1718082300000|2024-06-11 05:05:00|8966.4|8964.9|8966.4|8964.9|8967.8|8966|8966.4|8964.8|50
1718082600000|2024-06-11 05:10:00|8966.6|8964.2|8966.3|8964.8|8966.8|8964.9|8966.1|8964.1|32
1718082900000|2024-06-11 05:15:00|8966.4|8964.9|8967|8964.6|8967.1|8965.3|8966.1|8964.6|37
1718083200000|2024-06-11 05:20:00|8967.1|8964.7|8967.6|8966.1|8967.7|8966.2|8966.4|8964.2|37
1718083500000|2024-06-11 05:25:00|8967.8|8966.3|8967.7|8966.2|8968.3|8966.6|8967.6|8965.8|43
1718083800000|2024-06-11 05:30:00|8967.8|8966.3|8969.2|8966.8|8969.3|8967.3|8967.7|8965.8|46
1718084100000|2024-06-11 05:35:00|8968.8|8967.3|8968.4|8966.9|8969|8967.5|8968|8966.1|37
1718084400000|2024-06-11 05:40:00|8968.6|8967.1|8967.1|8965.6|8968.6|8967.1|8966.6|8965.1|79
1718084700000|2024-06-11 05:45:00|8967|8965.5|8967.4|8965.9|8967.5|8966|8966.6|8964.8|42
1718085000000|2024-06-11 05:50:00|8967.6|8966.1|8967.1|8965.6|8968|8966.5|8966.8|8965.1|54
1718085300000|2024-06-11 05:55:00|8967|8965.5|8967.8|8965.4|8968.6|8966.7|8966.8|8964.8|77
1718085600000|2024-06-11 06:00:00|8967.6|8965.2|8967.5|8965.1|8968.5|8966.3|8966.8|8964.6|148
1718085900000|2024-06-11 06:05:00|8967.2|8965.7|8964.6|8962.2|8967.7|8966|8964.6|8962.2|127
1718086200000|2024-06-11 06:10:00|8964.7|8962.3|8966|8964.5|8966.9|8965.1|8964.5|8962.2|124
1718086500000|2024-06-11 06:15:00|8965.9|8964.4|8965.7|8964.2|8966.4|8964.6|8965.1|8963.3|70
1718086800000|2024-06-11 06:20:00|8965.9|8964.4|8966.7|8965.2|8966.7|8965.2|8965.6|8964.1|80
1718087100000|2024-06-11 06:25:00|8966.8|8965.3|8965.2|8963.7|8967.4|8965.8|8965.2|8963.7|89
1718087400000|2024-06-11 06:30:00|8965.3|8963.8|8964|8962.5|8965.9|8964.2|8964|8962|100
1718087700000|2024-06-11 06:35:00|8964.1|8962.6|8963|8961.5|8964.8|8963|8961.9|8959.5|115
1718088000000|2024-06-11 06:40:00|8963.1|8961.6|8962.8|8961.3|8964.8|8963.1|8962.7|8961|111
1718088300000|2024-06-11 06:45:00|8962.9|8961.4|8963.3|8961.8|8963.3|8961.8|8961.9|8960.2|119
1718088600000|2024-06-11 06:50:00|8963.2|8961.7|8962.2|8960.7|8964|8961.9|8962.2|8960.7|92
1718088900000|2024-06-11 06:55:00|8962.1|8960.6|8966.1|8963.7|8966.3|8963.9|8962|8960.5|91
1718089200000|2024-06-11 07:00:00|8966.3|8963.9|8962.8|8961.3|8966.6|8965.1|8962.8|8961.3|159
1718089500000|2024-06-11 07:05:00|8963.1|8961.6|8961.7|8959.3|8963.5|8961.9|8960.3|8958.4|150
1718089800000|2024-06-11 07:10:00|8961.8|8959.4|8965.8|8963.4|8966.2|8964.4|8961.3|8959.2|198
1718090100000|2024-06-11 07:15:00|8965.9|8963.5|8966.7|8964.3|8967.5|8965.1|8964.9|8963.2|111
1718090400000|2024-06-11 07:20:00|8967|8964.6|8967.9|8965.5|8968.9|8966.7|8966.5|8964.4|127
1718090700000|2024-06-11 07:25:00|8967.8|8965.4|8968.5|8966.1|8968.6|8966.2|8967.2|8964.8|176
1718091000000|2024-06-11 07:30:00|8968.2|8966.7|8969.8|8967.4|8969.9|8967.8|8967.7|8965.7|118
1718091300000|2024-06-11 07:35:00|8969.7|8967.3|8969.4|8967|8970.3|8967.9|8967.7|8966|124
1718091600000|2024-06-11 07:40:00|8969.5|8967.1|8966.6|8965.1|8969.9|8967.5|8966.4|8964.4|104
1718091900000|2024-06-11 07:45:00|8966.5|8965|8968.7|8966.3|8968.7|8966.3|8966.5|8965|116
1718092200000|2024-06-11 07:50:00|8968.8|8966.4|8969.1|8966.7|8969.6|8967.2|8967.9|8966.1|112
1718092500000|2024-06-11 07:55:00|8969.2|8966.8|8972.3|8969.9|8974.3|8971.9|8969.2|8966.8|155
1718092800000|2024-06-11 08:00:00|8972.2|8969.8|8972.4|8970|8973.6|8971.2|8971|8968.9|148
1718093100000|2024-06-11 08:05:00|8972.5|8970.1|8972.2|8969.8|8972.5|8970.7|8969.3|8967.4|178
1718093400000|2024-06-11 08:10:00|8972.3|8969.9|8971.2|8969.7|8972.7|8970.8|8970.2|8968.2|156
1718093700000|2024-06-11 08:15:00|8971.3|8969.8|8974|8972.5|8974.8|8972.7|8971.3|8969.8|115
1718094000000|2024-06-11 08:20:00|8974.4|8972|8973.3|8971.8|8974.8|8972.5|8971.9|8970.4|118
1718094300000|2024-06-11 08:25:00|8973.4|8971.9|8973.7|8971.3|8974.1|8972.3|8973|8970.6|137
1718094600000|2024-06-11 08:30:00|8973.8|8971.4|8971.3|8968.9|8973.8|8971.4|8971.2|8968.8|72
1718094900000|2024-06-11 08:35:00|8971.4|8969|8970.5|8968.1|8972.4|8970|8970.4|8968|141
1718095200000|2024-06-11 08:40:00|8970.8|8968.4|8969.7|8967.3|8971.4|8969|8968.8|8966.4|101
1718095500000|2024-06-11 08:45:00|8969.9|8967.5|8971.7|8969.3|8972.3|8970.5|8968.7|8966.7|150
1718095800000|2024-06-11 08:50:00|8971.8|8969.4|8972.1|8969.7|8972.4|8970.5|8970.3|8968.2|209
1718096100000|2024-06-11 08:55:00|8972|8969.6|8969.7|8967.3|8972|8969.6|8967.8|8965.4|294
1718096400000|2024-06-11 09:00:00|8969.6|8967.2|8968.2|8966.7|8970|8968|8967.6|8966.1|246
1718096700000|2024-06-11 09:05:00|8968.1|8966.6|8970.2|8968.7|8971.2|8969|8967.7|8965.9|185
1718097000000|2024-06-11 09:10:00|8970.3|8968.8|8970.6|8968.2|8972.6|8970.8|8969.2|8967.7|164
1718097300000|2024-06-11 09:15:00|8970.7|8968.3|8970.9|8968.5|8971.8|8969.7|8970.1|8968.3|127
1718097600000|2024-06-11 09:20:00|8970.8|8968.4|8971.3|8969.8|8971.4|8969.8|8970.1|8968.2|119
1718097900000|2024-06-11 09:25:00|8971.2|8969.7|8971.8|8969.4|8972.4|8970.7|8970.1|8968.6|186
1718098200000|2024-06-11 09:30:00|8971.7|8969.3|8970.4|8968.9|8971.9|8970|8969.4|8967.4|192
1718098500000|2024-06-11 09:35:00|8970.5|8969|8969.9|8968.4|8971.1|8969.4|8969.4|8967.7|131
1718098800000|2024-06-11 09:40:00|8969.8|8968.3|8970.7|8969.2|8971.2|8969.3|8969.7|8967.9|112
1718099100000|2024-06-11 09:45:00|8971|8968.6|8969.1|8966.7|8971.1|8969.1|8968.9|8966.6|160
1718099400000|2024-06-11 09:50:00|8969|8966.6|8969.2|8966.8|8970.7|8968.7|8968.6|8966.4|180
1718099700000|2024-06-11 09:55:00|8969.3|8966.9|8968.9|8967.4|8969.7|8967.7|8968|8965.9|148
1718100000000|2024-06-11 10:00:00|8969|8967.5|8963.7|8961.3|8970.3|8968.3|8963.7|8961.3|221
1718100300000|2024-06-11 10:05:00|8963.5|8962|8962.5|8961|8964.1|8962.6|8961.6|8959.7|193
1718100600000|2024-06-11 10:10:00|8962.7|8961.2|8965.2|8963.7|8965.8|8963.7|8962.7|8960.7|187
1718100900000|2024-06-11 10:15:00|8965.1|8963.6|8965.2|8962.8|8965.7|8963.6|8964.2|8962.1|181
1718101200000|2024-06-11 10:20:00|8965.3|8962.9|8966.2|8964.7|8966.7|8964.7|8963.9|8962|165
1718101500000|2024-06-11 10:25:00|8966.1|8964.6|8968.5|8966.1|8969.1|8966.7|8966.1|8964|180
1718101800000|2024-06-11 10:30:00|8968.6|8966.2|8967.8|8965.4|8969|8966.6|8966.8|8964.8|176
1718102100000|2024-06-11 10:35:00|8968.1|8965.7|8966.7|8965.2|8968.2|8966.2|8966.3|8964.2|103
1718102400000|2024-06-11 10:40:00|8966.6|8965.1|8968.8|8966.4|8968.8|8966.4|8965.9|8964.2|169
1718102700000|2024-06-11 10:45:00|8969|8966.6|8969.6|8967.2|8970.6|8968.2|8968.6|8966.2|126
1718103000000|2024-06-11 10:50:00|8969.5|8967.1|8971.5|8969.1|8971.5|8969.1|8968.9|8966.5|207
1718103300000|2024-06-11 10:55:00|8971.8|8969.4|8969.3|8967.8|8972.2|8970|8969.2|8967.1|183
1718103600000|2024-06-11 11:00:00|8969.7|8967.3|8973.1|8970.7|8973.2|8970.8|8968.9|8966.7|229
1718103900000|2024-06-11 11:05:00|8972.9|8970.5|8972.6|8970.2|8974|8971.7|8971.3|8968.9|181
1718104200000|2024-06-11 11:10:00|8972.7|8970.3|8975.2|8972.8|8975.8|8973.4|8972.2|8969.8|204
1718104500000|2024-06-11 11:15:00|8975.3|8972.9|8972.9|8970.5|8975.3|8973.5|8972.3|8969.9|237
1718104800000|2024-06-11 11:20:00|8972.8|8970.4|8972.6|8970.2|8973.6|8971.2|8972.1|8969.7|121
1718105100000|2024-06-11 11:25:00|8972.4|8970|8969.7|8967.3|8973|8970.6|8969.5|8967.1|189
1718105400000|2024-06-11 11:30:00|8969.8|8967.4|8969.7|8967.3|8971.6|8969.2|8969.4|8967|165
1718105700000|2024-06-11 11:35:00|8969.8|8967.4|8968.8|8966.4|8970.1|8967.7|8968.6|8966.2|152
1718106000000|2024-06-11 11:40:00|8968.9|8966.5|8968.4|8966|8969.8|8967.4|8968.4|8966|165
1718106300000|2024-06-11 11:45:00|8968.3|8965.9|8966.2|8964.7|8968.3|8966.1|8965.8|8963.4|140
1718106600000|2024-06-11 11:50:00|8966.3|8964.8|8969.2|8966.8|8969.6|8967.2|8964.8|8962.4|144
1718106900000|2024-06-11 11:55:00|8969.1|8966.7|8969.5|8967.1|8969.5|8967.4|8966.8|8964.7|192
1718107200000|2024-06-11 12:00:00|8969.4|8967|8967.5|8965.1|8972.6|8970.8|8967.4|8965|297
1718107500000|2024-06-11 12:05:00|8967.4|8965|8968.8|8966.4|8968.8|8966.4|8966.6|8964.6|254
1718107800000|2024-06-11 12:10:00|8968.7|8966.3|8969.7|8967.3|8970.7|8968.3|8968.2|8965.9|252
1718108100000|2024-06-11 12:15:00|8969.3|8967.8|8969.8|8967.4|8970.3|8968.1|8967.5|8965.1|207
1718108400000|2024-06-11 12:20:00|8969.9|8967.5|8970.1|8967.7|8970.7|8968.9|8967.8|8966.3|230
1718108700000|2024-06-11 12:25:00|8970.2|8967.8|8970.7|8968.3|8971.3|8969.2|8968.7|8966.6|218
1718109000000|2024-06-11 12:30:00|8970.6|8968.2|8969.1|8967.6|8971|8969.2|8968.5|8966.5|196
1718109300000|2024-06-11 12:35:00|8969.2|8967.7|8969|8966.6|8971|8969.1|8967|8964.9|206
1718109600000|2024-06-11 12:40:00|8969.1|8966.7|8970.2|8967.8|8970.3|8967.9|8967|8965.3|207
1718109900000|2024-06-11 12:45:00|8970|8967.6|8971.8|8970.3|8972|8970.5|8968.6|8966.8|155
1718110200000|2024-06-11 12:50:00|8971.9|8970.4|8971.3|8969.8|8973.3|8971|8970.5|8968.2|181
1718110500000|2024-06-11 12:55:00|8971.4|8969.9|8972.9|8971.4|8974.2|8972.3|8970.3|8968.6|176
1718110800000|2024-06-11 13:00:00|8972.8|8971.3|8975.7|8973.3|8977.5|8975.2|8972.5|8970.3|224
1718111100000|2024-06-11 13:05:00|8975.8|8973.4|8975.2|8972.8|8975.9|8974.3|8974.4|8972.2|274
1718111400000|2024-06-11 13:10:00|8975|8972.6|8976.4|8974|8976.9|8974.8|8973.1|8971|264
1718111700000|2024-06-11 13:15:00|8976.3|8973.9|8980|8977.6|8980|8978.1|8976.1|8973.7|288
1718112000000|2024-06-11 13:20:00|8980.1|8977.7|8979.1|8976.7|8981.8|8979.9|8978.2|8976.4|252
1718112300000|2024-06-11 13:25:00|8979.2|8976.8|8980.3|8977.9|8980.9|8978.5|8978|8976.2|220
1718112600000|2024-06-11 13:30:00|8980.4|8978|8977.4|8975.9|8980.7|8978.3|8977.1|8974.7|276
1718112900000|2024-06-11 13:35:00|8977.5|8976|8977.4|8975.9|8980.2|8978.1|8977|8974.8|198
1718113200000|2024-06-11 13:40:00|8977.8|8975.4|8977.1|8974.7|8978.2|8976.1|8976.5|8974.3|186
1718113500000|2024-06-11 13:45:00|8977.2|8974.8|8979.6|8977.2|8980.1|8978.2|8976.5|8974.6|273
1718113800000|2024-06-11 13:50:00|8979.5|8977.1|8978.2|8975.8|8980.9|8979.1|8977.5|8975.5|287
1718114100000|2024-06-11 13:55:00|8977.8|8976.3|8978.1|8976.6|8980.4|8978.4|8977.6|8975.5|251
1718114400000|2024-06-11 14:00:00|8978.5|8977|8979.2|8977.7|8980|8978.1|8976.9|8974.7|268
1718114700000|2024-06-11 14:05:00|8979.3|8977.8|8979.9|8978.4|8981.9|8979.6|8978.4|8976.6|248
1718115000000|2024-06-11 14:10:00|8979.8|8978.3|8983.4|8981.9|8984.7|8982.6|8977.7|8975.7|282
1718115300000|2024-06-11 14:15:00|8983.5|8982|8984.5|8983|8984.9|8983.1|8983.4|8981.6|218
1718115600000|2024-06-11 14:20:00|8984.9|8982.5|8985.8|8984.3|8986.3|8984.4|8982.9|8980.7|195
1718115900000|2024-06-11 14:25:00|8985.7|8984.2|8986.7|8985.2|8988.3|8986.5|8985.5|8984|207
1718116200000|2024-06-11 14:30:00|8986.4|8984.9|8987.2|8985.7|8987.9|8986.1|8985.9|8984.1|181
1718116500000|2024-06-11 14:35:00|8986.9|8985.4|8986.3|8983.9|8987.4|8985.7|8985.7|8983.6|171
1718116800000|2024-06-11 14:40:00|8986.2|8983.8|8987.5|8985.1|8987.9|8986|8985.3|8982.9|184
1718117100000|2024-06-11 14:45:00|8987.2|8984.8|8988.2|8986.7|8988.5|8987|8986.4|8984.5|191
1718117400000|2024-06-11 14:50:00|8988.4|8986.9|8988.9|8987.4|8989.9|8988.1|8986.8|8984.7|252
1718117700000|2024-06-11 14:55:00|8989|8987.5|8991.7|8990.2|8993.7|8992.2|8988.8|8987.3|202
1718118000000|2024-06-11 15:00:00|8991.8|8990.3|8993.1|8991.6|8993.2|8991.7|8989.3|8987.8|205
1718118300000|2024-06-11 15:05:00|8992.9|8991.4|8993.2|8991.7|8994|8992|8991.5|8989.6|164
1718118600000|2024-06-11 15:10:00|8992.8|8991.3|8992.3|8989.9|8994.1|8992.6|8991.3|8989.8|172
1718118900000|2024-06-11 15:15:00|8991.8|8990.3|8989.5|8988|8992.3|8990.3|8989.2|8987.3|166
1718119200000|2024-06-11 15:20:00|8989.4|8987.9|8988.9|8987.4|8990.4|8988.9|8988.9|8987.1|127
1718119500000|2024-06-11 15:25:00|8988.8|8987.3|8989.6|8987.2|8990.9|8989|8988.2|8986.3|134
1718119800000|2024-06-11 15:30:00|8989.5|8987.1|8988.1|8986.6|8990|8987.7|8987|8985.2|133
1718120100000|2024-06-11 15:35:00|8987.9|8986.4|8988.4|8986|8990|8988.3|8987.7|8985.9|117
1718120400000|2024-06-11 15:40:00|8988.5|8986.1|8988.4|8986.9|8989|8987.2|8985.9|8983.9|145
1718120700000|2024-06-11 15:45:00|8988.8|8986.4|8989.3|8986.9|8989.4|8987.4|8987|8984.7|128
1718121000000|2024-06-11 15:50:00|8987.6|8986.1|8989.6|8988.1|8990.4|8988.6|8987.6|8985.6|127
1718121300000|2024-06-11 15:55:00|8989.7|8988.2|8988.6|8987.1|8990.4|8988.6|8988|8985.8|125
1718121600000|2024-06-11 16:00:00|8988.5|8987|8988.5|8987|8989.3|8987.5|8988|8986.1|117
1718121900000|2024-06-11 16:05:00|8988.6|8987.1|8987.2|8985.7|8988.6|8987.1|8986.5|8985|84
1718122200000|2024-06-11 16:10:00|8987.3|8985.8|8986.9|8985.4|8987.4|8985.9|8986.2|8984.2|76
1718122500000|2024-06-11 16:15:00|8987.1|8985.6|8987.4|8985.9|8988.3|8986.4|8986.7|8984.7|60
1718122800000|2024-06-11 16:20:00|8987.3|8985.8|8988.3|8986.8|8988.4|8986.9|8987|8985.1|66
1718123100000|2024-06-11 16:25:00|8988.2|8986.7|8987.3|8985.8|8989|8986.8|8986.9|8985.2|70
1718123400000|2024-06-11 16:30:00|8987.4|8985.9|8988.7|8986.3|8988.7|8986.9|8987.2|8985.3|107
1718123700000|2024-06-11 16:35:00|8988.6|8986.2|8986.6|8985.1|8988.7|8986.5|8986.4|8984.9|73
1718124000000|2024-06-11 16:40:00|8986.8|8985.3|8986.8|8985.3|8987.9|8986.4|8986.5|8984.7|61
1718124300000|2024-06-11 16:45:00|8986.7|8985.2|8986.5|8985|8987.3|8985.4|8985.8|8983.9|69
1718124600000|2024-06-11 16:50:00|8986.6|8985.1|8985.2|8983.7|8986.7|8985.2|8984.7|8982.6|67
1718124900000|2024-06-11 16:55:00|8985.7|8983.3|8985.4|8983.9|8986.1|8984|8985.2|8983|64
1718125200000|2024-06-11 17:00:00|8985.9|8983.5|8981.6|8979.2|8986.6|8984.9|8980.3|8977.9|310
1718125500000|2024-06-11 17:05:00|8981.5|8979.1|8979.8|8978.3|8981.6|8979.2|8978.1|8975.7|227
1718125800000|2024-06-11 17:10:00|8979.6|8978.1|8981.1|8979.6|8981.3|8979.8|8979.6|8977.8|130
1718126100000|2024-06-11 17:15:00|8981.2|8979.7|8981.8|8980.3|8982.7|8980.9|8980.9|8979.2|131
1718126400000|2024-06-11 17:20:00|8982.3|8979.9|8980|8978.5|8982.3|8979.9|8979.6|8977.9|93
1718126700000|2024-06-11 17:25:00|8979.9|8978.4|8980|8978.5|8981.2|8979.7|8979.4|8977.6|105
1718127000000|2024-06-11 17:30:00|8980.6|8978.2|8980|8978.5|8981.2|8979.3|8980|8978.2|73
1718127300000|2024-06-11 17:35:00|8980.2|8978.7|8977.7|8976.2|8980.2|8978.7|8977.7|8976.2|61
1718127600000|2024-06-11 17:40:00|8977.6|8976.1|8978.5|8976.1|8979|8976.6|8977.2|8975.3|63
1718127900000|2024-06-11 17:45:00|8978.7|8976.3|8977.3|8974.9|8978.7|8976.3|8977|8974.6|83
1718128200000|2024-06-11 17:50:00|8977.4|8975|8977.6|8976.1|8978.4|8976.4|8977.1|8974.9|76
1718128500000|2024-06-11 17:55:00|8977.5|8976|8975.6|8973.2|8978.1|8976.1|8974.8|8972.6|133
1718128800000|2024-06-11 18:00:00|8975.7|8973.3|8975.4|8973|8977.1|8975.2|8975|8972.8|96
1718129100000|2024-06-11 18:05:00|8975.5|8973.1|8976.5|8974.1|8976.8|8974.7|8975.1|8972.7|107
1718129400000|2024-06-11 18:10:00|8976|8974.5|8975.9|8973.5|8976.5|8974.5|8974.7|8972.3|92
1718129700000|2024-06-11 18:15:00|8976|8973.6|8975|8972.6|8976.1|8973.9|8974.8|8972.4|88
1718130000000|2024-06-11 18:20:00|8975.1|8972.7|8975.6|8974.1|8976|8974.1|8973.7|8971.5|88
1718130300000|2024-06-11 18:25:00|8975.8|8973.4|8975.5|8974|8976|8974.1|8974.8|8972.9|61
1718130600000|2024-06-11 18:30:00|8975.4|8973.9|8974.4|8972|8976.1|8974.4|8973.6|8971.5|98
1718130900000|2024-06-11 18:35:00|8974.3|8971.9|8975.1|8972.7|8975.2|8973.3|8973.7|8971.4|103
1718131200000|2024-06-11 18:40:00|8975|8972.6|8974.1|8972.6|8975.2|8972.8|8973.7|8971.6|106
1718131500000|2024-06-11 18:45:00|8974.2|8971.8|8973.8|8972.3|8974.2|8972.3|8973.2|8971.1|67
1718131800000|2024-06-11 18:50:00|8973.7|8972.2|8975.1|8972.7|8975.2|8973.3|8973.5|8971.4|61
1718132100000|2024-06-11 18:55:00|8975.2|8972.8|8973.1|8971.6|8975.2|8973.1|8973|8971.5|130
1718132400000|2024-06-11 19:00:00|8973.5|8971.1|8970.3|8968.8|8973.7|8971.8|8970.3|8968.7|81
1718132700000|2024-06-11 19:05:00|8970.7|8969.2|8969.7|8968.2|8971.1|8969.5|8969.1|8967.1|82
1718133000000|2024-06-11 19:10:00|8969.6|8968.1|8970.6|8969.1|8971.1|8969.3|8969.3|8967.1|98
1718133300000|2024-06-11 19:15:00|8970.7|8969.2|8972.4|8970|8972.4|8970.6|8970.7|8969|57
1718133600000|2024-06-11 19:20:00|8972.5|8970.1|8969.7|8968.2|8972.6|8970.6|8969.7|8967.7|81
1718133900000|2024-06-11 19:25:00|8969.6|8968.1|8971.3|8969.8|8971.8|8970|8969.4|8967.4|101
1718134200000|2024-06-11 19:30:00|8971.7|8969.3|8973.2|8970.8|8973.2|8971.3|8971.5|8969.3|104
1718134500000|2024-06-11 19:35:00|8973.1|8970.7|8973|8971.5|8973.6|8971.6|8972.6|8970.7|73
1718134800000|2024-06-11 19:40:00|8972.9|8971.4|8975.8|8973.4|8975.9|8973.8|8972.9|8971|85
1718135100000|2024-06-11 19:45:00|8975.7|8973.3|8976.3|8973.9|8976.7|8974.7|8974.9|8973|92
1718135400000|2024-06-11 19:50:00|8975.9|8974.4|8976.9|8975.4|8977.1|8975.4|8975.8|8974.1|91
1718135700000|2024-06-11 19:55:00|8976.8|8975.3|8977.1|8975.6|8977.4|8975.6|8975.5|8974|106
1718136000000|2024-06-11 20:00:00|8977.4|8975|8976.4|8974|8977.4|8975.2|8975.6|8973.4|49
1718136300000|2024-06-11 20:05:00|8976.5|8974.1|8976.9|8974.5|8976.9|8974.9|8976.2|8974|47
1718136600000|2024-06-11 20:10:00|8977|8974.6|8977.1|8974.7|8977.3|8975.2|8976.5|8974.5|17
1718136900000|2024-06-11 20:15:00|8976.7|8975.2|8976.7|8975.2|8977.4|8975.4|8976.6|8974.7|43
1718137200000|2024-06-11 20:20:00|8976.6|8975.1|8976.2|8974.7|8977.1|8975.1|8976.2|8974.2|56
1718137500000|2024-06-11 20:25:00|8976.3|8974.8|8976.6|8975.1|8977|8975.1|8976.2|8974.5|41
1718137800000|2024-06-11 20:30:00|8977|8974.6|8976.3|8973.9|8977.1|8974.7|8976.3|8973.9|181
1718138100000|2024-06-11 20:35:00|8975.9|8974.4|8976.3|8973.9|8976.4|8974.4|8975.8|8973.9|94
1718138400000|2024-06-11 20:40:00|8975.9|8974.4|8976.5|8974.1|8976.7|8974.4|8975.8|8973.8|29
1718138700000|2024-06-11 20:45:00|8976.6|8974.2|8976.4|8974|8976.6|8974.2|8976.3|8973.9|24
1718139000000|2024-06-11 20:50:00|8976.5|8974.1|8977.8|8975.4|8977.8|8975.4|8976.4|8974|30
1718139300000|2024-06-11 20:55:00|8978.5|8974.6|8978.4|8974.3|8978.8|8974.9|8977.8|8973.9|70
1718139600000|2024-06-11 21:00:00|8979.4|8972.9|8979.2|8972.7|8979.4|8972.9|8978.2|8971.7|5
1718139900000|2024-06-11 21:05:00|8978.4|8971.9|8978.7|8972.2|8979.1|8972.6|8978.4|8971.9|17
1718140200000|2024-06-11 21:10:00|8978.5|8972|8978.6|8972.1|8978.6|8972.1|8978.3|8971.8|24
1718140500000|2024-06-11 21:15:00|8978.3|8971.8|8978.8|8972.3|8978.8|8972.3|8978.3|8971.8|20
1718140800000|2024-06-11 21:20:00|8978.6|8972.1|8978.2|8971.7|8982.4|8975.9|8978|8971.5|37
1718141100000|2024-06-11 21:25:00|8978.1|8971.6|8978|8971.5|8979.3|8972.8|8977.9|8971.4|54
1718141400000|2024-06-11 21:30:00|8978.1|8971.6|8979.7|8973.2|8979.8|8973.3|8977.9|8971.4|124
1718141700000|2024-06-11 21:35:00|8979.6|8973.1|8979.7|8973.2|8980.9|8974.4|8979.3|8972.8|58
1718142000000|2024-06-11 21:40:00|8979.8|8973.3|8979.5|8973|8979.8|8973.3|8979.2|8972.7|88
1718142300000|2024-06-11 21:45:00|8979.4|8972.9|8979.3|8972.8|8979.5|8973|8979.2|8972.7|88
1718142600000|2024-06-11 21:50:00|8979.4|8972.9|8979|8972.5|8979.8|8973.3|8979|8972.5|102
1718142900000|2024-06-11 21:55:00|8978.9|8972.4|8977.3|8970.8|8979.1|8972.6|8976.6|8970.1|184
1718143200000|2024-06-11 22:00:00|8977.5|8971|8978.1|8973.5|8979.5|8973.7|8977.2|8970.7|126
1718143500000|2024-06-11 22:05:00|8977.3|8974.2|8977|8974.6|8977.3|8974.7|8977|8974.2|43
1718143800000|2024-06-11 22:10:00|8977.1|8974.7|8976.9|8974.5|8977.1|8974.7|8976.9|8974.5|19
1718144100000|2024-06-11 22:15:00|8977|8974.6|8977|8974.6|8977|8974.6|8976.8|8974.4|15
1718144400000|2024-06-11 22:20:00|8976.9|8974.5|8977|8974.6|8977|8974.6|8976.9|8974.5|18
1718144700000|2024-06-11 22:25:00|8976.9|8974.5|8977.2|8974.8|8977.2|8974.8|8976.9|8974.5|18
1718145000000|2024-06-11 22:30:00|8977.7|8975.3|8977.5|8975.1|8977.9|8975.5|8977.5|8975.1|26
1718145300000|2024-06-11 22:35:00|8977.6|8975.2|8977.8|8975.4|8977.9|8975.5|8977.5|8975.1|25
1718145600000|2024-06-11 22:40:00|8977.9|8975.5|8977.8|8975.4|8977.9|8975.5|8977.3|8974.9|30
1718145900000|2024-06-11 22:45:00|8977.2|8974.8|8977.2|8974.8|8977.4|8975|8977.2|8974.8|33
1718146200000|2024-06-11 22:50:00|8977.3|8974.9|8979|8976.6|8979|8976.6|8977.2|8974.8|64
1718146500000|2024-06-11 22:55:00|8978.9|8976.5|8979|8976.6|8979.1|8976.7|8978.9|8976.5|20
1718146800000|2024-06-11 23:00:00|8978.6|8976.2|8979.3|8976.9|8979.4|8977|8978.6|8976.2|22
1718147100000|2024-06-11 23:05:00|8979.2|8976.8|8979.3|8976.9|8979.4|8977|8979.2|8976.8|6
1718147400000|2024-06-11 23:10:00|8979.4|8977|8980.7|8978.3|8980.8|8978.4|8979.1|8976.7|48
1718147700000|2024-06-11 23:15:00|8980.8|8978.4|8980.9|8978.5|8981.1|8978.7|8980.6|8978.2|33
1718148000000|2024-06-11 23:20:00|8981|8978.6|8981.1|8978.7|8981.1|8978.7|8980|8977.6|26
1718148300000|2024-06-11 23:25:00|8981.2|8978.8|8981|8978.6|8981.2|8978.8|8980.6|8978.2|61
1718148600000|2024-06-11 23:30:00|8980.8|8978.4|8980.8|8978.4|8981|8978.6|8980.7|8978.3|19
1718148900000|2024-06-11 23:35:00|8980.7|8978.3|8980.9|8978.5|8980.9|8978.5|8980.7|8978.3|33
1718149200000|2024-06-11 23:40:00|8980.8|8978.4|8980.1|8977.7|8980.9|8978.5|8980|8977.6|28
1718149500000|2024-06-11 23:45:00|8980.2|8977.8|8979.8|8977.4|8980.2|8977.8|8979.3|8976.9|67
1718149800000|2024-06-11 23:50:00|8979.6|8977.2|8979|8976.6|8979.6|8977.4|8978.8|8976.4|63
1718150100000|2024-06-11 23:55:00|8979.1|8976.7|8979.4|8977|8979.4|8977.2|8978.7|8976.3|51
1718150400000|2024-06-12 00:00:00|8979.5|8977.1|8982.8|8980.4|8983|8980.6|8979.5|8977.1|146
1718150700000|2024-06-12 00:05:00|8982.9|8980.5|8982.9|8980.5|8983|8980.6|8982.1|8979.7|63
1718151000000|2024-06-12 00:10:00|8983|8980.6|8982.9|8980.5|8983.7|8981.3|8982.5|8980.1|81
1718151300000|2024-06-12 00:15:00|8983|8980.6|8982|8980.5|8983.1|8981|8981.3|8979.2|114
1718151600000|2024-06-12 00:20:00|8982.1|8980.6|8981.2|8979.7|8982.6|8980.7|8981.2|8979.3|115
1718151900000|2024-06-12 00:25:00|8981.3|8979.8|8980.9|8979.4|8981.8|8979.8|8980.6|8978.9|44
1718152200000|2024-06-12 00:30:00|8981|8979.5|8980.2|8978.7|8981.1|8979.5|8980.2|8977.9|60
1718152500000|2024-06-12 00:35:00|8980.1|8978.6|8981.5|8979.1|8981.5|8979.3|8979.8|8978.1|52
1718152800000|2024-06-12 00:40:00|8981.7|8979.3|8983.6|8981.2|8983.6|8981.2|8981.6|8979.2|74
1718153100000|2024-06-12 00:45:00|8983.7|8981.3|8983.8|8981.4|8984.4|8982.6|8983.3|8981.1|81
1718153400000|2024-06-12 00:50:00|8983.9|8981.5|8982.8|8981.3|8984.5|8982.7|8982.3|8980.2|125
1718153700000|2024-06-12 00:55:00|8982.7|8981.2|8983.9|8981.5|8983.9|8981.7|8982.4|8980.6|97
1718154000000|2024-06-12 01:00:00|8984|8981.6|8983.7|8981.3|8984.5|8982.1|8983.3|8980.9|156
1718154300000|2024-06-12 01:05:00|8983.6|8981.2|8984.1|8981.7|8984.7|8982.3|8983.6|8981.2|109
1718154600000|2024-06-12 01:10:00|8984|8981.6|8983.2|8980.8|8984.4|8982|8983|8980.6|170
1718154900000|2024-06-12 01:15:00|8983.1|8980.7|8981.9|8979.5|8983.4|8981|8981.9|8979.5|86
1718155200000|2024-06-12 01:20:00|8981.8|8979.4|8981.6|8979.2|8981.9|8979.5|8981.1|8978.7|126
1718155500000|2024-06-12 01:25:00|8981.7|8979.3|8980.9|8978.5|8981.8|8979.5|8980.2|8977.8|82
1718155800000|2024-06-12 01:30:00|8981|8978.6|8979.3|8976.9|8981.2|8978.8|8979|8976.6|90
1718156100000|2024-06-12 01:35:00|8979.2|8976.8|8978.8|8976.4|8979.6|8977.2|8978.3|8975.9|137
1718156400000|2024-06-12 01:40:00|8979|8976.6|8978.3|8975.9|8979.4|8977|8977.8|8975.4|97
1718156700000|2024-06-12 01:45:00|8978.4|8976|8978|8975.6|8978.4|8976|8977.2|8974.8|101
1718157000000|2024-06-12 01:50:00|8977.9|8975.5|8977.1|8974.7|8978.5|8976.1|8976.7|8974.3|89
1718157300000|2024-06-12 01:55:00|8977|8974.6|8977.9|8975.5|8978.1|8975.7|8977|8974.6|128
1718157600000|2024-06-12 02:00:00|8978|8975.6|8979.3|8976.9|8979.4|8977|8978|8975.6|104
1718157900000|2024-06-12 02:05:00|8979.4|8977|8979.2|8976.8|8979.8|8977.4|8979.1|8976.7|83
1718158200000|2024-06-12 02:10:00|8979.4|8977|8978.4|8976|8979.5|8977.1|8978.4|8976|74
1718158500000|2024-06-12 02:15:00|8978.7|8976.3|8977.9|8975.5|8978.7|8976.3|8977.5|8975.1|85
1718158800000|2024-06-12 02:20:00|8978|8975.6|8977.1|8974.7|8978.1|8975.7|8977|8974.6|96
1718159100000|2024-06-12 02:25:00|8977.2|8974.8|8976.8|8974.4|8977.2|8974.8|8975.7|8973.6|58
1718159400000|2024-06-12 02:30:00|8976.7|8974.3|8977.2|8975.7|8978|8976.1|8976.6|8974.2|51
1718159700000|2024-06-12 02:35:00|8977.1|8975.6|8977.8|8975.4|8978.7|8976.3|8977.1|8975.2|63
1718160000000|2024-06-12 02:40:00|8977.9|8975.5|8978.3|8975.9|8978.5|8976.5|8977.5|8975.4|59
1718160300000|2024-06-12 02:45:00|8978.4|8976|8978|8976.5|8978.5|8976.6|8977.6|8975.7|47
1718160600000|2024-06-12 02:50:00|8978.1|8976.6|8978|8976.5|8978.8|8976.9|8977.9|8975.8|89
1718160900000|2024-06-12 02:55:00|8978.1|8976.6|8977.6|8976.1|8978.4|8976.7|8977.5|8975.5|35
1718161200000|2024-06-12 03:00:00|8978|8975.6|8977.6|8975.2|8978.1|8976.1|8977.1|8975.1|64
1718161500000|2024-06-12 03:05:00|8977.4|8975|8978|8975.6|8978.2|8976.2|8976.8|8974.8|35
1718161800000|2024-06-12 03:10:00|8978.1|8975.7|8978.9|8976.5|8979.1|8977.2|8977.9|8975.5|38
1718162100000|2024-06-12 03:15:00|8978.8|8976.4|8978.4|8976.9|8979|8977.1|8978.1|8976|38
1718162400000|2024-06-12 03:20:00|8978.3|8976.8|8978.4|8976|8978.9|8976.9|8977.7|8975.3|86
1718162700000|2024-06-12 03:25:00|8978.5|8976.1|8978.5|8976.1|8978.7|8976.3|8978.2|8975.8|58
1718163000000|2024-06-12 03:30:00|8978.4|8976|8978|8975.6|8979|8976.6|8977.9|8975.5|38
1718163300000|2024-06-12 03:35:00|8977.7|8975.3|8978.5|8976.1|8978.8|8976.4|8977.4|8975.3|25
1718163600000|2024-06-12 03:40:00|8978.4|8976|8978.8|8976.4|8978.9|8976.5|8978.1|8975.7|43
1718163900000|2024-06-12 03:45:00|8978.9|8976.5|8979|8976.6|8979.1|8977.2|8978.5|8976.3|25
1718164200000|2024-06-12 03:50:00|8978.9|8976.5|8978.9|8976.5|8979.3|8977.2|8978.4|8976.4|37
1718164500000|2024-06-12 03:55:00|8978.8|8976.4|8978.7|8976.3|8979|8976.6|8978.7|8976.3|62
1718164800000|2024-06-12 04:00:00|8978.8|8976.4|8978.4|8976.9|8979.1|8976.9|8978.4|8976.3|59
1718165100000|2024-06-12 04:05:00|8978.3|8976.8|8978.4|8976.9|8978.9|8976.9|8978.2|8976.3|60
1718165400000|2024-06-12 04:10:00|8978.3|8976.8|8977.8|8976.3|8978.8|8976.9|8977.7|8975.7|72
1718165700000|2024-06-12 04:15:00|8978.3|8975.9|8979.1|8976.7|8979.2|8977.3|8978.3|8975.9|24
1718166000000|2024-06-12 04:20:00|8979.2|8976.8|8979.1|8976.7|8979.5|8977.4|8978.5|8976.5|73
1718166300000|2024-06-12 04:25:00|8979.2|8976.8|8979.1|8976.7|8979.3|8976.9|8979.1|8976.7|117
1718166600000|2024-06-12 04:30:00|8979|8976.6|8979.8|8977.4|8980|8977.6|8978.7|8976.6|67
1718166900000|2024-06-12 04:35:00|8979.5|8977.1|8980.5|8978.1|8980.7|8978.3|8979.4|8977|51
1718167200000|2024-06-12 04:40:00|8980.4|8978|8979.9|8977.5|8980.5|8978.1|8979.9|8977.5|51
1718167500000|2024-06-12 04:45:00|8979.8|8977.4|8979.9|8977.5|8980.1|8977.7|8979.8|8977.4|66
1718167800000|2024-06-12 04:50:00|8980|8977.6|8979.2|8977.7|8980|8978.1|8979.2|8977.2|55
1718168100000|2024-06-12 04:55:00|8979.1|8977.6|8979.9|8977.5|8980.2|8978.1|8979.1|8977.4|68
1718168400000|2024-06-12 05:00:00|8979.5|8978|8979.9|8977.5|8980.5|8978.5|8979.5|8977.3|56
1718168700000|2024-06-12 05:05:00|8979.5|8978|8979.2|8977.7|8980|8978.1|8979.1|8977.1|54
1718169000000|2024-06-12 05:10:00|8979.7|8977.3|8979.5|8977.1|8979.7|8977.8|8978.7|8976.7|61
1718169300000|2024-06-12 05:15:00|8979.6|8977.2|8978.4|8976|8979.6|8977.2|8978.2|8975.8|61
1718169600000|2024-06-12 05:20:00|8978.3|8975.9|8977.9|8975.5|8978.7|8976.3|8977.8|8975.4|78
1718169900000|2024-06-12 05:25:00|8977.8|8975.4|8977.9|8975.5|8978.2|8975.8|8977.7|8975.3|99
1718170200000|2024-06-12 05:30:00|8978|8975.6|8977.1|8975.6|8978|8975.7|8977.1|8974.8|114
1718170500000|2024-06-12 05:35:00|8977.2|8975.7|8976.3|8973.9|8977.6|8975.8|8975.2|8973.1|92
1718170800000|2024-06-12 05:40:00|8976.4|8974|8976.1|8974.6|8976.8|8974.9|8975.9|8973.7|62
1718171100000|2024-06-12 05:45:00|8976.3|8974.8|8975.5|8974|8976.4|8974.8|8975.1|8973.2|73
1718171400000|2024-06-12 05:50:00|8975.4|8973.9|8974.4|8972.9|8975.6|8973.9|8974|8972.4|61
1718171700000|2024-06-12 05:55:00|8974.2|8972.7|8973.9|8971.5|8974.5|8972.7|8973.2|8971.3|49
1718172000000|2024-06-12 06:00:00|8973.8|8971.4|8975.4|8973|8975.6|8973.8|8973.2|8971.2|141
1718172300000|2024-06-12 06:05:00|8975.1|8972.7|8974.9|8972.5|8975.6|8973.3|8974.5|8972.1|88
1718172600000|2024-06-12 06:10:00|8974.8|8972.4|8975.4|8973.9|8975.6|8974.1|8973.5|8971.5|117
1718172900000|2024-06-12 06:15:00|8975.5|8974|8973.1|8971.6|8975.5|8974|8973|8970.6|111
1718173200000|2024-06-12 06:20:00|8973|8971.5|8973.5|8971.1|8974.8|8973|8973|8971.1|66
1718173500000|2024-06-12 06:25:00|8973.4|8971|8974.3|8971.9|8974.8|8972.8|8972.8|8970.8|105
1718173800000|2024-06-12 06:30:00|8974.4|8972|8973.8|8971.4|8974.6|8972.5|8972.9|8971|85
1718174100000|2024-06-12 06:35:00|8974|8971.6|8974|8971.6|8974.7|8972.3|8973.4|8971|50
1718174400000|2024-06-12 06:40:00|8973.7|8972.2|8974.3|8971.9|8974.5|8972.2|8973|8970.6|65
1718174700000|2024-06-12 06:45:00|8974.4|8972|8975.1|8972.7|8975.2|8973|8974.1|8971.7|92
1718175000000|2024-06-12 06:50:00|8975.2|8972.8|8974.5|8972.1|8975.6|8973.6|8973.8|8971.7|104
1718175300000|2024-06-12 06:55:00|8974.6|8972.2|8974.5|8972.1|8975.6|8973.3|8973.9|8971.8|118
1718175600000|2024-06-12 07:00:00|8974.4|8972|8975.7|8973.3|8975.7|8973.3|8973.4|8971.4|141
1718175900000|2024-06-12 07:05:00|8975.6|8973.2|8975.9|8973.5|8976.6|8974.2|8975|8972.8|109
1718176200000|2024-06-12 07:10:00|8975.8|8973.4|8976.5|8974.1|8976.9|8974.5|8975.1|8972.7|110
1718176500000|2024-06-12 07:15:00|8976.4|8974|8977.9|8975.5|8978.9|8976.5|8976.1|8973.7|147
1718176800000|2024-06-12 07:20:00|8978|8975.6|8975.9|8974.4|8978|8975.6|8975.9|8973.8|114
1718177100000|2024-06-12 07:25:00|8976.1|8974.6|8974.7|8972.3|8976.7|8974.8|8974.1|8972.3|95
1718177400000|2024-06-12 07:30:00|8974.8|8972.4|8973.2|8971.7|8974.8|8973|8972.7|8971.2|75
1718177700000|2024-06-12 07:35:00|8973.3|8971.8|8974.3|8972.8|8974.9|8973.4|8973.1|8971.6|80
1718178000000|2024-06-12 07:40:00|8974.4|8972.9|8973.1|8971.6|8974.5|8973|8973|8971.5|75
1718178300000|2024-06-12 07:45:00|8973.2|8971.7|8971.6|8970.1|8973.2|8971.7|8971.6|8970.1|58
1718178600000|2024-06-12 07:50:00|8971.4|8969.9|8970.9|8969.4|8972|8970.5|8970|8968.5|101
1718178900000|2024-06-12 07:55:00|8970.8|8969.3|8970.2|8968.7|8971.4|8969.7|8970.1|8968.6|104
1718179200000|2024-06-12 08:00:00|8970.1|8968.6|8971.2|8968.8|8972.1|8969.7|8969.2|8967.7|118
1718179500000|2024-06-12 08:05:00|8971.1|8968.7|8969.4|8967.9|8971.6|8970.1|8969.4|8967.9|158
1718179800000|2024-06-12 08:10:00|8969.3|8967.8|8968.4|8966.9|8970.1|8967.9|8968.1|8966.3|109
1718180100000|2024-06-12 08:15:00|8968.5|8967|8970.3|8968.8|8971.1|8969.6|8968.3|8966.8|99
1718180400000|2024-06-12 08:20:00|8970.2|8968.7|8969.9|8968.4|8970.2|8968.7|8969.1|8967.6|76
1718180700000|2024-06-12 08:25:00|8970.2|8968.7|8969.1|8967.6|8970.2|8968.7|8968.5|8967|90
1718181000000|2024-06-12 08:30:00|8969|8967.5|8968.7|8967.2|8969.7|8967.9|8968.1|8966.2|87
1718181300000|2024-06-12 08:35:00|8968.8|8967.3|8966.7|8965.2|8970.4|8968.6|8966.6|8964.6|121
1718181600000|2024-06-12 08:40:00|8966.6|8965.1|8967.8|8965.4|8967.8|8965.7|8965.9|8963.7|126
1718181900000|2024-06-12 08:45:00|8967.5|8965.1|8968.1|8965.7|8968.7|8966.6|8967.4|8965|78
1718182200000|2024-06-12 08:50:00|8967.8|8966.3|8968.5|8966.1|8968.8|8967|8967.6|8965.7|54
1718182500000|2024-06-12 08:55:00|8968.4|8966|8966.9|8965.4|8969.3|8967.5|8966.9|8964.9|116
1718182800000|2024-06-12 09:00:00|8967|8965.5|8968.2|8965.8|8970|8967.6|8967|8965.5|145
1718183100000|2024-06-12 09:05:00|8968.1|8965.7|8967.3|8964.9|8968.2|8965.9|8966.2|8963.8|112
1718183400000|2024-06-12 09:10:00|8967.4|8965|8968.7|8966.3|8968.7|8967.1|8966.8|8964.6|144
1718183700000|2024-06-12 09:15:00|8968.6|8966.2|8969.1|8966.7|8969.1|8967.5|8967.4|8965.9|99
1718184000000|2024-06-12 09:20:00|8969.2|8966.8|8969.3|8966.9|8969.5|8967.1|8968.1|8966.1|120
1718184300000|2024-06-12 09:25:00|8969.2|8966.8|8966.7|8965.2|8969.2|8967.5|8966.4|8964.4|84
1718184600000|2024-06-12 09:30:00|8966.6|8965.1|8969.1|8967.6|8969.1|8967.6|8966.6|8965.1|117
1718184900000|2024-06-12 09:35:00|8969.2|8967.7|8968.5|8967|8969.2|8967.7|8968.2|8966.7|82
1718185200000|2024-06-12 09:40:00|8968.4|8966.9|8968.8|8966.4|8968.8|8966.9|8967.7|8965.6|95
1718185500000|2024-06-12 09:45:00|8968.9|8966.5|8967.9|8966.4|8969.6|8968.1|8967.9|8966.4|107
1718185800000|2024-06-12 09:50:00|8968.2|8966.7|8967.5|8966|8969.1|8967.4|8967.4|8965.9|57
1718186100000|2024-06-12 09:55:00|8967.6|8966.1|8966.3|8964.8|8967.6|8966.1|8966|8964.5|105
1718186400000|2024-06-12 10:00:00|8966.1|8964.6|8965.8|8964.3|8966.5|8965|8965.4|8963.8|62
1718186700000|2024-06-12 10:05:00|8965.9|8964.4|8966.3|8964.8|8966.6|8965.1|8965.7|8964.2|69
1718187000000|2024-06-12 10:10:00|8966.4|8964.9|8969.1|8966.7|8969.1|8966.8|8966.4|8964.9|86
1718187300000|2024-06-12 10:15:00|8969|8966.6|8967.1|8965.6|8969|8966.8|8967|8965.5|78
1718187600000|2024-06-12 10:20:00|8967.5|8965.1|8966.1|8964.6|8967.6|8965.2|8965.3|8963|107
1718187900000|2024-06-12 10:25:00|8966|8964.5|8964.2|8962.7|8966.3|8964.8|8964.1|8962.6|74
1718188200000|2024-06-12 10:30:00|8964.3|8962.8|8965.2|8963.7|8965.3|8963.8|8963.9|8962|88
1718188500000|2024-06-12 10:35:00|8965.1|8963.6|8964.7|8963.2|8965.7|8964.2|8964.5|8963|68
1718188800000|2024-06-12 10:40:00|8964.6|8963.1|8965|8963.5|8965.4|8963.5|8964.3|8962.4|61
1718189100000|2024-06-12 10:45:00|8964.9|8963.4|8962|8959.6|8964.9|8963.4|8961.8|8959.4|62
1718189400000|2024-06-12 10:50:00|8961.7|8959.3|8958.6|8957.1|8961.7|8959.3|8958.6|8956.9|136
1718189700000|2024-06-12 10:55:00|8958.7|8957.2|8959|8957.5|8960.2|8958.7|8958.7|8957.2|80
1718190000000|2024-06-12 11:00:00|8958.8|8957.3|8958.5|8956.1|8959.3|8957.8|8957.7|8955.3|111
1718190300000|2024-06-12 11:05:00|8958.6|8956.2|8954.9|8953.4|8958.6|8956.9|8954.6|8953.1|143
1718190600000|2024-06-12 11:10:00|8955|8953.5|8957|8955.5|8958.3|8956|8954.6|8953.1|148
1718190900000|2024-06-12 11:15:00|8956.7|8955.2|8957.6|8955.2|8957.7|8955.8|8955.9|8953.8|152
1718191200000|2024-06-12 11:20:00|8957.7|8955.3|8957.9|8955.5|8958.4|8956.4|8956.5|8954.3|110
1718191500000|2024-06-12 11:25:00|8957.3|8955.8|8957.9|8956.4|8958|8956.5|8956.1|8954.6|145
1718191800000|2024-06-12 11:30:00|8957.8|8956.3|8958.3|8956.8|8958.9|8957.4|8957.4|8955.9|141
1718192100000|2024-06-12 11:35:00|8958.2|8956.7|8957.9|8956.4|8958.4|8956.9|8957.4|8955.9|105
1718192400000|2024-06-12 11:40:00|8958|8956.5|8958.6|8957.1|8958.8|8957.3|8956.8|8955.3|136
1718192700000|2024-06-12 11:45:00|8958.5|8957|8957.4|8955.9|8958.5|8957|8956.3|8954.2|114
1718193000000|2024-06-12 11:50:00|8957.3|8955.8|8957.9|8956.4|8959.4|8957.9|8957.3|8955.8|104
1718193300000|2024-06-12 11:55:00|8958|8956.5|8956.8|8955.3|8958.2|8956.7|8955.6|8954.1|195
1718193600000|2024-06-12 12:00:00|8956.9|8955.4|8954.7|8953.2|8957.4|8955.9|8954.4|8952.9|194
1718193900000|2024-06-12 12:05:00|8954.9|8953.4|8956.7|8955.2|8957.4|8955.3|8954.4|8952.9|131
1718194200000|2024-06-12 12:10:00|8956.8|8955.3|8956|8953.6|8957.2|8955.6|8955|8953|140
1718194500000|2024-06-12 12:15:00|8955.5|8954|8955.3|8952.9|8957.1|8954.7|8954.3|8952.2|173
1718194800000|2024-06-12 12:20:00|8955.2|8952.8|8955.2|8952.8|8955.4|8953.5|8952.2|8949.8|218
1718195100000|2024-06-12 12:25:00|8955.3|8952.9|8958.1|8953.1|8958.1|8953.8|8952|8949.7|344
1718195400000|2024-06-12 12:30:00|8958.3|8953.3|8901|8898.6|8958.3|8953.3|8899.5|8897.1|1656
1718195700000|2024-06-12 12:35:00|8900.8|8898.4|8903.5|8901.1|8905.8|8903.4|8894.4|8892|1325
1718196000000|2024-06-12 12:40:00|8903.2|8900.8|8906.3|8903.9|8909.7|8907.3|8901.6|8899.2|920
1718196300000|2024-06-12 12:45:00|8906.4|8904|8910.5|8908.1|8913|8910.6|8901.1|8898.7|918
1718196600000|2024-06-12 12:50:00|8910.6|8908.2|8905.3|8902.9|8913.7|8911.3|8904.5|8902.1|678
1718196900000|2024-06-12 12:55:00|8905.4|8903|8905.9|8903.5|8906|8903.6|8901|8898.6|589
1718197200000|2024-06-12 13:00:00|8906.3|8903.9|8909.4|8907|8912.2|8909.8|8905.1|8902.7|758
1718197500000|2024-06-12 13:05:00|8909.3|8906.9|8911.5|8909.1|8911.7|8909.3|8906.6|8904.2|864
1718197800000|2024-06-12 13:10:00|8911.4|8909|8909.8|8907.4|8915|8912.6|8909.3|8906.9|750
1718198100000|2024-06-12 13:15:00|8909.7|8907.3|8910.4|8908|8912.9|8910.5|8907.1|8904.7|620
1718198400000|2024-06-12 13:20:00|8910.1|8907.7|8915.2|8912.8|8915.8|8913.4|8909.4|8907|610
1718198700000|2024-06-12 13:25:00|8915.3|8912.9|8906|8903.6|8915.4|8913|8905.9|8903.5|612
1718199000000|2024-06-12 13:30:00|8906.1|8903.7|8906.9|8904.5|8910.5|8908.1|8905.5|8903.1|706
1718199300000|2024-06-12 13:35:00|8907.4|8905|8916.1|8913.7|8916.2|8913.8|8907.4|8905|718
1718199600000|2024-06-12 13:40:00|8916.2|8913.8|8914.1|8911.7|8918.9|8916.5|8913.4|8911|722
1718199900000|2024-06-12 13:45:00|8914.4|8912|8912.7|8910.3|8915.9|8913.5|8911|8908.6|704
1718200200000|2024-06-12 13:50:00|8912.6|8910.2|8915.4|8913|8915.7|8913.3|8911.1|8908.7|664
1718200500000|2024-06-12 13:55:00|8915.1|8912.7|8912.3|8909.9|8916.1|8913.7|8911.9|8909.5|653
1718200800000|2024-06-12 14:00:00|8912.4|8910|8920|8917.6|8921.8|8919.4|8912|8909.6|714
1718201100000|2024-06-12 14:05:00|8919.8|8917.4|8928.7|8926.3|8929.3|8926.9|8919.3|8916.9|726
1718201400000|2024-06-12 14:10:00|8928.5|8926.1|8923.4|8921|8930.4|8928|8923|8920.6|645
1718201700000|2024-06-12 14:15:00|8923.3|8920.9|8916.7|8914.3|8923.5|8921.1|8915.1|8912.7|500
1718202000000|2024-06-12 14:20:00|8916.8|8914.4|8912.6|8910.2|8916.9|8914.5|8912.5|8910.1|425
1718202300000|2024-06-12 14:25:00|8912.7|8910.3|8910.8|8908.4|8914.2|8911.8|8910.5|8908.1|525
1718202600000|2024-06-12 14:30:00|8910.9|8908.5|8910.9|8908.5|8911.2|8908.8|8907|8904.6|697
1718202900000|2024-06-12 14:35:00|8911.1|8908.7|8908.8|8906.4|8913|8910.6|8907.1|8905|690
1718203200000|2024-06-12 14:40:00|8908.7|8906.3|8912.4|8910|8913.3|8910.9|8907.7|8905.3|741
1718203500000|2024-06-12 14:45:00|8912.3|8909.9|8909.8|8907.4|8914|8911.6|8909.4|8907|622
1718203800000|2024-06-12 14:50:00|8909.7|8907.3|8904.3|8901.9|8909.8|8907.4|8904|8901.6|592
1718204100000|2024-06-12 14:55:00|8904.2|8901.8|8910|8907.6|8910.5|8908.1|8904.1|8901.7|718
1718204400000|2024-06-12 15:00:00|8909.9|8907.5|8907.4|8905|8910.6|8908.2|8907.1|8904.7|540
1718204700000|2024-06-12 15:05:00|8907.5|8905.1|8908.7|8906.3|8909.3|8906.9|8905.5|8903.1|486
1718205000000|2024-06-12 15:10:00|8908.8|8906.4|8911.3|8908.9|8913.1|8910.7|8908.3|8905.9|506
1718205300000|2024-06-12 15:15:00|8911.2|8908.8|8912.4|8910|8912.7|8910.3|8909.7|8907.3|401
1718205600000|2024-06-12 15:20:00|8912.3|8909.9|8914.1|8911.7|8914.6|8912.2|8911.1|8908.7|403
1718205900000|2024-06-12 15:25:00|8914.2|8911.8|8913.7|8911.3|8914.9|8912.5|8911.7|8909.3|395
1718206200000|2024-06-12 15:30:00|8913.5|8911.1|8917.1|8914.7|8917.2|8914.8|8913.5|8911.1|392
1718206500000|2024-06-12 15:35:00|8917.4|8915|8917|8914.6|8918.6|8916.2|8916.2|8913.8|481
1718206800000|2024-06-12 15:40:00|8917.2|8914.8|8918.6|8916.2|8919.1|8916.7|8916.9|8914.5|408
1718207100000|2024-06-12 15:45:00|8918.9|8916.5|8921|8918.6|8923|8920.6|8918.9|8916.5|442
1718207400000|2024-06-12 15:50:00|8920.9|8918.5|8920.9|8918.5|8921.7|8919.7|8919|8916.6|375
1718207700000|2024-06-12 15:55:00|8921|8918.6|8919.1|8916.7|8921.5|8919.1|8918.1|8915.7|325
1718208000000|2024-06-12 16:00:00|8919.4|8917|8918.9|8916.5|8920.3|8917.9|8917.9|8915.5|328
1718208300000|2024-06-12 16:05:00|8918.7|8916.3|8917.5|8915.1|8918.8|8916.4|8916.6|8914.2|257
1718208600000|2024-06-12 16:10:00|8917.7|8915.3|8914.5|8912.1|8918.1|8915.7|8913.6|8911.2|195
1718208900000|2024-06-12 16:15:00|8914.3|8911.9|8912.5|8910.1|8914.4|8912|8911.8|8909.4|221
1718209200000|2024-06-12 16:20:00|8912.4|8910|8913.9|8911.5|8913.9|8911.5|8910.7|8908.3|260
1718209500000|2024-06-12 16:25:00|8913.8|8911.4|8912.6|8910.2|8915.2|8912.8|8911.6|8909.2|297
1718209800000|2024-06-12 16:30:00|8912.5|8910.1|8911.4|8909|8912.5|8910.1|8909.1|8906.7|262
1718210100000|2024-06-12 16:35:00|8911.2|8908.8|8911.8|8909.4|8912.7|8910.3|8910.7|8908.3|292
1718210400000|2024-06-12 16:40:00|8911.7|8909.3|8912.9|8910.5|8913.5|8911.1|8911.6|8909.2|222
1718210700000|2024-06-12 16:45:00|8912.8|8910.4|8913.1|8910.7|8913.9|8911.5|8912.4|8910|191
1718211000000|2024-06-12 16:50:00|8913.2|8910.8|8914|8911.6|8914.2|8911.8|8912.4|8910|204
1718211300000|2024-06-12 16:55:00|8914.2|8911.8|8914.3|8911.9|8916.7|8914.3|8912.9|8910.5|357
1718211600000|2024-06-12 17:00:00|8914.4|8912|8915.9|8913.5|8916.8|8914.4|8913.6|8911.2|336
1718211900000|2024-06-12 17:05:00|8915.8|8913.4|8914.9|8912.5|8917.1|8914.7|8914.6|8912.2|224
1718212200000|2024-06-12 17:10:00|8915|8912.6|8916|8913.6|8916|8913.6|8913.9|8911.5|223
1718212500000|2024-06-12 17:15:00|8916.1|8913.7|8916.9|8914.5|8917.6|8915.2|8915.7|8913.3|235
1718212800000|2024-06-12 17:20:00|8916.8|8914.4|8916.3|8913.9|8917|8914.6|8915.6|8913.2|109
1718213100000|2024-06-12 17:25:00|8916.2|8913.8|8918.4|8916|8918.4|8916|8916|8913.6|141
1718213400000|2024-06-12 17:30:00|8918.3|8915.9|8919.6|8917.2|8920.6|8918.2|8918.2|8915.8|259
1718213700000|2024-06-12 17:35:00|8919.7|8917.3|8920.9|8918.5|8922.1|8919.7|8919|8916.6|225
1718214000000|2024-06-12 17:40:00|8920.8|8918.4|8920.9|8918.5|8922|8919.6|8920.1|8917.7|152
1718214300000|2024-06-12 17:45:00|8921|8918.6|8921.2|8918.8|8922.1|8919.7|8920.9|8918.5|204
1718214600000|2024-06-12 17:50:00|8921.3|8918.9|8921.2|8918.8|8922.4|8920|8919.8|8917.4|239
1718214900000|2024-06-12 17:55:00|8921.3|8918.9|8916.9|8911.9|8922.8|8920|8916.9|8911.9|360
1718215200000|2024-06-12 18:00:00|8913.8|8908.8|8934.6|8932.2|8946.8|8941.8|8913.8|8908.8|1733
1718215500000|2024-06-12 18:05:00|8934.7|8932.3|8932.5|8930.1|8935.7|8933.3|8926.7|8924.3|1358
1718215800000|2024-06-12 18:10:00|8932.7|8930.3|8933.3|8930.9|8934.7|8932.3|8928.2|8925.8|1008
1718216100000|2024-06-12 18:15:00|8933.4|8931|8928|8925.6|8935.3|8932.9|8925.9|8923.5|908
1718216400000|2024-06-12 18:20:00|8928.1|8925.7|8928.7|8926.3|8930.2|8927.8|8926.4|8924|687
1718216700000|2024-06-12 18:25:00|8928.8|8926.4|8926.7|8924.3|8929.3|8926.9|8925.7|8923.3|548
1718217000000|2024-06-12 18:30:00|8926.3|8923.9|8930|8927.6|8933.9|8931.5|8922.3|8919.9|1189
1718217300000|2024-06-12 18:35:00|8930.2|8927.8|8927.8|8925.4|8936|8933.6|8926.6|8924.2|1386
1718217600000|2024-06-12 18:40:00|8927.9|8925.5|8935.5|8933.1|8937.6|8935.2|8925.4|8923|1266
1718217900000|2024-06-12 18:45:00|8935.2|8932.8|8939.1|8936.7|8939.8|8937.4|8933.7|8931.3|1385
1718218200000|2024-06-12 18:50:00|8938.8|8936.4|8941.5|8939.1|8944.9|8942.5|8936.5|8934.1|1007
1718218500000|2024-06-12 18:55:00|8941.4|8939|8941.2|8938.8|8942.1|8939.7|8934.9|8932.5|913
1718218800000|2024-06-12 19:00:00|8941.3|8938.9|8940.1|8937.7|8942.8|8940.4|8939|8936.6|602
1718219100000|2024-06-12 19:05:00|8940.2|8937.8|8947.5|8945.1|8947.9|8945.5|8940|8937.6|599
1718219400000|2024-06-12 19:10:00|8947.7|8945.3|8942.7|8940.3|8948.4|8946|8942|8939.6|455
1718219700000|2024-06-12 19:15:00|8942.8|8940.4|8940.8|8938.4|8943|8940.6|8939.5|8937.1|368
1718220000000|2024-06-12 19:20:00|8940.7|8938.3|8947.2|8944.8|8947.4|8945|8939.3|8936.9|448
1718220300000|2024-06-12 19:25:00|8947.3|8944.9|8949.5|8947.1|8950.9|8948.5|8945.8|8943.4|595
1718220600000|2024-06-12 19:30:00|8949.6|8947.2|8948|8945.6|8949.6|8947.2|8946.7|8944.3|578
1718220900000|2024-06-12 19:35:00|8948.1|8945.7|8944.3|8941.9|8949.2|8946.8|8942.1|8939.7|504
1718221200000|2024-06-12 19:40:00|8944.5|8942.1|8944.5|8942.1|8945.5|8943.1|8943.3|8940.9|435
1718221500000|2024-06-12 19:45:00|8944.7|8942.3|8947.2|8944.8|8948.1|8945.7|8943.6|8941.2|408
1718221800000|2024-06-12 19:50:00|8947.1|8944.7|8947.9|8945.5|8948.2|8945.8|8946.1|8943.7|410
1718222100000|2024-06-12 19:55:00|8948|8945.6|8945.1|8942.7|8948.2|8945.8|8945|8942.6|265
1718222400000|2024-06-12 20:00:00|8945.4|8943|8946.4|8944|8946.9|8944.5|8944.8|8942.4|123
1718222700000|2024-06-12 20:05:00|8946.5|8944.1|8946.9|8944.5|8947|8944.6|8945.7|8943.3|131
1718223000000|2024-06-12 20:10:00|8947|8944.6|8944.8|8942.4|8947|8944.6|8944.5|8942.1|83
1718223300000|2024-06-12 20:15:00|8944.7|8942.3|8943.3|8940.9|8944.7|8942.3|8943|8940.6|88
1718223600000|2024-06-12 20:20:00|8943.4|8941|8945.8|8943.4|8945.8|8943.4|8943.4|8941|39
1718223900000|2024-06-12 20:25:00|8945.7|8943.3|8945.7|8943.3|8945.9|8943.5|8945.6|8943.2|163
1718224200000|2024-06-12 20:30:00|8945.6|8943.2|8945.6|8943.2|8945.8|8943.4|8945.5|8943.1|125
1718224500000|2024-06-12 20:35:00|8945.3|8942.9|8944.1|8941.7|8945.3|8942.9|8943.8|8941.4|46
1718224800000|2024-06-12 20:40:00|8944|8941.6|8944.5|8942.1|8944.7|8942.3|8943.8|8941.4|64
1718225100000|2024-06-12 20:45:00|8944.5|8942.1|8944.2|8941.8|8944.7|8942.3|8943.6|8941.2|77
1718225400000|2024-06-12 20:50:00|8944.1|8941.7|8945.4|8943|8945.5|8943.1|8944.1|8941.7|59
1718225700000|2024-06-12 20:55:00|8946.1|8942.2|8945.7|8940.9|8946.8|8942.9|8945.4|8940.9|110
1718226000000|2024-06-12 21:00:00|8943.3|8936.8|8944|8937.5|8944.2|8937.7|8943.3|8936.8|4
1718226300000|2024-06-12 21:05:00|8941|8934.5|8942.7|8936.2|8942.8|8936.3|8941|8934.5|19
1718226600000|2024-06-12 21:10:00|8942.8|8936.3|8942.5|8936|8942.8|8936.3|8941.5|8935|37
1718226900000|2024-06-12 21:15:00|8942.6|8936.1|8942.3|8935.8|8942.6|8936.1|8941.9|8935.4|38
1718227200000|2024-06-12 21:20:00|8942.4|8935.9|8942.5|8936|8942.6|8936.1|8942|8935.5|8
1718227500000|2024-06-12 21:25:00|8942.4|8935.9|8942.9|8936.4|8942.9|8936.4|8941.3|8934.8|30
1718227800000|2024-06-12 21:30:00|8943.1|8936.6|8939.6|8933.1|8944.5|8938|8939.5|8933|112
1718228100000|2024-06-12 21:35:00|8939.5|8933|8939.1|8932.6|8940.5|8934|8938.5|8932|134
1718228400000|2024-06-12 21:40:00|8939|8932.5|8940.3|8933.8|8941|8934.5|8938.9|8932.4|106
1718228700000|2024-06-12 21:45:00|8939.6|8933.1|8939.9|8933.4|8941.6|8935.1|8939.6|8933.1|161
1718229000000|2024-06-12 21:50:00|8940.1|8933.6|8946.4|8939.9|8946.7|8940.2|8939.9|8933.4|242
1718229300000|2024-06-12 21:55:00|8946.3|8939.8|8945.7|8939.2|8947.1|8940.6|8945.7|8939.2|277
1718229600000|2024-06-12 22:00:00|8945.8|8939.3|8942.4|8938.5|8946.8|8940.4|8941.3|8934.8|126
1718229900000|2024-06-12 22:05:00|8941.7|8939.3|8940.5|8938.1|8941.7|8939.3|8940.5|8938.1|27
1718230200000|2024-06-12 22:10:00|8940.6|8938.2|8942|8939.6|8942.1|8939.7|8940.6|8938.2|28
1718230500000|2024-06-12 22:15:00|8942.1|8939.7|8944.3|8941.9|8944.4|8942|8942|8939.6|31
1718230800000|2024-06-12 22:20:00|8944.4|8942|8944|8941.6|8944.9|8942.5|8943.4|8941|36
1718231100000|2024-06-12 22:25:00|8943.9|8941.5|8943.5|8941.1|8944.6|8942.2|8943.2|8940.8|36
1718231400000|2024-06-12 22:30:00|8943.2|8940.8|8942.9|8940.5|8944|8941.6|8942.7|8940.3|55
1718231700000|2024-06-12 22:35:00|8942.8|8940.4|8942.9|8940.5|8943.4|8941|8942.6|8940.2|34
1718232000000|2024-06-12 22:40:00|8943|8940.6|8942.6|8940.2|8943|8940.6|8942.2|8939.8|29
1718232300000|2024-06-12 22:45:00|8943|8940.6|8943.7|8941.3|8943.7|8941.3|8942.8|8940.4|28
1718232600000|2024-06-12 22:50:00|8943.8|8941.4|8944.9|8942.5|8944.9|8942.5|8943.6|8941.2|32
1718232900000|2024-06-12 22:55:00|8945.1|8942.7|8946.8|8944.4|8947.2|8944.8|8945|8942.6|54
1718233200000|2024-06-12 23:00:00|8946.9|8944.5|8947.3|8944.9|8948|8945.6|8946.8|8944.4|62
1718233500000|2024-06-12 23:05:00|8947.2|8944.8|8946.8|8944.4|8947.3|8944.9|8946.4|8944|41
1718233800000|2024-06-12 23:10:00|8946.9|8944.5|8945.5|8943.1|8946.9|8944.5|8945.1|8942.7|34
1718234100000|2024-06-12 23:15:00|8945.4|8943|8945.2|8942.8|8945.6|8943.2|8945.1|8942.7|30
1718234400000|2024-06-12 23:20:00|8944.9|8942.5|8944.1|8941.7|8945|8942.6|8943.6|8941.2|56
1718234700000|2024-06-12 23:25:00|8944|8941.6|8944.9|8942.5|8945.4|8943|8943.9|8941.5|34
1718235000000|2024-06-12 23:30:00|8945|8942.6|8944.4|8942|8945.1|8942.7|8944|8941.6|48
1718235300000|2024-06-12 23:35:00|8944.5|8942.1|8945.2|8942.8|8945.5|8943.1|8944.5|8942.1|33
1718235600000|2024-06-12 23:40:00|8945|8942.6|8945.7|8943.3|8946|8943.6|8945|8942.6|44
1718235900000|2024-06-12 23:45:00|8945.3|8942.9|8945.2|8942.8|8945.6|8943.2|8944.7|8942.3|43
1718236200000|2024-06-12 23:50:00|8945.3|8942.9|8946|8943.6|8946.5|8944.1|8944.9|8942.5|72
1718236500000|2024-06-12 23:55:00|8945.9|8943.5|8943.6|8941.2|8946.1|8943.7|8943.5|8941.1|45
1718236800000|2024-06-13 00:00:00|8943.5|8941.1|8941.8|8939.4|8944.9|8942.5|8941.6|8939.2|99
1718237100000|2024-06-13 00:05:00|8941.4|8939|8939.3|8936.9|8941.4|8939|8938.9|8936.5|156
1718237400000|2024-06-13 00:10:00|8939.2|8936.8|8939.5|8937.1|8940.4|8938.5|8939.1|8936.7|98
1718237700000|2024-06-13 00:15:00|8939.4|8937|8940.7|8938.3|8940.7|8938.8|8939|8936.6|76
1718238000000|2024-06-13 00:20:00|8940.9|8938.5|8940.4|8938.9|8941|8939.2|8940|8938.4|60
1718238300000|2024-06-13 00:25:00|8940.3|8938.8|8939.9|8937.5|8940.7|8939|8939|8937.4|67
1718238600000|2024-06-13 00:30:00|8939.8|8937.4|8937.3|8935.8|8940.3|8938.3|8937.3|8935.8|80
1718238900000|2024-06-13 00:35:00|8937.2|8935.7|8938.3|8935.9|8939|8937|8937.2|8935.3|41
1718239200000|2024-06-13 00:40:00|8938.4|8936|8939.3|8936.9|8939.7|8937.3|8937.6|8935.2|78
1718239500000|2024-06-13 00:45:00|8939.4|8937|8940.2|8937.8|8940.9|8938.5|8939.3|8936.9|86
1718239800000|2024-06-13 00:50:00|8940.3|8937.9|8941|8938.6|8941.9|8939.5|8940.2|8937.8|95
1718240100000|2024-06-13 00:55:00|8941.1|8938.7|8941.6|8939.2|8941.7|8939.3|8940.4|8938|108
1718240400000|2024-06-13 01:00:00|8941.7|8939.3|8941.5|8939.1|8942.8|8940.8|8940.6|8938.6|109
1718240700000|2024-06-13 01:05:00|8941.6|8939.2|8941|8938.6|8941.9|8940.2|8940.3|8937.9|112
1718241000000|2024-06-13 01:10:00|8941.2|8938.8|8942|8939.6|8942.4|8940|8940.9|8938.6|97
1718241300000|2024-06-13 01:15:00|8941.9|8939.5|8943.2|8940.8|8943.7|8941.3|8941.8|8939.4|103
1718241600000|2024-06-13 01:20:00|8943.3|8940.9|8943.7|8941.3|8943.7|8941.3|8941.9|8939.5|78
1718241900000|2024-06-13 01:25:00|8943.8|8941.4|8944.5|8942.1|8945.1|8942.7|8943.8|8941.4|57
1718242200000|2024-06-13 01:30:00|8944.3|8941.9|8947.4|8945|8947.9|8945.5|8942.9|8940.5|151
1718242500000|2024-06-13 01:35:00|8947.5|8945.1|8949.6|8947.2|8950.8|8948.4|8947.2|8944.8|150
1718242800000|2024-06-13 01:40:00|8949.7|8947.3|8948.7|8946.3|8950.1|8947.7|8948.6|8946.2|146
1718243100000|2024-06-13 01:45:00|8948.6|8946.2|8949.5|8947.1|8949.8|8947.4|8948.2|8945.8|102
1718243400000|2024-06-13 01:50:00|8949.6|8947.2|8950.6|8948.2|8950.9|8948.5|8949.6|8947.2|115
1718243700000|2024-06-13 01:55:00|8950.5|8948.1|8949.9|8947.5|8950.9|8948.5|8949.5|8947.2|112
1718244000000|2024-06-13 02:00:00|8950|8947.6|8950|8947.6|8950.3|8947.9|8949.5|8947.1|76
1718244300000|2024-06-13 02:05:00|8949.9|8947.5|8951.4|8949|8951.5|8949.1|8949.5|8947.1|82
1718244600000|2024-06-13 02:10:00|8951.5|8949.1|8950.6|8949.1|8951.6|8949.8|8950.2|8948.2|84
1718244900000|2024-06-13 02:15:00|8951.3|8948.9|8951.1|8948.7|8951.9|8949.8|8950.3|8948.1|56
1718245200000|2024-06-13 02:20:00|8951.2|8948.8|8949.8|8947.4|8951.3|8948.9|8949.8|8947.4|80
1718245500000|2024-06-13 02:25:00|8949.9|8947.5|8949.9|8947.5|8950.1|8947.7|8949.4|8947|44
1718245800000|2024-06-13 02:30:00|8950|8947.6|8950.3|8947.9|8950.6|8948.4|8949.4|8947.4|85
1718246100000|2024-06-13 02:35:00|8950.2|8947.8|8951.2|8948.8|8951.7|8949.3|8950.2|8947.8|68
1718246400000|2024-06-13 02:40:00|8951.3|8948.9|8951|8948.6|8951.6|8949.2|8950.9|8948.5|42
1718246700000|2024-06-13 02:45:00|8950.8|8948.4|8950.2|8947.8|8950.8|8948.4|8950.1|8947.7|53
1718247000000|2024-06-13 02:50:00|8950|8947.6|8950.7|8948.3|8950.9|8948.5|8950|8947.6|48
1718247300000|2024-06-13 02:55:00|8950.6|8948.2|8949.5|8948|8950.6|8948.3|8949.5|8947.4|47
1718247600000|2024-06-13 03:00:00|8949.9|8947.5|8950.4|8948|8950.7|8948.3|8949.7|8947.4|58
1718247900000|2024-06-13 03:05:00|8950.5|8948.1|8950.4|8948.9|8950.9|8949.1|8950|8947.6|69
1718248200000|2024-06-13 03:10:00|8950.3|8948.8|8950.3|8948.8|8951.1|8949.3|8949.9|8948.2|75
1718248500000|2024-06-13 03:15:00|8950.2|8948.7|8950.4|8948|8950.5|8948.9|8949.6|8948|71
1718248800000|2024-06-13 03:20:00|8950.5|8948.1|8951.5|8949.1|8951.9|8949.7|8950.3|8947.9|46
1718249100000|2024-06-13 03:25:00|8951.6|8949.2|8951.5|8949.1|8951.7|8949.6|8950.6|8948.3|50
1718249400000|2024-06-13 03:30:00|8951.4|8949|8951.7|8949.3|8952.4|8950|8951.4|8949|66
1718249700000|2024-06-13 03:35:00|8952|8949.6|8951.7|8949.3|8952|8949.6|8951.5|8949.1|36
1718250000000|2024-06-13 03:40:00|8951.8|8949.4|8951.2|8948.8|8951.9|8949.8|8950.8|8948.7|54
1718250300000|2024-06-13 03:45:00|8951.3|8948.9|8952.1|8950.6|8952.8|8950.8|8951.1|8948.7|53
1718250600000|2024-06-13 03:50:00|8952.6|8950.2|8951.4|8949|8952.6|8950.2|8951.3|8948.9|47
1718250900000|2024-06-13 03:55:00|8951.3|8948.9|8951.3|8948.9|8951.6|8949.5|8951|8948.9|72
1718251200000|2024-06-13 04:00:00|8951.4|8949|8950.8|8948.4|8951.4|8949|8950.7|8948.3|95
1718251500000|2024-06-13 04:05:00|8950.9|8948.5|8950.8|8949.3|8951.3|8949.4|8950.7|8948.5|39
1718251800000|2024-06-13 04:10:00|8950.7|8949.2|8951.2|8949.7|8951.7|8950.1|8950.7|8948.7|58
1718252100000|2024-06-13 04:15:00|8951.1|8949.6|8951.2|8949.7|8952|8950.1|8951.1|8949.1|45
1718252400000|2024-06-13 04:20:00|8951.6|8949.2|8952|8950.5|8952.4|8950.5|8951.5|8949.1|56
1718252700000|2024-06-13 04:25:00|8952.1|8950.6|8952.7|8950.3|8952.8|8950.9|8951.9|8949.9|26
1718253000000|2024-06-13 04:30:00|8952.6|8950.2|8953.3|8951.8|8953.4|8951.9|8952.4|8950.1|28
1718253300000|2024-06-13 04:35:00|8953.7|8951.3|8954.5|8952.1|8954.9|8952.7|8953.2|8951.2|46
1718253600000|2024-06-13 04:40:00|8954.6|8952.2|8954.8|8952.4|8954.9|8952.9|8954.3|8952.1|28
1718253900000|2024-06-13 04:45:00|8954.7|8952.3|8955.5|8953.1|8955.5|8953.6|8954.5|8952.1|25
1718254200000|2024-06-13 04:50:00|8955.4|8953|8955.5|8953.1|8955.8|8953.7|8954.8|8952.9|52
1718254500000|2024-06-13 04:55:00|8955.4|8953|8955.2|8953.7|8955.9|8953.9|8954.9|8952.9|50
1718254800000|2024-06-13 05:00:00|8955.3|8953.8|8956.4|8954.9|8956.8|8955.1|8955.2|8953.2|46
1718255100000|2024-06-13 05:05:00|8956.8|8954.4|8957.5|8955.1|8957.7|8955.7|8956.3|8954.2|55
1718255400000|2024-06-13 05:10:00|8957.3|8955.8|8959.2|8956.8|8959.2|8956.8|8957.2|8955.4|54
1718255700000|2024-06-13 05:15:00|8959.3|8956.9|8959.6|8957.2|8960.2|8957.8|8958.8|8956.4|55
1718256000000|2024-06-13 05:20:00|8959.7|8957.3|8959|8956.6|8959.7|8957.6|8958.9|8956.5|47
1718256300000|2024-06-13 05:25:00|8958.9|8956.5|8958.5|8956.1|8959|8957|8958.3|8955.9|30
1718256600000|2024-06-13 05:30:00|8958.4|8956|8958.4|8956|8959.6|8957.2|8958.2|8955.8|63
1718256900000|2024-06-13 05:35:00|8958.5|8956.1|8958.5|8956.1|8958.6|8956.2|8958.3|8955.9|20
1718257200000|2024-06-13 05:40:00|8958.4|8956|8958|8956.5|8958.7|8956.7|8958|8956|29
1718257500000|2024-06-13 05:45:00|8958.1|8956.6|8958|8956.5|8958.2|8956.7|8956.7|8954.8|60
1718257800000|2024-06-13 05:50:00|8957.9|8956.4|8956.9|8954.5|8958|8956.4|8955.7|8953.6|61
1718258100000|2024-06-13 05:55:00|8957.1|8954.7|8955.3|8952.9|8957.1|8954.7|8954|8951.8|79
1718258400000|2024-06-13 06:00:00|8955.4|8953|8952|8950.5|8955.4|8953|8951.7|8949.5|109
1718258700000|2024-06-13 06:05:00|8951.8|8950.3|8952.4|8950|8952.9|8951.1|8951.2|8949.2|112
1718259000000|2024-06-13 06:10:00|8952.5|8950.1|8953.2|8950.8|8953.5|8951.5|8951.1|8949.3|108
1718259300000|2024-06-13 06:15:00|8953.3|8950.9|8954|8951.6|8954.4|8952.5|8952|8949.6|83
1718259600000|2024-06-13 06:20:00|8954.1|8951.7|8954.8|8953.3|8955.7|8953.7|8953.3|8951.7|86
1718259900000|2024-06-13 06:25:00|8954.7|8953.2|8956.6|8954.2|8956.7|8954.3|8954.7|8952.9|79
1718260200000|2024-06-13 06:30:00|8956.5|8954.1|8957.3|8955.8|8957.9|8956|8955.5|8953.2|102
1718260500000|2024-06-13 06:35:00|8957.7|8955.3|8956.9|8955.4|8958.4|8956.5|8956.9|8955|119
1718260800000|2024-06-13 06:40:00|8957.3|8954.9|8956|8954.5|8957.4|8955.4|8955.3|8953.3|100
1718261100000|2024-06-13 06:45:00|8956.2|8954.7|8956.9|8954.5|8957.3|8955.3|8955.9|8953.9|96
1718261400000|2024-06-13 06:50:00|8956.8|8954.4|8957.5|8955.1|8958.3|8956.2|8956.3|8954.4|96
1718261700000|2024-06-13 06:55:00|8957.4|8955|8958.1|8956.6|8958.6|8956.9|8956.9|8955|134
1718262000000|2024-06-13 07:00:00|8958.4|8956.9|8959.7|8958.2|8960.5|8958.4|8958|8955.6|196
1718262300000|2024-06-13 07:05:00|8959.6|8958.1|8960.5|8958.1|8961.6|8960.1|8958.9|8957|183
1718262600000|2024-06-13 07:10:00|8960.4|8958|8957.8|8955.4|8961.6|8959.2|8957.3|8955.1|215
1718262900000|2024-06-13 07:15:00|8957.9|8955.5|8958.4|8956.9|8958.8|8957.3|8956.3|8954.2|267
1718263200000|2024-06-13 07:20:00|8958.5|8957|8958.2|8955.8|8960|8958.3|8957.5|8955.6|154
1718263500000|2024-06-13 07:25:00|8958.1|8955.7|8958.9|8956.5|8958.9|8957.3|8957.1|8954.9|138
1718263800000|2024-06-13 07:30:00|8958.8|8956.4|8956.1|8954.6|8958.8|8956.4|8955.5|8953.2|155
1718264100000|2024-06-13 07:35:00|8955.9|8954.4|8956.4|8954|8957.3|8955.2|8955.7|8953.8|114
1718264400000|2024-06-13 07:40:00|8956.3|8953.9|8953.9|8951.5|8956.9|8955.1|8953.1|8950.9|141
1718264700000|2024-06-13 07:45:00|8953.8|8951.4|8952.9|8950.5|8953.8|8951.8|8950.3|8948.2|128
1718265000000|2024-06-13 07:50:00|8952.8|8950.4|8950.8|8948.4|8952.8|8950.9|8949.9|8948.3|104
1718265300000|2024-06-13 07:55:00|8950.7|8948.3|8952|8950.5|8952.8|8950.8|8950.7|8948.3|112
1718265600000|2024-06-13 08:00:00|8951.9|8950.4|8952.7|8951.2|8953.6|8951.7|8951.3|8949.8|167
1718265900000|2024-06-13 08:05:00|8952.9|8950.5|8951.7|8949.3|8953.2|8951.5|8951.6|8949.2|162
1718266200000|2024-06-13 08:10:00|8951.6|8949.2|8951.4|8949.9|8951.8|8950.3|8949.3|8947.7|121
1718266500000|2024-06-13 08:15:00|8951.5|8950|8952.4|8950|8953.6|8951.7|8951.3|8949.7|90
1718266800000|2024-06-13 08:20:00|8952.2|8949.8|8950.1|8948.6|8952.4|8950.4|8950|8948.3|86
1718267100000|2024-06-13 08:25:00|8950|8948.5|8951.8|8950.3|8952.5|8950.5|8949.4|8947.5|134
1718267400000|2024-06-13 08:30:00|8951.7|8950.2|8952.2|8950.7|8952.6|8951|8951.1|8949.2|158
1718267700000|2024-06-13 08:35:00|8952.4|8950.9|8954|8951.6|8954.1|8952.1|8952.4|8950.3|134
1718268000000|2024-06-13 08:40:00|8954.1|8951.7|8955.6|8954.1|8956.6|8954.3|8954|8951.6|118
1718268300000|2024-06-13 08:45:00|8955.5|8954|8955.6|8954.1|8957.4|8955.7|8955.5|8954|94
1718268600000|2024-06-13 08:50:00|8955.5|8954|8955.2|8953.7|8956.1|8954.3|8955|8953.3|94
1718268900000|2024-06-13 08:55:00|8955.3|8953.8|8955.7|8953.3|8955.8|8954.3|8954.7|8952.9|86
1718269200000|2024-06-13 09:00:00|8955.6|8953.2|8956.2|8954.7|8956.3|8954.8|8955|8953.2|125
1718269500000|2024-06-13 09:05:00|8956.3|8954.8|8955.4|8953.9|8956.7|8955|8955.4|8953.9|102
1718269800000|2024-06-13 09:10:00|8955.1|8953.6|8955.5|8954|8955.9|8954.4|8954.9|8953.2|78
1718270100000|2024-06-13 09:15:00|8955.4|8953.9|8953.6|8952.1|8955.6|8953.9|8953.5|8952|97
1718270400000|2024-06-13 09:20:00|8953.5|8952|8955.1|8953.6|8955.1|8953.6|8953.4|8951.9|116
1718270700000|2024-06-13 09:25:00|8955.2|8953.7|8956.1|8953.7|8956.4|8954.9|8955.2|8953.5|143
1718271000000|2024-06-13 09:30:00|8956.2|8953.8|8954.8|8952.4|8956.9|8954.9|8953.7|8951.5|142
1718271300000|2024-06-13 09:35:00|8955.2|8952.8|8955.6|8953.2|8955.7|8953.8|8954.5|8952.5|98
1718271600000|2024-06-13 09:40:00|8955.2|8953.7|8954.8|8953.3|8955.7|8953.7|8954.4|8952.5|95
1718271900000|2024-06-13 09:45:00|8955|8953.5|8955.1|8953.6|8955.9|8953.9|8954.3|8952.3|102
1718272200000|2024-06-13 09:50:00|8955.2|8953.7|8956.4|8954.9|8957.2|8955.2|8954.9|8953.4|73
1718272500000|2024-06-13 09:55:00|8956.3|8954.8|8956.7|8955.2|8957.7|8955.7|8955.8|8953.5|78
1718272800000|2024-06-13 10:00:00|8956.8|8955.3|8956.1|8954.6|8957.5|8956|8955.9|8954.4|120
1718273100000|2024-06-13 10:05:00|8956.2|8954.7|8957.1|8954.7|8957.8|8955.4|8955.4|8953.7|115
1718273400000|2024-06-13 10:10:00|8957.2|8954.8|8956.1|8954.6|8957.4|8955.3|8955.9|8954.4|118
1718273700000|2024-06-13 10:15:00|8956.2|8954.7|8958|8956.5|8958.4|8956.9|8956.2|8954.4|83
1718274000000|2024-06-13 10:20:00|8958.1|8956.6|8958.8|8957.3|8959.9|8957.8|8958.1|8956.2|86
1718274300000|2024-06-13 10:25:00|8958.7|8957.2|8958|8956.5|8959.4|8957.4|8957.9|8956.3|171
1718274600000|2024-06-13 10:30:00|8958.1|8956.6|8958|8956.5|8959.4|8957.2|8957.4|8955.9|152
1718274900000|2024-06-13 10:35:00|8958.1|8956.6|8959.7|8958.2|8960|8958.3|8957.9|8956.4|141
1718275200000|2024-06-13 10:40:00|8959.6|8958.1|8961.6|8960.1|8961.8|8960.3|8959.3|8957.8|110
1718275500000|2024-06-13 10:45:00|8961.5|8960|8963.6|8962.1|8963.9|8962.4|8961.3|8959.8|94
1718275800000|2024-06-13 10:50:00|8963.7|8962.2|8962.8|8961.3|8963.8|8962.3|8960.7|8959.2|174
1718276100000|2024-06-13 10:55:00|8962.7|8961.2|8964.6|8963.1|8965.7|8963.9|8962.7|8961.2|187
1718276400000|2024-06-13 11:00:00|8964.5|8963|8966.3|8964.8|8967.2|8965.6|8964.2|8962.7|108
1718276700000|2024-06-13 11:05:00|8966.4|8964.9|8967.2|8965.7|8968.3|8966.6|8966.4|8964.8|132
1718277000000|2024-06-13 11:10:00|8967.3|8965.8|8965.9|8964.4|8967.5|8966|8965.9|8964.4|147
1718277300000|2024-06-13 11:15:00|8965.8|8964.3|8966.3|8964.8|8966.7|8965.2|8964.6|8963.1|133
1718277600000|2024-06-13 11:20:00|8966.2|8964.7|8967.5|8966|8968|8966.5|8965.2|8963.6|142
1718277900000|2024-06-13 11:25:00|8967.4|8965.9|8965.4|8963.9|8967.6|8966.1|8964.6|8963.1|120
1718278200000|2024-06-13 11:30:00|8965.5|8964|8965.2|8963.7|8966.8|8965.1|8965.2|8963.2|163
1718278500000|2024-06-13 11:35:00|8965.3|8963.8|8965.6|8964.1|8965.9|8964.1|8964.5|8962.1|155
1718278800000|2024-06-13 11:40:00|8965.7|8964.2|8967.6|8966.1|8967.7|8966.2|8964.3|8962.8|172
1718279100000|2024-06-13 11:45:00|8967.5|8966|8966|8963.6|8967.6|8966.1|8965|8963.3|114
1718279400000|2024-06-13 11:50:00|8965.9|8963.5|8963.9|8962.4|8965.9|8964.4|8963.8|8962.3|128
1718279700000|2024-06-13 11:55:00|8964|8962.5|8963.9|8962.4|8965.1|8963.6|8962.9|8961.4|157
1718280000000|2024-06-13 12:00:00|8964|8962.5|8964.6|8963.1|8965.2|8963.6|8963.4|8961.9|177
1718280300000|2024-06-13 12:05:00|8964.4|8962.9|8965.9|8963.5|8965.9|8964.1|8964|8962.5|164
1718280600000|2024-06-13 12:10:00|8966|8963.6|8965.6|8964.1|8966.7|8965|8964.9|8963.1|177
1718280900000|2024-06-13 12:15:00|8965.5|8964|8958|8956.5|8966|8964|8958|8956.5|206
1718281200000|2024-06-13 12:20:00|8957.9|8956.4|8956.1|8953.7|8958.1|8956.6|8955.1|8953.3|261
1718281500000|2024-06-13 12:25:00|8956|8953.6|8959.6|8954.6|8960|8955.6|8955.2|8952.1|243
1718281800000|2024-06-13 12:30:00|8959.7|8954.7|8937.5|8935.1|8961.2|8956.2|8933.6|8931.2|1077
1718282100000|2024-06-13 12:35:00|8937.6|8935.2|8947.5|8945.1|8951|8948.6|8937.4|8935|906
1718282400000|2024-06-13 12:40:00|8947.4|8945|8944.9|8942.5|8947.6|8945.2|8941.5|8939.1|610
1718282700000|2024-06-13 12:45:00|8945|8942.6|8948.3|8945.9|8948.5|8946.1|8939.2|8936.8|622
1718283000000|2024-06-13 12:50:00|8948.2|8945.8|8945.1|8942.7|8950.7|8948.9|8944.3|8941.9|482
1718283300000|2024-06-13 12:55:00|8945.2|8942.8|8948.1|8945.7|8949.3|8946.9|8944.7|8942.3|386
1718283600000|2024-06-13 13:00:00|8948|8945.6|8952.9|8950.5|8953.4|8951|8947.9|8945.5|347
1718283900000|2024-06-13 13:05:00|8952.8|8950.4|8953.2|8950.8|8953.7|8951.7|8950.5|8948.1|412
1718284200000|2024-06-13 13:10:00|8952.7|8951.2|8954.6|8952.2|8956.4|8954.9|8952.5|8950.5|371
1718284500000|2024-06-13 13:15:00|8954.5|8952.1|8953.8|8952.3|8954.5|8952.5|8951|8949.5|328
1718284800000|2024-06-13 13:20:00|8953.9|8952.4|8952.1|8949.7|8954.4|8952.9|8951.8|8949.5|307
1718285100000|2024-06-13 13:25:00|8952.2|8949.8|8949.3|8946.9|8952.7|8950.3|8948.3|8946.3|296
1718285400000|2024-06-13 13:30:00|8949.6|8947.2|8949.2|8947.7|8951.4|8949.9|8948.4|8946.6|344
1718285700000|2024-06-13 13:35:00|8949.4|8947.9|8946.9|8945.4|8952.1|8949.7|8946.9|8945.4|273
1718286000000|2024-06-13 13:40:00|8947|8945.5|8951.5|8950|8951.6|8950.1|8946.1|8944.6|246
1718286300000|2024-06-13 13:45:00|8951.6|8950.1|8956.3|8954.8|8957.2|8955.1|8951.5|8950|338
1718286600000|2024-06-13 13:50:00|8956.1|8954.6|8958.1|8956.6|8959.1|8957.6|8955.5|8954|246
1718286900000|2024-06-13 13:55:00|8958|8956.5|8957.3|8955.8|8960.1|8958.6|8956|8954.5|285
1718287200000|2024-06-13 14:00:00|8957|8955.5|8952.8|8951.3|8957.5|8956|8952.6|8950.6|337
1718287500000|2024-06-13 14:05:00|8952.6|8951.1|8954.7|8952.3|8955.4|8953.5|8950.9|8949.4|296
1718287800000|2024-06-13 14:10:00|8954.8|8952.4|8954.3|8951.9|8955.7|8954.2|8953.2|8951.2|298
1718288100000|2024-06-13 14:15:00|8954.4|8952|8949.4|8947|8954.6|8952.6|8949.3|8946.9|237
1718288400000|2024-06-13 14:20:00|8949.3|8946.9|8949|8947.5|8949.6|8947.6|8947.9|8945.5|234
1718288700000|2024-06-13 14:25:00|8949.1|8947.6|8951.2|8948.8|8954.4|8952.7|8949|8947.4|312
1718289000000|2024-06-13 14:30:00|8951.5|8949.1|8953.4|8951.9|8954.1|8952.3|8949.2|8947|298
1718289300000|2024-06-13 14:35:00|8953.5|8952|8953.6|8952.1|8955.5|8953.6|8951.7|8950.2|295
1718289600000|2024-06-13 14:40:00|8953.7|8952.2|8956.5|8954.1|8958.1|8956.3|8953.2|8951.2|259
1718289900000|2024-06-13 14:45:00|8956.1|8954.6|8954.9|8952.5|8956.9|8954.6|8953.3|8951.2|328
1718290200000|2024-06-13 14:50:00|8954.5|8952.1|8947.2|8944.8|8954.9|8953|8947.2|8944.8|467
1718290500000|2024-06-13 14:55:00|8947.1|8944.7|8943.5|8942|8948.3|8946|8942.7|8940.5|350
1718290800000|2024-06-13 15:00:00|8943.6|8942.1|8941.8|8939.4|8944.5|8942.8|8941|8938.8|308
1718291100000|2024-06-13 15:05:00|8941.9|8939.5|8943.6|8942.1|8945.8|8943.8|8941.7|8939.5|270
1718291400000|2024-06-13 15:10:00|8943.7|8942.2|8945.5|8944|8947.8|8946.1|8943.6|8942.1|231
1718291700000|2024-06-13 15:15:00|8945.4|8943.9|8947|8944.6|8947|8945.4|8944.7|8942.8|228
1718292000000|2024-06-13 15:20:00|8946.7|8945.2|8944|8942.5|8947.4|8945.4|8943.7|8942|231
1718292300000|2024-06-13 15:25:00|8943.9|8942.4|8943.8|8941.4|8944|8942.5|8941.4|8939.3|321
1718292600000|2024-06-13 15:30:00|8943.7|8941.3|8944|8942.5|8945.8|8943.7|8943.2|8941.3|263
1718292900000|2024-06-13 15:35:00|8943.9|8942.4|8941.5|8939.1|8944.5|8942.5|8939.9|8937.5|243
1718293200000|2024-06-13 15:40:00|8941.2|8938.8|8939.9|8938.4|8942.2|8940.7|8938.7|8937.1|215
1718293500000|2024-06-13 15:45:00|8940|8938.5|8938.2|8936.7|8940|8938.5|8936|8934.2|285
1718293800000|2024-06-13 15:50:00|8938.3|8936.8|8936.8|8934.4|8939.5|8937.5|8936.3|8934.4|238
1718294100000|2024-06-13 15:55:00|8936.6|8934.2|8935.6|8934.1|8938|8936|8935.4|8933.5|207
1718294400000|2024-06-13 16:00:00|8935.7|8934.2|8935.1|8932.7|8936.6|8934.4|8932.7|8930.8|267
1718294700000|2024-06-13 16:05:00|8935.2|8932.8|8938.5|8936.1|8938.8|8936.4|8933.1|8930.7|300
1718295000000|2024-06-13 16:10:00|8938.4|8936|8945.4|8943|8945.9|8943.5|8938|8935.6|314
1718295300000|2024-06-13 16:15:00|8945.3|8942.9|8945.1|8942.7|8946|8943.6|8944.3|8941.9|231
1718295600000|2024-06-13 16:20:00|8945|8942.6|8943.4|8941|8945.6|8943.3|8942.8|8940.4|238
1718295900000|2024-06-13 16:25:00|8943.3|8940.9|8939|8936.6|8943.3|8940.9|8938.7|8936.3|261
1718296200000|2024-06-13 16:30:00|8939.1|8936.7|8943.5|8941.1|8944.3|8941.9|8938.9|8936.5|234
1718296500000|2024-06-13 16:35:00|8943.6|8941.2|8942.2|8939.8|8943.8|8941.4|8941.6|8939.2|120
1718296800000|2024-06-13 16:40:00|8942.1|8939.7|8947.2|8944.8|8947.2|8944.8|8942.1|8939.7|187
1718297100000|2024-06-13 16:45:00|8947.3|8944.9|8949.2|8946.8|8949.5|8947.1|8947.2|8944.8|243
1718297400000|2024-06-13 16:50:00|8949.1|8946.7|8948|8945.6|8949.1|8946.7|8947.3|8944.9|168
1718297700000|2024-06-13 16:55:00|8948.1|8945.7|8948|8945.6|8948.7|8946.7|8947|8944.7|188
1718298000000|2024-06-13 17:00:00|8948.1|8945.7|8942.3|8939.9|8948.1|8945.7|8941|8938.6|454
1718298300000|2024-06-13 17:05:00|8942.2|8939.8|8944|8941.6|8944.9|8942.5|8941|8938.6|277
1718298600000|2024-06-13 17:10:00|8943.8|8941.4|8944.2|8941.8|8945.9|8943.5|8942.9|8940.5|207
1718298900000|2024-06-13 17:15:00|8944.3|8941.9|8945.4|8943|8945.5|8943.5|8943.4|8941.1|222
1718299200000|2024-06-13 17:20:00|8945|8943.5|8945.5|8943.1|8946.7|8944.7|8944.1|8941.7|181
1718299500000|2024-06-13 17:25:00|8944.7|8943.2|8944.3|8942.8|8946.3|8944.4|8943.8|8942.1|174
1718299800000|2024-06-13 17:30:00|8944.2|8942.7|8945.2|8942.8|8945.5|8943.5|8943.7|8941.3|167
1718300100000|2024-06-13 17:35:00|8945.3|8942.9|8944.8|8943.3|8946.1|8944.1|8944.2|8942|161
1718300400000|2024-06-13 17:40:00|8945.1|8942.7|8942.2|8939.8|8945.3|8943.5|8941.6|8939.5|160
1718300700000|2024-06-13 17:45:00|8942.1|8939.7|8943|8941.5|8944|8942.1|8941.4|8939.2|93
1718301000000|2024-06-13 17:50:00|8942.9|8941.4|8942.9|8941.4|8944.1|8941.9|8942.1|8940.1|74
1718301300000|2024-06-13 17:55:00|8943|8941.5|8942.6|8941.1|8943.5|8941.6|8941.9|8939.9|112
1718301600000|2024-06-13 18:00:00|8942.9|8941.4|8943.5|8942|8944|8942.1|8942.6|8941|107
1718301900000|2024-06-13 18:05:00|8944.1|8941.7|8943.5|8941.1|8944.5|8942.7|8942.2|8940.3|120
1718302200000|2024-06-13 18:10:00|8942.8|8941.3|8941.9|8939.5|8943.5|8941.5|8941.4|8939.3|101
1718302500000|2024-06-13 18:15:00|8941.8|8939.4|8943.1|8940.7|8943.4|8941.6|8941.1|8939.2|118
1718302800000|2024-06-13 18:20:00|8943.2|8940.8|8942.7|8941.2|8943.7|8941.5|8942.4|8940.2|95
1718303100000|2024-06-13 18:25:00|8943.3|8940.9|8942.9|8940.5|8943.3|8941|8941.6|8939.5|96
1718303400000|2024-06-13 18:30:00|8942.8|8940.4|8941.7|8940.2|8942.8|8940.6|8941.3|8938.9|87
1718303700000|2024-06-13 18:35:00|8941.6|8940.1|8942.2|8940.7|8943|8941.5|8941.6|8939.6|85
1718304000000|2024-06-13 18:40:00|8942.1|8940.6|8940.7|8939.2|8942.4|8940.6|8940.3|8938.2|75
1718304300000|2024-06-13 18:45:00|8940.8|8939.3|8942.2|8939.8|8942.4|8940.4|8940.7|8938.7|98
1718304600000|2024-06-13 18:50:00|8942.3|8939.9|8940.5|8938.1|8942.7|8940.7|8940.4|8938|84
1718304900000|2024-06-13 18:55:00|8940.8|8938.4|8940.9|8939.4|8941.6|8939.6|8939.3|8936.9|125
1718305200000|2024-06-13 19:00:00|8941|8939.5|8940|8937.6|8941.9|8940|8939.3|8937.5|131
1718305500000|2024-06-13 19:05:00|8939.6|8937.2|8939.3|8936.9|8939.7|8937.7|8938.7|8936.7|56
1718305800000|2024-06-13 19:10:00|8939.4|8937|8938.9|8936.5|8939.6|8937.6|8938.5|8936.3|75
1718306100000|2024-06-13 19:15:00|8939|8936.6|8939.2|8936.8|8940|8938.1|8938.5|8936.6|95
1718306400000|2024-06-13 19:20:00|8939|8936.6|8938.7|8936.3|8939.1|8937.3|8937.8|8935.7|81
1718306700000|2024-06-13 19:25:00|8938.4|8936|8938.6|8937.1|8939.5|8937.7|8937.9|8935.9|59
1718307000000|2024-06-13 19:30:00|8938.7|8937.2|8939.2|8936.8|8940.2|8938|8938.7|8936.8|83
1718307300000|2024-06-13 19:35:00|8939.1|8936.7|8938.7|8936.3|8939.5|8937.3|8937.7|8935.7|109
1718307600000|2024-06-13 19:40:00|8938.8|8936.4|8938.8|8936.4|8939|8937.2|8937.6|8935.5|100
1718307900000|2024-06-13 19:45:00|8938.9|8936.5|8937.8|8935.4|8938.9|8936.5|8937.5|8935.1|96
1718308200000|2024-06-13 19:50:00|8937.7|8935.3|8938.4|8936|8938.5|8936.1|8937|8935|87
1718308500000|2024-06-13 19:55:00|8938.5|8936.1|8938.6|8936.2|8938.8|8936.4|8937.4|8935|112
1718308800000|2024-06-13 20:00:00|8938.4|8936|8937.9|8935.5|8939|8937.3|8937.9|8935.5|121
1718309100000|2024-06-13 20:05:00|8937.8|8935.4|8937|8934.6|8938.2|8936.2|8936.4|8934.3|169
1718309400000|2024-06-13 20:10:00|8936.9|8934.5|8935.9|8934.4|8937.1|8934.7|8935.7|8933.9|134
1718309700000|2024-06-13 20:15:00|8935.8|8934.3|8938|8935.6|8938.1|8936.1|8935.3|8933.8|146
1718310000000|2024-06-13 20:20:00|8937.8|8935.4|8937.5|8935.1|8937.9|8935.5|8937.3|8934.9|76
1718310300000|2024-06-13 20:25:00|8937.4|8935|8937.3|8934.9|8938|8936.1|8936.9|8934.9|78
1718310600000|2024-06-13 20:30:00|8937.4|8935|8936.1|8933.7|8937.4|8935|8936|8933.6|92
1718310900000|2024-06-13 20:35:00|8936|8933.6|8935.6|8933.2|8936|8933.6|8935.3|8932.9|93
1718311200000|2024-06-13 20:40:00|8935.4|8933|8936.2|8933.8|8936.2|8933.8|8935.4|8933|26
1718311500000|2024-06-13 20:45:00|8936.3|8933.9|8938.1|8935.7|8938.4|8936|8936.2|8933.8|35
1718311800000|2024-06-13 20:50:00|8938|8935.6|8939.2|8936.8|8939.3|8936.9|8938|8935.6|129
1718312100000|2024-06-13 20:55:00|8940|8936.1|8941.4|8935.8|8941.5|8937|8939.8|8935.8|154
1718312400000|2024-06-13 21:00:00|8941.2|8934.7|8941.3|8934.8|8941.8|8935.3|8941.2|8934.7|10
1718312700000|2024-06-13 21:05:00|8941.9|8935.4|8942.4|8935.9|8944.3|8937.8|8941.9|8935.4|24
1718313000000|2024-06-13 21:10:00|8942.5|8936|8940.6|8934.1|8942.7|8936.2|8940.3|8933.8|51
1718313300000|2024-06-13 21:15:00|8940.7|8934.2|8940.7|8934.2|8941.5|8935|8940.6|8934.1|53
1718313600000|2024-06-13 21:20:00|8940.8|8934.3|8940.8|8934.3|8941.2|8934.7|8940.7|8934.2|46
1718313900000|2024-06-13 21:25:00|8940.9|8934.4|8941|8934.5|8941.8|8935.3|8939.8|8933.3|50
1718314200000|2024-06-13 21:30:00|8942|8935.5|8940.9|8934.4|8943.2|8936.7|8939.7|8933.2|103
1718314500000|2024-06-13 21:35:00|8940.8|8934.3|8940|8933.5|8941.5|8935|8939.9|8933.4|71
1718314800000|2024-06-13 21:40:00|8939.9|8933.4|8940.6|8934.1|8940.6|8934.1|8939.9|8933.4|21
1718315100000|2024-06-13 21:45:00|8940.5|8934|8940.4|8933.9|8940.7|8934.2|8939.9|8933.4|63
1718315400000|2024-06-13 21:50:00|8940.3|8933.8|8941|8934.5|8941.3|8934.8|8939.6|8933.1|113
1718315700000|2024-06-13 21:55:00|8940.9|8934.4|8939.7|8933.2|8940.9|8934.4|8938.9|8932.9|84
1718316000000|2024-06-13 22:00:00|8939.8|8933.3|8941.9|8936|8945.1|8938.6|8938.8|8932.3|235
1718316300000|2024-06-13 22:05:00|8941.2|8936.7|8938.7|8935.7|8941.9|8937.8|8938.5|8934.6|130
1718316600000|2024-06-13 22:10:00|8938.6|8936|8938.3|8935.9|8939.4|8936.7|8938|8935.6|77
1718316900000|2024-06-13 22:15:00|8938.2|8935.8|8939|8936.6|8939.4|8937|8938.2|8935.8|61
1718317200000|2024-06-13 22:20:00|8939.1|8936.7|8939.3|8936.9|8939.5|8937.1|8938.3|8935.9|48
1718317500000|2024-06-13 22:25:00|8939.4|8937|8939.4|8937|8939.4|8937|8938.5|8936.1|41
1718317800000|2024-06-13 22:30:00|8939.8|8937.4|8940.4|8938|8940.8|8938.4|8939.8|8937.4|43
1718318100000|2024-06-13 22:35:00|8940.3|8937.9|8940.9|8938.5|8941.2|8938.8|8940.3|8937.9|38
1718318400000|2024-06-13 22:40:00|8941|8938.6|8941.4|8939|8941.7|8939.3|8940.8|8938.4|52
1718318700000|2024-06-13 22:45:00|8941.6|8939.2|8941|8938.6|8942|8939.6|8941|8938.6|43
1718319000000|2024-06-13 22:50:00|8941.1|8938.7|8941.1|8938.7|8941.3|8938.9|8940.6|8938.2|43
1718319300000|2024-06-13 22:55:00|8941|8938.6|8941.4|8939|8941.4|8939|8940.6|8938.2|41
1718319600000|2024-06-13 23:00:00|8941.3|8938.9|8941.1|8938.7|8942|8939.6|8941|8938.6|36
1718319900000|2024-06-13 23:05:00|8941.4|8939|8941.6|8939.2|8941.7|8939.3|8941|8938.6|45
1718320200000|2024-06-13 23:10:00|8941.7|8939.3|8940.6|8938.2|8941.7|8939.3|8940.5|8938.1|42
1718320500000|2024-06-13 23:15:00|8940.7|8938.3|8939.8|8938.3|8940.7|8938.7|8939.8|8938|33
1718320800000|2024-06-13 23:20:00|8940.3|8937.9|8941.6|8939.2|8941.6|8939.2|8940.3|8937.9|29
1718321100000|2024-06-13 23:25:00|8941.5|8939.1|8941.5|8939.1|8941.6|8939.2|8941|8938.6|29
1718321400000|2024-06-13 23:30:00|8941.4|8939|8941.4|8939|8941.6|8939.2|8941.2|8938.8|38
1718321700000|2024-06-13 23:35:00|8941.5|8939.1|8941.5|8939.1|8941.9|8939.5|8941.4|8939|25
1718322000000|2024-06-13 23:40:00|8941.4|8939|8942.1|8939.7|8942.3|8939.9|8941.4|8939|34
1718322300000|2024-06-13 23:45:00|8942|8939.6|8941.7|8939.3|8942.2|8939.8|8941.4|8939|64
1718322600000|2024-06-13 23:50:00|8941.3|8938.9|8941|8938.6|8941.5|8939.1|8940.8|8938.4|74
1718322900000|2024-06-13 23:55:00|8940.9|8938.5|8941.4|8939|8942.1|8939.7|8940.8|8938.4|111
1718323200000|2024-06-14 00:00:00|8941.5|8939.1|8940|8937.6|8942|8939.6|8939.6|8937.2|108
1718323500000|2024-06-14 00:05:00|8940.2|8937.8|8940.9|8938.5|8941.3|8938.9|8940|8937.6|119
1718323800000|2024-06-14 00:10:00|8941.1|8938.7|8942.3|8939.9|8942.7|8940.3|8941.1|8938.7|145
1718324100000|2024-06-14 00:15:00|8942.2|8939.8|8942.1|8939.7|8943.3|8940.9|8941.4|8939.3|122
1718324400000|2024-06-14 00:20:00|8942.2|8939.8|8942|8939.6|8942.5|8940.5|8941.4|8939|84
1718324700000|2024-06-14 00:25:00|8942.1|8939.7|8941.7|8939.3|8942.3|8939.9|8941.6|8939.2|99
1718325000000|2024-06-14 00:30:00|8941.6|8939.2|8942.4|8940|8942.5|8940.1|8941.6|8939.2|75
1718325300000|2024-06-14 00:35:00|8942.3|8939.9|8941.9|8939.5|8942.6|8940.2|8941.6|8939.2|178
1718325600000|2024-06-14 00:40:00|8942|8939.6|8941.9|8939.5|8942.1|8939.7|8941.5|8939.1|149
1718325900000|2024-06-14 00:45:00|8941.8|8939.4|8941.2|8938.8|8942|8939.6|8940.8|8938.4|85
1718326200000|2024-06-14 00:50:00|8941.3|8938.9|8940.1|8937.7|8942|8939.6|8939.9|8937.5|144
1718326500000|2024-06-14 00:55:00|8940.2|8937.8|8940.7|8939.2|8941.5|8939.5|8939.7|8937.7|75
1718326800000|2024-06-14 01:00:00|8940.8|8938.4|8940.7|8938.3|8940.9|8938.8|8940.1|8937.8|101
1718327100000|2024-06-14 01:05:00|8940.8|8938.4|8940.9|8938.5|8941.3|8939.5|8940.4|8938|53
1718327400000|2024-06-14 01:10:00|8940.8|8938.4|8940.3|8937.9|8941.8|8939.4|8940.2|8937.8|77
1718327700000|2024-06-14 01:15:00|8940.2|8937.8|8940.8|8938.4|8941.1|8938.7|8939.9|8937.5|159
1718328000000|2024-06-14 01:20:00|8940.9|8938.5|8940.8|8938.4|8941.1|8938.7|8940.5|8938.1|114
1718328300000|2024-06-14 01:25:00|8940.9|8938.5|8940.3|8937.9|8940.9|8938.8|8939.7|8937.3|69
1718328600000|2024-06-14 01:30:00|8940.4|8938|8940.6|8938.2|8941.1|8938.7|8940|8937.6|175
1718328900000|2024-06-14 01:35:00|8940.5|8938.1|8940.7|8938.3|8940.9|8938.5|8939.3|8936.9|81
1718329200000|2024-06-14 01:40:00|8940.6|8938.2|8940.5|8938.1|8940.8|8938.7|8940.1|8937.7|51
1718329500000|2024-06-14 01:45:00|8940.6|8938.2|8939.9|8937.5|8940.7|8938.3|8939.7|8937.3|103
1718329800000|2024-06-14 01:50:00|8939.8|8937.4|8938.7|8936.3|8940|8937.6|8938.3|8935.9|113
1718330100000|2024-06-14 01:55:00|8938.6|8936.2|8938.5|8936.1|8939.3|8936.9|8938.3|8935.9|156
1718330400000|2024-06-14 02:00:00|8938.3|8935.9|8936.4|8934|8938.3|8935.9|8936.3|8933.9|94
1718330700000|2024-06-14 02:05:00|8936.3|8933.9|8935.3|8933.8|8936.7|8934.8|8935.1|8933|51
1718331000000|2024-06-14 02:10:00|8935.7|8933.3|8935.5|8934|8936.5|8934.1|8935.2|8932.8|147
1718331300000|2024-06-14 02:15:00|8935.4|8933.9|8937.6|8935.2|8938|8935.6|8935.4|8933.5|112
1718331600000|2024-06-14 02:20:00|8937.8|8935.4|8937.4|8935.9|8938.7|8936.5|8937.4|8935.2|85
1718331900000|2024-06-14 02:25:00|8937.5|8936|8937.4|8935|8938.2|8936.1|8936.9|8934.8|98
1718332200000|2024-06-14 02:30:00|8937.5|8935.1|8938.5|8936.1|8938.6|8936.7|8937|8934.9|77
1718332500000|2024-06-14 02:35:00|8938.2|8935.8|8937.8|8935.4|8938.5|8936.2|8937.7|8935.3|77
1718332800000|2024-06-14 02:40:00|8937.7|8935.3|8938.1|8935.7|8938.3|8935.9|8937.6|8935.2|126
1718333100000|2024-06-14 02:45:00|8938.2|8935.8|8937.9|8935.5|8938.2|8935.8|8937.6|8935.2|120
1718333400000|2024-06-14 02:50:00|8938|8935.6|8938.5|8936.1|8938.7|8936.3|8937.8|8935.4|115
1718333700000|2024-06-14 02:55:00|8938.4|8936|8938.6|8936.2|8938.7|8936.3|8938|8935.6|101
1718334000000|2024-06-14 03:00:00|8938.7|8936.3|8938.8|8936.4|8939|8936.6|8937.9|8935.5|90
1718334300000|2024-06-14 03:05:00|8938.7|8936.3|8936|8933.6|8939.4|8937.2|8936|8933.6|129
1718334600000|2024-06-14 03:10:00|8936.1|8933.7|8935.7|8933.3|8936.7|8934.3|8933.6|8930.7|262
1718334900000|2024-06-14 03:15:00|8935.6|8933.2|8935.3|8932.9|8935.8|8933.4|8934.3|8931.9|227
1718335200000|2024-06-14 03:20:00|8935.4|8933|8939.9|8937.5|8941.3|8938.9|8935.2|8932.8|463
1718335500000|2024-06-14 03:25:00|8940|8937.6|8941.6|8939.2|8941.9|8939.5|8939|8936.6|384
1718335800000|2024-06-14 03:30:00|8941.7|8939.3|8942.1|8939.7|8942.2|8939.8|8941.2|8938.8|332
1718336100000|2024-06-14 03:35:00|8942|8939.6|8943.7|8941.3|8943.7|8941.7|8941.4|8939|143
1718336400000|2024-06-14 03:40:00|8943.8|8941.4|8943.4|8941|8944.9|8942.9|8942.8|8940.4|214
1718336700000|2024-06-14 03:45:00|8943.5|8941.1|8942.6|8940.2|8943.5|8941.1|8941.5|8939.1|165
1718337000000|2024-06-14 03:50:00|8942.5|8940.1|8942.6|8940.2|8943.6|8941.2|8942.1|8939.7|180
1718337300000|2024-06-14 03:55:00|8942.7|8940.3|8943.3|8940.9|8944.6|8942.2|8942.5|8940.1|186
1718337600000|2024-06-14 04:00:00|8943.4|8941|8943.2|8940.8|8943.8|8941.4|8942.9|8940.5|93
1718337900000|2024-06-14 04:05:00|8943.1|8940.7|8942.8|8940.4|8943.1|8940.7|8942.4|8940|152
1718338200000|2024-06-14 04:10:00|8942.9|8940.5|8943.3|8940.9|8943.8|8941.4|8942.9|8940.5|147
1718338500000|2024-06-14 04:15:00|8943.7|8941.3|8942.6|8940.2|8943.8|8941.4|8941.9|8939.5|112
1718338800000|2024-06-14 04:20:00|8942.5|8940.1|8942.1|8939.7|8942.5|8940.1|8941.6|8939.2|90
1718339100000|2024-06-14 04:25:00|8942|8939.6|8942.5|8940.1|8942.6|8940.2|8942|8939.6|73
1718339400000|2024-06-14 04:30:00|8942.4|8940|8942.3|8940.8|8943.4|8941|8942.1|8939.9|85
1718339700000|2024-06-14 04:35:00|8942.4|8940.9|8943.1|8940.7|8943.4|8941.3|8942.3|8940.3|83
1718340000000|2024-06-14 04:40:00|8943|8940.6|8943.1|8940.7|8943.2|8941.6|8942.7|8940.3|42
1718340300000|2024-06-14 04:45:00|8943.2|8940.8|8943.1|8941.6|8943.6|8942|8942.7|8940.7|88
1718340600000|2024-06-14 04:50:00|8943.2|8941.7|8944|8941.6|8944.1|8942.3|8943.2|8940.8|47
1718340900000|2024-06-14 04:55:00|8944.1|8941.7|8943.6|8941.2|8944.2|8941.9|8943.3|8941.1|68
1718341200000|2024-06-14 05:00:00|8943.7|8941.3|8943.7|8941.3|8944.2|8942.2|8943.2|8941.1|105
1718341500000|2024-06-14 05:05:00|8943.6|8941.2|8944.2|8941.8|8944.3|8941.9|8943.5|8941.1|73
1718341800000|2024-06-14 05:10:00|8944.4|8942|8943.1|8941.6|8944.4|8942.4|8942.7|8940.6|121
1718342100000|2024-06-14 05:15:00|8942.9|8941.4|8942.3|8939.9|8943.4|8941.5|8941.6|8939.7|105
1718342400000|2024-06-14 05:20:00|8942.4|8940|8942.1|8939.7|8942.5|8940.6|8941.6|8939.6|65
1718342700000|2024-06-14 05:25:00|8942.2|8939.8|8942.9|8940.5|8943|8940.6|8941.7|8939.3|87
1718343000000|2024-06-14 05:30:00|8943|8940.6|8942.7|8941.2|8943.3|8941.4|8942.5|8940.2|122
1718343300000|2024-06-14 05:35:00|8942.8|8941.3|8940.7|8938.3|8942.8|8941.3|8940.6|8938.2|70
1718343600000|2024-06-14 05:40:00|8940.6|8938.2|8941.2|8939.7|8941.7|8939.9|8940.5|8938.1|104
1718343900000|2024-06-14 05:45:00|8941.3|8939.8|8942.6|8940.2|8942.8|8941|8941.1|8939.6|91
1718344200000|2024-06-14 05:50:00|8942.7|8940.3|8944.6|8942.2|8945.6|8943.5|8941.7|8939.3|179
1718344500000|2024-06-14 05:55:00|8944.7|8942.3|8944.6|8942.2|8944.9|8942.6|8944.1|8941.7|126
1718344800000|2024-06-14 06:00:00|8944.5|8942.1|8945.3|8942.9|8945.5|8943.6|8942.9|8940.5|219
1718345100000|2024-06-14 06:05:00|8945.4|8943|8947.9|8945.5|8949.1|8946.7|8945.1|8942.7|252
1718345400000|2024-06-14 06:10:00|8947.8|8945.4|8946|8943.6|8948.6|8946.2|8945.9|8943.5|204
1718345700000|2024-06-14 06:15:00|8945.9|8943.5|8945.2|8942.8|8946.8|8944.4|8944.3|8941.9|215
1718346000000|2024-06-14 06:20:00|8945.1|8942.7|8947.2|8944.8|8947.3|8944.9|8944|8941.6|189
1718346300000|2024-06-14 06:25:00|8947|8944.6|8946.6|8944.2|8948.5|8946.1|8946.6|8944.2|179
1718346600000|2024-06-14 06:30:00|8946.5|8944.1|8946.9|8944.5|8947.1|8944.7|8945.6|8943.2|126
1718346900000|2024-06-14 06:35:00|8947|8944.6|8937.6|8935.2|8948.1|8945.7|8936.7|8934.3|478
1718347200000|2024-06-14 06:40:00|8937.5|8935.1|8939.7|8937.3|8940.8|8938.8|8936.8|8934.4|359
1718347500000|2024-06-14 06:45:00|8939.5|8937.1|8942|8939.6|8943.2|8940.8|8939.4|8937|338
1718347800000|2024-06-14 06:50:00|8942.1|8939.7|8944.5|8942.1|8945.1|8942.7|8941|8938.6|283
1718348100000|2024-06-14 06:55:00|8944.6|8943.1|8941.5|8940|8945.2|8943.3|8941|8938.9|308
1718348400000|2024-06-14 07:00:00|8941.6|8940.1|8939.5|8938|8942.1|8940.6|8938.8|8937.3|332
1718348700000|2024-06-14 07:05:00|8940|8937.6|8942.4|8940|8942.8|8941|8939.5|8937.5|222
1718349000000|2024-06-14 07:10:00|8942.2|8939.8|8944.1|8942.6|8945.1|8943|8940.7|8939.1|322
1718349300000|2024-06-14 07:15:00|8944.7|8942.3|8943.9|8942.4|8946.3|8944.5|8941.7|8939.7|337
1718349600000|2024-06-14 07:20:00|8943.7|8942.2|8943|8940.6|8945.7|8943.3|8941.1|8939.1|311
1718349900000|2024-06-14 07:25:00|8942.9|8940.5|8944.5|8942.1|8946.3|8944.4|8942.3|8940.2|276
1718350200000|2024-06-14 07:30:00|8944.6|8942.2|8945.4|8943|8946.6|8944.4|8942.9|8940.7|258
1718350500000|2024-06-14 07:35:00|8945.2|8942.8|8943.7|8941.3|8947.8|8945.5|8943.1|8940.7|263
1718350800000|2024-06-14 07:40:00|8944.1|8941.7|8944.2|8941.8|8945.2|8942.8|8941.4|8939|267
1718351100000|2024-06-14 07:45:00|8944.3|8941.9|8939|8936.6|8946.7|8944.3|8938.6|8936.5|356
1718351400000|2024-06-14 07:50:00|8939.1|8936.7|8938.5|8936.1|8940.3|8937.9|8938|8935.8|260
1718351700000|2024-06-14 07:55:00|8938.4|8936|8939.2|8936.8|8940.4|8938.3|8937.9|8936|216
1718352000000|2024-06-14 08:00:00|8939.3|8936.9|8937.4|8935|8943.3|8940.9|8935.3|8932.9|383
1718352300000|2024-06-14 08:05:00|8937.5|8935.1|8926.4|8924.9|8937.6|8935.2|8925.8|8924.1|473
1718352600000|2024-06-14 08:10:00|8926.3|8924.8|8928.5|8927|8930.6|8928.8|8926.2|8924.7|351
1718352900000|2024-06-14 08:15:00|8928.7|8927.2|8925.2|8923.7|8929.9|8928.1|8925|8923|438
1718353200000|2024-06-14 08:20:00|8925.1|8923.6|8925.4|8923|8928.4|8926.7|8925.1|8922.9|269
1718353500000|2024-06-14 08:25:00|8925.5|8923.1|8923.9|8921.5|8927.7|8925.7|8923.6|8921.4|283
1718353800000|2024-06-14 08:30:00|8924|8921.6|8921.7|8919.3|8924.4|8922|8920.1|8918.1|269
1718354100000|2024-06-14 08:35:00|8921.8|8919.4|8921.7|8919.3|8925.7|8923.6|8921.4|8919.1|236
1718354400000|2024-06-14 08:40:00|8921.8|8919.4|8916.9|8914.5|8923.4|8921|8916.5|8914.2|306
1718354700000|2024-06-14 08:45:00|8917|8914.6|8914.5|8912.1|8918.8|8916.8|8913.2|8910.8|338
1718355000000|2024-06-14 08:50:00|8914.6|8912.2|8923.7|8921.3|8926.2|8923.8|8914.2|8911.8|360
1718355300000|2024-06-14 08:55:00|8923.8|8921.4|8922.7|8920.3|8927|8924.6|8920.2|8917.9|301
1718355600000|2024-06-14 09:00:00|8922.8|8920.4|8920.7|8919.2|8925|8922.8|8919.2|8917.7|409
1718355900000|2024-06-14 09:05:00|8921.4|8919|8926.1|8923.7|8927|8924.6|8921.3|8918.9|294
1718356200000|2024-06-14 09:10:00|8926|8923.6|8927.2|8924.8|8927.7|8925.3|8924.6|8922.5|263
1718356500000|2024-06-14 09:15:00|8927.5|8925.1|8928.9|8926.5|8928.9|8926.5|8926.6|8924.2|241
1718356800000|2024-06-14 09:20:00|8929.3|8926.9|8932.2|8929.8|8932.3|8929.9|8927.5|8925.1|264
1718357100000|2024-06-14 09:25:00|8932.1|8929.7|8931.3|8928.9|8933.6|8931.2|8930.3|8927.9|293
1718357400000|2024-06-14 09:30:00|8931.4|8929|8933.2|8930.8|8934.5|8932.1|8931.2|8928.8|306
1718357700000|2024-06-14 09:35:00|8933|8930.6|8930.1|8927.7|8934.9|8932.7|8928.5|8926.4|310
1718358000000|2024-06-14 09:40:00|8930.3|8927.9|8933.3|8930.9|8934.3|8931.9|8930.3|8927.9|354
1718358300000|2024-06-14 09:45:00|8933.8|8931.4|8936.9|8935.4|8937.6|8936.1|8933.2|8930.8|352
1718358600000|2024-06-14 09:50:00|8937|8935.5|8939.3|8936.9|8939.9|8938|8937|8935.5|301
1718358900000|2024-06-14 09:55:00|8939.2|8936.8|8942.2|8939.8|8943.4|8941|8938.6|8936.5|322
1718359200000|2024-06-14 10:00:00|8942|8939.6|8944.3|8941.9|8945.7|8943.7|8941.3|8938.9|447
1718359500000|2024-06-14 10:05:00|8944.6|8942.2|8942|8939.6|8944.9|8942.5|8941.7|8939.3|277
1718359800000|2024-06-14 10:10:00|8942.1|8939.7|8942.1|8939.7|8943.4|8941|8941.3|8938.9|242
1718360100000|2024-06-14 10:15:00|8942.2|8939.8|8937.2|8934.8|8942.3|8939.9|8936.3|8933.9|298
1718360400000|2024-06-14 10:20:00|8937.3|8934.9|8935.3|8932.9|8937.3|8934.9|8934.2|8931.8|283
1718360700000|2024-06-14 10:25:00|8935.4|8933|8935.7|8933.3|8936.4|8934|8934.7|8932.3|336
1718361000000|2024-06-14 10:30:00|8935.4|8933|8939.8|8937.4|8940.2|8937.8|8935.3|8932.9|209
1718361300000|2024-06-14 10:35:00|8939.7|8937.3|8935.8|8933.4|8939.7|8937.3|8934.9|8932.5|202
1718361600000|2024-06-14 10:40:00|8935.7|8933.3|8932.6|8930.2|8937.2|8934.8|8932.2|8929.8|277
1718361900000|2024-06-14 10:45:00|8932.7|8930.3|8935|8932.6|8935|8932.6|8932.1|8929.7|210
1718362200000|2024-06-14 10:50:00|8934.9|8932.5|8934|8931.6|8935.1|8932.7|8933.3|8930.9|172
1718362500000|2024-06-14 10:55:00|8934.1|8931.7|8933.8|8932.3|8935.4|8933|8932.8|8931|180
1718362800000|2024-06-14 11:00:00|8934.2|8931.8|8935.9|8933.5|8936.7|8934.3|8934.1|8931.7|249
1718363100000|2024-06-14 11:05:00|8935.8|8933.4|8936.8|8934.4|8938.5|8936.1|8935.6|8933.2|219
1718363400000|2024-06-14 11:10:00|8936.6|8934.2|8935.5|8933.1|8937.9|8935.5|8935|8932.6|169
1718363700000|2024-06-14 11:15:00|8935.6|8933.2|8934.8|8932.4|8937.8|8935.4|8934.7|8932.3|252
1718364000000|2024-06-14 11:20:00|8934.9|8932.5|8934.9|8932.5|8935.4|8933|8931.9|8929.5|277
1718364300000|2024-06-14 11:25:00|8934.8|8932.4|8933.8|8931.4|8935|8932.6|8932.7|8930.3|202
1718364600000|2024-06-14 11:30:00|8933.7|8931.3|8932.3|8929.9|8933.8|8931.4|8931|8929.1|245
1718364900000|2024-06-14 11:35:00|8932.4|8930|8930.4|8928|8933.1|8930.7|8930|8927.6|246
1718365200000|2024-06-14 11:40:00|8930.5|8928.1|8923.8|8921.4|8930.5|8928.1|8921.3|8919.1|341
1718365500000|2024-06-14 11:45:00|8924.3|8921.9|8921.1|8918.7|8925|8922.9|8920.8|8918.4|275
1718365800000|2024-06-14 11:50:00|8921.3|8918.9|8923.6|8921.2|8923.9|8921.5|8921|8918.6|241
1718366100000|2024-06-14 11:55:00|8923.5|8921.1|8921.7|8919.3|8925.4|8923|8921.7|8919.3|343
1718366400000|2024-06-14 12:00:00|8921.4|8919|8918.9|8916.5|8922.1|8920|8917.6|8915.4|309
1718366700000|2024-06-14 12:05:00|8918.8|8916.4|8922.8|8920.4|8922.8|8920.4|8917.7|8915.3|363
1718367000000|2024-06-14 12:10:00|8923|8920.6|8920.6|8919.1|8924.4|8922|8918.1|8915.7|357
1718367300000|2024-06-14 12:15:00|8920.5|8919|8922.9|8920.5|8923.9|8921.5|8919.5|8917.1|324
1718367600000|2024-06-14 12:20:00|8922.2|8920.7|8919.3|8917.8|8923.5|8921.1|8917.4|8915.1|394
1718367900000|2024-06-14 12:25:00|8919.7|8917.3|8924.1|8921.7|8924.6|8922.2|8918|8915.9|379
1718368200000|2024-06-14 12:30:00|8924|8921.6|8927.9|8925.5|8928.5|8926.1|8920|8917.6|595
1718368500000|2024-06-14 12:35:00|8927.8|8925.4|8927.8|8925.4|8929.6|8927.2|8925.7|8923.3|467
1718368800000|2024-06-14 12:40:00|8927.7|8925.3|8927.7|8925.3|8931.2|8928.8|8926.1|8923.7|588
1718369100000|2024-06-14 12:45:00|8927.6|8925.2|8924.9|8922.5|8929.6|8927.2|8924.5|8922.3|442
1718369400000|2024-06-14 12:50:00|8924.7|8922.3|8928|8926.5|8929.2|8926.8|8923.5|8921.2|362
1718369700000|2024-06-14 12:55:00|8927.7|8926.2|8925.2|8922.8|8928.3|8926.2|8922.8|8920.9|360
1718370000000|2024-06-14 13:00:00|8925.1|8922.7|8925.2|8923.7|8928.3|8926.3|8923.1|8920.8|438
1718370300000|2024-06-14 13:05:00|8924.9|8923.4|8921.6|8919.2|8924.9|8923.4|8920.5|8918.1|338
1718370600000|2024-06-14 13:10:00|8921.9|8919.5|8918|8915.6|8922.3|8920.3|8917.4|8915.3|375
1718370900000|2024-06-14 13:15:00|8917.9|8915.5|8917.2|8914.8|8918.4|8916|8914.2|8912.1|348
1718371200000|2024-06-14 13:20:00|8917.1|8914.7|8917.3|8915.8|8920.2|8917.8|8915.7|8913.8|321
1718371500000|2024-06-14 13:25:00|8917.4|8915.9|8915.1|8913.6|8918.8|8916.9|8914.6|8912.2|323
1718371800000|2024-06-14 13:30:00|8915|8913.5|8916.7|8914.3|8919.4|8917.1|8915|8913.1|587
1718372100000|2024-06-14 13:35:00|8916.8|8914.4|8917.6|8916.1|8918.1|8916.5|8914.9|8913.4|401
1718372400000|2024-06-14 13:40:00|8917.5|8916|8916.8|8915.3|8917.7|8916.2|8914.9|8913.4|294
1718372700000|2024-06-14 13:45:00|8916.7|8915.2|8917.5|8916|8918.9|8917.1|8915.5|8913.2|350
1718373000000|2024-06-14 13:50:00|8917.6|8916.1|8917.4|8915.9|8919.1|8917.6|8916.5|8915|279
1718373300000|2024-06-14 13:55:00|8917.3|8915.8|8921.2|8916.2|8921.2|8916.2|8914.8|8912.8|347
1718373600000|2024-06-14 14:00:00|8920.4|8915.4|8913.6|8912.1|8921.6|8916.6|8913.5|8911.4|636
1718373900000|2024-06-14 14:05:00|8913.5|8912|8915.9|8913.5|8916.2|8914.1|8912|8910|579
1718374200000|2024-06-14 14:10:00|8916.2|8913.8|8920.3|8917.9|8920.5|8918.6|8915.6|8913.4|450
1718374500000|2024-06-14 14:15:00|8920.2|8917.8|8916.4|8914.9|8920.5|8918.5|8915|8913.2|332
1718374800000|2024-06-14 14:20:00|8916.5|8915|8912.3|8910.8|8917.4|8915.9|8912.3|8910.8|306
1718375100000|2024-06-14 14:25:00|8912.4|8910.9|8909.9|8908.4|8912.6|8911.1|8907.1|8905.6|416
1718375400000|2024-06-14 14:30:00|8910.2|8908.7|8910.5|8909|8912.2|8910.7|8908.3|8906.8|402
1718375700000|2024-06-14 14:35:00|8910.4|8908.9|8911.4|8909.9|8913|8911.3|8909.7|8908.2|272
1718376000000|2024-06-14 14:40:00|8911.5|8910|8921.1|8918.7|8921.9|8919.5|8911.1|8909.3|425
1718376300000|2024-06-14 14:45:00|8920.9|8918.5|8915.1|8913.6|8921.1|8918.8|8914.4|8912.9|413
1718376600000|2024-06-14 14:50:00|8915.2|8913.7|8911.7|8909.3|8915.3|8913.8|8910.1|8908|442
1718376900000|2024-06-14 14:55:00|8911.6|8909.2|8905.4|8903.9|8912|8910|8904.4|8902.6|485
1718377200000|2024-06-14 15:00:00|8906|8903.6|8899.4|8897.9|8906.4|8904.9|8898|8896.5|415
1718377500000|2024-06-14 15:05:00|8899.7|8897.3|8906.5|8905|8907.6|8905.7|8898.2|8896.5|461
1718377800000|2024-06-14 15:10:00|8906.8|8905.3|8906.5|8905|8907.8|8906.3|8904.9|8903.4|276
1718378100000|2024-06-14 15:15:00|8906.7|8905.2|8910.5|8908.1|8910.8|8908.4|8904.7|8903.2|284
1718378400000|2024-06-14 15:20:00|8910.6|8908.2|8912.2|8909.8|8913.1|8911.5|8910.2|8908.1|278
1718378700000|2024-06-14 15:25:00|8911.6|8910.1|8913.7|8911.3|8914|8911.9|8910.8|8908.9|280
1718379000000|2024-06-14 15:30:00|8913.2|8911.7|8914.4|8912|8915.7|8914.2|8912.6|8910.7|260
1718379300000|2024-06-14 15:35:00|8914.3|8911.9|8907.3|8904.9|8914.3|8912.1|8906.9|8904.5|286
1718379600000|2024-06-14 15:40:00|8907.2|8904.8|8904.6|8902.2|8908.6|8906.8|8904.3|8902|290
1718379900000|2024-06-14 15:45:00|8904.5|8902.1|8906.5|8905|8907.3|8905.4|8903.4|8901.4|280
1718380200000|2024-06-14 15:50:00|8906.6|8905.1|8909.4|8907|8909.8|8908.3|8906.3|8904.8|182
1718380500000|2024-06-14 15:55:00|8909.2|8907.7|8907.7|8906.2|8909.2|8907.7|8907.2|8905.6|186
1718380800000|2024-06-14 16:00:00|8907.8|8906.3|8906.3|8904.8|8908.5|8907|8906|8904.1|233
1718381100000|2024-06-14 16:05:00|8906.5|8905|8909.1|8907.6|8909.2|8907.7|8906.1|8904.6|171
1718381400000|2024-06-14 16:10:00|8909|8907.5|8908.7|8907.2|8909.9|8908.1|8908|8906.1|178
1718381700000|2024-06-14 16:15:00|8908.8|8907.3|8913.6|8912.1|8914.6|8912.8|8908.8|8907.3|245
1718382000000|2024-06-14 16:20:00|8913.5|8912|8912.1|8910.6|8914.7|8912.6|8911.1|8909.6|206
1718382300000|2024-06-14 16:25:00|8912.2|8910.7|8910|8908.5|8912.5|8911|8909.8|8908.3|200
1718382600000|2024-06-14 16:30:00|8909.8|8908.3|8908.8|8907.3|8910.5|8908.5|8907.8|8906.1|214
1718382900000|2024-06-14 16:35:00|8909.3|8906.9|8908.4|8906.9|8910.3|8908.7|8907.8|8905.7|275
1718383200000|2024-06-14 16:40:00|8908.7|8907.2|8908.5|8906.1|8909.6|8907.7|8907.1|8905.1|212
1718383500000|2024-06-14 16:45:00|8908.6|8906.2|8907.8|8905.4|8908.8|8906.4|8907.1|8905|152
1718383800000|2024-06-14 16:50:00|8907.6|8905.2|8907.6|8906.1|8908.1|8906.4|8907|8904.9|194
1718384100000|2024-06-14 16:55:00|8907.3|8905.8|8906.8|8905.3|8907.7|8905.8|8906.2|8904.3|174
1718384400000|2024-06-14 17:00:00|8907|8905.5|8905|8903.5|8907.5|8906|8904.4|8902.9|196
1718384700000|2024-06-14 17:05:00|8905.2|8903.7|8902.2|8900.7|8905.5|8903.8|8902.2|8900.2|172
1718385000000|2024-06-14 17:10:00|8902.1|8900.6|8899.9|8898.4|8902.4|8900.7|8898.5|8896.9|156
1718385300000|2024-06-14 17:15:00|8899.8|8898.3|8898|8896.5|8899.8|8898.3|8897.2|8895.7|140
1718385600000|2024-06-14 17:20:00|8897.9|8896.4|8899.7|8898.2|8899.9|8898.4|8897.5|8896|116
1718385900000|2024-06-14 17:25:00|8899.6|8898.1|8897.5|8896|8900.2|8898.7|8897.4|8895.9|174
1718386200000|2024-06-14 17:30:00|8898.2|8895.8|8895.8|8894.3|8898.6|8896.7|8895.8|8894.3|180
1718386500000|2024-06-14 17:35:00|8895.7|8894.2|8898.1|8896.6|8898.7|8896.9|8895.6|8893.8|141
1718386800000|2024-06-14 17:40:00|8898|8896.5|8898.2|8895.8|8898.4|8896.5|8897|8895|116
1718387100000|2024-06-14 17:45:00|8898.9|8896.5|8900.8|8899.3|8901.4|8899.4|8897.7|8896|122
1718387400000|2024-06-14 17:50:00|8900.7|8899.2|8902.2|8900.7|8902.8|8900.8|8900.5|8898.5|138
1718387700000|2024-06-14 17:55:00|8902.1|8900.6|8902.5|8901|8903|8901.5|8901|8899.5|138
1718388000000|2024-06-14 18:00:00|8902.4|8900.9|8905.3|8903.8|8905.4|8903.9|8901.8|8899.8|135
1718388300000|2024-06-14 18:05:00|8904.9|8903.4|8905.5|8903.1|8905.9|8903.5|8904.2|8902.4|136
1718388600000|2024-06-14 18:10:00|8905.6|8903.2|8904.9|8903.4|8905.8|8903.9|8904.5|8902.6|133
1718388900000|2024-06-14 18:15:00|8905|8903.5|8904.8|8903.3|8905.9|8903.9|8904.6|8902.7|120
1718389200000|2024-06-14 18:20:00|8904.7|8903.2|8904.5|8903|8905|8903.2|8903.4|8901.7|117
1718389500000|2024-06-14 18:25:00|8904.4|8902.9|8903.9|8902.4|8904.8|8903|8903.1|8901.2|100
1718389800000|2024-06-14 18:30:00|8904|8902.5|8904.8|8902.4|8905.5|8903.8|8904|8902|91
1718390100000|2024-06-14 18:35:00|8904.9|8902.5|8904.3|8902.8|8904.9|8902.9|8903.5|8901.6|85
1718390400000|2024-06-14 18:40:00|8904.4|8902.9|8905.2|8902.8|8905.6|8903.7|8904.4|8902.7|70
1718390700000|2024-06-14 18:45:00|8904.7|8903.2|8904.7|8903.2|8905.3|8903.6|8904.5|8902.8|54
1718391000000|2024-06-14 18:50:00|8904.8|8903.3|8904.1|8901.7|8905.4|8903.4|8903.6|8901.6|64
1718391300000|2024-06-14 18:55:00|8904|8901.6|8904|8901.6|8904.4|8902.5|8902.6|8900.5|144
1718391600000|2024-06-14 19:00:00|8903.6|8902.1|8903.9|8901.5|8904.5|8902.5|8902.7|8901.2|114
1718391900000|2024-06-14 19:05:00|8904|8901.6|8903.3|8900.9|8905.2|8902.8|8903.2|8900.8|109
1718392200000|2024-06-14 19:10:00|8903.2|8900.8|8903.4|8901|8904.4|8902|8903.2|8900.8|149
1718392500000|2024-06-14 19:15:00|8903.3|8900.9|8903.1|8900.7|8903.8|8901.4|8903|8900.6|125
1718392800000|2024-06-14 19:20:00|8903|8900.6|8903.7|8902.2|8904|8902.4|8902.9|8900.6|69
1718393100000|2024-06-14 19:25:00|8903.6|8902.1|8904.5|8902.1|8905.2|8903.1|8903.2|8901.7|129
1718393400000|2024-06-14 19:30:00|8904.6|8902.2|8903.7|8901.3|8904.6|8902.7|8902.5|8900.4|149
1718393700000|2024-06-14 19:35:00|8903.6|8901.2|8901.7|8900.2|8903.6|8901.2|8901.6|8899.5|92
1718394000000|2024-06-14 19:40:00|8901.8|8900.3|8902.6|8901.1|8903.1|8901.2|8901.5|8899.9|107
1718394300000|2024-06-14 19:45:00|8902.9|8901.4|8903.9|8901.5|8904|8902.1|8902.8|8901.3|66
1718394600000|2024-06-14 19:50:00|8903.8|8901.4|8904.6|8902.2|8904.9|8902.8|8903.3|8901.3|109
1718394900000|2024-06-14 19:55:00|8904.7|8902.3|8902.7|8900.3|8904.7|8902.3|8902.7|8900.3|88
1718395200000|2024-06-14 20:00:00|8902.6|8900.2|8903.5|8901.1|8903.8|8901.5|8902.4|8900.1|72
1718395500000|2024-06-14 20:05:00|8903.4|8901|8903.3|8900.9|8903.5|8901.3|8902.3|8900.3|124
1718395800000|2024-06-14 20:10:00|8902.8|8901.3|8903.9|8901.5|8904|8902|8902.8|8900.9|44
1718396100000|2024-06-14 20:15:00|8903.7|8901.3|8903.8|8901.4|8904.4|8902.1|8903.5|8901.1|46
1718396400000|2024-06-14 20:20:00|8903.9|8901.5|8904.1|8901.7|8904.3|8901.9|8903.8|8901.4|35
1718396700000|2024-06-14 20:25:00|8904|8901.6|8902.6|8900.2|8904.1|8901.7|8902.1|8899.7|75
1718397000000|2024-06-14 20:30:00|8902.5|8900.1|8902.5|8900.1|8902.7|8900.3|8902.4|8900|125
1718397300000|2024-06-14 20:35:00|8902.6|8900.2|8902.6|8900.2|8902.6|8900.2|8902.5|8900.1|153
1718397600000|2024-06-14 20:40:00|8902.5|8900.1|8901.1|8898.7|8902.6|8900.2|8900.9|8898.5|262
1718397900000|2024-06-14 20:45:00|8901|8898.6|8903.3|8900.9|8903.5|8901.1|8901|8898.6|74
1718398200000|2024-06-14 20:50:00|8903.4|8901|8903.9|8901.5|8904.3|8901.9|8902.5|8900.1|94
1718398500000|2024-06-14 20:55:00|8904.7|8900.8|8904.2|8897.7|8905.2|8901.3|8902.1|8897.1|203
1718568000000|2024-06-16 20:00:00|8904|8898|8904|8898|8904|8898|8904|8898|1
1718568600000|2024-06-16 20:10:00|8916.8|8905.8|8916.9|8905.9|8916.9|8905.9|8916|8905|3
1718568900000|2024-06-16 20:15:00|8917.4|8906.4|8917.4|8906.4|8917.4|8906.4|8917.4|8906.4|1
1718569200000|2024-06-16 20:20:00|8917|8906|8917|8906|8917|8906|8917|8906|1
1718569500000|2024-06-16 20:25:00|8917.2|8906.2|8917.2|8906.2|8917.2|8906.2|8917.2|8906.2|1
1718569800000|2024-06-16 20:30:00|8916.8|8905.8|8916|8905|8916.8|8905.8|8916|8905|2
1718570100000|2024-06-16 20:35:00|8916.4|8905.4|8910.9|8899.9|8916.4|8905.4|8910.9|8899.9|2
1718570400000|2024-06-16 20:40:00|8910.6|8900.1|8910.5|8899.5|8910.6|8900.1|8910.5|8899.5|2
1718570700000|2024-06-16 20:45:00|8910.6|8899.6|8909.2|8899.5|8910.6|8899.6|8907.5|8896.5|3
1718571000000|2024-06-16 20:50:00||8899.3||8899.3||8899.3||8899.3|1
1718571300000|2024-06-16 20:55:00|8910|8898.6|8909.5|8899.1|8910|8899.1|8909.5|8898.6|2
1718571600000|2024-06-16 21:00:00|8908.6|8902.1|8908.6|8902.1|8908.6|8902.1|8908.6|8902.1|1
1718571900000|2024-06-16 21:05:00|8907.4|8900.9|8908.5|8902|8908.5|8902|8907.4|8900.9|4
1718572200000|2024-06-16 21:10:00|8908.1|8901.6|8905.7|8899.2|8909|8902.5|8905.2|8898.7|11
1718572500000|2024-06-16 21:15:00|8905.6|8899.1|8905.4|8898.9|8906.2|8899.7|8904.7|8898.2|56
1718572800000|2024-06-16 21:20:00|8905.5|8899|8904|8897.5|8906.6|8900.1|8903.8|8897.3|59
1718573100000|2024-06-16 21:25:00|8904.2|8897.7|8907.5|8901|8907.5|8901|8901.8|8895.3|147
1718573400000|2024-06-16 21:30:00|8903.3|8896.8|8903.5|8897|8907.5|8901|8901.5|8895|129
1718573700000|2024-06-16 21:35:00|8905.6|8899.1|8905.4|8898.9|8907.3|8900.8|8904.3|8897.8|93
1718574000000|2024-06-16 21:40:00|8905.5|8899|8904.3|8899.4|8905.9|8899.8|8904.3|8898.8|141
1718574300000|2024-06-16 21:45:00|8904.4|8899.5|8905.2|8898.7|8906.7|8900.2|8904.3|8898.2|91
1718574600000|2024-06-16 21:50:00|8905|8898.5|8906.3|8899.8|8908.3|8901.8|8905|8898.5|170
1718574900000|2024-06-16 21:55:00|8906|8899.5|8907.2|8900.7|8907.5|8901|8905.4|8898.9|53
1718575200000|2024-06-16 22:00:00|8907.1|8900.6|8903.4|8898.8|8907.6|8901.1|8903.4|8897.8|238
1718575500000|2024-06-16 22:05:00|8902.7|8899.6|8908.5|8905.7|8908.6|8905.7|8902.7|8899.3|176
1718575800000|2024-06-16 22:10:00|8908.4|8906|8909.9|8907.5|8909.9|8907.5|8908.3|8905.9|62
1718576100000|2024-06-16 22:15:00|8909.8|8907.4|8907.9|8905.5|8909.8|8907.4|8906.4|8904|41
1718576400000|2024-06-16 22:20:00|8907.8|8905.4|8908.8|8906.4|8908.9|8906.5|8907.7|8905.3|23
1718576700000|2024-06-16 22:25:00|8908.7|8906.3|8905.1|8902.7|8908.9|8906.5|8904.6|8902.2|75
1718577000000|2024-06-16 22:30:00|8905.2|8902.8|8907.6|8905.2|8908.3|8905.9|8903.7|8901.3|108
1718577300000|2024-06-16 22:35:00|8907.5|8905.1|8907.2|8904.8|8909.2|8906.8|8906.8|8904.4|114
1718577600000|2024-06-16 22:40:00|8907.1|8904.7|8905.2|8902.8|8908.3|8905.9|8905.1|8902.7|98
1718577900000|2024-06-16 22:45:00|8905.4|8903|8904.9|8902.5|8905.6|8903.2|8904.8|8902.4|45
1718578200000|2024-06-16 22:50:00|8904.8|8902.4|8903.1|8900.7|8904.8|8902.4|8903.1|8900.7|47
1718578500000|2024-06-16 22:55:00|8903|8900.6|8904.8|8902.4|8905.2|8902.8|8902.9|8900.5|68
1718578800000|2024-06-16 23:00:00|8904.6|8902.2|8905.9|8903.5|8906.6|8904.2|8904.4|8902|71
1718579100000|2024-06-16 23:05:00|8906|8903.6|8906.4|8904|8906.5|8904.1|8905.9|8903.5|39
1718579400000|2024-06-16 23:10:00|8906.3|8903.9|8908.9|8906.5|8909|8906.6|8906.3|8903.9|61
1718579700000|2024-06-16 23:15:00|8908.8|8906.4|8908.3|8905.9|8909.6|8907.2|8908.2|8905.8|48
1718580000000|2024-06-16 23:20:00|8908.4|8906|8910.2|8907.8|8910.8|8908.4|8908.3|8905.9|37
1718580300000|2024-06-16 23:25:00|8910|8907.6|8908.8|8906.4|8910.4|8908|8908.8|8906.4|53
1718580600000|2024-06-16 23:30:00|8909|8906.6|8910|8907.6|8910.1|8907.7|8908.7|8906.3|54
1718580900000|2024-06-16 23:35:00|8910.1|8907.7|8909.9|8907.5|8910.8|8908.4|8909.9|8907.5|42
1718581200000|2024-06-16 23:40:00|8910|8907.6|8909.5|8907.1|8910.4|8908|8909.2|8906.8|45
1718581500000|2024-06-16 23:45:00|8909.6|8907.2|8909|8906.6|8910|8907.6|8909|8906.6|24
1718581800000|2024-06-16 23:50:00|8909.1|8906.7|8908.4|8906|8909.6|8907.2|8908.2|8905.8|70
1718582100000|2024-06-16 23:55:00|8908.3|8905.9|8909.4|8907|8909.5|8907.1|8908.1|8905.7|90
1718582400000|2024-06-17 00:00:00|8909.5|8907.1|8907.8|8905.4|8909.8|8907.4|8907.2|8904.8|204
1718582700000|2024-06-17 00:05:00|8907.7|8905.3|8907.4|8905|8909.3|8906.9|8907.3|8904.9|156
1718583000000|2024-06-17 00:10:00|8907.3|8904.9|8907.4|8905|8908.2|8905.8|8906.9|8904.5|202
1718583300000|2024-06-17 00:15:00|8907.8|8905.4|8906.5|8904.1|8907.9|8905.5|8906.2|8903.8|116
1718583600000|2024-06-17 00:20:00|8906.4|8904|8905.5|8903.1|8908.1|8905.7|8905.5|8903.1|99
1718583900000|2024-06-17 00:25:00|8905.6|8903.2|8905|8902.6|8906.3|8903.9|8904.5|8902.1|118
1718584200000|2024-06-17 00:30:00|8904.9|8902.5|8906.5|8904.1|8906.6|8904.2|8904.5|8902.1|116
1718584500000|2024-06-17 00:35:00|8906.4|8904|8906.6|8904.2|8906.7|8904.3|8905.4|8903|77
1718584800000|2024-06-17 00:40:00|8906.5|8904.1|8906.2|8903.8|8907.1|8904.7|8905.8|8903.4|80
1718585100000|2024-06-17 00:45:00|8906.1|8903.7|8905.6|8903.2|8906.3|8903.9|8905.1|8903|77
1718585400000|2024-06-17 00:50:00|8905.7|8903.3|8906.6|8904.2|8907.8|8905.4|8905.6|8903.3|108
1718585700000|2024-06-17 00:55:00|8906.7|8904.3|8906.5|8904.1|8907.2|8904.8|8906.1|8903.7|90
1718586000000|2024-06-17 01:00:00|8906.6|8904.2|8906|8903.6|8907.1|8904.7|8905.6|8903.2|106
1718586300000|2024-06-17 01:05:00|8905.9|8903.5|8906.3|8903.9|8906.7|8905.2|8905.5|8903.3|72
1718586600000|2024-06-17 01:10:00|8906.4|8904|8906.1|8903.7|8906.8|8904.4|8905.5|8903.1|116
1718586900000|2024-06-17 01:15:00|8906.2|8903.8|8906.5|8904.1|8906.8|8904.4|8905.6|8903.2|155
1718587200000|2024-06-17 01:20:00|8906.4|8904|8906.5|8905|8907.4|8905.4|8905.7|8903.7|159
1718587500000|2024-06-17 01:25:00|8906.6|8905.1|8907.8|8906.3|8908.1|8906.6|8906.6|8905.1|91
1718587800000|2024-06-17 01:30:00|8907.7|8906.2|8908.8|8906.4|8909.5|8907.1|8907.7|8905.3|94
1718588100000|2024-06-17 01:35:00|8908.7|8906.3|8908.6|8906.2|8909|8906.6|8908.4|8906|137
1718588400000|2024-06-17 01:40:00|8908.7|8906.3|8909.8|8907.4|8910|8907.6|8908.2|8905.8|113
1718588700000|2024-06-17 01:45:00|8909.9|8907.5|8909.3|8906.9|8910|8907.6|8909.3|8906.9|114
1718589000000|2024-06-17 01:50:00|8909.4|8907|8909|8906.6|8909.5|8907.1|8908.9|8906.5|68
1718589300000|2024-06-17 01:55:00|8909.1|8906.7|8909.1|8906.7|8909.7|8907.3|8908.8|8906.4|81
1718589600000|2024-06-17 02:00:00|8909.2|8906.8|8909.8|8907.4|8910.5|8908.1|8909.2|8906.8|101
1718589900000|2024-06-17 02:05:00|8909.7|8907.3|8910.1|8907.7|8910.5|8908.1|8909.6|8907.2|111
1718590200000|2024-06-17 02:10:00|8910.2|8907.8|8909.1|8907.6|8910.2|8907.8|8909|8907.1|75
1718590500000|2024-06-17 02:15:00|8909.6|8907.2|8908.1|8905.7|8909.6|8907.2|8906.2|8904.1|81
1718590800000|2024-06-17 02:20:00|8908|8905.6|8908.4|8906|8909|8906.6|8907.4|8905|78
1718591100000|2024-06-17 02:25:00|8908.6|8906.2|8907.7|8905.3|8908.6|8906.2|8907.7|8905.3|73
1718591400000|2024-06-17 02:30:00|8907.4|8905|8907.7|8905.3|8908|8905.8|8907.1|8904.8|109
1718591700000|2024-06-17 02:35:00|8907.8|8905.4|8907.3|8904.9|8907.8|8905.4|8906.4|8904.4|141
1718592000000|2024-06-17 02:40:00|8907.2|8904.8|8907.3|8904.9|8907.5|8905.3|8906.6|8904.2|95
1718592300000|2024-06-17 02:45:00|8907.4|8905|8907.8|8905.4|8908.5|8906.1|8907.4|8905|56
1718592600000|2024-06-17 02:50:00|8907.9|8905.5|8907.6|8905.2|8908.4|8906|8907.3|8904.9|77
1718592900000|2024-06-17 02:55:00|8907.5|8905.1|8907.2|8904.8|8907.7|8905.3|8906.8|8904.4|90
1718593200000|2024-06-17 03:00:00|8907.3|8904.9|8907.7|8905.3|8907.9|8906|8906.9|8904.7|92
1718593500000|2024-06-17 03:05:00|8907.8|8905.4|8908.1|8905.7|8908.5|8906.4|8907.4|8905.4|64
1718593800000|2024-06-17 03:10:00|8908|8905.6|8908|8905.6|8908.3|8906.7|8907.6|8905.4|85
1718594100000|2024-06-17 03:15:00|8908.1|8905.7|8908.4|8906|8908.5|8906.7|8907.6|8905.4|44
1718594400000|2024-06-17 03:20:00|8908.3|8905.9|8908.5|8906.1|8909|8906.6|8907.6|8905.7|89
1718594700000|2024-06-17 03:25:00|8908.6|8906.2|8908.1|8905.7|8908.6|8906.4|8907.5|8905.6|67
1718595000000|2024-06-17 03:30:00|8908|8905.6|8907.4|8905.9|8908.4|8906.9|8907.3|8905.3|54
1718595300000|2024-06-17 03:35:00|8907.5|8906|8907.8|8905.4|8908.1|8906|8907.2|8905.2|62
1718595600000|2024-06-17 03:40:00|8907.9|8905.5|8908.6|8906.2|8908.8|8906.7|8907.5|8905.3|55
1718595900000|2024-06-17 03:45:00|8908.7|8906.3|8907|8905.5|8908.9|8906.5|8907|8905|32
1718596200000|2024-06-17 03:50:00|8907.1|8905.6|8906.2|8904.7|8907.1|8905.6|8906.1|8904.6|50
1718596500000|2024-06-17 03:55:00|8906.1|8904.6|8905.8|8904.3|8906.3|8904.6|8905.7|8903.7|53
1718596800000|2024-06-17 04:00:00|8906.2|8903.8|8906.2|8904.7|8906.8|8904.8|8905.7|8903.8|80
1718597100000|2024-06-17 04:05:00|8906.1|8904.6|8907.3|8905.8|8907.4|8905.9|8906|8904.3|29
1718597400000|2024-06-17 04:10:00|8907.5|8905.1|8907.4|8905|8907.5|8905.6|8906.4|8904.6|54
1718597700000|2024-06-17 04:15:00|8907.3|8904.9|8907|8904.6|8907.9|8905.5|8907|8904.6|78
1718598000000|2024-06-17 04:20:00|8907.1|8904.7|8906.7|8904.3|8907.1|8905|8906.1|8903.8|72
1718598300000|2024-06-17 04:25:00|8906.6|8904.2|8906.2|8903.8|8906.7|8904.3|8906.1|8903.7|78
1718598600000|2024-06-17 04:30:00|8906|8903.6|8905.5|8903.1|8906|8903.9|8905.3|8902.9|72
1718598900000|2024-06-17 04:35:00|8905.4|8903|8905.4|8903|8905.6|8903.2|8905.3|8902.9|47
1718599200000|2024-06-17 04:40:00|8905.3|8902.9|8905.8|8903.4|8905.9|8903.5|8905.1|8902.7|60
1718599500000|2024-06-17 04:45:00|8905.9|8903.5|8905.8|8903.4|8905.9|8903.5|8905.5|8903.1|79
1718599800000|2024-06-17 04:50:00|8905.9|8903.5|8906.4|8904|8906.4|8904|8905.4|8903|71
1718600100000|2024-06-17 04:55:00|8906.3|8903.9|8905.8|8903.4|8906.5|8904.1|8905.6|8903.2|91
1718600400000|2024-06-17 05:00:00|8905.6|8903.2|8906.6|8904.2|8907.2|8905.3|8905.6|8903.2|111
1718600700000|2024-06-17 05:05:00|8906.7|8904.3|8907.3|8904.9|8907.6|8905.2|8906.4|8904|74
1718601000000|2024-06-17 05:10:00|8907.4|8905|8908.2|8905.8|8908.6|8906.2|8907.4|8905|101
1718601300000|2024-06-17 05:15:00|8908.1|8905.7|8908.2|8905.8|8908.6|8906.2|8907.9|8905.5|85
1718601600000|2024-06-17 05:20:00|8908.3|8905.9|8907.9|8905.5|8908.7|8906.3|8907.8|8905.4|52
1718601900000|2024-06-17 05:25:00|8907.7|8905.3|8906.6|8905.1|8907.9|8905.5|8906.6|8904.6|28
1718602200000|2024-06-17 05:30:00|8906.7|8905.2|8907.8|8906.3|8908.2|8906.4|8906.4|8904.6|71
1718602500000|2024-06-17 05:35:00|8907.7|8906.2|8908.8|8907.3|8909|8907.5|8907.5|8905.4|46
1718602800000|2024-06-17 05:40:00|8908.9|8907.4|8910.4|8908|8911.2|8908.8|8908.9|8906.9|84
1718603100000|2024-06-17 05:45:00|8910.3|8907.9|8911.2|8908.8|8911.4|8909|8909.8|8907.4|50
1718603400000|2024-06-17 05:50:00|8911.3|8908.9|8913|8910.6|8913.2|8910.8|8911|8908.6|61
1718603700000|2024-06-17 05:55:00|8913.1|8910.7|8913.4|8911|8914.3|8912.5|8912.9|8910.7|82
1718604000000|2024-06-17 06:00:00|8913.1|8910.7|8908.6|8907.1|8913.1|8910.7|8907.3|8905.1|363
1718604300000|2024-06-17 06:05:00|8908.7|8907.2|8907.2|8904.8|8910.2|8908.2|8906.1|8903.8|326
1718604600000|2024-06-17 06:10:00|8907.1|8904.7|8909.4|8907|8909.5|8907.1|8904.2|8901.8|320
1718604900000|2024-06-17 06:15:00|8909.2|8906.8|8909|8906.6|8910.5|8908.1|8908.2|8905.8|218
1718605200000|2024-06-17 06:20:00|8909.4|8907|8906.8|8904.4|8910.8|8908.7|8906|8903.6|238
1718605500000|2024-06-17 06:25:00|8906.7|8904.3|8906.7|8904.3|8909.1|8906.7|8906.6|8904.2|224
1718605800000|2024-06-17 06:30:00|8906.8|8904.4|8911.9|8909.5|8912.7|8910.3|8906.3|8903.9|251
1718606100000|2024-06-17 06:35:00|8912|8909.6|8913.5|8911.1|8913.9|8911.5|8911.7|8909.3|294
1718606400000|2024-06-17 06:40:00|8913.4|8911|8910.8|8908.4|8913.6|8911.2|8910.7|8908.3|208
1718606700000|2024-06-17 06:45:00|8910.7|8908.3|8907.8|8906.3|8910.7|8908.3|8906.8|8905.1|288
1718607000000|2024-06-17 06:50:00|8907.9|8906.4|8907.5|8906|8908.4|8906.9|8906.7|8905.2|177
1718607300000|2024-06-17 06:55:00|8907.7|8906.2|8909|8907.5|8909.9|8908.4|8907.3|8905.8|152
1718607600000|2024-06-17 07:00:00|8909.4|8907|8911.6|8910.1|8912|8910.2|8908.8|8906.7|331
1718607900000|2024-06-17 07:05:00|8911.5|8910|8909.3|8907.8|8912.8|8910.9|8909|8906.7|346
1718608200000|2024-06-17 07:10:00|8909.9|8907.5|8910.2|8907.8|8910.8|8908.4|8908.6|8906.3|250
1718608500000|2024-06-17 07:15:00|8910.3|8907.9|8908.2|8905.8|8910.4|8908.3|8906.8|8904.7|220
1718608800000|2024-06-17 07:20:00|8908.4|8906|8906.9|8904.5|8909.8|8907.4|8906.8|8904.4|284
1718609100000|2024-06-17 07:25:00|8907|8904.6|8909.3|8906.9|8909.4|8907.4|8906.1|8903.7|268
1718609400000|2024-06-17 07:30:00|8909.2|8906.8|8911.1|8909.6|8912.2|8910.7|8908.1|8906.6|316
1718609700000|2024-06-17 07:35:00|8911.2|8909.7|8913.8|8911.4|8914.6|8912.2|8909.5|8907.7|258
1718610000000|2024-06-17 07:40:00|8913.9|8911.5|8916|8913.6|8916.6|8914.5|8913.5|8911.1|231
1718610300000|2024-06-17 07:45:00|8916.1|8913.7|8915.6|8913.2|8917.9|8916.1|8915.2|8913.1|243
1718610600000|2024-06-17 07:50:00|8915.7|8913.3|8914.5|8912.1|8915.9|8914|8914.1|8911.7|266
1718610900000|2024-06-17 07:55:00|8914.7|8912.3|8918.3|8915.9|8919.4|8917.9|8914.6|8912.2|254
1718611200000|2024-06-17 08:00:00|8918.4|8916|8918.7|8917.2|8920.1|8918.4|8917.2|8915.6|218
1718611500000|2024-06-17 08:05:00|8918.6|8917.1|8918.2|8916.7|8919.7|8918.2|8917.4|8915.9|218
1718611800000|2024-06-17 08:10:00|8918.1|8916.6|8915|8913.5|8918.5|8917|8914.2|8912.7|267
1718612100000|2024-06-17 08:15:00|8914.9|8913.4|8912.8|8911.3|8915.2|8913.7|8912.1|8910.6|238
1718612400000|2024-06-17 08:20:00|8912.9|8911.4|8912.1|8910.6|8913.3|8911.8|8911.7|8910.2|132
1718612700000|2024-06-17 08:25:00|8912|8910.5|8914.2|8912.7|8915.3|8913.8|8912|8910.5|239
1718613000000|2024-06-17 08:30:00|8914.3|8912.8|8917.3|8915.8|8917.8|8916.3|8914.3|8912.8|230
1718613300000|2024-06-17 08:35:00|8917.4|8915.9|8918.7|8917.2|8919.1|8917.6|8917.3|8915.8|167
1718613600000|2024-06-17 08:40:00|8918.9|8917.4|8915.7|8914.2|8919.4|8917.9|8915.5|8914|185
1718613900000|2024-06-17 08:45:00|8915.8|8914.3|8915.9|8914.4|8916.2|8914.5|8915|8913.3|145
1718614200000|2024-06-17 08:50:00|8915.8|8914.3|8916.2|8914.7|8917.6|8915.9|8915.1|8913.6|161
1718614500000|2024-06-17 08:55:00|8916.4|8914.9|8919.2|8917.7|8919.3|8917.8|8915.9|8914.4|223
1718614800000|2024-06-17 09:00:00|8919.1|8917.6|8919.6|8918.1|8920.8|8919.3|8918.8|8917.3|210
1718615100000|2024-06-17 09:05:00|8919.7|8918.2|8921.6|8920.1|8921.9|8920.4|8918.9|8917.4|129
1718615400000|2024-06-17 09:10:00|8921.4|8919.9|8918.9|8916.5|8921.5|8920|8918.7|8916.3|214
1718615700000|2024-06-17 09:15:00|8918.5|8917|8920.9|8918.5|8921.7|8919.9|8918|8915.8|166
1718616000000|2024-06-17 09:20:00|8921|8918.6|8921|8919.5|8923.3|8921.8|8920.5|8918.1|234
1718616300000|2024-06-17 09:25:00|8920.8|8919.3|8922.3|8920.8|8922.9|8921.4|8920.8|8919.3|180
1718616600000|2024-06-17 09:30:00|8922.5|8921|8921.9|8920.4|8922.6|8921.1|8921.3|8919.8|161
1718616900000|2024-06-17 09:35:00|8921.8|8920.3|8923.6|8922.1|8924.8|8923.3|8921.7|8920.2|194
1718617200000|2024-06-17 09:40:00|8923.4|8921.9|8921.4|8919.9|8923.5|8922|8920.2|8918.7|229
1718617500000|2024-06-17 09:45:00|8921.5|8920|8922.4|8920.9|8922.5|8921|8921.2|8919.7|130
1718617800000|2024-06-17 09:50:00|8922.3|8920.8|8921.9|8920.4|8922.4|8920.9|8921.5|8920|164
1718618100000|2024-06-17 09:55:00|8922.1|8920.6|8923.1|8920.7|8923.5|8922|8921.6|8919.8|135
1718618400000|2024-06-17 10:00:00|8923.2|8920.8|8921.9|8919.5|8923.2|8920.9|8920.8|8918.9|177
1718618700000|2024-06-17 10:05:00|8922|8919.6|8921.2|8918.8|8923.4|8921.2|8920.7|8918.7|128
1718619000000|2024-06-17 10:10:00|8921.1|8918.7|8923.8|8921.4|8923.9|8921.6|8920.2|8918|150
1718619300000|2024-06-17 10:15:00|8923.9|8921.5|8919.5|8918|8923.9|8921.9|8919.3|8917.2|140
1718619600000|2024-06-17 10:20:00|8919.4|8917.9|8922|8919.6|8922.7|8920.3|8918.9|8916.9|161
1718619900000|2024-06-17 10:25:00|8922.1|8919.7|8922.7|8920.3|8923|8921.1|8921.1|8919.1|137
1718620200000|2024-06-17 10:30:00|8922.9|8920.5|8923.7|8921.3|8924.5|8922.6|8922.3|8920.2|173
1718620500000|2024-06-17 10:35:00|8923.6|8921.2|8924.4|8922|8924.8|8923|8923.2|8920.8|127
1718620800000|2024-06-17 10:40:00|8924.3|8921.9|8923.8|8921.4|8924.6|8922.9|8923.5|8921.3|143
1718621100000|2024-06-17 10:45:00|8923.5|8921.1|8921.1|8919.6|8923.5|8921.3|8921.1|8919|139
1718621400000|2024-06-17 10:50:00|8921.2|8919.7|8921.8|8919.4|8922.2|8920|8920.3|8917.9|167
1718621700000|2024-06-17 10:55:00|8921.7|8919.3|8921.9|8919.5|8923.5|8921.1|8920.8|8919.1|102
1718622000000|2024-06-17 11:00:00|8921.8|8919.4|8921.2|8918.8|8922.8|8920.7|8920.4|8918|141
1718622300000|2024-06-17 11:05:00|8921.5|8919.1|8921.2|8918.8|8921.9|8919.5|8920|8917.6|151
1718622600000|2024-06-17 11:10:00|8920.9|8918.5|8922.3|8919.9|8923.2|8921.4|8920.9|8918.5|156
1718622900000|2024-06-17 11:15:00|8922.4|8920|8922.4|8920.9|8923|8921.5|8921.3|8919.7|108
1718623200000|2024-06-17 11:20:00|8922.5|8921|8922|8919.6|8923.2|8921.3|8921.7|8919.3|127
1718623500000|2024-06-17 11:25:00|8921.9|8919.5|8922.3|8920.8|8923.6|8921.5|8921.4|8919.4|133
1718623800000|2024-06-17 11:30:00|8922.4|8920.9|8924.4|8922.9|8925.2|8922.9|8921.9|8920|89
1718624100000|2024-06-17 11:35:00|8924.3|8922.8|8924.8|8922.4|8926.5|8924.6|8924.2|8922.2|187
1718624400000|2024-06-17 11:40:00|8924.9|8922.5|8924.8|8922.4|8926.4|8924.6|8924.7|8922.4|200
1718624700000|2024-06-17 11:45:00|8924.9|8922.5|8923.8|8921.4|8925.3|8923.4|8922.5|8920.5|143
1718625000000|2024-06-17 11:50:00|8923.9|8921.5|8922.6|8921.1|8923.9|8922.1|8921.6|8919.6|190
1718625300000|2024-06-17 11:55:00|8922.5|8921|8925|8923.5|8926.4|8924.3|8922.1|8920.1|141
1718625600000|2024-06-17 12:00:00|8924.7|8923.2|8924.1|8921.7|8925.5|8923.7|8923.4|8921.1|220
1718625900000|2024-06-17 12:05:00|8923.8|8921.4|8926.1|8924.6|8926.6|8925.1|8922.7|8921.2|173
1718626200000|2024-06-17 12:10:00|8926.2|8924.7|8927.6|8926.1|8927.8|8926.3|8925.3|8923.8|187
1718626500000|2024-06-17 12:15:00|8928.1|8926.6|8926.1|8924.6|8928.4|8926.9|8926|8924.4|222
1718626800000|2024-06-17 12:20:00|8926.2|8924.7|8925|8922.6|8926.4|8924.9|8924.8|8922.4|226
1718627100000|2024-06-17 12:25:00|8924.9|8922.5|8927.2|8922.8|8927.2|8924.4|8924.8|8922.4|203
1718627400000|2024-06-17 12:30:00|8927.4|8923|8929.4|8927.9|8929.5|8928|8926.1|8923|318
1718627700000|2024-06-17 12:35:00|8929.3|8927.8|8932.2|8929.8|8932.5|8930.6|8929.2|8927.7|222
1718628000000|2024-06-17 12:40:00|8932.1|8929.7|8931.8|8930.3|8933|8931.3|8930.9|8929.4|134
1718628300000|2024-06-17 12:45:00|8931.9|8930.4|8932.7|8931.2|8933.4|8931.4|8931.6|8929.7|202
1718628600000|2024-06-17 12:50:00|8932.6|8931.1|8930.6|8928.2|8932.9|8931.4|8929.7|8928|205
1718628900000|2024-06-17 12:55:00|8930.5|8928.1|8930.3|8928.8|8931.8|8930.3|8929.9|8928.1|162
1718629200000|2024-06-17 13:00:00|8930.2|8928.7|8925.4|8923.9|8930.2|8928.7|8925.4|8923.9|190
1718629500000|2024-06-17 13:05:00|8925.5|8924|8924.2|8922.7|8925.7|8924.2|8923.3|8921.2|158
1718629800000|2024-06-17 13:10:00|8924.1|8922.6|8924.5|8922.1|8926.1|8924.6|8923.7|8921.8|151
1718630100000|2024-06-17 13:15:00|8924.3|8922.8|8923|8921.5|8925.2|8923.3|8921.7|8919.8|191
1718630400000|2024-06-17 13:20:00|8922.9|8921.4|8925.5|8924|8925.9|8924|8922.6|8920.7|198
1718630700000|2024-06-17 13:25:00|8925.8|8923.4|8926.7|8924.3|8926.9|8925|8924.4|8922.4|163
1718631000000|2024-06-17 13:30:00|8926.1|8924.6|8924|8922.5|8926.5|8924.7|8923.6|8922.1|222
1718631300000|2024-06-17 13:35:00|8924.6|8922.2|8928.1|8926.6|8928.8|8926.8|8924.4|8922.2|220
1718631600000|2024-06-17 13:40:00|8928.2|8926.7|8929.8|8927.4|8930.3|8928.5|8927.9|8926|202
1718631900000|2024-06-17 13:45:00|8929.7|8927.3|8928.7|8927.2|8929.9|8927.8|8927.2|8925.3|222
1718632200000|2024-06-17 13:50:00|8928.8|8927.3|8929.6|8928.1|8930.4|8928.5|8928.2|8926.3|187
1718632500000|2024-06-17 13:55:00|8929.2|8927.7|8925.9|8924.4|8929.8|8928.1|8925.9|8924.4|155
1718632800000|2024-06-17 14:00:00|8925.7|8924.2|8924.5|8923|8925.7|8924.2|8922.7|8921.2|206
1718633100000|2024-06-17 14:05:00|8924.6|8923.1|8925.8|8924.3|8927.3|8925.4|8924.5|8923|221
1718633400000|2024-06-17 14:10:00|8926.1|8924.6|8927.1|8925.6|8928.5|8926.8|8925.6|8924.1|157
1718633700000|2024-06-17 14:15:00|8927.2|8925.7|8928.6|8927.1|8929|8927.4|8927.1|8925.6|178
1718634000000|2024-06-17 14:20:00|8928.5|8927|8927.9|8926.4|8929.1|8927.6|8927.7|8926.1|113
1718634300000|2024-06-17 14:25:00|8928|8926.5|8927|8925.5|8928.7|8926.8|8925.9|8924.4|158
1718634600000|2024-06-17 14:30:00|8927.1|8925.6|8927.1|8925.6|8927.4|8925.9|8925.8|8924.3|166
1718634900000|2024-06-17 14:35:00|8927|8925.5|8927.8|8926.3|8928.3|8926.8|8926.9|8925.4|130
1718635200000|2024-06-17 14:40:00|8927.7|8926.2|8925.8|8924.3|8928.7|8927|8925.2|8923.7|156
1718635500000|2024-06-17 14:45:00|8925.9|8924.4|8926.9|8924.5|8927.2|8925.7|8924.3|8922.8|121
1718635800000|2024-06-17 14:50:00|8927|8924.6|8926.7|8925.2|8927.4|8925.5|8924|8921.9|270
1718636100000|2024-06-17 14:55:00|8926.6|8925.1|8921.9|8920.4|8927.1|8925.1|8921.4|8919.4|232
1718636400000|2024-06-17 15:00:00|8921.7|8920.2|8921.5|8920|8923.9|8922.4|8920.9|8919.4|219
1718636700000|2024-06-17 15:05:00|8921.6|8920.1|8921.8|8920.3|8922.6|8921.1|8921.6|8920.1|122
1718637000000|2024-06-17 15:10:00|8921.7|8920.2|8919.6|8918.1|8922|8920.5|8919.5|8917.6|107
1718637300000|2024-06-17 15:15:00|8919.8|8918.3|8917.8|8916.3|8920.4|8918.6|8917.7|8915.7|147
1718637600000|2024-06-17 15:20:00|8917.6|8916.1|8919.1|8917.6|8919.9|8918.2|8917|8915.4|129
1718637900000|2024-06-17 15:25:00|8919|8917.5|8918.7|8916.3|8920|8918.5|8917.3|8915.8|152
1718638200000|2024-06-17 15:30:00|8918.2|8916.7|8919|8916.6|8919.2|8917.4|8917.7|8915.5|139
1718638500000|2024-06-17 15:35:00|8918.9|8916.5|8919.9|8918.4|8920.5|8918.6|8918.5|8916.5|130
1718638800000|2024-06-17 15:40:00|8919.8|8918.3|8915.3|8912.9|8920.4|8918.5|8915.2|8912.8|193
1718639100000|2024-06-17 15:45:00|8914.7|8913.2|8918.5|8916.1|8918.5|8916.4|8913.9|8912.2|179
1718639400000|2024-06-17 15:50:00|8918.4|8916|8914.6|8913.1|8918.5|8916.5|8913.6|8912.1|185
1718639700000|2024-06-17 15:55:00|8915|8913.5|8915.5|8913.1|8916.6|8915.1|8914.8|8913.1|139
1718640000000|2024-06-17 16:00:00|8915.4|8913|8914.5|8913|8916|8914.4|8913|8911.5|181
1718640300000|2024-06-17 16:05:00|8914.6|8913.1|8915.2|8912.8|8916|8914.3|8914.4|8912.8|136
1718640600000|2024-06-17 16:10:00|8915.1|8912.7|8913.5|8911.1|8915.2|8913.3|8911.2|8909.7|186
1718640900000|2024-06-17 16:15:00|8913.6|8911.2|8913.4|8911|8914.6|8912.7|8911.6|8910|134
1718641200000|2024-06-17 16:20:00|8913.5|8911.1|8914|8912.5|8914.7|8912.9|8912.2|8910.3|124
1718641500000|2024-06-17 16:25:00|8913.9|8912.4|8909.5|8908|8914.7|8913|8909.3|8907.8|132
1718641800000|2024-06-17 16:30:00|8909.8|8908.3|8911.9|8910.4|8912.1|8910.4|8909.5|8908|154
1718642100000|2024-06-17 16:35:00|8912|8910.5|8912|8910.5|8912.7|8911.2|8911.2|8909.7|91
1718642400000|2024-06-17 16:40:00|8912.1|8910.6|8912.7|8911.2|8914|8912.5|8911|8909.5|145
1718642700000|2024-06-17 16:45:00|8912.5|8911|8912.3|8910.8|8912.6|8911.1|8911.3|8909.4|117
1718643000000|2024-06-17 16:50:00|8912.4|8910.9|8911.5|8910|8912.5|8911|8910.4|8908.7|111
1718643300000|2024-06-17 16:55:00|8911.6|8910.1|8910.4|8908.9|8911.8|8910.3|8909.5|8907.4|116
1718643600000|2024-06-17 17:00:00|8910.5|8909|8909.9|8908.4|8911|8909.4|8909.1|8907.6|165
1718643900000|2024-06-17 17:05:00|8909.8|8908.3|8908.3|8906.8|8910.3|8908.5|8907.6|8906.1|117
1718644200000|2024-06-17 17:10:00|8908.4|8906.9|8907.6|8906.1|8909.2|8907.7|8907.3|8905.8|66
1718644500000|2024-06-17 17:15:00|8906.8|8905.3|8906|8904.5|8907.4|8905.9|8905.8|8903.7|96
1718644800000|2024-06-17 17:20:00|8905.9|8904.4|8905.5|8904|8906.4|8904.9|8905|8903.5|97
1718645100000|2024-06-17 17:25:00|8905.4|8903.9|8906.7|8905.2|8906.8|8905.3|8904.8|8903.3|89
1718645400000|2024-06-17 17:30:00|8906.3|8904.8|8906.4|8904.9|8907.9|8906|8906.1|8904.6|90
1718645700000|2024-06-17 17:35:00|8906.3|8904.8|8906|8904.5|8906.4|8904.9|8905.6|8903.6|60
1718646000000|2024-06-17 17:40:00|8905.9|8904.4|8905.2|8903.7|8906.5|8904.6|8904.9|8903.4|60
1718646300000|2024-06-17 17:45:00|8905.3|8903.8|8905.5|8904|8905.8|8904.3|8905.3|8903.8|54
1718646600000|2024-06-17 17:50:00|8905.6|8904.1|8905.4|8903.9|8905.7|8904.2|8904.9|8903.4|42
1718646900000|2024-06-17 17:55:00|8905.1|8903.6|8905|8903.5|8905.4|8903.9|8904.6|8903.1|92
1718647200000|2024-06-17 18:00:00|8905.1|8903.6|8904.9|8903.4|8905.5|8904|8904.6|8903.1|96
1718647500000|2024-06-17 18:05:00|8904.8|8903.3|8902.8|8901.3|8905|8903.5|8902.7|8901.1|106
1718647800000|2024-06-17 18:10:00|8902.7|8901.2|8901.8|8900.3|8903.1|8901.3|8901.4|8899.6|138
1718648100000|2024-06-17 18:15:00|8901.9|8900.4|8900.4|8898.9|8901.9|8900.4|8900.3|8898.4|95
1718648400000|2024-06-17 18:20:00|8900.3|8898.8|8902.4|8900.9|8902.6|8901.1|8900.1|8898.6|68
1718648700000|2024-06-17 18:25:00|8902.5|8901|8902.1|8899.7|8903|8901.4|8901.8|8899.7|71
1718649000000|2024-06-17 18:30:00|8902|8899.6|8902.3|8900.8|8902.4|8900.9|8900.9|8899.4|66
1718649300000|2024-06-17 18:35:00|8902.4|8900.9|8900.5|8899|8902.6|8901.1|8900.3|8898.6|74
1718649600000|2024-06-17 18:40:00|8900.4|8898.9|8900.4|8898.9|8901|8899.3|8900.1|8898.1|83
1718649900000|2024-06-17 18:45:00|8900.3|8898.8|8899.2|8896.8|8900.8|8899.3|8898.7|8896.8|85
1718650200000|2024-06-17 18:50:00|8898.7|8897.2|8901.3|8899.8|8901.4|8899.9|8898.6|8897.1|64
1718650500000|2024-06-17 18:55:00|8901|8899.5|8899.7|8898.2|8901.4|8899.9|8899.6|8897.8|112
1718650800000|2024-06-17 19:00:00|8899.8|8898.3|8899.6|8898.1|8900.6|8899|8898.5|8896.6|91
1718651100000|2024-06-17 19:05:00|8899.7|8898.2|8900.4|8898.9|8901|8899|8899.7|8898|78
1718651400000|2024-06-17 19:10:00|8900.6|8899.1|8900.4|8898.9|8901.2|8899.2|8900|8897.9|85
1718651700000|2024-06-17 19:15:00|8900.6|8898.2|8901.4|8899|8901.6|8899.6|8900.2|8898.2|109
1718652000000|2024-06-17 19:20:00|8901|8899.5|8902|8899.6|8902.4|8900.4|8901|8898.9|84
1718652300000|2024-06-17 19:25:00|8901.9|8899.5|8901.9|8899.5|8902.2|8900.6|8901.2|8899|105
1718652600000|2024-06-17 19:30:00|8901.3|8899.8|8900.2|8898.7|8901.4|8899.9|8900.2|8898.7|119
1718652900000|2024-06-17 19:35:00|8900.4|8898.9|8900.1|8898.6|8900.6|8898.9|8899.6|8897.6|136
1718653200000|2024-06-17 19:40:00|8900.3|8898.8|8899.7|8898.2|8900.3|8898.8|8899.3|8897.3|104
1718653500000|2024-06-17 19:45:00|8899.8|8898.3|8899|8897.5|8900.4|8898.6|8898.8|8897.1|71
1718653800000|2024-06-17 19:50:00|8899.6|8897.2|8899|8896.6|8899.9|8898|8898.9|8896.6|54
1718654100000|2024-06-17 19:55:00|8899.1|8896.7|8898.9|8897.4|8899.5|8897.8|8898.3|8896.4|73
1718654400000|2024-06-17 20:00:00|8898.8|8897.3|8898.6|8896.2|8899.5|8897.5|8898.1|8896.1|63
1718654700000|2024-06-17 20:05:00|8898.7|8896.3|8898.4|8896.9|8899.1|8897.4|8897.9|8895.9|45
1718655000000|2024-06-17 20:10:00|8898.3|8896.8|8898.9|8896.5|8899.1|8897.2|8898.3|8896.4|40
1718655300000|2024-06-17 20:15:00|8898.5|8897|8899.5|8897.1|8899.5|8897.2|8898.1|8896.3|29
1718655600000|2024-06-17 20:20:00|8899.4|8897|8899.1|8896.7|8899.7|8897.7|8899|8896.6|15
1718655900000|2024-06-17 20:25:00|8899|8896.6|8898.7|8896.3|8899.3|8896.9|8898.5|8896.1|28
1718656200000|2024-06-17 20:30:00|8898.8|8896.4|8898|8896.5|8899|8897|8897.9|8896|29
1718656500000|2024-06-17 20:35:00|8898.1|8896.6|8898|8896.5|8898.6|8896.6|8897.9|8896.1|43
1718656800000|2024-06-17 20:40:00|8898.1|8896.6|8898.5|8896.1|8898.5|8896.6|8898|8896|62
1718657100000|2024-06-17 20:45:00|8898.6|8896.2|8898.5|8896.1|8898.6|8896.6|8898|8895.9|35
1718657400000|2024-06-17 20:50:00|8898.7|8896.3|8897.6|8895.2|8898.8|8896.4|8897.3|8894.9|41
1718657700000|2024-06-17 20:55:00|8898.4|8894.5|8897.9|8892.9|8898.5|8894.6|8897|8892.7|55
1718658000000|2024-06-17 21:00:00|8899.8|8893.3|8900.1|8893.6|8900.1|8893.6|8899.8|8893.3|3
1718658300000|2024-06-17 21:05:00|8903.2|8896.7|8902.6|8896.1|8903.3|8896.8|8900.6|8894.1|27
1718658600000|2024-06-17 21:10:00|8901|8894.5|8901.1|8894.6|8907.5|8901|8901|8894.5|16
1718658900000|2024-06-17 21:15:00|8901.2|8894.7|8902.8|8896.3|8902.8|8896.3|8901.1|8894.6|88
1718659200000|2024-06-17 21:20:00|8902.9|8896.4|8902.2|8895.7|8904.7|8898.2|8901.3|8894.8|66
1718659500000|2024-06-17 21:25:00|8902.3|8895.8|8901.8|8895.3|8902.4|8895.9|8901.7|8895.2|32
1718659800000|2024-06-17 21:30:00|8900.6|8894.1|8900.8|8894.3|8900.8|8894.3|8900.2|8893.7|43
1718660100000|2024-06-17 21:35:00|8900.7|8894.2|8900|8893.5|8900.7|8894.2|8899.8|8893.3|40
1718660400000|2024-06-17 21:40:00|8900.2|8893.7|8900.3|8893.8|8900.4|8893.9|8899.9|8893.4|34
1718660700000|2024-06-17 21:45:00|8900.2|8893.7|8900.6|8894.1|8901|8894.5|8900|8893.5|47
1718661000000|2024-06-17 21:50:00|8900.7|8894.2|8901.9|8895.4|8902.5|8896|8900.5|8894|68
1718661300000|2024-06-17 21:55:00|8901.8|8895.3|8902.5|8896|8903.1|8896.6|8899|8892.5|130
1718661600000|2024-06-17 22:00:00|8903|8896.5|8899.3|8894.5|8904.8|8898.3|8898.9|8893.4|165
1718661900000|2024-06-17 22:05:00|8898.5|8895.3|8898|8895.6|8898.5|8895.6|8897.9|8895.1|58
1718662200000|2024-06-17 22:10:00|8898.1|8895.7|8898.3|8895.8|8898.3|8895.9|8898.1|8895.7|20
1718662500000|2024-06-17 22:15:00|8898.2|8895.7|8896.1|8893.7|8898.2|8895.8|8896|8893.6|40
1718662800000|2024-06-17 22:20:00|8896|8893.6|8896|8893.6|8896.2|8893.8|8895.5|8893.1|43
1718663100000|2024-06-17 22:25:00|8895.9|8893.5|8895.5|8893.1|8896.2|8893.8|8895.4|8893|33
1718663400000|2024-06-17 22:30:00|8895.6|8893.2|8894.6|8892.2|8895.6|8893.2|8894.2|8891.8|47
1718663700000|2024-06-17 22:35:00|8894.5|8892.1|8894.8|8892.4|8895|8892.6|8894.5|8892.1|26
1718664000000|2024-06-17 22:40:00|8894.7|8892.3|8894|8891.6|8895|8892.6|8893.8|8891.4|30
1718664300000|2024-06-17 22:45:00|8893.9|8891.5|8893.8|8891.4|8894.1|8891.7|8893.2|8890.8|45
1718664600000|2024-06-17 22:50:00|8893.7|8891.3|8894|8891.6|8894.1|8891.7|8893.7|8891.3|19
1718664900000|2024-06-17 22:55:00|8893.9|8891.5|8894.4|8892|8894.5|8892.1|8893.9|8891.5|23
1718665200000|2024-06-17 23:00:00|8894.5|8892.1|8895.2|8892.8|8896|8893.6|8894.2|8891.8|56
1718665500000|2024-06-17 23:05:00|8895.3|8892.9|8894.6|8892.2|8895.5|8893.1|8894.3|8891.9|40
1718665800000|2024-06-17 23:10:00|8894.7|8892.3|8893.5|8891.1|8894.8|8892.4|8893.2|8890.8|59
1718666100000|2024-06-17 23:15:00|8893.2|8890.8|8892.7|8890.3|8894|8891.6|8892.5|8890.1|82
1718666400000|2024-06-17 23:20:00|8892.8|8890.4|8892|8889.6|8892.8|8890.4|8891.8|8889.4|64
1718666700000|2024-06-17 23:25:00|8891.8|8889.4|8891.1|8888.7|8891.9|8889.5|8890.7|8888.3|63
1718667000000|2024-06-17 23:30:00|8891.3|8888.9|8889.3|8886.9|8891.4|8889|8889.2|8886.8|60
1718667300000|2024-06-17 23:35:00|8889.4|8887|8886.5|8884.1|8889.4|8887|8886.2|8883.8|56
1718667600000|2024-06-17 23:40:00|8886.6|8884.2|8886.3|8883.9|8886.9|8884.5|8886|8883.6|78
1718667900000|2024-06-17 23:45:00|8886.2|8883.8|8885|8882.6|8886.7|8884.3|8884.7|8882.3|85
1718668200000|2024-06-17 23:50:00|8885.3|8882.9|8885.4|8883|8885.9|8883.5|8885|8882.6|80
1718668500000|2024-06-17 23:55:00|8885.5|8883.1|8885.6|8883.2|8885.8|8883.4|8884.8|8882.4|80
1718668800000|2024-06-18 00:00:00|8885.5|8883.1|8884.6|8882.2|8885.9|8884.2|8883.5|8881.1|209
1718669100000|2024-06-18 00:05:00|8884.8|8882.4|8885|8882.6|8885|8882.6|8883.7|8881.3|127
1718669400000|2024-06-18 00:10:00|8884.9|8882.5|8886.1|8883.7|8886.2|8883.8|8884.6|8882.2|163
1718669700000|2024-06-18 00:15:00|8886.2|8883.8|8887.2|8884.8|8887.8|8885.4|8885.8|8883.4|126
1718670000000|2024-06-18 00:20:00|8887.3|8884.9|8886.9|8884.5|8888|8885.6|8886.5|8884.1|98
1718670300000|2024-06-18 00:25:00|8886.8|8884.4|8887.4|8885|8887.5|8885.1|8886.3|8883.9|120
1718670600000|2024-06-18 00:30:00|8887.3|8884.9|8886.6|8884.2|8887.7|8885.3|8886.5|8884.1|114
1718670900000|2024-06-18 00:35:00|8886.7|8884.3|8885.5|8884|8886.7|8884.6|8884.4|8882.8|66
1718671200000|2024-06-18 00:40:00|8885.4|8883.9|8884.6|8882.2|8886.4|8884.5|8884.4|8882|169
1718671500000|2024-06-18 00:45:00|8884.7|8882.3|8883.9|8881.5|8885.1|8882.7|8883.1|8880.7|101
1718671800000|2024-06-18 00:50:00|8884|8881.6|8883.5|8881.1|8884.1|8881.7|8881.4|8879|137
1718672100000|2024-06-18 00:55:00|8882.8|8881.3|8882.6|8881.1|8883.7|8882|8882.2|8880.6|87
1718672400000|2024-06-18 01:00:00|8882.7|8881.2|8886.4|8884|8886.5|8884.1|8882.6|8880.2|125
1718672700000|2024-06-18 01:05:00|8886.3|8883.9|8886.5|8884.1|8886.7|8884.3|8885.8|8883.4|96
1718673000000|2024-06-18 01:10:00|8886.7|8884.3|8887.4|8885|8888|8886.5|8886.6|8884.2|124
1718673300000|2024-06-18 01:15:00|8887.3|8884.9|8889|8886.6|8889.1|8887.1|8887.3|8884.9|107
1718673600000|2024-06-18 01:20:00|8888.9|8886.5|8891.3|8888.9|8891.8|8889.4|8888.9|8886.5|109
1718673900000|2024-06-18 01:25:00|8891.1|8888.7|8889.9|8888.4|8891.5|8889.2|8889.8|8888.3|83
1718674200000|2024-06-18 01:30:00|8889.8|8888.3|8890.6|8888.2|8890.7|8888.3|8889.7|8887.4|136
1718674500000|2024-06-18 01:35:00|8890.7|8888.3|8890.4|8888|8891.5|8889.8|8890|8887.6|142
1718674800000|2024-06-18 01:40:00|8890.3|8887.9|8891|8888.6|8891.9|8889.5|8889.8|8887.4|120
1718675100000|2024-06-18 01:45:00|8890.9|8888.5|8892.1|8889.7|8892.2|8889.8|8889.7|8887.4|151
1718675400000|2024-06-18 01:50:00|8892.2|8889.8|8892|8889.6|8893.2|8891.2|8891.8|8889.5|110
1718675700000|2024-06-18 01:55:00|8891.9|8889.5|8894.1|8891.7|8894.3|8891.9|8891.8|8889.5|130
1718676000000|2024-06-18 02:00:00|8894.2|8891.8|8894.3|8891.9|8895|8892.6|8893.7|8891.7|108
1718676300000|2024-06-18 02:05:00|8894.5|8892.1|8894.3|8891.9|8895|8892.6|8892.9|8890.9|157
1718676600000|2024-06-18 02:10:00|8894.5|8892.1|8894.8|8892.4|8895.4|8893.3|8894|8891.6|82
1718676900000|2024-06-18 02:15:00|8894.4|8892|8893.6|8891.2|8894.4|8892|8893|8890.6|109
1718677200000|2024-06-18 02:20:00|8893.7|8891.3|8894.7|8892.3|8895.2|8893.2|8893.6|8891.2|108
1718677500000|2024-06-18 02:25:00|8894.8|8892.4|8894.9|8892.5|8895.2|8892.8|8894.6|8892.2|99
1718677800000|2024-06-18 02:30:00|8894.8|8892.4|8894|8891.6|8895.5|8893.1|8894|8891.6|103
1718678100000|2024-06-18 02:35:00|8893.7|8891.3|8894.1|8892.6|8895.3|8892.9|8893.7|8891.3|81
1718678400000|2024-06-18 02:40:00|8894|8892.5|8894.9|8892.5|8895.3|8892.9|8893.7|8891.8|92
1718678700000|2024-06-18 02:45:00|8895|8892.6|8894.7|8892.3|8895.5|8893.5|8894.7|8892.3|37
1718679000000|2024-06-18 02:50:00|8894.8|8892.4|8894.8|8892.4|8894.9|8892.5|8894.5|8892.1|96
1718679300000|2024-06-18 02:55:00|8894.5|8893|8894.8|8893.3|8895.7|8893.8|8894.2|8892|70
1718679600000|2024-06-18 03:00:00|8895.2|8892.8|8894.3|8892.8|8895.5|8893.5|8894.2|8892.2|141
1718679900000|2024-06-18 03:05:00|8894|8892.5|8894.8|8892.4|8894.9|8892.6|8893.7|8891.8|60
1718680200000|2024-06-18 03:10:00|8894.7|8892.3|8895.5|8893.1|8895.5|8893.1|8894.2|8892.1|121
1718680500000|2024-06-18 03:15:00|8895.4|8893|8896.1|8894.6|8896.8|8894.7|8894.4|8892.4|76
1718680800000|2024-06-18 03:20:00|8896.2|8894.7|8896.3|8894.8|8897.7|8895.8|8896|8894.2|85
1718681100000|2024-06-18 03:25:00|8896.2|8894.7|8896.6|8894.2|8897|8895|8895.9|8893.9|66
1718681400000|2024-06-18 03:30:00|8896.2|8894.7|8895.8|8894.3|8897|8895|8895.5|8894|66
1718681700000|2024-06-18 03:35:00|8895.9|8894.4|8896.3|8894.8|8896.8|8895.3|8895.7|8893.9|43
1718682000000|2024-06-18 03:40:00|8896.4|8894.9|8897.2|8894.8|8897.3|8895.3|8896.1|8894.1|81
1718682300000|2024-06-18 03:45:00|8897|8894.6|8896.7|8894.3|8897.3|8894.9|8896.7|8894.3|127
1718682600000|2024-06-18 03:50:00|8896.6|8894.2|8896.3|8893.9|8896.6|8894.2|8895.8|8893.4|60
1718682900000|2024-06-18 03:55:00|8896.2|8893.8|8895.9|8894.4|8896.5|8894.4|8895.9|8893.5|124
1718683200000|2024-06-18 04:00:00|8895.8|8894.3|8894.8|8893.3|8896.4|8894.4|8894.7|8893.1|51
1718683500000|2024-06-18 04:05:00|8895.2|8892.8|8893.4|8891.9|8895.3|8893.3|8893.2|8891.4|54
1718683800000|2024-06-18 04:10:00|8893.5|8892|8893.4|8891.9|8894|8892.2|8893.3|8891.4|29
1718684100000|2024-06-18 04:15:00|8893.7|8892.2|8893.8|8892.3|8894.4|8892.8|8893.6|8891.8|48
1718684400000|2024-06-18 04:20:00|8893.9|8892.4|8894.4|8892|8894.5|8892.7|8893.6|8891.9|50
1718684700000|2024-06-18 04:25:00|8893.9|8892.4|8894.1|8891.7|8894.8|8892.5|8893.6|8891.5|156
1718685000000|2024-06-18 04:30:00|8894|8891.6|8894.4|8892|8895.4|8893|8893.8|8891.6|81
1718685300000|2024-06-18 04:35:00|8894.6|8892.2|8895.1|8893.6|8895.2|8893.7|8893.4|8891.2|95
1718685600000|2024-06-18 04:40:00|8895.3|8893.8|8896.4|8894|8896.7|8894.6|8895.3|8893.1|93
1718685900000|2024-06-18 04:45:00|8896.6|8894.2|8896.7|8894.3|8896.8|8894.7|8895.8|8893.7|108
1718686200000|2024-06-18 04:50:00|8896.8|8894.4|8896.7|8894.3|8897.8|8895.4|8896.2|8893.8|99
1718686500000|2024-06-18 04:55:00|8896.6|8894.2|8897.8|8895.4|8898.3|8895.9|8896.6|8894.2|87
1718686800000|2024-06-18 05:00:00|8898|8895.6|8896.3|8894.8|8898.3|8895.9|8896|8893.6|122
1718687100000|2024-06-18 05:05:00|8896.2|8894.7|8896.3|8893.9|8897.2|8895.2|8896.1|8893.7|74
1718687400000|2024-06-18 05:10:00|8896.4|8894|8895.8|8894.3|8896.5|8894.4|8895.3|8892.9|78
1718687700000|2024-06-18 05:15:00|8895.9|8894.4|8896.1|8894.6|8896.3|8894.8|8895.7|8893.8|74
1718688000000|2024-06-18 05:20:00|8896|8894.5|8898.6|8896.2|8898.7|8896.3|8895.8|8894.3|112
1718688300000|2024-06-18 05:25:00|8898.7|8896.3|8899.4|8897|8899.7|8897.3|8898.4|8896|112
1718688600000|2024-06-18 05:30:00|8899.3|8896.9|8899.5|8897.1|8899.7|8897.3|8898.4|8896|135
1718688900000|2024-06-18 05:35:00|8899.3|8896.9|8898.5|8896.1|8900|8897.6|8898.1|8895.8|139
1718689200000|2024-06-18 05:40:00|8898.4|8896|8898.9|8896.5|8899.2|8896.8|8897.3|8895.1|91
1718689500000|2024-06-18 05:45:00|8899|8896.6|8900.1|8897.7|8900.6|8898.2|8899|8896.6|166
1718689800000|2024-06-18 05:50:00|8900.2|8897.8|8899.8|8897.4|8900.6|8898.3|8899.3|8896.9|71
1718690100000|2024-06-18 05:55:00|8899.7|8897.3|8898.4|8896|8899.7|8897.3|8897.3|8895.2|146
1718690400000|2024-06-18 06:00:00|8898.5|8896.1|8899.2|8897.7|8901.1|8899.3|8898.5|8896.1|180
1718690700000|2024-06-18 06:05:00|8899.3|8897.8|8899.5|8898|8901|8899.1|8899|8897.5|132
1718691000000|2024-06-18 06:10:00|8899.6|8898.1|8899.2|8897.7|8900|8898.1|8898.4|8896.9|118
1718691300000|2024-06-18 06:15:00|8899.3|8897.8|8899.4|8897.9|8900.1|8898.6|8899|8897.5|97
1718691600000|2024-06-18 06:20:00|8899.5|8898|8897.9|8896.4|8899.5|8898|8897.8|8896.3|124
1718691900000|2024-06-18 06:25:00|8898.1|8896.6|8898.9|8896.5|8899.1|8897.4|8897.2|8895.7|143
1718692200000|2024-06-18 06:30:00|8898.8|8896.4|8899.3|8896.9|8899.5|8897.4|8897.8|8896.2|149
1718692500000|2024-06-18 06:35:00|8899.4|8897|8899.6|8897.2|8900.3|8898|8898.9|8897|97
1718692800000|2024-06-18 06:40:00|8899.7|8897.3|8898.9|8896.5|8900|8898|8898.9|8896.5|122
1718693100000|2024-06-18 06:45:00|8899|8896.6|8898.2|8895.8|8899.4|8897.4|8897.8|8895.4|159
1718693400000|2024-06-18 06:50:00|8898|8895.6|8893.5|8892|8898|8895.6|8893.3|8891.8|181
1718693700000|2024-06-18 06:55:00|8893.4|8891.9|8893.7|8892.2|8894.6|8892.8|8892.5|8890.7|131
1718694000000|2024-06-18 07:00:00|8893.6|8892.1|8890.9|8889.4|8893.6|8892.1|8890.5|8888.5|181
1718694300000|2024-06-18 07:05:00|8890.8|8889.3|8888.8|8887.3|8891.2|8889.7|8887.6|8886.1|200
1718694600000|2024-06-18 07:10:00|8888.7|8887.2|8888.7|8887.2|8890|8888.5|8888|8886.4|151
1718694900000|2024-06-18 07:15:00|8888.6|8887.1|8893.9|8891.5|8895.4|8893|8888.6|8887.1|260
1718695200000|2024-06-18 07:20:00|8893.8|8891.4|8895.3|8892.9|8896.6|8894.9|8893.8|8891.4|226
1718695500000|2024-06-18 07:25:00|8895.1|8892.7|8896.7|8895.2|8896.7|8895.2|8894.4|8892|184
1718695800000|2024-06-18 07:30:00|8896.8|8895.3|8893.7|8892.2|8897.1|8895.6|8893.6|8891.6|182
1718696100000|2024-06-18 07:35:00|8893.8|8892.3|8893.8|8891.4|8895.5|8893.5|8892.8|8890.7|209
1718696400000|2024-06-18 07:40:00|8893.9|8891.5|8892.4|8890|8895.1|8893|8891.8|8889.9|219
1718696700000|2024-06-18 07:45:00|8892.2|8890.7|8891.7|8889.3|8892.8|8890.9|8890.2|8888.4|237
1718697000000|2024-06-18 07:50:00|8891.3|8889.8|8892.2|8889.8|8893|8891|8890.6|8889|181
1718697300000|2024-06-18 07:55:00|8892.1|8889.7|8890.9|8888.5|8892.1|8890.2|8887.8|8886.3|288
1718697600000|2024-06-18 08:00:00|8891|8888.6|8891.8|8889.4|8893.9|8891.5|8890.9|8888.5|204
1718697900000|2024-06-18 08:05:00|8891.7|8889.3|8889.9|8888.4|8892.7|8890.3|8889.7|8887.8|177
1718698200000|2024-06-18 08:10:00|8889.8|8888.3|8890.2|8887.8|8890.9|8888.9|8889.2|8887.7|164
1718698500000|2024-06-18 08:15:00|8890.3|8887.9|8888.3|8886.8|8891.2|8889.7|8888.3|8886.5|187
1718698800000|2024-06-18 08:20:00|8887.8|8886.3|8889.5|8888|8889.5|8888|8887.1|8885.4|213
1718699100000|2024-06-18 08:25:00|8889.6|8888.1|8888.9|8887.4|8890|8888.5|8888.6|8886.7|144
1718699400000|2024-06-18 08:30:00|8889|8887.5|8890.5|8888.1|8891.6|8889.4|8888.9|8887.4|151
1718699700000|2024-06-18 08:35:00|8890.6|8888.2|8888.6|8887.1|8890.7|8888.5|8888.1|8886.3|167
1718700000000|2024-06-18 08:40:00|8888.8|8887.3|8889.2|8887.7|8889.3|8887.8|8887.1|8885.4|166
1718700300000|2024-06-18 08:45:00|8889.1|8887.6|8888.9|8887.4|8889.7|8888.2|8887.5|8886|145
1718700600000|2024-06-18 08:50:00|8888.8|8887.3|8891|8888.6|8891.7|8889.6|8888.8|8887.3|172
1718700900000|2024-06-18 08:55:00|8891.1|8888.7|8890.3|8887.9|8892.2|8890.2|8889.9|8887.6|145
1718701200000|2024-06-18 09:00:00|8890.4|8888|8884.2|8882.7|8891.1|8888.7|8883.4|8881.9|227
1718701500000|2024-06-18 09:05:00|8884|8882.5|8883.2|8881.7|8885.5|8883.7|8882.7|8880.9|214
1718701800000|2024-06-18 09:10:00|8883|8881.5|8883.9|8882.4|8885.5|8883.1|8882.7|8881.2|211
1718702100000|2024-06-18 09:15:00|8884|8882.5|8876.8|8874.4|8884|8882.5|8874.7|8872.3|233
1718702400000|2024-06-18 09:20:00|8877|8875.5|8880.3|8878.8|8881|8879.1|8875.3|8873.8|265
1718702700000|2024-06-18 09:25:00|8880.6|8879.1|8882.6|8881.1|8882.9|8881.4|8880.3|8878.4|226
1718703000000|2024-06-18 09:30:00|8883.1|8880.7|8882.3|8880.8|8884.1|8882.6|8881.1|8879.2|192
1718703300000|2024-06-18 09:35:00|8882.2|8880.7|8880.5|8878.1|8882.6|8881.1|8879.6|8877.5|143
1718703600000|2024-06-18 09:40:00|8880.3|8877.9|8876.4|8874.9|8880.6|8878.3|8876.3|8874.8|170
1718703900000|2024-06-18 09:45:00|8876.3|8874.8|8876.9|8875.4|8877.9|8876.1|8875.9|8874.4|105
1718704200000|2024-06-18 09:50:00|8877.1|8875.6|8875.4|8873.9|8877.7|8875.8|8875.1|8873.6|139
1718704500000|2024-06-18 09:55:00|8875.3|8873.8|8874.7|8873.2|8875.8|8874.3|8873.9|8872.4|130
1718704800000|2024-06-18 10:00:00|8874.6|8873.1|8875.6|8873.2|8875.7|8874.2|8874.4|8872.9|126
1718705100000|2024-06-18 10:05:00|8875.7|8873.3|8876.6|8875.1|8877.8|8876.2|8875.4|8873|105
1718705400000|2024-06-18 10:10:00|8876.5|8875|8878.1|8876.6|8878.2|8876.7|8876|8874.5|101
1718705700000|2024-06-18 10:15:00|8878.3|8876.8|8879.7|8878.2|8880|8878.5|8877.5|8876|122
1718706000000|2024-06-18 10:20:00|8879.6|8878.1|8879.5|8878|8879.8|8878.3|8877.8|8875.9|67
1718706300000|2024-06-18 10:25:00|8879.6|8878.1|8880.8|8879.3|8882.2|8880.7|8878.1|8876.6|147
1718706600000|2024-06-18 10:30:00|8880.7|8879.2|8882|8880.5|8883.3|8881.8|8879.9|8878.4|129
1718706900000|2024-06-18 10:35:00|8882.1|8880.6|8882.1|8880.6|8882.4|8880.9|8881.5|8880|119
1718707200000|2024-06-18 10:40:00|8882|8880.5|8881.7|8880.2|8883.3|8881.8|8881.3|8879.8|115
1718707500000|2024-06-18 10:45:00|8881.4|8879.9|8880.4|8878.9|8882.7|8881.2|8880.3|8878.8|122
1718707800000|2024-06-18 10:50:00|8880.3|8878.8|8881.7|8880.2|8881.8|8880.3|8879.2|8877.3|104
1718708100000|2024-06-18 10:55:00|8881.8|8880.3|8881.1|8879.6|8882.9|8881.4|8880.2|8878.7|116
1718708400000|2024-06-18 11:00:00|8880.9|8879.4|8881.7|8880.2|8882|8880.5|8880.5|8879|87
1718708700000|2024-06-18 11:05:00|8881.6|8880.1|8879.7|8878.2|8881.6|8880.1|8878.2|8876.7|131
1718709000000|2024-06-18 11:10:00|8879.8|8878.3|8878.5|8877|8879.8|8878.3|8878.1|8876.6|114
1718709300000|2024-06-18 11:15:00|8878.4|8876.9|8878.1|8876.6|8878.4|8876.9|8877|8875.5|88
1718709600000|2024-06-18 11:20:00|8877.9|8876.4|8878.6|8877.1|8879|8877.5|8877.6|8876.1|120
1718709900000|2024-06-18 11:25:00|8878.5|8877|8877.1|8875.6|8878.9|8877.3|8877|8875.5|128
1718710200000|2024-06-18 11:30:00|8876.9|8875.4|8873.6|8871.2|8876.9|8875.4|8872.4|8870|154
1718710500000|2024-06-18 11:35:00|8873.7|8871.3|8875.2|8873.7|8875.8|8874.3|8871.5|8869.8|177
1718710800000|2024-06-18 11:40:00|8875.1|8873.6|8877.1|8875.6|8878.1|8876.3|8874.8|8873.3|148
1718711100000|2024-06-18 11:45:00|8877.3|8875.8|8876.2|8874.7|8877.5|8875.8|8875.2|8873.2|158
1718711400000|2024-06-18 11:50:00|8876.1|8874.6|8879.3|8877.8|8879.5|8878|8875.8|8874|112
1718711700000|2024-06-18 11:55:00|8879.4|8877.9|8879.5|8878|8880|8878.5|8878.8|8877.3|160
1718712000000|2024-06-18 12:00:00|8879.3|8877.8|8878.1|8876.6|8879.7|8878.2|8877.9|8876.4|218
1718712300000|2024-06-18 12:05:00|8878|8876.5|8878|8876.5|8878.1|8876.6|8876.3|8874.8|167
1718712600000|2024-06-18 12:10:00|8877.9|8876.4|8877.2|8875.7|8879.3|8877.5|8876.1|8874.6|154
1718712900000|2024-06-18 12:15:00|8877.5|8876|8877.2|8875.7|8878.2|8876.7|8875.9|8874.4|200
1718713200000|2024-06-18 12:20:00|8877.1|8875.6|8875.9|8874.4|8878.5|8877|8875.2|8873.5|191
1718713500000|2024-06-18 12:25:00|8876|8874.5|8878.9|8873.9|8879.4|8876.1|8875.9|8873.8|168
1718713800000|2024-06-18 12:30:00|8878.7|8873.7|8861.8|8859.4|8878.7|8873.7|8855.7|8851|929
1718714100000|2024-06-18 12:35:00|8862|8859.6|8855.4|8853.9|8865|8862.6|8854.4|8852.4|701
1718714400000|2024-06-18 12:40:00|8855.6|8854.1|8856.1|8853.7|8858.9|8856.5|8852.1|8850.2|551
1718714700000|2024-06-18 12:45:00|8856|8853.6|8857.5|8855.1|8860.2|8857.8|8855.3|8853.2|509
1718715000000|2024-06-18 12:50:00|8857.4|8855|8860.7|8858.3|8861|8858.7|8857.1|8854.7|404
1718715300000|2024-06-18 12:55:00|8860.8|8858.4|8853.3|8851.8|8860.8|8858.9|8852.5|8851|360
1718715600000|2024-06-18 13:00:00|8853|8851.5|8852.7|8851.2|8854.6|8852.7|8851.8|8849.6|360
1718715900000|2024-06-18 13:05:00|8852.8|8851.3|8854|8852.5|8854.3|8852.6|8851.5|8850|261
1718716200000|2024-06-18 13:10:00|8853.9|8852.4|8852.6|8850.2|8854.9|8852.8|8851.8|8850|253
1718716500000|2024-06-18 13:15:00|8852.7|8850.3|8852.2|8850.7|8854.2|8852.1|8851.5|8850|235
1718716800000|2024-06-18 13:20:00|8852.3|8850.8|8851.3|8848.9|8853|8851.3|8850.9|8848.5|225
1718717100000|2024-06-18 13:25:00|8851.2|8848.8|8849.7|8848.2|8851.3|8849|8846.8|8845.3|301
1718717400000|2024-06-18 13:30:00|8849.6|8848.1|8849.1|8846.7|8850|8848.2|8842.2|8840.7|476
1718717700000|2024-06-18 13:35:00|8848.7|8847.2|8838|8836.5|8848.7|8847.2|8837.6|8836.1|445
1718718000000|2024-06-18 13:40:00|8837.9|8836.4|8835.9|8833.5|8839.5|8838|8831.4|8829.9|512
1718718300000|2024-06-18 13:45:00|8836.1|8833.7|8839.6|8837.2|8839.9|8837.5|8835.9|8833.5|458
1718718600000|2024-06-18 13:50:00|8839.7|8837.3|8832.2|8829.8|8840|8837.9|8827.5|8825.8|431
1718718900000|2024-06-18 13:55:00|8832.1|8829.7|8831.7|8830.2|8833|8830.8|8829.2|8827.7|319
1718719200000|2024-06-18 14:00:00|8832.1|8829.7|8832.6|8831.1|8834.1|8831.8|8831|8829.2|297
1718719500000|2024-06-18 14:05:00|8833.3|8830.9|8838|8835.6|8838.8|8836.4|8833|8830.9|306
1718719800000|2024-06-18 14:10:00|8838.1|8835.7|8838|8835.6|8840.8|8838.4|8836.7|8834.3|384
1718720100000|2024-06-18 14:15:00|8838.2|8835.8|8835.6|8834.1|8839.6|8837.6|8835.2|8833.3|386
1718720400000|2024-06-18 14:20:00|8835.5|8834|8837.6|8836.1|8839.9|8837.9|8835.5|8833.2|349
1718720700000|2024-06-18 14:25:00|8837.4|8835.9|8836.2|8834.7|8838.3|8836.5|8834.6|8832.4|290
1718721000000|2024-06-18 14:30:00|8836|8834.5|8841.8|8840.3|8842.3|8840.8|8835.5|8833.5|378
1718721300000|2024-06-18 14:35:00|8842.2|8839.8|8837.1|8835.6|8842.4|8840.7|8836.7|8834.8|343
1718721600000|2024-06-18 14:40:00|8837.2|8835.7|8840.2|8837.8|8842.1|8840.1|8836.6|8834.5|312
1718721900000|2024-06-18 14:45:00|8840.1|8837.7|8841.5|8840|8842.2|8840.2|8838.7|8836.7|344
1718722200000|2024-06-18 14:50:00|8841.4|8839.9|8845.1|8843.6|8845.1|8843.6|8841.1|8839.3|402
1718722500000|2024-06-18 14:55:00|8845.2|8843.7|8845.9|8844.4|8846.7|8844.7|8843|8841.5|319
1718722800000|2024-06-18 15:00:00|8845.8|8844.3|8849.2|8847.7|8850|8848.4|8845.1|8843.6|314
1718723100000|2024-06-18 15:05:00|8849.3|8847.8|8850.8|8849.3|8852.1|8850.2|8848.4|8846.5|235
1718723400000|2024-06-18 15:10:00|8851|8849.5|8851|8849.5|8852.2|8850.7|8850.1|8848.3|266
1718723700000|2024-06-18 15:15:00|8851.1|8849.6|8846.2|8844.7|8852.3|8850.5|8845.8|8844|406
1718724000000|2024-06-18 15:20:00|8846.1|8844.6|8851.4|8849|8852.2|8850.6|8845.6|8844.1|301
1718724300000|2024-06-18 15:25:00|8851.2|8848.8|8853.8|8852.3|8854.6|8852.6|8850.4|8848.3|247
1718724600000|2024-06-18 15:30:00|8853.9|8852.4|8852.1|8849.7|8854.3|8852.8|8851.8|8849.4|232
1718724900000|2024-06-18 15:35:00|8851.9|8849.5|8844.8|8843.3|8852.3|8849.9|8844.7|8843.2|222
1718725200000|2024-06-18 15:40:00|8844.7|8843.2|8840|8838.5|8845.1|8843.6|8839.9|8838.4|234
1718725500000|2024-06-18 15:45:00|8840.3|8838.8|8841.5|8840|8841.7|8840|8840.2|8838.1|215
1718725800000|2024-06-18 15:50:00|8841.4|8839.9|8842.8|8840.4|8843.8|8841.7|8841.4|8839.8|202
1718726100000|2024-06-18 15:55:00|8842.9|8840.5|8842.7|8841.2|8844|8842|8842.2|8840|133
1718726400000|2024-06-18 16:00:00|8842.6|8841.1|8840.5|8839|8844.1|8842.3|8840.1|8838.2|127
1718726700000|2024-06-18 16:05:00|8840.4|8838.9|8839.5|8837.1|8842|8840.5|8839.1|8837|136
1718727000000|2024-06-18 16:10:00|8839.2|8836.8|8838.4|8836.9|8840.4|8838.9|8838.4|8836.1|140
1718727300000|2024-06-18 16:15:00|8838.3|8836.8|8840.2|8838.7|8840.4|8838.9|8838.2|8836.7|127
1718727600000|2024-06-18 16:20:00|8840.3|8838.8|8837.2|8835.7|8840.7|8838.8|8836.5|8835|176
1718727900000|2024-06-18 16:25:00|8837.5|8836|8839|8837.5|8839|8837.5|8836.8|8835.2|135
1718728200000|2024-06-18 16:30:00|8839.1|8837.6|8838.3|8836.8|8839.8|8838|8837.8|8836.2|114
1718728500000|2024-06-18 16:35:00|8838.4|8836.9|8837|8835.5|8838.7|8837.2|8836.8|8835.3|106
1718728800000|2024-06-18 16:40:00|8836.9|8835.4|8839.5|8838|8839.5|8838|8836.1|8834.6|153
1718729100000|2024-06-18 16:45:00|8840.3|8837.9|8840.7|8839.2|8842.4|8840.7|8839.5|8837.6|138
1718729400000|2024-06-18 16:50:00|8840.6|8839.1|8839.6|8838.1|8841|8839.1|8839.1|8837.5|129
1718729700000|2024-06-18 16:55:00|8839.7|8838.2|8841.2|8839.7|8841.9|8840.4|8839.2|8837.7|182
1718730000000|2024-06-18 17:00:00|8841.3|8839.8|8840.2|8838.7|8841.3|8839.8|8837|8835.5|383
1718730300000|2024-06-18 17:05:00|8840.1|8838.6|8842.4|8840.9|8842.8|8840.9|8838.8|8836.8|240
1718730600000|2024-06-18 17:10:00|8843.3|8841|8845.1|8843.6|8846.3|8844.4|8843.3|8840.9|219
1718730900000|2024-06-18 17:15:00|8845|8843.5|8843.9|8842.4|8845.8|8844|8843.9|8842.4|116
1718731200000|2024-06-18 17:20:00|8843.8|8842.3|8844.3|8842.8|8847.2|8844.8|8843.4|8841.4|164
1718731500000|2024-06-18 17:25:00|8844.8|8842.4|8843.2|8841.7|8845.3|8843.8|8842.3|8840.8|166
1718731800000|2024-06-18 17:30:00|8843.1|8841.6|8844.3|8842.8|8845.4|8843.9|8842.5|8841|157
1718732100000|2024-06-18 17:35:00|8844.2|8842.7|8842.8|8840.4|8844.6|8843.1|8842.1|8840.4|121
1718732400000|2024-06-18 17:40:00|8842.4|8840.9|8842|8840.5|8843.3|8841.7|8841.8|8839.8|138
1718732700000|2024-06-18 17:45:00|8841.9|8840.4|8842.4|8840.9|8843.3|8841.6|8841.5|8839.6|109
1718733000000|2024-06-18 17:50:00|8842.6|8840.2|8847|8844.6|8847.9|8846.2|8842.4|8840.2|154
1718733300000|2024-06-18 17:55:00|8846.9|8844.5|8846.3|8844.8|8847.1|8845.5|8845.6|8843.9|92
1718733600000|2024-06-18 18:00:00|8846.4|8844.9|8845.5|8844|8846.5|8845|8844.8|8843.1|106
1718733900000|2024-06-18 18:05:00|8845.6|8844.1|8844.1|8842.6|8845.9|8844.1|8843.2|8841.7|84
1718734200000|2024-06-18 18:10:00|8844.2|8842.7|8843.7|8842.2|8844.2|8842.7|8842.6|8841.1|90
1718734500000|2024-06-18 18:15:00|8843.6|8842.1|8844.4|8842|8844.5|8842.6|8842.7|8841.2|109
1718734800000|2024-06-18 18:20:00|8844.5|8842.1|8845.5|8844|8846.1|8844.1|8844.1|8842.1|90
1718735100000|2024-06-18 18:25:00|8845.6|8844.1|8845.2|8843.7|8845.6|8844.1|8845|8843.5|54
1718735400000|2024-06-18 18:30:00|8845.1|8843.6|8843.1|8841.6|8845.2|8843.7|8842.7|8841.2|115
1718735700000|2024-06-18 18:35:00|8843.2|8841.7|8842.5|8841|8844.5|8843|8842.2|8840.7|126
1718736000000|2024-06-18 18:40:00|8842.7|8841.2|8840.6|8839.1|8843|8841.5|8840.2|8838.7|92
1718736300000|2024-06-18 18:45:00|8840.5|8839|8841.2|8839.7|8842.1|8840.6|8840.4|8838.9|129
1718736600000|2024-06-18 18:50:00|8841.1|8839.6|8841.2|8838.8|8841.6|8839.7|8840.2|8838.2|112
1718736900000|2024-06-18 18:55:00|8840.8|8839.3|8839.1|8836.7|8841.3|8839.4|8838.2|8836.1|150
1718737200000|2024-06-18 19:00:00|8839.2|8836.8|8839.9|8838.4|8840.8|8838.9|8838.7|8836.7|163
1718737500000|2024-06-18 19:05:00|8839.8|8838.3|8840.8|8839.3|8840.9|8839.3|8839.5|8837.6|126
1718737800000|2024-06-18 19:10:00|8840.9|8839.4|8840.8|8839.3|8841.4|8839.4|8840.1|8838.1|74
1718738100000|2024-06-18 19:15:00|8841.1|8838.7|8841.7|8839.3|8841.7|8839.8|8840.1|8838.4|86
1718738400000|2024-06-18 19:20:00|8841.6|8839.2|8841.8|8840.3|8842.1|8840.3|8841|8838.6|107
1718738700000|2024-06-18 19:25:00|8842.2|8839.8|8842.2|8839.8|8843.4|8841.4|8840.9|8838.5|112
1718739000000|2024-06-18 19:30:00|8842.1|8839.7|8842|8839.6|8842.1|8839.7|8841.1|8839|121
1718739300000|2024-06-18 19:35:00|8842.1|8839.7|8841|8838.6|8842.5|8840.5|8841|8838.6|125
1718739600000|2024-06-18 19:40:00|8841.2|8838.8|8840.4|8838|8841.2|8838.8|8839.9|8837.5|150
1718739900000|2024-06-18 19:45:00|8840.3|8837.9|8842.3|8839.9|8842.4|8840|8840.3|8837.9|104
1718740200000|2024-06-18 19:50:00|8842.4|8840|8842.6|8841.1|8843.6|8841.6|8841.8|8839.9|120
1718740500000|2024-06-18 19:55:00|8842.7|8841.2|8841.4|8839.9|8843.6|8841.6|8841.1|8839.4|134
1718740800000|2024-06-18 20:00:00|8841.5|8840|8839.3|8836.9|8841.9|8840.1|8839.2|8836.9|84
1718741100000|2024-06-18 20:05:00|8839.2|8836.8|8840.5|8838.1|8840.8|8838.9|8838.1|8836.4|47
1718741400000|2024-06-18 20:10:00|8840.6|8838.2|8838.9|8836.5|8840.6|8838.3|8838.4|8836.4|25
1718741700000|2024-06-18 20:15:00|8838.8|8836.4|8840|8838.5|8840.8|8838.7|8838.8|8836.4|30
1718742000000|2024-06-18 20:20:00|8840.1|8838.6|8841.2|8838.8|8842.1|8839.7|8838.8|8836.4|74
1718742300000|2024-06-18 20:25:00|8841.1|8838.7|8840.7|8838.3|8841.2|8839|8840.4|8838.2|49
1718742600000|2024-06-18 20:30:00|8840.3|8838.8|8842|8839.6|8842|8839.6|8840.3|8838.5|29
1718742900000|2024-06-18 20:35:00|8841.9|8839.5|8841.8|8839.4|8842.4|8840|8841.5|8839.2|24
1718743200000|2024-06-18 20:40:00|8841.9|8839.5|8841.6|8839.2|8842|8839.6|8841.2|8838.8|31
1718743500000|2024-06-18 20:45:00|8841.5|8839.1|8842|8839.6|8842|8839.6|8841.4|8839|34
1718743800000|2024-06-18 20:50:00|8842.1|8839.7|8842.8|8840.4|8843.3|8840.4|8841.9|8839.5|33
1718744100000|2024-06-18 20:55:00|8843.5|8839.6|8845.2|8838.7|8845.6|8840|8843.5|8837.3|106
1718744400000|2024-06-18 21:00:00|8845.4|8838.9|8845.6|8839.1|8846.6|8840.1|8845.4|8838.9|9
1718744700000|2024-06-18 21:05:00|8846.5|8840|8845.9|8839.4|8846.5|8840|8843.8|8837.3|25
1718745000000|2024-06-18 21:10:00|8845.8|8839.3|8847.1|8840.6|8848.4|8841.9|8845.8|8839.3|56
1718745300000|2024-06-18 21:15:00|8846.8|8840.3|8843.9|8837.4|8849.2|8842.7|8843.3|8836.8|169
1718745600000|2024-06-18 21:20:00|8844|8837.5|8843.2|8836.7|8844.1|8837.6|8842.8|8836.3|75
1718745900000|2024-06-18 21:25:00|8842.9|8836.4|8843.1|8836.6|8844.1|8837.6|8842.8|8836.3|90
1718746200000|2024-06-18 21:30:00|8843.2|8836.7|8842.8|8836.3|8843.5|8837|8842.7|8836.2|137
1718746500000|2024-06-18 21:35:00|8842.9|8836.4|8843.7|8837.2|8844|8837.5|8842.8|8836.3|213
1718746800000|2024-06-18 21:40:00|8843.6|8837.1|8843|8836.5|8844.1|8837.6|8842.9|8836.4|406
1718747100000|2024-06-18 21:45:00|8843.1|8836.6|8842.8|8836.3|8845.2|8838.7|8842.5|8836|558
1718747400000|2024-06-18 21:50:00|8842.7|8836.2|8843.1|8836.6|8843.2|8836.7|8842.5|8836|435
1718747700000|2024-06-18 21:55:00|8842.9|8836.4|8846.2|8839.7|8846.5|8840|8842.7|8836.2|417
1718748000000|2024-06-18 22:00:00|8844.7|8838.2|8842.4|8838.5|8846.9|8840.4|8841.8|8836.3|216
1718748300000|2024-06-18 22:05:00|8841.6|8839.2|8842.8|8840.4|8842.8|8840.4|8841.5|8839.1|18
1718748600000|2024-06-18 22:10:00|8842.7|8840.3|8842.9|8840.5|8843|8840.6|8842.6|8840.2|27
1718748900000|2024-06-18 22:15:00|8843|8840.6|8844.1|8841.7|8844.2|8841.8|8842.9|8840.5|67
1718749200000|2024-06-18 22:20:00|8844|8841.6|8844.1|8841.7|8844.1|8841.7|8844|8841.6|6
1718749500000|2024-06-18 22:25:00|8844.3|8841.9|8843.4|8841|8844.3|8841.9|8843.3|8840.9|22
1718749800000|2024-06-18 22:30:00|8843.5|8841.1|8843.4|8841|8843.7|8841.3|8843.2|8840.8|18
1718750100000|2024-06-18 22:35:00|8843.2|8840.8|8842.9|8840.5|8843.3|8840.9|8842.2|8839.8|31
1718750400000|2024-06-18 22:40:00|8843|8840.6|8842.3|8839.9|8843|8840.6|8842.1|8839.7|37
1718750700000|2024-06-18 22:45:00|8842.2|8839.8|8842.5|8840.1|8842.6|8840.2|8842.2|8839.8|10
1718751000000|2024-06-18 22:50:00|8842.3|8839.9|8841.8|8839.4|8842.4|8840|8841.8|8839.4|29
1718751300000|2024-06-18 22:55:00|8841.9|8839.5|8842.4|8840|8842.4|8840|8841.9|8839.5|16
1718751600000|2024-06-18 23:00:00|8842.3|8839.9|8841.4|8839|8842.3|8839.9|8841.4|8839|32
1718751900000|2024-06-18 23:05:00|8841.3|8838.9|8841.7|8839.3|8841.7|8839.3|8841|8838.6|22
1718752200000|2024-06-18 23:10:00|8841.8|8839.4|8841.7|8839.3|8841.8|8839.4|8841.6|8839.2|12
1718752500000|2024-06-18 23:15:00|8841.6|8839.2|8842.4|8840|8843.2|8840.8|8841.6|8839.2|30
1718752800000|2024-06-18 23:20:00|8842.5|8840.1|8841.9|8839.5|8842.5|8840.1|8841.7|8839.3|20
1718753100000|2024-06-18 23:25:00|8842|8839.6|8842.1|8839.7|8842.3|8839.9|8841.9|8839.5|19
1718753400000|2024-06-18 23:30:00|8842.2|8839.8|8842.5|8840.1|8842.7|8840.3|8841.9|8839.5|36
1718753700000|2024-06-18 23:35:00|8842.6|8840.2|8842.8|8840.4|8842.9|8840.5|8842.4|8840|19
1718754000000|2024-06-18 23:40:00|8842.7|8840.3|8843.1|8840.7|8843.1|8840.7|8842.7|8840.3|11
1718754300000|2024-06-18 23:45:00|8843.2|8840.8|8842.9|8840.5|8843.2|8840.8|8842.9|8840.5|14
1718754600000|2024-06-18 23:50:00|8843|8840.6|8843.5|8841.1|8843.5|8841.1|8843|8840.6|22
1718754900000|2024-06-18 23:55:00|8843.2|8840.8|8843.3|8840.9|8843.9|8841.5|8843.1|8840.7|37
1718755200000|2024-06-19 00:00:00|8843.4|8841|8844.1|8841.7|8844.6|8842.3|8843.4|8841|75
1718755500000|2024-06-19 00:05:00|8844|8841.6|8843.6|8841.2|8844|8841.6|8843.2|8840.8|65
1718755800000|2024-06-19 00:10:00|8843.5|8841.1|8844.4|8842|8844.4|8842|8843.5|8841.1|43
1718756100000|2024-06-19 00:15:00|8844.1|8841.7|8844|8841.6|8844.4|8842.1|8843.6|8841.5|52
1718756400000|2024-06-19 00:20:00|8844.1|8841.7|8843.9|8841.5|8844.3|8842.3|8843.5|8841.3|55
1718756700000|2024-06-19 00:25:00|8844|8841.6|8844.3|8841.9|8844.5|8842.2|8843.7|8841.5|42
1718757000000|2024-06-19 00:30:00|8844.2|8841.8|8843.6|8841.2|8844.3|8841.9|8843.1|8841.1|43
1718757300000|2024-06-19 00:35:00|8843.3|8840.9|8843.3|8841.8|8843.8|8842|8842.1|8840.4|67
1718757600000|2024-06-19 00:40:00|8843.2|8841.7|8843.9|8841.5|8844.1|8842.4|8843|8841|67
1718757900000|2024-06-19 00:45:00|8843.6|8842.1|8843.2|8840.8|8844|8842.1|8842.8|8840.6|37
1718758200000|2024-06-19 00:50:00|8843.3|8840.9|8843.9|8841.5|8844|8842.1|8842.9|8840.9|42
1718758500000|2024-06-19 00:55:00|8844.8|8842.4|8843.4|8841|8844.8|8842.4|8842.9|8840.5|90
1718758800000|2024-06-19 01:00:00|8843.5|8841.1|8842.8|8840.4|8843.9|8841.8|8842.5|8840.1|85
1718759100000|2024-06-19 01:05:00|8842.7|8840.3|8843|8840.6|8843.4|8841|8842.5|8840.1|105
1718759400000|2024-06-19 01:10:00|8842.6|8840.2|8842.2|8839.8|8842.6|8840.2|8841.7|8839.3|59
1718759700000|2024-06-19 01:15:00|8842.1|8839.7|8841.5|8839.1|8842.1|8840|8841|8838.6|57
1718760000000|2024-06-19 01:20:00|8841.8|8839.4|8841.5|8839.1|8841.9|8839.5|8840.1|8838.3|74
1718760300000|2024-06-19 01:25:00|8841.6|8839.2|8841.9|8839.5|8842.2|8840.1|8841|8839|52
1718760600000|2024-06-19 01:30:00|8841.8|8839.4|8841.1|8839.6|8842.1|8839.9|8840.4|8838.5|72
1718760900000|2024-06-19 01:35:00|8841|8839.5|8841.2|8838.8|8841.5|8839.7|8840.4|8838.8|30
1718761200000|2024-06-19 01:40:00|8841.1|8838.7|8840.4|8838|8841.2|8839.2|8840|8837.6|69
1718761500000|2024-06-19 01:45:00|8840.3|8837.9|8841.5|8839.1|8841.6|8839.2|8839.7|8837.3|51
1718761800000|2024-06-19 01:50:00|8841.6|8839.2|8840.6|8838.2|8841.6|8839.2|8840.2|8837.8|59
1718762100000|2024-06-19 01:55:00|8840.5|8838.1|8841.9|8839.5|8842.2|8839.8|8840.3|8837.9|58
1718762400000|2024-06-19 02:00:00|8841.8|8839.4|8842.4|8840|8842.5|8840.1|8841.2|8839.1|55
1718762700000|2024-06-19 02:05:00|8842.3|8839.9|8843.5|8841.1|8843.9|8841.6|8842.3|8839.9|41
1718763000000|2024-06-19 02:10:00|8843.4|8841|8843.9|8841.5|8844|8841.6|8843.1|8840.7|99
1718763300000|2024-06-19 02:15:00|8844|8841.6|8843.6|8841.2|8844.3|8841.9|8843.2|8840.8|42
1718763600000|2024-06-19 02:20:00|8843.5|8841.1|8843.6|8841.2|8843.8|8841.9|8843.2|8840.9|81
1718763900000|2024-06-19 02:25:00|8843.5|8841.1|8843.2|8841.7|8843.7|8841.8|8843|8840.9|100
1718764200000|2024-06-19 02:30:00|8843.6|8841.2|8842.4|8840|8843.7|8841.3|8842.2|8839.8|92
1718764500000|2024-06-19 02:35:00|8842.5|8840.1|8842.1|8839.7|8842.6|8840.2|8841.6|8839.2|53
1718764800000|2024-06-19 02:40:00|8842|8839.6|8842.4|8840|8842.6|8840.2|8842|8839.6|116
1718765100000|2024-06-19 02:45:00|8842.5|8840.1|8842.1|8839.7|8842.9|8840.5|8841.9|8839.5|94
1718765400000|2024-06-19 02:50:00|8842.2|8839.8|8842.3|8839.9|8843.4|8841|8842.2|8839.8|72
1718765700000|2024-06-19 02:55:00|8842.4|8840|8843.5|8841.1|8843.6|8841.2|8842.1|8839.7|184
1718766000000|2024-06-19 03:00:00|8843.7|8841.3|8842.8|8840.4|8843.8|8841.4|8842.8|8840.4|66
1718766300000|2024-06-19 03:05:00|8842.9|8840.5|8842.4|8840|8842.9|8840.5|8842|8839.6|80
1718766600000|2024-06-19 03:10:00|8842.5|8840.1|8841.9|8839.5|8842.8|8840.4|8841.9|8839.5|141
1718766900000|2024-06-19 03:15:00|8842.1|8839.7|8842.8|8840.4|8842.9|8840.5|8842.1|8839.7|130
1718767200000|2024-06-19 03:20:00|8842.7|8840.3|8843.1|8840.7|8843.2|8840.8|8842.7|8840.3|98
1718767500000|2024-06-19 03:25:00|8843|8840.6|8843.1|8840.7|8844.5|8842.4|8843|8840.6|123
1718767800000|2024-06-19 03:30:00|8843|8840.6|8844.2|8841.8|8844.4|8842.3|8843|8840.6|86
1718768100000|2024-06-19 03:35:00|8844.1|8841.7|8843.4|8841|8844.2|8841.8|8843.2|8840.8|107
1718768400000|2024-06-19 03:40:00|8843.5|8842|8844.2|8841.8|8844.4|8842|8843.5|8841.4|82
1718768700000|2024-06-19 03:45:00|8844.3|8841.9|8844.3|8841.9|8844.5|8842.1|8843.4|8841.3|35
1718769000000|2024-06-19 03:50:00|8844.4|8842|8844.7|8842.3|8845|8842.6|8844.3|8841.9|48
1718769300000|2024-06-19 03:55:00|8844.6|8842.2|8844.4|8842|8844.8|8842.4|8844.3|8841.9|87
1718769600000|2024-06-19 04:00:00|8844.5|8842.1|8844.7|8842.3|8844.8|8843|8844.3|8842.1|36
1718769900000|2024-06-19 04:05:00|8844.8|8842.4|8844.7|8842.3|8844.8|8842.4|8844.6|8842.2|38
1718770200000|2024-06-19 04:10:00|8844.8|8842.4|8844.7|8842.3|8845|8842.6|8844.7|8842.3|22
1718770500000|2024-06-19 04:15:00|8844.4|8842|8844.5|8842.1|8844.7|8842.3|8844.1|8841.7|45
1718770800000|2024-06-19 04:20:00|8844.6|8842.2|8845.5|8843.1|8845.6|8843.2|8844.5|8842.1|29
1718771100000|2024-06-19 04:25:00|8845.6|8843.2|8844.9|8842.5|8845.6|8843.2|8844.8|8842.4|57
1718771400000|2024-06-19 04:30:00|8844.8|8842.4|8844.7|8842.3|8845.3|8843.6|8844.6|8842.2|35
1718771700000|2024-06-19 04:35:00|8844.6|8842.2|8845.1|8842.7|8845.1|8842.7|8844.6|8842.2|142
1718772000000|2024-06-19 04:40:00|8845|8842.6|8845|8842.6|8845.6|8843.2|8844.7|8842.3|107
1718772300000|2024-06-19 04:45:00|8845.1|8842.7|8845.3|8842.9|8845.3|8842.9|8844.9|8842.5|69
1718772600000|2024-06-19 04:50:00|8845.1|8842.7|8844.4|8842|8845.1|8842.7|8844.2|8841.8|99
1718772900000|2024-06-19 04:55:00|8844.3|8842.9|8844.8|8842.4|8845.1|8843.3|8844.3|8842.4|20
1718773200000|2024-06-19 05:00:00|8845|8842.6|8844.7|8842.3|8845.2|8842.8|8844.6|8842.2|38
1718773500000|2024-06-19 05:05:00|8844.8|8842.4|8844.5|8842.1|8844.9|8842.5|8844.3|8841.9|78
1718773800000|2024-06-19 05:10:00|8844.4|8842|8843.2|8840.8|8844.5|8842.1|8843.1|8840.7|111
1718774100000|2024-06-19 05:15:00|8843.1|8840.7|8842.4|8840|8843.2|8840.8|8840.7|8838.3|79
1718774400000|2024-06-19 05:20:00|8842.5|8840.1|8842.7|8840.3|8843|8840.6|8842.4|8840|35
1718774700000|2024-06-19 05:25:00|8842.8|8840.4|8842|8839.6|8843|8840.6|8841.7|8839.3|48
1718775000000|2024-06-19 05:30:00|8841.9|8839.5|8842.3|8839.9|8842.3|8839.9|8841.6|8839.2|37
1718775300000|2024-06-19 05:35:00|8842.2|8839.8|8842.3|8839.9|8842.4|8840|8841.8|8839.4|28
1718775600000|2024-06-19 05:40:00|8842.4|8840|8841.8|8839.4|8842.5|8840.1|8841.8|8839.4|65
1718775900000|2024-06-19 05:45:00|8841.9|8839.5|8841.9|8839.5|8842.2|8839.8|8841.5|8839.1|53
1718776200000|2024-06-19 05:50:00|8841.8|8839.4|8839.7|8837.3|8841.9|8839.5|8839.5|8837.1|53
1718776500000|2024-06-19 05:55:00|8839.4|8837|8840.3|8837.9|8840.8|8838.4|8839.1|8836.7|92
1718776800000|2024-06-19 06:00:00|8840.2|8837.8|8840.1|8837.7|8841.5|8839.1|8839.8|8837.4|194
1718777100000|2024-06-19 06:05:00|8840|8837.6|8841.5|8839.1|8841.5|8839.5|8839.1|8836.7|110
1718777400000|2024-06-19 06:10:00|8841.4|8839|8841|8839.5|8842.6|8840.4|8841|8839|94
1718777700000|2024-06-19 06:15:00|8841.5|8839.1|8840.6|8839.1|8841.9|8839.5|8840.2|8838.4|115
1718778000000|2024-06-19 06:20:00|8840.7|8839.2|8843.6|8841.2|8844|8842.1|8840.6|8839.1|118
1718778300000|2024-06-19 06:25:00|8843.7|8841.3|8844.2|8842.7|8844.4|8842.9|8842.8|8840.9|83
1718778600000|2024-06-19 06:30:00|8844|8842.5|8843.4|8841.9|8845|8843|8843.2|8841.4|106
1718778900000|2024-06-19 06:35:00|8843.3|8841.8|8844.5|8843|8844.5|8843|8842.6|8841.1|114
1718779200000|2024-06-19 06:40:00|8844.4|8842.9|8845.7|8844.2|8847|8845.5|8843.8|8842.3|149
1718779500000|2024-06-19 06:45:00|8845.6|8844.1|8846.8|8845.3|8846.9|8845.4|8844.8|8843.3|134
1718779800000|2024-06-19 06:50:00|8846.7|8845.2|8847.4|8845.9|8848.8|8847.3|8846.4|8844.9|142
1718780100000|2024-06-19 06:55:00|8847.3|8845.8|8847.4|8845|8847.6|8846.1|8846|8843.7|188
1718780400000|2024-06-19 07:00:00|8847.3|8844.9|8847.6|8846.1|8848.5|8846.7|8845.6|8843.6|247
1718780700000|2024-06-19 07:05:00|8847.5|8846|8844.6|8842.2|8848.4|8846.7|8843.5|8841.5|225
1718781000000|2024-06-19 07:10:00|8844.7|8842.3|8847.1|8844.7|8847.3|8844.9|8844|8842.1|226
1718781300000|2024-06-19 07:15:00|8847|8844.6|8847.6|8845.2|8848.9|8846.5|8845.9|8844|268
1718781600000|2024-06-19 07:20:00|8847.1|8845.6|8846.7|8844.3|8848.5|8846.1|8845.4|8843.6|228
1718781900000|2024-06-19 07:25:00|8846.5|8844.1|8844.9|8842.5|8846.6|8844.4|8844.1|8841.8|216
1718782200000|2024-06-19 07:30:00|8845.2|8842.8|8841.6|8839.2|8845.2|8843.4|8841.4|8839.2|226
1718782500000|2024-06-19 07:35:00|8841.7|8839.3|8836.8|8834.4|8841.7|8839.3|8836.6|8834.4|241
1718782800000|2024-06-19 07:40:00|8836.7|8834.3|8838.7|8837.2|8839.5|8837.4|8835.1|8833.1|171
1718783100000|2024-06-19 07:45:00|8838.8|8837.3|8841.8|8839.4|8841.9|8840.2|8838.8|8837|229
1718783400000|2024-06-19 07:50:00|8841.9|8839.5|8843.6|8841.2|8845.1|8843.1|8841.1|8839|229
1718783700000|2024-06-19 07:55:00|8843.5|8842|8840|8837.6|8844.1|8842.1|8839.9|8837.5|132
1718784000000|2024-06-19 08:00:00|8839.9|8837.5|8842.5|8840.1|8842.5|8840.1|8838.9|8836.5|145
1718784300000|2024-06-19 08:05:00|8842.6|8840.2|8839.4|8837|8842.9|8840.5|8839.1|8836.7|211
1718784600000|2024-06-19 08:10:00|8839.5|8837.1|8837.4|8835|8840.1|8837.7|8837.3|8834.9|163
1718784900000|2024-06-19 08:15:00|8837.5|8835.1|8840.3|8837.9|8841.1|8838.7|8835.2|8832.8|215
1718785200000|2024-06-19 08:20:00|8840.4|8838|8840.5|8839|8845|8842.6|8840.3|8837.9|179
1718785500000|2024-06-19 08:25:00|8840.6|8839.1|8845.8|8843.4|8845.8|8843.7|8840.2|8838.7|236
1718785800000|2024-06-19 08:30:00|8846|8843.6|8842.6|8840.2|8846.4|8844|8842.1|8840|230
1718786100000|2024-06-19 08:35:00|8842.7|8840.3|8844.1|8841.7|8845.5|8843.6|8841.8|8839.7|200
1718786400000|2024-06-19 08:40:00|8844.2|8841.8|8844.4|8842|8845.4|8843|8842.7|8840.3|188
1718786700000|2024-06-19 08:45:00|8844.3|8841.9|8842.2|8840.7|8844.4|8842.4|8841.7|8839.5|178
1718787000000|2024-06-19 08:50:00|8842.3|8840.8|8843.8|8841.4|8844.1|8841.9|8842.2|8839.9|138
1718787300000|2024-06-19 08:55:00|8843.9|8841.5|8843.9|8841.5|8845.3|8843.2|8843.1|8840.9|214
1718787600000|2024-06-19 09:00:00|8843.8|8841.4|8844.3|8841.9|8844.9|8842.9|8843.2|8840.8|180
1718787900000|2024-06-19 09:05:00|8844.2|8841.8|8844.1|8841.7|8844.9|8842.7|8842.8|8840.4|213
1718788200000|2024-06-19 09:10:00|8844.2|8841.8|8844.6|8842.2|8845.7|8843.3|8843.9|8841.5|152
1718788500000|2024-06-19 09:15:00|8844.5|8842.1|8846.2|8843.8|8847.8|8845.7|8843.8|8841.5|146
1718788800000|2024-06-19 09:20:00|8846.1|8843.7|8844.9|8842.5|8847.1|8844.7|8844.8|8842.4|178
1718789100000|2024-06-19 09:25:00|8844.8|8842.4|8846.1|8843.7|8846.5|8844.1|8844.8|8842.4|214
1718789400000|2024-06-19 09:30:00|8846|8843.6|8848.5|8846.1|8848.9|8846.5|8846|8843.6|226
1718789700000|2024-06-19 09:35:00|8848.4|8846|8849.4|8847|8850.6|8848.2|8848.1|8845.7|175
1718790000000|2024-06-19 09:40:00|8849.3|8846.9|8850.1|8847.7|8851.7|8849.3|8849.2|8846.8|111
1718790300000|2024-06-19 09:45:00|8850.2|8847.8|8851.6|8850.1|8853|8851.1|8850.1|8847.7|174
1718790600000|2024-06-19 09:50:00|8852.1|8849.7|8850|8847.6|8852.5|8850.7|8849|8846.8|181
1718790900000|2024-06-19 09:55:00|8849.8|8847.4|8849.1|8846.7|8849.8|8847.5|8846.8|8844.5|208
1718791200000|2024-06-19 10:00:00|8849|8846.6|8847.2|8845.7|8849.4|8847.5|8846.7|8844.9|154
1718791500000|2024-06-19 10:05:00|8847.3|8845.8|8847.6|8846.1|8848.4|8846.6|8846.5|8844.6|117
1718791800000|2024-06-19 10:10:00|8848.1|8846.6|8850.8|8848.4|8851.2|8849.2|8847.3|8845.2|141
1718792100000|2024-06-19 10:15:00|8850.3|8848.8|8850.8|8849.3|8851.3|8849.8|8848.8|8846.8|146
1718792400000|2024-06-19 10:20:00|8851.2|8849.7|8849.2|8847.7|8852.6|8850.4|8849.2|8847.6|121
1718792700000|2024-06-19 10:25:00|8849.3|8847.8|8849.3|8846.9|8849.9|8847.9|8848.1|8845.7|109
1718793000000|2024-06-19 10:30:00|8849.1|8847.6|8848.8|8846.4|8849.6|8847.7|8847.6|8845.5|154
1718793300000|2024-06-19 10:35:00|8848.7|8846.3|8849.4|8847.9|8849.9|8847.9|8847.7|8845.3|114
1718793600000|2024-06-19 10:40:00|8849.5|8848|8853.2|8851.7|8853.3|8851.8|8849.5|8847.5|124
1718793900000|2024-06-19 10:45:00|8853.8|8851.4|8853.3|8850.9|8855.4|8853.8|8853.2|8850.9|209
1718794200000|2024-06-19 10:50:00|8853.2|8850.8|8849.4|8847|8853.5|8851.1|8849.3|8846.9|171
1718794500000|2024-06-19 10:55:00|8849.3|8846.9|8849.4|8847|8850.6|8848.8|8847.1|8845.1|269
1718794800000|2024-06-19 11:00:00|8849.3|8846.9|8849.9|8847.5|8850.8|8849.1|8847.9|8845.5|281
1718795100000|2024-06-19 11:05:00|8850|8847.6|8847.5|8846|8851.3|8849.3|8847.2|8845.7|143
1718795400000|2024-06-19 11:10:00|8847.4|8845.9|8843.3|8841.8|8848|8845.9|8843.1|8841.3|156
1718795700000|2024-06-19 11:15:00|8843.2|8841.7|8845.2|8842.8|8845.6|8843.5|8841.9|8840.3|119
1718796000000|2024-06-19 11:20:00|8845.3|8842.9|8845.3|8842.9|8847.1|8844.7|8845.1|8842.7|137
1718796300000|2024-06-19 11:25:00|8845.2|8842.8|8844.7|8842.3|8846|8843.6|8844.5|8842.1|150
1718796600000|2024-06-19 11:30:00|8844.9|8842.5|8846.1|8843.7|8846.4|8844|8844.8|8842.4|129
1718796900000|2024-06-19 11:35:00|8846|8843.6|8847.2|8844.8|8847.3|8845.1|8845.8|8843.5|108
1718797200000|2024-06-19 11:40:00|8846.7|8845.2|8844.5|8843|8848.2|8846.3|8844.5|8843|145
1718797500000|2024-06-19 11:45:00|8844.4|8842.9|8841.2|8839.7|8844.9|8843.3|8841.2|8839.4|132
1718797800000|2024-06-19 11:50:00|8841.1|8839.6|8842|8839.6|8842.8|8840.8|8839.4|8837.9|139
1718798100000|2024-06-19 11:55:00|8842.1|8839.7|8842.1|8840.6|8843.4|8841.9|8841.5|8839.6|117
1718798400000|2024-06-19 12:00:00|8842|8840.5|8841.3|8839.8|8842.1|8840.6|8840.5|8838.6|157
1718798700000|2024-06-19 12:05:00|8841.4|8839.9|8844.3|8842.8|8844.6|8842.9|8841.4|8839.9|140
1718799000000|2024-06-19 12:10:00|8844.4|8842.9|8843.9|8842.4|8845.1|8843.2|8842.7|8841.2|115
1718799300000|2024-06-19 12:15:00|8844|8842.5|8843.2|8841.7|8845.1|8843.3|8842.9|8841.1|93
1718799600000|2024-06-19 12:20:00|8843.1|8841.6|8843|8840.6|8843.1|8841.6|8841.1|8839.1|126
1718799900000|2024-06-19 12:25:00|8842.7|8841.2|8844.7|8842.3|8845.2|8842.9|8842.3|8840.8|146
1718800200000|2024-06-19 12:30:00|8844.8|8842.4|8841|8838.6|8844.9|8842.8|8841|8838.6|118
1718800500000|2024-06-19 12:35:00|8841.1|8838.7|8839|8837.5|8841.4|8839.2|8838.9|8836.6|137
1718800800000|2024-06-19 12:40:00|8839.1|8837.6|8842.3|8839.9|8843.1|8840.7|8838.1|8836.3|164
1718801100000|2024-06-19 12:45:00|8842.2|8839.8|8839.8|8838.3|8842.3|8839.9|8839.2|8837.3|107
1718801400000|2024-06-19 12:50:00|8839.9|8838.4|8842.8|8840.4|8843.2|8840.9|8839.8|8838.1|169
1718801700000|2024-06-19 12:55:00|8842.6|8840.2|8842|8839.6|8843.1|8841.4|8840.6|8838.5|123
1718802000000|2024-06-19 13:00:00|8842.1|8839.7|8839.6|8837.2|8842.1|8840.2|8839.3|8837.1|116
1718802300000|2024-06-19 13:05:00|8839.7|8837.3|8840.5|8838.1|8843.4|8841|8839.6|8837.2|156
1718802600000|2024-06-19 13:10:00|8840.2|8837.8|8838.9|8836.5|8842.3|8839.9|8838.4|8836.2|186
1718802900000|2024-06-19 13:15:00|8838.7|8836.3|8839.1|8837.6|8840.7|8838.3|8838|8835.6|135
1718803200000|2024-06-19 13:20:00|8839.2|8837.7|8840.3|8837.9|8841.1|8838.7|8839|8836.9|139
1718803500000|2024-06-19 13:25:00|8840.5|8838.1|8840.1|8837.7|8840.7|8838.3|8838.8|8836.4|98
1718803800000|2024-06-19 13:30:00|8839.9|8837.5|8841.6|8840.1|8842.6|8840.4|8839.8|8837.4|143
1718804100000|2024-06-19 13:35:00|8841.7|8840.2|8841.8|8839.4|8842.6|8840.4|8839.5|8838|85
1718804400000|2024-06-19 13:40:00|8841.7|8839.3|8840.2|8838.7|8842.1|8840.1|8839.8|8837.8|87
1718804700000|2024-06-19 13:45:00|8840.3|8838.8|8840.1|8838.6|8841.6|8839.7|8839.6|8838|90
1718805000000|2024-06-19 13:50:00|8840.8|8838.4|8840.7|8838.3|8841.5|8839.8|8839.1|8837.1|124
1718805300000|2024-06-19 13:55:00|8840.6|8838.2|8839.1|8837.6|8840.8|8838.8|8839|8837.4|68
1718805600000|2024-06-19 14:00:00|8839.3|8837.8|8839.7|8838.2|8841.5|8839.4|8837.6|8836.1|123
1718805900000|2024-06-19 14:05:00|8839.8|8838.3|8838.7|8837.2|8841.2|8839.2|8838.6|8837.1|116
1718806200000|2024-06-19 14:10:00|8838.8|8837.3|8837.6|8836.1|8840.8|8838.8|8837.4|8835.5|121
1718806500000|2024-06-19 14:15:00|8837.5|8836|8837.3|8835.8|8838.6|8836.8|8837|8835.2|97
1718806800000|2024-06-19 14:20:00|8837.4|8835.9|8838|8836.5|8838.9|8836.9|8837.3|8835.3|107
1718807100000|2024-06-19 14:25:00|8837.8|8836.3|8839.5|8838|8840.9|8839|8837.6|8836.1|88
1718807400000|2024-06-19 14:30:00|8839.6|8838.1|8839.9|8838.4|8840.1|8838.4|8839|8837.1|102
1718807700000|2024-06-19 14:35:00|8840.4|8838|8842.6|8840.2|8842.9|8840.8|8840.2|8837.9|90
1718808000000|2024-06-19 14:40:00|8842.7|8840.3|8840.5|8839|8842.9|8840.8|8840.2|8838.5|104
1718808300000|2024-06-19 14:45:00|8840.4|8838.9|8841.6|8839.2|8841.9|8840|8840.4|8838.1|108
1718808600000|2024-06-19 14:50:00|8841.5|8839.1|8842.1|8840.6|8842.3|8840.8|8840.8|8839|89
1718808900000|2024-06-19 14:55:00|8842.2|8840.7|8844.1|8842.6|8844.7|8842.9|8841.5|8839.9|144
1718809200000|2024-06-19 15:00:00|8844|8842.5|8843.6|8841.2|8844.4|8842.9|8842.8|8841|164
1718809500000|2024-06-19 15:05:00|8843.7|8841.3|8843.3|8841.8|8845.3|8843.5|8842.8|8841.3|74
1718809800000|2024-06-19 15:10:00|8843.4|8841.9|8842.4|8840.9|8843.9|8841.9|8841.6|8839.9|87
1718810100000|2024-06-19 15:15:00|8842.3|8840.8|8841.2|8839.7|8842.8|8840.9|8840.3|8838.8|75
1718810400000|2024-06-19 15:20:00|8841.1|8839.6|8842.5|8840.1|8842.5|8840.4|8841.1|8839.1|57
1718810700000|2024-06-19 15:25:00|8842.4|8840|8842.5|8841|8843.4|8841.2|8842.3|8840|55
1718811000000|2024-06-19 15:30:00|8842.4|8840.9|8842|8839.6|8842.9|8840.9|8841.8|8839.4|52
1718811300000|2024-06-19 15:35:00|8841.9|8839.5|8842.3|8839.9|8842.5|8840.5|8841.7|8839.5|85
1718811600000|2024-06-19 15:40:00|8842.2|8839.8|8841.7|8839.3|8842.4|8840.4|8841.6|8839.2|129
1718811900000|2024-06-19 15:45:00|8841.6|8839.2|8841.1|8839.6|8841.7|8840.2|8840.9|8838.9|77
1718812200000|2024-06-19 15:50:00|8841|8839.5|8840.1|8837.7|8841.3|8839.5|8839.2|8837.4|112
1718812500000|2024-06-19 15:55:00|8839.9|8837.5|8839.5|8837.1|8840.5|8838.4|8839.1|8837.1|60
1718812800000|2024-06-19 16:00:00|8839.6|8837.2|8840.4|8838|8840.6|8838.5|8839.1|8837.1|69
1718813100000|2024-06-19 16:05:00|8840.3|8837.9|8840.5|8838.1|8840.8|8838.6|8839.8|8837.5|102
1718813400000|2024-06-19 16:10:00|8840.6|8838.2|8840.8|8838.4|8841.2|8839.3|8840.6|8838.2|21
1718813700000|2024-06-19 16:15:00|8840.9|8838.5|8841.5|8839.1|8841.5|8839.5|8840.7|8838.3|71
1718814000000|2024-06-19 16:20:00|8841.7|8839.3|8841.6|8839.2|8842|8839.6|8841|8838.6|143
1718814300000|2024-06-19 16:25:00|8841.5|8839.1|8841.2|8838.8|8841.6|8839.2|8841.1|8838.7|362
1718814600000|2024-06-19 16:30:00|8841.1|8838.7|8841.7|8839.3|8841.8|8839.4|8840.8|8838.7|105
1718814900000|2024-06-19 16:35:00|8841.8|8839.4|8842.7|8840.3|8842.8|8840.8|8841.4|8839.3|41
1718815200000|2024-06-19 16:40:00|8842.8|8840.4|8843.2|8840.8|8843.3|8841.4|8842.1|8840.1|25
1718815500000|2024-06-19 16:45:00|8843.3|8840.9|8843.5|8841.1|8843.5|8841.5|8842.6|8840.7|95
1718815800000|2024-06-19 16:50:00|8843|8841.5|8843|8841.5|8843.5|8841.6|8842.9|8841|36
1718816100000|2024-06-19 16:55:00|8843.1|8841.6|8843.2|8841.7|8843.7|8841.7|8843|8841.1|64
1718816400000|2024-06-19 17:00:00|8843.1|8841.6|8844.3|8842.8|8844.8|8842.8|8843.1|8841.2|24
1718816700000|2024-06-19 17:05:00|8844.7|8842.3|8844.7|8842.3|8844.8|8842.7|8844.2|8842.2|9
1718817000000|2024-06-19 17:10:00|8844.8|8842.4|8845.7|8843.3|8845.9|8843.8|8844.8|8842.4|21
1718817300000|2024-06-19 17:15:00|8845.2|8843.7|8844.5|8843|8845.6|8843.7|8844.3|8842.5|16
1718817600000|2024-06-19 17:20:00|8844.8|8842.4|8844.5|8843|8844.9|8843|8844.4|8842.4|5
1718817900000|2024-06-19 17:25:00|8844.4|8842.9|8844.9|8843.4|8845.4|8843.5|8843.7|8841.7|27
1718818200000|2024-06-19 17:30:00|8845|8843.5|8845.7|8843.3|8845.7|8843.8|8844.9|8843.2|14
1718818500000|2024-06-19 17:35:00|8845.3|8843.8|8845.3|8843.8|8845.6|8844.1|8845.2|8843.7|22
1718818800000|2024-06-19 17:40:00|8845.2|8843.7|8845.4|8843.9|8846.1|8844.1|8845.2|8843.5|13
1718819100000|2024-06-19 17:45:00|8845.5|8844|8845.8|8843.4|8845.9|8844|8845.3|8843.4|20
1718819400000|2024-06-19 17:50:00|8845.3|8843.8|8846|8843.6|8846.3|8844.3|8845.3|8843.4|25
1718819700000|2024-06-19 17:55:00|8845.6|8844.1|8845.4|8843|8845.8|8844.1|8845.3|8843|11
1718820000000|2024-06-19 18:00:00|8845.8|8843.4|8845.3|8842.9|8845.8|8843.9|8845.1|8842.9|16
1718820300000|2024-06-19 18:05:00|8845.4|8843|8845.1|8843.6|8845.6|8843.7|8845|8843|10
1718820600000|2024-06-19 18:10:00|8845.3|8842.9|8845.3|8842.9|8845.3|8842.9|8845.3|8842.9|1
1718820900000|2024-06-19 18:15:00|8844.9|8843.4|8845.3|8842.9|8845.3|8843.4|8844.8|8842.9|6
1718821200000|2024-06-19 18:20:00|8844.9|8843.4|8845.4|8843|8845.4|8843.4|8844.9|8842.9|4
1718821500000|2024-06-19 18:25:00|8845.5|8843.1|8845.4|8843|8845.5|8843.1|8845.4|8843|4
1718821800000|2024-06-19 18:30:00|8845.5|8843.1|8845.4|8843|8845.5|8843.1|8845.3|8842.9|6
1718822100000|2024-06-19 18:35:00|8845.3|8842.9|8844.9|8842.5|8845.4|8843|8844.9|8842.5|7
1718822400000|2024-06-19 18:40:00|8845.1|8842.7|8843.4|8841.9|8845.1|8842.7|8843.4|8841.4|15
1718822700000|2024-06-19 18:45:00|8843.8|8841.4|8845.1|8842.7|8845.3|8842.9|8843.8|8841.4|21
1718823000000|2024-06-19 18:50:00|8844.7|8843.2|8845.6|8843.2|8845.6|8843.3|8844.7|8842.7|15
1718823300000|2024-06-19 18:55:00|8845.1|8843.6|8847.1|8845.6|8847.7|8845.6|8845.1|8843.1|44
1718823600000|2024-06-19 19:00:00|8847.3|8844.9|8848.2|8845.8|8849.2|8847.2|8847.1|8844.9|36
1718823900000|2024-06-19 19:05:00|8848|8845.6|8846.6|8844.2|8848|8845.6|8846.6|8844.2|22
1718824200000|2024-06-19 19:10:00|8846.7|8844.3|8844.8|8842.4|8846.7|8844.3|8844.8|8842.4|21
1718824500000|2024-06-19 19:15:00|8844.4|8842.9|8844.4|8842.9|8844.4|8842.9|8844.4|8842.9|1
1718824800000|2024-06-19 19:20:00|8844.7|8842.3|8844.3|8841.9|8844.8|8842.4|8843.8|8841.8|41
1718825100000|2024-06-19 19:25:00|8844.2|8841.8|8844.2|8841.8|8844.3|8841.9|8844.2|8841.8|31
1718825400000|2024-06-19 19:30:00|8844.3|8841.9|8844.6|8842.2|8844.7|8842.3|8844.2|8841.8|41
1718825700000|2024-06-19 19:35:00|8844.7|8842.3|8844.7|8842.3|8844.8|8842.4|8844.6|8842.2|11
1718826000000|2024-06-19 19:40:00|8844.8|8842.4|8844.8|8842.4|8844.8|8842.4|8844.7|8842.3|7
1718826300000|2024-06-19 19:45:00|8844.7|8842.3|8844.5|8842.1|8844.8|8842.4|8844.5|8842.1|18
1718826600000|2024-06-19 19:50:00|8844.6|8842.2|8844.4|8842|8844.6|8842.5|8843.9|8841.9|19
1718826900000|2024-06-19 19:55:00|8843.9|8842.4|8844.3|8841.9|8844.7|8842.5|8843.9|8841.9|42
1718827200000|2024-06-19 20:00:00|8844.4|8842|8844.4|8842|8844.8|8842.4|8844.2|8841.8|43
1718827500000|2024-06-19 20:05:00|8844.3|8841.9|8845.5|8843.1|8845.5|8843.1|8844.3|8841.9|9
1718827800000|2024-06-19 20:10:00|8845.4|8843|8845|8842.6|8845.5|8843.1|8844.9|8842.5|19
1718828100000|2024-06-19 20:15:00|8845.1|8842.7|8845.7|8843.3|8845.9|8843.5|8845|8842.6|19
1718828400000|2024-06-19 20:20:00|8845.8|8843.4|8845.8|8843.4|8845.9|8843.5|8845.7|8843.3|9
1718828700000|2024-06-19 20:25:00|8845.7|8843.3|8845.7|8843.3|8845.8|8843.4|8845.7|8843.3|5
1718829000000|2024-06-19 20:30:00|8845.8|8843.4|8845.8|8843.4|8845.8|8843.4|8845.7|8843.3|9
1718829300000|2024-06-19 20:35:00|8845.7|8843.3|8845.8|8843.4|8845.9|8843.5|8845.7|8843.3|14
1718829600000|2024-06-19 20:40:00|8845.9|8843.5|8845.8|8843.4|8845.9|8843.5|8845.7|8843.3|19
1718829900000|2024-06-19 20:45:00|8845.5|8843.1|8844.8|8842.4|8845.5|8843.1|8844.6|8842.2|22
1718830200000|2024-06-19 20:50:00|8844.7|8842.3|8846|8842.8|8846.1|8842.8|8844.7|8841.6|50
1718830500000|2024-06-19 20:55:00|8846.8|8842|8846.5|8840|8848.9|8843.7|8846.5|8840|96
1718830800000|2024-06-19 21:00:00|8846.7|8840.2|8847.2|8840.7|8847.2|8840.7|8846.7|8840.2|3
1718831100000|2024-06-19 21:05:00|8847.8|8841.3|8847.3|8840.8|8848.2|8841.7|8847.2|8840.7|21
1718831400000|2024-06-19 21:10:00|8848|8841.5|8847.3|8840.8|8848|8841.5|8847.3|8840.8|23
1718831700000|2024-06-19 21:15:00|8847.4|8840.9|8847.6|8841.1|8847.8|8841.3|8847.3|8840.8|25
1718832000000|2024-06-19 21:20:00|8847.7|8841.2|8848.3|8841.8|8848.4|8841.9|8847.6|8841.1|32
1718832300000|2024-06-19 21:25:00|8848.4|8841.9|8848.2|8841.7|8850.2|8843.7|8848.2|8841.7|239
1718832600000|2024-06-19 21:30:00|8847.7|8841.2|8847.5|8841|8847.8|8841.3|8847.1|8840.6|71
1718832900000|2024-06-19 21:35:00|8847.6|8841.1|8847.5|8841|8848|8841.5|8847.3|8840.8|48
1718833200000|2024-06-19 21:40:00|8847.4|8840.9|8849.2|8842.7|8849.5|8843|8847.2|8840.7|92
1718833500000|2024-06-19 21:45:00|8849.3|8842.8|8848.6|8842.1|8849.4|8842.9|8848.1|8841.6|127
1718833800000|2024-06-19 21:50:00|8848.7|8842.2|8848.1|8841.6|8848.8|8842.3|8847.4|8840.9|260
1718834100000|2024-06-19 21:55:00|8848|8841.5|8850|8843.5|8850|8843.5|8847.4|8840.9|63
1718834400000|2024-06-19 22:00:00|8849.9|8843.4|8846.2|8840|8851.3|8844.8|8841.8|8835.3|356
1718834700000|2024-06-19 22:05:00|8845.4|8840.7|8843.1|8840.7|8845.7|8841.9|8842.5|8839.7|156
1718835000000|2024-06-19 22:10:00|8843.2|8840.6|8842.7|8840.3|8843.5|8841.1|8842.6|8840.2|43
1718835300000|2024-06-19 22:15:00|8842.6|8840.2|8842.6|8840.2|8843|8840.6|8842.6|8840.2|97
1718835600000|2024-06-19 22:20:00|8842.7|8840.3|8843.2|8840.8|8843.2|8840.8|8842.6|8840.2|39
1718835900000|2024-06-19 22:25:00|8843.1|8840.7|8843.2|8840.8|8843.4|8841|8843.1|8840.7|23
1718836200000|2024-06-19 22:30:00|8843.1|8840.7|8843.2|8840.8|8843.2|8840.8|8842.9|8840.5|32
1718836500000|2024-06-19 22:35:00|8843.4|8841|8844.1|8841.7|8844.5|8842.1|8843.4|8841|127
1718836800000|2024-06-19 22:40:00|8844|8841.6|8844|8841.6|8844.2|8841.8|8843.9|8841.5|83
1718837100000|2024-06-19 22:45:00|8843.8|8841.4|8844.3|8841.9|8844.5|8842.1|8843.2|8840.8|158
1718837400000|2024-06-19 22:50:00|8844.4|8842|8845.1|8842.7|8845.6|8843.2|8844.4|8842|32
1718837700000|2024-06-19 22:55:00|8844.9|8842.5|8844.8|8842.4|8845|8842.6|8844.4|8842|24
1718838000000|2024-06-19 23:00:00|8844.9|8842|8844.6|8842.2|8845.3|8842.5|8844.4|8841.8|59
1718838300000|2024-06-19 23:05:00|8844.7|8842.3|8844.4|8842|8844.9|8842.3|8844.4|8842|18
1718838600000|2024-06-19 23:10:00|8844.5|8842.1|8845.6|8843.2|8845.9|8843.4|8844.4|8841.9|35
1718838900000|2024-06-19 23:15:00|8845.3|8842.9|8845.1|8842.7|8845.4|8843|8844.9|8842.5|16
1718839200000|2024-06-19 23:20:00|8845.2|8842.8|8844.8|8842.4|8845.2|8842.8|8844.8|8842.4|13
1718839500000|2024-06-19 23:25:00|8844.9|8842.5|8844.4|8842|8845.1|8842.7|8844.4|8842|22
1718839800000|2024-06-19 23:30:00|8844.5|8842.1|8844.6|8842.2|8845.1|8842.7|8844.5|8842.1|57
1718840100000|2024-06-19 23:35:00|8844.7|8842.3|8845|8842.6|8845.1|8842.7|8844.5|8842.1|13
1718840400000|2024-06-19 23:40:00|8844.9|8842.5|8845.2|8842.8|8845.4|8843|8844.8|8842.4|37
1718840700000|2024-06-19 23:45:00|8845.1|8842.7|8844.4|8842|8845.6|8843.2|8844.3|8841.9|101
1718841000000|2024-06-19 23:50:00|8844.2|8841.8|8844.9|8842.5|8844.9|8842.5|8844.1|8841.7|99
1718841300000|2024-06-19 23:55:00|8844.8|8842.4|8844.7|8842.3|8845.7|8843.3|8844.6|8842.2|32
1718841600000|2024-06-20 00:00:00|8844.8|8842.4|8843.5|8841.1|8844.8|8842.4|8842|8839.6|142
1718841900000|2024-06-20 00:05:00|8843.3|8840.9|8843.4|8841|8843.8|8841.7|8843.1|8840.8|68
1718842200000|2024-06-20 00:10:00|8843.5|8841.1|8843.8|8841.4|8844|8841.9|8842.8|8840.4|119
1718842500000|2024-06-20 00:15:00|8844|8841.6|8843.6|8841.2|8845.2|8842.8|8843.2|8840.8|127
1718842800000|2024-06-20 00:20:00|8843.5|8841.1|8843.5|8841.1|8843.7|8841.3|8843.1|8840.7|98
1718843100000|2024-06-20 00:25:00|8843.6|8841.2|8843.4|8841|8843.9|8841.5|8842.7|8840.3|73
1718843400000|2024-06-20 00:30:00|8843.5|8841.1|8843.5|8841.1|8843.7|8841.3|8843.1|8840.7|106
1718843700000|2024-06-20 00:35:00|8843.6|8841.2|8843.5|8841.1|8844|8841.6|8843.4|8841|123
1718844000000|2024-06-20 00:40:00|8843.6|8841.2|8843|8840.6|8843.8|8841.4|8842.9|8840.5|55
1718844300000|2024-06-20 00:45:00|8842.9|8840.5|8842.5|8840.1|8843.8|8841.6|8842.3|8839.9|67
1718844600000|2024-06-20 00:50:00|8842.4|8840|8841|8838.6|8843.7|8841.3|8840.7|8838.3|95
1718844900000|2024-06-20 00:55:00|8841.2|8838.8|8841.9|8839.5|8842.7|8840.3|8840.5|8838.1|118
1718845200000|2024-06-20 01:00:00|8841.6|8839.2|8838.5|8836.1|8841.8|8839.4|8838.4|8836|91
1718845500000|2024-06-20 01:05:00|8838.4|8836|8839.6|8837.2|8839.6|8837.2|8837.3|8834.9|109
1718845800000|2024-06-20 01:10:00|8839.7|8837.3|8838.9|8836.5|8840.4|8838|8838.7|8836.3|79
1718846100000|2024-06-20 01:15:00|8839|8836.6|8840|8837.6|8841.3|8838.9|8839|8836.6|122
1718846400000|2024-06-20 01:20:00|8840.2|8837.8|8839.8|8837.4|8841|8838.6|8838.7|8836.3|159
1718846700000|2024-06-20 01:25:00|8839.7|8837.3|8839.9|8837.5|8839.9|8838|8839.3|8836.9|111
1718847000000|2024-06-20 01:30:00|8839.8|8837.4|8839.6|8837.2|8841.5|8839.1|8838.5|8836.1|135
1718847300000|2024-06-20 01:35:00|8839.5|8837.1|8839.1|8836.7|8839.8|8837.4|8838.6|8836.2|169
1718847600000|2024-06-20 01:40:00|8839.2|8836.8|8838.5|8836.1|8839.2|8836.8|8837.6|8835.2|136
1718847900000|2024-06-20 01:45:00|8838.4|8836|8838.7|8836.3|8839.3|8836.9|8838.3|8835.9|54
1718848200000|2024-06-20 01:50:00|8838.8|8836.4|8836.8|8834.4|8839.5|8837.1|8836.7|8834.3|133
1718848500000|2024-06-20 01:55:00|8836.9|8834.5|8836.4|8834.9|8837.1|8835.1|8836|8834.1|73
1718848800000|2024-06-20 02:00:00|8836.9|8834.5|8836.3|8834.8|8837|8835.1|8835.9|8833.9|68
1718849100000|2024-06-20 02:05:00|8836.4|8834.9|8836.1|8834.6|8837|8835.1|8835.8|8833.9|51
1718849400000|2024-06-20 02:10:00|8836.2|8834.7|8837.1|8834.7|8837.1|8835|8835.7|8833.6|39
1718849700000|2024-06-20 02:15:00|8837.2|8834.8|8836.7|8835.2|8837.4|8835.6|8836.4|8834.7|44
1718850000000|2024-06-20 02:20:00|8836.9|8835.4|8839.8|8837.4|8839.8|8838.2|8836.9|8835.4|51
1718850300000|2024-06-20 02:25:00|8839.7|8837.3|8839.6|8837.2|8839.8|8837.4|8838.6|8836.4|48
1718850600000|2024-06-20 02:30:00|8839.7|8837.3|8841.7|8839.3|8841.7|8839.3|8839.7|8837.3|42
1718850900000|2024-06-20 02:35:00|8841.6|8839.2|8840.5|8838.1|8841.7|8839.3|8840|8837.6|74
1718851200000|2024-06-20 02:40:00|8840.4|8838|8841.4|8839|8841.8|8839.4|8839.8|8837.4|62
1718851500000|2024-06-20 02:45:00|8841.1|8838.7|8840.7|8838.3|8841.4|8839.7|8840.7|8838.3|88
1718851800000|2024-06-20 02:50:00|8840.8|8838.4|8840.8|8838.4|8840.9|8838.5|8840|8837.8|92
1718852100000|2024-06-20 02:55:00|8840.7|8838.3|8840.4|8838|8840.8|8838.4|8840.2|8837.8|141
1718852400000|2024-06-20 03:00:00|8840.5|8838.1|8840.2|8837.8|8840.9|8838.5|8839.7|8837.8|68
1718852700000|2024-06-20 03:05:00|8840.1|8837.7|8840.2|8837.8|8840.6|8838.2|8839.4|8837.2|68
1718853000000|2024-06-20 03:10:00|8840.3|8837.9|8841|8838.6|8842.1|8839.7|8840.1|8837.7|64
1718853300000|2024-06-20 03:15:00|8841.1|8838.7|8841.4|8839|8842.2|8840.3|8840.2|8838.6|74
1718853600000|2024-06-20 03:20:00|8841.5|8839.1|8840.9|8838.5|8841.6|8839.2|8840.4|8838.2|47
1718853900000|2024-06-20 03:25:00|8840.7|8838.3|8840.8|8838.4|8841|8838.6|8840.3|8837.9|65
1718854200000|2024-06-20 03:30:00|8840.7|8838.3|8841.3|8838.9|8841.6|8839.8|8840.7|8838.3|54
1718854500000|2024-06-20 03:35:00|8841.2|8838.8|8841.1|8838.7|8841.4|8839|8840.8|8838.4|52
1718854800000|2024-06-20 03:40:00|8841|8838.6|8840.4|8838|8841.4|8839.1|8840|8837.6|55
1718855100000|2024-06-20 03:45:00|8840.3|8837.9|8840.4|8838|8840.9|8838.6|8840.1|8837.8|83
1718855400000|2024-06-20 03:50:00|8840.5|8838.1|8839.9|8837.5|8840.5|8838.1|8839.8|8837.4|47
1718855700000|2024-06-20 03:55:00|8840|8837.6|8839.5|8838|8840|8838.3|8839.5|8837.1|80
1718856000000|2024-06-20 04:00:00|8839.4|8837.9|8840.4|8838|8840.6|8838.2|8839.4|8837.3|82
1718856300000|2024-06-20 04:05:00|8840.5|8838.1|8840.4|8838|8840.5|8838.7|8839.9|8837.9|111
1718856600000|2024-06-20 04:10:00|8840.3|8837.9|8840.5|8838.1|8840.5|8838.5|8839.7|8837.7|64
1718856900000|2024-06-20 04:15:00|8840.4|8838|8840.3|8837.9|8840.5|8838.2|8839.2|8837.1|100
1718857200000|2024-06-20 04:20:00|8840.4|8838|8839.5|8837.1|8840.4|8838|8839|8836.6|66
1718857500000|2024-06-20 04:25:00|8839.6|8837.2|8838.2|8835.8|8839.8|8837.4|8837.8|8835.4|68
1718857800000|2024-06-20 04:30:00|8837.9|8836.4|8839.8|8838.3|8839.9|8838.3|8837.9|8836.2|40
1718858100000|2024-06-20 04:35:00|8840.2|8837.8|8839.2|8836.8|8840.2|8837.9|8838.5|8836.3|98
1718858400000|2024-06-20 04:40:00|8839.1|8836.7|8839.8|8837.4|8840.1|8837.7|8839|8836.6|96
1718858700000|2024-06-20 04:45:00|8839.7|8837.3|8839.7|8837.3|8839.8|8837.8|8839.2|8837.3|42
1718859000000|2024-06-20 04:50:00|8839.6|8837.2|8839.1|8837.6|8839.6|8838|8838.5|8836.3|27
1718859300000|2024-06-20 04:55:00|8839.7|8838.2|8840|8837.6|8840.5|8838.4|8839.4|8837.1|74
1718859600000|2024-06-20 05:00:00|8839.9|8837.5|8838.7|8836.3|8840|8837.9|8838.4|8836.3|111
1718859900000|2024-06-20 05:05:00|8838.5|8837|8838.7|8836.3|8839|8837.1|8837.6|8835.7|68
1718860200000|2024-06-20 05:10:00|8839|8836.6|8838.4|8836.9|8839|8837.1|8838.4|8836.3|56
1718860500000|2024-06-20 05:15:00|8838.5|8837|8839.1|8837.6|8840|8838.3|8838.5|8837|48
1718860800000|2024-06-20 05:20:00|8839.2|8836.8|8839.2|8837.7|8840|8838.2|8838.7|8836.8|49
1718861100000|2024-06-20 05:25:00|8839.1|8837.6|8839.6|8837.2|8839.9|8837.9|8838.6|8836.8|46
1718861400000|2024-06-20 05:30:00|8839.3|8836.9|8838.7|8837.2|8840|8837.9|8838.7|8836.9|63
1718861700000|2024-06-20 05:35:00|8839.2|8836.8|8838.2|8835.8|8839.4|8837|8837.7|8835.7|68
1718862000000|2024-06-20 05:40:00|8838.1|8835.7|8836.5|8835|8838.2|8835.8|8836.2|8834.2|68
1718862300000|2024-06-20 05:45:00|8836.6|8835.1|8836.2|8834.7|8837.3|8835.3|8836|8834.1|49
1718862600000|2024-06-20 05:50:00|8836.1|8834.6|8836|8834.5|8837.1|8835.2|8835.9|8833.9|63
1718862900000|2024-06-20 05:55:00|8835.9|8834.4|8834.8|8832.4|8836.5|8834.4|8833.3|8831.5|102
1718863200000|2024-06-20 06:00:00|8834.9|8832.5|8836.2|8834.7|8836.8|8834.7|8833.6|8831.2|191
1718863500000|2024-06-20 06:05:00|8836.1|8834.6|8839.6|8837.2|8839.7|8837.7|8836.1|8834.4|133
1718863800000|2024-06-20 06:10:00|8839.7|8837.3|8839.3|8836.9|8840.9|8838.7|8838.3|8836.5|111
1718864100000|2024-06-20 06:15:00|8839.1|8836.7|8838.7|8836.3|8839.1|8836.7|8835.3|8833.5|152
1718864400000|2024-06-20 06:20:00|8838.9|8836.5|8839.4|8837|8840.8|8838.4|8838.8|8836.4|104
1718864700000|2024-06-20 06:25:00|8839.2|8836.8|8838.5|8837|8839.8|8837.6|8838.2|8836.3|102
1718865000000|2024-06-20 06:30:00|8838.4|8836.9|8835.2|8833.7|8838.7|8836.9|8834.6|8832.2|189
1718865300000|2024-06-20 06:35:00|8835.3|8833.8|8838.5|8836.1|8838.6|8836.2|8835.3|8833.4|135
1718865600000|2024-06-20 06:40:00|8838.3|8835.9|8838.5|8837|8840|8838|8837.8|8835.4|123
1718865900000|2024-06-20 06:45:00|8838.4|8836.9|8839.2|8836.8|8839.9|8837.8|8837.8|8836.3|151
1718866200000|2024-06-20 06:50:00|8839.4|8837|8837.8|8836.3|8839.8|8838.1|8837.8|8836.3|99
1718866500000|2024-06-20 06:55:00|8837.7|8836.2|8840.4|8838|8840.6|8838.2|8836.4|8834.2|194
1718866800000|2024-06-20 07:00:00|8840.5|8838.1|8836.6|8835.1|8840.5|8838.6|8836.5|8835|154
1718867100000|2024-06-20 07:05:00|8836.7|8835.2|8840|8838.5|8840.2|8838.7|8836.6|8835.1|140
1718867400000|2024-06-20 07:10:00|8840.2|8838.7|8840.9|8839.4|8841.9|8840.1|8840.1|8838.5|170
1718867700000|2024-06-20 07:15:00|8840.8|8839.3|8836.9|8834.5|8841.3|8839.7|8836.2|8834.1|135
1718868000000|2024-06-20 07:20:00|8836.2|8833.8|8838.8|8836.4|8839|8836.6|8835.4|8833|136
1718868300000|2024-06-20 07:25:00|8838.9|8836.5|8842.1|8837.1|8842.3|8838.3|8837.8|8835.4|232
1718868600000|2024-06-20 07:30:00|8842.4|8837.4|8888.1|8885.7|8897.7|8895.3|8842.4|8837.4|1249
1718868900000|2024-06-20 07:35:00|8888|8885.6|8896.2|8893.8|8898.8|8896.4|8884.1|8881.7|793
1718869200000|2024-06-20 07:40:00|8896.7|8894.3|8890.3|8887.9|8897.9|8895.5|8881.4|8879|602
1718869500000|2024-06-20 07:45:00|8890.2|8887.8|8892.6|8890.2|8892.8|8890.4|8885.3|8882.9|480
1718869800000|2024-06-20 07:50:00|8892.5|8890.1|8887.1|8884.7|8894.6|8892.2|8885.9|8883.5|354
1718870100000|2024-06-20 07:55:00|8887.9|8885.5|8897.2|8894.8|8898.1|8895.7|8887.9|8885.5|372
1718870400000|2024-06-20 08:00:00|8897.7|8895.3|8898.1|8895.7|8903.6|8901.2|8893.3|8891.6|488
1718870700000|2024-06-20 08:05:00|8897.3|8894.9|8905.2|8903.7|8906.6|8904.2|8896.9|8894.5|352
1718871000000|2024-06-20 08:10:00|8905.1|8903.6|8902.4|8900|8908.8|8906.4|8902.2|8899.8|296
1718871300000|2024-06-20 08:15:00|8902.1|8899.7|8908.4|8906.9|8912.7|8910.3|8900.8|8898.4|357
1718871600000|2024-06-20 08:20:00|8908.3|8906.8|8903.6|8901.2|8909.2|8906.8|8902.8|8900.4|278
1718871900000|2024-06-20 08:25:00|8903.7|8901.3|8905.8|8903.4|8908.2|8905.8|8903.1|8900.7|241
1718872200000|2024-06-20 08:30:00|8906.3|8903.9|8902.6|8900.2|8910.5|8908.1|8902.4|8900|227
1718872500000|2024-06-20 08:35:00|8902.5|8900.1|8901.8|8899.4|8905.3|8902.9|8901.3|8898.9|226
1718872800000|2024-06-20 08:40:00|8901.6|8899.2|8904.3|8901.9|8905.8|8903.4|8900.9|8898.5|284
1718873100000|2024-06-20 08:45:00|8904.4|8902|8902.4|8900|8905.8|8903.4|8901.8|8899.4|200
1718873400000|2024-06-20 08:50:00|8902.3|8899.9|8901|8898.6|8905.2|8902.8|8901|8898.6|206
1718873700000|2024-06-20 08:55:00|8901.3|8898.9|8895.6|8893.2|8901.3|8898.9|8892.2|8889.8|456
1718874000000|2024-06-20 09:00:00|8895.7|8893.3|8897.8|8895.4|8899.4|8897|8894.4|8892|413
1718874300000|2024-06-20 09:05:00|8898.3|8895.9|8902|8899.6|8905.2|8902.8|8897.7|8895.3|342
1718874600000|2024-06-20 09:10:00|8901.9|8899.5|8907.8|8905.4|8907.8|8905.4|8901.2|8898.8|301
1718874900000|2024-06-20 09:15:00|8908|8905.6|8902.7|8900.3|8909.6|8907.2|8902.7|8900.3|223
1718875200000|2024-06-20 09:20:00|8902.8|8900.4|8907.2|8904.8|8908|8905.6|8902|8899.6|229
1718875500000|2024-06-20 09:25:00|8907.4|8905|8906.4|8904|8908.2|8905.8|8906|8903.6|220
1718875800000|2024-06-20 09:30:00|8906.5|8904.1|8901.7|8899.3|8906.5|8904.1|8901.5|8899.1|215
1718876100000|2024-06-20 09:35:00|8901.6|8899.2|8898|8895.6|8902.2|8899.8|8897.7|8895.3|159
1718876400000|2024-06-20 09:40:00|8897.9|8895.5|8900.7|8898.3|8901.2|8898.8|8896.7|8894.3|179
1718876700000|2024-06-20 09:45:00|8900.8|8898.4|8899.3|8896.9|8901.8|8899.4|8898.6|8896.2|151
1718877000000|2024-06-20 09:50:00|8899.2|8896.8|8899.1|8896.7|8900.1|8897.7|8897.6|8895.2|181
1718877300000|2024-06-20 09:55:00|8899.2|8896.8|8901.5|8899.1|8902.1|8899.7|8899.2|8896.8|164
1718877600000|2024-06-20 10:00:00|8901.6|8899.2|8895.6|8893.2|8901.7|8899.3|8895.5|8893.1|231
1718877900000|2024-06-20 10:05:00|8895.4|8893|8895.2|8892.8|8896.2|8893.8|8892.9|8890.5|191
1718878200000|2024-06-20 10:10:00|8895.4|8893|8898.9|8896.5|8899.5|8897.1|8894.3|8891.9|188
1718878500000|2024-06-20 10:15:00|8898.8|8896.4|8902.2|8899.8|8905.2|8902.8|8898.8|8896.4|235
1718878800000|2024-06-20 10:20:00|8902.1|8899.7|8897.8|8895.4|8902.1|8899.7|8896|8893.6|195
1718879100000|2024-06-20 10:25:00|8898.1|8895.7|8899.6|8897.2|8900.5|8898.1|8896.2|8893.8|155
1718879400000|2024-06-20 10:30:00|8899.8|8897.4|8895.5|8894|8900.9|8898.5|8895.2|8893.3|203
1718879700000|2024-06-20 10:35:00|8895.6|8894.1|8893.8|8891.4|8895.8|8894.3|8893.1|8890.7|180
1718880000000|2024-06-20 10:40:00|8894.2|8891.8|8895.7|8893.3|8895.7|8893.3|8891.2|8888.9|166
1718880300000|2024-06-20 10:45:00|8895.2|8892.8|8897.2|8894.8|8897.8|8895.4|8894.7|8892.3|145
1718880600000|2024-06-20 10:50:00|8897.3|8894.9|8898|8895.6|8899.4|8897|8896.6|8894.2|129
1718880900000|2024-06-20 10:55:00|8898.2|8895.8|8899.5|8897.1|8899.5|8897.1|8896.5|8894.1|118
1718881200000|2024-06-20 11:00:00|8899.6|8897.2|8897.3|8894.9|8901.2|8898.8|8896.3|8893.9|304
1718881500000|2024-06-20 11:05:00|8897.2|8894.8|8895.8|8893.4|8897.5|8895.1|8894.7|8892.3|272
1718881800000|2024-06-20 11:10:00|8895.9|8893.5|8900.3|8897.9|8900.6|8898.2|8895.4|8893|184
1718882100000|2024-06-20 11:15:00|8900.2|8897.8|8902.3|8899.9|8902.3|8899.9|8899.5|8897.1|220
1718882400000|2024-06-20 11:20:00|8902.5|8900.1|8904.9|8902.5|8906|8903.6|8901.9|8899.5|226
1718882700000|2024-06-20 11:25:00|8905|8902.6|8904.8|8902.4|8908.2|8905.8|8904.4|8902|210
1718883000000|2024-06-20 11:30:00|8904.9|8902.5|8903.4|8901|8905.2|8902.8|8901.3|8898.9|177
1718883300000|2024-06-20 11:35:00|8903.5|8901.1|8901.7|8899.3|8903.7|8901.3|8901|8898.6|164
1718883600000|2024-06-20 11:40:00|8901.6|8899.2|8901.3|8898.9|8902.4|8900|8899.9|8897.5|146
1718883900000|2024-06-20 11:45:00|8901.2|8898.8|8902|8900.5|8902|8900.5|8899.7|8897.3|134
1718884200000|2024-06-20 11:50:00|8902.2|8900.7|8903.3|8901.8|8904.8|8902.4|8902.1|8900|145
1718884500000|2024-06-20 11:55:00|8903.4|8901.9|8909.7|8907.3|8910|8908.3|8903.4|8901.9|223
1718884800000|2024-06-20 12:00:00|8910|8907.6|8906.7|8904.3|8910.9|8908.7|8906.7|8904.3|398
1718885100000|2024-06-20 12:05:00|8906.6|8904.2|8906.6|8904.2|8906.7|8904.4|8903.6|8901.2|279
1718885400000|2024-06-20 12:10:00|8906.5|8904.1|8905.4|8903|8910.1|8908|8904.6|8902.5|226
1718885700000|2024-06-20 12:15:00|8905.9|8903.5|8904.2|8901.8|8906.6|8904.2|8903.6|8901.2|200
1718886000000|2024-06-20 12:20:00|8904.5|8902.1|8906.9|8905.4|8908.7|8906.5|8904.5|8902.1|231
1718886300000|2024-06-20 12:25:00|8906.7|8905.2|8909.3|8904.3|8910|8907|8906.4|8903.8|205
1718886600000|2024-06-20 12:30:00|8909.6|8904.6|8909.3|8906.9|8910.2|8907.8|8903.5|8901.1|604
1718886900000|2024-06-20 12:35:00|8909.2|8906.8|8914.5|8912.1|8916|8913.6|8907.8|8905.9|598
1718887200000|2024-06-20 12:40:00|8914.6|8912.2|8914.6|8912.2|8916.7|8914.7|8912.8|8910.8|482
1718887500000|2024-06-20 12:45:00|8914.5|8912.1|8912.9|8910.5|8915.5|8913.4|8912.2|8909.9|334
1718887800000|2024-06-20 12:50:00|8913|8910.6|8913.2|8910.8|8913.3|8911.3|8911|8908.9|300
1718888100000|2024-06-20 12:55:00|8913.1|8910.7|8918.5|8916.1|8920.3|8918.3|8912.7|8910.7|494
1718888400000|2024-06-20 13:00:00|8918.4|8916|8920.8|8918.4|8922.1|8920.6|8918.1|8915.9|292
1718888700000|2024-06-20 13:05:00|8920.7|8918.3|8916.1|8913.7|8920.9|8919|8915.2|8913.3|302
1718889000000|2024-06-20 13:10:00|8916.2|8913.8|8919.5|8917.1|8921.1|8919.3|8915.7|8913.6|284
1718889300000|2024-06-20 13:15:00|8919.4|8918|8922.9|8920.5|8923.4|8921|8919.3|8917.2|309
1718889600000|2024-06-20 13:20:00|8922.5|8921|8921.6|8920.1|8923.7|8922.2|8921.1|8919.1|356
1718889900000|2024-06-20 13:25:00|8921.7|8920.2|8920|8918.5|8921.7|8920.2|8919.4|8917.3|183
1718890200000|2024-06-20 13:30:00|8920.1|8918.6|8922|8919.6|8926.2|8924.3|8920|8918.5|412
1718890500000|2024-06-20 13:35:00|8922.1|8919.7|8920.3|8918.8|8922.8|8920.9|8917.7|8915.8|359
1718890800000|2024-06-20 13:40:00|8920.4|8918.9|8916.9|8915.4|8921.7|8919.9|8916.2|8914.1|334
1718891100000|2024-06-20 13:45:00|8916.8|8915.3|8919.8|8918.3|8920.4|8918.9|8916.8|8914.6|304
1718891400000|2024-06-20 13:50:00|8920.2|8918.7|8921.2|8919.7|8921.6|8920.1|8919.1|8917.6|252
1718891700000|2024-06-20 13:55:00|8921.4|8919|8924.7|8922.3|8927|8925.4|8920.7|8918.8|239
1718892000000|2024-06-20 14:00:00|8924.4|8922|8921.6|8919.2|8924.4|8922.5|8919.9|8917.9|227
1718892300000|2024-06-20 14:05:00|8921.7|8919.3|8924.4|8922.9|8925.5|8923.7|8921.2|8919|238
1718892600000|2024-06-20 14:10:00|8924.5|8923|8918.6|8917.1|8925.2|8923.7|8918|8915.9|272
1718892900000|2024-06-20 14:15:00|8918.9|8917.4|8916|8913.6|8919|8917.5|8912.9|8911|349
1718893200000|2024-06-20 14:20:00|8916.2|8913.8|8910.8|8909.3|8916.2|8914.5|8909|8906.7|385
1718893500000|2024-06-20 14:25:00|8910.7|8909.2|8911.2|8909.7|8912.7|8911.1|8907|8905.1|323
1718893800000|2024-06-20 14:30:00|8911.1|8909.6|8911.6|8909.2|8914.2|8912.3|8908.9|8906.5|261
1718894100000|2024-06-20 14:35:00|8911.7|8909.3|8912.3|8910.8|8912.5|8911|8908|8906|211
1718894400000|2024-06-20 14:40:00|8912.2|8910.7|8907.1|8905.6|8912.3|8910.8|8907|8905.3|247
1718894700000|2024-06-20 14:45:00|8907.3|8905.8|8903.7|8902.2|8908.1|8906.5|8903.6|8902|287
1718895000000|2024-06-20 14:50:00|8903.9|8902.4|8907.3|8904.9|8907.4|8905.7|8903.5|8901.9|191
1718895300000|2024-06-20 14:55:00|8906.9|8905.4|8904.6|8902.2|8907.4|8905.8|8903.6|8901.8|337
1718895600000|2024-06-20 15:00:00|8904.7|8902.3|8906.4|8904.9|8906.4|8904.9|8902.4|8900.9|241
1718895900000|2024-06-20 15:05:00|8906.5|8905|8908.9|8907.4|8909.3|8907.8|8905.8|8904|219
1718896200000|2024-06-20 15:10:00|8908.7|8907.2|8911.4|8909.9|8912.1|8910.6|8907.9|8906.4|282
1718896500000|2024-06-20 15:15:00|8911.3|8909.8|8905.4|8903|8911.4|8909.8|8905|8902.8|313
1718896800000|2024-06-20 15:20:00|8905.5|8903.1|8905.3|8903.8|8905.7|8904.1|8904|8901.6|244
1718897100000|2024-06-20 15:25:00|8905.4|8903.9|8908|8906.5|8908.5|8906.7|8905.1|8903.3|257
1718897400000|2024-06-20 15:30:00|8907.8|8906.3|8905.5|8904|8907.9|8906.4|8904.7|8902.6|216
1718897700000|2024-06-20 15:35:00|8905.6|8904.1|8908.4|8906.9|8908.8|8906.9|8904.3|8902.8|162
1718898000000|2024-06-20 15:40:00|8908.3|8906.8|8911|8909.5|8911.5|8909.9|8908.3|8906.6|210
1718898300000|2024-06-20 15:45:00|8910.7|8909.2|8911.5|8909.1|8912.1|8909.9|8909.6|8907.6|180
1718898600000|2024-06-20 15:50:00|8911.4|8909|8911.3|8909.8|8912.4|8910.6|8910.2|8908.3|181
1718898900000|2024-06-20 15:55:00|8911.2|8909.7|8914|8912.5|8915.3|8913.2|8911.2|8909.7|209
1718899200000|2024-06-20 16:00:00|8913.9|8912.4|8913.5|8911.1|8915|8913|8912.4|8910|153
1718899500000|2024-06-20 16:05:00|8912.7|8911.2|8911.8|8909.4|8913.4|8911.7|8910.5|8908.7|192
1718899800000|2024-06-20 16:10:00|8911.7|8909.3|8911.5|8909.1|8913.1|8911.1|8910.7|8908.3|181
1718900100000|2024-06-20 16:15:00|8911.4|8909|8909.7|8907.3|8911.6|8909.2|8909.4|8907|100
1718900400000|2024-06-20 16:20:00|8909.6|8907.2|8909.9|8907.5|8910.7|8908.9|8909.4|8907|138
1718900700000|2024-06-20 16:25:00|8909.4|8907.9|8907.9|8906.4|8910.5|8908.7|8907.8|8905.9|147
1718901000000|2024-06-20 16:30:00|8907.8|8906.3|8908.8|8906.4|8909.4|8907.5|8907.7|8905.7|139
1718901300000|2024-06-20 16:35:00|8908.7|8906.3|8909.3|8906.9|8909.3|8907.3|8907.2|8905|131
1718901600000|2024-06-20 16:40:00|8909.2|8906.8|8910.3|8907.9|8910.6|8908.5|8908.5|8906.8|120
1718901900000|2024-06-20 16:45:00|8910.2|8907.8|8910|8908.5|8912.4|8910.2|8908.8|8906.8|179
1718902200000|2024-06-20 16:50:00|8910.4|8908|8915|8912.6|8916.1|8914.1|8909.7|8907.7|182
1718902500000|2024-06-20 16:55:00|8915.1|8912.7|8914.3|8911.9|8915.2|8913.5|8913.6|8911.8|197
1718902800000|2024-06-20 17:00:00|8914.2|8911.8|8910.9|8908.5|8914.5|8912.6|8910.7|8908.3|210
1718903100000|2024-06-20 17:05:00|8910.8|8908.4|8912.8|8910.4|8913.5|8911.4|8910.4|8908.2|174
1718903400000|2024-06-20 17:10:00|8912.7|8910.3|8911.5|8910|8913.6|8911.9|8911.3|8909.2|120
1718903700000|2024-06-20 17:15:00|8911.4|8909.9|8913.2|8910.8|8913.3|8911.4|8910.8|8909|133
1718904000000|2024-06-20 17:20:00|8912.7|8911.2|8911.6|8909.2|8914|8912|8910.8|8908.4|159
1718904300000|2024-06-20 17:25:00|8911.5|8909.1|8910.1|8908.6|8911.7|8909.3|8908.9|8906.5|169
1718904600000|2024-06-20 17:30:00|8910|8908.5|8910.8|8908.4|8911.9|8909.8|8909|8906.9|174
1718904900000|2024-06-20 17:35:00|8910.7|8908.3|8912|8910.5|8912.4|8910.5|8910.3|8908.3|75
1718905200000|2024-06-20 17:40:00|8912.2|8910.7|8912.6|8911.1|8913.5|8912|8912.1|8910|144
1718905500000|2024-06-20 17:45:00|8912.7|8911.2|8913.6|8912.1|8913.8|8912.1|8912.2|8910.4|76
1718905800000|2024-06-20 17:50:00|8913.5|8912|8913.6|8911.2|8914.2|8912.2|8912.7|8910.8|90
1718906100000|2024-06-20 17:55:00|8913.2|8911.7|8911.8|8910.3|8913.9|8911.9|8911.7|8909.8|90
1718906400000|2024-06-20 18:00:00|8912.1|8909.7|8912|8909.6|8913.2|8911.3|8911.3|8909.3|151
1718906700000|2024-06-20 18:05:00|8911.6|8910.1|8912.1|8910.6|8913.3|8911.4|8911.3|8909.4|164
1718907000000|2024-06-20 18:10:00|8912|8910.5|8911.6|8909.2|8912.8|8910.9|8911.3|8909.2|176
1718907300000|2024-06-20 18:15:00|8911.7|8909.3|8910.4|8908|8911.8|8909.9|8910.1|8907.9|66
1718907600000|2024-06-20 18:20:00|8909.9|8908.4|8906.3|8904.8|8910.1|8908.4|8905.5|8903.6|159
1718907900000|2024-06-20 18:25:00|8906.2|8904.7|8906.1|8904.6|8906.5|8904.8|8904.4|8902.3|177
1718908200000|2024-06-20 18:30:00|8906|8904.5|8908.1|8905.7|8908.1|8906.4|8906|8904.1|123
1718908500000|2024-06-20 18:35:00|8907.7|8906.2|8906.5|8905|8908.2|8906.3|8905.8|8904.1|113
1718908800000|2024-06-20 18:40:00|8906.4|8904.9|8907.8|8905.4|8908.3|8906.2|8906.2|8904.7|117
1718909100000|2024-06-20 18:45:00|8907.7|8905.3|8907.7|8906.2|8907.9|8906.3|8906.9|8905|116
1718909400000|2024-06-20 18:50:00|8907.9|8905.5|8908.3|8906.8|8909|8907.3|8907.3|8905.5|99
1718909700000|2024-06-20 18:55:00|8908.2|8906.7|8909.5|8908|8910.6|8908.7|8907.9|8906.1|63
1718910000000|2024-06-20 19:00:00|8909.6|8908.1|8911|8909.5|8911.4|8909.7|8908.8|8907.3|139
1718910300000|2024-06-20 19:05:00|8910.9|8909.4|8913.1|8911.6|8913.2|8911.6|8910.8|8908.9|86
1718910600000|2024-06-20 19:10:00|8913|8911.5|8911.7|8910.2|8913.5|8911.6|8911.7|8909.8|108
1718910900000|2024-06-20 19:15:00|8911.8|8910.3|8911.8|8909.4|8912.9|8911|8911.7|8909.4|99
1718911200000|2024-06-20 19:20:00|8911.7|8909.3|8912.4|8910|8913.4|8911.5|8911.5|8909.1|93
1718911500000|2024-06-20 19:25:00|8912.3|8909.9|8912.4|8910.9|8912.6|8910.9|8911.1|8909.2|80
1718911800000|2024-06-20 19:30:00|8912.5|8911|8913|8911.5|8914.9|8913|8912.5|8911|114
1718912100000|2024-06-20 19:35:00|8913.1|8911.6|8914|8912.5|8914.8|8913|8913|8911.5|80
1718912400000|2024-06-20 19:40:00|8913.9|8912.4|8914.9|8913.4|8914.9|8913.4|8913.4|8911.4|118
1718912700000|2024-06-20 19:45:00|8914.8|8913.3|8915|8912.6|8915.3|8913.6|8913.7|8911.5|95
1718913000000|2024-06-20 19:50:00|8914.9|8912.5|8914.4|8912|8916.1|8913.9|8913.9|8912|146
1718913300000|2024-06-20 19:55:00|8914.5|8912.1|8912.8|8911.3|8915.1|8913.2|8910.8|8908.6|154
1718913600000|2024-06-20 20:00:00|8913.4|8911|8913.2|8910.8|8914.7|8912.3|8912.1|8909.7|75
1718913900000|2024-06-20 20:05:00|8913.1|8910.7|8912.9|8910.5|8913.2|8910.8|8912.2|8909.8|65
1718914200000|2024-06-20 20:10:00|8913|8910.6|8913.3|8910.9|8914.4|8912.4|8912.7|8910.6|50
1718914500000|2024-06-20 20:15:00|8912.8|8911.3|8913.2|8910.8|8913.5|8911.3|8912.7|8910.4|95
1718914800000|2024-06-20 20:20:00|8913.1|8910.7|8912.5|8910.1|8913.1|8910.8|8911.7|8909.8|29
1718915100000|2024-06-20 20:25:00|8912.6|8910.2|8912.8|8910.4|8913.4|8911.3|8911.1|8908.7|52
1718915400000|2024-06-20 20:30:00|8912.7|8910.3|8911.7|8909.3|8912.7|8910.3|8911.6|8909.2|36
1718915700000|2024-06-20 20:35:00|8911.8|8909.4|8911.8|8909.4|8912.3|8909.9|8911|8908.6|48
1718916000000|2024-06-20 20:40:00|8911.6|8909.2|8910.5|8908.1|8911.6|8909.2|8910.4|8908|66
1718916300000|2024-06-20 20:45:00|8910.4|8908|8912|8909.6|8912|8909.6|8910.4|8908|39
1718916600000|2024-06-20 20:50:00|8912.1|8909.7|8914.8|8912.4|8915|8912.6|8912.1|8909.7|89
1718916900000|2024-06-20 20:55:00|8915.6|8911.7|8916.5|8910.9|8916.7|8912.2|8915.3|8910.9|82
1718917200000|2024-06-20 21:00:00|8916.3|8909.8|8916|8909.5|8916.3|8909.8|8916|8909.5|2
1718917500000|2024-06-20 21:05:00|8915.7|8909.2|8916.9|8910.4|8917.2|8910.7|8915.5|8909|25
1718917800000|2024-06-20 21:10:00|8916.8|8910.3|8917.2|8910.7|8917.2|8910.7|8916.4|8909.9|26
1718918100000|2024-06-20 21:15:00|8917.1|8910.6|8917.2|8910.7|8917.8|8911.3|8917.1|8910.6|51
1718918400000|2024-06-20 21:20:00|8917.1|8910.6|8916.8|8910.3|8917.7|8911.2|8916.4|8909.9|39
1718918700000|2024-06-20 21:25:00|8916.7|8910.2|8917.7|8911.2|8918.2|8911.7|8916.2|8909.7|58
1718919000000|2024-06-20 21:30:00|8917.5|8911|8917.2|8910.7|8918.2|8911.7|8917.1|8910.6|98
1718919300000|2024-06-20 21:35:00|8917.1|8910.6|8917|8910.5|8917.3|8910.8|8916.9|8910.4|48
1718919600000|2024-06-20 21:40:00|8916.9|8910.4|8917.2|8910.7|8917.6|8911.1|8916.7|8910.2|119
1718919900000|2024-06-20 21:45:00|8917.3|8910.8|8917.1|8910.6|8917.5|8911|8916.6|8910.1|223
1718920200000|2024-06-20 21:50:00|8917|8910.5|8916.7|8910.2|8917.5|8911|8916.6|8910.1|205
1718920500000|2024-06-20 21:55:00|8916.8|8910.3|8917.5|8911|8917.6|8911.1|8916.2|8909.7|278
1718920800000|2024-06-20 22:00:00|8917.4|8910.9|8918|8913.6|8919.1|8914|8914.1|8909.2|142
1718921100000|2024-06-20 22:05:00|8917.2|8914.3|8916.9|8914.5|8917.2|8914.5|8916.5|8913.8|36
1718921400000|2024-06-20 22:10:00|8916.8|8914.4|8919.4|8917|8919.5|8917.1|8916.8|8914.4|48
1718921700000|2024-06-20 22:15:00|8919.5|8917.1|8919.9|8917.5|8920.1|8917.7|8918.8|8916.4|77
1718922000000|2024-06-20 22:20:00|8919.8|8917.4|8919.4|8917|8919.9|8917.5|8919|8916.6|63
1718922300000|2024-06-20 22:25:00|8919.1|8916.7|8919.2|8916.8|8919.5|8917.1|8919.1|8916.7|48
1718922600000|2024-06-20 22:30:00|8919.1|8916.7|8918.6|8916.2|8919.2|8916.8|8918.3|8915.9|43
1718922900000|2024-06-20 22:35:00|8918.5|8916.1|8918.4|8916|8918.8|8916.4|8917.7|8915.3|46
1718923200000|2024-06-20 22:40:00|8918.3|8915.9|8917.5|8915.1|8918.3|8915.9|8917.2|8914.8|48
1718923500000|2024-06-20 22:45:00|8917.4|8915|8917.4|8915|8917.5|8915.1|8917.3|8914.9|27
1718923800000|2024-06-20 22:50:00|8917.5|8915.1|8917.4|8915|8917.5|8915.1|8917.3|8914.9|16
1718924100000|2024-06-20 22:55:00|8917.5|8915.1|8916.9|8914.5|8917.5|8915.1|8916.7|8914.3|33
1718924400000|2024-06-20 23:00:00|8917|8914.6|8919.3|8916.9|8919.4|8917|8916.8|8914.4|28
1718924700000|2024-06-20 23:05:00|8919.4|8917|8917.9|8915.5|8919.4|8917|8917.5|8915.1|46
1718925000000|2024-06-20 23:10:00|8917.8|8915.4|8916.9|8914.5|8917.8|8915.4|8916.8|8914.4|34
1718925300000|2024-06-20 23:15:00|8916.8|8914.4|8915.9|8913.5|8917|8914.6|8915.9|8913.5|15
1718925600000|2024-06-20 23:20:00|8915.7|8913.3|8914|8911.6|8915.7|8913.3|8914|8911.6|41
1718925900000|2024-06-20 23:25:00|8913.9|8911.5|8915.2|8912.8|8915.2|8912.8|8913.9|8911.5|36
1718926200000|2024-06-20 23:30:00|8915.6|8913.2|8916|8913.6|8916.1|8913.7|8914.9|8912.5|33
1718926500000|2024-06-20 23:35:00|8915.9|8913.5|8916.5|8914.1|8917.5|8915.1|8915.9|8913.5|35
1718926800000|2024-06-20 23:40:00|8916.4|8914|8916.4|8914|8916.6|8914.2|8915.9|8913.5|27
1718927100000|2024-06-20 23:45:00|8916.5|8914.1|8915.8|8913.4|8916.5|8914.1|8915.5|8913.1|26
1718927400000|2024-06-20 23:50:00|8915.6|8913.2|8915.7|8913.3|8916.1|8913.7|8915.5|8913.1|20
1718927700000|2024-06-20 23:55:00|8915.8|8913.4|8916.5|8914.1|8916.5|8914.1|8915.4|8913|66
1718928000000|2024-06-21 00:00:00|8916.4|8914|8916.7|8914.3|8917.2|8914.8|8915.5|8913.1|84
1718928300000|2024-06-21 00:05:00|8916.6|8914.2|8915.4|8913|8916.8|8914.4|8915.2|8912.8|48
1718928600000|2024-06-21 00:10:00|8915.5|8913.1|8918.5|8916.1|8918.6|8916.5|8915.3|8912.9|108
1718928900000|2024-06-21 00:15:00|8918.7|8916.3|8919.2|8916.8|8919.6|8917.5|8918|8915.6|114
1718929200000|2024-06-21 00:20:00|8918.7|8916.3|8918.6|8916.2|8918.8|8916.4|8918|8915.6|94
1718929500000|2024-06-21 00:25:00|8918.7|8916.3|8918.3|8915.9|8918.7|8916.3|8918|8915.6|107
1718929800000|2024-06-21 00:30:00|8918.3|8915.9|8917|8914.6|8918.3|8915.9|8916.6|8914.2|66
1718930100000|2024-06-21 00:35:00|8917.2|8914.8|8917|8914.6|8917.2|8915.2|8916.4|8914.2|27
1718930400000|2024-06-21 00:40:00|8916.9|8914.5|8916.6|8915.1|8917.1|8915.1|8916.5|8914.4|40
1718930700000|2024-06-21 00:45:00|8916.9|8914.5|8917|8914.6|8917.2|8914.8|8916.1|8913.7|37
1718931000000|2024-06-21 00:50:00|8917.1|8914.7|8918.6|8916.2|8918.6|8916.2|8917.1|8914.7|66
1718931300000|2024-06-21 00:55:00|8918.5|8916.1|8920.5|8918.1|8920.8|8918.4|8918|8915.6|127
1718931600000|2024-06-21 01:00:00|8920.3|8917.9|8920.3|8917.9|8920.8|8919|8919.2|8917.4|111
1718931900000|2024-06-21 01:05:00|8920.2|8917.8|8920|8917.6|8921|8918.6|8919.4|8917|84
1718932200000|2024-06-21 01:10:00|8920.1|8917.7|8920|8917.6|8920.9|8918.5|8919.9|8917.5|72
1718932500000|2024-06-21 01:15:00|8920.1|8917.7|8918.5|8916.1|8920.5|8918.1|8918.4|8916|90
1718932800000|2024-06-21 01:20:00|8918.4|8916|8919|8916.6|8919.3|8916.9|8918.1|8915.7|88
1718933100000|2024-06-21 01:25:00|8918.9|8916.5|8920.9|8918.5|8921.2|8918.8|8918.8|8916.4|91
1718933400000|2024-06-21 01:30:00|8920.8|8918.4|8920.9|8918.5|8921.7|8919.3|8920.4|8918|101
1718933700000|2024-06-21 01:35:00|8921|8918.6|8919.7|8917.3|8921|8918.6|8919.1|8916.7|71
1718934000000|2024-06-21 01:40:00|8919.6|8917.2|8919.9|8917.5|8919.9|8917.5|8918.7|8916.3|50
1718934300000|2024-06-21 01:45:00|8919.8|8917.4|8919|8916.6|8919.9|8917.5|8918.6|8916.2|64
1718934600000|2024-06-21 01:50:00|8918.9|8916.5|8917.4|8915|8919.1|8916.7|8917.2|8914.8|78
1718934900000|2024-06-21 01:55:00|8917.5|8915.1|8918.2|8916.7|8919.7|8917.3|8917.5|8915.1|67
1718935200000|2024-06-21 02:00:00|8918.1|8916.6|8917.8|8916.3|8918.5|8916.8|8917.1|8915.6|70
1718935500000|2024-06-21 02:05:00|8917.9|8916.4|8917.9|8916.4|8918.6|8917.1|8917.5|8916|63
1718935800000|2024-06-21 02:10:00|8918|8916.5|8917.4|8915.9|8918.6|8916.7|8917.3|8915.8|110
1718936100000|2024-06-21 02:15:00|8917.5|8916|8917.9|8916.4|8918.3|8916.5|8917.4|8915.5|39
1718936400000|2024-06-21 02:20:00|8917.8|8916.3|8918.1|8916.6|8919.2|8917.7|8917.6|8916.1|46
1718936700000|2024-06-21 02:25:00|8917.9|8916.4|8917.8|8916.3|8918.6|8917.1|8917.5|8915.6|82
1718937000000|2024-06-21 02:30:00|8917.9|8916.4|8916.1|8914.6|8918.5|8916.6|8915.9|8914.4|75
1718937300000|2024-06-21 02:35:00|8916.2|8914.7|8917.3|8915.8|8918.3|8916.4|8915.8|8914.3|74
1718937600000|2024-06-21 02:40:00|8917.8|8915.4|8918.2|8916.7|8918.5|8916.8|8917.2|8915.4|83
1718937900000|2024-06-21 02:45:00|8918.3|8916.8|8918.6|8916.2|8919.3|8917.3|8918.1|8915.9|59
1718938200000|2024-06-21 02:50:00|8918.5|8916.1|8917.9|8915.5|8918.5|8916.4|8917.5|8915.1|64
1718938500000|2024-06-21 02:55:00|8917.8|8915.4|8917.4|8915.9|8917.9|8916|8916.8|8914.7|59
1718938800000|2024-06-21 03:00:00|8917.7|8916.2|8917.4|8915.9|8918.4|8916.9|8916.7|8915|64
1718939100000|2024-06-21 03:05:00|8917.3|8915.8|8917.9|8915.5|8918.4|8916.1|8917.1|8915.1|64
1718939400000|2024-06-21 03:10:00|8917.8|8915.4|8917.9|8915.5|8918.3|8915.9|8917.2|8915.3|91
1718939700000|2024-06-21 03:15:00|8918|8915.6|8917.5|8915.1|8918|8915.6|8917.3|8914.9|63
1718940000000|2024-06-21 03:20:00|8917.6|8915.2|8917.3|8914.9|8917.8|8915.4|8916.8|8914.8|117
1718940300000|2024-06-21 03:25:00|8917.2|8914.8|8916.6|8914.2|8917.6|8915.2|8916.4|8914|126
1718940600000|2024-06-21 03:30:00|8916.6|8914.2|8916.2|8914.7|8917.1|8915|8916.1|8914.1|61
1718940900000|2024-06-21 03:35:00|8916.1|8914.6|8916.6|8914.2|8916.8|8914.9|8915.9|8914.1|49
1718941200000|2024-06-21 03:40:00|8916.5|8914.1|8915.4|8913.9|8916.5|8914.6|8915.3|8913.2|60
1718941500000|2024-06-21 03:45:00|8915.3|8913.8|8915|8913.5|8915.7|8914|8914.8|8912.8|37
1718941800000|2024-06-21 03:50:00|8914.4|8912.9|8914.5|8912.1|8915.2|8913.2|8914|8912|89
1718942100000|2024-06-21 03:55:00|8914.4|8912|8914.1|8912.6|8914.5|8912.7|8913.9|8911.6|60
1718942400000|2024-06-21 04:00:00|8914.6|8912.2|8914.5|8912.1|8915.5|8913.3|8914.4|8912.1|78
1718942700000|2024-06-21 04:05:00|8914.3|8911.9|8914.5|8912.1|8915|8912.6|8914.2|8911.8|58
1718943000000|2024-06-21 04:10:00|8914.6|8912.2|8914.4|8912|8914.6|8912.2|8914.4|8912|86
1718943300000|2024-06-21 04:15:00|8914.5|8912.1|8914.4|8912|8914.6|8912.5|8913.6|8911.7|67
1718943600000|2024-06-21 04:20:00|8914.5|8912.1|8913.9|8912.4|8914.7|8912.7|8913.9|8912|79
1718943900000|2024-06-21 04:25:00|8914|8912.5|8914.4|8912|8914.5|8912.5|8913.9|8911.8|57
1718944200000|2024-06-21 04:30:00|8913.9|8912.4|8914.6|8913.1|8915.2|8913.1|8913.9|8912.4|35
1718944500000|2024-06-21 04:35:00|8914.5|8913|8915|8912.6|8916|8913.6|8914.2|8912.5|64
1718944800000|2024-06-21 04:40:00|8914.9|8912.5|8914.2|8911.8|8915.2|8913.2|8914.2|8911.8|54
1718945100000|2024-06-21 04:45:00|8914.4|8912|8913|8911.5|8914.4|8912|8913|8911.5|15
1718945400000|2024-06-21 04:50:00|8912.9|8911.4|8913|8910.6|8913.4|8911.4|8912.5|8910.5|65
1718945700000|2024-06-21 04:55:00|8912.9|8910.5|8912.5|8910.1|8913.1|8911.1|8912|8910|53
1718946000000|2024-06-21 05:00:00|8912.6|8910.2|8912.1|8909.7|8912.7|8910.8|8911.9|8909.7|72
1718946300000|2024-06-21 05:05:00|8912|8909.6|8910.9|8908.5|8912.2|8910.4|8910.8|8908.4|83
1718946600000|2024-06-21 05:10:00|8910.8|8908.4|8911.3|8908.9|8911.4|8909.3|8910.4|8908.1|63
1718946900000|2024-06-21 05:15:00|8911.4|8909|8910.5|8908.1|8911.9|8909.5|8910.4|8908|48
1718947200000|2024-06-21 05:20:00|8910.6|8908.2|8910.4|8908|8910.9|8908.5|8910.4|8908|87
1718947500000|2024-06-21 05:25:00|8910.5|8908.1|8910.6|8908.2|8910.8|8908.4|8910.4|8908|70
1718947800000|2024-06-21 05:30:00|8910.6|8908.2|8910.5|8908.1|8910.7|8908.8|8910.1|8908|76
1718948100000|2024-06-21 05:35:00|8910.4|8908|8910.4|8908|8910.6|8908.6|8910|8907.9|57
1718948400000|2024-06-21 05:40:00|8910.5|8908.1|8910.5|8908.1|8911.5|8909.3|8910.4|8908|56
1718948700000|2024-06-21 05:45:00|8910.6|8908.2|8911.4|8909.9|8911.9|8909.9|8910.5|8908.1|43
1718949000000|2024-06-21 05:50:00|8911.9|8909.5|8911.8|8909.4|8912.6|8910.2|8911.1|8909|47
1718949300000|2024-06-21 05:55:00|8911.7|8909.3|8911.6|8909.2|8911.7|8909.5|8910.7|8908.8|50
1718949600000|2024-06-21 06:00:00|8911.9|8909.5|8916.2|8913.8|8916.3|8913.9|8911.9|8909.5|196
1718949900000|2024-06-21 06:05:00|8916.4|8914|8916|8913.6|8916.7|8914.4|8914.4|8912.4|144
1718950200000|2024-06-21 06:10:00|8916.1|8913.7|8914.1|8911.7|8916.7|8914.3|8914.1|8911.7|130
1718950500000|2024-06-21 06:15:00|8914.2|8911.8|8915.9|8913.5|8916|8913.8|8913.9|8911.6|123
1718950800000|2024-06-21 06:20:00|8915.8|8913.4|8916.9|8915.4|8917.5|8915.5|8914.9|8912.5|128
1718951100000|2024-06-21 06:25:00|8917|8915.5|8920.1|8917.7|8920.3|8918.4|8917|8915|104
1718951400000|2024-06-21 06:30:00|8920|8917.6|8917.8|8915.4|8920|8918|8916.3|8914.1|185
1718951700000|2024-06-21 06:35:00|8917.9|8915.5|8918.6|8917.1|8919.4|8917.6|8917.1|8915.1|155
1718952000000|2024-06-21 06:40:00|8918.8|8917.3|8919.5|8917.1|8920.3|8918.8|8918.7|8916.7|121
1718952300000|2024-06-21 06:45:00|8919|8917.5|8919.9|8917.5|8920.1|8918.1|8918.5|8916.2|122
1718952600000|2024-06-21 06:50:00|8919.5|8918|8921|8918.6|8921.4|8919.5|8918.7|8916.5|161
1718952900000|2024-06-21 06:55:00|8921.7|8920.2|8921.2|8919.7|8923.9|8921.5|8920.3|8918.6|214
1718953200000|2024-06-21 07:00:00|8921.3|8919.8|8926|8924.5|8926.5|8924.7|8921.1|8919.6|251
1718953500000|2024-06-21 07:05:00|8926.8|8924.4|8914.5|8913|8927|8925.1|8914.3|8912.2|340
1718953800000|2024-06-21 07:10:00|8914.6|8913.1|8911.8|8909.4|8915.4|8913.2|8911.4|8909|389
1718954100000|2024-06-21 07:15:00|8913|8910.1|8912.7|8911.2|8917.1|8913.9|8911.1|8908.7|417
1718954400000|2024-06-21 07:20:00|8912.6|8911.1|8914.5|8912.1|8916.1|8913.9|8912.1|8910.4|216
1718954700000|2024-06-21 07:25:00|8914.6|8912.2|8914.9|8912.5|8915.8|8913.4|8912|8909.6|259
1718955000000|2024-06-21 07:30:00|8914.6|8912.2|8914.2|8911.8|8922.7|8919.4|8913|8911|571
1718955300000|2024-06-21 07:35:00|8914.3|8911.9|8912.1|8909.7|8914.5|8912.7|8906|8904|612
1718955600000|2024-06-21 07:40:00|8912|8909.6|8917.4|8915|8918.5|8916.1|8911.6|8909.6|437
1718955900000|2024-06-21 07:45:00|8917.3|8914.9|8915.4|8913.9|8919.7|8917.3|8914.8|8913.1|341
1718956200000|2024-06-21 07:50:00|8915.5|8914|8912.1|8910.6|8916.9|8915.1|8911.9|8910|252
1718956500000|2024-06-21 07:55:00|8912.2|8910.7|8908.5|8906.1|8912.9|8910.7|8907|8905|396
1718956800000|2024-06-21 08:00:00|8908.4|8906|8912.4|8910|8915.7|8913.3|8907.4|8905|366
1718957100000|2024-06-21 08:05:00|8912.3|8909.9|8911.1|8909.6|8914.2|8912.3|8911.1|8909|305
1718957400000|2024-06-21 08:10:00|8911.4|8909.9|8910.2|8908.7|8911.7|8910.2|8909.2|8907.7|221
1718957700000|2024-06-21 08:15:00|8910.4|8908.9|8912.6|8911.1|8915.1|8912.7|8910.1|8908.3|202
1718958000000|2024-06-21 08:20:00|8912.7|8911.2|8912.8|8910.4|8914.4|8912.9|8910.5|8908.8|230
1718958300000|2024-06-21 08:25:00|8912.9|8910.5|8914.1|8911.7|8916.2|8913.8|8912.7|8910.3|197
1718958600000|2024-06-21 08:30:00|8914.2|8911.8|8915.5|8913.1|8916.7|8914.8|8912.2|8909.8|356
1718958900000|2024-06-21 08:35:00|8915.4|8913|8917.7|8915.3|8917.8|8915.6|8914.7|8912.3|189
1718959200000|2024-06-21 08:40:00|8917.8|8915.4|8916.8|8914.4|8918|8915.6|8914.3|8912.8|289
1718959500000|2024-06-21 08:45:00|8916.9|8914.5|8921.2|8918.8|8922.1|8919.7|8916.8|8914.4|269
1718959800000|2024-06-21 08:50:00|8921.3|8918.9|8921.4|8919.9|8922|8920|8918.1|8916.2|212
1718960100000|2024-06-21 08:55:00|8921.6|8920.1|8920.9|8919.4|8921.8|8920.1|8919.2|8917.2|205
1718960400000|2024-06-21 09:00:00|8921|8919.5|8924.4|8922|8924.5|8922.5|8921|8919|214
1718960700000|2024-06-21 09:05:00|8924.3|8921.9|8924|8921.6|8925|8923.1|8923.8|8921.6|144
1718961000000|2024-06-21 09:10:00|8924.1|8921.7|8926.4|8924.9|8927|8925|8923.3|8920.9|152
1718961300000|2024-06-21 09:15:00|8926.3|8924.8|8927.7|8925.3|8928|8926.1|8925.9|8923.9|173
1718961600000|2024-06-21 09:20:00|8927.1|8925.6|8929|8926.6|8929.2|8927.2|8927.1|8925.6|133
1718961900000|2024-06-21 09:25:00|8928.6|8927.1|8927.7|8925.3|8928.9|8927.1|8926.5|8924.6|142
1718962200000|2024-06-21 09:30:00|8927.8|8925.4|8927.2|8924.8|8927.8|8925.7|8924.9|8922.5|203
1718962500000|2024-06-21 09:35:00|8927.3|8924.9|8926|8924.5|8927.8|8925.6|8924.4|8922.5|165
1718962800000|2024-06-21 09:40:00|8925.7|8924.2|8922.5|8920.1|8927|8925.2|8922.5|8920.1|128
1718963100000|2024-06-21 09:45:00|8922.6|8920.2|8924.9|8922.5|8924.9|8922.9|8922.4|8920|123
1718963400000|2024-06-21 09:50:00|8924.8|8922.4|8924.3|8921.9|8925.3|8922.9|8922.9|8920.5|189
1718963700000|2024-06-21 09:55:00|8924.4|8922|8923.6|8922.1|8924.7|8922.9|8923.1|8920.7|187
1718964000000|2024-06-21 10:00:00|8923.7|8922.2|8923|8920.6|8923.9|8922.3|8922|8919.9|186
1718964300000|2024-06-21 10:05:00|8922.9|8920.5|8924.2|8922.7|8924.8|8922.8|8922.1|8920.1|143
1718964600000|2024-06-21 10:10:00|8924.3|8922.8|8924.5|8922.1|8925.2|8923.7|8923|8921|149
1718964900000|2024-06-21 10:15:00|8924.6|8922.2|8925.9|8923.5|8926.7|8924.3|8924.6|8922.2|148
1718965200000|2024-06-21 10:20:00|8926|8923.6|8925.5|8923.1|8926.7|8924.3|8924.6|8922.2|130
1718965500000|2024-06-21 10:25:00|8925.8|8923.4|8923.2|8920.8|8925.8|8923.4|8922.8|8920.4|107
1718965800000|2024-06-21 10:30:00|8923.3|8920.9|8924.4|8922|8925.3|8922.9|8923|8920.6|167
1718966100000|2024-06-21 10:35:00|8924.5|8922.1|8924.7|8922.3|8926.2|8924.1|8923.6|8921.2|210
1718966400000|2024-06-21 10:40:00|8924.5|8922.1|8924.4|8922|8925.6|8923.2|8923.5|8921.5|150
1718966700000|2024-06-21 10:45:00|8924.3|8921.9|8925.1|8922.7|8925.3|8922.9|8922.7|8920.3|135
1718967000000|2024-06-21 10:50:00|8925.2|8922.8|8924.6|8922.2|8925.2|8922.8|8924.1|8921.7|133
1718967300000|2024-06-21 10:55:00|8925.1|8922.7|8924.9|8922.5|8925.1|8922.7|8923.9|8921.6|123
1718967600000|2024-06-21 11:00:00|8924.8|8922.4|8925.1|8922.7|8925.4|8923.5|8923.7|8922.1|144
1718967900000|2024-06-21 11:05:00|8924.7|8922.3|8924.8|8922.4|8925.2|8922.8|8924|8921.6|190
1718968200000|2024-06-21 11:10:00|8924.7|8922.3|8925.1|8922.7|8925.4|8923|8924|8921.6|146
1718968500000|2024-06-21 11:15:00|8925.2|8922.8|8925.3|8922.9|8926.2|8923.8|8925.1|8922.7|123
1718968800000|2024-06-21 11:20:00|8925.4|8923|8924.7|8922.3|8925.7|8923.3|8924.2|8921.8|138
1718969100000|2024-06-21 11:25:00|8924.8|8922.4|8925.5|8924|8925.7|8924.2|8924|8921.6|126
1718969400000|2024-06-21 11:30:00|8925.4|8923.9|8925.7|8923.3|8926.7|8924.3|8925|8922.6|131
1718969700000|2024-06-21 11:35:00|8925.4|8923|8925.9|8924.4|8926.5|8924.7|8924.7|8922.5|124
1718970000000|2024-06-21 11:40:00|8926|8924.5|8925|8923.5|8926.2|8924.5|8924.9|8922.9|102
1718970300000|2024-06-21 11:45:00|8924.9|8923.4|8926.1|8924.6|8926.8|8925|8924.5|8922.7|121
1718970600000|2024-06-21 11:50:00|8926|8924.5|8923.8|8922.3|8926.3|8924.5|8923.5|8922|168
1718970900000|2024-06-21 11:55:00|8923.6|8922.1|8922.7|8921.2|8925.5|8923.5|8922.6|8920.6|170
1718971200000|2024-06-21 12:00:00|8922.6|8921.1|8920.1|8917.7|8922.7|8921.2|8917.8|8916.1|277
1718971500000|2024-06-21 12:05:00|8920.2|8917.8|8923.8|8922.3|8924|8922.3|8919.3|8917.2|193
1718971800000|2024-06-21 12:10:00|8923.9|8922.4|8925.5|8923.1|8926.4|8924|8923.2|8921.1|183
1718972100000|2024-06-21 12:15:00|8925.6|8923.2|8926.3|8923.9|8926.3|8924.3|8924.8|8922.8|128
1718972400000|2024-06-21 12:20:00|8926.2|8923.8|8928.1|8925.7|8928.7|8926.3|8926|8923.6|193
1718972700000|2024-06-21 12:25:00|8927.9|8925.5|8926.6|8924.2|8927.9|8925.5|8926.1|8923.8|150
1718973000000|2024-06-21 12:30:00|8926.5|8924.1|8929.8|8927.4|8929.8|8927.8|8926.1|8923.7|148
1718973300000|2024-06-21 12:35:00|8929.7|8927.3|8929.6|8928.1|8930.5|8928.6|8928.5|8926.6|172
1718973600000|2024-06-21 12:40:00|8929.5|8928|8928.4|8926.9|8930.2|8928.7|8927.4|8925.9|152
1718973900000|2024-06-21 12:45:00|8928.5|8927|8929.4|8927.9|8930.2|8928.1|8928|8926.5|129
1718974200000|2024-06-21 12:50:00|8929.3|8927.8|8928.2|8926.7|8929.9|8928|8926.7|8924.6|169
1718974500000|2024-06-21 12:55:00|8928.1|8926.6|8926.5|8925|8928.2|8926.7|8925.7|8924|185
1718974800000|2024-06-21 13:00:00|8926.6|8925.1|8927.6|8925.2|8928.4|8926|8926.3|8924.3|188
1718975100000|2024-06-21 13:05:00|8927.7|8925.3|8928.5|8926.1|8928.6|8926.2|8926.8|8924.4|102
1718975400000|2024-06-21 13:10:00|8928.6|8926.2|8929|8926.6|8930.7|8928.3|8928.4|8926|178
1718975700000|2024-06-21 13:15:00|8929.1|8926.7|8929.7|8927.3|8929.8|8927.4|8927.6|8925.2|144
1718976000000|2024-06-21 13:20:00|8929.8|8927.4|8928.7|8926.3|8930.6|8928.2|8928|8925.6|244
1718976300000|2024-06-21 13:25:00|8928.8|8926.4|8926.7|8924.3|8929.3|8926.9|8925.7|8923.3|189
1718976600000|2024-06-21 13:30:00|8926.9|8924.5|8926.2|8923.8|8927.9|8925.9|8924.3|8922.6|311
1718976900000|2024-06-21 13:35:00|8926.3|8923.9|8926.6|8924.2|8927.4|8925.3|8924.2|8921.8|225
1718977200000|2024-06-21 13:40:00|8926.7|8924.3|8927.4|8922.4|8927.9|8925.8|8924.7|8921.3|245
1718977500000|2024-06-21 13:45:00|8933.6|8928.6|8935.9|8933.5|8945.3|8940.3|8933.6|8928.6|760
1718977800000|2024-06-21 13:50:00|8935.7|8933.3|8939.5|8937.1|8940.5|8938.3|8934.2|8932.3|455
1718978100000|2024-06-21 13:55:00|8939.6|8937.2|8938.5|8936.1|8940|8937.8|8936.8|8934.9|327
1718978400000|2024-06-21 14:00:00|8938.6|8936.2|8938.6|8937.1|8941.9|8939.7|8937.8|8935.4|442
1718978700000|2024-06-21 14:05:00|8939.3|8937.8|8932.5|8931|8939.5|8938|8931.8|8930.2|403
1718979000000|2024-06-21 14:10:00|8932.6|8931.1|8933.5|8931.1|8937.1|8935|8932.2|8930.4|353
1718979300000|2024-06-21 14:15:00|8933.4|8931.9|8930.6|8928.2|8934.7|8932.7|8930.6|8928.2|310
1718979600000|2024-06-21 14:20:00|8930.2|8928.7|8935.6|8934.1|8936.1|8934.2|8930.2|8928|289
1718979900000|2024-06-21 14:25:00|8935.7|8934.2|8932.4|8930.9|8937.9|8936.3|8932.2|8930.7|285
1718980200000|2024-06-21 14:30:00|8932.3|8930.8|8937.7|8936.2|8938.1|8936.6|8931.9|8930.4|323
1718980500000|2024-06-21 14:35:00|8937.6|8936.1|8935.9|8934.4|8938.1|8936.5|8934.7|8933.2|302
1718980800000|2024-06-21 14:40:00|8936.1|8934.6|8938.4|8936.9|8940.6|8938.6|8936.1|8934.4|233
1718981100000|2024-06-21 14:45:00|8938.6|8937.1|8940.2|8938.7|8942.8|8940.5|8938.6|8937.1|274
1718981400000|2024-06-21 14:50:00|8940.3|8938.8|8931.8|8930.3|8940.9|8938.8|8931.5|8929.7|473
1718981700000|2024-06-21 14:55:00|8931.9|8930.4|8936.4|8934|8938.2|8935.8|8931.2|8929.7|440
1718982000000|2024-06-21 15:00:00|8936.6|8934.2|8939.5|8938|8940.2|8938.5|8934.2|8932.7|436
1718982300000|2024-06-21 15:05:00|8939.6|8938.1|8940.4|8938.9|8940.9|8939.3|8937.4|8935.4|230
1718982600000|2024-06-21 15:10:00|8940.3|8938.8|8940.3|8938.8|8941.1|8939.2|8938.1|8936.6|188
1718982900000|2024-06-21 15:15:00|8940.4|8938.9|8943.9|8941.5|8943.9|8941.6|8939.6|8937.2|196
1718983200000|2024-06-21 15:20:00|8944|8941.6|8944.4|8942.9|8945.6|8943.5|8943.5|8941.3|229
1718983500000|2024-06-21 15:25:00|8944.3|8942.8|8944.8|8942.4|8945.6|8943.3|8942.5|8940.8|216
1718983800000|2024-06-21 15:30:00|8943.1|8941.6|8940.2|8938.7|8944.2|8941.9|8940|8937.8|176
1718984100000|2024-06-21 15:35:00|8940.1|8938.6|8939.7|8938.2|8941.1|8939.6|8939.3|8937|154
1718984400000|2024-06-21 15:40:00|8939.6|8938.1|8938.4|8936.9|8940.4|8938.5|8938.4|8936.6|133
1718984700000|2024-06-21 15:45:00|8938.5|8937|8934.9|8933.4|8938.5|8937|8934.1|8932.6|134
1718985000000|2024-06-21 15:50:00|8934.8|8933.3|8935.9|8933.5|8937.3|8935.4|8934.7|8933.2|159
1718985300000|2024-06-21 15:55:00|8935.8|8933.4|8939.3|8937.8|8940.9|8938.8|8935.6|8933.3|151
1718985600000|2024-06-21 16:00:00|8939.5|8938|8940.9|8938.5|8941.2|8939.5|8939.2|8937.2|154
1718985900000|2024-06-21 16:05:00|8941|8938.6|8939.8|8938.3|8941|8939.3|8938.4|8936.9|120
1718986200000|2024-06-21 16:10:00|8939.9|8938.4|8940.5|8938.1|8941.5|8939.5|8939.8|8937.8|125
1718986500000|2024-06-21 16:15:00|8940|8938.5|8938.9|8936.5|8941.1|8939.1|8938.3|8936.2|124
1718986800000|2024-06-21 16:20:00|8938.8|8936.4|8938.7|8937.2|8939.1|8937.2|8937.5|8935.3|122
1718987100000|2024-06-21 16:25:00|8938.6|8937.1|8941.1|8939.6|8941.2|8939.6|8938.6|8936.9|116
1718987400000|2024-06-21 16:30:00|8941|8939.5|8942.3|8940.8|8943|8941.2|8940.7|8938.7|108
1718987700000|2024-06-21 16:35:00|8942.4|8940.9|8940.6|8939.1|8943.1|8941.3|8940.1|8938.1|95
1718988000000|2024-06-21 16:40:00|8940.9|8939.4|8938.5|8937|8941.4|8939.6|8938.4|8936.3|132
1718988300000|2024-06-21 16:45:00|8938.9|8936.5|8940.9|8939.4|8940.9|8939.4|8938.1|8936.2|108
1718988600000|2024-06-21 16:50:00|8940.8|8939.3|8941.8|8939.4|8942|8940.2|8940.4|8938.8|92
1718988900000|2024-06-21 16:55:00|8941.7|8940.2|8944.5|8942.1|8944.5|8942.3|8941.6|8939.7|107
1718989200000|2024-06-21 17:00:00|8944.4|8942|8943.5|8941.1|8944.8|8942.8|8942.9|8941.1|98
1718989500000|2024-06-21 17:05:00|8943.4|8941|8944.1|8941.7|8944.1|8942.3|8942.6|8940.7|85
1718989800000|2024-06-21 17:10:00|8943.7|8942.2|8942.6|8940.2|8944.1|8942.3|8941.5|8939.5|94
1718990100000|2024-06-21 17:15:00|8942.2|8940.7|8944|8941.6|8944|8942|8942.2|8940|55
1718990400000|2024-06-21 17:20:00|8944.1|8941.7|8943.3|8940.9|8944.1|8942.4|8942.7|8940.7|96
1718990700000|2024-06-21 17:25:00|8943.4|8941|8943.1|8941.6|8943.5|8942|8942.6|8940.6|85
1718991000000|2024-06-21 17:30:00|8943|8941.5|8942.8|8941.3|8943|8941.5|8941.9|8940.4|50
1718991300000|2024-06-21 17:35:00|8942.7|8941.2|8943.6|8942.1|8944|8942.3|8941.6|8940.1|107
1718991600000|2024-06-21 17:40:00|8943.7|8942.2|8942.7|8941.2|8944.2|8942.7|8942.7|8940.7|78
1718991900000|2024-06-21 17:45:00|8942.8|8941.3|8945.4|8943.9|8945.4|8943.9|8942.7|8941.2|64
1718992200000|2024-06-21 17:50:00|8945.3|8943.8|8944.5|8943|8945.3|8943.8|8943.5|8942|87
1718992500000|2024-06-21 17:55:00|8944.6|8943.1|8943.9|8942.4|8945.1|8943.4|8943.9|8942|78
1718992800000|2024-06-21 18:00:00|8944|8942.5|8944.6|8943.1|8945.4|8943.4|8943.9|8942.4|66
1718993100000|2024-06-21 18:05:00|8944.5|8943|8943.8|8942.3|8945|8943.5|8943.5|8942|47
1718993400000|2024-06-21 18:10:00|8944|8942.5|8944.6|8943.1|8944.7|8943.1|8943.5|8941.5|78
1718993700000|2024-06-21 18:15:00|8944.7|8943.2|8943.9|8942.4|8945|8943.2|8943.6|8941.8|109
1718994000000|2024-06-21 18:20:00|8944.4|8942|8943.4|8941.9|8944.8|8942.9|8943.4|8941.5|98
1718994300000|2024-06-21 18:25:00|8943.3|8941.8|8942.6|8941.1|8944.1|8942.2|8941.9|8939.7|68
1718994600000|2024-06-21 18:30:00|8942.7|8941.2|8942.5|8941|8943.5|8941.5|8942.5|8940.6|111
1718994900000|2024-06-21 18:35:00|8942.6|8941.1|8942.1|8940.6|8942.6|8941.1|8941.7|8939.7|72
1718995200000|2024-06-21 18:40:00|8942|8940.5|8941.5|8939.1|8942.3|8940.6|8941.3|8938.9|79
1718995500000|2024-06-21 18:45:00|8941.6|8939.2|8942.3|8939.9|8942.4|8940.5|8941.5|8939.1|44
1718995800000|2024-06-21 18:50:00|8941.9|8940.4|8943.1|8941.6|8943.5|8941.6|8941.9|8940.1|57
1718996100000|2024-06-21 18:55:00|8943|8941.5|8943|8941.5|8943.6|8941.8|8942|8940.1|65
1718996400000|2024-06-21 19:00:00|8943.1|8941.6|8942.3|8940.8|8944.2|8942.2|8942.3|8940.8|77
1718996700000|2024-06-21 19:05:00|8942.4|8940.9|8942.6|8941.1|8943.1|8941.2|8941.4|8939.9|37
1718997000000|2024-06-21 19:10:00|8942.8|8941.3|8942.7|8941.2|8943.3|8941.6|8942.5|8940.8|72
1718997300000|2024-06-21 19:15:00|8942.6|8941.1|8942.9|8941.4|8943.5|8941.6|8942.3|8940.3|53
1718997600000|2024-06-21 19:20:00|8943|8941.5|8942.5|8941|8943.4|8941.5|8942.3|8940.4|94
1718997900000|2024-06-21 19:25:00|8942.6|8941.1|8942.9|8941.4|8943.7|8941.8|8942.6|8940.8|42
1718998200000|2024-06-21 19:30:00|8943|8941.5|8943.6|8942.1|8944.1|8942.5|8942.9|8941.4|50
1718998500000|2024-06-21 19:35:00|8944.1|8941.7|8943.7|8942.2|8944.1|8942.2|8943|8941|72
1718998800000|2024-06-21 19:40:00|8943.9|8942.4|8943.2|8941.7|8943.9|8942.4|8943|8941|65
1718999100000|2024-06-21 19:45:00|8943.6|8941.2|8943.6|8942.1|8944.1|8942.1|8942.7|8940.9|64
1718999400000|2024-06-21 19:50:00|8943.8|8941.4|8943.5|8942|8944.5|8942.7|8943.3|8941.4|49
1718999700000|2024-06-21 19:55:00|8943.6|8942.1|8944.1|8941.7|8945.1|8943.3|8942.7|8940.7|123
1719000000000|2024-06-21 20:00:00|8943.6|8942.1|8943.9|8941.5|8945|8943|8943.3|8941.2|90
1719000300000|2024-06-21 20:05:00|8944|8941.6|8944.5|8942.1|8944.7|8942.8|8943.5|8941.5|58
1719000600000|2024-06-21 20:10:00|8944|8942.5|8943.7|8941.3|8944.5|8942.6|8943.3|8940.9|48
1719000900000|2024-06-21 20:15:00|8943.8|8941.4|8944|8941.6|8944|8941.8|8943.3|8941.1|28
1719001200000|2024-06-21 20:20:00|8943.9|8941.5|8943.6|8941.2|8943.9|8941.5|8943.5|8941.1|66
1719001500000|2024-06-21 20:25:00|8943.7|8941.3|8943.1|8940.7|8943.7|8941.3|8941.7|8939.7|86
1719001800000|2024-06-21 20:30:00|8943.2|8940.8|8944.1|8941.7|8944.1|8942.1|8943.2|8940.8|99
1719002100000|2024-06-21 20:35:00|8943.6|8942.1|8944|8941.6|8944.5|8942.6|8943.6|8941.5|147
1719002400000|2024-06-21 20:40:00|8943.9|8941.5|8943.5|8941.1|8944|8941.6|8943|8940.6|34
1719002700000|2024-06-21 20:45:00|8943.7|8941.3|8943.3|8940.9|8943.7|8941.3|8943.1|8940.7|32
1719003000000|2024-06-21 20:50:00|8943.4|8941|8943.9|8941.5|8943.9|8941.5|8942.8|8940.4|75
1719003300000|2024-06-21 20:55:00|8944.7|8940.8|8944.9|8941|8945.8|8941.7|8944.2|8939.9|192
1719172800000|2024-06-23 20:00:00|8943.5|8932.5|8943.5|8932.5|8943.5|8932.5|8943.5|8932.5|1
1719173700000|2024-06-23 20:15:00|8941.2|8930.2|8943.1|8932.1|8943.1|8932.1|8941.2|8930.2|2
1719174000000|2024-06-23 20:20:00|8942.5|8931.5|8943.5|8932.5|8943.5|8932.5|8941.2|8930.2|8
1719174300000|2024-06-23 20:25:00|8942.5|8931.5|8941.2|8930.2|8943.5|8932.5|8941.2|8930.2|3
1719174600000|2024-06-23 20:30:00|8943.5|8932.5|8941.2|8930.2|8943.5|8932.5|8941.2|8930.2|7
1719174900000|2024-06-23 20:35:00|8943.1|8932.1|8943.1|8932.1|8943.1|8932.1|8943.1|8932.1|1
1719175500000|2024-06-23 20:45:00|8942.6|8932.6|8938.2|8933.2|8942.6|8935.2|8938.2|8932.6|3
1719175800000|2024-06-23 20:50:00|8940.2|8935.2|8938.2|8933.2|8940.2|8935.2|8938.2|8933.2|4
1719176100000|2024-06-23 20:55:00|8939|8932.5|8940.9|8934.4|8941.3|8934.8|8939|8932.5|12
1719176400000|2024-06-23 21:00:00|8939|8932.5|8938.8|8932.3|8939|8932.5|8938.7|8932.2|3
1719176700000|2024-06-23 21:05:00|8938|8931.5|8940.7|8934.2|8940.8|8934.3|8938|8931.5|10
1719177000000|2024-06-23 21:10:00|8940.6|8934.1|8939.8|8933.3|8940.6|8934.1|8938.6|8932.1|14
1719177300000|2024-06-23 21:15:00|8940.1|8933.6|8940|8933.5|8940.3|8933.8|8938|8931.5|23
1719177600000|2024-06-23 21:20:00|8939.9|8933.4|8937.6|8931.1|8940.3|8933.8|8937.5|8931|35
1719177900000|2024-06-23 21:25:00|8937.7|8931.2|8940.1|8933.6|8940.5|8934|8937.5|8931|63
1719178200000|2024-06-23 21:30:00|8939.9|8933.4|8939.4|8932.9|8943.2|8936.7|8938.8|8932.3|49
1719178500000|2024-06-23 21:35:00|8939.3|8932.8|8940.4|8933.9|8941|8934.5|8938.9|8932.4|102
1719178800000|2024-06-23 21:40:00|8940.5|8934|8940.3|8933.8|8940.5|8934|8938.7|8932.2|99
1719179100000|2024-06-23 21:45:00|8940.1|8933.6|8940.2|8933.7|8940.8|8934.3|8939.2|8932.7|198
1719179400000|2024-06-23 21:50:00|8940.1|8933.6|8940.5|8934|8941.8|8935.3|8939.6|8933.1|91
1719179700000|2024-06-23 21:55:00|8940.4|8933.9|8941.6|8935.1|8941.9|8935.4|8939.9|8933.4|95
1719180000000|2024-06-23 22:00:00|8939.5|8933|8939.7|8935.2|8944.3|8937.8|8939.2|8932.8|216
1719180300000|2024-06-23 22:05:00|8938.9|8936|8940.2|8937.8|8940.3|8937.8|8938.9|8936|43
1719180600000|2024-06-23 22:10:00|8940.8|8938.1|8942.3|8939.9|8943.1|8940.5|8940.8|8938.1|103
1719180900000|2024-06-23 22:15:00|8942.9|8939.8|8945.4|8943|8945.5|8943.1|8942.9|8939.8|282
1719181200000|2024-06-23 22:20:00|8945.3|8942.9|8944.6|8942.2|8945.5|8943.1|8944.4|8942|89
1719181500000|2024-06-23 22:25:00|8944.7|8942.3|8944.4|8942|8945|8942.6|8944.3|8941.9|43
1719181800000|2024-06-23 22:30:00|8944.3|8941.9|8942.4|8940|8944.4|8942|8941.9|8939.5|67
1719182100000|2024-06-23 22:35:00|8942.3|8939.9|8940.7|8938.3|8942.7|8940.3|8940.5|8938.1|79
1719182400000|2024-06-23 22:40:00|8941|8938.6|8941.1|8938.7|8941.7|8939.3|8940.7|8938.3|60
1719182700000|2024-06-23 22:45:00|8941.2|8938.8|8940.3|8937.9|8941.4|8939|8940.3|8937.9|54
1719183000000|2024-06-23 22:50:00|8940.4|8938|8939.6|8937.2|8941|8938.6|8939.5|8937.1|90
1719183300000|2024-06-23 22:55:00|8939.5|8937.1|8940.1|8937.7|8940.4|8938|8939.1|8936.7|76
1719183600000|2024-06-23 23:00:00|8939.9|8937.5|8939.1|8936.7|8940.2|8937.8|8939.1|8936.7|46
1719183900000|2024-06-23 23:05:00|8939|8936.6|8938.4|8936|8939.2|8936.8|8938.4|8936|77
1719184200000|2024-06-23 23:10:00|8938.3|8935.9|8939.4|8937|8940.6|8938.2|8938.3|8935.9|71
1719184500000|2024-06-23 23:15:00|8939.5|8937.1|8939.9|8937.5|8940.2|8937.8|8939.1|8936.7|68
1719184800000|2024-06-23 23:20:00|8939.8|8937.4|8940.7|8938.3|8940.8|8938.4|8939.8|8937.4|31
1719185100000|2024-06-23 23:25:00|8940.6|8938.2|8940.4|8938|8941.1|8938.7|8940.1|8937.7|61
1719185400000|2024-06-23 23:30:00|8940.5|8938.1|8941.8|8939.4|8941.9|8939.5|8940.4|8938|32
1719185700000|2024-06-23 23:35:00|8941.9|8939.5|8943.3|8940.9|8943.4|8941|8941.9|8939.5|44
1719186000000|2024-06-23 23:40:00|8943.2|8940.8|8945|8942.6|8945.1|8942.7|8943.2|8940.8|48
1719186300000|2024-06-23 23:45:00|8944.9|8942.5|8945.4|8943|8945.4|8943|8944.7|8942.3|50
1719186600000|2024-06-23 23:50:00|8945.3|8942.9|8945.6|8943.2|8945.6|8943.2|8944.9|8942.5|92
1719186900000|2024-06-23 23:55:00|8945.5|8943.1|8945.5|8943.1|8945.8|8943.4|8945.3|8942.9|31
1719187200000|2024-06-24 00:00:00|8945.4|8943|8945.1|8942.7|8946.6|8944.2|8943.4|8941|252
1719187500000|2024-06-24 00:05:00|8945.2|8942.8|8944.7|8942.3|8945.4|8943|8944.5|8942.1|92
1719187800000|2024-06-24 00:10:00|8944.6|8942.2|8944.3|8942.8|8944.7|8942.9|8943.5|8941.1|73
1719188100000|2024-06-24 00:15:00|8944.4|8942.9|8943.9|8941.5|8945.2|8943.2|8943.5|8941.1|52
1719188400000|2024-06-24 00:20:00|8944|8941.6|8944.8|8942.4|8944.8|8942.4|8943.1|8940.7|66
1719188700000|2024-06-24 00:25:00|8944.9|8942.5|8944.5|8942.1|8945|8942.6|8944.4|8942|68
1719189000000|2024-06-24 00:30:00|8944.6|8942.2|8942.7|8940.3|8944.8|8942.4|8942.6|8940.2|114
1719189300000|2024-06-24 00:35:00|8942.6|8940.2|8942.3|8939.9|8943|8940.6|8941.8|8939.4|125
1719189600000|2024-06-24 00:40:00|8942|8939.6|8941.6|8939.2|8942|8939.6|8941.5|8939.1|54
1719189900000|2024-06-24 00:45:00|8941.5|8939.1|8939.9|8937.5|8941.7|8939.3|8939.7|8937.3|113
1719190200000|2024-06-24 00:50:00|8939.8|8937.4|8940|8937.6|8940.8|8938.4|8939.7|8937.3|152
1719190500000|2024-06-24 00:55:00|8939.9|8937.5|8939.7|8937.3|8940.7|8938.3|8938.6|8936.2|112
1719190800000|2024-06-24 01:00:00|8939.8|8937.4|8938.3|8935.9|8939.9|8937.5|8937.9|8935.5|82
1719191100000|2024-06-24 01:05:00|8938.4|8936|8939|8936.6|8939.4|8937|8938.3|8935.9|136
1719191400000|2024-06-24 01:10:00|8939.1|8936.7|8939.7|8937.3|8940|8937.6|8938.7|8936.3|237
1719191700000|2024-06-24 01:15:00|8939.9|8937.5|8939.6|8937.2|8940.9|8938.5|8938.5|8936.1|198
1719192000000|2024-06-24 01:20:00|8939.8|8937.4|8939.5|8937.1|8941|8938.6|8939|8936.6|145
1719192300000|2024-06-24 01:25:00|8939.6|8937.2|8941.1|8938.7|8941.4|8939|8939.5|8937.1|153
1719192600000|2024-06-24 01:30:00|8941.2|8938.8|8941.2|8938.8|8942.4|8940|8941.1|8938.7|135
1719192900000|2024-06-24 01:35:00|8941.3|8938.9|8939.7|8937.3|8941.5|8939.1|8939.6|8937.2|86
1719193200000|2024-06-24 01:40:00|8939.6|8937.2|8939.4|8937|8939.7|8937.3|8938.2|8935.8|95
1719193500000|2024-06-24 01:45:00|8939.2|8936.8|8938.9|8936.5|8939.4|8937|8938.6|8936.2|109
1719193800000|2024-06-24 01:50:00|8938.7|8936.3|8935.7|8933.3|8938.7|8936.5|8935.7|8933.3|99
1719194100000|2024-06-24 01:55:00|8935.6|8933.2|8937.8|8935.4|8937.9|8935.5|8935.4|8933|91
1719194400000|2024-06-24 02:00:00|8937.7|8935.3|8937.2|8934.8|8938|8935.6|8937.1|8934.7|102
1719194700000|2024-06-24 02:05:00|8937.1|8934.7|8937|8935.5|8937.9|8935.9|8937|8934.6|77
1719195000000|2024-06-24 02:10:00|8937.1|8935.6|8936.5|8935|8937.3|8935.6|8936.3|8934.3|57
1719195300000|2024-06-24 02:15:00|8936.6|8935.1|8938.9|8936.5|8938.9|8936.5|8936.5|8934.6|89
1719195600000|2024-06-24 02:20:00|8939|8936.6|8937.3|8934.9|8939|8936.6|8937.2|8934.8|87
1719195900000|2024-06-24 02:25:00|8937.4|8935|8936.4|8934|8937.4|8935.1|8935.4|8933.4|99
1719196200000|2024-06-24 02:30:00|8936.3|8933.9|8935.7|8933.3|8936.3|8933.9|8935.3|8932.9|46
1719196500000|2024-06-24 02:35:00|8935.6|8933.2|8934.9|8932.5|8935.7|8933.3|8934.6|8932.2|68
1719196800000|2024-06-24 02:40:00|8934.8|8932.4|8934.9|8933.4|8935.5|8933.5|8934.7|8932.3|80
1719197100000|2024-06-24 02:45:00|8935|8933.5|8935.6|8933.2|8935.8|8933.5|8935|8933|49
1719197400000|2024-06-24 02:50:00|8935.4|8933|8935.8|8934.3|8935.9|8934.4|8934.9|8932.5|36
1719197700000|2024-06-24 02:55:00|8935.9|8934.4|8936.2|8933.8|8936.6|8934.4|8935.5|8933.3|50
1719198000000|2024-06-24 03:00:00|8936.1|8933.7|8935.3|8932.9|8936.1|8933.7|8935.2|8932.8|68
1719198300000|2024-06-24 03:05:00|8935.2|8932.8|8935.6|8933.2|8935.9|8933.9|8935.2|8932.8|75
1719198600000|2024-06-24 03:10:00|8935.5|8933.1|8935.5|8933.1|8935.7|8933.3|8935.4|8933|16
1719198900000|2024-06-24 03:15:00|8935.4|8933|8935.5|8934|8936.1|8934|8935.1|8933|32
1719199200000|2024-06-24 03:20:00|8935.6|8934.1|8935.9|8933.5|8936.1|8934.2|8935.5|8933.5|16
1719199500000|2024-06-24 03:25:00|8935.7|8933.3|8934.6|8933.1|8935.8|8933.4|8933.8|8932.3|31
1719199800000|2024-06-24 03:30:00|8934.5|8933|8934|8931.6|8934.5|8933|8933.3|8931.4|41
1719200100000|2024-06-24 03:35:00|8933.9|8931.5|8934.5|8932.1|8934.6|8932.6|8933.5|8931.1|51
1719200400000|2024-06-24 03:40:00|8934.6|8932.2|8933.7|8931.3|8934.6|8932.3|8933.3|8931.2|72
1719200700000|2024-06-24 03:45:00|8933.8|8931.4|8933.6|8932.1|8934.3|8932.2|8933.4|8931.1|33
1719201000000|2024-06-24 03:50:00|8933.7|8932.2|8935.1|8932.7|8935.2|8932.8|8933.6|8931.7|48
1719201300000|2024-06-24 03:55:00|8935.2|8932.8|8935.5|8933.1|8935.9|8933.5|8934.6|8932.5|46
1719201600000|2024-06-24 04:00:00|8935.4|8933|8935|8932.6|8935.5|8933.5|8934.8|8932.6|71
1719201900000|2024-06-24 04:05:00|8935.1|8932.7|8934.9|8932.5|8935.5|8933.4|8934.5|8932.5|65
1719202200000|2024-06-24 04:10:00|8935|8932.6|8934.6|8932.2|8935.1|8932.8|8934.3|8932.2|66
1719202500000|2024-06-24 04:15:00|8934.7|8932.3|8935.3|8932.9|8936|8933.8|8934.6|8932.2|58
1719202800000|2024-06-24 04:20:00|8935.4|8933|8935.6|8933.2|8936|8933.6|8935.2|8932.8|68
1719203100000|2024-06-24 04:25:00|8935.7|8933.3|8935.5|8933.1|8935.7|8933.3|8935.4|8933|15
1719203400000|2024-06-24 04:30:00|8935.6|8933.2|8936.5|8934.1|8936.5|8934.6|8934.7|8932.7|50
1719203700000|2024-06-24 04:35:00|8936.4|8934|8937|8934.6|8937.3|8934.9|8936.4|8934|69
1719204000000|2024-06-24 04:40:00|8936.9|8934.5|8936.5|8934.1|8937.4|8935.1|8936.5|8934.1|76
1719204300000|2024-06-24 04:45:00|8936.4|8934|8937.1|8935.6|8937.7|8935.8|8936.4|8934|74
1719204600000|2024-06-24 04:50:00|8937|8935.5|8937.5|8935.1|8938.7|8936.7|8937|8935|203
1719204900000|2024-06-24 04:55:00|8937.6|8935.2|8937.5|8935.1|8938.4|8936|8937.5|8935.1|112
1719205200000|2024-06-24 05:00:00|8937.4|8935|8935.9|8933.5|8938.3|8936.1|8935.9|8933.5|167
1719205500000|2024-06-24 05:05:00|8935.8|8933.4|8935.4|8933|8935.9|8933.5|8934.3|8931.9|141
1719205800000|2024-06-24 05:10:00|8935.6|8933.2|8935.6|8933.2|8935.9|8933.5|8934.6|8932.2|138
1719206100000|2024-06-24 05:15:00|8935.7|8933.3|8935.6|8933.2|8935.9|8933.5|8935.4|8933|82
1719206400000|2024-06-24 05:20:00|8935.5|8933.1|8936.7|8934.3|8936.7|8934.8|8935.5|8933.1|37
1719206700000|2024-06-24 05:25:00|8936.6|8934.2|8936.4|8934|8937|8934.6|8936.1|8933.7|110
1719207000000|2024-06-24 05:30:00|8936.5|8934.1|8935.7|8934.2|8936.5|8934.2|8935.4|8933|59
1719207300000|2024-06-24 05:35:00|8935.8|8934.3|8937.3|8934.9|8937.7|8935.3|8935.8|8933.6|46
1719207600000|2024-06-24 05:40:00|8937.2|8934.8|8936.1|8933.7|8937.3|8934.9|8936.1|8933.7|49
1719207900000|2024-06-24 05:45:00|8936|8933.6|8934.7|8932.3|8936.1|8933.7|8934.5|8932.1|73
1719208200000|2024-06-24 05:50:00|8934.8|8932.4|8934.2|8931.8|8934.9|8932.5|8933.3|8930.9|55
1719208500000|2024-06-24 05:55:00|8934.1|8931.7|8933.6|8931.2|8934.1|8931.7|8932.9|8930.5|112
1719208800000|2024-06-24 06:00:00|8934.1|8931.7|8934.2|8932.7|8935.3|8933.3|8933.7|8931.6|119
1719209100000|2024-06-24 06:05:00|8934.1|8932.6|8935.6|8933.2|8936|8934.2|8933.7|8932.2|124
1719209400000|2024-06-24 06:10:00|8935.7|8933.3|8936.3|8933.9|8937.6|8935.4|8935.6|8933.3|92
1719209700000|2024-06-24 06:15:00|8935.8|8934.3|8937.5|8936|8938.9|8936.6|8935.8|8934.3|88
1719210000000|2024-06-24 06:20:00|8937.6|8936.1|8935|8933.5|8937.9|8936.4|8934.8|8933.3|105
1719210300000|2024-06-24 06:25:00|8935.1|8933.6|8936.5|8934.1|8936.5|8934.5|8934.8|8932.8|115
1719210600000|2024-06-24 06:30:00|8936.4|8934|8934.1|8931.7|8936.5|8934.1|8934.1|8931.7|85
1719210900000|2024-06-24 06:35:00|8934|8931.6|8934|8932.5|8934.1|8932.5|8932.6|8931|105
1719211200000|2024-06-24 06:40:00|8934.5|8933|8933.6|8932.1|8935.2|8933.7|8933.6|8932.1|77
1719211500000|2024-06-24 06:45:00|8933.5|8932|8934.4|8932.9|8934.5|8933|8933|8931.5|100
1719211800000|2024-06-24 06:50:00|8934.5|8933|8933.2|8931.7|8935.3|8933.3|8932.2|8930.7|85
1719212100000|2024-06-24 06:55:00|8933.3|8931.8|8934.1|8932.6|8934.5|8933|8932.9|8931.4|80
1719212400000|2024-06-24 07:00:00|8934|8932.5|8933.3|8930.9|8935.4|8933.5|8932.9|8930.9|181
1719212700000|2024-06-24 07:05:00|8933.4|8931|8934.5|8933|8936.1|8934.6|8932.9|8930.9|140
1719213000000|2024-06-24 07:10:00|8934.6|8933.1|8933.8|8932.3|8936.4|8934.9|8933.5|8932|138
1719213300000|2024-06-24 07:15:00|8933.7|8932.2|8935.1|8933.6|8935.7|8934.2|8933.5|8932|122
1719213600000|2024-06-24 07:20:00|8935|8933.5|8939.6|8937.2|8940|8937.6|8935|8933.2|153
1719213900000|2024-06-24 07:25:00|8939.7|8937.3|8941.4|8939.9|8942.6|8941.1|8939.6|8937.2|137
1719214200000|2024-06-24 07:30:00|8941.6|8940.1|8937.2|8935.7|8941.7|8940.2|8936.8|8935.3|146
1719214500000|2024-06-24 07:35:00|8937.3|8935.8|8934.2|8932.7|8938.1|8936.4|8934.1|8932.6|161
1719214800000|2024-06-24 07:40:00|8934.4|8932.9|8935.7|8933.3|8936|8934|8933.9|8932.4|141
1719215100000|2024-06-24 07:45:00|8935.6|8933.2|8934.1|8932.6|8936.8|8934.8|8934|8932.5|132
1719215400000|2024-06-24 07:50:00|8934|8932.5|8934.5|8933|8935.8|8934.3|8932.9|8931.4|167
1719215700000|2024-06-24 07:55:00|8934.7|8933.2|8938.4|8936|8938.5|8936.5|8934.4|8932.9|132
1719216000000|2024-06-24 08:00:00|8938.6|8936.2|8938.5|8937|8940|8937.6|8936.9|8935.4|166
1719216300000|2024-06-24 08:05:00|8938|8936.5|8940.2|8938.7|8942.3|8940.2|8937.9|8936.4|160
1719216600000|2024-06-24 08:10:00|8940.3|8938.8|8938.2|8936.7|8940.8|8939|8937.4|8935.9|190
1719216900000|2024-06-24 08:15:00|8938.1|8936.6|8934.3|8932.8|8939.1|8937.6|8934|8932.5|126
1719217200000|2024-06-24 08:20:00|8934.2|8932.7|8934.4|8932.9|8936.5|8934.8|8934.2|8932.7|112
1719217500000|2024-06-24 08:25:00|8934.5|8933|8934.4|8932.9|8935.2|8933.7|8932.1|8930|173
1719217800000|2024-06-24 08:30:00|8934.5|8933|8935.3|8933.8|8937.5|8935.3|8933.2|8931.2|226
1719218100000|2024-06-24 08:35:00|8935.4|8933.9|8936|8934.5|8936.8|8935|8935|8933.3|169
1719218400000|2024-06-24 08:40:00|8935.9|8934.4|8936.1|8934.6|8938.7|8936.3|8935.1|8933.6|131
1719218700000|2024-06-24 08:45:00|8936|8934.5|8941.6|8940.1|8942|8940.2|8936|8934|221
1719219000000|2024-06-24 08:50:00|8941.7|8940.2|8941|8939.5|8941.7|8940.2|8939.8|8938.3|124
1719219300000|2024-06-24 08:55:00|8941.1|8939.6|8940.4|8938|8941.1|8939.6|8938.8|8937|139
1719219600000|2024-06-24 09:00:00|8940.5|8938.1|8938.7|8937.2|8943|8940.6|8938.7|8936.6|206
1719219900000|2024-06-24 09:05:00|8938.3|8936.8|8936.8|8934.4|8939.3|8937.8|8936.8|8934.4|140
1719220200000|2024-06-24 09:10:00|8936.9|8934.5|8934.1|8932.6|8937.5|8935.1|8933.9|8931.5|170
1719220500000|2024-06-24 09:15:00|8934.5|8932.1|8931.5|8929.1|8934.9|8932.5|8931|8929.1|172
1719220800000|2024-06-24 09:20:00|8931.6|8929.2|8928.6|8926.2|8931.7|8930|8928|8925.8|204
1719221100000|2024-06-24 09:25:00|8928.7|8926.3|8928.7|8926.3|8929.5|8927.7|8927.2|8925.6|186
1719221400000|2024-06-24 09:30:00|8928.5|8926.1|8930.6|8929.1|8934.1|8932|8927.7|8925.5|252
1719221700000|2024-06-24 09:35:00|8930.4|8928.9|8928.8|8927.3|8930.8|8929.3|8928.3|8926.4|203
1719222000000|2024-06-24 09:40:00|8928.7|8927.2|8929.4|8927|8931.9|8930.4|8928.5|8926.5|169
1719222300000|2024-06-24 09:45:00|8929.2|8926.8|8933.6|8932.1|8933.6|8932.1|8928.9|8926.5|191
1719222600000|2024-06-24 09:50:00|8933.5|8932|8932.8|8931.3|8935.2|8933.7|8932.4|8930.9|172
1719222900000|2024-06-24 09:55:00|8932.9|8931.4|8931.6|8930.1|8934.5|8933|8931.5|8930|113
1719223200000|2024-06-24 10:00:00|8931.5|8930|8931.1|8929.6|8933.4|8931.6|8931.1|8929.6|99
1719223500000|2024-06-24 10:05:00|8931.2|8929.7|8930.9|8928.5|8931.2|8929.7|8923.1|8920.7|553
1719223800000|2024-06-24 10:10:00|8929.8|8928.3|8931.6|8929.2|8933.8|8931.4|8928.9|8926.8|301
1719224100000|2024-06-24 10:15:00|8931.8|8929.4|8932.6|8931.1|8933.2|8931.1|8930.9|8928.5|188
1719224400000|2024-06-24 10:20:00|8932.9|8931.4|8932.4|8930.9|8932.9|8931.4|8930.9|8929.4|161
1719224700000|2024-06-24 10:25:00|8932.5|8931|8933|8930.6|8934.2|8932.7|8932|8930.2|114
1719225000000|2024-06-24 10:30:00|8932.6|8930.2|8930.6|8929.1|8933|8931.2|8930|8927.6|173
1719225300000|2024-06-24 10:35:00|8930.5|8929|8931.9|8930.4|8932.3|8930.8|8929.6|8927.9|136
1719225600000|2024-06-24 10:40:00|8931.8|8930.3|8931.7|8930.2|8932.9|8931.4|8930.7|8928.6|130
1719225900000|2024-06-24 10:45:00|8931.8|8930.3|8931.8|8930.3|8933.2|8931.7|8930.6|8929.1|129
1719226200000|2024-06-24 10:50:00|8931.9|8930.4|8932.4|8930|8933.2|8931.3|8931.2|8929.2|136
1719226500000|2024-06-24 10:55:00|8932.1|8929.7|8932.7|8931.2|8933.9|8932.4|8931.4|8929.7|109
1719226800000|2024-06-24 11:00:00|8932.6|8931.1|8931|8929.5|8933.1|8931.6|8930.7|8929.2|119
1719227100000|2024-06-24 11:05:00|8930.7|8929.2|8929.5|8928|8931.2|8929.5|8928.3|8926.8|146
1719227400000|2024-06-24 11:10:00|8929.6|8928.1|8929.9|8928.4|8931|8929.4|8929.1|8927.1|114
1719227700000|2024-06-24 11:15:00|8930|8928.5|8930.9|8929.4|8931.5|8930|8929.5|8928|93
1719228000000|2024-06-24 11:20:00|8930.8|8929.3|8931|8929.5|8932.2|8930.7|8930.6|8929|118
1719228300000|2024-06-24 11:25:00|8931.1|8929.6|8932.9|8930.5|8933.6|8931.9|8931.1|8929.6|90
1719228600000|2024-06-24 11:30:00|8932.6|8930.2|8930.2|8927.8|8932.6|8930.2|8929.8|8927.4|98
1719228900000|2024-06-24 11:35:00|8930.1|8927.7|8930.1|8927.7|8931.1|8928.9|8928.7|8926.3|139
1719229200000|2024-06-24 11:40:00|8930|8927.6|8929.9|8928.4|8930.2|8928.7|8929.3|8927.6|72
1719229500000|2024-06-24 11:45:00|8929.8|8928.3|8930.4|8928.9|8931.4|8929.2|8929.1|8927.6|71
1719229800000|2024-06-24 11:50:00|8930.5|8929|8930|8928.5|8931.2|8929|8929.1|8927.6|72
1719230100000|2024-06-24 11:55:00|8929.9|8928.4|8930|8927.6|8931.7|8929.9|8929.3|8926.9|163
1719230400000|2024-06-24 12:00:00|8930.1|8927.7|8931.7|8930.2|8933.2|8931.7|8930.1|8927.7|342
1719230700000|2024-06-24 12:05:00|8931.8|8930.3|8934.1|8932.6|8934.8|8933.3|8931.7|8930.2|124
1719231000000|2024-06-24 12:10:00|8934.2|8932.7|8935.8|8934.3|8936.2|8934.7|8934|8932.5|138
1719231300000|2024-06-24 12:15:00|8935.9|8934.4|8936|8934.5|8937.6|8936.1|8935.3|8933.8|175
1719231600000|2024-06-24 12:20:00|8936.1|8934.6|8932.9|8930.5|8936.5|8935|8932.7|8930.3|199
1719231900000|2024-06-24 12:25:00|8932.8|8930.4|8934.4|8932.9|8934.5|8933|8931.4|8929.4|181
1719232200000|2024-06-24 12:30:00|8934.3|8932.8|8933.8|8932.3|8935|8933.5|8933.1|8931.1|144
1719232500000|2024-06-24 12:35:00|8933.7|8932.2|8933.8|8932.3|8934.5|8933|8932.7|8931.2|203
1719232800000|2024-06-24 12:40:00|8933.9|8932.4|8933.4|8931.9|8934.6|8933.1|8932.8|8931.3|176
1719233100000|2024-06-24 12:45:00|8933.3|8931.8|8931.5|8930|8934.7|8933.2|8930.9|8929.4|162
1719233400000|2024-06-24 12:50:00|8931.3|8929.8|8928.1|8926.6|8931.3|8929.8|8928|8926.5|180
1719233700000|2024-06-24 12:55:00|8928.2|8926.7|8925.9|8924.4|8928.3|8926.8|8925.6|8924.1|200
1719234000000|2024-06-24 13:00:00|8926.2|8924.7|8925.1|8923.6|8926.3|8924.8|8923|8921.5|235
1719234300000|2024-06-24 13:05:00|8925|8923.5|8929.7|8928.2|8930.8|8929.1|8924.3|8922.8|224
1719234600000|2024-06-24 13:10:00|8929.8|8928.3|8931.3|8929.8|8932.7|8930.7|8929.2|8927.5|213
1719234900000|2024-06-24 13:15:00|8931.2|8929.7|8931.5|8930|8932|8930.5|8929|8927.5|217
1719235200000|2024-06-24 13:20:00|8931.4|8929.9|8931.8|8930.3|8934|8932.5|8930.2|8928.2|235
1719235500000|2024-06-24 13:25:00|8931.7|8930.2|8929.1|8927.6|8931.8|8930.3|8926.3|8924.7|194
1719235800000|2024-06-24 13:30:00|8929.2|8927.7|8932.7|8931.2|8932.7|8931.2|8928.4|8926|256
1719236100000|2024-06-24 13:35:00|8932.6|8931.1|8932|8930.5|8934.4|8932.9|8931.5|8929.9|183
1719236400000|2024-06-24 13:40:00|8931.8|8930.3|8933|8931.5|8933.8|8932.3|8931.8|8930.3|154
1719236700000|2024-06-24 13:45:00|8933.1|8931.6|8933.6|8932.1|8935.2|8933.7|8933|8931.1|179
1719237000000|2024-06-24 13:50:00|8933.7|8932.2|8931.2|8929.7|8934.2|8932.7|8931.2|8929.2|245
1719237300000|2024-06-24 13:55:00|8931.1|8929.6|8928.3|8926.8|8933.6|8932.1|8927.9|8926.1|269
1719237600000|2024-06-24 14:00:00|8928.2|8926.7|8925.2|8922.8|8929.4|8927.9|8925.1|8922.7|303
1719237900000|2024-06-24 14:05:00|8925.1|8922.7|8924.8|8923.3|8926.8|8925.3|8923.4|8921.3|223
1719238200000|2024-06-24 14:10:00|8924.7|8923.2|8929.6|8927.2|8930.5|8928.5|8924.6|8922.3|228
1719238500000|2024-06-24 14:15:00|8929.7|8927.3|8929.9|8928.4|8930.5|8929|8927.9|8926.4|175
1719238800000|2024-06-24 14:20:00|8930|8928.5|8931.2|8928.8|8931.5|8929.5|8928.7|8926.7|210
1719239100000|2024-06-24 14:25:00|8931.1|8928.7|8933.3|8931.8|8934|8932.3|8930.4|8928|230
1719239400000|2024-06-24 14:30:00|8933.2|8931.7|8933.1|8931.6|8933.4|8931.8|8931.5|8929.4|221
1719239700000|2024-06-24 14:35:00|8933|8931.5|8932.5|8931|8933.5|8932|8931.5|8929.8|135
1719240000000|2024-06-24 14:40:00|8932.6|8931.1|8933.4|8931|8935.2|8933.4|8932.6|8931|208
1719240300000|2024-06-24 14:45:00|8933.5|8931.1|8937.5|8936|8937.7|8936.2|8932.5|8930.1|200
1719240600000|2024-06-24 14:50:00|8937.6|8936.1|8938.3|8936.8|8942.2|8940.7|8936.9|8934.5|360
1719240900000|2024-06-24 14:55:00|8938.5|8937|8939.5|8938|8939.8|8938|8936.9|8934.7|303
1719241200000|2024-06-24 15:00:00|8939.7|8938.2|8935.3|8933.8|8940.2|8938.7|8935.2|8933.7|211
1719241500000|2024-06-24 15:05:00|8935.2|8933.7|8934.4|8932.9|8935.7|8934.2|8934.1|8932.6|142
1719241800000|2024-06-24 15:10:00|8934.3|8932.8|8933.9|8932.4|8936.3|8934.8|8932.3|8930.8|165
1719242100000|2024-06-24 15:15:00|8934|8932.5|8932.3|8930.8|8934.2|8932.7|8931.6|8930.1|127
1719242400000|2024-06-24 15:20:00|8932.5|8931|8934.8|8933.3|8935|8933.5|8931.4|8929.9|142
1719242700000|2024-06-24 15:25:00|8934.6|8933.1|8936.2|8934.7|8936.3|8934.8|8933.8|8932.3|117
1719243000000|2024-06-24 15:30:00|8936.5|8934.1|8936.8|8934.4|8938.3|8936.8|8936|8933.8|159
1719243300000|2024-06-24 15:35:00|8936.9|8934.5|8938.7|8937.2|8939|8937.5|8935.2|8933.7|124
1719243600000|2024-06-24 15:40:00|8938.8|8937.3|8938.9|8936.5|8940.4|8938.6|8938.7|8936.5|223
1719243900000|2024-06-24 15:45:00|8938.5|8937|8940.3|8938.8|8940.5|8939|8937.9|8936|120
1719244200000|2024-06-24 15:50:00|8940.4|8938.9|8939.3|8937.8|8940.6|8939.1|8939.1|8937.6|118
1719244500000|2024-06-24 15:55:00|8939.2|8937.7|8940.4|8938|8940.5|8938.1|8936.4|8934.9|186
1719244800000|2024-06-24 16:00:00|8940.5|8938.1|8938.9|8937.4|8941.6|8939.5|8938.7|8936.8|163
1719245100000|2024-06-24 16:05:00|8939|8937.5|8940.2|8938.7|8940.7|8938.8|8938.6|8937.1|73
1719245400000|2024-06-24 16:10:00|8940.3|8938.8|8939.6|8938.1|8940.9|8939.4|8938.9|8937.4|103
1719245700000|2024-06-24 16:15:00|8939.4|8937.9|8939.8|8938.3|8940.4|8938.9|8939.1|8937.6|125
1719246000000|2024-06-24 16:20:00|8939.9|8938.4|8940|8938.5|8940.2|8938.7|8939.2|8937.7|39
1719246300000|2024-06-24 16:25:00|8940.1|8938.6|8940.5|8939|8941.5|8940|8939.4|8937.8|71
1719246600000|2024-06-24 16:30:00|8940.4|8938.9|8940.1|8938.6|8940.9|8939.4|8939.6|8938.1|72
1719246900000|2024-06-24 16:35:00|8940.2|8938.7|8940|8938.5|8940.4|8938.9|8939.6|8938.1|51
1719247200000|2024-06-24 16:40:00|8940.1|8938.6|8939.5|8938|8940.3|8938.8|8938.8|8937.3|38
1719247500000|2024-06-24 16:45:00|8939.6|8938.1|8940.1|8937.7|8941|8938.6|8939.3|8937.7|66
1719247800000|2024-06-24 16:50:00|8939.7|8938.2|8941.5|8940|8941.5|8940|8939.7|8938.2|69
1719248100000|2024-06-24 16:55:00|8941.3|8939.8|8940.9|8939.4|8942.2|8940.7|8940.8|8939.3|39
1719248400000|2024-06-24 17:00:00|8941|8939.5|8941.4|8939.9|8942.3|8940.8|8941|8939.5|97
1719248700000|2024-06-24 17:05:00|8941.5|8940|8941.2|8939.7|8942.6|8941.1|8940.9|8939.4|83
1719249000000|2024-06-24 17:10:00|8941.3|8939.8|8939.6|8938.1|8941.5|8940|8939.5|8938|46
1719249300000|2024-06-24 17:15:00|8939.7|8938.2|8940.8|8939.3|8940.8|8939.3|8939.3|8937.8|70
1719249600000|2024-06-24 17:20:00|8940.7|8939.2|8940.4|8938.9|8941|8939.3|8939.9|8938.1|44
1719249900000|2024-06-24 17:25:00|8940.5|8939|8940.5|8939|8940.6|8939.1|8939.7|8938.2|43
1719250200000|2024-06-24 17:30:00|8940.8|8939.3|8940|8938.5|8941.3|8939.8|8939.9|8938.4|56
1719250500000|2024-06-24 17:35:00|8940.3|8938.8|8940.5|8939|8941.2|8939.5|8939.7|8938.2|71
1719250800000|2024-06-24 17:40:00|8940.4|8938.9|8939|8937.5|8940.5|8939|8939|8937.5|54
1719251100000|2024-06-24 17:45:00|8939.1|8937.6|8939.4|8937.9|8939.7|8938.2|8939.1|8937.6|66
1719251400000|2024-06-24 17:50:00|8939.7|8938.2|8941|8939.5|8941.8|8939.9|8939.4|8937.9|82
1719251700000|2024-06-24 17:55:00|8940.9|8939.4|8940.1|8938.6|8940.9|8939.4|8939.4|8937.9|59
1719252000000|2024-06-24 18:00:00|8940.2|8938.7|8940|8938.5|8940.4|8938.9|8939.6|8938.1|43
1719252300000|2024-06-24 18:05:00|8939.9|8938.4|8938.5|8937|8940.4|8938.9|8938.5|8937|62
1719252600000|2024-06-24 18:10:00|8939.3|8937.8|8941.3|8938.9|8941.4|8939.4|8938.5|8937|102
1719252900000|2024-06-24 18:15:00|8940.8|8939.3|8940|8937.6|8940.8|8939.3|8939.5|8937.5|90
1719253200000|2024-06-24 18:20:00|8939.9|8937.5|8936.7|8935.2|8940|8937.6|8936.7|8935.2|165
1719253500000|2024-06-24 18:25:00|8936.8|8935.3|8937.3|8935.8|8937.6|8935.9|8935.9|8934.4|98
1719253800000|2024-06-24 18:30:00|8937|8935.5|8936.8|8935.3|8937.9|8935.9|8936.7|8935.2|43
1719254100000|2024-06-24 18:35:00|8937.3|8934.9|8935.9|8934.4|8937.3|8935.1|8935.9|8933.8|59
1719254400000|2024-06-24 18:40:00|8936.3|8933.9|8934.2|8931.8|8936.3|8933.9|8933.4|8931|121
1719254700000|2024-06-24 18:45:00|8934.1|8931.7|8932.1|8930.6|8934.7|8932.3|8931.6|8930.1|112
1719255000000|2024-06-24 18:50:00|8931.9|8930.4|8930.3|8928.8|8931.9|8930.4|8930.1|8928.4|124
1719255300000|2024-06-24 18:55:00|8930.2|8928.7|8930.1|8928.6|8930.6|8929.1|8929|8927.5|136
1719255600000|2024-06-24 19:00:00|8930|8928.5|8930.6|8928.2|8932.1|8930|8929|8927.5|171
1719255900000|2024-06-24 19:05:00|8930.7|8928.3|8930.6|8929.1|8931.3|8929.4|8929.7|8928|94
1719256200000|2024-06-24 19:10:00|8930.5|8929|8930.7|8928.3|8930.9|8929.1|8929.5|8928|105
1719256500000|2024-06-24 19:15:00|8930.6|8928.2|8929.9|8928.4|8931.1|8928.8|8929.8|8928.1|45
1719256800000|2024-06-24 19:20:00|8930|8928.5|8930.3|8928.8|8931|8929.2|8929.7|8927.9|63
1719257100000|2024-06-24 19:25:00|8930.9|8928.5|8930.2|8928.7|8931.3|8929.1|8930.1|8928.2|53
1719257400000|2024-06-24 19:30:00|8930.8|8928.4|8929.8|8928.3|8931.5|8929.4|8929.8|8928.3|50
1719257700000|2024-06-24 19:35:00|8929.9|8928.4|8928.6|8927.1|8930.1|8928.6|8928.2|8926.7|41
1719258000000|2024-06-24 19:40:00|8928.7|8927.2|8930.5|8929|8930.6|8929.1|8928.6|8926.8|77
1719258300000|2024-06-24 19:45:00|8930.4|8928.9|8931.3|8929.8|8931.4|8929.9|8930|8928.5|26
1719258600000|2024-06-24 19:50:00|8931.2|8929.7|8931.3|8929.8|8931.6|8930.1|8931|8929.5|38
1719258900000|2024-06-24 19:55:00|8931.4|8929.9|8931.3|8929.8|8932.8|8931.3|8931.2|8929.3|71
1719259200000|2024-06-24 20:00:00|8931.4|8929.9|8930.3|8928.8|8932.1|8930|8930.1|8928.2|72
1719259500000|2024-06-24 20:05:00|8930.2|8928.7|8930.2|8927.8|8930.9|8929|8929.5|8927.5|64
1719259800000|2024-06-24 20:10:00|8930.1|8927.7|8931.1|8928.7|8931.3|8928.9|8930.1|8927.7|68
1719260100000|2024-06-24 20:15:00|8931|8928.6|8931.5|8929.1|8931.7|8929.4|8930.8|8928.6|48
1719260400000|2024-06-24 20:20:00|8931.6|8929.2|8932.5|8931|8933|8931|8931.5|8929.1|35
1719260700000|2024-06-24 20:25:00|8933.1|8930.7|8930.8|8929.3|8933.5|8931.4|8930.5|8928.5|58
1719261000000|2024-06-24 20:30:00|8931.3|8928.9|8931|8928.6|8931.3|8929|8930.4|8928.5|22
1719261300000|2024-06-24 20:35:00|8930.5|8929|8931.7|8929.3|8931.9|8929.5|8930.4|8928.6|28
1719261600000|2024-06-24 20:40:00|8931.1|8929.6|8931.1|8928.7|8931.9|8929.7|8930.8|8928.5|26
1719261900000|2024-06-24 20:45:00|8931|8928.6|8930.1|8927.7|8931|8928.7|8930|8927.6|41
1719262200000|2024-06-24 20:50:00|8930|8927.6|8929.6|8927.2|8930.3|8927.9|8929.3|8926.9|52
1719262500000|2024-06-24 20:55:00|8930.3|8926.4|8933.2|8926.7|8933.8|8927.3|8930.2|8925.4|111
1719262800000|2024-06-24 21:00:00|8933.4|8926.9|8933|8926.5|8934.4|8927.9|8932.9|8926.4|34
1719263100000|2024-06-24 21:05:00|8934|8927.5|8934.2|8927.7|8935.7|8929.2|8932.2|8925.7|456
1719263400000|2024-06-24 21:10:00|8934.1|8927.6|8933.6|8927.1|8934.1|8927.6|8933.2|8926.7|21
1719263700000|2024-06-24 21:15:00|8933.7|8927.2|8933.5|8927|8933.9|8927.4|8933.2|8926.7|38
1719264000000|2024-06-24 21:20:00|8933.4|8926.9|8933.3|8926.8|8933.7|8927.2|8933.2|8926.7|23
1719264300000|2024-06-24 21:25:00|8933.2|8926.7|8932.9|8926.4|8933.3|8926.8|8932.8|8926.3|57
1719264600000|2024-06-24 21:30:00|8932.8|8926.3|8933|8926.5|8933.1|8926.6|8932.6|8926.1|47
1719264900000|2024-06-24 21:35:00|8933.2|8926.7|8932.9|8926.4|8933.3|8926.8|8932.7|8926.2|75
1719265200000|2024-06-24 21:40:00|8933|8926.5|8931.5|8925|8933.1|8926.6|8931.1|8924.6|97
1719265500000|2024-06-24 21:45:00|8931.6|8925.1|8931.6|8925.1|8931.8|8925.3|8931.4|8924.9|50
1719265800000|2024-06-24 21:50:00|8931.7|8925.2|8931.8|8925.3|8932|8925.5|8931.7|8925.2|65
1719266100000|2024-06-24 21:55:00|8931.9|8925.4|8933.2|8926.7|8934|8927.5|8931.7|8925.2|47
1719266400000|2024-06-24 22:00:00|8932.8|8926.3|8931.9|8925.8|8933.8|8927.3|8931.2|8924.7|160
1719266700000|2024-06-24 22:05:00|8931.2|8926.6|8930.3|8925.8|8932.8|8928|8929.4|8924.8|134
1719267000000|2024-06-24 22:10:00|8930.4|8925.9|8930.4|8926.2|8931.2|8927.2|8929.6|8925.3|170
1719267300000|2024-06-24 22:15:00|8930.5|8926|8930.3|8927.9|8930.6|8928.2|8929.5|8926|109
1719267600000|2024-06-24 22:20:00|8930.1|8927.7|8930|8927.6|8930.3|8927.9|8929.2|8926.8|65
1719267900000|2024-06-24 22:25:00|8930.1|8927.7|8930.1|8927.7|8930.2|8927.8|8929.7|8927.3|35
1719268200000|2024-06-24 22:30:00|8930|8927.6|8930.2|8927.8|8930.2|8927.8|8929.9|8927.5|27
1719268500000|2024-06-24 22:35:00|8930.1|8927.7|8930.5|8928.1|8930.5|8928.1|8929.9|8927.5|31
1719268800000|2024-06-24 22:40:00|8930.4|8928|8930.4|8928|8930.7|8928.3|8930.3|8927.9|23
1719269100000|2024-06-24 22:45:00|8930.5|8928.1|8930.5|8928.1|8930.7|8928.3|8930.3|8927.9|12
1719269400000|2024-06-24 22:50:00|8930.6|8928.2|8930.6|8928.2|8930.7|8928.3|8930.3|8927.9|15
1719269700000|2024-06-24 22:55:00|8930.5|8928.1|8931.8|8929.4|8931.8|8929.4|8930.5|8928.1|23
1719270000000|2024-06-24 23:00:00|8932|8929.6|8932.4|8930|8933|8930.6|8931.5|8929.1|61
1719270300000|2024-06-24 23:05:00|8932.2|8929.8|8932.9|8930.5|8932.9|8930.5|8932.1|8929.7|19
1719270600000|2024-06-24 23:10:00|8933|8930.6|8933.8|8931.4|8934.1|8931.7|8933|8930.6|42
1719270900000|2024-06-24 23:15:00|8933.9|8931.5|8933.9|8931.5|8934.4|8932|8933.6|8931.2|18
1719271200000|2024-06-24 23:20:00|8933.8|8931.4|8933.6|8931.2|8933.9|8931.5|8933.5|8931.1|24
1719271500000|2024-06-24 23:25:00|8933.5|8931.1|8933.6|8931.2|8933.9|8931.5|8933.4|8931|20
1719271800000|2024-06-24 23:30:00|8933.5|8931.1|8933.3|8930.9|8933.6|8931.2|8933.3|8930.9|9
1719272100000|2024-06-24 23:35:00|8933.4|8931|8933.6|8931.2|8933.9|8931.5|8933.3|8930.9|31
1719272400000|2024-06-24 23:40:00|8933.7|8931.3|8933.4|8931|8933.7|8931.3|8933.4|8931|52
1719272700000|2024-06-24 23:45:00|8933.3|8930.9|8932.9|8930.5|8933.3|8930.9|8932.7|8930.3|33
1719273000000|2024-06-24 23:50:00|8932.7|8930.3|8932.6|8930.2|8933.1|8930.7|8932.6|8930.2|40
1719273300000|2024-06-24 23:55:00|8932.7|8930.3|8933.8|8931.4|8934|8931.6|8932.7|8930.3|20
1719273600000|2024-06-25 00:00:00|8933.6|8931.2|8931|8928.6|8933.6|8931.2|8930.9|8928.5|127
1719273900000|2024-06-25 00:05:00|8931.2|8928.8|8931.6|8929.2|8933|8930.6|8931.2|8928.8|99
1719274200000|2024-06-25 00:10:00|8931.5|8929.1|8929.7|8927.3|8931.8|8929.4|8929.3|8926.9|109
1719274500000|2024-06-25 00:15:00|8929.6|8927.2|8929.4|8927|8929.6|8927.2|8928.9|8926.5|81
1719274800000|2024-06-25 00:20:00|8929.3|8926.9|8930.3|8927.9|8930.3|8927.9|8929.2|8926.8|111
1719275100000|2024-06-25 00:25:00|8930.4|8928|8929.2|8926.8|8930.4|8928|8929.1|8926.7|75
1719275400000|2024-06-25 00:30:00|8929.3|8926.9|8927.5|8925.1|8929.4|8927|8927.5|8925.1|58
1719275700000|2024-06-25 00:35:00|8927.4|8925|8924.7|8922.3|8927.8|8925.4|8924.6|8922.2|140
1719276000000|2024-06-25 00:40:00|8924.6|8922.2|8925.9|8923.5|8925.9|8923.5|8922.5|8920.1|151
1719276300000|2024-06-25 00:45:00|8925.7|8923.3|8924.1|8921.7|8925.8|8923.4|8923.7|8921.3|101
1719276600000|2024-06-25 00:50:00|8924.3|8921.9|8921.8|8919.4|8924.5|8922.3|8921.2|8918.8|136
1719276900000|2024-06-25 00:55:00|8921.9|8919.5|8920.2|8917.8|8922.8|8920.4|8919.1|8916.7|202
1719277200000|2024-06-25 01:00:00|8920.1|8917.7|8919.8|8917.4|8922.8|8920.7|8919.5|8917.3|202
1719277500000|2024-06-25 01:05:00|8919.7|8917.3|8921.4|8919|8922.2|8919.8|8918.1|8916.1|186
1719277800000|2024-06-25 01:10:00|8921.5|8919.1|8920.4|8918|8922.3|8919.9|8920.1|8917.7|159
1719278100000|2024-06-25 01:15:00|8920.5|8918.1|8923.3|8920.9|8923.4|8921|8920.4|8918|177
1719278400000|2024-06-25 01:20:00|8923.4|8921|8921.6|8919.2|8923.4|8921|8921.2|8918.8|123
1719278700000|2024-06-25 01:25:00|8921.5|8919.1|8924.6|8922.2|8924.8|8922.4|8921.5|8919.1|195
1719279000000|2024-06-25 01:30:00|8924.8|8922.4|8922.5|8921|8924.8|8922.4|8922.1|8920.4|136
1719279300000|2024-06-25 01:35:00|8922.4|8920.9|8922.2|8920.7|8922.5|8921|8921.2|8919.7|96
1719279600000|2024-06-25 01:40:00|8922.3|8920.8|8924.8|8922.4|8924.9|8922.5|8922.3|8920.4|115
1719279900000|2024-06-25 01:45:00|8924.7|8922.3|8925.7|8923.3|8926.7|8924.3|8924|8921.6|125
1719280200000|2024-06-25 01:50:00|8926|8923.6|8924.8|8922.4|8926.8|8924.4|8924.8|8922.4|94
1719280500000|2024-06-25 01:55:00|8924.7|8922.3|8923.7|8921.3|8925.5|8923.1|8923.6|8921.2|87
1719280800000|2024-06-25 02:00:00|8923.6|8921.2|8922.4|8920|8923.8|8921.4|8921.7|8919.3|91
1719281100000|2024-06-25 02:05:00|8922.3|8919.9|8921.6|8919.2|8922.9|8920.5|8921.3|8918.9|110
1719281400000|2024-06-25 02:10:00|8921.5|8919.1|8921.6|8919.2|8921.9|8919.5|8920.9|8918.5|173
1719281700000|2024-06-25 02:15:00|8921.5|8919.1|8921.3|8918.9|8922.1|8920.2|8921.2|8918.8|105
1719282000000|2024-06-25 02:20:00|8921.4|8919|8921.1|8918.7|8921.5|8919.1|8920.7|8918.3|71
1719282300000|2024-06-25 02:25:00|8921.2|8918.8|8921.1|8918.7|8921.5|8919.6|8920.6|8918.5|48
1719282600000|2024-06-25 02:30:00|8921|8918.6|8920.2|8917.8|8921.1|8918.7|8920.1|8917.7|111
1719282900000|2024-06-25 02:35:00|8920|8917.6|8919.9|8918.4|8920.9|8918.5|8919.7|8917.5|90
1719283200000|2024-06-25 02:40:00|8920|8918.5|8921.1|8918.7|8921.4|8919|8919.9|8917.9|132
1719283500000|2024-06-25 02:45:00|8921|8918.6|8921.9|8919.5|8921.9|8919.5|8920.8|8918.4|123
1719283800000|2024-06-25 02:50:00|8921.8|8919.4|8921|8918.6|8922.2|8919.8|8920.9|8918.5|105
1719284100000|2024-06-25 02:55:00|8920.9|8918.5|8920.3|8917.9|8921|8918.6|8920.2|8917.8|91
1719284400000|2024-06-25 03:00:00|8920.4|8918|8920.6|8918.2|8921|8918.6|8920.3|8917.9|48
1719284700000|2024-06-25 03:05:00|8920.7|8918.3|8920.2|8917.8|8920.9|8918.5|8920.2|8917.8|38
1719285000000|2024-06-25 03:10:00|8920.1|8917.7|8919.5|8917.1|8920.2|8917.8|8918.9|8916.5|99
1719285300000|2024-06-25 03:15:00|8919.4|8917|8919|8916.6|8919.5|8917.1|8919|8916.6|84
1719285600000|2024-06-25 03:20:00|8919.1|8916.7|8919.5|8917.1|8919.7|8917.3|8918.4|8916|110
1719285900000|2024-06-25 03:25:00|8919.6|8917.2|8920.6|8918.2|8920.9|8918.5|8919.6|8917.2|87
1719286200000|2024-06-25 03:30:00|8920.7|8918.3|8920.7|8918.3|8921.1|8918.8|8920.1|8918.1|83
1719286500000|2024-06-25 03:35:00|8920.5|8918.1|8920.5|8918.1|8921.3|8918.9|8920.1|8917.7|132
1719286800000|2024-06-25 03:40:00|8920.6|8918.2|8921.1|8918.7|8921.6|8919.2|8920.5|8918.1|59
1719287100000|2024-06-25 03:45:00|8921.2|8918.8|8920.6|8918.2|8921.2|8918.8|8920.6|8918.2|81
1719287400000|2024-06-25 03:50:00|8920.7|8918.3|8920.7|8918.3|8921|8918.8|8919.9|8917.7|40
1719287700000|2024-06-25 03:55:00|8920.6|8918.2|8920.7|8918.3|8921.4|8919.3|8920.2|8918.1|89
1719288000000|2024-06-25 04:00:00|8920.6|8918.2|8920.7|8918.3|8921.7|8919.3|8920.2|8917.8|87
1719288300000|2024-06-25 04:05:00|8920.8|8918.4|8920.5|8918.1|8921|8918.6|8920.3|8917.9|44
1719288600000|2024-06-25 04:10:00|8920.4|8918|8920.2|8917.8|8920.5|8918.6|8919.8|8917.8|35
1719288900000|2024-06-25 04:15:00|8920.3|8917.9|8921.8|8919.4|8921.8|8919.7|8920.3|8917.9|38
1719289200000|2024-06-25 04:20:00|8921.9|8919.5|8921.9|8919.5|8922.2|8919.8|8921.8|8919.4|40
1719289500000|2024-06-25 04:25:00|8922|8919.6|8922.1|8919.7|8922.1|8920.4|8921.5|8919.2|39
1719289800000|2024-06-25 04:30:00|8922.2|8919.8|8922.9|8920.5|8923.3|8921.1|8922.1|8919.7|66
1719290100000|2024-06-25 04:35:00|8923|8920.6|8921.8|8920.3|8923.6|8921.2|8921.8|8919.8|94
1719290400000|2024-06-25 04:40:00|8921.7|8920.2|8920.5|8918.1|8922|8920.2|8920.5|8918.1|100
1719290700000|2024-06-25 04:45:00|8920.7|8918.3|8920.9|8918.5|8921|8918.6|8920.6|8918.2|118
1719291000000|2024-06-25 04:50:00|8920.8|8918.4|8920.8|8918.4|8921|8918.6|8920.5|8918.1|52
1719291300000|2024-06-25 04:55:00|8921.1|8918.7|8920.4|8918|8921.1|8918.7|8920.3|8917.9|111
1719291600000|2024-06-25 05:00:00|8920.3|8917.9|8918.5|8916.1|8920.3|8917.9|8918.2|8915.8|91
1719291900000|2024-06-25 05:05:00|8918.4|8916|8917.5|8915.1|8918.5|8916.1|8917.3|8914.9|76
1719292200000|2024-06-25 05:10:00|8917.6|8915.2|8916.1|8913.7|8917.7|8915.3|8915.9|8913.5|79
1719292500000|2024-06-25 05:15:00|8916|8913.6|8915.8|8913.4|8916.4|8914|8915.6|8913.2|100
1719292800000|2024-06-25 05:20:00|8915.7|8913.3|8915.7|8913.3|8916.4|8914.3|8915.2|8913.1|54
1719293100000|2024-06-25 05:25:00|8915.8|8913.4|8915.6|8913.2|8916.5|8914.2|8915.5|8913.1|93
1719293400000|2024-06-25 05:30:00|8915.7|8913.3|8917.2|8914.8|8917.7|8915.3|8914.5|8912.1|135
1719293700000|2024-06-25 05:35:00|8917.1|8914.7|8918.3|8915.9|8918.5|8916.1|8916|8913.6|105
1719294000000|2024-06-25 05:40:00|8918.5|8916.1|8919.4|8917|8920.2|8917.8|8918.5|8916.1|117
1719294300000|2024-06-25 05:45:00|8919.2|8916.8|8919.7|8917.3|8920.2|8917.8|8919|8916.6|111
1719294600000|2024-06-25 05:50:00|8919.6|8917.2|8920.4|8918|8920.8|8918.4|8919.6|8917.2|90
1719294900000|2024-06-25 05:55:00|8920.3|8917.9|8920.7|8918.3|8920.9|8918.5|8919.6|8917.2|88
1719295200000|2024-06-25 06:00:00|8920.8|8918.4|8925.2|8923.7|8925.5|8924|8920.8|8918.4|159
1719295500000|2024-06-25 06:05:00|8925.3|8923.8|8925.6|8923.2|8926.1|8924.6|8924.2|8922.7|88
1719295800000|2024-06-25 06:10:00|8925.7|8923.3|8924.6|8923.1|8926.3|8923.9|8924.5|8922.1|165
1719296100000|2024-06-25 06:15:00|8924.8|8923.3|8924|8922.5|8925|8923.5|8923.9|8922.4|69
1719296400000|2024-06-25 06:20:00|8924.1|8922.6|8926.5|8925|8926.6|8925|8923.4|8921.2|146
1719296700000|2024-06-25 06:25:00|8926.6|8925.1|8929.7|8928.2|8930|8928.2|8926.6|8925.1|109
1719297000000|2024-06-25 06:30:00|8929.8|8927.4|8928|8926.5|8930.2|8928|8927.9|8925.6|87
1719297300000|2024-06-25 06:35:00|8927.9|8926.4|8926.4|8924|8928.9|8927.4|8926.3|8923.9|87
1719297600000|2024-06-25 06:40:00|8926.5|8924.1|8924.4|8922|8926.5|8924.2|8924.4|8922|79
1719297900000|2024-06-25 06:45:00|8924.5|8922.1|8923.2|8921.7|8925.2|8922.8|8922.8|8920.6|80
1719298200000|2024-06-25 06:50:00|8923.3|8921.8|8925.3|8922.9|8925.8|8923.4|8923.2|8920.8|117
1719298500000|2024-06-25 06:55:00|8925.2|8922.8|8927.7|8926.2|8928.7|8926.3|8925.2|8922.8|112
1719298800000|2024-06-25 07:00:00|8927.8|8926.3|8929|8927.5|8931.3|8929.8|8927.6|8926.1|216
1719299100000|2024-06-25 07:05:00|8929.2|8927.7|8929.6|8927.2|8931.4|8929.9|8928.9|8927.1|150
1719299400000|2024-06-25 07:10:00|8929.5|8927.1|8927|8925.5|8930.3|8928.8|8927|8925.3|151
1719299700000|2024-06-25 07:15:00|8927.1|8925.6|8932|8929.6|8932|8930.2|8925.6|8924.1|185
1719300000000|2024-06-25 07:20:00|8931.5|8930|8936.2|8934.7|8937.7|8936.1|8931.4|8929.5|222
1719300300000|2024-06-25 07:25:00|8936.4|8934.9|8933.9|8932.4|8936.4|8934.9|8933.1|8931.6|218
1719300600000|2024-06-25 07:30:00|8934.1|8932.6|8933.1|8931.6|8935|8933.5|8931.5|8929.5|214
1719300900000|2024-06-25 07:35:00|8934|8931.9|8931.8|8930.3|8934.7|8932.9|8931.8|8929.6|179
1719301200000|2024-06-25 07:40:00|8931.9|8930.4|8933|8931.5|8934|8932.5|8931.7|8929.5|156
1719301500000|2024-06-25 07:45:00|8932.9|8931.4|8933.2|8931.7|8933.8|8932.3|8931.4|8929.9|134
1719301800000|2024-06-25 07:50:00|8933.1|8931.6|8933.2|8931.7|8934.1|8932.4|8932|8929.6|156
1719302100000|2024-06-25 07:55:00|8933.1|8931.6|8934.6|8933.1|8935.3|8933.3|8932.6|8931|125
1719302400000|2024-06-25 08:00:00|8934.7|8933.2|8935.7|8933.3|8936.9|8935.4|8934.5|8933|136
1719302700000|2024-06-25 08:05:00|8935.2|8933.7|8934|8932.5|8935.2|8933.7|8933.1|8931|196
1719303000000|2024-06-25 08:10:00|8934.1|8932.6|8936.7|8935.2|8936.7|8935.2|8933.6|8931.6|124
1719303300000|2024-06-25 08:15:00|8936.8|8935.3|8935.3|8933.8|8937|8935.5|8934.9|8933.4|106
1719303600000|2024-06-25 08:20:00|8935.4|8933.9|8936|8933.6|8936.7|8934.9|8934.9|8933.2|113
1719303900000|2024-06-25 08:25:00|8935.9|8933.5|8938.6|8937.1|8938.7|8937.2|8935|8932.6|136
1719304200000|2024-06-25 08:30:00|8939.1|8937.6|8937.3|8935.8|8939.2|8937.7|8937.3|8935.8|171
1719304500000|2024-06-25 08:35:00|8937.4|8935.9|8937.9|8936.4|8939.8|8937.7|8936.6|8934.2|148
1719304800000|2024-06-25 08:40:00|8937.8|8936.3|8937.2|8934.8|8938.6|8936.7|8936.6|8934.2|134
1719305100000|2024-06-25 08:45:00|8937.3|8934.9|8936.9|8935.4|8937.4|8935.8|8936.1|8934.4|106
1719305400000|2024-06-25 08:50:00|8936.7|8935.2|8935.2|8933.7|8937.4|8935.9|8934.7|8932.9|183
1719305700000|2024-06-25 08:55:00|8935|8933.5|8936.9|8935.4|8937.3|8935.8|8934.6|8932.2|129
1719306000000|2024-06-25 09:00:00|8937.1|8935.6|8938.6|8937.1|8939|8937.5|8937|8935.5|107
1719306300000|2024-06-25 09:05:00|8938.5|8937|8937.4|8935.9|8938.7|8937.2|8937.1|8934.7|84
1719306600000|2024-06-25 09:10:00|8937.5|8936|8936.5|8935|8938.4|8936.9|8936.3|8934.4|147
1719306900000|2024-06-25 09:15:00|8936.4|8934.9|8933.8|8932.3|8936.6|8935|8933.8|8932.2|165
1719307200000|2024-06-25 09:20:00|8933.9|8932.4|8934.2|8932.7|8934.5|8933|8931.8|8930.3|127
1719307500000|2024-06-25 09:25:00|8934.3|8932.8|8934.5|8932.1|8935.4|8933.6|8933.3|8931.3|127
1719307800000|2024-06-25 09:30:00|8934.4|8932|8935.5|8934|8935.8|8934.2|8933.4|8931.9|137
1719308100000|2024-06-25 09:35:00|8935.2|8933.7|8934.4|8932.9|8935.6|8933.8|8934|8932|142
1719308400000|2024-06-25 09:40:00|8934.7|8933.2|8934.7|8933.2|8935.2|8933.7|8933.7|8932.2|62
1719308700000|2024-06-25 09:45:00|8934.6|8933.1|8934.1|8931.7|8935|8933.5|8933.5|8931.5|105
1719309000000|2024-06-25 09:50:00|8934|8931.6|8934.2|8932.7|8934.8|8933.3|8933.5|8931.3|101
1719309300000|2024-06-25 09:55:00|8934.3|8932.8|8933.1|8931.6|8935.5|8933.5|8932.7|8930.3|124
1719309600000|2024-06-25 10:00:00|8933.2|8931.7|8931.8|8930.3|8933.2|8931.7|8931.5|8930|134
1719309900000|2024-06-25 10:05:00|8931.9|8930.4|8931.8|8930.3|8933.2|8931.5|8931|8929.5|122
1719310200000|2024-06-25 10:10:00|8931.9|8930.4|8932.2|8930.7|8932.5|8931|8930.8|8928.8|136
1719310500000|2024-06-25 10:15:00|8932.3|8930.8|8931.3|8929.8|8933.5|8931.5|8931.3|8929.8|159
1719310800000|2024-06-25 10:20:00|8931.2|8929.7|8930.9|8928.5|8932.2|8930.1|8930.2|8928|120
1719311100000|2024-06-25 10:25:00|8930.7|8928.3|8929.8|8928.3|8930.8|8928.4|8928.4|8926.9|97
1719311400000|2024-06-25 10:30:00|8929.9|8928.4|8929|8927.5|8930.1|8928.4|8928.2|8926.2|132
1719311700000|2024-06-25 10:35:00|8929.3|8927.8|8929.6|8927.2|8930.2|8928.7|8928.8|8926.8|103
1719312000000|2024-06-25 10:40:00|8929.7|8927.3|8931.4|8929.9|8932.3|8930.2|8929.3|8927.3|176
1719312300000|2024-06-25 10:45:00|8931|8929.5|8932|8930.5|8933.2|8930.8|8931|8929.3|128
1719312600000|2024-06-25 10:50:00|8932.1|8930.6|8933.4|8931|8934.3|8931.9|8931.9|8930.4|137
1719312900000|2024-06-25 10:55:00|8933.5|8931.1|8936.7|8934.3|8936.8|8934.5|8933.5|8931.1|199
1719313200000|2024-06-25 11:00:00|8936.6|8934.2|8936.1|8934.6|8937.3|8935.4|8935.5|8933.6|151
1719313500000|2024-06-25 11:05:00|8936.2|8934.7|8936.7|8934.3|8937.5|8935.6|8935.3|8933.2|97
1719313800000|2024-06-25 11:10:00|8936.8|8934.4|8937.8|8935.4|8938|8935.6|8935.6|8934.1|78
1719314100000|2024-06-25 11:15:00|8937.9|8935.5|8938.6|8937.1|8938.9|8937.2|8937.2|8935.5|102
1719314400000|2024-06-25 11:20:00|8938.5|8937|8940.1|8938.6|8941.1|8938.8|8938.3|8936.3|92
1719314700000|2024-06-25 11:25:00|8940|8938.5|8939.4|8937.9|8941|8939|8939.3|8937.6|93
1719315000000|2024-06-25 11:30:00|8939.3|8937.8|8938.9|8936.5|8939.3|8937.8|8937.5|8935.7|130
1719315300000|2024-06-25 11:35:00|8938.8|8936.4|8939.9|8938.4|8940.6|8938.9|8938.3|8936.2|189
1719315600000|2024-06-25 11:40:00|8940|8938.5|8938.5|8937|8940.4|8938.9|8938.5|8937|99
1719315900000|2024-06-25 11:45:00|8938.6|8937.1|8938.2|8936.7|8939.4|8937.5|8937.1|8934.7|141
1719316200000|2024-06-25 11:50:00|8938.3|8936.8|8937.6|8935.2|8939.7|8937.8|8937.2|8934.8|177
1719316500000|2024-06-25 11:55:00|8937.5|8935.1|8937.1|8935.6|8939.4|8937|8936.8|8934.7|114
1719316800000|2024-06-25 12:00:00|8936.9|8935.4|8937.5|8936|8938.6|8936.4|8936|8933.9|170
1719317100000|2024-06-25 12:05:00|8937.4|8935.9|8938.5|8936.1|8939.2|8937.1|8937|8935.5|120
1719317400000|2024-06-25 12:10:00|8938|8936.5|8935.3|8933.8|8939.2|8936.8|8935.3|8933.8|107
1719317700000|2024-06-25 12:15:00|8935.4|8933.9|8934.8|8933.3|8936.8|8934.4|8934.2|8932.2|147
1719318000000|2024-06-25 12:20:00|8934.5|8933|8934.6|8933.1|8935.5|8934|8932.7|8931|190
1719318300000|2024-06-25 12:25:00|8934.5|8933|8934.3|8931.9|8934.7|8933.2|8932.4|8930.9|120
1719318600000|2024-06-25 12:30:00|8934.5|8932.1|8938.3|8936.8|8940.4|8938.7|8934.5|8932.1|318
1719318900000|2024-06-25 12:35:00|8938.2|8936.7|8938.9|8937.4|8940|8937.8|8937.6|8935.2|228
1719319200000|2024-06-25 12:40:00|8939|8936.6|8940.3|8938.8|8940.5|8939|8938|8935.9|220
1719319500000|2024-06-25 12:45:00|8940.5|8939|8938.3|8936.8|8940.5|8939|8936.6|8935.1|236
1719319800000|2024-06-25 12:50:00|8938.4|8936.9|8941.9|8940.4|8942.5|8941|8938.2|8936.7|168
1719320100000|2024-06-25 12:55:00|8942.1|8940.6|8943.1|8940.7|8943.3|8941.6|8941.7|8939.9|147
1719320400000|2024-06-25 13:00:00|8942.5|8941|8941.7|8939.3|8943.1|8941|8940.9|8939|234
1719320700000|2024-06-25 13:05:00|8941.6|8939.2|8941.4|8939|8942.4|8940|8938.4|8936.7|132
1719321000000|2024-06-25 13:10:00|8941.3|8938.9|8942.1|8940.6|8942.1|8940.6|8940|8938.5|117
1719321300000|2024-06-25 13:15:00|8941.7|8940.2|8941.4|8939.9|8942.6|8940.7|8939.7|8938.2|121
1719321600000|2024-06-25 13:20:00|8941.5|8940|8940.9|8939.4|8941.9|8940|8940.4|8938.9|100
1719321900000|2024-06-25 13:25:00|8940.8|8939.3|8942.1|8940.6|8942.6|8940.9|8940.8|8939.3|161
1719322200000|2024-06-25 13:30:00|8942|8940.5|8940.6|8939.1|8942.6|8940.8|8940.6|8939.1|189
1719322500000|2024-06-25 13:35:00|8940.8|8939.3|8940.8|8939.3|8942.1|8940.1|8939.7|8937.3|217
1719322800000|2024-06-25 13:40:00|8941|8939.5|8942.2|8940.7|8942.8|8940.9|8940.4|8938.7|187
1719323100000|2024-06-25 13:45:00|8942.1|8940.6|8942.3|8939.9|8942.6|8940.7|8940.6|8938.4|164
1719323400000|2024-06-25 13:50:00|8942.2|8939.8|8942.3|8940.8|8943.1|8941.1|8939.6|8938.1|162
1719323700000|2024-06-25 13:55:00|8942.2|8940.7|8944|8939.2|8946.4|8944|8942.2|8939.1|162
1719324000000|2024-06-25 14:00:00|8943.3|8940.5|8945.7|8943.3|8945.9|8943.5|8941.3|8938.9|389
1719324300000|2024-06-25 14:05:00|8945.6|8943.2|8947.8|8946.3|8949.4|8947.4|8944.3|8942.2|282
1719324600000|2024-06-25 14:10:00|8947.9|8946.4|8945.3|8943.8|8948.7|8947.2|8945.1|8943.6|274
1719324900000|2024-06-25 14:15:00|8945.1|8943.6|8943.4|8941.9|8946.3|8944.8|8942.8|8941.3|194
1719325200000|2024-06-25 14:20:00|8943.5|8942|8944.8|8943.3|8945.3|8943.7|8943.2|8941.2|198
1719325500000|2024-06-25 14:25:00|8945|8943.5|8948.2|8945.8|8948.4|8946.9|8945|8943.5|217
1719325800000|2024-06-25 14:30:00|8948.3|8945.9|8947.4|8945.9|8948.5|8947|8946.9|8945.4|142
1719326100000|2024-06-25 14:35:00|8947.3|8945.8|8945.9|8944.4|8947.8|8946.3|8944.9|8943.4|127
1719326400000|2024-06-25 14:40:00|8945.8|8944.3|8945.3|8943.8|8945.8|8944.3|8943.9|8942.4|131
1719326700000|2024-06-25 14:45:00|8945.4|8943.9|8943.9|8942.4|8945.4|8943.9|8943.4|8941.9|143
1719327000000|2024-06-25 14:50:00|8944|8942.5|8945.6|8943.2|8945.7|8943.8|8943.1|8941.2|178
1719327300000|2024-06-25 14:55:00|8945.7|8943.3|8945.7|8944.2|8947.6|8945.6|8944.3|8942.8|226
1719327600000|2024-06-25 15:00:00|8945.6|8944.1|8945|8942.6|8946.4|8944.9|8943.7|8942.2|249
1719327900000|2024-06-25 15:05:00|8944.5|8943|8942.8|8941.3|8944.5|8943|8942.4|8940.9|137
1719328200000|2024-06-25 15:10:00|8943.3|8941.8|8943.5|8942|8946.2|8944.7|8943|8941.5|187
1719328500000|2024-06-25 15:15:00|8943.6|8942.1|8945.3|8943.8|8945.9|8944|8942.6|8941.1|143
1719328800000|2024-06-25 15:20:00|8945.1|8943.6|8946.5|8945|8947|8945.5|8944.5|8943|123
1719329100000|2024-06-25 15:25:00|8946.3|8944.8|8944|8942.5|8946.3|8944.8|8942.4|8940.9|134
1719329400000|2024-06-25 15:30:00|8944.1|8942.6|8945.9|8944.4|8946.1|8944.4|8944|8942.4|146
1719329700000|2024-06-25 15:35:00|8946.4|8944|8945.1|8943.6|8946.8|8944.8|8943.8|8942.3|125
1719330000000|2024-06-25 15:40:00|8945|8943.5|8946|8944.5|8946.8|8945|8944|8942.5|118
1719330300000|2024-06-25 15:45:00|8945.9|8944.4|8945.1|8943.6|8946.4|8944.4|8944.3|8942.8|115
1719330600000|2024-06-25 15:50:00|8945.2|8943.7|8946.3|8944.8|8947.7|8945.4|8945|8943.5|135
1719330900000|2024-06-25 15:55:00|8946.4|8944.9|8945.2|8943.7|8946.5|8945|8945|8943.5|118
1719331200000|2024-06-25 16:00:00|8944.8|8943.3|8946.7|8945.2|8947|8945.5|8944.2|8942.7|126
1719331500000|2024-06-25 16:05:00|8946.6|8945.1|8947.4|8945.9|8948.1|8946.1|8945.9|8944.4|106
1719331800000|2024-06-25 16:10:00|8948.3|8945.8|8949|8947.5|8949.8|8947.9|8947.2|8945.4|132
1719332100000|2024-06-25 16:15:00|8948.9|8947.4|8946.9|8945.4|8949.5|8947.4|8946.9|8945.4|76
1719332400000|2024-06-25 16:20:00|8947.3|8945.8|8947.9|8946.4|8948|8946.5|8946.9|8945.4|70
1719332700000|2024-06-25 16:25:00|8947.8|8946.3|8948.1|8946.6|8948.6|8946.7|8946.9|8945.4|88
1719333000000|2024-06-25 16:30:00|8948.2|8946.7|8947.8|8946.3|8948.6|8947.1|8947.8|8945.4|65
1719333300000|2024-06-25 16:35:00|8947.9|8946.4|8948.6|8946.2|8949.1|8947.2|8947.6|8945.5|82
1719333600000|2024-06-25 16:40:00|8948.5|8946.1|8948.7|8947.2|8949.2|8947.7|8948.4|8946.1|71
1719333900000|2024-06-25 16:45:00|8949.1|8946.7|8948|8946.5|8950.4|8948.4|8948|8946.5|75
1719334200000|2024-06-25 16:50:00|8948.1|8946.6|8949.6|8948.1|8950|8948.5|8948.1|8946.6|108
1719334500000|2024-06-25 16:55:00|8949.7|8948.2|8950.5|8949|8951|8949.1|8949.5|8947.9|110
1719334800000|2024-06-25 17:00:00|8950.4|8948.9|8949.1|8947.6|8950.4|8948.9|8948.9|8947.4|115
1719335100000|2024-06-25 17:05:00|8949.2|8947.7|8950.3|8948.8|8950.8|8948.9|8948.7|8947.2|187
1719335400000|2024-06-25 17:10:00|8950.4|8948.9|8950.8|8949.3|8951.3|8949.8|8950.2|8948.7|126
1719335700000|2024-06-25 17:15:00|8950.7|8949.2|8951.5|8950|8952|8950.5|8950.5|8949|86
1719336000000|2024-06-25 17:20:00|8951.6|8950.1|8950.8|8949.3|8952.1|8950.6|8950.8|8949|49
1719336300000|2024-06-25 17:25:00|8950.6|8949.1|8949.7|8948.2|8950.6|8949.1|8949.6|8948.1|50
1719336600000|2024-06-25 17:30:00|8949.6|8948.1|8952.6|8951.1|8953.5|8952|8949.5|8947.5|137
1719336900000|2024-06-25 17:35:00|8952.7|8951.2|8951.1|8949.6|8952.8|8951.3|8950.4|8948.9|90
1719337200000|2024-06-25 17:40:00|8951|8949.5|8949.9|8948.4|8952.5|8950.8|8949.6|8948.1|85
1719337500000|2024-06-25 17:45:00|8949.8|8948.3|8950.4|8948.9|8950.5|8949|8949.7|8948.2|71
1719337800000|2024-06-25 17:50:00|8950.3|8948.8|8947.9|8946.4|8950.4|8948.9|8947.7|8946.2|74
1719338100000|2024-06-25 17:55:00|8947.8|8946.3|8949.7|8948.2|8949.7|8948.2|8947|8945.1|84
1719338400000|2024-06-25 18:00:00|8950|8947.6|8950.4|8948.9|8951|8949.5|8949.7|8947.6|80
1719338700000|2024-06-25 18:05:00|8950.5|8949|8950.5|8948.1|8950.6|8949|8949.2|8947.7|63
1719339000000|2024-06-25 18:10:00|8950.1|8947.7|8949.1|8946.7|8950.2|8948|8948.4|8946.3|70
1719339300000|2024-06-25 18:15:00|8949.2|8946.8|8947.3|8944.9|8949.2|8947.2|8947.1|8944.7|38
1719339600000|2024-06-25 18:20:00|8947.2|8944.8|8947.3|8945.8|8947.5|8946|8946.4|8944.7|65
1719339900000|2024-06-25 18:25:00|8947.2|8945.7|8946.1|8944.6|8947.7|8945.7|8946.1|8944.6|30
1719340200000|2024-06-25 18:30:00|8946|8944.5|8945.3|8943.8|8946.3|8944.8|8945|8943.5|67
1719340500000|2024-06-25 18:35:00|8945.1|8943.6|8946.3|8944.8|8946.4|8944.9|8945.1|8943.6|47
1719340800000|2024-06-25 18:40:00|8946.4|8944.9|8946.9|8945.4|8947.1|8945.6|8945.7|8944.2|39
1719341100000|2024-06-25 18:45:00|8947|8945.5|8947.3|8945.8|8947.3|8945.8|8946.6|8945.1|54
1719341400000|2024-06-25 18:50:00|8947.2|8945.7|8946.4|8944.9|8947.3|8945.8|8946.2|8944.7|37
1719341700000|2024-06-25 18:55:00|8946.5|8945|8945.9|8943.5|8947|8945.5|8945.4|8943.5|74
1719342000000|2024-06-25 19:00:00|8946|8943.6|8945.3|8943.8|8946|8944.1|8944.3|8942.8|73
1719342300000|2024-06-25 19:05:00|8945.4|8943.9|8945.8|8944.3|8945.8|8944.3|8945|8943.5|74
1719342600000|2024-06-25 19:10:00|8945.7|8944.2|8945.1|8943.6|8945.9|8944.4|8945|8943.5|40
1719342900000|2024-06-25 19:15:00|8945.2|8943.7|8944.6|8943.1|8945.2|8943.7|8944|8942.4|29
1719343200000|2024-06-25 19:20:00|8944.5|8943|8944.3|8942.8|8944.9|8943|8944.2|8942.4|37
1719343500000|2024-06-25 19:25:00|8944.4|8942.9|8944.4|8942.9|8944.8|8943.3|8943.8|8942.3|33
1719343800000|2024-06-25 19:30:00|8944.5|8943|8944.4|8942.9|8944.6|8943.1|8943.9|8942.4|49
1719344100000|2024-06-25 19:35:00|8944.5|8943|8944.3|8941.9|8945.1|8943|8943.9|8941.5|87
1719344400000|2024-06-25 19:40:00|8944.4|8942|8944.9|8942.5|8945.1|8942.7|8944.3|8941.9|51
1719344700000|2024-06-25 19:45:00|8945|8942.6|8945.2|8943.7|8945.8|8943.8|8944.9|8942.5|51
1719345000000|2024-06-25 19:50:00|8945.3|8943.8|8944.7|8943.2|8945.4|8943.9|8944.7|8943.2|25
1719345300000|2024-06-25 19:55:00|8944.8|8943.3|8945.7|8944.2|8945.7|8944.2|8944.6|8943.1|37
1719345600000|2024-06-25 20:00:00|8946.3|8943.9|8947.6|8945.2|8947.9|8945.5|8946.3|8943.9|66
1719345900000|2024-06-25 20:05:00|8947.5|8945.1|8948.3|8945.9|8948.3|8945.9|8947.5|8945.1|19
1719346200000|2024-06-25 20:10:00|8948.4|8946|8948.9|8946.5|8949|8946.6|8948.3|8945.9|33
1719346500000|2024-06-25 20:15:00|8948.3|8946.8|8947.1|8945.6|8948.4|8946.9|8947|8945|103
1719346800000|2024-06-25 20:20:00|8947.2|8945.7|8948.9|8946.5|8948.9|8946.6|8947.2|8945.7|22
1719347100000|2024-06-25 20:25:00|8948.7|8946.3|8949.1|8946.7|8949.1|8946.7|8947.6|8945.7|33
1719347400000|2024-06-25 20:30:00|8948.6|8947.1|8949|8946.6|8949.4|8947.2|8948.5|8946.4|43
1719347700000|2024-06-25 20:35:00|8949.1|8946.7|8948|8945.6|8949.2|8946.8|8948|8945.6|55
1719348000000|2024-06-25 20:40:00|8947.9|8945.5|8948|8945.6|8948|8945.6|8947.9|8945.5|6
1719348300000|2024-06-25 20:45:00|8947.9|8945.5|8947.9|8945.5|8948|8945.9|8947.3|8945.5|13
1719348600000|2024-06-25 20:50:00|8947.8|8945.4|8948|8945.6|8948.1|8945.7|8947.5|8945.1|21
1719348900000|2024-06-25 20:55:00|8948.7|8944.8|8950.2|8944.2|8950.3|8946.1|8948.5|8944.2|29
1719349200000|2024-06-25 21:00:00|8950.3|8944.1|8951.8|8945.3|8951.8|8945.3|8950.3|8944.1|21
1719349500000|2024-06-25 21:05:00|8951.5|8945|8951.5|8945|8951.6|8945.1|8950.5|8944|25
1719349800000|2024-06-25 21:10:00|8951.6|8945.1|8951.3|8944.8|8951.7|8945.2|8950.5|8944|25
1719350100000|2024-06-25 21:15:00|8951.2|8944.7|8952.2|8945.7|8952.2|8945.7|8951.2|8944.7|17
1719350400000|2024-06-25 21:20:00|8952.1|8945.6|8952.1|8945.6|8952.2|8945.7|8952.1|8945.6|7
1719350700000|2024-06-25 21:25:00|8952|8945.5|8952|8945.5|8952|8945.5|8952|8945.5|1
1719351000000|2024-06-25 21:30:00|8952.1|8945.6|8951.9|8945.4|8952.1|8945.6|8951.9|8945.4|7
1719351300000|2024-06-25 21:35:00|8952|8945.5|8949.6|8943.1|8952|8945.5|8949.5|8943|62
1719351600000|2024-06-25 21:40:00|8949.5|8943|8951.4|8944.9|8951.8|8945.3|8949.5|8943|107
1719351900000|2024-06-25 21:45:00|8951.3|8944.8|8951.1|8944.6|8951.5|8945|8951|8944.5|140
1719352200000|2024-06-25 21:50:00|8951.2|8944.7|8951.2|8944.7|8951.6|8945.1|8950.9|8944.4|92
1719352500000|2024-06-25 21:55:00|8951.1|8944.6|8948.5|8942|8952.6|8946.1|8948.3|8941.8|154
1719352800000|2024-06-25 22:00:00|8949.2|8942.7|8947.7|8942.8|8950.6|8944.1|8947.7|8942.2|146
1719353100000|2024-06-25 22:05:00|8947|8943.6|8946.3|8943.9|8947.3|8944.1|8946|8943.6|45
1719353400000|2024-06-25 22:10:00|8946.4|8944|8947.1|8944.7|8947.7|8945.3|8946.2|8943.8|36
1719353700000|2024-06-25 22:15:00|8947|8944.6|8947|8944.6|8947.3|8944.9|8946.9|8944.5|115
1719354000000|2024-06-25 22:20:00|8947.1|8944.7|8947|8944.6|8947.1|8944.7|8946.6|8944.2|69
1719354300000|2024-06-25 22:25:00|8947.1|8944.7|8947.2|8944.8|8947.6|8945.2|8947|8944.6|93
1719354600000|2024-06-25 22:30:00|8947.1|8944.7|8948|8945.6|8948.6|8946.2|8947.1|8944.7|44
1719354900000|2024-06-25 22:35:00|8947.8|8945.4|8948.4|8946|8948.5|8946.1|8947.8|8945.4|23
1719355200000|2024-06-25 22:40:00|8948.5|8946.1|8949.6|8947.2|8949.6|8947.2|8948.4|8946|25
1719355500000|2024-06-25 22:45:00|8949.5|8947.1|8949.3|8946.9|8949.8|8947.4|8949.3|8946.9|58
1719355800000|2024-06-25 22:50:00|8949.4|8947|8949.2|8946.8|8949.5|8947.1|8949.1|8946.7|28
1719356100000|2024-06-25 22:55:00|8949.3|8946.9|8949.4|8947|8949.5|8947.1|8949.1|8946.7|19
1719356400000|2024-06-25 23:00:00|8949.7|8947.3|8950.9|8948.5|8951|8948.6|8949.7|8947.3|43
1719356700000|2024-06-25 23:05:00|8951|8948.6|8950.9|8948.5|8951|8948.6|8950.7|8948.3|8
1719357000000|2024-06-25 23:10:00|8951|8948.6|8952.1|8949.7|8952.2|8949.8|8950.9|8948.5|62
1719357300000|2024-06-25 23:15:00|8952|8949.6|8952.5|8950.1|8952.8|8950.4|8951.8|8949.4|38
1719357600000|2024-06-25 23:20:00|8952.4|8950|8952.3|8949.9|8952.6|8950.2|8952|8949.6|38
1719357900000|2024-06-25 23:25:00|8952.2|8949.8|8952.7|8950.3|8952.7|8950.3|8952.1|8949.7|30
1719358200000|2024-06-25 23:30:00|8952.8|8950.4|8952.5|8950.1|8952.8|8950.4|8952.3|8949.9|66
1719358500000|2024-06-25 23:35:00|8952.6|8950.2|8952.3|8949.9|8952.6|8950.2|8952.2|8949.8|46
1719358800000|2024-06-25 23:40:00|8952.4|8950|8952.5|8950.1|8952.7|8950.3|8952.3|8949.9|58
1719359100000|2024-06-25 23:45:00|8952.6|8950.2|8953.2|8950.8|8953.5|8951.1|8952.6|8950.2|103
1719359400000|2024-06-25 23:50:00|8953.3|8950.9|8953.5|8951.1|8953.6|8951.2|8953.1|8950.7|28
1719359700000|2024-06-25 23:55:00|8953.4|8951|8954.6|8952.2|8954.7|8952.3|8953.2|8950.8|92
1719360000000|2024-06-26 00:00:00|8954.7|8952.3|8956.3|8953.9|8957.4|8955|8953.9|8951.9|149
1719360300000|2024-06-26 00:05:00|8956.4|8954|8956.6|8954.2|8956.9|8954.5|8956|8953.6|86
1719360600000|2024-06-26 00:10:00|8956.7|8954.3|8958.2|8955.8|8958.2|8956.3|8956.4|8954|79
1719360900000|2024-06-26 00:15:00|8958.1|8955.7|8955.3|8952.9|8958.1|8955.7|8955.2|8952.8|60
1719361200000|2024-06-26 00:20:00|8955.1|8952.7|8955.4|8953|8955.9|8953.5|8954.7|8952.7|77
1719361500000|2024-06-26 00:25:00|8955.3|8952.9|8955.3|8952.9|8955.5|8953.4|8954.4|8952.3|47
1719361800000|2024-06-26 00:30:00|8955.1|8952.7|8955.1|8952.7|8955.3|8952.9|8954.7|8952.3|68
1719362100000|2024-06-26 00:35:00|8955.2|8952.8|8956|8953.6|8956.6|8954.2|8955.2|8952.8|49
1719362400000|2024-06-26 00:40:00|8956.1|8953.7|8955.7|8954.2|8956.1|8954.6|8955.1|8953.2|78
1719362700000|2024-06-26 00:45:00|8956.1|8953.7|8956.1|8954.6|8956.8|8954.9|8955.6|8953.6|88
1719363000000|2024-06-26 00:50:00|8956|8954.5|8955.4|8953.9|8956.6|8954.6|8955|8953.5|107
1719363300000|2024-06-26 00:55:00|8955.6|8954.1|8954.4|8952.9|8955.6|8954.1|8953.5|8952|98
1719363600000|2024-06-26 01:00:00|8954.5|8953|8953.6|8952.1|8955|8953.2|8953|8951.5|161
1719363900000|2024-06-26 01:05:00|8953.5|8952|8953.4|8951|8953.7|8952.2|8952.3|8950.7|89
1719364200000|2024-06-26 01:10:00|8953.3|8950.9|8952.3|8949.9|8953.7|8951.3|8951.8|8949.4|68
1719364500000|2024-06-26 01:15:00|8952.6|8950.2|8953.2|8950.8|8953.5|8951.1|8952.4|8950|141
1719364800000|2024-06-26 01:20:00|8953.3|8950.9|8951.4|8949|8953.4|8951|8950.6|8948.8|112
1719365100000|2024-06-26 01:25:00|8951.5|8949.1|8951.9|8949.5|8952.3|8949.9|8950.8|8948.4|107
1719365400000|2024-06-26 01:30:00|8951.4|8949|8954|8951.6|8954.4|8952|8950.8|8948.4|359
1719365700000|2024-06-26 01:35:00|8953.9|8951.5|8954.4|8952|8954.8|8952.4|8952.7|8950.3|222
1719366000000|2024-06-26 01:40:00|8954.5|8952.1|8953.6|8951.2|8955|8952.6|8952.8|8950.4|222
1719366300000|2024-06-26 01:45:00|8953.7|8951.3|8953.4|8951|8953.9|8951.5|8951.9|8949.5|174
1719366600000|2024-06-26 01:50:00|8953.5|8951.1|8952.9|8950.5|8954.6|8952.2|8952.4|8950|177
1719366900000|2024-06-26 01:55:00|8953|8950.6|8951.3|8949.8|8953|8950.6|8951.2|8949|157
1719367200000|2024-06-26 02:00:00|8951.9|8949.5|8950.6|8948.2|8952|8949.6|8950.5|8948.1|127
1719367500000|2024-06-26 02:05:00|8950.5|8948.1|8950.9|8948.5|8951.6|8949.2|8950.4|8948|125
1719367800000|2024-06-26 02:10:00|8951|8948.6|8950.3|8947.9|8951.3|8948.9|8949.8|8947.4|94
1719368100000|2024-06-26 02:15:00|8950.2|8947.8|8949.2|8946.8|8950.2|8947.8|8948.9|8946.5|104
1719368400000|2024-06-26 02:20:00|8949.1|8946.7|8948.5|8946.1|8949.2|8947|8947.9|8945.5|59
1719368700000|2024-06-26 02:25:00|8948.6|8946.2|8948.8|8946.4|8948.9|8946.5|8948.2|8945.8|61
1719369000000|2024-06-26 02:30:00|8948.7|8946.3|8949.2|8946.8|8949.3|8946.9|8948.4|8946|43
1719369300000|2024-06-26 02:35:00|8949.3|8946.9|8948.9|8946.5|8949.4|8947|8948.5|8946.1|84
1719369600000|2024-06-26 02:40:00|8948.8|8946.4|8949.6|8947.2|8949.8|8947.4|8948|8945.6|62
1719369900000|2024-06-26 02:45:00|8949.5|8947.1|8950.2|8947.8|8950.6|8948.2|8949.5|8947.1|102
1719370200000|2024-06-26 02:50:00|8950.3|8947.9|8952|8949.6|8952.1|8949.7|8950|8947.6|87
1719370500000|2024-06-26 02:55:00|8951.9|8949.5|8951.2|8948.8|8952.2|8949.8|8951.2|8948.8|65
1719370800000|2024-06-26 03:00:00|8951.3|8948.9|8950.7|8948.3|8951.5|8949.1|8950.7|8948.3|64
1719371100000|2024-06-26 03:05:00|8950.6|8948.2|8951.1|8948.7|8951.3|8948.9|8950.2|8947.8|67
1719371400000|2024-06-26 03:10:00|8951.2|8948.8|8951.2|8948.8|8951.3|8948.9|8950.9|8948.5|35
1719371700000|2024-06-26 03:15:00|8951.1|8948.7|8951.2|8948.8|8951.6|8949.2|8951|8948.6|39
1719372000000|2024-06-26 03:20:00|8951.4|8949|8951.5|8949.1|8951.6|8949.2|8950.8|8948.4|56
1719372300000|2024-06-26 03:25:00|8951.6|8949.2|8950.5|8948.1|8951.6|8949.2|8950.3|8947.9|24
1719372600000|2024-06-26 03:30:00|8950.4|8948|8949.9|8947.5|8950.7|8948.3|8949.8|8947.4|36
1719372900000|2024-06-26 03:35:00|8949.8|8947.4|8950.4|8948|8950.4|8948|8949.8|8947.4|41
1719373200000|2024-06-26 03:40:00|8950.5|8948.1|8950.5|8948.1|8950.8|8948.4|8950.3|8947.9|53
1719373500000|2024-06-26 03:45:00|8950.7|8948.3|8951.1|8948.7|8951.1|8948.7|8950.5|8948.1|36
1719373800000|2024-06-26 03:50:00|8951|8948.6|8951.5|8949.1|8951.8|8949.4|8950.9|8948.5|49
1719374100000|2024-06-26 03:55:00|8951.6|8949.2|8951.6|8949.2|8951.8|8949.4|8951.5|8949.1|32
1719374400000|2024-06-26 04:00:00|8951.7|8949.3|8951.5|8949.1|8952.4|8950|8951.5|8949.1|46
1719374700000|2024-06-26 04:05:00|8951.6|8949.2|8951.5|8949.1|8952|8949.6|8951.5|8949.1|27
1719375000000|2024-06-26 04:10:00|8951.6|8949.2|8952.3|8949.9|8952.3|8949.9|8951.3|8948.9|53
1719375300000|2024-06-26 04:15:00|8952.2|8949.8|8951.6|8949.2|8952.3|8949.9|8951.2|8948.8|59
1719375600000|2024-06-26 04:20:00|8951.7|8949.3|8951.2|8948.8|8952|8949.6|8951.1|8948.7|62
1719375900000|2024-06-26 04:25:00|8951.1|8948.7|8951.2|8948.8|8951.4|8949|8951.1|8948.7|31
1719376200000|2024-06-26 04:30:00|8951.1|8948.7|8952.8|8950.4|8952.9|8950.5|8951.1|8948.7|69
1719376500000|2024-06-26 04:35:00|8952.9|8950.5|8952|8949.6|8952.9|8950.5|8951.6|8949.2|49
1719376800000|2024-06-26 04:40:00|8952.1|8949.7|8952|8949.6|8952.1|8949.7|8951.5|8949.1|41
1719377100000|2024-06-26 04:45:00|8951.9|8949.5|8951.6|8949.2|8952|8949.6|8951.5|8949.1|50
1719377400000|2024-06-26 04:50:00|8951.5|8949.1|8951.5|8949.1|8951.6|8949.2|8950.2|8947.8|45
1719377700000|2024-06-26 04:55:00|8951.6|8949.2|8951.9|8949.5|8952.2|8949.8|8951.4|8949|55
1719378000000|2024-06-26 05:00:00|8952|8949.6|8952.3|8950.8|8952.9|8951|8951.5|8949.1|68
1719378300000|2024-06-26 05:05:00|8952.4|8950.9|8952.4|8950.9|8953.1|8951.1|8952.2|8950.4|48
1719378600000|2024-06-26 05:10:00|8952.3|8950.8|8952.4|8950|8952.8|8950.9|8951.9|8949.9|55
1719378900000|2024-06-26 05:15:00|8952.3|8949.9|8953|8950.6|8953.1|8950.9|8952|8949.9|69
1719379200000|2024-06-26 05:20:00|8953.1|8950.7|8952.4|8950.9|8953.3|8951.1|8952.4|8950.5|64
1719379500000|2024-06-26 05:25:00|8952.8|8950.4|8953.9|8952.4|8954.4|8952.7|8952.5|8950.4|82
1719379800000|2024-06-26 05:30:00|8953.8|8952.3|8953.7|8951.3|8954.5|8952.4|8952.2|8950.2|74
1719380100000|2024-06-26 05:35:00|8953.8|8951.4|8954.4|8952|8954.8|8952.4|8953.8|8951.4|59
1719380400000|2024-06-26 05:40:00|8954.3|8951.9|8953.6|8951.2|8954.4|8952|8953.4|8951|72
1719380700000|2024-06-26 05:45:00|8953.7|8951.3|8955.9|8953.5|8956|8953.6|8953.7|8951.3|107
1719381000000|2024-06-26 05:50:00|8956|8953.6|8955.8|8953.4|8956.4|8954|8955.1|8952.7|70
1719381300000|2024-06-26 05:55:00|8955.9|8953.5|8955.4|8953|8956.2|8953.8|8954.7|8952.6|118
1719381600000|2024-06-26 06:00:00|8955.9|8953.5|8957.8|8955.4|8958.3|8956.8|8955.1|8952.7|102
1719381900000|2024-06-26 06:05:00|8957.9|8955.5|8956.4|8954.9|8958.5|8956.3|8956.3|8954.8|105
1719382200000|2024-06-26 06:10:00|8957.1|8955.6|8958.5|8957|8958.5|8957|8956.6|8955.1|58
1719382500000|2024-06-26 06:15:00|8958.4|8956.9|8958.6|8957.1|8960.9|8958.9|8957.8|8955.9|134
1719382800000|2024-06-26 06:20:00|8958.7|8957.2|8959.3|8957.8|8960.6|8958.7|8958.7|8956.5|118
1719383100000|2024-06-26 06:25:00|8959.2|8957.7|8960.4|8958.9|8961.2|8959|8959.1|8957.1|78
1719383400000|2024-06-26 06:30:00|8960.2|8958.7|8959.3|8957.8|8960.8|8958.9|8959|8956.6|168
1719383700000|2024-06-26 06:35:00|8959.4|8957.9|8960.8|8958.4|8961.1|8959.6|8959.4|8957.5|72
1719384000000|2024-06-26 06:40:00|8960.7|8958.3|8960.5|8959|8960.9|8959.4|8959.3|8957.4|143
1719384300000|2024-06-26 06:45:00|8960.4|8958.9|8960.5|8958.1|8960.5|8959|8958.4|8956.9|76
1719384600000|2024-06-26 06:50:00|8960.4|8958|8960.2|8958.7|8961.1|8959.3|8959.7|8958|63
1719384900000|2024-06-26 06:55:00|8960.3|8958.8|8963|8961.5|8963.7|8961.8|8960.3|8958.8|82
1719385200000|2024-06-26 07:00:00|8963.3|8960.9|8964.4|8962.9|8965.2|8963.7|8962.4|8960.5|208
1719385500000|2024-06-26 07:05:00|8964.5|8963|8964.7|8962.3|8966|8964.3|8963.3|8961|168
1719385800000|2024-06-26 07:10:00|8964.2|8962.7|8964.5|8962.1|8965.3|8963|8963.3|8961.7|183
1719386100000|2024-06-26 07:15:00|8964.4|8962|8963.3|8961.8|8965.1|8963.1|8962.7|8960.6|135
1719386400000|2024-06-26 07:20:00|8963.2|8961.7|8961.4|8959.9|8964.4|8962.9|8961.2|8959.7|158
1719386700000|2024-06-26 07:25:00|8961.5|8960|8963.1|8961.6|8963.1|8961.6|8961|8958.9|117
1719387000000|2024-06-26 07:30:00|8963|8961.5|8963.8|8962.3|8964.7|8962.7|8962.5|8960.5|123
1719387300000|2024-06-26 07:35:00|8963.7|8962.2|8963.4|8961.9|8964.2|8962.4|8962.2|8960.5|140
1719387600000|2024-06-26 07:40:00|8963.5|8962|8961.2|8959.7|8963.5|8962|8960.8|8959.3|110
1719387900000|2024-06-26 07:45:00|8961.1|8959.6|8962.6|8961.1|8963.6|8962|8960.8|8959.3|121
1719388200000|2024-06-26 07:50:00|8962.8|8961.3|8965|8962.6|8965.2|8963.4|8962.7|8961.2|106
1719388500000|2024-06-26 07:55:00|8964.5|8963|8961.7|8960.2|8964.6|8963.1|8961.4|8959.6|153
1719388800000|2024-06-26 08:00:00|8962.2|8959.8|8961|8959.5|8962.8|8961.3|8960.9|8959.4|128
1719389100000|2024-06-26 08:05:00|8960.9|8959.4|8960.6|8959.1|8962.1|8960.6|8960.2|8958.7|159
1719389400000|2024-06-26 08:10:00|8960.5|8959|8960.3|8958.8|8961.6|8960.1|8960.1|8958.1|89
1719389700000|2024-06-26 08:15:00|8960.2|8958.7|8960.1|8958.6|8960.7|8959.2|8959.9|8957.9|92
1719390000000|2024-06-26 08:20:00|8960.9|8959.4|8963.5|8962|8963.6|8962.1|8960.4|8958.9|109
1719390300000|2024-06-26 08:25:00|8963.6|8962.1|8966.7|8965.2|8966.8|8965.3|8963.4|8961.9|118
1719390600000|2024-06-26 08:30:00|8966.8|8965.3|8969.9|8968.4|8970.9|8968.9|8966.8|8965.3|122
1719390900000|2024-06-26 08:35:00|8969.8|8968.3|8968.6|8967.1|8970|8968.5|8968.3|8966.8|115
1719391200000|2024-06-26 08:40:00|8968.5|8967|8971|8968.6|8971.2|8968.8|8968|8966.1|123
1719391500000|2024-06-26 08:45:00|8971.1|8968.7|8971|8969.5|8973|8971.5|8970.4|8968.5|138
1719391800000|2024-06-26 08:50:00|8970.9|8969.4|8969.7|8968.2|8971|8969.5|8968|8966.1|102
1719392100000|2024-06-26 08:55:00|8969.8|8968.3|8972.4|8970.9|8972.8|8971.3|8969.8|8968.3|117
1719392400000|2024-06-26 09:00:00|8972.3|8970.8|8971.4|8969.9|8973|8971.5|8971.2|8969.4|162
1719392700000|2024-06-26 09:05:00|8971.3|8969.8|8971.8|8969.4|8971.9|8970.4|8970.4|8968.6|155
1719393000000|2024-06-26 09:10:00|8971.9|8969.5|8973.9|8972.4|8975.2|8973|8971.3|8969.4|125
1719393300000|2024-06-26 09:15:00|8974|8972.5|8972|8970.5|8974.6|8973.1|8971.5|8970|97
1719393600000|2024-06-26 09:20:00|8972.1|8970.6|8972.8|8971.3|8973.6|8971.8|8971.8|8970|156
1719393900000|2024-06-26 09:25:00|8972.4|8970.9|8973.9|8972.4|8974.8|8973|8971.9|8970.4|97
1719394200000|2024-06-26 09:30:00|8973.8|8972.3|8975.3|8973.8|8975.7|8974|8973.6|8971.8|96
1719394500000|2024-06-26 09:35:00|8975.5|8974|8975.2|8973.7|8978.1|8976.1|8975.1|8973.1|167
1719394800000|2024-06-26 09:40:00|8975|8973.5|8975.6|8974.1|8976.6|8974.7|8974.4|8972.9|145
1719395100000|2024-06-26 09:45:00|8976.1|8974.6|8976|8974.5|8976.1|8974.6|8975.1|8973.6|97
1719395400000|2024-06-26 09:50:00|8976.2|8974.7|8976.1|8974.6|8978|8976.5|8976.1|8973.7|119
1719395700000|2024-06-26 09:55:00|8976.2|8974.7|8976.4|8974.9|8977.8|8976.3|8975.7|8973.9|109
1719396000000|2024-06-26 10:00:00|8976.6|8975.1|8976.7|8975.2|8977.8|8975.8|8976.2|8974.7|92
1719396300000|2024-06-26 10:05:00|8976.8|8975.3|8977.8|8976.3|8979.4|8977.1|8975.8|8974|143
1719396600000|2024-06-26 10:10:00|8978|8976.5|8979.9|8978.4|8980.6|8979.1|8977.9|8976.4|97
1719396900000|2024-06-26 10:15:00|8979.8|8978.3|8980|8978.5|8980.6|8979.1|8978.7|8977.2|117
1719397200000|2024-06-26 10:20:00|8979.9|8978.4|8980.2|8978.7|8980.7|8979.2|8979.9|8978.4|104
1719397500000|2024-06-26 10:25:00|8980.3|8978.8|8983.8|8982.3|8983.9|8982.4|8980|8978.5|78
1719397800000|2024-06-26 10:30:00|8983.7|8982.2|8981.3|8979.8|8983.8|8982.3|8980.9|8979.3|140
1719398100000|2024-06-26 10:35:00|8981.2|8979.7|8981.1|8979.6|8983.3|8981.3|8980.9|8979.4|117
1719398400000|2024-06-26 10:40:00|8981.2|8979.7|8979.4|8977.9|8981.9|8980.4|8979.4|8977.9|84
1719398700000|2024-06-26 10:45:00|8979.6|8978.1|8979.3|8976.9|8979.7|8978.1|8978.9|8976.9|71
1719399000000|2024-06-26 10:50:00|8979.2|8976.8|8979.9|8978.4|8980.7|8978.7|8978.5|8976.8|114
1719399300000|2024-06-26 10:55:00|8980|8978.5|8980.8|8979.3|8981.3|8979.5|8979.3|8977.3|127
1719399600000|2024-06-26 11:00:00|8980.9|8979.4|8982.5|8981|8984.3|8982.1|8979.8|8978.3|135
1719399900000|2024-06-26 11:05:00|8982.3|8980.8|8981.8|8980.3|8982.9|8981|8981.4|8979.6|152
1719400200000|2024-06-26 11:10:00|8981.7|8980.2|8981.5|8980|8982.3|8980.6|8980.9|8979.1|98
1719400500000|2024-06-26 11:15:00|8981.6|8980.1|8983|8981.5|8983.7|8982.2|8981.5|8980|76
1719400800000|2024-06-26 11:20:00|8983.5|8981.1|8979.5|8978|8983.5|8981.5|8979.3|8977.8|64
1719401100000|2024-06-26 11:25:00|8979.4|8977.9|8981.3|8979.8|8981.5|8980|8978.5|8977|109
1719401400000|2024-06-26 11:30:00|8981.4|8979.9|8979.7|8977.3|8982.5|8980.5|8979.1|8977.3|113
1719401700000|2024-06-26 11:35:00|8979.8|8977.4|8979|8977.5|8979.8|8978.1|8977.2|8975.6|148
1719402000000|2024-06-26 11:40:00|8979.1|8977.6|8979.8|8977.4|8980.3|8978.5|8978.7|8976.4|105
1719402300000|2024-06-26 11:45:00|8979.9|8977.5|8977.3|8975.8|8980.1|8978.4|8977.2|8975|170
1719402600000|2024-06-26 11:50:00|8977.2|8975.7|8973.7|8972.2|8977.5|8976|8973.3|8971.8|132
1719402900000|2024-06-26 11:55:00|8974|8971.6|8970|8967.6|8975|8973.2|8968.3|8966.2|220
1719403200000|2024-06-26 12:00:00|8969.7|8967.3|8968.5|8967|8972.1|8970.2|8968|8966.4|279
1719403500000|2024-06-26 12:05:00|8968.7|8967.2|8968.4|8966.9|8969.3|8967.3|8967.4|8965.5|229
1719403800000|2024-06-26 12:10:00|8968.3|8966.8|8966|8963.6|8969.3|8967.2|8965.5|8963.3|168
1719404100000|2024-06-26 12:15:00|8966.1|8963.7|8961.2|8958.8|8966.2|8964.3|8960.4|8958.5|193
1719404400000|2024-06-26 12:20:00|8961.6|8960.1|8961.3|8959.8|8962.5|8960.4|8959.2|8957.3|269
1719404700000|2024-06-26 12:25:00|8961.5|8960|8965.1|8962.7|8965.1|8963.1|8960|8958.3|302
1719405000000|2024-06-26 12:30:00|8965.2|8962.8|8967.4|8965.9|8969.3|8967.6|8963.5|8962|271
1719405300000|2024-06-26 12:35:00|8967.6|8966.1|8963.6|8962.1|8967.7|8966.1|8962.3|8960.2|270
1719405600000|2024-06-26 12:40:00|8963.5|8962|8959.8|8958.3|8964.1|8962.6|8959.6|8958.1|226
1719405900000|2024-06-26 12:45:00|8959.9|8958.4|8967.5|8965.1|8967.6|8965.7|8959|8957.2|249
1719406200000|2024-06-26 12:50:00|8967.1|8964.7|8965.2|8963.7|8967.3|8965.6|8964.4|8962.6|234
1719406500000|2024-06-26 12:55:00|8965.4|8963.9|8963.5|8962|8966.7|8964.9|8962.5|8960.8|187
1719406800000|2024-06-26 13:00:00|8963.7|8961.3|8960.8|8959.3|8963.7|8961.9|8959.6|8958.1|326
1719407100000|2024-06-26 13:05:00|8960.6|8959.1|8955.2|8953.7|8960.7|8959.1|8954.9|8952.9|536
1719407400000|2024-06-26 13:10:00|8955.1|8953.6|8960.1|8958.6|8962.1|8960.6|8953.9|8952.4|382
1719407700000|2024-06-26 13:15:00|8960.4|8958.9|8967.8|8966.3|8968.5|8967|8960.3|8958.8|304
1719408000000|2024-06-26 13:20:00|8967.6|8966.1|8971.1|8969.6|8971.3|8969.8|8967.1|8965.6|329
1719408300000|2024-06-26 13:25:00|8971.3|8969.8|8976.1|8973.7|8976.1|8974|8970|8967.8|262
1719408600000|2024-06-26 13:30:00|8976.8|8974.4|8973.6|8972.1|8977.2|8975.3|8971.3|8969.8|424
1719408900000|2024-06-26 13:35:00|8973.3|8971.8|8971.8|8970.3|8974.1|8972.6|8970.5|8968.4|363
1719409200000|2024-06-26 13:40:00|8971.2|8969.7|8969.9|8968.4|8971.3|8969.8|8966.4|8964.9|342
1719409500000|2024-06-26 13:45:00|8970|8968.5|8971|8969.5|8973.5|8972|8970|8968.5|236
1719409800000|2024-06-26 13:50:00|8970.7|8969.2|8972|8970.5|8973.5|8971.6|8969.9|8968.4|200
1719410100000|2024-06-26 13:55:00|8972.5|8970.1|8971|8967.2|8972.5|8970.1|8967.9|8966.4|289
1719410400000|2024-06-26 14:00:00|8971.2|8967.4|8965.7|8963.3|8972.1|8969.7|8965.6|8963.2|464
1719410700000|2024-06-26 14:05:00|8965.8|8963.4|8974|8971.6|8974.1|8972|8965.8|8963.4|390
1719411000000|2024-06-26 14:10:00|8973.9|8971.5|8970.8|8969.3|8974.7|8972.3|8969.9|8968.1|234
1719411300000|2024-06-26 14:15:00|8971.2|8968.8|8970.9|8968.5|8973|8970.6|8968.6|8966.5|298
1719411600000|2024-06-26 14:20:00|8970.8|8968.4|8973|8971.5|8975|8973.1|8970.6|8968.2|250
1719411900000|2024-06-26 14:25:00|8973.1|8971.6|8972|8970.5|8975.4|8973.5|8971.4|8969.3|231
1719412200000|2024-06-26 14:30:00|8971.9|8970.4|8972.1|8970.6|8973.9|8972.1|8968.1|8965.9|287
1719412500000|2024-06-26 14:35:00|8972|8970.5|8972.5|8970.1|8974.1|8971.9|8970.8|8969.3|247
1719412800000|2024-06-26 14:40:00|8972.7|8970.3|8974.3|8971.9|8974.3|8972.3|8970.7|8968.8|243
1719413100000|2024-06-26 14:45:00|8974.2|8971.8|8967.4|8965.9|8974.2|8972.3|8966.5|8964.6|363
1719413400000|2024-06-26 14:50:00|8967.6|8966.1|8970.9|8968.5|8973.5|8971.1|8966.6|8965.1|501
1719413700000|2024-06-26 14:55:00|8970.7|8969.2|8971.8|8970.3|8973.4|8971.9|8970.3|8968.3|373
1719414000000|2024-06-26 15:00:00|8971.7|8970.2|8973.6|8972.1|8975|8973.5|8971.4|8969.9|311
1719414300000|2024-06-26 15:05:00|8973.7|8972.2|8973.1|8971.6|8974.4|8972.6|8972.9|8970.9|155
1719414600000|2024-06-26 15:10:00|8973|8970.7|8974.2|8972.7|8975.2|8973.3|8971.6|8969.2|195
1719414900000|2024-06-26 15:15:00|8974.1|8972.6|8974.9|8973.4|8975.7|8973.9|8972.4|8970.5|174
1719415200000|2024-06-26 15:20:00|8974.8|8973.3|8973.3|8971.8|8975|8973.4|8973.2|8971.4|160
1719415500000|2024-06-26 15:25:00|8973.2|8971.7|8974.1|8972.6|8974.6|8973.1|8972.2|8970.2|157
1719415800000|2024-06-26 15:30:00|8974|8972.5|8974.9|8973.4|8975.4|8973.5|8971.9|8970.3|149
1719416100000|2024-06-26 15:35:00|8975|8973.5|8976.9|8974.5|8977.3|8974.9|8974.8|8973|145
1719416400000|2024-06-26 15:40:00|8976.3|8974.8|8975.7|8974.2|8978.2|8976.4|8975.5|8974|177
1719416700000|2024-06-26 15:45:00|8975.6|8974.1|8973.1|8971.6|8975.7|8974.2|8973.1|8971.6|141
1719417000000|2024-06-26 15:50:00|8972.7|8971.2|8970.8|8969.3|8973.3|8971.8|8970.8|8969.3|140
1719417300000|2024-06-26 15:55:00|8970.7|8969.2|8975|8973.5|8975.3|8973.8|8970.4|8968.9|158
1719417600000|2024-06-26 16:00:00|8974.9|8973.4|8974.2|8972.7|8976.4|8974.2|8974|8972.5|226
1719417900000|2024-06-26 16:05:00|8974.1|8972.6|8973.1|8971.6|8974.2|8972.7|8972.1|8970.6|119
1719418200000|2024-06-26 16:10:00|8973.2|8971.7|8975.1|8973.6|8975.4|8973.9|8973.1|8971.6|140
1719418500000|2024-06-26 16:15:00|8975|8973.5|8973.2|8971.7|8975.3|8973.8|8972.2|8970.7|130
1719418800000|2024-06-26 16:20:00|8972.7|8971.2|8974.6|8973.1|8974.6|8973.1|8972.5|8971|112
1719419100000|2024-06-26 16:25:00|8974.5|8973|8972.4|8970.9|8975.2|8973.7|8972.2|8970.7|150
1719419400000|2024-06-26 16:30:00|8972.5|8971|8973.1|8971.6|8974.1|8972.6|8972.4|8970.9|103
1719419700000|2024-06-26 16:35:00|8973|8971.5|8974.9|8973.4|8975|8973.5|8972.9|8971.4|101
1719420000000|2024-06-26 16:40:00|8974.7|8973.2|8976.3|8974.8|8976.3|8974.8|8974.3|8972.8|70
1719420300000|2024-06-26 16:45:00|8976.8|8975.3|8978.1|8976.6|8978.2|8976.7|8976.5|8975|75
1719420600000|2024-06-26 16:50:00|8978|8976.5|8977.2|8975.7|8978.7|8976.8|8977.1|8974.9|112
1719420900000|2024-06-26 16:55:00|8977.1|8975.6|8977.2|8974.8|8978.5|8977|8976.9|8974.5|135
1719421200000|2024-06-26 17:00:00|8976.8|8975.3|8975|8973.5|8977.7|8976.2|8974.5|8972.5|231
1719421500000|2024-06-26 17:05:00|8975.5|8973.1|8974|8972.5|8975.9|8973.5|8972.7|8971.1|164
1719421800000|2024-06-26 17:10:00|8974.1|8972.6|8973.9|8972.4|8975.7|8974.2|8973.4|8971.9|56
1719422100000|2024-06-26 17:15:00|8973.8|8972.3|8973.4|8971|8973.9|8972.4|8971.6|8969.4|81
1719422400000|2024-06-26 17:20:00|8973.3|8970.9|8971.7|8970.2|8973.4|8971.3|8971.4|8969.2|125
1719422700000|2024-06-26 17:25:00|8971.6|8970.1|8971.8|8970.3|8972.7|8971.1|8971.2|8969|83
1719423000000|2024-06-26 17:30:00|8971.7|8970.2|8972.3|8969.9|8973.2|8971.7|8971.7|8969.8|124
1719423300000|2024-06-26 17:35:00|8972.2|8969.8|8972.1|8970.6|8973.1|8970.8|8971.8|8969.4|155
1719423600000|2024-06-26 17:40:00|8972.2|8970.7|8972.1|8970.6|8973.7|8971.3|8971.3|8969.8|70
1719423900000|2024-06-26 17:45:00|8972.2|8970.7|8972.1|8970.6|8972.6|8970.7|8971.2|8969.2|117
1719424200000|2024-06-26 17:50:00|8972.2|8970.7|8972.2|8970.7|8973.2|8971.4|8972.1|8969.7|106
1719424500000|2024-06-26 17:55:00|8972.1|8970.6|8969.8|8968.3|8973|8971.2|8969.5|8967.8|118
1719424800000|2024-06-26 18:00:00|8970.3|8967.9|8970.6|8969.1|8971.2|8969.5|8969.6|8967.7|122
1719425100000|2024-06-26 18:05:00|8970.7|8969.2|8970.8|8969.3|8971.4|8969.9|8970.2|8968.7|73
1719425400000|2024-06-26 18:10:00|8971|8969.5|8971.1|8969.6|8971.9|8969.8|8970.7|8969.1|105
1719425700000|2024-06-26 18:15:00|8971.2|8969.7|8972.6|8971.1|8972.9|8971.1|8971.1|8969.6|76
1719426000000|2024-06-26 18:20:00|8973.1|8970.7|8974.5|8972.1|8974.7|8973|8972.7|8970.6|97
1719426300000|2024-06-26 18:25:00|8974.6|8972.2|8975|8973.5|8975.4|8973.9|8974.1|8972.1|75
1719426600000|2024-06-26 18:30:00|8974.9|8973.4|8974.9|8973.4|8975.1|8973.6|8974.3|8972.8|48
1719426900000|2024-06-26 18:35:00|8974.8|8973.3|8973.7|8972.2|8975.1|8973.3|8973.5|8971.8|74
1719427200000|2024-06-26 18:40:00|8973.6|8972.1|8975.1|8972.7|8975.5|8973.4|8973.4|8971.9|85
1719427500000|2024-06-26 18:45:00|8975|8972.6|8973.9|8971.5|8975.1|8972.9|8973.7|8971.5|105
1719427800000|2024-06-26 18:50:00|8973.4|8971.9|8974.1|8971.7|8974.2|8972|8972.9|8971.2|85
1719428100000|2024-06-26 18:55:00|8973.7|8972.2|8973.8|8972.3|8973.9|8972.4|8973.1|8971.6|71
1719428400000|2024-06-26 19:00:00|8973.9|8972.4|8975.6|8974.1|8976.1|8974.6|8973.9|8972.4|65
1719428700000|2024-06-26 19:05:00|8975.5|8974|8975.7|8974.2|8975.7|8974.2|8975.2|8973.7|22
1719429000000|2024-06-26 19:10:00|8975.8|8974.3|8976.4|8974.9|8976.9|8975.1|8975.7|8974.2|86
1719429300000|2024-06-26 19:15:00|8976.3|8974.8|8977|8975.5|8977.6|8976.1|8976.3|8974.8|62
1719429600000|2024-06-26 19:20:00|8976.9|8975.4|8976.4|8974.9|8977.5|8976|8976.2|8974.7|47
1719429900000|2024-06-26 19:25:00|8976.5|8975|8976.8|8975.3|8977.1|8975.6|8976.5|8975|40
1719430200000|2024-06-26 19:30:00|8976.9|8975.4|8977.2|8975.7|8977.9|8976.2|8976.9|8975.2|108
1719430500000|2024-06-26 19:35:00|8977.3|8975.8|8976.5|8975|8977.3|8975.8|8976.5|8975|21
1719430800000|2024-06-26 19:40:00|8976.6|8975.1|8975.8|8974.3|8976.6|8975.1|8975.6|8974.1|73
1719431100000|2024-06-26 19:45:00|8975.7|8974.2|8976.1|8973.7|8976.2|8974.5|8975.4|8973.7|56
1719431400000|2024-06-26 19:50:00|8976.2|8973.8|8975|8972.6|8976.2|8974.2|8974.2|8972.6|64
1719431700000|2024-06-26 19:55:00|8975.2|8972.8|8973.7|8972.2|8975.6|8973.8|8973.5|8972|94
1719432000000|2024-06-26 20:00:00|8973.6|8972.1|8974.6|8973.1|8974.6|8973.1|8973.6|8972.1|74
1719432300000|2024-06-26 20:05:00|8974.5|8973|8975|8972.6|8975.2|8973|8973.9|8972.2|34
1719432600000|2024-06-26 20:10:00|8975.1|8972.7|8975.7|8973.3|8975.9|8973.9|8975|8972.7|51
1719432900000|2024-06-26 20:15:00|8975.5|8973.1|8975.2|8973.7|8975.8|8973.8|8975.2|8972.8|17
1719433200000|2024-06-26 20:20:00|8975.3|8973.8|8975.8|8973.4|8975.9|8973.9|8975.1|8973.4|11
1719433500000|2024-06-26 20:25:00|8975.9|8973.5|8975.6|8973.2|8975.9|8973.9|8974.8|8973|31
1719433800000|2024-06-26 20:30:00|8975.5|8973.1|8974.4|8972.9|8975.5|8973.6|8974.4|8972.8|30
1719434100000|2024-06-26 20:35:00|8974.5|8973|8974.3|8972.8|8974.6|8973.1|8974.1|8972.6|13
1719434400000|2024-06-26 20:40:00|8974.4|8972.9|8974.9|8972.5|8974.9|8973.1|8974.4|8972.5|12
1719434700000|2024-06-26 20:45:00|8974.5|8973|8975.3|8972.9|8975.5|8973.4|8974.4|8972.4|36
1719435000000|2024-06-26 20:50:00|8975.2|8972.8|8975.2|8972.8|8975.8|8973.4|8975|8972.6|45
1719435300000|2024-06-26 20:55:00|8976|8972.1|8975.8|8969.9|8976.7|8972.3|8975.6|8969.9|82
1719435600000|2024-06-26 21:00:00|8975.5|8969.7|8975.2|8968.7|8976.2|8969.7|8973.3|8966.8|11
1719435900000|2024-06-26 21:05:00|8974.3|8967.8|8974.4|8967.9|8975.1|8968.6|8973.3|8966.8|28
1719436200000|2024-06-26 21:10:00|8974.5|8968|8973.9|8967.4|8975.1|8968.6|8973.9|8967.4|25
1719436500000|2024-06-26 21:15:00|8974.1|8967.6|8974|8967.5|8974.1|8967.6|8973.6|8967.1|43
1719436800000|2024-06-26 21:20:00|8973.8|8967.3|8973.8|8967.3|8974.1|8967.6|8973.7|8967.2|34
1719437100000|2024-06-26 21:25:00|8973.9|8967.4|8974.8|8968.3|8974.8|8968.3|8973.9|8967.4|44
1719437400000|2024-06-26 21:30:00|8974.9|8968.4|8975.1|8968.6|8975.3|8968.8|8974.7|8968.2|63
1719437700000|2024-06-26 21:35:00|8975|8968.5|8974.7|8968.2|8975.1|8968.6|8974.5|8968|66
1719438000000|2024-06-26 21:40:00|8974.8|8968.3|8979|8972.5|8979.2|8972.7|8974.5|8968|156
1719438300000|2024-06-26 21:45:00|8979.3|8972.8|8979.3|8972.8|8979.7|8973.2|8978.9|8972.4|101
1719438600000|2024-06-26 21:50:00|8979.4|8972.9|8979.6|8973.1|8979.8|8973.3|8979.1|8972.6|38
1719438900000|2024-06-26 21:55:00|8979.7|8973.2|8978.5|8972|8979.7|8973.2|8978.3|8971.8|148
1719439200000|2024-06-26 22:00:00|8976.8|8970.3|8973.4|8966.9|8978|8971.5|8972.9|8966.4|351
1719439500000|2024-06-26 22:05:00|8972.6|8967.6|8970.7|8967.9|8973.7|8968.7|8970.7|8967.4|92
1719439800000|2024-06-26 22:10:00|8970.8|8968|8970|8967.6|8972|8968.6|8969.7|8967.3|72
1719440100000|2024-06-26 22:15:00|8970.1|8967.7|8970.4|8968|8970.5|8968.1|8969.8|8967.4|26
1719440400000|2024-06-26 22:20:00|8970.5|8968.1|8971.4|8969|8971.4|8969|8970.2|8967.8|57
1719440700000|2024-06-26 22:25:00|8971.3|8968.9|8971.4|8969|8971.5|8969.1|8971.1|8968.7|45
1719441000000|2024-06-26 22:30:00|8971.3|8968.9|8971.2|8968.8|8971.4|8969|8970.8|8968.4|57
1719441300000|2024-06-26 22:35:00|8971.3|8968.9|8971.3|8968.9|8971.4|8969|8971.2|8968.8|29
1719441600000|2024-06-26 22:40:00|8971.2|8968.8|8971.7|8969.3|8971.9|8969.5|8971.1|8968.7|34
1719441900000|2024-06-26 22:45:00|8971.8|8969.4|8971.8|8969.4|8971.9|8969.5|8971.4|8969|24
1719442200000|2024-06-26 22:50:00|8971.7|8969.3|8971.7|8969.3|8971.9|8969.5|8971.6|8969.2|27
1719442500000|2024-06-26 22:55:00|8971.8|8969.4|8972.1|8969.7|8972.2|8969.8|8971.7|8969.3|33
1719442800000|2024-06-26 23:00:00|8971.7|8969.3|8972.1|8969.7|8972.4|8970|8971.7|8969.3|52
1719443100000|2024-06-26 23:05:00|8972.2|8969.8|8972.1|8969.7|8972.4|8970|8971.6|8969.2|52
1719443400000|2024-06-26 23:10:00|8972.2|8969.8|8972.5|8970.1|8972.9|8970.5|8972.2|8969.8|77
1719443700000|2024-06-26 23:15:00|8972.6|8970.2|8971.2|8968.8|8972.6|8970.2|8971.1|8968.7|70
1719444000000|2024-06-26 23:20:00|8971.1|8968.7|8971.1|8968.7|8971.5|8969.1|8971|8968.6|43
1719444300000|2024-06-26 23:25:00|8971|8968.6|8972.5|8970.1|8972.6|8970.2|8970.9|8968.5|43
1719444600000|2024-06-26 23:30:00|8972.6|8970.2|8971.9|8969.5|8972.7|8970.3|8971.9|8969.5|35
1719444900000|2024-06-26 23:35:00|8971.8|8969.4|8971.6|8969.2|8972|8969.6|8971.4|8969|40
1719445200000|2024-06-26 23:40:00|8971.7|8969.3|8972.5|8970.1|8973.1|8970.7|8971.7|8969.3|46
1719445500000|2024-06-26 23:45:00|8972.4|8970|8971.2|8968.8|8972.6|8970.2|8971.1|8968.7|47
1719445800000|2024-06-26 23:50:00|8971.3|8968.9|8971.6|8969.2|8971.7|8969.3|8970.7|8968.3|53
1719446100000|2024-06-26 23:55:00|8971.7|8969.3|8971.8|8969.4|8972.1|8969.7|8971.5|8969.1|42
1719446400000|2024-06-27 00:00:00|8972|8969.6|8972|8969.6|8972.1|8969.7|8971.4|8969|82
1719446700000|2024-06-27 00:05:00|8971.9|8969.5|8971.7|8969.3|8972.2|8969.8|8970.9|8968.5|135
1719447000000|2024-06-27 00:10:00|8971.8|8969.4|8971|8968.6|8971.9|8969.5|8970.6|8968.2|163
1719447300000|2024-06-27 00:15:00|8970.9|8968.5|8971.1|8968.7|8971.5|8969.1|8970.8|8968.4|146
1719447600000|2024-06-27 00:20:00|8971|8968.6|8970.4|8968|8971.5|8969.1|8970.2|8967.8|98
1719447900000|2024-06-27 00:25:00|8970.3|8967.9|8972.1|8969.7|8972.3|8969.9|8970.2|8967.8|141
1719448200000|2024-06-27 00:30:00|8972|8969.6|8972.7|8970.3|8972.9|8970.5|8971.3|8968.9|149
1719448500000|2024-06-27 00:35:00|8972.6|8970.2|8973.8|8971.4|8973.8|8971.4|8972|8969.6|133
1719448800000|2024-06-27 00:40:00|8973.7|8971.3|8974.1|8971.7|8975.3|8972.9|8973.7|8971.3|126
1719449100000|2024-06-27 00:45:00|8974|8971.6|8975.8|8973.4|8976.3|8973.9|8973.9|8971.6|121
1719449400000|2024-06-27 00:50:00|8975.7|8973.3|8975.5|8973.1|8975.8|8973.4|8974.6|8972.2|104
1719449700000|2024-06-27 00:55:00|8975.4|8973|8974.5|8972.1|8976|8973.6|8974.4|8972|92
1719450000000|2024-06-27 01:00:00|8974.7|8972.3|8973.8|8971.4|8975.1|8972.7|8973.6|8971.2|91
1719450300000|2024-06-27 01:05:00|8973.7|8971.3|8973.1|8970.7|8974.1|8971.7|8972.9|8970.5|90
1719450600000|2024-06-27 01:10:00|8972.9|8970.5|8973.1|8970.7|8973.5|8971.1|8972.1|8970|117
1719450900000|2024-06-27 01:15:00|8973|8970.6|8974.4|8972|8974.4|8972|8972.6|8970.2|165
1719451200000|2024-06-27 01:20:00|8974.3|8971.9|8974.3|8971.9|8974.8|8972.4|8973.8|8971.4|98
1719451500000|2024-06-27 01:25:00|8974.2|8971.8|8973|8970.6|8974.3|8971.9|8972.9|8970.5|53
1719451800000|2024-06-27 01:30:00|8972.8|8970.4|8972.6|8970.2|8973|8970.6|8971.8|8969.4|93
1719452100000|2024-06-27 01:35:00|8972.7|8970.3|8973.9|8971.5|8974.3|8971.9|8972.4|8970|131
1719452400000|2024-06-27 01:40:00|8974|8971.6|8973.9|8971.5|8974|8971.6|8973.2|8970.8|98
1719452700000|2024-06-27 01:45:00|8973.8|8971.4|8973.4|8971|8974.2|8971.8|8973.4|8971|131
1719453000000|2024-06-27 01:50:00|8973.3|8970.9|8971.5|8969.1|8973.3|8970.9|8970.3|8967.9|161
1719453300000|2024-06-27 01:55:00|8971.4|8969|8971.4|8969|8971.7|8969.3|8970.9|8968.5|110
1719453600000|2024-06-27 02:00:00|8971|8968.6|8968.6|8966.2|8971|8968.6|8968|8965.6|125
1719453900000|2024-06-27 02:05:00|8969|8966.6|8969.2|8966.8|8969.6|8967.2|8968.9|8966.5|74
1719454200000|2024-06-27 02:10:00|8969.3|8966.9|8970.6|8968.2|8970.6|8968.2|8969.3|8966.9|78
1719454500000|2024-06-27 02:15:00|8970.5|8968.1|8970.7|8968.3|8970.9|8968.5|8969.9|8967.5|102
1719454800000|2024-06-27 02:20:00|8970.8|8968.4|8970.4|8968|8971.5|8969.1|8969.6|8967.2|79
1719455100000|2024-06-27 02:25:00|8970.3|8967.9|8970|8967.6|8970.5|8968.1|8970|8967.6|94
1719455400000|2024-06-27 02:30:00|8970.2|8967.8|8970|8968.5|8971.1|8968.7|8969.7|8967.6|52
1719455700000|2024-06-27 02:35:00|8970.4|8968|8970.2|8968.7|8970.6|8968.9|8969.6|8967.9|85
1719456000000|2024-06-27 02:40:00|8970.3|8968.8|8970|8968.5|8971.2|8969.4|8969.9|8968.3|63
1719456300000|2024-06-27 02:45:00|8970.1|8968.6|8970.1|8967.7|8970.4|8968.8|8968.5|8967|51
1719456600000|2024-06-27 02:50:00|8970|8967.6|8970.9|8968.5|8971|8968.6|8969.6|8967.3|97
1719456900000|2024-06-27 02:55:00|8970.8|8968.4|8971|8968.6|8971.6|8970.1|8970.4|8968.2|83
1719457200000|2024-06-27 03:00:00|8971.1|8968.7|8972.5|8970.1|8972.8|8970.8|8971.1|8968.7|69
1719457500000|2024-06-27 03:05:00|8972.4|8970|8971.6|8969.2|8973|8970.6|8971.4|8969|59
1719457800000|2024-06-27 03:10:00|8971.7|8969.3|8971.4|8969|8971.9|8969.5|8971|8968.6|126
1719458100000|2024-06-27 03:15:00|8971.5|8969.1|8971|8968.6|8971.5|8969.1|8970.7|8968.3|84
1719458400000|2024-06-27 03:20:00|8971.1|8968.7|8970.6|8968.2|8971.5|8969.4|8970.5|8968.1|75
1719458700000|2024-06-27 03:25:00|8970.7|8968.3|8970.6|8968.2|8971|8968.6|8970.1|8967.7|84
1719459000000|2024-06-27 03:30:00|8970.5|8968.1|8970.2|8968.7|8970.8|8968.7|8970.2|8967.9|31
1719459300000|2024-06-27 03:35:00|8970.3|8968.8|8970.8|8968.4|8970.9|8968.9|8970.3|8968.1|39
1719459600000|2024-06-27 03:40:00|8970.9|8968.5|8971.2|8968.8|8971.5|8969.1|8970.8|8968.4|96
1719459900000|2024-06-27 03:45:00|8971.3|8968.9|8970.6|8968.2|8971.7|8969.3|8970.4|8968|95
1719460200000|2024-06-27 03:50:00|8970.7|8968.3|8971|8968.6|8971.5|8969.1|8970.6|8968.2|48
1719460500000|2024-06-27 03:55:00|8971.1|8968.7|8971|8968.6|8971.2|8969.3|8970.5|8968.5|55
1719460800000|2024-06-27 04:00:00|8970.9|8968.5|8970.3|8967.9|8971.1|8968.7|8970.1|8967.7|38
1719461100000|2024-06-27 04:05:00|8970.4|8968|8969.8|8967.4|8970.7|8968.3|8969.1|8966.7|112
1719461400000|2024-06-27 04:10:00|8969.9|8967.5|8969.8|8967.4|8970.2|8967.8|8969.6|8967.2|30
1719461700000|2024-06-27 04:15:00|8969.7|8967.3|8969.8|8967.4|8969.8|8967.4|8969.4|8967|48
1719462000000|2024-06-27 04:20:00|8969.7|8967.3|8969.9|8967.5|8970.2|8968|8969.3|8966.9|54
1719462300000|2024-06-27 04:25:00|8970|8967.6|8970.6|8968.2|8970.7|8968.3|8968.9|8966.8|91
1719462600000|2024-06-27 04:30:00|8970.1|8967.7|8970.5|8968.1|8970.7|8968.3|8969.8|8967.4|60
1719462900000|2024-06-27 04:35:00|8970.6|8968.2|8970.3|8967.9|8970.6|8968.2|8969.9|8967.5|77
1719463200000|2024-06-27 04:40:00|8970.4|8968|8969.6|8967.2|8970.4|8968|8969.6|8967.2|28
1719463500000|2024-06-27 04:45:00|8969.4|8967|8969.4|8967|8969.9|8967.5|8969.3|8966.9|72
1719463800000|2024-06-27 04:50:00|8969.3|8966.9|8969.1|8966.7|8969.5|8967.3|8968.6|8966.5|49
1719464100000|2024-06-27 04:55:00|8969|8966.6|8968.3|8965.9|8969.1|8966.7|8968.1|8965.7|72
1719464400000|2024-06-27 05:00:00|8968.1|8965.7|8969|8966.6|8969.4|8967|8967.9|8965.7|67
1719464700000|2024-06-27 05:05:00|8969.1|8966.7|8969|8966.6|8969.3|8966.9|8968.8|8966.4|54
1719465000000|2024-06-27 05:10:00|8969.1|8966.7|8969.7|8967.3|8969.8|8967.8|8968.8|8966.6|89
1719465300000|2024-06-27 05:15:00|8969.8|8967.4|8969.7|8967.3|8969.8|8967.4|8969.2|8966.8|49
1719465600000|2024-06-27 05:20:00|8969.6|8967.2|8970.6|8968.2|8971.3|8968.9|8969.6|8967.2|56
1719465900000|2024-06-27 05:25:00|8970.5|8968.1|8970.8|8968.4|8971|8968.6|8970.5|8968.1|41
1719466200000|2024-06-27 05:30:00|8971|8968.6|8970.7|8968.3|8971.2|8968.8|8970.5|8968.1|74
1719466500000|2024-06-27 05:35:00|8970.8|8968.4|8969.4|8967|8971.1|8968.7|8969.3|8966.9|69
1719466800000|2024-06-27 05:40:00|8969.3|8966.9|8969.3|8966.9|8969.4|8967|8968.6|8966.2|62
1719467100000|2024-06-27 05:45:00|8969.4|8967|8969|8966.6|8969.6|8967.2|8969|8966.6|42
1719467400000|2024-06-27 05:50:00|8968.9|8966.5|8968.8|8966.4|8969|8966.6|8968.5|8966.1|98
1719467700000|2024-06-27 05:55:00|8968.7|8966.3|8967.2|8964.8|8968.8|8966.4|8967.1|8964.7|172
1719468000000|2024-06-27 06:00:00|8967.3|8964.9|8969.2|8966.8|8970.3|8968.8|8967.1|8964.7|175
1719468300000|2024-06-27 06:05:00|8969.3|8966.9|8968.4|8966.9|8969.4|8967.7|8968.4|8966.7|61
1719468600000|2024-06-27 06:10:00|8968.5|8967|8968.3|8966.8|8969.3|8967.3|8967.6|8965.6|93
1719468900000|2024-06-27 06:15:00|8968.4|8966.9|8968.9|8967.4|8969.8|8968.3|8968.4|8966.9|64
1719469200000|2024-06-27 06:20:00|8968.8|8967.3|8968.5|8967|8968.8|8967.3|8967.9|8966.4|79
1719469500000|2024-06-27 06:25:00|8968.6|8967.1|8967.2|8964.8|8968.8|8967.3|8967|8964.6|114
1719469800000|2024-06-27 06:30:00|8966.9|8965.4|8966.9|8964.5|8967.3|8965.6|8966|8963.9|92
1719470100000|2024-06-27 06:35:00|8967.9|8965.5|8970|8968.5|8971.2|8969.7|8967.5|8965.5|104
1719470400000|2024-06-27 06:40:00|8970.1|8968.6|8971.5|8970|8971.7|8970.1|8970|8968.5|82
1719470700000|2024-06-27 06:45:00|8971.7|8970.2|8971.3|8968.9|8972.5|8970.8|8970.7|8968.7|61
1719471000000|2024-06-27 06:50:00|8971.4|8969|8970.3|8967.9|8971.6|8969.2|8969.9|8967.6|92
1719471300000|2024-06-27 06:55:00|8970.2|8967.8|8970.8|8969.3|8970.9|8969.4|8969.6|8967.8|99
1719471600000|2024-06-27 07:00:00|8970.9|8969.4|8972.2|8970.7|8973.3|8971.8|8970.9|8969.4|165
1719471900000|2024-06-27 07:05:00|8972.1|8970.6|8971.2|8969.7|8973.4|8971.9|8971.2|8969.4|128
1719472200000|2024-06-27 07:10:00|8971.4|8969.9|8971|8969.5|8972.2|8970.7|8970.5|8968.8|120
1719472500000|2024-06-27 07:15:00|8971.1|8969.6|8969.9|8968.4|8971.2|8969.7|8969.1|8967|151
1719472800000|2024-06-27 07:20:00|8969.8|8968.3|8971.6|8969.2|8971.6|8969.8|8969.3|8967.8|96
1719473100000|2024-06-27 07:25:00|8971.5|8969.1|8973.2|8970.8|8973.4|8971|8970|8968.2|200
1719473400000|2024-06-27 07:30:00|8973.3|8970.9|8975.8|8974.3|8976.4|8974.9|8972.3|8970.8|196
1719473700000|2024-06-27 07:35:00|8976.3|8974.8|8978.3|8976.8|8978.5|8977|8975.3|8973.3|193
1719474000000|2024-06-27 07:40:00|8978.2|8976.7|8976.8|8975.3|8978.7|8976.7|8975.3|8973.6|232
1719474300000|2024-06-27 07:45:00|8976.4|8974.9|8975.6|8974.1|8977.5|8975.7|8975.6|8974.1|123
1719474600000|2024-06-27 07:50:00|8975.5|8974|8976.2|8974.7|8977.1|8975.6|8975.3|8973.8|112
1719474900000|2024-06-27 07:55:00|8976.4|8974.9|8975|8973.5|8977.1|8975.6|8974.9|8972.9|102
1719475200000|2024-06-27 08:00:00|8975.1|8973.6|8975.1|8973.6|8975.4|8973.8|8973.5|8972|125
1719475500000|2024-06-27 08:05:00|8974.9|8973.4|8974.4|8972.9|8975.5|8974|8973.7|8972.2|120
1719475800000|2024-06-27 08:10:00|8974.3|8972.8|8975.4|8973.9|8975.4|8973.9|8973.6|8972.1|84
1719476100000|2024-06-27 08:15:00|8975.3|8973.8|8974.7|8973.2|8975.4|8973.9|8974.5|8973|84
1719476400000|2024-06-27 08:20:00|8974.9|8973.4|8978.4|8976.9|8978.6|8977.1|8974.8|8973.3|82
1719476700000|2024-06-27 08:25:00|8978.3|8976.8|8979|8977.5|8980.9|8979.4|8978.2|8976.7|170
1719477000000|2024-06-27 08:30:00|8978.8|8977.3|8979.2|8977.7|8979.8|8977.8|8977.6|8976.1|171
1719477300000|2024-06-27 08:35:00|8979.3|8977.8|8978.3|8976.8|8979.3|8977.8|8976.3|8974.2|135
1719477600000|2024-06-27 08:40:00|8978.7|8977.2|8978.6|8976.2|8979.4|8977.7|8976|8974|236
1719477900000|2024-06-27 08:45:00|8978.2|8976.7|8976.5|8974.1|8980.2|8977.9|8976.4|8974|160
1719478200000|2024-06-27 08:50:00|8976.4|8974|8977.4|8975.9|8978.2|8976.3|8976.2|8973.8|171
1719478500000|2024-06-27 08:55:00|8977.3|8975.8|8978.1|8975.7|8978.4|8976.5|8976.7|8974.9|84
1719478800000|2024-06-27 09:00:00|8977.9|8975.5|8976.9|8975.4|8978.8|8977|8976.3|8974.3|130
1719479100000|2024-06-27 09:05:00|8977|8975.5|8976.3|8974.8|8977.6|8975.8|8975.9|8974|131
1719479400000|2024-06-27 09:10:00|8976.2|8974.7|8976.9|8975.4|8977.7|8976.2|8976|8974|93
1719479700000|2024-06-27 09:15:00|8977|8975.5|8974.9|8973.4|8977|8975.5|8974.9|8973.4|92
1719480000000|2024-06-27 09:20:00|8974.8|8973.3|8969.7|8967.3|8974.9|8973.4|8969.6|8967.2|119
1719480300000|2024-06-27 09:25:00|8970|8967.6|8971|8969.5|8971.3|8969.8|8969|8966.6|109
1719480600000|2024-06-27 09:30:00|8971.1|8969.6|8973|8971.5|8973.8|8971.7|8971|8969.5|145
1719480900000|2024-06-27 09:35:00|8972.9|8971.4|8971.7|8970.2|8972.9|8971.4|8971.2|8969.1|133
1719481200000|2024-06-27 09:40:00|8971.6|8970.1|8972.1|8969.7|8972.4|8970.6|8971.5|8969.1|181
1719481500000|2024-06-27 09:45:00|8972|8969.6|8971.6|8969.2|8972|8970.5|8970.9|8968.6|142
1719481800000|2024-06-27 09:50:00|8971.5|8969.1|8971|8969.5|8971.7|8970.1|8970.1|8968.6|95
1719482100000|2024-06-27 09:55:00|8970.9|8969.4|8971.1|8969.6|8971.8|8969.9|8969.8|8968.3|124
1719482400000|2024-06-27 10:00:00|8971|8969.5|8972|8969.6|8972.1|8970|8970.5|8968.3|102
1719482700000|2024-06-27 10:05:00|8972.2|8969.8|8972.5|8971|8972.6|8971.1|8971.5|8969.1|65
1719483000000|2024-06-27 10:10:00|8972.6|8971.1|8971.6|8969.2|8973.4|8971.9|8969.9|8967.9|120
1719483300000|2024-06-27 10:15:00|8971.2|8969.7|8970.9|8968.5|8972.2|8970.2|8970.8|8968.4|148
1719483600000|2024-06-27 10:20:00|8971|8968.6|8970.3|8968.8|8971.8|8969.5|8970.2|8968.3|119
1719483900000|2024-06-27 10:25:00|8970.2|8968.7|8969.2|8967.7|8970.6|8968.7|8968.7|8966.4|150
1719484200000|2024-06-27 10:30:00|8969.3|8967.8|8969.6|8968.1|8969.8|8968.1|8968.5|8967|119
1719484500000|2024-06-27 10:35:00|8969.5|8968|8971.6|8970.1|8972|8970.2|8969.2|8967.7|93
1719484800000|2024-06-27 10:40:00|8971.5|8970|8972.3|8969.9|8972.5|8970.6|8970.6|8969.1|101
1719485100000|2024-06-27 10:45:00|8972.4|8970|8972|8970.5|8973.4|8971.5|8971.7|8969.5|97
1719485400000|2024-06-27 10:50:00|8971.9|8970.4|8971.5|8970|8972.8|8971.2|8970.9|8968.5|106
1719485700000|2024-06-27 10:55:00|8971.4|8969.9|8971.9|8970.4|8972.3|8970.8|8970.4|8968.9|88
1719486000000|2024-06-27 11:00:00|8972|8970.5|8973.7|8971.3|8973.7|8971.7|8971.4|8969.5|106
1719486300000|2024-06-27 11:05:00|8973.8|8971.4|8974.1|8971.7|8974.2|8972|8972.7|8970.8|70
1719486600000|2024-06-27 11:10:00|8974|8971.6|8973.1|8970.7|8974.4|8972.9|8972.8|8970.7|88
1719486900000|2024-06-27 11:15:00|8973|8970.6|8973.3|8971.8|8973.9|8972.4|8972.8|8970.6|68
1719487200000|2024-06-27 11:20:00|8973.2|8971.7|8974.5|8972.1|8974.7|8972.3|8972.8|8971.2|66
1719487500000|2024-06-27 11:25:00|8974.6|8972.2|8974.2|8972.7|8975.2|8973.3|8972.3|8970.8|129
1719487800000|2024-06-27 11:30:00|8974.3|8972.8|8974.6|8973.1|8975.7|8973.6|8973.3|8971.8|83
1719488100000|2024-06-27 11:35:00|8974.9|8972.5|8974.1|8972.6|8975.4|8973.2|8974.1|8972.1|84
1719488400000|2024-06-27 11:40:00|8973.9|8972.4|8974.5|8972.1|8975.1|8973.1|8973.8|8972.1|79
1719488700000|2024-06-27 11:45:00|8974.4|8972|8974.8|8973.3|8975.5|8973.4|8973.9|8971.9|127
1719489000000|2024-06-27 11:50:00|8974.9|8973.4|8976.1|8974.6|8977.1|8974.7|8974.9|8973.3|142
1719489300000|2024-06-27 11:55:00|8976|8974.5|8980.3|8977.9|8980.4|8978.3|8976|8974.5|185
1719489600000|2024-06-27 12:00:00|8980.2|8977.8|8978.3|8975.9|8980.3|8977.9|8978|8975.6|188
1719489900000|2024-06-27 12:05:00|8978.1|8975.7|8980.2|8977.8|8980.2|8977.8|8976.8|8974.9|150
1719490200000|2024-06-27 12:10:00|8980.1|8977.7|8978.6|8977.1|8980.9|8978.9|8978.4|8976.9|145
1719490500000|2024-06-27 12:15:00|8979|8977.5|8977.3|8975.8|8979.8|8978.3|8977.2|8975.2|140
1719490800000|2024-06-27 12:20:00|8977.7|8976.2|8979.3|8977.8|8979.9|8977.8|8977|8975.5|176
1719491100000|2024-06-27 12:25:00|8979.8|8977.4|8980.5|8975.8|8980.5|8978.1|8977.6|8974.5|194
1719491400000|2024-06-27 12:30:00|8980.4|8975.5|8978.7|8976.3|8982|8979.4|8971.9|8969.5|844
1719491700000|2024-06-27 12:35:00|8978.8|8976.4|8968.8|8967.3|8980.1|8977.7|8967.9|8966.4|473
1719492000000|2024-06-27 12:40:00|8968.7|8967.2|8967.6|8965.2|8972.5|8970.4|8967|8965.1|429
1719492300000|2024-06-27 12:45:00|8967.1|8965.6|8970.2|8968.7|8971.5|8969.3|8967.1|8964.8|349
1719492600000|2024-06-27 12:50:00|8969.6|8968.1|8964|8961.6|8969.7|8968.2|8963.3|8961.1|291
1719492900000|2024-06-27 12:55:00|8963.9|8961.5|8964.2|8961.8|8964.8|8962.4|8961.9|8959.5|345
1719493200000|2024-06-27 13:00:00|8964.3|8961.9|8959.8|8958.3|8964.3|8962.4|8958.7|8956.3|258
1719493500000|2024-06-27 13:05:00|8959.5|8958|8963.4|8961.9|8964.8|8962.9|8959.5|8958|219
1719493800000|2024-06-27 13:10:00|8963.3|8961.8|8963.9|8962.4|8965.5|8963.4|8961.6|8960.1|212
1719494100000|2024-06-27 13:15:00|8964|8962.5|8964.9|8962.5|8966.6|8964.4|8964|8962.4|218
1719494400000|2024-06-27 13:20:00|8964.5|8963|8965.1|8962.7|8966.6|8964.8|8964.1|8962.1|258
1719494700000|2024-06-27 13:25:00|8965.2|8962.8|8960.8|8959.3|8965.2|8962.8|8959.2|8957.3|264
1719495000000|2024-06-27 13:30:00|8960.9|8959.4|8961.1|8959.6|8963.9|8961.8|8959.8|8957.7|276
1719495300000|2024-06-27 13:35:00|8961.2|8959.7|8964.5|8963|8964.9|8963.4|8961.1|8959.4|221
1719495600000|2024-06-27 13:40:00|8964.9|8963.4|8965.2|8963.7|8966.3|8964.5|8963.1|8961.3|180
1719495900000|2024-06-27 13:45:00|8964.9|8963.4|8968.9|8966.5|8968.9|8966.5|8964.8|8963.3|204
1719496200000|2024-06-27 13:50:00|8969.3|8966.9|8969.5|8968|8972.4|8970|8969|8966.6|323
1719496500000|2024-06-27 13:55:00|8969.6|8968.1|8970.6|8967.8|8974.3|8972.7|8969.6|8967.8|269
1719496800000|2024-06-27 14:00:00|8970.7|8968|8971.8|8970.3|8972.3|8970.4|8968.3|8965.9|277
1719497100000|2024-06-27 14:05:00|8971.9|8970.4|8974.3|8972.8|8974.8|8973.3|8971.7|8970.2|285
1719497400000|2024-06-27 14:10:00|8974.4|8972.9|8969.6|8968.1|8974.4|8972.9|8969.6|8968.1|239
1719497700000|2024-06-27 14:15:00|8969.7|8968.2|8973.4|8971.9|8973.4|8971.9|8968.4|8966.9|278
1719498000000|2024-06-27 14:20:00|8973.5|8972|8972.3|8970.8|8973.5|8972|8970.8|8969.3|272
1719498300000|2024-06-27 14:25:00|8972.5|8971|8974.1|8972.6|8975|8973.5|8971|8969.5|219
1719498600000|2024-06-27 14:30:00|8974.2|8972.7|8971.7|8970.2|8975.4|8973.9|8971.6|8970.1|282
1719498900000|2024-06-27 14:35:00|8971.8|8970.3|8968.3|8966.8|8972.8|8971.3|8968|8966.5|243
1719499200000|2024-06-27 14:40:00|8968.4|8966.9|8969.6|8968.1|8972.2|8970.2|8968.1|8966.3|222
1719499500000|2024-06-27 14:45:00|8969.7|8968.2|8970.9|8969.4|8971.5|8970|8968.8|8967.3|169
1719499800000|2024-06-27 14:50:00|8971.1|8969.6|8970.1|8968.6|8971.8|8970.3|8969.1|8967.6|274
1719500100000|2024-06-27 14:55:00|8970.2|8968.7|8970.4|8968.9|8971.8|8970.3|8970|8968.5|239
1719500400000|2024-06-27 15:00:00|8970.5|8969|8971.2|8969.7|8974.5|8972.3|8970|8968.5|286
1719500700000|2024-06-27 15:05:00|8971.3|8969.8|8976.8|8975.3|8976.8|8975.3|8970.8|8969|258
1719501000000|2024-06-27 15:10:00|8977|8975.5|8975.1|8973.6|8978.3|8976.8|8974.3|8972.8|247
1719501300000|2024-06-27 15:15:00|8975|8973.5|8977.3|8975.8|8977.3|8975.8|8974.4|8972.9|138
1719501600000|2024-06-27 15:20:00|8977.4|8975.9|8977.5|8976|8978.6|8977.1|8975.8|8974.3|172
1719501900000|2024-06-27 15:25:00|8977.6|8976.1|8980.1|8978.6|8981|8979.2|8977.6|8976.1|174
1719502200000|2024-06-27 15:30:00|8979.8|8978.3|8977.6|8976.1|8981.3|8979.5|8977.4|8975.9|209
1719502500000|2024-06-27 15:35:00|8977.7|8976.2|8977.6|8976.1|8978|8976.5|8975.7|8974|145
1719502800000|2024-06-27 15:40:00|8977.5|8976|8979.2|8977.7|8979.2|8977.7|8977.2|8975.7|91
1719503100000|2024-06-27 15:45:00|8979.4|8977.9|8979.1|8976.7|8979.5|8978|8978.1|8976.1|124
1719503400000|2024-06-27 15:50:00|8978.7|8977.2|8981.8|8979.4|8982.6|8980.2|8978.6|8976.6|210
1719503700000|2024-06-27 15:55:00|8981.6|8979.2|8981.3|8979.8|8982.8|8980.8|8980.6|8978.4|225
1719504000000|2024-06-27 16:00:00|8981.4|8979.9|8980.5|8979|8981.9|8979.9|8980.2|8978.7|107
1719504300000|2024-06-27 16:05:00|8980.3|8978.8|8980.4|8978.9|8980.9|8979.4|8979.9|8978|82
1719504600000|2024-06-27 16:10:00|8980.5|8979|8983.5|8981.1|8983.8|8981.4|8980.5|8979|183
1719504900000|2024-06-27 16:15:00|8983.6|8981.2|8982.6|8980.2|8983.8|8981.4|8981.9|8979.5|178
1719505200000|2024-06-27 16:20:00|8982.5|8980.1|8980.3|8978.8|8982.5|8980.4|8980.2|8978.7|94
1719505500000|2024-06-27 16:25:00|8980.2|8978.7|8982.1|8980.6|8982.2|8980.7|8980.2|8978.7|69
1719505800000|2024-06-27 16:30:00|8982.2|8980.7|8983.5|8982|8983.5|8982|8981.8|8980.3|57
1719506100000|2024-06-27 16:35:00|8983.6|8982.1|8983.7|8982.2|8985.5|8983.1|8983.4|8981.5|88
1719506400000|2024-06-27 16:40:00|8983.8|8982.3|8983.7|8981.3|8985.5|8983.5|8983.2|8980.8|104
1719506700000|2024-06-27 16:45:00|8983.5|8981.1|8984.3|8981.9|8984.8|8982.4|8983.5|8981.1|72
1719507000000|2024-06-27 16:50:00|8984.2|8981.8|8982.2|8980.7|8985|8982.6|8981.7|8980.2|61
1719507300000|2024-06-27 16:55:00|8982.5|8981|8981.6|8980.1|8983|8981.5|8981.3|8979.8|72
1719507600000|2024-06-27 17:00:00|8981.5|8980|8981.5|8979.1|8982|8980.5|8980.1|8977.8|170
1719507900000|2024-06-27 17:05:00|8981.8|8979.4|8982.8|8980.4|8982.8|8980.7|8980.6|8978.7|131
1719508200000|2024-06-27 17:10:00|8982.7|8980.3|8982.1|8979.7|8982.9|8980.5|8981.4|8979|153
1719508500000|2024-06-27 17:15:00|8982|8979.6|8981.2|8979.7|8982.4|8980.3|8980.8|8978.9|96
1719508800000|2024-06-27 17:20:00|8981.3|8979.8|8981.7|8979.3|8981.7|8979.8|8980.6|8978.9|53
1719509100000|2024-06-27 17:25:00|8981.6|8979.2|8980.7|8978.3|8981.7|8980.2|8980.3|8978|87
1719509400000|2024-06-27 17:30:00|8980.6|8978.2|8980.8|8978.4|8981|8979.3|8980|8978|120
1719509700000|2024-06-27 17:35:00|8980.7|8978.3|8981|8978.6|8981.1|8979.1|8979.5|8977.6|67
1719510000000|2024-06-27 17:40:00|8981.1|8978.7|8981.6|8979.2|8982.1|8979.9|8980.9|8978.5|98
1719510300000|2024-06-27 17:45:00|8981.5|8979.1|8981.8|8980.3|8982.5|8980.4|8981.5|8979.1|46
1719510600000|2024-06-27 17:50:00|8981.7|8980.2|8983.9|8981.5|8984.1|8981.7|8981.7|8979.8|57
1719510900000|2024-06-27 17:55:00|8983.3|8980.9|8983.5|8981.1|8984.7|8982.7|8983.3|8980.9|82
1719511200000|2024-06-27 18:00:00|8983.1|8980.7|8983.9|8981.5|8984.2|8982.6|8982.6|8980.2|141
1719511500000|2024-06-27 18:05:00|8984|8981.6|8984.1|8982.6|8985.7|8983.6|8983.6|8981.5|91
1719511800000|2024-06-27 18:10:00|8984.2|8982.7|8983.6|8982.1|8984.2|8982.7|8983.4|8981.9|55
1719512100000|2024-06-27 18:15:00|8983.7|8982.2|8985.2|8983.7|8985.6|8984.1|8983.7|8982.2|57
1719512400000|2024-06-27 18:20:00|8985.1|8983.6|8985.6|8983.2|8985.8|8983.9|8984.8|8982.7|78
1719512700000|2024-06-27 18:25:00|8985.7|8983.3|8984.8|8983.3|8985.8|8983.8|8984.7|8983.2|43
1719513000000|2024-06-27 18:30:00|8984.9|8983.4|8984.5|8983|8985.9|8983.7|8984.4|8982.9|50
1719513300000|2024-06-27 18:35:00|8984.3|8982.8|8982.8|8981.3|8984.3|8982.8|8982.6|8980.7|52
1719513600000|2024-06-27 18:40:00|8983|8981.5|8983.6|8982.1|8983.6|8982.1|8982.6|8981.1|77
1719513900000|2024-06-27 18:45:00|8983.8|8982.3|8984.1|8982.6|8984.5|8983|8983.4|8981.4|50
1719514200000|2024-06-27 18:50:00|8984.2|8982.7|8985.8|8983.4|8986|8983.8|8984|8982.5|151
1719514500000|2024-06-27 18:55:00|8985.7|8983.3|8985.9|8984.4|8986.9|8985.1|8985.3|8983.3|215
1719514800000|2024-06-27 19:00:00|8985.7|8984.2|8985.6|8984.1|8987.2|8985.4|8985.5|8983.4|99
1719515100000|2024-06-27 19:05:00|8985.7|8984.2|8985.9|8984.4|8986.1|8984.6|8985.5|8984|82
1719515400000|2024-06-27 19:10:00|8986|8984.5|8987.5|8985.1|8987.8|8985.4|8985.9|8984.1|100
1719515700000|2024-06-27 19:15:00|8987.6|8985.2|8987|8984.6|8987.9|8985.5|8986.2|8983.8|87
1719516000000|2024-06-27 19:20:00|8987.3|8984.9|8987.7|8985.3|8987.9|8985.5|8986.8|8984.4|50
1719516300000|2024-06-27 19:25:00|8988|8985.6|8987.4|8985.9|8988.1|8986.6|8987.3|8984.9|76
1719516600000|2024-06-27 19:30:00|8987.3|8985.8|8988|8986.5|8988.1|8986.6|8987.3|8985.8|41
1719516900000|2024-06-27 19:35:00|8988.1|8986.6|8987|8985.5|8988.4|8986.9|8986.7|8985.2|74
1719517200000|2024-06-27 19:40:00|8986.9|8985.4|8987|8985.5|8987.7|8985.8|8986.8|8985|44
1719517500000|2024-06-27 19:45:00|8987.1|8985.6|8988.8|8987.3|8988.8|8987.3|8987|8984.9|68
1719517800000|2024-06-27 19:50:00|8988.9|8987.4|8988.8|8986.4|8989.3|8987.4|8988.1|8986.4|100
1719518100000|2024-06-27 19:55:00|8988.7|8986.3|8988.8|8986.4|8988.9|8987.2|8987.6|8985.6|86
1719518400000|2024-06-27 20:00:00|8988.9|8986.5|8988.5|8986.1|8989.5|8987.8|8987.8|8985.9|52
1719518700000|2024-06-27 20:05:00|8988.4|8986|8987.4|8985|8988.4|8986.3|8986.6|8984.7|27
1719519000000|2024-06-27 20:10:00|8986.9|8984.5|8986.4|8984.9|8987|8985.4|8986.4|8984.5|18
1719519300000|2024-06-27 20:15:00|8986.5|8985|8987.3|8985.8|8987.8|8985.8|8986.4|8984.7|18
1719519600000|2024-06-27 20:20:00|8987.5|8986|8988.5|8987|8988.8|8987|8987.5|8986|12
1719519900000|2024-06-27 20:25:00|8988.4|8986.9|8988.9|8986.5|8989.5|8987.5|8988.4|8986.4|98
1719520200000|2024-06-27 20:30:00|8988.4|8986.9|8989|8986.6|8989.3|8987.1|8988.4|8986.4|102
1719520500000|2024-06-27 20:35:00|8988.9|8986.5|8988.7|8986.3|8989|8986.6|8988.6|8986.2|89
1719520800000|2024-06-27 20:40:00|8988.9|8986.5|8988.9|8986.5|8989.1|8986.7|8988.6|8986.2|48
1719521100000|2024-06-27 20:45:00|8988.8|8986.4|8988.4|8986|8988.9|8986.5|8988|8985.6|40
1719521400000|2024-06-27 20:50:00|8988.5|8986.1|8989.5|8987.1|8989.7|8987.3|8988.5|8986.1|52
1719521700000|2024-06-27 20:55:00|8990.2|8986.3|8989.4|8983.2|8990.8|8986.8|8988.5|8982|71
1719522000000|2024-06-27 21:00:00|8989.6|8983.3|8989.8|8983.3|8990|8983.6|8989.4|8983|12
1719522300000|2024-06-27 21:05:00|8989.7|8983.2|8989.3|8982.8|8989.9|8983.4|8988.9|8982.4|38
1719522600000|2024-06-27 21:10:00|8989.4|8982.9|8989.7|8983.2|8990|8983.5|8989.2|8982.7|31
1719522900000|2024-06-27 21:15:00|8989.6|8983.1|8990|8983.5|8990.5|8984|8989.6|8983.1|44
1719523200000|2024-06-27 21:20:00|8989.8|8983.3|8989.9|8983.4|8990.2|8983.7|8989.8|8983.3|11
1719523500000|2024-06-27 21:25:00|8989.8|8983.3|8990|8983.5|8990.1|8983.6|8989.8|8983.3|8
1719523800000|2024-06-27 21:30:00|8990.1|8983.6|8990.5|8984|8990.6|8984.1|8990|8983.5|32
1719524100000|2024-06-27 21:35:00|8990.4|8983.9|8989.3|8982.8|8990.4|8983.9|8989.3|8982.8|42
1719524400000|2024-06-27 21:40:00|8989.4|8982.9|8984.7|8978.2|8989.6|8983.1|8982.5|8976|162
1719524700000|2024-06-27 21:45:00|8984.3|8977.8|8988.1|8981.6|8988.2|8981.7|8983.7|8977.2|101
1719525000000|2024-06-27 21:50:00|8988|8981.5|8987.5|8981|8988.1|8981.6|8987.5|8981|78
1719525300000|2024-06-27 21:55:00|8987.6|8981.1|8983.8|8977.3|8987.7|8981.2|8983.7|8977.2|102
1719525600000|2024-06-27 22:00:00|8985|8978.5|8988.1|8984.1|8990|8984.3|8985|8978.5|120
1719525900000|2024-06-27 22:05:00|8987.4|8984.9|8987.7|8985.3|8987.8|8985.4|8987.4|8984.9|24
1719526200000|2024-06-27 22:10:00|8987.6|8985.2|8987.4|8985|8987.8|8985.4|8987.3|8984.9|34
1719526500000|2024-06-27 22:15:00|8987.6|8985.2|8987|8984.6|8987.7|8985.3|8986.9|8984.5|31
1719526800000|2024-06-27 22:20:00|8986.9|8984.5|8986.7|8984.3|8987|8984.6|8986.5|8984.1|15
1719527100000|2024-06-27 22:25:00|8986.9|8984.5|8986.7|8984.3|8987|8984.6|8986.7|8984.3|19
1719527400000|2024-06-27 22:30:00|8986.6|8984.2|8987.1|8984.7|8987.5|8985.1|8986.6|8984.2|22
1719527700000|2024-06-27 22:35:00|8987.2|8984.8|8987.2|8984.8|8987.5|8985.1|8987.1|8984.7|21
1719528000000|2024-06-27 22:40:00|8987.1|8984.7|8987.5|8985.1|8988|8985.6|8986.6|8984.2|36
1719528300000|2024-06-27 22:45:00|8987.4|8985|8987.9|8985.5|8988|8985.6|8987.4|8985|17
1719528600000|2024-06-27 22:50:00|8988|8985.6|8987.8|8985.4|8988|8985.6|8987.8|8985.4|10
1719528900000|2024-06-27 22:55:00|8987.9|8985.5|8988.2|8985.8|8988.2|8985.8|8987.8|8985.4|21
1719529200000|2024-06-27 23:00:00|8988.1|8985.7|8988.8|8986.4|8988.9|8986.5|8988.1|8985.7|33
1719529500000|2024-06-27 23:05:00|8988.7|8986.3|8987.9|8985.5|8988.7|8986.3|8987.7|8985.3|50
1719529800000|2024-06-27 23:10:00|8988|8985.6|8988.6|8986.2|8988.7|8986.3|8988|8985.6|28
1719530100000|2024-06-27 23:15:00|8988.5|8986.1|8988.4|8986|8988.6|8986.2|8988.3|8985.9|24
1719530400000|2024-06-27 23:20:00|8988.5|8986.1|8988|8985.6|8988.5|8986.1|8988|8985.6|27
1719530700000|2024-06-27 23:25:00|8987.9|8985.5|8986.7|8984.3|8987.9|8985.5|8986.7|8984.3|27
1719531000000|2024-06-27 23:30:00|8986.5|8984.1|8986.9|8984.5|8987.1|8984.7|8985.9|8983.5|34
1719531300000|2024-06-27 23:35:00|8987|8984.6|8986.5|8984.1|8987.2|8984.8|8986.5|8984.1|83
1719531600000|2024-06-27 23:40:00|8986.6|8984.2|8986.7|8984.3|8987|8984.6|8985.7|8983.3|57
1719531900000|2024-06-27 23:45:00|8986.8|8984.4|8985.9|8983.5|8987|8984.6|8985.9|8983.5|40
1719532200000|2024-06-27 23:50:00|8986|8983.6|8987|8984.6|8987.4|8985|8985.9|8983.5|120
1719532500000|2024-06-27 23:55:00|8986.9|8984.5|8987|8984.6|8987.4|8985|8986.8|8984.4|54
1719532800000|2024-06-28 00:00:00|8987.1|8984.7|8988.2|8985.8|8988.2|8985.8|8987.1|8984.7|78
1719533100000|2024-06-28 00:05:00|8988.3|8985.9|8987.8|8985.4|8988.8|8986.4|8987.3|8984.9|90
1719533400000|2024-06-28 00:10:00|8987.9|8985.5|8987.4|8985|8987.9|8985.5|8986.9|8984.5|86
1719533700000|2024-06-28 00:15:00|8987.3|8984.9|8988.1|8985.7|8988.1|8985.7|8986.9|8984.5|80
1719534000000|2024-06-28 00:20:00|8988.2|8985.8|8988.4|8986|8988.7|8986.5|8987.6|8985.6|62
1719534300000|2024-06-28 00:25:00|8988.3|8985.9|8987.9|8985.5|8988.4|8986.1|8987.5|8985.3|84
1719534600000|2024-06-28 00:30:00|8988|8985.6|8987.8|8985.4|8988.1|8985.7|8987.5|8985.1|89
1719534900000|2024-06-28 00:35:00|8987.9|8985.5|8988.7|8986.3|8988.8|8986.4|8987.4|8985|78
1719535200000|2024-06-28 00:40:00|8988.6|8986.2|8990.1|8987.7|8990.1|8987.7|8988.6|8986.2|68
1719535500000|2024-06-28 00:45:00|8989.7|8987.3|8989.9|8987.5|8990.1|8987.7|8989.3|8986.9|132
1719535800000|2024-06-28 00:50:00|8990|8987.6|8992.9|8990.5|8993.3|8990.9|8990|8987.6|126
1719536100000|2024-06-28 00:55:00|8993|8990.6|8996.3|8993.9|8996.5|8994.1|8992.6|8990.5|228
1719536400000|2024-06-28 01:00:00|8996.4|8994|8997|8994.6|8997.1|8994.7|8995.2|8992.8|202
1719536700000|2024-06-28 01:05:00|8996.6|8994.2|8996.4|8994|8996.7|8994.3|8994.2|8991.8|154
1719537000000|2024-06-28 01:10:00|8996.5|8994.1|8996.3|8993.9|8997.1|8994.7|8994.2|8992.3|120
1719537300000|2024-06-28 01:15:00|8996.2|8993.8|8995.1|8992.7|8996.3|8993.9|8994.6|8992.2|120
1719537600000|2024-06-28 01:20:00|8995.3|8992.9|8997.1|8994.7|8997.1|8994.7|8995.3|8992.9|199
1719537900000|2024-06-28 01:25:00|8997|8994.6|8999.6|8997.2|8999.9|8997.5|8996.6|8994.2|199
1719538200000|2024-06-28 01:30:00|8999.5|8997.1|8998.8|8996.4|9000.8|8998.4|8997.9|8995.5|260
1719538500000|2024-06-28 01:35:00|8998.9|8996.5|9001.1|8998.7|9001.3|8998.9|8998.9|8996.5|126
1719538800000|2024-06-28 01:40:00|9001|8998.6|8998.5|8996.1|9001.1|8998.7|8997.6|8995.2|234
1719539100000|2024-06-28 01:45:00|8998.6|8996.2|9000.2|8997.8|9001.2|8998.8|8998.4|8996|201
1719539400000|2024-06-28 01:50:00|9000.3|8997.9|8999.9|8997.5|9000.8|8998.4|8999.1|8996.7|129
1719539700000|2024-06-28 01:55:00|8999.8|8997.4|8999.9|8997.5|9000.7|8998.3|8999.1|8996.7|103
1719540000000|2024-06-28 02:00:00|8999.8|8997.4|9000.8|8998.4|9001|8998.6|8999.1|8997|97
1719540300000|2024-06-28 02:05:00|9000.7|8998.3|9000.9|8998.5|9001.1|8998.7|9000.3|8997.9|85
1719540600000|2024-06-28 02:10:00|9000.8|8998.4|8998.2|8995.8|9000.9|8998.5|8998.2|8995.8|145
1719540900000|2024-06-28 02:15:00|8998.3|8995.9|8996.9|8994.5|8999|8996.6|8996.6|8994.2|112
1719541200000|2024-06-28 02:20:00|8996.6|8994.2|8996.1|8993.7|8997.2|8994.8|8995.6|8993.2|96
1719541500000|2024-06-28 02:25:00|8996.2|8993.8|8996.7|8994.3|8996.7|8994.3|8995.7|8993.3|48
1719541800000|2024-06-28 02:30:00|8996.6|8994.2|8996.1|8993.7|8996.7|8994.3|8995.6|8993.3|71
1719542100000|2024-06-28 02:35:00|8996|8993.6|8993.8|8991.4|8996.1|8993.7|8993.6|8991.2|123
1719542400000|2024-06-28 02:40:00|8993.6|8991.2|8994|8991.6|8994.4|8992|8993.5|8991.1|48
1719542700000|2024-06-28 02:45:00|8993.9|8991.5|8993.3|8990.9|8994.5|8992.1|8993.3|8990.9|71
1719543000000|2024-06-28 02:50:00|8993.2|8990.8|8993.5|8991.1|8993.7|8991.3|8992.7|8990.3|63
1719543300000|2024-06-28 02:55:00|8993.6|8991.2|8994|8991.6|8994.5|8992.1|8993.4|8991|128
1719543600000|2024-06-28 03:00:00|8994.1|8991.7|8994.9|8992.5|8995|8992.6|8993.8|8991.6|97
1719543900000|2024-06-28 03:05:00|8994.6|8992.2|8996.1|8993.7|8996.1|8993.7|8994.5|8992.1|59
1719544200000|2024-06-28 03:10:00|8996.2|8993.8|8996.1|8993.7|8996.7|8994.3|8995.7|8993.3|54
1719544500000|2024-06-28 03:15:00|8996|8993.6|8996.1|8993.7|8996.1|8993.7|8995|8992.6|102
1719544800000|2024-06-28 03:20:00|8995.9|8993.5|8995.3|8992.9|8995.9|8993.5|8994.4|8992|61
1719545100000|2024-06-28 03:25:00|8995.4|8993|8995.7|8993.3|8996.1|8993.7|8995.4|8993|74
1719545400000|2024-06-28 03:30:00|8995.8|8993.4|8996.3|8993.9|8996.3|8993.9|8995.4|8993|54
1719545700000|2024-06-28 03:35:00|8996.2|8993.8|8994.5|8992.1|8996.6|8994.2|8994.3|8991.9|65
1719546000000|2024-06-28 03:40:00|8994.7|8992.3|8993.8|8991.4|8994.7|8992.3|8993.2|8990.8|58
1719546300000|2024-06-28 03:45:00|8993.9|8991.5|8994|8991.6|8994.7|8992.3|8993.3|8991.1|71
1719546600000|2024-06-28 03:50:00|8994.1|8991.7|8994.5|8992.1|8995|8992.6|8994.1|8991.7|60
1719546900000|2024-06-28 03:55:00|8994.4|8992|8994.4|8992|8995.3|8992.9|8994.4|8992|74
1719547200000|2024-06-28 04:00:00|8994.5|8992.1|8995.9|8993.5|8996|8993.6|8994|8991.7|59
1719547500000|2024-06-28 04:05:00|8996.1|8993.7|8996.5|8994.1|8996.6|8994.2|8995.5|8993.1|41
1719547800000|2024-06-28 04:10:00|8996.6|8994.2|8996.8|8994.4|8997|8994.6|8996.5|8994.1|71
1719548100000|2024-06-28 04:15:00|8996.9|8994.5|8998.4|8996|8998.4|8996|8996.8|8994.4|65
1719548400000|2024-06-28 04:20:00|8998.3|8995.9|8998.4|8996|8999.1|8996.7|8997.9|8995.5|94
1719548700000|2024-06-28 04:25:00|8998.6|8996.2|8997.6|8995.2|8998.7|8996.3|8997.5|8995.1|80
1719549000000|2024-06-28 04:30:00|8997.5|8995.1|8997.7|8995.3|8998|8996|8997|8994.9|73
1719549300000|2024-06-28 04:35:00|8997.8|8995.4|8997.3|8994.9|8998|8995.6|8997.2|8994.8|54
1719549600000|2024-06-28 04:40:00|8997.2|8994.8|8997.7|8995.3|8997.8|8995.4|8997.2|8994.8|53
1719549900000|2024-06-28 04:45:00|8997.8|8995.4|8998.1|8995.7|8998.1|8995.7|8997.6|8995.2|56
1719550200000|2024-06-28 04:50:00|8997.6|8995.2|8997.3|8994.9|8997.8|8995.4|8996.3|8994.3|71
1719550500000|2024-06-28 04:55:00|8997.2|8994.8|8996|8994.5|8997.2|8994.8|8995.9|8993.9|53
1719550800000|2024-06-28 05:00:00|8996.7|8994.3|8996.3|8993.9|8996.7|8994.5|8995.9|8993.7|41
1719551100000|2024-06-28 05:05:00|8996.2|8993.8|8996.2|8993.8|8996.6|8994.7|8995.9|8993.5|88
1719551400000|2024-06-28 05:10:00|8996.1|8993.7|8994.1|8991.7|8996.5|8994.1|8994.1|8991.7|81
1719551700000|2024-06-28 05:15:00|8994.2|8991.8|8995.2|8992.8|8995.6|8993.2|8994.2|8991.8|28
1719552000000|2024-06-28 05:20:00|8995.1|8992.7|8994.7|8992.3|8995.2|8992.8|8994|8991.6|57
1719552300000|2024-06-28 05:25:00|8994.5|8992.1|8995.5|8993.1|8995.6|8993.2|8994|8991.6|63
1719552600000|2024-06-28 05:30:00|8995.6|8993.2|8997.7|8995.3|8997.8|8995.4|8995.5|8993.1|79
1719552900000|2024-06-28 05:35:00|8997.6|8995.2|8997.9|8995.5|8997.9|8995.5|8997.1|8994.7|72
1719553200000|2024-06-28 05:40:00|8997.8|8995.4|8998.2|8995.8|8998.5|8996.1|8997.6|8995.2|58
1719553500000|2024-06-28 05:45:00|8998.3|8995.9|8998.4|8996|8998.5|8996.1|8997.7|8995.3|54
1719553800000|2024-06-28 05:50:00|8998.3|8995.9|8997.9|8995.5|8998.4|8996|8997.8|8995.4|29
1719554100000|2024-06-28 05:55:00|8997.8|8995.4|8994.9|8992.5|8997.8|8995.4|8994.7|8992.3|80
1719554400000|2024-06-28 06:00:00|8995.1|8992.7|8998.9|8997.4|8999|8997.4|8995|8992.6|113
1719554700000|2024-06-28 06:05:00|8999|8997.5|8996.5|8995|8999.9|8997.9|8995.7|8994|140
1719555000000|2024-06-28 06:10:00|8996.6|8995.1|8992.2|8990.7|8996.6|8995.1|8991.9|8990.4|160
1719555300000|2024-06-28 06:15:00|8992.1|8990.6|8991.7|8990.2|8992.6|8991.1|8990.5|8989|92
1719555600000|2024-06-28 06:20:00|8991.6|8990.1|8987.1|8985.6|8991.6|8990.1|8987|8985.5|138
1719555900000|2024-06-28 06:25:00|8986.9|8985.4|8990.6|8989.1|8991|8989.5|8986.7|8985.2|131
1719556200000|2024-06-28 06:30:00|8990.7|8989.2|8990.7|8989.2|8991.1|8989.6|8989.8|8987.4|116
1719556500000|2024-06-28 06:35:00|8990.6|8989.1|8991.4|8989|8992.6|8990.6|8990.6|8988.6|97
1719556800000|2024-06-28 06:40:00|8991.5|8989.1|8992.4|8990|8993.5|8991.1|8990.8|8989.1|100
1719557100000|2024-06-28 06:45:00|8992.7|8990.3|8993.7|8992.2|8993.9|8992.4|8991.7|8989.9|91
1719557400000|2024-06-28 06:50:00|8993.6|8992.1|8992|8990.5|8994.4|8992.2|8991.2|8989.2|166
1719557700000|2024-06-28 06:55:00|8991.9|8990.4|8993.6|8991.2|8995|8992.6|8991.8|8990.3|74
1719558000000|2024-06-28 07:00:00|8993.5|8991.1|8996.3|8994.8|8997|8995.4|8992|8990.1|166
1719558300000|2024-06-28 07:05:00|8996.4|8994.9|8996.4|8994.9|8996.8|8995.3|8994.1|8992.6|164
1719558600000|2024-06-28 07:10:00|8996.5|8995|9000|8998.5|9000|8998.5|8996.4|8994.9|143
1719558900000|2024-06-28 07:15:00|9000.1|8998.6|9000.5|8999|9001.7|9000.2|9000|8998.5|181
1719559200000|2024-06-28 07:20:00|9000.6|8999.1|8995.3|8993.8|9000.6|8999.1|8993.4|8991.9|222
1719559500000|2024-06-28 07:25:00|8995.4|8993.9|8992.8|8991.3|8995.4|8993.9|8991.9|8990.4|182
1719559800000|2024-06-28 07:30:00|8992.7|8991.2|8989.7|8988.2|8993.1|8991.2|8988|8986.5|233
1719560100000|2024-06-28 07:35:00|8989.8|8988.3|8990.6|8989.1|8992.3|8990.8|8989.3|8987.8|183
1719560400000|2024-06-28 07:40:00|8990.7|8989.2|8992.3|8990.8|8993.9|8992.4|8990.1|8988.6|180
1719560700000|2024-06-28 07:45:00|8992.2|8990.7|8994.2|8992.7|8994.4|8992.9|8992.1|8989.9|169
1719561000000|2024-06-28 07:50:00|8994.3|8992.8|8995.7|8993.3|8995.8|8994.3|8994.2|8992.4|66
1719561300000|2024-06-28 07:55:00|8995.6|8993.2|8996.6|8995.1|8996.7|8995.2|8995.1|8993.2|101
1719561600000|2024-06-28 08:00:00|8996.7|8995.2|8994.4|8992.9|8997.6|8996.1|8993.7|8992.2|181
1719561900000|2024-06-28 08:05:00|8994.5|8993|8994.5|8993|8995.2|8993.7|8993.4|8991.9|106
1719562200000|2024-06-28 08:10:00|8994.6|8993.1|8996.1|8994.6|8997.7|8995.9|8994.6|8993.1|142
1719562500000|2024-06-28 08:15:00|8996.2|8994.7|8999.3|8997.8|8999.9|8998.4|8996|8994.5|155
1719562800000|2024-06-28 08:20:00|8999.4|8997.9|8999.2|8997.7|9001|8999.3|8998.6|8996.6|136
1719563100000|2024-06-28 08:25:00|8999.3|8997.8|9000.9|8999.4|9001.1|8999.6|8998.7|8997.2|105
1719563400000|2024-06-28 08:30:00|9001|8999.5|9001.3|8999.8|9002.7|9001.2|9000|8998.5|158
1719563700000|2024-06-28 08:35:00|9001.2|8999.7|8999.2|8997.7|9001.2|8999.7|8997.2|8995.7|105
1719564000000|2024-06-28 08:40:00|8999.3|8997.8|9002.1|9000.6|9002.4|9000.9|8999.1|8997.6|142
1719564300000|2024-06-28 08:45:00|9002.2|9000.7|8999.6|8998.1|9002.3|9000.8|8998|8996.5|123
1719564600000|2024-06-28 08:50:00|8999.5|8998|8999|8996.6|9000.4|8998.4|8998.4|8996.5|127
1719564900000|2024-06-28 08:55:00|8998.9|8996.5|8996|8993.6|8999|8997.2|8995.7|8993.3|216
1719565200000|2024-06-28 09:00:00|8996.1|8993.7|8997.8|8995.4|8999.1|8997.1|8996|8993.6|239
1719565500000|2024-06-28 09:05:00|8997.5|8995.1|8996.8|8995.3|8999.7|8997.3|8996.5|8994.3|202
1719565800000|2024-06-28 09:10:00|8996.7|8995.2|8997.2|8995.7|8998.5|8996.1|8995.2|8993.7|201
1719566100000|2024-06-28 09:15:00|8997.1|8995.6|8996.2|8994.7|8997.2|8995.7|8995.8|8994.3|115
1719566400000|2024-06-28 09:20:00|8996.3|8994.8|8998.1|8996.6|8998.4|8996.8|8996.3|8994.8|148
1719566700000|2024-06-28 09:25:00|8998|8996.5|8997.1|8994.7|8998.4|8996.9|8995.9|8994.3|168
1719567000000|2024-06-28 09:30:00|8997.2|8994.8|8998|8996.5|8998|8996.5|8995.6|8993.4|154
1719567300000|2024-06-28 09:35:00|8997.9|8996.4|8994.1|8992.6|8998.4|8996.5|8993.4|8991|166
1719567600000|2024-06-28 09:40:00|8994|8992.5|8992.2|8990.7|8994.6|8992.7|8992.1|8990.3|145
1719567900000|2024-06-28 09:45:00|8992.1|8990.6|8990.2|8988.7|8992.4|8990.9|8989.9|8988.4|101
1719568200000|2024-06-28 09:50:00|8990.4|8988|8989.6|8988.1|8991|8988.9|8989.3|8987.2|110
1719568500000|2024-06-28 09:55:00|8989.7|8988.2|8993.7|8991.3|8994.1|8992.2|8989.6|8988.1|163
1719568800000|2024-06-28 10:00:00|8993.6|8991.2|8990.7|8989.2|8994.3|8991.9|8990.7|8989.2|162
1719569100000|2024-06-28 10:05:00|8990.8|8989.3|8990.4|8988.9|8991.6|8989.8|8988.5|8986.5|156
1719569400000|2024-06-28 10:10:00|8990.3|8988.8|8988.9|8987.4|8991.3|8989.4|8988.3|8986.3|167
1719569700000|2024-06-28 10:15:00|8988.8|8987.3|8989.5|8987.1|8990.2|8987.8|8988.3|8986.7|117
1719570000000|2024-06-28 10:20:00|8989.6|8987.2|8990.1|8987.7|8990.5|8988.6|8989.6|8987.2|177
1719570300000|2024-06-28 10:25:00|8990.2|8987.8|8989.6|8988.1|8990.7|8989.2|8989.4|8987.7|113
1719570600000|2024-06-28 10:30:00|8990|8987.6|8988.7|8986.3|8990|8987.6|8987.4|8985|92
1719570900000|2024-06-28 10:35:00|8988.8|8986.4|8986.2|8984.7|8988.9|8986.5|8986.1|8984.1|114
1719571200000|2024-06-28 10:40:00|8986.3|8984.8|8988.9|8986.5|8989.3|8987|8986.2|8984.7|119
1719571500000|2024-06-28 10:45:00|8989|8986.6|8988.8|8987.3|8989.1|8987.4|8988.2|8986.6|68
1719571800000|2024-06-28 10:50:00|8988.6|8987.1|8989.7|8988.2|8991.2|8988.8|8988.6|8986.9|90
1719572100000|2024-06-28 10:55:00|8989.6|8988.1|8989|8987.5|8990.2|8988.3|8988.4|8986.6|99
1719572400000|2024-06-28 11:00:00|8989.1|8987.6|8989.3|8987.8|8990.7|8989.2|8988.4|8986.9|150
1719572700000|2024-06-28 11:05:00|8989.2|8987.7|8992.2|8989.8|8992.3|8990.4|8988.4|8986.9|131
1719573000000|2024-06-28 11:10:00|8992.3|8989.9|8994.5|8992.1|8994.5|8992.1|8992.3|8989.9|115
1719573300000|2024-06-28 11:15:00|8994.6|8992.2|8995.5|8994|8995.8|8994.3|8993.8|8991.8|130
1719573600000|2024-06-28 11:20:00|8995.6|8994.1|8997|8995.5|8997.7|8995.6|8995.5|8994|129
1719573900000|2024-06-28 11:25:00|8997.1|8995.6|9001.5|9000|9002.4|9000.2|8997.1|8995.6|160
1719574200000|2024-06-28 11:30:00|9001.6|9000.1|9000.6|8999.1|9003.1|9001|9000.2|8998.3|171
1719574500000|2024-06-28 11:35:00|9000.7|8999.2|9003|9000.6|9003.1|9001.1|9000.7|8999.2|134
1719574800000|2024-06-28 11:40:00|9002.9|9000.5|9002.6|9000.2|9003|9000.8|9000.8|8999.3|127
1719575100000|2024-06-28 11:45:00|9001.9|9000.4|9002.6|9000.2|9002.8|9000.9|9001.4|8999.5|100
1719575400000|2024-06-28 11:50:00|9002.5|9000.1|9001.3|8999.8|9002.8|9000.8|9001|8999.2|94
1719575700000|2024-06-28 11:55:00|9001.2|8999.7|9002.1|8999.7|9002.2|9000.5|9000.5|8998.5|171
1719576000000|2024-06-28 12:00:00|9002|8999.6|8999.8|8998.3|9002|8999.6|8998.5|8997|175
1719576300000|2024-06-28 12:05:00|8999.7|8998.2|9000.3|8998.8|9003.1|9001|8999.5|8998|164
1719576600000|2024-06-28 12:10:00|9000.2|8998.7|9003.3|9001.8|9003.6|9002.1|9000.2|8998.7|194
1719576900000|2024-06-28 12:15:00|9003.4|9001.9|9002.8|9001.3|9005|9003.5|9002.5|9000.9|237
1719577200000|2024-06-28 12:20:00|9002.9|9001.4|9003|9001.5|9005.3|9003.3|9002.4|9000.5|235
1719577500000|2024-06-28 12:25:00|9003.1|9001.6|9000.2|8995.2|9004.9|9002.5|8997|8994.6|252
1719577800000|2024-06-28 12:30:00|9000.3|8995.3|8991.7|8989.3|9003.8|8998.8|8988.9|8986.5|918
1719578100000|2024-06-28 12:35:00|8992.1|8989.7|8993.1|8991.6|8994.9|8992.7|8991.2|8989.4|565
1719578400000|2024-06-28 12:40:00|8993|8991.5|8995.6|8994.1|8998.6|8996.9|8991.9|8990.4|517
1719578700000|2024-06-28 12:45:00|8995.4|8993.9|8994.9|8993.4|9000.5|8998.1|8994.3|8992.8|435
1719579000000|2024-06-28 12:50:00|8994.7|8993.2|8991.1|8989.6|8995.3|8993.3|8991.1|8988.9|353
1719579300000|2024-06-28 12:55:00|8990.9|8989.4|8994.8|8993.3|8996.1|8994.4|8990.5|8988.8|359
1719579600000|2024-06-28 13:00:00|8995.3|8992.9|8993.3|8991.8|8995.3|8993.1|8991.7|8989.8|415
1719579900000|2024-06-28 13:05:00|8993.2|8991.7|8991.5|8990|8994.7|8993.2|8991.4|8989.4|298
1719580200000|2024-06-28 13:10:00|8992|8989.6|8989.3|8987.8|8993.2|8990.8|8988.9|8987.4|281
1719580500000|2024-06-28 13:15:00|8989|8987.5|8989.7|8988.2|8993.8|8992.3|8987.2|8985.7|261
1719580800000|2024-06-28 13:20:00|8989.8|8988.3|8989.1|8987.6|8993.4|8991.2|8988.3|8986.8|285
1719581100000|2024-06-28 13:25:00|8989|8987.5|8992.2|8990.7|8992.4|8990.9|8987.2|8985.7|284
1719581400000|2024-06-28 13:30:00|8992.1|8990.6|8988.8|8987.3|8992.1|8990.6|8987.9|8986.4|392
1719581700000|2024-06-28 13:35:00|8988.5|8987|8988.9|8986.5|8990.9|8989.4|8987.2|8985.6|267
1719582000000|2024-06-28 13:40:00|8988.7|8986.3|8986.2|8983.8|8992|8989.5|8985|8982.8|315
1719582300000|2024-06-28 13:45:00|8986.1|8983.7|8980.9|8978.5|8988.8|8986.4|8980.3|8978.5|399
1719582600000|2024-06-28 13:50:00|8981.1|8978.7|8982.8|8981.3|8984.4|8982.6|8980.4|8978.5|302
1719582900000|2024-06-28 13:55:00|8982.9|8981.4|8992.9|8988.3|8993|8989.5|8982.5|8980.7|343
1719583200000|2024-06-28 14:00:00|8990.9|8985.9|8994.1|8991.7|8995|8993|8988.9|8985.2|591
1719583500000|2024-06-28 14:05:00|8994.5|8992.1|8992.8|8991.3|8997.5|8995.1|8992.8|8991.3|504
1719583800000|2024-06-28 14:10:00|8992.6|8991.1|8991.9|8990.4|8996.3|8994.6|8990.1|8988.1|435
1719584100000|2024-06-28 14:15:00|8991.8|8990.3|8993.8|8992.3|8994.5|8993|8988.9|8987.4|340
1719584400000|2024-06-28 14:20:00|8994.1|8992.6|8998.9|8997.4|8999.7|8997.7|8992.9|8991.4|283
1719584700000|2024-06-28 14:25:00|8999|8997.5|8995.8|8994.3|8999.7|8998.2|8993.1|8991.1|381
1719585000000|2024-06-28 14:30:00|8995.7|8994.2|9000.3|8998.8|9000.7|8999.2|8992|8990.3|334
1719585300000|2024-06-28 14:35:00|9000.5|8999|9005|9002.6|9005.9|9004.4|8998.4|8996.9|296
1719585600000|2024-06-28 14:40:00|9005.1|9002.7|8999.5|8997.1|9010.6|9009.1|8999.3|8996.9|448
1719585900000|2024-06-28 14:45:00|8999.6|8997.2|8995|8992.6|9004.9|9002.5|8994.2|8992.2|523
1719586200000|2024-06-28 14:50:00|8995.6|8994.1|8988.8|8987.3|8997.1|8995.6|8986.7|8984.3|735
1719586500000|2024-06-28 14:55:00|8988.7|8987.2|8989.2|8987.7|8991.8|8990.3|8984.1|8981.9|776
1719586800000|2024-06-28 15:00:00|8989.3|8987.8|8985.9|8983.5|8990.1|8988.2|8983.3|8981|604
1719587100000|2024-06-28 15:05:00|8986|8983.6|8991.6|8990.1|8992.1|8990.6|8985.2|8983.5|327
1719587400000|2024-06-28 15:10:00|8991.9|8990.4|8988.5|8987|8992.5|8991|8988|8986.4|379
1719587700000|2024-06-28 15:15:00|8988.6|8987.1|8992|8990.5|8992.6|8991.1|8988.5|8987|360
1719588000000|2024-06-28 15:20:00|8992.3|8990.8|8987.2|8984.8|8993.4|8991.9|8986.9|8984.5|306
1719588300000|2024-06-28 15:25:00|8987|8984.6|8987.4|8985|8988.5|8987|8985.4|8983|300
1719588600000|2024-06-28 15:30:00|8987.3|8984.9|8984.8|8983.3|8988.2|8986.2|8984.8|8982.5|210
1719588900000|2024-06-28 15:35:00|8984.6|8983.1|8985.6|8984.1|8987.2|8985.7|8984.6|8983.1|205
1719589200000|2024-06-28 15:40:00|8985.4|8983.9|8988.6|8987.1|8988.7|8987.2|8984.4|8982.9|179
1719589500000|2024-06-28 15:45:00|8988.5|8987|8988.6|8986.2|8991.9|8989.7|8988.4|8986.1|258
1719589800000|2024-06-28 15:50:00|8988.9|8986.5|8992.3|8989.9|8992.7|8990.4|8988|8985.6|295
1719590100000|2024-06-28 15:55:00|8992.5|8990.1|8992.7|8991.2|8994|8991.7|8990.6|8988.7|257
1719590400000|2024-06-28 16:00:00|8992.8|8991.3|8990|8988.5|8993.6|8992.1|8989.7|8988.2|183
1719590700000|2024-06-28 16:05:00|8989.9|8988.4|8990.6|8989.1|8990.9|8989.3|8989.4|8987.9|135
1719591000000|2024-06-28 16:10:00|8990.7|8989.2|8987.9|8986.4|8991.2|8989.4|8987.8|8986.3|141
1719591300000|2024-06-28 16:15:00|8987.8|8986.3|8987.4|8985.9|8989.8|8988|8987|8984.6|170
1719591600000|2024-06-28 16:20:00|8987.2|8985.7|8986.7|8985.2|8987.6|8986.1|8986|8984.3|129
1719591900000|2024-06-28 16:25:00|8986.6|8985.1|8987.1|8984.7|8987.3|8985.8|8985.7|8983.3|128
1719592200000|2024-06-28 16:30:00|8987|8984.6|8985.6|8983.2|8987|8984.9|8984|8982.1|97
1719592500000|2024-06-28 16:35:00|8985.5|8983.1|8988.1|8986.6|8989|8986.8|8984.9|8983.1|187
1719592800000|2024-06-28 16:40:00|8988|8986.5|8988.3|8986.8|8989.6|8987.9|8988|8986.2|185
1719593100000|2024-06-28 16:45:00|8988.5|8987|8987.6|8986.1|8989.4|8987.9|8987.6|8986.1|93
1719593400000|2024-06-28 16:50:00|8987.5|8986|8986.3|8984.8|8988|8986.5|8986.3|8984.8|139
1719593700000|2024-06-28 16:55:00|8986.2|8984.7|8985.7|8984.2|8987|8985.5|8985|8983.5|106
1719594000000|2024-06-28 17:00:00|8985.8|8984.3|8984.1|8982.6|8986.3|8984.8|8983.3|8981.1|162
1719594300000|2024-06-28 17:05:00|8984|8982.5|8983.5|8981.1|8984.6|8983.1|8981.6|8979.7|148
1719594600000|2024-06-28 17:10:00|8983.4|8981|8981.4|8979.9|8983.4|8981.2|8981.2|8979.7|75
1719594900000|2024-06-28 17:15:00|8981.6|8980.1|8981|8979.5|8982.9|8981|8980.4|8978.9|115
1719595200000|2024-06-28 17:20:00|8980.9|8979.4|8981.4|8979.9|8982|8980.2|8980.8|8979.3|90
1719595500000|2024-06-28 17:25:00|8982|8980.5|8985.1|8983.6|8985.1|8983.6|8982|8980.5|79
1719595800000|2024-06-28 17:30:00|8985.5|8983.1|8986.5|8985|8986.8|8985.3|8984.6|8982.8|108
1719596100000|2024-06-28 17:35:00|8986.6|8985.1|8986.9|8984.5|8987.3|8985.4|8986.4|8984.4|74
1719596400000|2024-06-28 17:40:00|8987|8984.6|8985.1|8982.7|8987.2|8985.1|8985.1|8982.7|65
1719596700000|2024-06-28 17:45:00|8985|8982.6|8984.2|8981.8|8985.4|8983|8984.1|8981.7|97
1719597000000|2024-06-28 17:50:00|8984.3|8981.9|8985.5|8983.1|8985.5|8983.1|8983.9|8981.5|85
1719597300000|2024-06-28 17:55:00|8985.6|8983.2|8985|8982.6|8986|8983.6|8984.9|8982.5|98
1719597600000|2024-06-28 18:00:00|8985.2|8982.8|8985.8|8983.4|8986|8983.6|8984.8|8982.8|113
1719597900000|2024-06-28 18:05:00|8985.7|8983.3|8983|8980.6|8985.7|8983.3|8982.9|8980.5|68
1719598200000|2024-06-28 18:10:00|8982.9|8980.5|8982.8|8980.4|8983.3|8980.9|8981.6|8979.6|57
1719598500000|2024-06-28 18:15:00|8982.7|8980.3|8983.7|8981.3|8983.7|8981.3|8982.1|8979.7|82
1719598800000|2024-06-28 18:20:00|8983.9|8981.5|8982.6|8980.2|8984.5|8982.1|8982.4|8980|106
1719599100000|2024-06-28 18:25:00|8982.5|8980.1|8983.3|8980.9|8983.4|8981|8982.4|8980|90
1719599400000|2024-06-28 18:30:00|8983.4|8981|8984.1|8981.7|8984.2|8981.8|8982.8|8980.4|75
1719599700000|2024-06-28 18:35:00|8983.8|8981.4|8984.9|8982.5|8984.9|8982.5|8983.7|8981.3|87
1719600000000|2024-06-28 18:40:00|8985.1|8982.7|8986.6|8984.2|8986.8|8984.8|8985|8982.7|88
1719600300000|2024-06-28 18:45:00|8986.7|8984.3|8987.5|8985.1|8988|8985.6|8986.7|8984.3|119
1719600600000|2024-06-28 18:50:00|8987.6|8985.2|8988|8985.6|8988.5|8986.4|8987.1|8984.7|52
1719600900000|2024-06-28 18:55:00|8987.9|8985.5|8986.9|8984.5|8987.9|8985.5|8986|8983.6|107
1719601200000|2024-06-28 19:00:00|8986.7|8984.3|8987.1|8984.7|8987.7|8985.3|8985.9|8983.5|93
1719601500000|2024-06-28 19:05:00|8987.4|8985|8987.4|8985|8988.3|8985.9|8987.1|8984.7|67
1719601800000|2024-06-28 19:10:00|8987.3|8984.9|8986.6|8984.2|8987.6|8985.4|8985.5|8983.5|52
1719602100000|2024-06-28 19:15:00|8986.5|8984.1|8987.5|8985.1|8987.7|8985.7|8986.4|8984.1|46
1719602400000|2024-06-28 19:20:00|8987.6|8985.2|8985.9|8983.5|8987.6|8985.2|8985.8|8983.4|54
1719602700000|2024-06-28 19:25:00|8986|8983.6|8986.7|8984.3|8987.2|8984.8|8985.4|8983|72
1719603000000|2024-06-28 19:30:00|8986.8|8984.4|8988.1|8985.7|8988.5|8986.1|8986.6|8984.2|116
1719603300000|2024-06-28 19:35:00|8988.2|8985.8|8986.4|8984.9|8988.2|8985.8|8986.4|8984.5|73
1719603600000|2024-06-28 19:40:00|8986.9|8984.5|8985.2|8982.8|8987.6|8985.2|8985|8982.8|72
1719603900000|2024-06-28 19:45:00|8985.3|8982.9|8985.2|8983.7|8985.9|8983.9|8984.5|8982.4|84
1719604200000|2024-06-28 19:50:00|8985|8983.5|8984.4|8982|8987.1|8984.7|8984.4|8982|88
1719604500000|2024-06-28 19:55:00|8984.3|8981.9|8984.3|8981.9|8985.9|8984|8983.9|8981.7|87
1719604800000|2024-06-28 20:00:00|8984.4|8982|8984.8|8982.4|8987|8984.6|8984.4|8982|266
1719605100000|2024-06-28 20:05:00|8984.9|8982.5|8985.1|8982.7|8985.5|8983.1|8984.6|8982.2|85
1719605400000|2024-06-28 20:10:00|8985.4|8983|8985.7|8983.3|8986|8983.6|8985.2|8982.8|75
1719605700000|2024-06-28 20:15:00|8985.8|8983.4|8986|8983.6|8986|8983.6|8984.7|8982.3|141
1719606000000|2024-06-28 20:20:00|8985.8|8983.4|8987|8984.6|8987.8|8985.4|8985.4|8983|113
1719606300000|2024-06-28 20:25:00|8986.9|8984.5|8986.6|8984.2|8986.9|8984.5|8985.6|8983.2|99
1719606600000|2024-06-28 20:30:00|8986.5|8984.1|8986.7|8984.3|8986.8|8984.4|8985.9|8983.5|132
1719606900000|2024-06-28 20:35:00|8986.6|8984.2|8987.8|8985.4|8988.3|8985.9|8986.6|8984.2|116
1719607200000|2024-06-28 20:40:00|8987.9|8985.5|8988.2|8985.8|8988.3|8985.9|8987.3|8984.9|165
1719607500000|2024-06-28 20:45:00|8988.3|8985.9|8989.9|8987.5|8990|8987.6|8988.3|8985.9|72
1719607800000|2024-06-28 20:50:00|8990|8987.6|8988|8985.6|8990.1|8987.7|8987.2|8984.8|84
1719608100000|2024-06-28 20:55:00|8988.8|8984.9|8990.1|8983.6|8990.2|8984.9|8988.6|8982.3|180
1719777600000|2024-06-30 20:00:00|8977|8966|8976.4|8965.4|8977.7|8966.7|8975.5|8964.5|10
1719777900000|2024-06-30 20:05:00|8975.3|8964.3|8974.7|8963.7|8975.3|8964.3|8974.5|8963.5|4
1719778200000|2024-06-30 20:10:00|8976.4|8965.4|8976.4|8965.4|8976.4|8965.4|8974.7|8963.7|3
1719778800000|2024-06-30 20:20:00|8976|8965|8981.8|8970.8|8981.8|8970.8|8976|8965|2
1719779100000|2024-06-30 20:25:00|8981.1|8971.4|8983|8972|8983.8|8972.8|8981.1|8971.4|5
1719779700000|2024-06-30 20:35:00|8983.4|8972.4|8983|8972|8983.4|8972.4|8983|8972|2
1719780000000|2024-06-30 20:40:00|8981.7|8970.7|8982|8971|8983.7|8972.7|8981.3|8970.3|5
1719780300000|2024-06-30 20:45:00|8981.8|8970.8|8981.4|8970.4|8981.8|8970.8|8981|8970|4
1719780600000|2024-06-30 20:50:00|8982.7|8971.7|8983.1|8972.1|8986.4|8975.4|8982.7|8971.7|12
1719780900000|2024-06-30 20:55:00|8983.9|8971.4|8983.4|8971.9|8983.9|8971.9|8983.4|8971.4|2
1719781500000|2024-06-30 21:05:00|8983|8976.5|8982.1|8975.6|8983|8976.5|8982.1|8975.6|2
1719781800000|2024-06-30 21:10:00|8983.1|8976.6|8983.2|8976.7|8983.2|8976.7|8983.1|8976.6|2
1719782100000|2024-06-30 21:15:00|8983.1|8976.6|8984.5|8978|8986.3|8979.8|8983.1|8976.6|21
1719782400000|2024-06-30 21:20:00|8984.4|8977.9|8987.7|8981.2|8988.9|8982.4|8983.2|8976.7|40
1719782700000|2024-06-30 21:25:00|8983.7|8977.2|8986.3|8979.8|8989.7|8983.2|8983.5|8977|37
1719783000000|2024-06-30 21:30:00|8986.4|8979.9|8990.7|8984.2|8994.5|8988|8986.2|8979.7|51
1719783300000|2024-06-30 21:35:00|8994.4|8987.9|8990.9|8984.4|8995.7|8989.2|8990.5|8984|90
1719783600000|2024-06-30 21:40:00|8990.8|8984.3|8991.6|8985.1|8994.5|8988|8990.3|8983.8|190
1719783900000|2024-06-30 21:45:00|8991.7|8985.2|8991.8|8985.3|8994.7|8988.2|8990.8|8984.3|180
1719784200000|2024-06-30 21:50:00|8991.3|8984.8|8991.5|8985|8992|8985.5|8989.9|8983.4|65
1719784500000|2024-06-30 21:55:00|8991.6|8985.1|8992.3|8985.8|8992.8|8986.3|8989.8|8983.3|137
1719784800000|2024-06-30 22:00:00|8991.7|8985.2|8991.6|8986.4|8993.3|8987.8|8983.8|8977.8|344
1719785100000|2024-06-30 22:05:00|8990.8|8987.2|8994.7|8992.2|8995|8992.2|8990.4|8987|249
1719785400000|2024-06-30 22:10:00|8994.8|8992.1|8994.1|8991.7|8995.7|8992.8|8994|8991.6|93
1719785700000|2024-06-30 22:15:00|8994|8991.6|8996.3|8993.9|8996.3|8993.9|8993.9|8991.5|139
1719786000000|2024-06-30 22:20:00|8996.2|8993.8|8996.8|8994.4|8997.4|8995|8995.4|8993|110
1719786300000|2024-06-30 22:25:00|8996.7|8994.3|9004.5|9002.1|9004.7|9002.3|8996|8993.6|123
1719786600000|2024-06-30 22:30:00|9004.4|9002|8999.5|8997.1|9004.4|9002|8996.4|8994|196
1719786900000|2024-06-30 22:35:00|8999.7|8997.3|8998.8|8996.4|8999.7|8997.3|8998.1|8995.7|178
1719787200000|2024-06-30 22:40:00|8998.4|8996|8998.4|8996|8998.5|8996.1|8997.3|8994.9|85
1719787500000|2024-06-30 22:45:00|8999.1|8996.7|8998.2|8995.8|8999.2|8996.8|8998.2|8995.8|82
1719787800000|2024-06-30 22:50:00|8997.9|8995.5|8998.9|8996.5|8999.1|8996.7|8997.8|8995.4|120
1719788100000|2024-06-30 22:55:00|8998.8|8996.4|8999.9|8997.5|9000|8997.6|8998.7|8996.3|79
1719788400000|2024-06-30 23:00:00|8999.7|8997.3|8999.9|8997.5|9000.7|8998.3|8999.3|8996.9|77
1719788700000|2024-06-30 23:05:00|8999.8|8997.4|8999.8|8997.4|9000.5|8998.1|8999.7|8997.3|48
1719789000000|2024-06-30 23:10:00|8999.9|8997.5|8997.8|8995.4|9000|8997.6|8997.8|8995.4|83
1719789300000|2024-06-30 23:15:00|8998.1|8995.7|8997.6|8995.2|8998.8|8996.4|8997.4|8995|74
1719789600000|2024-06-30 23:20:00|8997.7|8995.3|9000|8997.6|9000.2|8997.8|8997.4|8995|44
1719789900000|2024-06-30 23:25:00|9000.2|8997.8|9002.4|9000|9002.4|9000|9000|8997.6|78
1719790200000|2024-06-30 23:30:00|9002.3|8999.9|9001.9|8999.5|9003.5|9001.1|9001.5|8999.1|70
1719790500000|2024-06-30 23:35:00|9002|8999.6|9002|8999.6|9002.3|8999.9|9001.6|8999.2|40
1719790800000|2024-06-30 23:40:00|9002.2|8999.8|9003.4|9001|9003.7|9001.3|9002.2|8999.8|66
1719791100000|2024-06-30 23:45:00|9002.8|9000.4|9003.2|9000.8|9003.5|9001.1|9001|8998.6|62
1719791400000|2024-06-30 23:50:00|9003.1|9000.7|9003.4|9001|9004.2|9001.8|9003.1|9000.7|81
1719791700000|2024-06-30 23:55:00|9003.5|9001.1|9005.2|9002.8|9005.5|9003.1|9003.4|9001|169
1719792000000|2024-07-01 00:00:00|9005.1|9002.7|8999.5|8997.1|9006.3|9003.9|8998.1|8995.7|198
1719792300000|2024-07-01 00:05:00|8999.4|8997|9001.1|8998.7|9001.2|8998.8|8998.6|8996.2|101
1719792600000|2024-07-01 00:10:00|9001.5|8999.1|9002|8999.6|9002.4|9000|9000.9|8998.5|86
1719792900000|2024-07-01 00:15:00|9001.9|8999.5|9000.7|8998.3|9002.7|9000.3|9000.3|8997.9|161
1719793200000|2024-07-01 00:20:00|9000.3|8997.9|8997|8994.6|9000.6|8998.2|8995.1|8992.7|220
1719793500000|2024-07-01 00:25:00|8997.1|8994.7|8998|8995.6|8999.1|8996.7|8996.8|8994.4|133
1719793800000|2024-07-01 00:30:00|8998.1|8995.7|8998.8|8996.4|8998.9|8996.5|8995.5|8993.1|119
1719794100000|2024-07-01 00:35:00|8998.7|8996.3|8998.3|8995.9|8999.2|8996.8|8997.6|8995.2|158
1719794400000|2024-07-01 00:40:00|8998.1|8995.7|8997.5|8995.1|8998.9|8996.5|8997.1|8994.7|83
1719794700000|2024-07-01 00:45:00|8997.6|8995.2|8998.4|8996|8998.8|8996.4|8997.6|8995.2|104
1719795000000|2024-07-01 00:50:00|8998.5|8996.1|8998.4|8996|8998.7|8996.3|8997.8|8995.4|132
1719795300000|2024-07-01 00:55:00|8998.1|8995.7|8996.6|8994.2|8998.8|8996.4|8996.6|8994.2|153
1719795600000|2024-07-01 01:00:00|8996.7|8994.3|8998.5|8996.1|8998.9|8996.5|8995.9|8993.5|188
1719795900000|2024-07-01 01:05:00|8998.6|8996.2|8994.1|8991.7|8998.8|8996.4|8993.8|8991.6|127
1719796200000|2024-07-01 01:10:00|8994|8991.6|8993.9|8991.5|8994.1|8991.7|8992.6|8990.2|82
1719796500000|2024-07-01 01:15:00|8993.7|8991.3|8993.4|8991|8994.1|8991.7|8993.1|8990.7|103
1719796800000|2024-07-01 01:20:00|8993.3|8990.9|8991.4|8989|8993.4|8991|8990.9|8988.5|91
1719797100000|2024-07-01 01:25:00|8991.3|8988.9|8991.6|8989.2|8992.2|8989.8|8990.2|8987.8|115
1719797400000|2024-07-01 01:30:00|8991.7|8989.3|8992.8|8990.4|8993.5|8991.1|8990.8|8988.4|183
1719797700000|2024-07-01 01:35:00|8992.9|8990.5|8991.8|8989.4|8993.4|8991|8991.5|8989.1|170
1719798000000|2024-07-01 01:40:00|8991.7|8989.3|8993.7|8991.3|8994.4|8992|8991.3|8988.9|103
1719798300000|2024-07-01 01:45:00|8993.6|8991.2|8992.3|8990.8|8993.6|8991.2|8992.3|8990.1|71
1719798600000|2024-07-01 01:50:00|8992.2|8990.7|8993.5|8991.1|8993.8|8992|8992.1|8990.4|90
1719798900000|2024-07-01 01:55:00|8993.6|8991.2|8993.5|8991.1|8993.8|8991.8|8992.8|8990.8|96
1719799200000|2024-07-01 02:00:00|8993.4|8991|8992.4|8990|8993.5|8991.8|8991.4|8989.9|110
1719799500000|2024-07-01 02:05:00|8992.3|8989.9|8991.9|8990.4|8992.8|8991|8991.9|8989.8|69
1719799800000|2024-07-01 02:10:00|8992|8990.5|8993.6|8991.2|8993.9|8991.8|8991.9|8990.4|64
1719800100000|2024-07-01 02:15:00|8993.7|8991.3|8993|8990.6|8993.7|8991.3|8992.3|8989.9|83
1719800400000|2024-07-01 02:20:00|8993.1|8990.7|8992|8990.5|8993.2|8990.8|8991.8|8989.7|60
1719800700000|2024-07-01 02:25:00|8991.9|8990.4|8992.1|8990.6|8993|8991.1|8991.9|8989.9|46
1719801000000|2024-07-01 02:30:00|8992.3|8990.8|8992.9|8990.5|8993.1|8991|8992.3|8990.1|55
1719801300000|2024-07-01 02:35:00|8993|8990.6|8992.9|8990.5|8993.3|8990.9|8992.6|8990.2|52
1719801600000|2024-07-01 02:40:00|8993|8990.6|8993.5|8991.1|8993.5|8991.1|8993|8990.6|77
1719801900000|2024-07-01 02:45:00|8993.4|8991|8992.3|8989.9|8993.5|8991.1|8992.2|8989.8|50
1719802200000|2024-07-01 02:50:00|8992.4|8990|8992.5|8990.1|8993|8991.3|8991.9|8989.9|67
1719802500000|2024-07-01 02:55:00|8992.4|8990|8992|8990.5|8992.6|8990.6|8991.9|8989.8|59
1719802800000|2024-07-01 03:00:00|8992.1|8990.6|8993.3|8990.9|8993.3|8991.4|8992.1|8990.5|46
1719803100000|2024-07-01 03:05:00|8993.2|8990.8|8995.4|8993|8995.5|8993.6|8992.5|8990.8|70
1719803400000|2024-07-01 03:10:00|8995.5|8993.1|8995.9|8993.5|8996|8993.9|8995.2|8993|105
1719803700000|2024-07-01 03:15:00|8995.8|8993.4|8996.1|8994.6|8996.5|8994.6|8995.5|8993.4|31
1719804000000|2024-07-01 03:20:00|8996|8994.5|8996.3|8994.8|8996.7|8994.8|8995.9|8994|74
1719804300000|2024-07-01 03:25:00|8996.7|8994.3|8997.5|8995.1|8997.6|8995.2|8996.7|8994.3|39
1719804600000|2024-07-01 03:30:00|8997.6|8995.2|8999.5|8997.1|8999.8|8997.4|8997.6|8995.2|58
1719804900000|2024-07-01 03:35:00|8999.4|8997|8999.5|8997.1|8999.7|8997.3|8998.7|8996.3|38
1719805200000|2024-07-01 03:40:00|8999.6|8997.2|8998.9|8996.5|8999.6|8997.2|8998.9|8996.5|25
1719805500000|2024-07-01 03:45:00|8998.8|8996.4|8998.2|8995.8|8998.9|8996.5|8998|8995.6|27
1719805800000|2024-07-01 03:50:00|8998|8995.6|8998.6|8996.2|8998.7|8996.3|8997.9|8995.5|32
1719806100000|2024-07-01 03:55:00|8998.7|8996.3|8998.5|8996.1|8998.8|8996.4|8998.5|8996.1|51
1719806400000|2024-07-01 04:00:00|8998.4|8996|8997.7|8995.3|8998.6|8996.2|8997.6|8995.2|54
1719806700000|2024-07-01 04:05:00|8997.8|8995.4|8996.4|8994|8997.8|8995.4|8996.4|8994|35
1719807000000|2024-07-01 04:10:00|8996.5|8994.1|8996.9|8994.5|8996.9|8994.5|8996.4|8994|31
1719807300000|2024-07-01 04:15:00|8996.8|8994.4|8996.6|8994.2|8996.9|8994.5|8996.4|8994|27
1719807600000|2024-07-01 04:20:00|8996.5|8994.1|8997.3|8994.9|8997.4|8995|8995.9|8993.9|21
1719807900000|2024-07-01 04:25:00|8997.4|8995|8998.6|8996.2|8998.7|8996.3|8997.4|8995|55
1719808200000|2024-07-01 04:30:00|8998.7|8996.3|8998.3|8995.9|8999.2|8996.8|8997.9|8995.5|43
1719808500000|2024-07-01 04:35:00|8998.2|8995.8|8998.5|8996.1|8999.2|8996.8|8998.1|8995.7|38
1719808800000|2024-07-01 04:40:00|8998.6|8996.2|8998.9|8996.5|8999.4|8997|8998.2|8995.8|45
1719809100000|2024-07-01 04:45:00|8999|8996.6|8997.5|8995.1|8999|8996.6|8996.9|8994.5|37
1719809400000|2024-07-01 04:50:00|8997.3|8994.9|8997.4|8995|8997.9|8995.5|8997.3|8994.9|28
1719809700000|2024-07-01 04:55:00|8997.3|8994.9|8997.3|8994.9|8997.7|8995.3|8996.7|8994.3|45
1719810000000|2024-07-01 05:00:00|8997.6|8995.2|8998.7|8996.3|8998.8|8996.4|8996.9|8994.5|56
1719810300000|2024-07-01 05:05:00|8998.5|8996.1|8998.3|8995.9|8998.8|8996.4|8998.3|8995.9|43
1719810600000|2024-07-01 05:10:00|8998|8995.6|8997.5|8995.1|8998|8995.6|8997.5|8995.1|27
1719810900000|2024-07-01 05:15:00|8997.6|8995.2|8997.1|8994.7|8998.1|8995.7|8997.1|8994.7|47
1719811200000|2024-07-01 05:20:00|8997.2|8994.8|8994.8|8992.4|8997.2|8994.8|8994.8|8992.4|71
1719811500000|2024-07-01 05:25:00|8994.7|8992.3|8994.4|8992|8994.9|8992.9|8993.5|8991.4|52
1719811800000|2024-07-01 05:30:00|8994.7|8992.3|8995.5|8993.1|8996.5|8994.1|8994.3|8991.9|84
1719812100000|2024-07-01 05:35:00|8995.6|8993.2|8995.6|8993.2|8996.8|8994.4|8995.3|8992.9|71
1719812400000|2024-07-01 05:40:00|8995.7|8993.3|8993.2|8990.8|8995.7|8993.7|8993.2|8990.8|96
1719812700000|2024-07-01 05:45:00|8993.3|8990.9|8993.4|8991|8993.5|8991.5|8992.9|8990.7|101
1719813000000|2024-07-01 05:50:00|8993.5|8991.1|8994|8991.6|8994.2|8991.8|8992.5|8990.1|68
1719813300000|2024-07-01 05:55:00|8994.2|8991.8|8996.7|8994.3|8997.9|8996|8994.1|8991.7|142
1719813600000|2024-07-01 06:00:00|8996.6|8994.2|8991.5|8989.1|8997.2|8994.8|8991.4|8989|178
1719813900000|2024-07-01 06:05:00|8991.4|8989|8990.6|8988.2|8992.9|8990.6|8990|8988|189
1719814200000|2024-07-01 06:10:00|8990.7|8988.3|8991.7|8989.3|8991.9|8989.5|8989.8|8987.4|210
1719814500000|2024-07-01 06:15:00|8991.6|8989.2|8992.3|8989.9|8994.7|8992.3|8991.6|8989.2|183
1719814800000|2024-07-01 06:20:00|8992.2|8989.8|8987.8|8985.4|8992.3|8989.9|8987.8|8985.4|214
1719815100000|2024-07-01 06:25:00|8987.9|8985.5|8988.6|8985.5|8989|8986.6|8987.5|8985.1|120
1719815400000|2024-07-01 06:30:00|8988.5|8985.4|8989.4|8987|8989.9|8987.5|8985.7|8983.3|157
1719815700000|2024-07-01 06:35:00|8989.3|8986.9|8989.8|8987.4|8991|8988.6|8988.4|8986|128
1719816000000|2024-07-01 06:40:00|8989.7|8987.3|8990.2|8987.8|8991.8|8989.4|8989.6|8987.3|213
1719816300000|2024-07-01 06:45:00|8990.1|8987.7|8988.8|8986.4|8990.7|8988.3|8987.2|8985|234
1719816600000|2024-07-01 06:50:00|8988.7|8986.3|8989.6|8987.2|8990.1|8987.7|8988|8985.6|151
1719816900000|2024-07-01 06:55:00|8989.7|8987.3|8987.9|8985.5|8990|8987.6|8987.5|8985.1|192
1719817200000|2024-07-01 07:00:00|8988|8985.6|8988.5|8987|8989.1|8987.2|8985.6|8983.6|291
1719817500000|2024-07-01 07:05:00|8988.8|8986.4|8990|8987.6|8990.4|8988.6|8987.6|8985.7|266
1719817800000|2024-07-01 07:10:00|8990.1|8987.7|8989|8986.6|8991.8|8989.5|8987.7|8985.8|226
1719818100000|2024-07-01 07:15:00|8989.1|8986.7|8993.6|8991.2|8994.3|8992.3|8989.1|8986.7|223
1719818400000|2024-07-01 07:20:00|8993.7|8991.3|8991.2|8989.7|8994.2|8992.5|8990.8|8989.1|159
1719818700000|2024-07-01 07:25:00|8991.6|8989.2|8994.1|8991.7|8996.2|8993.9|8991.3|8989.2|163
1719819000000|2024-07-01 07:30:00|8994.6|8992.2|8996.3|8993.9|8996.7|8994.3|8992.8|8990.9|175
1719819300000|2024-07-01 07:35:00|8996.2|8993.8|8997|8994.6|8997.5|8995.6|8995.3|8992.9|216
1719819600000|2024-07-01 07:40:00|8997.1|8994.7|9000.5|8998.1|9000.9|8998.5|8996.1|8993.7|183
1719819900000|2024-07-01 07:45:00|9000.4|8998|9001.4|8999|9002.2|8999.8|8999.2|8996.8|212
1719820200000|2024-07-01 07:50:00|9001.5|8999.1|9002.3|8999.9|9003.2|9000.8|9000.4|8998|187
1719820500000|2024-07-01 07:55:00|9002.6|9000.2|9004.1|9001.7|9005|9002.6|9001.2|8998.8|217
1719820800000|2024-07-01 08:00:00|9004.2|9001.8|9005.6|9003.2|9006.4|9004|9002.7|9000.3|239
1719821100000|2024-07-01 08:05:00|9005.5|9003.1|9006.8|9005.3|9008.3|9006.4|9005.5|9003.1|220
1719821400000|2024-07-01 08:10:00|9006.6|9005.1|9004.4|9002|9008|9006.1|9004.2|9001.9|186
1719821700000|2024-07-01 08:15:00|9004.3|9001.9|9004.7|9003.2|9009.6|9007.6|9003.9|9001.8|247
1719822000000|2024-07-01 08:20:00|9005|9002.6|9003.6|9001.2|9005.5|9003.5|9003.5|9001.1|187
1719822300000|2024-07-01 08:25:00|9003.5|9001.1|9001|8998.6|9004.3|9001.9|9000.4|8998|142
1719822600000|2024-07-01 08:30:00|9001.3|8998.9|8997.2|8994.8|9001.6|8999.2|8997.1|8994.7|159
1719822900000|2024-07-01 08:35:00|8997.3|8994.9|8999.9|8997.5|9000.7|8998.8|8995.5|8993.1|203
1719823200000|2024-07-01 08:40:00|8999.8|8997.4|8998.5|8997|9002.4|9000|8998.4|8996.5|145
1719823500000|2024-07-01 08:45:00|8998.6|8997.1|8999.7|8997.3|9000.8|8998.4|8998.3|8996.5|168
1719823800000|2024-07-01 08:50:00|8999.6|8997.2|9001|8998.6|9001.1|8998.7|8998.7|8996.3|141
1719824100000|2024-07-01 08:55:00|9001.2|8998.8|9003.8|9001.4|9004.1|9001.7|9001.2|8998.8|109
1719824400000|2024-07-01 09:00:00|9003.9|9001.5|9000.4|8998|9004.5|9002.3|8998|8995.6|206
1719824700000|2024-07-01 09:05:00|9000.3|8998.8|9000.3|8997.9|9002.8|9000.4|8998.9|8996.5|247
1719825000000|2024-07-01 09:10:00|9000.4|8998|9000.9|8998.5|9001.7|8999.3|8999.5|8997.1|185
1719825300000|2024-07-01 09:15:00|9001|8998.6|9001.4|8999|9003.2|9000.8|9000.9|8998.5|106
1719825600000|2024-07-01 09:20:00|9001.5|8999.1|9001.2|8998.8|9002.1|8999.7|9001|8998.6|130
1719825900000|2024-07-01 09:25:00|9001.3|8998.9|9006|9003.6|9006.1|9003.7|9001.2|8998.8|124
1719826200000|2024-07-01 09:30:00|9006.1|9003.7|9006|9003.6|9006.4|9004|9004.5|9002.1|144
1719826500000|2024-07-01 09:35:00|9006.2|9003.8|9008.6|9006.2|9008.9|9006.5|9006|9003.6|107
1719826800000|2024-07-01 09:40:00|9008.7|9006.3|9009.5|9007.1|9009.5|9007.1|9008|9005.6|117
1719827100000|2024-07-01 09:45:00|9009.6|9007.2|9011.4|9009|9011.6|9009.6|9009|9006.6|86
1719827400000|2024-07-01 09:50:00|9011.5|9009.1|9007.8|9005.4|9011.6|9009.3|9007|9005|119
1719827700000|2024-07-01 09:55:00|9007.4|9005.9|9009.7|9008.2|9010.9|9008.8|9006.8|9004.5|102
1719828000000|2024-07-01 10:00:00|9009.8|9008.3|9011.8|9009.4|9013.5|9011.9|9009.8|9008.3|144
1719828300000|2024-07-01 10:05:00|9011.9|9009.5|9010.6|9008.2|9013.1|9010.7|9009|9007.5|140
1719828600000|2024-07-01 10:10:00|9010.7|9008.3|9012.6|9010.2|9012.8|9010.7|9009.9|9007.8|146
1719828900000|2024-07-01 10:15:00|9012.5|9010.1|9009.5|9007.1|9013|9011.1|9009|9006.6|146
1719829200000|2024-07-01 10:20:00|9009.6|9007.2|9013|9010.6|9013.1|9010.7|9009.5|9007.1|96
1719829500000|2024-07-01 10:25:00|9013.1|9010.7|9016.3|9014.8|9017.1|9015.4|9012.4|9010|152
1719829800000|2024-07-01 10:30:00|9016.4|9014.9|9017.3|9015.8|9017.6|9016.1|9015.8|9014.3|72
1719830100000|2024-07-01 10:35:00|9017.4|9015.9|9013.3|9011.8|9017.4|9015.9|9013.1|9011.5|104
1719830400000|2024-07-01 10:40:00|9013.1|9011.6|9014.6|9013.1|9015.1|9013.6|9012.6|9011.1|92
1719830700000|2024-07-01 10:45:00|9014.7|9013.2|9015.4|9013|9015.6|9013.7|9013.5|9012|115
1719831000000|2024-07-01 10:50:00|9015.5|9013.1|9013|9010.6|9015.5|9013.5|9012.6|9010.5|127
1719831300000|2024-07-01 10:55:00|9012.9|9010.5|9014.5|9013|9014.6|9013|9011.7|9009.7|142
1719831600000|2024-07-01 11:00:00|9014.6|9013.1|9014.5|9013|9015.2|9013.2|9014|9012|108
1719831900000|2024-07-01 11:05:00|9014.6|9013.1|9014.6|9012.2|9014.9|9013.4|9013.9|9012.2|97
1719832200000|2024-07-01 11:10:00|9014.7|9012.3|9013|9010.6|9014.7|9013|9011.7|9009.4|98
1719832500000|2024-07-01 11:15:00|9013.1|9010.7|9013.7|9011.3|9015.5|9013.1|9013|9010.6|101
1719832800000|2024-07-01 11:20:00|9013.5|9011.1|9012.4|9010|9014.5|9012.1|9012.4|9010|84
1719833100000|2024-07-01 11:25:00|9012.3|9009.9|9013.1|9010.7|9013.8|9011.4|9012.3|9009.9|83
1719833400000|2024-07-01 11:30:00|9013|9010.6|9013.7|9012.2|9014.7|9012.4|9012.4|9010.5|56
1719833700000|2024-07-01 11:35:00|9014.2|9011.8|9014.4|9012|9015.4|9013.7|9013.7|9011.4|107
1719834000000|2024-07-01 11:40:00|9014.5|9012.1|9014.5|9012.1|9014.8|9012.4|9013.1|9011.3|76
1719834300000|2024-07-01 11:45:00|9014.4|9012|9014.8|9012.4|9015.8|9013.4|9014.3|9011.9|91
1719834600000|2024-07-01 11:50:00|9014.3|9012.8|9016.5|9014.1|9016.5|9014.6|9013.9|9012|90
1719834900000|2024-07-01 11:55:00|9016.7|9014.3|9013.1|9010.7|9016.8|9014.4|9011.5|9009.6|161
1719835200000|2024-07-01 12:00:00|9013.2|9010.8|9015.6|9014.1|9016.1|9014.1|9013.2|9010.8|138
1719835500000|2024-07-01 12:05:00|9015.7|9014.2|9017.4|9015.9|9018.2|9016.4|9015.4|9013.5|192
1719835800000|2024-07-01 12:10:00|9017.3|9015.8|9017.5|9016|9019|9017.5|9016.3|9014.5|208
1719836100000|2024-07-01 12:15:00|9017.4|9015.9|9018|9016.5|9018.5|9016.9|9016.8|9014.9|105
1719836400000|2024-07-01 12:20:00|9018.1|9016.6|9020.1|9018.6|9021|9019|9018|9016.5|194
1719836700000|2024-07-01 12:25:00|9020|9018.5|9019.7|9017.3|9020.8|9019|9019.2|9017.2|143
1719837000000|2024-07-01 12:30:00|9019.8|9017.4|9019|9017.5|9019.8|9018|9018.3|9016.2|167
1719837300000|2024-07-01 12:35:00|9019.1|9017.6|9024.1|9021.7|9024.1|9021.7|9018.9|9016.9|164
1719837600000|2024-07-01 12:40:00|9024.3|9021.9|9024.3|9022.8|9025.5|9023.8|9023|9021.5|239
1719837900000|2024-07-01 12:45:00|9024.4|9022.9|9023.8|9022.3|9025|9023.2|9022|9020.5|186
1719838200000|2024-07-01 12:50:00|9023.7|9022.2|9024.9|9023.4|9025.1|9023.6|9023.4|9021.9|108
1719838500000|2024-07-01 12:55:00|9024.8|9023.3|9025|9022.6|9025.7|9023.5|9023.8|9022.2|165
1719838800000|2024-07-01 13:00:00|9024.6|9022.2|9024.7|9022.3|9025.5|9023.5|9022.5|9020.7|270
1719839100000|2024-07-01 13:05:00|9024.8|9022.4|9025.8|9023.4|9026.4|9024|9024.1|9022|174
1719839400000|2024-07-01 13:10:00|9025.5|9024|9027.4|9025|9027.7|9025.5|9024.6|9022.6|205
1719839700000|2024-07-01 13:15:00|9026.9|9025.4|9027.8|9025.4|9028.1|9026.2|9026.2|9024.1|130
1719840000000|2024-07-01 13:20:00|9027.6|9025.2|9025.2|9023.7|9028.8|9027.1|9025.1|9023.6|192
1719840300000|2024-07-01 13:25:00|9025.3|9023.8|9023.9|9021.5|9025.3|9023.8|9023.3|9021|209
1719840600000|2024-07-01 13:30:00|9023.4|9021.9|9022.2|9020.7|9024.5|9023|9021.1|9019.1|216
1719840900000|2024-07-01 13:35:00|9022.3|9020.8|9018.8|9017.3|9022.5|9021|9018.8|9016.7|283
1719841200000|2024-07-01 13:40:00|9018.7|9017.2|9016.4|9011.6|9019.1|9017.4|9014.7|9011.1|235
1719841500000|2024-07-01 13:45:00|9015.7|9010.7|9015.1|9013.6|9015.9|9014.3|9012.6|9010.5|218
1719841800000|2024-07-01 13:50:00|9014.9|9013.4|9016.5|9015|9016.6|9015|9013.7|9011.9|218
1719842100000|2024-07-01 13:55:00|9016.4|9014.9|9016.5|9011.5|9018.4|9016.6|9014.1|9011.4|241
1719842400000|2024-07-01 14:00:00|9013.1|9008.1|9012.1|9010.6|9015.4|9013.4|9003.4|8998.4|715
1719842700000|2024-07-01 14:05:00|9012|9010.5|9014.6|9013.1|9017.1|9015.4|9011.8|9010|482
1719843000000|2024-07-01 14:10:00|9014.4|9012.9|9015.9|9014.4|9020.5|9018.8|9014.1|9012.4|473
1719843300000|2024-07-01 14:15:00|9016|9014.5|9018.9|9017.4|9019.5|9017.6|9015.6|9014|326
1719843600000|2024-07-01 14:20:00|9018.8|9017.3|9020.7|9018.3|9023.4|9021.9|9018.8|9017.3|382
1719843900000|2024-07-01 14:25:00|9020.6|9018.2|9021.2|9019.7|9022.4|9020.5|9019.4|9017.8|232
1719844200000|2024-07-01 14:30:00|9021|9019.5|9029.9|9027.5|9030|9028|9019.8|9018.3|344
1719844500000|2024-07-01 14:35:00|9029.8|9027.4|9030.4|9028.9|9032.2|9030.7|9028|9026.3|266
1719844800000|2024-07-01 14:40:00|9030.3|9028.8|9033.3|9031.8|9034.4|9032.9|9029.5|9028|257
1719845100000|2024-07-01 14:45:00|9033.2|9031.7|9041.3|9039.8|9041.6|9040.1|9033.2|9031.7|260
1719845400000|2024-07-01 14:50:00|9041.4|9039.9|9043.6|9041.2|9044|9041.6|9040.2|9038.7|299
1719845700000|2024-07-01 14:55:00|9043.7|9041.3|9040.8|9039.3|9044.5|9043|9039.7|9037.9|325
1719846000000|2024-07-01 15:00:00|9040.4|9038.9|9043.1|9041.6|9043.9|9042.1|9040.1|9038|324
1719846300000|2024-07-01 15:05:00|9043.5|9041.1|9045|9043.5|9045.6|9043.9|9041.6|9039.8|284
1719846600000|2024-07-01 15:10:00|9044.8|9043.3|9042.3|9040.8|9045.5|9044|9039.7|9037.7|289
1719846900000|2024-07-01 15:15:00|9042.4|9040.9|9041.9|9039.5|9045.1|9043.6|9041.8|9039.4|254
1719847200000|2024-07-01 15:20:00|9041.8|9039.4|9043|9040.6|9044.2|9042.2|9040.9|9038.5|222
1719847500000|2024-07-01 15:25:00|9043.1|9040.7|9040.9|9038.5|9043.5|9041.1|9040.3|9038.1|235
1719847800000|2024-07-01 15:30:00|9040.8|9038.4|9040.7|9039.2|9041.6|9039.7|9038|9035.9|218
1719848100000|2024-07-01 15:35:00|9040.6|9039.1|9039.7|9038.2|9041|9039.2|9039.5|9037.7|171
1719848400000|2024-07-01 15:40:00|9039.8|9038.3|9042.4|9040.9|9043.8|9042.3|9039.7|9038.2|186
1719848700000|2024-07-01 15:45:00|9042.3|9040.8|9039.6|9038.1|9042.9|9041|9038.8|9036.8|154
1719849000000|2024-07-01 15:50:00|9039.7|9038.2|9040.5|9039|9041.4|9039.4|9038.7|9036.5|139
1719849300000|2024-07-01 15:55:00|9040.4|9038.9|9039.9|9038.4|9040.4|9038.9|9038.4|9036.9|119
1719849600000|2024-07-01 16:00:00|9040|9038.5|9039.4|9037.9|9041.4|9039.3|9039.4|9037.8|147
1719849900000|2024-07-01 16:05:00|9039.3|9037.8|9040|9038.5|9040.9|9039.2|9039|9037.4|85
1719850200000|2024-07-01 16:10:00|9040.4|9038|9038.6|9037.1|9041.4|9039.6|9038.6|9037.1|115
1719850500000|2024-07-01 16:15:00|9038.5|9037|9037.4|9035.9|9039.3|9037.8|9037.4|9035.7|109
1719850800000|2024-07-01 16:20:00|9037.3|9035.8|9037.1|9035.6|9038.1|9036.2|9036.4|9034.8|116
1719851100000|2024-07-01 16:25:00|9037.2|9035.7|9038.3|9036.8|9039.1|9037.2|9037.1|9035.3|90
1719851400000|2024-07-01 16:30:00|9038.7|9036.3|9038.6|9037.1|9039.3|9037.3|9037.5|9035.7|97
1719851700000|2024-07-01 16:35:00|9038.5|9037|9038.6|9037.1|9039.2|9037.4|9038|9036.1|99
1719852000000|2024-07-01 16:40:00|9038.7|9037.2|9036.1|9033.7|9038.7|9037.2|9034.6|9032.8|94
1719852300000|2024-07-01 16:45:00|9036.2|9033.8|9037.7|9035.3|9037.7|9035.7|9035.9|9033.8|85
1719852600000|2024-07-01 16:50:00|9037.8|9035.4|9037.9|9035.5|9038.6|9036.6|9035.8|9033.7|124
1719852900000|2024-07-01 16:55:00|9038|9035.6|9036.2|9034.7|9038.4|9036.8|9035.6|9033.2|117
1719853200000|2024-07-01 17:00:00|9036|9034.5|9038.6|9036.2|9038.8|9036.4|9036|9034|103
1719853500000|2024-07-01 17:05:00|9038.4|9036|9036.7|9035.2|9039|9037|9036.7|9035.2|94
1719853800000|2024-07-01 17:10:00|9036.6|9035.1|9036.7|9035.2|9038.2|9036.1|9036.3|9034.8|89
1719854100000|2024-07-01 17:15:00|9036.8|9035.3|9036.2|9034.7|9036.8|9035.3|9035.9|9034.4|92
1719854400000|2024-07-01 17:20:00|9036.1|9034.6|9037.5|9036|9037.8|9036.3|9036|9034.5|72
1719854700000|2024-07-01 17:25:00|9037.4|9035.9|9036.7|9035.2|9038.1|9036.3|9036.5|9034.9|64
1719855000000|2024-07-01 17:30:00|9037.3|9034.9|9037.7|9035.3|9038|9036.4|9036.6|9034.7|78
1719855300000|2024-07-01 17:35:00|9037.6|9035.2|9038.6|9037.1|9038.6|9037.1|9037|9035.2|45
1719855600000|2024-07-01 17:40:00|9038.7|9037.2|9038.5|9037|9039.4|9037.9|9038.2|9036.6|112
1719855900000|2024-07-01 17:45:00|9038.2|9036.7|9038.3|9036.8|9039.3|9037.8|9038|9036.4|42
1719856200000|2024-07-01 17:50:00|9038.4|9036|9038.4|9036.9|9038.9|9037|9038.2|9036|43
1719856500000|2024-07-01 17:55:00|9038.6|9037.1|9039.6|9038.1|9039.9|9038.4|9038.6|9037.1|45
1719856800000|2024-07-01 18:00:00|9039.5|9038|9040.2|9038.7|9041.3|9039.4|9039.4|9037.6|74
1719857100000|2024-07-01 18:05:00|9040.3|9038.8|9039.5|9038|9040.7|9038.8|9039.3|9037.3|85
1719857400000|2024-07-01 18:10:00|9039.6|9038.1|9039.3|9036.9|9040.7|9038.3|9038.6|9036.8|79
1719857700000|2024-07-01 18:15:00|9039.2|9036.8|9040|9037.6|9040.5|9038.1|9038.6|9036.5|127
1719858000000|2024-07-01 18:20:00|9039.9|9037.5|9039.7|9038.2|9040.9|9038.8|9039|9037.3|103
1719858300000|2024-07-01 18:25:00|9039.6|9038.1|9039.1|9036.7|9039.7|9038.1|9038.4|9036.5|87
1719858600000|2024-07-01 18:30:00|9039.2|9036.8|9038.6|9037.1|9039.2|9037.1|9038.2|9036.2|93
1719858900000|2024-07-01 18:35:00|9038.5|9037|9036.1|9034.6|9039.3|9037.3|9035.7|9033.7|91
1719859200000|2024-07-01 18:40:00|9036.5|9034.1|9035.4|9033.9|9036.6|9034.8|9035.2|9033.4|98
1719859500000|2024-07-01 18:45:00|9035.3|9033.8|9035.4|9033.9|9036.6|9034.6|9035.2|9033.2|80
1719859800000|2024-07-01 18:50:00|9035.2|9033.7|9035.1|9033.6|9035.8|9034.1|9034.6|9032.3|79
1719860100000|2024-07-01 18:55:00|9035.4|9033.9|9036|9034.5|9037.2|9035.3|9035.4|9033.5|99
1719860400000|2024-07-01 19:00:00|9036.1|9034.6|9034.5|9033|9036.1|9034.6|9033.9|9032.2|101
1719860700000|2024-07-01 19:05:00|9034.6|9033.1|9035.4|9033.9|9036.4|9034.4|9034.6|9032.7|72
1719861000000|2024-07-01 19:10:00|9035.5|9034|9035.7|9033.3|9036.5|9034.4|9035.1|9033.1|120
1719861300000|2024-07-01 19:15:00|9035.6|9033.2|9034.5|9033|9036.6|9034.3|9034.4|9032.4|113
1719861600000|2024-07-01 19:20:00|9034.6|9033.1|9034.7|9032.3|9035.1|9033.2|9033.8|9031.7|89
1719861900000|2024-07-01 19:25:00|9034.8|9032.4|9035.1|9032.7|9035.2|9033.2|9034.2|9032.1|66
1719862200000|2024-07-01 19:30:00|9035|9032.6|9034.3|9032.8|9035.7|9033.6|9034.2|9032.3|117
1719862500000|2024-07-01 19:35:00|9034.4|9032.9|9033.9|9032.4|9034.9|9032.9|9033.7|9031.7|70
1719862800000|2024-07-01 19:40:00|9034.3|9031.9|9034.2|9032.7|9035.1|9033.2|9033.8|9031.9|69
1719863100000|2024-07-01 19:45:00|9034.4|9032.9|9033.7|9032.2|9035|9033.1|9033.3|9031.8|47
1719863400000|2024-07-01 19:50:00|9033.6|9032.1|9034.3|9031.9|9034.8|9032.8|9033.3|9031.4|82
1719863700000|2024-07-01 19:55:00|9034.4|9032|9031.6|9029.2|9034.7|9032.3|9031.1|9029.2|141
1719864000000|2024-07-01 20:00:00|9031.2|9029.7|9032.3|9029.9|9033.4|9031|9030.6|9028.8|97
1719864300000|2024-07-01 20:05:00|9032.2|9029.8|9031.8|9030.3|9032.4|9030.4|9031.4|9029.4|39
1719864600000|2024-07-01 20:10:00|9032.2|9029.8|9031.8|9030.3|9032.4|9030.6|9031.4|9029.4|38
1719864900000|2024-07-01 20:15:00|9031.7|9030.2|9031|9029.5|9032.2|9030.3|9030.9|9028.8|37
1719865200000|2024-07-01 20:20:00|9030.9|9029.4|9030.5|9029|9031.3|9029.4|9030.5|9028.5|106
1719865500000|2024-07-01 20:25:00|9030.7|9028.3|9030.4|9028|9030.7|9028.8|9029.5|9027.6|36
1719865800000|2024-07-01 20:30:00|9030.5|9028.1|9029.2|9026.8|9030.5|9028.1|9029.2|9026.8|25
1719866100000|2024-07-01 20:35:00|9029.3|9026.9|9029.8|9027.4|9029.9|9027.9|9028.7|9026.7|81
1719866400000|2024-07-01 20:40:00|9029.9|9027.5|9029.6|9027.2|9030.1|9027.7|9029.4|9027|43
1719866700000|2024-07-01 20:45:00|9029.7|9027.3|9029.2|9026.8|9029.7|9027.3|9029.2|9026.8|25
1719867000000|2024-07-01 20:50:00|9029.4|9027|9029.5|9027.1|9029.5|9027.1|9029.2|9026.8|21
1719867300000|2024-07-01 20:55:00|9030.3|9026.4|9031.2|9024.7|9031.2|9026.4|9029|9023.8|119
1719867600000|2024-07-01 21:00:00|9031.9|9025.4|9035|9028.5|9035|9028.5|9031.8|9025.3|5
1719867900000|2024-07-01 21:05:00|9033.8|9027.3|9035.5|9029|9035.5|9029|9033.8|9027.3|15
1719868200000|2024-07-01 21:10:00|9035.6|9029.1|9035.2|9028.7|9035.9|9029.4|9034.6|9028.1|27
1719868500000|2024-07-01 21:15:00|9034.9|9028.4|9031.9|9025.4|9034.9|9028.4|9031.9|9025.4|21
1719868800000|2024-07-01 21:20:00|9031.8|9025.3|9032|9025.5|9032|9025.5|9031.7|9025.2|17
1719869100000|2024-07-01 21:25:00|9032.1|9025.6|9032|9025.5|9033.4|9026.9|9032|9025.5|18
1719869400000|2024-07-01 21:30:00|9031.9|9025.4|9031.8|9025.3|9031.9|9025.4|9030.7|9024.2|33
1719869700000|2024-07-01 21:35:00|9031.9|9025.4|9028.7|9022.2|9031.9|9025.4|9028.4|9021.9|32
1719870000000|2024-07-01 21:40:00|9028.8|9022.3|9032.3|9025.8|9032.6|9026.1|9028.4|9021.9|150
1719870300000|2024-07-01 21:45:00|9032.2|9025.7|9033.1|9026.6|9033.1|9026.6|9031.5|9025|184
1719870600000|2024-07-01 21:50:00|9032.7|9026.2|9031.7|9025.2|9032.9|9026.4|9031.4|9024.9|141
1719870900000|2024-07-01 21:55:00|9031.8|9025.3|9033.5|9027|9033.5|9027|9031.5|9025|237
1719871200000|2024-07-01 22:00:00|9033.4|9026.9|9032.3|9028|9033.8|9028.3|9030|9023.5|127
1719871500000|2024-07-01 22:05:00|9031.6|9028.8|9030.8|9028.4|9031.7|9029.3|9030.7|9028.3|31
1719871800000|2024-07-01 22:10:00|9030.9|9028.5|9031.2|9028.8|9031.7|9029.3|9030.8|9028.4|37
1719872100000|2024-07-01 22:15:00|9031.1|9028.7|9030.9|9028.5|9031.2|9028.8|9030.9|9028.5|59
1719872400000|2024-07-01 22:20:00|9031|9028.6|9031.4|9029|9031.4|9029|9030.8|9028.4|12
1719872700000|2024-07-01 22:25:00|9031.3|9028.9|9031.3|9028.9|9031.6|9029.2|9031.2|9028.8|96
1719873000000|2024-07-01 22:30:00|9031.1|9028.7|9030.9|9028.5|9031.1|9028.7|9030.7|9028.3|44
1719873300000|2024-07-01 22:35:00|9030.8|9028.4|9031.4|9029|9031.4|9029|9030.8|9028.4|31
1719873600000|2024-07-01 22:40:00|9031.5|9029.1|9031.4|9029|9031.7|9029.3|9031.1|9028.7|58
1719873900000|2024-07-01 22:45:00|9031.3|9028.9|9031.8|9029.4|9031.9|9029.5|9031.3|9028.9|25
1719874200000|2024-07-01 22:50:00|9031.7|9029.3|9032.6|9030.2|9032.7|9030.3|9031.7|9029.3|19
1719874500000|2024-07-01 22:55:00|9032.5|9030.1|9032.5|9030.1|9032.7|9030.3|9032.2|9029.8|23
1719874800000|2024-07-01 23:00:00|9032.6|9030.2|9032.2|9029.8|9032.6|9030.2|9032|9029.6|44
1719875100000|2024-07-01 23:05:00|9032.3|9029.9|9032.2|9029.8|9032.7|9030.3|9031.8|9029.4|41
1719875400000|2024-07-01 23:10:00|9032.3|9029.9|9032.6|9030.2|9032.7|9030.3|9032.2|9029.8|33
1719875700000|2024-07-01 23:15:00|9032.9|9030.5|9033.1|9030.7|9033.2|9030.8|9032.6|9030.2|44
1719876000000|2024-07-01 23:20:00|9033|9030.6|9033.1|9030.7|9033.1|9030.7|9033|9030.6|18
1719876300000|2024-07-01 23:25:00|9033.3|9030.9|9032.5|9030.1|9033.4|9031|9032.4|9030|39
1719876600000|2024-07-01 23:30:00|9032.6|9030.2|9032.9|9030.5|9032.9|9030.5|9032.5|9030.1|32
1719876900000|2024-07-01 23:35:00|9032.8|9030.4|9033.9|9031.5|9034|9031.6|9032.8|9030.4|66
1719877200000|2024-07-01 23:40:00|9034|9031.6|9033.8|9031.4|9034|9031.6|9033.5|9031.1|26
1719877500000|2024-07-01 23:45:00|9033.9|9031.5|9032.7|9030.3|9033.9|9031.5|9032.5|9030.1|35
1719877800000|2024-07-01 23:50:00|9032.8|9030.4|9033|9030.6|9033.2|9030.8|9032.7|9030.3|98
1719878100000|2024-07-01 23:55:00|9033.1|9030.7|9033.8|9031.4|9034.1|9031.7|9032.7|9030.3|67
1719878400000|2024-07-02 00:00:00|9033.9|9031.5|9034.6|9032.2|9035.3|9032.9|9033.6|9031.2|94
1719878700000|2024-07-02 00:05:00|9035|9032.6|9035.1|9032.7|9035.7|9033.3|9034.9|9032.5|74
1719879000000|2024-07-02 00:10:00|9035|9032.6|9034|9031.6|9035.1|9032.7|9033.3|9030.9|59
1719879300000|2024-07-02 00:15:00|9034.2|9031.8|9034.7|9032.3|9034.9|9032.5|9033.4|9031|102
1719879600000|2024-07-02 00:20:00|9034.8|9032.4|9034.6|9032.2|9034.8|9032.4|9034.2|9031.8|96
1719879900000|2024-07-02 00:25:00|9034.7|9032.3|9033.8|9031.4|9034.7|9032.8|9033.8|9031.4|101
1719880200000|2024-07-02 00:30:00|9033.8|9031.4|9032.5|9030.1|9034|9031.6|9032|9029.6|52
1719880500000|2024-07-02 00:35:00|9032.4|9030|9034.9|9032.5|9035|9032.6|9032.4|9030|92
1719880800000|2024-07-02 00:40:00|9035|9032.6|9036.2|9033.8|9036.2|9033.8|9034.3|9031.9|72
1719881100000|2024-07-02 00:45:00|9036.3|9033.9|9035.8|9033.4|9036.3|9033.9|9035.2|9032.8|65
1719881400000|2024-07-02 00:50:00|9035.9|9033.5|9036.5|9035|9037.4|9035.4|9035.2|9032.8|123
1719881700000|2024-07-02 00:55:00|9037.2|9034.8|9034.5|9032.1|9037.2|9034.8|9033.8|9031.6|83
1719882000000|2024-07-02 01:00:00|9034.4|9032|9033.6|9031.2|9034.5|9032.1|9032|9029.6|117
1719882300000|2024-07-02 01:05:00|9033.8|9031.4|9034.8|9032.4|9034.9|9032.5|9033.8|9031.4|53
1719882600000|2024-07-02 01:10:00|9034.7|9032.3|9036.3|9033.9|9036.3|9033.9|9034.7|9032.3|71
1719882900000|2024-07-02 01:15:00|9036.4|9034|9035.8|9033.4|9036.7|9034.3|9035.4|9033|64
1719883200000|2024-07-02 01:20:00|9036.2|9033.8|9036.6|9034.2|9037.1|9034.7|9036|9033.6|39
1719883500000|2024-07-02 01:25:00|9036.7|9034.3|9037.1|9034.7|9037.8|9035.4|9036.6|9034.2|50
1719883800000|2024-07-02 01:30:00|9037|9034.6|9036.2|9033.8|9037|9034.6|9035.8|9033.4|61
1719884100000|2024-07-02 01:35:00|9036.1|9033.7|9036.6|9034.2|9037|9034.6|9035.7|9033.3|88
1719884400000|2024-07-02 01:40:00|9036.7|9034.3|9036.2|9033.8|9037.3|9034.9|9036.2|9033.8|80
1719884700000|2024-07-02 01:45:00|9036|9033.6|9035|9032.6|9036|9033.6|9035|9032.6|66
1719885000000|2024-07-02 01:50:00|9034.9|9032.5|9035.9|9033.5|9036|9033.6|9034.9|9032.5|89
1719885300000|2024-07-02 01:55:00|9035.7|9033.3|9036|9033.6|9036.6|9034.2|9035.7|9033.3|115
1719885600000|2024-07-02 02:00:00|9035.9|9033.5|9035.8|9033.4|9036.3|9033.9|9035.6|9033.2|65
1719885900000|2024-07-02 02:05:00|9035.9|9033.5|9035.7|9033.3|9036.3|9033.9|9035.1|9033|68
1719886200000|2024-07-02 02:10:00|9035.9|9033.5|9035.5|9033.1|9035.9|9033.5|9035.2|9032.8|55
1719886500000|2024-07-02 02:15:00|9035.6|9033.2|9035.9|9033.5|9036.2|9034.1|9035.5|9033.1|28
1719886800000|2024-07-02 02:20:00|9035.8|9033.4|9035.6|9034.1|9036|9034.3|9035.3|9033.2|54
1719887100000|2024-07-02 02:25:00|9035.7|9034.2|9036.7|9034.3|9037.1|9035.1|9035.7|9033.9|35
1719887400000|2024-07-02 02:30:00|9036.8|9034.4|9036.6|9035.1|9037.1|9035.2|9036.3|9034.2|45
1719887700000|2024-07-02 02:35:00|9037|9034.6|9036.5|9035|9037.4|9035.4|9036.5|9034.1|46
1719888000000|2024-07-02 02:40:00|9036.6|9035.1|9036.4|9034.9|9037.2|9035.6|9036.3|9034.6|31
1719888300000|2024-07-02 02:45:00|9036.9|9034.5|9035.8|9033.4|9036.9|9034.9|9035.2|9033.2|47
1719888600000|2024-07-02 02:50:00|9035.9|9033.5|9036.5|9035|9036.6|9035|9035.3|9033.4|46
1719888900000|2024-07-02 02:55:00|9036.4|9034.9|9036.7|9034.3|9037.2|9035.2|9036.4|9034.2|30
1719889200000|2024-07-02 03:00:00|9036.5|9034.1|9037|9035.5|9037|9035.5|9036.4|9034.1|77
1719889500000|2024-07-02 03:05:00|9037.4|9035|9037|9035.5|9038|9035.6|9036.9|9034.9|31
1719889800000|2024-07-02 03:10:00|9037.1|9035.6|9038.2|9035.8|9038.2|9036|9036.6|9034.6|60
1719890100000|2024-07-02 03:15:00|9038.1|9035.7|9038.2|9035.8|9038.7|9036.3|9037.5|9035.5|70
1719890400000|2024-07-02 03:20:00|9038.3|9035.9|9039.2|9036.8|9039.3|9036.9|9038.3|9035.9|38
1719890700000|2024-07-02 03:25:00|9039.1|9036.7|9038.8|9037.3|9039.3|9037.3|9038.7|9036.6|77
1719891000000|2024-07-02 03:30:00|9038.7|9037.2|9039.6|9037.2|9039.7|9037.8|9038.6|9037.1|36
1719891300000|2024-07-02 03:35:00|9039.7|9037.3|9039.9|9038.4|9040.3|9038.4|9039.2|9037.2|27
1719891600000|2024-07-02 03:40:00|9039.8|9038.3|9039.6|9037.2|9040.3|9038.4|9039.5|9037.1|24
1719891900000|2024-07-02 03:45:00|9039.7|9037.3|9039.3|9037.8|9039.8|9037.8|9039.2|9037.3|11
1719892200000|2024-07-02 03:50:00|9039.2|9037.7|9040.2|9037.8|9040.4|9038.6|9039.1|9037.4|37
1719892500000|2024-07-02 03:55:00|9040.1|9037.7|9040.1|9037.7|9040.5|9039|9040|9037.7|54
1719892800000|2024-07-02 04:00:00|9040|9037.6|9038.8|9037.3|9040|9038.1|9038.8|9036.6|41
1719893100000|2024-07-02 04:05:00|9038.9|9037.4|9039.6|9037.2|9040|9038.1|9038.9|9036.8|39
1719893400000|2024-07-02 04:10:00|9039.7|9037.3|9039.2|9036.8|9039.9|9037.9|9038.6|9036.7|55
1719893700000|2024-07-02 04:15:00|9039.1|9036.7|9039.2|9036.8|9039.7|9037.6|9038.7|9036.5|42
1719894000000|2024-07-02 04:20:00|9039.1|9036.7|9039.6|9037.2|9039.6|9037.7|9038.8|9036.6|26
1719894300000|2024-07-02 04:25:00|9039.5|9037.1|9039.7|9038.2|9039.7|9038.2|9039.2|9037|32
1719894600000|2024-07-02 04:30:00|9039.6|9038.1|9039.5|9038|9040|9038.2|9039.2|9037.3|69
1719894900000|2024-07-02 04:35:00|9039.6|9038.1|9040.5|9038.1|9040.8|9038.5|9039.6|9037.7|32
1719895200000|2024-07-02 04:40:00|9040.6|9038.2|9041.5|9039.1|9042.1|9040.3|9040|9038|39
1719895500000|2024-07-02 04:45:00|9041.2|9038.8|9041.9|9039.5|9042.1|9039.7|9040.8|9038.7|52
1719895800000|2024-07-02 04:50:00|9041.5|9039.1|9040.8|9038.4|9041.8|9039.7|9040.4|9038|48
1719896100000|2024-07-02 04:55:00|9040.9|9038.5|9041|9038.6|9041.6|9039.2|9040.9|9038.5|51
1719896400000|2024-07-02 05:00:00|9040.9|9038.5|9040.8|9038.4|9041.1|9038.7|9040.3|9037.9|42
1719896700000|2024-07-02 05:05:00|9040.7|9038.3|9041.3|9038.9|9041.6|9039.2|9040.4|9038.3|41
1719897000000|2024-07-02 05:10:00|9041.2|9038.8|9041.4|9039|9042|9039.6|9040.8|9038.7|79
1719897300000|2024-07-02 05:15:00|9041.3|9038.9|9040.2|9037.8|9041.4|9039|9039.8|9037.4|42
1719897600000|2024-07-02 05:20:00|9040.3|9037.9|9040.7|9038.3|9041.1|9038.8|9040.2|9037.9|49
1719897900000|2024-07-02 05:25:00|9040.8|9038.4|9040.8|9038.4|9041|9039.1|9040.1|9037.9|27
1719898200000|2024-07-02 05:30:00|9040.7|9038.3|9040.5|9038.1|9041.2|9039.5|9040.5|9038.1|59
1719898500000|2024-07-02 05:35:00|9040.6|9038.2|9040.4|9038|9040.8|9038.9|9040.2|9037.8|61
1719898800000|2024-07-02 05:40:00|9040.3|9037.9|9040.5|9038.1|9040.9|9038.7|9039.6|9037.5|47
1719899100000|2024-07-02 05:45:00|9040.4|9038|9040.7|9038.3|9040.8|9038.4|9039.6|9037.4|80
1719899400000|2024-07-02 05:50:00|9040.8|9038.4|9040.1|9038.6|9040.8|9038.9|9039.9|9037.9|51
1719899700000|2024-07-02 05:55:00|9040|9038.5|9040.8|9038.4|9040.8|9039|9039.9|9037.6|65
1719900000000|2024-07-02 06:00:00|9040.7|9038.3|9040.4|9038|9041.2|9039.5|9039.8|9037.7|143
1719900300000|2024-07-02 06:05:00|9040.3|9037.9|9040.3|9037.9|9041.4|9039.2|9039.4|9037.4|129
1719900600000|2024-07-02 06:10:00|9040.2|9037.8|9040.9|9038.5|9041.7|9039.8|9040.2|9037.8|99
1719900900000|2024-07-02 06:15:00|9040.8|9038.4|9040.9|9038.5|9041.4|9039|9040.2|9037.8|96
1719901200000|2024-07-02 06:20:00|9040.8|9038.4|9041.6|9039.2|9042|9040.4|9040.3|9038.3|91
1719901500000|2024-07-02 06:25:00|9041.7|9039.3|9040.3|9037.9|9042.1|9039.7|9040.3|9037.9|93
1719901800000|2024-07-02 06:30:00|9040.2|9037.8|9042.6|9041.1|9043.2|9041.1|9040.2|9037.8|122
1719902100000|2024-07-02 06:35:00|9042.5|9041|9043.1|9040.7|9043.3|9041.6|9041.7|9039.7|92
1719902400000|2024-07-02 06:40:00|9042.6|9041.1|9042.4|9040|9043.2|9041.4|9040.9|9039.4|89
1719902700000|2024-07-02 06:45:00|9042|9040.5|9041.3|9039.8|9042.6|9041.1|9040.9|9039.4|85
1719903000000|2024-07-02 06:50:00|9041.4|9039.9|9040.9|9039.4|9042.2|9040.7|9040.6|9039.1|102
1719903300000|2024-07-02 06:55:00|9041|9039.5|9044.7|9043.2|9045.2|9043.2|9040.8|9039.2|188
1719903600000|2024-07-02 07:00:00|9044.9|9043.4|9045.9|9043.5|9046.5|9044.1|9043.6|9041.4|281
1719903900000|2024-07-02 07:05:00|9045.8|9043.4|9047.4|9045|9047.7|9045.7|9044.6|9043.1|241
1719904200000|2024-07-02 07:10:00|9047.3|9044.9|9047.3|9045.8|9048.2|9046.1|9046|9044.1|169
1719904500000|2024-07-02 07:15:00|9047.4|9045.9|9045.4|9043.9|9048|9046.3|9045.1|9043.1|85
1719904800000|2024-07-02 07:20:00|9045.7|9044.2|9046.8|9044.4|9048|9045.7|9045.3|9043.5|222
1719905100000|2024-07-02 07:25:00|9046.7|9044.3|9045.3|9042.9|9047.1|9044.7|9044.8|9042.4|157
1719905400000|2024-07-02 07:30:00|9045.2|9042.8|9044.9|9042.5|9046.8|9044.4|9044.8|9042.5|160
1719905700000|2024-07-02 07:35:00|9044.8|9042.4|9047.2|9044.8|9047.2|9044.8|9043.2|9040.8|170
1719906000000|2024-07-02 07:40:00|9047.3|9044.9|9042.5|9040.1|9047.4|9045|9042.5|9040.1|212
1719906300000|2024-07-02 07:45:00|9042.3|9039.9|9037|9035.5|9042.3|9040|9036.9|9035.3|231
1719906600000|2024-07-02 07:50:00|9036.7|9035.2|9040|9038.5|9041.1|9039.1|9036.7|9035.2|204
1719906900000|2024-07-02 07:55:00|9040.1|9038.6|9036.7|9035.2|9040.1|9038.6|9036.5|9035|165
1719907200000|2024-07-02 08:00:00|9036.6|9035.1|9037.7|9036.2|9038.1|9036.3|9035.9|9034.3|222
1719907500000|2024-07-02 08:05:00|9037.8|9036.3|9037.6|9035.2|9039.3|9037.8|9036.7|9035.2|162
1719907800000|2024-07-02 08:10:00|9037.3|9035.8|9039.5|9037.1|9040.3|9038.1|9036.9|9035|171
1719908100000|2024-07-02 08:15:00|9039.4|9037|9040.9|9038.5|9041.6|9039.7|9039.4|9037|130
1719908400000|2024-07-02 08:20:00|9040.2|9038.7|9041|9039.5|9041.8|9039.8|9040.1|9038.6|127
1719908700000|2024-07-02 08:25:00|9041.6|9039.2|9044.3|9042.8|9044.7|9043.2|9041.4|9039.2|180
1719909000000|2024-07-02 08:30:00|9044.8|9042.4|9045.1|9042.7|9046.2|9044.3|9044.3|9042.4|147
1719909300000|2024-07-02 08:35:00|9044.9|9042.5|9045.5|9043.1|9046.5|9044.4|9044.4|9042.4|114
1719909600000|2024-07-02 08:40:00|9045.6|9043.2|9043.5|9042|9045.6|9043.3|9043.4|9041.9|99
1719909900000|2024-07-02 08:45:00|9043.6|9042.1|9041.4|9039.9|9044.3|9042.8|9041.4|9039.9|88
1719910200000|2024-07-02 08:50:00|9041.5|9040|9042|9039.6|9042.3|9040.2|9040.1|9038.6|144
1719910500000|2024-07-02 08:55:00|9041.8|9039.4|9043.5|9041.1|9043.7|9041.4|9041.8|9039.4|96
1719910800000|2024-07-02 09:00:00|9043.4|9041|9042.7|9041.2|9043.8|9041.4|9041.2|9038.8|135
1719911100000|2024-07-02 09:05:00|9042.6|9041.1|9042.6|9041.1|9044.1|9042.4|9041.5|9039.6|167
1719911400000|2024-07-02 09:10:00|9042.5|9041|9043.4|9041|9043.5|9042|9042.1|9040.1|152
1719911700000|2024-07-02 09:15:00|9043.3|9040.9|9043.1|9041.6|9044|9042|9042.7|9040.7|85
1719912000000|2024-07-02 09:20:00|9043.2|9041.7|9042.9|9040.5|9043.9|9041.7|9042.2|9040.2|138
1719912300000|2024-07-02 09:25:00|9043|9040.6|9043.1|9041.6|9043.7|9041.8|9042.1|9040.1|85
1719912600000|2024-07-02 09:30:00|9043|9041.5|9043.1|9041.6|9043.8|9042.1|9042.2|9040.2|101
1719912900000|2024-07-02 09:35:00|9043|9041.5|9043.2|9041.7|9043.4|9041.9|9040.3|9038.8|132
1719913200000|2024-07-02 09:40:00|9043.3|9041.8|9042.4|9040|9043.7|9041.9|9042.1|9039.7|80
1719913500000|2024-07-02 09:45:00|9042.3|9039.9|9042.9|9041.4|9043.3|9041.4|9041.8|9039.9|113
1719913800000|2024-07-02 09:50:00|9043|9041.5|9042.4|9040.9|9044.1|9042.6|9042.1|9040.2|89
1719914100000|2024-07-02 09:55:00|9042.3|9040.8|9042.3|9040.8|9042.9|9041.2|9041.6|9040|91
1719914400000|2024-07-02 10:00:00|9042.4|9040|9041.3|9039.8|9042.5|9040.1|9040.1|9037.9|108
1719914700000|2024-07-02 10:05:00|9041.5|9040|9041.6|9039.2|9043|9041.2|9041.3|9039|68
1719915000000|2024-07-02 10:10:00|9041.7|9039.3|9041.5|9039.1|9041.9|9040.2|9040.2|9038.5|100
1719915300000|2024-07-02 10:15:00|9041.4|9039|9041.5|9040|9041.7|9040|9040.5|9039|63
1719915600000|2024-07-02 10:20:00|9041.4|9039.9|9042.8|9040.4|9043.1|9040.7|9041|9039|82
1719915900000|2024-07-02 10:25:00|9042.7|9040.3|9040.7|9039.2|9042.7|9040.3|9040.3|9038.3|95
1719916200000|2024-07-02 10:30:00|9040.3|9038.8|9041.1|9039.6|9041.2|9039.7|9039.7|9038.2|76
1719916500000|2024-07-02 10:35:00|9041|9039.5|9040.3|9037.9|9041.3|9039.8|9039.7|9037.8|60
1719916800000|2024-07-02 10:40:00|9040.4|9038|9039.1|9037.6|9040.9|9039.1|9039|9037.5|104
1719917100000|2024-07-02 10:45:00|9039.2|9037.7|9039.2|9037.7|9039.8|9038.3|9038|9036.2|73
1719917400000|2024-07-02 10:50:00|9039.4|9037.9|9039.7|9038.2|9040.1|9038.4|9039|9037.4|92
1719917700000|2024-07-02 10:55:00|9039.8|9038.3|9039.3|9037.8|9040.8|9039.3|9038.9|9037|107
1719918000000|2024-07-02 11:00:00|9039.2|9037.7|9039.9|9038.4|9040|9038.5|9038.5|9036.5|88
1719918300000|2024-07-02 11:05:00|9039.8|9038.3|9040.4|9038|9040.8|9039|9039.6|9037.5|87
1719918600000|2024-07-02 11:10:00|9040.5|9038.1|9040|9037.6|9040.6|9038.3|9039.3|9037.3|84
1719918900000|2024-07-02 11:15:00|9040.1|9037.7|9040.6|9038.2|9040.6|9038.2|9038.4|9036.9|79
1719919200000|2024-07-02 11:20:00|9040.5|9038.1|9039.1|9037.6|9040.9|9038.8|9038.9|9037.4|63
1719919500000|2024-07-02 11:25:00|9039|9037.5|9039.7|9037.3|9039.8|9037.7|9038.5|9036.5|69
1719919800000|2024-07-02 11:30:00|9039.9|9037.5|9039|9036.6|9040.3|9038.6|9039|9036.6|126
1719920100000|2024-07-02 11:35:00|9039.1|9036.7|9038.9|9036.5|9039.1|9036.8|9037.6|9035.7|119
1719920400000|2024-07-02 11:40:00|9039|9036.6|9038.3|9036.8|9039.7|9037.5|9038.1|9036.4|76
1719920700000|2024-07-02 11:45:00|9038.2|9036.7|9039.8|9037.4|9039.8|9037.4|9037.6|9035.8|112
1719921000000|2024-07-02 11:50:00|9039.9|9037.5|9039.8|9038.3|9041.1|9038.7|9039.4|9037.3|103
1719921300000|2024-07-02 11:55:00|9039.9|9038.4|9038.5|9037|9040|9038.5|9038.5|9036.5|106
1719921600000|2024-07-02 12:00:00|9038.4|9036.9|9038.2|9036.7|9040.8|9038.9|9037.4|9035.9|277
1719921900000|2024-07-02 12:05:00|9038.1|9036.6|9039.3|9036.9|9040.3|9038.3|9037.2|9035.7|164
1719922200000|2024-07-02 12:10:00|9039.2|9036.8|9040.2|9037.8|9040.5|9038.1|9039|9036.6|180
1719922500000|2024-07-02 12:15:00|9040.3|9037.9|9039.7|9038.2|9040.4|9038.4|9039.1|9037.1|165
1719922800000|2024-07-02 12:20:00|9039.9|9038.4|9041.3|9038.9|9043.7|9041.3|9039.8|9037.4|245
1719923100000|2024-07-02 12:25:00|9041.4|9039|9043.4|9041.9|9044.5|9042.6|9040.5|9038.1|183
1719923400000|2024-07-02 12:30:00|9043.5|9042|9040.1|9038.6|9044.2|9042.4|9040|9038|165
1719923700000|2024-07-02 12:35:00|9040|9038.5|9038.8|9036.4|9041.7|9039.4|9038.5|9036.4|200
1719924000000|2024-07-02 12:40:00|9038.9|9036.5|9039.3|9036.9|9039.3|9037.3|9037.1|9034.9|180
1719924300000|2024-07-02 12:45:00|9039.4|9037|9041.7|9039.3|9042.3|9040.4|9038.9|9036.6|190
1719924600000|2024-07-02 12:50:00|9041.6|9039.2|9042.5|9040.1|9043.3|9041.2|9041.2|9038.8|149
1719924900000|2024-07-02 12:55:00|9042.6|9040.2|9043.9|9041.5|9044.4|9042.6|9041.5|9039.5|233
1719925200000|2024-07-02 13:00:00|9043.8|9041.4|9044.2|9041.8|9044.3|9042|9041.9|9040.3|246
1719925500000|2024-07-02 13:05:00|9044.3|9041.9|9044.2|9041.8|9044.6|9042.9|9043.1|9041.3|222
1719925800000|2024-07-02 13:10:00|9044|9041.6|9043.9|9042.4|9044.5|9042.6|9042.8|9040.8|155
1719926100000|2024-07-02 13:15:00|9044|9042.5|9044|9041.6|9047|9045|9043.8|9041.4|202
1719926400000|2024-07-02 13:20:00|9043.6|9041.2|9047.4|9045.9|9050.1|9048|9043.1|9041|251
1719926700000|2024-07-02 13:25:00|9047.5|9046|9049.7|9047.3|9050|9048.1|9047.5|9045.8|142
1719927000000|2024-07-02 13:30:00|9049.6|9047.2|9047.3|9045.8|9050.6|9048.7|9046|9043.9|253
1719927300000|2024-07-02 13:35:00|9047.2|9045.7|9037.7|9036.2|9047.3|9045.8|9037|9034.6|512
1719927600000|2024-07-02 13:40:00|9037.5|9036|9037.3|9034.9|9038.7|9036.3|9032.8|9030.6|418
1719927900000|2024-07-02 13:45:00|9037.2|9034.8|9037.2|9035.7|9042.7|9040.7|9036|9034|391
1719928200000|2024-07-02 13:50:00|9037.3|9034.9|9038.8|9036.4|9041.7|9039.3|9036.6|9034.9|341
1719928500000|2024-07-02 13:55:00|9038.9|9036.5|9041.5|9036.5|9041.6|9038.3|9038|9035.7|337
1719928800000|2024-07-02 14:00:00|9041.8|9036.8|9046.6|9044.2|9050.9|9046.6|9040|9035|902
1719929100000|2024-07-02 14:05:00|9046.5|9044.1|9049.3|9046.9|9050.1|9048.6|9045.6|9043.6|664
1719929400000|2024-07-02 14:10:00|9049.2|9046.8|9048.2|9045.8|9051|9048.8|9046.8|9045|476
1719929700000|2024-07-02 14:15:00|9048.4|9046|9047.3|9044.9|9050.4|9048.4|9046.2|9044.5|349
1719930000000|2024-07-02 14:20:00|9047.2|9044.8|9047.3|9045.8|9047.9|9046.4|9044.4|9042.9|325
1719930300000|2024-07-02 14:25:00|9047.4|9045.9|9044.6|9043.1|9047.4|9045.9|9043.7|9042.2|267
1719930600000|2024-07-02 14:30:00|9044.7|9043.2|9040.3|9038.8|9045.1|9043.6|9038.1|9036.6|315
1719930900000|2024-07-02 14:35:00|9040.2|9038.7|9039.9|9038.4|9041.6|9040.1|9038.4|9036.9|253
1719931200000|2024-07-02 14:40:00|9039.8|9038.3|9042.5|9041|9042.7|9041.2|9039.3|9037.8|303
1719931500000|2024-07-02 14:45:00|9042.3|9040.8|9040.4|9038.9|9043.5|9041.9|9039.8|9038.3|353
1719931800000|2024-07-02 14:50:00|9040.3|9038.8|9034|9032.5|9040.4|9038.9|9033.7|9032.2|338
1719932100000|2024-07-02 14:55:00|9033.9|9032.4|9033.7|9032.2|9036.1|9034.3|9032.7|9031.2|355
1719932400000|2024-07-02 15:00:00|9034|9032.5|9033.8|9032.3|9036.9|9035.4|9032.9|9031.4|332
1719932700000|2024-07-02 15:05:00|9033.7|9032.2|9037.1|9035.6|9037.6|9036.1|9033.7|9032.2|251
1719933000000|2024-07-02 15:10:00|9037.2|9035.7|9037.2|9035.7|9039|9037.5|9034.7|9033.1|189
1719933300000|2024-07-02 15:15:00|9037.3|9035.8|9040.1|9038.6|9040.6|9038.7|9037|9035.2|187
1719933600000|2024-07-02 15:20:00|9040|9038.5|9040|9038.5|9041.5|9040|9039.7|9038|213
1719933900000|2024-07-02 15:25:00|9040.1|9038.6|9039|9037.5|9040.7|9039.2|9038.1|9036.3|153
1719934200000|2024-07-02 15:30:00|9039.1|9037.6|9042.8|9041.3|9043.3|9041.8|9038.7|9037.2|178
1719934500000|2024-07-02 15:35:00|9042.7|9041.2|9043.9|9042.4|9044.7|9042.6|9042.3|9040.4|165
1719934800000|2024-07-02 15:40:00|9043.8|9042.3|9045.4|9043.9|9045.5|9044|9043.7|9041.8|152
1719935100000|2024-07-02 15:45:00|9045.5|9044|9045.9|9044.4|9046.5|9044.6|9044|9042.5|95
1719935400000|2024-07-02 15:50:00|9045.7|9044.2|9047.8|9046.3|9047.8|9046.3|9045.1|9043.6|147
1719935700000|2024-07-02 15:55:00|9047.9|9046.4|9047.4|9045.9|9049|9047.2|9047.1|9045.6|165
1719936000000|2024-07-02 16:00:00|9047.6|9046.1|9047.5|9046|9048.2|9046.7|9047.1|9044.9|129
1719936300000|2024-07-02 16:05:00|9047.6|9046.1|9048.4|9046|9049.4|9047.4|9047.6|9046|118
1719936600000|2024-07-02 16:10:00|9048.6|9046.2|9048.2|9046.7|9049.1|9047.5|9048|9046|97
1719936900000|2024-07-02 16:15:00|9048.3|9046.8|9047.1|9045.6|9048.3|9046.8|9047.1|9045.5|70
1719937200000|2024-07-02 16:20:00|9047.2|9045.7|9048.6|9047.1|9049|9047.5|9046.9|9045.4|91
1719937500000|2024-07-02 16:25:00|9048.5|9047|9048.9|9047.4|9049.6|9047.8|9048.4|9046.7|73
1719937800000|2024-07-02 16:30:00|9049|9047.5|9048.1|9046.6|9049.4|9047.7|9048|9046.5|84
1719938100000|2024-07-02 16:35:00|9048.2|9046.7|9048.1|9046.6|9048.6|9047.1|9047.1|9045.6|67
1719938400000|2024-07-02 16:40:00|9048.2|9046.7|9047.8|9046.3|9048.9|9047.4|9047.6|9046.1|63
1719938700000|2024-07-02 16:45:00|9047.9|9046.4|9047.8|9046.3|9048.4|9046.9|9047.5|9046|61
1719939000000|2024-07-02 16:50:00|9047.9|9046.4|9047.1|9044.7|9048.1|9046.6|9047.1|9044.7|50
1719939300000|2024-07-02 16:55:00|9047|9044.6|9045.9|9044.4|9047.1|9045.6|9045.3|9043.8|66
1719939600000|2024-07-02 17:00:00|9046|9044.5|9045.9|9044.4|9046.6|9045.1|9045.7|9044.2|49
1719939900000|2024-07-02 17:05:00|9045.8|9044.3|9045.6|9044.1|9046.2|9044.4|9045.1|9043.2|103
1719940200000|2024-07-02 17:10:00|9045.4|9043.9|9045.2|9043.7|9046.4|9044.4|9045|9043.1|73
1719940500000|2024-07-02 17:15:00|9045.4|9043.9|9047.7|9045.3|9047.8|9045.8|9045.2|9043.7|72
1719940800000|2024-07-02 17:20:00|9047.6|9045.2|9046.7|9045.2|9047.9|9045.9|9046.7|9045.2|77
1719941100000|2024-07-02 17:25:00|9046.6|9045.1|9046.8|9045.3|9046.8|9045.3|9045.2|9043.4|48
1719941400000|2024-07-02 17:30:00|9046.9|9045.4|9048.8|9046.4|9048.9|9047|9046.9|9045.4|64
1719941700000|2024-07-02 17:35:00|9048.3|9046.8|9044.1|9042.6|9048.4|9046.9|9044.1|9042.6|82
1719942000000|2024-07-02 17:40:00|9043.6|9042.1|9045.6|9044.1|9045.8|9044.2|9043.1|9041.6|99
1719942300000|2024-07-02 17:45:00|9045|9043.5|9044.2|9042.7|9046.3|9044.3|9043.8|9042|97
1719942600000|2024-07-02 17:50:00|9044.1|9042.6|9043.9|9042.4|9045|9043.1|9043.2|9041.7|72
1719942900000|2024-07-02 17:55:00|9043.8|9042.3|9044|9042.5|9044|9042.5|9042.8|9040.7|98
1719943200000|2024-07-02 18:00:00|9044.2|9042.7|9044.3|9042.8|9044.7|9043.2|9043.1|9041.6|83
1719943500000|2024-07-02 18:05:00|9044.5|9043|9043.7|9042.2|9044.8|9043.3|9043.5|9042|59
1719943800000|2024-07-02 18:10:00|9043.9|9042.4|9043.2|9041.7|9044|9042.5|9042.4|9040.9|45
1719944100000|2024-07-02 18:15:00|9043.3|9041.8|9043.6|9042.1|9044.1|9042.6|9043.1|9041.6|57
1719944400000|2024-07-02 18:20:00|9043.8|9042.3|9044.3|9042.8|9044.5|9043|9043.4|9041.9|54
1719944700000|2024-07-02 18:25:00|9044.4|9042.9|9044.1|9042.6|9044.5|9043|9043.8|9041.8|89
1719945000000|2024-07-02 18:30:00|9044.2|9042.7|9044.7|9043.2|9044.8|9043.3|9044.1|9042.2|74
1719945300000|2024-07-02 18:35:00|9044.8|9043.3|9045|9043.5|9045|9043.5|9044.2|9042.3|76
1719945600000|2024-07-02 18:40:00|9045.1|9043.6|9044.7|9043.2|9045.8|9043.9|9044.5|9042.6|69
1719945900000|2024-07-02 18:45:00|9044.6|9043.1|9044|9042.5|9045.3|9043.4|9044|9042.2|44
1719946200000|2024-07-02 18:50:00|9043.7|9042.2|9043.3|9041.8|9044.2|9042.3|9043.1|9041|68
1719946500000|2024-07-02 18:55:00|9043.2|9041.7|9043.2|9041.7|9043.9|9042.1|9043|9040.8|77
1719946800000|2024-07-02 19:00:00|9043.3|9041.8|9042.7|9041.2|9044.4|9042.9|9042.7|9041.2|69
1719947100000|2024-07-02 19:05:00|9042.6|9041.1|9041.1|9039.6|9042.6|9041.1|9040.5|9039|78
1719947400000|2024-07-02 19:10:00|9041.2|9039.7|9040|9038.5|9041.5|9040|9040|9038.5|82
1719947700000|2024-07-02 19:15:00|9040.1|9038.6|9040.4|9038.9|9040.8|9039|9039.7|9038.2|62
1719948000000|2024-07-02 19:20:00|9040.3|9038.8|9039.5|9038|9040.7|9038.9|9039.5|9037.7|44
1719948300000|2024-07-02 19:25:00|9039.4|9037.9|9038.3|9036.8|9039.5|9038|9038.2|9036.4|60
1719948600000|2024-07-02 19:30:00|9038.2|9036.7|9038.6|9037.1|9038.6|9037.1|9038|9036.5|48
1719948900000|2024-07-02 19:35:00|9038.4|9036.9|9037.8|9036.3|9038.5|9036.9|9037.6|9036.1|68
1719949200000|2024-07-02 19:40:00|9037.9|9036.4|9038|9036.5|9038.6|9037.1|9037.8|9036.3|63
1719949500000|2024-07-02 19:45:00|9038.1|9036.6|9038.7|9037.2|9038.9|9037.4|9037.9|9036.4|42
1719949800000|2024-07-02 19:50:00|9038.8|9037.3|9038.7|9037.2|9039.1|9037.6|9038.3|9036.8|54
1719950100000|2024-07-02 19:55:00|9038.8|9037.3|9039.6|9038.1|9040.1|9038.6|9038.8|9037.3|62
1719950400000|2024-07-02 20:00:00|9039.8|9038.3|9039.9|9037.5|9040.4|9038.4|9038.9|9036.9|44
1719950700000|2024-07-02 20:05:00|9039.8|9037.4|9039.8|9037.4|9039.9|9038.1|9039.4|9037.3|20
1719951000000|2024-07-02 20:10:00|9039.9|9037.5|9038.6|9037.1|9039.9|9037.5|9038.5|9036.5|38
1719951300000|2024-07-02 20:15:00|9038.5|9037|9039.8|9037.4|9039.9|9037.9|9038.5|9036.5|51
1719951600000|2024-07-02 20:20:00|9039.9|9037.5|9040.3|9037.9|9040.3|9038.5|9039.7|9037.4|96
1719951900000|2024-07-02 20:25:00|9040.2|9037.8|9040|9037.6|9040.3|9038.4|9039.8|9037.4|60
1719952200000|2024-07-02 20:30:00|9039.9|9037.5|9040|9038.5|9040.1|9038.6|9039.6|9037.5|23
1719952500000|2024-07-02 20:35:00|9040.1|9038.6|9040.2|9037.8|9040.5|9038.6|9039.7|9037.8|49
1719952800000|2024-07-02 20:40:00|9040.3|9037.9|9041|9038.6|9041|9038.6|9040.3|9037.9|37
1719953100000|2024-07-02 20:45:00|9040.9|9038.5|9041.2|9038.8|9041.3|9038.9|9040.9|9038.5|28
1719953400000|2024-07-02 20:50:00|9041.1|9038.7|9040.9|9038.5|9041.2|9038.8|9040.8|9038.4|20
1719953700000|2024-07-02 20:55:00|9041.6|9037.7|9041.7|9036.8|9041.9|9037.8|9041.2|9036.8|65
1719954000000|2024-07-02 21:00:00|9041.5|9035|9039.4|9032.9|9041.5|9035|9039.4|9032.9|4
1719954300000|2024-07-02 21:05:00|9039.2|9032.7|9041.2|9034.7|9041.6|9035.1|9039.1|9032.6|112
1719954600000|2024-07-02 21:10:00|9040.9|9034.4|9039|9032.5|9041.3|9034.8|9039|9032.5|53
1719954900000|2024-07-02 21:15:00|9039.1|9032.6|9039.3|9032.8|9040.9|9034.4|9038.6|9032.1|59
1719955200000|2024-07-02 21:20:00|9039.2|9032.7|9039.3|9032.8|9039.3|9032.8|9038.9|9032.4|28
1719955500000|2024-07-02 21:25:00|9039.4|9032.9|9041.3|9034.8|9043|9036.5|9038.4|9031.9|48
1719955800000|2024-07-02 21:30:00|9041.2|9034.7|9040.9|9034.4|9041.6|9035.1|9040.8|9034.3|43
1719956100000|2024-07-02 21:35:00|9041|9034.5|9041|9034.5|9041.2|9034.7|9040.9|9034.4|26
1719956400000|2024-07-02 21:40:00|9040.9|9034.4|9040.9|9034.4|9041.3|9034.8|9040.8|9034.3|46
1719956700000|2024-07-02 21:45:00|9040.8|9034.3|9040.7|9034.2|9040.9|9034.4|9040.6|9034.1|23
1719957000000|2024-07-02 21:50:00|9040.6|9034.1|9041.2|9034.7|9041.8|9035.3|9040.6|9034.1|27
1719957300000|2024-07-02 21:55:00|9041.3|9034.8|9041.3|9034.8|9041.4|9034.9|9040.6|9034.1|47
1719957600000|2024-07-02 22:00:00|9041.4|9034.9|9039.1|9034.3|9041.9|9035.4|9038.7|9033|126
1719957900000|2024-07-02 22:05:00|9038.4|9035|9037.6|9035.2|9038.4|9035.6|9036.6|9033.9|34
1719958200000|2024-07-02 22:10:00|9037.5|9035.1|9037.1|9034.7|9037.6|9035.2|9037|9034.6|36
1719958500000|2024-07-02 22:15:00|9037.2|9034.8|9036.9|9034.5|9037.5|9035.1|9036.9|9034.5|33
1719958800000|2024-07-02 22:20:00|9036.7|9034.3|9036.9|9034.5|9037.2|9034.8|9036.5|9034.1|41
1719959100000|2024-07-02 22:25:00|9036.7|9034.3|9037.2|9034.8|9037.5|9035.1|9036.6|9034.2|51
1719959400000|2024-07-02 22:30:00|9037.3|9034.9|9037.7|9035.3|9038.1|9035.7|9037.1|9034.7|43
1719959700000|2024-07-02 22:35:00|9037.6|9035.2|9037.9|9035.5|9038|9035.6|9037.5|9035.1|27
1719960000000|2024-07-02 22:40:00|9038|9035.6|9038|9035.6|9038.1|9035.7|9037.7|9035.3|41
1719960300000|2024-07-02 22:45:00|9038.1|9035.7|9038|9035.6|9038.5|9036.1|9038|9035.6|77
1719960600000|2024-07-02 22:50:00|9038.1|9035.7|9038.5|9036.1|9039|9036.6|9038.1|9035.7|73
1719960900000|2024-07-02 22:55:00|9038.6|9036.2|9038.7|9036.3|9039.2|9036.8|9038.4|9036|47
1719961200000|2024-07-02 23:00:00|9038.5|9036.1|9039.1|9036.7|9039.2|9036.8|9038.4|9036|89
1719961500000|2024-07-02 23:05:00|9039|9036.6|9039.3|9036.9|9039.4|9037|9038.9|9036.5|32
1719961800000|2024-07-02 23:10:00|9039.2|9036.8|9039.2|9036.8|9039.3|9036.9|9039|9036.6|29
1719962100000|2024-07-02 23:15:00|9039.3|9036.9|9039.2|9036.8|9039.3|9036.9|9038.9|9036.5|44
1719962400000|2024-07-02 23:20:00|9039.3|9036.9|9039.6|9037.2|9039.8|9038|9039.3|9036.9|34
1719962700000|2024-07-02 23:25:00|9039.5|9037.1|9039.5|9037.1|9039.7|9037.3|9039.4|9037|70
1719963000000|2024-07-02 23:30:00|9039.6|9037.2|9039.7|9037.3|9039.9|9037.5|9039.5|9037.1|13
1719963300000|2024-07-02 23:35:00|9039.6|9037.2|9039.2|9036.8|9039.7|9037.3|9039|9036.6|29
1719963600000|2024-07-02 23:40:00|9039.1|9036.7|9038.5|9036.1|9039.1|9036.7|9038.4|9036|21
1719963900000|2024-07-02 23:45:00|9038.4|9036|9038|9035.6|9038.4|9036|9037.9|9035.5|63
1719964200000|2024-07-02 23:50:00|9037.9|9035.5|9037.9|9035.5|9038.4|9036|9037.8|9035.4|61
1719964500000|2024-07-02 23:55:00|9038|9035.6|9038.9|9036.5|9039|9036.6|9037.9|9035.5|28
1719964800000|2024-07-03 00:00:00|9038.8|9036.4|9039.9|9037.5|9040|9037.6|9038|9035.6|60
1719965100000|2024-07-03 00:05:00|9040|9037.6|9039.1|9036.7|9040.1|9037.7|9038|9035.6|88
1719965400000|2024-07-03 00:10:00|9039|9036.6|9039.7|9037.3|9039.8|9038.2|9038.7|9036.3|48
1719965700000|2024-07-03 00:15:00|9039.6|9037.2|9039.5|9037.1|9039.8|9037.4|9039.1|9036.7|66
1719966000000|2024-07-03 00:20:00|9039.4|9037|9037.4|9035|9039.5|9037.1|9037.1|9034.7|75
1719966300000|2024-07-03 00:25:00|9037.5|9035.1|9037.9|9035.5|9038.9|9036.5|9037.1|9034.7|91
1719966600000|2024-07-03 00:30:00|9038.1|9035.7|9039.1|9036.7|9039.5|9037.1|9038.1|9035.7|77
1719966900000|2024-07-03 00:35:00|9039.2|9036.8|9040.6|9038.2|9040.8|9038.4|9039.1|9036.7|29
1719967200000|2024-07-03 00:40:00|9040.4|9038.9|9039.5|9037.1|9040.9|9038.9|9039.4|9037|44
1719967500000|2024-07-03 00:45:00|9039.6|9037.2|9039.7|9037.3|9039.8|9037.4|9039.4|9037|80
1719967800000|2024-07-03 00:50:00|9039.8|9037.4|9038.8|9036.4|9040.4|9038|9038.7|9036.3|76
1719968100000|2024-07-03 00:55:00|9038.9|9036.5|9039.5|9037.1|9040.3|9037.9|9038.9|9036.5|58
1719968400000|2024-07-03 01:00:00|9039.6|9037.2|9040.4|9038|9040.8|9038.4|9039.5|9037.1|98
1719968700000|2024-07-03 01:05:00|9040.5|9038.1|9040.2|9037.8|9040.7|9038.3|9040.1|9037.7|36
1719969000000|2024-07-03 01:10:00|9040.1|9037.7|9040.6|9038.2|9040.8|9038.4|9040.1|9037.7|40
1719969300000|2024-07-03 01:15:00|9040.7|9038.3|9041|9038.6|9041.1|9039.3|9039.8|9037.4|62
1719969600000|2024-07-03 01:20:00|9041.1|9038.7|9041.2|9038.8|9041.2|9039.2|9040.6|9038.3|45
1719969900000|2024-07-03 01:25:00|9041.1|9038.7|9042|9039.6|9042.4|9040|9040.9|9038.5|30
1719970200000|2024-07-03 01:30:00|9041.9|9039.5|9041.9|9039.5|9042.3|9039.9|9041.6|9039.2|69
1719970500000|2024-07-03 01:35:00|9041.8|9039.4|9043|9040.6|9043.4|9041|9041.8|9039.4|40
1719970800000|2024-07-03 01:40:00|9042.9|9040.5|9043.5|9041.1|9043.5|9041.1|9042.9|9040.5|14
1719971100000|2024-07-03 01:45:00|9043.4|9041|9043.7|9041.3|9043.9|9041.5|9042.5|9040.3|61
1719971400000|2024-07-03 01:50:00|9043.6|9041.2|9044.7|9042.3|9044.7|9042.3|9043.4|9041.2|96
1719971700000|2024-07-03 01:55:00|9044.6|9042.2|9043.7|9041.3|9044.8|9042.4|9043.7|9041.3|42
1719972000000|2024-07-03 02:00:00|9043.9|9041.5|9042.4|9040.9|9044|9041.8|9042.2|9040.7|34
1719972300000|2024-07-03 02:05:00|9042.3|9040.8|9042.4|9040.9|9042.5|9041|9042|9040.5|22
1719972600000|2024-07-03 02:10:00|9042.5|9041|9043|9041.5|9043.3|9041.8|9042.5|9040.8|48
1719972900000|2024-07-03 02:15:00|9043.1|9041.6|9041.7|9040.2|9043.4|9041.9|9041.6|9040.1|41
1719973200000|2024-07-03 02:20:00|9042.2|9040.7|9041.5|9040|9042.2|9040.7|9040.8|9039.3|46
1719973500000|2024-07-03 02:25:00|9041.6|9040.1|9041.2|9039.7|9041.9|9040.1|9041.1|9039.5|10
1719973800000|2024-07-03 02:30:00|9041.3|9039.8|9040.7|9038.3|9041.7|9039.8|9040.6|9038.2|44
1719974100000|2024-07-03 02:35:00|9040.6|9038.2|9041.6|9039.2|9041.6|9039.2|9040.3|9037.9|36
1719974400000|2024-07-03 02:40:00|9041.7|9039.3|9042|9040.5|9042.2|9040.6|9041|9038.7|32
1719974700000|2024-07-03 02:45:00|9042.1|9040.6|9042|9040.5|9042.3|9040.6|9041.5|9039.7|38
1719975000000|2024-07-03 02:50:00|9041.9|9040.4|9042.6|9041.1|9042.6|9041.1|9041.8|9040.3|33
1719975300000|2024-07-03 02:55:00|9042.5|9041|9042.7|9040.3|9042.9|9041.1|9042.4|9040|47
1719975600000|2024-07-03 03:00:00|9042.8|9040.4|9042.5|9040.1|9042.8|9040.5|9042|9039.8|47
1719975900000|2024-07-03 03:05:00|9042.4|9040|9041.9|9039.5|9042.4|9040|9041.3|9039.4|23
1719976200000|2024-07-03 03:10:00|9041.8|9039.4|9041.6|9040.1|9042|9040.1|9041.1|9039.1|32
1719976500000|2024-07-03 03:15:00|9041.5|9040|9042.2|9039.8|9042.3|9040.3|9041.5|9039.2|40
1719976800000|2024-07-03 03:20:00|9042.4|9040|9042.4|9040|9042.9|9040.9|9042.3|9039.9|22
1719977100000|2024-07-03 03:25:00|9042.3|9039.9|9042.5|9040.1|9042.5|9040.8|9042|9039.9|13
1719977400000|2024-07-03 03:30:00|9042.6|9040.2|9041.1|9039.6|9042.7|9040.7|9041.1|9039.1|31
1719977700000|2024-07-03 03:35:00|9041.2|9039.7|9041.4|9039.9|9042.1|9040.3|9041.2|9039.6|18
1719978000000|2024-07-03 03:40:00|9041.8|9039.4|9042|9039.6|9042.1|9040|9041.1|9039.2|24
1719978300000|2024-07-03 03:45:00|9042.1|9039.7|9042|9039.6|9042.1|9039.7|9041.8|9039.4|24
1719978600000|2024-07-03 03:50:00|9041.9|9039.5|9042.4|9040|9042.9|9040.5|9041.9|9039.5|30
1719978900000|2024-07-03 03:55:00|9042.5|9040.1|9042.8|9040.4|9042.9|9040.5|9042.4|9040|32
1719979200000|2024-07-03 04:00:00|9042.4|9040.9|9042.6|9040.2|9042.9|9040.9|9042.1|9040.2|17
1719979500000|2024-07-03 04:05:00|9042.7|9040.3|9042.5|9040.1|9042.7|9040.6|9041.9|9040|18
1719979800000|2024-07-03 04:10:00|9042.6|9040.2|9042.5|9040.1|9042.8|9040.6|9042|9040|17
1719980100000|2024-07-03 04:15:00|9042.4|9040|9042.5|9040.1|9042.6|9040.5|9042|9040|39
1719980400000|2024-07-03 04:20:00|9042.3|9040.8|9042.8|9040.4|9042.9|9040.9|9042.3|9040.2|8
1719980700000|2024-07-03 04:25:00|9042.4|9040|9041.8|9039.4|9042.9|9040.8|9041.4|9039.4|21
1719981000000|2024-07-03 04:30:00|9041.9|9039.5|9042.7|9040.3|9042.7|9040.8|9041.9|9039.5|18
1719981300000|2024-07-03 04:35:00|9042.8|9040.4|9041.9|9040.4|9042.8|9040.8|9041.9|9040.3|10
1719981600000|2024-07-03 04:40:00|9042|9040.5|9042.8|9041.3|9043.5|9041.3|9042|9040|31
1719981900000|2024-07-03 04:45:00|9042.7|9041.2|9043.3|9040.9|9043.3|9041.2|9042.7|9040.7|16
1719982200000|2024-07-03 04:50:00|9043.4|9041|9043.5|9041.1|9043.7|9041.6|9043.1|9041|13
1719982500000|2024-07-03 04:55:00|9043.6|9041.2|9043.1|9041.6|9044|9042|9043.1|9041.1|29
1719982800000|2024-07-03 05:00:00|9043.2|9041.7|9043.9|9041.5|9043.9|9041.7|9043.2|9041.2|34
1719983100000|2024-07-03 05:05:00|9043.7|9041.3|9045.7|9044.2|9046|9044.3|9043.7|9041.3|61
1719983400000|2024-07-03 05:10:00|9045.6|9044.1|9045.5|9043.1|9045.7|9044.2|9044.6|9042.7|63
1719983700000|2024-07-03 05:15:00|9045.4|9043|9045.8|9043.4|9045.9|9044|9045.4|9043|21
1719984000000|2024-07-03 05:20:00|9045.9|9043.5|9045.7|9044.2|9046.5|9044.3|9045.6|9043.4|37
1719984300000|2024-07-03 05:25:00|9045.8|9044.3|9046.9|9045.4|9047.5|9045.7|9045.1|9043.6|61
1719984600000|2024-07-03 05:30:00|9047|9045.5|9046.7|9045.2|9047.1|9045.6|9046.4|9044.9|41
1719984900000|2024-07-03 05:35:00|9046.6|9045.1|9047|9045.5|9047.4|9045.8|9046.5|9045|41
1719985200000|2024-07-03 05:40:00|9046.9|9045.4|9046.9|9045.4|9047.2|9045.7|9046.7|9045.2|25
1719985500000|2024-07-03 05:45:00|9047.3|9044.9|9047.2|9044.8|9047.8|9045.8|9047|9044.6|49
1719985800000|2024-07-03 05:50:00|9047.1|9044.7|9046.8|9044.4|9047.6|9045.3|9046.5|9044.4|52
1719986100000|2024-07-03 05:55:00|9047.4|9045|9046.8|9045.3|9048.1|9046.1|9046.8|9044.8|64
1719986400000|2024-07-03 06:00:00|9047.1|9045.6|9047.3|9045.8|9048.1|9046|9046.1|9044.3|86
1719986700000|2024-07-03 06:05:00|9047.2|9045.7|9047.8|9046.3|9048|9046.3|9046.6|9044.8|72
1719987000000|2024-07-03 06:10:00|9047.9|9046.4|9048.4|9046.9|9048.9|9047.4|9047.5|9045.6|94
1719987300000|2024-07-03 06:15:00|9048.9|9046.5|9050|9047.6|9050.1|9047.7|9048.6|9046.2|63
1719987600000|2024-07-03 06:20:00|9049.5|9048|9050.1|9047.7|9050.2|9048|9048.9|9046.9|41
1719987900000|2024-07-03 06:25:00|9050.2|9047.8|9050.5|9048.1|9050.9|9048.5|9049.7|9047.3|77
1719988200000|2024-07-03 06:30:00|9050.4|9048|9048.4|9046.9|9050.4|9048.6|9048.4|9046.9|52
1719988500000|2024-07-03 06:35:00|9048.6|9047.1|9050.6|9048.2|9050.8|9048.4|9048.2|9046|63
1719988800000|2024-07-03 06:40:00|9050.5|9048.1|9048.3|9045.9|9050.6|9048.2|9048.2|9045.9|100
1719989100000|2024-07-03 06:45:00|9048.1|9045.7|9049.9|9047.5|9049.9|9047.5|9045.8|9043.6|164
1719989400000|2024-07-03 06:50:00|9049.8|9047.4|9049.5|9048|9050.5|9048.6|9049.5|9047.4|53
1719989700000|2024-07-03 06:55:00|9049.4|9047.9|9050.4|9048.9|9051.1|9049.1|9049.4|9047.3|131
1719990000000|2024-07-03 07:00:00|9050.7|9048.3|9049.3|9047.8|9051.1|9049.3|9048.5|9047|222
1719990300000|2024-07-03 07:05:00|9049.4|9047.9|9049.3|9047.8|9049.8|9048.2|9047|9045.1|202
1719990600000|2024-07-03 07:10:00|9049.1|9047.6|9048.8|9047.3|9051.1|9049.6|9048.8|9047.3|123
1719990900000|2024-07-03 07:15:00|9048.7|9047.2|9044.6|9043.1|9048.7|9047.2|9044.2|9042.4|162
1719991200000|2024-07-03 07:20:00|9045|9042.6|9043.9|9042.4|9045.7|9043.8|9043.3|9041.6|160
1719991500000|2024-07-03 07:25:00|9043.8|9042.3|9044.3|9042.8|9044.4|9042.8|9042.2|9040.5|150
1719991800000|2024-07-03 07:30:00|9044.2|9042.7|9043.6|9042.1|9044.5|9043|9043.2|9041.6|145
1719992100000|2024-07-03 07:35:00|9043.7|9042.2|9041.6|9039.2|9044.2|9042.7|9041.1|9039.1|111
1719992400000|2024-07-03 07:40:00|9041.7|9039.3|9040.2|9038.7|9041.7|9039.3|9039.5|9037.5|135
1719992700000|2024-07-03 07:45:00|9040.1|9038.6|9040.1|9037.7|9040.9|9039.4|9039.4|9037.6|157
1719993000000|2024-07-03 07:50:00|9040|9037.6|9039.9|9037.5|9040.9|9038.8|9039.1|9037.1|143
1719993300000|2024-07-03 07:55:00|9040|9037.6|9039.5|9037.1|9040|9038.3|9038|9035.8|149
1719993600000|2024-07-03 08:00:00|9039.6|9037.2|9041.6|9039.2|9041.9|9040.1|9039.1|9037.1|134
1719993900000|2024-07-03 08:05:00|9041.5|9039.1|9040.3|9037.9|9041.7|9040.1|9039.8|9037.8|80
1719994200000|2024-07-03 08:10:00|9040.2|9037.8|9039.1|9037.6|9040.4|9038.6|9038.6|9036.6|114
1719994500000|2024-07-03 08:15:00|9039|9037.5|9038.4|9036.9|9039.3|9037.7|9038|9036.2|146
1719994800000|2024-07-03 08:20:00|9038.3|9036.8|9038.3|9035.9|9039.1|9037.4|9038|9035.7|90
1719995100000|2024-07-03 08:25:00|9038.2|9035.8|9039.5|9037.1|9040|9037.8|9038.2|9035.8|67
1719995400000|2024-07-03 08:30:00|9039.4|9037|9038.8|9037.3|9040|9037.7|9038|9035.6|81
1719995700000|2024-07-03 08:35:00|9038.9|9037.4|9038.6|9037.1|9039.7|9037.9|9038.1|9036.1|114
1719996000000|2024-07-03 08:40:00|9038.5|9037|9035.8|9033.4|9039.1|9037.4|9035.4|9033.4|129
1719996300000|2024-07-03 08:45:00|9035.7|9033.3|9038.2|9036.7|9038.7|9036.8|9035.3|9033.2|104
1719996600000|2024-07-03 08:50:00|9038.3|9036.8|9036.7|9035.2|9038.6|9036.8|9036.1|9034.6|112
1719996900000|2024-07-03 08:55:00|9036.6|9035.1|9037.3|9035.8|9038.2|9036.2|9036|9034.5|130
1719997200000|2024-07-03 09:00:00|9037.6|9036.1|9038.5|9036.1|9039|9037.5|9037.6|9035.9|101
1719997500000|2024-07-03 09:05:00|9038.4|9036|9036.7|9035.2|9038.4|9036|9036.7|9034.7|79
1719997800000|2024-07-03 09:10:00|9036.8|9035.3|9038.4|9036|9038.4|9036.4|9036.7|9035.2|54
1719998100000|2024-07-03 09:15:00|9038.5|9036.1|9034.7|9033.2|9038.6|9036.8|9034.7|9033.2|112
1719998400000|2024-07-03 09:20:00|9034.8|9033.3|9034.2|9032.7|9034.8|9033.3|9032.9|9031.4|100
1719998700000|2024-07-03 09:25:00|9034|9032.5|9033.9|9032.4|9034.9|9032.9|9033.5|9032|82
1719999000000|2024-07-03 09:30:00|9033.8|9032.3|9032.8|9031.3|9034.9|9033.2|9032.6|9031.1|93
1719999300000|2024-07-03 09:35:00|9032.7|9031.2|9031.3|9029.8|9033.7|9031.9|9031.2|9029.7|119
1719999600000|2024-07-03 09:40:00|9031.2|9029.7|9035.4|9033|9035.4|9033.4|9031.1|9029.6|101
1719999900000|2024-07-03 09:45:00|9035.5|9033.1|9032.5|9031|9036.8|9034.4|9031.5|9029.1|185
1720000200000|2024-07-03 09:50:00|9032.4|9030.9|9029.9|9028.4|9033.3|9031|9029.8|9028.3|242
1720000500000|2024-07-03 09:55:00|9030|9028.5|9028.4|9026.9|9030.6|9029.1|9027.5|9026|210
1720000800000|2024-07-03 10:00:00|9028.3|9026.8|9030.6|9029.1|9031.4|9029.8|9028.1|9026.6|160
1720001100000|2024-07-03 10:05:00|9030.7|9029.2|9030.7|9028.3|9031.9|9030.4|9030.1|9028.2|105
1720001400000|2024-07-03 10:10:00|9030.6|9028.2|9028.6|9027.1|9030.6|9028.7|9027.3|9025.6|114
1720001700000|2024-07-03 10:15:00|9028.5|9027|9027.6|9026.1|9028.7|9027.2|9026.7|9025.2|88
1720002000000|2024-07-03 10:20:00|9027.8|9026.3|9029.5|9028|9029.7|9028.2|9027.3|9025.8|109
1720002300000|2024-07-03 10:25:00|9029.4|9027.9|9029.4|9027.9|9031.2|9029.2|9028.9|9027.4|123
1720002600000|2024-07-03 10:30:00|9030.1|9027.7|9031.5|9029.1|9031.9|9029.5|9029.6|9027.2|122
1720002900000|2024-07-03 10:35:00|9031.6|9029.2|9030.7|9028.3|9032|9029.6|9030.4|9028|128
1720003200000|2024-07-03 10:40:00|9030.8|9028.4|9030.5|9028.1|9031.8|9029.4|9030.4|9028|113
1720003500000|2024-07-03 10:45:00|9030.6|9028.2|9031.3|9028.9|9031.6|9029.2|9030|9028|88
1720003800000|2024-07-03 10:50:00|9031.2|9028.8|9033.3|9030.9|9033.3|9031.1|9031|9028.6|91
1720004100000|2024-07-03 10:55:00|9033.1|9030.7|9031.5|9030|9033.1|9030.8|9031.1|9029|71
1720004400000|2024-07-03 11:00:00|9031.4|9029.9|9032.2|9030.7|9032.7|9030.9|9031.2|9029.7|75
1720004700000|2024-07-03 11:05:00|9032.3|9030.8|9034.3|9032.8|9035.1|9033.6|9031.6|9030.1|89
1720005000000|2024-07-03 11:10:00|9034.4|9032.9|9032|9030.5|9034.9|9033.4|9031.4|9029.8|94
1720005300000|2024-07-03 11:15:00|9032.1|9030.6|9033.1|9031.6|9033.6|9031.7|9031.7|9029.3|100
1720005600000|2024-07-03 11:20:00|9033|9031.5|9035.2|9033.7|9035.6|9034.1|9032.9|9031.4|96
1720005900000|2024-07-03 11:25:00|9035.3|9033.8|9034.5|9032.1|9036.3|9034.7|9034.4|9032|80
1720006200000|2024-07-03 11:30:00|9034.4|9032|9031|9028.6|9034.5|9032.1|9030.9|9028.5|135
1720006500000|2024-07-03 11:35:00|9031.1|9028.7|9032|9029.6|9032|9029.6|9029.7|9027.3|128
1720006800000|2024-07-03 11:40:00|9031.9|9029.5|9032.1|9029.7|9032.7|9030.4|9031.7|9029.3|106
1720007100000|2024-07-03 11:45:00|9032.2|9029.8|9032.2|9030.7|9033.4|9031.6|9032|9029.8|88
1720007400000|2024-07-03 11:50:00|9032.4|9030.9|9032.1|9030.6|9034|9032.3|9032.1|9030.2|93
1720007700000|2024-07-03 11:55:00|9032.3|9030.8|9033.6|9032.1|9033.8|9032.3|9032.2|9030.4|77
1720008000000|2024-07-03 12:00:00|9033.5|9032|9032.6|9031.1|9034.8|9033.1|9032.3|9030.3|136
1720008300000|2024-07-03 12:05:00|9032.7|9031.2|9033.1|9031.6|9034.6|9033.1|9032.5|9030.5|108
1720008600000|2024-07-03 12:10:00|9033.5|9032|9036.4|9031.4|9036.9|9032.7|9032.6|9030.8|174
1720008900000|2024-07-03 12:15:00|9036.3|9031.3|9030.9|9028.5|9036.3|9031.7|9030.4|9028|283
1720009200000|2024-07-03 12:20:00|9031.1|9028.7|9032|9030.5|9033.5|9031.1|9030.8|9028.4|201
1720009500000|2024-07-03 12:25:00|9031.9|9030.4|9035|9030|9035.2|9031.9|9031.4|9029.3|113
1720009800000|2024-07-03 12:30:00|9034.7|9029.7|9030.5|9028.1|9034.7|9029.7|9029.2|9027.1|307
1720010100000|2024-07-03 12:35:00|9030.4|9028|9030.3|9028.8|9030.7|9029.1|9028.6|9027.1|261
1720010400000|2024-07-03 12:40:00|9030.2|9028.7|9028|9026.5|9030.7|9029|9027.9|9025.9|221
1720010700000|2024-07-03 12:45:00|9028.2|9026.7|9027.8|9026.3|9029.3|9027.8|9027.8|9025.8|177
1720011000000|2024-07-03 12:50:00|9027.5|9026|9028.9|9027.4|9030.1|9028.6|9027.5|9026|151
1720011300000|2024-07-03 12:55:00|9028.8|9027.3|9027.5|9026|9028.8|9027.3|9027|9025.2|155
1720011600000|2024-07-03 13:00:00|9027.4|9025.9|9025|9023.5|9029.7|9027.7|9025|9023|167
1720011900000|2024-07-03 13:05:00|9025.1|9023.6|9022.9|9020.5|9026|9024.5|9022.9|9020.5|178
1720012200000|2024-07-03 13:10:00|9022.8|9020.4|9016.7|9015.2|9022.8|9020.9|9016.1|9014.6|181
1720012500000|2024-07-03 13:15:00|9016.5|9015|9017.6|9016.1|9019.3|9017.7|9016|9014.5|268
1720012800000|2024-07-03 13:20:00|9017.5|9016|9016.9|9015.4|9019.9|9017.6|9016.8|9015.3|184
1720013100000|2024-07-03 13:25:00|9017|9015.5|9018.4|9016.9|9018.4|9016.9|9016.2|9014.7|150
1720013400000|2024-07-03 13:30:00|9018.7|9017.2|9017.2|9015.7|9018.9|9017.2|9016.5|9015|201
1720013700000|2024-07-03 13:35:00|9016.8|9015.3|9017.3|9015.8|9018.3|9016.8|9016|9014.5|174
1720014000000|2024-07-03 13:40:00|9017.2|9015.7|9018.9|9016.5|9019.7|9017.7|9017|9015.5|132
1720014300000|2024-07-03 13:45:00|9018.8|9016.4|9019.4|9017.9|9020.7|9018.7|9016.9|9014.5|252
1720014600000|2024-07-03 13:50:00|9019.3|9017.8|9015.8|9014.3|9019.4|9017.9|9015.7|9013.9|119
1720014900000|2024-07-03 13:55:00|9015.7|9014.2|9019.6|9014.6|9019.8|9017.1|9015.7|9014.1|189
1720015200000|2024-07-03 14:00:00|9008.8|9003.8|9002.4|9000|9010.2|9005.2|8998.5|8995.3|964
1720015500000|2024-07-03 14:05:00|9002.2|8999.8|8998.5|8996.1|9002.4|9000|8997.4|8995.9|560
1720015800000|2024-07-03 14:10:00|8998.7|8996.3|8992.3|8990.8|8998.7|8996.7|8992|8990.1|482
1720016100000|2024-07-03 14:15:00|8992.1|8990.6|8991.5|8990|8993|8991|8986.6|8984.5|512
1720016400000|2024-07-03 14:20:00|8991.6|8990.1|8991.1|8989.6|8997|8995.1|8990.9|8989.2|565
1720016700000|2024-07-03 14:25:00|8991|8989.5|9001.4|8999|9001.4|8999|8990|8988.3|522
1720017000000|2024-07-03 14:30:00|9001.3|8998.9|9002|9000.5|9004.1|9002|9001.1|8998.7|515
1720017300000|2024-07-03 14:35:00|9001.6|9000.1|9000.9|8999.4|9005.1|9002.7|9000|8998.5|391
1720017600000|2024-07-03 14:40:00|9000.8|8999.3|9004.8|9003.3|9006.9|9005.4|8999|8997.5|377
1720017900000|2024-07-03 14:45:00|9005.1|9003.6|9003.5|9001.1|9007.1|9005.3|9003|9001|424
1720018200000|2024-07-03 14:50:00|9003.4|9001|9007|9004.6|9009|9007.5|9002.8|9000.8|496
1720018500000|2024-07-03 14:55:00|9006.9|9004.5|9012.6|9010.2|9012.9|9011.2|9005.4|9003.2|588
1720018800000|2024-07-03 15:00:00|9012.5|9010.1|9012.4|9010|9013|9011.3|9008.7|9006.3|511
1720019100000|2024-07-03 15:05:00|9012.5|9010.1|9010.5|9008.1|9012.9|9010.9|9009.4|9007.3|393
1720019400000|2024-07-03 15:10:00|9010.4|9008|9007.6|9006.1|9012.3|9010.8|9007.3|9005.4|286
1720019700000|2024-07-03 15:15:00|9007.9|9006.4|9007.9|9006.4|9011.9|9010.2|9007.8|9005.8|346
1720020000000|2024-07-03 15:20:00|9007.8|9006.3|9007.4|9005.9|9009|9007.2|9005|9003.2|241
1720020300000|2024-07-03 15:25:00|9007.7|9006.2|9008.6|9006.2|9009.2|9007.2|9007.1|9005.1|246
1720020600000|2024-07-03 15:30:00|9008.2|9006.7|9011.7|9009.3|9011.8|9009.4|9006.9|9005.4|217
1720020900000|2024-07-03 15:35:00|9011.6|9009.2|9010.5|9009|9012.2|9010.6|9010.2|9008.4|170
1720021200000|2024-07-03 15:40:00|9010.6|9009.1|9008|9006.5|9011.2|9009.4|9008|9006|198
1720021500000|2024-07-03 15:45:00|9008.1|9006.6|9010.8|9008.4|9010.8|9008.4|9007.4|9005.9|171
1720021800000|2024-07-03 15:50:00|9010.6|9008.2|9009|9007.5|9011.2|9008.9|9008.1|9006.6|127
1720022100000|2024-07-03 15:55:00|9008.8|9007.3|9008.2|9006.7|9009.5|9008|9006.6|9005.1|110
1720022400000|2024-07-03 16:00:00|9009|9006.6|9007.1|9005.6|9009|9007|9006.6|9005.1|135
1720022700000|2024-07-03 16:05:00|9007|9005.5|9007.4|9005|9008.5|9007|9007|9005|131
1720023000000|2024-07-03 16:10:00|9007.3|9004.9|9006.1|9004.6|9007.4|9005.7|9005.9|9004.1|110
1720023300000|2024-07-03 16:15:00|9006.2|9004.7|9005.5|9004|9007.6|9006.1|9005.5|9003.4|141
1720023600000|2024-07-03 16:20:00|9006|9003.6|9006.5|9005|9007.2|9005.2|9005.2|9003.1|120
1720023900000|2024-07-03 16:25:00|9006.6|9005.1|9007.7|9006.2|9008.1|9006.2|9006.3|9004.2|109
1720024200000|2024-07-03 16:30:00|9007.8|9006.3|9006.4|9004.9|9008.5|9006.8|9006.4|9004.6|118
1720024500000|2024-07-03 16:35:00|9006.5|9005|9007.3|9005.8|9008.5|9006.7|9006.4|9004.8|113
1720024800000|2024-07-03 16:40:00|9007.4|9005.9|9007.2|9005.7|9008.3|9006.5|9006.4|9004.5|86
1720025100000|2024-07-03 16:45:00|9007.3|9005.8|9010.1|9007.7|9010.1|9007.7|9007.3|9005.7|97
1720025400000|2024-07-03 16:50:00|9009.8|9007.4|9010|9007.6|9010|9007.9|9008.4|9006.5|100
1720025700000|2024-07-03 16:55:00|9010.2|9007.8|9008.3|9005.9|9010.5|9008.5|9007.7|9005.9|107
1720026000000|2024-07-03 17:00:00|9007.9|9006.4|9008.8|9007.3|9009.4|9007.5|9007.9|9005.9|87
1720026300000|2024-07-03 17:05:00|9008.7|9007.2|9010|9008.5|9010.5|9008.6|9008.4|9006.4|114
1720026600000|2024-07-03 17:10:00|9009.9|9008.4|9012.1|9009.7|9012.4|9010.6|9009.9|9007.8|126
1720026900000|2024-07-03 17:15:00|9011.7|9010.2|9011.8|9010.3|9012.4|9010.7|9010.9|9008.8|104
1720027200000|2024-07-03 17:20:00|9011.9|9010.4|9012.7|9010.3|9012.7|9010.7|9011.7|9009.4|81
1720027500000|2024-07-03 17:25:00|9012.8|9010.4|9013.2|9010.8|9014.1|9012.2|9011.5|9009.4|108
1720027800000|2024-07-03 17:30:00|9013.3|9011.8|9014.1|9011.7|9014.4|9012.4|9012.7|9010.8|93
1720028100000|2024-07-03 17:35:00|9014.2|9011.8|9014.9|9012.5|9015.3|9013.4|9014.1|9011.8|66
1720028400000|2024-07-03 17:40:00|9014.8|9012.4|9014.8|9013.3|9015.7|9013.7|9014.2|9012.4|67
1720028700000|2024-07-03 17:45:00|9015.3|9012.9|9015.7|9013.3|9015.7|9013.8|9014.8|9012.8|32
1720029000000|2024-07-03 17:50:00|9015.8|9013.4|9015.3|9012.9|9015.9|9014|9015.1|9012.7|55
1720029300000|2024-07-03 17:55:00|9014.9|9013.4|9015|9010|9015.7|9013.7|9014.4|9010|82
1720029600000|2024-07-03 18:00:00|9015.2|9010.2|9014.4|9012|9015.8|9012.6|9012.8|9010.2|126
1720029900000|2024-07-03 18:05:00|9014.2|9012.7|9015.5|9014|9016.4|9014.4|9014.2|9012.4|117
1720030200000|2024-07-03 18:10:00|9015.6|9014.1|9015.5|9014|9016.8|9014.8|9015.2|9013.2|122
1720030500000|2024-07-03 18:15:00|9015.4|9013.9|9017.5|9016|9018|9016.2|9014.9|9012.8|117
1720030800000|2024-07-03 18:20:00|9017.6|9016.1|9019.6|9017.2|9019.7|9017.7|9017.6|9015.9|71
1720031100000|2024-07-03 18:25:00|9019.1|9017.6|9019.2|9017.7|9020|9017.9|9018.8|9016.4|61
1720031400000|2024-07-03 18:30:00|9019.1|9017.6|9017.6|9015.2|9019.5|9017.8|9017.5|9015.1|58
1720031700000|2024-07-03 18:35:00|9017.5|9015.1|9018|9015.6|9018|9015.6|9017|9014.6|56
1720032000000|2024-07-03 18:40:00|9017.9|9015.5|9018.3|9015.9|9018.5|9016.4|9017.5|9015.5|28
1720032300000|2024-07-03 18:45:00|9018.4|9016|9018.7|9016.3|9018.8|9016.4|9017.8|9015.8|51
1720032600000|2024-07-03 18:50:00|9018.8|9016.4|9018|9015.6|9018.8|9016.4|9017.4|9015.5|37
1720032900000|2024-07-03 18:55:00|9018.1|9015.7|9018.5|9017|9020.1|9018|9017.9|9015.6|118
1720033200000|2024-07-03 19:00:00|9018.6|9017.1|9018.9|9016.5|9019.5|9017.5|9018.4|9016.2|102
1720033500000|2024-07-03 19:05:00|9018.8|9016.4|9018.4|9016|9019.1|9017.1|9018|9016|85
1720033800000|2024-07-03 19:10:00|9018.5|9016.1|9016.4|9014.9|9018.6|9016.5|9016.3|9014.2|106
1720034100000|2024-07-03 19:15:00|9016.5|9015|9016.5|9014.1|9017|9015|9015.8|9013.5|133
1720034400000|2024-07-03 19:20:00|9016.4|9014|9015.7|9013.3|9016.4|9014|9015.5|9013.1|115
1720034700000|2024-07-03 19:25:00|9015.8|9013.4|9015.3|9012.9|9015.8|9013.4|9014.9|9012.5|66
1720035000000|2024-07-03 19:30:00|9015.3|9012.9|9014.8|9013.3|9015.9|9013.5|9014.8|9012.9|45
1720035300000|2024-07-03 19:35:00|9014.7|9013.2|9014.7|9012.3|9015|9013.2|9014|9012|48
1720035600000|2024-07-03 19:40:00|9014.6|9012.2|9014.5|9013|9015.2|9013.4|9014.2|9012.2|37
1720035900000|2024-07-03 19:45:00|9015|9012.6|9014.5|9013|9015|9013|9014.3|9012.4|20
1720036200000|2024-07-03 19:50:00|9014.6|9013.1|9014.4|9012|9014.9|9013.1|9013.9|9011.9|30
1720036500000|2024-07-03 19:55:00|9014.7|9012.3|9015.6|9013.2|9015.6|9013.6|9014|9012|42
1720036800000|2024-07-03 20:00:00|9015.5|9013.1|9015.8|9013.4|9016.5|9014.6|9015.2|9013.1|31
1720037100000|2024-07-03 20:05:00|9015.7|9013.3|9015.6|9013.2|9015.8|9013.6|9015.1|9013.1|29
1720037400000|2024-07-03 20:10:00|9015.5|9013.1|9014.5|9012.1|9015.6|9013.6|9014.1|9012.1|28
1720037700000|2024-07-03 20:15:00|9014.6|9012.2|9014.5|9012.1|9014.6|9012.6|9013.9|9012|18
1720038000000|2024-07-03 20:20:00|9014.7|9012.3|9016.4|9014|9016.6|9014.2|9014.7|9012.3|25
1720038300000|2024-07-03 20:25:00|9016.8|9014.4|9016.8|9014.4|9017.9|9015.5|9016.7|9014.3|46
1720038600000|2024-07-03 20:30:00|9016.5|9014.1|9016.8|9014.4|9016.8|9014.9|9016.2|9014.1|19
1720038900000|2024-07-03 20:35:00|9016.7|9014.3|9016.2|9014.7|9016.9|9014.8|9016.2|9014.1|16
1720039200000|2024-07-03 20:40:00|9016.8|9014.4|9016.6|9014.2|9017.6|9015.2|9016.6|9014.2|32
1720039500000|2024-07-03 20:45:00|9016.8|9014.4|9015.4|9013|9016.9|9014.5|9015.3|9012.9|32
1720039800000|2024-07-03 20:50:00|9015.5|9013.1|9015.5|9013.1|9016.1|9013.3|9015.1|9012.5|33
1720040100000|2024-07-03 20:55:00|9016.2|9012.3|9018.7|9012.2|9019.1|9013.1|9016.2|9011.2|71
1720040400000|2024-07-03 21:00:00|9018.5|9012|9018.9|9012.4|9018.9|9012.4|9018.5|9012|3
1720040700000|2024-07-03 21:05:00|9018.8|9012.3|9019|9012.5|9019.5|9013|9018.6|9012.1|29
1720041000000|2024-07-03 21:10:00|9019.1|9012.6|9018.4|9011.9|9019.2|9012.7|9017.1|9010.6|43
1720041300000|2024-07-03 21:15:00|9018.3|9011.8|9018.7|9012.2|9018.7|9012.2|9018.2|9011.7|24
1720041600000|2024-07-03 21:20:00|9018.6|9012.1|9018.2|9011.7|9018.6|9012.1|9015|9008.5|20
1720041900000|2024-07-03 21:25:00|9018.1|9011.6|9018.1|9011.6|9018.2|9011.7|9018.1|9011.6|3
1720043700000|2024-07-03 21:55:00|9018.5|9012|9019|9012.5|9019.9|9013.4|9018|9011.5|82
1720044000000|2024-07-03 22:00:00|9018.7|9012.2|9019.4|9015.4|9020.5|9015.5|9017|9010.5|158
1720044300000|2024-07-03 22:05:00|9018.6|9016.1|9018.5|9015.7|9019.4|9016.1|9018.3|9015.3|43
1720044600000|2024-07-03 22:10:00|9018.6|9015.6|9018|9015.6|9018.6|9016.1|9018|9015.2|29
1720044900000|2024-07-03 22:15:00|9018.1|9015.3|9017.3|9014.9|9018.6|9016.2|9017.2|9014.8|33
1720045200000|2024-07-03 22:20:00|9017.2|9014.8|9017.3|9014.9|9017.4|9015|9017.2|9014.8|16
1720045500000|2024-07-03 22:25:00|9017.2|9014.8|9017.6|9015.2|9017.6|9015.2|9017.2|9014.8|18
1720045800000|2024-07-03 22:30:00|9017.5|9015.1|9017.8|9015.4|9017.8|9015.4|9017.4|9015|42
1720046100000|2024-07-03 22:35:00|9017.7|9015.3|9015.9|9013.5|9017.7|9015.3|9015.8|9013.4|132
1720046400000|2024-07-03 22:40:00|9015.8|9013.4|9015.2|9012.8|9015.9|9013.5|9015.1|9012.7|78
1720046700000|2024-07-03 22:45:00|9015.1|9012.7|9015.2|9012.8|9015.3|9012.9|9015|9012.6|31
1720047000000|2024-07-03 22:50:00|9015.3|9012.9|9015.3|9012.9|9015.3|9012.9|9015.1|9012.7|33
1720047300000|2024-07-03 22:55:00|9015.2|9012.8|9014.4|9012|9015.4|9013|9014.4|9012|32
1720047600000|2024-07-03 23:00:00|9014.3|9011.9|9014.5|9012.1|9014.5|9012.1|9013.9|9011.5|19
1720047900000|2024-07-03 23:05:00|9014.6|9012.2|9014.8|9012.4|9014.9|9012.5|9014.6|9012.2|26
1720048200000|2024-07-03 23:10:00|9014.7|9012.3|9014.8|9012.4|9015.1|9012.7|9014.5|9012.1|31
1720048500000|2024-07-03 23:15:00|9014.7|9012.3|9014.7|9012.3|9014.8|9012.4|9014.5|9012.1|17
1720048800000|2024-07-03 23:20:00|9014.9|9012.5|9014.1|9011.7|9014.9|9012.5|9014|9011.6|20
1720049100000|2024-07-03 23:25:00|9014.2|9011.8|9014.4|9012|9014.5|9012.1|9014.1|9011.7|8
1720049400000|2024-07-03 23:30:00|9014.5|9012.1|9014.3|9011.9|9014.5|9012.1|9014.1|9011.7|26
1720049700000|2024-07-03 23:35:00|9014.4|9012|9014.1|9011.7|9014.5|9012.1|9014.1|9011.7|19
1720050000000|2024-07-03 23:40:00|9014|9011.6|9012.5|9010.1|9014.1|9011.7|9012.5|9010.1|50
1720050300000|2024-07-03 23:45:00|9012.4|9010|9012.1|9009.7|9012.8|9010.4|9011.9|9009.5|120
1720050600000|2024-07-03 23:50:00|9012|9009.6|9011.3|9008.9|9012.2|9009.8|9011.1|9008.7|38
1720050900000|2024-07-03 23:55:00|9011.2|9008.8|9009.8|9007.4|9011.3|9008.9|9009.2|9007.1|154
1720051200000|2024-07-04 00:00:00|9009.9|9007.5|9009.5|9007.1|9010.8|9008.4|9008.9|9006.5|139
1720051500000|2024-07-04 00:05:00|9009.2|9006.8|9011.8|9009.4|9011.8|9009.4|9009.2|9006.8|85
1720051800000|2024-07-04 00:10:00|9012|9009.6|9011.9|9009.5|9013.4|9011|9011.4|9009|111
1720052100000|2024-07-04 00:15:00|9011.8|9009.4|9011.9|9009.5|9011.9|9009.5|9011|9008.6|79
1720052400000|2024-07-04 00:20:00|9012|9009.6|9012.4|9010|9012.8|9010.4|9012|9009.6|16
1720052700000|2024-07-04 00:25:00|9012.5|9010.1|9013.1|9010.7|9013.2|9010.8|9012.4|9010|42
1720053000000|2024-07-04 00:30:00|9013.2|9010.8|9012|9009.6|9013.4|9011|9012|9009.6|61
1720053300000|2024-07-04 00:35:00|9011.9|9009.5|9011.9|9009.5|9011.9|9009.5|9011.6|9009.2|21
1720053600000|2024-07-04 00:40:00|9012.1|9009.7|9011.9|9010.4|9012.4|9010.9|9011.4|9009.5|53
1720053900000|2024-07-04 00:45:00|9011.8|9010.3|9010.9|9009.4|9011.9|9010.3|9010.2|9008.7|54
1720054200000|2024-07-04 00:50:00|9010.8|9009.3|9008.6|9007.1|9010.9|9009.4|9008|9006.5|122
1720054500000|2024-07-04 00:55:00|9008.7|9007.2|9008|9005.6|9009.6|9007.4|9007.6|9005.2|88
1720054800000|2024-07-04 01:00:00|9007.6|9005.2|9006.7|9004.3|9007.6|9005.2|9006|9003.6|123
1720055100000|2024-07-04 01:05:00|9006.8|9004.4|9006.7|9004.3|9007.1|9004.7|9004.6|9002.2|143
1720055400000|2024-07-04 01:10:00|9006.6|9004.2|9008|9005.6|9008.9|9006.5|9006.6|9004.2|75
1720055700000|2024-07-04 01:15:00|9007.9|9005.5|9010.4|9008|9010.8|9008.4|9007.5|9005.1|83
1720056000000|2024-07-04 01:20:00|9010.3|9007.9|9009.5|9007.1|9011|9008.7|9009.5|9007.1|65
1720056300000|2024-07-04 01:25:00|9009.4|9007|9009.5|9007.1|9010.1|9007.7|9009.3|9006.9|31
1720056600000|2024-07-04 01:30:00|9009.2|9006.8|9009.5|9007.1|9009.5|9007.1|9008.6|9006.2|47
1720056900000|2024-07-04 01:35:00|9009.7|9007.3|9010.4|9008|9010.8|9008.4|9009.2|9006.8|75
1720057200000|2024-07-04 01:40:00|9010.3|9007.9|9008.8|9006.4|9010.5|9008.1|9008.6|9006.2|50
1720057500000|2024-07-04 01:45:00|9008.7|9006.3|9009|9006.6|9009|9006.6|9008.3|9005.9|94
1720057800000|2024-07-04 01:50:00|9008.8|9006.4|9008.4|9006|9009.3|9006.9|9008.4|9006|81
1720058100000|2024-07-04 01:55:00|9008.3|9005.9|9008.8|9006.4|9009|9006.6|9008.3|9005.9|43
1720058400000|2024-07-04 02:00:00|9008.9|9006.5|9010.3|9007.9|9010.3|9007.9|9008.6|9006.2|64
1720058700000|2024-07-04 02:05:00|9010.5|9008.1|9010.4|9008|9010.6|9008.3|9009.2|9006.8|49
1720059000000|2024-07-04 02:10:00|9010.3|9007.9|9009.8|9008.3|9010.5|9008.5|9009.8|9007.5|41
1720059300000|2024-07-04 02:15:00|9009.9|9008.4|9010.7|9008.3|9010.8|9008.4|9009.7|9007.4|56
1720059600000|2024-07-04 02:20:00|9010.6|9008.2|9008.8|9006.4|9010.7|9008.3|9008.8|9006.4|27
1720059900000|2024-07-04 02:25:00|9008.9|9006.5|9010.1|9008.6|9010.3|9008.8|9008.1|9005.7|82
1720060200000|2024-07-04 02:30:00|9010|9008.5|9010|9007.6|9010.4|9008.5|9009.8|9007.4|25
1720060500000|2024-07-04 02:35:00|9010.2|9007.8|9010|9007.6|9010.2|9007.8|9009.8|9007.4|29
1720060800000|2024-07-04 02:40:00|9010.1|9007.7|9009.8|9007.4|9010.8|9008.4|9009.8|9007.4|42
1720061100000|2024-07-04 02:45:00|9009.9|9007.5|9009.6|9007.2|9010.1|9007.7|9009.4|9007|26
1720061400000|2024-07-04 02:50:00|9009.5|9007.1|9009.7|9007.3|9009.9|9007.5|9009.5|9007.1|25
1720061700000|2024-07-04 02:55:00|9009.6|9007.2|9010.3|9007.9|9010.4|9008|9009.1|9007|46
1720062000000|2024-07-04 03:00:00|9010.2|9007.8|9009.8|9008.3|9010.7|9008.9|9009.7|9007.7|48
1720062300000|2024-07-04 03:05:00|9009.6|9008.1|9009.4|9007.9|9010|9008.5|9009.4|9007.9|51
1720062600000|2024-07-04 03:10:00|9009.5|9008|9010.3|9007.9|9010.3|9008|9009.4|9007.4|52
1720062900000|2024-07-04 03:15:00|9010.2|9007.8|9010.4|9008|9010.5|9008.1|9010.2|9007.8|60
1720063200000|2024-07-04 03:20:00|9010.3|9007.9|9010.4|9008|9010.4|9008|9010|9007.6|41
1720063500000|2024-07-04 03:25:00|9010.3|9007.9|9009.8|9008.3|9010.4|9008.4|9009.6|9007.9|21
1720063800000|2024-07-04 03:30:00|9010.3|9007.9|9010.8|9008.4|9010.9|9008.5|9010.1|9007.7|53
1720064100000|2024-07-04 03:35:00|9010.7|9008.3|9010.7|9008.3|9010.8|9008.7|9010.1|9008.3|26
1720064400000|2024-07-04 03:40:00|9010.8|9008.4|9011|9008.6|9011|9008.6|9010.6|9008.2|127
1720064700000|2024-07-04 03:45:00|9010.9|9008.5|9012.1|9009.7|9012.6|9010.2|9010.9|9008.5|110
1720065000000|2024-07-04 03:50:00|9012.2|9009.8|9012.2|9009.8|9013|9010.9|9011.9|9009.5|157
1720065300000|2024-07-04 03:55:00|9012.1|9009.7|9011.5|9009.1|9012.2|9010|9011|9009.1|48
1720065600000|2024-07-04 04:00:00|9011.1|9009.6|9010.7|9009.2|9011.7|9009.7|9010.6|9008.6|51
1720065900000|2024-07-04 04:05:00|9010.8|9009.3|9010.7|9009.2|9011.5|9009.7|9010.6|9009|48
1720066200000|2024-07-04 04:10:00|9010.9|9009.4|9010.7|9009.2|9011.6|9009.5|9010.6|9008.7|57
1720066500000|2024-07-04 04:15:00|9010.8|9009.3|9011.1|9009.6|9011.1|9009.6|9010.6|9009.1|19
1720066800000|2024-07-04 04:20:00|9011|9009.5|9010.7|9009.2|9011.1|9009.6|9010.6|9009.1|33
1720067100000|2024-07-04 04:25:00|9011.2|9008.8|9011.9|9009.5|9012.1|9010.1|9010.7|9008.7|28
1720067400000|2024-07-04 04:30:00|9012|9009.6|9011.6|9010.1|9012.2|9010.4|9011.6|9009.5|23
1720067700000|2024-07-04 04:35:00|9011.5|9010|9011.9|9009.5|9012|9010.1|9011.4|9009.4|12
1720068000000|2024-07-04 04:40:00|9011.4|9009.9|9011.4|9009.9|9011.9|9010|9011.3|9009.4|28
1720068300000|2024-07-04 04:45:00|9011.5|9010|9011.6|9010.1|9012.2|9010.2|9011.4|9009.5|24
1720068600000|2024-07-04 04:50:00|9011.5|9010|9012|9009.6|9012.1|9010.1|9011.4|9009.6|17
1720068900000|2024-07-04 04:55:00|9012.1|9009.7|9011.8|9009.4|9012.1|9010|9010.3|9008.5|80
1720069200000|2024-07-04 05:00:00|9011.9|9009.5|9011|9008.6|9012|9009.8|9010.8|9008.4|36
1720069500000|2024-07-04 05:05:00|9010.9|9008.5|9010.8|9009.3|9011.3|9009.3|9010.7|9008.5|23
1720069800000|2024-07-04 05:10:00|9010.7|9009.2|9010.3|9008.8|9010.8|9009.3|9010.1|9008.6|50
1720070100000|2024-07-04 05:15:00|9010.1|9008.6|9010.7|9009.2|9011.1|9009.6|9009.8|9008.1|80
1720070400000|2024-07-04 05:20:00|9010.8|9009.3|9010.8|9009.3|9011|9009.5|9010.7|9009.2|20
1720070700000|2024-07-04 05:25:00|9010.9|9009.4|9010.7|9009.2|9011.3|9009.4|9010.6|9008.7|34
1720071000000|2024-07-04 05:30:00|9011.2|9008.8|9010.3|9007.9|9011.3|9009.3|9010.2|9007.8|55
1720071300000|2024-07-04 05:35:00|9009.9|9008.4|9009.9|9007.5|9010.5|9008.6|9009.5|9007.4|32
1720071600000|2024-07-04 05:40:00|9010|9007.6|9009.9|9006.8|9010.4|9008|9009.4|9006.8|52
1720071900000|2024-07-04 05:45:00|9009.6|9007.2|9007.6|9005.2|9010|9007.3|9006.6|9004.7|65
1720072200000|2024-07-04 05:50:00|9007.5|9005.1|9004.7|9002.3|9007.5|9005.3|9003.4|9001.8|99
1720072500000|2024-07-04 05:55:00|9004.6|9002.2|9002|8999.6|9005.1|9003.6|9001.3|8999.2|181
1720072800000|2024-07-04 06:00:00|9002.5|9000.1|9005.4|9003.9|9005.5|9004|9002.3|8999.9|113
1720073100000|2024-07-04 06:05:00|9005.3|9003.8|9003.9|9002.4|9006.4|9004.9|9003.6|9001.6|122
1720073400000|2024-07-04 06:10:00|9003.8|9002.3|9005.3|9003.8|9006.1|9003.9|9003.8|9002.3|85
1720073700000|2024-07-04 06:15:00|9005.7|9003.3|9005.2|9003.7|9005.7|9003.7|9003.7|9002.1|105
1720074000000|2024-07-04 06:20:00|9005.3|9003.8|9006.8|9004.4|9006.9|9004.6|9003.9|9002.2|86
1720074300000|2024-07-04 06:25:00|9006.9|9004.5|9009.1|9004.1|9009.6|9004.8|9005.8|9003.4|95
1720074600000|2024-07-04 06:30:00|9009.6|9004.6|9027|9024.6|9031.1|9028.7|9009.6|9004.6|595
1720074900000|2024-07-04 06:35:00|9026.5|9024.1|9032.2|9030.7|9034.9|9032.5|9025.7|9023.3|466
1720075200000|2024-07-04 06:40:00|9032.3|9030.8|9035.8|9034.3|9039.9|9038.2|9031.1|9029.6|427
1720075500000|2024-07-04 06:45:00|9036|9033.6|9039.1|9037.6|9040.5|9038.8|9033.5|9032|268
1720075800000|2024-07-04 06:50:00|9039|9037.5|9034.7|9033.2|9039|9037.5|9033.1|9031.2|253
1720076100000|2024-07-04 06:55:00|9034.8|9033.3|9035.1|9033.6|9037.9|9036|9034.5|9032.4|254
1720076400000|2024-07-04 07:00:00|9035.2|9033.7|9032.4|9030|9036.6|9034.9|9031.7|9029.3|303
1720076700000|2024-07-04 07:05:00|9031.8|9029.4|9030.1|9028.6|9034.6|9032.6|9030.1|9028.6|257
1720077000000|2024-07-04 07:10:00|9030.2|9028.7|9032.7|9030.3|9032.9|9030.5|9029.3|9026.9|278
1720077300000|2024-07-04 07:15:00|9032.5|9030.1|9030.5|9028.1|9033.7|9031.3|9030.3|9028|187
1720077600000|2024-07-04 07:20:00|9030.6|9028.2|9028.1|9025.7|9031.6|9029.2|9027.5|9025.1|206
1720077900000|2024-07-04 07:25:00|9028.5|9026.1|9030.1|9028.6|9031.9|9030.4|9026.1|9023.8|283
1720078200000|2024-07-04 07:30:00|9030.6|9028.2|9025.4|9023|9030.7|9028.8|9025.3|9022.9|185
1720078500000|2024-07-04 07:35:00|9025.3|9022.9|9023.9|9021.5|9026|9023.7|9023.1|9020.7|225
1720078800000|2024-07-04 07:40:00|9023.7|9021.3|9020|9017.6|9023.9|9021.5|9019.3|9016.9|236
1720079100000|2024-07-04 07:45:00|9020.1|9017.7|9018.8|9017.3|9020.4|9018.5|9018|9016|209
1720079400000|2024-07-04 07:50:00|9018.7|9017.2|9018.3|9016.8|9019.8|9017.7|9017.5|9016|203
1720079700000|2024-07-04 07:55:00|9018.2|9016.7|9016.2|9013.8|9018.6|9017.1|9015.7|9013.7|165
1720080000000|2024-07-04 08:00:00|9015.4|9013.9|9016.8|9015.3|9018.5|9016.1|9014.3|9012.2|254
1720080300000|2024-07-04 08:05:00|9016.7|9015.2|9014.6|9012.2|9017.2|9015.5|9014.1|9012.2|219
1720080600000|2024-07-04 08:10:00|9014.5|9012.1|9012.2|9010.7|9014.7|9013|9012|9010.2|243
1720080900000|2024-07-04 08:15:00|9012.1|9010.6|9015.6|9013.2|9016.2|9013.8|9011.3|9009.2|215
1720081200000|2024-07-04 08:20:00|9015.7|9013.3|9015.5|9013.1|9017.6|9015.2|9015.2|9012.8|130
1720081500000|2024-07-04 08:25:00|9015.6|9013.2|9013.1|9010.7|9016.2|9014.3|9012.8|9010.4|106
1720081800000|2024-07-04 08:30:00|9013.2|9010.8|9014.7|9012.3|9015.4|9013|9013.1|9010.7|128
1720082100000|2024-07-04 08:35:00|9014.6|9012.2|9015.6|9013.2|9016.4|9014|9014.3|9011.9|140
1720082400000|2024-07-04 08:40:00|9015.7|9013.3|9016.5|9014.1|9016.8|9014.4|9013.9|9011.5|121
1720082700000|2024-07-04 08:45:00|9016.4|9014|9016.6|9014.2|9018.3|9015.9|9016.2|9013.8|107
1720083000000|2024-07-04 08:50:00|9016.7|9014.3|9014.7|9012.3|9016.7|9014.3|9014.4|9012|105
1720083300000|2024-07-04 08:55:00|9014.8|9012.4|9014.5|9012.1|9015.1|9013.4|9013.5|9011.1|123
1720083600000|2024-07-04 09:00:00|9014|9012.5|9010.9|9008.5|9014.1|9012.6|9010.3|9008.3|158
1720083900000|2024-07-04 09:05:00|9010.8|9008.4|9009.9|9007.5|9011|9008.8|9009.8|9007.4|111
1720084200000|2024-07-04 09:10:00|9010|9007.6|9006.8|9004.4|9010|9007.6|9006.5|9004.1|146
1720084500000|2024-07-04 09:15:00|9006.7|9004.3|9009.4|9007|9010.1|9007.8|9006.6|9004.2|135
1720084800000|2024-07-04 09:20:00|9009.6|9007.2|9008.4|9006.9|9010.3|9008.2|9007.9|9005.6|145
1720085100000|2024-07-04 09:25:00|9008.2|9006.7|9007.1|9004.7|9008.8|9007.1|9006.9|9004.5|165
1720085400000|2024-07-04 09:30:00|9007|9004.6|9007|9004.6|9008.1|9005.7|9006.4|9004.2|144
1720085700000|2024-07-04 09:35:00|9007.1|9004.7|9007.9|9006.4|9008.7|9006.6|9006.5|9004.4|97
1720086000000|2024-07-04 09:40:00|9008.3|9005.9|9009.5|9007.1|9009.8|9007.9|9007.8|9005.4|106
1720086300000|2024-07-04 09:45:00|9009.4|9007|9006.6|9004.2|9009.6|9007.2|9005.3|9003.8|80
1720086600000|2024-07-04 09:50:00|9006.7|9004.3|9007.5|9005.1|9007.6|9005.2|9006.1|9003.8|93
1720086900000|2024-07-04 09:55:00|9007.6|9005.2|9005.6|9003.2|9008.2|9006.2|9004.9|9002.5|173
1720087200000|2024-07-04 10:00:00|9005.5|9003.1|9006.9|9005.4|9007.1|9005.4|9004.4|9002.9|196
1720087500000|2024-07-04 10:05:00|9007|9005.5|9009.8|9007.4|9010.2|9008.1|9006.7|9005.2|75
1720087800000|2024-07-04 10:10:00|9009.4|9007.9|9008.1|9006.6|9009.8|9008.3|9008.1|9006.3|30
1720088100000|2024-07-04 10:15:00|9008.2|9006.7|9008.4|9006|9008.6|9007.1|9007.2|9005.5|75
1720088400000|2024-07-04 10:20:00|9008.2|9005.8|9008.3|9005.9|9008.6|9006.2|9008|9005.6|84
1720088700000|2024-07-04 10:25:00|9008.2|9005.8|9006.7|9005.2|9008.2|9006.2|9006.6|9004.5|124
1720089000000|2024-07-04 10:30:00|9006.6|9005.1|9006.9|9005.4|9007|9005.5|9006.1|9004.6|62
1720089300000|2024-07-04 10:35:00|9006.6|9005.1|9007.2|9004.8|9007.9|9006.1|9006.6|9004.3|104
1720089600000|2024-07-04 10:40:00|9007.1|9004.7|9008.5|9006.1|9008.6|9006.2|9006.4|9004|120
1720089900000|2024-07-04 10:45:00|9008.4|9006|9007.8|9005.4|9009.4|9007|9007.5|9005.1|65
1720090200000|2024-07-04 10:50:00|9007.7|9005.3|9007|9004.6|9008.6|9006.2|9007|9004.6|83
1720090500000|2024-07-04 10:55:00|9007.1|9004.7|9002.8|9000.4|9007.4|9005|9001.9|9000|153
1720090800000|2024-07-04 11:00:00|9002.7|9000.3|8999.9|8997.5|9002.7|9000.7|8999.7|8997.5|202
1720091100000|2024-07-04 11:05:00|9000.1|8997.7|8998.3|8995.9|9000.5|8998.1|8997.6|8995.2|197
1720091400000|2024-07-04 11:10:00|8998|8995.6|9001|8998.6|9001.3|8998.9|8998|8995.6|109
1720091700000|2024-07-04 11:15:00|9001.2|8998.8|9001.4|8999|9002.7|9000.7|9001|8998.7|118
1720092000000|2024-07-04 11:20:00|9001.5|8999.1|9003.5|9001.1|9003.5|9001.1|9001.3|8999|81
1720092300000|2024-07-04 11:25:00|9003.4|9001|9003.9|9001.5|9003.9|9001.5|9003.3|9000.9|41
1720092600000|2024-07-04 11:30:00|9003.8|9001.4|9000.2|8997.8|9004.2|9001.8|9000|8997.6|74
1720092900000|2024-07-04 11:35:00|9000.3|8997.9|8998.3|8995.9|9000.3|8997.9|8998.3|8995.9|115
1720093200000|2024-07-04 11:40:00|8998.4|8996|8999.1|8996.7|8999.8|8997.4|8997.8|8995.4|162
1720093500000|2024-07-04 11:45:00|8999.4|8997|8998.7|8996.3|8999.6|8997.3|8997.8|8995.9|113
1720093800000|2024-07-04 11:50:00|8998.6|8996.2|8998.5|8996.1|8998.6|8996.2|8997.3|8994.9|69
1720094100000|2024-07-04 11:55:00|8998.4|8996|8998.3|8995.9|8999.2|8997.3|8997.4|8995.5|131
1720094400000|2024-07-04 12:00:00|8998.2|8995.8|8997.8|8995.4|8998.8|8996.8|8996.8|8994.7|143
1720094700000|2024-07-04 12:05:00|8997.7|8995.3|8999|8996.6|8999.3|8996.9|8997.5|8995.2|129
1720095000000|2024-07-04 12:10:00|8998.6|8996.2|8997.9|8995.5|8998.6|8996.2|8995.8|8993.4|144
1720095300000|2024-07-04 12:15:00|8997.8|8995.4|8994.8|8992.4|8998.2|8996.3|8993.6|8991.5|106
1720095600000|2024-07-04 12:20:00|8995|8992.6|8994.6|8992.2|8996.4|8994.4|8992.9|8990.5|197
1720095900000|2024-07-04 12:25:00|8994.8|8992.4|8996|8994.5|8996.5|8994.5|8993.7|8991.3|143
1720096200000|2024-07-04 12:30:00|8996.1|8994.6|8998.6|8996.2|8999.3|8996.9|8996.1|8993.8|165
1720096500000|2024-07-04 12:35:00|8998.8|8996.4|9000|8997.6|9000|8997.8|8998|8996.2|146
1720096800000|2024-07-04 12:40:00|9000.4|8998|8999.7|8997.3|9001.5|8999.3|8997.7|8995.3|183
1720097100000|2024-07-04 12:45:00|8999.6|8997.2|9001|8999.5|9001.9|8999.7|8997.9|8995.5|165
1720097400000|2024-07-04 12:50:00|9000.8|8999.3|9001.2|8999.7|9002|9000|9000.7|8998.4|138
1720097700000|2024-07-04 12:55:00|9001.4|8999.9|9000.9|8998.5|9005.8|9003.6|9000.4|8998|214
1720098000000|2024-07-04 13:00:00|9001|8998.6|9002.9|9000.5|9003|9000.7|9000.4|8998.3|179
1720098300000|2024-07-04 13:05:00|9002.7|9000.3|9005|9002.6|9005.1|9002.7|9001.6|8999.2|151
1720098600000|2024-07-04 13:10:00|9004.9|9002.5|9003.7|9001.3|9005.2|9002.8|9002.7|9000.3|172
1720098900000|2024-07-04 13:15:00|9003.6|9001.2|9004.9|9002.5|9005|9002.6|9003.6|9001.2|106
1720099200000|2024-07-04 13:20:00|9005|9002.6|9004.6|9003.1|9005.8|9003.5|9003.9|9001.5|107
1720099500000|2024-07-04 13:25:00|9005|9002.6|9004.9|9002.5|9006.9|9004.5|9004.5|9002.1|120
1720099800000|2024-07-04 13:30:00|9005|9002.6|9004.2|9002.7|9005.5|9003.4|9004.1|9002.1|127
1720100100000|2024-07-04 13:35:00|9004.7|9002.3|9002.3|8999.9|9004.9|9002.6|9002.2|8999.8|122
1720100400000|2024-07-04 13:40:00|9002.4|9000|9001.9|8999.5|9002.6|9000.5|9001.2|8998.8|124
1720100700000|2024-07-04 13:45:00|9001.8|8999.4|9001.3|8998.9|9002.9|9001|9001.2|8998.8|128
1720101000000|2024-07-04 13:50:00|9001.2|8998.8|9000.7|8998.3|9001.2|8999.1|8999.3|8997.4|101
1720101300000|2024-07-04 13:55:00|9000.6|8998.2|9000.4|8998|9001|8998.6|8998.1|8995.7|160
1720101600000|2024-07-04 14:00:00|9001.3|8998.9|9000.9|8998.5|9002.1|8999.7|8999.9|8997.5|146
1720101900000|2024-07-04 14:05:00|9001|8998.6|9000.5|8998.1|9001.7|8999.3|8999.7|8997.3|130
1720102200000|2024-07-04 14:10:00|9000.4|8998|9000.5|8998.1|9001.9|8999.5|9000.1|8998|156
1720102500000|2024-07-04 14:15:00|9000.6|8998.2|9001.2|8998.8|9001.7|8999.4|9000.1|8997.7|109
1720102800000|2024-07-04 14:20:00|9001.3|8998.9|8998.4|8996|9001.8|8999.4|8997.7|8995.6|157
1720103100000|2024-07-04 14:25:00|8998.5|8996.1|8998.1|8995.7|8998.7|8996.3|8996.5|8994.1|124
1720103400000|2024-07-04 14:30:00|8998|8995.6|8999.9|8997.5|9001.1|8998.7|8998|8995.6|121
1720103700000|2024-07-04 14:35:00|9000|8997.6|8998.1|8995.7|9000|8997.6|8997.9|8995.5|95
1720104000000|2024-07-04 14:40:00|8998.2|8995.8|8997.3|8995.8|8998.6|8996.7|8996.5|8994.6|103
1720104300000|2024-07-04 14:45:00|8997.6|8995.2|8997.3|8994.9|8998.4|8996.2|8995.3|8993.2|154
1720104600000|2024-07-04 14:50:00|8997|8994.6|8999.7|8997.3|8999.8|8997.4|8996.9|8994.5|149
1720104900000|2024-07-04 14:55:00|8999.6|8997.2|9001.2|8998.8|9002.1|9000|8998.3|8995.9|214
1720105200000|2024-07-04 15:00:00|9000.8|8999.3|9000.1|8997.7|9001.7|9000|9000|8997.7|187
1720105500000|2024-07-04 15:05:00|9000.2|8997.8|8998.6|8996.2|9000.4|8998|8998.2|8995.8|143
1720105800000|2024-07-04 15:10:00|8998.7|8996.3|8998.4|8996|8999.8|8997.4|8998.1|8995.7|114
1720106100000|2024-07-04 15:15:00|8998.5|8996.1|8998.4|8996|8999.4|8997|8998.2|8995.8|90
1720106400000|2024-07-04 15:20:00|8998.3|8995.9|8998.8|8996.4|8999.3|8996.9|8998.3|8995.9|43
1720106700000|2024-07-04 15:25:00|8998.9|8996.5|9000.6|8998.2|9000.6|8998.2|8998.6|8996.5|59
1720107000000|2024-07-04 15:30:00|9000.7|8998.3|9001|8998.6|9002.1|8999.7|9000.7|8998.3|62
1720107300000|2024-07-04 15:35:00|9000.9|8998.5|9000.1|8997.7|9000.9|8998.5|8999.8|8997.4|61
1720107600000|2024-07-04 15:40:00|9000.2|8997.8|9000.3|8997.9|9000.4|8998.4|8999.8|8997.7|43
1720107900000|2024-07-04 15:45:00|9000.4|8998|9000.1|8997.7|9000.4|8998.1|8999.6|8997.3|53
1720108200000|2024-07-04 15:50:00|9000|8997.6|9000.5|8998.1|9000.5|8998.1|8999.6|8997.2|17
1720108500000|2024-07-04 15:55:00|9000.4|8998|9000.6|8998.2|9001.4|8999|9000.4|8998|27
1720108800000|2024-07-04 16:00:00|9000.8|8998.4|9000.5|8998.1|9000.9|8998.6|9000.1|8998|52
1720109100000|2024-07-04 16:05:00|9000.4|8998|8999.8|8997.4|9000.4|8998|8999.6|8997.2|90
1720109400000|2024-07-04 16:10:00|8999.7|8997.3|8998.4|8996|8999.7|8997.3|8998.4|8996|36
1720109700000|2024-07-04 16:15:00|8998.6|8996.2|8998.3|8995.9|8998.8|8996.4|8998.3|8995.9|18
1720110000000|2024-07-04 16:20:00|8998.4|8996|8999.1|8996.7|8999.2|8996.8|8998.3|8995.9|23
1720110300000|2024-07-04 16:25:00|8999.2|8996.8|8998|8995.6|8999.2|8996.8|8997.9|8995.5|41
1720110600000|2024-07-04 16:30:00|8998.3|8995.9|9000|8997.6|9000|8997.6|8998.3|8995.9|23
1720110900000|2024-07-04 16:35:00|8999.9|8997.5|9000.7|8998.3|9000.7|8998.3|8999.9|8997.5|17
1720111200000|2024-07-04 16:40:00|9000.8|8998.4|9001.9|8999.5|9002|8999.6|9000.8|8998.4|105
1720111500000|2024-07-04 16:45:00|9001.8|8999.4|9001.9|8999.5|9002|9000|9001.4|8999.4|40
1720111800000|2024-07-04 16:50:00|9001.5|9000|9002.3|9000.8|9002.3|9000.8|9001.4|8999.5|91
1720112100000|2024-07-04 16:55:00|9002.7|9000.3|9000.1|8997.7|9003|9000.9|8999.9|8997.5|35
1720112400000|2024-07-04 17:00:00|9000|8997.6|8999.9|8997.5|9000|8997.6|8999|8996.6|28
1720112700000|2024-07-04 17:05:00|9000|8997.6|8999.5|8997.1|9000|8997.6|8999.5|8997.1|20
1720113000000|2024-07-04 17:10:00|8999.6|8997.2|8999.6|8997.2|8999.6|8997.2|8999.5|8997.1|5
1720113300000|2024-07-04 17:15:00|8999.5|8997.1|8999|8996.6|8999.6|8997.2|8999|8996.6|19
1720113600000|2024-07-04 17:20:00|8999.1|8996.7|8998.5|8996.1|8999.1|8996.7|8998.4|8996|10
1720113900000|2024-07-04 17:25:00|8998.6|8996.2|8999.2|8996.8|8999.3|8996.9|8998.6|8996.2|9
1720114200000|2024-07-04 17:30:00|8999|8996.6|8999.1|8996.7|8999.1|8996.7|8999|8996.6|6
1720114500000|2024-07-04 17:35:00|8999|8996.6|8999.5|8997.1|8999.6|8997.7|8999|8996.6|17
1720114800000|2024-07-04 17:40:00|8999.6|8997.2|8999.3|8996.9|8999.6|8997.6|8998.9|8996.9|14
1720115100000|2024-07-04 17:45:00|8999.2|8996.8|8999.3|8996.9|8999.4|8997|8999.2|8996.8|4
1720115400000|2024-07-04 17:50:00|8999.4|8997|8999.3|8996.9|8999.4|8997|8999.3|8996.9|2
1720115700000|2024-07-04 17:55:00|8999.2|8996.8|8999.7|8997.3|8999.8|8997.4|8998.8|8996.8|21
1720116000000|2024-07-04 18:00:00|8999.8|8997.4|9000.9|8998.5|9001.4|8999.4|8999.7|8997.3|45
1720116300000|2024-07-04 18:05:00|9001|8998.6|9001|8998.6|9001.1|8998.7|9001|8998.6|3
1720116600000|2024-07-04 18:10:00|9001.1|8998.7|9001|8998.6|9001.1|8998.7|9001|8998.6|12
1720116900000|2024-07-04 18:15:00|9001.1|8998.7|9001.4|8999|9001.5|8999.1|9001|8998.6|11
1720117200000|2024-07-04 18:20:00|9001.5|8999.1|9001|8998.6|9001.5|8999.5|9000.9|8998.5|9
1720117500000|2024-07-04 18:25:00|9000.9|8998.5|9001|8998.6|9001|8998.6|9000.9|8998.5|4
1720117800000|2024-07-04 18:30:00|9000.9|8998.5|9001|8998.6|9001|8998.6|9000.9|8998.5|2
1720118100000|2024-07-04 18:35:00|9001.2|8998.8|9001|8998.6|9001.2|8998.8|9001|8998.6|2
1720118400000|2024-07-04 18:40:00|9000.9|8998.5|9001|8998.6|9001|8998.6|9000.9|8998.5|4
1720118700000|2024-07-04 18:45:00|9000.9|8998.5|9001|8998.6|9001.1|8998.7|9000.9|8998.5|6
1720119000000|2024-07-04 18:50:00|9001.1|8998.7|9000.7|8998.3|9001.1|8998.7|9000.7|8998.3|6
1720119300000|2024-07-04 18:55:00|9000.8|8998.4|9001.7|8999.3|9001.8|8999.4|9000.7|8998.3|13
1720119600000|2024-07-04 19:00:00|9001.8|8999.4|9001.5|8999.1|9001.9|8999.5|9001.4|8999|8
1720119900000|2024-07-04 19:05:00|9001.4|8999|9001.4|8999|9001.5|8999.1|9001.4|8999|5
1720120200000|2024-07-04 19:10:00|9001.5|8999.1|9000.2|8997.8|9001.5|8999.1|9000.2|8997.8|12
1720120500000|2024-07-04 19:15:00|9000.3|8997.9|9000.2|8997.8|9000.3|8997.9|9000.1|8997.7|6
1720120800000|2024-07-04 19:20:00|9000.1|8997.7|9000.3|8997.9|9000.3|8997.9|9000.1|8997.7|15
1720121100000|2024-07-04 19:25:00|9000.2|8997.8|9000.3|8997.9|9000.3|8997.9|9000.2|8997.8|2
1720121400000|2024-07-04 19:30:00|9000.2|8997.8|9000.3|8997.9|9000.3|8997.9|9000.2|8997.8|6
1720121700000|2024-07-04 19:35:00|9000.2|8997.8|9000|8997.6|9000.2|8997.8|8999.9|8997.5|7
1720122000000|2024-07-04 19:40:00|8999.6|8997.2|8999.7|8997.3|8999.9|8997.5|8999.6|8997.2|10
1720122300000|2024-07-04 19:45:00|8999.6|8997.2|8999.4|8997|8999.8|8997.4|8999.4|8997|7
1720122600000|2024-07-04 19:50:00|8999.5|8997.1|8999.5|8997.1|8999.5|8997.1|8999.3|8996.9|11
1720122900000|2024-07-04 19:55:00|8999.6|8997.2|9001|8998.6|9001.6|8999.2|8999.6|8997.2|54
1720123200000|2024-07-04 20:00:00|9001.1|8998.7|9001|8998.6|9001.3|8998.9|9001|8998.6|33
1720123500000|2024-07-04 20:05:00|9001.1|8998.7|9000.7|8998.3|9001.1|8998.7|9000.7|8998.3|3
1720123800000|2024-07-04 20:10:00|9000.6|8998.2|8999.9|8997.5|9000.7|8998.3|8999.9|8997.5|10
1720124100000|2024-07-04 20:15:00|9000|8997.6|8999.9|8997.5|9000.3|8997.9|8999.9|8997.5|14
1720124400000|2024-07-04 20:20:00|9000.1|8997.7|9000.4|8998|9000.5|8998.1|8999.9|8997.5|20
1720124700000|2024-07-04 20:25:00|9000.3|8997.9|9001|8998.6|9001|8998.6|9000.3|8997.9|24
1720125000000|2024-07-04 20:30:00|9000.9|8998.5|9001.2|8998.8|9001.3|8998.9|9000.9|8998.5|12
1720125300000|2024-07-04 20:35:00|9001.3|8998.9|9001.2|8998.8|9001.3|8998.9|9001.1|8998.7|12
1720125600000|2024-07-04 20:40:00|9001.6|8999.2|9001.7|8999.3|9001.8|8999.4|9001.4|8999|16
1720125900000|2024-07-04 20:45:00|9001.8|8999.4|9001.8|8999.4|9001.8|8999.4|9001.7|8999.3|27
1720126200000|2024-07-04 20:50:00|9001.9|8999.5|9001.8|8999.4|9002|8999.6|9001.6|8999.2|53
1720126500000|2024-07-04 20:55:00|9002.6|8998.7|9003.7|8997.2|9004.2|8998.7|9001.7|8996.5|54
1720126800000|2024-07-04 21:00:00|9004.2|8997.7|9003.9|8997.4|9004.2|8997.7|9003.9|8997.4|2
1720127100000|2024-07-04 21:05:00|9002.3|8995.8|9002.6|8996.1|9003.3|8996.8|9001.8|8995.3|18
1720127400000|2024-07-04 21:10:00|9002.5|8996|9003.1|8996.6|9003.6|8997.1|9002.5|8996|39
1720127700000|2024-07-04 21:15:00|9002.7|8996.2|9003.4|8996.9|9003.5|8997|9002.4|8995.9|33
1720128000000|2024-07-04 21:20:00|9003.5|8997|9003|8996.5|9003.6|8997.1|9002.7|8996.2|15
1720128300000|2024-07-04 21:25:00|9003.2|8996.7|9003.1|8996.6|9003.3|8996.8|9003.1|8996.6|14
1720128600000|2024-07-04 21:30:00|9003.3|8996.8|9003.7|8997.2|9003.9|8997.4|9002.8|8996.3|39
1720128900000|2024-07-04 21:35:00|9003.8|8997.3|9003.2|8996.7|9004|8997.5|9003.1|8996.6|46
1720129200000|2024-07-04 21:40:00|9003.1|8996.6|9003.6|8997.1|9003.8|8997.3|9003.1|8996.6|51
1720129500000|2024-07-04 21:45:00|9003.8|8997.3|9003.5|8997|9004.3|8997.8|9003.3|8996.8|49
1720129800000|2024-07-04 21:50:00|9003.7|8997.2|9003.2|8996.7|9003.8|8997.3|9003|8996.5|39
1720130100000|2024-07-04 21:55:00|9003.3|8996.8|9002.4|8996.3|9004|8997.5|9001.8|8995.3|73
1720130400000|2024-07-04 22:00:00|9002.7|8996.2|8999.8|8995.9|9004.4|8997.9|8999.7|8994.9|131
1720130700000|2024-07-04 22:05:00|8999|8996.6|8998.9|8996.5|8999.4|8997|8998.7|8996.3|47
1720131000000|2024-07-04 22:10:00|8999|8996.6|8999.9|8997.5|9001.7|8999.3|8998.9|8996.5|61
1720131300000|2024-07-04 22:15:00|8999.8|8997.4|9000.8|8998.4|9001|8998.6|8999.7|8997.3|53
1720131600000|2024-07-04 22:20:00|9000.9|8998.5|9001.7|8999.3|9001.9|8999.5|9000.8|8998.4|100
1720131900000|2024-07-04 22:25:00|9001.6|8999.2|9002.4|9000|9002.4|9000|9001.6|8999.2|56
1720132200000|2024-07-04 22:30:00|9002.3|8999.9|9002.6|9000.2|9002.8|9000.4|9002.3|8999.9|25
1720132500000|2024-07-04 22:35:00|9002.7|9000.3|9002.4|9000|9002.8|9000.4|9002.4|9000|18
1720132800000|2024-07-04 22:40:00|9002.5|9000.1|9003.2|9000.8|9003.4|9001|9002.4|9000|32
1720133100000|2024-07-04 22:45:00|9003.3|9000.9|9002.8|9000.4|9003.3|9000.9|9002.7|9000.3|17
1720133400000|2024-07-04 22:50:00|9002.9|9000.5|9003|9000.6|9003|9000.6|9002.8|9000.4|7
1720133700000|2024-07-04 22:55:00|9003.1|9000.7|9002.2|8999.8|9003.1|9000.7|9002.2|8999.8|15
1720134000000|2024-07-04 23:00:00|9002.3|8999.9|9001.4|8999|9002.4|9000|9001.3|8998.9|16
1720134300000|2024-07-04 23:05:00|9001.3|8998.9|9000.9|8998.5|9001.4|8999|9000.6|8998.2|23
1720134600000|2024-07-04 23:10:00|9001|8998.6|9000.6|8998.2|9001.2|8998.8|9000.6|8998.2|20
1720134900000|2024-07-04 23:15:00|9000.7|8998.3|9000.7|8998.3|9000.9|8998.5|9000.2|8997.8|40
1720135200000|2024-07-04 23:20:00|9000.8|8998.4|9002.1|8999.7|9002.2|8999.8|9000.7|8998.3|25
1720135500000|2024-07-04 23:25:00|9002|8999.6|9001.7|8999.3|9002.1|8999.7|9001.6|8999.2|13
1720135800000|2024-07-04 23:30:00|9001.8|8999.4|9001.5|8999.1|9001.9|8999.5|9001.4|8999|40
1720136100000|2024-07-04 23:35:00|9001.4|8999|9002.1|8999.7|9002.1|8999.7|9001.3|8998.9|17
1720136400000|2024-07-04 23:40:00|9002|8999.6|9003.3|9000.9|9003.6|9001.2|9002|8999.6|37
1720136700000|2024-07-04 23:45:00|9003.3|9000.9|9003.1|9000.7|9003.5|9001.1|9003.1|9000.7|96
1720137000000|2024-07-04 23:50:00|9003.2|9000.8|9003.6|9001.2|9003.7|9001.3|9002.6|9000.2|108
1720137300000|2024-07-04 23:55:00|9003.5|9001.1|9003.8|9001.4|9004.2|9001.8|9003.5|9001.1|50
1720137600000|2024-07-05 00:00:00|9004|9001.6|9003.9|9001.5|9004.7|9002.3|9002.4|9000|88
1720137900000|2024-07-05 00:05:00|9004|9001.6|9002.9|9000.5|9004.6|9002.2|9002.4|9000|68
1720138200000|2024-07-05 00:10:00|9002.8|9000.4|9002.7|9000.3|9002.9|9000.5|9001.5|8999.1|90
1720138500000|2024-07-05 00:15:00|9002.6|9000.2|9002.1|9000.6|9002.9|9001.4|9001.9|9000.1|57
1720138800000|2024-07-05 00:20:00|9002|9000.5|9001.6|8999.2|9003.1|9001.5|9001.4|8999|84
1720139100000|2024-07-05 00:25:00|9001.5|8999.1|9000.6|8998.2|9001.6|8999.2|9000.5|8998.1|66
1720139400000|2024-07-05 00:30:00|9000.7|8998.3|8999.7|8997.3|9000.7|8998.3|8998.3|8995.9|154
1720139700000|2024-07-05 00:35:00|8999.6|8997.2|8999.4|8997|9000|8997.6|8999|8996.7|81
1720140000000|2024-07-05 00:40:00|8999.2|8996.8|8999|8996.6|8999.5|8997.1|8998.3|8995.9|94
1720140300000|2024-07-05 00:45:00|8999.2|8996.8|8998.3|8995.9|8999.6|8997.2|8996.7|8994.3|181
1720140600000|2024-07-05 00:50:00|8998.4|8996|8998.8|8996.4|9001|8998.6|8998.3|8995.9|127
1720140900000|2024-07-05 00:55:00|8998.7|8996.3|8998.9|8996.5|9000|8997.6|8998.5|8996.1|109
1720141200000|2024-07-05 01:00:00|8998.8|8996.4|8998.5|8996.1|8999.5|8997.1|8997.8|8995.4|121
1720141500000|2024-07-05 01:05:00|8998.7|8996.3|8998.2|8995.8|8999.6|8997.2|8998.2|8995.8|94
1720141800000|2024-07-05 01:10:00|8998.1|8995.7|8995.5|8993.1|8998.4|8996|8995.4|8993|183
1720142100000|2024-07-05 01:15:00|8995.6|8993.2|8995.1|8992.7|8996.4|8994|8994.7|8992.3|146
1720142400000|2024-07-05 01:20:00|8995.2|8992.8|8996.7|8994.3|8997.3|8994.9|8995.2|8992.8|121
1720142700000|2024-07-05 01:25:00|8996.6|8994.2|8997.4|8995|8997.8|8995.4|8996.2|8993.8|103
1720143000000|2024-07-05 01:30:00|8997.3|8994.9|8997.7|8995.3|8997.8|8995.4|8996.7|8994.3|131
1720143300000|2024-07-05 01:35:00|8997.5|8995.1|8997.5|8995.1|8998|8995.6|8997.4|8995|100
1720143600000|2024-07-05 01:40:00|8997.6|8995.2|8997.1|8994.7|8997.7|8995.3|8997|8994.6|67
1720143900000|2024-07-05 01:45:00|8997|8994.6|8996.7|8994.3|8997.4|8995|8996.5|8994.1|106
1720144200000|2024-07-05 01:50:00|8996.8|8994.4|8995.3|8992.9|8996.9|8994.5|8995.2|8992.8|113
1720144500000|2024-07-05 01:55:00|8995.2|8992.8|8995.5|8993.1|8996.9|8994.5|8995.2|8992.8|121
1720144800000|2024-07-05 02:00:00|8995.7|8993.3|8995.4|8993|8996.4|8994|8994.9|8992.6|48
1720145100000|2024-07-05 02:05:00|8995.5|8993.1|8994.8|8993.3|8995.7|8993.5|8994.6|8992.8|49
1720145400000|2024-07-05 02:10:00|8994.7|8993.2|8995.1|8992.7|8995.4|8993.2|8994.3|8992.5|41
1720145700000|2024-07-05 02:15:00|8995.4|8993|8994.4|8992|8995.9|8993.5|8994.2|8991.8|51
1720146000000|2024-07-05 02:20:00|8994.3|8991.9|8993.4|8991|8994.8|8992.6|8993.3|8990.9|48
1720146300000|2024-07-05 02:25:00|8993.5|8991.1|8993.4|8991|8994.1|8991.7|8993.4|8991|54
1720146600000|2024-07-05 02:30:00|8993.5|8991.1|8993.3|8990.9|8993.5|8991.1|8992.6|8990.2|36
1720146900000|2024-07-05 02:35:00|8993.4|8991|8993|8990.6|8993.6|8991.2|8993|8990.6|53
1720147200000|2024-07-05 02:40:00|8993.1|8990.7|8992.6|8990.2|8993.1|8990.7|8992.4|8990|32
1720147500000|2024-07-05 02:45:00|8992.5|8990.1|8992.8|8990.4|8993.5|8991.1|8992.5|8990.1|48
1720147800000|2024-07-05 02:50:00|8992.9|8990.5|8992.4|8990|8993.2|8990.8|8992.1|8990|48
1720148100000|2024-07-05 02:55:00|8992.5|8990.1|8992|8989.6|8992.5|8990.7|8991.6|8989.2|40
1720148400000|2024-07-05 03:00:00|8992.1|8989.7|8989.8|8987.4|8992.4|8990|8989.8|8987.4|69
1720148700000|2024-07-05 03:05:00|8989.9|8987.5|8988.9|8986.5|8990|8987.6|8988.9|8986.5|86
1720149000000|2024-07-05 03:10:00|8988.7|8986.3|8989.6|8987.2|8989.6|8987.2|8988.1|8985.7|72
1720149300000|2024-07-05 03:15:00|8989.7|8987.3|8987.4|8985|8989.8|8987.4|8987|8984.8|111
1720149600000|2024-07-05 03:20:00|8987.3|8984.9|8985|8982.6|8987.4|8985|8984|8981.9|179
1720149900000|2024-07-05 03:25:00|8984.9|8982.5|8984.2|8981.8|8985.4|8983|8984.1|8981.7|107
1720150200000|2024-07-05 03:30:00|8984.3|8981.9|8984|8982.5|8984.6|8982.9|8983.9|8981.9|88
1720150500000|2024-07-05 03:35:00|8984.1|8982.6|8984.9|8983.4|8985.2|8983.7|8983.9|8982.4|54
1720150800000|2024-07-05 03:40:00|8985|8983.5|8985.5|8983.1|8985.7|8984.2|8984.7|8982.7|50
1720151100000|2024-07-05 03:45:00|8985.7|8983.3|8987.3|8984.9|8987.3|8985.2|8985.7|8983.3|47
1720151400000|2024-07-05 03:50:00|8987.4|8985|8986.7|8984.3|8987.5|8985.4|8986.1|8983.7|64
1720151700000|2024-07-05 03:55:00|8986.6|8984.2|8986.2|8983.8|8987.2|8984.9|8985.7|8983.4|59
1720152000000|2024-07-05 04:00:00|8986.3|8983.9|8986.5|8984.1|8986.9|8984.5|8986.1|8983.7|45
1720152300000|2024-07-05 04:05:00|8986.4|8984|8986.7|8984.3|8986.8|8984.8|8985.6|8983.4|71
1720152600000|2024-07-05 04:10:00|8986.6|8984.2|8987.1|8984.7|8987.2|8984.8|8986.3|8983.9|61
1720152900000|2024-07-05 04:15:00|8987.2|8984.8|8986.4|8984|8987.2|8984.9|8986.3|8984|34
1720153200000|2024-07-05 04:20:00|8986.5|8984.1|8987|8984.6|8987.7|8985.3|8985.9|8984|46
1720153500000|2024-07-05 04:25:00|8987.1|8984.7|8986.5|8984.1|8987.1|8984.7|8986.5|8984.1|56
1720153800000|2024-07-05 04:30:00|8986.5|8984.1|8986.7|8984.3|8986.8|8984.4|8986.3|8983.9|88
1720154100000|2024-07-05 04:35:00|8986.6|8984.2|8986.7|8984.3|8986.8|8984.4|8986.3|8983.9|90
1720154400000|2024-07-05 04:40:00|8986.6|8984.2|8986.8|8984.4|8986.9|8984.5|8986|8983.6|48
1720154700000|2024-07-05 04:45:00|8986.9|8984.5|8986.4|8984|8986.9|8984.5|8986.1|8983.7|94
1720155000000|2024-07-05 04:50:00|8986.5|8984.1|8986.2|8983.8|8986.8|8984.4|8986|8983.6|44
1720155300000|2024-07-05 04:55:00|8986.1|8983.7|8986.5|8984.1|8986.5|8984.1|8985.5|8983.1|62
1720155600000|2024-07-05 05:00:00|8986.4|8984|8987|8984.6|8987.1|8984.9|8986|8983.6|56
1720155900000|2024-07-05 05:05:00|8986.9|8984.5|8987.5|8985.1|8987.7|8985.5|8986.6|8984.2|53
1720156200000|2024-07-05 05:10:00|8987.2|8984.8|8987.5|8985.1|8987.8|8985.9|8986.9|8984.5|48
1720156500000|2024-07-05 05:15:00|8987.7|8985.3|8988.3|8985.9|8988.4|8986.2|8987.6|8985.3|48
1720156800000|2024-07-05 05:20:00|8987.9|8986.4|8988.1|8986.6|8988.6|8986.6|8987.9|8985.5|39
1720157100000|2024-07-05 05:25:00|8988.5|8986.1|8988.6|8986.2|8988.7|8986.3|8988.4|8986|62
1720157400000|2024-07-05 05:30:00|8988.7|8986.3|8988.9|8986.5|8989.4|8987.5|8988.6|8986.2|50
1720157700000|2024-07-05 05:35:00|8988.8|8986.4|8988.6|8986.2|8988.8|8986.4|8988.4|8986|47
1720158000000|2024-07-05 05:40:00|8988.7|8986.3|8988.5|8986.1|8989|8986.6|8988.3|8985.9|93
1720158300000|2024-07-05 05:45:00|8988.6|8986.2|8985.3|8982.9|8988.6|8986.2|8985.1|8982.7|62
1720158600000|2024-07-05 05:50:00|8985.2|8982.8|8985.9|8983.5|8986|8983.6|8984.6|8982.2|46
1720158900000|2024-07-05 05:55:00|8985.8|8983.4|8985|8982.6|8985.9|8983.5|8984.2|8982.2|87
1720159200000|2024-07-05 06:00:00|8984.9|8982.5|8983.1|8980.7|8984.9|8982.5|8981.2|8979.2|159
1720159500000|2024-07-05 06:05:00|8983|8980.6|8982.6|8980.2|8984.5|8982.6|8982.5|8980.1|119
1720159800000|2024-07-05 06:10:00|8982.5|8980.1|8984.5|8982.1|8984.7|8982.3|8981.9|8979.5|98
1720160100000|2024-07-05 06:15:00|8984.6|8982.2|8983.7|8981.3|8985|8982.8|8983.7|8981.3|78
1720160400000|2024-07-05 06:20:00|8983.6|8981.2|8983|8980.6|8983.9|8981.5|8982.4|8980.2|62
1720160700000|2024-07-05 06:25:00|8983.1|8980.7|8983.3|8980.9|8983.7|8981.6|8982.9|8980.5|65
1720161000000|2024-07-05 06:30:00|8983.2|8980.8|8986.3|8983.9|8986.3|8984.4|8982.5|8980.4|84
1720161300000|2024-07-05 06:35:00|8986.2|8983.8|8985.6|8983.2|8986.6|8984.6|8984.9|8982.5|100
1720161600000|2024-07-05 06:40:00|8985.7|8983.3|8984.9|8982.5|8985.7|8983.3|8984.3|8982|78
1720161900000|2024-07-05 06:45:00|8984.7|8982.3|8985.5|8983.1|8986.9|8984.6|8984.5|8982.2|134
1720162200000|2024-07-05 06:50:00|8985.4|8983|8987.9|8985.5|8988.1|8985.7|8985.4|8983|111
1720162500000|2024-07-05 06:55:00|8988|8985.6|8988.8|8986.4|8989.6|8987.2|8987.9|8985.5|91
1720162800000|2024-07-05 07:00:00|8988.7|8986.3|8989.7|8987.3|8991.2|8989.3|8988.4|8986.1|224
1720163100000|2024-07-05 07:05:00|8989.6|8987.2|8989.6|8987.2|8990.3|8988.2|8988.2|8986.2|152
1720163400000|2024-07-05 07:10:00|8989.5|8987.1|8987.3|8985.8|8989.5|8987.3|8986.9|8985.4|111
1720163700000|2024-07-05 07:15:00|8987.2|8985.7|8989.5|8988|8990.2|8988.1|8987.2|8985.7|135
1720164000000|2024-07-05 07:20:00|8989.6|8988.1|8988.6|8987.1|8989.8|8988.3|8988.1|8986.6|130
1720164300000|2024-07-05 07:25:00|8988.4|8986.9|8988.1|8986.6|8989|8987.4|8987.5|8985.2|101
1720164600000|2024-07-05 07:30:00|8987.9|8986.4|8987.8|8986.3|8988.2|8986.7|8986.6|8984.6|96
1720164900000|2024-07-05 07:35:00|8987.7|8986.2|8986.5|8985|8989.2|8987.1|8986.4|8984.2|122
1720165200000|2024-07-05 07:40:00|8986.4|8984.9|8986.8|8985.3|8987.8|8985.4|8986.1|8984.2|122
1720165500000|2024-07-05 07:45:00|8986.9|8985.4|8985.2|8983.7|8987.8|8985.5|8985.2|8983.4|157
1720165800000|2024-07-05 07:50:00|8985.1|8983.6|8983.3|8980.9|8985.3|8983.8|8983.3|8980.9|100
1720166100000|2024-07-05 07:55:00|8983.1|8980.7|8981.8|8979.4|8983.4|8981.4|8981.8|8979.4|128
1720166400000|2024-07-05 08:00:00|8981.7|8979.3|8985.2|8983.7|8985.7|8984.1|8981.3|8979.2|190
1720166700000|2024-07-05 08:05:00|8985.3|8983.8|8985.4|8983.9|8985.8|8984.3|8984.1|8982|78
1720167000000|2024-07-05 08:10:00|8985.3|8983.8|8986.5|8985|8988.2|8986.7|8985.3|8983.8|105
1720167300000|2024-07-05 08:15:00|8986.3|8984.8|8988.8|8987.3|8989.1|8987.6|8985.6|8984.1|139
1720167600000|2024-07-05 08:20:00|8988.7|8987.2|8987.6|8985.2|8988.7|8987.2|8986.1|8984.6|155
1720167900000|2024-07-05 08:25:00|8987.5|8985.1|8986.1|8983.7|8987.5|8985.6|8984.6|8983|139
1720168200000|2024-07-05 08:30:00|8985.6|8984.1|8984.5|8983|8986.2|8984.7|8984.4|8982.9|108
1720168500000|2024-07-05 08:35:00|8984.4|8982.9|8984.2|8982.7|8984.8|8983.2|8983.9|8981.8|104
1720168800000|2024-07-05 08:40:00|8984|8982.5|8981.8|8980.3|8984.1|8982.6|8980.4|8978.4|150
1720169100000|2024-07-05 08:45:00|8982.1|8980.6|8983.5|8982|8983.7|8982.2|8981.7|8979.9|101
1720169400000|2024-07-05 08:50:00|8983.6|8982.1|8984|8981.6|8984.3|8982.2|8982.8|8980.4|93
1720169700000|2024-07-05 08:55:00|8983.9|8981.5|8984.4|8982|8984.8|8982.4|8983.5|8981.1|58
1720170000000|2024-07-05 09:00:00|8984.5|8982.1|8984|8982.5|8984.7|8982.7|8983.1|8981.2|75
1720170300000|2024-07-05 09:05:00|8984.1|8982.6|8984.2|8982.7|8984.5|8982.9|8983.8|8981.8|99
1720170600000|2024-07-05 09:10:00|8984.1|8982.6|8982.7|8981.2|8984.5|8982.6|8982|8980.5|59
1720170900000|2024-07-05 09:15:00|8982.8|8981.3|8982.4|8980.9|8982.9|8981.4|8982|8980.5|66
1720171200000|2024-07-05 09:20:00|8982.3|8980.8|8981.5|8979.1|8983.3|8981.3|8981.4|8979.1|63
1720171500000|2024-07-05 09:25:00|8981|8979.5|8980.5|8979|8981.3|8979.8|8979.8|8978.3|95
1720171800000|2024-07-05 09:30:00|8980.4|8978.9|8982.4|8980|8982.5|8980.1|8979.9|8978.4|93
1720172100000|2024-07-05 09:35:00|8982.3|8979.9|8981.3|8978.9|8982.3|8980.2|8980.2|8978.5|100
1720172400000|2024-07-05 09:40:00|8981.4|8979|8983.1|8981.6|8983.3|8981.8|8980.4|8978.7|88
1720172700000|2024-07-05 09:45:00|8983.6|8981.2|8983|8980.6|8983.6|8981.8|8981.7|8979.4|88
1720173000000|2024-07-05 09:50:00|8982.6|8981.1|8981.7|8980.2|8983.3|8981.4|8981.2|8979.4|98
1720173300000|2024-07-05 09:55:00|8981.6|8980.1|8981.1|8979.6|8981.8|8980.2|8980.5|8979|91
1720173600000|2024-07-05 10:00:00|8981.2|8979.7|8982.5|8981|8983.8|8982.3|8981|8979.5|143
1720173900000|2024-07-05 10:05:00|8982.6|8981.1|8983.9|8982.4|8984.4|8982.6|8982.5|8981|64
1720174200000|2024-07-05 10:10:00|8983.8|8982.3|8982.1|8980.6|8984|8982.5|8981.8|8980.3|62
1720174500000|2024-07-05 10:15:00|8982.2|8980.7|8980.5|8979|8982.9|8980.9|8980.2|8978.4|102
1720174800000|2024-07-05 10:20:00|8980.4|8978.9|8982.4|8980|8982.5|8980.1|8980.4|8978.9|81
1720175100000|2024-07-05 10:25:00|8982.3|8979.9|8984.6|8982.2|8984.6|8982.2|8982|8979.6|109
1720175400000|2024-07-05 10:30:00|8984.7|8982.3|8986.5|8985|8987|8985.5|8984.7|8982.3|88
1720175700000|2024-07-05 10:35:00|8986.7|8985.2|8986.8|8985.3|8987.7|8986.2|8986.2|8984.4|124
1720176000000|2024-07-05 10:40:00|8986.7|8985.2|8988|8985.6|8988.1|8986.1|8986|8983.9|82
1720176300000|2024-07-05 10:45:00|8987.9|8985.5|8988.6|8987.1|8989.6|8987.7|8987.9|8985.5|92
1720176600000|2024-07-05 10:50:00|8988.5|8987|8988.9|8986.5|8990.8|8989.1|8988.5|8986.5|72
1720176900000|2024-07-05 10:55:00|8989|8986.6|8987.8|8986.3|8989.4|8987.5|8987.8|8986.3|70
1720177200000|2024-07-05 11:00:00|8987.7|8986.2|8989.2|8986.8|8989.5|8987.4|8986.8|8984.8|108
1720177500000|2024-07-05 11:05:00|8989.1|8986.7|8991|8988.6|8991|8988.6|8989.1|8986.7|59
1720177800000|2024-07-05 11:10:00|8990.7|8988.3|8990.4|8988|8990.9|8989.1|8989.3|8987.4|133
1720178100000|2024-07-05 11:15:00|8990.5|8988.1|8991|8988.6|8991.1|8989.1|8989.9|8987.7|42
1720178400000|2024-07-05 11:20:00|8990.6|8989.1|8990.7|8988.3|8992.3|8990.2|8989.1|8987.6|151
1720178700000|2024-07-05 11:25:00|8991.1|8988.7|8989.8|8988.3|8991.1|8988.7|8988.9|8986.5|100
1720179000000|2024-07-05 11:30:00|8990.1|8987.7|8990|8987.6|8990.7|8988.5|8988.8|8986.6|126
1720179300000|2024-07-05 11:35:00|8989.6|8988.1|8990.3|8987.9|8990.4|8988.2|8989.1|8987.2|89
1720179600000|2024-07-05 11:40:00|8990.4|8988|8989.9|8987.5|8990.4|8988.5|8987.3|8984.9|102
1720179900000|2024-07-05 11:45:00|8990.1|8987.7|8990.2|8988.7|8990.5|8989|8989.3|8987|94
1720180200000|2024-07-05 11:50:00|8990.3|8988.8|8992.2|8990.7|8993.1|8991.2|8990.3|8988.8|116
1720180500000|2024-07-05 11:55:00|8992|8990.5|8992.2|8990.7|8992.7|8990.9|8991.3|8989.4|131
1720180800000|2024-07-05 12:00:00|8992.3|8990.8|8990.1|8988.6|8992.3|8990.8|8989.9|8988.4|137
1720181100000|2024-07-05 12:05:00|8990.3|8988.8|8990.5|8988.1|8990.5|8988.8|8989|8987.3|112
1720181400000|2024-07-05 12:10:00|8990.6|8988.2|8992.4|8990.9|8992.9|8991.2|8990.3|8988.2|164
1720181700000|2024-07-05 12:15:00|8992.5|8991|8991.9|8989.5|8994.2|8992.7|8991.9|8989.5|145
1720182000000|2024-07-05 12:20:00|8991.8|8989.4|8990.7|8989.2|8992.2|8990.1|8990.6|8988.3|177
1720182300000|2024-07-05 12:25:00|8990.6|8989.1|8989.4|8984.4|8992.7|8990.7|8988.8|8983.8|274
1720182600000|2024-07-05 12:30:00|8989.1|8984.1|8990.1|8987.7|9010.8|9005.8|8975.9|8971.5|1427
1720182900000|2024-07-05 12:35:00|8990.2|8987.8|9001.1|8998.7|9005.7|9003.3|8987.8|8985.4|1192
1720183200000|2024-07-05 12:40:00|9000.9|8998.5|8984.8|8982.4|9001.6|8999.2|8983.8|8982.3|1001
1720183500000|2024-07-05 12:45:00|8984.6|8982.2|8989.9|8987.5|8991.1|8989.5|8983.4|8981|872
1720183800000|2024-07-05 12:50:00|8989.6|8987.2|8988.1|8985.7|8991.5|8989.1|8983.4|8981|700
1720184100000|2024-07-05 12:55:00|8988|8985.6|8981.2|8978.8|8988.4|8986|8979.5|8977.1|584
1720184400000|2024-07-05 13:00:00|8980.8|8979.3|8983.9|8981.5|8983.9|8981.5|8976.9|8974.5|648
1720184700000|2024-07-05 13:05:00|8983.8|8981.4|8976.2|8974.7|8985.3|8982.9|8975.7|8973.7|631
1720185000000|2024-07-05 13:10:00|8976.3|8974.8|8976.5|8974.1|8976.8|8974.9|8972.6|8970.2|475
1720185300000|2024-07-05 13:15:00|8976.6|8974.2|8978.9|8976.5|8979.9|8977.5|8975.4|8973.2|498
1720185600000|2024-07-05 13:20:00|8978.8|8976.4|8976.2|8974.7|8981.1|8978.7|8974.9|8973.4|418
1720185900000|2024-07-05 13:25:00|8976.3|8974.8|8974.7|8973.2|8978.6|8976.2|8973.8|8971.4|420
1720186200000|2024-07-05 13:30:00|8974.4|8972.9|8973.4|8971.9|8977.6|8976|8971.1|8969|490
1720186500000|2024-07-05 13:35:00|8973.3|8971.8|8974.3|8972.8|8975.1|8973.6|8972.2|8970.1|354
1720186800000|2024-07-05 13:40:00|8974.4|8972.9|8974.9|8972.5|8976.1|8973.9|8972.5|8971|288
1720187100000|2024-07-05 13:45:00|8974.8|8972.4|8982.3|8979.9|8982.3|8979.9|8974.4|8972.1|408
1720187400000|2024-07-05 13:50:00|8982.2|8979.8|8984|8981.6|8987.2|8985.4|8980.2|8978.7|573
1720187700000|2024-07-05 13:55:00|8984.1|8981.7|8985.6|8983.2|8987.8|8985.9|8984|8981.6|298
1720188000000|2024-07-05 14:00:00|8985.7|8983.3|8989.3|8986.9|8989.7|8988.1|8985.2|8982.8|337
1720188300000|2024-07-05 14:05:00|8989.2|8986.8|8989.3|8986.9|8989.5|8987.1|8985.6|8983.2|485
1720188600000|2024-07-05 14:10:00|8989.4|8987|8989|8986.6|8992.1|8989.7|8986.8|8985.2|408
1720188900000|2024-07-05 14:15:00|8989.2|8986.8|8988.1|8986.6|8990.9|8988.5|8987.8|8985.9|282
1720189200000|2024-07-05 14:20:00|8988|8986.5|8989.7|8987.3|8989.7|8987.8|8986.8|8984.4|266
1720189500000|2024-07-05 14:25:00|8989.6|8987.2|8991.6|8989.2|8991.8|8989.4|8987.3|8985.3|304
1720189800000|2024-07-05 14:30:00|8991.5|8989.1|8990.1|8987.7|8991.6|8989.2|8986.7|8984.3|366
1720190100000|2024-07-05 14:35:00|8990.2|8987.8|8987.8|8985.4|8991|8988.6|8987.2|8984.8|324
1720190400000|2024-07-05 14:40:00|8988.1|8985.7|8985.3|8982.9|8988.3|8985.9|8983.6|8981.2|261
1720190700000|2024-07-05 14:45:00|8985.2|8982.8|8983.9|8981.5|8987.8|8985.4|8983.2|8980.8|266
1720191000000|2024-07-05 14:50:00|8984|8981.6|8980.7|8978.3|8984.5|8983|8979.4|8977.2|296
1720191300000|2024-07-05 14:55:00|8980.6|8978.2|8980.1|8978.6|8983.2|8980.9|8978.3|8976.6|344
1720191600000|2024-07-05 15:00:00|8980.2|8978.7|8982.2|8980.7|8983.2|8981.6|8979.7|8978.2|280
1720191900000|2024-07-05 15:05:00|8982.3|8980.8|8980.9|8978.5|8982.6|8981.1|8979.5|8977.1|229
1720192200000|2024-07-05 15:10:00|8981.1|8978.7|8982.3|8980.8|8983.6|8981.2|8980.5|8978.3|255
1720192500000|2024-07-05 15:15:00|8982.2|8980.7|8978.7|8976.3|8982.7|8980.7|8978.4|8976|219
1720192800000|2024-07-05 15:20:00|8978.8|8976.4|8979.3|8976.9|8979.8|8977.4|8977.7|8975.4|230
1720193100000|2024-07-05 15:25:00|8979.4|8977|8975.5|8973.1|8979.4|8977|8975.1|8972.7|218
1720193400000|2024-07-05 15:30:00|8975.4|8973|8976.3|8973.9|8976.3|8974.2|8974.1|8971.7|223
1720193700000|2024-07-05 15:35:00|8976.2|8973.8|8977.5|8975.1|8977.5|8975.1|8974.5|8972.1|202
1720194000000|2024-07-05 15:40:00|8977.6|8975.2|8978.5|8976.1|8979.4|8977.4|8976.8|8975|212
1720194300000|2024-07-05 15:45:00|8978.4|8976|8978.1|8975.7|8978.7|8976.3|8976.3|8973.9|174
1720194600000|2024-07-05 15:50:00|8978.5|8976.1|8977.6|8975.2|8978.5|8976.6|8976.8|8974.6|184
1720194900000|2024-07-05 15:55:00|8977.7|8975.3|8976.6|8975.1|8977.9|8975.5|8974.2|8972.5|172
1720195200000|2024-07-05 16:00:00|8976|8974.5|8975.6|8973.2|8976.3|8974.8|8974.7|8972.7|126
1720195500000|2024-07-05 16:05:00|8975.7|8973.3|8975.5|8973.1|8976.7|8974.5|8975.1|8972.7|135
1720195800000|2024-07-05 16:10:00|8975.4|8973|8974.3|8971.9|8976.9|8974.5|8974.2|8971.8|130
1720196100000|2024-07-05 16:15:00|8974.4|8972|8975.1|8972.7|8975.3|8972.9|8973.9|8971.5|106
1720196400000|2024-07-05 16:20:00|8975.2|8972.8|8974.1|8971.7|8975.8|8973.4|8973.9|8971.5|122
1720196700000|2024-07-05 16:25:00|8974|8971.6|8976.3|8973.9|8976.3|8973.9|8974|8971.6|118
1720197000000|2024-07-05 16:30:00|8976.4|8974|8976.2|8974.7|8977.1|8974.7|8976.1|8973.7|135
1720197300000|2024-07-05 16:35:00|8976.6|8974.2|8977.2|8974.8|8977.5|8975.1|8976.6|8974.2|128
1720197600000|2024-07-05 16:40:00|8977.1|8974.7|8978.6|8976.2|8978.8|8976.4|8977.1|8974.7|104
1720197900000|2024-07-05 16:45:00|8978.7|8976.3|8977.2|8974.8|8978.7|8976.3|8976.9|8974.5|110
1720198200000|2024-07-05 16:50:00|8977.1|8974.7|8979.3|8976.9|8979.4|8977|8977|8974.6|152
1720198500000|2024-07-05 16:55:00|8979.2|8976.8|8977|8974.6|8979.7|8977.3|8976.9|8974.5|162
1720198800000|2024-07-05 17:00:00|8976.8|8974.4|8973.6|8971.2|8977|8974.6|8973.4|8971|121
1720199100000|2024-07-05 17:05:00|8973.5|8971.1|8974.2|8971.8|8974.8|8972.7|8973.2|8970.8|118
1720199400000|2024-07-05 17:10:00|8974.4|8972|8973.7|8971.3|8974.9|8972.7|8973.2|8971|102
1720199700000|2024-07-05 17:15:00|8973.6|8971.2|8974.6|8972.2|8975|8972.9|8973.6|8971.2|79
1720200000000|2024-07-05 17:20:00|8974.7|8972.3|8973.2|8970.8|8974.8|8972.4|8972.4|8970.2|102
1720200300000|2024-07-05 17:25:00|8972.8|8971.3|8972.7|8970.3|8973.3|8971.4|8972.5|8970.1|72
1720200600000|2024-07-05 17:30:00|8972.8|8970.4|8972.5|8970.1|8974.1|8971.7|8972.2|8969.9|90
1720200900000|2024-07-05 17:35:00|8972.3|8969.9|8969.6|8968.1|8972.5|8970.4|8969.6|8967.8|49
1720201200000|2024-07-05 17:40:00|8970.2|8968.7|8968.6|8966.2|8970.8|8968.8|8967.5|8965.5|131
1720201500000|2024-07-05 17:45:00|8968.4|8966|8968.3|8966.8|8969.6|8967.3|8968.3|8965.9|71
1720201800000|2024-07-05 17:50:00|8968.9|8966.5|8969.2|8966.8|8969.3|8967.3|8967.3|8964.9|99
1720202100000|2024-07-05 17:55:00|8969.3|8966.9|8969.2|8967.7|8969.3|8967.7|8968.2|8966|107
1720202400000|2024-07-05 18:00:00|8969.4|8967|8968.4|8966|8969.5|8967.3|8967.6|8965.7|89
1720202700000|2024-07-05 18:05:00|8968.5|8966.1|8966.8|8965.3|8968.6|8966.2|8966.7|8964.8|115
1720203000000|2024-07-05 18:10:00|8966.9|8965.4|8965.3|8963.8|8967.1|8965.6|8965|8963.2|66
1720203300000|2024-07-05 18:15:00|8965.4|8963.9|8964.1|8962.6|8965.8|8963.9|8963.9|8962|113
1720203600000|2024-07-05 18:20:00|8964|8962.5|8964.4|8962|8965.8|8963.8|8963.8|8961.9|99
1720203900000|2024-07-05 18:25:00|8964.3|8961.9|8960|8957.6|8964.3|8961.9|8958.7|8956.6|213
1720204200000|2024-07-05 18:30:00|8960.2|8957.8|8960.8|8958.4|8962.2|8959.8|8960.2|8957.8|154
1720204500000|2024-07-05 18:35:00|8960.6|8958.2|8963.7|8961.3|8963.8|8961.4|8960|8957.6|116
1720204800000|2024-07-05 18:40:00|8963.6|8961.2|8961.6|8959.2|8963.8|8961.4|8961.6|8959.2|100
1720205100000|2024-07-05 18:45:00|8961.5|8959.1|8961.2|8958.8|8962.2|8959.8|8960.9|8958.5|102
1720205400000|2024-07-05 18:50:00|8961.1|8958.7|8959.7|8957.3|8961.4|8959|8959.6|8957.2|121
1720205700000|2024-07-05 18:55:00|8959.8|8957.4|8960.2|8957.8|8961.2|8958.8|8959.4|8957|112
1720206000000|2024-07-05 19:00:00|8960|8957.6|8959.8|8957.4|8960.2|8958.4|8958.8|8956.4|113
1720206300000|2024-07-05 19:05:00|8959.9|8957.5|8959|8957.5|8960.9|8958.8|8959|8956.8|95
1720206600000|2024-07-05 19:10:00|8959.6|8957.2|8958.4|8956.9|8960.1|8957.7|8958.2|8955.8|123
1720206900000|2024-07-05 19:15:00|8958.5|8957|8957.3|8955.8|8958.8|8957|8957.3|8955.3|59
1720207200000|2024-07-05 19:20:00|8957.2|8955.7|8957.8|8956.3|8958.7|8956.8|8957|8955.5|34
1720207500000|2024-07-05 19:25:00|8957.9|8956.4|8958.1|8955.7|8958.7|8956.7|8956.5|8954.1|80
1720207800000|2024-07-05 19:30:00|8958.2|8955.8|8957.4|8955|8958.3|8956.2|8957|8954.6|48
1720208100000|2024-07-05 19:35:00|8957.2|8954.8|8956.3|8953.9|8957.2|8954.8|8955.5|8953.1|168
1720208400000|2024-07-05 19:40:00|8956.4|8954|8955.7|8953.3|8956.6|8954.2|8955.3|8952.9|60
1720208700000|2024-07-05 19:45:00|8955.6|8953.2|8957.5|8955.1|8957.5|8955.1|8955.6|8953.2|89
1720209000000|2024-07-05 19:50:00|8957.4|8955|8957.5|8955.1|8958.7|8956.3|8957.4|8955|122
1720209300000|2024-07-05 19:55:00|8957.4|8955|8958.5|8956.1|8958.5|8956.1|8957.3|8954.9|96
1720209600000|2024-07-05 20:00:00|8958.4|8956|8957.7|8955.3|8958.5|8956.1|8957.5|8955.1|82
1720209900000|2024-07-05 20:05:00|8957.6|8955.2|8958.3|8955.9|8958.5|8956.1|8957.6|8955.2|50
1720210200000|2024-07-05 20:10:00|8958.4|8956|8958.3|8955.9|8958.5|8956.1|8957.9|8955.5|34
1720210500000|2024-07-05 20:15:00|8958.2|8955.8|8958.6|8956.2|8958.8|8956.4|8958|8955.6|23
1720210800000|2024-07-05 20:20:00|8958.7|8956.3|8958.8|8956.4|8958.8|8956.4|8958.2|8955.8|80
1720211100000|2024-07-05 20:25:00|8958.9|8956.5|8959.4|8957|8959.4|8957|8958.6|8956.2|31
1720211400000|2024-07-05 20:30:00|8959.3|8956.9|8960.3|8957.9|8960.3|8957.9|8959|8956.6|31
1720211700000|2024-07-05 20:35:00|8960.4|8958|8960.3|8957.9|8960.4|8958|8960|8957.6|43
1720212000000|2024-07-05 20:40:00|8960.2|8957.8|8959.9|8957.5|8960.2|8957.8|8959.5|8957.1|63
1720212300000|2024-07-05 20:45:00|8959.6|8957.2|8959.7|8957.3|8960.2|8957.8|8959.6|8957.2|14
1720212600000|2024-07-05 20:50:00|8959.6|8957.2|8959|8956.6|8959.9|8957.5|8959|8956.6|35
1720212900000|2024-07-05 20:55:00|8959.8|8955.9|8961.1|8954.6|8961.5|8956|8959.5|8954.2|182
1720382400000|2024-07-07 20:00:00|8961.5|8955|8961.5|8955|8961.5|8955|8961.5|8955|1
1720386000000|2024-07-07 21:00:00|8965.8|8953.3|8966.8|8954.3|8966.8|8954.3|8965.8|8953.3|2
1720386300000|2024-07-07 21:05:00|8969.3|8956.8|8966.3|8953.8|8971|8958.5|8961.4|8948.9|7
1720386600000|2024-07-07 21:10:00|8966|8953.5|8965.8|8953.3|8966.7|8954.2|8965|8952.5|35
1720386900000|2024-07-07 21:15:00|8965.7|8953.2|8954.9|8948.4|8966|8953.5|8954.9|8945.4|67
1720387200000|2024-07-07 21:20:00|8956.1|8949.6|8962.1|8955.6|8963.5|8957|8955.4|8948.9|62
1720387500000|2024-07-07 21:25:00|8962.4|8955.9|8963|8956.5|8963|8956.5|8962|8955.5|6
1720387800000|2024-07-07 21:30:00|8963.7|8957.2|8960.9|8954.4|8963.7|8957.2|8960.9|8954.4|30
1720388100000|2024-07-07 21:35:00|8966.5|8960|8966.4|8959.9|8966.6|8960.1|8960.3|8953.8|52
1720388400000|2024-07-07 21:40:00|8966.5|8960|8961.9|8955.4|8966.8|8960.3|8960.4|8953.9|56
1720388700000|2024-07-07 21:45:00|8963.2|8956.7|8961.9|8955.4|8966.5|8960|8961.1|8954.6|108
1720389000000|2024-07-07 21:50:00|8961.8|8955.3|8960.7|8954.2|8963.1|8956.6|8960.2|8953.7|68
1720389300000|2024-07-07 21:55:00|8960.6|8954.1|8961.1|8954.6|8962.9|8956.4|8959.6|8953.1|83
1720389600000|2024-07-07 22:00:00|8961|8954.5|8952.7|8948.3|8961.8|8955.3|8951.6|8946.1|342
1720389900000|2024-07-07 22:05:00|8952|8949|8945.8|8943.2|8952.9|8949.7|8945.6|8943.2|192
1720390200000|2024-07-07 22:10:00|8945.7|8943.3|8945.7|8943.3|8945.9|8943.5|8944.9|8942.5|71
1720390500000|2024-07-07 22:15:00|8945.6|8943.2|8948.6|8946.2|8948.7|8946.3|8945.5|8943.1|119
1720390800000|2024-07-07 22:20:00|8948.7|8946.3|8950.3|8947.9|8950.4|8948|8948.5|8946.1|75
1720391100000|2024-07-07 22:25:00|8950.4|8948|8949.4|8947|8950.6|8948.2|8949.4|8947|57
1720391400000|2024-07-07 22:30:00|8949.3|8946.9|8949.8|8947.4|8950.3|8947.9|8947.6|8945.2|80
1720391700000|2024-07-07 22:35:00|8949.4|8947|8949|8946.6|8949.7|8947.3|8948.9|8946.5|51
1720392000000|2024-07-07 22:40:00|8948.6|8946.2|8948.5|8946.1|8948.9|8946.5|8947.9|8945.5|44
1720392300000|2024-07-07 22:45:00|8948.9|8946.5|8951.9|8949.5|8951.9|8949.5|8948.9|8946.5|84
1720392600000|2024-07-07 22:50:00|8951.8|8949.4|8953.7|8951.3|8953.7|8951.3|8951.6|8949.2|101
1720392900000|2024-07-07 22:55:00|8953.8|8951.4|8953.1|8950.7|8954.2|8951.8|8952.6|8950.2|74
1720393200000|2024-07-07 23:00:00|8952.9|8950.5|8950.8|8948.4|8953.8|8951.4|8950.7|8948.3|130
1720393500000|2024-07-07 23:05:00|8950.9|8948.5|8951.2|8948.8|8951.4|8949|8950.5|8948.1|70
1720393800000|2024-07-07 23:10:00|8951.1|8948.7|8950.3|8947.9|8951.1|8948.7|8950.3|8947.9|57
1720394100000|2024-07-07 23:15:00|8950.4|8948|8950.5|8948.1|8950.6|8948.2|8949.5|8947.1|62
1720394400000|2024-07-07 23:20:00|8950.6|8948.2|8952.6|8950.2|8952.9|8950.5|8950.5|8948.1|68
1720394700000|2024-07-07 23:25:00|8952.5|8950.1|8952.4|8950|8953.7|8951.3|8952.2|8949.8|72
1720395000000|2024-07-07 23:30:00|8952.5|8950.1|8952|8949.6|8952.6|8950.2|8951.1|8948.7|76
1720395300000|2024-07-07 23:35:00|8951.9|8949.5|8952|8949.6|8952.4|8950|8951.9|8949.5|110
1720395600000|2024-07-07 23:40:00|8952.1|8949.7|8951.7|8949.3|8952.1|8949.7|8951.1|8948.7|82
1720395900000|2024-07-07 23:45:00|8951.6|8949.2|8951.3|8948.9|8952|8949.6|8950.8|8948.4|90
1720396200000|2024-07-07 23:50:00|8951.4|8949|8951.6|8949.2|8951.9|8949.5|8950.8|8948.4|99
1720396500000|2024-07-07 23:55:00|8951.5|8949.1|8954|8951.6|8954.3|8951.9|8951.5|8949.1|67
1720396800000|2024-07-08 00:00:00|8954.3|8951.9|8956|8953.6|8956.2|8953.8|8953.9|8951.5|147
1720397100000|2024-07-08 00:05:00|8956.1|8953.7|8954.6|8952.2|8956.2|8953.8|8954.2|8951.8|87
1720397400000|2024-07-08 00:10:00|8954.7|8952.3|8953.6|8951.2|8955.1|8952.7|8952.9|8950.5|107
1720397700000|2024-07-08 00:15:00|8953.7|8951.3|8953.2|8950.8|8954.3|8951.9|8952.9|8950.5|134
1720398000000|2024-07-08 00:20:00|8953.5|8951.1|8955.3|8952.9|8955.4|8953|8953.1|8950.8|94
1720398300000|2024-07-08 00:25:00|8955.2|8952.8|8954.6|8952.2|8955.2|8952.8|8954.3|8951.9|60
1720398600000|2024-07-08 00:30:00|8954.5|8952.1|8956.5|8954.1|8956.7|8954.3|8954|8952.1|114
1720398900000|2024-07-08 00:35:00|8956.3|8953.9|8956.4|8954|8956.7|8954.3|8955.6|8953.2|91
1720399200000|2024-07-08 00:40:00|8956.3|8953.9|8956.9|8954.5|8957.3|8954.9|8955.7|8953.3|156
1720399500000|2024-07-08 00:45:00|8957|8954.6|8955.5|8953.1|8957.8|8955.4|8954.1|8952.3|105
1720399800000|2024-07-08 00:50:00|8956|8953.6|8957.5|8955.1|8957.8|8955.4|8955.4|8953|130
1720400100000|2024-07-08 00:55:00|8957.4|8955|8956.3|8953.9|8957.9|8955.5|8956|8953.6|107
1720400400000|2024-07-08 01:00:00|8956.4|8954|8957|8954.6|8957.3|8955|8955.2|8953.7|90
1720400700000|2024-07-08 01:05:00|8957.1|8954.7|8956.6|8954.2|8957.9|8955.5|8956|8954.1|97
1720401000000|2024-07-08 01:10:00|8956.8|8954.4|8957|8954.6|8957.9|8955.5|8956|8953.6|132
1720401300000|2024-07-08 01:15:00|8957.3|8954.9|8957|8954.6|8957.9|8955.5|8956.5|8954.1|120
1720401600000|2024-07-08 01:20:00|8956.9|8954.5|8957.7|8955.3|8957.8|8955.4|8956.8|8954.4|118
1720401900000|2024-07-08 01:25:00|8957.8|8955.4|8957.9|8955.5|8958.2|8955.8|8956.9|8954.5|75
1720402200000|2024-07-08 01:30:00|8958|8955.6|8955.6|8953.2|8958.4|8956|8955.5|8953.1|82
1720402500000|2024-07-08 01:35:00|8955.5|8953.1|8955.4|8953|8956|8953.6|8954.9|8952.5|100
1720402800000|2024-07-08 01:40:00|8955.5|8953.1|8954.6|8952.2|8955.8|8953.4|8954.6|8952.2|57
1720403100000|2024-07-08 01:45:00|8954.7|8952.3|8955.6|8953.2|8955.7|8953.3|8954.2|8951.8|75
1720403400000|2024-07-08 01:50:00|8955.5|8953.1|8955.6|8953.2|8956.1|8953.7|8955.4|8953|45
1720403700000|2024-07-08 01:55:00|8955.5|8953.1|8954|8952.5|8955.5|8953.1|8953.9|8951.8|93
1720404000000|2024-07-08 02:00:00|8954.1|8952.6|8954.4|8952.9|8954.7|8952.9|8953.9|8952|69
1720404300000|2024-07-08 02:05:00|8954.7|8953.2|8953.1|8951.6|8955.1|8953.2|8952.9|8951.1|88
1720404600000|2024-07-08 02:10:00|8953.2|8951.7|8953.5|8952|8953.7|8952.1|8953.1|8950.8|64
1720404900000|2024-07-08 02:15:00|8953.4|8951.9|8952.3|8950.8|8953.9|8952.1|8951.4|8949.8|85
1720405200000|2024-07-08 02:20:00|8952.4|8950.9|8955|8953.5|8955.4|8953.5|8952.4|8950.9|88
1720405500000|2024-07-08 02:25:00|8954.9|8953.4|8953.1|8950.7|8955.1|8953.6|8952.7|8950.3|54
1720405800000|2024-07-08 02:30:00|8953.2|8950.8|8953.8|8951.4|8954.6|8952.2|8953.2|8950.8|61
1720406100000|2024-07-08 02:35:00|8953.9|8951.5|8953.3|8950.9|8954|8951.6|8952.8|8950.4|84
1720406400000|2024-07-08 02:40:00|8953.5|8951.1|8952.9|8950.5|8953.9|8951.5|8952.6|8950.2|87
1720406700000|2024-07-08 02:45:00|8952.8|8950.4|8953.5|8951.1|8953.9|8951.5|8952.8|8950.4|55
1720407000000|2024-07-08 02:50:00|8953.6|8951.2|8954.5|8952.1|8954.6|8952.2|8953.5|8951.1|36
1720407300000|2024-07-08 02:55:00|8954.4|8952|8953.5|8951.1|8954.4|8952|8952.6|8950.2|92
1720407600000|2024-07-08 03:00:00|8953.6|8951.2|8953.8|8952.3|8954.9|8952.7|8953.1|8950.7|76
1720407900000|2024-07-08 03:05:00|8953.9|8952.4|8953.5|8951.1|8954.2|8952.4|8953.4|8951.1|43
1720408200000|2024-07-08 03:10:00|8953.4|8951|8954.2|8951.8|8954.3|8951.9|8953.4|8951|39
1720408500000|2024-07-08 03:15:00|8954|8951.6|8953.1|8950.7|8954|8951.6|8952.6|8950.2|58
1720408800000|2024-07-08 03:20:00|8953|8950.6|8951.9|8949.5|8953.2|8950.8|8951.6|8949.2|67
1720409100000|2024-07-08 03:25:00|8951.8|8949.4|8950.7|8948.3|8951.9|8949.5|8950.7|8948.3|53
1720409400000|2024-07-08 03:30:00|8950.8|8948.4|8950.5|8948.1|8950.9|8949.2|8949.9|8948|54
1720409700000|2024-07-08 03:35:00|8950.9|8948.5|8951.2|8948.8|8951.3|8949.2|8950.2|8948.3|50
1720410000000|2024-07-08 03:40:00|8951.3|8948.9|8952.9|8950.5|8952.9|8950.9|8951.3|8948.9|65
1720410300000|2024-07-08 03:45:00|8953|8950.6|8954.4|8952|8954.8|8952.4|8952.6|8950.5|78
1720410600000|2024-07-08 03:50:00|8954.3|8951.9|8953.6|8951.2|8954.6|8952.2|8953.4|8951|53
1720410900000|2024-07-08 03:55:00|8953.7|8951.3|8954.4|8952|8954.5|8952.1|8953|8950.6|59
1720411200000|2024-07-08 04:00:00|8954.5|8952.1|8957.1|8954.7|8957.6|8955.2|8954.4|8952|61
1720411500000|2024-07-08 04:05:00|8957.2|8954.8|8956.5|8954.1|8957.4|8955.3|8956.4|8954|39
1720411800000|2024-07-08 04:10:00|8956.4|8954|8955.9|8953.5|8957.1|8954.7|8955.9|8953.5|36
1720412100000|2024-07-08 04:15:00|8956|8953.6|8954.9|8953.4|8956.1|8953.7|8954.7|8952.5|50
1720412400000|2024-07-08 04:20:00|8954.8|8953.3|8954.5|8952.1|8955.3|8953.4|8954.4|8952|25
1720412700000|2024-07-08 04:25:00|8954.7|8952.3|8954.6|8952.2|8955.5|8953.1|8954.2|8951.8|24
1720413000000|2024-07-08 04:30:00|8954.7|8952.3|8953.1|8950.7|8955|8953.1|8953|8950.6|79
1720413300000|2024-07-08 04:35:00|8953.2|8950.8|8952.9|8951.4|8953.4|8951.4|8952.5|8950.6|37
1720413600000|2024-07-08 04:40:00|8952.8|8951.3|8952|8950.5|8952.9|8951.4|8952|8950.1|48
1720413900000|2024-07-08 04:45:00|8951.7|8950.2|8951.8|8950.3|8951.9|8950.4|8951.1|8949.6|40
1720414200000|2024-07-08 04:50:00|8951.9|8950.4|8951.9|8950.4|8952.3|8950.8|8951.7|8950.2|36
1720414500000|2024-07-08 04:55:00|8951.8|8950.3|8951.2|8949.7|8952.5|8950.6|8951.2|8949.6|40
1720414800000|2024-07-08 05:00:00|8951.3|8949.8|8951.2|8949.7|8951.6|8949.9|8949.9|8947.8|89
1720415100000|2024-07-08 05:05:00|8951.3|8949.8|8953.1|8950.7|8953.1|8950.8|8950.6|8948.7|56
1720415400000|2024-07-08 05:10:00|8953|8950.6|8950.9|8949.4|8953.4|8951.5|8950.9|8949.4|66
1720415700000|2024-07-08 05:15:00|8951.1|8949.6|8952.4|8950.9|8953.1|8951.1|8951|8949.5|76
1720416000000|2024-07-08 05:20:00|8952.5|8951|8952.4|8950.9|8952.9|8951|8951.7|8950.2|59
1720416300000|2024-07-08 05:25:00|8952.7|8951.2|8952.8|8951.3|8954.3|8952.1|8952.6|8951.1|55
1720416600000|2024-07-08 05:30:00|8952.7|8951.2|8953.7|8952.2|8953.7|8952.2|8952.6|8951.1|43
1720416900000|2024-07-08 05:35:00|8953.6|8952.1|8955.1|8953.6|8955.6|8954.1|8953.4|8951.9|61
1720417200000|2024-07-08 05:40:00|8955|8953.5|8954.4|8952.9|8955.1|8953.6|8954.2|8952.3|50
1720417500000|2024-07-08 05:45:00|8954.3|8952.8|8955.5|8954|8955.8|8954.3|8954.2|8952.7|49
1720417800000|2024-07-08 05:50:00|8955.6|8954.1|8955.1|8953.6|8956.3|8954.5|8955|8953.5|69
1720418100000|2024-07-08 05:55:00|8955|8953.5|8953.6|8951.2|8955.1|8953.6|8952.8|8950.7|85
1720418400000|2024-07-08 06:00:00|8952.7|8950.3|8949.1|8947.6|8952.7|8950.3|8948.7|8947|210
1720418700000|2024-07-08 06:05:00|8949.2|8947.7|8949.7|8948.2|8951.1|8948.9|8948.3|8946.3|165
1720419000000|2024-07-08 06:10:00|8949.8|8948.3|8951.7|8949.3|8951.9|8949.7|8949.1|8947.1|175
1720419300000|2024-07-08 06:15:00|8951.5|8949.1|8949.5|8947.1|8952.5|8950.5|8949|8946.6|146
1720419600000|2024-07-08 06:20:00|8949.3|8946.9|8950|8947.6|8950.4|8948.2|8948.3|8946.1|144
1720419900000|2024-07-08 06:25:00|8950.1|8947.7|8950.8|8948.4|8951.3|8949.2|8949.6|8947.2|141
1720420200000|2024-07-08 06:30:00|8950.7|8948.3|8947.7|8945.3|8951.3|8948.9|8947.4|8945|134
1720420500000|2024-07-08 06:35:00|8947.8|8945.4|8948.9|8946.5|8949.2|8947.1|8945.9|8944.4|136
1720420800000|2024-07-08 06:40:00|8948.8|8946.4|8946.4|8944|8948.9|8946.7|8946.2|8944|126
1720421100000|2024-07-08 06:45:00|8946.6|8944.2|8949.1|8947.6|8949.6|8947.8|8945.9|8944.2|172
1720421400000|2024-07-08 06:50:00|8949.3|8947.8|8947.9|8946.4|8949.7|8948|8947.3|8944.9|128
1720421700000|2024-07-08 06:55:00|8948|8946.5|8947|8945.5|8949|8947.5|8946.9|8944.9|137
1720422000000|2024-07-08 07:00:00|8947.1|8944.7|8947.3|8944.9|8947.8|8945.8|8945.7|8944|190
1720422300000|2024-07-08 07:05:00|8947.2|8944.8|8946.2|8944.7|8947.7|8945.9|8945.8|8944.2|196
1720422600000|2024-07-08 07:10:00|8946.1|8944.6|8948.4|8946|8949.7|8947.3|8945.9|8944.2|212
1720422900000|2024-07-08 07:15:00|8948.5|8946.1|8948.7|8946.3|8949.9|8947.7|8947.1|8945.3|233
1720423200000|2024-07-08 07:20:00|8949|8946.6|8951|8948.6|8953.5|8951.5|8948.7|8946.6|233
1720423500000|2024-07-08 07:25:00|8950.4|8948|8949.4|8947|8951.2|8949.4|8948.7|8946.8|196
1720423800000|2024-07-08 07:30:00|8949.5|8947.1|8948.6|8947.1|8949.9|8948.3|8947.2|8945.1|218
1720424100000|2024-07-08 07:35:00|8948.5|8947|8946.9|8945.4|8949.6|8948.1|8946.4|8944.4|173
1720424400000|2024-07-08 07:40:00|8947|8945.5|8947.8|8946.3|8948.5|8947|8946.6|8945.1|153
1720424700000|2024-07-08 07:45:00|8947.9|8946.4|8947.6|8945.2|8949.1|8947.3|8946.4|8944.9|177
1720425000000|2024-07-08 07:50:00|8947.7|8945.3|8947.9|8946.4|8948.5|8946.6|8946.9|8945.2|136
1720425300000|2024-07-08 07:55:00|8947.8|8946.3|8948.9|8946.5|8949.2|8947.6|8947.2|8945.7|127
1720425600000|2024-07-08 08:00:00|8948.6|8947.1|8951.2|8948.8|8951.2|8948.8|8948.4|8946.9|170
1720425900000|2024-07-08 08:05:00|8951.3|8948.9|8952.4|8950.9|8954|8951.8|8950.9|8948.5|201
1720426200000|2024-07-08 08:10:00|8952.3|8950.8|8956.6|8954.2|8956.7|8954.3|8952.2|8950.1|157
1720426500000|2024-07-08 08:15:00|8956.3|8953.9|8955.8|8954.3|8957.4|8955.9|8954.6|8953.1|147
1720426800000|2024-07-08 08:20:00|8955.7|8954.2|8951.9|8949.5|8956|8954.5|8951.4|8949|152
1720427100000|2024-07-08 08:25:00|8952.3|8949.9|8952.3|8950.8|8952.7|8950.9|8950.2|8948.4|147
1720427400000|2024-07-08 08:30:00|8953|8951.5|8951.3|8949.8|8954.8|8952.4|8951.1|8949.4|151
1720427700000|2024-07-08 08:35:00|8951.1|8949.6|8954.3|8952.8|8955.5|8954|8950.8|8949.3|146
1720428000000|2024-07-08 08:40:00|8954.2|8952.7|8955.4|8953|8956.2|8954.5|8953.9|8951.5|161
1720428300000|2024-07-08 08:45:00|8955.5|8953.1|8956.3|8954.8|8956.3|8954.8|8955.3|8952.9|175
1720428600000|2024-07-08 08:50:00|8956.2|8954.7|8956.3|8954.8|8958|8956.3|8955.9|8954.3|154
1720428900000|2024-07-08 08:55:00|8956.4|8954.9|8955.7|8954.2|8956.7|8955.2|8955.4|8953.9|134
1720429200000|2024-07-08 09:00:00|8955.8|8954.3|8956.3|8954.8|8957.1|8955.6|8955.3|8953.5|164
1720429500000|2024-07-08 09:05:00|8956.4|8954.9|8956.4|8954.9|8956.9|8955.4|8955.7|8954.2|131
1720429800000|2024-07-08 09:10:00|8956.5|8955|8956.4|8954|8957.8|8955.4|8955.6|8953.8|126
1720430100000|2024-07-08 09:15:00|8956.3|8953.9|8955.8|8953.4|8956.5|8954.3|8955.1|8953|118
1720430400000|2024-07-08 09:20:00|8955.7|8953.3|8956.3|8953.9|8957.1|8955|8955.3|8953.2|87
1720430700000|2024-07-08 09:25:00|8956.4|8954|8954|8951.6|8956.4|8954.4|8953.9|8951.5|93
1720431000000|2024-07-08 09:30:00|8953.9|8951.5|8956.9|8954.5|8957|8954.6|8953.6|8951.2|136
1720431300000|2024-07-08 09:35:00|8957|8954.6|8956.8|8954.4|8957.6|8955.2|8956|8953.6|112
1720431600000|2024-07-08 09:40:00|8956.7|8954.3|8957.3|8954.9|8957.6|8955.2|8956.5|8954.1|96
1720431900000|2024-07-08 09:45:00|8957.4|8955|8959|8956.6|8959.3|8956.9|8957.1|8954.7|89
1720432200000|2024-07-08 09:50:00|8958.9|8956.5|8956.6|8955.1|8959.3|8956.9|8956.4|8954.5|153
1720432500000|2024-07-08 09:55:00|8956.7|8955.2|8957|8955.5|8957.2|8955.7|8955.5|8953.8|93
1720432800000|2024-07-08 10:00:00|8956.9|8955.4|8958.3|8956.8|8958.3|8956.8|8956.9|8955.4|77
1720433100000|2024-07-08 10:05:00|8958.6|8957.1|8960.8|8958.4|8961.1|8958.7|8958.4|8956.9|94
1720433400000|2024-07-08 10:10:00|8960.9|8958.5|8958.1|8956.6|8961|8959.1|8957.9|8956.4|105
1720433700000|2024-07-08 10:15:00|8958.2|8956.7|8960.4|8958.9|8961.4|8959.7|8957.1|8955.3|168
1720434000000|2024-07-08 10:20:00|8960.6|8959.1|8959.9|8958.4|8961.4|8959.7|8959.4|8957.8|159
1720434300000|2024-07-08 10:25:00|8959.7|8958.2|8963|8961.5|8963.1|8961.6|8959.3|8957.7|139
1720434600000|2024-07-08 10:30:00|8963|8961.5|8961.9|8960.4|8963.4|8961.7|8961.9|8959.9|102
1720434900000|2024-07-08 10:35:00|8961.8|8960.3|8967.9|8965.5|8968|8965.6|8961.8|8960|194
1720435200000|2024-07-08 10:40:00|8968|8965.6|8966.1|8963.7|8968.4|8966.5|8966|8963.6|182
1720435500000|2024-07-08 10:45:00|8966.3|8963.9|8963.8|8961.4|8966.3|8963.9|8963.1|8961|200
1720435800000|2024-07-08 10:50:00|8964.1|8961.7|8963.6|8961.2|8964.6|8962.2|8963.3|8960.9|174
1720436100000|2024-07-08 10:55:00|8963.7|8961.3|8962.1|8959.7|8964.1|8961.7|8962.1|8959.7|195
1720436400000|2024-07-08 11:00:00|8962.2|8959.8|8963.5|8961.1|8963.9|8961.5|8961.8|8959.4|239
1720436700000|2024-07-08 11:05:00|8963.6|8961.2|8962.8|8960.4|8963.6|8961.2|8962.2|8959.8|213
1720437000000|2024-07-08 11:10:00|8962.7|8960.3|8962.4|8960|8963.3|8960.9|8962.3|8959.9|146
1720437300000|2024-07-08 11:15:00|8962.3|8959.9|8960|8957.6|8962.3|8959.9|8959.7|8957.3|141
1720437600000|2024-07-08 11:20:00|8959.9|8957.5|8959.5|8957.1|8960.6|8958.2|8959.4|8957|148
1720437900000|2024-07-08 11:25:00|8959.6|8957.2|8959.8|8958.3|8960.6|8958.9|8959.5|8957.1|121
1720438200000|2024-07-08 11:30:00|8959.9|8958.4|8959.2|8957.7|8960.3|8958.5|8959|8956.9|155
1720438500000|2024-07-08 11:35:00|8959.7|8957.3|8960.2|8958.7|8960.5|8958.8|8959|8957.1|126
1720438800000|2024-07-08 11:40:00|8960.3|8958.8|8964.2|8962.7|8964.9|8962.8|8960.3|8958.8|114
1720439100000|2024-07-08 11:45:00|8964.3|8962.8|8965.4|8963.9|8965.6|8963.9|8964.2|8962.6|84
1720439400000|2024-07-08 11:50:00|8965.1|8963.6|8964.1|8962.6|8966.2|8964.3|8963.6|8962.1|109
1720439700000|2024-07-08 11:55:00|8963.7|8962.2|8963.2|8960.8|8965.3|8963.6|8963.1|8960.7|182
1720440000000|2024-07-08 12:00:00|8963.1|8960.7|8964.7|8962.3|8965.1|8962.8|8962|8960.3|392
1720440300000|2024-07-08 12:05:00|8964.6|8962.2|8962.9|8960.5|8964.8|8962.4|8962.2|8959.8|263
1720440600000|2024-07-08 12:10:00|8962.8|8960.4|8964|8961.6|8964.8|8962.4|8962.6|8960.2|316
1720440900000|2024-07-08 12:15:00|8963.9|8961.5|8962.8|8960.4|8963.9|8961.5|8961.7|8959.3|384
1720441200000|2024-07-08 12:20:00|8962.9|8960.5|8961.5|8959.1|8962.9|8960.5|8960.6|8958.2|197
1720441500000|2024-07-08 12:25:00|8961.4|8959|8963.1|8960.7|8963.5|8961.4|8961.2|8958.9|235
1720441800000|2024-07-08 12:30:00|8963|8960.6|8961.4|8959.9|8963|8960.9|8961|8958.9|187
1720442100000|2024-07-08 12:35:00|8961.6|8960.1|8962.2|8960.7|8963.7|8961.8|8960.4|8958.5|197
1720442400000|2024-07-08 12:40:00|8962.3|8960.8|8963.5|8962|8965|8963|8962.3|8960.8|172
1720442700000|2024-07-08 12:45:00|8964.1|8961.7|8962.4|8960|8964.1|8962|8962|8959.6|204
1720443000000|2024-07-08 12:50:00|8962.5|8960.1|8961.8|8959.4|8962.7|8960.5|8961|8959.1|357
1720443300000|2024-07-08 12:55:00|8961.9|8959.5|8963.6|8961.2|8963.7|8961.3|8960.5|8958.4|324
1720443600000|2024-07-08 13:00:00|8963.4|8961|8962.4|8960|8964.5|8962.4|8961.8|8959.5|291
1720443900000|2024-07-08 13:05:00|8962.5|8960.1|8966.5|8964.1|8966.8|8964.4|8962.5|8960.1|269
1720444200000|2024-07-08 13:10:00|8966.4|8964|8964.6|8962.2|8966.5|8964.3|8963.7|8961.7|237
1720444500000|2024-07-08 13:15:00|8964.1|8962.6|8964.5|8963|8964.9|8963.4|8962.6|8961.1|180
1720444800000|2024-07-08 13:20:00|8964.4|8962.9|8963.5|8962|8965.5|8964|8962.5|8961|217
1720445100000|2024-07-08 13:25:00|8963.4|8961.9|8961.8|8960.3|8963.4|8961.9|8961.6|8960.1|151
1720445400000|2024-07-08 13:30:00|8961.7|8960.2|8958|8956.5|8961.9|8960.4|8957.9|8956.1|271
1720445700000|2024-07-08 13:35:00|8957.9|8956.4|8959.3|8957.8|8960.5|8959|8957|8955.5|267
1720446000000|2024-07-08 13:40:00|8959.8|8957.4|8960|8958.5|8960.7|8959.2|8958.6|8957.1|288
1720446300000|2024-07-08 13:45:00|8960.4|8958|8958.2|8955.8|8960.5|8958.2|8957.8|8955.7|264
1720446600000|2024-07-08 13:50:00|8958.1|8955.7|8958.6|8956.2|8959.9|8957.8|8957.5|8955.1|355
1720446900000|2024-07-08 13:55:00|8958.5|8956.1|8959.8|8957.4|8960.9|8958.5|8958.5|8956.1|384
1720447200000|2024-07-08 14:00:00|8959.8|8957.4|8958.9|8957.4|8961.1|8959.6|8958.5|8957|176
1720447500000|2024-07-08 14:05:00|8958.8|8957.3|8959.3|8957.8|8960.9|8958.5|8958.8|8956.6|239
1720447800000|2024-07-08 14:10:00|8959.4|8957.9|8959.7|8958.2|8961.5|8960|8958.9|8957.4|165
1720448100000|2024-07-08 14:15:00|8959.8|8958.3|8960|8957.6|8962|8960.5|8958.7|8957.1|184
1720448400000|2024-07-08 14:20:00|8960.1|8957.7|8963.5|8961.1|8964.2|8961.8|8959.3|8957.7|285
1720448700000|2024-07-08 14:25:00|8963.4|8961|8964.8|8963.3|8966.3|8964.6|8962.5|8960.5|148
1720449000000|2024-07-08 14:30:00|8965.4|8963|8967|8964.6|8967.1|8965.2|8963.2|8960.8|367
1720449300000|2024-07-08 14:35:00|8966.9|8964.5|8967|8964.6|8968.4|8966|8966.5|8964.1|234
1720449600000|2024-07-08 14:40:00|8967.1|8964.7|8967.3|8964.9|8967.6|8965.2|8964.9|8962.8|355
1720449900000|2024-07-08 14:45:00|8967.4|8965|8969.8|8967.4|8970|8967.6|8966.5|8964.1|421
1720450200000|2024-07-08 14:50:00|8970|8967.6|8970.5|8968.1|8973.8|8971.4|8968.9|8966.5|394
1720450500000|2024-07-08 14:55:00|8970.6|8968.2|8971|8968.6|8972.5|8970.1|8969.2|8966.8|510
1720450800000|2024-07-08 15:00:00|8971.1|8968.7|8972.8|8971.3|8973.5|8971.5|8969.4|8967.9|325
1720451100000|2024-07-08 15:05:00|8972.9|8971.4|8971.2|8969.7|8973.2|8971.4|8969.5|8967.7|247
1720451400000|2024-07-08 15:10:00|8971.5|8970|8972|8969.6|8973.1|8971.6|8970.7|8969.2|152
1720451700000|2024-07-08 15:15:00|8971.6|8970.1|8969.7|8968.2|8972.3|8970.6|8969.6|8968.1|161
1720452000000|2024-07-08 15:20:00|8970.6|8968.3|8971.4|8969.9|8972.1|8970.6|8968.8|8967.3|195
1720452300000|2024-07-08 15:25:00|8971.6|8970.1|8971.8|8970.3|8972.7|8971.2|8970.8|8969.3|143
1720452600000|2024-07-08 15:30:00|8971.7|8970.2|8970.8|8969.3|8972.4|8970.7|8970.6|8968.8|130
1720452900000|2024-07-08 15:35:00|8971|8969.5|8971.6|8969.2|8971.7|8969.7|8970|8968.1|186
1720453200000|2024-07-08 15:40:00|8971.4|8969|8971.8|8969.4|8971.9|8969.5|8970.9|8968.5|236
1720453500000|2024-07-08 15:45:00|8971.7|8969.3|8973.7|8971.3|8974.2|8971.8|8971.2|8969.2|200
1720453800000|2024-07-08 15:50:00|8973.6|8971.2|8972.9|8970.5|8974|8971.6|8972.9|8970.5|179
1720454100000|2024-07-08 15:55:00|8973|8970.6|8971.9|8970.4|8974|8971.6|8971.9|8970.1|202
1720454400000|2024-07-08 16:00:00|8972|8970.5|8971.4|8969.9|8972.2|8970.7|8970.4|8968.9|109
1720454700000|2024-07-08 16:05:00|8971.3|8969.8|8971.7|8970.2|8972.9|8970.7|8971.1|8969.6|104
1720455000000|2024-07-08 16:10:00|8971.6|8970.1|8972.5|8971|8973.5|8971.4|8971.6|8969.7|193
1720455300000|2024-07-08 16:15:00|8973.2|8970.8|8973.6|8971.2|8973.6|8971.9|8972.4|8970.5|86
1720455600000|2024-07-08 16:20:00|8973.5|8971.1|8972.8|8971.3|8974|8971.7|8972.4|8970.4|92
1720455900000|2024-07-08 16:25:00|8972.9|8971.4|8972.6|8971.1|8973.8|8971.9|8972.4|8970.4|141
1720456200000|2024-07-08 16:30:00|8973.1|8970.7|8972.1|8969.7|8973.8|8971.4|8971.5|8969.2|160
1720456500000|2024-07-08 16:35:00|8972.2|8969.8|8973.2|8970.8|8973.2|8970.9|8971.6|8969.2|123
1720456800000|2024-07-08 16:40:00|8973.1|8970.7|8972.4|8970|8973.3|8970.9|8972.2|8969.8|110
1720457100000|2024-07-08 16:45:00|8972.3|8969.9|8972.4|8970|8972.7|8970.3|8971.9|8969.5|166
1720457400000|2024-07-08 16:50:00|8972.6|8970.2|8972.6|8970.2|8973.2|8970.8|8972.3|8969.9|97
1720457700000|2024-07-08 16:55:00|8972.4|8970|8973|8970.6|8973.2|8970.8|8972|8969.6|122
1720458000000|2024-07-08 17:00:00|8972.9|8970.5|8973.5|8971.1|8973.6|8971.2|8971.9|8969.5|131
1720458300000|2024-07-08 17:05:00|8973.4|8971|8973.1|8970.7|8973.9|8971.5|8972.7|8970.3|154
1720458600000|2024-07-08 17:10:00|8973|8970.6|8970.3|8967.9|8973.1|8970.7|8970.3|8967.9|148
1720458900000|2024-07-08 17:15:00|8970.2|8967.8|8969.8|8967.4|8971.2|8968.8|8969.1|8966.7|196
1720459200000|2024-07-08 17:20:00|8969.9|8967.5|8970.3|8967.9|8970.8|8968.4|8968.9|8966.5|180
1720459500000|2024-07-08 17:25:00|8970.2|8967.8|8971.1|8968.7|8971.5|8969.1|8969.9|8967.5|148
1720459800000|2024-07-08 17:30:00|8971.2|8968.8|8970.7|8968.3|8972.1|8969.7|8970.1|8967.7|89
1720460100000|2024-07-08 17:35:00|8970.6|8968.2|8970.8|8968.4|8971.1|8969.3|8970.4|8968.1|129
1720460400000|2024-07-08 17:40:00|8970.9|8968.5|8970.4|8968|8970.9|8969|8969.7|8967.5|89
1720460700000|2024-07-08 17:45:00|8970.7|8968.3|8970.4|8968|8970.7|8968.4|8968.9|8967|157
1720461000000|2024-07-08 17:50:00|8970.2|8967.8|8969.9|8967.5|8970.3|8967.9|8968.9|8967|117
1720461300000|2024-07-08 17:55:00|8969.8|8967.4|8971.1|8968.7|8971.2|8968.9|8969.8|8967.4|129
1720461600000|2024-07-08 18:00:00|8971.2|8968.8|8970.8|8969.3|8971.8|8969.4|8970.1|8968.5|173
1720461900000|2024-07-08 18:05:00|8970.9|8969.4|8972.4|8970|8972.4|8970|8970.8|8969|89
1720462200000|2024-07-08 18:10:00|8972.5|8970.1|8972.3|8969.9|8972.9|8970.5|8972.1|8969.7|138
1720462500000|2024-07-08 18:15:00|8972.4|8970|8970.8|8969.3|8972.4|8970|8970.7|8969|102
1720462800000|2024-07-08 18:20:00|8970.7|8969.2|8970.9|8968.5|8971.4|8969.3|8970.6|8968.2|35
1720463100000|2024-07-08 18:25:00|8970.8|8968.4|8971.1|8968.7|8971.2|8969.3|8970.4|8968.3|174
1720463400000|2024-07-08 18:30:00|8970.7|8969.2|8971.2|8969.7|8971.7|8969.7|8970.6|8969.1|26
1720463700000|2024-07-08 18:35:00|8971.1|8969.6|8971.6|8970.1|8972|8970.5|8971.1|8969.4|38
1720464000000|2024-07-08 18:40:00|8971.5|8970|8972.7|8970.3|8973.7|8971.7|8971.5|8969.8|64
1720464300000|2024-07-08 18:45:00|8972.6|8970.2|8973.4|8971.9|8974|8972|8972.3|8970.2|88
1720464600000|2024-07-08 18:50:00|8973.3|8971.8|8972.7|8971.2|8973.6|8972|8972.3|8970.4|97
1720464900000|2024-07-08 18:55:00|8972.6|8971.1|8971.6|8969.2|8972.7|8971.2|8971.1|8969.2|90
1720465200000|2024-07-08 19:00:00|8971.7|8969.3|8970.7|8968.3|8972.1|8969.8|8970.3|8968|62
1720465500000|2024-07-08 19:05:00|8970.8|8968.4|8971.8|8970.3|8972|8970.5|8970.2|8968.4|65
1720465800000|2024-07-08 19:10:00|8971.9|8970.4|8971.9|8970.4|8972|8970.5|8971|8969.5|80
1720466100000|2024-07-08 19:15:00|8972.5|8970.1|8973.2|8970.8|8973.3|8970.9|8972.4|8970|167
1720466400000|2024-07-08 19:20:00|8973.3|8970.9|8974.4|8972|8974.5|8972.1|8973.2|8970.8|117
1720466700000|2024-07-08 19:25:00|8974.3|8971.9|8974.3|8971.9|8975.7|8973.3|8974.1|8971.7|112
1720467000000|2024-07-08 19:30:00|8974.4|8972|8973.8|8971.4|8974.5|8972.1|8973.6|8971.2|92
1720467300000|2024-07-08 19:35:00|8973.9|8971.5|8974.5|8972.1|8974.6|8972.2|8973.9|8971.5|103
1720467600000|2024-07-08 19:40:00|8974.4|8972|8973.6|8972.1|8974.8|8972.8|8973.6|8971.8|58
1720467900000|2024-07-08 19:45:00|8973.7|8972.2|8974.4|8972.9|8974.7|8973.2|8973.6|8972.1|68
1720468200000|2024-07-08 19:50:00|8974.3|8972.8|8974.6|8972.2|8974.9|8972.9|8973.8|8972|53
1720468500000|2024-07-08 19:55:00|8974.7|8972.3|8974.8|8973.3|8974.9|8973.4|8973.1|8971.6|131
1720468800000|2024-07-08 20:00:00|8974.9|8973.4|8974.7|8973.2|8975.4|8973.5|8974.3|8972.6|31
1720469100000|2024-07-08 20:05:00|8974.6|8973.1|8974.8|8973.3|8975.4|8973.3|8974.5|8972.7|27
1720469400000|2024-07-08 20:10:00|8975.4|8973|8975.2|8973.7|8975.9|8973.9|8974.7|8972.9|43
1720469700000|2024-07-08 20:15:00|8975.3|8973.8|8977.2|8974.8|8977.2|8975|8975.2|8973.3|31
1720470000000|2024-07-08 20:20:00|8977.1|8974.7|8976.8|8975.3|8977.3|8975.4|8976.3|8974.4|37
1720470300000|2024-07-08 20:25:00|8977.3|8974.9|8976.9|8975.4|8977.6|8976.1|8976.7|8974.9|27
1720470600000|2024-07-08 20:30:00|8977.3|8974.9|8976.6|8974.2|8977.3|8974.9|8975.8|8973.8|39
1720470900000|2024-07-08 20:35:00|8976.2|8974.7|8976.9|8974.5|8976.9|8975|8976.2|8974.3|23
1720471200000|2024-07-08 20:40:00|8976.8|8974.4|8976.6|8974.2|8977.5|8975.1|8975.7|8974|33
1720471500000|2024-07-08 20:45:00|8976.8|8974.4|8976.4|8974|8976.8|8974.4|8975.8|8973.4|32
1720471800000|2024-07-08 20:50:00|8976.6|8974.2|8977.9|8975.5|8978.1|8975.7|8976|8973.6|43
1720472100000|2024-07-08 20:55:00|8978.6|8974.7|8978.4|8974|8978.6|8974.7|8977.5|8973.6|87
1720472400000|2024-07-08 21:00:00|8979|8972.5|8977.9|8971.4|8979|8972.5|8977.2|8970.7|4
1720472700000|2024-07-08 21:05:00|8978.6|8972.1|8980.6|8974.1|8980.6|8974.1|8977.6|8971.1|10
1720473000000|2024-07-08 21:10:00|8982.3|8975.8|8980|8973.5|8982.4|8975.9|8979.1|8972.6|42
1720473300000|2024-07-08 21:15:00|8980.2|8973.7|8978.6|8972.1|8980.3|8973.8|8976.9|8970.4|13
1720473600000|2024-07-08 21:20:00|8980.4|8973.9|8980.5|8974|8980.5|8974|8980.4|8973.9|2
1720473900000|2024-07-08 21:25:00|8979.1|8972.6|8982.2|8975.7|8983.6|8977.1|8979.1|8972.6|14
1720474200000|2024-07-08 21:30:00|8982.1|8975.6|8980.6|8974.1|8982.2|8975.7|8979.1|8972.6|131
1720474500000|2024-07-08 21:35:00|8980.5|8974|8980.9|8974.4|8981.3|8974.8|8980|8973.5|18
1720474800000|2024-07-08 21:40:00|8980.7|8974.2|8981.2|8974.7|8981.5|8975|8979.8|8973.3|33
1720475100000|2024-07-08 21:45:00|8981.6|8975.1|8981.7|8975.2|8981.9|8975.4|8981.3|8974.8|11
1720475400000|2024-07-08 21:50:00|8981.3|8974.8|8981.9|8975.4|8982|8975.5|8981.3|8974.8|6
1720475700000|2024-07-08 21:55:00|8982|8975.5|8977.7|8971.2|8982|8975.5|8977.4|8970.9|47
1720476000000|2024-07-08 22:00:00|8977.8|8971.3|8979.7|8974.6|8980.5|8974.6|8977.8|8971.3|46
1720476300000|2024-07-08 22:05:00|8978.9|8975.3|8978.8|8975.6|8979.9|8976.2|8978.4|8974.2|36
1720476600000|2024-07-08 22:10:00|8978.2|8975.8|8978.2|8975.8|8979.6|8976.1|8978|8974.6|28
1720476900000|2024-07-08 22:15:00|8979.5|8974.5|8978.6|8975.7|8979.8|8976.1|8978.2|8974.5|43
1720477200000|2024-07-08 22:20:00|8979.5|8974.5|8978.2|8975.8|8979.5|8975.8|8978.1|8974.4|69
1720477500000|2024-07-08 22:25:00|8978.1|8975.7|8978.4|8975.6|8979.6|8976|8978.1|8974.4|134
1720477800000|2024-07-08 22:30:00|8978.3|8975.4|8978.1|8975.7|8979.7|8976.1|8978|8974.4|60
1720478100000|2024-07-08 22:35:00|8978.2|8975.8|8978|8975.5|8979.5|8975.8|8978|8974.3|57
1720478400000|2024-07-08 22:40:00|8977.8|8975.6|8978.6|8976.2|8979.8|8976.5|8977.8|8974.8|67
1720478700000|2024-07-08 22:45:00|8978.7|8976.3|8978.7|8976.3|8980|8976.6|8978.6|8975|39
1720479000000|2024-07-08 22:50:00|8979.5|8975.4|8978.5|8976.1|8979.7|8976.7|8978.4|8975.4|58
1720479300000|2024-07-08 22:55:00|8978.4|8976|8978.5|8975.2|8978.8|8976.2|8978|8975.1|77
1720479600000|2024-07-08 23:00:00|8978|8975.6|8977.5|8975.1|8978.6|8976.2|8977.3|8974.7|62
1720479900000|2024-07-08 23:05:00|8977.4|8975|8976.6|8974.2|8977.7|8975.2|8976.5|8974.1|109
1720480200000|2024-07-08 23:10:00|8976.9|8974.3|8976.6|8974.2|8977|8974.6|8976.6|8974.2|48
1720480500000|2024-07-08 23:15:00|8976.9|8974.5|8976.5|8974.1|8977|8974.6|8976.2|8973.8|28
1720480800000|2024-07-08 23:20:00|8976.4|8974|8976.9|8974.5|8976.9|8974.5|8975.8|8973.4|35
1720481100000|2024-07-08 23:25:00|8976.8|8974.4|8977.1|8974.7|8977.1|8974.7|8976.7|8974.3|56
1720481400000|2024-07-08 23:30:00|8977|8974.6|8977.3|8974.9|8977.3|8974.9|8977|8974.6|84
1720481700000|2024-07-08 23:35:00|8977.2|8974.8|8976.8|8974.4|8977.3|8974.9|8976.8|8974.4|55
1720482000000|2024-07-08 23:40:00|8976.9|8974.5|8976.8|8974.4|8977.1|8974.7|8976.7|8974.3|19
1720482300000|2024-07-08 23:45:00|8976.9|8974.5|8977.9|8975.5|8978.1|8975.7|8976.7|8974.3|76
1720482600000|2024-07-08 23:50:00|8977.8|8975.4|8978.9|8976.5|8979.3|8976.9|8977.8|8975.4|85
1720482900000|2024-07-08 23:55:00|8978.8|8976.4|8979.5|8977.1|8979.7|8977.3|8978.7|8976.3|69
1720483200000|2024-07-09 00:00:00|8979.3|8976.9|8979.6|8977.2|8980.4|8978|8978.6|8976.4|93
1720483500000|2024-07-09 00:05:00|8979.1|8977.6|8978|8976.5|8979.6|8978.1|8976.9|8975.4|66
1720483800000|2024-07-09 00:10:00|8977.9|8976.4|8977|8975.5|8977.9|8976.4|8976.6|8975.1|82
1720484100000|2024-07-09 00:15:00|8976.9|8975.4|8978.7|8977.2|8979|8977.2|8976.4|8974.9|77
1720484400000|2024-07-09 00:20:00|8978.6|8977.1|8978.3|8976.8|8978.9|8977.4|8977.9|8976.4|77
1720484700000|2024-07-09 00:25:00|8978.4|8976.9|8979.6|8978.1|8979.6|8978.1|8978|8976|39
1720485000000|2024-07-09 00:30:00|8979.5|8978|8981.1|8978.7|8981.1|8978.9|8979.5|8977.3|64
1720485300000|2024-07-09 00:35:00|8981.2|8978.8|8981.1|8979.6|8981.4|8979.8|8980|8978.5|131
1720485600000|2024-07-09 00:40:00|8981.2|8979.7|8980.9|8979.4|8981.3|8979.8|8980.3|8978.3|53
1720485900000|2024-07-09 00:45:00|8981.3|8978.9|8981.6|8979.2|8981.7|8979.3|8980.9|8978.5|198
1720486200000|2024-07-09 00:50:00|8981.7|8979.3|8983.1|8980.7|8983.2|8981.3|8981.7|8979.3|112
1720486500000|2024-07-09 00:55:00|8983.2|8980.8|8983.4|8981|8984|8981.6|8982.7|8980.6|95
1720486800000|2024-07-09 01:00:00|8983.6|8981.2|8984.1|8981.7|8984.3|8981.9|8983.4|8981|112
1720487100000|2024-07-09 01:05:00|8984|8981.6|8983.4|8981|8984.2|8981.8|8983.3|8980.9|121
1720487400000|2024-07-09 01:10:00|8983.3|8980.9|8983|8980.6|8983.4|8981|8982.4|8980|159
1720487700000|2024-07-09 01:15:00|8983.1|8980.7|8982.1|8980.6|8983.7|8981.3|8982|8980|85
1720488000000|2024-07-09 01:20:00|8982|8980.5|8981.6|8980.1|8982.1|8980.6|8981.2|8979.7|82
1720488300000|2024-07-09 01:25:00|8981.5|8980|8982.6|8980.2|8982.7|8980.7|8981|8979|60
1720488600000|2024-07-09 01:30:00|8982.7|8980.3|8983.4|8981|8983.4|8981.5|8982.2|8980.2|207
1720488900000|2024-07-09 01:35:00|8983.5|8981.1|8983.5|8981.1|8983.9|8982|8982.9|8981|151
1720489200000|2024-07-09 01:40:00|8983.4|8981|8983.7|8982.2|8983.8|8982.2|8982.9|8981|84
1720489500000|2024-07-09 01:45:00|8983.8|8982.3|8985.3|8983.8|8986|8984.3|8983.8|8982.3|102
1720489800000|2024-07-09 01:50:00|8985.2|8983.7|8986.4|8984.9|8987|8985.5|8985.1|8983.6|114
1720490100000|2024-07-09 01:55:00|8986.3|8984.8|8985.6|8984.1|8986.5|8985|8985.3|8983.2|65
1720490400000|2024-07-09 02:00:00|8985.7|8984.2|8987.3|8985.8|8987.4|8985.9|8985.6|8984.1|94
1720490700000|2024-07-09 02:05:00|8987.2|8985.7|8989.4|8987.9|8989.7|8988.2|8987.2|8985.7|86
1720491000000|2024-07-09 02:10:00|8989.6|8988.1|8990|8988.5|8991.4|8989.9|8989.4|8987.9|96
1720491300000|2024-07-09 02:15:00|8990.1|8988.6|8990.4|8988.9|8990.7|8989.2|8989.9|8988.2|105
1720491600000|2024-07-09 02:20:00|8990.3|8988.8|8987.4|8985.9|8990.5|8989|8987.4|8985.9|68
1720491900000|2024-07-09 02:25:00|8987.5|8986|8989.6|8987.2|8989.8|8987.8|8987.5|8985.7|82
1720492200000|2024-07-09 02:30:00|8989.4|8987|8986.4|8984.9|8989.6|8987.2|8985.5|8983.7|81
1720492500000|2024-07-09 02:35:00|8986.2|8984.7|8986.3|8984.8|8987.7|8985.4|8986|8984|96
1720492800000|2024-07-09 02:40:00|8986.4|8984.9|8986.2|8984.7|8986.8|8985.2|8986.1|8984.3|51
1720493100000|2024-07-09 02:45:00|8986.5|8984.1|8985.8|8983.4|8986.6|8984.5|8985.2|8983.4|115
1720493400000|2024-07-09 02:50:00|8985.7|8983.3|8985.9|8983.5|8986.3|8984.3|8985.5|8983.3|41
1720493700000|2024-07-09 02:55:00|8986|8983.6|8987|8984.6|8987.3|8984.9|8985.4|8983|116
1720494000000|2024-07-09 03:00:00|8986.8|8984.4|8985.2|8982.8|8987|8984.8|8985.1|8982.7|142
1720494300000|2024-07-09 03:05:00|8985.1|8982.7|8985.1|8982.7|8985.4|8983.4|8984.6|8982.3|93
1720494600000|2024-07-09 03:10:00|8985.3|8982.9|8984|8982.5|8985.6|8983.6|8983.9|8982|74
1720494900000|2024-07-09 03:15:00|8984.5|8982.1|8983.9|8981.5|8984.6|8982.5|8983.5|8981.1|96
1720495200000|2024-07-09 03:20:00|8983.7|8981.3|8984.8|8982.4|8985|8982.6|8983.2|8980.8|67
1720495500000|2024-07-09 03:25:00|8984.9|8982.5|8984.6|8983.1|8985|8983.3|8984.4|8982|104
1720495800000|2024-07-09 03:30:00|8985.2|8982.8|8984.8|8983.3|8985.2|8983.3|8984.2|8981.8|83
1720496100000|2024-07-09 03:35:00|8984.7|8983.2|8984|8982.5|8985.3|8983.3|8984|8982.2|97
1720496400000|2024-07-09 03:40:00|8984.6|8982.2|8984.5|8982.1|8985|8982.6|8984|8981.6|118
1720496700000|2024-07-09 03:45:00|8984.4|8982|8984.5|8983|8984.8|8983|8983.5|8981.6|74
1720497000000|2024-07-09 03:50:00|8984.9|8982.5|8985.1|8983.6|8985.7|8983.7|8984.8|8982.4|87
1720497300000|2024-07-09 03:55:00|8985|8983.5|8985.2|8982.8|8985.5|8983.6|8984.6|8982.7|150
1720497600000|2024-07-09 04:00:00|8985.1|8982.7|8984.7|8982.3|8985.4|8983|8984.5|8982.1|204
1720497900000|2024-07-09 04:05:00|8985|8982.6|8984.5|8982.1|8985.1|8982.7|8984.2|8981.8|127
1720498200000|2024-07-09 04:10:00|8984.4|8982|8983.1|8980.7|8984.7|8982.3|8982.6|8980.2|130
1720498500000|2024-07-09 04:15:00|8983|8980.6|8983.2|8980.8|8983.5|8981.1|8982.9|8980.5|52
1720498800000|2024-07-09 04:20:00|8983.3|8980.9|8983.8|8982.3|8984.4|8982.5|8983.3|8980.9|59
1720499100000|2024-07-09 04:25:00|8983.7|8982.2|8984.1|8981.7|8984.2|8982.3|8983.5|8981.4|195
1720499400000|2024-07-09 04:30:00|8984|8981.6|8984.8|8982.4|8985|8982.6|8983.9|8981.5|192
1720499700000|2024-07-09 04:35:00|8984.9|8982.5|8984.4|8982|8984.9|8982.5|8984.2|8981.8|111
1720500000000|2024-07-09 04:40:00|8984.5|8982.1|8983.1|8980.7|8984.5|8982.1|8983.1|8980.7|182
1720500300000|2024-07-09 04:45:00|8982.9|8980.5|8982.7|8980.3|8983.5|8981.1|8981.9|8979.5|105
1720500600000|2024-07-09 04:50:00|8982.9|8980.5|8982.7|8980.3|8983.6|8981.2|8982.6|8980.2|169
1720500900000|2024-07-09 04:55:00|8982.6|8980.2|8983.5|8981.1|8983.8|8981.4|8982.5|8980.1|131
1720501200000|2024-07-09 05:00:00|8983.6|8981.2|8984.6|8982.2|8984.6|8982.2|8982.5|8980.1|145
1720501500000|2024-07-09 05:05:00|8984.5|8982.1|8986.6|8984.2|8986.9|8984.5|8984.2|8981.8|112
1720501800000|2024-07-09 05:10:00|8986.4|8984|8987.2|8984.8|8987.3|8984.9|8986.3|8983.9|53
1720502100000|2024-07-09 05:15:00|8987.1|8984.7|8988|8985.6|8988.4|8986|8987.1|8984.7|91
1720502400000|2024-07-09 05:20:00|8987.9|8985.5|8986.1|8983.7|8988.1|8985.7|8986.1|8983.7|85
1720502700000|2024-07-09 05:25:00|8986.2|8983.8|8985|8982.6|8986.2|8983.8|8984.9|8982.5|87
1720503000000|2024-07-09 05:30:00|8984.9|8982.5|8983.3|8980.9|8985.1|8982.7|8983.2|8980.8|102
1720503300000|2024-07-09 05:35:00|8983.4|8981|8984.6|8982.2|8984.8|8982.4|8983.1|8980.7|87
1720503600000|2024-07-09 05:40:00|8984.5|8982.1|8984.4|8982|8984.8|8982.4|8983.9|8981.5|65
1720503900000|2024-07-09 05:45:00|8984.3|8981.9|8985.3|8982.9|8985.4|8983|8984.2|8981.8|156
1720504200000|2024-07-09 05:50:00|8985.4|8983|8985.6|8983.2|8985.7|8983.3|8984.9|8982.5|198
1720504500000|2024-07-09 05:55:00|8985.4|8983|8984.4|8982|8985.6|8983.2|8984|8981.6|153
1720504800000|2024-07-09 06:00:00|8983.7|8981.3|8981.4|8979|8983.8|8981.4|8981.3|8978.9|283
1720505100000|2024-07-09 06:05:00|8981.3|8978.9|8982.8|8980.4|8983.1|8980.7|8981.3|8978.9|261
1720505400000|2024-07-09 06:10:00|8982.7|8980.3|8985.1|8982.7|8985.2|8982.8|8982.7|8980.3|162
1720505700000|2024-07-09 06:15:00|8985|8982.6|8985.9|8983.5|8986.6|8984.2|8984.4|8982|159
1720506000000|2024-07-09 06:20:00|8985.8|8983.4|8984.7|8982.3|8985.8|8983.4|8984.3|8981.9|169
1720506300000|2024-07-09 06:25:00|8984.6|8982.2|8983.8|8981.4|8984.6|8982.2|8983.1|8980.7|141
1720506600000|2024-07-09 06:30:00|8983.2|8981.7|8983.3|8980.9|8984.3|8982.8|8982.5|8980.7|253
1720506900000|2024-07-09 06:35:00|8983.2|8980.8|8983.8|8981.4|8984.2|8981.9|8983.1|8980.8|179
1720507200000|2024-07-09 06:40:00|8983.9|8981.5|8984.2|8981.8|8985|8982.9|8983.8|8981.5|136
1720507500000|2024-07-09 06:45:00|8984.3|8981.9|8984|8982.5|8985.3|8983.5|8983.8|8981.7|75
1720507800000|2024-07-09 06:50:00|8984.1|8982.6|8984.4|8982.9|8984.6|8983|8983.4|8981.9|130
1720508100000|2024-07-09 06:55:00|8984.5|8983|8982.6|8981.1|8984.5|8983|8981.6|8979.5|119
1720508400000|2024-07-09 07:00:00|8982.5|8981|8982|8980.5|8982.9|8981.4|8980|8978|274
1720508700000|2024-07-09 07:05:00|8982.3|8979.9|8982.6|8980.2|8982.6|8980.7|8980.7|8979.2|210
1720509000000|2024-07-09 07:10:00|8982.5|8980.1|8985.5|8984|8985.7|8984.2|8981.4|8979.7|207
1720509300000|2024-07-09 07:15:00|8985.6|8984.1|8985.3|8982.9|8986|8984.2|8982|8980.2|176
1720509600000|2024-07-09 07:20:00|8985|8982.6|8986.2|8984.7|8987.6|8985.7|8984.8|8982.5|221
1720509900000|2024-07-09 07:25:00|8986.4|8984.9|8984.1|8982.6|8986.7|8985.2|8984|8982.5|131
1720510200000|2024-07-09 07:30:00|8984|8982.5|8983.1|8981.6|8984.1|8982.6|8982.7|8980.8|109
1720510500000|2024-07-09 07:35:00|8983.2|8981.7|8982|8980.5|8983.8|8982.3|8980.8|8979|154
1720510800000|2024-07-09 07:40:00|8982.1|8980.6|8983.3|8981.8|8983.3|8981.8|8981.6|8979.2|133
1720511100000|2024-07-09 07:45:00|8983.2|8981.7|8983.9|8982.4|8984.6|8982.5|8983|8980.9|117
1720511400000|2024-07-09 07:50:00|8983.7|8982.2|8983.9|8982.4|8984.9|8983.4|8983.7|8982.2|128
1720511700000|2024-07-09 07:55:00|8984.1|8982.6|8986.4|8984|8986.5|8984.8|8983.9|8982.4|136
1720512000000|2024-07-09 08:00:00|8986|8984.5|8984.6|8983.1|8986.9|8985.4|8983.9|8982.4|156
1720512300000|2024-07-09 08:05:00|8984.5|8983|8985.8|8983.4|8986.9|8984.7|8984.4|8982.2|114
1720512600000|2024-07-09 08:10:00|8985.9|8983.5|8987.5|8985.1|8988|8985.6|8985.3|8983.4|96
1720512900000|2024-07-09 08:15:00|8987.1|8984.7|8985.6|8983.2|8987.1|8984.7|8985.3|8982.9|118
1720513200000|2024-07-09 08:20:00|8985.7|8983.3|8986|8983.6|8986.8|8984.5|8985.6|8983.2|120
1720513500000|2024-07-09 08:25:00|8986.1|8983.7|8987.1|8984.7|8987.4|8985|8986|8983.6|129
1720513800000|2024-07-09 08:30:00|8987.2|8984.8|8987.4|8985.9|8988.1|8986.3|8986.7|8984.4|93
1720514100000|2024-07-09 08:35:00|8987.5|8986|8987.8|8985.4|8987.9|8986|8986.6|8984.8|70
1720514400000|2024-07-09 08:40:00|8987.9|8985.5|8988.6|8986.2|8988.6|8986.6|8987.5|8985.3|96
1720514700000|2024-07-09 08:45:00|8988.5|8986.1|8987.9|8985.5|8989.2|8986.8|8987.8|8985.4|123
1720515000000|2024-07-09 08:50:00|8988.1|8985.7|8987.4|8985.9|8988.3|8986.5|8987.4|8985.3|93
1720515300000|2024-07-09 08:55:00|8987.3|8985.8|8986.7|8984.3|8988.4|8986|8986.4|8984.2|96
1720515600000|2024-07-09 09:00:00|8986.8|8984.4|8985|8982.6|8986.8|8984.4|8984.6|8982.2|92
1720515900000|2024-07-09 09:05:00|8984.9|8982.5|8984.6|8982.2|8985|8982.6|8984.3|8981.9|95
1720516200000|2024-07-09 09:10:00|8984.5|8982.1|8980|8977.6|8984.5|8982.1|8979.7|8977.3|122
1720516500000|2024-07-09 09:15:00|8979.9|8977.5|8978.9|8976.5|8981.2|8978.8|8977.2|8975.3|210
1720516800000|2024-07-09 09:20:00|8978.8|8976.4|8978.1|8975.7|8980.5|8978.1|8976.1|8973.7|183
1720517100000|2024-07-09 09:25:00|8977.9|8975.5|8978.1|8975.7|8979|8977.5|8977.2|8974.9|137
1720517400000|2024-07-09 09:30:00|8978.2|8975.8|8978.6|8976.2|8979.2|8977.3|8977.8|8975.4|120
1720517700000|2024-07-09 09:35:00|8978.5|8976.1|8976.5|8975|8979.1|8977|8976.1|8974.6|118
1720518000000|2024-07-09 09:40:00|8976.4|8974.9|8976.5|8975|8977.6|8976.1|8976.1|8974.6|112
1720518300000|2024-07-09 09:45:00|8976.7|8975.2|8976.9|8975.4|8977|8975.5|8975.4|8973|100
1720518600000|2024-07-09 09:50:00|8976.8|8975.3|8976.6|8974.2|8977|8975.4|8974.8|8973.3|87
1720518900000|2024-07-09 09:55:00|8976.8|8974.4|8976.4|8974.9|8977.1|8975.6|8975.6|8974.1|119
1720519200000|2024-07-09 10:00:00|8976.5|8975|8976.6|8974.2|8977|8975.1|8976.1|8974|90
1720519500000|2024-07-09 10:05:00|8976.5|8974.1|8977.1|8975.6|8977.6|8975.7|8976.1|8973.9|122
1720519800000|2024-07-09 10:10:00|8977.2|8975.7|8979.1|8977.6|8979.2|8977.7|8977.1|8975.6|71
1720520100000|2024-07-09 10:15:00|8979.2|8977.7|8978.9|8976.5|8979.3|8977.8|8978|8976.2|84
1720520400000|2024-07-09 10:20:00|8978.8|8976.4|8978.6|8977.1|8979.2|8977.1|8977.9|8976.2|50
1720520700000|2024-07-09 10:25:00|8978.7|8977.2|8978.3|8975.9|8979.3|8977.4|8977.9|8975.5|83
1720521000000|2024-07-09 10:30:00|8977.9|8976.4|8977.8|8975.4|8977.9|8976.4|8976.3|8974.8|67
1720521300000|2024-07-09 10:35:00|8977.9|8975.5|8978.4|8976|8979.1|8977.1|8977.2|8974.8|70
1720521600000|2024-07-09 10:40:00|8978.6|8976.2|8979.8|8978.3|8980.3|8978.7|8978.1|8976.1|87
1720521900000|2024-07-09 10:45:00|8979.7|8978.2|8980.7|8979.2|8981.1|8979.6|8979.7|8977.7|66
1720522200000|2024-07-09 10:50:00|8980.8|8979.3|8982.4|8980.9|8982.4|8980.9|8980.6|8978.5|76
1720522500000|2024-07-09 10:55:00|8982.3|8980.8|8981.4|8979.9|8982.8|8981.3|8980.6|8978.6|126
1720522800000|2024-07-09 11:00:00|8981.5|8980|8981.1|8979.6|8981.9|8980.4|8980.9|8978.9|95
1720523100000|2024-07-09 11:05:00|8981.2|8979.7|8985.6|8984.1|8986.2|8984.7|8981|8979.5|113
1720523400000|2024-07-09 11:10:00|8985.8|8984.3|8983.3|8981.8|8985.9|8984.4|8983|8981.5|151
1720523700000|2024-07-09 11:15:00|8983.4|8981.9|8983.1|8981.6|8983.9|8982.4|8982.3|8980.8|166
1720524000000|2024-07-09 11:20:00|8983.2|8981.7|8983.1|8981.6|8984|8982.5|8982.8|8981.3|117
1720524300000|2024-07-09 11:25:00|8983.2|8981.7|8982.5|8981|8983.6|8982.1|8982.4|8980.6|127
1720524600000|2024-07-09 11:30:00|8982.6|8981.1|8982.9|8981.4|8983.6|8982.1|8982.3|8980.8|76
1720524900000|2024-07-09 11:35:00|8982.8|8981.3|8985.6|8983.2|8986|8983.6|8982.8|8981.3|89
1720525200000|2024-07-09 11:40:00|8985.7|8983.3|8985.2|8982.8|8986.1|8983.7|8984.9|8982.5|122
1720525500000|2024-07-09 11:45:00|8985.3|8982.9|8984.5|8982.1|8985.5|8983.1|8983.9|8981.5|98
1720525800000|2024-07-09 11:50:00|8984.6|8982.2|8982.6|8980.2|8984.6|8982.2|8982.4|8980|140
1720526100000|2024-07-09 11:55:00|8982.7|8980.3|8982.6|8980.2|8983.6|8981.2|8981.6|8979.3|132
1720526400000|2024-07-09 12:00:00|8982.7|8980.3|8983.5|8981.1|8984.9|8982.8|8982.1|8980.1|172
1720526700000|2024-07-09 12:05:00|8983.4|8981|8982.8|8980.4|8983.4|8981|8981.7|8979.3|80
1720527000000|2024-07-09 12:10:00|8982.7|8980.3|8980|8977.6|8983.6|8981.7|8979.5|8977.1|143
1720527300000|2024-07-09 12:15:00|8980.1|8977.7|8978.7|8976.3|8980.5|8978.5|8978.5|8976.1|157
1720527600000|2024-07-09 12:20:00|8978.6|8976.2|8979.3|8977.8|8979.6|8978|8977.7|8975.3|177
1720527900000|2024-07-09 12:25:00|8979.2|8977.7|8979.2|8977.7|8980|8978.5|8978.7|8977.2|116
1720528200000|2024-07-09 12:30:00|8979.1|8977.6|8978.2|8976.7|8979.5|8977.6|8977.4|8975.9|201
1720528500000|2024-07-09 12:35:00|8978.3|8976.8|8979|8977.5|8979.3|8977.5|8978|8976.5|134
1720528800000|2024-07-09 12:40:00|8979.1|8977.6|8983.9|8981.5|8985|8983|8978.8|8977|180
1720529100000|2024-07-09 12:45:00|8984|8981.6|8980.7|8978.3|8984.4|8982|8979.8|8977.8|165
1720529400000|2024-07-09 12:50:00|8980.8|8978.4|8983.5|8981.1|8983.6|8981.7|8980.3|8978.1|271
1720529700000|2024-07-09 12:55:00|8983.6|8981.2|8982|8979.6|8983.6|8982|8980.7|8978.4|270
1720530000000|2024-07-09 13:00:00|8981.8|8979.4|8978|8976.5|8981.8|8979.4|8977.7|8975.7|213
1720530300000|2024-07-09 13:05:00|8978.1|8976.6|8977.2|8974.8|8978.6|8976.9|8976.6|8974.4|210
1720530600000|2024-07-09 13:10:00|8977.3|8974.9|8976.9|8974.5|8977.4|8975.5|8976.2|8974|144
1720530900000|2024-07-09 13:15:00|8977.1|8974.7|8976.6|8974.2|8978.3|8976.6|8976.2|8974.2|146
1720531200000|2024-07-09 13:20:00|8976.5|8974.1|8977.3|8975.8|8977.9|8976.1|8976.2|8973.8|173
1720531500000|2024-07-09 13:25:00|8977.5|8976|8976.9|8975.4|8978.6|8976.2|8976.5|8974.3|140
1720531800000|2024-07-09 13:30:00|8976.8|8975.3|8976.8|8974.4|8978|8975.9|8974.6|8972.2|249
1720532100000|2024-07-09 13:35:00|8976.6|8974.2|8975.9|8973.5|8976.8|8974.4|8974.1|8971.8|168
1720532400000|2024-07-09 13:40:00|8976|8973.6|8972.5|8971|8976|8973.6|8972|8969.7|235
1720532700000|2024-07-09 13:45:00|8972.6|8971.1|8971.5|8970|8974.2|8972.3|8970.3|8968.8|218
1720533000000|2024-07-09 13:50:00|8971.6|8970.1|8972|8969.6|8972.5|8970.4|8970.4|8968.6|214
1720533300000|2024-07-09 13:55:00|8971.8|8969.4|8974.7|8972.3|8974.9|8972.5|8971.2|8968.8|129
1720533600000|2024-07-09 14:00:00|8974.9|8972.5|8981.4|8979|8981.8|8979.4|8969.9|8967.5|490
1720533900000|2024-07-09 14:05:00|8981.3|8978.9|8978.5|8976.1|8987.8|8985.4|8978|8975.6|607
1720534200000|2024-07-09 14:10:00|8978.6|8976.2|8977|8974.6|8980.6|8978.2|8976.6|8974.2|399
1720534500000|2024-07-09 14:15:00|8976.9|8974.5|8977.9|8975.5|8978.9|8976.9|8973.3|8970.9|323
1720534800000|2024-07-09 14:20:00|8977.6|8975.2|8977.1|8974.7|8978.9|8976.5|8975.5|8973.1|391
1720535100000|2024-07-09 14:25:00|8977.3|8974.9|8978.9|8976.5|8981.7|8979.4|8977.1|8974.7|429
1720535400000|2024-07-09 14:30:00|8978.8|8976.4|8977.9|8976.4|8981.5|8979.4|8977.5|8976|380
1720535700000|2024-07-09 14:35:00|8978|8976.5|8978.3|8975.9|8979.6|8977.6|8975.2|8973.3|330
1720536000000|2024-07-09 14:40:00|8978.2|8975.8|8980|8978.5|8981.7|8979.3|8977.1|8975.1|311
1720536300000|2024-07-09 14:45:00|8980.1|8978.6|8975.9|8973.5|8980.8|8978.6|8975.3|8972.9|258
1720536600000|2024-07-09 14:50:00|8976.1|8973.7|8978.8|8976.4|8980.5|8978.8|8975.2|8972.9|368
1720536900000|2024-07-09 14:55:00|8978.7|8976.3|8978|8976.5|8980.5|8978.5|8976.7|8975.2|355
1720537200000|2024-07-09 15:00:00|8977.9|8976.4|8973.6|8972.1|8978|8976.5|8971.9|8970.4|393
1720537500000|2024-07-09 15:05:00|8973.5|8972|8978.7|8977.2|8979.5|8977.9|8973.4|8971.4|275
1720537800000|2024-07-09 15:10:00|8978.5|8977|8982.4|8980|8982.9|8980.7|8977.2|8975.7|245
1720538100000|2024-07-09 15:15:00|8982.5|8980.1|8981.4|8979.9|8982.6|8981.1|8981.2|8979.7|268
1720538400000|2024-07-09 15:20:00|8981.5|8980|8982.4|8980.9|8983.9|8982.4|8981|8979.5|217
1720538700000|2024-07-09 15:25:00|8982.3|8980.8|8983.3|8981.8|8983.6|8981.8|8981.8|8980|143
1720539000000|2024-07-09 15:30:00|8983.4|8981.9|8984|8982.5|8984.5|8982.6|8981.1|8979.1|205
1720539300000|2024-07-09 15:35:00|8983.9|8982.4|8982.5|8980.1|8984.5|8982.5|8980.8|8978.7|170
1720539600000|2024-07-09 15:40:00|8982.4|8980|8982.4|8980|8983|8980.6|8981.4|8979|188
1720539900000|2024-07-09 15:45:00|8982.5|8980.1|8981.5|8980|8982.6|8980.8|8981.1|8979.2|142
1720540200000|2024-07-09 15:50:00|8981.3|8979.8|8980.4|8978.9|8982.5|8981|8980.4|8978.9|148
1720540500000|2024-07-09 15:55:00|8980.3|8978.8|8979.1|8977.6|8980.3|8978.8|8977.3|8975.8|182
1720540800000|2024-07-09 16:00:00|8979|8977.5|8978.1|8976.6|8979.1|8977.6|8977.7|8976.2|179
1720541100000|2024-07-09 16:05:00|8978|8976.5|8977.6|8976.1|8979.6|8977.9|8977.1|8975.1|153
1720541400000|2024-07-09 16:10:00|8977.5|8976|8976.5|8975|8977.6|8976.1|8976|8974.5|126
1720541700000|2024-07-09 16:15:00|8976.2|8974.7|8976.8|8975.3|8977.6|8976.1|8976.1|8974.6|89
1720542000000|2024-07-09 16:20:00|8976.7|8975.2|8976.5|8975|8976.9|8975.4|8975.9|8974.4|67
1720542300000|2024-07-09 16:25:00|8976.6|8975.1|8977.6|8976.1|8978|8976.5|8976|8974.5|113
1720542600000|2024-07-09 16:30:00|8977.8|8976.3|8978.7|8977.2|8978.8|8977.3|8976.5|8974.7|86
1720542900000|2024-07-09 16:35:00|8978.8|8977.3|8978.7|8976.3|8978.9|8977.4|8977.2|8975.7|104
1720543200000|2024-07-09 16:40:00|8979.1|8976.7|8979.7|8978.2|8980.2|8978.7|8978.1|8976.5|95
1720543500000|2024-07-09 16:45:00|8979.6|8978.1|8980.2|8978.7|8981.1|8979.2|8978.9|8977.3|85
1720543800000|2024-07-09 16:50:00|8980.1|8978.6|8980.4|8978.9|8980.5|8979|8979.8|8978.3|55
1720544100000|2024-07-09 16:55:00|8980.3|8978.8|8978.9|8976.5|8980.8|8979.2|8978.8|8976.4|78
1720544400000|2024-07-09 17:00:00|8978.4|8976.9|8976.4|8974.9|8978.4|8976.9|8976|8974.5|182
1720544700000|2024-07-09 17:05:00|8976.7|8975.2|8975.2|8973.7|8977.3|8975.5|8975.2|8973.7|79
1720545000000|2024-07-09 17:10:00|8975.1|8973.6|8975.6|8974.1|8976|8974.5|8974|8972.5|121
1720545300000|2024-07-09 17:15:00|8975.7|8974.2|8975.2|8973.7|8976.8|8974.9|8974.5|8973|146
1720545600000|2024-07-09 17:20:00|8975.5|8974|8977.1|8975.6|8977.1|8975.6|8975.3|8973.4|113
1720545900000|2024-07-09 17:25:00|8977.2|8975.7|8978.6|8977.1|8979|8977.5|8977.2|8975.6|85
1720546200000|2024-07-09 17:30:00|8978.8|8977.3|8978.8|8977.3|8980.1|8978.3|8977.6|8976.1|99
1720546500000|2024-07-09 17:35:00|8978.7|8977.2|8977.1|8975.6|8978.9|8977.4|8976.8|8975.3|95
1720546800000|2024-07-09 17:40:00|8976.9|8975.4|8977.6|8976.1|8978.9|8977.2|8976.9|8975.1|96
1720547100000|2024-07-09 17:45:00|8977.5|8976|8975.7|8974.2|8977.9|8976.4|8975.3|8973.1|79
1720547400000|2024-07-09 17:50:00|8975.8|8974.3|8975.1|8973.6|8976.4|8974.4|8974.9|8973.2|71
1720547700000|2024-07-09 17:55:00|8975|8973.5|8977.4|8975.9|8977.9|8976|8974.5|8972.6|85
1720548000000|2024-07-09 18:00:00|8977.5|8976|8976.3|8974.8|8977.7|8976.2|8975.9|8974|82
1720548300000|2024-07-09 18:05:00|8976.2|8974.7|8974.9|8973.4|8976.2|8974.7|8974.7|8973|75
1720548600000|2024-07-09 18:10:00|8974.6|8973.1|8975.3|8973.8|8975.4|8973.9|8973.8|8971.8|89
1720548900000|2024-07-09 18:15:00|8975.1|8973.6|8976.3|8973.9|8976.3|8974.2|8974.6|8972.9|81
1720549200000|2024-07-09 18:20:00|8976.2|8973.8|8976.9|8975.4|8977|8975.5|8975.6|8973.8|61
1720549500000|2024-07-09 18:25:00|8977|8975.5|8978|8976.5|8978|8976.5|8976.6|8975.1|64
1720549800000|2024-07-09 18:30:00|8977.9|8976.4|8977.8|8976.3|8978.7|8977.2|8977.5|8976|63
1720550100000|2024-07-09 18:35:00|8978.3|8975.9|8977.5|8976|8978.5|8976.9|8977.4|8975.9|62
1720550400000|2024-07-09 18:40:00|8977.4|8975.9|8978.6|8977.1|8979.2|8977.7|8977.4|8975.5|93
1720550700000|2024-07-09 18:45:00|8978.7|8977.2|8977.9|8975.5|8978.8|8977.3|8977.2|8975.4|107
1720551000000|2024-07-09 18:50:00|8977.4|8975.9|8977.6|8976.1|8979.1|8977.2|8977.3|8975.4|93
1720551300000|2024-07-09 18:55:00|8977.8|8976.3|8979.7|8978.2|8979.9|8978.2|8977.7|8975.8|82
1720551600000|2024-07-09 19:00:00|8979.6|8978.1|8980.2|8978.7|8980.5|8979|8979.2|8977.3|98
1720551900000|2024-07-09 19:05:00|8980.4|8978.9|8980.8|8978.4|8981.2|8979.2|8979.9|8977.8|66
1720552200000|2024-07-09 19:10:00|8980.5|8979|8979.5|8978|8981.2|8979.2|8979.3|8977.4|43
1720552500000|2024-07-09 19:15:00|8979.7|8978.2|8980.2|8977.8|8980.6|8979|8979.6|8977.5|67
1720552800000|2024-07-09 19:20:00|8980.3|8977.9|8979.4|8977|8980.4|8978|8979.1|8976.7|59
1720553100000|2024-07-09 19:25:00|8979.3|8976.9|8978.1|8976.6|8979.6|8977.2|8977.5|8975.5|50
1720553400000|2024-07-09 19:30:00|8978.2|8976.7|8978.9|8977.4|8979.3|8977.8|8978.1|8976.6|71
1720553700000|2024-07-09 19:35:00|8979|8977.5|8979.2|8977.7|8979.3|8977.8|8978.9|8977.4|52
1720554000000|2024-07-09 19:40:00|8979.1|8977.6|8979.2|8977.7|8979.4|8977.9|8978.9|8977.4|37
1720554300000|2024-07-09 19:45:00|8979.1|8977.6|8978.9|8977.4|8979.3|8977.8|8978.7|8977.2|54
1720554600000|2024-07-09 19:50:00|8978.7|8977.2|8978.9|8976.5|8979.5|8977.2|8978.2|8976.5|50
1720554900000|2024-07-09 19:55:00|8978.5|8977|8978.8|8977.3|8978.8|8977.3|8978.4|8976.9|64
1720555200000|2024-07-09 20:00:00|8979.4|8977|8978.2|8975.8|8979.9|8977.6|8978.2|8975.8|60
1720555500000|2024-07-09 20:05:00|8978.3|8975.9|8977.8|8975.4|8978.3|8975.9|8977.2|8974.8|57
1720555800000|2024-07-09 20:10:00|8977.7|8975.3|8978|8975.6|8978.1|8975.7|8977.6|8975.2|27
1720556100000|2024-07-09 20:15:00|8977.9|8975.5|8978.2|8975.8|8978.2|8975.8|8977.6|8975.2|70
1720556400000|2024-07-09 20:20:00|8978|8975.6|8977.6|8975.2|8978.4|8976|8977.6|8975.2|47
1720556700000|2024-07-09 20:25:00|8977.5|8975.1|8977.6|8975.2|8977.9|8975.7|8977.2|8975.1|102
1720557000000|2024-07-09 20:30:00|8977.5|8975.1|8978.1|8975.7|8978.1|8975.7|8977.1|8975.1|65
1720557300000|2024-07-09 20:35:00|8978.4|8976|8978.8|8976.4|8979|8976.8|8978|8976|28
1720557600000|2024-07-09 20:40:00|8979|8976.6|8979.2|8976.8|8979.4|8977|8978.8|8976.4|43
1720557900000|2024-07-09 20:45:00|8979.3|8976.9|8978.6|8976.2|8979.4|8977|8978.6|8976.2|24
1720558200000|2024-07-09 20:50:00|8978.7|8976.3|8977.8|8975.4|8978.7|8976.3|8977.4|8975|55
1720558500000|2024-07-09 20:55:00|8978.6|8974.7|8981.1|8975.8|8981.2|8976.6|8978.5|8974.6|99
1720558800000|2024-07-09 21:00:00|8981.9|8975.4|8982.1|8975.6|8982.5|8976|8981.8|8975.3|11
1720559100000|2024-07-09 21:05:00|8981.7|8975.2|8980.8|8974.3|8983|8976.5|8980.6|8974.1|17
1720559400000|2024-07-09 21:10:00|8980.6|8974.1|8980.8|8974.3|8981.5|8975|8980.6|8974.1|16
1720559700000|2024-07-09 21:15:00|8980.9|8974.4|8980.4|8973.9|8981.2|8974.7|8980.4|8973.9|14
1720560000000|2024-07-09 21:20:00|8980.5|8974|8980.9|8974.4|8981|8974.5|8980.5|8974|5
1720560300000|2024-07-09 21:25:00|8980.8|8974.3|8980.5|8974|8981|8974.5|8980.1|8973.6|17
1720560600000|2024-07-09 21:30:00|8980.6|8974.1|8981.1|8974.6|8981.3|8974.8|8979.6|8973.1|29
1720560900000|2024-07-09 21:35:00|8981|8974.5|8981|8974.5|8981|8974.5|8980.8|8974.3|4
1720561200000|2024-07-09 21:40:00|8980.9|8974.4|8980.9|8974.4|8981.1|8974.6|8980.9|8974.4|5
1720561500000|2024-07-09 21:45:00|8981.1|8974.6|8980.8|8974.3|8981.3|8974.8|8980.6|8974.1|12
1720561800000|2024-07-09 21:50:00|8980.9|8974.4|8980.7|8974.2|8980.9|8974.4|8980.6|8974.1|62
1720562100000|2024-07-09 21:55:00|8980.6|8974.1|8981.1|8974.6|8981.6|8975.1|8979.9|8973.4|89
1720562400000|2024-07-09 22:00:00|8981|8974.5|8979.4|8974.6|8981.7|8975.2|8979.3|8973|102
1720562700000|2024-07-09 22:05:00|8978.7|8975.3|8978.2|8975.8|8979.2|8975.9|8978.2|8974.8|34
1720563000000|2024-07-09 22:10:00|8978.1|8975.7|8977.4|8974.9|8978.3|8975.8|8977.3|8974.9|19
1720563300000|2024-07-09 22:15:00|8977.3|8975|8977.8|8975.4|8978.2|8975.8|8977.3|8974.9|54
1720563600000|2024-07-09 22:20:00|8977.7|8975.3|8977.8|8975.4|8978.2|8975.8|8977.7|8975.3|36
1720563900000|2024-07-09 22:25:00|8977.9|8975.5|8977.7|8975.3|8978.2|8975.8|8977.6|8975.2|24
1720564200000|2024-07-09 22:30:00|8977.6|8975.2|8977.8|8975.4|8978.1|8975.7|8977.6|8975.2|15
1720564500000|2024-07-09 22:35:00|8977.6|8975.2|8977.8|8975.4|8977.8|8975.4|8976.9|8974.5|23
1720564800000|2024-07-09 22:40:00|8977.4|8975|8978|8975.6|8978.2|8975.8|8976.8|8974.4|25
1720565100000|2024-07-09 22:45:00|8978.2|8975.8|8977.9|8975.5|8978.3|8975.9|8977.7|8975.3|15
1720565400000|2024-07-09 22:50:00|8977.8|8975.4|8977.7|8975.3|8978.3|8975.9|8977.7|8975.3|24
1720565700000|2024-07-09 22:55:00|8977.6|8975.2|8977.4|8975|8977.6|8975.2|8977.2|8974.8|18
1720566000000|2024-07-09 23:00:00|8977.3|8974.9|8977.5|8975.1|8977.7|8975.3|8977.3|8974.9|11
1720566300000|2024-07-09 23:05:00|8977.6|8975.2|8977.8|8975.4|8977.8|8975.4|8977.2|8974.8|12
1720566600000|2024-07-09 23:10:00|8977.7|8975.3|8977.2|8974.8|8977.8|8975.4|8977.2|8974.8|16
1720566900000|2024-07-09 23:15:00|8976.8|8974.4|8977.5|8975.1|8977.6|8975.2|8976.8|8974.4|23
1720567200000|2024-07-09 23:20:00|8977.4|8975|8976.8|8974.4|8977.6|8975.2|8976.7|8974.3|11
1720567500000|2024-07-09 23:25:00|8976.7|8974.3|8976.7|8974.3|8976.8|8974.4|8976.5|8974.1|13
1720567800000|2024-07-09 23:30:00|8976.8|8974.4|8976.7|8974.3|8977.2|8974.8|8976.7|8974.3|8
1720568100000|2024-07-09 23:35:00|8976.6|8974.2|8976.3|8973.9|8977|8974.6|8976.1|8973.7|14
1720568400000|2024-07-09 23:40:00|8976.4|8974|8976.2|8973.8|8976.4|8974|8976|8973.6|22
1720568700000|2024-07-09 23:45:00|8976.4|8974|8976.9|8974.5|8977|8974.7|8976.1|8973.8|43
1720569000000|2024-07-09 23:50:00|8977|8974.6|8977|8974.6|8977.2|8974.8|8976.6|8974.2|31
1720569300000|2024-07-09 23:55:00|8976.9|8974.5|8977.2|8974.8|8977.2|8974.8|8976.9|8974.5|73
1720569600000|2024-07-10 00:00:00|8977.3|8974.9|8977.9|8975.5|8978.6|8976.2|8976.3|8973.9|100
1720569900000|2024-07-10 00:05:00|8978|8975.6|8977.7|8975.3|8979|8977|8977.5|8975.1|46
1720570200000|2024-07-10 00:10:00|8977.6|8975.2|8977.7|8976.2|8978.6|8976.2|8977.6|8975.2|54
1720570500000|2024-07-10 00:15:00|8978.1|8975.7|8976.1|8974.6|8978.2|8976.2|8976.1|8974.1|77
1720570800000|2024-07-10 00:20:00|8976.2|8974.7|8975.8|8974.3|8976.6|8974.7|8975.8|8973.8|61
1720571100000|2024-07-10 00:25:00|8976.2|8974.7|8976.7|8975.2|8976.7|8975.2|8975.8|8974.3|53
1720571400000|2024-07-10 00:30:00|8976.6|8975.1|8977.4|8975|8977.7|8975.5|8976.1|8974.5|50
1720571700000|2024-07-10 00:35:00|8977.3|8974.9|8978.3|8975.9|8978.5|8976.1|8977.1|8974.7|76
1720572000000|2024-07-10 00:40:00|8978.2|8975.8|8977.7|8975.3|8978.2|8976.6|8977.3|8974.9|51
1720572300000|2024-07-10 00:45:00|8977.6|8975.2|8978.6|8976.2|8979|8976.6|8977.6|8975.2|75
1720572600000|2024-07-10 00:50:00|8978.5|8976.1|8979.9|8977.5|8980.8|8978.4|8978.4|8976|155
1720572900000|2024-07-10 00:55:00|8980.2|8977.8|8980.9|8978.5|8981.6|8979.2|8980.1|8977.7|77
1720573200000|2024-07-10 01:00:00|8981|8978.6|8980.5|8978.1|8981|8978.6|8980.1|8977.7|90
1720573500000|2024-07-10 01:05:00|8980.4|8978|8981.7|8979.3|8981.9|8979.5|8980.3|8977.9|58
1720573800000|2024-07-10 01:10:00|8981.6|8979.2|8980.7|8978.3|8981.7|8979.3|8980.5|8978.1|87
1720574100000|2024-07-10 01:15:00|8980.8|8978.4|8980.1|8977.7|8981.2|8978.8|8980|8977.6|78
1720574400000|2024-07-10 01:20:00|8980.2|8977.8|8980.3|8977.9|8980.8|8978.7|8979.9|8977.5|46
1720574700000|2024-07-10 01:25:00|8980.4|8978|8980.9|8978.5|8981|8979|8980.2|8978|22
1720575000000|2024-07-10 01:30:00|8981|8978.6|8982.2|8979.8|8982.9|8980.5|8980.9|8978.5|57
1720575300000|2024-07-10 01:35:00|8982.3|8979.9|8982.6|8980.2|8983.2|8980.8|8982.1|8979.7|82
1720575600000|2024-07-10 01:40:00|8982.5|8980.1|8981.7|8980.2|8982.6|8980.3|8981.4|8979.6|47
1720575900000|2024-07-10 01:45:00|8981.5|8980|8980.1|8978.6|8981.8|8980.3|8979.5|8978|58
1720576200000|2024-07-10 01:50:00|8980.2|8978.7|8979.9|8978.4|8981.4|8979.2|8979.9|8977.8|73
1720576500000|2024-07-10 01:55:00|8980|8978.5|8981|8978.6|8981|8978.7|8979.7|8977.8|39
1720576800000|2024-07-10 02:00:00|8980.9|8978.5|8980.6|8978.2|8982.3|8979.9|8980.5|8978.1|121
1720577100000|2024-07-10 02:05:00|8980.5|8978.1|8980.3|8977.9|8981.5|8979.2|8980|8977.8|98
1720577400000|2024-07-10 02:10:00|8980.2|8977.8|8980.3|8977.9|8980.6|8978.2|8979.4|8977.6|70
1720577700000|2024-07-10 02:15:00|8980.2|8977.8|8980.4|8978|8980.6|8978.2|8979.8|8977.4|62
1720578000000|2024-07-10 02:20:00|8980.5|8978.1|8980.3|8977.9|8980.5|8978.6|8979.3|8977.2|66
1720578300000|2024-07-10 02:25:00|8980.4|8978|8979.4|8977|8980.4|8978.5|8979.2|8976.8|49
1720578600000|2024-07-10 02:30:00|8979.5|8977.1|8980.1|8977.7|8980.2|8977.8|8979.1|8976.7|34
1720578900000|2024-07-10 02:35:00|8980.2|8977.8|8979.8|8977.4|8980.2|8978.2|8979.1|8977.3|31
1720579200000|2024-07-10 02:40:00|8979.3|8977.8|8979|8977.5|8979.7|8977.9|8978.7|8976.6|44
1720579500000|2024-07-10 02:45:00|8978.9|8977.4|8978.9|8977.4|8979.4|8977.5|8978.7|8976.7|38
1720579800000|2024-07-10 02:50:00|8978.8|8977.3|8978.5|8976.1|8978.8|8977.3|8978|8976.1|20
1720580100000|2024-07-10 02:55:00|8978.6|8976.2|8978.2|8976.7|8978.7|8976.8|8977.8|8975.8|65
1720580400000|2024-07-10 03:00:00|8978.1|8976.6|8978.2|8976.7|8978.7|8976.8|8977.8|8976.3|45
1720580700000|2024-07-10 03:05:00|8978.3|8976.8|8978.4|8976|8978.7|8976.8|8978.2|8975.8|29
1720581000000|2024-07-10 03:10:00|8978|8975.6|8976.7|8974.3|8978|8975.6|8976.6|8974.2|70
1720581300000|2024-07-10 03:15:00|8976.5|8974.1|8977|8974.6|8977.3|8974.9|8976.5|8974.1|52
1720581600000|2024-07-10 03:20:00|8976.9|8974.5|8976.2|8973.8|8977|8974.6|8975.8|8973.8|65
1720581900000|2024-07-10 03:25:00|8975.2|8973.7|8975.7|8973.3|8975.7|8973.7|8975|8973|32
1720582200000|2024-07-10 03:30:00|8975.6|8973.2|8974.8|8972.4|8975.7|8973.3|8974.8|8972.4|76
1720582500000|2024-07-10 03:35:00|8974.7|8972.3|8974.7|8972.3|8974.8|8972.4|8974.6|8972.2|34
1720582800000|2024-07-10 03:40:00|8974.6|8972.2|8973.8|8971.4|8975|8972.6|8973.7|8971.3|53
1720583100000|2024-07-10 03:45:00|8973.7|8971.3|8974.2|8971.8|8974.3|8972.2|8973.7|8971.3|40
1720583400000|2024-07-10 03:50:00|8974.4|8972|8974.8|8972.4|8975|8972.6|8974.3|8971.9|65
1720583700000|2024-07-10 03:55:00|8974.9|8972.5|8974.2|8972.7|8974.9|8973|8974.2|8972.5|8
1720584000000|2024-07-10 04:00:00|8974.3|8972.8|8974.5|8973|8975.5|8973.2|8974.3|8972.5|40
1720584300000|2024-07-10 04:05:00|8974.6|8973.1|8975.2|8972.8|8975.2|8973.1|8974.5|8972.2|18
1720584600000|2024-07-10 04:10:00|8975.3|8972.9|8974.8|8972.4|8975.5|8973.5|8974.1|8972.2|36
1720584900000|2024-07-10 04:15:00|8974.9|8972.5|8974.9|8973.4|8975.5|8973.4|8974.8|8972.4|38
1720585200000|2024-07-10 04:20:00|8975.6|8973.2|8975|8972.6|8975.6|8973.5|8974.7|8972.5|32
1720585500000|2024-07-10 04:25:00|8975.2|8972.8|8975.3|8972.9|8975.5|8973.1|8975.1|8972.7|45
1720585800000|2024-07-10 04:30:00|8975.4|8973|8974.7|8973.2|8975.4|8973.3|8974.7|8972.6|37
1720586100000|2024-07-10 04:35:00|8974.8|8973.3|8973.5|8972|8974.8|8973.3|8973.5|8972|24
1720586400000|2024-07-10 04:40:00|8973.4|8971.9|8973.9|8972.4|8974.3|8972.7|8973.4|8971.9|24
1720586700000|2024-07-10 04:45:00|8973.8|8972.3|8974.6|8972.2|8974.7|8972.7|8973.8|8972.1|96
1720587000000|2024-07-10 04:50:00|8974.5|8972.1|8974.4|8972|8974.7|8972.3|8974|8971.6|66
1720587300000|2024-07-10 04:55:00|8974.5|8972.1|8974.1|8972.6|8975.2|8972.9|8974|8971.6|86
1720587600000|2024-07-10 05:00:00|8974.2|8972.7|8972|8970.5|8974.2|8972.7|8972|8970.5|73
1720587900000|2024-07-10 05:05:00|8972.2|8970.7|8973.5|8972|8973.6|8972|8972.1|8970.5|43
1720588200000|2024-07-10 05:10:00|8973.4|8971.9|8973.8|8971.4|8973.9|8972|8973.3|8971.2|38
1720588500000|2024-07-10 05:15:00|8973.9|8971.5|8973.4|8971|8973.9|8971.7|8972.8|8971|38
1720588800000|2024-07-10 05:20:00|8973.5|8971.1|8972.8|8971.3|8973.9|8971.5|8972.6|8970.4|74
1720589100000|2024-07-10 05:25:00|8972.7|8971.2|8973.4|8971|8973.6|8971.6|8972.7|8970.9|41
1720589400000|2024-07-10 05:30:00|8973.3|8970.9|8973.5|8971.1|8973.6|8971.2|8973.1|8970.7|45
1720589700000|2024-07-10 05:35:00|8973.4|8971|8972.6|8970.2|8973.5|8971.1|8972.5|8970.1|63
1720590000000|2024-07-10 05:40:00|8972.5|8970.1|8974.1|8971.7|8974.2|8971.8|8972.5|8970.1|48
1720590300000|2024-07-10 05:45:00|8974.2|8971.8|8973.4|8971|8974.3|8971.9|8973|8970.6|65
1720590600000|2024-07-10 05:50:00|8973.3|8970.9|8973|8970.6|8973.6|8971.2|8973|8970.6|77
1720590900000|2024-07-10 05:55:00|8973.1|8970.7|8974.6|8972.2|8974.9|8972.5|8972.9|8970.5|89
1720591200000|2024-07-10 06:00:00|8974.7|8972.3|8973|8971.5|8974.7|8972.3|8972.5|8971|134
1720591500000|2024-07-10 06:05:00|8972.7|8971.2|8973.2|8970.8|8973.5|8971.7|8972.6|8970.8|63
1720591800000|2024-07-10 06:10:00|8973.1|8970.7|8973|8971.5|8974.4|8972.8|8972.9|8970.7|88
1720592100000|2024-07-10 06:15:00|8972.9|8971.4|8973.4|8971.9|8974.1|8972|8972.2|8970.3|74
1720592400000|2024-07-10 06:20:00|8973.5|8972|8972.9|8971.4|8973.7|8972.2|8972.4|8970.9|69
1720592700000|2024-07-10 06:25:00|8972.8|8971.3|8972.9|8970.5|8973.5|8971.6|8971.8|8969.9|101
1720593000000|2024-07-10 06:30:00|8973.3|8970.9|8973.1|8970.7|8973.6|8971.6|8972.7|8970.7|65
1720593300000|2024-07-10 06:35:00|8973.2|8970.8|8973.5|8971.1|8973.6|8971.6|8972.6|8970.7|56
1720593600000|2024-07-10 06:40:00|8973.6|8971.2|8974|8971.6|8974.8|8972.5|8973.6|8971.2|58
1720593900000|2024-07-10 06:45:00|8974.1|8971.7|8973.5|8972|8976.7|8974.3|8973.3|8970.9|106
1720594200000|2024-07-10 06:50:00|8973.6|8972.1|8972.8|8971.3|8973.6|8972.1|8972.3|8970.8|48
1720594500000|2024-07-10 06:55:00|8972.7|8971.2|8972.8|8971.3|8973.1|8971.6|8972.1|8970.4|85
1720594800000|2024-07-10 07:00:00|8972.7|8971.2|8973.9|8972.4|8974.3|8972.8|8972.6|8970.9|117
1720595100000|2024-07-10 07:05:00|8973.8|8972.3|8971.3|8969.8|8974.1|8972.6|8970.9|8969.4|110
1720595400000|2024-07-10 07:10:00|8971.1|8969.6|8971.3|8969.8|8972|8970.5|8971|8969.5|90
1720595700000|2024-07-10 07:15:00|8971.6|8970.1|8972.5|8970.1|8972.7|8970.9|8971.6|8969.5|104
1720596000000|2024-07-10 07:20:00|8972.6|8970.2|8970.1|8968.6|8972.7|8970.6|8970|8968|95
1720596300000|2024-07-10 07:25:00|8970|8968.5|8968.1|8966.6|8970.6|8968.6|8968|8966.1|118
1720596600000|2024-07-10 07:30:00|8967.6|8966.1|8965.9|8964.4|8968.2|8966.6|8965|8963.4|106
1720596900000|2024-07-10 07:35:00|8965.8|8964.3|8968.1|8965.7|8968.2|8965.8|8965.4|8963.1|103
1720597200000|2024-07-10 07:40:00|8968|8966.5|8971.9|8969.5|8971.9|8970|8968|8966.1|130
1720597500000|2024-07-10 07:45:00|8971.8|8969.4|8970.7|8968.3|8972.2|8970.2|8970.5|8968.2|106
1720597800000|2024-07-10 07:50:00|8970.4|8968.9|8971.3|8969.8|8971.9|8970.3|8970.1|8968.3|73
1720598100000|2024-07-10 07:55:00|8971.2|8969.7|8972.8|8971.3|8974.5|8972.2|8971.2|8969.3|147
1720598400000|2024-07-10 08:00:00|8972.7|8970.4|8971.5|8969.1|8973.4|8971|8970.4|8968.7|155
1720598700000|2024-07-10 08:05:00|8971.2|8968.8|8971.1|8968.7|8971.9|8969.5|8970.8|8968.4|113
1720599000000|2024-07-10 08:10:00|8971|8968.6|8971.9|8969.5|8972.4|8970|8970.1|8968.2|98
1720599300000|2024-07-10 08:15:00|8971.8|8969.4|8973.1|8970.7|8973.1|8970.7|8971.7|8969.3|74
1720599600000|2024-07-10 08:20:00|8973.3|8970.9|8976.4|8974.9|8977.5|8975.6|8973.3|8970.9|194
1720599900000|2024-07-10 08:25:00|8976.5|8975|8976.3|8973.9|8976.5|8975|8975.3|8972.9|126
1720600200000|2024-07-10 08:30:00|8976.2|8973.8|8974.1|8972.6|8976.5|8974.1|8973.9|8972.4|89
1720600500000|2024-07-10 08:35:00|8974|8972.5|8974.4|8972.9|8974.7|8973.2|8974|8972.2|116
1720600800000|2024-07-10 08:40:00|8974.3|8972.8|8973.9|8972.4|8974.5|8973|8973.4|8971|113
1720601100000|2024-07-10 08:45:00|8974.1|8972.6|8975.9|8973.5|8976.5|8974.4|8973.4|8971.4|86
1720601400000|2024-07-10 08:50:00|8976|8973.6|8973.7|8971.3|8976|8974.4|8973.7|8971.3|144
1720601700000|2024-07-10 08:55:00|8973.8|8971.4|8974.2|8972.7|8974.2|8972.7|8973.1|8971.1|84
1720602000000|2024-07-10 09:00:00|8974.3|8972.8|8975.5|8974|8977.1|8974.7|8974.1|8972.1|85
1720602300000|2024-07-10 09:05:00|8975.4|8973.9|8976.7|8974.3|8977.5|8975.5|8974.6|8973|132
1720602600000|2024-07-10 09:10:00|8976.8|8974.4|8975.9|8974.4|8976.8|8974.9|8975.8|8974|56
1720602900000|2024-07-10 09:15:00|8976|8974.5|8976.5|8975|8977|8975.5|8975.9|8974.2|103
1720603200000|2024-07-10 09:20:00|8976.4|8974.9|8976.4|8974.9|8976.5|8975|8975.2|8973.7|97
1720603500000|2024-07-10 09:25:00|8976.3|8974.8|8977|8975.5|8977|8975.5|8975.9|8974.4|53
1720603800000|2024-07-10 09:30:00|8977.5|8975.1|8977.7|8975.3|8978.5|8976.1|8976.8|8974.4|91
1720604100000|2024-07-10 09:35:00|8977.9|8975.5|8977.9|8975.5|8978|8976.2|8977.4|8975|68
1720604400000|2024-07-10 09:40:00|8978.1|8975.7|8979.8|8977.4|8980.1|8977.7|8977.8|8975.5|91
1720604700000|2024-07-10 09:45:00|8979.9|8977.5|8978.5|8976.1|8980.1|8977.7|8978.2|8975.8|60
1720605000000|2024-07-10 09:50:00|8978.3|8975.9|8978.8|8976.4|8979.1|8977.1|8978.1|8975.9|60
1720605300000|2024-07-10 09:55:00|8978.9|8976.5|8978.7|8976.3|8979.9|8977.7|8978.6|8976.2|129
1720605600000|2024-07-10 10:00:00|8978.9|8976.5|8980.3|8977.9|8980.3|8977.9|8978.8|8976.4|95
1720605900000|2024-07-10 10:05:00|8980.2|8977.8|8980.6|8978.2|8982.1|8980|8980.2|8977.8|92
1720606200000|2024-07-10 10:10:00|8980.7|8978.3|8980|8977.6|8981.4|8979|8980|8977.6|107
1720606500000|2024-07-10 10:15:00|8979.9|8977.5|8979.8|8978.3|8980.2|8978.3|8979.3|8977.3|72
1720606800000|2024-07-10 10:20:00|8979.7|8978.2|8978.9|8976.5|8980.3|8978.3|8978.5|8976.5|101
1720607100000|2024-07-10 10:25:00|8978.8|8976.4|8980.1|8977.7|8980.1|8977.7|8978.4|8976.4|86
1720607400000|2024-07-10 10:30:00|8980|8977.6|8977.9|8976.4|8980|8977.6|8977.3|8975.2|104
1720607700000|2024-07-10 10:35:00|8977.8|8976.3|8979.6|8977.2|8980|8978|8977.3|8975.8|76
1720608000000|2024-07-10 10:40:00|8979.5|8977.1|8979.6|8978.1|8980.4|8978.5|8979|8977|90
1720608300000|2024-07-10 10:45:00|8980.2|8977.8|8981.5|8980|8982.3|8980.4|8979.8|8977.8|65
1720608600000|2024-07-10 10:50:00|8981.9|8979.5|8981.9|8980.4|8983.7|8981.7|8981.1|8979.3|97
1720608900000|2024-07-10 10:55:00|8981.8|8980.3|8981.9|8980.4|8982.3|8980.4|8981.1|8979|63
1720609200000|2024-07-10 11:00:00|8981.8|8980.3|8981.8|8979.4|8982.7|8981.2|8981.4|8979.3|80
1720609500000|2024-07-10 11:05:00|8981.7|8979.3|8980.9|8978.5|8981.8|8979.9|8980.4|8978.5|54
1720609800000|2024-07-10 11:10:00|8981|8978.6|8979.7|8978.2|8981|8979|8979.1|8977.5|97
1720610100000|2024-07-10 11:15:00|8979.5|8978|8979.5|8978|8980.2|8978.2|8979.4|8977.4|50
1720610400000|2024-07-10 11:20:00|8979.4|8977.9|8980.5|8979|8980.8|8979.3|8979.4|8977.7|85
1720610700000|2024-07-10 11:25:00|8980.4|8978.9|8980.1|8977.7|8980.9|8979.4|8979.4|8977.6|52
1720611000000|2024-07-10 11:30:00|8980|8977.6|8980.9|8978.5|8982|8979.6|8979.6|8977.6|129
1720611300000|2024-07-10 11:35:00|8980.7|8978.3|8981.4|8979|8981.8|8979.5|8979.8|8977.4|105
1720611600000|2024-07-10 11:40:00|8981.3|8978.9|8982.1|8979.7|8982.5|8980.1|8981.3|8978.9|81
1720611900000|2024-07-10 11:45:00|8982|8979.6|8982.1|8979.7|8982.2|8980.2|8981.2|8979.3|72
1720612200000|2024-07-10 11:50:00|8982.5|8980.1|8981.6|8980.1|8983.4|8981.3|8981.5|8980|95
1720612500000|2024-07-10 11:55:00|8981.5|8980|8981.7|8980.2|8982|8980.5|8981.1|8979.6|72
1720612800000|2024-07-10 12:00:00|8981.8|8980.3|8981.9|8980.4|8982.5|8981|8981.4|8979.9|121
1720613100000|2024-07-10 12:05:00|8981.8|8980.3|8982.7|8981.2|8983.8|8981.8|8981.4|8979.4|118
1720613400000|2024-07-10 12:10:00|8982.6|8981.1|8983.4|8981.9|8984.1|8982.2|8982.1|8980.1|131
1720613700000|2024-07-10 12:15:00|8983.5|8982|8981.4|8979.9|8983.8|8982.3|8981|8979.5|126
1720614000000|2024-07-10 12:20:00|8981.5|8979.1|8980.6|8978.2|8981.8|8979.4|8980.1|8977.8|169
1720614300000|2024-07-10 12:25:00|8980.5|8978.1|8981.6|8979.2|8981.9|8979.8|8980|8977.9|143
1720614600000|2024-07-10 12:30:00|8981.5|8979.1|8981.6|8979.2|8982.3|8979.9|8981.5|8979.1|115
1720614900000|2024-07-10 12:35:00|8981.7|8979.3|8984|8981.6|8984.3|8982.4|8981.6|8979.2|105
1720615200000|2024-07-10 12:40:00|8983.9|8981.5|8983|8981.5|8984.6|8982.2|8982.9|8980.9|78
1720615500000|2024-07-10 12:45:00|8983.3|8980.9|8982.9|8981.4|8983.6|8981.6|8981.4|8979.9|137
1720615800000|2024-07-10 12:50:00|8982.8|8981.3|8983.5|8981.1|8984.9|8983.3|8982.4|8980.3|125
1720616100000|2024-07-10 12:55:00|8983.4|8981|8982.2|8980.7|8983.4|8981.4|8981.5|8979.7|123
1720616400000|2024-07-10 13:00:00|8982.4|8980.9|8982.9|8981.4|8983|8981.5|8981.8|8980|127
1720616700000|2024-07-10 13:05:00|8983|8981.5|8985.5|8984|8985.9|8984.1|8983|8981.5|126
1720617000000|2024-07-10 13:10:00|8985.4|8983.9|8989.8|8987.4|8989.9|8987.8|8985.4|8983.9|126
1720617300000|2024-07-10 13:15:00|8989.7|8987.3|8990.1|8987.7|8990.8|8988.9|8987.8|8985.8|200
1720617600000|2024-07-10 13:20:00|8990.2|8987.8|8991.4|8989.9|8991.5|8990|8989.5|8987.3|159
1720617900000|2024-07-10 13:25:00|8991.3|8989.8|8990.6|8988.2|8991.8|8989.9|8989.3|8987.8|139
1720618200000|2024-07-10 13:30:00|8990.7|8988.3|8989.5|8988|8990.9|8989.4|8988.6|8987.1|293
1720618500000|2024-07-10 13:35:00|8989.6|8988.1|8996.8|8994.4|8996.9|8994.5|8989.3|8987.8|250
1720618800000|2024-07-10 13:40:00|8996.9|8994.5|8991.8|8990.3|8997.9|8996|8990.1|8987.7|337
1720619100000|2024-07-10 13:45:00|8991.9|8989.5|8997.6|8996.1|8998.2|8996.7|8991.1|8989.1|298
1720619400000|2024-07-10 13:50:00|8997.5|8996|8996.3|8994.8|8997.9|8996.1|8995.7|8994.2|247
1720619700000|2024-07-10 13:55:00|8996.1|8994.6|8994.9|8992.5|8996.9|8994.9|8994.6|8992.5|139
1720620000000|2024-07-10 14:00:00|8995.3|8992.9|8994|8991.6|8998.2|8995.8|8993.9|8991.5|152
1720620300000|2024-07-10 14:05:00|8993.9|8991.5|8992.6|8991.1|8994.8|8993|8992.6|8990.4|288
1720620600000|2024-07-10 14:10:00|8992.4|8990.9|8992.6|8990.2|8994.9|8993|8992.4|8990.2|178
1720620900000|2024-07-10 14:15:00|8992.7|8990.3|8993.3|8990.9|8993.8|8991.8|8990.3|8988|212
1720621200000|2024-07-10 14:20:00|8993.4|8991|8992.9|8990.5|8994.7|8993|8992.9|8990.5|191
1720621500000|2024-07-10 14:25:00|8992.8|8990.4|8994.4|8992|8994.8|8992.9|8992.5|8990.1|195
1720621800000|2024-07-10 14:30:00|8994.3|8991.9|8992.6|8990.2|8994.7|8992.3|8992.1|8990|179
1720622100000|2024-07-10 14:35:00|8992.4|8990.9|8992.9|8991.4|8994.5|8993|8991.8|8989.9|179
1720622400000|2024-07-10 14:40:00|8992.7|8991.2|8995.6|8993.2|8996.6|8995.1|8992.7|8991.2|208
1720622700000|2024-07-10 14:45:00|8995.4|8993|8997.5|8995.1|8998|8996.1|8994.9|8993|210
1720623000000|2024-07-10 14:50:00|8997.6|8995.2|8996.6|8995.1|8998.5|8996.4|8995.5|8993.9|331
1720623300000|2024-07-10 14:55:00|8996.5|8995|8995.7|8994.2|8997.2|8995.4|8994.9|8993.4|219
1720623600000|2024-07-10 15:00:00|8995.8|8994.3|8994.1|8992.6|8995.8|8994.3|8993.5|8991.4|234
1720623900000|2024-07-10 15:05:00|8993.9|8992.4|8993.9|8992.4|8995.3|8993.8|8992.6|8991.1|163
1720624200000|2024-07-10 15:10:00|8994|8992.5|8996|8994.5|8996.5|8995|8994|8992.5|121
1720624500000|2024-07-10 15:15:00|8996.1|8994.6|8995.9|8994.4|8998|8996.5|8995.8|8994.3|151
1720624800000|2024-07-10 15:20:00|8995.8|8994.3|8993.6|8992.1|8996.5|8994.6|8993.4|8991.9|154
1720625100000|2024-07-10 15:25:00|8993.7|8992.2|8993.7|8992.2|8994.3|8992.8|8992.9|8991.4|102
1720625400000|2024-07-10 15:30:00|8993.8|8992.3|8993.5|8992|8994.8|8993.3|8993|8991.5|114
1720625700000|2024-07-10 15:35:00|8993.4|8991.9|8992.1|8990.6|8993.7|8992.2|8992|8990.5|79
1720626000000|2024-07-10 15:40:00|8992.2|8990.7|8991.7|8990.2|8992.4|8990.9|8991|8989.5|91
1720626300000|2024-07-10 15:45:00|8991.6|8990.1|8992.1|8990.6|8992.1|8990.6|8991.1|8989.6|65
1720626600000|2024-07-10 15:50:00|8992.2|8990.7|8994.3|8992.8|8994.5|8993|8992.1|8990.2|81
1720626900000|2024-07-10 15:55:00|8994.4|8992.9|8993.1|8991.6|8994.6|8993.1|8992.8|8991.3|79
1720627200000|2024-07-10 16:00:00|8993.2|8991.7|8991.5|8990|8993.2|8991.7|8991.2|8989.7|103
1720627500000|2024-07-10 16:05:00|8991.4|8989.9|8991.9|8990.4|8992|8990.5|8991|8989.1|114
1720627800000|2024-07-10 16:10:00|8992|8990.5|8992.4|8990|8992.4|8990.9|8991.1|8989.2|131
1720628100000|2024-07-10 16:15:00|8992.5|8990.1|8992.6|8991.1|8993.7|8992.2|8992|8989.9|83
1720628400000|2024-07-10 16:20:00|8992.7|8991.2|8993.3|8991.8|8993.8|8992.3|8992.4|8990.9|87
1720628700000|2024-07-10 16:25:00|8993.8|8991.4|8993.6|8991.2|8994|8991.9|8992.5|8990.1|104
1720629000000|2024-07-10 16:30:00|8993.5|8991.1|8993.6|8991.2|8993.6|8991.6|8992.2|8990|98
1720629300000|2024-07-10 16:35:00|8993.8|8991.4|8992.7|8991.2|8993.9|8991.8|8992.7|8990.7|96
1720629600000|2024-07-10 16:40:00|8992.8|8991.3|8992.5|8991|8993.4|8991.9|8992.2|8990.7|95
1720629900000|2024-07-10 16:45:00|8992.4|8990.9|8992.6|8991.1|8993.1|8991.2|8991.7|8990.2|97
1720630200000|2024-07-10 16:50:00|8992.5|8991|8992.8|8991.3|8993.1|8991.6|8992.2|8990.7|47
1720630500000|2024-07-10 16:55:00|8992.9|8991.4|8992.7|8991.2|8993.5|8992|8992.7|8991.2|52
1720630800000|2024-07-10 17:00:00|8992.8|8991.3|8991.7|8990.2|8993.6|8992.1|8991|8989.5|157
1720631100000|2024-07-10 17:05:00|8991.4|8989.9|8991.6|8990.1|8992|8990.5|8991|8989.5|96
1720631400000|2024-07-10 17:10:00|8991.7|8990.2|8992.3|8990.8|8993|8991.5|8991.5|8990|85
1720631700000|2024-07-10 17:15:00|8992.4|8990.9|8993|8991.5|8993.7|8991.7|8992.3|8990.8|102
1720632000000|2024-07-10 17:20:00|8993.2|8991.7|8994.7|8993.2|8994.9|8993.4|8993.1|8991.2|111
1720632300000|2024-07-10 17:25:00|8994.8|8993.3|8996.1|8994.6|8996.1|8994.6|8994.3|8992.8|82
1720632600000|2024-07-10 17:30:00|8995.8|8994.3|8995.5|8994|8996.5|8995|8995.3|8993.8|96
1720632900000|2024-07-10 17:35:00|8995.6|8994.1|8996.4|8994.9|8996.9|8995.4|8995.4|8993.9|82
1720633200000|2024-07-10 17:40:00|8996.5|8995|8994.9|8993.4|8996.8|8995.3|8994.9|8993.4|56
1720633500000|2024-07-10 17:45:00|8994.8|8993.3|8995.5|8994|8995.7|8994.2|8994.8|8993.3|71
1720633800000|2024-07-10 17:50:00|8995.8|8994.3|8996.3|8994.8|8996.4|8994.9|8995.1|8993.6|93
1720634100000|2024-07-10 17:55:00|8996.4|8994.9|8996.8|8995.3|8997|8995.5|8996.3|8994.8|88
1720634400000|2024-07-10 18:00:00|8996.9|8995.4|8997.2|8995.7|8997.6|8996.1|8996.7|8995.2|55
1720634700000|2024-07-10 18:05:00|8997.4|8995.9|8999.7|8998.2|9000.6|8998.6|8997.4|8995.9|80
1720635000000|2024-07-10 18:10:00|9000.3|8997.9|9001.3|8998.9|9001.4|8999.5|9000|8997.9|85
1720635300000|2024-07-10 18:15:00|9001.4|8999|9001|8998.6|9002.1|9000.2|9000.7|8998.6|94
1720635600000|2024-07-10 18:20:00|9000.9|8998.5|9001.3|8999.8|9001.6|8999.9|9000.5|8998.5|61
1720635900000|2024-07-10 18:25:00|9001.4|8999.9|9000.3|8998.8|9001.4|8999.9|9000.3|8998.8|36
1720636200000|2024-07-10 18:30:00|9000.5|8999|8999.7|8998.2|9000.7|8999.2|8999.5|8998|47
1720636500000|2024-07-10 18:35:00|8999.8|8998.3|8999.6|8998.1|8999.9|8998.4|8999.4|8997.9|28
1720636800000|2024-07-10 18:40:00|8999.7|8998.2|8998.5|8997|8999.7|8998.2|8998.5|8997|42
1720637100000|2024-07-10 18:45:00|8998.4|8996.9|8998.2|8995.8|8998.9|8997.4|8997.3|8995.8|29
1720637400000|2024-07-10 18:50:00|8998|8995.6|8997.2|8995.7|8998.1|8996.2|8997.1|8995.6|39
1720637700000|2024-07-10 18:55:00|8996.8|8995.3|8998.1|8996.6|8998.5|8997|8996.6|8995.1|106
1720638000000|2024-07-10 19:00:00|8997.9|8996.4|8998.6|8997.1|8998.7|8997.2|8997.4|8995.9|75
1720638300000|2024-07-10 19:05:00|8998.5|8997|8998.3|8995.9|8998.8|8997.3|8997.9|8995.9|72
1720638600000|2024-07-10 19:10:00|8998.4|8996|8998|8996.5|8999|8997.1|8997.8|8995.9|94
1720638900000|2024-07-10 19:15:00|8997.9|8996.4|8997.1|8995.6|8998.2|8996.7|8997.1|8995.6|48
1720639200000|2024-07-10 19:20:00|8997|8995.5|8997.8|8996.3|8998.5|8996.5|8997|8995.5|59
1720639500000|2024-07-10 19:25:00|8997.9|8996.4|8997.9|8995.5|8998.4|8996.5|8997.4|8995.4|67
1720639800000|2024-07-10 19:30:00|8997.8|8995.4|8998.8|8996.4|8999|8997.3|8997.4|8995.4|98
1720640100000|2024-07-10 19:35:00|8998.6|8997.1|8998|8996.5|8999.4|8997.2|8997.5|8995.8|43
1720640400000|2024-07-10 19:40:00|8997.9|8996.4|8998.2|8996.7|8998.4|8996.7|8997.7|8996|35
1720640700000|2024-07-10 19:45:00|8998.1|8996.6|8997.8|8996.3|8998.2|8996.6|8996.8|8995.3|51
1720641000000|2024-07-10 19:50:00|8997.9|8996.4|8997|8995.5|8997.9|8996.4|8996.8|8994.9|61
1720641300000|2024-07-10 19:55:00|8997.4|8995|8997.5|8995.1|8997.9|8995.9|8996.2|8994.3|63
1720641600000|2024-07-10 20:00:00|8997.5|8995.1|8997|8994.6|8998.3|8995.9|8996.1|8994.1|94
1720641900000|2024-07-10 20:05:00|8996.9|8994.5|8996.9|8994.5|8997|8995|8996|8994|45
1720642200000|2024-07-10 20:10:00|8996.8|8994.4|8996.8|8994.4|8996.8|8994.4|8996.4|8994|20
1720642500000|2024-07-10 20:15:00|8996.9|8994.5|8996.5|8994.1|8996.9|8994.8|8996.1|8993.7|43
1720642800000|2024-07-10 20:20:00|8996.6|8994.2|8995.8|8994.3|8996.6|8994.4|8995.8|8993.4|35
1720643100000|2024-07-10 20:25:00|8996.3|8993.9|8996.3|8993.9|8996.5|8994.1|8996.2|8993.8|23
1720643400000|2024-07-10 20:30:00|8996.3|8993.9|8996.3|8993.9|8996.4|8994.4|8995.8|8993.7|48
1720643700000|2024-07-10 20:35:00|8996.2|8993.8|8996.2|8993.8|8996.3|8993.9|8996|8993.6|123
1720644000000|2024-07-10 20:40:00|8996.4|8994|8996.5|8994.1|8996.9|8994.5|8996.2|8993.8|59
1720644300000|2024-07-10 20:45:00|8996.6|8994.2|8997.1|8994.7|8997.1|8994.7|8996.3|8993.9|18
1720644600000|2024-07-10 20:50:00|8997.4|8995|8996.8|8994.4|8997.7|8995.3|8996.7|8994.3|36
1720644900000|2024-07-10 20:55:00|8997.5|8993.6|8998.5|8993.6|8998.5|8994.2|8997.3|8992.9|84
1720645200000|2024-07-10 21:00:00|8998.9|8992.4|8997.6|8991.1|8999.4|8992.9|8997.6|8991.1|13
1720645500000|2024-07-10 21:05:00|8998.1|8991.6|8998.3|8991.8|8998.3|8991.8|8997.8|8991.3|8
1720645800000|2024-07-10 21:10:00|8997.2|8990.7|8997.2|8990.7|8997.2|8990.7|8997.2|8990.7|1
1720646100000|2024-07-10 21:15:00|8997.3|8990.8|8997.2|8990.7|8997.3|8990.8|8997.2|8990.7|2
1720646700000|2024-07-10 21:25:00|8997.1|8990.6|8996.9|8990.4|8997.1|8990.6|8996.9|8990.4|2
1720647000000|2024-07-10 21:30:00|8996.7|8990.2|8996.6|8990.1|8996.9|8990.4|8996.6|8990.1|6
1720647300000|2024-07-10 21:35:00|8996.5|8990|8996.9|8990.4|8996.9|8990.4|8996.5|8990|17
1720647600000|2024-07-10 21:40:00|8996.8|8990.3|8996.8|8990.3|8997|8990.5|8996.2|8989.7|22
1720647900000|2024-07-10 21:45:00|8996.9|8990.4|8996.7|8990.2|8996.9|8990.4|8996.6|8990.1|22
1720648200000|2024-07-10 21:50:00|8996.6|8990.1|8996.6|8990.1|8996.8|8990.3|8996.6|8990.1|12
1720648500000|2024-07-10 21:55:00|8996.5|8990|8996.4|8989.9|8996.9|8990.4|8996.4|8989.9|28
1720648800000|2024-07-10 22:00:00|8996.5|8990|8994.4|8988.4|8996.9|8990.4|8993.8|8988.2|85
1720649100000|2024-07-10 22:05:00|8993.6|8989.1|8992.8|8990.4|8993.6|8990.5|8992.8|8989.1|40
1720649400000|2024-07-10 22:10:00|8992.7|8990.3|8992.7|8990.3|8993.6|8991.2|8992.6|8990.2|36
1720649700000|2024-07-10 22:15:00|8992.8|8990.4|8993.3|8990.9|8993.4|8991|8992.7|8990.3|33
1720650000000|2024-07-10 22:20:00|8993.2|8990.8|8993.8|8991.4|8994|8991.6|8993.2|8990.8|37
1720650300000|2024-07-10 22:25:00|8994|8991.6|8993.7|8991.3|8994.1|8991.7|8993.7|8991.3|37
1720650600000|2024-07-10 22:30:00|8993.3|8990.9|8993.3|8990.9|8993.5|8991.6|8993.1|8990.8|59
1720650900000|2024-07-10 22:35:00|8993.2|8990.8|8992.9|8990.5|8993.5|8991.1|8992.8|8990.4|43
1720651200000|2024-07-10 22:40:00|8992.8|8990.4|8993|8990.6|8993.7|8991.3|8992.8|8990.4|33
1720651500000|2024-07-10 22:45:00|8992.9|8990.5|8992.7|8990.3|8992.9|8990.5|8992.3|8989.9|36
1720651800000|2024-07-10 22:50:00|8992.6|8990.2|8992.6|8990.2|8992.9|8990.5|8992.5|8990.1|31
1720652100000|2024-07-10 22:55:00|8992.7|8990.3|8993.5|8991.1|8993.6|8991.2|8992.6|8990.2|21
1720652400000|2024-07-10 23:00:00|8993.1|8990.7|8993.6|8991.2|8993.7|8991.3|8992.8|8990.4|34
1720652700000|2024-07-10 23:05:00|8993.5|8991.1|8993.6|8991.2|8994|8991.6|8993.2|8990.8|44
1720653000000|2024-07-10 23:10:00|8993.7|8991.3|8993.6|8991.2|8994.4|8992|8993.2|8990.8|30
1720653300000|2024-07-10 23:15:00|8993.7|8991.3|8993.8|8991.4|8994|8991.6|8993.4|8991|53
1720653600000|2024-07-10 23:20:00|8993.9|8991.5|8993.7|8991.3|8993.9|8991.5|8993.6|8991.2|20
1720653900000|2024-07-10 23:25:00|8993.8|8991.4|8995.1|8992.7|8995.2|8992.8|8993.4|8991.4|25
1720654200000|2024-07-10 23:30:00|8995|8992.6|8996.1|8993.7|8996.4|8994.4|8995|8992.6|58
1720654500000|2024-07-10 23:35:00|8996.2|8993.8|8995.3|8993.8|8996.2|8994.2|8995|8993.5|19
1720654800000|2024-07-10 23:40:00|8995.2|8993.7|8995|8993.5|8995.5|8993.7|8994.8|8992.7|24
1720655100000|2024-07-10 23:45:00|8994.9|8993.4|8995.2|8992.8|8995.5|8993.5|8994.6|8992.7|40
1720655400000|2024-07-10 23:50:00|8995.3|8992.9|8994.2|8992.7|8995.5|8993.4|8994.2|8992.6|30
1720655700000|2024-07-10 23:55:00|8994.1|8992.6|8993.3|8990.9|8994.6|8992.6|8993.3|8990.9|36
1720656000000|2024-07-11 00:00:00|8993.2|8990.8|8991.6|8989.2|8993.2|8990.8|8991.2|8988.8|72
1720656300000|2024-07-11 00:05:00|8991.4|8989|8992.8|8990.4|8993.5|8991.1|8991.4|8989|52
1720656600000|2024-07-11 00:10:00|8992.7|8990.3|8992.5|8990.1|8992.7|8990.3|8992.1|8989.7|47
1720656900000|2024-07-11 00:15:00|8992.6|8990.2|8992.9|8990.5|8992.9|8990.5|8992.1|8989.7|39
1720657200000|2024-07-11 00:20:00|8993|8990.6|8992.7|8990.3|8993|8990.6|8992.7|8990.3|18
1720657500000|2024-07-11 00:25:00|8992.8|8990.4|8992.3|8989.9|8992.9|8990.5|8991.7|8989.3|37
1720657800000|2024-07-11 00:30:00|8992.4|8990|8993|8990.6|8993|8990.6|8992.4|8990|23
1720658100000|2024-07-11 00:35:00|8992.9|8990.5|8992.8|8990.4|8993|8990.9|8992.1|8990.2|36
1720658400000|2024-07-11 00:40:00|8992.7|8990.3|8991|8988.6|8992.9|8990.5|8991|8988.6|69
1720658700000|2024-07-11 00:45:00|8990.8|8988.4|8989.8|8988.3|8991.1|8989|8989.6|8987.4|50
1720659000000|2024-07-11 00:50:00|8989.7|8988.2|8991.5|8990|8992|8990.4|8989.7|8988.2|104
1720659300000|2024-07-11 00:55:00|8991.9|8990.4|8991.7|8989.3|8992.2|8990.7|8991.3|8989.2|69
1720659600000|2024-07-11 01:00:00|8991.8|8989.4|8992.1|8990.6|8993|8990.9|8991.6|8989.2|93
1720659900000|2024-07-11 01:05:00|8992.2|8990.7|8991.7|8989.3|8992.2|8990.7|8990.8|8989.2|64
1720660200000|2024-07-11 01:10:00|8991.8|8989.4|8992.8|8990.4|8993|8990.6|8991.7|8989.3|40
1720660500000|2024-07-11 01:15:00|8992.7|8990.3|8992.3|8989.9|8992.9|8990.5|8992.2|8989.8|65
1720660800000|2024-07-11 01:20:00|8992.2|8989.8|8993.5|8991.1|8993.6|8991.2|8992.2|8989.8|75
1720661100000|2024-07-11 01:25:00|8993.4|8991|8992.7|8990.3|8993.5|8991.1|8992.6|8990.2|59
1720661400000|2024-07-11 01:30:00|8992.4|8990|8991.4|8989|8992.5|8990.1|8991.4|8989|45
1720661700000|2024-07-11 01:35:00|8991.2|8988.8|8990.5|8988.1|8991.2|8988.8|8990.3|8987.9|32
1720662000000|2024-07-11 01:40:00|8990.6|8988.2|8989.5|8987.1|8990.9|8988.5|8989.5|8987.1|40
1720662300000|2024-07-11 01:45:00|8989.4|8987|8988.1|8985.7|8989.5|8987.1|8987.9|8985.5|116
1720662600000|2024-07-11 01:50:00|8988|8985.6|8988.2|8985.8|8988.6|8986.2|8987.7|8985.3|64
1720662900000|2024-07-11 01:55:00|8988.1|8985.7|8986.9|8985.4|8988.2|8986.2|8986.8|8985.1|25
1720663200000|2024-07-11 02:00:00|8987|8985.5|8987|8985.5|8987.5|8986|8986.7|8984.8|45
1720663500000|2024-07-11 02:05:00|8987.2|8985.7|8988.5|8986.1|8988.7|8986.8|8987.2|8985.7|44
1720663800000|2024-07-11 02:10:00|8988.4|8986|8989|8986.6|8989.3|8986.9|8988.4|8986|63
1720664100000|2024-07-11 02:15:00|8988.9|8986.5|8988.8|8986.4|8989.3|8986.9|8988.6|8986.2|57
1720664400000|2024-07-11 02:20:00|8988.9|8986.5|8989|8986.6|8989|8986.6|8988.7|8986.3|63
1720664700000|2024-07-11 02:25:00|8988.9|8986.5|8988.8|8986.4|8988.9|8986.5|8988.5|8986.1|47
1720665000000|2024-07-11 02:30:00|8988.9|8986.5|8988.9|8986.5|8988.9|8987|8988.5|8986.4|122
1720665300000|2024-07-11 02:35:00|8988.8|8986.4|8990.1|8987.7|8990.1|8988.3|8988.8|8986.4|28
1720665600000|2024-07-11 02:40:00|8990|8987.6|8990.1|8987.7|8990.4|8988|8990|8987.6|30
1720665900000|2024-07-11 02:45:00|8990.2|8987.8|8990.2|8987.8|8990.5|8988.1|8990.1|8987.7|38
1720666200000|2024-07-11 02:50:00|8990.1|8987.7|8990.1|8987.7|8990.4|8988|8989.9|8987.5|59
1720666500000|2024-07-11 02:55:00|8990.2|8987.8|8991.2|8988.8|8991.3|8988.9|8990.2|8987.8|85
1720666800000|2024-07-11 03:00:00|8991.3|8988.9|8991.7|8989.3|8991.8|8989.4|8991.2|8988.8|52
1720667100000|2024-07-11 03:05:00|8991.6|8989.2|8991.2|8988.8|8991.9|8989.5|8991.1|8988.7|57
1720667400000|2024-07-11 03:10:00|8991.3|8988.9|8993.1|8990.7|8993.2|8990.8|8991.1|8988.7|27
1720667700000|2024-07-11 03:15:00|8992.9|8990.5|8992.7|8990.3|8992.9|8990.6|8992|8989.6|39
1720668000000|2024-07-11 03:20:00|8992.6|8990.2|8992.6|8990.2|8993.4|8991|8992.4|8990|43
1720668300000|2024-07-11 03:25:00|8992.7|8990.3|8993.3|8990.9|8993.6|8991.2|8992.7|8990.3|35
1720668600000|2024-07-11 03:30:00|8993.4|8991|8993.5|8991.1|8993.5|8991.1|8993.2|8990.8|14
1720668900000|2024-07-11 03:35:00|8993.3|8990.9|8992.7|8990.3|8993.4|8991|8992.6|8990.2|20
1720669200000|2024-07-11 03:40:00|8992.6|8990.2|8992.6|8990.2|8992.7|8990.3|8992.5|8990.1|75
1720669500000|2024-07-11 03:45:00|8992.7|8990.3|8992.9|8990.5|8993.1|8991.1|8992.5|8990.1|52
1720669800000|2024-07-11 03:50:00|8992.6|8990.2|8992.7|8990.3|8993|8990.6|8992.5|8990.1|59
1720670100000|2024-07-11 03:55:00|8992.6|8990.2|8992.5|8990.1|8992.7|8991|8992.1|8990.1|88
1720670400000|2024-07-11 04:00:00|8992.7|8990.3|8992.6|8990.2|8993.1|8990.7|8992.5|8990.1|41
1720670700000|2024-07-11 04:05:00|8992.5|8990.1|8992.2|8989.8|8992.6|8990.2|8992.2|8989.8|102
1720671000000|2024-07-11 04:10:00|8992.1|8989.7|8991.2|8988.8|8992.2|8989.8|8990.6|8988.2|58
1720671300000|2024-07-11 04:15:00|8991.1|8988.7|8992|8989.6|8992|8990.1|8991.1|8988.7|19
1720671600000|2024-07-11 04:20:00|8992.1|8989.7|8992|8989.6|8992.3|8989.9|8991.7|8989.3|53
1720671900000|2024-07-11 04:25:00|8992.1|8989.7|8992.1|8989.7|8992.4|8990|8992|8989.6|61
1720672200000|2024-07-11 04:30:00|8992.2|8989.8|8991.9|8989.5|8992.8|8990.4|8991.8|8989.4|80
1720672500000|2024-07-11 04:35:00|8991.8|8989.4|8991.5|8990|8991.8|8990.1|8991.1|8989.4|55
1720672800000|2024-07-11 04:40:00|8991.6|8990.1|8992.1|8989.7|8992.2|8990.1|8991.5|8989.3|21
1720673100000|2024-07-11 04:45:00|8992.2|8989.8|8993.8|8991.4|8994|8991.6|8992.2|8989.8|29
1720673400000|2024-07-11 04:50:00|8993.7|8991.3|8994.1|8991.7|8994.3|8991.9|8993.7|8991.3|27
1720673700000|2024-07-11 04:55:00|8994.2|8991.8|8993.8|8991.4|8994.2|8991.8|8993.7|8991.3|132
1720674000000|2024-07-11 05:00:00|8993.7|8991.3|8994.3|8991.9|8994.3|8991.9|8993.7|8991.3|37
1720674300000|2024-07-11 05:05:00|8994.2|8991.8|8994.5|8992.1|8994.6|8992.8|8994.1|8991.7|139
1720674600000|2024-07-11 05:10:00|8994.6|8992.2|8994.3|8991.9|8994.8|8992.4|8994.1|8991.7|70
1720674900000|2024-07-11 05:15:00|8994.4|8992|8994.6|8992.2|8994.8|8993|8994.4|8992|25
1720675200000|2024-07-11 05:20:00|8994.7|8992.3|8995.1|8992.7|8995.2|8992.8|8994.7|8992.3|37
1720675500000|2024-07-11 05:25:00|8995.2|8992.8|8995.3|8992.9|8995.8|8993.4|8995.1|8992.7|73
1720675800000|2024-07-11 05:30:00|8995.2|8992.8|8994.5|8992.1|8995.3|8992.9|8994.2|8992|43
1720676100000|2024-07-11 05:35:00|8994.6|8992.2|8994.3|8991.9|8994.6|8992.2|8994.1|8991.7|37
1720676400000|2024-07-11 05:40:00|8994.7|8992.3|8994.2|8991.8|8994.8|8992.4|8994|8991.6|12
1720676700000|2024-07-11 05:45:00|8994.4|8992|8994.2|8991.8|8994.4|8992|8994|8991.6|23
1720677000000|2024-07-11 05:50:00|8993.8|8992.3|8993.8|8991.4|8994.5|8992.4|8993.7|8991.3|37
1720677300000|2024-07-11 05:55:00|8993.9|8991.5|8994.1|8991.7|8994.1|8991.7|8993.1|8990.7|62
1720677600000|2024-07-11 06:00:00|8994.5|8992.1|8994|8991.6|8995.2|8992.8|8993.5|8991.1|142
1720677900000|2024-07-11 06:05:00|8994.1|8991.7|8995.4|8993|8995.4|8993|8994.1|8991.7|89
1720678200000|2024-07-11 06:10:00|8995.3|8992.9|8995.8|8993.4|8996.2|8993.9|8994.6|8992.2|112
1720678500000|2024-07-11 06:15:00|8995.7|8993.3|8996.1|8993.7|8996.8|8994.4|8995.4|8993|115
1720678800000|2024-07-11 06:20:00|8996.2|8993.8|8996.3|8993.9|8996.6|8994.2|8995.5|8993.1|86
1720679100000|2024-07-11 06:25:00|8996.2|8993.8|8995.5|8993.1|8996.2|8993.8|8994.6|8992.2|80
1720679400000|2024-07-11 06:30:00|8995.3|8992.9|8995.4|8993|8997|8995.3|8995|8992.8|99
1720679700000|2024-07-11 06:35:00|8995.5|8993.1|8995|8993.5|8995.6|8993.5|8994.8|8992.5|58
1720680000000|2024-07-11 06:40:00|8994.9|8993.4|8998.3|8996.8|8998.3|8996.8|8994.6|8992.3|84
1720680300000|2024-07-11 06:45:00|8998.4|8996.9|8997.5|8995.1|8998.9|8997.4|8997.2|8994.8|134
1720680600000|2024-07-11 06:50:00|8997.6|8995.2|8996.7|8994.3|8997.9|8995.5|8996.4|8994|75
1720680900000|2024-07-11 06:55:00|8996.6|8994.2|8997.3|8995.8|8997.5|8996|8996.5|8994.2|100
1720681200000|2024-07-11 07:00:00|8997.4|8995.9|8997.5|8996|8997.9|8996.3|8996.8|8994.8|121
1720681500000|2024-07-11 07:05:00|8997.6|8996.1|8997.1|8995.6|8998.1|8996.4|8997.1|8995.6|96
1720681800000|2024-07-11 07:10:00|8997.2|8995.7|8997.2|8995.7|8997.8|8995.9|8995.7|8994.2|153
1720682100000|2024-07-11 07:15:00|8997.1|8995.6|8996.1|8993.7|8997.3|8995.8|8995.7|8993.7|75
1720682400000|2024-07-11 07:20:00|8996|8993.6|8993.5|8991.1|8996|8993.9|8993.5|8991.1|120
1720682700000|2024-07-11 07:25:00|8993.6|8991.2|8993.3|8990.9|8995|8993.5|8992.3|8990.3|134
1720683000000|2024-07-11 07:30:00|8993.1|8990.7|8988.3|8986.8|8993.1|8991.3|8988.1|8986.3|176
1720683300000|2024-07-11 07:35:00|8988.4|8986.9|8990.6|8989.1|8991|8989.1|8988.2|8986.7|157
1720683600000|2024-07-11 07:40:00|8990.5|8989|8990.2|8988.7|8991.2|8989.5|8989.7|8987.8|112
1720683900000|2024-07-11 07:45:00|8990.1|8988.6|8989.9|8988.4|8991.5|8990|8989.6|8988.1|119
1720684200000|2024-07-11 07:50:00|8989.7|8988.2|8993|8990.6|8993.4|8991.4|8989.4|8987.4|114
1720684500000|2024-07-11 07:55:00|8992.9|8990.5|8990.9|8989.4|8992.9|8990.7|8990.2|8988.7|113
1720684800000|2024-07-11 08:00:00|8990.5|8989|8990.6|8989.1|8990.8|8989.3|8989.5|8987.5|106
1720685100000|2024-07-11 08:05:00|8990.7|8989.2|8990.6|8988.2|8991.8|8989.4|8990.1|8988.2|69
1720685400000|2024-07-11 08:10:00|8990.7|8988.3|8990.4|8988|8991.8|8989.4|8989.8|8987.4|116
1720685700000|2024-07-11 08:15:00|8990.5|8988.1|8988.6|8987.1|8990.7|8989.1|8988.6|8986.9|78
1720686000000|2024-07-11 08:20:00|8988.7|8987.2|8989|8986.6|8989.3|8987.6|8988.1|8985.8|132
1720686300000|2024-07-11 08:25:00|8989.1|8986.7|8989.3|8987.8|8990.9|8989.4|8988.8|8986.4|77
1720686600000|2024-07-11 08:30:00|8989.2|8987.7|8989.2|8986.8|8991|8988.6|8988.7|8986.5|85
1720686900000|2024-07-11 08:35:00|8989.3|8986.9|8988.3|8986.8|8990.7|8988.6|8988.3|8986.4|109
1720687200000|2024-07-11 08:40:00|8988.4|8986.9|8988|8985.6|8988.4|8986.9|8985.6|8983.5|161
1720687500000|2024-07-11 08:45:00|8988.2|8985.8|8986|8984.5|8988.3|8986.3|8985.7|8983.8|124
1720687800000|2024-07-11 08:50:00|8986.4|8984|8985.5|8983.1|8987|8985.1|8984.4|8982.5|115
1720688100000|2024-07-11 08:55:00|8985.6|8983.2|8985.5|8983.1|8986.2|8984.5|8984.6|8982.2|133
1720688400000|2024-07-11 09:00:00|8985.6|8983.2|8982.9|8981.4|8985.6|8983.2|8982.9|8980.9|153
1720688700000|2024-07-11 09:05:00|8983|8981.5|8983.4|8981|8984.6|8983|8982.8|8980.4|154
1720689000000|2024-07-11 09:10:00|8983.3|8980.9|8982.1|8980.6|8983.7|8981.7|8981.6|8979.5|171
1720689300000|2024-07-11 09:15:00|8982.2|8980.7|8982.3|8980.8|8983|8981.5|8982.1|8980.6|133
1720689600000|2024-07-11 09:20:00|8982.2|8980.7|8983.3|8981.8|8983.4|8981.9|8981.8|8980.3|103
1720689900000|2024-07-11 09:25:00|8983.4|8981.9|8983.4|8981|8983.9|8982|8982|8980.5|113
1720690200000|2024-07-11 09:30:00|8983.7|8981.3|8984.9|8983.4|8986.3|8984.4|8983.2|8981|180
1720690500000|2024-07-11 09:35:00|8985|8983.5|8986.5|8984.1|8986.9|8984.8|8984.9|8982.7|112
1720690800000|2024-07-11 09:40:00|8986.4|8984|8985.1|8982.7|8986.8|8984.4|8984.5|8982.3|105
1720691100000|2024-07-11 09:45:00|8985.2|8982.8|8984.8|8982.4|8985.2|8982.8|8984.5|8982.1|62
1720691400000|2024-07-11 09:50:00|8984.9|8982.5|8985.1|8982.7|8986|8983.6|8984.3|8982.4|89
1720691700000|2024-07-11 09:55:00|8985.2|8982.8|8984.3|8982.8|8985.2|8983|8983.6|8982.1|53
1720692000000|2024-07-11 10:00:00|8984.9|8982.5|8983.7|8981.3|8985.1|8983|8983.6|8981.2|83
1720692300000|2024-07-11 10:05:00|8983.6|8981.2|8984.3|8982.8|8984.3|8982.8|8982.7|8980.6|53
1720692600000|2024-07-11 10:10:00|8984.4|8982.9|8982.5|8980.1|8984.5|8982.9|8982.3|8979.9|90
1720692900000|2024-07-11 10:15:00|8982.7|8980.3|8981.3|8978.9|8982.7|8980.3|8980.7|8978.3|119
1720693200000|2024-07-11 10:20:00|8981|8979.5|8980.3|8978.8|8981.5|8979.5|8979.3|8977.8|82
1720693500000|2024-07-11 10:25:00|8980.2|8978.7|8981.1|8979.6|8981.6|8979.6|8980|8978.5|45
1720693800000|2024-07-11 10:30:00|8981|8979.5|8983.9|8981.5|8984.1|8981.7|8980.7|8979.2|97
1720694100000|2024-07-11 10:35:00|8984|8981.6|8982.9|8980.5|8984|8981.6|8982.7|8980.3|73
1720694400000|2024-07-11 10:40:00|8982.8|8980.4|8983.6|8981.2|8984|8981.9|8982.3|8980.3|89
1720694700000|2024-07-11 10:45:00|8983.7|8981.3|8983.5|8982|8984|8982.1|8983|8981.1|89
1720695000000|2024-07-11 10:50:00|8983.6|8982.1|8984|8982.5|8984.5|8982.5|8983.1|8981.3|71
1720695300000|2024-07-11 10:55:00|8983.9|8982.4|8983.2|8981.7|8984.4|8982.9|8982.9|8981.1|87
1720695600000|2024-07-11 11:00:00|8983.1|8981.6|8983|8981.5|8983.2|8981.7|8982.9|8981.4|21
1720695900000|2024-07-11 11:05:00|8983.1|8981.6|8982.8|8981.3|8983.3|8981.8|8982.5|8981|59
1720696200000|2024-07-11 11:10:00|8982.9|8981.4|8982.7|8981.2|8982.9|8981.4|8982.4|8980.9|56
1720696500000|2024-07-11 11:15:00|8982.9|8981.4|8982.5|8980.1|8983.5|8981.6|8982.1|8980.1|62
1720696800000|2024-07-11 11:20:00|8982.6|8980.2|8980.6|8979.1|8982.6|8980.9|8980.6|8979.1|51
1720697100000|2024-07-11 11:25:00|8980.9|8979.4|8980.3|8978.8|8981.1|8979.6|8980.2|8978.7|55
1720697400000|2024-07-11 11:30:00|8980.5|8979|8981.7|8980.2|8982.2|8980.7|8980.5|8979|74
1720697700000|2024-07-11 11:35:00|8981.9|8980.4|8982|8980.5|8982.5|8981|8981.7|8980.2|57
1720698000000|2024-07-11 11:40:00|8982.1|8980.6|8982.7|8980.3|8982.8|8981|8982|8980.3|48
1720698300000|2024-07-11 11:45:00|8982.8|8980.4|8983.1|8981.6|8983.6|8981.6|8982.6|8980.4|38
1720698600000|2024-07-11 11:50:00|8983|8981.5|8981.2|8979.7|8983.2|8981.7|8981.1|8979.6|74
1720698900000|2024-07-11 11:55:00|8981.1|8979.6|8981.2|8978.8|8981.2|8979.7|8979.8|8978.3|83
1720699200000|2024-07-11 12:00:00|8981.1|8978.7|8980.9|8979.4|8981.1|8979.5|8979.1|8977.6|176
1720699500000|2024-07-11 12:05:00|8980.8|8979.3|8982.6|8980.2|8982.7|8980.3|8980.4|8978.9|149
1720699800000|2024-07-11 12:10:00|8982.5|8980.1|8981.4|8979.9|8983.2|8981.2|8981.1|8979.1|165
1720700100000|2024-07-11 12:15:00|8981.9|8979.5|8987.1|8984.7|8988.3|8986.2|8980.9|8979.4|207
1720700400000|2024-07-11 12:20:00|8987|8984.6|8986.2|8984.7|8987.6|8986.1|8985.4|8983.5|255
1720700700000|2024-07-11 12:25:00|8986.3|8984.8|8985.1|8980.1|8987.7|8985.6|8983.3|8978.3|243
1720701000000|2024-07-11 12:30:00|8984.8|8979.8|8946.2|8944.7|8985.2|8980.2|8939|8936.6|1227
1720701300000|2024-07-11 12:35:00|8946.5|8945|8950.6|8949.1|8958.6|8956.6|8946.5|8944.9|1012
1720701600000|2024-07-11 12:40:00|8950.5|8949|8921.4|8919.9|8950.7|8949.2|8921.3|8919.4|1355
1720701900000|2024-07-11 12:45:00|8921.5|8920|8923.1|8921.6|8934.4|8932.4|8920.7|8918.3|1375
1720702200000|2024-07-11 12:50:00|8923.2|8921.7|8924.7|8922.3|8927.7|8926.1|8919.7|8917.3|1254
1720702500000|2024-07-11 12:55:00|8924.6|8922.2|8933.2|8931.7|8934.1|8932.6|8923.4|8921.9|1004
1720702800000|2024-07-11 13:00:00|8933.5|8932|8926.1|8924.6|8934.3|8932.8|8925.5|8924|984
1720703100000|2024-07-11 13:05:00|8926|8924.5|8921|8919.5|8926.9|8925.4|8919.6|8918.1|1145
1720703400000|2024-07-11 13:10:00|8920.9|8919.4|8926.6|8925.1|8927.6|8925.6|8916.1|8914.6|873
1720703700000|2024-07-11 13:15:00|8926.5|8925|8922.9|8920.5|8930.2|8928.4|8922.3|8920.3|942
1720704000000|2024-07-11 13:20:00|8922.5|8921|8927.5|8926|8927.7|8926.2|8920.1|8918.6|794
1720704300000|2024-07-11 13:25:00|8927.3|8925.8|8931.4|8929.9|8934.6|8933|8925.7|8924.2|697
1720704600000|2024-07-11 13:30:00|8931.3|8929.8|8932.9|8930.5|8940.1|8937.8|8928.6|8926.5|1069
1720704900000|2024-07-11 13:35:00|8932.6|8930.2|8936.5|8935|8937.4|8935.6|8930|8928.1|809
1720705200000|2024-07-11 13:40:00|8936.6|8935.1|8934.3|8932.8|8941|8938.9|8934|8932.3|802
1720705500000|2024-07-11 13:45:00|8934.4|8932.9|8928.5|8926.1|8935.2|8933.3|8926.9|8925.3|799
1720705800000|2024-07-11 13:50:00|8928.4|8926|8925.6|8924.1|8929.2|8927.4|8924.8|8922.6|537
1720706100000|2024-07-11 13:55:00|8925.7|8924.2|8924|8922.5|8928.5|8927|8921.2|8919.7|519
1720706400000|2024-07-11 14:00:00|8923.9|8922.4|8924.2|8921.8|8927|8924.9|8922.7|8920.9|544
1720706700000|2024-07-11 14:05:00|8924.5|8922.1|8922.1|8919.7|8925.2|8922.8|8920.3|8918.3|499
1720707000000|2024-07-11 14:10:00|8922|8919.6|8926.5|8924.1|8926.5|8924.6|8921|8919|449
1720707300000|2024-07-11 14:15:00|8926.2|8923.8|8930.9|8928.5|8931|8928.7|8925.7|8923.8|502
1720707600000|2024-07-11 14:20:00|8931.1|8928.7|8933.3|8931.8|8933.8|8931.9|8928.8|8927.3|545
1720707900000|2024-07-11 14:25:00|8933.4|8931.9|8937.7|8936.2|8937.7|8936.2|8931.4|8929.9|378
1720708200000|2024-07-11 14:30:00|8937.9|8936.4|8938|8936.5|8939.4|8937.9|8934.5|8933|457
1720708500000|2024-07-11 14:35:00|8938.2|8936.7|8933.8|8932.3|8939.4|8937.9|8933.5|8932|353
1720708800000|2024-07-11 14:40:00|8933.9|8932.4|8938.5|8937|8939.8|8938.3|8933.7|8932.2|362
1720709100000|2024-07-11 14:45:00|8938.4|8936.9|8935.9|8934.4|8939.9|8938.4|8935.8|8934.3|316
1720709400000|2024-07-11 14:50:00|8936.2|8934.7|8936.9|8935.4|8937.1|8935.6|8934.6|8932.5|257
1720709700000|2024-07-11 14:55:00|8937|8935.5|8937.7|8936.2|8938.4|8936.9|8935.5|8934|370
1720710000000|2024-07-11 15:00:00|8937.6|8936.1|8935.6|8934.1|8940.1|8938.6|8935.4|8933.9|325
1720710300000|2024-07-11 15:05:00|8935.4|8933.9|8937.4|8935.9|8939.2|8937.7|8935.2|8933.7|394
1720710600000|2024-07-11 15:10:00|8937.3|8935.8|8939.4|8937.9|8940.5|8939|8936|8934.3|254
1720710900000|2024-07-11 15:15:00|8939.3|8937.8|8940.1|8938.6|8944.8|8943|8939.3|8937.8|268
1720711200000|2024-07-11 15:20:00|8940.4|8938.9|8940.4|8938.9|8941.5|8939.6|8937.8|8936.3|241
1720711500000|2024-07-11 15:25:00|8940.9|8938.5|8940.8|8939.3|8943.4|8941.4|8939.8|8937.9|280
1720711800000|2024-07-11 15:30:00|8941|8939.5|8940.8|8939.3|8941.8|8939.8|8939.1|8937.6|216
1720712100000|2024-07-11 15:35:00|8940.7|8939.2|8938|8936.5|8942.6|8941.1|8937.7|8936.2|164
1720712400000|2024-07-11 15:40:00|8937.6|8936.1|8938.7|8936.3|8939.1|8937|8936.5|8935|288
1720712700000|2024-07-11 15:45:00|8938.6|8936.2|8939.3|8937.8|8940.2|8938.1|8935.9|8934.4|225
1720713000000|2024-07-11 15:50:00|8939.2|8937.7|8937.5|8936|8940.2|8938.7|8937.4|8935.9|199
1720713300000|2024-07-11 15:55:00|8937.6|8936.1|8939.6|8938.1|8940.1|8938.6|8937.5|8936|188
1720713600000|2024-07-11 16:00:00|8939.7|8938.2|8942.2|8940.7|8942.8|8941.3|8939.1|8937.6|205
1720713900000|2024-07-11 16:05:00|8942.1|8940.6|8942.4|8940|8943.6|8941.7|8941.1|8939.3|184
1720714200000|2024-07-11 16:10:00|8942.3|8939.9|8943|8941.5|8943.7|8942.2|8941|8939.5|148
1720714500000|2024-07-11 16:15:00|8943.1|8941.6|8942.3|8940.8|8943.2|8941.7|8940.7|8938.6|120
1720714800000|2024-07-11 16:20:00|8942.1|8940.6|8943.5|8941.1|8943.5|8941.6|8941.4|8939.9|114
1720715100000|2024-07-11 16:25:00|8943.1|8941.6|8942.6|8941.1|8943.9|8942.2|8942.2|8940.4|117
1720715400000|2024-07-11 16:30:00|8942.7|8941.2|8941.6|8939.2|8943.5|8941.2|8940.7|8938.6|120
1720715700000|2024-07-11 16:35:00|8941.5|8939.1|8943.5|8941.1|8944.2|8941.8|8941.2|8938.8|132
1720716000000|2024-07-11 16:40:00|8943.6|8941.2|8941.1|8939.6|8944|8942.2|8941.1|8939.2|122
1720716300000|2024-07-11 16:45:00|8941|8939.5|8943.7|8941.3|8944.1|8942.6|8940.9|8939.4|127
1720716600000|2024-07-11 16:50:00|8943.9|8941.5|8944.3|8941.9|8944.3|8942.7|8942.8|8940.8|111
1720716900000|2024-07-11 16:55:00|8944.4|8942|8944|8942.5|8945.2|8943.3|8942.4|8940.8|158
1720717200000|2024-07-11 17:00:00|8944.1|8942.6|8947.4|8945.9|8949.6|8947.2|8943.9|8942.1|352
1720717500000|2024-07-11 17:05:00|8947.5|8946|8944.5|8943|8948.4|8946.9|8944.4|8942.4|252
1720717800000|2024-07-11 17:10:00|8944.4|8942.9|8943.1|8941.6|8945.3|8943.8|8943.1|8941.6|130
1720718100000|2024-07-11 17:15:00|8943|8941.5|8944.4|8942.9|8944.4|8942.9|8942.8|8940.8|171
1720718400000|2024-07-11 17:20:00|8944.3|8942.8|8945.1|8943.6|8945.3|8943.8|8944|8942.5|119
1720718700000|2024-07-11 17:25:00|8945.2|8943.7|8945.6|8944.1|8945.6|8944.1|8944.1|8942.6|78
1720719000000|2024-07-11 17:30:00|8945.7|8944.2|8948.8|8947.3|8949.4|8947.4|8945.4|8943.9|162
1720719300000|2024-07-11 17:35:00|8948.7|8947.2|8950.4|8948.9|8950.6|8949.1|8947.9|8946.4|100
1720719600000|2024-07-11 17:40:00|8950.3|8948.8|8951.6|8950.1|8952.6|8950.9|8950.3|8948.8|156
1720719900000|2024-07-11 17:45:00|8951.5|8950|8950.2|8948.7|8952|8950.5|8950.2|8948.7|115
1720720200000|2024-07-11 17:50:00|8950.3|8948.8|8950.9|8949.4|8951.8|8950.3|8949.9|8948.4|140
1720720500000|2024-07-11 17:55:00|8951.1|8949.6|8950.3|8948.8|8951.3|8949.6|8949.7|8948.2|73
1720720800000|2024-07-11 18:00:00|8950.2|8948.7|8950.1|8948.6|8951.1|8949.2|8949.6|8948.1|85
1720721100000|2024-07-11 18:05:00|8950|8948.5|8949.2|8946.8|8950.1|8948.6|8948.1|8946.3|133
1720721400000|2024-07-11 18:10:00|8949.4|8947|8954|8951.6|8955|8953.5|8948.9|8946.9|200
1720721700000|2024-07-11 18:15:00|8953.6|8952.1|8953.4|8951|8954.1|8952.6|8952.2|8950.6|104
1720722000000|2024-07-11 18:20:00|8953|8951.5|8955.5|8954|8955.8|8954.3|8952.5|8951|122
1720722300000|2024-07-11 18:25:00|8955.7|8954.2|8957.6|8956.1|8958.1|8956.6|8955.7|8954.2|131
1720722600000|2024-07-11 18:30:00|8957.8|8956.3|8956.6|8955.1|8959.3|8957.8|8956.5|8955|113
1720722900000|2024-07-11 18:35:00|8956.7|8955.2|8956.1|8954.6|8957.1|8955.6|8954.5|8952.6|120
1720723200000|2024-07-11 18:40:00|8956.3|8954.8|8956.1|8953.7|8957.3|8954.9|8955.4|8953.4|142
1720723500000|2024-07-11 18:45:00|8956|8953.6|8955.7|8954.2|8956.3|8954.6|8955|8953.3|89
1720723800000|2024-07-11 18:50:00|8955.6|8954.1|8954.8|8953.3|8955.8|8954.3|8954.6|8953.1|76
1720724100000|2024-07-11 18:55:00|8954.7|8953.2|8955.4|8953.9|8955.7|8954.1|8954.3|8952.8|157
1720724400000|2024-07-11 19:00:00|8955.3|8953.8|8955.6|8954.1|8956.9|8955.4|8955.2|8953.6|93
1720724700000|2024-07-11 19:05:00|8956|8953.6|8956.7|8955.2|8956.9|8955.4|8955.7|8953.3|107
1720725000000|2024-07-11 19:10:00|8956.8|8955.3|8958.1|8955.7|8958.5|8956.6|8956.4|8954.5|100
1720725300000|2024-07-11 19:15:00|8958.3|8955.9|8959.2|8957.7|8959.5|8957.8|8957.6|8955.7|64
1720725600000|2024-07-11 19:20:00|8959.3|8957.8|8960.1|8957.7|8960.6|8958.6|8958.8|8957|121
1720725900000|2024-07-11 19:25:00|8960|8957.6|8962.5|8960.1|8962.6|8960.6|8960|8957.6|80
1720726200000|2024-07-11 19:30:00|8962.6|8960.2|8962.1|8959.7|8962.9|8961.2|8961.3|8959.4|108
1720726500000|2024-07-11 19:35:00|8961.8|8960.3|8962.9|8961.4|8963|8961.4|8961.7|8960.2|76
1720726800000|2024-07-11 19:40:00|8963|8961.5|8965|8963.5|8965.9|8963.8|8962.9|8961.4|119
1720727100000|2024-07-11 19:45:00|8964.9|8963.4|8963.9|8962.4|8965.9|8963.6|8963.9|8962.1|79
1720727400000|2024-07-11 19:50:00|8963.8|8962.3|8964.3|8961.9|8964.8|8962.8|8963.5|8961.4|106
1720727700000|2024-07-11 19:55:00|8964.2|8961.8|8964.2|8962.7|8964.5|8962.7|8963.6|8961.3|99
1720728000000|2024-07-11 20:00:00|8964.3|8962.8|8965.9|8963.5|8966.7|8965.1|8964.3|8962.8|85
1720728300000|2024-07-11 20:05:00|8966|8963.6|8965.3|8962.9|8966.9|8964.5|8965.1|8962.7|69
1720728600000|2024-07-11 20:10:00|8965.2|8962.8|8965.6|8963.2|8965.7|8963.5|8964.8|8962.6|57
1720728900000|2024-07-11 20:15:00|8965.5|8963.1|8965.8|8963.4|8966.8|8964.4|8965.4|8963.1|77
1720729200000|2024-07-11 20:20:00|8965.9|8963.5|8966.4|8964|8966.6|8964.2|8965.9|8963.5|83
1720729500000|2024-07-11 20:25:00|8966.5|8964.1|8966.2|8963.8|8967.2|8964.9|8965.9|8963.5|136
1720729800000|2024-07-11 20:30:00|8966|8963.6|8965.1|8962.7|8966.1|8963.7|8964.5|8962.5|140
1720730100000|2024-07-11 20:35:00|8965.2|8962.8|8965.5|8963.1|8965.5|8963.1|8964.9|8962.5|95
1720730400000|2024-07-11 20:40:00|8965.4|8963|8963.8|8961.4|8965.8|8963.4|8963.7|8961.3|76
1720730700000|2024-07-11 20:45:00|8963.9|8961.5|8964.3|8961.9|8964.5|8962.1|8963.6|8961.2|41
1720731000000|2024-07-11 20:50:00|8964.5|8962.1|8964.4|8962|8964.6|8962.2|8964|8961.6|47
1720731300000|2024-07-11 20:55:00|8965.2|8961.3|8966.4|8962.5|8967|8963.1|8964.8|8960.9|151
1720732500000|2024-07-11 21:15:00|8958.2|8951.7|8962.1|8955.6|8962.1|8955.6|8958.1|8951.6|75
1720732800000|2024-07-11 21:20:00|8962|8955.5|8962|8955.5|8962.3|8955.8|8961|8954.5|39
1720733100000|2024-07-11 21:25:00|8962.2|8955.7|8963|8956.5|8963.8|8957.3|8962.2|8955.7|37
1720733400000|2024-07-11 21:30:00|8962.8|8956.3|8963.8|8957.3|8964.1|8957.6|8962.5|8956|29
1720733700000|2024-07-11 21:35:00|8963.9|8957.4|8964.2|8957.7|8964.6|8958.1|8963.6|8957.1|33
1720734000000|2024-07-11 21:40:00|8964.3|8957.8|8965.5|8959|8966.1|8959.6|8964.1|8957.6|32
1720734300000|2024-07-11 21:45:00|8965.6|8959.1|8966.4|8959.9|8967.4|8960.9|8965.1|8958.6|59
1720734600000|2024-07-11 21:50:00|8966.3|8959.8|8967.5|8961|8968.3|8961.8|8964.3|8957.8|98
1720734900000|2024-07-11 21:55:00|8967.6|8961.1|8967.7|8961.2|8968.2|8961.7|8962.8|8956.3|108
1720735200000|2024-07-11 22:00:00|8967.3|8960.8|8970.2|8964.6|8970.3|8964.6|8966.8|8960.3|125
1720735500000|2024-07-11 22:05:00|8969.5|8965.4|8970.4|8967.7|8971.2|8967.9|8969.3|8965.4|63
1720735800000|2024-07-11 22:10:00|8970.1|8967.6|8969.5|8967.1|8970.3|8967.8|8968.6|8966.2|101
1720736100000|2024-07-11 22:15:00|8969.4|8967|8969|8966.6|8970|8967.6|8969|8966.6|70
1720736400000|2024-07-11 22:20:00|8969.1|8966.7|8969.5|8967.1|8969.6|8967.2|8968.4|8966|61
1720736700000|2024-07-11 22:25:00|8969.6|8967.2|8968.2|8965.8|8969.7|8967.3|8968.1|8965.7|82
1720737000000|2024-07-11 22:30:00|8968.1|8965.7|8968.1|8965.7|8968.4|8966|8966.5|8964.1|110
1720737300000|2024-07-11 22:35:00|8968.2|8965.8|8967.7|8965.3|8968.9|8966.5|8967.2|8964.8|73
1720737600000|2024-07-11 22:40:00|8967.6|8965.2|8968.5|8966.1|8968.8|8966.4|8967.4|8965|95
1720737900000|2024-07-11 22:45:00|8968.4|8966|8969.3|8966.9|8969.7|8967.3|8967.8|8965.4|74
1720738200000|2024-07-11 22:50:00|8969.2|8966.8|8969.6|8967.2|8970|8967.6|8968.6|8966.2|85
1720738500000|2024-07-11 22:55:00|8969.7|8967.3|8969.5|8967.1|8969.9|8967.5|8968.8|8966.4|56
1720738800000|2024-07-11 23:00:00|8969.4|8967|8969.1|8966.7|8969.9|8967.5|8968.9|8966.5|52
1720739100000|2024-07-11 23:05:00|8969|8966.6|8969.2|8966.8|8969.9|8967.5|8969|8966.6|50
1720739400000|2024-07-11 23:10:00|8969.4|8967|8968.7|8966.3|8969.4|8967|8968.4|8966|37
1720739700000|2024-07-11 23:15:00|8968.8|8966.4|8968.9|8966.5|8969.2|8966.8|8968.7|8966.3|28
1720740000000|2024-07-11 23:20:00|8968.6|8966.2|8969.9|8967.5|8970.1|8967.7|8968.5|8966.1|54
1720740300000|2024-07-11 23:25:00|8970.1|8967.7|8958.8|8956.4|8970.2|8967.8|8955.1|8952.7|407
1720740600000|2024-07-11 23:30:00|8959|8956.6|8967.9|8965.5|8970|8967.6|8958.8|8956.4|653
1720740900000|2024-07-11 23:35:00|8967.8|8965.4|8970.3|8967.9|8971|8968.6|8967.5|8965.1|209
1720741200000|2024-07-11 23:40:00|8970.2|8967.8|8970.7|8968.3|8971.6|8969.2|8969.5|8967.1|197
1720741500000|2024-07-11 23:45:00|8970.5|8968.1|8964.1|8961.7|8970.8|8968.4|8963.2|8960.8|647
1720741800000|2024-07-11 23:50:00|8964|8961.6|8963.7|8961.3|8966.9|8964.5|8961.8|8959.4|638
1720742100000|2024-07-11 23:55:00|8963.6|8961.2|8962.4|8960|8964.2|8961.8|8960.3|8957.9|576
1720742400000|2024-07-12 00:00:00|8962.3|8960.4|8959.1|8956.7|8964.6|8962.2|8956.6|8954.2|701
1720742700000|2024-07-12 00:05:00|8959.2|8956.8|8960.6|8958.2|8963.6|8961.2|8959|8956.6|382
1720743000000|2024-07-12 00:10:00|8960.5|8958.1|8962.7|8960.3|8963.4|8961|8957.7|8955.3|309
1720743300000|2024-07-12 00:15:00|8962.6|8960.2|8959.5|8957.1|8962.9|8960.5|8959.4|8957|190
1720743600000|2024-07-12 00:20:00|8959.6|8957.2|8963|8960.6|8963.4|8961|8959.4|8957|238
1720743900000|2024-07-12 00:25:00|8962.9|8960.5|8961.9|8959.5|8963.5|8961.1|8961.5|8959.1|183
1720744200000|2024-07-12 00:30:00|8962.2|8959.8|8960.8|8958.4|8963|8960.6|8959.2|8956.8|250
1720744500000|2024-07-12 00:35:00|8960.7|8958.3|8960.9|8958.5|8961.7|8959.3|8960.4|8958|162
1720744800000|2024-07-12 00:40:00|8960.6|8958.2|8959.7|8957.3|8961.8|8959.4|8959|8956.6|191
1720745100000|2024-07-12 00:45:00|8959.6|8957.2|8959.8|8957.4|8960.2|8957.8|8958.8|8956.4|156
1720745400000|2024-07-12 00:50:00|8959.9|8957.5|8961|8958.6|8962.1|8959.7|8959.6|8957.2|275
1720745700000|2024-07-12 00:55:00|8961.2|8958.8|8961.4|8959|8962|8959.6|8960.5|8958.1|169
1720746000000|2024-07-12 01:00:00|8961.5|8959.1|8961.4|8959|8963.1|8960.7|8961.4|8959|205
1720746300000|2024-07-12 01:05:00|8961.5|8959.1|8963.4|8961|8963.7|8961.3|8961.5|8959.1|162
1720746600000|2024-07-12 01:10:00|8963.5|8961.1|8965.1|8962.7|8965.9|8963.5|8963.4|8961|131
1720746900000|2024-07-12 01:15:00|8965.2|8962.8|8965.6|8963.2|8966.6|8964.5|8965|8962.6|109
1720747200000|2024-07-12 01:20:00|8965.7|8963.3|8963.9|8961.5|8966.5|8964.1|8963.3|8961|111
1720747500000|2024-07-12 01:25:00|8963.5|8961.1|8964.6|8962.2|8964.7|8962.3|8963.5|8961.1|107
1720747800000|2024-07-12 01:30:00|8964.7|8962.3|8964.1|8962.6|8964.7|8962.9|8963.5|8961.5|96
1720748100000|2024-07-12 01:35:00|8964.2|8962.7|8965.1|8963.6|8965.9|8963.7|8963.8|8962.3|94
1720748400000|2024-07-12 01:40:00|8965.4|8963.9|8965.5|8963.1|8966.6|8964.7|8965.1|8963.1|76
1720748700000|2024-07-12 01:45:00|8964.8|8963.3|8966.3|8963.9|8966.3|8963.9|8964.5|8962.2|102
1720749000000|2024-07-12 01:50:00|8966.6|8964.2|8966.6|8964.2|8967|8964.6|8966.1|8963.7|78
1720749300000|2024-07-12 01:55:00|8966.5|8964.1|8967.5|8965.1|8967.9|8965.5|8966.2|8963.8|108
1720749600000|2024-07-12 02:00:00|8967.6|8965.2|8968.2|8965.8|8968.4|8966|8966.6|8964.5|93
1720749900000|2024-07-12 02:05:00|8968.1|8965.7|8967.9|8965.5|8968.3|8965.9|8963.6|8961.2|232
1720750200000|2024-07-12 02:10:00|8967.8|8965.4|8968.3|8965.9|8968.5|8966.1|8967.6|8965.2|98
1720750500000|2024-07-12 02:15:00|8968.4|8966|8969.9|8967.5|8970.1|8967.7|8968.1|8965.7|91
1720750800000|2024-07-12 02:20:00|8969.8|8967.4|8969.2|8967.7|8970.8|8968.4|8969|8967.1|108
1720751100000|2024-07-12 02:25:00|8969.3|8967.8|8969.2|8966.8|8970.4|8968.4|8969|8966.6|110
1720751400000|2024-07-12 02:30:00|8968.8|8967.3|8969|8967.5|8969.1|8967.6|8968.2|8966.7|78
1720751700000|2024-07-12 02:35:00|8968.9|8967.4|8968.9|8967.4|8969.2|8967.7|8968.6|8967.1|46
1720752000000|2024-07-12 02:40:00|8969|8967.5|8969.1|8967.6|8969.2|8967.7|8968.6|8967.1|43
1720752300000|2024-07-12 02:45:00|8969|8967.5|8969.1|8967.6|8970|8968|8968.9|8967.4|46
1720752600000|2024-07-12 02:50:00|8969.2|8967.7|8969.8|8968.3|8969.8|8968.3|8969.1|8967.6|47
1720752900000|2024-07-12 02:55:00|8969.7|8968.2|8969.2|8967.7|8970.3|8968.8|8969.1|8967.1|56
1720753200000|2024-07-12 03:00:00|8969.1|8967.6|8969.6|8968.1|8969.7|8968.2|8969.1|8967.6|40
1720753500000|2024-07-12 03:05:00|8969.5|8968|8968.9|8967.4|8969.5|8968|8968.6|8967.1|79
1720753800000|2024-07-12 03:10:00|8969|8967.5|8969.6|8968.1|8970|8968.5|8968.7|8967.2|49
1720754100000|2024-07-12 03:15:00|8969.5|8968|8970.6|8969.1|8970.7|8969.2|8969.5|8967.8|51
1720754400000|2024-07-12 03:20:00|8970.4|8968.9|8966.5|8965|8970.5|8969|8966.5|8965|53
1720754700000|2024-07-12 03:25:00|8966.6|8965.1|8966.3|8963.9|8966.8|8965.3|8965.5|8963.9|58
1720755000000|2024-07-12 03:30:00|8966.4|8964|8966|8963.6|8966.4|8964.5|8965.5|8963.5|65
1720755300000|2024-07-12 03:35:00|8966.1|8963.7|8965.9|8964.4|8966.4|8964.4|8965.3|8963.2|42
1720755600000|2024-07-12 03:40:00|8965.8|8964.3|8967|8965.5|8967.1|8965.6|8965.8|8964.3|41
1720755900000|2024-07-12 03:45:00|8967.5|8965.1|8966.3|8964.8|8967.5|8965.7|8966.3|8964.8|46
1720756200000|2024-07-12 03:50:00|8966.4|8964.9|8966.9|8965.4|8967.1|8965.5|8966.3|8964.5|28
1720756500000|2024-07-12 03:55:00|8966.8|8965.3|8967.4|8965.9|8967.9|8966.1|8966.8|8965.3|34
1720756800000|2024-07-12 04:00:00|8967.3|8965.8|8967|8965.5|8967.6|8965.9|8967|8965|24
1720757100000|2024-07-12 04:05:00|8966.9|8965.4|8965.1|8963.6|8967.5|8965.5|8964.8|8962.9|61
1720757400000|2024-07-12 04:10:00|8965|8963.5|8965.1|8963.6|8965.6|8964.1|8964.6|8963.1|40
1720757700000|2024-07-12 04:15:00|8965.6|8963.2|8966|8964.5|8966.1|8964.5|8964.9|8962.9|54
1720758000000|2024-07-12 04:20:00|8966.1|8964.6|8966|8963.6|8966.1|8964.6|8965.4|8963.6|45
1720758300000|2024-07-12 04:25:00|8966.1|8963.7|8965.4|8963.9|8966.2|8964.5|8965.2|8963.6|30
1720758600000|2024-07-12 04:30:00|8965.5|8964|8966|8963.6|8966.4|8964.4|8965.5|8963.6|27
1720758900000|2024-07-12 04:35:00|8966.1|8963.7|8965.5|8963.1|8966.2|8964.2|8965|8963.1|45
1720759200000|2024-07-12 04:40:00|8965.4|8963|8964.2|8962.7|8965.4|8963.4|8964|8962.3|34
1720759500000|2024-07-12 04:45:00|8964.3|8962.8|8962.8|8960.4|8964.3|8962.8|8962.3|8959.9|68
1720759800000|2024-07-12 04:50:00|8962.7|8960.3|8963.2|8960.8|8963.3|8961.4|8962.4|8960|55
1720760100000|2024-07-12 04:55:00|8963.3|8960.9|8963.5|8962|8964.5|8963|8962.9|8960.8|55
1720760400000|2024-07-12 05:00:00|8963.2|8961.7|8961.4|8959|8963.3|8961.8|8960.9|8958.8|66
1720760700000|2024-07-12 05:05:00|8961.5|8959.1|8960.6|8959.1|8961.6|8960.1|8960.5|8958.9|54
1720761000000|2024-07-12 05:10:00|8960.5|8959|8960.8|8959.3|8961.3|8959.8|8960.4|8958.9|37
1720761300000|2024-07-12 05:15:00|8960.9|8959.4|8961.9|8960.4|8962.4|8960.4|8960.9|8959.4|55
1720761600000|2024-07-12 05:20:00|8962|8960.5|8961.9|8960.4|8963|8961|8961.7|8960.2|66
1720761900000|2024-07-12 05:25:00|8961.7|8960.2|8961.8|8960.3|8962.7|8961.2|8961.4|8959.9|72
1720762200000|2024-07-12 05:30:00|8961.7|8960.2|8961.1|8958.7|8961.8|8960.3|8960.3|8958.7|79
1720762500000|2024-07-12 05:35:00|8961.2|8958.8|8961.6|8959.2|8962.3|8960.4|8960.8|8958.6|61
1720762800000|2024-07-12 05:40:00|8961.7|8959.3|8957.8|8956.3|8961.7|8960.2|8957.8|8956.3|63
1720763100000|2024-07-12 05:45:00|8957.9|8956.4|8959.7|8958.2|8959.7|8958.2|8956.4|8954.3|126
1720763400000|2024-07-12 05:50:00|8959.8|8958.3|8958.7|8957.2|8960.5|8959|8958.7|8957.2|115
1720763700000|2024-07-12 05:55:00|8958.6|8957.1|8958|8955.6|8959.6|8958.1|8957.8|8955.5|88
1720764000000|2024-07-12 06:00:00|8957.9|8955.5|8959.9|8957.5|8960.3|8958.3|8956.5|8954.4|244
1720764300000|2024-07-12 06:05:00|8959.8|8957.4|8960.7|8958.3|8961.2|8958.8|8959.1|8956.7|145
1720764600000|2024-07-12 06:10:00|8960.8|8958.4|8962.2|8959.8|8962.8|8960.4|8960.6|8958.2|125
1720764900000|2024-07-12 06:15:00|8962|8959.6|8962.1|8959.7|8963.2|8960.9|8961.5|8959.5|110
1720765200000|2024-07-12 06:20:00|8962.2|8959.8|8962.1|8960.6|8962.5|8960.7|8960.1|8958.1|129
1720765500000|2024-07-12 06:25:00|8962.2|8960.7|8962.6|8960.2|8963.3|8961.2|8961.8|8959.6|160
1720765800000|2024-07-12 06:30:00|8962.5|8960.1|8963.1|8960.7|8963.4|8961.2|8961.2|8959.1|123
1720766100000|2024-07-12 06:35:00|8962.3|8959.9|8961.4|8959.9|8962.8|8960.8|8961.3|8959.3|95
1720766400000|2024-07-12 06:40:00|8961.8|8960.3|8960.4|8958|8962.4|8960.5|8960.3|8958|129
1720766700000|2024-07-12 06:45:00|8960.5|8958.1|8961.5|8959.1|8961.6|8959.2|8959.5|8957.3|101
1720767000000|2024-07-12 06:50:00|8961.6|8959.2|8961.1|8958.7|8962|8959.7|8960.5|8958.6|115
1720767300000|2024-07-12 06:55:00|8961.2|8958.8|8961.9|8959.5|8962.4|8960.1|8960.7|8958.5|123
1720767600000|2024-07-12 07:00:00|8962.2|8959.8|8962.3|8960.8|8962.9|8960.9|8959.5|8958|191
1720767900000|2024-07-12 07:05:00|8961.9|8960.4|8959.9|8958.4|8962.2|8960.5|8959.9|8958.4|130
1720768200000|2024-07-12 07:10:00|8960|8958.5|8962.9|8961.4|8963.8|8961.9|8959.9|8958.3|118
1720768500000|2024-07-12 07:15:00|8963|8961.5|8962.9|8961.4|8963.5|8962|8961.4|8959.9|107
1720768800000|2024-07-12 07:20:00|8963|8961.5|8959.4|8957.9|8963|8961.5|8959.1|8957|118
1720769100000|2024-07-12 07:25:00|8959.1|8957.6|8958.3|8956.8|8959.1|8957.6|8956.8|8955.3|154
1720769400000|2024-07-12 07:30:00|8958.7|8956.3|8958.3|8956.8|8959.3|8957.4|8956.9|8955|124
1720769700000|2024-07-12 07:35:00|8958.4|8956.9|8960.1|8958.6|8960.6|8958.8|8958.3|8956.8|86
1720770000000|2024-07-12 07:40:00|8960.2|8958.7|8960.4|8958.9|8961.2|8959.7|8959.3|8957.8|119
1720770300000|2024-07-12 07:45:00|8960.3|8958.8|8958.9|8957.4|8961.2|8959.2|8958.9|8957.2|115
1720770600000|2024-07-12 07:50:00|8958.8|8957.3|8956.8|8955.3|8960.1|8958.5|8956.7|8954.9|98
1720770900000|2024-07-12 07:55:00|8956.9|8955.4|8958.4|8956.9|8959.6|8957.7|8956.9|8955.4|109
1720771200000|2024-07-12 08:00:00|8958.3|8956.8|8958|8956.5|8958.6|8957.1|8957.8|8956.3|98
1720771500000|2024-07-12 08:05:00|8957.7|8956.2|8957.6|8955.2|8958.2|8956.7|8957|8955|93
1720771800000|2024-07-12 08:10:00|8957.7|8955.3|8960.1|8957.7|8960.3|8958.4|8957.1|8955|89
1720772100000|2024-07-12 08:15:00|8960|8957.6|8959.6|8957.2|8960.5|8958.5|8958.1|8956.5|105
1720772400000|2024-07-12 08:20:00|8959.7|8957.3|8956.5|8955|8959.7|8957.3|8956.5|8954.5|93
1720772700000|2024-07-12 08:25:00|8956.6|8955.1|8957.5|8955.1|8958.8|8956.4|8956.1|8953.7|124
1720773000000|2024-07-12 08:30:00|8957.1|8955.6|8956.9|8955.4|8958.6|8957|8956.6|8954.4|126
1720773300000|2024-07-12 08:35:00|8957.1|8955.6|8955.7|8954.2|8957.6|8956.1|8955.5|8953.6|100
1720773600000|2024-07-12 08:40:00|8955.6|8954.1|8957.3|8955.8|8958.3|8956.6|8955.5|8954|111
1720773900000|2024-07-12 08:45:00|8957.2|8955.7|8959.7|8958.2|8960.1|8958.6|8956.9|8955.4|100
1720774200000|2024-07-12 08:50:00|8959.6|8958.1|8959.3|8957.8|8959.7|8958.2|8957.9|8956.3|136
1720774500000|2024-07-12 08:55:00|8959.4|8957.9|8959.2|8957.7|8961|8959.3|8959.2|8957.3|142
1720774800000|2024-07-12 09:00:00|8959.5|8957.1|8961.1|8959.6|8962.8|8961.3|8959|8957.1|145
1720775100000|2024-07-12 09:05:00|8961.2|8959.7|8962.4|8960.9|8963.7|8962|8961|8959.5|149
1720775400000|2024-07-12 09:10:00|8962.3|8960.8|8961.6|8960.1|8963.5|8961.8|8961.2|8959.1|113
1720775700000|2024-07-12 09:15:00|8961.7|8960.2|8960.1|8957.7|8961.9|8960.4|8960.1|8957.7|120
1720776000000|2024-07-12 09:20:00|8960.2|8957.8|8961.2|8959.7|8963|8960.6|8960.2|8957.8|105
1720776300000|2024-07-12 09:25:00|8961.4|8959.9|8960.7|8959.2|8962.4|8960.9|8960.6|8959.1|72
1720776600000|2024-07-12 09:30:00|8960.6|8959.1|8960.7|8959.2|8961.5|8960|8960.1|8958.2|98
1720776900000|2024-07-12 09:35:00|8960.8|8959.3|8960.3|8958.8|8961.2|8959.3|8959.9|8957.9|87
1720777200000|2024-07-12 09:40:00|8960.2|8958.7|8963|8961.5|8963.1|8961.6|8960|8958.5|68
1720777500000|2024-07-12 09:45:00|8963.1|8961.6|8962.1|8960.6|8965.2|8962.8|8961.9|8960.3|111
1720777800000|2024-07-12 09:50:00|8962.2|8960.7|8962.1|8960.6|8962.3|8960.8|8960|8958.5|118
1720778100000|2024-07-12 09:55:00|8962|8960.5|8960.7|8959.2|8962.7|8961.1|8960.5|8959|103
1720778400000|2024-07-12 10:00:00|8960.8|8959.3|8960.7|8959.2|8961.2|8959.7|8959.9|8958.1|77
1720778700000|2024-07-12 10:05:00|8960.5|8959|8960.4|8958.9|8960.9|8959.3|8959.7|8958|101
1720779000000|2024-07-12 10:10:00|8960.3|8958.8|8960.5|8959|8960.9|8959.4|8960|8958.5|109
1720779300000|2024-07-12 10:15:00|8960.6|8959.1|8960.5|8959|8960.6|8959.1|8959.8|8958.3|83
1720779600000|2024-07-12 10:20:00|8960.4|8958.9|8961.5|8960|8961.6|8960.1|8960.1|8958.6|83
1720779900000|2024-07-12 10:25:00|8961.6|8960.1|8961.4|8959.9|8962.2|8960.7|8960.8|8959.3|56
1720780200000|2024-07-12 10:30:00|8961.5|8960|8960.8|8958.4|8961.9|8960.4|8960.1|8958|117
1720780500000|2024-07-12 10:35:00|8960.9|8958.5|8959.9|8957.5|8960.9|8958.8|8958.9|8956.8|107
1720780800000|2024-07-12 10:40:00|8960|8957.6|8962.1|8959.7|8962.3|8959.9|8959.8|8957.5|77
1720781100000|2024-07-12 10:45:00|8962|8959.6|8963.1|8960.7|8963.3|8961.3|8961.9|8959.5|110
1720781400000|2024-07-12 10:50:00|8963.2|8960.8|8960.7|8959.2|8963.3|8960.9|8960.6|8959|97
1720781700000|2024-07-12 10:55:00|8960.8|8959.3|8960.3|8957.9|8961.7|8959.9|8960.3|8957.9|125
1720782000000|2024-07-12 11:00:00|8960.2|8957.8|8960.3|8957.9|8960.7|8958.8|8959.5|8957.5|109
1720782300000|2024-07-12 11:05:00|8960.2|8957.8|8960.5|8958.1|8960.5|8958.1|8959.9|8957.5|46
1720782600000|2024-07-12 11:10:00|8960.3|8957.9|8959.2|8956.8|8960.5|8958.3|8958.6|8956.5|92
1720782900000|2024-07-12 11:15:00|8959.3|8956.9|8958|8956.5|8959.3|8957.3|8957.8|8955.6|97
1720783200000|2024-07-12 11:20:00|8958.1|8956.6|8956.8|8954.4|8958.2|8956.7|8956.2|8953.8|119
1720783500000|2024-07-12 11:25:00|8956.7|8954.3|8957|8954.6|8957.2|8954.8|8955.9|8953.5|124
1720783800000|2024-07-12 11:30:00|8956.7|8955.2|8957.8|8956.3|8958.7|8957.1|8956.6|8955.1|62
1720784100000|2024-07-12 11:35:00|8957.9|8956.4|8956.4|8954.9|8958|8956.5|8956.3|8954.3|84
1720784400000|2024-07-12 11:40:00|8956.5|8955|8956.4|8954.9|8957.2|8955|8956|8954|62
1720784700000|2024-07-12 11:45:00|8956.5|8955|8956.6|8955.1|8957.6|8955.7|8956.3|8954.3|110
1720785000000|2024-07-12 11:50:00|8956.7|8955.2|8956.7|8955.2|8957.4|8955.4|8956.5|8954.5|104
1720785300000|2024-07-12 11:55:00|8957.2|8954.8|8955.7|8954.2|8957.2|8955.3|8955.5|8953.6|92
1720785600000|2024-07-12 12:00:00|8956.1|8953.7|8956.3|8954.8|8957|8955.5|8955.4|8953.1|152
1720785900000|2024-07-12 12:05:00|8956.5|8955|8950.8|8949.3|8956.7|8955.2|8949.6|8948.1|305
1720786200000|2024-07-12 12:10:00|8950.9|8949.4|8948.8|8947.3|8952|8950.5|8948.8|8947.3|240
1720786500000|2024-07-12 12:15:00|8948.7|8947.2|8947.2|8945.7|8949.8|8948.3|8947.1|8945.4|241
1720786800000|2024-07-12 12:20:00|8947.3|8945.8|8945|8943.5|8947.3|8945.8|8944.4|8942.4|295
1720787100000|2024-07-12 12:25:00|8944.7|8943.2|8950.1|8945.1|8952.4|8950.4|8944.7|8943.2|325
1720787400000|2024-07-12 12:30:00|8958.6|8953.6|8955.7|8953.3|8968|8963|8951.9|8947.9|1191
1720787700000|2024-07-12 12:35:00|8955.9|8953.5|8958.4|8956.9|8958.5|8957|8951.9|8950.3|807
1720788000000|2024-07-12 12:40:00|8958.3|8956.8|8952.2|8950.7|8959.7|8958.2|8949.2|8947.7|742
1720788300000|2024-07-12 12:45:00|8952.4|8950.9|8946.6|8945.1|8952.7|8951.2|8946|8944.5|600
1720788600000|2024-07-12 12:50:00|8946.5|8945|8944.2|8942.7|8947.7|8946.2|8944.1|8942.4|570
1720788900000|2024-07-12 12:55:00|8944.1|8942.6|8948.2|8946.7|8948.6|8946.7|8943.2|8941.7|426
1720789200000|2024-07-12 13:00:00|8947.6|8946.1|8947.8|8946.3|8948.4|8946.9|8945.8|8944.3|465
1720789500000|2024-07-12 13:05:00|8947.7|8946.2|8936.5|8935|8947.8|8946.3|8936|8933.6|732
1720789800000|2024-07-12 13:10:00|8937|8934.6|8934|8932.5|8940.2|8938.3|8934|8932.3|928
1720790100000|2024-07-12 13:15:00|8934.1|8932.6|8939.9|8938.4|8942.7|8940.6|8933.2|8931.7|728
1720790400000|2024-07-12 13:20:00|8939.8|8938.3|8942.3|8940.8|8943.3|8941.6|8939.3|8937.1|458
1720790700000|2024-07-12 13:25:00|8942.2|8940.7|8943.1|8941.6|8944|8942.5|8940.6|8938.8|470
1720791000000|2024-07-12 13:30:00|8943.5|8942|8940.6|8939.1|8945.3|8943.6|8939.9|8937.9|537
1720791300000|2024-07-12 13:35:00|8940.8|8939.3|8942.1|8940.6|8943.2|8941.3|8939.8|8938.2|308
1720791600000|2024-07-12 13:40:00|8942.2|8940.7|8946.8|8945.3|8947.7|8946|8942.2|8940.6|450
1720791900000|2024-07-12 13:45:00|8946.5|8945|8947.7|8946.2|8948.6|8946.9|8945.8|8944|348
1720792200000|2024-07-12 13:50:00|8947.9|8946.4|8951.3|8949.8|8952.4|8950.7|8947|8945.4|370
1720792500000|2024-07-12 13:55:00|8951.2|8949.7|8950.6|8945.6|8952.2|8950.3|8949.3|8945.1|253
1720792800000|2024-07-12 14:00:00|8949.1|8944.1|8945.6|8944.1|8951.5|8949.1|8945.1|8941.6|450
1720793100000|2024-07-12 14:05:00|8945.5|8944|8949|8947.5|8949.4|8947.9|8944.5|8942.3|412
1720793400000|2024-07-12 14:10:00|8949.1|8947.6|8945.4|8943.9|8949.5|8948|8940.9|8939.4|749
1720793700000|2024-07-12 14:15:00|8945.3|8943.8|8945.8|8944.3|8947.6|8946.1|8942.7|8941.1|671
1720794000000|2024-07-12 14:20:00|8945.6|8944.1|8950.1|8947.7|8950.5|8948.9|8943.7|8942.2|473
1720794300000|2024-07-12 14:25:00|8950|8947.6|8948.7|8947.2|8953.3|8950.9|8948.3|8946.8|390
1720794600000|2024-07-12 14:30:00|8948.8|8947.3|8948.7|8947.2|8951.1|8949|8947.1|8945.2|330
1720794900000|2024-07-12 14:35:00|8948.8|8947.3|8946.4|8944.9|8950.4|8948.9|8946.3|8944.2|244
1720795200000|2024-07-12 14:40:00|8946.5|8945|8945.8|8944.3|8947.7|8946.2|8945.2|8943.7|275
1720795500000|2024-07-12 14:45:00|8945.7|8944.2|8945.3|8943.8|8947.2|8945.7|8944.1|8942.6|302
1720795800000|2024-07-12 14:50:00|8945.2|8943.7|8944.9|8943.4|8946|8944.5|8943.9|8942.1|302
1720796100000|2024-07-12 14:55:00|8945.2|8943.7|8943.4|8941.9|8948.3|8946.6|8942.7|8941.2|309
1720796400000|2024-07-12 15:00:00|8943.3|8941.8|8944.3|8942.8|8944.9|8943.4|8942.1|8940.6|289
1720796700000|2024-07-12 15:05:00|8944.4|8942.9|8944.4|8942|8945.2|8943.3|8942.6|8941.1|213
1720797000000|2024-07-12 15:10:00|8944.3|8941.9|8944.2|8942.7|8944.8|8943.3|8942.9|8941.4|186
1720797300000|2024-07-12 15:15:00|8944.1|8942.6|8944.8|8943.3|8946|8944.5|8941.7|8940.2|238
1720797600000|2024-07-12 15:20:00|8944.9|8943.4|8944.2|8942.7|8945.4|8943.9|8943.6|8941.5|205
1720797900000|2024-07-12 15:25:00|8944.1|8942.6|8943.5|8942|8944.2|8942.7|8943.2|8941.7|154
1720798200000|2024-07-12 15:30:00|8943.3|8941.8|8944.2|8942.7|8945.9|8943.5|8942.2|8939.8|188
1720798500000|2024-07-12 15:35:00|8944.1|8942.6|8943.1|8941.6|8944.3|8942.8|8942.7|8941.2|156
1720798800000|2024-07-12 15:40:00|8943.4|8941.9|8943|8941.5|8943.4|8941.9|8941.6|8939.8|120
1720799100000|2024-07-12 15:45:00|8942.8|8941.3|8943.5|8942|8944.7|8943.2|8942.6|8941.1|135
1720799400000|2024-07-12 15:50:00|8943.4|8941.9|8943.7|8941.3|8945|8942.7|8942.9|8940.5|187
1720799700000|2024-07-12 15:55:00|8943.9|8941.5|8943|8941.5|8945.3|8942.9|8943|8941.5|192
1720800000000|2024-07-12 16:00:00|8943.1|8941.6|8943.8|8941.4|8943.9|8942|8942.4|8940.8|137
1720800300000|2024-07-12 16:05:00|8943.9|8941.5|8943.8|8941.4|8944.6|8943|8942.4|8940.4|156
1720800600000|2024-07-12 16:10:00|8943.7|8941.3|8945.1|8943.6|8945.2|8943.7|8941.7|8940.2|147
1720800900000|2024-07-12 16:15:00|8945.2|8943.7|8945|8943.5|8945.7|8944.2|8943.5|8942|100
1720801200000|2024-07-12 16:20:00|8944.9|8943.4|8946.3|8944.8|8948|8946.5|8944.9|8942.9|159
1720801500000|2024-07-12 16:25:00|8946.1|8944.6|8948.1|8946.6|8949|8947.4|8945.3|8943.6|134
1720801800000|2024-07-12 16:30:00|8948.5|8946.1|8946.9|8945.4|8949.1|8946.9|8946.3|8944.3|106
1720802100000|2024-07-12 16:35:00|8946.8|8945.3|8947.1|8945.6|8947.4|8945.9|8945.6|8944.1|104
1720802400000|2024-07-12 16:40:00|8947|8945.5|8947|8945.5|8947.9|8945.9|8946.6|8944.8|100
1720802700000|2024-07-12 16:45:00|8947.1|8945.6|8949.3|8946.9|8949.5|8947.5|8947.1|8945.6|100
1720803000000|2024-07-12 16:50:00|8949.2|8946.8|8948.4|8946|8949.3|8947.5|8948.3|8945.9|85
1720803300000|2024-07-12 16:55:00|8948.5|8946.1|8948|8945.6|8948.5|8946.1|8947.2|8944.8|77
1720803600000|2024-07-12 17:00:00|8947.7|8945.3|8946.8|8945.3|8947.7|8945.9|8946.1|8944.2|85
1720803900000|2024-07-12 17:05:00|8947|8945.5|8947.6|8946.1|8947.7|8946.2|8946.8|8945.3|31
1720804200000|2024-07-12 17:10:00|8948.1|8945.7|8949.2|8947.7|8949.4|8947.9|8947.8|8945.6|51
1720804500000|2024-07-12 17:15:00|8949.3|8947.8|8950.1|8948.6|8950.6|8949.1|8949.2|8947.7|73
1720804800000|2024-07-12 17:20:00|8950|8948.5|8949.8|8948.3|8950.4|8948.9|8949.5|8948|63
1720805100000|2024-07-12 17:25:00|8949.9|8948.4|8949.3|8947.8|8950.1|8948.6|8949.2|8947.7|78
1720805400000|2024-07-12 17:30:00|8949.2|8947.7|8948|8946.5|8949.3|8947.8|8947.8|8946.3|56
1720805700000|2024-07-12 17:35:00|8947.9|8946.4|8947.5|8946|8947.9|8946.4|8946.9|8945.4|34
1720806000000|2024-07-12 17:40:00|8947.4|8945.9|8946.9|8945.4|8948.2|8946.7|8946.5|8945|42
1720806300000|2024-07-12 17:45:00|8947|8945.5|8947.6|8946.1|8948.7|8946.9|8946.8|8945.3|54
1720806600000|2024-07-12 17:50:00|8947.5|8946|8948|8946.5|8948|8946.5|8947.1|8945.6|61
1720806900000|2024-07-12 17:55:00|8947.9|8946.4|8946.9|8945.4|8948.4|8946.6|8946.8|8945.3|83
1720807200000|2024-07-12 18:00:00|8947.2|8945.7|8947.9|8946.4|8948.6|8947.1|8946.9|8945.4|77
1720807500000|2024-07-12 18:05:00|8948|8946.5|8949|8946.6|8949.4|8947.4|8947.6|8945.7|70
1720807800000|2024-07-12 18:10:00|8948.8|8947.3|8948.6|8946.2|8949.4|8947.3|8947.9|8945.7|68
1720808100000|2024-07-12 18:15:00|8948.7|8946.3|8947.7|8946.2|8949.3|8947.2|8947.7|8945.7|85
1720808400000|2024-07-12 18:20:00|8948.1|8945.7|8949|8946.6|8949.1|8947.1|8946.9|8945.2|64
1720808700000|2024-07-12 18:25:00|8949.3|8946.9|8948.9|8946.5|8949.8|8947.9|8948.7|8946.5|84
1720809000000|2024-07-12 18:30:00|8948.5|8947|8949.3|8946.9|8950|8947.6|8948.4|8946.4|57
1720809300000|2024-07-12 18:35:00|8949.2|8946.8|8949.4|8947|8949.4|8947.4|8948.5|8946.5|66
1720809600000|2024-07-12 18:40:00|8949.6|8947.2|8948.8|8947.3|8949.7|8947.4|8948.7|8946.8|73
1720809900000|2024-07-12 18:45:00|8948.7|8947.2|8948.6|8946.2|8948.8|8947.3|8947.6|8945.8|97
1720810200000|2024-07-12 18:50:00|8948.5|8946.1|8948.1|8945.7|8948.6|8946.6|8947.6|8945.6|67
1720810500000|2024-07-12 18:55:00|8948|8945.6|8947.5|8946|8948.7|8946.8|8946.8|8944.9|89
1720810800000|2024-07-12 19:00:00|8947.6|8946.1|8947|8945.5|8947.7|8946.2|8946.5|8944.8|86
1720811100000|2024-07-12 19:05:00|8946.9|8945.4|8946.7|8945.2|8947.6|8945.6|8946.1|8944.6|89
1720811400000|2024-07-12 19:10:00|8946.9|8945.4|8945.5|8944|8947|8945.5|8945.5|8944|85
1720811700000|2024-07-12 19:15:00|8945.6|8944.1|8945.2|8942.8|8945.9|8944.1|8945|8942.7|74
1720812000000|2024-07-12 19:20:00|8945|8942.6|8943.8|8941.4|8945.1|8942.7|8943.6|8941.2|102
1720812300000|2024-07-12 19:25:00|8943.7|8941.3|8942.9|8940.5|8944.2|8941.8|8942.4|8940.3|94
1720812600000|2024-07-12 19:30:00|8943|8940.6|8942.1|8940.6|8943.1|8941.2|8941.5|8939.9|120
1720812900000|2024-07-12 19:35:00|8942|8940.5|8941.4|8939.9|8942.3|8940.7|8941.4|8939.9|38
1720813200000|2024-07-12 19:40:00|8941.3|8939.8|8942.2|8940.7|8943.2|8941.1|8941.3|8939.5|86
1720813500000|2024-07-12 19:45:00|8942|8940.5|8941.9|8940.4|8942.6|8941.1|8941.9|8940.1|39
1720813800000|2024-07-12 19:50:00|8942|8940.5|8944.4|8942.9|8944.4|8942.9|8942|8940.5|88
1720814100000|2024-07-12 19:55:00|8944.3|8942.8|8942.4|8940.9|8944.4|8942.9|8942.3|8940.6|127
1720814400000|2024-07-12 20:00:00|8942.5|8941|8942.7|8940.3|8944.3|8942.2|8942.2|8939.8|83
1720814700000|2024-07-12 20:05:00|8942.2|8940.7|8944|8941.6|8944|8941.7|8941.9|8939.5|51
1720815000000|2024-07-12 20:10:00|8943.9|8941.5|8944.5|8942.1|8944.5|8942.1|8943.9|8941.5|42
1720815300000|2024-07-12 20:15:00|8944.9|8942.5|8944.5|8942.1|8944.9|8942.5|8944.4|8942|12
1720815600000|2024-07-12 20:20:00|8944.6|8942.2|8944.9|8942.5|8944.9|8942.5|8944.4|8942|16
1720815900000|2024-07-12 20:25:00|8945|8942.6|8945.7|8943.3|8946|8943.6|8945|8942.6|36
1720816200000|2024-07-12 20:30:00|8945.6|8943.2|8946.2|8943.8|8946.4|8944|8945.6|8943.2|64
1720816500000|2024-07-12 20:35:00|8946.1|8943.7|8946.5|8944.1|8946.5|8944.1|8946.1|8943.7|23
1720816800000|2024-07-12 20:40:00|8946.4|8944|8946.8|8944.4|8946.9|8944.5|8946.4|8944|20
1720817100000|2024-07-12 20:45:00|8946.7|8944.3|8946.6|8944.2|8947|8944.6|8946.4|8944|52
1720817400000|2024-07-12 20:50:00|8946.5|8944.1|8946.3|8943.9|8946.6|8944.2|8946|8943.6|38
1720817700000|2024-07-12 20:55:00|8947|8943.1|8948.8|8942.3|8948.8|8943.3|8947|8941|95
1720987200000|2024-07-14 20:00:00|8952|8942.4|8952|8942.4|8952|8942.4|8952|8942.4|1
1720987800000|2024-07-14 20:10:00|8951.2|8940.2|8949.5|8938.5|8951.2|8940.2|8949.5|8938.5|2
1720988100000|2024-07-14 20:15:00|8949.7|8938.7|8951.6|8940.6|8951.6|8940.6|8949.7|8938.7|2
1720988400000|2024-07-14 20:20:00|8949.7|8938.7|8949.8|8938.8|8949.8|8938.8|8949.7|8938.7|2
1720989600000|2024-07-14 20:40:00|8948.5|8937.5|8950.8|8939.8|8950.8|8939.8|8948.5|8937.5|2
1720989900000|2024-07-14 20:45:00|8951|8940|8949.5|8938.5|8951|8940|8949.5|8938.5|2
1720990200000|2024-07-14 20:50:00|8950.5|8939.5|8949.2|8938.2|8950.5|8939.5|8949.2|8938.2|4
1720990500000|2024-07-14 20:55:00|8949.9|8937.4|8947.7|8941.2|8950|8941.7|8946.9|8937.4|8
1720990800000|2024-07-14 21:00:00|8945|8938.5|8946.5|8940|8946.5|8940|8945|8938.5|5
1720991700000|2024-07-14 21:15:00|8947.3|8940.8|8946.1|8939.6|8947.5|8941|8945.8|8939.3|8
1720992000000|2024-07-14 21:20:00|8946|8939.5|8947.8|8941.3|8949.9|8943.4|8945.7|8939.2|20
1720992300000|2024-07-14 21:25:00|8949|8942.5|8949.9|8943.4|8950|8943.5|8947.2|8940.7|26
1720992600000|2024-07-14 21:30:00|8949.5|8943|8951.4|8944.9|8951.5|8945|8946.1|8939.6|46
1720992900000|2024-07-14 21:35:00|8951.5|8945|8951.5|8945|8953.2|8946.7|8946.6|8940.1|101
1720993200000|2024-07-14 21:40:00|8951.6|8945.1|8950|8943.5|8951.6|8945.1|8949.8|8943.3|30
1720993500000|2024-07-14 21:45:00|8950.4|8943.9|8950.7|8944.2|8950.7|8944.2|8950|8943.5|19
1720993800000|2024-07-14 21:50:00|8950.4|8943.9|8950.9|8944.4|8950.9|8944.4|8950.4|8943.9|12
1720994100000|2024-07-14 21:55:00|8950.7|8944.2|8950.1|8943.6|8951.1|8944.6|8950.1|8943.6|24
1720994400000|2024-07-14 22:00:00|8950.2|8943.7|8960.3|8956.4|8961.9|8957.1|8950.2|8943.7|268
1720994700000|2024-07-14 22:05:00|8959.6|8957.1|8958.1|8955.6|8961.3|8958.8|8957.3|8954.8|144
1720995000000|2024-07-14 22:10:00|8958|8955.5|8959.5|8957|8959.6|8957|8957.9|8955.5|101
1720995300000|2024-07-14 22:15:00|8959.4|8956.9|8961.1|8958.7|8961.4|8959|8959.1|8956.5|176
1720995600000|2024-07-14 22:20:00|8961.2|8958.8|8961.1|8958.7|8961.3|8958.9|8960.5|8958.1|104
1720995900000|2024-07-14 22:25:00|8960.9|8958.5|8961.1|8958.7|8961.1|8958.7|8959.8|8957.8|61
1720996200000|2024-07-14 22:30:00|8961|8958.6|8961.1|8958.7|8961.1|8958.7|8960|8957.6|76
1720996500000|2024-07-14 22:35:00|8961|8958.6|8961|8958.6|8961.3|8958.9|8960.8|8958.4|91
1720996800000|2024-07-14 22:40:00|8960.9|8958.5|8961.9|8959.5|8962.2|8959.8|8960.5|8958.1|126
1720997100000|2024-07-14 22:45:00|8962|8959.6|8962.3|8959.9|8962.3|8959.9|8962|8959.6|18
1720997400000|2024-07-14 22:50:00|8963.3|8960.9|8964.2|8961.8|8964.3|8961.9|8962.8|8960.4|72
1720997700000|2024-07-14 22:55:00|8964.3|8961.9|8965.4|8963|8965.9|8963.5|8964.3|8961.9|103
1720998000000|2024-07-14 23:00:00|8965.5|8963.1|8963.9|8961.5|8965.5|8963.1|8963.6|8961.2|106
1720998300000|2024-07-14 23:05:00|8963.8|8961.4|8965.3|8962.9|8965.5|8963.1|8961.8|8959.4|151
1720998600000|2024-07-14 23:10:00|8965.4|8963|8966.5|8964.1|8966.6|8964.2|8964.9|8962.5|104
1720998900000|2024-07-14 23:15:00|8966.6|8964.2|8968|8965.6|8968|8965.6|8966.3|8963.9|158
1720999200000|2024-07-14 23:20:00|8967.9|8965.5|8968.4|8966|8968.4|8966|8967.2|8964.8|85
1720999500000|2024-07-14 23:25:00|8968.3|8965.9|8968.4|8966|8968.9|8966.5|8967.5|8965.1|135
1720999800000|2024-07-14 23:30:00|8968.6|8966.2|8970|8967.6|8971.6|8969.2|8968.6|8966.2|143
1721000100000|2024-07-14 23:35:00|8969.9|8967.5|8971.4|8969|8971.4|8969|8969.8|8967.4|96
1721000400000|2024-07-14 23:40:00|8971.3|8968.9|8971.1|8968.7|8972.4|8970|8971|8968.6|79
1721000700000|2024-07-14 23:45:00|8970.9|8968.5|8972|8969.6|8972|8969.6|8969.5|8967.1|115
1721001000000|2024-07-14 23:50:00|8971.9|8969.5|8971.9|8969.5|8972.1|8969.7|8969|8966.6|165
1721001300000|2024-07-14 23:55:00|8971.8|8969.4|8970.9|8968.5|8972.3|8969.9|8969.7|8967.3|106
1721001600000|2024-07-15 00:00:00|8971.1|8968.7|8972.1|8969.7|8972.7|8970.3|8970|8967.6|124
1721001900000|2024-07-15 00:05:00|8971.9|8969.5|8969.8|8967.4|8972.6|8970.2|8969.4|8967|144
1721002200000|2024-07-15 00:10:00|8969.9|8967.5|8971.4|8969|8971.7|8969.3|8969.5|8967.1|103
1721002500000|2024-07-15 00:15:00|8971.1|8968.7|8969|8966.6|8971.1|8968.7|8967.9|8965.5|134
1721002800000|2024-07-15 00:20:00|8968.9|8966.5|8970.8|8968.4|8970.9|8968.5|8967.7|8965.3|131
1721003100000|2024-07-15 00:25:00|8970.9|8968.5|8971.3|8968.9|8973.3|8970.9|8970.9|8968.5|141
1721003400000|2024-07-15 00:30:00|8971.4|8969|8969.8|8967.4|8972.1|8969.7|8969.5|8967.1|133
1721003700000|2024-07-15 00:35:00|8969.7|8967.3|8971.6|8969.2|8971.9|8969.5|8968.8|8966.4|145
1721004000000|2024-07-15 00:40:00|8971.7|8969.3|8970.9|8968.5|8972|8969.6|8969.4|8967|97
1721004300000|2024-07-15 00:45:00|8970.6|8968.2|8965.9|8963.5|8970.9|8968.5|8965.7|8963.3|111
1721004600000|2024-07-15 00:50:00|8965.7|8963.3|8964.9|8962.5|8966.5|8964.1|8964.2|8961.8|111
1721004900000|2024-07-15 00:55:00|8964.4|8962|8963.4|8961.9|8964.9|8962.5|8962.6|8960.2|162
1721005200000|2024-07-15 01:00:00|8963.8|8961.4|8965.2|8962.8|8965.6|8963.2|8962.4|8960|162
1721005500000|2024-07-15 01:05:00|8965.1|8962.7|8968.8|8966.4|8969|8966.6|8964.7|8962.3|143
1721005800000|2024-07-15 01:10:00|8969|8966.6|8965.9|8963.5|8969|8966.6|8965.7|8963.3|141
1721006100000|2024-07-15 01:15:00|8965.8|8963.4|8962.8|8960.4|8966.1|8963.7|8962.6|8960.2|128
1721006400000|2024-07-15 01:20:00|8962.4|8960.9|8961.3|8959.8|8962.4|8960.9|8960.9|8958.5|98
1721006700000|2024-07-15 01:25:00|8961.4|8959.9|8961.9|8959.5|8962.6|8961.1|8961.1|8959|114
1721007000000|2024-07-15 01:30:00|8962|8959.6|8959.9|8958.4|8962|8959.6|8959.7|8958.2|102
1721007300000|2024-07-15 01:35:00|8960|8958.5|8961.5|8959.1|8962.1|8959.7|8959.5|8957.2|111
1721007600000|2024-07-15 01:40:00|8961.6|8959.2|8962.1|8959.7|8962.2|8959.8|8961|8958.6|84
1721007900000|2024-07-15 01:45:00|8962|8959.6|8961.6|8959.2|8963.1|8960.7|8961.6|8959.2|68
1721008200000|2024-07-15 01:50:00|8961.7|8959.3|8961.2|8958.8|8962.3|8959.9|8961.2|8958.8|98
1721008500000|2024-07-15 01:55:00|8961.3|8958.9|8959.8|8957.4|8961.3|8958.9|8959.8|8957.4|78
1721008800000|2024-07-15 02:00:00|8959.7|8957.3|8960.6|8958.2|8961.1|8958.9|8959.2|8956.8|80
1721009100000|2024-07-15 02:05:00|8960.5|8958.1|8960.4|8958|8961.1|8958.7|8959.9|8957.5|102
1721009400000|2024-07-15 02:10:00|8960.5|8958.1|8961|8958.6|8961.1|8958.7|8960.4|8958|101
1721009700000|2024-07-15 02:15:00|8960.9|8958.5|8961.5|8959.1|8961.6|8959.2|8960.5|8958.1|61
1721010000000|2024-07-15 02:20:00|8961.6|8959.2|8962.2|8959.8|8962.5|8960.1|8961.5|8959.1|101
1721010300000|2024-07-15 02:25:00|8962.1|8959.7|8961|8958.6|8962.4|8960|8961|8958.6|110
1721010600000|2024-07-15 02:30:00|8960.9|8958.5|8960.5|8958.1|8961.1|8958.7|8960.5|8958.1|85
1721010900000|2024-07-15 02:35:00|8960.6|8958.2|8959.4|8957|8961|8958.6|8959.4|8957|30
1721011200000|2024-07-15 02:40:00|8959.5|8957.1|8958.5|8957|8960.4|8958.5|8958.5|8956.5|91
1721011500000|2024-07-15 02:45:00|8958.6|8957.1|8959.4|8957|8959.6|8957.5|8958.1|8956.5|69
1721011800000|2024-07-15 02:50:00|8959.5|8957.1|8959.6|8958.1|8960.2|8958.3|8959|8956.9|77
1721012100000|2024-07-15 02:55:00|8959.5|8958|8959.5|8958|8961|8958.6|8958.9|8957.2|89
1721012400000|2024-07-15 03:00:00|8959.4|8957.9|8958.5|8956.1|8959.4|8957.9|8958.2|8956.1|103
1721012700000|2024-07-15 03:05:00|8958.6|8956.2|8958.5|8957|8959.5|8957.4|8958.1|8956.2|73
1721013000000|2024-07-15 03:10:00|8958.7|8957.2|8959.1|8956.7|8959.4|8957.5|8958.7|8956.7|49
1721013300000|2024-07-15 03:15:00|8959.2|8956.8|8958.8|8956.4|8959.2|8956.8|8958.3|8955.9|24
1721013600000|2024-07-15 03:20:00|8958.9|8956.5|8958.6|8956.2|8959.1|8956.7|8958.5|8956.1|80
1721013900000|2024-07-15 03:25:00|8958.5|8956.1|8958|8955.6|8958.7|8956.3|8957.9|8955.5|72
1721014200000|2024-07-15 03:30:00|8958.1|8955.7|8958.3|8955.9|8958.4|8956|8957.9|8955.5|20
1721014500000|2024-07-15 03:35:00|8958.4|8956|8958|8955.6|8958.4|8956|8957.9|8955.5|26
1721014800000|2024-07-15 03:40:00|8957.9|8955.5|8958|8955.6|8958.1|8955.7|8957.8|8955.4|56
1721015100000|2024-07-15 03:45:00|8958.1|8955.7|8959|8956.6|8959.1|8956.7|8957.8|8955.4|37
1721015400000|2024-07-15 03:50:00|8958.9|8956.5|8958.4|8956|8959.1|8956.7|8958.4|8956|75
1721015700000|2024-07-15 03:55:00|8958.5|8956.1|8958.7|8956.3|8958.7|8956.3|8958.2|8955.8|47
1721016000000|2024-07-15 04:00:00|8958.6|8956.2|8958.7|8956.3|8958.7|8956.3|8958.3|8955.9|62
1721016300000|2024-07-15 04:05:00|8958.6|8956.2|8959.5|8957.1|8959.8|8957.4|8958.6|8956.2|18
1721016600000|2024-07-15 04:10:00|8959.4|8957|8959.5|8958|8960.3|8958.1|8959.1|8956.7|32
1721016900000|2024-07-15 04:15:00|8959.6|8958.1|8958.8|8956.4|8960.2|8958.1|8958.8|8956.4|30
1721017200000|2024-07-15 04:20:00|8958.7|8956.3|8959.5|8957.1|8959.7|8957.3|8958.5|8956.1|30
1721017500000|2024-07-15 04:25:00|8959.6|8957.2|8959.2|8956.8|8959.6|8957.2|8959.1|8956.7|42
1721017800000|2024-07-15 04:30:00|8959.3|8956.9|8959.4|8957|8959.5|8957.1|8959.1|8956.7|26
1721018100000|2024-07-15 04:35:00|8959.3|8956.9|8959.7|8957.3|8959.7|8957.7|8958.9|8956.8|24
1721018400000|2024-07-15 04:40:00|8959.8|8957.4|8959.5|8957.1|8959.8|8957.4|8959.3|8956.9|21
1721018700000|2024-07-15 04:45:00|8959.4|8957|8959.1|8956.7|8959.5|8957.1|8958.9|8956.5|40
1721019000000|2024-07-15 04:50:00|8959|8956.6|8957.9|8955.5|8959.1|8956.7|8957.8|8955.5|57
1721019300000|2024-07-15 04:55:00|8958|8955.6|8957.4|8955|8958.2|8955.8|8956.9|8954.5|49
1721019600000|2024-07-15 05:00:00|8957.6|8955.2|8958.1|8955.7|8958.3|8955.9|8957.4|8955|54
1721019900000|2024-07-15 05:05:00|8958.2|8955.8|8958|8955.6|8958.5|8956.5|8957.8|8955.6|44
1721020200000|2024-07-15 05:10:00|8957.7|8955.3|8957.1|8954.7|8957.8|8955.4|8956.7|8954.3|21
1721020500000|2024-07-15 05:15:00|8957|8954.6|8955.8|8954.3|8957|8954.6|8955.8|8953.8|35
1721020800000|2024-07-15 05:20:00|8955.9|8954.4|8955|8952.6|8956.3|8954.4|8954.6|8952.2|79
1721021100000|2024-07-15 05:25:00|8955.2|8952.8|8955.4|8953|8955.7|8953.3|8954.9|8952.5|41
1721021400000|2024-07-15 05:30:00|8955|8953.5|8955.1|8952.7|8956.1|8954.2|8954.8|8952.7|54
1721021700000|2024-07-15 05:35:00|8955.2|8952.8|8956|8954.5|8956|8954.5|8955.1|8952.7|52
1721022000000|2024-07-15 05:40:00|8955.9|8954.4|8956.3|8953.9|8956.5|8954.5|8955.8|8953.8|63
1721022300000|2024-07-15 05:45:00|8956.4|8954|8957.3|8954.9|8957.3|8954.9|8956.2|8953.8|48
1721022600000|2024-07-15 05:50:00|8957.2|8954.8|8956.6|8954.2|8957.7|8955.9|8956.6|8954.2|64
1721022900000|2024-07-15 05:55:00|8956.7|8954.3|8957.1|8954.7|8957.1|8954.7|8955.1|8952.7|107
1721023200000|2024-07-15 06:00:00|8957|8954.6|8954.6|8953.1|8957|8954.6|8953.4|8951.9|113
1721023500000|2024-07-15 06:05:00|8954.5|8953|8954.4|8952.9|8955.8|8954.3|8954.2|8952.7|118
1721023800000|2024-07-15 06:10:00|8954.6|8953.1|8955.6|8954.1|8955.9|8954.1|8954.6|8953.1|92
1721024100000|2024-07-15 06:15:00|8955.7|8954.2|8957.2|8955.7|8957.7|8956|8955|8953.5|108
1721024400000|2024-07-15 06:20:00|8957.3|8955.8|8956.6|8955.1|8957.9|8956.3|8956.1|8954|126
1721024700000|2024-07-15 06:25:00|8956.5|8955|8960.8|8958.4|8960.8|8958.5|8955.6|8953.5|194
1721025000000|2024-07-15 06:30:00|8961.2|8958.8|8956.8|8955.3|8961.5|8959.4|8956.6|8954.5|139
1721025300000|2024-07-15 06:35:00|8956.9|8955.4|8956.3|8954.8|8957.2|8955.4|8954.5|8953|125
1721025600000|2024-07-15 06:40:00|8956|8954.5|8952.6|8951.1|8957|8955.5|8952.4|8950.9|122
1721025900000|2024-07-15 06:45:00|8952.5|8951|8952.7|8951.2|8953|8951.2|8951.4|8949.4|127
1721026200000|2024-07-15 06:50:00|8952.6|8951.1|8952.5|8951|8953.8|8951.8|8951.9|8950.4|78
1721026500000|2024-07-15 06:55:00|8952.4|8950.9|8947.4|8945.9|8952.4|8950.9|8947.3|8945.8|152
1721026800000|2024-07-15 07:00:00|8947.7|8945.3|8951.4|8949|8951.6|8949.2|8946.5|8944.2|206
1721027100000|2024-07-15 07:05:00|8951.3|8948.9|8952.8|8950.4|8952.8|8950.8|8948.7|8947.1|227
1721027400000|2024-07-15 07:10:00|8952.9|8950.5|8952.8|8951.3|8954.6|8952.6|8951.3|8949.7|220
1721027700000|2024-07-15 07:15:00|8953.2|8951.7|8950|8948.5|8953.9|8951.9|8950|8948|188
1721028000000|2024-07-15 07:20:00|8950.1|8948.6|8949.4|8947.9|8951.4|8949.9|8949.1|8947.6|193
1721028300000|2024-07-15 07:25:00|8949.3|8947.8|8950.3|8947.9|8950.7|8949.2|8947.9|8946.4|231
1721028600000|2024-07-15 07:30:00|8950.4|8948|8954.8|8952.4|8955.8|8953.8|8950|8948|239
1721028900000|2024-07-15 07:35:00|8954.7|8952.3|8952.4|8950|8955.3|8953.2|8952.4|8950|202
1721029200000|2024-07-15 07:40:00|8952.3|8949.9|8951.3|8949.8|8953|8950.7|8949.5|8947.6|181
1721029500000|2024-07-15 07:45:00|8951.2|8949.7|8949.4|8947.9|8951.6|8950.1|8948.2|8946.4|219
1721029800000|2024-07-15 07:50:00|8949.3|8947.8|8952.1|8950.6|8953|8950.7|8949|8947.5|134
1721030100000|2024-07-15 07:55:00|8951.9|8950.4|8949.6|8948.1|8952.1|8950.6|8948.9|8946.9|188
1721030400000|2024-07-15 08:00:00|8949.5|8948|8948.5|8947|8950.4|8948.9|8948|8946.5|170
1721030700000|2024-07-15 08:05:00|8948.4|8946.9|8947.2|8945.7|8949.6|8947.7|8947.1|8945.6|132
1721031000000|2024-07-15 08:10:00|8947.3|8945.8|8947|8945.5|8948.5|8946.7|8946.4|8944.4|151
1721031300000|2024-07-15 08:15:00|8947.1|8945.6|8948.1|8946.6|8948.9|8946.7|8947.1|8945.6|153
1721031600000|2024-07-15 08:20:00|8948|8946.5|8946.6|8945.1|8948.1|8946.6|8945.9|8943.9|130
1721031900000|2024-07-15 08:25:00|8946.7|8945.2|8946.6|8945.1|8947.1|8945.6|8945.8|8944.3|134
1721032200000|2024-07-15 08:30:00|8946.9|8945.4|8946.7|8945.2|8947.1|8945.6|8945.7|8944.2|120
1721032500000|2024-07-15 08:35:00|8946.8|8945.3|8945.9|8943.5|8946.8|8945.3|8944.4|8942.3|86
1721032800000|2024-07-15 08:40:00|8946|8943.6|8944|8942.5|8948.4|8946.4|8944|8942.5|153
1721033100000|2024-07-15 08:45:00|8944.1|8942.6|8942.5|8940.1|8944.1|8942.6|8941.9|8939.9|155
1721033400000|2024-07-15 08:50:00|8942.4|8940|8942|8939.6|8943|8940.6|8940.1|8937.7|158
1721033700000|2024-07-15 08:55:00|8941.9|8939.5|8941.3|8938.9|8944|8941.6|8940.3|8938.4|130
1721034000000|2024-07-15 09:00:00|8941.2|8938.8|8941.7|8940.2|8941.8|8940.3|8939.7|8938|121
1721034300000|2024-07-15 09:05:00|8941.8|8940.3|8941.1|8938.7|8942.6|8941.1|8941.1|8938.7|111
1721034600000|2024-07-15 09:10:00|8940.9|8938.5|8940.5|8939|8941|8939.4|8939|8937.4|137
1721034900000|2024-07-15 09:15:00|8940.6|8939.1|8936.1|8934.6|8940.9|8939.4|8935.7|8934.2|134
1721035200000|2024-07-15 09:20:00|8936.2|8934.7|8938.1|8936.6|8938.2|8936.7|8935.1|8933.4|153
1721035500000|2024-07-15 09:25:00|8938.2|8936.7|8938.7|8937.2|8939.1|8937.6|8936.8|8935.3|91
1721035800000|2024-07-15 09:30:00|8938.6|8937.1|8940.9|8939.4|8941.4|8939.4|8938.2|8936.7|160
1721036100000|2024-07-15 09:35:00|8940.8|8939.3|8938.6|8937.1|8940.8|8939.3|8938.3|8936.8|143
1721036400000|2024-07-15 09:40:00|8938.5|8937|8940.5|8939|8941.2|8939|8938.5|8936.5|120
1721036700000|2024-07-15 09:45:00|8940.6|8939.1|8942.3|8940.8|8942.9|8940.8|8940.5|8938.5|139
1721037000000|2024-07-15 09:50:00|8942.4|8940.9|8939.3|8936.9|8942.6|8940.9|8938.6|8936.9|130
1721037300000|2024-07-15 09:55:00|8939.2|8936.8|8939|8937.5|8939.9|8938.4|8938|8936.4|184
1721037600000|2024-07-15 10:00:00|8939.5|8937.1|8938.9|8936.5|8940|8937.6|8936.7|8935.2|187
1721037900000|2024-07-15 10:05:00|8938.4|8936.9|8939.9|8938.4|8941.9|8939.8|8938.4|8936.6|194
1721038200000|2024-07-15 10:10:00|8940|8938.5|8939.4|8937|8941.5|8939.1|8939.4|8937|104
1721038500000|2024-07-15 10:15:00|8939.3|8936.9|8938|8936.5|8939.5|8937.2|8938|8936|135
1721038800000|2024-07-15 10:20:00|8937.9|8936.4|8935.9|8934.4|8937.9|8936.4|8935|8933.5|137
1721039100000|2024-07-15 10:25:00|8936|8934.5|8939.4|8937|8939.8|8937.4|8936|8934.5|135
1721039400000|2024-07-15 10:30:00|8939.3|8936.9|8938.7|8937.2|8940.4|8938.9|8938.5|8936.8|135
1721039700000|2024-07-15 10:35:00|8938.6|8937.1|8942.3|8940.8|8943.9|8942.3|8938.6|8937.1|208
1721040000000|2024-07-15 10:40:00|8942|8940.5|8942.4|8940.9|8942.5|8941|8940.2|8938.7|175
1721040300000|2024-07-15 10:45:00|8942.3|8940.8|8940.5|8939|8942.5|8941|8940.5|8939|103
1721040600000|2024-07-15 10:50:00|8940.3|8938.8|8941.4|8939|8941.5|8939.5|8939.1|8937.6|128
1721040900000|2024-07-15 10:55:00|8941.5|8939.1|8939|8937.5|8941.5|8939.4|8939|8937.5|147
1721041200000|2024-07-15 11:00:00|8938.9|8937.4|8938.7|8937.2|8939.8|8938.3|8938.5|8937|92
1721041500000|2024-07-15 11:05:00|8938.6|8937.1|8937|8935.5|8939.1|8937.6|8936.8|8935.3|87
1721041800000|2024-07-15 11:10:00|8936.9|8935.4|8938.5|8937|8938.7|8937.2|8935.9|8934.4|129
1721042100000|2024-07-15 11:15:00|8938.4|8936.9|8940.7|8938.3|8941.4|8939|8938.1|8936.6|166
1721042400000|2024-07-15 11:20:00|8940.5|8938.1|8942.6|8940.2|8942.8|8940.4|8940.5|8938.1|149
1721042700000|2024-07-15 11:25:00|8942.5|8940.1|8943.4|8941|8943.4|8941|8938.8|8937|210
1721043000000|2024-07-15 11:30:00|8943.5|8941.1|8941.9|8939.5|8943.5|8941.9|8939.8|8938.3|178
1721043300000|2024-07-15 11:35:00|8941.7|8939.3|8938.9|8937.4|8942.6|8941.1|8938.7|8937.2|129
1721043600000|2024-07-15 11:40:00|8938.8|8937.3|8940.6|8939.1|8941.1|8939.1|8938.5|8937|244
1721043900000|2024-07-15 11:45:00|8940.7|8939.2|8941.8|8940.3|8942.4|8940.7|8940.7|8939.1|130
1721044200000|2024-07-15 11:50:00|8941.7|8940.2|8945.1|8943.6|8945.9|8944.4|8941.2|8939.7|191
1721044500000|2024-07-15 11:55:00|8944.9|8943.4|8946.2|8943.8|8947.9|8946.4|8944.9|8943.4|202
1721044800000|2024-07-15 12:00:00|8946.1|8943.7|8945.6|8944.1|8946.1|8944.3|8944.1|8942.6|196
1721045100000|2024-07-15 12:05:00|8945.5|8944|8944.6|8942.2|8946.6|8945.1|8943.8|8942.2|153
1721045400000|2024-07-15 12:10:00|8944.4|8942|8947.7|8946.2|8948.2|8946.3|8944|8941.7|134
1721045700000|2024-07-15 12:15:00|8947.6|8946.1|8950.8|8949.3|8951.4|8949.4|8947.4|8945.9|155
1721046000000|2024-07-15 12:20:00|8950.7|8949.2|8950|8948.5|8951.1|8949.5|8949.3|8947.3|166
1721046300000|2024-07-15 12:25:00|8950.1|8948.6|8945.2|8942.8|8950.5|8948.7|8945.1|8942.7|235
1721046600000|2024-07-15 12:30:00|8945.3|8942.5|8945.4|8943.9|8947.6|8946.1|8944.1|8941.4|258
1721046900000|2024-07-15 12:35:00|8945.3|8943.8|8945.4|8943.9|8945.5|8944|8944.2|8942.7|175
1721047200000|2024-07-15 12:40:00|8945.1|8943.6|8945.9|8944.4|8947.4|8945.6|8944.8|8943.3|180
1721047500000|2024-07-15 12:45:00|8946|8944.5|8946.7|8945.2|8948.1|8946.6|8944.9|8942.9|163
1721047800000|2024-07-15 12:50:00|8946.4|8944.9|8944.2|8942.7|8946.6|8945.1|8944.2|8942.7|192
1721048100000|2024-07-15 12:55:00|8944.1|8942.6|8943.1|8941.6|8945|8943.5|8942.9|8941.4|155
1721048400000|2024-07-15 13:00:00|8943.2|8941.7|8941.2|8939.7|8943.7|8942.2|8941.1|8939.6|165
1721048700000|2024-07-15 13:05:00|8941.3|8939.8|8941.9|8940.4|8942.9|8941.4|8939.6|8937.2|206
1721049000000|2024-07-15 13:10:00|8941.7|8940.2|8942.2|8940.7|8945.4|8943.8|8941.5|8940|203
1721049300000|2024-07-15 13:15:00|8942.5|8940.1|8939.6|8938.1|8943.8|8942.2|8939.6|8937.6|222
1721049600000|2024-07-15 13:20:00|8940|8938.5|8939.2|8937.7|8940.7|8938.7|8937.1|8934.7|254
1721049900000|2024-07-15 13:25:00|8939.1|8937.6|8939.8|8938.3|8942.1|8940.6|8938.7|8937.2|225
1721050200000|2024-07-15 13:30:00|8939.7|8938.2|8938.8|8937.3|8940.2|8938.7|8937.3|8935.5|274
1721050500000|2024-07-15 13:35:00|8938.6|8937.1|8937.6|8936.1|8939.1|8937.6|8937.2|8935.7|210
1721050800000|2024-07-15 13:40:00|8937.5|8936|8940.2|8938.7|8942|8940.5|8936.2|8934.7|285
1721051100000|2024-07-15 13:45:00|8940.1|8938.6|8941.6|8940.1|8943.3|8941.8|8940|8938.3|248
1721051400000|2024-07-15 13:50:00|8941.5|8940|8942.7|8941.2|8943.3|8941.8|8941.1|8939.6|239
1721051700000|2024-07-15 13:55:00|8942.9|8941.4|8943.2|8941.7|8943.7|8942.2|8940.2|8938.7|187
1721052000000|2024-07-15 14:00:00|8943.1|8941.6|8944.5|8943|8945|8943.5|8941.1|8939.6|277
1721052300000|2024-07-15 14:05:00|8944.4|8942.9|8943.4|8941.9|8945.6|8944.1|8943|8941.5|158
1721052600000|2024-07-15 14:10:00|8943.5|8942|8947.3|8944.9|8947.7|8946.2|8943.4|8941.9|169
1721052900000|2024-07-15 14:15:00|8947.2|8944.8|8945.9|8944.4|8947.6|8945.6|8945.5|8943.5|91
1721053200000|2024-07-15 14:20:00|8945.8|8944.3|8948.1|8946.6|8948.2|8946.7|8945.5|8944|155
1721053500000|2024-07-15 14:25:00|8948|8946.5|8945.8|8944.3|8949|8947.5|8945.8|8944.3|136
1721053800000|2024-07-15 14:30:00|8945.7|8944.2|8948.9|8947.4|8949|8947.5|8945.6|8944.1|108
1721054100000|2024-07-15 14:35:00|8949|8947.5|8952.3|8950.8|8952.7|8950.8|8948.7|8947.2|186
1721054400000|2024-07-15 14:40:00|8952.4|8950.9|8952.4|8950.9|8953.1|8951.4|8951.1|8949.6|160
1721054700000|2024-07-15 14:45:00|8952.8|8950.4|8952.7|8950.3|8953|8951.5|8949.3|8947.8|194
1721055000000|2024-07-15 14:50:00|8952.6|8950.2|8952.8|8951.3|8956|8954.2|8951.6|8950.1|300
1721055300000|2024-07-15 14:55:00|8952.7|8951.2|8950.7|8949.2|8953.1|8951.6|8950.5|8949|236
1721055600000|2024-07-15 15:00:00|8950.8|8949.3|8948|8945.6|8953.1|8951.6|8947.1|8944.7|367
1721055900000|2024-07-15 15:05:00|8947.7|8945.3|8945.5|8944|8948.6|8946.7|8942.3|8940.8|269
1721056200000|2024-07-15 15:10:00|8945.4|8943.9|8946.2|8944.7|8947.3|8945.8|8945|8943.5|200
1721056500000|2024-07-15 15:15:00|8946.3|8944.8|8947.8|8946.3|8948.9|8946.9|8945.7|8943.9|150
1721056800000|2024-07-15 15:20:00|8947.7|8946.2|8948.2|8946.7|8948.9|8947.4|8946.9|8944.8|141
1721057100000|2024-07-15 15:25:00|8948.1|8946.6|8948.3|8946.8|8950|8948.5|8947.8|8946.3|179
1721057400000|2024-07-15 15:30:00|8948.4|8946.9|8950|8948.5|8951|8949.1|8948.4|8946.9|164
1721057700000|2024-07-15 15:35:00|8950.1|8948.6|8950.5|8949|8951.5|8949.7|8949.9|8948.4|106
1721058000000|2024-07-15 15:40:00|8950.4|8948.9|8948.6|8947.1|8950.5|8949|8947.7|8946.2|150
1721058300000|2024-07-15 15:45:00|8948.5|8947|8948.7|8947.2|8950.7|8949.2|8948.1|8946.2|136
1721058600000|2024-07-15 15:50:00|8948.8|8947.3|8947.8|8946.3|8950.5|8948.5|8947.7|8946.2|127
1721058900000|2024-07-15 15:55:00|8947.9|8946.4|8950.3|8947.9|8950.4|8948.5|8946.2|8944.7|101
1721059200000|2024-07-15 16:00:00|8950.6|8948.2|8953|8951.5|8953.1|8951.6|8950.5|8948.2|65
1721059500000|2024-07-15 16:05:00|8953.1|8951.6|8952.4|8950.9|8953.9|8952.4|8951.9|8950.4|146
1721059800000|2024-07-15 16:10:00|8952.2|8950.7|8953.3|8951.8|8955.3|8953.6|8952|8950.1|125
1721060100000|2024-07-15 16:15:00|8953.1|8951.6|8953|8950.6|8953.1|8951.6|8950.9|8949.4|117
1721060400000|2024-07-15 16:20:00|8952.9|8950.5|8950.7|8949.2|8954|8951.8|8950.4|8948.9|165
1721060700000|2024-07-15 16:25:00|8950.8|8949.3|8949.2|8947.7|8951.9|8950.4|8948.9|8947.4|120
1721061000000|2024-07-15 16:30:00|8949.3|8947.8|8951.5|8950|8952.9|8951.4|8949.2|8947.7|131
1721061300000|2024-07-15 16:35:00|8951.3|8949.8|8952.5|8951|8953|8951.5|8951|8949.5|122
1721061600000|2024-07-15 16:40:00|8952.6|8951.1|8949.9|8947.5|8953.2|8951.1|8936.6|8934.2|738
1721061900000|2024-07-15 16:45:00|8949.8|8947.4|8949.5|8948|8953.7|8951.7|8947|8945.1|482
1721062200000|2024-07-15 16:50:00|8949.4|8947.9|8950.4|8948|8951|8949.3|8947.6|8946.1|352
1721062500000|2024-07-15 16:55:00|8950.2|8947.8|8948.6|8946.2|8951.2|8949.4|8947.4|8945.9|348
1721062800000|2024-07-15 17:00:00|8948.7|8946.3|8953.6|8952.1|8955.1|8953.6|8948.3|8946.3|361
1721063100000|2024-07-15 17:05:00|8953.5|8952|8952.1|8949.7|8953.5|8952|8950.8|8949.3|242
1721063400000|2024-07-15 17:10:00|8952.2|8949.8|8953.1|8951.6|8954.3|8952.8|8951.1|8949.3|243
1721063700000|2024-07-15 17:15:00|8953.2|8951.7|8955|8953.5|8956.8|8954.7|8953|8951.3|278
1721064000000|2024-07-15 17:20:00|8955.1|8953.6|8954.3|8951.9|8955.3|8953.8|8952.4|8950.2|186
1721064300000|2024-07-15 17:25:00|8954.4|8952|8957|8954.6|8957.4|8955.7|8952.7|8950.6|185
1721064600000|2024-07-15 17:30:00|8956.8|8955.3|8960|8958.5|8960.6|8958.8|8956.8|8954.4|191
1721064900000|2024-07-15 17:35:00|8960.1|8958.6|8960.3|8958.8|8961|8959.2|8959.1|8956.9|146
1721065200000|2024-07-15 17:40:00|8960.2|8958.7|8959.6|8958.1|8960.9|8958.8|8959|8956.9|182
1721065500000|2024-07-15 17:45:00|8959.5|8958|8959.6|8957.2|8960.6|8958.7|8958.9|8956.7|171
1721065800000|2024-07-15 17:50:00|8959.5|8958|8959.2|8956.8|8960.1|8958|8957.7|8955.4|99
1721066100000|2024-07-15 17:55:00|8959.1|8956.7|8959.6|8957.2|8959.6|8957.2|8958.1|8955.8|137
1721066400000|2024-07-15 18:00:00|8959.5|8957.1|8960.3|8958.8|8960.7|8958.9|8959.2|8956.9|182
1721066700000|2024-07-15 18:05:00|8960.2|8958.7|8958.6|8956.2|8960.6|8958.8|8958.5|8956.1|115
1721067000000|2024-07-15 18:10:00|8958.7|8956.3|8957.6|8956.1|8958.8|8956.7|8957.4|8955.1|174
1721067300000|2024-07-15 18:15:00|8957.4|8955.9|8958.7|8956.3|8959.6|8957.6|8957.2|8954.9|134
1721067600000|2024-07-15 18:20:00|8958.6|8956.2|8956.7|8955.2|8958.8|8956.4|8956.4|8954.8|133
1721067900000|2024-07-15 18:25:00|8956.8|8955.3|8956.5|8955|8958|8955.6|8956.3|8953.9|159
1721068200000|2024-07-15 18:30:00|8956.8|8955.3|8957.2|8954.8|8957.8|8956.3|8956|8953.7|110
1721068500000|2024-07-15 18:35:00|8957.1|8954.7|8956.3|8954.8|8957.5|8955.2|8955|8952.8|101
1721068800000|2024-07-15 18:40:00|8956.2|8954.7|8956.7|8954.3|8957.6|8955.3|8955.9|8954|76
1721069100000|2024-07-15 18:45:00|8956.8|8954.4|8956.2|8954.7|8957.1|8955.5|8955.7|8954|82
1721069400000|2024-07-15 18:50:00|8956.3|8954.8|8956.9|8955.4|8957.2|8955.7|8955.7|8954.2|100
1721069700000|2024-07-15 18:55:00|8957|8955.5|8956.2|8954.7|8957.8|8956.3|8956.1|8954.6|69
1721070000000|2024-07-15 19:00:00|8956.4|8954.9|8958|8956.5|8958|8956.5|8956.3|8954.8|101
1721070300000|2024-07-15 19:05:00|8957.9|8956.4|8958.3|8955.9|8958.7|8957.2|8957.3|8955.8|86
1721070600000|2024-07-15 19:10:00|8958|8956.5|8957.6|8956.1|8958.8|8956.9|8957.4|8955.8|94
1721070900000|2024-07-15 19:15:00|8957.4|8955.9|8957.2|8955.7|8957.4|8955.9|8956.2|8954.7|65
1721071200000|2024-07-15 19:20:00|8957|8955.5|8956.6|8955.1|8957.6|8956.1|8956.5|8955|68
1721071500000|2024-07-15 19:25:00|8956.5|8955|8957.9|8955.5|8958.2|8956.6|8956.3|8954.8|93
1721071800000|2024-07-15 19:30:00|8958|8955.6|8957.5|8956|8958.1|8956.6|8956.7|8955.2|63
1721072100000|2024-07-15 19:35:00|8957.6|8956.1|8958|8956.5|8958.4|8956.9|8957.6|8956.1|55
1721072400000|2024-07-15 19:40:00|8957.8|8956.3|8957|8955.5|8957.8|8956.3|8956.6|8954.5|76
1721072700000|2024-07-15 19:45:00|8957.1|8955.6|8956.5|8955|8957.7|8955.7|8955.8|8954.3|89
1721073000000|2024-07-15 19:50:00|8956.6|8955.1|8957.8|8956.3|8958.2|8956.7|8956.4|8954.6|79
1721073300000|2024-07-15 19:55:00|8957.7|8956.2|8958.6|8956.2|8958.9|8957.1|8957.7|8955.7|90
1721073600000|2024-07-15 20:00:00|8958.5|8956.1|8959|8956.6|8959.2|8956.8|8957.6|8955.6|54
1721073900000|2024-07-15 20:05:00|8958.8|8956.4|8957.4|8955.9|8959.2|8956.8|8957.3|8955.7|66
1721074200000|2024-07-15 20:10:00|8957.3|8955.8|8957.3|8955.8|8957.8|8956.3|8956.8|8955.3|47
1721074500000|2024-07-15 20:15:00|8957.2|8955.7|8958|8956.5|8958|8956.5|8957|8955.3|69
1721074800000|2024-07-15 20:20:00|8957.9|8956.4|8958.4|8956.9|8958.4|8956.9|8957.8|8956|15
1721075100000|2024-07-15 20:25:00|8958.5|8957|8958.4|8956.9|8958.9|8957.2|8958.2|8956.5|25
1721075400000|2024-07-15 20:30:00|8958.3|8956.8|8958.9|8956.5|8959.1|8956.9|8957.5|8955.8|35
1721075700000|2024-07-15 20:35:00|8959.1|8956.7|8958.9|8956.5|8959.6|8957.2|8958.9|8956.5|31
1721076000000|2024-07-15 20:40:00|8959|8956.6|8959.3|8956.9|8959.5|8957.1|8958.7|8956.3|28
1721076300000|2024-07-15 20:45:00|8959.4|8957|8958.9|8956.5|8959.5|8957.1|8958.2|8955.8|54
1721076600000|2024-07-15 20:50:00|8959|8956.6|8959.2|8956.8|8959.4|8957|8958.9|8956.5|33
1721076900000|2024-07-15 20:55:00|8959.9|8956|8961.5|8955.6|8961.8|8956.1|8959.6|8955.3|90
1721077200000|2024-07-15 21:00:00|8961.4|8954.9|8960.2|8953.7|8962.6|8956.1|8960.2|8953.7|9
1721077500000|2024-07-15 21:05:00|8959.2|8952.7|8963.8|8957.3|8964|8957.5|8959.2|8952.7|29
1721077800000|2024-07-15 21:10:00|8963.9|8957.4|8954.2|8947.7|8963.9|8957.4|8953.7|8947.2|27
1721079600000|2024-07-15 21:40:00|8959.7|8953.2|8960.5|8952|8961.2|8953.2|8959.7|8951.7|12
1721079900000|2024-07-15 21:45:00|8958.6|8950.1|8960.1|8951.6|8960.1|8951.6|8958.6|8950.1|13
1721080200000|2024-07-15 21:50:00|8958.5|8950|8958.9|8950.4|8958.9|8950.4|8958.2|8949.7|7
1721080500000|2024-07-15 21:55:00|8959|8950.5|8958.4|8949.9|8959.2|8950.7|8958.4|8949.9|10
1721080800000|2024-07-15 22:00:00|8957.8|8949.3|8959.2|8954.2|8963.3|8954.8|8957.8|8949.3|93
1721081100000|2024-07-15 22:05:00|8958.4|8954.9|8958|8955.6|8958.5|8956.1|8957.5|8954.8|80
1721081400000|2024-07-15 22:10:00|8958.4|8956|8957.7|8955.3|8958.4|8956|8957.5|8955.1|25
1721081700000|2024-07-15 22:15:00|8957.6|8955.2|8958.6|8956.2|8959.2|8956.8|8957.6|8955.2|57
1721082000000|2024-07-15 22:20:00|8958.5|8956.1|8958.6|8956.2|8958.7|8956.3|8958.5|8956.1|13
1721082300000|2024-07-15 22:25:00|8958.7|8956.3|8958.7|8956.3|8959|8956.6|8958.6|8956.2|44
1721082600000|2024-07-15 22:30:00|8958.8|8956.4|8958.7|8956.3|8959.1|8956.7|8958.4|8956|115
1721082900000|2024-07-15 22:35:00|8958.8|8956.4|8959.5|8957.1|8959.7|8957.3|8958.4|8956|107
1721083200000|2024-07-15 22:40:00|8959.3|8956.9|8959.6|8957.2|8959.8|8957.4|8959.3|8956.9|79
1721083500000|2024-07-15 22:45:00|8959.5|8957.1|8959.5|8957.1|8959.9|8957.5|8959.5|8957.1|51
1721083800000|2024-07-15 22:50:00|8959.6|8957.2|8959.4|8957|8959.7|8957.3|8958.9|8956.5|58
1721084100000|2024-07-15 22:55:00|8959.3|8956.9|8959.2|8956.8|8960.3|8957.9|8959.2|8956.8|130
1721084400000|2024-07-15 23:00:00|8959.3|8956.9|8958.4|8956|8959.3|8956.9|8958.4|8956|57
1721084700000|2024-07-15 23:05:00|8958.3|8955.9|8958.2|8955.8|8958.3|8955.9|8957.9|8955.5|56
1721085000000|2024-07-15 23:10:00|8958.3|8955.9|8958.4|8956|8958.9|8956.5|8958.2|8955.8|46
1721085300000|2024-07-15 23:15:00|8958.3|8955.9|8957.7|8955.3|8958.3|8956|8957.5|8955.2|36
1721085600000|2024-07-15 23:20:00|8957.6|8955.2|8957.3|8954.9|8958|8955.6|8957.2|8954.8|41
1721085900000|2024-07-15 23:25:00|8957.2|8954.8|8956.9|8954.5|8957.3|8954.9|8956.8|8954.4|36
1721086200000|2024-07-15 23:30:00|8956.8|8954.4|8956.9|8954.5|8957.3|8954.9|8956.8|8954.4|30
1721086500000|2024-07-15 23:35:00|8956.8|8954.4|8956.8|8954.4|8957|8954.6|8956.8|8954.4|19
1721086800000|2024-07-15 23:40:00|8956.9|8954.5|8956.6|8954.2|8956.9|8954.5|8956.5|8954.1|38
1721087100000|2024-07-15 23:45:00|8956.8|8954.4|8958|8955.6|8958.5|8956.1|8956.8|8954.4|89
1721087400000|2024-07-15 23:50:00|8957.9|8955.5|8957.1|8954.7|8958.1|8955.7|8956.9|8954.5|44
1721087700000|2024-07-15 23:55:00|8956.7|8954.3|8956.5|8954.1|8956.7|8954.3|8955.7|8953.3|47
1721088000000|2024-07-16 00:00:00|8956.4|8954|8957.1|8954.7|8958|8955.6|8956.3|8953.9|77
1721088300000|2024-07-16 00:05:00|8957|8954.6|8957.3|8954.9|8957.7|8955.3|8956.8|8954.4|28
1721088600000|2024-07-16 00:10:00|8957.4|8955|8956.9|8954.5|8957.9|8955.5|8956.5|8954.1|75
1721088900000|2024-07-16 00:15:00|8956.8|8954.4|8959|8956.6|8959|8956.6|8956.8|8954.4|69
1721089200000|2024-07-16 00:20:00|8958.9|8956.5|8957.5|8955.1|8959.5|8957.1|8957.4|8955|76
1721089500000|2024-07-16 00:25:00|8957.4|8955|8957.5|8955.1|8958.5|8956.1|8957.4|8955|85
1721089800000|2024-07-16 00:30:00|8957.4|8955|8957.6|8955.2|8957.9|8955.5|8957.2|8954.8|62
1721090100000|2024-07-16 00:35:00|8957.7|8955.3|8957.9|8955.5|8958|8955.6|8956.9|8954.5|46
1721090400000|2024-07-16 00:40:00|8957.8|8955.4|8958.5|8956.1|8958.6|8956.2|8957.7|8955.3|66
1721090700000|2024-07-16 00:45:00|8958.4|8956|8957.6|8955.2|8958.5|8956.1|8957.1|8954.7|81
1721091000000|2024-07-16 00:50:00|8957.5|8955.1|8959|8957.5|8959.1|8957.6|8957.4|8955|83
1721091300000|2024-07-16 00:55:00|8959.1|8956.7|8958.3|8955.9|8959.3|8957.5|8958.1|8955.7|88
1721091600000|2024-07-16 01:00:00|8958.2|8955.8|8958.3|8955.9|8959.5|8957.1|8957.9|8955.5|97
1721091900000|2024-07-16 01:05:00|8958.4|8956|8956.9|8954.5|8960|8957.6|8956.9|8954.5|98
1721092200000|2024-07-16 01:10:00|8956.8|8954.4|8957.9|8955.5|8958|8955.6|8956.3|8953.9|60
1721092500000|2024-07-16 01:15:00|8957.8|8955.4|8959.5|8957.1|8959.6|8957.2|8957.5|8955.1|55
1721092800000|2024-07-16 01:20:00|8959.6|8957.2|8958.8|8956.4|8960|8957.6|8958.5|8956.1|59
1721093100000|2024-07-16 01:25:00|8958.7|8956.3|8960.3|8957.9|8960.3|8958.2|8958.7|8956.3|60
1721093400000|2024-07-16 01:30:00|8960.2|8957.8|8958.8|8956.4|8960.2|8958.2|8958.7|8956.3|88
1721093700000|2024-07-16 01:35:00|8959|8956.6|8959.1|8956.7|8959.2|8956.8|8957.7|8955.8|61
1721094000000|2024-07-16 01:40:00|8959.2|8956.8|8960|8958.5|8961|8959.1|8959.2|8956.8|52
1721094300000|2024-07-16 01:45:00|8960.5|8958.1|8960|8957.6|8960.6|8958.7|8959.4|8957.4|142
1721094600000|2024-07-16 01:50:00|8959.9|8957.5|8959.4|8957|8960.1|8957.7|8958.6|8956.7|51
1721094900000|2024-07-16 01:55:00|8959.5|8957.1|8959.2|8956.8|8959.6|8957.8|8958.6|8956.6|54
1721095200000|2024-07-16 02:00:00|8959.3|8956.9|8959.4|8957.9|8959.6|8958|8958.5|8956.8|52
1721095500000|2024-07-16 02:05:00|8959.7|8958.2|8959.9|8958.4|8960.2|8958.7|8959.4|8957.3|30
1721095800000|2024-07-16 02:10:00|8960.4|8958|8960.7|8958.3|8960.8|8958.7|8959.8|8957.6|60
1721096100000|2024-07-16 02:15:00|8960.6|8958.2|8961.2|8958.8|8961.4|8959|8960.6|8958.2|57
1721096400000|2024-07-16 02:20:00|8961.3|8958.9|8960.8|8958.4|8961.3|8958.9|8960.7|8958.3|66
1721096700000|2024-07-16 02:25:00|8960.7|8958.3|8960.4|8958|8960.9|8958.5|8960.2|8957.8|80
1721097000000|2024-07-16 02:30:00|8960.2|8957.8|8961.2|8958.8|8961.5|8959.1|8960.2|8957.8|76
1721097300000|2024-07-16 02:35:00|8961.1|8958.7|8960.5|8958.1|8961.3|8958.9|8960.4|8958|36
1721097600000|2024-07-16 02:40:00|8960.6|8958.2|8960.4|8958|8960.8|8958.4|8960.3|8957.9|55
1721097900000|2024-07-16 02:45:00|8960.2|8957.8|8960|8957.6|8960.4|8958|8959.9|8957.5|57
1721098200000|2024-07-16 02:50:00|8959.9|8957.5|8960|8957.6|8960.1|8957.7|8959.6|8957.2|31
1721098500000|2024-07-16 02:55:00|8959.9|8957.5|8959.9|8957.5|8959.9|8957.5|8959.6|8957.2|18
1721098800000|2024-07-16 03:00:00|8960|8957.6|8959.1|8956.7|8960|8957.6|8958.9|8956.5|29
1721099100000|2024-07-16 03:05:00|8959.2|8956.8|8959.4|8957|8959.5|8957.1|8959|8956.6|29
1721099400000|2024-07-16 03:10:00|8959.3|8956.9|8959.1|8956.7|8959.3|8956.9|8958.6|8956.2|47
1721099700000|2024-07-16 03:15:00|8959|8956.6|8959.1|8956.7|8959.1|8956.7|8958.9|8956.5|46
1721100000000|2024-07-16 03:20:00|8959|8956.6|8959|8956.6|8959.4|8957|8958.8|8956.4|28
1721100300000|2024-07-16 03:25:00|8958.8|8956.4|8957.8|8955.4|8959|8957.1|8957.8|8955.4|35
1721100600000|2024-07-16 03:30:00|8957.7|8955.3|8958.9|8957.4|8959|8957.4|8957.4|8955.3|32
1721100900000|2024-07-16 03:35:00|8959|8957.5|8959.1|8956.7|8959.3|8957.5|8958.5|8956.6|27
1721101200000|2024-07-16 03:40:00|8959|8956.6|8958.8|8956.4|8959.5|8957.1|8958.8|8956.4|43
1721101500000|2024-07-16 03:45:00|8958.7|8956.3|8958.7|8956.3|8958.9|8956.5|8958.4|8956|50
1721101800000|2024-07-16 03:50:00|8958.8|8956.4|8958.9|8956.5|8958.9|8956.5|8958.4|8956|38
1721102100000|2024-07-16 03:55:00|8958.8|8956.4|8958.6|8956.2|8959|8956.6|8958.5|8956.1|32
1721102400000|2024-07-16 04:00:00|8958.8|8956.4|8958.8|8956.4|8959.1|8956.7|8958.4|8956|38
1721102700000|2024-07-16 04:05:00|8958.7|8956.3|8958.1|8955.7|8958.8|8956.4|8958.1|8955.7|42
1721103000000|2024-07-16 04:10:00|8958|8955.6|8958.4|8956|8958.4|8956|8957.8|8955.4|33
1721103300000|2024-07-16 04:15:00|8958.3|8955.9|8958|8955.6|8958.4|8956|8957.2|8955.4|16
1721103600000|2024-07-16 04:20:00|8958.1|8955.7|8958.2|8955.8|8958.2|8955.8|8957.9|8955.5|14
1721103900000|2024-07-16 04:25:00|8958.3|8955.9|8958.6|8956.2|8958.6|8956.2|8958.1|8955.7|51
1721104200000|2024-07-16 04:30:00|8958.5|8956.1|8957.6|8955.2|8958.6|8956.2|8957.6|8955.2|40
1721104500000|2024-07-16 04:35:00|8957.7|8955.3|8957|8954.6|8958|8955.6|8956.9|8954.5|32
1721104800000|2024-07-16 04:40:00|8956.9|8954.5|8956.1|8953.7|8956.9|8954.5|8955.6|8953.2|35
1721105100000|2024-07-16 04:45:00|8956.2|8953.8|8954.8|8952.4|8956.2|8953.8|8954.7|8952.3|49
1721105400000|2024-07-16 04:50:00|8954.9|8952.5|8954.3|8951.9|8955.3|8952.9|8954.1|8951.7|66
1721105700000|2024-07-16 04:55:00|8954.2|8951.8|8954.5|8952.1|8954.5|8952.1|8954|8951.6|40
1721106000000|2024-07-16 05:00:00|8954.6|8952.2|8954.5|8952.1|8955.3|8952.9|8954.4|8952|69
1721106300000|2024-07-16 05:05:00|8954.4|8952|8954.5|8952.1|8955.1|8952.7|8954.4|8952|60
1721106600000|2024-07-16 05:10:00|8954.4|8952|8954.6|8952.2|8955|8952.6|8954.2|8951.8|52
1721106900000|2024-07-16 05:15:00|8954.7|8952.3|8955.9|8953.5|8955.9|8953.9|8954.5|8952.1|91
1721107200000|2024-07-16 05:20:00|8956|8953.6|8955.8|8953.4|8956.3|8953.9|8955.8|8953.4|89
1721107500000|2024-07-16 05:25:00|8956|8953.6|8956.1|8953.7|8956.3|8953.9|8955.7|8953.3|39
1721107800000|2024-07-16 05:30:00|8956.2|8953.8|8955.4|8953|8956.2|8953.8|8955.3|8952.9|89
1721108100000|2024-07-16 05:35:00|8955.5|8953.1|8954.8|8952.4|8955.5|8953.2|8954.5|8952.3|37
1721108400000|2024-07-16 05:40:00|8954.6|8952.2|8954.3|8951.9|8954.7|8952.3|8954.3|8951.9|39
1721108700000|2024-07-16 05:45:00|8954.2|8951.8|8953.6|8951.2|8954.7|8952.3|8953.5|8951.1|32
1721109000000|2024-07-16 05:50:00|8953.8|8951.4|8955.1|8952.7|8955.4|8953.5|8953.6|8951.3|58
1721109300000|2024-07-16 05:55:00|8954.9|8952.5|8953.3|8950.9|8955|8952.6|8953.3|8950.9|75
1721109600000|2024-07-16 06:00:00|8953.1|8950.7|8950.4|8948.9|8953.2|8951.7|8950.3|8948.8|172
1721109900000|2024-07-16 06:05:00|8950.5|8949|8953.6|8951.2|8953.8|8951.4|8950|8948.2|137
1721110200000|2024-07-16 06:10:00|8953.7|8951.3|8952.8|8951.3|8954.5|8952.1|8951.4|8949.9|130
1721110500000|2024-07-16 06:15:00|8952.5|8951|8952.4|8950.9|8953.6|8951.7|8951.4|8949.9|118
1721110800000|2024-07-16 06:20:00|8952.3|8950.8|8952|8950.5|8952.8|8951|8950.9|8948.5|143
1721111100000|2024-07-16 06:25:00|8952.1|8950.6|8951.3|8949.8|8953.7|8952.2|8951.3|8949.8|149
1721111400000|2024-07-16 06:30:00|8951.2|8949.7|8953.2|8951.7|8953.3|8951.8|8951|8949.5|98
1721111700000|2024-07-16 06:35:00|8953.7|8952.2|8950.4|8948.9|8953.8|8952.3|8950.4|8948.9|121
1721112000000|2024-07-16 06:40:00|8950.3|8948.8|8951.1|8949.6|8952.8|8950.7|8950.3|8948.8|111
1721112300000|2024-07-16 06:45:00|8951|8949.5|8948.6|8946.2|8952.2|8949.9|8948.5|8946.1|125
1721112600000|2024-07-16 06:50:00|8948.7|8946.3|8949.8|8948.3|8949.9|8948.3|8948.3|8945.9|104
1721112900000|2024-07-16 06:55:00|8950|8948.5|8948.6|8947.1|8950.3|8948.8|8948.2|8946.7|111
1721113200000|2024-07-16 07:00:00|8948.4|8946.9|8948.2|8946.7|8949.2|8947.2|8947.8|8946.2|122
1721113500000|2024-07-16 07:05:00|8948.6|8947.1|8951.4|8949.9|8953.3|8950.9|8948.5|8947|181
1721113800000|2024-07-16 07:10:00|8951.5|8950|8950.3|8948.8|8952.8|8950.7|8949.5|8948|162
1721114100000|2024-07-16 07:15:00|8950.2|8948.7|8950.4|8948.9|8952.3|8950.2|8950.1|8947.7|173
1721114400000|2024-07-16 07:20:00|8950|8948.5|8948.7|8947.2|8950.3|8948.8|8948.6|8947.1|98
1721114700000|2024-07-16 07:25:00|8948.6|8947.1|8950.1|8947.7|8950.4|8948.4|8948.5|8946.7|130
1721115000000|2024-07-16 07:30:00|8950.2|8947.8|8949.8|8948.3|8951.1|8948.8|8949.1|8947|172
1721115300000|2024-07-16 07:35:00|8949.7|8948.2|8949.1|8947.6|8949.9|8948.2|8947.1|8944.7|184
1721115600000|2024-07-16 07:40:00|8949.2|8947.7|8949.4|8947.9|8952.1|8949.7|8948|8946.5|142
1721115900000|2024-07-16 07:45:00|8949.5|8948|8948.3|8946.8|8950|8948|8947.9|8946.4|136
1721116200000|2024-07-16 07:50:00|8948.2|8946.7|8948.1|8945.7|8949|8947|8946.1|8944.6|223
1721116500000|2024-07-16 07:55:00|8948.2|8945.8|8951.4|8949.9|8953.1|8951.6|8947.8|8945.8|257
1721116800000|2024-07-16 08:00:00|8950.9|8949.4|8952.9|8951.4|8952.9|8951.4|8949.3|8947.2|133
1721117100000|2024-07-16 08:05:00|8952.8|8951.3|8953.1|8951.6|8954|8952.5|8952.7|8951.2|138
1721117400000|2024-07-16 08:10:00|8953|8951.5|8953|8951.5|8953.2|8951.7|8952.1|8950.6|125
1721117700000|2024-07-16 08:15:00|8952.9|8950.5|8952.5|8951|8953|8951.1|8951|8949.4|107
1721118000000|2024-07-16 08:20:00|8952.6|8951.1|8951.6|8950.1|8952.7|8951.2|8950.9|8949.4|108
1721118300000|2024-07-16 08:25:00|8951.8|8950.3|8953.3|8950.9|8953.4|8951|8951.4|8949.4|156
1721118600000|2024-07-16 08:30:00|8953.4|8951|8950.9|8949.4|8953.5|8951.7|8950.5|8949|134
1721118900000|2024-07-16 08:35:00|8951|8949.5|8952|8949.6|8952.1|8950.1|8950.8|8949|127
1721119200000|2024-07-16 08:40:00|8952.1|8949.7|8953.2|8951.7|8953.2|8951.7|8951.3|8949.3|109
1721119500000|2024-07-16 08:45:00|8953.1|8951.6|8954.3|8952.8|8956.4|8954.9|8953.1|8951.2|140
1721119800000|2024-07-16 08:50:00|8954.2|8952.7|8953.9|8952.4|8954.5|8953|8953.1|8951.2|140
1721120100000|2024-07-16 08:55:00|8953.8|8952.3|8953.2|8951.7|8954.2|8952.4|8952.3|8950.8|98
1721120400000|2024-07-16 09:00:00|8953.3|8951.8|8954.8|8953.3|8955|8953.5|8952.4|8950.6|141
1721120700000|2024-07-16 09:05:00|8954.9|8953.4|8951.2|8948.8|8955.4|8953.5|8951|8948.8|190
1721121000000|2024-07-16 09:10:00|8951.3|8948.9|8954.2|8952.7|8954.5|8953|8950.9|8948.8|134
1721121300000|2024-07-16 09:15:00|8954.1|8952.6|8955.5|8954|8957|8955.5|8954|8952.5|141
1721121600000|2024-07-16 09:20:00|8955.4|8953.9|8954.5|8953|8956.7|8954.3|8954|8952.5|140
1721121900000|2024-07-16 09:25:00|8954.4|8952.9|8955.5|8954|8955.8|8954.3|8953.9|8952.4|85
1721122200000|2024-07-16 09:30:00|8955.7|8954.2|8957.3|8955.8|8957.6|8956.1|8955.3|8953.8|77
1721122500000|2024-07-16 09:35:00|8957.6|8956.1|8959.5|8958|8960.3|8958.4|8956.8|8955.3|116
1721122800000|2024-07-16 09:40:00|8959.4|8957.9|8956.8|8955.3|8960|8958.5|8956.8|8955.3|131
1721123100000|2024-07-16 09:45:00|8956.9|8955.4|8955.9|8954.4|8958.2|8956.7|8955.6|8954.1|109
1721123400000|2024-07-16 09:50:00|8955.8|8954.3|8957.1|8955.6|8957.7|8955.6|8955.6|8954.1|106
1721123700000|2024-07-16 09:55:00|8956.9|8955.4|8959|8957.5|8959.2|8957.7|8956.8|8954.9|143
1721124000000|2024-07-16 10:00:00|8958.9|8957.4|8958.1|8956.6|8959.9|8958.1|8957.9|8956.4|142
1721124300000|2024-07-16 10:05:00|8958|8956.5|8958.1|8956.6|8958.2|8956.7|8956.7|8955|131
1721124600000|2024-07-16 10:10:00|8958|8956.5|8957.4|8955.9|8960|8957.9|8957.4|8955.9|159
1721124900000|2024-07-16 10:15:00|8957.5|8956|8957.6|8955.2|8958.2|8956.2|8957.1|8955|80
1721125200000|2024-07-16 10:20:00|8957.7|8955.3|8958.9|8956.5|8960|8957.6|8957.6|8955.2|93
1721125500000|2024-07-16 10:25:00|8959|8956.6|8957.7|8956.2|8959|8956.8|8957.2|8955.7|81
1721125800000|2024-07-16 10:30:00|8957.6|8956.1|8957.4|8955.9|8959.1|8957.4|8957.4|8955.9|101
1721126100000|2024-07-16 10:35:00|8957.5|8956|8957.9|8955.5|8958.2|8956.6|8957.2|8955.1|116
1721126400000|2024-07-16 10:40:00|8957.8|8955.4|8957.4|8955|8957.9|8955.5|8956.7|8954.3|77
1721126700000|2024-07-16 10:45:00|8957.6|8955.2|8958.5|8956.1|8959|8957.3|8957.6|8955.2|110
1721127000000|2024-07-16 10:50:00|8958.4|8956|8960.6|8958.2|8960.6|8958.8|8958.3|8955.9|90
1721127300000|2024-07-16 10:55:00|8960.5|8958.1|8958.4|8956|8961.9|8959.7|8958.1|8955.7|170
1721127600000|2024-07-16 11:00:00|8958.3|8955.9|8958|8956.5|8958.5|8956.8|8957.3|8955.5|106
1721127900000|2024-07-16 11:05:00|8957.9|8956.4|8959.3|8956.9|8959.5|8957.1|8957.9|8955.9|84
1721128200000|2024-07-16 11:10:00|8959.2|8956.8|8958.9|8957.4|8959.2|8957.5|8957.8|8955.6|101
1721128500000|2024-07-16 11:15:00|8958.8|8957.3|8960.1|8958.6|8960.5|8958.7|8958.1|8956.6|68
1721128800000|2024-07-16 11:20:00|8960|8958.5|8958.7|8957.2|8960.2|8958.7|8958.3|8956.8|91
1721129100000|2024-07-16 11:25:00|8958.8|8957.3|8958.2|8956.7|8958.9|8957.4|8957|8955|137
1721129400000|2024-07-16 11:30:00|8958.3|8956.8|8961.2|8959.7|8962.1|8960.4|8957.6|8956.1|104
1721129700000|2024-07-16 11:35:00|8961.3|8959.8|8958.9|8957.4|8961.4|8959.8|8958.9|8957|95
1721130000000|2024-07-16 11:40:00|8959|8957.5|8958.8|8956.4|8959|8957.5|8956.5|8954.5|110
1721130300000|2024-07-16 11:45:00|8958.9|8956.5|8955.4|8953.9|8959.1|8956.7|8954.8|8953.3|140
1721130600000|2024-07-16 11:50:00|8955.3|8953.8|8955.1|8953.6|8956.9|8955.4|8954.9|8953|116
1721130900000|2024-07-16 11:55:00|8955|8953.5|8952.2|8950.7|8955.4|8953.8|8951.1|8949.2|190
1721131200000|2024-07-16 12:00:00|8952.3|8950.8|8954|8952.5|8954.3|8952.8|8951.1|8949.6|213
1721131500000|2024-07-16 12:05:00|8953.9|8952.4|8954.3|8952.8|8955.2|8953|8953.6|8952.1|121
1721131800000|2024-07-16 12:10:00|8954.4|8952.9|8955.7|8953.3|8956.1|8953.8|8953.3|8951.8|99
1721132100000|2024-07-16 12:15:00|8955.6|8953.2|8954.1|8952.6|8956|8953.9|8953.5|8952|92
1721132400000|2024-07-16 12:20:00|8954.2|8952.7|8954.8|8953.3|8954.8|8953.3|8951.7|8950.2|166
1721132700000|2024-07-16 12:25:00|8954.7|8953.2|8954.2|8949.2|8955.5|8953.2|8952.1|8949|161
1721133000000|2024-07-16 12:30:00|8954.4|8949.4|8966.5|8965|8969|8965.3|8954.4|8949.4|860
1721133300000|2024-07-16 12:35:00|8966.9|8965.4|8972.8|8971.3|8975.3|8972.9|8966.7|8965.2|790
1721133600000|2024-07-16 12:40:00|8972.9|8971.4|8974|8972.5|8975.1|8973.6|8971.4|8969.3|500
1721133900000|2024-07-16 12:45:00|8974.1|8972.6|8977|8974.6|8977|8974.6|8973.2|8971.7|378
1721134200000|2024-07-16 12:50:00|8977.1|8974.7|8977.9|8976.4|8979.8|8978.3|8976.5|8974.6|434
1721134500000|2024-07-16 12:55:00|8977.8|8976.3|8972.7|8971.2|8977.9|8976.4|8970.9|8969.4|359
1721134800000|2024-07-16 13:00:00|8972.5|8971|8972.8|8971.3|8973.1|8971.6|8971.2|8969.7|333
1721135100000|2024-07-16 13:05:00|8972.9|8971.4|8971.9|8970.4|8973.8|8972.3|8970.6|8969.1|230
1721135400000|2024-07-16 13:10:00|8972|8970.5|8972.4|8970.9|8972.7|8971.2|8969.3|8967.4|220
1721135700000|2024-07-16 13:15:00|8972.8|8971.3|8970.7|8969.2|8973.4|8971.4|8969.6|8968.1|202
1721136000000|2024-07-16 13:20:00|8971.1|8969.6|8970.6|8969.1|8971.2|8969.7|8969.4|8967.7|247
1721136300000|2024-07-16 13:25:00|8970.7|8969.2|8969.8|8967.4|8970.8|8969.3|8968.1|8966.6|176
1721136600000|2024-07-16 13:30:00|8969.5|8968|8971.6|8970.1|8972.8|8971.1|8969.1|8967.6|184
1721136900000|2024-07-16 13:35:00|8971.5|8970|8967.3|8965.8|8971.5|8970|8967.3|8965.3|216
1721137200000|2024-07-16 13:40:00|8967.2|8965.7|8966.7|8965.2|8968.1|8966.6|8963.8|8962.3|253
1721137500000|2024-07-16 13:45:00|8966.8|8965.3|8964.8|8963.3|8967.7|8966.2|8963.7|8962.2|235
1721137800000|2024-07-16 13:50:00|8964.7|8963.2|8963|8961.5|8965.2|8963.7|8962.1|8960.6|184
1721138100000|2024-07-16 13:55:00|8963.1|8961.6|8960.3|8958.8|8965.2|8963.1|8959.6|8957.5|189
1721138400000|2024-07-16 14:00:00|8960.5|8959|8961|8958.6|8962.1|8960.6|8959.4|8957.9|166
1721138700000|2024-07-16 14:05:00|8960.9|8958.5|8964|8961.6|8964.2|8961.8|8960.4|8958.5|199
1721139000000|2024-07-16 14:10:00|8963.8|8961.4|8964.9|8962.5|8965.2|8962.9|8961.3|8959.2|257
1721139300000|2024-07-16 14:15:00|8964.8|8962.4|8964.2|8962.7|8966.1|8963.7|8963|8960.9|219
1721139600000|2024-07-16 14:20:00|8964|8962.5|8963.1|8960.7|8964.8|8962.6|8961.9|8960.4|185
1721139900000|2024-07-16 14:25:00|8963.2|8960.8|8961.8|8960.3|8963.6|8961.2|8961.1|8959.6|125
1721140200000|2024-07-16 14:30:00|8962.2|8960.7|8961.1|8959.6|8963.4|8961.4|8959.1|8957.6|162
1721140500000|2024-07-16 14:35:00|8961|8959.5|8960.2|8958.7|8961.4|8959.9|8959.7|8958.2|181
1721140800000|2024-07-16 14:40:00|8960.1|8958.6|8961.4|8959.9|8962.3|8960.4|8960|8958.5|216
1721141100000|2024-07-16 14:45:00|8961.6|8960.1|8966.1|8964.6|8968.1|8966|8961.6|8959.9|230
1721141400000|2024-07-16 14:50:00|8966|8964.5|8962.7|8961.2|8966.7|8964.7|8962.5|8961|273
1721141700000|2024-07-16 14:55:00|8962.8|8961.3|8961.8|8959.4|8962.8|8961.3|8960.2|8958.7|277
1721142000000|2024-07-16 15:00:00|8961.3|8959.8|8960.4|8958.9|8961.5|8960|8958.2|8956.7|200
1721142300000|2024-07-16 15:05:00|8960.3|8958.8|8959.4|8957.9|8961|8959.2|8958.4|8956.9|144
1721142600000|2024-07-16 15:10:00|8959.2|8957.7|8957.9|8956.4|8959.5|8957.9|8957.5|8955.9|130
1721142900000|2024-07-16 15:15:00|8957.8|8956.3|8958|8956.5|8958.4|8956.7|8956.7|8955.2|206
1721143200000|2024-07-16 15:20:00|8957.8|8956.3|8955.4|8953.9|8958.2|8956.4|8955.3|8953.8|157
1721143500000|2024-07-16 15:25:00|8955.2|8953.7|8955.5|8954|8956.9|8954.7|8954.4|8952.9|136
1721143800000|2024-07-16 15:30:00|8955.6|8954.1|8956.8|8955.3|8957.9|8955.7|8955.4|8953.9|149
1721144100000|2024-07-16 15:35:00|8956.6|8955.1|8956.6|8955.1|8958.5|8956.5|8956.2|8954.7|132
1721144400000|2024-07-16 15:40:00|8956.4|8954.9|8954.4|8952.9|8956.8|8955.3|8954|8952.5|100
1721144700000|2024-07-16 15:45:00|8954.8|8952.4|8953.7|8952.2|8954.8|8952.5|8952.4|8950.2|98
1721145000000|2024-07-16 15:50:00|8953.8|8952.3|8954.1|8952.6|8955.1|8953.6|8953.5|8952|104
1721145300000|2024-07-16 15:55:00|8954.2|8952.7|8954.2|8952.7|8954.5|8953|8953.5|8951.5|127
1721145600000|2024-07-16 16:00:00|8954.3|8952.8|8955.6|8954.1|8955.7|8954.2|8953.3|8951.8|111
1721145900000|2024-07-16 16:05:00|8955.7|8954.2|8957.3|8954.9|8957.3|8955.4|8955.2|8953.2|189
1721146200000|2024-07-16 16:10:00|8957.2|8954.8|8954.6|8953.1|8957.2|8954.9|8954.4|8952.3|125
1721146500000|2024-07-16 16:15:00|8954.7|8953.2|8956.3|8954.8|8957.1|8955.6|8954.2|8952.7|144
1721146800000|2024-07-16 16:20:00|8956.4|8954.9|8955.6|8954.1|8957|8955.5|8955.1|8953.6|111
1721147100000|2024-07-16 16:25:00|8955.5|8954|8956.4|8954.9|8956.4|8954.9|8954.7|8953.2|85
1721147400000|2024-07-16 16:30:00|8956.6|8955.1|8954.6|8953.1|8956.7|8955.2|8953.9|8952.4|121
1721147700000|2024-07-16 16:35:00|8954.7|8953.2|8952.7|8951.2|8954.7|8953.2|8952.6|8950.6|81
1721148000000|2024-07-16 16:40:00|8952.8|8951.3|8953.8|8952.3|8954.2|8952.7|8952.3|8950.8|79
1721148300000|2024-07-16 16:45:00|8953.9|8952.4|8952.4|8950.9|8954.1|8952.6|8952|8950.4|78
1721148600000|2024-07-16 16:50:00|8952.5|8951|8952.5|8951|8953.7|8952.2|8952.1|8950.5|109
1721148900000|2024-07-16 16:55:00|8952.6|8951.1|8952.1|8950.6|8953.1|8951.1|8951.7|8950.2|114
1721149200000|2024-07-16 17:00:00|8952|8950.5|8951.3|8949.8|8952.2|8950.7|8951.2|8949.7|88
1721149500000|2024-07-16 17:05:00|8951.2|8949.7|8948.9|8947.4|8951.3|8949.8|8948|8946.5|92
1721149800000|2024-07-16 17:10:00|8948.8|8947.3|8949.9|8948.4|8950.3|8948.6|8948.8|8946.5|61
1721150100000|2024-07-16 17:15:00|8950|8948.5|8950.2|8948.7|8950.7|8949.2|8949|8947.5|96
1721150400000|2024-07-16 17:20:00|8950.3|8948.8|8949.9|8948.4|8950.7|8949.2|8949.3|8947.8|92
1721150700000|2024-07-16 17:25:00|8949.8|8948.3|8950.9|8949.4|8950.9|8949.4|8949.8|8948.3|92
1721151000000|2024-07-16 17:30:00|8951.1|8949.6|8951|8949.5|8951.5|8949.8|8950.1|8947.9|64
1721151300000|2024-07-16 17:35:00|8951.1|8949.6|8951.2|8949.7|8951.8|8950.1|8950.9|8948.9|63
1721151600000|2024-07-16 17:40:00|8951.3|8949.8|8949.5|8948|8951.7|8949.9|8949.5|8948|41
1721151900000|2024-07-16 17:45:00|8949.4|8947.9|8948.4|8946.9|8949.5|8948|8948.4|8946.9|46
1721152200000|2024-07-16 17:50:00|8948.1|8946.6|8948.4|8946.9|8948.9|8947.4|8947.5|8946|52
1721152500000|2024-07-16 17:55:00|8948.5|8947|8950.3|8948.8|8950.8|8949.3|8948.2|8946.7|70
1721152800000|2024-07-16 18:00:00|8950.4|8948.9|8949.3|8947.8|8951.2|8949.7|8949.3|8947.4|119
1721153100000|2024-07-16 18:05:00|8949.2|8947.7|8949.3|8946.9|8949.7|8947.8|8948.5|8946.6|101
1721153400000|2024-07-16 18:10:00|8949.4|8947|8949.3|8946.9|8949.4|8947.6|8947.5|8945.6|63
1721153700000|2024-07-16 18:15:00|8949.2|8946.8|8949.5|8947.1|8949.5|8947.6|8948.2|8946.2|97
1721154000000|2024-07-16 18:20:00|8949.6|8947.2|8947.1|8945.6|8949.6|8947.2|8947.1|8945.1|101
1721154300000|2024-07-16 18:25:00|8947.2|8945.7|8946.4|8944.9|8947.7|8945.8|8945.7|8943.7|76
1721154600000|2024-07-16 18:30:00|8946.5|8945|8945|8943.5|8946.9|8945.4|8945|8943.2|76
1721154900000|2024-07-16 18:35:00|8945.1|8943.6|8943.7|8942.2|8945.1|8943.6|8943.6|8941.5|68
1721155200000|2024-07-16 18:40:00|8943.6|8942.1|8942.9|8940.5|8944.1|8942.2|8942.4|8940.1|44
1721155500000|2024-07-16 18:45:00|8943|8940.6|8942.7|8941.2|8943.8|8941.5|8942.2|8940.4|96
1721155800000|2024-07-16 18:50:00|8942.6|8941.1|8943.5|8941.1|8944|8942.2|8942.6|8940.6|65
1721156100000|2024-07-16 18:55:00|8943.3|8941.8|8943.5|8942|8944.6|8942.6|8943.3|8941.2|99
1721156400000|2024-07-16 19:00:00|8943.8|8942.3|8943.7|8942.2|8944.5|8943|8943|8941.5|83
1721156700000|2024-07-16 19:05:00|8944.1|8941.7|8944.1|8941.7|8944.6|8942.4|8943.3|8941|55
1721157000000|2024-07-16 19:10:00|8944|8941.6|8942.6|8941.1|8944.5|8942.6|8942.6|8941.1|93
1721157300000|2024-07-16 19:15:00|8942.7|8941.2|8942.5|8941|8943.6|8941.5|8942.3|8940.3|82
1721157600000|2024-07-16 19:20:00|8942.6|8941.1|8943.3|8941.8|8943.9|8942.4|8942.5|8941|70
1721157900000|2024-07-16 19:25:00|8943.4|8941.9|8942.4|8940.9|8943.4|8941.9|8941.9|8940.4|58
1721158200000|2024-07-16 19:30:00|8942.5|8941|8941.7|8940.2|8943.1|8941.2|8941.4|8939.9|77
1721158500000|2024-07-16 19:35:00|8941.6|8940.1|8940.1|8938.6|8941.8|8940.2|8940.1|8938.1|44
1721158800000|2024-07-16 19:40:00|8940.2|8938.7|8939.6|8938.1|8940.9|8938.9|8939.6|8937.5|110
1721159100000|2024-07-16 19:45:00|8939.7|8938.2|8937.7|8935.3|8939.8|8938.2|8937.3|8935.2|169
1721159400000|2024-07-16 19:50:00|8937.6|8935.2|8936.8|8935.3|8938.9|8936.9|8936.6|8934.4|151
1721159700000|2024-07-16 19:55:00|8936.9|8935.4|8936.8|8935.3|8937.5|8936|8936|8934.2|105
1721160000000|2024-07-16 20:00:00|8937|8935.5|8936.8|8935.3|8937.8|8936.3|8936.7|8935.2|76
1721160300000|2024-07-16 20:05:00|8936.9|8935.4|8936.9|8935.4|8937.8|8936|8936.9|8934.7|29
1721160600000|2024-07-16 20:10:00|8936.8|8935.3|8937.1|8934.7|8937.4|8935.5|8936.7|8934.6|118
1721160900000|2024-07-16 20:15:00|8937.2|8934.8|8936.7|8935.2|8937.2|8935.2|8936.4|8934.3|33
1721161200000|2024-07-16 20:20:00|8936.8|8935.3|8938.1|8935.7|8938.2|8936.3|8936.7|8935.2|50
1721161500000|2024-07-16 20:25:00|8937.7|8936.2|8937.8|8936.3|8938.4|8936.4|8937.6|8935.7|32
1721161800000|2024-07-16 20:30:00|8937.7|8936.2|8938.1|8936.6|8938.1|8936.6|8937|8935.5|25
1721162100000|2024-07-16 20:35:00|8938|8936.5|8938.4|8936.9|8938.4|8936.9|8937.6|8936.1|24
1721162400000|2024-07-16 20:40:00|8938.5|8937|8938.6|8937.1|8938.6|8937.1|8938.5|8937|58
1721162700000|2024-07-16 20:45:00|8939|8936.6|8939.6|8937.2|8939.7|8937.7|8938.5|8936.3|35
1721163000000|2024-07-16 20:50:00|8939.7|8937.3|8939.6|8937.2|8939.8|8937.4|8939.1|8936.7|30
1721163300000|2024-07-16 20:55:00|8940.4|8936.5|8938.6|8932.4|8940.7|8936.8|8938.4|8932.4|127
1721163600000|2024-07-16 21:00:00|8939.8|8933.3|8942.3|8935.8|8942.3|8935.8|8939.8|8933.3|4
1721163900000|2024-07-16 21:05:00|8942.7|8936.2|8943.9|8937.4|8943.9|8937.4|8941.8|8935.3|12
1721164200000|2024-07-16 21:10:00|8943.7|8937.2|8944|8937.5|8944.4|8937.9|8942.9|8936.4|29
1721164500000|2024-07-16 21:15:00|8944.2|8937.7|8944.2|8937.7|8944.3|8937.8|8944|8937.5|9
1721164800000|2024-07-16 21:20:00|8943.7|8937.2|8943.6|8937.1|8943.7|8937.2|8943.4|8936.9|13
1721165100000|2024-07-16 21:25:00|8944.3|8937.8|8944.1|8937.6|8946|8939.5|8944.1|8937.6|36
1721165400000|2024-07-16 21:30:00|8944.3|8937.8|8942.3|8935.8|8944.9|8938.4|8942.3|8935.8|43
1721165700000|2024-07-16 21:35:00|8942.1|8935.6|8942.5|8936|8942.8|8936.3|8941.1|8934.6|44
1721166000000|2024-07-16 21:40:00|8942.4|8935.9|8942.5|8936|8942.5|8936|8942.4|8935.9|8
1721166300000|2024-07-16 21:45:00|8942.6|8936.1|8942.5|8936|8942.6|8936.1|8942.3|8935.8|30
1721166600000|2024-07-16 21:50:00|8942.6|8936.1|8942.6|8936.1|8942.8|8936.3|8942.3|8935.8|101
1721166900000|2024-07-16 21:55:00|8942.5|8936|8943.8|8937.3|8943.8|8937.3|8942.4|8935.9|96
1721167200000|2024-07-16 22:00:00|8943.9|8937.4|8941.5|8937.6|8944.1|8937.8|8941.4|8935.7|102
1721167500000|2024-07-16 22:05:00|8940.7|8938.3|8941.1|8938.7|8941.3|8938.9|8940.7|8938.3|23
1721167800000|2024-07-16 22:10:00|8941|8938.6|8941.1|8938.7|8941.3|8939.3|8940.7|8938.6|16
1721168100000|2024-07-16 22:15:00|8941|8938.6|8941.2|8938.8|8941.3|8939.3|8940.6|8938.6|18
1721168400000|2024-07-16 22:20:00|8941.3|8938.9|8940.6|8938.2|8941.3|8939.2|8939.9|8938|41
1721168700000|2024-07-16 22:25:00|8940.1|8938.6|8938.4|8936|8940.6|8938.7|8938.4|8936|43
1721169000000|2024-07-16 22:30:00|8938.5|8936.1|8939|8936.6|8939.4|8937|8938.5|8936.1|60
1721169300000|2024-07-16 22:35:00|8938.8|8936.4|8938.6|8936.2|8938.8|8936.4|8938.2|8935.8|41
1721169600000|2024-07-16 22:40:00|8938.5|8936.1|8938.6|8936.2|8938.8|8936.4|8938.3|8935.9|49
1721169900000|2024-07-16 22:45:00|8939.3|8936.9|8938.2|8935.8|8939.6|8937.2|8937|8934.6|129
1721170200000|2024-07-16 22:50:00|8938.1|8935.7|8938.1|8935.7|8938.4|8936|8937.7|8935.3|64
1721170500000|2024-07-16 22:55:00|8938.2|8935.8|8935.7|8933.3|8938.3|8935.9|8935.7|8933.3|67
1721170800000|2024-07-16 23:00:00|8936|8933.6|8936.1|8933.7|8936.1|8933.7|8934.8|8932.9|91
1721171100000|2024-07-16 23:05:00|8936|8933.6|8936.8|8934.4|8937|8934.6|8935.8|8933.4|98
1721171400000|2024-07-16 23:10:00|8936.6|8934.2|8936.8|8934.4|8937.3|8934.9|8936.4|8934|57
1721171700000|2024-07-16 23:15:00|8937|8934.6|8936.4|8934|8937.2|8934.8|8936.2|8933.8|56
1721172000000|2024-07-16 23:20:00|8936.5|8934.1|8937.5|8935.1|8937.6|8935.8|8936.5|8934.1|67
1721172300000|2024-07-16 23:25:00|8937.6|8935.2|8936.6|8934.2|8937.9|8935.5|8936.6|8934.2|34
1721172600000|2024-07-16 23:30:00|8936.8|8934.4|8936.4|8934|8936.8|8934.4|8935.9|8933.5|35
1721172900000|2024-07-16 23:35:00|8936|8934.5|8936|8933.6|8936.6|8934.6|8935.9|8933.6|49
1721173200000|2024-07-16 23:40:00|8935.9|8933.5|8935.4|8933|8935.9|8933.7|8935|8932.6|21
1721173500000|2024-07-16 23:45:00|8935.5|8933.1|8936|8933.6|8936|8933.6|8935.3|8932.9|50
1721173800000|2024-07-16 23:50:00|8935.9|8933.5|8934.7|8932.3|8936.2|8933.8|8934.5|8932.1|49
1721174100000|2024-07-16 23:55:00|8934.6|8932.2|8936.3|8933.9|8936.6|8934.2|8934.6|8932.2|74
1721174400000|2024-07-17 00:00:00|8936.2|8933.8|8937.8|8936.3|8938.4|8936.9|8934.6|8933.1|139
1721174700000|2024-07-17 00:05:00|8937.7|8936.2|8940.2|8937.8|8940.5|8938.1|8937.7|8935.8|91
1721175000000|2024-07-17 00:10:00|8940.4|8938|8941.9|8939.5|8942|8939.6|8939.6|8937.2|96
1721175300000|2024-07-17 00:15:00|8942.1|8939.7|8942.2|8939.8|8942.8|8940.4|8941.4|8939|90
1721175600000|2024-07-17 00:20:00|8942.4|8940|8942.3|8939.9|8943.2|8940.8|8942.1|8939.7|43
1721175900000|2024-07-17 00:25:00|8942.2|8939.8|8941.7|8939.3|8942.4|8940|8941.6|8939.2|42
1721176200000|2024-07-17 00:30:00|8941.5|8939.1|8941.9|8939.5|8942.6|8940.5|8941.5|8939.1|69
1721176500000|2024-07-17 00:35:00|8941.8|8939.4|8941.9|8939.5|8942.6|8940.2|8941.6|8939.2|65
1721176800000|2024-07-17 00:40:00|8942|8939.6|8941.6|8939.2|8942.4|8940.5|8941.5|8939.1|59
1721177100000|2024-07-17 00:45:00|8941.7|8939.3|8941.5|8940|8941.9|8940.1|8941.3|8938.9|42
1721177400000|2024-07-17 00:50:00|8941.3|8939.8|8941.8|8940.3|8942.4|8940.9|8941.3|8939.1|113
1721177700000|2024-07-17 00:55:00|8941.9|8940.4|8942.3|8940.8|8943.4|8941.1|8941.7|8939.3|75
1721178000000|2024-07-17 01:00:00|8942|8940.5|8943.3|8941.8|8944.4|8942.3|8942|8940.3|97
1721178300000|2024-07-17 01:05:00|8943.2|8941.7|8944.2|8941.8|8944.9|8942.6|8941.8|8939.8|82
1721178600000|2024-07-17 01:10:00|8944.1|8941.7|8945|8942.6|8946.3|8943.9|8944.1|8941.7|149
1721178900000|2024-07-17 01:15:00|8945.1|8942.7|8943.9|8941.5|8945.1|8942.7|8943.6|8941.2|91
1721179200000|2024-07-17 01:20:00|8944|8941.6|8943|8940.6|8944.1|8941.7|8942.5|8940.1|80
1721179500000|2024-07-17 01:25:00|8942.9|8940.5|8943.1|8941.6|8943.6|8941.7|8942.5|8940.1|40
1721179800000|2024-07-17 01:30:00|8943|8941.5|8943|8940.6|8943.2|8941.6|8942.5|8940.6|56
1721180100000|2024-07-17 01:35:00|8943.1|8940.7|8941.8|8939.4|8943.1|8941.2|8941.8|8939.4|42
1721180400000|2024-07-17 01:40:00|8941.7|8939.3|8942.1|8939.7|8942.6|8940.2|8941.4|8939|67
1721180700000|2024-07-17 01:45:00|8942.2|8939.8|8942.3|8939.9|8942.7|8940.3|8941.8|8939.4|66
1721181000000|2024-07-17 01:50:00|8942.2|8939.8|8940|8938.5|8942.2|8939.8|8940|8938|65
1721181300000|2024-07-17 01:55:00|8939.7|8938.2|8940.5|8938.1|8940.9|8938.5|8939.7|8937.4|77
1721181600000|2024-07-17 02:00:00|8940.4|8938|8940.5|8938.1|8940.5|8938.1|8939.3|8937.2|55
1721181900000|2024-07-17 02:05:00|8940.4|8938|8940.4|8938|8941.5|8939.1|8940.3|8937.9|52
1721182200000|2024-07-17 02:10:00|8940.3|8937.9|8940.9|8938.5|8940.9|8938.5|8939.9|8937.5|42
1721182500000|2024-07-17 02:15:00|8940.8|8938.4|8940.2|8937.8|8941.3|8938.9|8940.1|8937.7|41
1721182800000|2024-07-17 02:20:00|8940.5|8938.1|8941.4|8939|8941.5|8939.3|8940.5|8938.1|40
1721183100000|2024-07-17 02:25:00|8941.3|8938.9|8940.9|8938.5|8941.4|8939|8940.9|8938.5|38
1721183400000|2024-07-17 02:30:00|8940.8|8938.4|8940.3|8937.9|8941|8938.6|8939.8|8937.4|45
1721183700000|2024-07-17 02:35:00|8940.4|8938|8940.5|8938.1|8940.7|8938.3|8940|8937.6|45
1721184000000|2024-07-17 02:40:00|8940.6|8938.2|8938.4|8936|8940.7|8938.3|8938.3|8935.9|64
1721184300000|2024-07-17 02:45:00|8938.5|8936.1|8939.4|8937|8939.7|8937.8|8938|8936|37
1721184600000|2024-07-17 02:50:00|8939.3|8936.9|8939.1|8936.7|8939.4|8937|8938.6|8936.2|52
1721184900000|2024-07-17 02:55:00|8939.2|8936.8|8939.6|8937.2|8939.9|8937.5|8938.7|8936.3|64
1721185200000|2024-07-17 03:00:00|8939.5|8937.1|8939.7|8938.2|8941.2|8938.8|8939.5|8937.1|60
1721185500000|2024-07-17 03:05:00|8939.8|8938.3|8940.4|8938|8940.6|8938.6|8939.7|8937.4|35
1721185800000|2024-07-17 03:10:00|8940.3|8937.9|8940.3|8937.9|8940.7|8938.7|8940|8937.6|27
1721186100000|2024-07-17 03:15:00|8940.4|8938|8941.4|8939|8941.6|8939.2|8940.4|8938|26
1721186400000|2024-07-17 03:20:00|8941.5|8939.1|8941.4|8939.9|8942.4|8940.3|8941|8939.1|51
1721186700000|2024-07-17 03:25:00|8941.5|8940|8941.5|8939.1|8942|8940.2|8941.4|8939.1|22
1721187000000|2024-07-17 03:30:00|8941.4|8939|8941.7|8939.3|8942.3|8939.9|8941.4|8939|25
1721187300000|2024-07-17 03:35:00|8941.9|8939.5|8940.9|8938.5|8941.9|8939.5|8940.5|8938.1|38
1721187600000|2024-07-17 03:40:00|8941|8938.6|8941.3|8938.9|8941.4|8939.3|8940.7|8938.4|35
1721187900000|2024-07-17 03:45:00|8941.4|8939|8941.2|8938.8|8942|8939.8|8941.2|8938.8|24
1721188200000|2024-07-17 03:50:00|8941.1|8938.7|8940.5|8938.1|8941.1|8938.9|8940.2|8938|46
1721188500000|2024-07-17 03:55:00|8940.6|8938.2|8939.5|8938|8940.7|8938.3|8939.5|8937.4|30
1721188800000|2024-07-17 04:00:00|8939.4|8937.9|8938.9|8936.5|8939.8|8937.9|8938.3|8936.3|37
1721189100000|2024-07-17 04:05:00|8938.5|8937|8938.5|8937|8939|8937|8938.2|8936.3|23
1721189400000|2024-07-17 04:10:00|8939|8936.6|8939.9|8937.5|8940.5|8938.1|8939|8936.6|29
1721189700000|2024-07-17 04:15:00|8939.8|8937.4|8940.4|8938|8940.6|8938.4|8939.6|8937.4|35
1721190000000|2024-07-17 04:20:00|8940.2|8937.8|8939.1|8937.6|8940.3|8937.9|8938.8|8937.3|23
1721190300000|2024-07-17 04:25:00|8939|8937.5|8939.8|8938.3|8939.9|8938.4|8939|8937.5|33
1721190600000|2024-07-17 04:30:00|8939.7|8938.2|8940.5|8938.1|8940.8|8938.4|8939.5|8937.6|40
1721190900000|2024-07-17 04:35:00|8940.6|8938.2|8940.2|8937.8|8941.1|8938.9|8940.2|8937.8|23
1721191200000|2024-07-17 04:40:00|8940.3|8937.9|8939.7|8937.3|8940.3|8937.9|8938.8|8936.4|46
1721191500000|2024-07-17 04:45:00|8939.8|8937.4|8939.6|8937.2|8939.9|8938|8939.3|8937.2|27
1721191800000|2024-07-17 04:50:00|8939.7|8937.3|8939.8|8937.4|8940|8937.6|8939.7|8937.3|36
1721192100000|2024-07-17 04:55:00|8939.7|8937.3|8938.9|8936.5|8940.2|8938|8938.8|8936.4|53
1721192400000|2024-07-17 05:00:00|8938.6|8936.2|8937.7|8935.3|8938.8|8936.4|8937|8934.7|100
1721192700000|2024-07-17 05:05:00|8937.8|8935.4|8939.1|8936.7|8939.4|8937.1|8937.8|8935.4|50
1721193000000|2024-07-17 05:10:00|8939.2|8936.8|8939.7|8937.3|8939.9|8937.6|8938.8|8936.7|38
1721193300000|2024-07-17 05:15:00|8939.6|8937.2|8939.2|8936.8|8939.9|8937.5|8939.1|8936.7|34
1721193600000|2024-07-17 05:20:00|8939.1|8936.7|8938.9|8936.5|8939.2|8936.8|8938.4|8936|54
1721193900000|2024-07-17 05:25:00|8939|8936.6|8938.8|8936.4|8939|8936.6|8938.4|8936|32
1721194200000|2024-07-17 05:30:00|8938.4|8936.9|8938.8|8936.4|8938.9|8936.9|8938.1|8935.7|53
1721194500000|2024-07-17 05:35:00|8938.9|8936.5|8938.2|8936.7|8938.9|8936.9|8938.2|8935.8|49
1721194800000|2024-07-17 05:40:00|8938.7|8936.3|8937.3|8934.9|8938.7|8936.3|8937.1|8934.7|34
1721195100000|2024-07-17 05:45:00|8937.2|8934.8|8936.8|8934.4|8937.7|8935.3|8935.5|8933.1|83
1721195400000|2024-07-17 05:50:00|8936.9|8934.5|8937.3|8934.9|8937.9|8935.5|8935.8|8933.4|106
1721195700000|2024-07-17 05:55:00|8937.2|8934.8|8937.7|8935.3|8937.7|8935.3|8936.1|8933.7|113
1721196000000|2024-07-17 06:00:00|8937.9|8935.5|8935.1|8932.7|8938.2|8935.8|8932.9|8930.5|319
1721196300000|2024-07-17 06:05:00|8935.2|8932.8|8939.7|8938.2|8940.6|8938.3|8933.9|8931.5|337
1721196600000|2024-07-17 06:10:00|8939.8|8938.3|8938.2|8936.7|8939.8|8938.3|8938|8936.3|227
1721196900000|2024-07-17 06:15:00|8938.6|8937.1|8941.3|8938.9|8942.6|8940.2|8938.6|8937.1|181
1721197200000|2024-07-17 06:20:00|8941.4|8939|8937.9|8936.4|8941.4|8939.3|8937.2|8935.7|122
1721197500000|2024-07-17 06:25:00|8938|8936.5|8939|8936.6|8939.6|8938.1|8938|8936.2|154
1721197800000|2024-07-17 06:30:00|8938.9|8936.5|8937.8|8936.3|8939|8936.8|8936|8934.1|143
1721198100000|2024-07-17 06:35:00|8937.9|8936.4|8938.8|8937.3|8939.4|8937.3|8937.3|8934.9|158
1721198400000|2024-07-17 06:40:00|8938.6|8937.1|8939.2|8936.8|8939.5|8937.3|8938.3|8936.1|143
1721198700000|2024-07-17 06:45:00|8939.4|8937|8936.8|8934.4|8940.4|8938.4|8936.6|8934.2|171
1721199000000|2024-07-17 06:50:00|8936.7|8934.3|8938.4|8936|8938.4|8936|8936.5|8934.1|142
1721199300000|2024-07-17 06:55:00|8938.3|8935.9|8936.6|8935.1|8938.7|8937|8936.1|8934.2|195
1721199600000|2024-07-17 07:00:00|8936.5|8935|8935.9|8934.4|8937.7|8935.6|8934.7|8933.2|204
1721199900000|2024-07-17 07:05:00|8936|8934.5|8933.7|8932.2|8936.4|8934.5|8933.7|8931.9|301
1721200200000|2024-07-17 07:10:00|8933.8|8932.3|8931|8929.5|8935.1|8933.6|8930.9|8929.1|274
1721200500000|2024-07-17 07:15:00|8931.1|8929.6|8931|8929.5|8932.1|8930.6|8929.7|8928.2|192
1721200800000|2024-07-17 07:20:00|8931.1|8929.6|8930|8928.5|8932.3|8930.8|8929.2|8927.3|246
1721201100000|2024-07-17 07:25:00|8929.9|8928.4|8928.4|8926.9|8930.4|8928.9|8927.8|8926.3|264
1721201400000|2024-07-17 07:30:00|8928.3|8926.8|8924|8921.6|8928.5|8927|8922.5|8920.1|294
1721201700000|2024-07-17 07:35:00|8923.3|8921.8|8921.1|8919.6|8923.8|8921.8|8918.7|8916.3|323
1721202000000|2024-07-17 07:40:00|8921.2|8919.7|8917.3|8915.8|8923.2|8920.8|8917.2|8914.8|344
1721202300000|2024-07-17 07:45:00|8917.4|8915.9|8922|8919.6|8922.3|8919.9|8917.4|8915.8|335
1721202600000|2024-07-17 07:50:00|8921.9|8919.5|8919.7|8917.3|8922|8919.6|8918.4|8916.3|244
1721202900000|2024-07-17 07:55:00|8919.6|8917.2|8917.7|8916.2|8921.5|8919.1|8916.6|8914.9|338
1721203200000|2024-07-17 08:00:00|8917.6|8916.1|8911.3|8909.8|8918|8916.5|8911|8909.3|370
1721203500000|2024-07-17 08:05:00|8911.4|8909.9|8909.7|8908.2|8912.4|8910.9|8909|8907.5|283
1721203800000|2024-07-17 08:10:00|8909.4|8907.9|8906.9|8904.5|8909.7|8907.9|8906|8904.3|383
1721204100000|2024-07-17 08:15:00|8907.1|8904.7|8899.6|8898.1|8907.6|8905.2|8899.5|8898|337
1721204400000|2024-07-17 08:20:00|8899.5|8898|8899.7|8898.2|8903.3|8900.9|8899.1|8897.6|375
1721204700000|2024-07-17 08:25:00|8899.8|8898.3|8894.9|8893.4|8899.8|8898.3|8893.5|8892|302
1721205000000|2024-07-17 08:30:00|8894.8|8893.3|8891.1|8889.6|8895.2|8893.7|8890|8888|377
1721205300000|2024-07-17 08:35:00|8891.2|8889.7|8882.8|8880.4|8891.2|8889.7|8882.8|8880.4|399
1721205600000|2024-07-17 08:40:00|8882.7|8880.3|8877|8875.5|8884|8881.8|8875.2|8872.8|475
1721205900000|2024-07-17 08:45:00|8876.9|8875.4|8880|8877.6|8881.6|8879.5|8876.9|8875.1|307
1721206200000|2024-07-17 08:50:00|8880.1|8877.7|8874.9|8872.5|8880.8|8878.4|8874.2|8872|323
1721206500000|2024-07-17 08:55:00|8874.8|8872.4|8875.5|8873.1|8877.1|8874.7|8873.2|8870.8|265
1721206800000|2024-07-17 09:00:00|8875.4|8873|8877.6|8875.2|8878.8|8876.4|8873.4|8871|381
1721207100000|2024-07-17 09:05:00|8877.7|8875.3|8880|8877.6|8883.2|8880.8|8876.6|8874.2|541
1721207400000|2024-07-17 09:10:00|8879.9|8877.5|8885.5|8883.1|8885.8|8883.4|8879.2|8876.8|302
1721207700000|2024-07-17 09:15:00|8885.1|8882.7|8890.1|8887.7|8891.9|8889.5|8884.2|8881.8|357
1721208000000|2024-07-17 09:20:00|8890.2|8887.8|8888.8|8886.4|8891.6|8889.2|8887.8|8885.4|282
1721208300000|2024-07-17 09:25:00|8888.9|8886.5|8884.2|8881.8|8891.8|8889.4|8884.2|8881.8|274
1721208600000|2024-07-17 09:30:00|8884.5|8882.1|8881.2|8879.7|8885|8883|8880|8877.6|399
1721208900000|2024-07-17 09:35:00|8881.1|8879.6|8877.8|8875.4|8882.3|8879.9|8877.8|8875.4|307
1721209200000|2024-07-17 09:40:00|8877.3|8875.8|8875.6|8874.1|8879.2|8876.8|8873.9|8872.4|332
1721209500000|2024-07-17 09:45:00|8876.9|8874.5|8876.9|8875.4|8878.6|8876.3|8875.5|8873.5|266
1721209800000|2024-07-17 09:50:00|8876.8|8875.3|8878.9|8876.5|8880.4|8878|8876.3|8874.1|206
1721210100000|2024-07-17 09:55:00|8878.8|8876.4|8878.6|8876.2|8879.5|8877.1|8877.3|8874.9|173
1721210400000|2024-07-17 10:00:00|8878.7|8876.3|8874.2|8872.7|8878.9|8876.5|8873.7|8872.2|220
1721210700000|2024-07-17 10:05:00|8874.1|8872.6|8874.4|8872.9|8874.8|8873.3|8871.9|8870.3|208
1721211000000|2024-07-17 10:10:00|8874.3|8872.8|8876.1|8873.7|8876.1|8873.8|8873.6|8872.1|136
1721211300000|2024-07-17 10:15:00|8876.2|8873.8|8876.5|8875|8877.8|8875.4|8875.9|8873.7|151
1721211600000|2024-07-17 10:20:00|8876.3|8874.8|8876.3|8873.9|8876.9|8875.1|8874.9|8873.4|143
1721211900000|2024-07-17 10:25:00|8876.4|8874|8873.6|8872.1|8876.6|8875|8873.2|8871.7|161
1721212200000|2024-07-17 10:30:00|8873.7|8872.2|8873.8|8872.3|8874.3|8872.8|8872.3|8870.8|171
1721212500000|2024-07-17 10:35:00|8873.7|8872.2|8876.1|8874.6|8876.9|8874.8|8873.7|8872.2|197
1721212800000|2024-07-17 10:40:00|8876|8874.5|8878.6|8876.2|8880.6|8878.2|8876|8874.3|218
1721213100000|2024-07-17 10:45:00|8878.7|8876.3|8878.6|8876.2|8881.7|8879.7|8877.5|8875.7|259
1721213400000|2024-07-17 10:50:00|8878.7|8876.3|8881.6|8879.2|8881.9|8879.5|8878.3|8875.9|224
1721213700000|2024-07-17 10:55:00|8881.5|8879.1|8882.9|8880.5|8883|8880.6|8879.8|8878.3|99
1721214000000|2024-07-17 11:00:00|8883|8880.6|8884.4|8882.9|8886.5|8884.1|8882.9|8880.5|174
1721214300000|2024-07-17 11:05:00|8884.6|8883.1|8881.7|8880.2|8885.7|8883.3|8881.5|8879.8|141
1721214600000|2024-07-17 11:10:00|8881.8|8880.3|8879.8|8877.4|8882.7|8881.2|8878.3|8875.9|189
1721214900000|2024-07-17 11:15:00|8879.9|8877.5|8873.7|8872.2|8879.9|8877.5|8873.5|8872|243
1721215200000|2024-07-17 11:20:00|8873.8|8872.3|8873.8|8872.3|8876.8|8874.9|8871.8|8870.3|233
1721215500000|2024-07-17 11:25:00|8873.9|8872.4|8871.8|8869.4|8874.9|8873.1|8868.1|8866.6|281
1721215800000|2024-07-17 11:30:00|8871.9|8869.5|8865.8|8864.3|8871.9|8869.7|8865.8|8864.2|240
1721216100000|2024-07-17 11:35:00|8865.9|8864.4|8866.1|8864.6|8870.4|8868|8864.6|8862.8|295
1721216400000|2024-07-17 11:40:00|8866.7|8864.3|8865.1|8863.6|8869.1|8866.7|8862.8|8861.3|301
1721216700000|2024-07-17 11:45:00|8865.2|8863.7|8864.9|8863.4|8867.8|8865.4|8863.6|8862|220
1721217000000|2024-07-17 11:50:00|8865.2|8863.7|8866|8863.6|8866|8863.8|8861.7|8860.2|228
1721217300000|2024-07-17 11:55:00|8865.9|8863.5|8867.4|8865|8867.5|8865.1|8862.8|8861.2|252
1721217600000|2024-07-17 12:00:00|8867.6|8865.2|8867.5|8866|8868.9|8866.8|8866.1|8863.7|324
1721217900000|2024-07-17 12:05:00|8867.4|8865.9|8866.4|8864.9|8869.9|8867.9|8865.3|8863.8|228
1721218200000|2024-07-17 12:10:00|8866.3|8864.8|8860.5|8859|8866.3|8864.8|8858.6|8857.1|269
1721218500000|2024-07-17 12:15:00|8860.6|8859.1|8854.4|8852.9|8862.4|8860.9|8853.5|8852|325
1721218800000|2024-07-17 12:20:00|8854.5|8853|8859.7|8858.2|8860.4|8858.9|8854.2|8852.7|384
1721219100000|2024-07-17 12:25:00|8860.2|8857.8|8863.3|8860.9|8863.3|8860.9|8859.6|8857.6|205
1721219400000|2024-07-17 12:30:00|8863.5|8861.1|8866.1|8863.7|8866.7|8864.3|8863.2|8860.8|387
1721219700000|2024-07-17 12:35:00|8866.4|8864|8864.4|8862|8866.5|8864.1|8861.3|8859.7|322
1721220000000|2024-07-17 12:40:00|8864.7|8862.3|8857.3|8855.8|8865.3|8862.9|8856.8|8855.3|315
1721220300000|2024-07-17 12:45:00|8857.4|8855.9|8860.8|8858.4|8860.8|8858.4|8857.3|8855.6|292
1721220600000|2024-07-17 12:50:00|8860.6|8858.2|8857.3|8854.9|8861.8|8859.4|8856.9|8854.9|232
1721220900000|2024-07-17 12:55:00|8857.5|8855.1|8862|8859.6|8863.7|8862.2|8856.8|8854.9|275
1721221200000|2024-07-17 13:00:00|8862.1|8859.7|8860.5|8858.1|8862.5|8860.1|8859.7|8858.1|269
1721221500000|2024-07-17 13:05:00|8860.4|8858|8854.5|8853|8860.6|8858.2|8854.3|8852.8|237
1721221800000|2024-07-17 13:10:00|8854.3|8852.8|8852.4|8850|8855.3|8853.1|8852|8849.7|231
1721222100000|2024-07-17 13:15:00|8852.3|8849.9|8851.9|8849.5|8854|8851.6|8849|8846.6|313
1721222400000|2024-07-17 13:20:00|8852|8849.6|8856.1|8853.7|8856.5|8854.3|8850.8|8849.3|315
1721222700000|2024-07-17 13:25:00|8856|8853.6|8855.2|8852.8|8857.6|8855.8|8854.1|8852.3|274
1721223000000|2024-07-17 13:30:00|8855.3|8852.9|8850.3|8848.8|8856.2|8854.1|8849.3|8847.8|419
1721223300000|2024-07-17 13:35:00|8850.5|8849|8844.5|8843|8850.9|8849.4|8843.5|8842|608
1721223600000|2024-07-17 13:40:00|8844.3|8842.8|8843.3|8841.8|8846.4|8844.9|8842.4|8840.2|481
1721223900000|2024-07-17 13:45:00|8843|8841.5|8839.9|8838.4|8843.3|8841.8|8837.3|8835.8|405
1721224200000|2024-07-17 13:50:00|8839.8|8838.3|8838.8|8837.3|8840.3|8838.8|8836.9|8835.3|339
1721224500000|2024-07-17 13:55:00|8838.9|8837.4|8843.5|8842|8845.9|8844|8838.9|8837.4|449
1721224800000|2024-07-17 14:00:00|8843.6|8842.1|8852.1|8849.7|8853.6|8851.8|8843.5|8842|438
1721225100000|2024-07-17 14:05:00|8851.7|8850.2|8849.5|8848|8854.3|8852.1|8847.6|8846.1|380
1721225400000|2024-07-17 14:10:00|8849.7|8848.2|8856.1|8854.6|8856.2|8854.7|8849.5|8847.9|275
1721225700000|2024-07-17 14:15:00|8856.2|8854.7|8855.2|8853.7|8856.9|8855.4|8852.3|8850.8|385
1721226000000|2024-07-17 14:20:00|8855.3|8853.8|8855.1|8853.6|8856.6|8854.5|8852|8850.5|341
1721226300000|2024-07-17 14:25:00|8855.2|8853.7|8856.1|8854.6|8859.3|8857.4|8854.9|8853.3|357
1721226600000|2024-07-17 14:30:00|8856|8854.5|8856.3|8854.8|8856.8|8854.9|8853.7|8852|287
1721226900000|2024-07-17 14:35:00|8856.1|8854.6|8858.6|8857.1|8858.9|8857.4|8854.7|8853.2|133
1721227200000|2024-07-17 14:40:00|8859.2|8857.7|8859.4|8857.9|8860.2|8858.7|8858|8856|198
1721227500000|2024-07-17 14:45:00|8859.1|8857.6|8863|8861.5|8864|8862.3|8858.3|8856.8|266
1721227800000|2024-07-17 14:50:00|8862.9|8861.4|8865.2|8862.8|8865.5|8863.1|8861.2|8858.8|350
1721228100000|2024-07-17 14:55:00|8865.1|8862.7|8864|8861.6|8865.1|8863.1|8862.6|8860.2|301
1721228400000|2024-07-17 15:00:00|8863.9|8861.5|8865.4|8863.9|8866.3|8864.8|8862.5|8860.9|279
1721228700000|2024-07-17 15:05:00|8865.3|8863.8|8862.8|8861.3|8865.3|8863.8|8861.4|8859.6|252
1721229000000|2024-07-17 15:10:00|8862.7|8861.2|8860.3|8858.8|8862.8|8861.3|8859.4|8857.9|233
1721229300000|2024-07-17 15:15:00|8860.6|8859.1|8857.4|8855.9|8861.3|8859.8|8857.1|8855.6|212
1721229600000|2024-07-17 15:20:00|8857.3|8855.8|8853.7|8852.2|8857.8|8856.3|8852.8|8851.3|265
1721229900000|2024-07-17 15:25:00|8853.8|8852.3|8852.3|8849.9|8854.1|8852.6|8851.2|8849.5|205
1721230200000|2024-07-17 15:30:00|8852.2|8849.8|8851.3|8848.9|8852.3|8850.8|8849.5|8848|210
1721230500000|2024-07-17 15:35:00|8851.2|8848.8|8848.8|8847.3|8851.2|8849.3|8848.5|8846.8|181
1721230800000|2024-07-17 15:40:00|8849.4|8847.9|8851.4|8849.9|8853.1|8851.6|8849.4|8847.9|205
1721231100000|2024-07-17 15:45:00|8851.3|8849.8|8849.7|8848.2|8851.3|8849.8|8849|8847.5|157
1721231400000|2024-07-17 15:50:00|8849.8|8848.3|8849.2|8846.8|8850.3|8848.8|8847.8|8846.3|220
1721231700000|2024-07-17 15:55:00|8849.3|8846.9|8847.1|8845.6|8849.9|8847.9|8847|8845.5|167
1721232000000|2024-07-17 16:00:00|8847.2|8845.7|8846.4|8844.9|8847.2|8845.7|8844.6|8843|161
1721232300000|2024-07-17 16:05:00|8846.5|8845|8846|8844.5|8847.6|8846.1|8845.3|8843.8|154
1721232600000|2024-07-17 16:10:00|8846.2|8844.7|8846.1|8844.6|8847.6|8845.6|8845.7|8844.1|133
1721232900000|2024-07-17 16:15:00|8846|8844.5|8846|8843.6|8846.6|8844.7|8844.7|8843.2|101
1721233200000|2024-07-17 16:20:00|8845.8|8843.4|8846.2|8844.7|8849.6|8847.8|8845.1|8842.9|219
1721233500000|2024-07-17 16:25:00|8846.7|8845.2|8848.3|8846.8|8849.3|8847.8|8846.2|8844.7|185
1721233800000|2024-07-17 16:30:00|8848.4|8846.9|8847.6|8846.1|8849.7|8847.8|8847.5|8846|149
1721234100000|2024-07-17 16:35:00|8847.5|8846|8845.4|8843.9|8847.5|8846|8844.1|8842.6|154
1721234400000|2024-07-17 16:40:00|8845.2|8843.7|8845.1|8842.7|8845.6|8844.1|8843.4|8841.4|169
1721234700000|2024-07-17 16:45:00|8845|8842.6|8846.5|8844.1|8848.3|8845.9|8844.9|8842.5|131
1721235000000|2024-07-17 16:50:00|8846.6|8844.2|8847|8844.6|8847.5|8845.2|8844.2|8842.4|145
1721235300000|2024-07-17 16:55:00|8846.9|8844.5|8845.4|8843|8846.9|8844.7|8843.3|8841.8|131
1721235600000|2024-07-17 17:00:00|8845.5|8843.1|8849.3|8846.9|8849.7|8847.3|8845.4|8843|301
1721235900000|2024-07-17 17:05:00|8849.2|8846.8|8849.5|8847.1|8849.8|8847.4|8846.8|8844.4|259
1721236200000|2024-07-17 17:10:00|8849.3|8846.9|8846.7|8844.3|8849.7|8847.6|8843.7|8842.2|222
1721236500000|2024-07-17 17:15:00|8846.9|8844.5|8848.1|8845.7|8848.1|8845.7|8844.7|8843.2|146
1721236800000|2024-07-17 17:20:00|8848|8845.6|8848.2|8846.7|8848.9|8847.4|8847.4|8845.5|110
1721237100000|2024-07-17 17:25:00|8848.3|8846.8|8849.2|8847.7|8850.5|8849|8848.2|8846.4|105
1721237400000|2024-07-17 17:30:00|8849.3|8847.8|8848.1|8845.7|8849.3|8847.8|8846.7|8845|159
1721237700000|2024-07-17 17:35:00|8848.2|8845.8|8849.6|8848.1|8850.5|8848.2|8847.9|8845.5|137
1721238000000|2024-07-17 17:40:00|8849.8|8848.3|8849.8|8848.3|8851.1|8849.6|8848.6|8846.5|128
1721238300000|2024-07-17 17:45:00|8849.9|8848.4|8848.5|8847|8849.9|8848.4|8846.6|8845.1|103
1721238600000|2024-07-17 17:50:00|8848.6|8847.1|8849.2|8846.8|8850.1|8847.7|8847.6|8846.1|103
1721238900000|2024-07-17 17:55:00|8849.3|8846.9|8849.6|8848.1|8850.9|8849.2|8847.5|8845.8|140
1721239200000|2024-07-17 18:00:00|8849.5|8848|8847.6|8845.2|8850|8848.2|8847.6|8845.2|163
1721239500000|2024-07-17 18:05:00|8847.7|8845.3|8845.1|8842.7|8847.8|8845.4|8844.6|8842.2|152
1721239800000|2024-07-17 18:10:00|8845.2|8842.8|8841.2|8838.8|8845.2|8843|8840.6|8838.8|128
1721240100000|2024-07-17 18:15:00|8841.3|8838.9|8842|8839.6|8842|8840.4|8840.5|8838.8|82
1721240400000|2024-07-17 18:20:00|8841.9|8839.5|8841.8|8840.3|8842.8|8840.5|8840.3|8838.4|107
1721240700000|2024-07-17 18:25:00|8841.6|8840.1|8840.6|8839.1|8841.6|8840.1|8839.6|8838.1|87
1721241000000|2024-07-17 18:30:00|8840.5|8839|8839.5|8838|8840.9|8839.2|8839.4|8837.2|67
1721241300000|2024-07-17 18:35:00|8839.4|8837.9|8840.5|8839|8841|8839.5|8839.1|8837.6|51
1721241600000|2024-07-17 18:40:00|8840.6|8839.1|8841.2|8839.7|8842.3|8840.8|8840|8838.5|80
1721241900000|2024-07-17 18:45:00|8841.1|8839.6|8840|8837.6|8841.6|8839.7|8839.9|8837.5|95
1721242200000|2024-07-17 18:50:00|8839.9|8837.5|8840.8|8838.4|8840.9|8839.1|8839.1|8837.5|84
1721242500000|2024-07-17 18:55:00|8840.9|8838.5|8836.9|8834.5|8840.9|8838.6|8836.4|8834.5|121
1721242800000|2024-07-17 19:00:00|8836.6|8835.1|8835.6|8834.1|8837.2|8835.6|8835.4|8833.9|111
1721243100000|2024-07-17 19:05:00|8835.5|8834|8831.2|8829.7|8835.9|8834.4|8831|8829.5|120
1721243400000|2024-07-17 19:10:00|8831.1|8829.6|8830.4|8828.9|8832.4|8830|8828.2|8826.7|213
1721243700000|2024-07-17 19:15:00|8830.5|8829|8832.1|8830.6|8833|8830.8|8828.9|8826.7|157
1721244000000|2024-07-17 19:20:00|8831.6|8830.1|8835.3|8833.8|8836.6|8834.6|8831.6|8830.1|148
1721244300000|2024-07-17 19:25:00|8835.2|8833.7|8836.8|8835.3|8837.1|8835.6|8835.2|8833.7|114
1721244600000|2024-07-17 19:30:00|8836.9|8835.4|8834.8|8833.3|8836.9|8835.4|8834.7|8833.2|98
1721244900000|2024-07-17 19:35:00|8834.7|8833.2|8835.4|8833.9|8835.6|8834.1|8834.4|8832.9|44
1721245200000|2024-07-17 19:40:00|8835.2|8833.7|8836.9|8835.4|8837.2|8835.7|8835.2|8833.7|66
1721245500000|2024-07-17 19:45:00|8836.7|8835.2|8836.7|8835.2|8837.4|8835.9|8836.7|8835.2|42
1721245800000|2024-07-17 19:50:00|8837.1|8834.7|8836|8834.5|8837.6|8835.6|8836|8834.5|72
1721246100000|2024-07-17 19:55:00|8836.1|8834.6|8835.4|8833.9|8836.2|8834.7|8834.9|8833.4|62
1721246400000|2024-07-17 20:00:00|8835.5|8834|8836.4|8834.9|8836.5|8835|8834.9|8833.4|41
1721246700000|2024-07-17 20:05:00|8836.6|8835.1|8836.8|8834.4|8837|8835.5|8836.4|8834.3|55
1721247000000|2024-07-17 20:10:00|8836.9|8834.5|8836.6|8834.2|8836.9|8834.9|8835.8|8833.9|44
1721247300000|2024-07-17 20:15:00|8836.7|8834.3|8836.3|8834.8|8836.7|8835.2|8836|8834.3|35
1721247600000|2024-07-17 20:20:00|8836.4|8834.9|8836.5|8835|8837.1|8835.2|8836.3|8834.3|43
1721247900000|2024-07-17 20:25:00|8836.4|8834.9|8836.9|8835.4|8837.4|8835.4|8836.4|8834.7|33
1721248200000|2024-07-17 20:30:00|8837|8835.5|8836.6|8835.1|8837.1|8835.6|8835.9|8834.4|73
1721248500000|2024-07-17 20:35:00|8836.5|8835|8836.2|8834.7|8836.9|8835.1|8836|8834.5|14
1721248800000|2024-07-17 20:40:00|8836.1|8834.6|8837.1|8835.6|8837.2|8835.7|8836.1|8834.6|57
1721249100000|2024-07-17 20:45:00|8837.6|8835.2|8837.1|8834.7|8837.6|8835.6|8836.6|8834.5|33
1721249400000|2024-07-17 20:50:00|8837|8834.6|8837.1|8834.7|8837.6|8835.2|8836.6|8834.2|63
1721249700000|2024-07-17 20:55:00|8837.8|8833.9|8837.8|8831.9|8837.9|8834|8835.3|8831.3|128
1721250000000|2024-07-17 21:00:00|8840.3|8833.8|8839.1|8832.6|8842.7|8836.2|8838.3|8831.8|10
1721250300000|2024-07-17 21:05:00|8839.3|8832.8|8838.1|8831.6|8839.9|8833.4|8837.9|8831.4|23
1721250600000|2024-07-17 21:10:00|8838|8831.5|8837.9|8831.4|8838.2|8831.7|8837.9|8831.4|16
1721250900000|2024-07-17 21:15:00|8837.8|8831.3|8838.1|8831.6|8838.3|8831.8|8837.6|8831.1|49
1721251200000|2024-07-17 21:20:00|8838|8831.5|8838|8831.5|8838.1|8831.6|8838|8831.5|3
1721251500000|2024-07-17 21:25:00|8838.1|8831.6|8838|8831.5|8838.1|8831.6|8837.6|8831.1|15
1721251800000|2024-07-17 21:30:00|8838.1|8831.6|8837.6|8831.1|8838.1|8831.6|8837.6|8831.1|18
1721252100000|2024-07-17 21:35:00|8837.7|8831.2|8837.2|8830.7|8837.7|8831.2|8836.9|8830.4|35
1721252400000|2024-07-17 21:40:00|8837.1|8830.6|8837.3|8830.8|8837.3|8830.8|8836.7|8830.2|15
1721252700000|2024-07-17 21:45:00|8837.2|8830.7|8837.9|8831.4|8838.5|8832|8836.2|8829.7|26
1721253000000|2024-07-17 21:50:00|8838|8831.5|8836.2|8829.7|8838|8831.5|8836.2|8829.7|30
1721253300000|2024-07-17 21:55:00|8836.3|8829.8|8836.4|8829.9|8836.8|8830.3|8836.1|8829.6|42
1721253600000|2024-07-17 22:00:00|8837.7|8831.2|8834.6|8830.7|8837.8|8831.3|8832.6|8826.1|89
1721253900000|2024-07-17 22:05:00|8833.8|8831.4|8832.6|8830.2|8834|8831.6|8832.6|8830.2|33
1721254200000|2024-07-17 22:10:00|8832.5|8830.1|8831.6|8829.2|8832.5|8830.1|8831.5|8829.1|38
1721254500000|2024-07-17 22:15:00|8831.5|8829.1|8831.1|8828.7|8831.6|8829.2|8830.4|8828|98
1721254800000|2024-07-17 22:20:00|8831.3|8828.9|8830.8|8828.4|8831.5|8829.1|8830.1|8828.2|101
1721255100000|2024-07-17 22:25:00|8831|8828.6|8831.6|8829.2|8831.9|8829.6|8830.4|8828|89
1721255400000|2024-07-17 22:30:00|8831.8|8829.4|8832.2|8829.8|8832.6|8830.2|8831.4|8829|101
1721255700000|2024-07-17 22:35:00|8832.1|8829.7|8832.7|8830.3|8832.8|8830.4|8831.2|8828.8|80
1721256000000|2024-07-17 22:40:00|8832.8|8830.4|8832.8|8830.4|8833.4|8831|8831.5|8829.1|72
1721256300000|2024-07-17 22:45:00|8833.1|8830.7|8833.2|8830.8|8833.8|8831.4|8832.4|8830|76
1721256600000|2024-07-17 22:50:00|8833.1|8830.7|8833.2|8830.8|8833.4|8831.1|8832.6|8830.5|92
1721256900000|2024-07-17 22:55:00|8833.1|8830.7|8832.9|8830.5|8833.4|8831|8832.7|8830.3|64
1721257200000|2024-07-17 23:00:00|8832.7|8830.3|8830.7|8828.3|8832.7|8830.3|8830.6|8828.2|92
1721257500000|2024-07-17 23:05:00|8830.6|8828.2|8828.7|8826.3|8830.7|8828.3|8825.2|8822.8|381
1721257800000|2024-07-17 23:10:00|8828.6|8826.2|8827.9|8825.5|8828.6|8826.2|8827|8824.6|173
1721258100000|2024-07-17 23:15:00|8827.7|8825.3|8828|8825.6|8828.2|8825.8|8827.2|8824.8|105
1721258400000|2024-07-17 23:20:00|8828.1|8825.7|8827.9|8825.5|8829.3|8826.9|8826.4|8824|84
1721258700000|2024-07-17 23:25:00|8828|8825.6|8827.4|8825|8828.4|8826|8825.9|8823.5|134
1721259000000|2024-07-17 23:30:00|8827.3|8824.9|8826.8|8824.4|8828.1|8825.7|8826|8823.6|116
1721259300000|2024-07-17 23:35:00|8826.9|8824.5|8825.5|8823.1|8827.3|8824.9|8824.2|8821.8|163
1721259600000|2024-07-17 23:40:00|8825.6|8823.2|8822.9|8820.5|8826.1|8823.7|8821.2|8818.8|242
1721259900000|2024-07-17 23:45:00|8823|8820.6|8826.1|8823.7|8826.2|8823.8|8822.9|8820.5|116
1721260200000|2024-07-17 23:50:00|8826.2|8823.8|8827.3|8824.9|8827.7|8825.3|8825.9|8823.5|118
1721260500000|2024-07-17 23:55:00|8827.4|8825|8824.2|8821.8|8827.4|8825|8823.9|8821.5|147
1721260800000|2024-07-18 00:00:00|8824.1|8821.7|8830|8827.6|8830.6|8828.2|8823.9|8821.5|259
1721261100000|2024-07-18 00:05:00|8829.9|8827.5|8830.9|8828.5|8831.7|8829.3|8828.6|8826.4|243
1721261400000|2024-07-18 00:10:00|8830.8|8828.4|8829.9|8827.5|8831.8|8829.4|8829.1|8826.7|163
1721261700000|2024-07-18 00:15:00|8830|8827.6|8830|8827.6|8830.6|8828.2|8828.3|8825.9|203
1721262000000|2024-07-18 00:20:00|8829.9|8827.5|8829.6|8827.2|8832.1|8829.7|8829.6|8827.2|172
1721262300000|2024-07-18 00:25:00|8829.7|8827.3|8829.7|8827.3|8831.3|8828.9|8828.8|8826.4|157
1721262600000|2024-07-18 00:30:00|8829.9|8827.5|8833.7|8831.3|8833.9|8831.5|8829.9|8827.5|133
1721262900000|2024-07-18 00:35:00|8833.6|8831.2|8834.4|8832|8835.5|8833.1|8832.6|8830.2|153
1721263200000|2024-07-18 00:40:00|8834.7|8832.3|8835.2|8832.8|8836.4|8834|8834.3|8831.9|112
1721263500000|2024-07-18 00:45:00|8835.1|8832.7|8835.1|8832.7|8835.7|8833.3|8834|8831.8|147
1721263800000|2024-07-18 00:50:00|8835.2|8832.8|8837.8|8835.4|8838|8835.6|8835|8832.6|168
1721264100000|2024-07-18 00:55:00|8837.7|8835.3|8837.6|8835.2|8838.6|8836.7|8836.9|8834.5|115
1721264400000|2024-07-18 01:00:00|8837.9|8835.5|8839.3|8836.9|8840.4|8838|8837.8|8835.4|200
1721264700000|2024-07-18 01:05:00|8839.2|8836.8|8839.8|8837.4|8840.2|8838.3|8838.4|8836|127
1721265000000|2024-07-18 01:10:00|8839.7|8837.3|8840.5|8838.1|8842.1|8839.7|8839.4|8837|166
1721265300000|2024-07-18 01:15:00|8841.2|8838.8|8841.6|8839.2|8841.9|8839.5|8839.6|8837.6|151
1721265600000|2024-07-18 01:20:00|8841.9|8839.5|8841.7|8839.3|8841.9|8839.5|8840.1|8837.7|186
1721265900000|2024-07-18 01:25:00|8841.6|8839.2|8839.7|8837.3|8841.7|8839.3|8839.1|8836.7|45
1721266200000|2024-07-18 01:30:00|8839.8|8837.4|8839.8|8837.4|8840.2|8837.8|8838.6|8836.2|155
1721266500000|2024-07-18 01:35:00|8839.7|8837.3|8843.6|8841.2|8845.8|8843.4|8839.7|8837.3|232
1721266800000|2024-07-18 01:40:00|8843.7|8841.3|8845.8|8843.4|8846.2|8843.8|8843.7|8841.3|183
1721267100000|2024-07-18 01:45:00|8845.3|8842.9|8845.7|8843.3|8846.2|8843.8|8843.5|8841.2|204
1721267400000|2024-07-18 01:50:00|8845.6|8843.2|8844.9|8842.5|8846.9|8844.5|8844.1|8841.7|175
1721267700000|2024-07-18 01:55:00|8845|8842.6|8844.4|8842|8846|8843.6|8843.8|8841.4|145
1721268000000|2024-07-18 02:00:00|8844.3|8841.9|8844.5|8842.1|8847|8844.6|8844.2|8841.8|164
1721268300000|2024-07-18 02:05:00|8844.6|8842.2|8844.4|8842|8844.8|8842.4|8843.5|8841.1|124
1721268600000|2024-07-18 02:10:00|8844.2|8841.8|8844.3|8841.9|8844.5|8842.1|8843.4|8841|118
1721268900000|2024-07-18 02:15:00|8844.2|8841.8|8844.8|8842.4|8846|8843.6|8843.5|8841.1|114
1721269200000|2024-07-18 02:20:00|8844.9|8842.5|8846.6|8844.2|8847|8844.6|8844.9|8842.5|95
1721269500000|2024-07-18 02:25:00|8846.7|8844.3|8846.5|8844.1|8846.9|8844.8|8846|8843.9|68
1721269800000|2024-07-18 02:30:00|8846.4|8844|8846|8843.6|8846.7|8844.3|8845.5|8843.1|107
1721270100000|2024-07-18 02:35:00|8845.7|8843.3|8846.6|8844.2|8847|8844.6|8845.5|8843.1|86
1721270400000|2024-07-18 02:40:00|8846.5|8844.1|8846.2|8843.8|8846.9|8844.5|8845.7|8843.3|79
1721270700000|2024-07-18 02:45:00|8846.3|8843.9|8844.6|8842.2|8846.5|8844.1|8844.6|8842.2|53
1721271000000|2024-07-18 02:50:00|8844.5|8842.1|8844.7|8842.3|8846.3|8843.9|8844.4|8842|73
1721271300000|2024-07-18 02:55:00|8844.6|8842.2|8845.5|8843.1|8845.7|8843.3|8844.1|8841.7|65
1721271600000|2024-07-18 03:00:00|8845.6|8843.2|8844.7|8842.3|8845.6|8843.2|8844.6|8842.2|113
1721271900000|2024-07-18 03:05:00|8844.8|8842.4|8845.4|8843|8845.4|8843|8844.7|8842.3|56
1721272200000|2024-07-18 03:10:00|8845.6|8843.2|8845|8842.6|8846.1|8843.7|8845|8842.6|73
1721272500000|2024-07-18 03:15:00|8844.9|8842.5|8846.8|8844.4|8846.9|8844.5|8844.7|8842.3|54
1721272800000|2024-07-18 03:20:00|8846.7|8844.3|8845.6|8843.2|8846.7|8844.3|8845.4|8843|89
1721273100000|2024-07-18 03:25:00|8845.7|8843.3|8843.6|8841.2|8845.8|8843.4|8843.6|8841.2|82
1721273400000|2024-07-18 03:30:00|8843.7|8841.3|8843|8840.6|8843.8|8841.4|8843|8840.6|66
1721273700000|2024-07-18 03:35:00|8843.1|8840.7|8844|8841.6|8844.1|8841.7|8842.7|8840.3|44
1721274000000|2024-07-18 03:40:00|8844.1|8841.7|8844.6|8842.2|8844.7|8842.3|8844|8841.6|39
1721274300000|2024-07-18 03:45:00|8844.8|8842.4|8847.4|8845|8847.8|8845.4|8844.8|8842.4|85
1721274600000|2024-07-18 03:50:00|8847.5|8845.1|8847.6|8845.2|8848.2|8845.8|8847|8844.6|79
1721274900000|2024-07-18 03:55:00|8847.5|8845.1|8847.8|8845.4|8848.3|8845.9|8847.5|8845.1|96
1721275200000|2024-07-18 04:00:00|8847.7|8845.3|8848.6|8846.2|8848.9|8846.5|8847.1|8844.7|112
1721275500000|2024-07-18 04:05:00|8848.7|8846.3|8848.2|8845.8|8849|8846.6|8847.5|8845.1|85
1721275800000|2024-07-18 04:10:00|8848.1|8845.7|8847.6|8845.2|8848.8|8846.8|8847.2|8845.2|82
1721276100000|2024-07-18 04:15:00|8847.7|8845.3|8845.9|8844.4|8847.8|8845.4|8845.9|8843.9|78
1721276400000|2024-07-18 04:20:00|8845.8|8844.3|8846.1|8843.7|8846.2|8844.3|8843.7|8841.3|177
1721276700000|2024-07-18 04:25:00|8846.4|8844|8847.2|8844.8|8847.6|8845.2|8845.5|8843.1|121
1721277000000|2024-07-18 04:30:00|8847.3|8844.9|8846.4|8844|8847.7|8845.3|8846.1|8843.7|99
1721277300000|2024-07-18 04:35:00|8846.2|8843.8|8846.5|8844.1|8846.7|8844.6|8845.6|8843.5|44
1721277600000|2024-07-18 04:40:00|8846.4|8844|8846.1|8843.7|8846.9|8844.8|8845.7|8843.3|80
1721277900000|2024-07-18 04:45:00|8846|8843.6|8846.6|8844.2|8846.7|8844.3|8846|8843.6|54
1721278200000|2024-07-18 04:50:00|8846.5|8844.1|8847|8844.6|8847.1|8844.7|8845.9|8843.5|90
1721278500000|2024-07-18 04:55:00|8847.1|8844.7|8847.2|8845.7|8847.2|8845.7|8846.3|8843.9|80
1721278800000|2024-07-18 05:00:00|8847.7|8845.3|8846.9|8844.5|8847.8|8845.4|8846.6|8844.3|84
1721279100000|2024-07-18 05:05:00|8846.8|8844.4|8847.6|8845.2|8847.7|8845.3|8846.5|8844.1|65
1721279400000|2024-07-18 05:10:00|8847.7|8845.3|8846.5|8844.1|8848.4|8846|8846.4|8844|72
1721279700000|2024-07-18 05:15:00|8846.4|8844|8846.1|8843.7|8846.8|8844.4|8845.5|8843.5|57
1721280000000|2024-07-18 05:20:00|8846|8843.6|8845|8842.6|8846.2|8844|8845|8842.6|63
1721280300000|2024-07-18 05:25:00|8844.8|8842.4|8845.5|8843.1|8845.5|8843.1|8844.4|8842.2|64
1721280600000|2024-07-18 05:30:00|8845.4|8843|8844.8|8842.4|8845.7|8843.3|8844.8|8842.4|56
1721280900000|2024-07-18 05:35:00|8844.7|8842.3|8843.8|8841.4|8844.7|8842.3|8842.7|8840.3|108
1721281200000|2024-07-18 05:40:00|8843.5|8841.1|8840.5|8838.1|8843.6|8841.2|8838.5|8836.1|310
1721281500000|2024-07-18 05:45:00|8840.4|8838|8840.9|8838.5|8840.9|8838.5|8839.4|8837|162
1721281800000|2024-07-18 05:50:00|8841.6|8839.2|8842.3|8839.9|8843.2|8840.8|8840.7|8838.3|128
1721282100000|2024-07-18 05:55:00|8842.2|8839.8|8839|8836.6|8842.9|8840.5|8838.9|8836.5|93
1721282400000|2024-07-18 06:00:00|8838.4|8836|8840.4|8838.9|8842.3|8839.9|8837.8|8835.4|207
1721282700000|2024-07-18 06:05:00|8840.9|8838.5|8839.7|8838.2|8841.8|8840.3|8838.8|8836.6|171
1721283000000|2024-07-18 06:10:00|8839.8|8838.3|8838.5|8837|8840.8|8838.4|8838.3|8836.3|203
1721283300000|2024-07-18 06:15:00|8838.6|8837.1|8840.7|8839.2|8841.1|8839.4|8838.5|8837|184
1721283600000|2024-07-18 06:20:00|8840.5|8839|8842.6|8841.1|8843.6|8842.1|8840.4|8838.7|163
1721283900000|2024-07-18 06:25:00|8842.7|8841.2|8839.9|8838.4|8843|8841.5|8839.9|8838.2|134
1721284200000|2024-07-18 06:30:00|8839.7|8838.2|8840.5|8839|8841.2|8839.7|8839.2|8837.7|216
1721284500000|2024-07-18 06:35:00|8840.6|8839.1|8843.2|8841.7|8844.3|8842.1|8840.6|8839.1|242
1721284800000|2024-07-18 06:40:00|8843.1|8841.6|8844|8841.6|8844.5|8842.6|8841.7|8839.9|151
1721285100000|2024-07-18 06:45:00|8843.8|8841.4|8842|8839.6|8844.3|8842.7|8842|8839.6|139
1721285400000|2024-07-18 06:50:00|8842.1|8839.7|8841.8|8840.3|8843.1|8841.6|8841.2|8839.7|117
1721285700000|2024-07-18 06:55:00|8841.9|8840.4|8840.7|8838.3|8843.8|8841.8|8837.9|8835.8|158
1721286000000|2024-07-18 07:00:00|8841|8838.6|8831.5|8829.1|8841|8838.8|8831.4|8829|374
1721286300000|2024-07-18 07:05:00|8831.6|8829.2|8832.8|8831.3|8834.4|8832|8827.9|8825.5|367
1721286600000|2024-07-18 07:10:00|8832.7|8831.2|8834.2|8831.8|8837|8835.4|8832.4|8830.1|331
1721286900000|2024-07-18 07:15:00|8834.3|8831.9|8840.3|8837.9|8840.5|8838.2|8832.5|8830.1|259
1721287200000|2024-07-18 07:20:00|8840.6|8838.2|8837.2|8834.8|8842.7|8840.4|8837.1|8834.7|324
1721287500000|2024-07-18 07:25:00|8837.3|8834.9|8838.7|8836.3|8838.7|8836.3|8835.5|8833.1|335
1721287800000|2024-07-18 07:30:00|8838.8|8836.4|8838.7|8836.3|8840|8837.6|8836.7|8834.3|350
1721288100000|2024-07-18 07:35:00|8838.5|8836.1|8845.3|8842.9|8846.2|8843.8|8836.9|8834.9|296
1721288400000|2024-07-18 07:40:00|8845.2|8842.8|8838.6|8836.2|8845.3|8842.9|8837.7|8835.8|267
1721288700000|2024-07-18 07:45:00|8838.5|8836.1|8839.3|8836.9|8839.8|8837.4|8837.1|8834.7|228
1721289000000|2024-07-18 07:50:00|8839.2|8836.8|8838.6|8836.2|8839.2|8837.3|8836.3|8834.3|216
1721289300000|2024-07-18 07:55:00|8838.9|8836.5|8839.2|8836.8|8841.4|8839.7|8837.9|8835.7|326
1721289600000|2024-07-18 08:00:00|8839.4|8837|8841.3|8838.9|8841.4|8839.4|8838.1|8836|260
1721289900000|2024-07-18 08:05:00|8841.1|8838.7|8841.8|8839.4|8842.6|8840.5|8840.5|8838.5|249
1721290200000|2024-07-18 08:10:00|8841.7|8839.3|8837.7|8835.3|8842.1|8839.7|8836.7|8834.3|228
1721290500000|2024-07-18 08:15:00|8837.6|8835.2|8836.6|8835.1|8837.8|8835.9|8833.2|8831|197
1721290800000|2024-07-18 08:20:00|8836.8|8835.3|8840.9|8838.5|8840.9|8838.9|8836.6|8834.6|165
1721291100000|2024-07-18 08:25:00|8841|8838.6|8840.1|8837.7|8841.9|8839.8|8839.4|8837|185
1721291400000|2024-07-18 08:30:00|8840.2|8837.8|8839.9|8838.4|8840.2|8838.4|8837.2|8835|243
1721291700000|2024-07-18 08:35:00|8840|8838.5|8839.2|8837.7|8840.4|8838.5|8836.8|8834.4|283
1721292000000|2024-07-18 08:40:00|8839.3|8837.8|8843.1|8840.7|8844.3|8842.8|8839.3|8837.8|234
1721292300000|2024-07-18 08:45:00|8842.7|8840.3|8841.9|8839.5|8842.8|8841|8840.7|8838.3|218
1721292600000|2024-07-18 08:50:00|8842|8839.6|8845|8843.5|8846.7|8844.8|8842|8839.6|146
1721292900000|2024-07-18 08:55:00|8844.9|8843.4|8844.1|8841.7|8845.2|8843.7|8843.4|8841.6|135
1721293200000|2024-07-18 09:00:00|8844.2|8841.8|8846.2|8843.8|8846.3|8844|8844|8841.7|134
1721293500000|2024-07-18 09:05:00|8846.3|8843.9|8844.5|8842.1|8846.3|8844|8844.2|8841.8|157
1721293800000|2024-07-18 09:10:00|8844.6|8842.2|8841.7|8839.3|8844.6|8842.9|8841.7|8839.3|140
1721294100000|2024-07-18 09:15:00|8841.5|8839.1|8842.3|8840.8|8843.3|8841.4|8840.8|8839.1|140
1721294400000|2024-07-18 09:20:00|8842.4|8840.9|8843.3|8840.9|8844.5|8842.6|8842.3|8840.4|111
1721294700000|2024-07-18 09:25:00|8843.4|8841|8844.6|8842.2|8844.7|8842.7|8842.7|8840.3|128
1721295000000|2024-07-18 09:30:00|8844.2|8842.7|8844.3|8841.9|8845.1|8843.6|8843.4|8841.9|116
1721295300000|2024-07-18 09:35:00|8844.2|8841.8|8843.3|8841.8|8845.1|8843.6|8842.6|8840.9|130
1721295600000|2024-07-18 09:40:00|8843.2|8841.7|8843.3|8841.8|8843.7|8842.2|8842.4|8840.9|105
1721295900000|2024-07-18 09:45:00|8843.2|8841.7|8840.3|8838.8|8843.7|8841.8|8840.2|8838.7|93
1721296200000|2024-07-18 09:50:00|8840.2|8838.7|8841.3|8839.8|8841.4|8839.9|8839.2|8837.2|132
1721296500000|2024-07-18 09:55:00|8841.2|8839.7|8840.6|8839.1|8842.4|8840.9|8840.2|8838.7|136
1721296800000|2024-07-18 10:00:00|8840.7|8839.2|8842.7|8840.3|8842.9|8840.7|8838.8|8836.9|171
1721297100000|2024-07-18 10:05:00|8842.8|8840.4|8842.1|8840.6|8842.8|8840.6|8840.5|8838.1|162
1721297400000|2024-07-18 10:10:00|8842.2|8840.7|8841.8|8840.3|8843|8840.9|8840.4|8838.9|123
1721297700000|2024-07-18 10:15:00|8841.7|8840.2|8841.5|8839.1|8842.5|8840.3|8838.9|8836.5|136
1721298000000|2024-07-18 10:20:00|8841.4|8839|8840.9|8838.5|8842.2|8840.3|8840.9|8838.5|63
1721298300000|2024-07-18 10:25:00|8841|8838.6|8839.4|8837|8841.8|8840.3|8839.1|8836.7|131
1721298600000|2024-07-18 10:30:00|8839.2|8836.8|8836.3|8833.9|8839.3|8837.8|8836.2|8833.8|152
1721298900000|2024-07-18 10:35:00|8836.4|8834|8836.3|8833.9|8837|8834.6|8833.4|8831|155
1721299200000|2024-07-18 10:40:00|8836.4|8834|8835.1|8832.7|8837.1|8834.7|8835|8832.6|80
1721299500000|2024-07-18 10:45:00|8835|8832.6|8834.8|8833.3|8836.7|8834.6|8834.7|8832.6|100
1721299800000|2024-07-18 10:50:00|8834.7|8833.2|8836.5|8835|8836.9|8835.4|8834.7|8833.2|73
1721300100000|2024-07-18 10:55:00|8836.7|8835.2|8837.6|8836.1|8837.8|8836.3|8836.6|8835.1|94
1721300400000|2024-07-18 11:00:00|8837.8|8836.3|8837|8835.5|8838.1|8836.6|8837|8835.3|85
1721300700000|2024-07-18 11:05:00|8837.1|8835.6|8839.3|8836.9|8839.3|8837|8836.9|8835.4|103
1721301000000|2024-07-18 11:10:00|8839.5|8837.1|8842.6|8841.1|8845|8842.8|8839.5|8837.1|141
1721301300000|2024-07-18 11:15:00|8842.4|8840.9|8842.9|8841.4|8844.8|8842.4|8842.1|8840.6|88
1721301600000|2024-07-18 11:20:00|8842.8|8841.3|8841.6|8840.1|8843.5|8841.8|8841.4|8839.9|76
1721301900000|2024-07-18 11:25:00|8841.7|8840.2|8843.5|8842|8844.5|8843|8841.7|8839.9|72
1721302200000|2024-07-18 11:30:00|8844|8841.6|8843.2|8840.8|8844.5|8843|8842.5|8840.5|120
1721302500000|2024-07-18 11:35:00|8843.3|8840.9|8841.5|8840|8844|8841.6|8841.3|8839.3|82
1721302800000|2024-07-18 11:40:00|8841.6|8840.1|8844.3|8842.8|8844.5|8843|8841.4|8839.9|91
1721303100000|2024-07-18 11:45:00|8844.2|8842.7|8843|8840.6|8844.9|8843|8842.9|8840.5|92
1721303400000|2024-07-18 11:50:00|8843.1|8840.7|8841.4|8839|8843.1|8841.4|8841.2|8838.8|112
1721303700000|2024-07-18 11:55:00|8841.7|8839.3|8843.3|8840.9|8843.7|8841.6|8841.7|8839.3|178
1721304000000|2024-07-18 12:00:00|8843.4|8841|8843|8840.6|8844.5|8842.7|8841.7|8840.2|232
1721304300000|2024-07-18 12:05:00|8842.8|8840.4|8843.8|8842.3|8843.8|8842.3|8840.9|8838.5|159
1721304600000|2024-07-18 12:10:00|8843.9|8842.4|8845.1|8842.7|8845.4|8843|8842.8|8841|155
1721304900000|2024-07-18 12:15:00|8845|8842.6|8843.8|8842.3|8845.5|8843.1|8842.7|8840.3|212
1721305200000|2024-07-18 12:20:00|8843.7|8842.2|8842.4|8840.9|8843.9|8842.4|8841.9|8840.4|258
1721305500000|2024-07-18 12:25:00|8842.8|8840.4|8844.8|8841.9|8845.2|8842.8|8842.6|8840.2|164
1721305800000|2024-07-18 12:30:00|8844.9|8841.8|8836.5|8835|8844.9|8841.8|8836.3|8832.1|570
1721306100000|2024-07-18 12:35:00|8836.6|8835.1|8833.3|8831.8|8837.6|8836.1|8832.6|8831.1|361
1721306400000|2024-07-18 12:40:00|8833.4|8831.9|8837.6|8835.2|8837.7|8835.3|8832.4|8830.9|334
1721306700000|2024-07-18 12:45:00|8838.2|8835.8|8841|8839.5|8843.1|8841.2|8837.9|8835.8|362
1721307000000|2024-07-18 12:50:00|8840.9|8839.4|8839.5|8838|8841.6|8840.1|8837.6|8836.1|368
1721307300000|2024-07-18 12:55:00|8839.4|8837.9|8835.3|8833.8|8840.2|8838.7|8835.1|8833.6|341
1721307600000|2024-07-18 13:00:00|8835.4|8833.9|8837.2|8835.7|8838.5|8836.4|8834.1|8832.5|406
1721307900000|2024-07-18 13:05:00|8837.6|8835.2|8838.3|8836.8|8839.4|8837.9|8835.6|8834.1|443
1721308200000|2024-07-18 13:10:00|8838.4|8836.9|8840.4|8838.9|8840.7|8839.1|8837.6|8836.1|360
1721308500000|2024-07-18 13:15:00|8840.2|8838.7|8839|8837.5|8840.7|8838.8|8838.4|8836.9|272
1721308800000|2024-07-18 13:20:00|8838.8|8837.3|8840.7|8839.2|8842.4|8840.4|8838.8|8837.3|278
1721309100000|2024-07-18 13:25:00|8840.8|8839.3|8839.8|8838.3|8841.9|8840.4|8838.7|8837.2|233
1721309400000|2024-07-18 13:30:00|8840.1|8838.6|8844.5|8843|8846.4|8844.1|8840.1|8838.5|351
1721309700000|2024-07-18 13:35:00|8844.4|8842.9|8840.5|8839|8844.4|8842.9|8840.2|8838.7|181
1721310000000|2024-07-18 13:40:00|8840.6|8839.1|8840.2|8838.7|8843.8|8841.8|8838.6|8837.1|370
1721310300000|2024-07-18 13:45:00|8840.1|8838.6|8837.8|8836.3|8840.3|8838.8|8834.4|8832.7|336
1721310600000|2024-07-18 13:50:00|8838.1|8836.6|8840.8|8839.3|8841|8839.5|8836.7|8835.2|265
1721310900000|2024-07-18 13:55:00|8840.6|8839.1|8843|8840.6|8844.8|8842.4|8839.6|8837.9|340
1721311200000|2024-07-18 14:00:00|8843.1|8840.7|8851.5|8849.1|8853.3|8850.9|8842.5|8840.1|396
1721311500000|2024-07-18 14:05:00|8851.6|8849.2|8847.5|8846|8851.8|8849.8|8847.3|8845.3|313
1721311800000|2024-07-18 14:10:00|8847.6|8846.1|8848.9|8846.5|8849|8846.9|8846.9|8844.5|205
1721312100000|2024-07-18 14:15:00|8848.7|8846.3|8848.5|8846.1|8848.9|8846.9|8847.3|8844.9|156
1721312400000|2024-07-18 14:20:00|8848.6|8846.2|8846.7|8845.2|8849|8846.8|8846.4|8844.8|173
1721312700000|2024-07-18 14:25:00|8846.8|8845.3|8847.6|8846.1|8848.9|8847|8846.5|8845|138
1721313000000|2024-07-18 14:30:00|8847.7|8846.2|8845.3|8843.8|8849.4|8847.9|8845.2|8843.7|195
1721313300000|2024-07-18 14:35:00|8845.5|8844|8846.4|8844.9|8847.8|8845.9|8844.6|8842.9|241
1721313600000|2024-07-18 14:40:00|8846.5|8845|8841.2|8839.7|8849.9|8847.8|8840.9|8839.4|350
1721313900000|2024-07-18 14:45:00|8841.3|8839.8|8840.9|8839.4|8843.6|8842.1|8840|8838.4|334
1721314200000|2024-07-18 14:50:00|8841|8839.5|8841|8839.5|8841.9|8840.4|8839.4|8837.9|311
1721314500000|2024-07-18 14:55:00|8840.9|8839.4|8842.5|8841|8843|8841.4|8840.5|8839|353
1721314800000|2024-07-18 15:00:00|8842.9|8841.4|8846.2|8844.7|8846.4|8844.9|8842.9|8841.4|235
1721315100000|2024-07-18 15:05:00|8846.1|8844.6|8846.7|8845.2|8847.3|8845.8|8844.9|8843.4|171
1721315400000|2024-07-18 15:10:00|8846.8|8845.3|8846.7|8845.2|8847.5|8846|8846.5|8845|138
1721315700000|2024-07-18 15:15:00|8846.6|8845.1|8846.1|8844.6|8847.1|8845.6|8845.2|8843.7|119
1721316000000|2024-07-18 15:20:00|8846|8844.5|8847.9|8846.4|8848|8846.5|8845.5|8844|161
1721316300000|2024-07-18 15:25:00|8848.1|8846.6|8849.6|8847.2|8849.9|8847.5|8846.2|8844.7|181
1721316600000|2024-07-18 15:30:00|8850.1|8847.7|8851.7|8849.3|8852.1|8849.7|8850.1|8847.7|208
1721316900000|2024-07-18 15:35:00|8851.8|8849.4|8851.6|8850.1|8853.1|8850.8|8850.7|8849.2|199
1721317200000|2024-07-18 15:40:00|8851.7|8850.2|8854.7|8853.2|8855.4|8853.5|8850.2|8848.7|304
1721317500000|2024-07-18 15:45:00|8854.6|8853.1|8854.4|8852.9|8855.4|8853.6|8853|8851.5|239
1721317800000|2024-07-18 15:50:00|8854.5|8853|8854.4|8852.9|8855.2|8853.7|8853.1|8851.3|158
1721318100000|2024-07-18 15:55:00|8854.3|8852.8|8858.5|8857|8859.3|8857.6|8854.2|8852.7|148
1721318400000|2024-07-18 16:00:00|8858.6|8857.1|8860.7|8859.2|8861|8859.5|8858.5|8857|210
1721318700000|2024-07-18 16:05:00|8860.6|8859.1|8859.9|8858.4|8861.6|8860.1|8858.5|8857|180
1721319000000|2024-07-18 16:10:00|8860.3|8858.8|8859.1|8857.6|8861.5|8860|8859|8857.5|117
1721319300000|2024-07-18 16:15:00|8859.2|8857.7|8858.2|8856.7|8860|8858.5|8857.9|8856.4|148
1721319600000|2024-07-18 16:20:00|8858.1|8856.6|8858.1|8855.7|8860.1|8858.6|8857.2|8855.5|124
1721319900000|2024-07-18 16:25:00|8858|8855.6|8859.2|8856.8|8859.7|8858.2|8857.7|8855.3|140
1721320200000|2024-07-18 16:30:00|8859.3|8856.9|8860.5|8859|8861.1|8859.6|8859.1|8856.8|118
1721320500000|2024-07-18 16:35:00|8860.6|8859.1|8861.1|8859.6|8863.3|8860.9|8860.3|8858.2|93
1721320800000|2024-07-18 16:40:00|8861.2|8859.7|8863.8|8862.3|8863.9|8862.4|8860.7|8858.3|124
1721321100000|2024-07-18 16:45:00|8863.9|8862.4|8864.1|8862.6|8865.5|8863.7|8863.6|8861.6|118
1721321400000|2024-07-18 16:50:00|8864.2|8862.7|8862.8|8860.4|8865.7|8863.9|8862.7|8860.3|127
1721321700000|2024-07-18 16:55:00|8862.7|8860.3|8860.9|8859.4|8863.3|8861.5|8860.9|8859.4|150
1721322000000|2024-07-18 17:00:00|8861.1|8859.6|8863.4|8861.9|8863.4|8861.9|8860.2|8858.1|168
1721322300000|2024-07-18 17:05:00|8863.3|8861.8|8863.2|8861.7|8863.6|8862.1|8862.4|8860.9|111
1721322600000|2024-07-18 17:10:00|8863.4|8861.9|8863.8|8862.3|8863.9|8862.4|8862.7|8861.2|72
1721322900000|2024-07-18 17:15:00|8863.7|8862.2|8864|8862.5|8864.5|8863|8863.5|8862|85
1721323200000|2024-07-18 17:20:00|8863.9|8862.4|8864.1|8862.6|8865|8863.4|8863.6|8861.9|98
1721323500000|2024-07-18 17:25:00|8864.2|8862.7|8865|8863.5|8866|8864.5|8864.1|8862.6|105
1721323800000|2024-07-18 17:30:00|8864.9|8863.4|8865|8863.5|8865.5|8864|8864.5|8862.3|110
1721324100000|2024-07-18 17:35:00|8864.9|8863.4|8865.3|8863.8|8865.5|8864|8864.2|8862.6|96
1721324400000|2024-07-18 17:40:00|8865.5|8864|8864|8862.5|8865.6|8864.1|8864|8862.5|79
1721324700000|2024-07-18 17:45:00|8864.1|8862.6|8863.8|8862.3|8864.4|8862.8|8863.3|8861.2|109
1721325000000|2024-07-18 17:50:00|8863.9|8862.4|8863.1|8861.6|8865.1|8863|8863|8860.9|124
1721325300000|2024-07-18 17:55:00|8863|8861.5|8862.5|8861|8863.7|8862.2|8862|8860.5|100
1721325600000|2024-07-18 18:00:00|8862.6|8861.1|8863.8|8861.4|8864.3|8862.6|8862.4|8860.9|149
1721325900000|2024-07-18 18:05:00|8863.7|8861.3|8864.5|8862.1|8864.5|8862.3|8862.5|8860.5|136
1721326200000|2024-07-18 18:10:00|8864.6|8862.2|8865.7|8864.2|8866.4|8864.9|8863.9|8861.9|102
1721326500000|2024-07-18 18:15:00|8865.6|8864.1|8868|8866.5|8868.1|8866.6|8865.6|8864|161
1721326800000|2024-07-18 18:20:00|8868.1|8866.6|8868.6|8867.1|8869.9|8868.1|8867.6|8866.1|126
1721327100000|2024-07-18 18:25:00|8868.7|8867.2|8866.6|8865.1|8868.7|8867.2|8865.1|8863.3|215
1721327400000|2024-07-18 18:30:00|8866.8|8865.3|8867.4|8865.9|8869.4|8867.9|8866.8|8865.3|190
1721327700000|2024-07-18 18:35:00|8867.3|8865.8|8869.7|8868.2|8870.2|8868.7|8867.3|8865.8|106
1721328000000|2024-07-18 18:40:00|8869.8|8868.3|8871|8869.5|8872.1|8870.5|8869.7|8868.2|207
1721328300000|2024-07-18 18:45:00|8871.1|8869.6|8872.2|8870.7|8872.2|8870.7|8870|8868.5|98
1721328600000|2024-07-18 18:50:00|8872.1|8870.6|8871.8|8870.3|8872.5|8871|8870.7|8869|136
1721328900000|2024-07-18 18:55:00|8871.7|8870.2|8872.1|8870.6|8873.5|8872|8871|8869.5|121
1721329200000|2024-07-18 19:00:00|8872.2|8870.7|8874.4|8872|8874.6|8872.5|8871.7|8870.1|191
1721329500000|2024-07-18 19:05:00|8874.5|8872.1|8874.6|8872.2|8874.9|8872.5|8873.2|8871.3|158
1721329800000|2024-07-18 19:10:00|8874.3|8871.9|8875.6|8874.1|8876|8874.5|8874.1|8871.7|117
1721330100000|2024-07-18 19:15:00|8875.4|8873.9|8875.6|8874.1|8876.2|8874.7|8874.8|8873.3|111
1721330400000|2024-07-18 19:20:00|8875.7|8874.2|8876.2|8874.7|8876.4|8874.9|8874.7|8873.2|102
1721330700000|2024-07-18 19:25:00|8876.1|8874.6|8875.1|8873.6|8876.2|8874.6|8873.9|8872.4|104
1721331000000|2024-07-18 19:30:00|8875|8873.5|8873|8871.5|8875.6|8873.5|8872.9|8871|173
1721331300000|2024-07-18 19:35:00|8872.9|8871.4|8874.9|8873.4|8875|8873.5|8872.9|8870.9|104
1721331600000|2024-07-18 19:40:00|8874.8|8873.3|8875|8873.5|8875.8|8874.3|8874.8|8873.3|58
1721331900000|2024-07-18 19:45:00|8874.9|8873.4|8875.6|8874.1|8876.4|8874.8|8874.9|8873.4|114
1721332200000|2024-07-18 19:50:00|8875.4|8873.9|8876.2|8873.8|8877.3|8875|8875.3|8873.7|74
1721332500000|2024-07-18 19:55:00|8876.1|8873.7|8873.6|8871.2|8876.4|8874.1|8873.5|8871.1|181
1721332800000|2024-07-18 20:00:00|8873.7|8871.3|8875|8872.6|8875.3|8872.9|8873.2|8871.3|61
1721333100000|2024-07-18 20:05:00|8874.9|8872.5|8874.6|8872.2|8874.9|8872.5|8874.3|8871.9|39
1721333400000|2024-07-18 20:10:00|8874.5|8872.1|8874.5|8872.1|8875|8872.6|8874.4|8872|37
1721333700000|2024-07-18 20:15:00|8874.6|8872.2|8874.1|8871.7|8875.4|8873|8873.7|8871.3|40
1721334000000|2024-07-18 20:20:00|8874.2|8871.8|8875.4|8873|8875.4|8873|8874.2|8871.8|20
1721334300000|2024-07-18 20:25:00|8875.3|8872.9|8874.9|8872.5|8875.5|8873.1|8874.8|8872.4|26
1721334600000|2024-07-18 20:30:00|8874.8|8872.4|8879.8|8877.4|8880|8877.9|8874.7|8872.4|43
1721334900000|2024-07-18 20:35:00|8879.9|8877.5|8878.7|8876.3|8879.9|8877.5|8878.7|8876.3|66
1721335200000|2024-07-18 20:40:00|8878.8|8876.4|8879.1|8876.7|8879.2|8876.8|8878.6|8876.2|131
1721335500000|2024-07-18 20:45:00|8879.2|8876.8|8878.4|8876|8879.2|8876.8|8877.6|8875.2|30
1721335800000|2024-07-18 20:50:00|8878.3|8875.9|8879|8876.6|8879.1|8876.7|8877.9|8875.5|47
1721336100000|2024-07-18 20:55:00|8879.8|8875.9|8879.4|8874.1|8880.7|8876.4|8879|8873.7|93
1721336400000|2024-07-18 21:00:00|8869|8862.5|8869.4|8862.9|8875.1|8868.6|8869|8862.5|28
1721337000000|2024-07-18 21:10:00|8869.1|8862.6|8872|8860.5|8872|8862.9|8868.8|8860|26
1721337300000|2024-07-18 21:15:00|8872.1|8860.6|8872.7|8861.2|8872.7|8861.2|8872.1|8860.6|9
1721337600000|2024-07-18 21:20:00|8872.5|8861|8873.1|8861.6|8873.1|8861.6|8872.1|8860.6|8
1721337900000|2024-07-18 21:25:00|8873|8861.5|8872.6|8861.1|8873.1|8861.6|8872.4|8860.9|7
1721338200000|2024-07-18 21:30:00|8873|8861.5|8873|8861.5|8873.1|8861.6|8872.7|8861.2|19
1721338500000|2024-07-18 21:35:00|8873.1|8861.6|8873.5|8862|8873.7|8862.2|8872.6|8861.1|29
1721338800000|2024-07-18 21:40:00|8873.6|8862.1|8873.5|8862|8873.6|8862.1|8873|8861.5|4
1721339700000|2024-07-18 21:55:00|8875.3|8863.8|8874.5|8868|8880.6|8872.7|8874.5|8863.2|74
1721340000000|2024-07-18 22:00:00|8871.3|8864.8|8877.6|8873|8878.8|8873.3|8870.7|8864.2|196
1721340300000|2024-07-18 22:05:00|8876.9|8873.8|8876.4|8873.9|8877.1|8874.1|8875.8|8872.4|117
1721340600000|2024-07-18 22:10:00|8876.5|8874|8876.5|8874.1|8877.6|8874.1|8876.3|8873.6|117
1721340900000|2024-07-18 22:15:00|8876.4|8874|8875.8|8873.4|8876.4|8874|8875|8872.6|106
1721341200000|2024-07-18 22:20:00|8875.9|8873.5|8876.7|8874.3|8877.5|8875.1|8875.6|8873.2|86
1721341500000|2024-07-18 22:25:00|8876.6|8874.2|8878.3|8875.9|8878.6|8876.2|8876.6|8874.2|62
1721341800000|2024-07-18 22:30:00|8878.8|8876.4|8879|8876.6|8879.4|8877|8878.4|8876|85
1721342100000|2024-07-18 22:35:00|8879.1|8876.7|8878.6|8876.2|8879.4|8877|8878.6|8876.2|37
1721342400000|2024-07-18 22:40:00|8879|8876.6|8878.6|8876.2|8879|8876.6|8878.6|8876.2|16
1721342700000|2024-07-18 22:45:00|8878.9|8876.5|8879.2|8876.8|8879.5|8877.1|8878.9|8876.5|18
1721343000000|2024-07-18 22:50:00|8879|8876.6|8878.1|8875.7|8879|8876.6|8878.1|8875.7|38
1721343300000|2024-07-18 22:55:00|8877.8|8875.4|8879.2|8876.8|8879.2|8876.8|8877.7|8875.3|43
1721343600000|2024-07-18 23:00:00|8879|8876.6|8878.9|8876.5|8879.6|8877.2|8878.5|8876.1|54
1721343900000|2024-07-18 23:05:00|8878.8|8876.4|8878.2|8875.8|8878.8|8876.4|8878.2|8875.8|41
1721344200000|2024-07-18 23:10:00|8878.1|8875.7|8877.8|8875.4|8878.4|8876|8877.7|8875.3|32
1721344500000|2024-07-18 23:15:00|8878|8875.6|8877.8|8875.4|8878.1|8875.7|8877.4|8875|41
1721344800000|2024-07-18 23:20:00|8877.7|8875.3|8878|8875.6|8878.3|8875.9|8877.7|8875.3|31
1721345100000|2024-07-18 23:25:00|8877.9|8875.5|8876.7|8874.3|8877.9|8875.5|8876.7|8874.3|25
1721345400000|2024-07-18 23:30:00|8876.8|8874.4|8876.4|8874.9|8877.9|8876.1|8876.4|8874.3|38
1721345700000|2024-07-18 23:35:00|8876.6|8875.1|8877.3|8874.9|8877.3|8875.2|8876.6|8874.4|25
1721346000000|2024-07-18 23:40:00|8877|8875.5|8876.5|8875|8877.8|8875.8|8876.3|8874.5|58
1721346300000|2024-07-18 23:45:00|8876.2|8874.7|8875.5|8874|8876.5|8874.9|8875.5|8873.6|54
1721346600000|2024-07-18 23:50:00|8875.4|8873.9|8875.7|8873.3|8876.2|8874.7|8875.2|8873.3|44
1721346900000|2024-07-18 23:55:00|8875.9|8873.5|8876.2|8873.8|8876.2|8873.8|8875.3|8872.9|59
1721347200000|2024-07-19 00:00:00|8876.3|8873.9|8877.2|8875.7|8878.2|8876.4|8875.9|8873.5|193
1721347500000|2024-07-19 00:05:00|8877|8875.5|8880.1|8878.6|8881.6|8879.2|8877|8874.7|129
1721347800000|2024-07-19 00:10:00|8880.2|8878.7|8881.2|8878.8|8882.8|8880.9|8879.8|8877.4|90
1721348100000|2024-07-19 00:15:00|8881.4|8879|8882.9|8880.5|8883.4|8881|8880.8|8878.4|82
1721348400000|2024-07-19 00:20:00|8882.8|8880.4|8881.9|8879.5|8883.7|8881.8|8881.3|8878.9|143
1721348700000|2024-07-19 00:25:00|8881.8|8879.4|8881.4|8879|8882.7|8880.3|8881|8878.6|112
1721349000000|2024-07-19 00:30:00|8881.5|8879.1|8878.8|8876.4|8881.8|8879.4|8878.8|8876.4|108
1721349300000|2024-07-19 00:35:00|8878.9|8876.5|8881.7|8879.3|8881.7|8879.3|8878.6|8876.2|100
1721349600000|2024-07-19 00:40:00|8881.6|8879.2|8881.2|8878.8|8881.7|8879.6|8880.7|8878.4|80
1721349900000|2024-07-19 00:45:00|8881.1|8878.7|8880.8|8878.4|8882.2|8879.8|8880.2|8877.8|92
1721350200000|2024-07-19 00:50:00|8881.1|8878.7|8881.5|8879.1|8883.6|8881.2|8880.2|8877.8|108
1721350500000|2024-07-19 00:55:00|8881.6|8879.2|8881.3|8878.9|8883.9|8881.5|8880.3|8877.9|147
1721350800000|2024-07-19 01:00:00|8881.2|8878.8|8882.7|8880.3|8883.6|8881.2|8880.9|8878.5|162
1721351100000|2024-07-19 01:05:00|8882.5|8880.1|8881.5|8879.1|8883|8880.6|8881|8878.6|122
1721351400000|2024-07-19 01:10:00|8881.4|8879|8882|8879.6|8882.2|8879.8|8880.1|8877.7|115
1721351700000|2024-07-19 01:15:00|8882.1|8879.7|8882.1|8879.7|8883|8880.6|8882|8879.6|98
1721352000000|2024-07-19 01:20:00|8882|8879.6|8882.6|8880.2|8882.6|8880.2|8882|8879.6|56
1721352300000|2024-07-19 01:25:00|8882.7|8880.3|8884.8|8882.4|8885.3|8883.2|8882|8879.8|100
1721352600000|2024-07-19 01:30:00|8884.3|8882.8|8884.8|8883.3|8885.7|8883.7|8883.8|8882.2|124
1721352900000|2024-07-19 01:35:00|8884.7|8883.2|8884.7|8883.2|8885.7|8883.6|8883.9|8881.9|107
1721353200000|2024-07-19 01:40:00|8884.8|8883.3|8886.6|8884.2|8887.6|8885.2|8884.7|8883.2|144
1721353500000|2024-07-19 01:45:00|8886.7|8884.3|8888.3|8885.9|8889.3|8887.8|8886.5|8884.1|156
1721353800000|2024-07-19 01:50:00|8888.2|8885.8|8888.3|8885.9|8888.7|8886.7|8887.8|8885.4|101
1721354100000|2024-07-19 01:55:00|8888.4|8886|8890.6|8888.2|8891.1|8888.9|8887.6|8885.9|138
1721354400000|2024-07-19 02:00:00|8890.5|8888.1|8887|8885.5|8890.6|8888.2|8887|8885.5|132
1721354700000|2024-07-19 02:05:00|8886.8|8885.3|8888.3|8886.8|8889.5|8887.4|8886.5|8884.6|160
1721355000000|2024-07-19 02:10:00|8888.2|8886.7|8888.4|8886.9|8889.4|8887.8|8885.9|8884.3|154
1721355300000|2024-07-19 02:15:00|8888.3|8886.8|8890.5|8888.1|8890.5|8888.1|8887|8885.5|119
1721355600000|2024-07-19 02:20:00|8890.4|8888|8890.1|8887.7|8890.5|8888.1|8889.7|8887.3|133
1721355900000|2024-07-19 02:25:00|8890.2|8887.8|8888.9|8886.5|8891|8888.6|8888.4|8886|94
1721356200000|2024-07-19 02:30:00|8888.8|8886.4|8888.7|8886.3|8889.3|8886.9|8888|8885.9|50
1721356500000|2024-07-19 02:35:00|8888.9|8886.5|8888.2|8885.8|8889|8886.6|8888|8885.6|56
1721356800000|2024-07-19 02:40:00|8888.3|8885.9|8887.8|8885.4|8888.8|8886.4|8887.2|8884.8|81
1721357100000|2024-07-19 02:45:00|8887.7|8885.3|8887.2|8884.8|8888.2|8886.3|8886.8|8884.4|82
1721357400000|2024-07-19 02:50:00|8887.1|8884.7|8887.2|8884.8|8887.4|8885.2|8886.3|8883.9|53
1721357700000|2024-07-19 02:55:00|8887.1|8884.7|8886.7|8884.3|8887.4|8885|8886.4|8884|47
1721358000000|2024-07-19 03:00:00|8886.8|8884.4|8886.6|8884.2|8887.1|8884.7|8886.3|8883.9|46
1721358300000|2024-07-19 03:05:00|8886.5|8884.1|8887.9|8885.5|8888.1|8885.7|8886.4|8884|64
1721358600000|2024-07-19 03:10:00|8888.4|8886|8889.8|8887.4|8890.6|8888.2|8888.2|8885.8|69
1721358900000|2024-07-19 03:15:00|8889.7|8887.3|8889.1|8886.7|8890.7|8888.3|8889|8886.6|34
1721359200000|2024-07-19 03:20:00|8889|8886.6|8887.4|8885|8889.5|8887.1|8887.3|8884.9|70
1721359500000|2024-07-19 03:25:00|8887.3|8884.9|8888.6|8886.2|8888.8|8886.4|8887.3|8884.9|39
1721359800000|2024-07-19 03:30:00|8888.7|8886.3|8889.1|8886.7|8889.2|8886.8|8887.4|8885|44
1721360100000|2024-07-19 03:35:00|8889|8886.6|8888.2|8885.8|8889.2|8886.8|8888|8885.6|25
1721360400000|2024-07-19 03:40:00|8888.3|8885.9|8888.8|8886.4|8889.5|8887.5|8888.3|8885.9|76
1721360700000|2024-07-19 03:45:00|8888.9|8886.5|8889.8|8887.4|8890|8887.6|8888.9|8886.5|69
1721361000000|2024-07-19 03:50:00|8889.6|8887.2|8890.3|8887.9|8890.5|8888.1|8889.6|8887.2|36
1721361300000|2024-07-19 03:55:00|8890.4|8888|8890.4|8888|8890.7|8888.3|8890.1|8887.7|46
1721361600000|2024-07-19 04:00:00|8890.5|8888.1|8890.4|8888|8890.7|8888.3|8890.4|8888|33
1721361900000|2024-07-19 04:05:00|8890.5|8888.1|8890.5|8888.1|8890.6|8888.2|8889.8|8887.4|40
1721362200000|2024-07-19 04:10:00|8890.7|8888.3|8891.6|8889.2|8891.9|8889.5|8890.7|8888.3|29
1721362500000|2024-07-19 04:15:00|8891.5|8889.1|8891.9|8889.5|8892|8889.6|8890.7|8888.3|28
1721362800000|2024-07-19 04:20:00|8891.8|8889.4|8891.6|8889.2|8891.9|8889.5|8891.6|8889.2|41
1721363100000|2024-07-19 04:25:00|8891.7|8889.3|8891.8|8889.4|8892|8889.6|8891.7|8889.3|28
1721363400000|2024-07-19 04:30:00|8891.9|8889.5|8891.7|8889.3|8891.9|8889.5|8891.6|8889.2|31
1721363700000|2024-07-19 04:35:00|8891.6|8889.2|8891.1|8888.7|8891.6|8889.2|8890.9|8888.5|19
1721364000000|2024-07-19 04:40:00|8891.2|8888.8|8890|8887.6|8891.3|8888.9|8889.9|8887.5|39
1721364300000|2024-07-19 04:45:00|8889.9|8887.5|8890.5|8888.1|8890.5|8888.1|8889.9|8887.5|38
1721364600000|2024-07-19 04:50:00|8890.4|8888|8891.7|8889.3|8891.8|8889.4|8890.4|8888|34
1721364900000|2024-07-19 04:55:00|8892.1|8889.7|8894.6|8892.2|8894.9|8892.5|8892.1|8889.7|111
1721365200000|2024-07-19 05:00:00|8894.7|8892.3|8894.9|8892.5|8895.7|8893.3|8893.7|8891.3|226
1721365500000|2024-07-19 05:05:00|8895|8892.6|8894.8|8892.4|8895.2|8892.8|8893.7|8891.3|98
1721365800000|2024-07-19 05:10:00|8894.9|8892.5|8894|8891.6|8895.1|8892.7|8893.9|8891.5|87
1721366100000|2024-07-19 05:15:00|8893.9|8891.5|8892.3|8890.8|8894.6|8892.2|8892|8890.5|87
1721366400000|2024-07-19 05:20:00|8892.2|8890.7|8893.1|8890.7|8893.2|8890.8|8891|8889.3|84
1721366700000|2024-07-19 05:25:00|8893|8890.6|8892.5|8890.1|8893.4|8891|8892.2|8890.1|67
1721367000000|2024-07-19 05:30:00|8892.4|8890|8893.4|8891|8893.5|8891.1|8892.3|8889.9|77
1721367300000|2024-07-19 05:35:00|8893.5|8891.1|8892.7|8890.3|8893.6|8891.2|8892.3|8889.9|50
1721367600000|2024-07-19 05:40:00|8892.6|8890.2|8894.8|8892.4|8894.8|8892.4|8892.3|8889.9|82
1721367900000|2024-07-19 05:45:00|8894.7|8892.3|8895|8892.6|8895.1|8892.7|8894|8891.6|55
1721368200000|2024-07-19 05:50:00|8894.9|8892.5|8893.3|8890.9|8895.4|8893|8893.1|8890.7|99
1721368500000|2024-07-19 05:55:00|8893.2|8890.8|8893.5|8891.1|8893.6|8891.2|8891.9|8889.5|107
1721368800000|2024-07-19 06:00:00|8893.8|8891.4|8894.1|8892.6|8894.4|8892.6|8893.1|8890.7|213
1721369100000|2024-07-19 06:05:00|8894.3|8892.8|8895|8893.5|8895.6|8894.1|8893.9|8892.1|106
1721369400000|2024-07-19 06:10:00|8894.9|8893.4|8896.2|8893.8|8897.1|8895.6|8894.9|8893.2|135
1721369700000|2024-07-19 06:15:00|8896.3|8893.9|8895|8893.5|8896.8|8894.4|8894.7|8892.3|165
1721370000000|2024-07-19 06:20:00|8894.8|8893.3|8896.3|8893.9|8896.7|8894.5|8894.8|8892.5|124
1721370300000|2024-07-19 06:25:00|8896.2|8893.8|8896.3|8893.9|8896.6|8894.3|8895.4|8893|100
1721370600000|2024-07-19 06:30:00|8896.2|8893.8|8894.8|8892.4|8896.2|8893.8|8894.7|8892.3|124
1721370900000|2024-07-19 06:35:00|8894.6|8892.2|8890.8|8888.4|8894.7|8892.3|8890.3|8887.9|218
1721371200000|2024-07-19 06:40:00|8890.7|8888.3|8891.6|8890.1|8892.3|8890.3|8889.4|8887|110
1721371500000|2024-07-19 06:45:00|8891.5|8890|8890.7|8888.3|8891.5|8890|8889.8|8887.5|89
1721371800000|2024-07-19 06:50:00|8890.6|8888.2|8884.4|8882.9|8891|8888.6|8884.1|8881.7|202
1721372100000|2024-07-19 06:55:00|8884.7|8882.3|8883.6|8882.1|8884.9|8883.4|8881.2|8879.1|267
1721372400000|2024-07-19 07:00:00|8883.5|8882|8879.7|8877.3|8883.8|8882.3|8875.7|8873.3|370
1721372700000|2024-07-19 07:05:00|8879.8|8877.4|8884.6|8882.2|8885.6|8883.2|8879.3|8876.9|203
1721373000000|2024-07-19 07:10:00|8884.7|8882.3|8886.7|8884.3|8886.8|8884.4|8880.7|8878.7|337
1721373300000|2024-07-19 07:15:00|8887|8884.6|8885.7|8884.2|8888.2|8885.8|8884.5|8883|274
1721373600000|2024-07-19 07:20:00|8885.8|8884.3|8883.8|8882.3|8886.2|8884.7|8882.2|8880.7|255
1721373900000|2024-07-19 07:25:00|8883.9|8882.4|8883.7|8882.2|8885.5|8883.1|8882.6|8881.1|210
1721374200000|2024-07-19 07:30:00|8883.6|8882.1|8886.5|8885|8887.1|8885|8883.1|8880.7|171
1721374500000|2024-07-19 07:35:00|8886.6|8885.1|8884.6|8883.1|8886.9|8885.1|8881.2|8879.7|245
1721374800000|2024-07-19 07:40:00|8884.7|8883.2|8882.3|8880.8|8885.3|8883.4|8882.1|8880.5|213
1721375100000|2024-07-19 07:45:00|8882.4|8880.9|8883.9|8882.4|8886.1|8883.9|8882.2|8880.7|199
1721375400000|2024-07-19 07:50:00|8884|8882.5|8885.6|8883.2|8886.6|8885.1|8883.9|8882.4|198
1721375700000|2024-07-19 07:55:00|8885.7|8883.3|8886.2|8884.7|8886.9|8885.4|8884.4|8882.3|203
1721376000000|2024-07-19 08:00:00|8886.3|8884.8|8889.3|8887.8|8890.4|8888.9|8886.3|8884.8|187
1721376300000|2024-07-19 08:05:00|8889.6|8888.1|8888.6|8887.1|8891.2|8889.7|8886.9|8885.3|220
1721376600000|2024-07-19 08:10:00|8888.4|8886.9|8886.3|8884.8|8889.7|8888.2|8886.3|8884.8|167
1721376900000|2024-07-19 08:15:00|8886.5|8885|8886.6|8885.1|8890.1|8888.6|8886.5|8884.9|149
1721377200000|2024-07-19 08:20:00|8886.5|8885|8885.2|8883.7|8886.6|8885.1|8884.8|8883.3|186
1721377500000|2024-07-19 08:25:00|8885.1|8883.6|8885|8883.5|8886.1|8884|8884.6|8883|111
1721377800000|2024-07-19 08:30:00|8885.1|8883.6|8888|8885.6|8888|8885.6|8882.9|8881.4|136
1721378100000|2024-07-19 08:35:00|8888.3|8885.9|8887.8|8886.3|8889.7|8888.2|8886.6|8885.1|133
1721378400000|2024-07-19 08:40:00|8887.7|8886.2|8888.3|8886.8|8889.6|8887.9|8887.6|8886.1|106
1721378700000|2024-07-19 08:45:00|8888.4|8886.9|8888.2|8885.8|8889.4|8887.5|8887.8|8885.4|147
1721379000000|2024-07-19 08:50:00|8887.8|8885.4|8888.1|8886.6|8889.5|8887.1|8887.6|8885.3|178
1721379300000|2024-07-19 08:55:00|8888.2|8886.7|8884|8882.5|8888.8|8886.7|8883.9|8882.1|217
1721379600000|2024-07-19 09:00:00|8884.3|8881.9|8884.3|8882.8|8885.8|8883.8|8882.9|8881.3|183
1721379900000|2024-07-19 09:05:00|8884.4|8882.9|8881.6|8880.1|8885.2|8883|8881.4|8879.9|116
1721380200000|2024-07-19 09:10:00|8881.8|8880.3|8878.1|8876.6|8884.6|8882.8|8878|8876.5|158
1721380500000|2024-07-19 09:15:00|8878|8876.5|8881.2|8879.7|8882|8879.7|8877.5|8875.5|145
1721380800000|2024-07-19 09:20:00|8881.3|8879.8|8883.9|8881.5|8885.5|8883.1|8881.2|8879.7|171
1721381100000|2024-07-19 09:25:00|8884|8881.6|8884.9|8883.4|8887.3|8884.9|8884|8881.6|120
1721381400000|2024-07-19 09:30:00|8885|8883.5|8887.9|8885.5|8888|8886|8885|8883|151
1721381700000|2024-07-19 09:35:00|8887.5|8886|8888.7|8887.2|8889.6|8888.1|8887.5|8886|95
1721382000000|2024-07-19 09:40:00|8888.8|8887.3|8890.5|8888.1|8890.9|8888.6|8888.1|8886.5|139
1721382300000|2024-07-19 09:45:00|8890.4|8888|8890.4|8888|8891.3|8888.9|8889.2|8886.8|120
1721382600000|2024-07-19 09:50:00|8890.6|8888.2|8893.8|8892.3|8894.5|8893|8890.1|8888.1|114
1721382900000|2024-07-19 09:55:00|8894.1|8892.6|8893.9|8892.4|8895.4|8893.9|8893.5|8892|177
1721383200000|2024-07-19 10:00:00|8894|8892.5|8893|8891.5|8894.3|8892.8|8892.1|8890.3|217
1721383500000|2024-07-19 10:05:00|8892.9|8891.4|8896|8894.5|8896.2|8894.7|8891.8|8890.3|171
1721383800000|2024-07-19 10:10:00|8896.1|8894.6|8896.8|8894.4|8898.8|8896.4|8896|8894.3|148
1721384100000|2024-07-19 10:15:00|8896.9|8894.5|8897.8|8896.3|8897.8|8896.3|8896|8893.8|167
1721384400000|2024-07-19 10:20:00|8897.9|8896.4|8897|8895.5|8898.2|8896.7|8896.7|8895.2|124
1721384700000|2024-07-19 10:25:00|8897.1|8895.6|8895.2|8893.7|8897.6|8896.1|8895|8893.4|133
1721385000000|2024-07-19 10:30:00|8895.5|8894|8895.7|8894.2|8897.4|8895.9|8895.5|8894|114
1721385300000|2024-07-19 10:35:00|8895.6|8894.1|8895.3|8893.8|8896.1|8894.3|8894.6|8892.6|97
1721385600000|2024-07-19 10:40:00|8895.4|8893.9|8895|8893.5|8896.1|8894.6|8894.3|8892.8|70
1721385900000|2024-07-19 10:45:00|8895.2|8893.7|8894.8|8893.3|8895.6|8894|8894.3|8892.8|123
1721386200000|2024-07-19 10:50:00|8894.7|8893.2|8895.3|8893.8|8896.5|8894.6|8894.4|8892.9|123
1721386500000|2024-07-19 10:55:00|8895.4|8893.9|8896|8894.5|8896.6|8894.5|8895|8893.2|109
1721386800000|2024-07-19 11:00:00|8895.9|8894.4|8896.7|8894.3|8896.8|8894.7|8895.1|8893.5|122
1721387100000|2024-07-19 11:05:00|8896.6|8894.2|8896.5|8895|8897.3|8895.3|8895.5|8893.1|96
1721387400000|2024-07-19 11:10:00|8897|8894.6|8895.1|8893.6|8899.1|8896.9|8894.8|8893.3|114
1721387700000|2024-07-19 11:15:00|8895.2|8893.7|8898.8|8896.4|8899|8896.6|8895.2|8893.7|96
1721388000000|2024-07-19 11:20:00|8898.9|8896.5|8898.4|8896.9|8899.6|8897.7|8897.9|8895.9|112
1721388300000|2024-07-19 11:25:00|8898.7|8897.2|8897.2|8895.7|8898.9|8897.4|8897.2|8895.7|137
1721388600000|2024-07-19 11:30:00|8897.1|8895.6|8897.5|8896|8898.5|8897|8897.1|8895.6|98
1721388900000|2024-07-19 11:35:00|8897.6|8896.1|8895.4|8893.9|8898|8896.5|8895.3|8893.8|82
1721389200000|2024-07-19 11:40:00|8895.3|8893.8|8895.1|8893.6|8895.6|8894.1|8894.5|8893|90
1721389500000|2024-07-19 11:45:00|8894.9|8893.4|8893.2|8891.7|8895.5|8894|8893.2|8891.2|80
1721389800000|2024-07-19 11:50:00|8893.6|8891.2|8892.6|8891.1|8893.6|8891.4|8890.7|8889.2|149
1721390100000|2024-07-19 11:55:00|8892.7|8891.2|8892.1|8890.6|8894.3|8892.8|8891.9|8889.8|123
1721390400000|2024-07-19 12:00:00|8892.2|8890.7|8896.1|8894.6|8896.4|8894.6|8891.1|8889.6|211
1721390700000|2024-07-19 12:05:00|8896|8894.5|8897|8895.5|8897.6|8896|8895.5|8894|148
1721391000000|2024-07-19 12:10:00|8897.1|8895.6|8898.3|8896.8|8898.5|8897|8896|8894.5|144
1721391300000|2024-07-19 12:15:00|8898.2|8896.7|8897.1|8895.6|8898.5|8897|8896.8|8895.3|136
1721391600000|2024-07-19 12:20:00|8897.2|8895.7|8900.1|8898.6|8900.6|8899.1|8896.9|8895|172
1721391900000|2024-07-19 12:25:00|8900.2|8898.7|8897.8|8895.4|8901.2|8899.1|8897.5|8895.3|126
1721392200000|2024-07-19 12:30:00|8897.7|8895.3|8897.6|8896.1|8898.5|8897|8895.8|8894.3|170
1721392500000|2024-07-19 12:35:00|8897.5|8896|8895.3|8893.8|8900.1|8898.6|8895.2|8893.7|193
1721392800000|2024-07-19 12:40:00|8895.2|8893.7|8900.3|8898.8|8900.3|8898.8|8894.9|8893.4|189
1721393100000|2024-07-19 12:45:00|8900.4|8898.9|8898.8|8897.3|8900.5|8899|8897.4|8895.9|166
1721393400000|2024-07-19 12:50:00|8898.7|8897.2|8897.5|8896|8899.3|8897.3|8896.3|8894.8|195
1721393700000|2024-07-19 12:55:00|8897.6|8896.1|8899.2|8897.7|8900.5|8899|8897|8895.5|157
1721394000000|2024-07-19 13:00:00|8899.1|8897.6|8898.3|8896.8|8899.2|8897.7|8896.9|8895.4|187
1721394300000|2024-07-19 13:05:00|8898.7|8897.2|8897|8895.5|8898.7|8897.2|8896.8|8895.3|135
1721394600000|2024-07-19 13:10:00|8896.8|8895.3|8897.7|8896.2|8897.8|8896.3|8896.2|8894.7|118
1721394900000|2024-07-19 13:15:00|8897.8|8896.3|8898.3|8896.8|8898.3|8896.8|8897.1|8895.6|169
1721395200000|2024-07-19 13:20:00|8898.2|8896.7|8895.9|8894.4|8899.6|8898.1|8895.3|8893.8|203
1721395500000|2024-07-19 13:25:00|8895.8|8894.3|8894.6|8893.1|8896|8894.5|8893.5|8892|247
1721395800000|2024-07-19 13:30:00|8894.5|8893|8895.1|8893.6|8895.7|8894.2|8893.3|8891.8|303
1721396100000|2024-07-19 13:35:00|8895.3|8893.8|8897.6|8895.2|8897.8|8895.6|8893.9|8892.4|304
1721396400000|2024-07-19 13:40:00|8897.2|8895.7|8898.7|8897.2|8899|8897.5|8896.1|8894.4|259
1721396700000|2024-07-19 13:45:00|8898.4|8896.9|8896|8894.5|8898.6|8897.1|8894.1|8892.6|237
1721397000000|2024-07-19 13:50:00|8896.2|8894.7|8896.1|8894.6|8897|8895.3|8894.6|8893|224
1721397300000|2024-07-19 13:55:00|8896|8894.5|8896.8|8894.4|8897.2|8895.6|8894.7|8893.2|278
1721397600000|2024-07-19 14:00:00|8896.9|8894.5|8894.7|8893.2|8897|8895.5|8894.7|8893|223
1721397900000|2024-07-19 14:05:00|8894.8|8893.3|8897.3|8895.8|8897.4|8895.9|8894.5|8893|192
1721398200000|2024-07-19 14:10:00|8897.4|8895.9|8894.6|8893.1|8897.8|8896.3|8894.5|8893|170
1721398500000|2024-07-19 14:15:00|8894.7|8893.2|8889.7|8888.2|8894.9|8893.4|8889.7|8887.3|249
1721398800000|2024-07-19 14:20:00|8889.4|8887.9|8890.7|8889.2|8891.5|8890|8889.4|8887.9|249
1721399100000|2024-07-19 14:25:00|8890.8|8889.3|8888.6|8887.1|8891.1|8889.6|8887.9|8886.4|211
1721399400000|2024-07-19 14:30:00|8888.4|8886.9|8887.2|8885.7|8888.9|8887.1|8885.5|8883.3|279
1721399700000|2024-07-19 14:35:00|8887.1|8885.6|8891.2|8889.7|8891.2|8889.7|8886.9|8885.1|223
1721400000000|2024-07-19 14:40:00|8891.3|8889.8|8889.9|8888.4|8891.7|8890.2|8889|8887.5|155
1721400300000|2024-07-19 14:45:00|8889.8|8888.3|8889.8|8887.4|8891.6|8889.4|8888.1|8886.6|249
1721400600000|2024-07-19 14:50:00|8890|8887.6|8888|8886.5|8890.1|8888.2|8886.2|8884.7|310
1721400900000|2024-07-19 14:55:00|8887.9|8886.4|8886.2|8884.7|8888.8|8887.3|8885.8|8884.3|194
1721401200000|2024-07-19 15:00:00|8886.1|8884.6|8886|8884.5|8888.8|8887.3|8885|8883.5|185
1721401500000|2024-07-19 15:05:00|8885.9|8884.4|8885.3|8883.8|8887.1|8885.6|8884.1|8882.6|214
1721401800000|2024-07-19 15:10:00|8885.4|8883.9|8885.1|8883.6|8887.1|8885|8882.4|8880.8|237
1721402100000|2024-07-19 15:15:00|8885|8883.5|8884.6|8883.1|8885.8|8884.3|8883.8|8882.3|127
1721402400000|2024-07-19 15:20:00|8884.5|8883|8886.2|8884.7|8887.4|8885.9|8884.5|8883|160
1721402700000|2024-07-19 15:25:00|8886.3|8884.8|8887.5|8885.1|8887.6|8886.1|8885.4|8883.9|161
1721403000000|2024-07-19 15:30:00|8886.9|8885.4|8886.4|8884.9|8888|8886.5|8885.9|8884.4|159
1721403300000|2024-07-19 15:35:00|8886.5|8885|8886.3|8884.8|8887.4|8885.9|8885.1|8883.6|143
1721403600000|2024-07-19 15:40:00|8886.4|8884.9|8886|8883.6|8887.4|8885.7|8884.7|8882.6|159
1721403900000|2024-07-19 15:45:00|8886.2|8884.7|8886|8884.5|8886.9|8885.4|8885.5|8883.9|91
1721404200000|2024-07-19 15:50:00|8885.9|8884.4|8885.2|8882.8|8886.1|8884.6|8884.8|8882.6|90
1721404500000|2024-07-19 15:55:00|8885.1|8882.7|8885|8882.6|8886|8884.1|8884.8|8882.4|115
1721404800000|2024-07-19 16:00:00|8885.1|8882.7|8883.9|8882.4|8885.1|8883.3|8882.5|8881|208
1721405100000|2024-07-19 16:05:00|8883.8|8882.3|8884.3|8882.8|8886.3|8884.4|8883.6|8882.1|121
1721405400000|2024-07-19 16:10:00|8884.2|8882.7|8883.8|8882.3|8884.6|8883.1|8883.5|8882|123
1721405700000|2024-07-19 16:15:00|8883.6|8882.1|8883.6|8882.1|8884.1|8882.6|8882.7|8881.2|93
1721406000000|2024-07-19 16:20:00|8883.5|8882|8884|8882.5|8884.9|8883.2|8883.5|8882|61
1721406300000|2024-07-19 16:25:00|8884.1|8882.6|8884.6|8883.1|8885.2|8883.3|8884|8882.2|92
1721406600000|2024-07-19 16:30:00|8884.7|8883.2|8884.8|8883.3|8885.3|8883.8|8884.2|8882.5|78
1721406900000|2024-07-19 16:35:00|8884.9|8883.4|8886|8884.5|8886.7|8885.2|8884.9|8883.4|76
1721407200000|2024-07-19 16:40:00|8886.2|8884.7|8885.6|8884.1|8886.2|8884.7|8885.1|8883.6|79
1721407500000|2024-07-19 16:45:00|8885.5|8884|8885.8|8884.3|8885.9|8884.4|8885.1|8883.1|49
1721407800000|2024-07-19 16:50:00|8885.9|8884.4|8886.4|8884.9|8887.1|8885.2|8885.5|8884|75
1721408100000|2024-07-19 16:55:00|8886.3|8884.8|8886.3|8884.8|8886.8|8884.9|8885.2|8883.4|97
1721408400000|2024-07-19 17:00:00|8886.4|8884.9|8887.4|8885.9|8887.8|8885.9|8886.2|8884.7|102
1721408700000|2024-07-19 17:05:00|8887.5|8886|8887.4|8885.9|8888.1|8886.6|8886.6|8885.1|57
1721409000000|2024-07-19 17:10:00|8887.5|8886|8887.3|8885.8|8887.6|8886.1|8887|8885.5|89
1721409300000|2024-07-19 17:15:00|8887.4|8885.9|8887.3|8885.8|8887.5|8886|8886.2|8884.7|68
1721409600000|2024-07-19 17:20:00|8887.5|8886|8888.3|8885.9|8889.1|8886.7|8887.5|8885.7|111
1721409900000|2024-07-19 17:25:00|8888.2|8885.8|8888.1|8886.6|8888.7|8886.9|8887.2|8885.4|129
1721410200000|2024-07-19 17:30:00|8888|8886.5|8887.5|8886|8888.9|8886.8|8887|8885.5|61
1721410500000|2024-07-19 17:35:00|8887.6|8886.1|8887.1|8885.6|8887.6|8886.1|8886.8|8885.3|54
1721410800000|2024-07-19 17:40:00|8887.3|8885.8|8887.6|8886.1|8887.7|8886.2|8886.7|8884.7|44
1721411100000|2024-07-19 17:45:00|8887.7|8886.2|8887.8|8886.3|8889.2|8887.2|8887.6|8885.6|81
1721411400000|2024-07-19 17:50:00|8887.9|8886.4|8888.5|8887|8889.1|8887.2|8887.4|8885.6|54
1721411700000|2024-07-19 17:55:00|8888.6|8887.1|8889.8|8887.4|8890|8887.7|8887.5|8885.6|57
1721412000000|2024-07-19 18:00:00|8890|8887.6|8888.4|8886.9|8891|8888.7|8887.8|8886.3|98
1721412300000|2024-07-19 18:05:00|8888.3|8886.8|8889.2|8887.7|8889.3|8887.8|8888.3|8886.8|74
1721412600000|2024-07-19 18:10:00|8889.3|8887.8|8890.4|8888.9|8890.5|8889|8889|8887|68
1721412900000|2024-07-19 18:15:00|8890.3|8888.8|8890.7|8889.2|8891.2|8889.7|8890.1|8888.3|55
1721413200000|2024-07-19 18:20:00|8890.8|8889.3|8891.7|8890.2|8892|8890.5|8890.7|8889.2|43
1721413500000|2024-07-19 18:25:00|8891.8|8890.3|8893.5|8891.1|8893.8|8891.4|8891.5|8889.7|77
1721413800000|2024-07-19 18:30:00|8893.7|8891.3|8894.7|8892.3|8894.7|8892.3|8893.2|8890.8|67
1721414100000|2024-07-19 18:35:00|8894.3|8892.8|8894.7|8892.3|8896|8893.6|8893.8|8892|86
1721414400000|2024-07-19 18:40:00|8894.9|8892.5|8895.1|8892.7|8896.1|8894.1|8894.7|8892.3|87
1721414700000|2024-07-19 18:45:00|8895|8892.6|8894.4|8892|8895|8893.1|8893.2|8891.2|71
1721415000000|2024-07-19 18:50:00|8894.2|8892.7|8893.2|8891.7|8894.5|8892.8|8893|8891.4|55
1721415300000|2024-07-19 18:55:00|8893.6|8891.2|8891.8|8890.3|8893.6|8891.6|8891.7|8889.9|68
1721415600000|2024-07-19 19:00:00|8891.9|8890.4|8890.4|8888.9|8892.6|8890.4|8890.4|8888.4|158
1721415900000|2024-07-19 19:05:00|8890.5|8889|8891.5|8890|8891.8|8890.3|8890.4|8888.9|65
1721416200000|2024-07-19 19:10:00|8891.6|8890.1|8892.1|8889.7|8892.6|8891|8891.1|8889.6|57
1721416500000|2024-07-19 19:15:00|8892|8889.6|8890.8|8889.3|8892|8889.6|8890.1|8888.4|73
1721416800000|2024-07-19 19:20:00|8891.2|8888.8|8891|8889.5|8892|8890.2|8890.5|8888.5|93
1721417100000|2024-07-19 19:25:00|8891.1|8889.6|8891.9|8890.4|8892.4|8890.6|8890.9|8889.4|56
1721417400000|2024-07-19 19:30:00|8892|8890.5|8891.8|8890.3|8892.1|8890.6|8891.5|8890|80
1721417700000|2024-07-19 19:35:00|8891.6|8890.1|8892.3|8890.8|8893.3|8890.9|8891.4|8889.7|102
1721418000000|2024-07-19 19:40:00|8892.2|8890.7|8891.1|8888.7|8893|8890.8|8891|8888.6|102
1721418300000|2024-07-19 19:45:00|8890.9|8888.5|8891.8|8889.4|8891.8|8889.4|8890.6|8888.2|49
1721418600000|2024-07-19 19:50:00|8891.9|8889.5|8891.6|8890.1|8892.9|8890.5|8891.4|8889|95
1721418900000|2024-07-19 19:55:00|8891.7|8890.2|8891.4|8889|8892.6|8890.5|8890.7|8889|74
1721419200000|2024-07-19 20:00:00|8891.3|8888.9|8891.6|8889.2|8892|8889.6|8890.4|8888|62
1721419500000|2024-07-19 20:05:00|8891.5|8889.1|8891|8888.6|8891.6|8889.2|8890.9|8888.5|18
1721419800000|2024-07-19 20:10:00|8890.9|8888.5|8891.8|8889.4|8891.8|8889.4|8890.9|8888.5|5
1721420100000|2024-07-19 20:15:00|8891.7|8889.3|8891.1|8888.7|8891.8|8889.4|8891|8888.6|9
1721420400000|2024-07-19 20:20:00|8890.9|8888.5|8890|8887.6|8890.9|8888.5|8890|8887.6|13
1721420700000|2024-07-19 20:25:00|8889.7|8887.3|8889|8886.6|8890.2|8887.8|8889|8886.6|41
1721421000000|2024-07-19 20:30:00|8889.1|8886.7|8887.9|8885.5|8889.1|8886.7|8887.8|8885.4|102
1721421300000|2024-07-19 20:35:00|8888|8885.6|8888.3|8885.9|8888.3|8885.9|8887.9|8885.5|13
1721421600000|2024-07-19 20:40:00|8888.2|8885.8|8889|8886.6|8889|8886.6|8887.7|8885.3|58
1721421900000|2024-07-19 20:45:00|8888.8|8886.4|8889.6|8887.2|8889.6|8887.2|8888.5|8886.1|31
1721422200000|2024-07-19 20:50:00|8889.5|8887.1|8890.1|8887.7|8890.9|8888.5|8889.4|8887|106
1721422500000|2024-07-19 20:55:00|8890.8|8886.9|8893.3|8886.8|8894|8887.5|8890.5|8885.6|139
1721592000000|2024-07-21 20:00:00|8895.3|8889.3|8895.3|8889.3|8895.3|8889.3|8895.3|8889.3|1
1721592300000|2024-07-21 20:05:00|8891.2|8880.2|8893.3|8882.3|8893.3|8882.3|8891.2|8880.2|3
1721592600000|2024-07-21 20:10:00|8892.1|8881.1|8892.1|8881.1|8892.1|8881.1|8892.1|8881.1|1
1721592900000|2024-07-21 20:15:00|8893.3|8882.3|8893.3|8882.3|8893.3|8882.3|8893.3|8882.3|1
1721593200000|2024-07-21 20:20:00|8892.1|8881.1|8893.3|8882.3|8893.3|8882.3|8892.1|8881.1|2
1721593500000|2024-07-21 20:25:00|8892.1|8881.1|8892.4|8881.4|8892.4|8881.4|8891.2|8880.2|3
1721594100000|2024-07-21 20:35:00|8891.2|8880.2|8891.2|8880.2|8891.2|8880.2|8891.2|8880.2|1
1721594400000|2024-07-21 20:40:00|8890|8879|8890|8879|8890|8879|8890|8879|1
1721594700000|2024-07-21 20:45:00|8892.1|8881.1|8892.1|8881.1|8892.1|8881.1|8892.1|8881.1|1
1721595300000|2024-07-21 20:55:00|8892.9|8880.4|8892.4|8880.9|8892.9|8880.9|8892.4|8880.4|2
1721596200000|2024-07-21 21:10:00|8890.8|8884.3|8888.9|8882.4|8890.9|8884.4|8888.7|8882.2|16
1721596800000|2024-07-21 21:20:00|8887.2|8880.7|8888.8|8882.3|8888.8|8882.3|8887.2|8880.7|2
1721597100000|2024-07-21 21:25:00|8887.2|8880.7|8890.4|8883.9|8890.4|8883.9|8887.2|8880.7|2
1721597400000|2024-07-21 21:30:00|8889.3|8882.8|8889|8882.5|8890|8883.5|8886|8879.5|57
1721597700000|2024-07-21 21:35:00|8889.5|8883|8889.5|8883|8889.6|8883.1|8886.7|8880.2|38
1721598000000|2024-07-21 21:40:00|8886.9|8880.4|8890.3|8883.8|8890.4|8883.9|8886.7|8880.2|35
1721598300000|2024-07-21 21:45:00|8890.1|8883.6|8888.9|8882.4|8890.8|8884.3|8887.1|8880.6|42
1721598600000|2024-07-21 21:50:00|8890.4|8883.9|8890.4|8883.9|8890.6|8884.1|8889.5|8883|36
1721598900000|2024-07-21 21:55:00|8890.6|8884.1|8888.7|8882.2|8890.6|8884.1|8888.1|8881.6|56
1721599200000|2024-07-21 22:00:00|8888.6|8882.1|8891.1|8886.8|8893.3|8887|8883|8876.5|200
1721599500000|2024-07-21 22:05:00|8890.3|8887.6|8889.2|8886.8|8890.4|8888|8889.2|8886.8|54
1721599800000|2024-07-21 22:10:00|8888.9|8886.5|8887.7|8885.3|8889.7|8887.3|8887.7|8885.3|66
1721600100000|2024-07-21 22:15:00|8887.3|8884.9|8886|8883.6|8887.6|8885.2|8885.9|8883.5|20
1721600400000|2024-07-21 22:20:00|8885.9|8883.5|8884.3|8881.9|8886.2|8883.8|8884.3|8881.9|61
1721600700000|2024-07-21 22:25:00|8884.4|8882|8883.8|8881.4|8884.8|8882.4|8883.7|8881.3|45
1721601000000|2024-07-21 22:30:00|8883.9|8881.5|8884.1|8881.7|8884.8|8882.4|8883.7|8881.3|28
1721601300000|2024-07-21 22:35:00|8884|8881.6|8882.1|8879.7|8884.3|8881.9|8882.1|8879.7|58
1721601600000|2024-07-21 22:40:00|8881.6|8879.2|8881.3|8878.9|8882.4|8880|8881.3|8878.9|45
1721601900000|2024-07-21 22:45:00|8881.4|8879|8880.7|8878.3|8881.9|8879.5|8880.7|8878.3|37
1721602200000|2024-07-21 22:50:00|8880.8|8878.4|8878.9|8876.5|8880.8|8878.4|8878.8|8876.4|37
1721602500000|2024-07-21 22:55:00|8879|8876.6|8877.2|8874.8|8879|8876.6|8877.1|8874.7|93
1721602800000|2024-07-21 23:00:00|8877.1|8874.7|8879|8877.5|8880|8877.6|8875.8|8873.4|137
1721603100000|2024-07-21 23:05:00|8879.5|8877.1|8880.6|8878.2|8880.7|8878.5|8879.4|8877|88
1721603400000|2024-07-21 23:10:00|8880.7|8878.3|8880.5|8878.1|8881.1|8878.7|8880|8877.6|67
1721603700000|2024-07-21 23:15:00|8880.6|8878.2|8881.3|8878.9|8881.4|8879|8880.2|8877.8|33
1721604000000|2024-07-21 23:20:00|8881.4|8879|8881.8|8879.4|8881.8|8879.4|8880.8|8878.4|39
1721604300000|2024-07-21 23:25:00|8881.7|8879.3|8879.3|8876.9|8881.8|8879.4|8879.1|8876.7|74
1721604600000|2024-07-21 23:30:00|8879.5|8877.1|8877.1|8874.7|8879.5|8877.1|8876.7|8874.3|65
1721604900000|2024-07-21 23:35:00|8877.2|8874.8|8877.7|8875.3|8877.9|8875.5|8876.4|8874|41
1721605200000|2024-07-21 23:40:00|8877.8|8875.4|8878.8|8876.4|8879.7|8877.3|8877.7|8875.3|103
1721605500000|2024-07-21 23:45:00|8878.9|8876.5|8880.2|8877.8|8880.4|8878.3|8878.9|8876.5|114
1721605800000|2024-07-21 23:50:00|8880.3|8877.9|8880.7|8878.3|8881.2|8879|8880.2|8877.8|89
1721606100000|2024-07-21 23:55:00|8880.8|8878.4|8881.4|8879.9|8881.9|8879.9|8880.5|8878.1|73
1721606400000|2024-07-22 00:00:00|8881.3|8879.8|8882.3|8879.9|8882.3|8880.4|8880.9|8879|89
1721606700000|2024-07-22 00:05:00|8882.5|8880.1|8883.9|8881.5|8885|8882.6|8882.5|8880.1|109
1721607000000|2024-07-22 00:10:00|8884.1|8881.7|8883|8880.6|8884.1|8882.3|8882.3|8880.2|115
1721607300000|2024-07-22 00:15:00|8883.1|8880.7|8882.5|8880.1|8883.3|8880.9|8882.2|8879.8|83
1721607600000|2024-07-22 00:20:00|8882.4|8880|8882.8|8880.4|8883.1|8880.7|8882.3|8879.9|154
1721607900000|2024-07-22 00:25:00|8882.7|8880.3|8882.7|8880.3|8883|8880.6|8881.5|8879.1|120
1721608200000|2024-07-22 00:30:00|8882.6|8880.2|8883.4|8881|8884.1|8881.9|8882.6|8880.2|83
1721608500000|2024-07-22 00:35:00|8883.2|8880.8|8883.2|8880.8|8883.8|8881.4|8883.1|8880.7|80
1721608800000|2024-07-22 00:40:00|8883.3|8880.9|8884.3|8881.9|8884.9|8882.5|8883.1|8880.7|61
1721609100000|2024-07-22 00:45:00|8884.8|8882.4|8884|8881.6|8885.1|8882.9|8883.8|8881.4|67
1721609400000|2024-07-22 00:50:00|8884.2|8881.8|8883.5|8881.1|8884.9|8882.5|8883.3|8880.9|78
1721609700000|2024-07-22 00:55:00|8883.4|8881|8882.7|8881.2|8884.5|8882.4|8882.2|8880.2|70
1721610000000|2024-07-22 01:00:00|8882.5|8881|8884.4|8882|8884.9|8882.5|8882.3|8880.8|102
1721610300000|2024-07-22 01:05:00|8884.5|8882.1|8885.8|8883.4|8885.8|8883.4|8884.1|8881.7|71
1721610600000|2024-07-22 01:10:00|8885.9|8883.5|8885.2|8882.8|8886.6|8884.2|8885.2|8882.8|59
1721610900000|2024-07-22 01:15:00|8885.1|8882.7|8884.1|8881.7|8885.5|8883.1|8883.1|8880.7|96
1721611200000|2024-07-22 01:20:00|8884.2|8881.8|8885.1|8882.7|8885.6|8883.2|8884|8881.6|96
1721611500000|2024-07-22 01:25:00|8885.2|8882.8|8885.2|8882.8|8885.6|8883.2|8884.7|8882.3|112
1721611800000|2024-07-22 01:30:00|8885.1|8882.7|8884.6|8882.2|8885.2|8882.8|8884.5|8882.1|85
1721612100000|2024-07-22 01:35:00|8884.5|8882.1|8883.8|8881.4|8885.1|8882.7|8883.7|8881.3|65
1721612400000|2024-07-22 01:40:00|8883.9|8881.5|8883.5|8881.1|8884.7|8882.3|8883.5|8881.1|54
1721612700000|2024-07-22 01:45:00|8883.6|8881.2|8886.1|8883.7|8886.1|8883.7|8883.5|8881.1|72
1721613000000|2024-07-22 01:50:00|8886.2|8883.8|8888|8885.6|8888|8885.6|8885.9|8883.5|92
1721613300000|2024-07-22 01:55:00|8887.7|8885.3|8888.9|8886.5|8889.7|8887.3|8887.7|8885.3|103
1721613600000|2024-07-22 02:00:00|8889.3|8886.9|8889.5|8887.1|8890.9|8888.5|8889.1|8886.7|95
1721613900000|2024-07-22 02:05:00|8889.4|8887|8889.2|8886.8|8889.8|8887.4|8888.9|8886.5|66
1721614200000|2024-07-22 02:10:00|8889.3|8886.9|8889|8886.6|8890.5|8888.1|8888.9|8886.5|84
1721614500000|2024-07-22 02:15:00|8888.9|8886.5|8888.9|8886.5|8889.8|8887.4|8888.8|8886.4|66
1721614800000|2024-07-22 02:20:00|8889|8886.6|8888.7|8886.3|8889.3|8887.1|8888.3|8886.1|62
1721615100000|2024-07-22 02:25:00|8888.6|8886.2|8888.4|8886|8888.8|8886.4|8888.1|8885.7|46
1721615400000|2024-07-22 02:30:00|8888.1|8885.7|8888|8885.6|8889|8886.6|8887.4|8885|71
1721615700000|2024-07-22 02:35:00|8888.1|8885.7|8887.9|8885.5|8888.5|8886.1|8887.8|8885.4|64
1721616000000|2024-07-22 02:40:00|8887.8|8885.4|8887.3|8884.9|8888.2|8885.8|8887.3|8884.9|68
1721616300000|2024-07-22 02:45:00|8887.1|8884.7|8887.9|8885.5|8888|8885.6|8886|8883.6|123
1721616600000|2024-07-22 02:50:00|8887.8|8885.4|8888|8885.6|8889.1|8886.7|8887.7|8885.3|76
1721616900000|2024-07-22 02:55:00|8887.9|8885.5|8888.9|8886.5|8889.1|8886.7|8887.7|8885.3|72
1721617200000|2024-07-22 03:00:00|8888.8|8886.4|8887.6|8885.2|8889.1|8887|8887.5|8885.1|81
1721617500000|2024-07-22 03:05:00|8887.5|8885.1|8886.9|8884.5|8888|8885.6|8886.7|8884.3|64
1721617800000|2024-07-22 03:10:00|8887|8884.6|8887.3|8884.9|8887.6|8885.2|8887|8884.6|45
1721618100000|2024-07-22 03:15:00|8887.4|8885|8886.5|8884.1|8887.5|8885.1|8886.3|8883.9|61
1721618400000|2024-07-22 03:20:00|8886.6|8884.2|8886.5|8884.1|8887|8884.6|8886.4|8884|62
1721618700000|2024-07-22 03:25:00|8886.6|8884.2|8887.1|8884.7|8887.2|8884.8|8886.5|8884.1|26
1721619000000|2024-07-22 03:30:00|8887|8884.6|8886.7|8884.3|8887.1|8884.7|8886.3|8883.9|43
1721619300000|2024-07-22 03:35:00|8886.8|8884.4|8886.2|8884.7|8887|8884.9|8886.2|8883.9|43
1721619600000|2024-07-22 03:40:00|8886.1|8884.6|8886.1|8883.7|8886.6|8884.6|8885.9|8883.5|32
1721619900000|2024-07-22 03:45:00|8886|8883.6|8885.7|8883.3|8886.3|8883.9|8885.6|8883.2|54
1721620200000|2024-07-22 03:50:00|8885.6|8883.2|8884.9|8882.5|8885.6|8883.2|8884.7|8882.3|39
1721620500000|2024-07-22 03:55:00|8884.8|8882.4|8885.1|8882.7|8885.6|8883.2|8884.8|8882.4|44
1721620800000|2024-07-22 04:00:00|8884.9|8882.5|8884.8|8882.4|8885.5|8883.1|8883.8|8881.8|112
1721621100000|2024-07-22 04:05:00|8884.9|8882.5|8885.3|8882.9|8885.4|8883.2|8884.6|8882.3|23
1721621400000|2024-07-22 04:10:00|8885.4|8883|8884.7|8882.3|8885.4|8883.4|8883.9|8882|26
1721621700000|2024-07-22 04:15:00|8884.6|8882.2|8884.8|8883.3|8884.9|8883.4|8883.8|8882.1|48
1721622000000|2024-07-22 04:20:00|8885.2|8882.8|8884.3|8882.8|8885.3|8883.2|8883.7|8881.8|58
1721622300000|2024-07-22 04:25:00|8884.8|8882.4|8884.1|8881.7|8884.8|8882.4|8883.5|8881.1|42
1721622600000|2024-07-22 04:30:00|8884|8881.6|8886|8883.6|8886.7|8884.3|8884|8881.6|80
1721622900000|2024-07-22 04:35:00|8886.1|8883.7|8886.1|8883.7|8886.4|8884|8885.7|8883.3|42
1721623200000|2024-07-22 04:40:00|8885.9|8883.5|8885.6|8883.2|8886.2|8883.8|8885.6|8883.2|29
1721623500000|2024-07-22 04:45:00|8885.7|8883.3|8886.3|8883.9|8886.3|8883.9|8885.4|8883|49
1721623800000|2024-07-22 04:50:00|8886.2|8883.8|8886.5|8884.1|8886.6|8884.2|8886.2|8883.8|41
1721624100000|2024-07-22 04:55:00|8886.6|8884.2|8887.2|8884.8|8887.5|8885.2|8886.6|8884.2|49
1721624400000|2024-07-22 05:00:00|8887.3|8884.9|8887.1|8884.7|8887.4|8885|8886.9|8884.5|39
1721624700000|2024-07-22 05:05:00|8887.2|8884.8|8888.1|8885.7|8888.4|8886|8887.2|8884.8|35
1721625000000|2024-07-22 05:10:00|8888|8885.6|8887.2|8884.8|8888.2|8885.8|8886.1|8884.1|75
1721625300000|2024-07-22 05:15:00|8887.1|8884.7|8888.1|8885.7|8888.4|8886|8887|8884.6|54
1721625600000|2024-07-22 05:20:00|8888.2|8885.8|8886.8|8884.4|8888.7|8886.3|8886.7|8884.3|81
1721625900000|2024-07-22 05:25:00|8886.7|8884.3|8886.6|8884.2|8887.5|8885.1|8884.8|8882.4|100
1721626200000|2024-07-22 05:30:00|8886.7|8884.3|8886.8|8884.4|8887.4|8885|8886.1|8883.7|75
1721626500000|2024-07-22 05:35:00|8886.7|8884.3|8888.1|8885.7|8888.7|8886.3|8886.7|8884.3|101
1721626800000|2024-07-22 05:40:00|8888.2|8885.8|8889.8|8887.4|8890|8887.6|8888.2|8885.8|121
1721627100000|2024-07-22 05:45:00|8889.9|8887.5|8889.7|8887.3|8890|8887.6|8888.8|8886.4|59
1721627400000|2024-07-22 05:50:00|8889.6|8887.2|8889.1|8886.7|8889.7|8887.3|8888.1|8885.7|80
1721627700000|2024-07-22 05:55:00|8889|8886.6|8889.2|8886.8|8891.1|8888.7|8888.3|8885.9|94
1721628000000|2024-07-22 06:00:00|8889.8|8887.4|8888.8|8887.3|8891.5|8889.1|8887.5|8885.2|269
1721628300000|2024-07-22 06:05:00|8888.9|8887.4|8882.4|8880|8889|8887.5|8882.3|8879.9|269
1721628600000|2024-07-22 06:10:00|8882.3|8879.9|8882.4|8880.9|8883.5|8881.6|8880|8877.8|307
1721628900000|2024-07-22 06:15:00|8882.5|8881|8884.8|8882.4|8885.2|8883.3|8881.6|8879.2|228
1721629200000|2024-07-22 06:20:00|8884.4|8882|8882.5|8880.1|8884.5|8882.1|8881.5|8879.1|216
1721629500000|2024-07-22 06:25:00|8882.6|8880.2|8879|8876.6|8882.8|8880.4|8877.8|8875.4|200
1721629800000|2024-07-22 06:30:00|8879.2|8876.8|8878.1|8875.7|8879.7|8877.3|8876.7|8874.3|281
1721630100000|2024-07-22 06:35:00|8878.2|8875.8|8876.9|8875.4|8878.2|8876|8875.4|8873|203
1721630400000|2024-07-22 06:40:00|8876.8|8875.3|8873.5|8871.1|8876.9|8875.4|8873.2|8870.8|284
1721630700000|2024-07-22 06:45:00|8873.8|8871.4|8875.6|8874.1|8876|8874.2|8872|8869.9|202
1721631000000|2024-07-22 06:50:00|8875.5|8874|8876.6|8875.1|8877.1|8875.6|8875.1|8872.9|136
1721631300000|2024-07-22 06:55:00|8876.7|8875.2|8878.9|8877.4|8879.7|8877.9|8876.6|8874.7|184
1721631600000|2024-07-22 07:00:00|8879|8877.5|8881.4|8879|8881.5|8879.7|8879|8876.8|198
1721631900000|2024-07-22 07:05:00|8881|8879.5|8882.5|8880.1|8882.8|8881|8880.8|8879.1|217
1721632200000|2024-07-22 07:10:00|8882.4|8880|8881.7|8880.2|8883.8|8881.9|8881.1|8879.5|191
1721632500000|2024-07-22 07:15:00|8881.8|8880.3|8883.3|8881.8|8883.7|8881.9|8881.5|8879.8|199
1721632800000|2024-07-22 07:20:00|8883.2|8881.7|8882.6|8881.1|8883.5|8881.9|8881.9|8880.3|133
1721633100000|2024-07-22 07:25:00|8882.4|8880.9|8878.5|8876.1|8882.4|8880.9|8877.4|8875|220
1721633400000|2024-07-22 07:30:00|8878.4|8876|8879.8|8877.4|8879.8|8877.4|8876.8|8874.6|194
1721633700000|2024-07-22 07:35:00|8879.9|8877.5|8881.8|8879.4|8882.3|8880|8878.1|8875.7|196
1721634000000|2024-07-22 07:40:00|8881.9|8879.5|8880.9|8878.5|8882.3|8879.9|8879.4|8877|234
1721634300000|2024-07-22 07:45:00|8881.1|8878.7|8881|8879.5|8881.8|8880|8880.5|8878.4|127
1721634600000|2024-07-22 07:50:00|8881.1|8879.6|8879.6|8877.2|8883.5|8881.2|8879.2|8876.8|148
1721634900000|2024-07-22 07:55:00|8879.7|8877.3|8880.6|8878.2|8881.6|8879.6|8879|8877.3|126
1721635200000|2024-07-22 08:00:00|8880.5|8878.1|8879.9|8877.5|8881.2|8879.6|8879.7|8877.4|148
1721635500000|2024-07-22 08:05:00|8880.1|8877.7|8875.5|8874|8880.3|8878.5|8875.5|8873.4|176
1721635800000|2024-07-22 08:10:00|8875.6|8874.1|8877.3|8874.9|8878.1|8876.6|8875.4|8873.9|150
1721636100000|2024-07-22 08:15:00|8877.2|8874.8|8878.6|8877.1|8879.1|8877.4|8876.9|8874.7|114
1721636400000|2024-07-22 08:20:00|8878.5|8877|8877.7|8876.2|8880.9|8878.7|8877.7|8876.1|125
1721636700000|2024-07-22 08:25:00|8877.8|8876.3|8878.5|8876.1|8878.9|8877.1|8877.6|8875.4|96
1721637000000|2024-07-22 08:30:00|8878.4|8876|8879.4|8877|8880.6|8878.4|8878.4|8876|132
1721637300000|2024-07-22 08:35:00|8879.3|8876.9|8880.3|8877.9|8880.7|8878.3|8877.9|8875.5|119
1721637600000|2024-07-22 08:40:00|8880.4|8878|8875.8|8873.4|8881.9|8879.5|8875.8|8873.4|169
1721637900000|2024-07-22 08:45:00|8875.9|8873.5|8881.4|8879|8881.7|8879.3|8875.9|8873.5|190
1721638200000|2024-07-22 08:50:00|8881.3|8878.9|8879.6|8877.2|8881.3|8878.9|8879.6|8877.2|134
1721638500000|2024-07-22 08:55:00|8879.4|8877|8879|8876.6|8879.8|8877.4|8878.1|8875.7|173
1721638800000|2024-07-22 09:00:00|8879.1|8876.7|8882.8|8880.4|8882.8|8880.4|8878.1|8875.7|153
1721639100000|2024-07-22 09:05:00|8882.7|8880.3|8877|8874.6|8883|8880.6|8875.7|8874.2|185
1721639400000|2024-07-22 09:10:00|8876.9|8874.5|8875.1|8872.7|8877.6|8875.2|8874.7|8872.3|192
1721639700000|2024-07-22 09:15:00|8875.4|8873|8875.4|8873|8876.3|8873.9|8874.8|8872.4|130
1721640000000|2024-07-22 09:20:00|8875.5|8873.1|8876.8|8874.4|8877|8874.6|8875|8872.6|103
1721640300000|2024-07-22 09:25:00|8876.9|8874.5|8877.3|8874.9|8877.6|8875.2|8875.7|8873.3|112
1721640600000|2024-07-22 09:30:00|8877.4|8875|8878.9|8876.5|8879.3|8876.9|8876.6|8874.2|123
1721640900000|2024-07-22 09:35:00|8879.1|8876.7|8881.7|8879.3|8881.8|8879.4|8879|8876.6|118
1721641200000|2024-07-22 09:40:00|8881.6|8879.2|8880.8|8878.4|8882.3|8879.9|8880|8877.6|100
1721641500000|2024-07-22 09:45:00|8880.9|8878.5|8880.7|8878.3|8881.9|8879.5|8880.3|8877.9|140
1721641800000|2024-07-22 09:50:00|8880.6|8878.2|8877.4|8875|8881.2|8878.8|8877.2|8874.8|121
1721642100000|2024-07-22 09:55:00|8877.5|8875.1|8877.7|8876.2|8878.3|8876.4|8876.6|8874.2|103
1721642400000|2024-07-22 10:00:00|8877.8|8876.3|8876.2|8874.7|8878.8|8876.6|8876.2|8874.7|168
1721642700000|2024-07-22 10:05:00|8876.3|8874.8|8877.9|8875.5|8878|8876.2|8876.1|8874.1|135
1721643000000|2024-07-22 10:10:00|8878.1|8875.7|8876.1|8873.7|8878.5|8876.1|8875.2|8873.3|126
1721643300000|2024-07-22 10:15:00|8876.2|8873.8|8877.5|8876|8878|8876|8875.2|8873|109
1721643600000|2024-07-22 10:20:00|8877.4|8875.9|8876.4|8874.9|8877.6|8876.1|8875.8|8874.3|136
1721643900000|2024-07-22 10:25:00|8876.5|8875|8877.6|8875.2|8878.5|8876.7|8875.9|8874.4|118
1721644200000|2024-07-22 10:30:00|8877.5|8875.1|8876.5|8874.1|8878.9|8876.5|8876.2|8873.8|122
1721644500000|2024-07-22 10:35:00|8876.3|8873.9|8878.2|8875.8|8878.2|8875.8|8875.4|8873|159
1721644800000|2024-07-22 10:40:00|8878.5|8876.1|8877.7|8875.3|8879.3|8876.9|8877.2|8874.8|191
1721645100000|2024-07-22 10:45:00|8877.8|8875.4|8876.5|8874.1|8879.2|8876.8|8876.5|8874.1|161
1721645400000|2024-07-22 10:50:00|8876.6|8874.2|8876.7|8874.3|8877.4|8875|8875.9|8873.5|127
1721645700000|2024-07-22 10:55:00|8876.6|8874.2|8876.7|8874.3|8877.4|8875|8875.5|8873.1|129
1721646000000|2024-07-22 11:00:00|8876.6|8874.2|8877.6|8875.2|8877.6|8875.7|8875.4|8873|143
1721646300000|2024-07-22 11:05:00|8877.5|8875.1|8877.6|8875.2|8879.2|8876.8|8876.8|8875|104
1721646600000|2024-07-22 11:10:00|8877.4|8875|8877.4|8875|8878.5|8876.2|8876.7|8874.9|112
1721646900000|2024-07-22 11:15:00|8877.3|8874.9|8877.3|8874.9|8877.5|8875.1|8876.7|8874.3|97
1721647200000|2024-07-22 11:20:00|8877.4|8875|8878.6|8876.2|8878.9|8876.5|8877.1|8874.7|110
1721647500000|2024-07-22 11:25:00|8878.7|8876.3|8879.9|8877.5|8880|8877.6|8878.4|8876|90
1721647800000|2024-07-22 11:30:00|8879.8|8877.4|8877.4|8875|8880.1|8877.7|8877.4|8875|136
1721648100000|2024-07-22 11:35:00|8877.3|8874.9|8877.1|8875.6|8878.8|8876.8|8876.9|8874.7|108
1721648400000|2024-07-22 11:40:00|8877.2|8875.7|8878.5|8876.1|8878.9|8876.8|8876.8|8875.3|89
1721648700000|2024-07-22 11:45:00|8878|8876.5|8879.3|8876.9|8880.2|8877.8|8878|8876|117
1721649000000|2024-07-22 11:50:00|8879.2|8876.8|8883.3|8880.9|8883.3|8880.9|8878.8|8876.4|119
1721649300000|2024-07-22 11:55:00|8883.4|8881|8883.2|8880.8|8884|8881.6|8882.4|8880|122
1721649600000|2024-07-22 12:00:00|8883.3|8880.9|8883.2|8881.7|8885.6|8883.2|8882.5|8880.4|254
1721649900000|2024-07-22 12:05:00|8883.1|8881.6|8884.2|8881.8|8884.6|8882.2|8882.3|8880.1|221
1721650200000|2024-07-22 12:10:00|8884.1|8881.7|8887.9|8885.5|8888.1|8885.7|8884.1|8881.7|205
1721650500000|2024-07-22 12:15:00|8887.8|8885.4|8885.9|8883.5|8887.8|8885.4|8885.2|8882.8|180
1721650800000|2024-07-22 12:20:00|8885.8|8883.4|8886.3|8883.9|8887.5|8885.1|8884.7|8882.3|145
1721651100000|2024-07-22 12:25:00|8886.2|8883.8|8886.4|8884|8886.5|8884.1|8884.6|8882.8|110
1721651400000|2024-07-22 12:30:00|8886.6|8884.2|8889.8|8887.4|8891.7|8889.3|8886.4|8884|205
1721651700000|2024-07-22 12:35:00|8889.7|8887.3|8889.2|8886.8|8891.2|8888.8|8888.6|8886.2|197
1721652000000|2024-07-22 12:40:00|8889.5|8887.1|8891.7|8889.3|8891.7|8889.3|8888.7|8886.3|186
1721652300000|2024-07-22 12:45:00|8891.6|8889.2|8891.7|8889.3|8894.7|8892.3|8891.2|8888.8|250
1721652600000|2024-07-22 12:50:00|8891.6|8889.2|8890.5|8888.1|8891.6|8889.2|8888.6|8886.2|172
1721652900000|2024-07-22 12:55:00|8890.7|8888.3|8890.2|8887.8|8891.4|8889|8888.8|8886.4|177
1721653200000|2024-07-22 13:00:00|8890.4|8888|8890.6|8888.2|8891.3|8889.4|8889.5|8887.1|195
1721653500000|2024-07-22 13:05:00|8891|8888.6|8893.1|8890.7|8893.1|8890.7|8890.3|8887.9|272
1721653800000|2024-07-22 13:10:00|8893.2|8890.8|8893.6|8891.2|8894|8892.5|8892.3|8889.9|137
1721654100000|2024-07-22 13:15:00|8893.7|8891.3|8894.8|8892.4|8895.2|8893.6|8893.7|8891.3|177
1721654400000|2024-07-22 13:20:00|8894.6|8892.2|8895.1|8892.7|8895.6|8893.2|8891.8|8889.4|189
1721654700000|2024-07-22 13:25:00|8895.2|8892.8|8895.1|8893.6|8897.1|8894.7|8893.9|8891.5|156
1721655000000|2024-07-22 13:30:00|8895.3|8893.8|8892|8889.6|8895.9|8894|8891.5|8889.1|320
1721655300000|2024-07-22 13:35:00|8891.9|8889.5|8890.8|8888.4|8893.7|8891.8|8890.6|8888.2|243
1721655600000|2024-07-22 13:40:00|8890.7|8888.3|8891|8889.5|8891.1|8889.6|8887.4|8885.5|206
1721655900000|2024-07-22 13:45:00|8890.8|8889.3|8891.7|8889.3|8893.1|8891.5|8889.8|8887.9|269
1721656200000|2024-07-22 13:50:00|8891.6|8889.2|8890.9|8889.4|8893.3|8891.2|8890.5|8888.7|252
1721656500000|2024-07-22 13:55:00|8891|8889.5|8891.6|8890.1|8893.8|8891.9|8891|8889.5|210
1721656800000|2024-07-22 14:00:00|8891.7|8890.2|8892.1|8890.6|8893.7|8892|8891|8889.2|261
1721657100000|2024-07-22 14:05:00|8892.2|8890.7|8892.6|8891.1|8893.6|8891.8|8891.3|8889.8|259
1721657400000|2024-07-22 14:10:00|8892.5|8891|8893.5|8892|8894.3|8892.1|8891.4|8889.9|174
1721657700000|2024-07-22 14:15:00|8893.2|8891.7|8897.2|8895.7|8897.5|8896|8893.2|8891.7|197
1721658000000|2024-07-22 14:20:00|8897.3|8895.8|8894.8|8893.3|8897.4|8895.8|8893.8|8891.5|178
1721658300000|2024-07-22 14:25:00|8894.9|8893.4|8894|8892.5|8895.5|8893.9|8893.8|8892.2|141
1721658600000|2024-07-22 14:30:00|8894.1|8892.6|8893.2|8891.7|8895.2|8893.7|8892.9|8891.3|152
1721658900000|2024-07-22 14:35:00|8893.3|8891.8|8894.8|8893.3|8894.8|8893.3|8892.7|8891.2|126
1721659200000|2024-07-22 14:40:00|8894.6|8893.1|8894.2|8892.7|8895.3|8893.8|8893.8|8892.3|129
1721659500000|2024-07-22 14:45:00|8894.3|8892.8|8891.9|8890.4|8894.8|8893.3|8890.5|8888.7|179
1721659800000|2024-07-22 14:50:00|8891.8|8890.3|8895.5|8894|8896|8894.2|8891.2|8889|268
1721660100000|2024-07-22 14:55:00|8895.6|8893.2|8894.8|8893.3|8895.8|8893.8|8893.5|8891.5|300
1721660400000|2024-07-22 15:00:00|8894.7|8893.2|8893.2|8891.7|8895.2|8893.7|8892.6|8891.1|187
1721660700000|2024-07-22 15:05:00|8893.3|8891.8|8894.1|8892.6|8894.7|8893.2|8892.8|8891.3|144
1721661000000|2024-07-22 15:10:00|8894.2|8892.7|8893.4|8891.9|8894.9|8893.4|8892.9|8891.4|130
1721661300000|2024-07-22 15:15:00|8893.2|8891.7|8893|8891.5|8895.7|8893.9|8893|8891.5|169
1721661600000|2024-07-22 15:20:00|8893.1|8891.6|8893.9|8892.4|8896.4|8894.1|8892.9|8891.4|194
1721661900000|2024-07-22 15:25:00|8894|8892.5|8895.4|8893.9|8896.2|8894.2|8893.8|8892.3|114
1721662200000|2024-07-22 15:30:00|8895.3|8893.8|8897.9|8896.4|8898.7|8897|8894.6|8893.1|196
1721662500000|2024-07-22 15:35:00|8898|8896.5|8898.8|8897.3|8899.8|8897.4|8896.5|8895|200
1721662800000|2024-07-22 15:40:00|8898.9|8897.4|8899.8|8898.3|8900.5|8898.3|8898.4|8896.7|161
1721663100000|2024-07-22 15:45:00|8899.7|8898.2|8900.8|8899.3|8901.1|8899.4|8899.2|8897.7|165
1721663400000|2024-07-22 15:50:00|8901|8899.5|8901.6|8900.1|8903.4|8901.5|8901|8899.5|146
1721663700000|2024-07-22 15:55:00|8901.7|8900.2|8901.2|8899.7|8902.5|8901|8900.7|8899.2|95
1721664000000|2024-07-22 16:00:00|8901.3|8899.8|8901.7|8900.2|8902.4|8900.9|8901.2|8899.7|129
1721664300000|2024-07-22 16:05:00|8901.6|8900.1|8900.5|8899|8902.1|8900.6|8900.3|8898.4|175
1721664600000|2024-07-22 16:10:00|8900.9|8898.5|8900.5|8899|8902.9|8901.4|8900.4|8898.3|137
1721664900000|2024-07-22 16:15:00|8900.4|8898.9|8900.4|8898.9|8901|8899.5|8899.7|8898.2|167
1721665200000|2024-07-22 16:20:00|8900.3|8898.8|8900.6|8898.2|8900.8|8899.3|8899.7|8898.1|84
1721665500000|2024-07-22 16:25:00|8900.7|8898.3|8900.6|8899.1|8901.5|8900|8900.2|8898.1|105
1721665800000|2024-07-22 16:30:00|8900.7|8899.2|8900.7|8898.3|8901.1|8899.6|8899.7|8897.8|90
1721666100000|2024-07-22 16:35:00|8900.6|8898.2|8898.2|8896.7|8900.7|8898.7|8897.4|8895.9|84
1721666400000|2024-07-22 16:40:00|8898.1|8896.6|8898.4|8896.9|8898.6|8897.1|8897.3|8895.8|62
1721666700000|2024-07-22 16:45:00|8898.3|8896.8|8898.1|8896.6|8898.9|8897.4|8897.8|8896.3|46
1721667000000|2024-07-22 16:50:00|8898.2|8896.7|8896.5|8895|8898.3|8896.8|8896.4|8894.9|95
1721667300000|2024-07-22 16:55:00|8896.6|8895.1|8897.1|8895.6|8897.8|8896.3|8895.8|8894.3|95
1721667600000|2024-07-22 17:00:00|8897|8895.5|8894.7|8893.2|8897|8895.5|8894.7|8893.2|97
1721667900000|2024-07-22 17:05:00|8895|8893.5|8894.5|8893|8895.1|8893.6|8893.6|8892.1|75
1721668200000|2024-07-22 17:10:00|8894.4|8892.9|8895|8892.6|8895.1|8893|8893.6|8891.8|72
1721668500000|2024-07-22 17:15:00|8894.9|8892.5|8897.5|8895.1|8897.7|8895.3|8894.7|8892.3|69
1721668800000|2024-07-22 17:20:00|8897.3|8895.8|8897.8|8895.4|8898|8895.9|8896.9|8894.8|97
1721669100000|2024-07-22 17:25:00|8897.7|8895.3|8896.2|8894.7|8897.9|8895.5|8896.2|8893.8|99
1721669400000|2024-07-22 17:30:00|8896.3|8894.8|8896.2|8893.8|8897.1|8895|8895.8|8893.7|56
1721669700000|2024-07-22 17:35:00|8896.3|8893.9|8896.3|8893.9|8897.3|8895.2|8895.7|8893.8|64
1721670000000|2024-07-22 17:40:00|8896.2|8893.8|8897.9|8895.5|8898.5|8896.3|8896.2|8893.8|77
1721670300000|2024-07-22 17:45:00|8897.8|8895.4|8897.6|8895.2|8899.1|8897.3|8897.1|8894.7|90
1721670600000|2024-07-22 17:50:00|8897.7|8895.3|8897.2|8894.8|8898.4|8896.1|8897.1|8894.8|66
1721670900000|2024-07-22 17:55:00|8897.1|8894.7|8897.8|8896.3|8898.4|8896.5|8896.4|8894.3|82
1721671200000|2024-07-22 18:00:00|8897.7|8896.2|8897.9|8896.4|8898.9|8897.2|8897.6|8895.6|96
1721671500000|2024-07-22 18:05:00|8898|8896.5|8898|8896.5|8898.5|8896.6|8897.4|8895.6|72
1721671800000|2024-07-22 18:10:00|8898.1|8896.6|8898.7|8897.2|8898.7|8897.2|8897.4|8895.5|40
1721672100000|2024-07-22 18:15:00|8898.6|8897.1|8896.7|8895.2|8898.6|8897.1|8896.6|8895.1|39
1721672400000|2024-07-22 18:20:00|8896.8|8895.3|8897.2|8895.7|8897.3|8895.8|8895.8|8894.3|30
1721672700000|2024-07-22 18:25:00|8897.1|8895.6|8897|8895.5|8897.1|8895.6|8896.3|8894.8|36
1721673000000|2024-07-22 18:30:00|8896.9|8895.4|8896.7|8895.2|8897.1|8895.6|8896.2|8894.7|60
1721673300000|2024-07-22 18:35:00|8897|8895.5|8896.6|8895.1|8897.3|8895.8|8896.5|8894.9|45
1721673600000|2024-07-22 18:40:00|8896.5|8895|8897|8895.5|8897.1|8895.6|8896.1|8894.6|46
1721673900000|2024-07-22 18:45:00|8896.9|8895.4|8897.3|8895.8|8897.3|8895.8|8896.9|8895.4|68
1721674200000|2024-07-22 18:50:00|8897.2|8895.7|8896.7|8895.2|8897.3|8895.8|8896.5|8895|31
1721674500000|2024-07-22 18:55:00|8896.8|8895.3|8896.6|8895.1|8897.5|8895.9|8896.4|8894.9|61
1721674800000|2024-07-22 19:00:00|8896.7|8895.2|8898.1|8896.6|8898.5|8897|8896.5|8895|132
1721675100000|2024-07-22 19:05:00|8898.2|8896.7|8896.8|8895.3|8898.3|8896.8|8896.4|8894.9|45
1721675400000|2024-07-22 19:10:00|8896.9|8895.4|8896.9|8895.4|8897|8895.5|8896|8894.5|54
1721675700000|2024-07-22 19:15:00|8897|8895.5|8897.1|8895.6|8897.2|8895.7|8896.6|8895.1|26
1721676000000|2024-07-22 19:20:00|8897|8895.5|8897.2|8894.8|8897.5|8895.6|8896.8|8894.8|53
1721676300000|2024-07-22 19:25:00|8897.3|8894.9|8897.7|8896.2|8898.2|8896.3|8896.8|8894.8|49
1721676600000|2024-07-22 19:30:00|8897.8|8896.3|8897.9|8896.4|8897.9|8896.4|8897.3|8895.8|43
1721676900000|2024-07-22 19:35:00|8897.8|8896.3|8896.8|8895.3|8897.9|8896.4|8896.6|8895.1|156
1721677200000|2024-07-22 19:40:00|8896.7|8895.2|8897.1|8895.6|8897.4|8895.9|8896.6|8895.1|25
1721677500000|2024-07-22 19:45:00|8897.2|8895.7|8896.9|8895.4|8897.4|8895.9|8895.9|8894.4|64
1721677800000|2024-07-22 19:50:00|8897|8895.5|8896.9|8895.4|8897.1|8895.6|8896.5|8895|76
1721678100000|2024-07-22 19:55:00|8896.8|8895.3|8895.9|8894.4|8897|8895.5|8895.9|8894.4|30
1721678400000|2024-07-22 20:00:00|8896.1|8894.6|8897.3|8895.8|8897.4|8895.9|8895.9|8894.4|54
1721678700000|2024-07-22 20:05:00|8897.2|8895.7|8897.4|8895.9|8897.6|8896.1|8897.2|8895.7|11
1721679000000|2024-07-22 20:10:00|8897.3|8895.8|8897.6|8896.1|8897.7|8896.2|8897.2|8895.7|21
1721679300000|2024-07-22 20:15:00|8897.7|8896.2|8897.7|8896.2|8897.8|8896.3|8897.5|8896|59
1721679600000|2024-07-22 20:20:00|8897.6|8896.1|8897.5|8895.1|8898.2|8896.2|8897.4|8895|20
1721679900000|2024-07-22 20:25:00|8897.4|8895|8897.3|8895.8|8897.5|8896|8896.8|8894.9|22
1721680200000|2024-07-22 20:30:00|8897.4|8895.9|8897.4|8895.9|8897.5|8896|8897.3|8895.8|43
1721680500000|2024-07-22 20:35:00|8897.5|8896|8897.3|8895.8|8897.5|8896|8897.3|8895.8|8
1721680800000|2024-07-22 20:40:00|8897.4|8895.9|8898.2|8895.8|8898.3|8896|8897.3|8895.4|60
1721681100000|2024-07-22 20:45:00|8898.1|8895.7|8898.1|8895.7|8898.2|8895.8|8898|8895.6|15
1721681400000|2024-07-22 20:50:00|8898|8895.6|8897.6|8895.2|8898.4|8896|8897.6|8895.2|42
1721681700000|2024-07-22 20:55:00|8898.3|8894.4|8899.2|8893.3|8899.4|8895|8897.7|8893.2|109
1721682000000|2024-07-22 21:00:00|8898.3|8891.8|8899.7|8893.2|8899.8|8893.3|8898.3|8891.8|15
1721682300000|2024-07-22 21:05:00|8900.1|8893.6|8899.5|8893|8900.1|8893.6|8899.1|8892.6|23
1721682600000|2024-07-22 21:10:00|8896.7|8890.2|8898.7|8892.2|8900.6|8894.1|8896.7|8890.2|44
1721682900000|2024-07-22 21:15:00|8893.7|8887.2|8893.3|8886.8|8893.8|8887.3|8892.5|8886|24
1721683200000|2024-07-22 21:20:00|8893.2|8886.7|8893|8886.5|8893.3|8886.8|8892.9|8886.4|40
1721684100000|2024-07-22 21:35:00|8896.8|8890.3|8896.5|8890|8897.1|8890.6|8896.5|8890|10
1721684400000|2024-07-22 21:40:00|8897|8890.5|8896.6|8890.1|8897.8|8891.3|8895.7|8889.2|258
1721684700000|2024-07-22 21:45:00|8897.4|8890.9|8896.8|8890.3|8898|8891.5|8893.6|8887.1|292
1721685000000|2024-07-22 21:50:00|8896.6|8890.1|8901.4|8894.9|8902|8895.5|8895.7|8889.2|396
1721685300000|2024-07-22 21:55:00|8901.3|8894.8|8898.8|8892.3|8902.3|8895.8|8895.6|8889.1|262
1721685600000|2024-07-22 22:00:00|8899.1|8892.6|8898.4|8892|8899.7|8893.2|8896.4|8890.2|138
1721685900000|2024-07-22 22:05:00|8897.6|8892.7|8896.8|8894.4|8898.8|8894.4|8896.2|8891.5|56
1721686200000|2024-07-22 22:10:00|8896.9|8894.5|8898|8895.6|8898.1|8895.7|8896.8|8894.4|39
1721686500000|2024-07-22 22:15:00|8898.1|8895.7|8898.2|8895.8|8898.5|8896.1|8897.9|8895.5|35
1721686800000|2024-07-22 22:20:00|8898.1|8895.7|8898.6|8896.2|8898.8|8896.4|8898.1|8895.7|16
1721687100000|2024-07-22 22:25:00|8898.4|8896|8898.8|8896.4|8898.8|8896.4|8898.2|8895.8|29
1721687400000|2024-07-22 22:30:00|8898.7|8896.3|8899.2|8896.8|8899.2|8896.8|8898.6|8896.2|16
1721687700000|2024-07-22 22:35:00|8899.1|8896.7|8899.2|8896.8|8899.2|8896.8|8898.6|8896.2|14
1721688000000|2024-07-22 22:40:00|8899.1|8896.7|8898.4|8896|8899.2|8896.8|8898|8895.6|12
1721688300000|2024-07-22 22:45:00|8898.3|8895.9|8898.4|8896|8898.9|8896.5|8898|8895.6|22
1721688600000|2024-07-22 22:50:00|8898.5|8896.1|8899.3|8896.9|8899.3|8896.9|8898.4|8896|88
1721688900000|2024-07-22 22:55:00|8899.2|8896.8|8899.3|8896.9|8899.8|8897.4|8899|8896.6|50
1721689200000|2024-07-22 23:00:00|8899.4|8897|8898.7|8896.3|8899.4|8897|8898.3|8895.9|27
1721689500000|2024-07-22 23:05:00|8898.8|8896.4|8899.4|8897|8899.6|8897.2|8898.7|8896.3|43
1721689800000|2024-07-22 23:10:00|8899.5|8897.1|8899.4|8897|8899.8|8897.4|8899.3|8896.9|23
1721690100000|2024-07-22 23:15:00|8899.3|8896.9|8898.4|8896|8899.5|8897.1|8898.3|8895.9|26
1721690400000|2024-07-22 23:20:00|8898.3|8895.9|8898.3|8895.9|8898.6|8896.2|8898|8895.6|56
1721690700000|2024-07-22 23:25:00|8898.2|8895.8|8897.7|8895.3|8898.5|8896.1|8897.6|8895.2|38
1721691000000|2024-07-22 23:30:00|8897.9|8895.5|8899.3|8896.9|8899.5|8897.1|8897.8|8895.4|48
1721691300000|2024-07-22 23:35:00|8899.2|8896.8|8898.7|8896.3|8899.2|8896.8|8898.2|8895.8|62
1721691600000|2024-07-22 23:40:00|8898.8|8896.4|8899.5|8897.1|8899.5|8897.1|8898.7|8896.3|24
1721691900000|2024-07-22 23:45:00|8899.4|8897|8898.5|8896.1|8899.5|8897.1|8898|8895.6|36
1721692200000|2024-07-22 23:50:00|8898.6|8896.2|8897.3|8894.9|8899.1|8896.7|8896.8|8894.4|82
1721692500000|2024-07-22 23:55:00|8897.2|8894.8|8897.8|8895.4|8898|8895.6|8897.1|8894.7|70
1721692800000|2024-07-23 00:00:00|8897.7|8895.3|8894.4|8892|8897.9|8895.5|8894.4|8892|122
1721693100000|2024-07-23 00:05:00|8894.3|8891.9|8893.6|8891.2|8895|8892.6|8893.1|8890.7|152
1721693400000|2024-07-23 00:10:00|8893.7|8891.3|8896.1|8893.7|8896.3|8893.9|8893.4|8891|122
1721693700000|2024-07-23 00:15:00|8895.9|8893.5|8896.2|8893.8|8896.4|8894|8895.2|8892.8|176
1721694000000|2024-07-23 00:20:00|8896.4|8894|8896.7|8895.2|8897.2|8895.6|8895.8|8893.4|127
1721694300000|2024-07-23 00:25:00|8896.6|8895.1|8896.5|8895|8897|8895.5|8895.8|8894.3|54
1721694600000|2024-07-23 00:30:00|8896.4|8894.9|8897.4|8895.9|8897.8|8896|8895.5|8893.7|87
1721694900000|2024-07-23 00:35:00|8897.5|8896|8897.4|8895|8898.2|8896|8896.6|8894.4|115
1721695200000|2024-07-23 00:40:00|8897.5|8895.1|8897.9|8895.5|8898.4|8896|8897.4|8895|59
1721695500000|2024-07-23 00:45:00|8897.8|8895.4|8897.7|8895.3|8899|8896.6|8897.5|8895.1|96
1721695800000|2024-07-23 00:50:00|8897.8|8895.4|8895.8|8893.4|8898|8895.6|8895.8|8893.4|118
1721696100000|2024-07-23 00:55:00|8895.9|8893.5|8894.2|8892.7|8896.9|8895|8894.2|8892.6|138
1721696400000|2024-07-23 01:00:00|8894.3|8892.8|8895.3|8893.8|8895.3|8893.8|8892.9|8890.5|171
1721696700000|2024-07-23 01:05:00|8895.5|8894|8894.5|8893|8896.3|8894.2|8894.5|8892.5|98
1721697000000|2024-07-23 01:10:00|8894.6|8893.1|8896|8893.6|8896.1|8894.1|8893.8|8892.3|106
1721697300000|2024-07-23 01:15:00|8896.1|8893.7|8894.5|8892.1|8896.1|8893.7|8894.5|8892.1|133
1721697600000|2024-07-23 01:20:00|8894.6|8892.2|8895.4|8893|8895.4|8893|8894.4|8892|92
1721697900000|2024-07-23 01:25:00|8895.1|8892.7|8896.2|8894.7|8897.4|8895.5|8894.9|8892.5|89
1721698200000|2024-07-23 01:30:00|8896.6|8894.2|8895.7|8893.3|8896.9|8894.5|8895.7|8893.3|113
1721698500000|2024-07-23 01:35:00|8895.5|8893.1|8895.7|8893.3|8896.2|8893.8|8895.5|8893.1|116
1721698800000|2024-07-23 01:40:00|8895.8|8893.4|8896.2|8893.8|8896.2|8893.8|8895.3|8892.9|56
1721699100000|2024-07-23 01:45:00|8896.3|8893.9|8896.2|8893.8|8896.8|8894.4|8895.7|8893.3|69
1721699400000|2024-07-23 01:50:00|8896.1|8893.7|8896.6|8894.2|8896.6|8894.2|8895.5|8893.1|64
1721699700000|2024-07-23 01:55:00|8896.5|8894.1|8896.4|8894|8896.8|8894.4|8895|8892.6|62
1721700000000|2024-07-23 02:00:00|8896.5|8894.1|8896.4|8894|8896.7|8894.3|8895.7|8893.3|54
1721700300000|2024-07-23 02:05:00|8896.3|8893.9|8895.8|8893.4|8896.5|8894.1|8894.9|8892.5|94
1721700600000|2024-07-23 02:10:00|8895.7|8893.3|8896.7|8894.3|8896.7|8894.3|8895.2|8892.8|90
1721700900000|2024-07-23 02:15:00|8896.6|8894.2|8896.7|8894.3|8897.3|8894.9|8896.2|8893.8|67
1721701200000|2024-07-23 02:20:00|8896.8|8894.4|8896.9|8894.5|8897.8|8895.4|8896.1|8893.7|79
1721701500000|2024-07-23 02:25:00|8896.8|8894.4|8896.9|8894.5|8897|8894.6|8896.1|8893.7|52
1721701800000|2024-07-23 02:30:00|8896.8|8894.4|8895.5|8893.1|8896.9|8894.5|8895.3|8892.9|45
1721702100000|2024-07-23 02:35:00|8895.6|8893.2|8893.8|8891.4|8896.2|8893.8|8893.4|8891|94
1721702400000|2024-07-23 02:40:00|8893.9|8891.5|8894.1|8891.7|8894.9|8892.5|8893.6|8891.2|114
1721702700000|2024-07-23 02:45:00|8894.2|8891.8|8895.6|8893.2|8895.7|8893.7|8893.8|8891.4|44
1721703000000|2024-07-23 02:50:00|8895.5|8893.1|8895.7|8893.3|8896|8893.6|8895.3|8892.9|46
1721703300000|2024-07-23 02:55:00|8895.8|8893.4|8895.3|8892.9|8895.8|8893.4|8895.2|8892.8|53
1721703600000|2024-07-23 03:00:00|8895.2|8892.8|8894.8|8892.4|8895.7|8893.6|8894.6|8892.3|56
1721703900000|2024-07-23 03:05:00|8894.6|8892.2|8894.7|8893.2|8895.1|8893.6|8894.5|8892.2|64
1721704200000|2024-07-23 03:10:00|8894.6|8893.1|8894.4|8892.9|8894.8|8893.1|8894|8892|37
1721704500000|2024-07-23 03:15:00|8894.3|8892.8|8893.6|8892.1|8894.6|8893.1|8893.4|8891.3|49
1721704800000|2024-07-23 03:20:00|8893.4|8891.9|8891.7|8889.3|8894.2|8892.3|8891.3|8888.9|82
1721705100000|2024-07-23 03:25:00|8891.5|8889.1|8891.6|8890.1|8892.1|8890.3|8891|8888.9|112
1721705400000|2024-07-23 03:30:00|8891.5|8890|8891.9|8890.4|8892.8|8891.3|8891.4|8889.7|62
1721705700000|2024-07-23 03:35:00|8891.8|8890.3|8893|8891.5|8893.6|8891.5|8891.6|8890.1|42
1721706000000|2024-07-23 03:40:00|8892.9|8891.4|8893.8|8891.4|8893.9|8892|8892.6|8891.1|79
1721706300000|2024-07-23 03:45:00|8893.2|8891.7|8894.1|8892.6|8894.9|8892.9|8893.2|8891.7|43
1721706600000|2024-07-23 03:50:00|8894.2|8892.7|8891.3|8888.9|8894.2|8892.7|8891.2|8888.8|117
1721706900000|2024-07-23 03:55:00|8891.4|8889|8891.6|8889.2|8891.9|8889.5|8890.3|8887.9|67
1721707200000|2024-07-23 04:00:00|8891.7|8889.3|8891.6|8889.2|8891.7|8889.3|8890|8887.6|51
1721707500000|2024-07-23 04:05:00|8891.5|8889.1|8890.2|8887.8|8891.6|8889.2|8890.1|8887.7|44
1721707800000|2024-07-23 04:10:00|8890.3|8887.9|8890.9|8888.5|8891.9|8889.5|8890.3|8887.9|73
1721708100000|2024-07-23 04:15:00|8891|8888.6|8891.7|8889.3|8891.9|8889.5|8891|8888.6|53
1721708400000|2024-07-23 04:20:00|8891.8|8889.4|8891.1|8888.7|8892.1|8889.7|8891|8888.6|51
1721708700000|2024-07-23 04:25:00|8891|8888.6|8890.9|8888.5|8891|8889|8890.3|8887.9|60
1721709000000|2024-07-23 04:30:00|8890.6|8889.1|8891.2|8888.8|8891.8|8889.5|8890.4|8888.7|50
1721709300000|2024-07-23 04:35:00|8891.3|8888.9|8891.6|8889.2|8892|8889.6|8891.2|8888.8|43
1721709600000|2024-07-23 04:40:00|8891.3|8888.9|8890.5|8888.1|8891.4|8889.4|8890.3|8887.9|52
1721709900000|2024-07-23 04:45:00|8890.6|8888.2|8890.2|8887.8|8890.8|8889.1|8889.8|8887.4|37
1721710200000|2024-07-23 04:50:00|8890.3|8887.9|8891.2|8888.8|8891.8|8889.7|8890.3|8887.9|71
1721710500000|2024-07-23 04:55:00|8891.3|8888.9|8891.7|8889.3|8892.1|8889.7|8891.3|8888.9|69
1721710800000|2024-07-23 05:00:00|8891.2|8888.8|8891.5|8889.1|8892.1|8889.7|8890.5|8888.1|78
1721711100000|2024-07-23 05:05:00|8891.6|8889.2|8893.8|8891.4|8894|8891.6|8891.6|8889.2|97
1721711400000|2024-07-23 05:10:00|8893.7|8891.3|8895|8892.6|8895.2|8892.8|8893.6|8891.2|51
1721711700000|2024-07-23 05:15:00|8894.9|8892.5|8895.1|8892.7|8895.5|8893.1|8894.4|8892|67
1721712000000|2024-07-23 05:20:00|8895.2|8892.8|8894.1|8891.7|8895.2|8892.8|8894.1|8891.7|67
1721712300000|2024-07-23 05:25:00|8894|8891.6|8894|8891.6|8894.3|8891.9|8893.8|8891.4|59
1721712600000|2024-07-23 05:30:00|8894.2|8891.8|8893.8|8891.4|8894.3|8891.9|8893.6|8891.2|30
1721712900000|2024-07-23 05:35:00|8893.9|8891.5|8894.3|8891.9|8894.4|8892|8893|8890.6|61
1721713200000|2024-07-23 05:40:00|8894.2|8891.8|8894.2|8891.8|8894.8|8892.4|8893.7|8891.3|49
1721713500000|2024-07-23 05:45:00|8894.5|8892.1|8893.4|8891|8894.5|8892.1|8893.3|8890.9|45
1721713800000|2024-07-23 05:50:00|8893.5|8891.1|8894.1|8891.7|8894.1|8891.7|8893.5|8891.1|46
1721714100000|2024-07-23 05:55:00|8894|8891.6|8892.2|8889.8|8894|8891.6|8892.2|8889.8|55
1721714400000|2024-07-23 06:00:00|8892.8|8890.4|8895.6|8893.2|8896|8894.1|8892.5|8890.4|169
1721714700000|2024-07-23 06:05:00|8895.7|8893.3|8895.6|8893.2|8896.2|8894.6|8895.1|8893|124
1721715000000|2024-07-23 06:10:00|8895.8|8893.4|8896.8|8895.3|8897.5|8896|8895.4|8893|127
1721715300000|2024-07-23 06:15:00|8896.7|8895.2|8897.1|8895.6|8897.6|8896.1|8896.5|8895|120
1721715600000|2024-07-23 06:20:00|8896.9|8895.4|8896.3|8894.8|8897.9|8896.4|8896.3|8894.8|92
1721715900000|2024-07-23 06:25:00|8896.4|8894.9|8897.6|8895.2|8897.9|8895.7|8896.3|8894.4|119
1721716200000|2024-07-23 06:30:00|8897.5|8895.1|8898.4|8896.9|8899|8897.5|8897.1|8894.7|82
1721716500000|2024-07-23 06:35:00|8898.5|8897|8899.2|8896.8|8899.5|8898|8897.4|8895.9|99
1721716800000|2024-07-23 06:40:00|8899|8896.6|8898.6|8897.1|8899.5|8898|8898.3|8896.4|96
1721717100000|2024-07-23 06:45:00|8899|8896.6|8899.6|8897.2|8899.9|8898|8898.3|8896.3|101
1721717400000|2024-07-23 06:50:00|8899.7|8897.3|8904.9|8903.4|8906.3|8904.3|8899.5|8897.1|179
1721717700000|2024-07-23 06:55:00|8904.8|8903.3|8902.9|8901.4|8905.8|8903.9|8902.7|8901.2|120
1721718000000|2024-07-23 07:00:00|8903|8901.5|8896.2|8894.7|8904.4|8902|8896.1|8894.2|244
1721718300000|2024-07-23 07:05:00|8896.3|8894.8|8897.5|8896|8898.8|8896.6|8894.1|8892.3|139
1721718600000|2024-07-23 07:10:00|8896.7|8895.2|8896.3|8893.9|8898|8896.4|8895.8|8893.7|219
1721718900000|2024-07-23 07:15:00|8896.5|8894.1|8898.6|8896.2|8898.9|8897|8896.3|8893.9|177
1721719200000|2024-07-23 07:20:00|8898.1|8896.6|8898.1|8896.6|8899|8897.1|8896.3|8894.8|194
1721719500000|2024-07-23 07:25:00|8898.2|8896.7|8900|8897.6|8900.1|8897.7|8896.3|8893.9|176
1721719800000|2024-07-23 07:30:00|8900.1|8897.7|8898|8895.6|8900.8|8898.9|8896.5|8894.6|239
1721720100000|2024-07-23 07:35:00|8898.1|8895.7|8899.5|8897.1|8899.5|8897.1|8897.1|8895.1|173
1721720400000|2024-07-23 07:40:00|8899.7|8897.3|8898.6|8897.1|8901.2|8899|8897.7|8895.9|179
1721720700000|2024-07-23 07:45:00|8898.5|8897|8897.4|8895|8899.8|8897.4|8895.6|8893.9|206
1721721000000|2024-07-23 07:50:00|8897.5|8895.1|8896|8894.5|8898.3|8896|8895.2|8893.7|231
1721721300000|2024-07-23 07:55:00|8896.4|8894|8897.3|8895.8|8897.9|8896|8894.7|8893.2|160
1721721600000|2024-07-23 08:00:00|8897.2|8895.7|8902.6|8900.2|8904.3|8901.9|8896.3|8893.9|274
1721721900000|2024-07-23 08:05:00|8902.5|8900.1|8904.3|8902.8|8906.9|8904.5|8901.4|8899.5|219
1721722200000|2024-07-23 08:10:00|8904.4|8902.9|8901.7|8899.3|8904.5|8903|8900|8898.5|327
1721722500000|2024-07-23 08:15:00|8901.6|8899.2|8901.2|8899.7|8902.1|8900.6|8898.9|8897.4|281
1721722800000|2024-07-23 08:20:00|8901.3|8899.8|8900.4|8898|8901.5|8900|8897.9|8895.9|225
1721723100000|2024-07-23 08:25:00|8900.5|8898.1|8899.1|8897.6|8901.8|8899.6|8898.5|8897|153
1721723400000|2024-07-23 08:30:00|8899.2|8897.7|8898|8896.5|8902|8899.8|8898|8896.5|185
1721723700000|2024-07-23 08:35:00|8897.9|8896.4|8900.2|8898.7|8902|8899.9|8897.1|8895.6|213
1721724000000|2024-07-23 08:40:00|8899.9|8898.4|8900.2|8898.7|8900.3|8898.8|8898|8896.5|145
1721724300000|2024-07-23 08:45:00|8900.4|8898.9|8901.3|8899.8|8901.4|8899.9|8898.7|8897.2|166
1721724600000|2024-07-23 08:50:00|8901.4|8899.9|8902.3|8900.8|8902.4|8900.9|8900.2|8898.7|135
1721724900000|2024-07-23 08:55:00|8902.2|8900.7|8901.8|8899.4|8904.7|8902.6|8900.8|8899.3|182
1721725200000|2024-07-23 09:00:00|8901.7|8899.3|8902.7|8900.3|8904|8902.1|8901.4|8899.3|183
1721725500000|2024-07-23 09:05:00|8902.5|8900.1|8904.7|8903.2|8905.2|8903.4|8901.8|8899.7|194
1721725800000|2024-07-23 09:10:00|8904.6|8903.1|8902.3|8900.8|8905.7|8903.4|8902|8900.5|131
1721726100000|2024-07-23 09:15:00|8902.4|8900.9|8904.9|8903.4|8905.6|8903.7|8901.9|8900.4|163
1721726400000|2024-07-23 09:20:00|8904.8|8903.3|8903.7|8902.2|8905.8|8903.8|8903.1|8901.4|131
1721726700000|2024-07-23 09:25:00|8903.6|8902.1|8903.3|8901.8|8904.7|8903.2|8903.1|8901.6|112
1721727000000|2024-07-23 09:30:00|8903.2|8901.7|8903.5|8902|8904|8902.5|8902.7|8901.2|82
1721727300000|2024-07-23 09:35:00|8903.6|8902.1|8904.2|8901.8|8905.3|8903.3|8903.2|8901.2|102
1721727600000|2024-07-23 09:40:00|8904.1|8901.7|8905.3|8903.8|8906.4|8904.6|8903.6|8901.2|107
1721727900000|2024-07-23 09:45:00|8905.2|8903.7|8907.4|8905.9|8908.7|8907.1|8904.3|8902.8|167
1721728200000|2024-07-23 09:50:00|8907.2|8905.7|8908.8|8907.3|8909.6|8908.1|8906.3|8904.8|107
1721728500000|2024-07-23 09:55:00|8908.7|8907.2|8909.6|8907.2|8909.7|8908.2|8908.4|8906.9|135
1721728800000|2024-07-23 10:00:00|8909.4|8907.9|8907.5|8906|8909.6|8908.1|8907.5|8905.4|95
1721729100000|2024-07-23 10:05:00|8907.6|8906.1|8909|8907.5|8909.6|8908.1|8907.6|8905.5|153
1721729400000|2024-07-23 10:10:00|8909.1|8907.6|8911.9|8909.5|8911.9|8909.8|8908.6|8907.1|146
1721729700000|2024-07-23 10:15:00|8912.1|8909.7|8911.3|8909.8|8913.8|8911.4|8910.4|8908.9|189
1721730000000|2024-07-23 10:20:00|8911.4|8909.9|8913.3|8911.8|8914.5|8912.3|8911.2|8909.7|146
1721730300000|2024-07-23 10:25:00|8913.1|8911.6|8912.9|8911.4|8914.4|8912.9|8912.2|8910.7|142
1721730600000|2024-07-23 10:30:00|8913|8911.5|8911.6|8910.1|8913.7|8912.2|8911.6|8910.1|106
1721730900000|2024-07-23 10:35:00|8911.4|8909.9|8910.7|8908.3|8911.8|8910.1|8910.1|8908|156
1721731200000|2024-07-23 10:40:00|8910.8|8908.4|8912.2|8909.8|8912.7|8910.7|8910.3|8908.3|139
1721731500000|2024-07-23 10:45:00|8912.3|8909.9|8911.6|8909.2|8912.6|8910.4|8910.1|8908.6|207
1721731800000|2024-07-23 10:50:00|8911.5|8909.1|8912.5|8910.1|8913.6|8911.2|8911.1|8908.7|114
1721732100000|2024-07-23 10:55:00|8912.6|8910.2|8912.5|8911|8913.2|8911.1|8911.3|8909.4|227
1721732400000|2024-07-23 11:00:00|8912.6|8911.1|8914.7|8912.3|8915.1|8913.1|8912.1|8910.4|170
1721732700000|2024-07-23 11:05:00|8914.6|8912.2|8914.3|8911.9|8915.7|8913.7|8913.6|8911.8|113
1721733000000|2024-07-23 11:10:00|8914.4|8912|8913.8|8912.3|8914.4|8912.4|8913|8911.1|100
1721733300000|2024-07-23 11:15:00|8913.9|8912.4|8912.9|8910.5|8914.4|8912.5|8912.2|8910.4|92
1721733600000|2024-07-23 11:20:00|8912.4|8910.9|8911.7|8909.3|8914|8912|8911.6|8909.2|150
1721733900000|2024-07-23 11:25:00|8911.3|8908.9|8912.4|8910|8912.4|8910.3|8910.7|8908.9|105
1721734200000|2024-07-23 11:30:00|8912.5|8910.1|8913.3|8911.8|8913.5|8912|8911.7|8910|81
1721734500000|2024-07-23 11:35:00|8913.2|8911.7|8914.6|8913.1|8915.1|8913.3|8912.5|8911|124
1721734800000|2024-07-23 11:40:00|8914.7|8913.2|8914.5|8913|8915|8913.4|8914|8912|70
1721735100000|2024-07-23 11:45:00|8914.6|8913.1|8913.5|8912|8915.3|8913.7|8913.5|8912|126
1721735400000|2024-07-23 11:50:00|8913.4|8911.9|8913.5|8912|8914.5|8913|8912.9|8911.2|138
1721735700000|2024-07-23 11:55:00|8913.6|8912.1|8916.7|8915.2|8916.8|8915.3|8913.6|8912.1|144
1721736000000|2024-07-23 12:00:00|8916.8|8915.3|8915.8|8913.4|8917.2|8915.7|8915.1|8913.1|219
1721736300000|2024-07-23 12:05:00|8915.6|8913.2|8915.3|8913.8|8916.6|8914.7|8914.9|8913.2|196
1721736600000|2024-07-23 12:10:00|8915.4|8913.9|8916.3|8914.8|8917.3|8915.8|8914.2|8912.7|186
1721736900000|2024-07-23 12:15:00|8916.2|8914.7|8916|8914.5|8916.8|8915.3|8913.7|8911.5|157
1721737200000|2024-07-23 12:20:00|8915.9|8914.4|8918.4|8916.9|8919.1|8917.3|8915.8|8914.3|210
1721737500000|2024-07-23 12:25:00|8918.5|8917|8920|8918.5|8920.2|8918.7|8918.4|8916.4|102
1721737800000|2024-07-23 12:30:00|8919.6|8918.1|8918.7|8916.3|8921.5|8919.9|8918.6|8916.2|182
1721738100000|2024-07-23 12:35:00|8918.6|8916.2|8918.6|8917.1|8920.1|8918.4|8918|8915.9|198
1721738400000|2024-07-23 12:40:00|8918.8|8917.3|8916|8914.5|8918.8|8917.3|8915.2|8913.7|185
1721738700000|2024-07-23 12:45:00|8915.9|8914.4|8912.5|8911|8916|8914.5|8912.3|8910.7|235
1721739000000|2024-07-23 12:50:00|8912.6|8911.1|8915.1|8913.6|8917.5|8916|8912.2|8910.7|179
1721739300000|2024-07-23 12:55:00|8915.2|8913.7|8914.7|8913.2|8916.3|8914.7|8913.5|8911.7|190
1721739600000|2024-07-23 13:00:00|8914.8|8913.3|8916.2|8914.7|8917.6|8916.1|8914.5|8913|169
1721739900000|2024-07-23 13:05:00|8916.3|8914.8|8917.2|8915.7|8917.2|8915.7|8913|8911.2|219
1721740200000|2024-07-23 13:10:00|8917.1|8915.6|8914.8|8912.4|8917.7|8915.9|8913.8|8911.8|210
1721740500000|2024-07-23 13:15:00|8915|8912.6|8915.2|8913.7|8915.5|8914|8914.1|8912.4|184
1721740800000|2024-07-23 13:20:00|8915.3|8913.8|8915.3|8913.8|8916.3|8914.8|8914.7|8912.6|136
1721741100000|2024-07-23 13:25:00|8915.4|8913.9|8912.8|8911.3|8916.7|8914.6|8912.6|8911.1|135
1721741400000|2024-07-23 13:30:00|8912.7|8911.2|8918.8|8916.4|8919|8917.1|8911.9|8910.4|231
1721741700000|2024-07-23 13:35:00|8918.4|8916.9|8919|8917.5|8922.2|8920.7|8918.3|8916.6|251
1721742000000|2024-07-23 13:40:00|8918.8|8917.3|8920.2|8918.7|8920.7|8919.2|8918.6|8917.1|180
1721742300000|2024-07-23 13:45:00|8920.1|8918.6|8917.1|8915.6|8920.6|8918.9|8915.5|8914|211
1721742600000|2024-07-23 13:50:00|8917.3|8915.8|8919|8917.5|8921|8918.9|8917.2|8915.7|229
1721742900000|2024-07-23 13:55:00|8918.9|8917.4|8915.7|8913.1|8919.9|8918.4|8915.4|8913|163
1721743200000|2024-07-23 14:00:00|8915.9|8913.3|8911|8909.5|8916|8913.6|8910.7|8908.4|317
1721743500000|2024-07-23 14:05:00|8911.1|8909.6|8911|8909.5|8912|8910.5|8909.8|8908.3|175
1721743800000|2024-07-23 14:10:00|8910.8|8909.3|8913.6|8912.1|8914|8912.5|8908.4|8906.7|243
1721744100000|2024-07-23 14:15:00|8913.5|8912|8918.8|8916.4|8918.9|8916.5|8912.9|8911.4|236
1721744400000|2024-07-23 14:20:00|8918.7|8916.3|8921|8918.6|8921.2|8918.8|8918.6|8916.2|225
1721744700000|2024-07-23 14:25:00|8921.1|8918.7|8919.1|8916.7|8921.7|8919.3|8918.1|8915.7|194
1721745000000|2024-07-23 14:30:00|8919.2|8916.8|8918.4|8916|8919.9|8918.1|8917.5|8915.3|179
1721745300000|2024-07-23 14:35:00|8918.5|8916.1|8918.9|8917.4|8920.3|8918.2|8916.8|8914.4|171
1721745600000|2024-07-23 14:40:00|8919.2|8917.7|8917.6|8915.2|8919.7|8917.9|8916.7|8914.6|201
1721745900000|2024-07-23 14:45:00|8917.2|8914.8|8918.3|8915.9|8918.6|8916.9|8917.1|8914.8|163
1721746200000|2024-07-23 14:50:00|8918.2|8915.8|8923.7|8921.3|8923.8|8921.4|8918.1|8915.8|279
1721746500000|2024-07-23 14:55:00|8923.9|8921.5|8923.3|8921.8|8925.2|8923.3|8922.4|8920|286
1721746800000|2024-07-23 15:00:00|8923.6|8922.1|8920.8|8919.3|8924|8922.2|8920.3|8918.1|181
1721747100000|2024-07-23 15:05:00|8921.1|8919.6|8921.4|8919.9|8921.7|8920.2|8919.8|8918.3|125
1721747400000|2024-07-23 15:10:00|8921.7|8920.2|8922.3|8919.9|8923|8921.5|8921.4|8919.8|135
1721747700000|2024-07-23 15:15:00|8922.1|8919.7|8920.6|8919.1|8922.2|8920.5|8920.4|8918.9|104
1721748000000|2024-07-23 15:20:00|8920.5|8919|8918.1|8916.6|8920.9|8919.4|8917.9|8916.4|99
1721748300000|2024-07-23 15:25:00|8918.2|8916.7|8918.6|8917.1|8919.4|8917.9|8916.9|8915.3|117
1721748600000|2024-07-23 15:30:00|8918.5|8917|8917.5|8916|8919|8917.5|8917.1|8915.1|96
1721748900000|2024-07-23 15:35:00|8917.4|8915.9|8914.8|8913.3|8917.7|8916.2|8914.5|8913|104
1721749200000|2024-07-23 15:40:00|8915|8913.5|8914.2|8912.7|8915.2|8913.7|8913.5|8912|108
1721749500000|2024-07-23 15:45:00|8914.1|8912.6|8914.5|8913|8915.2|8913.7|8913.7|8912.2|88
1721749800000|2024-07-23 15:50:00|8914.4|8912.9|8914.5|8913|8915.5|8913.5|8914|8912.1|101
1721750100000|2024-07-23 15:55:00|8914.8|8913.3|8916.3|8914.8|8917.1|8915|8914.5|8912.6|100
1721750400000|2024-07-23 16:00:00|8916.4|8914.9|8916.9|8915.4|8917.5|8915.5|8915.8|8914.3|95
1721750700000|2024-07-23 16:05:00|8916.8|8915.3|8917.3|8915.8|8917.3|8915.8|8916.1|8914.6|97
1721751000000|2024-07-23 16:10:00|8917.2|8915.7|8915.4|8913.9|8918.1|8916.6|8915.4|8913.9|107
1721751300000|2024-07-23 16:15:00|8915.5|8914|8917.6|8916.1|8918.1|8916.6|8915.3|8913.8|82
1721751600000|2024-07-23 16:20:00|8917.7|8916.2|8921.8|8920.3|8921.8|8920.3|8917.2|8915.7|126
1721751900000|2024-07-23 16:25:00|8921.7|8920.2|8921.6|8920.1|8923|8921.1|8921.1|8919.6|113
1721752200000|2024-07-23 16:30:00|8921.7|8920.2|8919.2|8917.7|8922.7|8921.2|8919.2|8917.7|83
1721752500000|2024-07-23 16:35:00|8919.1|8917.6|8920.6|8919.1|8921.1|8919.6|8918.6|8917.1|89
1721752800000|2024-07-23 16:40:00|8920.5|8919|8917.4|8915|8920.5|8919|8916.4|8914|142
1721753100000|2024-07-23 16:45:00|8917.5|8915.1|8916.9|8915.4|8918.6|8916.6|8916.9|8915.1|83
1721753400000|2024-07-23 16:50:00|8916.8|8915.3|8917.7|8916.2|8917.7|8916.2|8916.3|8914.8|81
1721753700000|2024-07-23 16:55:00|8917.6|8916.1|8917.2|8915.7|8919.5|8918|8916.8|8915.3|112
1721754000000|2024-07-23 17:00:00|8917.1|8915.6|8916.1|8913.7|8917.5|8916|8914.4|8912.4|200
1721754300000|2024-07-23 17:05:00|8916.2|8913.8|8915.2|8913.7|8916.7|8914.8|8914.6|8912.3|143
1721754600000|2024-07-23 17:10:00|8915.3|8913.8|8915.6|8914.1|8917|8915.5|8915.1|8913.6|90
1721754900000|2024-07-23 17:15:00|8915.7|8914.2|8916.5|8914.1|8917.1|8915.4|8915.3|8913.8|84
1721755200000|2024-07-23 17:20:00|8916.6|8914.2|8916.5|8915|8917.3|8915.2|8915.7|8914.1|90
1721755500000|2024-07-23 17:25:00|8916.3|8914.8|8916.4|8914|8917.3|8915.8|8914.9|8913.4|115
1721755800000|2024-07-23 17:30:00|8916.3|8913.9|8916.7|8914.3|8917.7|8916|8915.5|8913.5|197
1721756100000|2024-07-23 17:35:00|8916.8|8914.4|8916.4|8914|8917.5|8916|8915.4|8913|111
1721756400000|2024-07-23 17:40:00|8916.5|8914.1|8915.6|8913.2|8917.1|8914.7|8915.5|8913.1|160
1721756700000|2024-07-23 17:45:00|8915.7|8913.3|8914.9|8913.4|8917.1|8915.6|8914|8912.5|129
1721757000000|2024-07-23 17:50:00|8914.8|8913.3|8913.3|8911.8|8915.3|8913.6|8912.8|8911.3|137
1721757300000|2024-07-23 17:55:00|8913.4|8911.9|8912.3|8910.8|8914.1|8912.6|8911.2|8909.7|161
1721757600000|2024-07-23 18:00:00|8912.2|8910.7|8913.9|8911.5|8914.5|8912.1|8911.8|8910.2|88
1721757900000|2024-07-23 18:05:00|8914.1|8911.7|8915.2|8912.8|8915.4|8913.4|8913.9|8911.7|113
1721758200000|2024-07-23 18:10:00|8915.3|8912.9|8913.7|8912.2|8915.5|8913.6|8913.4|8911.4|96
1721758500000|2024-07-23 18:15:00|8913.8|8912.3|8913.1|8911.6|8914.3|8912.8|8912.4|8910.9|149
1721758800000|2024-07-23 18:20:00|8913|8911.5|8914.8|8912.4|8914.8|8912.4|8913|8911.1|63
1721759100000|2024-07-23 18:25:00|8914.9|8912.5|8915.7|8913.3|8915.9|8913.5|8914.4|8912|58
1721759400000|2024-07-23 18:30:00|8915.8|8913.4|8916.7|8914.3|8917.4|8915|8915.6|8913.2|89
1721759700000|2024-07-23 18:35:00|8916.6|8914.2|8916.7|8914.3|8917.3|8914.9|8916.5|8914.1|73
1721760000000|2024-07-23 18:40:00|8916.8|8914.4|8917.4|8915|8917.5|8915.1|8916.5|8914.1|80
1721760300000|2024-07-23 18:45:00|8917.3|8914.9|8916.7|8914.3|8917.4|8915|8915.6|8913.5|71
1721760600000|2024-07-23 18:50:00|8916.8|8914.4|8915|8913.5|8916.9|8914.7|8915|8913.5|67
1721760900000|2024-07-23 18:55:00|8914.9|8913.4|8914.6|8913.1|8914.9|8913.4|8913.7|8912.2|35
1721761200000|2024-07-23 19:00:00|8914.7|8913.2|8915.5|8914|8915.5|8914|8914|8912|93
1721761500000|2024-07-23 19:05:00|8915.4|8913.9|8914.4|8912.9|8915.7|8913.9|8914.4|8912.5|24
1721761800000|2024-07-23 19:10:00|8914.3|8912.8|8914.3|8912.8|8914.8|8913.3|8914|8912.5|155
1721762100000|2024-07-23 19:15:00|8914.6|8913.1|8914.2|8912.7|8914.9|8913.4|8914.2|8912.7|52
1721762400000|2024-07-23 19:20:00|8914.1|8912.6|8914.9|8913.4|8915.1|8913.4|8914.1|8912.3|32
1721762700000|2024-07-23 19:25:00|8914.8|8913.3|8914.8|8913.3|8915.3|8913.8|8914.7|8913.2|40
1721763000000|2024-07-23 19:30:00|8914.9|8913.4|8915.9|8914.4|8915.9|8914.4|8914.9|8913.4|79
1721763300000|2024-07-23 19:35:00|8916|8914.5|8915.4|8913.9|8916.8|8915.3|8915.4|8913.9|38
1721763600000|2024-07-23 19:40:00|8915.5|8914|8915.6|8914.1|8916.4|8914.9|8915.5|8914|61
1721763900000|2024-07-23 19:45:00|8915.9|8914.4|8916.1|8914.6|8916.1|8914.6|8915.5|8914|38
1721764200000|2024-07-23 19:50:00|8916.2|8914.7|8915.9|8914.4|8916.2|8914.7|8915.4|8913.9|33
1721764500000|2024-07-23 19:55:00|8915.8|8914.3|8916.2|8914.7|8916.9|8915|8915.5|8914|89
1721764800000|2024-07-23 20:00:00|8916.3|8914.8|8916.2|8914.7|8917.1|8915.3|8916.2|8914.1|67
1721765100000|2024-07-23 20:05:00|8915.9|8914.4|8917.1|8915.6|8917.1|8915.6|8915.6|8914|36
1721765400000|2024-07-23 20:10:00|8917|8915.5|8917.2|8914.8|8917.5|8915.8|8917|8914.6|49
1721765700000|2024-07-23 20:15:00|8917.1|8914.7|8916.7|8914.3|8917.2|8914.8|8916.6|8914.2|54
1721766000000|2024-07-23 20:20:00|8916.6|8914.2|8916.9|8914.5|8917.2|8914.8|8916.5|8914.1|39
1721766300000|2024-07-23 20:25:00|8916.8|8914.4|8915.1|8912.7|8916.9|8914.5|8914.9|8912.5|38
1721766600000|2024-07-23 20:30:00|8915|8912.6|8915|8912.6|8915.2|8913.2|8914.6|8912.4|87
1721766900000|2024-07-23 20:35:00|8914.9|8912.5|8914.7|8912.3|8915.1|8912.7|8914.5|8912.1|55
1721767200000|2024-07-23 20:40:00|8914.5|8912.1|8913.6|8911.2|8915.1|8912.7|8913.4|8911|41
1721767500000|2024-07-23 20:45:00|8913.9|8911.5|8913.9|8911.5|8914.2|8911.8|8913.8|8911.4|22
1721767800000|2024-07-23 20:50:00|8913.8|8911.4|8914.8|8912.4|8914.8|8912.4|8913.8|8911.4|43
1721768100000|2024-07-23 20:55:00|8915.5|8911.6|8916.6|8910.1|8917.9|8912.4|8915.4|8909.5|141
1721768400000|2024-07-23 21:00:00|8915.8|8909.3|8914.3|8907.8|8915.8|8909.3|8914.3|8907.8|6
1721768700000|2024-07-23 21:05:00|8914.8|8908.3|8914.4|8907.9|8915|8908.5|8913.8|8907.3|19
1721769000000|2024-07-23 21:10:00|8914.5|8908|8914.5|8908|8915.1|8908.6|8914.3|8907.8|13
1721769300000|2024-07-23 21:15:00|8914.6|8908.1|8914.2|8907.7|8915|8908.5|8914.2|8907.7|17
1721769600000|2024-07-23 21:20:00|8914.3|8907.8|8914.4|8907.9|8914.5|8908|8914.3|8907.8|8
1721769900000|2024-07-23 21:25:00|8914.3|8907.8|8914.4|8907.9|8914.4|8907.9|8914.3|8907.8|6
1721770200000|2024-07-23 21:30:00|8914.3|8907.8|8914.5|8908|8914.6|8908.1|8914.3|8907.8|7
1721770500000|2024-07-23 21:35:00|8914.6|8908.1|8914.7|8908.2|8914.7|8908.2|8914.4|8907.9|11
1721770800000|2024-07-23 21:40:00|8914.6|8908.1|8914.6|8908.1|8914.7|8908.2|8914.6|8908.1|13
1721771100000|2024-07-23 21:45:00|8914.7|8908.2|8914.8|8908.3|8914.9|8908.4|8914.7|8908.2|6
1721771700000|2024-07-23 21:55:00|8914.9|8908.4|8914.5|8908|8914.9|8908.4|8914.4|8907.9|33
1721772000000|2024-07-23 22:00:00|8914.4|8907.9|8915.9|8911.6|8916.7|8911.8|8913.3|8906.8|172
1721772300000|2024-07-23 22:05:00|8915.1|8912.4|8914.1|8911.7|8915.3|8912.8|8914|8911.6|73
1721772600000|2024-07-23 22:10:00|8914.2|8911.8|8915.3|8912.9|8915.7|8913.3|8913.8|8911.4|84
1721772900000|2024-07-23 22:15:00|8915.2|8912.8|8914.2|8911.8|8915.5|8913.1|8914|8911.6|95
1721773200000|2024-07-23 22:20:00|8914.1|8911.7|8914.7|8912.3|8915|8912.6|8914.1|8911.7|42
1721773500000|2024-07-23 22:25:00|8914.8|8912.4|8913.8|8911.4|8914.9|8912.4|8913.8|8911.4|46
1721773800000|2024-07-23 22:30:00|8913.7|8911.3|8913.4|8911|8913.8|8911.4|8913|8910.6|106
1721774100000|2024-07-23 22:35:00|8913.5|8911.1|8913.7|8911.3|8914.4|8911.7|8913.1|8910.7|122
1721774400000|2024-07-23 22:40:00|8913.1|8910.7|8913.6|8911.2|8914|8911.6|8913.1|8910.7|34
1721774700000|2024-07-23 22:45:00|8913.7|8911.3|8913.7|8911.3|8914.2|8911.8|8913.5|8911.1|46
1721775000000|2024-07-23 22:50:00|8913.8|8911.4|8914|8911.6|8914.1|8911.7|8913.6|8911.2|44
1721775300000|2024-07-23 22:55:00|8913.9|8911.5|8914|8911.6|8914.2|8911.8|8913.3|8910.9|51
1721775600000|2024-07-23 23:00:00|8913.9|8911.5|8914.6|8912.2|8914.6|8912.2|8913.9|8911.5|44
1721775900000|2024-07-23 23:05:00|8914.7|8912.3|8916.3|8913.9|8916.3|8913.9|8914.7|8912.3|45
1721776200000|2024-07-23 23:10:00|8916.2|8913.8|8915.4|8913|8916.4|8914|8915.3|8912.9|37
1721776500000|2024-07-23 23:15:00|8915.3|8912.9|8915|8912.6|8915.3|8912.9|8914.8|8912.4|24
1721776800000|2024-07-23 23:20:00|8914.9|8912.5|8915.5|8913.1|8915.7|8913.3|8914.9|8912.5|69
1721777100000|2024-07-23 23:25:00|8915.4|8913|8915.4|8913|8915.4|8913|8915.3|8912.9|11
1721777400000|2024-07-23 23:30:00|8915.3|8912.9|8915.4|8913|8915.6|8913.2|8915.2|8912.8|35
1721777700000|2024-07-23 23:35:00|8915.5|8913.1|8915.8|8913.4|8915.8|8913.4|8915.1|8912.7|46
1721778000000|2024-07-23 23:40:00|8915.7|8913.3|8915|8912.6|8916|8913.6|8914.9|8912.5|34
1721778300000|2024-07-23 23:45:00|8915.2|8912.8|8913.8|8911.4|8915.2|8912.8|8913.6|8911.2|37
1721778600000|2024-07-23 23:50:00|8913.9|8911.5|8915.1|8912.7|8915.5|8913.1|8912.8|8910.4|94
1721778900000|2024-07-23 23:55:00|8915.2|8912.8|8916.3|8913.9|8917.2|8915|8914.9|8912.5|51
1721779200000|2024-07-24 00:00:00|8916.4|8914|8916.5|8914.1|8916.5|8914.1|8916.4|8914|2
1721779500000|2024-07-24 00:05:00|8918.1|8915.7|8918.1|8915.7|8918.7|8916.5|8916.7|8914.3|95
1721779800000|2024-07-24 00:10:00|8918|8915.6|8918.7|8916.3|8919|8916.6|8917.7|8915.3|80
1721780100000|2024-07-24 00:15:00|8918.8|8916.4|8918.7|8916.3|8919|8916.6|8917.4|8915.3|104
1721780400000|2024-07-24 00:20:00|8918.6|8916.2|8918.6|8916.2|8919.3|8917.2|8917.8|8915.4|104
1721780700000|2024-07-24 00:25:00|8918.7|8916.3|8919.1|8916.7|8919.5|8917.3|8918.6|8916.2|51
1721781000000|2024-07-24 00:30:00|8919.2|8916.8|8921.4|8919|8921.5|8919.1|8918.9|8916.5|97
1721781300000|2024-07-24 00:35:00|8921.5|8919.1|8921.4|8919|8922|8919.6|8921|8918.6|64
1721781600000|2024-07-24 00:40:00|8921.3|8918.9|8921.4|8919|8921.6|8919.2|8920.4|8918|31
1721781900000|2024-07-24 00:45:00|8921.3|8918.9|8921.1|8918.7|8921.5|8919.1|8920.8|8918.4|61
1721782200000|2024-07-24 00:50:00|8921|8918.6|8921.1|8918.7|8922.3|8919.9|8920.7|8918.3|63
1721782500000|2024-07-24 00:55:00|8920.8|8918.4|8920|8918.5|8921|8918.6|8919.7|8917.3|60
1721782800000|2024-07-24 01:00:00|8920.1|8918.6|8919.6|8917.2|8920.8|8919|8919.5|8917.1|47
1721783100000|2024-07-24 01:05:00|8919.7|8917.3|8919|8916.6|8920|8917.6|8918.4|8916|77
1721783400000|2024-07-24 01:10:00|8918.9|8916.5|8917.1|8914.7|8919|8917.1|8914.8|8912.4|285
1721783700000|2024-07-24 01:15:00|8917|8914.6|8918.8|8916.4|8918.8|8916.4|8916.5|8914.1|175
1721784000000|2024-07-24 01:20:00|8918.7|8916.3|8917.6|8915.2|8918.8|8916.4|8917.5|8915.1|116
1721784300000|2024-07-24 01:25:00|8917.7|8915.3|8919.4|8917|8919.4|8917|8917.3|8914.9|136
1721784600000|2024-07-24 01:30:00|8919.5|8917.1|8919.6|8917.2|8919.9|8917.7|8918.7|8916.3|108
1721784900000|2024-07-24 01:35:00|8919.5|8917.1|8918.3|8915.9|8919.7|8917.3|8918.2|8915.8|121
1721785200000|2024-07-24 01:40:00|8918.4|8916|8917.7|8915.3|8918.7|8916.3|8917.2|8914.8|154
1721785500000|2024-07-24 01:45:00|8917.4|8915|8917.4|8915|8918.2|8915.8|8916.9|8914.5|129
1721785800000|2024-07-24 01:50:00|8917.3|8914.9|8916.9|8914.5|8917.4|8915|8916.2|8913.8|128
1721786100000|2024-07-24 01:55:00|8917|8914.6|8917.8|8915.4|8918.7|8916.3|8916.8|8914.4|107
1721786400000|2024-07-24 02:00:00|8918|8915.6|8919.2|8916.8|8919.3|8916.9|8917.9|8915.5|114
1721786700000|2024-07-24 02:05:00|8919.1|8916.7|8918.1|8915.7|8919.2|8916.8|8917.9|8915.5|87
1721787000000|2024-07-24 02:10:00|8918|8915.6|8919.5|8917.1|8920.1|8917.7|8918|8915.6|59
1721787300000|2024-07-24 02:15:00|8919.4|8917|8920.1|8917.7|8920.1|8917.7|8918.4|8916|108
1721787600000|2024-07-24 02:20:00|8920.2|8917.8|8919.8|8917.4|8920.7|8918.3|8919.1|8916.7|94
1721787900000|2024-07-24 02:25:00|8919.6|8917.2|8921.3|8918.9|8922.1|8919.7|8919.6|8917.2|110
1721788200000|2024-07-24 02:30:00|8921.4|8919|8921|8918.6|8921.7|8919.3|8921|8918.6|37
1721788500000|2024-07-24 02:35:00|8920.8|8918.4|8921.5|8919.1|8921.9|8919.5|8920.5|8918.1|43
1721788800000|2024-07-24 02:40:00|8921.1|8918.7|8921.4|8919|8921.8|8919.5|8920.9|8918.5|60
1721789100000|2024-07-24 02:45:00|8921.3|8918.9|8922.2|8919.8|8922.5|8920.1|8920.9|8918.6|75
1721789400000|2024-07-24 02:50:00|8922.3|8919.9|8922.5|8920.1|8922.7|8920.3|8921.5|8919.1|87
1721789700000|2024-07-24 02:55:00|8922.2|8919.8|8921.7|8919.3|8922.5|8920.1|8920.8|8918.4|106
1721790000000|2024-07-24 03:00:00|8921.6|8919.2|8920.4|8918|8921.9|8919.5|8920|8917.8|119
1721790300000|2024-07-24 03:05:00|8920.6|8918.2|8920.9|8918.5|8921.2|8918.8|8919.6|8917.3|148
1721790600000|2024-07-24 03:10:00|8921|8918.6|8920.3|8917.9|8921.5|8919.1|8920|8917.6|85
1721790900000|2024-07-24 03:15:00|8920.4|8918|8919.3|8916.9|8920.7|8918.6|8919.1|8916.7|70
1721791200000|2024-07-24 03:20:00|8919.2|8916.8|8918.9|8916.5|8919.2|8916.8|8917.9|8915.6|86
1721791500000|2024-07-24 03:25:00|8919|8916.6|8919.7|8917.3|8919.8|8917.6|8918.3|8915.9|60
1721791800000|2024-07-24 03:30:00|8919.6|8917.2|8918.7|8916.3|8919.7|8917.3|8918.6|8916.2|100
1721792100000|2024-07-24 03:35:00|8918.9|8916.5|8918.8|8916.4|8919.3|8916.9|8918.4|8916|100
1721792400000|2024-07-24 03:40:00|8918.7|8916.3|8919.6|8917.2|8919.6|8917.2|8918.6|8916.2|52
1721792700000|2024-07-24 03:45:00|8919.5|8917.1|8919.3|8916.9|8919.7|8917.3|8919.2|8916.8|54
1721793000000|2024-07-24 03:50:00|8919.2|8916.8|8918.8|8916.4|8919.7|8917.3|8918.8|8916.4|58
1721793300000|2024-07-24 03:55:00|8918.7|8916.3|8918.5|8916.1|8919.1|8916.7|8918.4|8916|45
1721793600000|2024-07-24 04:00:00|8918.4|8916|8917.1|8914.7|8918.7|8916.4|8916.7|8914.3|136
1721793900000|2024-07-24 04:05:00|8917|8914.6|8918|8915.6|8918.1|8915.7|8916.8|8914.6|102
1721794200000|2024-07-24 04:10:00|8918.1|8915.7|8916.9|8914.5|8918.2|8915.8|8916.7|8914.5|108
1721794500000|2024-07-24 04:15:00|8916.8|8914.4|8917.5|8915.1|8918.3|8915.9|8916.8|8914.4|108
1721794800000|2024-07-24 04:20:00|8917.4|8915|8918.8|8916.4|8918.8|8916.4|8917.1|8914.7|107
1721795100000|2024-07-24 04:25:00|8918.7|8916.3|8917|8914.6|8918.8|8916.4|8916.8|8914.5|82
1721795400000|2024-07-24 04:30:00|8916.9|8914.5|8915.5|8913.1|8917.1|8914.7|8915.3|8912.9|124
1721795700000|2024-07-24 04:35:00|8915.4|8913|8914.1|8911.7|8916.4|8914|8914.1|8911.7|83
1721796000000|2024-07-24 04:40:00|8914.2|8911.8|8912.7|8910.3|8914.2|8911.8|8911.7|8909.3|131
1721796300000|2024-07-24 04:45:00|8912.8|8910.4|8912.4|8910|8913.8|8911.4|8912.2|8909.8|146
1721796600000|2024-07-24 04:50:00|8912.5|8910.1|8913.2|8910.8|8913.9|8911.5|8910.9|8908.5|107
1721796900000|2024-07-24 04:55:00|8913.4|8911|8913.3|8910.9|8913.7|8911.3|8912.4|8910|73
1721797200000|2024-07-24 05:00:00|8913.7|8911.3|8912.3|8910.8|8913.7|8911.4|8912.3|8910.1|92
1721797500000|2024-07-24 05:05:00|8912.1|8910.6|8910.9|8909.4|8912.3|8910.6|8909.7|8907.6|168
1721797800000|2024-07-24 05:10:00|8911|8909.5|8912.7|8910.3|8912.9|8910.5|8910.7|8908.4|136
1721798100000|2024-07-24 05:15:00|8912.8|8910.4|8913.7|8911.3|8913.7|8911.6|8912|8909.9|84
1721798400000|2024-07-24 05:20:00|8913.8|8911.4|8913|8910.6|8913.9|8911.5|8912.5|8910.1|107
1721798700000|2024-07-24 05:25:00|8913.1|8910.7|8912.5|8910.1|8913.4|8911|8912|8909.6|94
1721799000000|2024-07-24 05:30:00|8912.6|8910.2|8913.6|8911.2|8913.7|8911.3|8912.6|8910.2|84
1721799300000|2024-07-24 05:35:00|8913.3|8910.9|8912.6|8910.2|8913.6|8911.3|8912.4|8910.1|87
1721799600000|2024-07-24 05:40:00|8912.2|8909.8|8913.3|8910.9|8913.4|8911.1|8911.7|8909.6|88
1721799900000|2024-07-24 05:45:00|8913.4|8911|8911.4|8909|8913.5|8911.1|8911.2|8908.8|72
1721800200000|2024-07-24 05:50:00|8911.3|8908.9|8911.8|8909.4|8913.5|8911.5|8911.1|8908.8|112
1721800500000|2024-07-24 05:55:00|8911.7|8909.3|8908.1|8905.7|8911.7|8909.3|8908|8905.6|139
1721800800000|2024-07-24 06:00:00|8908.5|8906.1|8909.6|8907.2|8910.4|8908.5|8907.4|8905|164
1721801100000|2024-07-24 06:05:00|8909.7|8907.3|8910.8|8909.3|8911.6|8909.4|8908.8|8906.7|117
1721801400000|2024-07-24 06:10:00|8910.9|8909.4|8909.8|8908.3|8911.8|8910.3|8909.1|8907.6|189
1721801700000|2024-07-24 06:15:00|8909.7|8908.2|8912.2|8910.7|8912.2|8910.7|8909.3|8907.8|153
1721802000000|2024-07-24 06:20:00|8912.6|8911.1|8913.4|8911|8914.4|8912.4|8912.5|8910.1|131
1721802300000|2024-07-24 06:25:00|8913.5|8911.1|8912.4|8910.9|8914.6|8912.3|8911.2|8909.7|127
1721802600000|2024-07-24 06:30:00|8912.3|8910.8|8910.8|8909.3|8913|8911.5|8910.5|8908.3|177
1721802900000|2024-07-24 06:35:00|8910.9|8909.4|8911.4|8909.9|8911.9|8910.4|8910.7|8909.2|87
1721803200000|2024-07-24 06:40:00|8911.5|8910|8910.8|8909.3|8912.3|8910.5|8910.4|8908.9|116
1721803500000|2024-07-24 06:45:00|8910.6|8909.1|8910.3|8908.8|8912|8910.4|8909.8|8908.3|134
1721803800000|2024-07-24 06:50:00|8910.2|8908.7|8908.2|8906.7|8911.6|8910.1|8908.2|8906.7|142
1721804100000|2024-07-24 06:55:00|8908.3|8906.8|8909.8|8907.4|8909.9|8908.3|8907.6|8905.4|122
1721804400000|2024-07-24 07:00:00|8909.9|8907.5|8906.2|8904.7|8909.9|8907.5|8905.1|8903.6|255
1721804700000|2024-07-24 07:05:00|8906.1|8904.6|8906.6|8904.2|8907|8905.5|8903.8|8902.3|221
1721805000000|2024-07-24 07:10:00|8906.4|8904|8904.3|8901.9|8906.9|8904.6|8900.8|8899.3|264
1721805300000|2024-07-24 07:15:00|8904.2|8901.8|8902.6|8901.1|8905|8902.6|8898.4|8896.9|456
1721805600000|2024-07-24 07:20:00|8902.5|8901|8901.1|8899.6|8903.7|8902.2|8900.8|8899.3|263
1721805900000|2024-07-24 07:25:00|8901.2|8899.7|8903.3|8900.9|8903.3|8901.3|8900.7|8899.2|187
1721806200000|2024-07-24 07:30:00|8904|8901.6|8902.3|8900.8|8906|8903.4|8900.6|8899.1|363
1721806500000|2024-07-24 07:35:00|8902.4|8900.9|8904.5|8903|8904.6|8903.1|8901.4|8899.3|268
1721806800000|2024-07-24 07:40:00|8904.7|8903.2|8903.1|8901.6|8905.2|8903.5|8903.1|8901.1|209
1721807100000|2024-07-24 07:45:00|8903.4|8901.9|8904.4|8902.9|8905.4|8903.9|8902.2|8900.7|195
1721807400000|2024-07-24 07:50:00|8904.5|8903|8905.6|8904.1|8905.6|8904.1|8904.1|8901.9|224
1721807700000|2024-07-24 07:55:00|8906|8904.5|8904.6|8902.2|8907.2|8905.6|8903.4|8901.3|240
1721808000000|2024-07-24 08:00:00|8904.5|8902.1|8906.1|8903.7|8906.9|8905.4|8903.1|8900.7|289
1721808300000|2024-07-24 08:05:00|8906.2|8903.8|8904.9|8902.5|8906.8|8904.4|8903.8|8901.4|224
1721808600000|2024-07-24 08:10:00|8904.8|8902.4|8902.2|8899.8|8905.3|8903.1|8901.1|8898.9|202
1721808900000|2024-07-24 08:15:00|8902.1|8899.7|8898.5|8897|8903.6|8901.8|8898.1|8896|230
1721809200000|2024-07-24 08:20:00|8898.3|8896.8|8893.5|8892|8898.7|8896.8|8893.5|8891.4|257
1721809500000|2024-07-24 08:25:00|8893.4|8891.9|8892.5|8890.1|8895.9|8893.9|8892.4|8890|257
1721809800000|2024-07-24 08:30:00|8892.3|8889.9|8895.3|8893.8|8895.9|8893.8|8890.8|8889|266
1721810100000|2024-07-24 08:35:00|8895.4|8893.9|8895.1|8893.6|8897.2|8895.7|8894.2|8892.5|220
1721810400000|2024-07-24 08:40:00|8895|8893.5|8897.2|8895.7|8898.7|8897.2|8894.5|8892.4|205
1721810700000|2024-07-24 08:45:00|8897.1|8895.6|8897.4|8895.9|8900.1|8897.9|8897|8895.5|214
1721811000000|2024-07-24 08:50:00|8897.3|8895.8|8894.2|8891.8|8897.9|8896.4|8894.1|8891.7|201
1721811300000|2024-07-24 08:55:00|8894.3|8891.9|8892.1|8890.6|8894.8|8892.4|8891.8|8890.3|188
1721811600000|2024-07-24 09:00:00|8892.2|8890.7|8889.9|8888.4|8893.3|8891.8|8889.8|8887.9|142
1721811900000|2024-07-24 09:05:00|8890|8888.5|8884.9|8883.4|8891.1|8889.1|8884.5|8883|173
1721812200000|2024-07-24 09:10:00|8885|8883.5|8881.4|8879.9|8885|8883.5|8880.3|8878.8|194
1721812500000|2024-07-24 09:15:00|8881.8|8879.4|8885.6|8883.2|8886.3|8883.9|8881.8|8879.4|172
1721812800000|2024-07-24 09:20:00|8885.5|8883.1|8884.1|8881.7|8885.9|8883.5|8883.9|8881.5|98
1721813100000|2024-07-24 09:25:00|8884.3|8881.9|8885.8|8883.4|8885.9|8883.5|8883|8880.7|169
1721813400000|2024-07-24 09:30:00|8885.9|8883.5|8886.9|8884.5|8887.1|8884.7|8885.2|8882.8|216
1721813700000|2024-07-24 09:35:00|8886.8|8884.4|8883|8880.6|8887.1|8884.7|8882|8880|168
1721814000000|2024-07-24 09:40:00|8883.1|8880.7|8882.8|8880.4|8883.3|8880.9|8880|8877.6|403
1721814300000|2024-07-24 09:45:00|8882.7|8880.3|8879.3|8876.9|8882.9|8880.9|8877.9|8876.4|184
1721814600000|2024-07-24 09:50:00|8879.2|8876.8|8877.6|8876.1|8879.2|8876.9|8874.2|8872.7|190
1721814900000|2024-07-24 09:55:00|8877.7|8876.2|8875.9|8874.4|8877.7|8876.2|8875.3|8873.5|165
1721815200000|2024-07-24 10:00:00|8876|8874.5|8873.7|8871.3|8876.5|8875|8871|8869.2|208
1721815500000|2024-07-24 10:05:00|8873.6|8871.2|8876|8874.5|8876.2|8874.6|8872.4|8870.7|115
1721815800000|2024-07-24 10:10:00|8875.9|8874.4|8875.6|8874.1|8876.4|8874.9|8874.2|8872.7|87
1721816100000|2024-07-24 10:15:00|8875.7|8874.2|8873.7|8871.3|8877.1|8875|8873.6|8871.2|126
1721816400000|2024-07-24 10:20:00|8873.6|8871.2|8866.7|8864.3|8874|8871.6|8865.7|8863.6|216
1721816700000|2024-07-24 10:25:00|8866.8|8864.4|8867.8|8866.3|8869.7|8868.2|8866.2|8863.8|184
1721817000000|2024-07-24 10:30:00|8868|8866.5|8867.2|8865.7|8868.9|8867.4|8866|8864.5|155
1721817300000|2024-07-24 10:35:00|8867.3|8865.8|8867.3|8865.8|8868.1|8866.6|8865.8|8864.3|133
1721817600000|2024-07-24 10:40:00|8867.4|8865.9|8868.6|8867.1|8870.2|8868.6|8867|8865.5|118
1721817900000|2024-07-24 10:45:00|8868.7|8867.2|8871.4|8869.9|8872.9|8871|8868.4|8866.9|135
1721818200000|2024-07-24 10:50:00|8871.3|8869.8|8869.9|8868.4|8872.6|8871.1|8869.6|8868.1|138
1721818500000|2024-07-24 10:55:00|8870.4|8868.9|8869.7|8868.2|8870.7|8869.2|8868.7|8867.2|82
1721818800000|2024-07-24 11:00:00|8870.3|8868.8|8871.5|8869.1|8872.6|8870.8|8868.6|8866.4|162
1721819100000|2024-07-24 11:05:00|8871.6|8869.2|8873.3|8870.9|8874.1|8871.7|8871.6|8869.2|134
1721819400000|2024-07-24 11:10:00|8873.5|8871.1|8872.4|8870|8874|8871.6|8871.8|8869.4|144
1721819700000|2024-07-24 11:15:00|8872.5|8870.1|8874.4|8872|8874.9|8872.5|8872.1|8869.7|146
1721820000000|2024-07-24 11:20:00|8874.5|8872.1|8875.3|8873.8|8876.4|8874.4|8873.3|8871.8|127
1721820300000|2024-07-24 11:25:00|8875.8|8873.4|8874.8|8873.3|8876.4|8874.5|8874.4|8872.9|113
1721820600000|2024-07-24 11:30:00|8874.7|8873.2|8874.5|8873|8875.8|8874.3|8874.5|8873|98
1721820900000|2024-07-24 11:35:00|8874.6|8873.1|8871.9|8870.4|8876.1|8874.6|8871.6|8870.1|153
1721821200000|2024-07-24 11:40:00|8871.8|8870.3|8867.4|8865|8872|8870.5|8867.2|8864.8|127
1721821500000|2024-07-24 11:45:00|8867.1|8864.7|8865.5|8864|8868.3|8866.8|8864.4|8862.9|202
1721821800000|2024-07-24 11:50:00|8865.4|8863.9|8866.4|8864|8866.6|8864.2|8861.5|8860|190
1721822100000|2024-07-24 11:55:00|8866.3|8863.9|8865.5|8864|8866.6|8864.2|8863.4|8861.2|201
1721822400000|2024-07-24 12:00:00|8865.4|8863.9|8856.8|8854.4|8867.1|8864.7|8856.7|8854.3|297
1721822700000|2024-07-24 12:05:00|8856.9|8854.5|8858|8856.5|8859.8|8858.3|8855.9|8853.5|291
1721823000000|2024-07-24 12:10:00|8857.8|8856.3|8856.2|8854.7|8858.2|8856.7|8854.7|8852.9|276
1721823300000|2024-07-24 12:15:00|8856.4|8854.9|8854.8|8853.3|8857.9|8856.4|8853.8|8852.3|300
1721823600000|2024-07-24 12:20:00|8854.7|8853.2|8853.2|8851.7|8856.1|8854.4|8852.8|8851.3|250
1721823900000|2024-07-24 12:25:00|8853|8851.5|8858.5|8856.1|8859.4|8857|8852.9|8851.4|291
1721824200000|2024-07-24 12:30:00|8858.4|8856|8859.3|8856.9|8860|8857.8|8857.9|8855.8|239
1721824500000|2024-07-24 12:35:00|8859.4|8857|8859.5|8858|8860.6|8858.2|8858.2|8856.3|230
1721824800000|2024-07-24 12:40:00|8859.6|8858.1|8860.7|8858.3|8862.2|8859.8|8858.6|8856.6|282
1721825100000|2024-07-24 12:45:00|8861|8858.6|8858.4|8856|8861|8859|8856.6|8855.1|237
1721825400000|2024-07-24 12:50:00|8858|8856.5|8852.8|8851.3|8858.6|8857.1|8852.7|8851.1|283
1721825700000|2024-07-24 12:55:00|8852.5|8851|8848.7|8847.2|8852.5|8851|8846.1|8844.6|299
1721826000000|2024-07-24 13:00:00|8848.6|8847.1|8847.1|8845.6|8850.7|8848.7|8846.8|8844.5|313
1721826300000|2024-07-24 13:05:00|8847.2|8845.7|8844.4|8842.9|8848.7|8847.2|8844.4|8842.7|215
1721826600000|2024-07-24 13:10:00|8843.9|8842.4|8847.9|8845.5|8848.7|8846.6|8843.5|8842|352
1721826900000|2024-07-24 13:15:00|8847|8845.6|8849.1|8847.6|8850.6|8848.9|8846.2|8844.5|287
1721827200000|2024-07-24 13:20:00|8849.4|8847.9|8851.1|8848.7|8851.2|8848.8|8847.6|8845.6|218
1721827500000|2024-07-24 13:25:00|8851.3|8848.9|8846.8|8845.3|8851.3|8849.4|8846.4|8844.9|193
1721827800000|2024-07-24 13:30:00|8846.4|8844.9|8840.3|8837.9|8846.8|8845|8839.3|8837.4|343
1721828100000|2024-07-24 13:35:00|8840.5|8838.1|8840|8837.6|8843|8841|8837.5|8835.5|431
1721828400000|2024-07-24 13:40:00|8839.7|8837.3|8838.2|8834.7|8840.2|8838.4|8837.5|8834.5|286
1721828700000|2024-07-24 13:45:00|8837.9|8834.2|8834.3|8832.8|8845.6|8840.6|8833|8831.4|673
1721829000000|2024-07-24 13:50:00|8834.8|8833.3|8843|8840.6|8843.9|8841.5|8834.6|8833|550
1721829300000|2024-07-24 13:55:00|8843.1|8840.7|8843.3|8840.9|8846.8|8844.4|8841.3|8839.6|356
1721829600000|2024-07-24 14:00:00|8843.1|8840.7|8844.1|8841.7|8845.5|8843.1|8842.3|8839.9|460
1721829900000|2024-07-24 14:05:00|8844.3|8841.9|8847.2|8844.8|8847.2|8845.6|8838.3|8836.5|560
1721830200000|2024-07-24 14:10:00|8847.1|8844.7|8846.7|8845.2|8849.4|8847.6|8844.4|8842.9|523
1721830500000|2024-07-24 14:15:00|8846.6|8845.1|8838.1|8835.7|8847.9|8845.5|8837|8834.6|568
1721830800000|2024-07-24 14:20:00|8838|8835.6|8838.3|8836.8|8841.1|8839.6|8837.1|8834.7|373
1721831100000|2024-07-24 14:25:00|8838.4|8836.9|8831.1|8829.6|8838.4|8836.9|8830.3|8828.8|292
1721831400000|2024-07-24 14:30:00|8831|8829.5|8840.2|8837.8|8840.6|8838.2|8829.5|8828|522
1721831700000|2024-07-24 14:35:00|8840|8837.6|8839.7|8837.3|8840.2|8838.2|8836.1|8834.6|350
1721832000000|2024-07-24 14:40:00|8839.6|8837.2|8840.3|8838.8|8841|8838.9|8837|8835|337
1721832300000|2024-07-24 14:45:00|8840.4|8838.9|8837.8|8836.3|8842.2|8839.8|8837.3|8835.3|339
1721832600000|2024-07-24 14:50:00|8838.3|8835.9|8837.1|8835.6|8838.5|8836.6|8834.6|8832.5|470
1721832900000|2024-07-24 14:55:00|8837.2|8835.7|8839.3|8837.8|8840.2|8838.1|8835.3|8833.5|441
1721833200000|2024-07-24 15:00:00|8839|8837.5|8839|8837.5|8841.9|8840.2|8836.6|8835.1|402
1721833500000|2024-07-24 15:05:00|8839.1|8837.6|8838.9|8837.4|8842.6|8840.7|8837.7|8835.8|314
1721833800000|2024-07-24 15:10:00|8839.6|8838.1|8839.5|8837.1|8842.5|8840.1|8838.3|8836.3|289
1721834100000|2024-07-24 15:15:00|8839.7|8837.3|8834.4|8832.9|8839.7|8837.3|8834.4|8832.9|218
1721834400000|2024-07-24 15:20:00|8834.5|8833|8836.1|8834.6|8837.2|8835.7|8832.8|8831.3|200
1721834700000|2024-07-24 15:25:00|8836|8834.5|8834.9|8833.4|8836|8834.5|8832.8|8831.3|229
1721835000000|2024-07-24 15:30:00|8834.8|8833.3|8836.9|8835.4|8837.1|8835.6|8834.4|8832.8|205
1721835300000|2024-07-24 15:35:00|8837|8835.5|8834.8|8833.3|8837.6|8836.1|8833.4|8831.7|223
1721835600000|2024-07-24 15:40:00|8835.1|8833.6|8835.8|8834.3|8837.2|8835.7|8834.2|8832.7|132
1721835900000|2024-07-24 15:45:00|8836|8834.5|8836.9|8835.4|8837.2|8835.7|8835.8|8834.3|125
1721836200000|2024-07-24 15:50:00|8837|8835.5|8838.1|8836.6|8838.8|8837.3|8835.9|8834.4|163
1721836500000|2024-07-24 15:55:00|8838|8836.5|8839.3|8837.8|8840.5|8838.5|8837.4|8835.9|227
1721836800000|2024-07-24 16:00:00|8839.2|8837.7|8840.8|8839.3|8840.9|8839.4|8839.1|8837.6|118
1721837100000|2024-07-24 16:05:00|8840.9|8839.4|8842.4|8840.9|8843.7|8841.7|8840.9|8839.3|192
1721837400000|2024-07-24 16:10:00|8842.3|8840.8|8841.3|8839.8|8842.9|8841.4|8840.9|8839.4|144
1721837700000|2024-07-24 16:15:00|8841.2|8839.7|8839.5|8838|8841.7|8840.2|8839.5|8838|109
1721838000000|2024-07-24 16:20:00|8839.6|8838.1|8840.6|8838.2|8841|8838.9|8838.1|8836.6|94
1721838300000|2024-07-24 16:25:00|8840.1|8838.6|8843.3|8840.9|8843.6|8841.7|8840.1|8838.5|150
1721838600000|2024-07-24 16:30:00|8843.2|8840.8|8842.8|8841.3|8843.5|8841.8|8842.3|8840.1|85
1721838900000|2024-07-24 16:35:00|8842.9|8841.4|8845.8|8843.4|8846.3|8843.9|8842.7|8840.4|154
1721839200000|2024-07-24 16:40:00|8845.7|8843.3|8844.9|8842.5|8846.2|8843.8|8844.7|8842.3|140
1721839500000|2024-07-24 16:45:00|8844.8|8842.4|8844.9|8842.5|8845.8|8843.4|8844.6|8842.2|109
1721839800000|2024-07-24 16:50:00|8844.8|8842.4|8844.8|8842.4|8845.4|8843|8843.1|8841.2|129
1721840100000|2024-07-24 16:55:00|8844.9|8842.5|8843.6|8841.2|8845.8|8843.4|8843.5|8841.1|82
1721840400000|2024-07-24 17:00:00|8843.5|8841.1|8841.9|8840.4|8844.2|8842.7|8841.4|8839|182
1721840700000|2024-07-24 17:05:00|8841.8|8840.3|8843.3|8841.8|8843.6|8842.1|8841.6|8840.1|140
1721841000000|2024-07-24 17:10:00|8843.2|8841.7|8843.7|8841.3|8843.8|8842.2|8842.7|8840.7|142
1721841300000|2024-07-24 17:15:00|8843.8|8841.4|8843.6|8841.2|8844|8842.2|8842.8|8841.1|103
1721841600000|2024-07-24 17:20:00|8843.3|8841.8|8845.8|8843.4|8846.2|8843.8|8843.2|8841.7|114
1721841900000|2024-07-24 17:25:00|8845.7|8843.3|8850|8847.6|8850.9|8848.5|8845.7|8843.3|182
1721842200000|2024-07-24 17:30:00|8850.1|8847.7|8848.2|8846.7|8850.9|8848.7|8848.1|8846.6|145
1721842500000|2024-07-24 17:35:00|8848.1|8846.6|8855.1|8852.7|8855.1|8852.7|8848.1|8846.3|208
1721842800000|2024-07-24 17:40:00|8855|8852.6|8854.9|8853.4|8855.8|8853.9|8853|8851.5|163
1721843100000|2024-07-24 17:45:00|8855|8853.5|8856.6|8854.2|8856.9|8854.8|8853.8|8851.4|162
1721843400000|2024-07-24 17:50:00|8856.4|8854|8857.7|8855.3|8857.7|8855.7|8855.9|8853.5|104
1721843700000|2024-07-24 17:55:00|8857.8|8855.4|8857.6|8855.2|8858.9|8857|8856.2|8854.7|133
1721844000000|2024-07-24 18:00:00|8857.1|8855.6|8857.1|8855.6|8860.1|8858.6|8856.3|8854.3|174
1721844300000|2024-07-24 18:05:00|8857.3|8855.8|8856.4|8854.9|8859.3|8857.3|8855.8|8854.3|155
1721844600000|2024-07-24 18:10:00|8856.7|8855.2|8856|8854.5|8856.8|8855.3|8854.7|8852.9|124
1721844900000|2024-07-24 18:15:00|8856.1|8854.6|8857.2|8855.7|8858.1|8856.5|8856.1|8854.6|132
1721845200000|2024-07-24 18:20:00|8857.3|8855.8|8859.1|8857.6|8860|8858.5|8857.2|8855.4|130
1721845500000|2024-07-24 18:25:00|8859.2|8857.7|8859.6|8858.1|8860|8858.5|8858.7|8857.2|88
1721845800000|2024-07-24 18:30:00|8859.4|8857.9|8859.1|8857.6|8859.4|8857.9|8857.7|8856.2|80
1721846100000|2024-07-24 18:35:00|8859|8857.5|8858.7|8856.3|8859.2|8857.6|8858|8856.3|89
1721846400000|2024-07-24 18:40:00|8858.8|8856.4|8859.7|8858.2|8860.8|8858.6|8858|8856.4|126
1721846700000|2024-07-24 18:45:00|8859.6|8858.1|8860.9|8859.4|8861.8|8860.1|8859.3|8857.8|114
1721847000000|2024-07-24 18:50:00|8860.5|8859|8859.9|8857.5|8860.5|8859|8858.8|8857.2|113
1721847300000|2024-07-24 18:55:00|8859.8|8857.4|8858.4|8856.9|8860.1|8857.9|8858.1|8856.1|155
1721847600000|2024-07-24 19:00:00|8858.3|8856.8|8859.8|8857.4|8860.2|8857.9|8857.8|8855.5|167
1721847900000|2024-07-24 19:05:00|8859.7|8857.3|8859.2|8856.8|8860.2|8858.1|8858.6|8856.6|153
1721848200000|2024-07-24 19:10:00|8859.1|8856.7|8858.8|8857.3|8860|8857.7|8858.3|8856.7|77
1721848500000|2024-07-24 19:15:00|8858.9|8857.4|8857.4|8855.9|8859.9|8857.9|8856.7|8855.2|154
1721848800000|2024-07-24 19:20:00|8857.5|8856|8856.2|8854.7|8857.5|8856|8855.4|8853.9|92
1721849100000|2024-07-24 19:25:00|8856.1|8854.6|8857.1|8854.7|8857.3|8855.1|8855.5|8854|67
1721849400000|2024-07-24 19:30:00|8857|8854.6|8855.4|8853.9|8857.5|8855.8|8855.4|8853.9|124
1721849700000|2024-07-24 19:35:00|8855.6|8854.1|8856.3|8854.8|8856.3|8854.8|8855.4|8853.5|76
1721850000000|2024-07-24 19:40:00|8856.4|8854.9|8856.3|8854.8|8857.5|8856|8856.3|8854.8|37
1721850300000|2024-07-24 19:45:00|8856.2|8854.7|8856.5|8855|8857.2|8855.4|8855.6|8854.1|82
1721850600000|2024-07-24 19:50:00|8856.2|8854.7|8856.3|8854.8|8856.8|8855.2|8855.6|8853.5|141
1721850900000|2024-07-24 19:55:00|8856.1|8854.6|8856.5|8855|8856.6|8855.1|8855.6|8854.1|76
1721851200000|2024-07-24 20:00:00|8856.7|8855.2|8855.7|8853.3|8857.8|8855.7|8854.9|8852.8|81
1721851500000|2024-07-24 20:05:00|8855.4|8853|8855|8853.5|8855.9|8853.8|8853.8|8851.6|89
1721851800000|2024-07-24 20:10:00|8854.9|8853.4|8855.1|8852.7|8855.2|8853.4|8853|8851.4|78
1721852100000|2024-07-24 20:15:00|8855|8852.6|8854|8851.6|8855.1|8852.7|8853.4|8851.1|30
1721852400000|2024-07-24 20:20:00|8854.1|8851.7|8854|8851.6|8854.1|8851.7|8853.9|8851.5|19
1721852700000|2024-07-24 20:25:00|8854.1|8851.7|8854.1|8851.7|8854.2|8852.2|8853.6|8851.2|52
1721853000000|2024-07-24 20:30:00|8854.2|8851.8|8854.2|8851.8|8854.7|8852.3|8854.1|8851.7|42
1721853300000|2024-07-24 20:35:00|8854.3|8851.9|8854.6|8852.2|8854.6|8852.7|8853.8|8851.7|20
1721853600000|2024-07-24 20:40:00|8854.5|8852.1|8854.9|8852.5|8855|8852.8|8854.3|8852|57
1721853900000|2024-07-24 20:45:00|8854.8|8852.4|8854.5|8852.1|8854.9|8852.5|8854.5|8852.1|40
1721854200000|2024-07-24 20:50:00|8854.6|8852.2|8854|8851.6|8854.9|8852.5|8853.7|8851.3|49
1721854500000|2024-07-24 20:55:00|8854.8|8850.9|8853.6|8848|8855.1|8851|8853.6|8848|115
1721854800000|2024-07-24 21:00:00|8853.7|8848.1|8851|8844.5|8853.7|8848.1|8850.1|8843.6|7
1721855400000|2024-07-24 21:10:00|8855.5|8849|8854.3|8847.8|8856.7|8850.2|8854.3|8847.8|5
1721856600000|2024-07-24 21:30:00|8852.1|8845.6|8851.4|8844.9|8852.2|8845.7|8851.1|8844.6|33
1721856900000|2024-07-24 21:35:00|8851.3|8844.8|8853.1|8846.6|8853.3|8846.8|8850|8843.5|64
1721857200000|2024-07-24 21:40:00|8853|8846.5|8851.8|8845.3|8853.1|8846.6|8850.5|8844|91
1721857500000|2024-07-24 21:45:00|8851.9|8845.4|8851.8|8845.3|8852|8845.5|8851.5|8845|35
1721857800000|2024-07-24 21:50:00|8851.9|8845.4|8851.5|8845|8852.2|8845.7|8851.4|8844.9|24
1721858100000|2024-07-24 21:55:00|8851.4|8844.9|8853.4|8846.9|8854.4|8847.9|8851.3|8844.8|19
1721858400000|2024-07-24 22:00:00|8851.7|8845.2|8853.1|8847.5|8855.6|8849.1|8850.6|8844.1|186
1721858700000|2024-07-24 22:05:00|8852.3|8848.3|8851.5|8848.5|8852.6|8848.9|8849.4|8846.4|112
1721859000000|2024-07-24 22:10:00|8851.4|8848.4|8850.4|8847.7|8851.6|8848.8|8850.2|8847.7|105
1721859300000|2024-07-24 22:15:00|8850.3|8847.9|8849.5|8847.1|8851.1|8848.7|8848.9|8846.5|100
1721859600000|2024-07-24 22:20:00|8849.6|8847.2|8848.7|8846.3|8849.7|8847.3|8848.6|8846.2|65
1721859900000|2024-07-24 22:25:00|8848.8|8846.4|8848.6|8846.2|8849.1|8846.7|8848.4|8846|37
1721860200000|2024-07-24 22:30:00|8848.5|8846.1|8849.2|8846.8|8849.2|8846.8|8848.5|8846.1|49
1721860500000|2024-07-24 22:35:00|8849.3|8846.9|8850.5|8848.1|8850.8|8848.4|8848.8|8846.4|71
1721860800000|2024-07-24 22:40:00|8850.6|8848.2|8850|8847.6|8850.7|8848.3|8849.9|8847.5|42
1721861100000|2024-07-24 22:45:00|8849.9|8847.5|8849.5|8847.1|8849.9|8847.5|8848.6|8846.2|93
1721861400000|2024-07-24 22:50:00|8849.6|8847.2|8849.6|8847.2|8849.8|8847.4|8849.2|8846.8|40
1721861700000|2024-07-24 22:55:00|8849.7|8847.3|8849.6|8847.2|8850|8847.6|8849.1|8846.7|57
1721862000000|2024-07-24 23:00:00|8849.3|8846.9|8850.1|8847.7|8851.2|8848.8|8849.2|8846.8|59
1721862300000|2024-07-24 23:05:00|8850|8847.6|8849.9|8847.5|8850.4|8848|8849.3|8846.9|90
1721862600000|2024-07-24 23:10:00|8850|8847.6|8850.8|8848.4|8851.4|8849|8849.9|8847.5|74
1721862900000|2024-07-24 23:15:00|8850.5|8848.1|8851|8848.6|8851|8848.6|8850.2|8847.8|62
1721863200000|2024-07-24 23:20:00|8850.9|8848.5|8849.8|8847.4|8851|8848.6|8849.5|8847.1|56
1721863500000|2024-07-24 23:25:00|8849.7|8847.3|8850.1|8847.7|8850.6|8848.2|8849.7|8847.3|77
1721863800000|2024-07-24 23:30:00|8850|8847.6|8850.6|8848.2|8851.2|8848.8|8849.9|8847.5|59
1721864100000|2024-07-24 23:35:00|8850.5|8848.1|8851.9|8849.5|8852.4|8850|8850.5|8848.1|51
1721864400000|2024-07-24 23:40:00|8851.7|8849.3|8853.2|8850.8|8853.3|8850.9|8851.7|8849.3|86
1721864700000|2024-07-24 23:45:00|8853.3|8850.9|8850.8|8848.4|8853.4|8851|8850.4|8848|121
1721865000000|2024-07-24 23:50:00|8850.9|8848.5|8851.4|8849|8851.4|8849|8849.3|8846.9|115
1721865300000|2024-07-24 23:55:00|8851.3|8848.9|8852.7|8850.3|8853.4|8851|8850.8|8848.4|102
1721865600000|2024-07-25 00:00:00|8852.5|8850.1|8853.3|8850.9|8853.4|8851|8851.6|8849.2|168
1721865900000|2024-07-25 00:05:00|8853.5|8851.1|8854.2|8851.8|8855.1|8852.7|8852.5|8850.1|122
1721866200000|2024-07-25 00:10:00|8854.1|8851.7|8855.2|8852.8|8855.4|8853|8853.5|8851.1|128
1721866500000|2024-07-25 00:15:00|8855.3|8852.9|8853.6|8851.2|8855.3|8852.9|8853.6|8851.2|97
1721866800000|2024-07-25 00:20:00|8853.5|8851.1|8855.1|8852.7|8855.2|8852.8|8853|8850.6|107
1721867100000|2024-07-25 00:25:00|8855.2|8852.8|8853.3|8850.9|8855.2|8852.8|8852.9|8850.5|134
1721867400000|2024-07-25 00:30:00|8853.2|8850.8|8851.6|8849.2|8853.2|8850.8|8848.4|8846|393
1721867700000|2024-07-25 00:35:00|8851.5|8849.1|8847.4|8845|8851.8|8849.4|8845.3|8842.9|364
1721868000000|2024-07-25 00:40:00|8847.7|8845.3|8847.5|8845.1|8849|8846.6|8846.7|8844.3|246
1721868300000|2024-07-25 00:45:00|8847.6|8845.2|8846.8|8844.4|8850.1|8847.7|8845.2|8842.8|249
1721868600000|2024-07-25 00:50:00|8846.9|8844.5|8846.2|8843.8|8847.8|8845.4|8845.7|8843.3|271
1721868900000|2024-07-25 00:55:00|8846.6|8844.2|8845.9|8843.5|8848.8|8846.4|8845.6|8843.2|205
1721869200000|2024-07-25 01:00:00|8846.1|8843.7|8843.8|8841.4|8846.1|8843.9|8843.8|8841.4|121
1721869500000|2024-07-25 01:05:00|8843.9|8841.5|8843.5|8841.1|8844.6|8842.5|8842.7|8840.3|173
1721869800000|2024-07-25 01:10:00|8843.6|8841.2|8844.9|8842.5|8845.8|8843.4|8842.4|8840.2|182
1721870100000|2024-07-25 01:15:00|8845|8842.6|8845.5|8843.1|8846.1|8843.9|8844.7|8842.4|160
1721870400000|2024-07-25 01:20:00|8845.4|8843|8844.6|8842.2|8845.8|8843.9|8843|8841.3|159
1721870700000|2024-07-25 01:25:00|8844.7|8842.3|8842.9|8840.5|8845.4|8843|8842.4|8840|194
1721871000000|2024-07-25 01:30:00|8843.1|8840.7|8840.6|8838.2|8843.5|8841.1|8840|8837.6|269
1721871300000|2024-07-25 01:35:00|8840.7|8838.3|8844|8841.6|8845.1|8842.7|8840.6|8838.2|280
1721871600000|2024-07-25 01:40:00|8844.1|8841.7|8843.2|8840.8|8845.4|8843|8842.9|8840.5|255
1721871900000|2024-07-25 01:45:00|8843.1|8840.7|8842.6|8840.2|8844.5|8842.1|8842.3|8839.9|210
1721872200000|2024-07-25 01:50:00|8842.5|8840.1|8845.1|8842.7|8845.6|8843.2|8842.2|8839.8|180
1721872500000|2024-07-25 01:55:00|8845.2|8842.8|8844.5|8842.1|8845.2|8842.8|8843.3|8840.9|158
1721872800000|2024-07-25 02:00:00|8844.4|8842|8843.8|8841.4|8844.4|8842|8842.5|8840.3|175
1721873100000|2024-07-25 02:05:00|8843.7|8841.3|8844.8|8842.4|8845.2|8842.8|8843|8841|108
1721873400000|2024-07-25 02:10:00|8844.6|8842.2|8838.5|8836.1|8844.6|8842.2|8837.9|8835.5|183
1721873700000|2024-07-25 02:15:00|8838.4|8836|8841.8|8839.4|8842.2|8839.8|8838.1|8835.7|170
1721874000000|2024-07-25 02:20:00|8841.7|8839.3|8841.9|8839.5|8842.6|8840.2|8841.2|8838.8|98
1721874300000|2024-07-25 02:25:00|8841.8|8839.4|8841.4|8839|8841.8|8839.4|8840.8|8838.4|70
1721874600000|2024-07-25 02:30:00|8841.5|8839.1|8841.4|8839|8843|8840.6|8839.8|8837.4|138
1721874900000|2024-07-25 02:35:00|8841.3|8838.9|8838.4|8836|8842.1|8839.7|8838.1|8835.7|160
1721875200000|2024-07-25 02:40:00|8838.1|8835.7|8837.5|8835.1|8839|8836.6|8837.5|8835.1|155
1721875500000|2024-07-25 02:45:00|8837.2|8834.8|8836.7|8834.3|8837.8|8835.4|8836|8833.6|149
1721875800000|2024-07-25 02:50:00|8836.4|8834|8837.6|8835.2|8837.8|8835.9|8835.9|8833.5|149
1721876100000|2024-07-25 02:55:00|8837.9|8835.5|8839|8836.6|8839.1|8836.7|8836.9|8834.7|125
1721876400000|2024-07-25 03:00:00|8839.1|8836.7|8837.6|8835.2|8839.1|8836.7|8837.2|8834.8|106
1721876700000|2024-07-25 03:05:00|8837.5|8835.1|8836.8|8834.4|8839.1|8836.7|8835.9|8833.5|206
1721877000000|2024-07-25 03:10:00|8837|8834.6|8836.9|8834.5|8838|8835.6|8836|8833.6|166
1721877300000|2024-07-25 03:15:00|8837.3|8834.9|8836.1|8833.7|8837.7|8835.3|8833.7|8831.3|194
1721877600000|2024-07-25 03:20:00|8836.2|8833.8|8834.1|8831.7|8837.4|8835|8834.1|8831.7|141
1721877900000|2024-07-25 03:25:00|8833.7|8831.3|8833.1|8830.7|8835.2|8832.8|8832.9|8830.5|109
1721878200000|2024-07-25 03:30:00|8833.2|8830.8|8832.8|8830.4|8835.2|8832.8|8832.5|8830.1|176
1721878500000|2024-07-25 03:35:00|8832.7|8830.3|8832.7|8830.3|8833.6|8831.2|8831.6|8829.2|128
1721878800000|2024-07-25 03:40:00|8832.8|8830.4|8832|8829.6|8833.2|8830.8|8832|8829.6|89
1721879100000|2024-07-25 03:45:00|8832.1|8829.7|8831.7|8829.3|8833.5|8831.1|8830.7|8828.3|102
1721879400000|2024-07-25 03:50:00|8831.6|8829.2|8831.5|8829.1|8833|8830.6|8830.8|8828.4|75
1721879700000|2024-07-25 03:55:00|8831.6|8829.2|8829.5|8827.1|8831.8|8829.4|8829.5|8827.1|83
1721880000000|2024-07-25 04:00:00|8829.1|8827.6|8830.2|8827.8|8830.3|8828.5|8829.1|8827.3|96
1721880300000|2024-07-25 04:05:00|8830.3|8827.9|8830.6|8828.2|8831.5|8829.1|8830|8827.6|121
1721880600000|2024-07-25 04:10:00|8830.5|8828.1|8832.4|8830|8834.3|8831.9|8830.5|8828.1|114
1721880900000|2024-07-25 04:15:00|8832.5|8830.1|8831.8|8829.4|8833|8830.6|8828.2|8825.8|123
1721881200000|2024-07-25 04:20:00|8832.1|8829.7|8831.9|8829.5|8832.5|8830.1|8831.2|8828.8|128
1721881500000|2024-07-25 04:25:00|8832|8829.6|8833.3|8830.9|8833.3|8830.9|8831.8|8829.4|79
1721881800000|2024-07-25 04:30:00|8833.5|8831.1|8831.6|8829.2|8834.8|8832.4|8831.3|8828.9|98
1721882100000|2024-07-25 04:35:00|8831.5|8829.1|8831.9|8829.5|8833.6|8831.2|8831.4|8829|109
1721882400000|2024-07-25 04:40:00|8832.2|8829.8|8832.4|8830|8832.7|8830.3|8831.8|8829.4|97
1721882700000|2024-07-25 04:45:00|8832.3|8829.9|8831.2|8828.8|8833.2|8830.8|8830.8|8828.4|79
1721883000000|2024-07-25 04:50:00|8831.1|8828.7|8830.6|8828.2|8832.3|8829.9|8830.5|8828.1|77
1721883300000|2024-07-25 04:55:00|8830.7|8828.3|8830.8|8828.4|8831.7|8829.3|8830.5|8828.1|113
1721883600000|2024-07-25 05:00:00|8831.1|8828.7|8830|8827.6|8831.2|8828.8|8828.6|8826.3|146
1721883900000|2024-07-25 05:05:00|8829.9|8827.5|8830|8827.6|8832.1|8829.7|8829.5|8827.1|178
1721884200000|2024-07-25 05:10:00|8830.1|8827.7|8830.6|8828.2|8831.8|8829.4|8830.1|8827.7|120
1721884500000|2024-07-25 05:15:00|8830.5|8828.1|8833.4|8831|8834|8831.6|8830.3|8827.9|99
1721884800000|2024-07-25 05:20:00|8833.5|8831.1|8833.2|8830.8|8835|8832.6|8832.8|8830.4|195
1721885100000|2024-07-25 05:25:00|8833.3|8830.9|8834|8831.6|8834.7|8832.3|8832.7|8830.8|120
1721885400000|2024-07-25 05:30:00|8833.9|8831.5|8832.1|8829.7|8834.5|8832.1|8832.1|8829.7|127
1721885700000|2024-07-25 05:35:00|8832.2|8829.8|8830.3|8827.9|8832.5|8830.1|8829.9|8827.5|117
1721886000000|2024-07-25 05:40:00|8830.4|8828|8827.1|8824.7|8830.7|8828.3|8826.5|8824.6|189
1721886300000|2024-07-25 05:45:00|8827|8824.6|8826.5|8824.1|8827.9|8825.5|8826.2|8823.8|148
1721886600000|2024-07-25 05:50:00|8826.6|8824.2|8828|8825.6|8828|8825.6|8823.7|8821.6|160
1721886900000|2024-07-25 05:55:00|8828.1|8825.7|8828.6|8826.2|8829.4|8827|8827.1|8825|135
1721887200000|2024-07-25 06:00:00|8827.8|8825.4|8827.5|8825.1|8829.7|8827.3|8825.8|8824.3|314
1721887500000|2024-07-25 06:05:00|8827.4|8825|8828.9|8826.5|8829.8|8827.6|8825.7|8824.2|232
1721887800000|2024-07-25 06:10:00|8829|8826.6|8829.4|8827.9|8830.9|8829|8827.4|8825.9|217
1721888100000|2024-07-25 06:15:00|8829.3|8827.8|8831.9|8829.5|8832.8|8830.4|8828.8|8827.3|214
1721888400000|2024-07-25 06:20:00|8832|8829.6|8831.6|8829.2|8832.4|8830|8830|8828|177
1721888700000|2024-07-25 06:25:00|8831.5|8829.1|8831.8|8830.3|8834.7|8832.3|8831.1|8828.7|193
1721889000000|2024-07-25 06:30:00|8831.7|8830.2|8830.6|8829.1|8832.4|8830.6|8830.4|8828.1|235
1721889300000|2024-07-25 06:35:00|8830.5|8829|8829.9|8828.4|8831.3|8829.8|8829|8827.4|226
1721889600000|2024-07-25 06:40:00|8830|8828.5|8829.2|8827.7|8832.3|8829.9|8829|8827.2|243
1721889900000|2024-07-25 06:45:00|8828.8|8827.3|8829.4|8827|8829.9|8827.7|8827.1|8825.5|152
1721890200000|2024-07-25 06:50:00|8829.5|8827.1|8833.1|8831.6|8833.2|8831.7|8828.4|8826.8|181
1721890500000|2024-07-25 06:55:00|8833|8831.5|8831.4|8829.9|8833.3|8831.8|8830.3|8828.3|240
1721890800000|2024-07-25 07:00:00|8831.3|8829.8|8828.9|8827.4|8832.6|8831.1|8828.9|8826.7|333
1721891100000|2024-07-25 07:05:00|8829|8827.5|8827.7|8826.2|8829.9|8828.4|8825.1|8823.6|330
1721891400000|2024-07-25 07:10:00|8827.5|8826|8825|8823.5|8828|8826.1|8824.1|8822.5|300
1721891700000|2024-07-25 07:15:00|8825.3|8822.9|8808.6|8807.1|8825.3|8822.9|8807|8804.6|582
1721892000000|2024-07-25 07:20:00|8808.5|8807|8805|8802.6|8808.9|8807.2|8797.2|8795|616
1721892300000|2024-07-25 07:25:00|8805.2|8802.8|8806.5|8804.1|8807.7|8805.3|8804.2|8801.8|444
1721892600000|2024-07-25 07:30:00|8806.6|8804.2|8805.7|8803.3|8811.2|8808.8|8803.7|8801.7|437
1721892900000|2024-07-25 07:35:00|8805.8|8803.4|8805.7|8803.3|8807.8|8805.4|8805.3|8802.9|455
1721893200000|2024-07-25 07:40:00|8805.6|8803.2|8809|8807.5|8811.3|8809.3|8805.3|8802.9|433
1721893500000|2024-07-25 07:45:00|8808.7|8807.2|8808.2|8805.8|8812.3|8809.9|8806.9|8805.4|367
1721893800000|2024-07-25 07:50:00|8808.4|8806|8803|8801.5|8808.6|8806.6|8802.8|8800.4|328
1721894100000|2024-07-25 07:55:00|8803.1|8801.6|8805.7|8803.3|8806.4|8804|8802.3|8800.1|269
1721894400000|2024-07-25 08:00:00|8805.8|8803.4|8807|8804.6|8809.6|8807.2|8805.4|8803|470
1721894700000|2024-07-25 08:05:00|8806.9|8804.5|8807.6|8805.2|8808.8|8806.4|8805.5|8803.1|347
1721895000000|2024-07-25 08:10:00|8807.5|8805.1|8806.4|8804|8807.9|8805.5|8803.3|8801.6|320
1721895300000|2024-07-25 08:15:00|8806.3|8803.9|8802.4|8800|8807|8805.4|8801.7|8799.9|296
1721895600000|2024-07-25 08:20:00|8802.3|8799.9|8803.3|8800.9|8803.8|8801.4|8798.5|8796.4|356
1721895900000|2024-07-25 08:25:00|8803.4|8801|8808.2|8806.7|8810|8807.6|8803.4|8801|477
1721896200000|2024-07-25 08:30:00|8808.3|8806.8|8804.8|8802.4|8808.8|8806.8|8804.7|8802.3|299
1721896500000|2024-07-25 08:35:00|8804.7|8802.3|8804.6|8802.2|8805.7|8804|8803.6|8801.5|252
1721896800000|2024-07-25 08:40:00|8804.7|8802.3|8811.5|8809.1|8812|8809.6|8804.4|8802|334
1721897100000|2024-07-25 08:45:00|8811.4|8809|8813.5|8811.1|8813.6|8811.2|8809.3|8806.9|262
1721897400000|2024-07-25 08:50:00|8813.6|8811.2|8809.5|8807.1|8814.4|8812|8809.5|8807.1|357
1721897700000|2024-07-25 08:55:00|8809.6|8807.2|8807.8|8806.3|8811|8809.3|8806.5|8805|339
1721898000000|2024-07-25 09:00:00|8807.9|8806.4|8807.1|8804.7|8809.5|8807.1|8803|8800.6|392
1721898300000|2024-07-25 09:05:00|8807.2|8804.8|8805.9|8803.5|8808.1|8805.7|8804.8|8802.4|279
1721898600000|2024-07-25 09:10:00|8806|8803.6|8808.6|8806.2|8809.7|8807.3|8804.5|8802.1|427
1721898900000|2024-07-25 09:15:00|8808.5|8806.1|8806.1|8803.7|8808.6|8806.2|8805.7|8803.3|247
1721899200000|2024-07-25 09:20:00|8805.8|8803.4|8802.9|8800.5|8807|8804.6|8802.7|8800.3|257
1721899500000|2024-07-25 09:25:00|8803.2|8800.8|8801.4|8799|8804.2|8801.8|8800.7|8798.3|290
1721899800000|2024-07-25 09:30:00|8801|8798.6|8797.6|8795.2|8801.1|8798.7|8795.4|8793|251
1721900100000|2024-07-25 09:35:00|8797.7|8795.3|8795.7|8793.3|8800|8797.6|8795.2|8792.8|253
1721900400000|2024-07-25 09:40:00|8795.9|8793.5|8790.5|8788.1|8798.1|8795.7|8790.5|8788.1|274
1721900700000|2024-07-25 09:45:00|8790.3|8787.9|8791.4|8789|8792.4|8790|8788.2|8785.8|347
1721901000000|2024-07-25 09:50:00|8791.2|8788.8|8787|8784.6|8791.7|8789.3|8786.9|8784.5|230
1721901300000|2024-07-25 09:55:00|8787.1|8784.7|8788|8785.6|8789.8|8787.4|8785.2|8782.8|234
1721901600000|2024-07-25 10:00:00|8787.8|8785.4|8783.6|8781.2|8788|8785.6|8782.8|8780.4|324
1721901900000|2024-07-25 10:05:00|8783.7|8781.3|8785.7|8783.3|8785.8|8783.4|8783.2|8780.8|253
1721902200000|2024-07-25 10:10:00|8785.8|8783.4|8782.7|8780.3|8786.1|8783.7|8782.6|8780.2|215
1721902500000|2024-07-25 10:15:00|8782.8|8780.4|8784.2|8781.8|8784.9|8782.5|8778.6|8776.2|248
1721902800000|2024-07-25 10:20:00|8784.1|8781.7|8783.9|8781.5|8784.7|8782.3|8780.4|8778|297
1721903100000|2024-07-25 10:25:00|8783.7|8781.3|8787.7|8785.3|8788|8785.6|8783.7|8781.3|227
1721903400000|2024-07-25 10:30:00|8787.6|8785.2|8786.6|8784.2|8789.4|8787|8785.8|8783.4|284
1721903700000|2024-07-25 10:35:00|8786.7|8784.3|8783.4|8781|8786.8|8784.4|8780.1|8777.7|288
1721904000000|2024-07-25 10:40:00|8783.5|8781.1|8785.7|8783.3|8785.9|8784.4|8782.8|8780.4|215
1721904300000|2024-07-25 10:45:00|8785.9|8783.5|8787.9|8785.5|8789.4|8787|8785.8|8783.4|270
1721904600000|2024-07-25 10:50:00|8787.8|8785.4|8785.3|8782.9|8788.5|8786.1|8784.5|8782.1|270
1721904900000|2024-07-25 10:55:00|8785.2|8782.8|8786.8|8784.4|8787.1|8785.2|8784.9|8782.8|198
1721905200000|2024-07-25 11:00:00|8786.7|8784.3|8786|8783.6|8789.1|8786.7|8785.8|8783.4|192
1721905500000|2024-07-25 11:05:00|8786.1|8783.7|8787|8784.6|8787.5|8785.1|8786.1|8783.7|141
1721905800000|2024-07-25 11:10:00|8787.1|8784.7|8787.3|8784.9|8787.6|8785.2|8786.2|8783.8|160
1721906100000|2024-07-25 11:15:00|8787.4|8785|8786.6|8784.2|8787.6|8785.2|8786.3|8783.9|190
1721906400000|2024-07-25 11:20:00|8786.9|8784.5|8784.8|8782.4|8787.4|8785|8784.5|8782.1|153
1721906700000|2024-07-25 11:25:00|8784.9|8782.5|8784.8|8783.3|8787.3|8785.4|8784.5|8782.1|169
1721907000000|2024-07-25 11:30:00|8784.7|8783.2|8782.5|8780.1|8785.2|8783.7|8781.7|8779.3|216
1721907300000|2024-07-25 11:35:00|8782.4|8780|8779.8|8778.3|8783.4|8781|8778.2|8775.9|193
1721907600000|2024-07-25 11:40:00|8779.6|8778.1|8783.5|8781.1|8784|8781.6|8779.5|8778|246
1721907900000|2024-07-25 11:45:00|8783.4|8781|8781.3|8778.9|8783.5|8781.5|8781.1|8778.7|220
1721908200000|2024-07-25 11:50:00|8781.4|8779|8782|8779.6|8783.2|8780.8|8779.9|8778.3|197
1721908500000|2024-07-25 11:55:00|8782.2|8779.8|8781.5|8780|8783.4|8781|8780.9|8779.1|191
1721908800000|2024-07-25 12:00:00|8781.3|8779.8|8784.9|8783.4|8786.2|8784.1|8780.3|8778.8|304
1721909100000|2024-07-25 12:05:00|8785.1|8783.6|8787.3|8784.9|8787.6|8785.5|8784.8|8782.4|250
1721909400000|2024-07-25 12:10:00|8787.2|8784.8|8786.6|8785.1|8787.5|8785.6|8784|8781.6|313
1721909700000|2024-07-25 12:15:00|8786.7|8785.2|8783.6|8782.1|8787.4|8785.5|8782.7|8780.9|247
1721910000000|2024-07-25 12:20:00|8784|8781.6|8783.1|8780.7|8785.6|8783.2|8781.6|8779.7|287
1721910300000|2024-07-25 12:25:00|8783.2|8780.8|8789.3|8784.3|8789.3|8784.3|8782.2|8779.8|291
1721910600000|2024-07-25 12:30:00|8789.1|8784.1|8805.8|8804.3|8806.1|8804.3|8785.3|8780.3|1142
1721910900000|2024-07-25 12:35:00|8806.1|8803.7|8801.5|8799.1|8811.4|8809.9|8799.3|8797.2|929
1721911200000|2024-07-25 12:40:00|8801.6|8799.2|8797.2|8795.7|8802.8|8801.3|8796.8|8794.4|666
1721911500000|2024-07-25 12:45:00|8797.3|8795.8|8802.4|8800.9|8803.6|8801.6|8797.3|8795.8|460
1721911800000|2024-07-25 12:50:00|8802.5|8801|8805.4|8803|8807.3|8805.8|8802.4|8800.8|437
1721912100000|2024-07-25 12:55:00|8805.3|8802.9|8809.5|8807.1|8810.1|8807.7|8804.4|8802.9|474
1721912400000|2024-07-25 13:00:00|8809.4|8807|8808.2|8806.7|8810|8807.6|8806.4|8804.9|381
1721912700000|2024-07-25 13:05:00|8808.5|8807|8811.6|8810.1|8811.7|8810.1|8807.1|8805.6|556
1721913000000|2024-07-25 13:10:00|8811.7|8810.2|8815.6|8814.1|8816.3|8814.1|8811.2|8809.5|436
1721913300000|2024-07-25 13:15:00|8815.8|8814.3|8821.2|8819.7|8821.7|8820.2|8815|8812.6|446
1721913600000|2024-07-25 13:20:00|8821.4|8819.9|8819.8|8818.3|8821.7|8820|8817.3|8814.9|467
1721913900000|2024-07-25 13:25:00|8819.9|8818.4|8819.1|8817.6|8820.7|8818.9|8814.5|8813|484
1721914200000|2024-07-25 13:30:00|8818.9|8817.4|8815.7|8813.3|8819.8|8818.3|8814.4|8812.2|517
1721914500000|2024-07-25 13:35:00|8815.4|8813|8811.2|8808.8|8815.9|8813.5|8808.6|8806.7|668
1721914800000|2024-07-25 13:40:00|8811.1|8808.7|8809.5|8808|8815.2|8812.9|8809.4|8807.2|571
1721915100000|2024-07-25 13:45:00|8809.6|8808.1|8807.8|8806.3|8811.1|8809.3|8807.4|8805.9|386
1721915400000|2024-07-25 13:50:00|8807.7|8806.2|8810.6|8809.1|8811.3|8809.8|8806.8|8805.3|404
1721915700000|2024-07-25 13:55:00|8810.5|8809|8807.9|8805.5|8811.4|8809.3|8805.7|8803.3|431
1721916000000|2024-07-25 14:00:00|8808|8805.6|8802.6|8800.2|8809.5|8807.6|8800.9|8798.6|633
1721916300000|2024-07-25 14:05:00|8802.7|8800.3|8800.9|8799.4|8804|8802.5|8800.2|8798.4|461
1721916600000|2024-07-25 14:10:00|8800.7|8799.2|8796.5|8795|8801.6|8800.1|8795.3|8793.8|453
1721916900000|2024-07-25 14:15:00|8796.8|8795.3|8798|8796.5|8801.2|8799.7|8796.8|8795|434
1721917200000|2024-07-25 14:20:00|8797.9|8796.4|8794.1|8792.6|8800.6|8799.1|8793.4|8791.9|386
1721917500000|2024-07-25 14:25:00|8793.8|8792.3|8789.7|8788.2|8793.9|8792.4|8787.2|8785.7|421
1721917800000|2024-07-25 14:30:00|8789.8|8788.3|8791.6|8789.2|8792.9|8790.5|8788|8786.1|430
1721918100000|2024-07-25 14:35:00|8791.7|8789.3|8794.6|8792.2|8795.3|8793.3|8789.1|8787.6|341
1721918400000|2024-07-25 14:40:00|8794.7|8792.3|8796.3|8794.8|8797|8794.8|8790|8787.6|333
1721918700000|2024-07-25 14:45:00|8796.2|8794.7|8798.8|8796.4|8802.1|8799.7|8796|8793.7|431
1721919000000|2024-07-25 14:50:00|8798.6|8796.2|8797.9|8795.5|8799.1|8796.7|8795.4|8793.6|373
1721919300000|2024-07-25 14:55:00|8797.6|8795.2|8799.7|8797.3|8800.3|8798|8795.9|8793.8|390
1721919600000|2024-07-25 15:00:00|8799.8|8797.4|8799.6|8797.2|8801.6|8799.2|8798.9|8796.5|401
1721919900000|2024-07-25 15:05:00|8799.3|8796.9|8798.1|8795.7|8801.2|8799.2|8797|8794.6|376
1721920200000|2024-07-25 15:10:00|8798.7|8796.3|8797.3|8795.8|8799.1|8797.1|8796.4|8794|302
1721920500000|2024-07-25 15:15:00|8797.4|8795.9|8798.7|8796.3|8798.8|8796.5|8796|8794.1|272
1721920800000|2024-07-25 15:20:00|8799.2|8796.8|8800.1|8798.6|8801.6|8799.2|8798.6|8796.2|244
1721921100000|2024-07-25 15:25:00|8799.5|8798|8800|8797.6|8800.2|8798.7|8797.8|8796.3|156
1721921400000|2024-07-25 15:30:00|8800.1|8797.7|8803.1|8800.7|8803.9|8801.5|8799.3|8797.7|273
1721921700000|2024-07-25 15:35:00|8803.2|8800.8|8803.3|8801.8|8804.5|8802.7|8801.8|8800.3|204
1721922000000|2024-07-25 15:40:00|8803.2|8801.7|8803.5|8802|8804.4|8802.4|8802.5|8801|144
1721922300000|2024-07-25 15:45:00|8803.4|8801.9|8803.7|8801.3|8804.9|8803.2|8802.8|8801|131
1721922600000|2024-07-25 15:50:00|8803.4|8801|8804.3|8801.9|8804.7|8802.8|8801.5|8799.1|200
1721922900000|2024-07-25 15:55:00|8804.4|8802|8803|8801.5|8804.4|8802.5|8800.9|8798.5|209
1721923200000|2024-07-25 16:00:00|8802.9|8801.4|8803.6|8802.1|8805.9|8804.1|8802.6|8801.1|189
1721923500000|2024-07-25 16:05:00|8803.7|8802.2|8805.3|8803.8|8807.7|8805.3|8803|8801.5|223
1721923800000|2024-07-25 16:10:00|8805.2|8803.7|8808|8806.5|8808.4|8806.7|8804.2|8802.7|205
1721924100000|2024-07-25 16:15:00|8808.1|8806.6|8808.2|8805.8|8810.1|8808.6|8807.5|8805.8|343
1721924400000|2024-07-25 16:20:00|8808.3|8805.9|8808.3|8806.8|8812.7|8810.7|8807.5|8805.8|304
1721924700000|2024-07-25 16:25:00|8808.2|8806.7|8807.7|8806.2|8810.1|8808.6|8806|8804.4|200
1721925000000|2024-07-25 16:30:00|8807.8|8806.3|8809.6|8808.1|8810.4|8808.4|8807.7|8806.1|150
1721925300000|2024-07-25 16:35:00|8809.5|8808|8810.2|8808.7|8811.6|8810.1|8809.2|8807.7|171
1721925600000|2024-07-25 16:40:00|8810.3|8808.8|8808.2|8805.8|8811.5|8810|8808|8805.6|202
1721925900000|2024-07-25 16:45:00|8808|8805.6|8806.8|8805.3|8808.7|8806.5|8805.5|8803.7|195
1721926200000|2024-07-25 16:50:00|8807.1|8805.6|8805.4|8803.9|8808|8806.4|8804.4|8802.9|147
1721926500000|2024-07-25 16:55:00|8805.3|8803.8|8803.1|8801.6|8805.7|8804.2|8803.1|8801.2|168
1721926800000|2024-07-25 17:00:00|8803|8801.5|8800.7|8798.3|8803.4|8801.9|8799.3|8797.3|306
1721927100000|2024-07-25 17:05:00|8800.6|8798.2|8799.3|8797.8|8801.3|8799.8|8799.1|8797.6|206
1721927400000|2024-07-25 17:10:00|8799.4|8797.9|8800.7|8798.3|8800.9|8798.9|8797.5|8795.9|188
1721927700000|2024-07-25 17:15:00|8800.6|8798.2|8799.6|8797.2|8801.4|8799|8798.7|8797|235
1721928000000|2024-07-25 17:20:00|8799.5|8797.1|8798.9|8797.4|8799.9|8797.7|8797.5|8795.2|218
1721928300000|2024-07-25 17:25:00|8799.3|8797.8|8800.5|8798.1|8801.2|8799.3|8798.6|8796.9|177
1721928600000|2024-07-25 17:30:00|8800.6|8798.2|8799.2|8796.8|8801.3|8799.2|8798.3|8795.9|135
1721928900000|2024-07-25 17:35:00|8799.3|8796.9|8799.4|8797.9|8800.2|8798.7|8797.5|8795.1|164
1721929200000|2024-07-25 17:40:00|8799.5|8798|8800.2|8798.7|8800.8|8798.9|8798.4|8796.9|116
1721929500000|2024-07-25 17:45:00|8800.4|8798.9|8800.7|8799.2|8801.8|8800.3|8799.4|8797.9|131
1721929800000|2024-07-25 17:50:00|8800.8|8799.3|8802.6|8801.1|8803.2|8801.4|8800.7|8799.2|138
1721930100000|2024-07-25 17:55:00|8802.7|8801.2|8805.9|8804.4|8806.4|8804.6|8802.6|8801|165
1721930400000|2024-07-25 18:00:00|8806|8804.5|8806.8|8805.3|8807.1|8805.6|8805.1|8803.6|138
1721930700000|2024-07-25 18:05:00|8806.9|8805.4|8808.8|8806.4|8809.2|8807.7|8806.8|8805.3|124
1721931000000|2024-07-25 18:10:00|8808.7|8806.3|8807.4|8805.9|8808.8|8806.4|8806.4|8804.9|107
1721931300000|2024-07-25 18:15:00|8807.3|8805.8|8807.8|8806.3|8808.2|8806.5|8807|8805.5|74
1721931600000|2024-07-25 18:20:00|8807.7|8806.2|8807.8|8806.3|8808.3|8806.8|8806.9|8805.4|96
1721931900000|2024-07-25 18:25:00|8807.9|8806.4|8805.8|8804.3|8808.5|8806.4|8805.7|8804.2|130
1721932200000|2024-07-25 18:30:00|8805.7|8804.2|8805.1|8803.6|8805.7|8804.2|8804.7|8803.2|71
1721932500000|2024-07-25 18:35:00|8805.2|8803.7|8806.3|8804.8|8806.3|8804.8|8805.2|8803.7|57
1721932800000|2024-07-25 18:40:00|8806.4|8804.9|8806.1|8804.6|8807.2|8805.1|8804.9|8803.1|134
1721933100000|2024-07-25 18:45:00|8806.2|8804.7|8807.4|8805.9|8807.8|8806.3|8806.1|8804.4|158
1721933400000|2024-07-25 18:50:00|8807.3|8805.8|8807.1|8805.6|8807.5|8805.8|8806.4|8804.8|103
1721933700000|2024-07-25 18:55:00|8807|8805.5|8806|8804.5|8808.5|8807|8805.9|8804.4|152
1721934000000|2024-07-25 19:00:00|8805.9|8804.4|8808.8|8807.3|8809.1|8807.3|8805.9|8804.4|122
1721934300000|2024-07-25 19:05:00|8808.7|8807.2|8808.7|8806.3|8809.6|8807.8|8808.5|8806.3|78
1721934600000|2024-07-25 19:10:00|8808.8|8806.4|8808.2|8805.8|8808.8|8806.5|8807.5|8805.2|75
1721934900000|2024-07-25 19:15:00|8808.1|8805.7|8806.3|8804.8|8809|8806.6|8806.3|8804.8|75
1721935200000|2024-07-25 19:20:00|8806.2|8804.7|8806|8804.5|8806.4|8804.9|8805.5|8804|54
1721935500000|2024-07-25 19:25:00|8805.9|8804.4|8806.8|8805.3|8807.2|8805.7|8805.3|8803.4|67
1721935800000|2024-07-25 19:30:00|8806.7|8805.2|8806.7|8805.2|8807.5|8805.8|8806|8803.8|134
1721936100000|2024-07-25 19:35:00|8806.8|8805.3|8807.6|8806.1|8808|8806.4|8806.6|8805.1|60
1721936400000|2024-07-25 19:40:00|8807.7|8806.2|8807.8|8806.3|8807.9|8806.4|8806.7|8804.8|154
1721936700000|2024-07-25 19:45:00|8808|8806.5|8808.9|8807.4|8809.3|8807.8|8808|8806.5|103
1721937000000|2024-07-25 19:50:00|8809|8807.5|8809.4|8807|8809.6|8807.6|8808.3|8805.9|109
1721937300000|2024-07-25 19:55:00|8809.7|8807.3|8810.1|8808.6|8810.8|8808.8|8808.7|8806.9|114
1721937600000|2024-07-25 20:00:00|8810|8808.5|8809|8807.5|8810.4|8808.5|8808.8|8806.9|77
1721937900000|2024-07-25 20:05:00|8808.9|8807.4|8810.1|8807.7|8810.9|8808.5|8808.7|8807.2|96
1721938200000|2024-07-25 20:10:00|8810|8807.6|8810|8808.5|8811.1|8808.7|8809.5|8807.1|116
1721938500000|2024-07-25 20:15:00|8810.1|8808.6|8810|8807.6|8810.7|8808.7|8809.8|8807.4|24
1721938800000|2024-07-25 20:20:00|8810.1|8807.7|8811.5|8809.1|8811.5|8809.1|8809.7|8807.5|45
1721939100000|2024-07-25 20:25:00|8811.4|8809|8812.1|8809.7|8812.5|8810.1|8811.2|8808.8|49
1721939400000|2024-07-25 20:30:00|8812|8809.6|8813.9|8811.5|8814.3|8811.9|8811.8|8809.4|67
1721939700000|2024-07-25 20:35:00|8813.7|8811.3|8814.1|8811.7|8814.1|8811.7|8813.2|8810.8|59
1721940000000|2024-07-25 20:40:00|8814|8811.6|8815.6|8813.2|8815.6|8813.2|8813.9|8811.5|52
1721940300000|2024-07-25 20:45:00|8815.4|8813|8817|8814.6|8817.1|8814.7|8814.2|8811.8|59
1721940600000|2024-07-25 20:50:00|8817.1|8814.7|8816.7|8814.3|8817.6|8815.2|8816.7|8814.3|85
1721940900000|2024-07-25 20:55:00|8817.4|8813.5|8818.7|8813.4|8819.5|8814.7|8817.2|8813.2|101
1721941200000|2024-07-25 21:00:00|8814.7|8808.2|8813.8|8807.3|8814.7|8808.2|8813.8|8807.3|4
1721942100000|2024-07-25 21:15:00|8815.5|8809|8817.2|8810.7|8817.2|8810.7|8815.5|8809|7
1721942400000|2024-07-25 21:20:00|8817.1|8810.6|8818.7|8812.2|8818.8|8812.3|8817.1|8810.6|15
1721942700000|2024-07-25 21:25:00|8818.8|8812.3|8816.2|8809.7|8819.5|8813|8816.1|8809.6|46
1721943000000|2024-07-25 21:30:00|8815.8|8809.3|8814.3|8807.8|8816|8809.5|8814.3|8807.8|55
1721943300000|2024-07-25 21:35:00|8813.7|8807.2|8814.6|8808.1|8815.6|8809.1|8813.5|8807|34
1721943600000|2024-07-25 21:40:00|8814.5|8808|8819.3|8812.8|8819.6|8813.1|8814.4|8807.9|89
1721943900000|2024-07-25 21:45:00|8819.4|8812.9|8818.5|8812|8819.4|8812.9|8818.3|8811.8|54
1721944200000|2024-07-25 21:50:00|8818.4|8811.9|8818.2|8811.7|8818.4|8811.9|8817.8|8811.3|63
1721944500000|2024-07-25 21:55:00|8818.1|8811.6|8814.9|8808.4|8818.4|8811.9|8814.9|8808.4|35
1721944800000|2024-07-25 22:00:00|8815.5|8809|8815.7|8811.8|8821.5|8815|8814.7|8808.2|177
1721945100000|2024-07-25 22:05:00|8815|8812.6|8814.6|8812.2|8815|8812.6|8814.6|8812.2|14
1721945400000|2024-07-25 22:10:00|8814.5|8812.1|8812.4|8810|8814.5|8812.1|8812|8809.6|71
1721945700000|2024-07-25 22:15:00|8812.5|8810.1|8813.5|8811.1|8814.2|8811.8|8812.4|8810|80
1721946000000|2024-07-25 22:20:00|8813.4|8811|8812.4|8810|8813.9|8811.5|8812.3|8809.9|55
1721946300000|2024-07-25 22:25:00|8812.3|8809.9|8812.1|8809.7|8812.6|8810.3|8811.7|8809.6|43
1721946600000|2024-07-25 22:30:00|8812.2|8809.8|8813|8810.6|8813.9|8811.5|8812.2|8809.8|42
1721946900000|2024-07-25 22:35:00|8813.4|8811|8812.8|8810.4|8813.5|8811.1|8812.8|8810.4|29
1721947200000|2024-07-25 22:40:00|8812.9|8810.5|8813|8810.6|8813.1|8810.7|8812.7|8810.3|26
1721947500000|2024-07-25 22:45:00|8812.8|8810.4|8813.6|8811.2|8814.2|8811.8|8812.7|8810.3|69
1721947800000|2024-07-25 22:50:00|8813.5|8811.1|8812.8|8810.4|8813.8|8811.4|8812.8|8810.4|28
1721948100000|2024-07-25 22:55:00|8812.9|8810.5|8813.3|8810.9|8813.3|8810.9|8812.6|8810.2|21
1721948400000|2024-07-25 23:00:00|8813|8810.6|8809.9|8807.5|8813.2|8810.8|8808.2|8806|194
1721948700000|2024-07-25 23:05:00|8809.8|8807.4|8808.8|8806.4|8810.2|8807.8|8807.3|8804.9|114
1721949000000|2024-07-25 23:10:00|8808.9|8806.5|8809.6|8807.2|8809.9|8807.5|8808.7|8806.3|74
1721949300000|2024-07-25 23:15:00|8809.7|8807.3|8809.1|8806.7|8809.9|8807.5|8808|8805.6|113
1721949600000|2024-07-25 23:20:00|8809|8806.6|8809.5|8807.1|8809.6|8807.2|8808.4|8806|90
1721949900000|2024-07-25 23:25:00|8809.6|8807.2|8808|8805.6|8809.9|8807.5|8807|8804.6|105
1721950200000|2024-07-25 23:30:00|8807.9|8805.5|8809.8|8807.4|8810.1|8807.7|8807.8|8805.4|112
1721950500000|2024-07-25 23:35:00|8809.6|8807.2|8808.8|8806.4|8809.8|8807.4|8808.4|8806|108
1721950800000|2024-07-25 23:40:00|8809|8806.6|8810.5|8808.1|8810.5|8808.1|8808.6|8806.2|79
1721951100000|2024-07-25 23:45:00|8810.3|8807.9|8810.1|8807.7|8810.6|8808.2|8809.7|8807.3|84
1721951400000|2024-07-25 23:50:00|8810|8807.6|8809|8806.6|8810.1|8807.7|8808.1|8805.7|66
1721951700000|2024-07-25 23:55:00|8808.9|8806.5|8808.4|8806|8809.1|8806.7|8808.3|8805.9|114
1721952000000|2024-07-26 00:00:00|8808.2|8805.8|8808.1|8805.7|8809|8806.6|8804.5|8802.1|213
1721952300000|2024-07-26 00:05:00|8808.3|8805.9|8804.9|8802.5|8809.1|8806.7|8804.7|8802.3|155
1721952600000|2024-07-26 00:10:00|8805.1|8802.7|8806.3|8803.9|8806.5|8804.1|8803.8|8801.4|174
1721952900000|2024-07-26 00:15:00|8806.7|8804.3|8806.6|8804.2|8807.6|8805.2|8805.8|8803.4|135
1721953200000|2024-07-26 00:20:00|8806.7|8804.3|8806.6|8804.2|8806.8|8804.4|8805|8803|120
1721953500000|2024-07-26 00:25:00|8806.7|8804.3|8807.8|8805.4|8809.2|8806.8|8806.6|8804.2|120
1721953800000|2024-07-26 00:30:00|8807.9|8805.5|8808.4|8806|8808.7|8806.3|8806.4|8804|124
1721954100000|2024-07-26 00:35:00|8808.3|8805.9|8810.8|8808.4|8811.1|8808.7|8807.7|8805.3|128
1721954400000|2024-07-26 00:40:00|8810.9|8808.5|8813.3|8811.8|8814.2|8812.1|8810.8|8808.4|186
1721954700000|2024-07-26 00:45:00|8813.5|8812|8813.9|8811.5|8814.9|8812.8|8812.3|8810.7|157
1721955000000|2024-07-26 00:50:00|8813.8|8811.4|8814|8811.6|8814.2|8811.8|8812.3|8810.1|167
1721955300000|2024-07-26 00:55:00|8814.3|8811.9|8813.3|8810.9|8814.8|8812.4|8813|8810.6|161
1721955600000|2024-07-26 01:00:00|8813.4|8811|8813.8|8811.4|8814.9|8812.5|8813.4|8811|154
1721955900000|2024-07-26 01:05:00|8814|8811.6|8813.1|8810.7|8814.2|8811.9|8812.5|8810.1|135
1721956200000|2024-07-26 01:10:00|8813|8810.6|8812.8|8810.4|8814|8811.6|8812|8810.2|94
1721956500000|2024-07-26 01:15:00|8812.7|8810.3|8813.4|8811|8813.7|8811.3|8812.2|8809.8|132
1721956800000|2024-07-26 01:20:00|8813.3|8810.9|8812.2|8809.8|8813.8|8811.4|8812|8809.6|95
1721957100000|2024-07-26 01:25:00|8812.1|8809.7|8812.3|8809.9|8813.1|8810.7|8810.7|8808.3|112
1721957400000|2024-07-26 01:30:00|8812.1|8809.7|8809.1|8806.7|8812.1|8809.7|8808.9|8806.5|133
1721957700000|2024-07-26 01:35:00|8809.2|8806.8|8809|8806.6|8809.8|8807.4|8808.1|8805.7|154
1721958000000|2024-07-26 01:40:00|8808.9|8806.5|8807.9|8805.5|8809.8|8807.4|8807.8|8805.4|129
1721958300000|2024-07-26 01:45:00|8807.8|8805.4|8806.1|8803.7|8808.6|8806.2|8806|8803.6|122
1721958600000|2024-07-26 01:50:00|8806|8803.6|8806|8803.6|8806.5|8804.2|8803.9|8801.5|195
1721958900000|2024-07-26 01:55:00|8806.2|8803.8|8806|8803.6|8806.6|8804.2|8805.1|8802.7|136
1721959200000|2024-07-26 02:00:00|8806.1|8803.7|8807.3|8804.9|8807.3|8804.9|8805.8|8803.4|92
1721959500000|2024-07-26 02:05:00|8807.2|8804.8|8807.8|8805.4|8808.1|8805.7|8807|8804.6|57
1721959800000|2024-07-26 02:10:00|8807.9|8805.5|8808|8805.6|8808.8|8806.4|8807.7|8805.3|75
1721960100000|2024-07-26 02:15:00|8808.1|8805.7|8806.4|8804|8808.5|8806.1|8806.4|8804|51
1721960400000|2024-07-26 02:20:00|8806.5|8804.1|8807.1|8804.7|8807.1|8804.7|8805.8|8803.4|58
1721960700000|2024-07-26 02:25:00|8807|8804.6|8808.2|8805.8|8808.5|8806.1|8806.7|8804.3|58
1721961000000|2024-07-26 02:30:00|8808.3|8805.9|8810.1|8807.7|8810.1|8807.7|8808.3|8805.9|92
1721961300000|2024-07-26 02:35:00|8810|8807.6|8811.2|8808.8|8811.8|8809.7|8810|8807.6|74
1721961600000|2024-07-26 02:40:00|8811.1|8808.7|8811|8808.6|8811.2|8808.8|8809.8|8807.4|72
1721961900000|2024-07-26 02:45:00|8811.1|8808.7|8810.2|8807.8|8811.5|8809.1|8809.6|8807.2|83
1721962200000|2024-07-26 02:50:00|8810.3|8807.9|8811.2|8808.8|8811.4|8809|8809.8|8807.4|50
1721962500000|2024-07-26 02:55:00|8811.1|8808.7|8811.6|8809.2|8811.9|8809.5|8811.1|8808.7|55
1721962800000|2024-07-26 03:00:00|8811.5|8809.1|8810.8|8808.4|8811.6|8809.2|8810.5|8808.1|47
1721963100000|2024-07-26 03:05:00|8810.9|8808.5|8811|8808.6|8811.3|8808.9|8809.6|8807.2|66
1721963400000|2024-07-26 03:10:00|8811.3|8808.9|8810.9|8808.5|8811.8|8809.4|8810.2|8807.8|59
1721963700000|2024-07-26 03:15:00|8811|8808.6|8811.1|8808.7|8811.5|8809.1|8809.9|8807.5|60
1721964000000|2024-07-26 03:20:00|8811|8808.6|8811|8808.6|8811.3|8808.9|8810.5|8808.1|85
1721964300000|2024-07-26 03:25:00|8810.9|8808.5|8811.2|8808.8|8811.5|8809.1|8810.4|8808|94
1721964600000|2024-07-26 03:30:00|8811.1|8808.7|8811.7|8809.3|8811.9|8809.5|8811.1|8808.7|46
1721964900000|2024-07-26 03:35:00|8811.6|8809.2|8811.1|8808.7|8811.7|8809.3|8810.9|8808.5|73
1721965200000|2024-07-26 03:40:00|8811.2|8808.8|8812.4|8810|8812.6|8810.2|8810.5|8808.1|51
1721965500000|2024-07-26 03:45:00|8812.5|8810.1|8810.3|8807.9|8812.5|8810.1|8810.1|8807.7|50
1721965800000|2024-07-26 03:50:00|8810.2|8807.8|8809.9|8807.5|8810.5|8808.1|8809.7|8807.3|45
1721966100000|2024-07-26 03:55:00|8810.1|8807.7|8809.1|8806.7|8810.2|8807.8|8809.1|8806.7|62
1721966400000|2024-07-26 04:00:00|8809|8806.6|8809.7|8807.3|8810|8807.6|8808.6|8806.2|56
1721966700000|2024-07-26 04:05:00|8809.6|8807.2|8809.9|8807.5|8810.2|8808|8808.9|8806.9|69
1721967000000|2024-07-26 04:10:00|8809.8|8807.4|8809.5|8807.1|8810.5|8808.1|8809.2|8806.8|52
1721967300000|2024-07-26 04:15:00|8809.6|8807.2|8809.8|8807.4|8810.3|8807.9|8809.1|8806.7|65
1721967600000|2024-07-26 04:20:00|8809.7|8807.3|8810.2|8807.8|8810.7|8808.3|8809.7|8807.3|30
1721967900000|2024-07-26 04:25:00|8810.3|8807.9|8810.7|8808.3|8810.7|8808.3|8809.8|8807.4|32
1721968200000|2024-07-26 04:30:00|8810.6|8808.2|8810.3|8807.9|8811.2|8808.8|8809.6|8807.2|52
1721968500000|2024-07-26 04:35:00|8810.4|8808|8809.9|8807.5|8810.8|8808.4|8809.8|8807.4|58
1721968800000|2024-07-26 04:40:00|8809.8|8807.4|8810.5|8808.1|8810.6|8808.4|8809.2|8806.8|73
1721969100000|2024-07-26 04:45:00|8810.6|8808.2|8810.7|8808.3|8811.1|8808.7|8810.2|8807.8|46
1721969400000|2024-07-26 04:50:00|8810.8|8808.4|8810.4|8808|8811.7|8809.3|8810.3|8807.9|58
1721969700000|2024-07-26 04:55:00|8810.5|8808.1|8811.1|8808.7|8811.2|8808.8|8810.3|8807.9|73
1721970000000|2024-07-26 05:00:00|8811.2|8808.8|8810.7|8808.3|8812.4|8810|8810.7|8808.3|83
1721970300000|2024-07-26 05:05:00|8811|8808.6|8809.3|8806.9|8811.1|8808.7|8808.6|8806.2|102
1721970600000|2024-07-26 05:10:00|8809.2|8806.8|8808.8|8806.4|8809.6|8807.2|8808.4|8806|89
1721970900000|2024-07-26 05:15:00|8808.6|8806.2|8809.6|8807.2|8809.7|8807.3|8808.4|8806|79
1721971200000|2024-07-26 05:20:00|8809.5|8807.1|8810.8|8808.4|8812|8809.6|8809.4|8807|79
1721971500000|2024-07-26 05:25:00|8810.9|8808.5|8810.3|8807.9|8810.9|8808.5|8810|8807.6|104
1721971800000|2024-07-26 05:30:00|8810.6|8808.2|8811.1|8808.7|8811.1|8808.7|8809.5|8807.1|76
1721972100000|2024-07-26 05:35:00|8811.2|8808.8|8811.4|8809|8812.2|8809.8|8811.1|8808.7|89
1721972400000|2024-07-26 05:40:00|8811.5|8809.1|8812.8|8810.4|8813.3|8810.9|8811.4|8809|64
1721972700000|2024-07-26 05:45:00|8812.9|8810.5|8814.8|8812.4|8815|8812.6|8812.9|8810.5|123
1721973000000|2024-07-26 05:50:00|8814.9|8812.5|8814.2|8811.8|8815.1|8812.7|8814|8811.6|76
1721973300000|2024-07-26 05:55:00|8814.1|8811.7|8813.1|8810.7|8814.2|8811.8|8812.4|8810|59
1721973600000|2024-07-26 06:00:00|8813|8810.6|8811.8|8810.3|8813.2|8811.5|8810.1|8808.6|170
1721973900000|2024-07-26 06:05:00|8811.6|8810.1|8811.6|8810.1|8813.1|8811.5|8811.1|8809.4|144
1721974200000|2024-07-26 06:10:00|8811.7|8810.2|8813.3|8811.8|8813.9|8812.4|8811.7|8809.3|151
1721974500000|2024-07-26 06:15:00|8813.4|8811.9|8813.9|8812.4|8813.9|8812.4|8812.2|8810.7|181
1721974800000|2024-07-26 06:20:00|8814|8812.5|8814.2|8812.7|8815.5|8813.1|8813.5|8812|134
1721975100000|2024-07-26 06:25:00|8814.4|8812.9|8817.7|8815.3|8817.8|8815.8|8813.8|8811.4|180
1721975400000|2024-07-26 06:30:00|8818.1|8815.7|8819.9|8817.5|8820.1|8817.7|8817.7|8815.6|119
1721975700000|2024-07-26 06:35:00|8819.8|8817.4|8820.3|8817.9|8820.3|8818.5|8818.9|8817.1|75
1721976000000|2024-07-26 06:40:00|8820.4|8818|8819.4|8817|8820.5|8818.6|8818.2|8816.2|107
1721976300000|2024-07-26 06:45:00|8819.3|8816.9|8816.3|8814.8|8819.6|8817.2|8816.2|8814|89
1721976600000|2024-07-26 06:50:00|8816.2|8814.7|8817.1|8814.7|8817.1|8815.1|8816.1|8813.8|63
1721976900000|2024-07-26 06:55:00|8817.2|8814.8|8817.2|8815.7|8818.9|8816.5|8816.7|8814.6|131
1721977200000|2024-07-26 07:00:00|8817.1|8815.6|8816.4|8814.9|8819.4|8817|8815.7|8814.1|236
1721977500000|2024-07-26 07:05:00|8816.5|8815|8817.6|8816.1|8818.6|8816.4|8816.1|8814.2|146
1721977800000|2024-07-26 07:10:00|8817.7|8816.2|8824.2|8822.7|8824.8|8823|8817.6|8815.8|180
1721978100000|2024-07-26 07:15:00|8824.7|8822.3|8825.8|8823.4|8826.2|8823.8|8823.7|8821.3|286
1721978400000|2024-07-26 07:20:00|8826|8823.6|8824.8|8823.3|8827.5|8825.2|8824.8|8822.9|231
1721978700000|2024-07-26 07:25:00|8824.7|8823.2|8820.5|8819|8825.7|8824.2|8820.4|8818.9|195
1721979000000|2024-07-26 07:30:00|8820.4|8818.9|8822|8819.6|8822.1|8820.6|8819.3|8817.4|193
1721979300000|2024-07-26 07:35:00|8822.1|8819.7|8822|8820.5|8822.7|8821.2|8820.7|8818.5|218
1721979600000|2024-07-26 07:40:00|8821.8|8820.3|8821.8|8820.3|8823|8821.2|8821.4|8819.7|177
1721979900000|2024-07-26 07:45:00|8822.1|8820.6|8823.9|8821.5|8825.1|8823|8821.8|8820.3|162
1721980200000|2024-07-26 07:50:00|8824|8821.6|8824.5|8823|8824.9|8823.4|8822.8|8821|136
1721980500000|2024-07-26 07:55:00|8824.6|8823.1|8827|8824.6|8827.1|8825.6|8824.6|8823.1|169
1721980800000|2024-07-26 08:00:00|8826.9|8824.5|8828.6|8826.2|8829.7|8827.3|8826|8824.4|189
1721981100000|2024-07-26 08:05:00|8828.5|8826.1|8830.2|8828.7|8830.8|8828.7|8826.1|8824.2|198
1721981400000|2024-07-26 08:10:00|8830.3|8828.8|8832|8830.5|8833.6|8831.4|8830.3|8828.8|183
1721981700000|2024-07-26 08:15:00|8831.9|8830.4|8833.8|8832.3|8835.1|8832.7|8831.9|8830.4|195
1721982000000|2024-07-26 08:20:00|8833.9|8832.4|8839.8|8838.3|8840.8|8838.4|8833.9|8831.8|246
1721982300000|2024-07-26 08:25:00|8839.7|8838.2|8839.7|8837.3|8840.8|8838.6|8837.3|8835.8|181
1721982600000|2024-07-26 08:30:00|8839.8|8837.4|8839.4|8837.9|8842.2|8840.2|8838.4|8836.9|238
1721982900000|2024-07-26 08:35:00|8839.3|8837.8|8840.1|8838.6|8843.3|8841.2|8839.2|8837.7|182
1721983200000|2024-07-26 08:40:00|8840.2|8838.7|8839.1|8837.6|8841.6|8839.8|8838.6|8837.1|189
1721983500000|2024-07-26 08:45:00|8839|8837.5|8836.9|8834.5|8840.5|8839|8836.3|8833.9|235
1721983800000|2024-07-26 08:50:00|8837|8834.6|8834.1|8832.6|8837|8835.1|8833.7|8831.9|231
1721984100000|2024-07-26 08:55:00|8834.2|8832.7|8834.6|8833.1|8835.8|8834.3|8834|8832.5|136
1721984400000|2024-07-26 09:00:00|8834.7|8833.2|8837.4|8835.9|8838.4|8836.9|8834.7|8833.2|146
1721984700000|2024-07-26 09:05:00|8837.3|8835.8|8836.1|8834.6|8838|8836.5|8835.5|8833.7|145
1721985000000|2024-07-26 09:10:00|8836.2|8834.7|8836|8834.5|8837.8|8835.5|8835.5|8834|119
1721985300000|2024-07-26 09:15:00|8836.1|8834.6|8832.9|8831.4|8837|8835.5|8832.9|8830.8|158
1721985600000|2024-07-26 09:20:00|8833.3|8830.9|8832.6|8830.2|8833.7|8831.9|8830.8|8828.8|176
1721985900000|2024-07-26 09:25:00|8832.7|8830.3|8830.5|8829|8832.7|8830.3|8830.1|8828.1|139
1721986200000|2024-07-26 09:30:00|8830.4|8828.9|8829.8|8827.4|8830.9|8829.4|8828.4|8826|175
1721986500000|2024-07-26 09:35:00|8830.1|8827.7|8829.6|8828.1|8830.6|8828.6|8829.3|8826.9|137
1721986800000|2024-07-26 09:40:00|8829.5|8828|8829.2|8827.7|8829.9|8828.4|8827.2|8825.7|124
1721987100000|2024-07-26 09:45:00|8829.3|8827.8|8829.3|8827.8|8830.4|8828.4|8828.6|8826.2|143
1721987400000|2024-07-26 09:50:00|8829.7|8827.3|8830.3|8828.8|8830.3|8828.8|8828.7|8826.6|99
1721987700000|2024-07-26 09:55:00|8830.4|8828.9|8831.2|8829.7|8831.8|8830.3|8829.6|8828.1|106
1721988000000|2024-07-26 10:00:00|8831.1|8829.6|8832|8830.5|8832.3|8830.8|8831.1|8829.5|175
1721988300000|2024-07-26 10:05:00|8832.5|8830.1|8832.9|8831.4|8834.2|8831.9|8832.3|8830|120
1721988600000|2024-07-26 10:10:00|8833|8831.5|8834.4|8832|8835.6|8834|8833|8831.5|136
1721988900000|2024-07-26 10:15:00|8834.5|8832.1|8835.4|8833|8835.5|8833.1|8833.8|8831.8|79
1721989200000|2024-07-26 10:20:00|8835.5|8833.1|8835.6|8834.1|8836.7|8835|8834.8|8832.9|127
1721989500000|2024-07-26 10:25:00|8835.5|8834|8834.1|8832.6|8835.6|8834.1|8834.1|8832.1|107
1721989800000|2024-07-26 10:30:00|8834|8832.5|8834.5|8832.1|8835.2|8833.3|8833.6|8832|122
1721990100000|2024-07-26 10:35:00|8834.4|8832|8834.9|8833.4|8835|8833.4|8834|8832|128
1721990400000|2024-07-26 10:40:00|8835|8833.5|8835.6|8834.1|8837.2|8835.7|8834.8|8832.9|173
1721990700000|2024-07-26 10:45:00|8835.7|8834.2|8836.5|8835|8836.5|8835|8835.5|8834|77
1721991000000|2024-07-26 10:50:00|8836.6|8835.1|8835.8|8834.3|8837.2|8835.7|8835.8|8834.2|129
1721991300000|2024-07-26 10:55:00|8835.9|8834.4|8836.8|8835.3|8837.5|8835.8|8835.8|8834.3|98
1721991600000|2024-07-26 11:00:00|8836.9|8835.4|8836.6|8835.1|8837|8835.5|8836.2|8834.7|68
1721991900000|2024-07-26 11:05:00|8836.5|8835|8836.8|8835.3|8837.9|8836.4|8836|8834.5|111
1721992200000|2024-07-26 11:10:00|8837.1|8835.6|8835.9|8834.4|8837.9|8836.4|8835|8833.5|132
1721992500000|2024-07-26 11:15:00|8836|8834.5|8836.1|8834.6|8837.9|8836.2|8835.4|8833.9|180
1721992800000|2024-07-26 11:20:00|8836|8834.5|8838.1|8836.6|8838.1|8836.6|8835.9|8834.4|164
1721993100000|2024-07-26 11:25:00|8838|8836.5|8837.7|8835.3|8838.8|8837.3|8837|8835|109
1721993400000|2024-07-26 11:30:00|8837.6|8835.2|8838.3|8835.9|8838.5|8836.4|8836.6|8834.8|114
1721993700000|2024-07-26 11:35:00|8838.4|8836|8836.8|8834.4|8838.4|8836.9|8835.6|8834.1|104
1721994000000|2024-07-26 11:40:00|8837.3|8834.9|8837.2|8835.7|8839|8836.9|8835.9|8833.5|134
1721994300000|2024-07-26 11:45:00|8837.3|8835.8|8839.6|8837.2|8839.8|8837.6|8837.2|8835.7|63
1721994600000|2024-07-26 11:50:00|8839.5|8837.1|8839|8837.5|8840.2|8838|8838.1|8836.6|99
1721994900000|2024-07-26 11:55:00|8839.1|8837.6|8835.1|8832.7|8839.2|8837.7|8835|8832.6|110
1721995200000|2024-07-26 12:00:00|8835|8832.6|8836|8834.5|8837.4|8835.3|8833.3|8831.4|238
1721995500000|2024-07-26 12:05:00|8835.9|8834.4|8835.5|8834|8837.2|8835.7|8835.3|8833.1|120
1721995800000|2024-07-26 12:10:00|8835.6|8834.1|8836|8834.5|8836.2|8834.7|8834.9|8833.2|126
1721996100000|2024-07-26 12:15:00|8836.2|8834.7|8839.2|8837.7|8839.6|8838.1|8836.2|8834.7|156
1721996400000|2024-07-26 12:20:00|8839.3|8837.8|8841.2|8839.7|8841.3|8839.8|8837.8|8836.3|187
1721996700000|2024-07-26 12:25:00|8841.1|8839.6|8840.2|8835.2|8841.4|8839.9|8837.2|8834.2|323
1721997000000|2024-07-26 12:30:00|8840.3|8835.3|8828.9|8827.4|8847.5|8842.5|8827.7|8826.2|966
1721997300000|2024-07-26 12:35:00|8828.7|8827.2|8825.7|8824.2|8829.9|8828.4|8825|8823.5|480
1721997600000|2024-07-26 12:40:00|8825.6|8824.1|8827.3|8825.8|8828.4|8826.9|8821.9|8819.9|465
1721997900000|2024-07-26 12:45:00|8827.2|8825.7|8830.4|8828.9|8831.6|8830.1|8827.2|8825.7|395
1721998200000|2024-07-26 12:50:00|8830.6|8829.1|8833.6|8832.1|8834.3|8832.8|8830.6|8829.1|330
1721998500000|2024-07-26 12:55:00|8833.4|8831.9|8827.7|8826.2|8833.4|8831.9|8827.6|8826.1|285
1721998800000|2024-07-26 13:00:00|8828.1|8826.6|8826.9|8825.4|8828.9|8827.3|8826.2|8824.7|295
1721999100000|2024-07-26 13:05:00|8826.6|8825.1|8824.8|8823.3|8826.9|8825.4|8821.7|8820.2|392
1721999400000|2024-07-26 13:10:00|8825.1|8823.6|8827.9|8826.4|8827.9|8826.4|8825.1|8823.6|275
1721999700000|2024-07-26 13:15:00|8827.8|8826.3|8825.6|8824.1|8830.8|8828.6|8825.4|8823.9|268
1722000000000|2024-07-26 13:20:00|8825.4|8823.9|8824.1|8822.6|8825.8|8824.3|8823.4|8821.9|211
1722000300000|2024-07-26 13:25:00|8824|8822.5|8824.5|8823|8825.5|8824|8823.9|8822.4|183
1722000600000|2024-07-26 13:30:00|8824.6|8823.1|8825.6|8824.1|8827.8|8826.3|8823.8|8822.3|235
1722000900000|2024-07-26 13:35:00|8825.5|8824|8824|8822.5|8827.6|8826.1|8822.7|8821.2|254
1722001200000|2024-07-26 13:40:00|8824.1|8822.6|8821.4|8819.9|8825.1|8823.6|8820.6|8819.1|217
1722001500000|2024-07-26 13:45:00|8821.6|8820.1|8822.7|8821.2|8823.7|8822.2|8821.1|8819.6|219
1722001800000|2024-07-26 13:50:00|8822.6|8821.1|8823.1|8821.6|8824|8822.5|8822.3|8820.8|208
1722002100000|2024-07-26 13:55:00|8823.9|8822.4|8827.4|8822.4|8829.8|8827.4|8822.4|8820.9|163
1722002400000|2024-07-26 14:00:00|8827.8|8822.8|8828.5|8827|8831.1|8828.8|8826|8822.4|348
1722002700000|2024-07-26 14:05:00|8828.6|8827.1|8825.2|8823.7|8830.8|8829.2|8825.1|8823.6|275
1722003000000|2024-07-26 14:10:00|8825.3|8823.8|8826|8824.5|8826.5|8824.6|8823.9|8822.3|235
1722003300000|2024-07-26 14:15:00|8826.1|8824.6|8824.9|8822.5|8828.2|8826.7|8822.5|8821|351
1722003600000|2024-07-26 14:20:00|8825.1|8822.7|8824.6|8823.1|8825.8|8824.1|8823.3|8821.8|369
1722003900000|2024-07-26 14:25:00|8824.4|8822.9|8821.8|8820.3|8826.2|8824.7|8820.5|8819|353
1722004200000|2024-07-26 14:30:00|8821.9|8820.4|8823.8|8822.3|8824.5|8822.8|8821|8819.5|288
1722004500000|2024-07-26 14:35:00|8823.6|8822.1|8823.5|8822|8825.4|8823.5|8821.1|8819.6|363
1722004800000|2024-07-26 14:40:00|8823.4|8821.9|8822.1|8820.6|8825.7|8823.7|8822.1|8820.6|276
1722005100000|2024-07-26 14:45:00|8822|8820.5|8825.9|8824.4|8826.2|8824.7|8821.3|8819.8|251
1722005400000|2024-07-26 14:50:00|8826|8824.5|8831.5|8830|8831.7|8830.2|8826|8824.5|272
1722005700000|2024-07-26 14:55:00|8831.4|8829.9|8830.7|8829.2|8832.7|8831.2|8830.5|8828.6|231
1722006000000|2024-07-26 15:00:00|8830.6|8829.1|8833.2|8831.7|8834|8832.1|8830.3|8828.8|193
1722006300000|2024-07-26 15:05:00|8833.4|8831.9|8834.8|8833.3|8834.9|8833.4|8832.2|8830.7|234
1722006600000|2024-07-26 15:10:00|8834.7|8833.2|8834.1|8832.6|8835.3|8833.8|8832.5|8831|138
1722006900000|2024-07-26 15:15:00|8833.7|8832.2|8828.2|8826.7|8834.5|8833|8828.1|8826.6|204
1722007200000|2024-07-26 15:20:00|8828.1|8826.6|8825.6|8824.1|8828.9|8827.4|8825.6|8824.1|262
1722007500000|2024-07-26 15:25:00|8825.7|8824.2|8828.9|8827.4|8829.9|8827.5|8825|8823.5|184
1722007800000|2024-07-26 15:30:00|8829|8827.5|8828.2|8826.7|8829.7|8828.2|8827.8|8826.3|153
1722008100000|2024-07-26 15:35:00|8828.1|8826.6|8827.7|8826.2|8828.4|8826.7|8825.7|8824.2|137
1722008400000|2024-07-26 15:40:00|8827.5|8826|8825.5|8824|8828|8826.2|8825.3|8823.7|114
1722008700000|2024-07-26 15:45:00|8825.4|8823.9|8827.1|8825.6|8827.5|8825.9|8825|8823.5|120
1722009000000|2024-07-26 15:50:00|8827|8825.5|8825.8|8824.3|8827.4|8825.9|8824.8|8823.3|117
1722009300000|2024-07-26 15:55:00|8825.7|8824.2|8826.8|8825.3|8826.8|8825.3|8825.1|8823.6|89
1722009600000|2024-07-26 16:00:00|8827|8825.5|8827.2|8825.7|8827.9|8826.4|8825.3|8823.8|139
1722009900000|2024-07-26 16:05:00|8826.8|8825.3|8827.9|8826.4|8828.6|8826.7|8826.7|8825.2|120
1722010200000|2024-07-26 16:10:00|8827.8|8826.3|8826|8824.5|8829|8827|8825.8|8824.3|96
1722010500000|2024-07-26 16:15:00|8825.9|8824.4|8826.1|8824.6|8827.2|8824.8|8825.4|8823.8|107
1722010800000|2024-07-26 16:20:00|8826.3|8824.8|8828.3|8825.9|8828.4|8826.7|8825.8|8824.3|101
1722011100000|2024-07-26 16:25:00|8827.6|8826.1|8827.8|8826.3|8828.8|8826.8|8827.3|8825.4|112
1722011400000|2024-07-26 16:30:00|8827.7|8826.2|8828.7|8827.2|8829.3|8827.5|8827.7|8826.2|108
1722011700000|2024-07-26 16:35:00|8829|8827.5|8829.5|8828|8830.7|8828.7|8828.4|8826.9|102
1722012000000|2024-07-26 16:40:00|8829.6|8828.1|8829.8|8828.3|8830.3|8828.8|8828.7|8827.2|78
1722012300000|2024-07-26 16:45:00|8829.9|8828.4|8828.6|8827.1|8830|8828.5|8828.4|8826.9|56
1722012600000|2024-07-26 16:50:00|8828.8|8827.3|8829.2|8827.7|8829.5|8828|8828.7|8827.2|64
1722012900000|2024-07-26 16:55:00|8829.3|8827.8|8832.2|8830.7|8832.2|8830.7|8829.3|8827.8|121
1722013200000|2024-07-26 17:00:00|8832.1|8830.6|8831.3|8828.9|8832.6|8831|8830.3|8828.6|147
1722013500000|2024-07-26 17:05:00|8831.4|8829|8831.8|8830.3|8832.2|8830.7|8830.9|8829|100
1722013800000|2024-07-26 17:10:00|8831.7|8830.2|8832.2|8830.7|8832.7|8831.2|8831.3|8829.8|110
1722014100000|2024-07-26 17:15:00|8832.1|8830.6|8832.5|8831|8832.8|8831.3|8832|8830.5|75
1722014400000|2024-07-26 17:20:00|8832.6|8831.1|8834.5|8832.1|8834.5|8833|8832.5|8831|55
1722014700000|2024-07-26 17:25:00|8834.4|8832|8835.4|8833|8835.7|8833.3|8834.3|8831.9|75
1722015000000|2024-07-26 17:30:00|8835.3|8832.9|8833.9|8832.4|8835.4|8833.1|8833.9|8832.4|85
1722015300000|2024-07-26 17:35:00|8834|8832.5|8834.5|8832.1|8835.1|8833.5|8833.9|8831.8|122
1722015600000|2024-07-26 17:40:00|8834.6|8832.2|8834.9|8833.4|8835.5|8834|8834|8832.2|84
1722015900000|2024-07-26 17:45:00|8835|8833.5|8835.2|8833.7|8835.7|8833.9|8834.3|8832.6|104
1722016200000|2024-07-26 17:50:00|8835.1|8833.6|8834.8|8832.4|8835.5|8833.6|8833.9|8831.9|79
1722016500000|2024-07-26 17:55:00|8834.5|8833|8834.9|8833.4|8835.5|8833.6|8834.2|8832|102
1722016800000|2024-07-26 18:00:00|8835.4|8833|8834.1|8832.6|8835.4|8833|8834.1|8832.2|72
1722017100000|2024-07-26 18:05:00|8834.2|8832.7|8834.8|8832.4|8834.8|8833.1|8834.1|8832.4|30
1722017400000|2024-07-26 18:10:00|8834.7|8832.3|8834.4|8832|8834.9|8832.7|8833.9|8831.9|65
1722017700000|2024-07-26 18:15:00|8834.5|8832.1|8834.1|8831.7|8834.6|8832.2|8832.8|8830.4|137
1722018000000|2024-07-26 18:20:00|8834.2|8831.8|8834.9|8833.4|8835.1|8833.6|8834|8831.7|88
1722018300000|2024-07-26 18:25:00|8835.4|8833|8835.2|8833.7|8835.7|8833.8|8834.3|8832.8|33
1722018600000|2024-07-26 18:30:00|8835.3|8833.8|8835.3|8833.8|8835.5|8834|8835.1|8833.6|22
1722018900000|2024-07-26 18:35:00|8835.2|8833.7|8834.9|8832.5|8835.2|8833.7|8834.3|8831.9|63
1722019200000|2024-07-26 18:40:00|8834.8|8832.4|8835.4|8833|8835.8|8833.9|8834.8|8832.4|133
1722019500000|2024-07-26 18:45:00|8835.5|8833.1|8838.3|8836.8|8838.3|8836.8|8834.8|8832.7|158
1722019800000|2024-07-26 18:50:00|8838.4|8836.9|8837.2|8835.7|8838.6|8837.1|8837|8835.5|123
1722020100000|2024-07-26 18:55:00|8837.1|8835.6|8836.8|8835.3|8837.9|8836.2|8836.2|8834.7|112
1722020400000|2024-07-26 19:00:00|8836.7|8835.2|8836.7|8835.2|8837.4|8835.9|8835.9|8834.4|78
1722020700000|2024-07-26 19:05:00|8836.8|8835.3|8836.7|8834.3|8837.3|8835.7|8836.3|8834.1|91
1722021000000|2024-07-26 19:10:00|8836.4|8834|8837.1|8835.6|8838.2|8836.7|8835.7|8833.6|115
1722021300000|2024-07-26 19:15:00|8837.2|8835.7|8835.5|8833.1|8837.4|8835.9|8835.4|8833|94
1722021600000|2024-07-26 19:20:00|8835.6|8833.2|8835.4|8833|8836|8834.2|8835|8832.6|94
1722021900000|2024-07-26 19:25:00|8835.5|8833.1|8835|8832.6|8835.7|8833.3|8834.9|8832.5|89
1722022200000|2024-07-26 19:30:00|8835.2|8832.8|8835.3|8832.9|8836|8833.8|8834.9|8832.5|92
1722022500000|2024-07-26 19:35:00|8835.2|8832.8|8835|8832.6|8835.4|8833|8833.6|8832|66
1722022800000|2024-07-26 19:40:00|8835.1|8832.7|8835.2|8832.8|8835.2|8832.9|8834.1|8831.7|93
1722023100000|2024-07-26 19:45:00|8835.4|8833|8834.8|8832.4|8835.5|8833.1|8834.2|8831.8|136
1722023400000|2024-07-26 19:50:00|8834.7|8832.3|8835.5|8833.1|8836|8834.2|8834.6|8832.2|71
1722023700000|2024-07-26 19:55:00|8835.4|8833|8834.9|8833.4|8836.4|8834.5|8834.4|8832.5|124
1722024000000|2024-07-26 20:00:00|8835|8833.5|8834.3|8831.9|8836.3|8834.2|8834.3|8831.9|111
1722024300000|2024-07-26 20:05:00|8834.2|8831.8|8833.9|8831.5|8834.6|8832.2|8833.5|8831.1|48
1722024600000|2024-07-26 20:10:00|8834|8831.6|8833.8|8831.4|8834.2|8831.8|8833.4|8831|62
1722024900000|2024-07-26 20:15:00|8833.7|8831.3|8834.1|8831.7|8834.3|8831.9|8833.5|8831.1|32
1722025200000|2024-07-26 20:20:00|8834.3|8831.9|8834.9|8832.5|8835|8832.6|8834.3|8831.9|43
1722025500000|2024-07-26 20:25:00|8835|8832.6|8835|8832.6|8835.1|8832.7|8834.4|8832|69
1722025800000|2024-07-26 20:30:00|8835.1|8832.7|8836.2|8833.8|8836.4|8834|8835.1|8832.7|90
1722026100000|2024-07-26 20:35:00|8836.1|8833.7|8836.3|8833.9|8836.4|8834|8836|8833.6|31
1722026400000|2024-07-26 20:40:00|8836.6|8834.2|8837.5|8835.1|8837.6|8835.2|8836.3|8833.9|24
1722026700000|2024-07-26 20:45:00|8836.9|8834.5|8837.1|8834.7|8837.2|8834.8|8836.7|8834.3|47
1722027000000|2024-07-26 20:50:00|8837|8834.6|8840.8|8836.9|8841.1|8838.1|8836.5|8834.1|122
1722027300000|2024-07-26 20:55:00|8841.6|8836.1|8840.9|8834.4|8842.3|8836.1|8839.4|8833.7|190
1722196800000|2024-07-28 20:00:00|8832.7|8821.7|8832.7|8821.7|8832.7|8821.7|8832.7|8821.7|1
1722197100000|2024-07-28 20:05:00|8833.4|8822.4|8833.4|8822.4|8833.4|8822.4|8833.4|8822.4|1
1722197400000|2024-07-28 20:10:00|8834|8823|8835.5|8824.5|8835.5|8824.5|8834|8823|3
1722198600000|2024-07-28 20:30:00|8836.7|8825.7|8836.9|8825.9|8836.9|8825.9|8836.7|8825.7|4
1722199200000|2024-07-28 20:40:00|8837.8|8826.8|8836.9|8825.9|8837.8|8826.8|8836.9|8825.9|2
1722199500000|2024-07-28 20:45:00|8836.6|8825.6|8837.2|8826.2|8837.2|8826.2|8836.2|8825.2|4
1722199800000|2024-07-28 20:50:00|8836.2|8825.2|8837.9|8826.9|8839.5|8828.5|8836.1|8825.1|5
1722200100000|2024-07-28 20:55:00|8838.7|8826.2|8839.4|8826.9|8839.7|8827.2|8838.7|8826.2|5
1722200400000|2024-07-28 21:00:00|8839.2|8826.7|8845.6|8833.1|8845.6|8833.1|8839.2|8826.7|11
1722200700000|2024-07-28 21:05:00|8845.5|8833|8844|8831.5|8845.6|8833.1|8844|8831.5|4
1722201000000|2024-07-28 21:10:00|8844.1|8831.6|8843.3|8830.8|8844.1|8831.6|8843.3|8830.8|2
1722201300000|2024-07-28 21:15:00|8844.1|8831.6|8844.1|8831.6|8844.7|8832.2|8844.1|8831.6|3
1722201600000|2024-07-28 21:20:00|8843.3|8830.8|8833.4|8826.9|8843.3|8830.8|8833.4|8823.9|29
1722201900000|2024-07-28 21:25:00|8833.3|8826.8|8835|8828.5|8835|8828.5|8833.3|8826.8|5
1722202500000|2024-07-28 21:35:00|8835.5|8829|8837.4|8830.9|8839.5|8833|8835.5|8829|41
1722202800000|2024-07-28 21:40:00|8838.6|8832.1|8835.8|8829.3|8838.9|8832.4|8835.8|8829.3|34
1722203400000|2024-07-28 21:50:00|8835.2|8828.7|8834.4|8827.9|8836|8829.5|8834.4|8827.9|11
1722203700000|2024-07-28 21:55:00|8834.7|8828.2|8834.4|8827.9|8835|8828.5|8834|8827.5|19
1722204000000|2024-07-28 22:00:00|8835.1|8828.6|8842.9|8838.3|8843.2|8838.3|8835.1|8828.6|165
1722204300000|2024-07-28 22:05:00|8842.2|8839|8839.7|8837.3|8842.4|8839.8|8839.5|8837.1|74
1722204600000|2024-07-28 22:10:00|8839.8|8837.4|8837|8834.6|8840|8837.6|8836.6|8834.2|72
1722204900000|2024-07-28 22:15:00|8836.8|8834.4|8837.7|8835.3|8838.5|8836.1|8836.6|8834.2|118
1722205200000|2024-07-28 22:20:00|8837.6|8835.2|8837.7|8835.3|8838.6|8836.2|8837.6|8835.2|71
1722205500000|2024-07-28 22:25:00|8837.8|8835.4|8839.5|8837.1|8839.6|8837.2|8837.5|8835.1|66
1722205800000|2024-07-28 22:30:00|8839.9|8837.5|8838.9|8836.5|8840.8|8838.4|8838.7|8836.3|64
1722206100000|2024-07-28 22:35:00|8839|8836.6|8838.5|8836.1|8839.8|8837.4|8838.5|8836.1|57
1722206400000|2024-07-28 22:40:00|8838.4|8836|8839.6|8837.2|8839.7|8837.3|8838.3|8835.9|49
1722206700000|2024-07-28 22:45:00|8839.4|8837|8840.5|8838.1|8841.2|8838.8|8839.4|8837|100
1722207000000|2024-07-28 22:50:00|8840.3|8837.9|8840.8|8838.4|8841.6|8839.2|8840.3|8837.9|59
1722207300000|2024-07-28 22:55:00|8840.9|8838.5|8841.3|8838.9|8841.6|8839.2|8840.8|8838.4|52
1722207600000|2024-07-28 23:00:00|8841.4|8839|8841.4|8839|8842.5|8840.1|8840.8|8838.4|105
1722207900000|2024-07-28 23:05:00|8841.5|8839.1|8842.1|8839.7|8842.4|8840|8841.3|8838.9|41
1722208200000|2024-07-28 23:10:00|8842|8839.6|8843|8840.6|8843.3|8840.9|8841.7|8839.3|57
1722208500000|2024-07-28 23:15:00|8843.2|8840.8|8842.9|8840.5|8843.8|8841.4|8842.8|8840.4|50
1722208800000|2024-07-28 23:20:00|8843|8840.6|8843.1|8840.7|8843.6|8841.2|8842.5|8840.1|76
1722209100000|2024-07-28 23:25:00|8843|8840.6|8843.9|8841.5|8844.2|8841.8|8842.8|8840.4|67
1722209400000|2024-07-28 23:30:00|8844.1|8841.7|8845.1|8842.7|8845.3|8842.9|8844.1|8841.7|54
1722209700000|2024-07-28 23:35:00|8845.2|8842.8|8844.6|8842.2|8845.5|8843.1|8844.3|8841.9|57
1722210000000|2024-07-28 23:40:00|8844.5|8842.1|8844.6|8842.2|8844.6|8842.7|8843.5|8841.1|43
1722210300000|2024-07-28 23:45:00|8844.7|8842.3|8843.3|8841.8|8844.8|8842.4|8842.9|8840.9|68
1722210600000|2024-07-28 23:50:00|8843.7|8841.3|8845.3|8842.9|8845.3|8842.9|8843.4|8841|79
1722210900000|2024-07-28 23:55:00|8845.2|8842.8|8846.3|8843.9|8846.5|8844.1|8845.1|8842.7|65
1722211200000|2024-07-29 00:00:00|8846.4|8844|8846.8|8844.4|8847.7|8845.3|8844.6|8842.2|183
1722211500000|2024-07-29 00:05:00|8846.7|8844.3|8845.6|8843.2|8847|8844.6|8844.1|8841.7|128
1722211800000|2024-07-29 00:10:00|8845.5|8843.1|8842.7|8840.3|8846.1|8843.7|8842.6|8840.2|127
1722212100000|2024-07-29 00:15:00|8842.6|8840.2|8844.5|8842.1|8844.6|8842.5|8842.5|8840.1|99
1722212400000|2024-07-29 00:20:00|8844.4|8842|8841.7|8839.3|8845.1|8843.2|8841.2|8839.2|91
1722212700000|2024-07-29 00:25:00|8841.5|8839.1|8841.5|8839.1|8841.9|8840.1|8841.1|8838.7|114
1722213000000|2024-07-29 00:30:00|8841.6|8839.2|8839.5|8837.1|8841.6|8839.3|8839|8836.6|147
1722213300000|2024-07-29 00:35:00|8839.3|8836.9|8837.9|8835.5|8839.6|8837.4|8837.1|8835|93
1722213600000|2024-07-29 00:40:00|8838|8835.6|8839.9|8837.5|8839.9|8837.5|8837.7|8835.3|113
1722213900000|2024-07-29 00:45:00|8839.8|8837.4|8838.4|8836|8839.8|8837.4|8838.4|8836|129
1722214200000|2024-07-29 00:50:00|8838.3|8835.9|8836.6|8834.2|8838.4|8836|8835.3|8832.9|202
1722214500000|2024-07-29 00:55:00|8836.3|8833.9|8832.6|8830.2|8836.4|8834|8830.6|8828.2|384
1722214800000|2024-07-29 01:00:00|8832.5|8830.1|8831.6|8829.2|8833.6|8831.2|8831.3|8828.9|206
1722215100000|2024-07-29 01:05:00|8831.5|8829.1|8834.6|8832.2|8835|8832.6|8831.3|8828.9|166
1722215400000|2024-07-29 01:10:00|8834.7|8832.3|8836.1|8833.7|8836.8|8834.7|8834.7|8832.3|164
1722215700000|2024-07-29 01:15:00|8835.9|8833.5|8833.1|8830.7|8836.6|8834.2|8833.1|8830.7|206
1722216000000|2024-07-29 01:20:00|8833.2|8830.8|8833.9|8831.5|8834.1|8831.7|8832.3|8829.9|212
1722216300000|2024-07-29 01:25:00|8834|8831.6|8831.5|8829.1|8834.3|8831.9|8831.5|8829.1|190
1722216600000|2024-07-29 01:30:00|8831.4|8829|8829.6|8827.2|8832|8829.6|8829.4|8827|226
1722216900000|2024-07-29 01:35:00|8829.7|8827.3|8827.9|8825.5|8830|8827.6|8827.5|8825.1|191
1722217200000|2024-07-29 01:40:00|8828|8825.6|8828.2|8825.8|8828.3|8825.9|8826.4|8824|207
1722217500000|2024-07-29 01:45:00|8828.3|8825.9|8829|8826.6|8829.7|8827.3|8827.4|8825|118
1722217800000|2024-07-29 01:50:00|8828.9|8826.5|8829.4|8827|8830.9|8828.5|8828.8|8826.4|149
1722218100000|2024-07-29 01:55:00|8829|8826.6|8827.8|8825.4|8829|8826.6|8826.8|8824.4|121
1722218400000|2024-07-29 02:00:00|8828|8825.6|8828.7|8826.3|8829.3|8826.9|8826.8|8824.4|125
1722218700000|2024-07-29 02:05:00|8828.4|8826|8827.9|8825.5|8828.7|8826.3|8827.6|8825.2|89
1722219000000|2024-07-29 02:10:00|8827.6|8825.2|8826|8823.6|8827.9|8825.5|8825.6|8823.2|103
1722219300000|2024-07-29 02:15:00|8826.1|8823.7|8824.7|8822.3|8826.2|8823.8|8823.9|8821.5|167
1722219600000|2024-07-29 02:20:00|8824.6|8822.2|8822.3|8819.9|8824.8|8822.4|8822|8819.6|168
1722219900000|2024-07-29 02:25:00|8822.4|8820|8822.1|8819.7|8823.1|8820.7|8821.6|8819.2|204
1722220200000|2024-07-29 02:30:00|8822.2|8819.8|8821.7|8819.3|8823.4|8821|8821.5|8819.1|136
1722220500000|2024-07-29 02:35:00|8821.9|8819.5|8823.1|8820.7|8823.7|8821.3|8821.9|8819.5|83
1722220800000|2024-07-29 02:40:00|8823.3|8820.9|8823.7|8821.3|8824.3|8821.9|8822.8|8820.4|74
1722221100000|2024-07-29 02:45:00|8823.8|8821.4|8824.4|8822|8824.8|8822.4|8823.6|8821.2|122
1722221400000|2024-07-29 02:50:00|8824.5|8822.1|8825.6|8823.2|8825.8|8823.4|8824|8821.6|99
1722221700000|2024-07-29 02:55:00|8825.7|8823.3|8826.2|8823.8|8826.6|8824.2|8825.6|8823.2|140
1722222000000|2024-07-29 03:00:00|8826.3|8823.9|8826|8823.6|8827.3|8824.9|8825.8|8823.4|114
1722222300000|2024-07-29 03:05:00|8825.9|8823.5|8826.1|8823.7|8826.4|8824|8825.9|8823.5|89
1722222600000|2024-07-29 03:10:00|8826.2|8823.8|8826.7|8824.3|8828.3|8825.9|8826.1|8823.7|115
1722222900000|2024-07-29 03:15:00|8826.6|8824.2|8827.8|8825.4|8828.2|8825.8|8825.7|8823.8|102
1722223200000|2024-07-29 03:20:00|8827.9|8825.5|8828.3|8825.9|8828.5|8826.1|8827.8|8825.4|84
1722223500000|2024-07-29 03:25:00|8828.2|8825.8|8828|8825.6|8828.7|8826.3|8827.8|8825.4|99
1722223800000|2024-07-29 03:30:00|8827.9|8825.5|8828.9|8826.5|8829.2|8826.8|8827.9|8825.5|92
1722224100000|2024-07-29 03:35:00|8828.8|8826.4|8829.9|8827.5|8830.3|8827.9|8828.5|8826.1|78
1722224400000|2024-07-29 03:40:00|8830.1|8827.7|8829.7|8827.3|8830.4|8828|8829.5|8827.1|60
1722224700000|2024-07-29 03:45:00|8829.8|8827.4|8830.9|8828.5|8831|8828.6|8829.4|8827.4|84
1722225000000|2024-07-29 03:50:00|8831|8828.6|8830.8|8828.4|8831|8828.6|8830.1|8827.7|119
1722225300000|2024-07-29 03:55:00|8830.6|8828.2|8828.7|8826.3|8830.7|8828.3|8828.5|8826.1|59
1722225600000|2024-07-29 04:00:00|8828.6|8826.2|8828.3|8825.9|8829|8826.6|8828.1|8825.7|62
1722225900000|2024-07-29 04:05:00|8828.2|8825.8|8828.6|8826.2|8829.8|8827.4|8828.2|8825.8|109
1722226200000|2024-07-29 04:10:00|8828.7|8826.3|8827.9|8825.5|8828.7|8826.3|8827.2|8824.8|97
1722226500000|2024-07-29 04:15:00|8828|8825.6|8828.2|8825.8|8828.8|8826.4|8827.7|8825.3|77
1722226800000|2024-07-29 04:20:00|8828.3|8825.9|8830.3|8827.9|8830.6|8828.2|8828.3|8825.9|50
1722227100000|2024-07-29 04:25:00|8830.4|8828|8831.6|8829.2|8832|8829.6|8830.4|8828|57
1722227400000|2024-07-29 04:30:00|8831.5|8829.1|8831.7|8829.3|8831.9|8829.5|8830.8|8828.4|131
1722227700000|2024-07-29 04:35:00|8831.8|8829.4|8830.4|8828|8832|8829.6|8830.3|8827.9|82
1722228000000|2024-07-29 04:40:00|8830.3|8827.9|8831.3|8828.9|8831.8|8829.4|8830|8827.6|96
1722228300000|2024-07-29 04:45:00|8831.2|8828.8|8831.6|8829.2|8831.7|8829.3|8830.3|8827.9|102
1722228600000|2024-07-29 04:50:00|8831.5|8829.1|8831.8|8829.4|8831.8|8829.4|8830.3|8828.1|70
1722228900000|2024-07-29 04:55:00|8831.7|8829.3|8832.5|8830.1|8833.1|8830.7|8831.4|8829|88
1722229200000|2024-07-29 05:00:00|8832.6|8830.2|8831.6|8829.2|8833.5|8831.1|8831.4|8829|145
1722229500000|2024-07-29 05:05:00|8831.5|8829.1|8831.6|8829.2|8831.9|8829.5|8830.8|8828.4|103
1722229800000|2024-07-29 05:10:00|8831.7|8829.3|8831.9|8829.5|8833|8830.6|8831.6|8829.2|101
1722230100000|2024-07-29 05:15:00|8832.1|8829.7|8834.2|8832.7|8834.6|8833|8832.1|8829.7|72
1722230400000|2024-07-29 05:20:00|8834.1|8832.6|8834.8|8832.4|8835|8833.5|8834|8832.2|80
1722230700000|2024-07-29 05:25:00|8834.6|8832.2|8834.4|8832.9|8835.3|8833.5|8833.5|8831.3|75
1722231000000|2024-07-29 05:30:00|8834.9|8832.5|8834.3|8831.9|8835.2|8832.8|8833.9|8831.5|75
1722231300000|2024-07-29 05:35:00|8834.2|8831.8|8834.5|8832.1|8834.6|8832.2|8833.7|8831.3|70
1722231600000|2024-07-29 05:40:00|8834.8|8832.4|8836.5|8834.1|8836.8|8834.4|8834.8|8832.4|87
1722231900000|2024-07-29 05:45:00|8836.7|8834.3|8837.1|8834.7|8838|8835.6|8836.7|8834.3|153
1722232200000|2024-07-29 05:50:00|8837.2|8834.8|8836.2|8833.8|8837.2|8834.8|8835.1|8832.7|152
1722232500000|2024-07-29 05:55:00|8836.3|8833.9|8836.6|8834.2|8836.8|8834.4|8834.9|8832.5|176
1722232800000|2024-07-29 06:00:00|8836.3|8833.9|8834.1|8831.7|8836.3|8833.9|8833.9|8831.5|226
1722233100000|2024-07-29 06:05:00|8834|8831.6|8832.1|8829.7|8835|8832.6|8832|8829.6|227
1722233400000|2024-07-29 06:10:00|8832.3|8829.9|8831.2|8828.8|8833.9|8831.5|8829.7|8827.3|282
1722233700000|2024-07-29 06:15:00|8831.1|8828.7|8830.8|8828.4|8832|8829.6|8830.8|8828.4|196
1722234000000|2024-07-29 06:20:00|8830.9|8828.5|8833|8830.6|8833.1|8830.7|8830.5|8828.1|195
1722234300000|2024-07-29 06:25:00|8832.9|8830.5|8830.9|8828.5|8833|8830.6|8830.8|8828.4|190
1722234600000|2024-07-29 06:30:00|8831.2|8828.8|8831|8828.6|8831.4|8829|8830|8827.6|183
1722234900000|2024-07-29 06:35:00|8831.1|8828.7|8833.7|8831.3|8833.8|8831.4|8830.8|8828.4|176
1722235200000|2024-07-29 06:40:00|8833.8|8831.4|8836.3|8833.9|8837.4|8835|8833.8|8831.4|186
1722235500000|2024-07-29 06:45:00|8835.8|8834.3|8836.6|8834.2|8836.7|8834.7|8835|8833.3|130
1722235800000|2024-07-29 06:50:00|8836.5|8834.1|8835.6|8834.1|8837|8834.7|8835.4|8833.3|106
1722236100000|2024-07-29 06:55:00|8835.7|8834.2|8834.7|8833.2|8837.3|8835.8|8834.7|8833.2|151
1722236400000|2024-07-29 07:00:00|8834.8|8833.3|8836.2|8834.7|8836.2|8834.7|8832.5|8831|199
1722236700000|2024-07-29 07:05:00|8836|8834.5|8835.7|8834.2|8837.7|8835.5|8833.6|8831.5|238
1722237000000|2024-07-29 07:10:00|8835.8|8834.3|8837.5|8836|8837.5|8836|8834.1|8832.6|259
1722237300000|2024-07-29 07:15:00|8837.4|8835.9|8838.8|8836.4|8838.8|8836.4|8834.7|8832.9|253
1722237600000|2024-07-29 07:20:00|8839|8836.6|8842.2|8839.8|8842.2|8839.8|8838.7|8836.3|190
1722237900000|2024-07-29 07:25:00|8842.3|8839.9|8846.2|8843.8|8846.5|8844.1|8841.9|8839.5|231
1722238200000|2024-07-29 07:30:00|8846.5|8844.1|8849.8|8847.4|8849.9|8848|8844.1|8841.7|350
1722238500000|2024-07-29 07:35:00|8849.9|8847.5|8845.5|8844|8850.1|8848.6|8843.1|8841|301
1722238800000|2024-07-29 07:40:00|8845.6|8844.1|8844.2|8841.8|8847|8845.5|8843.5|8841.1|262
1722239100000|2024-07-29 07:45:00|8844.9|8842.5|8846|8843.6|8846.1|8844.6|8843.5|8841.4|177
1722239400000|2024-07-29 07:50:00|8846.2|8843.8|8845.9|8843.5|8847.3|8844.9|8845|8842.6|215
1722239700000|2024-07-29 07:55:00|8846|8843.6|8846.2|8843.8|8847.4|8845.3|8844.5|8842.6|255
1722240000000|2024-07-29 08:00:00|8846.3|8843.9|8847.6|8845.2|8848|8845.6|8844.3|8842.8|191
1722240300000|2024-07-29 08:05:00|8847.8|8845.4|8853.2|8850.8|8853.7|8851.4|8847.5|8845.1|190
1722240600000|2024-07-29 08:10:00|8853|8850.6|8854.5|8852.1|8856.2|8853.8|8852.6|8850.2|263
1722240900000|2024-07-29 08:15:00|8854.6|8852.2|8850.4|8848|8855.4|8853|8850.3|8848|344
1722241200000|2024-07-29 08:20:00|8850.3|8847.9|8848.9|8847.4|8850.7|8849.2|8847.5|8845.1|255
1722241500000|2024-07-29 08:25:00|8849|8847.5|8849.1|8847.6|8849.4|8847.9|8846.5|8844.7|157
1722241800000|2024-07-29 08:30:00|8849.2|8847.7|8851.1|8848.7|8851.2|8849.6|8848.9|8847.2|122
1722242100000|2024-07-29 08:35:00|8851.2|8848.8|8850.4|8848.9|8852.1|8850|8850|8847.7|271
1722242400000|2024-07-29 08:40:00|8850.3|8848.8|8851|8848.6|8851.4|8849|8848.4|8846.1|193
1722242700000|2024-07-29 08:45:00|8850.9|8848.5|8848.7|8847.2|8852.3|8849.9|8848.6|8847.1|163
1722243000000|2024-07-29 08:50:00|8848.8|8847.3|8852.9|8850.5|8853.1|8850.7|8848.3|8846.8|236
1722243300000|2024-07-29 08:55:00|8853|8850.6|8852.8|8851.3|8854.4|8852|8851.7|8850.2|168
1722243600000|2024-07-29 09:00:00|8852.9|8851.4|8854.7|8852.3|8854.8|8852.4|8852.4|8850.3|150
1722243900000|2024-07-29 09:05:00|8854.6|8852.2|8854.3|8852.8|8856.8|8854.9|8853.9|8851.7|139
1722244200000|2024-07-29 09:10:00|8854.5|8853|8853.9|8852.4|8855.2|8853.3|8853.3|8851.3|175
1722244500000|2024-07-29 09:15:00|8853.8|8852.3|8852.9|8851.4|8854.2|8852.7|8852.5|8850.5|107
1722244800000|2024-07-29 09:20:00|8853|8851.5|8852.8|8851.3|8854.4|8852.9|8852.8|8851.3|129
1722245100000|2024-07-29 09:25:00|8852.5|8851|8851.4|8849.9|8853.1|8851.6|8851.3|8849.7|108
1722245400000|2024-07-29 09:30:00|8851.5|8850|8848.4|8846.9|8852|8850.2|8848.4|8846.9|147
1722245700000|2024-07-29 09:35:00|8848.5|8847|8849.5|8848|8850.2|8848.7|8847.7|8846.2|150
1722246000000|2024-07-29 09:40:00|8849.6|8848.1|8847.4|8845.9|8850.4|8848.9|8846.9|8845.4|147
1722246300000|2024-07-29 09:45:00|8847.7|8845.3|8847|8844.6|8849.7|8847.3|8847|8844.6|199
1722246600000|2024-07-29 09:50:00|8846.6|8844.2|8844.8|8842.4|8846.9|8844.5|8844.7|8842.3|209
1722246900000|2024-07-29 09:55:00|8844.7|8842.3|8846.4|8844|8847|8844.6|8844.5|8842.1|115
1722247200000|2024-07-29 10:00:00|8846|8844.5|8846.2|8844.7|8846.9|8845.4|8845.7|8844.1|95
1722247500000|2024-07-29 10:05:00|8846.3|8844.8|8847.1|8845.6|8848.9|8846.5|8846.2|8844.7|189
1722247800000|2024-07-29 10:10:00|8847.2|8845.7|8847|8845.5|8847.8|8846.3|8846.3|8844.8|93
1722248100000|2024-07-29 10:15:00|8846.9|8845.4|8843.2|8841.7|8847.3|8845.8|8843.1|8841.6|171
1722248400000|2024-07-29 10:20:00|8843.3|8841.8|8843.4|8841.9|8845.2|8843.7|8842.7|8841.2|150
1722248700000|2024-07-29 10:25:00|8843.5|8842|8848|8845.6|8848.3|8846.1|8843.4|8841.9|189
1722249000000|2024-07-29 10:30:00|8848.1|8845.7|8846.1|8843.7|8848.5|8846.1|8845.9|8843.5|220
1722249300000|2024-07-29 10:35:00|8846|8843.6|8844.7|8842.3|8847|8844.6|8844.7|8842.3|182
1722249600000|2024-07-29 10:40:00|8844.6|8842.2|8844.9|8842.5|8845.5|8843.1|8844.4|8842|144
1722249900000|2024-07-29 10:45:00|8844.8|8842.4|8844.1|8841.7|8845.1|8842.7|8842.8|8840.4|154
1722250200000|2024-07-29 10:50:00|8844.2|8841.8|8844.8|8842.4|8845.8|8843.4|8844|8841.6|132
1722250500000|2024-07-29 10:55:00|8844.9|8842.5|8845.7|8843.3|8846.9|8844.5|8844.6|8842.2|218
1722250800000|2024-07-29 11:00:00|8845.8|8843.4|8846.4|8844|8846.8|8844.4|8845|8842.6|174
1722251100000|2024-07-29 11:05:00|8846.6|8844.2|8846.1|8843.7|8847.7|8845.3|8845|8842.6|155
1722251400000|2024-07-29 11:10:00|8846.2|8843.8|8845.9|8843.5|8847.4|8845|8845.4|8843|166
1722251700000|2024-07-29 11:15:00|8845.4|8843.9|8846.3|8844.8|8846.4|8844.9|8844.4|8842.9|93
1722252000000|2024-07-29 11:20:00|8846.2|8844.7|8848.2|8846.7|8848.7|8846.8|8845.6|8844|145
1722252300000|2024-07-29 11:25:00|8848.3|8846.8|8848.6|8847.1|8849.6|8847.9|8847.6|8846.1|138
1722252600000|2024-07-29 11:30:00|8848.7|8847.2|8849|8847.5|8849.3|8847.8|8848|8846.5|94
1722252900000|2024-07-29 11:35:00|8848.9|8847.4|8849.4|8847.9|8849.8|8848.3|8847.6|8846.1|132
1722253200000|2024-07-29 11:40:00|8849.3|8847.8|8849.6|8848.1|8849.9|8848.4|8848.8|8847.3|133
1722253500000|2024-07-29 11:45:00|8849.7|8848.2|8850.6|8849.1|8851.2|8849.7|8849.6|8848.1|95
1722253800000|2024-07-29 11:50:00|8850.5|8849|8850.9|8849.4|8851.9|8850.4|8850.3|8848.5|128
1722254100000|2024-07-29 11:55:00|8850.8|8849.3|8851.2|8849.7|8851.3|8849.8|8850.1|8848.6|134
1722254400000|2024-07-29 12:00:00|8851.3|8849.8|8853.4|8851.9|8854.1|8852.2|8850.6|8849.1|192
1722254700000|2024-07-29 12:05:00|8853.5|8852|8855.3|8853.8|8855.3|8853.8|8852.4|8850.7|203
1722255000000|2024-07-29 12:10:00|8855.4|8853.9|8855.2|8852.8|8855.5|8854|8854.3|8852.1|132
1722255300000|2024-07-29 12:15:00|8855.1|8852.7|8854.2|8851.8|8856|8853.8|8853.6|8851.6|103
1722255600000|2024-07-29 12:20:00|8854.3|8851.9|8852.7|8850.3|8854.4|8852.9|8852.1|8850.1|195
1722255900000|2024-07-29 12:25:00|8852.6|8850.2|8853.4|8851.9|8853.6|8852.1|8851.3|8849.8|125
1722256200000|2024-07-29 12:30:00|8853.8|8851.4|8853.8|8851.4|8855|8852.6|8852.9|8850.5|195
1722256500000|2024-07-29 12:35:00|8853.9|8851.5|8851.1|8848.7|8854.2|8851.8|8850.9|8848.5|177
1722256800000|2024-07-29 12:40:00|8851.5|8849.1|8850.6|8848.2|8851.5|8849.1|8849.7|8847.3|198
1722257100000|2024-07-29 12:45:00|8850.3|8848.8|8850.3|8848.8|8851.4|8849.6|8849.3|8847.5|159
1722257400000|2024-07-29 12:50:00|8850.4|8848.9|8850.2|8848.7|8851.2|8849.7|8850.1|8848.6|88
1722257700000|2024-07-29 12:55:00|8850.3|8848.8|8849.5|8848|8850.3|8848.8|8849.1|8847.6|150
1722258000000|2024-07-29 13:00:00|8849.4|8847.9|8850.1|8847.7|8850.2|8848.7|8849|8847.2|125
1722258300000|2024-07-29 13:05:00|8850|8847.6|8849.9|8847.5|8850.7|8848.8|8849|8846.9|194
1722258600000|2024-07-29 13:10:00|8849.8|8847.4|8852.1|8850.6|8852.1|8850.6|8848.1|8846.6|149
1722258900000|2024-07-29 13:15:00|8852.7|8850.3|8853.6|8851.2|8853.6|8851.2|8852.4|8850|217
1722259200000|2024-07-29 13:20:00|8853.5|8851.1|8852.7|8850.3|8854.4|8852|8852.5|8850.1|148
1722259500000|2024-07-29 13:25:00|8852.6|8850.2|8854|8851.6|8855.1|8852.7|8851.4|8849|197
1722259800000|2024-07-29 13:30:00|8853.3|8851.8|8853.4|8851.9|8854.1|8852.6|8852.1|8850.6|200
1722260100000|2024-07-29 13:35:00|8853.3|8851.8|8858|8855.6|8858|8855.8|8853.2|8851.7|168
1722260400000|2024-07-29 13:40:00|8858.1|8855.7|8859|8857.5|8859.1|8857.5|8856.5|8854.9|191
1722260700000|2024-07-29 13:45:00|8859.5|8857.1|8860.8|8858.4|8861|8858.6|8858.9|8856.5|231
1722261000000|2024-07-29 13:50:00|8860.9|8858.5|8859.5|8857.1|8861.3|8858.9|8858.7|8856.3|245
1722261300000|2024-07-29 13:55:00|8859.6|8857.2|8860.7|8858.3|8862|8859.6|8859.4|8857|240
1722261600000|2024-07-29 14:00:00|8860.1|8858.6|8864.2|8862.7|8865.2|8863.3|8859.6|8858.1|220
1722261900000|2024-07-29 14:05:00|8864.4|8862.9|8865.1|8863.6|8865.8|8864.2|8863.8|8862.3|197
1722262200000|2024-07-29 14:10:00|8865|8863.5|8865.2|8863.7|8865.9|8864.2|8864|8862.5|169
1722262500000|2024-07-29 14:15:00|8865.1|8863.6|8865.6|8864.1|8866.1|8864.6|8864.2|8862.1|128
1722262800000|2024-07-29 14:20:00|8865.5|8864|8867.9|8866.4|8868.3|8866.8|8865|8863.5|185
1722263100000|2024-07-29 14:25:00|8867.8|8866.3|8869.3|8867.8|8870.7|8869.2|8867.6|8866.1|251
1722263400000|2024-07-29 14:30:00|8869.5|8868|8870.4|8868.9|8871.6|8870.1|8869.1|8867|267
1722263700000|2024-07-29 14:35:00|8870.5|8869|8871.1|8869.6|8871.4|8869.7|8869.3|8867.4|186
1722264000000|2024-07-29 14:40:00|8871.6|8870.1|8872|8870.5|8872.3|8870.8|8870.1|8868.1|187
1722264300000|2024-07-29 14:45:00|8871.9|8870.4|8870|8868.5|8872.1|8870.6|8868.4|8866.9|225
1722264600000|2024-07-29 14:50:00|8869.9|8868.4|8867.3|8865.8|8871.1|8869.1|8864.9|8862.6|337
1722264900000|2024-07-29 14:55:00|8867.2|8865.7|8864.6|8863.1|8867.5|8866|8864.1|8862.6|316
1722265200000|2024-07-29 15:00:00|8864.7|8863.2|8861.3|8859.8|8865|8863.3|8859.8|8858.3|365
1722265500000|2024-07-29 15:05:00|8861.2|8859.7|8861.1|8859.6|8862.6|8861.1|8860.8|8859.3|199
1722265800000|2024-07-29 15:10:00|8861.3|8859.8|8860.1|8858.6|8861.4|8859.9|8859.5|8858|189
1722266100000|2024-07-29 15:15:00|8860.3|8858.8|8859.2|8857.7|8860.9|8859.4|8858.2|8856.4|199
1722266400000|2024-07-29 15:20:00|8859.3|8857.8|8858.7|8857.2|8861.2|8859.7|8858.3|8856.8|187
1722266700000|2024-07-29 15:25:00|8858.4|8856.9|8858.6|8857.1|8858.8|8857.3|8857.2|8855.7|126
1722267000000|2024-07-29 15:30:00|8859|8857.5|8858|8856.5|8859.7|8857.8|8857.4|8855.5|189
1722267300000|2024-07-29 15:35:00|8858.1|8856.6|8858.2|8855.8|8859.2|8857.7|8857.8|8855.4|162
1722267600000|2024-07-29 15:40:00|8858.3|8855.9|8859.2|8857.7|8859.8|8858.1|8858.3|8855.9|137
1722267900000|2024-07-29 15:45:00|8859.3|8857.8|8860.1|8857.7|8861.1|8859.2|8858.5|8857|105
1722268200000|2024-07-29 15:50:00|8859.7|8858.2|8859.3|8857.8|8860|8858.5|8858.6|8857.1|76
1722268500000|2024-07-29 15:55:00|8859.2|8857.7|8861.9|8859.5|8862.1|8859.7|8857.9|8856.4|157
1722268800000|2024-07-29 16:00:00|8861.4|8859.9|8863.2|8861.7|8864.1|8862.2|8861.3|8859.8|141
1722269100000|2024-07-29 16:05:00|8863.1|8861.6|8865.3|8863.8|8865.6|8864.1|8863.1|8861.6|111
1722269400000|2024-07-29 16:10:00|8865.2|8863.7|8867.5|8865.1|8867.5|8865.1|8865.1|8863.6|106
1722269700000|2024-07-29 16:15:00|8867.7|8865.3|8865.4|8863.9|8867.7|8865.6|8865.1|8863.6|100
1722270000000|2024-07-29 16:20:00|8865.5|8864|8865.2|8863.7|8866.2|8864.3|8865.1|8863.2|80
1722270300000|2024-07-29 16:25:00|8865.3|8863.8|8864.9|8863.4|8865.9|8864.3|8864.3|8862.8|111
1722270600000|2024-07-29 16:30:00|8865.2|8862.8|8863.7|8861.3|8865.4|8863|8863|8860.6|74
1722270900000|2024-07-29 16:35:00|8863.8|8861.4|8864|8861.6|8864.3|8861.9|8863.5|8861.1|108
1722271200000|2024-07-29 16:40:00|8863.9|8861.5|8863.9|8861.5|8865.1|8862.7|8863.8|8861.4|126
1722271500000|2024-07-29 16:45:00|8863.2|8861.7|8861.7|8860.2|8863.3|8861.8|8861.6|8860.1|74
1722271800000|2024-07-29 16:50:00|8861.6|8860.1|8862|8860.5|8862.7|8861.2|8861.4|8859.9|77
1722272100000|2024-07-29 16:55:00|8861.9|8860.4|8862.7|8861.2|8862.7|8861.2|8861.1|8859.1|103
1722272400000|2024-07-29 17:00:00|8862.6|8861.1|8862.4|8860|8863.6|8862.1|8862.2|8860|99
1722272700000|2024-07-29 17:05:00|8862.3|8859.9|8861.2|8858.8|8862.5|8861|8860.4|8858.3|97
1722273000000|2024-07-29 17:10:00|8861.3|8858.9|8859.5|8857.1|8861.6|8859.2|8859.3|8856.9|153
1722273300000|2024-07-29 17:15:00|8859.6|8857.2|8860|8857.6|8860.5|8858.8|8859.4|8857|76
1722273600000|2024-07-29 17:20:00|8860.1|8857.7|8859.9|8857.5|8860.2|8858.4|8859.1|8857.2|84
1722273900000|2024-07-29 17:25:00|8859.5|8857.1|8860.8|8858.4|8860.9|8859|8859.2|8857.1|93
1722274200000|2024-07-29 17:30:00|8860.7|8858.3|8859.8|8857.4|8861.2|8858.8|8859.7|8857.3|104
1722274500000|2024-07-29 17:35:00|8859.7|8857.3|8859.1|8856.7|8859.8|8857.4|8858.9|8856.5|127
1722274800000|2024-07-29 17:40:00|8859.7|8857.3|8859.2|8856.8|8859.8|8857.4|8858.8|8856.4|106
1722275100000|2024-07-29 17:45:00|8859.1|8856.7|8859.1|8856.7|8859.8|8857.4|8859.1|8856.7|111
1722275400000|2024-07-29 17:50:00|8859.2|8856.8|8859.6|8857.2|8859.6|8857.2|8858.6|8856.2|151
1722275700000|2024-07-29 17:55:00|8859.7|8857.3|8861.7|8859.3|8861.8|8859.4|8859.6|8857.2|106
1722276000000|2024-07-29 18:00:00|8861.8|8859.4|8862.3|8859.9|8862.6|8860.2|8861.3|8858.9|108
1722276300000|2024-07-29 18:05:00|8862.1|8859.7|8862.5|8860.1|8862.7|8860.3|8861.7|8859.3|94
1722276600000|2024-07-29 18:10:00|8862.4|8860|8861.8|8859.4|8862.7|8860.3|8861.5|8859.1|116
1722276900000|2024-07-29 18:15:00|8861.2|8859.7|8861.3|8859.8|8861.3|8859.8|8859.9|8858.1|73
1722277200000|2024-07-29 18:20:00|8861.4|8859.9|8862.6|8861.1|8862.7|8861.2|8861.2|8859.7|69
1722277500000|2024-07-29 18:25:00|8862.5|8861|8863.7|8862.2|8864.2|8862.7|8862.2|8860.7|82
1722277800000|2024-07-29 18:30:00|8863.8|8862.3|8863.1|8861.6|8863.9|8862.4|8862.9|8861.4|93
1722278100000|2024-07-29 18:35:00|8863|8861.5|8863.7|8862.2|8864.1|8862.6|8863|8861.5|39
1722278400000|2024-07-29 18:40:00|8863.9|8862.4|8864.4|8862.9|8864.4|8862.9|8863.6|8862.1|56
1722278700000|2024-07-29 18:45:00|8864.2|8862.7|8864.2|8862.7|8865|8863.5|8863.9|8862.4|62
1722279000000|2024-07-29 18:50:00|8864.3|8862.8|8865|8863.5|8865.2|8863.7|8864.2|8862.3|96
1722279300000|2024-07-29 18:55:00|8865.1|8863.6|8863.8|8862.3|8865.1|8863.6|8863.6|8862.1|122
1722279600000|2024-07-29 19:00:00|8863.6|8862.1|8862.2|8860.7|8864|8862.5|8862.1|8859.9|131
1722279900000|2024-07-29 19:05:00|8862.4|8860|8861.4|8859|8863.1|8860.8|8861.3|8858.9|147
1722280200000|2024-07-29 19:10:00|8861.3|8858.9|8861.4|8859|8862.5|8860.1|8861.2|8858.8|88
1722280500000|2024-07-29 19:15:00|8861.5|8859.1|8861.7|8859.3|8861.8|8859.4|8861.2|8858.8|123
1722280800000|2024-07-29 19:20:00|8861.6|8859.2|8862.2|8859.8|8862.8|8860.4|8861.4|8859|99
1722281100000|2024-07-29 19:25:00|8862.3|8859.9|8862.4|8860|8862.6|8860.2|8861.2|8858.8|115
1722281400000|2024-07-29 19:30:00|8862|8860.5|8861.6|8860.1|8862.2|8860.6|8861.1|8859.6|83
1722281700000|2024-07-29 19:35:00|8861.5|8860|8860.7|8859.2|8862.2|8860.7|8860.6|8858.6|106
1722282000000|2024-07-29 19:40:00|8860.8|8859.3|8861|8859.5|8861.4|8859.9|8860.6|8858.6|53
1722282300000|2024-07-29 19:45:00|8861.5|8859.1|8863|8860.6|8863.1|8860.7|8861.5|8859.1|72
1722282600000|2024-07-29 19:50:00|8862.9|8860.5|8863.4|8861|8863.4|8861|8862.7|8860.3|86
1722282900000|2024-07-29 19:55:00|8863.3|8860.9|8863.2|8860.8|8863.8|8861.4|8863|8860.6|122
1722283200000|2024-07-29 20:00:00|8863.1|8860.7|8864.2|8861.8|8864.2|8861.8|8863|8860.6|94
1722283500000|2024-07-29 20:05:00|8864.1|8861.7|8862.2|8859.8|8864.1|8861.7|8862.2|8859.8|64
1722283800000|2024-07-29 20:10:00|8862.3|8859.9|8862|8859.6|8862.3|8859.9|8861.9|8859.5|128
1722284100000|2024-07-29 20:15:00|8861.9|8859.5|8862.2|8859.8|8862.4|8860.2|8861.5|8859.5|69
1722284400000|2024-07-29 20:20:00|8862.3|8859.9|8862|8860.5|8862.8|8860.8|8861.8|8859.8|33
1722284700000|2024-07-29 20:25:00|8862.1|8860.6|8863.3|8860.9|8863.3|8860.9|8862.1|8860|27
1722285000000|2024-07-29 20:30:00|8863.1|8860.7|8863.5|8861.1|8863.6|8861.2|8863|8860.6|35
1722285300000|2024-07-29 20:35:00|8863.4|8861|8862.4|8860|8863.6|8861.2|8862.4|8860|29
1722285600000|2024-07-29 20:40:00|8862.5|8860.1|8862.2|8859.8|8862.6|8860.2|8862.1|8859.7|23
1722285900000|2024-07-29 20:45:00|8862.2|8859.8|8862.9|8860.5|8863.4|8861.4|8862.2|8859.8|45
1722286200000|2024-07-29 20:50:00|8862.8|8860.4|8862.3|8859.9|8862.8|8860.4|8862.2|8859.8|38
1722286500000|2024-07-29 20:55:00|8863.1|8859.2|8863.4|8858.2|8863.6|8859.4|8862.7|8858.1|100
1722286800000|2024-07-29 21:00:00|8863.8|8858.6|8867.3|8860.8|8867.3|8860.8|8863.3|8857|13
1722287100000|2024-07-29 21:05:00|8867.6|8861.1|8867.5|8861|8867.7|8861.2|8867.1|8860.6|11
1722287400000|2024-07-29 21:10:00|8867.3|8860.8|8866.6|8860.1|8867.6|8861.1|8866.3|8859.8|24
1722287700000|2024-07-29 21:15:00|8866.7|8860.2|8866.1|8859.6|8866.9|8860.4|8866.1|8859.6|12
1722288000000|2024-07-29 21:20:00|8866.2|8859.7|8866.6|8860.1|8866.6|8860.1|8866.1|8859.6|5
1722288300000|2024-07-29 21:25:00|8866.7|8860.2|8866.7|8860.2|8866.8|8860.3|8866.7|8860.2|3
1722288600000|2024-07-29 21:30:00|8866.8|8860.3|8865.2|8858.7|8866.8|8860.3|8865|8858.5|33
1722288900000|2024-07-29 21:35:00|8865.1|8858.6|8864.9|8858.4|8865.3|8858.8|8864.7|8858.2|35
1722289200000|2024-07-29 21:40:00|8864.8|8858.3|8867.1|8860.6|8867.1|8860.6|8864.8|8858.3|40
1722289500000|2024-07-29 21:45:00|8867.2|8860.7|8867|8860.5|8867.2|8860.7|8866.8|8860.3|43
1722289800000|2024-07-29 21:50:00|8866.9|8860.4|8867|8860.5|8867.1|8860.6|8866.8|8860.3|46
1722290100000|2024-07-29 21:55:00|8866.9|8860.4|8867.3|8860.8|8867.5|8861|8866.7|8860.2|88
1722290400000|2024-07-29 22:00:00|8867.2|8860.7|8861.5|8856.7|8867.5|8861|8860.4|8853.9|179
1722290700000|2024-07-29 22:05:00|8860.8|8857.4|8863.9|8859.9|8864.1|8860.3|8860.8|8857.4|184
1722291000000|2024-07-29 22:10:00|8863.7|8860|8862.6|8860.2|8863.8|8860.4|8861.2|8858.8|95
1722291300000|2024-07-29 22:15:00|8862.7|8860.3|8862|8859.6|8862.7|8860.3|8861.6|8859.2|37
1722291600000|2024-07-29 22:20:00|8862.1|8859.7|8862.5|8860.1|8862.6|8860.2|8861.9|8859.5|28
1722291900000|2024-07-29 22:25:00|8862.4|8860|8862.7|8860.3|8863.6|8861.2|8862.2|8859.8|82
1722292200000|2024-07-29 22:30:00|8862.6|8860.2|8861.7|8859.3|8862.7|8860.3|8861.4|8859|60
1722292500000|2024-07-29 22:35:00|8861.6|8859.2|8860.7|8858.3|8861.9|8859.5|8860.7|8858.3|15
1722292800000|2024-07-29 22:40:00|8862.9|8860.5|8861.7|8859.3|8862.9|8860.5|8861.7|8859.3|31
1722293100000|2024-07-29 22:45:00|8861.8|8859.4|8860.9|8858.5|8861.8|8859.4|8860.7|8858.3|56
1722293400000|2024-07-29 22:50:00|8860.8|8858.4|8861|8858.6|8861.4|8859|8860.8|8858.4|37
1722293700000|2024-07-29 22:55:00|8860.9|8858.5|8862.2|8859.8|8862.3|8859.9|8860.9|8858.5|31
1722294000000|2024-07-29 23:00:00|8862.3|8859.9|8861.7|8859.3|8862.7|8860.3|8861|8858.6|81
1722294300000|2024-07-29 23:05:00|8861.6|8859.2|8860.1|8857.7|8861.9|8859.5|8859.6|8857.2|63
1722294600000|2024-07-29 23:10:00|8860.2|8857.8|8860|8857.6|8860.5|8858.1|8859.4|8857|59
1722294900000|2024-07-29 23:15:00|8860.2|8857.8|8859.9|8857.5|8860.3|8857.9|8859.9|8857.5|30
1722295200000|2024-07-29 23:20:00|8860.1|8857.7|8860.4|8858|8860.7|8858.3|8859.7|8857.6|27
1722295500000|2024-07-29 23:25:00|8860.5|8858.1|8860.5|8858.1|8860.5|8858.1|8860.4|8858|15
1722295800000|2024-07-29 23:30:00|8860.4|8858|8860.3|8857.9|8860.6|8858.2|8860|8857.6|23
1722296100000|2024-07-29 23:35:00|8860.5|8858.1|8861.5|8859.1|8861.6|8859.2|8860.5|8858.1|36
1722296400000|2024-07-29 23:40:00|8861.6|8859.2|8861.5|8859.1|8861.9|8859.5|8860.8|8858.4|67
1722296700000|2024-07-29 23:45:00|8861.4|8859|8859.5|8857.1|8861.5|8859.1|8859|8856.6|71
1722297000000|2024-07-29 23:50:00|8859.7|8857.3|8860.8|8858.4|8861.3|8858.9|8859.5|8857.1|32
1722297300000|2024-07-29 23:55:00|8860.9|8858.5|8862.8|8860.4|8863.2|8860.8|8860.7|8858.3|87
1722297600000|2024-07-30 00:00:00|8862.8|8860.4|8864.1|8861.7|8866.1|8863.7|8862.6|8860.2|218
1722297900000|2024-07-30 00:05:00|8864.4|8862|8863.6|8861.2|8864.6|8862.2|8862.9|8860.5|186
1722298200000|2024-07-30 00:10:00|8863.5|8861.1|8863.5|8861.1|8864|8861.6|8863.2|8860.8|112
1722298500000|2024-07-30 00:15:00|8863.7|8861.3|8863.8|8861.4|8864.5|8862.1|8863.2|8860.8|138
1722298800000|2024-07-30 00:20:00|8863.7|8861.3|8863.8|8861.4|8864.1|8861.7|8862.8|8860.4|130
1722299100000|2024-07-30 00:25:00|8863.9|8861.5|8864.1|8861.7|8864.6|8862.2|8863.3|8860.9|104
1722299400000|2024-07-30 00:30:00|8864|8861.6|8864.6|8862.2|8864.8|8862.4|8862.7|8860.3|97
1722299700000|2024-07-30 00:35:00|8864.5|8862.1|8864.5|8862.1|8865|8862.6|8864.2|8861.8|44
1722300000000|2024-07-30 00:40:00|8864.6|8862.2|8864.5|8862.1|8864.9|8862.5|8864.1|8861.7|50
1722300300000|2024-07-30 00:45:00|8864.3|8861.9|8864.8|8862.4|8865|8862.6|8864.3|8861.9|84
1722300600000|2024-07-30 00:50:00|8864.7|8862.3|8864.8|8862.4|8865.5|8863.1|8862.4|8860|94
1722300900000|2024-07-30 00:55:00|8864.7|8862.3|8864.4|8862|8864.8|8862.4|8864|8861.6|85
1722301200000|2024-07-30 01:00:00|8864.2|8861.8|8865.1|8862.7|8865.5|8863.1|8863.9|8861.6|55
1722301500000|2024-07-30 01:05:00|8865|8862.6|8864.8|8862.4|8865.1|8863|8864.1|8861.7|56
1722301800000|2024-07-30 01:10:00|8864.7|8862.3|8865.1|8862.7|8865.6|8863.2|8864.4|8862|81
1722302100000|2024-07-30 01:15:00|8865|8862.6|8867.2|8864.8|8868.6|8866.2|8865|8862.6|107
1722302400000|2024-07-30 01:20:00|8867.1|8864.7|8870|8867.6|8870.2|8867.8|8866.9|8864.5|128
1722302700000|2024-07-30 01:25:00|8869.9|8867.5|8868.1|8865.7|8870.3|8867.9|8867.8|8865.4|149
1722303000000|2024-07-30 01:30:00|8868.2|8865.8|8867.2|8864.8|8868.5|8866.1|8866.8|8864.4|145
1722303300000|2024-07-30 01:35:00|8867.3|8864.9|8866.8|8864.4|8868.1|8865.7|8866.6|8864.2|115
1722303600000|2024-07-30 01:40:00|8866.9|8864.5|8867.5|8865.1|8868|8865.6|8866.8|8864.4|128
1722303900000|2024-07-30 01:45:00|8867.4|8865|8868.5|8866.1|8868.9|8866.5|8867.3|8864.9|98
1722304200000|2024-07-30 01:50:00|8868.6|8866.2|8867.1|8864.7|8869.2|8866.8|8866.2|8863.8|113
1722304500000|2024-07-30 01:55:00|8867|8864.6|8867.1|8864.7|8867.3|8864.9|8866.2|8863.8|85
1722304800000|2024-07-30 02:00:00|8866.8|8864.4|8867.6|8865.2|8867.9|8865.5|8866.8|8864.4|114
1722305100000|2024-07-30 02:05:00|8867.5|8865.1|8867.6|8865.2|8867.8|8865.4|8867|8864.6|93
1722305400000|2024-07-30 02:10:00|8867.7|8865.3|8867.3|8864.9|8867.9|8865.5|8867|8864.6|67
1722305700000|2024-07-30 02:15:00|8867.2|8864.8|8866.6|8864.2|8867.5|8865.1|8866.3|8863.9|29
1722306000000|2024-07-30 02:20:00|8866.5|8864.1|8866.9|8864.5|8867.2|8864.8|8866.4|8864|51
1722306300000|2024-07-30 02:25:00|8866.8|8864.4|8867.1|8864.7|8867.6|8865.2|8866.8|8864.4|51
1722306600000|2024-07-30 02:30:00|8867.3|8864.9|8866.9|8864.5|8867.3|8864.9|8866.8|8864.4|141
1722306900000|2024-07-30 02:35:00|8866.8|8864.4|8866.4|8864|8867.2|8864.8|8865.8|8863.4|135
1722307200000|2024-07-30 02:40:00|8866.3|8863.9|8864.8|8862.4|8866.5|8864.1|8864.8|8862.4|118
1722307500000|2024-07-30 02:45:00|8864.9|8862.5|8865.6|8863.2|8866|8863.6|8864.8|8862.4|81
1722307800000|2024-07-30 02:50:00|8865.7|8863.3|8865.7|8863.3|8866.6|8864.2|8865.6|8863.2|95
1722308100000|2024-07-30 02:55:00|8865.8|8863.4|8865.9|8863.5|8866.3|8863.9|8865.7|8863.3|94
1722308400000|2024-07-30 03:00:00|8866|8863.6|8866.5|8864.1|8866.8|8864.4|8865.9|8863.5|50
1722308700000|2024-07-30 03:05:00|8866.6|8864.2|8866|8863.6|8866.7|8864.3|8865.5|8863.1|49
1722309000000|2024-07-30 03:10:00|8866.1|8863.7|8866|8863.6|8866.8|8864.4|8865.8|8863.4|66
1722309300000|2024-07-30 03:15:00|8865.9|8863.5|8866.5|8864.1|8866.9|8864.5|8865.9|8863.5|71
1722309600000|2024-07-30 03:20:00|8866.4|8864|8866.1|8863.7|8866.6|8864.2|8865.9|8863.5|63
1722309900000|2024-07-30 03:25:00|8866|8863.6|8866.3|8863.9|8866.6|8864.2|8865.7|8863.3|45
1722310200000|2024-07-30 03:30:00|8866.2|8863.8|8867.5|8865.1|8867.6|8865.2|8866.2|8863.8|57
1722310500000|2024-07-30 03:35:00|8867.4|8865|8866.4|8864|8867.7|8865.3|8866.3|8863.9|54
1722310800000|2024-07-30 03:40:00|8866.3|8863.9|8865.9|8863.5|8866.7|8864.3|8865.7|8863.3|42
1722311100000|2024-07-30 03:45:00|8866|8863.6|8865|8862.6|8866|8863.6|8865|8862.6|63
1722311400000|2024-07-30 03:50:00|8864.7|8862.3|8863.9|8861.5|8865|8862.6|8863.8|8861.4|36
1722311700000|2024-07-30 03:55:00|8864.2|8861.8|8864.2|8861.8|8864.6|8862.2|8863.9|8861.5|39
1722312000000|2024-07-30 04:00:00|8864.3|8861.9|8864.6|8862.2|8864.8|8862.4|8864.3|8861.9|60
1722312300000|2024-07-30 04:05:00|8864.5|8862.1|8865.1|8862.7|8865.4|8863|8864.3|8861.9|40
1722312600000|2024-07-30 04:10:00|8864.9|8862.5|8864.8|8862.4|8865|8862.6|8864.5|8862.1|30
1722312900000|2024-07-30 04:15:00|8864.7|8862.3|8864.3|8861.9|8864.8|8862.4|8864.1|8861.7|43
1722313200000|2024-07-30 04:20:00|8864.5|8862.1|8864.7|8862.3|8865.6|8863.2|8864.4|8862|54
1722313500000|2024-07-30 04:25:00|8864.6|8862.2|8864.8|8862.4|8865.2|8862.8|8864.6|8862.2|56
1722313800000|2024-07-30 04:30:00|8864.7|8862.3|8865|8862.6|8865.1|8862.7|8864.5|8862.1|68
1722314100000|2024-07-30 04:35:00|8864.9|8862.5|8866.2|8863.8|8866.3|8863.9|8864.9|8862.5|67
1722314400000|2024-07-30 04:40:00|8866.3|8863.9|8866.5|8864.1|8867.4|8865|8866.2|8863.8|145
1722314700000|2024-07-30 04:45:00|8866.6|8864.2|8867|8864.6|8867|8864.6|8866.3|8863.9|47
1722315000000|2024-07-30 04:50:00|8867.3|8864.9|8867.4|8865|8868|8865.6|8866.4|8864|97
1722315300000|2024-07-30 04:55:00|8867.3|8864.9|8868.3|8865.9|8868.4|8866|8866.9|8864.5|88
1722315600000|2024-07-30 05:00:00|8868.5|8866.1|8869.1|8866.7|8869.4|8867|8868.1|8865.7|156
1722315900000|2024-07-30 05:05:00|8869.3|8866.9|8869.7|8867.3|8870.2|8867.8|8868.9|8866.5|196
1722316200000|2024-07-30 05:10:00|8869.6|8867.2|8870.1|8867.7|8870.7|8868.3|8869.6|8867.2|172
1722316500000|2024-07-30 05:15:00|8870.1|8867.7|8872.1|8869.7|8872.4|8870|8869.9|8867.5|99
1722316800000|2024-07-30 05:20:00|8872.2|8869.8|8871.7|8869.3|8872.4|8870|8871.5|8869.1|80
1722317100000|2024-07-30 05:25:00|8871.8|8869.4|8871.3|8868.9|8872.2|8869.8|8871.2|8868.8|31
1722317400000|2024-07-30 05:30:00|8871.2|8868.8|8872.9|8870.5|8873|8870.6|8871.2|8868.8|115
1722317700000|2024-07-30 05:35:00|8872.8|8870.4|8872|8869.6|8873.1|8870.7|8872|8869.6|74
1722318000000|2024-07-30 05:40:00|8871.8|8869.4|8872.5|8870.1|8872.5|8870.1|8871|8868.6|145
1722318300000|2024-07-30 05:45:00|8872.6|8870.2|8874.5|8872.1|8874.7|8872.3|8872.6|8870.2|71
1722318600000|2024-07-30 05:50:00|8874.3|8871.9|8874.2|8871.8|8875|8872.6|8873.4|8871|117
1722318900000|2024-07-30 05:55:00|8874.3|8871.9|8873.3|8870.9|8875|8872.6|8873|8870.6|116
1722319200000|2024-07-30 06:00:00|8873.6|8871.2|8870.9|8868.5|8873.9|8871.5|8869.8|8867.4|188
1722319500000|2024-07-30 06:05:00|8870.8|8868.4|8870.4|8868.9|8871.4|8869.5|8869.2|8867.3|143
1722319800000|2024-07-30 06:10:00|8870.6|8869.1|8869.3|8866.9|8871.1|8869.2|8868.7|8866.6|119
1722320100000|2024-07-30 06:15:00|8869.5|8867.1|8872.3|8870.8|8873.2|8870.9|8869.2|8866.8|137
1722320400000|2024-07-30 06:20:00|8872.4|8870.9|8872.7|8871.2|8874.7|8872.6|8872.2|8870.7|116
1722320700000|2024-07-30 06:25:00|8872.8|8871.3|8871.3|8869.8|8873.1|8871.6|8871.3|8869.6|149
1722321000000|2024-07-30 06:30:00|8871.2|8869.7|8873.7|8871.3|8873.8|8871.4|8871|8869.5|113
1722321300000|2024-07-30 06:35:00|8873.6|8871.2|8875|8872.6|8875.7|8873.3|8873.6|8871.2|150
1722321600000|2024-07-30 06:40:00|8875.1|8872.7|8873.7|8871.3|8875.1|8872.7|8872.4|8870|163
1722321900000|2024-07-30 06:45:00|8873.6|8871.2|8874.9|8873.4|8876.6|8874.2|8873.4|8871|117
1722322200000|2024-07-30 06:50:00|8874.7|8873.2|8874.1|8871.7|8875.2|8873.7|8873.4|8871.7|99
1722322500000|2024-07-30 06:55:00|8873.8|8871.4|8874.8|8873.3|8876|8874.5|8873.4|8871|101
1722322800000|2024-07-30 07:00:00|8875.5|8873.1|8874.8|8872.4|8876.5|8874.8|8874.1|8872.1|210
1722323100000|2024-07-30 07:05:00|8874.9|8872.5|8871.1|8869.6|8875|8873.1|8871|8869.5|211
1722323400000|2024-07-30 07:10:00|8871|8869.5|8870.4|8868|8872.6|8870.8|8870|8867.6|233
1722323700000|2024-07-30 07:15:00|8870.5|8868.1|8868.3|8865.9|8870.9|8868.5|8867.6|8865.2|205
1722324000000|2024-07-30 07:20:00|8868.1|8865.7|8863.6|8862.1|8868.3|8865.9|8863.3|8861.1|238
1722324300000|2024-07-30 07:25:00|8863.8|8862.3|8861.7|8860.2|8863.8|8862.3|8857.9|8855.7|275
1722324600000|2024-07-30 07:30:00|8861.6|8860.1|8863.4|8861.9|8863.4|8861.9|8860.2|8858.7|198
1722324900000|2024-07-30 07:35:00|8863.5|8862|8861.3|8858.9|8863.8|8862.3|8861|8858.6|144
1722325200000|2024-07-30 07:40:00|8861.4|8859|8865|8862.6|8865.1|8862.7|8860.9|8859|126
1722325500000|2024-07-30 07:45:00|8865.6|8863.2|8864.7|8863.2|8866.3|8864.3|8860.1|8858.3|203
1722325800000|2024-07-30 07:50:00|8864.8|8863.3|8868.1|8865.7|8868.3|8865.9|8864|8862.4|189
1722326100000|2024-07-30 07:55:00|8868.2|8865.8|8865.4|8863|8868.4|8866.2|8865|8863|122
1722326400000|2024-07-30 08:00:00|8865.3|8862.9|8867|8865.5|8867.5|8865.6|8864.5|8862.3|217
1722326700000|2024-07-30 08:05:00|8866.9|8865.4|8865.6|8863.2|8867.2|8865.7|8863.4|8861.9|253
1722327000000|2024-07-30 08:10:00|8865.5|8863.1|8866.7|8865.2|8866.8|8865.3|8865|8863.1|157
1722327300000|2024-07-30 08:15:00|8866.9|8865.4|8866.5|8865|8868|8866.3|8863.1|8861.2|235
1722327600000|2024-07-30 08:20:00|8866.6|8865.1|8863.3|8861.8|8866.8|8865.3|8863.2|8860.8|221
1722327900000|2024-07-30 08:25:00|8863.5|8862|8862.8|8861.3|8865.8|8863.6|8862.6|8861.1|173
1722328200000|2024-07-30 08:30:00|8862.7|8861.2|8862.4|8860.9|8863.6|8861.7|8860.8|8859.3|146
1722328500000|2024-07-30 08:35:00|8862.5|8861|8860.7|8859.2|8862.5|8861|8860.6|8858.6|112
1722328800000|2024-07-30 08:40:00|8860.8|8859.3|8857.4|8855|8861.7|8860.2|8857.4|8855|199
1722329100000|2024-07-30 08:45:00|8857.3|8854.9|8856.5|8854.1|8859.8|8857.4|8856.2|8853.8|161
1722329400000|2024-07-30 08:50:00|8856.4|8854|8858.7|8856.3|8858.7|8856.3|8854.3|8852.7|179
1722329700000|2024-07-30 08:55:00|8858.6|8856.2|8862.2|8859.8|8862.7|8860.3|8857.5|8855.8|105
1722330000000|2024-07-30 09:00:00|8862.3|8859.9|8863.2|8860.8|8864.4|8862.9|8861.9|8859.5|140
1722330300000|2024-07-30 09:05:00|8863.5|8861.1|8861.4|8859.9|8864.1|8862.1|8861|8859.5|135
1722330600000|2024-07-30 09:10:00|8861.3|8859.8|8861.5|8859.1|8861.8|8860.1|8859.8|8858.3|150
1722330900000|2024-07-30 09:15:00|8861.4|8859|8862.6|8861.1|8863.2|8861.2|8860.6|8859|191
1722331200000|2024-07-30 09:20:00|8863.1|8860.7|8863.5|8861.1|8863.7|8861.3|8860.9|8859.4|109
1722331500000|2024-07-30 09:25:00|8863.7|8861.3|8862|8860.5|8864.4|8862.3|8861|8859.5|93
1722331800000|2024-07-30 09:30:00|8862.1|8860.6|8862.9|8860.5|8863.1|8861|8861.8|8860|83
1722332100000|2024-07-30 09:35:00|8863|8860.6|8862.8|8861.3|8864.4|8862|8862.8|8860.6|113
1722332400000|2024-07-30 09:40:00|8862.9|8861.4|8861.9|8860.4|8863.1|8861.4|8861.1|8859.4|81
1722332700000|2024-07-30 09:45:00|8862|8860.5|8861.5|8859.1|8862.6|8860.5|8860.9|8859|73
1722333000000|2024-07-30 09:50:00|8861.6|8859.2|8861.9|8860.4|8862.7|8860.4|8859.7|8857.9|93
1722333300000|2024-07-30 09:55:00|8861.8|8860.3|8859.2|8857.7|8861.9|8860.4|8858.4|8856.1|133
1722333600000|2024-07-30 10:00:00|8859.3|8857.8|8856.5|8855|8859.7|8857.8|8856.1|8854.6|140
1722333900000|2024-07-30 10:05:00|8856.6|8855.1|8856.3|8854.8|8857.6|8855.2|8855.3|8853.5|147
1722334200000|2024-07-30 10:10:00|8856.4|8854.9|8855.7|8854.2|8857.2|8855.7|8854.9|8853.4|124
1722334500000|2024-07-30 10:15:00|8855.8|8854.3|8856.8|8855.3|8857.9|8855.9|8855.8|8854.3|94
1722334800000|2024-07-30 10:20:00|8857.2|8854.8|8858.1|8855.7|8858.5|8856.3|8856.2|8854.5|114
1722335100000|2024-07-30 10:25:00|8857.9|8855.5|8858.2|8855.8|8858.6|8856.2|8857.3|8854.9|116
1722335400000|2024-07-30 10:30:00|8858.3|8855.9|8858.1|8855.7|8859.3|8856.9|8857.8|8855.4|95
1722335700000|2024-07-30 10:35:00|8858.2|8855.8|8858|8855.6|8859.2|8857.1|8857.4|8855.6|72
1722336000000|2024-07-30 10:40:00|8857.6|8855.2|8857.1|8855.6|8858|8855.9|8856.3|8854.3|42
1722336300000|2024-07-30 10:45:00|8857.2|8855.7|8859.2|8856.8|8859.4|8857|8856.7|8855.2|71
1722336600000|2024-07-30 10:50:00|8859.1|8856.7|8858.3|8855.9|8859.2|8856.8|8857.7|8855.3|118
1722336900000|2024-07-30 10:55:00|8858|8855.6|8858.8|8856.4|8859.1|8856.7|8856.4|8854.3|141
1722337200000|2024-07-30 11:00:00|8858.9|8856.5|8860.2|8857.8|8860.3|8857.9|8858.7|8856.5|115
1722337500000|2024-07-30 11:05:00|8860.1|8857.7|8859.9|8857.5|8861.5|8859.1|8859.5|8857.1|88
1722337800000|2024-07-30 11:10:00|8859.8|8857.4|8858.6|8857.1|8861|8858.6|8858.5|8857|115
1722338100000|2024-07-30 11:15:00|8858.5|8857|8857.9|8856.4|8860.8|8858.6|8857.9|8855.7|120
1722338400000|2024-07-30 11:20:00|8857.8|8856.3|8857.6|8855.2|8858.4|8856.4|8856.3|8854.1|113
1722338700000|2024-07-30 11:25:00|8857.5|8855.1|8859.3|8856.9|8859.4|8857.7|8856.7|8854.4|100
1722339000000|2024-07-30 11:30:00|8859.2|8856.8|8859.6|8858.1|8860.2|8858.7|8858.9|8856.8|66
1722339300000|2024-07-30 11:35:00|8859.7|8858.2|8859.8|8858.3|8860.9|8859.4|8859.3|8857.8|74
1722339600000|2024-07-30 11:40:00|8859.9|8858.4|8860.6|8859.1|8861.1|8859.5|8859.3|8857.8|120
1722339900000|2024-07-30 11:45:00|8860.5|8859|8860.3|8858.8|8861.4|8859.5|8860|8858.3|91
1722340200000|2024-07-30 11:50:00|8860.4|8858.9|8859.9|8858.4|8861.1|8859.6|8859.9|8858.4|98
1722340500000|2024-07-30 11:55:00|8860.3|8858.8|8863.4|8861|8863.4|8861.8|8860.2|8858.7|103
1722340800000|2024-07-30 12:00:00|8863.5|8861.1|8862.5|8860.1|8864.4|8862|8860.9|8859.2|145
1722341100000|2024-07-30 12:05:00|8862.4|8860|8861.9|8860.4|8862.5|8860.4|8860.4|8858.2|121
1722341400000|2024-07-30 12:10:00|8862|8860.5|8862.9|8861.4|8864.6|8862.3|8862|8860.4|109
1722341700000|2024-07-30 12:15:00|8862.8|8861.3|8862.7|8861.2|8864.4|8862.1|8861.5|8860|158
1722342000000|2024-07-30 12:20:00|8862.9|8861.4|8864.1|8862.6|8864.7|8863|8862.8|8861.3|175
1722342300000|2024-07-30 12:25:00|8864.2|8862.7|8865.7|8864.2|8865.9|8864.4|8863.9|8862.4|97
1722342600000|2024-07-30 12:30:00|8865.8|8864.3|8867.3|8864.9|8867.5|8865.4|8864.6|8862.6|142
1722342900000|2024-07-30 12:35:00|8867.4|8865|8867.7|8865.3|8868.1|8866.6|8866.7|8864.6|161
1722343200000|2024-07-30 12:40:00|8867.8|8865.4|8864.6|8863.1|8867.9|8865.8|8864.6|8863.1|140
1722343500000|2024-07-30 12:45:00|8864.7|8863.2|8863.4|8861|8865.6|8863.7|8863.3|8861|163
1722343800000|2024-07-30 12:50:00|8863.3|8860.9|8860.7|8859.2|8863.5|8861.4|8859.7|8858.2|210
1722344100000|2024-07-30 12:55:00|8861.2|8858.8|8863.9|8861.5|8864.3|8861.9|8860.7|8858.8|227
1722344400000|2024-07-30 13:00:00|8863.7|8861.3|8857.1|8855.6|8863.8|8861.4|8856.8|8854.8|232
1722344700000|2024-07-30 13:05:00|8857|8855.5|8855.3|8853.8|8858.4|8856.5|8855|8853.5|295
1722345000000|2024-07-30 13:10:00|8855.2|8853.7|8857.1|8854.7|8857.5|8856|8853.6|8852.1|337
1722345300000|2024-07-30 13:15:00|8857|8854.6|8855.6|8853.2|8857.4|8855|8853.5|8851.5|330
1722345600000|2024-07-30 13:20:00|8855.7|8853.3|8854.9|8853.4|8856.8|8854.8|8854.3|8852.1|319
1722345900000|2024-07-30 13:25:00|8854.8|8853.3|8852.7|8851.2|8855.6|8854.1|8851.9|8850.4|252
1722346200000|2024-07-30 13:30:00|8853|8851.5|8855.7|8853.3|8856.2|8853.8|8852.9|8851.4|342
1722346500000|2024-07-30 13:35:00|8855.8|8853.4|8854.8|8853.3|8857|8854.8|8853.4|8851.9|290
1722346800000|2024-07-30 13:40:00|8854.9|8853.4|8854.5|8852.1|8855.4|8853.4|8852|8850.5|262
1722347100000|2024-07-30 13:45:00|8854.4|8852|8850.7|8848.3|8854.7|8852.3|8849.2|8847.7|214
1722347400000|2024-07-30 13:50:00|8850.6|8848.2|8850.8|8849.3|8853.7|8851.3|8849.7|8848.2|270
1722347700000|2024-07-30 13:55:00|8851.2|8848.8|8852.5|8847.5|8853.2|8850.1|8848.9|8846.5|255
1722348000000|2024-07-30 14:00:00|8852.6|8847.6|8861.6|8859.2|8862.8|8860.4|8851.8|8847.3|629
1722348300000|2024-07-30 14:05:00|8861.5|8859.1|8860.1|8858.6|8863|8860.7|8857.4|8855.9|397
1722348600000|2024-07-30 14:10:00|8860.2|8858.7|8860.1|8858.6|8861|8859.4|8858.7|8856.7|369
1722348900000|2024-07-30 14:15:00|8860.3|8858.8|8863.5|8862|8864.4|8862.9|8860.3|8858.8|247
1722349200000|2024-07-30 14:20:00|8863.4|8861.9|8861.4|8859.9|8863.5|8862|8860|8858|350
1722349500000|2024-07-30 14:25:00|8861.5|8860|8860.5|8858.1|8861.9|8860.4|8859.4|8857.9|325
1722349800000|2024-07-30 14:30:00|8860.6|8858.2|8856.1|8854.6|8860.6|8859.1|8855.6|8854.1|293
1722350100000|2024-07-30 14:35:00|8856.2|8854.7|8857.3|8855.8|8858.5|8857|8855.9|8853.6|261
1722350400000|2024-07-30 14:40:00|8857.2|8855.7|8862.3|8859.9|8862.8|8861|8857.1|8855.6|298
1722350700000|2024-07-30 14:45:00|8862.4|8860|8857.8|8856.3|8862.8|8860.7|8855.8|8854.3|318
1722351000000|2024-07-30 14:50:00|8858|8856.5|8859.5|8858|8860.8|8859.3|8856.4|8854.9|332
1722351300000|2024-07-30 14:55:00|8859.3|8857.8|8861.1|8859.6|8861.5|8859.6|8857.9|8856.4|298
1722351600000|2024-07-30 15:00:00|8861|8859.5|8853.2|8850.8|8861|8859.5|8849.9|8847.9|436
1722351900000|2024-07-30 15:05:00|8853.3|8850.9|8856.8|8854.4|8857.6|8855.2|8850.6|8848.9|617
1722352200000|2024-07-30 15:10:00|8856.9|8854.5|8857.2|8854.8|8858.8|8856.8|8855|8853.4|325
1722352500000|2024-07-30 15:15:00|8857.1|8854.7|8857.4|8855.9|8857.8|8856.3|8855.5|8853.3|243
1722352800000|2024-07-30 15:20:00|8857.6|8856.1|8858.7|8857.2|8859.7|8858.2|8856.2|8854.7|273
1722353100000|2024-07-30 15:25:00|8858.6|8857.1|8858.4|8856|8861.2|8859.1|8857.7|8855.3|250
1722353400000|2024-07-30 15:30:00|8858.5|8856.1|8855.5|8853.1|8859.1|8857.6|8854|8851.9|244
1722353700000|2024-07-30 15:35:00|8855.2|8852.8|8855.2|8853.7|8856.2|8854.7|8854.1|8852.3|251
1722354000000|2024-07-30 15:40:00|8855.1|8853.6|8857.5|8856|8857.6|8856.1|8853.8|8852.3|217
1722354300000|2024-07-30 15:45:00|8857.6|8856.1|8856.1|8854.6|8857.6|8856.1|8854|8852.2|247
1722354600000|2024-07-30 15:50:00|8856|8854.5|8853.7|8852.2|8856.4|8854.6|8853.2|8851.7|266
1722354900000|2024-07-30 15:55:00|8853.6|8852.1|8853.5|8852|8855.3|8853.8|8853.4|8851.9|197
1722355200000|2024-07-30 16:00:00|8853.4|8851.9|8852.7|8851.2|8855.4|8853.9|8852.7|8851.2|215
1722355500000|2024-07-30 16:05:00|8852.6|8851.1|8853.2|8851.7|8853.4|8851.9|8851.7|8849.8|160
1722355800000|2024-07-30 16:10:00|8853.1|8851.6|8854|8852.5|8854.8|8853.3|8851.2|8849.7|199
1722356100000|2024-07-30 16:15:00|8854.1|8852.6|8852.8|8851.3|8854.8|8853.3|8851.7|8850.2|230
1722356400000|2024-07-30 16:20:00|8852.7|8851.2|8848.3|8846.8|8853.9|8851.9|8847.8|8846.3|210
1722356700000|2024-07-30 16:25:00|8848.4|8846.9|8844.5|8842.1|8848.8|8847.3|8843.4|8841.1|285
1722357000000|2024-07-30 16:30:00|8844.4|8842|8843.8|8842.3|8844.6|8842.3|8841.2|8838.8|231
1722357300000|2024-07-30 16:35:00|8844.1|8842.6|8844.8|8843.3|8845.5|8843.6|8841.4|8839.9|218
1722357600000|2024-07-30 16:40:00|8844.7|8843.2|8842.6|8841.1|8845.8|8844.3|8841.3|8839.8|215
1722357900000|2024-07-30 16:45:00|8842.3|8840.8|8839.7|8838.2|8842.4|8840.9|8837.6|8835.6|231
1722358200000|2024-07-30 16:50:00|8839.6|8838.1|8841.7|8839.3|8842.1|8840.1|8839.3|8837.8|184
1722358500000|2024-07-30 16:55:00|8841.6|8839.2|8832.8|8830.4|8841.7|8839.3|8832|8830.3|460
1722358800000|2024-07-30 17:00:00|8832.4|8830.9|8833.7|8832.2|8833.7|8832.2|8826.9|8824.6|420
1722359100000|2024-07-30 17:05:00|8833.9|8832.4|8836.4|8834.9|8837.6|8835.5|8833.9|8832.4|320
1722359400000|2024-07-30 17:10:00|8836.3|8834.8|8840.2|8838.7|8840.6|8838.7|8835.6|8834|308
1722359700000|2024-07-30 17:15:00|8840.1|8838.6|8839.5|8838|8841.4|8839.9|8837.2|8835.7|280
1722360000000|2024-07-30 17:20:00|8839.6|8838.1|8836.9|8835.4|8839.7|8838.2|8835.5|8834|277
1722360300000|2024-07-30 17:25:00|8836.8|8835.3|8839.3|8837.8|8840.2|8838.7|8836.5|8835|211
1722360600000|2024-07-30 17:30:00|8839.2|8837.7|8839|8836.6|8840.9|8839.4|8838.4|8836.6|235
1722360900000|2024-07-30 17:35:00|8839.1|8836.7|8839.7|8838.2|8841.4|8839.5|8838.5|8836.4|213
1722361200000|2024-07-30 17:40:00|8839.5|8838|8840.8|8839.3|8841.2|8839.7|8838.5|8837|184
1722361500000|2024-07-30 17:45:00|8840.9|8839.4|8840.7|8839.2|8841.6|8840.1|8839.6|8837.7|168
1722361800000|2024-07-30 17:50:00|8840.8|8839.3|8839.7|8838.2|8840.8|8839.3|8839.2|8837.6|108
1722362100000|2024-07-30 17:55:00|8839.6|8838.1|8841.3|8839.8|8841.3|8839.8|8839.1|8836.9|168
1722362400000|2024-07-30 18:00:00|8841.4|8839.9|8840.5|8839|8842.5|8841|8839.3|8837.8|143
1722362700000|2024-07-30 18:05:00|8840.4|8838.9|8840.3|8838.8|8841.8|8840.3|8839.7|8838.2|114
1722363000000|2024-07-30 18:10:00|8840.2|8838.7|8840.2|8838.7|8841.4|8839.9|8839.5|8838|109
1722363300000|2024-07-30 18:15:00|8840.1|8838.6|8840|8838.5|8840.6|8839.1|8839.8|8838.3|77
1722363600000|2024-07-30 18:20:00|8839.9|8838.4|8839.4|8837.9|8840.4|8838.9|8838.3|8836.8|97
1722363900000|2024-07-30 18:25:00|8839.5|8838|8839.4|8837.9|8840.8|8839|8839.1|8837.6|123
1722364200000|2024-07-30 18:30:00|8839.6|8838.1|8841.1|8839.6|8841.6|8840.1|8839.1|8837.6|102
1722364500000|2024-07-30 18:35:00|8841|8839.5|8840.7|8839.2|8841.7|8839.9|8840.7|8839.1|65
1722364800000|2024-07-30 18:40:00|8840.8|8839.3|8841.2|8839.7|8841.6|8840.1|8840.5|8839|101
1722365100000|2024-07-30 18:45:00|8841.1|8839.6|8839.9|8838.4|8841.1|8839.6|8839.8|8837.8|55
1722365400000|2024-07-30 18:50:00|8839.8|8838.3|8838.8|8837.3|8839.8|8838.3|8838.3|8836.8|60
1722365700000|2024-07-30 18:55:00|8838.9|8837.4|8838.2|8836.7|8839.5|8838|8836.7|8835.2|107
1722366000000|2024-07-30 19:00:00|8838.3|8836.8|8839.1|8837.6|8839.2|8837.7|8838|8836.5|64
1722366300000|2024-07-30 19:05:00|8839.2|8837.7|8839.8|8837.4|8840.6|8838.8|8839.2|8837.1|101
1722366600000|2024-07-30 19:10:00|8839.9|8837.5|8840.3|8837.9|8840.6|8838.2|8839.5|8837.1|52
1722366900000|2024-07-30 19:15:00|8840.4|8838|8840.5|8838.1|8840.9|8838.5|8839.9|8837.5|86
1722367200000|2024-07-30 19:20:00|8840.7|8838.3|8840.8|8838.4|8841.3|8838.9|8840.2|8837.8|85
1722367500000|2024-07-30 19:25:00|8840.7|8838.3|8840|8837.6|8841.3|8838.9|8839.8|8837.4|81
1722367800000|2024-07-30 19:30:00|8840.1|8837.7|8840.9|8838.5|8840.9|8839.4|8839.8|8837.7|60
1722368100000|2024-07-30 19:35:00|8840.4|8838.9|8842|8839.6|8842.1|8839.8|8840.3|8838.8|203
1722368400000|2024-07-30 19:40:00|8841.8|8839.4|8841|8839.5|8843.1|8840.7|8840.9|8839.4|81
1722368700000|2024-07-30 19:45:00|8840.9|8839.4|8840.6|8839.1|8841|8839.5|8840.2|8838.7|71
1722369000000|2024-07-30 19:50:00|8840.7|8839.2|8841.1|8838.7|8841.5|8839.6|8839.9|8838.4|63
1722369300000|2024-07-30 19:55:00|8841|8838.6|8840.5|8838.1|8842|8840|8840.4|8838|94
1722369600000|2024-07-30 20:00:00|8840.7|8838.3|8837.3|8835.8|8840.7|8838.7|8837.1|8834.7|118
1722369900000|2024-07-30 20:05:00|8837.2|8835.7|8838.5|8837|8839.8|8837.8|8836.8|8835.2|36
1722370200000|2024-07-30 20:10:00|8838.6|8837.1|8838.9|8836.5|8839.4|8837.1|8838.6|8836.4|110
1722370500000|2024-07-30 20:15:00|8839|8836.6|8837.7|8835.3|8839.1|8836.7|8837.7|8835.3|142
1722370800000|2024-07-30 20:20:00|8837.6|8835.2|8836.8|8834.4|8837.7|8835.3|8836.5|8834.1|60
1722371100000|2024-07-30 20:25:00|8836.7|8834.3|8832.8|8830.4|8836.7|8834.3|8832.7|8830.3|68
1722371400000|2024-07-30 20:30:00|8832.9|8830.5|8832|8830.5|8833.2|8831.3|8831.8|8829.5|41
1722371700000|2024-07-30 20:35:00|8831.9|8830.4|8831|8829.5|8832.4|8830.5|8830.9|8829|49
1722372000000|2024-07-30 20:40:00|8830.8|8829.3|8830.8|8828.4|8831|8829.4|8830.7|8828.4|28
1722372300000|2024-07-30 20:45:00|8830.9|8828.5|8830.1|8827.7|8830.9|8828.9|8830|8827.6|19
1722372600000|2024-07-30 20:50:00|8830|8827.6|8828|8825.6|8830.1|8827.7|8827.8|8825.4|58
1722372900000|2024-07-30 20:55:00|8828.7|8824.8|8828.3|8823.7|8830.2|8825.8|8828.2|8823.7|161
1722373200000|2024-07-30 21:00:00|8830.7|8824.2|8834.3|8827.8|8835|8828.5|8830.4|8823.9|27
1722373500000|2024-07-30 21:05:00|8834.7|8828.2|8834.6|8828.1|8835.5|8829|8832.3|8825.8|66
1722373800000|2024-07-30 21:10:00|8834.5|8828|8833.8|8827.3|8834.9|8828.4|8832.9|8826.4|34
1722374100000|2024-07-30 21:15:00|8834.1|8827.6|8833.9|8827.4|8834.3|8827.8|8833.9|8827.4|8
1722374400000|2024-07-30 21:20:00|8834|8827.5|8833.9|8827.4|8834|8827.5|8833.9|8827.4|2
1722374700000|2024-07-30 21:25:00|8834|8827.5|8834.9|8828.4|8838.7|8832.2|8833.5|8827|553
1722375000000|2024-07-30 21:30:00|8834.6|8828.1|8831.9|8825.4|8837.5|8831|8831.8|8825.3|194
1722375300000|2024-07-30 21:35:00|8831.6|8825.1|8834.3|8827.8|8837.2|8830.7|8831.4|8824.9|365
1722375600000|2024-07-30 21:40:00|8834.7|8828.2|8833.8|8827.3|8835.8|8829.3|8833|8826.5|410
1722375900000|2024-07-30 21:45:00|8833.9|8827.4|8833|8826.5|8836.3|8829.8|8831.3|8824.8|406
1722376200000|2024-07-30 21:50:00|8834.2|8827.7|8832.6|8826.1|8834.3|8827.8|8832.5|8826|82
1722376500000|2024-07-30 21:55:00|8833.5|8827|8834.2|8827.7|8834.3|8827.8|8832.4|8825.9|43
1722376800000|2024-07-30 22:00:00|8834.3|8827.8|8833|8826.5|8834.5|8828|8829.2|8822.7|239
1722377100000|2024-07-30 22:05:00|8832|8827.4|8830.9|8827.2|8832.4|8827.7|8829.8|8826.1|159
1722377400000|2024-07-30 22:10:00|8830.7|8827|8830.7|8828.3|8832.9|8829.6|8830.7|8827|184
1722377700000|2024-07-30 22:15:00|8830.9|8828.2|8830.9|8828.5|8832.8|8830.4|8830.2|8827.8|88
1722378000000|2024-07-30 22:20:00|8830.7|8828.3|8830.7|8828.3|8831.2|8828.8|8829.8|8827.4|200
1722378300000|2024-07-30 22:25:00|8830.6|8828.2|8830.7|8828.3|8831.8|8829.4|8830.4|8828|95
1722378600000|2024-07-30 22:30:00|8830.8|8828.4|8831.4|8829|8831.6|8829.2|8829.5|8827.1|104
1722378900000|2024-07-30 22:35:00|8831.3|8828.9|8830|8827.6|8831.3|8828.9|8830|8827.6|53
1722379200000|2024-07-30 22:40:00|8829.9|8827.5|8830.5|8828.1|8830.5|8828.1|8829.6|8827.2|45
1722379500000|2024-07-30 22:45:00|8830.4|8828|8829.2|8826.8|8830.6|8828.5|8828.7|8826.3|69
1722379800000|2024-07-30 22:50:00|8829.1|8826.7|8829.9|8827.5|8832.1|8829.7|8828.8|8826.4|130
1722380100000|2024-07-30 22:55:00|8829.8|8827.4|8829|8826.6|8830.3|8827.9|8828.6|8826.2|62
1722380400000|2024-07-30 23:00:00|8828.7|8826.3|8828|8825.6|8829|8826.6|8828|8825.6|80
1722380700000|2024-07-30 23:05:00|8828.1|8825.7|8828.8|8826.4|8828.9|8826.5|8827.1|8824.7|74
1722381000000|2024-07-30 23:10:00|8828.7|8826.3|8826.6|8824.2|8828.7|8826.3|8826.5|8824.1|103
1722381300000|2024-07-30 23:15:00|8826.7|8824.3|8827.1|8824.7|8827.7|8825.3|8826.6|8824.2|93
1722381600000|2024-07-30 23:20:00|8827|8824.6|8825.7|8823.3|8827.2|8824.8|8825.6|8823.2|107
1722381900000|2024-07-30 23:25:00|8825.6|8823.2|8824.7|8822.3|8825.7|8823.3|8824.3|8821.9|110
1722382200000|2024-07-30 23:30:00|8824.9|8822.5|8824.8|8822.4|8825.3|8822.9|8823.9|8821.5|108
1722382500000|2024-07-30 23:35:00|8824.9|8822.5|8823.5|8821.1|8825|8822.6|8823.1|8820.7|71
1722382800000|2024-07-30 23:40:00|8823.6|8821.2|8820.7|8818.3|8823.7|8821.3|8820.4|8818|170
1722383100000|2024-07-30 23:45:00|8820.8|8818.4|8821.8|8819.4|8822.1|8819.7|8819.4|8817|116
1722383400000|2024-07-30 23:50:00|8821.7|8819.3|8821.7|8819.3|8821.9|8819.5|8820.3|8817.9|82
1722383700000|2024-07-30 23:55:00|8821.8|8819.4|8820.7|8818.3|8822.8|8820.4|8820.7|8818.3|102
1722384000000|2024-07-31 00:00:00|8820.6|8818.2|8825|8822.6|8825|8822.6|8819.1|8816.7|174
1722384300000|2024-07-31 00:05:00|8825.1|8822.7|8823.8|8821.4|8825.4|8823|8822|8819.6|145
1722384600000|2024-07-31 00:10:00|8823.7|8821.3|8823.7|8821.3|8826.5|8824.1|8823.7|8821.3|175
1722384900000|2024-07-31 00:15:00|8823.6|8821.2|8823.2|8820.8|8824.3|8821.9|8822.6|8820.2|129
1722385200000|2024-07-31 00:20:00|8823.1|8820.7|8822.6|8820.2|8823.4|8821|8821.9|8819.5|100
1722385500000|2024-07-31 00:25:00|8822.8|8820.4|8822.2|8819.8|8823.1|8820.7|8821.8|8819.4|150
1722385800000|2024-07-31 00:30:00|8821.7|8820.2|8821.5|8819.1|8823.1|8821.1|8820.4|8818.4|175
1722386100000|2024-07-31 00:35:00|8821.3|8818.9|8822.9|8820.5|8823.7|8821.7|8820.7|8818.8|104
1722386400000|2024-07-31 00:40:00|8823.2|8820.8|8822.4|8820.9|8823.7|8821.9|8822.3|8820.5|145
1722386700000|2024-07-31 00:45:00|8822.3|8820.8|8821.7|8819.3|8822.8|8821.1|8821.1|8819|130
1722387000000|2024-07-31 00:50:00|8821.6|8819.2|8815.6|8813.2|8822|8819.6|8815.6|8813.2|219
1722387300000|2024-07-31 00:55:00|8815.8|8813.4|8818.9|8816.5|8821.3|8818.9|8814.9|8812.5|294
1722387600000|2024-07-31 01:00:00|8819|8816.6|8818.2|8815.8|8820.2|8817.8|8817.5|8815.1|180
1722387900000|2024-07-31 01:05:00|8818.3|8815.9|8817.7|8815.3|8819.4|8817|8817|8814.6|193
1722388200000|2024-07-31 01:10:00|8817.8|8815.4|8815.5|8813.1|8817.9|8815.5|8814.9|8812.5|132
1722388500000|2024-07-31 01:15:00|8815.6|8813.2|8818.7|8816.3|8819.1|8816.7|8815.5|8813.1|135
1722388800000|2024-07-31 01:20:00|8818.8|8816.4|8817.3|8814.9|8819.9|8817.5|8817.3|8814.9|120
1722389100000|2024-07-31 01:25:00|8817.4|8815|8818.1|8815.7|8818.2|8815.8|8817.2|8814.8|97
1722389400000|2024-07-31 01:30:00|8817.7|8815.3|8817.1|8814.7|8819|8816.8|8815.2|8812.8|321
1722389700000|2024-07-31 01:35:00|8817.6|8815.2|8815.1|8812.7|8817.6|8815.2|8814.9|8812.5|279
1722390000000|2024-07-31 01:40:00|8815|8812.6|8817.9|8815.5|8818.6|8816.2|8814.4|8812|183
1722390300000|2024-07-31 01:45:00|8817.8|8815.4|8820.5|8818.1|8821|8818.6|8817.7|8815.3|158
1722390600000|2024-07-31 01:50:00|8820.4|8818|8819.6|8817.2|8822.3|8819.9|8819.6|8817.2|152
1722390900000|2024-07-31 01:55:00|8819.5|8817.1|8819.2|8816.8|8819.8|8817.4|8818.8|8816.4|127
1722391200000|2024-07-31 02:00:00|8819.6|8817.2|8818.8|8816.4|8819.7|8817.9|8817.8|8815.4|167
1722391500000|2024-07-31 02:05:00|8819.3|8816.9|8819.8|8818.3|8820.3|8818.6|8818.7|8816.8|174
1722391800000|2024-07-31 02:10:00|8820|8818.5|8827.3|8824.9|8830.5|8828.1|8819.9|8818.4|424
1722392100000|2024-07-31 02:15:00|8827.2|8824.8|8825.8|8823.4|8827.2|8824.8|8823|8820.6|345
1722392400000|2024-07-31 02:20:00|8825.9|8823.5|8824.8|8822.4|8825.9|8823.5|8823.7|8821.3|272
1722392700000|2024-07-31 02:25:00|8824.9|8822.5|8825.2|8822.8|8826.2|8823.8|8824.5|8822.1|189
1722393000000|2024-07-31 02:30:00|8825.3|8822.9|8824.4|8822|8825.6|8823.2|8824.2|8821.8|155
1722393300000|2024-07-31 02:35:00|8824.5|8822.1|8826.5|8824.1|8827.1|8824.7|8824.4|8822|183
1722393600000|2024-07-31 02:40:00|8826.4|8824|8826.3|8823.9|8827.2|8824.8|8825.3|8822.9|117
1722393900000|2024-07-31 02:45:00|8826.4|8824|8826.3|8823.9|8826.7|8824.3|8825|8822.6|139
1722394200000|2024-07-31 02:50:00|8826.4|8824|8825.7|8823.3|8826.6|8824.2|8825.6|8823.2|75
1722394500000|2024-07-31 02:55:00|8825.8|8823.4|8826.4|8824|8826.9|8824.5|8825.6|8823.2|115
1722394800000|2024-07-31 03:00:00|8826.5|8824.1|8825.2|8822.8|8826.8|8824.4|8825.2|8822.8|109
1722395100000|2024-07-31 03:05:00|8825.3|8822.9|8821.9|8819.5|8825.3|8822.9|8821.6|8819.2|172
1722395400000|2024-07-31 03:10:00|8822|8819.6|8821.3|8818.9|8822|8819.6|8820.8|8818.4|146
1722395700000|2024-07-31 03:15:00|8821.4|8819|8821.7|8819.3|8822.4|8820|8820.8|8818.4|138
1722396000000|2024-07-31 03:20:00|8821.6|8819.2|8820.6|8818.2|8822.5|8820.1|8820.6|8818.2|140
1722396300000|2024-07-31 03:25:00|8820.7|8818.3|8819.2|8816.8|8821|8818.6|8819.1|8816.7|113
1722396600000|2024-07-31 03:30:00|8819.1|8816.7|8818|8815.6|8819.5|8817.1|8817.5|8815.1|112
1722396900000|2024-07-31 03:35:00|8817.9|8815.5|8815.5|8813.1|8818.5|8816.1|8815.5|8813.1|106
1722397200000|2024-07-31 03:40:00|8815.4|8813|8817.4|8815|8817.4|8815|8815.4|8813|130
1722397500000|2024-07-31 03:45:00|8817.5|8815.1|8816.8|8814.4|8817.6|8815.2|8812.3|8809.9|349
1722397800000|2024-07-31 03:50:00|8817|8814.6|8815.7|8813.3|8817|8814.6|8814.6|8812.2|222
1722398100000|2024-07-31 03:55:00|8816|8813.6|8824.3|8821.9|8827.5|8825.5|8808|8805.8|948
1722398400000|2024-07-31 04:00:00|8823.8|8821.4|8824.5|8822.1|8831.5|8829.1|8821.8|8819.4|743
1722398700000|2024-07-31 04:05:00|8824.6|8822.2|8825.7|8823.3|8825.7|8823.3|8823|8820.6|314
1722399000000|2024-07-31 04:10:00|8825.8|8823.4|8823.4|8821|8825.9|8823.5|8822.1|8819.7|272
1722399300000|2024-07-31 04:15:00|8823.3|8820.9|8823.3|8820.9|8825.8|8823.4|8822.2|8819.8|176
1722399600000|2024-07-31 04:20:00|8823.2|8820.8|8817.6|8815.2|8823.3|8820.9|8816.2|8813.8|325
1722399900000|2024-07-31 04:25:00|8817.5|8815.1|8816.7|8814.3|8817.9|8815.5|8816.1|8813.7|204
1722400200000|2024-07-31 04:30:00|8816.9|8814.5|8816.6|8814.2|8817.4|8815|8815.6|8813.2|184
1722400500000|2024-07-31 04:35:00|8816.5|8814.1|8814.4|8812|8816.5|8814.1|8814|8811.6|149
1722400800000|2024-07-31 04:40:00|8814.3|8811.9|8815.9|8813.5|8816.4|8814|8813.8|8811.4|162
1722401100000|2024-07-31 04:45:00|8815.8|8813.4|8815.9|8813.5|8816.7|8814.3|8815.5|8813.1|102
1722401400000|2024-07-31 04:50:00|8816|8813.6|8815.4|8813|8817.1|8814.7|8815.1|8812.7|130
1722401700000|2024-07-31 04:55:00|8815.3|8812.9|8811.7|8809.3|8816|8813.6|8811.4|8809|215
1722402000000|2024-07-31 05:00:00|8811.6|8809.2|8810.7|8808.3|8811.9|8809.5|8810.4|8808|131
1722402300000|2024-07-31 05:05:00|8810.8|8808.4|8812.4|8810|8812.9|8810.5|8810.8|8808.4|148
1722402600000|2024-07-31 05:10:00|8813|8810.6|8812.7|8810.3|8814.7|8812.3|8812.2|8809.8|126
1722402900000|2024-07-31 05:15:00|8812.6|8810.2|8815|8812.6|8815.4|8813|8812.6|8810.2|111
1722403200000|2024-07-31 05:20:00|8815.1|8812.7|8816.7|8814.3|8818.5|8816.1|8815.1|8812.7|124
1722403500000|2024-07-31 05:25:00|8816.8|8814.4|8817|8814.6|8817.5|8815.1|8816.5|8814.1|53
1722403800000|2024-07-31 05:30:00|8816.8|8814.4|8820.5|8818.1|8820.6|8818.2|8816.8|8814.4|140
1722404100000|2024-07-31 05:35:00|8820.4|8818|8823.1|8820.7|8823.8|8821.4|8820.3|8817.9|101
1722404400000|2024-07-31 05:40:00|8823|8820.6|8827|8824.6|8827.7|8825.3|8823|8820.6|100
1722404700000|2024-07-31 05:45:00|8826.9|8824.5|8826.6|8824.2|8827.6|8825.2|8824.9|8822.5|107
1722405000000|2024-07-31 05:50:00|8826.5|8824.1|8823.7|8821.3|8826.6|8824.2|8823.2|8820.8|86
1722405300000|2024-07-31 05:55:00|8823.6|8821.2|8820.6|8818.2|8823.6|8821.2|8819.1|8816.7|151
1722405600000|2024-07-31 06:00:00|8820.4|8818|8822.8|8820.4|8823.7|8821.3|8820.3|8817.9|279
1722405900000|2024-07-31 06:05:00|8822.7|8820.3|8822.3|8819.9|8823.8|8821.6|8821.4|8819|253
1722406200000|2024-07-31 06:10:00|8822.2|8819.8|8818.7|8816.3|8822.4|8820.4|8818.3|8815.9|268
1722406500000|2024-07-31 06:15:00|8818.8|8816.4|8821.6|8819.2|8821.7|8819.3|8817.2|8814.8|249
1722406800000|2024-07-31 06:20:00|8821.3|8818.9|8823.1|8820.7|8823.3|8820.9|8820.4|8818|187
1722407100000|2024-07-31 06:25:00|8823|8820.6|8820|8817.6|8823.2|8820.8|8819|8816.6|200
1722407400000|2024-07-31 06:30:00|8819.9|8817.5|8823.1|8820.7|8824.5|8822.1|8819.8|8817.4|213
1722407700000|2024-07-31 06:35:00|8823.4|8821|8823.1|8820.7|8824.8|8822.4|8822.4|8820|195
1722408000000|2024-07-31 06:40:00|8823.4|8821|8821.4|8819|8825.2|8822.8|8821.1|8818.7|273
1722408300000|2024-07-31 06:45:00|8821.1|8818.7|8822.1|8819.7|8823.4|8821|8820.4|8818|377
1722408600000|2024-07-31 06:50:00|8821.6|8819.2|8820.6|8818.2|8822.2|8819.8|8819.4|8817|367
1722408900000|2024-07-31 06:55:00|8821.3|8818.9|8816.4|8814|8821.7|8819.3|8816.1|8813.7|371
1722409200000|2024-07-31 07:00:00|8816.1|8813.7|8817.9|8815.5|8818.6|8817.1|8813.7|8811.3|401
1722409500000|2024-07-31 07:05:00|8817.8|8815.4|8820.6|8818.2|8821.5|8819.1|8816.7|8814.3|318
1722409800000|2024-07-31 07:10:00|8820.7|8818.3|8825.6|8824.1|8827|8824.6|8819.5|8817.1|299
1722410100000|2024-07-31 07:15:00|8825.5|8824|8828.1|8826.6|8829.5|8827.1|8825.3|8822.9|314
1722410400000|2024-07-31 07:20:00|8828.5|8826.1|8823.4|8821|8828.5|8826.1|8822.5|8820.7|255
1722410700000|2024-07-31 07:25:00|8823.3|8820.9|8819.7|8817.3|8824.9|8822.7|8819.5|8817.1|321
1722411000000|2024-07-31 07:30:00|8819.8|8817.4|8820.6|8818.2|8821.2|8818.8|8817.9|8815.5|327
1722411300000|2024-07-31 07:35:00|8820.7|8818.3|8818.2|8815.8|8821.3|8818.9|8817.8|8815.4|378
1722411600000|2024-07-31 07:40:00|8818.5|8816.1|8816.8|8814.4|8818.7|8816.3|8814.9|8812.5|373
1722411900000|2024-07-31 07:45:00|8816.9|8814.5|8814.1|8811.7|8820.5|8818.1|8811.1|8808.7|501
1722412200000|2024-07-31 07:50:00|8814.3|8811.9|8807|8804.6|8815.4|8813|8806.1|8803.7|399
1722412500000|2024-07-31 07:55:00|8806.9|8804.5|8812.5|8810.1|8813|8810.6|8805.7|8803.3|492
1722412800000|2024-07-31 08:00:00|8812.6|8810.2|8813.9|8811.5|8814.3|8811.9|8810.9|8808.5|447
1722413100000|2024-07-31 08:05:00|8813.8|8811.4|8808|8805.6|8813.9|8811.5|8807.7|8805.3|558
1722413400000|2024-07-31 08:10:00|8808.2|8805.8|8808.9|8806.5|8810.8|8808.4|8804|8801.6|552
1722413700000|2024-07-31 08:15:00|8809.2|8806.8|8816.1|8814.6|8818.2|8816.4|8808.7|8806.8|489
1722414000000|2024-07-31 08:20:00|8815.9|8814.4|8811.2|8808.8|8816.1|8814.4|8809.5|8807.5|381
1722414300000|2024-07-31 08:25:00|8811.3|8808.9|8818.4|8816|8818.8|8816.4|8810.9|8808.5|384
1722414600000|2024-07-31 08:30:00|8818.5|8816.1|8820.8|8818.4|8822.9|8820.5|8818.5|8816.1|315
1722414900000|2024-07-31 08:35:00|8820.7|8818.3|8818.3|8815.9|8821.8|8819.4|8817.6|8815.2|268
1722415200000|2024-07-31 08:40:00|8818|8815.6|8816|8813.6|8818.8|8816.4|8815.2|8812.8|270
1722415500000|2024-07-31 08:45:00|8815.9|8813.5|8816.7|8814.3|8818.9|8816.5|8815.3|8812.9|276
1722415800000|2024-07-31 08:50:00|8816.6|8814.2|8814.3|8811.9|8817.5|8815.2|8813.3|8810.9|272
1722416100000|2024-07-31 08:55:00|8814.2|8811.8|8813.1|8810.7|8815.4|8813.3|8809.8|8807.5|243
1722416400000|2024-07-31 09:00:00|8813.3|8810.9|8813.3|8810.9|8815|8812.6|8811.9|8809.5|256
1722416700000|2024-07-31 09:05:00|8813.2|8810.8|8813.8|8812.3|8817.7|8815.3|8812.6|8810.8|326
1722417000000|2024-07-31 09:10:00|8813.7|8812.2|8812.6|8811.1|8814|8812.2|8811.4|8809.9|212
1722417300000|2024-07-31 09:15:00|8813|8811.5|8818.1|8815.7|8818.1|8815.9|8812.3|8810.8|206
1722417600000|2024-07-31 09:20:00|8817.7|8815.3|8819.6|8817.2|8820.6|8818.2|8817.1|8814.7|234
1722417900000|2024-07-31 09:25:00|8819.7|8817.3|8818|8815.6|8820.4|8818.3|8818|8815.6|244
1722418200000|2024-07-31 09:30:00|8817.9|8815.5|8816.7|8814.3|8819.3|8816.9|8815.9|8814.3|147
1722418500000|2024-07-31 09:35:00|8816.8|8814.4|8813.4|8811|8817|8815.1|8812.8|8810.6|218
1722418800000|2024-07-31 09:40:00|8813.2|8810.8|8810.8|8808.4|8813.5|8812|8810|8807.9|167
1722419100000|2024-07-31 09:45:00|8810.9|8808.5|8811.3|8809.8|8813.6|8811.9|8810|8808|142
1722419400000|2024-07-31 09:50:00|8811.1|8809.6|8811.6|8809.2|8812.6|8810.6|8810.8|8809|114
1722419700000|2024-07-31 09:55:00|8811.2|8809.7|8813|8811.5|8814.2|8812.4|8810.2|8808.7|126
1722420000000|2024-07-31 10:00:00|8813.4|8811|8809.9|8807.5|8813.7|8811.3|8809.8|8807.4|186
1722420300000|2024-07-31 10:05:00|8809.7|8807.3|8806.6|8804.2|8810.2|8807.8|8806.1|8803.7|204
1722420600000|2024-07-31 10:10:00|8806.7|8804.3|8807.2|8804.8|8808|8805.6|8805.1|8802.7|189
1722420900000|2024-07-31 10:15:00|8807.1|8804.7|8810.7|8808.3|8810.7|8808.3|8806.8|8804.6|166
1722421200000|2024-07-31 10:20:00|8810.8|8808.4|8810.4|8808|8811.7|8809.3|8809.9|8807.5|98
1722421500000|2024-07-31 10:25:00|8810.5|8808.1|8808.8|8806.4|8811.4|8809.1|8807.6|8805.6|175
1722421800000|2024-07-31 10:30:00|8808.9|8806.5|8808.4|8806.9|8809.6|8808.1|8807.6|8805.5|117
1722422100000|2024-07-31 10:35:00|8808.3|8806.8|8807.7|8806.2|8809.2|8807.5|8807.1|8805.4|145
1722422400000|2024-07-31 10:40:00|8807.5|8806|8806.6|8805.1|8807.8|8806.3|8805.9|8803.9|89
1722422700000|2024-07-31 10:45:00|8806.7|8805.2|8806.3|8804.8|8807.5|8805.9|8806|8804.2|111
1722423000000|2024-07-31 10:50:00|8806.2|8803.8|8807.9|8805.5|8808|8805.6|8804.9|8802.7|144
1722423300000|2024-07-31 10:55:00|8808|8805.6|8808.7|8806.3|8810|8808.5|8807.9|8805.6|119
1722423600000|2024-07-31 11:00:00|8808.8|8806.4|8806.8|8804.4|8808.8|8806.4|8806.6|8804.2|81
1722423900000|2024-07-31 11:05:00|8806.4|8804.9|8808.1|8806.6|8808.7|8807.2|8806|8804.3|103
1722424200000|2024-07-31 11:10:00|8808.2|8806.7|8806|8804.5|8808.2|8806.7|8805.1|8803.5|165
1722424500000|2024-07-31 11:15:00|8806.2|8804.7|8804.1|8802.6|8807.5|8806|8803.9|8802.4|135
1722424800000|2024-07-31 11:20:00|8804.2|8802.7|8801.9|8799.5|8804.2|8802.7|8800.6|8798.4|242
1722425100000|2024-07-31 11:25:00|8801.8|8799.4|8803.1|8800.7|8804.9|8802.9|8801.8|8799.4|167
1722425400000|2024-07-31 11:30:00|8803.2|8800.8|8802.7|8801.2|8803.2|8801.3|8800.3|8798.2|180
1722425700000|2024-07-31 11:35:00|8802.6|8801.1|8799|8796.6|8802.6|8801.1|8798.8|8796.4|197
1722426000000|2024-07-31 11:40:00|8799.1|8796.7|8802.7|8800.3|8802.9|8800.5|8798.6|8796.2|210
1722426300000|2024-07-31 11:45:00|8802.8|8800.4|8802.7|8800.3|8803.9|8802.1|8801.5|8799.3|152
1722426600000|2024-07-31 11:50:00|8802.5|8800.1|8804.6|8803.1|8805|8803.1|8801.7|8799.3|171
1722426900000|2024-07-31 11:55:00|8805.2|8802.8|8804.7|8802.3|8806.2|8803.8|8801.4|8799.2|232
1722427200000|2024-07-31 12:00:00|8804.6|8802.2|8803.2|8801.7|8805|8803.2|8802.2|8799.9|258
1722427500000|2024-07-31 12:05:00|8803.1|8801.6|8803.3|8801.8|8804.1|8802.6|8801.2|8799.7|229
1722427800000|2024-07-31 12:10:00|8803.4|8801.9|8800.6|8797.1|8803.4|8801.9|8798.6|8796.2|199
1722428100000|2024-07-31 12:15:00|8801.2|8796.9|8796.2|8793.8|8804.3|8799.3|8791.7|8789.3|512
1722428400000|2024-07-31 12:20:00|8795.8|8793.4|8791.5|8790|8796.3|8794.5|8790.8|8788.7|514
1722428700000|2024-07-31 12:25:00|8791.6|8790.1|8789|8784.9|8791.6|8790.1|8784.4|8782|329
1722429000000|2024-07-31 12:30:00|8788.9|8784.5|8785.6|8783.2|8793.8|8788.8|8784.4|8779.9|551
1722429300000|2024-07-31 12:35:00|8785.7|8783.3|8793.7|8792.2|8794.6|8793.1|8785.3|8783.3|668
1722429600000|2024-07-31 12:40:00|8793.8|8792.3|8792.2|8790.7|8796.7|8795|8792|8790.1|511
1722429900000|2024-07-31 12:45:00|8792.1|8790.6|8789.4|8787.9|8793|8791.5|8789.1|8787.6|425
1722430200000|2024-07-31 12:50:00|8789.3|8787.8|8787.8|8786.3|8791.4|8789.4|8787.1|8785.6|371
1722430500000|2024-07-31 12:55:00|8788.1|8785.7|8787.3|8785.8|8792.1|8790.6|8787|8785|349
1722430800000|2024-07-31 13:00:00|8787.2|8785.7|8785.9|8784.4|8788.6|8786.9|8785.3|8782.9|324
1722431100000|2024-07-31 13:05:00|8786.1|8784.6|8784|8782.5|8787.3|8785.8|8781.7|8780.1|286
1722431400000|2024-07-31 13:10:00|8783.9|8782.4|8782|8779.6|8783.9|8782.4|8781.3|8778.9|226
1722431700000|2024-07-31 13:15:00|8781.8|8779.4|8781.3|8779.8|8782.6|8781.1|8780|8778.1|237
1722432000000|2024-07-31 13:20:00|8781.4|8779.9|8779.8|8778.3|8781.4|8779.9|8778|8776.5|236
1722432300000|2024-07-31 13:25:00|8779.9|8778.4|8781.1|8779.6|8782.3|8780.8|8779.9|8778.4|204
1722432600000|2024-07-31 13:30:00|8781.2|8779.7|8777.1|8774.7|8781.4|8779.9|8774.6|8772.8|356
1722432900000|2024-07-31 13:35:00|8777|8774.6|8778.7|8776.3|8778.9|8776.8|8775.1|8772.7|280
1722433200000|2024-07-31 13:40:00|8778.8|8776.4|8780.7|8777.7|8781.7|8779.7|8778.3|8776.3|156
1722433500000|2024-07-31 13:45:00|8780.6|8777.6|8773.8|8772.3|8780.7|8777.7|8773.5|8771.6|343
1722433800000|2024-07-31 13:50:00|8773.6|8772.1|8772.7|8771.2|8775.2|8773.2|8771.4|8769.5|375
1722434100000|2024-07-31 13:55:00|8772.8|8771.3|8777.9|8775.5|8779.7|8777.3|8772.3|8770.8|286
1722434400000|2024-07-31 14:00:00|8777.7|8775.3|8774.1|8771.7|8778|8775.6|8771.6|8769.9|457
1722434700000|2024-07-31 14:05:00|8774.2|8771.8|8778.7|8776.3|8778.7|8776.3|8771.3|8769.8|418
1722435000000|2024-07-31 14:10:00|8778.8|8776.4|8784.2|8782.7|8785.6|8783.6|8778.8|8776.4|375
1722435300000|2024-07-31 14:15:00|8784.1|8782.6|8789.4|8787|8789.8|8787.8|8780.9|8779.4|462
1722435600000|2024-07-31 14:20:00|8789.3|8786.9|8793.1|8790.7|8794.1|8791.7|8788.7|8786.5|430
1722435900000|2024-07-31 14:25:00|8793.2|8790.8|8792.6|8790.2|8794.3|8792.2|8791.1|8789.1|456
1722436200000|2024-07-31 14:30:00|8792.5|8790.1|8790.8|8788.4|8794.4|8792.4|8790.7|8788.3|414
1722436500000|2024-07-31 14:35:00|8790.7|8788.3|8796.9|8794.5|8797|8794.6|8789.7|8787.4|402
1722436800000|2024-07-31 14:40:00|8796.8|8794.4|8803|8800.6|8803.2|8800.8|8795.6|8793.2|442
1722437100000|2024-07-31 14:45:00|8803.1|8800.7|8797.9|8795.5|8809.4|8807|8791.7|8789.3|705
1722437400000|2024-07-31 14:50:00|8798|8795.6|8803.9|8801.5|8808.3|8805.9|8797.9|8795.5|661
1722437700000|2024-07-31 14:55:00|8803.7|8801.3|8801.3|8799.8|8806.4|8804.9|8800.5|8798.5|696
1722438000000|2024-07-31 15:00:00|8801.4|8799.9|8799.7|8797.3|8802.9|8801|8798.3|8796|555
1722438300000|2024-07-31 15:05:00|8800.4|8798|8795.9|8793.5|8801.5|8799.1|8795.1|8792.7|421
1722438600000|2024-07-31 15:10:00|8795.5|8793.1|8797.9|8795.5|8798.8|8796.4|8795|8792.6|374
1722438900000|2024-07-31 15:15:00|8797.6|8796.1|8799.8|8797.4|8799.9|8797.5|8797.2|8794.8|275
1722439200000|2024-07-31 15:20:00|8799.7|8797.3|8801.2|8798.8|8801.6|8799.4|8798.5|8796.4|264
1722439500000|2024-07-31 15:25:00|8801.1|8798.7|8801.7|8799.3|8803.6|8801.3|8799.7|8797.6|238
1722439800000|2024-07-31 15:30:00|8801.6|8799.2|8796.9|8794.5|8801.7|8799.3|8795.2|8792.8|250
1722440100000|2024-07-31 15:35:00|8797|8794.6|8792|8789.6|8797.6|8795.2|8791.9|8789.5|279
1722440400000|2024-07-31 15:40:00|8792.1|8789.7|8792.6|8791.1|8795.7|8793.7|8790.8|8788.7|264
1722440700000|2024-07-31 15:45:00|8793|8790.6|8796.9|8795.4|8797.8|8795.4|8791.7|8789.8|192
1722441000000|2024-07-31 15:50:00|8796.8|8795.3|8797.3|8794.9|8799.5|8797.5|8796.8|8794.9|198
1722441300000|2024-07-31 15:55:00|8797.4|8795|8798.1|8796.6|8798.6|8796.7|8795.2|8792.9|188
1722441600000|2024-07-31 16:00:00|8798.9|8796.5|8801.7|8800.2|8802.1|8800.6|8798.5|8796.4|212
1722441900000|2024-07-31 16:05:00|8801.9|8800.4|8800.8|8799.3|8802|8800.4|8799.8|8798.3|144
1722442200000|2024-07-31 16:10:00|8800.9|8799.4|8803|8801.5|8803.1|8801.6|8800.6|8799.1|126
1722442500000|2024-07-31 16:15:00|8802.8|8801.3|8803.8|8801.4|8805.1|8803.1|8801.7|8800.2|133
1722442800000|2024-07-31 16:20:00|8803.9|8801.5|8806.6|8804.2|8807|8805|8802.9|8800.5|160
1722443100000|2024-07-31 16:25:00|8806.3|8803.9|8806.5|8805|8807.9|8806.2|8805.2|8803.4|173
1722443400000|2024-07-31 16:30:00|8806.4|8804.9|8805.5|8804|8806.9|8804.9|8803.9|8801.5|193
1722443700000|2024-07-31 16:35:00|8805.6|8804.1|8806.2|8803.8|8806.9|8804.9|8805.3|8803.2|187
1722444000000|2024-07-31 16:40:00|8806.3|8803.9|8807|8804.6|8808.3|8806.1|8806|8803.6|129
1722444300000|2024-07-31 16:45:00|8806.7|8805.2|8808.4|8806|8808.7|8806.3|8806.2|8803.8|161
1722444600000|2024-07-31 16:50:00|8808.5|8806.1|8806.1|8803.7|8808.6|8806.2|8806|8803.6|127
1722444900000|2024-07-31 16:55:00|8806|8803.6|8806.2|8803.8|8806.5|8804.5|8805|8802.6|103
1722445200000|2024-07-31 17:00:00|8806.1|8803.7|8805.5|8803.1|8806.7|8804.3|8805.2|8802.8|153
1722445500000|2024-07-31 17:05:00|8805.4|8803|8806.1|8803.7|8806.8|8804.9|8805.2|8802.8|145
1722445800000|2024-07-31 17:10:00|8806.2|8803.8|8806.7|8804.3|8807|8804.9|8805|8803|134
1722446100000|2024-07-31 17:15:00|8806.6|8804.2|8806.5|8804.1|8807.7|8805.7|8806.2|8803.8|117
1722446400000|2024-07-31 17:20:00|8806.3|8804.8|8805.9|8803.5|8807.4|8805|8805.7|8803.3|130
1722446700000|2024-07-31 17:25:00|8806.1|8803.7|8807.7|8805.3|8807.8|8805.7|8805.5|8803.4|168
1722447000000|2024-07-31 17:30:00|8807.8|8805.4|8809.1|8806.7|8809.7|8807.9|8806.8|8804.7|134
1722447300000|2024-07-31 17:35:00|8809|8806.6|8808.3|8805.9|8809.2|8807|8807.7|8805.7|125
1722447600000|2024-07-31 17:40:00|8808.2|8805.8|8807.3|8804.9|8808.2|8805.8|8806.3|8803.9|113
1722447900000|2024-07-31 17:45:00|8807.2|8804.8|8808.1|8805.7|8808.8|8806.4|8806.9|8804.5|102
1722448200000|2024-07-31 17:50:00|8808|8805.6|8807.6|8805.2|8808.2|8805.8|8805.9|8803.5|154
1722448500000|2024-07-31 17:55:00|8807.7|8805.3|8804.3|8799.3|8807.7|8805.3|8803.1|8798.1|139
1722448800000|2024-07-31 18:00:00|8812.1|8807.1|8812.3|8809.9|8820|8817.6|8804|8800.8|705
1722449100000|2024-07-31 18:05:00|8812.2|8809.8|8815.4|8813|8818.8|8816.4|8812.2|8809.8|812
1722449400000|2024-07-31 18:10:00|8815.1|8812.7|8815.6|8813.2|8816.9|8814.5|8811.7|8809.3|565
1722449700000|2024-07-31 18:15:00|8815.5|8813.1|8812.2|8809.8|8816.4|8814|8811.3|8808.9|462
1722450000000|2024-07-31 18:20:00|8812.4|8810|8812|8809.6|8813.2|8810.8|8810.9|8808.5|430
1722450300000|2024-07-31 18:25:00|8811.9|8809.5|8808.3|8805.9|8812.5|8810.1|8807.9|8805.5|391
1722450600000|2024-07-31 18:30:00|8808.2|8805.8|8805|8802.6|8809.3|8806.9|8803.5|8801.1|476
1722450900000|2024-07-31 18:35:00|8805.1|8802.7|8801.8|8799.4|8811.5|8809.1|8801.8|8799.4|802
1722451200000|2024-07-31 18:40:00|8801.4|8799|8797.3|8794.9|8802.2|8799.8|8795.8|8793.4|699
1722451500000|2024-07-31 18:45:00|8797.4|8795|8797.2|8794.8|8801.4|8799|8796.4|8794|448
1722451800000|2024-07-31 18:50:00|8797.3|8794.9|8798.5|8796.1|8801.2|8798.8|8793.5|8791.1|468
1722452100000|2024-07-31 18:55:00|8798.3|8795.9|8793.2|8790.8|8799.7|8797.3|8793.2|8790.8|488
1722452400000|2024-07-31 19:00:00|8793.3|8790.9|8791.2|8788.8|8794.4|8792|8790.4|8788|337
1722452700000|2024-07-31 19:05:00|8791.3|8788.9|8789.6|8787.2|8791.5|8789.1|8788.2|8785.8|264
1722453000000|2024-07-31 19:10:00|8789.7|8787.3|8784.7|8782.3|8789.9|8787.5|8784.7|8782.3|347
1722453300000|2024-07-31 19:15:00|8784.6|8782.2|8782.4|8780|8787.7|8785.3|8781|8778.6|392
1722453600000|2024-07-31 19:20:00|8782.6|8780.2|8785.2|8782.8|8787.6|8785.2|8782.6|8780.2|335
1722453900000|2024-07-31 19:25:00|8784.8|8782.4|8780|8777.6|8785.8|8783.4|8773.7|8771.3|626
1722454200000|2024-07-31 19:30:00|8780.1|8777.7|8781.9|8779.5|8785.1|8782.7|8780.1|8777.7|436
1722454500000|2024-07-31 19:35:00|8781.8|8779.4|8779.6|8777.2|8783.9|8781.5|8775.4|8773|452
1722454800000|2024-07-31 19:40:00|8779.4|8777|8777.6|8775.2|8780.5|8778.1|8773.9|8771.5|365
1722455100000|2024-07-31 19:45:00|8778.4|8776|8779.6|8777.2|8779.9|8777.5|8775.9|8773.5|255
1722455400000|2024-07-31 19:50:00|8779.8|8777.4|8780|8777.6|8780.8|8778.4|8779.1|8776.7|229
1722455700000|2024-07-31 19:55:00|8780.1|8777.7|8778.2|8775.8|8780.9|8778.5|8777.3|8774.9|260
1722456000000|2024-07-31 20:00:00|8778.1|8775.7|8775|8772.6|8779.1|8776.7|8774.7|8772.3|268
1722456300000|2024-07-31 20:05:00|8774.9|8772.5|8777.4|8775|8778.6|8776.2|8774.9|8772.5|130
1722456600000|2024-07-31 20:10:00|8777.3|8774.9|8777.1|8774.7|8777.8|8775.4|8777|8774.6|116
1722456900000|2024-07-31 20:15:00|8777|8774.6|8777.5|8775.1|8777.6|8775.2|8776.5|8774.1|171
1722457200000|2024-07-31 20:20:00|8778|8775.6|8776.4|8774|8778.2|8775.8|8775.9|8773.5|144
1722457500000|2024-07-31 20:25:00|8776.3|8773.9|8778.5|8776.1|8778.8|8776.4|8776.2|8773.8|107
1722457800000|2024-07-31 20:30:00|8778.6|8776.2|8777.3|8774.9|8779.6|8777.2|8777.1|8774.7|114
1722458100000|2024-07-31 20:35:00|8777.4|8775|8776.6|8774.2|8778.2|8775.8|8776|8773.6|169
1722458400000|2024-07-31 20:40:00|8776.5|8774.1|8778.9|8776.5|8778.9|8776.5|8776.2|8773.8|100
1722458700000|2024-07-31 20:45:00|8779|8776.6|8784.1|8781.7|8785|8782.6|8779|8776.6|80
1722459000000|2024-07-31 20:50:00|8784|8781.6|8781.8|8779.4|8784.2|8781.8|8781.2|8778.8|89
1722459300000|2024-07-31 20:55:00|8782.6|8778.7|8782.9|8777.3|8783|8779|8781|8777.1|127
1722459600000|2024-07-31 21:00:00|8784.3|8777.8|8784.9|8778.4|8784.9|8778.4|8782.9|8777.2|4
1722459900000|2024-07-31 21:05:00|8786.1|8779.6|8785.3|8778.8|8786.4|8779.9|8785.3|8778.8|28
1722460200000|2024-07-31 21:10:00|8785.2|8778.7|8785.6|8779.1|8785.7|8779.2|8785.2|8778.7|11
1722460500000|2024-07-31 21:15:00|8785.7|8779.2|8785.6|8779.1|8785.7|8779.2|8784.9|8778.4|17
1722460800000|2024-07-31 21:20:00|8785.7|8779.2|8784.6|8778.1|8785.8|8779.3|8784.6|8778.1|22
1722461100000|2024-07-31 21:25:00|8784.5|8778|8785.7|8779.2|8785.7|8779.2|8784.5|8778|14
1722461400000|2024-07-31 21:30:00|8785.2|8778.7|8784.2|8777.7|8785.2|8778.7|8784.2|8777.7|19
1722461700000|2024-07-31 21:35:00|8784.3|8777.8|8787.9|8781.4|8788|8781.5|8783.5|8777|82
1722462000000|2024-07-31 21:40:00|8788|8781.5|8786.1|8779.6|8788.1|8781.6|8785.5|8779|39
1722462300000|2024-07-31 21:45:00|8786.2|8779.7|8784.6|8778.1|8786.2|8779.7|8784.6|8778.1|60
1722462600000|2024-07-31 21:50:00|8784.7|8778.2|8784.6|8778.1|8784.9|8778.4|8784|8777.5|129
1722462900000|2024-07-31 21:55:00|8784.5|8778|8782.9|8776.4|8784.7|8778.2|8782.7|8776.2|74
1722463200000|2024-07-31 22:00:00|8782.6|8776.1|8780.4|8776.5|8783.6|8777.1|8780|8774.8|92
1722463500000|2024-07-31 22:05:00|8779.7|8777.3|8779.3|8776.9|8780.1|8777.3|8778.2|8775.8|55
1722463800000|2024-07-31 22:10:00|8779.4|8777|8778.4|8776|8779.4|8777|8778.2|8775.8|54
1722464100000|2024-07-31 22:15:00|8778.5|8776.1|8780.6|8778.2|8781|8778.6|8778.1|8775.7|82
1722464400000|2024-07-31 22:20:00|8780.7|8778.3|8779.5|8777.1|8780.8|8778.4|8779.3|8776.9|93
1722464700000|2024-07-31 22:25:00|8779.6|8777.2|8779.4|8777|8779.6|8777.2|8778.8|8776.4|98
1722465000000|2024-07-31 22:30:00|8779.3|8776.9|8780.3|8777.9|8780.5|8778.1|8779.2|8776.8|74
1722465300000|2024-07-31 22:35:00|8780.2|8777.8|8780.5|8778.1|8780.5|8778.1|8780|8777.6|51
1722465600000|2024-07-31 22:40:00|8780.4|8778|8781.2|8778.8|8781.3|8778.9|8780.3|8777.9|36
1722465900000|2024-07-31 22:45:00|8781.1|8778.7|8781.3|8778.9|8781.4|8779|8780.9|8778.5|39
1722466200000|2024-07-31 22:50:00|8781.2|8778.8|8783.7|8781.3|8783.8|8781.4|8781.2|8778.8|70
1722466500000|2024-07-31 22:55:00|8783.5|8781.1|8783.3|8780.9|8783.7|8781.3|8782.6|8780.2|66
1722466800000|2024-07-31 23:00:00|8783.2|8780.8|8784.3|8781.9|8785|8782.6|8783|8780.6|85
1722467100000|2024-07-31 23:05:00|8784.2|8781.8|8783.2|8780.8|8784.3|8781.9|8782.9|8780.5|41
1722467400000|2024-07-31 23:10:00|8783.1|8780.7|8783.6|8781.2|8784|8781.6|8782.6|8780.2|59
1722467700000|2024-07-31 23:15:00|8783.5|8781.1|8783.2|8780.8|8784|8781.6|8782.6|8780.2|47
1722468000000|2024-07-31 23:20:00|8783.1|8780.7|8783.2|8780.8|8783.4|8781|8782.3|8779.9|46
1722468300000|2024-07-31 23:25:00|8783.1|8780.7|8783.4|8781|8784|8781.6|8783|8780.6|67
1722468600000|2024-07-31 23:30:00|8783.5|8781.1|8783.9|8781.5|8784.1|8781.7|8783.5|8781.1|88
1722468900000|2024-07-31 23:35:00|8784|8781.6|8784.8|8782.4|8785.1|8782.7|8783.8|8781.4|66
1722469200000|2024-07-31 23:40:00|8784.3|8781.9|8784|8781.6|8784.3|8781.9|8783.6|8781.2|31
1722469500000|2024-07-31 23:45:00|8784.1|8781.7|8784.6|8782.2|8784.6|8782.2|8783.2|8780.8|73
1722469800000|2024-07-31 23:50:00|8784.5|8782.1|8782.4|8780|8784.6|8782.2|8782|8779.6|120
1722470100000|2024-07-31 23:55:00|8782.3|8779.9|8783.6|8781.2|8783.7|8781.3|8782.1|8779.7|103
1722470400000|2024-08-01 00:00:00|8783.7|8781.3|8778.9|8776.5|8784|8781.6|8778.8|8776.4|244
1722470700000|2024-08-01 00:05:00|8778.8|8776.4|8780.1|8778.6|8781.8|8780.1|8778.3|8775.9|205
1722471000000|2024-08-01 00:10:00|8780.2|8778.7|8781|8778.6|8782.1|8780|8779.6|8777.9|187
1722471300000|2024-08-01 00:15:00|8781.1|8778.7|8776.1|8773.7|8781.1|8778.8|8775.8|8773.7|179
1722471600000|2024-08-01 00:20:00|8776.2|8773.8|8778.2|8775.8|8778.5|8776.8|8775.2|8773.4|109
1722471900000|2024-08-01 00:25:00|8778.1|8775.7|8777.2|8775.7|8778.5|8776.1|8775.3|8773.4|144
1722472200000|2024-08-01 00:30:00|8777.3|8775.8|8777.3|8775.8|8778.2|8776.1|8776.5|8774.6|145
1722472500000|2024-08-01 00:35:00|8777.2|8775.7|8776.6|8774.2|8778.3|8776.6|8775|8773|167
1722472800000|2024-08-01 00:40:00|8776.5|8774.1|8777.4|8775|8778.4|8776|8776.1|8774.1|104
1722473100000|2024-08-01 00:45:00|8777.3|8774.9|8776.9|8774.5|8777.8|8775.4|8775.1|8772.7|183
1722473400000|2024-08-01 00:50:00|8777|8774.6|8775.7|8773.3|8778.8|8776.4|8775.2|8772.8|229
1722473700000|2024-08-01 00:55:00|8775.6|8773.2|8775.7|8773.3|8776.4|8774|8773.9|8771.5|330
1722474000000|2024-08-01 01:00:00|8775.6|8773.2|8776.6|8774.2|8777.3|8774.9|8774.5|8772.7|310
1722474300000|2024-08-01 01:05:00|8776.5|8774.1|8774.6|8773.1|8776.6|8774.2|8773.5|8771.1|274
1722474600000|2024-08-01 01:10:00|8774.5|8773|8773.9|8771.5|8775.5|8773.2|8772.5|8770.1|269
1722474900000|2024-08-01 01:15:00|8774|8771.6|8771.9|8769.5|8774.3|8771.9|8771.7|8769.3|233
1722475200000|2024-08-01 01:20:00|8771.8|8769.4|8771.1|8768.7|8772.5|8770.1|8769.7|8767.4|255
1722475500000|2024-08-01 01:25:00|8771.2|8768.8|8767.5|8765.1|8771.2|8768.8|8767.3|8764.9|240
1722475800000|2024-08-01 01:30:00|8767.4|8765|8764.8|8762.4|8770.3|8767.9|8764.2|8761.8|284
1722476100000|2024-08-01 01:35:00|8764.6|8762.2|8763.2|8760.8|8766|8763.6|8760.8|8758.4|376
1722476400000|2024-08-01 01:40:00|8762.9|8760.5|8766.6|8764.2|8766.9|8764.5|8762.5|8760.1|256
1722476700000|2024-08-01 01:45:00|8766.5|8764.1|8765.1|8762.7|8767.4|8765|8764|8761.6|260
1722477000000|2024-08-01 01:50:00|8764.8|8762.4|8769.8|8767.4|8770.9|8768.5|8764.2|8761.8|339
1722477300000|2024-08-01 01:55:00|8769.7|8767.3|8772.7|8770.3|8772.8|8770.6|8768.5|8766.1|276
1722477600000|2024-08-01 02:00:00|8772.9|8770.5|8775.5|8773.1|8775.5|8773.1|8771.6|8769.2|296
1722477900000|2024-08-01 02:05:00|8775.4|8773|8774.2|8771.8|8776.7|8774.3|8773.7|8771.3|250
1722478200000|2024-08-01 02:10:00|8774|8771.6|8774.4|8772|8775.8|8773.4|8773.5|8771.1|260
1722478500000|2024-08-01 02:15:00|8774|8771.6|8773|8770.6|8774.3|8771.9|8772.4|8770|173
1722478800000|2024-08-01 02:20:00|8772.9|8770.5|8771.8|8769.4|8773.3|8770.9|8771|8768.6|181
1722479100000|2024-08-01 02:25:00|8771.6|8769.2|8771.9|8769.5|8772|8769.6|8769.3|8766.9|187
1722479400000|2024-08-01 02:30:00|8772|8769.6|8772.5|8770.1|8773.2|8770.8|8771.5|8769.1|160
1722479700000|2024-08-01 02:35:00|8772.4|8770|8770.5|8768.1|8772.4|8770|8770.1|8767.7|165
1722480000000|2024-08-01 02:40:00|8770.4|8768|8772.8|8770.4|8773.4|8771.4|8770.3|8767.9|143
1722480300000|2024-08-01 02:45:00|8772.7|8770.3|8774.2|8771.8|8774.2|8771.8|8771.9|8769.5|151
1722480600000|2024-08-01 02:50:00|8774|8771.6|8774.3|8771.9|8774.6|8772.2|8772.2|8769.8|180
1722480900000|2024-08-01 02:55:00|8774.7|8772.3|8776.2|8773.8|8776.9|8774.5|8773.4|8771|167
1722481200000|2024-08-01 03:00:00|8776.3|8773.9|8775.4|8773|8776.9|8774.5|8774.5|8772.5|200
1722481500000|2024-08-01 03:05:00|8775.6|8773.2|8776.4|8774|8777.2|8774.8|8774.9|8772.5|138
1722481800000|2024-08-01 03:10:00|8776.6|8774.2|8775.6|8773.2|8776.8|8774.4|8774.4|8772|162
1722482100000|2024-08-01 03:15:00|8775.5|8773.1|8777|8774.6|8777|8774.6|8775.5|8773.1|95
1722482400000|2024-08-01 03:20:00|8776.9|8774.5|8773|8770.6|8776.9|8774.5|8772.8|8770.4|129
1722482700000|2024-08-01 03:25:00|8773.3|8770.9|8773.8|8771.4|8775.1|8772.7|8773.3|8770.9|128
1722483000000|2024-08-01 03:30:00|8773.6|8771.2|8772.1|8769.7|8774.6|8772.2|8771.4|8769.2|139
1722483300000|2024-08-01 03:35:00|8772|8769.6|8771.9|8769.5|8772.3|8770.6|8771.2|8769.2|109
1722483600000|2024-08-01 03:40:00|8771.8|8769.4|8773.4|8771|8774.4|8772|8771.8|8769.4|116
1722483900000|2024-08-01 03:45:00|8773.5|8771.1|8772.7|8770.3|8774.4|8772|8772.6|8770.2|79
1722484200000|2024-08-01 03:50:00|8772.6|8770.2|8772.4|8770|8772.8|8770.4|8771.2|8769.1|91
1722484500000|2024-08-01 03:55:00|8772.5|8770.1|8772.3|8769.9|8772.9|8770.5|8771.9|8769.5|102
1722484800000|2024-08-01 04:00:00|8772.5|8770.1|8769.4|8767|8773.1|8770.7|8769.4|8767|145
1722485100000|2024-08-01 04:05:00|8769.5|8767.1|8770.4|8768|8770.6|8768.2|8769.1|8766.7|107
1722485400000|2024-08-01 04:10:00|8770.6|8768.2|8769.5|8767.1|8770.7|8768.3|8769.1|8766.7|102
1722485700000|2024-08-01 04:15:00|8769.3|8766.9|8767.4|8765|8769.6|8767.2|8767.3|8764.9|164
1722486000000|2024-08-01 04:20:00|8767.5|8765.1|8767.2|8764.8|8768.4|8766|8767|8764.6|155
1722486300000|2024-08-01 04:25:00|8767.4|8765|8766.5|8764.1|8768.2|8765.8|8766.4|8764|127
1722486600000|2024-08-01 04:30:00|8766.4|8764|8766.1|8763.7|8766.7|8764.3|8765.3|8763.1|139
1722486900000|2024-08-01 04:35:00|8766|8763.6|8768.6|8766.2|8769.3|8766.9|8765.9|8763.5|132
1722487200000|2024-08-01 04:40:00|8768.5|8766.1|8769.2|8766.8|8769.3|8767.3|8768.1|8765.7|103
1722487500000|2024-08-01 04:45:00|8769.3|8766.9|8768.8|8766.4|8769.3|8767.4|8767.6|8765.2|106
1722487800000|2024-08-01 04:50:00|8768.9|8766.5|8769.6|8768.1|8771.1|8768.7|8768.8|8766.4|153
1722488100000|2024-08-01 04:55:00|8769.7|8768.2|8771.7|8769.3|8772.1|8769.7|8769.6|8767.9|111
1722488400000|2024-08-01 05:00:00|8771.9|8769.5|8771.4|8769|8772.1|8769.7|8770.9|8768.5|135
1722488700000|2024-08-01 05:05:00|8771.5|8769.1|8771|8768.6|8772.9|8770.5|8771|8768.6|75
1722489000000|2024-08-01 05:10:00|8771.1|8768.7|8772.3|8769.9|8773.1|8771.5|8770.4|8768|157
1722489300000|2024-08-01 05:15:00|8771.9|8769.5|8770|8767.6|8772.5|8770.1|8769.8|8767.4|152
1722489600000|2024-08-01 05:20:00|8769.9|8767.5|8770.7|8768.3|8770.9|8768.5|8769.4|8767.1|140
1722489900000|2024-08-01 05:25:00|8770.9|8768.5|8771.7|8769.3|8774.1|8771.7|8770.8|8768.5|127
1722490200000|2024-08-01 05:30:00|8771.6|8769.2|8772.8|8770.4|8773.6|8771.2|8770.8|8768.4|231
1722490500000|2024-08-01 05:35:00|8772.9|8770.5|8771.9|8769.5|8773.4|8771|8770.5|8768.1|207
1722490800000|2024-08-01 05:40:00|8772.1|8769.7|8773.9|8771.5|8774.7|8772.3|8771.5|8769.4|202
1722491100000|2024-08-01 05:45:00|8773.8|8771.4|8775.8|8773.4|8776|8774.1|8772.9|8770.5|210
1722491400000|2024-08-01 05:50:00|8775.5|8773.1|8774.7|8772.3|8776.1|8773.7|8774.6|8772.3|192
1722491700000|2024-08-01 05:55:00|8774.8|8772.4|8775.3|8772.9|8776.1|8773.7|8774.1|8771.7|174
1722492000000|2024-08-01 06:00:00|8775.2|8772.8|8771.1|8768.7|8775.2|8772.8|8769.2|8766.8|340
1722492300000|2024-08-01 06:05:00|8771.2|8768.8|8773.9|8771.5|8774.3|8771.9|8770.8|8768.4|292
1722492600000|2024-08-01 06:10:00|8774|8771.6|8772.8|8770.4|8774.6|8772.2|8772.3|8769.9|202
1722492900000|2024-08-01 06:15:00|8772.6|8770.2|8774.5|8772.1|8774.9|8772.5|8771.4|8769|235
1722493200000|2024-08-01 06:20:00|8774.4|8772|8772.2|8769.8|8775|8772.6|8772.2|8769.8|229
1722493500000|2024-08-01 06:25:00|8772.6|8770.2|8773.8|8771.4|8774|8771.6|8770.6|8768.2|284
1722493800000|2024-08-01 06:30:00|8773.9|8771.5|8774.1|8771.7|8776.3|8773.9|8773|8770.6|368
1722494100000|2024-08-01 06:35:00|8774|8771.6|8772.2|8769.8|8774.5|8772.1|8771.9|8769.6|271
1722494400000|2024-08-01 06:40:00|8772.3|8769.9|8773.2|8770.8|8775.5|8773.1|8772.3|8769.9|240
1722494700000|2024-08-01 06:45:00|8773.3|8770.9|8770.2|8767.8|8773.9|8771.5|8770.1|8767.7|227
1722495000000|2024-08-01 06:50:00|8770.3|8767.9|8769.5|8767.1|8771.4|8769.6|8768.5|8766.3|263
1722495300000|2024-08-01 06:55:00|8769.4|8767|8766.1|8764.6|8771.7|8770.2|8765.6|8764.1|260
1722495600000|2024-08-01 07:00:00|8766|8764.5|8760.8|8758.4|8766.1|8764.5|8759.1|8757.2|418
1722495900000|2024-08-01 07:05:00|8761.1|8758.7|8760.2|8758.7|8762.6|8760.2|8759.2|8757.6|369
1722496200000|2024-08-01 07:10:00|8760.3|8758.8|8766.7|8764.3|8767.1|8764.7|8760.3|8758.2|311
1722496500000|2024-08-01 07:15:00|8766.8|8764.4|8768.4|8766.9|8769.6|8767.8|8766.3|8763.9|352
1722496800000|2024-08-01 07:20:00|8768.5|8767|8769.8|8767.4|8770.6|8769.1|8768.1|8766.6|226
1722497100000|2024-08-01 07:25:00|8769.7|8767.3|8766.5|8765|8770.3|8767.9|8766.5|8765|155
1722497400000|2024-08-01 07:30:00|8766.4|8764.9|8767.6|8766.1|8768.2|8766.7|8765.6|8763.4|186
1722497700000|2024-08-01 07:35:00|8767.7|8766.2|8769.8|8768.3|8770.2|8768.7|8767.7|8766|225
1722498000000|2024-08-01 07:40:00|8769.9|8768.4|8769.2|8767.7|8772.6|8771|8769.1|8767.2|240
1722498300000|2024-08-01 07:45:00|8769.1|8767.6|8771.5|8770|8771.9|8770.3|8769.1|8767.6|191
1722498600000|2024-08-01 07:50:00|8771.6|8770.1|8768.7|8766.3|8772.2|8770.1|8767.7|8765.5|294
1722498900000|2024-08-01 07:55:00|8769.1|8766.7|8769.6|8767.2|8769.9|8767.6|8767.8|8765.6|262
1722499200000|2024-08-01 08:00:00|8769.5|8767.1|8767.5|8765.1|8771.5|8769.3|8767.1|8764.7|299
1722499500000|2024-08-01 08:05:00|8767.6|8765.2|8762.1|8759.7|8767.9|8765.5|8761.5|8759.2|361
1722499800000|2024-08-01 08:10:00|8762.2|8759.8|8758.7|8756.3|8762.9|8761.1|8756.8|8754.4|470
1722500100000|2024-08-01 08:15:00|8758.6|8757.1|8762.7|8761.2|8763.6|8761.9|8757.6|8755.4|409
1722500400000|2024-08-01 08:20:00|8762.6|8761.1|8763.8|8762.3|8764|8762.3|8761.3|8759.3|294
1722500700000|2024-08-01 08:25:00|8763.9|8762.4|8766.2|8763.8|8767.6|8765.7|8762.3|8760.7|219
1722501000000|2024-08-01 08:30:00|8766.1|8763.7|8766.3|8764.8|8766.5|8764.8|8763.4|8761.4|171
1722501300000|2024-08-01 08:35:00|8766.2|8764.7|8769.5|8767.1|8772.6|8770.5|8766.1|8764.6|337
1722501600000|2024-08-01 08:40:00|8769.6|8767.2|8769.2|8767.7|8771.2|8768.9|8767.3|8765.4|242
1722501900000|2024-08-01 08:45:00|8769.1|8767.6|8763.1|8760.7|8769.1|8767.6|8763|8760.6|212
1722502200000|2024-08-01 08:50:00|8762.7|8761.2|8757.9|8756.4|8763.4|8761.9|8757.7|8756.2|361
1722502500000|2024-08-01 08:55:00|8758.1|8756.6|8757.8|8756.3|8759|8757.5|8755.1|8753.1|192
1722502800000|2024-08-01 09:00:00|8758.4|8756.9|8759.5|8758|8761|8759.5|8757.3|8755.8|212
1722503100000|2024-08-01 09:05:00|8759.3|8757.8|8760.4|8758.9|8762.1|8760|8758.9|8757.4|205
1722503400000|2024-08-01 09:10:00|8760.3|8758.8|8761.8|8760.3|8762.5|8760.7|8759.8|8758.3|153
1722503700000|2024-08-01 09:15:00|8761.9|8760.4|8761.8|8760.3|8762.2|8760.6|8760.3|8758.8|159
1722504000000|2024-08-01 09:20:00|8761.7|8760.2|8762.9|8761.4|8764.3|8762.8|8761.7|8760.2|144
1722504300000|2024-08-01 09:25:00|8762.8|8761.3|8760.8|8759.3|8764.6|8762.3|8760.8|8759.3|199
1722504600000|2024-08-01 09:30:00|8760.5|8759|8762.2|8760.7|8762.7|8760.8|8759.8|8758.3|179
1722504900000|2024-08-01 09:35:00|8762.4|8760.9|8763.5|8761.1|8764.6|8763.1|8762|8760.5|187
1722505200000|2024-08-01 09:40:00|8763.3|8760.9|8763.5|8762|8763.8|8762.3|8761.9|8759.9|122
1722505500000|2024-08-01 09:45:00|8763.8|8762.3|8764.8|8763.3|8766.2|8763.8|8763.5|8761.9|122
1722505800000|2024-08-01 09:50:00|8764.7|8763.2|8767.6|8766.1|8767.6|8766.1|8764.3|8762.8|120
1722506100000|2024-08-01 09:55:00|8767.4|8765.9|8770.3|8768.8|8770.5|8769|8767|8765.5|149
1722506400000|2024-08-01 10:00:00|8770.4|8768.9|8771.7|8770.2|8772|8770.5|8769.2|8767.7|164
1722506700000|2024-08-01 10:05:00|8772|8770.5|8770.2|8768.7|8772.1|8770.6|8769.3|8767.8|155
1722507000000|2024-08-01 10:10:00|8770.3|8768.8|8766.2|8764.7|8770.3|8768.8|8766|8764.5|161
1722507300000|2024-08-01 10:15:00|8766.3|8764.8|8767.8|8766.3|8768.6|8767.1|8765.1|8763.2|145
1722507600000|2024-08-01 10:20:00|8767.9|8766.4|8768.3|8766.8|8768.8|8767.3|8767.3|8765.8|143
1722507900000|2024-08-01 10:25:00|8768.6|8767.1|8773.9|8771.5|8775|8772.6|8767.7|8766.2|143
1722508200000|2024-08-01 10:30:00|8774.6|8772.2|8773.4|8771.9|8775.6|8774.1|8773.1|8771.6|150
1722508500000|2024-08-01 10:35:00|8773.3|8771.8|8774.6|8773.1|8776|8774.1|8773|8771.5|140
1722508800000|2024-08-01 10:40:00|8774.4|8772.9|8772.8|8771.3|8775|8773.3|8772.8|8771.3|142
1722509100000|2024-08-01 10:45:00|8772.9|8771.4|8773.3|8771.8|8773.9|8772.4|8772.5|8771|97
1722509400000|2024-08-01 10:50:00|8773.2|8771.7|8772.5|8771|8774.5|8772.1|8771.1|8769.2|155
1722509700000|2024-08-01 10:55:00|8772.6|8771.1|8773|8769.6|8773|8771.4|8770.7|8769|143
1722510000000|2024-08-01 11:00:00|8773.1|8769.5|8770.7|8768.3|8774.7|8771.7|8769.3|8767.4|254
1722510300000|2024-08-01 11:05:00|8770.6|8768.2|8772|8770.5|8772.1|8770.6|8769.7|8768|223
1722510600000|2024-08-01 11:10:00|8771.9|8770.4|8771.5|8770|8773.5|8772|8770.7|8769.2|192
1722510900000|2024-08-01 11:15:00|8771.4|8769.9|8774|8771.6|8774.6|8772.5|8771.1|8769.2|217
1722511200000|2024-08-01 11:20:00|8774.1|8771.7|8768.6|8766.2|8775.4|8773.1|8767.5|8765.7|256
1722511500000|2024-08-01 11:25:00|8768.5|8766.1|8770.5|8768.1|8771.8|8769.7|8767.8|8766.1|220
1722511800000|2024-08-01 11:30:00|8770.6|8768.2|8774.2|8772.7|8775.4|8773|8770.5|8768.1|200
1722512100000|2024-08-01 11:35:00|8774.3|8772.8|8776.6|8774.2|8776.6|8774.5|8773.5|8772|263
1722512400000|2024-08-01 11:40:00|8776.8|8774.4|8775.9|8774.4|8778.2|8776.1|8775.1|8773.2|251
1722512700000|2024-08-01 11:45:00|8775.8|8774.3|8776.6|8775.1|8778|8776.3|8775.8|8774.3|169
1722513000000|2024-08-01 11:50:00|8776.5|8775|8773.6|8771.2|8776.5|8775|8771.3|8769.1|191
1722513300000|2024-08-01 11:55:00|8773.5|8771.1|8772.2|8770.7|8774.4|8772.2|8771.6|8770.1|208
1722513600000|2024-08-01 12:00:00|8772.1|8770.6|8775.4|8773|8777|8774.6|8772.1|8770.6|351
1722513900000|2024-08-01 12:05:00|8775.5|8773.1|8774.5|8773|8775.9|8774.2|8773.3|8771.8|279
1722514200000|2024-08-01 12:10:00|8774.4|8772.9|8769.3|8766.9|8774.9|8773.4|8768.4|8766|315
1722514500000|2024-08-01 12:15:00|8769.4|8767|8770.8|8769.3|8771.6|8770|8768|8765.9|281
1722514800000|2024-08-01 12:20:00|8770.5|8769|8761.9|8759.5|8770.5|8769|8758.5|8756.2|560
1722515100000|2024-08-01 12:25:00|8762.1|8759.7|8767.7|8762.7|8767.7|8765.3|8759.1|8757|334
1722515400000|2024-08-01 12:30:00|8766.7|8761.7|8750.3|8747.9|8766.7|8761.7|8749|8746.6|767
1722515700000|2024-08-01 12:35:00|8750.2|8747.8|8759|8756.6|8759.1|8756.7|8746.9|8745.4|655
1722516000000|2024-08-01 12:40:00|8758.8|8756.4|8756.5|8754.1|8761.2|8758.8|8753.7|8751.3|427
1722516300000|2024-08-01 12:45:00|8756.4|8754.9|8761.9|8759.5|8762.4|8760.7|8756.4|8754.4|374
1722516600000|2024-08-01 12:50:00|8761.8|8759.4|8763.8|8761.4|8765|8762.6|8761.1|8759.4|270
1722516900000|2024-08-01 12:55:00|8763.6|8761.2|8762.9|8760.5|8767|8765.5|8762|8759.9|316
1722517200000|2024-08-01 13:00:00|8762.5|8761|8762.5|8760.1|8764.1|8761.7|8759.8|8757.6|347
1722517500000|2024-08-01 13:05:00|8762.4|8760|8762.7|8761.2|8763.5|8761.5|8758.8|8757.3|376
1722517800000|2024-08-01 13:10:00|8762.6|8761.1|8767.1|8765.6|8767.1|8765.6|8761.9|8760.4|316
1722518100000|2024-08-01 13:15:00|8767|8765.5|8765.7|8763.3|8770.9|8768.8|8765.6|8763.3|299
1722518400000|2024-08-01 13:20:00|8765.8|8763.4|8764.4|8762.9|8766.2|8764.5|8762.5|8760.9|252
1722518700000|2024-08-01 13:25:00|8764.3|8762.8|8762.6|8760.2|8764.7|8763.1|8760.5|8758.9|325
1722519000000|2024-08-01 13:30:00|8762.7|8760.3|8759|8757.5|8764.1|8762.1|8758.7|8757.2|335
1722519300000|2024-08-01 13:35:00|8758.9|8757.4|8759.2|8757.7|8761.1|8759.6|8757.6|8756.1|349
1722519600000|2024-08-01 13:40:00|8759|8757.5|8761.4|8756.4|8761.9|8759.9|8758.5|8756.4|257
1722519900000|2024-08-01 13:45:00|8761.3|8756.6|8758.3|8755.9|8762.6|8759|8755.1|8752.8|366
1722520200000|2024-08-01 13:50:00|8758.7|8756.3|8759.1|8757.6|8761.2|8758.9|8756.6|8755|363
1722520500000|2024-08-01 13:55:00|8758.9|8757.4|8758.3|8753.3|8762.4|8759.6|8756.9|8752.8|329
1722520800000|2024-08-01 14:00:00|8753.2|8748.2|8745.9|8743.5|8755.8|8753.4|8743.3|8740.9|816
1722521100000|2024-08-01 14:05:00|8746.1|8743.7|8743.9|8742.4|8746.7|8744.9|8741.9|8739.9|654
1722521400000|2024-08-01 14:10:00|8743.8|8742.3|8745.9|8744.4|8750|8748.2|8743.1|8741.6|533
1722521700000|2024-08-01 14:15:00|8746.1|8744.6|8748.4|8746|8752.6|8751.1|8746|8744.5|476
1722522000000|2024-08-01 14:20:00|8748.3|8745.9|8746.7|8745.2|8750.2|8747.9|8744.8|8742.8|555
1722522300000|2024-08-01 14:25:00|8747.2|8745.7|8745.1|8743.6|8748|8746.3|8743.6|8741.4|496
1722522600000|2024-08-01 14:30:00|8744.9|8743.4|8739.8|8738.3|8746.9|8744.5|8734.9|8733.4|509
1722522900000|2024-08-01 14:35:00|8740|8738.5|8737.6|8736.1|8741|8738.9|8736|8734.5|441
1722523200000|2024-08-01 14:40:00|8737.5|8736|8734.1|8731.7|8739.2|8737.6|8733.4|8731.3|495
1722523500000|2024-08-01 14:45:00|8734.2|8731.8|8737.4|8735|8738.9|8736.8|8730|8728.3|576
1722523800000|2024-08-01 14:50:00|8737.3|8734.9|8741.8|8739.4|8742.5|8740.1|8735.6|8733.7|626
1722524100000|2024-08-01 14:55:00|8741.9|8739.5|8740.6|8738.2|8745.2|8743.3|8740.3|8738.1|598
1722524400000|2024-08-01 15:00:00|8740.3|8738.8|8744.8|8743.3|8746|8744.1|8740|8738.1|441
1722524700000|2024-08-01 15:05:00|8744.9|8743.4|8743.7|8741.3|8746.3|8744.7|8742.2|8740.3|446
1722525000000|2024-08-01 15:10:00|8743.2|8741.7|8743.5|8742|8746.5|8744.6|8743.2|8741.3|402
1722525300000|2024-08-01 15:15:00|8743.7|8742.2|8745.4|8743|8747.1|8745.1|8743.7|8741.6|387
1722525600000|2024-08-01 15:20:00|8745.1|8743.6|8742.9|8740.5|8747.2|8745|8742.6|8740.4|397
1722525900000|2024-08-01 15:25:00|8742.8|8740.4|8745.1|8742.7|8745.2|8743.1|8741|8738.9|311
1722526200000|2024-08-01 15:30:00|8745|8742.6|8744.1|8741.7|8745.1|8743|8742.5|8740.4|341
1722526500000|2024-08-01 15:35:00|8744|8741.6|8745.5|8744|8745.9|8744.2|8742.6|8740.3|245
1722526800000|2024-08-01 15:40:00|8745.7|8744.2|8745.1|8743.6|8746.3|8744.6|8744|8742|263
1722527100000|2024-08-01 15:45:00|8745.2|8743.7|8745.2|8742.8|8746.3|8744.5|8744|8742|210
1722527400000|2024-08-01 15:50:00|8745.3|8742.9|8744.4|8742.9|8746|8744.4|8744.2|8741.8|279
1722527700000|2024-08-01 15:55:00|8744.5|8743|8745.4|8743.9|8746.3|8744.6|8744.4|8742.9|185
1722528000000|2024-08-01 16:00:00|8745.5|8744|8744.3|8742.8|8747.3|8745.8|8743.8|8742.3|204
1722528300000|2024-08-01 16:05:00|8744.2|8742.7|8743.8|8742.3|8744.6|8743.1|8742.7|8741.2|205
1722528600000|2024-08-01 16:10:00|8743.5|8742|8742.4|8740.9|8744.5|8743|8741.5|8740|170
1722528900000|2024-08-01 16:15:00|8742.2|8740.7|8736.8|8735.3|8743.1|8741.6|8736.8|8735.3|206
1722529200000|2024-08-01 16:20:00|8736.7|8735.2|8732.1|8730.6|8737|8735.5|8732|8730.5|232
1722529500000|2024-08-01 16:25:00|8732|8730.5|8734.1|8731.7|8734.1|8732|8730|8728.5|312
1722529800000|2024-08-01 16:30:00|8734.2|8731.8|8732.7|8730.3|8736.8|8734.4|8731.9|8729.5|289
1722530100000|2024-08-01 16:35:00|8732.6|8730.2|8730.4|8728|8733|8731.1|8729.9|8728|297
1722530400000|2024-08-01 16:40:00|8730.7|8728.3|8734.1|8731.7|8734.1|8732.1|8728.1|8726.2|303
1722530700000|2024-08-01 16:45:00|8734.2|8731.8|8737.7|8735.3|8739|8736.6|8734.1|8731.7|281
1722531000000|2024-08-01 16:50:00|8737.5|8736|8741.6|8740.1|8742.2|8740.3|8737|8735.2|240
1722531300000|2024-08-01 16:55:00|8741.7|8740.2|8740.4|8738|8742.2|8740.4|8740.1|8738|202
1722531600000|2024-08-01 17:00:00|8740.6|8738.2|8741|8739.5|8742.4|8740.5|8740.1|8738.1|253
1722531900000|2024-08-01 17:05:00|8740.9|8739.4|8741.8|8740.3|8743.2|8741.2|8740|8737.9|234
1722532200000|2024-08-01 17:10:00|8741.7|8740.2|8738.2|8736.7|8742.7|8741.2|8737.9|8736|194
1722532500000|2024-08-01 17:15:00|8738.7|8736.3|8738.7|8736.3|8740.9|8739|8738.5|8736.3|285
1722532800000|2024-08-01 17:20:00|8738.8|8736.4|8738.7|8736.3|8739.3|8736.9|8736.5|8734.5|220
1722533100000|2024-08-01 17:25:00|8738.9|8736.5|8738.3|8735.9|8738.9|8736.5|8737.3|8735|166
1722533400000|2024-08-01 17:30:00|8738.4|8736|8735.1|8732.7|8738.4|8736.5|8735|8732.6|171
1722533700000|2024-08-01 17:35:00|8735.2|8732.8|8735.3|8732.9|8736.9|8734.5|8734.1|8732|172
1722534000000|2024-08-01 17:40:00|8735.2|8732.8|8734.9|8732.5|8735.8|8733.4|8733.9|8731.8|154
1722534300000|2024-08-01 17:45:00|8735|8732.6|8734.7|8732.3|8735.4|8733|8733.7|8731.3|179
1722534600000|2024-08-01 17:50:00|8734.8|8732.4|8736|8733.6|8736.1|8733.7|8733.5|8731.4|202
1722534900000|2024-08-01 17:55:00|8736.1|8733.7|8735.4|8733.9|8736.2|8734.2|8734.5|8732.4|145
1722535200000|2024-08-01 18:00:00|8735.3|8733.8|8735.4|8733|8736.2|8734.1|8734.3|8732.4|192
1722535500000|2024-08-01 18:05:00|8735.3|8732.9|8735.8|8733.4|8735.8|8733.6|8734.7|8732.7|139
1722535800000|2024-08-01 18:10:00|8735.7|8733.3|8735.2|8732.8|8736.5|8734.1|8734.6|8732.8|171
1722536100000|2024-08-01 18:15:00|8735.1|8732.7|8734.1|8731.7|8735.2|8732.8|8733.3|8730.9|141
1722536400000|2024-08-01 18:20:00|8734.4|8732|8735.3|8732.9|8735.6|8733.2|8733.7|8731.6|132
1722536700000|2024-08-01 18:25:00|8735.2|8732.8|8736.7|8734.3|8737.4|8735.6|8735.2|8732.8|170
1722537000000|2024-08-01 18:30:00|8736.3|8734.8|8736.8|8734.4|8737.1|8735.2|8735.8|8733.9|145
1722537300000|2024-08-01 18:35:00|8736.3|8734.8|8734.7|8733.2|8736.5|8734.8|8734|8732.3|138
1722537600000|2024-08-01 18:40:00|8734.6|8733.1|8734|8732.5|8736.7|8734.7|8733.9|8732.4|125
1722537900000|2024-08-01 18:45:00|8733.9|8732.4|8734.7|8733.2|8734.7|8733.2|8732.9|8731|65
1722538200000|2024-08-01 18:50:00|8734.8|8733.3|8732.3|8730.8|8735.8|8733.9|8732.3|8730.1|165
1722538500000|2024-08-01 18:55:00|8732.5|8730.1|8729.4|8727.9|8732.8|8730.4|8729.4|8727.5|265
1722538800000|2024-08-01 19:00:00|8729.6|8728.1|8730.2|8728.7|8732.3|8730.8|8729.6|8728|162
1722539100000|2024-08-01 19:05:00|8730.3|8728.8|8727.2|8725.7|8730.4|8728.8|8726.9|8725|175
1722539400000|2024-08-01 19:10:00|8727.3|8725.8|8731.1|8728.7|8731.2|8728.8|8727|8725.1|195
1722539700000|2024-08-01 19:15:00|8731|8728.6|8733|8730.6|8734.2|8731.8|8730.9|8728.5|256
1722540000000|2024-08-01 19:20:00|8732.9|8730.5|8731.4|8729|8732.9|8730.7|8730.7|8728.5|253
1722540300000|2024-08-01 19:25:00|8731|8729.5|8731.1|8729.6|8731.9|8729.9|8730.1|8728|192
1722540600000|2024-08-01 19:30:00|8731.5|8729.1|8734.6|8732.2|8734.9|8732.5|8731.5|8729.1|205
1722540900000|2024-08-01 19:35:00|8734.7|8732.3|8735.9|8733.5|8736.8|8734.4|8734.6|8732.2|180
1722541200000|2024-08-01 19:40:00|8736.1|8733.7|8735.6|8733.2|8737|8734.6|8735.2|8732.8|168
1722541500000|2024-08-01 19:45:00|8735.5|8733.1|8735.3|8732.9|8736|8733.8|8734.8|8732.4|150
1722541800000|2024-08-01 19:50:00|8735.2|8732.8|8737|8734.6|8737.3|8735.4|8734.5|8732.5|178
1722542100000|2024-08-01 19:55:00|8736.9|8734.5|8737.5|8735.1|8737.7|8735.8|8735.3|8733.8|218
1722542400000|2024-08-01 20:00:00|8737.6|8735.2|8733.6|8731.2|8737.8|8735.7|8733.6|8731.2|137
1722542700000|2024-08-01 20:05:00|8733.7|8731.3|8735.8|8733.4|8736.5|8734.1|8733.7|8731.3|92
1722543000000|2024-08-01 20:10:00|8735.7|8733.3|8736.6|8734.2|8736.6|8734.6|8735.3|8732.9|57
1722543300000|2024-08-01 20:15:00|8736.5|8734.1|8736|8733.6|8736.6|8734.2|8734.5|8732.5|59
1722543600000|2024-08-01 20:20:00|8736.1|8733.7|8735.1|8732.7|8736.3|8734.2|8735.1|8732.7|56
1722543900000|2024-08-01 20:25:00|8735|8732.6|8734.6|8732.2|8735.3|8732.9|8734.3|8731.9|48
1722544200000|2024-08-01 20:30:00|8734.4|8732|8736.1|8733.7|8736.2|8733.8|8734|8731.6|85
1722544500000|2024-08-01 20:35:00|8736.2|8733.8|8735.4|8733|8736.2|8733.8|8735|8732.6|54
1722544800000|2024-08-01 20:40:00|8735.5|8733.1|8736|8733.6|8737.7|8735.3|8735.1|8732.7|76
1722545100000|2024-08-01 20:45:00|8736.1|8733.7|8736.1|8733.7|8736.1|8733.7|8735.4|8733|65
1722545400000|2024-08-01 20:50:00|8736|8733.6|8734.6|8732.2|8736.2|8733.8|8734.5|8732.1|98
1722545700000|2024-08-01 20:55:00|8735.3|8731.4|8732.4|8727.5|8735.3|8731.4|8731.2|8726.8|158
1722546000000|2024-08-01 21:00:00|8734.8|8728.3|8737.7|8731.2|8737.7|8731.2|8734.8|8728.3|3
1722546300000|2024-08-01 21:05:00|8734.8|8728.3|8736.2|8729.7|8736.4|8729.9|8734.2|8727.7|13
1722546600000|2024-08-01 21:10:00|8736.1|8729.6|8736|8729.5|8736.2|8729.7|8734.9|8728.4|24
1722546900000|2024-08-01 21:15:00|8735.9|8729.4|8735.2|8728.7|8736.1|8729.6|8734.5|8728|28
1722547200000|2024-08-01 21:20:00|8735.1|8728.6|8735.7|8729.2|8735.7|8729.2|8735.1|8728.6|7
1722547500000|2024-08-01 21:25:00|8735.8|8729.3|8735.5|8729|8736.4|8729.9|8734.8|8728.3|20
1722547800000|2024-08-01 21:30:00|8735.6|8729.1|8735.3|8728.8|8735.6|8729.1|8735.1|8728.6|63
1722548100000|2024-08-01 21:35:00|8735.1|8728.6|8735.1|8728.6|8737.3|8730.8|8734.9|8728.4|91
1722548400000|2024-08-01 21:40:00|8735|8728.5|8734.3|8727.8|8736.8|8730.3|8734.2|8727.7|126
1722548700000|2024-08-01 21:45:00|8735.6|8729.1|8735|8728.5|8735.6|8729.1|8734|8727.5|60
1722549000000|2024-08-01 21:50:00|8735.3|8728.8|8734.6|8728.1|8736.7|8730.2|8734.6|8728.1|32
1722549300000|2024-08-01 21:55:00|8734.8|8728.3|8733.5|8727|8735.9|8729.4|8733.1|8726.6|96
1722549600000|2024-08-01 22:00:00|8733.7|8727.2|8730.7|8726.4|8733.7|8727.2|8730.1|8725.7|89
1722549900000|2024-08-01 22:05:00|8729.9|8727.2|8729.6|8727.2|8730|8727.4|8728.8|8726.4|63
1722550200000|2024-08-01 22:10:00|8729.1|8726.7|8730.3|8727.9|8730.3|8727.9|8727.4|8725|99
1722550500000|2024-08-01 22:15:00|8730.6|8728.2|8732.7|8730.3|8732.9|8730.5|8730.6|8728.2|151
1722550800000|2024-08-01 22:20:00|8732.6|8730.2|8734.6|8732.2|8734.7|8732.3|8732.5|8730.1|125
1722551100000|2024-08-01 22:25:00|8734.7|8732.3|8734.7|8732.3|8735.1|8732.7|8734.1|8731.7|90
1722551400000|2024-08-01 22:30:00|8734.8|8732.4|8734.5|8732.1|8734.8|8732.4|8733.5|8731.1|92
1722551700000|2024-08-01 22:35:00|8734.6|8732.2|8734.5|8732.1|8735|8732.6|8734.2|8731.8|88
1722552000000|2024-08-01 22:40:00|8734.6|8732.2|8734.8|8732.4|8735.1|8732.7|8734.4|8732|86
1722552300000|2024-08-01 22:45:00|8734.9|8732.5|8734.2|8731.8|8735.1|8732.7|8734.1|8731.7|71
1722552600000|2024-08-01 22:50:00|8734.3|8731.9|8733.1|8730.7|8735|8732.6|8733|8730.6|77
1722552900000|2024-08-01 22:55:00|8732.9|8730.5|8732.7|8730.3|8733.1|8730.7|8732|8729.6|82
1722553200000|2024-08-01 23:00:00|8732.5|8730.1|8730.7|8728.3|8732.7|8730.3|8730.7|8728.3|100
1722553500000|2024-08-01 23:05:00|8730.8|8728.4|8731.7|8729.3|8732.3|8729.9|8730|8727.6|87
1722553800000|2024-08-01 23:10:00|8731.5|8729.1|8730.7|8728.3|8731.6|8729.2|8730|8727.6|86
1722554100000|2024-08-01 23:15:00|8730.6|8728.2|8729.9|8727.5|8731.5|8729.1|8729.5|8727.1|129
1722554400000|2024-08-01 23:20:00|8730.2|8727.8|8730.7|8728.3|8731.1|8728.7|8728.5|8726.1|102
1722554700000|2024-08-01 23:25:00|8730.8|8728.4|8731.5|8729.1|8732.4|8730|8730.5|8728.1|94
1722555000000|2024-08-01 23:30:00|8731.6|8729.2|8729.9|8727.5|8731.6|8729.2|8729.8|8727.4|92
1722555300000|2024-08-01 23:35:00|8729.8|8727.4|8728.5|8726.1|8729.9|8727.5|8726.8|8724.4|211
1722555600000|2024-08-01 23:40:00|8728.6|8726.2|8729.2|8726.8|8729.7|8727.3|8728.1|8725.7|97
1722555900000|2024-08-01 23:45:00|8729.3|8726.9|8729.2|8726.8|8730|8727.6|8728.7|8726.3|112
1722556200000|2024-08-01 23:50:00|8729.5|8727.1|8728.9|8726.5|8730.5|8728.1|8728.6|8726.2|148
1722556500000|2024-08-01 23:55:00|8729.1|8726.7|8730.9|8728.5|8731.9|8729.5|8728.9|8726.5|141
1722556800000|2024-08-02 00:00:00|8730.7|8728.3|8732.8|8730.4|8733.7|8731.3|8729.8|8727.4|220
1722557100000|2024-08-02 00:05:00|8732.9|8730.5|8731.3|8728.9|8734.9|8732.5|8731.2|8728.8|170
1722557400000|2024-08-02 00:10:00|8731.4|8729|8728.9|8726.5|8731.7|8729.3|8728.8|8726.4|160
1722557700000|2024-08-02 00:15:00|8729|8726.6|8724.4|8722|8729.5|8727.1|8724.2|8721.8|189
1722558000000|2024-08-02 00:20:00|8724.5|8722.1|8724|8721.6|8725.6|8723.2|8723.6|8721.2|194
1722558300000|2024-08-02 00:25:00|8723.9|8721.5|8721.4|8719|8724.8|8722.4|8721.3|8718.9|168
1722558600000|2024-08-02 00:30:00|8721.5|8719.1|8721.8|8719.4|8725.2|8722.8|8720.8|8718.4|242
1722558900000|2024-08-02 00:35:00|8722.1|8719.7|8722.1|8719.7|8722.5|8720.1|8720.3|8717.9|192
1722559200000|2024-08-02 00:40:00|8722.3|8719.9|8722.7|8720.3|8725|8722.6|8722.1|8719.7|199
1722559500000|2024-08-02 00:45:00|8722.8|8720.4|8722.7|8720.3|8724.4|8722|8721.4|8719|198
1722559800000|2024-08-02 00:50:00|8722.6|8720.2|8724.6|8722.2|8725.3|8722.9|8721.4|8719|236
1722560100000|2024-08-02 00:55:00|8724.5|8722.1|8726.3|8723.9|8726.4|8724|8723.5|8721.1|223
1722560400000|2024-08-02 01:00:00|8726.4|8724|8726.8|8724.4|8728.6|8726.2|8725.4|8723|268
1722560700000|2024-08-02 01:05:00|8726.9|8724.5|8725.3|8722.9|8727.3|8724.9|8724.8|8722.4|176
1722561000000|2024-08-02 01:10:00|8725.2|8722.8|8727.7|8725.3|8727.9|8725.5|8725.1|8722.7|159
1722561300000|2024-08-02 01:15:00|8727.5|8725.1|8728.9|8726.5|8730.5|8728.1|8727.5|8725.1|216
1722561600000|2024-08-02 01:20:00|8728.8|8726.4|8727.8|8725.4|8730.6|8728.2|8727.6|8725.2|179
1722561900000|2024-08-02 01:25:00|8727.7|8725.3|8728.1|8725.7|8728.6|8726.2|8726.5|8724.1|100
1722562200000|2024-08-02 01:30:00|8728.2|8725.8|8727.9|8725.5|8729.5|8727.1|8727.8|8725.4|112
1722562500000|2024-08-02 01:35:00|8728.2|8725.8|8727.9|8726.4|8729.4|8727|8727.4|8725.4|115
1722562800000|2024-08-02 01:40:00|8727.8|8726.3|8727.4|8725.9|8729.2|8727.3|8727.2|8725.4|111
1722563100000|2024-08-02 01:45:00|8727.5|8726|8727.9|8726.4|8728|8726.4|8726.5|8724.9|104
1722563400000|2024-08-02 01:50:00|8728|8726.5|8726.2|8724.7|8728.1|8726.6|8725.3|8723.8|98
1722563700000|2024-08-02 01:55:00|8726.1|8724.6|8727.9|8725.5|8728.4|8726|8725.4|8723.5|89
1722564000000|2024-08-02 02:00:00|8727.8|8726.3|8730.7|8729.2|8732|8730.2|8727.3|8725.8|99
1722564300000|2024-08-02 02:05:00|8730.6|8729.1|8730.8|8729.3|8733.8|8732.3|8730.4|8728.8|99
1722564600000|2024-08-02 02:10:00|8730.9|8729.4|8730.8|8729.3|8731.5|8729.7|8729.7|8728.1|105
1722564900000|2024-08-02 02:15:00|8730.7|8729.2|8728.6|8727.1|8730.8|8729.2|8727.8|8725.8|114
1722565200000|2024-08-02 02:20:00|8728.7|8727.2|8724.3|8721.9|8729.7|8727.8|8723.6|8721.2|176
1722565500000|2024-08-02 02:25:00|8723.8|8722.3|8727.2|8724.8|8728.6|8727.1|8723.5|8721.1|223
1722565800000|2024-08-02 02:30:00|8727.1|8724.7|8727.7|8725.3|8728.2|8725.8|8725.9|8723.5|138
1722566100000|2024-08-02 02:35:00|8727.6|8725.2|8725.4|8723|8727.8|8725.4|8725.2|8722.8|113
1722566400000|2024-08-02 02:40:00|8725.3|8722.9|8731.1|8728.7|8731.2|8728.8|8725.3|8722.9|108
1722566700000|2024-08-02 02:45:00|8731.6|8729.2|8729.4|8727|8731.6|8729.2|8729|8726.6|135
1722567000000|2024-08-02 02:50:00|8729.5|8727.1|8729.3|8726.9|8730.7|8728.3|8729.3|8726.9|105
1722567300000|2024-08-02 02:55:00|8729.2|8726.8|8729.5|8727.1|8730.2|8728|8728.4|8726|120
1722567600000|2024-08-02 03:00:00|8729.6|8727.2|8728.2|8726.7|8730.6|8728.7|8728.2|8726.7|93
1722567900000|2024-08-02 03:05:00|8728.3|8726.8|8727.2|8725.7|8729.6|8728|8727|8724.8|115
1722568200000|2024-08-02 03:10:00|8727.1|8725.6|8724.4|8722|8727.6|8726.1|8723.2|8721.7|133
1722568500000|2024-08-02 03:15:00|8724.3|8721.9|8724|8722.5|8725.3|8723.8|8723.8|8721.9|92
1722568800000|2024-08-02 03:20:00|8723.9|8722.4|8723|8721.5|8724.8|8723.3|8722.2|8720.7|97
1722569100000|2024-08-02 03:25:00|8723.1|8721.6|8723.3|8721.8|8724.4|8722.1|8723.1|8721.2|100
1722569400000|2024-08-02 03:30:00|8723.2|8721.7|8726.5|8724.1|8726.5|8724.3|8723.2|8721.7|82
1722569700000|2024-08-02 03:35:00|8726.4|8724|8726|8723.6|8727.2|8724.8|8725.7|8723.3|103
1722570000000|2024-08-02 03:40:00|8725.9|8723.5|8724.9|8722.5|8726.2|8724.2|8724.5|8722.3|104
1722570300000|2024-08-02 03:45:00|8725|8722.6|8724.7|8723.2|8725.4|8723.7|8723.9|8722|94
1722570600000|2024-08-02 03:50:00|8724.8|8723.3|8725.3|8723.8|8725.5|8724|8724.1|8722.6|106
1722570900000|2024-08-02 03:55:00|8725.2|8723.7|8724.8|8723.3|8725.3|8723.8|8724.3|8722.8|79
1722571200000|2024-08-02 04:00:00|8724.7|8723.2|8724.3|8722.8|8725.5|8724|8724.3|8722.8|93
1722571500000|2024-08-02 04:05:00|8724.2|8722.7|8723.8|8721.4|8724.8|8722.9|8723.6|8721.4|73
1722571800000|2024-08-02 04:10:00|8724|8721.6|8724.4|8722.9|8725.3|8723|8723.9|8721.5|85
1722572100000|2024-08-02 04:15:00|8724.3|8722.8|8722.3|8719.9|8724.4|8722.9|8721|8718.6|118
1722572400000|2024-08-02 04:20:00|8722.4|8720|8721.9|8720.4|8724.3|8722.4|8721.9|8719.8|114
1722572700000|2024-08-02 04:25:00|8721.8|8720.3|8720.9|8718.5|8722.5|8720.6|8720.8|8718.4|103
1722573000000|2024-08-02 04:30:00|8721.2|8718.8|8720.5|8719|8721.7|8719.6|8719|8716.6|105
1722573300000|2024-08-02 04:35:00|8720.4|8718.9|8722.2|8719.8|8723|8720.9|8720.1|8718.1|117
1722573600000|2024-08-02 04:40:00|8722.1|8719.7|8721.7|8719.3|8722.8|8720.4|8721.3|8718.9|93
1722573900000|2024-08-02 04:45:00|8721.6|8719.2|8722.3|8719.9|8722.6|8720.2|8721.5|8719.1|98
1722574200000|2024-08-02 04:50:00|8722.2|8719.8|8721.3|8718.9|8722.6|8720.2|8720.6|8718.2|98
1722574500000|2024-08-02 04:55:00|8721.4|8719|8719.8|8717.4|8721.7|8719.8|8719.7|8717.3|82
1722574800000|2024-08-02 05:00:00|8719.6|8717.2|8719.1|8716.7|8720.6|8718.3|8719|8716.6|107
1722575100000|2024-08-02 05:05:00|8719|8716.6|8715.8|8714.3|8719.6|8717.2|8715.4|8713.2|147
1722575400000|2024-08-02 05:10:00|8716.1|8714.6|8718.6|8716.2|8718.6|8716.2|8714.5|8712.4|151
1722575700000|2024-08-02 05:15:00|8718.3|8715.9|8719.2|8716.8|8719.4|8717|8717.1|8715.2|120
1722576000000|2024-08-02 05:20:00|8719.1|8716.7|8721.2|8718.8|8721.3|8718.9|8717.6|8715.5|143
1722576300000|2024-08-02 05:25:00|8721|8718.6|8719.7|8717.3|8722.8|8720.4|8718.8|8717.3|119
1722576600000|2024-08-02 05:30:00|8719.4|8717.9|8719.7|8717.3|8720.9|8718.5|8719.1|8716.9|100
1722576900000|2024-08-02 05:35:00|8719.8|8717.4|8717|8714.6|8720.4|8718.4|8716.6|8714.2|131
1722577200000|2024-08-02 05:40:00|8717.1|8714.7|8716.9|8715.4|8718.2|8716.4|8716.2|8713.8|160
1722577500000|2024-08-02 05:45:00|8716.7|8715.2|8715.8|8714.3|8717.1|8715.6|8714.6|8713.1|138
1722577800000|2024-08-02 05:50:00|8715.7|8714.2|8714|8711.6|8716.2|8714.3|8712.6|8710.2|185
1722578100000|2024-08-02 05:55:00|8713.9|8711.5|8713.2|8710.8|8715.2|8712.8|8711.3|8709.2|210
1722578400000|2024-08-02 06:00:00|8712|8709.6|8716.2|8713.8|8716.8|8714.4|8708|8705.9|513
1722578700000|2024-08-02 06:05:00|8716.1|8713.7|8716.1|8713.7|8717.4|8715.3|8714.4|8712.2|336
1722579000000|2024-08-02 06:10:00|8716.3|8713.9|8713.8|8711.4|8719.2|8716.8|8712.4|8710.3|291
1722579300000|2024-08-02 06:15:00|8713.9|8711.5|8716.5|8714.1|8716.6|8714.6|8713.6|8711.2|225
1722579600000|2024-08-02 06:20:00|8716.4|8714.9|8717|8714.6|8719|8716.6|8716.2|8713.9|241
1722579900000|2024-08-02 06:25:00|8717.1|8714.7|8715.1|8710.1|8718.4|8716|8715|8710.1|201
1722580200000|2024-08-02 06:30:00|8716|8711|8719.2|8716.8|8725.2|8722.6|8715.9|8710.9|401
1722580500000|2024-08-02 06:35:00|8718.8|8716.4|8723.3|8721.8|8725.2|8722.9|8718.3|8715.9|419
1722580800000|2024-08-02 06:40:00|8723.5|8722|8726.4|8724.9|8728.6|8727|8723.5|8722|339
1722581100000|2024-08-02 06:45:00|8726.5|8725|8724.3|8722.8|8726.6|8725.1|8722.9|8720.8|345
1722581400000|2024-08-02 06:50:00|8724.1|8722.6|8721.6|8720.1|8724.4|8722.8|8719.6|8717.2|348
1722581700000|2024-08-02 06:55:00|8721.5|8720|8718.4|8716.9|8721.7|8720.2|8717.8|8715.4|377
1722582000000|2024-08-02 07:00:00|8718.6|8716.2|8722|8720.5|8724.3|8722.8|8717.3|8715.8|434
1722582300000|2024-08-02 07:05:00|8721.9|8720.4|8712.4|8710.9|8722.5|8720.7|8710.7|8708.5|505
1722582600000|2024-08-02 07:10:00|8712.5|8711|8713|8710.6|8714.6|8713.1|8711.1|8709.4|367
1722582900000|2024-08-02 07:15:00|8713.1|8710.7|8715.2|8713.7|8717.1|8715.2|8710.9|8709.4|326
1722583200000|2024-08-02 07:20:00|8715.3|8713.8|8721.1|8718.7|8721.4|8719|8713.4|8711.9|364
1722583500000|2024-08-02 07:25:00|8720.9|8718.5|8725.1|8722.7|8728.2|8725.8|8720.9|8718.5|308
1722583800000|2024-08-02 07:30:00|8724.9|8722.5|8723.2|8720.8|8729.4|8727|8722.5|8720.1|298
1722584100000|2024-08-02 07:35:00|8723.3|8720.9|8725.6|8723.2|8725.7|8723.5|8721.7|8719.8|307
1722584400000|2024-08-02 07:40:00|8725.5|8723.1|8722.2|8720.7|8727|8725.2|8722.1|8720.6|362
1722584700000|2024-08-02 07:45:00|8722.1|8720.6|8719.7|8718.2|8722.2|8720.7|8717.8|8715.4|289
1722585000000|2024-08-02 07:50:00|8719.9|8718.4|8717|8714.6|8721.4|8719.9|8716.5|8714.5|330
1722585300000|2024-08-02 07:55:00|8717.1|8714.7|8719.2|8717.7|8720.7|8719.2|8713.8|8711.8|334
1722585600000|2024-08-02 08:00:00|8719.4|8717.9|8719.7|8717.3|8726.2|8724.7|8717.9|8715.5|482
1722585900000|2024-08-02 08:05:00|8719.6|8717.2|8716.4|8714|8720.1|8718.3|8715.8|8713.4|276
1722586200000|2024-08-02 08:10:00|8716.3|8713.9|8718.1|8716.6|8720.6|8719.1|8715.4|8713|234
1722586500000|2024-08-02 08:15:00|8718|8716.5|8721.2|8718.8|8721.7|8719.9|8715.9|8714.4|259
1722586800000|2024-08-02 08:20:00|8721|8718.6|8718.9|8716.5|8721.5|8719.4|8718.4|8716|273
1722587100000|2024-08-02 08:25:00|8718.8|8716.4|8718.6|8717.1|8719.8|8717.7|8717.8|8715.4|252
1722587400000|2024-08-02 08:30:00|8718.8|8717.3|8718.2|8715.8|8720.2|8717.8|8716.7|8714.7|250
1722587700000|2024-08-02 08:35:00|8717.9|8715.5|8720.2|8717.8|8720.4|8718|8717.9|8715.5|213
1722588000000|2024-08-02 08:40:00|8720.5|8718.1|8721.1|8719.6|8722|8720|8719.7|8717.6|185
1722588300000|2024-08-02 08:45:00|8721.2|8719.7|8717.4|8715.9|8721.3|8719.8|8717|8715.5|188
1722588600000|2024-08-02 08:50:00|8717.3|8715.8|8718.9|8717.4|8719.1|8717.6|8716.9|8715.4|168
1722588900000|2024-08-02 08:55:00|8719|8717.5|8718.3|8716.8|8719.5|8718|8716.4|8714.9|205
1722589200000|2024-08-02 09:00:00|8718.8|8716.4|8717.7|8715.3|8719.6|8717.2|8717.3|8714.9|203
1722589500000|2024-08-02 09:05:00|8717.8|8715.4|8716.2|8713.8|8718.3|8715.9|8714.8|8712.6|246
1722589800000|2024-08-02 09:10:00|8716|8713.6|8715.2|8713.7|8717.4|8715.9|8714.6|8712.5|243
1722590100000|2024-08-02 09:15:00|8715.1|8713.6|8708.4|8706.9|8715.6|8714.1|8708.4|8706.8|266
1722590400000|2024-08-02 09:20:00|8708.1|8706.6|8710|8708.5|8710.2|8708.6|8708.1|8706.6|193
1722590700000|2024-08-02 09:25:00|8710.1|8708.6|8708|8705.6|8710.5|8708.6|8706.8|8704.8|222
1722591000000|2024-08-02 09:30:00|8708.1|8705.7|8706|8704.5|8710.6|8708.2|8706|8703.8|188
1722591300000|2024-08-02 09:35:00|8706.1|8704.6|8705.3|8702.9|8707.3|8705.1|8702.4|8700.7|229
1722591600000|2024-08-02 09:40:00|8705.1|8703.6|8707.6|8706.1|8708.6|8707.1|8704.7|8702.8|167
1722591900000|2024-08-02 09:45:00|8707.7|8706.2|8706.8|8705.3|8709.1|8707.6|8706.5|8705|147
1722592200000|2024-08-02 09:50:00|8706.7|8705.2|8705.8|8704.3|8707.5|8706|8705.8|8704.3|121
1722592500000|2024-08-02 09:55:00|8706.1|8704.6|8703.8|8702.3|8706.1|8704.6|8703.3|8701.8|138
1722592800000|2024-08-02 10:00:00|8703.9|8702.4|8703.7|8702.2|8705|8703.5|8702.7|8701.2|152
1722593100000|2024-08-02 10:05:00|8703.6|8702.1|8702.9|8701.4|8705|8703.5|8700.8|8698.7|217
1722593400000|2024-08-02 10:10:00|8703|8701.5|8700.9|8699.4|8703.7|8701.8|8699.6|8697.6|263
1722593700000|2024-08-02 10:15:00|8701|8699.5|8699.5|8698|8701.2|8699.7|8699.5|8697.8|142
1722594000000|2024-08-02 10:20:00|8699.4|8697.9|8702.8|8700.4|8703|8700.6|8699|8697.5|215
1722594300000|2024-08-02 10:25:00|8702.7|8700.3|8703.1|8700.7|8704.3|8701.9|8699.6|8698|283
1722594600000|2024-08-02 10:30:00|8703|8700.6|8699.6|8698.1|8704.9|8702.5|8699.5|8698|170
1722594900000|2024-08-02 10:35:00|8699.4|8697.9|8700.2|8697.8|8701.3|8699.6|8697.5|8696|263
1722595200000|2024-08-02 10:40:00|8700.1|8697.7|8703.7|8701.3|8703.8|8701.9|8700.1|8697.7|241
1722595500000|2024-08-02 10:45:00|8704|8701.6|8702.2|8700.7|8704.7|8702.6|8701.4|8699.9|238
1722595800000|2024-08-02 10:50:00|8702.3|8700.8|8704.1|8702.6|8705.7|8704.2|8702.3|8700.8|150
1722596100000|2024-08-02 10:55:00|8704|8702.5|8704.9|8702.5|8706.2|8704.1|8703.1|8701.6|136
1722596400000|2024-08-02 11:00:00|8705|8702.6|8706|8704.5|8706.5|8704.8|8703.8|8702.3|194
1722596700000|2024-08-02 11:05:00|8705.9|8704.4|8706.7|8705.2|8708.6|8707.1|8705.9|8704.1|157
1722597000000|2024-08-02 11:10:00|8706.8|8705.3|8707.5|8705.1|8708.9|8706.8|8706.7|8705.1|148
1722597300000|2024-08-02 11:15:00|8707.6|8705.2|8708.9|8707.4|8709.7|8708.2|8706.8|8705.2|219
1722597600000|2024-08-02 11:20:00|8708.8|8707.3|8708.1|8706.6|8709|8707.5|8706.9|8705.4|237
1722597900000|2024-08-02 11:25:00|8708|8706.5|8707.4|8705|8709.7|8707.5|8706.9|8705|221
1722598200000|2024-08-02 11:30:00|8707.1|8705.6|8708.7|8706.3|8708.8|8706.9|8706.5|8704.6|205
1722598500000|2024-08-02 11:35:00|8708.8|8706.4|8708.1|8706.6|8710|8707.6|8707.6|8706.1|152
1722598800000|2024-08-02 11:40:00|8708.2|8706.7|8709.3|8706.9|8710|8708.3|8707.3|8705.8|174
1722599100000|2024-08-02 11:45:00|8709.4|8707|8710.2|8708.7|8712.2|8710.3|8709.1|8707|231
1722599400000|2024-08-02 11:50:00|8710.1|8708.6|8707.9|8706.4|8710.2|8708.7|8707.8|8706.3|181
1722599700000|2024-08-02 11:55:00|8707.8|8706.3|8707.7|8705.3|8709.6|8708.1|8706.6|8705.1|174
1722600000000|2024-08-02 12:00:00|8707.6|8705.2|8706.7|8704.3|8708|8706.3|8705.4|8703.9|219
1722600300000|2024-08-02 12:05:00|8706.8|8704.4|8707|8705.5|8707.6|8706.1|8704.9|8703.4|258
1722600600000|2024-08-02 12:10:00|8706.9|8705.4|8707.4|8705|8709.1|8706.7|8706.1|8703.7|278
1722600900000|2024-08-02 12:15:00|8707.3|8704.9|8710.6|8709.1|8711.4|8709.5|8706.8|8704.6|324
1722601200000|2024-08-02 12:20:00|8710.1|8708.6|8710.2|8708.7|8713.2|8711.6|8709.5|8707.9|403
1722601500000|2024-08-02 12:25:00|8710.3|8708.8|8708.9|8703.9|8712|8709.9|8707.8|8702.9|282
1722601800000|2024-08-02 12:30:00|8708.6|8703.6|8651.4|8649|8708.6|8703.6|8648.1|8645.7|1550
1722602100000|2024-08-02 12:35:00|8651.2|8648.8|8664.8|8662.4|8674.6|8672.3|8651|8648.6|1355
1722602400000|2024-08-02 12:40:00|8664.7|8662.3|8654.9|8652.5|8665.1|8662.7|8652.7|8650.6|1147
1722602700000|2024-08-02 12:45:00|8654.7|8652.3|8644.5|8643|8656|8653.6|8643.6|8641.8|1073
1722603000000|2024-08-02 12:50:00|8644.4|8642.9|8639.3|8636.9|8651.9|8649.5|8637.3|8635.4|1030
1722603300000|2024-08-02 12:55:00|8639|8636.6|8643.2|8640.8|8644.4|8642.2|8633.2|8631|908
1722603600000|2024-08-02 13:00:00|8643.4|8641|8652.1|8650.6|8657.9|8655.7|8643.4|8641|1082
1722603900000|2024-08-02 13:05:00|8652.2|8650.7|8657.9|8656.4|8659.8|8658.3|8648.1|8646.6|835
1722604200000|2024-08-02 13:10:00|8657.8|8656.3|8659.4|8657.9|8662.5|8660.6|8655.7|8654.2|631
1722604500000|2024-08-02 13:15:00|8659.3|8657.8|8661.1|8658.7|8664.8|8662.4|8658.9|8657.4|735
1722604800000|2024-08-02 13:20:00|8661|8658.6|8650|8648.5|8662|8660.5|8649.6|8647.6|613
1722605100000|2024-08-02 13:25:00|8649.9|8648.4|8649.5|8647.1|8651.7|8649.9|8646.5|8645|688
1722605400000|2024-08-02 13:30:00|8648.8|8647.3|8640.9|8639.4|8650.1|8648.6|8636.8|8635|878
1722605700000|2024-08-02 13:35:00|8640.8|8639.3|8647.1|8645.6|8649|8647.5|8639|8636.9|700
1722606000000|2024-08-02 13:40:00|8647.2|8645.7|8645.3|8643.8|8650.5|8649|8640.5|8638.4|723
1722606300000|2024-08-02 13:45:00|8645.5|8642.9|8640.5|8639|8650.1|8647.7|8639.8|8637.9|643
1722606600000|2024-08-02 13:50:00|8640.2|8638.7|8634.5|8633|8641.3|8639.8|8632.4|8630.9|607
1722606900000|2024-08-02 13:55:00|8634.7|8633.2|8628.4|8626|8635.4|8633.9|8624.4|8622.7|502
1722607200000|2024-08-02 14:00:00|8628.5|8626.1|8621|8618.6|8633.9|8631.5|8619.6|8617.8|951
1722607500000|2024-08-02 14:05:00|8621.1|8618.7|8615.7|8613.3|8622.7|8620.6|8613.5|8611.1|882
1722607800000|2024-08-02 14:10:00|8615.4|8613|8608.4|8606.9|8621.4|8619.2|8607.8|8605.6|816
1722608100000|2024-08-02 14:15:00|8608.8|8606.4|8605.9|8604.4|8611.7|8609.6|8605.2|8603.2|781
1722608400000|2024-08-02 14:20:00|8605.8|8603.4|8601.9|8599.5|8608.5|8606.1|8598.7|8596.7|725
1722608700000|2024-08-02 14:25:00|8602.2|8599.8|8610.7|8608.3|8613.1|8610.7|8602.2|8599.8|701
1722609000000|2024-08-02 14:30:00|8610.6|8608.2|8612.7|8610.3|8617.2|8615.5|8609.5|8607.5|722
1722609300000|2024-08-02 14:35:00|8612.3|8609.9|8602.1|8600.6|8612.3|8609.9|8602|8600|789
1722609600000|2024-08-02 14:40:00|8602|8600.5|8599.2|8597.7|8605.4|8603.9|8598.9|8597.4|654
1722609900000|2024-08-02 14:45:00|8599.5|8597.1|8605.4|8603.9|8609.2|8606.8|8597.3|8595.8|829
1722610200000|2024-08-02 14:50:00|8605.3|8603.8|8594|8592.5|8607.8|8605.8|8592.9|8591.4|784
1722610500000|2024-08-02 14:55:00|8593.9|8592.4|8591.9|8590.4|8595.6|8593.8|8588.2|8586.7|696
1722610800000|2024-08-02 15:00:00|8591.8|8590.3|8599.3|8596.9|8599.7|8597.8|8591.8|8590.3|701
1722611100000|2024-08-02 15:05:00|8598.9|8597.4|8593.8|8592.3|8599.9|8598.4|8593.3|8591.4|731
1722611400000|2024-08-02 15:10:00|8594|8592.5|8588.3|8586.8|8596.7|8595.1|8587.9|8585.9|657
1722611700000|2024-08-02 15:15:00|8588.2|8586.7|8586.4|8584.9|8589.2|8587.7|8582.9|8580.8|608
1722612000000|2024-08-02 15:20:00|8586.3|8584.8|8585.4|8583.9|8588.3|8586.5|8580.9|8579.1|634
1722612300000|2024-08-02 15:25:00|8585.9|8583.5|8583.1|8580.7|8586.3|8584.4|8579.3|8577.8|678
1722612600000|2024-08-02 15:30:00|8583|8580.6|8583.7|8581.3|8585.6|8583.6|8578.5|8576.1|713
1722612900000|2024-08-02 15:35:00|8583.8|8581.4|8591.8|8590.3|8592.4|8590.4|8581.4|8579.1|602
1722613200000|2024-08-02 15:40:00|8591.7|8590.2|8595.9|8593.5|8596.7|8594.4|8589.6|8588.1|599
1722613500000|2024-08-02 15:45:00|8594.9|8592.5|8601|8598.6|8601.9|8599.5|8593.5|8591.5|479
1722613800000|2024-08-02 15:50:00|8601.3|8598.9|8604.7|8602.3|8607.6|8605.2|8601.3|8598.9|452
1722614100000|2024-08-02 15:55:00|8604.8|8602.4|8606.5|8604.1|8610.2|8607.8|8603.8|8601.9|313
1722614400000|2024-08-02 16:00:00|8606.6|8604.2|8616.5|8614.1|8619.1|8616.7|8606.6|8604.2|630
1722614700000|2024-08-02 16:05:00|8616.4|8614|8616.1|8613.7|8620.2|8617.8|8614.4|8612|667
1722615000000|2024-08-02 16:10:00|8616|8613.6|8610.3|8607.9|8616.4|8614|8609.1|8606.8|636
1722615300000|2024-08-02 16:15:00|8610.4|8608|8610.3|8607.9|8610.6|8608.3|8607.4|8605|492
1722615600000|2024-08-02 16:20:00|8610.1|8607.7|8608.5|8606.1|8614.3|8611.9|8608.4|8606|444
1722615900000|2024-08-02 16:25:00|8608.4|8606|8614.3|8611.9|8614.4|8612.1|8606.3|8603.9|367
1722616200000|2024-08-02 16:30:00|8614.2|8611.8|8609.2|8606.8|8614.3|8611.9|8606.4|8604|398
1722616500000|2024-08-02 16:35:00|8609.3|8606.9|8611.1|8608.7|8611.8|8609.4|8606.9|8604.5|357
1722616800000|2024-08-02 16:40:00|8611|8608.6|8615.1|8612.7|8617|8614.6|8609.9|8607.5|382
1722617100000|2024-08-02 16:45:00|8615|8612.6|8607.3|8604.9|8615.7|8613.7|8607|8604.6|400
1722617400000|2024-08-02 16:50:00|8607.2|8604.8|8602|8599.6|8607.5|8605.1|8600.9|8598.5|397
1722617700000|2024-08-02 16:55:00|8602.1|8599.7|8600.2|8597.8|8602.6|8600.2|8598.1|8595.7|383
1722618000000|2024-08-02 17:00:00|8600.1|8597.7|8597.9|8595.5|8600.6|8598.2|8595.6|8593.5|339
1722618300000|2024-08-02 17:05:00|8597.8|8595.4|8596.7|8594.3|8598.4|8596|8595.5|8593.1|276
1722618600000|2024-08-02 17:10:00|8596.6|8594.2|8599.1|8596.7|8600|8597.9|8593.4|8591.3|397
1722618900000|2024-08-02 17:15:00|8599|8596.6|8598|8596.5|8599|8596.9|8595.5|8593.7|384
1722619200000|2024-08-02 17:20:00|8597.8|8596.3|8595.6|8593.2|8598.4|8596.6|8593|8590.6|355
1722619500000|2024-08-02 17:25:00|8595.5|8593.1|8591.7|8590.2|8597.4|8595.6|8591.7|8589.9|331
1722619800000|2024-08-02 17:30:00|8591.6|8590.1|8592.2|8589.8|8593.2|8591|8590.9|8588.9|264
1722620100000|2024-08-02 17:35:00|8592.4|8590|8591.3|8589.8|8595.5|8593.5|8590.8|8588.9|278
1722620400000|2024-08-02 17:40:00|8591.4|8589.9|8591.4|8589.9|8592.8|8591|8589.9|8587.7|270
1722620700000|2024-08-02 17:45:00|8591.2|8589.7|8593.3|8591.8|8594.3|8592.4|8591.2|8589.2|275
1722621000000|2024-08-02 17:50:00|8593.5|8592|8595.7|8594.2|8595.7|8594.2|8592.5|8590.5|227
1722621300000|2024-08-02 17:55:00|8596.1|8593.7|8598.1|8596.6|8599.7|8598|8595.5|8593.5|206
1722621600000|2024-08-02 18:00:00|8598.6|8596.2|8598.3|8595.9|8599.1|8596.9|8596.4|8594.5|276
1722621900000|2024-08-02 18:05:00|8598.5|8596.1|8600|8597.6|8601|8598.9|8597.9|8595.8|233
1722622200000|2024-08-02 18:10:00|8599.9|8597.5|8599.7|8597.3|8600.2|8598.2|8598.9|8596.9|227
1722622500000|2024-08-02 18:15:00|8599.6|8597.2|8597.2|8595.7|8600.2|8597.8|8596.3|8594.1|157
1722622800000|2024-08-02 18:20:00|8597.5|8595.1|8599.9|8597.5|8600.1|8598.1|8596.5|8594.3|180
1722623100000|2024-08-02 18:25:00|8599.8|8597.4|8595.4|8593|8600|8597.6|8594.1|8592|279
1722623400000|2024-08-02 18:30:00|8595.6|8593.2|8593.5|8591.1|8596.2|8593.8|8593|8590.9|226
1722623700000|2024-08-02 18:35:00|8593.6|8591.2|8596.7|8595.2|8596.9|8595.4|8593|8590.6|214
1722624000000|2024-08-02 18:40:00|8596.6|8595.1|8592.4|8590.9|8597.2|8595.7|8592.2|8590.7|163
1722624300000|2024-08-02 18:45:00|8592.1|8590.6|8591.8|8590.3|8594.4|8592.4|8591|8589|252
1722624600000|2024-08-02 18:50:00|8591.9|8590.4|8593.6|8591.2|8595.8|8593.8|8591.2|8589.6|215
1722624900000|2024-08-02 18:55:00|8593.7|8591.3|8590.1|8588.6|8594.1|8591.8|8590.1|8588.6|336
1722625200000|2024-08-02 19:00:00|8589.9|8588.4|8595|8593.5|8596.4|8594.7|8589.9|8588|244
1722625500000|2024-08-02 19:05:00|8595.1|8593.6|8595.3|8592.9|8597.3|8595.4|8594.9|8592.6|278
1722625800000|2024-08-02 19:10:00|8595.2|8592.8|8595.7|8594.2|8596.2|8594.3|8593.4|8591|188
1722626100000|2024-08-02 19:15:00|8595.8|8594.3|8595.4|8593|8597.3|8595.5|8594.6|8592.4|207
1722626400000|2024-08-02 19:20:00|8595.5|8593.1|8593.5|8591.1|8595.8|8593.6|8593.3|8591.1|173
1722626700000|2024-08-02 19:25:00|8593.6|8591.2|8592.3|8589.9|8593.6|8591.5|8590.2|8588.1|218
1722627000000|2024-08-02 19:30:00|8592.2|8589.8|8591.7|8590.2|8593.6|8591.8|8591.2|8589.7|149
1722627300000|2024-08-02 19:35:00|8591.6|8590.1|8592|8590.5|8593.3|8591.7|8591.1|8589.6|153
1722627600000|2024-08-02 19:40:00|8592.1|8590.6|8591.7|8590.2|8592.8|8591.3|8590|8588.5|174
1722627900000|2024-08-02 19:45:00|8591.9|8590.4|8591.9|8590.4|8592.7|8591.2|8590.8|8588.9|154
1722628200000|2024-08-02 19:50:00|8591.8|8590.3|8589.5|8588|8592.3|8590.4|8587.3|8585.5|204
1722628500000|2024-08-02 19:55:00|8589.3|8587.8|8591.8|8590.3|8593|8591.2|8589.3|8587.8|213
1722628800000|2024-08-02 20:00:00|8591.7|8590.2|8591.7|8589.3|8594.2|8592.1|8590.6|8588.7|111
1722629100000|2024-08-02 20:05:00|8591.6|8589.2|8591.9|8590.4|8592.7|8590.6|8591.6|8589.2|49
1722629400000|2024-08-02 20:10:00|8591.8|8590.3|8593|8590.6|8593.1|8590.7|8591.8|8589.7|88
1722629700000|2024-08-02 20:15:00|8593.1|8590.7|8588.9|8586.5|8593.2|8591.2|8588.8|8586.4|101
1722630000000|2024-08-02 20:20:00|8588.7|8586.3|8586.8|8584.4|8589.1|8586.7|8586.8|8584.4|75
1722630300000|2024-08-02 20:25:00|8586.7|8584.3|8584.1|8581.7|8586.9|8584.5|8584.1|8581.7|178
1722630600000|2024-08-02 20:30:00|8584|8581.6|8583.9|8581.5|8584.1|8581.7|8583|8580.6|247
1722630900000|2024-08-02 20:35:00|8583.8|8581.4|8581.2|8578.8|8584|8581.6|8581.1|8578.7|174
1722631200000|2024-08-02 20:40:00|8581.1|8578.7|8577.4|8575|8581.1|8578.7|8575|8572.6|175
1722631500000|2024-08-02 20:45:00|8577.3|8574.9|8582.6|8580.2|8583|8580.6|8577.3|8574.9|109
1722631800000|2024-08-02 20:50:00|8582.5|8580.1|8581.2|8578.8|8583|8580.6|8579.4|8577|131
1722632100000|2024-08-02 20:55:00|8581.9|8578|8582.6|8576.1|8583.3|8578|8579.5|8574.3|316
1722801600000|2024-08-04 20:00:00|8583.6|8577.6|8583.6|8577.6|8583.6|8577.6|8583.6|8577.6|1
1722804900000|2024-08-04 20:55:00|8584.3|8576.8|8583.8|8577.3|8584.3|8577.3|8583.8|8576.8|2
1722807600000|2024-08-04 21:40:00|8590.6|8584.1|8590.6|8584.1|8590.6|8584.1|8590.6|8584.1|1
1722807900000|2024-08-04 21:45:00|8589.1|8582.6|8589.8|8583.3|8589.8|8583.3|8589.1|8582.6|3
1722808200000|2024-08-04 21:50:00|8589.7|8583.2|8591.5|8585|8592.7|8586.2|8588.7|8582.2|84
1722808500000|2024-08-04 21:55:00|8591.7|8585.2|8590.5|8584|8592.2|8585.7|8589.7|8583.2|88
1722808800000|2024-08-04 22:00:00|8590.2|8583.7|8575.5|8571.5|8590.2|8583.7|8573.5|8567.9|388
1722809100000|2024-08-04 22:05:00|8574.8|8572.3|8582|8579.6|8583.2|8580.7|8573.7|8571|152
1722809400000|2024-08-04 22:10:00|8581.9|8579.5|8585.3|8582.9|8585.4|8583|8579.9|8577.5|65
1722809700000|2024-08-04 22:15:00|8584|8581.6|8586.1|8583.7|8588.9|8586.5|8583.9|8581.5|141
1722810000000|2024-08-04 22:20:00|8586|8583.6|8587.1|8584.7|8590|8587.6|8585.7|8583.3|216
1722810300000|2024-08-04 22:25:00|8587.2|8584.8|8592.8|8590.4|8592.8|8590.4|8587|8584.6|222
1722810600000|2024-08-04 22:30:00|8592.7|8590.3|8593.4|8591|8595.9|8593.5|8591.5|8589.1|341
1722810900000|2024-08-04 22:35:00|8593.6|8591.2|8591.2|8588.8|8593.8|8591.4|8591.1|8588.7|199
1722811200000|2024-08-04 22:40:00|8591.3|8588.9|8591.4|8589|8593.4|8591|8590.1|8587.7|196
1722811500000|2024-08-04 22:45:00|8591.5|8589.1|8593.9|8591.5|8593.9|8591.5|8590.7|8588.3|116
1722811800000|2024-08-04 22:50:00|8594|8591.6|8594.5|8592.1|8594.9|8592.5|8593.4|8591|158
1722812100000|2024-08-04 22:55:00|8594.4|8592|8590.6|8588.2|8594.4|8592|8590.5|8588.1|147
1722812400000|2024-08-04 23:00:00|8590.5|8588.1|8587.9|8585.5|8590.5|8588.1|8585.9|8583.5|222
1722812700000|2024-08-04 23:05:00|8588|8585.6|8588.9|8586.5|8589.3|8586.9|8587.2|8584.8|184
1722813000000|2024-08-04 23:10:00|8589.1|8586.7|8589.4|8587|8589.4|8587|8585.9|8583.5|209
1722813300000|2024-08-04 23:15:00|8589.3|8586.9|8586.4|8584|8589.4|8587|8585.7|8583.3|164
1722813600000|2024-08-04 23:20:00|8586|8583.6|8582.7|8580.3|8586.1|8583.7|8582.3|8579.9|241
1722813900000|2024-08-04 23:25:00|8582.4|8580|8574.6|8572.2|8583.4|8581|8573.9|8571.5|355
1722814200000|2024-08-04 23:30:00|8574.7|8572.3|8573.1|8570.7|8576.6|8574.2|8572.6|8570.2|447
1722814500000|2024-08-04 23:35:00|8572.9|8570.5|8572.1|8569.7|8574|8571.6|8571.1|8568.7|261
1722814800000|2024-08-04 23:40:00|8572.3|8569.9|8571.2|8568.8|8574.3|8571.9|8570.8|8568.4|334
1722815100000|2024-08-04 23:45:00|8571.3|8568.9|8570.9|8568.5|8572.1|8569.7|8566.5|8564.1|452
1722815400000|2024-08-04 23:50:00|8571.4|8569|8563.6|8561.2|8571.5|8569.1|8558.3|8555.9|557
1722815700000|2024-08-04 23:55:00|8563.7|8561.3|8565.4|8563|8566.1|8563.7|8561.4|8559|396
1722816000000|2024-08-05 00:00:00|8565.3|8562.9|8570.5|8568.1|8572.6|8570.2|8563.6|8561.2|525
1722816300000|2024-08-05 00:05:00|8570.6|8568.2|8572|8569.6|8574.1|8571.7|8569.9|8567.5|333
1722816600000|2024-08-05 00:10:00|8572.1|8569.7|8552.5|8550.1|8572.5|8570.1|8551.1|8548.7|466
1722816900000|2024-08-05 00:15:00|8552.9|8550.5|8544.5|8542.1|8553.2|8550.8|8540.9|8538.5|839
1722817200000|2024-08-05 00:20:00|8546|8543.6|8539|8536.6|8551|8548.6|8537.6|8535.2|695
1722817500000|2024-08-05 00:25:00|8539.1|8536.7|8553|8550.6|8553|8550.6|8537.5|8535.1|544
1722817800000|2024-08-05 00:30:00|8553.1|8550.7|8552.7|8550.3|8558|8555.6|8550.9|8548.5|718
1722818100000|2024-08-05 00:35:00|8552.6|8550.2|8558|8555.6|8568.9|8566.5|8552.5|8550.1|858
1722818400000|2024-08-05 00:40:00|8557.9|8555.5|8557.9|8555.5|8561.3|8558.9|8555.5|8553.1|524
1722818700000|2024-08-05 00:45:00|8558.6|8556.2|8545.8|8543.4|8560.4|8558|8545.7|8543.3|611
1722819000000|2024-08-05 00:50:00|8545.7|8543.3|8542|8539.6|8550.7|8548.3|8538.7|8536.3|671
1722819300000|2024-08-05 00:55:00|8543.3|8540.9|8547.6|8545.2|8548.6|8546.2|8539.6|8537.2|682
1722819600000|2024-08-05 01:00:00|8547.5|8545.1|8541.8|8539.4|8551.8|8549.4|8540.7|8538.3|633
1722819900000|2024-08-05 01:05:00|8541.3|8538.9|8536.9|8534.5|8545|8542.6|8535.8|8533.4|718
1722820200000|2024-08-05 01:10:00|8536.6|8534.2|8524.9|8522.5|8538.4|8536|8524.4|8522|607
1722820500000|2024-08-05 01:15:00|8524.2|8521.8|8533.9|8531.5|8536.2|8533.8|8521.8|8519.4|579
1722820800000|2024-08-05 01:20:00|8534|8531.6|8532.8|8530.4|8538.6|8536.2|8530.2|8527.8|574
1722821100000|2024-08-05 01:25:00|8532.7|8530.3|8532.7|8530.3|8534.3|8531.9|8529.8|8527.4|500
1722821400000|2024-08-05 01:30:00|8532.8|8530.4|8541.3|8538.9|8542|8539.6|8531.9|8529.5|505
1722821700000|2024-08-05 01:35:00|8541.2|8538.8|8548.9|8546.5|8554.7|8552.3|8540.7|8538.3|630
1722822000000|2024-08-05 01:40:00|8548.7|8546.3|8543.5|8541.1|8548.7|8546.3|8539.2|8536.8|457
1722822300000|2024-08-05 01:45:00|8543.6|8541.2|8541.1|8538.7|8544.6|8542.2|8538.3|8535.9|407
1722822600000|2024-08-05 01:50:00|8541.2|8538.8|8540.9|8538.5|8542.9|8540.5|8538.1|8535.7|410
1722822900000|2024-08-05 01:55:00|8540.8|8538.4|8545.3|8542.9|8545.5|8543.1|8539.8|8537.4|351
1722823200000|2024-08-05 02:00:00|8545.2|8542.8|8548.8|8546.4|8550|8547.6|8544.5|8542.1|320
1722823500000|2024-08-05 02:05:00|8548.7|8546.3|8551.7|8549.3|8551.7|8549.3|8545.1|8542.7|274
1722823800000|2024-08-05 02:10:00|8552.7|8550.3|8552.5|8550.1|8552.8|8550.4|8546.3|8543.9|318
1722824100000|2024-08-05 02:15:00|8552.4|8550|8558.6|8556.2|8558.6|8556.2|8552.1|8549.7|376
1722824400000|2024-08-05 02:20:00|8558.5|8556.1|8555.6|8553.2|8558.9|8556.5|8552.7|8550.3|319
1722824700000|2024-08-05 02:25:00|8555.9|8553.5|8553.7|8551.3|8559.4|8557|8552.7|8550.3|404
1722825000000|2024-08-05 02:30:00|8553.8|8551.4|8554.9|8552.5|8556.1|8553.7|8552.2|8549.8|437
1722825300000|2024-08-05 02:35:00|8554.8|8552.4|8551.4|8549|8556.2|8553.8|8549.6|8547.2|301
1722825600000|2024-08-05 02:40:00|8551.3|8548.9|8547.9|8545.5|8551.4|8549|8547|8544.6|315
1722825900000|2024-08-05 02:45:00|8547.8|8545.4|8551.7|8549.3|8552.5|8550.1|8547.3|8544.9|271
1722826200000|2024-08-05 02:50:00|8551.6|8549.2|8549.6|8547.2|8551.9|8549.5|8547.6|8545.2|217
1722826500000|2024-08-05 02:55:00|8549.7|8547.3|8547.8|8545.4|8550.7|8548.3|8545.9|8543.5|300
1722826800000|2024-08-05 03:00:00|8547.7|8545.3|8545.6|8543.2|8548.8|8546.4|8543.9|8541.5|288
1722827100000|2024-08-05 03:05:00|8545.5|8543.1|8544.8|8542.4|8546.5|8544.1|8543.2|8540.8|227
1722827400000|2024-08-05 03:10:00|8544.9|8542.5|8542.1|8539.7|8544.9|8542.5|8536.9|8534.5|335
1722827700000|2024-08-05 03:15:00|8542.3|8539.9|8542.1|8539.7|8543|8540.6|8538.5|8536.1|342
1722828000000|2024-08-05 03:20:00|8541.9|8539.5|8540.5|8538.1|8544.3|8541.9|8540.1|8537.7|255
1722828300000|2024-08-05 03:25:00|8540.6|8538.2|8543.4|8541|8543.7|8541.3|8539.9|8537.5|199
1722828600000|2024-08-05 03:30:00|8543.5|8541.1|8541.8|8539.4|8544.1|8541.7|8540.1|8537.7|236
1722828900000|2024-08-05 03:35:00|8541.7|8539.3|8538.8|8536.4|8542.2|8539.8|8538.7|8536.3|253
1722829200000|2024-08-05 03:40:00|8538.7|8536.3|8537.1|8534.7|8539.5|8537.1|8536.3|8533.9|304
1722829500000|2024-08-05 03:45:00|8537|8534.6|8532.1|8529.7|8537.4|8535|8531.9|8529.5|236
1722829800000|2024-08-05 03:50:00|8531.9|8529.5|8529.1|8526.7|8532.2|8529.8|8523.9|8521.5|378
1722830100000|2024-08-05 03:55:00|8529|8526.6|8522.4|8520|8530|8527.6|8518.5|8516.1|430
1722830400000|2024-08-05 04:00:00|8521.9|8519.5|8522.1|8519.7|8522.7|8520.3|8518.1|8515.7|320
1722830700000|2024-08-05 04:05:00|8522|8519.6|8512.5|8510.1|8525.2|8522.8|8510.6|8508.2|518
1722831000000|2024-08-05 04:10:00|8512.6|8510.2|8510.5|8508.1|8513.8|8511.4|8501.1|8498.7|595
1722831300000|2024-08-05 04:15:00|8510.8|8508.4|8505.5|8503.1|8513.8|8511.4|8504.3|8501.9|295
1722831600000|2024-08-05 04:20:00|8505.4|8503|8500.6|8498.2|8506|8503.6|8498.2|8495.8|414
1722831900000|2024-08-05 04:25:00|8501.3|8498.9|8495.8|8493.4|8502.1|8499.7|8492|8489.6|807
1722832200000|2024-08-05 04:30:00|8495.9|8493.5|8491.9|8489.5|8502|8499.6|8491.9|8489.5|622
1722832500000|2024-08-05 04:35:00|8492|8489.6|8494.8|8492.4|8498.6|8496.2|8491.5|8489.1|488
1722832800000|2024-08-05 04:40:00|8494.7|8492.3|8494.6|8492.2|8498.5|8496.1|8492|8489.6|356
1722833100000|2024-08-05 04:45:00|8494.5|8492.1|8491.3|8488.9|8497.9|8495.5|8490.5|8488.1|355
1722833400000|2024-08-05 04:50:00|8492|8489.6|8490.3|8487.9|8495|8492.6|8488.8|8486.4|266
1722833700000|2024-08-05 04:55:00|8490.1|8487.7|8493.5|8491.1|8501.9|8499.5|8489.9|8487.5|451
1722834000000|2024-08-05 05:00:00|8493.9|8491.5|8498.3|8495.9|8499.8|8497.4|8492.7|8490.3|454
1722834300000|2024-08-05 05:05:00|8498.2|8495.8|8500.5|8498.1|8501.4|8499|8496.4|8494|357
1722834600000|2024-08-05 05:10:00|8500.3|8497.9|8509.1|8506.7|8512.2|8509.8|8499.3|8496.9|430
1722834900000|2024-08-05 05:15:00|8509.2|8506.8|8506.5|8504.1|8513.3|8510.9|8506.2|8503.8|410
1722835200000|2024-08-05 05:20:00|8506.4|8504|8507.5|8505.1|8507.7|8505.3|8502.7|8500.3|340
1722835500000|2024-08-05 05:25:00|8507.3|8504.9|8499.3|8496.9|8510.1|8507.7|8493.5|8491.1|487
1722835800000|2024-08-05 05:30:00|8499.4|8497|8489.5|8487.1|8499.4|8497|8489|8486.6|586
1722836100000|2024-08-05 05:35:00|8489.6|8487.2|8468.4|8466|8490.6|8488.2|8465.3|8462.9|826
1722836400000|2024-08-05 05:40:00|8468.3|8465.8|8478.1|8475.7|8480.3|8477.9|8467.4|8465|708
1722836700000|2024-08-05 05:45:00|8477.9|8475.5|8472.4|8470|8482|8479.6|8468.9|8466.5|562
1722837000000|2024-08-05 05:50:00|8472.7|8470.3|8476.6|8474.2|8477.7|8475.3|8469.4|8467|669
1722837300000|2024-08-05 05:55:00|8476.8|8474.4|8477.4|8475|8481.7|8479.3|8470.6|8468.2|769
1722837600000|2024-08-05 06:00:00|8476.9|8474.5|8454.3|8451.9|8476.9|8474.5|8451.4|8449|1306
1722837900000|2024-08-05 06:05:00|8454.6|8452.2|8473|8470.3|8474.2|8471.4|8449.4|8447|1234
1722838200000|2024-08-05 06:10:00|8472.7|8470|8479.9|8476.9|8490.9|8488.5|8472.6|8469.9|1193
1722838500000|2024-08-05 06:15:00|8481.1|8478.1|8487.3|8484.9|8496.4|8494|8479.8|8476.9|990
1722838800000|2024-08-05 06:20:00|8487.5|8485.1|8482.8|8480.4|8493.8|8490.7|8478|8475.6|1000
1722839100000|2024-08-05 06:25:00|8482.9|8480.5|8494.4|8492|8506.2|8503.7|8482.9|8480.5|1255
1722839400000|2024-08-05 06:30:00|8494.3|8491.7|8508.5|8505.9|8510.6|8508|8494.3|8491.7|1103
1722839700000|2024-08-05 06:35:00|8508.4|8506.2|8516.3|8513.9|8520.4|8518|8506.8|8504.3|853
1722840000000|2024-08-05 06:40:00|8516.4|8514|8510.3|8507.9|8518.4|8516|8510|8507.6|781
1722840300000|2024-08-05 06:45:00|8510.4|8508|8512.2|8509.8|8513.4|8511|8500.3|8497.9|857
1722840600000|2024-08-05 06:50:00|8512.3|8509.9|8509.8|8507.4|8516.2|8513.8|8507.5|8505.1|797
1722840900000|2024-08-05 06:55:00|8509.7|8507.3|8500.5|8498.1|8513.8|8511.4|8499|8496.6|924
1722841200000|2024-08-05 07:00:00|8500.4|8498|8488.2|8485.8|8502.7|8500.3|8485.1|8482.7|801
1722841500000|2024-08-05 07:05:00|8488.3|8485.9|8484.3|8481.9|8490.3|8487.9|8482.1|8479.7|679
1722841800000|2024-08-05 07:10:00|8484.6|8482.2|8488|8485.6|8493.8|8491.4|8484.6|8482.2|626
1722842100000|2024-08-05 07:15:00|8487.6|8485.2|8484.3|8481.9|8487.9|8485.5|8480.8|8478.4|664
1722842400000|2024-08-05 07:20:00|8484.2|8481.8|8476|8473.6|8484.6|8482.2|8470.2|8467.8|801
1722842700000|2024-08-05 07:25:00|8476.9|8474.5|8497.3|8494.9|8497.8|8495.4|8475.8|8473.4|897
1722843000000|2024-08-05 07:30:00|8498.1|8495.7|8505.7|8503.3|8509.8|8507.4|8490.7|8488.3|853
1722843300000|2024-08-05 07:35:00|8506|8503.6|8513.4|8511|8515.8|8513.4|8505.1|8502.7|768
1722843600000|2024-08-05 07:40:00|8513.6|8511.2|8514|8511.6|8517.2|8514.8|8510.8|8508.4|541
1722843900000|2024-08-05 07:45:00|8514.1|8511.7|8526.6|8524.2|8528.9|8526.5|8512.6|8510.2|916
1722844200000|2024-08-05 07:50:00|8526.2|8523.8|8526.6|8524.2|8535.3|8532.9|8518.7|8516.3|884
1722844500000|2024-08-05 07:55:00|8526.7|8524.3|8525.6|8523.2|8533.2|8530.8|8525.2|8522.8|673
1722844800000|2024-08-05 08:00:00|8525.2|8522.8|8503.5|8501.1|8527.6|8525.2|8499.6|8497.2|761
1722845100000|2024-08-05 08:05:00|8503.6|8501.2|8500.9|8498.5|8507.4|8505|8499.2|8496.8|534
1722845400000|2024-08-05 08:10:00|8500.7|8498.3|8499.6|8497.2|8500.9|8498.5|8492.9|8490.5|417
1722845700000|2024-08-05 08:15:00|8499.7|8497.3|8506.5|8504.1|8508.3|8505.9|8498.1|8495.7|459
1722846000000|2024-08-05 08:20:00|8506.6|8504.2|8506.2|8503.8|8508.3|8505.9|8503.8|8501.4|335
1722846300000|2024-08-05 08:25:00|8506.1|8503.7|8510.3|8507.9|8511.7|8509.3|8496.4|8494|513
1722846600000|2024-08-05 08:30:00|8510.5|8508.1|8516.5|8514.1|8517.3|8514.9|8509.8|8507.4|371
1722846900000|2024-08-05 08:35:00|8516.4|8514|8516|8513.6|8517.3|8514.9|8514.3|8511.9|366
1722847200000|2024-08-05 08:40:00|8516.1|8513.7|8511.5|8509.1|8518.7|8516.1|8504.7|8502.3|513
1722847500000|2024-08-05 08:45:00|8511.6|8509.2|8494.1|8491.7|8512.1|8509.7|8494|8491.6|525
1722847800000|2024-08-05 08:50:00|8493.9|8491.5|8501.2|8498.8|8501.3|8498.9|8487.9|8485.5|463
1722848100000|2024-08-05 08:55:00|8501.1|8498.7|8502.8|8500.4|8505.2|8502.8|8496.4|8494|359
1722848400000|2024-08-05 09:00:00|8502.7|8500.3|8500.4|8498|8503|8500.6|8497.6|8495.2|328
1722848700000|2024-08-05 09:05:00|8500.3|8497.9|8507.5|8505.1|8510.3|8507.9|8499.2|8496.8|375
1722849000000|2024-08-05 09:10:00|8507.4|8505|8502.9|8500.5|8509|8506.6|8502.3|8499.9|348
1722849300000|2024-08-05 09:15:00|8503|8500.6|8509.2|8506.8|8513.5|8511.1|8502|8499.6|393
1722849600000|2024-08-05 09:20:00|8508.8|8506.4|8498.4|8496|8508.8|8506.4|8498.2|8495.8|428
1722849900000|2024-08-05 09:25:00|8498.6|8496.2|8495.3|8492.9|8502.3|8499.9|8493.7|8491.3|369
1722850200000|2024-08-05 09:30:00|8495.2|8492.8|8497|8494.6|8500.4|8498|8493.5|8491.1|339
1722850500000|2024-08-05 09:35:00|8497.1|8494.7|8494.8|8492.4|8500.4|8498|8492.8|8490.4|508
1722850800000|2024-08-05 09:40:00|8494.9|8492.5|8497|8494.6|8501.5|8499.1|8492.4|8490|331
1722851100000|2024-08-05 09:45:00|8496.9|8494.5|8489.8|8487.4|8498.5|8496.1|8488.7|8486.3|397
1722851400000|2024-08-05 09:50:00|8489.7|8487.3|8490.7|8488.3|8491.3|8488.9|8486.9|8484.5|319
1722851700000|2024-08-05 09:55:00|8490.8|8488.4|8495.3|8492.9|8498.4|8496|8490.8|8488.4|269
1722852000000|2024-08-05 10:00:00|8495.2|8492.8|8489.1|8486.7|8497.4|8495|8489|8486.6|363
1722852300000|2024-08-05 10:05:00|8488.1|8485.7|8489.6|8487.2|8491.5|8489.1|8483.3|8480.9|371
1722852600000|2024-08-05 10:10:00|8489.5|8487.1|8490.5|8488.1|8493.3|8490.9|8487.9|8485.5|325
1722852900000|2024-08-05 10:15:00|8490.6|8488.2|8505.7|8503.3|8505.8|8503.4|8489.4|8487|292
1722853200000|2024-08-05 10:20:00|8505.8|8503.4|8501.5|8499.1|8509.5|8507.1|8501.5|8499.1|248
1722853500000|2024-08-05 10:25:00|8501.4|8499|8499.9|8497.5|8501.9|8499.5|8496.7|8494.3|254
1722853800000|2024-08-05 10:30:00|8500|8497.6|8501|8498.6|8503.8|8501.4|8497.8|8495.4|283
1722854100000|2024-08-05 10:35:00|8501.1|8498.7|8499.3|8496.9|8503.1|8500.7|8498.5|8496.1|223
1722854400000|2024-08-05 10:40:00|8499.4|8497|8496.7|8494.3|8500|8497.6|8490.8|8488.4|300
1722854700000|2024-08-05 10:45:00|8496.4|8494|8494.7|8492.3|8497.3|8494.9|8493.6|8491.2|290
1722855000000|2024-08-05 10:50:00|8494.6|8492.2|8493.7|8491.3|8497.3|8494.9|8491.7|8489.3|167
1722855300000|2024-08-05 10:55:00|8493.6|8491.2|8493.8|8491.4|8494.7|8492.3|8489.7|8487.3|181
1722855600000|2024-08-05 11:00:00|8494.7|8492.3|8501.7|8499.3|8502.8|8500.4|8494.2|8491.8|268
1722855900000|2024-08-05 11:05:00|8501.6|8499.2|8507.4|8505|8509.4|8507|8500.3|8497.9|262
1722856200000|2024-08-05 11:10:00|8507.5|8505.1|8503.6|8501.2|8507.5|8505.1|8499.8|8497.4|287
1722856500000|2024-08-05 11:15:00|8503.5|8501.1|8499.8|8497.4|8504.6|8502.2|8496.6|8494.2|226
1722856800000|2024-08-05 11:20:00|8500.2|8497.8|8497.5|8495.1|8500.2|8497.8|8495.7|8493.3|244
1722857100000|2024-08-05 11:25:00|8497.4|8495|8498.6|8496.2|8499.7|8497.3|8497|8494.6|242
1722857400000|2024-08-05 11:30:00|8498.4|8496|8499.1|8496.7|8502|8499.6|8497.2|8494.8|275
1722857700000|2024-08-05 11:35:00|8499|8496.6|8501.3|8498.9|8502.3|8499.9|8497.5|8495.1|179
1722858000000|2024-08-05 11:40:00|8501.4|8499|8510.3|8507.9|8510.9|8508.5|8501.3|8498.9|300
1722858300000|2024-08-05 11:45:00|8510.2|8507.8|8506.3|8503.9|8513.8|8511.4|8505|8502.6|330
1722858600000|2024-08-05 11:50:00|8506.4|8504|8496|8493.6|8509.2|8506.8|8495.5|8493.1|356
1722858900000|2024-08-05 11:55:00|8495.9|8493.5|8482.1|8479.7|8495.9|8493.5|8482|8479.6|428
1722859200000|2024-08-05 12:00:00|8481.6|8479.2|8486.1|8483.7|8489.9|8487.5|8479.4|8477|749
1722859500000|2024-08-05 12:05:00|8485.8|8483.4|8485.9|8483.5|8487.9|8486.2|8482.3|8479.9|486
1722859800000|2024-08-05 12:10:00|8485.7|8483.3|8480.4|8478|8485.8|8483.4|8479.8|8477.4|414
1722860100000|2024-08-05 12:15:00|8480.9|8478.5|8471.7|8470.2|8481.1|8478.7|8471.7|8469.4|505
1722860400000|2024-08-05 12:20:00|8471.4|8469.9|8456.6|8454.2|8473.2|8470.8|8456.6|8454.2|884
1722860700000|2024-08-05 12:25:00|8456.5|8454.1|8456.6|8454.2|8462.5|8460.1|8454.5|8452.1|879
1722861000000|2024-08-05 12:30:00|8456.8|8454.4|8448.4|8446|8458.6|8456.2|8448.1|8445.7|768
1722861300000|2024-08-05 12:35:00|8448.5|8446.1|8440.4|8438|8454.8|8452.4|8439.6|8437.2|891
1722861600000|2024-08-05 12:40:00|8442|8439.6|8439.9|8437.5|8442.8|8440.4|8438.4|8436|221
1722861900000|2024-08-05 12:45:00|8444.7|8442.3|8435.5|8433.1|8445.4|8443|8433.7|8431.3|979
1722862200000|2024-08-05 12:50:00|8435.7|8433.3|8439.4|8437|8442.1|8439.7|8433.7|8431.3|896
1722862500000|2024-08-05 12:55:00|8439.7|8437.3|8445.8|8443.4|8446.2|8443.8|8436.9|8434.5|905
1722862800000|2024-08-05 13:00:00|8445.9|8443.5|8469.7|8467.3|8470.9|8468.5|8444.3|8441.9|954
1722863100000|2024-08-05 13:05:00|8469.9|8467.5|8461.9|8459.5|8470|8467.6|8458.9|8456.5|690
1722863400000|2024-08-05 13:10:00|8462|8459.6|8465.6|8463.2|8473.9|8471.5|8462|8459.6|871
1722863700000|2024-08-05 13:15:00|8465.5|8463.1|8459.6|8457.2|8468.6|8466.2|8457.6|8455.2|783
1722864000000|2024-08-05 13:20:00|8459.8|8457.4|8454|8451.6|8459.8|8457.4|8452|8449.6|835
1722864300000|2024-08-05 13:25:00|8453.7|8451.3|8450|8447.6|8458.7|8456.3|8448.3|8445.9|701
1722864600000|2024-08-05 13:30:00|8449.7|8447.3|8447.4|8445|8451.2|8448.8|8444|8441.6|710
1722864900000|2024-08-05 13:35:00|8447.6|8445.2|8469.3|8466.9|8469.6|8467.2|8447|8444.6|717
1722865200000|2024-08-05 13:40:00|8469.2|8466.8|8461.6|8456.6|8471.8|8469.4|8459.4|8456.3|475
1722865500000|2024-08-05 13:45:00|8461.5|8456.5|8477.9|8475.5|8478.8|8476.4|8458.7|8453.7|711
1722865800000|2024-08-05 13:50:00|8478.1|8475.7|8482|8479.6|8487|8484.6|8475.8|8473.4|688
1722866100000|2024-08-05 13:55:00|8481.6|8479.2|8484.5|8479.5|8487.8|8485.4|8481.3|8478|526
1722866400000|2024-08-05 14:00:00|8485.4|8480.4|8506.5|8504.1|8512.2|8509.8|8485.4|8480.4|1391
1722866700000|2024-08-05 14:05:00|8506.4|8504|8495.4|8493|8506.8|8504.4|8489.1|8486.7|1118
1722867000000|2024-08-05 14:10:00|8495.1|8492.7|8487.5|8485.1|8496.1|8493.7|8484.2|8481.8|1013
1722867300000|2024-08-05 14:15:00|8487.3|8484.9|8483|8480.6|8490.3|8487.9|8482|8479.6|848
1722867600000|2024-08-05 14:20:00|8483.1|8480.7|8482.5|8480.1|8485.7|8483.3|8480.7|8478.3|744
1722867900000|2024-08-05 14:25:00|8482.4|8480|8479.4|8477|8485.5|8483.1|8474.7|8472.3|731
1722868200000|2024-08-05 14:30:00|8479.5|8477.1|8486.7|8484.3|8492.8|8490.4|8479.1|8476.7|743
1722868500000|2024-08-05 14:35:00|8486.8|8484.4|8495.8|8493.4|8496.3|8493.9|8486.8|8484.4|623
1722868800000|2024-08-05 14:40:00|8495.7|8493.3|8492.9|8490.5|8498.2|8495.8|8487.5|8485.1|695
1722869100000|2024-08-05 14:45:00|8493|8490.6|8494|8491.6|8498.4|8496|8489.6|8487.2|565
1722869400000|2024-08-05 14:50:00|8494.1|8491.7|8491.9|8489.5|8494.3|8491.9|8487.5|8485.1|713
1722869700000|2024-08-05 14:55:00|8492|8489.6|8492.4|8490|8494|8491.6|8490.8|8488.4|137
1722870000000|2024-08-05 15:00:00|8490.8|8488.4|8488.7|8486.3|8491.6|8489.6|8487.2|8484.9|638
1722870300000|2024-08-05 15:05:00|8488.9|8486.5|8497.4|8495|8498.3|8495.9|8487.2|8484.8|624
1722870600000|2024-08-05 15:10:00|8497.9|8495.5|8501.8|8499.4|8507.1|8504.7|8497.5|8495.1|559
1722870900000|2024-08-05 15:15:00|8501.9|8499.5|8504.1|8501.7|8508.2|8505.8|8501.8|8499.4|393
1722871200000|2024-08-05 15:20:00|8504.2|8501.8|8509.3|8506.9|8510.6|8508.2|8500.3|8497.9|635
1722871500000|2024-08-05 15:25:00|8509.2|8506.8|8510.1|8507.7|8512.7|8510.3|8506.4|8504|569
1722871800000|2024-08-05 15:30:00|8510.2|8507.8|8517.7|8515.3|8518|8515.6|8509.4|8507|637
1722872100000|2024-08-05 15:35:00|8517.8|8515.4|8525.4|8523|8526.7|8524.3|8514.8|8512.4|680
1722872400000|2024-08-05 15:40:00|8525.6|8523.2|8526.2|8523.8|8527.2|8524.8|8519.6|8517.2|568
1722872700000|2024-08-05 15:45:00|8526.1|8523.7|8528|8525.6|8530.4|8528|8525.6|8523.2|576
1722873000000|2024-08-05 15:50:00|8528.1|8525.7|8529.6|8527.2|8530.5|8528.1|8524.6|8522.2|629
1722873300000|2024-08-05 15:55:00|8529.7|8527.3|8529.8|8527.4|8531|8528.6|8529|8526.6|434
1722873600000|2024-08-05 16:00:00|8529.9|8527.5|8532.8|8530.4|8533.3|8530.9|8527.4|8525|479
1722873900000|2024-08-05 16:05:00|8532.9|8530.5|8541.1|8538.7|8542.3|8539.9|8532.9|8530.5|617
1722874200000|2024-08-05 16:10:00|8540.9|8538.5|8536.3|8533.9|8543.4|8541|8533.8|8531.4|719
1722874500000|2024-08-05 16:15:00|8536.2|8533.8|8544.4|8542|8544.7|8542.3|8534.7|8532.3|610
1722874800000|2024-08-05 16:20:00|8544.7|8542.3|8547.4|8545|8549.5|8547.1|8540.5|8538.1|654
1722875100000|2024-08-05 16:25:00|8547.6|8545.2|8553.2|8550.8|8554.3|8551.9|8545.7|8543.3|644
1722875400000|2024-08-05 16:30:00|8552.8|8550.4|8543.4|8541|8553.9|8551.5|8541.6|8539.2|511
1722875700000|2024-08-05 16:35:00|8543.3|8540.9|8543.9|8541.5|8544.2|8541.8|8540.5|8538.1|561
1722876000000|2024-08-05 16:40:00|8543.7|8541.3|8542.4|8540|8546.7|8544.3|8541.9|8539.5|534
1722876300000|2024-08-05 16:45:00|8542.5|8540.1|8545.1|8542.7|8545.6|8543.2|8541.9|8539.5|390
1722876600000|2024-08-05 16:50:00|8544.9|8542.5|8546.4|8544|8550.3|8547.9|8543.8|8541.4|504
1722876900000|2024-08-05 16:55:00|8546|8543.6|8535.8|8533.4|8546.3|8543.9|8534.8|8532.4|633
1722877200000|2024-08-05 17:00:00|8535.9|8533.5|8535.1|8532.7|8537|8534.6|8530|8527.6|546
1722877500000|2024-08-05 17:05:00|8535|8532.6|8534|8531.6|8535.6|8533.2|8528.3|8525.9|659
1722877800000|2024-08-05 17:10:00|8534.1|8531.7|8534.6|8532.2|8535.9|8533.5|8531.2|8528.8|593
1722878100000|2024-08-05 17:15:00|8534|8531.6|8536.1|8533.7|8536.1|8533.7|8532|8529.6|448
1722878400000|2024-08-05 17:20:00|8536.2|8533.8|8542.8|8540.4|8543.6|8541.2|8535.1|8532.7|442
1722878700000|2024-08-05 17:25:00|8539.3|8536.9|8535.7|8533.3|8540.9|8538.5|8535.5|8533.1|557
1722879000000|2024-08-05 17:30:00|8535.8|8533.4|8540.3|8537.9|8540.3|8537.9|8533.9|8531.5|538
1722879300000|2024-08-05 17:35:00|8540.5|8538.1|8539.6|8537.2|8541.5|8539.1|8535.5|8533.1|524
1722879600000|2024-08-05 17:40:00|8539.5|8537.1|8532.9|8530.5|8543.9|8541.5|8530.7|8528.3|608
1722879900000|2024-08-05 17:45:00|8532.8|8530.4|8526|8523.6|8532.8|8530.4|8525.9|8523.5|525
1722880200000|2024-08-05 17:50:00|8525.9|8523.5|8520.9|8518.5|8526.2|8523.8|8519.7|8517.3|399
1722880500000|2024-08-05 17:55:00|8520.7|8518.3|8519.1|8516.7|8521|8518.6|8515.8|8513.4|366
1722880800000|2024-08-05 18:00:00|8519.3|8516.9|8522.6|8520.2|8522.7|8520.3|8517.8|8515.4|341
1722881100000|2024-08-05 18:05:00|8522.9|8520.5|8520.4|8518|8524.1|8521.7|8518.6|8516.2|381
1722881400000|2024-08-05 18:10:00|8520.5|8518.1|8514.4|8512|8520.7|8518.3|8513.6|8511.2|454
1722881700000|2024-08-05 18:15:00|8514.6|8512.2|8515.7|8513.3|8516.6|8514.2|8512.8|8510.4|391
1722882000000|2024-08-05 18:20:00|8515.5|8513.1|8514.1|8511.7|8518.5|8516.1|8512.7|8510.3|376
1722882300000|2024-08-05 18:25:00|8513.9|8511.5|8520.9|8518.5|8520.9|8518.5|8513.1|8510.7|399
1722882600000|2024-08-05 18:30:00|8520.8|8518.4|8516|8513.6|8520.8|8518.4|8514.5|8512.1|368
1722882900000|2024-08-05 18:35:00|8515.9|8513.5|8512.4|8510|8516.7|8514.3|8511.5|8509.1|336
1722883200000|2024-08-05 18:40:00|8512.5|8510.1|8507.5|8505.1|8512.5|8510.1|8505.3|8502.9|460
1722883500000|2024-08-05 18:45:00|8507.4|8505|8505.8|8503.4|8509|8506.6|8504.7|8502.3|501
1722883800000|2024-08-05 18:50:00|8506|8503.6|8510.2|8507.8|8513.7|8511.3|8504.7|8502.3|427
1722884100000|2024-08-05 18:55:00|8511.2|8508.8|8507.1|8504.7|8512.7|8510.3|8506.8|8504.4|463
1722884400000|2024-08-05 19:00:00|8507|8504.6|8511.5|8509.1|8512.4|8510|8506.7|8504.3|438
1722884700000|2024-08-05 19:05:00|8511.4|8509|8506.4|8504|8513.4|8511|8506.2|8503.8|326
1722885000000|2024-08-05 19:10:00|8506.5|8504.1|8499.4|8497|8507.2|8504.8|8499.2|8496.8|445
1722885300000|2024-08-05 19:15:00|8499.7|8497.3|8502.5|8500.1|8502.7|8500.3|8499.7|8497.3|444
1722885600000|2024-08-05 19:20:00|8502.6|8500.2|8510|8507.6|8510|8507.6|8502.5|8500.1|465
1722885900000|2024-08-05 19:25:00|8510.2|8507.8|8511.5|8509.1|8513.7|8511.3|8508.6|8506.2|389
1722886200000|2024-08-05 19:30:00|8511.4|8509|8512.2|8509.8|8514.8|8512.4|8510.4|8508|481
1722886500000|2024-08-05 19:35:00|8511.9|8509.5|8511.5|8509.1|8513.1|8510.7|8511.1|8508.7|301
1722886800000|2024-08-05 19:40:00|8511.8|8509.4|8505.6|8503.2|8512.4|8510|8504.9|8502.5|208
1722887100000|2024-08-05 19:45:00|8505.5|8503.1|8503|8500.6|8506|8503.6|8502.6|8500.2|279
1722887400000|2024-08-05 19:50:00|8503.1|8500.7|8506.4|8504|8507|8504.6|8502.4|8500|363
1722887700000|2024-08-05 19:55:00|8506.8|8504.4|8504|8501.6|8508.9|8506.5|8503.9|8501.5|401
1722888000000|2024-08-05 20:00:00|8503.9|8501.5|8505.2|8502.8|8506.4|8504|8502.8|8500.4|394
1722888300000|2024-08-05 20:05:00|8504.9|8502.5|8510|8507.6|8510.4|8508|8504.6|8502.2|267
1722888600000|2024-08-05 20:10:00|8510.1|8507.7|8513.4|8511|8513.4|8511|8510.1|8507.7|225
1722888900000|2024-08-05 20:15:00|8513.3|8510.9|8515.7|8513.3|8515.8|8513.4|8513.1|8510.7|168
1722889200000|2024-08-05 20:20:00|8515.6|8513.2|8519.6|8517.2|8519.7|8517.3|8515.5|8513.1|227
1722889500000|2024-08-05 20:25:00|8519.7|8517.3|8518.5|8516.1|8519.7|8517.3|8516.6|8514.2|204
1722889800000|2024-08-05 20:30:00|8518.3|8515.9|8516.9|8514.5|8518.3|8515.9|8515.7|8513.3|64
1722890100000|2024-08-05 20:35:00|8517|8514.6|8517.5|8515.1|8518.1|8515.7|8516.8|8514.4|160
1722890400000|2024-08-05 20:40:00|8517.6|8515.2|8518.9|8516.5|8520.8|8518.4|8517.5|8515.1|86
1722890700000|2024-08-05 20:45:00|8518.8|8516.4|8518.8|8516.4|8519.3|8516.9|8518.2|8515.8|116
1722891000000|2024-08-05 20:50:00|8518.9|8516.5|8522.6|8520.2|8523.5|8521.1|8518.8|8516.4|205
1722891300000|2024-08-05 20:55:00|8523.4|8519.5|8525.4|8518.9|8526.4|8522.2|8522.4|8515.9|388
1722894600000|2024-08-05 21:50:00|8532.2|8525.7|8532.3|8525.8|8532.3|8525.8|8532.2|8525.7|2
1722895200000|2024-08-05 22:00:00|8525.6|8519.1|8524.6|8518.1|8526.8|8520.3|8521.8|8515.3|130
1722895500000|2024-08-05 22:05:00|8523.9|8518.9|8520.4|8517.3|8526.4|8522.5|8520|8516.6|147
1722895800000|2024-08-05 22:10:00|8520.5|8517.1|8521|8518.6|8522.3|8519.5|8519|8516|192
1722896100000|2024-08-05 22:15:00|8521.3|8518.9|8520.6|8518.2|8521.8|8519.3|8519|8516.6|174
1722896400000|2024-08-05 22:20:00|8520.5|8518.1|8522.8|8520.4|8522.9|8520.5|8520.5|8518.1|150
1722896700000|2024-08-05 22:25:00|8522.9|8520.5|8522.5|8520.1|8523.9|8521.5|8522.3|8519.9|105
1722897000000|2024-08-05 22:30:00|8522.6|8520.2|8523.5|8521.1|8524.4|8522|8522.6|8520.2|134
1722897300000|2024-08-05 22:35:00|8523.6|8521.2|8526.6|8524.2|8526.7|8524.3|8523.4|8521|146
1722897600000|2024-08-05 22:40:00|8526.9|8524.1|8527|8524.6|8528|8525.6|8526|8523.6|198
1722897900000|2024-08-05 22:45:00|8527.1|8524.7|8530.8|8528.4|8530.9|8528.5|8526.1|8523.7|192
1722898200000|2024-08-05 22:50:00|8530.9|8528.5|8529|8526.6|8531.1|8528.7|8528.4|8526|169
1722898500000|2024-08-05 22:55:00|8528.9|8526.5|8531.5|8529.1|8531.9|8529.5|8528.2|8525.8|174
1722898800000|2024-08-05 23:00:00|8531.4|8529|8535.5|8533.1|8537.8|8535.4|8530.1|8527.7|368
1722899100000|2024-08-05 23:05:00|8535.3|8532.9|8534.8|8532.4|8538|8535.6|8534.3|8531.9|382
1722899400000|2024-08-05 23:10:00|8534.6|8532.2|8535.3|8532.9|8537.3|8534.9|8534.3|8531.9|282
1722899700000|2024-08-05 23:15:00|8535.2|8532.8|8532.7|8530.3|8535.9|8533.5|8532.7|8530.3|255
1722900000000|2024-08-05 23:20:00|8532.2|8529.8|8537.9|8535.5|8538.5|8536.1|8531.4|8529|246
1722900300000|2024-08-05 23:25:00|8537.8|8535.4|8540.7|8538.3|8541.7|8539.3|8536.6|8534.2|194
1722900600000|2024-08-05 23:30:00|8540.5|8538.1|8539.7|8537.3|8544.1|8541.7|8537.4|8535|323
1722900900000|2024-08-05 23:35:00|8539.6|8537.2|8542.2|8539.8|8542.7|8540.3|8538.2|8535.8|266
1722901200000|2024-08-05 23:40:00|8542.1|8539.7|8541.9|8539.5|8542.6|8540.2|8540.7|8538.3|249
1722901500000|2024-08-05 23:45:00|8541.7|8539.3|8549.6|8547.2|8549.7|8547.3|8540.7|8538.3|360
1722901800000|2024-08-05 23:50:00|8549.4|8547|8545.5|8543.1|8552.5|8550.1|8545.5|8543.1|439
1722902100000|2024-08-05 23:55:00|8545.8|8543.4|8549.8|8547.4|8550.4|8548|8543.4|8541|412
1722902400000|2024-08-06 00:00:00|8549.7|8547.3|8548|8545.6|8551|8548.6|8547.9|8545.5|584
1722902700000|2024-08-06 00:05:00|8547.9|8545.5|8550|8547.6|8550.3|8547.9|8543.4|8541|547
1722903000000|2024-08-06 00:10:00|8549.9|8547.5|8547.5|8545.1|8553|8550.6|8547.3|8544.9|511
1722903300000|2024-08-06 00:15:00|8547.6|8545.2|8548.9|8546.5|8553.7|8551.3|8546.9|8544.5|467
1722903600000|2024-08-06 00:20:00|8548.6|8546.2|8546.7|8544.3|8549.2|8546.8|8543.4|8541|428
1722903900000|2024-08-06 00:25:00|8546.9|8544.5|8550|8547.6|8555.4|8553|8546.4|8544|373
1722904200000|2024-08-06 00:30:00|8549.9|8547.5|8556.1|8553.7|8556.6|8554.2|8547.5|8545.1|465
1722904500000|2024-08-06 00:35:00|8556|8553.6|8554.6|8552.2|8556.7|8554.3|8552.1|8549.7|370
1722904800000|2024-08-06 00:40:00|8554.7|8552.3|8550.8|8548.4|8554.7|8552.3|8548.3|8545.9|559
1722905100000|2024-08-06 00:45:00|8551.2|8548.8|8550.5|8548.1|8553.9|8551.5|8549.6|8547.2|386
1722905400000|2024-08-06 00:50:00|8550.7|8548.3|8543.7|8541.3|8553.1|8550.7|8543.7|8541.3|543
1722905700000|2024-08-06 00:55:00|8543.8|8541.4|8544.9|8542.5|8548.1|8545.7|8543.3|8540.9|513
1722906000000|2024-08-06 01:00:00|8545|8542.6|8551.6|8549.2|8552.4|8550|8544.6|8542.2|365
1722906300000|2024-08-06 01:05:00|8551.7|8549.3|8552.3|8549.9|8555.4|8553|8551.4|8549|301
1722906600000|2024-08-06 01:10:00|8552.2|8549.8|8551.7|8549.3|8552.4|8550|8548.6|8546.2|358
1722906900000|2024-08-06 01:15:00|8551.8|8549.4|8554.9|8552.5|8557|8554.6|8548.9|8546.5|436
1722907200000|2024-08-06 01:20:00|8554.7|8552.3|8555.3|8552.9|8555.7|8553.3|8552.1|8549.7|358
1722907500000|2024-08-06 01:25:00|8555.4|8553|8554.6|8552.2|8557.5|8555.1|8553.1|8550.7|375
1722907800000|2024-08-06 01:30:00|8554.5|8552.1|8556.9|8554.5|8558.5|8556.1|8553.5|8551.1|375
1722908100000|2024-08-06 01:35:00|8556.8|8554.4|8549.9|8547.5|8557.4|8555|8548.3|8545.9|411
1722908400000|2024-08-06 01:40:00|8550|8547.6|8543.3|8540.9|8550.2|8547.8|8538.2|8535.8|610
1722908700000|2024-08-06 01:45:00|8543.2|8540.8|8548|8545.6|8551|8548.6|8541.2|8538.8|483
1722909000000|2024-08-06 01:50:00|8547.7|8545.3|8551.9|8549.5|8552.7|8550.3|8546.9|8544.5|370
1722909300000|2024-08-06 01:55:00|8551.8|8549.4|8550|8547.6|8552.1|8549.7|8547.6|8545.2|377
1722909600000|2024-08-06 02:00:00|8550.1|8547.7|8549.7|8547.3|8551.5|8549.1|8547.2|8544.8|359
1722909900000|2024-08-06 02:05:00|8549.3|8546.9|8549|8546.6|8552.2|8549.8|8547.4|8545|336
1722910200000|2024-08-06 02:10:00|8549.1|8546.7|8545.4|8543|8549.1|8546.7|8544.8|8542.4|425
1722910500000|2024-08-06 02:15:00|8545.3|8542.9|8549.1|8546.7|8549.5|8547.1|8544.9|8542.5|397
1722910800000|2024-08-06 02:20:00|8549|8546.6|8551.8|8549.4|8552.1|8549.7|8547.8|8545.4|311
1722911100000|2024-08-06 02:25:00|8551.7|8549.3|8552.4|8550|8553.6|8551.2|8550.6|8548.2|310
1722911400000|2024-08-06 02:30:00|8551.9|8549.5|8551|8548.6|8552.7|8550.3|8550|8547.6|233
1722911700000|2024-08-06 02:35:00|8550.9|8548.5|8555|8552.6|8556.3|8553.9|8550.9|8548.5|300
1722912000000|2024-08-06 02:40:00|8554.9|8552.5|8553.5|8551.1|8556.6|8554.2|8552.5|8550.1|315
1722912300000|2024-08-06 02:45:00|8553.6|8551.2|8550.9|8548.5|8554|8551.6|8550.3|8547.9|244
1722912600000|2024-08-06 02:50:00|8551|8548.6|8555.3|8552.9|8556.3|8553.9|8551|8548.6|304
1722912900000|2024-08-06 02:55:00|8555.4|8553|8554.4|8552|8556.4|8554|8554|8551.6|279
1722913200000|2024-08-06 03:00:00|8554.3|8551.9|8554.4|8552|8555.8|8553.4|8553.6|8551.2|210
1722913500000|2024-08-06 03:05:00|8554.5|8552.1|8554.1|8551.7|8557.5|8555.1|8553.3|8550.9|199
1722913800000|2024-08-06 03:10:00|8553.8|8551.4|8552|8549.6|8553.8|8551.4|8551.5|8549.1|197
1722914100000|2024-08-06 03:15:00|8552.1|8549.7|8556|8553.6|8556.5|8554.1|8552.1|8549.7|263
1722914400000|2024-08-06 03:20:00|8556.2|8553.8|8555.5|8553.1|8557.5|8555.1|8555.4|8553|270
1722914700000|2024-08-06 03:25:00|8555.4|8553|8558.8|8556.4|8559.1|8556.7|8554.6|8552.2|154
1722915000000|2024-08-06 03:30:00|8558.7|8556.3|8562.2|8559.8|8565|8562.6|8558.7|8556.3|275
1722915300000|2024-08-06 03:35:00|8562.3|8559.9|8559.8|8557.4|8563|8560.6|8559.1|8556.7|278
1722915600000|2024-08-06 03:40:00|8559.9|8557.5|8561.7|8559.3|8562.2|8559.8|8559.3|8556.9|223
1722915900000|2024-08-06 03:45:00|8561.8|8559.4|8565.1|8562.7|8565.4|8563|8561.8|8559.4|208
1722916200000|2024-08-06 03:50:00|8565|8562.6|8561|8558.6|8565.9|8563.5|8560.7|8558.3|203
1722916500000|2024-08-06 03:55:00|8560.9|8558.5|8558.9|8556.5|8561.8|8559.4|8558.2|8555.8|172
1722916800000|2024-08-06 04:00:00|8558.8|8556.4|8564.7|8562.3|8565.1|8562.7|8558.7|8556.3|207
1722917100000|2024-08-06 04:05:00|8564.8|8562.4|8562.8|8560.4|8565.6|8563.2|8562.1|8559.7|161
1722917400000|2024-08-06 04:10:00|8562.9|8560.5|8559.5|8557.1|8563.1|8560.7|8559.2|8556.8|249
1722917700000|2024-08-06 04:15:00|8559.6|8557.2|8555|8552.6|8560|8557.6|8553|8550.6|272
1722918000000|2024-08-06 04:20:00|8555.1|8552.7|8557.4|8555|8558.5|8556.1|8555.1|8552.7|203
1722918300000|2024-08-06 04:25:00|8557.5|8555.1|8557.3|8554.9|8557.7|8555.3|8555.9|8553.5|121
1722918600000|2024-08-06 04:30:00|8557.4|8555|8560.3|8557.9|8561|8558.6|8554.4|8552|288
1722918900000|2024-08-06 04:35:00|8560.4|8558|8562.4|8560|8565.8|8563.4|8559.3|8556.9|313
1722919200000|2024-08-06 04:40:00|8562.3|8559.9|8560.8|8558.4|8562.5|8560.1|8559.2|8556.8|271
1722919500000|2024-08-06 04:45:00|8560.9|8558.5|8558.1|8555.7|8561|8558.6|8558|8555.6|227
1722919800000|2024-08-06 04:50:00|8558.2|8555.8|8561.6|8559.2|8562.5|8560.1|8558|8555.6|230
1722920100000|2024-08-06 04:55:00|8561.4|8559|8562.4|8560|8562.8|8560.4|8561|8558.6|199
1722920400000|2024-08-06 05:00:00|8562.5|8560.1|8555.7|8553.3|8563.5|8561.1|8555.4|8553|314
1722920700000|2024-08-06 05:05:00|8555.6|8553.2|8551.9|8549.5|8555.7|8553.3|8549.9|8547.5|412
1722921000000|2024-08-06 05:10:00|8551.8|8549.4|8554.4|8552|8554.8|8552.4|8551.6|8549.2|302
1722921300000|2024-08-06 05:15:00|8554.5|8552.1|8556.1|8553.7|8556.9|8554.5|8553.1|8550.7|239
1722921600000|2024-08-06 05:20:00|8556.2|8553.8|8558.9|8556.5|8559.6|8557.2|8556.2|8553.8|261
1722921900000|2024-08-06 05:25:00|8559|8556.6|8559.3|8556.9|8562.5|8560.1|8558.8|8556.4|219
1722922200000|2024-08-06 05:30:00|8559.4|8557|8565.3|8562.9|8565.8|8563.4|8559.3|8556.9|278
1722922500000|2024-08-06 05:35:00|8565.4|8563|8566.5|8564.1|8567.7|8565.3|8564.7|8562.3|363
1722922800000|2024-08-06 05:40:00|8566.6|8564.2|8570.9|8568.5|8572|8569.6|8566.6|8564.2|279
1722923100000|2024-08-06 05:45:00|8571.2|8568.8|8571.2|8568.8|8572.9|8570.5|8568.6|8566.2|356
1722923400000|2024-08-06 05:50:00|8571.1|8568.7|8569.3|8566.9|8572|8569.6|8566.2|8563.8|363
1722923700000|2024-08-06 05:55:00|8569.2|8566.8|8570|8567.6|8571.9|8569.5|8568.3|8565.9|503
1722924000000|2024-08-06 06:00:00|8569.7|8567.3|8565.7|8563.3|8570.3|8567.9|8565.2|8562.8|510
1722924300000|2024-08-06 06:05:00|8565.8|8563.4|8563.9|8561.5|8569.1|8566.7|8563.7|8561.3|538
1722924600000|2024-08-06 06:10:00|8563.8|8561.4|8565.3|8562.9|8566.5|8564.1|8560.8|8558.4|504
1722924900000|2024-08-06 06:15:00|8565.2|8562.8|8566.3|8563.9|8567.4|8565|8562.5|8560.1|530
1722925200000|2024-08-06 06:20:00|8566.5|8564.1|8562.6|8560.2|8568.1|8565.7|8561.5|8559.1|461
1722925500000|2024-08-06 06:25:00|8562.5|8560.1|8560.7|8558.3|8562.6|8560.2|8558|8555.6|308
1722925800000|2024-08-06 06:30:00|8560.6|8558.2|8555.6|8553.2|8560.6|8558.2|8552.4|8550|421
1722926100000|2024-08-06 06:35:00|8555.5|8553.1|8553.8|8551.4|8557.8|8555.4|8553.7|8551.3|497
1722926400000|2024-08-06 06:40:00|8553.9|8551.5|8550.4|8548|8554.6|8552.2|8548.6|8546.2|480
1722926700000|2024-08-06 06:45:00|8550.3|8547.9|8550.8|8548.4|8551.1|8548.7|8546.2|8543.8|460
1722927000000|2024-08-06 06:50:00|8550.9|8548.5|8546.4|8544|8550.9|8548.5|8546|8543.6|428
1722927300000|2024-08-06 06:55:00|8546.2|8543.8|8547.4|8545|8549.5|8547.1|8546.1|8543.7|300
1722927600000|2024-08-06 07:00:00|8546.9|8544.5|8541.2|8538.8|8546.9|8544.5|8534.4|8532|823
1722927900000|2024-08-06 07:05:00|8541.3|8538.9|8547.2|8544.8|8550.7|8548.3|8541|8538.6|677
1722928200000|2024-08-06 07:10:00|8547|8544.6|8543.6|8541.2|8548.1|8545.7|8543.4|8541|459
1722928500000|2024-08-06 07:15:00|8543.4|8541|8543.9|8541.5|8545.6|8543.2|8540.9|8538.5|442
1722928800000|2024-08-06 07:20:00|8543.8|8541.4|8556|8553.6|8556.3|8553.9|8541.8|8539.4|482
1722929100000|2024-08-06 07:25:00|8556.1|8553.7|8560.2|8557.8|8560.3|8557.9|8552|8549.6|525
1722929400000|2024-08-06 07:30:00|8560.4|8558|8559.6|8557.2|8563.3|8560.9|8556.2|8553.8|499
1722929700000|2024-08-06 07:35:00|8559.7|8557.3|8562.9|8560.5|8563.8|8561.4|8558.5|8556.1|465
1722930000000|2024-08-06 07:40:00|8562.6|8560.2|8556.5|8554.1|8565.9|8563.5|8555.8|8553.4|511
1722930300000|2024-08-06 07:45:00|8556.7|8554.3|8553.3|8550.9|8557.5|8555.5|8552.9|8550.5|564
1722930600000|2024-08-06 07:50:00|8553.2|8550.8|8552.4|8550.9|8555.6|8553.2|8551.5|8549.2|442
1722930900000|2024-08-06 07:55:00|8552.3|8550.8|8560.6|8558.2|8561.3|8559.5|8552.3|8550.7|355
1722931200000|2024-08-06 08:00:00|8560.5|8558.1|8563.4|8561|8566|8563.6|8559.8|8557.4|547
1722931500000|2024-08-06 08:05:00|8563.3|8560.9|8555.8|8553.4|8563.5|8561.6|8554.2|8551.8|460
1722931800000|2024-08-06 08:10:00|8555.5|8553.1|8550.1|8547.7|8558.1|8555.7|8549.5|8547.2|541
1722932100000|2024-08-06 08:15:00|8550.3|8547.9|8539.4|8537|8550.3|8547.9|8537.5|8535.5|569
1722932400000|2024-08-06 08:20:00|8539.3|8536.9|8541.4|8539.9|8545.3|8542.9|8536.1|8534.4|565
1722932700000|2024-08-06 08:25:00|8542.1|8539.7|8547.5|8545.1|8549.1|8546.7|8541.4|8539|377
1722933000000|2024-08-06 08:30:00|8548|8545.6|8549.6|8547.2|8552.4|8550|8547.1|8544.7|403
1722933300000|2024-08-06 08:35:00|8549.7|8547.3|8543|8541.5|8552.8|8550.4|8542.7|8540.8|480
1722933600000|2024-08-06 08:40:00|8543.1|8541.6|8542.8|8540.4|8545|8542.6|8540.2|8538.4|511
1722933900000|2024-08-06 08:45:00|8542.9|8540.5|8547.4|8545|8547.8|8545.4|8541.2|8539.6|466
1722934200000|2024-08-06 08:50:00|8547.7|8545.3|8546.4|8544|8552.3|8550.3|8546.1|8544|530
1722934500000|2024-08-06 08:55:00|8546.5|8544.1|8544.8|8542.4|8547|8544.6|8542.8|8540.4|321
1722934800000|2024-08-06 09:00:00|8544.7|8542.3|8544.6|8542.2|8546.5|8544.1|8543.2|8540.8|460
1722935100000|2024-08-06 09:05:00|8544.7|8542.3|8551.4|8549|8552.7|8550.3|8543.6|8541.2|555
1722935400000|2024-08-06 09:10:00|8552.4|8550|8553.2|8550.8|8554.7|8552.3|8550.1|8547.7|573
1722935700000|2024-08-06 09:15:00|8553|8550.6|8550.7|8548.3|8554.1|8551.7|8549.7|8547.3|490
1722936000000|2024-08-06 09:20:00|8550.8|8548.4|8551.9|8549.5|8554.6|8552.2|8549.7|8547.3|434
1722936300000|2024-08-06 09:25:00|8551.8|8549.4|8552.3|8549.9|8553.5|8551.1|8550.9|8548.5|430
1722936600000|2024-08-06 09:30:00|8552.4|8550|8547.1|8544.7|8552.7|8550.3|8545.4|8543|466
1722936900000|2024-08-06 09:35:00|8547.2|8544.8|8544.7|8542.3|8548|8545.6|8542.9|8540.5|441
1722937200000|2024-08-06 09:40:00|8544.6|8542.2|8542.8|8540.4|8545.1|8542.7|8541.2|8538.8|398
1722937500000|2024-08-06 09:45:00|8542.6|8541.1|8542|8539.6|8542.7|8541.1|8539.7|8537.3|420
1722937800000|2024-08-06 09:50:00|8541.8|8539.4|8539|8536.6|8542.6|8540.2|8538.4|8536|338
1722938100000|2024-08-06 09:55:00|8539.1|8536.7|8547.7|8545.3|8548.3|8545.9|8539.1|8536.7|339
1722938400000|2024-08-06 10:00:00|8547.6|8545.2|8544.9|8542.5|8551.2|8548.8|8544.9|8542.5|260
1722938700000|2024-08-06 10:05:00|8544.8|8542.4|8543.9|8541.5|8545.1|8542.7|8539.3|8537.2|517
1722939000000|2024-08-06 10:10:00|8543.8|8541.4|8542.7|8540.3|8545.5|8543.1|8541.1|8538.7|402
1722939300000|2024-08-06 10:15:00|8542.6|8540.2|8542.3|8539.9|8543.5|8541.1|8540.2|8537.8|346
1722939600000|2024-08-06 10:20:00|8542.4|8540|8547.4|8545|8548.5|8546.1|8541.2|8539.2|340
1722939900000|2024-08-06 10:25:00|8547.5|8545.1|8551|8548.6|8551.1|8548.7|8547.1|8544.7|304
1722940200000|2024-08-06 10:30:00|8550.9|8548.5|8550.2|8547.8|8554.8|8552.4|8549.9|8547.5|439
1722940500000|2024-08-06 10:35:00|8550.1|8547.7|8550.7|8548.3|8551.7|8549.3|8549.3|8546.9|253
1722940800000|2024-08-06 10:40:00|8550.6|8548.2|8545.7|8543.3|8552.6|8550.2|8545.7|8543.3|322
1722941100000|2024-08-06 10:45:00|8545.8|8543.4|8544.3|8541.9|8546.2|8543.8|8541.1|8538.7|295
1722941400000|2024-08-06 10:50:00|8544.1|8541.7|8544.1|8541.7|8544.5|8542.6|8540.6|8538.8|301
1722941700000|2024-08-06 10:55:00|8543.9|8541.5|8546.3|8543.9|8546.6|8544.2|8543.9|8541.5|260
1722942000000|2024-08-06 11:00:00|8546.2|8543.8|8543.9|8541.5|8547.6|8545.2|8543.7|8541.3|343
1722942300000|2024-08-06 11:05:00|8543.8|8541.4|8548.3|8545.9|8550.8|8548.9|8543.6|8541.2|391
1722942600000|2024-08-06 11:10:00|8548.4|8546|8548.4|8546.9|8550.1|8548.2|8546.7|8544.8|293
1722942900000|2024-08-06 11:15:00|8548.3|8546.8|8552|8549.6|8553.1|8550.7|8548|8545.6|294
1722943200000|2024-08-06 11:20:00|8551.9|8549.5|8552.9|8550.5|8554.8|8552.4|8551.2|8548.8|378
1722943500000|2024-08-06 11:25:00|8552.8|8550.4|8553.4|8551|8554.3|8551.9|8551.4|8549|263
1722943800000|2024-08-06 11:30:00|8553.5|8551.1|8553.9|8552.4|8556.6|8554.2|8553.5|8551.1|423
1722944100000|2024-08-06 11:35:00|8554|8552.5|8547.7|8546.2|8554|8552.5|8546.1|8544.4|263
1722944400000|2024-08-06 11:40:00|8547.6|8546.1|8543.4|8541.9|8547.6|8546.1|8542.4|8540.5|351
1722944700000|2024-08-06 11:45:00|8543.5|8542|8544.1|8541.7|8545.1|8543.5|8540.7|8538.7|326
1722945000000|2024-08-06 11:50:00|8544.2|8541.8|8541.9|8540.4|8544.5|8543|8541.4|8539.4|272
1722945300000|2024-08-06 11:55:00|8541.8|8540.3|8540.1|8537.7|8542.3|8540.4|8538.5|8537|271
1722945600000|2024-08-06 12:00:00|8540.4|8538|8540.7|8539.2|8542.5|8540.1|8537.8|8535.4|458
1722945900000|2024-08-06 12:05:00|8540.8|8539.3|8544.3|8541.9|8544.9|8542.5|8536.3|8534.8|402
1722946200000|2024-08-06 12:10:00|8544.2|8541.8|8541.8|8540.3|8547.6|8545.2|8541.2|8539.7|470
1722946500000|2024-08-06 12:15:00|8541.9|8540.4|8539.4|8537|8543.1|8541.1|8539.1|8536.8|412
1722946800000|2024-08-06 12:20:00|8539.6|8537.2|8538|8535.6|8542.5|8540.1|8534.2|8532|569
1722947100000|2024-08-06 12:25:00|8538.1|8535.7|8540.8|8538.4|8542.1|8539.7|8535.2|8532.8|354
1722947400000|2024-08-06 12:30:00|8540.7|8538.3|8532|8530.5|8541.8|8539.4|8531.2|8529.6|472
1722947700000|2024-08-06 12:35:00|8532.1|8530.6|8533.8|8532.3|8537.6|8535.7|8531.1|8529.6|527
1722948000000|2024-08-06 12:40:00|8533.7|8532.2|8532.7|8530.3|8534.4|8532.3|8530.7|8528.4|481
1722948300000|2024-08-06 12:45:00|8532.6|8530.2|8528.7|8527.2|8532.6|8530.9|8527.3|8525.8|592
1722948600000|2024-08-06 12:50:00|8528.6|8527.1|8528.5|8527|8532.6|8531.1|8527.4|8525.9|550
1722948900000|2024-08-06 12:55:00|8528.3|8526.8|8531.5|8529.1|8531.6|8529.2|8523.6|8521.5|484
1722949200000|2024-08-06 13:00:00|8531.1|8528.7|8534.5|8532.1|8534.8|8532.4|8529.7|8527.3|559
1722949500000|2024-08-06 13:05:00|8534.4|8532|8526.3|8524.8|8534.6|8532.2|8526.2|8524.7|516
1722949800000|2024-08-06 13:10:00|8526.4|8524.9|8522.2|8519.8|8527.4|8525.1|8520.4|8518.8|442
1722950100000|2024-08-06 13:15:00|8522.3|8519.9|8521.9|8519.5|8523.3|8520.9|8518.2|8516.4|486
1722950400000|2024-08-06 13:20:00|8522.1|8519.7|8512.9|8511.4|8522.9|8520.5|8511.9|8510.3|594
1722950700000|2024-08-06 13:25:00|8513.2|8511.7|8512.3|8510.8|8515.3|8513.3|8510.3|8507.9|474
1722951000000|2024-08-06 13:30:00|8512.4|8510.9|8514|8511.6|8517.2|8515.7|8512.3|8510.4|738
1722951300000|2024-08-06 13:35:00|8513.3|8511.8|8511.3|8509.8|8514.2|8512.6|8509.4|8507.9|705
1722951600000|2024-08-06 13:40:00|8511.2|8509.7|8506.6|8504.2|8511.8|8510|8504.8|8503.3|624
1722951900000|2024-08-06 13:45:00|8506.5|8504.1|8514.1|8511.7|8514.3|8511.9|8502.4|8500|652
1722952200000|2024-08-06 13:50:00|8514.3|8511.9|8523.2|8520.8|8523.7|8521.3|8513.6|8511.2|525
1722952500000|2024-08-06 13:55:00|8523.3|8520.9|8521.4|8519.9|8526.4|8524|8519.7|8518.2|530
1722952800000|2024-08-06 14:00:00|8521.5|8520|8522|8520.5|8522.9|8520.9|8516.5|8515|669
1722953100000|2024-08-06 14:05:00|8521.9|8520.4|8522.3|8519.9|8524.2|8522.2|8518.4|8516|654
1722953400000|2024-08-06 14:10:00|8522.1|8519.7|8522.9|8520.5|8523|8520.6|8518.1|8516.1|528
1722953700000|2024-08-06 14:15:00|8523.3|8520.9|8522.8|8521.3|8525.9|8523.9|8521.2|8519.7|474
1722954000000|2024-08-06 14:20:00|8522.7|8521.2|8525.6|8524.1|8531.2|8529.7|8522.1|8519.8|589
1722954300000|2024-08-06 14:25:00|8525.4|8523.9|8518.1|8516.6|8526.7|8525.2|8517.7|8516.2|530
1722954600000|2024-08-06 14:30:00|8518.6|8517.1|8522.8|8520.4|8522.9|8520.7|8514.3|8512.4|632
1722954900000|2024-08-06 14:35:00|8522.3|8520.8|8529.2|8527.7|8531.4|8529.4|8522.3|8520.4|723
1722955200000|2024-08-06 14:40:00|8529.3|8527.8|8529.9|8528.4|8533.5|8531.2|8528.1|8526.4|630
1722955500000|2024-08-06 14:45:00|8530|8528.5|8530.2|8527.8|8532.2|8530.3|8527|8525.1|621
1722955800000|2024-08-06 14:50:00|8530|8527.6|8527.3|8525.8|8532.3|8530.4|8526.3|8524.8|655
1722956100000|2024-08-06 14:55:00|8527.2|8525.7|8525.9|8524.4|8527.3|8525.8|8523.1|8521.6|486
1722956400000|2024-08-06 15:00:00|8525.8|8524.3|8529.2|8527.7|8530.5|8529|8525.4|8523.9|511
1722956700000|2024-08-06 15:05:00|8529.1|8527.6|8530.2|8527.8|8533.1|8531.2|8528|8526.1|572
1722957000000|2024-08-06 15:10:00|8530.3|8527.9|8528.8|8527.3|8530.5|8528.9|8526.2|8524.7|509
1722957300000|2024-08-06 15:15:00|8528.4|8526.9|8527|8524.6|8530.2|8528.5|8524.6|8522.2|452
1722957600000|2024-08-06 15:20:00|8526.9|8524.5|8524.3|8522.8|8526.9|8524.6|8523|8521.5|444
1722957900000|2024-08-06 15:25:00|8524.4|8522.9|8521.3|8518.9|8524.9|8523.4|8520.7|8518.9|423
1722958200000|2024-08-06 15:30:00|8521.2|8518.8|8529.9|8528.4|8533.1|8531.1|8520.8|8518.8|589
1722958500000|2024-08-06 15:35:00|8530|8528.5|8532.3|8530.8|8535.5|8533.6|8529|8527.5|603
1722958800000|2024-08-06 15:40:00|8532.4|8530.9|8529.3|8527.8|8532.5|8531|8528.2|8526.5|494
1722959100000|2024-08-06 15:45:00|8529.5|8528|8533.2|8530.8|8533.3|8530.9|8528|8526.5|483
1722959400000|2024-08-06 15:50:00|8533.3|8530.9|8533.3|8531.8|8536.3|8534|8531|8529.5|485
1722959700000|2024-08-06 15:55:00|8533.2|8531.7|8533.7|8532.2|8534|8532.5|8530.2|8528.5|366
1722960000000|2024-08-06 16:00:00|8533.8|8532.3|8535.5|8534|8538.6|8537.1|8533.6|8532.1|381
1722960300000|2024-08-06 16:05:00|8535.9|8534.4|8535.4|8533.9|8537.9|8535.9|8534.8|8533.3|298
1722960600000|2024-08-06 16:10:00|8535.3|8533.8|8540|8538.5|8542|8539.6|8535.3|8533.8|356
1722960900000|2024-08-06 16:15:00|8539.9|8538.4|8541.5|8540|8542.3|8540.8|8539.4|8537.9|318
1722961200000|2024-08-06 16:20:00|8541.4|8539.9|8538|8536.5|8542.9|8541.4|8536.9|8534.8|360
1722961500000|2024-08-06 16:25:00|8537.9|8536.4|8535|8533.5|8538.1|8536.6|8533.9|8532.4|242
1722961800000|2024-08-06 16:30:00|8535.2|8533.7|8532.9|8531.4|8535.4|8533.9|8532.5|8531|212
1722962100000|2024-08-06 16:35:00|8532.8|8531.3|8531|8528.6|8534.1|8532.6|8530.7|8528.5|201
1722962400000|2024-08-06 16:40:00|8530.9|8528.5|8530.4|8528|8531.4|8529.9|8529.1|8526.9|274
1722962700000|2024-08-06 16:45:00|8530.3|8527.9|8535.2|8533.7|8536.5|8534.4|8530.2|8527.8|303
1722963000000|2024-08-06 16:50:00|8535.1|8533.6|8534|8532.5|8536.5|8534.4|8531.8|8529.4|333
1722963300000|2024-08-06 16:55:00|8534.2|8532.7|8536.7|8535.2|8538.8|8537.3|8533.8|8532.3|325
1722963600000|2024-08-06 17:00:00|8537|8535.5|8532.5|8531|8537.1|8535.6|8531.4|8529.9|293
1722963900000|2024-08-06 17:05:00|8532.6|8531.1|8533.6|8532.1|8533.8|8532.3|8530.7|8528.7|305
1722964200000|2024-08-06 17:10:00|8533.5|8532|8529.5|8528|8533.6|8532.1|8529.3|8527.8|277
1722964500000|2024-08-06 17:15:00|8529.8|8528.3|8527.5|8526|8530.7|8529.2|8527.4|8525.4|352
1722964800000|2024-08-06 17:20:00|8527|8525.5|8529|8526.6|8529.1|8526.7|8525.1|8523.6|321
1722965100000|2024-08-06 17:25:00|8529.1|8526.7|8531.3|8529.8|8532.8|8531|8528.3|8526.2|206
1722965400000|2024-08-06 17:30:00|8531.5|8530|8528.4|8526.9|8532.4|8530.4|8528.4|8526.9|182
1722965700000|2024-08-06 17:35:00|8528.5|8527|8533.8|8531.4|8534.4|8532|8527.3|8525.8|262
1722966000000|2024-08-06 17:40:00|8534.1|8531.7|8536.8|8535.3|8537.6|8535.6|8534|8531.7|264
1722966300000|2024-08-06 17:45:00|8537.2|8534.8|8539.5|8538|8539.8|8538.3|8535.9|8533.9|234
1722966600000|2024-08-06 17:50:00|8539.8|8538.3|8538.5|8537|8540.6|8539.1|8538.1|8536.6|186
1722966900000|2024-08-06 17:55:00|8538.6|8537.1|8538.9|8537.4|8539.5|8538|8537.8|8536.3|217
1722967200000|2024-08-06 18:00:00|8538.8|8537.3|8539.3|8537.8|8539.8|8538.3|8538.1|8536.5|197
1722967500000|2024-08-06 18:05:00|8539.4|8537.9|8536.3|8534.8|8539.6|8538.1|8535.8|8534|183
1722967800000|2024-08-06 18:10:00|8536.2|8534.7|8534.6|8533.1|8536.4|8534.7|8534.3|8532.6|182
1722968100000|2024-08-06 18:15:00|8534.7|8533.2|8536.7|8534.3|8536.7|8535.1|8534.6|8533.1|164
1722968400000|2024-08-06 18:20:00|8536.1|8534.6|8537.9|8535.5|8539.2|8536.8|8536.1|8534.2|196
1722968700000|2024-08-06 18:25:00|8537.8|8535.4|8536.5|8535|8538|8536.5|8536.4|8534.7|249
1722969000000|2024-08-06 18:30:00|8536.9|8535.4|8536.2|8533.8|8537|8535.5|8535.7|8533.7|155
1722969300000|2024-08-06 18:35:00|8536.1|8533.7|8533.5|8531.1|8536.4|8534.1|8533.5|8531.1|132
1722969600000|2024-08-06 18:40:00|8533.4|8531|8533.3|8530.9|8535.4|8533.5|8532.1|8530.4|203
1722969900000|2024-08-06 18:45:00|8533.2|8530.8|8536.7|8534.3|8537.6|8535.6|8532.7|8530.3|265
1722970200000|2024-08-06 18:50:00|8536.6|8534.2|8536.6|8534.2|8539.2|8537.4|8536.1|8533.9|283
1722970500000|2024-08-06 18:55:00|8536.4|8534|8531.5|8529.1|8536.9|8534.5|8531.4|8529|337
1722970800000|2024-08-06 19:00:00|8531.6|8529.2|8532.1|8530.6|8533.7|8531.7|8530|8527.6|333
1722971100000|2024-08-06 19:05:00|8532.2|8530.7|8533.1|8530.7|8534.3|8532.5|8531.9|8529.7|387
1722971400000|2024-08-06 19:10:00|8533.3|8530.9|8532.3|8529.9|8534.5|8532.1|8531.3|8529.2|356
1722971700000|2024-08-06 19:15:00|8532.2|8529.8|8530.9|8529.4|8532.7|8530.3|8528.9|8526.8|345
1722972000000|2024-08-06 19:20:00|8530.8|8529.3|8533.8|8531.4|8534.2|8532.7|8530.5|8528.3|397
1722972300000|2024-08-06 19:25:00|8533.7|8531.3|8532.2|8530.7|8534.2|8532.3|8531.9|8529.9|218
1722972600000|2024-08-06 19:30:00|8532|8530.5|8530.8|8529.3|8532.4|8530.5|8529.9|8528.2|162
1722972900000|2024-08-06 19:35:00|8530.7|8529.2|8529.9|8528.4|8531.2|8529.4|8529.6|8528.1|252
1722973200000|2024-08-06 19:40:00|8530|8528.5|8529.7|8527.3|8530.7|8528.8|8528.5|8526.7|198
1722973500000|2024-08-06 19:45:00|8529.6|8527.2|8527.8|8525.4|8530.1|8528.6|8527.2|8524.8|195
1722973800000|2024-08-06 19:50:00|8527.7|8525.3|8527.4|8525.9|8528.6|8526.8|8526.6|8524.7|220
1722974100000|2024-08-06 19:55:00|8527.5|8526|8523.1|8521.6|8527.8|8526|8522|8520.1|297
1722974400000|2024-08-06 20:00:00|8523.5|8521.1|8519.9|8517.5|8523.8|8521.7|8519.4|8517.2|298
1722974700000|2024-08-06 20:05:00|8519.8|8517.4|8523.4|8521|8524.1|8521.7|8519.8|8517.4|117
1722975000000|2024-08-06 20:10:00|8523.5|8521.1|8523.8|8521.4|8524.8|8522.4|8523.2|8520.8|139
1722975300000|2024-08-06 20:15:00|8523.5|8521.1|8526.4|8524|8526.8|8524.4|8523.1|8520.7|89
1722975600000|2024-08-06 20:20:00|8526.3|8523.9|8527.6|8525.2|8528.6|8526.2|8526.3|8523.9|116
1722975900000|2024-08-06 20:25:00|8527.7|8525.3|8526.7|8524.3|8527.8|8525.4|8526.2|8523.8|62
1722976200000|2024-08-06 20:30:00|8526.6|8524.2|8527.1|8524.7|8527.4|8525|8525.9|8523.5|122
1722976500000|2024-08-06 20:35:00|8527|8524.6|8526.7|8524.3|8527.4|8525|8525.6|8523.2|51
1722976800000|2024-08-06 20:40:00|8526.8|8524.4|8527.8|8525.4|8528.7|8526.3|8526.7|8524.3|75
1722977100000|2024-08-06 20:45:00|8527.9|8525.5|8519.7|8517.3|8528.2|8525.8|8519.5|8517.1|169
1722977400000|2024-08-06 20:50:00|8519.6|8517.2|8517|8514.4|8520.6|8518.2|8516.2|8513.8|266
1722977700000|2024-08-06 20:55:00|8517.8|8513.7|8518.6|8512.1|8519.5|8513.8|8511.9|8507.3|240
1722978000000|2024-08-06 21:00:00|8521.1|8514.6|8521.1|8514.6|8521.1|8514.6|8521.1|8514.6|1
1722980100000|2024-08-06 21:35:00|8522.3|8515.8|8522.5|8516|8522.6|8516.1|8522.2|8515.7|7
1722981300000|2024-08-06 21:55:00|8524|8517.5|8524|8517.5|8524.1|8517.6|8524|8517.5|5
1722981600000|2024-08-06 22:00:00|8520.2|8513.7|8524.3|8518.5|8529|8522.5|8518.4|8511.9|155
1722981900000|2024-08-06 22:05:00|8523.5|8519.2|8520.1|8517|8523.5|8519.7|8519.5|8516.3|91
1722982200000|2024-08-06 22:10:00|8519.8|8517.1|8521|8518.2|8521.7|8519|8518.9|8515.5|145
1722982500000|2024-08-06 22:15:00|8521.2|8518.4|8525.5|8523.1|8525.6|8523.2|8521.1|8518.3|125
1722982800000|2024-08-06 22:20:00|8525.4|8523|8523.5|8521.1|8525.4|8523|8522.7|8520.3|173
1722983100000|2024-08-06 22:25:00|8523.7|8521.3|8523.5|8521.1|8523.8|8521.4|8522.3|8519.9|91
1722983400000|2024-08-06 22:30:00|8523.7|8521.3|8523.7|8521.3|8525.3|8522.9|8523.1|8520.7|107
1722983700000|2024-08-06 22:35:00|8523.5|8521.1|8521.4|8519|8523.6|8521.2|8521.2|8518.8|112
1722984000000|2024-08-06 22:40:00|8521.3|8518.9|8521.4|8519|8522.6|8520.2|8520.9|8518.5|93
1722984300000|2024-08-06 22:45:00|8521.3|8518.9|8522.8|8520.4|8523.1|8520.7|8520.6|8518.2|161
1722984600000|2024-08-06 22:50:00|8523|8520.6|8522.5|8520.1|8523.4|8521|8522.4|8520|154
1722984900000|2024-08-06 22:55:00|8522.6|8520.2|8524.4|8522|8524.4|8522|8521.2|8518.8|88
1722985200000|2024-08-06 23:00:00|8524.3|8521.9|8522.4|8520|8525.3|8522.9|8522.4|8520|166
1722985500000|2024-08-06 23:05:00|8522.3|8519.9|8524.2|8521.8|8524.3|8521.9|8522.2|8519.8|116
1722985800000|2024-08-06 23:10:00|8524.3|8521.9|8526.3|8523.9|8526.8|8524.4|8523.4|8521|68
1722986100000|2024-08-06 23:15:00|8526.2|8523.8|8526.4|8524|8526.8|8524.4|8524.6|8522.2|79
1722986400000|2024-08-06 23:20:00|8526.2|8523.8|8525.8|8523.4|8526.2|8523.8|8524.6|8522.2|128
1722986700000|2024-08-06 23:25:00|8525.7|8523.3|8526.4|8524|8526.8|8524.4|8524.3|8521.9|83
1722987000000|2024-08-06 23:30:00|8526.2|8523.8|8526.4|8524|8526.7|8524.3|8524.6|8522.2|125
1722987300000|2024-08-06 23:35:00|8526.3|8523.9|8526.1|8523.7|8526.8|8524.4|8525.7|8523.3|86
1722987600000|2024-08-06 23:40:00|8526.2|8523.8|8527.6|8525.2|8528.1|8525.7|8526|8523.6|68
1722987900000|2024-08-06 23:45:00|8527.7|8525.3|8527.7|8525.3|8527.8|8525.4|8526.3|8523.9|112
1722988200000|2024-08-06 23:50:00|8527.8|8525.4|8527.9|8525.5|8528|8525.6|8527|8524.6|115
1722988500000|2024-08-06 23:55:00|8528|8525.6|8528.6|8526.2|8529.5|8527.1|8528|8525.6|80
1722988800000|2024-08-07 00:00:00|8528.9|8526.5|8526.8|8524.4|8529.6|8527.2|8525.9|8523.5|258
1722989100000|2024-08-07 00:05:00|8527.1|8524.7|8536.2|8533.8|8537|8534.6|8527|8524.6|366
1722989400000|2024-08-07 00:10:00|8536.1|8533.7|8538|8535.6|8540|8537.6|8535.9|8533.5|252
1722989700000|2024-08-07 00:15:00|8537.9|8535.5|8535.1|8532.7|8537.9|8535.5|8534.6|8532.2|161
1722990000000|2024-08-07 00:20:00|8535.2|8532.8|8535.8|8533.4|8535.9|8533.5|8533.3|8530.9|161
1722990300000|2024-08-07 00:25:00|8535.7|8533.3|8540.1|8537.7|8541.8|8539.4|8535.6|8533.2|261
1722990600000|2024-08-07 00:30:00|8539.9|8537.5|8541.1|8538.7|8542.3|8539.9|8536.9|8534.5|191
1722990900000|2024-08-07 00:35:00|8541.2|8538.8|8541.1|8538.7|8542.8|8540.4|8539.9|8537.5|201
1722991200000|2024-08-07 00:40:00|8541.2|8538.8|8540.7|8538.3|8543|8540.6|8540|8537.6|190
1722991500000|2024-08-07 00:45:00|8540.6|8538.2|8541.6|8539.2|8541.9|8539.5|8538.4|8536|219
1722991800000|2024-08-07 00:50:00|8541.5|8539.1|8538.2|8535.8|8542.2|8539.8|8534.5|8532.1|233
1722992100000|2024-08-07 00:55:00|8538.1|8535.7|8536.6|8534.2|8538.9|8536.5|8534.2|8531.8|277
1722992400000|2024-08-07 01:00:00|8536.7|8534.3|8535.6|8533.2|8537.3|8534.9|8534|8531.6|285
1722992700000|2024-08-07 01:05:00|8535.5|8533.1|8535.1|8532.7|8535.9|8533.5|8531.5|8529.1|209
1722993000000|2024-08-07 01:10:00|8535|8532.6|8534|8531.6|8535|8532.6|8531.8|8529.4|157
1722993300000|2024-08-07 01:15:00|8534.1|8531.7|8540.8|8538.4|8541.2|8538.8|8534.1|8531.7|221
1722993600000|2024-08-07 01:20:00|8540.9|8538.5|8540.3|8537.9|8541.6|8539.2|8538.4|8536|228
1722993900000|2024-08-07 01:25:00|8540.2|8537.8|8542.1|8539.7|8542.3|8539.9|8539.4|8537|202
1722994200000|2024-08-07 01:30:00|8542|8539.6|8551.5|8549.1|8555|8552.6|8541|8538.6|597
1722994500000|2024-08-07 01:35:00|8551.6|8549.2|8554|8551.6|8554.9|8552.5|8548.8|8546.4|643
1722994800000|2024-08-07 01:40:00|8554.1|8551.7|8567.3|8564.9|8571|8568.6|8552.4|8550|948
1722995100000|2024-08-07 01:45:00|8567.4|8565|8569.3|8566.9|8580.5|8578.1|8564.2|8561.8|1116
1722995400000|2024-08-07 01:50:00|8569.5|8567.1|8568.3|8565.9|8575.3|8572.9|8564.9|8562.5|839
1722995700000|2024-08-07 01:55:00|8568.1|8565.7|8565.3|8562.9|8571|8568.6|8560.7|8558.3|778
1722996000000|2024-08-07 02:00:00|8565.2|8562.8|8565.3|8562.9|8567|8564.6|8558.5|8556.1|722
1722996300000|2024-08-07 02:05:00|8565.2|8562.8|8570.7|8568.3|8571.8|8569.4|8565.1|8562.7|657
1722996600000|2024-08-07 02:10:00|8570.6|8568.2|8569.2|8566.8|8571.4|8569|8565.3|8562.9|589
1722996900000|2024-08-07 02:15:00|8569.1|8566.7|8566.3|8563.9|8569.6|8567.2|8563.4|8561|547
1722997200000|2024-08-07 02:20:00|8566.2|8563.8|8570.3|8567.9|8572.7|8570.3|8564.8|8562.4|325
1722997500000|2024-08-07 02:25:00|8570.1|8567.7|8570.2|8567.8|8573.6|8571.2|8568.3|8565.9|355
1722997800000|2024-08-07 02:30:00|8570.1|8567.7|8563.4|8561|8570.2|8567.8|8561.9|8559.5|392
1722998100000|2024-08-07 02:35:00|8563.3|8560.9|8562.8|8560.4|8564|8561.6|8561|8558.6|314
1722998400000|2024-08-07 02:40:00|8562.9|8560.5|8563.5|8561.1|8564.8|8562.9|8560.4|8558|306
1722998700000|2024-08-07 02:45:00|8563.6|8561.2|8564.5|8562.1|8564.6|8562.2|8561.7|8559.4|237
1722999000000|2024-08-07 02:50:00|8564.6|8562.2|8563.3|8560.9|8564.6|8562.2|8560.6|8558.2|201
1722999300000|2024-08-07 02:55:00|8563.4|8561|8566.3|8563.9|8568|8565.6|8563|8560.6|248
1722999600000|2024-08-07 03:00:00|8566.1|8563.7|8563|8560.6|8566.9|8564.5|8561.7|8559.3|314
1722999900000|2024-08-07 03:05:00|8563.1|8560.7|8568.7|8566.3|8568.7|8566.3|8563.1|8560.7|177
1723000200000|2024-08-07 03:10:00|8568.6|8566.2|8571.8|8569.4|8574.1|8571.7|8567.5|8565.1|310
1723000500000|2024-08-07 03:15:00|8571.9|8569.5|8571.7|8569.3|8572.8|8570.4|8570|8567.6|212
1723000800000|2024-08-07 03:20:00|8571.3|8568.9|8573.6|8571.2|8574.8|8572.4|8571.3|8568.9|241
1723001100000|2024-08-07 03:25:00|8573.7|8571.3|8574.7|8573.2|8577|8574.6|8573.3|8570.9|181
1723001400000|2024-08-07 03:30:00|8575.2|8572.8|8575.9|8573.5|8576|8573.6|8573.3|8570.9|181
1723001700000|2024-08-07 03:35:00|8576|8573.6|8577.5|8575.1|8578.1|8575.7|8574.4|8572|213
1723002000000|2024-08-07 03:40:00|8577.4|8575|8579.8|8577.4|8581.2|8578.8|8576.8|8574.4|257
1723002300000|2024-08-07 03:45:00|8579.9|8577.5|8579.6|8577.2|8581.7|8579.3|8578.7|8576.3|201
1723002600000|2024-08-07 03:50:00|8579.7|8577.3|8580|8577.6|8580.8|8578.4|8578.7|8576.3|236
1723002900000|2024-08-07 03:55:00|8579.9|8577.5|8580.2|8577.8|8582.2|8579.8|8579.5|8577.3|118
1723003200000|2024-08-07 04:00:00|8580.3|8577.9|8584.7|8582.3|8584.9|8582.5|8580.2|8577.8|114
1723003500000|2024-08-07 04:05:00|8584.6|8582.2|8584.9|8582.5|8587|8584.6|8584.2|8581.8|192
1723003800000|2024-08-07 04:10:00|8584.8|8582.4|8586.7|8584.3|8586.7|8584.3|8581.4|8579|162
1723004100000|2024-08-07 04:15:00|8587|8584.6|8584.7|8582.3|8587.1|8584.7|8583.5|8581.1|167
1723004400000|2024-08-07 04:20:00|8584.8|8582.4|8590.8|8588.4|8591.9|8589.5|8584.2|8581.8|391
1723004700000|2024-08-07 04:25:00|8590.7|8588.3|8592|8589.6|8593.6|8591.2|8588.6|8586.2|280
1723005000000|2024-08-07 04:30:00|8592.1|8589.7|8591.7|8589.3|8592.9|8590.5|8588.6|8586.2|269
1723005300000|2024-08-07 04:35:00|8591.6|8589.2|8589.9|8587.5|8591.9|8589.5|8588.9|8586.5|244
1723005600000|2024-08-07 04:40:00|8590.1|8587.7|8591.4|8589|8591.9|8589.5|8588.7|8586.3|220
1723005900000|2024-08-07 04:45:00|8591.3|8588.9|8587.3|8584.9|8591.3|8588.9|8586.4|8584|249
1723006200000|2024-08-07 04:50:00|8587.4|8585|8589.2|8586.8|8589.2|8586.8|8585.5|8583.1|186
1723006500000|2024-08-07 04:55:00|8589.3|8586.9|8590.2|8587.8|8591.1|8588.7|8588|8585.6|226
1723006800000|2024-08-07 05:00:00|8590.3|8587.9|8586.5|8584.1|8590.9|8588.5|8586.2|8583.8|273
1723007100000|2024-08-07 05:05:00|8586.4|8584|8586.2|8583.8|8588.7|8586.3|8585.5|8583.1|175
1723007400000|2024-08-07 05:10:00|8586.3|8583.9|8585.5|8583.1|8587.7|8585.3|8585.5|8583.1|181
1723007700000|2024-08-07 05:15:00|8585.6|8583.2|8585.8|8583.4|8586.8|8584.4|8584.7|8582.4|217
1723008000000|2024-08-07 05:20:00|8585.9|8583.5|8584.7|8582.3|8587.3|8584.9|8583.4|8581.2|255
1723008300000|2024-08-07 05:25:00|8584.6|8582.2|8587.4|8585|8588.2|8586.5|8583.4|8581|235
1723008600000|2024-08-07 05:30:00|8587.3|8584.9|8591.7|8589.3|8594.8|8592.4|8586.1|8583.7|334
1723008900000|2024-08-07 05:35:00|8591.6|8589.2|8591.1|8588.7|8593.5|8591.6|8589.7|8587.5|300
1723009200000|2024-08-07 05:40:00|8591|8588.6|8579.5|8577.1|8591.4|8589|8578.8|8576.4|473
1723009500000|2024-08-07 05:45:00|8579.7|8577.3|8574|8571.6|8579.8|8577.4|8571.8|8569.4|507
1723009800000|2024-08-07 05:50:00|8573.9|8571.5|8573|8570.6|8575.6|8573.2|8571.5|8569.1|431
1723010100000|2024-08-07 05:55:00|8573.1|8570.7|8572.2|8569.8|8575.6|8573.2|8567.8|8565.4|541
1723010400000|2024-08-07 06:00:00|8571.8|8569.4|8575.2|8572.8|8575.5|8573.1|8571.2|8568.8|398
1723010700000|2024-08-07 06:05:00|8575.1|8572.7|8571.5|8569.1|8578.6|8576.2|8570.7|8568.3|409
1723011000000|2024-08-07 06:10:00|8571.4|8569|8570|8567.6|8572.9|8570.5|8568|8565.6|415
1723011300000|2024-08-07 06:15:00|8569.9|8567.5|8566|8563.6|8570.6|8568.2|8565.2|8562.8|473
1723011600000|2024-08-07 06:20:00|8566.1|8563.7|8568.6|8566.2|8570.7|8568.3|8565.5|8563.1|446
1723011900000|2024-08-07 06:25:00|8568.7|8566.3|8571|8568.6|8573.9|8571.5|8568.3|8565.9|365
1723012200000|2024-08-07 06:30:00|8570.8|8568.4|8572.2|8569.8|8573.5|8571.1|8570.1|8567.7|266
1723012500000|2024-08-07 06:35:00|8572|8569.6|8568.7|8566.3|8572|8570|8568.2|8565.8|340
1723012800000|2024-08-07 06:40:00|8568.5|8566.1|8574.4|8572|8574.8|8572.4|8568.1|8565.7|341
1723013100000|2024-08-07 06:45:00|8574.2|8571.8|8578.5|8576.1|8578.9|8576.5|8574.2|8571.8|289
1723013400000|2024-08-07 06:50:00|8578.4|8576|8572.9|8570.5|8581.1|8578.7|8572.7|8570.3|336
1723013700000|2024-08-07 06:55:00|8572.8|8570.4|8564.8|8562.4|8573.3|8570.9|8563.9|8561.5|382
1723014000000|2024-08-07 07:00:00|8564.5|8562.1|8562.7|8560.3|8564.7|8563.2|8560.4|8558|508
1723014300000|2024-08-07 07:05:00|8562.2|8560.7|8566.9|8565.4|8568.1|8566.1|8561.3|8559.7|390
1723014600000|2024-08-07 07:10:00|8566.8|8565.3|8567.9|8565.5|8569.5|8567.1|8563.8|8562|404
1723014900000|2024-08-07 07:15:00|8568|8565.6|8559.8|8557.4|8572.3|8569.9|8559|8556.6|481
1723015200000|2024-08-07 07:20:00|8559.9|8557.5|8554.7|8552.3|8560.5|8558.1|8552.9|8550.5|576
1723015500000|2024-08-07 07:25:00|8554.5|8552.1|8549.2|8546.8|8555.8|8553.4|8548|8545.6|486
1723015800000|2024-08-07 07:30:00|8549.3|8546.9|8552.7|8550.3|8554|8551.6|8548.5|8546.7|454
1723016100000|2024-08-07 07:35:00|8552.8|8550.4|8556.3|8553.9|8559.1|8557.1|8552.4|8550|380
1723016400000|2024-08-07 07:40:00|8556.6|8554.2|8559.9|8557.5|8561.8|8559.4|8556.2|8553.8|429
1723016700000|2024-08-07 07:45:00|8560|8557.6|8565.3|8562.9|8565.3|8562.9|8556.8|8554.4|468
1723017000000|2024-08-07 07:50:00|8565.4|8563|8562.4|8560|8566.8|8564.4|8561.9|8559.5|416
1723017300000|2024-08-07 07:55:00|8562.1|8560.6|8559.3|8556.9|8564.4|8562|8559|8556.6|380
1723017600000|2024-08-07 08:00:00|8558.9|8557.4|8561.9|8560.4|8564.6|8562.6|8558.9|8556.9|508
1723017900000|2024-08-07 08:05:00|8561.7|8560.2|8567.5|8565.1|8567.8|8565.4|8561.5|8559.8|404
1723018200000|2024-08-07 08:10:00|8567.4|8565|8569.7|8567.3|8569.9|8567.5|8565.7|8563.3|373
1723018500000|2024-08-07 08:15:00|8569.6|8567.2|8568.3|8565.9|8572.2|8569.8|8566.9|8564.5|351
1723018800000|2024-08-07 08:20:00|8568.8|8566.4|8564.2|8561.8|8568.9|8566.5|8563.4|8561|278
1723019100000|2024-08-07 08:25:00|8564.3|8561.9|8566.6|8564.2|8566.9|8564.5|8562.4|8560|288
1723019400000|2024-08-07 08:30:00|8566.7|8564.3|8566.9|8564.5|8571|8568.6|8565.6|8563.2|277
1723019700000|2024-08-07 08:35:00|8567|8564.6|8568.1|8566.6|8568.5|8566.7|8564|8562.1|282
1723020000000|2024-08-07 08:40:00|8568|8566.5|8573.7|8571.3|8574.8|8572.7|8567.5|8565.5|333
1723020300000|2024-08-07 08:45:00|8574|8571.6|8580.9|8579.4|8581.2|8579.4|8572.1|8569.7|416
1723020600000|2024-08-07 08:50:00|8581.3|8578.9|8585.7|8583.3|8591.2|8589.7|8580.7|8578.3|334
1723020900000|2024-08-07 08:55:00|8585.8|8583.4|8588.6|8587.1|8588.9|8587.4|8584.2|8581.8|246
1723021200000|2024-08-07 09:00:00|8588.5|8587|8592.4|8590|8593.8|8591.4|8587.7|8585.3|244
1723021500000|2024-08-07 09:05:00|8592.3|8589.9|8595|8593.5|8598.4|8596|8592.3|8589.9|323
1723021800000|2024-08-07 09:10:00|8594.9|8593.4|8604.3|8601.9|8604.5|8602.1|8594.8|8592.8|269
1723022100000|2024-08-07 09:15:00|8604.4|8602|8606.1|8603.7|8608.4|8606|8603.8|8602|326
1723022400000|2024-08-07 09:20:00|8606.3|8603.9|8606.3|8603.9|8608.6|8606.2|8604.6|8602.2|304
1723022700000|2024-08-07 09:25:00|8606.2|8603.8|8611.1|8608.7|8612.7|8610.3|8605.5|8603.1|294
1723023000000|2024-08-07 09:30:00|8611.3|8608.9|8615.1|8612.7|8616.7|8614.3|8610.5|8608.1|286
1723023300000|2024-08-07 09:35:00|8615|8612.6|8622.9|8620.5|8623.6|8621.2|8614.3|8611.9|278
1723023600000|2024-08-07 09:40:00|8623|8620.6|8621.7|8619.3|8625.8|8623.4|8621.6|8619.2|215
1723023900000|2024-08-07 09:45:00|8621.6|8619.2|8623.9|8621.5|8624.4|8622|8621.2|8618.8|216
1723024200000|2024-08-07 09:50:00|8623.5|8621.1|8631.6|8629.2|8632|8629.6|8623.5|8621.1|170
1723024500000|2024-08-07 09:55:00|8631.5|8629.1|8631.9|8629.5|8640.1|8637.7|8629.2|8626.8|324
1723024800000|2024-08-07 10:00:00|8631.7|8629.3|8626.2|8623.8|8631.7|8629.3|8625.5|8623.1|233
1723025100000|2024-08-07 10:05:00|8626.3|8623.9|8632.3|8630.8|8633.1|8631.5|8625.5|8623.3|221
1723025400000|2024-08-07 10:10:00|8632.4|8630.9|8631|8628.6|8633.2|8631.3|8627.1|8624.7|248
1723025700000|2024-08-07 10:15:00|8630.9|8628.5|8622.8|8620.4|8631|8628.6|8622.4|8620|201
1723026000000|2024-08-07 10:20:00|8622.9|8620.5|8620.5|8618.1|8623.2|8620.8|8618.3|8615.9|249
1723026300000|2024-08-07 10:25:00|8620.6|8618.2|8627.1|8624.7|8631.4|8629|8620.6|8618.2|193
1723026600000|2024-08-07 10:30:00|8627|8624.6|8624.5|8622.1|8628.7|8626.3|8624|8621.6|218
1723026900000|2024-08-07 10:35:00|8624.6|8622.2|8621.6|8619.2|8626.1|8623.7|8618.2|8615.8|270
1723027200000|2024-08-07 10:40:00|8621.7|8619.3|8620.2|8617.8|8624.2|8621.8|8618.5|8616.1|214
1723027500000|2024-08-07 10:45:00|8620.1|8617.7|8622.3|8619.9|8622.6|8620.5|8619.1|8616.7|151
1723027800000|2024-08-07 10:50:00|8622.1|8619.7|8629|8626.6|8629|8626.6|8621.9|8619.5|178
1723028100000|2024-08-07 10:55:00|8628.9|8626.5|8627.7|8625.3|8630.7|8628.3|8627.4|8625.1|146
1723028400000|2024-08-07 11:00:00|8627.8|8625.4|8632|8629.6|8632.1|8629.7|8627|8624.6|220
1723028700000|2024-08-07 11:05:00|8632.8|8630.4|8635.4|8633|8636.8|8634.4|8632.4|8630|178
1723029000000|2024-08-07 11:10:00|8635.5|8633.1|8634.7|8632.3|8636.7|8634.3|8632.5|8630.1|209
1723029300000|2024-08-07 11:15:00|8634.9|8632.5|8641.7|8639.3|8641.7|8639.3|8634.5|8632.1|161
1723029600000|2024-08-07 11:20:00|8641.6|8639.2|8640.9|8639.4|8641.7|8639.9|8639.1|8636.7|200
1723029900000|2024-08-07 11:25:00|8640.8|8639.3|8637.2|8634.8|8641.1|8639.5|8636.7|8634.3|175
1723030200000|2024-08-07 11:30:00|8637.1|8634.7|8631.3|8628.9|8638.3|8636|8630.8|8628.4|167
1723030500000|2024-08-07 11:35:00|8631.1|8628.7|8626.1|8623.7|8631.1|8628.7|8625.3|8622.9|276
1723030800000|2024-08-07 11:40:00|8626|8623.6|8626.7|8624.3|8628.6|8626.2|8625.2|8622.8|272
1723031100000|2024-08-07 11:45:00|8626.6|8624.2|8627.1|8624.7|8627.4|8625|8620.6|8618.2|219
1723031400000|2024-08-07 11:50:00|8627|8624.6|8625.9|8623.5|8630.5|8628.1|8625.7|8623.3|185
1723031700000|2024-08-07 11:55:00|8625.8|8623.4|8621.8|8619.4|8625.9|8623.5|8620.5|8618.1|262
1723032000000|2024-08-07 12:00:00|8621.5|8619.1|8611.7|8609.3|8621.6|8619.2|8611.7|8609.3|455
1723032300000|2024-08-07 12:05:00|8611.1|8608.7|8615.4|8613|8616.6|8614.2|8608.6|8606.2|435
1723032600000|2024-08-07 12:10:00|8615.5|8613.1|8614|8611.6|8615.5|8613.1|8610.9|8608.5|309
1723032900000|2024-08-07 12:15:00|8614.4|8612|8613.7|8611.3|8618.2|8616.2|8611|8608.6|331
1723033200000|2024-08-07 12:20:00|8613.8|8612.3|8607.3|8604.9|8613.9|8612.4|8605.5|8603.1|551
1723033500000|2024-08-07 12:25:00|8607.4|8605|8610.9|8608.5|8612.2|8609.8|8606.7|8604.3|406
1723033800000|2024-08-07 12:30:00|8611|8608.6|8609.5|8607.1|8612.9|8610.5|8608.6|8606.2|430
1723034100000|2024-08-07 12:35:00|8609.6|8607.2|8612|8609.6|8613.9|8611.6|8609.1|8607|372
1723034400000|2024-08-07 12:40:00|8612.8|8610.4|8613.6|8611.2|8615|8613.2|8610.2|8607.8|362
1723034700000|2024-08-07 12:45:00|8613.7|8611.3|8615.6|8613.2|8616.7|8614.9|8612.7|8610.3|416
1723035000000|2024-08-07 12:50:00|8615.7|8613.3|8610.4|8608|8615.7|8613.3|8609.6|8607.2|583
1723035300000|2024-08-07 12:55:00|8610.8|8608.4|8612.4|8610|8613.4|8611|8609.8|8607.4|350
1723035600000|2024-08-07 13:00:00|8612.5|8610.1|8610.1|8607.7|8614.4|8612.2|8609.5|8607.6|465
1723035900000|2024-08-07 13:05:00|8610|8607.6|8617.4|8615.9|8618.6|8616.2|8609.3|8606.9|358
1723036200000|2024-08-07 13:10:00|8617.3|8615.8|8621.4|8619|8621.9|8619.5|8617.3|8615.2|406
1723036500000|2024-08-07 13:15:00|8621.3|8618.9|8625|8622.6|8626.9|8624.5|8617.4|8615.4|485
1723036800000|2024-08-07 13:20:00|8625.1|8622.7|8625.7|8623.3|8628.5|8626.1|8624.1|8621.7|434
1723037100000|2024-08-07 13:25:00|8625.6|8623.2|8631|8628.6|8631.2|8628.8|8625.6|8623.2|303
1723037400000|2024-08-07 13:30:00|8631.1|8628.7|8620.3|8618.8|8632.4|8630|8618|8615.9|546
1723037700000|2024-08-07 13:35:00|8620.4|8618.9|8627.4|8625.9|8628|8626.5|8619.6|8618.1|398
1723038000000|2024-08-07 13:40:00|8627.5|8626|8639.3|8636.9|8639.4|8637|8627.5|8626|432
1723038300000|2024-08-07 13:45:00|8639|8636.6|8646.9|8644.5|8648.4|8646.7|8636.8|8635|520
1723038600000|2024-08-07 13:50:00|8646.8|8644.4|8648.5|8647|8651.2|8649.7|8645.6|8643.2|500
1723038900000|2024-08-07 13:55:00|8648.4|8646.9|8643.2|8641.7|8649.9|8648.4|8643|8640.6|430
1723039200000|2024-08-07 14:00:00|8643.1|8641.6|8633.8|8632.3|8643.1|8641.6|8633.6|8632.1|418
1723039500000|2024-08-07 14:05:00|8634.2|8632.7|8633.1|8631.6|8635.7|8634|8631.6|8629.7|497
1723039800000|2024-08-07 14:10:00|8633.4|8631.9|8634.2|8632.7|8638.4|8636.6|8632.9|8631.4|427
1723040100000|2024-08-07 14:15:00|8634.4|8632.9|8627|8625.5|8635.9|8633.5|8626.8|8624.9|593
1723040400000|2024-08-07 14:20:00|8627.4|8625.9|8630.7|8629.2|8633.2|8631.7|8627.3|8625.8|534
1723040700000|2024-08-07 14:25:00|8630.6|8629.1|8624.5|8623|8631.5|8629.8|8622.8|8620.4|605
1723041000000|2024-08-07 14:30:00|8624.4|8622.9|8620.5|8619|8626.3|8624|8619.9|8617.7|503
1723041300000|2024-08-07 14:35:00|8620.4|8618.9|8621.3|8619.8|8623.6|8621.2|8618.3|8616.3|487
1723041600000|2024-08-07 14:40:00|8621.7|8620.2|8634.9|8633.4|8636.1|8634.2|8621.7|8619.7|535
1723041900000|2024-08-07 14:45:00|8634.6|8633.1|8645.1|8643.6|8645.2|8643.7|8633.4|8631|477
1723042200000|2024-08-07 14:50:00|8645.5|8644|8655.1|8652.7|8656.6|8654.2|8643|8641.5|701
1723042500000|2024-08-07 14:55:00|8654.8|8652.4|8648|8645.6|8656.9|8655.1|8647.6|8645.5|578
1723042800000|2024-08-07 15:00:00|8647.9|8645.5|8653.8|8651.4|8654.2|8651.8|8644.5|8642.8|513
1723043100000|2024-08-07 15:05:00|8653.6|8651.2|8660.8|8658.4|8663.4|8661|8653.6|8651.2|502
1723043400000|2024-08-07 15:10:00|8660.3|8658.8|8657.1|8654.7|8661.3|8659.8|8654.6|8652.5|409
1723043700000|2024-08-07 15:15:00|8657.2|8654.8|8652.9|8650.5|8658.8|8656.4|8649|8646.6|413
1723044000000|2024-08-07 15:20:00|8652.8|8650.4|8647.1|8645.6|8653.3|8650.9|8646.6|8644.5|383
1723044300000|2024-08-07 15:25:00|8647.3|8645.8|8650.4|8648|8651.6|8649.8|8645.4|8643.4|278
1723044600000|2024-08-07 15:30:00|8650.5|8648.1|8650|8648.5|8651.9|8649.5|8647.5|8645.8|255
1723044900000|2024-08-07 15:35:00|8650.1|8648.6|8651.8|8649.4|8656|8654.1|8650.1|8648.6|365
1723045200000|2024-08-07 15:40:00|8651.9|8649.5|8649.4|8647|8653|8651.1|8648.7|8646.3|384
1723045500000|2024-08-07 15:45:00|8648.9|8646.5|8648.1|8645.7|8649.1|8646.7|8644.1|8642.1|476
1723045800000|2024-08-07 15:50:00|8648|8645.6|8651.4|8649|8654.3|8652.7|8647.8|8645.4|330
1723046100000|2024-08-07 15:55:00|8651.3|8648.9|8653.4|8651.9|8655.6|8653.2|8650.4|8648.4|311
1723046400000|2024-08-07 16:00:00|8653.5|8652|8645|8642.6|8655.6|8653.6|8643.8|8641.4|440
1723046700000|2024-08-07 16:05:00|8644.9|8642.5|8647.9|8645.5|8652|8650.1|8642.9|8640.5|465
1723047000000|2024-08-07 16:10:00|8647.8|8645.4|8650.2|8647.8|8653.3|8651.1|8646.9|8644.5|363
1723047300000|2024-08-07 16:15:00|8650.1|8647.7|8648.1|8645.7|8651.7|8649.8|8648.1|8645.7|220
1723047600000|2024-08-07 16:20:00|8648.2|8645.8|8649.1|8646.7|8655|8652.6|8647.7|8645.3|307
1723047900000|2024-08-07 16:25:00|8649.2|8646.8|8648|8645.6|8649.5|8647.1|8646|8643.6|271
1723048200000|2024-08-07 16:30:00|8648.1|8645.7|8644.9|8642.5|8650.5|8648.1|8642.7|8640.3|287
1723048500000|2024-08-07 16:35:00|8645|8642.6|8646.7|8644.3|8646.7|8644.3|8643.9|8641.5|234
1723048800000|2024-08-07 16:40:00|8646.4|8644|8639.8|8637.4|8646.4|8644|8639.6|8637.2|316
1723049100000|2024-08-07 16:45:00|8639.4|8637.9|8633.6|8631.2|8642.2|8639.8|8633.5|8631.1|393
1723049400000|2024-08-07 16:50:00|8633.5|8631.1|8629.8|8627.4|8633.9|8631.5|8628.5|8626.1|389
1723049700000|2024-08-07 16:55:00|8629.7|8627.3|8631.6|8629.2|8635.9|8634.1|8628.7|8626.3|265
1723050000000|2024-08-07 17:00:00|8631.7|8629.3|8631.1|8628.7|8635.7|8633.3|8628.3|8626.3|488
1723050300000|2024-08-07 17:05:00|8631.2|8628.8|8634.2|8631.8|8635.2|8632.8|8630.1|8627.7|524
1723050600000|2024-08-07 17:10:00|8634.3|8631.9|8624.8|8622.4|8635.9|8633.5|8620.9|8618.5|564
1723050900000|2024-08-07 17:15:00|8624.7|8622.3|8617.8|8615.4|8629.8|8627.7|8617.6|8615.2|387
1723051200000|2024-08-07 17:20:00|8617.7|8615.3|8627.1|8624.7|8627.6|8625.3|8617.6|8615.2|371
1723051500000|2024-08-07 17:25:00|8627|8624.6|8625.5|8623.1|8630.7|8628.6|8624|8621.6|280
1723051800000|2024-08-07 17:30:00|8625.6|8623.2|8626.3|8623.9|8628.4|8626|8624|8621.6|289
1723052100000|2024-08-07 17:35:00|8626.4|8624|8624.7|8622.3|8627.8|8625.4|8624.6|8622.2|299
1723052400000|2024-08-07 17:40:00|8624.8|8622.4|8623.4|8621|8626|8623.6|8621.8|8619.4|271
1723052700000|2024-08-07 17:45:00|8623.5|8621.1|8617.2|8614.8|8624|8622.1|8616.9|8614.5|309
1723053000000|2024-08-07 17:50:00|8616.9|8614.5|8617.5|8616|8618.1|8616.1|8613.2|8611.1|390
1723053300000|2024-08-07 17:55:00|8616.9|8615.4|8618.4|8616|8618.6|8616.7|8613.8|8612|350
1723053600000|2024-08-07 18:00:00|8618.5|8616.1|8616.7|8614.3|8618.6|8616.7|8615.3|8613|291
1723053900000|2024-08-07 18:05:00|8616.8|8614.4|8616.4|8614|8618|8616.2|8615.1|8612.7|374
1723054200000|2024-08-07 18:10:00|8616.3|8613.9|8613.7|8611.3|8616.7|8614.7|8612|8610|315
1723054500000|2024-08-07 18:15:00|8613.8|8611.4|8612.3|8609.9|8614.6|8612.7|8610.7|8608.4|383
1723054800000|2024-08-07 18:20:00|8612.2|8609.8|8614.8|8612.4|8616.5|8614.4|8609|8606.9|400
1723055100000|2024-08-07 18:25:00|8614.7|8612.3|8620.8|8618.4|8621.4|8619.3|8614.5|8612.1|482
1723055400000|2024-08-07 18:30:00|8620.9|8618.5|8621.5|8619.1|8623.8|8621.4|8618.9|8616.5|419
1723055700000|2024-08-07 18:35:00|8621.6|8619.2|8619.7|8617.3|8622|8620.4|8618.2|8616.2|388
1723056000000|2024-08-07 18:40:00|8619.8|8617.4|8620.7|8618.3|8621.4|8619.2|8618.5|8616.1|377
1723056300000|2024-08-07 18:45:00|8621|8618.6|8619|8617.5|8621.5|8619.5|8616|8613.6|361
1723056600000|2024-08-07 18:50:00|8618.9|8617.4|8619.6|8617.2|8622.4|8620|8618.2|8615.8|356
1723056900000|2024-08-07 18:55:00|8619.5|8617.1|8618.9|8616.5|8623.4|8621|8618|8615.6|385
1723057200000|2024-08-07 19:00:00|8619|8616.6|8628|8625.6|8628.6|8626.2|8619|8616.6|355
1723057500000|2024-08-07 19:05:00|8627.9|8625.5|8625.3|8622.9|8628.7|8626.3|8624.9|8622.5|344
1723057800000|2024-08-07 19:10:00|8625.2|8622.8|8620.2|8617.8|8626.2|8623.8|8619.8|8617.4|401
1723058100000|2024-08-07 19:15:00|8620.3|8617.9|8622|8619.6|8622.8|8620.4|8620.3|8617.9|216
1723058400000|2024-08-07 19:20:00|8621.5|8619.1|8620.1|8617.7|8622.8|8620.4|8619.2|8616.8|215
1723058700000|2024-08-07 19:25:00|8619.8|8617.4|8620.6|8618.2|8621|8618.6|8618.3|8615.9|204
1723059000000|2024-08-07 19:30:00|8620.7|8618.3|8620.7|8618.3|8622.8|8620.4|8617.1|8614.7|298
1723059300000|2024-08-07 19:35:00|8620.8|8618.4|8622.8|8620.4|8624.3|8621.9|8620.7|8618.3|237
1723059600000|2024-08-07 19:40:00|8622.9|8620.5|8623.1|8620.7|8624.3|8621.9|8621.9|8619.5|250
1723059900000|2024-08-07 19:45:00|8623|8620.6|8623|8620.6|8625.4|8623|8621.1|8618.7|256
1723060200000|2024-08-07 19:50:00|8622.7|8620.3|8619.9|8617.5|8623.9|8621.5|8619.1|8616.7|207
1723060500000|2024-08-07 19:55:00|8619.8|8617.4|8617.8|8615.4|8620.3|8617.9|8615|8612.6|232
1723060800000|2024-08-07 20:00:00|8617.7|8615.3|8619.1|8616.7|8619.5|8617.1|8616.3|8613.9|140
1723061100000|2024-08-07 20:05:00|8619.2|8616.8|8622|8619.6|8622|8619.6|8619.2|8616.8|57
1723061400000|2024-08-07 20:10:00|8622.2|8619.8|8621.2|8618.8|8622.9|8620.5|8620.9|8618.5|72
1723061700000|2024-08-07 20:15:00|8621.3|8618.9|8622.7|8620.3|8622.7|8620.3|8620.3|8617.9|105
1723062000000|2024-08-07 20:20:00|8622.8|8620.4|8619.2|8616.8|8623|8620.6|8618.8|8616.4|103
1723062300000|2024-08-07 20:25:00|8619.1|8616.7|8620.1|8617.7|8620.2|8617.8|8617.9|8615.5|112
1723062600000|2024-08-07 20:30:00|8620.2|8617.8|8619.5|8617.1|8620.2|8617.8|8619.4|8617|64
1723062900000|2024-08-07 20:35:00|8619.8|8617.4|8620.9|8618.5|8621.1|8618.7|8619.4|8617|54
1723063200000|2024-08-07 20:40:00|8621|8618.6|8621.1|8618.7|8621.3|8618.9|8619.8|8617.4|107
1723063500000|2024-08-07 20:45:00|8621|8618.6|8621.9|8619.5|8622.5|8620.1|8620.2|8617.8|77
1723063800000|2024-08-07 20:50:00|8621.8|8619.4|8618.7|8616.3|8622|8619.6|8618.6|8616.2|73
1723064100000|2024-08-07 20:55:00|8619.4|8615.5|8619.7|8615|8619.7|8615.8|8618.1|8614.2|135
1723064400000|2024-08-07 21:00:00|8626|8619.5|8626|8619.5|8626|8619.5|8626|8619.5|1
1723065000000|2024-08-07 21:10:00|8628.4|8621.9|8627.9|8621.4|8629.4|8622.9|8627.9|8621.4|9
1723066200000|2024-08-07 21:30:00|8625.6|8619.1|8628.8|8622.3|8628.9|8622.4|8625.6|8619.1|6
1723066500000|2024-08-07 21:35:00|8628.9|8622.4|8626.5|8620|8628.9|8622.4|8626.3|8619.8|3
1723066800000|2024-08-07 21:40:00|8626.6|8620.1|8625.5|8619|8626.6|8620.1|8624.4|8617.9|48
1723067100000|2024-08-07 21:45:00|8626.4|8619.9|8623.5|8617|8626.7|8620.2|8621.3|8614.8|56
1723067400000|2024-08-07 21:50:00|8623.6|8617.1|8625.1|8618.6|8626.1|8619.6|8623.4|8616.9|15
1723067700000|2024-08-07 21:55:00|8625|8618.5|8623.6|8617.1|8625.3|8618.8|8623.6|8617.1|17
1723068000000|2024-08-07 22:00:00|8623.4|8616.9|8623.4|8618.5|8623.8|8618.5|8619.3|8612.8|136
1723068300000|2024-08-07 22:05:00|8622.7|8619.3|8619.8|8616.8|8622.7|8620.1|8619|8615.9|128
1723068600000|2024-08-07 22:10:00|8619.9|8617.5|8619.2|8616.2|8621.5|8618.8|8618|8615.5|171
1723068900000|2024-08-07 22:15:00|8619.3|8616.3|8619.2|8616.8|8619.7|8617|8618|8615.5|157
1723069200000|2024-08-07 22:20:00|8619.1|8616.7|8617.8|8615.4|8619.5|8617.1|8617.8|8615.4|129
1723069500000|2024-08-07 22:25:00|8617.9|8615.5|8617|8614.6|8618.5|8616.1|8616.9|8614.5|139
1723069800000|2024-08-07 22:30:00|8617.3|8614.9|8615.9|8613.5|8617.3|8614.9|8615.9|8613.5|171
1723070100000|2024-08-07 22:35:00|8616|8613.6|8615.6|8613.2|8616|8613.6|8614.7|8612.5|86
1723070400000|2024-08-07 22:40:00|8615.7|8613.3|8612.9|8610.5|8616|8613.6|8612.5|8610.1|129
1723070700000|2024-08-07 22:45:00|8613.5|8611.1|8610.7|8608.3|8613.9|8611.5|8610.3|8607.9|135
1723071000000|2024-08-07 22:50:00|8610.6|8608.2|8609.5|8607.1|8610.7|8608.3|8609.3|8606.9|128
1723071300000|2024-08-07 22:55:00|8609.6|8607.2|8609.1|8606.7|8610.4|8608|8608.6|8606.2|125
1723071600000|2024-08-07 23:00:00|8609.2|8606.8|8608.8|8606.4|8609.4|8607|8608.4|8606|122
1723071900000|2024-08-07 23:05:00|8608.7|8606.3|8604.5|8602.1|8608.9|8606.5|8604.1|8601.7|120
1723072200000|2024-08-07 23:10:00|8604.1|8601.7|8601.7|8599.3|8604.9|8602.5|8601.5|8599.1|190
1723072500000|2024-08-07 23:15:00|8601.6|8599.2|8601|8598.6|8604|8601.6|8600.6|8598.2|178
1723072800000|2024-08-07 23:20:00|8601.1|8598.7|8598.3|8595.9|8601.1|8598.7|8598|8595.6|205
1723073100000|2024-08-07 23:25:00|8598.1|8595.7|8592.1|8589.7|8598.1|8595.7|8591.9|8589.5|303
1723073400000|2024-08-07 23:30:00|8591.8|8589.4|8589.9|8587.5|8593.3|8590.9|8586.3|8583.9|472
1723073700000|2024-08-07 23:35:00|8590.1|8587.7|8583.5|8581.1|8590.7|8588.3|8582.5|8580.1|433
1723074000000|2024-08-07 23:40:00|8584|8581.6|8586.5|8584.1|8586.7|8584.3|8582.2|8579.8|298
1723074300000|2024-08-07 23:45:00|8586.7|8584.3|8593.9|8591.5|8595.2|8592.8|8586.7|8584.3|418
1723074600000|2024-08-07 23:50:00|8593.4|8591|8593.7|8591.3|8596|8593.6|8589.7|8587.3|401
1723074900000|2024-08-07 23:55:00|8593.9|8591.5|8601.6|8599.2|8602.1|8599.7|8591.8|8589.4|469
1723075200000|2024-08-08 00:00:00|8601.7|8599.3|8606.5|8604.1|8610.4|8608|8597.9|8595.5|623
1723075500000|2024-08-08 00:05:00|8606.6|8604.2|8600|8597.6|8607|8604.6|8596.4|8594|530
1723075800000|2024-08-08 00:10:00|8600.1|8597.7|8591.7|8589.3|8600.9|8598.5|8591.2|8588.8|530
1723076100000|2024-08-08 00:15:00|8591.6|8589.2|8599|8596.6|8599|8596.6|8590.5|8588.1|512
1723076400000|2024-08-08 00:20:00|8599.1|8596.7|8594.9|8592.5|8601.3|8598.9|8592.7|8590.3|450
1723076700000|2024-08-08 00:25:00|8594.8|8592.4|8587.4|8585|8596|8593.6|8586.8|8584.4|528
1723077000000|2024-08-08 00:30:00|8587.3|8584.9|8586.8|8584.4|8591.2|8588.8|8585.6|8583.2|549
1723077300000|2024-08-08 00:35:00|8586.7|8584.3|8579|8576.6|8586.8|8584.4|8577.2|8574.8|456
1723077600000|2024-08-08 00:40:00|8578.9|8576.5|8581.7|8579.3|8584.6|8582.2|8578.4|8576|399
1723077900000|2024-08-08 00:45:00|8582|8579.6|8579.4|8577|8582.3|8579.9|8574.2|8571.8|555
1723078200000|2024-08-08 00:50:00|8579.9|8577.5|8584.6|8582.2|8584.8|8582.4|8579.7|8577.3|568
1723078500000|2024-08-08 00:55:00|8584.7|8582.3|8586.7|8584.3|8588.9|8586.5|8582.8|8580.4|529
1723078800000|2024-08-08 01:00:00|8586.9|8584.5|8596.3|8593.9|8596.7|8594.3|8586.4|8584|548
1723079100000|2024-08-08 01:05:00|8596.4|8594|8590.2|8587.8|8597.3|8594.9|8590.1|8587.7|453
1723079400000|2024-08-08 01:10:00|8590.3|8587.9|8593.4|8591|8593.4|8591|8589.4|8587|321
1723079700000|2024-08-08 01:15:00|8594.1|8591.7|8598.7|8596.3|8604.9|8602.5|8594.1|8591.7|649
1723080000000|2024-08-08 01:20:00|8598.9|8596.5|8593.3|8590.9|8601.2|8598.8|8590.8|8588.4|447
1723080300000|2024-08-08 01:25:00|8593.4|8591|8597.1|8594.7|8598.3|8595.9|8592.9|8590.5|358
1723080600000|2024-08-08 01:30:00|8597.2|8594.8|8600.4|8598|8602.9|8600.5|8596.2|8593.8|503
1723080900000|2024-08-08 01:35:00|8600.3|8597.9|8598.6|8596.2|8600.4|8598|8597.2|8594.8|310
1723081200000|2024-08-08 01:40:00|8598.7|8596.3|8595.1|8592.7|8599.3|8596.9|8593.3|8590.9|336
1723081500000|2024-08-08 01:45:00|8595.4|8593|8595.6|8593.2|8596.9|8594.5|8593.6|8591.2|294
1723081800000|2024-08-08 01:50:00|8595.7|8593.3|8596|8593.6|8596.4|8594|8593.3|8590.9|264
1723082100000|2024-08-08 01:55:00|8596.3|8593.9|8599.2|8596.8|8599.9|8597.5|8595.9|8593.5|217
1723082400000|2024-08-08 02:00:00|8599|8596.6|8601.6|8599.2|8604.3|8601.9|8598.9|8596.5|332
1723082700000|2024-08-08 02:05:00|8601.5|8599.1|8603.4|8601|8603.7|8601.3|8600.2|8597.8|316
1723083000000|2024-08-08 02:10:00|8603.5|8601.1|8605.5|8603.1|8606.9|8604.5|8602.6|8600.2|291
1723083300000|2024-08-08 02:15:00|8605.7|8603.3|8609.1|8606.7|8611.1|8608.7|8604.6|8602.2|286
1723083600000|2024-08-08 02:20:00|8609|8606.6|8608.4|8606|8610.7|8608.3|8608|8605.6|287
1723083900000|2024-08-08 02:25:00|8608.5|8606.1|8605.6|8603.2|8610.4|8608|8605.6|8603.2|309
1723084200000|2024-08-08 02:30:00|8605.3|8602.9|8602.7|8600.3|8607.1|8604.7|8602.7|8600.3|271
1723084500000|2024-08-08 02:35:00|8602.8|8600.4|8600.2|8597.8|8603.8|8601.4|8599.7|8597.3|273
1723084800000|2024-08-08 02:40:00|8600.4|8598|8601.2|8598.8|8602.7|8600.3|8599.8|8597.4|321
1723085100000|2024-08-08 02:45:00|8601.3|8598.9|8602.1|8599.7|8602.7|8600.3|8600.8|8598.4|197
1723085400000|2024-08-08 02:50:00|8602.4|8600|8601.2|8598.8|8603|8600.6|8601.2|8598.8|136
1723085700000|2024-08-08 02:55:00|8601.1|8598.7|8600.9|8598.5|8602.4|8600|8599.9|8597.5|143
1723086000000|2024-08-08 03:00:00|8601|8598.6|8601.2|8598.8|8602|8599.6|8600.1|8597.7|172
1723086300000|2024-08-08 03:05:00|8601.3|8598.9|8600.4|8598|8601.6|8599.2|8599.3|8596.9|197
1723086600000|2024-08-08 03:10:00|8600.3|8597.9|8601|8598.6|8601|8598.6|8599.3|8596.9|234
1723086900000|2024-08-08 03:15:00|8601.1|8598.7|8602.6|8600.2|8602.9|8600.5|8600.2|8597.8|124
1723087200000|2024-08-08 03:20:00|8602.7|8600.3|8604.1|8601.7|8605.6|8603.2|8601.8|8599.4|171
1723087500000|2024-08-08 03:25:00|8604.2|8601.8|8604.5|8602.1|8606.4|8604|8604|8601.6|135
1723087800000|2024-08-08 03:30:00|8604.4|8602|8604.6|8602.2|8605.8|8603.4|8604.1|8601.7|152
1723088100000|2024-08-08 03:35:00|8604.7|8602.3|8606.3|8603.9|8607.6|8605.2|8604.6|8602.2|188
1723088400000|2024-08-08 03:40:00|8606.4|8604|8606.8|8604.4|8606.8|8604.4|8604.5|8602.1|200
1723088700000|2024-08-08 03:45:00|8607|8604.6|8608|8605.6|8608.5|8606.1|8606.8|8604.4|203
1723089000000|2024-08-08 03:50:00|8608.1|8605.7|8606.5|8604.1|8609.1|8606.7|8605.9|8603.5|132
1723089300000|2024-08-08 03:55:00|8606.3|8603.9|8600.3|8597.9|8606.3|8603.9|8597.5|8595.1|423
1723089600000|2024-08-08 04:00:00|8600.7|8598.3|8591.9|8589.5|8601|8598.6|8591.6|8589.2|360
1723089900000|2024-08-08 04:05:00|8591.8|8589.4|8593.8|8591.4|8594.5|8592.1|8590.1|8587.7|387
1723090200000|2024-08-08 04:10:00|8594.3|8591.9|8593.8|8591.4|8596|8593.6|8593.7|8591.3|295
1723090500000|2024-08-08 04:15:00|8594|8591.6|8596.8|8594.4|8598.5|8596.1|8592.9|8590.5|306
1723090800000|2024-08-08 04:20:00|8596.7|8594.3|8595.8|8593.4|8596.9|8594.5|8595|8592.6|231
1723091100000|2024-08-08 04:25:00|8595.9|8593.5|8592.7|8590.3|8596.8|8594.4|8592.7|8590.3|245
1723091400000|2024-08-08 04:30:00|8592.6|8590.2|8592.4|8590|8594.3|8591.9|8590.9|8588.5|283
1723091700000|2024-08-08 04:35:00|8592.3|8589.9|8588.4|8586|8592.3|8589.9|8587|8584.6|369
1723092000000|2024-08-08 04:40:00|8588|8585.6|8588.2|8585.8|8589.7|8587.3|8587.5|8585.1|163
1723092300000|2024-08-08 04:45:00|8588.5|8586.1|8588.5|8586.1|8589.7|8587.3|8587.1|8584.7|188
1723092600000|2024-08-08 04:50:00|8588.4|8586|8589.9|8587.5|8590.1|8587.7|8588.4|8586|149
1723092900000|2024-08-08 04:55:00|8590|8587.6|8592.6|8590.2|8593.4|8591|8590|8587.6|89
1723093200000|2024-08-08 05:00:00|8593.2|8590.8|8594|8591.6|8596.6|8594.2|8591.5|8589.1|207
1723093500000|2024-08-08 05:05:00|8594.1|8591.7|8598.1|8595.7|8599|8596.6|8594.1|8591.7|214
1723093800000|2024-08-08 05:10:00|8598.2|8595.8|8594.1|8591.7|8599|8596.6|8594|8591.6|149
1723094100000|2024-08-08 05:15:00|8594.2|8591.8|8594|8591.6|8595.2|8592.8|8591.6|8589.2|287
1723094400000|2024-08-08 05:20:00|8593.9|8591.5|8593|8590.6|8594|8591.6|8592.4|8590|188
1723094700000|2024-08-08 05:25:00|8592.9|8590.5|8595.2|8592.8|8595.3|8592.9|8592.4|8590|145
1723095000000|2024-08-08 05:30:00|8595.8|8593.4|8597.5|8595.1|8600.4|8598|8595.7|8593.3|263
1723095300000|2024-08-08 05:35:00|8597.8|8595.4|8591|8588.6|8598.3|8595.9|8590.8|8588.4|180
1723095600000|2024-08-08 05:40:00|8590.8|8588.4|8590.4|8588|8592.3|8589.9|8588.6|8586.2|308
1723095900000|2024-08-08 05:45:00|8590.5|8588.1|8591.3|8588.9|8594.1|8591.7|8590.2|8587.8|400
1723096200000|2024-08-08 05:50:00|8591.4|8589|8588.5|8586.1|8591.6|8589.2|8588|8585.6|292
1723096500000|2024-08-08 05:55:00|8588.6|8586.2|8584.5|8582.1|8590.5|8588.1|8584.5|8582.1|273
1723096800000|2024-08-08 06:00:00|8584.3|8582.8|8583.6|8582.1|8587.4|8585.3|8580.9|8578.5|406
1723097100000|2024-08-08 06:05:00|8583.7|8582.2|8589.7|8587.3|8590.2|8587.8|8583.7|8581.4|376
1723097400000|2024-08-08 06:10:00|8589.8|8587.4|8588.7|8586.3|8591|8588.6|8586.6|8584.2|323
1723097700000|2024-08-08 06:15:00|8588.5|8586.1|8595.4|8593|8595.7|8593.3|8588.5|8586.1|298
1723098000000|2024-08-08 06:20:00|8595.3|8592.9|8596.6|8594.2|8598.5|8596.1|8595.3|8592.9|341
1723098300000|2024-08-08 06:25:00|8596.8|8594.4|8601.5|8599.1|8601.8|8600.1|8596.7|8594.3|316
1723098600000|2024-08-08 06:30:00|8601.9|8599.5|8601.9|8599.5|8604.8|8602.4|8600.1|8597.7|318
1723098900000|2024-08-08 06:35:00|8602|8599.6|8597.8|8595.4|8602.4|8600|8596.8|8594.4|282
1723099200000|2024-08-08 06:40:00|8597.4|8595|8597.9|8595.5|8598|8595.6|8595.3|8592.9|248
1723099500000|2024-08-08 06:45:00|8597.6|8595.2|8600.6|8598.2|8600.7|8598.3|8597.1|8594.7|284
1723099800000|2024-08-08 06:50:00|8600.7|8598.3|8601.9|8599.5|8603.4|8601|8600.3|8597.9|312
1723100100000|2024-08-08 06:55:00|8602|8599.6|8597.7|8595.3|8603.5|8601.1|8597.4|8595|310
1723100400000|2024-08-08 07:00:00|8598|8595.6|8592.1|8589.7|8598.4|8596.7|8591.2|8588.8|440
1723100700000|2024-08-08 07:05:00|8592|8589.6|8600|8597.6|8601.2|8598.8|8591.6|8589.2|472
1723101000000|2024-08-08 07:10:00|8598.8|8596.4|8600.5|8598.1|8601.4|8599|8596.7|8594.3|425
1723101300000|2024-08-08 07:15:00|8600.4|8598|8600.7|8598.3|8602.5|8600.1|8599.9|8597.5|515
1723101600000|2024-08-08 07:20:00|8600.4|8598|8602|8599.6|8603|8600.6|8599.7|8597.3|363
1723101900000|2024-08-08 07:25:00|8601.9|8599.5|8595.9|8593.5|8602.1|8599.7|8595.4|8593|394
1723102200000|2024-08-08 07:30:00|8595.7|8593.3|8591.2|8588.8|8595.8|8593.4|8589.2|8586.8|429
1723102500000|2024-08-08 07:35:00|8591.3|8588.9|8591.5|8589.1|8592.6|8590.2|8586.3|8583.9|435
1723102800000|2024-08-08 07:40:00|8591.4|8589|8587.8|8585.4|8594.2|8591.8|8586.8|8584.4|429
1723103100000|2024-08-08 07:45:00|8588.1|8585.7|8589.3|8586.9|8590.4|8588|8584.8|8582.4|259
1723103400000|2024-08-08 07:50:00|8589.2|8586.8|8589.3|8586.9|8593.7|8591.3|8588.5|8586.1|327
1723103700000|2024-08-08 07:55:00|8589.4|8587|8590|8587.6|8591.2|8588.8|8588.5|8586.1|356
1723104000000|2024-08-08 08:00:00|8590.1|8587.7|8585.7|8583.3|8590.3|8587.9|8585.4|8583|388
1723104300000|2024-08-08 08:05:00|8585.6|8583.2|8585.6|8583.2|8587.6|8585.2|8584|8581.6|312
1723104600000|2024-08-08 08:10:00|8585.7|8583.3|8589.1|8586.7|8589.1|8586.7|8585|8582.6|220
1723104900000|2024-08-08 08:15:00|8589.5|8587.1|8591.1|8588.7|8591.5|8589.1|8589|8586.6|247
1723105200000|2024-08-08 08:20:00|8591|8588.6|8592.8|8590.4|8593.4|8591.3|8591|8588.6|242
1723105500000|2024-08-08 08:25:00|8592.7|8590.3|8586.1|8583.7|8593.4|8591|8585.9|8583.5|349
1723105800000|2024-08-08 08:30:00|8585.9|8583.5|8586.3|8583.9|8587.7|8585.3|8584.7|8582.3|350
1723106100000|2024-08-08 08:35:00|8586.2|8583.8|8588.6|8586.2|8589.2|8586.8|8585.1|8582.7|285
1723106400000|2024-08-08 08:40:00|8588.5|8586.1|8589.8|8587.4|8591.6|8589.2|8588.5|8586.1|306
1723106700000|2024-08-08 08:45:00|8589.7|8587.3|8589.2|8586.8|8592.7|8590.3|8586.6|8584.2|347
1723107000000|2024-08-08 08:50:00|8589.3|8586.9|8586.5|8584.1|8590.3|8587.9|8585.6|8583.2|367
1723107300000|2024-08-08 08:55:00|8586.3|8583.9|8585.5|8583.1|8586.4|8584|8583.4|8581.7|277
1723107600000|2024-08-08 09:00:00|8585.6|8583.2|8585.9|8584.4|8587.2|8584.8|8585|8582.6|173
1723107900000|2024-08-08 09:05:00|8586.1|8584.6|8585|8582.6|8586.4|8584.6|8584.8|8582.4|164
1723108200000|2024-08-08 09:10:00|8584.9|8582.5|8585.3|8582.9|8586.4|8584.4|8582.9|8580.5|188
1723108500000|2024-08-08 09:15:00|8585.2|8582.8|8580.2|8577.8|8585.2|8582.8|8578.6|8576.2|221
1723108800000|2024-08-08 09:20:00|8580.1|8577.7|8582.6|8580.2|8585.1|8582.7|8579.7|8577.3|253
1723109100000|2024-08-08 09:25:00|8582.4|8580|8582.6|8580.2|8582.7|8580.3|8580.3|8577.9|209
1723109400000|2024-08-08 09:30:00|8582.8|8580.4|8586.3|8583.9|8586.4|8584|8581.7|8579.3|382
1723109700000|2024-08-08 09:35:00|8586.2|8583.8|8581.7|8579.3|8586.3|8583.9|8580|8577.6|320
1723110000000|2024-08-08 09:40:00|8581.6|8579.2|8577.6|8575.2|8582.1|8579.7|8575.6|8573.4|216
1723110300000|2024-08-08 09:45:00|8577.5|8575.1|8573.2|8570.8|8578.1|8575.7|8572.6|8570.2|284
1723110600000|2024-08-08 09:50:00|8573.1|8571.6|8576.9|8574.5|8576.9|8574.7|8570.7|8568.3|365
1723110900000|2024-08-08 09:55:00|8577|8574.6|8574.9|8572.5|8578.3|8576.6|8573.8|8571.8|260
1723111200000|2024-08-08 10:00:00|8575.1|8572.7|8572.9|8570.5|8577|8575.1|8572.8|8570.4|333
1723111500000|2024-08-08 10:05:00|8572.5|8570.1|8575.2|8572.8|8576.6|8574.3|8571.8|8569.4|286
1723111800000|2024-08-08 10:10:00|8575|8572.6|8582.9|8580.5|8582.9|8580.5|8575|8572.6|453
1723112100000|2024-08-08 10:15:00|8583|8580.6|8579.2|8576.8|8583.3|8580.9|8579.1|8576.7|400
1723112400000|2024-08-08 10:20:00|8579.3|8576.9|8576.7|8574.3|8579.6|8577.2|8576.5|8574.1|237
1723112700000|2024-08-08 10:25:00|8576.9|8574.5|8579.6|8578.1|8581.8|8579.4|8576.7|8574.3|343
1723113000000|2024-08-08 10:30:00|8579.5|8578|8580.3|8577.9|8581.3|8579.1|8578.7|8576.7|263
1723113300000|2024-08-08 10:35:00|8580.4|8578|8581.6|8579.2|8582.6|8580.2|8579.7|8577.3|244
1723113600000|2024-08-08 10:40:00|8581.7|8579.3|8581.9|8579.5|8582.1|8580|8580.8|8578.6|236
1723113900000|2024-08-08 10:45:00|8582|8579.6|8580.8|8579.3|8583|8581.3|8580|8577.8|214
1723114200000|2024-08-08 10:50:00|8580.7|8579.2|8579.1|8576.7|8581.4|8579.8|8578.2|8575.8|235
1723114500000|2024-08-08 10:55:00|8579.3|8576.9|8580.8|8578.4|8581.5|8579.1|8579.1|8576.7|310
1723114800000|2024-08-08 11:00:00|8580.7|8578.3|8571.7|8570.2|8580.7|8578.3|8568.1|8565.7|437
1723115100000|2024-08-08 11:05:00|8571.8|8570.3|8575.1|8573.6|8575.2|8573.6|8571.7|8569.5|240
1723115400000|2024-08-08 11:10:00|8574.9|8573.4|8578.7|8576.3|8579.1|8576.7|8574.8|8572.8|316
1723115700000|2024-08-08 11:15:00|8579|8576.6|8573.3|8570.9|8579.6|8577.8|8573.3|8570.9|248
1723116000000|2024-08-08 11:20:00|8573.2|8570.8|8573|8570.6|8576.5|8574.1|8572.2|8569.8|317
1723116300000|2024-08-08 11:25:00|8572.9|8570.5|8569.4|8567|8573.6|8571.2|8566.4|8564|363
1723116600000|2024-08-08 11:30:00|8569.5|8567.1|8571.5|8569.1|8571.6|8569.2|8567.3|8564.9|314
1723116900000|2024-08-08 11:35:00|8572|8569.6|8573.3|8570.9|8574.6|8572.2|8569.8|8567.4|341
1723117200000|2024-08-08 11:40:00|8573.2|8570.8|8571.6|8570.1|8573.9|8571.5|8569.8|8567.9|420
1723117500000|2024-08-08 11:45:00|8572.1|8569.7|8574.7|8572.3|8575.1|8572.7|8571.3|8569.2|406
1723117800000|2024-08-08 11:50:00|8574.6|8572.2|8573.9|8571.5|8576.7|8574.5|8572.7|8570.3|321
1723118100000|2024-08-08 11:55:00|8574|8571.6|8575.2|8572.8|8575.5|8573.6|8573.4|8571|295
1723118400000|2024-08-08 12:00:00|8575.1|8572.7|8577|8575.5|8578.4|8576.9|8575.1|8572.7|300
1723118700000|2024-08-08 12:05:00|8576.9|8575.4|8572|8569.6|8577.4|8575.5|8571|8569|319
1723119000000|2024-08-08 12:10:00|8572.2|8569.8|8567.1|8565.6|8572.3|8569.9|8566.5|8564.1|380
1723119300000|2024-08-08 12:15:00|8566.9|8565.4|8563.1|8560.7|8568.6|8566.2|8561.3|8558.9|399
1723119600000|2024-08-08 12:20:00|8563.2|8560.8|8562.1|8559.7|8565.6|8563.2|8560.9|8558.7|479
1723119900000|2024-08-08 12:25:00|8562.2|8559.8|8572.5|8567.5|8572.5|8569.2|8561.7|8559.3|387
1723120200000|2024-08-08 12:30:00|8572.7|8567.7|8614.5|8612.1|8625.7|8623.3|8572.7|8567.7|1278
1723120500000|2024-08-08 12:35:00|8614.3|8611.9|8621.2|8618.8|8622.1|8619.7|8611.9|8609.5|962
1723120800000|2024-08-08 12:40:00|8620.4|8618|8621|8618.6|8630.4|8628|8619.9|8617.5|871
1723121100000|2024-08-08 12:45:00|8620.8|8618.4|8623.2|8620.8|8624.4|8622|8614.1|8611.7|696
1723121400000|2024-08-08 12:50:00|8623.6|8621.2|8628.3|8625.9|8630.3|8627.9|8619.6|8617.2|800
1723121700000|2024-08-08 12:55:00|8628.1|8625.7|8621.8|8619.4|8628.6|8626.2|8621.3|8618.9|618
1723122000000|2024-08-08 13:00:00|8621.2|8618.8|8622.8|8620.4|8625.5|8623.1|8617.9|8615.5|687
1723122300000|2024-08-08 13:05:00|8623.4|8621|8631.3|8628.9|8632.1|8630.1|8619.3|8616.9|572
1723122600000|2024-08-08 13:10:00|8631.4|8629|8634.9|8633.4|8638.4|8636|8631.1|8628.7|670
1723122900000|2024-08-08 13:15:00|8635|8633.5|8644.4|8642|8645.4|8643|8632.8|8630.6|646
1723123200000|2024-08-08 13:20:00|8644.1|8641.7|8646.1|8643.7|8647.1|8644.7|8642.3|8639.9|474
1723123500000|2024-08-08 13:25:00|8646|8643.6|8648.5|8646.1|8650.9|8648.5|8644.9|8642.5|478
1723123800000|2024-08-08 13:30:00|8648.7|8646.3|8652.9|8650.5|8653.1|8650.7|8645.6|8643.2|586
1723124100000|2024-08-08 13:35:00|8652.7|8650.3|8657|8654.6|8660.2|8657.8|8651.2|8648.8|651
1723124400000|2024-08-08 13:40:00|8656.9|8654.5|8657.5|8655.1|8675.3|8672.9|8656.7|8654.3|863
1723124700000|2024-08-08 13:45:00|8657.1|8654.7|8654.1|8651.7|8662.6|8660.2|8649|8646.6|881
1723125000000|2024-08-08 13:50:00|8654|8651.6|8654.9|8652.5|8658.5|8656.1|8648.7|8646.3|719
1723125300000|2024-08-08 13:55:00|8654.7|8652.3|8645|8642.6|8656.1|8653.7|8643.8|8641.4|673
1723125600000|2024-08-08 14:00:00|8644.9|8642.5|8646.3|8643.9|8652.3|8649.9|8642.1|8639.7|716
1723125900000|2024-08-08 14:05:00|8646.2|8643.8|8648.9|8646.5|8652.2|8649.8|8645.2|8642.8|705
1723126200000|2024-08-08 14:10:00|8649|8646.6|8645.1|8642.7|8650.9|8648.5|8642.9|8640.5|520
1723126500000|2024-08-08 14:15:00|8644.9|8642.5|8648.3|8645.9|8649.5|8647.1|8643.6|8641.2|483
1723126800000|2024-08-08 14:20:00|8648.2|8645.8|8651.3|8648.9|8652.3|8649.9|8644.6|8642.2|425
1723127100000|2024-08-08 14:25:00|8651.4|8649|8655.3|8652.9|8656.1|8653.7|8650.1|8647.7|460
1723127400000|2024-08-08 14:30:00|8655.4|8653|8653.3|8650.9|8656.6|8654.2|8651.2|8648.8|462
1723127700000|2024-08-08 14:35:00|8653.4|8651|8654.6|8652.2|8657.8|8655.4|8653.3|8651|393
1723128000000|2024-08-08 14:40:00|8654.3|8651.9|8653|8650.6|8656.9|8654.5|8652.1|8649.9|491
1723128300000|2024-08-08 14:45:00|8653.1|8650.7|8651.7|8649.3|8653.8|8651.4|8648.9|8646.5|414
1723128600000|2024-08-08 14:50:00|8651.5|8649.1|8650|8647.6|8656.3|8654|8648.3|8645.9|495
1723128900000|2024-08-08 14:55:00|8650.1|8647.7|8649.4|8647.9|8651.7|8650.2|8647.1|8644.7|471
1723129200000|2024-08-08 15:00:00|8649.8|8647.4|8647.2|8644.8|8651|8648.7|8646.1|8644|593
1723129500000|2024-08-08 15:05:00|8647|8644.6|8649.5|8648|8650.6|8648.8|8645.8|8643.4|428
1723129800000|2024-08-08 15:10:00|8649.9|8647.5|8653.9|8651.5|8654.2|8652.1|8649.7|8647.3|408
1723130100000|2024-08-08 15:15:00|8654|8651.6|8660.1|8657.7|8661.6|8659.4|8653.7|8651.3|457
1723130400000|2024-08-08 15:20:00|8660.8|8658.4|8664.4|8662|8665.5|8663.1|8660.7|8658.3|432
1723130700000|2024-08-08 15:25:00|8664.3|8661.9|8669.1|8666.7|8669.6|8667.2|8662.7|8660.3|279
1723131000000|2024-08-08 15:30:00|8669|8666.6|8670.4|8668|8670.8|8668.4|8666.7|8664.3|332
1723131300000|2024-08-08 15:35:00|8670.5|8668.1|8671.3|8668.9|8673.4|8671|8666.8|8664.4|289
1723131600000|2024-08-08 15:40:00|8671.4|8669|8667.9|8665.5|8671.6|8669.2|8666.6|8664.2|353
1723131900000|2024-08-08 15:45:00|8668.1|8665.7|8657.8|8655.4|8668.2|8665.8|8655.1|8652.7|418
1723132200000|2024-08-08 15:50:00|8657.9|8655.5|8658.8|8656.4|8661.5|8659.1|8656.3|8653.9|480
1723132500000|2024-08-08 15:55:00|8658.7|8656.3|8657.9|8655.5|8659.4|8657|8656.1|8653.7|274
1723132800000|2024-08-08 16:00:00|8657.7|8655.3|8656.9|8654.5|8659.7|8657.3|8654.5|8652.2|261
1723133100000|2024-08-08 16:05:00|8657|8654.6|8659|8656.6|8659.7|8657.3|8657|8654.6|224
1723133400000|2024-08-08 16:10:00|8658.8|8656.4|8661.9|8659.5|8662.9|8660.5|8658|8655.6|253
1723133700000|2024-08-08 16:15:00|8662|8659.6|8665|8662.6|8665.1|8662.7|8661.8|8659.4|428
1723134000000|2024-08-08 16:20:00|8665.1|8662.7|8667.8|8665.4|8669|8666.6|8664.7|8662.3|365
1723134300000|2024-08-08 16:25:00|8667.7|8665.3|8670.5|8668.1|8671.3|8668.9|8667.2|8665.1|359
1723134600000|2024-08-08 16:30:00|8670.4|8668|8666.9|8664.5|8670.5|8668.5|8666.9|8664.5|232
1723134900000|2024-08-08 16:35:00|8666.8|8664.4|8667.1|8664.7|8668.1|8665.7|8665|8662.6|258
1723135200000|2024-08-08 16:40:00|8667.4|8665|8666.4|8664|8669.4|8667|8666.2|8663.8|287
1723135500000|2024-08-08 16:45:00|8666.3|8663.9|8665.9|8663.5|8667.8|8666|8664.5|8662.1|318
1723135800000|2024-08-08 16:50:00|8666|8663.6|8666.8|8664.4|8667.8|8665.4|8665.1|8662.7|236
1723136100000|2024-08-08 16:55:00|8666.9|8664.5|8663.3|8660.9|8669|8666.6|8663.2|8660.8|259
1723136400000|2024-08-08 17:00:00|8663.2|8660.8|8660.5|8658.1|8665.8|8663.4|8659.6|8657.2|386
1723136700000|2024-08-08 17:05:00|8661.5|8659.1|8658.2|8655.8|8663.6|8662|8657.5|8655.1|366
1723137000000|2024-08-08 17:10:00|8658.6|8656.2|8660.4|8658|8662.4|8660.1|8658.5|8656.1|227
1723137300000|2024-08-08 17:15:00|8660.5|8658.1|8663.5|8661.1|8663.5|8661.1|8659.1|8656.7|228
1723137600000|2024-08-08 17:20:00|8663.8|8661.4|8662.7|8660.3|8663.8|8661.4|8661.4|8659|313
1723137900000|2024-08-08 17:25:00|8662.6|8660.2|8664|8662.5|8664.6|8663.1|8662.5|8660.1|230
1723138200000|2024-08-08 17:30:00|8664.1|8662.6|8664.7|8663.2|8665.4|8663.9|8663.3|8661.6|164
1723138500000|2024-08-08 17:35:00|8664.4|8662.9|8668.9|8666.5|8669|8667.2|8663.5|8661.5|253
1723138800000|2024-08-08 17:40:00|8669.1|8666.7|8669.9|8667.5|8671.9|8669.6|8668.6|8666.4|266
1723139100000|2024-08-08 17:45:00|8669.8|8667.4|8667.6|8665.2|8670.1|8668.3|8665.5|8663.4|205
1723139400000|2024-08-08 17:50:00|8667.5|8665.1|8668.6|8666.2|8669.3|8667.3|8666.2|8663.8|154
1723139700000|2024-08-08 17:55:00|8668.4|8666|8668.5|8666.1|8669.2|8666.8|8667.2|8664.9|192
1723140000000|2024-08-08 18:00:00|8668.3|8665.9|8668.4|8666|8668.8|8666.4|8665.1|8663.1|217
1723140300000|2024-08-08 18:05:00|8668.5|8666.1|8665.7|8664.2|8669.3|8667.1|8665.7|8663.6|222
1723140600000|2024-08-08 18:10:00|8666|8663.6|8664.6|8662.2|8666.3|8663.9|8663.8|8661.4|211
1723140900000|2024-08-08 18:15:00|8664.5|8662.1|8666.6|8665.1|8666.9|8665.2|8663.8|8661.4|145
1723141200000|2024-08-08 18:20:00|8666.5|8665|8667.4|8665|8668.4|8666.4|8665.4|8663|168
1723141500000|2024-08-08 18:25:00|8667.5|8665.1|8663.5|8662|8667.6|8665.2|8662.9|8660.9|182
1723141800000|2024-08-08 18:30:00|8663.9|8661.5|8664.5|8662.1|8665.3|8662.9|8662.9|8660.8|213
1723142100000|2024-08-08 18:35:00|8664.4|8662|8663.3|8661.8|8664.7|8662.7|8662.3|8659.9|177
1723142400000|2024-08-08 18:40:00|8663.2|8660.8|8664.7|8662.3|8664.8|8662.7|8661.9|8659.9|213
1723142700000|2024-08-08 18:45:00|8664.8|8662.4|8662.5|8660.1|8665.3|8662.9|8662.3|8659.9|215
1723143000000|2024-08-08 18:50:00|8662.6|8660.2|8662|8660.5|8663.2|8660.8|8660.1|8658.1|149
1723143300000|2024-08-08 18:55:00|8661.9|8660.4|8659.8|8658.3|8663.2|8661|8659.4|8657.6|191
1723143600000|2024-08-08 19:00:00|8659.9|8658.4|8657.9|8655.5|8659.9|8658.4|8656.3|8654.5|222
1723143900000|2024-08-08 19:05:00|8657.8|8655.4|8659.7|8657.3|8659.9|8657.5|8656.6|8654.4|242
1723144200000|2024-08-08 19:10:00|8659.6|8657.2|8659.2|8656.8|8662.3|8659.9|8658.7|8656.3|387
1723144500000|2024-08-08 19:15:00|8659.1|8656.7|8659.8|8658.3|8660.4|8658.5|8658.4|8656|218
1723144800000|2024-08-08 19:20:00|8659.7|8658.2|8659.4|8657.9|8663|8661|8658.7|8657.1|206
1723145100000|2024-08-08 19:25:00|8659.5|8658|8657.5|8656|8660.1|8658.2|8657.1|8655.2|218
1723145400000|2024-08-08 19:30:00|8657.8|8656.3|8657.2|8654.8|8659.3|8657.3|8655.8|8653.4|199
1723145700000|2024-08-08 19:35:00|8657.3|8654.9|8655.9|8653.5|8657.3|8655.2|8654.8|8652.4|220
1723146000000|2024-08-08 19:40:00|8656|8653.6|8658.1|8656.6|8658.6|8656.6|8655.4|8653|161
1723146300000|2024-08-08 19:45:00|8658.5|8656.1|8657|8654.6|8658.6|8656.2|8655.5|8653.1|207
1723146600000|2024-08-08 19:50:00|8656.8|8654.4|8656|8653.6|8657.7|8655.3|8656|8653.6|174
1723146900000|2024-08-08 19:55:00|8656.2|8653.8|8657.3|8654.9|8657.6|8655.2|8654.9|8652.5|190
1723147200000|2024-08-08 20:00:00|8657.4|8655|8659.6|8657.2|8659.7|8657.5|8656.3|8653.9|141
1723147500000|2024-08-08 20:05:00|8660|8657.6|8658.5|8656.1|8660.1|8657.7|8658.1|8655.7|57
1723147800000|2024-08-08 20:10:00|8658.6|8656.2|8660.4|8658|8660.7|8658.3|8658.4|8656|161
1723148100000|2024-08-08 20:15:00|8660.6|8658.2|8663.4|8661|8663.4|8661|8659.9|8657.5|107
1723148400000|2024-08-08 20:20:00|8663.6|8661.2|8666.8|8664.4|8667.5|8665.1|8663.6|8661.2|59
1723148700000|2024-08-08 20:25:00|8666.6|8664.2|8669.6|8667.2|8669.7|8667.4|8666.6|8664.2|84
1723149000000|2024-08-08 20:30:00|8669.7|8667.3|8668.3|8665.9|8670.2|8667.8|8668.3|8665.9|50
1723149300000|2024-08-08 20:35:00|8668.2|8665.8|8666.3|8663.9|8668.2|8665.8|8665.6|8663.2|60
1723149600000|2024-08-08 20:40:00|8666.2|8663.8|8666.9|8664.5|8667.1|8664.7|8665.9|8663.5|67
1723149900000|2024-08-08 20:45:00|8666.8|8664.4|8666.2|8663.8|8667.1|8664.7|8665.8|8663.4|32
1723150200000|2024-08-08 20:50:00|8666.1|8663.7|8668.8|8666.4|8668.9|8666.5|8665.8|8663.4|65
1723150500000|2024-08-08 20:55:00|8669.6|8665.7|8668.4|8664.1|8670.2|8666.3|8668.4|8664.1|149
1723150800000|2024-08-08 21:00:00|8668.8|8662.3|8668.8|8662.3|8668.8|8662.3|8668.8|8662.3|1
1723151100000|2024-08-08 21:05:00|8665.7|8659.2|8667.6|8661.1|8667.6|8661.1|8664.6|8658.1|16
1723151400000|2024-08-08 21:10:00|8667.7|8661.2|8665.2|8658.7|8667.7|8661.2|8663.4|8656.9|22
1723151700000|2024-08-08 21:15:00|8665.3|8658.8|8664.9|8658.4|8665.5|8659|8664.9|8658.4|24
1723152000000|2024-08-08 21:20:00|8665|8658.5|8667.7|8661.2|8669.3|8662.8|8664.9|8658.4|37
1723152300000|2024-08-08 21:25:00|8667.8|8661.3|8666.9|8660.4|8668|8661.5|8664.2|8657.7|59
1723152600000|2024-08-08 21:30:00|8666.2|8659.7|8667.1|8660.6|8670.9|8664.4|8666.2|8659.7|111
1723152900000|2024-08-08 21:35:00|8667.2|8660.7|8667.2|8660.7|8667.6|8661.1|8666.4|8659.9|502
1723153200000|2024-08-08 21:40:00|8667|8660.5|8668.7|8662.2|8671.5|8665|8666.4|8659.9|135
1723153500000|2024-08-08 21:45:00|8668.5|8662|8669.2|8662.7|8670.5|8664|8667.6|8661.1|123
1723153800000|2024-08-08 21:50:00|8667.2|8660.7|8665.9|8659.4|8668.1|8661.6|8663.5|8657|334
1723154100000|2024-08-08 21:55:00|8666.1|8659.6|8663.3|8656.8|8671.1|8664.6|8662.7|8656.2|102
1723154400000|2024-08-08 22:00:00|8666|8659.5|8671.9|8666.3|8672.7|8666.3|8665.1|8658.6|240
1723154700000|2024-08-08 22:05:00|8671.2|8667|8668.5|8663.5|8671.7|8667|8668.2|8663.5|90
1723155000000|2024-08-08 22:10:00|8668.1|8663.9|8667.5|8662.5|8668.8|8664.2|8666.8|8662.3|127
1723155300000|2024-08-08 22:15:00|8667.4|8662.4|8665.8|8662.4|8667.4|8663.1|8665.6|8660.8|100
1723155600000|2024-08-08 22:20:00|8665.9|8662.3|8666.8|8663.5|8666.8|8663.6|8664.8|8661.6|130
1723155900000|2024-08-08 22:25:00|8666.7|8663.6|8667.9|8665.5|8668.5|8666|8666.7|8663.5|146
1723156200000|2024-08-08 22:30:00|8668|8665.4|8666.1|8662.7|8668|8665.4|8665.2|8662.3|224
1723156500000|2024-08-08 22:35:00|8666.2|8662.6|8665.4|8662.3|8666.6|8663.4|8664.6|8661.1|393
1723156800000|2024-08-08 22:40:00|8665.7|8662.5|8666.3|8663.9|8667.8|8665.3|8663.4|8660.5|460
1723157100000|2024-08-08 22:45:00|8666.4|8664|8666.7|8664.3|8667.5|8665.1|8666|8663.6|226
1723157400000|2024-08-08 22:50:00|8666.6|8664.2|8665.8|8663.4|8668|8665.6|8664.7|8662.3|206
1723157700000|2024-08-08 22:55:00|8665.9|8663.5|8665.8|8663.4|8666.8|8664.4|8665.1|8662.7|85
1723158000000|2024-08-08 23:00:00|8665.7|8663.3|8666.2|8663.8|8667.1|8664.7|8664.7|8662.3|151
1723158300000|2024-08-08 23:05:00|8666.4|8664|8666.6|8664.2|8669.1|8666.7|8665.8|8663.4|123
1723158600000|2024-08-08 23:10:00|8666.7|8664.3|8670.2|8667.8|8671.5|8669.1|8666.6|8664.2|312
1723158900000|2024-08-08 23:15:00|8670.1|8667.7|8668|8665.6|8670.3|8667.9|8667.7|8665.3|155
1723159200000|2024-08-08 23:20:00|8668.1|8665.7|8667.9|8665.5|8669.6|8667.2|8667.1|8664.7|155
1723159500000|2024-08-08 23:25:00|8667.8|8665.4|8668.4|8666|8669.9|8667.5|8667|8664.6|169
1723159800000|2024-08-08 23:30:00|8668.3|8665.9|8668.4|8666|8668.8|8666.4|8667.6|8665.2|98
1723160100000|2024-08-08 23:35:00|8668.5|8666.1|8667.1|8664.7|8668.5|8666.1|8667|8664.6|126
1723160400000|2024-08-08 23:40:00|8667.2|8664.8|8667.9|8665.5|8668.4|8666|8667.2|8664.8|81
1723160700000|2024-08-08 23:45:00|8667.8|8665.4|8670|8667.6|8670|8667.6|8666.9|8664.5|182
1723161000000|2024-08-08 23:50:00|8670.1|8667.7|8670.3|8667.9|8670.8|8668.4|8668.7|8666.3|153
1723161300000|2024-08-08 23:55:00|8670.4|8668|8671.2|8668.8|8671.6|8669.2|8669.4|8667|145
1723161600000|2024-08-09 00:00:00|8671.3|8668.9|8665.5|8663.1|8671.3|8668.9|8665|8662.6|297
1723161900000|2024-08-09 00:05:00|8665.6|8663.2|8668.4|8666|8669.6|8667.2|8663.6|8661.2|293
1723162200000|2024-08-09 00:10:00|8668.5|8666.1|8664.7|8662.3|8668.7|8666.3|8664.6|8662.2|338
1723162500000|2024-08-09 00:15:00|8664.8|8662.4|8665.9|8663.5|8666.3|8663.9|8662.2|8659.8|242
1723162800000|2024-08-09 00:20:00|8666|8663.6|8662.5|8660.1|8666.4|8664|8662.1|8659.7|242
1723163100000|2024-08-09 00:25:00|8662|8659.6|8661.4|8659|8662.1|8659.7|8659.3|8656.9|198
1723163400000|2024-08-09 00:30:00|8661.3|8658.9|8661|8658.6|8663.1|8660.7|8659.3|8656.9|234
1723163700000|2024-08-09 00:35:00|8661.2|8658.8|8661.2|8658.8|8662.5|8660.1|8659.3|8656.9|285
1723164000000|2024-08-09 00:40:00|8661.3|8658.9|8658|8655.6|8661.3|8658.9|8655.8|8653.4|255
1723164300000|2024-08-09 00:45:00|8658.1|8655.7|8660|8657.6|8662.1|8659.7|8657.3|8654.9|312
1723164600000|2024-08-09 00:50:00|8660.2|8657.8|8661.7|8659.3|8663.4|8661|8659.5|8657.1|280
1723164900000|2024-08-09 00:55:00|8661.6|8659.2|8663.9|8661.5|8665.5|8663.1|8661.4|8659|212
1723165200000|2024-08-09 01:00:00|8664.1|8661.7|8663.4|8661|8664.2|8661.8|8662|8659.6|214
1723165500000|2024-08-09 01:05:00|8663.3|8660.9|8664.9|8662.5|8666.2|8663.8|8663.1|8660.7|190
1723165800000|2024-08-09 01:10:00|8665|8662.6|8666.7|8664.3|8668.4|8666|8665|8662.6|189
1723166100000|2024-08-09 01:15:00|8666.8|8664.4|8663.3|8660.9|8667.4|8665|8663.3|8660.9|194
1723166400000|2024-08-09 01:20:00|8663.2|8660.8|8663.5|8661.1|8664.5|8662.1|8662.8|8660.4|148
1723166700000|2024-08-09 01:25:00|8663.6|8661.2|8662.9|8660.5|8664.5|8662.1|8661.2|8658.8|82
1723167000000|2024-08-09 01:30:00|8663.2|8660.8|8665.2|8662.8|8666.7|8664.3|8663.2|8660.8|130
1723167300000|2024-08-09 01:35:00|8665.3|8662.9|8667.4|8665|8667.4|8665|8664.6|8662.2|211
1723167600000|2024-08-09 01:40:00|8667.7|8665.3|8666.1|8663.7|8668.2|8665.8|8665.5|8663.1|138
1723167900000|2024-08-09 01:45:00|8666|8663.6|8665.3|8662.9|8667.9|8665.5|8664.2|8661.8|161
1723168200000|2024-08-09 01:50:00|8665.2|8662.8|8665.1|8662.7|8665.3|8662.9|8661.8|8659.4|173
1723168500000|2024-08-09 01:55:00|8665|8662.6|8664.1|8661.7|8668.2|8665.8|8664|8661.6|212
1723168800000|2024-08-09 02:00:00|8664|8661.6|8664.3|8661.9|8665.2|8662.8|8662.9|8660.5|226
1723169100000|2024-08-09 02:05:00|8664.4|8662|8664.8|8662.4|8666|8663.6|8664.1|8661.7|201
1723169400000|2024-08-09 02:10:00|8664.9|8662.5|8666.5|8664.1|8667.4|8665|8664.2|8661.8|168
1723169700000|2024-08-09 02:15:00|8666.2|8663.8|8665.9|8663.5|8667.4|8665|8665.8|8663.4|135
1723170000000|2024-08-09 02:20:00|8665.8|8663.4|8664.6|8662.2|8666.3|8663.9|8664.2|8661.8|144
1723170300000|2024-08-09 02:25:00|8664.7|8662.3|8663.2|8660.8|8664.9|8662.5|8662.9|8660.5|178
1723170600000|2024-08-09 02:30:00|8663.3|8660.9|8664.1|8661.7|8667|8664.6|8663.3|8660.9|202
1723170900000|2024-08-09 02:35:00|8664|8661.6|8666.3|8663.9|8667.1|8664.7|8663.9|8661.5|176
1723171200000|2024-08-09 02:40:00|8666.4|8664|8665.4|8663|8667.3|8664.9|8664.5|8662.1|137
1723171500000|2024-08-09 02:45:00|8665.3|8662.9|8665.4|8663|8665.8|8663.4|8664.6|8662.2|126
1723171800000|2024-08-09 02:50:00|8665.6|8663.2|8665.6|8663.2|8666.8|8664.4|8665.3|8662.9|110
1723172100000|2024-08-09 02:55:00|8665.7|8663.3|8666.3|8663.9|8667.1|8664.7|8665.6|8663.2|137
1723172400000|2024-08-09 03:00:00|8666.2|8663.8|8666.7|8664.3|8667.9|8665.5|8666.2|8663.8|140
1723172700000|2024-08-09 03:05:00|8666.6|8664.2|8666.4|8664|8667.1|8664.7|8666.1|8663.7|98
1723173000000|2024-08-09 03:10:00|8666.6|8664.2|8665.4|8663|8666.7|8664.3|8665.3|8662.9|109
1723173300000|2024-08-09 03:15:00|8665.5|8663.1|8664.2|8661.8|8665.7|8663.3|8664|8661.6|85
1723173600000|2024-08-09 03:20:00|8664|8661.6|8662.6|8660.2|8664|8661.6|8662.2|8659.8|102
1723173900000|2024-08-09 03:25:00|8662.8|8660.4|8663.6|8661.2|8663.9|8661.5|8662.8|8660.4|116
1723174200000|2024-08-09 03:30:00|8663.9|8661.5|8663.1|8661.6|8664|8661.6|8662.7|8660.3|122
1723174500000|2024-08-09 03:35:00|8663.6|8661.2|8663.4|8661|8664|8661.6|8662.7|8660.4|106
1723174800000|2024-08-09 03:40:00|8663.3|8660.9|8660|8657.6|8663.4|8661|8659.8|8657.4|123
1723175100000|2024-08-09 03:45:00|8659.9|8657.5|8662.1|8659.7|8662.3|8659.9|8659.5|8657.1|130
1723175400000|2024-08-09 03:50:00|8662.2|8659.8|8662.5|8660.1|8663.4|8661|8662.1|8659.7|103
1723175700000|2024-08-09 03:55:00|8662.4|8660|8663.6|8661.2|8664.3|8661.9|8662.2|8659.8|129
1723176000000|2024-08-09 04:00:00|8663.7|8661.3|8662.9|8660.5|8663.8|8661.4|8662|8659.6|68
1723176300000|2024-08-09 04:05:00|8662.8|8660.4|8665.2|8662.8|8665.8|8663.4|8662.7|8660.3|103
1723176600000|2024-08-09 04:10:00|8665.1|8662.7|8665.5|8663.1|8665.5|8663.1|8664.3|8661.9|145
1723176900000|2024-08-09 04:15:00|8665.6|8663.2|8665.4|8663.9|8667.8|8665.4|8665.4|8663.1|124
1723177200000|2024-08-09 04:20:00|8665.3|8663.8|8665.9|8663.5|8665.9|8663.8|8664.6|8662.3|90
1723177500000|2024-08-09 04:25:00|8666|8663.6|8662.9|8660.5|8666.1|8663.7|8662.7|8660.3|103
1723177800000|2024-08-09 04:30:00|8663|8660.6|8661.7|8659.3|8663.1|8660.7|8660.7|8658.3|132
1723178100000|2024-08-09 04:35:00|8661.6|8659.2|8661.3|8658.9|8662.1|8659.7|8660.6|8658.2|80
1723178400000|2024-08-09 04:40:00|8661.1|8658.7|8659.6|8657.2|8661.2|8658.8|8657.1|8654.7|176
1723178700000|2024-08-09 04:45:00|8659.7|8657.3|8659.8|8657.4|8660.6|8658.2|8659.3|8656.9|101
1723179000000|2024-08-09 04:50:00|8659.9|8657.5|8658.7|8656.3|8660.5|8658.1|8658.3|8655.9|124
1723179300000|2024-08-09 04:55:00|8659.1|8656.7|8654.6|8652.2|8659.2|8656.8|8652|8649.6|231
1723179600000|2024-08-09 05:00:00|8654.9|8652.5|8650.1|8647.7|8655.1|8652.7|8649.4|8647|318
1723179900000|2024-08-09 05:05:00|8650.7|8648.3|8653|8650.6|8653.2|8650.8|8650.3|8647.9|336
1723180200000|2024-08-09 05:10:00|8653.1|8650.7|8655.2|8652.8|8656.5|8654.1|8653.1|8650.7|208
1723180500000|2024-08-09 05:15:00|8655.3|8652.9|8657.6|8655.2|8658|8655.6|8655.1|8652.7|189
1723180800000|2024-08-09 05:20:00|8657.8|8655.4|8663|8660.6|8663.5|8661.1|8656.7|8654.3|206
1723181100000|2024-08-09 05:25:00|8663.3|8660.9|8662.2|8659.8|8664.7|8662.3|8659.9|8657.5|191
1723181400000|2024-08-09 05:30:00|8662.4|8660|8664.4|8662|8665.1|8662.7|8662.2|8659.8|155
1723181700000|2024-08-09 05:35:00|8664.5|8662.1|8662.9|8660.5|8665|8662.6|8662.8|8660.4|210
1723182000000|2024-08-09 05:40:00|8662.7|8660.3|8664.7|8662.3|8664.8|8662.4|8661.8|8659.4|229
1723182300000|2024-08-09 05:45:00|8664.3|8661.9|8666.2|8663.8|8666.3|8663.9|8662.4|8660|239
1723182600000|2024-08-09 05:50:00|8666.1|8663.7|8665.4|8663|8666.1|8663.7|8664.5|8662.1|192
1723182900000|2024-08-09 05:55:00|8665.3|8662.9|8661.7|8659.3|8665.3|8662.9|8661.5|8659.1|95
1723183200000|2024-08-09 06:00:00|8661.4|8659|8655.6|8653.2|8661.4|8659|8655.6|8653.2|197
1723183500000|2024-08-09 06:05:00|8655.7|8653.3|8656.9|8654.5|8658|8655.6|8655.5|8653.1|287
1723183800000|2024-08-09 06:10:00|8656.8|8654.4|8657.7|8655.3|8658.4|8656|8656.4|8654|194
1723184100000|2024-08-09 06:15:00|8657.9|8655.5|8658.2|8655.8|8658.6|8656.2|8656.8|8654.4|128
1723184400000|2024-08-09 06:20:00|8658.4|8656|8658.4|8656|8658.7|8656.3|8657.7|8655.3|136
1723184700000|2024-08-09 06:25:00|8658.5|8656.1|8659.2|8656.8|8660.1|8657.7|8657.2|8655.2|125
1723185000000|2024-08-09 06:30:00|8658.6|8657.1|8662.8|8660.4|8663.5|8661.1|8658.5|8657|215
1723185300000|2024-08-09 06:35:00|8662.9|8660.5|8664.3|8661.9|8664.7|8662.3|8662.4|8660|211
1723185600000|2024-08-09 06:40:00|8664.2|8661.8|8666.6|8664.2|8667.3|8664.9|8663.4|8661|154
1723185900000|2024-08-09 06:45:00|8666.8|8664.4|8666.7|8665.2|8666.9|8665.2|8665.3|8662.9|141
1723186200000|2024-08-09 06:50:00|8666.8|8665.3|8663.5|8661.1|8667.9|8665.5|8663.1|8660.7|141
1723186500000|2024-08-09 06:55:00|8663.4|8661|8665.2|8662.8|8665.7|8663.3|8662.7|8660.6|100
1723186800000|2024-08-09 07:00:00|8665.3|8662.9|8664.9|8662.5|8667.8|8665.4|8663.2|8660.8|243
1723187100000|2024-08-09 07:05:00|8665.1|8662.7|8664.7|8662.3|8667.7|8665.3|8664.6|8662.2|258
1723187400000|2024-08-09 07:10:00|8664.6|8662.2|8667.3|8664.9|8667.7|8665.3|8664.2|8661.8|225
1723187700000|2024-08-09 07:15:00|8667.4|8665|8672.9|8670.5|8673.1|8670.7|8667.1|8664.7|309
1723188000000|2024-08-09 07:20:00|8672.7|8670.3|8664.9|8662.5|8673|8670.6|8664.7|8662.3|247
1723188300000|2024-08-09 07:25:00|8664.8|8662.4|8663|8660.6|8665|8662.6|8661.2|8658.8|255
1723188600000|2024-08-09 07:30:00|8662.9|8660.5|8667.7|8665.3|8667.9|8666|8662.2|8659.8|269
1723188900000|2024-08-09 07:35:00|8667.8|8665.4|8665.9|8663.5|8669.2|8667.1|8665.3|8662.9|247
1723189200000|2024-08-09 07:40:00|8665.8|8663.4|8663.6|8661.2|8666|8663.6|8663|8660.6|176
1723189500000|2024-08-09 07:45:00|8663.7|8661.3|8661.1|8659.6|8664.7|8662.3|8660|8658.2|173
1723189800000|2024-08-09 07:50:00|8661|8659.5|8659.4|8657.9|8662.1|8660.1|8657.5|8655.4|174
1723190100000|2024-08-09 07:55:00|8659.5|8658|8659.2|8657.7|8661.1|8659.6|8658.7|8656.4|193
1723190400000|2024-08-09 08:00:00|8659.1|8657.6|8660.4|8658|8660.6|8658.6|8657.4|8655.2|228
1723190700000|2024-08-09 08:05:00|8660.3|8657.9|8657.5|8655.1|8661|8658.6|8657|8654.6|205
1723191000000|2024-08-09 08:10:00|8657.3|8654.9|8654.6|8652.2|8659|8656.6|8654.4|8652.2|212
1723191300000|2024-08-09 08:15:00|8654.1|8651.7|8651|8648.6|8654.3|8651.9|8650.9|8648.5|244
1723191600000|2024-08-09 08:20:00|8651.1|8648.7|8657.5|8655.1|8657.6|8655.2|8650.9|8648.7|225
1723191900000|2024-08-09 08:25:00|8657.3|8654.9|8658.4|8656|8659.7|8657.3|8656.1|8654.6|217
1723192200000|2024-08-09 08:30:00|8658.7|8656.3|8659|8656.6|8661|8658.6|8657|8654.6|221
1723192500000|2024-08-09 08:35:00|8658.9|8656.5|8657.7|8655.3|8659.9|8657.5|8656.7|8654.3|227
1723192800000|2024-08-09 08:40:00|8657.5|8655.1|8656.6|8654.2|8658.6|8656.2|8655.2|8652.8|180
1723193100000|2024-08-09 08:45:00|8656.7|8654.3|8656.3|8653.9|8657|8654.6|8654.9|8652.5|137
1723193400000|2024-08-09 08:50:00|8656.2|8653.8|8657.5|8655.1|8659|8656.6|8655.9|8653.5|170
1723193700000|2024-08-09 08:55:00|8657.4|8655|8655.5|8653.1|8657.9|8655.5|8655.3|8652.9|142
1723194000000|2024-08-09 09:00:00|8655.6|8653.2|8656.6|8654.2|8657.4|8655.2|8655.5|8653.1|137
1723194300000|2024-08-09 09:05:00|8656.7|8654.3|8656.8|8654.4|8657.3|8654.9|8655.5|8653.1|162
1723194600000|2024-08-09 09:10:00|8656.4|8654|8656.2|8653.8|8657.4|8655|8656.2|8653.8|152
1723194900000|2024-08-09 09:15:00|8656.1|8653.7|8658.7|8656.3|8659.2|8656.8|8655.8|8653.4|131
1723195200000|2024-08-09 09:20:00|8658.6|8656.2|8657.2|8654.8|8659.2|8656.8|8655.9|8653.5|101
1723195500000|2024-08-09 09:25:00|8657.3|8654.9|8654.4|8652|8657.4|8655|8653.7|8651.3|109
1723195800000|2024-08-09 09:30:00|8654.3|8651.9|8654.2|8651.8|8655.4|8653.1|8652.9|8650.8|125
1723196100000|2024-08-09 09:35:00|8654.1|8651.7|8655.6|8653.2|8655.9|8654|8652.8|8650.8|132
1723196400000|2024-08-09 09:40:00|8655.2|8653.7|8651.2|8648.8|8656.4|8654.6|8650.3|8647.9|136
1723196700000|2024-08-09 09:45:00|8651.3|8648.9|8651.9|8649.5|8652.1|8650.2|8648.2|8646.5|236
1723197000000|2024-08-09 09:50:00|8652|8649.6|8654.6|8652.2|8655.1|8653|8651.9|8649.5|265
1723197300000|2024-08-09 09:55:00|8654.7|8652.3|8655.4|8653|8657|8654.6|8654.3|8652.3|190
1723197600000|2024-08-09 10:00:00|8655.5|8653.1|8652.4|8650|8655.6|8653.2|8651.8|8649.4|171
1723197900000|2024-08-09 10:05:00|8652.5|8650.1|8651|8648.6|8654.4|8652|8651|8648.6|153
1723198200000|2024-08-09 10:10:00|8651.5|8649.1|8647.8|8645.4|8651.9|8649.5|8646.9|8644.5|182
1723198500000|2024-08-09 10:15:00|8647.9|8645.5|8648.4|8646|8650.1|8647.7|8647.4|8645|228
1723198800000|2024-08-09 10:20:00|8648.5|8646.1|8649|8646.6|8649.5|8647.1|8646.8|8644.4|147
1723199100000|2024-08-09 10:25:00|8649.2|8646.8|8650.9|8648.5|8652.6|8650.2|8648.8|8646.4|223
1723199400000|2024-08-09 10:30:00|8650.8|8648.4|8650.8|8648.4|8652.5|8650.1|8650.3|8647.9|179
1723199700000|2024-08-09 10:35:00|8650.9|8648.5|8651.5|8649.1|8652.4|8650|8650.8|8648.4|119
1723200000000|2024-08-09 10:40:00|8651.4|8649|8650.6|8648.2|8651.8|8649.4|8649.9|8647.5|126
1723200300000|2024-08-09 10:45:00|8650.8|8648.4|8648.2|8645.8|8652.4|8650|8647.6|8645.2|173
1723200600000|2024-08-09 10:50:00|8648.3|8645.9|8648.6|8646.2|8650.3|8648|8647.8|8645.4|157
1723200900000|2024-08-09 10:55:00|8648.7|8646.3|8650.2|8647.8|8650.4|8648.2|8646.8|8644.4|165
1723201200000|2024-08-09 11:00:00|8650.3|8647.9|8648.5|8646.1|8652.8|8650.4|8647.9|8645.5|223
1723201500000|2024-08-09 11:05:00|8648.4|8646|8643.9|8641.5|8648.9|8646.5|8641.8|8639.4|210
1723201800000|2024-08-09 11:10:00|8644|8641.6|8644.8|8642.4|8646.6|8644.2|8643.9|8641.5|334
1723202100000|2024-08-09 11:15:00|8644.6|8642.2|8644.6|8642.2|8645|8642.6|8642.3|8639.9|260
1723202400000|2024-08-09 11:20:00|8644.7|8642.3|8645.1|8642.7|8646.9|8644.5|8644.2|8641.8|232
1723202700000|2024-08-09 11:25:00|8645|8642.6|8646.2|8643.8|8646.7|8644.3|8643.6|8641.2|249
1723203000000|2024-08-09 11:30:00|8646.1|8643.7|8644.2|8641.8|8648.1|8645.7|8642.7|8640.3|304
1723203300000|2024-08-09 11:35:00|8644.3|8641.9|8641.5|8639.1|8644.7|8642.3|8640.7|8638.3|214
1723203600000|2024-08-09 11:40:00|8641.6|8639.2|8642.4|8640|8642.8|8640.4|8639.2|8636.8|234
1723203900000|2024-08-09 11:45:00|8642.5|8640.1|8643|8640.6|8644.7|8642.3|8640.8|8638.4|328
1723204200000|2024-08-09 11:50:00|8643.1|8640.7|8641.9|8639.5|8644.9|8642.5|8640.8|8638.4|258
1723204500000|2024-08-09 11:55:00|8641.8|8639.4|8645.6|8643.2|8647.2|8644.8|8641.8|8639.4|287
1723204800000|2024-08-09 12:00:00|8645.7|8643.3|8643.8|8641.4|8646.7|8644.3|8643.4|8641|263
1723205100000|2024-08-09 12:05:00|8643.5|8641.1|8643.1|8640.7|8644.2|8641.8|8639.8|8637.4|364
1723205400000|2024-08-09 12:10:00|8642.8|8640.4|8644.5|8642.1|8645.6|8643.2|8642.6|8640.2|356
1723205700000|2024-08-09 12:15:00|8644.4|8642|8650.6|8648.2|8652.1|8649.7|8644.4|8642|299
1723206000000|2024-08-09 12:20:00|8650.7|8648.3|8646.8|8644.4|8650.8|8648.4|8645.7|8643.3|329
1723206300000|2024-08-09 12:25:00|8646.9|8644.5|8645.9|8643.5|8647.5|8645.1|8642.7|8640.3|183
1723206600000|2024-08-09 12:30:00|8646|8643.6|8643.9|8641.5|8648.2|8645.8|8642.2|8639.8|387
1723206900000|2024-08-09 12:35:00|8643.8|8641.4|8644.6|8642.2|8645.5|8643.1|8639.1|8636.7|584
1723207200000|2024-08-09 12:40:00|8644.5|8642.1|8641.9|8639.5|8644.7|8642.3|8639|8636.6|397
1723207500000|2024-08-09 12:45:00|8642|8639.6|8641.7|8639.3|8643.3|8641.7|8638.8|8636.7|406
1723207800000|2024-08-09 12:50:00|8641.6|8639.2|8641.2|8638.8|8643.3|8640.9|8640.3|8638.3|279
1723208100000|2024-08-09 12:55:00|8642.1|8639.7|8648.1|8645.7|8648.4|8646|8642|8639.6|342
1723208400000|2024-08-09 13:00:00|8648.4|8646|8649|8647.5|8650.3|8648.1|8646.4|8644|301
1723208700000|2024-08-09 13:05:00|8648.8|8647.3|8648.7|8647.2|8649.9|8648.4|8647.4|8645.9|291
1723209000000|2024-08-09 13:10:00|8648.6|8647.1|8649.3|8647.8|8649.8|8648.1|8647|8645.5|258
1723209300000|2024-08-09 13:15:00|8649.4|8647.9|8644.7|8643.2|8650.6|8648.7|8644.6|8642.8|294
1723209600000|2024-08-09 13:20:00|8644.6|8643.1|8641.9|8640.4|8646.2|8644.3|8641.7|8639.9|318
1723209900000|2024-08-09 13:25:00|8642.2|8639.8|8642|8639.6|8642.7|8640.9|8638.6|8637.1|350
1723210200000|2024-08-09 13:30:00|8641.7|8639.3|8643.7|8642.2|8644.1|8642.6|8640.5|8638.9|413
1723210500000|2024-08-09 13:35:00|8643.9|8642.4|8645.4|8643|8648.2|8646.5|8642.3|8640.8|443
1723210800000|2024-08-09 13:40:00|8645.3|8642.9|8639.7|8638.2|8645.9|8644.4|8639.6|8638.1|406
1723211100000|2024-08-09 13:45:00|8639.6|8638.1|8644.9|8643.4|8645.2|8643.5|8639.6|8638.1|380
1723211400000|2024-08-09 13:50:00|8644.7|8643.2|8648.9|8647.4|8648.9|8647.4|8644.6|8643.1|289
1723211700000|2024-08-09 13:55:00|8649|8647.5|8645.7|8644.2|8649.1|8647.6|8645.2|8643.4|247
1723212000000|2024-08-09 14:00:00|8646.1|8643.7|8642.3|8640.8|8646.2|8644.1|8640.5|8638.5|420
1723212300000|2024-08-09 14:05:00|8642.2|8640.7|8641.8|8640.3|8643.9|8642.4|8640.8|8639.3|322
1723212600000|2024-08-09 14:10:00|8641.9|8640.4|8642.8|8641.3|8644.6|8643.1|8641.9|8640.4|241
1723212900000|2024-08-09 14:15:00|8643.1|8641.6|8639|8636.6|8643.5|8641.6|8638.5|8636.5|297
1723213200000|2024-08-09 14:20:00|8638.9|8636.5|8636.5|8635|8640.6|8639.1|8635.9|8634.4|253
1723213500000|2024-08-09 14:25:00|8636.6|8635.1|8635.4|8633.9|8637.9|8636.4|8634.7|8633.2|268
1723213800000|2024-08-09 14:30:00|8635.3|8633.8|8635|8633.5|8635.9|8634.4|8633|8631.5|269
1723214100000|2024-08-09 14:35:00|8635.1|8633.6|8639|8637.5|8639.9|8638.4|8633.3|8631.8|312
1723214400000|2024-08-09 14:40:00|8638.9|8637.4|8643.5|8641.1|8645.2|8643.7|8638.3|8636.4|263
1723214700000|2024-08-09 14:45:00|8643.1|8641.6|8647.2|8645.7|8647.8|8646.3|8643|8641.5|282
1723215000000|2024-08-09 14:50:00|8647.5|8646|8647.2|8645.7|8649.2|8647.7|8642.4|8640.9|401
1723215300000|2024-08-09 14:55:00|8647.1|8645.6|8648.5|8646.1|8651.7|8650.2|8647.1|8645.6|304
1723215600000|2024-08-09 15:00:00|8648.7|8646.3|8648.9|8647.4|8650.2|8648.7|8646.5|8645|329
1723215900000|2024-08-09 15:05:00|8648.8|8647.3|8647.6|8646.1|8649.8|8647.9|8647.5|8646|190
1723216200000|2024-08-09 15:10:00|8647.4|8645.9|8643.3|8641.8|8648.2|8646.7|8642.9|8641.4|239
1723216500000|2024-08-09 15:15:00|8643.9|8642.4|8643|8641.5|8645.6|8644.1|8642.2|8640.7|208
1723216800000|2024-08-09 15:20:00|8643.1|8641.6|8640.5|8639|8643.6|8642.1|8640.5|8639|173
1723217100000|2024-08-09 15:25:00|8640.4|8638.9|8640.8|8638.4|8642|8640.5|8639.8|8637.6|172
1723217400000|2024-08-09 15:30:00|8640.5|8638.1|8643.2|8641.7|8643.8|8642|8639.9|8637.5|225
1723217700000|2024-08-09 15:35:00|8643.3|8641.8|8642.2|8640.7|8643.6|8642|8642|8639.9|199
1723218000000|2024-08-09 15:40:00|8642.3|8640.8|8641.5|8640|8642.3|8640.8|8640|8638.2|125
1723218300000|2024-08-09 15:45:00|8641.6|8640.1|8641.3|8639.8|8642.1|8640.2|8640.8|8639.3|113
1723218600000|2024-08-09 15:50:00|8641.2|8639.7|8640.5|8639|8643.1|8641|8639.6|8637.6|155
1723218900000|2024-08-09 15:55:00|8640.4|8638.9|8640.3|8637.9|8642.3|8640.8|8638.2|8636.1|231
1723219200000|2024-08-09 16:00:00|8639.8|8638.3|8641.1|8638.7|8641.5|8640|8638.6|8636.4|150
1723219500000|2024-08-09 16:05:00|8640.7|8639.2|8640.6|8639.1|8641.2|8639.7|8639.4|8637.5|125
1723219800000|2024-08-09 16:10:00|8640.5|8639|8642.8|8641.3|8642.9|8641.4|8640.1|8638.2|128
1723220100000|2024-08-09 16:15:00|8642.9|8641.4|8646|8644.5|8646|8644.5|8642.3|8640.5|132
1723220400000|2024-08-09 16:20:00|8645.9|8644.4|8643.7|8642.2|8646.6|8644.7|8643.3|8641.8|179
1723220700000|2024-08-09 16:25:00|8643.6|8642.1|8644.3|8642.8|8645|8643.5|8643.6|8642.1|141
1723221000000|2024-08-09 16:30:00|8643.7|8642.2|8642.6|8641.1|8643.7|8642.2|8642.4|8640.4|102
1723221300000|2024-08-09 16:35:00|8642.7|8641.2|8644.3|8642.8|8645.1|8643.3|8642.3|8640.4|94
1723221600000|2024-08-09 16:40:00|8644.2|8642.7|8644.8|8643.3|8646.7|8644.7|8643.9|8642.1|103
1723221900000|2024-08-09 16:45:00|8644.4|8642.9|8644.8|8643.3|8645.2|8643.6|8643.2|8641.4|99
1723222200000|2024-08-09 16:50:00|8644.9|8643.4|8646.2|8644.7|8647.2|8645.6|8644.8|8643.3|115
1723222500000|2024-08-09 16:55:00|8646.4|8644|8646|8643.6|8646.8|8645|8645.4|8643.2|102
1723222800000|2024-08-09 17:00:00|8645.9|8643.5|8645.6|8644.1|8646.4|8644.5|8645.1|8642.9|97
1723223100000|2024-08-09 17:05:00|8645.7|8644.2|8646.8|8645.3|8647.7|8645.7|8645.4|8643.5|157
1723223400000|2024-08-09 17:10:00|8647.3|8644.9|8650.5|8649|8651.6|8650.1|8647.2|8644.8|206
1723223700000|2024-08-09 17:15:00|8650.8|8649.3|8651.5|8649.1|8653.3|8650.9|8650.6|8648.9|156
1723224000000|2024-08-09 17:20:00|8651.2|8648.8|8650.2|8647.8|8652|8649.6|8649.7|8647.3|104
1723224300000|2024-08-09 17:25:00|8650|8647.6|8653.6|8651.2|8653.6|8651.8|8649.4|8647|153
1723224600000|2024-08-09 17:30:00|8653.5|8651.1|8651.4|8649|8653.7|8651.3|8650.9|8648.5|118
1723224900000|2024-08-09 17:35:00|8651.5|8649.1|8650.2|8647.8|8651.7|8649.5|8649.5|8647.1|117
1723225200000|2024-08-09 17:40:00|8650.3|8647.9|8648.1|8645.7|8651.4|8649|8648.1|8645.7|128
1723225500000|2024-08-09 17:45:00|8648.2|8645.8|8650.4|8648|8650.4|8648|8648.2|8645.8|60
1723225800000|2024-08-09 17:50:00|8650.5|8648.1|8649.6|8647.2|8651.1|8648.7|8649.1|8646.7|100
1723226100000|2024-08-09 17:55:00|8649.7|8647.3|8649.4|8647.9|8650.4|8648.1|8649|8647.2|79
1723226400000|2024-08-09 18:00:00|8649.5|8648|8648.5|8646.1|8650|8648|8648.3|8645.9|94
1723226700000|2024-08-09 18:05:00|8648.8|8646.4|8648.9|8646.5|8649.5|8647.1|8648.4|8646|58
1723227000000|2024-08-09 18:10:00|8649|8646.6|8646|8643.6|8649.1|8646.7|8646|8643.6|105
1723227300000|2024-08-09 18:15:00|8645.9|8643.5|8646.9|8644.5|8647.2|8645.3|8645.1|8642.7|101
1723227600000|2024-08-09 18:20:00|8646.8|8644.4|8648.3|8645.9|8648.4|8646|8645.9|8643.5|117
1723227900000|2024-08-09 18:25:00|8648.2|8645.8|8650.1|8647.7|8650.3|8648.3|8648.2|8645.8|114
1723228200000|2024-08-09 18:30:00|8650.2|8647.8|8650.1|8647.7|8652.1|8649.7|8649.7|8647.3|135
1723228500000|2024-08-09 18:35:00|8649.6|8647.2|8650.9|8648.5|8651.2|8648.8|8649.6|8647.2|107
1723228800000|2024-08-09 18:40:00|8651|8648.6|8651.9|8649.5|8652.1|8649.7|8650.9|8648.5|110
1723229100000|2024-08-09 18:45:00|8651.8|8649.4|8648.3|8645.9|8651.8|8649.4|8648.1|8645.7|150
1723229400000|2024-08-09 18:50:00|8648.4|8646|8649.9|8647.5|8650.2|8647.8|8648.3|8645.9|138
1723229700000|2024-08-09 18:55:00|8650|8647.6|8648.3|8645.9|8650.1|8647.7|8648.1|8645.7|137
1723230000000|2024-08-09 19:00:00|8648.4|8646|8647.4|8645|8649.2|8646.8|8646.5|8644.5|130
1723230300000|2024-08-09 19:05:00|8647.3|8644.9|8647.2|8644.8|8647.8|8645.4|8646.9|8644.5|99
1723230600000|2024-08-09 19:10:00|8647|8644.6|8647.9|8645.5|8648.2|8645.8|8647|8644.6|143
1723230900000|2024-08-09 19:15:00|8647.8|8645.4|8646.4|8644|8647.9|8645.5|8646.4|8644|75
1723231200000|2024-08-09 19:20:00|8646.3|8643.9|8646.1|8643.7|8647.2|8644.8|8645.6|8643.5|109
1723231500000|2024-08-09 19:25:00|8646.2|8643.8|8646.2|8643.8|8646.7|8644.7|8645.7|8643.3|62
1723231800000|2024-08-09 19:30:00|8646.1|8643.7|8647|8644.6|8647|8644.6|8645.8|8643.4|96
1723232100000|2024-08-09 19:35:00|8647.1|8644.7|8647|8644.6|8647.8|8645.4|8646.8|8644.4|72
1723232400000|2024-08-09 19:40:00|8646.9|8644.5|8645.9|8643.5|8647.2|8644.8|8645.2|8642.8|117
1723232700000|2024-08-09 19:45:00|8645.8|8643.4|8645.6|8643.2|8646.4|8644|8645.2|8642.8|92
1723233000000|2024-08-09 19:50:00|8645.7|8643.3|8646.6|8644.2|8646.9|8644.5|8644.7|8642.3|161
1723233300000|2024-08-09 19:55:00|8646.5|8644.1|8646.8|8644.4|8648.9|8646.5|8646.2|8644.1|156
1723233600000|2024-08-09 20:00:00|8646.9|8644.5|8647.4|8645|8647.4|8645|8645.9|8643.5|54
1723233900000|2024-08-09 20:05:00|8647.3|8644.9|8647|8644.6|8647.4|8645|8645.9|8643.5|48
1723234200000|2024-08-09 20:10:00|8647.1|8644.7|8648.4|8646|8649|8646.6|8647|8644.6|121
1723234500000|2024-08-09 20:15:00|8648.5|8646.1|8649.4|8647|8649.8|8647.4|8648.3|8645.9|135
1723234800000|2024-08-09 20:20:00|8649.5|8647.1|8649.5|8647.1|8650.5|8648.1|8649.5|8647.1|78
1723235100000|2024-08-09 20:25:00|8649.8|8647.4|8650.2|8647.8|8651.4|8649|8649.8|8647.4|40
1723235400000|2024-08-09 20:30:00|8650.3|8647.9|8649.6|8647.2|8650.3|8647.9|8648.4|8646|173
1723235700000|2024-08-09 20:35:00|8649.7|8647.3|8651.3|8648.9|8651.3|8648.9|8649.7|8647.3|120
1723236000000|2024-08-09 20:40:00|8651.4|8649|8652.7|8650.3|8653.6|8651.2|8651.3|8648.9|86
1723236300000|2024-08-09 20:45:00|8652.6|8650.2|8654.9|8652.5|8655|8652.6|8652.6|8650.2|77
1723236600000|2024-08-09 20:50:00|8655|8652.6|8653.9|8651.5|8655.6|8653.1|8653.6|8651.2|194
1723236900000|2024-08-09 20:55:00|8654.6|8650.7|8655|8648.5|8656|8651.1|8653.8|8648.3|199
1723406400000|2024-08-11 20:00:00|8656.6|8650.6|8656.6|8650.6|8656.6|8650.6|8656.6|8650.6|1
1723409700000|2024-08-11 20:55:00|8657.4|8649.9|8657.4|8649.9|8657.4|8649.9|8657.4|8649.9|1
1723410000000|2024-08-11 21:00:00|8656.9|8650.4|8656.9|8650.4|8656.9|8650.4|8656.9|8650.4|1
1723411800000|2024-08-11 21:30:00|8649.6|8643.1|8648.7|8642.2|8649.6|8643.1|8648.3|8641.8|60
1723412100000|2024-08-11 21:35:00|8649.2|8642.7|8647.9|8641.4|8649.2|8642.7|8647.8|8641.3|37
1723412400000|2024-08-11 21:40:00|8648.4|8641.9|8651|8644.5|8651.1|8644.6|8647.6|8641.1|64
1723412700000|2024-08-11 21:45:00|8650.8|8644.3|8651.1|8644.6|8652.8|8646.3|8650|8643.5|77
1723413000000|2024-08-11 21:50:00|8651.2|8644.7|8653.4|8646.9|8654.2|8647.7|8651|8644.5|37
1723413300000|2024-08-11 21:55:00|8653.5|8647|8644.3|8637.8|8654.2|8647.7|8644|8637.5|95
1723413600000|2024-08-11 22:00:00|8644.4|8637.9|8656.7|8650.2|8657.7|8651.2|8644.1|8637.6|283
1723413900000|2024-08-11 22:05:00|8656|8651|8662|8658|8664.5|8660.2|8655.9|8650.9|170
1723414200000|2024-08-11 22:10:00|8661.8|8657.8|8660.1|8656.7|8662.2|8658.1|8660.1|8656.6|75
1723414500000|2024-08-11 22:15:00|8660|8656.6|8655.7|8653.2|8660|8656.7|8655.3|8651.9|177
1723414800000|2024-08-11 22:20:00|8655.6|8653.3|8659.7|8657.3|8660.3|8657.8|8655.6|8653.1|82
1723415100000|2024-08-11 22:25:00|8659.8|8657.2|8655.7|8653.3|8659.8|8657.4|8655.6|8653.2|69
1723415400000|2024-08-11 22:30:00|8655.8|8653.4|8654.1|8651.7|8656.1|8653.7|8654.1|8651.7|64
1723415700000|2024-08-11 22:35:00|8654.5|8652.1|8652.9|8650.5|8656.6|8654.2|8652.8|8650.4|70
1723416000000|2024-08-11 22:40:00|8653|8650.6|8654.7|8652.3|8655.1|8652.7|8652.6|8650.2|70
1723416300000|2024-08-11 22:45:00|8654.8|8652.4|8656.8|8654.4|8657.4|8655|8654.7|8652.3|82
1723416600000|2024-08-11 22:50:00|8656.2|8653.8|8658.2|8655.8|8658.7|8656.3|8655.6|8653.2|85
1723416900000|2024-08-11 22:55:00|8658.3|8655.9|8656|8653.6|8658.5|8656.1|8655.6|8653.2|89
1723417200000|2024-08-11 23:00:00|8655.9|8653.5|8657.6|8655.2|8658|8655.6|8653.9|8651.5|170
1723417500000|2024-08-11 23:05:00|8657.1|8654.7|8657.5|8655.1|8657.6|8655.2|8656.5|8654.1|87
1723417800000|2024-08-11 23:10:00|8657.4|8655|8657.5|8655.1|8658.1|8655.7|8656.9|8654.5|67
1723418100000|2024-08-11 23:15:00|8657.4|8655|8658.3|8655.9|8658.6|8656.2|8655.5|8653.1|137
1723418400000|2024-08-11 23:20:00|8658.4|8656|8654.1|8651.7|8658.4|8656|8654.1|8651.7|110
1723418700000|2024-08-11 23:25:00|8654|8651.6|8651.5|8649.1|8654.2|8651.8|8651.5|8649.1|168
1723419000000|2024-08-11 23:30:00|8651.4|8649|8651|8648.6|8652.2|8649.8|8650.4|8648|97
1723419300000|2024-08-11 23:35:00|8651.1|8648.7|8649.9|8647.5|8651.2|8648.8|8649.7|8647.3|94
1723419600000|2024-08-11 23:40:00|8650|8647.6|8650.4|8648|8650.6|8648.2|8649.8|8647.4|54
1723419900000|2024-08-11 23:45:00|8650.5|8648.1|8651.5|8649.1|8651.6|8649.2|8649.7|8647.3|64
1723420200000|2024-08-11 23:50:00|8651.3|8648.9|8651.5|8649.1|8651.5|8649.1|8650.7|8648.3|44
1723420500000|2024-08-11 23:55:00|8651.4|8649|8651.5|8649.1|8652.9|8650.5|8651.4|8649|68
1723420800000|2024-08-12 00:00:00|8651.3|8648.9|8648.9|8646.5|8651.4|8649|8648.8|8646.4|60
1723421100000|2024-08-12 00:05:00|8648.8|8646.4|8648.7|8646.3|8649.5|8647.1|8647.8|8645.4|95
1723421400000|2024-08-12 00:10:00|8648.8|8646.4|8648.4|8646|8649.3|8646.9|8648.4|8646|64
1723421700000|2024-08-12 00:15:00|8648.8|8646.4|8647.9|8645.5|8649.3|8646.9|8647.8|8645.4|75
1723422000000|2024-08-12 00:20:00|8647.8|8645.4|8649.4|8647|8649.7|8647.3|8647.5|8645.1|68
1723422300000|2024-08-12 00:25:00|8649.5|8647.1|8652.4|8650|8652.8|8650.4|8649.3|8646.9|79
1723422600000|2024-08-12 00:30:00|8652.5|8650.1|8652|8649.6|8652.9|8650.5|8652|8649.6|118
1723422900000|2024-08-12 00:35:00|8651.9|8649.5|8652.3|8649.9|8652.8|8650.4|8651.3|8648.9|140
1723423200000|2024-08-12 00:40:00|8652.2|8649.8|8651.2|8648.8|8652.3|8649.9|8650.6|8648.2|112
1723423500000|2024-08-12 00:45:00|8651.3|8648.9|8652.5|8650.1|8652.5|8650.1|8651.2|8648.8|109
1723423800000|2024-08-12 00:50:00|8652.4|8650|8650.7|8648.3|8653.8|8651.4|8650.4|8648|120
1723424100000|2024-08-12 00:55:00|8650.6|8648.2|8651.7|8649.3|8652.5|8650.1|8650.4|8648|134
1723424400000|2024-08-12 01:00:00|8651.6|8649.2|8648.6|8646.2|8651.7|8649.3|8648.2|8645.8|224
1723424700000|2024-08-12 01:05:00|8648.5|8646.1|8648.3|8645.9|8649.1|8646.7|8647.1|8644.7|168
1723425000000|2024-08-12 01:10:00|8648.4|8646|8650.3|8647.9|8650.4|8648|8648.2|8645.8|122
1723425300000|2024-08-12 01:15:00|8650.4|8648|8650.1|8647.7|8650.8|8648.4|8649.4|8647|95
1723425600000|2024-08-12 01:20:00|8650.2|8647.8|8648.5|8646.1|8650.4|8648|8648.5|8646.1|130
1723425900000|2024-08-12 01:25:00|8648.6|8646.2|8647.5|8645.1|8648.7|8646.3|8647.2|8644.8|99
1723426200000|2024-08-12 01:30:00|8647.6|8645.2|8647.6|8645.2|8648.3|8645.9|8647.5|8645.1|104
1723426500000|2024-08-12 01:35:00|8647.7|8645.3|8649.7|8647.3|8650.2|8647.8|8647.4|8645|88
1723426800000|2024-08-12 01:40:00|8649.8|8647.4|8650|8647.6|8650.6|8648.2|8649.8|8647.4|124
1723427100000|2024-08-12 01:45:00|8649.9|8647.5|8652.1|8649.7|8652.4|8650|8649.5|8647.1|87
1723427400000|2024-08-12 01:50:00|8652.2|8649.8|8654.3|8651.9|8654.3|8651.9|8652.1|8649.7|100
1723427700000|2024-08-12 01:55:00|8654.5|8652.1|8654.2|8651.8|8655.1|8652.7|8654.1|8651.7|132
1723428000000|2024-08-12 02:00:00|8654.1|8651.7|8654.2|8651.8|8655.3|8652.9|8653.7|8651.3|119
1723428300000|2024-08-12 02:05:00|8654.3|8651.9|8653.2|8650.8|8654.3|8651.9|8651.5|8649.1|81
1723428600000|2024-08-12 02:10:00|8653.1|8650.7|8653.2|8650.8|8654.3|8651.9|8652.2|8649.8|118
1723428900000|2024-08-12 02:15:00|8653.1|8650.7|8653.1|8650.7|8653.1|8650.7|8652.3|8649.9|150
1723429200000|2024-08-12 02:20:00|8653.2|8650.8|8651|8648.6|8653.3|8650.9|8650.6|8648.2|76
1723429500000|2024-08-12 02:25:00|8651.1|8648.7|8651.7|8649.3|8651.8|8649.4|8650.5|8648.1|88
1723429800000|2024-08-12 02:30:00|8651.6|8649.2|8653.2|8650.8|8653.5|8651.1|8651.6|8649.2|122
1723430100000|2024-08-12 02:35:00|8653.1|8650.7|8652.9|8650.5|8653.4|8651|8652.9|8650.5|107
1723430400000|2024-08-12 02:40:00|8653|8650.6|8653.9|8651.5|8653.9|8651.5|8652.6|8650.2|78
1723430700000|2024-08-12 02:45:00|8654|8651.6|8653.9|8651.5|8654|8651.6|8652.3|8649.9|96
1723431000000|2024-08-12 02:50:00|8653.7|8651.3|8655.2|8652.8|8655.3|8652.9|8653.6|8651.2|120
1723431300000|2024-08-12 02:55:00|8655.1|8652.7|8655.4|8653|8656.3|8653.9|8654.9|8652.5|102
1723431600000|2024-08-12 03:00:00|8655.3|8652.9|8657.2|8654.8|8657.2|8654.8|8655.1|8652.7|101
1723431900000|2024-08-12 03:05:00|8657|8654.6|8656.5|8654.1|8657.1|8654.7|8656.1|8653.7|86
1723432200000|2024-08-12 03:10:00|8656.6|8654.2|8656.1|8653.7|8656.6|8654.2|8655.4|8653|54
1723432500000|2024-08-12 03:15:00|8656.2|8653.8|8656.6|8654.2|8657.1|8654.7|8656.1|8653.7|63
1723432800000|2024-08-12 03:20:00|8656.8|8654.4|8658|8655.6|8658.1|8655.7|8656.8|8654.4|91
1723433100000|2024-08-12 03:25:00|8658.1|8655.7|8657.9|8655.5|8658.3|8655.9|8657.7|8655.3|162
1723433400000|2024-08-12 03:30:00|8658|8655.6|8658.8|8656.4|8659.2|8656.8|8657.9|8655.5|104
1723433700000|2024-08-12 03:35:00|8658.9|8656.5|8662.6|8660.2|8663.1|8660.7|8658.9|8656.5|167
1723434000000|2024-08-12 03:40:00|8662.5|8660.1|8662|8659.6|8662.7|8660.3|8660.8|8658.4|107
1723434300000|2024-08-12 03:45:00|8662.2|8659.8|8663.6|8661.2|8663.7|8661.3|8662|8659.6|59
1723434600000|2024-08-12 03:50:00|8663.7|8661.3|8663.4|8661|8664.2|8661.8|8663.2|8660.8|82
1723434900000|2024-08-12 03:55:00|8663.3|8660.9|8664.6|8662.2|8664.7|8662.3|8663.3|8660.9|70
1723435200000|2024-08-12 04:00:00|8664.5|8662.1|8664|8661.6|8664.7|8662.3|8663.1|8660.7|66
1723435500000|2024-08-12 04:05:00|8663.9|8661.5|8663.6|8661.2|8664.1|8661.7|8663.5|8661.1|69
1723435800000|2024-08-12 04:10:00|8663.2|8660.8|8662.8|8660.4|8663.3|8660.9|8662|8659.6|65
1723436100000|2024-08-12 04:15:00|8662.7|8660.3|8663.7|8661.3|8664|8661.6|8662.7|8660.3|54
1723436400000|2024-08-12 04:20:00|8663.6|8661.2|8664.3|8661.9|8664.7|8662.3|8663.5|8661.1|53
1723436700000|2024-08-12 04:25:00|8664.4|8662|8663.2|8660.8|8664.4|8662|8662.8|8660.4|74
1723437000000|2024-08-12 04:30:00|8663.1|8660.7|8665.2|8662.8|8665.2|8662.8|8662.1|8659.7|124
1723437300000|2024-08-12 04:35:00|8665.3|8662.9|8664.3|8661.9|8665.3|8662.9|8663.9|8661.5|101
1723437600000|2024-08-12 04:40:00|8664.4|8662|8663.9|8661.5|8664.8|8662.4|8663.9|8661.5|54
1723437900000|2024-08-12 04:45:00|8663.8|8661.4|8665.1|8662.7|8665.5|8663.1|8663.7|8661.3|85
1723438200000|2024-08-12 04:50:00|8665.2|8662.8|8665.8|8663.4|8666.2|8663.8|8665.2|8662.8|71
1723438500000|2024-08-12 04:55:00|8666|8663.6|8668.4|8666|8669.4|8667|8665.9|8663.5|136
1723438800000|2024-08-12 05:00:00|8668.3|8665.9|8667.9|8665.5|8668.7|8666.3|8667.9|8665.5|98
1723439100000|2024-08-12 05:05:00|8668.1|8665.7|8669.2|8666.8|8669.7|8667.3|8667.7|8665.3|121
1723439400000|2024-08-12 05:10:00|8669.3|8666.9|8670|8667.6|8670.1|8667.7|8669.1|8666.7|66
1723439700000|2024-08-12 05:15:00|8670.5|8668.1|8670.2|8667.8|8670.5|8668.1|8669.5|8667.1|97
1723440000000|2024-08-12 05:20:00|8670.1|8667.7|8670.7|8668.3|8671|8668.6|8669.7|8667.3|122
1723440300000|2024-08-12 05:25:00|8670.8|8668.4|8670.3|8667.9|8671|8668.6|8669.8|8667.4|78
1723440600000|2024-08-12 05:30:00|8670.4|8668|8674|8671.6|8674.5|8672.1|8670.3|8667.9|92
1723440900000|2024-08-12 05:35:00|8674.1|8671.7|8673.7|8671.3|8674.2|8671.8|8673.1|8670.7|113
1723441200000|2024-08-12 05:40:00|8673.6|8671.2|8674.8|8672.4|8675.4|8673|8673.2|8670.8|90
1723441500000|2024-08-12 05:45:00|8674.9|8672.5|8676.7|8674.3|8676.8|8674.4|8673.9|8671.5|91
1723441800000|2024-08-12 05:50:00|8676.6|8674.2|8676.6|8674.2|8677.2|8674.8|8675.8|8673.4|92
1723442100000|2024-08-12 05:55:00|8676.4|8674|8676.3|8673.9|8676.5|8674.1|8674.7|8672.3|124
1723442400000|2024-08-12 06:00:00|8675.8|8673.4|8674.9|8672.5|8675.9|8673.5|8672.9|8670.5|195
1723442700000|2024-08-12 06:05:00|8674.8|8672.4|8674.6|8672.2|8675.7|8673.3|8673.2|8670.8|211
1723443000000|2024-08-12 06:10:00|8674.5|8672.1|8671.3|8668.9|8674.6|8672.2|8671.1|8668.7|186
1723443300000|2024-08-12 06:15:00|8671.4|8669|8676|8673.6|8676.4|8674|8670.8|8668.4|171
1723443600000|2024-08-12 06:20:00|8675.9|8673.5|8680.7|8678.3|8680.8|8678.4|8675.3|8672.9|156
1723443900000|2024-08-12 06:25:00|8680.4|8678|8682.9|8680.5|8684.8|8682.4|8679.7|8677.3|250
1723444200000|2024-08-12 06:30:00|8682.8|8680.4|8685.4|8683|8687|8684.6|8682|8679.6|264
1723444500000|2024-08-12 06:35:00|8685.3|8682.9|8683.9|8681.5|8687.9|8685.5|8683.8|8681.4|199
1723444800000|2024-08-12 06:40:00|8683.7|8681.3|8682.2|8679.8|8683.8|8681.4|8681|8678.6|199
1723445100000|2024-08-12 06:45:00|8682.3|8679.9|8684|8681.6|8686|8683.6|8681.8|8679.4|181
1723445400000|2024-08-12 06:50:00|8684.1|8681.7|8681.7|8679.3|8685.9|8683.5|8681.2|8678.8|262
1723445700000|2024-08-12 06:55:00|8681.6|8679.2|8676.2|8674.7|8681.7|8679.3|8675.4|8673|299
1723446000000|2024-08-12 07:00:00|8676|8674.5|8673.7|8671.3|8676.5|8674.5|8672.6|8670.3|334
1723446300000|2024-08-12 07:05:00|8674|8671.6|8670.2|8667.8|8675.7|8673.3|8670.1|8667.7|292
1723446600000|2024-08-12 07:10:00|8670.3|8667.9|8670.3|8667.9|8676.8|8674.4|8669.8|8667.4|290
1723446900000|2024-08-12 07:15:00|8670.2|8667.8|8667.1|8664.7|8670.3|8667.9|8666.4|8664|276
1723447200000|2024-08-12 07:20:00|8667|8665.5|8667.2|8664.8|8670.5|8668.5|8666.8|8664.4|249
1723447500000|2024-08-12 07:25:00|8667.4|8665|8668.5|8666.1|8669.7|8667.3|8665.9|8663.8|200
1723447800000|2024-08-12 07:30:00|8668|8666.5|8673.6|8671.2|8674.9|8673|8667.5|8665.2|223
1723448100000|2024-08-12 07:35:00|8673.7|8671.3|8675.3|8672.9|8677.5|8675.1|8673.4|8671|374
1723448400000|2024-08-12 07:40:00|8675.4|8673|8675.6|8673.2|8678.6|8676.2|8672|8670|376
1723448700000|2024-08-12 07:45:00|8675.7|8673.3|8682.8|8680.4|8683.3|8680.9|8675.7|8673.3|383
1723449000000|2024-08-12 07:50:00|8682.6|8680.2|8682.7|8680.3|8684.3|8681.9|8681.5|8679.1|333
1723449300000|2024-08-12 07:55:00|8682.9|8680.5|8681.3|8678.9|8683.3|8680.9|8679.7|8677.3|252
1723449600000|2024-08-12 08:00:00|8681|8678.6|8686.7|8684.3|8687.1|8684.7|8680.1|8677.7|403
1723449900000|2024-08-12 08:05:00|8687.4|8685|8685.6|8683.2|8689.1|8686.7|8684.8|8682.4|289
1723450200000|2024-08-12 08:10:00|8685.5|8683.1|8685.1|8682.7|8688.4|8686|8683.2|8680.8|346
1723450500000|2024-08-12 08:15:00|8685.2|8682.8|8685.6|8683.2|8687.2|8684.8|8683.9|8681.7|265
1723450800000|2024-08-12 08:20:00|8685.9|8683.5|8687.8|8685.4|8692.1|8689.8|8685.9|8683.5|257
1723451100000|2024-08-12 08:25:00|8687.9|8685.5|8691.3|8688.9|8692.8|8690.4|8687.6|8685.2|246
1723451400000|2024-08-12 08:30:00|8691.2|8688.8|8690.2|8687.8|8693.8|8691.4|8690.1|8687.7|248
1723451700000|2024-08-12 08:35:00|8690.3|8687.9|8690.5|8688.1|8692.3|8689.9|8688|8685.6|281
1723452000000|2024-08-12 08:40:00|8690.4|8688|8688.7|8686.3|8694.9|8692.5|8688.5|8686.1|271
1723452300000|2024-08-12 08:45:00|8688.6|8686.2|8689.3|8686.9|8689.8|8687.4|8686.6|8684.2|172
1723452600000|2024-08-12 08:50:00|8688.4|8686|8686.5|8684.1|8688.8|8686.4|8685.6|8683.2|152
1723452900000|2024-08-12 08:55:00|8686.2|8683.8|8686.4|8684|8687.4|8685|8683.9|8681.5|166
1723453200000|2024-08-12 09:00:00|8686.2|8683.8|8686|8683.6|8687.9|8685.5|8685.7|8683.3|113
1723453500000|2024-08-12 09:05:00|8686.1|8683.7|8690.3|8687.9|8690.3|8687.9|8686.1|8683.7|185
1723453800000|2024-08-12 09:10:00|8690.2|8687.8|8686.1|8683.7|8691.1|8688.7|8685.6|8683.2|282
1723454100000|2024-08-12 09:15:00|8686|8683.6|8686.2|8683.8|8686.8|8684.4|8684.6|8682.2|210
1723454400000|2024-08-12 09:20:00|8685.9|8683.5|8686.8|8684.4|8686.9|8684.5|8684.6|8682.2|211
1723454700000|2024-08-12 09:25:00|8686.9|8684.5|8686.5|8684.1|8687.1|8684.7|8685.8|8683.4|172
1723455000000|2024-08-12 09:30:00|8686.4|8684|8682.6|8680.2|8686.7|8684.3|8682.6|8680.2|168
1723455300000|2024-08-12 09:35:00|8682.7|8680.3|8680.9|8678.5|8682.9|8680.5|8680|8677.8|172
1723455600000|2024-08-12 09:40:00|8681|8678.6|8680.9|8678.5|8682.1|8679.7|8680.3|8677.9|141
1723455900000|2024-08-12 09:45:00|8681|8678.6|8682.8|8680.4|8683.6|8681.2|8680.9|8678.5|206
1723456200000|2024-08-12 09:50:00|8683.1|8680.7|8682.2|8679.8|8683.9|8681.5|8681.5|8679.1|146
1723456500000|2024-08-12 09:55:00|8682.1|8679.7|8682.1|8679.7|8683.1|8680.7|8681.8|8679.4|174
1723456800000|2024-08-12 10:00:00|8682|8679.6|8680.3|8677.9|8682.5|8680.1|8679.3|8676.9|163
1723457100000|2024-08-12 10:05:00|8680.4|8678|8681.2|8678.8|8681.4|8679|8679.5|8677.1|109
1723457400000|2024-08-12 10:10:00|8681.3|8678.9|8681.3|8678.9|8683.3|8680.9|8680.9|8678.5|156
1723457700000|2024-08-12 10:15:00|8681.4|8679|8681.8|8679.4|8681.9|8679.5|8679.6|8677.2|154
1723458000000|2024-08-12 10:20:00|8681.9|8679.5|8684.1|8681.7|8685.6|8683.2|8681.6|8679.2|192
1723458300000|2024-08-12 10:25:00|8684.2|8681.8|8684.3|8681.9|8685.6|8683.2|8683.5|8681.1|223
1723458600000|2024-08-12 10:30:00|8684.4|8682|8684.3|8681.9|8684.9|8682.5|8682.2|8679.8|161
1723458900000|2024-08-12 10:35:00|8684.2|8681.8|8686.5|8684.1|8686.5|8684.7|8683.7|8681.5|182
1723459200000|2024-08-12 10:40:00|8686.6|8684.2|8684.5|8683|8686.6|8684.8|8684.5|8682.6|145
1723459500000|2024-08-12 10:45:00|8684.6|8683.1|8682.2|8679.8|8686|8683.9|8682.2|8679.8|150
1723459800000|2024-08-12 10:50:00|8681.9|8679.5|8684.7|8682.3|8684.9|8682.5|8681.9|8679.5|115
1723460100000|2024-08-12 10:55:00|8684.6|8682.2|8684.6|8683.1|8684.9|8683.2|8682.6|8680.2|120
1723460400000|2024-08-12 11:00:00|8685.1|8682.7|8685.3|8682.9|8686.3|8683.9|8684|8681.6|137
1723460700000|2024-08-12 11:05:00|8684.9|8682.5|8688.8|8686.4|8688.8|8686.4|8683.9|8681.5|137
1723461000000|2024-08-12 11:10:00|8688.7|8686.3|8688.2|8685.8|8690.9|8688.5|8685.8|8683.4|177
1723461300000|2024-08-12 11:15:00|8688.4|8686|8694.3|8691.9|8694.4|8692|8688.3|8685.9|224
1723461600000|2024-08-12 11:20:00|8694.2|8691.8|8694.9|8692.5|8695.9|8693.6|8694.1|8691.7|164
1723461900000|2024-08-12 11:25:00|8694.3|8691.9|8696.5|8694.1|8697.5|8695.1|8694.2|8691.8|186
1723462200000|2024-08-12 11:30:00|8696.4|8694|8694.5|8692.1|8696.9|8694.5|8693.1|8690.7|172
1723462500000|2024-08-12 11:35:00|8694.6|8692.2|8694.9|8692.5|8695.5|8693.1|8691.5|8689.1|144
1723462800000|2024-08-12 11:40:00|8695|8692.6|8693.4|8691|8695|8692.6|8692.3|8689.9|111
1723463100000|2024-08-12 11:45:00|8693.3|8690.9|8691.1|8688.7|8694|8692.2|8691.1|8688.7|108
1723463400000|2024-08-12 11:50:00|8691.5|8689.1|8691.7|8689.3|8693.2|8690.8|8690.7|8688.4|85
1723463700000|2024-08-12 11:55:00|8691.6|8689.2|8688.9|8686.5|8691.9|8689.5|8688.2|8686.1|134
1723464000000|2024-08-12 12:00:00|8689|8686.6|8687.4|8685|8689.8|8687.6|8687.3|8684.9|211
1723464300000|2024-08-12 12:05:00|8687.3|8684.9|8688.4|8686|8689.1|8687|8686.1|8683.7|200
1723464600000|2024-08-12 12:10:00|8688.3|8685.9|8687.5|8685.1|8689.8|8687.4|8685.8|8683.4|244
1723464900000|2024-08-12 12:15:00|8687.4|8685|8688.2|8685.8|8689.7|8687.7|8687.3|8684.9|197
1723465200000|2024-08-12 12:20:00|8687.9|8685.5|8688.8|8686.4|8689.8|8687.4|8686.8|8684.4|279
1723465500000|2024-08-12 12:25:00|8688.9|8686.5|8689.3|8686.9|8689.4|8687|8686.1|8683.7|218
1723465800000|2024-08-12 12:30:00|8689.2|8686.8|8686.9|8685.4|8689.2|8686.8|8684.7|8682.3|250
1723466100000|2024-08-12 12:35:00|8687|8685.5|8686.4|8684|8688.2|8685.8|8685.4|8683|171
1723466400000|2024-08-12 12:40:00|8686.3|8683.9|8686|8683.6|8686.9|8684.5|8684.8|8682.4|205
1723466700000|2024-08-12 12:45:00|8686.1|8683.7|8687.7|8685.3|8687.9|8685.7|8685.8|8683.4|198
1723467000000|2024-08-12 12:50:00|8687.8|8685.4|8692.4|8690|8692.4|8690|8687.8|8685.4|287
1723467300000|2024-08-12 12:55:00|8692.5|8690.1|8692.3|8689.9|8695|8692.7|8692.2|8689.8|246
1723467600000|2024-08-12 13:00:00|8692.2|8689.8|8695.5|8694|8695.8|8694.2|8691.4|8689.8|290
1723467900000|2024-08-12 13:05:00|8695.4|8693.9|8696.6|8695.1|8699.3|8697.3|8695.1|8693|317
1723468200000|2024-08-12 13:10:00|8697|8694.6|8703.2|8700.8|8704.6|8702.4|8696.4|8694.2|381
1723468500000|2024-08-12 13:15:00|8703.3|8700.9|8710.8|8708.4|8712.1|8709.7|8703.3|8700.9|419
1723468800000|2024-08-12 13:20:00|8710.6|8708.2|8710.1|8708.6|8713.1|8711.2|8709.5|8707.3|310
1723469100000|2024-08-12 13:25:00|8710.3|8708.8|8708|8705.6|8711.9|8710.3|8707.6|8705.2|344
1723469400000|2024-08-12 13:30:00|8707.9|8705.5|8708.5|8707|8710.5|8708.4|8704.5|8703|414
1723469700000|2024-08-12 13:35:00|8708|8706.5|8701.9|8700.4|8708.9|8707.4|8701.5|8700|363
1723470000000|2024-08-12 13:40:00|8702.2|8700.7|8690.6|8688.2|8703.3|8701|8690.1|8687.7|466
1723470300000|2024-08-12 13:45:00|8690.7|8688.3|8688|8685.6|8691.1|8688.9|8685.8|8683.4|690
1723470600000|2024-08-12 13:50:00|8687.9|8685.5|8692.5|8690.1|8694.5|8692.1|8686.8|8684.4|611
1723470900000|2024-08-12 13:55:00|8692.4|8690|8686.2|8684.7|8695.2|8692.8|8684.5|8682.9|499
1723471200000|2024-08-12 14:00:00|8686.1|8684.6|8693.2|8690.8|8694.2|8692.2|8684.4|8682|564
1723471500000|2024-08-12 14:05:00|8693.4|8691|8697.3|8695.8|8699.1|8697.6|8691.6|8689.3|551
1723471800000|2024-08-12 14:10:00|8697|8695.5|8699.3|8696.9|8700.2|8697.9|8696.1|8693.7|362
1723472100000|2024-08-12 14:15:00|8699.2|8696.8|8697.8|8696.3|8700.8|8698.5|8697.1|8695.6|360
1723472400000|2024-08-12 14:20:00|8698.2|8695.8|8702.3|8699.9|8702.5|8700.2|8697.2|8694.8|357
1723472700000|2024-08-12 14:25:00|8702.4|8700|8696.8|8694.4|8702.5|8700.1|8695.8|8693.7|359
1723473000000|2024-08-12 14:30:00|8696.7|8694.3|8691.7|8689.3|8696.7|8694.3|8690.4|8688.6|293
1723473300000|2024-08-12 14:35:00|8691.8|8689.4|8689.4|8687|8693.8|8691.4|8688.4|8686|295
1723473600000|2024-08-12 14:40:00|8689.5|8687.1|8689.1|8686.7|8691.6|8689.2|8688|8685.9|352
1723473900000|2024-08-12 14:45:00|8689|8686.6|8686.5|8684.1|8689.5|8687.1|8685.6|8683.5|325
1723474200000|2024-08-12 14:50:00|8685.9|8684.4|8684.7|8682.3|8689.5|8687.4|8684.1|8681.7|371
1723474500000|2024-08-12 14:55:00|8684.8|8682.4|8683.3|8681.8|8685.7|8683.8|8681.5|8679.7|447
1723474800000|2024-08-12 15:00:00|8683.5|8682|8686.2|8683.8|8686.8|8684.4|8681.6|8679.6|366
1723475100000|2024-08-12 15:05:00|8685.9|8683.5|8686.1|8683.7|8688.8|8686.4|8685|8683.1|327
1723475400000|2024-08-12 15:10:00|8686.2|8683.8|8677.5|8676|8686.2|8683.8|8675.6|8673.2|446
1723475700000|2024-08-12 15:15:00|8677.6|8676.1|8676.3|8674.8|8682.5|8680.1|8675.4|8673.3|374
1723476000000|2024-08-12 15:20:00|8676.4|8674.9|8665.2|8662.8|8677.3|8675.8|8665.2|8662.8|453
1723476300000|2024-08-12 15:25:00|8665.4|8663|8667.2|8664.8|8669.9|8668|8661.4|8659|721
1723476600000|2024-08-12 15:30:00|8667.3|8664.9|8670.1|8667.7|8670.9|8668.5|8664|8661.8|436
1723476900000|2024-08-12 15:35:00|8670.2|8667.8|8671.9|8669.5|8673.2|8671.3|8669|8666.8|408
1723477200000|2024-08-12 15:40:00|8672|8669.6|8670.3|8667.9|8674.3|8671.9|8668.4|8666.4|361
1723477500000|2024-08-12 15:45:00|8670.4|8668|8668.6|8666.2|8672.4|8670.4|8666.3|8664.2|375
1723477800000|2024-08-12 15:50:00|8668.7|8666.3|8674.5|8673|8674.9|8673|8667.1|8665.1|419
1723478100000|2024-08-12 15:55:00|8674.3|8672.8|8674.7|8672.3|8675.6|8673.6|8671.7|8670.1|347
1723478400000|2024-08-12 16:00:00|8674.8|8673.3|8670.4|8668|8676.1|8673.9|8670.2|8668|239
1723478700000|2024-08-12 16:05:00|8671|8669.5|8670|8667.6|8672.3|8670|8668.2|8665.8|323
1723479000000|2024-08-12 16:10:00|8669.9|8667.5|8666.7|8664.3|8670.9|8668.5|8665.8|8663.4|329
1723479300000|2024-08-12 16:15:00|8666.8|8664.4|8665.4|8663.9|8667.1|8665|8664.2|8661.8|327
1723479600000|2024-08-12 16:20:00|8665.5|8664|8668.2|8666.7|8668.9|8667.1|8665|8663.2|200
1723479900000|2024-08-12 16:25:00|8668.1|8666.6|8664|8662.5|8668.5|8666.7|8662.4|8660|247
1723480200000|2024-08-12 16:30:00|8664.2|8662.7|8664.9|8663.4|8666.7|8665.2|8661.7|8659.3|228
1723480500000|2024-08-12 16:35:00|8664.3|8662.8|8667.9|8665.5|8668.1|8666.6|8662.4|8660|238
1723480800000|2024-08-12 16:40:00|8668|8665.6|8669.7|8668.2|8670.5|8668.6|8666.5|8664.5|243
1723481100000|2024-08-12 16:45:00|8669.5|8668|8672.2|8670.7|8673.4|8671|8669.5|8667.6|212
1723481400000|2024-08-12 16:50:00|8672.3|8670.8|8673.7|8672.2|8675.2|8673.2|8669.6|8667.2|214
1723481700000|2024-08-12 16:55:00|8673.6|8672.1|8669.2|8666.8|8673.7|8672.2|8667|8665.1|285
1723482000000|2024-08-12 17:00:00|8669.1|8666.7|8664.8|8662.4|8669.2|8667.1|8663.3|8661.1|420
1723482300000|2024-08-12 17:05:00|8664.6|8662.2|8664.5|8663|8666.5|8664.7|8662.9|8660.7|314
1723482600000|2024-08-12 17:10:00|8664.3|8662.8|8661.3|8658.9|8666|8663.6|8657.4|8655.9|335
1723482900000|2024-08-12 17:15:00|8660.9|8659.4|8661.2|8659.7|8662|8660.2|8659.9|8658.4|176
1723483200000|2024-08-12 17:20:00|8661.1|8658.8|8663.1|8660.7|8666.7|8665.1|8660.8|8658.7|323
1723483500000|2024-08-12 17:25:00|8662.6|8660.2|8661.6|8659.2|8663.2|8660.8|8660|8657.8|293
1723483800000|2024-08-12 17:30:00|8662|8659.6|8663.3|8660.9|8663.5|8661.5|8661|8658.7|239
1723484100000|2024-08-12 17:35:00|8663.2|8661.7|8659.9|8657.5|8664|8661.7|8658.9|8656.6|250
1723484400000|2024-08-12 17:40:00|8660.8|8658.4|8657.8|8655.4|8661.9|8659.5|8656.9|8654.5|251
1723484700000|2024-08-12 17:45:00|8657.9|8655.5|8654.8|8652.4|8658.5|8656.1|8654.8|8652.4|283
1723485000000|2024-08-12 17:50:00|8654.7|8652.3|8656.3|8653.9|8656.9|8654.5|8652.3|8649.9|376
1723485300000|2024-08-12 17:55:00|8656|8653.6|8653.6|8652.1|8656.6|8654.2|8653.6|8651.3|182
1723485600000|2024-08-12 18:00:00|8653.5|8652|8656.6|8655.1|8657.1|8655.1|8653.5|8651.3|253
1723485900000|2024-08-12 18:05:00|8656.5|8655|8655.3|8652.9|8657.1|8655.1|8651.3|8649.4|287
1723486200000|2024-08-12 18:10:00|8655.2|8652.8|8655.6|8653.2|8655.7|8654|8652.9|8650.5|233
1723486500000|2024-08-12 18:15:00|8655.5|8653.1|8656.8|8655.3|8657.8|8655.8|8654.4|8652|341
1723486800000|2024-08-12 18:20:00|8657|8655.5|8656.7|8655.2|8658.7|8657|8656.3|8654.4|256
1723487100000|2024-08-12 18:25:00|8656.4|8654.9|8656.1|8653.7|8657.8|8656.3|8655.4|8653.4|177
1723487400000|2024-08-12 18:30:00|8656|8653.6|8657.9|8655.5|8658.2|8656.3|8654|8651.6|154
1723487700000|2024-08-12 18:35:00|8658|8655.6|8656.2|8653.8|8658.1|8656.3|8655.1|8653.1|234
1723488000000|2024-08-12 18:40:00|8656.1|8653.7|8656.5|8654.1|8657.9|8655.8|8654.6|8652.6|198
1723488300000|2024-08-12 18:45:00|8656.8|8654.4|8658.2|8655.8|8658.5|8656.6|8655.9|8653.7|227
1723488600000|2024-08-12 18:50:00|8658.3|8655.9|8655.2|8652.8|8658.6|8656.4|8654.9|8652.5|180
1723488900000|2024-08-12 18:55:00|8655.1|8652.7|8654|8652.5|8655.2|8653.3|8653|8651.3|222
1723489200000|2024-08-12 19:00:00|8654.1|8652.6|8652.6|8651.1|8654.8|8652.8|8651.1|8649.4|177
1723489500000|2024-08-12 19:05:00|8653.1|8650.7|8650.3|8648.8|8653.1|8650.7|8649.6|8647.6|133
1723489800000|2024-08-12 19:10:00|8650.4|8648.9|8651.4|8649|8652.3|8650.3|8650.4|8648.3|188
1723490100000|2024-08-12 19:15:00|8651.2|8648.8|8649.7|8648.2|8651.6|8649.2|8649.3|8646.9|189
1723490400000|2024-08-12 19:20:00|8650|8647.6|8649.4|8647|8650|8648|8648|8646|163
1723490700000|2024-08-12 19:25:00|8650.1|8647.7|8650.6|8648.2|8651.9|8649.5|8650.1|8647.7|271
1723491000000|2024-08-12 19:30:00|8650.5|8648.1|8649.5|8647.1|8650.8|8648.4|8648.8|8646.4|193
1723491300000|2024-08-12 19:35:00|8649.4|8647|8649.3|8646.9|8650.7|8648.3|8648.8|8646.4|209
1723491600000|2024-08-12 19:40:00|8649.4|8647|8646.6|8644.2|8649.5|8647.1|8645.9|8643.5|191
1723491900000|2024-08-12 19:45:00|8646.5|8644.1|8647.9|8645.5|8648.4|8646|8646.3|8643.9|197
1723492200000|2024-08-12 19:50:00|8647.8|8645.4|8648.8|8646.4|8649.1|8646.9|8647.8|8645.4|192
1723492500000|2024-08-12 19:55:00|8648.9|8646.5|8649.3|8647.8|8650.7|8648.3|8648.7|8646.3|248
1723492800000|2024-08-12 20:00:00|8650.2|8648.4|8650.3|8647.9|8650.9|8648.9|8649.8|8647.7|112
1723493100000|2024-08-12 20:05:00|8650.2|8647.8|8650.8|8648.4|8650.9|8648.5|8649.8|8647.4|66
1723493400000|2024-08-12 20:10:00|8650.9|8648.5|8653.5|8651.1|8654.2|8651.8|8650.6|8648.2|73
1723493700000|2024-08-12 20:15:00|8653.4|8651|8654.3|8651.9|8654.7|8652.3|8653|8650.6|197
1723494000000|2024-08-12 20:20:00|8654.7|8652.3|8653.6|8652.1|8654.7|8652.3|8653.5|8651.5|36
1723494300000|2024-08-12 20:25:00|8653.5|8652|8654.4|8652|8655.6|8653.2|8652.8|8650.4|71
1723494600000|2024-08-12 20:30:00|8654.1|8651.7|8653.4|8651|8654.1|8651.7|8652|8649.6|54
1723494900000|2024-08-12 20:35:00|8653.2|8650.8|8654.3|8651.9|8654.3|8651.9|8653|8650.6|81
1723495200000|2024-08-12 20:40:00|8654.2|8651.8|8653.9|8651.5|8655|8652.6|8652.8|8650.4|195
1723495500000|2024-08-12 20:45:00|8654|8651.6|8653.6|8651.2|8654.1|8651.7|8651.9|8649.5|36
1723495800000|2024-08-12 20:50:00|8653.5|8651.1|8654.8|8652.4|8656|8653.6|8653|8650.6|59
1723496100000|2024-08-12 20:55:00|8655.5|8651.6|8655.1|8649.6|8655.9|8652|8652.3|8647.4|117
1723496400000|2024-08-12 21:00:00|8656.7|8650.2|8658.2|8651.7|8658.2|8651.7|8656.7|8650.2|2
1723496700000|2024-08-12 21:05:00|8658.7|8652.2|8659.7|8653.2|8660.5|8654|8658.3|8651.8|17
1723497000000|2024-08-12 21:10:00|8659.4|8652.9|8659.1|8652.6|8659.4|8652.9|8658.6|8652.1|18
1723497300000|2024-08-12 21:15:00|8658.8|8652.3|8657.7|8651.2|8666.6|8660.1|8657.1|8650.6|30
1723497600000|2024-08-12 21:20:00|8657.6|8651.1|8653.3|8646.8|8658.5|8652|8653.2|8646.7|55
1723497900000|2024-08-12 21:25:00|8658|8651.5|8654.3|8647.8|8658|8651.5|8654.2|8647.7|32
1723498200000|2024-08-12 21:30:00|8654.4|8647.9|8656.7|8650.2|8656.7|8650.2|8654.1|8647.6|44
1723498500000|2024-08-12 21:35:00|8656.8|8650.3|8655.8|8649.3|8656.8|8650.3|8654.2|8647.7|28
1723498800000|2024-08-12 21:40:00|8655.7|8649.2|8655.4|8648.9|8655.7|8649.2|8654.5|8648|20
1723499100000|2024-08-12 21:45:00|8655.5|8649|8654.7|8648.2|8655.5|8649|8654.3|8647.8|28
1723499400000|2024-08-12 21:50:00|8654.6|8648.1|8654.4|8647.9|8654.8|8648.3|8654.4|8647.9|25
1723499700000|2024-08-12 21:55:00|8654.5|8648|8654.8|8648.3|8654.9|8648.4|8654.3|8647.8|29
1723500000000|2024-08-12 22:00:00|8655.1|8648.6|8654.9|8648.4|8656.3|8649.9|8654.2|8647.7|164
1723500300000|2024-08-12 22:05:00|8654.2|8649.2|8654.3|8650.4|8655.3|8651.3|8653.7|8648.7|164
1723500600000|2024-08-12 22:10:00|8654.4|8650.5|8654.6|8651|8656.4|8652.4|8653.2|8648.5|173
1723500900000|2024-08-12 22:15:00|8654.5|8650.9|8653.3|8650.1|8655.1|8651.8|8653.3|8649.8|275
1723501200000|2024-08-12 22:20:00|8653.2|8649.9|8654.2|8651.3|8654.4|8651.5|8652.8|8649.3|229
1723501500000|2024-08-12 22:25:00|8654.1|8651.6|8655.2|8652.8|8655.3|8652.9|8654.1|8651.3|83
1723501800000|2024-08-12 22:30:00|8655.1|8652.7|8655.4|8653|8656|8653.6|8654.8|8652.4|65
1723502100000|2024-08-12 22:35:00|8655.3|8652.9|8655.4|8653|8656.4|8654|8654.7|8652.3|69
1723502400000|2024-08-12 22:40:00|8655.5|8653.1|8655|8652.6|8655.5|8653.1|8654.8|8652.4|45
1723502700000|2024-08-12 22:45:00|8655.1|8652.7|8655.4|8653|8655.7|8653.3|8655|8652.6|52
1723503000000|2024-08-12 22:50:00|8655.5|8653.1|8654.7|8652.3|8655.6|8653.2|8654.3|8651.9|55
1723503300000|2024-08-12 22:55:00|8654.9|8652.5|8654.8|8652.4|8655.3|8652.9|8654.6|8652.2|48
1723503600000|2024-08-12 23:00:00|8654.6|8652.2|8655.3|8652.9|8655.5|8653.1|8654.3|8651.9|78
1723503900000|2024-08-12 23:05:00|8655.2|8652.8|8656.5|8654.1|8656.8|8654.4|8655.2|8652.8|103
1723504200000|2024-08-12 23:10:00|8655.9|8653.5|8657.3|8654.9|8657.3|8654.9|8655.9|8653.5|60
1723504500000|2024-08-12 23:15:00|8657.2|8654.8|8656.2|8653.8|8657.4|8655|8655.8|8653.4|61
1723504800000|2024-08-12 23:20:00|8656.3|8653.9|8656.1|8653.7|8656.5|8654.1|8655.4|8653|59
1723505100000|2024-08-12 23:25:00|8656|8653.6|8654.2|8651.8|8656.7|8654.3|8653.9|8651.5|46
1723505400000|2024-08-12 23:30:00|8654.1|8651.7|8654|8651.6|8654.4|8652|8653|8650.6|90
1723505700000|2024-08-12 23:35:00|8653.9|8651.5|8650|8647.6|8653.9|8651.5|8649|8646.6|67
1723506000000|2024-08-12 23:40:00|8649.6|8647.2|8650.8|8648.4|8651.6|8649.2|8649.4|8647|103
1723506300000|2024-08-12 23:45:00|8650.9|8648.5|8649.8|8647.4|8651.3|8648.9|8648.6|8646.2|112
1723506600000|2024-08-12 23:50:00|8649.9|8647.5|8648.6|8646.2|8649.9|8647.5|8647.8|8645.4|109
1723506900000|2024-08-12 23:55:00|8648.7|8646.3|8649.7|8647.3|8650.2|8647.8|8648.2|8645.8|142
1723507200000|2024-08-13 00:00:00|8649.8|8647.4|8652.1|8649.7|8652.9|8650.5|8649.8|8647.4|182
1723507500000|2024-08-13 00:05:00|8651.8|8649.4|8655.6|8653.2|8655.9|8653.5|8651.7|8649.3|197
1723507800000|2024-08-13 00:10:00|8655.5|8653.1|8656.6|8654.2|8657.5|8655.1|8655.5|8653.1|133
1723508100000|2024-08-13 00:15:00|8656.5|8654.1|8659|8656.6|8659.2|8656.8|8655|8652.6|153
1723508400000|2024-08-13 00:20:00|8659.1|8656.7|8657.8|8655.4|8659.8|8657.4|8657.6|8655.2|134
1723508700000|2024-08-13 00:25:00|8658.1|8655.7|8659.2|8656.8|8659.6|8657.2|8658|8655.6|88
1723509000000|2024-08-13 00:30:00|8659.1|8656.7|8661|8658.6|8661|8658.6|8658.4|8656|151
1723509300000|2024-08-13 00:35:00|8661.2|8658.8|8661.5|8659.1|8661.9|8659.5|8660.4|8658|141
1723509600000|2024-08-13 00:40:00|8661.6|8659.2|8661|8658.6|8662.6|8660.2|8660.8|8658.4|134
1723509900000|2024-08-13 00:45:00|8661.1|8658.7|8662.6|8660.2|8662.6|8660.2|8661|8658.6|109
1723510200000|2024-08-13 00:50:00|8662.5|8660.1|8665.7|8663.3|8666.4|8664|8662.5|8660.1|194
1723510500000|2024-08-13 00:55:00|8665.6|8663.2|8664.5|8662.1|8667|8664.6|8664.4|8662|165
1723510800000|2024-08-13 01:00:00|8664.4|8662|8662.5|8660.1|8666.4|8664|8662.5|8660.1|186
1723511100000|2024-08-13 01:05:00|8662.4|8660|8663.7|8661.3|8663.7|8661.3|8662.1|8659.7|167
1723511400000|2024-08-13 01:10:00|8663.6|8661.2|8664.1|8661.7|8664.9|8662.5|8662.7|8660.3|128
1723511700000|2024-08-13 01:15:00|8664|8661.6|8667.5|8665.1|8668.9|8666.5|8663.6|8661.2|139
1723512000000|2024-08-13 01:20:00|8667.4|8665|8667.2|8664.8|8668.8|8666.4|8666.4|8664|108
1723512300000|2024-08-13 01:25:00|8667.1|8664.7|8665.6|8663.2|8668.1|8665.7|8665.6|8663.2|96
1723512600000|2024-08-13 01:30:00|8665.7|8663.3|8665.5|8663.1|8666|8663.6|8664.7|8662.3|130
1723512900000|2024-08-13 01:35:00|8665.6|8663.2|8665.2|8662.8|8666.2|8663.8|8665.1|8662.7|87
1723513200000|2024-08-13 01:40:00|8665.3|8662.9|8664.2|8661.8|8665.8|8663.4|8663.9|8661.5|102
1723513500000|2024-08-13 01:45:00|8664.4|8662|8664.7|8662.3|8665.3|8662.9|8664|8661.6|59
1723513800000|2024-08-13 01:50:00|8664.8|8662.4|8663.1|8660.7|8665|8662.6|8662.8|8660.4|91
1723514100000|2024-08-13 01:55:00|8663|8660.6|8661.8|8659.4|8663|8660.6|8661.1|8658.7|102
1723514400000|2024-08-13 02:00:00|8661.9|8659.5|8660.4|8658.9|8661.9|8659.8|8659.9|8658.4|84
1723514700000|2024-08-13 02:05:00|8660.7|8659.2|8659.5|8658|8660.8|8659.3|8659.4|8657.2|71
1723515000000|2024-08-13 02:10:00|8659.6|8658.1|8658.6|8656.2|8659.7|8658.2|8657.6|8655.8|64
1723515300000|2024-08-13 02:15:00|8658.5|8656.1|8657.6|8655.2|8658.7|8656.9|8657.4|8655|66
1723515600000|2024-08-13 02:20:00|8657.5|8656|8657.5|8656|8658|8656.2|8657.2|8655.3|64
1723515900000|2024-08-13 02:25:00|8657.4|8655.9|8657.9|8655.5|8658|8656.1|8657|8655.2|36
1723516200000|2024-08-13 02:30:00|8657.7|8655.3|8658.1|8655.7|8658.8|8656.7|8657.6|8655.2|58
1723516500000|2024-08-13 02:35:00|8657.7|8656.2|8659.3|8656.9|8659.3|8657.4|8657.7|8655.4|22
1723516800000|2024-08-13 02:40:00|8659.4|8657|8658.9|8656.5|8659.6|8657.2|8658.9|8656.5|33
1723517100000|2024-08-13 02:45:00|8658.8|8656.4|8658.9|8656.5|8658.9|8656.5|8658.4|8656|29
1723517400000|2024-08-13 02:50:00|8659|8656.6|8659.1|8656.7|8660.1|8658|8658.9|8656.5|53
1723517700000|2024-08-13 02:55:00|8659|8656.6|8659|8656.6|8659.4|8657|8658.9|8656.5|101
1723518000000|2024-08-13 03:00:00|8658.9|8656.5|8658.7|8656.3|8659|8656.6|8657.5|8655.1|67
1723518300000|2024-08-13 03:05:00|8658.6|8656.2|8659.2|8656.8|8659.5|8657.1|8658.5|8656.1|60
1723518600000|2024-08-13 03:10:00|8659.1|8656.7|8659.7|8657.3|8660.2|8657.8|8659|8656.6|55
1723518900000|2024-08-13 03:15:00|8659.8|8657.4|8658.9|8656.5|8660.2|8657.9|8658.9|8656.5|55
1723519200000|2024-08-13 03:20:00|8658.8|8656.4|8657.9|8655.5|8659.1|8657.1|8657.8|8655.4|112
1723519500000|2024-08-13 03:25:00|8658.2|8655.8|8658.7|8656.3|8658.7|8656.3|8657.5|8655.1|72
1723519800000|2024-08-13 03:30:00|8658.6|8656.2|8658.9|8657.4|8659.4|8657.7|8658.3|8655.9|73
1723520100000|2024-08-13 03:35:00|8659.5|8657.1|8658.6|8656.2|8659.5|8657.1|8658.6|8656.2|50
1723520400000|2024-08-13 03:40:00|8658.7|8656.3|8659|8656.6|8659.3|8656.9|8658.6|8656.2|69
1723520700000|2024-08-13 03:45:00|8659.1|8656.7|8658.7|8657.2|8659.7|8657.8|8658.5|8656.3|48
1723521000000|2024-08-13 03:50:00|8659.1|8656.7|8659.2|8656.8|8659.4|8657|8658.1|8655.7|76
1723521300000|2024-08-13 03:55:00|8659|8656.6|8659.8|8657.4|8660.5|8658.1|8658.9|8656.5|103
1723521600000|2024-08-13 04:00:00|8659.9|8657.5|8662.8|8660.4|8662.9|8660.5|8659.7|8657.3|77
1723521900000|2024-08-13 04:05:00|8663.5|8661.1|8665.3|8662.9|8666.1|8663.7|8663.1|8660.7|114
1723522200000|2024-08-13 04:10:00|8665.2|8662.8|8664.2|8661.8|8665.6|8663.2|8663.6|8661.2|42
1723522500000|2024-08-13 04:15:00|8664.1|8661.7|8664.5|8662.1|8664.8|8662.4|8663.7|8661.3|47
1723522800000|2024-08-13 04:20:00|8664.6|8662.2|8667.6|8665.2|8668.4|8666|8664.1|8661.7|104
1723523100000|2024-08-13 04:25:00|8667.5|8665.1|8667.9|8665.5|8668.6|8666.2|8666.6|8664.2|99
1723523400000|2024-08-13 04:30:00|8668|8665.6|8674.2|8671.8|8674.6|8672.2|8668|8665.6|126
1723523700000|2024-08-13 04:35:00|8674.1|8671.7|8673.6|8671.2|8674.8|8672.4|8672.7|8670.3|80
1723524000000|2024-08-13 04:40:00|8673.7|8671.3|8679.8|8677.4|8680.3|8677.9|8673.6|8671.2|149
1723524300000|2024-08-13 04:45:00|8680.2|8677.8|8674.9|8672.5|8680.5|8678.1|8674.7|8672.3|119
1723524600000|2024-08-13 04:50:00|8674.7|8672.3|8674.7|8673.2|8675.8|8673.5|8674.2|8671.8|104
1723524900000|2024-08-13 04:55:00|8674.8|8673.3|8674.2|8672.7|8675.9|8673.9|8674.1|8672.6|106
1723525200000|2024-08-13 05:00:00|8674.1|8672.6|8673.4|8671|8674.2|8672.6|8670.8|8669.3|123
1723525500000|2024-08-13 05:05:00|8673.5|8671.1|8673.8|8671.4|8674.1|8671.7|8672.7|8670.3|68
1723525800000|2024-08-13 05:10:00|8673.9|8671.5|8670.9|8668.5|8673.9|8671.5|8670.8|8668.4|128
1723526100000|2024-08-13 05:15:00|8671|8668.6|8671.6|8669.2|8673.7|8671.3|8671|8668.6|96
1723526400000|2024-08-13 05:20:00|8671.7|8669.3|8673.7|8671.3|8673.8|8671.4|8671.4|8669|66
1723526700000|2024-08-13 05:25:00|8673.8|8671.4|8673.9|8671.5|8675|8672.6|8673.6|8671.2|48
1723527000000|2024-08-13 05:30:00|8674|8671.6|8674.8|8672.4|8674.9|8672.5|8672.5|8670.1|93
1723527300000|2024-08-13 05:35:00|8675.1|8672.7|8675.9|8673.5|8676.5|8674.1|8673.8|8671.4|67
1723527600000|2024-08-13 05:40:00|8676|8673.6|8677.4|8675|8677.7|8675.3|8675.9|8673.5|72
1723527900000|2024-08-13 05:45:00|8677.5|8675.1|8676.6|8674.2|8677.8|8675.4|8675.8|8673.4|90
1723528200000|2024-08-13 05:50:00|8676.7|8674.3|8671.4|8669|8677.7|8675.3|8671.3|8668.9|106
1723528500000|2024-08-13 05:55:00|8671.2|8668.8|8670.1|8667.7|8671.3|8668.9|8667.7|8665.3|172
1723528800000|2024-08-13 06:00:00|8670.3|8667.9|8665.8|8663.4|8670.9|8668.5|8664.7|8662.3|257
1723529100000|2024-08-13 06:05:00|8665.9|8663.5|8667.6|8665.2|8670|8667.6|8664.2|8661.8|328
1723529400000|2024-08-13 06:10:00|8667.9|8665.5|8670.1|8667.7|8670.5|8668.1|8666.8|8664.4|333
1723529700000|2024-08-13 06:15:00|8670.2|8667.8|8670.6|8668.2|8672.5|8670.1|8668.8|8666.4|258
1723530000000|2024-08-13 06:20:00|8670.7|8668.3|8670.7|8668.3|8671.6|8669.2|8669.5|8667.1|157
1723530300000|2024-08-13 06:25:00|8670.6|8668.2|8673|8670.6|8676.1|8673.7|8670.6|8668.2|205
1723530600000|2024-08-13 06:30:00|8673.1|8670.7|8677.8|8675.4|8679.1|8676.7|8673|8670.6|249
1723530900000|2024-08-13 06:35:00|8677.7|8675.3|8673.7|8671.3|8679.1|8676.7|8673.7|8671.3|291
1723531200000|2024-08-13 06:40:00|8673.8|8671.4|8673.8|8671.4|8674.8|8673|8672.6|8670.2|161
1723531500000|2024-08-13 06:45:00|8673.9|8671.5|8674.7|8672.3|8674.9|8672.8|8672.2|8669.8|173
1723531800000|2024-08-13 06:50:00|8674.8|8672.4|8676.6|8674.2|8679|8677.3|8674.6|8672.2|142
1723532100000|2024-08-13 06:55:00|8676.7|8674.3|8676|8674.5|8676.9|8675.2|8674.8|8672.4|152
1723532400000|2024-08-13 07:00:00|8676.6|8674.2|8675.3|8672.9|8677.5|8675.1|8673.8|8671.4|222
1723532700000|2024-08-13 07:05:00|8675.4|8673|8676.5|8674.1|8678.6|8676.2|8674.3|8672|246
1723533000000|2024-08-13 07:10:00|8676.6|8674.2|8676.2|8673.8|8679.7|8677.3|8675.6|8673.5|294
1723533300000|2024-08-13 07:15:00|8676|8673.6|8675.4|8673|8680.4|8678|8675.2|8672.8|315
1723533600000|2024-08-13 07:20:00|8675.5|8673.1|8675.4|8673.9|8676.9|8674.5|8672.9|8670.5|265
1723533900000|2024-08-13 07:25:00|8675.7|8674.2|8672.9|8671.4|8675.9|8674.4|8672.2|8669.9|241
1723534200000|2024-08-13 07:30:00|8673.3|8670.9|8673|8670.6|8674.8|8672.4|8672.1|8669.8|190
1723534500000|2024-08-13 07:35:00|8673.1|8670.7|8668.7|8666.3|8673.3|8671.5|8667.7|8665.3|291
1723534800000|2024-08-13 07:40:00|8668.6|8666.2|8667.7|8665.3|8668.6|8666.2|8665.7|8663.3|218
1723535100000|2024-08-13 07:45:00|8667.8|8665.4|8672.1|8669.7|8674.6|8672.6|8667.6|8665.2|271
1723535400000|2024-08-13 07:50:00|8672.2|8669.8|8672|8669.6|8673.8|8671.4|8668.8|8666.4|224
1723535700000|2024-08-13 07:55:00|8672.4|8670|8671.7|8669.3|8674.7|8672.3|8670.2|8667.8|271
1723536000000|2024-08-13 08:00:00|8671.6|8669.2|8669.8|8667.4|8672.2|8669.8|8667.9|8665.5|267
1723536300000|2024-08-13 08:05:00|8669.9|8667.5|8666.9|8664.5|8670.9|8668.5|8666.3|8663.9|192
1723536600000|2024-08-13 08:10:00|8667|8664.6|8666.6|8664.2|8668.7|8666.3|8664|8661.6|164
1723536900000|2024-08-13 08:15:00|8666.8|8664.4|8670.2|8667.8|8670.9|8668.5|8665.3|8662.9|233
1723537200000|2024-08-13 08:20:00|8670.4|8668|8667.6|8666.1|8671.2|8668.8|8667.5|8665.5|191
1723537500000|2024-08-13 08:25:00|8668|8665.6|8670.4|8668|8671|8668.6|8667.5|8665.1|275
1723537800000|2024-08-13 08:30:00|8670.5|8668.1|8671.4|8669|8672.1|8669.7|8667.7|8665.3|223
1723538100000|2024-08-13 08:35:00|8671.5|8669.1|8672.2|8669.8|8673|8670.7|8670.5|8668.1|217
1723538400000|2024-08-13 08:40:00|8672.1|8669.7|8673.2|8670.8|8676.3|8673.9|8672.1|8669.7|175
1723538700000|2024-08-13 08:45:00|8673.1|8670.7|8675.6|8673.2|8676.7|8674.3|8672.9|8670.5|174
1723539000000|2024-08-13 08:50:00|8675|8672.6|8677.6|8676.1|8678.1|8676.1|8674.5|8672.1|190
1723539300000|2024-08-13 08:55:00|8677.5|8676|8674.3|8671.9|8678.5|8676.6|8672.9|8670.5|167
1723539600000|2024-08-13 09:00:00|8674.7|8672.3|8678.6|8676.2|8679.1|8676.7|8674.7|8672.3|298
1723539900000|2024-08-13 09:05:00|8678.3|8675.9|8675.4|8673|8679.5|8677.1|8674.4|8672.5|271
1723540200000|2024-08-13 09:10:00|8675.3|8672.9|8677.2|8674.8|8677.8|8675.9|8675.3|8672.9|193
1723540500000|2024-08-13 09:15:00|8677.3|8674.9|8677.7|8675.3|8677.7|8675.3|8675.6|8673.2|157
1723540800000|2024-08-13 09:20:00|8677.6|8675.2|8674.9|8672.5|8679|8676.7|8673.6|8671.8|224
1723541100000|2024-08-13 09:25:00|8674.8|8672.4|8673.8|8671.4|8675|8673.2|8672.3|8669.9|169
1723541400000|2024-08-13 09:30:00|8673.9|8671.5|8674.2|8671.8|8677|8674.6|8672.9|8671.1|227
1723541700000|2024-08-13 09:35:00|8674.3|8671.9|8675.4|8673|8675.5|8673.3|8672.2|8670.7|131
1723542000000|2024-08-13 09:40:00|8675.5|8673.1|8674.7|8673.2|8677.4|8675.1|8674.2|8672.1|192
1723542300000|2024-08-13 09:45:00|8674.6|8673.1|8675.7|8673.3|8677.1|8674.7|8674|8672.5|206
1723542600000|2024-08-13 09:50:00|8675.9|8673.5|8678.5|8676.1|8678.7|8676.3|8675.9|8673.5|186
1723542900000|2024-08-13 09:55:00|8678.2|8675.8|8679.3|8676.9|8680.5|8678.1|8677.8|8675.4|182
1723543200000|2024-08-13 10:00:00|8679.4|8677|8678.5|8676.1|8679.5|8677.1|8676.5|8674.6|248
1723543500000|2024-08-13 10:05:00|8678.4|8676|8675.9|8674.4|8678.7|8676.3|8675.4|8673.7|157
1723543800000|2024-08-13 10:10:00|8676.4|8674.9|8674.6|8672.2|8676.8|8675.3|8673.4|8671|119
1723544100000|2024-08-13 10:15:00|8674.7|8672.3|8674.8|8672.4|8675.1|8672.7|8673.3|8670.9|124
1723544400000|2024-08-13 10:20:00|8674.9|8672.5|8672.7|8670.3|8675|8672.6|8671.3|8668.9|179
1723544700000|2024-08-13 10:25:00|8672.8|8670.4|8674.1|8671.7|8674.6|8672.2|8670.9|8668.5|165
1723545000000|2024-08-13 10:30:00|8674.2|8671.8|8671.3|8669.8|8675.2|8672.9|8671|8669.2|127
1723545300000|2024-08-13 10:35:00|8671.2|8669.7|8672|8669.6|8673.2|8670.8|8669|8667.5|208
1723545600000|2024-08-13 10:40:00|8671.6|8669.2|8671.9|8669.5|8672.1|8670|8670.9|8668.5|105
1723545900000|2024-08-13 10:45:00|8671.8|8669.4|8671.6|8670.1|8672.6|8670.6|8671.2|8669|151
1723546200000|2024-08-13 10:50:00|8671.5|8670|8671.8|8669.4|8671.9|8670|8670.5|8668.1|83
1723546500000|2024-08-13 10:55:00|8671.7|8669.3|8670.9|8668.5|8672.7|8670.3|8669.8|8667.5|149
1723546800000|2024-08-13 11:00:00|8670.8|8668.4|8671.6|8669.2|8672.7|8670.3|8669.6|8667.2|186
1723547100000|2024-08-13 11:05:00|8671.8|8669.4|8674.1|8671.7|8674.1|8671.7|8671.6|8669.2|160
1723547400000|2024-08-13 11:10:00|8674.4|8672|8677.3|8674.9|8678.5|8676.5|8674.2|8671.8|184
1723547700000|2024-08-13 11:15:00|8677.4|8675|8675.3|8673.8|8678.8|8676.4|8674.8|8673.1|203
1723548000000|2024-08-13 11:20:00|8675.4|8673.9|8673.3|8671.8|8675.8|8674|8672.1|8670.1|204
1723548300000|2024-08-13 11:25:00|8673.4|8671.9|8671.9|8669.5|8674.3|8672.4|8671.4|8669|181
1723548600000|2024-08-13 11:30:00|8672|8669.6|8671.4|8669|8673.6|8671.2|8670.3|8668.3|186
1723548900000|2024-08-13 11:35:00|8671.5|8669.1|8668.3|8665.9|8672.5|8670.1|8668|8665.6|198
1723549200000|2024-08-13 11:40:00|8668.2|8665.8|8671|8669.5|8671.6|8669.5|8666.3|8663.9|254
1723549500000|2024-08-13 11:45:00|8671.1|8669.6|8670.2|8667.8|8673|8671.3|8669.9|8667.5|147
1723549800000|2024-08-13 11:50:00|8669.9|8667.5|8667.8|8665.4|8670.4|8668|8667.8|8665.4|159
1723550100000|2024-08-13 11:55:00|8667.9|8665.5|8666.6|8665.1|8667.9|8665.5|8665.4|8663.8|176
1723550400000|2024-08-13 12:00:00|8666.7|8665.2|8668.1|8666.6|8670.9|8669.4|8666.5|8665|216
1723550700000|2024-08-13 12:05:00|8668.3|8666.8|8673.4|8671|8673.5|8671.1|8668|8665.7|220
1723551000000|2024-08-13 12:10:00|8673.5|8671.1|8676.7|8674.3|8678.5|8676.1|8672.7|8670.3|231
1723551300000|2024-08-13 12:15:00|8676.8|8674.4|8679|8677.5|8681.2|8679.4|8676.8|8674.4|255
1723551600000|2024-08-13 12:20:00|8678.9|8677.4|8677.1|8674.7|8679.8|8678.1|8675.9|8673.5|227
1723551900000|2024-08-13 12:25:00|8677.8|8675.4|8675.8|8670.8|8681.3|8679.1|8675.7|8670.7|345
1723552200000|2024-08-13 12:30:00|8675.4|8670.4|8670.1|8667.7|8676.3|8673.9|8659.5|8656.3|1070
1723552500000|2024-08-13 12:35:00|8670.4|8668|8665.7|8663.3|8677.8|8675.9|8665.2|8662.8|726
1723552800000|2024-08-13 12:40:00|8665.9|8663.5|8666.3|8664.8|8667.1|8665.2|8662.4|8660|575
1723553100000|2024-08-13 12:45:00|8666.4|8664.9|8666.7|8665.2|8670.9|8668.5|8665.5|8663.3|449
1723553400000|2024-08-13 12:50:00|8667.2|8665.7|8664.9|8662.5|8669.6|8667.8|8661.6|8659.7|416
1723553700000|2024-08-13 12:55:00|8664.8|8662.4|8667.6|8665.2|8669.8|8667.9|8664.6|8662.2|354
1723554000000|2024-08-13 13:00:00|8667.7|8665.3|8666.2|8664.7|8668.9|8666.6|8665.3|8663.8|412
1723554300000|2024-08-13 13:05:00|8666.3|8664.8|8665.2|8663.7|8668.3|8666.8|8663.6|8662.1|289
1723554600000|2024-08-13 13:10:00|8665.3|8663.8|8656.8|8654.4|8666.8|8664.7|8643.2|8640.8|761
1723554900000|2024-08-13 13:15:00|8655.7|8653.3|8658.1|8655.7|8661.4|8659.9|8650|8647.6|695
1723555200000|2024-08-13 13:20:00|8658.2|8655.8|8655.8|8654.3|8660.8|8658.8|8655.2|8653.2|596
1723555500000|2024-08-13 13:25:00|8655.9|8654.4|8651.3|8649.8|8657.8|8656|8650.2|8648.5|525
1723555800000|2024-08-13 13:30:00|8651|8649.5|8652.3|8649.9|8657.7|8655.4|8648.1|8645.7|553
1723556100000|2024-08-13 13:35:00|8652.4|8650|8648.9|8646.5|8654.5|8652.1|8648.1|8646.2|525
1723556400000|2024-08-13 13:40:00|8648.8|8646.4|8656|8653.6|8656.6|8654.9|8646.6|8645.1|454
1723556700000|2024-08-13 13:45:00|8656.2|8653.8|8656.7|8654.3|8660.3|8658.1|8655.1|8653.4|484
1723557000000|2024-08-13 13:50:00|8656.6|8654.2|8657.3|8655.8|8659|8656.6|8654.6|8652.2|302
1723557300000|2024-08-13 13:55:00|8657.8|8656.3|8657.8|8655.4|8658.1|8656.6|8654.6|8652.4|344
1723557600000|2024-08-13 14:00:00|8657.9|8655.5|8657.3|8655.8|8659.8|8658.3|8656.7|8655.2|321
1723557900000|2024-08-13 14:05:00|8657.1|8655.6|8656.2|8653.8|8659.1|8657.2|8653.1|8651.6|418
1723558200000|2024-08-13 14:10:00|8656.5|8654.1|8655.3|8652.9|8657.8|8655.4|8653.1|8650.7|410
1723558500000|2024-08-13 14:15:00|8655.5|8653.1|8653|8651.5|8656.5|8654.1|8652.4|8650|285
1723558800000|2024-08-13 14:20:00|8652.9|8651.4|8653.5|8652|8654.8|8653.3|8649.9|8648.4|271
1723559100000|2024-08-13 14:25:00|8653.6|8652.1|8657.1|8655.6|8657.9|8656.4|8653.6|8652.1|258
1723559400000|2024-08-13 14:30:00|8657|8655.5|8659.9|8658.4|8660.1|8658.6|8654.5|8653|295
1723559700000|2024-08-13 14:35:00|8659.8|8658.3|8662.2|8659.8|8662.8|8660.8|8659.8|8658.3|265
1723560000000|2024-08-13 14:40:00|8662.1|8659.7|8659.5|8658|8662.1|8660.6|8659.1|8657.6|245
1723560300000|2024-08-13 14:45:00|8659.4|8657.9|8657.5|8656|8661.4|8659.5|8657.5|8655.5|292
1723560600000|2024-08-13 14:50:00|8657.2|8655.7|8654.9|8653.4|8659.2|8657.7|8654.4|8652.9|360
1723560900000|2024-08-13 14:55:00|8654.8|8653.3|8655.3|8653.8|8656.1|8654.4|8654.2|8652.4|321
1723561200000|2024-08-13 15:00:00|8655.4|8653.9|8657.7|8655.3|8660.7|8658.9|8655.2|8653.7|286
1723561500000|2024-08-13 15:05:00|8657.8|8655.4|8655.4|8653.9|8658.5|8656.5|8654.8|8653.3|202
1723561800000|2024-08-13 15:10:00|8655.2|8653.7|8654.1|8652.6|8655.4|8653.9|8652.2|8650.7|260
1723562100000|2024-08-13 15:15:00|8654|8652.5|8656.8|8654.4|8658.8|8657.3|8653.9|8652|264
1723562400000|2024-08-13 15:20:00|8656.7|8654.3|8657.1|8655.6|8657.7|8656.2|8656|8654.1|229
1723562700000|2024-08-13 15:25:00|8657|8655.5|8654.4|8652|8657.8|8656.3|8653.2|8651.7|242
1723563000000|2024-08-13 15:30:00|8654.2|8652.7|8657.6|8656.1|8657.7|8656.2|8653.4|8651.9|217
1723563300000|2024-08-13 15:35:00|8657.5|8656|8656.3|8654.8|8658.1|8656.1|8655.4|8653.6|171
1723563600000|2024-08-13 15:40:00|8656.4|8654.9|8658.6|8656.2|8658.6|8656.2|8655.9|8654.1|204
1723563900000|2024-08-13 15:45:00|8658.5|8656.1|8657.3|8654.9|8658.5|8656.1|8656.4|8654.6|83
1723564200000|2024-08-13 15:50:00|8657.2|8654.8|8656.2|8653.8|8657.8|8656|8655|8652.7|83
1723564500000|2024-08-13 15:55:00|8656|8653.6|8654.9|8653.4|8656.6|8654.7|8654.5|8652.8|147
1723564800000|2024-08-13 16:00:00|8655|8653.5|8649.6|8648.1|8655.1|8653.6|8647.8|8646.3|228
1723565100000|2024-08-13 16:05:00|8649.8|8648.3|8650.3|8648.8|8650.5|8649|8648.6|8647.1|158
1723565400000|2024-08-13 16:10:00|8650.4|8648.9|8651.3|8649.8|8651.9|8650.1|8649.5|8647.8|134
1723565700000|2024-08-13 16:15:00|8651.5|8650|8655.2|8653.7|8655.3|8653.8|8651.5|8650|125
1723566000000|2024-08-13 16:20:00|8655.3|8653.8|8652.5|8651|8655.3|8653.8|8652.4|8650.9|129
1723566300000|2024-08-13 16:25:00|8652.4|8650.9|8654.1|8652.6|8655.3|8653.8|8652.1|8650.6|124
1723566600000|2024-08-13 16:30:00|8654.2|8652.7|8653.9|8652.4|8655.1|8653.6|8653.1|8651.6|132
1723566900000|2024-08-13 16:35:00|8654|8652.5|8648.7|8647.2|8654.2|8652.7|8648.3|8646.8|196
1723567200000|2024-08-13 16:40:00|8648.8|8647.3|8649.6|8648.1|8652|8649.8|8648.4|8646.9|201
1723567500000|2024-08-13 16:45:00|8649.7|8648.2|8649|8647.5|8652|8649.6|8648.6|8647.1|178
1723567800000|2024-08-13 16:50:00|8649.2|8647.7|8649.2|8647.7|8652.7|8651.2|8648.6|8647.1|232
1723568100000|2024-08-13 16:55:00|8649.1|8647.6|8649.4|8647.9|8651.2|8649.7|8647.6|8645.8|322
1723568400000|2024-08-13 17:00:00|8649.3|8647.8|8648.7|8647.2|8649.9|8648.2|8647.6|8645.6|195
1723568700000|2024-08-13 17:05:00|8648.3|8646.8|8652.2|8650.7|8652.6|8650.7|8648|8646.5|173
1723569000000|2024-08-13 17:10:00|8652.4|8650.9|8651.5|8649.1|8653.2|8651.2|8650.5|8648.7|166
1723569300000|2024-08-13 17:15:00|8651.1|8649.6|8651.8|8649.4|8652.2|8650.5|8651|8648.6|202
1723569600000|2024-08-13 17:20:00|8651.9|8649.5|8653.3|8650.9|8657.3|8655.4|8651.8|8649.5|215
1723569900000|2024-08-13 17:25:00|8653.2|8650.8|8652.3|8649.9|8655.5|8653.6|8650.3|8648.6|226
1723570200000|2024-08-13 17:30:00|8652.2|8649.8|8649.2|8646.8|8654.7|8652.8|8648|8646.5|236
1723570500000|2024-08-13 17:35:00|8649.3|8646.9|8649.6|8647.2|8651.7|8649.3|8647.3|8645.8|220
1723570800000|2024-08-13 17:40:00|8649.7|8647.3|8648.2|8645.8|8650.3|8647.9|8647.1|8644.7|170
1723571100000|2024-08-13 17:45:00|8648.1|8645.7|8651.7|8649.3|8652.1|8649.7|8647.4|8645.1|171
1723571400000|2024-08-13 17:50:00|8650.8|8649.5|8652.3|8649.9|8653.1|8651.2|8650.8|8648.4|151
1723571700000|2024-08-13 17:55:00|8651.9|8649.5|8655|8653.5|8656.7|8655|8651.9|8649.5|213
1723572000000|2024-08-13 18:00:00|8655.3|8653.8|8653|8650.6|8656.3|8653.9|8652.9|8650.5|171
1723572300000|2024-08-13 18:05:00|8653.2|8650.8|8653.1|8650.7|8654.5|8652.1|8652.2|8649.8|139
1723572600000|2024-08-13 18:10:00|8653.2|8650.8|8652.7|8650.3|8653.8|8651.4|8652.1|8649.9|149
1723572900000|2024-08-13 18:15:00|8652.6|8650.2|8648|8645.6|8652.9|8650.5|8644.5|8642.5|314
1723573200000|2024-08-13 18:20:00|8648.1|8645.7|8648.7|8646.3|8650.5|8648.5|8647.2|8645.2|271
1723573500000|2024-08-13 18:25:00|8648.6|8646.2|8647.4|8645|8649|8647.2|8646.9|8644.9|262
1723573800000|2024-08-13 18:30:00|8647.5|8645.1|8646|8643.6|8647.9|8645.8|8645.4|8643.4|195
1723574100000|2024-08-13 18:35:00|8646.6|8644.2|8645|8643.5|8646.6|8644.5|8643.2|8641.2|234
1723574400000|2024-08-13 18:40:00|8645.5|8643.1|8645.3|8643.8|8647|8645.1|8644.4|8642.8|330
1723574700000|2024-08-13 18:45:00|8645.2|8643.7|8644.9|8642.5|8645.6|8643.8|8641.7|8639.7|253
1723575000000|2024-08-13 18:50:00|8645|8642.6|8642.7|8640.3|8646.2|8643.8|8642.5|8640.1|237
1723575300000|2024-08-13 18:55:00|8642.6|8640.2|8641|8638.6|8642.6|8640.2|8638.7|8636.7|347
1723575600000|2024-08-13 19:00:00|8641.1|8638.7|8639.2|8636.8|8641.8|8639.8|8638.7|8636.7|251
1723575900000|2024-08-13 19:05:00|8639.1|8636.7|8639.5|8637.1|8641.1|8638.7|8638.1|8635.9|227
1723576200000|2024-08-13 19:10:00|8639.6|8637.2|8641.2|8638.8|8641.3|8639.1|8638.6|8636.5|230
1723576500000|2024-08-13 19:15:00|8641.1|8638.7|8642.3|8639.9|8642.3|8639.9|8640.3|8638.3|155
1723576800000|2024-08-13 19:20:00|8642.5|8640.1|8643|8640.6|8643.5|8641.5|8641.8|8639.9|269
1723577100000|2024-08-13 19:25:00|8643.1|8640.7|8641.4|8639.9|8643.1|8640.8|8640.1|8638.1|158
1723577400000|2024-08-13 19:30:00|8641.7|8640.2|8645.9|8643.5|8646|8643.6|8641.5|8639.8|209
1723577700000|2024-08-13 19:35:00|8646|8643.6|8645.9|8643.5|8646.1|8644.3|8644.9|8642.7|237
1723578000000|2024-08-13 19:40:00|8645.4|8643.9|8645.3|8643.8|8647.1|8645.1|8645.3|8643.2|197
1723578300000|2024-08-13 19:45:00|8645.4|8643.9|8645.6|8644.1|8646.5|8645|8644.4|8642.5|190
1723578600000|2024-08-13 19:50:00|8645.7|8644.2|8646|8644.5|8646.6|8644.6|8643.4|8641.5|413
1723578900000|2024-08-13 19:55:00|8645.9|8644.4|8646|8644.5|8647.2|8645.3|8645.5|8643.4|211
1723579200000|2024-08-13 20:00:00|8646.1|8643.7|8648.3|8645.9|8648.5|8646.1|8645.6|8643.6|113
1723579500000|2024-08-13 20:05:00|8648.4|8646|8650|8648.5|8650.7|8648.8|8648.4|8646|120
1723579800000|2024-08-13 20:10:00|8650.5|8648.1|8651.2|8648.8|8653.9|8651.5|8649.9|8647.9|257
1723580100000|2024-08-13 20:15:00|8651.3|8648.9|8651.7|8649.3|8651.7|8649.7|8649.3|8647.3|301
1723580400000|2024-08-13 20:20:00|8651.8|8649.4|8649.5|8647.1|8651.8|8650.1|8649|8647.1|69
1723580700000|2024-08-13 20:25:00|8649.4|8647|8649.8|8647.4|8651.6|8649.2|8649|8647|143
1723581000000|2024-08-13 20:30:00|8649.7|8647.3|8650.4|8648|8650.9|8649|8649.5|8647.1|270
1723581300000|2024-08-13 20:35:00|8650.5|8648.1|8650.2|8647.8|8650.8|8648.4|8649.9|8647.5|76
1723581600000|2024-08-13 20:40:00|8650.3|8647.9|8649.6|8647.2|8650.6|8648.2|8649.3|8646.9|107
1723581900000|2024-08-13 20:45:00|8649.5|8647.1|8649.5|8647.1|8650.4|8648|8649|8646.9|104
1723582200000|2024-08-13 20:50:00|8649.4|8647|8648.3|8645.9|8649.5|8647.5|8647.8|8645.4|188
1723582500000|2024-08-13 20:55:00|8649.1|8645.2|8651.1|8645.4|8651.3|8646.6|8648.8|8644.8|298
1723582800000|2024-08-13 21:00:00|8651.2|8644.7|8651.5|8645.4|8651.5|8645.4|8651.1|8644.6|3
1723583100000|2024-08-13 21:05:00|8654|8647.5|8649.3|8642.8|8656|8649.5|8649.3|8642.8|14
1723583400000|2024-08-13 21:10:00|8648.1|8641.6|8649|8642.5|8650.6|8644.1|8648.1|8641.6|33
1723583700000|2024-08-13 21:15:00|8648.8|8642.3|8648.6|8642.1|8652.8|8646.3|8647.3|8640.8|75
1723584000000|2024-08-13 21:20:00|8648.4|8641.9|8648.1|8641.6|8648.6|8642.1|8648|8641.5|20
1723584300000|2024-08-13 21:25:00|8648|8641.5|8650|8643.5|8650.6|8644.1|8648|8641.5|26
1723584600000|2024-08-13 21:30:00|8649.9|8643.4|8650.1|8643.6|8650.6|8644.1|8649.4|8642.9|60
1723584900000|2024-08-13 21:35:00|8649.2|8642.7|8649.1|8642.6|8650|8643.5|8648.1|8641.6|47
1723585200000|2024-08-13 21:40:00|8649.3|8642.8|8648|8641.5|8650.5|8644|8648|8641.5|41
1723585500000|2024-08-13 21:45:00|8648.1|8641.6|8649.2|8642.7|8650.4|8643.9|8648.1|8641.6|43
1723585800000|2024-08-13 21:50:00|8649.5|8643|8646.8|8640.3|8649.7|8643.2|8646.3|8639.8|166
1723586100000|2024-08-13 21:55:00|8646.7|8640.2|8646.9|8640.4|8652.4|8645.9|8645.7|8639.2|144
1723586400000|2024-08-13 22:00:00|8646.6|8640.1|8650.1|8643.6|8650.2|8643.7|8646.6|8640.1|194
1723586700000|2024-08-13 22:05:00|8649.4|8644.4|8649.2|8644.3|8649.8|8645.2|8648.8|8644|75
1723587000000|2024-08-13 22:10:00|8649.5|8644.5|8652.3|8649.1|8653.5|8649.6|8649.5|8644.5|192
1723587300000|2024-08-13 22:15:00|8652.5|8649|8652.3|8649.4|8652.8|8649.6|8651.4|8648.5|245
1723587600000|2024-08-13 22:20:00|8652.2|8649.5|8652.9|8650.5|8653.9|8651.5|8651.8|8649.2|111
1723587900000|2024-08-13 22:25:00|8653.4|8651|8654.4|8652|8654.9|8652.5|8653.4|8651|76
1723588200000|2024-08-13 22:30:00|8654.3|8651.9|8650.1|8647.7|8654.7|8652.3|8649.9|8647.5|67
1723588500000|2024-08-13 22:35:00|8650|8647.6|8651.3|8648.9|8653|8650.6|8649.6|8647.2|79
1723588800000|2024-08-13 22:40:00|8651.4|8649|8651.7|8649.3|8652|8649.6|8650.7|8648.3|73
1723589100000|2024-08-13 22:45:00|8651.6|8649.2|8651.5|8649.1|8652|8649.6|8651.3|8648.9|42
1723589400000|2024-08-13 22:50:00|8651.6|8649.2|8652.1|8649.7|8652.2|8649.8|8651.5|8649.1|43
1723589700000|2024-08-13 22:55:00|8652|8649.6|8651.7|8649.3|8652.2|8649.8|8651.6|8649.2|39
1723590000000|2024-08-13 23:00:00|8651.6|8649.2|8649.4|8647|8652|8649.6|8649.3|8646.9|134
1723590300000|2024-08-13 23:05:00|8649.5|8647.1|8649.1|8646.7|8649.7|8647.3|8648.6|8646.2|59
1723590600000|2024-08-13 23:10:00|8649|8646.6|8648.6|8646.2|8649.4|8647|8648.6|8646.2|38
1723590900000|2024-08-13 23:15:00|8648.5|8646.1|8648.9|8646.5|8649|8646.6|8648.3|8645.9|30
1723591200000|2024-08-13 23:20:00|8649|8646.6|8649.3|8646.9|8650.1|8647.7|8649|8646.6|37
1723591500000|2024-08-13 23:25:00|8649.4|8647|8649.3|8646.9|8649.5|8647.1|8648.5|8646.1|50
1723591800000|2024-08-13 23:30:00|8649.4|8647|8649.5|8647.1|8650.6|8648.2|8649.1|8646.7|68
1723592100000|2024-08-13 23:35:00|8649.6|8647.2|8649.7|8647.3|8649.9|8647.5|8649.4|8647|94
1723592400000|2024-08-13 23:40:00|8649.8|8647.4|8650.4|8648|8650.8|8648.4|8649.5|8647.1|99
1723592700000|2024-08-13 23:45:00|8650.5|8648.1|8651.9|8649.5|8652.1|8649.7|8649.4|8647|141
1723593000000|2024-08-13 23:50:00|8652|8649.6|8652|8649.6|8652.4|8650|8650.8|8648.4|137
1723593300000|2024-08-13 23:55:00|8652.1|8649.7|8652.5|8650.1|8654|8651.6|8652|8649.6|123
1723593600000|2024-08-14 00:00:00|8652.1|8649.7|8653.3|8650.9|8654.3|8651.9|8650.9|8648.5|172
1723593900000|2024-08-14 00:05:00|8653.2|8650.8|8652.4|8650.9|8653.9|8652.4|8651.7|8649.7|129
1723594200000|2024-08-14 00:10:00|8652.3|8650.8|8650.5|8648.1|8652.3|8650.8|8650.2|8648.1|101
1723594500000|2024-08-14 00:15:00|8650.3|8647.9|8651.4|8649|8651.5|8649.1|8649.6|8647.2|108
1723594800000|2024-08-14 00:20:00|8651.5|8649.1|8649.8|8647.4|8652.3|8649.9|8649.7|8647.3|106
1723595100000|2024-08-14 00:25:00|8649.7|8647.3|8650.4|8648|8650.7|8648.3|8648.4|8646|89
1723595400000|2024-08-14 00:30:00|8650.5|8648.1|8652.1|8649.7|8653|8650.6|8650.5|8648.1|164
1723595700000|2024-08-14 00:35:00|8652|8649.6|8654.4|8652|8654.7|8652.3|8651.6|8649.2|121
1723596000000|2024-08-14 00:40:00|8654.5|8652.1|8654|8651.6|8654.5|8652.1|8653|8650.6|92
1723596300000|2024-08-14 00:45:00|8653.9|8651.5|8652.9|8650.5|8654|8651.6|8651.9|8649.5|125
1723596600000|2024-08-14 00:50:00|8653|8650.6|8654.4|8652|8654.5|8652.1|8651.5|8649.1|149
1723596900000|2024-08-14 00:55:00|8654.3|8651.9|8655.8|8653.4|8656.3|8653.9|8653.7|8651.3|217
1723597200000|2024-08-14 01:00:00|8656|8653.6|8656.8|8655.3|8657.4|8655.6|8655.9|8653.5|182
1723597500000|2024-08-14 01:05:00|8656.9|8655.4|8659.2|8656.8|8660|8657.6|8656.9|8655.4|85
1723597800000|2024-08-14 01:10:00|8659.1|8656.7|8653.7|8651.3|8659.3|8657.8|8652.8|8650.8|174
1723598100000|2024-08-14 01:15:00|8653.8|8651.4|8651.8|8650.3|8653.8|8651.4|8650.9|8649.4|157
1723598400000|2024-08-14 01:20:00|8651.9|8650.4|8651.2|8648.8|8652.8|8650.4|8649.2|8647.4|184
1723598700000|2024-08-14 01:25:00|8651.3|8648.9|8650.7|8648.3|8652|8649.6|8649.4|8647|171
1723599000000|2024-08-14 01:30:00|8650.8|8648.4|8653.2|8650.8|8653.2|8650.8|8650|8647.6|136
1723599300000|2024-08-14 01:35:00|8653.7|8651.3|8654.4|8652|8654.8|8652.4|8653.3|8650.9|94
1723599600000|2024-08-14 01:40:00|8654.3|8651.9|8653.9|8651.5|8654.6|8652.2|8653|8650.6|78
1723599900000|2024-08-14 01:45:00|8653.8|8651.4|8654.2|8651.8|8655|8652.6|8653.5|8651.1|101
1723600200000|2024-08-14 01:50:00|8654.3|8651.9|8654.8|8652.4|8655.4|8653|8652.7|8650.3|166
1723600500000|2024-08-14 01:55:00|8654.7|8652.3|8656|8653.6|8656.6|8654.2|8654.6|8652.2|90
1723600800000|2024-08-14 02:00:00|8655.8|8653.4|8653.4|8651|8655.9|8653.7|8651.3|8649.1|292
1723601100000|2024-08-14 02:05:00|8653.5|8651.1|8651.2|8648.8|8654.2|8651.8|8648.7|8646.3|298
1723601400000|2024-08-14 02:10:00|8651.4|8649|8644|8641.6|8652.4|8650|8640.1|8638.1|441
1723601700000|2024-08-14 02:15:00|8643.9|8641.5|8642.6|8640.2|8645.4|8643|8639.5|8637.1|523
1723602000000|2024-08-14 02:20:00|8642.7|8640.3|8647.1|8644.7|8647.4|8645|8642.6|8640.2|265
1723602300000|2024-08-14 02:25:00|8647.4|8645|8646.7|8644.3|8648|8645.6|8644.4|8642|238
1723602600000|2024-08-14 02:30:00|8646.5|8644.1|8645.2|8643.7|8647.9|8645.5|8644.9|8642.6|227
1723602900000|2024-08-14 02:35:00|8645.1|8643.6|8643.4|8641|8646|8643.6|8638.8|8636.4|353
1723603200000|2024-08-14 02:40:00|8643.7|8641.3|8644|8641.6|8645.1|8642.7|8643|8640.6|252
1723603500000|2024-08-14 02:45:00|8644.1|8641.7|8646.4|8644|8647.6|8645.2|8643.5|8641.1|154
1723603800000|2024-08-14 02:50:00|8646.5|8644.1|8643|8640.6|8646.7|8644.3|8642.3|8639.9|195
1723604100000|2024-08-14 02:55:00|8643.1|8640.7|8644.5|8642.1|8645.9|8643.5|8642.9|8640.5|188
1723604400000|2024-08-14 03:00:00|8644.6|8642.2|8643.5|8641.1|8645.2|8643.2|8642.8|8640.4|195
1723604700000|2024-08-14 03:05:00|8643.2|8640.8|8645.2|8642.8|8645.5|8643.1|8641.9|8639.5|240
1723605000000|2024-08-14 03:10:00|8645.3|8642.9|8645.2|8643.7|8646.9|8644.5|8644.9|8642.5|189
1723605300000|2024-08-14 03:15:00|8645.1|8643.6|8646.7|8644.3|8647|8645.5|8645.1|8643.2|154
1723605600000|2024-08-14 03:20:00|8647|8644.6|8646.4|8644|8647.3|8644.9|8645.6|8643.7|128
1723605900000|2024-08-14 03:25:00|8646.2|8643.8|8648.6|8646.2|8649|8646.6|8646.2|8643.8|129
1723606200000|2024-08-14 03:30:00|8648.7|8646.3|8650.2|8647.8|8650.5|8648.1|8648.2|8645.8|225
1723606500000|2024-08-14 03:35:00|8650.3|8647.9|8651.3|8648.9|8651.7|8649.3|8649.6|8647.2|197
1723606800000|2024-08-14 03:40:00|8651.5|8649.1|8652.6|8650.2|8653.1|8650.7|8651.4|8649|167
1723607100000|2024-08-14 03:45:00|8652.5|8650.1|8653.5|8651.1|8653.9|8651.5|8652.3|8649.9|116
1723607400000|2024-08-14 03:50:00|8653.4|8651|8652.8|8650.4|8654.2|8651.8|8652.4|8650|91
1723607700000|2024-08-14 03:55:00|8652.7|8650.3|8651.8|8649.4|8653.5|8651.1|8651.5|8649.1|84
1723608000000|2024-08-14 04:00:00|8651.7|8649.3|8651.7|8649.3|8652.4|8650|8651.3|8648.9|105
1723608300000|2024-08-14 04:05:00|8651.9|8649.5|8652.3|8649.9|8653.2|8650.8|8651.8|8649.4|97
1723608600000|2024-08-14 04:10:00|8652.2|8649.8|8651.1|8648.7|8652.9|8650.5|8650.7|8648.3|106
1723608900000|2024-08-14 04:15:00|8651.2|8648.8|8650.8|8648.4|8651.7|8649.3|8650.2|8647.8|99
1723609200000|2024-08-14 04:20:00|8650.7|8648.3|8650.8|8648.4|8650.9|8648.5|8648.9|8646.5|100
1723609500000|2024-08-14 04:25:00|8650.9|8648.5|8651.2|8648.8|8652.1|8649.7|8650.4|8648|101
1723609800000|2024-08-14 04:30:00|8651.1|8648.7|8649.8|8647.4|8651.5|8649.1|8649.2|8646.8|118
1723610100000|2024-08-14 04:35:00|8649.7|8647.3|8648.3|8645.9|8649.8|8647.4|8648|8645.6|110
1723610400000|2024-08-14 04:40:00|8648.2|8645.8|8648.2|8645.8|8649.7|8647.3|8647.7|8645.3|115
1723610700000|2024-08-14 04:45:00|8647.8|8645.4|8649.1|8646.7|8649.2|8646.8|8647.5|8645.1|112
1723611000000|2024-08-14 04:50:00|8649.2|8646.8|8647.7|8645.3|8649.3|8646.9|8647.1|8644.7|109
1723611300000|2024-08-14 04:55:00|8647.8|8645.4|8647.8|8645.4|8648.7|8646.3|8647.5|8645.1|87
1723611600000|2024-08-14 05:00:00|8647.7|8645.3|8648.5|8646.1|8649.1|8646.7|8647.7|8645.3|70
1723611900000|2024-08-14 05:05:00|8648.6|8646.2|8648.2|8645.8|8648.8|8646.4|8647.6|8645.2|57
1723612200000|2024-08-14 05:10:00|8648.1|8645.7|8648.3|8645.9|8649|8646.6|8647.4|8645|88
1723612500000|2024-08-14 05:15:00|8648.2|8645.8|8647.6|8645.2|8648.7|8646.3|8647.3|8644.9|131
1723612800000|2024-08-14 05:20:00|8647.7|8645.3|8647.8|8645.4|8648.1|8645.7|8647|8644.6|124
1723613100000|2024-08-14 05:25:00|8647.7|8645.3|8646.8|8644.4|8647.8|8645.4|8646.2|8644|78
1723613400000|2024-08-14 05:30:00|8647.2|8644.8|8650.6|8648.2|8650.6|8648.2|8647.1|8644.7|63
1723613700000|2024-08-14 05:35:00|8650.7|8648.3|8650.5|8648.1|8653.1|8651.2|8650.3|8647.9|134
1723614000000|2024-08-14 05:40:00|8650.3|8647.9|8651.2|8648.8|8651.2|8649.4|8649.8|8647.8|93
1723614300000|2024-08-14 05:45:00|8651.3|8648.9|8653.4|8651|8653.8|8651.4|8651.1|8648.7|132
1723614600000|2024-08-14 05:50:00|8653.5|8651.1|8651.6|8649.2|8653.6|8651.2|8651.3|8648.9|143
1723614900000|2024-08-14 05:55:00|8651.3|8648.9|8652.7|8650.3|8653.7|8651.3|8649.8|8647.4|122
1723615200000|2024-08-14 06:00:00|8653.1|8650.7|8649.4|8647|8653.8|8651.4|8648.8|8646.4|373
1723615500000|2024-08-14 06:05:00|8649.2|8646.8|8649.8|8647.4|8651.1|8648.7|8648.9|8646.5|379
1723615800000|2024-08-14 06:10:00|8649.9|8647.5|8650.6|8648.2|8651.1|8648.7|8649.8|8647.4|230
1723616100000|2024-08-14 06:15:00|8650.5|8648.1|8650|8647.6|8650.6|8648.2|8648.3|8645.9|253
1723616400000|2024-08-14 06:20:00|8650.1|8647.7|8651|8648.6|8652.2|8649.8|8649.9|8647.5|293
1723616700000|2024-08-14 06:25:00|8651.1|8648.7|8652.2|8649.8|8654.2|8651.8|8650.3|8647.9|300
1723617000000|2024-08-14 06:30:00|8652.3|8649.9|8653|8650.6|8656.2|8653.8|8652.3|8649.9|412
1723617300000|2024-08-14 06:35:00|8653.1|8650.7|8650.2|8647.8|8653.1|8650.7|8649.5|8647.1|398
1723617600000|2024-08-14 06:40:00|8650.4|8648|8653.8|8651.4|8655|8652.6|8650|8647.6|328
1723617900000|2024-08-14 06:45:00|8653.9|8651.5|8652|8649.6|8655|8652.6|8650.9|8648.5|391
1723618200000|2024-08-14 06:50:00|8652.2|8649.8|8651.7|8649.3|8653.7|8651.3|8651.4|8649|348
1723618500000|2024-08-14 06:55:00|8651.8|8649.4|8648.6|8646.2|8651.9|8649.5|8648.1|8645.7|300
1723618800000|2024-08-14 07:00:00|8648.4|8646|8647.2|8644.8|8649.8|8647.4|8646.6|8644.2|294
1723619100000|2024-08-14 07:05:00|8647.1|8644.7|8647.8|8645.4|8651.8|8649.4|8647.1|8644.7|292
1723619400000|2024-08-14 07:10:00|8647.9|8645.5|8642.8|8640.4|8648.1|8645.7|8642.6|8640.2|330
1723619700000|2024-08-14 07:15:00|8642.7|8640.3|8644.1|8641.7|8647.9|8645.5|8642.6|8640.2|361
1723620000000|2024-08-14 07:20:00|8644.2|8641.8|8642|8639.6|8645.2|8642.8|8640.7|8639.2|313
1723620300000|2024-08-14 07:25:00|8641.9|8639.5|8638.6|8637.1|8643.3|8640.9|8637.8|8635.9|237
1723620600000|2024-08-14 07:30:00|8638.7|8637.2|8634.2|8631.8|8640|8637.6|8633.7|8631.3|291
1723620900000|2024-08-14 07:35:00|8634.1|8631.7|8637.4|8635.9|8638.4|8636.7|8632.9|8631.1|191
1723621200000|2024-08-14 07:40:00|8637.5|8636|8635.5|8634|8638.2|8636.5|8634.2|8631.8|196
1723621500000|2024-08-14 07:45:00|8635.4|8633.9|8636.2|8633.8|8638.1|8635.7|8635.4|8633.5|206
1723621800000|2024-08-14 07:50:00|8636.1|8633.7|8637.1|8634.7|8637.1|8634.7|8632.8|8630.5|177
1723622100000|2024-08-14 07:55:00|8637.2|8634.8|8636.5|8635|8638.8|8636.6|8633.5|8632|260
1723622400000|2024-08-14 08:00:00|8636.6|8635.1|8639.7|8638.2|8641.5|8639.6|8636.2|8634.3|437
1723622700000|2024-08-14 08:05:00|8639.8|8638.3|8636.8|8634.4|8641.9|8639.5|8635.6|8633.2|282
1723623000000|2024-08-14 08:10:00|8636.9|8634.5|8635.8|8633.4|8637.3|8634.9|8633.8|8631.4|213
1723623300000|2024-08-14 08:15:00|8635.9|8633.5|8635|8633.5|8636.3|8633.9|8632.2|8630.5|264
1723623600000|2024-08-14 08:20:00|8635.1|8633.6|8637.2|8634.8|8637.2|8635.4|8634.7|8633.2|234
1723623900000|2024-08-14 08:25:00|8637.3|8634.9|8636.7|8635.2|8639.5|8637.4|8635.6|8633.2|222
1723624200000|2024-08-14 08:30:00|8636.6|8635.1|8633.5|8632|8637.4|8635.9|8632.6|8630.9|191
1723624500000|2024-08-14 08:35:00|8633.8|8631.4|8632.3|8629.9|8634.1|8631.7|8630|8627.6|254
1723624800000|2024-08-14 08:40:00|8632.1|8629.7|8631|8628.6|8634.9|8632.5|8630.9|8628.5|210
1723625100000|2024-08-14 08:45:00|8631.1|8628.7|8625.7|8623.3|8632.6|8630.2|8624.7|8622.6|315
1723625400000|2024-08-14 08:50:00|8625.6|8623.2|8625.7|8623.3|8628.6|8626.4|8623.5|8621.1|246
1723625700000|2024-08-14 08:55:00|8625.8|8623.4|8625.9|8623.5|8629.7|8627.6|8625.1|8623|165
1723626000000|2024-08-14 09:00:00|8626|8623.6|8625.8|8624.3|8627.3|8625.8|8623.6|8622.1|196
1723626300000|2024-08-14 09:05:00|8625.5|8623.1|8628|8626.5|8628|8626.5|8625.3|8623.1|176
1723626600000|2024-08-14 09:10:00|8628.2|8625.8|8629.7|8627.3|8630.6|8628.3|8628.2|8625.8|156
1723626900000|2024-08-14 09:15:00|8629.9|8627.5|8631.2|8628.8|8631.3|8628.9|8628.3|8625.9|210
1723627200000|2024-08-14 09:20:00|8631.3|8628.9|8630.3|8627.9|8632.7|8631.1|8629|8626.6|164
1723627500000|2024-08-14 09:25:00|8630.2|8627.8|8628.7|8626.3|8630.3|8627.9|8627.1|8625.2|171
1723627800000|2024-08-14 09:30:00|8629.9|8627.5|8627.7|8625.3|8630|8627.6|8626.6|8624.2|205
1723628100000|2024-08-14 09:35:00|8627.9|8625.5|8627.6|8625.2|8629.4|8627|8626.9|8624.5|132
1723628400000|2024-08-14 09:40:00|8627.5|8625.1|8624.1|8621.7|8627.8|8625.4|8624.1|8621.7|132
1723628700000|2024-08-14 09:45:00|8624|8621.6|8623.6|8621.2|8624.4|8622|8622.3|8619.9|133
1723629000000|2024-08-14 09:50:00|8623.5|8621.1|8625.6|8623.2|8625.7|8623.3|8621.9|8619.5|139
1723629300000|2024-08-14 09:55:00|8625.7|8623.3|8626.8|8624.4|8627.7|8625.3|8625.6|8623.2|114
1723629600000|2024-08-14 10:00:00|8626.9|8624.5|8628.7|8626.3|8629.5|8627.1|8626.9|8624.5|150
1723629900000|2024-08-14 10:05:00|8628.2|8625.8|8633.5|8631.1|8633.5|8631.1|8628.2|8625.8|143
1723630200000|2024-08-14 10:10:00|8633.6|8631.2|8632.1|8629.7|8634.4|8632|8632.1|8629.7|161
1723630500000|2024-08-14 10:15:00|8632.2|8629.8|8630.5|8628.1|8632.5|8630.1|8629.8|8627.4|118
1723630800000|2024-08-14 10:20:00|8630.4|8628|8632.7|8630.3|8633.4|8631|8627.8|8626.3|211
1723631100000|2024-08-14 10:25:00|8632.8|8630.4|8632.7|8630.3|8632.9|8630.5|8630.8|8628.4|145
1723631400000|2024-08-14 10:30:00|8632.8|8630.4|8632.8|8630.4|8633.3|8630.9|8629.4|8627|154
1723631700000|2024-08-14 10:35:00|8633.2|8630.8|8630.2|8627.8|8633.2|8630.8|8629.9|8627.6|126
1723632000000|2024-08-14 10:40:00|8629.8|8628.3|8630.4|8628|8631|8629|8628.6|8626.8|102
1723632300000|2024-08-14 10:45:00|8630.3|8627.9|8629|8626.6|8631|8628.9|8628.4|8626.4|103
1723632600000|2024-08-14 10:50:00|8628.9|8626.5|8627.5|8625.1|8629.9|8627.7|8627.2|8624.8|82
1723632900000|2024-08-14 10:55:00|8627.6|8625.2|8628.2|8625.8|8628.7|8626.3|8627.6|8625.2|68
1723633200000|2024-08-14 11:00:00|8628.4|8626|8629.6|8627.2|8630.2|8627.8|8628.4|8626|69
1723633500000|2024-08-14 11:05:00|8629.7|8627.3|8626.7|8625.2|8629.9|8627.5|8626.6|8624.3|85
1723633800000|2024-08-14 11:10:00|8627.2|8624.8|8630.3|8627.9|8630.8|8628.4|8625.4|8623.2|179
1723634100000|2024-08-14 11:15:00|8630.2|8627.8|8630.3|8627.9|8631|8628.6|8628.2|8625.8|192
1723634400000|2024-08-14 11:20:00|8630.7|8628.3|8630.4|8628.9|8632.3|8629.9|8630.3|8628|132
1723634700000|2024-08-14 11:25:00|8630.6|8629.1|8632.7|8630.3|8632.7|8630.5|8630.3|8628.4|116
1723635000000|2024-08-14 11:30:00|8632.6|8630.2|8628.6|8627.1|8633.5|8631.1|8628.6|8627.1|122
1723635300000|2024-08-14 11:35:00|8628.5|8627|8630.2|8627.8|8630.7|8628.3|8627.8|8625.4|138
1723635600000|2024-08-14 11:40:00|8630.5|8628.1|8630.3|8627.9|8630.7|8628.3|8628.9|8626.6|98
1723635900000|2024-08-14 11:45:00|8630.2|8627.8|8634.6|8632.2|8634.7|8632.3|8628.5|8626.1|144
1723636200000|2024-08-14 11:50:00|8633.8|8631.4|8633.4|8631.9|8635.7|8634|8632.9|8630.8|215
1723636500000|2024-08-14 11:55:00|8633.2|8631.7|8631.1|8629.6|8633.8|8631.9|8629.6|8627.4|224
1723636800000|2024-08-14 12:00:00|8631.5|8629.1|8632.7|8630.3|8633.9|8631.5|8630.5|8628.1|186
1723637100000|2024-08-14 12:05:00|8632.4|8630|8636|8633.6|8637.9|8635.5|8632.4|8630|235
1723637400000|2024-08-14 12:10:00|8636.1|8633.7|8637.9|8635.5|8637.9|8635.5|8634.2|8631.8|216
1723637700000|2024-08-14 12:15:00|8638|8635.6|8638.2|8636.7|8641.1|8638.7|8635.7|8633.3|222
1723638000000|2024-08-14 12:20:00|8638.1|8636.6|8633|8630.6|8638.2|8636.7|8632.5|8630.1|395
1723638300000|2024-08-14 12:25:00|8633.1|8630.7|8639|8634|8641.9|8636.9|8632.9|8630.5|600
1723638600000|2024-08-14 12:30:00|8638.8|8633.8|8652.7|8650.3|8663|8659.5|8619.8|8614.8|1416
1723638900000|2024-08-14 12:35:00|8653|8650.6|8653.8|8651.4|8656.5|8654.1|8645.6|8643.2|953
1723639200000|2024-08-14 12:40:00|8653.5|8651.1|8647|8644.6|8654.4|8652|8642.8|8640.4|873
1723639500000|2024-08-14 12:45:00|8647.2|8644.8|8651.6|8649.2|8655.1|8652.7|8647.1|8644.7|799
1723639800000|2024-08-14 12:50:00|8651.8|8649.4|8652.6|8650.2|8656.8|8654.4|8649.8|8647.4|667
1723640100000|2024-08-14 12:55:00|8652.7|8650.3|8652.6|8650.2|8654.7|8652.3|8648.4|8646|572
1723640400000|2024-08-14 13:00:00|8652.5|8650.1|8652.8|8650.4|8653.7|8651.3|8649.2|8646.8|555
1723640700000|2024-08-14 13:05:00|8652.3|8649.9|8643.7|8641.3|8653.2|8650.8|8642.5|8640.1|519
1723641000000|2024-08-14 13:10:00|8643.6|8641.2|8649.1|8647.6|8649.2|8647.7|8640.3|8637.9|486
1723641300000|2024-08-14 13:15:00|8649.2|8647.7|8652.2|8650.7|8655.7|8654.2|8649.2|8647.7|363
1723641600000|2024-08-14 13:20:00|8651.9|8650.4|8655|8652.6|8655.9|8653.8|8651.1|8649.6|340
1723641900000|2024-08-14 13:25:00|8655.1|8652.7|8653.6|8652.1|8655.4|8653.9|8652.1|8650.6|326
1723642200000|2024-08-14 13:30:00|8653.8|8651.4|8646.6|8645.1|8658.3|8655.9|8646.5|8644.3|512
1723642500000|2024-08-14 13:35:00|8646.5|8645|8645|8643.5|8648.1|8646.1|8643.6|8641.8|413
1723642800000|2024-08-14 13:40:00|8645.1|8643.6|8636.4|8634.9|8645.3|8643.8|8635.6|8634.1|527
1723643100000|2024-08-14 13:45:00|8636.3|8634.8|8641.8|8640.3|8644.5|8642.4|8634.6|8632.9|442
1723643400000|2024-08-14 13:50:00|8641.7|8640.2|8646.5|8645|8649.9|8648.4|8641.4|8639.9|378
1723643700000|2024-08-14 13:55:00|8646.6|8645.1|8643.6|8642.1|8647.8|8646.3|8641.8|8639.4|488
1723644000000|2024-08-14 14:00:00|8644.1|8641.7|8642.2|8640.7|8644.7|8642.3|8637.4|8635.6|568
1723644300000|2024-08-14 14:05:00|8642.3|8640.8|8641.1|8639.6|8646.4|8644.6|8640.2|8638.4|448
1723644600000|2024-08-14 14:10:00|8641.2|8639.7|8639.9|8637.5|8641.3|8639.8|8635.9|8633.5|449
1723644900000|2024-08-14 14:15:00|8640|8637.6|8643.8|8641.4|8644|8641.6|8639.5|8637.2|423
1723645200000|2024-08-14 14:20:00|8643.9|8641.5|8639.7|8638.2|8645.3|8643.4|8639|8637|385
1723645500000|2024-08-14 14:25:00|8639.6|8638.1|8635.2|8633.7|8640.4|8638.3|8634.3|8632.3|370
1723645800000|2024-08-14 14:30:00|8635|8633.5|8625.3|8622.9|8636.2|8634.7|8623.7|8622.2|468
1723646100000|2024-08-14 14:35:00|8625.5|8623.1|8621.8|8620.3|8626.8|8624.8|8620.4|8618.9|436
1723646400000|2024-08-14 14:40:00|8621.9|8620.4|8624|8621.6|8628.1|8626.6|8621.2|8619.5|422
1723646700000|2024-08-14 14:45:00|8623.8|8621.4|8628.9|8627.4|8630.1|8628.6|8620.8|8618.4|434
1723647000000|2024-08-14 14:50:00|8628.8|8627.3|8632.7|8631.2|8632.9|8631.4|8625.4|8623.9|472
1723647300000|2024-08-14 14:55:00|8632.9|8631.4|8634.3|8632.8|8636.4|8634.9|8632.8|8630.8|341
1723647600000|2024-08-14 15:00:00|8634.2|8632.7|8637.5|8636|8637.9|8636.4|8634.2|8632.7|304
1723647900000|2024-08-14 15:05:00|8637.4|8635.9|8635.9|8634.4|8638|8636.5|8634.2|8632.7|207
1723648200000|2024-08-14 15:10:00|8635.8|8634.3|8635.2|8633.7|8637.4|8635.9|8634.8|8632.9|182
1723648500000|2024-08-14 15:15:00|8635|8633.5|8634.5|8633|8637.4|8635.9|8634.2|8631.8|163
1723648800000|2024-08-14 15:20:00|8634.7|8633.2|8632.6|8631.1|8636.2|8633.8|8631.9|8629.5|324
1723649100000|2024-08-14 15:25:00|8632.7|8631.2|8638.5|8637|8639.1|8637.1|8632.7|8631.1|219
1723649400000|2024-08-14 15:30:00|8638.6|8637.1|8642|8640.5|8642.4|8640.6|8638.6|8637.1|272
1723649700000|2024-08-14 15:35:00|8642.1|8640.6|8640.3|8637.9|8642.2|8640.7|8639.3|8637.2|200
1723650000000|2024-08-14 15:40:00|8639.8|8638.3|8636.6|8635.1|8640.3|8638.8|8636.4|8634.5|147
1723650300000|2024-08-14 15:45:00|8636.4|8634.9|8637.2|8634.8|8638.6|8636.6|8636.2|8634.2|176
1723650600000|2024-08-14 15:50:00|8637.3|8634.9|8638.2|8636.7|8639|8637.1|8633.6|8631.6|239
1723650900000|2024-08-14 15:55:00|8638.1|8636.6|8639.8|8637.4|8640.2|8638.2|8638.1|8636.2|203
1723651200000|2024-08-14 16:00:00|8639.6|8637.2|8641.9|8640.4|8642.3|8640.5|8637.1|8634.7|230
1723651500000|2024-08-14 16:05:00|8642|8640.5|8642|8640.5|8644.4|8642.3|8641.8|8639.7|164
1723651800000|2024-08-14 16:10:00|8641.9|8640.4|8640.5|8639|8642.5|8640.4|8639.5|8638|92
1723652100000|2024-08-14 16:15:00|8640.4|8638.9|8640.3|8637.9|8641.7|8639.3|8639.3|8637.4|112
1723652400000|2024-08-14 16:20:00|8640.5|8638.1|8639.3|8637.8|8640.8|8638.4|8638.4|8636.6|112
1723652700000|2024-08-14 16:25:00|8639.8|8637.4|8643.6|8642.1|8644.4|8642.4|8639.7|8637.3|195
1723653000000|2024-08-14 16:30:00|8644|8641.6|8643.8|8642.3|8644.3|8642.8|8642.1|8640.6|126
1723653300000|2024-08-14 16:35:00|8643.7|8642.2|8646.8|8644.4|8646.8|8644.7|8643.5|8642|142
1723653600000|2024-08-14 16:40:00|8646.7|8644.3|8645.2|8643.7|8647.1|8645.6|8643.4|8641.9|160
1723653900000|2024-08-14 16:45:00|8645.1|8643.6|8648.4|8646.9|8648.6|8647.1|8644.8|8643.3|180
1723654200000|2024-08-14 16:50:00|8648.5|8647|8648.8|8647.3|8651.3|8649.8|8648.2|8646.7|136
1723654500000|2024-08-14 16:55:00|8648.9|8647.4|8648.3|8646.8|8649.3|8647.7|8648|8646.5|83
1723654800000|2024-08-14 17:00:00|8648.2|8646.7|8649.4|8647.9|8649.8|8648.3|8648|8646.5|84
1723655100000|2024-08-14 17:05:00|8649.9|8648.4|8649.9|8648.4|8650.3|8648.8|8649.2|8647.6|86
1723655400000|2024-08-14 17:10:00|8650|8648.5|8650.1|8648.6|8650.1|8648.6|8648.4|8646.9|98
1723655700000|2024-08-14 17:15:00|8650.8|8648.4|8651.5|8650|8651.9|8650|8650|8648.4|90
1723656000000|2024-08-14 17:20:00|8651.6|8650.1|8651.3|8649.8|8652.3|8650.8|8650.8|8649.3|112
1723656300000|2024-08-14 17:25:00|8651.4|8649.9|8655|8652.6|8655.9|8653.5|8651.4|8649.9|164
1723656600000|2024-08-14 17:30:00|8654.6|8653.1|8655.6|8654.1|8656.2|8654.4|8654.3|8652.8|110
1723656900000|2024-08-14 17:35:00|8655.7|8654.2|8654.3|8652.8|8656.1|8654.6|8653.1|8651.6|102
1723657200000|2024-08-14 17:40:00|8654.6|8653.1|8655|8653.5|8655.6|8654.1|8654.4|8652.9|94
1723657500000|2024-08-14 17:45:00|8655.1|8653.6|8654.7|8653.2|8656.2|8654.7|8654.7|8653.2|60
1723657800000|2024-08-14 17:50:00|8654.8|8653.3|8656.4|8654.9|8656.6|8655.1|8653.9|8652.1|92
1723658100000|2024-08-14 17:55:00|8656.3|8654.8|8654|8652.5|8656.4|8654.9|8653.9|8652.2|98
1723658400000|2024-08-14 18:00:00|8654.1|8652.6|8654.7|8653.2|8654.8|8653.3|8652.4|8650.9|129
1723658700000|2024-08-14 18:05:00|8654.9|8653.4|8653.9|8651.5|8654.9|8653.4|8653.7|8651.4|91
1723659000000|2024-08-14 18:10:00|8653.8|8651.4|8653.9|8652.4|8653.9|8652.4|8652.6|8650.6|72
1723659300000|2024-08-14 18:15:00|8654|8652.5|8652.9|8651.4|8654|8652.5|8652.4|8650.9|84
1723659600000|2024-08-14 18:20:00|8653|8651.5|8653.5|8652|8653.6|8652.1|8653|8651.5|38
1723659900000|2024-08-14 18:25:00|8653.4|8651.9|8654.5|8653|8654.6|8653.1|8653.3|8651.8|44
1723660200000|2024-08-14 18:30:00|8654.4|8652.9|8654.1|8652.6|8654.6|8653.1|8653.9|8652.4|56
1723660500000|2024-08-14 18:35:00|8654.2|8652.7|8653.9|8652.4|8654.8|8653|8652.6|8651.1|95
1723660800000|2024-08-14 18:40:00|8654.2|8651.8|8654.3|8652.8|8654.7|8652.8|8653.4|8651.7|57
1723661100000|2024-08-14 18:45:00|8654.4|8652.9|8653.8|8652.3|8654.6|8653.1|8652.9|8651.3|52
1723661400000|2024-08-14 18:50:00|8653.7|8652.2|8652.2|8650.7|8653.9|8652.3|8651.9|8650.4|83
1723661700000|2024-08-14 18:55:00|8652.1|8650.6|8650.3|8648.8|8652.8|8651|8650|8648.5|118
1723662000000|2024-08-14 19:00:00|8650.6|8649.1|8650.4|8648.9|8650.7|8649.2|8649.7|8648.2|67
1723662300000|2024-08-14 19:05:00|8650.5|8649|8650.2|8647.8|8650.7|8649.2|8649.3|8647.8|54
1723662600000|2024-08-14 19:10:00|8650.6|8648.2|8648.3|8646.8|8651.1|8648.7|8648|8646.2|100
1723662900000|2024-08-14 19:15:00|8648.2|8646.7|8651.1|8648.7|8652|8649.8|8648.2|8646.7|124
1723663200000|2024-08-14 19:20:00|8651|8648.6|8649.4|8647.9|8651|8648.7|8648.8|8647|88
1723663500000|2024-08-14 19:25:00|8649.5|8648|8650.7|8648.3|8650.7|8648.3|8649.5|8647.2|28
1723663800000|2024-08-14 19:30:00|8650.6|8648.2|8650.8|8648.4|8651.1|8649|8650.4|8648.1|34
1723664100000|2024-08-14 19:35:00|8650.9|8648.5|8651|8648.6|8651|8649.1|8649.9|8648.1|76
1723664400000|2024-08-14 19:40:00|8650.9|8648.5|8652.1|8650.6|8652.5|8650.6|8650.2|8648.5|53
1723664700000|2024-08-14 19:45:00|8652.2|8650.7|8653.4|8651|8653.4|8651.4|8652|8650|61
1723665000000|2024-08-14 19:50:00|8653.6|8651.2|8654.8|8653.3|8654.8|8653.3|8653|8650.9|86
1723665300000|2024-08-14 19:55:00|8655.1|8653.6|8654.3|8652.8|8655.1|8653.6|8653.4|8651.9|88
1723665600000|2024-08-14 20:00:00|8654.1|8652.6|8655.1|8652.7|8655.2|8653.3|8653.7|8652.2|80
1723665900000|2024-08-14 20:05:00|8655.3|8652.9|8654.3|8652.8|8655.3|8653.4|8654.1|8652.1|19
1723666200000|2024-08-14 20:10:00|8654.2|8652.7|8654.3|8651.9|8654.7|8653|8653.4|8651.1|52
1723666500000|2024-08-14 20:15:00|8653.8|8652.3|8652.4|8650|8654.6|8652.3|8652.3|8649.9|23
1723666800000|2024-08-14 20:20:00|8652.3|8649.9|8651.8|8649.4|8652.4|8650.1|8651.5|8649.1|17
1723667100000|2024-08-14 20:25:00|8651.9|8649.5|8652.2|8649.8|8652.6|8650.2|8651.9|8649.5|68
1723667400000|2024-08-14 20:30:00|8652.1|8649.7|8652|8649.6|8652.4|8650|8652|8649.6|19
1723667700000|2024-08-14 20:35:00|8652.2|8649.8|8652.1|8649.7|8652.6|8650.9|8651.7|8649.3|59
1723668000000|2024-08-14 20:40:00|8652.2|8649.8|8652.1|8649.7|8652.4|8650|8651.7|8649.3|26
1723668300000|2024-08-14 20:45:00|8652|8649.6|8650.6|8648.2|8652|8649.6|8650.2|8647.8|48
1723668600000|2024-08-14 20:50:00|8650.7|8648.3|8651.2|8648.8|8652.5|8650.1|8649.5|8647.1|68
1723668900000|2024-08-14 20:55:00|8651.9|8648|8654.7|8650|8655|8650.2|8651.9|8647.8|65
1723669200000|2024-08-14 21:00:00|8655.5|8649|8655|8648.5|8655.5|8649|8655|8648.5|2
1723669500000|2024-08-14 21:05:00|8654.4|8647.9|8654.9|8648.4|8656|8649.5|8654.2|8647.7|24
1723669800000|2024-08-14 21:10:00|8654.8|8648.3|8654.8|8648.3|8655.3|8648.8|8654.7|8648.2|22
1723670100000|2024-08-14 21:15:00|8654.7|8648.2|8656.7|8650.2|8656.9|8650.4|8654.7|8648.2|16
1723670400000|2024-08-14 21:20:00|8656.8|8650.3|8655.1|8648.6|8657.7|8651.2|8654.8|8648.3|34
1723670700000|2024-08-14 21:25:00|8655|8648.5|8654.7|8648.2|8655.2|8648.7|8654.5|8648|23
1723671000000|2024-08-14 21:30:00|8654.9|8648.4|8654.5|8648|8655|8648.5|8654.2|8647.7|64
1723671300000|2024-08-14 21:35:00|8654.3|8647.8|8653.9|8647.4|8654.8|8648.3|8653.7|8647.2|24
1723671600000|2024-08-14 21:40:00|8654|8647.5|8653.4|8646.9|8654.3|8647.8|8653.2|8646.7|27
1723671900000|2024-08-14 21:45:00|8653.6|8647.1|8653.4|8646.9|8653.8|8647.3|8652.9|8646.4|41
1723672200000|2024-08-14 21:50:00|8653.3|8646.8|8657.5|8651|8657.9|8651.4|8652.3|8645.8|92
1723672500000|2024-08-14 21:55:00|8657.6|8651.1|8656.9|8650.4|8657.9|8651.4|8651.5|8645|155
1723672800000|2024-08-14 22:00:00|8656.8|8650.3|8652.1|8646.4|8656.9|8650.4|8651.6|8646.1|136
1723673100000|2024-08-14 22:05:00|8651.4|8647.1|8650.9|8647.6|8651.4|8648|8650.1|8646.8|63
1723673400000|2024-08-14 22:10:00|8650.8|8647.9|8650.5|8648.1|8651|8648.1|8650.4|8647.4|45
1723673700000|2024-08-14 22:15:00|8650.6|8647.8|8651.9|8649.5|8651.9|8649.5|8650.4|8647.8|56
1723674000000|2024-08-14 22:20:00|8651.8|8649.4|8651.5|8649.1|8651.9|8649.5|8651.4|8649|59
1723674300000|2024-08-14 22:25:00|8651.6|8649.2|8651.7|8649.3|8651.9|8649.5|8651.5|8649.2|80
1723674600000|2024-08-14 22:30:00|8651.6|8649.2|8652.3|8649.9|8652.3|8649.9|8651.4|8649|48
1723674900000|2024-08-14 22:35:00|8652.4|8650|8653.5|8651.1|8653.5|8651.1|8652.3|8649.9|52
1723675200000|2024-08-14 22:40:00|8653.4|8651|8653.8|8651.4|8654.3|8651.9|8653.3|8650.9|96
1723675500000|2024-08-14 22:45:00|8653.9|8651.5|8653.5|8651.1|8654.5|8652.1|8653.2|8650.8|104
1723675800000|2024-08-14 22:50:00|8653.2|8650.8|8653.6|8651.2|8653.7|8651.3|8653.2|8650.8|58
1723676100000|2024-08-14 22:55:00|8653.5|8651.1|8653.5|8651.1|8654.2|8651.8|8653.5|8651.1|53
1723676400000|2024-08-14 23:00:00|8653.6|8651.2|8654.2|8651.8|8654.3|8651.9|8653.6|8651.2|59
1723676700000|2024-08-14 23:05:00|8654.3|8651.9|8655.6|8653.2|8655.6|8653.2|8654.2|8651.8|103
1723677000000|2024-08-14 23:10:00|8655.7|8653.3|8654.5|8652.1|8656.2|8653.8|8653.2|8650.8|72
1723677300000|2024-08-14 23:15:00|8654.4|8652|8653.1|8650.7|8654.7|8652.3|8652.9|8650.5|99
1723677600000|2024-08-14 23:20:00|8653|8650.6|8653.6|8651.2|8653.6|8651.2|8652|8649.6|72
1723677900000|2024-08-14 23:25:00|8653.7|8651.3|8653.6|8651.2|8654.1|8651.7|8652.8|8650.4|48
1723678200000|2024-08-14 23:30:00|8653.5|8651.1|8653.1|8650.7|8653.6|8651.2|8651.7|8649.3|59
1723678500000|2024-08-14 23:35:00|8653.2|8650.8|8653.2|8650.8|8653.3|8650.9|8652.4|8650|55
1723678800000|2024-08-14 23:40:00|8653.5|8651.1|8653.2|8650.8|8653.5|8651.1|8652.9|8650.5|97
1723679100000|2024-08-14 23:45:00|8652.7|8650.3|8652.4|8650|8652.8|8650.4|8652|8649.6|96
1723679400000|2024-08-14 23:50:00|8652|8649.6|8652.4|8650|8652.7|8650.3|8651.1|8648.7|64
1723679700000|2024-08-14 23:55:00|8652.7|8650.3|8651.8|8649.4|8652.9|8650.5|8651.1|8648.7|103
1723680000000|2024-08-15 00:00:00|8652.5|8650.1|8653.9|8651.5|8654.6|8652.2|8652.1|8649.7|180
1723680300000|2024-08-15 00:05:00|8653.8|8651.4|8651.9|8649.5|8653.8|8651.4|8650.3|8647.9|150
1723680600000|2024-08-15 00:10:00|8652|8649.6|8650.3|8647.9|8652.2|8649.8|8650|8647.6|97
1723680900000|2024-08-15 00:15:00|8650.4|8648|8651.6|8649.2|8651.8|8649.4|8649.7|8647.3|111
1723681200000|2024-08-15 00:20:00|8651.7|8649.3|8653.9|8651.5|8654.2|8651.8|8651.7|8649.3|106
1723681500000|2024-08-15 00:25:00|8653.8|8651.4|8652.1|8649.7|8653.8|8651.4|8651.3|8648.9|106
1723681800000|2024-08-15 00:30:00|8652|8649.6|8651.3|8648.9|8652|8649.6|8650.9|8648.5|83
1723682100000|2024-08-15 00:35:00|8651.5|8649.1|8651.8|8649.4|8652.2|8649.8|8650.8|8648.6|131
1723682400000|2024-08-15 00:40:00|8651.9|8649.5|8652.3|8649.9|8652.8|8650.4|8651|8648.6|92
1723682700000|2024-08-15 00:45:00|8652.2|8649.8|8652.2|8649.8|8652.7|8650.3|8651.5|8649.1|90
1723683000000|2024-08-15 00:50:00|8651.9|8650.4|8653.6|8651.2|8653.7|8651.3|8651.5|8649.1|135
1723683300000|2024-08-15 00:55:00|8653.5|8651.1|8651.8|8649.4|8653.5|8651.1|8650.4|8648|126
1723683600000|2024-08-15 01:00:00|8651.4|8649.9|8651.9|8650.4|8652.1|8650.6|8650.9|8649.2|153
1723683900000|2024-08-15 01:05:00|8652|8650.5|8653.4|8651.9|8656.5|8654.1|8651.5|8650|134
1723684200000|2024-08-15 01:10:00|8653.2|8651.7|8655|8652.6|8655.1|8652.7|8653.2|8651.3|121
1723684500000|2024-08-15 01:15:00|8654.6|8652.2|8657|8654.6|8657.1|8654.7|8654.3|8651.9|164
1723684800000|2024-08-15 01:20:00|8657.1|8654.7|8657.3|8655.8|8657.7|8656|8656.4|8654|133
1723685100000|2024-08-15 01:25:00|8657.4|8655.9|8658.6|8656.2|8660.2|8657.8|8657.3|8655.6|93
1723685400000|2024-08-15 01:30:00|8658.8|8656.4|8661.2|8658.8|8662.4|8660|8657.7|8655.3|261
1723685700000|2024-08-15 01:35:00|8661.3|8658.9|8663.4|8661|8664|8661.6|8659.7|8657.3|220
1723686000000|2024-08-15 01:40:00|8663.3|8660.9|8664.1|8661.7|8664.9|8662.5|8662.5|8660.1|174
1723686300000|2024-08-15 01:45:00|8664.2|8661.8|8664|8661.6|8664.3|8661.9|8662.2|8659.8|182
1723686600000|2024-08-15 01:50:00|8664.4|8662|8663.6|8661.2|8664.7|8662.3|8662.8|8660.4|201
1723686900000|2024-08-15 01:55:00|8663.7|8661.3|8660.8|8658.4|8663.7|8661.3|8660.7|8658.3|134
1723687200000|2024-08-15 02:00:00|8660.6|8658.2|8659.9|8658.4|8660.8|8658.4|8658.3|8656.2|149
1723687500000|2024-08-15 02:05:00|8660|8658.5|8659.8|8658.3|8661.6|8659.6|8659.3|8657.8|111
1723687800000|2024-08-15 02:10:00|8659.7|8658.2|8659.7|8657.3|8660.4|8658.6|8659.3|8656.9|174
1723688100000|2024-08-15 02:15:00|8659.8|8657.4|8660.2|8657.8|8660.6|8658.5|8659.1|8656.7|101
1723688400000|2024-08-15 02:20:00|8660.4|8658|8661.9|8659.5|8662|8659.6|8660.4|8658|55
1723688700000|2024-08-15 02:25:00|8662|8659.6|8664.3|8661.9|8664.5|8662.1|8662|8659.6|62
1723689000000|2024-08-15 02:30:00|8664.2|8661.8|8664|8661.6|8664.7|8662.3|8663.2|8660.8|125
1723689300000|2024-08-15 02:35:00|8663.9|8661.5|8664.2|8661.8|8664.8|8662.4|8663.4|8661|145
1723689600000|2024-08-15 02:40:00|8664.3|8661.9|8663.4|8661|8664.3|8661.9|8663|8660.6|116
1723689900000|2024-08-15 02:45:00|8663.7|8661.3|8663.4|8661|8663.8|8661.4|8663|8660.6|112
1723690200000|2024-08-15 02:50:00|8663.5|8661.1|8663.5|8661.1|8663.7|8661.3|8662.9|8660.5|74
1723690500000|2024-08-15 02:55:00|8663.4|8661|8662.7|8660.3|8663.5|8661.1|8661.6|8659.2|120
1723690800000|2024-08-15 03:00:00|8662.6|8660.2|8660.5|8658.1|8662.7|8660.3|8660|8657.6|113
1723691100000|2024-08-15 03:05:00|8660.4|8658|8659.5|8657.1|8660.4|8658|8659.1|8656.7|95
1723691400000|2024-08-15 03:10:00|8659.8|8657.4|8659|8656.6|8659.9|8657.5|8658.9|8656.5|84
1723691700000|2024-08-15 03:15:00|8659.1|8656.7|8659|8656.6|8659.7|8657.3|8658.7|8656.3|107
1723692000000|2024-08-15 03:20:00|8659.1|8656.7|8658.9|8656.5|8659.3|8656.9|8658.2|8655.8|154
1723692300000|2024-08-15 03:25:00|8658.8|8656.4|8659.3|8656.9|8659.5|8657.1|8658.8|8656.4|85
1723692600000|2024-08-15 03:30:00|8659.4|8657|8662|8659.6|8663.9|8661.5|8659.4|8657|91
1723692900000|2024-08-15 03:35:00|8661.9|8659.5|8661.3|8658.9|8662.2|8659.8|8660.5|8658.1|103
1723693200000|2024-08-15 03:40:00|8661.4|8659|8661.5|8659.1|8661.9|8659.5|8660.8|8658.4|82
1723693500000|2024-08-15 03:45:00|8661.6|8659.2|8661.7|8659.3|8662.4|8660|8660.5|8658.1|130
1723693800000|2024-08-15 03:50:00|8661.6|8659.2|8660.6|8658.2|8662.1|8659.7|8660.6|8658.2|97
1723694100000|2024-08-15 03:55:00|8660.5|8658.1|8660.5|8658.1|8660.9|8658.5|8660.4|8658|64
1723694400000|2024-08-15 04:00:00|8660.6|8658.2|8660|8657.6|8660.7|8658.3|8659.7|8657.3|63
1723694700000|2024-08-15 04:05:00|8660.1|8657.7|8657.5|8655.1|8660.2|8657.8|8657.5|8655.1|92
1723695000000|2024-08-15 04:10:00|8657.6|8655.2|8657.2|8654.8|8657.6|8655.2|8656.1|8653.7|92
1723695300000|2024-08-15 04:15:00|8657.4|8655|8658.6|8656.2|8659.1|8656.7|8657.4|8655|84
1723695600000|2024-08-15 04:20:00|8658.7|8656.3|8658.9|8656.5|8658.9|8656.5|8658.1|8655.7|91
1723695900000|2024-08-15 04:25:00|8659|8656.6|8658.2|8655.8|8659.9|8657.5|8658.2|8655.8|80
1723696200000|2024-08-15 04:30:00|8657.6|8655.2|8656.8|8654.4|8657.9|8655.5|8656.3|8653.9|74
1723696500000|2024-08-15 04:35:00|8657.1|8654.7|8656.8|8654.4|8658|8655.6|8656.7|8654.3|79
1723696800000|2024-08-15 04:40:00|8656.7|8654.3|8655.4|8653|8656.8|8654.4|8655|8652.6|85
1723697100000|2024-08-15 04:45:00|8655.3|8652.9|8654.6|8652.2|8656.3|8653.9|8654.5|8652.1|89
1723697400000|2024-08-15 04:50:00|8654.8|8652.4|8654.2|8651.8|8654.8|8652.4|8652.6|8650.2|89
1723697700000|2024-08-15 04:55:00|8654.1|8651.7|8654.7|8652.3|8655.1|8652.7|8654.1|8651.7|49
1723698000000|2024-08-15 05:00:00|8654.6|8652.2|8654.8|8652.4|8655.2|8652.8|8654.3|8651.9|88
1723698300000|2024-08-15 05:05:00|8654.9|8652.5|8656.2|8653.8|8656.6|8654.2|8654.3|8651.9|76
1723698600000|2024-08-15 05:10:00|8656.1|8653.7|8658.3|8655.9|8658.5|8656.1|8656.1|8653.7|94
1723698900000|2024-08-15 05:15:00|8658.2|8655.8|8659.9|8657.5|8659.9|8657.5|8658.1|8655.7|83
1723699200000|2024-08-15 05:20:00|8659.8|8657.4|8657.3|8654.9|8660.2|8657.8|8656.8|8654.4|121
1723699500000|2024-08-15 05:25:00|8657.4|8655|8654.1|8651.7|8657.4|8655|8654|8651.6|96
1723699800000|2024-08-15 05:30:00|8654.2|8651.8|8654.4|8652|8655.8|8654.2|8654.2|8651.8|107
1723700100000|2024-08-15 05:35:00|8654.8|8652.4|8655.6|8653.2|8655.7|8653.3|8653.2|8650.8|75
1723700400000|2024-08-15 05:40:00|8655.7|8653.3|8655.7|8653.3|8656.2|8653.8|8655.3|8652.9|76
1723700700000|2024-08-15 05:45:00|8655.8|8653.4|8655.3|8652.9|8655.8|8653.4|8654.2|8651.8|77
1723701000000|2024-08-15 05:50:00|8655.1|8652.7|8654.9|8652.5|8655.9|8653.5|8654|8651.6|120
1723701300000|2024-08-15 05:55:00|8654.6|8652.2|8656.1|8653.7|8657.6|8655.2|8654.4|8652|90
1723701600000|2024-08-15 06:00:00|8656.3|8653.9|8655|8652.6|8658.2|8655.8|8654.6|8652.2|170
1723701900000|2024-08-15 06:05:00|8655.2|8652.8|8655.2|8652.8|8656.9|8654.5|8654.8|8652.4|124
1723702200000|2024-08-15 06:10:00|8655.3|8652.9|8655.6|8654.1|8657.1|8654.8|8654.8|8652.4|158
1723702500000|2024-08-15 06:15:00|8655.7|8654.2|8657.3|8654.9|8657.3|8654.9|8654.5|8652.5|115
1723702800000|2024-08-15 06:20:00|8657.2|8654.8|8656.9|8654.5|8658.3|8655.9|8655.7|8653.6|143
1723703100000|2024-08-15 06:25:00|8657.1|8654.7|8657.8|8655.4|8658|8655.6|8654.5|8652.6|97
1723703400000|2024-08-15 06:30:00|8657.6|8655.2|8657.4|8655.9|8658.8|8657.1|8656.5|8654.1|98
1723703700000|2024-08-15 06:35:00|8657.5|8656|8658.5|8656.1|8659.9|8658.3|8657.3|8654.9|128
1723704000000|2024-08-15 06:40:00|8658.6|8656.2|8658.3|8656.8|8658.9|8656.8|8656.3|8653.9|93
1723704300000|2024-08-15 06:45:00|8658.2|8656.7|8657.3|8654.9|8658.2|8656.7|8656.5|8654.1|103
1723704600000|2024-08-15 06:50:00|8657.6|8655.2|8653.8|8651.4|8659.6|8657.2|8653.8|8651.4|177
1723704900000|2024-08-15 06:55:00|8653.7|8651.3|8651.8|8649.4|8654.2|8651.8|8648.8|8646.9|226
1723705200000|2024-08-15 07:00:00|8651.9|8649.5|8647.9|8646.4|8652.5|8650.5|8647.9|8646.3|219
1723705500000|2024-08-15 07:05:00|8647.8|8646.3|8654.7|8652.3|8655.9|8653.5|8647.8|8646.3|235
1723705800000|2024-08-15 07:10:00|8654.6|8652.2|8658.7|8656.3|8659|8656.6|8654.6|8652.2|234
1723706100000|2024-08-15 07:15:00|8658.4|8656|8657.6|8655.2|8658.9|8656.5|8655.4|8653|168
1723706400000|2024-08-15 07:20:00|8657.8|8655.4|8658|8655.6|8660.1|8657.7|8657.3|8654.9|106
1723706700000|2024-08-15 07:25:00|8657.8|8655.4|8658.3|8655.9|8658.5|8656.1|8654.8|8652.9|143
1723707000000|2024-08-15 07:30:00|8658.4|8656|8657.6|8655.2|8658.9|8656.5|8656.1|8653.7|119
1723707300000|2024-08-15 07:35:00|8657.5|8655.1|8655.8|8653.4|8658.9|8656.8|8655.5|8653.4|131
1723707600000|2024-08-15 07:40:00|8655.7|8653.3|8655.7|8653.3|8656.3|8653.9|8654.7|8652.4|139
1723707900000|2024-08-15 07:45:00|8655.8|8653.4|8655.4|8653|8657.9|8655.5|8654.6|8652.2|186
1723708200000|2024-08-15 07:50:00|8655.3|8652.9|8653.8|8651.4|8655.3|8652.9|8652|8649.6|157
1723708500000|2024-08-15 07:55:00|8654.6|8652.2|8657.7|8655.3|8657.7|8655.3|8654.5|8652.2|188
1723708800000|2024-08-15 08:00:00|8657.8|8655.4|8661.1|8659.6|8661.4|8659.6|8657.8|8655.4|174
1723709100000|2024-08-15 08:05:00|8661.9|8659.5|8657.8|8656.3|8661.9|8659.8|8657.5|8655.6|140
1723709400000|2024-08-15 08:10:00|8657.9|8656.4|8660.7|8659.2|8661.7|8659.5|8657.7|8655.8|178
1723709700000|2024-08-15 08:15:00|8660.6|8659.1|8659.5|8658|8662.3|8660.4|8659.5|8657.8|127
1723710000000|2024-08-15 08:20:00|8659.6|8658.1|8661.3|8658.9|8661.3|8659.7|8659.5|8657.2|90
1723710300000|2024-08-15 08:25:00|8661.4|8659|8660.4|8658.9|8662.4|8660.4|8660.2|8658.7|108
1723710600000|2024-08-15 08:30:00|8660.5|8659|8659.7|8658.2|8663.4|8661.9|8659.3|8657.1|157
1723710900000|2024-08-15 08:35:00|8659.5|8658|8662.9|8661.4|8662.9|8661.4|8659.3|8657.7|148
1723711200000|2024-08-15 08:40:00|8663.3|8661.8|8661.4|8659.9|8664.9|8662.6|8660.4|8658.1|165
1723711500000|2024-08-15 08:45:00|8661.3|8659.8|8661.5|8660|8662.7|8661|8660.1|8658.6|117
1723711800000|2024-08-15 08:50:00|8661.6|8660.1|8660.9|8659.4|8662.9|8660.9|8660.1|8658.2|160
1723712100000|2024-08-15 08:55:00|8660.8|8659.3|8662.4|8660.9|8663.5|8661.1|8660.8|8658.5|148
1723712400000|2024-08-15 09:00:00|8662.5|8661|8665|8663.5|8665.2|8663.6|8662|8660.4|119
1723712700000|2024-08-15 09:05:00|8665.1|8663.6|8666.1|8664.6|8666.6|8664.6|8663.5|8661.9|149
1723713000000|2024-08-15 09:10:00|8666.2|8664.7|8664.1|8661.7|8667.5|8665.1|8663.7|8661.3|130
1723713300000|2024-08-15 09:15:00|8664|8661.6|8661.3|8659.8|8664.3|8661.9|8660.8|8659.2|106
1723713600000|2024-08-15 09:20:00|8661.4|8659.9|8663.6|8661.2|8665.1|8662.7|8661.4|8659.9|106
1723713900000|2024-08-15 09:25:00|8663.7|8661.3|8664.4|8662|8664.4|8662.5|8661.8|8659.4|108
1723714200000|2024-08-15 09:30:00|8664.5|8662.1|8667.1|8664.7|8667.4|8665|8663.4|8661.8|157
1723714500000|2024-08-15 09:35:00|8667.4|8665|8669.1|8666.7|8671|8668.9|8667.4|8665|131
1723714800000|2024-08-15 09:40:00|8669|8666.6|8669.2|8666.8|8670.9|8668.5|8667.9|8665.5|112
1723715100000|2024-08-15 09:45:00|8669.3|8666.9|8666.9|8665.4|8669.7|8667.7|8666.8|8665.3|108
1723715400000|2024-08-15 09:50:00|8667|8665.5|8666.2|8664.7|8667.3|8665.8|8665.3|8663.8|101
1723715700000|2024-08-15 09:55:00|8666.3|8664.8|8667.8|8666.3|8669.3|8667.6|8666.3|8664.5|152
1723716000000|2024-08-15 10:00:00|8667.9|8666.4|8666.5|8664.1|8670.3|8668.3|8666.5|8664.1|129
1723716300000|2024-08-15 10:05:00|8666.6|8664.2|8663.1|8661.6|8666.7|8664.4|8662.8|8660.9|111
1723716600000|2024-08-15 10:10:00|8663|8661.5|8663.3|8660.9|8665.4|8663|8662.1|8660.1|92
1723716900000|2024-08-15 10:15:00|8663.2|8660.8|8662.5|8660.1|8663.9|8661.5|8662|8659.6|99
1723717200000|2024-08-15 10:20:00|8662.6|8660.2|8661.5|8659.1|8663.2|8660.8|8661.2|8659|91
1723717500000|2024-08-15 10:25:00|8661.6|8659.2|8662.9|8660.5|8664.3|8662.5|8661.5|8659.1|103
1723717800000|2024-08-15 10:30:00|8663|8660.6|8663.5|8662|8665.3|8663.5|8662.5|8660.6|100
1723718100000|2024-08-15 10:35:00|8663.6|8662.1|8664.8|8662.4|8665.5|8663.4|8663.5|8661.9|81
1723718400000|2024-08-15 10:40:00|8664.6|8663.1|8664.3|8661.9|8664.9|8663.4|8662.7|8661.2|93
1723718700000|2024-08-15 10:45:00|8663.9|8662.4|8665.6|8663.2|8666.6|8664.9|8662.9|8660.9|77
1723719000000|2024-08-15 10:50:00|8665.7|8663.3|8663.8|8662.3|8665.8|8663.4|8662.5|8660.3|75
1723719300000|2024-08-15 10:55:00|8663.7|8662.2|8664|8662.5|8664.5|8662.7|8662.5|8660.4|105
1723719600000|2024-08-15 11:00:00|8663.9|8662.4|8665.2|8662.8|8665.2|8662.9|8662.1|8660.1|181
1723719900000|2024-08-15 11:05:00|8665.3|8662.9|8662.8|8660.4|8665.8|8663.4|8662.7|8660.3|106
1723720200000|2024-08-15 11:10:00|8662.4|8660|8664.4|8662|8664.7|8662.3|8661.9|8659.5|98
1723720500000|2024-08-15 11:15:00|8664.6|8662.2|8664.2|8661.8|8665.1|8662.7|8663.5|8661.1|99
1723720800000|2024-08-15 11:20:00|8664.3|8661.9|8665.8|8663.4|8665.9|8663.5|8663.6|8661.2|96
1723721100000|2024-08-15 11:25:00|8665.9|8663.5|8664.7|8662.3|8665.9|8663.5|8664.4|8662|63
1723721400000|2024-08-15 11:30:00|8664.6|8662.2|8665.3|8662.9|8665.8|8663.4|8663.4|8661|111
1723721700000|2024-08-15 11:35:00|8665.4|8663|8664.6|8662.2|8665.8|8663.4|8664.1|8661.7|79
1723722000000|2024-08-15 11:40:00|8664.5|8662.1|8664.6|8662.2|8664.7|8662.3|8663|8660.6|195
1723722300000|2024-08-15 11:45:00|8664.7|8662.3|8666.8|8664.4|8667.8|8665.4|8664.6|8662.2|164
1723722600000|2024-08-15 11:50:00|8667.2|8664.8|8665.8|8663.4|8667.4|8665|8664.9|8662.5|141
1723722900000|2024-08-15 11:55:00|8665.5|8663.1|8664.1|8661.7|8666|8663.6|8662.6|8660.2|167
1723723200000|2024-08-15 12:00:00|8664.2|8661.8|8666|8664.5|8666.3|8664.8|8663.1|8660.7|175
1723723500000|2024-08-15 12:05:00|8666.1|8663.7|8665|8663.5|8666.2|8664.5|8664|8662.3|135
1723723800000|2024-08-15 12:10:00|8665.2|8663.7|8666.6|8665.1|8667.7|8665.7|8665.1|8663|106
1723724100000|2024-08-15 12:15:00|8666.8|8665.3|8665.7|8663.3|8666.8|8665.3|8663.9|8661.5|205
1723724400000|2024-08-15 12:20:00|8665.6|8663.2|8668.3|8665.9|8668.4|8666|8665.6|8663.2|166
1723724700000|2024-08-15 12:25:00|8667.4|8665|8669.1|8664.1|8669.3|8666.9|8666.5|8662.4|334
1723725000000|2024-08-15 12:30:00|8669.2|8664.2|8707.2|8704.8|8716.1|8713.7|8669.2|8664.2|1382
1723725300000|2024-08-15 12:35:00|8707.3|8704.9|8726.9|8724.5|8727.9|8725.5|8704|8701.6|1145
1723725600000|2024-08-15 12:40:00|8727|8724.6|8728.2|8725.8|8732.5|8730.1|8724|8721.6|907
1723725900000|2024-08-15 12:45:00|8728|8725.6|8734.9|8732.5|8734.9|8732.5|8721.2|8718.8|745
1723726200000|2024-08-15 12:50:00|8734.8|8732.4|8734.8|8732.4|8736.6|8734.2|8731.2|8728.8|813
1723726500000|2024-08-15 12:55:00|8735.8|8733.4|8732|8729.6|8738.9|8736.5|8727.7|8725.3|705
1723726800000|2024-08-15 13:00:00|8731.7|8729.3|8742.1|8739.7|8742.2|8739.8|8729.5|8727.1|693
1723727100000|2024-08-15 13:05:00|8742|8739.6|8744.8|8742.4|8749.2|8747.3|8740.6|8738.5|765
1723727400000|2024-08-15 13:10:00|8745.1|8742.7|8747.6|8745.2|8749.8|8747.4|8743.4|8741|457
1723727700000|2024-08-15 13:15:00|8747.5|8745.1|8737.3|8734.9|8747.7|8745.3|8730.9|8728.5|657
1723728000000|2024-08-15 13:20:00|8737.4|8735|8726|8724.5|8737.8|8735.4|8724.2|8721.8|736
1723728300000|2024-08-15 13:25:00|8726.1|8723.7|8730.4|8728|8730.4|8728|8720.7|8718.3|565
1723728600000|2024-08-15 13:30:00|8730.7|8728.3|8725|8722.6|8731.4|8729|8722.2|8719.8|687
1723728900000|2024-08-15 13:35:00|8725.1|8722.7|8728.3|8725.9|8732|8729.6|8724.1|8721.7|686
1723729200000|2024-08-15 13:40:00|8728.8|8726.4|8724.5|8722.1|8731.7|8729.3|8722.5|8720.1|612
1723729500000|2024-08-15 13:45:00|8724.9|8722.5|8731.7|8729.3|8731.9|8729.5|8724.7|8722.5|651
1723729800000|2024-08-15 13:50:00|8731.6|8729.2|8726.8|8724.4|8732.2|8729.8|8725.7|8723.3|531
1723730100000|2024-08-15 13:55:00|8726.9|8724.5|8722.5|8720.1|8727.7|8725.3|8720.4|8718|362
1723730400000|2024-08-15 14:00:00|8722.4|8720|8715.1|8712.7|8723.6|8721.2|8715|8712.6|508
1723730700000|2024-08-15 14:05:00|8715.2|8712.8|8713.1|8710.7|8715.2|8712.8|8710.2|8707.8|628
1723731000000|2024-08-15 14:10:00|8713|8710.6|8714.2|8711.8|8716.5|8714.1|8708.4|8706|457
1723731300000|2024-08-15 14:15:00|8714.3|8711.9|8709.7|8707.3|8714.9|8712.5|8706.6|8704.6|521
1723731600000|2024-08-15 14:20:00|8709.8|8707.4|8712.4|8710|8713.3|8710.9|8709.2|8706.8|366
1723731900000|2024-08-15 14:25:00|8712.3|8709.9|8712|8709.6|8713.6|8711.2|8709.9|8707.5|387
1723732200000|2024-08-15 14:30:00|8712.1|8709.7|8716.8|8715.3|8717.7|8715.6|8711|8709.5|441
1723732500000|2024-08-15 14:35:00|8716.7|8714.3|8715.4|8713.9|8718.4|8716.8|8713.6|8711.4|386
1723732800000|2024-08-15 14:40:00|8715.3|8713.8|8713.7|8711.3|8716.7|8715.2|8712.1|8710.3|333
1723733100000|2024-08-15 14:45:00|8713.9|8711.5|8712.2|8709.8|8715.5|8713.8|8711.9|8709.6|292
1723733400000|2024-08-15 14:50:00|8712.1|8709.7|8708.5|8706.1|8712.7|8710.8|8708.4|8706|395
1723733700000|2024-08-15 14:55:00|8708.6|8706.2|8711.8|8710.3|8713.1|8711.6|8707.3|8705.1|342
1723734000000|2024-08-15 15:00:00|8711.7|8710.2|8710.5|8709|8712.1|8710.6|8708.9|8707.4|323
1723734300000|2024-08-15 15:05:00|8710.6|8709.1|8713.6|8711.2|8716|8714|8710.2|8708.3|342
1723734600000|2024-08-15 15:10:00|8713.5|8711.1|8710.4|8708.9|8714.8|8713.1|8709.4|8707|317
1723734900000|2024-08-15 15:15:00|8710.3|8708.8|8710.7|8708.3|8712.6|8710.7|8709.2|8706.8|247
1723735200000|2024-08-15 15:20:00|8710.8|8708.4|8712.9|8710.5|8713.8|8711.4|8709.4|8707.1|258
1723735500000|2024-08-15 15:25:00|8712.8|8710.4|8710.7|8708.3|8714.1|8711.7|8710.7|8708.3|202
1723735800000|2024-08-15 15:30:00|8710.9|8708.5|8709.5|8707.1|8711.8|8709.4|8709|8706.6|209
1723736100000|2024-08-15 15:35:00|8709.4|8707|8708.9|8706.5|8710.5|8708.1|8707.3|8704.9|191
1723736400000|2024-08-15 15:40:00|8708.8|8706.4|8713.9|8711.5|8714.7|8712.3|8707.7|8705.3|244
1723736700000|2024-08-15 15:45:00|8714.1|8711.7|8716.9|8714.5|8717|8714.6|8712.8|8710.4|212
1723737000000|2024-08-15 15:50:00|8717|8714.6|8716.8|8714.4|8717.6|8715.2|8715.4|8713|238
1723737300000|2024-08-15 15:55:00|8716.7|8715.2|8714.2|8711.8|8716.9|8715.2|8713.5|8711.3|194
1723737600000|2024-08-15 16:00:00|8713.9|8711.5|8712.2|8710.7|8713.9|8711.5|8711.2|8709.1|236
1723737900000|2024-08-15 16:05:00|8712.6|8710.2|8714.5|8712.1|8715.3|8713.1|8710.2|8708.1|203
1723738200000|2024-08-15 16:10:00|8714.6|8712.2|8714|8712.5|8714.9|8713.4|8713.2|8711.5|143
1723738500000|2024-08-15 16:15:00|8713.9|8712.4|8714.4|8712|8714.8|8712.8|8712.8|8710.8|141
1723738800000|2024-08-15 16:20:00|8714.3|8712.8|8716.3|8713.9|8716.8|8714.9|8714.3|8712.1|158
1723739100000|2024-08-15 16:25:00|8716.2|8713.8|8717.7|8715.3|8718.6|8716.2|8714.2|8712.2|171
1723739400000|2024-08-15 16:30:00|8717.6|8715.2|8717.7|8715.3|8718.7|8717|8715.5|8713.7|164
1723739700000|2024-08-15 16:35:00|8717.2|8715.7|8717.9|8715.5|8719.2|8717.2|8716.7|8714.9|122
1723740000000|2024-08-15 16:40:00|8718|8715.6|8720|8717.6|8720.7|8718.3|8717.8|8715.6|151
1723740300000|2024-08-15 16:45:00|8719.9|8717.5|8721.6|8719.2|8722|8719.6|8719.8|8717.4|156
1723740600000|2024-08-15 16:50:00|8721.9|8719.5|8721.4|8719|8722.7|8720.3|8721.1|8718.7|121
1723740900000|2024-08-15 16:55:00|8721.3|8718.9|8723.2|8720.8|8723.9|8721.5|8721.3|8718.9|157
1723741200000|2024-08-15 17:00:00|8723.3|8720.9|8722|8720.5|8724.2|8721.8|8721.7|8719.7|217
1723741500000|2024-08-15 17:05:00|8722.3|8720.8|8722.6|8720.2|8723.3|8720.9|8721.4|8719.3|104
1723741800000|2024-08-15 17:10:00|8722.5|8720.1|8724.2|8721.8|8724.5|8722.4|8722.1|8719.9|100
1723742100000|2024-08-15 17:15:00|8724.1|8721.7|8724.5|8722.1|8725.6|8723.5|8724.1|8721.7|89
1723742400000|2024-08-15 17:20:00|8724.4|8722|8724.4|8722|8725.5|8723.1|8724.2|8721.9|92
1723742700000|2024-08-15 17:25:00|8724.6|8722.2|8725.1|8722.7|8725.5|8723.5|8724.5|8722.1|58
1723743000000|2024-08-15 17:30:00|8725.2|8722.8|8726.1|8723.7|8726.6|8724.2|8724.6|8722.6|101
1723743300000|2024-08-15 17:35:00|8726.2|8723.8|8727.8|8725.4|8728.9|8726.5|8726.1|8723.7|99
1723743600000|2024-08-15 17:40:00|8727.7|8726.2|8730.3|8728.8|8730.9|8728.8|8727.7|8725.7|99
1723743900000|2024-08-15 17:45:00|8730.4|8728.9|8730.2|8727.8|8731|8728.9|8729.4|8727|117
1723744200000|2024-08-15 17:50:00|8730.1|8727.7|8729.2|8726.8|8730.7|8728.3|8727.1|8725.1|104
1723744500000|2024-08-15 17:55:00|8729.3|8726.9|8729.4|8727.9|8730.2|8728.1|8728.4|8726.2|120
1723744800000|2024-08-15 18:00:00|8729.2|8727.7|8728.4|8726|8730.4|8728.4|8728.2|8725.8|165
1723745100000|2024-08-15 18:05:00|8728.3|8725.9|8727.2|8724.8|8728.4|8726|8725.3|8722.9|179
1723745400000|2024-08-15 18:10:00|8727.3|8724.9|8726.7|8724.3|8727.9|8725.5|8725.7|8723.3|138
1723745700000|2024-08-15 18:15:00|8726.8|8724.4|8726.6|8725.1|8728.4|8726|8726.2|8724|143
1723746000000|2024-08-15 18:20:00|8726.5|8725|8726.4|8724|8727.1|8725.2|8725.9|8723.5|68
1723746300000|2024-08-15 18:25:00|8726.3|8723.9|8725.4|8723.9|8726.5|8724.1|8725.3|8723|116
1723746600000|2024-08-15 18:30:00|8725.5|8724|8724.7|8723.2|8726.3|8724.3|8724|8722.1|122
1723746900000|2024-08-15 18:35:00|8724.6|8723.1|8724.1|8721.7|8725.2|8723.4|8723.1|8721.2|100
1723747200000|2024-08-15 18:40:00|8723.4|8721.9|8724.2|8721.8|8725.2|8722.8|8723.3|8721|88
1723747500000|2024-08-15 18:45:00|8724.3|8721.9|8723.4|8721|8724.3|8721.9|8722.9|8720.5|80
1723747800000|2024-08-15 18:50:00|8723.5|8721.1|8722.6|8720.2|8724.3|8722.4|8722.2|8720|65
1723748100000|2024-08-15 18:55:00|8722.7|8720.3|8723.4|8721|8723.4|8721.6|8722|8720.1|104
1723748400000|2024-08-15 19:00:00|8723.2|8721.7|8722.6|8720.2|8724.3|8722.1|8722.6|8720.2|89
1723748700000|2024-08-15 19:05:00|8722.7|8720.3|8721.3|8718.9|8722.7|8720.3|8721.3|8718.9|105
1723749000000|2024-08-15 19:10:00|8721.5|8719.1|8720.6|8718.2|8721.8|8719.4|8720.3|8717.9|128
1723749300000|2024-08-15 19:15:00|8720.9|8718.5|8721.3|8718.9|8721.3|8718.9|8719.9|8718|135
1723749600000|2024-08-15 19:20:00|8721.2|8718.8|8718.9|8717.4|8721.3|8718.9|8718.9|8717|142
1723749900000|2024-08-15 19:25:00|8719|8717.5|8722.4|8720|8722.8|8720.8|8718.8|8716.8|96
1723750200000|2024-08-15 19:30:00|8722.5|8720.1|8722.4|8720|8723|8720.8|8721.1|8718.7|134
1723750500000|2024-08-15 19:35:00|8722.6|8720.2|8723|8720.6|8723.2|8721.1|8722|8719.9|104
1723750800000|2024-08-15 19:40:00|8722.9|8720.5|8723|8720.6|8723.1|8721.2|8721.9|8719.7|175
1723751100000|2024-08-15 19:45:00|8722.9|8720.5|8723.4|8721|8723.8|8721.9|8722.4|8720.3|145
1723751400000|2024-08-15 19:50:00|8723.3|8720.9|8722.7|8720.3|8723.3|8721.5|8722.2|8719.9|156
1723751700000|2024-08-15 19:55:00|8722.6|8720.2|8723.3|8721.8|8723.9|8722|8722.1|8720.2|129
1723752000000|2024-08-15 20:00:00|8723.4|8721.9|8723.8|8721.4|8724.6|8722.2|8722|8719.6|177
1723752300000|2024-08-15 20:05:00|8723.9|8721.5|8723.9|8721.5|8723.9|8721.5|8723.3|8720.9|138
1723752600000|2024-08-15 20:10:00|8724|8721.6|8723.8|8721.4|8724|8721.6|8723.5|8721.1|81
1723752900000|2024-08-15 20:15:00|8723.7|8721.3|8723.8|8721.4|8724|8721.9|8723.4|8721|256
1723753200000|2024-08-15 20:20:00|8723.3|8721.8|8725.1|8722.7|8725.2|8723.2|8723.3|8721.5|72
1723753500000|2024-08-15 20:25:00|8725|8722.6|8727.5|8725.1|8727.8|8725.4|8724.5|8722.6|84
1723753800000|2024-08-15 20:30:00|8727.6|8725.2|8727.4|8725|8728.9|8726.5|8727.1|8725|96
1723754100000|2024-08-15 20:35:00|8727.5|8725.1|8727|8724.6|8727.5|8725.1|8726.5|8724.1|115
1723754400000|2024-08-15 20:40:00|8727.1|8724.7|8727.3|8724.9|8727.5|8725.1|8726.9|8724.5|52
1723754700000|2024-08-15 20:45:00|8727.1|8724.7|8726.7|8724.3|8727.1|8724.7|8726.1|8723.7|48
1723755000000|2024-08-15 20:50:00|8726.8|8724.4|8728|8725.6|8728.3|8725.9|8726.7|8724.3|84
1723755300000|2024-08-15 20:55:00|8728.7|8724.8|8729.9|8723.4|8730.6|8726.7|8727.6|8721.8|197
1723755600000|2024-08-15 21:00:00|8729.4|8722.9|8728.6|8722.1|8729.4|8722.9|8727.7|8721.2|7
1723755900000|2024-08-15 21:05:00|8728.4|8721.9|8730.8|8724.3|8730.8|8724.3|8727.7|8721.2|12
1723756200000|2024-08-15 21:10:00|8731.3|8724.8|8731|8724.5|8731.3|8724.8|8728.4|8721.9|27
1723756500000|2024-08-15 21:15:00|8730.9|8724.4|8730.9|8724.4|8731|8724.5|8730.7|8724.2|7
1723756800000|2024-08-15 21:20:00|8730.7|8724.2|8730.7|8724.2|8730.8|8724.3|8730.7|8724.2|3
1723757100000|2024-08-15 21:25:00|8730.8|8724.3|8730.8|8724.3|8730.8|8724.3|8730.7|8724.2|9
1723757400000|2024-08-15 21:30:00|8730.7|8724.2|8731|8724.5|8731.2|8724.7|8730.6|8724.1|27
1723757700000|2024-08-15 21:35:00|8731.1|8724.6|8731|8724.5|8731.5|8725|8730.9|8724.4|54
1723758000000|2024-08-15 21:40:00|8731.1|8724.6|8730.9|8724.4|8731.3|8724.8|8730.8|8724.3|28
1723758300000|2024-08-15 21:45:00|8731|8724.5|8731.1|8724.6|8731.6|8725.1|8730.6|8724.1|54
1723758600000|2024-08-15 21:50:00|8731|8724.5|8730.9|8724.4|8731.8|8725.3|8730.3|8723.8|163
1723758900000|2024-08-15 21:55:00|8731.1|8724.6|8731.8|8725.3|8732.1|8725.6|8730.9|8724.4|136
1723759200000|2024-08-15 22:00:00|8731.7|8725.2|8729.3|8723.8|8732.7|8726.2|8728.8|8723.1|166
1723759500000|2024-08-15 22:05:00|8728.5|8724.6|8727.2|8724.5|8728.8|8725.1|8727.2|8724.1|90
1723759800000|2024-08-15 22:10:00|8727.4|8724.6|8727.1|8724.7|8728.2|8725.8|8726.9|8724.5|57
1723760100000|2024-08-15 22:15:00|8727|8724.6|8726.9|8724.5|8727.9|8725.5|8726.7|8724.3|77
1723760400000|2024-08-15 22:20:00|8726.8|8724.4|8726.9|8724.5|8727.6|8725.2|8726.6|8724.2|55
1723760700000|2024-08-15 22:25:00|8726.8|8724.4|8726|8723.6|8726.8|8724.4|8725.1|8722.7|64
1723761000000|2024-08-15 22:30:00|8726.1|8723.7|8726.8|8724.4|8727.8|8725.4|8725.9|8723.5|63
1723761300000|2024-08-15 22:35:00|8726.9|8724.5|8727|8724.6|8727.5|8725.1|8726.5|8724.1|49
1723761600000|2024-08-15 22:40:00|8726.9|8724.5|8726.2|8723.8|8727|8724.6|8726|8723.6|55
1723761900000|2024-08-15 22:45:00|8726.3|8723.9|8726.5|8724.1|8726.9|8724.5|8725.9|8723.5|90
1723762200000|2024-08-15 22:50:00|8726.4|8724|8726.5|8724.1|8727.3|8724.9|8726.3|8723.9|75
1723762500000|2024-08-15 22:55:00|8726.3|8723.9|8727.4|8725|8727.4|8725|8726.3|8723.9|72
1723762800000|2024-08-15 23:00:00|8727|8724.6|8727.9|8725.5|8728.4|8726|8727|8724.6|46
1723763100000|2024-08-15 23:05:00|8728|8725.6|8726.8|8724.4|8728|8725.6|8726.6|8724.2|76
1723763400000|2024-08-15 23:10:00|8726.9|8724.5|8726.1|8723.7|8726.9|8724.5|8725.9|8723.5|49
1723763700000|2024-08-15 23:15:00|8726|8723.6|8725.4|8723|8726.2|8723.8|8724.9|8722.5|37
1723764000000|2024-08-15 23:20:00|8725.5|8723.1|8725.4|8723|8726.5|8724.1|8725.1|8722.7|54
1723764300000|2024-08-15 23:25:00|8725.5|8723.1|8724.9|8722.5|8726.1|8723.7|8724.8|8722.4|83
1723764600000|2024-08-15 23:30:00|8725|8722.6|8726.5|8724.1|8726.6|8724.2|8724.9|8722.5|60
1723764900000|2024-08-15 23:35:00|8726.4|8724|8726.6|8724.2|8727|8724.6|8726.2|8723.8|49
1723765200000|2024-08-15 23:40:00|8726.7|8724.3|8726.3|8723.9|8727|8724.6|8725.8|8723.4|59
1723765500000|2024-08-15 23:45:00|8726.4|8724|8728.4|8726|8728.5|8726.1|8726.3|8723.9|55
1723765800000|2024-08-15 23:50:00|8728.3|8725.9|8727|8724.6|8728.6|8726.2|8726.6|8724.2|47
1723766100000|2024-08-15 23:55:00|8726.9|8724.5|8727.3|8724.9|8727.5|8725.1|8726.7|8724.3|95
1723766400000|2024-08-16 00:00:00|8727.4|8725|8725.6|8723.2|8728|8725.6|8723.6|8721.2|272
1723766700000|2024-08-16 00:05:00|8725.4|8723|8725.2|8722.8|8725.5|8723.1|8723.1|8720.7|114
1723767000000|2024-08-16 00:10:00|8725.3|8722.9|8724.2|8721.8|8725.5|8723.1|8723.5|8721.1|87
1723767300000|2024-08-16 00:15:00|8724.1|8721.7|8724.2|8721.8|8725|8722.6|8723.1|8720.7|102
1723767600000|2024-08-16 00:20:00|8723.9|8721.5|8723.4|8721.9|8724.3|8721.9|8723|8720.6|146
1723767900000|2024-08-16 00:25:00|8723.5|8722|8725|8722.6|8726.2|8723.8|8723.1|8721.6|106
1723768200000|2024-08-16 00:30:00|8724.9|8722.5|8722|8719.6|8725.6|8723.2|8722|8719.6|125
1723768500000|2024-08-16 00:35:00|8721.9|8719.5|8721.3|8718.9|8722.9|8720.5|8720.4|8718|131
1723768800000|2024-08-16 00:40:00|8721.2|8718.8|8720.8|8719.3|8721.2|8719.4|8719.8|8717.9|116
1723769100000|2024-08-16 00:45:00|8720.7|8719.2|8718.6|8716.2|8720.9|8719.2|8718.4|8716.2|223
1723769400000|2024-08-16 00:50:00|8718.7|8716.3|8717.9|8715.5|8719.3|8716.9|8716.9|8714.5|168
1723769700000|2024-08-16 00:55:00|8717.8|8715.4|8720.8|8718.4|8720.8|8718.4|8717.3|8714.9|106
1723770000000|2024-08-16 01:00:00|8720.7|8718.3|8721.6|8719.2|8722.4|8720|8719.7|8717.3|108
1723770300000|2024-08-16 01:05:00|8721.5|8719.1|8721.7|8719.3|8722.7|8720.3|8721.1|8718.7|99
1723770600000|2024-08-16 01:10:00|8721.6|8719.2|8720.8|8718.4|8721.6|8719.2|8719.9|8717.5|82
1723770900000|2024-08-16 01:15:00|8720.9|8718.5|8721.7|8719.3|8722.8|8720.4|8720.8|8718.4|141
1723771200000|2024-08-16 01:20:00|8721.2|8718.8|8719.3|8716.9|8721.3|8718.9|8718.8|8716.4|136
1723771500000|2024-08-16 01:25:00|8719.1|8716.7|8717.4|8715|8719.9|8717.5|8717.2|8714.8|126
1723771800000|2024-08-16 01:30:00|8717.5|8715.1|8716.7|8714.3|8718|8715.6|8716.1|8713.7|178
1723772100000|2024-08-16 01:35:00|8716.9|8714.5|8715.3|8712.9|8718.4|8716|8715.1|8712.7|172
1723772400000|2024-08-16 01:40:00|8715.2|8712.8|8714.5|8712.1|8716|8713.6|8713.9|8711.5|147
1723772700000|2024-08-16 01:45:00|8714.6|8712.2|8714.2|8712.7|8715.5|8713.1|8713.8|8711.7|82
1723773000000|2024-08-16 01:50:00|8714.3|8712.8|8712.1|8710.6|8714.4|8712.8|8711.6|8709.2|157
1723773300000|2024-08-16 01:55:00|8712.8|8710.4|8712.7|8711.2|8712.9|8711.2|8711.2|8709.3|89
1723773600000|2024-08-16 02:00:00|8713.2|8710.8|8714.6|8712.2|8715.1|8712.7|8712.8|8710.4|81
1723773900000|2024-08-16 02:05:00|8714.7|8712.3|8713.4|8711|8714.7|8712.3|8712.5|8710.1|64
1723774200000|2024-08-16 02:10:00|8713.5|8711.1|8714.4|8712|8714.7|8712.3|8713.4|8711|51
1723774500000|2024-08-16 02:15:00|8714.6|8712.2|8715.5|8713.1|8715.6|8713.4|8714.6|8712.2|78
1723774800000|2024-08-16 02:20:00|8715.4|8713|8716.4|8714|8716.4|8714|8714.6|8712.2|145
1723775100000|2024-08-16 02:25:00|8716.3|8713.9|8715.9|8713.5|8716.3|8713.9|8715.6|8713.2|84
1723775400000|2024-08-16 02:30:00|8716|8713.6|8714.1|8712.6|8716.3|8713.9|8713.4|8711.9|92
1723775700000|2024-08-16 02:35:00|8714.2|8712.7|8714.3|8711.9|8714.9|8713|8713.7|8711.5|79
1723776000000|2024-08-16 02:40:00|8714.1|8711.7|8712|8709.6|8714.1|8711.7|8711.8|8709.4|93
1723776300000|2024-08-16 02:45:00|8712.1|8709.7|8712.9|8710.5|8713|8710.6|8711.3|8708.9|82
1723776600000|2024-08-16 02:50:00|8713|8710.6|8712.5|8710.1|8713.4|8711|8712.5|8710.1|104
1723776900000|2024-08-16 02:55:00|8712.6|8710.2|8713.7|8711.3|8714|8712.1|8712.4|8710.2|62
1723777200000|2024-08-16 03:00:00|8713.6|8711.2|8713.1|8710.7|8714.2|8711.8|8713|8710.6|106
1723777500000|2024-08-16 03:05:00|8713.2|8710.8|8712.6|8711.1|8713.6|8711.4|8712.4|8710.2|71
1723777800000|2024-08-16 03:10:00|8712.5|8711|8713.3|8710.9|8713.9|8711.9|8712.2|8710.7|49
1723778100000|2024-08-16 03:15:00|8713.2|8710.8|8713.5|8712|8714.1|8712.4|8713.2|8710.8|75
1723778400000|2024-08-16 03:20:00|8713.6|8712.1|8714|8711.6|8714.4|8712.3|8713.3|8710.9|90
1723778700000|2024-08-16 03:25:00|8713.9|8711.5|8714.3|8712.8|8715.7|8713.7|8713.9|8711.5|72
1723779000000|2024-08-16 03:30:00|8714.2|8712.7|8716.2|8713.8|8716.4|8714|8714.1|8712.3|58
1723779300000|2024-08-16 03:35:00|8716.3|8713.9|8715.5|8713.1|8716.3|8713.9|8715.2|8712.8|29
1723779600000|2024-08-16 03:40:00|8715.6|8713.2|8715.5|8713.1|8716.1|8713.7|8715.4|8713|80
1723779900000|2024-08-16 03:45:00|8715.2|8712.8|8716.1|8713.7|8716.3|8713.9|8715|8712.6|50
1723780200000|2024-08-16 03:50:00|8716|8713.6|8715.9|8713.5|8716.3|8713.9|8715.8|8713.4|66
1723780500000|2024-08-16 03:55:00|8716.1|8713.7|8716.1|8713.7|8716.6|8714.2|8716|8713.6|113
1723780800000|2024-08-16 04:00:00|8716.2|8713.8|8715.7|8713.3|8716.5|8714.1|8715.6|8713.2|65
1723781100000|2024-08-16 04:05:00|8715.5|8713.1|8715.6|8713.2|8715.7|8713.3|8714.8|8712.4|63
1723781400000|2024-08-16 04:10:00|8715.7|8713.3|8715.4|8713|8716|8713.6|8715.3|8712.9|59
1723781700000|2024-08-16 04:15:00|8715.5|8713.1|8714.8|8712.4|8715.6|8713.2|8714.7|8712.3|65
1723782000000|2024-08-16 04:20:00|8714.9|8712.5|8714.3|8711.9|8714.9|8712.5|8714.1|8711.7|71
1723782300000|2024-08-16 04:25:00|8714.2|8711.8|8714.4|8712|8714.8|8712.4|8714.2|8711.8|85
1723782600000|2024-08-16 04:30:00|8714.3|8711.9|8713.3|8711.8|8714.4|8712.9|8713.2|8711.7|115
1723782900000|2024-08-16 04:35:00|8713.2|8711.7|8712.8|8710.4|8713.3|8711.8|8712.1|8710.3|76
1723783200000|2024-08-16 04:40:00|8712.7|8710.3|8713.5|8711.1|8714|8711.6|8711.6|8709.2|61
1723783500000|2024-08-16 04:45:00|8713.6|8711.2|8713.1|8711.6|8713.8|8711.6|8712.4|8710.7|39
1723783800000|2024-08-16 04:50:00|8713.2|8711.7|8713.4|8711|8713.9|8711.8|8713.2|8711|37
1723784100000|2024-08-16 04:55:00|8713.3|8710.9|8712.8|8710.4|8714|8711.6|8712.7|8710.3|54
1723784400000|2024-08-16 05:00:00|8712.6|8710.2|8713.8|8712.3|8713.8|8712.3|8712.5|8710.1|65
1723784700000|2024-08-16 05:05:00|8713.7|8712.2|8713.7|8711.3|8714.3|8712.6|8713.4|8711.3|62
1723785000000|2024-08-16 05:10:00|8713.8|8711.4|8714.3|8711.9|8714.6|8712.2|8713.7|8711.3|70
1723785300000|2024-08-16 05:15:00|8714.2|8711.8|8714.1|8711.7|8714.6|8712.2|8713.9|8711.5|68
1723785600000|2024-08-16 05:20:00|8714|8711.6|8713.5|8712|8714.8|8712.5|8713.5|8711.4|58
1723785900000|2024-08-16 05:25:00|8713.9|8712.4|8714.3|8711.9|8714.3|8712.8|8713.4|8711.8|58
1723786200000|2024-08-16 05:30:00|8714.2|8711.8|8713.9|8712.4|8714.3|8712.6|8713.7|8711.8|35
1723786500000|2024-08-16 05:35:00|8714|8712.5|8713.4|8711.9|8714.4|8712.8|8713.4|8711.9|34
1723786800000|2024-08-16 05:40:00|8713.3|8711.8|8712.2|8709.8|8714.9|8713.4|8711.1|8709.6|68
1723787100000|2024-08-16 05:45:00|8712.4|8710|8713.3|8710.9|8714|8712|8712.3|8709.9|95
1723787400000|2024-08-16 05:50:00|8713.4|8711|8714.3|8711.9|8714.8|8712.4|8712.8|8710.4|59
1723787700000|2024-08-16 05:55:00|8714.4|8712|8713.2|8710.8|8714.6|8712.5|8713|8710.6|84
1723788000000|2024-08-16 06:00:00|8713.1|8710.7|8713.7|8711.3|8715.3|8712.9|8712.5|8710.1|177
1723788300000|2024-08-16 06:05:00|8713.5|8711.1|8715.3|8712.9|8715.8|8713.4|8712.7|8710.3|164
1723788600000|2024-08-16 06:10:00|8715.4|8713|8712.8|8710.4|8715.7|8713.3|8712.8|8710.4|151
1723788900000|2024-08-16 06:15:00|8712.9|8710.5|8712.7|8710.3|8715.9|8713.5|8711.4|8709.9|144
1723789200000|2024-08-16 06:20:00|8712.6|8710.2|8713.8|8711.4|8715.1|8712.7|8712.3|8709.9|103
1723789500000|2024-08-16 06:25:00|8714.2|8711.8|8712.6|8710.2|8714.5|8712.1|8712.2|8709.8|131
1723789800000|2024-08-16 06:30:00|8712.8|8710.4|8712.8|8710.4|8714.6|8712.2|8709.8|8707.6|198
1723790100000|2024-08-16 06:35:00|8713|8710.6|8712.2|8710.7|8713.8|8711.4|8711.2|8709.7|194
1723790400000|2024-08-16 06:40:00|8712.3|8710.8|8712.8|8710.4|8713.3|8711.8|8710.4|8708.4|163
1723790700000|2024-08-16 06:45:00|8712.9|8710.5|8711.2|8709.7|8713.4|8711.9|8711|8709.5|90
1723791000000|2024-08-16 06:50:00|8711.3|8709.8|8711.5|8709.1|8712.3|8710.2|8710.7|8708.8|104
1723791300000|2024-08-16 06:55:00|8711.6|8709.2|8711.3|8708.9|8713|8710.6|8710.8|8708.4|112
1723791600000|2024-08-16 07:00:00|8711.2|8708.8|8706.5|8705|8711.2|8708.8|8706.2|8704.7|158
1723791900000|2024-08-16 07:05:00|8706.6|8704.2|8707.2|8704.8|8708.7|8706.3|8703.7|8701.3|244
1723792200000|2024-08-16 07:10:00|8707.3|8704.9|8703.2|8700.8|8707.7|8705.3|8702.8|8700.8|241
1723792500000|2024-08-16 07:15:00|8703.1|8700.7|8703.7|8702.2|8704.7|8702.6|8701.7|8700|166
1723792800000|2024-08-16 07:20:00|8703.8|8702.3|8704.1|8701.7|8704.1|8702.6|8702.7|8700.4|117
1723793100000|2024-08-16 07:25:00|8704|8701.6|8704.6|8702.2|8705.4|8703.6|8704|8701.6|136
1723793400000|2024-08-16 07:30:00|8704.7|8702.3|8703.8|8702.3|8706.2|8703.8|8703.5|8701.4|171
1723793700000|2024-08-16 07:35:00|8703.9|8702.4|8701|8699.5|8704.6|8703.1|8700.3|8698|134
1723794000000|2024-08-16 07:40:00|8701.1|8699.6|8700.2|8697.8|8702.7|8700.4|8699.4|8697|142
1723794300000|2024-08-16 07:45:00|8700.1|8697.7|8697.6|8696.1|8701.2|8698.8|8697.6|8696.1|198
1723794600000|2024-08-16 07:50:00|8697.8|8696.3|8696.6|8694.2|8699.4|8697.8|8696|8694.1|121
1723794900000|2024-08-16 07:55:00|8696.5|8694.1|8697.8|8696.3|8698.4|8696.9|8695.5|8693.4|110
1723795200000|2024-08-16 08:00:00|8698.1|8696.6|8697.7|8696.2|8699.2|8697.4|8697.3|8695.3|100
1723795500000|2024-08-16 08:05:00|8697.9|8696.4|8694.3|8692.8|8697.9|8696.4|8694.3|8692.6|97
1723795800000|2024-08-16 08:10:00|8694.4|8692.9|8692.5|8691|8695.1|8693.6|8688.8|8687.3|253
1723796100000|2024-08-16 08:15:00|8692.4|8690.9|8694.3|8692.8|8695.6|8693.9|8692.2|8690.7|234
1723796400000|2024-08-16 08:20:00|8694.2|8692.7|8690.5|8689|8694.3|8692.8|8689.2|8687.4|225
1723796700000|2024-08-16 08:25:00|8691|8688.6|8688|8685.6|8691.4|8689|8687.7|8685.6|159
1723797000000|2024-08-16 08:30:00|8688.4|8686|8684.7|8682.3|8688.8|8686.4|8682.9|8681.2|188
1723797300000|2024-08-16 08:35:00|8684.6|8682.2|8687.8|8685.4|8687.9|8685.5|8683.1|8680.7|221
1723797600000|2024-08-16 08:40:00|8687.9|8685.5|8691.7|8689.3|8691.7|8690.1|8687.8|8685.4|158
1723797900000|2024-08-16 08:45:00|8691.5|8689.1|8691|8688.6|8692.1|8689.7|8688.3|8685.9|234
1723798200000|2024-08-16 08:50:00|8690.9|8688.5|8686.2|8683.8|8691.6|8689.8|8685.4|8683|229
1723798500000|2024-08-16 08:55:00|8686.1|8683.7|8688|8685.6|8688.9|8686.7|8684.8|8682.4|169
1723798800000|2024-08-16 09:00:00|8688.1|8685.7|8689.3|8686.9|8691.3|8688.9|8686.9|8685|185
1723799100000|2024-08-16 09:05:00|8689.2|8686.8|8690.4|8688|8690.6|8688.2|8686.9|8685.2|204
1723799400000|2024-08-16 09:10:00|8690.3|8687.9|8689.3|8687.8|8691|8689.1|8688.7|8686.3|144
1723799700000|2024-08-16 09:15:00|8689.2|8687.7|8689.8|8687.4|8690.8|8688.7|8688.2|8685.9|163
1723800000000|2024-08-16 09:20:00|8689.4|8687.9|8691.3|8688.9|8691.6|8689.2|8688.5|8686.9|151
1723800300000|2024-08-16 09:25:00|8691.4|8689|8692.5|8690.1|8693.7|8691.5|8691.1|8688.7|118
1723800600000|2024-08-16 09:30:00|8692.6|8690.2|8689.2|8686.8|8692.6|8690.4|8687.8|8686.1|153
1723800900000|2024-08-16 09:35:00|8688.9|8687.4|8688.4|8686|8690.6|8688.9|8688.1|8685.7|126
1723801200000|2024-08-16 09:40:00|8688.2|8685.8|8686.7|8685.2|8688.3|8685.9|8684.7|8682.3|149
1723801500000|2024-08-16 09:45:00|8686.8|8685.3|8687.2|8684.8|8688.4|8686.6|8686.6|8684.2|95
1723801800000|2024-08-16 09:50:00|8687.3|8684.9|8688.1|8685.7|8688.4|8686.8|8686.5|8684.4|121
1723802100000|2024-08-16 09:55:00|8688.2|8685.8|8690.5|8689|8690.8|8689.2|8687|8685.5|128
1723802400000|2024-08-16 10:00:00|8690.4|8688.9|8686.7|8684.3|8690.9|8689.1|8684.1|8681.7|177
1723802700000|2024-08-16 10:05:00|8686.4|8684|8685.2|8682.8|8688.2|8685.8|8685.2|8682.8|165
1723803000000|2024-08-16 10:10:00|8685.4|8683|8687.6|8685.2|8688.3|8685.9|8685.3|8682.9|224
1723803300000|2024-08-16 10:15:00|8687.7|8685.3|8685.4|8683|8688.6|8686.2|8685.3|8682.9|120
1723803600000|2024-08-16 10:20:00|8685.5|8683.1|8685|8682.6|8686.7|8684.3|8684|8681.6|144
1723803900000|2024-08-16 10:25:00|8685.1|8682.7|8682|8679.6|8685.1|8682.7|8679.5|8677.1|135
1723804200000|2024-08-16 10:30:00|8682.1|8679.7|8683.2|8680.8|8683.2|8681|8680.2|8678|195
1723804500000|2024-08-16 10:35:00|8683.1|8680.7|8684.2|8681.8|8684.5|8682.1|8681.2|8678.9|131
1723804800000|2024-08-16 10:40:00|8684.3|8681.9|8684.1|8681.7|8686|8683.6|8683.8|8681.4|126
1723805100000|2024-08-16 10:45:00|8684.2|8681.8|8684.2|8681.8|8685.7|8683.3|8683.9|8681.5|196
1723805400000|2024-08-16 10:50:00|8684.3|8681.9|8681.1|8678.7|8684.6|8682.2|8679.2|8676.8|172
1723805700000|2024-08-16 10:55:00|8681|8678.6|8681.3|8678.9|8683.5|8681.1|8680.6|8678.2|205
1723806000000|2024-08-16 11:00:00|8681.2|8678.8|8680.2|8677.8|8681.2|8678.8|8677.4|8675.9|171
1723806300000|2024-08-16 11:05:00|8680|8677.6|8675.5|8673.1|8682|8679.6|8674.2|8672.5|211
1723806600000|2024-08-16 11:10:00|8675.6|8673.2|8674.4|8672|8677.8|8676.1|8673|8670.6|308
1723806900000|2024-08-16 11:15:00|8674.5|8672.1|8676.2|8673.8|8678.2|8675.8|8674.4|8672|195
1723807200000|2024-08-16 11:20:00|8676.6|8674.2|8676.3|8673.9|8677|8675.1|8673.4|8671.5|174
1723807500000|2024-08-16 11:25:00|8676.2|8673.8|8675.2|8673.7|8676.3|8674.4|8673.3|8670.9|180
1723807800000|2024-08-16 11:30:00|8675.4|8673.9|8672.1|8670.6|8676.8|8674.4|8671.4|8669.8|194
1723808100000|2024-08-16 11:35:00|8672.2|8670.7|8672.6|8671.1|8674.8|8672.4|8671.5|8669.9|156
1723808400000|2024-08-16 11:40:00|8672.4|8670.9|8675.1|8672.7|8675.7|8673.3|8671.6|8669.5|162
1723808700000|2024-08-16 11:45:00|8675|8672.6|8677.3|8674.9|8678|8675.6|8674.8|8672.4|250
1723809000000|2024-08-16 11:50:00|8677.4|8675|8673.3|8670.9|8677.4|8675|8673.2|8670.8|163
1723809300000|2024-08-16 11:55:00|8672.7|8671.2|8675|8672.6|8679.7|8677.7|8672.5|8671|199
1723809600000|2024-08-16 12:00:00|8674.9|8672.5|8672.3|8670.8|8677.1|8675.6|8671.9|8670.4|272
1723809900000|2024-08-16 12:05:00|8672.2|8670.7|8679.3|8676.9|8679.3|8676.9|8671.6|8670.1|207
1723810200000|2024-08-16 12:10:00|8678.9|8677.4|8679.9|8677.5|8681.6|8679.4|8677.4|8675.8|198
1723810500000|2024-08-16 12:15:00|8680.1|8678.6|8681.2|8679.7|8681.7|8680.2|8678.4|8676|194
1723810800000|2024-08-16 12:20:00|8681|8679.5|8680.4|8678|8682.5|8681|8679.3|8677.6|238
1723811100000|2024-08-16 12:25:00|8680|8678.5|8679.1|8676.7|8680.2|8678.7|8676.2|8674|187
1723811400000|2024-08-16 12:30:00|8679.2|8676.8|8674.2|8672.7|8679.2|8676.8|8665.9|8663.5|488
1723811700000|2024-08-16 12:35:00|8674.1|8672.6|8674.9|8673.4|8676.7|8675.1|8672.5|8670.5|327
1723812000000|2024-08-16 12:40:00|8674.7|8673.2|8675.8|8673.4|8675.8|8674.2|8672.4|8670.7|217
1723812300000|2024-08-16 12:45:00|8675.7|8674.2|8674.6|8673.1|8677.9|8676.1|8673.8|8672.3|244
1723812600000|2024-08-16 12:50:00|8674.5|8673|8670.1|8668.6|8676.6|8674.6|8669.6|8668.1|256
1723812900000|2024-08-16 12:55:00|8670.2|8668.7|8669.2|8667.7|8671|8669.5|8668.4|8666.1|270
1723813200000|2024-08-16 13:00:00|8669.3|8667.8|8670.1|8668.6|8671.6|8670|8668|8666.5|330
1723813500000|2024-08-16 13:05:00|8670|8668.5|8669.1|8666.7|8672.5|8670.7|8668.2|8666.1|304
1723813800000|2024-08-16 13:10:00|8669|8666.6|8669.7|8667.3|8671.6|8669.7|8667.1|8665|329
1723814100000|2024-08-16 13:15:00|8669.6|8667.2|8672.5|8671|8673.8|8672|8667.6|8665.2|335
1723814400000|2024-08-16 13:20:00|8672.9|8670.5|8678.3|8676.8|8678.9|8676.8|8672.2|8669.9|327
1723814700000|2024-08-16 13:25:00|8678.2|8676.7|8675.4|8673.9|8679.1|8677.4|8673.8|8671.7|294
1723815000000|2024-08-16 13:30:00|8675.5|8674|8676.1|8674.6|8678.6|8676.6|8672.2|8669.8|459
1723815300000|2024-08-16 13:35:00|8676|8674.5|8675.7|8674.2|8678.6|8676.8|8674.3|8672.8|335
1723815600000|2024-08-16 13:40:00|8675.6|8674.1|8676.1|8674.6|8677.2|8675.7|8673.9|8672.4|279
1723815900000|2024-08-16 13:45:00|8676.2|8674.7|8675.2|8673.7|8676.7|8675.2|8674.2|8672.4|277
1723816200000|2024-08-16 13:50:00|8675.3|8673.8|8675.5|8674|8678.1|8676.6|8674.5|8673|237
1723816500000|2024-08-16 13:55:00|8675.7|8674.2|8677.6|8672.6|8678.4|8674.7|8673.2|8671.3|212
1723816800000|2024-08-16 14:00:00|8681.2|8676.2|8686.5|8685|8687.2|8685.3|8678.4|8673.4|576
1723817100000|2024-08-16 14:05:00|8686.4|8684.9|8686.6|8684.2|8689.5|8687.1|8682.4|8680.5|514
1723817400000|2024-08-16 14:10:00|8686.3|8684.8|8692.5|8690.1|8693.8|8691.4|8685.7|8683.3|463
1723817700000|2024-08-16 14:15:00|8692.6|8690.2|8693.7|8691.3|8695.4|8693|8689.8|8687.9|334
1723818000000|2024-08-16 14:20:00|8693.8|8691.4|8694.5|8692.1|8695.7|8693.7|8691.9|8690.2|368
1723818300000|2024-08-16 14:25:00|8694.4|8692|8696.3|8693.9|8697.2|8695|8692.1|8689.7|334
1723818600000|2024-08-16 14:30:00|8696.2|8693.8|8696.5|8695|8697.5|8695.7|8694.1|8692.2|295
1723818900000|2024-08-16 14:35:00|8696.4|8694.9|8693.5|8692|8698|8695.6|8693.3|8691.1|292
1723819200000|2024-08-16 14:40:00|8693.4|8691.9|8692.1|8690.6|8696.4|8694.4|8692|8689.7|361
1723819500000|2024-08-16 14:45:00|8692|8690.5|8692|8689.6|8697.8|8695.4|8691.2|8688.8|411
1723819800000|2024-08-16 14:50:00|8692.2|8689.8|8687.9|8685.5|8692.3|8690.2|8687.5|8685.5|331
1723820100000|2024-08-16 14:55:00|8687.5|8685.1|8684.2|8682.7|8688.2|8685.8|8683.7|8681.6|453
1723820400000|2024-08-16 15:00:00|8684.1|8682.6|8683.6|8682.1|8686.4|8684.9|8682.3|8680.8|317
1723820700000|2024-08-16 15:05:00|8683.8|8682.3|8686.7|8685.2|8688.3|8685.9|8682.9|8681.4|225
1723821000000|2024-08-16 15:10:00|8686.8|8685.3|8687|8685.5|8688.6|8687.1|8686.1|8684.6|192
1723821300000|2024-08-16 15:15:00|8686.9|8685.4|8687.3|8685.8|8688.4|8686.9|8686.1|8683.9|165
1723821600000|2024-08-16 15:20:00|8687.5|8686|8690|8687.6|8691.2|8689.4|8687.1|8685.6|154
1723821900000|2024-08-16 15:25:00|8689.7|8687.3|8690.4|8688|8690.8|8688.9|8688.7|8686.7|149
1723822200000|2024-08-16 15:30:00|8690.5|8688.1|8691.8|8689.4|8693|8690.6|8689.5|8687.1|172
1723822500000|2024-08-16 15:35:00|8691.9|8689.5|8693.1|8691.6|8695.7|8693.7|8691.9|8689.5|191
1723822800000|2024-08-16 15:40:00|8693.2|8691.7|8689|8687.5|8693.7|8692.2|8689|8687.5|160
1723823100000|2024-08-16 15:45:00|8689.1|8687.6|8686.9|8684.5|8691.3|8689.5|8686.5|8684.1|187
1723823400000|2024-08-16 15:50:00|8686.8|8684.4|8685.4|8683.9|8687.1|8685.4|8685.3|8683.8|142
1723823700000|2024-08-16 15:55:00|8685.3|8683.8|8685.8|8684.3|8689.3|8687.8|8685.3|8683.8|159
1723824000000|2024-08-16 16:00:00|8685.9|8684.4|8685.5|8684|8686.2|8684.5|8684.2|8682.6|120
1723824300000|2024-08-16 16:05:00|8685.4|8683.9|8686.7|8684.3|8687.3|8685.6|8684.4|8682.5|141
1723824600000|2024-08-16 16:10:00|8686.4|8684.9|8687.9|8685.5|8688.7|8686.8|8685.4|8683.4|161
1723824900000|2024-08-16 16:15:00|8687.8|8685.4|8686.5|8685|8688.1|8686.3|8686.1|8684.1|107
1723825200000|2024-08-16 16:20:00|8686.6|8685.1|8686.5|8685|8688.8|8686.8|8686.2|8683.9|114
1723825500000|2024-08-16 16:25:00|8686.4|8684.9|8686|8684.5|8686.5|8685|8685|8683.3|98
1723825800000|2024-08-16 16:30:00|8686.5|8685|8686.3|8683.9|8686.6|8685.1|8685.4|8683.1|117
1723826100000|2024-08-16 16:35:00|8686.2|8683.8|8686.7|8684.3|8687.3|8684.9|8685.4|8683|107
1723826400000|2024-08-16 16:40:00|8686.8|8684.4|8687.3|8684.9|8687.6|8685.7|8685.8|8683.8|111
1723826700000|2024-08-16 16:45:00|8687.2|8684.8|8686.1|8683.7|8687.3|8684.9|8685.5|8683.3|82
1723827000000|2024-08-16 16:50:00|8686.2|8683.8|8686.1|8684.6|8687.2|8685.3|8685.8|8683.8|96
1723827300000|2024-08-16 16:55:00|8686.2|8684.7|8685.6|8683.2|8687.2|8685.4|8685.2|8683.2|118
1723827600000|2024-08-16 17:00:00|8685.2|8683.7|8682.1|8680.6|8685.4|8683.9|8681.4|8679.9|117
1723827900000|2024-08-16 17:05:00|8682.2|8680.7|8679.9|8678.4|8683.1|8681.1|8679.2|8677.7|105
1723828200000|2024-08-16 17:10:00|8679.8|8678.3|8679.4|8677|8680.6|8679.1|8678|8676.5|112
1723828500000|2024-08-16 17:15:00|8679.3|8676.9|8677.6|8675.2|8679.3|8677.3|8676.6|8674.8|113
1723828800000|2024-08-16 17:20:00|8677.7|8675.3|8675.6|8674.1|8677.7|8675.7|8674.4|8672.6|91
1723829100000|2024-08-16 17:25:00|8675.9|8674.4|8672.9|8671.4|8675.9|8674.4|8672.8|8670.5|121
1723829400000|2024-08-16 17:30:00|8673|8671.5|8673.8|8671.4|8674.8|8672.7|8672.3|8670.4|140
1723829700000|2024-08-16 17:35:00|8673.7|8671.3|8672.9|8670.5|8674.8|8672.6|8671.4|8669.3|105
1723830000000|2024-08-16 17:40:00|8672.7|8670.3|8673|8670.6|8674.6|8672.4|8672.4|8670.1|102
1723830300000|2024-08-16 17:45:00|8672.9|8670.5|8672.1|8670.6|8673.1|8671.6|8672.1|8670.2|95
1723830600000|2024-08-16 17:50:00|8672.4|8670.9|8672.5|8670.1|8673.3|8671.3|8671.6|8669.2|75
1723830900000|2024-08-16 17:55:00|8672.6|8670.2|8673.8|8672.3|8674.6|8672.7|8672.2|8670.2|97
1723831200000|2024-08-16 18:00:00|8673.9|8672.4|8675.7|8673.3|8675.7|8674.2|8673|8671.5|108
1723831500000|2024-08-16 18:05:00|8675.6|8673.2|8674.6|8672.2|8675.6|8673.2|8673.7|8671.9|64
1723831800000|2024-08-16 18:10:00|8674.7|8672.3|8675.6|8673.2|8676.2|8674.3|8673.6|8671.2|67
1723832100000|2024-08-16 18:15:00|8675.7|8673.3|8677.8|8676.3|8677.8|8676.3|8675.6|8673.3|97
1723832400000|2024-08-16 18:20:00|8677.6|8676.1|8677.3|8674.9|8677.8|8676.3|8676.7|8674.8|73
1723832700000|2024-08-16 18:25:00|8676.8|8674.4|8674.9|8673.4|8677.1|8675.6|8674.5|8673|68
1723833000000|2024-08-16 18:30:00|8675.3|8672.9|8673.5|8671.1|8675.3|8673|8671.7|8669.6|92
1723833300000|2024-08-16 18:35:00|8673.6|8671.2|8674.6|8672.2|8674.6|8672.8|8672.8|8670.4|88
1723833600000|2024-08-16 18:40:00|8674.7|8672.3|8672|8669.6|8675.1|8673.2|8671.6|8669.2|111
1723833900000|2024-08-16 18:45:00|8672.1|8669.7|8670|8667.6|8672.4|8670|8669.9|8667.5|157
1723834200000|2024-08-16 18:50:00|8670.1|8667.7|8669.8|8667.4|8670.2|8667.8|8668.3|8666.2|77
1723834500000|2024-08-16 18:55:00|8669.7|8667.3|8671.1|8668.7|8671.1|8668.7|8668.9|8666.9|155
1723834800000|2024-08-16 19:00:00|8671|8668.6|8670.6|8669.1|8671.2|8669.6|8669.4|8667.4|120
1723835100000|2024-08-16 19:05:00|8670.8|8669.3|8673.7|8671.3|8673.7|8672|8670.8|8669|110
1723835400000|2024-08-16 19:10:00|8673.3|8671.8|8673.6|8671.2|8673.8|8672.2|8672.4|8670.4|92
1723835700000|2024-08-16 19:15:00|8673.5|8671.1|8672.7|8670.3|8673.7|8671.8|8672.5|8670.3|83
1723836000000|2024-08-16 19:20:00|8672.8|8670.4|8675|8673.5|8675.6|8673.9|8672.6|8670.4|62
1723836300000|2024-08-16 19:25:00|8674.9|8673.4|8674|8672.5|8674.9|8673.4|8673.6|8671.8|86
1723836600000|2024-08-16 19:30:00|8674.1|8672.6|8672.1|8669.7|8674.5|8672.8|8672.1|8669.7|88
1723836900000|2024-08-16 19:35:00|8672|8669.6|8671.1|8668.7|8672.2|8669.8|8670.6|8668.7|161
1723837200000|2024-08-16 19:40:00|8671|8668.6|8671.5|8669.1|8671.7|8669.9|8670.1|8668.1|103
1723837500000|2024-08-16 19:45:00|8671.6|8669.2|8670.1|8667.7|8671.8|8669.8|8669.6|8667.2|113
1723837800000|2024-08-16 19:50:00|8670|8667.6|8670.1|8667.7|8670.9|8668.6|8669.5|8667.1|114
1723838100000|2024-08-16 19:55:00|8670.2|8667.8|8669.1|8666.7|8670.3|8667.9|8667.5|8665.3|132
1723838400000|2024-08-16 20:00:00|8669|8666.6|8668.3|8665.9|8669.8|8667.4|8668.3|8665.9|207
1723838700000|2024-08-16 20:05:00|8668.4|8666|8668.5|8666.1|8668.9|8666.5|8667.8|8665.4|72
1723839000000|2024-08-16 20:10:00|8668.6|8666.2|8667.6|8665.2|8668.6|8666.2|8667.6|8665.2|75
1723839300000|2024-08-16 20:15:00|8667.7|8665.3|8668.4|8666|8668.4|8666|8667.6|8665.2|20
1723839600000|2024-08-16 20:20:00|8668.3|8665.9|8667.8|8665.4|8668.3|8665.9|8667.5|8665.1|22
1723839900000|2024-08-16 20:25:00|8667.7|8665.3|8667.3|8664.9|8667.8|8665.4|8667.2|8664.8|43
1723840200000|2024-08-16 20:30:00|8667.4|8665|8667.9|8665.5|8668|8665.6|8667.1|8664.7|308
1723840500000|2024-08-16 20:35:00|8668|8665.6|8667.6|8665.2|8668|8665.6|8667.4|8665|63
1723840800000|2024-08-16 20:40:00|8667.8|8665.4|8667.4|8665|8667.8|8665.4|8667.1|8664.7|19
1723841100000|2024-08-16 20:45:00|8667.1|8664.7|8664.2|8661.8|8667.3|8664.9|8663.5|8661.1|215
1723841400000|2024-08-16 20:50:00|8664.1|8661.7|8663.5|8661.1|8664.5|8662.1|8661.1|8658.7|256
1723841700000|2024-08-16 20:55:00|8664.2|8660.3|8664.2|8657.7|8665.4|8661|8663.1|8656.6|207
1724011200000|2024-08-18 20:00:00|8666.1|8660.1|8666.1|8660.1|8666.1|8660.1|8666.1|8660.1|1
1724014500000|2024-08-18 20:55:00|8666.9|8659.4|8666.9|8659.4|8666.9|8659.4|8666.9|8659.4|1
1724014800000|2024-08-18 21:00:00|8666.4|8659.9|8666.4|8659.9|8666.4|8659.9|8666.4|8659.9|1
1724015700000|2024-08-18 21:15:00|8665.2|8658.7|8665.3|8658.8|8665.3|8658.8|8665.1|8658.6|7
1724016000000|2024-08-18 21:20:00|8667.1|8660.6|8667.4|8660.9|8667.4|8660.9|8667.1|8660.6|4
1724016300000|2024-08-18 21:25:00|8667.3|8660.8|8664.8|8658.3|8667.6|8661.1|8664.4|8657.9|30
1724016600000|2024-08-18 21:30:00|8664.6|8658.1|8667.5|8661|8667.8|8661.3|8664.5|8658|53
1724016900000|2024-08-18 21:35:00|8668|8661.5|8668.1|8661.6|8669|8662.5|8667.5|8661|64
1724017200000|2024-08-18 21:40:00|8667.7|8661.2|8668.1|8661.6|8668.7|8662.2|8667.7|8661.2|96
1724017500000|2024-08-18 21:45:00|8668.2|8661.7|8668.3|8661.8|8668.5|8662|8667.4|8660.9|39
1724017800000|2024-08-18 21:50:00|8667.8|8661.3|8669.6|8663.1|8672.3|8665.8|8667.7|8661.2|46
1724018100000|2024-08-18 21:55:00|8669.4|8662.9|8670.9|8664.4|8671.7|8665.2|8669.1|8662.6|61
1724018400000|2024-08-18 22:00:00|8670.4|8663.9|8669.9|8664.6|8672.1|8666.4|8664.9|8658.4|234
1724018700000|2024-08-18 22:05:00|8669.1|8665.4|8669.2|8666.3|8669.8|8666.4|8668.1|8664.4|81
1724019000000|2024-08-18 22:10:00|8669.4|8666.4|8670.2|8667.4|8670.4|8667.4|8669.2|8666.1|75
1724019300000|2024-08-18 22:15:00|8670.1|8667.5|8674.4|8672|8674.6|8672|8670.1|8667.2|140
1724019600000|2024-08-18 22:20:00|8674.9|8671.8|8676.4|8674|8676.9|8674.5|8673.8|8671.1|130
1724019900000|2024-08-18 22:25:00|8676.5|8674.1|8676.2|8673.8|8677.1|8674.7|8675.3|8672.9|119
1724020200000|2024-08-18 22:30:00|8676.1|8673.7|8675.1|8672.7|8676.4|8674|8674.4|8672|102
1724020500000|2024-08-18 22:35:00|8675|8672.6|8673.6|8671.2|8675.3|8672.9|8673.3|8670.9|123
1724020800000|2024-08-18 22:40:00|8673.7|8671.3|8673|8670.6|8674.6|8672.2|8672.6|8670.2|146
1724021100000|2024-08-18 22:45:00|8672.9|8670.5|8673.3|8670.9|8673.4|8671|8671|8668.6|108
1724021400000|2024-08-18 22:50:00|8673.2|8670.8|8674.5|8672.1|8674.6|8672.2|8673|8670.6|88
1724021700000|2024-08-18 22:55:00|8674.4|8672|8674.4|8672|8674.9|8672.5|8674.2|8671.8|71
1724022000000|2024-08-18 23:00:00|8674.5|8672.1|8675|8672.6|8676.2|8673.8|8674.3|8671.9|89
1724022300000|2024-08-18 23:05:00|8674.9|8672.5|8674.8|8672.4|8675.3|8672.9|8674.3|8671.9|120
1724022600000|2024-08-18 23:10:00|8674.9|8672.5|8675.5|8673.1|8677.2|8674.8|8673.9|8671.5|100
1724022900000|2024-08-18 23:15:00|8675.6|8673.2|8675.4|8673|8675.7|8673.3|8674.2|8671.8|119
1724023200000|2024-08-18 23:20:00|8675.5|8673.1|8675.9|8673.5|8676.3|8673.9|8675.1|8672.7|64
1724023500000|2024-08-18 23:25:00|8676|8673.6|8676.2|8673.8|8676.5|8674.1|8675.5|8673.1|62
1724023800000|2024-08-18 23:30:00|8676.3|8673.9|8675.9|8673.5|8676.3|8673.9|8675.6|8673.2|64
1724024100000|2024-08-18 23:35:00|8675.8|8673.4|8676.6|8674.2|8676.9|8674.5|8675.8|8673.4|34
1724024400000|2024-08-18 23:40:00|8676.7|8674.3|8676.2|8673.8|8677.9|8675.5|8676.1|8673.7|55
1724024700000|2024-08-18 23:45:00|8676.3|8673.9|8675.8|8673.4|8676.4|8674|8673.5|8671.1|66
1724025000000|2024-08-18 23:50:00|8675.9|8673.5|8676.4|8674|8676.5|8674.1|8674.5|8672.1|89
1724025300000|2024-08-18 23:55:00|8676.5|8674.1|8677.5|8675.1|8677.9|8675.5|8675.3|8672.9|117
1724025600000|2024-08-19 00:00:00|8677.4|8675|8676.7|8674.3|8678.3|8675.9|8675.7|8673.3|190
1724025900000|2024-08-19 00:05:00|8676.8|8674.4|8676.5|8674.1|8677.8|8675.4|8675.8|8673.4|175
1724026200000|2024-08-19 00:10:00|8676.4|8674|8674.9|8672.5|8677.5|8675.1|8673.5|8671.1|121
1724026500000|2024-08-19 00:15:00|8675|8672.6|8676.2|8673.8|8676.3|8673.9|8674.4|8672|133
1724026800000|2024-08-19 00:20:00|8676.1|8673.7|8676|8674.5|8676.8|8674.7|8675.6|8673.2|128
1724027100000|2024-08-19 00:25:00|8676.2|8674.7|8678.1|8675.7|8678.8|8676.5|8675.9|8674|145
1724027400000|2024-08-19 00:30:00|8678.2|8675.8|8677|8674.6|8678.4|8676.6|8676.4|8674.2|124
1724027700000|2024-08-19 00:35:00|8676.9|8674.5|8674.4|8672|8677.6|8675.2|8673.1|8670.7|130
1724028000000|2024-08-19 00:40:00|8674.3|8671.9|8673.2|8670.8|8674.9|8672.5|8673|8670.6|98
1724028300000|2024-08-19 00:45:00|8673.1|8670.7|8671.3|8668.9|8673.7|8671.3|8670.6|8668.2|119
1724028600000|2024-08-19 00:50:00|8671.7|8669.3|8670.1|8667.7|8672.7|8670.3|8667.8|8665.4|222
1724028900000|2024-08-19 00:55:00|8669.9|8667.5|8669.7|8667.3|8670.7|8668.3|8667.8|8665.4|183
1724029200000|2024-08-19 01:00:00|8669.6|8667.2|8668.3|8665.9|8670.5|8668.1|8668.2|8665.8|161
1724029500000|2024-08-19 01:05:00|8668.2|8665.8|8670.2|8667.8|8670.9|8668.5|8666.1|8663.7|180
1724029800000|2024-08-19 01:10:00|8670.3|8667.9|8670.9|8668.5|8672.1|8669.7|8670.2|8667.8|152
1724030100000|2024-08-19 01:15:00|8671|8668.6|8672.4|8670|8672.4|8670|8670|8667.6|138
1724030400000|2024-08-19 01:20:00|8672.3|8669.9|8670|8667.6|8672.4|8670|8668.4|8666|139
1724030700000|2024-08-19 01:25:00|8670.1|8667.7|8666.8|8665.3|8670.2|8668.3|8666.7|8665.2|145
1724031000000|2024-08-19 01:30:00|8667.3|8664.9|8663.8|8661.4|8667.6|8665.2|8663.5|8661.1|258
1724031300000|2024-08-19 01:35:00|8663.9|8661.5|8664.7|8662.3|8665.1|8662.7|8661.6|8659.2|143
1724031600000|2024-08-19 01:40:00|8664.8|8662.4|8669.5|8667.1|8669.5|8667.1|8664.5|8662.1|149
1724031900000|2024-08-19 01:45:00|8669.8|8667.4|8669.2|8666.8|8669.8|8667.4|8668.9|8666.5|63
1724032200000|2024-08-19 01:50:00|8669.1|8666.7|8670.4|8668|8671|8668.6|8665.5|8663.1|162
1724032500000|2024-08-19 01:55:00|8670.2|8667.8|8668.8|8666.4|8670.3|8667.9|8668.2|8665.8|152
1724032800000|2024-08-19 02:00:00|8668.5|8666.1|8670.4|8668|8670.9|8668.7|8668.1|8665.7|115
1724033100000|2024-08-19 02:05:00|8670.3|8667.9|8669.2|8666.8|8670.9|8668.5|8668.9|8666.5|100
1724033400000|2024-08-19 02:10:00|8669.1|8666.7|8671.7|8669.3|8672.1|8669.7|8668.9|8666.5|74
1724033700000|2024-08-19 02:15:00|8671.8|8669.4|8670.7|8669.2|8672.9|8670.5|8670.4|8668.7|79
1724034000000|2024-08-19 02:20:00|8670.8|8669.3|8668.6|8667.1|8671.4|8669.9|8668.3|8666.8|94
1724034300000|2024-08-19 02:25:00|8668.7|8667.2|8670.7|8668.3|8670.7|8669|8668.7|8667.2|65
1724034600000|2024-08-19 02:30:00|8670.2|8668.7|8669|8667.5|8671.1|8669.6|8668.8|8667.3|76
1724034900000|2024-08-19 02:35:00|8668.9|8667.4|8669.2|8667.7|8669.8|8668|8668.6|8667.1|102
1724035200000|2024-08-19 02:40:00|8669.6|8668.1|8669.2|8667.7|8671|8669.3|8669.2|8667.4|95
1724035500000|2024-08-19 02:45:00|8669.1|8667.6|8667.6|8665.2|8669.4|8667.9|8667.6|8665.2|93
1724035800000|2024-08-19 02:50:00|8667.7|8665.3|8666.8|8664.4|8668|8665.6|8666.5|8664.1|80
1724036100000|2024-08-19 02:55:00|8666.9|8664.5|8666.5|8664.1|8666.9|8664.5|8665.7|8663.3|110
1724036400000|2024-08-19 03:00:00|8666.4|8664|8665.9|8663.5|8666.5|8664.1|8665.7|8663.3|64
1724036700000|2024-08-19 03:05:00|8665.8|8663.4|8661.5|8659.1|8665.9|8663.5|8661|8658.6|166
1724037000000|2024-08-19 03:10:00|8661.6|8659.2|8656.5|8654.1|8661.6|8659.2|8656.4|8654|260
1724037300000|2024-08-19 03:15:00|8656.6|8654.2|8655|8652.6|8658.7|8656.3|8654.9|8652.5|266
1724037600000|2024-08-19 03:20:00|8655.4|8653|8655.7|8653.3|8656.7|8654.3|8654.5|8652.1|187
1724037900000|2024-08-19 03:25:00|8655.8|8653.4|8657.6|8655.2|8657.8|8655.4|8655.7|8653.3|95
1724038200000|2024-08-19 03:30:00|8657.7|8655.3|8656.4|8654|8657.7|8655.3|8655.7|8653.3|186
1724038500000|2024-08-19 03:35:00|8656.5|8654.1|8648.9|8646.5|8656.5|8654.1|8648.1|8646.5|325
1724038800000|2024-08-19 03:40:00|8648.6|8646.2|8648.3|8645.9|8649.2|8647.1|8646.6|8645|347
1724039100000|2024-08-19 03:45:00|8648.1|8645.7|8647.8|8645.4|8649.4|8647|8647.1|8645.1|154
1724039400000|2024-08-19 03:50:00|8647.7|8645.3|8645.9|8643.5|8649.6|8647.3|8645.9|8643.5|178
1724039700000|2024-08-19 03:55:00|8645.7|8643.3|8646|8643.6|8647|8644.7|8644.9|8642.5|157
1724040000000|2024-08-19 04:00:00|8645.9|8643.5|8647.4|8645|8647.9|8645.5|8645.4|8643|151
1724040300000|2024-08-19 04:05:00|8647.6|8645.2|8646.4|8644|8649.1|8646.7|8645.9|8643.5|102
1724040600000|2024-08-19 04:10:00|8646.5|8644.1|8647.5|8645.1|8647.6|8645.2|8646.5|8644.1|83
1724040900000|2024-08-19 04:15:00|8647.4|8645|8647.1|8644.7|8648.5|8646.1|8647|8644.6|126
1724041200000|2024-08-19 04:20:00|8647.2|8644.8|8648|8645.6|8648|8645.6|8645.3|8643.5|141
1724041500000|2024-08-19 04:25:00|8647.9|8645.5|8646.1|8644.6|8648.7|8646.3|8646.1|8644.6|97
1724041800000|2024-08-19 04:30:00|8646|8644.5|8644.5|8642.1|8646.8|8644.9|8643.5|8641.5|253
1724042100000|2024-08-19 04:35:00|8644.4|8642|8639.4|8637|8645.5|8643.3|8636.6|8634.2|289
1724042400000|2024-08-19 04:40:00|8639.3|8636.9|8636.8|8634.4|8639.7|8637.3|8635|8632.6|311
1724042700000|2024-08-19 04:45:00|8636.9|8634.5|8638.4|8636.9|8638.6|8636.9|8636.3|8633.9|197
1724043000000|2024-08-19 04:50:00|8639|8637.5|8640.6|8638.2|8640.7|8638.8|8637.9|8636.4|122
1724043300000|2024-08-19 04:55:00|8640.5|8638.1|8640.3|8637.9|8640.5|8638.1|8639.5|8637.1|120
1724043600000|2024-08-19 05:00:00|8640.7|8638.3|8639.1|8636.7|8642.6|8640.5|8638.9|8636.5|165
1724043900000|2024-08-19 05:05:00|8639.2|8636.8|8638.2|8635.8|8639.6|8637.2|8636.9|8634.5|158
1724044200000|2024-08-19 05:10:00|8638.4|8636|8637.6|8635.2|8638.4|8636|8636.2|8633.8|126
1724044500000|2024-08-19 05:15:00|8637.7|8635.3|8634.1|8631.7|8640|8637.6|8633.3|8630.9|246
1724044800000|2024-08-19 05:20:00|8634.3|8631.9|8634.1|8631.7|8635.1|8632.7|8631.3|8629.2|318
1724045100000|2024-08-19 05:25:00|8634.3|8631.9|8634.3|8631.9|8635.8|8633.4|8631.9|8630|209
1724045400000|2024-08-19 05:30:00|8633.9|8632.4|8626.2|8624.7|8634.1|8632.4|8626|8623.8|416
1724045700000|2024-08-19 05:35:00|8626.1|8624.6|8626.9|8624.5|8628.4|8626|8622.7|8620.4|362
1724046000000|2024-08-19 05:40:00|8627.1|8624.7|8629.9|8627.5|8631.8|8629.4|8625.8|8623.4|267
1724046300000|2024-08-19 05:45:00|8630|8627.6|8627|8624.6|8630.3|8627.9|8626.3|8623.9|215
1724046600000|2024-08-19 05:50:00|8626.8|8624.4|8624.7|8622.3|8628.5|8626.1|8624|8621.9|199
1724046900000|2024-08-19 05:55:00|8624.4|8622|8621.8|8619.4|8624.9|8622.5|8620.3|8618.3|378
1724047200000|2024-08-19 06:00:00|8621.7|8619.3|8624.5|8622.1|8625.4|8623.1|8619.8|8617.4|421
1724047500000|2024-08-19 06:05:00|8624.4|8622|8619.9|8617.5|8624.4|8622|8617.1|8614.7|392
1724047800000|2024-08-19 06:10:00|8620.3|8617.9|8625.2|8622.8|8625.4|8623|8620.3|8617.9|283
1724048100000|2024-08-19 06:15:00|8625.3|8622.9|8623.9|8621.5|8626.1|8623.7|8623.4|8621|240
1724048400000|2024-08-19 06:20:00|8624.1|8621.7|8626.7|8624.3|8626.8|8624.4|8622.5|8620.1|228
1724048700000|2024-08-19 06:25:00|8626.5|8624.1|8632.3|8629.9|8633.1|8630.7|8626.5|8624.1|313
1724049000000|2024-08-19 06:30:00|8632.2|8629.8|8629.9|8627.5|8632.8|8630.4|8629.1|8626.7|211
1724049300000|2024-08-19 06:35:00|8629.8|8627.4|8629.6|8627.2|8632.2|8629.8|8628.3|8625.9|306
1724049600000|2024-08-19 06:40:00|8629.5|8627.1|8630.8|8628.4|8632.6|8630.2|8628.2|8625.8|273
1724049900000|2024-08-19 06:45:00|8630.5|8628.1|8634.6|8632.2|8635|8632.6|8629.5|8627.1|259
1724050200000|2024-08-19 06:50:00|8634.8|8632.4|8636.2|8633.8|8636.2|8633.8|8633.6|8631.2|305
1724050500000|2024-08-19 06:55:00|8636.1|8633.7|8642|8639.6|8642.1|8639.7|8635.3|8632.9|347
1724050800000|2024-08-19 07:00:00|8642.2|8639.8|8639.2|8636.8|8643.6|8641.2|8639.2|8636.8|376
1724051100000|2024-08-19 07:05:00|8639.1|8636.7|8645.5|8643.1|8646.2|8643.8|8639.1|8636.7|355
1724051400000|2024-08-19 07:10:00|8645.4|8643|8639.1|8636.7|8645.7|8643.5|8638.2|8635.8|308
1724051700000|2024-08-19 07:15:00|8639|8636.6|8638.9|8636.5|8639.7|8637.5|8637.4|8635|206
1724052000000|2024-08-19 07:20:00|8639.2|8636.8|8641|8638.6|8641.4|8639|8637.3|8634.9|187
1724052300000|2024-08-19 07:25:00|8640.9|8638.5|8643.2|8640.8|8644.8|8642.4|8639.6|8637.2|253
1724052600000|2024-08-19 07:30:00|8643.1|8640.7|8647.3|8644.9|8648.7|8646.3|8643.1|8640.7|303
1724052900000|2024-08-19 07:35:00|8647|8644.6|8643|8640.6|8647.3|8644.9|8642.1|8639.8|254
1724053200000|2024-08-19 07:40:00|8642.9|8640.5|8645.1|8642.7|8645.6|8643.2|8641.7|8639.3|253
1724053500000|2024-08-19 07:45:00|8644.9|8642.5|8641.7|8639.3|8644.9|8643.4|8641.7|8639.3|194
1724053800000|2024-08-19 07:50:00|8641.8|8639.4|8636.9|8634.5|8642.6|8640.2|8636.5|8634.1|193
1724054100000|2024-08-19 07:55:00|8636.8|8634.4|8639.6|8637.2|8640.6|8638.2|8636.4|8634|217
1724054400000|2024-08-19 08:00:00|8639.4|8637|8634.8|8632.4|8641.9|8639.5|8634.1|8631.7|231
1724054700000|2024-08-19 08:05:00|8634.7|8632.3|8634.8|8632.4|8635.1|8632.7|8631.8|8629.4|244
1724055000000|2024-08-19 08:10:00|8634.7|8632.3|8634.8|8632.4|8636.2|8633.8|8633.6|8631.2|200
1724055300000|2024-08-19 08:15:00|8634.6|8632.2|8633.7|8631.3|8637.4|8635|8631.6|8629.2|206
1724055600000|2024-08-19 08:20:00|8633.8|8631.4|8634.5|8632.1|8634.8|8632.4|8631.1|8628.7|255
1724055900000|2024-08-19 08:25:00|8634.4|8632|8634|8631.6|8634.8|8632.4|8632.5|8630.1|178
1724056200000|2024-08-19 08:30:00|8634.1|8631.7|8639.5|8637.1|8640.2|8638|8634.1|8631.7|149
1724056500000|2024-08-19 08:35:00|8639.6|8637.2|8640.4|8638|8642.1|8639.7|8638.6|8636.3|202
1724056800000|2024-08-19 08:40:00|8640.3|8637.9|8643.8|8641.4|8644.1|8641.7|8639.6|8637.2|326
1724057100000|2024-08-19 08:45:00|8643.9|8641.5|8645|8642.6|8647.9|8645.5|8643.6|8641.2|202
1724057400000|2024-08-19 08:50:00|8644.9|8642.5|8646.8|8644.4|8648.8|8646.4|8644.5|8642.1|205
1724057700000|2024-08-19 08:55:00|8646.7|8644.3|8646.8|8645.3|8648|8645.6|8645.6|8643.2|185
1724058000000|2024-08-19 09:00:00|8647.4|8645|8646.9|8644.5|8648.5|8646.5|8645.2|8642.8|149
1724058300000|2024-08-19 09:05:00|8646.8|8644.4|8648.1|8645.7|8648.6|8646.2|8646.4|8644.1|145
1724058600000|2024-08-19 09:10:00|8648.2|8645.8|8648.6|8646.2|8649.1|8647.1|8647.3|8645.7|188
1724058900000|2024-08-19 09:15:00|8648.7|8646.3|8644.9|8642.5|8648.8|8646.9|8644.9|8642.5|159
1724059200000|2024-08-19 09:20:00|8645|8642.6|8647.1|8644.7|8647.7|8645.3|8644.7|8642.3|204
1724059500000|2024-08-19 09:25:00|8646.9|8644.5|8648.1|8645.7|8648.3|8645.9|8646.6|8644.2|129
1724059800000|2024-08-19 09:30:00|8648.2|8645.8|8647.5|8645.1|8648.2|8645.8|8645.9|8643.6|121
1724060100000|2024-08-19 09:35:00|8647.6|8645.2|8647.7|8645.3|8651.2|8648.8|8647.4|8645.2|144
1724060400000|2024-08-19 09:40:00|8647.6|8645.2|8650.9|8648.5|8651.6|8649.3|8647.4|8645|146
1724060700000|2024-08-19 09:45:00|8650.6|8648.2|8650.5|8648.1|8652.1|8649.7|8649.4|8647|170
1724061000000|2024-08-19 09:50:00|8650.8|8648.4|8652.9|8650.5|8653.1|8650.7|8650.7|8648.3|140
1724061300000|2024-08-19 09:55:00|8653|8650.6|8654|8651.6|8656.4|8654.5|8651.9|8649.5|240
1724061600000|2024-08-19 10:00:00|8653.9|8651.5|8655|8652.6|8657.8|8655.4|8653.1|8650.7|236
1724061900000|2024-08-19 10:05:00|8655.1|8652.7|8654.3|8651.9|8656.2|8653.8|8653.8|8651.4|155
1724062200000|2024-08-19 10:10:00|8654|8651.6|8652|8649.6|8654.6|8652.2|8651.7|8649.3|138
1724062500000|2024-08-19 10:15:00|8652.1|8649.7|8652.8|8650.4|8654.7|8652.3|8652.1|8649.7|138
1724062800000|2024-08-19 10:20:00|8652.7|8650.3|8652.9|8650.5|8654.2|8651.8|8651.6|8649.2|117
1724063100000|2024-08-19 10:25:00|8653|8650.6|8653.5|8651.1|8655.1|8652.7|8652.1|8649.7|162
1724063400000|2024-08-19 10:30:00|8653.4|8651|8650.6|8648.2|8654|8651.6|8650.4|8648|232
1724063700000|2024-08-19 10:35:00|8651.1|8648.7|8651.9|8649.5|8653.6|8651.4|8651.1|8648.7|192
1724064000000|2024-08-19 10:40:00|8652|8649.6|8651.6|8649.2|8652.7|8650.3|8650.7|8648.3|131
1724064300000|2024-08-19 10:45:00|8651.7|8649.3|8652.4|8650|8652.8|8650.4|8651.2|8649.1|84
1724064600000|2024-08-19 10:50:00|8652.3|8649.9|8652.8|8650.4|8652.8|8650.7|8649.9|8648|117
1724064900000|2024-08-19 10:55:00|8653.1|8650.7|8653.5|8652|8656.1|8653.7|8653|8650.6|174
1724065200000|2024-08-19 11:00:00|8653.6|8652.1|8650.8|8649.3|8654.6|8653.1|8650.7|8648.8|223
1724065500000|2024-08-19 11:05:00|8651.5|8649.1|8650.4|8648|8651.8|8649.9|8648.3|8646.6|130
1724065800000|2024-08-19 11:10:00|8650.3|8647.9|8650.7|8649.2|8651.1|8649.2|8649.5|8647.1|119
1724066100000|2024-08-19 11:15:00|8650.6|8649.1|8648.5|8646.1|8651.2|8649.7|8647.7|8645.3|172
1724066400000|2024-08-19 11:20:00|8648.7|8646.3|8647.8|8645.4|8649.7|8647.3|8647.6|8645.2|156
1724066700000|2024-08-19 11:25:00|8647.9|8645.5|8648.7|8646.3|8649.3|8646.9|8646.9|8644.5|146
1724067000000|2024-08-19 11:30:00|8648.9|8646.5|8650.7|8648.3|8651.2|8648.8|8648.9|8646.5|138
1724067300000|2024-08-19 11:35:00|8650.6|8648.2|8650.1|8647.7|8651|8648.6|8649.8|8647.4|87
1724067600000|2024-08-19 11:40:00|8650.5|8648.1|8651.8|8649.4|8652.3|8649.9|8649.9|8647.5|97
1724067900000|2024-08-19 11:45:00|8651.9|8649.5|8646.7|8644.3|8651.9|8649.5|8645.9|8643.5|172
1724068200000|2024-08-19 11:50:00|8646.8|8644.4|8645.4|8643|8648|8645.6|8643|8640.6|211
1724068500000|2024-08-19 11:55:00|8645.5|8643.1|8641.1|8639.6|8646.3|8643.9|8641|8639.2|191
1724068800000|2024-08-19 12:00:00|8641.5|8639.1|8642.1|8640.6|8642.2|8640.7|8639.5|8637.3|273
1724069100000|2024-08-19 12:05:00|8642|8640.5|8644.4|8642.9|8644.4|8642.9|8640.8|8638.8|189
1724069400000|2024-08-19 12:10:00|8644.3|8642.8|8651.2|8649.7|8651.7|8649.7|8644.3|8642.8|190
1724069700000|2024-08-19 12:15:00|8651.1|8649.6|8648.9|8646.5|8651.1|8649.6|8648.4|8646.1|172
1724070000000|2024-08-19 12:20:00|8648.8|8646.4|8649.4|8647|8650.6|8648.7|8648.2|8645.9|166
1724070300000|2024-08-19 12:25:00|8649.5|8647.1|8653.8|8652.3|8653.9|8652.4|8648.9|8646.5|218
1724070600000|2024-08-19 12:30:00|8653.9|8652.4|8654.8|8652.4|8654.9|8653.2|8651.7|8649.9|207
1724070900000|2024-08-19 12:35:00|8654.9|8652.5|8654|8652.5|8655.4|8653.5|8653.2|8651|139
1724071200000|2024-08-19 12:40:00|8653.9|8652.4|8653.8|8651.4|8655.3|8652.9|8652.9|8650.5|141
1724071500000|2024-08-19 12:45:00|8653.7|8651.3|8652.1|8649.7|8653.9|8652.2|8651.4|8649|149
1724071800000|2024-08-19 12:50:00|8652.2|8649.8|8655.7|8653.3|8656.7|8654.3|8652.2|8649.8|183
1724072100000|2024-08-19 12:55:00|8655.6|8653.2|8655|8652.6|8655.6|8653.3|8653.8|8651.8|184
1724072400000|2024-08-19 13:00:00|8655.1|8652.7|8659.5|8657.1|8660.4|8658|8655|8652.6|329
1724072700000|2024-08-19 13:05:00|8659.6|8657.2|8663.3|8660.9|8664.5|8662.1|8659.6|8657.2|347
1724073000000|2024-08-19 13:10:00|8663.2|8660.8|8662.4|8660|8664.8|8662.8|8662.2|8659.9|269
1724073300000|2024-08-19 13:15:00|8662.5|8660.1|8660.1|8657.7|8664.1|8661.7|8659.4|8657.4|273
1724073600000|2024-08-19 13:20:00|8660.4|8658|8656.5|8654.1|8660.9|8658.5|8655.9|8653.6|249
1724073900000|2024-08-19 13:25:00|8656.4|8654|8657.7|8655.3|8658.7|8656.9|8655.9|8653.9|211
1724074200000|2024-08-19 13:30:00|8657.3|8654.9|8656.9|8655.4|8659|8657.1|8655.3|8653.5|280
1724074500000|2024-08-19 13:35:00|8657.3|8655.8|8659.8|8657.4|8660.1|8658.1|8656.5|8654.4|309
1724074800000|2024-08-19 13:40:00|8659.7|8657.3|8658.8|8656.4|8660.9|8659|8658.7|8656.3|254
1724075100000|2024-08-19 13:45:00|8658.7|8656.3|8656|8654.5|8659.5|8657.1|8655.2|8652.9|281
1724075400000|2024-08-19 13:50:00|8656.4|8654.9|8653.8|8652.3|8658.2|8656.7|8653.7|8652.2|209
1724075700000|2024-08-19 13:55:00|8653.7|8652.2|8649|8647.5|8655.3|8653.7|8648.8|8646.9|261
1724076000000|2024-08-19 14:00:00|8649.1|8647.6|8645.9|8644.4|8651.2|8649.5|8645.2|8643.7|260
1724076300000|2024-08-19 14:05:00|8646.1|8644.6|8648.6|8646.2|8649.3|8646.9|8645.4|8643.9|217
1724076600000|2024-08-19 14:10:00|8648.7|8646.3|8647.7|8646.2|8652.7|8650.6|8647.7|8646.1|372
1724076900000|2024-08-19 14:15:00|8647.8|8646.3|8646.6|8645.1|8650.9|8649.4|8646.2|8644.7|337
1724077200000|2024-08-19 14:20:00|8646.4|8644.9|8646|8644.5|8652|8649.8|8645.9|8644.4|297
1724077500000|2024-08-19 14:25:00|8646.1|8644.6|8643.1|8640.7|8647.2|8645.7|8643.1|8640.7|291
1724077800000|2024-08-19 14:30:00|8643|8640.6|8637.5|8635.1|8643.8|8641.4|8637.4|8635|471
1724078100000|2024-08-19 14:35:00|8637.9|8635.5|8642.1|8640.6|8643.1|8641|8636.7|8634.3|389
1724078400000|2024-08-19 14:40:00|8642|8640.5|8635.8|8633.4|8642|8640.5|8634.1|8632.2|344
1724078700000|2024-08-19 14:45:00|8635.9|8633.5|8629.7|8628.2|8636.4|8634.7|8629.5|8627.5|396
1724079000000|2024-08-19 14:50:00|8630.1|8627.7|8636.2|8633.8|8637.1|8635.1|8630.1|8627.7|554
1724079300000|2024-08-19 14:55:00|8636.3|8633.9|8635.1|8633.6|8638.9|8636.5|8634.9|8633.4|384
1724079600000|2024-08-19 15:00:00|8635|8633.5|8637.3|8635.8|8638.9|8636.7|8634.8|8633.2|345
1724079900000|2024-08-19 15:05:00|8637.2|8635.7|8635.4|8633|8638.7|8636.8|8635.1|8632.7|238
1724080200000|2024-08-19 15:10:00|8635.3|8632.9|8634.2|8631.8|8637.1|8634.7|8633.1|8630.7|286
1724080500000|2024-08-19 15:15:00|8633.5|8631.1|8635.9|8633.5|8637.7|8635.3|8633.4|8631.1|198
1724080800000|2024-08-19 15:20:00|8635.8|8633.4|8641.5|8639.1|8641.6|8639.6|8635.5|8633.4|196
1724081100000|2024-08-19 15:25:00|8641.6|8639.2|8640.8|8638.4|8642.1|8640.1|8639.6|8637.2|219
1724081400000|2024-08-19 15:30:00|8640.5|8638.1|8639.3|8636.9|8641|8639.3|8638.4|8636.2|155
1724081700000|2024-08-19 15:35:00|8639.2|8636.8|8640.1|8637.7|8641|8639.5|8639.2|8636.8|106
1724082000000|2024-08-19 15:40:00|8639.7|8638.2|8640.9|8638.5|8643.1|8641.2|8639.4|8637.3|152
1724082300000|2024-08-19 15:45:00|8641|8638.6|8635.9|8633.5|8641|8638.6|8635.7|8633.3|216
1724082600000|2024-08-19 15:50:00|8635.8|8633.4|8631.3|8628.9|8635.8|8633.5|8631|8628.6|224
1724082900000|2024-08-19 15:55:00|8631.2|8628.8|8630.8|8628.4|8631.8|8629.7|8627.9|8625.7|281
1724083200000|2024-08-19 16:00:00|8630.9|8628.5|8630.5|8628.1|8632.9|8631|8630.2|8627.9|217
1724083500000|2024-08-19 16:05:00|8630.2|8627.8|8632.2|8629.8|8633.2|8631|8629.7|8627.3|165
1724083800000|2024-08-19 16:10:00|8631.9|8629.5|8630.1|8627.7|8633.1|8630.7|8629.9|8627.5|162
1724084100000|2024-08-19 16:15:00|8630.3|8627.9|8632.5|8630.1|8633|8630.6|8629.1|8626.9|112
1724084400000|2024-08-19 16:20:00|8632.6|8630.2|8634.1|8631.7|8634.5|8632.5|8631.8|8629.4|102
1724084700000|2024-08-19 16:25:00|8634|8631.6|8634.1|8631.7|8634.8|8632.9|8633.4|8631.3|109
1724085000000|2024-08-19 16:30:00|8634|8631.6|8629.7|8627.3|8634.3|8632.4|8629.2|8626.8|137
1724085300000|2024-08-19 16:35:00|8629.8|8627.4|8633.4|8631|8633.4|8631|8629.7|8627.3|81
1724085600000|2024-08-19 16:40:00|8633.8|8631.4|8634.9|8632.5|8635.5|8633.1|8633.6|8631.2|72
1724085900000|2024-08-19 16:45:00|8635|8632.6|8633.7|8631.3|8635.5|8633.1|8633.2|8630.8|66
1724086200000|2024-08-19 16:50:00|8633.6|8631.2|8630|8628.5|8633.7|8631.4|8630|8627.6|175
1724086500000|2024-08-19 16:55:00|8630.2|8628.7|8631.6|8629.2|8631.8|8629.4|8629.8|8627.4|102
1724086800000|2024-08-19 17:00:00|8631.7|8629.3|8632.7|8630.3|8633.2|8631|8631.6|8629.2|104
1724087100000|2024-08-19 17:05:00|8632.4|8630|8631.3|8628.9|8633.4|8631|8630.1|8627.7|147
1724087400000|2024-08-19 17:10:00|8631.2|8628.8|8628.7|8626.3|8631.3|8628.9|8628.4|8626|142
1724087700000|2024-08-19 17:15:00|8628.8|8626.4|8629.2|8626.8|8629.6|8627.2|8628.3|8625.9|120
1724088000000|2024-08-19 17:20:00|8629.3|8626.9|8628.7|8626.3|8629.3|8626.9|8627|8624.9|73
1724088300000|2024-08-19 17:25:00|8628.6|8626.2|8631.8|8629.4|8632.4|8630|8628.5|8626.1|135
1724088600000|2024-08-19 17:30:00|8631.7|8629.3|8634|8631.6|8634.2|8631.8|8631.7|8629.3|64
1724088900000|2024-08-19 17:35:00|8633.9|8631.5|8633.2|8630.8|8634|8631.6|8632.1|8629.9|76
1724089200000|2024-08-19 17:40:00|8632.8|8630.4|8631|8628.6|8633.3|8630.9|8630.5|8628.1|87
1724089500000|2024-08-19 17:45:00|8630.9|8628.5|8628.4|8626|8631.4|8629|8627.4|8625|171
1724089800000|2024-08-19 17:50:00|8628.5|8626.1|8628.8|8626.4|8629.8|8627.4|8628.4|8626|133
1724090100000|2024-08-19 17:55:00|8628.1|8625.7|8627.9|8625.5|8629|8627.2|8627.2|8624.8|123
1724090400000|2024-08-19 18:00:00|8627.8|8625.4|8627.4|8625.9|8628.3|8626.5|8626.9|8624.9|167
1724090700000|2024-08-19 18:05:00|8627.3|8625.8|8627.3|8625.8|8628.1|8626.1|8626.6|8624.5|122
1724091000000|2024-08-19 18:10:00|8627.2|8625.7|8627.4|8625.9|8628.1|8626.2|8627.2|8625.3|67
1724091300000|2024-08-19 18:15:00|8627.5|8626|8626.6|8625.1|8627.7|8626.1|8626.4|8624.4|82
1724091600000|2024-08-19 18:20:00|8627.1|8624.7|8624.7|8623.2|8627.3|8625.5|8624.5|8622.6|115
1724091900000|2024-08-19 18:25:00|8624.6|8623.1|8625.6|8623.2|8626|8623.6|8624.6|8622.4|104
1724092200000|2024-08-19 18:30:00|8625.7|8623.3|8625.1|8622.7|8625.8|8623.4|8624.1|8621.7|95
1724092500000|2024-08-19 18:35:00|8625|8622.6|8625.5|8623.1|8625.8|8623.8|8624.8|8622.4|108
1724092800000|2024-08-19 18:40:00|8625.6|8623.2|8625.3|8622.9|8625.8|8623.8|8624.8|8622.5|88
1724093100000|2024-08-19 18:45:00|8625.2|8622.8|8626.9|8624.5|8627.1|8624.7|8624.9|8622.5|133
1724093400000|2024-08-19 18:50:00|8627|8624.6|8627|8624.6|8627.7|8625.3|8626.1|8624|86
1724093700000|2024-08-19 18:55:00|8626.7|8624.3|8628|8625.6|8629.8|8627.4|8626.6|8624.2|157
1724094000000|2024-08-19 19:00:00|8628.1|8625.7|8626.9|8624.5|8629|8626.6|8626.7|8624.3|173
1724094300000|2024-08-19 19:05:00|8626.8|8624.4|8626.6|8624.2|8627.7|8625.3|8626.3|8623.9|112
1724094600000|2024-08-19 19:10:00|8626.5|8624.1|8626.2|8623.8|8627.3|8624.9|8624.9|8622.5|80
1724094900000|2024-08-19 19:15:00|8626.3|8623.9|8627.7|8625.3|8628|8625.6|8626.2|8623.8|80
1724095200000|2024-08-19 19:20:00|8627.8|8625.4|8626.6|8625.1|8628.2|8625.8|8626.4|8624.3|90
1724095500000|2024-08-19 19:25:00|8626.7|8625.2|8627.5|8625.1|8628.1|8626.3|8626.6|8624.7|59
1724095800000|2024-08-19 19:30:00|8627.6|8625.2|8627.2|8624.8|8627.6|8625.7|8626.8|8624.4|176
1724096100000|2024-08-19 19:35:00|8627.1|8624.7|8627.7|8625.3|8628.3|8626.3|8627.1|8624.7|64
1724096400000|2024-08-19 19:40:00|8627.6|8625.2|8627.6|8625.2|8628.3|8625.9|8627.3|8624.9|41
1724096700000|2024-08-19 19:45:00|8627.5|8625.1|8625.8|8623.4|8627.5|8625.1|8625.4|8623.1|101
1724097000000|2024-08-19 19:50:00|8625.7|8623.3|8627.1|8624.7|8627.7|8625.5|8625.5|8623.1|127
1724097300000|2024-08-19 19:55:00|8626.8|8625.3|8627.2|8625.7|8628.1|8626.3|8626.6|8624.5|150
1724097600000|2024-08-19 20:00:00|8627.7|8625.3|8627|8624.6|8627.8|8625.7|8626|8623.9|147
1724097900000|2024-08-19 20:05:00|8626.9|8624.5|8625.9|8623.5|8627|8624.6|8625.7|8623.3|36
1724098200000|2024-08-19 20:10:00|8625.8|8623.4|8625.3|8622.9|8626.1|8623.7|8625.3|8622.9|18
1724098500000|2024-08-19 20:15:00|8625.4|8623|8627.6|8625.2|8628|8625.6|8625.4|8623|69
1724098800000|2024-08-19 20:20:00|8627.7|8625.3|8627.7|8625.3|8628|8625.6|8627.5|8625.1|33
1724099100000|2024-08-19 20:25:00|8627.6|8625.2|8627.6|8625.2|8628.3|8625.9|8627.5|8625.1|63
1724099400000|2024-08-19 20:30:00|8627.7|8625.3|8627.7|8626.2|8628.3|8626.2|8627.7|8625.3|44
1724099700000|2024-08-19 20:35:00|8628.1|8625.7|8627.6|8625.2|8628.1|8625.7|8626.9|8624.5|33
1724100000000|2024-08-19 20:40:00|8627.7|8625.3|8628.1|8625.7|8628.1|8625.7|8627.3|8624.9|23
1724100300000|2024-08-19 20:45:00|8628|8625.6|8628.9|8626.5|8629.5|8627.1|8627.8|8625.4|239
1724100600000|2024-08-19 20:50:00|8629.1|8626.7|8629.2|8626.8|8629.6|8627.2|8628.5|8626.1|374
1724100900000|2024-08-19 20:55:00|8629.9|8626|8630.8|8624.3|8632.6|8626.9|8629.1|8624|77
1724101200000|2024-08-19 21:00:00|8632|8625.5|8634.3|8627.8|8634.3|8627.8|8632|8625.5|4
1724101800000|2024-08-19 21:10:00|8634.5|8628|8633.3|8626.8|8636.7|8630.2|8633.3|8626.8|25
1724102100000|2024-08-19 21:15:00|8633.4|8626.9|8633.6|8627.1|8633.9|8627.4|8632.5|8626|36
1724102400000|2024-08-19 21:20:00|8633.7|8627.2|8631.8|8625.3|8633.7|8627.2|8631.8|8625.3|34
1724102700000|2024-08-19 21:25:00|8631.9|8625.4|8631.9|8625.4|8632.6|8626.1|8631.6|8625.1|39
1724103000000|2024-08-19 21:30:00|8632|8625.5|8632.4|8625.9|8632.6|8626.1|8631.7|8625.2|52
1724103300000|2024-08-19 21:35:00|8632.3|8625.8|8632.6|8626.1|8632.6|8626.1|8630.7|8624.2|74
1724103600000|2024-08-19 21:40:00|8632.5|8626|8632.3|8625.8|8632.6|8626.1|8632.3|8625.8|24
1724103900000|2024-08-19 21:45:00|8632.4|8625.9|8633|8626.5|8633.1|8626.6|8632.2|8625.7|30
1724104200000|2024-08-19 21:50:00|8632.8|8626.3|8633.7|8627.2|8633.7|8627.2|8632.3|8625.8|37
1724104500000|2024-08-19 21:55:00|8633.8|8627.3|8633|8626.5|8634.3|8627.8|8632.5|8626|73
1724104800000|2024-08-19 22:00:00|8633.3|8626.8|8629|8623.7|8633.3|8626.8|8628.9|8622.8|97
1724105100000|2024-08-19 22:05:00|8628.2|8624.4|8628.2|8625.6|8629.2|8626.1|8628|8624.4|53
1724105400000|2024-08-19 22:10:00|8628.1|8625.7|8627.4|8625|8628.1|8625.7|8626.9|8624.5|23
1724105700000|2024-08-19 22:15:00|8627.6|8625.2|8628.7|8626.3|8628.9|8626.5|8627.6|8625.2|33
1724106000000|2024-08-19 22:20:00|8628.8|8626.4|8628.6|8626.2|8628.9|8626.5|8628.3|8625.9|37
1724106300000|2024-08-19 22:25:00|8628.5|8626.1|8628.3|8625.9|8628.8|8626.4|8628.2|8625.8|31
1724106600000|2024-08-19 22:30:00|8628.4|8626|8628|8625.6|8628.5|8626.1|8627.6|8625.2|30
1724106900000|2024-08-19 22:35:00|8627.9|8625.5|8627.1|8624.7|8627.9|8625.5|8627|8624.6|15
1724107200000|2024-08-19 22:40:00|8627.2|8624.8|8627.9|8625.5|8627.9|8625.5|8627.1|8624.7|38
1724107500000|2024-08-19 22:45:00|8627.8|8625.4|8627.5|8625.1|8628.6|8626.2|8627.5|8625.1|37
1724107800000|2024-08-19 22:50:00|8627.4|8625|8627|8624.6|8627.7|8625.3|8627|8624.6|55
1724108100000|2024-08-19 22:55:00|8627.1|8624.7|8626.9|8624.5|8627.2|8624.8|8626.7|8624.3|48
1724108400000|2024-08-19 23:00:00|8626.8|8624.4|8628.2|8625.8|8628.2|8625.8|8624.9|8622.5|111
1724108700000|2024-08-19 23:05:00|8628.1|8625.7|8628.6|8626.2|8628.9|8626.5|8627.2|8624.8|84
1724109000000|2024-08-19 23:10:00|8628.5|8626.1|8630.4|8628|8631|8628.6|8628.5|8626.1|111
1724109300000|2024-08-19 23:15:00|8630.5|8628.1|8631.4|8629|8632|8629.6|8630.5|8628.1|117
1724109600000|2024-08-19 23:20:00|8631.7|8629.3|8631.5|8629.1|8631.8|8629.4|8630.6|8628.2|90
1724109900000|2024-08-19 23:25:00|8631.4|8629|8631.7|8629.3|8632|8629.6|8630.9|8628.5|78
1724110200000|2024-08-19 23:30:00|8631.5|8629.1|8631.8|8629.4|8632.1|8629.7|8631|8628.6|54
1724110500000|2024-08-19 23:35:00|8631.9|8629.5|8629.1|8626.7|8632.1|8629.7|8629|8626.6|55
1724110800000|2024-08-19 23:40:00|8629.3|8626.9|8629.4|8627|8630.3|8627.9|8627.5|8625.1|88
1724111100000|2024-08-19 23:45:00|8629.5|8627.1|8629.6|8627.2|8630.1|8627.7|8629.1|8626.7|99
1724111400000|2024-08-19 23:50:00|8629.5|8627.1|8626.6|8624.2|8629.7|8627.3|8626.6|8624.2|84
1724111700000|2024-08-19 23:55:00|8626.8|8624.4|8627.1|8624.7|8627.7|8625.3|8626.3|8623.9|50
1724112000000|2024-08-20 00:00:00|8627.3|8624.9|8621.8|8619.4|8627.3|8624.9|8620.8|8618.4|256
1724112300000|2024-08-20 00:05:00|8621.9|8619.5|8621.9|8619.5|8623.3|8621.1|8620.7|8618.5|219
1724112600000|2024-08-20 00:10:00|8622.1|8619.7|8622.1|8620.6|8622.6|8621.1|8620.9|8619.1|209
1724112900000|2024-08-20 00:15:00|8622.3|8620.8|8625.3|8623.8|8625.5|8624|8622.1|8620.6|198
1724113200000|2024-08-20 00:20:00|8625.4|8623.9|8626.8|8624.4|8627.3|8624.9|8625|8623.2|213
1724113500000|2024-08-20 00:25:00|8626.7|8624.3|8627|8624.6|8627.4|8625|8625.4|8623|121
1724113800000|2024-08-20 00:30:00|8626.9|8624.5|8625.2|8622.8|8627.2|8624.8|8623.9|8621.5|130
1724114100000|2024-08-20 00:35:00|8625|8622.6|8624.1|8621.7|8626|8623.6|8624.1|8621.7|134
1724114400000|2024-08-20 00:40:00|8624.2|8621.8|8622.1|8619.7|8624.6|8622.2|8622|8619.6|123
1724114700000|2024-08-20 00:45:00|8622|8619.6|8620.1|8617.7|8622|8619.6|8619.7|8617.3|152
1724115000000|2024-08-20 00:50:00|8620|8617.6|8621.9|8619.5|8622.3|8619.9|8618.9|8616.5|170
1724115300000|2024-08-20 00:55:00|8622|8619.6|8622.2|8619.8|8623.6|8621.2|8620.6|8618.2|162
1724115600000|2024-08-20 01:00:00|8622.3|8619.9|8611.6|8609.2|8622.8|8620.8|8610.7|8608.3|347
1724115900000|2024-08-20 01:05:00|8611.7|8609.3|8611|8608.6|8612|8609.6|8606.3|8603.9|350
1724116200000|2024-08-20 01:10:00|8611.1|8608.7|8613|8610.6|8615|8613|8611.1|8608.7|325
1724116500000|2024-08-20 01:15:00|8613.1|8610.7|8614.9|8612.5|8615.7|8613.3|8612.2|8609.8|230
1724116800000|2024-08-20 01:20:00|8615|8612.6|8614.9|8612.5|8616.2|8613.8|8614.3|8611.9|225
1724117100000|2024-08-20 01:25:00|8615.1|8612.7|8615.8|8613.4|8616.8|8614.4|8614.2|8611.8|96
1724117400000|2024-08-20 01:30:00|8616|8613.6|8620.7|8618.3|8620.9|8618.5|8616|8613.6|147
1724117700000|2024-08-20 01:35:00|8620.8|8618.4|8621.7|8619.3|8622.6|8620.2|8620|8617.6|282
1724118000000|2024-08-20 01:40:00|8621.5|8619.1|8618.9|8616.5|8622.3|8619.9|8618|8615.6|228
1724118300000|2024-08-20 01:45:00|8619.1|8616.7|8616.1|8613.7|8619.7|8617.3|8616|8613.6|153
1724118600000|2024-08-20 01:50:00|8616.4|8614|8611.7|8609.3|8617.8|8615.4|8611.6|8609.2|202
1724118900000|2024-08-20 01:55:00|8611.8|8609.4|8614|8611.6|8614.5|8612.1|8611|8608.6|151
1724119200000|2024-08-20 02:00:00|8613.5|8611.1|8612.1|8609.7|8613.8|8611.4|8611.5|8609.1|136
1724119500000|2024-08-20 02:05:00|8612.2|8609.8|8616.6|8614.2|8616.9|8614.5|8611.9|8609.5|158
1724119800000|2024-08-20 02:10:00|8616.7|8614.3|8617|8614.6|8617.3|8615|8616.1|8614.2|174
1724120100000|2024-08-20 02:15:00|8617.1|8614.7|8618.6|8616.2|8620.5|8618.3|8616.8|8614.4|123
1724120400000|2024-08-20 02:20:00|8618.4|8616|8618.1|8615.7|8619.7|8617.3|8617.5|8615.1|106
1724120700000|2024-08-20 02:25:00|8618|8615.6|8618.6|8616.2|8618.7|8616.3|8617|8614.6|114
1724121000000|2024-08-20 02:30:00|8618.9|8616.5|8613.7|8611.3|8619.9|8617.5|8613.7|8611.3|208
1724121300000|2024-08-20 02:35:00|8613.6|8611.2|8618.7|8616.3|8618.8|8616.4|8612.8|8610.4|166
1724121600000|2024-08-20 02:40:00|8619.2|8616.8|8617.6|8615.2|8619.9|8617.8|8617.6|8615.2|157
1724121900000|2024-08-20 02:45:00|8617.7|8615.3|8617.8|8615.4|8619.2|8616.8|8617.4|8615|165
1724122200000|2024-08-20 02:50:00|8617.7|8615.3|8617.6|8615.2|8618.6|8616.2|8616.2|8613.8|136
1724122500000|2024-08-20 02:55:00|8617.7|8615.3|8620.9|8619.4|8622.2|8620.4|8617.5|8615.1|244
1724122800000|2024-08-20 03:00:00|8620.8|8619.3|8620.2|8617.8|8622|8620.3|8620|8617.8|177
1724123100000|2024-08-20 03:05:00|8619.7|8618.2|8619.9|8617.5|8620.9|8619.4|8619.1|8617.5|197
1724123400000|2024-08-20 03:10:00|8620|8617.6|8621.3|8618.9|8622.7|8621.2|8619.6|8617.6|98
1724123700000|2024-08-20 03:15:00|8621.2|8618.8|8621|8619.5|8621.5|8619.7|8619.3|8617.4|123
1724124000000|2024-08-20 03:20:00|8620.9|8619.4|8622.5|8621|8622.6|8621.1|8620.5|8618.7|168
1724124300000|2024-08-20 03:25:00|8622.6|8621.1|8619|8617.5|8622.8|8621.3|8618.1|8615.7|130
1724124600000|2024-08-20 03:30:00|8619.4|8617.9|8619.5|8617.1|8620.1|8618.6|8618.5|8616.2|100
1724124900000|2024-08-20 03:35:00|8619.6|8617.2|8621|8618.6|8621.6|8619.2|8619.2|8616.8|104
1724125200000|2024-08-20 03:40:00|8621.4|8619|8621.9|8619.5|8622.3|8619.9|8620.9|8618.5|68
1724125500000|2024-08-20 03:45:00|8621.8|8619.4|8623.5|8621.1|8623.6|8621.6|8621.8|8619.4|89
1724125800000|2024-08-20 03:50:00|8623.4|8621|8623.7|8621.3|8624.1|8621.7|8622.3|8620|107
1724126100000|2024-08-20 03:55:00|8623.9|8621.5|8622.5|8620.1|8624.3|8622.8|8621.1|8618.7|113
1724126400000|2024-08-20 04:00:00|8622.4|8620|8622|8620.5|8624.1|8621.7|8622|8619.8|128
1724126700000|2024-08-20 04:05:00|8621.8|8620.3|8621.3|8619.8|8621.9|8620.3|8620.8|8619.1|54
1724127000000|2024-08-20 04:10:00|8622|8619.6|8623|8620.6|8623.1|8620.7|8621.1|8619.2|100
1724127300000|2024-08-20 04:15:00|8623.1|8620.7|8622.6|8620.2|8623.5|8621.6|8622.2|8620|104
1724127600000|2024-08-20 04:20:00|8622.5|8620.1|8622.7|8620.3|8623.8|8621.4|8622.3|8619.9|107
1724127900000|2024-08-20 04:25:00|8622.8|8620.4|8622.7|8620.3|8623.5|8621.1|8622.4|8620|108
1724128200000|2024-08-20 04:30:00|8622.6|8620.2|8622|8619.6|8622.7|8620.3|8621.4|8619.3|65
1724128500000|2024-08-20 04:35:00|8622.1|8619.7|8620.8|8619.3|8623.1|8620.7|8620.6|8618.4|124
1724128800000|2024-08-20 04:40:00|8621.1|8618.7|8620|8617.6|8621.8|8619.4|8619.2|8616.8|120
1724129100000|2024-08-20 04:45:00|8620.2|8617.8|8620.1|8617.7|8620.7|8618.3|8618.9|8616.8|92
1724129400000|2024-08-20 04:50:00|8620.2|8617.8|8620.2|8618.7|8620.8|8618.8|8619.7|8617.5|74
1724129700000|2024-08-20 04:55:00|8620|8618.5|8621|8619.5|8621.5|8619.6|8619.8|8617.7|75
1724130000000|2024-08-20 05:00:00|8621.6|8619.2|8622.2|8619.8|8622.3|8619.9|8621.4|8619|75
1724130300000|2024-08-20 05:05:00|8622.3|8619.9|8622|8619.6|8622.7|8620.3|8621.1|8619|89
1724130600000|2024-08-20 05:10:00|8622.1|8619.7|8622.9|8620.5|8623|8620.6|8622.1|8619.7|129
1724130900000|2024-08-20 05:15:00|8623|8620.6|8623|8620.6|8623.4|8621|8621.2|8618.8|124
1724131200000|2024-08-20 05:20:00|8623.1|8620.7|8624.2|8622.7|8624.9|8622.8|8622.4|8620.2|120
1724131500000|2024-08-20 05:25:00|8624.1|8622.6|8624.7|8622.3|8624.8|8623.3|8623.4|8621.5|140
1724131800000|2024-08-20 05:30:00|8624.6|8622.2|8625.3|8622.9|8626.4|8624|8623.7|8622.2|105
1724132100000|2024-08-20 05:35:00|8625.2|8622.8|8623.7|8621.3|8625.5|8623.1|8623.7|8621.3|65
1724132400000|2024-08-20 05:40:00|8623.8|8621.4|8623.5|8621.1|8624.3|8621.9|8622.8|8620.4|123
1724132700000|2024-08-20 05:45:00|8623.4|8621|8624.9|8623.4|8626.4|8624|8623.2|8621|128
1724133000000|2024-08-20 05:50:00|8625.5|8623.1|8623.6|8621.2|8625.8|8623.4|8622.7|8620.8|116
1724133300000|2024-08-20 05:55:00|8623.5|8621.1|8620.4|8618.9|8623.9|8621.5|8620.1|8618.3|138
1724133600000|2024-08-20 06:00:00|8621.4|8619|8621.6|8619.2|8622.1|8620.1|8619.5|8617.6|188
1724133900000|2024-08-20 06:05:00|8621.7|8619.3|8618.3|8615.9|8622.1|8620|8618.3|8615.9|217
1724134200000|2024-08-20 06:10:00|8618.1|8615.7|8617.3|8614.9|8619.6|8617.7|8615.9|8613.7|188
1724134500000|2024-08-20 06:15:00|8617|8614.6|8618.1|8615.7|8619|8616.6|8616.3|8614.4|155
1724134800000|2024-08-20 06:20:00|8618|8615.6|8621.2|8618.8|8621.4|8619|8616.9|8614.7|97
1724135100000|2024-08-20 06:25:00|8621.1|8618.7|8618.3|8615.9|8621.3|8618.9|8618.1|8615.7|152
1724135400000|2024-08-20 06:30:00|8618.4|8616|8617.5|8615.1|8619.3|8616.9|8617.3|8614.9|158
1724135700000|2024-08-20 06:35:00|8617.6|8615.2|8616.5|8614.1|8619|8616.6|8615.5|8613.1|156
1724136000000|2024-08-20 06:40:00|8616.4|8614|8617.7|8615.3|8618.7|8616.3|8614.3|8611.9|155
1724136300000|2024-08-20 06:45:00|8618.1|8615.7|8618.9|8616.5|8618.9|8616.5|8616.8|8614.4|138
1724136600000|2024-08-20 06:50:00|8619.2|8616.8|8616.5|8614.1|8619.3|8616.9|8616.3|8613.9|162
1724136900000|2024-08-20 06:55:00|8616.4|8614|8616.7|8614.3|8617.2|8614.8|8614.6|8612.2|118
1724137200000|2024-08-20 07:00:00|8616.5|8614.1|8619|8616.6|8620|8617.6|8616.2|8613.8|208
1724137500000|2024-08-20 07:05:00|8619.2|8616.8|8622.2|8619.8|8623|8620.6|8618.6|8616.2|225
1724137800000|2024-08-20 07:10:00|8621.9|8619.5|8614.8|8612.4|8622|8619.6|8614.5|8612.1|233
1724138100000|2024-08-20 07:15:00|8614.7|8612.3|8613.8|8611.4|8614.7|8612.3|8611.5|8609.1|197
1724138400000|2024-08-20 07:20:00|8613.7|8611.3|8611.4|8609|8614.1|8611.7|8610.9|8608.5|292
1724138700000|2024-08-20 07:25:00|8611.5|8609.1|8611|8608.6|8613.5|8611.5|8610.8|8608.4|225
1724139000000|2024-08-20 07:30:00|8611.1|8608.7|8610.3|8607.9|8611.2|8608.8|8608.9|8606.5|194
1724139300000|2024-08-20 07:35:00|8610.4|8608|8595.1|8592.7|8611.8|8609.4|8594.8|8592.4|368
1724139600000|2024-08-20 07:40:00|8595.2|8592.8|8604|8601.6|8606.2|8603.8|8593.9|8591.5|536
1724139900000|2024-08-20 07:45:00|8603.9|8601.5|8599.8|8597.4|8607.4|8605|8599.8|8597.4|348
1724140200000|2024-08-20 07:50:00|8599.6|8597.2|8598.6|8596.2|8601.8|8599.4|8595.6|8593.2|322
1724140500000|2024-08-20 07:55:00|8598.7|8596.3|8593.7|8591.3|8598.7|8596.3|8593.1|8590.7|318
1724140800000|2024-08-20 08:00:00|8593.4|8591|8591.2|8588.8|8596|8593.6|8590.5|8588.1|288
1724141100000|2024-08-20 08:05:00|8591.3|8588.9|8593.7|8591.3|8594|8591.6|8590.2|8587.8|357
1724141400000|2024-08-20 08:10:00|8593.6|8591.2|8595.1|8592.7|8595.6|8593.2|8589.9|8587.5|293
1724141700000|2024-08-20 08:15:00|8595.2|8592.8|8594.2|8591.8|8595.2|8592.8|8592.4|8590|301
1724142000000|2024-08-20 08:20:00|8594.3|8591.9|8594.2|8591.8|8596.3|8593.9|8592.7|8590.3|280
1724142300000|2024-08-20 08:25:00|8594.3|8591.9|8597.7|8595.3|8598.1|8595.7|8594.3|8591.9|243
1724142600000|2024-08-20 08:30:00|8597.8|8595.4|8596.3|8593.9|8598.9|8597|8594.5|8593|259
1724142900000|2024-08-20 08:35:00|8595.9|8593.5|8592.1|8590.6|8596.3|8594.7|8592|8590.1|264
1724143200000|2024-08-20 08:40:00|8592|8590.5|8593|8590.6|8594.7|8592.6|8591.3|8589.5|255
1724143500000|2024-08-20 08:45:00|8593.1|8590.7|8594.8|8593.3|8595.2|8593.4|8592.2|8590.2|225
1724143800000|2024-08-20 08:50:00|8594.9|8593.4|8598.1|8595.7|8599.3|8597.3|8594.9|8593.4|215
1724144100000|2024-08-20 08:55:00|8598.2|8595.8|8602|8599.6|8603|8600.6|8596.6|8594.2|162
1724144400000|2024-08-20 09:00:00|8601.9|8599.5|8599.3|8596.9|8603.9|8601.5|8598.8|8596.4|163
1724144700000|2024-08-20 09:05:00|8599.2|8596.8|8602.8|8600.4|8603.9|8601.5|8599.2|8596.8|205
1724145000000|2024-08-20 09:10:00|8602.9|8600.5|8600.7|8598.3|8604.7|8602.3|8600.4|8598|181
1724145300000|2024-08-20 09:15:00|8600.8|8598.4|8602.1|8599.7|8603.1|8600.7|8600.8|8598.4|171
1724145600000|2024-08-20 09:20:00|8602|8599.6|8603.7|8601.3|8603.7|8601.3|8600.4|8598|190
1724145900000|2024-08-20 09:25:00|8603.9|8601.5|8603.5|8601.1|8604.6|8602.2|8602.5|8600.1|236
1724146200000|2024-08-20 09:30:00|8603.3|8600.9|8599.7|8597.3|8603.7|8601.3|8599.5|8597.1|210
1724146500000|2024-08-20 09:35:00|8599.6|8597.2|8600|8597.6|8601.1|8598.7|8598.1|8595.7|236
1724146800000|2024-08-20 09:40:00|8599.9|8597.5|8602.5|8600.1|8602.9|8600.5|8598.7|8596.3|157
1724147100000|2024-08-20 09:45:00|8602.6|8600.2|8598.7|8596.3|8603|8600.6|8598.7|8596.3|160
1724147400000|2024-08-20 09:50:00|8598.6|8596.2|8600|8597.6|8600|8597.6|8597.4|8595|249
1724147700000|2024-08-20 09:55:00|8600.1|8597.7|8601.6|8599.2|8601.6|8599.2|8598.8|8596.4|180
1724148000000|2024-08-20 10:00:00|8601.7|8599.3|8599|8596.6|8601.7|8599.3|8598.7|8596.3|243
1724148300000|2024-08-20 10:05:00|8599.1|8596.7|8598.7|8596.3|8599.4|8597|8597.5|8595.1|199
1724148600000|2024-08-20 10:10:00|8598.9|8596.5|8597.9|8595.5|8598.9|8596.5|8597.2|8594.8|147
1724148900000|2024-08-20 10:15:00|8597.5|8595.1|8598.2|8595.8|8598.4|8596|8596.9|8594.5|114
1724149200000|2024-08-20 10:20:00|8598|8595.6|8600|8597.6|8602.4|8600|8596.6|8594.2|143
1724149500000|2024-08-20 10:25:00|8599.9|8597.5|8596.8|8594.4|8599.9|8597.5|8596.6|8594.2|165
1724149800000|2024-08-20 10:30:00|8596.9|8594.5|8597.8|8595.4|8599|8596.6|8596.9|8594.5|186
1724150100000|2024-08-20 10:35:00|8598.1|8595.7|8599.5|8597.1|8600.2|8597.8|8596.3|8593.9|207
1724150400000|2024-08-20 10:40:00|8599.6|8597.2|8597.7|8595.3|8600.6|8598.2|8597.4|8595|167
1724150700000|2024-08-20 10:45:00|8597.8|8595.4|8597.2|8594.8|8599.2|8596.8|8597|8594.6|118
1724151000000|2024-08-20 10:50:00|8597.3|8594.9|8598.9|8596.5|8599.4|8597|8597.1|8594.7|106
1724151300000|2024-08-20 10:55:00|8598.8|8596.4|8596.6|8594.2|8599.2|8596.8|8596.6|8594.2|173
1724151600000|2024-08-20 11:00:00|8596.7|8594.3|8597.3|8594.9|8598|8595.6|8596.4|8594|131
1724151900000|2024-08-20 11:05:00|8597.4|8595|8598|8595.6|8600|8597.6|8597.2|8594.8|135
1724152200000|2024-08-20 11:10:00|8598.1|8595.7|8596.7|8594.3|8598.5|8596.1|8596.5|8594.1|139
1724152500000|2024-08-20 11:15:00|8596.8|8594.4|8596.1|8593.7|8597.1|8594.7|8594.8|8592.4|180
1724152800000|2024-08-20 11:20:00|8596|8593.6|8595.8|8593.4|8597.4|8595|8595.5|8593.1|192
1724153100000|2024-08-20 11:25:00|8595.7|8593.3|8598.6|8596.2|8599.2|8596.8|8595.7|8593.3|141
1724153400000|2024-08-20 11:30:00|8598.8|8596.4|8597.8|8595.4|8599|8596.6|8597|8594.6|100
1724153700000|2024-08-20 11:35:00|8597.9|8595.5|8600.1|8597.7|8600.1|8597.7|8597.7|8595.3|118
1724154000000|2024-08-20 11:40:00|8600|8597.6|8600.7|8598.3|8601|8598.6|8599|8596.6|109
1724154300000|2024-08-20 11:45:00|8600.4|8598|8598.7|8596.3|8600.4|8598|8598.7|8596.3|123
1724154600000|2024-08-20 11:50:00|8598.8|8596.4|8597.5|8595.1|8599|8596.6|8597.5|8595.1|179
1724154900000|2024-08-20 11:55:00|8597.4|8595|8596.7|8594.3|8597.9|8595.5|8594.6|8592.3|149
1724155200000|2024-08-20 12:00:00|8596.6|8594.2|8597|8594.6|8597.2|8594.8|8594.4|8592|251
1724155500000|2024-08-20 12:05:00|8596.8|8594.4|8596.2|8593.8|8597.1|8594.7|8595.6|8593.2|170
1724155800000|2024-08-20 12:10:00|8596.4|8594|8598.4|8596|8599.1|8597|8596.3|8593.9|219
1724156100000|2024-08-20 12:15:00|8598.3|8595.9|8597.4|8595|8599.4|8597|8597.2|8594.8|206
1724156400000|2024-08-20 12:20:00|8597.3|8594.9|8595.2|8593.7|8597.4|8595|8594.9|8592.5|233
1724156700000|2024-08-20 12:25:00|8595.4|8593.9|8598.3|8595.9|8598.4|8596|8594.8|8593.2|120
1724157000000|2024-08-20 12:30:00|8598.2|8595.8|8597.9|8595.5|8599.7|8597.3|8596.7|8594.3|228
1724157300000|2024-08-20 12:35:00|8598.1|8595.7|8600.9|8598.5|8601|8598.6|8598.1|8595.7|243
1724157600000|2024-08-20 12:40:00|8601|8598.6|8600.5|8598.1|8606|8603.7|8600.5|8598.1|307
1724157900000|2024-08-20 12:45:00|8600.6|8598.2|8598.1|8595.7|8601.7|8599.3|8597.8|8595.4|280
1724158200000|2024-08-20 12:50:00|8597.7|8595.3|8596.7|8594.3|8598.9|8596.5|8594.8|8592.4|302
1724158500000|2024-08-20 12:55:00|8596.8|8594.4|8592.6|8590.2|8596.8|8594.4|8592|8589.6|380
1724158800000|2024-08-20 13:00:00|8592.8|8590.4|8593.6|8591.2|8593.9|8591.9|8591.2|8588.8|290
1724159100000|2024-08-20 13:05:00|8593.9|8591.5|8591.7|8589.3|8594.5|8592.7|8591.6|8589.2|264
1724159400000|2024-08-20 13:10:00|8591.6|8589.2|8587.1|8584.7|8591.8|8590|8585.7|8583.3|398
1724159700000|2024-08-20 13:15:00|8587.2|8584.8|8587.7|8585.3|8590.3|8587.9|8587|8584.6|251
1724160000000|2024-08-20 13:20:00|8587.6|8585.2|8590|8587.6|8590.5|8588.1|8586.7|8584.4|222
1724160300000|2024-08-20 13:25:00|8590.1|8587.7|8589.9|8587.5|8593|8590.6|8589.2|8586.8|274
1724160600000|2024-08-20 13:30:00|8589.8|8587.4|8592.7|8590.3|8592.8|8590.9|8588.4|8586|275
1724160900000|2024-08-20 13:35:00|8592.6|8590.2|8591.8|8589.4|8593.4|8591|8590.6|8588.2|359
1724161200000|2024-08-20 13:40:00|8591.5|8589.1|8586.2|8583.8|8592.4|8590|8585.4|8583|301
1724161500000|2024-08-20 13:45:00|8586.1|8583.7|8584.6|8582.2|8587|8584.9|8583.5|8581.1|342
1724161800000|2024-08-20 13:50:00|8584.3|8581.9|8581.5|8580|8586.1|8584.1|8581.5|8579.8|354
1724162100000|2024-08-20 13:55:00|8581.6|8580.1|8582.4|8580|8584.3|8581.9|8581|8579.2|365
1724162400000|2024-08-20 14:00:00|8582.5|8580.1|8589|8586.6|8589|8586.6|8581.1|8578.7|335
1724162700000|2024-08-20 14:05:00|8588.9|8586.5|8593.7|8591.3|8593.7|8592|8587.7|8585.3|261
1724163000000|2024-08-20 14:10:00|8594.2|8591.8|8587.7|8585.3|8594.8|8592.4|8587.6|8585.2|363
1724163300000|2024-08-20 14:15:00|8588.1|8585.7|8585.7|8583.3|8588.3|8585.9|8584.2|8581.8|373
1724163600000|2024-08-20 14:20:00|8585.8|8583.4|8583.3|8580.9|8586.4|8584|8582.5|8580.1|329
1724163900000|2024-08-20 14:25:00|8583.4|8581|8580.2|8577.8|8584.3|8582|8579|8576.6|333
1724164200000|2024-08-20 14:30:00|8580.3|8577.9|8581.2|8579.7|8584.1|8581.8|8579.4|8577.1|327
1724164500000|2024-08-20 14:35:00|8581.1|8579.6|8580.9|8578.5|8581.5|8579.6|8576.1|8573.7|410
1724164800000|2024-08-20 14:40:00|8581|8578.6|8580.5|8578.1|8583.8|8581.9|8579.8|8577.4|344
1724165100000|2024-08-20 14:45:00|8580.4|8578|8578.7|8576.3|8581.9|8579.6|8577.4|8575|349
1724165400000|2024-08-20 14:50:00|8578.6|8576.2|8568.3|8565.9|8578.6|8576.6|8567.1|8564.7|589
1724165700000|2024-08-20 14:55:00|8568.5|8566.1|8572.7|8571.2|8573|8571.5|8568.5|8566.1|455
1724166000000|2024-08-20 15:00:00|8572.8|8571.3|8570.2|8567.8|8576.6|8575.1|8569.7|8567.3|414
1724166300000|2024-08-20 15:05:00|8570.7|8568.3|8573.2|8571.7|8575|8572.7|8569.6|8567.2|372
1724166600000|2024-08-20 15:10:00|8572.9|8571.4|8575.7|8573.3|8575.7|8573.3|8571|8569.1|310
1724166900000|2024-08-20 15:15:00|8575.8|8573.4|8578|8576.5|8579.6|8578|8575.7|8573.3|280
1724167200000|2024-08-20 15:20:00|8577.9|8576.4|8579.8|8578.3|8580.8|8578.4|8577.9|8575.7|273
1724167500000|2024-08-20 15:25:00|8579.9|8578.4|8579.6|8577.2|8581.9|8579.7|8578.8|8576.4|245
1724167800000|2024-08-20 15:30:00|8579.5|8577.1|8577.9|8575.5|8579.9|8577.5|8577.7|8575.3|218
1724168100000|2024-08-20 15:35:00|8577.8|8575.4|8577.9|8575.5|8578.3|8575.9|8575.9|8573.5|221
1724168400000|2024-08-20 15:40:00|8578|8575.6|8575|8572.6|8578.5|8576.1|8573.7|8571.3|164
1724168700000|2024-08-20 15:45:00|8574.9|8572.5|8575.4|8573|8576.1|8573.7|8574.4|8572|150
1724169000000|2024-08-20 15:50:00|8575.5|8573.1|8578.1|8575.7|8578.7|8576.3|8573.9|8571.5|227
1724169300000|2024-08-20 15:55:00|8578.2|8575.8|8578|8575.6|8578.9|8576.7|8576.9|8574.5|191
1724169600000|2024-08-20 16:00:00|8578.1|8575.7|8576.2|8573.8|8578.6|8576.2|8576.2|8573.8|187
1724169900000|2024-08-20 16:05:00|8576.7|8574.3|8573.4|8571|8576.8|8574.4|8571.9|8569.5|227
1724170200000|2024-08-20 16:10:00|8573.5|8571.1|8570.9|8568.5|8573.5|8571.1|8570.4|8568|223
1724170500000|2024-08-20 16:15:00|8571|8568.6|8571.3|8568.9|8572.2|8569.8|8570.7|8568.3|159
1724170800000|2024-08-20 16:20:00|8571.6|8569.2|8569.8|8567.4|8572|8569.6|8568.8|8566.4|178
1724171100000|2024-08-20 16:25:00|8569.7|8567.3|8568.2|8565.8|8570.7|8568.6|8566.7|8564.3|196
1724171400000|2024-08-20 16:30:00|8568.1|8565.7|8568.2|8565.8|8568.2|8565.8|8566.4|8564|135
1724171700000|2024-08-20 16:35:00|8568|8565.6|8566.1|8564.6|8568.3|8566.8|8566|8564.5|141
1724172000000|2024-08-20 16:40:00|8566.3|8564.8|8566.9|8564.5|8566.9|8564.9|8564.2|8562.5|144
1724172300000|2024-08-20 16:45:00|8566.7|8564.3|8564.6|8563.1|8567.1|8565.1|8564|8562.5|97
1724172600000|2024-08-20 16:50:00|8564.5|8563|8563.7|8562.2|8565.1|8563.1|8563.3|8561.3|93
1724172900000|2024-08-20 16:55:00|8563.6|8562.1|8563.1|8560.7|8563.7|8562.2|8559.3|8557.3|191
1724173200000|2024-08-20 17:00:00|8563.2|8560.8|8562.8|8561.3|8563.5|8561.7|8560.8|8559.3|194
1724173500000|2024-08-20 17:05:00|8563|8561.5|8564.2|8562.7|8565.1|8563.2|8562.8|8561|145
1724173800000|2024-08-20 17:10:00|8564.3|8562.8|8564|8561.6|8565.7|8563.9|8563.6|8561.3|140
1724174100000|2024-08-20 17:15:00|8564.2|8561.8|8564.8|8563.3|8565.7|8564|8564.2|8561.8|126
1724174400000|2024-08-20 17:20:00|8564.7|8563.2|8563|8560.6|8565.5|8563.6|8562.2|8559.8|103
1724174700000|2024-08-20 17:25:00|8563.1|8560.7|8562.1|8560.6|8563.1|8561.1|8561.9|8560.2|114
1724175000000|2024-08-20 17:30:00|8561.9|8560.4|8561.6|8560.1|8563.2|8561.2|8561.2|8559.3|85
1724175300000|2024-08-20 17:35:00|8561.4|8559.9|8560.9|8559.4|8562.2|8560.3|8560.1|8558.5|94
1724175600000|2024-08-20 17:40:00|8560.8|8559.3|8561.5|8560|8562.2|8560.3|8560.1|8558.4|101
1724175900000|2024-08-20 17:45:00|8561.4|8559.9|8562.3|8560.8|8562.3|8560.8|8560.4|8558.9|80
1724176200000|2024-08-20 17:50:00|8562.1|8560.6|8562.1|8560.6|8563.1|8561|8561.8|8559.9|60
1724176500000|2024-08-20 17:55:00|8562.9|8560.5|8564.3|8561.9|8564.5|8562.1|8562.3|8559.9|65
1724176800000|2024-08-20 18:00:00|8564.4|8562|8565.3|8562.9|8565.7|8563.4|8563.8|8561.8|105
1724177100000|2024-08-20 18:05:00|8565.2|8562.8|8563.4|8561.9|8566|8563.6|8563.1|8561.6|72
1724177400000|2024-08-20 18:10:00|8563.3|8561.8|8563.6|8561.2|8564.1|8561.9|8562.2|8559.8|86
1724177700000|2024-08-20 18:15:00|8563.4|8561|8561.5|8560|8563.5|8561.9|8561.5|8560|40
1724178000000|2024-08-20 18:20:00|8561.9|8559.5|8562.1|8559.7|8562.2|8559.8|8559.9|8557.5|105
1724178300000|2024-08-20 18:25:00|8562.2|8559.8|8559.8|8557.4|8562.2|8559.8|8559.1|8556.8|113
1724178600000|2024-08-20 18:30:00|8559.9|8557.5|8560.5|8558.1|8561.5|8559.1|8559.9|8557.5|61
1724178900000|2024-08-20 18:35:00|8560.6|8558.2|8560.8|8558.4|8560.9|8558.5|8560.1|8557.7|89
1724179200000|2024-08-20 18:40:00|8560.9|8558.5|8558.7|8556.3|8560.9|8558.8|8558.7|8556.3|58
1724179500000|2024-08-20 18:45:00|8558.8|8556.4|8559.3|8556.9|8559.6|8557.2|8558.7|8556.3|49
1724179800000|2024-08-20 18:50:00|8559.5|8557.1|8558.5|8556.1|8559.5|8557.1|8557.9|8555.5|113
1724180100000|2024-08-20 18:55:00|8558.4|8556|8556|8554.5|8558.4|8556.4|8555.9|8554.2|143
1724180400000|2024-08-20 19:00:00|8555.9|8554.4|8556.7|8555.2|8557.7|8555.4|8554.4|8552.9|110
1724180700000|2024-08-20 19:05:00|8556.6|8555.1|8555.3|8553.8|8557.7|8555.6|8554.9|8553|55
1724181000000|2024-08-20 19:10:00|8555.2|8553.7|8555.5|8553.1|8555.6|8553.8|8554.4|8552.7|85
1724181300000|2024-08-20 19:15:00|8555.4|8553|8554.3|8551.9|8556.1|8553.7|8553.9|8551.9|93
1724181600000|2024-08-20 19:20:00|8554.4|8552|8553.7|8551.3|8554.4|8552|8552.8|8550.7|101
1724181900000|2024-08-20 19:25:00|8553.8|8551.4|8553.6|8551.2|8554.3|8551.9|8552.8|8550.8|75
1724182200000|2024-08-20 19:30:00|8553.8|8551.4|8552.9|8550.5|8553.8|8551.8|8552.3|8550.3|59
1724182500000|2024-08-20 19:35:00|8553|8550.6|8551.3|8548.9|8553.2|8551.3|8551.3|8548.9|82
1724182800000|2024-08-20 19:40:00|8551.4|8549|8552.3|8549.9|8552.4|8550|8550.7|8548.3|146
1724183100000|2024-08-20 19:45:00|8552.4|8550|8551|8548.6|8552.4|8550|8550.5|8548.1|176
1724183400000|2024-08-20 19:50:00|8551.1|8548.7|8547.8|8545.4|8551.1|8548.7|8546.9|8544.9|148
1724183700000|2024-08-20 19:55:00|8547.9|8545.5|8550.1|8548.6|8551|8548.7|8547.1|8544.7|167
1724184000000|2024-08-20 20:00:00|8550.4|8548|8548.7|8546.3|8550.7|8548.3|8547.9|8545.5|134
1724184300000|2024-08-20 20:05:00|8548.4|8546|8548.1|8545.7|8548.9|8546.5|8547.7|8545.3|87
1724184600000|2024-08-20 20:10:00|8548|8545.6|8547.1|8544.7|8548.2|8545.8|8547.1|8544.7|134
1724184900000|2024-08-20 20:15:00|8547.2|8544.8|8546.4|8544|8547.5|8545.1|8546.3|8543.9|72
1724185200000|2024-08-20 20:20:00|8545.5|8543.1|8542.4|8540|8545.7|8543.3|8542.4|8540|87
1724185500000|2024-08-20 20:25:00|8542.3|8539.9|8541.8|8539.4|8542.5|8540.1|8541|8538.9|74
1724185800000|2024-08-20 20:30:00|8541.7|8539.3|8542.4|8540|8543.7|8541.3|8541.6|8539.2|196
1724186100000|2024-08-20 20:35:00|8542.3|8539.9|8541.9|8539.5|8542.6|8540.2|8541.5|8539.1|85
1724186400000|2024-08-20 20:40:00|8541.8|8539.4|8542.3|8539.9|8542.3|8539.9|8541.6|8539.2|45
1724186700000|2024-08-20 20:45:00|8542.4|8540|8542.9|8540.5|8544.8|8542.4|8542.3|8539.9|228
1724187000000|2024-08-20 20:50:00|8543|8540.6|8542.3|8539.9|8543.5|8541.1|8542.2|8539.8|324
1724187300000|2024-08-20 20:55:00|8543.1|8539.2|8543|8538|8543.1|8539.2|8542|8537.8|128
1724187600000|2024-08-20 21:00:00|8544.1|8538.2|8543.7|8537.3|8544.4|8538.2|8543.7|8537.3|3
1724187900000|2024-08-20 21:05:00|8544.4|8537.9|8546.1|8539.6|8546.3|8539.8|8543.9|8537.4|73
1724188200000|2024-08-20 21:10:00|8546.2|8539.7|8545.6|8539.1|8546.3|8539.8|8545.5|8539|66
1724188500000|2024-08-20 21:15:00|8545.5|8539|8545.5|8539|8545.7|8539.2|8545.3|8538.8|10
1724188800000|2024-08-20 21:20:00|8545.4|8538.9|8546.1|8539.6|8546.2|8539.7|8545.4|8538.9|29
1724189100000|2024-08-20 21:25:00|8546.2|8539.7|8546.1|8539.6|8546.2|8539.7|8546|8539.5|32
1724189400000|2024-08-20 21:30:00|8546.2|8539.7|8546.1|8539.6|8546.4|8539.9|8546|8539.5|22
1724189700000|2024-08-20 21:35:00|8546|8539.5|8545.7|8539.2|8546.2|8539.7|8545.3|8538.8|88
1724190000000|2024-08-20 21:40:00|8545.8|8539.3|8545.7|8539.2|8545.9|8539.4|8545.3|8538.8|147
1724190300000|2024-08-20 21:45:00|8545.6|8539.1|8545.7|8539.2|8545.8|8539.3|8545.4|8538.9|46
1724190600000|2024-08-20 21:50:00|8545.6|8539.1|8545.7|8539.2|8545.8|8539.3|8545|8538.5|30
1724190900000|2024-08-20 21:55:00|8545.8|8539.3|8545.3|8538.8|8545.8|8539.3|8545.1|8538.6|53
1724191200000|2024-08-20 22:00:00|8544.9|8538.4|8544|8538.8|8545.8|8539.9|8543.6|8538.1|75
1724191500000|2024-08-20 22:05:00|8543.3|8539.6|8541.3|8538.2|8543.6|8540.4|8540.9|8538|73
1724191800000|2024-08-20 22:10:00|8540.8|8538.4|8538.7|8536.3|8541.8|8538.9|8538.6|8536.2|75
1724192100000|2024-08-20 22:15:00|8538.6|8536.2|8538.5|8536.1|8539.7|8537.3|8538.1|8535.7|135
1724192400000|2024-08-20 22:20:00|8538.6|8536.2|8539.4|8537|8539.5|8537.1|8538.6|8536.2|110
1724192700000|2024-08-20 22:25:00|8539.3|8536.9|8536.1|8533.7|8539.3|8536.9|8535.4|8533|91
1724193000000|2024-08-20 22:30:00|8535.9|8533.5|8536.5|8534.1|8536.9|8534.5|8535.4|8533|123
1724193300000|2024-08-20 22:35:00|8536.6|8534.2|8536.3|8533.9|8538.1|8535.7|8536.2|8533.8|139
1724193600000|2024-08-20 22:40:00|8536.2|8533.8|8537.6|8535.2|8538|8535.6|8535.2|8532.8|96
1724193900000|2024-08-20 22:45:00|8537.3|8534.9|8537.5|8535.1|8538.5|8536.1|8537|8534.6|91
1724194200000|2024-08-20 22:50:00|8537.4|8535|8535.2|8532.8|8537.4|8535|8533.9|8531.5|157
1724194500000|2024-08-20 22:55:00|8534.9|8532.5|8534.4|8532|8535.5|8533.1|8534.2|8531.8|109
1724194800000|2024-08-20 23:00:00|8534.2|8531.8|8534.5|8532.1|8535.6|8533.2|8533.7|8531.3|172
1724195100000|2024-08-20 23:05:00|8534.6|8532.2|8534.2|8531.8|8535.5|8533.1|8534.2|8531.8|79
1724195400000|2024-08-20 23:10:00|8533.9|8531.5|8533.7|8531.3|8534.3|8531.9|8533.6|8531.2|88
1724195700000|2024-08-20 23:15:00|8533.6|8531.2|8532.5|8530.1|8534|8531.6|8532.4|8530|77
1724196000000|2024-08-20 23:20:00|8532.4|8530|8529|8526.6|8532.8|8530.4|8528.8|8526.4|117
1724196300000|2024-08-20 23:25:00|8528.9|8526.5|8523.7|8521.3|8528.9|8526.5|8522.5|8520.1|229
1724196600000|2024-08-20 23:30:00|8523.6|8521.2|8522.6|8520.2|8526.5|8524.1|8522.4|8520|270
1724196900000|2024-08-20 23:35:00|8522.7|8520.3|8529.9|8527.5|8530|8527.6|8522.5|8520.1|264
1724197200000|2024-08-20 23:40:00|8529.8|8527.4|8531.9|8529.5|8532.5|8530.1|8529.2|8526.8|202
1724197500000|2024-08-20 23:45:00|8531.7|8529.3|8534.7|8532.3|8535.1|8532.7|8531.7|8529.3|134
1724197800000|2024-08-20 23:50:00|8534.6|8532.2|8536.4|8534|8538.2|8535.8|8534.2|8531.8|166
1724198100000|2024-08-20 23:55:00|8536.5|8534.1|8537.7|8535.3|8538.2|8535.8|8535.7|8533.3|162
1724198400000|2024-08-21 00:00:00|8537.8|8535.4|8538.2|8535.8|8539|8536.6|8535.5|8533.1|326
1724198700000|2024-08-21 00:05:00|8538|8535.6|8534.1|8531.7|8539.4|8537|8534.1|8531.7|224
1724199000000|2024-08-21 00:10:00|8533.6|8531.2|8535.2|8532.8|8535.8|8533.4|8532.1|8529.7|239
1724199300000|2024-08-21 00:15:00|8535.1|8532.7|8533|8530.6|8535.7|8533.3|8532.2|8529.8|210
1724199600000|2024-08-21 00:20:00|8533.1|8530.7|8528.7|8526.3|8533.1|8530.7|8527.1|8524.7|256
1724199900000|2024-08-21 00:25:00|8528|8525.6|8524.9|8522.5|8528.8|8526.4|8524.8|8522.4|334
1724200200000|2024-08-21 00:30:00|8525|8522.6|8528.1|8525.7|8528.2|8525.8|8522.6|8520.2|385
1724200500000|2024-08-21 00:35:00|8528.5|8526.1|8530.7|8528.3|8530.7|8528.3|8526.3|8523.9|280
1724200800000|2024-08-21 00:40:00|8530.8|8528.4|8530.3|8527.9|8531.4|8529|8528.1|8525.7|205
1724201100000|2024-08-21 00:45:00|8530.4|8528|8535.1|8532.7|8536.7|8534.3|8530.2|8527.8|238
1724201400000|2024-08-21 00:50:00|8535|8532.6|8538.4|8536|8538.5|8536.1|8534.6|8532.2|258
1724201700000|2024-08-21 00:55:00|8538.3|8535.9|8536.6|8534.2|8540.1|8537.7|8536.5|8534.1|210
1724202000000|2024-08-21 01:00:00|8536.5|8534.1|8536.3|8533.9|8539.5|8537.1|8535.8|8533.4|209
1724202300000|2024-08-21 01:05:00|8536.2|8533.8|8537.6|8535.2|8537.7|8535.3|8534.9|8532.5|218
1724202600000|2024-08-21 01:10:00|8537.7|8535.3|8539.3|8536.9|8539.7|8537.3|8536|8533.6|254
1724202900000|2024-08-21 01:15:00|8539.2|8536.8|8537.8|8535.4|8540.4|8538|8537.5|8535.1|171
1724203200000|2024-08-21 01:20:00|8537.7|8535.3|8537.7|8535.3|8537.9|8535.5|8535|8532.6|184
1724203500000|2024-08-21 01:25:00|8537.6|8535.2|8538|8535.6|8539|8536.6|8536.7|8534.3|250
1724203800000|2024-08-21 01:30:00|8537.9|8535.5|8542.4|8540|8543.4|8541|8537.1|8534.7|257
1724204100000|2024-08-21 01:35:00|8542.3|8539.9|8541.3|8538.9|8542.4|8540|8540.2|8537.8|335
1724204400000|2024-08-21 01:40:00|8541.1|8538.7|8539.8|8537.4|8543|8540.6|8538.6|8536.2|212
1724204700000|2024-08-21 01:45:00|8539.7|8537.3|8539.9|8537.5|8540.1|8537.7|8538.3|8535.9|183
1724205000000|2024-08-21 01:50:00|8539.8|8537.4|8538.8|8536.4|8540.8|8538.4|8538.7|8536.3|117
1724205300000|2024-08-21 01:55:00|8539|8536.6|8539.5|8537.1|8539.6|8537.2|8538.2|8535.8|120
1724205600000|2024-08-21 02:00:00|8539.4|8537|8539|8536.6|8540.1|8537.7|8538.2|8535.8|159
1724205900000|2024-08-21 02:05:00|8538.8|8536.4|8541.1|8538.7|8541.5|8539.1|8538.1|8535.7|192
1724206200000|2024-08-21 02:10:00|8541.4|8539|8538.7|8536.3|8541.8|8539.4|8538.7|8536.3|184
1724206500000|2024-08-21 02:15:00|8538.6|8536.2|8538.5|8536.1|8538.7|8536.3|8537.5|8535.1|155
1724206800000|2024-08-21 02:20:00|8538.6|8536.2|8538.6|8536.2|8539.4|8537|8537.9|8535.5|108
1724207100000|2024-08-21 02:25:00|8538.7|8536.3|8538.7|8536.3|8539.3|8536.9|8538.2|8535.8|85
1724207400000|2024-08-21 02:30:00|8538.8|8536.4|8537.5|8535.1|8538.8|8536.4|8536.9|8534.5|78
1724207700000|2024-08-21 02:35:00|8537.6|8535.2|8537.1|8534.7|8537.8|8535.4|8536.2|8533.8|97
1724208000000|2024-08-21 02:40:00|8537.2|8534.8|8537.2|8534.8|8537.7|8535.3|8536.2|8533.8|77
1724208300000|2024-08-21 02:45:00|8537.1|8534.7|8537.5|8535.1|8538.9|8536.5|8537|8534.6|65
1724208600000|2024-08-21 02:50:00|8537.3|8534.9|8536.5|8534.1|8537.8|8535.4|8536.3|8533.9|108
1724208900000|2024-08-21 02:55:00|8536.6|8534.2|8537.7|8535.3|8538.6|8536.2|8536.5|8534.1|127
1724209200000|2024-08-21 03:00:00|8537.6|8535.2|8538.5|8536.1|8538.8|8536.4|8536.6|8534.2|101
1724209500000|2024-08-21 03:05:00|8538.7|8536.3|8541.7|8539.3|8541.7|8539.3|8538.7|8536.3|120
1724209800000|2024-08-21 03:10:00|8541.6|8539.2|8541.5|8539.1|8542|8539.6|8540.6|8538.2|111
1724210100000|2024-08-21 03:15:00|8541.4|8539|8540.7|8538.3|8541.9|8539.5|8539.8|8537.4|112
1724210400000|2024-08-21 03:20:00|8540.8|8538.4|8540.5|8538.1|8541.2|8538.8|8540.3|8537.9|81
1724210700000|2024-08-21 03:25:00|8540.6|8538.2|8540.6|8538.2|8540.8|8538.4|8540|8537.6|64
1724211000000|2024-08-21 03:30:00|8540.4|8538|8542.7|8540.3|8542.8|8540.4|8539.2|8536.8|80
1724211300000|2024-08-21 03:35:00|8542.6|8540.2|8544.4|8542|8544.7|8542.3|8542.1|8539.7|133
1724211600000|2024-08-21 03:40:00|8544.3|8541.9|8542.3|8539.9|8544.3|8541.9|8541.3|8538.9|142
1724211900000|2024-08-21 03:45:00|8542.4|8540|8543.3|8540.9|8543.9|8541.5|8542.3|8539.9|148
1724212200000|2024-08-21 03:50:00|8543.2|8540.8|8543.5|8541.1|8544|8541.6|8542.2|8539.8|191
1724212500000|2024-08-21 03:55:00|8543.6|8541.2|8543.3|8540.9|8545|8542.6|8543.1|8540.7|120
1724212800000|2024-08-21 04:00:00|8543.2|8540.8|8542.2|8539.8|8543.7|8541.3|8541.5|8539.1|83
1724213100000|2024-08-21 04:05:00|8542.3|8539.9|8541.9|8539.5|8542.5|8540.1|8540.9|8538.5|125
1724213400000|2024-08-21 04:10:00|8542.2|8539.8|8542.2|8539.8|8542.9|8540.5|8542.2|8539.8|124
1724213700000|2024-08-21 04:15:00|8541.8|8539.4|8542|8539.6|8542.4|8540|8541.7|8539.3|116
1724214000000|2024-08-21 04:20:00|8542.1|8539.7|8541.6|8539.2|8542.2|8539.8|8541.4|8539|95
1724214300000|2024-08-21 04:25:00|8541.8|8539.4|8542.3|8539.9|8542.7|8540.3|8541.5|8539.1|94
1724214600000|2024-08-21 04:30:00|8542.2|8539.8|8542.3|8539.9|8542.7|8540.3|8541.9|8539.5|146
1724214900000|2024-08-21 04:35:00|8542.4|8540|8542.8|8540.4|8543.9|8541.5|8542.3|8539.9|93
1724215200000|2024-08-21 04:40:00|8542.7|8540.3|8542.9|8540.5|8544.8|8542.4|8542.7|8540.3|124
1724215500000|2024-08-21 04:45:00|8542.6|8540.2|8543.9|8541.5|8544.2|8541.8|8542.3|8539.9|133
1724215800000|2024-08-21 04:50:00|8543.6|8541.2|8543.5|8541.1|8543.8|8541.4|8543|8540.6|114
1724216100000|2024-08-21 04:55:00|8543.4|8541|8543.2|8540.8|8544.2|8541.8|8542.7|8540.3|87
1724216400000|2024-08-21 05:00:00|8543.1|8540.7|8543.1|8540.7|8543.6|8541.2|8542.9|8540.5|98
1724216700000|2024-08-21 05:05:00|8543.2|8540.8|8544.8|8542.4|8545|8542.6|8542.9|8540.5|86
1724217000000|2024-08-21 05:10:00|8544.9|8542.5|8545.6|8543.2|8545.6|8543.2|8543.9|8541.5|95
1724217300000|2024-08-21 05:15:00|8545.5|8543.1|8543.7|8541.3|8546.1|8543.7|8543.7|8541.3|144
1724217600000|2024-08-21 05:20:00|8543.6|8541.2|8543.8|8541.4|8543.8|8541.4|8542.3|8539.9|90
1724217900000|2024-08-21 05:25:00|8543.7|8541.3|8543.9|8541.5|8543.9|8541.5|8542.6|8540.2|76
1724218200000|2024-08-21 05:30:00|8543.8|8541.4|8545.3|8542.9|8545.8|8543.4|8543.7|8541.3|103
1724218500000|2024-08-21 05:35:00|8545.2|8542.8|8543.9|8541.5|8545.3|8542.9|8543.6|8541.2|107
1724218800000|2024-08-21 05:40:00|8544|8541.6|8543.5|8541.1|8545.6|8543.2|8542.6|8540.2|147
1724219100000|2024-08-21 05:45:00|8543.4|8541|8544.1|8541.7|8545.6|8543.2|8542.3|8539.9|182
1724219400000|2024-08-21 05:50:00|8544.3|8541.9|8546.2|8543.8|8546.5|8544.1|8544.1|8541.7|148
1724219700000|2024-08-21 05:55:00|8546.3|8543.9|8545.4|8543|8546.4|8544|8544|8541.6|100
1724220000000|2024-08-21 06:00:00|8545.5|8543.1|8545|8542.6|8546.3|8543.9|8543.1|8540.7|210
1724220300000|2024-08-21 06:05:00|8545.3|8542.9|8546.6|8544.2|8547.4|8545|8545.2|8542.8|215
1724220600000|2024-08-21 06:10:00|8546.8|8544.4|8548.4|8546|8549.3|8546.9|8546.7|8544.3|198
1724220900000|2024-08-21 06:15:00|8548.3|8545.9|8548.1|8545.7|8550.2|8547.8|8547.6|8545.2|243
1724221200000|2024-08-21 06:20:00|8548.2|8545.8|8546.8|8544.4|8548.4|8546|8546.5|8544.1|195
1724221500000|2024-08-21 06:25:00|8546.6|8544.2|8546.7|8544.3|8547.9|8545.5|8545.2|8542.8|167
1724221800000|2024-08-21 06:30:00|8546.8|8544.4|8545.8|8543.4|8546.8|8544.4|8545.3|8542.9|162
1724222100000|2024-08-21 06:35:00|8546.4|8544|8546.2|8543.8|8547.2|8544.8|8544.7|8542.3|174
1724222400000|2024-08-21 06:40:00|8545.8|8543.4|8544.6|8542.2|8546.3|8543.9|8544.5|8542.1|154
1724222700000|2024-08-21 06:45:00|8544.8|8542.4|8544.3|8541.9|8545.9|8543.5|8542.8|8540.4|115
1724223000000|2024-08-21 06:50:00|8543.8|8541.4|8545.9|8543.5|8546.9|8544.5|8543.8|8541.4|185
1724223300000|2024-08-21 06:55:00|8546|8543.6|8545.6|8543.2|8547.7|8545.3|8544.2|8541.8|171
1724223600000|2024-08-21 07:00:00|8545.8|8543.4|8544|8541.6|8546|8543.6|8541.5|8539.1|261
1724223900000|2024-08-21 07:05:00|8543.9|8541.5|8538.1|8535.7|8544.6|8542.2|8535.6|8533.2|258
1724224200000|2024-08-21 07:10:00|8538.3|8535.9|8542.3|8539.9|8542.3|8539.9|8537.8|8535.4|264
1724224500000|2024-08-21 07:15:00|8542|8539.6|8539.8|8537.4|8542.8|8540.4|8538.8|8536.4|170
1724224800000|2024-08-21 07:20:00|8539.6|8537.2|8538.9|8536.5|8540.3|8537.9|8537.9|8535.5|184
1724225100000|2024-08-21 07:25:00|8539|8536.6|8539.7|8537.3|8540|8538.3|8535.5|8533.1|235
1724225400000|2024-08-21 07:30:00|8540.2|8537.8|8543.8|8541.4|8544.1|8542|8539.8|8537.4|242
1724225700000|2024-08-21 07:35:00|8543.7|8541.3|8548.5|8546.1|8549.2|8546.8|8542.8|8540.4|242
1724226000000|2024-08-21 07:40:00|8548.6|8546.2|8553.7|8551.3|8554.1|8551.7|8547.7|8545.3|347
1724226300000|2024-08-21 07:45:00|8553.5|8551.1|8557.8|8555.4|8557.8|8555.4|8551|8548.6|349
1724226600000|2024-08-21 07:50:00|8557.7|8555.3|8561.6|8559.2|8561.7|8559.3|8556.2|8553.8|266
1724226900000|2024-08-21 07:55:00|8561.7|8559.3|8559.1|8556.7|8562.7|8560.3|8558.6|8556.2|308
1724227200000|2024-08-21 08:00:00|8558.7|8556.3|8558.5|8556.1|8560.2|8557.8|8557.5|8555.1|240
1724227500000|2024-08-21 08:05:00|8558.6|8556.2|8555.7|8553.3|8559.4|8557|8554.8|8552.4|199
1724227800000|2024-08-21 08:10:00|8555.6|8553.2|8556|8553.6|8557.4|8555|8555.6|8553.2|162
1724228100000|2024-08-21 08:15:00|8556.1|8553.7|8557.5|8555.1|8558.2|8555.8|8554.6|8552.2|168
1724228400000|2024-08-21 08:20:00|8557.6|8555.2|8557.9|8555.5|8560.2|8557.8|8557.2|8554.8|181
1724228700000|2024-08-21 08:25:00|8557.8|8555.4|8555.7|8553.3|8557.9|8555.5|8555.2|8552.8|188
1724229000000|2024-08-21 08:30:00|8555.8|8553.4|8553.2|8550.8|8556.1|8553.7|8553.1|8550.7|247
1724229300000|2024-08-21 08:35:00|8553.3|8550.9|8551.1|8548.7|8554|8551.6|8550.8|8548.4|197
1724229600000|2024-08-21 08:40:00|8551.2|8548.8|8550.8|8548.4|8551.8|8549.4|8549.5|8547.1|213
1724229900000|2024-08-21 08:45:00|8550.9|8548.5|8548.6|8546.2|8551.2|8548.8|8547.9|8545.5|163
1724230200000|2024-08-21 08:50:00|8548.7|8546.3|8548.3|8545.9|8549.3|8546.9|8547.8|8545.4|182
1724230500000|2024-08-21 08:55:00|8548.5|8546.1|8553.5|8551.1|8554.2|8551.8|8548.5|8546.1|227
1724230800000|2024-08-21 09:00:00|8553.4|8551|8552.9|8550.5|8553.7|8551.6|8550.2|8547.8|174
1724231100000|2024-08-21 09:05:00|8553|8550.6|8554|8551.6|8554.9|8552.7|8552.2|8549.8|166
1724231400000|2024-08-21 09:10:00|8554.1|8551.7|8553.5|8552|8555.8|8553.6|8553.4|8551.3|148
1724231700000|2024-08-21 09:15:00|8553.6|8552.1|8550.6|8548.2|8554.2|8552.1|8550.1|8547.7|146
1724232000000|2024-08-21 09:20:00|8550|8547.6|8549.4|8547|8551.2|8548.8|8548.3|8545.9|134
1724232300000|2024-08-21 09:25:00|8549.5|8547.1|8549.2|8546.8|8550.7|8548.3|8547.7|8545.3|157
1724232600000|2024-08-21 09:30:00|8549|8546.6|8550.7|8548.3|8550.9|8548.5|8547.6|8545.2|158
1724232900000|2024-08-21 09:35:00|8550.8|8548.4|8553.4|8551|8555.2|8552.8|8550.6|8548.2|210
1724233200000|2024-08-21 09:40:00|8553.7|8551.3|8553.4|8551|8555.2|8552.8|8552.6|8550.2|190
1724233500000|2024-08-21 09:45:00|8553.3|8550.9|8554|8551.6|8554.1|8551.7|8552.3|8549.9|151
1724233800000|2024-08-21 09:50:00|8554.1|8551.7|8553.7|8551.3|8555.8|8553.5|8552.3|8549.9|139
1724234100000|2024-08-21 09:55:00|8553.6|8551.2|8552.6|8550.2|8553.7|8551.3|8551.9|8549.5|135
1724234400000|2024-08-21 10:00:00|8552.7|8550.3|8553.6|8551.2|8554|8551.6|8551.9|8549.5|165
1724234700000|2024-08-21 10:05:00|8553.9|8551.5|8553.3|8550.9|8554.1|8551.7|8552.8|8550.4|103
1724235000000|2024-08-21 10:10:00|8553.1|8550.7|8552.2|8549.8|8553.4|8551|8551.6|8549.2|120
1724235300000|2024-08-21 10:15:00|8552.1|8549.7|8549.8|8547.4|8552.9|8550.5|8549.7|8547.3|138
1724235600000|2024-08-21 10:20:00|8549.9|8547.5|8549.2|8546.8|8550|8547.6|8547.8|8545.4|125
1724235900000|2024-08-21 10:25:00|8549.1|8546.7|8548.2|8545.8|8549.4|8547|8547.9|8545.5|86
1724236200000|2024-08-21 10:30:00|8548.3|8545.9|8549.9|8547.5|8550|8547.6|8547.9|8545.5|99
1724236500000|2024-08-21 10:35:00|8550|8547.6|8550.6|8548.2|8551.2|8548.8|8548.4|8546.6|85
1724236800000|2024-08-21 10:40:00|8550.7|8548.3|8551.3|8548.9|8551.5|8549.1|8549.7|8547.5|97
1724237100000|2024-08-21 10:45:00|8551.2|8548.8|8552.8|8550.4|8553.5|8551.1|8551|8548.6|101
1724237400000|2024-08-21 10:50:00|8552.6|8550.2|8554.6|8552.2|8554.6|8552.2|8552.4|8550|110
1724237700000|2024-08-21 10:55:00|8554.4|8552|8556|8553.6|8557.8|8555.4|8554.1|8551.7|124
1724238000000|2024-08-21 11:00:00|8555.7|8553.3|8556.5|8554.1|8557|8554.6|8555.5|8553.1|104
1724238300000|2024-08-21 11:05:00|8556.4|8554|8556.1|8553.7|8557.7|8555.3|8555.9|8553.5|135
1724238600000|2024-08-21 11:10:00|8556.2|8553.8|8558.8|8556.4|8558.8|8556.4|8555.9|8553.5|113
1724238900000|2024-08-21 11:15:00|8558.9|8556.5|8558.1|8555.7|8560.7|8558.3|8557.8|8555.4|158
1724239200000|2024-08-21 11:20:00|8558|8555.6|8558|8555.6|8558|8555.6|8556.2|8553.8|106
1724239500000|2024-08-21 11:25:00|8558.1|8555.7|8559.2|8556.8|8560.5|8558.8|8557|8555.1|152
1724239800000|2024-08-21 11:30:00|8559.3|8556.9|8557.3|8554.9|8560|8557.8|8557|8554.6|139
1724240100000|2024-08-21 11:35:00|8557.4|8555|8554.9|8552.5|8557.4|8555.7|8554.9|8552.5|172
1724240400000|2024-08-21 11:40:00|8554.5|8552.1|8553.5|8551.1|8556.8|8554.4|8552.9|8550.5|147
1724240700000|2024-08-21 11:45:00|8553.6|8551.2|8551.4|8549|8554|8551.6|8551.1|8548.7|134
1724241000000|2024-08-21 11:50:00|8551.3|8548.9|8553.8|8551.4|8554.2|8551.8|8551.3|8548.9|92
1724241300000|2024-08-21 11:55:00|8554|8551.6|8552|8550.5|8554.4|8552|8551.8|8550.1|130
1724241600000|2024-08-21 12:00:00|8551.9|8550.4|8549.3|8547.8|8551.9|8550.4|8549|8547.5|205
1724241900000|2024-08-21 12:05:00|8549.1|8547.6|8550.1|8548.6|8550.7|8548.9|8548.1|8545.7|159
1724242200000|2024-08-21 12:10:00|8550|8548.5|8547.2|8544.8|8550.9|8548.5|8546.8|8544.4|166
1724242500000|2024-08-21 12:15:00|8547.1|8544.7|8545.6|8543.2|8547.2|8544.8|8544.6|8542.2|133
1724242800000|2024-08-21 12:20:00|8545.5|8543.1|8545.9|8543.5|8547.3|8544.9|8545|8542.6|209
1724243100000|2024-08-21 12:25:00|8545.8|8543.4|8546.3|8543.9|8546.4|8544.4|8544.8|8542.4|209
1724243400000|2024-08-21 12:30:00|8546.1|8543.7|8543|8540.6|8546.1|8544.1|8542.3|8539.9|211
1724243700000|2024-08-21 12:35:00|8543.1|8540.7|8540.8|8539.3|8543.2|8541.3|8540.1|8537.7|264
1724244000000|2024-08-21 12:40:00|8540.9|8539.4|8542|8539.6|8544.2|8542.3|8540.2|8537.8|260
1724244300000|2024-08-21 12:45:00|8542.1|8539.7|8545.7|8543.3|8546.2|8543.8|8540.7|8538.8|211
1724244600000|2024-08-21 12:50:00|8545.6|8543.2|8543.3|8540.9|8545.7|8543.7|8542.6|8540.8|198
1724244900000|2024-08-21 12:55:00|8543.2|8540.8|8541.5|8539.1|8543.4|8541|8538.7|8537.2|219
1724245200000|2024-08-21 13:00:00|8541.2|8538.8|8537.2|8534.8|8541.2|8538.8|8536.3|8534.6|296
1724245500000|2024-08-21 13:05:00|8537.1|8534.7|8535.9|8533.5|8537.2|8534.8|8533.4|8531|245
1724245800000|2024-08-21 13:10:00|8536|8533.6|8534.5|8532.1|8537.7|8535.3|8532.7|8530.3|259
1724246100000|2024-08-21 13:15:00|8534.7|8532.3|8535.3|8532.9|8536.7|8534.6|8533.6|8531.2|218
1724246400000|2024-08-21 13:20:00|8535.4|8533|8537.4|8535.9|8539|8536.8|8535.3|8532.9|210
1724246700000|2024-08-21 13:25:00|8537.6|8536.1|8536.3|8533.9|8537.7|8536.2|8534.4|8532.5|188
1724247000000|2024-08-21 13:30:00|8536.1|8534.6|8532.1|8529.7|8536.4|8534.9|8530.5|8528.9|326
1724247300000|2024-08-21 13:35:00|8531.6|8529.2|8536|8533.6|8536|8533.6|8529.8|8528.3|307
1724247600000|2024-08-21 13:40:00|8536.1|8533.7|8534.6|8532.2|8539.9|8537.7|8532.2|8530.1|349
1724247900000|2024-08-21 13:45:00|8534.1|8532.6|8537|8534.6|8537.3|8535.3|8533.7|8532.2|306
1724248200000|2024-08-21 13:50:00|8536.9|8534.5|8535.1|8532.7|8539.7|8537.6|8534.8|8532.4|283
1724248500000|2024-08-21 13:55:00|8535.2|8532.8|8537.8|8535.4|8538.9|8536.7|8534.5|8532.1|340
1724248800000|2024-08-21 14:00:00|8538.4|8536|8537.3|8534.9|8558.6|8555.5|8536.7|8534.3|1374
1724249100000|2024-08-21 14:05:00|8537.6|8535.2|8548.5|8546.1|8557|8554.6|8529.8|8527.4|1251
1724249400000|2024-08-21 14:10:00|8548.2|8545.8|8525.6|8523.2|8548.3|8545.9|8522.1|8519.7|1257
1724249700000|2024-08-21 14:15:00|8525.8|8523.4|8540.9|8538.5|8544|8541.6|8521.3|8518.9|1043
1724250000000|2024-08-21 14:20:00|8540.6|8538.2|8538.2|8535.8|8546.4|8544|8536.7|8534.3|1049
1724250300000|2024-08-21 14:25:00|8538|8535.6|8535.8|8533.4|8540.4|8538|8530.3|8527.9|829
1724250600000|2024-08-21 14:30:00|8535.7|8533.3|8546.3|8543.9|8546.9|8544.5|8529.1|8527|1172
1724250900000|2024-08-21 14:35:00|8546.4|8544|8549|8546.6|8553.4|8551|8543.9|8541.5|844
1724251200000|2024-08-21 14:40:00|8548.9|8546.5|8539.6|8537.2|8548.9|8546.5|8539.5|8537.1|723
1724251500000|2024-08-21 14:45:00|8539.2|8536.8|8534.7|8532.3|8542.8|8540.4|8534.6|8532.2|768
1724251800000|2024-08-21 14:50:00|8535.2|8532.8|8528.1|8526.6|8536.3|8533.9|8527.4|8525.1|813
1724252100000|2024-08-21 14:55:00|8528|8525.6|8533.9|8532.4|8534.4|8532.9|8527.9|8525.5|661
1724252400000|2024-08-21 15:00:00|8533.4|8531.9|8527.9|8526.4|8533.4|8531.9|8526.4|8524.9|527
1724252700000|2024-08-21 15:05:00|8527.8|8526.3|8525.5|8524|8529.6|8527.4|8525.1|8522.8|405
1724253000000|2024-08-21 15:10:00|8525.3|8523.8|8529.8|8527.4|8530.1|8528.6|8524.9|8523.1|424
1724253300000|2024-08-21 15:15:00|8529.5|8527.1|8527.2|8525.7|8530.4|8528.9|8526.8|8525.3|322
1724253600000|2024-08-21 15:20:00|8527.1|8525.6|8526.8|8525.3|8529.3|8527.6|8524.8|8523.3|352
1724253900000|2024-08-21 15:25:00|8526.9|8525.4|8526.3|8523.9|8528.7|8527.2|8521.5|8519.2|392
1724254200000|2024-08-21 15:30:00|8526.5|8524.1|8525|8522.6|8526.5|8524.1|8521.4|8519.4|352
1724254500000|2024-08-21 15:35:00|8525.1|8522.7|8523.4|8521|8528.1|8526.2|8523|8520.6|382
1724254800000|2024-08-21 15:40:00|8523.5|8521.1|8522.2|8519.8|8524.8|8522.4|8522.2|8519.8|278
1724255100000|2024-08-21 15:45:00|8522.1|8519.7|8512.3|8509.9|8522.3|8519.9|8512.1|8509.9|352
1724255400000|2024-08-21 15:50:00|8512.2|8509.8|8514.1|8511.7|8516.3|8513.9|8512|8509.8|430
1724255700000|2024-08-21 15:55:00|8514|8511.6|8516.4|8514.9|8517.1|8514.9|8513.5|8511.3|333
1724256000000|2024-08-21 16:00:00|8517.3|8514.8|8510.2|8507.8|8517.3|8514.8|8509.7|8507.7|346
1724256300000|2024-08-21 16:05:00|8510.3|8507.9|8514|8511.6|8515|8512.6|8508.5|8506.2|301
1724256600000|2024-08-21 16:10:00|8514.1|8511.7|8512.7|8510.3|8516.1|8514.3|8512.1|8509.7|259
1724256900000|2024-08-21 16:15:00|8512.6|8510.2|8510.7|8508.3|8512.7|8510.3|8509.1|8506.7|276
1724257200000|2024-08-21 16:20:00|8511.5|8509.2|8512.8|8511.3|8513.7|8511.5|8510.3|8508.6|231
1724257500000|2024-08-21 16:25:00|8512.7|8511.2|8511.8|8509.4|8514.7|8512.8|8511.4|8509.2|189
1724257800000|2024-08-21 16:30:00|8511.7|8509.3|8511.7|8509.3|8514.2|8512|8511.3|8509.1|179
1724258100000|2024-08-21 16:35:00|8511.8|8509.4|8511.1|8508.7|8513.3|8510.9|8511.1|8508.7|203
1724258400000|2024-08-21 16:40:00|8511.2|8508.8|8513.2|8510.8|8513.8|8511.5|8511|8508.7|116
1724258700000|2024-08-21 16:45:00|8513.4|8511|8513.7|8511.3|8514|8511.6|8512.5|8510.1|127
1724259000000|2024-08-21 16:50:00|8513.8|8511.4|8515.3|8512.9|8515.7|8513.3|8512.9|8510.5|157
1724259300000|2024-08-21 16:55:00|8515.2|8512.8|8514|8512.5|8516.2|8513.8|8513.8|8511.4|169
1724259600000|2024-08-21 17:00:00|8514.1|8512.6|8516|8514.5|8516.3|8514.8|8514.1|8512|154
1724259900000|2024-08-21 17:05:00|8515.9|8514.4|8512.4|8510.9|8515.9|8514.4|8512.4|8510.5|106
1724260200000|2024-08-21 17:10:00|8512.5|8511|8512.5|8510.1|8513.7|8511.7|8511.7|8509.4|182
1724260500000|2024-08-21 17:15:00|8512.6|8510.2|8513.9|8511.5|8515.4|8513|8512.4|8510|97
1724260800000|2024-08-21 17:20:00|8513.7|8511.3|8512.1|8509.7|8514|8511.6|8511.6|8509.2|111
1724261100000|2024-08-21 17:25:00|8512|8509.6|8508.6|8506.2|8512.1|8509.7|8508.6|8506.2|179
1724261400000|2024-08-21 17:30:00|8508.4|8506|8508.2|8505.8|8509.5|8507.3|8507.9|8505.6|153
1724261700000|2024-08-21 17:35:00|8508.3|8505.9|8508.6|8506.2|8508.9|8506.5|8507.2|8504.8|120
1724262000000|2024-08-21 17:40:00|8508.5|8506.1|8508.8|8507.3|8509.1|8507.3|8507.2|8505.1|134
1724262300000|2024-08-21 17:45:00|8508.7|8507.2|8507.7|8505.3|8508.7|8507.2|8507|8504.8|171
1724262600000|2024-08-21 17:50:00|8507.6|8505.2|8507.6|8505.2|8509.4|8507.4|8507|8504.8|114
1724262900000|2024-08-21 17:55:00|8507.7|8505.3|8517.6|8512.6|8517.9|8512.9|8506.9|8504.8|134
1724263200000|2024-08-21 18:00:00|8517.7|8512.7|8500.1|8497.7|8518.9|8513.9|8497.4|8495|554
1724263500000|2024-08-21 18:05:00|8500|8497.6|8500.4|8498|8501.9|8499.5|8498.6|8496.2|416
1724263800000|2024-08-21 18:10:00|8500.5|8498.1|8499.8|8497.4|8502.5|8500.6|8499.7|8497.3|263
1724264100000|2024-08-21 18:15:00|8499.5|8497.1|8497|8494.6|8501.1|8499.1|8496.5|8494.1|276
1724264400000|2024-08-21 18:20:00|8496.9|8494.5|8496.7|8494.3|8499.8|8497.4|8496.4|8494.1|239
1724264700000|2024-08-21 18:25:00|8496.8|8494.4|8497.4|8495|8500|8498|8496.5|8494.1|221
1724265000000|2024-08-21 18:30:00|8497.5|8495.1|8502.4|8500|8503.2|8500.8|8497.1|8495.1|323
1724265300000|2024-08-21 18:35:00|8502.2|8499.8|8505.3|8502.9|8505.5|8503.5|8501.4|8499.2|257
1724265600000|2024-08-21 18:40:00|8505.2|8502.8|8506.8|8504.4|8508|8505.7|8504.2|8501.8|214
1724265900000|2024-08-21 18:45:00|8507|8504.6|8506.6|8504.2|8507.1|8505.1|8505.5|8503.4|154
1724266200000|2024-08-21 18:50:00|8506.5|8504.1|8507.3|8504.9|8508.1|8506.2|8505.7|8503.5|228
1724266500000|2024-08-21 18:55:00|8507.2|8504.8|8505.1|8503.6|8509.9|8508|8504.6|8502.6|249
1724266800000|2024-08-21 19:00:00|8504.9|8503.4|8512|8509.6|8512.4|8510|8504.9|8503.1|190
1724267100000|2024-08-21 19:05:00|8511.6|8509.2|8512.6|8510.2|8514|8511.7|8511.3|8509.2|163
1724267400000|2024-08-21 19:10:00|8512.5|8510.1|8512.7|8510.3|8513.1|8511|8511.1|8508.7|147
1724267700000|2024-08-21 19:15:00|8512.8|8510.4|8514.2|8511.8|8514.3|8512.3|8512.2|8509.9|113
1724268000000|2024-08-21 19:20:00|8513.8|8512.3|8516.7|8514.3|8517|8514.6|8513.6|8511.6|168
1724268300000|2024-08-21 19:25:00|8516.5|8514.1|8517.2|8514.8|8517.3|8515.3|8515.6|8513.2|103
1724268600000|2024-08-21 19:30:00|8517.3|8514.9|8517.6|8515.2|8518.1|8515.7|8516.3|8513.9|155
1724268900000|2024-08-21 19:35:00|8517.5|8515.1|8517.8|8515.4|8519|8516.6|8517.1|8514.7|159
1724269200000|2024-08-21 19:40:00|8517.7|8515.3|8516.6|8514.2|8518.1|8515.7|8516|8513.6|130
1724269500000|2024-08-21 19:45:00|8516.5|8514.1|8515.3|8512.9|8517.2|8514.8|8514.5|8512.2|137
1724269800000|2024-08-21 19:50:00|8515.2|8512.8|8515.7|8513.3|8516.1|8513.8|8513.7|8511.9|109
1724270100000|2024-08-21 19:55:00|8515.8|8513.4|8516|8513.6|8516.2|8514.2|8513.7|8511.5|161
1724270400000|2024-08-21 20:00:00|8516.1|8513.7|8518.9|8516.5|8519.1|8516.7|8515.5|8513.7|96
1724270700000|2024-08-21 20:05:00|8519|8516.6|8521.9|8519.5|8522.3|8519.9|8519|8516.6|107
1724271000000|2024-08-21 20:10:00|8522|8519.6|8521.9|8519.5|8523.3|8520.9|8520.8|8518.4|123
1724271300000|2024-08-21 20:15:00|8522.1|8519.7|8522.9|8520.5|8524.3|8521.9|8522|8519.6|62
1724271600000|2024-08-21 20:20:00|8522.5|8520.1|8520.5|8518.1|8522.6|8520.2|8520.5|8518.1|72
1724271900000|2024-08-21 20:25:00|8520.6|8518.2|8520|8517.6|8520.6|8518.2|8519.4|8517|40
1724272200000|2024-08-21 20:30:00|8520.3|8517.9|8518.6|8516.2|8521|8518.6|8518.5|8516.1|57
1724272500000|2024-08-21 20:35:00|8518.4|8516|8518.4|8516|8518.5|8516.1|8517.5|8515.1|75
1724272800000|2024-08-21 20:40:00|8518.3|8515.9|8518.9|8516.5|8520.6|8518.2|8518.3|8515.9|108
1724273100000|2024-08-21 20:45:00|8519|8516.6|8519.1|8516.7|8519.8|8517.4|8518.7|8516.3|53
1724273400000|2024-08-21 20:50:00|8519|8516.6|8520.4|8518|8520.7|8518.3|8518.9|8516.5|173
1724273700000|2024-08-21 20:55:00|8521.2|8517.3|8520.9|8514.4|8521.2|8517.3|8517.7|8513.7|184
1724274000000|2024-08-21 21:00:00|8521.7|8515.2|8522|8515.5|8522|8515.5|8521.7|8515.2|2
1724275800000|2024-08-21 21:30:00|8515|8508.5|8515.5|8509|8515.6|8509.1|8514.9|8508.4|6
1724276100000|2024-08-21 21:35:00|8515.6|8509.1|8516.1|8509.6|8516.5|8510|8515.2|8508.7|56
1724276400000|2024-08-21 21:40:00|8516.3|8509.8|8520.7|8514.2|8523.3|8516.8|8515.8|8509.3|70
1724276700000|2024-08-21 21:45:00|8524|8517.5|8523.5|8517|8524.5|8518|8522.8|8516.3|61
1724277000000|2024-08-21 21:50:00|8523.3|8516.8|8524.4|8517.9|8525.8|8519.3|8523.3|8516.8|8
1724277300000|2024-08-21 21:55:00|8521.6|8515.1|8520.7|8514.2|8522.5|8516|8519.3|8512.8|35
1724277600000|2024-08-21 22:00:00|8520.3|8513.8|8518|8514.1|8521.3|8515.3|8516.8|8510.8|217
1724277900000|2024-08-21 22:05:00|8517.3|8514.9|8517.4|8515|8517.6|8515.2|8517|8514.6|52
1724278200000|2024-08-21 22:10:00|8517.3|8514.9|8516.3|8513.9|8517.5|8515.1|8516|8513.6|43
1724278500000|2024-08-21 22:15:00|8516.4|8514|8515.1|8512.7|8516.6|8514.2|8515.1|8512.7|104
1724278800000|2024-08-21 22:20:00|8515.2|8512.8|8514.5|8512.1|8515.3|8512.9|8514.5|8512.1|92
1724279100000|2024-08-21 22:25:00|8514.8|8512.4|8514.5|8512.1|8515.1|8512.7|8514|8511.6|88
1724279400000|2024-08-21 22:30:00|8514.4|8512|8515.6|8513.2|8515.6|8513.2|8514.2|8511.8|63
1724279700000|2024-08-21 22:35:00|8515.7|8513.3|8514.9|8512.5|8515.7|8513.3|8514.7|8512.3|85
1724280000000|2024-08-21 22:40:00|8514.7|8512.3|8514.4|8512|8515.3|8512.9|8514.4|8512|58
1724280300000|2024-08-21 22:45:00|8514.5|8512.1|8512.8|8510.4|8514.6|8512.2|8512.8|8510.4|54
1724280600000|2024-08-21 22:50:00|8512.9|8510.5|8511.9|8509.5|8513.1|8510.7|8511.9|8509.5|46
1724280900000|2024-08-21 22:55:00|8511.8|8509.4|8509.8|8507.4|8512.1|8509.7|8509.6|8507.2|60
1724281200000|2024-08-21 23:00:00|8509.9|8507.5|8507.9|8505.5|8510.4|8508|8507.2|8504.8|99
1724281500000|2024-08-21 23:05:00|8508|8505.6|8508|8505.6|8509.5|8507.1|8507.5|8505.1|97
1724281800000|2024-08-21 23:10:00|8508.6|8506.2|8509.1|8506.7|8509.1|8506.7|8507.6|8505.2|81
1724282100000|2024-08-21 23:15:00|8508.9|8506.5|8507.9|8505.5|8509.1|8506.7|8507.6|8505.2|79
1724282400000|2024-08-21 23:20:00|8507.8|8505.4|8508|8505.6|8508.2|8505.8|8506.4|8504|99
1724282700000|2024-08-21 23:25:00|8507.9|8505.5|8508.3|8505.9|8508.5|8506.1|8507.2|8504.8|114
1724283000000|2024-08-21 23:30:00|8508.4|8506|8508.5|8506.1|8508.9|8506.5|8506.5|8504.1|106
1724283300000|2024-08-21 23:35:00|8508.4|8506|8511.1|8508.7|8511.1|8508.7|8508.1|8505.7|104
1724283600000|2024-08-21 23:40:00|8511.4|8509|8512.1|8509.7|8512.2|8509.8|8510.9|8508.5|72
1724283900000|2024-08-21 23:45:00|8512|8509.6|8513.1|8510.7|8513.3|8510.9|8511|8508.6|96
1724284200000|2024-08-21 23:50:00|8513|8510.6|8512.5|8510.1|8513.1|8510.7|8512.4|8510|62
1724284500000|2024-08-21 23:55:00|8512.7|8510.3|8512.9|8510.5|8513.3|8510.9|8512.4|8510|72
1724284800000|2024-08-22 00:00:00|8513|8510.6|8507|8504.6|8513|8510.6|8506.1|8503.8|216
1724285100000|2024-08-22 00:05:00|8506.9|8504.5|8510.2|8507.8|8510.6|8508.2|8506.9|8504.5|151
1724285400000|2024-08-22 00:10:00|8510.4|8508|8512|8509.6|8512.8|8510.4|8510.2|8507.8|160
1724285700000|2024-08-22 00:15:00|8511.8|8509.4|8511.5|8510|8513.3|8511.5|8511.3|8509|160
1724286000000|2024-08-22 00:20:00|8511.3|8509.8|8512.8|8510.4|8513.6|8511.5|8510.4|8508.2|147
1724286300000|2024-08-22 00:25:00|8512.7|8510.3|8513.3|8510.9|8513.9|8511.5|8511.4|8509|137
1724286600000|2024-08-22 00:30:00|8514.2|8511.8|8517.5|8515.1|8518.5|8516.1|8514.2|8511.8|135
1724286900000|2024-08-22 00:35:00|8517.7|8515.3|8516.4|8514|8519|8516.6|8515.9|8513.5|110
1724287200000|2024-08-22 00:40:00|8516.3|8513.9|8516.3|8513.9|8517.5|8515.1|8515.5|8513.1|111
1724287500000|2024-08-22 00:45:00|8516.4|8514|8517.1|8514.7|8517.6|8515.2|8515.7|8513.3|129
1724287800000|2024-08-22 00:50:00|8517|8514.6|8518.1|8516.6|8519.5|8517.3|8516.1|8513.8|236
1724288100000|2024-08-22 00:55:00|8518.2|8516.7|8518.9|8517.4|8520.3|8517.9|8517.2|8515.5|199
1724288400000|2024-08-22 01:00:00|8519|8516.6|8519.9|8517.5|8520.7|8518.3|8517|8514.6|211
1724288700000|2024-08-22 01:05:00|8519.8|8517.4|8519.9|8517.5|8521.1|8519.3|8519.8|8517.4|123
1724289000000|2024-08-22 01:10:00|8519.8|8517.4|8520.8|8519.3|8521.4|8519.4|8519.8|8517.4|85
1724289300000|2024-08-22 01:15:00|8521|8518.6|8521.2|8519.7|8522|8520.1|8520.3|8518.1|118
1724289600000|2024-08-22 01:20:00|8521|8519.5|8521.4|8519.9|8521.8|8520.1|8519.9|8518.2|81
1724289900000|2024-08-22 01:25:00|8521.3|8519.8|8520.4|8518|8522.8|8521|8520.4|8518|77
1724290200000|2024-08-22 01:30:00|8520.5|8518.1|8523.2|8520.8|8524.4|8522|8520.5|8518.1|179
1724290500000|2024-08-22 01:35:00|8523.3|8520.9|8523.2|8520.8|8524.9|8522.9|8522.5|8520.1|115
1724290800000|2024-08-22 01:40:00|8523.3|8520.9|8522.7|8520.3|8523.3|8520.9|8521.7|8519.3|152
1724291100000|2024-08-22 01:45:00|8522.8|8520.4|8523.9|8521.5|8524.3|8521.9|8522.2|8519.8|103
1724291400000|2024-08-22 01:50:00|8524.1|8521.7|8522.7|8520.3|8524.8|8522.4|8522.6|8520.2|137
1724291700000|2024-08-22 01:55:00|8522.6|8520.2|8523.9|8521.5|8524.2|8522.4|8522|8519.6|132
1724292000000|2024-08-22 02:00:00|8524.3|8521.9|8525.4|8523|8526.5|8524.1|8523.6|8521.2|88
1724292300000|2024-08-22 02:05:00|8525.5|8523.1|8523.8|8521.4|8525.6|8523.2|8522.8|8521|115
1724292600000|2024-08-22 02:10:00|8523.7|8521.3|8523.7|8521.3|8525.1|8522.7|8523.5|8521.1|77
1724292900000|2024-08-22 02:15:00|8523.6|8521.2|8523.5|8522|8524.6|8522.6|8523.2|8520.8|83
1724293200000|2024-08-22 02:20:00|8523.3|8521.8|8521.7|8519.3|8523.7|8522.2|8520.9|8518.6|102
1724293500000|2024-08-22 02:25:00|8521.8|8519.4|8521.3|8519.8|8522.3|8520.5|8520|8518.5|116
1724293800000|2024-08-22 02:30:00|8521.2|8519.7|8520.9|8519.4|8522.3|8520.8|8520.6|8518.6|79
1724294100000|2024-08-22 02:35:00|8520.7|8519.2|8521.7|8519.3|8521.8|8519.4|8520.7|8518.4|48
1724294400000|2024-08-22 02:40:00|8521.6|8519.2|8520.4|8518|8522.7|8520.3|8520.3|8517.9|84
1724294700000|2024-08-22 02:45:00|8520.5|8518.1|8520|8517.6|8520.5|8518.1|8518.1|8516|119
1724295000000|2024-08-22 02:50:00|8520.1|8517.7|8520.5|8518.1|8520.5|8518.1|8519.1|8516.7|57
1724295300000|2024-08-22 02:55:00|8520.4|8518|8521.2|8518.8|8521.7|8519.3|8519.9|8517.5|68
1724295600000|2024-08-22 03:00:00|8521.1|8518.7|8520.3|8517.9|8521.3|8518.9|8519.6|8517.2|75
1724295900000|2024-08-22 03:05:00|8520.4|8518|8519.7|8517.3|8520.9|8518.6|8519.6|8517.2|77
1724296200000|2024-08-22 03:10:00|8519.6|8517.2|8518.5|8516.1|8519.7|8517.9|8518.4|8516.1|80
1724296500000|2024-08-22 03:15:00|8518.7|8516.3|8519|8516.6|8519.7|8517.7|8518.6|8516.2|46
1724296800000|2024-08-22 03:20:00|8519.4|8517|8518.2|8515.8|8519.4|8517|8517.8|8515.4|69
1724297100000|2024-08-22 03:25:00|8518.1|8515.7|8517.3|8514.9|8518.1|8515.7|8517.1|8514.7|105
1724297400000|2024-08-22 03:30:00|8517.2|8514.8|8515|8513.5|8517.2|8515.4|8514.9|8512.7|51
1724297700000|2024-08-22 03:35:00|8514.8|8513.3|8513.5|8512|8514.9|8513.4|8513.5|8511.1|72
1724298000000|2024-08-22 03:40:00|8513.6|8512.1|8513.5|8512|8514.3|8512.4|8512.8|8511.3|53
1724298300000|2024-08-22 03:45:00|8513.4|8511.9|8514|8511.6|8514.3|8512|8512.9|8510.5|71
1724298600000|2024-08-22 03:50:00|8514.3|8511.9|8513.4|8511.9|8514.6|8512.2|8513.4|8511.2|70
1724298900000|2024-08-22 03:55:00|8513.5|8512|8514.3|8511.9|8514.3|8512|8512.8|8510.9|85
1724299200000|2024-08-22 04:00:00|8514.2|8511.8|8515.6|8513.2|8516.1|8513.7|8513.9|8511.5|60
1724299500000|2024-08-22 04:05:00|8515.5|8513.1|8517.7|8515.3|8517.8|8515.4|8515.4|8513|93
1724299800000|2024-08-22 04:10:00|8517.8|8515.4|8518.9|8516.5|8518.9|8516.5|8517.5|8515.1|65
1724300100000|2024-08-22 04:15:00|8518.7|8516.3|8516.6|8514.2|8518.7|8516.3|8516.6|8514.2|82
1724300400000|2024-08-22 04:20:00|8516.4|8514|8513|8510.6|8516.6|8514.5|8512.3|8509.9|128
1724300700000|2024-08-22 04:25:00|8513.1|8510.7|8514|8511.6|8514.1|8511.7|8511.9|8509.5|139
1724301000000|2024-08-22 04:30:00|8514.3|8511.9|8514.4|8512|8515.4|8513|8513.8|8511.4|112
1724301300000|2024-08-22 04:35:00|8514.6|8512.2|8515.7|8513.3|8517.1|8514.7|8513.6|8511.2|128
1724301600000|2024-08-22 04:40:00|8515.9|8513.5|8514.9|8512.5|8515.9|8513.5|8514.5|8512.1|80
1724301900000|2024-08-22 04:45:00|8515|8512.6|8515|8512.6|8515.3|8512.9|8513.7|8511.3|81
1724302200000|2024-08-22 04:50:00|8515.3|8512.9|8514.9|8512.5|8516|8513.6|8514.7|8512.3|70
1724302500000|2024-08-22 04:55:00|8515|8512.6|8515.3|8512.9|8515.7|8513.3|8514.3|8511.9|80
1724302800000|2024-08-22 05:00:00|8515.2|8512.8|8514|8511.6|8515.7|8513.3|8512.7|8510.7|127
1724303100000|2024-08-22 05:05:00|8514.1|8511.7|8514.1|8511.7|8514.7|8512.4|8513.4|8511.2|120
1724303400000|2024-08-22 05:10:00|8514|8511.6|8514.6|8512.2|8516.7|8514.3|8512.4|8510|136
1724303700000|2024-08-22 05:15:00|8514.7|8512.3|8514.8|8512.4|8514.9|8512.5|8513.8|8511.4|52
1724304000000|2024-08-22 05:20:00|8515|8512.6|8514.4|8512|8515.6|8513.2|8514.2|8511.8|67
1724304300000|2024-08-22 05:25:00|8514.3|8511.9|8513.4|8511|8514.3|8511.9|8512.6|8510.2|78
1724304600000|2024-08-22 05:30:00|8513.3|8510.9|8514.3|8511.9|8514.7|8512.3|8511.8|8509.4|93
1724304900000|2024-08-22 05:35:00|8514.4|8512|8516.1|8513.7|8516.5|8514.1|8514.2|8511.8|97
1724305200000|2024-08-22 05:40:00|8516|8513.6|8516.1|8513.7|8516.9|8514.5|8515.4|8513|125
1724305500000|2024-08-22 05:45:00|8516|8513.6|8515.3|8512.9|8516|8513.6|8515|8512.6|72
1724305800000|2024-08-22 05:50:00|8515.2|8512.8|8516.2|8513.8|8516.5|8514.4|8515.2|8512.8|83
1724306100000|2024-08-22 05:55:00|8516.1|8513.7|8515.1|8513.6|8516.5|8514.6|8515|8513.5|94
1724306400000|2024-08-22 06:00:00|8515.2|8512.8|8514.4|8512|8516.3|8514.6|8514.1|8512|146
1724306700000|2024-08-22 06:05:00|8514.5|8512.1|8513.2|8510.8|8515.4|8513|8512.3|8510.2|184
1724307000000|2024-08-22 06:10:00|8513|8510.6|8512.4|8510.9|8513.7|8511.9|8511.9|8510.1|114
1724307300000|2024-08-22 06:15:00|8512.3|8510.8|8510.2|8507.8|8512.8|8510.9|8510.1|8507.7|128
1724307600000|2024-08-22 06:20:00|8510.3|8507.9|8509|8507.5|8511.4|8509|8508.9|8507.4|131
1724307900000|2024-08-22 06:25:00|8509.6|8507.2|8504.9|8503.4|8509.6|8507.7|8504.6|8502.6|144
1724308200000|2024-08-22 06:30:00|8504.8|8503.3|8508.1|8505.7|8510|8507.6|8504.5|8502.2|229
1724308500000|2024-08-22 06:35:00|8508.2|8505.8|8510.8|8508.4|8511.2|8508.8|8507.5|8505.1|158
1724308800000|2024-08-22 06:40:00|8510.6|8508.2|8509.9|8507.5|8511.3|8508.9|8509.3|8507.2|170
1724309100000|2024-08-22 06:45:00|8509.8|8507.4|8508.2|8505.8|8510.1|8507.7|8507.2|8504.8|181
1724309400000|2024-08-22 06:50:00|8508.1|8505.7|8511.2|8508.8|8511.5|8509.1|8507.9|8505.5|170
1724309700000|2024-08-22 06:55:00|8511.3|8508.9|8509.7|8508.2|8513.2|8510.8|8509.7|8507.4|190
1724310000000|2024-08-22 07:00:00|8510|8507.6|8505.2|8503.7|8510|8507.6|8504.1|8502.4|206
1724310300000|2024-08-22 07:05:00|8505.1|8503.6|8505.1|8502.7|8506.2|8504.1|8503.8|8502.3|150
1724310600000|2024-08-22 07:10:00|8505.2|8502.8|8504.7|8502.3|8505.2|8503.3|8503|8500.6|165
1724310900000|2024-08-22 07:15:00|8502.4|8500|8508.3|8505.9|8509.4|8507|8500|8497.6|336
1724311200000|2024-08-22 07:20:00|8508.4|8506|8505.9|8503.5|8509.2|8506.8|8503.7|8501.3|286
1724311500000|2024-08-22 07:25:00|8505.3|8502.9|8507.1|8504.7|8509.8|8507.2|8505.2|8502.8|238
1724311800000|2024-08-22 07:30:00|8510.1|8506.9|8503.3|8500.9|8516.1|8511.1|8501.8|8499.4|539
1724312100000|2024-08-22 07:35:00|8503.2|8500.8|8500.2|8497.8|8504.7|8502.3|8499.5|8497.1|327
1724312400000|2024-08-22 07:40:00|8500.1|8497.7|8497.8|8495.4|8501.7|8499.3|8497.4|8495|190
1724312700000|2024-08-22 07:45:00|8497.9|8495.5|8496.9|8494.5|8499.1|8496.7|8495.6|8493.2|193
1724313000000|2024-08-22 07:50:00|8496.8|8494.4|8502|8499.6|8502.6|8500.2|8496.5|8494.1|276
1724313300000|2024-08-22 07:55:00|8502.2|8499.8|8504|8499.5|8504.9|8502.5|8500.9|8498.5|272
1724313600000|2024-08-22 08:00:00|8504.8|8500.3|8498.9|8496.5|8504.9|8500.5|8497.7|8495.3|331
1724313900000|2024-08-22 08:05:00|8499|8496.6|8498.1|8495.7|8500.2|8497.8|8495.9|8493.5|236
1724314200000|2024-08-22 08:10:00|8498.2|8495.8|8496.8|8494.4|8501.9|8499.5|8495.6|8493.2|270
1724314500000|2024-08-22 08:15:00|8496.7|8494.3|8502.7|8500.3|8504.7|8502.3|8496.7|8494.3|299
1724314800000|2024-08-22 08:20:00|8502.8|8500.4|8495|8492.6|8502.8|8501.1|8492.7|8490.3|206
1724315100000|2024-08-22 08:25:00|8494.9|8492.5|8494.3|8491.9|8495.3|8492.9|8490.6|8488.2|196
1724315400000|2024-08-22 08:30:00|8493.4|8491|8493.7|8492.2|8495.3|8493.6|8491.2|8489.3|272
1724315700000|2024-08-22 08:35:00|8494|8491.6|8499.4|8497|8499.9|8497.5|8493.9|8491.5|231
1724316000000|2024-08-22 08:40:00|8499.3|8496.9|8504.1|8501.7|8504.7|8502.3|8498.9|8496.5|327
1724316300000|2024-08-22 08:45:00|8504.2|8501.8|8509.7|8507.3|8509.8|8507.4|8502.6|8500.2|278
1724316600000|2024-08-22 08:50:00|8509.6|8507.2|8511.3|8508.9|8511.4|8509|8507.3|8504.9|210
1724316900000|2024-08-22 08:55:00|8511.1|8508.7|8513.8|8511.4|8514.4|8512|8509.7|8507.3|180
1724317200000|2024-08-22 09:00:00|8513.7|8511.3|8511.9|8509.5|8515.2|8513.1|8508.7|8506.3|310
1724317500000|2024-08-22 09:05:00|8512|8509.6|8515.9|8513.5|8516.5|8514.1|8510.7|8508.3|199
1724317800000|2024-08-22 09:10:00|8515.7|8513.3|8518.5|8516.1|8518.9|8516.5|8515.2|8512.8|193
1724318100000|2024-08-22 09:15:00|8518.4|8516|8517.9|8516.4|8521.2|8519.4|8517.6|8515.6|201
1724318400000|2024-08-22 09:20:00|8517.8|8515.4|8516.4|8514|8517.8|8515.6|8514.5|8512.6|182
1724318700000|2024-08-22 09:25:00|8516.3|8513.9|8513.4|8511|8516.6|8514.5|8512.1|8510.6|196
1724319000000|2024-08-22 09:30:00|8513.3|8510.9|8513.3|8510.9|8513.5|8511.5|8511|8509.1|156
1724319300000|2024-08-22 09:35:00|8513.4|8511|8512|8509.6|8513.4|8511.4|8510.2|8508.2|143
1724319600000|2024-08-22 09:40:00|8512.1|8509.7|8511.1|8509.6|8512.1|8509.7|8509.2|8506.9|94
1724319900000|2024-08-22 09:45:00|8511.2|8509.7|8512.7|8510.3|8513.8|8511.7|8510.4|8508.3|156
1724320200000|2024-08-22 09:50:00|8512.6|8510.2|8511|8508.6|8513.4|8511|8510.9|8508.5|203
1724320500000|2024-08-22 09:55:00|8511.1|8508.7|8511.2|8508.8|8511.6|8509.3|8508.9|8506.5|114
1724320800000|2024-08-22 10:00:00|8510.8|8508.4|8508.4|8506|8511.2|8508.8|8508.1|8505.7|138
1724321100000|2024-08-22 10:05:00|8508.6|8506.2|8513.4|8511|8513.4|8511|8508.6|8506.2|157
1724321400000|2024-08-22 10:10:00|8513.2|8510.8|8513.7|8511.3|8515.4|8513|8512.6|8510.2|177
1724321700000|2024-08-22 10:15:00|8513.8|8511.4|8513.7|8511.3|8515.8|8513.4|8513.7|8511.3|168
1724322000000|2024-08-22 10:20:00|8513.6|8511.2|8514|8511.6|8514.7|8512.3|8512.7|8510.3|93
1724322300000|2024-08-22 10:25:00|8513.9|8511.5|8514|8512.5|8515.9|8513.5|8511.2|8509|186
1724322600000|2024-08-22 10:30:00|8514.1|8512.6|8516.2|8513.8|8516.5|8514.2|8513|8511.2|150
1724322900000|2024-08-22 10:35:00|8516.1|8513.7|8515.5|8513.1|8516.3|8513.9|8512.4|8510.8|147
1724323200000|2024-08-22 10:40:00|8515.1|8512.7|8516.5|8515|8517.3|8515.3|8514.6|8512.5|114
1724323500000|2024-08-22 10:45:00|8516.7|8515.2|8516.3|8513.9|8517.7|8515.9|8515.3|8513.8|118
1724323800000|2024-08-22 10:50:00|8516.4|8514|8515.2|8513.7|8517.4|8515.6|8515.2|8513|105
1724324100000|2024-08-22 10:55:00|8515.1|8513.6|8515.5|8513.1|8516.6|8514.4|8514.3|8512.1|138
1724324400000|2024-08-22 11:00:00|8515.9|8513.5|8516|8513.6|8517.5|8515.1|8515.7|8513.3|179
1724324700000|2024-08-22 11:05:00|8515.8|8513.4|8518.2|8515.8|8518.9|8517.3|8515.7|8513.3|137
1724325000000|2024-08-22 11:10:00|8518.3|8515.9|8517|8515.5|8520.1|8517.7|8515.8|8513.4|135
1724325300000|2024-08-22 11:15:00|8516.9|8515.4|8518.6|8516.2|8518.7|8516.7|8516.8|8514.5|150
1724325600000|2024-08-22 11:20:00|8518.5|8516.1|8517.1|8514.7|8518.5|8516.4|8516.6|8514.6|112
1724325900000|2024-08-22 11:25:00|8517|8514.6|8518.3|8515.9|8518.4|8516|8516.2|8513.8|83
1724326200000|2024-08-22 11:30:00|8518.4|8516|8522.6|8521.1|8524.9|8522.5|8518.3|8515.9|220
1724326500000|2024-08-22 11:35:00|8522.7|8521.2|8526.8|8524.4|8527.3|8524.9|8521.7|8519.3|262
1724326800000|2024-08-22 11:40:00|8526.6|8524.2|8524.7|8522.3|8527|8524.6|8521.3|8519.8|216
1724327100000|2024-08-22 11:45:00|8524.3|8521.9|8522.8|8521.3|8527.1|8524.7|8522.7|8520.7|247
1724327400000|2024-08-22 11:50:00|8522.9|8521.4|8521.5|8520|8525|8523.2|8521.5|8519.6|151
1724327700000|2024-08-22 11:55:00|8521.4|8519.9|8520.9|8518.5|8522.5|8520.6|8520.6|8518.5|181
1724328000000|2024-08-22 12:00:00|8520.5|8519|8523.3|8520.9|8523.5|8521.5|8519.9|8518.4|228
1724328300000|2024-08-22 12:05:00|8523.2|8520.8|8524|8521.6|8524|8522.4|8520.6|8518.2|225
1724328600000|2024-08-22 12:10:00|8524.1|8521.7|8525.6|8523.2|8526.6|8524.2|8522.8|8520.9|229
1724328900000|2024-08-22 12:15:00|8525.7|8523.3|8524.6|8522.2|8526.2|8524.1|8521.5|8519.1|306
1724329200000|2024-08-22 12:20:00|8525.1|8522.7|8526.3|8523.9|8527.2|8525|8523.3|8521.3|281
1724329500000|2024-08-22 12:25:00|8526.6|8524.2|8525.7|8520.7|8526.7|8524.7|8523|8518.3|200
1724329800000|2024-08-22 12:30:00|8523|8518|8524.2|8522.7|8533.6|8531.2|8517.9|8512.9|679
1724330100000|2024-08-22 12:35:00|8524.3|8522.8|8521.9|8520.4|8524.5|8523|8519.1|8517.6|411
1724330400000|2024-08-22 12:40:00|8522|8520.5|8518.5|8517|8524.3|8522.8|8517.9|8516.3|270
1724330700000|2024-08-22 12:45:00|8518.3|8516.8|8521.3|8518.9|8521.9|8519.5|8515.6|8514.1|317
1724331000000|2024-08-22 12:50:00|8521.1|8518.7|8513.2|8511.7|8521.4|8519|8512.9|8511.1|312
1724331300000|2024-08-22 12:55:00|8513.3|8511.8|8514.6|8512.2|8516.5|8514.9|8513.3|8511.8|294
1724331600000|2024-08-22 13:00:00|8514.5|8512.1|8514.4|8512|8514.7|8512.9|8509.3|8507.5|417
1724331900000|2024-08-22 13:05:00|8513.6|8512.1|8511.8|8510.3|8516.2|8514.7|8510.5|8509|353
1724332200000|2024-08-22 13:10:00|8512|8510.5|8513.1|8511.6|8514.5|8512.4|8508.7|8506.8|348
1724332500000|2024-08-22 13:15:00|8512.9|8511.4|8509.6|8508.1|8513.6|8512.1|8509.2|8507.7|319
1724332800000|2024-08-22 13:20:00|8509.5|8508|8509.2|8507.7|8513.7|8511.7|8508.4|8506.9|297
1724333100000|2024-08-22 13:25:00|8509.3|8507.8|8509.2|8507.7|8509.9|8508.4|8507|8504.9|260
1724333400000|2024-08-22 13:30:00|8509.3|8507.8|8512.2|8510.7|8513.2|8511.7|8507.4|8505.9|416
1724333700000|2024-08-22 13:35:00|8512.8|8511.3|8517.9|8515.5|8518.5|8516.1|8510.7|8509.2|441
1724334000000|2024-08-22 13:40:00|8517.8|8515.4|8519.7|8514.7|8522.4|8520|8515.1|8512.9|418
1724334300000|2024-08-22 13:45:00|8521.6|8516.6|8520.7|8519.2|8531.4|8528.1|8519.7|8516.6|659
1724334600000|2024-08-22 13:50:00|8521.2|8518.8|8521.3|8519.8|8522.4|8520.5|8515.2|8513.2|529
1724334900000|2024-08-22 13:55:00|8521.2|8519.7|8523.2|8519.9|8526.4|8524.2|8520.5|8519|390
1724335200000|2024-08-22 14:00:00|8523.1|8520|8528.9|8526.5|8530.4|8528.4|8523|8520|512
1724335500000|2024-08-22 14:05:00|8529|8526.6|8528.2|8525.8|8530.1|8528.2|8525.9|8524.3|513
1724335800000|2024-08-22 14:10:00|8528.4|8526|8528.2|8525.8|8529.8|8527.7|8525|8523.2|466
1724336100000|2024-08-22 14:15:00|8527.8|8526.3|8529.4|8527|8530.4|8528|8525.3|8522.9|377
1724336400000|2024-08-22 14:20:00|8529.2|8526.8|8533.2|8530.8|8534.6|8533.1|8528.3|8525.9|404
1724336700000|2024-08-22 14:25:00|8533.1|8530.7|8534.5|8532.1|8534.6|8532.2|8529.3|8526.9|513
1724337000000|2024-08-22 14:30:00|8534.6|8532.2|8532.4|8530|8535.2|8532.8|8529.9|8527.6|441
1724337300000|2024-08-22 14:35:00|8532.3|8529.9|8530.3|8528.8|8532.3|8530.1|8528.1|8526.1|378
1724337600000|2024-08-22 14:40:00|8530.4|8528.9|8531.7|8529.3|8532.5|8530.5|8529.9|8527.7|337
1724337900000|2024-08-22 14:45:00|8531.6|8529.2|8525.8|8523.4|8533.7|8531.3|8523.3|8521.3|364
1724338200000|2024-08-22 14:50:00|8525.4|8523.9|8525.6|8523.2|8528.4|8526.7|8524.5|8522.6|327
1724338500000|2024-08-22 14:55:00|8525.4|8523.9|8523|8521.5|8526.5|8524.6|8521.6|8519.6|336
1724338800000|2024-08-22 15:00:00|8522.9|8521.4|8526|8524.5|8526.6|8524.7|8522.2|8520.7|253
1724339100000|2024-08-22 15:05:00|8526.1|8524.6|8528.3|8525.9|8529.7|8528.2|8526|8524.5|222
1724339400000|2024-08-22 15:10:00|8528.4|8526|8529|8527.5|8529.9|8527.7|8525.4|8523.9|199
1724339700000|2024-08-22 15:15:00|8528.9|8527.4|8524.9|8522.5|8529.1|8527.6|8524.3|8522.5|183
1724340000000|2024-08-22 15:20:00|8524.8|8522.4|8521.9|8520.4|8525.1|8522.8|8520.3|8518.6|255
1724340300000|2024-08-22 15:25:00|8521.8|8520.3|8521.7|8519.3|8522.3|8520.5|8519.6|8517.2|229
1724340600000|2024-08-22 15:30:00|8521.6|8519.2|8520.8|8519.3|8521.8|8519.9|8519.6|8517.2|195
1724340900000|2024-08-22 15:35:00|8520.7|8519.2|8518|8516.5|8521.6|8519.5|8517.5|8516|187
1724341200000|2024-08-22 15:40:00|8518.2|8516.7|8516|8513.6|8519.7|8518.2|8515|8512.9|249
1724341500000|2024-08-22 15:45:00|8515.8|8513.4|8517|8515.5|8517.5|8515.8|8515.3|8513.1|250
1724341800000|2024-08-22 15:50:00|8517.3|8515.8|8516.9|8514.5|8519.3|8516.9|8516.7|8514.3|167
1724342100000|2024-08-22 15:55:00|8517|8514.6|8519.1|8516.7|8519.5|8517.6|8514.1|8512.6|236
1724342400000|2024-08-22 16:00:00|8519.2|8516.8|8518|8516.5|8519.7|8517.3|8516.4|8514.4|152
1724342700000|2024-08-22 16:05:00|8518.1|8516.6|8520.5|8519|8520.5|8519|8516.8|8515.3|144
1724343000000|2024-08-22 16:10:00|8520.6|8519.1|8521.7|8519.3|8521.9|8520.1|8519.6|8517.7|121
1724343300000|2024-08-22 16:15:00|8521.6|8520.1|8523|8521.5|8523.9|8521.8|8521.3|8519.5|115
1724343600000|2024-08-22 16:20:00|8523.4|8521|8525.5|8524|8526.2|8524.5|8522.8|8520.8|154
1724343900000|2024-08-22 16:25:00|8525.2|8523.7|8522.9|8521.4|8525.6|8523.7|8522.7|8521.1|170
1724344200000|2024-08-22 16:30:00|8523.2|8521.7|8522.8|8521.3|8524.8|8522.8|8522|8519.9|174
1724344500000|2024-08-22 16:35:00|8523.4|8521.9|8521.9|8519.5|8526.1|8524.1|8521.4|8519.5|183
1724344800000|2024-08-22 16:40:00|8521.4|8519|8524.8|8523.3|8524.9|8523.4|8520.2|8518.2|205
1724345100000|2024-08-22 16:45:00|8524.7|8523.2|8521.5|8519.1|8525.3|8523.3|8520.1|8518.1|164
1724345400000|2024-08-22 16:50:00|8521.6|8519.2|8521.7|8519.3|8523.8|8521.7|8521.3|8519.2|176
1724345700000|2024-08-22 16:55:00|8521.6|8519.2|8521.7|8519.3|8522.8|8520.4|8519.5|8518|198
1724346000000|2024-08-22 17:00:00|8521.6|8519.2|8524.1|8522.6|8524.4|8522.6|8520.4|8518.4|131
1724346300000|2024-08-22 17:05:00|8524.2|8522.7|8522.3|8520.8|8524.2|8522.7|8521.3|8519.7|112
1724346600000|2024-08-22 17:10:00|8522.4|8520.9|8523.1|8521.6|8525.4|8523.7|8521.6|8519.9|138
1724346900000|2024-08-22 17:15:00|8523.2|8521.7|8525.6|8524.1|8526.7|8525.2|8522.1|8520.6|160
1724347200000|2024-08-22 17:20:00|8525.7|8524.2|8526.3|8524.8|8526.9|8525.4|8525.3|8523.8|118
1724347500000|2024-08-22 17:25:00|8526.4|8524.9|8524.8|8523.3|8527.7|8526.2|8524|8521.9|202
1724347800000|2024-08-22 17:30:00|8524.7|8523.2|8525.2|8523.7|8525.5|8524|8522.2|8520.7|162
1724348100000|2024-08-22 17:35:00|8525.5|8524|8524.3|8522.8|8526|8524.1|8524.3|8522.8|119
1724348400000|2024-08-22 17:40:00|8523.9|8522.4|8524.7|8523.2|8525.1|8523.6|8522.9|8521.2|111
1724348700000|2024-08-22 17:45:00|8524.8|8523.3|8523.7|8522.2|8525.2|8523.7|8523.5|8522|117
1724349000000|2024-08-22 17:50:00|8523.8|8522.3|8521.1|8519.6|8524.6|8522.7|8520.7|8519.2|137
1724349300000|2024-08-22 17:55:00|8521.2|8519.7|8520.1|8518.6|8523.2|8521.2|8519.7|8517.7|170
1724349600000|2024-08-22 18:00:00|8520.5|8518.1|8519.4|8517.9|8521.1|8519|8518.5|8516.6|238
1724349900000|2024-08-22 18:05:00|8519.3|8517.8|8518.6|8516.2|8520.1|8518.1|8517.9|8515.5|228
1724350200000|2024-08-22 18:10:00|8519.2|8516.8|8516.7|8515.2|8519.2|8516.8|8516.1|8513.7|180
1724350500000|2024-08-22 18:15:00|8517.5|8515.1|8519.6|8518.1|8520.2|8518.6|8516.6|8515.1|127
1724350800000|2024-08-22 18:20:00|8519.7|8518.2|8520.1|8518.6|8521.7|8519.3|8519.2|8517.3|127
1724351100000|2024-08-22 18:25:00|8520.2|8518.7|8520.1|8517.7|8520.9|8519.2|8518.9|8516.9|119
1724351400000|2024-08-22 18:30:00|8520.2|8517.8|8519.8|8518.3|8520.6|8518.4|8518.5|8516.7|100
1724351700000|2024-08-22 18:35:00|8519.9|8518.4|8521.8|8520.3|8522.4|8520.3|8519.4|8517.7|126
1724352000000|2024-08-22 18:40:00|8522.3|8519.9|8520.8|8519.3|8523.4|8521.4|8520.5|8518.3|139
1724352300000|2024-08-22 18:45:00|8520.7|8519.2|8522.4|8520|8523.2|8521.2|8520.3|8518.8|134
1724352600000|2024-08-22 18:50:00|8522.5|8520.1|8522.4|8520|8523.6|8521.6|8521.9|8519.5|78
1724352900000|2024-08-22 18:55:00|8521.7|8520.2|8520.7|8519.2|8522.8|8520.9|8520.7|8519.2|155
1724353200000|2024-08-22 19:00:00|8520.8|8519.3|8521.9|8520.4|8523|8521|8520.2|8518.7|92
1724353500000|2024-08-22 19:05:00|8521.8|8520.3|8520.6|8519.1|8522.1|8520.3|8520.4|8518.5|97
1724353800000|2024-08-22 19:10:00|8520.1|8518.6|8518|8515.6|8520.1|8518.6|8517.3|8515.2|114
1724354100000|2024-08-22 19:15:00|8518.1|8515.7|8519.1|8516.7|8519.1|8516.7|8516.9|8515|164
1724354400000|2024-08-22 19:20:00|8519.2|8516.8|8519.8|8517.4|8521.4|8519|8519.1|8516.7|136
1724354700000|2024-08-22 19:25:00|8519.7|8517.3|8519.8|8517.4|8521.1|8518.7|8519.5|8517.1|101
1724355000000|2024-08-22 19:30:00|8520|8517.6|8521.6|8519.2|8521.7|8519.5|8519.9|8517.5|136
1724355300000|2024-08-22 19:35:00|8521.7|8519.3|8523.9|8521.5|8524.6|8522.2|8521.3|8518.9|111
1724355600000|2024-08-22 19:40:00|8523.7|8521.3|8524.6|8522.2|8525.6|8523.2|8523.7|8521.3|78
1724355900000|2024-08-22 19:45:00|8524.5|8522.1|8525.5|8524|8526.1|8524.1|8524.3|8521.9|181
1724356200000|2024-08-22 19:50:00|8525.8|8523.4|8525|8522.6|8525.8|8523.9|8524.4|8522.4|104
1724356500000|2024-08-22 19:55:00|8525.5|8523.1|8524.7|8523.2|8526.7|8524.3|8524.5|8522.6|135
1724356800000|2024-08-22 20:00:00|8524.6|8523.1|8525|8523.5|8526.5|8524.1|8524.5|8522.6|106
1724357100000|2024-08-22 20:05:00|8524.9|8523.4|8526.8|8524.4|8526.8|8524.4|8524.9|8522.8|41
1724357400000|2024-08-22 20:10:00|8526.7|8524.3|8526.7|8524.3|8526.9|8524.5|8526|8523.6|42
1724357700000|2024-08-22 20:15:00|8526.8|8524.4|8526.2|8524.7|8526.9|8525|8526.1|8523.9|34
1724358000000|2024-08-22 20:20:00|8526.6|8524.2|8526.5|8524.1|8526.8|8524.8|8526.2|8523.8|24
1724358300000|2024-08-22 20:25:00|8526.6|8524.2|8525.3|8522.9|8526.6|8524.3|8524.6|8522.5|29
1724358600000|2024-08-22 20:30:00|8525.2|8522.8|8522.9|8520.5|8525.5|8523.5|8522.6|8520.2|60
1724358900000|2024-08-22 20:35:00|8523|8520.6|8521|8519.5|8523|8520.7|8521|8519|24
1724359200000|2024-08-22 20:40:00|8521.8|8519.4|8522.4|8520|8522.5|8520.1|8521.1|8519|23
1724359500000|2024-08-22 20:45:00|8522.5|8520.1|8523|8520.6|8523.3|8520.9|8522.2|8519.8|42
1724359800000|2024-08-22 20:50:00|8522.9|8520.5|8523.4|8521|8523.9|8521.5|8522.9|8520.5|134
1724360100000|2024-08-22 20:55:00|8524.1|8520.2|8525.4|8519.5|8525.5|8521.1|8522.8|8518.9|362
1724360400000|2024-08-22 21:00:00|8523.8|8517.3|8523.6|8517.1|8525.1|8518.6|8523.6|8517.1|6
1724360700000|2024-08-22 21:05:00|8522.4|8515.9|8523|8516.5|8524.1|8517.6|8522.4|8515.9|3
1724361000000|2024-08-22 21:10:00|8528.5|8522|8530.8|8524.3|8530.8|8524.3|8527|8520.5|21
1724361300000|2024-08-22 21:15:00|8526.9|8520.4|8521.8|8515.3|8526.9|8520.4|8521.8|8515.3|60
1724361600000|2024-08-22 21:20:00|8521.9|8515.4|8523.4|8516.9|8523.4|8516.9|8520.5|8514|32
1724361900000|2024-08-22 21:25:00|8523.6|8517.1|8524.9|8518.4|8529.1|8522.6|8523.5|8517|51
1724362500000|2024-08-22 21:35:00|8527.8|8521.3|8528.5|8522|8528.8|8522.3|8527.2|8520.7|56
1724362800000|2024-08-22 21:40:00|8527.7|8521.2|8528|8521.5|8528|8521.5|8527.7|8521.2|2
1724363700000|2024-08-22 21:55:00|8526.3|8519.8|8525.2|8518.7|8527.7|8521.2|8524.8|8518.3|23
1724364000000|2024-08-22 22:00:00|8525.8|8519.3|8524.7|8519.8|8527.2|8520.7|8524.4|8518.5|90
1724364300000|2024-08-22 22:05:00|8524|8520.5|8522|8519.6|8524|8521|8522|8519.6|56
1724364600000|2024-08-22 22:10:00|8522.1|8519.7|8520.3|8517.9|8522.1|8519.7|8520.3|8517.9|34
1724364900000|2024-08-22 22:15:00|8520.2|8517.8|8522.4|8520|8522.9|8520.5|8520.1|8517.7|130
1724365200000|2024-08-22 22:20:00|8522.6|8520.2|8520.9|8518.5|8522.7|8520.3|8520.9|8518.5|171
1724365500000|2024-08-22 22:25:00|8521|8518.6|8519.9|8517.5|8521|8518.6|8519.8|8517.4|70
1724365800000|2024-08-22 22:30:00|8520|8517.6|8520|8517.6|8521.2|8518.8|8519.5|8517.1|73
1724366100000|2024-08-22 22:35:00|8519.9|8517.5|8519.2|8516.8|8519.9|8517.5|8519.2|8516.8|85
1724366400000|2024-08-22 22:40:00|8519.4|8517|8519.5|8517.1|8519.7|8517.3|8518.8|8516.4|72
1724366700000|2024-08-22 22:45:00|8519.6|8517.2|8518.8|8516.4|8519.6|8517.2|8518.5|8516.1|65
1724367000000|2024-08-22 22:50:00|8518.9|8516.5|8518.4|8516|8519.2|8516.8|8518.2|8515.8|48
1724367300000|2024-08-22 22:55:00|8518.5|8516.1|8520|8517.6|8520.2|8517.8|8518|8515.6|43
1724367600000|2024-08-22 23:00:00|8519.8|8517.4|8519.2|8516.8|8520|8517.6|8519.1|8516.7|38
1724367900000|2024-08-22 23:05:00|8519.1|8516.7|8518.5|8516.1|8519.3|8516.9|8518.1|8515.7|70
1724368200000|2024-08-22 23:10:00|8518.9|8516.5|8516.7|8514.3|8518.9|8516.5|8516.7|8514.3|91
1724368500000|2024-08-22 23:15:00|8516.9|8514.5|8516.7|8514.3|8517.4|8515|8516.6|8514.2|87
1724368800000|2024-08-22 23:20:00|8517|8514.6|8516.4|8514|8517|8514.6|8516.3|8513.9|42
1724369100000|2024-08-22 23:25:00|8516.3|8513.9|8517.7|8515.3|8517.7|8515.3|8516.1|8513.7|39
1724369400000|2024-08-22 23:30:00|8517.8|8515.4|8517.6|8515.2|8517.8|8515.4|8516.9|8514.5|50
1724369700000|2024-08-22 23:35:00|8517.5|8515.1|8517.4|8515|8517.8|8515.4|8517|8514.6|70
1724370000000|2024-08-22 23:40:00|8517.2|8514.8|8518.2|8515.8|8518.3|8515.9|8516.9|8514.5|56
1724370300000|2024-08-22 23:45:00|8518.3|8515.9|8517.7|8516.2|8518.5|8516.7|8517.6|8515.5|30
1724370600000|2024-08-22 23:50:00|8518.2|8515.8|8517.2|8514.8|8518.2|8516.2|8516.3|8514.6|62
1724370900000|2024-08-22 23:55:00|8517.3|8514.9|8519.4|8517|8520|8517.6|8516.8|8514.8|60
1724371200000|2024-08-23 00:00:00|8519.3|8516.9|8519.1|8516.7|8520.5|8518.1|8518.3|8515.9|162
1724371500000|2024-08-23 00:05:00|8519|8516.6|8520.9|8518.5|8521.8|8519.4|8518.6|8516.2|145
1724371800000|2024-08-23 00:10:00|8520.8|8518.4|8518.5|8516.1|8521.3|8518.9|8518.4|8516|130
1724372100000|2024-08-23 00:15:00|8518.4|8516|8517|8514.6|8519.7|8517.3|8517|8514.6|133
1724372400000|2024-08-23 00:20:00|8516.9|8514.5|8515.9|8513.5|8517.4|8515|8514.7|8512.4|187
1724372700000|2024-08-23 00:25:00|8516|8513.6|8515.9|8513.5|8517.2|8514.8|8514.9|8512.5|161
1724373000000|2024-08-23 00:30:00|8516|8513.6|8516.7|8514.3|8516.8|8514.4|8514.9|8512.5|118
1724373300000|2024-08-23 00:35:00|8516.3|8513.9|8515.2|8512.8|8516.3|8513.9|8514.7|8512.3|141
1724373600000|2024-08-23 00:40:00|8515.3|8512.9|8517.6|8515.2|8517.6|8515.2|8514.9|8512.5|137
1724373900000|2024-08-23 00:45:00|8517.7|8515.3|8517.5|8515.1|8518.6|8516.2|8517.5|8515.1|116
1724374200000|2024-08-23 00:50:00|8517.6|8515.2|8516.4|8514|8518.5|8516.1|8513.7|8511.3|359
1724374500000|2024-08-23 00:55:00|8516.8|8514.4|8517.6|8515.2|8519.6|8517.2|8516.3|8513.9|195
1724374800000|2024-08-23 01:00:00|8517.7|8515.3|8517.4|8515.9|8517.9|8516.4|8515.2|8513.7|141
1724375100000|2024-08-23 01:05:00|8517.3|8515.8|8515.6|8513.2|8517.3|8515.8|8513.9|8511.9|164
1724375400000|2024-08-23 01:10:00|8515.8|8513.4|8516|8513.6|8516.9|8514.5|8515.5|8513.1|122
1724375700000|2024-08-23 01:15:00|8515.9|8513.5|8515.4|8513|8516.3|8513.9|8512.9|8511.4|144
1724376000000|2024-08-23 01:20:00|8515.6|8513.2|8513.3|8510.9|8516|8513.6|8512.3|8509.9|121
1724376300000|2024-08-23 01:25:00|8513.4|8511|8516.2|8513.8|8516.7|8514.3|8511.8|8509.4|204
1724376600000|2024-08-23 01:30:00|8516|8513.6|8516|8513.6|8516.4|8514|8514.1|8511.7|158
1724376900000|2024-08-23 01:35:00|8515.9|8513.5|8515.1|8512.7|8515.9|8513.5|8514.5|8512.1|128
1724377200000|2024-08-23 01:40:00|8515.2|8512.8|8513.5|8511.1|8515.2|8512.8|8512.4|8510|209
1724377500000|2024-08-23 01:45:00|8513.6|8511.2|8511.5|8509.1|8514.1|8511.7|8511.5|8509.1|202
1724377800000|2024-08-23 01:50:00|8511.6|8509.2|8512.9|8510.5|8513.2|8510.8|8511.5|8509.1|222
1724378100000|2024-08-23 01:55:00|8512.7|8510.3|8510.7|8508.3|8512.9|8510.5|8509.8|8507.4|293
1724378400000|2024-08-23 02:00:00|8510.6|8508.2|8506.4|8504.9|8510.8|8508.4|8505.1|8503|199
1724378700000|2024-08-23 02:05:00|8506.5|8505|8509|8506.6|8510.7|8508.3|8506.5|8505|195
1724379000000|2024-08-23 02:10:00|8509.1|8506.7|8513.5|8511.1|8513.5|8511.4|8508.2|8505.8|144
1724379300000|2024-08-23 02:15:00|8513.2|8510.8|8512.7|8510.3|8514|8512|8510.2|8508|155
1724379600000|2024-08-23 02:20:00|8512.6|8510.2|8513.4|8511|8514.3|8511.9|8511.8|8509.4|137
1724379900000|2024-08-23 02:25:00|8513.5|8511.1|8513.1|8510.7|8514.1|8511.7|8512.9|8510.5|133
1724380200000|2024-08-23 02:30:00|8513|8510.6|8514.5|8512.1|8514.8|8512.4|8512.8|8510.4|140
1724380500000|2024-08-23 02:35:00|8514.6|8512.2|8514|8511.6|8515.1|8512.7|8513.6|8511.2|141
1724380800000|2024-08-23 02:40:00|8514.1|8511.7|8513|8511.5|8514.2|8512.1|8512.9|8511.3|64
1724381100000|2024-08-23 02:45:00|8513.1|8511.6|8514|8512.5|8515.1|8513.1|8513.1|8511.5|86
1724381400000|2024-08-23 02:50:00|8514.1|8512.6|8515.6|8513.2|8515.8|8513.7|8513.8|8511.8|88
1724381700000|2024-08-23 02:55:00|8515.7|8513.3|8515.1|8512.7|8516.7|8514.3|8514.8|8512.4|97
1724382000000|2024-08-23 03:00:00|8515.2|8512.8|8514.9|8512.5|8515.5|8513.1|8514.2|8511.8|96
1724382300000|2024-08-23 03:05:00|8515|8512.6|8514.8|8512.4|8515.2|8512.8|8514|8511.6|87
1724382600000|2024-08-23 03:10:00|8514.7|8512.3|8514.2|8511.8|8514.8|8512.4|8513.8|8511.4|77
1724382900000|2024-08-23 03:15:00|8514.3|8511.9|8513.6|8511.2|8514.9|8512.5|8513.1|8510.7|45
1724383200000|2024-08-23 03:20:00|8513.7|8511.3|8514|8511.6|8514.3|8511.9|8513.4|8511|56
1724383500000|2024-08-23 03:25:00|8513.9|8511.5|8513.8|8511.4|8514.2|8511.8|8513.1|8510.7|47
1724383800000|2024-08-23 03:30:00|8513.9|8511.5|8515.2|8512.8|8515.6|8513.2|8513.9|8511.5|56
1724384100000|2024-08-23 03:35:00|8515.3|8512.9|8516.4|8514|8517.5|8515.1|8515.2|8512.8|72
1724384400000|2024-08-23 03:40:00|8516.3|8513.9|8517|8514.6|8517.5|8515.1|8516.2|8513.8|84
1724384700000|2024-08-23 03:45:00|8516.8|8514.4|8516.7|8515.2|8516.9|8515.2|8515.7|8513.8|87
1724385000000|2024-08-23 03:50:00|8516.8|8515.3|8516.3|8514.8|8517.2|8515.6|8516.3|8514.8|33
1724385300000|2024-08-23 03:55:00|8516.1|8514.6|8516.7|8514.3|8517.1|8515.4|8515.9|8514.2|67
1724385600000|2024-08-23 04:00:00|8517|8514.6|8516.3|8513.9|8517.2|8515.3|8516.1|8513.7|59
1724385900000|2024-08-23 04:05:00|8516.2|8513.8|8516.2|8513.8|8516.3|8513.9|8514.5|8512.1|57
1724386200000|2024-08-23 04:10:00|8516|8513.6|8516.9|8514.5|8517.2|8514.8|8516|8513.6|75
1724386500000|2024-08-23 04:15:00|8516.8|8514.4|8515.2|8512.8|8516.8|8514.4|8515.2|8512.8|67
1724386800000|2024-08-23 04:20:00|8515.1|8512.7|8519.2|8516.8|8519.4|8517|8515.1|8512.7|156
1724387100000|2024-08-23 04:25:00|8519.1|8516.7|8521.7|8519.3|8522.6|8520.2|8518.7|8516.3|164
1724387400000|2024-08-23 04:30:00|8521.6|8519.2|8519.8|8517.4|8523.1|8520.7|8519.1|8516.7|103
1724387700000|2024-08-23 04:35:00|8519.6|8517.2|8519.2|8516.8|8520.7|8518.3|8519.2|8516.8|87
1724388000000|2024-08-23 04:40:00|8519.3|8516.9|8519.7|8517.3|8520.1|8517.7|8518.9|8516.5|60
1724388300000|2024-08-23 04:45:00|8519.6|8517.2|8518.9|8516.5|8519.9|8517.7|8518.6|8516.2|57
1724388600000|2024-08-23 04:50:00|8518.8|8516.4|8518.5|8516.1|8519|8517|8517.4|8515|97
1724388900000|2024-08-23 04:55:00|8518.6|8516.2|8518.9|8516.5|8519.3|8516.9|8518.2|8515.8|89
1724389200000|2024-08-23 05:00:00|8518.8|8516.4|8519|8516.6|8519.3|8516.9|8518.4|8516|86
1724389500000|2024-08-23 05:05:00|8518.9|8516.5|8517.7|8515.3|8519.1|8516.7|8516.8|8514.4|74
1724389800000|2024-08-23 05:10:00|8517.6|8515.2|8519.5|8517.1|8519.7|8517.3|8517.4|8515|44
1724390100000|2024-08-23 05:15:00|8519.6|8517.2|8518.1|8515.7|8520.1|8517.7|8517.6|8515.2|64
1724390400000|2024-08-23 05:20:00|8518.2|8515.8|8517.4|8515|8518.3|8516.3|8517.1|8514.7|51
1724390700000|2024-08-23 05:25:00|8517.3|8514.9|8517.9|8515.5|8518|8515.6|8516.6|8514.2|61
1724391000000|2024-08-23 05:30:00|8518|8515.6|8518.4|8516.9|8520.4|8518.1|8517.4|8515.5|96
1724391300000|2024-08-23 05:35:00|8518.3|8516.8|8520.2|8518.7|8520.2|8518.7|8517.5|8515.6|82
1724391600000|2024-08-23 05:40:00|8520.1|8518.6|8519.8|8517.4|8520.9|8519|8519.3|8516.9|87
1724391900000|2024-08-23 05:45:00|8519.9|8517.5|8518.8|8517.3|8520.1|8517.7|8518.3|8516.4|65
1724392200000|2024-08-23 05:50:00|8518.9|8517.4|8519.2|8516.8|8519.8|8517.9|8518.4|8516|75
1724392500000|2024-08-23 05:55:00|8518.5|8516.1|8519.9|8517.5|8520.5|8518.1|8517.6|8515.4|119
1724392800000|2024-08-23 06:00:00|8520.4|8518|8519.2|8517.7|8520.7|8518.5|8518.8|8516.4|156
1724393100000|2024-08-23 06:05:00|8519.3|8517.8|8523|8520.6|8523|8520.6|8519.1|8517.1|141
1724393400000|2024-08-23 06:10:00|8522.9|8520.5|8523.3|8520.9|8523.7|8521.3|8521.8|8519.4|118
1724393700000|2024-08-23 06:15:00|8523.2|8520.8|8523.5|8522|8524.7|8522.8|8523.1|8520.7|92
1724394000000|2024-08-23 06:20:00|8523.4|8521.9|8517|8514.6|8524|8522.3|8517|8514.6|155
1724394300000|2024-08-23 06:25:00|8517.1|8514.7|8515.4|8513.9|8517.5|8515.1|8514.4|8512|219
1724394600000|2024-08-23 06:30:00|8515.8|8513.4|8516|8513.6|8516.3|8513.9|8515|8512.7|110
1724394900000|2024-08-23 06:35:00|8516.2|8513.8|8511.1|8508.7|8516.2|8513.8|8510.8|8508.4|148
1724395200000|2024-08-23 06:40:00|8511.2|8508.8|8511.3|8508.9|8511.8|8509.8|8508.6|8506.2|180
1724395500000|2024-08-23 06:45:00|8511.8|8509.4|8508.7|8506.3|8513|8510.6|8508.6|8506.2|113
1724395800000|2024-08-23 06:50:00|8508.6|8506.2|8508.2|8505.8|8510.2|8507.8|8506.4|8504.1|196
1724396100000|2024-08-23 06:55:00|8508.1|8505.7|8511.4|8509|8511.9|8509.5|8507.8|8505.6|187
1724396400000|2024-08-23 07:00:00|8511.2|8508.8|8509.3|8507.8|8511.5|8509.1|8508.8|8507.2|186
1724396700000|2024-08-23 07:05:00|8509.4|8507.9|8513.9|8511.5|8513.9|8511.5|8509.4|8507.9|141
1724397000000|2024-08-23 07:10:00|8514.3|8511.9|8510.4|8508.9|8514.3|8511.9|8510.2|8507.9|174
1724397300000|2024-08-23 07:15:00|8510.5|8509|8507.8|8505.4|8512.2|8510|8507.8|8505.4|195
1724397600000|2024-08-23 07:20:00|8507.9|8505.5|8509.8|8507.4|8509.9|8507.9|8505.5|8503.8|183
1724397900000|2024-08-23 07:25:00|8509.9|8507.5|8512.2|8510.7|8513.2|8511.1|8506.5|8504.7|190
1724398200000|2024-08-23 07:30:00|8512.3|8510.8|8510.8|8508.4|8513.2|8511.3|8510.3|8508.3|184
1724398500000|2024-08-23 07:35:00|8510.7|8508.3|8513.1|8510.7|8513.2|8511.2|8509.3|8507.8|211
1724398800000|2024-08-23 07:40:00|8513.2|8510.8|8515.3|8512.9|8515.5|8513.5|8512.6|8510.2|263
1724399100000|2024-08-23 07:45:00|8515.2|8512.8|8515.6|8513.2|8516.3|8513.9|8513.9|8511.5|224
1724399400000|2024-08-23 07:50:00|8515.7|8513.3|8512.6|8510.2|8517.6|8515.2|8511.7|8509.3|256
1724399700000|2024-08-23 07:55:00|8512.7|8510.3|8511.6|8509.2|8513.1|8510.7|8509.3|8506.9|189
1724400000000|2024-08-23 08:00:00|8511.3|8508.9|8514.6|8512.2|8515.2|8513.4|8511|8508.7|193
1724400300000|2024-08-23 08:05:00|8514.7|8512.3|8512.6|8511.1|8516.4|8514.9|8512.6|8510.2|169
1724400600000|2024-08-23 08:10:00|8512.7|8511.2|8510.8|8509.3|8512.7|8511.2|8509|8507.4|181
1724400900000|2024-08-23 08:15:00|8510.9|8509.4|8512.8|8510.4|8513.9|8512.4|8510.7|8508.8|160
1724401200000|2024-08-23 08:20:00|8513|8510.6|8514.7|8513.2|8515.3|8513.8|8511.6|8509.5|163
1724401500000|2024-08-23 08:25:00|8514.8|8513.3|8512.9|8511.4|8515.2|8513.4|8511.5|8510|124
1724401800000|2024-08-23 08:30:00|8513.3|8511.8|8513.8|8512.3|8516.4|8514.6|8513.1|8510.7|197
1724402100000|2024-08-23 08:35:00|8513.9|8512.4|8511.5|8510|8514|8512.4|8510.2|8508.3|186
1724402400000|2024-08-23 08:40:00|8512.6|8510.2|8515|8512.6|8515|8513|8512.4|8510|137
1724402700000|2024-08-23 08:45:00|8514.9|8512.5|8515.4|8513.9|8517.3|8515.6|8513.3|8511.3|136
1724403000000|2024-08-23 08:50:00|8515.3|8513.8|8516.1|8513.7|8516.9|8515|8511.9|8510.4|147
1724403300000|2024-08-23 08:55:00|8516.2|8513.8|8520.1|8518.6|8522.7|8521.2|8516|8513.6|257
1724403600000|2024-08-23 09:00:00|8520.2|8518.7|8526|8523.6|8526|8524|8519.2|8517.7|292
1724403900000|2024-08-23 09:05:00|8526.1|8523.7|8524.1|8522.6|8528|8526.5|8524|8522.5|207
1724404200000|2024-08-23 09:10:00|8524.2|8522.7|8522.2|8520.7|8524.2|8522.7|8522.1|8520.4|113
1724404500000|2024-08-23 09:15:00|8522.1|8520.6|8521.9|8520.4|8523.8|8522.2|8520.9|8519.4|110
1724404800000|2024-08-23 09:20:00|8522.5|8520.1|8517.8|8516.3|8523|8520.6|8517.8|8516|138
1724405100000|2024-08-23 09:25:00|8517.7|8516.2|8521.2|8519.7|8526.8|8524.4|8517.7|8516.2|221
1724405400000|2024-08-23 09:30:00|8521.3|8519.8|8519.1|8517.6|8522.7|8520.5|8519.1|8517.5|184
1724405700000|2024-08-23 09:35:00|8519.2|8517.7|8519.8|8517.4|8521.2|8519.1|8519.2|8517.2|164
1724406000000|2024-08-23 09:40:00|8519.9|8517.5|8520.4|8518.9|8522.3|8520.8|8519.6|8517.5|127
1724406300000|2024-08-23 09:45:00|8520.6|8519.1|8521.7|8519.3|8521.8|8519.5|8519.3|8517.4|144
1724406600000|2024-08-23 09:50:00|8521.6|8519.2|8524.6|8522.2|8524.8|8522.4|8521.6|8519.2|145
1724406900000|2024-08-23 09:55:00|8524.8|8522.4|8527.3|8524.9|8527.8|8525.4|8524.5|8522.1|167
1724407200000|2024-08-23 10:00:00|8527.4|8525|8525.9|8524.4|8528.2|8525.8|8525.3|8523.6|152
1724407500000|2024-08-23 10:05:00|8525.8|8524.3|8525.2|8522.8|8525.9|8524.3|8523.9|8521.8|106
1724407800000|2024-08-23 10:10:00|8524.9|8522.5|8525.3|8523.8|8526.9|8525|8524.5|8522.5|107
1724408100000|2024-08-23 10:15:00|8525.2|8523.7|8526.2|8524.7|8526.5|8525|8524.8|8523.2|85
1724408400000|2024-08-23 10:20:00|8525.6|8524.1|8523.3|8521.8|8525.9|8524.1|8522.6|8520.9|90
1724408700000|2024-08-23 10:25:00|8523|8521.5|8524.5|8523|8524.5|8523|8522.6|8521|67
1724409000000|2024-08-23 10:30:00|8525.3|8522.9|8524.1|8521.7|8525.6|8523.8|8523.7|8521.6|72
1724409300000|2024-08-23 10:35:00|8523.7|8522.2|8521.8|8520.3|8524.1|8522.4|8521.8|8520.3|90
1724409600000|2024-08-23 10:40:00|8522.3|8520.8|8519.4|8517.9|8522.6|8521.1|8518.9|8517.4|88
1724409900000|2024-08-23 10:45:00|8519.5|8518|8518.3|8516.8|8519.5|8518|8518|8516.3|94
1724410200000|2024-08-23 10:50:00|8518.4|8516.9|8519.6|8517.2|8519.6|8517.8|8517.9|8516.4|65
1724410500000|2024-08-23 10:55:00|8519.2|8517.7|8519.6|8518.1|8519.8|8518.1|8518|8516.1|69
1724410800000|2024-08-23 11:00:00|8519.7|8518.2|8518.7|8517.2|8519.8|8518.2|8518|8516.3|89
1724411100000|2024-08-23 11:05:00|8518.3|8516.8|8521.2|8518.8|8522.3|8519.9|8518.1|8516.5|105
1724411400000|2024-08-23 11:10:00|8521|8518.6|8521.2|8518.8|8521.4|8519.2|8519.6|8518|96
1724411700000|2024-08-23 11:15:00|8520.9|8518.5|8521.5|8519.1|8521.5|8520|8520.6|8518.2|61
1724412000000|2024-08-23 11:20:00|8521.3|8518.9|8522.8|8520.4|8523|8521.5|8521.1|8518.8|76
1724412300000|2024-08-23 11:25:00|8522.9|8520.5|8523.1|8521.6|8523.5|8521.6|8522.2|8520.3|79
1724412600000|2024-08-23 11:30:00|8523.2|8521.7|8523.9|8522.4|8525.2|8523.4|8523.1|8521.4|178
1724412900000|2024-08-23 11:35:00|8523.8|8522.3|8522.7|8520.3|8523.9|8522.4|8522.7|8520.3|120
1724413200000|2024-08-23 11:40:00|8522.8|8520.4|8520|8518.5|8523.7|8522|8520|8517.9|102
1724413500000|2024-08-23 11:45:00|8520.4|8518|8520.7|8519.2|8520.7|8519.2|8518.4|8516.8|101
1724413800000|2024-08-23 11:50:00|8520.8|8519.3|8519.8|8517.4|8521.5|8520|8519.7|8517.3|110
1724414100000|2024-08-23 11:55:00|8519.7|8517.3|8521|8519.5|8521.3|8519.5|8518|8515.6|132
1724414400000|2024-08-23 12:00:00|8521.1|8519.6|8522.2|8519.8|8522.9|8521.4|8521.1|8519.3|199
1724414700000|2024-08-23 12:05:00|8522.4|8520|8521.8|8519.4|8523.4|8521|8521.1|8518.7|141
1724415000000|2024-08-23 12:10:00|8521.7|8519.3|8520.9|8519.4|8521.9|8520.4|8519.3|8517.2|199
1724415300000|2024-08-23 12:15:00|8520.8|8519.3|8520.2|8517.8|8522.6|8520.7|8520|8517.8|167
1724415600000|2024-08-23 12:20:00|8520.1|8517.7|8525.9|8523.5|8526.3|8524.8|8520.1|8517.7|236
1724415900000|2024-08-23 12:25:00|8525.5|8524|8526.1|8523.7|8527.2|8525.3|8524.2|8522.1|112
1724416200000|2024-08-23 12:30:00|8526|8523.6|8526.3|8524.8|8528.4|8526|8524.6|8523.1|218
1724416500000|2024-08-23 12:35:00|8526.2|8524.7|8525|8523.5|8528.1|8526.4|8524.1|8522.1|199
1724416800000|2024-08-23 12:40:00|8524.9|8523.4|8523|8521.5|8525.1|8523.6|8520.4|8518.9|250
1724417100000|2024-08-23 12:45:00|8522.9|8521.4|8522.2|8519.8|8524.8|8522.9|8521.2|8518.8|270
1724417400000|2024-08-23 12:50:00|8522.1|8519.7|8524.1|8522.6|8524.1|8522.6|8520.9|8518.5|180
1724417700000|2024-08-23 12:55:00|8524.7|8522.3|8523.1|8521.6|8524.7|8522.9|8521.7|8520.2|183
1724418000000|2024-08-23 13:00:00|8523.2|8521.7|8525.8|8524.3|8527.1|8525.6|8522.7|8521.2|151
1724418300000|2024-08-23 13:05:00|8525.9|8524.4|8525.4|8523.9|8527|8525.5|8525.3|8523.7|124
1724418600000|2024-08-23 13:10:00|8525.3|8523.8|8530.2|8528.7|8531.3|8529.8|8525.3|8523.7|132
1724418900000|2024-08-23 13:15:00|8530.5|8529|8532.8|8530.4|8532.9|8530.7|8526.2|8523.8|258
1724419200000|2024-08-23 13:20:00|8532.7|8530.3|8533.6|8532.1|8534.1|8532.6|8528.3|8526.3|237
1724419500000|2024-08-23 13:25:00|8533.7|8532.2|8531.4|8529.9|8533.7|8532.2|8529.8|8528.3|223
1724419800000|2024-08-23 13:30:00|8532.4|8530|8533.7|8532.2|8535.7|8533.8|8531|8528.9|313
1724420100000|2024-08-23 13:35:00|8533.8|8532.3|8537.2|8535.7|8537.5|8536|8533.5|8532|246
1724420400000|2024-08-23 13:40:00|8537.3|8535.8|8536.5|8535|8538.4|8536.8|8534.3|8532.4|266
1724420700000|2024-08-23 13:45:00|8536.7|8535.2|8538.2|8536.7|8542.6|8541.1|8536.7|8535.2|257
1724421000000|2024-08-23 13:50:00|8538.3|8536.8|8537.2|8535.7|8539.6|8537.7|8536.6|8535.1|243
1724421300000|2024-08-23 13:55:00|8537.4|8535.9|8532.2|8527.2|8537.8|8536.1|8532.2|8527.2|232
1724421600000|2024-08-23 14:00:00|8532.3|8527.3|8500.9|8498.5|8534.8|8529.8|8500.1|8497.7|1410
1724421900000|2024-08-23 14:05:00|8500.7|8498.3|8500.1|8497.7|8506.9|8504.5|8493.4|8491|1050
1724422200000|2024-08-23 14:10:00|8500.3|8497.9|8493.9|8491.5|8500.6|8498.2|8489.3|8486.9|958
1724422500000|2024-08-23 14:15:00|8494|8491.6|8501.1|8498.7|8502.8|8500.4|8491.4|8489|934
1724422800000|2024-08-23 14:20:00|8501|8498.6|8503.9|8501.5|8507.8|8505.4|8499.5|8497.1|825
1724423100000|2024-08-23 14:25:00|8504|8501.6|8497.6|8495.2|8505.3|8502.9|8493.8|8491.4|668
1724423400000|2024-08-23 14:30:00|8497.7|8495.3|8493.2|8490.8|8500.1|8497.7|8492.8|8490.4|678
1724423700000|2024-08-23 14:35:00|8493.3|8490.9|8495|8492.6|8501.3|8498.9|8493|8490.6|718
1724424000000|2024-08-23 14:40:00|8494.9|8492.5|8492.2|8489.8|8499.1|8496.7|8492|8489.6|646
1724424300000|2024-08-23 14:45:00|8492.1|8489.7|8487.3|8484.9|8492.5|8490.2|8481.1|8478.7|838
1724424600000|2024-08-23 14:50:00|8487.4|8485|8491.5|8489.1|8494.1|8492|8486.4|8484.3|908
1724424900000|2024-08-23 14:55:00|8491.3|8488.9|8489.7|8488.2|8492.6|8490.9|8486.1|8484.2|759
1724425200000|2024-08-23 15:00:00|8490.1|8487.7|8485.2|8483.7|8490.1|8488.3|8484.4|8482.9|676
1724425500000|2024-08-23 15:05:00|8484.9|8483.4|8484.3|8482.8|8487.9|8485.9|8482.3|8480.8|435
1724425800000|2024-08-23 15:10:00|8484.5|8483|8477|8475.5|8485.8|8484.3|8476.3|8474.8|489
1724426100000|2024-08-23 15:15:00|8476.8|8475.3|8473.7|8472.2|8480.6|8478.5|8473|8470.6|479
1724426400000|2024-08-23 15:20:00|8474|8471.6|8476.2|8473.8|8476.6|8474.2|8471.4|8469.9|437
1724426700000|2024-08-23 15:25:00|8476.1|8473.7|8478.3|8476.8|8479.4|8477.4|8474.3|8471.9|331
1724427000000|2024-08-23 15:30:00|8478.2|8476.7|8482.1|8479.7|8482.1|8479.7|8477.8|8475.8|378
1724427300000|2024-08-23 15:35:00|8482.2|8479.8|8483.3|8480.9|8483.5|8481.1|8479.5|8477.1|362
1724427600000|2024-08-23 15:40:00|8483.2|8480.8|8479.5|8478|8484.3|8482.3|8476.1|8474.3|366
1724427900000|2024-08-23 15:45:00|8479.4|8477.9|8489|8487.5|8490|8487.7|8478.1|8476.2|450
1724428200000|2024-08-23 15:50:00|8488.5|8487|8493.3|8491.8|8493.8|8492|8486.6|8484.6|364
1724428500000|2024-08-23 15:55:00|8493.5|8492|8492.9|8490.5|8494.1|8492.6|8490.5|8488.5|401
1724428800000|2024-08-23 16:00:00|8492.8|8490.4|8493.1|8491.6|8493.3|8491.8|8490.2|8487.8|332
1724429100000|2024-08-23 16:05:00|8493.3|8491.8|8494.8|8493.3|8496.1|8494.6|8493.3|8491.8|337
1724429400000|2024-08-23 16:10:00|8494.7|8493.2|8496.6|8494.2|8498|8496.1|8493.5|8491.9|265
1724429700000|2024-08-23 16:15:00|8496.3|8493.9|8498.3|8495.9|8498.8|8496.4|8492.5|8490.1|352
1724430000000|2024-08-23 16:20:00|8498.2|8495.8|8499.2|8497.7|8501.7|8499.8|8497.4|8495|229
1724430300000|2024-08-23 16:25:00|8499|8497.5|8497.1|8494.7|8500|8498|8496.2|8494|260
1724430600000|2024-08-23 16:30:00|8496.7|8495.2|8498.1|8495.7|8498.5|8496.3|8494.7|8492.3|197
1724430900000|2024-08-23 16:35:00|8498|8495.6|8496.4|8494|8498|8495.7|8495.1|8492.7|203
1724431200000|2024-08-23 16:40:00|8496.8|8494.4|8501.4|8499.9|8501.4|8499.9|8496.2|8494.4|252
1724431500000|2024-08-23 16:45:00|8501.3|8499.8|8500.7|8498.3|8502.7|8500.9|8498.7|8496.3|275
1724431800000|2024-08-23 16:50:00|8500.8|8498.4|8500.1|8498.6|8501.3|8499.7|8498.5|8496.6|245
1724432100000|2024-08-23 16:55:00|8500.2|8498.7|8499|8496.6|8502.3|8499.9|8498.7|8496.6|181
1724432400000|2024-08-23 17:00:00|8498.9|8496.5|8493.5|8491.1|8499.6|8497.2|8493.5|8491.1|216
1724432700000|2024-08-23 17:05:00|8493.6|8491.2|8489.2|8486.8|8494.1|8491.7|8488.8|8486.4|288
1724433000000|2024-08-23 17:10:00|8489.3|8486.9|8489|8486.6|8489.6|8487.2|8488.1|8485.7|222
1724433300000|2024-08-23 17:15:00|8489.1|8486.7|8491.3|8488.9|8492.6|8490.2|8488.8|8486.4|228
1724433600000|2024-08-23 17:20:00|8491.4|8489|8491.2|8488.8|8491.6|8489.2|8488.6|8486.2|277
1724433900000|2024-08-23 17:25:00|8490.9|8488.5|8487.4|8485|8491|8488.6|8487.4|8485|268
1724434200000|2024-08-23 17:30:00|8487.2|8484.8|8480.6|8478.2|8487.5|8485.1|8479|8476.6|231
1724434500000|2024-08-23 17:35:00|8480.5|8478.1|8483.2|8480.8|8484.2|8481.8|8479.9|8477.5|221
1724434800000|2024-08-23 17:40:00|8483|8480.6|8481.8|8479.4|8484.2|8481.8|8481.7|8479.3|167
1724435100000|2024-08-23 17:45:00|8481.7|8479.3|8483.9|8481.5|8484.2|8481.8|8481.2|8478.8|159
1724435400000|2024-08-23 17:50:00|8483.7|8481.3|8482.9|8480.5|8484.9|8482.5|8482.7|8480.3|223
1724435700000|2024-08-23 17:55:00|8482.8|8480.4|8480.9|8478.5|8483|8480.6|8478.8|8476.4|298
1724436000000|2024-08-23 18:00:00|8480.7|8478.3|8478.4|8476|8481.6|8479.2|8478.3|8475.9|232
1724436300000|2024-08-23 18:05:00|8478.3|8475.9|8475.2|8472.8|8479.4|8477|8474.6|8472.2|239
1724436600000|2024-08-23 18:10:00|8475.1|8472.7|8473.2|8470.8|8475.6|8473.2|8473.2|8470.8|245
1724436900000|2024-08-23 18:15:00|8473.3|8470.9|8474.4|8472|8475.4|8473|8472.3|8469.9|193
1724437200000|2024-08-23 18:20:00|8474.3|8471.9|8480.9|8478.5|8481.5|8479.1|8474.2|8471.8|296
1724437500000|2024-08-23 18:25:00|8481|8478.6|8478.6|8476.2|8481.4|8479|8478|8475.6|248
1724437800000|2024-08-23 18:30:00|8478.5|8476.1|8481|8478.6|8481.6|8479.2|8477.3|8474.9|166
1724438100000|2024-08-23 18:35:00|8480.6|8478.2|8477.2|8474.8|8480.6|8478.2|8475.9|8473.5|262
1724438400000|2024-08-23 18:40:00|8477.1|8474.7|8480|8477.6|8481.1|8478.7|8476.3|8473.9|233
1724438700000|2024-08-23 18:45:00|8479.9|8477.5|8481.6|8479.2|8482.5|8480.1|8479.8|8477.4|181
1724439000000|2024-08-23 18:50:00|8481.5|8479.1|8480.2|8477.8|8481.6|8479.2|8479.8|8477.4|171
1724439300000|2024-08-23 18:55:00|8480.3|8477.9|8480.6|8477.2|8482.3|8479.9|8479.4|8477|193
1724439600000|2024-08-23 19:00:00|8480.5|8477.3|8477.1|8474.7|8480.6|8477.7|8476.8|8474.4|251
1724439900000|2024-08-23 19:05:00|8477|8474.6|8474.6|8472.2|8477.9|8475.5|8474.3|8472|107
1724440200000|2024-08-23 19:10:00|8474.5|8472.1|8474.7|8472.3|8477.1|8474.7|8472.8|8470.5|203
1724440500000|2024-08-23 19:15:00|8474.6|8472.2|8476.3|8473.9|8476.3|8473.9|8473|8470.6|208
1724440800000|2024-08-23 19:20:00|8476.2|8473.8|8476.7|8474.3|8478.1|8475.7|8475.7|8473.3|164
1724441100000|2024-08-23 19:25:00|8476.6|8474.2|8476.4|8474|8477.1|8474.7|8476.1|8473.7|120
1724441400000|2024-08-23 19:30:00|8476.3|8473.9|8477.3|8474.9|8478.5|8476.2|8475.8|8473.9|147
1724441700000|2024-08-23 19:35:00|8477.2|8474.8|8476.2|8473.8|8477.4|8475|8475|8472.7|195
1724442000000|2024-08-23 19:40:00|8476.3|8473.9|8477.3|8474.9|8477.9|8475.5|8476|8473.6|115
1724442300000|2024-08-23 19:45:00|8477.4|8475|8476.8|8474.4|8478.5|8476.1|8476.3|8473.9|143
1724442600000|2024-08-23 19:50:00|8476.9|8474.5|8478.8|8476.4|8478.9|8476.5|8476.8|8474.4|146
1724442900000|2024-08-23 19:55:00|8478.7|8476.3|8478.7|8476.3|8479.6|8477.9|8478.3|8475.9|106
1724443200000|2024-08-23 20:00:00|8478.8|8476.4|8478.4|8476|8479.7|8477.3|8478.4|8476|247
1724443500000|2024-08-23 20:05:00|8478.5|8476.1|8478|8475.6|8478.7|8476.3|8478|8475.6|43
1724443800000|2024-08-23 20:10:00|8477.9|8475.5|8477.9|8475.5|8478|8475.6|8477|8474.6|52
1724444100000|2024-08-23 20:15:00|8477.7|8475.3|8476.5|8474.1|8477.9|8475.5|8476.3|8473.9|39
1724444400000|2024-08-23 20:20:00|8476.6|8474.2|8478.1|8475.7|8478.4|8476|8476|8473.6|47
1724444700000|2024-08-23 20:25:00|8478|8475.6|8481.1|8478.7|8481.3|8478.9|8478|8475.6|96
1724445000000|2024-08-23 20:30:00|8481.4|8479|8478.8|8476.4|8481.5|8479.1|8478.4|8476|45
1724445300000|2024-08-23 20:35:00|8478.7|8476.3|8477.2|8474.8|8478.7|8476.3|8477.1|8474.7|62
1724445600000|2024-08-23 20:40:00|8477.4|8475|8477.2|8474.8|8477.6|8475.2|8476.5|8474.1|53
1724445900000|2024-08-23 20:45:00|8477.6|8475.2|8477.5|8475.1|8477.8|8475.4|8476.8|8474.4|57
1724446200000|2024-08-23 20:50:00|8477.6|8475.2|8478.3|8475.9|8479|8476.6|8477.5|8475.1|197
1724446500000|2024-08-23 20:55:00|8479.3|8475.4|8480.9|8474.4|8481.7|8476.4|8479|8473.3|266
1724616000000|2024-08-25 20:00:00|8486|8475|8486|8475|8486|8475|8486|8475|1
1724618100000|2024-08-25 20:35:00|8483.8|8472.8|8483.8|8472.8|8483.8|8472.8|8483.8|8472.8|1
1724618400000|2024-08-25 20:40:00|8483|8472|8483|8472|8483|8472|8483|8472|1
1724619000000|2024-08-25 20:50:00|8482.5|8472.5|8483|8472|8483|8472.5|8482.5|8472|2
1724619300000|2024-08-25 20:55:00|8483.8|8471.3|8480.8|8474.3|8484.3|8474.3|8480.8|8471.3|5
1724619600000|2024-08-25 21:00:00|8481.3|8474.8|8481.3|8474.8|8481.3|8474.8|8481|8474.5|3
1724619900000|2024-08-25 21:05:00|8481|8474.5|8480.7|8474.2|8481|8474.5|8478.8|8472.3|25
1724620200000|2024-08-25 21:10:00|8480.9|8474.4|8479|8472.5|8481.7|8475.2|8478.2|8471.7|40
1724620500000|2024-08-25 21:15:00|8480.7|8474.2|8480.8|8474.3|8480.8|8474.3|8479.4|8472.9|18
1724620800000|2024-08-25 21:20:00|8479.7|8473.2|8479.7|8473.2|8480.7|8474.2|8479.6|8473.1|21
1724621100000|2024-08-25 21:25:00|8479.6|8473.1|8481|8474.5|8481|8474.5|8479.6|8473.1|30
1724621400000|2024-08-25 21:30:00|8479.8|8473.3|8478.1|8471.6|8481.1|8474.6|8476.1|8469.6|49
1724621700000|2024-08-25 21:35:00|8478|8471.5|8476.7|8470.2|8478.2|8471.7|8476.5|8470|50
1724622000000|2024-08-25 21:40:00|8476.6|8470.1|8476.8|8470.3|8476.9|8470.4|8476.4|8469.9|27
1724622300000|2024-08-25 21:45:00|8476.6|8470.1|8476.7|8470.2|8477.4|8470.9|8476.5|8470|45
1724622600000|2024-08-25 21:50:00|8476.9|8470.4|8478.4|8471.9|8478.4|8471.9|8476.8|8470.3|7
1724622900000|2024-08-25 21:55:00|8478.3|8471.8|8478.6|8472.1|8478.6|8472.1|8477.4|8470.9|22
1724623200000|2024-08-25 22:00:00|8478.3|8471.8|8480.5|8474|8481|8474.5|8475.7|8469.2|108
1724623500000|2024-08-25 22:05:00|8479.7|8474.7|8478.8|8473.8|8482|8477|8476.2|8471.5|94
1724623800000|2024-08-25 22:10:00|8478.9|8473.9|8479|8475.6|8480.8|8476.6|8477.4|8473|120
1724624100000|2024-08-25 22:15:00|8479.4|8475.3|8480.7|8475.7|8483.6|8479.9|8478.7|8475.3|116
1724624400000|2024-08-25 22:20:00|8480.4|8475.4|8483.2|8478.2|8483.2|8478.7|8480.4|8475.4|82
1724624700000|2024-08-25 22:25:00|8483.3|8478.4|8483.5|8479.4|8484.9|8481|8483|8478.4|61
1724625000000|2024-08-25 22:30:00|8483.4|8477.9|8479|8475|8483.4|8478|8478.1|8474.3|120
1724625300000|2024-08-25 22:35:00|8478.8|8475.1|8478.4|8475.7|8482.1|8477.6|8477.3|8472.3|178
1724625600000|2024-08-25 22:40:00|8478.5|8475.9|8474.5|8472.1|8479|8476.2|8472.7|8470.3|151
1724625900000|2024-08-25 22:45:00|8474.3|8471.9|8475.3|8472.9|8475.7|8473.3|8473.2|8470.8|62
1724626200000|2024-08-25 22:50:00|8475.4|8473|8476.7|8474.3|8476.7|8474.3|8475|8472.6|57
1724626500000|2024-08-25 22:55:00|8476.6|8474.2|8473.5|8471.1|8476.6|8474.2|8472.5|8470.1|68
1724626800000|2024-08-25 23:00:00|8473.2|8470.8|8471.8|8469.4|8475.9|8473.5|8471.2|8468.8|200
1724627100000|2024-08-25 23:05:00|8471.7|8469.3|8470|8467.6|8471.8|8469.4|8469.6|8467.2|279
1724627400000|2024-08-25 23:10:00|8469.9|8467.5|8473.7|8471.3|8474.3|8471.9|8469.6|8467.2|267
1724627700000|2024-08-25 23:15:00|8473.6|8471.2|8470.9|8468.5|8474|8471.6|8470|8467.6|251
1724628000000|2024-08-25 23:20:00|8471|8468.6|8472.7|8470.3|8474.6|8472.2|8470.8|8468.4|275
1724628300000|2024-08-25 23:25:00|8472.9|8470.5|8474.9|8472.5|8476|8473.6|8472.9|8470.5|234
1724628600000|2024-08-25 23:30:00|8475|8472.6|8473.9|8471.5|8475.5|8473.1|8473.9|8471.5|174
1724628900000|2024-08-25 23:35:00|8474|8471.6|8474|8471.6|8475.5|8473.1|8472.9|8470.5|150
1724629200000|2024-08-25 23:40:00|8473.9|8471.5|8474.9|8472.5|8474.9|8472.5|8472.8|8470.4|109
1724629500000|2024-08-25 23:45:00|8474.8|8472.4|8474.1|8471.7|8475.2|8472.8|8473.6|8471.2|129
1724629800000|2024-08-25 23:50:00|8474.2|8471.8|8475.5|8473.1|8476|8473.6|8473.6|8471.2|104
1724630100000|2024-08-25 23:55:00|8475.4|8473|8473.2|8470.8|8476|8473.6|8473|8470.6|121
1724630400000|2024-08-26 00:00:00|8473|8470.6|8475.7|8473.3|8477.2|8474.9|8472.1|8470.6|270
1724630700000|2024-08-26 00:05:00|8475.6|8473.2|8471.2|8468.8|8475.6|8473.2|8469.9|8467.5|227
1724631000000|2024-08-26 00:10:00|8471.1|8468.7|8470.6|8468.2|8471.4|8469|8468.1|8465.7|218
1724631300000|2024-08-26 00:15:00|8470.4|8468|8466.3|8463.9|8470.4|8468|8465.5|8463.1|292
1724631600000|2024-08-26 00:20:00|8466.4|8464|8463.9|8461.5|8467.6|8465.2|8463.3|8460.9|250
1724631900000|2024-08-26 00:25:00|8463.8|8461.4|8461.7|8459.3|8464.5|8462.1|8459.7|8457.3|290
1724632200000|2024-08-26 00:30:00|8461.6|8459.2|8461.3|8458.9|8463.4|8461|8460.1|8457.7|200
1724632500000|2024-08-26 00:35:00|8461.1|8458.7|8463.6|8461.2|8463.9|8461.5|8457.2|8454.8|318
1724632800000|2024-08-26 00:40:00|8463.5|8461.1|8461.7|8459.3|8465|8462.6|8461.2|8458.8|256
1724633100000|2024-08-26 00:45:00|8461.6|8459.2|8462.7|8460.3|8465.1|8462.7|8459.6|8457.2|298
1724633400000|2024-08-26 00:50:00|8462.8|8460.4|8458.2|8455.8|8463.3|8460.9|8457.6|8455.2|388
1724633700000|2024-08-26 00:55:00|8459.1|8456.7|8465.2|8462.8|8465.7|8463.8|8457.9|8455.5|303
1724634000000|2024-08-26 01:00:00|8465.1|8462.7|8463.1|8460.7|8467.3|8465.1|8462.6|8460.2|308
1724634300000|2024-08-26 01:05:00|8463|8460.6|8461.7|8459.3|8465.4|8463|8460.5|8458.1|301
1724634600000|2024-08-26 01:10:00|8461.8|8459.4|8459.9|8457.5|8462.7|8460.3|8459.2|8456.8|236
1724634900000|2024-08-26 01:15:00|8459.5|8457.1|8461.8|8459.4|8462.1|8459.7|8457.8|8455.4|208
1724635200000|2024-08-26 01:20:00|8461.1|8458.7|8461.7|8459.3|8462.5|8460.1|8460|8457.6|142
1724635500000|2024-08-26 01:25:00|8461.8|8459.4|8463.3|8460.9|8463.8|8461.4|8460.7|8458.3|176
1724635800000|2024-08-26 01:30:00|8463.6|8461.2|8465.6|8463.2|8466.9|8464.5|8462.3|8460.8|277
1724636100000|2024-08-26 01:35:00|8465.7|8463.3|8464.9|8463.4|8468.2|8465.8|8464.3|8462.8|286
1724636400000|2024-08-26 01:40:00|8465|8463.5|8468.6|8467.1|8470.1|8467.7|8465|8463.5|209
1724636700000|2024-08-26 01:45:00|8468.5|8467|8468.8|8467.3|8469.7|8468.2|8467.9|8466.4|210
1724637000000|2024-08-26 01:50:00|8468.9|8467.4|8467.3|8465.8|8468.9|8467.4|8466.9|8465.4|143
1724637300000|2024-08-26 01:55:00|8467|8465.5|8467.4|8465.9|8468.1|8466.6|8466|8464.5|181
1724637600000|2024-08-26 02:00:00|8467.3|8465.8|8467|8465.5|8468.5|8466.7|8466.8|8464.6|138
1724637900000|2024-08-26 02:05:00|8467.1|8465.6|8465|8463.5|8467.5|8465.9|8464.3|8462.4|126
1724638200000|2024-08-26 02:10:00|8465.1|8463.6|8463.6|8461.2|8466.8|8464.9|8463.3|8461|151
1724638500000|2024-08-26 02:15:00|8463.2|8461.7|8462.8|8461.3|8464|8462.3|8461.8|8460.3|110
1724638800000|2024-08-26 02:20:00|8462.9|8461.4|8465.9|8463.5|8466|8463.9|8462.7|8460.8|100
1724639100000|2024-08-26 02:25:00|8465.5|8464|8465.9|8463.5|8467.1|8464.7|8465.4|8463.1|98
1724639400000|2024-08-26 02:30:00|8466|8463.6|8468|8465.6|8468|8465.6|8465.7|8463.3|110
1724639700000|2024-08-26 02:35:00|8468.3|8465.9|8468.1|8465.7|8469.4|8467|8467.9|8465.5|94
1724640000000|2024-08-26 02:40:00|8467.9|8465.5|8464.6|8462.2|8467.9|8465.5|8464.6|8462.2|99
1724640300000|2024-08-26 02:45:00|8464.7|8462.3|8466.7|8464.3|8466.8|8464.7|8463.9|8461.8|123
1724640600000|2024-08-26 02:50:00|8466.3|8463.9|8469.5|8467.1|8470|8467.6|8466.3|8463.9|146
1724640900000|2024-08-26 02:55:00|8469.4|8467|8471.2|8468.8|8472.3|8469.9|8469.3|8466.9|215
1724641200000|2024-08-26 03:00:00|8471.3|8468.9|8470.8|8468.4|8472|8469.6|8470.3|8467.9|222
1724641500000|2024-08-26 03:05:00|8470.7|8468.3|8471|8468.6|8471.5|8469.1|8469.9|8467.5|160
1724641800000|2024-08-26 03:10:00|8470.9|8468.5|8471.6|8469.2|8472.6|8470.2|8470.9|8468.5|163
1724642100000|2024-08-26 03:15:00|8471.7|8469.3|8470.9|8468.5|8471.8|8469.4|8470.3|8467.9|88
1724642400000|2024-08-26 03:20:00|8470.8|8468.4|8470.5|8468.1|8471.9|8469.5|8470.3|8467.9|87
1724642700000|2024-08-26 03:25:00|8470.4|8468|8470.9|8468.5|8471.4|8469|8469.4|8467|94
1724643000000|2024-08-26 03:30:00|8470.8|8468.4|8473.1|8470.7|8473.9|8472.1|8470.5|8468.4|100
1724643300000|2024-08-26 03:35:00|8472.8|8470.4|8473|8470.6|8473.4|8471.5|8471.3|8468.9|178
1724643600000|2024-08-26 03:40:00|8472.9|8470.5|8474.3|8471.9|8475.5|8473.1|8472.8|8470.4|174
1724643900000|2024-08-26 03:45:00|8474.1|8471.7|8473.8|8471.4|8474.7|8472.9|8473|8470.6|113
1724644200000|2024-08-26 03:50:00|8473.9|8471.5|8474.2|8471.8|8475.3|8472.9|8473.2|8470.8|123
1724644500000|2024-08-26 03:55:00|8474.1|8471.7|8474.1|8471.7|8475.8|8473.5|8473.7|8471.3|123
1724644800000|2024-08-26 04:00:00|8474.2|8471.8|8473.1|8470.7|8474.2|8471.8|8471.7|8469.3|128
1724645100000|2024-08-26 04:05:00|8473|8470.6|8471.4|8469|8473.7|8471.3|8471.3|8468.9|90
1724645400000|2024-08-26 04:10:00|8471.3|8468.9|8471.8|8469.4|8472.2|8469.8|8470.5|8468.1|97
1724645700000|2024-08-26 04:15:00|8472|8469.6|8471.6|8469.2|8473|8470.6|8471.6|8469.2|120
1724646000000|2024-08-26 04:20:00|8471.7|8469.3|8470.5|8468.1|8471.8|8469.4|8470.5|8468.1|96
1724646300000|2024-08-26 04:25:00|8470.9|8468.5|8472.5|8470.1|8472.5|8470.3|8470.4|8468.1|66
1724646600000|2024-08-26 04:30:00|8472.6|8470.2|8472.5|8470.1|8473.4|8471|8472.1|8469.7|91
1724646900000|2024-08-26 04:35:00|8472.6|8470.2|8472.6|8470.2|8473.2|8471.1|8471.6|8469.7|93
1724647200000|2024-08-26 04:40:00|8472.7|8470.3|8473.2|8470.8|8473.3|8471.3|8472|8469.8|78
1724647500000|2024-08-26 04:45:00|8473.3|8470.9|8473.7|8471.3|8474.2|8472.3|8473.1|8470.7|72
1724647800000|2024-08-26 04:50:00|8473.6|8471.2|8473.1|8470.7|8474.2|8471.8|8472.6|8470.4|50
1724648100000|2024-08-26 04:55:00|8473|8470.6|8473|8470.6|8473.6|8471.2|8472.1|8470|67
1724648400000|2024-08-26 05:00:00|8472.7|8471.2|8472.8|8471.3|8474.2|8472.4|8472.6|8470.6|99
1724648700000|2024-08-26 05:05:00|8472.7|8471.2|8472.8|8470.4|8473.2|8471.7|8471.8|8470.3|67
1724649000000|2024-08-26 05:10:00|8472.6|8470.2|8473.7|8471.3|8473.7|8471.3|8472.2|8469.8|123
1724649300000|2024-08-26 05:15:00|8473.8|8471.4|8473.1|8471.6|8474.4|8472|8473.1|8470.8|92
1724649600000|2024-08-26 05:20:00|8473|8471.5|8474.2|8472.7|8474.9|8472.7|8473|8471.4|59
1724649900000|2024-08-26 05:25:00|8474.1|8472.6|8476.8|8474.4|8477.2|8475.1|8474.1|8472|99
1724650200000|2024-08-26 05:30:00|8476.7|8474.3|8476|8473.6|8478.1|8475.7|8476|8473.6|122
1724650500000|2024-08-26 05:35:00|8476.1|8473.7|8476.4|8474|8478.6|8476.9|8475.8|8473.7|89
1724650800000|2024-08-26 05:40:00|8476.5|8474.1|8477.6|8475.2|8478.2|8475.8|8476.1|8473.8|124
1724651100000|2024-08-26 05:45:00|8477.5|8475.1|8477.9|8476.4|8480.1|8477.7|8476.9|8474.5|118
1724651400000|2024-08-26 05:50:00|8478.1|8476.6|8476|8474.5|8478.1|8476.6|8474.3|8472.5|127
1724651700000|2024-08-26 05:55:00|8476.1|8474.6|8474.5|8473|8477.1|8475.6|8474|8472.4|124
1724652000000|2024-08-26 06:00:00|8474.4|8472.9|8472|8469.6|8474.4|8472.9|8469.9|8467.9|208
1724652300000|2024-08-26 06:05:00|8472.3|8469.9|8472.5|8470.1|8474.3|8471.9|8471.8|8469.4|159
1724652600000|2024-08-26 06:10:00|8472.9|8470.5|8475.6|8473.2|8475.9|8473.5|8472.5|8470.1|178
1724652900000|2024-08-26 06:15:00|8475.7|8473.3|8474.2|8471.8|8477.2|8474.8|8474.2|8471.8|163
1724653200000|2024-08-26 06:20:00|8474|8471.6|8472.2|8470.7|8474.5|8472.6|8472.1|8470.4|152
1724653500000|2024-08-26 06:25:00|8472.1|8470.6|8471.6|8469.2|8474.3|8472.3|8471.3|8469.2|134
1724653800000|2024-08-26 06:30:00|8471.5|8469.1|8468.2|8466.7|8471.8|8469.4|8467|8465.3|161
1724654100000|2024-08-26 06:35:00|8468.3|8466.8|8465.9|8464.4|8468.3|8466.8|8465.2|8463.6|196
1724654400000|2024-08-26 06:40:00|8466|8464.5|8468.5|8466.1|8468.7|8466.3|8464.4|8462.8|173
1724654700000|2024-08-26 06:45:00|8468.8|8466.4|8467.3|8465.8|8469|8466.6|8465.9|8463.9|234
1724655000000|2024-08-26 06:50:00|8467.6|8466.1|8470.6|8468.2|8470.7|8468.3|8466.6|8464.8|179
1724655300000|2024-08-26 06:55:00|8470.7|8468.3|8468.8|8467.3|8470.8|8468.4|8467.5|8465.4|221
1724655600000|2024-08-26 07:00:00|8469.6|8467.2|8465.5|8463.1|8470.6|8468.7|8463.9|8461.5|296
1724655900000|2024-08-26 07:05:00|8465.4|8463|8468.2|8466.7|8468.2|8466.7|8464.2|8462.3|233
1724656200000|2024-08-26 07:10:00|8468.1|8466.6|8467.2|8465.7|8469.6|8468.1|8466.7|8464.4|187
1724656500000|2024-08-26 07:15:00|8467|8465.5|8468|8466.5|8469.4|8467.9|8465.8|8464.3|166
1724656800000|2024-08-26 07:20:00|8467.9|8466.4|8469.1|8467.6|8470.7|8469.2|8466.9|8465|190
1724657100000|2024-08-26 07:25:00|8469|8467.5|8472.7|8470.3|8472.7|8470.3|8468.1|8465.7|218
1724657400000|2024-08-26 07:30:00|8472.2|8469.8|8468.1|8466.6|8472.2|8469.8|8466.8|8465.3|187
1724657700000|2024-08-26 07:35:00|8467.9|8466.4|8469.6|8468.1|8469.6|8468.1|8465.4|8463.4|159
1724658000000|2024-08-26 07:40:00|8469.7|8468.2|8471.9|8469.5|8473.1|8470.7|8468.7|8467.2|183
1724658300000|2024-08-26 07:45:00|8472.1|8469.7|8468.7|8467.2|8473.5|8471.4|8468.4|8466|169
1724658600000|2024-08-26 07:50:00|8468.9|8466.5|8469.5|8468|8470.7|8468.7|8467.4|8465.1|171
1724658900000|2024-08-26 07:55:00|8469.6|8468.1|8467.8|8466.3|8469.7|8468.2|8467.6|8465.5|141
1724659200000|2024-08-26 08:00:00|8467.9|8466.4|8466.5|8464.1|8469.9|8467.5|8464.9|8462.5|238
1724659500000|2024-08-26 08:05:00|8466.6|8464.2|8462.4|8460.9|8466.7|8464.3|8462.3|8459.9|242
1724659800000|2024-08-26 08:10:00|8463|8460.6|8463.2|8460.8|8464.2|8461.8|8462.2|8459.8|200
1724660100000|2024-08-26 08:15:00|8463.1|8460.7|8464.5|8462.1|8465.9|8463.5|8462.3|8459.9|157
1724660400000|2024-08-26 08:20:00|8464.4|8462|8460.6|8458.2|8464.5|8462.1|8459.8|8457.4|193
1724660700000|2024-08-26 08:25:00|8460.8|8458.4|8461.9|8459.5|8463.4|8461|8460.6|8458.2|159
1724661000000|2024-08-26 08:30:00|8461.8|8459.4|8461.5|8459.1|8462.2|8460.5|8460.2|8457.8|128
1724661300000|2024-08-26 08:35:00|8461.6|8459.2|8461.5|8460|8462.4|8460.1|8460.5|8458.3|126
1724661600000|2024-08-26 08:40:00|8461.6|8460.1|8461.2|8458.8|8463.9|8461.7|8460.7|8458.6|157
1724661900000|2024-08-26 08:45:00|8461.1|8458.7|8459|8456.6|8462.1|8460.2|8458.4|8456.1|143
1724662200000|2024-08-26 08:50:00|8459.1|8456.7|8459.2|8456.8|8460.1|8458.2|8458.1|8456|127
1724662500000|2024-08-26 08:55:00|8459.3|8456.9|8459.7|8457.3|8460.6|8458.2|8458.8|8456.7|145
1724662800000|2024-08-26 09:00:00|8459.8|8457.4|8458.7|8457.2|8460.3|8458.5|8457.2|8454.9|131
1724663100000|2024-08-26 09:05:00|8458.6|8457.1|8462.1|8459.7|8462.6|8461.1|8458.6|8456.3|111
1724663400000|2024-08-26 09:10:00|8462|8459.6|8462.9|8460.5|8463|8460.9|8460.7|8458.3|108
1724663700000|2024-08-26 09:15:00|8463|8460.6|8462.6|8460.2|8464.6|8462.2|8461.7|8459.3|133
1724664000000|2024-08-26 09:20:00|8462.7|8460.3|8462.8|8461.3|8463.9|8462.1|8462.7|8460.3|85
1724664300000|2024-08-26 09:25:00|8462.7|8461.2|8463.3|8461.8|8464.9|8462.5|8462.5|8460.6|95
1724664600000|2024-08-26 09:30:00|8463.5|8462|8464.4|8462|8464.8|8463.2|8462.6|8460.7|87
1724664900000|2024-08-26 09:35:00|8464.3|8461.9|8465.8|8463.4|8466.1|8464|8463.6|8461.6|107
1724665200000|2024-08-26 09:40:00|8465.9|8463.5|8464.7|8463.2|8466.1|8463.7|8464.2|8462.7|71
1724665500000|2024-08-26 09:45:00|8464.6|8463.1|8465.8|8463.4|8466.4|8464.8|8464.6|8462.7|87
1724665800000|2024-08-26 09:50:00|8465.6|8463.2|8467.5|8466|8467.7|8466.2|8465.2|8462.8|152
1724666100000|2024-08-26 09:55:00|8467.6|8466.1|8467.6|8465.2|8468|8466.1|8466.3|8463.9|146
1724666400000|2024-08-26 10:00:00|8467.5|8465.1|8466.3|8463.9|8468.3|8465.9|8465.9|8463.5|184
1724666700000|2024-08-26 10:05:00|8466.4|8464|8464.6|8462.2|8467.4|8465.5|8464.3|8461.9|142
1724667000000|2024-08-26 10:10:00|8464.7|8462.3|8461.9|8459.5|8464.9|8462.5|8461.6|8459.3|153
1724667300000|2024-08-26 10:15:00|8462|8459.6|8463.3|8461.8|8463.6|8461.9|8461.5|8459.1|160
1724667600000|2024-08-26 10:20:00|8463.5|8462|8461.6|8459.2|8464|8462.2|8461.5|8459.1|89
1724667900000|2024-08-26 10:25:00|8461.5|8459.1|8461.1|8459.6|8462.4|8460.1|8460.1|8457.9|121
1724668200000|2024-08-26 10:30:00|8461.2|8459.7|8464|8461.6|8464.1|8461.7|8461|8459.2|132
1724668500000|2024-08-26 10:35:00|8464.1|8461.7|8465.3|8463.8|8465.7|8463.8|8464.1|8461.7|144
1724668800000|2024-08-26 10:40:00|8465.2|8463.7|8464.5|8463|8465.8|8464.3|8464|8462|128
1724669100000|2024-08-26 10:45:00|8464.6|8463.1|8465.7|8464.2|8466|8464.5|8464.1|8462.5|121
1724669400000|2024-08-26 10:50:00|8465.8|8464.3|8464.3|8462.8|8467.8|8466|8463.7|8462.2|159
1724669700000|2024-08-26 10:55:00|8464.2|8462.7|8465.7|8464.2|8466.6|8464.7|8463.7|8461.8|143
1724670000000|2024-08-26 11:00:00|8465.8|8464.3|8464.7|8462.3|8465.8|8464.3|8463.1|8461.5|134
1724670300000|2024-08-26 11:05:00|8464.8|8462.4|8466.7|8464.3|8466.7|8464.6|8464.8|8462.4|144
1724670600000|2024-08-26 11:10:00|8466.6|8464.2|8467.1|8464.7|8467.8|8465.7|8465.9|8463.5|136
1724670900000|2024-08-26 11:15:00|8467|8464.6|8468.7|8466.3|8468.7|8466.8|8466.9|8464.5|118
1724671200000|2024-08-26 11:20:00|8468.6|8466.2|8472|8469.6|8472.5|8470.1|8468.4|8466|158
1724671500000|2024-08-26 11:25:00|8472.1|8469.7|8473.8|8471.4|8474.5|8472.1|8472|8469.6|148
1724671800000|2024-08-26 11:30:00|8473.7|8471.3|8475.6|8473.2|8476.5|8474.1|8473.5|8471.1|147
1724672100000|2024-08-26 11:35:00|8475.5|8473.1|8470.7|8468.3|8476.4|8474|8470.7|8468.3|200
1724672400000|2024-08-26 11:40:00|8470.6|8468.2|8473.6|8471.2|8474.4|8472|8470.4|8468|177
1724672700000|2024-08-26 11:45:00|8473.7|8471.3|8475.6|8473.2|8476.4|8474|8472.9|8470.5|201
1724673000000|2024-08-26 11:50:00|8475.5|8473.1|8472.6|8470.2|8475.7|8473.3|8472.4|8470|173
1724673300000|2024-08-26 11:55:00|8472.7|8470.3|8474.9|8472.5|8475|8472.8|8472.6|8470.2|150
1724673600000|2024-08-26 12:00:00|8475|8472.6|8477.8|8475.4|8478.1|8476.4|8474.3|8471.9|256
1724673900000|2024-08-26 12:05:00|8477.6|8475.2|8475.4|8473|8478.1|8475.7|8475.1|8472.7|162
1724674200000|2024-08-26 12:10:00|8475.3|8472.9|8473.8|8471.4|8475.8|8473.8|8473.3|8470.9|176
1724674500000|2024-08-26 12:15:00|8473.9|8471.5|8472.1|8469.7|8474.2|8471.8|8470.7|8468.3|213
1724674800000|2024-08-26 12:20:00|8472|8469.6|8475.3|8472.9|8475.3|8472.9|8471.4|8469|225
1724675100000|2024-08-26 12:25:00|8475.5|8473.1|8476.7|8473.2|8478.7|8476.3|8474|8471.6|205
1724675400000|2024-08-26 12:30:00|8476.8|8473.3|8483.2|8480.8|8487|8484.6|8474.6|8471.5|490
1724675700000|2024-08-26 12:35:00|8482.8|8480.4|8479.2|8476.8|8484|8481.6|8478.4|8476|453
1724676000000|2024-08-26 12:40:00|8478.9|8476.5|8478.9|8476.5|8479.7|8477.3|8476.8|8474.4|384
1724676300000|2024-08-26 12:45:00|8478.8|8476.4|8474.6|8472.2|8479.6|8477.2|8473.9|8471.5|313
1724676600000|2024-08-26 12:50:00|8474.7|8472.3|8477.1|8474.7|8477.3|8474.9|8473.2|8470.8|395
1724676900000|2024-08-26 12:55:00|8477.2|8474.8|8475.3|8473.8|8477.4|8475.2|8474.8|8472.4|316
1724677200000|2024-08-26 13:00:00|8475.4|8473.9|8479.9|8477.5|8479.9|8477.5|8473.2|8471.3|357
1724677500000|2024-08-26 13:05:00|8479.8|8477.4|8478.3|8475.9|8482.1|8479.7|8477.2|8474.8|368
1724677800000|2024-08-26 13:10:00|8478.1|8475.7|8475.2|8472.8|8478.1|8475.7|8474.3|8471.9|342
1724678100000|2024-08-26 13:15:00|8475.4|8473|8477.3|8474.9|8478.4|8476|8475.4|8473|311
1724678400000|2024-08-26 13:20:00|8477.1|8474.7|8479.7|8477.3|8481.2|8478.8|8477.1|8474.7|299
1724678700000|2024-08-26 13:25:00|8479.8|8477.4|8479.1|8476.7|8481.4|8479|8477.7|8475.3|357
1724679000000|2024-08-26 13:30:00|8479.2|8476.8|8483.4|8481|8483.7|8481.8|8478.5|8476.1|414
1724679300000|2024-08-26 13:35:00|8483.3|8480.9|8483.2|8481.7|8484.2|8482.4|8482|8479.7|266
1724679600000|2024-08-26 13:40:00|8483.3|8481.8|8482|8480.5|8485.9|8483.9|8481.8|8480.1|333
1724679900000|2024-08-26 13:45:00|8482.1|8480.6|8482.3|8479.9|8482.6|8481.1|8478.8|8476.9|315
1724680200000|2024-08-26 13:50:00|8482.1|8479.7|8481.5|8480|8484.5|8482.8|8480.3|8478.4|310
1724680500000|2024-08-26 13:55:00|8481.6|8480.1|8482|8479.6|8482.1|8480.4|8479.4|8477.3|346
1724680800000|2024-08-26 14:00:00|8482.4|8480|8482.1|8479.7|8485.2|8482.8|8481.3|8478.9|379
1724681100000|2024-08-26 14:05:00|8482|8479.6|8477.7|8475.3|8482.1|8479.7|8477.2|8474.8|313
1724681400000|2024-08-26 14:10:00|8477.6|8475.2|8478.7|8476.3|8478.7|8476.3|8473.5|8471.4|293
1724681700000|2024-08-26 14:15:00|8478.6|8476.2|8475.9|8473.5|8478.6|8476.2|8475.4|8473.3|297
1724682000000|2024-08-26 14:20:00|8475.4|8473.9|8477.2|8474.8|8479.1|8477|8473.3|8471.5|318
1724682300000|2024-08-26 14:25:00|8477.3|8474.9|8473.9|8471.5|8478.5|8476.1|8473.9|8471.5|298
1724682600000|2024-08-26 14:30:00|8473.7|8472.2|8470.6|8468.2|8474.3|8472.2|8468.4|8466.3|295
1724682900000|2024-08-26 14:35:00|8470.4|8468|8468.6|8466.2|8472.3|8470.1|8467.8|8465.5|321
1724683200000|2024-08-26 14:40:00|8468.7|8466.3|8467.6|8465.2|8471.1|8468.7|8467|8464.6|329
1724683500000|2024-08-26 14:45:00|8467.8|8465.4|8466.3|8464.8|8468.9|8466.5|8465|8462.9|340
1724683800000|2024-08-26 14:50:00|8466.4|8464.9|8465.2|8462.8|8468.2|8466.1|8464.4|8462|340
1724684100000|2024-08-26 14:55:00|8465.3|8462.9|8466.9|8464.5|8468.1|8466|8465.1|8462.9|317
1724684400000|2024-08-26 15:00:00|8467|8464.6|8469.6|8468.1|8470.2|8468.6|8465.7|8464.1|315
1724684700000|2024-08-26 15:05:00|8469.5|8468|8470.6|8468.2|8473.2|8470.8|8468.7|8466.6|251
1724685000000|2024-08-26 15:10:00|8470.5|8468.1|8470.9|8468.5|8471.7|8469.3|8469.4|8467|229
1724685300000|2024-08-26 15:15:00|8470.8|8468.4|8475.7|8473.3|8476|8473.6|8470.3|8467.9|240
1724685600000|2024-08-26 15:20:00|8475.8|8473.4|8479.3|8476.9|8479.9|8477.9|8474.8|8473.3|262
1724685900000|2024-08-26 15:25:00|8478.9|8477.4|8478.6|8476.2|8479.5|8477.6|8477.7|8475.3|264
1724686200000|2024-08-26 15:30:00|8478.2|8475.8|8477.5|8476|8479|8477.1|8476.9|8474.7|181
1724686500000|2024-08-26 15:35:00|8477.6|8476.1|8476.8|8474.4|8478.4|8476.9|8476.5|8474.4|121
1724686800000|2024-08-26 15:40:00|8476.7|8474.3|8477.5|8476|8478.1|8476.4|8475.2|8473.3|146
1724687100000|2024-08-26 15:45:00|8477.2|8475.7|8479|8476.6|8479.6|8478.1|8476.9|8475.4|153
1724687400000|2024-08-26 15:50:00|8479.1|8476.7|8479.5|8477.1|8479.8|8477.8|8476.4|8474|147
1724687700000|2024-08-26 15:55:00|8479.7|8477.3|8479.7|8478.2|8480.7|8479.1|8478.6|8476.2|118
1724688000000|2024-08-26 16:00:00|8479.8|8478.3|8478|8476.5|8481.3|8479.8|8477.4|8475.9|173
1724688300000|2024-08-26 16:05:00|8478.1|8476.6|8477.7|8475.3|8479|8477.4|8476.2|8474.5|117
1724688600000|2024-08-26 16:10:00|8477.6|8476.1|8479|8477.5|8480.5|8479|8477.5|8476|161
1724688900000|2024-08-26 16:15:00|8478.9|8477.4|8477.4|8475.9|8479.3|8477.8|8477.4|8475|124
1724689200000|2024-08-26 16:20:00|8477.3|8475.8|8479.1|8477.6|8479.1|8477.6|8476.9|8475|117
1724689500000|2024-08-26 16:25:00|8478.9|8477.4|8479|8477.5|8479|8477.5|8477|8475.5|90
1724689800000|2024-08-26 16:30:00|8479.5|8477.1|8479|8476.6|8479.7|8477.3|8477.7|8475.3|122
1724690100000|2024-08-26 16:35:00|8479.1|8476.7|8478.9|8476.5|8480|8478.5|8477.4|8475|142
1724690400000|2024-08-26 16:40:00|8478.8|8476.4|8479.4|8477|8481.1|8479|8478.4|8476.4|143
1724690700000|2024-08-26 16:45:00|8479.3|8476.9|8477.6|8475.2|8479.5|8477.3|8477.5|8475.1|132
1724691000000|2024-08-26 16:50:00|8477.7|8475.3|8477.3|8474.9|8477.8|8475.4|8475.7|8473.3|143
1724691300000|2024-08-26 16:55:00|8477.2|8474.8|8474.2|8471.8|8477.5|8475.1|8474|8471.6|179
1724691600000|2024-08-26 17:00:00|8474.3|8471.9|8473.1|8470.7|8474.6|8472.2|8471.9|8469.5|160
1724691900000|2024-08-26 17:05:00|8473|8470.6|8470.8|8468.4|8473.2|8470.8|8470.8|8468.4|176
1724692200000|2024-08-26 17:10:00|8470.6|8468.2|8470.4|8468|8470.9|8468.5|8468.4|8466.4|170
1724692500000|2024-08-26 17:15:00|8470.5|8468.1|8472.6|8470.2|8472.8|8470.9|8470.5|8468.1|119
1724692800000|2024-08-26 17:20:00|8472.7|8470.3|8473|8470.6|8474.5|8472.1|8472.4|8470|86
1724693100000|2024-08-26 17:25:00|8473.1|8470.7|8471.7|8469.3|8473.7|8471.3|8471.6|8469.2|116
1724693400000|2024-08-26 17:30:00|8471.9|8469.5|8473|8470.6|8474.7|8472.3|8471.7|8469.3|161
1724693700000|2024-08-26 17:35:00|8473.1|8470.7|8473.6|8471.2|8475.9|8473.5|8472.8|8470.4|133
1724694000000|2024-08-26 17:40:00|8473.5|8471.1|8476.3|8473.9|8476.4|8474|8472.9|8470.7|156
1724694300000|2024-08-26 17:45:00|8476.4|8474|8474.9|8472.5|8476.5|8474.1|8474.7|8472.5|143
1724694600000|2024-08-26 17:50:00|8474.8|8472.4|8473.7|8471.3|8475.4|8473|8473.6|8471.2|127
1724694900000|2024-08-26 17:55:00|8473.6|8471.2|8473.3|8470.9|8473.9|8471.5|8472.7|8470.3|97
1724695200000|2024-08-26 18:00:00|8473.2|8470.8|8473.6|8471.2|8473.7|8471.7|8472|8469.6|101
1724695500000|2024-08-26 18:05:00|8473.1|8471.6|8475.3|8472.9|8475.8|8474|8473|8470.6|122
1724695800000|2024-08-26 18:10:00|8475.4|8473|8474.4|8472|8476.1|8473.9|8474.3|8471.9|127
1724696100000|2024-08-26 18:15:00|8474.2|8471.8|8473.9|8471.5|8474.5|8472.4|8472.6|8470.6|123
1724696400000|2024-08-26 18:20:00|8474|8471.6|8474.2|8472.7|8474.5|8473|8472.3|8470.8|91
1724696700000|2024-08-26 18:25:00|8474.1|8472.6|8473.9|8472.4|8474.3|8472.8|8473.3|8471.8|83
1724697000000|2024-08-26 18:30:00|8473.8|8472.3|8475.5|8474|8476.2|8474|8473.8|8471.8|101
1724697300000|2024-08-26 18:35:00|8475.6|8474.1|8478.3|8475.9|8478.4|8476.3|8475.5|8473.2|134
1724697600000|2024-08-26 18:40:00|8478.2|8475.8|8478.3|8475.9|8478.9|8476.9|8478|8475.7|109
1724697900000|2024-08-26 18:45:00|8478.1|8475.7|8476|8473.6|8478.1|8476.3|8475.5|8473.1|73
1724698200000|2024-08-26 18:50:00|8475.9|8473.5|8474.2|8471.8|8476.1|8474.4|8474.2|8471.8|100
1724698500000|2024-08-26 18:55:00|8474.3|8471.9|8471.4|8469.9|8474.9|8473.1|8471.1|8469.6|148
1724698800000|2024-08-26 19:00:00|8471.3|8469.8|8470.7|8469.2|8471.6|8470.1|8469.5|8468|128
1724699100000|2024-08-26 19:05:00|8470.8|8469.3|8471.3|8468.9|8471.9|8469.5|8470.4|8468.5|123
1724699400000|2024-08-26 19:10:00|8471.5|8469.1|8471.9|8469.5|8472.3|8469.9|8471.1|8468.7|59
1724699700000|2024-08-26 19:15:00|8471.8|8469.4|8471.9|8469.5|8472.3|8469.9|8471.4|8469.3|87
1724700000000|2024-08-26 19:20:00|8471.8|8469.4|8471|8468.6|8471.8|8469.4|8470.8|8468.4|118
1724700300000|2024-08-26 19:25:00|8470.9|8468.5|8470.8|8468.4|8471.3|8468.9|8470|8467.6|112
1724700600000|2024-08-26 19:30:00|8471|8468.6|8473.6|8471.2|8473.6|8471.4|8470.5|8468.1|95
1724700900000|2024-08-26 19:35:00|8473.5|8471.1|8473.3|8470.9|8473.5|8471.2|8472.4|8470|86
1724701200000|2024-08-26 19:40:00|8473.2|8470.8|8474.6|8472.2|8474.6|8472.5|8472.8|8470.7|85
1724701500000|2024-08-26 19:45:00|8474.8|8472.4|8474.5|8472.1|8475.1|8472.7|8474.3|8471.9|55
1724701800000|2024-08-26 19:50:00|8474.7|8472.3|8474.5|8472.1|8474.9|8472.5|8474.4|8472|102
1724702100000|2024-08-26 19:55:00|8474.3|8471.9|8477|8474.6|8477.3|8475.3|8474.1|8471.7|112
1724702400000|2024-08-26 20:00:00|8477.1|8474.7|8476.8|8474.4|8477.1|8474.7|8476.1|8473.7|116
1724702700000|2024-08-26 20:05:00|8476.9|8474.5|8477.1|8474.7|8478.2|8476.2|8476.3|8474.4|37
1724703000000|2024-08-26 20:10:00|8477.2|8474.8|8476.5|8474.1|8477.4|8475|8476|8473.9|92
1724703300000|2024-08-26 20:15:00|8476.6|8474.2|8476.1|8473.7|8476.6|8474.7|8475.7|8473.6|45
1724703600000|2024-08-26 20:20:00|8476.2|8473.8|8474.9|8472.5|8476.2|8473.8|8474.3|8472.1|83
1724703900000|2024-08-26 20:25:00|8474.8|8472.4|8474.4|8472|8474.8|8472.9|8473.9|8471.9|44
1724704200000|2024-08-26 20:30:00|8474.3|8471.9|8473.9|8472.4|8474.8|8472.9|8473.7|8471.8|38
1724704500000|2024-08-26 20:35:00|8473.8|8472.3|8473.8|8472.3|8473.9|8472.4|8473.7|8472.2|45
1724704800000|2024-08-26 20:40:00|8473.9|8472.4|8474.1|8472.6|8474.1|8472.6|8473.7|8472.2|53
1724705100000|2024-08-26 20:45:00|8474.2|8472.7|8474.5|8472.1|8474.6|8472.7|8474|8472|27
1724705400000|2024-08-26 20:50:00|8474.6|8472.2|8474.1|8471.7|8474.7|8472.3|8474.1|8471.7|16
1724705700000|2024-08-26 20:55:00|8474.9|8471|8475.8|8469.3|8476.3|8471|8474.8|8469.1|133
1724706000000|2024-08-26 21:00:00|8475.4|8468.9|8475.1|8468.6|8475.4|8468.9|8475.1|8468.6|3
1724706600000|2024-08-26 21:10:00|8479.1|8472.6|8479.8|8473.3|8480.3|8473.8|8478.7|8472.2|46
1724706900000|2024-08-26 21:15:00|8479.9|8473.4|8473.6|8467.1|8479.9|8473.4|8472|8465.5|29
1724707200000|2024-08-26 21:20:00|8473.7|8467.2|8474.3|8467.8|8474.4|8467.9|8473.5|8467|15
1724707500000|2024-08-26 21:25:00|8479.2|8472.7|8480.3|8473.8|8480.4|8473.9|8479.2|8472.7|24
1724707800000|2024-08-26 21:30:00|8476.4|8469.9|8481.1|8474.6|8481.1|8474.6|8476.4|8469.9|18
1724708100000|2024-08-26 21:35:00|8481.2|8474.7|8477.8|8471.3|8481.3|8474.8|8477.7|8471.2|5
1724708400000|2024-08-26 21:40:00|8477.9|8471.4|8477.7|8471.2|8477.9|8471.4|8477|8470.5|12
1724708700000|2024-08-26 21:45:00|8477.5|8471|8477.5|8471|8478.9|8472.4|8477.2|8470.7|18
1724709000000|2024-08-26 21:50:00|8477.4|8470.9|8477.5|8471|8477.5|8471|8477.3|8470.8|6
1724709300000|2024-08-26 21:55:00|8478.9|8472.4|8478.9|8472.4|8478.9|8472.4|8478.1|8471.6|22
1724709600000|2024-08-26 22:00:00|8479.2|8472.7|8473.1|8466.6|8479.2|8472.7|8472.5|8466|142
1724709900000|2024-08-26 22:05:00|8472.3|8467.3|8471.9|8467.5|8473.2|8469.7|8471.5|8466.6|152
1724710200000|2024-08-26 22:10:00|8472.1|8467.6|8471.4|8468.4|8473.6|8470|8471.3|8467.4|83
1724710500000|2024-08-26 22:15:00|8471.1|8468.5|8471.6|8469.2|8472|8469.2|8470.6|8468.1|97
1724710800000|2024-08-26 22:20:00|8471.5|8469.1|8470|8467.6|8471.7|8469.3|8469.9|8467.5|85
1724711100000|2024-08-26 22:25:00|8469.9|8467.5|8469.2|8466.8|8470.1|8467.7|8469|8466.6|66
1724711400000|2024-08-26 22:30:00|8469.3|8466.9|8469.9|8467.5|8470|8467.6|8467.7|8465.3|89
1724711700000|2024-08-26 22:35:00|8469.8|8467.4|8469|8466.6|8470.1|8467.7|8468.4|8466|115
1724712000000|2024-08-26 22:40:00|8468.9|8466.5|8470.4|8468|8470.4|8468|8468.9|8466.5|106
1724712300000|2024-08-26 22:45:00|8470.2|8467.8|8470|8467.6|8470.5|8468.1|8469.5|8467.1|106
1724712600000|2024-08-26 22:50:00|8470.1|8467.7|8469.4|8467|8470.1|8467.7|8469.3|8466.9|106
1724712900000|2024-08-26 22:55:00|8469.3|8466.9|8469.7|8467.3|8469.7|8467.3|8469.1|8466.7|47
1724713200000|2024-08-26 23:00:00|8469.6|8467.2|8467.3|8464.9|8469.6|8467.2|8466.8|8464.4|114
1724713500000|2024-08-26 23:05:00|8467.5|8465.1|8465.4|8463|8467.5|8465.1|8465.3|8462.9|136
1724713800000|2024-08-26 23:10:00|8465.3|8462.9|8466.9|8464.5|8467.6|8465.2|8464.9|8462.5|116
1724714100000|2024-08-26 23:15:00|8466.8|8464.4|8466.1|8463.7|8467.2|8464.8|8465.8|8463.4|71
1724714400000|2024-08-26 23:20:00|8466|8463.6|8467.3|8464.9|8467.7|8465.3|8466|8463.6|72
1724714700000|2024-08-26 23:25:00|8467.4|8465|8469.2|8466.8|8469.4|8467|8467.3|8464.9|72
1724715000000|2024-08-26 23:30:00|8469.3|8466.9|8469.4|8467|8469.5|8467.1|8468.5|8466.1|47
1724715300000|2024-08-26 23:35:00|8469.5|8467.1|8470.1|8467.7|8470.5|8468.1|8469.5|8467.1|54
1724715600000|2024-08-26 23:40:00|8470.2|8467.8|8470.8|8468.4|8471.2|8468.8|8469.9|8467.5|50
1724715900000|2024-08-26 23:45:00|8470.9|8468.5|8470.4|8468|8470.9|8468.6|8470|8467.7|72
1724716200000|2024-08-26 23:50:00|8470.5|8468.1|8472|8469.6|8472.3|8469.9|8470.5|8468.1|67
1724716500000|2024-08-26 23:55:00|8471.9|8469.5|8472.6|8470.2|8473|8470.6|8471.7|8469.3|64
1724716800000|2024-08-27 00:00:00|8472.4|8470|8470.2|8467.8|8473.3|8470.9|8469.5|8467.1|191
1724717100000|2024-08-27 00:05:00|8470|8468.5|8469.8|8467.4|8470.7|8468.5|8469.8|8467.4|72
1724717400000|2024-08-27 00:10:00|8469.9|8467.5|8473.3|8470.9|8473.6|8471.2|8469.9|8467.5|113
1724717700000|2024-08-27 00:15:00|8473.2|8470.8|8471.9|8469.5|8473.6|8471.2|8471.3|8469.5|67
1724718000000|2024-08-27 00:20:00|8471.8|8469.4|8472|8469.6|8472.9|8470.5|8471.3|8468.9|130
1724718300000|2024-08-27 00:25:00|8471.9|8469.5|8472.6|8470.2|8472.9|8470.5|8471.3|8468.9|59
1724718600000|2024-08-27 00:30:00|8472.5|8470.1|8474.9|8472.5|8476.1|8473.7|8472.5|8470.1|130
1724718900000|2024-08-27 00:35:00|8474.8|8472.4|8473.9|8471.5|8475.4|8473|8473.7|8471.3|106
1724719200000|2024-08-27 00:40:00|8473.8|8471.4|8477.8|8475.4|8477.9|8475.5|8473.7|8471.3|145
1724719500000|2024-08-27 00:45:00|8478.1|8475.7|8476.9|8474.5|8478.1|8475.7|8476.4|8474|117
1724719800000|2024-08-27 00:50:00|8477.1|8474.7|8476.9|8475.4|8477.7|8475.6|8476.1|8473.7|134
1724720100000|2024-08-27 00:55:00|8477.1|8475.6|8477.5|8475.1|8479|8476.6|8476.4|8474|187
1724720400000|2024-08-27 01:00:00|8477.6|8475.2|8475.1|8473.6|8479|8476.7|8475|8473.5|183
1724720700000|2024-08-27 01:05:00|8475.2|8473.7|8477.5|8475.1|8477.8|8475.9|8475.2|8473.7|109
1724721000000|2024-08-27 01:10:00|8477.3|8474.9|8479.4|8477|8479.6|8478.1|8477.3|8474.9|108
1724721300000|2024-08-27 01:15:00|8479.5|8477.1|8477.1|8474.7|8480.5|8478.1|8476.8|8474.4|123
1724721600000|2024-08-27 01:20:00|8477|8474.6|8475.5|8473.1|8477|8474.6|8474.7|8472.3|80
1724721900000|2024-08-27 01:25:00|8475.6|8473.2|8472.8|8470.4|8475.6|8473.2|8472.4|8470|130
1724722200000|2024-08-27 01:30:00|8472.7|8470.3|8472.3|8469.9|8474.6|8472.9|8472.1|8469.7|112
1724722500000|2024-08-27 01:35:00|8472.2|8469.8|8470.7|8468.3|8472.2|8470.5|8470.3|8468|112
1724722800000|2024-08-27 01:40:00|8470.5|8468.1|8469.5|8468|8471.1|8469.1|8469.5|8467.1|109
1724723100000|2024-08-27 01:45:00|8469.8|8468.3|8469.1|8467.6|8469.8|8468.3|8468.5|8466.6|96
1724723400000|2024-08-27 01:50:00|8469|8467.5|8470.2|8467.8|8470.4|8468.7|8468.6|8467.1|149
1724723700000|2024-08-27 01:55:00|8470|8467.6|8469.2|8467.7|8470.3|8468|8469.2|8467|80
1724724000000|2024-08-27 02:00:00|8469.3|8467.8|8469.6|8468.1|8470.2|8468.3|8468.1|8466.6|99
1724724300000|2024-08-27 02:05:00|8469.7|8468.2|8472.3|8469.9|8472.3|8469.9|8469.7|8468.1|72
1724724600000|2024-08-27 02:10:00|8472.2|8469.8|8470.9|8468.5|8472.4|8470|8470.7|8468.3|88
1724724900000|2024-08-27 02:15:00|8471|8468.6|8470.7|8468.3|8471.5|8469.1|8470.1|8467.7|75
1724725200000|2024-08-27 02:20:00|8470.6|8468.2|8470.8|8469.3|8471.2|8469.3|8470.3|8467.9|47
1724725500000|2024-08-27 02:25:00|8471|8469.5|8472.6|8471.1|8473.4|8471.2|8470.5|8468.6|108
1724725800000|2024-08-27 02:30:00|8472.7|8471.2|8473.9|8471.5|8474.2|8471.8|8472.6|8470.2|129
1724726100000|2024-08-27 02:35:00|8473.8|8471.4|8474.4|8472|8475.4|8473|8473.5|8471.1|76
1724726400000|2024-08-27 02:40:00|8474.5|8472.1|8476.5|8474.1|8476.6|8474.2|8474.3|8471.9|113
1724726700000|2024-08-27 02:45:00|8476.6|8474.2|8475|8472.6|8476.9|8474.5|8474.8|8472.4|119
1724727000000|2024-08-27 02:50:00|8475.1|8472.7|8474.4|8472|8475.2|8472.8|8473.8|8471.4|92
1724727300000|2024-08-27 02:55:00|8474.5|8472.1|8473.7|8471.3|8474.9|8472.5|8473.6|8471.2|80
1724727600000|2024-08-27 03:00:00|8473.8|8472.3|8473.7|8471.3|8473.9|8472.4|8473.2|8470.8|99
1724727900000|2024-08-27 03:05:00|8473.6|8471.2|8473.8|8471.4|8474.4|8472|8472.9|8470.5|109
1724728200000|2024-08-27 03:10:00|8473.7|8471.3|8473.7|8471.3|8474.7|8472.3|8473.4|8471|83
1724728500000|2024-08-27 03:15:00|8473.8|8471.4|8475.6|8473.2|8475.6|8473.2|8473.7|8471.3|68
1724728800000|2024-08-27 03:20:00|8475.7|8473.3|8476.2|8473.8|8476.6|8474.2|8475.7|8473.3|82
1724729100000|2024-08-27 03:25:00|8476.1|8473.7|8476.2|8473.8|8476.9|8474.5|8476|8473.6|60
1724729400000|2024-08-27 03:30:00|8476.1|8473.7|8476.6|8474.2|8477.1|8474.7|8475.8|8473.4|91
1724729700000|2024-08-27 03:35:00|8476.5|8474.1|8475.8|8473.4|8476.6|8474.3|8474.4|8472.5|58
1724730000000|2024-08-27 03:40:00|8475.9|8473.5|8476.3|8473.9|8476.4|8474|8475.5|8473.1|90
1724730300000|2024-08-27 03:45:00|8476.2|8473.8|8476.9|8474.5|8477.6|8475.2|8476.2|8473.8|145
1724730600000|2024-08-27 03:50:00|8477|8474.6|8476.4|8474|8477.3|8474.9|8476.3|8473.9|86
1724730900000|2024-08-27 03:55:00|8476.3|8473.9|8475.5|8473.1|8476.5|8474.1|8475.3|8472.9|143
1724731200000|2024-08-27 04:00:00|8475.4|8473|8473|8470.6|8475.5|8473.1|8472.4|8470|161
1724731500000|2024-08-27 04:05:00|8473.6|8471.2|8473.4|8471|8473.8|8471.4|8472|8469.6|98
1724731800000|2024-08-27 04:10:00|8473.5|8471.1|8473.1|8470.7|8474.5|8472.1|8473|8470.6|140
1724732100000|2024-08-27 04:15:00|8473|8470.6|8473.2|8470.8|8473.3|8470.9|8472.6|8470.2|92
1724732400000|2024-08-27 04:20:00|8473.1|8470.7|8472.7|8470.3|8473.6|8471.2|8472.6|8470.2|92
1724732700000|2024-08-27 04:25:00|8472.6|8470.2|8472.2|8469.8|8473|8470.6|8471.7|8469.7|92
1724733000000|2024-08-27 04:30:00|8472.3|8469.9|8470.7|8468.3|8472.3|8470.4|8470|8467.9|78
1724733300000|2024-08-27 04:35:00|8470.6|8468.2|8470.2|8468.7|8471.3|8469.7|8470|8468|55
1724733600000|2024-08-27 04:40:00|8470.4|8468.9|8472.1|8469.7|8472.2|8469.8|8469.8|8467.8|69
1724733900000|2024-08-27 04:45:00|8472.2|8469.8|8471.8|8470.3|8472.3|8470.5|8471.4|8469.8|44
1724734200000|2024-08-27 04:50:00|8471.7|8470.2|8472.6|8470.2|8472.6|8471|8471.5|8469.4|39
1724734500000|2024-08-27 04:55:00|8472.5|8470.1|8471.5|8470|8472.7|8470.6|8471.4|8469.5|56
1724734800000|2024-08-27 05:00:00|8471.4|8469.9|8469.7|8467.3|8472.1|8470.4|8469.1|8467.3|60
1724735100000|2024-08-27 05:05:00|8470|8467.6|8470.3|8467.9|8470.7|8468.6|8468.8|8466.5|77
1724735400000|2024-08-27 05:10:00|8470.5|8468.1|8471|8469.5|8471.3|8469.8|8469.6|8467.9|55
1724735700000|2024-08-27 05:15:00|8471.2|8469.7|8472.2|8469.8|8473.2|8471|8471.1|8469.1|66
1724736000000|2024-08-27 05:20:00|8472.1|8469.7|8470.2|8467.8|8472.1|8469.7|8469.9|8467.5|124
1724736300000|2024-08-27 05:25:00|8470.3|8467.9|8471.1|8468.7|8471.2|8469.1|8470.2|8467.9|58
1724736600000|2024-08-27 05:30:00|8471.2|8468.8|8472|8470.5|8473.6|8471.7|8471.1|8468.7|98
1724736900000|2024-08-27 05:35:00|8471.9|8470.4|8474.2|8471.8|8474.6|8472.2|8471.6|8469.3|74
1724737200000|2024-08-27 05:40:00|8474.3|8471.9|8476.1|8473.7|8476.3|8473.9|8474.1|8471.7|103
1724737500000|2024-08-27 05:45:00|8476.2|8473.8|8477.6|8476.1|8478.2|8476.1|8475.7|8473.3|106
1724737800000|2024-08-27 05:50:00|8477.5|8476|8478.7|8477.2|8480.5|8478.3|8477.4|8475.9|107
1724738100000|2024-08-27 05:55:00|8478.5|8477|8476.8|8474.4|8478.5|8477|8476.5|8474.1|115
1724738400000|2024-08-27 06:00:00|8476.3|8473.9|8476.9|8474.5|8477.3|8475|8474.5|8472.7|161
1724738700000|2024-08-27 06:05:00|8477|8474.6|8476.1|8473.7|8477.5|8475.1|8475.7|8473.3|129
1724739000000|2024-08-27 06:10:00|8476|8473.6|8476|8473.6|8477|8474.9|8475.5|8473.4|118
1724739300000|2024-08-27 06:15:00|8476.1|8473.7|8474.4|8472|8477.4|8475|8474.3|8471.9|128
1724739600000|2024-08-27 06:20:00|8474.3|8471.9|8476.2|8473.8|8476.6|8474.2|8472.5|8470.1|116
1724739900000|2024-08-27 06:25:00|8475.8|8473.4|8473.7|8471.3|8477.4|8475|8473.6|8471.2|157
1724740200000|2024-08-27 06:30:00|8473.6|8471.2|8471.9|8470.4|8474.8|8472.4|8471.8|8469.4|154
1724740500000|2024-08-27 06:35:00|8472|8470.5|8472.2|8469.8|8473.4|8471|8471.3|8468.9|140
1724740800000|2024-08-27 06:40:00|8472.6|8470.2|8473.9|8471.5|8474.4|8472.6|8471.7|8469.5|174
1724741100000|2024-08-27 06:45:00|8474|8471.6|8474.7|8472.3|8474.9|8472.9|8472.9|8470.6|120
1724741400000|2024-08-27 06:50:00|8474.8|8472.4|8475.7|8473.3|8477.7|8475.3|8474.7|8472.4|133
1724741700000|2024-08-27 06:55:00|8475.8|8473.4|8479.1|8476.7|8479.7|8477.3|8475.7|8473.3|176
1724742000000|2024-08-27 07:00:00|8479.2|8476.8|8478.5|8476.1|8482.3|8479.9|8477.1|8475.4|292
1724742300000|2024-08-27 07:05:00|8478.4|8476.9|8475.4|8473.9|8478.8|8476.9|8474.2|8472.3|279
1724742600000|2024-08-27 07:10:00|8475.3|8473.8|8474.8|8473.3|8477.5|8475.2|8474.5|8472.5|235
1724742900000|2024-08-27 07:15:00|8474.9|8473.4|8472.2|8470.7|8476|8474.3|8470.9|8469.2|258
1724743200000|2024-08-27 07:20:00|8472.1|8470.6|8475.5|8474|8477|8475.2|8471.7|8469.9|209
1724743500000|2024-08-27 07:25:00|8475.4|8473.9|8479.2|8476.8|8480.9|8478.6|8475.2|8473|226
1724743800000|2024-08-27 07:30:00|8479.5|8477.1|8483|8480.6|8484.5|8482.1|8477.4|8475|290
1724744100000|2024-08-27 07:35:00|8483.6|8481.2|8485.3|8482.9|8485.4|8483.4|8481.1|8479|287
1724744400000|2024-08-27 07:40:00|8485.4|8483|8479.7|8477.3|8485.6|8483.2|8479.3|8476.9|231
1724744700000|2024-08-27 07:45:00|8479.8|8477.4|8479.1|8476.7|8480.4|8478.4|8478.4|8476.2|137
1724745000000|2024-08-27 07:50:00|8479|8476.6|8473.9|8472.4|8479.1|8477.5|8473|8471.5|227
1724745300000|2024-08-27 07:55:00|8474|8472.5|8476.2|8474.7|8477.2|8475.7|8473.1|8471.6|281
1724745600000|2024-08-27 08:00:00|8476.3|8474.8|8477.7|8475.3|8479.4|8477.4|8476.1|8473.7|216
1724745900000|2024-08-27 08:05:00|8477.8|8475.4|8474.7|8473.2|8478.8|8476.4|8474.7|8473.2|206
1724746200000|2024-08-27 08:10:00|8474.3|8472.8|8477|8474.6|8477.4|8475|8473.7|8471.3|155
1724746500000|2024-08-27 08:15:00|8476.9|8474.5|8473.5|8471.1|8477.6|8475.2|8473.4|8471|178
1724746800000|2024-08-27 08:20:00|8473.8|8471.4|8471.8|8469.4|8475.2|8472.8|8471.5|8469.1|175
1724747100000|2024-08-27 08:25:00|8471.7|8469.3|8474|8471.6|8474.6|8472.2|8471.7|8469.3|203
1724747400000|2024-08-27 08:30:00|8474.1|8471.7|8476.4|8474|8476.4|8474|8473.7|8471.4|197
1724747700000|2024-08-27 08:35:00|8476|8474.5|8475.2|8472.8|8477.8|8475.6|8474|8472.4|137
1724748000000|2024-08-27 08:40:00|8475.1|8472.7|8475.9|8473.5|8478.1|8475.9|8474.8|8472.6|214
1724748300000|2024-08-27 08:45:00|8476|8473.6|8477.3|8474.9|8477.7|8475.3|8475.7|8473.3|162
1724748600000|2024-08-27 08:50:00|8476.9|8474.5|8477.2|8475.7|8479.1|8476.7|8474.8|8473.3|171
1724748900000|2024-08-27 08:55:00|8477.3|8475.8|8477.4|8475|8477.4|8475.9|8474.6|8472.8|166
1724749200000|2024-08-27 09:00:00|8477.3|8474.9|8474.4|8472.9|8477.9|8476.2|8474|8471.9|162
1724749500000|2024-08-27 09:05:00|8474.3|8472.8|8468.7|8467.2|8474.9|8473|8468.4|8466.4|163
1724749800000|2024-08-27 09:10:00|8468.6|8467.1|8469.4|8467|8473|8471.3|8468.6|8466.9|163
1724750100000|2024-08-27 09:15:00|8469.5|8467.1|8465.4|8463.9|8469.5|8467.1|8464|8461.9|219
1724750400000|2024-08-27 09:20:00|8465.3|8463.8|8469.7|8468.2|8470.2|8468.7|8465.3|8463.4|177
1724750700000|2024-08-27 09:25:00|8469.6|8468.1|8467.7|8465.3|8471|8468.8|8467.5|8465.1|231
1724751000000|2024-08-27 09:30:00|8467.6|8465.2|8464.1|8461.7|8467.9|8465.9|8463|8460.6|280
1724751300000|2024-08-27 09:35:00|8464.2|8461.8|8465.5|8463.1|8468.7|8466.3|8463.7|8461.3|214
1724751600000|2024-08-27 09:40:00|8465.6|8463.2|8465.5|8463.1|8466.1|8463.9|8464.1|8461.7|155
1724751900000|2024-08-27 09:45:00|8465.8|8463.4|8466.7|8464.3|8467.1|8464.7|8464.4|8462|130
1724752200000|2024-08-27 09:50:00|8466.8|8464.4|8463.8|8461.4|8466.8|8464.4|8461.6|8459.7|134
1724752500000|2024-08-27 09:55:00|8463.9|8461.5|8464.6|8462.2|8465.9|8463.5|8463.6|8461.2|136
1724752800000|2024-08-27 10:00:00|8464.7|8462.3|8465.9|8463.5|8467.9|8465.5|8463.9|8462|178
1724753100000|2024-08-27 10:05:00|8465.8|8463.4|8463.2|8460.8|8465.9|8463.7|8462.7|8460.3|173
1724753400000|2024-08-27 10:10:00|8463.1|8460.7|8465.1|8462.7|8465.4|8463|8463.1|8460.7|138
1724753700000|2024-08-27 10:15:00|8465.2|8462.8|8464.5|8462.1|8465.2|8462.8|8461.8|8459.4|159
1724754000000|2024-08-27 10:20:00|8464.3|8461.9|8467.3|8464.9|8467.6|8465.2|8463.8|8461.4|153
1724754300000|2024-08-27 10:25:00|8467.2|8464.8|8468.3|8465.9|8468.5|8466.1|8465.2|8462.8|180
1724754600000|2024-08-27 10:30:00|8468.4|8466|8469.1|8466.7|8470.5|8468.1|8468.4|8466|163
1724754900000|2024-08-27 10:35:00|8469.2|8466.8|8472|8469.6|8472|8469.8|8469.2|8466.8|149
1724755200000|2024-08-27 10:40:00|8471.9|8469.5|8469.3|8466.9|8472|8469.6|8467.9|8465.5|167
1724755500000|2024-08-27 10:45:00|8469.4|8467|8468.5|8466.1|8470.3|8467.9|8466.5|8464.1|147
1724755800000|2024-08-27 10:50:00|8468.4|8466|8467.8|8465.4|8468.6|8466.2|8467|8464.6|114
1724756100000|2024-08-27 10:55:00|8467.7|8465.3|8466.9|8464.5|8469.2|8466.8|8466.3|8463.9|155
1724756400000|2024-08-27 11:00:00|8467|8464.6|8468.5|8466.1|8469.1|8466.7|8465.4|8463.7|148
1724756700000|2024-08-27 11:05:00|8468.4|8466|8466.5|8464.1|8468.9|8466.5|8465.8|8464|141
1724757000000|2024-08-27 11:10:00|8466.7|8464.3|8465|8462.6|8467.9|8465.5|8464.8|8462.4|140
1724757300000|2024-08-27 11:15:00|8464.9|8462.5|8462.9|8460.5|8465.6|8463.2|8462.6|8460.2|118
1724757600000|2024-08-27 11:20:00|8463|8460.6|8462|8459.6|8463|8460.8|8461.2|8458.8|149
1724757900000|2024-08-27 11:25:00|8461.9|8459.5|8457.2|8454.8|8461.9|8459.5|8457.1|8454.7|172
1724758200000|2024-08-27 11:30:00|8457|8454.6|8459.4|8457|8461.3|8458.9|8456.5|8454.6|217
1724758500000|2024-08-27 11:35:00|8459.5|8457.1|8460.7|8458.3|8461.4|8459|8457.7|8455.3|261
1724758800000|2024-08-27 11:40:00|8460.8|8458.4|8462|8459.6|8463.2|8460.8|8460.1|8457.7|169
1724759100000|2024-08-27 11:45:00|8461.9|8459.5|8462.4|8460|8463|8461.2|8460.2|8458.3|129
1724759400000|2024-08-27 11:50:00|8462.3|8459.9|8461.2|8458.8|8462.4|8460|8459.9|8457.5|207
1724759700000|2024-08-27 11:55:00|8461.3|8458.9|8461.5|8459.1|8463|8460.6|8461.1|8458.7|151
1724760000000|2024-08-27 12:00:00|8461.6|8459.2|8458.5|8456.1|8462|8459.9|8457.7|8455.3|275
1724760300000|2024-08-27 12:05:00|8458.4|8456|8458.2|8455.8|8459.2|8457.1|8456.8|8454.7|223
1724760600000|2024-08-27 12:10:00|8458.1|8455.7|8459.8|8457.4|8460.1|8457.7|8457|8455.3|227
1724760900000|2024-08-27 12:15:00|8459.7|8457.3|8460.7|8458.3|8461.7|8459.3|8458.7|8456.3|203
1724761200000|2024-08-27 12:20:00|8460.8|8458.4|8462.1|8459.7|8462.1|8459.7|8460|8457.6|267
1724761500000|2024-08-27 12:25:00|8462.6|8460.2|8462.4|8460|8463.2|8460.8|8460.9|8458.5|227
1724761800000|2024-08-27 12:30:00|8462.2|8459.8|8461.5|8459.1|8463|8460.6|8460.7|8458.3|310
1724762100000|2024-08-27 12:35:00|8461.6|8459.2|8454.8|8452.4|8462|8459.6|8454.4|8452|279
1724762400000|2024-08-27 12:40:00|8455|8452.6|8455.2|8452.8|8456.2|8453.8|8454.2|8451.8|295
1724762700000|2024-08-27 12:45:00|8455.4|8453|8456.3|8453.9|8457.7|8455.3|8454.1|8451.7|300
1724763000000|2024-08-27 12:50:00|8456.2|8453.8|8453.6|8451.2|8456.2|8453.8|8452.4|8450|300
1724763300000|2024-08-27 12:55:00|8453.4|8451|8454.6|8452.2|8454.8|8452.7|8452|8449.6|196
1724763600000|2024-08-27 13:00:00|8454.8|8452.4|8445.8|8443.4|8454.9|8452.5|8445.3|8442.9|237
1724763900000|2024-08-27 13:05:00|8446.9|8444.5|8446.6|8444.2|8448.2|8446.1|8445.9|8443.6|303
1724764200000|2024-08-27 13:10:00|8446.5|8444.1|8450.5|8448.1|8451.3|8448.9|8445.9|8443.5|223
1724764500000|2024-08-27 13:15:00|8450.4|8448|8450.2|8448.7|8450.8|8448.7|8447.1|8444.7|231
1724764800000|2024-08-27 13:20:00|8450.1|8448.6|8454.4|8452|8456.9|8455.2|8449.9|8448|284
1724765100000|2024-08-27 13:25:00|8454.3|8451.9|8454.8|8453.3|8456.6|8454.2|8453.2|8451.4|276
1724765400000|2024-08-27 13:30:00|8454.7|8453.2|8452.9|8451.4|8454.7|8453.2|8450.3|8448.8|352
1724765700000|2024-08-27 13:35:00|8452.7|8451.2|8450.3|8448.8|8452.7|8451.2|8449.9|8447.7|242
1724766000000|2024-08-27 13:40:00|8450.2|8448.7|8449.7|8447.3|8450.8|8448.8|8447|8444.6|317
1724766300000|2024-08-27 13:45:00|8449.9|8447.5|8446.7|8445.2|8449.9|8447.5|8446.2|8444.7|340
1724766600000|2024-08-27 13:50:00|8446.6|8445.1|8441.7|8440.2|8447.1|8445.6|8441.3|8439.7|306
1724766900000|2024-08-27 13:55:00|8441.5|8440|8436.4|8432.3|8442|8440.5|8434.6|8431.5|315
1724767200000|2024-08-27 14:00:00|8436.6|8432.5|8438.7|8437.2|8444.4|8442|8434.5|8431.6|472
1724767500000|2024-08-27 14:05:00|8438.9|8436.5|8441.7|8439.3|8442.5|8440.4|8436.7|8434.7|470
1724767800000|2024-08-27 14:10:00|8441.6|8439.2|8439.6|8438.1|8441.7|8439.7|8438.9|8436.5|378
1724768100000|2024-08-27 14:15:00|8439.7|8437.3|8436.7|8435.2|8439.8|8438.3|8428.6|8426.2|489
1724768400000|2024-08-27 14:20:00|8436.9|8435.4|8430.8|8429.3|8438|8435.8|8428.3|8425.9|434
1724768700000|2024-08-27 14:25:00|8431.2|8429.7|8431.9|8429.5|8432.6|8430.7|8427.3|8425.5|438
1724769000000|2024-08-27 14:30:00|8431.7|8430.2|8433.6|8432.1|8433.6|8432.1|8426.2|8424.3|392
1724769300000|2024-08-27 14:35:00|8433.5|8432|8433.2|8430.8|8439.7|8437.3|8430.6|8428.8|336
1724769600000|2024-08-27 14:40:00|8433.3|8430.9|8425.9|8423.5|8434.8|8432.6|8425.3|8422.9|380
1724769900000|2024-08-27 14:45:00|8425.8|8423.4|8433.3|8430.9|8435.3|8432.9|8425.7|8423.3|356
1724770200000|2024-08-27 14:50:00|8433.4|8431|8423.3|8420.9|8435.6|8433.7|8423|8420.6|549
1724770500000|2024-08-27 14:55:00|8423.2|8420.8|8431|8428.6|8431.1|8429.2|8422.4|8420.8|553
1724770800000|2024-08-27 15:00:00|8431.1|8428.7|8433.7|8431.3|8435|8433.2|8430.7|8428.7|415
1724771100000|2024-08-27 15:05:00|8433.6|8431.2|8434.2|8431.8|8436.3|8433.9|8432.3|8430.5|246
1724771400000|2024-08-27 15:10:00|8434|8431.6|8437|8434.6|8437.8|8435.4|8432.2|8430.3|257
1724771700000|2024-08-27 15:15:00|8437.3|8434.9|8439.4|8437.9|8443.8|8441.4|8437.2|8434.8|288
1724772000000|2024-08-27 15:20:00|8439.3|8437.8|8437.4|8435|8440|8438.5|8434|8431.7|244
1724772300000|2024-08-27 15:25:00|8437.1|8434.7|8435.6|8433.2|8439.3|8436.9|8435.6|8433.2|296
1724772600000|2024-08-27 15:30:00|8435.7|8433.3|8436|8433.6|8437.8|8435.4|8434.3|8431.9|262
1724772900000|2024-08-27 15:35:00|8435.8|8433.4|8439.2|8436.8|8439.5|8437.1|8433.2|8431.1|242
1724773200000|2024-08-27 15:40:00|8439.4|8437|8437.9|8436.4|8439.5|8437.1|8436.1|8434.1|145
1724773500000|2024-08-27 15:45:00|8437.8|8436.3|8440.5|8439|8441.2|8439.1|8437.3|8435.4|161
1724773800000|2024-08-27 15:50:00|8440.4|8438.9|8440.4|8438|8441.6|8440.1|8439.5|8437.2|129
1724774100000|2024-08-27 15:55:00|8440.5|8438.1|8440.2|8438.7|8441.7|8439.9|8440|8437.6|142
1724774400000|2024-08-27 16:00:00|8440.1|8438.6|8439.6|8438.1|8440.3|8438.7|8438|8435.8|122
1724774700000|2024-08-27 16:05:00|8439.5|8438|8439.3|8436.9|8439.7|8438.2|8437.4|8435.9|110
1724775000000|2024-08-27 16:10:00|8439.2|8436.8|8437.5|8436|8439.4|8437.8|8435.9|8434.4|154
1724775300000|2024-08-27 16:15:00|8437.4|8435.9|8437.1|8434.7|8437.5|8436|8435.3|8433.8|148
1724775600000|2024-08-27 16:20:00|8437.2|8434.8|8437.7|8435.3|8438.8|8436.4|8435.9|8433.5|175
1724775900000|2024-08-27 16:25:00|8437.6|8435.2|8435.4|8433.9|8438.1|8435.7|8435.3|8433.5|151
1724776200000|2024-08-27 16:30:00|8435.8|8433.4|8437.4|8435|8437.4|8435.4|8434.7|8433|133
1724776500000|2024-08-27 16:35:00|8437.3|8434.9|8435.9|8434.4|8437.3|8434.9|8435.8|8433.4|103
1724776800000|2024-08-27 16:40:00|8435.7|8434.2|8435.8|8434.3|8437.4|8435.2|8435|8432.6|143
1724777100000|2024-08-27 16:45:00|8435.7|8434.2|8435.3|8432.9|8436.8|8434.8|8434.7|8432.5|123
1724777400000|2024-08-27 16:50:00|8435.2|8432.8|8434.2|8431.8|8436.2|8434.1|8434.2|8431.8|100
1724777700000|2024-08-27 16:55:00|8434.1|8431.7|8433.1|8430.7|8434.2|8432.1|8432.4|8430.6|98
1724778000000|2024-08-27 17:00:00|8433.2|8430.8|8432.8|8430.4|8434.2|8431.8|8431.5|8429.4|211
1724778300000|2024-08-27 17:05:00|8432.4|8430.9|8431.1|8428.7|8433.9|8432.3|8430.2|8427.8|158
1724778600000|2024-08-27 17:10:00|8431|8428.6|8425.4|8423.9|8431.7|8429.3|8424.9|8422.7|190
1724778900000|2024-08-27 17:15:00|8426.2|8423.8|8423.8|8421.4|8427.3|8425.2|8422.9|8420.5|241
1724779200000|2024-08-27 17:20:00|8424.1|8421.7|8426|8423.6|8426.3|8423.9|8422.1|8419.7|217
1724779500000|2024-08-27 17:25:00|8426.1|8423.7|8422.4|8420.9|8426.2|8423.8|8422.4|8420.8|178
1724779800000|2024-08-27 17:30:00|8422.6|8421.1|8424.6|8423.1|8424.9|8423.1|8422|8419.6|154
1724780100000|2024-08-27 17:35:00|8424.5|8423|8421.9|8419.5|8425.1|8423|8421.4|8419.1|97
1724780400000|2024-08-27 17:40:00|8421.8|8419.4|8421.4|8419|8422.3|8419.9|8419.7|8417.3|158
1724780700000|2024-08-27 17:45:00|8421.5|8419.1|8423.2|8420.8|8423.2|8421.4|8421.3|8419.1|90
1724781000000|2024-08-27 17:50:00|8423.3|8420.9|8424.4|8422|8425.2|8423.3|8423.2|8420.8|99
1724781300000|2024-08-27 17:55:00|8424.5|8422.1|8421.9|8419.5|8424.5|8422.6|8421.3|8418.9|139
1724781600000|2024-08-27 18:00:00|8422|8419.6|8417.7|8415.3|8422|8419.6|8417.3|8415.2|244
1724781900000|2024-08-27 18:05:00|8417.4|8415|8417.7|8415.3|8418.3|8415.9|8416|8413.6|158
1724782200000|2024-08-27 18:10:00|8417.5|8415.1|8417.5|8415.1|8418.6|8416.7|8415.2|8413.3|194
1724782500000|2024-08-27 18:15:00|8417.7|8415.3|8416.2|8413.8|8417.8|8415.4|8416|8413.6|103
1724782800000|2024-08-27 18:20:00|8416|8413.6|8415.2|8412.8|8417.6|8415.2|8414.1|8411.7|160
1724783100000|2024-08-27 18:25:00|8415.3|8412.9|8414.3|8411.9|8415.8|8413.8|8413.9|8411.9|191
1724783400000|2024-08-27 18:30:00|8414.2|8411.8|8412.1|8409.7|8414.7|8412.5|8410.6|8408.2|171
1724783700000|2024-08-27 18:35:00|8412|8409.6|8415.8|8413.4|8415.8|8413.4|8410.9|8408.6|130
1724784000000|2024-08-27 18:40:00|8415.6|8413.2|8415|8412.6|8415.6|8413.2|8413.3|8410.9|140
1724784300000|2024-08-27 18:45:00|8414.9|8412.5|8413.4|8411|8415.6|8413.2|8411.1|8408.7|169
1724784600000|2024-08-27 18:50:00|8413.3|8410.9|8416.2|8413.8|8416.2|8413.8|8412.8|8410.4|149
1724784900000|2024-08-27 18:55:00|8416.6|8414.2|8414.2|8412.7|8417.3|8415.1|8414.2|8412.7|140
1724785200000|2024-08-27 19:00:00|8414.3|8412.8|8415.8|8413.4|8416.5|8414.8|8414.3|8412.6|125
1724785500000|2024-08-27 19:05:00|8415.9|8413.5|8415.3|8412.9|8415.9|8413.9|8414.7|8412.3|107
1724785800000|2024-08-27 19:10:00|8415.4|8413|8415.9|8413.5|8416.2|8414.3|8415.2|8412.8|138
1724786100000|2024-08-27 19:15:00|8415.8|8413.4|8415.5|8413.1|8415.9|8413.6|8414.6|8412.3|53
1724786400000|2024-08-27 19:20:00|8415.7|8413.3|8415|8412.6|8415.8|8413.8|8414.7|8412.3|86
1724786700000|2024-08-27 19:25:00|8414.9|8412.5|8415.2|8412.8|8415.4|8413.4|8414.4|8412.1|95
1724787000000|2024-08-27 19:30:00|8415.1|8412.7|8414.8|8412.4|8415.8|8413.4|8414.4|8412.4|60
1724787300000|2024-08-27 19:35:00|8414.9|8412.5|8414|8411.6|8415.3|8413.5|8414|8411.6|61
1724787600000|2024-08-27 19:40:00|8414.1|8411.7|8415.1|8413.6|8415.5|8413.6|8413.7|8411.3|64
1724787900000|2024-08-27 19:45:00|8415|8413.5|8416|8414.5|8416.4|8414.9|8415|8413|76
1724788200000|2024-08-27 19:50:00|8416.1|8414.6|8415.7|8414.2|8416.7|8415.2|8415.6|8413.9|93
1724788500000|2024-08-27 19:55:00|8415.8|8414.3|8416.4|8414.9|8417.2|8415.3|8415.2|8413.7|81
1724788800000|2024-08-27 20:00:00|8416.9|8414.5|8415.8|8413.4|8417|8414.8|8415.4|8413.1|82
1724789100000|2024-08-27 20:05:00|8415.7|8413.3|8416.8|8414.4|8417|8414.8|8415.5|8413.1|64
1724789400000|2024-08-27 20:10:00|8416.6|8414.2|8417.5|8415.1|8417.6|8415.2|8416.4|8414|45
1724789700000|2024-08-27 20:15:00|8417.4|8415|8417.2|8414.8|8417.6|8415.2|8417|8414.6|34
1724790000000|2024-08-27 20:20:00|8417.1|8414.7|8416.1|8413.7|8417.1|8414.7|8415.8|8413.4|35
1724790300000|2024-08-27 20:25:00|8416.3|8413.9|8416.2|8413.8|8416.7|8414.3|8415.6|8413.2|54
1724790600000|2024-08-27 20:30:00|8416.1|8413.7|8416.4|8414|8417|8414.6|8416|8413.6|50
1724790900000|2024-08-27 20:35:00|8416.5|8414.1|8415.4|8413|8416.8|8414.4|8415.4|8413|63
1724791200000|2024-08-27 20:40:00|8415.5|8413.1|8414.3|8411.9|8415.5|8413.1|8413.9|8411.5|261
1724791500000|2024-08-27 20:45:00|8414.4|8412|8415.7|8413.3|8415.8|8413.4|8414.2|8411.8|189
1724791800000|2024-08-27 20:50:00|8415.6|8413.2|8415.5|8413.1|8415.9|8413.4|8414.9|8412.5|99
1724792100000|2024-08-27 20:55:00|8416.3|8412.4|8419.3|8412.8|8419.4|8413.7|8415.7|8411.8|278
1724792400000|2024-08-27 21:00:00|8421.5|8415|8422.4|8415.9|8422.8|8416.3|8421.5|8415|4
1724793000000|2024-08-27 21:10:00|8424|8417.5|8422.8|8416.3|8426.4|8419.9|8421.5|8415|124
1724793300000|2024-08-27 21:15:00|8422.7|8416.2|8420.1|8413.6|8422.7|8416.2|8420|8413.5|34
1724793600000|2024-08-27 21:20:00|8419.9|8413.4|8419.8|8413.3|8420|8413.5|8419|8412.5|44
1724793900000|2024-08-27 21:25:00|8419.9|8413.4|8419.6|8413.1|8419.9|8413.4|8419.5|8413|32
1724794200000|2024-08-27 21:30:00|8419.5|8413|8419.9|8413.4|8420|8413.5|8419.5|8413|27
1724794500000|2024-08-27 21:35:00|8419.8|8413.3|8419.7|8413.2|8419.9|8413.4|8418.9|8412.4|33
1724794800000|2024-08-27 21:40:00|8419.8|8413.3|8418.9|8412.4|8419.8|8413.3|8418.9|8412.4|9
1724795100000|2024-08-27 21:45:00|8418.8|8412.3|8419.1|8412.6|8419.1|8412.6|8418.5|8412|9
1724795400000|2024-08-27 21:50:00|8419|8412.5|8420.4|8413.9|8420.5|8414|8419|8412.5|28
1724795700000|2024-08-27 21:55:00|8420.3|8413.8|8421.9|8415.4|8422|8415.5|8420.3|8413.8|32
1724796000000|2024-08-27 22:00:00|8421.8|8415.3|8418|8414.1|8422.9|8416.4|8417.8|8412.8|115
1724796300000|2024-08-27 22:05:00|8417.2|8414.8|8417.2|8414.8|8417.2|8414.8|8416.7|8414.3|43
1724796600000|2024-08-27 22:10:00|8417.5|8415.1|8415.4|8413|8417.5|8415.1|8415.2|8412.8|56
1724796900000|2024-08-27 22:15:00|8415.5|8413.1|8415.4|8413|8416|8413.6|8414.9|8412.5|84
1724797200000|2024-08-27 22:20:00|8415.3|8412.9|8415.7|8413.3|8415.8|8413.8|8413.8|8412|141
1724797500000|2024-08-27 22:25:00|8415.6|8413.2|8413.1|8410.7|8415.9|8413.5|8412.7|8410.3|102
1724797800000|2024-08-27 22:30:00|8413.2|8410.8|8411|8408.6|8413.7|8411.3|8410.9|8408.5|137
1724798100000|2024-08-27 22:35:00|8410.9|8408.5|8411.8|8409.4|8412.4|8410|8410.9|8408.5|100
1724798400000|2024-08-27 22:40:00|8411.9|8409.5|8412|8409.6|8412.3|8409.9|8411.2|8408.8|60
1724798700000|2024-08-27 22:45:00|8411.9|8409.5|8412.8|8410.4|8413.5|8411.1|8411.9|8409.5|52
1724799000000|2024-08-27 22:50:00|8412.7|8410.3|8412|8409.6|8412.8|8410.4|8411.6|8409.2|67
1724799300000|2024-08-27 22:55:00|8412.1|8409.7|8413|8410.6|8413.4|8411|8411.9|8409.5|65
1724799600000|2024-08-27 23:00:00|8413.5|8411.1|8411.7|8409.3|8413.5|8411.1|8411.5|8409.1|99
1724799900000|2024-08-27 23:05:00|8411.8|8409.4|8413.6|8411.2|8414.3|8411.9|8411.7|8409.3|87
1724800200000|2024-08-27 23:10:00|8413.7|8411.3|8414.7|8412.3|8414.9|8412.5|8413.4|8411|63
1724800500000|2024-08-27 23:15:00|8414.6|8412.2|8413.3|8410.9|8414.7|8412.3|8413.2|8410.8|60
1724800800000|2024-08-27 23:20:00|8413.1|8410.7|8413.8|8411.4|8415.4|8413|8413.1|8410.7|112
1724801100000|2024-08-27 23:25:00|8414|8411.6|8414.2|8411.8|8414.3|8411.9|8413.6|8411.2|63
1724801400000|2024-08-27 23:30:00|8414.1|8411.7|8414.7|8412.3|8415.4|8413|8412.5|8410.1|78
1724801700000|2024-08-27 23:35:00|8414.8|8412.4|8414.5|8412.1|8416.2|8413.8|8414.5|8412.1|99
1724802000000|2024-08-27 23:40:00|8414.6|8412.2|8415.3|8412.9|8415.9|8413.5|8414.3|8411.9|75
1724802300000|2024-08-27 23:45:00|8415.5|8413.1|8416.3|8414.8|8416.3|8414.8|8415|8412.7|52
1724802600000|2024-08-27 23:50:00|8416.2|8414.7|8419.4|8417|8420.4|8418.3|8416.2|8414.7|135
1724802900000|2024-08-27 23:55:00|8419.5|8417.1|8417.7|8416.2|8419.5|8417.2|8417|8415.5|127
1724803200000|2024-08-28 00:00:00|8417.6|8416.1|8419.5|8418|8421.6|8419.2|8417.2|8415|255
1724803500000|2024-08-28 00:05:00|8419.4|8417.9|8420.6|8418.2|8421.5|8419.1|8418.8|8416.4|219
1724803800000|2024-08-28 00:10:00|8420.5|8418.1|8420.7|8418.3|8421.6|8419.2|8420.2|8417.8|138
1724804100000|2024-08-28 00:15:00|8420.9|8418.5|8418.8|8416.4|8420.9|8418.5|8417.8|8415.4|126
1724804400000|2024-08-28 00:20:00|8418.9|8416.5|8418.1|8415.7|8419.1|8417.4|8417.2|8415.7|96
1724804700000|2024-08-28 00:25:00|8418.2|8415.8|8417.5|8416|8418.7|8417.2|8416.3|8414.8|105
1724805000000|2024-08-28 00:30:00|8417.4|8415.9|8418.7|8416.3|8420.2|8417.8|8417.4|8415.5|112
1724805300000|2024-08-28 00:35:00|8418.6|8416.2|8420.7|8418.3|8421.2|8418.8|8418.6|8416.2|122
1724805600000|2024-08-28 00:40:00|8420.8|8418.4|8421.1|8418.7|8421.3|8418.9|8418.9|8416.5|120
1724805900000|2024-08-28 00:45:00|8421|8418.6|8420|8417.6|8421.1|8418.7|8419.5|8417.1|99
1724806200000|2024-08-28 00:50:00|8420.2|8417.8|8422.1|8419.7|8422.6|8420.7|8420.2|8417.8|156
1724806500000|2024-08-28 00:55:00|8422.3|8419.9|8418.9|8416.5|8423.1|8420.7|8418.7|8416.3|195
1724806800000|2024-08-28 01:00:00|8419|8416.6|8420.5|8419|8420.9|8419.1|8418|8415.6|129
1724807100000|2024-08-28 01:05:00|8421|8418.6|8420.3|8417.9|8421.9|8419.5|8420.2|8417.8|134
1724807400000|2024-08-28 01:10:00|8420.2|8417.8|8421.4|8419|8421.7|8419.3|8420.2|8417.8|89
1724807700000|2024-08-28 01:15:00|8421.1|8418.7|8424|8421.6|8424.4|8422|8421.1|8418.7|104
1724808000000|2024-08-28 01:20:00|8424.1|8421.7|8423.7|8421.3|8424.1|8421.7|8422.3|8419.9|150
1724808300000|2024-08-28 01:25:00|8423.8|8421.4|8425.2|8422.8|8426.2|8423.8|8423.8|8421.4|126
1724808600000|2024-08-28 01:30:00|8425.1|8422.7|8422.6|8420.2|8429.9|8427.5|8422.5|8420.1|585
1724808900000|2024-08-28 01:35:00|8422.7|8420.3|8424.3|8421.9|8424.7|8422.3|8422.2|8419.8|285
1724809200000|2024-08-28 01:40:00|8423.7|8421.3|8422.2|8419.8|8423.8|8421.4|8420.9|8418.5|254
1724809500000|2024-08-28 01:45:00|8421.9|8419.5|8425.9|8423.5|8427.9|8425.5|8421.8|8419.4|215
1724809800000|2024-08-28 01:50:00|8425.8|8423.4|8427.5|8425.1|8428|8425.6|8425.8|8423.4|230
1724810100000|2024-08-28 01:55:00|8427.2|8424.8|8427.5|8425.1|8427.7|8425.3|8426.4|8424|115
1724810400000|2024-08-28 02:00:00|8427.6|8425.2|8427.6|8425.2|8429.8|8427.4|8427.4|8425|129
1724810700000|2024-08-28 02:05:00|8427.5|8425.1|8426.6|8424.2|8429.1|8426.7|8426.4|8424|190
1724811000000|2024-08-28 02:10:00|8426.7|8424.3|8427.1|8424.7|8427.1|8424.7|8425.5|8423.1|163
1724811300000|2024-08-28 02:15:00|8427.4|8425|8427|8424.6|8428.7|8426.3|8427|8424.6|153
1724811600000|2024-08-28 02:20:00|8427.1|8424.7|8427.4|8425|8428.2|8425.8|8426.6|8424.2|129
1724811900000|2024-08-28 02:25:00|8427.5|8425.1|8429.6|8427.2|8429.6|8427.2|8427.5|8425.1|115
1724812200000|2024-08-28 02:30:00|8429.8|8427.4|8431.5|8429.1|8432.5|8430.1|8429|8426.6|168
1724812500000|2024-08-28 02:35:00|8431.6|8429.2|8429.1|8426.7|8432.4|8430|8428.5|8426.1|119
1724812800000|2024-08-28 02:40:00|8429.2|8426.8|8430|8427.6|8430.9|8428.5|8429.2|8426.8|85
1724813100000|2024-08-28 02:45:00|8430.1|8427.7|8431.2|8428.8|8432|8429.6|8430.1|8427.7|127
1724813400000|2024-08-28 02:50:00|8431.1|8428.7|8431.6|8430.1|8431.8|8430.1|8430.7|8428.3|106
1724813700000|2024-08-28 02:55:00|8431.5|8430|8433.8|8432.3|8435.1|8432.8|8431.5|8429.4|123
1724814000000|2024-08-28 03:00:00|8433.7|8432.2|8433.3|8431.8|8435|8432.8|8433|8431.5|180
1724814300000|2024-08-28 03:05:00|8433.4|8431.9|8435|8433.5|8435|8433.5|8432.6|8430.9|139
1724814600000|2024-08-28 03:10:00|8434.8|8433.3|8435.2|8433.7|8435.7|8433.8|8434.1|8432.6|95
1724814900000|2024-08-28 03:15:00|8435.1|8433.6|8434.2|8432.7|8437.2|8434.9|8433.8|8432.3|96
1724815200000|2024-08-28 03:20:00|8434.3|8432.8|8433.3|8430.9|8434.6|8432.8|8433.2|8430.8|88
1724815500000|2024-08-28 03:25:00|8433.4|8431|8434.1|8432.6|8434.1|8432.6|8432.5|8430.5|66
1724815800000|2024-08-28 03:30:00|8434|8432.5|8435.6|8433.2|8435.6|8433.2|8433.7|8431.3|99
1724816100000|2024-08-28 03:35:00|8435.5|8433.1|8435.4|8433|8435.9|8433.5|8434.5|8432.1|121
1724816400000|2024-08-28 03:40:00|8435.5|8433.1|8434.3|8431.9|8435.5|8433.1|8434.1|8431.7|126
1724816700000|2024-08-28 03:45:00|8434.2|8431.8|8435.1|8432.7|8435.3|8432.9|8432.9|8430.5|130
1724817000000|2024-08-28 03:50:00|8435|8432.6|8433.8|8431.4|8435|8432.6|8432.9|8430.6|100
1724817300000|2024-08-28 03:55:00|8433.9|8431.5|8434|8431.6|8434.3|8431.9|8433|8430.6|87
1724817600000|2024-08-28 04:00:00|8434.1|8431.7|8433.3|8431.8|8434.5|8432.6|8432.9|8431.2|64
1724817900000|2024-08-28 04:05:00|8433.2|8431.7|8434.4|8432.9|8434.6|8433.1|8433|8431.5|68
1724818200000|2024-08-28 04:10:00|8434.5|8433|8434|8431.6|8435.3|8433.2|8433.7|8431.3|108
1724818500000|2024-08-28 04:15:00|8433.9|8431.5|8433.2|8430.8|8434.1|8431.7|8433|8430.6|60
1724818800000|2024-08-28 04:20:00|8433.5|8431.1|8434.4|8432|8434.5|8432.1|8433.2|8430.8|76
1724819100000|2024-08-28 04:25:00|8434.8|8432.4|8435.5|8433.1|8435.7|8433.3|8434|8431.7|75
1724819400000|2024-08-28 04:30:00|8435.4|8433|8436.4|8434|8437|8434.6|8435.4|8433|70
1724819700000|2024-08-28 04:35:00|8436.5|8434.1|8437.8|8435.4|8437.9|8435.5|8436.3|8433.9|75
1724820000000|2024-08-28 04:40:00|8437.7|8435.3|8437.2|8434.8|8437.8|8435.4|8436.3|8433.9|97
1724820300000|2024-08-28 04:45:00|8437.3|8434.9|8437.2|8434.8|8437.4|8435.6|8436.5|8434.2|117
1724820600000|2024-08-28 04:50:00|8437.1|8434.7|8436.1|8433.7|8438.2|8435.8|8435.4|8433|121
1724820900000|2024-08-28 04:55:00|8436.2|8433.8|8435.9|8433.5|8436.6|8434.5|8434.9|8432.5|143
1724821200000|2024-08-28 05:00:00|8436|8433.6|8435.8|8433.4|8436.1|8434.3|8434.9|8432.5|127
1724821500000|2024-08-28 05:05:00|8435.3|8432.9|8436|8433.6|8436.7|8434.8|8434.7|8432.8|131
1724821800000|2024-08-28 05:10:00|8435.9|8433.5|8436.4|8434|8436.7|8434.3|8434.8|8432.4|120
1724822100000|2024-08-28 05:15:00|8436.5|8434.1|8438.4|8436|8439.2|8436.8|8436.3|8433.9|140
1724822400000|2024-08-28 05:20:00|8438.5|8436.1|8439.9|8437.5|8440.6|8438.2|8438.1|8435.7|196
1724822700000|2024-08-28 05:25:00|8439.8|8437.4|8441.2|8438.8|8441.9|8439.5|8439.7|8437.3|195
1724823000000|2024-08-28 05:30:00|8441.3|8438.9|8442.2|8439.8|8442.7|8440.3|8440.4|8438|223
1724823300000|2024-08-28 05:35:00|8442.1|8439.7|8438.6|8437.1|8443.6|8441.2|8438.2|8436|206
1724823600000|2024-08-28 05:40:00|8438.5|8437|8439.8|8438.3|8440.9|8438.9|8438.5|8436.8|176
1724823900000|2024-08-28 05:45:00|8439.9|8437.5|8439.7|8437.3|8441.7|8439.3|8439.6|8437.3|101
1724824200000|2024-08-28 05:50:00|8439.6|8437.2|8442|8439.6|8442|8439.6|8439.3|8436.9|103
1724824500000|2024-08-28 05:55:00|8441.9|8439.5|8442.7|8440.3|8443.5|8441.1|8441.5|8439.1|143
1724824800000|2024-08-28 06:00:00|8442.4|8440|8441.9|8439.5|8442.4|8440|8438.8|8436.6|284
1724825100000|2024-08-28 06:05:00|8441.8|8439.4|8442.7|8440.3|8442.7|8440.3|8440.9|8438.5|227
1724825400000|2024-08-28 06:10:00|8442.6|8440.2|8444.9|8442.5|8446|8443.6|8441.3|8438.9|202
1724825700000|2024-08-28 06:15:00|8444.4|8442|8444.3|8441.9|8447.3|8444.9|8442.4|8440.6|187
1724826000000|2024-08-28 06:20:00|8444.4|8442|8445.4|8443|8446.4|8444|8442.8|8441|246
1724826300000|2024-08-28 06:25:00|8445.3|8442.9|8445.6|8444.1|8447.8|8445.4|8444.8|8442.4|231
1724826600000|2024-08-28 06:30:00|8445.7|8444.2|8444.7|8443.2|8446.8|8445.3|8444.4|8442.7|184
1724826900000|2024-08-28 06:35:00|8444.8|8443.3|8442|8439.6|8445.1|8443.6|8441.7|8439.5|199
1724827200000|2024-08-28 06:40:00|8442.2|8439.8|8439.7|8437.3|8442.6|8440.7|8439.5|8437.1|146
1724827500000|2024-08-28 06:45:00|8439.8|8437.4|8441.6|8440.1|8442.5|8441|8439.4|8437|208
1724827800000|2024-08-28 06:50:00|8441.7|8440.2|8440.7|8439.2|8442.8|8441.1|8439.6|8438.1|167
1724828100000|2024-08-28 06:55:00|8440.8|8439.3|8440.8|8438.4|8442.3|8440.5|8439|8437.2|204
1724828400000|2024-08-28 07:00:00|8440.6|8438.2|8436.4|8434.9|8441|8438.6|8435.8|8433.8|218
1724828700000|2024-08-28 07:05:00|8436.3|8434.8|8434.9|8433.4|8437.3|8435.8|8434.5|8433|259
1724829000000|2024-08-28 07:10:00|8435.1|8433.6|8435.5|8433.1|8436.9|8435.4|8435.1|8432.9|202
1724829300000|2024-08-28 07:15:00|8435.4|8433|8431|8429.5|8435.7|8433.5|8431|8429.5|217
1724829600000|2024-08-28 07:20:00|8431.1|8429.6|8433.1|8431.6|8434.4|8432.9|8430.9|8429.3|223
1724829900000|2024-08-28 07:25:00|8433.2|8431.7|8431.6|8430.1|8433.7|8431.8|8430.3|8428.8|176
1724830200000|2024-08-28 07:30:00|8431.3|8429.8|8430.4|8428.9|8432.4|8430.1|8429.1|8426.7|283
1724830500000|2024-08-28 07:35:00|8430.3|8428.8|8435.2|8433.7|8435.5|8434|8430|8428.1|289
1724830800000|2024-08-28 07:40:00|8435.3|8433.8|8432.5|8430.1|8435.9|8434.4|8431.6|8429.7|171
1724831100000|2024-08-28 07:45:00|8432.6|8430.2|8433.7|8432.2|8434.2|8432.3|8430.4|8428.9|169
1724831400000|2024-08-28 07:50:00|8433.8|8432.3|8432|8430.5|8434.7|8432.9|8431.5|8430|184
1724831700000|2024-08-28 07:55:00|8432.1|8430.6|8433.3|8431.8|8433.8|8432.3|8432|8430.5|264
1724832000000|2024-08-28 08:00:00|8433.4|8431.9|8435.2|8433.7|8435.3|8433.8|8432.2|8430.5|158
1724832300000|2024-08-28 08:05:00|8435.3|8433.8|8436|8434.5|8437.6|8436.1|8434.5|8433|159
1724832600000|2024-08-28 08:10:00|8435.9|8434.4|8434.4|8432.9|8436.3|8434.8|8433.6|8432.1|136
1724832900000|2024-08-28 08:15:00|8434.3|8432.8|8433.3|8431.8|8434.7|8433.2|8431.9|8430.4|96
1724833200000|2024-08-28 08:20:00|8433.2|8431.7|8435.6|8434.1|8437.8|8435.6|8432.8|8431.3|152
1724833500000|2024-08-28 08:25:00|8435.7|8434.2|8435.5|8434|8438.2|8436|8435.4|8433.7|197
1724833800000|2024-08-28 08:30:00|8435.4|8433.9|8433.6|8432.1|8436.8|8434.7|8432.7|8430.9|177
1724834100000|2024-08-28 08:35:00|8434|8432.5|8434.9|8432.5|8435.2|8432.8|8430.8|8429.3|152
1724834400000|2024-08-28 08:40:00|8435|8432.6|8436.9|8435.4|8437.3|8435.4|8432.8|8431.2|148
1724834700000|2024-08-28 08:45:00|8436.8|8435.3|8434.8|8433.3|8437.1|8435.5|8434.8|8432.9|205
1724835000000|2024-08-28 08:50:00|8434.9|8433.4|8434.7|8433.2|8437|8435.5|8434.2|8432.7|183
1724835300000|2024-08-28 08:55:00|8434.8|8433.3|8431.7|8430.2|8435.5|8434|8431.7|8429.7|237
1724835600000|2024-08-28 09:00:00|8431.8|8430.3|8432.2|8430.7|8433.8|8431.6|8430.4|8428.5|223
1724835900000|2024-08-28 09:05:00|8432|8430.5|8426.7|8424.3|8432.8|8431|8424.9|8423.4|261
1724836200000|2024-08-28 09:10:00|8426.6|8424.2|8427.3|8424.9|8427.5|8425.4|8424.9|8423.4|155
1724836500000|2024-08-28 09:15:00|8427.2|8424.8|8425.2|8422.8|8427.3|8425.3|8422.6|8420.5|239
1724836800000|2024-08-28 09:20:00|8424.8|8422.4|8427.2|8424.8|8428|8426.5|8424.8|8422.4|211
1724837100000|2024-08-28 09:25:00|8426.2|8424.7|8425.7|8424.2|8427.1|8425.1|8423.4|8421.9|223
1724837400000|2024-08-28 09:30:00|8425.8|8424.3|8426.4|8424.9|8427.7|8426|8425.5|8424|216
1724837700000|2024-08-28 09:35:00|8426.3|8424.8|8423.1|8421.6|8426.9|8425.4|8423|8421.1|182
1724838000000|2024-08-28 09:40:00|8423|8421.5|8424.2|8422.7|8425.5|8424|8422.2|8420.7|229
1724838300000|2024-08-28 09:45:00|8424.4|8422.9|8423.7|8422.2|8425.1|8423.3|8422.7|8420.8|186
1724838600000|2024-08-28 09:50:00|8423.8|8422.3|8427|8424.6|8427.5|8425.1|8423.4|8421.4|184
1724838900000|2024-08-28 09:55:00|8426.9|8424.5|8427.5|8426|8429|8426.6|8426.9|8424.5|134
1724839200000|2024-08-28 10:00:00|8427.6|8426.1|8426.5|8425|8428.7|8427|8426.5|8425|146
1724839500000|2024-08-28 10:05:00|8426.6|8425.1|8426.7|8424.3|8428|8425.7|8425.6|8423.2|198
1724839800000|2024-08-28 10:10:00|8426.6|8424.2|8429.7|8427.3|8430.6|8428.7|8426.4|8424.2|225
1724840100000|2024-08-28 10:15:00|8429.6|8427.2|8433|8430.6|8433.5|8431.1|8428.3|8426.8|238
1724840400000|2024-08-28 10:20:00|8432.9|8430.5|8430.3|8428.8|8434|8431.7|8430.3|8428.8|145
1724840700000|2024-08-28 10:25:00|8430.4|8428.9|8431.5|8429.1|8432.9|8430.6|8430.3|8428.8|162
1724841000000|2024-08-28 10:30:00|8431.8|8429.4|8431.7|8430.2|8432.8|8430.5|8430.2|8427.8|161
1724841300000|2024-08-28 10:35:00|8431.6|8430.1|8432.9|8431.4|8434.9|8432.7|8431.6|8430.1|95
1724841600000|2024-08-28 10:40:00|8432.8|8431.3|8432.5|8431|8433|8431.3|8430.4|8428.9|168
1724841900000|2024-08-28 10:45:00|8432.3|8430.8|8433.1|8431.6|8434|8432.5|8432.1|8430.6|115
1724842200000|2024-08-28 10:50:00|8433.2|8431.7|8433|8431.5|8433.8|8432.3|8432.4|8430.4|93
1724842500000|2024-08-28 10:55:00|8432.9|8431.4|8434|8432.5|8434|8432.5|8431.6|8430.1|98
1724842800000|2024-08-28 11:00:00|8434.1|8432.6|8433.3|8431.8|8434.5|8433|8432|8430.4|135
1724843100000|2024-08-28 11:05:00|8433.4|8431.9|8432.1|8430.6|8433.5|8432|8431.7|8430.2|112
1724843400000|2024-08-28 11:10:00|8432|8430.5|8429.5|8428|8432|8430.5|8429.2|8427.7|182
1724843700000|2024-08-28 11:15:00|8429.6|8428.1|8430.8|8429.3|8430.9|8429.4|8429|8427.5|96
1724844000000|2024-08-28 11:20:00|8430.9|8429.4|8434.9|8432.5|8434.9|8432.5|8430.6|8429.1|145
1724844300000|2024-08-28 11:25:00|8435.3|8432.9|8435.6|8434.1|8436.8|8434.4|8435.3|8432.9|129
1724844600000|2024-08-28 11:30:00|8435.5|8434|8435.4|8433.9|8436.1|8434.2|8433.8|8432|119
1724844900000|2024-08-28 11:35:00|8435.1|8433.6|8435.5|8434|8436.2|8434.1|8434.6|8432.8|114
1724845200000|2024-08-28 11:40:00|8435.9|8433.5|8437|8434.6|8437.2|8435.4|8435.3|8433.4|113
1724845500000|2024-08-28 11:45:00|8437.1|8434.7|8438|8435.6|8439.6|8437.2|8436.4|8434.6|155
1724845800000|2024-08-28 11:50:00|8438.2|8435.8|8438.5|8437|8439.8|8437.4|8436.5|8435|186
1724846100000|2024-08-28 11:55:00|8438.3|8436.8|8439.8|8438.3|8441|8439.2|8438|8436.1|284
1724846400000|2024-08-28 12:00:00|8439.7|8438.2|8437|8435.5|8441.1|8439.1|8436.7|8435.2|257
1724846700000|2024-08-28 12:05:00|8436.9|8435.4|8434|8432.5|8437.7|8436.2|8432.1|8430.1|241
1724847000000|2024-08-28 12:10:00|8433.9|8432.4|8439.1|8437.6|8440.6|8438.9|8433.1|8431.6|340
1724847300000|2024-08-28 12:15:00|8439|8437.5|8442.4|8440.9|8442.7|8441.1|8437.6|8436.1|323
1724847600000|2024-08-28 12:20:00|8442.5|8441|8442.2|8439.8|8444.1|8442.1|8441|8439.2|269
1724847900000|2024-08-28 12:25:00|8442.4|8440|8444.4|8442.9|8445.3|8443.4|8440.8|8439.3|229
1724848200000|2024-08-28 12:30:00|8444.6|8443.1|8448.5|8446.1|8451.3|8449.8|8444.4|8442.9|315
1724848500000|2024-08-28 12:35:00|8448.6|8446.2|8449|8447.5|8451.2|8448.8|8448.2|8445.9|249
1724848800000|2024-08-28 12:40:00|8449.4|8447.9|8446.9|8444.5|8449.9|8448.4|8444.5|8443|262
1724849100000|2024-08-28 12:45:00|8446.8|8444.4|8444.3|8442.8|8446.8|8444.9|8443.6|8442.1|247
1724849400000|2024-08-28 12:50:00|8444.6|8443.1|8448|8445.6|8448.3|8446|8444.1|8441.9|267
1724849700000|2024-08-28 12:55:00|8448.2|8445.8|8445.7|8444.2|8448.2|8445.8|8445.2|8443.7|257
1724850000000|2024-08-28 13:00:00|8445.8|8444.3|8445.3|8443.8|8449.5|8447.6|8444.1|8442.6|189
1724850300000|2024-08-28 13:05:00|8445.2|8443.7|8448.7|8447.2|8449.2|8447.7|8444.4|8442.9|320
1724850600000|2024-08-28 13:10:00|8448.8|8447.3|8443.1|8441.6|8449.1|8447.6|8442.7|8440.7|298
1724850900000|2024-08-28 13:15:00|8443.2|8441.7|8447.4|8445|8447.8|8445.4|8442|8440.5|333
1724851200000|2024-08-28 13:20:00|8447.5|8445.1|8448.9|8447.4|8451.2|8449.7|8447|8444.6|244
1724851500000|2024-08-28 13:25:00|8448.7|8447.2|8447.8|8446.3|8450.1|8448.6|8446.9|8445.4|306
1724851800000|2024-08-28 13:30:00|8447.7|8446.2|8450.9|8449.4|8451.1|8449.6|8447.2|8445.7|365
1724852100000|2024-08-28 13:35:00|8450.8|8449.3|8447.9|8446.4|8450.8|8449.3|8446.2|8444.3|344
1724852400000|2024-08-28 13:40:00|8447.6|8446.1|8450.1|8448.6|8452.9|8451.4|8447.5|8446|360
1724852700000|2024-08-28 13:45:00|8450|8448.5|8445|8443.5|8450|8448.5|8445|8442.9|287
1724853000000|2024-08-28 13:50:00|8445.4|8443.9|8447.4|8445|8447.9|8445.5|8442|8440.5|353
1724853300000|2024-08-28 13:55:00|8447.3|8444.9|8447|8445.5|8449.6|8447.6|8446.4|8444.3|344
1724853600000|2024-08-28 14:00:00|8446.9|8445.4|8444.3|8442.8|8447.1|8445.6|8443.5|8442|310
1724853900000|2024-08-28 14:05:00|8444.1|8442.6|8442|8440.5|8444.1|8442.6|8439.2|8437.1|326
1724854200000|2024-08-28 14:10:00|8442.1|8440.6|8437.3|8435.8|8442.1|8440.6|8436.3|8434.8|279
1724854500000|2024-08-28 14:15:00|8437.8|8436.3|8435.4|8433.9|8438.6|8437.1|8434.9|8433.4|286
1724854800000|2024-08-28 14:20:00|8435.3|8433.8|8437.8|8436.3|8437.9|8436.4|8433.4|8431.9|267
1724855100000|2024-08-28 14:25:00|8437.9|8436.4|8434.7|8433.2|8438.2|8436.7|8434.2|8432.7|260
1724855400000|2024-08-28 14:30:00|8434.2|8432.7|8431.5|8430|8434.4|8432.9|8429.6|8428.1|301
1724855700000|2024-08-28 14:35:00|8431.6|8430.1|8432.3|8429.9|8432.3|8430.1|8428|8426.5|248
1724856000000|2024-08-28 14:40:00|8432.7|8430.3|8429.2|8427.7|8432.8|8431.2|8429.2|8427.7|302
1724856300000|2024-08-28 14:45:00|8429.1|8427.6|8425.8|8423.4|8430.4|8428.9|8424.8|8422.7|367
1724856600000|2024-08-28 14:50:00|8425.6|8423.2|8423.8|8421.4|8427.6|8426.1|8421.3|8419|429
1724856900000|2024-08-28 14:55:00|8423.6|8421.2|8420.7|8419.2|8426.7|8424.6|8419.7|8418|599
1724857200000|2024-08-28 15:00:00|8420.6|8419.1|8429.8|8427.4|8430|8427.6|8420.2|8418.7|534
1724857500000|2024-08-28 15:05:00|8429.7|8427.3|8426|8424.5|8431.9|8429.5|8425.9|8424.3|294
1724857800000|2024-08-28 15:10:00|8425.8|8424.3|8421.5|8420|8426.3|8424.8|8419|8417.1|327
1724858100000|2024-08-28 15:15:00|8421.6|8420.1|8416.9|8415.4|8422.1|8420.6|8416.7|8415.2|315
1724858400000|2024-08-28 15:20:00|8416.7|8415.2|8416.3|8413.9|8418.6|8416.2|8414.9|8413|355
1724858700000|2024-08-28 15:25:00|8416.4|8414|8418.4|8416.9|8421.7|8419.3|8416.4|8414|312
1724859000000|2024-08-28 15:30:00|8418.3|8416.8|8418.9|8416.5|8419|8417|8416.6|8414.6|223
1724859300000|2024-08-28 15:35:00|8419|8416.6|8413.8|8412.3|8419|8416.6|8413|8411.5|247
1724859600000|2024-08-28 15:40:00|8413.9|8412.4|8414|8412.5|8416|8413.6|8412.4|8410.2|191
1724859900000|2024-08-28 15:45:00|8413.8|8412.3|8416.1|8413.7|8416.3|8413.9|8413.1|8411.4|186
1724860200000|2024-08-28 15:50:00|8416.3|8413.9|8416.1|8413.7|8417.8|8415.4|8415|8412.6|172
1724860500000|2024-08-28 15:55:00|8416|8413.6|8420.8|8419.3|8421.5|8419.4|8415.3|8413.1|230
1724860800000|2024-08-28 16:00:00|8420.2|8418.7|8422.7|8421.2|8423.9|8422.4|8420.2|8418.6|198
1724861100000|2024-08-28 16:05:00|8423.1|8421.6|8422.9|8421.4|8425.2|8422.8|8422.1|8420.6|177
1724861400000|2024-08-28 16:10:00|8423|8421.5|8423.8|8421.4|8424.3|8422.4|8421.3|8419.8|196
1724861700000|2024-08-28 16:15:00|8423.9|8421.5|8424.3|8422.8|8425.9|8424.3|8423|8420.6|179
1724862000000|2024-08-28 16:20:00|8424.2|8422.7|8426.7|8424.3|8428|8425.6|8424.1|8422.6|244
1724862300000|2024-08-28 16:25:00|8426.5|8424.1|8425.8|8423.4|8426.8|8424.7|8424.4|8422.8|138
1724862600000|2024-08-28 16:30:00|8426.1|8423.7|8427.5|8425.1|8427.5|8425.5|8425.4|8423|142
1724862900000|2024-08-28 16:35:00|8427.2|8424.8|8429.2|8427.7|8430.1|8427.8|8427|8424.7|115
1724863200000|2024-08-28 16:40:00|8429.3|8427.8|8429.2|8427.7|8430.5|8429|8428.1|8426.6|82
1724863500000|2024-08-28 16:45:00|8429.3|8427.8|8426.6|8425.1|8429.9|8428.4|8426.4|8424.9|100
1724863800000|2024-08-28 16:50:00|8426.5|8425|8429.4|8427.9|8430.2|8428.4|8426|8424.5|126
1724864100000|2024-08-28 16:55:00|8429.5|8428|8431|8429.5|8432.4|8430.9|8428.7|8427.2|161
1724864400000|2024-08-28 17:00:00|8431.5|8429.1|8429.3|8427.8|8432.9|8431.1|8428.3|8426.8|242
1724864700000|2024-08-28 17:05:00|8428.8|8427.3|8430.7|8429.2|8430.7|8429.2|8428.3|8426.8|156
1724865000000|2024-08-28 17:10:00|8430.8|8429.3|8432|8430.5|8433.9|8431.8|8430.5|8429|146
1724865300000|2024-08-28 17:15:00|8431.9|8430.4|8430|8427.6|8432.3|8430.8|8429.7|8427.3|204
1724865600000|2024-08-28 17:20:00|8429.8|8427.4|8427.9|8426.4|8430.4|8428|8427.6|8425.6|164
1724865900000|2024-08-28 17:25:00|8427.8|8426.3|8428.1|8425.7|8428.2|8426.4|8426.7|8424.6|142
1724866200000|2024-08-28 17:30:00|8428.4|8426|8429.6|8428.1|8429.7|8428.2|8427.2|8425.7|108
1724866500000|2024-08-28 17:35:00|8429.7|8428.2|8429.9|8428.4|8430.6|8428.8|8429.1|8427.6|90
1724866800000|2024-08-28 17:40:00|8430|8428.5|8430.2|8428.7|8431.2|8429.5|8429.4|8427.6|96
1724867100000|2024-08-28 17:45:00|8430|8428.5|8427.5|8426|8430|8428.5|8427.5|8425.3|94
1724867400000|2024-08-28 17:50:00|8427.6|8426.1|8425.9|8423.5|8429.2|8426.8|8425.8|8423.4|171
1724867700000|2024-08-28 17:55:00|8425.8|8423.4|8425.2|8423.7|8426|8424.4|8424.4|8422.8|161
1724868000000|2024-08-28 18:00:00|8425.1|8423.6|8420.6|8419.1|8426.2|8424.7|8420.4|8418.2|160
1724868300000|2024-08-28 18:05:00|8420.8|8419.3|8422.8|8420.4|8423|8420.6|8419.9|8418|178
1724868600000|2024-08-28 18:10:00|8422.9|8420.5|8425.7|8423.3|8425.8|8423.4|8422.3|8419.9|142
1724868900000|2024-08-28 18:15:00|8425.8|8423.4|8426|8424.5|8426.7|8424.6|8423.6|8422.1|107
1724869200000|2024-08-28 18:20:00|8426.1|8424.6|8424.2|8422.7|8427.3|8425.8|8424.2|8422.6|115
1724869500000|2024-08-28 18:25:00|8424|8422.5|8425.9|8423.5|8425.9|8423.6|8422.9|8421.4|217
1724869800000|2024-08-28 18:30:00|8425.7|8423.3|8425.5|8424|8426.3|8424.6|8425|8423.3|102
1724870100000|2024-08-28 18:35:00|8425.4|8423.9|8425.2|8423.7|8425.8|8424.3|8424.9|8423.4|59
1724870400000|2024-08-28 18:40:00|8425.4|8423.9|8426.6|8425.1|8426.6|8425.1|8424.8|8423.3|72
1724870700000|2024-08-28 18:45:00|8426.7|8425.2|8426.2|8424.7|8427.5|8426|8425.4|8423.5|132
1724871000000|2024-08-28 18:50:00|8426|8424.5|8425.4|8423.9|8427.1|8425.6|8425.1|8423.6|90
1724871300000|2024-08-28 18:55:00|8425.5|8424|8422.8|8421.3|8426|8424.2|8422.8|8421|161
1724871600000|2024-08-28 19:00:00|8422.7|8421.2|8423.6|8422.1|8424.6|8423.1|8422.3|8420.8|76
1724871900000|2024-08-28 19:05:00|8423.4|8421.9|8422.5|8421|8423.8|8422.3|8421.3|8419.8|109
1724872200000|2024-08-28 19:10:00|8422.6|8421.1|8423|8421.5|8423.6|8422.1|8422.4|8420.9|87
1724872500000|2024-08-28 19:15:00|8423.1|8421.6|8422.9|8420.5|8423.6|8421.8|8422.1|8419.7|102
1724872800000|2024-08-28 19:20:00|8423|8420.6|8422.3|8419.9|8423.3|8420.9|8421.9|8419.5|98
1724873100000|2024-08-28 19:25:00|8422.4|8420|8422.9|8420.5|8424.1|8421.7|8422.1|8419.7|88
1724873400000|2024-08-28 19:30:00|8422.8|8420.4|8425|8422.6|8425.5|8423.1|8422.6|8420.2|139
1724873700000|2024-08-28 19:35:00|8425.1|8422.7|8425.4|8423|8426.2|8423.8|8424.2|8422.6|144
1724874000000|2024-08-28 19:40:00|8425.5|8423.1|8426.5|8424.1|8426.8|8424.6|8424.9|8423|132
1724874300000|2024-08-28 19:45:00|8426.4|8424|8426.5|8425|8428.3|8425.9|8426.1|8424|134
1724874600000|2024-08-28 19:50:00|8426.6|8425.1|8425.7|8424.2|8426.8|8425.3|8425.6|8424.1|61
1724874900000|2024-08-28 19:55:00|8425.6|8424.1|8424.3|8422.8|8427.2|8425.7|8424.1|8422.6|131
1724875200000|2024-08-28 20:00:00|8424.2|8422.7|8423.9|8421.5|8424.5|8422.8|8423.2|8421.4|132
1724875500000|2024-08-28 20:05:00|8424.1|8421.7|8424.3|8421.9|8425.1|8422.7|8424|8421.6|76
1724875800000|2024-08-28 20:10:00|8424.6|8422.2|8425|8422.6|8425.2|8422.8|8424.2|8421.8|78
1724876100000|2024-08-28 20:15:00|8425.2|8422.8|8426.9|8424.5|8427.2|8424.8|8425.1|8422.7|82
1724876400000|2024-08-28 20:20:00|8426.6|8424.2|8418.9|8416.5|8426.8|8424.4|8417.9|8415.5|278
1724876700000|2024-08-28 20:25:00|8419|8416.6|8421|8419.5|8423.6|8421.2|8417.2|8414.8|277
1724877000000|2024-08-28 20:30:00|8420.9|8419.4|8422|8420.5|8422.9|8420.8|8420.7|8418.9|210
1724877300000|2024-08-28 20:35:00|8421.9|8420.4|8423|8421.5|8423|8421.5|8420.8|8418.4|138
1724877600000|2024-08-28 20:40:00|8422.9|8421.4|8424|8421.6|8424.2|8422.2|8422.7|8420.3|196
1724877900000|2024-08-28 20:45:00|8423.9|8421.5|8423.9|8421.5|8424.1|8421.7|8422.5|8420.1|107
1724878200000|2024-08-28 20:50:00|8423.8|8421.4|8423.3|8420.9|8424.2|8421.8|8423|8420.6|105
1724878500000|2024-08-28 20:55:00|8424.1|8420.2|8425.6|8419.1|8426.6|8421|8423.7|8418.7|273
1724878800000|2024-08-28 21:00:00|8424.8|8418.3|8428.2|8421.7|8428.2|8421.7|8424.8|8418.3|17
1724879100000|2024-08-28 21:05:00|8430.5|8424|8433.2|8426.7|8433.4|8426.9|8430.5|8424|4
1724879400000|2024-08-28 21:10:00|8427|8420.5|8423.5|8417|8427|8420.5|8423.5|8417|6
1724879700000|2024-08-28 21:15:00|8423.4|8416.9|8424.6|8418.1|8427|8420.5|8420.5|8414|56
1724880000000|2024-08-28 21:20:00|8424.4|8417.9|8424.4|8417.9|8424.4|8417.9|8424.4|8417.9|1
1724880300000|2024-08-28 21:25:00|8425|8418.5|8425.3|8418.8|8428.8|8422.3|8425|8418.5|40
1724880600000|2024-08-28 21:30:00|8425.2|8418.7|8423.2|8416.7|8425.2|8418.7|8423.2|8416.7|32
1724880900000|2024-08-28 21:35:00|8423.1|8416.6|8422.4|8415.9|8423.4|8416.9|8422.4|8415.9|28
1724881200000|2024-08-28 21:40:00|8422.8|8416.3|8422.8|8416.3|8423.1|8416.6|8422.4|8415.9|29
1724881500000|2024-08-28 21:45:00|8422.7|8416.2|8422.6|8416.1|8422.8|8416.3|8422.1|8415.6|18
1724881800000|2024-08-28 21:50:00|8422.9|8416.4|8422.6|8416.1|8423.3|8416.8|8422.5|8416|22
1724882100000|2024-08-28 21:55:00|8422.7|8416.2|8422.2|8415.7|8423.3|8416.8|8421.9|8415.4|29
1724882400000|2024-08-28 22:00:00|8424.3|8417.8|8419.1|8415.2|8424.3|8417.8|8417.8|8412.7|111
1724882700000|2024-08-28 22:05:00|8418.3|8415.9|8416.5|8414.1|8418.8|8416.4|8415.1|8412.7|62
1724883000000|2024-08-28 22:10:00|8416.8|8414.4|8418.8|8416.4|8419.3|8416.9|8416.4|8414|131
1724883300000|2024-08-28 22:15:00|8418.7|8416.3|8416.7|8414.3|8419.1|8416.7|8416.4|8414|80
1724883600000|2024-08-28 22:20:00|8416.5|8414.1|8414.8|8412.4|8416.7|8414.3|8414.1|8411.7|120
1724883900000|2024-08-28 22:25:00|8414.7|8412.3|8415.5|8413.1|8415.5|8413.1|8414.1|8411.7|71
1724884200000|2024-08-28 22:30:00|8415.4|8413|8414.8|8412.4|8417|8414.6|8414.4|8412|111
1724884500000|2024-08-28 22:35:00|8414.6|8412.2|8415.9|8413.5|8416|8413.6|8414|8411.6|104
1724884800000|2024-08-28 22:40:00|8415.7|8413.3|8415|8412.6|8416.2|8413.8|8414|8411.6|173
1724885100000|2024-08-28 22:45:00|8414.9|8412.5|8414.5|8412.1|8415.4|8413|8412.9|8410.5|159
1724885400000|2024-08-28 22:50:00|8414.6|8412.2|8414.2|8411.8|8415|8412.6|8413.2|8410.8|110
1724885700000|2024-08-28 22:55:00|8414.3|8411.9|8413.9|8411.5|8414.3|8411.9|8413.4|8411|61
1724886000000|2024-08-28 23:00:00|8413.8|8411.4|8414.7|8412.3|8415.2|8412.8|8411.8|8409.4|125
1724886300000|2024-08-28 23:05:00|8414.8|8412.4|8414.7|8412.3|8415.5|8413.1|8414.1|8411.7|102
1724886600000|2024-08-28 23:10:00|8415.3|8412.9|8414.2|8411.8|8415.3|8412.9|8413.8|8411.4|90
1724886900000|2024-08-28 23:15:00|8413.5|8411.1|8414.9|8412.5|8415|8412.6|8413.4|8411|72
1724887200000|2024-08-28 23:20:00|8414.8|8412.4|8414|8411.6|8415.2|8412.8|8413.9|8411.5|46
1724887500000|2024-08-28 23:25:00|8414.1|8411.7|8414.6|8412.2|8414.9|8412.5|8413.2|8410.8|46
1724887800000|2024-08-28 23:30:00|8414.5|8412.1|8416.3|8413.9|8417.4|8415|8414.2|8411.8|107
1724888100000|2024-08-28 23:35:00|8416.2|8413.8|8414.9|8412.5|8416.5|8414.1|8414.7|8412.3|73
1724888400000|2024-08-28 23:40:00|8414.8|8412.4|8416.5|8414.1|8417.2|8414.8|8414.8|8412.4|83
1724888700000|2024-08-28 23:45:00|8416.8|8414.4|8417.5|8415.1|8417.7|8415.3|8416.5|8414.1|86
1724889000000|2024-08-28 23:50:00|8417.6|8415.2|8418.7|8416.3|8418.8|8416.4|8417.3|8414.9|105
1724889300000|2024-08-28 23:55:00|8419|8416.6|8419.8|8417.4|8420.3|8417.9|8418.7|8416.3|99
1724889600000|2024-08-29 00:00:00|8419.9|8417.5|8414.8|8412.4|8420.7|8418.3|8414.2|8411.8|247
1724889900000|2024-08-29 00:05:00|8414.4|8412|8415.3|8412.9|8417.7|8415.3|8414.1|8411.7|200
1724890200000|2024-08-29 00:10:00|8415.5|8413.1|8415.9|8413.5|8417.8|8415.4|8414.9|8412.5|150
1724890500000|2024-08-29 00:15:00|8416|8413.6|8416.7|8414.3|8417.5|8416|8415.6|8413.2|177
1724890800000|2024-08-29 00:20:00|8416.8|8414.4|8416.2|8413.8|8417.4|8415|8415.1|8413.1|185
1724891100000|2024-08-29 00:25:00|8416.1|8413.7|8416|8413.6|8417.3|8414.9|8415.5|8413.1|102
1724891400000|2024-08-29 00:30:00|8415.8|8413.4|8417.9|8415.5|8418|8415.6|8414.9|8412.5|141
1724891700000|2024-08-29 00:35:00|8418|8415.6|8421.9|8419.5|8422.2|8419.8|8417.8|8415.4|207
1724892000000|2024-08-29 00:40:00|8422.4|8420|8423|8420.6|8423|8420.6|8420.9|8418.5|161
1724892300000|2024-08-29 00:45:00|8423.2|8420.8|8421.6|8419.2|8424|8421.6|8421|8418.6|115
1724892600000|2024-08-29 00:50:00|8421.7|8419.3|8420.2|8417.8|8422.4|8420|8419.4|8417|197
1724892900000|2024-08-29 00:55:00|8419.7|8417.3|8417.7|8415.3|8419.8|8417.4|8416.8|8414.4|184
1724893200000|2024-08-29 01:00:00|8417.8|8415.4|8417.3|8414.9|8418.2|8415.8|8416.2|8413.8|213
1724893500000|2024-08-29 01:05:00|8417.4|8415|8418.1|8415.7|8418.6|8416.2|8416.9|8414.5|158
1724893800000|2024-08-29 01:10:00|8418.2|8415.8|8417.1|8414.7|8418.9|8416.5|8416.3|8413.9|152
1724894100000|2024-08-29 01:15:00|8417|8414.6|8415.5|8413.1|8417|8414.6|8414.7|8412.3|127
1724894400000|2024-08-29 01:20:00|8415.4|8413|8413.9|8411.5|8415.5|8413.1|8413.8|8411.4|126
1724894700000|2024-08-29 01:25:00|8414.1|8411.7|8414.7|8412.3|8415.2|8412.8|8413.7|8411.3|94
1724895000000|2024-08-29 01:30:00|8414.6|8412.2|8415.3|8412.9|8416.5|8414.1|8414.5|8412.1|94
1724895300000|2024-08-29 01:35:00|8415.2|8412.8|8417|8414.6|8417.4|8415|8414.7|8412.3|105
1724895600000|2024-08-29 01:40:00|8416.9|8414.5|8415|8412.6|8417|8414.6|8415|8412.6|60
1724895900000|2024-08-29 01:45:00|8415.2|8412.8|8416.5|8414.1|8417.1|8414.7|8414|8411.6|132
1724896200000|2024-08-29 01:50:00|8416.4|8414|8417|8414.6|8417.9|8415.5|8416.3|8413.9|104
1724896500000|2024-08-29 01:55:00|8416.9|8414.5|8417|8414.6|8418.6|8416.2|8416.7|8414.3|121
1724896800000|2024-08-29 02:00:00|8417.1|8414.7|8417.4|8415|8418.4|8416|8416.8|8414.4|107
1724897100000|2024-08-29 02:05:00|8417.5|8415.1|8416.7|8414.3|8417.8|8415.4|8416.3|8413.9|96
1724897400000|2024-08-29 02:10:00|8416.6|8414.2|8416.3|8413.9|8417.1|8414.7|8415.9|8413.6|118
1724897700000|2024-08-29 02:15:00|8416.2|8413.8|8415.3|8412.9|8416.4|8414|8414.7|8412.3|97
1724898000000|2024-08-29 02:20:00|8415.4|8413|8414.3|8411.9|8415.8|8413.4|8413.7|8411.3|109
1724898300000|2024-08-29 02:25:00|8414.4|8412|8413.6|8411.2|8415|8412.6|8413|8410.6|94
1724898600000|2024-08-29 02:30:00|8413.7|8411.3|8412|8409.6|8414|8411.6|8412|8409.6|104
1724898900000|2024-08-29 02:35:00|8412.4|8410|8412.6|8410.2|8413.4|8411|8411.7|8409.3|80
1724899200000|2024-08-29 02:40:00|8412.5|8410.1|8412|8409.6|8413|8410.6|8411.9|8409.5|52
1724899500000|2024-08-29 02:45:00|8412.1|8409.7|8412.6|8410.2|8413.5|8411.1|8411.8|8409.4|82
1724899800000|2024-08-29 02:50:00|8412.7|8410.3|8413.1|8410.7|8413.6|8411.2|8412.6|8410.2|63
1724900100000|2024-08-29 02:55:00|8413.2|8410.8|8413.6|8411.2|8413.7|8411.3|8412.5|8410.1|51
1724900400000|2024-08-29 03:00:00|8413.7|8411.3|8413|8410.6|8414.1|8411.7|8412.6|8410.2|74
1724900700000|2024-08-29 03:05:00|8412.9|8410.5|8412.9|8410.5|8413.2|8410.8|8412.4|8410|45
1724901000000|2024-08-29 03:10:00|8412.8|8410.4|8413.9|8411.5|8413.9|8411.5|8412.6|8410.2|60
1724901300000|2024-08-29 03:15:00|8413.6|8411.2|8413.9|8411.5|8414.3|8411.9|8413.4|8411|58
1724901600000|2024-08-29 03:20:00|8413.8|8411.4|8411.7|8409.3|8413.8|8411.4|8411.6|8409.2|62
1724901900000|2024-08-29 03:25:00|8411.6|8409.2|8410.2|8407.8|8411.7|8409.3|8409.8|8407.4|51
1724902200000|2024-08-29 03:30:00|8410.3|8407.9|8411.7|8409.3|8412|8409.6|8410.3|8407.9|51
1724902500000|2024-08-29 03:35:00|8411.5|8409.1|8409.7|8407.3|8412.2|8409.8|8409.6|8407.2|84
1724902800000|2024-08-29 03:40:00|8409.6|8407.2|8411|8408.6|8411.1|8408.7|8408.8|8406.4|103
1724903100000|2024-08-29 03:45:00|8411.1|8408.7|8410.9|8408.5|8412.1|8409.7|8410.6|8408.2|118
1724903400000|2024-08-29 03:50:00|8410.8|8408.4|8409.3|8406.9|8410.8|8408.4|8409.3|8406.9|88
1724903700000|2024-08-29 03:55:00|8409.2|8406.8|8407.1|8404.7|8409.3|8406.9|8406.9|8404.5|159
1724904000000|2024-08-29 04:00:00|8407|8404.6|8405.5|8403.1|8408.4|8406|8404.3|8401.9|162
1724904300000|2024-08-29 04:05:00|8405.4|8403|8405|8402.6|8406.1|8403.7|8404.5|8402.1|86
1724904600000|2024-08-29 04:10:00|8404.8|8402.4|8406|8403.6|8406.5|8404.1|8403.7|8401.3|112
1724904900000|2024-08-29 04:15:00|8406.1|8403.7|8406.3|8403.9|8407.3|8404.9|8405.8|8403.5|96
1724905200000|2024-08-29 04:20:00|8406.1|8403.7|8405.6|8403.2|8406.1|8403.7|8404|8401.6|79
1724905500000|2024-08-29 04:25:00|8405.9|8403.5|8406.3|8403.9|8406.8|8404.4|8405.6|8403.2|70
1724905800000|2024-08-29 04:30:00|8406.2|8403.8|8407.5|8405.1|8407.7|8405.3|8406.2|8403.8|89
1724906100000|2024-08-29 04:35:00|8407.4|8405|8408.4|8406|8409|8406.6|8407.2|8404.8|71
1724906400000|2024-08-29 04:40:00|8408.3|8405.9|8408.3|8405.9|8408.8|8406.4|8407|8404.6|85
1724906700000|2024-08-29 04:45:00|8408.6|8406.2|8409.2|8406.8|8409.5|8407.1|8408.6|8406.2|67
1724907000000|2024-08-29 04:50:00|8409.3|8406.9|8408.2|8405.8|8410.5|8408.1|8408.1|8405.7|83
1724907300000|2024-08-29 04:55:00|8408.3|8405.9|8407.2|8404.8|8409.1|8406.7|8406.8|8404.4|94
1724907600000|2024-08-29 05:00:00|8407.1|8404.7|8408.1|8405.7|8408.6|8406.2|8406.6|8404.2|162
1724907900000|2024-08-29 05:05:00|8408|8405.6|8408.2|8405.8|8409.2|8406.8|8407.6|8405.2|106
1724908200000|2024-08-29 05:10:00|8408.3|8405.9|8409.7|8407.3|8410.9|8408.5|8408.3|8405.9|129
1724908500000|2024-08-29 05:15:00|8409.8|8407.4|8409|8406.6|8410|8407.6|8408.7|8406.3|124
1724908800000|2024-08-29 05:20:00|8409.5|8407.1|8408.3|8405.9|8409.5|8407.1|8406.6|8404.2|81
1724909100000|2024-08-29 05:25:00|8408.6|8406.2|8407.9|8405.5|8409.4|8407|8407.4|8405.3|92
1724909400000|2024-08-29 05:30:00|8407.6|8405.2|8405.1|8402.7|8407.8|8405.4|8404.9|8402.5|144
1724909700000|2024-08-29 05:35:00|8405|8402.6|8403.9|8401.5|8406.1|8403.7|8403.4|8401|135
1724910000000|2024-08-29 05:40:00|8403.8|8401.4|8405.4|8403|8405.7|8403.3|8402.4|8400|149
1724910300000|2024-08-29 05:45:00|8405.5|8403.1|8403.3|8400.9|8406.1|8403.7|8403.3|8400.9|95
1724910600000|2024-08-29 05:50:00|8403.1|8400.7|8403.8|8401.4|8403.9|8401.5|8401.6|8399.2|154
1724910900000|2024-08-29 05:55:00|8403.7|8401.3|8404.3|8401.9|8404.4|8402|8402.4|8400|204
1724911200000|2024-08-29 06:00:00|8404.4|8402|8405|8402.6|8406|8404.3|8404.1|8402|154
1724911500000|2024-08-29 06:05:00|8405.1|8402.7|8404.2|8401.8|8405.5|8403.1|8401.8|8399.4|180
1724911800000|2024-08-29 06:10:00|8404.3|8401.9|8405.8|8403.4|8406.2|8403.9|8403.5|8401.1|151
1724912100000|2024-08-29 06:15:00|8405.7|8403.3|8404.7|8403.2|8405.8|8404.3|8402.9|8401.4|166
1724912400000|2024-08-29 06:20:00|8405.3|8403.8|8406|8404.5|8407.4|8405|8403.9|8402.4|161
1724912700000|2024-08-29 06:25:00|8405.9|8404.4|8408.8|8407.3|8409.2|8407.3|8405.2|8403.7|186
1724913000000|2024-08-29 06:30:00|8408.9|8407.4|8409.2|8407.7|8411.7|8409.3|8408.8|8406.5|163
1724913300000|2024-08-29 06:35:00|8409.3|8407.8|8411.7|8410.2|8412.3|8410.8|8408.2|8406.7|136
1724913600000|2024-08-29 06:40:00|8411.6|8410.1|8409.7|8408.2|8412.4|8410.6|8409.6|8408.1|142
1724913900000|2024-08-29 06:45:00|8409.6|8408.1|8408.7|8406.3|8409.6|8408.1|8407.2|8405.4|127
1724914200000|2024-08-29 06:50:00|8408.5|8406.1|8409|8407.5|8409.4|8407.9|8407.4|8405.9|99
1724914500000|2024-08-29 06:55:00|8409.1|8407.6|8408.5|8407|8409.8|8408.3|8407.5|8406|144
1724914800000|2024-08-29 07:00:00|8408.1|8406.6|8412|8410.5|8412|8410.5|8407.1|8405.6|261
1724915100000|2024-08-29 07:05:00|8412.3|8410.8|8414.2|8411.8|8414.5|8412.9|8412|8410.4|267
1724915400000|2024-08-29 07:10:00|8414.5|8412.1|8415.9|8414.4|8418.5|8416.1|8413.3|8410.9|313
1724915700000|2024-08-29 07:15:00|8416.1|8414.6|8415.3|8413.8|8418.1|8416.6|8414|8412.2|227
1724916000000|2024-08-29 07:20:00|8415.7|8414.2|8416.3|8414.8|8416.4|8414.9|8414.1|8412.4|181
1724916300000|2024-08-29 07:25:00|8417.2|8415.7|8415.8|8414.3|8419.8|8417.6|8415.8|8414.3|178
1724916600000|2024-08-29 07:30:00|8415.9|8414.4|8420.8|8418.4|8422|8419.6|8415.9|8414.4|262
1724916900000|2024-08-29 07:35:00|8420.9|8418.5|8420.9|8419.4|8421.3|8419.7|8419|8417.3|123
1724917200000|2024-08-29 07:40:00|8420.8|8419.3|8422.3|8419.9|8422.8|8420.9|8419.7|8418.2|181
1724917500000|2024-08-29 07:45:00|8422.5|8420.1|8423.5|8422|8424.2|8422.1|8421.5|8420|165
1724917800000|2024-08-29 07:50:00|8423.3|8421.8|8421.8|8420.3|8424.3|8422.8|8421.2|8419.7|151
1724918100000|2024-08-29 07:55:00|8421.7|8420.2|8420.3|8418.8|8421.7|8420.2|8419.5|8418|197
1724918400000|2024-08-29 08:00:00|8420.2|8418.7|8440.1|8437.7|8440.5|8438.1|8420.2|8418.3|646
1724918700000|2024-08-29 08:05:00|8440.2|8437.8|8443.2|8440.8|8443.8|8441.9|8437.2|8434.8|466
1724919000000|2024-08-29 08:10:00|8443.4|8441|8455|8452.6|8455.3|8452.9|8443.4|8441|473
1724919300000|2024-08-29 08:15:00|8454.9|8452.5|8451|8448.6|8456.4|8454|8447.7|8445.3|312
1724919600000|2024-08-29 08:20:00|8451.1|8448.7|8459.3|8456.9|8461.7|8459.3|8451|8448.6|367
1724919900000|2024-08-29 08:25:00|8459.2|8456.8|8450.1|8447.7|8459.8|8457.4|8449.7|8447.3|433
1724920200000|2024-08-29 08:30:00|8450|8447.6|8445.5|8443.1|8450.1|8447.8|8444.8|8442.4|348
1724920500000|2024-08-29 08:35:00|8445.3|8442.9|8447.1|8444.7|8449.6|8447.3|8445.3|8442.9|312
1724920800000|2024-08-29 08:40:00|8447.4|8445|8446.4|8444|8448.2|8446.6|8443|8441.1|276
1724921100000|2024-08-29 08:45:00|8446.5|8444.1|8449.6|8447.2|8450.7|8448.3|8446.1|8443.7|282
1724921400000|2024-08-29 08:50:00|8449.7|8447.3|8448.5|8447|8451|8449.2|8448.1|8445.7|262
1724921700000|2024-08-29 08:55:00|8448.6|8447.1|8445.3|8443.8|8448.6|8447.1|8445.3|8443.8|203
1724922000000|2024-08-29 09:00:00|8445.2|8443.7|8444.9|8442.5|8448.1|8446.4|8444.2|8442.4|131
1724922300000|2024-08-29 09:05:00|8445|8442.6|8450.1|8448.6|8450.3|8448.8|8444.1|8441.8|200
1724922600000|2024-08-29 09:10:00|8450.2|8448.7|8442.5|8441|8450.9|8449.4|8442.5|8440.9|272
1724922900000|2024-08-29 09:15:00|8442.7|8441.2|8442.4|8440.9|8445.3|8443.3|8441.4|8439|252
1724923200000|2024-08-29 09:20:00|8442.5|8441|8445.4|8443.9|8445.5|8444|8442.4|8440.2|184
1724923500000|2024-08-29 09:25:00|8445.3|8443.8|8444.4|8442|8447.4|8445|8444.3|8441.9|223
1724923800000|2024-08-29 09:30:00|8444.2|8441.8|8437.6|8436.1|8444.2|8441.8|8437.3|8435.4|243
1724924100000|2024-08-29 09:35:00|8437.1|8435.6|8439.1|8436.7|8440.4|8438.4|8435.4|8433|217
1724924400000|2024-08-29 09:40:00|8439|8436.6|8441.7|8439.3|8442.2|8440.1|8438.6|8436.6|240
1724924700000|2024-08-29 09:45:00|8441.1|8439.6|8436.5|8435|8441.1|8439.6|8436.1|8434.6|239
1724925000000|2024-08-29 09:50:00|8436.6|8435.1|8435.3|8433.8|8437.6|8435.8|8433.5|8431.9|181
1724925300000|2024-08-29 09:55:00|8435.5|8434|8435.7|8434.2|8436.3|8434.8|8433.1|8430.9|234
1724925600000|2024-08-29 10:00:00|8435.5|8434|8436.2|8434.7|8437|8435.2|8434.2|8432.7|163
1724925900000|2024-08-29 10:05:00|8436.4|8434.9|8435.4|8433|8436.4|8434.9|8433.9|8431.5|193
1724926200000|2024-08-29 10:10:00|8435.3|8432.9|8437.1|8435.6|8438.2|8436.3|8435.3|8432.9|151
1724926500000|2024-08-29 10:15:00|8437.2|8435.7|8439|8436.6|8439|8436.9|8436.8|8434.4|123
1724926800000|2024-08-29 10:20:00|8438.9|8436.5|8438.8|8436.4|8440.6|8438.2|8436.8|8434.8|198
1724927100000|2024-08-29 10:25:00|8438.6|8436.2|8439.3|8437.8|8440|8438.1|8437.5|8435.4|156
1724927400000|2024-08-29 10:30:00|8439.2|8437.7|8440.6|8439.1|8440.9|8439.4|8438.8|8436.7|92
1724927700000|2024-08-29 10:35:00|8440.7|8439.2|8438.1|8436.6|8440.9|8439.4|8437.1|8434.7|178
1724928000000|2024-08-29 10:40:00|8438.2|8436.7|8435.4|8433|8438.8|8437.3|8435|8432.6|146
1724928300000|2024-08-29 10:45:00|8435.3|8432.9|8434.5|8433|8437.6|8436.1|8434.4|8432.5|114
1724928600000|2024-08-29 10:50:00|8434.6|8433.1|8437.3|8435.8|8437.3|8435.8|8434|8432.5|143
1724928900000|2024-08-29 10:55:00|8436.9|8435.4|8434.1|8431.7|8437.7|8435.5|8433.7|8431.7|148
1724929200000|2024-08-29 11:00:00|8434|8431.6|8435.4|8433.9|8436|8434.2|8433.1|8431.2|130
1724929500000|2024-08-29 11:05:00|8435.3|8433.8|8436.2|8433.8|8436.5|8434.1|8433.2|8431.7|128
1724929800000|2024-08-29 11:10:00|8436|8433.6|8439.7|8437.3|8440.3|8437.9|8435.9|8433.5|139
1724930100000|2024-08-29 11:15:00|8439.5|8437.1|8440.3|8438.8|8440.8|8438.8|8438.7|8436.3|96
1724930400000|2024-08-29 11:20:00|8440.4|8438.9|8440.4|8438|8442.5|8440.1|8440.3|8438|123
1724930700000|2024-08-29 11:25:00|8440.3|8437.9|8439.8|8437.4|8441|8438.9|8436.7|8435.2|147
1724931000000|2024-08-29 11:30:00|8439.9|8437.5|8442.5|8441|8443.2|8441|8437.6|8435.6|168
1724931300000|2024-08-29 11:35:00|8443|8440.6|8442.6|8441.1|8444.1|8441.7|8441|8439.1|225
1724931600000|2024-08-29 11:40:00|8442.7|8441.2|8440.7|8439.2|8444|8442|8440.7|8439.2|130
1724931900000|2024-08-29 11:45:00|8440.8|8439.3|8441.8|8440.3|8443.8|8441.5|8439.3|8437.8|153
1724932200000|2024-08-29 11:50:00|8441.7|8440.2|8442.1|8439.7|8442.3|8440.2|8440.1|8438.6|141
1724932500000|2024-08-29 11:55:00|8442|8439.6|8440.6|8438.2|8442.6|8441.1|8439.9|8437.9|190
1724932800000|2024-08-29 12:00:00|8440.5|8438.1|8444.7|8442.3|8445.1|8442.7|8440.5|8438.1|197
1724933100000|2024-08-29 12:05:00|8444.9|8442.5|8445.3|8443.8|8447.4|8445|8443.9|8441.9|254
1724933400000|2024-08-29 12:10:00|8445.4|8443.9|8445.8|8443.4|8446.2|8444.7|8442.8|8440.9|245
1724933700000|2024-08-29 12:15:00|8445.7|8443.3|8447.3|8444.9|8448.4|8446.4|8445.1|8442.7|211
1724934000000|2024-08-29 12:20:00|8447.2|8444.8|8447.4|8445.9|8447.9|8445.9|8445.3|8443.8|182
1724934300000|2024-08-29 12:25:00|8447.3|8445.8|8454.1|8449.1|8454.5|8452|8447.3|8445.8|293
1724934600000|2024-08-29 12:30:00|8453.8|8448.8|8465|8462.6|8472.6|8470.2|8449.3|8445|1009
1724934900000|2024-08-29 12:35:00|8465.2|8462.8|8466.8|8464.4|8466.9|8464.5|8460.9|8458.5|650
1724935200000|2024-08-29 12:40:00|8466.9|8465.4|8478.2|8475.8|8479.4|8477|8466.3|8464.8|659
1724935500000|2024-08-29 12:45:00|8477.9|8475.5|8478.5|8476.1|8480|8477.9|8474.3|8471.9|608
1724935800000|2024-08-29 12:50:00|8478.6|8476.2|8471.8|8470.3|8479.9|8477.5|8471.6|8469.2|517
1724936100000|2024-08-29 12:55:00|8471.9|8470.4|8469.7|8468.2|8472.9|8470.8|8468.5|8466.1|510
1724936400000|2024-08-29 13:00:00|8469.6|8468.1|8470.7|8469.2|8472.8|8471.3|8468.2|8466.7|420
1724936700000|2024-08-29 13:05:00|8470.8|8469.3|8471.8|8469.4|8473.4|8471.4|8468.4|8466.5|380
1724937000000|2024-08-29 13:10:00|8471.7|8469.3|8467.8|8465.4|8475.7|8473.3|8467.3|8464.9|432
1724937300000|2024-08-29 13:15:00|8467.6|8465.2|8466|8463.6|8468.2|8465.8|8465|8463.5|435
1724937600000|2024-08-29 13:20:00|8465.9|8463.5|8467.3|8465.8|8470.8|8468.4|8464.1|8462.6|348
1724937900000|2024-08-29 13:25:00|8467|8465.5|8472.4|8470.9|8473.5|8472|8465.2|8463.7|344
1724938200000|2024-08-29 13:30:00|8472.7|8471.2|8472.4|8470.9|8474|8472.1|8465.9|8463.6|533
1724938500000|2024-08-29 13:35:00|8472.5|8471|8472.6|8470.2|8477.2|8474.9|8470.8|8468.7|442
1724938800000|2024-08-29 13:40:00|8473|8470.6|8469.4|8467.9|8474.4|8472|8469.3|8466.9|391
1724939100000|2024-08-29 13:45:00|8469.5|8468|8472.5|8470.1|8473.9|8471.5|8468.9|8466.5|320
1724939400000|2024-08-29 13:50:00|8472.3|8469.9|8468.7|8466.3|8472.3|8469.9|8468.1|8465.8|270
1724939700000|2024-08-29 13:55:00|8468.6|8466.2|8469.8|8467.4|8472|8469.6|8468.4|8466|243
1724940000000|2024-08-29 14:00:00|8470.1|8467.7|8469.1|8467.6|8471.5|8469.1|8466.7|8464.3|445
1724940300000|2024-08-29 14:05:00|8469.2|8467.7|8472.7|8471.2|8475.6|8474.1|8469.2|8467.2|464
1724940600000|2024-08-29 14:10:00|8472.4|8470.9|8473.2|8471.7|8476|8474|8471.8|8469.7|361
1724940900000|2024-08-29 14:15:00|8473.1|8471.6|8483.7|8482.2|8483.7|8482.2|8473.1|8471|385
1724941200000|2024-08-29 14:20:00|8483.4|8481.9|8487.8|8486.3|8488.6|8487.1|8482.3|8480|330
1724941500000|2024-08-29 14:25:00|8487.2|8485.7|8488.7|8487.2|8489.5|8487.5|8484.3|8482.6|337
1724941800000|2024-08-29 14:30:00|8488.6|8487.1|8493.8|8492.3|8493.8|8492.3|8488.6|8486.5|297
1724942100000|2024-08-29 14:35:00|8493.7|8492.2|8488.2|8486.7|8494.4|8492.9|8488.1|8486.6|323
1724942400000|2024-08-29 14:40:00|8488.8|8487.3|8492|8490.5|8494.1|8492.6|8487.9|8486.4|347
1724942700000|2024-08-29 14:45:00|8492.4|8490.9|8489.7|8488.2|8493.2|8491.2|8489.5|8488|270
1724943000000|2024-08-29 14:50:00|8489.5|8488|8487.3|8485.8|8490.3|8488.8|8486.8|8484.6|230
1724943300000|2024-08-29 14:55:00|8487.2|8485.7|8486.3|8484.8|8490.8|8488.9|8484.3|8482.8|329
1724943600000|2024-08-29 15:00:00|8486.1|8484.6|8486.6|8485.1|8487.9|8485.9|8484.9|8483.4|297
1724943900000|2024-08-29 15:05:00|8486.5|8485|8482|8480.5|8486.5|8485|8481.7|8480.1|193
1724944200000|2024-08-29 15:10:00|8481.9|8480.4|8481.4|8479|8483.4|8481.3|8479.3|8477.5|238
1724944500000|2024-08-29 15:15:00|8481.3|8478.9|8478.8|8477.3|8483.4|8481|8477.5|8476|217
1724944800000|2024-08-29 15:20:00|8478.9|8477.4|8479.4|8477.9|8479.7|8477.9|8476.7|8474.9|234
1724945100000|2024-08-29 15:25:00|8479.3|8477.8|8481.7|8480.2|8482.1|8480.6|8479.3|8477.8|195
1724945400000|2024-08-29 15:30:00|8481.8|8480.3|8476.4|8474|8482.6|8481.1|8476.4|8474|198
1724945700000|2024-08-29 15:35:00|8476.3|8473.9|8476.5|8474.1|8480.1|8477.7|8474.9|8472.5|236
1724946000000|2024-08-29 15:40:00|8476.4|8474|8472.6|8471.1|8476.8|8474.4|8471.8|8470.3|211
1724946300000|2024-08-29 15:45:00|8472.8|8471.3|8470.9|8468.5|8472.8|8471.3|8470.2|8468.5|158
1724946600000|2024-08-29 15:50:00|8470.8|8468.4|8469.3|8467.8|8472.6|8470.2|8468|8465.7|178
1724946900000|2024-08-29 15:55:00|8469.5|8468|8467.6|8466.1|8469.5|8468|8465.3|8463.8|215
1724947200000|2024-08-29 16:00:00|8467.3|8465.8|8468.6|8467.1|8469.6|8468.1|8466.2|8464.3|279
1724947500000|2024-08-29 16:05:00|8468.7|8467.2|8470.3|8467.9|8471.8|8469.4|8468|8466.4|176
1724947800000|2024-08-29 16:10:00|8470.2|8467.8|8468.3|8466.8|8471|8468.6|8467.9|8465.6|125
1724948100000|2024-08-29 16:15:00|8468.4|8466.9|8467.2|8465.7|8468.9|8467.4|8467.2|8465.7|125
1724948400000|2024-08-29 16:20:00|8467.1|8465.6|8467.5|8465.1|8467.9|8466|8465.4|8463.9|119
1724948700000|2024-08-29 16:25:00|8467.6|8465.2|8466.1|8464.6|8468.8|8466.4|8465.8|8464.3|160
1724949000000|2024-08-29 16:30:00|8466|8464.5|8469.8|8468.3|8470.1|8468.6|8466|8464.5|124
1724949300000|2024-08-29 16:35:00|8469.6|8468.1|8468.9|8467.4|8470|8468.5|8467.3|8465.8|133
1724949600000|2024-08-29 16:40:00|8469|8467.5|8468.7|8467.2|8469.6|8468.1|8468|8466.5|97
1724949900000|2024-08-29 16:45:00|8468.5|8467|8468.8|8466.4|8471.6|8470.1|8468.5|8466.4|158
1724950200000|2024-08-29 16:50:00|8468.9|8466.5|8468.6|8466.2|8471.7|8469.3|8467.9|8465.5|224
1724950500000|2024-08-29 16:55:00|8468.1|8465.7|8469.1|8466.7|8470.6|8468.2|8467.5|8465.1|277
1724950800000|2024-08-29 17:00:00|8469.2|8466.8|8468.8|8466.4|8469.9|8467.5|8466|8464.4|308
1724951100000|2024-08-29 17:05:00|8468.7|8466.3|8464.7|8462.3|8468.9|8466.5|8464.1|8462.3|220
1724951400000|2024-08-29 17:10:00|8464.8|8462.4|8466.7|8465.2|8468.3|8466.8|8464.1|8462|193
1724951700000|2024-08-29 17:15:00|8466.6|8465.1|8467.7|8466.2|8469|8466.6|8466.3|8464.8|142
1724952000000|2024-08-29 17:20:00|8467.6|8466.1|8467.4|8465.9|8469|8467.5|8467.1|8465.6|92
1724952300000|2024-08-29 17:25:00|8467.5|8466|8468|8466.5|8468.6|8467.1|8466.1|8464.6|139
1724952600000|2024-08-29 17:30:00|8468.1|8466.6|8467.2|8465.7|8469.2|8467.7|8467|8464.7|143
1724952900000|2024-08-29 17:35:00|8467.3|8465.8|8467.3|8465.8|8468.1|8466.6|8466.2|8464.7|107
1724953200000|2024-08-29 17:40:00|8467.4|8465.9|8467.3|8464.9|8467.4|8465.9|8465|8462.6|134
1724953500000|2024-08-29 17:45:00|8467.4|8465|8467.9|8466.4|8468.6|8467.1|8466.7|8465|104
1724953800000|2024-08-29 17:50:00|8468.1|8466.6|8469.1|8466.7|8469.3|8466.9|8467|8465.3|81
1724954100000|2024-08-29 17:55:00|8469|8466.6|8465.7|8464.2|8469|8466.6|8465|8462.8|102
1724954400000|2024-08-29 18:00:00|8465.6|8464.1|8465.1|8463.6|8465.6|8464.1|8464.3|8462.8|97
1724954700000|2024-08-29 18:05:00|8465.2|8463.7|8464.3|8462.8|8466.4|8464.7|8463.8|8462.2|121
1724955000000|2024-08-29 18:10:00|8464.4|8462.9|8465.3|8462.9|8466.8|8465|8464.2|8462.7|120
1724955300000|2024-08-29 18:15:00|8465.5|8463.1|8466.5|8464.1|8466.7|8464.9|8464.9|8462.5|138
1724955600000|2024-08-29 18:20:00|8466.4|8464|8465|8463.5|8467|8465|8464.9|8463.3|183
1724955900000|2024-08-29 18:25:00|8465.1|8463.6|8463.1|8461.6|8465.3|8463.8|8462.9|8461.4|98
1724956200000|2024-08-29 18:30:00|8463|8461.5|8462.1|8460.6|8463.9|8461.7|8461.3|8459.2|136
1724956500000|2024-08-29 18:35:00|8462.3|8460.8|8462.6|8461.1|8464.1|8462|8462.3|8460.5|192
1724956800000|2024-08-29 18:40:00|8462.7|8461.2|8463|8461.5|8464.9|8462.7|8462.6|8460.7|159
1724957100000|2024-08-29 18:45:00|8463.1|8461.6|8463.3|8461.8|8463.7|8462.2|8461.9|8459.7|141
1724957400000|2024-08-29 18:50:00|8463.2|8461.7|8463.7|8462.2|8464.6|8462.5|8461.4|8459.2|136
1724957700000|2024-08-29 18:55:00|8463.4|8461.9|8461.6|8460.1|8463.6|8462.1|8460.5|8459|149
1724958000000|2024-08-29 19:00:00|8461.5|8460|8465.2|8463.7|8465.6|8464.1|8461.1|8459.6|159
1724958300000|2024-08-29 19:05:00|8465.3|8463.8|8465.1|8463.6|8466.3|8464.8|8465.1|8463.6|121
1724958600000|2024-08-29 19:10:00|8465.2|8463.7|8465.1|8463.6|8465.6|8464.1|8464.2|8462.7|170
1724958900000|2024-08-29 19:15:00|8465.3|8463.8|8465|8463.5|8466.7|8465.2|8465|8463.5|103
1724959200000|2024-08-29 19:20:00|8464.9|8463.4|8465.8|8463.4|8466|8464.5|8464.2|8462.7|113
1724959500000|2024-08-29 19:25:00|8465.9|8463.5|8466.3|8464.8|8466.6|8465.1|8465.3|8463|140
1724959800000|2024-08-29 19:30:00|8466.4|8464.9|8468.4|8466|8468.4|8466|8465.6|8464.1|96
1724960100000|2024-08-29 19:35:00|8468.3|8465.9|8470.8|8469.3|8470.9|8469.3|8467.7|8465.5|154
1724960400000|2024-08-29 19:40:00|8470.6|8469.1|8468.2|8466.7|8470.7|8469.2|8468.1|8466.6|87
1724960700000|2024-08-29 19:45:00|8468.1|8466.6|8466.3|8464.8|8468.5|8467|8465.6|8464.1|65
1724961000000|2024-08-29 19:50:00|8466.6|8465.1|8470.3|8468.8|8470.8|8469.2|8466.3|8464.8|158
1724961300000|2024-08-29 19:55:00|8470.4|8468.9|8471.2|8468.8|8471.4|8469.3|8469.9|8467.9|171
1724961600000|2024-08-29 20:00:00|8470.8|8469.3|8469.5|8468|8471|8469.5|8469.5|8467.3|100
1724961900000|2024-08-29 20:05:00|8469.4|8467.9|8470.9|8469.4|8471.3|8469.5|8468.8|8466.4|47
1724962200000|2024-08-29 20:10:00|8470.8|8469.3|8472|8470.5|8472.6|8470.7|8470.8|8469.2|104
1724962500000|2024-08-29 20:15:00|8471.9|8470.4|8473.7|8471.3|8473.7|8472.2|8471.9|8470.4|38
1724962800000|2024-08-29 20:20:00|8474.1|8471.7|8472.7|8470.3|8474.7|8472.9|8472.5|8470.1|94
1724963100000|2024-08-29 20:25:00|8472.8|8470.4|8472.5|8470.1|8472.8|8470.5|8471.2|8468.8|99
1724963400000|2024-08-29 20:30:00|8472.6|8470.2|8473.2|8471.7|8473.8|8471.8|8472.2|8470.1|83
1724963700000|2024-08-29 20:35:00|8473.3|8471.8|8471.8|8470.3|8473.8|8472.2|8471.7|8470.2|53
1724964000000|2024-08-29 20:40:00|8471.9|8470.4|8472.7|8470.3|8472.8|8470.4|8471.8|8469.6|107
1724964300000|2024-08-29 20:45:00|8472.8|8470.4|8472.3|8469.9|8472.9|8470.5|8471.9|8469.8|26
1724964600000|2024-08-29 20:50:00|8472.4|8470|8473.4|8471|8473.4|8471|8472.3|8469.9|34
1724964900000|2024-08-29 20:55:00|8474.1|8470.2|8476.9|8470.4|8477.8|8472.1|8473.6|8469.7|275
1724965200000|2024-08-29 21:00:00|8475.4|8468.9|8473.6|8467.1|8477.8|8471.3|8473.6|8467.1|6
1724967000000|2024-08-29 21:30:00|8472.1|8465.6|8472.1|8465.6|8472.1|8465.6|8472|8465.5|3
1724967300000|2024-08-29 21:35:00|8472.5|8466|8475.2|8468.7|8475.4|8468.9|8472.5|8466|32
1724967600000|2024-08-29 21:40:00|8475.1|8468.6|8475.4|8468.9|8475.4|8468.9|8474.8|8468.3|41
1724967900000|2024-08-29 21:45:00|8475.6|8469.1|8475.1|8468.6|8475.6|8469.1|8474.7|8468.2|89
1724968200000|2024-08-29 21:50:00|8475|8468.5|8475.1|8468.6|8475.4|8468.9|8474.8|8468.3|39
1724968500000|2024-08-29 21:55:00|8475.2|8468.7|8471.9|8465.4|8475.2|8468.7|8471.2|8464.7|98
1724968800000|2024-08-29 22:00:00|8471.5|8465|8474|8470.1|8476.3|8470.6|8471.5|8465|156
1724969100000|2024-08-29 22:05:00|8473.3|8470.9|8473.7|8471.3|8474.1|8471.7|8472.7|8470.3|46
1724969400000|2024-08-29 22:10:00|8473.6|8471.2|8475.1|8472.7|8475.3|8472.9|8473.2|8470.8|72
1724969700000|2024-08-29 22:15:00|8475|8472.6|8473.8|8471.4|8475.1|8472.7|8473.5|8471.1|63
1724970000000|2024-08-29 22:20:00|8473.9|8471.5|8473.6|8471.2|8474.1|8471.7|8473.1|8470.7|64
1724970300000|2024-08-29 22:25:00|8473.7|8471.3|8474.4|8472|8474.7|8472.3|8473.7|8471.3|35
1724970600000|2024-08-29 22:30:00|8474.5|8472.1|8475.4|8473|8475.6|8473.2|8474.4|8472|31
1724970900000|2024-08-29 22:35:00|8475.3|8472.9|8474.9|8472.5|8475.3|8472.9|8474.7|8472.3|32
1724971200000|2024-08-29 22:40:00|8474.7|8472.3|8474.8|8472.4|8474.8|8472.4|8474.7|8472.3|6
1724971500000|2024-08-29 22:45:00|8474.9|8472.5|8474.8|8472.4|8475.5|8473.1|8474.8|8472.4|21
1724971800000|2024-08-29 22:50:00|8474.9|8472.5|8475.4|8473|8475.7|8473.3|8474.7|8472.3|22
1724972100000|2024-08-29 22:55:00|8475.5|8473.1|8474|8471.6|8475.5|8473.1|8474|8471.6|33
1724972400000|2024-08-29 23:00:00|8473.9|8471.5|8472.9|8470.5|8474.5|8472.1|8472.9|8470.5|46
1724972700000|2024-08-29 23:05:00|8473.1|8470.7|8472.3|8469.9|8473.6|8471.2|8471.8|8469.4|60
1724973000000|2024-08-29 23:10:00|8472.6|8470.2|8472.6|8470.2|8473|8470.6|8471.9|8469.5|73
1724973300000|2024-08-29 23:15:00|8472.5|8470.1|8473.9|8471.5|8474|8471.6|8472|8469.6|52
1724973600000|2024-08-29 23:20:00|8473.8|8471.4|8473.2|8470.8|8474.2|8471.8|8472.8|8470.4|44
1724973900000|2024-08-29 23:25:00|8473.1|8470.7|8474.2|8471.8|8474.2|8471.8|8472.9|8470.5|41
1724974200000|2024-08-29 23:30:00|8474.1|8471.7|8474.9|8472.5|8475|8472.6|8472|8469.6|109
1724974500000|2024-08-29 23:35:00|8474.8|8472.4|8475.3|8472.9|8475.5|8473.1|8474.1|8471.7|83
1724974800000|2024-08-29 23:40:00|8475.4|8473|8475.9|8473.5|8475.9|8473.5|8474.8|8472.4|76
1724975100000|2024-08-29 23:45:00|8476.1|8473.7|8475.6|8473.2|8476.1|8473.7|8474.7|8472.3|72
1724975400000|2024-08-29 23:50:00|8475.8|8473.4|8473.9|8471.5|8475.9|8473.5|8473.2|8470.8|106
1724975700000|2024-08-29 23:55:00|8473.7|8471.3|8470.9|8468.5|8474|8471.6|8470.9|8468.5|113
1724976000000|2024-08-30 00:00:00|8470.7|8468.3|8471.6|8469.2|8472.6|8470.2|8470.5|8468.1|168
1724976300000|2024-08-30 00:05:00|8471.7|8469.3|8470.5|8468.1|8472|8469.6|8469.4|8467|130
1724976600000|2024-08-30 00:10:00|8470.4|8468|8470.2|8467.8|8471.6|8469.2|8469.4|8467|116
1724976900000|2024-08-30 00:15:00|8470.3|8467.9|8471.7|8469.3|8472|8469.6|8470.2|8467.8|131
1724977200000|2024-08-30 00:20:00|8471.8|8469.4|8471.8|8469.4|8472.7|8470.3|8471.6|8469.2|90
1724977500000|2024-08-30 00:25:00|8472.1|8469.7|8473.5|8471.1|8473.8|8471.4|8470.5|8468.1|89
1724977800000|2024-08-30 00:30:00|8473.4|8471|8473|8470.6|8474|8471.6|8472.5|8470.1|88
1724978100000|2024-08-30 00:35:00|8472.9|8470.5|8472|8469.6|8472.9|8470.5|8471.7|8469.3|110
1724978400000|2024-08-30 00:40:00|8471.9|8469.5|8474.1|8471.7|8474.7|8472.3|8471.7|8469.3|148
1724978700000|2024-08-30 00:45:00|8474|8471.6|8473.7|8471.3|8474.6|8472.2|8473.5|8471.1|78
1724979000000|2024-08-30 00:50:00|8474|8471.6|8472.5|8470.1|8476.4|8474|8471.7|8469.3|201
1724979300000|2024-08-30 00:55:00|8473|8470.6|8472.3|8469.9|8474|8471.6|8471.5|8469.1|164
1724979600000|2024-08-30 01:00:00|8472.2|8469.8|8471.5|8469.1|8473.1|8470.7|8470.4|8468|110
1724979900000|2024-08-30 01:05:00|8471.4|8469|8471|8468.6|8472|8469.6|8470.8|8468.4|107
1724980200000|2024-08-30 01:10:00|8471.1|8468.7|8474.4|8472|8474.5|8472.1|8471.1|8468.7|101
1724980500000|2024-08-30 01:15:00|8474.5|8472.1|8471|8468.6|8474.6|8472.2|8470.6|8468.2|114
1724980800000|2024-08-30 01:20:00|8471.1|8468.7|8472.7|8470.3|8472.9|8470.5|8471.1|8468.7|111
1724981100000|2024-08-30 01:25:00|8472.6|8470.2|8471.6|8469.2|8472.7|8470.3|8469.7|8467.3|120
1724981400000|2024-08-30 01:30:00|8472.5|8470.1|8472.6|8470.2|8473.3|8470.9|8469.3|8466.9|174
1724981700000|2024-08-30 01:35:00|8472.5|8470.1|8470|8467.6|8472.6|8470.2|8469.8|8467.4|138
1724982000000|2024-08-30 01:40:00|8469.9|8467.5|8470.6|8468.2|8471.1|8468.7|8468.3|8465.9|210
1724982300000|2024-08-30 01:45:00|8470.7|8468.3|8473.3|8470.9|8473.6|8471.2|8470.7|8468.3|152
1724982600000|2024-08-30 01:50:00|8473.2|8470.8|8473.9|8471.5|8474.2|8471.8|8473|8470.6|124
1724982900000|2024-08-30 01:55:00|8474|8471.6|8474.6|8472.2|8476.7|8474.3|8473.8|8471.4|151
1724983200000|2024-08-30 02:00:00|8474.7|8472.3|8474.6|8472.2|8476.1|8473.7|8474.6|8472.2|89
1724983500000|2024-08-30 02:05:00|8474.7|8472.3|8473.7|8471.3|8475.1|8472.7|8473.7|8471.3|72
1724983800000|2024-08-30 02:10:00|8473.6|8471.2|8475|8472.6|8475|8472.6|8473.2|8470.8|106
1724984100000|2024-08-30 02:15:00|8474.9|8472.5|8474.2|8471.8|8475|8472.6|8473.8|8471.4|77
1724984400000|2024-08-30 02:20:00|8474.1|8471.7|8475.2|8472.8|8475.5|8473.1|8473.6|8471.2|106
1724984700000|2024-08-30 02:25:00|8474.5|8472.1|8475|8472.6|8476.1|8473.7|8474.5|8472.1|108
1724985000000|2024-08-30 02:30:00|8474.9|8472.5|8473.9|8471.5|8475.7|8473.3|8473.9|8471.5|112
1724985300000|2024-08-30 02:35:00|8474|8471.6|8474.9|8472.5|8474.9|8472.5|8473.4|8471|59
1724985600000|2024-08-30 02:40:00|8475|8472.6|8474.5|8472.1|8475.8|8473.4|8474.2|8471.8|73
1724985900000|2024-08-30 02:45:00|8474.7|8472.3|8475|8472.6|8475.8|8473.4|8474.6|8472.2|60
1724986200000|2024-08-30 02:50:00|8474.9|8472.5|8474.9|8472.5|8475.7|8473.3|8474.2|8471.8|44
1724986500000|2024-08-30 02:55:00|8475|8472.6|8475.5|8473.1|8475.8|8473.4|8474.7|8472.3|63
1724986800000|2024-08-30 03:00:00|8475.6|8473.2|8473.9|8471.5|8476.7|8474.3|8473.6|8471.2|74
1724987100000|2024-08-30 03:05:00|8474|8471.6|8475.4|8473|8475.5|8473.1|8473.9|8471.5|95
1724987400000|2024-08-30 03:10:00|8475.3|8472.9|8474.6|8472.2|8475.4|8473|8474.2|8471.8|63
1724987700000|2024-08-30 03:15:00|8474.7|8472.3|8476|8473.6|8476|8473.6|8474.5|8472.1|53
1724988000000|2024-08-30 03:20:00|8476.5|8474.1|8475.7|8473.3|8476.9|8474.7|8475.3|8472.9|84
1724988300000|2024-08-30 03:25:00|8475.6|8473.2|8476|8473.6|8476.4|8474|8475.4|8473|98
1724988600000|2024-08-30 03:30:00|8475.9|8473.5|8476|8473.6|8476.3|8473.9|8474.7|8473|67
1724988900000|2024-08-30 03:35:00|8476.1|8473.7|8476.3|8473.9|8477.2|8475.1|8476.1|8473.7|58
1724989200000|2024-08-30 03:40:00|8476.4|8474|8477.3|8474.9|8477.6|8476|8476.1|8474|51
1724989500000|2024-08-30 03:45:00|8477.4|8475|8476.9|8475.4|8477.9|8475.5|8476.9|8475|36
1724989800000|2024-08-30 03:50:00|8476.8|8475.3|8475.5|8474|8477.1|8475.5|8475.3|8473.8|67
1724990100000|2024-08-30 03:55:00|8475.4|8473.9|8478.4|8476|8479.6|8477.2|8475.2|8473.3|70
1724990400000|2024-08-30 04:00:00|8478.5|8476.1|8478.2|8475.8|8479.6|8477.2|8477.9|8475.8|73
1724990700000|2024-08-30 04:05:00|8478.3|8475.9|8478.9|8476.5|8479.5|8477.1|8478.3|8475.9|66
1724991000000|2024-08-30 04:10:00|8478.7|8476.3|8477.9|8475.5|8478.9|8476.5|8477|8475.1|66
1724991300000|2024-08-30 04:15:00|8478|8475.6|8477.7|8475.3|8478.2|8475.8|8476.6|8474.2|52
1724991600000|2024-08-30 04:20:00|8477.8|8475.4|8478.1|8475.7|8478.5|8476.1|8477.1|8474.7|57
1724991900000|2024-08-30 04:25:00|8478|8475.6|8475.3|8472.9|8478|8475.6|8474.7|8472.3|71
1724992200000|2024-08-30 04:30:00|8475.4|8473|8475.8|8473.4|8476.7|8474.3|8475.2|8472.8|91
1724992500000|2024-08-30 04:35:00|8475.9|8473.5|8477.4|8475|8477.6|8475.2|8475.6|8473.2|76
1724992800000|2024-08-30 04:40:00|8477.3|8474.9|8477.7|8475.3|8478|8475.6|8477.1|8474.7|52
1724993100000|2024-08-30 04:45:00|8477.8|8475.4|8478.4|8476|8478.9|8476.5|8477.6|8475.2|50
1724993400000|2024-08-30 04:50:00|8478.3|8475.9|8479.4|8477|8479.4|8477|8477.9|8475.5|69
1724993700000|2024-08-30 04:55:00|8479.3|8476.9|8478.4|8476|8479.6|8477.2|8477.5|8475.1|52
1724994000000|2024-08-30 05:00:00|8478.3|8475.9|8478.7|8476.3|8479|8476.6|8477.7|8475.3|91
1724994300000|2024-08-30 05:05:00|8478.6|8476.2|8477.9|8475.5|8478.7|8476.3|8477.7|8475.3|69
1724994600000|2024-08-30 05:10:00|8478|8475.6|8478.3|8475.9|8478.6|8476.2|8477.3|8474.9|48
1724994900000|2024-08-30 05:15:00|8478.4|8476|8478|8475.6|8478.5|8476.1|8477.4|8475|67
1724995200000|2024-08-30 05:20:00|8477.8|8475.4|8478|8475.6|8478.9|8476.5|8477.7|8475.3|62
1724995500000|2024-08-30 05:25:00|8478.1|8475.7|8478.9|8477.4|8479.1|8477.5|8478|8475.6|37
1724995800000|2024-08-30 05:30:00|8479.3|8476.9|8479.5|8477.1|8479.7|8477.7|8478.2|8475.8|65
1724996100000|2024-08-30 05:35:00|8479|8477.5|8480|8477.6|8480.9|8479|8478.9|8477.1|71
1724996400000|2024-08-30 05:40:00|8480.2|8477.8|8480.1|8477.7|8480.6|8478.2|8479.7|8477.3|50
1724996700000|2024-08-30 05:45:00|8480.2|8477.8|8482.4|8480|8482.9|8480.5|8479.8|8477.7|80
1724997000000|2024-08-30 05:50:00|8482.3|8479.9|8481.8|8479.4|8483|8480.6|8481.6|8479.2|58
1724997300000|2024-08-30 05:55:00|8481.9|8479.5|8480.6|8478.2|8482.7|8480.3|8480.4|8478|93
1724997600000|2024-08-30 06:00:00|8480.8|8479.3|8482.7|8481.2|8483.8|8482|8480.8|8479.3|114
1724997900000|2024-08-30 06:05:00|8482.8|8481.3|8481.8|8480.3|8483|8481.5|8480.7|8478.8|142
1724998200000|2024-08-30 06:10:00|8481.7|8480.2|8479.8|8478.3|8481.8|8480.2|8479.3|8477.2|125
1724998500000|2024-08-30 06:15:00|8479.7|8478.2|8478.5|8477|8480.4|8478.4|8477.9|8476.4|131
1724998800000|2024-08-30 06:20:00|8478.6|8477.1|8481|8478.6|8481.7|8479.7|8478.3|8476.8|130
1724999100000|2024-08-30 06:25:00|8480.8|8478.4|8480.6|8479.1|8481.3|8479.8|8479.3|8477.3|117
1724999400000|2024-08-30 06:30:00|8480.9|8479.4|8481.8|8479.4|8483.3|8480.9|8480.3|8478.3|165
1724999700000|2024-08-30 06:35:00|8482.7|8480.3|8483.4|8481.9|8485.2|8483.1|8481.4|8479.5|156
1725000000000|2024-08-30 06:40:00|8483.5|8482|8485.8|8483.4|8486.5|8484.6|8483.5|8481.9|140
1725000300000|2024-08-30 06:45:00|8485.5|8483.1|8485.8|8484.3|8487.3|8485.2|8484.8|8482.4|279
1725000600000|2024-08-30 06:50:00|8485.7|8484.2|8484.8|8483.3|8485.9|8484.2|8484.4|8482.6|145
1725000900000|2024-08-30 06:55:00|8484.7|8483.2|8480.9|8478.5|8485.1|8483.6|8479.7|8477.3|140
1725001200000|2024-08-30 07:00:00|8481|8478.6|8482.6|8480.2|8483.2|8480.9|8479.7|8478.1|184
1725001500000|2024-08-30 07:05:00|8482.5|8480.1|8478.4|8476.9|8482.6|8480.2|8476.8|8475.2|216
1725001800000|2024-08-30 07:10:00|8478.5|8477|8479.7|8478.2|8483|8481.5|8477.7|8476.2|258
1725002100000|2024-08-30 07:15:00|8479.4|8477.9|8478.2|8475.8|8480.2|8477.9|8473.9|8471.5|251
1725002400000|2024-08-30 07:20:00|8478.3|8475.9|8477.9|8476.4|8479.2|8477.7|8475.8|8474.2|193
1725002700000|2024-08-30 07:25:00|8478|8476.5|8476|8473.6|8478.9|8477|8475.4|8473.5|180
1725003000000|2024-08-30 07:30:00|8476.1|8473.7|8475.4|8473.9|8476.9|8475.4|8474.3|8472.7|164
1725003300000|2024-08-30 07:35:00|8475.5|8474|8475.8|8474.3|8479.6|8477.3|8475.1|8473.6|191
1725003600000|2024-08-30 07:40:00|8475.6|8474.1|8478.3|8475.9|8478.4|8476|8475.1|8473.6|176
1725003900000|2024-08-30 07:45:00|8478.2|8475.8|8475.9|8473.5|8478.3|8475.9|8475.5|8473.1|191
1725004200000|2024-08-30 07:50:00|8475.8|8473.4|8477.2|8474.8|8477.4|8475|8475.3|8472.9|130
1725004500000|2024-08-30 07:55:00|8477.1|8474.7|8476.3|8474.8|8477.4|8475.8|8475.2|8473.7|97
1725004800000|2024-08-30 08:00:00|8476.2|8474.7|8472.9|8471.4|8476.9|8475.4|8472.3|8470.8|208
1725005100000|2024-08-30 08:05:00|8473|8471.5|8472.7|8470.3|8474.2|8472.7|8472.1|8469.7|183
1725005400000|2024-08-30 08:10:00|8473|8470.6|8477.5|8475.1|8478.2|8475.8|8471.8|8470.3|209
1725005700000|2024-08-30 08:15:00|8477.3|8474.9|8477.7|8476.2|8479.7|8477.5|8476.5|8474.9|164
1725006000000|2024-08-30 08:20:00|8477.6|8476.1|8479.5|8477.1|8480|8477.6|8477.6|8475.5|156
1725006300000|2024-08-30 08:25:00|8479.4|8477|8480.6|8479.1|8481.7|8479.5|8478|8476.1|130
1725006600000|2024-08-30 08:30:00|8480.5|8479|8481.8|8480.3|8484.3|8481.9|8479.1|8477.4|152
1725006900000|2024-08-30 08:35:00|8481.7|8480.2|8481.8|8480.3|8483.7|8481.7|8481.7|8479.6|179
1725007200000|2024-08-30 08:40:00|8481.7|8480.2|8484|8482.5|8484.1|8482.6|8479.6|8478.1|143
1725007500000|2024-08-30 08:45:00|8484.1|8482.6|8482.7|8481.2|8484.6|8482.7|8482.1|8480.5|182
1725007800000|2024-08-30 08:50:00|8482.9|8481.4|8485.5|8483.1|8486.4|8484|8482|8480.5|145
1725008100000|2024-08-30 08:55:00|8485.4|8483|8487.6|8485.2|8488.6|8486.2|8484.8|8482.6|187
1725008400000|2024-08-30 09:00:00|8487.7|8485.3|8488.9|8486.5|8489.8|8487.6|8487.6|8485.2|175
1725008700000|2024-08-30 09:05:00|8488.8|8486.4|8485.7|8483.3|8488.9|8486.7|8485.2|8482.8|107
1724616000000|2024-08-25 20:00:00|8486|8475|8486|8475|8486|8475|8486|8475|1
1724618100000|2024-08-25 20:35:00|8483.8|8472.8|8483.8|8472.8|8483.8|8472.8|8483.8|8472.8|1
1724618400000|2024-08-25 20:40:00|8483|8472|8483|8472|8483|8472|8483|8472|1
1724619000000|2024-08-25 20:50:00|8482.5|8472.5|8483|8472|8483|8472.5|8482.5|8472|2
1724619300000|2024-08-25 20:55:00|8483.8|8471.3|8480.8|8474.3|8484.3|8474.3|8480.8|8471.3|5
1724619600000|2024-08-25 21:00:00|8481.3|8474.8|8481.3|8474.8|8481.3|8474.8|8481|8474.5|3
1724619900000|2024-08-25 21:05:00|8481|8474.5|8480.7|8474.2|8481|8474.5|8478.8|8472.3|25
1724620200000|2024-08-25 21:10:00|8480.9|8474.4|8479|8472.5|8481.7|8475.2|8478.2|8471.7|40
1724620500000|2024-08-25 21:15:00|8480.7|8474.2|8480.8|8474.3|8480.8|8474.3|8479.4|8472.9|18
1724620800000|2024-08-25 21:20:00|8479.7|8473.2|8479.7|8473.2|8480.7|8474.2|8479.6|8473.1|21
1724621100000|2024-08-25 21:25:00|8479.6|8473.1|8481|8474.5|8481|8474.5|8479.6|8473.1|30
1724621400000|2024-08-25 21:30:00|8479.8|8473.3|8478.1|8471.6|8481.1|8474.6|8476.1|8469.6|49
1724621700000|2024-08-25 21:35:00|8478|8471.5|8476.7|8470.2|8478.2|8471.7|8476.5|8470|50
1724622000000|2024-08-25 21:40:00|8476.6|8470.1|8476.8|8470.3|8476.9|8470.4|8476.4|8469.9|27
1724622300000|2024-08-25 21:45:00|8476.6|8470.1|8476.7|8470.2|8477.4|8470.9|8476.5|8470|45
1724622600000|2024-08-25 21:50:00|8476.9|8470.4|8478.4|8471.9|8478.4|8471.9|8476.8|8470.3|7
1724622900000|2024-08-25 21:55:00|8478.3|8471.8|8478.6|8472.1|8478.6|8472.1|8477.4|8470.9|22
1724623200000|2024-08-25 22:00:00|8478.3|8471.8|8480.5|8474|8481|8474.5|8475.7|8469.2|108
1724623500000|2024-08-25 22:05:00|8479.7|8474.7|8478.8|8473.8|8482|8477|8476.2|8471.5|94
1724623800000|2024-08-25 22:10:00|8478.9|8473.9|8479|8475.6|8480.8|8476.6|8477.4|8473|120
1724624100000|2024-08-25 22:15:00|8479.4|8475.3|8480.7|8475.7|8483.6|8479.9|8478.7|8475.3|116
1724624400000|2024-08-25 22:20:00|8480.4|8475.4|8483.2|8478.2|8483.2|8478.7|8480.4|8475.4|82
1724624700000|2024-08-25 22:25:00|8483.3|8478.4|8483.5|8479.4|8484.9|8481|8483|8478.4|61
1724625000000|2024-08-25 22:30:00|8483.4|8477.9|8479|8475|8483.4|8478|8478.1|8474.3|120
1724625300000|2024-08-25 22:35:00|8478.8|8475.1|8478.4|8475.7|8482.1|8477.6|8477.3|8472.3|178
1724625600000|2024-08-25 22:40:00|8478.5|8475.9|8474.5|8472.1|8479|8476.2|8472.7|8470.3|151
1724625900000|2024-08-25 22:45:00|8474.3|8471.9|8475.3|8472.9|8475.7|8473.3|8473.2|8470.8|62
1724626200000|2024-08-25 22:50:00|8475.4|8473|8476.7|8474.3|8476.7|8474.3|8475|8472.6|57
1724626500000|2024-08-25 22:55:00|8476.6|8474.2|8473.5|8471.1|8476.6|8474.2|8472.5|8470.1|68
1724626800000|2024-08-25 23:00:00|8473.2|8470.8|8471.8|8469.4|8475.9|8473.5|8471.2|8468.8|200
1724627100000|2024-08-25 23:05:00|8471.7|8469.3|8470|8467.6|8471.8|8469.4|8469.6|8467.2|279
1724627400000|2024-08-25 23:10:00|8469.9|8467.5|8473.7|8471.3|8474.3|8471.9|8469.6|8467.2|267
1724627700000|2024-08-25 23:15:00|8473.6|8471.2|8470.9|8468.5|8474|8471.6|8470|8467.6|251
1724628000000|2024-08-25 23:20:00|8471|8468.6|8472.7|8470.3|8474.6|8472.2|8470.8|8468.4|275
1724628300000|2024-08-25 23:25:00|8472.9|8470.5|8474.9|8472.5|8476|8473.6|8472.9|8470.5|234
1724628600000|2024-08-25 23:30:00|8475|8472.6|8473.9|8471.5|8475.5|8473.1|8473.9|8471.5|174
1724628900000|2024-08-25 23:35:00|8474|8471.6|8474|8471.6|8475.5|8473.1|8472.9|8470.5|150
1724629200000|2024-08-25 23:40:00|8473.9|8471.5|8474.9|8472.5|8474.9|8472.5|8472.8|8470.4|109
1724629500000|2024-08-25 23:45:00|8474.8|8472.4|8474.1|8471.7|8475.2|8472.8|8473.6|8471.2|129
1724629800000|2024-08-25 23:50:00|8474.2|8471.8|8475.5|8473.1|8476|8473.6|8473.6|8471.2|104
1724630100000|2024-08-25 23:55:00|8475.4|8473|8473.2|8470.8|8476|8473.6|8473|8470.6|121
1724630400000|2024-08-26 00:00:00|8473|8470.6|8475.7|8473.3|8477.2|8474.9|8472.1|8470.6|270
1724630700000|2024-08-26 00:05:00|8475.6|8473.2|8471.2|8468.8|8475.6|8473.2|8469.9|8467.5|227
1724631000000|2024-08-26 00:10:00|8471.1|8468.7|8470.6|8468.2|8471.4|8469|8468.1|8465.7|218
1724631300000|2024-08-26 00:15:00|8470.4|8468|8466.3|8463.9|8470.4|8468|8465.5|8463.1|292
1724631600000|2024-08-26 00:20:00|8466.4|8464|8463.9|8461.5|8467.6|8465.2|8463.3|8460.9|250
1724631900000|2024-08-26 00:25:00|8463.8|8461.4|8461.7|8459.3|8464.5|8462.1|8459.7|8457.3|290
1724632200000|2024-08-26 00:30:00|8461.6|8459.2|8461.3|8458.9|8463.4|8461|8460.1|8457.7|200
1724632500000|2024-08-26 00:35:00|8461.1|8458.7|8463.6|8461.2|8463.9|8461.5|8457.2|8454.8|318
1724632800000|2024-08-26 00:40:00|8463.5|8461.1|8461.7|8459.3|8465|8462.6|8461.2|8458.8|256
1724633100000|2024-08-26 00:45:00|8461.6|8459.2|8462.7|8460.3|8465.1|8462.7|8459.6|8457.2|298
1724633400000|2024-08-26 00:50:00|8462.8|8460.4|8458.2|8455.8|8463.3|8460.9|8457.6|8455.2|388
1724633700000|2024-08-26 00:55:00|8459.1|8456.7|8465.2|8462.8|8465.7|8463.8|8457.9|8455.5|303
1724634000000|2024-08-26 01:00:00|8465.1|8462.7|8463.1|8460.7|8467.3|8465.1|8462.6|8460.2|308
1724634300000|2024-08-26 01:05:00|8463|8460.6|8461.7|8459.3|8465.4|8463|8460.5|8458.1|301
1724634600000|2024-08-26 01:10:00|8461.8|8459.4|8459.9|8457.5|8462.7|8460.3|8459.2|8456.8|236
1724634900000|2024-08-26 01:15:00|8459.5|8457.1|8461.8|8459.4|8462.1|8459.7|8457.8|8455.4|208
1724635200000|2024-08-26 01:20:00|8461.1|8458.7|8461.7|8459.3|8462.5|8460.1|8460|8457.6|142
1724635500000|2024-08-26 01:25:00|8461.8|8459.4|8463.3|8460.9|8463.8|8461.4|8460.7|8458.3|176
1724635800000|2024-08-26 01:30:00|8463.6|8461.2|8465.6|8463.2|8466.9|8464.5|8462.3|8460.8|277
1724636100000|2024-08-26 01:35:00|8465.7|8463.3|8464.9|8463.4|8468.2|8465.8|8464.3|8462.8|286
1724636400000|2024-08-26 01:40:00|8465|8463.5|8468.6|8467.1|8470.1|8467.7|8465|8463.5|209
1724636700000|2024-08-26 01:45:00|8468.5|8467|8468.8|8467.3|8469.7|8468.2|8467.9|8466.4|210
1724637000000|2024-08-26 01:50:00|8468.9|8467.4|8467.3|8465.8|8468.9|8467.4|8466.9|8465.4|143
1724637300000|2024-08-26 01:55:00|8467|8465.5|8467.4|8465.9|8468.1|8466.6|8466|8464.5|181
1724637600000|2024-08-26 02:00:00|8467.3|8465.8|8467|8465.5|8468.5|8466.7|8466.8|8464.6|138
1724637900000|2024-08-26 02:05:00|8467.1|8465.6|8465|8463.5|8467.5|8465.9|8464.3|8462.4|126
1724638200000|2024-08-26 02:10:00|8465.1|8463.6|8463.6|8461.2|8466.8|8464.9|8463.3|8461|151
1724638500000|2024-08-26 02:15:00|8463.2|8461.7|8462.8|8461.3|8464|8462.3|8461.8|8460.3|110
1724638800000|2024-08-26 02:20:00|8462.9|8461.4|8465.9|8463.5|8466|8463.9|8462.7|8460.8|100
1724639100000|2024-08-26 02:25:00|8465.5|8464|8465.9|8463.5|8467.1|8464.7|8465.4|8463.1|98
1724639400000|2024-08-26 02:30:00|8466|8463.6|8468|8465.6|8468|8465.6|8465.7|8463.3|110
1724639700000|2024-08-26 02:35:00|8468.3|8465.9|8468.1|8465.7|8469.4|8467|8467.9|8465.5|94
1724640000000|2024-08-26 02:40:00|8467.9|8465.5|8464.6|8462.2|8467.9|8465.5|8464.6|8462.2|99
1724640300000|2024-08-26 02:45:00|8464.7|8462.3|8466.7|8464.3|8466.8|8464.7|8463.9|8461.8|123
1724640600000|2024-08-26 02:50:00|8466.3|8463.9|8469.5|8467.1|8470|8467.6|8466.3|8463.9|146
1724640900000|2024-08-26 02:55:00|8469.4|8467|8471.2|8468.8|8472.3|8469.9|8469.3|8466.9|215
1724641200000|2024-08-26 03:00:00|8471.3|8468.9|8470.8|8468.4|8472|8469.6|8470.3|8467.9|222
1724641500000|2024-08-26 03:05:00|8470.7|8468.3|8471|8468.6|8471.5|8469.1|8469.9|8467.5|160
1724641800000|2024-08-26 03:10:00|8470.9|8468.5|8471.6|8469.2|8472.6|8470.2|8470.9|8468.5|163
1724642100000|2024-08-26 03:15:00|8471.7|8469.3|8470.9|8468.5|8471.8|8469.4|8470.3|8467.9|88
1724642400000|2024-08-26 03:20:00|8470.8|8468.4|8470.5|8468.1|8471.9|8469.5|8470.3|8467.9|87
1724642700000|2024-08-26 03:25:00|8470.4|8468|8470.9|8468.5|8471.4|8469|8469.4|8467|94
1724643000000|2024-08-26 03:30:00|8470.8|8468.4|8473.1|8470.7|8473.9|8472.1|8470.5|8468.4|100
1724643300000|2024-08-26 03:35:00|8472.8|8470.4|8473|8470.6|8473.4|8471.5|8471.3|8468.9|178
1724643600000|2024-08-26 03:40:00|8472.9|8470.5|8474.3|8471.9|8475.5|8473.1|8472.8|8470.4|174
1724643900000|2024-08-26 03:45:00|8474.1|8471.7|8473.8|8471.4|8474.7|8472.9|8473|8470.6|113
1724644200000|2024-08-26 03:50:00|8473.9|8471.5|8474.2|8471.8|8475.3|8472.9|8473.2|8470.8|123
1724644500000|2024-08-26 03:55:00|8474.1|8471.7|8474.1|8471.7|8475.8|8473.5|8473.7|8471.3|123
1724644800000|2024-08-26 04:00:00|8474.2|8471.8|8473.1|8470.7|8474.2|8471.8|8471.7|8469.3|128
1724645100000|2024-08-26 04:05:00|8473|8470.6|8471.4|8469|8473.7|8471.3|8471.3|8468.9|90
1724645400000|2024-08-26 04:10:00|8471.3|8468.9|8471.8|8469.4|8472.2|8469.8|8470.5|8468.1|97
1724645700000|2024-08-26 04:15:00|8472|8469.6|8471.6|8469.2|8473|8470.6|8471.6|8469.2|120
1724646000000|2024-08-26 04:20:00|8471.7|8469.3|8470.5|8468.1|8471.8|8469.4|8470.5|8468.1|96
1724646300000|2024-08-26 04:25:00|8470.9|8468.5|8472.5|8470.1|8472.5|8470.3|8470.4|8468.1|66
1724646600000|2024-08-26 04:30:00|8472.6|8470.2|8472.5|8470.1|8473.4|8471|8472.1|8469.7|91
1724646900000|2024-08-26 04:35:00|8472.6|8470.2|8472.6|8470.2|8473.2|8471.1|8471.6|8469.7|93
1724647200000|2024-08-26 04:40:00|8472.7|8470.3|8473.2|8470.8|8473.3|8471.3|8472|8469.8|78
1724647500000|2024-08-26 04:45:00|8473.3|8470.9|8473.7|8471.3|8474.2|8472.3|8473.1|8470.7|72
1724647800000|2024-08-26 04:50:00|8473.6|8471.2|8473.1|8470.7|8474.2|8471.8|8472.6|8470.4|50
1724648100000|2024-08-26 04:55:00|8473|8470.6|8473|8470.6|8473.6|8471.2|8472.1|8470|67
1724648400000|2024-08-26 05:00:00|8472.7|8471.2|8472.8|8471.3|8474.2|8472.4|8472.6|8470.6|99
1724648700000|2024-08-26 05:05:00|8472.7|8471.2|8472.8|8470.4|8473.2|8471.7|8471.8|8470.3|67
1724649000000|2024-08-26 05:10:00|8472.6|8470.2|8473.7|8471.3|8473.7|8471.3|8472.2|8469.8|123
1724649300000|2024-08-26 05:15:00|8473.8|8471.4|8473.1|8471.6|8474.4|8472|8473.1|8470.8|92
1724649600000|2024-08-26 05:20:00|8473|8471.5|8474.2|8472.7|8474.9|8472.7|8473|8471.4|59
1724649900000|2024-08-26 05:25:00|8474.1|8472.6|8476.8|8474.4|8477.2|8475.1|8474.1|8472|99
1724650200000|2024-08-26 05:30:00|8476.7|8474.3|8476|8473.6|8478.1|8475.7|8476|8473.6|122
1724650500000|2024-08-26 05:35:00|8476.1|8473.7|8476.4|8474|8478.6|8476.9|8475.8|8473.7|89
1724650800000|2024-08-26 05:40:00|8476.5|8474.1|8477.6|8475.2|8478.2|8475.8|8476.1|8473.8|124
1724651100000|2024-08-26 05:45:00|8477.5|8475.1|8477.9|8476.4|8480.1|8477.7|8476.9|8474.5|118
1724651400000|2024-08-26 05:50:00|8478.1|8476.6|8476|8474.5|8478.1|8476.6|8474.3|8472.5|127
1724651700000|2024-08-26 05:55:00|8476.1|8474.6|8474.5|8473|8477.1|8475.6|8474|8472.4|124
1724652000000|2024-08-26 06:00:00|8474.4|8472.9|8472|8469.6|8474.4|8472.9|8469.9|8467.9|208
1724652300000|2024-08-26 06:05:00|8472.3|8469.9|8472.5|8470.1|8474.3|8471.9|8471.8|8469.4|159
1724652600000|2024-08-26 06:10:00|8472.9|8470.5|8475.6|8473.2|8475.9|8473.5|8472.5|8470.1|178
1724652900000|2024-08-26 06:15:00|8475.7|8473.3|8474.2|8471.8|8477.2|8474.8|8474.2|8471.8|163
1724653200000|2024-08-26 06:20:00|8474|8471.6|8472.2|8470.7|8474.5|8472.6|8472.1|8470.4|152
1724653500000|2024-08-26 06:25:00|8472.1|8470.6|8471.6|8469.2|8474.3|8472.3|8471.3|8469.2|134
1724653800000|2024-08-26 06:30:00|8471.5|8469.1|8468.2|8466.7|8471.8|8469.4|8467|8465.3|161
1724654100000|2024-08-26 06:35:00|8468.3|8466.8|8465.9|8464.4|8468.3|8466.8|8465.2|8463.6|196
1724654400000|2024-08-26 06:40:00|8466|8464.5|8468.5|8466.1|8468.7|8466.3|8464.4|8462.8|173
1724654700000|2024-08-26 06:45:00|8468.8|8466.4|8467.3|8465.8|8469|8466.6|8465.9|8463.9|234
1724655000000|2024-08-26 06:50:00|8467.6|8466.1|8470.6|8468.2|8470.7|8468.3|8466.6|8464.8|179
1724655300000|2024-08-26 06:55:00|8470.7|8468.3|8468.8|8467.3|8470.8|8468.4|8467.5|8465.4|221
1724655600000|2024-08-26 07:00:00|8469.6|8467.2|8465.5|8463.1|8470.6|8468.7|8463.9|8461.5|296
1724655900000|2024-08-26 07:05:00|8465.4|8463|8468.2|8466.7|8468.2|8466.7|8464.2|8462.3|233
1724656200000|2024-08-26 07:10:00|8468.1|8466.6|8467.2|8465.7|8469.6|8468.1|8466.7|8464.4|187
1724656500000|2024-08-26 07:15:00|8467|8465.5|8468|8466.5|8469.4|8467.9|8465.8|8464.3|166
1724656800000|2024-08-26 07:20:00|8467.9|8466.4|8469.1|8467.6|8470.7|8469.2|8466.9|8465|190
1724657100000|2024-08-26 07:25:00|8469|8467.5|8472.7|8470.3|8472.7|8470.3|8468.1|8465.7|218
1724657400000|2024-08-26 07:30:00|8472.2|8469.8|8468.1|8466.6|8472.2|8469.8|8466.8|8465.3|187
1724657700000|2024-08-26 07:35:00|8467.9|8466.4|8469.6|8468.1|8469.6|8468.1|8465.4|8463.4|159
1724658000000|2024-08-26 07:40:00|8469.7|8468.2|8471.9|8469.5|8473.1|8470.7|8468.7|8467.2|183
1724658300000|2024-08-26 07:45:00|8472.1|8469.7|8468.7|8467.2|8473.5|8471.4|8468.4|8466|169
1724658600000|2024-08-26 07:50:00|8468.9|8466.5|8469.5|8468|8470.7|8468.7|8467.4|8465.1|171
1724658900000|2024-08-26 07:55:00|8469.6|8468.1|8467.8|8466.3|8469.7|8468.2|8467.6|8465.5|141
1724659200000|2024-08-26 08:00:00|8467.9|8466.4|8466.5|8464.1|8469.9|8467.5|8464.9|8462.5|238
1724659500000|2024-08-26 08:05:00|8466.6|8464.2|8462.4|8460.9|8466.7|8464.3|8462.3|8459.9|242
1724659800000|2024-08-26 08:10:00|8463|8460.6|8463.2|8460.8|8464.2|8461.8|8462.2|8459.8|200
1724660100000|2024-08-26 08:15:00|8463.1|8460.7|8464.5|8462.1|8465.9|8463.5|8462.3|8459.9|157
1724660400000|2024-08-26 08:20:00|8464.4|8462|8460.6|8458.2|8464.5|8462.1|8459.8|8457.4|193
1724660700000|2024-08-26 08:25:00|8460.8|8458.4|8461.9|8459.5|8463.4|8461|8460.6|8458.2|159
1724661000000|2024-08-26 08:30:00|8461.8|8459.4|8461.5|8459.1|8462.2|8460.5|8460.2|8457.8|128
1724661300000|2024-08-26 08:35:00|8461.6|8459.2|8461.5|8460|8462.4|8460.1|8460.5|8458.3|126
1724661600000|2024-08-26 08:40:00|8461.6|8460.1|8461.2|8458.8|8463.9|8461.7|8460.7|8458.6|157
1724661900000|2024-08-26 08:45:00|8461.1|8458.7|8459|8456.6|8462.1|8460.2|8458.4|8456.1|143
1724662200000|2024-08-26 08:50:00|8459.1|8456.7|8459.2|8456.8|8460.1|8458.2|8458.1|8456|127
1724662500000|2024-08-26 08:55:00|8459.3|8456.9|8459.7|8457.3|8460.6|8458.2|8458.8|8456.7|145
1724662800000|2024-08-26 09:00:00|8459.8|8457.4|8458.7|8457.2|8460.3|8458.5|8457.2|8454.9|131
1724663100000|2024-08-26 09:05:00|8458.6|8457.1|8462.1|8459.7|8462.6|8461.1|8458.6|8456.3|111
1724663400000|2024-08-26 09:10:00|8462|8459.6|8462.9|8460.5|8463|8460.9|8460.7|8458.3|108
1724663700000|2024-08-26 09:15:00|8463|8460.6|8462.6|8460.2|8464.6|8462.2|8461.7|8459.3|133
1724664000000|2024-08-26 09:20:00|8462.7|8460.3|8462.8|8461.3|8463.9|8462.1|8462.7|8460.3|85
1724664300000|2024-08-26 09:25:00|8462.7|8461.2|8463.3|8461.8|8464.9|8462.5|8462.5|8460.6|95
1724664600000|2024-08-26 09:30:00|8463.5|8462|8464.4|8462|8464.8|8463.2|8462.6|8460.7|87
1724664900000|2024-08-26 09:35:00|8464.3|8461.9|8465.8|8463.4|8466.1|8464|8463.6|8461.6|107
1724665200000|2024-08-26 09:40:00|8465.9|8463.5|8464.7|8463.2|8466.1|8463.7|8464.2|8462.7|71
1724665500000|2024-08-26 09:45:00|8464.6|8463.1|8465.8|8463.4|8466.4|8464.8|8464.6|8462.7|87
1724665800000|2024-08-26 09:50:00|8465.6|8463.2|8467.5|8466|8467.7|8466.2|8465.2|8462.8|152
1724666100000|2024-08-26 09:55:00|8467.6|8466.1|8467.6|8465.2|8468|8466.1|8466.3|8463.9|146
1724666400000|2024-08-26 10:00:00|8467.5|8465.1|8466.3|8463.9|8468.3|8465.9|8465.9|8463.5|184
1724666700000|2024-08-26 10:05:00|8466.4|8464|8464.6|8462.2|8467.4|8465.5|8464.3|8461.9|142
1724667000000|2024-08-26 10:10:00|8464.7|8462.3|8461.9|8459.5|8464.9|8462.5|8461.6|8459.3|153
1724667300000|2024-08-26 10:15:00|8462|8459.6|8463.3|8461.8|8463.6|8461.9|8461.5|8459.1|160
1724667600000|2024-08-26 10:20:00|8463.5|8462|8461.6|8459.2|8464|8462.2|8461.5|8459.1|89
1724667900000|2024-08-26 10:25:00|8461.5|8459.1|8461.1|8459.6|8462.4|8460.1|8460.1|8457.9|121
1724668200000|2024-08-26 10:30:00|8461.2|8459.7|8464|8461.6|8464.1|8461.7|8461|8459.2|132
1724668500000|2024-08-26 10:35:00|8464.1|8461.7|8465.3|8463.8|8465.7|8463.8|8464.1|8461.7|144
1724668800000|2024-08-26 10:40:00|8465.2|8463.7|8464.5|8463|8465.8|8464.3|8464|8462|128
1724669100000|2024-08-26 10:45:00|8464.6|8463.1|8465.7|8464.2|8466|8464.5|8464.1|8462.5|121
1724669400000|2024-08-26 10:50:00|8465.8|8464.3|8464.3|8462.8|8467.8|8466|8463.7|8462.2|159
1724669700000|2024-08-26 10:55:00|8464.2|8462.7|8465.7|8464.2|8466.6|8464.7|8463.7|8461.8|143
1724670000000|2024-08-26 11:00:00|8465.8|8464.3|8464.7|8462.3|8465.8|8464.3|8463.1|8461.5|134
1724670300000|2024-08-26 11:05:00|8464.8|8462.4|8466.7|8464.3|8466.7|8464.6|8464.8|8462.4|144
1724670600000|2024-08-26 11:10:00|8466.6|8464.2|8467.1|8464.7|8467.8|8465.7|8465.9|8463.5|136
1724670900000|2024-08-26 11:15:00|8467|8464.6|8468.7|8466.3|8468.7|8466.8|8466.9|8464.5|118
1724671200000|2024-08-26 11:20:00|8468.6|8466.2|8472|8469.6|8472.5|8470.1|8468.4|8466|158
1724671500000|2024-08-26 11:25:00|8472.1|8469.7|8473.8|8471.4|8474.5|8472.1|8472|8469.6|148
1724671800000|2024-08-26 11:30:00|8473.7|8471.3|8475.6|8473.2|8476.5|8474.1|8473.5|8471.1|147
1724672100000|2024-08-26 11:35:00|8475.5|8473.1|8470.7|8468.3|8476.4|8474|8470.7|8468.3|200
1724672400000|2024-08-26 11:40:00|8470.6|8468.2|8473.6|8471.2|8474.4|8472|8470.4|8468|177
1724672700000|2024-08-26 11:45:00|8473.7|8471.3|8475.6|8473.2|8476.4|8474|8472.9|8470.5|201
1724673000000|2024-08-26 11:50:00|8475.5|8473.1|8472.6|8470.2|8475.7|8473.3|8472.4|8470|173
1724673300000|2024-08-26 11:55:00|8472.7|8470.3|8474.9|8472.5|8475|8472.8|8472.6|8470.2|150
1724673600000|2024-08-26 12:00:00|8475|8472.6|8477.8|8475.4|8478.1|8476.4|8474.3|8471.9|256
1724673900000|2024-08-26 12:05:00|8477.6|8475.2|8475.4|8473|8478.1|8475.7|8475.1|8472.7|162
1724674200000|2024-08-26 12:10:00|8475.3|8472.9|8473.8|8471.4|8475.8|8473.8|8473.3|8470.9|176
1724674500000|2024-08-26 12:15:00|8473.9|8471.5|8472.1|8469.7|8474.2|8471.8|8470.7|8468.3|213
1724674800000|2024-08-26 12:20:00|8472|8469.6|8475.3|8472.9|8475.3|8472.9|8471.4|8469|225
1724675100000|2024-08-26 12:25:00|8475.5|8473.1|8476.7|8473.2|8478.7|8476.3|8474|8471.6|205
1724675400000|2024-08-26 12:30:00|8476.8|8473.3|8483.2|8480.8|8487|8484.6|8474.6|8471.5|490
1724675700000|2024-08-26 12:35:00|8482.8|8480.4|8479.2|8476.8|8484|8481.6|8478.4|8476|453
1724676000000|2024-08-26 12:40:00|8478.9|8476.5|8478.9|8476.5|8479.7|8477.3|8476.8|8474.4|384
1724676300000|2024-08-26 12:45:00|8478.8|8476.4|8474.6|8472.2|8479.6|8477.2|8473.9|8471.5|313
1724676600000|2024-08-26 12:50:00|8474.7|8472.3|8477.1|8474.7|8477.3|8474.9|8473.2|8470.8|395
1724676900000|2024-08-26 12:55:00|8477.2|8474.8|8475.3|8473.8|8477.4|8475.2|8474.8|8472.4|316
1724677200000|2024-08-26 13:00:00|8475.4|8473.9|8479.9|8477.5|8479.9|8477.5|8473.2|8471.3|357
1724677500000|2024-08-26 13:05:00|8479.8|8477.4|8478.3|8475.9|8482.1|8479.7|8477.2|8474.8|368
1724677800000|2024-08-26 13:10:00|8478.1|8475.7|8475.2|8472.8|8478.1|8475.7|8474.3|8471.9|342
1724678100000|2024-08-26 13:15:00|8475.4|8473|8477.3|8474.9|8478.4|8476|8475.4|8473|311
1724678400000|2024-08-26 13:20:00|8477.1|8474.7|8479.7|8477.3|8481.2|8478.8|8477.1|8474.7|299
1724678700000|2024-08-26 13:25:00|8479.8|8477.4|8479.1|8476.7|8481.4|8479|8477.7|8475.3|357
1724679000000|2024-08-26 13:30:00|8479.2|8476.8|8483.4|8481|8483.7|8481.8|8478.5|8476.1|414
1724679300000|2024-08-26 13:35:00|8483.3|8480.9|8483.2|8481.7|8484.2|8482.4|8482|8479.7|266
1724679600000|2024-08-26 13:40:00|8483.3|8481.8|8482|8480.5|8485.9|8483.9|8481.8|8480.1|333
1724679900000|2024-08-26 13:45:00|8482.1|8480.6|8482.3|8479.9|8482.6|8481.1|8478.8|8476.9|315
1724680200000|2024-08-26 13:50:00|8482.1|8479.7|8481.5|8480|8484.5|8482.8|8480.3|8478.4|310
1724680500000|2024-08-26 13:55:00|8481.6|8480.1|8482|8479.6|8482.1|8480.4|8479.4|8477.3|346
1724680800000|2024-08-26 14:00:00|8482.4|8480|8482.1|8479.7|8485.2|8482.8|8481.3|8478.9|379
1724681100000|2024-08-26 14:05:00|8482|8479.6|8477.7|8475.3|8482.1|8479.7|8477.2|8474.8|313
1724681400000|2024-08-26 14:10:00|8477.6|8475.2|8478.7|8476.3|8478.7|8476.3|8473.5|8471.4|293
1724681700000|2024-08-26 14:15:00|8478.6|8476.2|8475.9|8473.5|8478.6|8476.2|8475.4|8473.3|297
1724682000000|2024-08-26 14:20:00|8475.4|8473.9|8477.2|8474.8|8479.1|8477|8473.3|8471.5|318
1724682300000|2024-08-26 14:25:00|8477.3|8474.9|8473.9|8471.5|8478.5|8476.1|8473.9|8471.5|298
1724682600000|2024-08-26 14:30:00|8473.7|8472.2|8470.6|8468.2|8474.3|8472.2|8468.4|8466.3|295
1724682900000|2024-08-26 14:35:00|8470.4|8468|8468.6|8466.2|8472.3|8470.1|8467.8|8465.5|321
1724683200000|2024-08-26 14:40:00|8468.7|8466.3|8467.6|8465.2|8471.1|8468.7|8467|8464.6|329
1724683500000|2024-08-26 14:45:00|8467.8|8465.4|8466.3|8464.8|8468.9|8466.5|8465|8462.9|340
1724683800000|2024-08-26 14:50:00|8466.4|8464.9|8465.2|8462.8|8468.2|8466.1|8464.4|8462|340
1724684100000|2024-08-26 14:55:00|8465.3|8462.9|8466.9|8464.5|8468.1|8466|8465.1|8462.9|317
1724684400000|2024-08-26 15:00:00|8467|8464.6|8469.6|8468.1|8470.2|8468.6|8465.7|8464.1|315
1724684700000|2024-08-26 15:05:00|8469.5|8468|8470.6|8468.2|8473.2|8470.8|8468.7|8466.6|251
1724685000000|2024-08-26 15:10:00|8470.5|8468.1|8470.9|8468.5|8471.7|8469.3|8469.4|8467|229
1724685300000|2024-08-26 15:15:00|8470.8|8468.4|8475.7|8473.3|8476|8473.6|8470.3|8467.9|240
1724685600000|2024-08-26 15:20:00|8475.8|8473.4|8479.3|8476.9|8479.9|8477.9|8474.8|8473.3|262
1724685900000|2024-08-26 15:25:00|8478.9|8477.4|8478.6|8476.2|8479.5|8477.6|8477.7|8475.3|264
1724686200000|2024-08-26 15:30:00|8478.2|8475.8|8477.5|8476|8479|8477.1|8476.9|8474.7|181
1724686500000|2024-08-26 15:35:00|8477.6|8476.1|8476.8|8474.4|8478.4|8476.9|8476.5|8474.4|121
1724686800000|2024-08-26 15:40:00|8476.7|8474.3|8477.5|8476|8478.1|8476.4|8475.2|8473.3|146
1724687100000|2024-08-26 15:45:00|8477.2|8475.7|8479|8476.6|8479.6|8478.1|8476.9|8475.4|153
1724687400000|2024-08-26 15:50:00|8479.1|8476.7|8479.5|8477.1|8479.8|8477.8|8476.4|8474|147
1724687700000|2024-08-26 15:55:00|8479.7|8477.3|8479.7|8478.2|8480.7|8479.1|8478.6|8476.2|118
1724688000000|2024-08-26 16:00:00|8479.8|8478.3|8478|8476.5|8481.3|8479.8|8477.4|8475.9|173
1724688300000|2024-08-26 16:05:00|8478.1|8476.6|8477.7|8475.3|8479|8477.4|8476.2|8474.5|117
1724688600000|2024-08-26 16:10:00|8477.6|8476.1|8479|8477.5|8480.5|8479|8477.5|8476|161
1724688900000|2024-08-26 16:15:00|8478.9|8477.4|8477.4|8475.9|8479.3|8477.8|8477.4|8475|124
1724689200000|2024-08-26 16:20:00|8477.3|8475.8|8479.1|8477.6|8479.1|8477.6|8476.9|8475|117
1724689500000|2024-08-26 16:25:00|8478.9|8477.4|8479|8477.5|8479|8477.5|8477|8475.5|90
1724689800000|2024-08-26 16:30:00|8479.5|8477.1|8479|8476.6|8479.7|8477.3|8477.7|8475.3|122
1724690100000|2024-08-26 16:35:00|8479.1|8476.7|8478.9|8476.5|8480|8478.5|8477.4|8475|142
1724690400000|2024-08-26 16:40:00|8478.8|8476.4|8479.4|8477|8481.1|8479|8478.4|8476.4|143
1724690700000|2024-08-26 16:45:00|8479.3|8476.9|8477.6|8475.2|8479.5|8477.3|8477.5|8475.1|132
1724691000000|2024-08-26 16:50:00|8477.7|8475.3|8477.3|8474.9|8477.8|8475.4|8475.7|8473.3|143
1724691300000|2024-08-26 16:55:00|8477.2|8474.8|8474.2|8471.8|8477.5|8475.1|8474|8471.6|179
1724691600000|2024-08-26 17:00:00|8474.3|8471.9|8473.1|8470.7|8474.6|8472.2|8471.9|8469.5|160
1724691900000|2024-08-26 17:05:00|8473|8470.6|8470.8|8468.4|8473.2|8470.8|8470.8|8468.4|176
1724692200000|2024-08-26 17:10:00|8470.6|8468.2|8470.4|8468|8470.9|8468.5|8468.4|8466.4|170
1724692500000|2024-08-26 17:15:00|8470.5|8468.1|8472.6|8470.2|8472.8|8470.9|8470.5|8468.1|119
1724692800000|2024-08-26 17:20:00|8472.7|8470.3|8473|8470.6|8474.5|8472.1|8472.4|8470|86
1724693100000|2024-08-26 17:25:00|8473.1|8470.7|8471.7|8469.3|8473.7|8471.3|8471.6|8469.2|116
1724693400000|2024-08-26 17:30:00|8471.9|8469.5|8473|8470.6|8474.7|8472.3|8471.7|8469.3|161
1724693700000|2024-08-26 17:35:00|8473.1|8470.7|8473.6|8471.2|8475.9|8473.5|8472.8|8470.4|133
1724694000000|2024-08-26 17:40:00|8473.5|8471.1|8476.3|8473.9|8476.4|8474|8472.9|8470.7|156
1724694300000|2024-08-26 17:45:00|8476.4|8474|8474.9|8472.5|8476.5|8474.1|8474.7|8472.5|143
1724694600000|2024-08-26 17:50:00|8474.8|8472.4|8473.7|8471.3|8475.4|8473|8473.6|8471.2|127
1724694900000|2024-08-26 17:55:00|8473.6|8471.2|8473.3|8470.9|8473.9|8471.5|8472.7|8470.3|97
1724695200000|2024-08-26 18:00:00|8473.2|8470.8|8473.6|8471.2|8473.7|8471.7|8472|8469.6|101
1724695500000|2024-08-26 18:05:00|8473.1|8471.6|8475.3|8472.9|8475.8|8474|8473|8470.6|122
1724695800000|2024-08-26 18:10:00|8475.4|8473|8474.4|8472|8476.1|8473.9|8474.3|8471.9|127
1724696100000|2024-08-26 18:15:00|8474.2|8471.8|8473.9|8471.5|8474.5|8472.4|8472.6|8470.6|123
1724696400000|2024-08-26 18:20:00|8474|8471.6|8474.2|8472.7|8474.5|8473|8472.3|8470.8|91
1724696700000|2024-08-26 18:25:00|8474.1|8472.6|8473.9|8472.4|8474.3|8472.8|8473.3|8471.8|83
1724697000000|2024-08-26 18:30:00|8473.8|8472.3|8475.5|8474|8476.2|8474|8473.8|8471.8|101
1724697300000|2024-08-26 18:35:00|8475.6|8474.1|8478.3|8475.9|8478.4|8476.3|8475.5|8473.2|134
1724697600000|2024-08-26 18:40:00|8478.2|8475.8|8478.3|8475.9|8478.9|8476.9|8478|8475.7|109
1724697900000|2024-08-26 18:45:00|8478.1|8475.7|8476|8473.6|8478.1|8476.3|8475.5|8473.1|73
1724698200000|2024-08-26 18:50:00|8475.9|8473.5|8474.2|8471.8|8476.1|8474.4|8474.2|8471.8|100
1724698500000|2024-08-26 18:55:00|8474.3|8471.9|8471.4|8469.9|8474.9|8473.1|8471.1|8469.6|148
1724698800000|2024-08-26 19:00:00|8471.3|8469.8|8470.7|8469.2|8471.6|8470.1|8469.5|8468|128
1724699100000|2024-08-26 19:05:00|8470.8|8469.3|8471.3|8468.9|8471.9|8469.5|8470.4|8468.5|123
1724699400000|2024-08-26 19:10:00|8471.5|8469.1|8471.9|8469.5|8472.3|8469.9|8471.1|8468.7|59
1724699700000|2024-08-26 19:15:00|8471.8|8469.4|8471.9|8469.5|8472.3|8469.9|8471.4|8469.3|87
1724700000000|2024-08-26 19:20:00|8471.8|8469.4|8471|8468.6|8471.8|8469.4|8470.8|8468.4|118
1724700300000|2024-08-26 19:25:00|8470.9|8468.5|8470.8|8468.4|8471.3|8468.9|8470|8467.6|112
1724700600000|2024-08-26 19:30:00|8471|8468.6|8473.6|8471.2|8473.6|8471.4|8470.5|8468.1|95
1724700900000|2024-08-26 19:35:00|8473.5|8471.1|8473.3|8470.9|8473.5|8471.2|8472.4|8470|86
1724701200000|2024-08-26 19:40:00|8473.2|8470.8|8474.6|8472.2|8474.6|8472.5|8472.8|8470.7|85
1724701500000|2024-08-26 19:45:00|8474.8|8472.4|8474.5|8472.1|8475.1|8472.7|8474.3|8471.9|55
1724701800000|2024-08-26 19:50:00|8474.7|8472.3|8474.5|8472.1|8474.9|8472.5|8474.4|8472|102
1724702100000|2024-08-26 19:55:00|8474.3|8471.9|8477|8474.6|8477.3|8475.3|8474.1|8471.7|112
1724702400000|2024-08-26 20:00:00|8477.1|8474.7|8476.8|8474.4|8477.1|8474.7|8476.1|8473.7|116
1724702700000|2024-08-26 20:05:00|8476.9|8474.5|8477.1|8474.7|8478.2|8476.2|8476.3|8474.4|37
1724703000000|2024-08-26 20:10:00|8477.2|8474.8|8476.5|8474.1|8477.4|8475|8476|8473.9|92
1724703300000|2024-08-26 20:15:00|8476.6|8474.2|8476.1|8473.7|8476.6|8474.7|8475.7|8473.6|45
1724703600000|2024-08-26 20:20:00|8476.2|8473.8|8474.9|8472.5|8476.2|8473.8|8474.3|8472.1|83
1724703900000|2024-08-26 20:25:00|8474.8|8472.4|8474.4|8472|8474.8|8472.9|8473.9|8471.9|44
1724704200000|2024-08-26 20:30:00|8474.3|8471.9|8473.9|8472.4|8474.8|8472.9|8473.7|8471.8|38
1724704500000|2024-08-26 20:35:00|8473.8|8472.3|8473.8|8472.3|8473.9|8472.4|8473.7|8472.2|45
1724704800000|2024-08-26 20:40:00|8473.9|8472.4|8474.1|8472.6|8474.1|8472.6|8473.7|8472.2|53
1724705100000|2024-08-26 20:45:00|8474.2|8472.7|8474.5|8472.1|8474.6|8472.7|8474|8472|27
1724705400000|2024-08-26 20:50:00|8474.6|8472.2|8474.1|8471.7|8474.7|8472.3|8474.1|8471.7|16
1724705700000|2024-08-26 20:55:00|8474.9|8471|8475.8|8469.3|8476.3|8471|8474.8|8469.1|133
1724706000000|2024-08-26 21:00:00|8475.4|8468.9|8475.1|8468.6|8475.4|8468.9|8475.1|8468.6|3
1724706600000|2024-08-26 21:10:00|8479.1|8472.6|8479.8|8473.3|8480.3|8473.8|8478.7|8472.2|46
1724706900000|2024-08-26 21:15:00|8479.9|8473.4|8473.6|8467.1|8479.9|8473.4|8472|8465.5|29
1724707200000|2024-08-26 21:20:00|8473.7|8467.2|8474.3|8467.8|8474.4|8467.9|8473.5|8467|15
1724707500000|2024-08-26 21:25:00|8479.2|8472.7|8480.3|8473.8|8480.4|8473.9|8479.2|8472.7|24
1724707800000|2024-08-26 21:30:00|8476.4|8469.9|8481.1|8474.6|8481.1|8474.6|8476.4|8469.9|18
1724708100000|2024-08-26 21:35:00|8481.2|8474.7|8477.8|8471.3|8481.3|8474.8|8477.7|8471.2|5
1724708400000|2024-08-26 21:40:00|8477.9|8471.4|8477.7|8471.2|8477.9|8471.4|8477|8470.5|12
1724708700000|2024-08-26 21:45:00|8477.5|8471|8477.5|8471|8478.9|8472.4|8477.2|8470.7|18
1724709000000|2024-08-26 21:50:00|8477.4|8470.9|8477.5|8471|8477.5|8471|8477.3|8470.8|6
1724709300000|2024-08-26 21:55:00|8478.9|8472.4|8478.9|8472.4|8478.9|8472.4|8478.1|8471.6|22
1724709600000|2024-08-26 22:00:00|8479.2|8472.7|8473.1|8466.6|8479.2|8472.7|8472.5|8466|142
1724709900000|2024-08-26 22:05:00|8472.3|8467.3|8471.9|8467.5|8473.2|8469.7|8471.5|8466.6|152
1724710200000|2024-08-26 22:10:00|8472.1|8467.6|8471.4|8468.4|8473.6|8470|8471.3|8467.4|83
1724710500000|2024-08-26 22:15:00|8471.1|8468.5|8471.6|8469.2|8472|8469.2|8470.6|8468.1|97
1724710800000|2024-08-26 22:20:00|8471.5|8469.1|8470|8467.6|8471.7|8469.3|8469.9|8467.5|85
1724711100000|2024-08-26 22:25:00|8469.9|8467.5|8469.2|8466.8|8470.1|8467.7|8469|8466.6|66
1724711400000|2024-08-26 22:30:00|8469.3|8466.9|8469.9|8467.5|8470|8467.6|8467.7|8465.3|89
1724711700000|2024-08-26 22:35:00|8469.8|8467.4|8469|8466.6|8470.1|8467.7|8468.4|8466|115
1724712000000|2024-08-26 22:40:00|8468.9|8466.5|8470.4|8468|8470.4|8468|8468.9|8466.5|106
1724712300000|2024-08-26 22:45:00|8470.2|8467.8|8470|8467.6|8470.5|8468.1|8469.5|8467.1|106
1724712600000|2024-08-26 22:50:00|8470.1|8467.7|8469.4|8467|8470.1|8467.7|8469.3|8466.9|106
1724712900000|2024-08-26 22:55:00|8469.3|8466.9|8469.7|8467.3|8469.7|8467.3|8469.1|8466.7|47
1724713200000|2024-08-26 23:00:00|8469.6|8467.2|8467.3|8464.9|8469.6|8467.2|8466.8|8464.4|114
1724713500000|2024-08-26 23:05:00|8467.5|8465.1|8465.4|8463|8467.5|8465.1|8465.3|8462.9|136
1724713800000|2024-08-26 23:10:00|8465.3|8462.9|8466.9|8464.5|8467.6|8465.2|8464.9|8462.5|116
1724714100000|2024-08-26 23:15:00|8466.8|8464.4|8466.1|8463.7|8467.2|8464.8|8465.8|8463.4|71
1724714400000|2024-08-26 23:20:00|8466|8463.6|8467.3|8464.9|8467.7|8465.3|8466|8463.6|72
1724714700000|2024-08-26 23:25:00|8467.4|8465|8469.2|8466.8|8469.4|8467|8467.3|8464.9|72
1724715000000|2024-08-26 23:30:00|8469.3|8466.9|8469.4|8467|8469.5|8467.1|8468.5|8466.1|47
1724715300000|2024-08-26 23:35:00|8469.5|8467.1|8470.1|8467.7|8470.5|8468.1|8469.5|8467.1|54
1724715600000|2024-08-26 23:40:00|8470.2|8467.8|8470.8|8468.4|8471.2|8468.8|8469.9|8467.5|50
1724715900000|2024-08-26 23:45:00|8470.9|8468.5|8470.4|8468|8470.9|8468.6|8470|8467.7|72
1724716200000|2024-08-26 23:50:00|8470.5|8468.1|8472|8469.6|8472.3|8469.9|8470.5|8468.1|67
1724716500000|2024-08-26 23:55:00|8471.9|8469.5|8472.6|8470.2|8473|8470.6|8471.7|8469.3|64
1724716800000|2024-08-27 00:00:00|8472.4|8470|8470.2|8467.8|8473.3|8470.9|8469.5|8467.1|191
1724717100000|2024-08-27 00:05:00|8470|8468.5|8469.8|8467.4|8470.7|8468.5|8469.8|8467.4|72
1724717400000|2024-08-27 00:10:00|8469.9|8467.5|8473.3|8470.9|8473.6|8471.2|8469.9|8467.5|113
1724717700000|2024-08-27 00:15:00|8473.2|8470.8|8471.9|8469.5|8473.6|8471.2|8471.3|8469.5|67
1724718000000|2024-08-27 00:20:00|8471.8|8469.4|8472|8469.6|8472.9|8470.5|8471.3|8468.9|130
1724718300000|2024-08-27 00:25:00|8471.9|8469.5|8472.6|8470.2|8472.9|8470.5|8471.3|8468.9|59
1724718600000|2024-08-27 00:30:00|8472.5|8470.1|8474.9|8472.5|8476.1|8473.7|8472.5|8470.1|130
1724718900000|2024-08-27 00:35:00|8474.8|8472.4|8473.9|8471.5|8475.4|8473|8473.7|8471.3|106
1724719200000|2024-08-27 00:40:00|8473.8|8471.4|8477.8|8475.4|8477.9|8475.5|8473.7|8471.3|145
1724719500000|2024-08-27 00:45:00|8478.1|8475.7|8476.9|8474.5|8478.1|8475.7|8476.4|8474|117
1724719800000|2024-08-27 00:50:00|8477.1|8474.7|8476.9|8475.4|8477.7|8475.6|8476.1|8473.7|134
1724720100000|2024-08-27 00:55:00|8477.1|8475.6|8477.5|8475.1|8479|8476.6|8476.4|8474|187
1724720400000|2024-08-27 01:00:00|8477.6|8475.2|8475.1|8473.6|8479|8476.7|8475|8473.5|183
1724720700000|2024-08-27 01:05:00|8475.2|8473.7|8477.5|8475.1|8477.8|8475.9|8475.2|8473.7|109
1724721000000|2024-08-27 01:10:00|8477.3|8474.9|8479.4|8477|8479.6|8478.1|8477.3|8474.9|108
1724721300000|2024-08-27 01:15:00|8479.5|8477.1|8477.1|8474.7|8480.5|8478.1|8476.8|8474.4|123
1724721600000|2024-08-27 01:20:00|8477|8474.6|8475.5|8473.1|8477|8474.6|8474.7|8472.3|80
1724721900000|2024-08-27 01:25:00|8475.6|8473.2|8472.8|8470.4|8475.6|8473.2|8472.4|8470|130
1724722200000|2024-08-27 01:30:00|8472.7|8470.3|8472.3|8469.9|8474.6|8472.9|8472.1|8469.7|112
1724722500000|2024-08-27 01:35:00|8472.2|8469.8|8470.7|8468.3|8472.2|8470.5|8470.3|8468|112
1724722800000|2024-08-27 01:40:00|8470.5|8468.1|8469.5|8468|8471.1|8469.1|8469.5|8467.1|109
1724723100000|2024-08-27 01:45:00|8469.8|8468.3|8469.1|8467.6|8469.8|8468.3|8468.5|8466.6|96
1724723400000|2024-08-27 01:50:00|8469|8467.5|8470.2|8467.8|8470.4|8468.7|8468.6|8467.1|149
1724723700000|2024-08-27 01:55:00|8470|8467.6|8469.2|8467.7|8470.3|8468|8469.2|8467|80
1724724000000|2024-08-27 02:00:00|8469.3|8467.8|8469.6|8468.1|8470.2|8468.3|8468.1|8466.6|99
1724724300000|2024-08-27 02:05:00|8469.7|8468.2|8472.3|8469.9|8472.3|8469.9|8469.7|8468.1|72
1724724600000|2024-08-27 02:10:00|8472.2|8469.8|8470.9|8468.5|8472.4|8470|8470.7|8468.3|88
1724724900000|2024-08-27 02:15:00|8471|8468.6|8470.7|8468.3|8471.5|8469.1|8470.1|8467.7|75
1724725200000|2024-08-27 02:20:00|8470.6|8468.2|8470.8|8469.3|8471.2|8469.3|8470.3|8467.9|47
1724725500000|2024-08-27 02:25:00|8471|8469.5|8472.6|8471.1|8473.4|8471.2|8470.5|8468.6|108
1724725800000|2024-08-27 02:30:00|8472.7|8471.2|8473.9|8471.5|8474.2|8471.8|8472.6|8470.2|129
1724726100000|2024-08-27 02:35:00|8473.8|8471.4|8474.4|8472|8475.4|8473|8473.5|8471.1|76
1724726400000|2024-08-27 02:40:00|8474.5|8472.1|8476.5|8474.1|8476.6|8474.2|8474.3|8471.9|113
1724726700000|2024-08-27 02:45:00|8476.6|8474.2|8475|8472.6|8476.9|8474.5|8474.8|8472.4|119
1724727000000|2024-08-27 02:50:00|8475.1|8472.7|8474.4|8472|8475.2|8472.8|8473.8|8471.4|92
1724727300000|2024-08-27 02:55:00|8474.5|8472.1|8473.7|8471.3|8474.9|8472.5|8473.6|8471.2|80
1724727600000|2024-08-27 03:00:00|8473.8|8472.3|8473.7|8471.3|8473.9|8472.4|8473.2|8470.8|99
1724727900000|2024-08-27 03:05:00|8473.6|8471.2|8473.8|8471.4|8474.4|8472|8472.9|8470.5|109
1724728200000|2024-08-27 03:10:00|8473.7|8471.3|8473.7|8471.3|8474.7|8472.3|8473.4|8471|83
1724728500000|2024-08-27 03:15:00|8473.8|8471.4|8475.6|8473.2|8475.6|8473.2|8473.7|8471.3|68
1724728800000|2024-08-27 03:20:00|8475.7|8473.3|8476.2|8473.8|8476.6|8474.2|8475.7|8473.3|82
1724729100000|2024-08-27 03:25:00|8476.1|8473.7|8476.2|8473.8|8476.9|8474.5|8476|8473.6|60
1724729400000|2024-08-27 03:30:00|8476.1|8473.7|8476.6|8474.2|8477.1|8474.7|8475.8|8473.4|91
1724729700000|2024-08-27 03:35:00|8476.5|8474.1|8475.8|8473.4|8476.6|8474.3|8474.4|8472.5|58
1724730000000|2024-08-27 03:40:00|8475.9|8473.5|8476.3|8473.9|8476.4|8474|8475.5|8473.1|90
1724730300000|2024-08-27 03:45:00|8476.2|8473.8|8476.9|8474.5|8477.6|8475.2|8476.2|8473.8|145
1724730600000|2024-08-27 03:50:00|8477|8474.6|8476.4|8474|8477.3|8474.9|8476.3|8473.9|86
1724730900000|2024-08-27 03:55:00|8476.3|8473.9|8475.5|8473.1|8476.5|8474.1|8475.3|8472.9|143
1724731200000|2024-08-27 04:00:00|8475.4|8473|8473|8470.6|8475.5|8473.1|8472.4|8470|161
1724731500000|2024-08-27 04:05:00|8473.6|8471.2|8473.4|8471|8473.8|8471.4|8472|8469.6|98
1724731800000|2024-08-27 04:10:00|8473.5|8471.1|8473.1|8470.7|8474.5|8472.1|8473|8470.6|140
1724732100000|2024-08-27 04:15:00|8473|8470.6|8473.2|8470.8|8473.3|8470.9|8472.6|8470.2|92
1724732400000|2024-08-27 04:20:00|8473.1|8470.7|8472.7|8470.3|8473.6|8471.2|8472.6|8470.2|92
1724732700000|2024-08-27 04:25:00|8472.6|8470.2|8472.2|8469.8|8473|8470.6|8471.7|8469.7|92
1724733000000|2024-08-27 04:30:00|8472.3|8469.9|8470.7|8468.3|8472.3|8470.4|8470|8467.9|78
1724733300000|2024-08-27 04:35:00|8470.6|8468.2|8470.2|8468.7|8471.3|8469.7|8470|8468|55
1724733600000|2024-08-27 04:40:00|8470.4|8468.9|8472.1|8469.7|8472.2|8469.8|8469.8|8467.8|69
1724733900000|2024-08-27 04:45:00|8472.2|8469.8|8471.8|8470.3|8472.3|8470.5|8471.4|8469.8|44
1724734200000|2024-08-27 04:50:00|8471.7|8470.2|8472.6|8470.2|8472.6|8471|8471.5|8469.4|39
1724734500000|2024-08-27 04:55:00|8472.5|8470.1|8471.5|8470|8472.7|8470.6|8471.4|8469.5|56
1724734800000|2024-08-27 05:00:00|8471.4|8469.9|8469.7|8467.3|8472.1|8470.4|8469.1|8467.3|60
1724735100000|2024-08-27 05:05:00|8470|8467.6|8470.3|8467.9|8470.7|8468.6|8468.8|8466.5|77
1724735400000|2024-08-27 05:10:00|8470.5|8468.1|8471|8469.5|8471.3|8469.8|8469.6|8467.9|55
1724735700000|2024-08-27 05:15:00|8471.2|8469.7|8472.2|8469.8|8473.2|8471|8471.1|8469.1|66
1724736000000|2024-08-27 05:20:00|8472.1|8469.7|8470.2|8467.8|8472.1|8469.7|8469.9|8467.5|124
1724736300000|2024-08-27 05:25:00|8470.3|8467.9|8471.1|8468.7|8471.2|8469.1|8470.2|8467.9|58
1724736600000|2024-08-27 05:30:00|8471.2|8468.8|8472|8470.5|8473.6|8471.7|8471.1|8468.7|98
1724736900000|2024-08-27 05:35:00|8471.9|8470.4|8474.2|8471.8|8474.6|8472.2|8471.6|8469.3|74
1724737200000|2024-08-27 05:40:00|8474.3|8471.9|8476.1|8473.7|8476.3|8473.9|8474.1|8471.7|103
1724737500000|2024-08-27 05:45:00|8476.2|8473.8|8477.6|8476.1|8478.2|8476.1|8475.7|8473.3|106
1724737800000|2024-08-27 05:50:00|8477.5|8476|8478.7|8477.2|8480.5|8478.3|8477.4|8475.9|107
1724738100000|2024-08-27 05:55:00|8478.5|8477|8476.8|8474.4|8478.5|8477|8476.5|8474.1|115
1724738400000|2024-08-27 06:00:00|8476.3|8473.9|8476.9|8474.5|8477.3|8475|8474.5|8472.7|161
1724738700000|2024-08-27 06:05:00|8477|8474.6|8476.1|8473.7|8477.5|8475.1|8475.7|8473.3|129
1724739000000|2024-08-27 06:10:00|8476|8473.6|8476|8473.6|8477|8474.9|8475.5|8473.4|118
1724739300000|2024-08-27 06:15:00|8476.1|8473.7|8474.4|8472|8477.4|8475|8474.3|8471.9|128
1724739600000|2024-08-27 06:20:00|8474.3|8471.9|8476.2|8473.8|8476.6|8474.2|8472.5|8470.1|116
1724739900000|2024-08-27 06:25:00|8475.8|8473.4|8473.7|8471.3|8477.4|8475|8473.6|8471.2|157
1724740200000|2024-08-27 06:30:00|8473.6|8471.2|8471.9|8470.4|8474.8|8472.4|8471.8|8469.4|154
1724740500000|2024-08-27 06:35:00|8472|8470.5|8472.2|8469.8|8473.4|8471|8471.3|8468.9|140
1724740800000|2024-08-27 06:40:00|8472.6|8470.2|8473.9|8471.5|8474.4|8472.6|8471.7|8469.5|174
1724741100000|2024-08-27 06:45:00|8474|8471.6|8474.7|8472.3|8474.9|8472.9|8472.9|8470.6|120
1724741400000|2024-08-27 06:50:00|8474.8|8472.4|8475.7|8473.3|8477.7|8475.3|8474.7|8472.4|133
1724741700000|2024-08-27 06:55:00|8475.8|8473.4|8479.1|8476.7|8479.7|8477.3|8475.7|8473.3|176
1724742000000|2024-08-27 07:00:00|8479.2|8476.8|8478.5|8476.1|8482.3|8479.9|8477.1|8475.4|292
1724742300000|2024-08-27 07:05:00|8478.4|8476.9|8475.4|8473.9|8478.8|8476.9|8474.2|8472.3|279
1724742600000|2024-08-27 07:10:00|8475.3|8473.8|8474.8|8473.3|8477.5|8475.2|8474.5|8472.5|235
1724742900000|2024-08-27 07:15:00|8474.9|8473.4|8472.2|8470.7|8476|8474.3|8470.9|8469.2|258
1724743200000|2024-08-27 07:20:00|8472.1|8470.6|8475.5|8474|8477|8475.2|8471.7|8469.9|209
1724743500000|2024-08-27 07:25:00|8475.4|8473.9|8479.2|8476.8|8480.9|8478.6|8475.2|8473|226
1724743800000|2024-08-27 07:30:00|8479.5|8477.1|8483|8480.6|8484.5|8482.1|8477.4|8475|290
1724744100000|2024-08-27 07:35:00|8483.6|8481.2|8485.3|8482.9|8485.4|8483.4|8481.1|8479|287
1724744400000|2024-08-27 07:40:00|8485.4|8483|8479.7|8477.3|8485.6|8483.2|8479.3|8476.9|231
1724744700000|2024-08-27 07:45:00|8479.8|8477.4|8479.1|8476.7|8480.4|8478.4|8478.4|8476.2|137
1724745000000|2024-08-27 07:50:00|8479|8476.6|8473.9|8472.4|8479.1|8477.5|8473|8471.5|227
1724745300000|2024-08-27 07:55:00|8474|8472.5|8476.2|8474.7|8477.2|8475.7|8473.1|8471.6|281
1724745600000|2024-08-27 08:00:00|8476.3|8474.8|8477.7|8475.3|8479.4|8477.4|8476.1|8473.7|216
1724745900000|2024-08-27 08:05:00|8477.8|8475.4|8474.7|8473.2|8478.8|8476.4|8474.7|8473.2|206
1724746200000|2024-08-27 08:10:00|8474.3|8472.8|8477|8474.6|8477.4|8475|8473.7|8471.3|155
1724746500000|2024-08-27 08:15:00|8476.9|8474.5|8473.5|8471.1|8477.6|8475.2|8473.4|8471|178
1724746800000|2024-08-27 08:20:00|8473.8|8471.4|8471.8|8469.4|8475.2|8472.8|8471.5|8469.1|175
1724747100000|2024-08-27 08:25:00|8471.7|8469.3|8474|8471.6|8474.6|8472.2|8471.7|8469.3|203
1724747400000|2024-08-27 08:30:00|8474.1|8471.7|8476.4|8474|8476.4|8474|8473.7|8471.4|197
1724747700000|2024-08-27 08:35:00|8476|8474.5|8475.2|8472.8|8477.8|8475.6|8474|8472.4|137
1724748000000|2024-08-27 08:40:00|8475.1|8472.7|8475.9|8473.5|8478.1|8475.9|8474.8|8472.6|214
1724748300000|2024-08-27 08:45:00|8476|8473.6|8477.3|8474.9|8477.7|8475.3|8475.7|8473.3|162
1724748600000|2024-08-27 08:50:00|8476.9|8474.5|8477.2|8475.7|8479.1|8476.7|8474.8|8473.3|171
1724748900000|2024-08-27 08:55:00|8477.3|8475.8|8477.4|8475|8477.4|8475.9|8474.6|8472.8|166
1724749200000|2024-08-27 09:00:00|8477.3|8474.9|8474.4|8472.9|8477.9|8476.2|8474|8471.9|162
1724749500000|2024-08-27 09:05:00|8474.3|8472.8|8468.7|8467.2|8474.9|8473|8468.4|8466.4|163
1724749800000|2024-08-27 09:10:00|8468.6|8467.1|8469.4|8467|8473|8471.3|8468.6|8466.9|163
1724750100000|2024-08-27 09:15:00|8469.5|8467.1|8465.4|8463.9|8469.5|8467.1|8464|8461.9|219
1724750400000|2024-08-27 09:20:00|8465.3|8463.8|8469.7|8468.2|8470.2|8468.7|8465.3|8463.4|177
1724750700000|2024-08-27 09:25:00|8469.6|8468.1|8467.7|8465.3|8471|8468.8|8467.5|8465.1|231
1724751000000|2024-08-27 09:30:00|8467.6|8465.2|8464.1|8461.7|8467.9|8465.9|8463|8460.6|280
1724751300000|2024-08-27 09:35:00|8464.2|8461.8|8465.5|8463.1|8468.7|8466.3|8463.7|8461.3|214
1724751600000|2024-08-27 09:40:00|8465.6|8463.2|8465.5|8463.1|8466.1|8463.9|8464.1|8461.7|155
1724751900000|2024-08-27 09:45:00|8465.8|8463.4|8466.7|8464.3|8467.1|8464.7|8464.4|8462|130
1724752200000|2024-08-27 09:50:00|8466.8|8464.4|8463.8|8461.4|8466.8|8464.4|8461.6|8459.7|134
1724752500000|2024-08-27 09:55:00|8463.9|8461.5|8464.6|8462.2|8465.9|8463.5|8463.6|8461.2|136
1724752800000|2024-08-27 10:00:00|8464.7|8462.3|8465.9|8463.5|8467.9|8465.5|8463.9|8462|178
1724753100000|2024-08-27 10:05:00|8465.8|8463.4|8463.2|8460.8|8465.9|8463.7|8462.7|8460.3|173
1724753400000|2024-08-27 10:10:00|8463.1|8460.7|8465.1|8462.7|8465.4|8463|8463.1|8460.7|138
1724753700000|2024-08-27 10:15:00|8465.2|8462.8|8464.5|8462.1|8465.2|8462.8|8461.8|8459.4|159
1724754000000|2024-08-27 10:20:00|8464.3|8461.9|8467.3|8464.9|8467.6|8465.2|8463.8|8461.4|153
1724754300000|2024-08-27 10:25:00|8467.2|8464.8|8468.3|8465.9|8468.5|8466.1|8465.2|8462.8|180
1724754600000|2024-08-27 10:30:00|8468.4|8466|8469.1|8466.7|8470.5|8468.1|8468.4|8466|163
1724754900000|2024-08-27 10:35:00|8469.2|8466.8|8472|8469.6|8472|8469.8|8469.2|8466.8|149
1724755200000|2024-08-27 10:40:00|8471.9|8469.5|8469.3|8466.9|8472|8469.6|8467.9|8465.5|167
1724755500000|2024-08-27 10:45:00|8469.4|8467|8468.5|8466.1|8470.3|8467.9|8466.5|8464.1|147
1724755800000|2024-08-27 10:50:00|8468.4|8466|8467.8|8465.4|8468.6|8466.2|8467|8464.6|114
1724756100000|2024-08-27 10:55:00|8467.7|8465.3|8466.9|8464.5|8469.2|8466.8|8466.3|8463.9|155
1724756400000|2024-08-27 11:00:00|8467|8464.6|8468.5|8466.1|8469.1|8466.7|8465.4|8463.7|148
1724756700000|2024-08-27 11:05:00|8468.4|8466|8466.5|8464.1|8468.9|8466.5|8465.8|8464|141
1724757000000|2024-08-27 11:10:00|8466.7|8464.3|8465|8462.6|8467.9|8465.5|8464.8|8462.4|140
1724757300000|2024-08-27 11:15:00|8464.9|8462.5|8462.9|8460.5|8465.6|8463.2|8462.6|8460.2|118
1724757600000|2024-08-27 11:20:00|8463|8460.6|8462|8459.6|8463|8460.8|8461.2|8458.8|149
1724757900000|2024-08-27 11:25:00|8461.9|8459.5|8457.2|8454.8|8461.9|8459.5|8457.1|8454.7|172
1724758200000|2024-08-27 11:30:00|8457|8454.6|8459.4|8457|8461.3|8458.9|8456.5|8454.6|217
1724758500000|2024-08-27 11:35:00|8459.5|8457.1|8460.7|8458.3|8461.4|8459|8457.7|8455.3|261
1724758800000|2024-08-27 11:40:00|8460.8|8458.4|8462|8459.6|8463.2|8460.8|8460.1|8457.7|169
1724759100000|2024-08-27 11:45:00|8461.9|8459.5|8462.4|8460|8463|8461.2|8460.2|8458.3|129
1724759400000|2024-08-27 11:50:00|8462.3|8459.9|8461.2|8458.8|8462.4|8460|8459.9|8457.5|207
1724759700000|2024-08-27 11:55:00|8461.3|8458.9|8461.5|8459.1|8463|8460.6|8461.1|8458.7|151
1724760000000|2024-08-27 12:00:00|8461.6|8459.2|8458.5|8456.1|8462|8459.9|8457.7|8455.3|275
1724760300000|2024-08-27 12:05:00|8458.4|8456|8458.2|8455.8|8459.2|8457.1|8456.8|8454.7|223
1724760600000|2024-08-27 12:10:00|8458.1|8455.7|8459.8|8457.4|8460.1|8457.7|8457|8455.3|227
1724760900000|2024-08-27 12:15:00|8459.7|8457.3|8460.7|8458.3|8461.7|8459.3|8458.7|8456.3|203
1724761200000|2024-08-27 12:20:00|8460.8|8458.4|8462.1|8459.7|8462.1|8459.7|8460|8457.6|267
1724761500000|2024-08-27 12:25:00|8462.6|8460.2|8462.4|8460|8463.2|8460.8|8460.9|8458.5|227
1724761800000|2024-08-27 12:30:00|8462.2|8459.8|8461.5|8459.1|8463|8460.6|8460.7|8458.3|310
1724762100000|2024-08-27 12:35:00|8461.6|8459.2|8454.8|8452.4|8462|8459.6|8454.4|8452|279
1724762400000|2024-08-27 12:40:00|8455|8452.6|8455.2|8452.8|8456.2|8453.8|8454.2|8451.8|295
1724762700000|2024-08-27 12:45:00|8455.4|8453|8456.3|8453.9|8457.7|8455.3|8454.1|8451.7|300
1724763000000|2024-08-27 12:50:00|8456.2|8453.8|8453.6|8451.2|8456.2|8453.8|8452.4|8450|300
1724763300000|2024-08-27 12:55:00|8453.4|8451|8454.6|8452.2|8454.8|8452.7|8452|8449.6|196
1724763600000|2024-08-27 13:00:00|8454.8|8452.4|8445.8|8443.4|8454.9|8452.5|8445.3|8442.9|237
1724763900000|2024-08-27 13:05:00|8446.9|8444.5|8446.6|8444.2|8448.2|8446.1|8445.9|8443.6|303
1724764200000|2024-08-27 13:10:00|8446.5|8444.1|8450.5|8448.1|8451.3|8448.9|8445.9|8443.5|223
1724764500000|2024-08-27 13:15:00|8450.4|8448|8450.2|8448.7|8450.8|8448.7|8447.1|8444.7|231
1724764800000|2024-08-27 13:20:00|8450.1|8448.6|8454.4|8452|8456.9|8455.2|8449.9|8448|284
1724765100000|2024-08-27 13:25:00|8454.3|8451.9|8454.8|8453.3|8456.6|8454.2|8453.2|8451.4|276
1724765400000|2024-08-27 13:30:00|8454.7|8453.2|8452.9|8451.4|8454.7|8453.2|8450.3|8448.8|352
1724765700000|2024-08-27 13:35:00|8452.7|8451.2|8450.3|8448.8|8452.7|8451.2|8449.9|8447.7|242
1724766000000|2024-08-27 13:40:00|8450.2|8448.7|8449.7|8447.3|8450.8|8448.8|8447|8444.6|317
1724766300000|2024-08-27 13:45:00|8449.9|8447.5|8446.7|8445.2|8449.9|8447.5|8446.2|8444.7|340
1724766600000|2024-08-27 13:50:00|8446.6|8445.1|8441.7|8440.2|8447.1|8445.6|8441.3|8439.7|306
1724766900000|2024-08-27 13:55:00|8441.5|8440|8436.4|8432.3|8442|8440.5|8434.6|8431.5|315
1724767200000|2024-08-27 14:00:00|8436.6|8432.5|8438.7|8437.2|8444.4|8442|8434.5|8431.6|472
1724767500000|2024-08-27 14:05:00|8438.9|8436.5|8441.7|8439.3|8442.5|8440.4|8436.7|8434.7|470
1724767800000|2024-08-27 14:10:00|8441.6|8439.2|8439.6|8438.1|8441.7|8439.7|8438.9|8436.5|378
1724768100000|2024-08-27 14:15:00|8439.7|8437.3|8436.7|8435.2|8439.8|8438.3|8428.6|8426.2|489
1724768400000|2024-08-27 14:20:00|8436.9|8435.4|8430.8|8429.3|8438|8435.8|8428.3|8425.9|434
1724768700000|2024-08-27 14:25:00|8431.2|8429.7|8431.9|8429.5|8432.6|8430.7|8427.3|8425.5|438
1724769000000|2024-08-27 14:30:00|8431.7|8430.2|8433.6|8432.1|8433.6|8432.1|8426.2|8424.3|392
1724769300000|2024-08-27 14:35:00|8433.5|8432|8433.2|8430.8|8439.7|8437.3|8430.6|8428.8|336
1724769600000|2024-08-27 14:40:00|8433.3|8430.9|8425.9|8423.5|8434.8|8432.6|8425.3|8422.9|380
1724769900000|2024-08-27 14:45:00|8425.8|8423.4|8433.3|8430.9|8435.3|8432.9|8425.7|8423.3|356
1724770200000|2024-08-27 14:50:00|8433.4|8431|8423.3|8420.9|8435.6|8433.7|8423|8420.6|549
1724770500000|2024-08-27 14:55:00|8423.2|8420.8|8431|8428.6|8431.1|8429.2|8422.4|8420.8|553
1724770800000|2024-08-27 15:00:00|8431.1|8428.7|8433.7|8431.3|8435|8433.2|8430.7|8428.7|415
1724771100000|2024-08-27 15:05:00|8433.6|8431.2|8434.2|8431.8|8436.3|8433.9|8432.3|8430.5|246
1724771400000|2024-08-27 15:10:00|8434|8431.6|8437|8434.6|8437.8|8435.4|8432.2|8430.3|257
1724771700000|2024-08-27 15:15:00|8437.3|8434.9|8439.4|8437.9|8443.8|8441.4|8437.2|8434.8|288
1724772000000|2024-08-27 15:20:00|8439.3|8437.8|8437.4|8435|8440|8438.5|8434|8431.7|244
1724772300000|2024-08-27 15:25:00|8437.1|8434.7|8435.6|8433.2|8439.3|8436.9|8435.6|8433.2|296
1724772600000|2024-08-27 15:30:00|8435.7|8433.3|8436|8433.6|8437.8|8435.4|8434.3|8431.9|262
1724772900000|2024-08-27 15:35:00|8435.8|8433.4|8439.2|8436.8|8439.5|8437.1|8433.2|8431.1|242
1724773200000|2024-08-27 15:40:00|8439.4|8437|8437.9|8436.4|8439.5|8437.1|8436.1|8434.1|145
1724773500000|2024-08-27 15:45:00|8437.8|8436.3|8440.5|8439|8441.2|8439.1|8437.3|8435.4|161
1724773800000|2024-08-27 15:50:00|8440.4|8438.9|8440.4|8438|8441.6|8440.1|8439.5|8437.2|129
1724774100000|2024-08-27 15:55:00|8440.5|8438.1|8440.2|8438.7|8441.7|8439.9|8440|8437.6|142
1724774400000|2024-08-27 16:00:00|8440.1|8438.6|8439.6|8438.1|8440.3|8438.7|8438|8435.8|122
1724774700000|2024-08-27 16:05:00|8439.5|8438|8439.3|8436.9|8439.7|8438.2|8437.4|8435.9|110
1724775000000|2024-08-27 16:10:00|8439.2|8436.8|8437.5|8436|8439.4|8437.8|8435.9|8434.4|154
1724775300000|2024-08-27 16:15:00|8437.4|8435.9|8437.1|8434.7|8437.5|8436|8435.3|8433.8|148
1724775600000|2024-08-27 16:20:00|8437.2|8434.8|8437.7|8435.3|8438.8|8436.4|8435.9|8433.5|175
1724775900000|2024-08-27 16:25:00|8437.6|8435.2|8435.4|8433.9|8438.1|8435.7|8435.3|8433.5|151
1724776200000|2024-08-27 16:30:00|8435.8|8433.4|8437.4|8435|8437.4|8435.4|8434.7|8433|133
1724776500000|2024-08-27 16:35:00|8437.3|8434.9|8435.9|8434.4|8437.3|8434.9|8435.8|8433.4|103
1724776800000|2024-08-27 16:40:00|8435.7|8434.2|8435.8|8434.3|8437.4|8435.2|8435|8432.6|143
1724777100000|2024-08-27 16:45:00|8435.7|8434.2|8435.3|8432.9|8436.8|8434.8|8434.7|8432.5|123
1724777400000|2024-08-27 16:50:00|8435.2|8432.8|8434.2|8431.8|8436.2|8434.1|8434.2|8431.8|100
1724777700000|2024-08-27 16:55:00|8434.1|8431.7|8433.1|8430.7|8434.2|8432.1|8432.4|8430.6|98
1724778000000|2024-08-27 17:00:00|8433.2|8430.8|8432.8|8430.4|8434.2|8431.8|8431.5|8429.4|211
1724778300000|2024-08-27 17:05:00|8432.4|8430.9|8431.1|8428.7|8433.9|8432.3|8430.2|8427.8|158
1724778600000|2024-08-27 17:10:00|8431|8428.6|8425.4|8423.9|8431.7|8429.3|8424.9|8422.7|190
1724778900000|2024-08-27 17:15:00|8426.2|8423.8|8423.8|8421.4|8427.3|8425.2|8422.9|8420.5|241
1724779200000|2024-08-27 17:20:00|8424.1|8421.7|8426|8423.6|8426.3|8423.9|8422.1|8419.7|217
1724779500000|2024-08-27 17:25:00|8426.1|8423.7|8422.4|8420.9|8426.2|8423.8|8422.4|8420.8|178
1724779800000|2024-08-27 17:30:00|8422.6|8421.1|8424.6|8423.1|8424.9|8423.1|8422|8419.6|154
1724780100000|2024-08-27 17:35:00|8424.5|8423|8421.9|8419.5|8425.1|8423|8421.4|8419.1|97
1724780400000|2024-08-27 17:40:00|8421.8|8419.4|8421.4|8419|8422.3|8419.9|8419.7|8417.3|158
1724780700000|2024-08-27 17:45:00|8421.5|8419.1|8423.2|8420.8|8423.2|8421.4|8421.3|8419.1|90
1724781000000|2024-08-27 17:50:00|8423.3|8420.9|8424.4|8422|8425.2|8423.3|8423.2|8420.8|99
1724781300000|2024-08-27 17:55:00|8424.5|8422.1|8421.9|8419.5|8424.5|8422.6|8421.3|8418.9|139
1724781600000|2024-08-27 18:00:00|8422|8419.6|8417.7|8415.3|8422|8419.6|8417.3|8415.2|244
1724781900000|2024-08-27 18:05:00|8417.4|8415|8417.7|8415.3|8418.3|8415.9|8416|8413.6|158
1724782200000|2024-08-27 18:10:00|8417.5|8415.1|8417.5|8415.1|8418.6|8416.7|8415.2|8413.3|194
1724782500000|2024-08-27 18:15:00|8417.7|8415.3|8416.2|8413.8|8417.8|8415.4|8416|8413.6|103
1724782800000|2024-08-27 18:20:00|8416|8413.6|8415.2|8412.8|8417.6|8415.2|8414.1|8411.7|160
1724783100000|2024-08-27 18:25:00|8415.3|8412.9|8414.3|8411.9|8415.8|8413.8|8413.9|8411.9|191
1724783400000|2024-08-27 18:30:00|8414.2|8411.8|8412.1|8409.7|8414.7|8412.5|8410.6|8408.2|171
1724783700000|2024-08-27 18:35:00|8412|8409.6|8415.8|8413.4|8415.8|8413.4|8410.9|8408.6|130
1724784000000|2024-08-27 18:40:00|8415.6|8413.2|8415|8412.6|8415.6|8413.2|8413.3|8410.9|140
1724784300000|2024-08-27 18:45:00|8414.9|8412.5|8413.4|8411|8415.6|8413.2|8411.1|8408.7|169
1724784600000|2024-08-27 18:50:00|8413.3|8410.9|8416.2|8413.8|8416.2|8413.8|8412.8|8410.4|149
1724784900000|2024-08-27 18:55:00|8416.6|8414.2|8414.2|8412.7|8417.3|8415.1|8414.2|8412.7|140
1724785200000|2024-08-27 19:00:00|8414.3|8412.8|8415.8|8413.4|8416.5|8414.8|8414.3|8412.6|125
1724785500000|2024-08-27 19:05:00|8415.9|8413.5|8415.3|8412.9|8415.9|8413.9|8414.7|8412.3|107
1724785800000|2024-08-27 19:10:00|8415.4|8413|8415.9|8413.5|8416.2|8414.3|8415.2|8412.8|138
1724786100000|2024-08-27 19:15:00|8415.8|8413.4|8415.5|8413.1|8415.9|8413.6|8414.6|8412.3|53
1724786400000|2024-08-27 19:20:00|8415.7|8413.3|8415|8412.6|8415.8|8413.8|8414.7|8412.3|86
1724786700000|2024-08-27 19:25:00|8414.9|8412.5|8415.2|8412.8|8415.4|8413.4|8414.4|8412.1|95
1724787000000|2024-08-27 19:30:00|8415.1|8412.7|8414.8|8412.4|8415.8|8413.4|8414.4|8412.4|60
1724787300000|2024-08-27 19:35:00|8414.9|8412.5|8414|8411.6|8415.3|8413.5|8414|8411.6|61
1724787600000|2024-08-27 19:40:00|8414.1|8411.7|8415.1|8413.6|8415.5|8413.6|8413.7|8411.3|64
1724787900000|2024-08-27 19:45:00|8415|8413.5|8416|8414.5|8416.4|8414.9|8415|8413|76
1724788200000|2024-08-27 19:50:00|8416.1|8414.6|8415.7|8414.2|8416.7|8415.2|8415.6|8413.9|93
1724788500000|2024-08-27 19:55:00|8415.8|8414.3|8416.4|8414.9|8417.2|8415.3|8415.2|8413.7|81
1724788800000|2024-08-27 20:00:00|8416.9|8414.5|8415.8|8413.4|8417|8414.8|8415.4|8413.1|82
1724789100000|2024-08-27 20:05:00|8415.7|8413.3|8416.8|8414.4|8417|8414.8|8415.5|8413.1|64
1724789400000|2024-08-27 20:10:00|8416.6|8414.2|8417.5|8415.1|8417.6|8415.2|8416.4|8414|45
1724789700000|2024-08-27 20:15:00|8417.4|8415|8417.2|8414.8|8417.6|8415.2|8417|8414.6|34
1724790000000|2024-08-27 20:20:00|8417.1|8414.7|8416.1|8413.7|8417.1|8414.7|8415.8|8413.4|35
1724790300000|2024-08-27 20:25:00|8416.3|8413.9|8416.2|8413.8|8416.7|8414.3|8415.6|8413.2|54
1724790600000|2024-08-27 20:30:00|8416.1|8413.7|8416.4|8414|8417|8414.6|8416|8413.6|50
1724790900000|2024-08-27 20:35:00|8416.5|8414.1|8415.4|8413|8416.8|8414.4|8415.4|8413|63
1724791200000|2024-08-27 20:40:00|8415.5|8413.1|8414.3|8411.9|8415.5|8413.1|8413.9|8411.5|261
1724791500000|2024-08-27 20:45:00|8414.4|8412|8415.7|8413.3|8415.8|8413.4|8414.2|8411.8|189
1724791800000|2024-08-27 20:50:00|8415.6|8413.2|8415.5|8413.1|8415.9|8413.4|8414.9|8412.5|99
1724792100000|2024-08-27 20:55:00|8416.3|8412.4|8419.3|8412.8|8419.4|8413.7|8415.7|8411.8|278
1724792400000|2024-08-27 21:00:00|8421.5|8415|8422.4|8415.9|8422.8|8416.3|8421.5|8415|4
1724793000000|2024-08-27 21:10:00|8424|8417.5|8422.8|8416.3|8426.4|8419.9|8421.5|8415|124
1724793300000|2024-08-27 21:15:00|8422.7|8416.2|8420.1|8413.6|8422.7|8416.2|8420|8413.5|34
1724793600000|2024-08-27 21:20:00|8419.9|8413.4|8419.8|8413.3|8420|8413.5|8419|8412.5|44
1724793900000|2024-08-27 21:25:00|8419.9|8413.4|8419.6|8413.1|8419.9|8413.4|8419.5|8413|32
1724794200000|2024-08-27 21:30:00|8419.5|8413|8419.9|8413.4|8420|8413.5|8419.5|8413|27
1724794500000|2024-08-27 21:35:00|8419.8|8413.3|8419.7|8413.2|8419.9|8413.4|8418.9|8412.4|33
1724794800000|2024-08-27 21:40:00|8419.8|8413.3|8418.9|8412.4|8419.8|8413.3|8418.9|8412.4|9
1724795100000|2024-08-27 21:45:00|8418.8|8412.3|8419.1|8412.6|8419.1|8412.6|8418.5|8412|9
1724795400000|2024-08-27 21:50:00|8419|8412.5|8420.4|8413.9|8420.5|8414|8419|8412.5|28
1724795700000|2024-08-27 21:55:00|8420.3|8413.8|8421.9|8415.4|8422|8415.5|8420.3|8413.8|32
1724796000000|2024-08-27 22:00:00|8421.8|8415.3|8418|8414.1|8422.9|8416.4|8417.8|8412.8|115
1724796300000|2024-08-27 22:05:00|8417.2|8414.8|8417.2|8414.8|8417.2|8414.8|8416.7|8414.3|43
1724796600000|2024-08-27 22:10:00|8417.5|8415.1|8415.4|8413|8417.5|8415.1|8415.2|8412.8|56
1724796900000|2024-08-27 22:15:00|8415.5|8413.1|8415.4|8413|8416|8413.6|8414.9|8412.5|84
1724797200000|2024-08-27 22:20:00|8415.3|8412.9|8415.7|8413.3|8415.8|8413.8|8413.8|8412|141
1724797500000|2024-08-27 22:25:00|8415.6|8413.2|8413.1|8410.7|8415.9|8413.5|8412.7|8410.3|102
1724797800000|2024-08-27 22:30:00|8413.2|8410.8|8411|8408.6|8413.7|8411.3|8410.9|8408.5|137
1724798100000|2024-08-27 22:35:00|8410.9|8408.5|8411.8|8409.4|8412.4|8410|8410.9|8408.5|100
1724798400000|2024-08-27 22:40:00|8411.9|8409.5|8412|8409.6|8412.3|8409.9|8411.2|8408.8|60
1724798700000|2024-08-27 22:45:00|8411.9|8409.5|8412.8|8410.4|8413.5|8411.1|8411.9|8409.5|52
1724799000000|2024-08-27 22:50:00|8412.7|8410.3|8412|8409.6|8412.8|8410.4|8411.6|8409.2|67
1724799300000|2024-08-27 22:55:00|8412.1|8409.7|8413|8410.6|8413.4|8411|8411.9|8409.5|65
1724799600000|2024-08-27 23:00:00|8413.5|8411.1|8411.7|8409.3|8413.5|8411.1|8411.5|8409.1|99
1724799900000|2024-08-27 23:05:00|8411.8|8409.4|8413.6|8411.2|8414.3|8411.9|8411.7|8409.3|87
1724800200000|2024-08-27 23:10:00|8413.7|8411.3|8414.7|8412.3|8414.9|8412.5|8413.4|8411|63
1724800500000|2024-08-27 23:15:00|8414.6|8412.2|8413.3|8410.9|8414.7|8412.3|8413.2|8410.8|60
1724800800000|2024-08-27 23:20:00|8413.1|8410.7|8413.8|8411.4|8415.4|8413|8413.1|8410.7|112
1724801100000|2024-08-27 23:25:00|8414|8411.6|8414.2|8411.8|8414.3|8411.9|8413.6|8411.2|63
1724801400000|2024-08-27 23:30:00|8414.1|8411.7|8414.7|8412.3|8415.4|8413|8412.5|8410.1|78
1724801700000|2024-08-27 23:35:00|8414.8|8412.4|8414.5|8412.1|8416.2|8413.8|8414.5|8412.1|99
1724802000000|2024-08-27 23:40:00|8414.6|8412.2|8415.3|8412.9|8415.9|8413.5|8414.3|8411.9|75
1724802300000|2024-08-27 23:45:00|8415.5|8413.1|8416.3|8414.8|8416.3|8414.8|8415|8412.7|52
1724802600000|2024-08-27 23:50:00|8416.2|8414.7|8419.4|8417|8420.4|8418.3|8416.2|8414.7|135
1724802900000|2024-08-27 23:55:00|8419.5|8417.1|8417.7|8416.2|8419.5|8417.2|8417|8415.5|127
1724803200000|2024-08-28 00:00:00|8417.6|8416.1|8419.5|8418|8421.6|8419.2|8417.2|8415|255
1724803500000|2024-08-28 00:05:00|8419.4|8417.9|8420.6|8418.2|8421.5|8419.1|8418.8|8416.4|219
1724803800000|2024-08-28 00:10:00|8420.5|8418.1|8420.7|8418.3|8421.6|8419.2|8420.2|8417.8|138
1724804100000|2024-08-28 00:15:00|8420.9|8418.5|8418.8|8416.4|8420.9|8418.5|8417.8|8415.4|126
1724804400000|2024-08-28 00:20:00|8418.9|8416.5|8418.1|8415.7|8419.1|8417.4|8417.2|8415.7|96
1724804700000|2024-08-28 00:25:00|8418.2|8415.8|8417.5|8416|8418.7|8417.2|8416.3|8414.8|105
1724805000000|2024-08-28 00:30:00|8417.4|8415.9|8418.7|8416.3|8420.2|8417.8|8417.4|8415.5|112
1724805300000|2024-08-28 00:35:00|8418.6|8416.2|8420.7|8418.3|8421.2|8418.8|8418.6|8416.2|122
1724805600000|2024-08-28 00:40:00|8420.8|8418.4|8421.1|8418.7|8421.3|8418.9|8418.9|8416.5|120
1724805900000|2024-08-28 00:45:00|8421|8418.6|8420|8417.6|8421.1|8418.7|8419.5|8417.1|99
1724806200000|2024-08-28 00:50:00|8420.2|8417.8|8422.1|8419.7|8422.6|8420.7|8420.2|8417.8|156
1724806500000|2024-08-28 00:55:00|8422.3|8419.9|8418.9|8416.5|8423.1|8420.7|8418.7|8416.3|195
1724806800000|2024-08-28 01:00:00|8419|8416.6|8420.5|8419|8420.9|8419.1|8418|8415.6|129
1724807100000|2024-08-28 01:05:00|8421|8418.6|8420.3|8417.9|8421.9|8419.5|8420.2|8417.8|134
1724807400000|2024-08-28 01:10:00|8420.2|8417.8|8421.4|8419|8421.7|8419.3|8420.2|8417.8|89
1724807700000|2024-08-28 01:15:00|8421.1|8418.7|8424|8421.6|8424.4|8422|8421.1|8418.7|104
1724808000000|2024-08-28 01:20:00|8424.1|8421.7|8423.7|8421.3|8424.1|8421.7|8422.3|8419.9|150
1724808300000|2024-08-28 01:25:00|8423.8|8421.4|8425.2|8422.8|8426.2|8423.8|8423.8|8421.4|126
1724808600000|2024-08-28 01:30:00|8425.1|8422.7|8422.6|8420.2|8429.9|8427.5|8422.5|8420.1|585
1724808900000|2024-08-28 01:35:00|8422.7|8420.3|8424.3|8421.9|8424.7|8422.3|8422.2|8419.8|285
1724809200000|2024-08-28 01:40:00|8423.7|8421.3|8422.2|8419.8|8423.8|8421.4|8420.9|8418.5|254
1724809500000|2024-08-28 01:45:00|8421.9|8419.5|8425.9|8423.5|8427.9|8425.5|8421.8|8419.4|215
1724809800000|2024-08-28 01:50:00|8425.8|8423.4|8427.5|8425.1|8428|8425.6|8425.8|8423.4|230
1724810100000|2024-08-28 01:55:00|8427.2|8424.8|8427.5|8425.1|8427.7|8425.3|8426.4|8424|115
1724810400000|2024-08-28 02:00:00|8427.6|8425.2|8427.6|8425.2|8429.8|8427.4|8427.4|8425|129
1724810700000|2024-08-28 02:05:00|8427.5|8425.1|8426.6|8424.2|8429.1|8426.7|8426.4|8424|190
1724811000000|2024-08-28 02:10:00|8426.7|8424.3|8427.1|8424.7|8427.1|8424.7|8425.5|8423.1|163
1724811300000|2024-08-28 02:15:00|8427.4|8425|8427|8424.6|8428.7|8426.3|8427|8424.6|153
1724811600000|2024-08-28 02:20:00|8427.1|8424.7|8427.4|8425|8428.2|8425.8|8426.6|8424.2|129
1724811900000|2024-08-28 02:25:00|8427.5|8425.1|8429.6|8427.2|8429.6|8427.2|8427.5|8425.1|115
1724812200000|2024-08-28 02:30:00|8429.8|8427.4|8431.5|8429.1|8432.5|8430.1|8429|8426.6|168
1724812500000|2024-08-28 02:35:00|8431.6|8429.2|8429.1|8426.7|8432.4|8430|8428.5|8426.1|119
1724812800000|2024-08-28 02:40:00|8429.2|8426.8|8430|8427.6|8430.9|8428.5|8429.2|8426.8|85
1724813100000|2024-08-28 02:45:00|8430.1|8427.7|8431.2|8428.8|8432|8429.6|8430.1|8427.7|127
1724813400000|2024-08-28 02:50:00|8431.1|8428.7|8431.6|8430.1|8431.8|8430.1|8430.7|8428.3|106
1724813700000|2024-08-28 02:55:00|8431.5|8430|8433.8|8432.3|8435.1|8432.8|8431.5|8429.4|123
1724814000000|2024-08-28 03:00:00|8433.7|8432.2|8433.3|8431.8|8435|8432.8|8433|8431.5|180
1724814300000|2024-08-28 03:05:00|8433.4|8431.9|8435|8433.5|8435|8433.5|8432.6|8430.9|139
1724814600000|2024-08-28 03:10:00|8434.8|8433.3|8435.2|8433.7|8435.7|8433.8|8434.1|8432.6|95
1724814900000|2024-08-28 03:15:00|8435.1|8433.6|8434.2|8432.7|8437.2|8434.9|8433.8|8432.3|96
1724815200000|2024-08-28 03:20:00|8434.3|8432.8|8433.3|8430.9|8434.6|8432.8|8433.2|8430.8|88
1724815500000|2024-08-28 03:25:00|8433.4|8431|8434.1|8432.6|8434.1|8432.6|8432.5|8430.5|66
1724815800000|2024-08-28 03:30:00|8434|8432.5|8435.6|8433.2|8435.6|8433.2|8433.7|8431.3|99
1724816100000|2024-08-28 03:35:00|8435.5|8433.1|8435.4|8433|8435.9|8433.5|8434.5|8432.1|121
1724816400000|2024-08-28 03:40:00|8435.5|8433.1|8434.3|8431.9|8435.5|8433.1|8434.1|8431.7|126
1724816700000|2024-08-28 03:45:00|8434.2|8431.8|8435.1|8432.7|8435.3|8432.9|8432.9|8430.5|130
1724817000000|2024-08-28 03:50:00|8435|8432.6|8433.8|8431.4|8435|8432.6|8432.9|8430.6|100
1724817300000|2024-08-28 03:55:00|8433.9|8431.5|8434|8431.6|8434.3|8431.9|8433|8430.6|87
1724817600000|2024-08-28 04:00:00|8434.1|8431.7|8433.3|8431.8|8434.5|8432.6|8432.9|8431.2|64
1724817900000|2024-08-28 04:05:00|8433.2|8431.7|8434.4|8432.9|8434.6|8433.1|8433|8431.5|68
1724818200000|2024-08-28 04:10:00|8434.5|8433|8434|8431.6|8435.3|8433.2|8433.7|8431.3|108
1724818500000|2024-08-28 04:15:00|8433.9|8431.5|8433.2|8430.8|8434.1|8431.7|8433|8430.6|60
1724818800000|2024-08-28 04:20:00|8433.5|8431.1|8434.4|8432|8434.5|8432.1|8433.2|8430.8|76
1724819100000|2024-08-28 04:25:00|8434.8|8432.4|8435.5|8433.1|8435.7|8433.3|8434|8431.7|75
1724819400000|2024-08-28 04:30:00|8435.4|8433|8436.4|8434|8437|8434.6|8435.4|8433|70
1724819700000|2024-08-28 04:35:00|8436.5|8434.1|8437.8|8435.4|8437.9|8435.5|8436.3|8433.9|75
1724820000000|2024-08-28 04:40:00|8437.7|8435.3|8437.2|8434.8|8437.8|8435.4|8436.3|8433.9|97
1724820300000|2024-08-28 04:45:00|8437.3|8434.9|8437.2|8434.8|8437.4|8435.6|8436.5|8434.2|117
1724820600000|2024-08-28 04:50:00|8437.1|8434.7|8436.1|8433.7|8438.2|8435.8|8435.4|8433|121
1724820900000|2024-08-28 04:55:00|8436.2|8433.8|8435.9|8433.5|8436.6|8434.5|8434.9|8432.5|143
1724821200000|2024-08-28 05:00:00|8436|8433.6|8435.8|8433.4|8436.1|8434.3|8434.9|8432.5|127
1724821500000|2024-08-28 05:05:00|8435.3|8432.9|8436|8433.6|8436.7|8434.8|8434.7|8432.8|131
1724821800000|2024-08-28 05:10:00|8435.9|8433.5|8436.4|8434|8436.7|8434.3|8434.8|8432.4|120
1724822100000|2024-08-28 05:15:00|8436.5|8434.1|8438.4|8436|8439.2|8436.8|8436.3|8433.9|140
1724822400000|2024-08-28 05:20:00|8438.5|8436.1|8439.9|8437.5|8440.6|8438.2|8438.1|8435.7|196
1724822700000|2024-08-28 05:25:00|8439.8|8437.4|8441.2|8438.8|8441.9|8439.5|8439.7|8437.3|195
1724823000000|2024-08-28 05:30:00|8441.3|8438.9|8442.2|8439.8|8442.7|8440.3|8440.4|8438|223
1724823300000|2024-08-28 05:35:00|8442.1|8439.7|8438.6|8437.1|8443.6|8441.2|8438.2|8436|206
1724823600000|2024-08-28 05:40:00|8438.5|8437|8439.8|8438.3|8440.9|8438.9|8438.5|8436.8|176
1724823900000|2024-08-28 05:45:00|8439.9|8437.5|8439.7|8437.3|8441.7|8439.3|8439.6|8437.3|101
1724824200000|2024-08-28 05:50:00|8439.6|8437.2|8442|8439.6|8442|8439.6|8439.3|8436.9|103
1724824500000|2024-08-28 05:55:00|8441.9|8439.5|8442.7|8440.3|8443.5|8441.1|8441.5|8439.1|143
1724824800000|2024-08-28 06:00:00|8442.4|8440|8441.9|8439.5|8442.4|8440|8438.8|8436.6|284
1724825100000|2024-08-28 06:05:00|8441.8|8439.4|8442.7|8440.3|8442.7|8440.3|8440.9|8438.5|227
1724825400000|2024-08-28 06:10:00|8442.6|8440.2|8444.9|8442.5|8446|8443.6|8441.3|8438.9|202
1724825700000|2024-08-28 06:15:00|8444.4|8442|8444.3|8441.9|8447.3|8444.9|8442.4|8440.6|187
1724826000000|2024-08-28 06:20:00|8444.4|8442|8445.4|8443|8446.4|8444|8442.8|8441|246
1724826300000|2024-08-28 06:25:00|8445.3|8442.9|8445.6|8444.1|8447.8|8445.4|8444.8|8442.4|231
1724826600000|2024-08-28 06:30:00|8445.7|8444.2|8444.7|8443.2|8446.8|8445.3|8444.4|8442.7|184
1724826900000|2024-08-28 06:35:00|8444.8|8443.3|8442|8439.6|8445.1|8443.6|8441.7|8439.5|199
1724827200000|2024-08-28 06:40:00|8442.2|8439.8|8439.7|8437.3|8442.6|8440.7|8439.5|8437.1|146
1724827500000|2024-08-28 06:45:00|8439.8|8437.4|8441.6|8440.1|8442.5|8441|8439.4|8437|208
1724827800000|2024-08-28 06:50:00|8441.7|8440.2|8440.7|8439.2|8442.8|8441.1|8439.6|8438.1|167
1724828100000|2024-08-28 06:55:00|8440.8|8439.3|8440.8|8438.4|8442.3|8440.5|8439|8437.2|204
1724828400000|2024-08-28 07:00:00|8440.6|8438.2|8436.4|8434.9|8441|8438.6|8435.8|8433.8|218
1724828700000|2024-08-28 07:05:00|8436.3|8434.8|8434.9|8433.4|8437.3|8435.8|8434.5|8433|259
1724829000000|2024-08-28 07:10:00|8435.1|8433.6|8435.5|8433.1|8436.9|8435.4|8435.1|8432.9|202
1724829300000|2024-08-28 07:15:00|8435.4|8433|8431|8429.5|8435.7|8433.5|8431|8429.5|217
1724829600000|2024-08-28 07:20:00|8431.1|8429.6|8433.1|8431.6|8434.4|8432.9|8430.9|8429.3|223
1724829900000|2024-08-28 07:25:00|8433.2|8431.7|8431.6|8430.1|8433.7|8431.8|8430.3|8428.8|176
1724830200000|2024-08-28 07:30:00|8431.3|8429.8|8430.4|8428.9|8432.4|8430.1|8429.1|8426.7|283
1724830500000|2024-08-28 07:35:00|8430.3|8428.8|8435.2|8433.7|8435.5|8434|8430|8428.1|289
1724830800000|2024-08-28 07:40:00|8435.3|8433.8|8432.5|8430.1|8435.9|8434.4|8431.6|8429.7|171
1724831100000|2024-08-28 07:45:00|8432.6|8430.2|8433.7|8432.2|8434.2|8432.3|8430.4|8428.9|169
1724831400000|2024-08-28 07:50:00|8433.8|8432.3|8432|8430.5|8434.7|8432.9|8431.5|8430|184
1724831700000|2024-08-28 07:55:00|8432.1|8430.6|8433.3|8431.8|8433.8|8432.3|8432|8430.5|264
1724832000000|2024-08-28 08:00:00|8433.4|8431.9|8435.2|8433.7|8435.3|8433.8|8432.2|8430.5|158
1724832300000|2024-08-28 08:05:00|8435.3|8433.8|8436|8434.5|8437.6|8436.1|8434.5|8433|159
1724832600000|2024-08-28 08:10:00|8435.9|8434.4|8434.4|8432.9|8436.3|8434.8|8433.6|8432.1|136
1724832900000|2024-08-28 08:15:00|8434.3|8432.8|8433.3|8431.8|8434.7|8433.2|8431.9|8430.4|96
1724833200000|2024-08-28 08:20:00|8433.2|8431.7|8435.6|8434.1|8437.8|8435.6|8432.8|8431.3|152
1724833500000|2024-08-28 08:25:00|8435.7|8434.2|8435.5|8434|8438.2|8436|8435.4|8433.7|197
1724833800000|2024-08-28 08:30:00|8435.4|8433.9|8433.6|8432.1|8436.8|8434.7|8432.7|8430.9|177
1724834100000|2024-08-28 08:35:00|8434|8432.5|8434.9|8432.5|8435.2|8432.8|8430.8|8429.3|152
1724834400000|2024-08-28 08:40:00|8435|8432.6|8436.9|8435.4|8437.3|8435.4|8432.8|8431.2|148
1724834700000|2024-08-28 08:45:00|8436.8|8435.3|8434.8|8433.3|8437.1|8435.5|8434.8|8432.9|205
1724835000000|2024-08-28 08:50:00|8434.9|8433.4|8434.7|8433.2|8437|8435.5|8434.2|8432.7|183
1724835300000|2024-08-28 08:55:00|8434.8|8433.3|8431.7|8430.2|8435.5|8434|8431.7|8429.7|237
1724835600000|2024-08-28 09:00:00|8431.8|8430.3|8432.2|8430.7|8433.8|8431.6|8430.4|8428.5|223
1724835900000|2024-08-28 09:05:00|8432|8430.5|8426.7|8424.3|8432.8|8431|8424.9|8423.4|261
1724836200000|2024-08-28 09:10:00|8426.6|8424.2|8427.3|8424.9|8427.5|8425.4|8424.9|8423.4|155
1724836500000|2024-08-28 09:15:00|8427.2|8424.8|8425.2|8422.8|8427.3|8425.3|8422.6|8420.5|239
1724836800000|2024-08-28 09:20:00|8424.8|8422.4|8427.2|8424.8|8428|8426.5|8424.8|8422.4|211
1724837100000|2024-08-28 09:25:00|8426.2|8424.7|8425.7|8424.2|8427.1|8425.1|8423.4|8421.9|223
1724837400000|2024-08-28 09:30:00|8425.8|8424.3|8426.4|8424.9|8427.7|8426|8425.5|8424|216
1724837700000|2024-08-28 09:35:00|8426.3|8424.8|8423.1|8421.6|8426.9|8425.4|8423|8421.1|182
1724838000000|2024-08-28 09:40:00|8423|8421.5|8424.2|8422.7|8425.5|8424|8422.2|8420.7|229
1724838300000|2024-08-28 09:45:00|8424.4|8422.9|8423.7|8422.2|8425.1|8423.3|8422.7|8420.8|186
1724838600000|2024-08-28 09:50:00|8423.8|8422.3|8427|8424.6|8427.5|8425.1|8423.4|8421.4|184
1724838900000|2024-08-28 09:55:00|8426.9|8424.5|8427.5|8426|8429|8426.6|8426.9|8424.5|134
1724839200000|2024-08-28 10:00:00|8427.6|8426.1|8426.5|8425|8428.7|8427|8426.5|8425|146
1724839500000|2024-08-28 10:05:00|8426.6|8425.1|8426.7|8424.3|8428|8425.7|8425.6|8423.2|198
1724839800000|2024-08-28 10:10:00|8426.6|8424.2|8429.7|8427.3|8430.6|8428.7|8426.4|8424.2|225
1724840100000|2024-08-28 10:15:00|8429.6|8427.2|8433|8430.6|8433.5|8431.1|8428.3|8426.8|238
1724840400000|2024-08-28 10:20:00|8432.9|8430.5|8430.3|8428.8|8434|8431.7|8430.3|8428.8|145
1724840700000|2024-08-28 10:25:00|8430.4|8428.9|8431.5|8429.1|8432.9|8430.6|8430.3|8428.8|162
1724841000000|2024-08-28 10:30:00|8431.8|8429.4|8431.7|8430.2|8432.8|8430.5|8430.2|8427.8|161
1724841300000|2024-08-28 10:35:00|8431.6|8430.1|8432.9|8431.4|8434.9|8432.7|8431.6|8430.1|95
1724841600000|2024-08-28 10:40:00|8432.8|8431.3|8432.5|8431|8433|8431.3|8430.4|8428.9|168
1724841900000|2024-08-28 10:45:00|8432.3|8430.8|8433.1|8431.6|8434|8432.5|8432.1|8430.6|115
1724842200000|2024-08-28 10:50:00|8433.2|8431.7|8433|8431.5|8433.8|8432.3|8432.4|8430.4|93
1724842500000|2024-08-28 10:55:00|8432.9|8431.4|8434|8432.5|8434|8432.5|8431.6|8430.1|98
1724842800000|2024-08-28 11:00:00|8434.1|8432.6|8433.3|8431.8|8434.5|8433|8432|8430.4|135
1724843100000|2024-08-28 11:05:00|8433.4|8431.9|8432.1|8430.6|8433.5|8432|8431.7|8430.2|112
1724843400000|2024-08-28 11:10:00|8432|8430.5|8429.5|8428|8432|8430.5|8429.2|8427.7|182
1724843700000|2024-08-28 11:15:00|8429.6|8428.1|8430.8|8429.3|8430.9|8429.4|8429|8427.5|96
1724844000000|2024-08-28 11:20:00|8430.9|8429.4|8434.9|8432.5|8434.9|8432.5|8430.6|8429.1|145
1724844300000|2024-08-28 11:25:00|8435.3|8432.9|8435.6|8434.1|8436.8|8434.4|8435.3|8432.9|129
1724844600000|2024-08-28 11:30:00|8435.5|8434|8435.4|8433.9|8436.1|8434.2|8433.8|8432|119
1724844900000|2024-08-28 11:35:00|8435.1|8433.6|8435.5|8434|8436.2|8434.1|8434.6|8432.8|114
1724845200000|2024-08-28 11:40:00|8435.9|8433.5|8437|8434.6|8437.2|8435.4|8435.3|8433.4|113
1724845500000|2024-08-28 11:45:00|8437.1|8434.7|8438|8435.6|8439.6|8437.2|8436.4|8434.6|155
1724845800000|2024-08-28 11:50:00|8438.2|8435.8|8438.5|8437|8439.8|8437.4|8436.5|8435|186
1724846100000|2024-08-28 11:55:00|8438.3|8436.8|8439.8|8438.3|8441|8439.2|8438|8436.1|284
1724846400000|2024-08-28 12:00:00|8439.7|8438.2|8437|8435.5|8441.1|8439.1|8436.7|8435.2|257
1724846700000|2024-08-28 12:05:00|8436.9|8435.4|8434|8432.5|8437.7|8436.2|8432.1|8430.1|241
1724847000000|2024-08-28 12:10:00|8433.9|8432.4|8439.1|8437.6|8440.6|8438.9|8433.1|8431.6|340
1724847300000|2024-08-28 12:15:00|8439|8437.5|8442.4|8440.9|8442.7|8441.1|8437.6|8436.1|323
1724847600000|2024-08-28 12:20:00|8442.5|8441|8442.2|8439.8|8444.1|8442.1|8441|8439.2|269
1724847900000|2024-08-28 12:25:00|8442.4|8440|8444.4|8442.9|8445.3|8443.4|8440.8|8439.3|229
1724848200000|2024-08-28 12:30:00|8444.6|8443.1|8448.5|8446.1|8451.3|8449.8|8444.4|8442.9|315
1724848500000|2024-08-28 12:35:00|8448.6|8446.2|8449|8447.5|8451.2|8448.8|8448.2|8445.9|249
1724848800000|2024-08-28 12:40:00|8449.4|8447.9|8446.9|8444.5|8449.9|8448.4|8444.5|8443|262
1724849100000|2024-08-28 12:45:00|8446.8|8444.4|8444.3|8442.8|8446.8|8444.9|8443.6|8442.1|247
1724849400000|2024-08-28 12:50:00|8444.6|8443.1|8448|8445.6|8448.3|8446|8444.1|8441.9|267
1724849700000|2024-08-28 12:55:00|8448.2|8445.8|8445.7|8444.2|8448.2|8445.8|8445.2|8443.7|257
1724850000000|2024-08-28 13:00:00|8445.8|8444.3|8445.3|8443.8|8449.5|8447.6|8444.1|8442.6|189
1724850300000|2024-08-28 13:05:00|8445.2|8443.7|8448.7|8447.2|8449.2|8447.7|8444.4|8442.9|320
1724850600000|2024-08-28 13:10:00|8448.8|8447.3|8443.1|8441.6|8449.1|8447.6|8442.7|8440.7|298
1724850900000|2024-08-28 13:15:00|8443.2|8441.7|8447.4|8445|8447.8|8445.4|8442|8440.5|333
1724851200000|2024-08-28 13:20:00|8447.5|8445.1|8448.9|8447.4|8451.2|8449.7|8447|8444.6|244
1724851500000|2024-08-28 13:25:00|8448.7|8447.2|8447.8|8446.3|8450.1|8448.6|8446.9|8445.4|306
1724851800000|2024-08-28 13:30:00|8447.7|8446.2|8450.9|8449.4|8451.1|8449.6|8447.2|8445.7|365
1724852100000|2024-08-28 13:35:00|8450.8|8449.3|8447.9|8446.4|8450.8|8449.3|8446.2|8444.3|344
1724852400000|2024-08-28 13:40:00|8447.6|8446.1|8450.1|8448.6|8452.9|8451.4|8447.5|8446|360
1724852700000|2024-08-28 13:45:00|8450|8448.5|8445|8443.5|8450|8448.5|8445|8442.9|287
1724853000000|2024-08-28 13:50:00|8445.4|8443.9|8447.4|8445|8447.9|8445.5|8442|8440.5|353
1724853300000|2024-08-28 13:55:00|8447.3|8444.9|8447|8445.5|8449.6|8447.6|8446.4|8444.3|344
1724853600000|2024-08-28 14:00:00|8446.9|8445.4|8444.3|8442.8|8447.1|8445.6|8443.5|8442|310
1724853900000|2024-08-28 14:05:00|8444.1|8442.6|8442|8440.5|8444.1|8442.6|8439.2|8437.1|326
1724854200000|2024-08-28 14:10:00|8442.1|8440.6|8437.3|8435.8|8442.1|8440.6|8436.3|8434.8|279
1724854500000|2024-08-28 14:15:00|8437.8|8436.3|8435.4|8433.9|8438.6|8437.1|8434.9|8433.4|286
1724854800000|2024-08-28 14:20:00|8435.3|8433.8|8437.8|8436.3|8437.9|8436.4|8433.4|8431.9|267
1724855100000|2024-08-28 14:25:00|8437.9|8436.4|8434.7|8433.2|8438.2|8436.7|8434.2|8432.7|260
1724855400000|2024-08-28 14:30:00|8434.2|8432.7|8431.5|8430|8434.4|8432.9|8429.6|8428.1|301
1724855700000|2024-08-28 14:35:00|8431.6|8430.1|8432.3|8429.9|8432.3|8430.1|8428|8426.5|248
1724856000000|2024-08-28 14:40:00|8432.7|8430.3|8429.2|8427.7|8432.8|8431.2|8429.2|8427.7|302
1724856300000|2024-08-28 14:45:00|8429.1|8427.6|8425.8|8423.4|8430.4|8428.9|8424.8|8422.7|367
1724856600000|2024-08-28 14:50:00|8425.6|8423.2|8423.8|8421.4|8427.6|8426.1|8421.3|8419|429
1724856900000|2024-08-28 14:55:00|8423.6|8421.2|8420.7|8419.2|8426.7|8424.6|8419.7|8418|599
1724857200000|2024-08-28 15:00:00|8420.6|8419.1|8429.8|8427.4|8430|8427.6|8420.2|8418.7|534
1724857500000|2024-08-28 15:05:00|8429.7|8427.3|8426|8424.5|8431.9|8429.5|8425.9|8424.3|294
1724857800000|2024-08-28 15:10:00|8425.8|8424.3|8421.5|8420|8426.3|8424.8|8419|8417.1|327
1724858100000|2024-08-28 15:15:00|8421.6|8420.1|8416.9|8415.4|8422.1|8420.6|8416.7|8415.2|315
1724858400000|2024-08-28 15:20:00|8416.7|8415.2|8416.3|8413.9|8418.6|8416.2|8414.9|8413|355
1724858700000|2024-08-28 15:25:00|8416.4|8414|8418.4|8416.9|8421.7|8419.3|8416.4|8414|312
1724859000000|2024-08-28 15:30:00|8418.3|8416.8|8418.9|8416.5|8419|8417|8416.6|8414.6|223
1724859300000|2024-08-28 15:35:00|8419|8416.6|8413.8|8412.3|8419|8416.6|8413|8411.5|247
1724859600000|2024-08-28 15:40:00|8413.9|8412.4|8414|8412.5|8416|8413.6|8412.4|8410.2|191
1724859900000|2024-08-28 15:45:00|8413.8|8412.3|8416.1|8413.7|8416.3|8413.9|8413.1|8411.4|186
1724860200000|2024-08-28 15:50:00|8416.3|8413.9|8416.1|8413.7|8417.8|8415.4|8415|8412.6|172
1724860500000|2024-08-28 15:55:00|8416|8413.6|8420.8|8419.3|8421.5|8419.4|8415.3|8413.1|230
1724860800000|2024-08-28 16:00:00|8420.2|8418.7|8422.7|8421.2|8423.9|8422.4|8420.2|8418.6|198
1724861100000|2024-08-28 16:05:00|8423.1|8421.6|8422.9|8421.4|8425.2|8422.8|8422.1|8420.6|177
1724861400000|2024-08-28 16:10:00|8423|8421.5|8423.8|8421.4|8424.3|8422.4|8421.3|8419.8|196
1724861700000|2024-08-28 16:15:00|8423.9|8421.5|8424.3|8422.8|8425.9|8424.3|8423|8420.6|179
1724862000000|2024-08-28 16:20:00|8424.2|8422.7|8426.7|8424.3|8428|8425.6|8424.1|8422.6|244
1724862300000|2024-08-28 16:25:00|8426.5|8424.1|8425.8|8423.4|8426.8|8424.7|8424.4|8422.8|138
1724862600000|2024-08-28 16:30:00|8426.1|8423.7|8427.5|8425.1|8427.5|8425.5|8425.4|8423|142
1724862900000|2024-08-28 16:35:00|8427.2|8424.8|8429.2|8427.7|8430.1|8427.8|8427|8424.7|115
1724863200000|2024-08-28 16:40:00|8429.3|8427.8|8429.2|8427.7|8430.5|8429|8428.1|8426.6|82
1724863500000|2024-08-28 16:45:00|8429.3|8427.8|8426.6|8425.1|8429.9|8428.4|8426.4|8424.9|100
1724863800000|2024-08-28 16:50:00|8426.5|8425|8429.4|8427.9|8430.2|8428.4|8426|8424.5|126
1724864100000|2024-08-28 16:55:00|8429.5|8428|8431|8429.5|8432.4|8430.9|8428.7|8427.2|161
1724864400000|2024-08-28 17:00:00|8431.5|8429.1|8429.3|8427.8|8432.9|8431.1|8428.3|8426.8|242
1724864700000|2024-08-28 17:05:00|8428.8|8427.3|8430.7|8429.2|8430.7|8429.2|8428.3|8426.8|156
1724865000000|2024-08-28 17:10:00|8430.8|8429.3|8432|8430.5|8433.9|8431.8|8430.5|8429|146
1724865300000|2024-08-28 17:15:00|8431.9|8430.4|8430|8427.6|8432.3|8430.8|8429.7|8427.3|204
1724865600000|2024-08-28 17:20:00|8429.8|8427.4|8427.9|8426.4|8430.4|8428|8427.6|8425.6|164
1724865900000|2024-08-28 17:25:00|8427.8|8426.3|8428.1|8425.7|8428.2|8426.4|8426.7|8424.6|142
1724866200000|2024-08-28 17:30:00|8428.4|8426|8429.6|8428.1|8429.7|8428.2|8427.2|8425.7|108
1724866500000|2024-08-28 17:35:00|8429.7|8428.2|8429.9|8428.4|8430.6|8428.8|8429.1|8427.6|90
1724866800000|2024-08-28 17:40:00|8430|8428.5|8430.2|8428.7|8431.2|8429.5|8429.4|8427.6|96
1724867100000|2024-08-28 17:45:00|8430|8428.5|8427.5|8426|8430|8428.5|8427.5|8425.3|94
1724867400000|2024-08-28 17:50:00|8427.6|8426.1|8425.9|8423.5|8429.2|8426.8|8425.8|8423.4|171
1724867700000|2024-08-28 17:55:00|8425.8|8423.4|8425.2|8423.7|8426|8424.4|8424.4|8422.8|161
1724868000000|2024-08-28 18:00:00|8425.1|8423.6|8420.6|8419.1|8426.2|8424.7|8420.4|8418.2|160
1724868300000|2024-08-28 18:05:00|8420.8|8419.3|8422.8|8420.4|8423|8420.6|8419.9|8418|178
1724868600000|2024-08-28 18:10:00|8422.9|8420.5|8425.7|8423.3|8425.8|8423.4|8422.3|8419.9|142
1724868900000|2024-08-28 18:15:00|8425.8|8423.4|8426|8424.5|8426.7|8424.6|8423.6|8422.1|107
1724869200000|2024-08-28 18:20:00|8426.1|8424.6|8424.2|8422.7|8427.3|8425.8|8424.2|8422.6|115
1724869500000|2024-08-28 18:25:00|8424|8422.5|8425.9|8423.5|8425.9|8423.6|8422.9|8421.4|217
1724869800000|2024-08-28 18:30:00|8425.7|8423.3|8425.5|8424|8426.3|8424.6|8425|8423.3|102
1724870100000|2024-08-28 18:35:00|8425.4|8423.9|8425.2|8423.7|8425.8|8424.3|8424.9|8423.4|59
1724870400000|2024-08-28 18:40:00|8425.4|8423.9|8426.6|8425.1|8426.6|8425.1|8424.8|8423.3|72
1724870700000|2024-08-28 18:45:00|8426.7|8425.2|8426.2|8424.7|8427.5|8426|8425.4|8423.5|132
1724871000000|2024-08-28 18:50:00|8426|8424.5|8425.4|8423.9|8427.1|8425.6|8425.1|8423.6|90
1724871300000|2024-08-28 18:55:00|8425.5|8424|8422.8|8421.3|8426|8424.2|8422.8|8421|161
1724871600000|2024-08-28 19:00:00|8422.7|8421.2|8423.6|8422.1|8424.6|8423.1|8422.3|8420.8|76
1724871900000|2024-08-28 19:05:00|8423.4|8421.9|8422.5|8421|8423.8|8422.3|8421.3|8419.8|109
1724872200000|2024-08-28 19:10:00|8422.6|8421.1|8423|8421.5|8423.6|8422.1|8422.4|8420.9|87
1724872500000|2024-08-28 19:15:00|8423.1|8421.6|8422.9|8420.5|8423.6|8421.8|8422.1|8419.7|102
1724872800000|2024-08-28 19:20:00|8423|8420.6|8422.3|8419.9|8423.3|8420.9|8421.9|8419.5|98
1724873100000|2024-08-28 19:25:00|8422.4|8420|8422.9|8420.5|8424.1|8421.7|8422.1|8419.7|88
1724873400000|2024-08-28 19:30:00|8422.8|8420.4|8425|8422.6|8425.5|8423.1|8422.6|8420.2|139
1724873700000|2024-08-28 19:35:00|8425.1|8422.7|8425.4|8423|8426.2|8423.8|8424.2|8422.6|144
1724874000000|2024-08-28 19:40:00|8425.5|8423.1|8426.5|8424.1|8426.8|8424.6|8424.9|8423|132
1724874300000|2024-08-28 19:45:00|8426.4|8424|8426.5|8425|8428.3|8425.9|8426.1|8424|134
1724874600000|2024-08-28 19:50:00|8426.6|8425.1|8425.7|8424.2|8426.8|8425.3|8425.6|8424.1|61
1724874900000|2024-08-28 19:55:00|8425.6|8424.1|8424.3|8422.8|8427.2|8425.7|8424.1|8422.6|131
1724875200000|2024-08-28 20:00:00|8424.2|8422.7|8423.9|8421.5|8424.5|8422.8|8423.2|8421.4|132
1724875500000|2024-08-28 20:05:00|8424.1|8421.7|8424.3|8421.9|8425.1|8422.7|8424|8421.6|76
1724875800000|2024-08-28 20:10:00|8424.6|8422.2|8425|8422.6|8425.2|8422.8|8424.2|8421.8|78
1724876100000|2024-08-28 20:15:00|8425.2|8422.8|8426.9|8424.5|8427.2|8424.8|8425.1|8422.7|82
1724876400000|2024-08-28 20:20:00|8426.6|8424.2|8418.9|8416.5|8426.8|8424.4|8417.9|8415.5|278
1724876700000|2024-08-28 20:25:00|8419|8416.6|8421|8419.5|8423.6|8421.2|8417.2|8414.8|277
1724877000000|2024-08-28 20:30:00|8420.9|8419.4|8422|8420.5|8422.9|8420.8|8420.7|8418.9|210
1724877300000|2024-08-28 20:35:00|8421.9|8420.4|8423|8421.5|8423|8421.5|8420.8|8418.4|138
1724877600000|2024-08-28 20:40:00|8422.9|8421.4|8424|8421.6|8424.2|8422.2|8422.7|8420.3|196
1724877900000|2024-08-28 20:45:00|8423.9|8421.5|8423.9|8421.5|8424.1|8421.7|8422.5|8420.1|107
1724878200000|2024-08-28 20:50:00|8423.8|8421.4|8423.3|8420.9|8424.2|8421.8|8423|8420.6|105
1724878500000|2024-08-28 20:55:00|8424.1|8420.2|8425.6|8419.1|8426.6|8421|8423.7|8418.7|273
1724878800000|2024-08-28 21:00:00|8424.8|8418.3|8428.2|8421.7|8428.2|8421.7|8424.8|8418.3|17
1724879100000|2024-08-28 21:05:00|8430.5|8424|8433.2|8426.7|8433.4|8426.9|8430.5|8424|4
1724879400000|2024-08-28 21:10:00|8427|8420.5|8423.5|8417|8427|8420.5|8423.5|8417|6
1724879700000|2024-08-28 21:15:00|8423.4|8416.9|8424.6|8418.1|8427|8420.5|8420.5|8414|56
1724880000000|2024-08-28 21:20:00|8424.4|8417.9|8424.4|8417.9|8424.4|8417.9|8424.4|8417.9|1
1724880300000|2024-08-28 21:25:00|8425|8418.5|8425.3|8418.8|8428.8|8422.3|8425|8418.5|40
1724880600000|2024-08-28 21:30:00|8425.2|8418.7|8423.2|8416.7|8425.2|8418.7|8423.2|8416.7|32
1724880900000|2024-08-28 21:35:00|8423.1|8416.6|8422.4|8415.9|8423.4|8416.9|8422.4|8415.9|28
1724881200000|2024-08-28 21:40:00|8422.8|8416.3|8422.8|8416.3|8423.1|8416.6|8422.4|8415.9|29
1724881500000|2024-08-28 21:45:00|8422.7|8416.2|8422.6|8416.1|8422.8|8416.3|8422.1|8415.6|18
1724881800000|2024-08-28 21:50:00|8422.9|8416.4|8422.6|8416.1|8423.3|8416.8|8422.5|8416|22
1724882100000|2024-08-28 21:55:00|8422.7|8416.2|8422.2|8415.7|8423.3|8416.8|8421.9|8415.4|29
1724882400000|2024-08-28 22:00:00|8424.3|8417.8|8419.1|8415.2|8424.3|8417.8|8417.8|8412.7|111
1724882700000|2024-08-28 22:05:00|8418.3|8415.9|8416.5|8414.1|8418.8|8416.4|8415.1|8412.7|62
1724883000000|2024-08-28 22:10:00|8416.8|8414.4|8418.8|8416.4|8419.3|8416.9|8416.4|8414|131
1724883300000|2024-08-28 22:15:00|8418.7|8416.3|8416.7|8414.3|8419.1|8416.7|8416.4|8414|80
1724883600000|2024-08-28 22:20:00|8416.5|8414.1|8414.8|8412.4|8416.7|8414.3|8414.1|8411.7|120
1724883900000|2024-08-28 22:25:00|8414.7|8412.3|8415.5|8413.1|8415.5|8413.1|8414.1|8411.7|71
1724884200000|2024-08-28 22:30:00|8415.4|8413|8414.8|8412.4|8417|8414.6|8414.4|8412|111
1724884500000|2024-08-28 22:35:00|8414.6|8412.2|8415.9|8413.5|8416|8413.6|8414|8411.6|104
1724884800000|2024-08-28 22:40:00|8415.7|8413.3|8415|8412.6|8416.2|8413.8|8414|8411.6|173
1724885100000|2024-08-28 22:45:00|8414.9|8412.5|8414.5|8412.1|8415.4|8413|8412.9|8410.5|159
1724885400000|2024-08-28 22:50:00|8414.6|8412.2|8414.2|8411.8|8415|8412.6|8413.2|8410.8|110
1724885700000|2024-08-28 22:55:00|8414.3|8411.9|8413.9|8411.5|8414.3|8411.9|8413.4|8411|61
1724886000000|2024-08-28 23:00:00|8413.8|8411.4|8414.7|8412.3|8415.2|8412.8|8411.8|8409.4|125
1724886300000|2024-08-28 23:05:00|8414.8|8412.4|8414.7|8412.3|8415.5|8413.1|8414.1|8411.7|102
1724886600000|2024-08-28 23:10:00|8415.3|8412.9|8414.2|8411.8|8415.3|8412.9|8413.8|8411.4|90
1724886900000|2024-08-28 23:15:00|8413.5|8411.1|8414.9|8412.5|8415|8412.6|8413.4|8411|72
1724887200000|2024-08-28 23:20:00|8414.8|8412.4|8414|8411.6|8415.2|8412.8|8413.9|8411.5|46
1724887500000|2024-08-28 23:25:00|8414.1|8411.7|8414.6|8412.2|8414.9|8412.5|8413.2|8410.8|46
1724887800000|2024-08-28 23:30:00|8414.5|8412.1|8416.3|8413.9|8417.4|8415|8414.2|8411.8|107
1724888100000|2024-08-28 23:35:00|8416.2|8413.8|8414.9|8412.5|8416.5|8414.1|8414.7|8412.3|73
1724888400000|2024-08-28 23:40:00|8414.8|8412.4|8416.5|8414.1|8417.2|8414.8|8414.8|8412.4|83
1724888700000|2024-08-28 23:45:00|8416.8|8414.4|8417.5|8415.1|8417.7|8415.3|8416.5|8414.1|86
1724889000000|2024-08-28 23:50:00|8417.6|8415.2|8418.7|8416.3|8418.8|8416.4|8417.3|8414.9|105
1724889300000|2024-08-28 23:55:00|8419|8416.6|8419.8|8417.4|8420.3|8417.9|8418.7|8416.3|99
1724889600000|2024-08-29 00:00:00|8419.9|8417.5|8414.8|8412.4|8420.7|8418.3|8414.2|8411.8|247
1724889900000|2024-08-29 00:05:00|8414.4|8412|8415.3|8412.9|8417.7|8415.3|8414.1|8411.7|200
1724890200000|2024-08-29 00:10:00|8415.5|8413.1|8415.9|8413.5|8417.8|8415.4|8414.9|8412.5|150
1724890500000|2024-08-29 00:15:00|8416|8413.6|8416.7|8414.3|8417.5|8416|8415.6|8413.2|177
1724890800000|2024-08-29 00:20:00|8416.8|8414.4|8416.2|8413.8|8417.4|8415|8415.1|8413.1|185
1724891100000|2024-08-29 00:25:00|8416.1|8413.7|8416|8413.6|8417.3|8414.9|8415.5|8413.1|102
1724891400000|2024-08-29 00:30:00|8415.8|8413.4|8417.9|8415.5|8418|8415.6|8414.9|8412.5|141
1724891700000|2024-08-29 00:35:00|8418|8415.6|8421.9|8419.5|8422.2|8419.8|8417.8|8415.4|207
1724892000000|2024-08-29 00:40:00|8422.4|8420|8423|8420.6|8423|8420.6|8420.9|8418.5|161
1724892300000|2024-08-29 00:45:00|8423.2|8420.8|8421.6|8419.2|8424|8421.6|8421|8418.6|115
1724892600000|2024-08-29 00:50:00|8421.7|8419.3|8420.2|8417.8|8422.4|8420|8419.4|8417|197
1724892900000|2024-08-29 00:55:00|8419.7|8417.3|8417.7|8415.3|8419.8|8417.4|8416.8|8414.4|184
1724893200000|2024-08-29 01:00:00|8417.8|8415.4|8417.3|8414.9|8418.2|8415.8|8416.2|8413.8|213
1724893500000|2024-08-29 01:05:00|8417.4|8415|8418.1|8415.7|8418.6|8416.2|8416.9|8414.5|158
1724893800000|2024-08-29 01:10:00|8418.2|8415.8|8417.1|8414.7|8418.9|8416.5|8416.3|8413.9|152
1724894100000|2024-08-29 01:15:00|8417|8414.6|8415.5|8413.1|8417|8414.6|8414.7|8412.3|127
1724894400000|2024-08-29 01:20:00|8415.4|8413|8413.9|8411.5|8415.5|8413.1|8413.8|8411.4|126
1724894700000|2024-08-29 01:25:00|8414.1|8411.7|8414.7|8412.3|8415.2|8412.8|8413.7|8411.3|94
1724895000000|2024-08-29 01:30:00|8414.6|8412.2|8415.3|8412.9|8416.5|8414.1|8414.5|8412.1|94
1724895300000|2024-08-29 01:35:00|8415.2|8412.8|8417|8414.6|8417.4|8415|8414.7|8412.3|105
1724895600000|2024-08-29 01:40:00|8416.9|8414.5|8415|8412.6|8417|8414.6|8415|8412.6|60
1724895900000|2024-08-29 01:45:00|8415.2|8412.8|8416.5|8414.1|8417.1|8414.7|8414|8411.6|132
1724896200000|2024-08-29 01:50:00|8416.4|8414|8417|8414.6|8417.9|8415.5|8416.3|8413.9|104
1724896500000|2024-08-29 01:55:00|8416.9|8414.5|8417|8414.6|8418.6|8416.2|8416.7|8414.3|121
1724896800000|2024-08-29 02:00:00|8417.1|8414.7|8417.4|8415|8418.4|8416|8416.8|8414.4|107
1724897100000|2024-08-29 02:05:00|8417.5|8415.1|8416.7|8414.3|8417.8|8415.4|8416.3|8413.9|96
1724897400000|2024-08-29 02:10:00|8416.6|8414.2|8416.3|8413.9|8417.1|8414.7|8415.9|8413.6|118
1724897700000|2024-08-29 02:15:00|8416.2|8413.8|8415.3|8412.9|8416.4|8414|8414.7|8412.3|97
1724898000000|2024-08-29 02:20:00|8415.4|8413|8414.3|8411.9|8415.8|8413.4|8413.7|8411.3|109
1724898300000|2024-08-29 02:25:00|8414.4|8412|8413.6|8411.2|8415|8412.6|8413|8410.6|94
1724898600000|2024-08-29 02:30:00|8413.7|8411.3|8412|8409.6|8414|8411.6|8412|8409.6|104
1724898900000|2024-08-29 02:35:00|8412.4|8410|8412.6|8410.2|8413.4|8411|8411.7|8409.3|80
1724899200000|2024-08-29 02:40:00|8412.5|8410.1|8412|8409.6|8413|8410.6|8411.9|8409.5|52
1724899500000|2024-08-29 02:45:00|8412.1|8409.7|8412.6|8410.2|8413.5|8411.1|8411.8|8409.4|82
1724899800000|2024-08-29 02:50:00|8412.7|8410.3|8413.1|8410.7|8413.6|8411.2|8412.6|8410.2|63
1724900100000|2024-08-29 02:55:00|8413.2|8410.8|8413.6|8411.2|8413.7|8411.3|8412.5|8410.1|51
1724900400000|2024-08-29 03:00:00|8413.7|8411.3|8413|8410.6|8414.1|8411.7|8412.6|8410.2|74
1724900700000|2024-08-29 03:05:00|8412.9|8410.5|8412.9|8410.5|8413.2|8410.8|8412.4|8410|45
1724901000000|2024-08-29 03:10:00|8412.8|8410.4|8413.9|8411.5|8413.9|8411.5|8412.6|8410.2|60
1724901300000|2024-08-29 03:15:00|8413.6|8411.2|8413.9|8411.5|8414.3|8411.9|8413.4|8411|58
1724901600000|2024-08-29 03:20:00|8413.8|8411.4|8411.7|8409.3|8413.8|8411.4|8411.6|8409.2|62
1724901900000|2024-08-29 03:25:00|8411.6|8409.2|8410.2|8407.8|8411.7|8409.3|8409.8|8407.4|51
1724902200000|2024-08-29 03:30:00|8410.3|8407.9|8411.7|8409.3|8412|8409.6|8410.3|8407.9|51
1724902500000|2024-08-29 03:35:00|8411.5|8409.1|8409.7|8407.3|8412.2|8409.8|8409.6|8407.2|84
1724902800000|2024-08-29 03:40:00|8409.6|8407.2|8411|8408.6|8411.1|8408.7|8408.8|8406.4|103
1724903100000|2024-08-29 03:45:00|8411.1|8408.7|8410.9|8408.5|8412.1|8409.7|8410.6|8408.2|118
1724903400000|2024-08-29 03:50:00|8410.8|8408.4|8409.3|8406.9|8410.8|8408.4|8409.3|8406.9|88
1724903700000|2024-08-29 03:55:00|8409.2|8406.8|8407.1|8404.7|8409.3|8406.9|8406.9|8404.5|159
1724904000000|2024-08-29 04:00:00|8407|8404.6|8405.5|8403.1|8408.4|8406|8404.3|8401.9|162
1724904300000|2024-08-29 04:05:00|8405.4|8403|8405|8402.6|8406.1|8403.7|8404.5|8402.1|86
1724904600000|2024-08-29 04:10:00|8404.8|8402.4|8406|8403.6|8406.5|8404.1|8403.7|8401.3|112
1724904900000|2024-08-29 04:15:00|8406.1|8403.7|8406.3|8403.9|8407.3|8404.9|8405.8|8403.5|96
1724905200000|2024-08-29 04:20:00|8406.1|8403.7|8405.6|8403.2|8406.1|8403.7|8404|8401.6|79
1724905500000|2024-08-29 04:25:00|8405.9|8403.5|8406.3|8403.9|8406.8|8404.4|8405.6|8403.2|70
1724905800000|2024-08-29 04:30:00|8406.2|8403.8|8407.5|8405.1|8407.7|8405.3|8406.2|8403.8|89
1724906100000|2024-08-29 04:35:00|8407.4|8405|8408.4|8406|8409|8406.6|8407.2|8404.8|71
1724906400000|2024-08-29 04:40:00|8408.3|8405.9|8408.3|8405.9|8408.8|8406.4|8407|8404.6|85
1724906700000|2024-08-29 04:45:00|8408.6|8406.2|8409.2|8406.8|8409.5|8407.1|8408.6|8406.2|67
1724907000000|2024-08-29 04:50:00|8409.3|8406.9|8408.2|8405.8|8410.5|8408.1|8408.1|8405.7|83
1724907300000|2024-08-29 04:55:00|8408.3|8405.9|8407.2|8404.8|8409.1|8406.7|8406.8|8404.4|94
1724907600000|2024-08-29 05:00:00|8407.1|8404.7|8408.1|8405.7|8408.6|8406.2|8406.6|8404.2|162
1724907900000|2024-08-29 05:05:00|8408|8405.6|8408.2|8405.8|8409.2|8406.8|8407.6|8405.2|106
1724908200000|2024-08-29 05:10:00|8408.3|8405.9|8409.7|8407.3|8410.9|8408.5|8408.3|8405.9|129
1724908500000|2024-08-29 05:15:00|8409.8|8407.4|8409|8406.6|8410|8407.6|8408.7|8406.3|124
1724908800000|2024-08-29 05:20:00|8409.5|8407.1|8408.3|8405.9|8409.5|8407.1|8406.6|8404.2|81
1724909100000|2024-08-29 05:25:00|8408.6|8406.2|8407.9|8405.5|8409.4|8407|8407.4|8405.3|92
1724909400000|2024-08-29 05:30:00|8407.6|8405.2|8405.1|8402.7|8407.8|8405.4|8404.9|8402.5|144
1724909700000|2024-08-29 05:35:00|8405|8402.6|8403.9|8401.5|8406.1|8403.7|8403.4|8401|135
1724910000000|2024-08-29 05:40:00|8403.8|8401.4|8405.4|8403|8405.7|8403.3|8402.4|8400|149
1724910300000|2024-08-29 05:45:00|8405.5|8403.1|8403.3|8400.9|8406.1|8403.7|8403.3|8400.9|95
1724910600000|2024-08-29 05:50:00|8403.1|8400.7|8403.8|8401.4|8403.9|8401.5|8401.6|8399.2|154
1724910900000|2024-08-29 05:55:00|8403.7|8401.3|8404.3|8401.9|8404.4|8402|8402.4|8400|204
1724911200000|2024-08-29 06:00:00|8404.4|8402|8405|8402.6|8406|8404.3|8404.1|8402|154
1724911500000|2024-08-29 06:05:00|8405.1|8402.7|8404.2|8401.8|8405.5|8403.1|8401.8|8399.4|180
1724911800000|2024-08-29 06:10:00|8404.3|8401.9|8405.8|8403.4|8406.2|8403.9|8403.5|8401.1|151
1724912100000|2024-08-29 06:15:00|8405.7|8403.3|8404.7|8403.2|8405.8|8404.3|8402.9|8401.4|166
1724912400000|2024-08-29 06:20:00|8405.3|8403.8|8406|8404.5|8407.4|8405|8403.9|8402.4|161
1724912700000|2024-08-29 06:25:00|8405.9|8404.4|8408.8|8407.3|8409.2|8407.3|8405.2|8403.7|186
1724913000000|2024-08-29 06:30:00|8408.9|8407.4|8409.2|8407.7|8411.7|8409.3|8408.8|8406.5|163
1724913300000|2024-08-29 06:35:00|8409.3|8407.8|8411.7|8410.2|8412.3|8410.8|8408.2|8406.7|136
1724913600000|2024-08-29 06:40:00|8411.6|8410.1|8409.7|8408.2|8412.4|8410.6|8409.6|8408.1|142
1724913900000|2024-08-29 06:45:00|8409.6|8408.1|8408.7|8406.3|8409.6|8408.1|8407.2|8405.4|127
1724914200000|2024-08-29 06:50:00|8408.5|8406.1|8409|8407.5|8409.4|8407.9|8407.4|8405.9|99
1724914500000|2024-08-29 06:55:00|8409.1|8407.6|8408.5|8407|8409.8|8408.3|8407.5|8406|144
1724914800000|2024-08-29 07:00:00|8408.1|8406.6|8412|8410.5|8412|8410.5|8407.1|8405.6|261
1724915100000|2024-08-29 07:05:00|8412.3|8410.8|8414.2|8411.8|8414.5|8412.9|8412|8410.4|267
1724915400000|2024-08-29 07:10:00|8414.5|8412.1|8415.9|8414.4|8418.5|8416.1|8413.3|8410.9|313
1724915700000|2024-08-29 07:15:00|8416.1|8414.6|8415.3|8413.8|8418.1|8416.6|8414|8412.2|227
1724916000000|2024-08-29 07:20:00|8415.7|8414.2|8416.3|8414.8|8416.4|8414.9|8414.1|8412.4|181
1724916300000|2024-08-29 07:25:00|8417.2|8415.7|8415.8|8414.3|8419.8|8417.6|8415.8|8414.3|178
1724916600000|2024-08-29 07:30:00|8415.9|8414.4|8420.8|8418.4|8422|8419.6|8415.9|8414.4|262
1724916900000|2024-08-29 07:35:00|8420.9|8418.5|8420.9|8419.4|8421.3|8419.7|8419|8417.3|123
1724917200000|2024-08-29 07:40:00|8420.8|8419.3|8422.3|8419.9|8422.8|8420.9|8419.7|8418.2|181
1724917500000|2024-08-29 07:45:00|8422.5|8420.1|8423.5|8422|8424.2|8422.1|8421.5|8420|165
1724917800000|2024-08-29 07:50:00|8423.3|8421.8|8421.8|8420.3|8424.3|8422.8|8421.2|8419.7|151
1724918100000|2024-08-29 07:55:00|8421.7|8420.2|8420.3|8418.8|8421.7|8420.2|8419.5|8418|197
1724918400000|2024-08-29 08:00:00|8420.2|8418.7|8440.1|8437.7|8440.5|8438.1|8420.2|8418.3|646
1724918700000|2024-08-29 08:05:00|8440.2|8437.8|8443.2|8440.8|8443.8|8441.9|8437.2|8434.8|466
1724919000000|2024-08-29 08:10:00|8443.4|8441|8455|8452.6|8455.3|8452.9|8443.4|8441|473
1724919300000|2024-08-29 08:15:00|8454.9|8452.5|8451|8448.6|8456.4|8454|8447.7|8445.3|312
1724919600000|2024-08-29 08:20:00|8451.1|8448.7|8459.3|8456.9|8461.7|8459.3|8451|8448.6|367
1724919900000|2024-08-29 08:25:00|8459.2|8456.8|8450.1|8447.7|8459.8|8457.4|8449.7|8447.3|433
1724920200000|2024-08-29 08:30:00|8450|8447.6|8445.5|8443.1|8450.1|8447.8|8444.8|8442.4|348
1724920500000|2024-08-29 08:35:00|8445.3|8442.9|8447.1|8444.7|8449.6|8447.3|8445.3|8442.9|312
1724920800000|2024-08-29 08:40:00|8447.4|8445|8446.4|8444|8448.2|8446.6|8443|8441.1|276
1724921100000|2024-08-29 08:45:00|8446.5|8444.1|8449.6|8447.2|8450.7|8448.3|8446.1|8443.7|282
1724921400000|2024-08-29 08:50:00|8449.7|8447.3|8448.5|8447|8451|8449.2|8448.1|8445.7|262
1724921700000|2024-08-29 08:55:00|8448.6|8447.1|8445.3|8443.8|8448.6|8447.1|8445.3|8443.8|203
1724922000000|2024-08-29 09:00:00|8445.2|8443.7|8444.9|8442.5|8448.1|8446.4|8444.2|8442.4|131
1724922300000|2024-08-29 09:05:00|8445|8442.6|8450.1|8448.6|8450.3|8448.8|8444.1|8441.8|200
1724922600000|2024-08-29 09:10:00|8450.2|8448.7|8442.5|8441|8450.9|8449.4|8442.5|8440.9|272
1724922900000|2024-08-29 09:15:00|8442.7|8441.2|8442.4|8440.9|8445.3|8443.3|8441.4|8439|252
1724923200000|2024-08-29 09:20:00|8442.5|8441|8445.4|8443.9|8445.5|8444|8442.4|8440.2|184
1724923500000|2024-08-29 09:25:00|8445.3|8443.8|8444.4|8442|8447.4|8445|8444.3|8441.9|223
1724923800000|2024-08-29 09:30:00|8444.2|8441.8|8437.6|8436.1|8444.2|8441.8|8437.3|8435.4|243
1724924100000|2024-08-29 09:35:00|8437.1|8435.6|8439.1|8436.7|8440.4|8438.4|8435.4|8433|217
1724924400000|2024-08-29 09:40:00|8439|8436.6|8441.7|8439.3|8442.2|8440.1|8438.6|8436.6|240
1724924700000|2024-08-29 09:45:00|8441.1|8439.6|8436.5|8435|8441.1|8439.6|8436.1|8434.6|239
1724925000000|2024-08-29 09:50:00|8436.6|8435.1|8435.3|8433.8|8437.6|8435.8|8433.5|8431.9|181
1724925300000|2024-08-29 09:55:00|8435.5|8434|8435.7|8434.2|8436.3|8434.8|8433.1|8430.9|234
1724925600000|2024-08-29 10:00:00|8435.5|8434|8436.2|8434.7|8437|8435.2|8434.2|8432.7|163
1724925900000|2024-08-29 10:05:00|8436.4|8434.9|8435.4|8433|8436.4|8434.9|8433.9|8431.5|193
1724926200000|2024-08-29 10:10:00|8435.3|8432.9|8437.1|8435.6|8438.2|8436.3|8435.3|8432.9|151
1724926500000|2024-08-29 10:15:00|8437.2|8435.7|8439|8436.6|8439|8436.9|8436.8|8434.4|123
1724926800000|2024-08-29 10:20:00|8438.9|8436.5|8438.8|8436.4|8440.6|8438.2|8436.8|8434.8|198
1724927100000|2024-08-29 10:25:00|8438.6|8436.2|8439.3|8437.8|8440|8438.1|8437.5|8435.4|156
1724927400000|2024-08-29 10:30:00|8439.2|8437.7|8440.6|8439.1|8440.9|8439.4|8438.8|8436.7|92
1724927700000|2024-08-29 10:35:00|8440.7|8439.2|8438.1|8436.6|8440.9|8439.4|8437.1|8434.7|178
1724928000000|2024-08-29 10:40:00|8438.2|8436.7|8435.4|8433|8438.8|8437.3|8435|8432.6|146
1724928300000|2024-08-29 10:45:00|8435.3|8432.9|8434.5|8433|8437.6|8436.1|8434.4|8432.5|114
1724928600000|2024-08-29 10:50:00|8434.6|8433.1|8437.3|8435.8|8437.3|8435.8|8434|8432.5|143
1724928900000|2024-08-29 10:55:00|8436.9|8435.4|8434.1|8431.7|8437.7|8435.5|8433.7|8431.7|148
1724929200000|2024-08-29 11:00:00|8434|8431.6|8435.4|8433.9|8436|8434.2|8433.1|8431.2|130
1724929500000|2024-08-29 11:05:00|8435.3|8433.8|8436.2|8433.8|8436.5|8434.1|8433.2|8431.7|128
1724929800000|2024-08-29 11:10:00|8436|8433.6|8439.7|8437.3|8440.3|8437.9|8435.9|8433.5|139
1724930100000|2024-08-29 11:15:00|8439.5|8437.1|8440.3|8438.8|8440.8|8438.8|8438.7|8436.3|96
1724930400000|2024-08-29 11:20:00|8440.4|8438.9|8440.4|8438|8442.5|8440.1|8440.3|8438|123
1724930700000|2024-08-29 11:25:00|8440.3|8437.9|8439.8|8437.4|8441|8438.9|8436.7|8435.2|147
1724931000000|2024-08-29 11:30:00|8439.9|8437.5|8442.5|8441|8443.2|8441|8437.6|8435.6|168
1724931300000|2024-08-29 11:35:00|8443|8440.6|8442.6|8441.1|8444.1|8441.7|8441|8439.1|225
1724931600000|2024-08-29 11:40:00|8442.7|8441.2|8440.7|8439.2|8444|8442|8440.7|8439.2|130
1724931900000|2024-08-29 11:45:00|8440.8|8439.3|8441.8|8440.3|8443.8|8441.5|8439.3|8437.8|153
1724932200000|2024-08-29 11:50:00|8441.7|8440.2|8442.1|8439.7|8442.3|8440.2|8440.1|8438.6|141
1724932500000|2024-08-29 11:55:00|8442|8439.6|8440.6|8438.2|8442.6|8441.1|8439.9|8437.9|190
1724932800000|2024-08-29 12:00:00|8440.5|8438.1|8444.7|8442.3|8445.1|8442.7|8440.5|8438.1|197
1724933100000|2024-08-29 12:05:00|8444.9|8442.5|8445.3|8443.8|8447.4|8445|8443.9|8441.9|254
1724933400000|2024-08-29 12:10:00|8445.4|8443.9|8445.8|8443.4|8446.2|8444.7|8442.8|8440.9|245
1724933700000|2024-08-29 12:15:00|8445.7|8443.3|8447.3|8444.9|8448.4|8446.4|8445.1|8442.7|211
1724934000000|2024-08-29 12:20:00|8447.2|8444.8|8447.4|8445.9|8447.9|8445.9|8445.3|8443.8|182
1724934300000|2024-08-29 12:25:00|8447.3|8445.8|8454.1|8449.1|8454.5|8452|8447.3|8445.8|293
1724934600000|2024-08-29 12:30:00|8453.8|8448.8|8465|8462.6|8472.6|8470.2|8449.3|8445|1009
1724934900000|2024-08-29 12:35:00|8465.2|8462.8|8466.8|8464.4|8466.9|8464.5|8460.9|8458.5|650
1724935200000|2024-08-29 12:40:00|8466.9|8465.4|8478.2|8475.8|8479.4|8477|8466.3|8464.8|659
1724935500000|2024-08-29 12:45:00|8477.9|8475.5|8478.5|8476.1|8480|8477.9|8474.3|8471.9|608
1724935800000|2024-08-29 12:50:00|8478.6|8476.2|8471.8|8470.3|8479.9|8477.5|8471.6|8469.2|517
1724936100000|2024-08-29 12:55:00|8471.9|8470.4|8469.7|8468.2|8472.9|8470.8|8468.5|8466.1|510
1724936400000|2024-08-29 13:00:00|8469.6|8468.1|8470.7|8469.2|8472.8|8471.3|8468.2|8466.7|420
1724936700000|2024-08-29 13:05:00|8470.8|8469.3|8471.8|8469.4|8473.4|8471.4|8468.4|8466.5|380
1724937000000|2024-08-29 13:10:00|8471.7|8469.3|8467.8|8465.4|8475.7|8473.3|8467.3|8464.9|432
1724937300000|2024-08-29 13:15:00|8467.6|8465.2|8466|8463.6|8468.2|8465.8|8465|8463.5|435
1724937600000|2024-08-29 13:20:00|8465.9|8463.5|8467.3|8465.8|8470.8|8468.4|8464.1|8462.6|348
1724937900000|2024-08-29 13:25:00|8467|8465.5|8472.4|8470.9|8473.5|8472|8465.2|8463.7|344
1724938200000|2024-08-29 13:30:00|8472.7|8471.2|8472.4|8470.9|8474|8472.1|8465.9|8463.6|533
1724938500000|2024-08-29 13:35:00|8472.5|8471|8472.6|8470.2|8477.2|8474.9|8470.8|8468.7|442
1724938800000|2024-08-29 13:40:00|8473|8470.6|8469.4|8467.9|8474.4|8472|8469.3|8466.9|391
1724939100000|2024-08-29 13:45:00|8469.5|8468|8472.5|8470.1|8473.9|8471.5|8468.9|8466.5|320
1724939400000|2024-08-29 13:50:00|8472.3|8469.9|8468.7|8466.3|8472.3|8469.9|8468.1|8465.8|270
1724939700000|2024-08-29 13:55:00|8468.6|8466.2|8469.8|8467.4|8472|8469.6|8468.4|8466|243
1724940000000|2024-08-29 14:00:00|8470.1|8467.7|8469.1|8467.6|8471.5|8469.1|8466.7|8464.3|445
1724940300000|2024-08-29 14:05:00|8469.2|8467.7|8472.7|8471.2|8475.6|8474.1|8469.2|8467.2|464
1724940600000|2024-08-29 14:10:00|8472.4|8470.9|8473.2|8471.7|8476|8474|8471.8|8469.7|361
1724940900000|2024-08-29 14:15:00|8473.1|8471.6|8483.7|8482.2|8483.7|8482.2|8473.1|8471|385
1724941200000|2024-08-29 14:20:00|8483.4|8481.9|8487.8|8486.3|8488.6|8487.1|8482.3|8480|330
1724941500000|2024-08-29 14:25:00|8487.2|8485.7|8488.7|8487.2|8489.5|8487.5|8484.3|8482.6|337
1724941800000|2024-08-29 14:30:00|8488.6|8487.1|8493.8|8492.3|8493.8|8492.3|8488.6|8486.5|297
1724942100000|2024-08-29 14:35:00|8493.7|8492.2|8488.2|8486.7|8494.4|8492.9|8488.1|8486.6|323
1724942400000|2024-08-29 14:40:00|8488.8|8487.3|8492|8490.5|8494.1|8492.6|8487.9|8486.4|347
1724942700000|2024-08-29 14:45:00|8492.4|8490.9|8489.7|8488.2|8493.2|8491.2|8489.5|8488|270
1724943000000|2024-08-29 14:50:00|8489.5|8488|8487.3|8485.8|8490.3|8488.8|8486.8|8484.6|230
1724943300000|2024-08-29 14:55:00|8487.2|8485.7|8486.3|8484.8|8490.8|8488.9|8484.3|8482.8|329
1724943600000|2024-08-29 15:00:00|8486.1|8484.6|8486.6|8485.1|8487.9|8485.9|8484.9|8483.4|297
1724943900000|2024-08-29 15:05:00|8486.5|8485|8482|8480.5|8486.5|8485|8481.7|8480.1|193
1724944200000|2024-08-29 15:10:00|8481.9|8480.4|8481.4|8479|8483.4|8481.3|8479.3|8477.5|238
1724944500000|2024-08-29 15:15:00|8481.3|8478.9|8478.8|8477.3|8483.4|8481|8477.5|8476|217
1724944800000|2024-08-29 15:20:00|8478.9|8477.4|8479.4|8477.9|8479.7|8477.9|8476.7|8474.9|234
1724945100000|2024-08-29 15:25:00|8479.3|8477.8|8481.7|8480.2|8482.1|8480.6|8479.3|8477.8|195
1724945400000|2024-08-29 15:30:00|8481.8|8480.3|8476.4|8474|8482.6|8481.1|8476.4|8474|198
1724945700000|2024-08-29 15:35:00|8476.3|8473.9|8476.5|8474.1|8480.1|8477.7|8474.9|8472.5|236
1724946000000|2024-08-29 15:40:00|8476.4|8474|8472.6|8471.1|8476.8|8474.4|8471.8|8470.3|211
1724946300000|2024-08-29 15:45:00|8472.8|8471.3|8470.9|8468.5|8472.8|8471.3|8470.2|8468.5|158
1724946600000|2024-08-29 15:50:00|8470.8|8468.4|8469.3|8467.8|8472.6|8470.2|8468|8465.7|178
1724946900000|2024-08-29 15:55:00|8469.5|8468|8467.6|8466.1|8469.5|8468|8465.3|8463.8|215
1724947200000|2024-08-29 16:00:00|8467.3|8465.8|8468.6|8467.1|8469.6|8468.1|8466.2|8464.3|279
1724947500000|2024-08-29 16:05:00|8468.7|8467.2|8470.3|8467.9|8471.8|8469.4|8468|8466.4|176
1724947800000|2024-08-29 16:10:00|8470.2|8467.8|8468.3|8466.8|8471|8468.6|8467.9|8465.6|125
1724948100000|2024-08-29 16:15:00|8468.4|8466.9|8467.2|8465.7|8468.9|8467.4|8467.2|8465.7|125
1724948400000|2024-08-29 16:20:00|8467.1|8465.6|8467.5|8465.1|8467.9|8466|8465.4|8463.9|119
1724948700000|2024-08-29 16:25:00|8467.6|8465.2|8466.1|8464.6|8468.8|8466.4|8465.8|8464.3|160
1724949000000|2024-08-29 16:30:00|8466|8464.5|8469.8|8468.3|8470.1|8468.6|8466|8464.5|124
1724949300000|2024-08-29 16:35:00|8469.6|8468.1|8468.9|8467.4|8470|8468.5|8467.3|8465.8|133
1724949600000|2024-08-29 16:40:00|8469|8467.5|8468.7|8467.2|8469.6|8468.1|8468|8466.5|97
1724949900000|2024-08-29 16:45:00|8468.5|8467|8468.8|8466.4|8471.6|8470.1|8468.5|8466.4|158
1724950200000|2024-08-29 16:50:00|8468.9|8466.5|8468.6|8466.2|8471.7|8469.3|8467.9|8465.5|224
1724950500000|2024-08-29 16:55:00|8468.1|8465.7|8469.1|8466.7|8470.6|8468.2|8467.5|8465.1|277
1724950800000|2024-08-29 17:00:00|8469.2|8466.8|8468.8|8466.4|8469.9|8467.5|8466|8464.4|308
1724951100000|2024-08-29 17:05:00|8468.7|8466.3|8464.7|8462.3|8468.9|8466.5|8464.1|8462.3|220
1724951400000|2024-08-29 17:10:00|8464.8|8462.4|8466.7|8465.2|8468.3|8466.8|8464.1|8462|193
1724951700000|2024-08-29 17:15:00|8466.6|8465.1|8467.7|8466.2|8469|8466.6|8466.3|8464.8|142
1724952000000|2024-08-29 17:20:00|8467.6|8466.1|8467.4|8465.9|8469|8467.5|8467.1|8465.6|92
1724952300000|2024-08-29 17:25:00|8467.5|8466|8468|8466.5|8468.6|8467.1|8466.1|8464.6|139
1724952600000|2024-08-29 17:30:00|8468.1|8466.6|8467.2|8465.7|8469.2|8467.7|8467|8464.7|143
1724952900000|2024-08-29 17:35:00|8467.3|8465.8|8467.3|8465.8|8468.1|8466.6|8466.2|8464.7|107
1724953200000|2024-08-29 17:40:00|8467.4|8465.9|8467.3|8464.9|8467.4|8465.9|8465|8462.6|134
1724953500000|2024-08-29 17:45:00|8467.4|8465|8467.9|8466.4|8468.6|8467.1|8466.7|8465|104
1724953800000|2024-08-29 17:50:00|8468.1|8466.6|8469.1|8466.7|8469.3|8466.9|8467|8465.3|81
1724954100000|2024-08-29 17:55:00|8469|8466.6|8465.7|8464.2|8469|8466.6|8465|8462.8|102
1724954400000|2024-08-29 18:00:00|8465.6|8464.1|8465.1|8463.6|8465.6|8464.1|8464.3|8462.8|97
1724954700000|2024-08-29 18:05:00|8465.2|8463.7|8464.3|8462.8|8466.4|8464.7|8463.8|8462.2|121
1724955000000|2024-08-29 18:10:00|8464.4|8462.9|8465.3|8462.9|8466.8|8465|8464.2|8462.7|120
1724955300000|2024-08-29 18:15:00|8465.5|8463.1|8466.5|8464.1|8466.7|8464.9|8464.9|8462.5|138
1724955600000|2024-08-29 18:20:00|8466.4|8464|8465|8463.5|8467|8465|8464.9|8463.3|183
1724955900000|2024-08-29 18:25:00|8465.1|8463.6|8463.1|8461.6|8465.3|8463.8|8462.9|8461.4|98
1724956200000|2024-08-29 18:30:00|8463|8461.5|8462.1|8460.6|8463.9|8461.7|8461.3|8459.2|136
1724956500000|2024-08-29 18:35:00|8462.3|8460.8|8462.6|8461.1|8464.1|8462|8462.3|8460.5|192
1724956800000|2024-08-29 18:40:00|8462.7|8461.2|8463|8461.5|8464.9|8462.7|8462.6|8460.7|159
1724957100000|2024-08-29 18:45:00|8463.1|8461.6|8463.3|8461.8|8463.7|8462.2|8461.9|8459.7|141
1724957400000|2024-08-29 18:50:00|8463.2|8461.7|8463.7|8462.2|8464.6|8462.5|8461.4|8459.2|136
1724957700000|2024-08-29 18:55:00|8463.4|8461.9|8461.6|8460.1|8463.6|8462.1|8460.5|8459|149
1724958000000|2024-08-29 19:00:00|8461.5|8460|8465.2|8463.7|8465.6|8464.1|8461.1|8459.6|159
1724958300000|2024-08-29 19:05:00|8465.3|8463.8|8465.1|8463.6|8466.3|8464.8|8465.1|8463.6|121
1724958600000|2024-08-29 19:10:00|8465.2|8463.7|8465.1|8463.6|8465.6|8464.1|8464.2|8462.7|170
1724958900000|2024-08-29 19:15:00|8465.3|8463.8|8465|8463.5|8466.7|8465.2|8465|8463.5|103
1724959200000|2024-08-29 19:20:00|8464.9|8463.4|8465.8|8463.4|8466|8464.5|8464.2|8462.7|113
1724959500000|2024-08-29 19:25:00|8465.9|8463.5|8466.3|8464.8|8466.6|8465.1|8465.3|8463|140
1724959800000|2024-08-29 19:30:00|8466.4|8464.9|8468.4|8466|8468.4|8466|8465.6|8464.1|96
1724960100000|2024-08-29 19:35:00|8468.3|8465.9|8470.8|8469.3|8470.9|8469.3|8467.7|8465.5|154
1724960400000|2024-08-29 19:40:00|8470.6|8469.1|8468.2|8466.7|8470.7|8469.2|8468.1|8466.6|87
1724960700000|2024-08-29 19:45:00|8468.1|8466.6|8466.3|8464.8|8468.5|8467|8465.6|8464.1|65
1724961000000|2024-08-29 19:50:00|8466.6|8465.1|8470.3|8468.8|8470.8|8469.2|8466.3|8464.8|158
1724961300000|2024-08-29 19:55:00|8470.4|8468.9|8471.2|8468.8|8471.4|8469.3|8469.9|8467.9|171
1724961600000|2024-08-29 20:00:00|8470.8|8469.3|8469.5|8468|8471|8469.5|8469.5|8467.3|100
1724961900000|2024-08-29 20:05:00|8469.4|8467.9|8470.9|8469.4|8471.3|8469.5|8468.8|8466.4|47
1724962200000|2024-08-29 20:10:00|8470.8|8469.3|8472|8470.5|8472.6|8470.7|8470.8|8469.2|104
1724962500000|2024-08-29 20:15:00|8471.9|8470.4|8473.7|8471.3|8473.7|8472.2|8471.9|8470.4|38
1724962800000|2024-08-29 20:20:00|8474.1|8471.7|8472.7|8470.3|8474.7|8472.9|8472.5|8470.1|94
1724963100000|2024-08-29 20:25:00|8472.8|8470.4|8472.5|8470.1|8472.8|8470.5|8471.2|8468.8|99
1724963400000|2024-08-29 20:30:00|8472.6|8470.2|8473.2|8471.7|8473.8|8471.8|8472.2|8470.1|83
1724963700000|2024-08-29 20:35:00|8473.3|8471.8|8471.8|8470.3|8473.8|8472.2|8471.7|8470.2|53
1724964000000|2024-08-29 20:40:00|8471.9|8470.4|8472.7|8470.3|8472.8|8470.4|8471.8|8469.6|107
1724964300000|2024-08-29 20:45:00|8472.8|8470.4|8472.3|8469.9|8472.9|8470.5|8471.9|8469.8|26
1724964600000|2024-08-29 20:50:00|8472.4|8470|8473.4|8471|8473.4|8471|8472.3|8469.9|34
1724964900000|2024-08-29 20:55:00|8474.1|8470.2|8476.9|8470.4|8477.8|8472.1|8473.6|8469.7|275
1724965200000|2024-08-29 21:00:00|8475.4|8468.9|8473.6|8467.1|8477.8|8471.3|8473.6|8467.1|6
1724967000000|2024-08-29 21:30:00|8472.1|8465.6|8472.1|8465.6|8472.1|8465.6|8472|8465.5|3
1724967300000|2024-08-29 21:35:00|8472.5|8466|8475.2|8468.7|8475.4|8468.9|8472.5|8466|32
1724967600000|2024-08-29 21:40:00|8475.1|8468.6|8475.4|8468.9|8475.4|8468.9|8474.8|8468.3|41
1724967900000|2024-08-29 21:45:00|8475.6|8469.1|8475.1|8468.6|8475.6|8469.1|8474.7|8468.2|89
1724968200000|2024-08-29 21:50:00|8475|8468.5|8475.1|8468.6|8475.4|8468.9|8474.8|8468.3|39
1724968500000|2024-08-29 21:55:00|8475.2|8468.7|8471.9|8465.4|8475.2|8468.7|8471.2|8464.7|98
1724968800000|2024-08-29 22:00:00|8471.5|8465|8474|8470.1|8476.3|8470.6|8471.5|8465|156
1724969100000|2024-08-29 22:05:00|8473.3|8470.9|8473.7|8471.3|8474.1|8471.7|8472.7|8470.3|46
1724969400000|2024-08-29 22:10:00|8473.6|8471.2|8475.1|8472.7|8475.3|8472.9|8473.2|8470.8|72
1724969700000|2024-08-29 22:15:00|8475|8472.6|8473.8|8471.4|8475.1|8472.7|8473.5|8471.1|63
1724970000000|2024-08-29 22:20:00|8473.9|8471.5|8473.6|8471.2|8474.1|8471.7|8473.1|8470.7|64
1724970300000|2024-08-29 22:25:00|8473.7|8471.3|8474.4|8472|8474.7|8472.3|8473.7|8471.3|35
1724970600000|2024-08-29 22:30:00|8474.5|8472.1|8475.4|8473|8475.6|8473.2|8474.4|8472|31
1724970900000|2024-08-29 22:35:00|8475.3|8472.9|8474.9|8472.5|8475.3|8472.9|8474.7|8472.3|32
1724971200000|2024-08-29 22:40:00|8474.7|8472.3|8474.8|8472.4|8474.8|8472.4|8474.7|8472.3|6
1724971500000|2024-08-29 22:45:00|8474.9|8472.5|8474.8|8472.4|8475.5|8473.1|8474.8|8472.4|21
1724971800000|2024-08-29 22:50:00|8474.9|8472.5|8475.4|8473|8475.7|8473.3|8474.7|8472.3|22
1724972100000|2024-08-29 22:55:00|8475.5|8473.1|8474|8471.6|8475.5|8473.1|8474|8471.6|33
1724972400000|2024-08-29 23:00:00|8473.9|8471.5|8472.9|8470.5|8474.5|8472.1|8472.9|8470.5|46
1724972700000|2024-08-29 23:05:00|8473.1|8470.7|8472.3|8469.9|8473.6|8471.2|8471.8|8469.4|60
1724973000000|2024-08-29 23:10:00|8472.6|8470.2|8472.6|8470.2|8473|8470.6|8471.9|8469.5|73
1724973300000|2024-08-29 23:15:00|8472.5|8470.1|8473.9|8471.5|8474|8471.6|8472|8469.6|52
1724973600000|2024-08-29 23:20:00|8473.8|8471.4|8473.2|8470.8|8474.2|8471.8|8472.8|8470.4|44
1724973900000|2024-08-29 23:25:00|8473.1|8470.7|8474.2|8471.8|8474.2|8471.8|8472.9|8470.5|41
1724974200000|2024-08-29 23:30:00|8474.1|8471.7|8474.9|8472.5|8475|8472.6|8472|8469.6|109
1724974500000|2024-08-29 23:35:00|8474.8|8472.4|8475.3|8472.9|8475.5|8473.1|8474.1|8471.7|83
1724974800000|2024-08-29 23:40:00|8475.4|8473|8475.9|8473.5|8475.9|8473.5|8474.8|8472.4|76
1724975100000|2024-08-29 23:45:00|8476.1|8473.7|8475.6|8473.2|8476.1|8473.7|8474.7|8472.3|72
1724975400000|2024-08-29 23:50:00|8475.8|8473.4|8473.9|8471.5|8475.9|8473.5|8473.2|8470.8|106
1724975700000|2024-08-29 23:55:00|8473.7|8471.3|8470.9|8468.5|8474|8471.6|8470.9|8468.5|113
1724976000000|2024-08-30 00:00:00|8470.7|8468.3|8471.6|8469.2|8472.6|8470.2|8470.5|8468.1|168
1724976300000|2024-08-30 00:05:00|8471.7|8469.3|8470.5|8468.1|8472|8469.6|8469.4|8467|130
1724976600000|2024-08-30 00:10:00|8470.4|8468|8470.2|8467.8|8471.6|8469.2|8469.4|8467|116
1724976900000|2024-08-30 00:15:00|8470.3|8467.9|8471.7|8469.3|8472|8469.6|8470.2|8467.8|131
1724977200000|2024-08-30 00:20:00|8471.8|8469.4|8471.8|8469.4|8472.7|8470.3|8471.6|8469.2|90
1724977500000|2024-08-30 00:25:00|8472.1|8469.7|8473.5|8471.1|8473.8|8471.4|8470.5|8468.1|89
1724977800000|2024-08-30 00:30:00|8473.4|8471|8473|8470.6|8474|8471.6|8472.5|8470.1|88
1724978100000|2024-08-30 00:35:00|8472.9|8470.5|8472|8469.6|8472.9|8470.5|8471.7|8469.3|110
1724978400000|2024-08-30 00:40:00|8471.9|8469.5|8474.1|8471.7|8474.7|8472.3|8471.7|8469.3|148
1724978700000|2024-08-30 00:45:00|8474|8471.6|8473.7|8471.3|8474.6|8472.2|8473.5|8471.1|78
1724979000000|2024-08-30 00:50:00|8474|8471.6|8472.5|8470.1|8476.4|8474|8471.7|8469.3|201
1724979300000|2024-08-30 00:55:00|8473|8470.6|8472.3|8469.9|8474|8471.6|8471.5|8469.1|164
1724979600000|2024-08-30 01:00:00|8472.2|8469.8|8471.5|8469.1|8473.1|8470.7|8470.4|8468|110
1724979900000|2024-08-30 01:05:00|8471.4|8469|8471|8468.6|8472|8469.6|8470.8|8468.4|107
1724980200000|2024-08-30 01:10:00|8471.1|8468.7|8474.4|8472|8474.5|8472.1|8471.1|8468.7|101
1724980500000|2024-08-30 01:15:00|8474.5|8472.1|8471|8468.6|8474.6|8472.2|8470.6|8468.2|114
1724980800000|2024-08-30 01:20:00|8471.1|8468.7|8472.7|8470.3|8472.9|8470.5|8471.1|8468.7|111
1724981100000|2024-08-30 01:25:00|8472.6|8470.2|8471.6|8469.2|8472.7|8470.3|8469.7|8467.3|120
1724981400000|2024-08-30 01:30:00|8472.5|8470.1|8472.6|8470.2|8473.3|8470.9|8469.3|8466.9|174
1724981700000|2024-08-30 01:35:00|8472.5|8470.1|8470|8467.6|8472.6|8470.2|8469.8|8467.4|138
1724982000000|2024-08-30 01:40:00|8469.9|8467.5|8470.6|8468.2|8471.1|8468.7|8468.3|8465.9|210
1724982300000|2024-08-30 01:45:00|8470.7|8468.3|8473.3|8470.9|8473.6|8471.2|8470.7|8468.3|152
1724982600000|2024-08-30 01:50:00|8473.2|8470.8|8473.9|8471.5|8474.2|8471.8|8473|8470.6|124
1724982900000|2024-08-30 01:55:00|8474|8471.6|8474.6|8472.2|8476.7|8474.3|8473.8|8471.4|151
1724983200000|2024-08-30 02:00:00|8474.7|8472.3|8474.6|8472.2|8476.1|8473.7|8474.6|8472.2|89
1724983500000|2024-08-30 02:05:00|8474.7|8472.3|8473.7|8471.3|8475.1|8472.7|8473.7|8471.3|72
1724983800000|2024-08-30 02:10:00|8473.6|8471.2|8475|8472.6|8475|8472.6|8473.2|8470.8|106
1724984100000|2024-08-30 02:15:00|8474.9|8472.5|8474.2|8471.8|8475|8472.6|8473.8|8471.4|77
1724984400000|2024-08-30 02:20:00|8474.1|8471.7|8475.2|8472.8|8475.5|8473.1|8473.6|8471.2|106
1724984700000|2024-08-30 02:25:00|8474.5|8472.1|8475|8472.6|8476.1|8473.7|8474.5|8472.1|108
1724985000000|2024-08-30 02:30:00|8474.9|8472.5|8473.9|8471.5|8475.7|8473.3|8473.9|8471.5|112
1724985300000|2024-08-30 02:35:00|8474|8471.6|8474.9|8472.5|8474.9|8472.5|8473.4|8471|59
1724985600000|2024-08-30 02:40:00|8475|8472.6|8474.5|8472.1|8475.8|8473.4|8474.2|8471.8|73
1724985900000|2024-08-30 02:45:00|8474.7|8472.3|8475|8472.6|8475.8|8473.4|8474.6|8472.2|60
1724986200000|2024-08-30 02:50:00|8474.9|8472.5|8474.9|8472.5|8475.7|8473.3|8474.2|8471.8|44
1724986500000|2024-08-30 02:55:00|8475|8472.6|8475.5|8473.1|8475.8|8473.4|8474.7|8472.3|63
1724986800000|2024-08-30 03:00:00|8475.6|8473.2|8473.9|8471.5|8476.7|8474.3|8473.6|8471.2|74
1724987100000|2024-08-30 03:05:00|8474|8471.6|8475.4|8473|8475.5|8473.1|8473.9|8471.5|95
1724987400000|2024-08-30 03:10:00|8475.3|8472.9|8474.6|8472.2|8475.4|8473|8474.2|8471.8|63
1724987700000|2024-08-30 03:15:00|8474.7|8472.3|8476|8473.6|8476|8473.6|8474.5|8472.1|53
1724988000000|2024-08-30 03:20:00|8476.5|8474.1|8475.7|8473.3|8476.9|8474.7|8475.3|8472.9|84
1724988300000|2024-08-30 03:25:00|8475.6|8473.2|8476|8473.6|8476.4|8474|8475.4|8473|98
1724988600000|2024-08-30 03:30:00|8475.9|8473.5|8476|8473.6|8476.3|8473.9|8474.7|8473|67
1724988900000|2024-08-30 03:35:00|8476.1|8473.7|8476.3|8473.9|8477.2|8475.1|8476.1|8473.7|58
1724989200000|2024-08-30 03:40:00|8476.4|8474|8477.3|8474.9|8477.6|8476|8476.1|8474|51
1724989500000|2024-08-30 03:45:00|8477.4|8475|8476.9|8475.4|8477.9|8475.5|8476.9|8475|36
1724989800000|2024-08-30 03:50:00|8476.8|8475.3|8475.5|8474|8477.1|8475.5|8475.3|8473.8|67
1724990100000|2024-08-30 03:55:00|8475.4|8473.9|8478.4|8476|8479.6|8477.2|8475.2|8473.3|70
1724990400000|2024-08-30 04:00:00|8478.5|8476.1|8478.2|8475.8|8479.6|8477.2|8477.9|8475.8|73
1724990700000|2024-08-30 04:05:00|8478.3|8475.9|8478.9|8476.5|8479.5|8477.1|8478.3|8475.9|66
1724991000000|2024-08-30 04:10:00|8478.7|8476.3|8477.9|8475.5|8478.9|8476.5|8477|8475.1|66
1724991300000|2024-08-30 04:15:00|8478|8475.6|8477.7|8475.3|8478.2|8475.8|8476.6|8474.2|52
1724991600000|2024-08-30 04:20:00|8477.8|8475.4|8478.1|8475.7|8478.5|8476.1|8477.1|8474.7|57
1724991900000|2024-08-30 04:25:00|8478|8475.6|8475.3|8472.9|8478|8475.6|8474.7|8472.3|71
1724992200000|2024-08-30 04:30:00|8475.4|8473|8475.8|8473.4|8476.7|8474.3|8475.2|8472.8|91
1724992500000|2024-08-30 04:35:00|8475.9|8473.5|8477.4|8475|8477.6|8475.2|8475.6|8473.2|76
1724992800000|2024-08-30 04:40:00|8477.3|8474.9|8477.7|8475.3|8478|8475.6|8477.1|8474.7|52
1724993100000|2024-08-30 04:45:00|8477.8|8475.4|8478.4|8476|8478.9|8476.5|8477.6|8475.2|50
1724993400000|2024-08-30 04:50:00|8478.3|8475.9|8479.4|8477|8479.4|8477|8477.9|8475.5|69
1724993700000|2024-08-30 04:55:00|8479.3|8476.9|8478.4|8476|8479.6|8477.2|8477.5|8475.1|52
1724994000000|2024-08-30 05:00:00|8478.3|8475.9|8478.7|8476.3|8479|8476.6|8477.7|8475.3|91
1724994300000|2024-08-30 05:05:00|8478.6|8476.2|8477.9|8475.5|8478.7|8476.3|8477.7|8475.3|69
1724994600000|2024-08-30 05:10:00|8478|8475.6|8478.3|8475.9|8478.6|8476.2|8477.3|8474.9|48
1724994900000|2024-08-30 05:15:00|8478.4|8476|8478|8475.6|8478.5|8476.1|8477.4|8475|67
1724995200000|2024-08-30 05:20:00|8477.8|8475.4|8478|8475.6|8478.9|8476.5|8477.7|8475.3|62
1724995500000|2024-08-30 05:25:00|8478.1|8475.7|8478.9|8477.4|8479.1|8477.5|8478|8475.6|37
1724995800000|2024-08-30 05:30:00|8479.3|8476.9|8479.5|8477.1|8479.7|8477.7|8478.2|8475.8|65
1724996100000|2024-08-30 05:35:00|8479|8477.5|8480|8477.6|8480.9|8479|8478.9|8477.1|71
1724996400000|2024-08-30 05:40:00|8480.2|8477.8|8480.1|8477.7|8480.6|8478.2|8479.7|8477.3|50
1724996700000|2024-08-30 05:45:00|8480.2|8477.8|8482.4|8480|8482.9|8480.5|8479.8|8477.7|80
1724997000000|2024-08-30 05:50:00|8482.3|8479.9|8481.8|8479.4|8483|8480.6|8481.6|8479.2|58
1724997300000|2024-08-30 05:55:00|8481.9|8479.5|8480.6|8478.2|8482.7|8480.3|8480.4|8478|93
1724997600000|2024-08-30 06:00:00|8480.8|8479.3|8482.7|8481.2|8483.8|8482|8480.8|8479.3|114
1724997900000|2024-08-30 06:05:00|8482.8|8481.3|8481.8|8480.3|8483|8481.5|8480.7|8478.8|142
1724998200000|2024-08-30 06:10:00|8481.7|8480.2|8479.8|8478.3|8481.8|8480.2|8479.3|8477.2|125
1724998500000|2024-08-30 06:15:00|8479.7|8478.2|8478.5|8477|8480.4|8478.4|8477.9|8476.4|131
1724998800000|2024-08-30 06:20:00|8478.6|8477.1|8481|8478.6|8481.7|8479.7|8478.3|8476.8|130
1724999100000|2024-08-30 06:25:00|8480.8|8478.4|8480.6|8479.1|8481.3|8479.8|8479.3|8477.3|117
1724999400000|2024-08-30 06:30:00|8480.9|8479.4|8481.8|8479.4|8483.3|8480.9|8480.3|8478.3|165
1724999700000|2024-08-30 06:35:00|8482.7|8480.3|8483.4|8481.9|8485.2|8483.1|8481.4|8479.5|156
1725000000000|2024-08-30 06:40:00|8483.5|8482|8485.8|8483.4|8486.5|8484.6|8483.5|8481.9|140
1725000300000|2024-08-30 06:45:00|8485.5|8483.1|8485.8|8484.3|8487.3|8485.2|8484.8|8482.4|279
1725000600000|2024-08-30 06:50:00|8485.7|8484.2|8484.8|8483.3|8485.9|8484.2|8484.4|8482.6|145
1725000900000|2024-08-30 06:55:00|8484.7|8483.2|8480.9|8478.5|8485.1|8483.6|8479.7|8477.3|140
1725001200000|2024-08-30 07:00:00|8481|8478.6|8482.6|8480.2|8483.2|8480.9|8479.7|8478.1|184
1725001500000|2024-08-30 07:05:00|8482.5|8480.1|8478.4|8476.9|8482.6|8480.2|8476.8|8475.2|216
1725001800000|2024-08-30 07:10:00|8478.5|8477|8479.7|8478.2|8483|8481.5|8477.7|8476.2|258
1725002100000|2024-08-30 07:15:00|8479.4|8477.9|8478.2|8475.8|8480.2|8477.9|8473.9|8471.5|251
1725002400000|2024-08-30 07:20:00|8478.3|8475.9|8477.9|8476.4|8479.2|8477.7|8475.8|8474.2|193
1725002700000|2024-08-30 07:25:00|8478|8476.5|8476|8473.6|8478.9|8477|8475.4|8473.5|180
1725003000000|2024-08-30 07:30:00|8476.1|8473.7|8475.4|8473.9|8476.9|8475.4|8474.3|8472.7|164
1725003300000|2024-08-30 07:35:00|8475.5|8474|8475.8|8474.3|8479.6|8477.3|8475.1|8473.6|191
1725003600000|2024-08-30 07:40:00|8475.6|8474.1|8478.3|8475.9|8478.4|8476|8475.1|8473.6|176
1725003900000|2024-08-30 07:45:00|8478.2|8475.8|8475.9|8473.5|8478.3|8475.9|8475.5|8473.1|191
1725004200000|2024-08-30 07:50:00|8475.8|8473.4|8477.2|8474.8|8477.4|8475|8475.3|8472.9|130
1725004500000|2024-08-30 07:55:00|8477.1|8474.7|8476.3|8474.8|8477.4|8475.8|8475.2|8473.7|97
1725004800000|2024-08-30 08:00:00|8476.2|8474.7|8472.9|8471.4|8476.9|8475.4|8472.3|8470.8|208
1725005100000|2024-08-30 08:05:00|8473|8471.5|8472.7|8470.3|8474.2|8472.7|8472.1|8469.7|183
1725005400000|2024-08-30 08:10:00|8473|8470.6|8477.5|8475.1|8478.2|8475.8|8471.8|8470.3|209
1725005700000|2024-08-30 08:15:00|8477.3|8474.9|8477.7|8476.2|8479.7|8477.5|8476.5|8474.9|164
1725006000000|2024-08-30 08:20:00|8477.6|8476.1|8479.5|8477.1|8480|8477.6|8477.6|8475.5|156
1725006300000|2024-08-30 08:25:00|8479.4|8477|8480.6|8479.1|8481.7|8479.5|8478|8476.1|130
1725006600000|2024-08-30 08:30:00|8480.5|8479|8481.8|8480.3|8484.3|8481.9|8479.1|8477.4|152
1725006900000|2024-08-30 08:35:00|8481.7|8480.2|8481.8|8480.3|8483.7|8481.7|8481.7|8479.6|179
1725007200000|2024-08-30 08:40:00|8481.7|8480.2|8484|8482.5|8484.1|8482.6|8479.6|8478.1|143
1725007500000|2024-08-30 08:45:00|8484.1|8482.6|8482.7|8481.2|8484.6|8482.7|8482.1|8480.5|182
1725007800000|2024-08-30 08:50:00|8482.9|8481.4|8485.5|8483.1|8486.4|8484|8482|8480.5|145
1725008100000|2024-08-30 08:55:00|8485.4|8483|8487.6|8485.2|8488.6|8486.2|8484.8|8482.6|187
1725008400000|2024-08-30 09:00:00|8487.7|8485.3|8488.9|8486.5|8489.8|8487.6|8487.6|8485.2|175
1725008700000|2024-08-30 09:05:00|8488.8|8486.4|8485.6|8483.2|8488.9|8486.7|8485.2|8482.8|106
1724616000000|2024-08-25 20:00:00|8486|8475|8486|8475|8486|8475|8486|8475|1
1724618100000|2024-08-25 20:35:00|8483.8|8472.8|8483.8|8472.8|8483.8|8472.8|8483.8|8472.8|1
1724618400000|2024-08-25 20:40:00|8483|8472|8483|8472|8483|8472|8483|8472|1
1724619000000|2024-08-25 20:50:00|8482.5|8472.5|8483|8472|8483|8472.5|8482.5|8472|2
1724619300000|2024-08-25 20:55:00|8483.8|8471.3|8480.8|8474.3|8484.3|8474.3|8480.8|8471.3|5
1724619600000|2024-08-25 21:00:00|8481.3|8474.8|8481.3|8474.8|8481.3|8474.8|8481|8474.5|3
1724619900000|2024-08-25 21:05:00|8481|8474.5|8480.7|8474.2|8481|8474.5|8478.8|8472.3|25
1724620200000|2024-08-25 21:10:00|8480.9|8474.4|8479|8472.5|8481.7|8475.2|8478.2|8471.7|40
1724620500000|2024-08-25 21:15:00|8480.7|8474.2|8480.8|8474.3|8480.8|8474.3|8479.4|8472.9|18
1724620800000|2024-08-25 21:20:00|8479.7|8473.2|8479.7|8473.2|8480.7|8474.2|8479.6|8473.1|21
1724621100000|2024-08-25 21:25:00|8479.6|8473.1|8481|8474.5|8481|8474.5|8479.6|8473.1|30
1724621400000|2024-08-25 21:30:00|8479.8|8473.3|8478.1|8471.6|8481.1|8474.6|8476.1|8469.6|49
1724621700000|2024-08-25 21:35:00|8478|8471.5|8476.7|8470.2|8478.2|8471.7|8476.5|8470|50
1724622000000|2024-08-25 21:40:00|8476.6|8470.1|8476.8|8470.3|8476.9|8470.4|8476.4|8469.9|27
1724622300000|2024-08-25 21:45:00|8476.6|8470.1|8476.7|8470.2|8477.4|8470.9|8476.5|8470|45
1724622600000|2024-08-25 21:50:00|8476.9|8470.4|8478.4|8471.9|8478.4|8471.9|8476.8|8470.3|7
1724622900000|2024-08-25 21:55:00|8478.3|8471.8|8478.6|8472.1|8478.6|8472.1|8477.4|8470.9|22
1724623200000|2024-08-25 22:00:00|8478.3|8471.8|8480.5|8474|8481|8474.5|8475.7|8469.2|108
1724623500000|2024-08-25 22:05:00|8479.7|8474.7|8478.8|8473.8|8482|8477|8476.2|8471.5|94
1724623800000|2024-08-25 22:10:00|8478.9|8473.9|8479|8475.6|8480.8|8476.6|8477.4|8473|120
1724624100000|2024-08-25 22:15:00|8479.4|8475.3|8480.7|8475.7|8483.6|8479.9|8478.7|8475.3|116
1724624400000|2024-08-25 22:20:00|8480.4|8475.4|8483.2|8478.2|8483.2|8478.7|8480.4|8475.4|82
1724624700000|2024-08-25 22:25:00|8483.3|8478.4|8483.5|8479.4|8484.9|8481|8483|8478.4|61
1724625000000|2024-08-25 22:30:00|8483.4|8477.9|8479|8475|8483.4|8478|8478.1|8474.3|120
1724625300000|2024-08-25 22:35:00|8478.8|8475.1|8478.4|8475.7|8482.1|8477.6|8477.3|8472.3|178
1724625600000|2024-08-25 22:40:00|8478.5|8475.9|8474.5|8472.1|8479|8476.2|8472.7|8470.3|151
1724625900000|2024-08-25 22:45:00|8474.3|8471.9|8475.3|8472.9|8475.7|8473.3|8473.2|8470.8|62
1724626200000|2024-08-25 22:50:00|8475.4|8473|8476.7|8474.3|8476.7|8474.3|8475|8472.6|57
1724626500000|2024-08-25 22:55:00|8476.6|8474.2|8473.5|8471.1|8476.6|8474.2|8472.5|8470.1|68
1724626800000|2024-08-25 23:00:00|8473.2|8470.8|8471.8|8469.4|8475.9|8473.5|8471.2|8468.8|200
1724627100000|2024-08-25 23:05:00|8471.7|8469.3|8470|8467.6|8471.8|8469.4|8469.6|8467.2|279
1724627400000|2024-08-25 23:10:00|8469.9|8467.5|8473.7|8471.3|8474.3|8471.9|8469.6|8467.2|267
1724627700000|2024-08-25 23:15:00|8473.6|8471.2|8470.9|8468.5|8474|8471.6|8470|8467.6|251
1724628000000|2024-08-25 23:20:00|8471|8468.6|8472.7|8470.3|8474.6|8472.2|8470.8|8468.4|275
1724628300000|2024-08-25 23:25:00|8472.9|8470.5|8474.9|8472.5|8476|8473.6|8472.9|8470.5|234
1724628600000|2024-08-25 23:30:00|8475|8472.6|8473.9|8471.5|8475.5|8473.1|8473.9|8471.5|174
1724628900000|2024-08-25 23:35:00|8474|8471.6|8474|8471.6|8475.5|8473.1|8472.9|8470.5|150
1724629200000|2024-08-25 23:40:00|8473.9|8471.5|8474.9|8472.5|8474.9|8472.5|8472.8|8470.4|109
1724629500000|2024-08-25 23:45:00|8474.8|8472.4|8474.1|8471.7|8475.2|8472.8|8473.6|8471.2|129
1724629800000|2024-08-25 23:50:00|8474.2|8471.8|8475.5|8473.1|8476|8473.6|8473.6|8471.2|104
1724630100000|2024-08-25 23:55:00|8475.4|8473|8473.2|8470.8|8476|8473.6|8473|8470.6|121
1724630400000|2024-08-26 00:00:00|8473|8470.6|8475.7|8473.3|8477.2|8474.9|8472.1|8470.6|270
1724630700000|2024-08-26 00:05:00|8475.6|8473.2|8471.2|8468.8|8475.6|8473.2|8469.9|8467.5|227
1724631000000|2024-08-26 00:10:00|8471.1|8468.7|8470.6|8468.2|8471.4|8469|8468.1|8465.7|218
1724631300000|2024-08-26 00:15:00|8470.4|8468|8466.3|8463.9|8470.4|8468|8465.5|8463.1|292
1724631600000|2024-08-26 00:20:00|8466.4|8464|8463.9|8461.5|8467.6|8465.2|8463.3|8460.9|250
1724631900000|2024-08-26 00:25:00|8463.8|8461.4|8461.7|8459.3|8464.5|8462.1|8459.7|8457.3|290
1724632200000|2024-08-26 00:30:00|8461.6|8459.2|8461.3|8458.9|8463.4|8461|8460.1|8457.7|200
1724632500000|2024-08-26 00:35:00|8461.1|8458.7|8463.6|8461.2|8463.9|8461.5|8457.2|8454.8|318
1724632800000|2024-08-26 00:40:00|8463.5|8461.1|8461.7|8459.3|8465|8462.6|8461.2|8458.8|256
1724633100000|2024-08-26 00:45:00|8461.6|8459.2|8462.7|8460.3|8465.1|8462.7|8459.6|8457.2|298
1724633400000|2024-08-26 00:50:00|8462.8|8460.4|8458.2|8455.8|8463.3|8460.9|8457.6|8455.2|388
1724633700000|2024-08-26 00:55:00|8459.1|8456.7|8465.2|8462.8|8465.7|8463.8|8457.9|8455.5|303
1724634000000|2024-08-26 01:00:00|8465.1|8462.7|8463.1|8460.7|8467.3|8465.1|8462.6|8460.2|308
1724634300000|2024-08-26 01:05:00|8463|8460.6|8461.7|8459.3|8465.4|8463|8460.5|8458.1|301
1724634600000|2024-08-26 01:10:00|8461.8|8459.4|8459.9|8457.5|8462.7|8460.3|8459.2|8456.8|236
1724634900000|2024-08-26 01:15:00|8459.5|8457.1|8461.8|8459.4|8462.1|8459.7|8457.8|8455.4|208
1724635200000|2024-08-26 01:20:00|8461.1|8458.7|8461.7|8459.3|8462.5|8460.1|8460|8457.6|142
1724635500000|2024-08-26 01:25:00|8461.8|8459.4|8463.3|8460.9|8463.8|8461.4|8460.7|8458.3|176
1724635800000|2024-08-26 01:30:00|8463.6|8461.2|8465.6|8463.2|8466.9|8464.5|8462.3|8460.8|277
1724636100000|2024-08-26 01:35:00|8465.7|8463.3|8464.9|8463.4|8468.2|8465.8|8464.3|8462.8|286
1724636400000|2024-08-26 01:40:00|8465|8463.5|8468.6|8467.1|8470.1|8467.7|8465|8463.5|209
1724636700000|2024-08-26 01:45:00|8468.5|8467|8468.8|8467.3|8469.7|8468.2|8467.9|8466.4|210
1724637000000|2024-08-26 01:50:00|8468.9|8467.4|8467.3|8465.8|8468.9|8467.4|8466.9|8465.4|143
1724637300000|2024-08-26 01:55:00|8467|8465.5|8467.4|8465.9|8468.1|8466.6|8466|8464.5|181
1724637600000|2024-08-26 02:00:00|8467.3|8465.8|8467|8465.5|8468.5|8466.7|8466.8|8464.6|138
1724637900000|2024-08-26 02:05:00|8467.1|8465.6|8465|8463.5|8467.5|8465.9|8464.3|8462.4|126
1724638200000|2024-08-26 02:10:00|8465.1|8463.6|8463.6|8461.2|8466.8|8464.9|8463.3|8461|151
1724638500000|2024-08-26 02:15:00|8463.2|8461.7|8462.8|8461.3|8464|8462.3|8461.8|8460.3|110
1724638800000|2024-08-26 02:20:00|8462.9|8461.4|8465.9|8463.5|8466|8463.9|8462.7|8460.8|100
1724639100000|2024-08-26 02:25:00|8465.5|8464|8465.9|8463.5|8467.1|8464.7|8465.4|8463.1|98
1724639400000|2024-08-26 02:30:00|8466|8463.6|8468|8465.6|8468|8465.6|8465.7|8463.3|110
1724639700000|2024-08-26 02:35:00|8468.3|8465.9|8468.1|8465.7|8469.4|8467|8467.9|8465.5|94
1724640000000|2024-08-26 02:40:00|8467.9|8465.5|8464.6|8462.2|8467.9|8465.5|8464.6|8462.2|99
1724640300000|2024-08-26 02:45:00|8464.7|8462.3|8466.7|8464.3|8466.8|8464.7|8463.9|8461.8|123
1724640600000|2024-08-26 02:50:00|8466.3|8463.9|8469.5|8467.1|8470|8467.6|8466.3|8463.9|146
1724640900000|2024-08-26 02:55:00|8469.4|8467|8471.2|8468.8|8472.3|8469.9|8469.3|8466.9|215
1724641200000|2024-08-26 03:00:00|8471.3|8468.9|8470.8|8468.4|8472|8469.6|8470.3|8467.9|222
1724641500000|2024-08-26 03:05:00|8470.7|8468.3|8471|8468.6|8471.5|8469.1|8469.9|8467.5|160
1724641800000|2024-08-26 03:10:00|8470.9|8468.5|8471.6|8469.2|8472.6|8470.2|8470.9|8468.5|163
1724642100000|2024-08-26 03:15:00|8471.7|8469.3|8470.9|8468.5|8471.8|8469.4|8470.3|8467.9|88
1724642400000|2024-08-26 03:20:00|8470.8|8468.4|8470.5|8468.1|8471.9|8469.5|8470.3|8467.9|87
1724642700000|2024-08-26 03:25:00|8470.4|8468|8470.9|8468.5|8471.4|8469|8469.4|8467|94
1724643000000|2024-08-26 03:30:00|8470.8|8468.4|8473.1|8470.7|8473.9|8472.1|8470.5|8468.4|100
1724643300000|2024-08-26 03:35:00|8472.8|8470.4|8473|8470.6|8473.4|8471.5|8471.3|8468.9|178
1724643600000|2024-08-26 03:40:00|8472.9|8470.5|8474.3|8471.9|8475.5|8473.1|8472.8|8470.4|174
1724643900000|2024-08-26 03:45:00|8474.1|8471.7|8473.8|8471.4|8474.7|8472.9|8473|8470.6|113
1724644200000|2024-08-26 03:50:00|8473.9|8471.5|8474.2|8471.8|8475.3|8472.9|8473.2|8470.8|123
1724644500000|2024-08-26 03:55:00|8474.1|8471.7|8474.1|8471.7|8475.8|8473.5|8473.7|8471.3|123
1724644800000|2024-08-26 04:00:00|8474.2|8471.8|8473.1|8470.7|8474.2|8471.8|8471.7|8469.3|128
1724645100000|2024-08-26 04:05:00|8473|8470.6|8471.4|8469|8473.7|8471.3|8471.3|8468.9|90
1724645400000|2024-08-26 04:10:00|8471.3|8468.9|8471.8|8469.4|8472.2|8469.8|8470.5|8468.1|97
1724645700000|2024-08-26 04:15:00|8472|8469.6|8471.6|8469.2|8473|8470.6|8471.6|8469.2|120
1724646000000|2024-08-26 04:20:00|8471.7|8469.3|8470.5|8468.1|8471.8|8469.4|8470.5|8468.1|96
1724646300000|2024-08-26 04:25:00|8470.9|8468.5|8472.5|8470.1|8472.5|8470.3|8470.4|8468.1|66
1724646600000|2024-08-26 04:30:00|8472.6|8470.2|8472.5|8470.1|8473.4|8471|8472.1|8469.7|91
1724646900000|2024-08-26 04:35:00|8472.6|8470.2|8472.6|8470.2|8473.2|8471.1|8471.6|8469.7|93
1724647200000|2024-08-26 04:40:00|8472.7|8470.3|8473.2|8470.8|8473.3|8471.3|8472|8469.8|78
1724647500000|2024-08-26 04:45:00|8473.3|8470.9|8473.7|8471.3|8474.2|8472.3|8473.1|8470.7|72
1724647800000|2024-08-26 04:50:00|8473.6|8471.2|8473.1|8470.7|8474.2|8471.8|8472.6|8470.4|50
1724648100000|2024-08-26 04:55:00|8473|8470.6|8473|8470.6|8473.6|8471.2|8472.1|8470|67
1724648400000|2024-08-26 05:00:00|8472.7|8471.2|8472.8|8471.3|8474.2|8472.4|8472.6|8470.6|99
1724648700000|2024-08-26 05:05:00|8472.7|8471.2|8472.8|8470.4|8473.2|8471.7|8471.8|8470.3|67
1724649000000|2024-08-26 05:10:00|8472.6|8470.2|8473.7|8471.3|8473.7|8471.3|8472.2|8469.8|123
1724649300000|2024-08-26 05:15:00|8473.8|8471.4|8473.1|8471.6|8474.4|8472|8473.1|8470.8|92
1724649600000|2024-08-26 05:20:00|8473|8471.5|8474.2|8472.7|8474.9|8472.7|8473|8471.4|59
1724649900000|2024-08-26 05:25:00|8474.1|8472.6|8476.8|8474.4|8477.2|8475.1|8474.1|8472|99
1724650200000|2024-08-26 05:30:00|8476.7|8474.3|8476|8473.6|8478.1|8475.7|8476|8473.6|122
1724650500000|2024-08-26 05:35:00|8476.1|8473.7|8476.4|8474|8478.6|8476.9|8475.8|8473.7|89
1724650800000|2024-08-26 05:40:00|8476.5|8474.1|8477.6|8475.2|8478.2|8475.8|8476.1|8473.8|124
1724651100000|2024-08-26 05:45:00|8477.5|8475.1|8477.9|8476.4|8480.1|8477.7|8476.9|8474.5|118
1724651400000|2024-08-26 05:50:00|8478.1|8476.6|8476|8474.5|8478.1|8476.6|8474.3|8472.5|127
1724651700000|2024-08-26 05:55:00|8476.1|8474.6|8474.5|8473|8477.1|8475.6|8474|8472.4|124
1724652000000|2024-08-26 06:00:00|8474.4|8472.9|8472|8469.6|8474.4|8472.9|8469.9|8467.9|208
1724652300000|2024-08-26 06:05:00|8472.3|8469.9|8472.5|8470.1|8474.3|8471.9|8471.8|8469.4|159
1724652600000|2024-08-26 06:10:00|8472.9|8470.5|8475.6|8473.2|8475.9|8473.5|8472.5|8470.1|178
1724652900000|2024-08-26 06:15:00|8475.7|8473.3|8474.2|8471.8|8477.2|8474.8|8474.2|8471.8|163
1724653200000|2024-08-26 06:20:00|8474|8471.6|8472.2|8470.7|8474.5|8472.6|8472.1|8470.4|152
1724653500000|2024-08-26 06:25:00|8472.1|8470.6|8471.6|8469.2|8474.3|8472.3|8471.3|8469.2|134
1724653800000|2024-08-26 06:30:00|8471.5|8469.1|8468.2|8466.7|8471.8|8469.4|8467|8465.3|161
1724654100000|2024-08-26 06:35:00|8468.3|8466.8|8465.9|8464.4|8468.3|8466.8|8465.2|8463.6|196
1724654400000|2024-08-26 06:40:00|8466|8464.5|8468.5|8466.1|8468.7|8466.3|8464.4|8462.8|173
1724654700000|2024-08-26 06:45:00|8468.8|8466.4|8467.3|8465.8|8469|8466.6|8465.9|8463.9|234
1724655000000|2024-08-26 06:50:00|8467.6|8466.1|8470.6|8468.2|8470.7|8468.3|8466.6|8464.8|179
1724655300000|2024-08-26 06:55:00|8470.7|8468.3|8468.8|8467.3|8470.8|8468.4|8467.5|8465.4|221
1724655600000|2024-08-26 07:00:00|8469.6|8467.2|8465.5|8463.1|8470.6|8468.7|8463.9|8461.5|296
1724655900000|2024-08-26 07:05:00|8465.4|8463|8468.2|8466.7|8468.2|8466.7|8464.2|8462.3|233
1724656200000|2024-08-26 07:10:00|8468.1|8466.6|8467.2|8465.7|8469.6|8468.1|8466.7|8464.4|187
1724656500000|2024-08-26 07:15:00|8467|8465.5|8468|8466.5|8469.4|8467.9|8465.8|8464.3|166
1724656800000|2024-08-26 07:20:00|8467.9|8466.4|8469.1|8467.6|8470.7|8469.2|8466.9|8465|190
1724657100000|2024-08-26 07:25:00|8469|8467.5|8472.7|8470.3|8472.7|8470.3|8468.1|8465.7|218
1724657400000|2024-08-26 07:30:00|8472.2|8469.8|8468.1|8466.6|8472.2|8469.8|8466.8|8465.3|187
1724657700000|2024-08-26 07:35:00|8467.9|8466.4|8469.6|8468.1|8469.6|8468.1|8465.4|8463.4|159
1724658000000|2024-08-26 07:40:00|8469.7|8468.2|8471.9|8469.5|8473.1|8470.7|8468.7|8467.2|183
1724658300000|2024-08-26 07:45:00|8472.1|8469.7|8468.7|8467.2|8473.5|8471.4|8468.4|8466|169
1724658600000|2024-08-26 07:50:00|8468.9|8466.5|8469.5|8468|8470.7|8468.7|8467.4|8465.1|171
1724658900000|2024-08-26 07:55:00|8469.6|8468.1|8467.8|8466.3|8469.7|8468.2|8467.6|8465.5|141
1724659200000|2024-08-26 08:00:00|8467.9|8466.4|8466.5|8464.1|8469.9|8467.5|8464.9|8462.5|238
1724659500000|2024-08-26 08:05:00|8466.6|8464.2|8462.4|8460.9|8466.7|8464.3|8462.3|8459.9|242
1724659800000|2024-08-26 08:10:00|8463|8460.6|8463.2|8460.8|8464.2|8461.8|8462.2|8459.8|200
1724660100000|2024-08-26 08:15:00|8463.1|8460.7|8464.5|8462.1|8465.9|8463.5|8462.3|8459.9|157
1724660400000|2024-08-26 08:20:00|8464.4|8462|8460.6|8458.2|8464.5|8462.1|8459.8|8457.4|193
1724660700000|2024-08-26 08:25:00|8460.8|8458.4|8461.9|8459.5|8463.4|8461|8460.6|8458.2|159
1724661000000|2024-08-26 08:30:00|8461.8|8459.4|8461.5|8459.1|8462.2|8460.5|8460.2|8457.8|128
1724661300000|2024-08-26 08:35:00|8461.6|8459.2|8461.5|8460|8462.4|8460.1|8460.5|8458.3|126
1724661600000|2024-08-26 08:40:00|8461.6|8460.1|8461.2|8458.8|8463.9|8461.7|8460.7|8458.6|157
1724661900000|2024-08-26 08:45:00|8461.1|8458.7|8459|8456.6|8462.1|8460.2|8458.4|8456.1|143
1724662200000|2024-08-26 08:50:00|8459.1|8456.7|8459.2|8456.8|8460.1|8458.2|8458.1|8456|127
1724662500000|2024-08-26 08:55:00|8459.3|8456.9|8459.7|8457.3|8460.6|8458.2|8458.8|8456.7|145
1724662800000|2024-08-26 09:00:00|8459.8|8457.4|8458.7|8457.2|8460.3|8458.5|8457.2|8454.9|131
1724663100000|2024-08-26 09:05:00|8458.6|8457.1|8462.1|8459.7|8462.6|8461.1|8458.6|8456.3|111
1724663400000|2024-08-26 09:10:00|8462|8459.6|8462.9|8460.5|8463|8460.9|8460.7|8458.3|108
1724663700000|2024-08-26 09:15:00|8463|8460.6|8462.6|8460.2|8464.6|8462.2|8461.7|8459.3|133
1724664000000|2024-08-26 09:20:00|8462.7|8460.3|8462.8|8461.3|8463.9|8462.1|8462.7|8460.3|85
1724664300000|2024-08-26 09:25:00|8462.7|8461.2|8463.3|8461.8|8464.9|8462.5|8462.5|8460.6|95
1724664600000|2024-08-26 09:30:00|8463.5|8462|8464.4|8462|8464.8|8463.2|8462.6|8460.7|87
1724664900000|2024-08-26 09:35:00|8464.3|8461.9|8465.8|8463.4|8466.1|8464|8463.6|8461.6|107
1724665200000|2024-08-26 09:40:00|8465.9|8463.5|8464.7|8463.2|8466.1|8463.7|8464.2|8462.7|71
1724665500000|2024-08-26 09:45:00|8464.6|8463.1|8465.8|8463.4|8466.4|8464.8|8464.6|8462.7|87
1724665800000|2024-08-26 09:50:00|8465.6|8463.2|8467.5|8466|8467.7|8466.2|8465.2|8462.8|152
1724666100000|2024-08-26 09:55:00|8467.6|8466.1|8467.6|8465.2|8468|8466.1|8466.3|8463.9|146
1724666400000|2024-08-26 10:00:00|8467.5|8465.1|8466.3|8463.9|8468.3|8465.9|8465.9|8463.5|184
1724666700000|2024-08-26 10:05:00|8466.4|8464|8464.6|8462.2|8467.4|8465.5|8464.3|8461.9|142
1724667000000|2024-08-26 10:10:00|8464.7|8462.3|8461.9|8459.5|8464.9|8462.5|8461.6|8459.3|153
1724667300000|2024-08-26 10:15:00|8462|8459.6|8463.3|8461.8|8463.6|8461.9|8461.5|8459.1|160
1724667600000|2024-08-26 10:20:00|8463.5|8462|8461.6|8459.2|8464|8462.2|8461.5|8459.1|89
1724667900000|2024-08-26 10:25:00|8461.5|8459.1|8461.1|8459.6|8462.4|8460.1|8460.1|8457.9|121
1724668200000|2024-08-26 10:30:00|8461.2|8459.7|8464|8461.6|8464.1|8461.7|8461|8459.2|132
1724668500000|2024-08-26 10:35:00|8464.1|8461.7|8465.3|8463.8|8465.7|8463.8|8464.1|8461.7|144
1724668800000|2024-08-26 10:40:00|8465.2|8463.7|8464.5|8463|8465.8|8464.3|8464|8462|128
1724669100000|2024-08-26 10:45:00|8464.6|8463.1|8465.7|8464.2|8466|8464.5|8464.1|8462.5|121
1724669400000|2024-08-26 10:50:00|8465.8|8464.3|8464.3|8462.8|8467.8|8466|8463.7|8462.2|159
1724669700000|2024-08-26 10:55:00|8464.2|8462.7|8465.7|8464.2|8466.6|8464.7|8463.7|8461.8|143
1724670000000|2024-08-26 11:00:00|8465.8|8464.3|8464.7|8462.3|8465.8|8464.3|8463.1|8461.5|134
1724670300000|2024-08-26 11:05:00|8464.8|8462.4|8466.7|8464.3|8466.7|8464.6|8464.8|8462.4|144
1724670600000|2024-08-26 11:10:00|8466.6|8464.2|8467.1|8464.7|8467.8|8465.7|8465.9|8463.5|136
1724670900000|2024-08-26 11:15:00|8467|8464.6|8468.7|8466.3|8468.7|8466.8|8466.9|8464.5|118
1724671200000|2024-08-26 11:20:00|8468.6|8466.2|8472|8469.6|8472.5|8470.1|8468.4|8466|158
1724671500000|2024-08-26 11:25:00|8472.1|8469.7|8473.8|8471.4|8474.5|8472.1|8472|8469.6|148
1724671800000|2024-08-26 11:30:00|8473.7|8471.3|8475.6|8473.2|8476.5|8474.1|8473.5|8471.1|147
1724672100000|2024-08-26 11:35:00|8475.5|8473.1|8470.7|8468.3|8476.4|8474|8470.7|8468.3|200
1724672400000|2024-08-26 11:40:00|8470.6|8468.2|8473.6|8471.2|8474.4|8472|8470.4|8468|177
1724672700000|2024-08-26 11:45:00|8473.7|8471.3|8475.6|8473.2|8476.4|8474|8472.9|8470.5|201
1724673000000|2024-08-26 11:50:00|8475.5|8473.1|8472.6|8470.2|8475.7|8473.3|8472.4|8470|173
1724673300000|2024-08-26 11:55:00|8472.7|8470.3|8474.9|8472.5|8475|8472.8|8472.6|8470.2|150
1724673600000|2024-08-26 12:00:00|8475|8472.6|8477.8|8475.4|8478.1|8476.4|8474.3|8471.9|256
1724673900000|2024-08-26 12:05:00|8477.6|8475.2|8475.4|8473|8478.1|8475.7|8475.1|8472.7|162
1724674200000|2024-08-26 12:10:00|8475.3|8472.9|8473.8|8471.4|8475.8|8473.8|8473.3|8470.9|176
1724674500000|2024-08-26 12:15:00|8473.9|8471.5|8472.1|8469.7|8474.2|8471.8|8470.7|8468.3|213
1724674800000|2024-08-26 12:20:00|8472|8469.6|8475.3|8472.9|8475.3|8472.9|8471.4|8469|225
1724675100000|2024-08-26 12:25:00|8475.5|8473.1|8476.7|8473.2|8478.7|8476.3|8474|8471.6|205
1724675400000|2024-08-26 12:30:00|8476.8|8473.3|8483.2|8480.8|8487|8484.6|8474.6|8471.5|490
1724675700000|2024-08-26 12:35:00|8482.8|8480.4|8479.2|8476.8|8484|8481.6|8478.4|8476|453
1724676000000|2024-08-26 12:40:00|8478.9|8476.5|8478.9|8476.5|8479.7|8477.3|8476.8|8474.4|384
1724676300000|2024-08-26 12:45:00|8478.8|8476.4|8474.6|8472.2|8479.6|8477.2|8473.9|8471.5|313
1724676600000|2024-08-26 12:50:00|8474.7|8472.3|8477.1|8474.7|8477.3|8474.9|8473.2|8470.8|395
1724676900000|2024-08-26 12:55:00|8477.2|8474.8|8475.3|8473.8|8477.4|8475.2|8474.8|8472.4|316
1724677200000|2024-08-26 13:00:00|8475.4|8473.9|8479.9|8477.5|8479.9|8477.5|8473.2|8471.3|357
1724677500000|2024-08-26 13:05:00|8479.8|8477.4|8478.3|8475.9|8482.1|8479.7|8477.2|8474.8|368
1724677800000|2024-08-26 13:10:00|8478.1|8475.7|8475.2|8472.8|8478.1|8475.7|8474.3|8471.9|342
1724678100000|2024-08-26 13:15:00|8475.4|8473|8477.3|8474.9|8478.4|8476|8475.4|8473|311
1724678400000|2024-08-26 13:20:00|8477.1|8474.7|8479.7|8477.3|8481.2|8478.8|8477.1|8474.7|299
1724678700000|2024-08-26 13:25:00|8479.8|8477.4|8479.1|8476.7|8481.4|8479|8477.7|8475.3|357
1724679000000|2024-08-26 13:30:00|8479.2|8476.8|8483.4|8481|8483.7|8481.8|8478.5|8476.1|414
1724679300000|2024-08-26 13:35:00|8483.3|8480.9|8483.2|8481.7|8484.2|8482.4|8482|8479.7|266
1724679600000|2024-08-26 13:40:00|8483.3|8481.8|8482|8480.5|8485.9|8483.9|8481.8|8480.1|333
1724679900000|2024-08-26 13:45:00|8482.1|8480.6|8482.3|8479.9|8482.6|8481.1|8478.8|8476.9|315
1724680200000|2024-08-26 13:50:00|8482.1|8479.7|8481.5|8480|8484.5|8482.8|8480.3|8478.4|310
1724680500000|2024-08-26 13:55:00|8481.6|8480.1|8482|8479.6|8482.1|8480.4|8479.4|8477.3|346
1724680800000|2024-08-26 14:00:00|8482.4|8480|8482.1|8479.7|8485.2|8482.8|8481.3|8478.9|379
1724681100000|2024-08-26 14:05:00|8482|8479.6|8477.7|8475.3|8482.1|8479.7|8477.2|8474.8|313
1724681400000|2024-08-26 14:10:00|8477.6|8475.2|8478.7|8476.3|8478.7|8476.3|8473.5|8471.4|293
1724681700000|2024-08-26 14:15:00|8478.6|8476.2|8475.9|8473.5|8478.6|8476.2|8475.4|8473.3|297
1724682000000|2024-08-26 14:20:00|8475.4|8473.9|8477.2|8474.8|8479.1|8477|8473.3|8471.5|318
1724682300000|2024-08-26 14:25:00|8477.3|8474.9|8473.9|8471.5|8478.5|8476.1|8473.9|8471.5|298
1724682600000|2024-08-26 14:30:00|8473.7|8472.2|8470.6|8468.2|8474.3|8472.2|8468.4|8466.3|295
1724682900000|2024-08-26 14:35:00|8470.4|8468|8468.6|8466.2|8472.3|8470.1|8467.8|8465.5|321
1724683200000|2024-08-26 14:40:00|8468.7|8466.3|8467.6|8465.2|8471.1|8468.7|8467|8464.6|329
1724683500000|2024-08-26 14:45:00|8467.8|8465.4|8466.3|8464.8|8468.9|8466.5|8465|8462.9|340
1724683800000|2024-08-26 14:50:00|8466.4|8464.9|8465.2|8462.8|8468.2|8466.1|8464.4|8462|340
1724684100000|2024-08-26 14:55:00|8465.3|8462.9|8466.9|8464.5|8468.1|8466|8465.1|8462.9|317
1724684400000|2024-08-26 15:00:00|8467|8464.6|8469.6|8468.1|8470.2|8468.6|8465.7|8464.1|315
1724684700000|2024-08-26 15:05:00|8469.5|8468|8470.6|8468.2|8473.2|8470.8|8468.7|8466.6|251
1724685000000|2024-08-26 15:10:00|8470.5|8468.1|8470.9|8468.5|8471.7|8469.3|8469.4|8467|229
1724685300000|2024-08-26 15:15:00|8470.8|8468.4|8475.7|8473.3|8476|8473.6|8470.3|8467.9|240
1724685600000|2024-08-26 15:20:00|8475.8|8473.4|8479.3|8476.9|8479.9|8477.9|8474.8|8473.3|262
1724685900000|2024-08-26 15:25:00|8478.9|8477.4|8478.6|8476.2|8479.5|8477.6|8477.7|8475.3|264
1724686200000|2024-08-26 15:30:00|8478.2|8475.8|8477.5|8476|8479|8477.1|8476.9|8474.7|181
1724686500000|2024-08-26 15:35:00|8477.6|8476.1|8476.8|8474.4|8478.4|8476.9|8476.5|8474.4|121
1724686800000|2024-08-26 15:40:00|8476.7|8474.3|8477.5|8476|8478.1|8476.4|8475.2|8473.3|146
1724687100000|2024-08-26 15:45:00|8477.2|8475.7|8479|8476.6|8479.6|8478.1|8476.9|8475.4|153
1724687400000|2024-08-26 15:50:00|8479.1|8476.7|8479.5|8477.1|8479.8|8477.8|8476.4|8474|147
1724687700000|2024-08-26 15:55:00|8479.7|8477.3|8479.7|8478.2|8480.7|8479.1|8478.6|8476.2|118
1724688000000|2024-08-26 16:00:00|8479.8|8478.3|8478|8476.5|8481.3|8479.8|8477.4|8475.9|173
1724688300000|2024-08-26 16:05:00|8478.1|8476.6|8477.7|8475.3|8479|8477.4|8476.2|8474.5|117
1724688600000|2024-08-26 16:10:00|8477.6|8476.1|8479|8477.5|8480.5|8479|8477.5|8476|161
1724688900000|2024-08-26 16:15:00|8478.9|8477.4|8477.4|8475.9|8479.3|8477.8|8477.4|8475|124
1724689200000|2024-08-26 16:20:00|8477.3|8475.8|8479.1|8477.6|8479.1|8477.6|8476.9|8475|117
1724689500000|2024-08-26 16:25:00|8478.9|8477.4|8479|8477.5|8479|8477.5|8477|8475.5|90
1724689800000|2024-08-26 16:30:00|8479.5|8477.1|8479|8476.6|8479.7|8477.3|8477.7|8475.3|122
1724690100000|2024-08-26 16:35:00|8479.1|8476.7|8478.9|8476.5|8480|8478.5|8477.4|8475|142
1724690400000|2024-08-26 16:40:00|8478.8|8476.4|8479.4|8477|8481.1|8479|8478.4|8476.4|143
1724690700000|2024-08-26 16:45:00|8479.3|8476.9|8477.6|8475.2|8479.5|8477.3|8477.5|8475.1|132
1724691000000|2024-08-26 16:50:00|8477.7|8475.3|8477.3|8474.9|8477.8|8475.4|8475.7|8473.3|143
1724691300000|2024-08-26 16:55:00|8477.2|8474.8|8474.2|8471.8|8477.5|8475.1|8474|8471.6|179
1724691600000|2024-08-26 17:00:00|8474.3|8471.9|8473.1|8470.7|8474.6|8472.2|8471.9|8469.5|160
1724691900000|2024-08-26 17:05:00|8473|8470.6|8470.8|8468.4|8473.2|8470.8|8470.8|8468.4|176
1724692200000|2024-08-26 17:10:00|8470.6|8468.2|8470.4|8468|8470.9|8468.5|8468.4|8466.4|170
1724692500000|2024-08-26 17:15:00|8470.5|8468.1|8472.6|8470.2|8472.8|8470.9|8470.5|8468.1|119
1724692800000|2024-08-26 17:20:00|8472.7|8470.3|8473|8470.6|8474.5|8472.1|8472.4|8470|86
1724693100000|2024-08-26 17:25:00|8473.1|8470.7|8471.7|8469.3|8473.7|8471.3|8471.6|8469.2|116
1724693400000|2024-08-26 17:30:00|8471.9|8469.5|8473|8470.6|8474.7|8472.3|8471.7|8469.3|161
1724693700000|2024-08-26 17:35:00|8473.1|8470.7|8473.6|8471.2|8475.9|8473.5|8472.8|8470.4|133
1724694000000|2024-08-26 17:40:00|8473.5|8471.1|8476.3|8473.9|8476.4|8474|8472.9|8470.7|156
1724694300000|2024-08-26 17:45:00|8476.4|8474|8474.9|8472.5|8476.5|8474.1|8474.7|8472.5|143
1724694600000|2024-08-26 17:50:00|8474.8|8472.4|8473.7|8471.3|8475.4|8473|8473.6|8471.2|127
1724694900000|2024-08-26 17:55:00|8473.6|8471.2|8473.3|8470.9|8473.9|8471.5|8472.7|8470.3|97
1724695200000|2024-08-26 18:00:00|8473.2|8470.8|8473.6|8471.2|8473.7|8471.7|8472|8469.6|101
1724695500000|2024-08-26 18:05:00|8473.1|8471.6|8475.3|8472.9|8475.8|8474|8473|8470.6|122
1724695800000|2024-08-26 18:10:00|8475.4|8473|8474.4|8472|8476.1|8473.9|8474.3|8471.9|127
1724696100000|2024-08-26 18:15:00|8474.2|8471.8|8473.9|8471.5|8474.5|8472.4|8472.6|8470.6|123
1724696400000|2024-08-26 18:20:00|8474|8471.6|8474.2|8472.7|8474.5|8473|8472.3|8470.8|91
1724696700000|2024-08-26 18:25:00|8474.1|8472.6|8473.9|8472.4|8474.3|8472.8|8473.3|8471.8|83
1724697000000|2024-08-26 18:30:00|8473.8|8472.3|8475.5|8474|8476.2|8474|8473.8|8471.8|101
1724697300000|2024-08-26 18:35:00|8475.6|8474.1|8478.3|8475.9|8478.4|8476.3|8475.5|8473.2|134
1724697600000|2024-08-26 18:40:00|8478.2|8475.8|8478.3|8475.9|8478.9|8476.9|8478|8475.7|109
1724697900000|2024-08-26 18:45:00|8478.1|8475.7|8476|8473.6|8478.1|8476.3|8475.5|8473.1|73
1724698200000|2024-08-26 18:50:00|8475.9|8473.5|8474.2|8471.8|8476.1|8474.4|8474.2|8471.8|100
1724698500000|2024-08-26 18:55:00|8474.3|8471.9|8471.4|8469.9|8474.9|8473.1|8471.1|8469.6|148
1724698800000|2024-08-26 19:00:00|8471.3|8469.8|8470.7|8469.2|8471.6|8470.1|8469.5|8468|128
1724699100000|2024-08-26 19:05:00|8470.8|8469.3|8471.3|8468.9|8471.9|8469.5|8470.4|8468.5|123
1724699400000|2024-08-26 19:10:00|8471.5|8469.1|8471.9|8469.5|8472.3|8469.9|8471.1|8468.7|59
1724699700000|2024-08-26 19:15:00|8471.8|8469.4|8471.9|8469.5|8472.3|8469.9|8471.4|8469.3|87
1724700000000|2024-08-26 19:20:00|8471.8|8469.4|8471|8468.6|8471.8|8469.4|8470.8|8468.4|118
1724700300000|2024-08-26 19:25:00|8470.9|8468.5|8470.8|8468.4|8471.3|8468.9|8470|8467.6|112
1724700600000|2024-08-26 19:30:00|8471|8468.6|8473.6|8471.2|8473.6|8471.4|8470.5|8468.1|95
1724700900000|2024-08-26 19:35:00|8473.5|8471.1|8473.3|8470.9|8473.5|8471.2|8472.4|8470|86
1724701200000|2024-08-26 19:40:00|8473.2|8470.8|8474.6|8472.2|8474.6|8472.5|8472.8|8470.7|85
1724701500000|2024-08-26 19:45:00|8474.8|8472.4|8474.5|8472.1|8475.1|8472.7|8474.3|8471.9|55
1724701800000|2024-08-26 19:50:00|8474.7|8472.3|8474.5|8472.1|8474.9|8472.5|8474.4|8472|102
1724702100000|2024-08-26 19:55:00|8474.3|8471.9|8477|8474.6|8477.3|8475.3|8474.1|8471.7|112
1724702400000|2024-08-26 20:00:00|8477.1|8474.7|8476.8|8474.4|8477.1|8474.7|8476.1|8473.7|116
1724702700000|2024-08-26 20:05:00|8476.9|8474.5|8477.1|8474.7|8478.2|8476.2|8476.3|8474.4|37
1724703000000|2024-08-26 20:10:00|8477.2|8474.8|8476.5|8474.1|8477.4|8475|8476|8473.9|92
1724703300000|2024-08-26 20:15:00|8476.6|8474.2|8476.1|8473.7|8476.6|8474.7|8475.7|8473.6|45
1724703600000|2024-08-26 20:20:00|8476.2|8473.8|8474.9|8472.5|8476.2|8473.8|8474.3|8472.1|83
1724703900000|2024-08-26 20:25:00|8474.8|8472.4|8474.4|8472|8474.8|8472.9|8473.9|8471.9|44
1724704200000|2024-08-26 20:30:00|8474.3|8471.9|8473.9|8472.4|8474.8|8472.9|8473.7|8471.8|38
1724704500000|2024-08-26 20:35:00|8473.8|8472.3|8473.8|8472.3|8473.9|8472.4|8473.7|8472.2|45
1724704800000|2024-08-26 20:40:00|8473.9|8472.4|8474.1|8472.6|8474.1|8472.6|8473.7|8472.2|53
1724705100000|2024-08-26 20:45:00|8474.2|8472.7|8474.5|8472.1|8474.6|8472.7|8474|8472|27
1724705400000|2024-08-26 20:50:00|8474.6|8472.2|8474.1|8471.7|8474.7|8472.3|8474.1|8471.7|16
1724705700000|2024-08-26 20:55:00|8474.9|8471|8475.8|8469.3|8476.3|8471|8474.8|8469.1|133
1724706000000|2024-08-26 21:00:00|8475.4|8468.9|8475.1|8468.6|8475.4|8468.9|8475.1|8468.6|3
1724706600000|2024-08-26 21:10:00|8479.1|8472.6|8479.8|8473.3|8480.3|8473.8|8478.7|8472.2|46
1724706900000|2024-08-26 21:15:00|8479.9|8473.4|8473.6|8467.1|8479.9|8473.4|8472|8465.5|29
1724707200000|2024-08-26 21:20:00|8473.7|8467.2|8474.3|8467.8|8474.4|8467.9|8473.5|8467|15
1724707500000|2024-08-26 21:25:00|8479.2|8472.7|8480.3|8473.8|8480.4|8473.9|8479.2|8472.7|24
1724707800000|2024-08-26 21:30:00|8476.4|8469.9|8481.1|8474.6|8481.1|8474.6|8476.4|8469.9|18
1724708100000|2024-08-26 21:35:00|8481.2|8474.7|8477.8|8471.3|8481.3|8474.8|8477.7|8471.2|5
1724708400000|2024-08-26 21:40:00|8477.9|8471.4|8477.7|8471.2|8477.9|8471.4|8477|8470.5|12
1724708700000|2024-08-26 21:45:00|8477.5|8471|8477.5|8471|8478.9|8472.4|8477.2|8470.7|18
1724709000000|2024-08-26 21:50:00|8477.4|8470.9|8477.5|8471|8477.5|8471|8477.3|8470.8|6
1724709300000|2024-08-26 21:55:00|8478.9|8472.4|8478.9|8472.4|8478.9|8472.4|8478.1|8471.6|22
1724709600000|2024-08-26 22:00:00|8479.2|8472.7|8473.1|8466.6|8479.2|8472.7|8472.5|8466|142
1724709900000|2024-08-26 22:05:00|8472.3|8467.3|8471.9|8467.5|8473.2|8469.7|8471.5|8466.6|152
1724710200000|2024-08-26 22:10:00|8472.1|8467.6|8471.4|8468.4|8473.6|8470|8471.3|8467.4|83
1724710500000|2024-08-26 22:15:00|8471.1|8468.5|8471.6|8469.2|8472|8469.2|8470.6|8468.1|97
1724710800000|2024-08-26 22:20:00|8471.5|8469.1|8470|8467.6|8471.7|8469.3|8469.9|8467.5|85
1724711100000|2024-08-26 22:25:00|8469.9|8467.5|8469.2|8466.8|8470.1|8467.7|8469|8466.6|66
1724711400000|2024-08-26 22:30:00|8469.3|8466.9|8469.9|8467.5|8470|8467.6|8467.7|8465.3|89
1724711700000|2024-08-26 22:35:00|8469.8|8467.4|8469|8466.6|8470.1|8467.7|8468.4|8466|115
1724712000000|2024-08-26 22:40:00|8468.9|8466.5|8470.4|8468|8470.4|8468|8468.9|8466.5|106
1724712300000|2024-08-26 22:45:00|8470.2|8467.8|8470|8467.6|8470.5|8468.1|8469.5|8467.1|106
1724712600000|2024-08-26 22:50:00|8470.1|8467.7|8469.4|8467|8470.1|8467.7|8469.3|8466.9|106
1724712900000|2024-08-26 22:55:00|8469.3|8466.9|8469.7|8467.3|8469.7|8467.3|8469.1|8466.7|47
1724713200000|2024-08-26 23:00:00|8469.6|8467.2|8467.3|8464.9|8469.6|8467.2|8466.8|8464.4|114
1724713500000|2024-08-26 23:05:00|8467.5|8465.1|8465.4|8463|8467.5|8465.1|8465.3|8462.9|136
1724713800000|2024-08-26 23:10:00|8465.3|8462.9|8466.9|8464.5|8467.6|8465.2|8464.9|8462.5|116
1724714100000|2024-08-26 23:15:00|8466.8|8464.4|8466.1|8463.7|8467.2|8464.8|8465.8|8463.4|71
1724714400000|2024-08-26 23:20:00|8466|8463.6|8467.3|8464.9|8467.7|8465.3|8466|8463.6|72
1724714700000|2024-08-26 23:25:00|8467.4|8465|8469.2|8466.8|8469.4|8467|8467.3|8464.9|72
1724715000000|2024-08-26 23:30:00|8469.3|8466.9|8469.4|8467|8469.5|8467.1|8468.5|8466.1|47
1724715300000|2024-08-26 23:35:00|8469.5|8467.1|8470.1|8467.7|8470.5|8468.1|8469.5|8467.1|54
1724715600000|2024-08-26 23:40:00|8470.2|8467.8|8470.8|8468.4|8471.2|8468.8|8469.9|8467.5|50
1724715900000|2024-08-26 23:45:00|8470.9|8468.5|8470.4|8468|8470.9|8468.6|8470|8467.7|72
1724716200000|2024-08-26 23:50:00|8470.5|8468.1|8472|8469.6|8472.3|8469.9|8470.5|8468.1|67
1724716500000|2024-08-26 23:55:00|8471.9|8469.5|8472.6|8470.2|8473|8470.6|8471.7|8469.3|64
1724716800000|2024-08-27 00:00:00|8472.4|8470|8470.2|8467.8|8473.3|8470.9|8469.5|8467.1|191
1724717100000|2024-08-27 00:05:00|8470|8468.5|8469.8|8467.4|8470.7|8468.5|8469.8|8467.4|72
1724717400000|2024-08-27 00:10:00|8469.9|8467.5|8473.3|8470.9|8473.6|8471.2|8469.9|8467.5|113
1724717700000|2024-08-27 00:15:00|8473.2|8470.8|8471.9|8469.5|8473.6|8471.2|8471.3|8469.5|67
1724718000000|2024-08-27 00:20:00|8471.8|8469.4|8472|8469.6|8472.9|8470.5|8471.3|8468.9|130
1724718300000|2024-08-27 00:25:00|8471.9|8469.5|8472.6|8470.2|8472.9|8470.5|8471.3|8468.9|59
1724718600000|2024-08-27 00:30:00|8472.5|8470.1|8474.9|8472.5|8476.1|8473.7|8472.5|8470.1|130
1724718900000|2024-08-27 00:35:00|8474.8|8472.4|8473.9|8471.5|8475.4|8473|8473.7|8471.3|106
1724719200000|2024-08-27 00:40:00|8473.8|8471.4|8477.8|8475.4|8477.9|8475.5|8473.7|8471.3|145
1724719500000|2024-08-27 00:45:00|8478.1|8475.7|8476.9|8474.5|8478.1|8475.7|8476.4|8474|117
1724719800000|2024-08-27 00:50:00|8477.1|8474.7|8476.9|8475.4|8477.7|8475.6|8476.1|8473.7|134
1724720100000|2024-08-27 00:55:00|8477.1|8475.6|8477.5|8475.1|8479|8476.6|8476.4|8474|187
1724720400000|2024-08-27 01:00:00|8477.6|8475.2|8475.1|8473.6|8479|8476.7|8475|8473.5|183
1724720700000|2024-08-27 01:05:00|8475.2|8473.7|8477.5|8475.1|8477.8|8475.9|8475.2|8473.7|109
1724721000000|2024-08-27 01:10:00|8477.3|8474.9|8479.4|8477|8479.6|8478.1|8477.3|8474.9|108
1724721300000|2024-08-27 01:15:00|8479.5|8477.1|8477.1|8474.7|8480.5|8478.1|8476.8|8474.4|123
1724721600000|2024-08-27 01:20:00|8477|8474.6|8475.5|8473.1|8477|8474.6|8474.7|8472.3|80
1724721900000|2024-08-27 01:25:00|8475.6|8473.2|8472.8|8470.4|8475.6|8473.2|8472.4|8470|130
1724722200000|2024-08-27 01:30:00|8472.7|8470.3|8472.3|8469.9|8474.6|8472.9|8472.1|8469.7|112
1724722500000|2024-08-27 01:35:00|8472.2|8469.8|8470.7|8468.3|8472.2|8470.5|8470.3|8468|112
1724722800000|2024-08-27 01:40:00|8470.5|8468.1|8469.5|8468|8471.1|8469.1|8469.5|8467.1|109
1724723100000|2024-08-27 01:45:00|8469.8|8468.3|8469.1|8467.6|8469.8|8468.3|8468.5|8466.6|96
1724723400000|2024-08-27 01:50:00|8469|8467.5|8470.2|8467.8|8470.4|8468.7|8468.6|8467.1|149
1724723700000|2024-08-27 01:55:00|8470|8467.6|8469.2|8467.7|8470.3|8468|8469.2|8467|80
1724724000000|2024-08-27 02:00:00|8469.3|8467.8|8469.6|8468.1|8470.2|8468.3|8468.1|8466.6|99
1724724300000|2024-08-27 02:05:00|8469.7|8468.2|8472.3|8469.9|8472.3|8469.9|8469.7|8468.1|72
1724724600000|2024-08-27 02:10:00|8472.2|8469.8|8470.9|8468.5|8472.4|8470|8470.7|8468.3|88
1724724900000|2024-08-27 02:15:00|8471|8468.6|8470.7|8468.3|8471.5|8469.1|8470.1|8467.7|75
1724725200000|2024-08-27 02:20:00|8470.6|8468.2|8470.8|8469.3|8471.2|8469.3|8470.3|8467.9|47
1724725500000|2024-08-27 02:25:00|8471|8469.5|8472.6|8471.1|8473.4|8471.2|8470.5|8468.6|108
1724725800000|2024-08-27 02:30:00|8472.7|8471.2|8473.9|8471.5|8474.2|8471.8|8472.6|8470.2|129
1724726100000|2024-08-27 02:35:00|8473.8|8471.4|8474.4|8472|8475.4|8473|8473.5|8471.1|76
1724726400000|2024-08-27 02:40:00|8474.5|8472.1|8476.5|8474.1|8476.6|8474.2|8474.3|8471.9|113
1724726700000|2024-08-27 02:45:00|8476.6|8474.2|8475|8472.6|8476.9|8474.5|8474.8|8472.4|119
1724727000000|2024-08-27 02:50:00|8475.1|8472.7|8474.4|8472|8475.2|8472.8|8473.8|8471.4|92
1724727300000|2024-08-27 02:55:00|8474.5|8472.1|8473.7|8471.3|8474.9|8472.5|8473.6|8471.2|80
1724727600000|2024-08-27 03:00:00|8473.8|8472.3|8473.7|8471.3|8473.9|8472.4|8473.2|8470.8|99
1724727900000|2024-08-27 03:05:00|8473.6|8471.2|8473.8|8471.4|8474.4|8472|8472.9|8470.5|109
1724728200000|2024-08-27 03:10:00|8473.7|8471.3|8473.7|8471.3|8474.7|8472.3|8473.4|8471|83
1724728500000|2024-08-27 03:15:00|8473.8|8471.4|8475.6|8473.2|8475.6|8473.2|8473.7|8471.3|68
1724728800000|2024-08-27 03:20:00|8475.7|8473.3|8476.2|8473.8|8476.6|8474.2|8475.7|8473.3|82
1724729100000|2024-08-27 03:25:00|8476.1|8473.7|8476.2|8473.8|8476.9|8474.5|8476|8473.6|60
1724729400000|2024-08-27 03:30:00|8476.1|8473.7|8476.6|8474.2|8477.1|8474.7|8475.8|8473.4|91
1724729700000|2024-08-27 03:35:00|8476.5|8474.1|8475.8|8473.4|8476.6|8474.3|8474.4|8472.5|58
1724730000000|2024-08-27 03:40:00|8475.9|8473.5|8476.3|8473.9|8476.4|8474|8475.5|8473.1|90
1724730300000|2024-08-27 03:45:00|8476.2|8473.8|8476.9|8474.5|8477.6|8475.2|8476.2|8473.8|145
1724730600000|2024-08-27 03:50:00|8477|8474.6|8476.4|8474|8477.3|8474.9|8476.3|8473.9|86
1724730900000|2024-08-27 03:55:00|8476.3|8473.9|8475.5|8473.1|8476.5|8474.1|8475.3|8472.9|143
1724731200000|2024-08-27 04:00:00|8475.4|8473|8473|8470.6|8475.5|8473.1|8472.4|8470|161
1724731500000|2024-08-27 04:05:00|8473.6|8471.2|8473.4|8471|8473.8|8471.4|8472|8469.6|98
1724731800000|2024-08-27 04:10:00|8473.5|8471.1|8473.1|8470.7|8474.5|8472.1|8473|8470.6|140
1724732100000|2024-08-27 04:15:00|8473|8470.6|8473.2|8470.8|8473.3|8470.9|8472.6|8470.2|92
1724732400000|2024-08-27 04:20:00|8473.1|8470.7|8472.7|8470.3|8473.6|8471.2|8472.6|8470.2|92
1724732700000|2024-08-27 04:25:00|8472.6|8470.2|8472.2|8469.8|8473|8470.6|8471.7|8469.7|92
1724733000000|2024-08-27 04:30:00|8472.3|8469.9|8470.7|8468.3|8472.3|8470.4|8470|8467.9|78
1724733300000|2024-08-27 04:35:00|8470.6|8468.2|8470.2|8468.7|8471.3|8469.7|8470|8468|55
1724733600000|2024-08-27 04:40:00|8470.4|8468.9|8472.1|8469.7|8472.2|8469.8|8469.8|8467.8|69
1724733900000|2024-08-27 04:45:00|8472.2|8469.8|8471.8|8470.3|8472.3|8470.5|8471.4|8469.8|44
1724734200000|2024-08-27 04:50:00|8471.7|8470.2|8472.6|8470.2|8472.6|8471|8471.5|8469.4|39
1724734500000|2024-08-27 04:55:00|8472.5|8470.1|8471.5|8470|8472.7|8470.6|8471.4|8469.5|56
1724734800000|2024-08-27 05:00:00|8471.4|8469.9|8469.7|8467.3|8472.1|8470.4|8469.1|8467.3|60
1724735100000|2024-08-27 05:05:00|8470|8467.6|8470.3|8467.9|8470.7|8468.6|8468.8|8466.5|77
1724735400000|2024-08-27 05:10:00|8470.5|8468.1|8471|8469.5|8471.3|8469.8|8469.6|8467.9|55
1724735700000|2024-08-27 05:15:00|8471.2|8469.7|8472.2|8469.8|8473.2|8471|8471.1|8469.1|66
1724736000000|2024-08-27 05:20:00|8472.1|8469.7|8470.2|8467.8|8472.1|8469.7|8469.9|8467.5|124
1724736300000|2024-08-27 05:25:00|8470.3|8467.9|8471.1|8468.7|8471.2|8469.1|8470.2|8467.9|58
1724736600000|2024-08-27 05:30:00|8471.2|8468.8|8472|8470.5|8473.6|8471.7|8471.1|8468.7|98
1724736900000|2024-08-27 05:35:00|8471.9|8470.4|8474.2|8471.8|8474.6|8472.2|8471.6|8469.3|74
1724737200000|2024-08-27 05:40:00|8474.3|8471.9|8476.1|8473.7|8476.3|8473.9|8474.1|8471.7|103
1724737500000|2024-08-27 05:45:00|8476.2|8473.8|8477.6|8476.1|8478.2|8476.1|8475.7|8473.3|106
1724737800000|2024-08-27 05:50:00|8477.5|8476|8478.7|8477.2|8480.5|8478.3|8477.4|8475.9|107
1724738100000|2024-08-27 05:55:00|8478.5|8477|8476.8|8474.4|8478.5|8477|8476.5|8474.1|115
1724738400000|2024-08-27 06:00:00|8476.3|8473.9|8476.9|8474.5|8477.3|8475|8474.5|8472.7|161
1724738700000|2024-08-27 06:05:00|8477|8474.6|8476.1|8473.7|8477.5|8475.1|8475.7|8473.3|129
1724739000000|2024-08-27 06:10:00|8476|8473.6|8476|8473.6|8477|8474.9|8475.5|8473.4|118
1724739300000|2024-08-27 06:15:00|8476.1|8473.7|8474.4|8472|8477.4|8475|8474.3|8471.9|128
1724739600000|2024-08-27 06:20:00|8474.3|8471.9|8476.2|8473.8|8476.6|8474.2|8472.5|8470.1|116
1724739900000|2024-08-27 06:25:00|8475.8|8473.4|8473.7|8471.3|8477.4|8475|8473.6|8471.2|157
1724740200000|2024-08-27 06:30:00|8473.6|8471.2|8471.9|8470.4|8474.8|8472.4|8471.8|8469.4|154
1724740500000|2024-08-27 06:35:00|8472|8470.5|8472.2|8469.8|8473.4|8471|8471.3|8468.9|140
1724740800000|2024-08-27 06:40:00|8472.6|8470.2|8473.9|8471.5|8474.4|8472.6|8471.7|8469.5|174
1724741100000|2024-08-27 06:45:00|8474|8471.6|8474.7|8472.3|8474.9|8472.9|8472.9|8470.6|120
1724741400000|2024-08-27 06:50:00|8474.8|8472.4|8475.7|8473.3|8477.7|8475.3|8474.7|8472.4|133
1724741700000|2024-08-27 06:55:00|8475.8|8473.4|8479.1|8476.7|8479.7|8477.3|8475.7|8473.3|176
1724742000000|2024-08-27 07:00:00|8479.2|8476.8|8478.5|8476.1|8482.3|8479.9|8477.1|8475.4|292
1724742300000|2024-08-27 07:05:00|8478.4|8476.9|8475.4|8473.9|8478.8|8476.9|8474.2|8472.3|279
1724742600000|2024-08-27 07:10:00|8475.3|8473.8|8474.8|8473.3|8477.5|8475.2|8474.5|8472.5|235
1724742900000|2024-08-27 07:15:00|8474.9|8473.4|8472.2|8470.7|8476|8474.3|8470.9|8469.2|258
1724743200000|2024-08-27 07:20:00|8472.1|8470.6|8475.5|8474|8477|8475.2|8471.7|8469.9|209
1724743500000|2024-08-27 07:25:00|8475.4|8473.9|8479.2|8476.8|8480.9|8478.6|8475.2|8473|226
1724743800000|2024-08-27 07:30:00|8479.5|8477.1|8483|8480.6|8484.5|8482.1|8477.4|8475|290
1724744100000|2024-08-27 07:35:00|8483.6|8481.2|8485.3|8482.9|8485.4|8483.4|8481.1|8479|287
1724744400000|2024-08-27 07:40:00|8485.4|8483|8479.7|8477.3|8485.6|8483.2|8479.3|8476.9|231
1724744700000|2024-08-27 07:45:00|8479.8|8477.4|8479.1|8476.7|8480.4|8478.4|8478.4|8476.2|137
1724745000000|2024-08-27 07:50:00|8479|8476.6|8473.9|8472.4|8479.1|8477.5|8473|8471.5|227
1724745300000|2024-08-27 07:55:00|8474|8472.5|8476.2|8474.7|8477.2|8475.7|8473.1|8471.6|281
1724745600000|2024-08-27 08:00:00|8476.3|8474.8|8477.7|8475.3|8479.4|8477.4|8476.1|8473.7|216
1724745900000|2024-08-27 08:05:00|8477.8|8475.4|8474.7|8473.2|8478.8|8476.4|8474.7|8473.2|206
1724746200000|2024-08-27 08:10:00|8474.3|8472.8|8477|8474.6|8477.4|8475|8473.7|8471.3|155
1724746500000|2024-08-27 08:15:00|8476.9|8474.5|8473.5|8471.1|8477.6|8475.2|8473.4|8471|178
1724746800000|2024-08-27 08:20:00|8473.8|8471.4|8471.8|8469.4|8475.2|8472.8|8471.5|8469.1|175
1724747100000|2024-08-27 08:25:00|8471.7|8469.3|8474|8471.6|8474.6|8472.2|8471.7|8469.3|203
1724747400000|2024-08-27 08:30:00|8474.1|8471.7|8476.4|8474|8476.4|8474|8473.7|8471.4|197
1724747700000|2024-08-27 08:35:00|8476|8474.5|8475.2|8472.8|8477.8|8475.6|8474|8472.4|137
1724748000000|2024-08-27 08:40:00|8475.1|8472.7|8475.9|8473.5|8478.1|8475.9|8474.8|8472.6|214
1724748300000|2024-08-27 08:45:00|8476|8473.6|8477.3|8474.9|8477.7|8475.3|8475.7|8473.3|162
1724748600000|2024-08-27 08:50:00|8476.9|8474.5|8477.2|8475.7|8479.1|8476.7|8474.8|8473.3|171
1724748900000|2024-08-27 08:55:00|8477.3|8475.8|8477.4|8475|8477.4|8475.9|8474.6|8472.8|166
1724749200000|2024-08-27 09:00:00|8477.3|8474.9|8474.4|8472.9|8477.9|8476.2|8474|8471.9|162
1724749500000|2024-08-27 09:05:00|8474.3|8472.8|8468.7|8467.2|8474.9|8473|8468.4|8466.4|163
1724749800000|2024-08-27 09:10:00|8468.6|8467.1|8469.4|8467|8473|8471.3|8468.6|8466.9|163
1724750100000|2024-08-27 09:15:00|8469.5|8467.1|8465.4|8463.9|8469.5|8467.1|8464|8461.9|219
1724750400000|2024-08-27 09:20:00|8465.3|8463.8|8469.7|8468.2|8470.2|8468.7|8465.3|8463.4|177
1724750700000|2024-08-27 09:25:00|8469.6|8468.1|8467.7|8465.3|8471|8468.8|8467.5|8465.1|231
1724751000000|2024-08-27 09:30:00|8467.6|8465.2|8464.1|8461.7|8467.9|8465.9|8463|8460.6|280
1724751300000|2024-08-27 09:35:00|8464.2|8461.8|8465.5|8463.1|8468.7|8466.3|8463.7|8461.3|214
1724751600000|2024-08-27 09:40:00|8465.6|8463.2|8465.5|8463.1|8466.1|8463.9|8464.1|8461.7|155
1724751900000|2024-08-27 09:45:00|8465.8|8463.4|8466.7|8464.3|8467.1|8464.7|8464.4|8462|130
1724752200000|2024-08-27 09:50:00|8466.8|8464.4|8463.8|8461.4|8466.8|8464.4|8461.6|8459.7|134
1724752500000|2024-08-27 09:55:00|8463.9|8461.5|8464.6|8462.2|8465.9|8463.5|8463.6|8461.2|136
1724752800000|2024-08-27 10:00:00|8464.7|8462.3|8465.9|8463.5|8467.9|8465.5|8463.9|8462|178
1724753100000|2024-08-27 10:05:00|8465.8|8463.4|8463.2|8460.8|8465.9|8463.7|8462.7|8460.3|173
1724753400000|2024-08-27 10:10:00|8463.1|8460.7|8465.1|8462.7|8465.4|8463|8463.1|8460.7|138
1724753700000|2024-08-27 10:15:00|8465.2|8462.8|8464.5|8462.1|8465.2|8462.8|8461.8|8459.4|159
1724754000000|2024-08-27 10:20:00|8464.3|8461.9|8467.3|8464.9|8467.6|8465.2|8463.8|8461.4|153
1724754300000|2024-08-27 10:25:00|8467.2|8464.8|8468.3|8465.9|8468.5|8466.1|8465.2|8462.8|180
1724754600000|2024-08-27 10:30:00|8468.4|8466|8469.1|8466.7|8470.5|8468.1|8468.4|8466|163
1724754900000|2024-08-27 10:35:00|8469.2|8466.8|8472|8469.6|8472|8469.8|8469.2|8466.8|149
1724755200000|2024-08-27 10:40:00|8471.9|8469.5|8469.3|8466.9|8472|8469.6|8467.9|8465.5|167
1724755500000|2024-08-27 10:45:00|8469.4|8467|8468.5|8466.1|8470.3|8467.9|8466.5|8464.1|147
1724755800000|2024-08-27 10:50:00|8468.4|8466|8467.8|8465.4|8468.6|8466.2|8467|8464.6|114
1724756100000|2024-08-27 10:55:00|8467.7|8465.3|8466.9|8464.5|8469.2|8466.8|8466.3|8463.9|155
1724756400000|2024-08-27 11:00:00|8467|8464.6|8468.5|8466.1|8469.1|8466.7|8465.4|8463.7|148
1724756700000|2024-08-27 11:05:00|8468.4|8466|8466.5|8464.1|8468.9|8466.5|8465.8|8464|141
1724757000000|2024-08-27 11:10:00|8466.7|8464.3|8465|8462.6|8467.9|8465.5|8464.8|8462.4|140
1724757300000|2024-08-27 11:15:00|8464.9|8462.5|8462.9|8460.5|8465.6|8463.2|8462.6|8460.2|118
1724757600000|2024-08-27 11:20:00|8463|8460.6|8462|8459.6|8463|8460.8|8461.2|8458.8|149
1724757900000|2024-08-27 11:25:00|8461.9|8459.5|8457.2|8454.8|8461.9|8459.5|8457.1|8454.7|172
1724758200000|2024-08-27 11:30:00|8457|8454.6|8459.4|8457|8461.3|8458.9|8456.5|8454.6|217
1724758500000|2024-08-27 11:35:00|8459.5|8457.1|8460.7|8458.3|8461.4|8459|8457.7|8455.3|261
1724758800000|2024-08-27 11:40:00|8460.8|8458.4|8462|8459.6|8463.2|8460.8|8460.1|8457.7|169
1724759100000|2024-08-27 11:45:00|8461.9|8459.5|8462.4|8460|8463|8461.2|8460.2|8458.3|129
1724759400000|2024-08-27 11:50:00|8462.3|8459.9|8461.2|8458.8|8462.4|8460|8459.9|8457.5|207
1724759700000|2024-08-27 11:55:00|8461.3|8458.9|8461.5|8459.1|8463|8460.6|8461.1|8458.7|151
1724760000000|2024-08-27 12:00:00|8461.6|8459.2|8458.5|8456.1|8462|8459.9|8457.7|8455.3|275
1724760300000|2024-08-27 12:05:00|8458.4|8456|8458.2|8455.8|8459.2|8457.1|8456.8|8454.7|223
1724760600000|2024-08-27 12:10:00|8458.1|8455.7|8459.8|8457.4|8460.1|8457.7|8457|8455.3|227
1724760900000|2024-08-27 12:15:00|8459.7|8457.3|8460.7|8458.3|8461.7|8459.3|8458.7|8456.3|203
1724761200000|2024-08-27 12:20:00|8460.8|8458.4|8462.1|8459.7|8462.1|8459.7|8460|8457.6|267
1724761500000|2024-08-27 12:25:00|8462.6|8460.2|8462.4|8460|8463.2|8460.8|8460.9|8458.5|227
1724761800000|2024-08-27 12:30:00|8462.2|8459.8|8461.5|8459.1|8463|8460.6|8460.7|8458.3|310
1724762100000|2024-08-27 12:35:00|8461.6|8459.2|8454.8|8452.4|8462|8459.6|8454.4|8452|279
1724762400000|2024-08-27 12:40:00|8455|8452.6|8455.2|8452.8|8456.2|8453.8|8454.2|8451.8|295
1724762700000|2024-08-27 12:45:00|8455.4|8453|8456.3|8453.9|8457.7|8455.3|8454.1|8451.7|300
1724763000000|2024-08-27 12:50:00|8456.2|8453.8|8453.6|8451.2|8456.2|8453.8|8452.4|8450|300
1724763300000|2024-08-27 12:55:00|8453.4|8451|8454.6|8452.2|8454.8|8452.7|8452|8449.6|196
1724763600000|2024-08-27 13:00:00|8454.8|8452.4|8445.8|8443.4|8454.9|8452.5|8445.3|8442.9|237
1724763900000|2024-08-27 13:05:00|8446.9|8444.5|8446.6|8444.2|8448.2|8446.1|8445.9|8443.6|303
1724764200000|2024-08-27 13:10:00|8446.5|8444.1|8450.5|8448.1|8451.3|8448.9|8445.9|8443.5|223
1724764500000|2024-08-27 13:15:00|8450.4|8448|8450.2|8448.7|8450.8|8448.7|8447.1|8444.7|231
1724764800000|2024-08-27 13:20:00|8450.1|8448.6|8454.4|8452|8456.9|8455.2|8449.9|8448|284
1724765100000|2024-08-27 13:25:00|8454.3|8451.9|8454.8|8453.3|8456.6|8454.2|8453.2|8451.4|276
1724765400000|2024-08-27 13:30:00|8454.7|8453.2|8452.9|8451.4|8454.7|8453.2|8450.3|8448.8|352
1724765700000|2024-08-27 13:35:00|8452.7|8451.2|8450.3|8448.8|8452.7|8451.2|8449.9|8447.7|242
1724766000000|2024-08-27 13:40:00|8450.2|8448.7|8449.7|8447.3|8450.8|8448.8|8447|8444.6|317
1724766300000|2024-08-27 13:45:00|8449.9|8447.5|8446.7|8445.2|8449.9|8447.5|8446.2|8444.7|340
1724766600000|2024-08-27 13:50:00|8446.6|8445.1|8441.7|8440.2|8447.1|8445.6|8441.3|8439.7|306
1724766900000|2024-08-27 13:55:00|8441.5|8440|8436.4|8432.3|8442|8440.5|8434.6|8431.5|315
1724767200000|2024-08-27 14:00:00|8436.6|8432.5|8438.7|8437.2|8444.4|8442|8434.5|8431.6|472
1724767500000|2024-08-27 14:05:00|8438.9|8436.5|8441.7|8439.3|8442.5|8440.4|8436.7|8434.7|470
1724767800000|2024-08-27 14:10:00|8441.6|8439.2|8439.6|8438.1|8441.7|8439.7|8438.9|8436.5|378
1724768100000|2024-08-27 14:15:00|8439.7|8437.3|8436.7|8435.2|8439.8|8438.3|8428.6|8426.2|489
1724768400000|2024-08-27 14:20:00|8436.9|8435.4|8430.8|8429.3|8438|8435.8|8428.3|8425.9|434
1724768700000|2024-08-27 14:25:00|8431.2|8429.7|8431.9|8429.5|8432.6|8430.7|8427.3|8425.5|438
1724769000000|2024-08-27 14:30:00|8431.7|8430.2|8433.6|8432.1|8433.6|8432.1|8426.2|8424.3|392
1724769300000|2024-08-27 14:35:00|8433.5|8432|8433.2|8430.8|8439.7|8437.3|8430.6|8428.8|336
1724769600000|2024-08-27 14:40:00|8433.3|8430.9|8425.9|8423.5|8434.8|8432.6|8425.3|8422.9|380
1724769900000|2024-08-27 14:45:00|8425.8|8423.4|8433.3|8430.9|8435.3|8432.9|8425.7|8423.3|356
1724770200000|2024-08-27 14:50:00|8433.4|8431|8423.3|8420.9|8435.6|8433.7|8423|8420.6|549
1724770500000|2024-08-27 14:55:00|8423.2|8420.8|8431|8428.6|8431.1|8429.2|8422.4|8420.8|553
1724770800000|2024-08-27 15:00:00|8431.1|8428.7|8433.7|8431.3|8435|8433.2|8430.7|8428.7|415
1724771100000|2024-08-27 15:05:00|8433.6|8431.2|8434.2|8431.8|8436.3|8433.9|8432.3|8430.5|246
1724771400000|2024-08-27 15:10:00|8434|8431.6|8437|8434.6|8437.8|8435.4|8432.2|8430.3|257
1724771700000|2024-08-27 15:15:00|8437.3|8434.9|8439.4|8437.9|8443.8|8441.4|8437.2|8434.8|288
1724772000000|2024-08-27 15:20:00|8439.3|8437.8|8437.4|8435|8440|8438.5|8434|8431.7|244
1724772300000|2024-08-27 15:25:00|8437.1|8434.7|8435.6|8433.2|8439.3|8436.9|8435.6|8433.2|296
1724772600000|2024-08-27 15:30:00|8435.7|8433.3|8436|8433.6|8437.8|8435.4|8434.3|8431.9|262
1724772900000|2024-08-27 15:35:00|8435.8|8433.4|8439.2|8436.8|8439.5|8437.1|8433.2|8431.1|242
1724773200000|2024-08-27 15:40:00|8439.4|8437|8437.9|8436.4|8439.5|8437.1|8436.1|8434.1|145
1724773500000|2024-08-27 15:45:00|8437.8|8436.3|8440.5|8439|8441.2|8439.1|8437.3|8435.4|161
1724773800000|2024-08-27 15:50:00|8440.4|8438.9|8440.4|8438|8441.6|8440.1|8439.5|8437.2|129
1724774100000|2024-08-27 15:55:00|8440.5|8438.1|8440.2|8438.7|8441.7|8439.9|8440|8437.6|142
1724774400000|2024-08-27 16:00:00|8440.1|8438.6|8439.6|8438.1|8440.3|8438.7|8438|8435.8|122
1724774700000|2024-08-27 16:05:00|8439.5|8438|8439.3|8436.9|8439.7|8438.2|8437.4|8435.9|110
1724775000000|2024-08-27 16:10:00|8439.2|8436.8|8437.5|8436|8439.4|8437.8|8435.9|8434.4|154
1724775300000|2024-08-27 16:15:00|8437.4|8435.9|8437.1|8434.7|8437.5|8436|8435.3|8433.8|148
1724775600000|2024-08-27 16:20:00|8437.2|8434.8|8437.7|8435.3|8438.8|8436.4|8435.9|8433.5|175
1724775900000|2024-08-27 16:25:00|8437.6|8435.2|8435.4|8433.9|8438.1|8435.7|8435.3|8433.5|151
1724776200000|2024-08-27 16:30:00|8435.8|8433.4|8437.4|8435|8437.4|8435.4|8434.7|8433|133
1724776500000|2024-08-27 16:35:00|8437.3|8434.9|8435.9|8434.4|8437.3|8434.9|8435.8|8433.4|103
1724776800000|2024-08-27 16:40:00|8435.7|8434.2|8435.8|8434.3|8437.4|8435.2|8435|8432.6|143
1724777100000|2024-08-27 16:45:00|8435.7|8434.2|8435.3|8432.9|8436.8|8434.8|8434.7|8432.5|123
1724777400000|2024-08-27 16:50:00|8435.2|8432.8|8434.2|8431.8|8436.2|8434.1|8434.2|8431.8|100
1724777700000|2024-08-27 16:55:00|8434.1|8431.7|8433.1|8430.7|8434.2|8432.1|8432.4|8430.6|98
1724778000000|2024-08-27 17:00:00|8433.2|8430.8|8432.8|8430.4|8434.2|8431.8|8431.5|8429.4|211
1724778300000|2024-08-27 17:05:00|8432.4|8430.9|8431.1|8428.7|8433.9|8432.3|8430.2|8427.8|158
1724778600000|2024-08-27 17:10:00|8431|8428.6|8425.4|8423.9|8431.7|8429.3|8424.9|8422.7|190
1724778900000|2024-08-27 17:15:00|8426.2|8423.8|8423.8|8421.4|8427.3|8425.2|8422.9|8420.5|241
1724779200000|2024-08-27 17:20:00|8424.1|8421.7|8426|8423.6|8426.3|8423.9|8422.1|8419.7|217
1724779500000|2024-08-27 17:25:00|8426.1|8423.7|8422.4|8420.9|8426.2|8423.8|8422.4|8420.8|178
1724779800000|2024-08-27 17:30:00|8422.6|8421.1|8424.6|8423.1|8424.9|8423.1|8422|8419.6|154
1724780100000|2024-08-27 17:35:00|8424.5|8423|8421.9|8419.5|8425.1|8423|8421.4|8419.1|97
1724780400000|2024-08-27 17:40:00|8421.8|8419.4|8421.4|8419|8422.3|8419.9|8419.7|8417.3|158
1724780700000|2024-08-27 17:45:00|8421.5|8419.1|8423.2|8420.8|8423.2|8421.4|8421.3|8419.1|90
1724781000000|2024-08-27 17:50:00|8423.3|8420.9|8424.4|8422|8425.2|8423.3|8423.2|8420.8|99
1724781300000|2024-08-27 17:55:00|8424.5|8422.1|8421.9|8419.5|8424.5|8422.6|8421.3|8418.9|139
1724781600000|2024-08-27 18:00:00|8422|8419.6|8417.7|8415.3|8422|8419.6|8417.3|8415.2|244
1724781900000|2024-08-27 18:05:00|8417.4|8415|8417.7|8415.3|8418.3|8415.9|8416|8413.6|158
1724782200000|2024-08-27 18:10:00|8417.5|8415.1|8417.5|8415.1|8418.6|8416.7|8415.2|8413.3|194
1724782500000|2024-08-27 18:15:00|8417.7|8415.3|8416.2|8413.8|8417.8|8415.4|8416|8413.6|103
1724782800000|2024-08-27 18:20:00|8416|8413.6|8415.2|8412.8|8417.6|8415.2|8414.1|8411.7|160
1724783100000|2024-08-27 18:25:00|8415.3|8412.9|8414.3|8411.9|8415.8|8413.8|8413.9|8411.9|191
1724783400000|2024-08-27 18:30:00|8414.2|8411.8|8412.1|8409.7|8414.7|8412.5|8410.6|8408.2|171
1724783700000|2024-08-27 18:35:00|8412|8409.6|8415.8|8413.4|8415.8|8413.4|8410.9|8408.6|130
1724784000000|2024-08-27 18:40:00|8415.6|8413.2|8415|8412.6|8415.6|8413.2|8413.3|8410.9|140
1724784300000|2024-08-27 18:45:00|8414.9|8412.5|8413.4|8411|8415.6|8413.2|8411.1|8408.7|169
1724784600000|2024-08-27 18:50:00|8413.3|8410.9|8416.2|8413.8|8416.2|8413.8|8412.8|8410.4|149
1724784900000|2024-08-27 18:55:00|8416.6|8414.2|8414.2|8412.7|8417.3|8415.1|8414.2|8412.7|140
1724785200000|2024-08-27 19:00:00|8414.3|8412.8|8415.8|8413.4|8416.5|8414.8|8414.3|8412.6|125
1724785500000|2024-08-27 19:05:00|8415.9|8413.5|8415.3|8412.9|8415.9|8413.9|8414.7|8412.3|107
1724785800000|2024-08-27 19:10:00|8415.4|8413|8415.9|8413.5|8416.2|8414.3|8415.2|8412.8|138
1724786100000|2024-08-27 19:15:00|8415.8|8413.4|8415.5|8413.1|8415.9|8413.6|8414.6|8412.3|53
1724786400000|2024-08-27 19:20:00|8415.7|8413.3|8415|8412.6|8415.8|8413.8|8414.7|8412.3|86
1724786700000|2024-08-27 19:25:00|8414.9|8412.5|8415.2|8412.8|8415.4|8413.4|8414.4|8412.1|95
1724787000000|2024-08-27 19:30:00|8415.1|8412.7|8414.8|8412.4|8415.8|8413.4|8414.4|8412.4|60
1724787300000|2024-08-27 19:35:00|8414.9|8412.5|8414|8411.6|8415.3|8413.5|8414|8411.6|61
1724787600000|2024-08-27 19:40:00|8414.1|8411.7|8415.1|8413.6|8415.5|8413.6|8413.7|8411.3|64
1724787900000|2024-08-27 19:45:00|8415|8413.5|8416|8414.5|8416.4|8414.9|8415|8413|76
1724788200000|2024-08-27 19:50:00|8416.1|8414.6|8415.7|8414.2|8416.7|8415.2|8415.6|8413.9|93
1724788500000|2024-08-27 19:55:00|8415.8|8414.3|8416.4|8414.9|8417.2|8415.3|8415.2|8413.7|81
1724788800000|2024-08-27 20:00:00|8416.9|8414.5|8415.8|8413.4|8417|8414.8|8415.4|8413.1|82
1724789100000|2024-08-27 20:05:00|8415.7|8413.3|8416.8|8414.4|8417|8414.8|8415.5|8413.1|64
1724789400000|2024-08-27 20:10:00|8416.6|8414.2|8417.5|8415.1|8417.6|8415.2|8416.4|8414|45
1724789700000|2024-08-27 20:15:00|8417.4|8415|8417.2|8414.8|8417.6|8415.2|8417|8414.6|34
1724790000000|2024-08-27 20:20:00|8417.1|8414.7|8416.1|8413.7|8417.1|8414.7|8415.8|8413.4|35
1724790300000|2024-08-27 20:25:00|8416.3|8413.9|8416.2|8413.8|8416.7|8414.3|8415.6|8413.2|54
1724790600000|2024-08-27 20:30:00|8416.1|8413.7|8416.4|8414|8417|8414.6|8416|8413.6|50
1724790900000|2024-08-27 20:35:00|8416.5|8414.1|8415.4|8413|8416.8|8414.4|8415.4|8413|63
1724791200000|2024-08-27 20:40:00|8415.5|8413.1|8414.3|8411.9|8415.5|8413.1|8413.9|8411.5|261
1724791500000|2024-08-27 20:45:00|8414.4|8412|8415.7|8413.3|8415.8|8413.4|8414.2|8411.8|189
1724791800000|2024-08-27 20:50:00|8415.6|8413.2|8415.5|8413.1|8415.9|8413.4|8414.9|8412.5|99
1724792100000|2024-08-27 20:55:00|8416.3|8412.4|8419.3|8412.8|8419.4|8413.7|8415.7|8411.8|278
1724792400000|2024-08-27 21:00:00|8421.5|8415|8422.4|8415.9|8422.8|8416.3|8421.5|8415|4
1724793000000|2024-08-27 21:10:00|8424|8417.5|8422.8|8416.3|8426.4|8419.9|8421.5|8415|124
1724793300000|2024-08-27 21:15:00|8422.7|8416.2|8420.1|8413.6|8422.7|8416.2|8420|8413.5|34
1724793600000|2024-08-27 21:20:00|8419.9|8413.4|8419.8|8413.3|8420|8413.5|8419|8412.5|44
1724793900000|2024-08-27 21:25:00|8419.9|8413.4|8419.6|8413.1|8419.9|8413.4|8419.5|8413|32
1724794200000|2024-08-27 21:30:00|8419.5|8413|8419.9|8413.4|8420|8413.5|8419.5|8413|27
1724794500000|2024-08-27 21:35:00|8419.8|8413.3|8419.7|8413.2|8419.9|8413.4|8418.9|8412.4|33
1724794800000|2024-08-27 21:40:00|8419.8|8413.3|8418.9|8412.4|8419.8|8413.3|8418.9|8412.4|9
1724795100000|2024-08-27 21:45:00|8418.8|8412.3|8419.1|8412.6|8419.1|8412.6|8418.5|8412|9
1724795400000|2024-08-27 21:50:00|8419|8412.5|8420.4|8413.9|8420.5|8414|8419|8412.5|28
1724795700000|2024-08-27 21:55:00|8420.3|8413.8|8421.9|8415.4|8422|8415.5|8420.3|8413.8|32
1724796000000|2024-08-27 22:00:00|8421.8|8415.3|8418|8414.1|8422.9|8416.4|8417.8|8412.8|115
1724796300000|2024-08-27 22:05:00|8417.2|8414.8|8417.2|8414.8|8417.2|8414.8|8416.7|8414.3|43
1724796600000|2024-08-27 22:10:00|8417.5|8415.1|8415.4|8413|8417.5|8415.1|8415.2|8412.8|56
1724796900000|2024-08-27 22:15:00|8415.5|8413.1|8415.4|8413|8416|8413.6|8414.9|8412.5|84
1724797200000|2024-08-27 22:20:00|8415.3|8412.9|8415.7|8413.3|8415.8|8413.8|8413.8|8412|141
1724797500000|2024-08-27 22:25:00|8415.6|8413.2|8413.1|8410.7|8415.9|8413.5|8412.7|8410.3|102
1724797800000|2024-08-27 22:30:00|8413.2|8410.8|8411|8408.6|8413.7|8411.3|8410.9|8408.5|137
1724798100000|2024-08-27 22:35:00|8410.9|8408.5|8411.8|8409.4|8412.4|8410|8410.9|8408.5|100
1724798400000|2024-08-27 22:40:00|8411.9|8409.5|8412|8409.6|8412.3|8409.9|8411.2|8408.8|60
1724798700000|2024-08-27 22:45:00|8411.9|8409.5|8412.8|8410.4|8413.5|8411.1|8411.9|8409.5|52
1724799000000|2024-08-27 22:50:00|8412.7|8410.3|8412|8409.6|8412.8|8410.4|8411.6|8409.2|67
1724799300000|2024-08-27 22:55:00|8412.1|8409.7|8413|8410.6|8413.4|8411|8411.9|8409.5|65
1724799600000|2024-08-27 23:00:00|8413.5|8411.1|8411.7|8409.3|8413.5|8411.1|8411.5|8409.1|99
1724799900000|2024-08-27 23:05:00|8411.8|8409.4|8413.6|8411.2|8414.3|8411.9|8411.7|8409.3|87
1724800200000|2024-08-27 23:10:00|8413.7|8411.3|8414.7|8412.3|8414.9|8412.5|8413.4|8411|63
1724800500000|2024-08-27 23:15:00|8414.6|8412.2|8413.3|8410.9|8414.7|8412.3|8413.2|8410.8|60
1724800800000|2024-08-27 23:20:00|8413.1|8410.7|8413.8|8411.4|8415.4|8413|8413.1|8410.7|112
1724801100000|2024-08-27 23:25:00|8414|8411.6|8414.2|8411.8|8414.3|8411.9|8413.6|8411.2|63
1724801400000|2024-08-27 23:30:00|8414.1|8411.7|8414.7|8412.3|8415.4|8413|8412.5|8410.1|78
1724801700000|2024-08-27 23:35:00|8414.8|8412.4|8414.5|8412.1|8416.2|8413.8|8414.5|8412.1|99
1724802000000|2024-08-27 23:40:00|8414.6|8412.2|8415.3|8412.9|8415.9|8413.5|8414.3|8411.9|75
1724802300000|2024-08-27 23:45:00|8415.5|8413.1|8416.3|8414.8|8416.3|8414.8|8415|8412.7|52
1724802600000|2024-08-27 23:50:00|8416.2|8414.7|8419.4|8417|8420.4|8418.3|8416.2|8414.7|135
1724802900000|2024-08-27 23:55:00|8419.5|8417.1|8417.7|8416.2|8419.5|8417.2|8417|8415.5|127
1724803200000|2024-08-28 00:00:00|8417.6|8416.1|8419.5|8418|8421.6|8419.2|8417.2|8415|255
1724803500000|2024-08-28 00:05:00|8419.4|8417.9|8420.6|8418.2|8421.5|8419.1|8418.8|8416.4|219
1724803800000|2024-08-28 00:10:00|8420.5|8418.1|8420.7|8418.3|8421.6|8419.2|8420.2|8417.8|138
1724804100000|2024-08-28 00:15:00|8420.9|8418.5|8418.8|8416.4|8420.9|8418.5|8417.8|8415.4|126
1724804400000|2024-08-28 00:20:00|8418.9|8416.5|8418.1|8415.7|8419.1|8417.4|8417.2|8415.7|96
1724804700000|2024-08-28 00:25:00|8418.2|8415.8|8417.5|8416|8418.7|8417.2|8416.3|8414.8|105
1724805000000|2024-08-28 00:30:00|8417.4|8415.9|8418.7|8416.3|8420.2|8417.8|8417.4|8415.5|112
1724805300000|2024-08-28 00:35:00|8418.6|8416.2|8420.7|8418.3|8421.2|8418.8|8418.6|8416.2|122
1724805600000|2024-08-28 00:40:00|8420.8|8418.4|8421.1|8418.7|8421.3|8418.9|8418.9|8416.5|120
1724805900000|2024-08-28 00:45:00|8421|8418.6|8420|8417.6|8421.1|8418.7|8419.5|8417.1|99
1724806200000|2024-08-28 00:50:00|8420.2|8417.8|8422.1|8419.7|8422.6|8420.7|8420.2|8417.8|156
1724806500000|2024-08-28 00:55:00|8422.3|8419.9|8418.9|8416.5|8423.1|8420.7|8418.7|8416.3|195
1724806800000|2024-08-28 01:00:00|8419|8416.6|8420.5|8419|8420.9|8419.1|8418|8415.6|129
1724807100000|2024-08-28 01:05:00|8421|8418.6|8420.3|8417.9|8421.9|8419.5|8420.2|8417.8|134
1724807400000|2024-08-28 01:10:00|8420.2|8417.8|8421.4|8419|8421.7|8419.3|8420.2|8417.8|89
1724807700000|2024-08-28 01:15:00|8421.1|8418.7|8424|8421.6|8424.4|8422|8421.1|8418.7|104
1724808000000|2024-08-28 01:20:00|8424.1|8421.7|8423.7|8421.3|8424.1|8421.7|8422.3|8419.9|150
1724808300000|2024-08-28 01:25:00|8423.8|8421.4|8425.2|8422.8|8426.2|8423.8|8423.8|8421.4|126
1724808600000|2024-08-28 01:30:00|8425.1|8422.7|8422.6|8420.2|8429.9|8427.5|8422.5|8420.1|585
1724808900000|2024-08-28 01:35:00|8422.7|8420.3|8424.3|8421.9|8424.7|8422.3|8422.2|8419.8|285
1724809200000|2024-08-28 01:40:00|8423.7|8421.3|8422.2|8419.8|8423.8|8421.4|8420.9|8418.5|254
1724809500000|2024-08-28 01:45:00|8421.9|8419.5|8425.9|8423.5|8427.9|8425.5|8421.8|8419.4|215
1724809800000|2024-08-28 01:50:00|8425.8|8423.4|8427.5|8425.1|8428|8425.6|8425.8|8423.4|230
1724810100000|2024-08-28 01:55:00|8427.2|8424.8|8427.5|8425.1|8427.7|8425.3|8426.4|8424|115
1724810400000|2024-08-28 02:00:00|8427.6|8425.2|8427.6|8425.2|8429.8|8427.4|8427.4|8425|129
1724810700000|2024-08-28 02:05:00|8427.5|8425.1|8426.6|8424.2|8429.1|8426.7|8426.4|8424|190
1724811000000|2024-08-28 02:10:00|8426.7|8424.3|8427.1|8424.7|8427.1|8424.7|8425.5|8423.1|163
1724811300000|2024-08-28 02:15:00|8427.4|8425|8427|8424.6|8428.7|8426.3|8427|8424.6|153
1724811600000|2024-08-28 02:20:00|8427.1|8424.7|8427.4|8425|8428.2|8425.8|8426.6|8424.2|129
1724811900000|2024-08-28 02:25:00|8427.5|8425.1|8429.6|8427.2|8429.6|8427.2|8427.5|8425.1|115
1724812200000|2024-08-28 02:30:00|8429.8|8427.4|8431.5|8429.1|8432.5|8430.1|8429|8426.6|168
1724812500000|2024-08-28 02:35:00|8431.6|8429.2|8429.1|8426.7|8432.4|8430|8428.5|8426.1|119
1724812800000|2024-08-28 02:40:00|8429.2|8426.8|8430|8427.6|8430.9|8428.5|8429.2|8426.8|85
1724813100000|2024-08-28 02:45:00|8430.1|8427.7|8431.2|8428.8|8432|8429.6|8430.1|8427.7|127
1724813400000|2024-08-28 02:50:00|8431.1|8428.7|8431.6|8430.1|8431.8|8430.1|8430.7|8428.3|106
1724813700000|2024-08-28 02:55:00|8431.5|8430|8433.8|8432.3|8435.1|8432.8|8431.5|8429.4|123
1724814000000|2024-08-28 03:00:00|8433.7|8432.2|8433.3|8431.8|8435|8432.8|8433|8431.5|180
1724814300000|2024-08-28 03:05:00|8433.4|8431.9|8435|8433.5|8435|8433.5|8432.6|8430.9|139
1724814600000|2024-08-28 03:10:00|8434.8|8433.3|8435.2|8433.7|8435.7|8433.8|8434.1|8432.6|95
1724814900000|2024-08-28 03:15:00|8435.1|8433.6|8434.2|8432.7|8437.2|8434.9|8433.8|8432.3|96
1724815200000|2024-08-28 03:20:00|8434.3|8432.8|8433.3|8430.9|8434.6|8432.8|8433.2|8430.8|88
1724815500000|2024-08-28 03:25:00|8433.4|8431|8434.1|8432.6|8434.1|8432.6|8432.5|8430.5|66
1724815800000|2024-08-28 03:30:00|8434|8432.5|8435.6|8433.2|8435.6|8433.2|8433.7|8431.3|99
1724816100000|2024-08-28 03:35:00|8435.5|8433.1|8435.4|8433|8435.9|8433.5|8434.5|8432.1|121
1724816400000|2024-08-28 03:40:00|8435.5|8433.1|8434.3|8431.9|8435.5|8433.1|8434.1|8431.7|126
1724816700000|2024-08-28 03:45:00|8434.2|8431.8|8435.1|8432.7|8435.3|8432.9|8432.9|8430.5|130
1724817000000|2024-08-28 03:50:00|8435|8432.6|8433.8|8431.4|8435|8432.6|8432.9|8430.6|100
1724817300000|2024-08-28 03:55:00|8433.9|8431.5|8434|8431.6|8434.3|8431.9|8433|8430.6|87
1724817600000|2024-08-28 04:00:00|8434.1|8431.7|8433.3|8431.8|8434.5|8432.6|8432.9|8431.2|64
1724817900000|2024-08-28 04:05:00|8433.2|8431.7|8434.4|8432.9|8434.6|8433.1|8433|8431.5|68
1724818200000|2024-08-28 04:10:00|8434.5|8433|8434|8431.6|8435.3|8433.2|8433.7|8431.3|108
1724818500000|2024-08-28 04:15:00|8433.9|8431.5|8433.2|8430.8|8434.1|8431.7|8433|8430.6|60
1724818800000|2024-08-28 04:20:00|8433.5|8431.1|8434.4|8432|8434.5|8432.1|8433.2|8430.8|76
1724819100000|2024-08-28 04:25:00|8434.8|8432.4|8435.5|8433.1|8435.7|8433.3|8434|8431.7|75
1724819400000|2024-08-28 04:30:00|8435.4|8433|8436.4|8434|8437|8434.6|8435.4|8433|70
1724819700000|2024-08-28 04:35:00|8436.5|8434.1|8437.8|8435.4|8437.9|8435.5|8436.3|8433.9|75
1724820000000|2024-08-28 04:40:00|8437.7|8435.3|8437.2|8434.8|8437.8|8435.4|8436.3|8433.9|97
1724820300000|2024-08-28 04:45:00|8437.3|8434.9|8437.2|8434.8|8437.4|8435.6|8436.5|8434.2|117
1724820600000|2024-08-28 04:50:00|8437.1|8434.7|8436.1|8433.7|8438.2|8435.8|8435.4|8433|121
1724820900000|2024-08-28 04:55:00|8436.2|8433.8|8435.9|8433.5|8436.6|8434.5|8434.9|8432.5|143
1724821200000|2024-08-28 05:00:00|8436|8433.6|8435.8|8433.4|8436.1|8434.3|8434.9|8432.5|127
1724821500000|2024-08-28 05:05:00|8435.3|8432.9|8436|8433.6|8436.7|8434.8|8434.7|8432.8|131
1724821800000|2024-08-28 05:10:00|8435.9|8433.5|8436.4|8434|8436.7|8434.3|8434.8|8432.4|120
1724822100000|2024-08-28 05:15:00|8436.5|8434.1|8438.4|8436|8439.2|8436.8|8436.3|8433.9|140
1724822400000|2024-08-28 05:20:00|8438.5|8436.1|8439.9|8437.5|8440.6|8438.2|8438.1|8435.7|196
1724822700000|2024-08-28 05:25:00|8439.8|8437.4|8441.2|8438.8|8441.9|8439.5|8439.7|8437.3|195
1724823000000|2024-08-28 05:30:00|8441.3|8438.9|8442.2|8439.8|8442.7|8440.3|8440.4|8438|223
1724823300000|2024-08-28 05:35:00|8442.1|8439.7|8438.6|8437.1|8443.6|8441.2|8438.2|8436|206
1724823600000|2024-08-28 05:40:00|8438.5|8437|8439.8|8438.3|8440.9|8438.9|8438.5|8436.8|176
1724823900000|2024-08-28 05:45:00|8439.9|8437.5|8439.7|8437.3|8441.7|8439.3|8439.6|8437.3|101
1724824200000|2024-08-28 05:50:00|8439.6|8437.2|8442|8439.6|8442|8439.6|8439.3|8436.9|103
1724824500000|2024-08-28 05:55:00|8441.9|8439.5|8442.7|8440.3|8443.5|8441.1|8441.5|8439.1|143
1724824800000|2024-08-28 06:00:00|8442.4|8440|8441.9|8439.5|8442.4|8440|8438.8|8436.6|284
1724825100000|2024-08-28 06:05:00|8441.8|8439.4|8442.7|8440.3|8442.7|8440.3|8440.9|8438.5|227
1724825400000|2024-08-28 06:10:00|8442.6|8440.2|8444.9|8442.5|8446|8443.6|8441.3|8438.9|202
1724825700000|2024-08-28 06:15:00|8444.4|8442|8444.3|8441.9|8447.3|8444.9|8442.4|8440.6|187
1724826000000|2024-08-28 06:20:00|8444.4|8442|8445.4|8443|8446.4|8444|8442.8|8441|246
1724826300000|2024-08-28 06:25:00|8445.3|8442.9|8445.6|8444.1|8447.8|8445.4|8444.8|8442.4|231
1724826600000|2024-08-28 06:30:00|8445.7|8444.2|8444.7|8443.2|8446.8|8445.3|8444.4|8442.7|184
1724826900000|2024-08-28 06:35:00|8444.8|8443.3|8442|8439.6|8445.1|8443.6|8441.7|8439.5|199
1724827200000|2024-08-28 06:40:00|8442.2|8439.8|8439.7|8437.3|8442.6|8440.7|8439.5|8437.1|146
1724827500000|2024-08-28 06:45:00|8439.8|8437.4|8441.6|8440.1|8442.5|8441|8439.4|8437|208
1724827800000|2024-08-28 06:50:00|8441.7|8440.2|8440.7|8439.2|8442.8|8441.1|8439.6|8438.1|167
1724828100000|2024-08-28 06:55:00|8440.8|8439.3|8440.8|8438.4|8442.3|8440.5|8439|8437.2|204
1724828400000|2024-08-28 07:00:00|8440.6|8438.2|8436.4|8434.9|8441|8438.6|8435.8|8433.8|218
1724828700000|2024-08-28 07:05:00|8436.3|8434.8|8434.9|8433.4|8437.3|8435.8|8434.5|8433|259
1724829000000|2024-08-28 07:10:00|8435.1|8433.6|8435.5|8433.1|8436.9|8435.4|8435.1|8432.9|202
1724829300000|2024-08-28 07:15:00|8435.4|8433|8431|8429.5|8435.7|8433.5|8431|8429.5|217
1724829600000|2024-08-28 07:20:00|8431.1|8429.6|8433.1|8431.6|8434.4|8432.9|8430.9|8429.3|223
1724829900000|2024-08-28 07:25:00|8433.2|8431.7|8431.6|8430.1|8433.7|8431.8|8430.3|8428.8|176
1724830200000|2024-08-28 07:30:00|8431.3|8429.8|8430.4|8428.9|8432.4|8430.1|8429.1|8426.7|283
1724830500000|2024-08-28 07:35:00|8430.3|8428.8|8435.2|8433.7|8435.5|8434|8430|8428.1|289
1724830800000|2024-08-28 07:40:00|8435.3|8433.8|8432.5|8430.1|8435.9|8434.4|8431.6|8429.7|171
1724831100000|2024-08-28 07:45:00|8432.6|8430.2|8433.7|8432.2|8434.2|8432.3|8430.4|8428.9|169
1724831400000|2024-08-28 07:50:00|8433.8|8432.3|8432|8430.5|8434.7|8432.9|8431.5|8430|184
1724831700000|2024-08-28 07:55:00|8432.1|8430.6|8433.3|8431.8|8433.8|8432.3|8432|8430.5|264
1724832000000|2024-08-28 08:00:00|8433.4|8431.9|8435.2|8433.7|8435.3|8433.8|8432.2|8430.5|158
1724832300000|2024-08-28 08:05:00|8435.3|8433.8|8436|8434.5|8437.6|8436.1|8434.5|8433|159
1724832600000|2024-08-28 08:10:00|8435.9|8434.4|8434.4|8432.9|8436.3|8434.8|8433.6|8432.1|136
1724832900000|2024-08-28 08:15:00|8434.3|8432.8|8433.3|8431.8|8434.7|8433.2|8431.9|8430.4|96
1724833200000|2024-08-28 08:20:00|8433.2|8431.7|8435.6|8434.1|8437.8|8435.6|8432.8|8431.3|152
1724833500000|2024-08-28 08:25:00|8435.7|8434.2|8435.5|8434|8438.2|8436|8435.4|8433.7|197
1724833800000|2024-08-28 08:30:00|8435.4|8433.9|8433.6|8432.1|8436.8|8434.7|8432.7|8430.9|177
1724834100000|2024-08-28 08:35:00|8434|8432.5|8434.9|8432.5|8435.2|8432.8|8430.8|8429.3|152
1724834400000|2024-08-28 08:40:00|8435|8432.6|8436.9|8435.4|8437.3|8435.4|8432.8|8431.2|148
1724834700000|2024-08-28 08:45:00|8436.8|8435.3|8434.8|8433.3|8437.1|8435.5|8434.8|8432.9|205
1724835000000|2024-08-28 08:50:00|8434.9|8433.4|8434.7|8433.2|8437|8435.5|8434.2|8432.7|183
1724835300000|2024-08-28 08:55:00|8434.8|8433.3|8431.7|8430.2|8435.5|8434|8431.7|8429.7|237
1724835600000|2024-08-28 09:00:00|8431.8|8430.3|8432.2|8430.7|8433.8|8431.6|8430.4|8428.5|223
1724835900000|2024-08-28 09:05:00|8432|8430.5|8426.7|8424.3|8432.8|8431|8424.9|8423.4|261
1724836200000|2024-08-28 09:10:00|8426.6|8424.2|8427.3|8424.9|8427.5|8425.4|8424.9|8423.4|155
1724836500000|2024-08-28 09:15:00|8427.2|8424.8|8425.2|8422.8|8427.3|8425.3|8422.6|8420.5|239
1724836800000|2024-08-28 09:20:00|8424.8|8422.4|8427.2|8424.8|8428|8426.5|8424.8|8422.4|211
1724837100000|2024-08-28 09:25:00|8426.2|8424.7|8425.7|8424.2|8427.1|8425.1|8423.4|8421.9|223
1724837400000|2024-08-28 09:30:00|8425.8|8424.3|8426.4|8424.9|8427.7|8426|8425.5|8424|216
1724837700000|2024-08-28 09:35:00|8426.3|8424.8|8423.1|8421.6|8426.9|8425.4|8423|8421.1|182
1724838000000|2024-08-28 09:40:00|8423|8421.5|8424.2|8422.7|8425.5|8424|8422.2|8420.7|229
1724838300000|2024-08-28 09:45:00|8424.4|8422.9|8423.7|8422.2|8425.1|8423.3|8422.7|8420.8|186
1724838600000|2024-08-28 09:50:00|8423.8|8422.3|8427|8424.6|8427.5|8425.1|8423.4|8421.4|184
1724838900000|2024-08-28 09:55:00|8426.9|8424.5|8427.5|8426|8429|8426.6|8426.9|8424.5|134
1724839200000|2024-08-28 10:00:00|8427.6|8426.1|8426.5|8425|8428.7|8427|8426.5|8425|146
1724839500000|2024-08-28 10:05:00|8426.6|8425.1|8426.7|8424.3|8428|8425.7|8425.6|8423.2|198
1724839800000|2024-08-28 10:10:00|8426.6|8424.2|8429.7|8427.3|8430.6|8428.7|8426.4|8424.2|225
1724840100000|2024-08-28 10:15:00|8429.6|8427.2|8433|8430.6|8433.5|8431.1|8428.3|8426.8|238
1724840400000|2024-08-28 10:20:00|8432.9|8430.5|8430.3|8428.8|8434|8431.7|8430.3|8428.8|145
1724840700000|2024-08-28 10:25:00|8430.4|8428.9|8431.5|8429.1|8432.9|8430.6|8430.3|8428.8|162
1724841000000|2024-08-28 10:30:00|8431.8|8429.4|8431.7|8430.2|8432.8|8430.5|8430.2|8427.8|161
1724841300000|2024-08-28 10:35:00|8431.6|8430.1|8432.9|8431.4|8434.9|8432.7|8431.6|8430.1|95
1724841600000|2024-08-28 10:40:00|8432.8|8431.3|8432.5|8431|8433|8431.3|8430.4|8428.9|168
1724841900000|2024-08-28 10:45:00|8432.3|8430.8|8433.1|8431.6|8434|8432.5|8432.1|8430.6|115
1724842200000|2024-08-28 10:50:00|8433.2|8431.7|8433|8431.5|8433.8|8432.3|8432.4|8430.4|93
1724842500000|2024-08-28 10:55:00|8432.9|8431.4|8434|8432.5|8434|8432.5|8431.6|8430.1|98
1724842800000|2024-08-28 11:00:00|8434.1|8432.6|8433.3|8431.8|8434.5|8433|8432|8430.4|135
1724843100000|2024-08-28 11:05:00|8433.4|8431.9|8432.1|8430.6|8433.5|8432|8431.7|8430.2|112
1724843400000|2024-08-28 11:10:00|8432|8430.5|8429.5|8428|8432|8430.5|8429.2|8427.7|182
1724843700000|2024-08-28 11:15:00|8429.6|8428.1|8430.8|8429.3|8430.9|8429.4|8429|8427.5|96
1724844000000|2024-08-28 11:20:00|8430.9|8429.4|8434.9|8432.5|8434.9|8432.5|8430.6|8429.1|145
1724844300000|2024-08-28 11:25:00|8435.3|8432.9|8435.6|8434.1|8436.8|8434.4|8435.3|8432.9|129
1724844600000|2024-08-28 11:30:00|8435.5|8434|8435.4|8433.9|8436.1|8434.2|8433.8|8432|119
1724844900000|2024-08-28 11:35:00|8435.1|8433.6|8435.5|8434|8436.2|8434.1|8434.6|8432.8|114
1724845200000|2024-08-28 11:40:00|8435.9|8433.5|8437|8434.6|8437.2|8435.4|8435.3|8433.4|113
1724845500000|2024-08-28 11:45:00|8437.1|8434.7|8438|8435.6|8439.6|8437.2|8436.4|8434.6|155
1724845800000|2024-08-28 11:50:00|8438.2|8435.8|8438.5|8437|8439.8|8437.4|8436.5|8435|186
1724846100000|2024-08-28 11:55:00|8438.3|8436.8|8439.8|8438.3|8441|8439.2|8438|8436.1|284
1724846400000|2024-08-28 12:00:00|8439.7|8438.2|8437|8435.5|8441.1|8439.1|8436.7|8435.2|257
1724846700000|2024-08-28 12:05:00|8436.9|8435.4|8434|8432.5|8437.7|8436.2|8432.1|8430.1|241
1724847000000|2024-08-28 12:10:00|8433.9|8432.4|8439.1|8437.6|8440.6|8438.9|8433.1|8431.6|340
1724847300000|2024-08-28 12:15:00|8439|8437.5|8442.4|8440.9|8442.7|8441.1|8437.6|8436.1|323
1724847600000|2024-08-28 12:20:00|8442.5|8441|8442.2|8439.8|8444.1|8442.1|8441|8439.2|269
1724847900000|2024-08-28 12:25:00|8442.4|8440|8444.4|8442.9|8445.3|8443.4|8440.8|8439.3|229
1724848200000|2024-08-28 12:30:00|8444.6|8443.1|8448.5|8446.1|8451.3|8449.8|8444.4|8442.9|315
1724848500000|2024-08-28 12:35:00|8448.6|8446.2|8449|8447.5|8451.2|8448.8|8448.2|8445.9|249
1724848800000|2024-08-28 12:40:00|8449.4|8447.9|8446.9|8444.5|8449.9|8448.4|8444.5|8443|262
1724849100000|2024-08-28 12:45:00|8446.8|8444.4|8444.3|8442.8|8446.8|8444.9|8443.6|8442.1|247
1724849400000|2024-08-28 12:50:00|8444.6|8443.1|8448|8445.6|8448.3|8446|8444.1|8441.9|267
1724849700000|2024-08-28 12:55:00|8448.2|8445.8|8445.7|8444.2|8448.2|8445.8|8445.2|8443.7|257
1724850000000|2024-08-28 13:00:00|8445.8|8444.3|8445.3|8443.8|8449.5|8447.6|8444.1|8442.6|189
1724850300000|2024-08-28 13:05:00|8445.2|8443.7|8448.7|8447.2|8449.2|8447.7|8444.4|8442.9|320
1724850600000|2024-08-28 13:10:00|8448.8|8447.3|8443.1|8441.6|8449.1|8447.6|8442.7|8440.7|298
1724850900000|2024-08-28 13:15:00|8443.2|8441.7|8447.4|8445|8447.8|8445.4|8442|8440.5|333
1724851200000|2024-08-28 13:20:00|8447.5|8445.1|8448.9|8447.4|8451.2|8449.7|8447|8444.6|244
1724851500000|2024-08-28 13:25:00|8448.7|8447.2|8447.8|8446.3|8450.1|8448.6|8446.9|8445.4|306
1724851800000|2024-08-28 13:30:00|8447.7|8446.2|8450.9|8449.4|8451.1|8449.6|8447.2|8445.7|365
1724852100000|2024-08-28 13:35:00|8450.8|8449.3|8447.9|8446.4|8450.8|8449.3|8446.2|8444.3|344
1724852400000|2024-08-28 13:40:00|8447.6|8446.1|8450.1|8448.6|8452.9|8451.4|8447.5|8446|360
1724852700000|2024-08-28 13:45:00|8450|8448.5|8445|8443.5|8450|8448.5|8445|8442.9|287
1724853000000|2024-08-28 13:50:00|8445.4|8443.9|8447.4|8445|8447.9|8445.5|8442|8440.5|353
1724853300000|2024-08-28 13:55:00|8447.3|8444.9|8447|8445.5|8449.6|8447.6|8446.4|8444.3|344
1724853600000|2024-08-28 14:00:00|8446.9|8445.4|8444.3|8442.8|8447.1|8445.6|8443.5|8442|310
1724853900000|2024-08-28 14:05:00|8444.1|8442.6|8442|8440.5|8444.1|8442.6|8439.2|8437.1|326
1724854200000|2024-08-28 14:10:00|8442.1|8440.6|8437.3|8435.8|8442.1|8440.6|8436.3|8434.8|279
1724854500000|2024-08-28 14:15:00|8437.8|8436.3|8435.4|8433.9|8438.6|8437.1|8434.9|8433.4|286
1724854800000|2024-08-28 14:20:00|8435.3|8433.8|8437.8|8436.3|8437.9|8436.4|8433.4|8431.9|267
1724855100000|2024-08-28 14:25:00|8437.9|8436.4|8434.7|8433.2|8438.2|8436.7|8434.2|8432.7|260
1724855400000|2024-08-28 14:30:00|8434.2|8432.7|8431.5|8430|8434.4|8432.9|8429.6|8428.1|301
1724855700000|2024-08-28 14:35:00|8431.6|8430.1|8432.3|8429.9|8432.3|8430.1|8428|8426.5|248
1724856000000|2024-08-28 14:40:00|8432.7|8430.3|8429.2|8427.7|8432.8|8431.2|8429.2|8427.7|302
1724856300000|2024-08-28 14:45:00|8429.1|8427.6|8425.8|8423.4|8430.4|8428.9|8424.8|8422.7|367
1724856600000|2024-08-28 14:50:00|8425.6|8423.2|8423.8|8421.4|8427.6|8426.1|8421.3|8419|429
1724856900000|2024-08-28 14:55:00|8423.6|8421.2|8420.7|8419.2|8426.7|8424.6|8419.7|8418|599
1724857200000|2024-08-28 15:00:00|8420.6|8419.1|8429.8|8427.4|8430|8427.6|8420.2|8418.7|534
1724857500000|2024-08-28 15:05:00|8429.7|8427.3|8426|8424.5|8431.9|8429.5|8425.9|8424.3|294
1724857800000|2024-08-28 15:10:00|8425.8|8424.3|8421.5|8420|8426.3|8424.8|8419|8417.1|327
1724858100000|2024-08-28 15:15:00|8421.6|8420.1|8416.9|8415.4|8422.1|8420.6|8416.7|8415.2|315
1724858400000|2024-08-28 15:20:00|8416.7|8415.2|8416.3|8413.9|8418.6|8416.2|8414.9|8413|355
1724858700000|2024-08-28 15:25:00|8416.4|8414|8418.4|8416.9|8421.7|8419.3|8416.4|8414|312
1724859000000|2024-08-28 15:30:00|8418.3|8416.8|8418.9|8416.5|8419|8417|8416.6|8414.6|223
1724859300000|2024-08-28 15:35:00|8419|8416.6|8413.8|8412.3|8419|8416.6|8413|8411.5|247
1724859600000|2024-08-28 15:40:00|8413.9|8412.4|8414|8412.5|8416|8413.6|8412.4|8410.2|191
1724859900000|2024-08-28 15:45:00|8413.8|8412.3|8416.1|8413.7|8416.3|8413.9|8413.1|8411.4|186
1724860200000|2024-08-28 15:50:00|8416.3|8413.9|8416.1|8413.7|8417.8|8415.4|8415|8412.6|172
1724860500000|2024-08-28 15:55:00|8416|8413.6|8420.8|8419.3|8421.5|8419.4|8415.3|8413.1|230
1724860800000|2024-08-28 16:00:00|8420.2|8418.7|8422.7|8421.2|8423.9|8422.4|8420.2|8418.6|198
1724861100000|2024-08-28 16:05:00|8423.1|8421.6|8422.9|8421.4|8425.2|8422.8|8422.1|8420.6|177
1724861400000|2024-08-28 16:10:00|8423|8421.5|8423.8|8421.4|8424.3|8422.4|8421.3|8419.8|196
1724861700000|2024-08-28 16:15:00|8423.9|8421.5|8424.3|8422.8|8425.9|8424.3|8423|8420.6|179
1724862000000|2024-08-28 16:20:00|8424.2|8422.7|8426.7|8424.3|8428|8425.6|8424.1|8422.6|244
1724862300000|2024-08-28 16:25:00|8426.5|8424.1|8425.8|8423.4|8426.8|8424.7|8424.4|8422.8|138
1724862600000|2024-08-28 16:30:00|8426.1|8423.7|8427.5|8425.1|8427.5|8425.5|8425.4|8423|142
1724862900000|2024-08-28 16:35:00|8427.2|8424.8|8429.2|8427.7|8430.1|8427.8|8427|8424.7|115
1724863200000|2024-08-28 16:40:00|8429.3|8427.8|8429.2|8427.7|8430.5|8429|8428.1|8426.6|82
1724863500000|2024-08-28 16:45:00|8429.3|8427.8|8426.6|8425.1|8429.9|8428.4|8426.4|8424.9|100
1724863800000|2024-08-28 16:50:00|8426.5|8425|8429.4|8427.9|8430.2|8428.4|8426|8424.5|126
1724864100000|2024-08-28 16:55:00|8429.5|8428|8431|8429.5|8432.4|8430.9|8428.7|8427.2|161
1724864400000|2024-08-28 17:00:00|8431.5|8429.1|8429.3|8427.8|8432.9|8431.1|8428.3|8426.8|242
1724864700000|2024-08-28 17:05:00|8428.8|8427.3|8430.7|8429.2|8430.7|8429.2|8428.3|8426.8|156
1724865000000|2024-08-28 17:10:00|8430.8|8429.3|8432|8430.5|8433.9|8431.8|8430.5|8429|146
1724865300000|2024-08-28 17:15:00|8431.9|8430.4|8430|8427.6|8432.3|8430.8|8429.7|8427.3|204
1724865600000|2024-08-28 17:20:00|8429.8|8427.4|8427.9|8426.4|8430.4|8428|8427.6|8425.6|164
1724865900000|2024-08-28 17:25:00|8427.8|8426.3|8428.1|8425.7|8428.2|8426.4|8426.7|8424.6|142
1724866200000|2024-08-28 17:30:00|8428.4|8426|8429.6|8428.1|8429.7|8428.2|8427.2|8425.7|108
1724866500000|2024-08-28 17:35:00|8429.7|8428.2|8429.9|8428.4|8430.6|8428.8|8429.1|8427.6|90
1724866800000|2024-08-28 17:40:00|8430|8428.5|8430.2|8428.7|8431.2|8429.5|8429.4|8427.6|96
1724867100000|2024-08-28 17:45:00|8430|8428.5|8427.5|8426|8430|8428.5|8427.5|8425.3|94
1724867400000|2024-08-28 17:50:00|8427.6|8426.1|8425.9|8423.5|8429.2|8426.8|8425.8|8423.4|171
1724867700000|2024-08-28 17:55:00|8425.8|8423.4|8425.2|8423.7|8426|8424.4|8424.4|8422.8|161
1724868000000|2024-08-28 18:00:00|8425.1|8423.6|8420.6|8419.1|8426.2|8424.7|8420.4|8418.2|160
1724868300000|2024-08-28 18:05:00|8420.8|8419.3|8422.8|8420.4|8423|8420.6|8419.9|8418|178
1724868600000|2024-08-28 18:10:00|8422.9|8420.5|8425.7|8423.3|8425.8|8423.4|8422.3|8419.9|142
1724868900000|2024-08-28 18:15:00|8425.8|8423.4|8426|8424.5|8426.7|8424.6|8423.6|8422.1|107
1724869200000|2024-08-28 18:20:00|8426.1|8424.6|8424.2|8422.7|8427.3|8425.8|8424.2|8422.6|115
1724869500000|2024-08-28 18:25:00|8424|8422.5|8425.9|8423.5|8425.9|8423.6|8422.9|8421.4|217
1724869800000|2024-08-28 18:30:00|8425.7|8423.3|8425.5|8424|8426.3|8424.6|8425|8423.3|102
1724870100000|2024-08-28 18:35:00|8425.4|8423.9|8425.2|8423.7|8425.8|8424.3|8424.9|8423.4|59
1724870400000|2024-08-28 18:40:00|8425.4|8423.9|8426.6|8425.1|8426.6|8425.1|8424.8|8423.3|72
1724870700000|2024-08-28 18:45:00|8426.7|8425.2|8426.2|8424.7|8427.5|8426|8425.4|8423.5|132
1724871000000|2024-08-28 18:50:00|8426|8424.5|8425.4|8423.9|8427.1|8425.6|8425.1|8423.6|90
1724871300000|2024-08-28 18:55:00|8425.5|8424|8422.8|8421.3|8426|8424.2|8422.8|8421|161
1724871600000|2024-08-28 19:00:00|8422.7|8421.2|8423.6|8422.1|8424.6|8423.1|8422.3|8420.8|76
1724871900000|2024-08-28 19:05:00|8423.4|8421.9|8422.5|8421|8423.8|8422.3|8421.3|8419.8|109
1724872200000|2024-08-28 19:10:00|8422.6|8421.1|8423|8421.5|8423.6|8422.1|8422.4|8420.9|87
1724872500000|2024-08-28 19:15:00|8423.1|8421.6|8422.9|8420.5|8423.6|8421.8|8422.1|8419.7|102
1724872800000|2024-08-28 19:20:00|8423|8420.6|8422.3|8419.9|8423.3|8420.9|8421.9|8419.5|98
1724873100000|2024-08-28 19:25:00|8422.4|8420|8422.9|8420.5|8424.1|8421.7|8422.1|8419.7|88
1724873400000|2024-08-28 19:30:00|8422.8|8420.4|8425|8422.6|8425.5|8423.1|8422.6|8420.2|139
1724873700000|2024-08-28 19:35:00|8425.1|8422.7|8425.4|8423|8426.2|8423.8|8424.2|8422.6|144
1724874000000|2024-08-28 19:40:00|8425.5|8423.1|8426.5|8424.1|8426.8|8424.6|8424.9|8423|132
1724874300000|2024-08-28 19:45:00|8426.4|8424|8426.5|8425|8428.3|8425.9|8426.1|8424|134
1724874600000|2024-08-28 19:50:00|8426.6|8425.1|8425.7|8424.2|8426.8|8425.3|8425.6|8424.1|61
1724874900000|2024-08-28 19:55:00|8425.6|8424.1|8424.3|8422.8|8427.2|8425.7|8424.1|8422.6|131
1724875200000|2024-08-28 20:00:00|8424.2|8422.7|8423.9|8421.5|8424.5|8422.8|8423.2|8421.4|132
1724875500000|2024-08-28 20:05:00|8424.1|8421.7|8424.3|8421.9|8425.1|8422.7|8424|8421.6|76
1724875800000|2024-08-28 20:10:00|8424.6|8422.2|8425|8422.6|8425.2|8422.8|8424.2|8421.8|78
1724876100000|2024-08-28 20:15:00|8425.2|8422.8|8426.9|8424.5|8427.2|8424.8|8425.1|8422.7|82
1724876400000|2024-08-28 20:20:00|8426.6|8424.2|8418.9|8416.5|8426.8|8424.4|8417.9|8415.5|278
1724876700000|2024-08-28 20:25:00|8419|8416.6|8421|8419.5|8423.6|8421.2|8417.2|8414.8|277
1724877000000|2024-08-28 20:30:00|8420.9|8419.4|8422|8420.5|8422.9|8420.8|8420.7|8418.9|210
1724877300000|2024-08-28 20:35:00|8421.9|8420.4|8423|8421.5|8423|8421.5|8420.8|8418.4|138
1724877600000|2024-08-28 20:40:00|8422.9|8421.4|8424|8421.6|8424.2|8422.2|8422.7|8420.3|196
1724877900000|2024-08-28 20:45:00|8423.9|8421.5|8423.9|8421.5|8424.1|8421.7|8422.5|8420.1|107
1724878200000|2024-08-28 20:50:00|8423.8|8421.4|8423.3|8420.9|8424.2|8421.8|8423|8420.6|105
1724878500000|2024-08-28 20:55:00|8424.1|8420.2|8425.6|8419.1|8426.6|8421|8423.7|8418.7|273
1724878800000|2024-08-28 21:00:00|8424.8|8418.3|8428.2|8421.7|8428.2|8421.7|8424.8|8418.3|17
1724879100000|2024-08-28 21:05:00|8430.5|8424|8433.2|8426.7|8433.4|8426.9|8430.5|8424|4
1724879400000|2024-08-28 21:10:00|8427|8420.5|8423.5|8417|8427|8420.5|8423.5|8417|6
1724879700000|2024-08-28 21:15:00|8423.4|8416.9|8424.6|8418.1|8427|8420.5|8420.5|8414|56
1724880000000|2024-08-28 21:20:00|8424.4|8417.9|8424.4|8417.9|8424.4|8417.9|8424.4|8417.9|1
1724880300000|2024-08-28 21:25:00|8425|8418.5|8425.3|8418.8|8428.8|8422.3|8425|8418.5|40
1724880600000|2024-08-28 21:30:00|8425.2|8418.7|8423.2|8416.7|8425.2|8418.7|8423.2|8416.7|32
1724880900000|2024-08-28 21:35:00|8423.1|8416.6|8422.4|8415.9|8423.4|8416.9|8422.4|8415.9|28
1724881200000|2024-08-28 21:40:00|8422.8|8416.3|8422.8|8416.3|8423.1|8416.6|8422.4|8415.9|29
1724881500000|2024-08-28 21:45:00|8422.7|8416.2|8422.6|8416.1|8422.8|8416.3|8422.1|8415.6|18
1724881800000|2024-08-28 21:50:00|8422.9|8416.4|8422.6|8416.1|8423.3|8416.8|8422.5|8416|22
1724882100000|2024-08-28 21:55:00|8422.7|8416.2|8422.2|8415.7|8423.3|8416.8|8421.9|8415.4|29
1724882400000|2024-08-28 22:00:00|8424.3|8417.8|8419.1|8415.2|8424.3|8417.8|8417.8|8412.7|111
1724882700000|2024-08-28 22:05:00|8418.3|8415.9|8416.5|8414.1|8418.8|8416.4|8415.1|8412.7|62
1724883000000|2024-08-28 22:10:00|8416.8|8414.4|8418.8|8416.4|8419.3|8416.9|8416.4|8414|131
1724883300000|2024-08-28 22:15:00|8418.7|8416.3|8416.7|8414.3|8419.1|8416.7|8416.4|8414|80
1724883600000|2024-08-28 22:20:00|8416.5|8414.1|8414.8|8412.4|8416.7|8414.3|8414.1|8411.7|120
1724883900000|2024-08-28 22:25:00|8414.7|8412.3|8415.5|8413.1|8415.5|8413.1|8414.1|8411.7|71
1724884200000|2024-08-28 22:30:00|8415.4|8413|8414.8|8412.4|8417|8414.6|8414.4|8412|111
1724884500000|2024-08-28 22:35:00|8414.6|8412.2|8415.9|8413.5|8416|8413.6|8414|8411.6|104
1724884800000|2024-08-28 22:40:00|8415.7|8413.3|8415|8412.6|8416.2|8413.8|8414|8411.6|173
1724885100000|2024-08-28 22:45:00|8414.9|8412.5|8414.5|8412.1|8415.4|8413|8412.9|8410.5|159
1724885400000|2024-08-28 22:50:00|8414.6|8412.2|8414.2|8411.8|8415|8412.6|8413.2|8410.8|110
1724885700000|2024-08-28 22:55:00|8414.3|8411.9|8413.9|8411.5|8414.3|8411.9|8413.4|8411|61
1724886000000|2024-08-28 23:00:00|8413.8|8411.4|8414.7|8412.3|8415.2|8412.8|8411.8|8409.4|125
1724886300000|2024-08-28 23:05:00|8414.8|8412.4|8414.7|8412.3|8415.5|8413.1|8414.1|8411.7|102
1724886600000|2024-08-28 23:10:00|8415.3|8412.9|8414.2|8411.8|8415.3|8412.9|8413.8|8411.4|90
1724886900000|2024-08-28 23:15:00|8413.5|8411.1|8414.9|8412.5|8415|8412.6|8413.4|8411|72
1724887200000|2024-08-28 23:20:00|8414.8|8412.4|8414|8411.6|8415.2|8412.8|8413.9|8411.5|46
1724887500000|2024-08-28 23:25:00|8414.1|8411.7|8414.6|8412.2|8414.9|8412.5|8413.2|8410.8|46
1724887800000|2024-08-28 23:30:00|8414.5|8412.1|8416.3|8413.9|8417.4|8415|8414.2|8411.8|107
1724888100000|2024-08-28 23:35:00|8416.2|8413.8|8414.9|8412.5|8416.5|8414.1|8414.7|8412.3|73
1724888400000|2024-08-28 23:40:00|8414.8|8412.4|8416.5|8414.1|8417.2|8414.8|8414.8|8412.4|83
1724888700000|2024-08-28 23:45:00|8416.8|8414.4|8417.5|8415.1|8417.7|8415.3|8416.5|8414.1|86
1724889000000|2024-08-28 23:50:00|8417.6|8415.2|8418.7|8416.3|8418.8|8416.4|8417.3|8414.9|105
1724889300000|2024-08-28 23:55:00|8419|8416.6|8419.8|8417.4|8420.3|8417.9|8418.7|8416.3|99
1724889600000|2024-08-29 00:00:00|8419.9|8417.5|8414.8|8412.4|8420.7|8418.3|8414.2|8411.8|247
1724889900000|2024-08-29 00:05:00|8414.4|8412|8415.3|8412.9|8417.7|8415.3|8414.1|8411.7|200
1724890200000|2024-08-29 00:10:00|8415.5|8413.1|8415.9|8413.5|8417.8|8415.4|8414.9|8412.5|150
1724890500000|2024-08-29 00:15:00|8416|8413.6|8416.7|8414.3|8417.5|8416|8415.6|8413.2|177
1724890800000|2024-08-29 00:20:00|8416.8|8414.4|8416.2|8413.8|8417.4|8415|8415.1|8413.1|185
1724891100000|2024-08-29 00:25:00|8416.1|8413.7|8416|8413.6|8417.3|8414.9|8415.5|8413.1|102
1724891400000|2024-08-29 00:30:00|8415.8|8413.4|8417.9|8415.5|8418|8415.6|8414.9|8412.5|141
1724891700000|2024-08-29 00:35:00|8418|8415.6|8421.9|8419.5|8422.2|8419.8|8417.8|8415.4|207
1724892000000|2024-08-29 00:40:00|8422.4|8420|8423|8420.6|8423|8420.6|8420.9|8418.5|161
1724892300000|2024-08-29 00:45:00|8423.2|8420.8|8421.6|8419.2|8424|8421.6|8421|8418.6|115
1724892600000|2024-08-29 00:50:00|8421.7|8419.3|8420.2|8417.8|8422.4|8420|8419.4|8417|197
1724892900000|2024-08-29 00:55:00|8419.7|8417.3|8417.7|8415.3|8419.8|8417.4|8416.8|8414.4|184
1724893200000|2024-08-29 01:00:00|8417.8|8415.4|8417.3|8414.9|8418.2|8415.8|8416.2|8413.8|213
1724893500000|2024-08-29 01:05:00|8417.4|8415|8418.1|8415.7|8418.6|8416.2|8416.9|8414.5|158
1724893800000|2024-08-29 01:10:00|8418.2|8415.8|8417.1|8414.7|8418.9|8416.5|8416.3|8413.9|152
1724894100000|2024-08-29 01:15:00|8417|8414.6|8415.5|8413.1|8417|8414.6|8414.7|8412.3|127
1724894400000|2024-08-29 01:20:00|8415.4|8413|8413.9|8411.5|8415.5|8413.1|8413.8|8411.4|126
1724894700000|2024-08-29 01:25:00|8414.1|8411.7|8414.7|8412.3|8415.2|8412.8|8413.7|8411.3|94
1724895000000|2024-08-29 01:30:00|8414.6|8412.2|8415.3|8412.9|8416.5|8414.1|8414.5|8412.1|94
1724895300000|2024-08-29 01:35:00|8415.2|8412.8|8417|8414.6|8417.4|8415|8414.7|8412.3|105
1724895600000|2024-08-29 01:40:00|8416.9|8414.5|8415|8412.6|8417|8414.6|8415|8412.6|60
1724895900000|2024-08-29 01:45:00|8415.2|8412.8|8416.5|8414.1|8417.1|8414.7|8414|8411.6|132
1724896200000|2024-08-29 01:50:00|8416.4|8414|8417|8414.6|8417.9|8415.5|8416.3|8413.9|104
1724896500000|2024-08-29 01:55:00|8416.9|8414.5|8417|8414.6|8418.6|8416.2|8416.7|8414.3|121
1724896800000|2024-08-29 02:00:00|8417.1|8414.7|8417.4|8415|8418.4|8416|8416.8|8414.4|107
1724897100000|2024-08-29 02:05:00|8417.5|8415.1|8416.7|8414.3|8417.8|8415.4|8416.3|8413.9|96
1724897400000|2024-08-29 02:10:00|8416.6|8414.2|8416.3|8413.9|8417.1|8414.7|8415.9|8413.6|118
1724897700000|2024-08-29 02:15:00|8416.2|8413.8|8415.3|8412.9|8416.4|8414|8414.7|8412.3|97
1724898000000|2024-08-29 02:20:00|8415.4|8413|8414.3|8411.9|8415.8|8413.4|8413.7|8411.3|109
1724898300000|2024-08-29 02:25:00|8414.4|8412|8413.6|8411.2|8415|8412.6|8413|8410.6|94
1724898600000|2024-08-29 02:30:00|8413.7|8411.3|8412|8409.6|8414|8411.6|8412|8409.6|104
1724898900000|2024-08-29 02:35:00|8412.4|8410|8412.6|8410.2|8413.4|8411|8411.7|8409.3|80
1724899200000|2024-08-29 02:40:00|8412.5|8410.1|8412|8409.6|8413|8410.6|8411.9|8409.5|52
1724899500000|2024-08-29 02:45:00|8412.1|8409.7|8412.6|8410.2|8413.5|8411.1|8411.8|8409.4|82
1724899800000|2024-08-29 02:50:00|8412.7|8410.3|8413.1|8410.7|8413.6|8411.2|8412.6|8410.2|63
1724900100000|2024-08-29 02:55:00|8413.2|8410.8|8413.6|8411.2|8413.7|8411.3|8412.5|8410.1|51
1724900400000|2024-08-29 03:00:00|8413.7|8411.3|8413|8410.6|8414.1|8411.7|8412.6|8410.2|74
1724900700000|2024-08-29 03:05:00|8412.9|8410.5|8412.9|8410.5|8413.2|8410.8|8412.4|8410|45
1724901000000|2024-08-29 03:10:00|8412.8|8410.4|8413.9|8411.5|8413.9|8411.5|8412.6|8410.2|60
1724901300000|2024-08-29 03:15:00|8413.6|8411.2|8413.9|8411.5|8414.3|8411.9|8413.4|8411|58
1724901600000|2024-08-29 03:20:00|8413.8|8411.4|8411.7|8409.3|8413.8|8411.4|8411.6|8409.2|62
1724901900000|2024-08-29 03:25:00|8411.6|8409.2|8410.2|8407.8|8411.7|8409.3|8409.8|8407.4|51
1724902200000|2024-08-29 03:30:00|8410.3|8407.9|8411.7|8409.3|8412|8409.6|8410.3|8407.9|51
1724902500000|2024-08-29 03:35:00|8411.5|8409.1|8409.7|8407.3|8412.2|8409.8|8409.6|8407.2|84
1724902800000|2024-08-29 03:40:00|8409.6|8407.2|8411|8408.6|8411.1|8408.7|8408.8|8406.4|103
1724903100000|2024-08-29 03:45:00|8411.1|8408.7|8410.9|8408.5|8412.1|8409.7|8410.6|8408.2|118
1724903400000|2024-08-29 03:50:00|8410.8|8408.4|8409.3|8406.9|8410.8|8408.4|8409.3|8406.9|88
1724903700000|2024-08-29 03:55:00|8409.2|8406.8|8407.1|8404.7|8409.3|8406.9|8406.9|8404.5|159
1724904000000|2024-08-29 04:00:00|8407|8404.6|8405.5|8403.1|8408.4|8406|8404.3|8401.9|162
1724904300000|2024-08-29 04:05:00|8405.4|8403|8405|8402.6|8406.1|8403.7|8404.5|8402.1|86
1724904600000|2024-08-29 04:10:00|8404.8|8402.4|8406|8403.6|8406.5|8404.1|8403.7|8401.3|112
1724904900000|2024-08-29 04:15:00|8406.1|8403.7|8406.3|8403.9|8407.3|8404.9|8405.8|8403.5|96
1724905200000|2024-08-29 04:20:00|8406.1|8403.7|8405.6|8403.2|8406.1|8403.7|8404|8401.6|79
1724905500000|2024-08-29 04:25:00|8405.9|8403.5|8406.3|8403.9|8406.8|8404.4|8405.6|8403.2|70
1724905800000|2024-08-29 04:30:00|8406.2|8403.8|8407.5|8405.1|8407.7|8405.3|8406.2|8403.8|89
1724906100000|2024-08-29 04:35:00|8407.4|8405|8408.4|8406|8409|8406.6|8407.2|8404.8|71
1724906400000|2024-08-29 04:40:00|8408.3|8405.9|8408.3|8405.9|8408.8|8406.4|8407|8404.6|85
1724906700000|2024-08-29 04:45:00|8408.6|8406.2|8409.2|8406.8|8409.5|8407.1|8408.6|8406.2|67
1724907000000|2024-08-29 04:50:00|8409.3|8406.9|8408.2|8405.8|8410.5|8408.1|8408.1|8405.7|83
1724907300000|2024-08-29 04:55:00|8408.3|8405.9|8407.2|8404.8|8409.1|8406.7|8406.8|8404.4|94
1724907600000|2024-08-29 05:00:00|8407.1|8404.7|8408.1|8405.7|8408.6|8406.2|8406.6|8404.2|162
1724907900000|2024-08-29 05:05:00|8408|8405.6|8408.2|8405.8|8409.2|8406.8|8407.6|8405.2|106
1724908200000|2024-08-29 05:10:00|8408.3|8405.9|8409.7|8407.3|8410.9|8408.5|8408.3|8405.9|129
1724908500000|2024-08-29 05:15:00|8409.8|8407.4|8409|8406.6|8410|8407.6|8408.7|8406.3|124
1724908800000|2024-08-29 05:20:00|8409.5|8407.1|8408.3|8405.9|8409.5|8407.1|8406.6|8404.2|81
1724909100000|2024-08-29 05:25:00|8408.6|8406.2|8407.9|8405.5|8409.4|8407|8407.4|8405.3|92
1724909400000|2024-08-29 05:30:00|8407.6|8405.2|8405.1|8402.7|8407.8|8405.4|8404.9|8402.5|144
1724909700000|2024-08-29 05:35:00|8405|8402.6|8403.9|8401.5|8406.1|8403.7|8403.4|8401|135
1724910000000|2024-08-29 05:40:00|8403.8|8401.4|8405.4|8403|8405.7|8403.3|8402.4|8400|149
1724910300000|2024-08-29 05:45:00|8405.5|8403.1|8403.3|8400.9|8406.1|8403.7|8403.3|8400.9|95
1724910600000|2024-08-29 05:50:00|8403.1|8400.7|8403.8|8401.4|8403.9|8401.5|8401.6|8399.2|154
1724910900000|2024-08-29 05:55:00|8403.7|8401.3|8404.3|8401.9|8404.4|8402|8402.4|8400|204
1724911200000|2024-08-29 06:00:00|8404.4|8402|8405|8402.6|8406|8404.3|8404.1|8402|154
1724911500000|2024-08-29 06:05:00|8405.1|8402.7|8404.2|8401.8|8405.5|8403.1|8401.8|8399.4|180
1724911800000|2024-08-29 06:10:00|8404.3|8401.9|8405.8|8403.4|8406.2|8403.9|8403.5|8401.1|151
1724912100000|2024-08-29 06:15:00|8405.7|8403.3|8404.7|8403.2|8405.8|8404.3|8402.9|8401.4|166
1724912400000|2024-08-29 06:20:00|8405.3|8403.8|8406|8404.5|8407.4|8405|8403.9|8402.4|161
1724912700000|2024-08-29 06:25:00|8405.9|8404.4|8408.8|8407.3|8409.2|8407.3|8405.2|8403.7|186
1724913000000|2024-08-29 06:30:00|8408.9|8407.4|8409.2|8407.7|8411.7|8409.3|8408.8|8406.5|163
1724913300000|2024-08-29 06:35:00|8409.3|8407.8|8411.7|8410.2|8412.3|8410.8|8408.2|8406.7|136
1724913600000|2024-08-29 06:40:00|8411.6|8410.1|8409.7|8408.2|8412.4|8410.6|8409.6|8408.1|142
1724913900000|2024-08-29 06:45:00|8409.6|8408.1|8408.7|8406.3|8409.6|8408.1|8407.2|8405.4|127
1724914200000|2024-08-29 06:50:00|8408.5|8406.1|8409|8407.5|8409.4|8407.9|8407.4|8405.9|99
1724914500000|2024-08-29 06:55:00|8409.1|8407.6|8408.5|8407|8409.8|8408.3|8407.5|8406|144
1724914800000|2024-08-29 07:00:00|8408.1|8406.6|8412|8410.5|8412|8410.5|8407.1|8405.6|261
1724915100000|2024-08-29 07:05:00|8412.3|8410.8|8414.2|8411.8|8414.5|8412.9|8412|8410.4|267
1724915400000|2024-08-29 07:10:00|8414.5|8412.1|8415.9|8414.4|8418.5|8416.1|8413.3|8410.9|313
1724915700000|2024-08-29 07:15:00|8416.1|8414.6|8415.3|8413.8|8418.1|8416.6|8414|8412.2|227
1724916000000|2024-08-29 07:20:00|8415.7|8414.2|8416.3|8414.8|8416.4|8414.9|8414.1|8412.4|181
1724916300000|2024-08-29 07:25:00|8417.2|8415.7|8415.8|8414.3|8419.8|8417.6|8415.8|8414.3|178
1724916600000|2024-08-29 07:30:00|8415.9|8414.4|8420.8|8418.4|8422|8419.6|8415.9|8414.4|262
1724916900000|2024-08-29 07:35:00|8420.9|8418.5|8420.9|8419.4|8421.3|8419.7|8419|8417.3|123
1724917200000|2024-08-29 07:40:00|8420.8|8419.3|8422.3|8419.9|8422.8|8420.9|8419.7|8418.2|181
1724917500000|2024-08-29 07:45:00|8422.5|8420.1|8423.5|8422|8424.2|8422.1|8421.5|8420|165
1724917800000|2024-08-29 07:50:00|8423.3|8421.8|8421.8|8420.3|8424.3|8422.8|8421.2|8419.7|151
1724918100000|2024-08-29 07:55:00|8421.7|8420.2|8420.3|8418.8|8421.7|8420.2|8419.5|8418|197
1724918400000|2024-08-29 08:00:00|8420.2|8418.7|8440.1|8437.7|8440.5|8438.1|8420.2|8418.3|646
1724918700000|2024-08-29 08:05:00|8440.2|8437.8|8443.2|8440.8|8443.8|8441.9|8437.2|8434.8|466
1724919000000|2024-08-29 08:10:00|8443.4|8441|8455|8452.6|8455.3|8452.9|8443.4|8441|473
1724919300000|2024-08-29 08:15:00|8454.9|8452.5|8451|8448.6|8456.4|8454|8447.7|8445.3|312
1724919600000|2024-08-29 08:20:00|8451.1|8448.7|8459.3|8456.9|8461.7|8459.3|8451|8448.6|367
1724919900000|2024-08-29 08:25:00|8459.2|8456.8|8450.1|8447.7|8459.8|8457.4|8449.7|8447.3|433
1724920200000|2024-08-29 08:30:00|8450|8447.6|8445.5|8443.1|8450.1|8447.8|8444.8|8442.4|348
1724920500000|2024-08-29 08:35:00|8445.3|8442.9|8447.1|8444.7|8449.6|8447.3|8445.3|8442.9|312
1724920800000|2024-08-29 08:40:00|8447.4|8445|8446.4|8444|8448.2|8446.6|8443|8441.1|276
1724921100000|2024-08-29 08:45:00|8446.5|8444.1|8449.6|8447.2|8450.7|8448.3|8446.1|8443.7|282
1724921400000|2024-08-29 08:50:00|8449.7|8447.3|8448.5|8447|8451|8449.2|8448.1|8445.7|262
1724921700000|2024-08-29 08:55:00|8448.6|8447.1|8445.3|8443.8|8448.6|8447.1|8445.3|8443.8|203
1724922000000|2024-08-29 09:00:00|8445.2|8443.7|8444.9|8442.5|8448.1|8446.4|8444.2|8442.4|131
1724922300000|2024-08-29 09:05:00|8445|8442.6|8450.1|8448.6|8450.3|8448.8|8444.1|8441.8|200
1724922600000|2024-08-29 09:10:00|8450.2|8448.7|8442.5|8441|8450.9|8449.4|8442.5|8440.9|272
1724922900000|2024-08-29 09:15:00|8442.7|8441.2|8442.4|8440.9|8445.3|8443.3|8441.4|8439|252
1724923200000|2024-08-29 09:20:00|8442.5|8441|8445.4|8443.9|8445.5|8444|8442.4|8440.2|184
1724923500000|2024-08-29 09:25:00|8445.3|8443.8|8444.4|8442|8447.4|8445|8444.3|8441.9|223
1724923800000|2024-08-29 09:30:00|8444.2|8441.8|8437.6|8436.1|8444.2|8441.8|8437.3|8435.4|243
1724924100000|2024-08-29 09:35:00|8437.1|8435.6|8439.1|8436.7|8440.4|8438.4|8435.4|8433|217
1724924400000|2024-08-29 09:40:00|8439|8436.6|8441.7|8439.3|8442.2|8440.1|8438.6|8436.6|240
1724924700000|2024-08-29 09:45:00|8441.1|8439.6|8436.5|8435|8441.1|8439.6|8436.1|8434.6|239
1724925000000|2024-08-29 09:50:00|8436.6|8435.1|8435.3|8433.8|8437.6|8435.8|8433.5|8431.9|181
1724925300000|2024-08-29 09:55:00|8435.5|8434|8435.7|8434.2|8436.3|8434.8|8433.1|8430.9|234
1724925600000|2024-08-29 10:00:00|8435.5|8434|8436.2|8434.7|8437|8435.2|8434.2|8432.7|163
1724925900000|2024-08-29 10:05:00|8436.4|8434.9|8435.4|8433|8436.4|8434.9|8433.9|8431.5|193
1724926200000|2024-08-29 10:10:00|8435.3|8432.9|8437.1|8435.6|8438.2|8436.3|8435.3|8432.9|151
1724926500000|2024-08-29 10:15:00|8437.2|8435.7|8439|8436.6|8439|8436.9|8436.8|8434.4|123
1724926800000|2024-08-29 10:20:00|8438.9|8436.5|8438.8|8436.4|8440.6|8438.2|8436.8|8434.8|198
1724927100000|2024-08-29 10:25:00|8438.6|8436.2|8439.3|8437.8|8440|8438.1|8437.5|8435.4|156
1724927400000|2024-08-29 10:30:00|8439.2|8437.7|8440.6|8439.1|8440.9|8439.4|8438.8|8436.7|92
1724927700000|2024-08-29 10:35:00|8440.7|8439.2|8438.1|8436.6|8440.9|8439.4|8437.1|8434.7|178
1724928000000|2024-08-29 10:40:00|8438.2|8436.7|8435.4|8433|8438.8|8437.3|8435|8432.6|146
1724928300000|2024-08-29 10:45:00|8435.3|8432.9|8434.5|8433|8437.6|8436.1|8434.4|8432.5|114
1724928600000|2024-08-29 10:50:00|8434.6|8433.1|8437.3|8435.8|8437.3|8435.8|8434|8432.5|143
1724928900000|2024-08-29 10:55:00|8436.9|8435.4|8434.1|8431.7|8437.7|8435.5|8433.7|8431.7|148
1724929200000|2024-08-29 11:00:00|8434|8431.6|8435.4|8433.9|8436|8434.2|8433.1|8431.2|130
1724929500000|2024-08-29 11:05:00|8435.3|8433.8|8436.2|8433.8|8436.5|8434.1|8433.2|8431.7|128
1724929800000|2024-08-29 11:10:00|8436|8433.6|8439.7|8437.3|8440.3|8437.9|8435.9|8433.5|139
1724930100000|2024-08-29 11:15:00|8439.5|8437.1|8440.3|8438.8|8440.8|8438.8|8438.7|8436.3|96
1724930400000|2024-08-29 11:20:00|8440.4|8438.9|8440.4|8438|8442.5|8440.1|8440.3|8438|123
1724930700000|2024-08-29 11:25:00|8440.3|8437.9|8439.8|8437.4|8441|8438.9|8436.7|8435.2|147
1724931000000|2024-08-29 11:30:00|8439.9|8437.5|8442.5|8441|8443.2|8441|8437.6|8435.6|168
1724931300000|2024-08-29 11:35:00|8443|8440.6|8442.6|8441.1|8444.1|8441.7|8441|8439.1|225
1724931600000|2024-08-29 11:40:00|8442.7|8441.2|8440.7|8439.2|8444|8442|8440.7|8439.2|130
1724931900000|2024-08-29 11:45:00|8440.8|8439.3|8441.8|8440.3|8443.8|8441.5|8439.3|8437.8|153
1724932200000|2024-08-29 11:50:00|8441.7|8440.2|8442.1|8439.7|8442.3|8440.2|8440.1|8438.6|141
1724932500000|2024-08-29 11:55:00|8442|8439.6|8440.6|8438.2|8442.6|8441.1|8439.9|8437.9|190
1724932800000|2024-08-29 12:00:00|8440.5|8438.1|8444.7|8442.3|8445.1|8442.7|8440.5|8438.1|197
1724933100000|2024-08-29 12:05:00|8444.9|8442.5|8445.3|8443.8|8447.4|8445|8443.9|8441.9|254
1724933400000|2024-08-29 12:10:00|8445.4|8443.9|8445.8|8443.4|8446.2|8444.7|8442.8|8440.9|245
1724933700000|2024-08-29 12:15:00|8445.7|8443.3|8447.3|8444.9|8448.4|8446.4|8445.1|8442.7|211
1724934000000|2024-08-29 12:20:00|8447.2|8444.8|8447.4|8445.9|8447.9|8445.9|8445.3|8443.8|182
1724934300000|2024-08-29 12:25:00|8447.3|8445.8|8454.1|8449.1|8454.5|8452|8447.3|8445.8|293
1724934600000|2024-08-29 12:30:00|8453.8|8448.8|8465|8462.6|8472.6|8470.2|8449.3|8445|1009
1724934900000|2024-08-29 12:35:00|8465.2|8462.8|8466.8|8464.4|8466.9|8464.5|8460.9|8458.5|650
1724935200000|2024-08-29 12:40:00|8466.9|8465.4|8478.2|8475.8|8479.4|8477|8466.3|8464.8|659
1724935500000|2024-08-29 12:45:00|8477.9|8475.5|8478.5|8476.1|8480|8477.9|8474.3|8471.9|608
1724935800000|2024-08-29 12:50:00|8478.6|8476.2|8471.8|8470.3|8479.9|8477.5|8471.6|8469.2|517
1724936100000|2024-08-29 12:55:00|8471.9|8470.4|8469.7|8468.2|8472.9|8470.8|8468.5|8466.1|510
1724936400000|2024-08-29 13:00:00|8469.6|8468.1|8470.7|8469.2|8472.8|8471.3|8468.2|8466.7|420
1724936700000|2024-08-29 13:05:00|8470.8|8469.3|8471.8|8469.4|8473.4|8471.4|8468.4|8466.5|380
1724937000000|2024-08-29 13:10:00|8471.7|8469.3|8467.8|8465.4|8475.7|8473.3|8467.3|8464.9|432
1724937300000|2024-08-29 13:15:00|8467.6|8465.2|8466|8463.6|8468.2|8465.8|8465|8463.5|435
1724937600000|2024-08-29 13:20:00|8465.9|8463.5|8467.3|8465.8|8470.8|8468.4|8464.1|8462.6|348
1724937900000|2024-08-29 13:25:00|8467|8465.5|8472.4|8470.9|8473.5|8472|8465.2|8463.7|344
1724938200000|2024-08-29 13:30:00|8472.7|8471.2|8472.4|8470.9|8474|8472.1|8465.9|8463.6|533
1724938500000|2024-08-29 13:35:00|8472.5|8471|8472.6|8470.2|8477.2|8474.9|8470.8|8468.7|442
1724938800000|2024-08-29 13:40:00|8473|8470.6|8469.4|8467.9|8474.4|8472|8469.3|8466.9|391
1724939100000|2024-08-29 13:45:00|8469.5|8468|8472.5|8470.1|8473.9|8471.5|8468.9|8466.5|320
1724939400000|2024-08-29 13:50:00|8472.3|8469.9|8468.7|8466.3|8472.3|8469.9|8468.1|8465.8|270
1724939700000|2024-08-29 13:55:00|8468.6|8466.2|8469.8|8467.4|8472|8469.6|8468.4|8466|243
1724940000000|2024-08-29 14:00:00|8470.1|8467.7|8469.1|8467.6|8471.5|8469.1|8466.7|8464.3|445
1724940300000|2024-08-29 14:05:00|8469.2|8467.7|8472.7|8471.2|8475.6|8474.1|8469.2|8467.2|464
1724940600000|2024-08-29 14:10:00|8472.4|8470.9|8473.2|8471.7|8476|8474|8471.8|8469.7|361
1724940900000|2024-08-29 14:15:00|8473.1|8471.6|8483.7|8482.2|8483.7|8482.2|8473.1|8471|385
1724941200000|2024-08-29 14:20:00|8483.4|8481.9|8487.8|8486.3|8488.6|8487.1|8482.3|8480|330
1724941500000|2024-08-29 14:25:00|8487.2|8485.7|8488.7|8487.2|8489.5|8487.5|8484.3|8482.6|337
1724941800000|2024-08-29 14:30:00|8488.6|8487.1|8493.8|8492.3|8493.8|8492.3|8488.6|8486.5|297
1724942100000|2024-08-29 14:35:00|8493.7|8492.2|8488.2|8486.7|8494.4|8492.9|8488.1|8486.6|323
1724942400000|2024-08-29 14:40:00|8488.8|8487.3|8492|8490.5|8494.1|8492.6|8487.9|8486.4|347
1724942700000|2024-08-29 14:45:00|8492.4|8490.9|8489.7|8488.2|8493.2|8491.2|8489.5|8488|270
1724943000000|2024-08-29 14:50:00|8489.5|8488|8487.3|8485.8|8490.3|8488.8|8486.8|8484.6|230
1724943300000|2024-08-29 14:55:00|8487.2|8485.7|8486.3|8484.8|8490.8|8488.9|8484.3|8482.8|329
1724943600000|2024-08-29 15:00:00|8486.1|8484.6|8486.6|8485.1|8487.9|8485.9|8484.9|8483.4|297
1724943900000|2024-08-29 15:05:00|8486.5|8485|8482|8480.5|8486.5|8485|8481.7|8480.1|193
1724944200000|2024-08-29 15:10:00|8481.9|8480.4|8481.4|8479|8483.4|8481.3|8479.3|8477.5|238
1724944500000|2024-08-29 15:15:00|8481.3|8478.9|8478.8|8477.3|8483.4|8481|8477.5|8476|217
1724944800000|2024-08-29 15:20:00|8478.9|8477.4|8479.4|8477.9|8479.7|8477.9|8476.7|8474.9|234
1724945100000|2024-08-29 15:25:00|8479.3|8477.8|8481.7|8480.2|8482.1|8480.6|8479.3|8477.8|195
1724945400000|2024-08-29 15:30:00|8481.8|8480.3|8476.4|8474|8482.6|8481.1|8476.4|8474|198
1724945700000|2024-08-29 15:35:00|8476.3|8473.9|8476.5|8474.1|8480.1|8477.7|8474.9|8472.5|236
1724946000000|2024-08-29 15:40:00|8476.4|8474|8472.6|8471.1|8476.8|8474.4|8471.8|8470.3|211
1724946300000|2024-08-29 15:45:00|8472.8|8471.3|8470.9|8468.5|8472.8|8471.3|8470.2|8468.5|158
1724946600000|2024-08-29 15:50:00|8470.8|8468.4|8469.3|8467.8|8472.6|8470.2|8468|8465.7|178
1724946900000|2024-08-29 15:55:00|8469.5|8468|8467.6|8466.1|8469.5|8468|8465.3|8463.8|215
1724947200000|2024-08-29 16:00:00|8467.3|8465.8|8468.6|8467.1|8469.6|8468.1|8466.2|8464.3|279
1724947500000|2024-08-29 16:05:00|8468.7|8467.2|8470.3|8467.9|8471.8|8469.4|8468|8466.4|176
1724947800000|2024-08-29 16:10:00|8470.2|8467.8|8468.3|8466.8|8471|8468.6|8467.9|8465.6|125
1724948100000|2024-08-29 16:15:00|8468.4|8466.9|8467.2|8465.7|8468.9|8467.4|8467.2|8465.7|125
1724948400000|2024-08-29 16:20:00|8467.1|8465.6|8467.5|8465.1|8467.9|8466|8465.4|8463.9|119
1724948700000|2024-08-29 16:25:00|8467.6|8465.2|8466.1|8464.6|8468.8|8466.4|8465.8|8464.3|160
1724949000000|2024-08-29 16:30:00|8466|8464.5|8469.8|8468.3|8470.1|8468.6|8466|8464.5|124
1724949300000|2024-08-29 16:35:00|8469.6|8468.1|8468.9|8467.4|8470|8468.5|8467.3|8465.8|133
1724949600000|2024-08-29 16:40:00|8469|8467.5|8468.7|8467.2|8469.6|8468.1|8468|8466.5|97
1724949900000|2024-08-29 16:45:00|8468.5|8467|8468.8|8466.4|8471.6|8470.1|8468.5|8466.4|158
1724950200000|2024-08-29 16:50:00|8468.9|8466.5|8468.6|8466.2|8471.7|8469.3|8467.9|8465.5|224
1724950500000|2024-08-29 16:55:00|8468.1|8465.7|8469.1|8466.7|8470.6|8468.2|8467.5|8465.1|277
1724950800000|2024-08-29 17:00:00|8469.2|8466.8|8468.8|8466.4|8469.9|8467.5|8466|8464.4|308
1724951100000|2024-08-29 17:05:00|8468.7|8466.3|8464.7|8462.3|8468.9|8466.5|8464.1|8462.3|220
1724951400000|2024-08-29 17:10:00|8464.8|8462.4|8466.7|8465.2|8468.3|8466.8|8464.1|8462|193
1724951700000|2024-08-29 17:15:00|8466.6|8465.1|8467.7|8466.2|8469|8466.6|8466.3|8464.8|142
1724952000000|2024-08-29 17:20:00|8467.6|8466.1|8467.4|8465.9|8469|8467.5|8467.1|8465.6|92
1724952300000|2024-08-29 17:25:00|8467.5|8466|8468|8466.5|8468.6|8467.1|8466.1|8464.6|139
1724952600000|2024-08-29 17:30:00|8468.1|8466.6|8467.2|8465.7|8469.2|8467.7|8467|8464.7|143
1724952900000|2024-08-29 17:35:00|8467.3|8465.8|8467.3|8465.8|8468.1|8466.6|8466.2|8464.7|107
1724953200000|2024-08-29 17:40:00|8467.4|8465.9|8467.3|8464.9|8467.4|8465.9|8465|8462.6|134
1724953500000|2024-08-29 17:45:00|8467.4|8465|8467.9|8466.4|8468.6|8467.1|8466.7|8465|104
1724953800000|2024-08-29 17:50:00|8468.1|8466.6|8469.1|8466.7|8469.3|8466.9|8467|8465.3|81
1724954100000|2024-08-29 17:55:00|8469|8466.6|8465.7|8464.2|8469|8466.6|8465|8462.8|102
1724954400000|2024-08-29 18:00:00|8465.6|8464.1|8465.1|8463.6|8465.6|8464.1|8464.3|8462.8|97
1724954700000|2024-08-29 18:05:00|8465.2|8463.7|8464.3|8462.8|8466.4|8464.7|8463.8|8462.2|121
1724955000000|2024-08-29 18:10:00|8464.4|8462.9|8465.3|8462.9|8466.8|8465|8464.2|8462.7|120
1724955300000|2024-08-29 18:15:00|8465.5|8463.1|8466.5|8464.1|8466.7|8464.9|8464.9|8462.5|138
1724955600000|2024-08-29 18:20:00|8466.4|8464|8465|8463.5|8467|8465|8464.9|8463.3|183
1724955900000|2024-08-29 18:25:00|8465.1|8463.6|8463.1|8461.6|8465.3|8463.8|8462.9|8461.4|98
1724956200000|2024-08-29 18:30:00|8463|8461.5|8462.1|8460.6|8463.9|8461.7|8461.3|8459.2|136
1724956500000|2024-08-29 18:35:00|8462.3|8460.8|8462.6|8461.1|8464.1|8462|8462.3|8460.5|192
1724956800000|2024-08-29 18:40:00|8462.7|8461.2|8463|8461.5|8464.9|8462.7|8462.6|8460.7|159
1724957100000|2024-08-29 18:45:00|8463.1|8461.6|8463.3|8461.8|8463.7|8462.2|8461.9|8459.7|141
1724957400000|2024-08-29 18:50:00|8463.2|8461.7|8463.7|8462.2|8464.6|8462.5|8461.4|8459.2|136
1724957700000|2024-08-29 18:55:00|8463.4|8461.9|8461.6|8460.1|8463.6|8462.1|8460.5|8459|149
1724958000000|2024-08-29 19:00:00|8461.5|8460|8465.2|8463.7|8465.6|8464.1|8461.1|8459.6|159
1724958300000|2024-08-29 19:05:00|8465.3|8463.8|8465.1|8463.6|8466.3|8464.8|8465.1|8463.6|121
1724958600000|2024-08-29 19:10:00|8465.2|8463.7|8465.1|8463.6|8465.6|8464.1|8464.2|8462.7|170
1724958900000|2024-08-29 19:15:00|8465.3|8463.8|8465|8463.5|8466.7|8465.2|8465|8463.5|103
1724959200000|2024-08-29 19:20:00|8464.9|8463.4|8465.8|8463.4|8466|8464.5|8464.2|8462.7|113
1724959500000|2024-08-29 19:25:00|8465.9|8463.5|8466.3|8464.8|8466.6|8465.1|8465.3|8463|140
1724959800000|2024-08-29 19:30:00|8466.4|8464.9|8468.4|8466|8468.4|8466|8465.6|8464.1|96
1724960100000|2024-08-29 19:35:00|8468.3|8465.9|8470.8|8469.3|8470.9|8469.3|8467.7|8465.5|154
1724960400000|2024-08-29 19:40:00|8470.6|8469.1|8468.2|8466.7|8470.7|8469.2|8468.1|8466.6|87
1724960700000|2024-08-29 19:45:00|8468.1|8466.6|8466.3|8464.8|8468.5|8467|8465.6|8464.1|65
1724961000000|2024-08-29 19:50:00|8466.6|8465.1|8470.3|8468.8|8470.8|8469.2|8466.3|8464.8|158
1724961300000|2024-08-29 19:55:00|8470.4|8468.9|8471.2|8468.8|8471.4|8469.3|8469.9|8467.9|171
1724961600000|2024-08-29 20:00:00|8470.8|8469.3|8469.5|8468|8471|8469.5|8469.5|8467.3|100
1724961900000|2024-08-29 20:05:00|8469.4|8467.9|8470.9|8469.4|8471.3|8469.5|8468.8|8466.4|47
1724962200000|2024-08-29 20:10:00|8470.8|8469.3|8472|8470.5|8472.6|8470.7|8470.8|8469.2|104
1724962500000|2024-08-29 20:15:00|8471.9|8470.4|8473.7|8471.3|8473.7|8472.2|8471.9|8470.4|38
1724962800000|2024-08-29 20:20:00|8474.1|8471.7|8472.7|8470.3|8474.7|8472.9|8472.5|8470.1|94
1724963100000|2024-08-29 20:25:00|8472.8|8470.4|8472.5|8470.1|8472.8|8470.5|8471.2|8468.8|99
1724963400000|2024-08-29 20:30:00|8472.6|8470.2|8473.2|8471.7|8473.8|8471.8|8472.2|8470.1|83
1724963700000|2024-08-29 20:35:00|8473.3|8471.8|8471.8|8470.3|8473.8|8472.2|8471.7|8470.2|53
1724964000000|2024-08-29 20:40:00|8471.9|8470.4|8472.7|8470.3|8472.8|8470.4|8471.8|8469.6|107
1724964300000|2024-08-29 20:45:00|8472.8|8470.4|8472.3|8469.9|8472.9|8470.5|8471.9|8469.8|26
1724964600000|2024-08-29 20:50:00|8472.4|8470|8473.4|8471|8473.4|8471|8472.3|8469.9|34
1724964900000|2024-08-29 20:55:00|8474.1|8470.2|8476.9|8470.4|8477.8|8472.1|8473.6|8469.7|275
1724965200000|2024-08-29 21:00:00|8475.4|8468.9|8473.6|8467.1|8477.8|8471.3|8473.6|8467.1|6
1724967000000|2024-08-29 21:30:00|8472.1|8465.6|8472.1|8465.6|8472.1|8465.6|8472|8465.5|3
1724967300000|2024-08-29 21:35:00|8472.5|8466|8475.2|8468.7|8475.4|8468.9|8472.5|8466|32
1724967600000|2024-08-29 21:40:00|8475.1|8468.6|8475.4|8468.9|8475.4|8468.9|8474.8|8468.3|41
1724967900000|2024-08-29 21:45:00|8475.6|8469.1|8475.1|8468.6|8475.6|8469.1|8474.7|8468.2|89
1724968200000|2024-08-29 21:50:00|8475|8468.5|8475.1|8468.6|8475.4|8468.9|8474.8|8468.3|39
1724968500000|2024-08-29 21:55:00|8475.2|8468.7|8471.9|8465.4|8475.2|8468.7|8471.2|8464.7|98
1724968800000|2024-08-29 22:00:00|8471.5|8465|8474|8470.1|8476.3|8470.6|8471.5|8465|156
1724969100000|2024-08-29 22:05:00|8473.3|8470.9|8473.7|8471.3|8474.1|8471.7|8472.7|8470.3|46
1724969400000|2024-08-29 22:10:00|8473.6|8471.2|8475.1|8472.7|8475.3|8472.9|8473.2|8470.8|72
1724969700000|2024-08-29 22:15:00|8475|8472.6|8473.8|8471.4|8475.1|8472.7|8473.5|8471.1|63
1724970000000|2024-08-29 22:20:00|8473.9|8471.5|8473.6|8471.2|8474.1|8471.7|8473.1|8470.7|64
1724970300000|2024-08-29 22:25:00|8473.7|8471.3|8474.4|8472|8474.7|8472.3|8473.7|8471.3|35
1724970600000|2024-08-29 22:30:00|8474.5|8472.1|8475.4|8473|8475.6|8473.2|8474.4|8472|31
1724970900000|2024-08-29 22:35:00|8475.3|8472.9|8474.9|8472.5|8475.3|8472.9|8474.7|8472.3|32
1724971200000|2024-08-29 22:40:00|8474.7|8472.3|8474.8|8472.4|8474.8|8472.4|8474.7|8472.3|6
1724971500000|2024-08-29 22:45:00|8474.9|8472.5|8474.8|8472.4|8475.5|8473.1|8474.8|8472.4|21
1724971800000|2024-08-29 22:50:00|8474.9|8472.5|8475.4|8473|8475.7|8473.3|8474.7|8472.3|22
1724972100000|2024-08-29 22:55:00|8475.5|8473.1|8474|8471.6|8475.5|8473.1|8474|8471.6|33
1724972400000|2024-08-29 23:00:00|8473.9|8471.5|8472.9|8470.5|8474.5|8472.1|8472.9|8470.5|46
1724972700000|2024-08-29 23:05:00|8473.1|8470.7|8472.3|8469.9|8473.6|8471.2|8471.8|8469.4|60
1724973000000|2024-08-29 23:10:00|8472.6|8470.2|8472.6|8470.2|8473|8470.6|8471.9|8469.5|73
1724973300000|2024-08-29 23:15:00|8472.5|8470.1|8473.9|8471.5|8474|8471.6|8472|8469.6|52
1724973600000|2024-08-29 23:20:00|8473.8|8471.4|8473.2|8470.8|8474.2|8471.8|8472.8|8470.4|44
1724973900000|2024-08-29 23:25:00|8473.1|8470.7|8474.2|8471.8|8474.2|8471.8|8472.9|8470.5|41
1724974200000|2024-08-29 23:30:00|8474.1|8471.7|8474.9|8472.5|8475|8472.6|8472|8469.6|109
1724974500000|2024-08-29 23:35:00|8474.8|8472.4|8475.3|8472.9|8475.5|8473.1|8474.1|8471.7|83
1724974800000|2024-08-29 23:40:00|8475.4|8473|8475.9|8473.5|8475.9|8473.5|8474.8|8472.4|76
1724975100000|2024-08-29 23:45:00|8476.1|8473.7|8475.6|8473.2|8476.1|8473.7|8474.7|8472.3|72
1724975400000|2024-08-29 23:50:00|8475.8|8473.4|8473.9|8471.5|8475.9|8473.5|8473.2|8470.8|106
1724975700000|2024-08-29 23:55:00|8473.7|8471.3|8470.9|8468.5|8474|8471.6|8470.9|8468.5|113
1724976000000|2024-08-30 00:00:00|8470.7|8468.3|8471.6|8469.2|8472.6|8470.2|8470.5|8468.1|168
1724976300000|2024-08-30 00:05:00|8471.7|8469.3|8470.5|8468.1|8472|8469.6|8469.4|8467|130
1724976600000|2024-08-30 00:10:00|8470.4|8468|8470.2|8467.8|8471.6|8469.2|8469.4|8467|116
1724976900000|2024-08-30 00:15:00|8470.3|8467.9|8471.7|8469.3|8472|8469.6|8470.2|8467.8|131
1724977200000|2024-08-30 00:20:00|8471.8|8469.4|8471.8|8469.4|8472.7|8470.3|8471.6|8469.2|90
1724977500000|2024-08-30 00:25:00|8472.1|8469.7|8473.5|8471.1|8473.8|8471.4|8470.5|8468.1|89
1724977800000|2024-08-30 00:30:00|8473.4|8471|8473|8470.6|8474|8471.6|8472.5|8470.1|88
1724978100000|2024-08-30 00:35:00|8472.9|8470.5|8472|8469.6|8472.9|8470.5|8471.7|8469.3|110
1724978400000|2024-08-30 00:40:00|8471.9|8469.5|8474.1|8471.7|8474.7|8472.3|8471.7|8469.3|148
1724978700000|2024-08-30 00:45:00|8474|8471.6|8473.7|8471.3|8474.6|8472.2|8473.5|8471.1|78
1724979000000|2024-08-30 00:50:00|8474|8471.6|8472.5|8470.1|8476.4|8474|8471.7|8469.3|201
1724979300000|2024-08-30 00:55:00|8473|8470.6|8472.3|8469.9|8474|8471.6|8471.5|8469.1|164
1724979600000|2024-08-30 01:00:00|8472.2|8469.8|8471.5|8469.1|8473.1|8470.7|8470.4|8468|110
1724979900000|2024-08-30 01:05:00|8471.4|8469|8471|8468.6|8472|8469.6|8470.8|8468.4|107
1724980200000|2024-08-30 01:10:00|8471.1|8468.7|8474.4|8472|8474.5|8472.1|8471.1|8468.7|101
1724980500000|2024-08-30 01:15:00|8474.5|8472.1|8471|8468.6|8474.6|8472.2|8470.6|8468.2|114
1724980800000|2024-08-30 01:20:00|8471.1|8468.7|8472.7|8470.3|8472.9|8470.5|8471.1|8468.7|111
1724981100000|2024-08-30 01:25:00|8472.6|8470.2|8471.6|8469.2|8472.7|8470.3|8469.7|8467.3|120
1724981400000|2024-08-30 01:30:00|8472.5|8470.1|8472.6|8470.2|8473.3|8470.9|8469.3|8466.9|174
1724981700000|2024-08-30 01:35:00|8472.5|8470.1|8470|8467.6|8472.6|8470.2|8469.8|8467.4|138
1724982000000|2024-08-30 01:40:00|8469.9|8467.5|8470.6|8468.2|8471.1|8468.7|8468.3|8465.9|210
1724982300000|2024-08-30 01:45:00|8470.7|8468.3|8473.3|8470.9|8473.6|8471.2|8470.7|8468.3|152
1724982600000|2024-08-30 01:50:00|8473.2|8470.8|8473.9|8471.5|8474.2|8471.8|8473|8470.6|124
1724982900000|2024-08-30 01:55:00|8474|8471.6|8474.6|8472.2|8476.7|8474.3|8473.8|8471.4|151
1724983200000|2024-08-30 02:00:00|8474.7|8472.3|8474.6|8472.2|8476.1|8473.7|8474.6|8472.2|89
1724983500000|2024-08-30 02:05:00|8474.7|8472.3|8473.7|8471.3|8475.1|8472.7|8473.7|8471.3|72
1724983800000|2024-08-30 02:10:00|8473.6|8471.2|8475|8472.6|8475|8472.6|8473.2|8470.8|106
1724984100000|2024-08-30 02:15:00|8474.9|8472.5|8474.2|8471.8|8475|8472.6|8473.8|8471.4|77
1724984400000|2024-08-30 02:20:00|8474.1|8471.7|8475.2|8472.8|8475.5|8473.1|8473.6|8471.2|106
1724984700000|2024-08-30 02:25:00|8474.5|8472.1|8475|8472.6|8476.1|8473.7|8474.5|8472.1|108
1724985000000|2024-08-30 02:30:00|8474.9|8472.5|8473.9|8471.5|8475.7|8473.3|8473.9|8471.5|112
1724985300000|2024-08-30 02:35:00|8474|8471.6|8474.9|8472.5|8474.9|8472.5|8473.4|8471|59
1724985600000|2024-08-30 02:40:00|8475|8472.6|8474.5|8472.1|8475.8|8473.4|8474.2|8471.8|73
1724985900000|2024-08-30 02:45:00|8474.7|8472.3|8475|8472.6|8475.8|8473.4|8474.6|8472.2|60
1724986200000|2024-08-30 02:50:00|8474.9|8472.5|8474.9|8472.5|8475.7|8473.3|8474.2|8471.8|44
1724986500000|2024-08-30 02:55:00|8475|8472.6|8475.5|8473.1|8475.8|8473.4|8474.7|8472.3|63
1724986800000|2024-08-30 03:00:00|8475.6|8473.2|8473.9|8471.5|8476.7|8474.3|8473.6|8471.2|74
1724987100000|2024-08-30 03:05:00|8474|8471.6|8475.4|8473|8475.5|8473.1|8473.9|8471.5|95
1724987400000|2024-08-30 03:10:00|8475.3|8472.9|8474.6|8472.2|8475.4|8473|8474.2|8471.8|63
1724987700000|2024-08-30 03:15:00|8474.7|8472.3|8476|8473.6|8476|8473.6|8474.5|8472.1|53
1724988000000|2024-08-30 03:20:00|8476.5|8474.1|8475.7|8473.3|8476.9|8474.7|8475.3|8472.9|84
1724988300000|2024-08-30 03:25:00|8475.6|8473.2|8476|8473.6|8476.4|8474|8475.4|8473|98
1724988600000|2024-08-30 03:30:00|8475.9|8473.5|8476|8473.6|8476.3|8473.9|8474.7|8473|67
1724988900000|2024-08-30 03:35:00|8476.1|8473.7|8476.3|8473.9|8477.2|8475.1|8476.1|8473.7|58
1724989200000|2024-08-30 03:40:00|8476.4|8474|8477.3|8474.9|8477.6|8476|8476.1|8474|51
1724989500000|2024-08-30 03:45:00|8477.4|8475|8476.9|8475.4|8477.9|8475.5|8476.9|8475|36
1724989800000|2024-08-30 03:50:00|8476.8|8475.3|8475.5|8474|8477.1|8475.5|8475.3|8473.8|67
1724990100000|2024-08-30 03:55:00|8475.4|8473.9|8478.4|8476|8479.6|8477.2|8475.2|8473.3|70
1724990400000|2024-08-30 04:00:00|8478.5|8476.1|8478.2|8475.8|8479.6|8477.2|8477.9|8475.8|73
1724990700000|2024-08-30 04:05:00|8478.3|8475.9|8478.9|8476.5|8479.5|8477.1|8478.3|8475.9|66
1724991000000|2024-08-30 04:10:00|8478.7|8476.3|8477.9|8475.5|8478.9|8476.5|8477|8475.1|66
1724991300000|2024-08-30 04:15:00|8478|8475.6|8477.7|8475.3|8478.2|8475.8|8476.6|8474.2|52
1724991600000|2024-08-30 04:20:00|8477.8|8475.4|8478.1|8475.7|8478.5|8476.1|8477.1|8474.7|57
1724991900000|2024-08-30 04:25:00|8478|8475.6|8475.3|8472.9|8478|8475.6|8474.7|8472.3|71
1724992200000|2024-08-30 04:30:00|8475.4|8473|8475.8|8473.4|8476.7|8474.3|8475.2|8472.8|91
1724992500000|2024-08-30 04:35:00|8475.9|8473.5|8477.4|8475|8477.6|8475.2|8475.6|8473.2|76
1724992800000|2024-08-30 04:40:00|8477.3|8474.9|8477.7|8475.3|8478|8475.6|8477.1|8474.7|52
1724993100000|2024-08-30 04:45:00|8477.8|8475.4|8478.4|8476|8478.9|8476.5|8477.6|8475.2|50
1724993400000|2024-08-30 04:50:00|8478.3|8475.9|8479.4|8477|8479.4|8477|8477.9|8475.5|69
1724993700000|2024-08-30 04:55:00|8479.3|8476.9|8478.4|8476|8479.6|8477.2|8477.5|8475.1|52
1724994000000|2024-08-30 05:00:00|8478.3|8475.9|8478.7|8476.3|8479|8476.6|8477.7|8475.3|91
1724994300000|2024-08-30 05:05:00|8478.6|8476.2|8477.9|8475.5|8478.7|8476.3|8477.7|8475.3|69
1724994600000|2024-08-30 05:10:00|8478|8475.6|8478.3|8475.9|8478.6|8476.2|8477.3|8474.9|48
1724994900000|2024-08-30 05:15:00|8478.4|8476|8478|8475.6|8478.5|8476.1|8477.4|8475|67
1724995200000|2024-08-30 05:20:00|8477.8|8475.4|8478|8475.6|8478.9|8476.5|8477.7|8475.3|62
1724995500000|2024-08-30 05:25:00|8478.1|8475.7|8478.9|8477.4|8479.1|8477.5|8478|8475.6|37
1724995800000|2024-08-30 05:30:00|8479.3|8476.9|8479.5|8477.1|8479.7|8477.7|8478.2|8475.8|65
1724996100000|2024-08-30 05:35:00|8479|8477.5|8480|8477.6|8480.9|8479|8478.9|8477.1|71
1724996400000|2024-08-30 05:40:00|8480.2|8477.8|8480.1|8477.7|8480.6|8478.2|8479.7|8477.3|50
1724996700000|2024-08-30 05:45:00|8480.2|8477.8|8482.4|8480|8482.9|8480.5|8479.8|8477.7|80
1724997000000|2024-08-30 05:50:00|8482.3|8479.9|8481.8|8479.4|8483|8480.6|8481.6|8479.2|58
1724997300000|2024-08-30 05:55:00|8481.9|8479.5|8480.6|8478.2|8482.7|8480.3|8480.4|8478|93
1724997600000|2024-08-30 06:00:00|8480.8|8479.3|8482.7|8481.2|8483.8|8482|8480.8|8479.3|114
1724997900000|2024-08-30 06:05:00|8482.8|8481.3|8481.8|8480.3|8483|8481.5|8480.7|8478.8|142
1724998200000|2024-08-30 06:10:00|8481.7|8480.2|8479.8|8478.3|8481.8|8480.2|8479.3|8477.2|125
1724998500000|2024-08-30 06:15:00|8479.7|8478.2|8478.5|8477|8480.4|8478.4|8477.9|8476.4|131
1724998800000|2024-08-30 06:20:00|8478.6|8477.1|8481|8478.6|8481.7|8479.7|8478.3|8476.8|130
1724999100000|2024-08-30 06:25:00|8480.8|8478.4|8480.6|8479.1|8481.3|8479.8|8479.3|8477.3|117
1724999400000|2024-08-30 06:30:00|8480.9|8479.4|8481.8|8479.4|8483.3|8480.9|8480.3|8478.3|165
1724999700000|2024-08-30 06:35:00|8482.7|8480.3|8483.4|8481.9|8485.2|8483.1|8481.4|8479.5|156
1725000000000|2024-08-30 06:40:00|8483.5|8482|8485.8|8483.4|8486.5|8484.6|8483.5|8481.9|140
1725000300000|2024-08-30 06:45:00|8485.5|8483.1|8485.8|8484.3|8487.3|8485.2|8484.8|8482.4|279
1725000600000|2024-08-30 06:50:00|8485.7|8484.2|8484.8|8483.3|8485.9|8484.2|8484.4|8482.6|145
1725000900000|2024-08-30 06:55:00|8484.7|8483.2|8480.9|8478.5|8485.1|8483.6|8479.7|8477.3|140
1725001200000|2024-08-30 07:00:00|8481|8478.6|8482.6|8480.2|8483.2|8480.9|8479.7|8478.1|184
1725001500000|2024-08-30 07:05:00|8482.5|8480.1|8478.4|8476.9|8482.6|8480.2|8476.8|8475.2|216
1725001800000|2024-08-30 07:10:00|8478.5|8477|8479.7|8478.2|8483|8481.5|8477.7|8476.2|258
1725002100000|2024-08-30 07:15:00|8479.4|8477.9|8478.2|8475.8|8480.2|8477.9|8473.9|8471.5|251
1725002400000|2024-08-30 07:20:00|8478.3|8475.9|8477.9|8476.4|8479.2|8477.7|8475.8|8474.2|193
1725002700000|2024-08-30 07:25:00|8478|8476.5|8476|8473.6|8478.9|8477|8475.4|8473.5|180
1725003000000|2024-08-30 07:30:00|8476.1|8473.7|8475.4|8473.9|8476.9|8475.4|8474.3|8472.7|164
1725003300000|2024-08-30 07:35:00|8475.5|8474|8475.8|8474.3|8479.6|8477.3|8475.1|8473.6|191
1725003600000|2024-08-30 07:40:00|8475.6|8474.1|8478.3|8475.9|8478.4|8476|8475.1|8473.6|176
1725003900000|2024-08-30 07:45:00|8478.2|8475.8|8475.9|8473.5|8478.3|8475.9|8475.5|8473.1|191
1725004200000|2024-08-30 07:50:00|8475.8|8473.4|8477.2|8474.8|8477.4|8475|8475.3|8472.9|130
1725004500000|2024-08-30 07:55:00|8477.1|8474.7|8476.3|8474.8|8477.4|8475.8|8475.2|8473.7|97
1725004800000|2024-08-30 08:00:00|8476.2|8474.7|8472.9|8471.4|8476.9|8475.4|8472.3|8470.8|208
1725005100000|2024-08-30 08:05:00|8473|8471.5|8472.7|8470.3|8474.2|8472.7|8472.1|8469.7|183
1725005400000|2024-08-30 08:10:00|8473|8470.6|8477.5|8475.1|8478.2|8475.8|8471.8|8470.3|209
1725005700000|2024-08-30 08:15:00|8477.3|8474.9|8477.7|8476.2|8479.7|8477.5|8476.5|8474.9|164
1725006000000|2024-08-30 08:20:00|8477.6|8476.1|8479.5|8477.1|8480|8477.6|8477.6|8475.5|156
1725006300000|2024-08-30 08:25:00|8479.4|8477|8480.6|8479.1|8481.7|8479.5|8478|8476.1|130
1725006600000|2024-08-30 08:30:00|8480.5|8479|8481.8|8480.3|8484.3|8481.9|8479.1|8477.4|152
1725006900000|2024-08-30 08:35:00|8481.7|8480.2|8481.8|8480.3|8483.7|8481.7|8481.7|8479.6|179
1725007200000|2024-08-30 08:40:00|8481.7|8480.2|8484|8482.5|8484.1|8482.6|8479.6|8478.1|143
1725007500000|2024-08-30 08:45:00|8484.1|8482.6|8482.7|8481.2|8484.6|8482.7|8482.1|8480.5|182
1725007800000|2024-08-30 08:50:00|8482.9|8481.4|8485.5|8483.1|8486.4|8484|8482|8480.5|145
1725008100000|2024-08-30 08:55:00|8485.4|8483|8487.6|8485.2|8488.6|8486.2|8484.8|8482.6|187
1725008400000|2024-08-30 09:00:00|8487.7|8485.3|8488.9|8486.5|8489.8|8487.6|8487.6|8485.2|175
1725008700000|2024-08-30 09:05:00|8488.8|8486.4|8485.7|8483.3|8488.9|8486.7|8485.2|8482.8|107
1725009000000|2024-08-30 09:10:00|8485.1|8482.7|8486.5|8485|8486.7|8485.2|8485.1|8482.7|22
1725009300000|2024-08-30 09:15:00|8487.2|8485.7|8488.1|8486.6|8490.4|8488|8486.8|8485.3|162
1725009600000|2024-08-30 09:20:00|8488.2|8486.7|8487.9|8486.4|8489.3|8486.9|8487.3|8485|196
1725009900000|2024-08-30 09:25:00|8487.8|8486.3|8488.3|8486.8|8488.9|8487.4|8487.6|8486.1|45
1725010200000|2024-08-30 09:30:00|8488.8|8487.3|8488.4|8486.9|8489.3|8487.8|8487.9|8486.1|118
1725010500000|2024-08-30 09:35:00|8488.5|8487|8486.6|8485.1|8488.6|8487.1|8486.4|8484.9|107
1725010800000|2024-08-30 09:40:00|8486.5|8485|8485.6|8483.2|8486.6|8485|8485.4|8483|159
1725011100000|2024-08-30 09:45:00|8485.5|8483.1|8484.8|8482.4|8486.7|8484.3|8483.5|8481.5|100
1725011400000|2024-08-30 09:50:00|8484.9|8482.5|8482.6|8481.1|8484.9|8482.9|8482.2|8480.7|108
1725011700000|2024-08-30 09:55:00|8482.7|8481.2|8484.2|8482.7|8484.7|8483.2|8482.7|8480.8|111
1725012000000|2024-08-30 10:00:00|8484.1|8482.6|8482.2|8480.7|8484.3|8482.8|8482.1|8480.6|86
1725012300000|2024-08-30 10:05:00|8482|8480.5|8481.8|8479.4|8482.6|8481.1|8481|8478.8|109
1725012600000|2024-08-30 10:10:00|8481.1|8478.7|8484.7|8483.2|8484.8|8483.3|8480.6|8478.2|116
1725012900000|2024-08-30 10:15:00|8484.8|8483.3|8485.7|8483.3|8486.3|8483.9|8484.2|8482.7|113
1725013200000|2024-08-30 10:20:00|8485.6|8483.2|8485.7|8484.2|8486.5|8484.8|8485|8483.2|111
1725013500000|2024-08-30 10:25:00|8486.3|8484.8|8483.5|8481.1|8487.4|8485.6|8483.5|8481.1|106
1725013800000|2024-08-30 10:30:00|8483.2|8480.8|8487.5|8486|8487.6|8486.1|8482.6|8480.8|181
1725014100000|2024-08-30 10:35:00|8487.3|8485.8|8488.3|8486.8|8488.6|8487.1|8486.8|8484.8|93
1725014400000|2024-08-30 10:40:00|8488.7|8487.2|8491|8489.5|8491.2|8489.5|8488.4|8486.9|130
1725014700000|2024-08-30 10:45:00|8490.9|8489.4|8490.3|8488.8|8490.9|8489.4|8488.8|8486.4|127
1725015000000|2024-08-30 10:50:00|8490.2|8488.7|8490.1|8488.6|8490.7|8489|8488.6|8486.7|119
1725015300000|2024-08-30 10:55:00|8490.2|8488.7|8493|8491.5|8493.4|8491.9|8489.3|8487.8|131
1725015600000|2024-08-30 11:00:00|8492.8|8491.3|8491|8489.5|8493.8|8492.1|8490.9|8489.2|198
1725015900000|2024-08-30 11:05:00|8490.9|8489.4|8489.8|8488.3|8492.3|8490.1|8489.7|8488.2|88
1725016200000|2024-08-30 11:10:00|8489.7|8488.2|8488.2|8486.7|8490.2|8488.4|8487.7|8485.7|94
1725016500000|2024-08-30 11:15:00|8488.3|8486.8|8490.9|8488.5|8491|8488.9|8488.3|8486.8|92
1725016800000|2024-08-30 11:20:00|8490.8|8488.4|8490|8487.6|8491.6|8489.7|8489.3|8487.5|82
1725017100000|2024-08-30 11:25:00|8490.2|8487.8|8489.1|8487.6|8491.4|8489|8488.8|8486.8|119
1725017400000|2024-08-30 11:30:00|8489.7|8488.2|8488.8|8487.3|8490.9|8488.5|8488.4|8486.8|108
1725017700000|2024-08-30 11:35:00|8488.9|8487.4|8488.6|8486.2|8489.3|8487.4|8487.3|8484.9|189
1725018000000|2024-08-30 11:40:00|8488.7|8486.3|8488.2|8486.7|8489.9|8487.5|8488|8485.8|137
1725018300000|2024-08-30 11:45:00|8488.3|8486.8|8491.7|8490.2|8492.4|8490.2|8488.1|8486.6|106
1725018600000|2024-08-30 11:50:00|8491.6|8490.1|8492.9|8491.4|8493.4|8491.9|8491.4|8489.9|181
1725018900000|2024-08-30 11:55:00|8493|8491.5|8497.1|8495.6|8497.2|8495.7|8492.9|8491.4|188
1725019200000|2024-08-30 12:00:00|8497|8495.5|8494.9|8493.4|8497|8495.5|8494.2|8492.4|256
1725019500000|2024-08-30 12:05:00|8494.8|8493.3|8494.1|8492.6|8496|8494.3|8493.3|8491.8|148
1725019800000|2024-08-30 12:10:00|8494.2|8492.7|8492.7|8491.2|8495.7|8494.2|8492.6|8491.1|185
1725020100000|2024-08-30 12:15:00|8492.8|8491.3|8491.7|8489.3|8493.4|8491.7|8490.1|8487.9|236
1725020400000|2024-08-30 12:20:00|8491.6|8489.2|8492.8|8491.3|8493.6|8491.6|8491.6|8489.2|193
1725020700000|2024-08-30 12:25:00|8493.2|8490.8|8490.8|8485.8|8493.4|8491|8489.3|8485.6|208
1725021000000|2024-08-30 12:30:00|8491.3|8486.3|8496.1|8493.7|8496.1|8493.7|8487.5|8484.7|736
1725021300000|2024-08-30 12:35:00|8496|8493.6|8496.4|8494.9|8501.7|8499.3|8494.2|8492.7|614
1725021600000|2024-08-30 12:40:00|8497.1|8495.6|8508.9|8506.5|8509|8506.6|8494|8492.5|474
1725021900000|2024-08-30 12:45:00|8508|8505.6|8505.7|8503.3|8509|8506.6|8504.7|8502.4|469
1725022200000|2024-08-30 12:50:00|8505.2|8503.7|8502.8|8500.4|8508.7|8506.5|8501.3|8499.2|520
1725022500000|2024-08-30 12:55:00|8503.1|8500.7|8502.2|8499.8|8503.2|8501.5|8499.9|8497.5|384
1725022800000|2024-08-30 13:00:00|8502.1|8499.7|8497.2|8494.8|8503|8501.3|8497.1|8494.7|468
1725023100000|2024-08-30 13:05:00|8497.1|8494.7|8503.3|8500.9|8504.1|8501.7|8496.4|8494|459
1725023400000|2024-08-30 13:10:00|8503|8500.6|8502.4|8500|8504.4|8502|8500.8|8498.4|365
1725023700000|2024-08-30 13:15:00|8502.5|8500.1|8500.7|8498.3|8502.8|8500.4|8498.9|8496.5|311
1725024000000|2024-08-30 13:20:00|8500.8|8498.4|8505.2|8502.8|8505.6|8503.2|8500.6|8498.2|316
1725024300000|2024-08-30 13:25:00|8505.3|8502.9|8507.6|8505.2|8509|8507|8505.1|8502.8|381
1725024600000|2024-08-30 13:30:00|8507.7|8505.3|8507.1|8505.6|8508.8|8506.8|8504.1|8502.1|376
1725024900000|2024-08-30 13:35:00|8507.2|8505.7|8507.4|8505|8511.5|8509.7|8505.5|8504|274
1725025200000|2024-08-30 13:40:00|8507.3|8504.9|8506.7|8504.3|8507.3|8504.9|8504.8|8502.4|198
1725025500000|2024-08-30 13:45:00|8506.6|8504.2|8503.6|8501.2|8510.3|8507.9|8503.2|8501.2|295
1725025800000|2024-08-30 13:50:00|8503.4|8501|8499.8|8498.3|8504.6|8502.9|8499.1|8497.6|425
1725026100000|2024-08-30 13:55:00|8499.9|8498.4|8502.4|8497.4|8502.7|8498.4|8495.8|8493.4|302
1725026400000|2024-08-30 14:00:00|8501.7|8496.8|8492.4|8490|8501.8|8497.7|8490.9|8488.8|490
1725026700000|2024-08-30 14:05:00|8492.3|8489.9|8490.3|8488.8|8492.7|8491.2|8486|8484.3|397
1725027000000|2024-08-30 14:10:00|8490.1|8488.6|8486.1|8484.6|8491.6|8490.1|8484.8|8483.1|342
1725027300000|2024-08-30 14:15:00|8486|8484.5|8489.1|8487.6|8492.4|8490.6|8485.8|8484.3|313
1725027600000|2024-08-30 14:20:00|8489.2|8487.7|8491.8|8490.3|8491.8|8490.3|8486|8483.8|323
1725027900000|2024-08-30 14:25:00|8491.9|8490.4|8489.8|8487.4|8495.6|8493.2|8488.3|8485.9|472
1725028200000|2024-08-30 14:30:00|8489.9|8487.5|8489.4|8487|8495.9|8493.5|8487.4|8485|462
1725028500000|2024-08-30 14:35:00|8489.3|8486.9|8490|8487.6|8490.8|8488.7|8486.3|8483.9|319
1725028800000|2024-08-30 14:40:00|8489.9|8487.5|8489.4|8487|8491.1|8489.3|8483.1|8480.9|400
1725029100000|2024-08-30 14:45:00|8489.5|8487.1|8485.4|8483|8493.7|8491.3|8477.6|8475.2|883
1725029400000|2024-08-30 14:50:00|8485.1|8482.7|8481.5|8480|8486.7|8484.3|8475.9|8474.3|787
1725029700000|2024-08-30 14:55:00|8481.4|8479.9|8484.3|8482.8|8485.1|8483.6|8479.4|8477.3|721
1725030000000|2024-08-30 15:00:00|8484.4|8482.9|8490.9|8489.4|8490.9|8489.4|8483.9|8482|550
1725030300000|2024-08-30 15:05:00|8490.8|8489.3|8493.5|8491.1|8494|8491.6|8490.1|8488.1|373
1725030600000|2024-08-30 15:10:00|8493.3|8490.9|8495|8492.6|8496|8494|8491|8488.6|293
1725030900000|2024-08-30 15:15:00|8495.1|8492.7|8497.9|8495.5|8498|8495.6|8493.5|8491.1|445
1725031200000|2024-08-30 15:20:00|8497.7|8495.3|8494.2|8491.8|8498.1|8495.7|8492.7|8490.3|257
1725031500000|2024-08-30 15:25:00|8494|8491.6|8492.6|8490.2|8494.9|8492.5|8490.1|8487.7|306
1725031800000|2024-08-30 15:30:00|8492.5|8490.1|8497|8494.6|8497.8|8495.7|8491.5|8489.1|235
1725032100000|2024-08-30 15:35:00|8496.9|8494.5|8493.2|8490.8|8497.5|8495.1|8492.9|8490.5|182
1725032400000|2024-08-30 15:40:00|8493.1|8490.7|8495.7|8493.3|8495.8|8493.4|8492.8|8490.4|154
1725032700000|2024-08-30 15:45:00|8495.6|8493.2|8498.6|8496.2|8498.6|8496.2|8494.7|8492.3|153
1725033000000|2024-08-30 15:50:00|8498.5|8496.1|8499.6|8497.2|8501|8498.6|8497.6|8495.2|191
1725033300000|2024-08-30 15:55:00|8499.4|8497|8495.1|8492.7|8500|8497.6|8494.1|8491.7|211
1725033600000|2024-08-30 16:00:00|8495|8492.6|8497|8494.6|8497|8494.6|8494|8491.6|220
1725033900000|2024-08-30 16:05:00|8497.1|8494.7|8499.5|8497.1|8499.8|8497.4|8495.7|8493.3|147
1725034200000|2024-08-30 16:10:00|8499.6|8497.2|8499.2|8496.8|8499.8|8497.4|8498.2|8495.8|103
1725034500000|2024-08-30 16:15:00|8499.3|8496.9|8504.4|8502|8504.7|8502.3|8498.9|8496.5|210
1725034800000|2024-08-30 16:20:00|8504.2|8501.8|8506.9|8504.5|8507|8504.6|8502.9|8500.5|280
1725035100000|2024-08-30 16:25:00|8506.6|8504.2|8505.8|8503.4|8506.7|8504.3|8504.8|8502.4|195
1725035400000|2024-08-30 16:30:00|8505.7|8503.3|8506.9|8504.5|8507.8|8505.4|8505|8502.6|162
1725035700000|2024-08-30 16:35:00|8507|8504.6|8507.5|8505.1|8509.6|8507.2|8506|8503.6|154
1725036000000|2024-08-30 16:40:00|8507.6|8505.2|8508.5|8506.1|8509.5|8507.1|8507|8504.6|128
1725036300000|2024-08-30 16:45:00|8508.6|8506.2|8508.1|8505.7|8508.7|8506.3|8505.1|8503|193
1725036600000|2024-08-30 16:50:00|8508.2|8505.8|8511.1|8508.7|8511.1|8508.7|8508.1|8505.7|114
1725036900000|2024-08-30 16:55:00|8511.6|8509.2|8509.6|8507.2|8511.9|8509.5|8509.6|8507.2|164
1725037200000|2024-08-30 17:00:00|8509.7|8507.3|8507.7|8505.3|8510.5|8508.1|8507.3|8504.9|121
1725037500000|2024-08-30 17:05:00|8507.6|8505.2|8507.2|8504.8|8509|8506.6|8506.9|8504.5|163
1725037800000|2024-08-30 17:10:00|8507.1|8504.7|8505|8502.6|8507.6|8505.2|8504.4|8502|119
1725038100000|2024-08-30 17:15:00|8505.3|8502.9|8504.2|8501.8|8506.2|8503.8|8504.2|8501.8|138
1725038400000|2024-08-30 17:20:00|8504.3|8501.9|8506|8503.6|8506.1|8503.7|8503|8500.6|120
1725038700000|2024-08-30 17:25:00|8506.1|8503.7|8507|8504.6|8507.6|8505.2|8504.9|8502.5|126
1725039000000|2024-08-30 17:30:00|8506.9|8504.5|8506.3|8503.9|8507.3|8504.9|8505.6|8503.2|117
1725039300000|2024-08-30 17:35:00|8506.2|8503.8|8506.4|8504|8506.7|8504.3|8505.2|8502.8|125
1725039600000|2024-08-30 17:40:00|8506.5|8504.1|8505.7|8503.3|8507.1|8504.7|8505.6|8503.2|93
1725039900000|2024-08-30 17:45:00|8505.8|8503.4|8504|8501.6|8505.8|8503.4|8503.5|8501.1|69
1725040200000|2024-08-30 17:50:00|8503.9|8501.5|8504.4|8502|8506.5|8504.1|8503.7|8501.3|107
1725040500000|2024-08-30 17:55:00|8504.3|8501.9|8504.4|8502|8504.9|8502.5|8502.5|8500.1|143
1725040800000|2024-08-30 18:00:00|8504.3|8501.9|8504.6|8502.2|8504.7|8502.3|8502.9|8500.5|129
1725041100000|2024-08-30 18:05:00|8504.5|8502.1|8504.6|8502.2|8506.2|8503.8|8504.1|8501.7|90
1725041400000|2024-08-30 18:10:00|8504.8|8502.4|8503.6|8501.2|8505.8|8503.4|8503.4|8501|107
1725041700000|2024-08-30 18:15:00|8503.7|8501.3|8500.7|8498.3|8503.7|8501.3|8500.7|8498.3|89
1725042000000|2024-08-30 18:20:00|8500.8|8498.4|8501.8|8499.4|8502.2|8499.8|8499.9|8497.5|72
1725042300000|2024-08-30 18:25:00|8501.9|8499.5|8501.7|8499.3|8503.7|8501.3|8501.4|8499|65
1725042600000|2024-08-30 18:30:00|8501.8|8499.4|8502.1|8499.7|8503|8500.6|8501.6|8499.2|50
1725042900000|2024-08-30 18:35:00|8502|8499.6|8501.5|8499.1|8502.6|8500.2|8500.6|8498.2|91
1725043200000|2024-08-30 18:40:00|8501.6|8499.2|8503|8500.6|8503|8500.6|8501.5|8499.1|100
1725043500000|2024-08-30 18:45:00|8503.1|8500.7|8503.5|8501.1|8503.9|8501.5|8502.4|8500|51
1725043800000|2024-08-30 18:50:00|8503.6|8501.2|8506.2|8503.8|8506.2|8503.8|8503.4|8501|64
1725044100000|2024-08-30 18:55:00|8506.3|8503.9|8504.6|8503.1|8507.7|8505.7|8504.4|8502.9|156
1725044400000|2024-08-30 19:00:00|8504.7|8503.2|8507.3|8505.8|8507.5|8506|8504.7|8503.2|91
1725044700000|2024-08-30 19:05:00|8507.7|8505.3|8507.3|8504.9|8507.8|8505.4|8505.8|8504.2|61
1725045000000|2024-08-30 19:10:00|8506.9|8504.5|8504|8502.5|8507|8504.6|8504|8502.2|120
1725045300000|2024-08-30 19:15:00|8504.6|8502.2|8505.7|8503.3|8505.8|8503.4|8504.6|8502.2|98
1725045600000|2024-08-30 19:20:00|8505.6|8503.2|8504.7|8502.3|8505.7|8503.3|8504.2|8501.8|158
1725045900000|2024-08-30 19:25:00|8504.6|8502.2|8504.5|8502.1|8504.8|8502.4|8503.9|8501.5|64
1725046200000|2024-08-30 19:30:00|8504.4|8502|8504.1|8501.7|8505.6|8503.2|8503.6|8501.2|118
1725046500000|2024-08-30 19:35:00|8504|8501.6|8501.1|8498.7|8504|8501.6|8501.1|8498.7|114
1725046800000|2024-08-30 19:40:00|8501.4|8499|8503.1|8500.7|8503.6|8501.2|8501.4|8499|87
1725047100000|2024-08-30 19:45:00|8503|8500.6|8503.5|8501.1|8504.2|8501.8|8502.7|8500.3|92
1725047400000|2024-08-30 19:50:00|8504|8501.6|8500.8|8498.4|8504.6|8502.2|8500.6|8498.2|240
1725047700000|2024-08-30 19:55:00|8501|8498.6|8503|8500.6|8503.8|8501.4|8501|8498.6|231
1725048000000|2024-08-30 20:00:00|8503.1|8500.7|8500.8|8498.4|8503.9|8501.8|8500.3|8497.9|178
1725048300000|2024-08-30 20:05:00|8500.7|8498.3|8499|8496.6|8500.8|8498.4|8498.5|8496.1|54
1725048600000|2024-08-30 20:10:00|8499.1|8496.7|8499.1|8496.7|8499.4|8497|8497.4|8495|142
1725048900000|2024-08-30 20:15:00|8498.9|8496.5|8499|8496.6|8499.7|8497.3|8498.2|8495.8|155
1725049200000|2024-08-30 20:20:00|8498.7|8496.3|8498.9|8496.5|8499.1|8496.7|8497.8|8495.4|54
1725049500000|2024-08-30 20:25:00|8499.1|8496.7|8498.4|8496|8499.5|8497.1|8497.5|8495.1|77
1725049800000|2024-08-30 20:30:00|8498.3|8495.9|8499.3|8496.9|8499.4|8497|8497.9|8495.5|43
1725050100000|2024-08-30 20:35:00|8499.2|8496.8|8498.8|8496.4|8499.3|8496.9|8498.7|8496.3|21
1725050400000|2024-08-30 20:40:00|8498.7|8496.3|8500.8|8498.4|8500.9|8498.5|8498.7|8496.3|33
1725050700000|2024-08-30 20:45:00|8500.2|8497.8|8500.2|8497.8|8500.5|8498.1|8499.8|8497.4|56
1725051000000|2024-08-30 20:50:00|8500.3|8497.9|8500.8|8498.4|8501.3|8498.9|8499.8|8497.4|121
1725051300000|2024-08-30 20:55:00|8501.6|8497.7|8502.7|8496.2|8503.9|8497.8|8500.7|8495.3|150
1725220800000|2024-09-01 20:00:00|8504.3|8493.3|8504.3|8493.3|8504.3|8493.3|8504.3|8493.3|1
1725224100000|2024-09-01 20:55:00|8505|8492.5|8505|8492.5|8505|8492.5|8505|8492.5|1
1725224400000|2024-09-01 21:00:00|8504.5|8493|8501|8494.5|8504.5|8494.5|8501|8493|2
1725224700000|2024-09-01 21:05:00|8489.6|8483.1|8501.3|8494.8|8501.3|8494.8|8489.6|8483.1|2
1725225900000|2024-09-01 21:25:00|8501.2|8494.7|8502.1|8495.6|8502.1|8495.6|8501.2|8494.7|4
1725226200000|2024-09-01 21:30:00|8502|8495.5|8502.5|8496|8502.5|8496|8493.4|8486.9|25
1725226500000|2024-09-01 21:35:00|8502.4|8495.9|8500.9|8494.4|8502.7|8496.2|8500.3|8493.8|22
1725226800000|2024-09-01 21:40:00|8501|8494.5|8501.4|8494.9|8504.2|8497.7|8500.2|8493.7|67
1725227100000|2024-09-01 21:45:00|8501.5|8495|8501.3|8494.8|8501.6|8495.1|8500.7|8494.2|28
1725227400000|2024-09-01 21:50:00|8501.4|8494.9|8501.3|8494.8|8501.7|8495.2|8500.7|8494.2|25
1725227700000|2024-09-01 21:55:00|8501.2|8494.7|8501.9|8495.4|8501.9|8495.4|8500.4|8493.9|57
1725228000000|2024-09-01 22:00:00|8500.9|8494.4|8507.7|8503.2|8507.9|8503.4|8500.7|8494.2|152
1725228300000|2024-09-01 22:05:00|8506.9|8503.9|8506.4|8503.8|8508.1|8505.3|8505.4|8503|96
1725228600000|2024-09-01 22:10:00|8506.3|8503.9|8503.7|8501.3|8506.6|8503.9|8503.6|8501.2|57
1725228900000|2024-09-01 22:15:00|8503.8|8501.4|8503.4|8501|8503.8|8501.4|8502.7|8500.3|56
1725229200000|2024-09-01 22:20:00|8503.5|8501.1|8504.4|8502|8504.7|8502.3|8503.3|8500.9|32
1725229500000|2024-09-01 22:25:00|8504.3|8501.9|8506.2|8503.8|8506.2|8503.8|8504.2|8501.8|41
1725229800000|2024-09-01 22:30:00|8506.1|8503.7|8505.4|8503|8506.2|8503.8|8504.7|8502.3|22
1725230100000|2024-09-01 22:35:00|8505.5|8503.1|8504.8|8502.4|8506|8503.6|8504.6|8502.2|51
1725230400000|2024-09-01 22:40:00|8504.9|8502.5|8505.8|8503.4|8506.7|8504.3|8504.7|8502.3|39
1725230700000|2024-09-01 22:45:00|8505.9|8503.5|8505.8|8503.4|8506.5|8504.1|8505.8|8503.4|26
1725231000000|2024-09-01 22:50:00|8505.7|8503.3|8505.4|8503|8505.9|8503.5|8505.4|8503|15
1725231300000|2024-09-01 22:55:00|8505.3|8502.9|8507|8504.6|8507.4|8505|8505.3|8502.9|36
1725231600000|2024-09-01 23:00:00|8507.1|8504.7|8509.1|8506.7|8509.2|8506.8|8507.1|8504.7|83
1725231900000|2024-09-01 23:05:00|8509.2|8506.8|8510.5|8508.1|8510.9|8508.5|8509|8506.6|130
1725232200000|2024-09-01 23:10:00|8510.4|8508|8510.6|8508.2|8511.2|8508.8|8509.7|8507.3|72
1725232500000|2024-09-01 23:15:00|8510.7|8508.3|8509.4|8507|8511.2|8508.8|8509.2|8506.8|91
1725232800000|2024-09-01 23:20:00|8509.5|8507.1|8508.5|8506.1|8510.2|8507.8|8508.4|8506|68
1725233100000|2024-09-01 23:25:00|8508.6|8506.2|8508|8505.6|8508.7|8506.3|8506.8|8504.4|81
1725233400000|2024-09-01 23:30:00|8507.9|8505.5|8508.2|8505.8|8509.2|8506.8|8507.6|8505.2|86
1725233700000|2024-09-01 23:35:00|8508.1|8505.7|8507|8504.6|8508.1|8505.7|8506.7|8504.3|59
1725234000000|2024-09-01 23:40:00|8507.3|8504.9|8508|8505.6|8508.5|8506.1|8506.4|8504|120
1725234300000|2024-09-01 23:45:00|8508.3|8505.9|8507.6|8505.2|8508.4|8506|8506.2|8503.8|90
1725234600000|2024-09-01 23:50:00|8507.5|8505.1|8508.3|8505.9|8508.4|8506|8506.8|8504.4|89
1725234900000|2024-09-01 23:55:00|8508.4|8506|8508.6|8506.2|8508.9|8506.5|8508|8505.6|77
1725235200000|2024-09-02 00:00:00|8508.5|8506.1|8509.1|8506.7|8510.6|8508.2|8507.8|8505.4|182
1725235500000|2024-09-02 00:05:00|8509.3|8506.9|8510.6|8508.2|8511.1|8508.7|8509.1|8506.7|107
1725235800000|2024-09-02 00:10:00|8510.5|8508.1|8506|8503.6|8510.5|8508.1|8505.4|8503|156
1725236100000|2024-09-02 00:15:00|8506.1|8503.7|8504.7|8502.3|8506.6|8504.2|8504.3|8501.9|134
1725236400000|2024-09-02 00:20:00|8504.8|8502.4|8502.4|8500|8504.9|8502.5|8502.1|8499.7|119
1725236700000|2024-09-02 00:25:00|8502.3|8499.9|8501.7|8499.3|8504.6|8502.2|8501.6|8499.2|91
1725237000000|2024-09-02 00:30:00|8501.6|8499.2|8501.4|8499|8503|8500.6|8500.4|8498|131
1725237300000|2024-09-02 00:35:00|8501.6|8499.2|8502.3|8499.9|8502.7|8501|8500.3|8497.9|137
1725237600000|2024-09-02 00:40:00|8502.4|8500|8501.5|8499.1|8502.5|8500.1|8500.7|8498.3|106
1725237900000|2024-09-02 00:45:00|8501.4|8499|8502.7|8500.3|8503.2|8500.8|8501.3|8498.9|106
1725238200000|2024-09-02 00:50:00|8502.9|8500.5|8501.3|8498.9|8503.8|8501.4|8501.2|8498.8|154
1725238500000|2024-09-02 00:55:00|8501.6|8499.2|8501.8|8499.4|8502.8|8501.2|8501.3|8498.9|140
1725238800000|2024-09-02 01:00:00|8501.7|8499.3|8502.9|8500.5|8503.5|8501.1|8500.6|8498.2|137
1725239100000|2024-09-02 01:05:00|8503|8500.6|8501.7|8499.3|8503.3|8500.9|8500.9|8498.5|99
1725239400000|2024-09-02 01:10:00|8501.8|8499.4|8503.1|8500.7|8503.2|8501.1|8500.7|8498.3|126
1725239700000|2024-09-02 01:15:00|8502.9|8500.5|8500.5|8498.1|8503.1|8500.7|8500.3|8497.9|122
1725240000000|2024-09-02 01:20:00|8500.4|8498|8499.9|8497.5|8500.4|8498|8498.9|8496.5|155
1725240300000|2024-09-02 01:25:00|8499.8|8497.4|8499.2|8496.8|8500.9|8498.5|8499.2|8496.8|78
1725240600000|2024-09-02 01:30:00|8498.9|8496.5|8500.2|8497.8|8500.4|8498|8498.7|8496.3|145
1725240900000|2024-09-02 01:35:00|8500.1|8497.7|8500.5|8498.1|8501.4|8499|8499.8|8497.4|97
1725241200000|2024-09-02 01:40:00|8500.6|8498.2|8501.7|8499.3|8501.7|8499.3|8500.6|8498.2|83
1725241500000|2024-09-02 01:45:00|8500.9|8498.5|8502.9|8500.5|8503.3|8500.9|8500.2|8497.8|78
1725241800000|2024-09-02 01:50:00|8503.1|8500.7|8504|8501.6|8504.4|8502|8502.5|8500.1|62
1725242100000|2024-09-02 01:55:00|8504.1|8501.7|8501.5|8499.1|8505.3|8502.9|8501.5|8499.1|95
1725242400000|2024-09-02 02:00:00|8501|8498.6|8500.7|8498.3|8501.3|8498.9|8499.7|8497.3|104
1725242700000|2024-09-02 02:05:00|8500.8|8498.4|8500.8|8498.4|8501.5|8499.1|8500.3|8497.9|72
1725243000000|2024-09-02 02:10:00|8500.7|8498.3|8501.5|8499.1|8501.7|8499.3|8499.9|8497.5|87
1725243300000|2024-09-02 02:15:00|8501.4|8499|8502.6|8500.2|8502.7|8500.3|8500|8497.7|109
1725243600000|2024-09-02 02:20:00|8502.5|8500.1|8504.3|8501.9|8504.5|8502.1|8502.3|8499.9|80
1725243900000|2024-09-02 02:25:00|8504.2|8501.8|8504.4|8502|8505.2|8502.8|8503.4|8501|85
1725244200000|2024-09-02 02:30:00|8504.5|8502.1|8503.7|8501.3|8505.4|8503|8503.7|8501.3|78
1725244500000|2024-09-02 02:35:00|8503.6|8501.2|8503.7|8501.3|8504.6|8502.2|8502.8|8500.4|92
1725244800000|2024-09-02 02:40:00|8503.6|8501.2|8502.7|8500.3|8503.7|8501.3|8502.5|8500.1|64
1725245100000|2024-09-02 02:45:00|8502.6|8500.2|8499.7|8497.3|8502.6|8500.2|8499.7|8497.3|67
1725245400000|2024-09-02 02:50:00|8499.8|8497.4|8498.9|8496.5|8499.8|8497.4|8497.5|8495.1|129
1725245700000|2024-09-02 02:55:00|8498.8|8496.4|8498.7|8496.3|8499.6|8497.2|8498.3|8495.9|138
1725246000000|2024-09-02 03:00:00|8498.6|8496.2|8498.7|8496.3|8499.2|8496.8|8497.9|8495.5|96
1725246300000|2024-09-02 03:05:00|8498.8|8496.4|8498.5|8496.1|8499.2|8496.8|8498|8495.6|80
1725246600000|2024-09-02 03:10:00|8498.6|8496.2|8497.8|8495.4|8498.6|8496.2|8497.4|8495|67
1725246900000|2024-09-02 03:15:00|8497.9|8495.5|8495.7|8493.3|8498.1|8495.9|8495.6|8493.2|52
1725247200000|2024-09-02 03:20:00|8495.8|8493.4|8495.3|8492.9|8495.8|8493.4|8493.7|8491.3|94
1725247500000|2024-09-02 03:25:00|8495.2|8492.8|8494.9|8492.5|8495.5|8493.1|8494.5|8492.1|52
1725247800000|2024-09-02 03:30:00|8494.7|8492.3|8496.2|8493.8|8496.8|8494.4|8494.7|8492.3|73
1725248100000|2024-09-02 03:35:00|8496.3|8493.9|8496|8493.6|8496.7|8494.6|8494.8|8492.4|66
1725248400000|2024-09-02 03:40:00|8496.1|8493.7|8496.2|8493.8|8496.5|8494.1|8495.2|8492.8|70
1725248700000|2024-09-02 03:45:00|8496.4|8494|8498.5|8496.1|8498.6|8496.2|8496.3|8493.9|54
1725249000000|2024-09-02 03:50:00|8498.4|8496|8498.9|8496.5|8499|8496.6|8497|8494.6|51
1725249300000|2024-09-02 03:55:00|8499|8496.6|8499|8496.6|8499.3|8497.5|8498.5|8496.1|50
1725249600000|2024-09-02 04:00:00|8498.9|8496.5|8500.8|8498.4|8500.8|8498.4|8498.9|8496.5|56
1725249900000|2024-09-02 04:05:00|8500.7|8498.3|8501.5|8499.1|8501.6|8499.2|8500.3|8497.9|52
1725250200000|2024-09-02 04:10:00|8501.6|8499.2|8499.2|8496.8|8502|8499.6|8498.2|8495.8|102
1725250500000|2024-09-02 04:15:00|8499.1|8496.7|8501|8498.6|8501.2|8498.8|8498.9|8496.5|43
1725250800000|2024-09-02 04:20:00|8501.1|8498.7|8500.4|8498|8501.6|8499.2|8499.6|8497.2|50
1725251100000|2024-09-02 04:25:00|8500.5|8498.1|8500|8497.6|8500.7|8498.3|8499.6|8497.2|46
1725251400000|2024-09-02 04:30:00|8499.8|8497.4|8499.7|8497.3|8500.1|8497.7|8499.4|8497|65
1725251700000|2024-09-02 04:35:00|8499.6|8497.2|8500.5|8498.1|8501|8498.6|8499.4|8497|55
1725252000000|2024-09-02 04:40:00|8500.4|8498|8500.2|8497.8|8501|8498.6|8500|8497.6|35
1725252300000|2024-09-02 04:45:00|8500.1|8497.7|8500.6|8498.2|8501.9|8499.5|8499.9|8497.5|57
1725252600000|2024-09-02 04:50:00|8500.7|8498.3|8501.3|8498.9|8501.6|8499.2|8500.5|8498.1|24
1725252900000|2024-09-02 04:55:00|8501.4|8499|8500.2|8497.8|8501.6|8499.2|8500.1|8497.7|42
1725253200000|2024-09-02 05:00:00|8500.1|8497.7|8502.2|8499.8|8502.2|8499.8|8499.7|8497.3|52
1725253500000|2024-09-02 05:05:00|8502.1|8499.7|8502.7|8500.3|8503.3|8500.9|8501.9|8499.5|63
1725253800000|2024-09-02 05:10:00|8502.6|8500.2|8504.7|8502.3|8504.7|8502.3|8502.4|8500|64
1725254100000|2024-09-02 05:15:00|8504.6|8502.2|8505.2|8502.8|8505.6|8503.2|8504.2|8501.9|89
1725254400000|2024-09-02 05:20:00|8505.3|8502.9|8505.6|8503.2|8506.2|8503.8|8505.3|8502.9|87
1725254700000|2024-09-02 05:25:00|8505.5|8503.1|8500.4|8498|8505.9|8503.5|8500.1|8497.7|108
1725255000000|2024-09-02 05:30:00|8500.6|8498.2|8500.8|8498.4|8501.2|8498.8|8500.2|8497.8|65
1725255300000|2024-09-02 05:35:00|8500.7|8498.3|8499.5|8497.1|8500.8|8498.4|8498.5|8496.1|35
1725255600000|2024-09-02 05:40:00|8499.4|8497|8498.2|8495.8|8499.5|8497.1|8498.2|8495.8|31
1725255900000|2024-09-02 05:45:00|8498.3|8495.9|8497.7|8495.3|8499.8|8497.4|8497.6|8495.2|85
1725256200000|2024-09-02 05:50:00|8497.8|8495.4|8498.7|8496.3|8499.1|8496.7|8497.5|8495.1|62
1725256500000|2024-09-02 05:55:00|8498.6|8496.2|8494.9|8492.5|8498.6|8496.2|8494|8491.6|108
1725256800000|2024-09-02 06:00:00|8494.7|8492.3|8494.4|8492.9|8496.7|8494.3|8494.1|8491.9|135
1725257100000|2024-09-02 06:05:00|8494.1|8492.6|8495.3|8492.9|8496|8493.9|8492.6|8490.2|124
1725257400000|2024-09-02 06:10:00|8495.1|8492.7|8494.1|8492.6|8495.5|8493.2|8492.9|8490.7|112
1725257700000|2024-09-02 06:15:00|8494.2|8492.7|8496.7|8494.3|8496.8|8494.4|8492.8|8491.3|107
1725258000000|2024-09-02 06:20:00|8496.8|8494.4|8497.9|8495.5|8497.9|8495.5|8496.5|8494.1|98
1725258300000|2024-09-02 06:25:00|8497.7|8495.3|8497.2|8494.8|8497.8|8495.4|8496.3|8493.9|61
1725258600000|2024-09-02 06:30:00|8497.3|8494.9|8494.3|8491.9|8498|8495.6|8494.3|8491.9|109
1725258900000|2024-09-02 06:35:00|8494.4|8492|8494|8491.6|8495.1|8492.7|8493|8490.6|102
1725259200000|2024-09-02 06:40:00|8494.2|8491.8|8494.6|8493.1|8495.1|8493.6|8493.5|8491.5|71
1725259500000|2024-09-02 06:45:00|8494.5|8493|8491|8489.5|8494.5|8493|8491|8488.8|107
1725259800000|2024-09-02 06:50:00|8491.1|8489.6|8492.6|8490.2|8493.3|8491.3|8490.2|8487.8|171
1725260100000|2024-09-02 06:55:00|8492.5|8490.1|8492.9|8491.4|8494.6|8492.9|8492.1|8490.1|167
1725260400000|2024-09-02 07:00:00|8492.6|8491.1|8494.4|8492.9|8496|8494.5|8490.9|8489.4|304
1725260700000|2024-09-02 07:05:00|8494.5|8493|8492.9|8491.4|8494.6|8493.1|8492.9|8490.8|183
1725261000000|2024-09-02 07:10:00|8492.7|8491.2|8495.4|8493|8496|8494.5|8492.5|8491|137
1725261300000|2024-09-02 07:15:00|8495.3|8492.9|8494|8492.5|8496.9|8494.5|8493.6|8492.1|181
1725261600000|2024-09-02 07:20:00|8493.8|8492.3|8495.8|8494.3|8496.7|8494.8|8493.6|8492.1|137
1725261900000|2024-09-02 07:25:00|8495.7|8494.2|8497.7|8495.3|8497.8|8495.9|8495.7|8493.9|147
1725262200000|2024-09-02 07:30:00|8497.3|8494.9|8490.5|8488.1|8497.3|8494.9|8489.2|8487.3|219
1725262500000|2024-09-02 07:35:00|8491.1|8488.7|8492.4|8490.9|8493.1|8490.9|8491.1|8488.7|188
1725262800000|2024-09-02 07:40:00|8492.2|8490.7|8486.5|8485|8494.3|8491.9|8486.5|8485|190
1725263100000|2024-09-02 07:45:00|8486.6|8485.1|8486.9|8484.5|8490.8|8488.4|8485.9|8483.9|192
1725263400000|2024-09-02 07:50:00|8486.8|8484.4|8489.7|8487.3|8489.7|8487.9|8486|8484.2|211
1725263700000|2024-09-02 07:55:00|8489.8|8487.4|8493.3|8491.8|8493.3|8491.8|8488.1|8486.3|239
1725264000000|2024-09-02 08:00:00|8493.4|8491.9|8491|8489.5|8494.8|8492.7|8490.3|8488.8|263
1725264300000|2024-09-02 08:05:00|8490.9|8489.4|8494.5|8492.1|8494.8|8492.4|8489.3|8487.8|213
1725264600000|2024-09-02 08:10:00|8494.6|8492.2|8491|8488.6|8495.4|8493|8489.9|8488.4|195
1725264900000|2024-09-02 08:15:00|8491.1|8488.7|8493.6|8491.2|8495.5|8493.1|8489.5|8488|206
1725265200000|2024-09-02 08:20:00|8493.5|8491.1|8495.6|8494.1|8496.3|8494.3|8492.9|8491|234
1725265500000|2024-09-02 08:25:00|8495.8|8494.3|8497.3|8495.8|8497.7|8495.9|8495.4|8493.8|92
1725265800000|2024-09-02 08:30:00|8497.9|8495.5|8497.6|8496.1|8500.3|8497.9|8497.2|8494.8|132
1725266100000|2024-09-02 08:35:00|8497.5|8496|8498.6|8497.1|8499.9|8498.4|8497.3|8495.5|108
1725266400000|2024-09-02 08:40:00|8498.5|8497|8497.4|8495|8498.6|8497.1|8496.4|8494.7|160
1725266700000|2024-09-02 08:45:00|8496.9|8495.4|8499.1|8496.7|8499.5|8497.1|8494.9|8493.1|206
1725267000000|2024-09-02 08:50:00|8499|8496.6|8500.2|8498.7|8500.9|8498.9|8498.7|8496.3|115
1725267300000|2024-09-02 08:55:00|8500.4|8498.9|8499.7|8498.2|8500.9|8499.4|8499.3|8497.8|120
1725267600000|2024-09-02 09:00:00|8499.6|8498.1|8500.3|8498.8|8500.7|8499.2|8499.4|8497.9|102
1725267900000|2024-09-02 09:05:00|8500.6|8499.1|8500.2|8498.7|8501|8499.5|8498.8|8497.3|100
1725268200000|2024-09-02 09:10:00|8500.3|8498.8|8501.6|8499.2|8502.1|8500|8500.3|8498.8|141
1725268500000|2024-09-02 09:15:00|8501.5|8499.1|8499.1|8497.6|8501.8|8499.9|8498.8|8497.3|87
1725268800000|2024-09-02 09:20:00|8499.5|8498|8498.7|8497.2|8499.8|8498.3|8497.7|8495.4|91
1725269100000|2024-09-02 09:25:00|8498.8|8497.3|8498.2|8495.8|8500.3|8497.9|8498.1|8495.7|113
1725269400000|2024-09-02 09:30:00|8497.8|8496.3|8496.8|8494.4|8498.7|8496.9|8496.5|8494.4|102
1725269700000|2024-09-02 09:35:00|8497.3|8494.9|8499|8497.5|8499.2|8497.7|8495.8|8493.4|144
1725270000000|2024-09-02 09:40:00|8499.1|8497.6|8499.8|8498.3|8500.6|8499|8498.7|8497.2|103
1725270300000|2024-09-02 09:45:00|8499.7|8498.2|8500.4|8498|8500.5|8498.8|8499.1|8496.7|153
1725270600000|2024-09-02 09:50:00|8500.3|8497.9|8499.2|8497.7|8500.7|8498.3|8497.9|8495.5|140
1725270900000|2024-09-02 09:55:00|8499.3|8497.8|8498.5|8497|8499.3|8497.8|8498|8496.1|60
1725271200000|2024-09-02 10:00:00|8498.4|8496.9|8498.9|8497.4|8499.6|8498.1|8498.3|8496.8|69
1725271500000|2024-09-02 10:05:00|8498.8|8497.3|8498.2|8496.7|8499.6|8497.8|8498.1|8496.6|89
1725271800000|2024-09-02 10:10:00|8498.1|8496.6|8499.2|8496.8|8499.4|8497.6|8497.8|8496.3|62
1725272100000|2024-09-02 10:15:00|8499.3|8496.9|8501.8|8499.4|8501.8|8499.4|8498.6|8496.8|96
1725272400000|2024-09-02 10:20:00|8501.7|8499.3|8503.1|8501.6|8503.7|8501.9|8501.7|8499.3|82
1725272700000|2024-09-02 10:25:00|8503.2|8501.7|8506.9|8505.4|8507.4|8505.4|8503.2|8501.7|114
1725273000000|2024-09-02 10:30:00|8506.8|8505.3|8505.5|8503.1|8507.4|8505.8|8505.4|8503|133
1725273300000|2024-09-02 10:35:00|8505.4|8503|8505.8|8503.4|8506.4|8504|8504.9|8502.5|84
1725273600000|2024-09-02 10:40:00|8505.9|8503.5|8506.5|8505|8506.7|8505.2|8505.6|8503.4|51
1725273900000|2024-09-02 10:45:00|8506.6|8505.1|8505.6|8503.2|8508.1|8506.6|8505.6|8503.2|114
1725274200000|2024-09-02 10:50:00|8505.7|8503.3|8504.8|8502.4|8506.5|8505|8504.5|8502.4|98
1725274500000|2024-09-02 10:55:00|8503.6|8502.1|8504.7|8503.2|8505.1|8503.6|8503.1|8501.2|79
1725274800000|2024-09-02 11:00:00|8504.9|8503.4|8504.8|8503.3|8506.4|8504.6|8504.8|8503|105
1725275100000|2024-09-02 11:05:00|8504.7|8503.2|8508.4|8506|8508.8|8506.4|8503.9|8501.6|146
1725275400000|2024-09-02 11:10:00|8507.9|8506.4|8508|8506.5|8509.5|8507.1|8507.3|8505.4|100
1725275700000|2024-09-02 11:15:00|8508.1|8506.6|8507.3|8505.8|8508.3|8506.8|8507.3|8505.6|94
1725276000000|2024-09-02 11:20:00|8506.7|8505.2|8508.2|8505.8|8508.8|8506.4|8505.2|8503.7|98
1725276300000|2024-09-02 11:25:00|8507.8|8506.3|8507.6|8505.2|8510.2|8508.3|8507.6|8505.2|97
1725276600000|2024-09-02 11:30:00|8507.4|8505|8511.8|8510.3|8511.8|8510.3|8506.8|8504.9|137
1725276900000|2024-09-02 11:35:00|8511.9|8510.4|8515.2|8512.8|8515.7|8513.6|8511.9|8510.4|142
1725277200000|2024-09-02 11:40:00|8515.3|8512.9|8514.8|8513.3|8515.7|8514.1|8514.1|8511.7|108
1725277500000|2024-09-02 11:45:00|8514.7|8513.2|8514.9|8512.5|8516.8|8514.7|8514.7|8512.4|102
1725277800000|2024-09-02 11:50:00|8514.3|8512.8|8514.6|8512.2|8514.9|8513.2|8513.9|8511.8|107
1725278100000|2024-09-02 11:55:00|8514.5|8512.1|8513.2|8511.7|8515.4|8513.9|8512.6|8510.2|129
1725278400000|2024-09-02 12:00:00|8513.4|8511.9|8511.1|8509.6|8514.1|8512.1|8511|8509.3|122
1725278700000|2024-09-02 12:05:00|8511|8509.5|8511.6|8510.1|8512.1|8510.6|8510|8507.9|147
1725279000000|2024-09-02 12:10:00|8511.2|8509.7|8514.9|8512.5|8515.4|8513|8511.1|8509.6|172
1725279300000|2024-09-02 12:15:00|8514.8|8512.4|8513.4|8511.9|8514.8|8512.7|8512.3|8510.2|106
1725279600000|2024-09-02 12:20:00|8513.3|8511.8|8510.7|8509.2|8513.3|8511.8|8510.5|8508.9|65
1725279900000|2024-09-02 12:25:00|8510.8|8509.3|8512.4|8510.9|8512.6|8511.1|8510.4|8508.9|83
1725280200000|2024-09-02 12:30:00|8512.3|8510.8|8514.5|8512.1|8514.6|8512.2|8511.8|8510.2|155
1725280500000|2024-09-02 12:35:00|8514.8|8512.4|8512.1|8510.6|8515.2|8512.8|8511.3|8509.8|115
1725280800000|2024-09-02 12:40:00|8512.5|8510.1|8510.2|8507.8|8512.5|8510.4|8508.4|8506.3|106
1725281100000|2024-09-02 12:45:00|8509.8|8508.3|8509.9|8507.5|8510.1|8508.3|8508.5|8506.1|123
1725281400000|2024-09-02 12:50:00|8509.8|8507.4|8509.5|8508|8511.8|8509.4|8509.2|8506.8|141
1725281700000|2024-09-02 12:55:00|8509.6|8508.1|8512.8|8511.3|8514.5|8512.3|8509.5|8508|111
1725282000000|2024-09-02 13:00:00|8512.5|8511|8517.1|8515.6|8517.2|8515.7|8511.7|8510.2|126
1725282300000|2024-09-02 13:05:00|8517.2|8515.7|8523.3|8521.8|8524.4|8522.9|8515.4|8513.5|203
1725282600000|2024-09-02 13:10:00|8523.2|8521.7|8528.4|8526.9|8531|8529.5|8523.2|8521.2|185
1725282900000|2024-09-02 13:15:00|8528.5|8527|8522.8|8521.3|8529.1|8527|8522.5|8521|184
1725283200000|2024-09-02 13:20:00|8522.7|8521.2|8520.8|8519.3|8523.3|8521.8|8519.7|8517.4|140
1725283500000|2024-09-02 13:25:00|8521|8519.5|8524.8|8523.3|8526.5|8525|8519.7|8518.2|182
1725283800000|2024-09-02 13:30:00|8525|8523.5|8522.5|8521|8525.2|8523.7|8521.5|8519.6|166
1725284100000|2024-09-02 13:35:00|8522|8520.5|8522.5|8521|8523.1|8521.6|8520.9|8519.4|159
1725284400000|2024-09-02 13:40:00|8522.6|8521.1|8520.9|8519.4|8523.1|8521.3|8518.6|8516.4|108
1725284700000|2024-09-02 13:45:00|8521|8519.5|8518.5|8517|8522.1|8520.6|8517.3|8515.4|202
1725285000000|2024-09-02 13:50:00|8518.4|8516.9|8520.2|8518.7|8523.5|8521.1|8518.4|8516.5|191
1725285300000|2024-09-02 13:55:00|8520.4|8518.9|8522.7|8521.2|8523|8521.5|8519.9|8517.8|179
1725285600000|2024-09-02 14:00:00|8522.6|8521.1|8519.4|8517.9|8523.6|8521.6|8519.1|8517.5|126
1725285900000|2024-09-02 14:05:00|8519.3|8517.8|8522|8519.6|8525.2|8523.7|8519|8517.2|237
1725286200000|2024-09-02 14:10:00|8522.1|8519.7|8528.6|8526.2|8529.8|8527.9|8521.4|8519|189
1725286500000|2024-09-02 14:15:00|8528.7|8526.3|8532.1|8529.7|8532.3|8530.3|8526.2|8524.7|147
1725286800000|2024-09-02 14:20:00|8532.4|8530|8532.9|8530.5|8538.7|8536.7|8531.7|8529.3|224
1725287100000|2024-09-02 14:25:00|8532.8|8530.4|8528.3|8526.8|8532.9|8530.5|8528.3|8526|141
1725287400000|2024-09-02 14:30:00|8528.8|8526.4|8529|8527.5|8531.1|8529.2|8528.2|8526.3|77
1725287700000|2024-09-02 14:35:00|8529.1|8527.6|8525.9|8524.4|8529.3|8527.8|8525.7|8524.2|104
1725288000000|2024-09-02 14:40:00|8525.8|8524.3|8521|8518.6|8525.8|8524.3|8520.9|8518.5|187
1725288300000|2024-09-02 14:45:00|8520.9|8518.5|8520.7|8518.3|8521.5|8519.1|8518.9|8516.5|166
1725288600000|2024-09-02 14:50:00|8520.8|8518.4|8514.2|8512.7|8521.1|8519|8513.9|8512.4|226
1725288900000|2024-09-02 14:55:00|8514.1|8512.6|8510.9|8509.4|8516|8513.6|8509.9|8507.7|460
1725289200000|2024-09-02 15:00:00|8510.8|8509.3|8515.6|8513.2|8516.5|8514.1|8509.9|8508.4|311
1725289500000|2024-09-02 15:05:00|8515.2|8512.8|8513.6|8511.2|8515.6|8513.5|8513.6|8511.2|73
1725289800000|2024-09-02 15:10:00|8513.7|8511.3|8518.7|8516.3|8518.8|8516.4|8513.7|8511.3|87
1725290100000|2024-09-02 15:15:00|8518.8|8516.4|8516.6|8515.1|8519.5|8517.1|8516|8514.5|74
1725290400000|2024-09-02 15:20:00|8516.4|8514.9|8520.1|8517.7|8520.4|8518|8516.3|8514.5|96
1725290700000|2024-09-02 15:25:00|8520|8517.6|8518.4|8516|8520.3|8517.9|8517.4|8515|95
1725291000000|2024-09-02 15:30:00|8518.5|8516.1|8517|8515.5|8518.9|8516.8|8517|8515.5|67
1725291300000|2024-09-02 15:35:00|8516.6|8515.1|8515.8|8513.4|8516.8|8515.2|8515.4|8513.4|32
1725291600000|2024-09-02 15:40:00|8516.1|8513.7|8517|8514.6|8517.1|8514.7|8515.4|8513.3|63
1725291900000|2024-09-02 15:45:00|8517.2|8514.8|8515.1|8512.7|8517.4|8515|8514.9|8512.5|69
1725292200000|2024-09-02 15:50:00|8515.3|8512.9|8514.8|8512.4|8515.5|8513.1|8514.1|8512.3|72
1725292500000|2024-09-02 15:55:00|8514.4|8512.9|8517.2|8514.8|8517.2|8514.8|8514.1|8512.1|79
1725292800000|2024-09-02 16:00:00|8516.7|8515.2|8517.8|8516.3|8517.8|8516.3|8516.7|8515|23
1725293100000|2024-09-02 16:05:00|8518.1|8516.6|8519.3|8516.9|8519.7|8517.7|8518.1|8516.6|23
1725293400000|2024-09-02 16:10:00|8519.2|8516.8|8517.9|8515.5|8519.4|8517|8517.5|8515.1|128
1725293700000|2024-09-02 16:15:00|8517.8|8515.4|8518.7|8516.3|8519|8516.6|8517.8|8515.4|71
1725294000000|2024-09-02 16:20:00|8518.6|8516.2|8518.4|8516.9|8519.4|8517|8518.4|8516.1|51
1725294300000|2024-09-02 16:25:00|8518.9|8516.5|8518.9|8516.5|8519.5|8517.1|8518.8|8516.4|44
1725294600000|2024-09-02 16:30:00|8518.8|8516.4|8518.7|8516.3|8518.9|8516.5|8516.6|8514.6|47
1725294900000|2024-09-02 16:35:00|8518.8|8516.4|8519.6|8517.2|8519.9|8517.5|8518.7|8516.3|30
1725295200000|2024-09-02 16:40:00|8519.7|8517.3|8518.9|8516.5|8519.7|8517.7|8518.5|8516.2|26
1725295500000|2024-09-02 16:45:00|8518.5|8516.1|8518.6|8516.2|8518.8|8516.7|8518|8516|37
1725295800000|2024-09-02 16:50:00|8518.1|8516.6|8517.6|8516.1|8518.2|8516.7|8517.1|8515.4|21
1725296100000|2024-09-02 16:55:00|8517.7|8516.2|8516|8513.6|8518|8516.2|8516|8513.6|28
1725296400000|2024-09-02 17:00:00|8515.9|8513.5|8514.8|8512.4|8515.9|8513.9|8514.8|8512.4|19
1725296700000|2024-09-02 17:05:00|8514.3|8512.8|8514.5|8513|8515|8513|8514.3|8512.3|9
1725297000000|2024-09-02 17:10:00|8514.4|8512.9|8514.4|8512.9|8514.6|8513.1|8514.4|8512.9|9
1725297300000|2024-09-02 17:15:00|8513.8|8512.3|8513.6|8512.1|8513.8|8512.3|8513.6|8512.1|3
1725297600000|2024-09-02 17:20:00|8513.7|8512.2|8514|8512.5|8514.1|8512.6|8513.6|8512.1|11
1725297900000|2024-09-02 17:25:00|8514.1|8512.6|8515.2|8512.8|8515.3|8512.9|8513.9|8512.3|13
1725298200000|2024-09-02 17:30:00|8515.1|8512.7|8514.6|8513.1|8515.1|8513.2|8514.5|8512.7|9
1725298500000|2024-09-02 17:35:00|8514.7|8513.2|8516.7|8514.3|8516.8|8514.8|8514.7|8513.2|20
1725298800000|2024-09-02 17:40:00|8516.8|8514.4|8516.2|8514.7|8516.8|8514.7|8516.2|8514.2|10
1725299100000|2024-09-02 17:45:00|8516.1|8514.6|8516.8|8514.4|8516.8|8514.7|8516.1|8514.2|9
1725299400000|2024-09-02 17:50:00|8516.7|8514.3|8516.9|8514.5|8516.9|8514.5|8516.7|8514.3|37
1725299700000|2024-09-02 17:55:00|8517.3|8514.9|8516.8|8514.4|8517.6|8515.4|8516.7|8514.4|28
1725300000000|2024-09-02 18:00:00|8516.9|8514.5|8516.5|8515|8517.1|8515.1|8516.5|8514.5|13
1725300300000|2024-09-02 18:05:00|8516.9|8514.5|8515.4|8513|8516.9|8514.5|8515.4|8513|13
1725300600000|2024-09-02 18:10:00|8515.5|8513.1|8515.6|8513.2|8515.6|8513.2|8515.2|8512.8|15
1725300900000|2024-09-02 18:15:00|8515.7|8513.3|8516.1|8513.7|8516.2|8514.3|8515.3|8513.3|18
1725301200000|2024-09-02 18:20:00|8516|8513.6|8515.7|8514.2|8516.4|8514.6|8515.7|8513.4|18
1725301500000|2024-09-02 18:25:00|8516.1|8513.7|8515.7|8514.2|8516.2|8514.3|8515.6|8513.7|9
1725301800000|2024-09-02 18:30:00|8515.8|8514.3|8515.5|8514|8515.9|8514.3|8515.4|8513.3|18
1725302100000|2024-09-02 18:35:00|8516.2|8513.8|8516.7|8514.3|8516.7|8514.6|8515.7|8513.7|13
1725302400000|2024-09-02 18:40:00|8516.4|8514|8516.4|8514|8516.5|8514.6|8516|8513.9|8
1725302700000|2024-09-02 18:45:00|8516.5|8514.1|8516.1|8513.7|8516.5|8514.1|8516.1|8513.7|9
1725303000000|2024-09-02 18:50:00|8515.9|8513.5|8515.1|8513.6|8516|8513.7|8514.8|8512.9|16
1725303300000|2024-09-02 18:55:00|8514.9|8513.4|8515.2|8512.8|8515.2|8513.6|8514.9|8512.8|8
1725303600000|2024-09-02 19:00:00|8515.1|8513.6|8515.7|8514.2|8516.3|8514.2|8515|8513.4|16
1725303900000|2024-09-02 19:05:00|8515.6|8514.1|8515.8|8514.3|8515.8|8514.3|8515.6|8514.1|3
1725304200000|2024-09-02 19:10:00|8515.7|8514.2|8515.7|8514.2|8515.7|8514.2|8515.7|8514.2|1
1725304500000|2024-09-02 19:15:00|8515.6|8514.1|8515.5|8514|8515.6|8514.1|8515.5|8514|2
1725304800000|2024-09-02 19:20:00|8515.6|8514.1|8515.5|8514|8515.6|8514.1|8515.4|8513.9|5
1725305100000|2024-09-02 19:25:00|8515.4|8513.9|8515.4|8513.9|8515.5|8514|8515.4|8513.9|3
1725305400000|2024-09-02 19:30:00|8514.7|8513.2|8514.8|8512.4|8514.9|8513.2|8514.3|8512.4|10
1725305700000|2024-09-02 19:35:00|8514.3|8512.8|8514.4|8512.9|8514.8|8512.9|8514.3|8512.4|7
1725306000000|2024-09-02 19:40:00|8514.8|8512.4|8514.9|8512.5|8514.9|8513|8514.4|8512.4|6
1725306300000|2024-09-02 19:45:00|8514.8|8512.4|8514.9|8512.5|8514.9|8512.9|8514.4|8512.4|10
1725306600000|2024-09-02 19:50:00|8514.4|8512.9|8516.2|8513.8|8516.2|8514|8514.4|8512.9|7
1725306900000|2024-09-02 19:55:00|8516.3|8513.9|8516.2|8513.8|8516.3|8513.9|8515.7|8513.3|9
1725307200000|2024-09-02 20:00:00|8516.4|8514|8517.4|8515|8517.9|8515.5|8516.4|8514|29
1725307500000|2024-09-02 20:05:00|8517.2|8514.8|8517|8514.6|8517.4|8515.1|8516.6|8514.6|11
1725307800000|2024-09-02 20:10:00|8517.1|8514.7|8517|8514.6|8517.1|8515.1|8516.6|8514.6|14
1725308100000|2024-09-02 20:15:00|8516.9|8514.5|8517.2|8514.8|8517.2|8515|8516.5|8514.4|17
1725308400000|2024-09-02 20:20:00|8517.1|8514.7|8516.5|8514.1|8517.2|8514.8|8516|8514|14
1725308700000|2024-09-02 20:25:00|8516.6|8514.2|8516.9|8514.5|8517.1|8515.2|8516|8514|23
1725309000000|2024-09-02 20:30:00|8517.1|8514.7|8516.6|8514.2|8517.2|8514.8|8516.6|8514.2|12
1725309300000|2024-09-02 20:35:00|8516.7|8514.3|8516|8513.6|8516.8|8514.4|8515.6|8513.2|18
1725309600000|2024-09-02 20:40:00|8516.1|8513.7|8518|8515.6|8518.2|8515.8|8516|8513.6|16
1725309900000|2024-09-02 20:45:00|8517.9|8515.5|8517.9|8515.5|8518|8515.6|8517.5|8515.1|8
1725310200000|2024-09-02 20:50:00|8517.8|8515.4|8518.3|8514.5|8518.6|8515.6|8517.6|8513.8|24
1725310500000|2024-09-02 20:55:00|8519.2|8512.7|8518.6|8512.1|8519.9|8513.6|8517.7|8511.2|71
1725310800000|2024-09-02 21:00:00|8516.9|8510.4|8519.2|8512.7|8519.2|8512.7|8515.7|8509.2|7
1725311700000|2024-09-02 21:15:00|8520.7|8514.2|8519.8|8513.3|8520.7|8514.2|8519.8|8513.3|12
1725312000000|2024-09-02 21:20:00|8518.7|8512.2|8518.5|8512|8519.1|8512.6|8518.5|8512|16
1725312600000|2024-09-02 21:30:00|8515.5|8509|8516|8509.5|8516.4|8509.9|8514.2|8507.7|38
1725312900000|2024-09-02 21:35:00|8516.1|8509.6|8520.6|8514.1|8521.7|8515.2|8515.8|8509.3|34
1725313200000|2024-09-02 21:40:00|8520.7|8514.2|8519.7|8513.2|8521.4|8514.9|8519.7|8513.2|34
1725313500000|2024-09-02 21:45:00|8519.6|8513.1|8519.1|8512.6|8519.7|8513.2|8519|8512.5|17
1725313800000|2024-09-02 21:50:00|8519|8512.5|8519.5|8513|8519.6|8513.1|8518.8|8512.3|18
1725314100000|2024-09-02 21:55:00|8519.6|8513.1|8519.8|8513.3|8521.4|8514.9|8515|8508.5|87
1725314400000|2024-09-02 22:00:00|8520|8513.5|8517.7|8513.8|8520.6|8514.5|8517.6|8511.8|70
1725314700000|2024-09-02 22:05:00|8517|8514.6|8515.6|8513.2|8517|8514.6|8515.4|8513|26
1725315000000|2024-09-02 22:10:00|8515.7|8513.3|8516.1|8513.7|8516.6|8514.2|8515.7|8513.3|27
1725315300000|2024-09-02 22:15:00|8516.2|8513.8|8516.9|8514.5|8517|8514.6|8516.2|8513.8|17
1725315600000|2024-09-02 22:20:00|8516.8|8514.4|8517.1|8514.7|8517.1|8514.7|8516.7|8514.3|5
1725315900000|2024-09-02 22:25:00|8517.2|8514.8|8517.8|8515.4|8517.8|8515.4|8517|8514.6|14
1725316200000|2024-09-02 22:30:00|8517.7|8515.3|8517.4|8515|8517.7|8515.3|8517.1|8514.7|21
1725316500000|2024-09-02 22:35:00|8517.3|8514.9|8518.1|8515.7|8518.3|8515.9|8517.3|8514.9|23
1725316800000|2024-09-02 22:40:00|8518.2|8515.8|8518.2|8515.8|8519|8516.6|8517.8|8515.4|21
1725317100000|2024-09-02 22:45:00|8518.3|8515.9|8519.3|8516.9|8519.4|8517|8518.2|8515.8|17
1725317400000|2024-09-02 22:50:00|8519.5|8517.1|8518.8|8516.4|8519.6|8517.2|8518.7|8516.3|12
1725317700000|2024-09-02 22:55:00|8518.9|8516.5|8519.2|8516.8|8519.3|8516.9|8518.9|8516.5|8
1725318000000|2024-09-02 23:00:00|8518.9|8516.5|8519.3|8516.9|8519.7|8517.3|8518.9|8516.5|31
1725318300000|2024-09-02 23:05:00|8519.1|8516.7|8519.6|8517.2|8520|8517.6|8518.9|8516.5|32
1725318600000|2024-09-02 23:10:00|8519.7|8517.3|8519.2|8516.8|8519.8|8517.4|8519.2|8516.8|41
1725318900000|2024-09-02 23:15:00|8519.3|8516.9|8518.9|8516.5|8519.3|8516.9|8518.4|8516|28
1725319200000|2024-09-02 23:20:00|8519|8516.6|8518.6|8516.2|8519.1|8516.7|8518|8515.6|30
1725319500000|2024-09-02 23:25:00|8518.5|8516.1|8518.2|8515.8|8518.6|8516.2|8517.9|8515.5|15
1725319800000|2024-09-02 23:30:00|8518.3|8515.9|8517|8514.6|8518.3|8515.9|8516.1|8513.7|43
1725320100000|2024-09-02 23:35:00|8516.8|8514.4|8515.9|8513.5|8517.5|8515.1|8515.8|8513.4|65
1725320400000|2024-09-02 23:40:00|8515.8|8513.4|8515.2|8512.8|8516.7|8514.3|8515.1|8512.7|57
1725320700000|2024-09-02 23:45:00|8515.1|8512.7|8516.2|8513.8|8516.6|8514.2|8515|8512.6|56
1725321000000|2024-09-02 23:50:00|8516.3|8513.9|8516.3|8513.9|8517.5|8515.1|8515.9|8513.5|100
1725321300000|2024-09-02 23:55:00|8516.5|8514.1|8515.6|8513.2|8517|8514.6|8515.2|8512.8|93
1725321600000|2024-09-03 00:00:00|8515.7|8513.3|8517.1|8514.7|8518.7|8516.3|8515.7|8513.3|152
1725321900000|2024-09-03 00:05:00|8517.2|8514.8|8516.6|8514.2|8518.4|8516|8516.2|8514|123
1725322200000|2024-09-03 00:10:00|8516.7|8514.3|8516.2|8513.8|8517.5|8515.1|8515.4|8513|133
1725322500000|2024-09-03 00:15:00|8516.3|8513.9|8516.6|8514.2|8517.2|8514.8|8515.6|8513.2|136
1725322800000|2024-09-03 00:20:00|8516.5|8514.1|8517.3|8514.9|8518.4|8516|8516.1|8513.7|113
1725323100000|2024-09-03 00:25:00|8517.4|8515|8517.3|8514.9|8518|8515.6|8516|8513.7|141
1725323400000|2024-09-03 00:30:00|8517.1|8514.7|8521.3|8518.9|8521.3|8518.9|8516.9|8514.5|176
1725323700000|2024-09-03 00:35:00|8521.6|8519.2|8523.4|8521|8524.4|8522|8520.4|8518|236
1725324000000|2024-09-03 00:40:00|8523.5|8521.1|8523.7|8521.3|8525|8522.6|8522.9|8520.5|152
1725324300000|2024-09-03 00:45:00|8523.8|8521.4|8524.2|8521.8|8525.3|8522.9|8522.5|8520.1|166
1725324600000|2024-09-03 00:50:00|8524.1|8521.7|8525.5|8523.1|8526.9|8524.5|8524.1|8521.7|214
1725324900000|2024-09-03 00:55:00|8525.3|8522.9|8526.7|8524.3|8528.2|8525.8|8525|8522.6|208
1725325200000|2024-09-03 01:00:00|8526.6|8524.2|8525.8|8523.4|8527|8524.6|8524.4|8522|144
1725325500000|2024-09-03 01:05:00|8525.9|8523.5|8524.6|8522.2|8526.9|8524.5|8524.6|8522.2|105
1725325800000|2024-09-03 01:10:00|8524.7|8522.3|8525.7|8523.3|8525.8|8523.4|8524.6|8522.2|110
1725326100000|2024-09-03 01:15:00|8525.6|8523.2|8525.4|8523|8525.8|8523.4|8523.2|8520.8|92
1725326400000|2024-09-03 01:20:00|8525.3|8522.9|8527.4|8525|8528.3|8525.9|8523.6|8521.2|140
1725326700000|2024-09-03 01:25:00|8527.3|8524.9|8527.1|8524.7|8527.5|8525.1|8525.9|8523.5|142
1725327000000|2024-09-03 01:30:00|8527|8524.6|8525.5|8523.1|8527.8|8525.4|8525.5|8523.1|124
1725327300000|2024-09-03 01:35:00|8525.6|8523.2|8525.4|8523|8526.8|8524.4|8524.9|8522.5|151
1725327600000|2024-09-03 01:40:00|8525.3|8522.9|8525.6|8523.2|8526.2|8523.8|8522.5|8520.1|210
1725327900000|2024-09-03 01:45:00|8525.9|8523.5|8524.6|8522.2|8526.9|8524.5|8523.3|8520.9|149
1725328200000|2024-09-03 01:50:00|8524.8|8522.4|8521.8|8519.4|8524.8|8522.4|8521.2|8518.8|221
1725328500000|2024-09-03 01:55:00|8521.7|8519.3|8521.3|8518.9|8522.2|8519.8|8519.5|8517.1|199
1725328800000|2024-09-03 02:00:00|8521.1|8518.7|8520.4|8518|8522.8|8520.4|8520.2|8517.8|168
1725329100000|2024-09-03 02:05:00|8520.3|8517.9|8522.5|8520.1|8523.7|8521.3|8520.3|8517.9|125
1725329400000|2024-09-03 02:10:00|8522.4|8520|8522.7|8520.3|8523.2|8520.8|8521.2|8518.8|196
1725329700000|2024-09-03 02:15:00|8522.6|8520.2|8522|8519.6|8522.6|8520.3|8521.3|8518.9|112
1725330000000|2024-09-03 02:20:00|8522.1|8519.7|8524.6|8522.2|8525|8522.6|8522.1|8519.7|157
1725330300000|2024-09-03 02:25:00|8524.8|8522.4|8526.1|8523.7|8526.3|8523.9|8523.8|8521.4|108
1725330600000|2024-09-03 02:30:00|8526|8523.6|8525.9|8523.5|8527.3|8524.9|8525.2|8523.3|103
1725330900000|2024-09-03 02:35:00|8525.8|8523.4|8526.6|8524.2|8527.1|8524.7|8525.5|8523.1|93
1725331200000|2024-09-03 02:40:00|8526.5|8524.1|8526.1|8523.7|8526.6|8524.4|8524.8|8522.4|72
1725331500000|2024-09-03 02:45:00|8526.2|8523.8|8529.8|8527.4|8529.9|8527.5|8524.8|8522.7|123
1725331800000|2024-09-03 02:50:00|8529.9|8527.5|8528.1|8525.7|8530.2|8528|8527.9|8525.5|78
1725332100000|2024-09-03 02:55:00|8528|8525.6|8528.5|8526.1|8529.5|8528|8527.7|8525.4|95
1725332400000|2024-09-03 03:00:00|8528.6|8526.2|8530.6|8528.2|8530.7|8528.5|8528.5|8526.1|116
1725332700000|2024-09-03 03:05:00|8530.5|8528.1|8530.5|8528.1|8530.7|8528.6|8529.2|8526.8|122
1725333000000|2024-09-03 03:10:00|8530.4|8528|8528.6|8526.2|8530.4|8528|8527.8|8525.4|114
1725333300000|2024-09-03 03:15:00|8528.3|8525.9|8528|8526.5|8529.2|8526.8|8527.8|8525.4|139
1725333600000|2024-09-03 03:20:00|8528.1|8526.6|8529.1|8526.7|8529.6|8527.2|8528.1|8525.9|112
1725333900000|2024-09-03 03:25:00|8528.9|8526.5|8527.5|8525.1|8529.3|8526.9|8527.4|8525.1|98
1725334200000|2024-09-03 03:30:00|8527.6|8525.2|8528.2|8525.8|8529.5|8527.1|8527.5|8525.1|109
1725334500000|2024-09-03 03:35:00|8528.3|8525.9|8528.5|8526.1|8528.9|8526.5|8526.9|8524.5|98
1725334800000|2024-09-03 03:40:00|8528.4|8526|8528.6|8526.2|8529|8526.6|8528|8525.6|66
1725335100000|2024-09-03 03:45:00|8528.5|8526.1|8526.4|8524|8528.7|8526.3|8526.3|8523.9|117
1725335400000|2024-09-03 03:50:00|8526.2|8523.8|8525.8|8523.4|8527.7|8525.3|8525.8|8523.4|143
1725335700000|2024-09-03 03:55:00|8525.7|8523.3|8526|8523.6|8526.2|8523.8|8525.3|8522.9|124
1725336000000|2024-09-03 04:00:00|8526.1|8523.7|8526.4|8524|8526.5|8524.2|8524.7|8522.8|104
1725336300000|2024-09-03 04:05:00|8526.5|8524.1|8527.3|8524.9|8527.8|8525.4|8526.1|8523.7|153
1725336600000|2024-09-03 04:10:00|8527.4|8525|8526.3|8523.9|8527.8|8525.4|8525.8|8523.6|107
1725336900000|2024-09-03 04:15:00|8526|8523.6|8526.9|8524.5|8527.3|8524.9|8525.9|8523.5|127
1725337200000|2024-09-03 04:20:00|8527|8524.6|8527.6|8525.2|8528.1|8525.7|8526.7|8524.3|78
1725337500000|2024-09-03 04:25:00|8527.7|8525.3|8528.7|8526.3|8529.4|8527|8527.3|8524.9|102
1725337800000|2024-09-03 04:30:00|8528.8|8526.4|8528.6|8526.2|8530.2|8527.8|8528.5|8526.1|112
1725338100000|2024-09-03 04:35:00|8528.4|8526|8528.3|8525.9|8529.5|8527.1|8528|8525.6|74
1725338400000|2024-09-03 04:40:00|8528.4|8526|8529.3|8526.9|8529.4|8527|8528.3|8525.9|82
1725338700000|2024-09-03 04:45:00|8529.2|8526.8|8528.1|8525.7|8529.2|8526.8|8527.9|8525.5|68
1725339000000|2024-09-03 04:50:00|8528.2|8525.8|8528.9|8526.5|8529|8526.6|8527.7|8525.3|90
1725339300000|2024-09-03 04:55:00|8528.8|8526.4|8528.7|8526.3|8529.3|8526.9|8528.4|8526|61
1725339600000|2024-09-03 05:00:00|8528.8|8526.4|8528.3|8525.9|8529|8526.6|8528.2|8525.8|85
1725339900000|2024-09-03 05:05:00|8528.4|8526|8528.1|8525.7|8529.4|8527|8527.9|8525.5|104
1725340200000|2024-09-03 05:10:00|8528.2|8525.8|8528|8525.6|8528.5|8526.3|8527.5|8525.1|58
1725340500000|2024-09-03 05:15:00|8527.9|8525.5|8525.6|8523.2|8528.4|8526|8524.7|8522.3|136
1725340800000|2024-09-03 05:20:00|8525.5|8523.1|8525.3|8522.9|8525.6|8523.2|8523|8520.6|229
1725341100000|2024-09-03 05:25:00|8525.4|8523|8525.4|8523|8526.1|8523.7|8524.8|8522.4|115
1725341400000|2024-09-03 05:30:00|8525.3|8522.9|8525.6|8523.2|8526.4|8524|8524.8|8522.4|120
1725341700000|2024-09-03 05:35:00|8525.5|8523.1|8523.8|8521.4|8525.8|8523.4|8523.7|8521.3|126
1725342000000|2024-09-03 05:40:00|8523.5|8521.1|8526.3|8523.9|8526.4|8524|8523.5|8521.1|103
1725342300000|2024-09-03 05:45:00|8526.4|8524|8526.7|8524.3|8526.8|8524.4|8525.4|8523|74
1725342600000|2024-09-03 05:50:00|8526.6|8524.2|8524|8521.6|8526.6|8524.2|8523.6|8521.3|131
1725342900000|2024-09-03 05:55:00|8524.2|8521.8|8523.5|8522|8524.5|8522.2|8522.6|8520.2|102
1725343200000|2024-09-03 06:00:00|8523.6|8522.1|8525|8523.5|8525.8|8524.3|8523.3|8521.7|197
1725343500000|2024-09-03 06:05:00|8525.1|8523.6|8523.3|8520.9|8525.7|8524.2|8522.3|8519.9|142
1725343800000|2024-09-03 06:10:00|8523.2|8520.8|8520.3|8518.8|8523.2|8520.8|8520.2|8518.7|173
1725344100000|2024-09-03 06:15:00|8520.2|8518.7|8514.3|8511.9|8520.3|8518.8|8514.2|8511.8|208
1725344400000|2024-09-03 06:20:00|8514.4|8512|8513.8|8511.4|8517.2|8514.8|8513.4|8511|214
1725344700000|2024-09-03 06:25:00|8513.7|8511.3|8514.9|8509.9|8517.8|8515.4|8512.2|8509.5|247
1725345000000|2024-09-03 06:30:00|8520.8|8515.8|8523|8520.6|8536.6|8531.6|8520.8|8515.8|455
1725345300000|2024-09-03 06:35:00|8523.2|8520.8|8519.6|8518.1|8524.4|8522|8517.6|8515.2|307
1725345600000|2024-09-03 06:40:00|8519.7|8518.2|8515.2|8512.8|8520|8518.5|8515.1|8512.7|302
1725345900000|2024-09-03 06:45:00|8515.6|8513.2|8520|8517.6|8520.9|8518.5|8515.6|8513.2|221
1725346200000|2024-09-03 06:50:00|8520.1|8517.7|8524.9|8523.4|8525.6|8524.1|8520|8517.7|203
1725346500000|2024-09-03 06:55:00|8525|8523.5|8520.4|8518|8525.6|8523.6|8517.5|8515.1|219
1725346800000|2024-09-03 07:00:00|8520.1|8517.7|8523.2|8521.7|8523.7|8521.8|8517.8|8515.4|275
1725347100000|2024-09-03 07:05:00|8523.1|8521.6|8522.6|8520.2|8523.9|8522.4|8521.2|8519|245
1725347400000|2024-09-03 07:10:00|8522.4|8520|8521.3|8518.9|8523.3|8521.3|8520.3|8517.9|242
1725347700000|2024-09-03 07:15:00|8521.2|8518.8|8525.1|8523.6|8528.4|8526.3|8520.2|8518.3|324
1725348000000|2024-09-03 07:20:00|8525.2|8523.7|8526.6|8525.1|8529.1|8526.7|8524.6|8522.5|249
1725348300000|2024-09-03 07:25:00|8526.9|8525.4|8532.7|8530.3|8532.9|8530.5|8525.8|8524.3|212
1725348600000|2024-09-03 07:30:00|8532.8|8530.4|8532.2|8529.8|8534.1|8531.9|8529.2|8527.6|209
1725348900000|2024-09-03 07:35:00|8532.3|8529.9|8530.8|8529.3|8535|8533.5|8530.1|8528.6|196
1725349200000|2024-09-03 07:40:00|8530.9|8529.4|8530.5|8529|8532.2|8530.2|8528|8526.5|209
1725349500000|2024-09-03 07:45:00|8530.7|8529.2|8537.8|8535.4|8539|8536.6|8530.4|8528.9|291
1725349800000|2024-09-03 07:50:00|8538|8535.6|8535.2|8533.7|8538.7|8536.3|8534|8531.9|292
1725350100000|2024-09-03 07:55:00|8535.1|8533.6|8534.4|8532|8535.3|8533.8|8532.3|8529.9|335
1725350400000|2024-09-03 08:00:00|8535|8532.6|8530.5|8529|8535|8532.6|8530|8528.5|248
1725350700000|2024-09-03 08:05:00|8530.7|8529.2|8529.5|8528|8531.2|8529.3|8527.8|8526.1|301
1725351000000|2024-09-03 08:10:00|8529.8|8528.3|8528.6|8527.1|8531.8|8529.8|8527.6|8526.1|210
1725351300000|2024-09-03 08:15:00|8528.7|8527.2|8528.5|8527|8530.1|8528.6|8525.7|8524.2|278
1725351600000|2024-09-03 08:20:00|8528.6|8527.1|8530.8|8529.3|8531.4|8529.4|8528.3|8526.6|152
1725351900000|2024-09-03 08:25:00|8530.9|8529.4|8532.7|8531.2|8534.2|8532|8529.7|8528.2|203
1725352200000|2024-09-03 08:30:00|8531.9|8530.4|8527.1|8525.6|8532|8530.5|8527|8525.2|177
1725352500000|2024-09-03 08:35:00|8527.2|8525.7|8524.4|8522|8527.8|8526.1|8523.4|8521|296
1725352800000|2024-09-03 08:40:00|8524.5|8522.1|8529.6|8527.2|8529.6|8527.3|8523.9|8521.6|290
1725353100000|2024-09-03 08:45:00|8529.5|8527.1|8529.3|8526.9|8530.6|8528.5|8528.1|8525.7|246
1725353400000|2024-09-03 08:50:00|8529.4|8527|8527.9|8525.5|8529.6|8527.4|8526.9|8525.4|205
1725353700000|2024-09-03 08:55:00|8528.1|8525.7|8527.3|8524.9|8528.9|8526.6|8526.4|8524.4|209
1725354000000|2024-09-03 09:00:00|8527.2|8524.8|8530|8527.6|8530.7|8528.3|8526.4|8524|223
1725354300000|2024-09-03 09:05:00|8530.1|8527.7|8534.1|8531.7|8535.1|8532.7|8530|8527.6|317
1725354600000|2024-09-03 09:10:00|8534|8531.6|8534|8531.6|8535.5|8533.1|8531.2|8529.7|219
1725354900000|2024-09-03 09:15:00|8533.7|8531.3|8534.4|8532|8534.6|8532.2|8532.3|8530.6|172
1725355200000|2024-09-03 09:20:00|8534.3|8531.9|8534.2|8531.8|8534.8|8532.4|8532.2|8530.5|168
1725355500000|2024-09-03 09:25:00|8534.4|8532|8528.2|8526.7|8534.4|8532|8528.2|8526.7|207
1725355800000|2024-09-03 09:30:00|8528.3|8526.8|8525|8523.5|8528.5|8527|8524|8522.5|193
1725356100000|2024-09-03 09:35:00|8525.1|8523.6|8522.3|8520.8|8525.5|8523.8|8522.3|8520.1|151
1725356400000|2024-09-03 09:40:00|8522.4|8520.9|8520.1|8518.6|8522.4|8520.9|8517.4|8515.9|156
1725356700000|2024-09-03 09:45:00|8519.7|8518.2|8522.9|8521.4|8523.1|8521.4|8519.6|8518|175
1725357000000|2024-09-03 09:50:00|8523.3|8521.8|8520.3|8518.8|8523.6|8522.1|8520.2|8517.8|187
1725357300000|2024-09-03 09:55:00|8520.9|8519.4|8523.4|8521.9|8523.7|8522.2|8520.9|8519.4|150
1725357600000|2024-09-03 10:00:00|8523.5|8522|8524.4|8522.9|8525.5|8524|8523.1|8520.7|198
1725357900000|2024-09-03 10:05:00|8524|8522.5|8520.8|8519.3|8524.5|8523|8520.8|8519.3|121
1725358200000|2024-09-03 10:10:00|8520.7|8519.2|8519.6|8518.1|8521.7|8520.2|8519.5|8518|137
1725358500000|2024-09-03 10:15:00|8519.5|8518|8521.8|8520.3|8522.7|8521.2|8519.4|8517.9|119
1725358800000|2024-09-03 10:20:00|8521.9|8520.4|8522.2|8520.7|8523.3|8521.8|8521.7|8520.2|122
1725359100000|2024-09-03 10:25:00|8522.3|8520.8|8522.6|8521.1|8524.4|8522.9|8522.2|8520.7|157
1725359400000|2024-09-03 10:30:00|8522.8|8521.3|8525.3|8522.9|8525.6|8523.2|8521.8|8520.3|182
1725359700000|2024-09-03 10:35:00|8525.4|8523|8522.1|8520.6|8525.4|8523|8521|8519.5|160
1725360000000|2024-09-03 10:40:00|8521.9|8520.4|8520.9|8519.4|8524.2|8522|8520.3|8518.3|163
1725360300000|2024-09-03 10:45:00|8520.8|8519.3|8520.8|8519.3|8522.7|8520.7|8520.2|8518.7|146
1725360600000|2024-09-03 10:50:00|8520.9|8519.4|8520.3|8518.8|8522.4|8520.2|8520.3|8518.5|135
1725360900000|2024-09-03 10:55:00|8520.6|8519.1|8519.2|8517.7|8522.7|8521.2|8519.2|8517.7|114
1725361200000|2024-09-03 11:00:00|8519.3|8517.8|8519.1|8516.7|8520.1|8518.6|8517.7|8516|182
1725361500000|2024-09-03 11:05:00|8519.2|8516.8|8516.6|8515.1|8519.6|8517.2|8516.4|8514.2|234
1725361800000|2024-09-03 11:10:00|8516.4|8514.9|8516.5|8515|8517.3|8515.4|8515.8|8514.3|91
1725362100000|2024-09-03 11:15:00|8516.6|8515.1|8516.9|8515.4|8517.9|8516.4|8516.6|8515.1|150
1725362400000|2024-09-03 11:20:00|8516.8|8515.3|8517.3|8515.8|8517.9|8516.4|8516.5|8515|111
1725362700000|2024-09-03 11:25:00|8517.2|8515.7|8517.3|8515.8|8518.1|8516.6|8516.2|8514.7|73
1725363000000|2024-09-03 11:30:00|8517.4|8515.9|8516.6|8515.1|8518.1|8516.3|8516.2|8514.7|97
1725363300000|2024-09-03 11:35:00|8516.9|8515.4|8516.9|8515.4|8517.3|8515.8|8516.2|8514.7|96
1725363600000|2024-09-03 11:40:00|8517|8515.5|8517.2|8515.7|8517.9|8515.8|8516.4|8514.9|87
1725363900000|2024-09-03 11:45:00|8517.3|8515.8|8520.8|8519.3|8520.9|8519.4|8517.2|8515.7|103
1725364200000|2024-09-03 11:50:00|8520.7|8519.2|8524.7|8522.3|8524.8|8523|8520.7|8519.2|223
1725364500000|2024-09-03 11:55:00|8524.6|8522.2|8522.8|8521.3|8524.8|8522.5|8521|8519.5|239
1725364800000|2024-09-03 12:00:00|8523|8521.5|8524.2|8522.7|8525.1|8523.6|8522.7|8521.2|172
1725365100000|2024-09-03 12:05:00|8524.3|8522.8|8527.1|8525.6|8528.3|8526.8|8523.5|8521.7|174
1725365400000|2024-09-03 12:10:00|8527.2|8525.7|8526|8523.6|8528.5|8527|8524.7|8522.8|194
1725365700000|2024-09-03 12:15:00|8525.6|8523.2|8525.7|8523.3|8527.5|8525.8|8525|8522.6|195
1725366000000|2024-09-03 12:20:00|8525.5|8523.1|8525.2|8523.7|8528.3|8526.8|8525.1|8523|209
1725366300000|2024-09-03 12:25:00|8525.1|8523.6|8523.6|8521.2|8526.6|8525.1|8523.3|8520.9|256
1725366600000|2024-09-03 12:30:00|8523.7|8521.3|8519.7|8518.2|8523.8|8521.4|8519.1|8517|235
1725366900000|2024-09-03 12:35:00|8520.2|8517.8|8515.7|8514.2|8520.2|8518.7|8515.7|8514.1|204
1725367200000|2024-09-03 12:40:00|8515.8|8514.3|8511.1|8509.6|8516.4|8514.3|8510.5|8508.5|286
1725367500000|2024-09-03 12:45:00|8511.5|8509.1|8510.3|8507.9|8512.7|8511.2|8507.9|8506.2|247
1725367800000|2024-09-03 12:50:00|8510.2|8507.8|8509.3|8507.8|8511.8|8509.9|8509.2|8507.5|200
1725368100000|2024-09-03 12:55:00|8509.2|8507.7|8509.3|8507.8|8511.8|8510.3|8508.2|8506.1|324
1725368400000|2024-09-03 13:00:00|8509.2|8507.7|8501.7|8500.2|8509.3|8507.8|8501.1|8499|435
1725368700000|2024-09-03 13:05:00|8501.8|8500.3|8501.6|8499.2|8502.9|8501.4|8499.7|8497.3|398
1725369000000|2024-09-03 13:10:00|8501.5|8499.1|8490.6|8489.1|8501.5|8499.5|8489.8|8488.3|415
1725369300000|2024-09-03 13:15:00|8490.9|8489.4|8492.5|8491|8496|8494|8489.4|8487.9|420
1725369600000|2024-09-03 13:20:00|8492.4|8490.9|8491.1|8488.7|8495.1|8493.6|8489.3|8487.6|391
1725369900000|2024-09-03 13:25:00|8490.6|8489.1|8487.7|8486.2|8492.6|8491.1|8486.1|8484.6|393
1725370200000|2024-09-03 13:30:00|8487.9|8485.5|8492.3|8490.8|8494.3|8492.6|8487.7|8485.5|460
1725370500000|2024-09-03 13:35:00|8492|8490.5|8492|8489.6|8494.8|8492.9|8486.2|8483.8|548
1725370800000|2024-09-03 13:40:00|8492.1|8489.7|8493.2|8488.9|8493.2|8490.4|8488|8485.6|329
1725371100000|2024-09-03 13:45:00|8493.3|8489|8488.1|8486.6|8493.3|8490.5|8487.5|8485.2|417
1725371400000|2024-09-03 13:50:00|8488.3|8485.9|8489.3|8486.9|8490.1|8488.1|8486|8484.4|427
1725371700000|2024-09-03 13:55:00|8489.2|8486.8|8486.5|8482.3|8489.7|8487.3|8484.9|8482|318
1725372000000|2024-09-03 14:00:00|8486.1|8482|8484.1|8481.7|8498.8|8496.4|8479.4|8476.8|1080
1725372300000|2024-09-03 14:05:00|8484.4|8482|8489.1|8486.7|8491.5|8489.1|8481.7|8479.3|914
1725372600000|2024-09-03 14:10:00|8488.5|8486.1|8488.8|8486.4|8492.9|8490.5|8483.1|8480.7|771
1725372900000|2024-09-03 14:15:00|8488.7|8486.3|8498.4|8496|8499.1|8496.7|8487|8484.6|791
1725373200000|2024-09-03 14:20:00|8498.3|8495.9|8503.6|8502.1|8504.6|8502.7|8495.6|8493.3|714
1725373500000|2024-09-03 14:25:00|8503.3|8501.8|8503.1|8501.6|8505|8503.3|8499.7|8497.5|538
1725373800000|2024-09-03 14:30:00|8503.2|8501.7|8497.7|8496.2|8503.5|8502|8495.6|8493.2|607
1725374100000|2024-09-03 14:35:00|8497.4|8495.9|8491.2|8489.7|8497.8|8495.9|8489.1|8487.6|440
1725374400000|2024-09-03 14:40:00|8491|8489.5|8493.2|8491.7|8495.4|8493.9|8490.8|8489.1|374
1725374700000|2024-09-03 14:45:00|8492.6|8491.1|8491.3|8489.8|8492.8|8491.3|8486.7|8484.8|554
1725375000000|2024-09-03 14:50:00|8492|8489.6|8493.6|8492.1|8494.9|8493.2|8490.8|8488.8|459
1725375300000|2024-09-03 14:55:00|8493.7|8492.2|8499.4|8497.9|8499.5|8498|8493.4|8491.9|431
1725375600000|2024-09-03 15:00:00|8499.5|8498|8500|8498.5|8501.6|8500.1|8498.6|8496.5|434
1725375900000|2024-09-03 15:05:00|8500.1|8498.6|8504.6|8503.1|8505.3|8503.4|8500.1|8498.6|332
1725376200000|2024-09-03 15:10:00|8504.8|8503.3|8508.1|8506.6|8509.3|8507.8|8503.1|8501.6|296
1725376500000|2024-09-03 15:15:00|8508.2|8506.7|8508.8|8507.3|8510|8508.5|8507.1|8505.6|240
1725376800000|2024-09-03 15:20:00|8508.9|8507.4|8504.4|8502.9|8509.3|8507.8|8504.4|8502.9|184
1725377100000|2024-09-03 15:25:00|8504.5|8503|8507|8504.6|8507|8505.4|8504|8502.5|259
1725377400000|2024-09-03 15:30:00|8506.9|8504.5|8506.6|8505.1|8508.5|8507|8506.6|8504.2|198
1725377700000|2024-09-03 15:35:00|8506.8|8505.3|8512|8509.6|8512.1|8509.7|8506.8|8505.3|262
1725378000000|2024-09-03 15:40:00|8511.9|8509.5|8506.9|8505.4|8512.1|8510.2|8506.9|8505.4|168
1725378300000|2024-09-03 15:45:00|8506.8|8505.3|8506.8|8505.3|8507.8|8506.3|8506.5|8505|85
1725378600000|2024-09-03 15:50:00|8506.7|8505.2|8505.2|8503.7|8507.1|8505.6|8504.7|8503.2|112
1725378900000|2024-09-03 15:55:00|8505.3|8503.8|8503.8|8502.3|8505.8|8504.3|8502.9|8500.8|197
1725379200000|2024-09-03 16:00:00|8504|8502.5|8505.8|8504.3|8505.9|8504.4|8502.9|8501.4|170
1725379500000|2024-09-03 16:05:00|8505.7|8504.2|8504.2|8502.7|8507.1|8505.6|8504.2|8502.7|154
1725379800000|2024-09-03 16:10:00|8504.3|8502.8|8502|8500.5|8504.3|8502.8|8499.9|8498.4|209
1725380100000|2024-09-03 16:15:00|8501.7|8500.2|8500.4|8498.9|8502.6|8501.1|8500.4|8498.9|143
1725380400000|2024-09-03 16:20:00|8500.3|8498.8|8501|8499.5|8501.7|8500.2|8500.1|8498.6|88
1725380700000|2024-09-03 16:25:00|8500.9|8499.4|8501.4|8499.9|8503.4|8501.9|8500.6|8499.1|248
1725381000000|2024-09-03 16:30:00|8501.3|8499.8|8502.4|8500.9|8503.1|8501.6|8500.6|8499.1|131
1725381300000|2024-09-03 16:35:00|8502.2|8500.7|8507.1|8505.6|8508.2|8506.2|8501.8|8500.3|221
1725381600000|2024-09-03 16:40:00|8506.9|8505.4|8505.1|8503.6|8507.4|8505.9|8504.8|8503.3|140
1725381900000|2024-09-03 16:45:00|8505.2|8503.7|8507.1|8505.6|8508.4|8506.9|8505.2|8503.7|156
1725382200000|2024-09-03 16:50:00|8507.2|8505.7|8506.7|8504.3|8508.2|8505.8|8505.6|8503.6|132
1725382500000|2024-09-03 16:55:00|8506.9|8504.5|8507.4|8505.9|8507.9|8506.4|8506.3|8504.2|120
1725382800000|2024-09-03 17:00:00|8507.3|8505.8|8509.3|8507.8|8511.1|8509.6|8506.9|8505.4|115
1725383100000|2024-09-03 17:05:00|8509.4|8507.9|8509.7|8508.2|8510.3|8508.8|8508.6|8507|140
1725383400000|2024-09-03 17:10:00|8510|8508.5|8511|8508.6|8511.2|8509.3|8509.5|8508|148
1725383700000|2024-09-03 17:15:00|8510.7|8509.2|8508.7|8507.2|8510.7|8509.2|8508.1|8506.5|147
1725384000000|2024-09-03 17:20:00|8508.6|8507.1|8507.9|8506.4|8508.7|8507.2|8505.9|8504.4|128
1725384300000|2024-09-03 17:25:00|8508.2|8506.7|8507.9|8506.4|8509.8|8508.3|8507.4|8505.9|120
1725384600000|2024-09-03 17:30:00|8508|8506.5|8509.7|8508.2|8510|8508.3|8508|8506.5|152
1725384900000|2024-09-03 17:35:00|8510.2|8507.8|8509.6|8508.1|8510.2|8508.7|8508.1|8506.6|102
1725385200000|2024-09-03 17:40:00|8509.8|8508.3|8509|8506.6|8510.6|8509.1|8508.9|8506.5|95
1725385500000|2024-09-03 17:45:00|8508.9|8506.5|8509|8507.5|8509.6|8507.7|8508.5|8506.4|85
1725385800000|2024-09-03 17:50:00|8509.1|8507.6|8509.8|8508.3|8511.4|8509.6|8509.1|8507.6|130
1725386100000|2024-09-03 17:55:00|8509.7|8508.2|8511|8509.5|8511.9|8510.4|8509.6|8507.5|127
1725386400000|2024-09-03 18:00:00|8511.1|8509.6|8510.4|8508.9|8512.1|8510.6|8509.8|8508.3|96
1725386700000|2024-09-03 18:05:00|8510.3|8508.8|8510|8508.5|8510.5|8509|8509.7|8508.2|81
1725387000000|2024-09-03 18:10:00|8510.1|8508.6|8509.4|8507.9|8510.7|8509.2|8509.2|8507.7|63
1725387300000|2024-09-03 18:15:00|8509.3|8507.8|8509.6|8508.1|8510.3|8508.8|8508.8|8507.3|28
1725387600000|2024-09-03 18:20:00|8509.5|8508|8510|8508.5|8510.6|8509.1|8509.5|8508|69
1725387900000|2024-09-03 18:25:00|8509.9|8508.4|8508.9|8507.4|8509.9|8508.4|8508.5|8507|56
1725388200000|2024-09-03 18:30:00|8508.8|8507.3|8509.9|8508.4|8510.3|8508.8|8508.4|8506.9|152
1725388500000|2024-09-03 18:35:00|8510.1|8508.6|8507.6|8506.1|8510.3|8508.8|8507.4|8505.9|61
1725388800000|2024-09-03 18:40:00|8507.5|8506|8508.1|8506.6|8508.1|8506.6|8506.7|8505.2|138
1725389100000|2024-09-03 18:45:00|8508.2|8506.7|8509.3|8507.8|8510.1|8508.6|8508.1|8506.6|66
1725389400000|2024-09-03 18:50:00|8509.4|8507.9|8508.5|8507|8509.7|8508.2|8508.3|8506.8|115
1725389700000|2024-09-03 18:55:00|8508.6|8507.1|8505.1|8503.6|8508.8|8507.3|8504.5|8503|148
1725390000000|2024-09-03 19:00:00|8504.9|8503.4|8505.4|8503.9|8506.1|8504.6|8504.8|8503.3|106
1725390300000|2024-09-03 19:05:00|8505.3|8503.8|8505.6|8504.1|8505.7|8504.2|8503.8|8502.3|94
1725390600000|2024-09-03 19:10:00|8505.7|8504.2|8504.2|8502.7|8505.9|8504.4|8504.2|8501.9|127
1725390900000|2024-09-03 19:15:00|8504.3|8502.8|8502.1|8500.6|8504.3|8502.8|8500.2|8498.6|132
1725391200000|2024-09-03 19:20:00|8502|8500.5|8502.6|8501.1|8503.2|8501.6|8501.7|8500.1|98
1725391500000|2024-09-03 19:25:00|8502.7|8501.2|8503.8|8502.3|8504.7|8503.2|8502.4|8500.4|103
1725391800000|2024-09-03 19:30:00|8504.1|8502.6|8509.1|8507.6|8510.5|8509|8504.1|8502.6|264
1725392100000|2024-09-03 19:35:00|8509.8|8508.3|8508.3|8506.8|8510|8508.5|8507.8|8506.1|129
1725392400000|2024-09-03 19:40:00|8509.1|8507.6|8509.7|8508.2|8510.7|8509|8508.3|8506.5|183
1725392700000|2024-09-03 19:45:00|8509.5|8508|8507.3|8505.8|8509.7|8508.2|8505.9|8503.9|215
1725393000000|2024-09-03 19:50:00|8507.6|8506.1|8507.9|8506.4|8508.8|8507.3|8505.6|8503.9|186
1725393300000|2024-09-03 19:55:00|8508|8506.5|8505.1|8502.7|8508.5|8506.7|8504.4|8502|208
1725393600000|2024-09-03 20:00:00|8505.2|8502.8|8506|8504.5|8506|8504.5|8503.1|8501.3|137
1725393900000|2024-09-03 20:05:00|8506.1|8504.6|8507.8|8506.3|8508|8506.5|8506.1|8504.6|58
1725394200000|2024-09-03 20:10:00|8507.9|8506.4|8508.6|8507.1|8508.7|8507.2|8506.4|8504.9|143
1725394500000|2024-09-03 20:15:00|8509.1|8507.6|8509.4|8507.9|8509.5|8508|8508|8506.5|80
1725394800000|2024-09-03 20:20:00|8509.5|8508|8509|8507.5|8510|8508.5|8508.9|8507|41
1725395100000|2024-09-03 20:25:00|8508.9|8507.4|8507.4|8505.9|8509.6|8508.1|8507.4|8505.9|107
1725395400000|2024-09-03 20:30:00|8507.1|8505.6|8506.3|8503.9|8507.8|8505.9|8506|8503.6|186
1725395700000|2024-09-03 20:35:00|8506.2|8503.8|8505.9|8503.5|8506.4|8504.3|8505.5|8503.4|58
1725396000000|2024-09-03 20:40:00|8506|8503.6|8505.6|8503.2|8506.2|8504|8505.3|8503.2|38
1725396300000|2024-09-03 20:45:00|8505.5|8503.1|8506.8|8504.4|8507.2|8504.8|8504.8|8502.4|93
1725396600000|2024-09-03 20:50:00|8506.5|8504.1|8506.6|8504.2|8507.5|8505.1|8505.9|8503.5|67
1725396900000|2024-09-03 20:55:00|8507.3|8503.4|8505.6|8500.6|8508.7|8504.1|8504.6|8500.1|221
1725397200000|2024-09-03 21:00:00|8506.2|8500.5|8503.9|8497.4|8506.2|8500.5|8503.9|8497.4|26
1725397500000|2024-09-03 21:05:00|8504.6|8498.1|8504.1|8497.6|8505.7|8499.2|8503.9|8497.4|27
1725397800000|2024-09-03 21:10:00|8504.4|8497.9|8505.7|8499.2|8505.8|8499.3|8504.4|8497.9|9
1725398100000|2024-09-03 21:15:00|8505.8|8499.3|8505.6|8499.1|8505.8|8499.3|8505.3|8498.8|17
1725398400000|2024-09-03 21:20:00|8505.5|8499|8505.4|8498.9|8505.6|8499.1|8505.4|8498.9|4
1725398700000|2024-09-03 21:25:00|8505.5|8499|8505.6|8499.1|8505.6|8499.1|8505.5|8499|2
1725399000000|2024-09-03 21:30:00|8505.5|8499|8505.3|8498.8|8505.8|8499.3|8505.3|8498.8|17
1725399300000|2024-09-03 21:35:00|8505.4|8498.9|8505.4|8498.9|8505.4|8498.9|8505.4|8498.9|1
1725399600000|2024-09-03 21:40:00|8505.5|8499|8504.9|8498.4|8505.5|8499|8504.2|8497.7|36
1725399900000|2024-09-03 21:45:00|8504.7|8498.2|8504.4|8497.9|8504.9|8498.4|8504.4|8497.9|20
1725400200000|2024-09-03 21:50:00|8504.5|8498|8504.7|8498.2|8504.9|8498.4|8504.4|8497.9|38
1725400500000|2024-09-03 21:55:00|8504.8|8498.3|8505.8|8499.3|8505.9|8499.4|8504.4|8497.9|40
1725400800000|2024-09-03 22:00:00|8505.9|8499.4|8508.3|8504.4|8509.3|8504.9|8505.5|8499|109
1725401100000|2024-09-03 22:05:00|8507.5|8505.1|8505.2|8502.8|8507.6|8505.2|8505.2|8502.8|39
1725401400000|2024-09-03 22:10:00|8505.5|8503.1|8506.1|8503.7|8506.6|8504.2|8505.4|8503|60
1725401700000|2024-09-03 22:15:00|8506|8503.6|8505.5|8503.1|8506.1|8503.7|8505.4|8503|75
1725402000000|2024-09-03 22:20:00|8505.3|8502.9|8505.7|8503.3|8506.1|8503.7|8505.1|8502.7|71
1725402300000|2024-09-03 22:25:00|8505.6|8503.2|8503.7|8501.3|8505.7|8503.3|8503.3|8500.9|94
1725402600000|2024-09-03 22:30:00|8504|8501.6|8504|8501.6|8505.6|8503.2|8503.5|8501.1|99
1725402900000|2024-09-03 22:35:00|8504.1|8501.7|8503.3|8500.9|8504.3|8501.9|8502.4|8500|110
1725403200000|2024-09-03 22:40:00|8503.4|8501|8502.8|8500.4|8503.8|8501.4|8502.5|8500.1|86
1725403500000|2024-09-03 22:45:00|8502.7|8500.3|8502.8|8500.4|8503.5|8501.1|8502.4|8500|56
1725403800000|2024-09-03 22:50:00|8502.9|8500.5|8502.6|8500.2|8503.6|8501.2|8502.6|8500.2|56
1725404100000|2024-09-03 22:55:00|8503.1|8500.7|8503.4|8501|8503.6|8501.2|8502.7|8500.3|56
1725404400000|2024-09-03 23:00:00|8503.9|8501.5|8503.4|8501|8504.6|8502.2|8503.1|8500.7|45
1725404700000|2024-09-03 23:05:00|8503.5|8501.1|8501.7|8499.3|8503.5|8501.1|8500.4|8498|98
1725405000000|2024-09-03 23:10:00|8501.9|8499.5|8502.4|8500|8503|8500.6|8501.9|8499.5|76
1725405300000|2024-09-03 23:15:00|8502.3|8499.9|8499.8|8497.4|8502.6|8500.2|8499.6|8497.2|97
1725405600000|2024-09-03 23:20:00|8499.9|8497.5|8498.8|8496.4|8500.2|8497.8|8498.3|8495.9|98
1725405900000|2024-09-03 23:25:00|8498.7|8496.3|8498.5|8496.1|8498.8|8496.4|8497|8494.6|106
1725406200000|2024-09-03 23:30:00|8498.4|8496|8498.3|8495.9|8498.8|8496.4|8497.1|8494.7|84
1725406500000|2024-09-03 23:35:00|8498.5|8496.1|8498.1|8495.7|8499.2|8496.8|8497.8|8495.4|93
1725406800000|2024-09-03 23:40:00|8498|8495.6|8499.2|8496.8|8499.4|8497|8497.7|8495.3|99
1725407100000|2024-09-03 23:45:00|8499.1|8496.7|8498.7|8496.3|8500.6|8498.2|8498.5|8496.1|184
1725407400000|2024-09-03 23:50:00|8498.6|8496.2|8500.2|8497.8|8500.8|8498.4|8498.3|8495.9|152
1725407700000|2024-09-03 23:55:00|8500.3|8497.9|8500.5|8498.1|8501.5|8499.1|8500.1|8497.7|140
1725408000000|2024-09-04 00:00:00|8500.6|8498.2|8498.4|8496|8501.9|8499.5|8498|8495.6|243
1725408300000|2024-09-04 00:05:00|8498.1|8495.7|8499.5|8497.1|8500.1|8497.7|8497.7|8495.3|207
1725408600000|2024-09-04 00:10:00|8499.3|8496.9|8500.7|8498.3|8501.1|8498.7|8498.2|8495.8|198
1725408900000|2024-09-04 00:15:00|8500.8|8498.4|8498|8495.6|8501.1|8498.7|8497.6|8495.2|182
1725409200000|2024-09-04 00:20:00|8497.8|8495.4|8498.1|8495.7|8499.4|8497|8497|8494.6|138
1725409500000|2024-09-04 00:25:00|8498.2|8495.8|8497.8|8495.4|8498.4|8496|8496.9|8494.5|131
1725409800000|2024-09-04 00:30:00|8497.7|8495.3|8497|8494.6|8498|8495.6|8496.3|8493.9|188
1725410100000|2024-09-04 00:35:00|8496.9|8494.5|8486.4|8484|8497.4|8495|8486.4|8484|337
1725410400000|2024-09-04 00:40:00|8486.3|8483.9|8489.2|8486.8|8489.7|8487.3|8485.3|8482.9|505
1725410700000|2024-09-04 00:45:00|8489.1|8486.7|8489.8|8488.3|8491|8488.6|8486.3|8483.9|382
1725411000000|2024-09-04 00:50:00|8490.1|8488.6|8489.4|8487|8491.6|8489.2|8487.2|8484.8|405
1725411300000|2024-09-04 00:55:00|8488.8|8486.4|8485.9|8483.5|8490.8|8488.4|8485.2|8482.8|458
1725411600000|2024-09-04 01:00:00|8485.8|8483.4|8489.1|8486.7|8489.2|8486.8|8484|8481.6|322
1725411900000|2024-09-04 01:05:00|8489|8486.6|8491.7|8489.3|8492.2|8489.8|8487.6|8485.2|262
1725412200000|2024-09-04 01:10:00|8491.6|8489.2|8488.6|8486.2|8492|8489.6|8488|8485.6|184
1725412500000|2024-09-04 01:15:00|8488.5|8486.1|8485.1|8482.7|8489.3|8486.9|8485|8482.6|185
1725412800000|2024-09-04 01:20:00|8485.2|8482.8|8486.3|8483.9|8488.1|8485.7|8485.1|8482.7|231
1725413100000|2024-09-04 01:25:00|8486.2|8483.8|8489.2|8486.8|8489.7|8487.3|8485.5|8483.1|115
1725413400000|2024-09-04 01:30:00|8489.1|8486.7|8493.8|8491.4|8494.6|8492.2|8488.7|8486.3|210
1725413700000|2024-09-04 01:35:00|8493.4|8491.9|8494|8491.6|8494.5|8492.1|8492.5|8490.1|231
1725414000000|2024-09-04 01:40:00|8493.9|8491.5|8490.9|8488.5|8495.3|8492.9|8489.4|8487|171
1725414300000|2024-09-04 01:45:00|8490.7|8488.3|8492.9|8490.5|8494.4|8492|8490.7|8488.3|226
1725414600000|2024-09-04 01:50:00|8492.8|8490.4|8491.6|8489.2|8493|8490.6|8490.6|8488.2|211
1725414900000|2024-09-04 01:55:00|8491.3|8488.9|8490.1|8487.7|8493.9|8491.5|8490.1|8487.7|186
1725415200000|2024-09-04 02:00:00|8489.9|8487.5|8490.2|8488.7|8491.2|8489.2|8487.6|8485.2|273
1725415500000|2024-09-04 02:05:00|8490.1|8488.6|8489.9|8488.4|8490.2|8488.6|8488.4|8486.9|172
1725415800000|2024-09-04 02:10:00|8489.7|8488.2|8486.9|8484.5|8490.9|8489|8486.8|8484.4|190
1725416100000|2024-09-04 02:15:00|8487|8484.6|8487.1|8484.7|8490|8487.6|8486.4|8484|176
1725416400000|2024-09-04 02:20:00|8486.8|8484.4|8486.1|8483.7|8487.4|8485.3|8485.7|8483.7|179
1725416700000|2024-09-04 02:25:00|8486.2|8483.8|8488.4|8486|8489.1|8486.7|8485.8|8483.4|170
1725417000000|2024-09-04 02:30:00|8488.5|8486.1|8490.6|8488.2|8490.7|8488.3|8488.2|8485.8|133
1725417300000|2024-09-04 02:35:00|8490.5|8488.1|8489.1|8487.6|8491|8489|8489|8487|122
1725417600000|2024-09-04 02:40:00|8488.9|8487.4|8487.5|8485.1|8489.6|8487.4|8487.1|8485.1|134
1725417900000|2024-09-04 02:45:00|8487.4|8485|8488.2|8485.8|8488.8|8486.9|8486.6|8484.2|114
1725418200000|2024-09-04 02:50:00|8488.3|8485.9|8489.7|8487.3|8491.1|8488.7|8488.2|8485.8|111
1725418500000|2024-09-04 02:55:00|8489.6|8487.2|8489.4|8487|8490.9|8488.5|8488.2|8485.8|142
1725418800000|2024-09-04 03:00:00|8489.5|8487.1|8488.6|8486.2|8490.7|8488.3|8488.5|8486.1|102
1725419100000|2024-09-04 03:05:00|8488.5|8486.1|8488.3|8485.9|8489.8|8487.4|8488.2|8485.8|108
1725419400000|2024-09-04 03:10:00|8488.2|8485.8|8487.9|8485.5|8488.8|8486.4|8487.5|8485.1|111
1725419700000|2024-09-04 03:15:00|8488|8485.6|8488.4|8486|8488.7|8486.3|8487.3|8484.9|96
1725420000000|2024-09-04 03:20:00|8488.5|8486.1|8487.4|8485|8488.8|8486.4|8486.7|8484.3|84
1725420300000|2024-09-04 03:25:00|8487.7|8485.3|8489.8|8487.4|8489.8|8487.4|8486.3|8484.1|98
1725420600000|2024-09-04 03:30:00|8489.9|8487.5|8492.3|8489.9|8492.4|8490|8489.9|8487.5|135
1725420900000|2024-09-04 03:35:00|8492.2|8489.8|8492.7|8490.3|8492.9|8490.5|8491.5|8489.1|94
1725421200000|2024-09-04 03:40:00|8492.6|8490.2|8491.1|8488.7|8493.4|8491|8490.8|8488.4|112
1725421500000|2024-09-04 03:45:00|8491.2|8488.8|8490|8487.6|8491.2|8488.8|8489.3|8486.9|59
1725421800000|2024-09-04 03:50:00|8490.1|8487.7|8488.8|8486.4|8490.2|8487.8|8487.8|8485.4|78
1725422100000|2024-09-04 03:55:00|8488.9|8486.5|8488.2|8485.8|8489.3|8486.9|8487.1|8484.7|97
1725422400000|2024-09-04 04:00:00|8488.1|8485.7|8489|8486.6|8489.1|8486.7|8487.7|8485.3|108
1725422700000|2024-09-04 04:05:00|8489.2|8486.8|8490.7|8488.3|8491.1|8488.7|8488.4|8486|91
1725423000000|2024-09-04 04:10:00|8490.8|8488.4|8491.9|8489.5|8492|8489.9|8490.4|8488.2|106
1725423300000|2024-09-04 04:15:00|8492|8489.6|8492|8489.6|8492|8489.6|8490.5|8488.1|71
1725423600000|2024-09-04 04:20:00|8492.1|8489.7|8491.1|8488.7|8492.1|8489.7|8490.6|8488.2|73
1725423900000|2024-09-04 04:25:00|8491.2|8488.8|8490.9|8488.5|8492.3|8490.4|8490.8|8488.5|65
1725424200000|2024-09-04 04:30:00|8491|8488.6|8492.2|8489.8|8493.7|8491.9|8491|8488.6|102
1725424500000|2024-09-04 04:35:00|8492.3|8489.9|8491.5|8489.1|8492.7|8490.3|8490.2|8487.8|100
1725424800000|2024-09-04 04:40:00|8491.3|8488.9|8490.8|8488.4|8492.2|8489.8|8490.5|8488.1|81
1725425100000|2024-09-04 04:45:00|8490.9|8488.5|8490.6|8488.2|8491|8488.6|8489.7|8487.3|114
1725425400000|2024-09-04 04:50:00|8490.8|8488.4|8490.5|8488.1|8491.2|8488.8|8488.9|8486.5|102
1725425700000|2024-09-04 04:55:00|8490.6|8488.2|8486.3|8483.9|8491.6|8489.2|8485.4|8483|121
1725426000000|2024-09-04 05:00:00|8486.2|8483.8|8482|8479.6|8486.2|8483.8|8481.2|8478.8|198
1725426300000|2024-09-04 05:05:00|8482.7|8480.3|8479.7|8477.3|8483.5|8481.1|8479.4|8477|215
1725426600000|2024-09-04 05:10:00|8479.6|8477.2|8478.5|8476.1|8481.2|8478.8|8478|8476|166
1725426900000|2024-09-04 05:15:00|8478.4|8476|8480.5|8478.1|8482.1|8479.7|8477.5|8475.7|178
1725427200000|2024-09-04 05:20:00|8480.4|8478|8481.7|8479.3|8483.7|8481.3|8480.4|8478|175
1725427500000|2024-09-04 05:25:00|8482.1|8479.7|8483.5|8481.1|8484|8481.6|8481.2|8478.8|177
1725427800000|2024-09-04 05:30:00|8483.7|8481.3|8480.9|8478.5|8484.8|8482.4|8480.9|8478.5|180
1725428100000|2024-09-04 05:35:00|8480.8|8478.4|8480.2|8477.8|8482|8479.6|8479.1|8476.7|178
1725428400000|2024-09-04 05:40:00|8480.4|8478|8479.4|8477|8481.1|8478.7|8478.8|8476.4|211
1725428700000|2024-09-04 05:45:00|8479.5|8477.1|8480.1|8477.7|8482.3|8479.9|8479.3|8476.9|195
1725429000000|2024-09-04 05:50:00|8480|8477.6|8483.5|8481.1|8483.9|8481.5|8480|8477.6|191
1725429300000|2024-09-04 05:55:00|8483.3|8480.9|8482|8479.6|8485.1|8483.1|8482|8479.6|165
1725429600000|2024-09-04 06:00:00|8481.9|8479.5|8486.3|8483.9|8486.6|8484.2|8481.2|8478.8|299
1725429900000|2024-09-04 06:05:00|8486.1|8483.7|8487.1|8484.7|8487.2|8485.4|8485|8483.4|196
1725430200000|2024-09-04 06:10:00|8487.2|8484.8|8488.8|8486.4|8489|8486.6|8486.8|8484.4|216
1725430500000|2024-09-04 06:15:00|8488.9|8486.5|8486.8|8485.3|8488.9|8487.1|8486.2|8484.7|161
1725430800000|2024-09-04 06:20:00|8487|8485.5|8489.8|8488.3|8492.2|8489.8|8486.9|8485.4|228
1725431100000|2024-09-04 06:25:00|8489.9|8488.4|8491.9|8490.4|8492.4|8490.4|8489.8|8487.9|192
1725431400000|2024-09-04 06:30:00|8492.2|8489.8|8490.6|8489.1|8493.4|8491|8490.4|8488.5|239
1725431700000|2024-09-04 06:35:00|8490.7|8489.2|8487|8484.6|8491.2|8489.7|8486.3|8484.1|183
1725432000000|2024-09-04 06:40:00|8486.6|8485.1|8486.9|8484.5|8487.5|8485.4|8484|8482.5|214
1725432300000|2024-09-04 06:45:00|8487|8484.6|8485.9|8484.4|8487.1|8485|8484.7|8482.7|179
1725432600000|2024-09-04 06:50:00|8486|8484.5|8483.2|8481.7|8487.6|8486|8483.1|8480.8|195
1725432900000|2024-09-04 06:55:00|8483.1|8481.6|8483.1|8480.7|8484.6|8483.1|8481.4|8479.7|200
1725433200000|2024-09-04 07:00:00|8483|8480.6|8484.9|8482.5|8487.5|8485.6|8480.2|8477.8|459
1725433500000|2024-09-04 07:05:00|8484.8|8482.4|8486.8|8485.3|8486.8|8485.3|8483|8480.8|305
1725433800000|2024-09-04 07:10:00|8486.9|8485.4|8483.4|8481|8486.9|8485.4|8482.7|8480.3|431
1725434100000|2024-09-04 07:15:00|8483.3|8480.9|8482.5|8480.1|8485.7|8484.1|8481.4|8479.4|339
1725434400000|2024-09-04 07:20:00|8482.7|8480.3|8480.7|8479.2|8484.1|8482.6|8480.7|8478.4|329
1725434700000|2024-09-04 07:25:00|8481.5|8479.1|8476.1|8474.6|8481.6|8479.5|8475.8|8474.3|344
1725435000000|2024-09-04 07:30:00|8476.2|8474.7|8478|8475.6|8478.5|8477|8475.2|8473.7|253
1725435300000|2024-09-04 07:35:00|8478.2|8475.8|8474.9|8473.4|8478.2|8476.4|8473.8|8471.6|228
1725435600000|2024-09-04 07:40:00|8474.8|8473.3|8477.5|8475.1|8477.6|8475.2|8472.7|8471.2|173
1725435900000|2024-09-04 07:45:00|8477.8|8475.4|8478.4|8476|8479.7|8477.3|8476.2|8473.8|208
1725436200000|2024-09-04 07:50:00|8478.1|8475.7|8478.3|8475.9|8478.3|8476|8476|8474|215
1725436500000|2024-09-04 07:55:00|8478.6|8476.2|8478.1|8476.6|8479.4|8477.4|8476.2|8474.5|189
1725436800000|2024-09-04 08:00:00|8478.2|8476.7|8481|8479.5|8481.9|8479.8|8477.8|8475.4|289
1725437100000|2024-09-04 08:05:00|8480.9|8479.4|8484.7|8483.2|8485.3|8483.8|8480.4|8478.2|317
1725437400000|2024-09-04 08:10:00|8485.3|8483.8|8487.3|8485.8|8488.2|8486.1|8485.2|8483.3|226
1725437700000|2024-09-04 08:15:00|8487.2|8485.7|8489.3|8487.8|8490|8488.5|8487.1|8485.6|197
1725438000000|2024-09-04 08:20:00|8488.7|8487.2|8484.4|8482|8489.2|8487.7|8484.3|8481.9|179
1725438300000|2024-09-04 08:25:00|8484.7|8482.3|8485.6|8483.2|8486.6|8484.5|8484.4|8482|268
1725438600000|2024-09-04 08:30:00|8485.3|8482.9|8484.4|8482|8486|8483.6|8481.4|8479|238
1725438900000|2024-09-04 08:35:00|8484.9|8482.5|8483.8|8481.4|8486.7|8485.1|8483.2|8480.8|302
1725439200000|2024-09-04 08:40:00|8484.1|8481.7|8482.5|8481|8484.4|8482|8481.1|8479.6|242
1725439500000|2024-09-04 08:45:00|8482.2|8480.7|8483|8480.6|8484.1|8481.8|8481.9|8480|283
1725439800000|2024-09-04 08:50:00|8482.9|8480.5|8484.6|8482.2|8486.2|8483.9|8482.3|8480.4|192
1725440100000|2024-09-04 08:55:00|8484.8|8482.4|8487.8|8486.3|8487.9|8486.4|8484.3|8481.9|185
1725440400000|2024-09-04 09:00:00|8487.7|8486.2|8488.5|8487|8488.9|8487.2|8486.6|8485.1|167
1725440700000|2024-09-04 09:05:00|8488.6|8487.1|8488.2|8486.7|8489.4|8487.9|8487.5|8486|176
1725441000000|2024-09-04 09:10:00|8488.1|8486.6|8490.1|8487.7|8490.3|8488.8|8487.8|8486.3|133
1725441300000|2024-09-04 09:15:00|8490|8487.6|8494.5|8492.1|8494.9|8492.5|8489.7|8487.3|317
1725441600000|2024-09-04 09:20:00|8494.7|8492.3|8494.3|8492.8|8495.8|8493.6|8493.6|8491.9|215
1725441900000|2024-09-04 09:25:00|8494.4|8492.9|8497.3|8494.9|8497.4|8495|8493.7|8492.2|171
1725442200000|2024-09-04 09:30:00|8497.4|8495|8495.5|8494|8497.8|8495.7|8495.3|8493.8|130
1725442500000|2024-09-04 09:35:00|8495.4|8493.9|8494.2|8492.7|8495.8|8494.1|8494|8492.5|100
1725442800000|2024-09-04 09:40:00|8494.1|8492.6|8495.2|8493.7|8496.1|8494|8493.9|8492.4|118
1725443100000|2024-09-04 09:45:00|8495.3|8493.8|8494.8|8493.3|8497.1|8495.6|8494.8|8493.3|112
1725443400000|2024-09-04 09:50:00|8494.9|8493.4|8495.8|8494.3|8496.1|8494.6|8494.1|8492.6|96
1725443700000|2024-09-04 09:55:00|8496|8494.5|8495.2|8493.7|8496.6|8495.1|8494.8|8493.3|112
1725444000000|2024-09-04 10:00:00|8495.4|8493.9|8494.7|8493.2|8498.8|8496.4|8494.5|8493|189
1725444300000|2024-09-04 10:05:00|8494.8|8493.3|8493.9|8492.4|8496|8494.5|8493.8|8492.3|121
1725444600000|2024-09-04 10:10:00|8493.6|8492.1|8493.2|8490.8|8495.6|8494.1|8493|8490.7|110
1725444900000|2024-09-04 10:15:00|8493.3|8490.9|8491|8489.5|8493.3|8491.3|8489.6|8487.7|216
1725445200000|2024-09-04 10:20:00|8491.1|8489.6|8494.7|8493.2|8494.8|8493.3|8490.6|8489.1|113
1725445500000|2024-09-04 10:25:00|8494.3|8492.8|8497.1|8494.7|8497.2|8495.7|8494.2|8492.5|202
1725445800000|2024-09-04 10:30:00|8497.2|8494.8|8497.9|8496.4|8499.5|8498|8495.7|8493.3|238
1725446100000|2024-09-04 10:35:00|8498.6|8497.1|8498.2|8495.8|8499.1|8497.6|8497.6|8495.4|169
1725446400000|2024-09-04 10:40:00|8498.3|8495.9|8499.7|8498.2|8500|8498.3|8497.5|8495.5|146
1725446700000|2024-09-04 10:45:00|8499.8|8498.3|8500.3|8498.8|8501.5|8499.5|8499.5|8498|157
1725447000000|2024-09-04 10:50:00|8500.1|8498.6|8501.4|8499.9|8502.3|8500.8|8499.9|8497.8|148
1725447300000|2024-09-04 10:55:00|8501.5|8500|8499.2|8497.7|8501.7|8500.2|8498.9|8497.4|190
1725447600000|2024-09-04 11:00:00|8499.3|8497.8|8499.7|8498.2|8500.1|8498.6|8498.2|8496.7|180
1725447900000|2024-09-04 11:05:00|8499.6|8498.1|8499.3|8497.8|8499.7|8498.1|8498|8496.5|106
1725448200000|2024-09-04 11:10:00|8499.2|8497.7|8501|8498.6|8501.1|8499.6|8499|8496.9|152
1725448500000|2024-09-04 11:15:00|8501.1|8498.7|8501.2|8499.7|8501.6|8500|8499.7|8497.3|161
1725448800000|2024-09-04 11:20:00|8501.1|8499.6|8497.3|8494.9|8501.9|8500.4|8497|8494.6|165
1725449100000|2024-09-04 11:25:00|8497.6|8495.2|8499.4|8497.9|8500.7|8499.2|8497.1|8494.7|142
1725449400000|2024-09-04 11:30:00|8499.6|8498.1|8501|8499.5|8502|8499.8|8498|8496.5|155
1725449700000|2024-09-04 11:35:00|8500.9|8499.4|8503.1|8501.6|8504.6|8503.1|8500.9|8499.4|114
1725450000000|2024-09-04 11:40:00|8502.8|8501.3|8504.5|8503|8504.9|8503.4|8502.8|8501.3|134
1725450300000|2024-09-04 11:45:00|8504.6|8503.1|8504.4|8502.9|8505.3|8503.8|8503.9|8502.4|105
1725450600000|2024-09-04 11:50:00|8504.5|8503|8504.4|8502|8504.9|8503.3|8503.3|8501.4|178
1725450900000|2024-09-04 11:55:00|8504.3|8501.9|8500.3|8498.8|8504.3|8501.9|8499.7|8497.3|206
1725451200000|2024-09-04 12:00:00|8500.4|8498.9|8501.1|8499.6|8501.7|8500.2|8499.9|8498.4|140
1725451500000|2024-09-04 12:05:00|8501|8499.5|8503.8|8502.3|8504.2|8502.7|8500.8|8499.3|138
1725451800000|2024-09-04 12:10:00|8503.7|8502.2|8505.5|8504|8505.9|8504.4|8503.6|8502.1|150
1725452100000|2024-09-04 12:15:00|8505.4|8503.9|8507.7|8506.2|8509.2|8507.7|8505.4|8503.9|222
1725452400000|2024-09-04 12:20:00|8507.6|8506.1|8512.6|8511.1|8513.6|8512.1|8507.1|8504.8|277
1725452700000|2024-09-04 12:25:00|8512.8|8511.3|8512.5|8510.1|8515.9|8514.1|8511.9|8509.5|221
1725453000000|2024-09-04 12:30:00|8512.7|8510.3|8513.7|8512.2|8517.5|8515.6|8511.9|8509.5|264
1725453300000|2024-09-04 12:35:00|8513.6|8512.1|8516.6|8515.1|8516.7|8515.2|8513.1|8511.6|213
1725453600000|2024-09-04 12:40:00|8516.7|8515.2|8513.3|8511.8|8517.4|8515.9|8512.6|8511.1|235
1725453900000|2024-09-04 12:45:00|8513.4|8511.9|8517.6|8516.1|8519.5|8518|8513.3|8511.8|285
1725454200000|2024-09-04 12:50:00|8518.1|8516.6|8515.2|8513.7|8519.1|8517.6|8512.7|8511.2|250
1725454500000|2024-09-04 12:55:00|8514.9|8513.4|8512.1|8509.7|8515.2|8513.7|8511.9|8509.5|197
1725454800000|2024-09-04 13:00:00|8512|8509.6|8509.4|8507|8513|8510.7|8509.2|8506.9|258
1725455100000|2024-09-04 13:05:00|8509.3|8506.9|8510.3|8508.8|8511.9|8510.4|8509.3|8506.9|193
1725455400000|2024-09-04 13:10:00|8510.4|8508.9|8511.7|8510.2|8513.2|8511.7|8509.9|8508.4|212
1725455700000|2024-09-04 13:15:00|8511.6|8510.1|8507.1|8505.6|8511.6|8510.1|8505.4|8503.9|227
1725456000000|2024-09-04 13:20:00|8507.2|8505.7|8505.7|8504.2|8507.9|8506.4|8503.9|8502.4|233
1725456300000|2024-09-04 13:25:00|8505.6|8504.1|8504.9|8503.4|8507.9|8506.4|8503.4|8501.9|250
1725456600000|2024-09-04 13:30:00|8505.1|8503.6|8506.8|8505.3|8507.5|8506|8504|8501.9|342
1725456900000|2024-09-04 13:35:00|8507.1|8505.6|8507.8|8506.3|8507.8|8506.3|8505.2|8503.7|234
1725457200000|2024-09-04 13:40:00|8507.7|8506.2|8509|8507.5|8510.6|8509.1|8504.8|8503.3|195
1725457500000|2024-09-04 13:45:00|8508.8|8507.3|8508.7|8507.2|8512.2|8510.7|8507.5|8506|236
1725457800000|2024-09-04 13:50:00|8508.4|8506.9|8511.9|8510.4|8512.5|8510.6|8506.9|8505.4|343
1725458100000|2024-09-04 13:55:00|8512|8510.5|8510.9|8505.9|8513.6|8511.7|8506.5|8503.2|350
1725458400000|2024-09-04 14:00:00|8510.8|8505.8|8483.9|8481.5|8511|8506|8477.5|8475.1|1207
1725458700000|2024-09-04 14:05:00|8484.1|8481.7|8489|8486.6|8491.9|8489.5|8482.1|8479.7|899
1725459000000|2024-09-04 14:10:00|8488.9|8486.5|8488|8485.6|8493.8|8491.8|8484.9|8482.8|815
1725459300000|2024-09-04 14:15:00|8487.7|8485.3|8485.3|8483.8|8491.1|8489.6|8483.3|8481.8|723
1725459600000|2024-09-04 14:20:00|8485.4|8483.9|8485.2|8483.7|8486.2|8484.7|8481.3|8479.8|613
1725459900000|2024-09-04 14:25:00|8485|8483.5|8487.4|8485.9|8487.5|8486|8482.5|8481|461
1725460200000|2024-09-04 14:30:00|8487.5|8486|8484.2|8482.7|8489|8487.5|8481.3|8479.8|596
1725460500000|2024-09-04 14:35:00|8484|8482.5|8479.3|8477.8|8484.2|8482.7|8477.7|8476.2|466
1725460800000|2024-09-04 14:40:00|8479.2|8477.7|8483.7|8482.2|8484|8482.5|8478.1|8476.6|493
1725461100000|2024-09-04 14:45:00|8483.5|8482|8478.6|8477.1|8483.7|8482|8478.6|8476.7|442
1725461400000|2024-09-04 14:50:00|8478.5|8477|8474.5|8472.1|8480.6|8479|8472.7|8470.7|592
1725461700000|2024-09-04 14:55:00|8474.3|8471.9|8477.7|8476.2|8478.3|8476.3|8472.3|8470.8|488
1725462000000|2024-09-04 15:00:00|8477.5|8476|8481.7|8480.2|8481.9|8480.4|8476.8|8475|383
1725462300000|2024-09-04 15:05:00|8481.5|8480|8484.4|8482.9|8485|8483.3|8481.2|8479.7|363
1725462600000|2024-09-04 15:10:00|8484.3|8482.8|8491.5|8489.1|8492.1|8490.3|8484.2|8482.1|389
1725462900000|2024-09-04 15:15:00|8491.1|8489.6|8486.8|8485.3|8491.7|8490.2|8486.8|8484.6|321
1725463200000|2024-09-04 15:20:00|8487|8485.5|8486.7|8484.3|8488.2|8486.4|8485.2|8483.1|299
1725463500000|2024-09-04 15:25:00|8486.9|8484.5|8483.9|8481.5|8488.6|8486.2|8483.5|8481.4|297
1725463800000|2024-09-04 15:30:00|8484|8481.6|8482|8479.6|8485|8483.2|8480.7|8478.5|425
1725464100000|2024-09-04 15:35:00|8481.9|8479.5|8481.6|8480.1|8483.1|8481.6|8479.3|8477.4|359
1725464400000|2024-09-04 15:40:00|8481.5|8480|8482.4|8480.9|8483.6|8482.1|8480.5|8478.4|207
1725464700000|2024-09-04 15:45:00|8482.5|8481|8484.8|8483.3|8484.8|8483.3|8481.4|8479.9|196
1725465000000|2024-09-04 15:50:00|8484.9|8483.4|8485.3|8483.8|8485.3|8483.8|8483.1|8481.6|201
1725465300000|2024-09-04 15:55:00|8485.4|8483.9|8483|8481.5|8485.6|8484.1|8482.5|8481|184
1725465600000|2024-09-04 16:00:00|8483.1|8481.6|8482|8480.5|8483.7|8482.2|8481.9|8479.9|193
1725465900000|2024-09-04 16:05:00|8481|8479.5|8481.5|8480|8482.1|8480.6|8480.7|8479.2|159
1725466200000|2024-09-04 16:10:00|8481.4|8479.9|8480.2|8478.7|8481.4|8479.9|8478.9|8477.4|188
1725466500000|2024-09-04 16:15:00|8480.3|8478.8|8480.6|8479.1|8482.1|8480.6|8480.1|8478.6|155
1725466800000|2024-09-04 16:20:00|8480.5|8479|8479.4|8477|8481|8479.5|8478.6|8476.7|153
1725467100000|2024-09-04 16:25:00|8479.3|8476.9|8479.1|8477.6|8479.4|8477.6|8476.9|8475|213
1725467400000|2024-09-04 16:30:00|8479.2|8477.7|8478.2|8476.7|8480.3|8478.8|8478.1|8476.6|127
1725467700000|2024-09-04 16:35:00|8477.6|8476.1|8479.8|8478.3|8480.2|8478.4|8476.7|8475.2|139
1725468000000|2024-09-04 16:40:00|8480.3|8477.9|8484.7|8482.3|8484.7|8482.4|8480.3|8477.9|174
1725468300000|2024-09-04 16:45:00|8484.5|8482.1|8485|8483.5|8486.2|8484.7|8484|8482.1|103
1725468600000|2024-09-04 16:50:00|8485.1|8483.6|8481.5|8480|8485.7|8484.2|8481.5|8479.8|135
1725468900000|2024-09-04 16:55:00|8481.4|8479.9|8480.5|8479|8482|8480.5|8479.7|8478.2|130
1725469200000|2024-09-04 17:00:00|8480.4|8478.9|8479|8477.5|8480.9|8479.4|8477.9|8476.4|151
1725469500000|2024-09-04 17:05:00|8479.1|8477.6|8481.4|8479.9|8481.5|8480|8479|8477.5|116
1725469800000|2024-09-04 17:10:00|8481.3|8479.8|8480.3|8478.8|8481.7|8480.2|8480.2|8478.2|122
1725470100000|2024-09-04 17:15:00|8480.2|8478.7|8479.3|8477.8|8481.7|8479.4|8478.9|8477.2|136
1725470400000|2024-09-04 17:20:00|8479.4|8477.9|8480.6|8479.1|8481.1|8479.3|8479.1|8476.9|142
1725470700000|2024-09-04 17:25:00|8480.7|8479.2|8482.4|8480|8482.5|8480.5|8479.2|8477.4|227
1725471000000|2024-09-04 17:30:00|8482.3|8479.9|8480.3|8477.9|8482.6|8480.9|8479.6|8477.2|169
1725471300000|2024-09-04 17:35:00|8480.5|8478.1|8479.4|8477|8480.6|8478.3|8479|8476.6|106
1725471600000|2024-09-04 17:40:00|8479.5|8477.1|8475.6|8473.2|8479.5|8477.1|8473.9|8472.2|157
1725471900000|2024-09-04 17:45:00|8475.8|8473.4|8477|8475.5|8477.6|8476.1|8475|8472.6|97
1725472200000|2024-09-04 17:50:00|8477.1|8475.6|8480.6|8478.2|8480.8|8478.4|8477.1|8475.6|155
1725472500000|2024-09-04 17:55:00|8480.5|8478.1|8481.5|8480|8482.2|8480.5|8480.2|8478.1|124
1725472800000|2024-09-04 18:00:00|8481.6|8480.1|8479.2|8477.7|8481.6|8480.1|8478.1|8476.6|139
1725473100000|2024-09-04 18:05:00|8479.1|8477.6|8477.8|8475.4|8479.3|8477.7|8476.9|8475.1|261
1725473400000|2024-09-04 18:10:00|8477.6|8475.2|8477.9|8476.4|8478.7|8477.1|8476.4|8474.9|187
1725473700000|2024-09-04 18:15:00|8477.8|8476.3|8477.5|8475.1|8478.6|8476.8|8476.4|8474.8|196
1725474000000|2024-09-04 18:20:00|8477.4|8475|8478.7|8476.3|8479.4|8477|8476.5|8474.1|172
1725474300000|2024-09-04 18:25:00|8478.6|8476.2|8479.7|8478.2|8480.5|8479|8477.5|8475.1|104
1725474600000|2024-09-04 18:30:00|8479.4|8477.9|8480.9|8479.4|8481.7|8480.2|8479.2|8477.7|99
1725474900000|2024-09-04 18:35:00|8480.1|8478.6|8477|8475.5|8480.5|8479|8477|8475.5|90
1725475200000|2024-09-04 18:40:00|8476.9|8475.4|8476.8|8475.3|8477.9|8476.4|8476.4|8474.9|72
1725475500000|2024-09-04 18:45:00|8476.9|8475.4|8477.5|8476|8478.4|8476.2|8475.9|8473.5|89
1725475800000|2024-09-04 18:50:00|8477.6|8476.1|8473.3|8471.8|8477.7|8476.2|8472.7|8470.8|127
1725476100000|2024-09-04 18:55:00|8473.5|8472|8472.1|8469.7|8474.4|8472.5|8471.1|8469|216
1725476400000|2024-09-04 19:00:00|8472.2|8469.8|8472.6|8470.2|8472.6|8470.4|8470|8468.4|136
1725476700000|2024-09-04 19:05:00|8472.3|8469.9|8471.9|8469.5|8473|8470.8|8470.8|8468.9|140
1725477000000|2024-09-04 19:10:00|8472|8469.6|8471.2|8468.8|8473|8470.8|8470.9|8468.6|153
1725477300000|2024-09-04 19:15:00|8471.4|8469|8470.5|8469|8471.7|8469.3|8469.9|8468.2|148
1725477600000|2024-09-04 19:20:00|8470.6|8469.1|8472.2|8469.8|8472.5|8470.3|8469.5|8467.8|171
1725477900000|2024-09-04 19:25:00|8472.3|8469.9|8471.3|8469.8|8472.4|8470.8|8470.8|8468.8|139
1725478200000|2024-09-04 19:30:00|8471.2|8469.7|8471.5|8470|8472.2|8470.7|8470.5|8469|114
1725478500000|2024-09-04 19:35:00|8471.4|8469.9|8472.9|8470.5|8472.9|8470.9|8471.1|8469.1|113
1725478800000|2024-09-04 19:40:00|8473|8470.6|8472.8|8471.3|8473.7|8472.1|8472.5|8470.4|164
1725479100000|2024-09-04 19:45:00|8472.7|8471.2|8468.8|8466.4|8473|8471.5|8467.6|8465.9|137
1725479400000|2024-09-04 19:50:00|8468.9|8466.5|8466.6|8465.1|8469.1|8466.7|8465.7|8464.2|137
1725479700000|2024-09-04 19:55:00|8466.3|8464.8|8469.5|8467.1|8470.3|8467.9|8466.3|8464.5|126
1725480000000|2024-09-04 20:00:00|8469.4|8467|8469.6|8467.2|8470.3|8468.8|8468.9|8466.6|106
1725480300000|2024-09-04 20:05:00|8469.7|8467.3|8468.7|8466.3|8470.5|8468.1|8468.5|8466.1|91
1725480600000|2024-09-04 20:10:00|8468.4|8466.9|8466.7|8465.2|8469.5|8467.1|8466.6|8464.7|107
1725480900000|2024-09-04 20:15:00|8466.6|8465.1|8467.3|8465.8|8467.4|8465.9|8465.8|8464.3|70
1725481200000|2024-09-04 20:20:00|8467.2|8465.7|8467|8464.6|8467.3|8465.8|8466.2|8464.6|33
1725481500000|2024-09-04 20:25:00|8466.9|8464.5|8466.1|8464.6|8467|8465.1|8466|8464.4|57
1725481800000|2024-09-04 20:30:00|8466.5|8464.1|8465.9|8463.5|8466.8|8464.4|8465.3|8463.4|35
1725482100000|2024-09-04 20:35:00|8466|8463.6|8464.8|8462.4|8467.5|8465.1|8464.8|8462.4|57
1725482400000|2024-09-04 20:40:00|8464.9|8462.5|8465.3|8462.9|8465.4|8463.2|8464.4|8462|56
1725482700000|2024-09-04 20:45:00|8465.4|8463|8464.7|8462.3|8465.4|8463|8464.6|8462.2|33
1725483000000|2024-09-04 20:50:00|8464.8|8462.4|8464.7|8462.3|8465.7|8463.3|8464.5|8462.1|62
1725483300000|2024-09-04 20:55:00|8465.5|8461.6|8467.8|8462.6|8469|8463.8|8465.2|8461.3|151
1725483600000|2024-09-04 21:00:00|8471.8|8465.3|8467.8|8461.3|8476.3|8469.8|8467.8|8461.3|19
1725483900000|2024-09-04 21:05:00|8467.6|8461.1|8467.9|8461.4|8469.3|8462.8|8467.6|8461.1|23
1725484200000|2024-09-04 21:10:00|8467.8|8461.3|8467.8|8461.3|8467.9|8461.4|8467.7|8461.2|9
1725484500000|2024-09-04 21:15:00|8467.7|8461.2|8468.4|8461.9|8468.4|8461.9|8467|8460.5|31
1725484800000|2024-09-04 21:20:00|8468.3|8461.8|8468.3|8461.8|8468.5|8462|8468|8461.5|14
1725485100000|2024-09-04 21:25:00|8468.2|8461.7|8468.2|8461.7|8468.4|8461.9|8467.9|8461.4|7
1725485400000|2024-09-04 21:30:00|8468.1|8461.6|8468.3|8461.8|8468.4|8461.9|8467.9|8461.4|15
1725485700000|2024-09-04 21:35:00|8468.4|8461.9|8468.4|8461.9|8468.5|8462|8468.1|8461.6|29
1725486000000|2024-09-04 21:40:00|8468.3|8461.8|8468.4|8461.9|8468.6|8462.1|8468.3|8461.8|11
1725486300000|2024-09-04 21:45:00|8468.3|8461.8|8468.5|8462|8468.6|8462.1|8466.9|8460.4|70
1725486600000|2024-09-04 21:50:00|8468.6|8462.1|8468.2|8461.7|8468.6|8462.1|8468.2|8461.7|39
1725486900000|2024-09-04 21:55:00|8468.3|8461.8|8480|8473.5|8480|8473.5|8468.2|8461.7|13
1725487200000|2024-09-04 22:00:00|8471|8464.5|8465.6|8461.7|8471|8464.5|8465.4|8460|114
1725487500000|2024-09-04 22:05:00|8464.7|8462.3|8463.6|8461.2|8464.8|8462.4|8463.4|8461|50
1725487800000|2024-09-04 22:10:00|8463.4|8461|8463.6|8461.2|8463.9|8461.5|8463.1|8460.7|44
1725488100000|2024-09-04 22:15:00|8463.5|8461.1|8461.5|8459.1|8464.2|8461.8|8461.4|8459|39
1725488400000|2024-09-04 22:20:00|8461.6|8459.2|8462.7|8460.3|8462.7|8460.3|8461.5|8459.1|67
1725488700000|2024-09-04 22:25:00|8462.5|8460.1|8463.1|8460.7|8463.2|8460.8|8462.2|8459.8|61
1725489000000|2024-09-04 22:30:00|8463.2|8460.8|8463.6|8461.2|8463.6|8461.2|8461.8|8459.4|75
1725489300000|2024-09-04 22:35:00|8463.5|8461.1|8463.1|8460.7|8463.5|8461.1|8462.8|8460.4|51
1725489600000|2024-09-04 22:40:00|8463.2|8460.8|8464.1|8461.7|8464.3|8461.9|8462.7|8460.3|51
1725489900000|2024-09-04 22:45:00|8464|8461.6|8463.8|8461.4|8464.1|8461.7|8463.2|8460.8|40
1725490200000|2024-09-04 22:50:00|8463.9|8461.5|8463.5|8461.1|8464.5|8462.1|8463.1|8460.7|52
1725490500000|2024-09-04 22:55:00|8463.9|8461.5|8463|8460.6|8463.9|8461.5|8463|8460.6|54
1725490800000|2024-09-04 23:00:00|8462.6|8460.2|8463.7|8461.3|8463.8|8461.4|8462.1|8459.7|56
1725491100000|2024-09-04 23:05:00|8463.6|8461.2|8463.8|8461.4|8463.9|8461.5|8463.4|8461|41
1725491400000|2024-09-04 23:10:00|8463.7|8461.3|8464.1|8461.7|8464.5|8462.1|8463.6|8461.2|53
1725491700000|2024-09-04 23:15:00|8464|8461.6|8463.7|8461.3|8464.4|8462|8463.2|8460.8|57
1725492000000|2024-09-04 23:20:00|8463.8|8461.4|8463.7|8461.3|8464|8461.6|8463.2|8460.8|53
1725492300000|2024-09-04 23:25:00|8463.6|8461.2|8462.2|8459.8|8464|8461.6|8461.6|8459.2|86
1725492600000|2024-09-04 23:30:00|8462.1|8459.7|8460.8|8458.4|8462.2|8459.8|8459.9|8457.5|200
1725492900000|2024-09-04 23:35:00|8460.7|8458.3|8458.6|8456.2|8461|8458.6|8457.3|8454.9|203
1725493200000|2024-09-04 23:40:00|8458.5|8456.1|8459.2|8456.8|8459.5|8457.1|8456.8|8454.4|149
1725493500000|2024-09-04 23:45:00|8459.3|8456.9|8459.1|8456.7|8460.5|8458.1|8457.9|8455.5|148
1725493800000|2024-09-04 23:50:00|8459.3|8456.9|8461.1|8458.7|8461.1|8458.7|8458.2|8455.8|148
1725494100000|2024-09-04 23:55:00|8461.2|8458.8|8462.2|8459.8|8462.8|8460.4|8461|8458.6|146
1725494400000|2024-09-05 00:00:00|8462.3|8459.9|8463.3|8460.9|8464.6|8462.2|8461.9|8459.5|219
1725494700000|2024-09-05 00:05:00|8463.4|8461|8465.9|8463.5|8466.4|8464|8462.8|8460.4|196
1725495000000|2024-09-05 00:10:00|8465.8|8463.4|8467.9|8465.5|8467.9|8465.5|8465.6|8463.2|160
1725495300000|2024-09-05 00:15:00|8467.8|8465.4|8467.8|8465.4|8468.5|8466.1|8466.7|8464.3|146
1725495600000|2024-09-05 00:20:00|8467.7|8465.3|8467.2|8464.8|8469.6|8467.2|8466.4|8464|211
1725495900000|2024-09-05 00:25:00|8467.3|8464.9|8470|8467.6|8470.5|8468.1|8466.5|8464.1|178
1725496200000|2024-09-05 00:30:00|8470.1|8467.7|8470.4|8468|8473.1|8470.7|8470.1|8467.7|220
1725496500000|2024-09-05 00:35:00|8470.6|8468.2|8469.8|8467.4|8472|8469.6|8469.3|8466.9|144
1725496800000|2024-09-05 00:40:00|8469.7|8467.3|8467.9|8465.5|8470|8467.6|8467.1|8465.1|172
1725497100000|2024-09-05 00:45:00|8467.8|8465.4|8470.6|8468.2|8471.2|8468.8|8467.2|8464.8|174
1725497400000|2024-09-05 00:50:00|8470.7|8468.3|8470.2|8467.8|8472.1|8469.7|8470|8467.6|278
1725497700000|2024-09-05 00:55:00|8470.3|8467.9|8469.8|8467.4|8471.2|8468.8|8468.9|8466.5|197
1725498000000|2024-09-05 01:00:00|8470.1|8467.7|8468.8|8467.3|8470.8|8468.5|8467.4|8465.4|185
1725498300000|2024-09-05 01:05:00|8468.7|8467.2|8467.3|8464.9|8469.1|8467.6|8467|8464.6|151
1725498600000|2024-09-05 01:10:00|8467.4|8465|8466.6|8464.2|8467.6|8465.2|8465.1|8462.7|136
1725498900000|2024-09-05 01:15:00|8466.5|8464.1|8464.3|8461.9|8466.9|8464.5|8463.8|8461.4|149
1725499200000|2024-09-05 01:20:00|8463.4|8461|8461.1|8458.7|8463.6|8461.2|8460.2|8457.8|128
1725499500000|2024-09-05 01:25:00|8461.2|8458.8|8465.2|8462.8|8465.2|8462.8|8460.9|8458.5|144
1725499800000|2024-09-05 01:30:00|8465.1|8462.7|8469.9|8467.5|8470.4|8468|8464.9|8462.5|195
1725500100000|2024-09-05 01:35:00|8470|8467.6|8469|8467.5|8471.6|8469.2|8469|8466.8|192
1725500400000|2024-09-05 01:40:00|8468.8|8467.3|8468.3|8465.9|8470.2|8468.2|8468.3|8465.9|136
1725500700000|2024-09-05 01:45:00|8468.2|8465.8|8470.1|8467.7|8470.7|8468.7|8466.5|8464.1|205
1725501000000|2024-09-05 01:50:00|8470.2|8467.8|8469.4|8467.9|8470.5|8468.1|8468.1|8465.9|176
1725501300000|2024-09-05 01:55:00|8469.7|8468.2|8469.5|8468|8471|8469|8469.4|8467.3|122
1725501600000|2024-09-05 02:00:00|8469.6|8468.1|8470.7|8468.3|8471.4|8469.6|8469.5|8467.1|102
1725501900000|2024-09-05 02:05:00|8471|8468.6|8468.2|8466.7|8471.1|8469|8467.7|8465.4|147
1725502200000|2024-09-05 02:10:00|8468|8466.5|8467.6|8466.1|8468.7|8467.2|8467.3|8465.2|120
1725502500000|2024-09-05 02:15:00|8467.7|8466.2|8468.4|8466.9|8469.5|8467.1|8467.5|8465.2|132
1725502800000|2024-09-05 02:20:00|8468.3|8466.8|8471|8468.6|8471.1|8468.7|8467.6|8465.5|103
1725503100000|2024-09-05 02:25:00|8470.9|8468.5|8469.2|8467.7|8471.5|8469.1|8468.7|8467.2|79
1725503400000|2024-09-05 02:30:00|8469.1|8467.6|8467.8|8465.4|8469.7|8467.6|8467.5|8465.1|121
1725503700000|2024-09-05 02:35:00|8467.7|8465.3|8466.3|8464.8|8467.7|8465.3|8465.4|8463.9|113
1725504000000|2024-09-05 02:40:00|8466.4|8464.9|8466.7|8465.2|8467.2|8465.7|8466.1|8464.6|55
1725504300000|2024-09-05 02:45:00|8466.6|8465.1|8469.1|8467.6|8469.1|8467.6|8466.4|8464.9|73
1725504600000|2024-09-05 02:50:00|8469.7|8467.3|8471.9|8470.4|8472.4|8470.5|8469.7|8467.3|107
1725504900000|2024-09-05 02:55:00|8472|8470.5|8472.5|8470.1|8473.2|8471.1|8471.9|8469.9|69
1725505200000|2024-09-05 03:00:00|8472.6|8470.2|8473.2|8470.8|8473.2|8470.9|8472.1|8469.7|77
1725505500000|2024-09-05 03:05:00|8473.1|8470.7|8471.9|8469.5|8473.1|8470.7|8470.3|8467.9|121
1725505800000|2024-09-05 03:10:00|8471.8|8469.4|8471.5|8469.1|8472.2|8469.8|8470.7|8468.3|107
1725506100000|2024-09-05 03:15:00|8471.4|8469|8472.2|8470.7|8472.2|8470.7|8470.4|8468|104
1725506400000|2024-09-05 03:20:00|8472.3|8470.8|8471.3|8468.9|8472.6|8470.8|8470.5|8468.3|80
1725506700000|2024-09-05 03:25:00|8471.4|8469|8470.9|8468.5|8471.9|8469.5|8470|8467.6|62
1725507000000|2024-09-05 03:30:00|8470.8|8468.4|8469.8|8467.4|8470.9|8468.5|8469.7|8467.3|72
1725507300000|2024-09-05 03:35:00|8469.7|8467.3|8469.6|8467.2|8470.7|8468.3|8469.4|8467|85
1725507600000|2024-09-05 03:40:00|8469.8|8467.4|8469.7|8467.3|8470.8|8468.5|8469.6|8467.2|106
1725507900000|2024-09-05 03:45:00|8469.6|8467.2|8467.3|8464.9|8469.8|8467.4|8466.9|8464.5|99
1725508200000|2024-09-05 03:50:00|8467.4|8465|8468.8|8466.4|8469.3|8466.9|8466.9|8464.5|69
1725508500000|2024-09-05 03:55:00|8468.9|8466.5|8469.1|8466.7|8469.5|8467.1|8468|8465.6|64
1725508800000|2024-09-05 04:00:00|8469.2|8466.8|8470.6|8468.2|8471.2|8468.8|8469.2|8466.8|101
1725509100000|2024-09-05 04:05:00|8470.5|8468.1|8470.4|8468.9|8471.4|8469|8469.8|8467.4|70
1725509400000|2024-09-05 04:10:00|8470.6|8468.2|8470.6|8469.1|8470.9|8469.2|8470|8468.2|61
1725509700000|2024-09-05 04:15:00|8470.7|8469.2|8469.8|8467.4|8471|8469.5|8469.5|8467.2|41
1725510000000|2024-09-05 04:20:00|8469.7|8467.3|8469.2|8466.8|8470.2|8468.3|8469.1|8466.8|83
1725510300000|2024-09-05 04:25:00|8469|8466.6|8468.3|8466.8|8469.1|8466.9|8467.4|8465.5|56
1725510600000|2024-09-05 04:30:00|8468.4|8466.9|8468.3|8466.8|8469.1|8467.2|8468.1|8466.2|59
1725510900000|2024-09-05 04:35:00|8468.4|8466.9|8467.1|8465.6|8468.5|8467|8466.3|8464.8|81
1725511200000|2024-09-05 04:40:00|8466.8|8465.3|8465.5|8464|8466.8|8465.3|8465.2|8463.7|103
1725511500000|2024-09-05 04:45:00|8465.6|8464.1|8466.7|8464.3|8467.2|8464.8|8464.8|8463|95
1725511800000|2024-09-05 04:50:00|8466.4|8464|8468.2|8465.8|8468.5|8466.1|8466.3|8463.9|85
1725512100000|2024-09-05 04:55:00|8468.1|8465.7|8467.5|8465.1|8468.5|8466.7|8467.5|8465.1|85
1725512400000|2024-09-05 05:00:00|8467.6|8465.2|8465.7|8463.3|8468.2|8465.8|8465.6|8463.2|79
1725512700000|2024-09-05 05:05:00|8465.6|8463.2|8464.7|8462.3|8465.6|8463.2|8463.4|8461|98
1725513000000|2024-09-05 05:10:00|8464.5|8462.1|8464.6|8463.1|8465.1|8463.2|8463.5|8461.1|84
1725513300000|2024-09-05 05:15:00|8464.4|8462|8463|8461.5|8464.8|8463.2|8462.6|8460.6|139
1725513600000|2024-09-05 05:20:00|8463.1|8461.6|8463.2|8461.7|8464.3|8462.4|8462.4|8460.3|96
1725513900000|2024-09-05 05:25:00|8463.1|8461.6|8461.9|8459.5|8464.5|8462.1|8461.4|8459.2|99
1725514200000|2024-09-05 05:30:00|8461.8|8459.4|8462.9|8460.5|8463.1|8460.7|8461.6|8459.2|140
1725514500000|2024-09-05 05:35:00|8463|8460.6|8464.2|8461.8|8464.9|8463.1|8462.8|8460.4|135
1725514800000|2024-09-05 05:40:00|8464.1|8461.7|8463.9|8461.5|8464.5|8462.1|8463.2|8460.8|107
1725515100000|2024-09-05 05:45:00|8464|8461.6|8463.2|8460.8|8464.4|8462|8462.1|8459.7|115
1725515400000|2024-09-05 05:50:00|8463.1|8460.7|8463.7|8461.3|8464.5|8462.1|8462|8459.6|127
1725515700000|2024-09-05 05:55:00|8463.6|8461.2|8463|8460.6|8464.7|8462.3|8461.8|8459.4|136
1725516000000|2024-09-05 06:00:00|8462.4|8460|8462.7|8460.3|8464.3|8461.9|8461.4|8459|242
1725516300000|2024-09-05 06:05:00|8462.6|8460.2|8459.7|8457.3|8462.6|8460.9|8459.4|8457|212
1725516600000|2024-09-05 06:10:00|8459.5|8457.1|8459.8|8458.3|8460.8|8459|8458.3|8456|220
1725516900000|2024-09-05 06:15:00|8459.9|8458.4|8459|8457.5|8460.2|8458.7|8457.1|8455.6|192
1725517200000|2024-09-05 06:20:00|8459.1|8457.6|8458.7|8457.2|8460.1|8458.6|8456.9|8455|230
1725517500000|2024-09-05 06:25:00|8458.9|8457.4|8457.9|8456.4|8460.6|8458.5|8457.5|8455.5|216
1725517800000|2024-09-05 06:30:00|8457.7|8456.2|8459.3|8457.8|8461.1|8459.6|8457.1|8455.6|196
1725518100000|2024-09-05 06:35:00|8459.4|8457.9|8457.9|8455.5|8460|8458.3|8457.6|8455.2|151
1725518400000|2024-09-05 06:40:00|8458|8455.6|8459.2|8456.8|8459.2|8456.8|8456.9|8454.7|147
1725518700000|2024-09-05 06:45:00|8459.1|8456.7|8456.8|8455.3|8459.1|8456.7|8456.1|8454.2|169
1725519000000|2024-09-05 06:50:00|8456.9|8455.4|8457.9|8456.4|8459.3|8457.8|8456.4|8454.9|179
1725519300000|2024-09-05 06:55:00|8457.8|8456.3|8459|8457.5|8460.1|8458.6|8457.5|8456|155
1725519600000|2024-09-05 07:00:00|8458.9|8457.4|8462.9|8461.4|8465|8463.5|8458.9|8457.3|228
1725519900000|2024-09-05 07:05:00|8463.1|8461.6|8467|8465.5|8468.2|8466.7|8463|8461.5|204
1725520200000|2024-09-05 07:10:00|8466.9|8465.4|8468.1|8466.6|8469.8|8468.3|8466.2|8464.7|221
1725520500000|2024-09-05 07:15:00|8468|8466.5|8468.2|8466.7|8471.2|8469.7|8467.3|8465.8|290
1725520800000|2024-09-05 07:20:00|8468.1|8466.6|8469.1|8467.6|8470.2|8468.7|8465.9|8463.8|223
1725521100000|2024-09-05 07:25:00|8468.8|8467.3|8470.1|8467.7|8471.7|8470.2|8467.2|8465.3|309
1725521400000|2024-09-05 07:30:00|8470|8467.6|8471.8|8470.3|8474.7|8472.6|8469.7|8467.6|351
1725521700000|2024-09-05 07:35:00|8471.9|8470.4|8467.9|8466.4|8472.1|8470.6|8467.9|8466.4|209
1725522000000|2024-09-05 07:40:00|8468|8466.5|8470.1|8468.6|8470.8|8469|8466.5|8464.7|234
1725522300000|2024-09-05 07:45:00|8469.5|8468|8470|8467.6|8472.2|8470.2|8467.2|8465.2|228
1725522600000|2024-09-05 07:50:00|8469.5|8468|8467.3|8465.8|8470.5|8469|8466|8464.5|260
1725522900000|2024-09-05 07:55:00|8467.4|8465.9|8466.7|8464.3|8467.7|8466.2|8465.9|8464.2|177
1725523200000|2024-09-05 08:00:00|8466.6|8464.2|8467.7|8466.2|8469.8|8468.3|8465.9|8464|183
1725523500000|2024-09-05 08:05:00|8467.6|8466.1|8468.1|8466.6|8469.5|8468|8466.8|8465.3|261
1725523800000|2024-09-05 08:10:00|8467.5|8466|8467.6|8465.2|8468.8|8467.3|8466.4|8464.2|257
1725524100000|2024-09-05 08:15:00|8467.3|8464.9|8466.7|8465.2|8467.6|8465.5|8466|8463.7|319
1725524400000|2024-09-05 08:20:00|8466.8|8465.3|8464.4|8462|8467.2|8465.7|8464.2|8462|258
1725524700000|2024-09-05 08:25:00|8464.5|8462.1|8461.4|8459.9|8464.5|8462.2|8461|8458.6|161
1725525000000|2024-09-05 08:30:00|8461.6|8460.1|8462.9|8461.4|8463.4|8461.9|8460.9|8459.4|119
1725525300000|2024-09-05 08:35:00|8463|8461.5|8464.1|8462.6|8465.9|8464.4|8463|8461.5|165
1725525600000|2024-09-05 08:40:00|8464.2|8462.7|8463.3|8461.8|8464.9|8463.4|8462.8|8461.3|142
1725525900000|2024-09-05 08:45:00|8463.2|8461.7|8462.7|8461.2|8463.2|8461.7|8460.9|8459.4|175
1725526200000|2024-09-05 08:50:00|8462.9|8461.4|8462.5|8461|8463.3|8461.8|8461.5|8460|121
1725526500000|2024-09-05 08:55:00|8462.6|8461.1|8462.4|8460.9|8462.8|8461.3|8461.2|8459.7|170
1725526800000|2024-09-05 09:00:00|8461.9|8460.4|8464|8462.5|8464.1|8462.6|8461.3|8459.6|210
1725527100000|2024-09-05 09:05:00|8463.9|8462.4|8464.7|8463.2|8466.4|8464.9|8463.6|8462.1|143
1725527400000|2024-09-05 09:10:00|8465|8463.5|8462.3|8460.8|8465.4|8463.9|8462.2|8460.5|139
1725527700000|2024-09-05 09:15:00|8462.1|8460.6|8460.7|8459.2|8463.3|8461.8|8459.2|8457.7|164
1725528000000|2024-09-05 09:20:00|8460.8|8459.3|8461.2|8458.8|8462|8460.5|8459.9|8458.4|169
1725528300000|2024-09-05 09:25:00|8461.3|8458.9|8461.5|8460|8462.1|8460.3|8460.1|8458.4|293
1725528600000|2024-09-05 09:30:00|8461.6|8460.1|8461.6|8460.1|8463.1|8461.6|8460.3|8458.6|173
1725528900000|2024-09-05 09:35:00|8461.7|8460.2|8464.7|8463.2|8464.7|8463.2|8461.3|8459.7|161
1725529200000|2024-09-05 09:40:00|8464.6|8463.1|8463.8|8462.3|8464.6|8463.1|8462.9|8461.4|59
1725529500000|2024-09-05 09:45:00|8463.7|8462.2|8463.7|8462.2|8465.8|8463.7|8463.7|8462.2|131
1725529800000|2024-09-05 09:50:00|8463.6|8462.1|8466|8464.5|8466|8464.5|8463.2|8461.7|227
1725530100000|2024-09-05 09:55:00|8465.9|8464.4|8465.8|8464.3|8467.3|8465.8|8464.8|8463.3|171
1725530400000|2024-09-05 10:00:00|8465.9|8464.4|8466|8464.5|8466.8|8465.3|8464.9|8463.4|188
1725530700000|2024-09-05 10:05:00|8466.1|8464.6|8466.6|8464.2|8467.9|8465.7|8465.4|8463.9|160
1725531000000|2024-09-05 10:10:00|8466.5|8464.1|8467.2|8465.7|8467.9|8466.4|8466.3|8464.1|105
1725531300000|2024-09-05 10:15:00|8467.1|8465.6|8465.4|8463.9|8467.2|8465.7|8465.3|8463.8|54
1725531600000|2024-09-05 10:20:00|8465.3|8463.8|8464.2|8462.7|8465.3|8463.8|8463.7|8462.2|119
1725531900000|2024-09-05 10:25:00|8464.1|8462.6|8465.9|8464.4|8467|8464.9|8464|8462.5|150
1725532200000|2024-09-05 10:30:00|8465.8|8464.3|8466.9|8465.4|8467.2|8465.7|8465.5|8464|80
1725532500000|2024-09-05 10:35:00|8466.8|8465.3|8466|8464.5|8467.8|8466.3|8465.9|8464.4|122
1725532800000|2024-09-05 10:40:00|8466.1|8464.6|8465.5|8464|8467.4|8465.9|8465|8463.5|129
1725533100000|2024-09-05 10:45:00|8465.6|8464.1|8464.3|8462.8|8465.7|8464.2|8463.4|8461.9|89
1725533400000|2024-09-05 10:50:00|8464.4|8462.9|8464.2|8462.7|8465.5|8464|8464.2|8462.7|91
1725533700000|2024-09-05 10:55:00|8464.3|8462.8|8463.1|8461.6|8464.6|8463.1|8462.7|8461.2|134
1725534000000|2024-09-05 11:00:00|8463|8461.5|8462.6|8461.1|8463.5|8462|8461.8|8460.3|71
1725534300000|2024-09-05 11:05:00|8462.5|8461|8463.2|8460.8|8463.4|8461.8|8462.3|8460.2|106
1725534600000|2024-09-05 11:10:00|8463.3|8460.9|8461|8459.5|8463.5|8461.1|8460.9|8459.4|103
1725534900000|2024-09-05 11:15:00|8460.9|8459.4|8460.8|8459.3|8461.5|8460|8460.3|8458.4|203
1725535200000|2024-09-05 11:20:00|8460.6|8459.1|8460.5|8459|8460.7|8459.1|8458.4|8456.9|102
1725535500000|2024-09-05 11:25:00|8460.6|8459.1|8461.6|8460.1|8462.8|8461.3|8460.6|8458.7|214
1725535800000|2024-09-05 11:30:00|8461.7|8460.2|8461.4|8459|8463.5|8461.4|8460|8458.3|112
1725536100000|2024-09-05 11:35:00|8461.5|8459.1|8461.5|8460|8463.2|8461.3|8460.6|8459|100
1725536400000|2024-09-05 11:40:00|8461.6|8460.1|8464.3|8462.8|8464.3|8462.8|8460.7|8459.2|108
1725536700000|2024-09-05 11:45:00|8464.2|8462.7|8463.5|8462|8464.6|8463.1|8463.5|8462|77
1725537000000|2024-09-05 11:50:00|8463.4|8461.9|8464.2|8462.7|8464.5|8463|8463|8461.5|105
1725537300000|2024-09-05 11:55:00|8464.1|8462.6|8463.4|8461.9|8464.3|8462.6|8461.4|8459.9|217
1725537600000|2024-09-05 12:00:00|8463|8461.5|8461.1|8459.6|8463|8461.5|8460.7|8458.8|221
1725537900000|2024-09-05 12:05:00|8460.9|8459.4|8462.7|8461.2|8463.1|8461.2|8460.8|8459.3|169
1725538200000|2024-09-05 12:10:00|8462.6|8461.1|8464.4|8459.4|8465.1|8462.7|8461.7|8459.4|249
1725538500000|2024-09-05 12:15:00|8464.5|8459.5|8442.9|8441.4|8464.7|8459.7|8442.4|8440.7|761
1725538800000|2024-09-05 12:20:00|8442.8|8441.3|8438.4|8436|8442.8|8441.3|8435|8432.6|800
1725539100000|2024-09-05 12:25:00|8438.3|8435.9|8445.2|8440.2|8451.1|8446.9|8438|8435.6|525
1725539400000|2024-09-05 12:30:00|8445.1|8440.1|8451.8|8449.4|8459.9|8456.1|8445.1|8440.1|776
1725539700000|2024-09-05 12:35:00|8451.6|8449.2|8450.8|8448.4|8453.5|8451.6|8444.2|8441.8|884
1725540000000|2024-09-05 12:40:00|8451|8448.6|8456.9|8455.4|8458.2|8456.7|8448.2|8445.8|525
1725540300000|2024-09-05 12:45:00|8457|8455.5|8463.6|8461.2|8463.8|8461.4|8456.9|8454.9|530
1725540600000|2024-09-05 12:50:00|8463.7|8461.3|8464|8461.6|8465.1|8462.8|8458.8|8456.4|532
1725540900000|2024-09-05 12:55:00|8464.2|8461.8|8462.1|8460.6|8465.5|8463.3|8460.7|8459.2|401
1725541200000|2024-09-05 13:00:00|8462.4|8460|8465.1|8463.6|8465.6|8464.1|8459.7|8458.2|310
1725541500000|2024-09-05 13:05:00|8465|8463.5|8464.2|8462.7|8465.6|8464.1|8458.9|8457.4|329
1725541800000|2024-09-05 13:10:00|8464.3|8462.8|8464.1|8462.6|8465.8|8464.3|8462.2|8460.1|342
1725542100000|2024-09-05 13:15:00|8463.9|8462.4|8464|8462.5|8468|8466.5|8463.2|8461.3|334
1725542400000|2024-09-05 13:20:00|8464.3|8462.8|8460.1|8458.6|8465.3|8463.8|8459.1|8457.6|370
1725542700000|2024-09-05 13:25:00|8460.3|8458.8|8460.1|8458.6|8463.6|8462.1|8459.8|8458.3|307
1725543000000|2024-09-05 13:30:00|8460|8458.5|8459.7|8458.2|8463.9|8462|8459.4|8457.4|412
1725543300000|2024-09-05 13:35:00|8459.4|8457.9|8461.8|8459.4|8462.5|8461|8457.3|8454.9|621
1725543600000|2024-09-05 13:40:00|8462.1|8459.7|8457.5|8454.1|8463|8461.1|8457.1|8454.1|550
1725543900000|2024-09-05 13:45:00|8458.1|8454.6|8460|8458.5|8461.9|8460.4|8456.9|8454.6|462
1725544200000|2024-09-05 13:50:00|8460.1|8458.6|8458.3|8456.8|8461.3|8459.5|8456.3|8454.5|369
1725544500000|2024-09-05 13:55:00|8458.2|8456.7|8456.3|8451.3|8460|8457.6|8452.6|8447.6|533
1725544800000|2024-09-05 14:00:00|8456.8|8451.8|8478.6|8476.2|8482.4|8480|8456.6|8451.6|1088
1725545100000|2024-09-05 14:05:00|8478.4|8476|8478.9|8476.5|8483|8480.6|8476.5|8474.1|723
1725545400000|2024-09-05 14:10:00|8479.1|8476.7|8469.8|8467.4|8479.9|8477.5|8469.4|8467|778
1725545700000|2024-09-05 14:15:00|8469.7|8467.3|8470.7|8468.3|8473.1|8470.7|8468.3|8465.9|619
1725546000000|2024-09-05 14:20:00|8470.6|8468.2|8480.1|8477.7|8482.3|8479.9|8470.6|8468.2|644
1725546300000|2024-09-05 14:25:00|8480.2|8477.8|8480.8|8478.4|8482.5|8480.1|8477.9|8475.5|641
1725546600000|2024-09-05 14:30:00|8480.9|8478.5|8479.2|8476.8|8482.9|8480.5|8478|8475.6|493
1725546900000|2024-09-05 14:35:00|8478.9|8476.5|8484|8481.6|8484.6|8482.2|8477.3|8474.9|422
1725547200000|2024-09-05 14:40:00|8483.9|8481.5|8491|8488.6|8492.2|8489.8|8483.6|8481.2|472
1725547500000|2024-09-05 14:45:00|8490.7|8488.3|8483.2|8480.8|8491.7|8489.3|8482.1|8479.7|617
1725547800000|2024-09-05 14:50:00|8483.1|8480.7|8483.8|8481.4|8484.9|8482.5|8480.9|8478.5|577
1725548100000|2024-09-05 14:55:00|8484.1|8481.7|8484.5|8482.1|8485.9|8483.5|8482.5|8480.1|502
1725548400000|2024-09-05 15:00:00|8484.4|8482|8482.6|8480.2|8486.1|8483.7|8481.8|8479.4|566
1725548700000|2024-09-05 15:05:00|8482.5|8480.1|8486.1|8483.7|8486.8|8484.4|8481.5|8479.1|424
1725549000000|2024-09-05 15:10:00|8486.2|8483.8|8479.3|8476.9|8486.4|8484|8478.6|8476.2|328
1725549300000|2024-09-05 15:15:00|8479.4|8477|8476|8473.6|8479.7|8477.3|8475.7|8473.3|426
1725549600000|2024-09-05 15:20:00|8475.9|8473.5|8473.8|8471.4|8477.2|8474.8|8473.7|8471.3|416
1725549900000|2024-09-05 15:25:00|8473.9|8471.5|8474|8471.6|8474.3|8471.9|8470.9|8468.5|492
1725550200000|2024-09-05 15:30:00|8473.7|8471.3|8470.6|8468.2|8474.3|8471.9|8469.9|8467.5|394
1725550500000|2024-09-05 15:35:00|8470.7|8468.3|8470.2|8467.8|8473|8470.6|8469.3|8466.9|489
1725550800000|2024-09-05 15:40:00|8470.3|8467.9|8467.8|8465.4|8470.7|8468.3|8466.1|8463.7|386
1725551100000|2024-09-05 15:45:00|8467.7|8465.3|8467.2|8464.8|8469.9|8467.5|8467|8464.6|256
1725551400000|2024-09-05 15:50:00|8467.1|8464.7|8461.2|8458.8|8467.2|8464.8|8460.3|8457.9|331
1725551700000|2024-09-05 15:55:00|8461.1|8458.7|8454.6|8452.2|8461.1|8458.7|8454.2|8451.8|489
1725552000000|2024-09-05 16:00:00|8454.3|8451.9|8452.5|8450.1|8456|8453.6|8451.4|8449|508
1725552300000|2024-09-05 16:05:00|8452.9|8450.5|8457.4|8455|8458.5|8456.1|8452.4|8450|265
1725552600000|2024-09-05 16:10:00|8457.3|8454.9|8457.1|8454.7|8458|8455.6|8455.4|8453|282
1725552900000|2024-09-05 16:15:00|8457|8454.6|8456.2|8453.8|8458|8455.6|8455.7|8453.3|296
1725553200000|2024-09-05 16:20:00|8456.3|8453.9|8455.3|8452.9|8457.9|8455.5|8454.7|8452.3|219
1725553500000|2024-09-05 16:25:00|8455.4|8453|8454.3|8451.9|8457.8|8455.4|8453.4|8451|311
1725553800000|2024-09-05 16:30:00|8454.2|8451.8|8455.6|8453.2|8456.5|8454.1|8453.6|8451.2|240
1725554100000|2024-09-05 16:35:00|8455.5|8453.1|8454.2|8451.8|8457.2|8454.8|8453.8|8451.4|174
1725554400000|2024-09-05 16:40:00|8454.3|8451.9|8455.9|8453.5|8456.2|8453.8|8452.6|8450.2|177
1725554700000|2024-09-05 16:45:00|8456.1|8453.7|8457.4|8455|8457.7|8455.3|8455.9|8453.5|187
1725555000000|2024-09-05 16:50:00|8457.3|8454.9|8456.4|8454|8458|8455.6|8454.4|8452|260
1725555300000|2024-09-05 16:55:00|8456.3|8453.9|8456|8453.6|8457.9|8455.5|8455.6|8453.2|277
1725555600000|2024-09-05 17:00:00|8455.9|8453.5|8455.4|8453|8457|8454.6|8454.8|8452.4|295
1725555900000|2024-09-05 17:05:00|8455.2|8452.8|8451.7|8449.3|8455.3|8452.9|8451.1|8448.7|312
1725556200000|2024-09-05 17:10:00|8451.5|8449.1|8449|8446.6|8452.1|8449.7|8448.1|8445.7|278
1725556500000|2024-09-05 17:15:00|8449.2|8446.8|8446.8|8444.4|8449.2|8446.8|8445.2|8442.8|277
1725556800000|2024-09-05 17:20:00|8446.9|8444.5|8450.4|8448|8450.8|8448.4|8445.7|8443.3|227
1725557100000|2024-09-05 17:25:00|8450.3|8447.9|8451.2|8448.8|8451.4|8449|8448.9|8446.5|211
1725557400000|2024-09-05 17:30:00|8451.3|8448.9|8452.4|8450|8453.3|8450.9|8451.3|8448.9|220
1725557700000|2024-09-05 17:35:00|8452.3|8449.9|8450.7|8448.3|8454.5|8452.1|8450.6|8448.2|249
1725558000000|2024-09-05 17:40:00|8450.8|8448.4|8453.6|8451.2|8453.6|8451.2|8450.6|8448.2|261
1725558300000|2024-09-05 17:45:00|8453.5|8451.1|8453.9|8451.5|8455.2|8452.8|8452.8|8450.4|203
1725558600000|2024-09-05 17:50:00|8453.7|8451.3|8451.6|8449.2|8454.3|8451.9|8451.6|8449.2|245
1725558900000|2024-09-05 17:55:00|8451.8|8449.4|8450.4|8448|8452.3|8449.9|8449.1|8446.7|297
1725559200000|2024-09-05 18:00:00|8450.2|8447.8|8445.6|8443.2|8450.2|8447.8|8444.9|8442.5|283
1725559500000|2024-09-05 18:05:00|8445.8|8443.4|8444.6|8442.2|8446.2|8443.8|8444.5|8442.1|235
1725559800000|2024-09-05 18:10:00|8444.7|8442.3|8443.2|8440.8|8444.7|8442.3|8442|8439.6|209
1725560100000|2024-09-05 18:15:00|8443.3|8440.9|8447.4|8445|8448.3|8445.9|8442.7|8440.3|276
1725560400000|2024-09-05 18:20:00|8447.5|8445.1|8445|8442.6|8447.5|8445.1|8443.5|8441.1|204
1725560700000|2024-09-05 18:25:00|8445.2|8442.8|8445.5|8444|8445.7|8444|8443.8|8442|167
1725561000000|2024-09-05 18:30:00|8445.6|8444.1|8444.7|8443.2|8446|8444.5|8444.2|8442.7|148
1725561300000|2024-09-05 18:35:00|8444.8|8443.3|8446.1|8444.6|8446.1|8444.6|8444.7|8443.2|104
1725561600000|2024-09-05 18:40:00|8446|8444.5|8448.2|8446.7|8448.5|8447|8446|8444.5|152
1725561900000|2024-09-05 18:45:00|8448.1|8446.6|8448.8|8447.3|8450.8|8448.8|8448.1|8446.6|167
1725562200000|2024-09-05 18:50:00|8448.9|8447.4|8453.2|8451.7|8453.3|8451.8|8448.7|8447.1|189
1725562500000|2024-09-05 18:55:00|8453.1|8451.6|8450.9|8449.4|8453.3|8451.6|8450.8|8449.3|156
1725562800000|2024-09-05 19:00:00|8450.8|8449.3|8449.2|8447.7|8451|8449.5|8449.1|8447.6|103
1725563100000|2024-09-05 19:05:00|8449.1|8447.6|8449|8447.5|8449.5|8448|8447.8|8446.3|111
1725563400000|2024-09-05 19:10:00|8448.9|8447.4|8447.5|8445.1|8448.9|8447.4|8445.7|8443.8|163
1725563700000|2024-09-05 19:15:00|8447.6|8445.2|8447.8|8445.4|8449.4|8447|8445.9|8443.7|167
1725564000000|2024-09-05 19:20:00|8447.4|8445|8449|8447.5|8449.6|8447.5|8447|8445|175
1725564300000|2024-09-05 19:25:00|8448.9|8447.4|8448.2|8446.7|8449.2|8447.7|8448.2|8446.7|175
1725564600000|2024-09-05 19:30:00|8448.1|8446.6|8449.6|8448.1|8450.5|8449|8447.7|8446.2|153
1725564900000|2024-09-05 19:35:00|8449.5|8448|8446.4|8444.9|8449.6|8448.1|8446.3|8444.8|94
1725565200000|2024-09-05 19:40:00|8446.3|8444.8|8444.1|8442.6|8446.8|8445.3|8443|8441.5|116
1725565500000|2024-09-05 19:45:00|8444.2|8442.7|8442.9|8441.4|8444.4|8442.9|8442|8440.5|157
1725565800000|2024-09-05 19:50:00|8443.2|8441.7|8446.8|8445.3|8447.1|8445.6|8441.6|8440.1|180
1725566100000|2024-09-05 19:55:00|8447|8445.5|8447.6|8446.1|8448.9|8447.4|8446.8|8445.3|208
1725566400000|2024-09-05 20:00:00|8447.2|8445.7|8447.5|8445.1|8448.7|8446.3|8446|8444.4|88
1725566700000|2024-09-05 20:05:00|8447.6|8445.2|8446|8443.6|8448.6|8446.5|8445.9|8443.5|53
1725567000000|2024-09-05 20:10:00|8445.9|8443.5|8444.8|8442.4|8445.9|8444|8444.8|8442.4|82
1725567300000|2024-09-05 20:15:00|8445.1|8442.7|8443.4|8441|8445.5|8443.1|8443.4|8441|203
1725567600000|2024-09-05 20:20:00|8443.3|8440.9|8440.4|8438|8443.4|8441|8440.3|8437.9|151
1725567900000|2024-09-05 20:25:00|8440.6|8438.2|8438.6|8437.1|8440.7|8439|8438|8436.2|115
1725568200000|2024-09-05 20:30:00|8439.1|8436.7|8439.1|8436.7|8439.3|8437.3|8438.8|8436.5|61
1725568500000|2024-09-05 20:35:00|8439.2|8436.8|8438.7|8436.3|8439.5|8437.4|8438.3|8436.2|114
1725568800000|2024-09-05 20:40:00|8438.9|8436.5|8437.3|8434.9|8438.9|8436.5|8437.3|8434.9|96
1725569100000|2024-09-05 20:45:00|8437.4|8435|8438.3|8435.9|8438.4|8436|8437.3|8434.9|48
1725569400000|2024-09-05 20:50:00|8438.5|8436.1|8441.9|8439.5|8442.5|8440.1|8438.5|8436.1|86
1725569700000|2024-09-05 20:55:00|8442.7|8438.8|8442.4|8437.5|8443.8|8439.7|8441.6|8437.1|240
1725570000000|2024-09-05 21:00:00|8443.6|8437.1|8444.6|8438.1|8444.6|8438.1|8443.6|8437.1|5
1725570300000|2024-09-05 21:05:00|8446.7|8440.2|8447|8440.5|8447.2|8440.7|8446.6|8440.1|14
1725570600000|2024-09-05 21:10:00|8447.1|8440.6|8443.9|8437.4|8448.2|8441.7|8443.9|8437.4|32
1725570900000|2024-09-05 21:15:00|8443.8|8437.3|8446.8|8440.3|8446.8|8440.3|8441.4|8434.9|49
1725571200000|2024-09-05 21:20:00|8446.9|8440.4|8446.8|8440.3|8446.9|8440.4|8446.7|8440.2|16
1725571500000|2024-09-05 21:25:00|8446.9|8440.4|8445.9|8439.4|8448.5|8442|8445.9|8439.4|21
1725571800000|2024-09-05 21:30:00|8446|8439.5|8445.4|8438.9|8446|8439.5|8445.4|8438.9|12
1725572100000|2024-09-05 21:35:00|8445.5|8439|8443.4|8436.9|8445.5|8439|8443.4|8436.9|27
1725572400000|2024-09-05 21:40:00|8443.5|8437|8443|8436.5|8443.7|8437.2|8442.8|8436.3|37
1725572700000|2024-09-05 21:45:00|8442.8|8436.3|8443.2|8436.7|8443.2|8436.7|8442.8|8436.3|5
1725573000000|2024-09-05 21:50:00|8443.3|8436.8|8445.1|8438.6|8445.1|8438.6|8441.8|8435.3|20
1725573600000|2024-09-05 22:00:00|8451.3|8444.8|8443.2|8439.3|8451.3|8444.8|8442.8|8437.5|130
1725573900000|2024-09-05 22:05:00|8442.4|8440|8441.7|8439.3|8442.4|8440|8441.4|8439|39
1725574200000|2024-09-05 22:10:00|8441.6|8439.2|8442.7|8440.3|8442.9|8440.5|8441.5|8439.1|38
1725574500000|2024-09-05 22:15:00|8443|8440.6|8441.5|8439.1|8443.1|8440.7|8441.3|8438.9|28
1725574800000|2024-09-05 22:20:00|8441.6|8439.2|8440.9|8438.5|8441.6|8439.2|8440.4|8438|61
1725575100000|2024-09-05 22:25:00|8440.8|8438.4|8442.3|8439.9|8442.3|8439.9|8440.4|8438|67
1725575400000|2024-09-05 22:30:00|8442.2|8439.8|8441.6|8439.2|8442.9|8440.5|8441.6|8439.2|57
1725575700000|2024-09-05 22:35:00|8441.7|8439.3|8440.9|8438.5|8441.9|8439.5|8440.7|8438.3|56
1725576000000|2024-09-05 22:40:00|8441|8438.6|8442.3|8439.9|8443.3|8440.9|8441|8438.6|58
1725576300000|2024-09-05 22:45:00|8442.4|8440|8443.2|8440.8|8443.5|8441.1|8442.3|8439.9|55
1725576600000|2024-09-05 22:50:00|8443.1|8440.7|8443.1|8440.7|8443.4|8441|8442.8|8440.4|36
1725576900000|2024-09-05 22:55:00|8443|8440.6|8442.4|8440|8443.2|8440.8|8442.4|8440|34
1725577200000|2024-09-05 23:00:00|8442.3|8439.9|8442.9|8440.5|8443|8440.6|8442.2|8439.8|30
1725577500000|2024-09-05 23:05:00|8442.8|8440.4|8440.9|8438.5|8443|8440.6|8440.8|8438.4|95
1725577800000|2024-09-05 23:10:00|8440.8|8438.4|8441.7|8439.3|8441.7|8439.3|8440.4|8438|62
1725578100000|2024-09-05 23:15:00|8441.6|8439.2|8441.5|8439.1|8442.3|8439.9|8441.2|8438.8|53
1725578400000|2024-09-05 23:20:00|8441.6|8439.2|8442.4|8440|8442.5|8440.1|8441.3|8438.9|58
1725578700000|2024-09-05 23:25:00|8442.2|8439.8|8442.5|8440.1|8443|8440.6|8442.1|8439.7|27
1725579000000|2024-09-05 23:30:00|8442.6|8440.2|8443.3|8440.9|8443.8|8441.4|8442.6|8440.2|33
1725579300000|2024-09-05 23:35:00|8443.4|8441|8443.5|8441.1|8443.5|8441.1|8442.7|8440.3|44
1725579600000|2024-09-05 23:40:00|8443.7|8441.3|8440|8437.6|8443.7|8441.3|8439.9|8437.5|66
1725579900000|2024-09-05 23:45:00|8440.1|8437.7|8440.3|8437.9|8441.7|8439.3|8439.8|8437.4|99
1725580200000|2024-09-05 23:50:00|8440.4|8438|8440.2|8437.8|8440.4|8438|8439.3|8436.9|72
1725580500000|2024-09-05 23:55:00|8440|8437.6|8439.7|8437.3|8440.6|8438.2|8439.6|8437.2|77
1725580800000|2024-09-06 00:00:00|8439.8|8437.4|8438.9|8436.5|8440.7|8438.3|8437.3|8434.9|233
1725581100000|2024-09-06 00:05:00|8438.8|8436.4|8437.1|8434.7|8440.3|8437.9|8436.9|8434.5|165
1725581400000|2024-09-06 00:10:00|8437.3|8434.9|8436.9|8434.5|8438.3|8435.9|8436.7|8434.3|162
1725581700000|2024-09-06 00:15:00|8437.1|8434.7|8438.3|8435.9|8439|8436.6|8435.5|8433.1|186
1725582000000|2024-09-06 00:20:00|8438.4|8436|8435.8|8433.4|8439|8436.6|8435.2|8432.8|129
1725582300000|2024-09-06 00:25:00|8435.7|8433.3|8437.4|8435|8437.9|8435.5|8435.6|8433.2|111
1725582600000|2024-09-06 00:30:00|8437.3|8434.9|8435.5|8433.1|8438.6|8436.6|8435.4|8433|168
1725582900000|2024-09-06 00:35:00|8435.6|8433.2|8434.5|8432.1|8435.8|8433.4|8434.4|8432|157
1725583200000|2024-09-06 00:40:00|8434.9|8432.5|8434.6|8432.2|8434.9|8432.5|8433|8430.6|112
1725583500000|2024-09-06 00:45:00|8434.7|8432.3|8437.1|8434.7|8437.3|8434.9|8434.7|8432.3|128
1725583800000|2024-09-06 00:50:00|8437|8434.6|8433.8|8431.4|8437.9|8435.5|8433.7|8431.3|262
1725584100000|2024-09-06 00:55:00|8433.9|8431.5|8434.3|8431.9|8435.8|8433.4|8433.3|8431.1|188
1725584400000|2024-09-06 01:00:00|8434.2|8431.8|8433.8|8431.4|8435.4|8433.9|8432.6|8431|177
1725584700000|2024-09-06 01:05:00|8433.6|8431.2|8433.5|8431.1|8434.3|8432.2|8431.8|8429.4|239
1725585000000|2024-09-06 01:10:00|8433.4|8431|8436.6|8434.2|8436.7|8435|8433.2|8430.8|160
1725585300000|2024-09-06 01:15:00|8436.4|8434|8435.2|8432.8|8436.4|8434|8434.1|8431.9|111
1725585600000|2024-09-06 01:20:00|8435.5|8433.1|8434.6|8432.2|8435.7|8433.3|8434.6|8432.2|117
1725585900000|2024-09-06 01:25:00|8434.8|8432.4|8436.2|8433.8|8436.2|8434|8434|8431.6|111
1725586200000|2024-09-06 01:30:00|8435.8|8433.4|8435.5|8433.1|8437.2|8435.2|8435.2|8433|139
1725586500000|2024-09-06 01:35:00|8435.9|8433.5|8437.5|8435.1|8437.7|8435.3|8434.8|8432.4|114
1725586800000|2024-09-06 01:40:00|8437.7|8435.3|8436.7|8434.3|8438.1|8435.7|8436.5|8434.1|104
1725587100000|2024-09-06 01:45:00|8436.8|8434.4|8437.2|8434.8|8437.3|8434.9|8435|8432.9|102
1725587400000|2024-09-06 01:50:00|8437.3|8434.9|8438.2|8435.8|8438.3|8436.8|8436.9|8434.9|90
1725587700000|2024-09-06 01:55:00|8438.3|8435.9|8436.8|8434.4|8438.8|8436.4|8436.6|8434.2|95
1725588000000|2024-09-06 02:00:00|8436.4|8434|8438.1|8435.7|8438.3|8435.9|8436.1|8433.7|119
1725588300000|2024-09-06 02:05:00|8438.2|8435.8|8436.4|8434.9|8438.4|8436.6|8436.2|8434.2|63
1725588600000|2024-09-06 02:10:00|8436.8|8434.4|8436.4|8434.9|8437.3|8434.9|8436|8433.6|90
1725588900000|2024-09-06 02:15:00|8436.5|8435|8436.5|8434.1|8436.8|8435|8435.4|8433.2|90
1725589200000|2024-09-06 02:20:00|8436.6|8434.2|8437.3|8434.9|8437.9|8435.9|8436.1|8434.2|69
1725589500000|2024-09-06 02:25:00|8437.4|8435|8435.8|8433.4|8437.6|8435.2|8435.6|8433.2|51
1725589800000|2024-09-06 02:30:00|8435.9|8433.5|8435.5|8433.1|8436.2|8433.8|8434.7|8432.3|102
1725590100000|2024-09-06 02:35:00|8435.6|8433.2|8437.9|8435.5|8438|8435.6|8435|8432.6|84
1725590400000|2024-09-06 02:40:00|8437.8|8435.4|8437.7|8435.3|8438.4|8436|8436.7|8434.8|80
1725590700000|2024-09-06 02:45:00|8437.8|8435.4|8437.9|8435.5|8438.2|8435.8|8437.2|8434.8|99
1725591000000|2024-09-06 02:50:00|8438|8435.6|8437|8434.6|8438.2|8435.8|8436.3|8434.1|67
1725591300000|2024-09-06 02:55:00|8437.5|8435.1|8436.2|8433.8|8437.5|8435.1|8435.3|8432.9|79
1725591600000|2024-09-06 03:00:00|8436.3|8433.9|8436|8433.6|8436.7|8434.3|8435.9|8433.5|66
1725591900000|2024-09-06 03:05:00|8436.5|8434.1|8435.8|8433.4|8436.6|8434.2|8435.8|8433.4|51
1725592200000|2024-09-06 03:10:00|8435.9|8433.5|8436.1|8433.7|8436.2|8433.8|8435.3|8432.9|52
1725592500000|2024-09-06 03:15:00|8436.4|8434|8434.7|8432.3|8436.5|8434.2|8434.6|8432.2|64
1725592800000|2024-09-06 03:20:00|8434.8|8432.4|8433.6|8431.2|8435.3|8433.3|8433.4|8431|61
1725593100000|2024-09-06 03:25:00|8433.7|8431.3|8433.8|8431.4|8434|8432.2|8433|8430.6|61
1725593400000|2024-09-06 03:30:00|8433.9|8431.5|8433.5|8431.1|8434.1|8432.5|8432.5|8430.3|93
1725593700000|2024-09-06 03:35:00|8433.4|8431|8431.6|8430.1|8433.5|8431.1|8431.2|8429.2|99
1725594000000|2024-09-06 03:40:00|8431.7|8430.2|8431.4|8429|8432.3|8430.8|8431.4|8429|77
1725594300000|2024-09-06 03:45:00|8431.5|8429.1|8430.5|8429|8431.6|8429.6|8430|8428.1|130
1725594600000|2024-09-06 03:50:00|8430.6|8429.1|8431.1|8429.6|8431.7|8430.2|8430.6|8429.1|93
1725594900000|2024-09-06 03:55:00|8431|8429.5|8430.3|8428.8|8431.2|8429.7|8430.3|8428.5|59
1725595200000|2024-09-06 04:00:00|8430.2|8428.7|8429.4|8427.9|8430.6|8428.8|8429.2|8427.1|85
1725595500000|2024-09-06 04:05:00|8429.5|8428|8429.2|8426.8|8429.8|8428.3|8428.7|8426.6|101
1725595800000|2024-09-06 04:10:00|8429.1|8426.7|8428.7|8426.3|8429.7|8427.9|8427.8|8425.6|123
1725596100000|2024-09-06 04:15:00|8428.6|8426.2|8428.7|8426.3|8429.4|8427|8428|8425.8|113
1725596400000|2024-09-06 04:20:00|8428.6|8426.2|8428.2|8425.8|8429.3|8426.9|8428.2|8425.8|95
1725596700000|2024-09-06 04:25:00|8428.1|8425.7|8428.2|8425.8|8428.7|8426.3|8427.6|8425.2|95
1725597000000|2024-09-06 04:30:00|8428.3|8425.9|8429|8427.5|8429.4|8427.8|8428.2|8425.8|79
1725597300000|2024-09-06 04:35:00|8428.9|8427.4|8428.7|8427.2|8429.1|8427.4|8428.3|8425.9|58
1725597600000|2024-09-06 04:40:00|8428.8|8427.3|8428.2|8426.7|8428.8|8427.3|8427.5|8426|65
1725597900000|2024-09-06 04:45:00|8428.6|8426.2|8428.8|8426.4|8429.1|8427.6|8428.3|8426.1|77
1725598200000|2024-09-06 04:50:00|8428.9|8426.5|8428.9|8426.5|8429.6|8427.7|8428|8425.9|65
1725598500000|2024-09-06 04:55:00|8428.8|8426.4|8429.5|8427.1|8430.3|8428.5|8428.8|8426.4|85
1725598800000|2024-09-06 05:00:00|8429.4|8427|8427.8|8425.4|8429.5|8427.5|8427.6|8425.4|74
1725599100000|2024-09-06 05:05:00|8427.7|8425.3|8425|8422.6|8427.7|8425.3|8424.4|8422|165
1725599400000|2024-09-06 05:10:00|8425.2|8422.8|8423.1|8420.7|8425.6|8423.2|8422|8419.9|155
1725599700000|2024-09-06 05:15:00|8423.2|8420.8|8423.1|8420.7|8423.9|8421.5|8422.8|8420.4|122
1725600000000|2024-09-06 05:20:00|8423.2|8420.8|8421.6|8419.2|8423.5|8421.1|8420.9|8418.5|127
1725600300000|2024-09-06 05:25:00|8421.5|8419.1|8421.1|8418.7|8422.1|8419.7|8420.5|8418.1|145
1725600600000|2024-09-06 05:30:00|8421|8418.6|8422.5|8420.1|8424|8421.6|8420.1|8418.5|222
1725600900000|2024-09-06 05:35:00|8422.4|8420|8420|8417.6|8424|8421.6|8419.9|8417.5|190
1725601200000|2024-09-06 05:40:00|8419.8|8417.4|8420.2|8417.8|8421.7|8419.3|8419.4|8417|193
1725601500000|2024-09-06 05:45:00|8420.5|8418.1|8422.9|8420.5|8424.2|8422.1|8420.5|8418.1|202
1725601800000|2024-09-06 05:50:00|8423|8420.6|8425.2|8422.8|8426.4|8424|8422.9|8420.5|203
1725602100000|2024-09-06 05:55:00|8425|8422.6|8422.6|8420.2|8426.4|8424|8422.2|8419.8|235
1725602400000|2024-09-06 06:00:00|8422.3|8419.9|8422.1|8420.6|8422.5|8420.7|8419.8|8418.3|206
1725602700000|2024-09-06 06:05:00|8422.2|8420.7|8422.1|8420.6|8423.6|8421.7|8421.4|8419.9|206
1725603000000|2024-09-06 06:10:00|8422.2|8420.7|8418.9|8416.5|8423.2|8421.1|8417.7|8415.9|239
1725603300000|2024-09-06 06:15:00|8419.2|8416.8|8418.5|8416.1|8421.2|8418.8|8417.1|8415.4|274
1725603600000|2024-09-06 06:20:00|8418.2|8415.8|8415.8|8414.3|8418.4|8416.3|8415.6|8413.7|264
1725603900000|2024-09-06 06:25:00|8415.9|8414.4|8416.5|8414.1|8417.9|8416.4|8415.4|8413|262
1725604200000|2024-09-06 06:30:00|8416.4|8414|8418.9|8417.4|8421.9|8419.5|8415.8|8413.4|246
1725604500000|2024-09-06 06:35:00|8418.8|8417.3|8418.1|8416.6|8418.8|8417.3|8416.4|8414.9|204
1725604800000|2024-09-06 06:40:00|8418|8416.5|8419|8416.6|8419.3|8417.5|8417.1|8415.6|123
1725605100000|2024-09-06 06:45:00|8418.8|8416.4|8421.1|8419.6|8421.6|8419.9|8417.3|8415.8|133
1725605400000|2024-09-06 06:50:00|8421.2|8419.7|8423|8420.6|8423.4|8421.2|8420.7|8419.2|196
1725605700000|2024-09-06 06:55:00|8423.1|8420.7|8417.9|8415.5|8423.5|8421.3|8417.4|8415.5|199
1725606000000|2024-09-06 07:00:00|8417.8|8415.4|8416.4|8414.9|8418.9|8416.5|8415|8413.5|181
1725606300000|2024-09-06 07:05:00|8416.3|8414.8|8414.7|8412.3|8416.4|8414.9|8412.7|8410.4|301
1725606600000|2024-09-06 07:10:00|8414.8|8412.4|8408.6|8407.1|8415.8|8414.3|8406.7|8405.2|415
1725606900000|2024-09-06 07:15:00|8408.3|8406.8|8406.3|8404.8|8408.3|8406.8|8405.1|8403.6|385
1725607200000|2024-09-06 07:20:00|8406.2|8404.7|8407.9|8406.4|8408.6|8407.1|8405.4|8403.8|293
1725607500000|2024-09-06 07:25:00|8407.8|8406.3|8410.3|8407.9|8411.2|8409|8407|8405.4|263
1725607800000|2024-09-06 07:30:00|8410.4|8408|8412.9|8411.4|8413.3|8411.8|8408.7|8406.3|325
1725608100000|2024-09-06 07:35:00|8412.8|8411.3|8414.2|8412.7|8415.5|8413.8|8412.4|8410.3|290
1725608400000|2024-09-06 07:40:00|8414.3|8412.8|8415|8413.5|8416.3|8414.8|8414.3|8412.4|195
1725608700000|2024-09-06 07:45:00|8415.1|8413.6|8415.7|8414.2|8416.3|8414.3|8413|8411.2|228
1725609000000|2024-09-06 07:50:00|8415.6|8414.1|8419.1|8416.7|8419.2|8416.8|8415.4|8413.5|267
1725609300000|2024-09-06 07:55:00|8418.8|8416.4|8421.9|8420.4|8423.3|8421.8|8417.4|8415.9|265
1725609600000|2024-09-06 08:00:00|8421.8|8420.3|8419.3|8417.8|8421.8|8420.3|8417.6|8415.2|341
1725609900000|2024-09-06 08:05:00|8419.2|8417.7|8416.5|8415|8419.3|8417.7|8416.4|8414|249
1725610200000|2024-09-06 08:10:00|8416.6|8415.1|8419.8|8418.3|8420|8418.5|8416.5|8415|178
1725610500000|2024-09-06 08:15:00|8419.9|8418.4|8418.9|8417.4|8421|8419|8417.8|8416|167
1725610800000|2024-09-06 08:20:00|8418.8|8417.3|8418.3|8415.9|8419.5|8417.7|8417.4|8415.8|167
1725611100000|2024-09-06 08:25:00|8418.2|8415.8|8417|8415.5|8418.2|8416.4|8416.1|8414.1|220
1725611400000|2024-09-06 08:30:00|8417.4|8415.9|8416.4|8414|8418.4|8416.6|8415.8|8413.9|175
1725611700000|2024-09-06 08:35:00|8416.5|8414.1|8414.7|8413.2|8417.9|8415.5|8413.7|8412.1|171
1725612000000|2024-09-06 08:40:00|8414.6|8413.1|8413.4|8411.9|8415.1|8413.6|8413.2|8411.3|148
1725612300000|2024-09-06 08:45:00|8413.8|8411.4|8411.2|8408.8|8413.9|8412.4|8410.7|8408.3|123
1725612600000|2024-09-06 08:50:00|8411.3|8408.9|8407.2|8405.7|8411.6|8410.1|8406.7|8404.8|160
1725612900000|2024-09-06 08:55:00|8407.3|8405.8|8410.6|8409.1|8411.1|8409.6|8407.2|8405.7|132
1725613200000|2024-09-06 09:00:00|8410.5|8409|8412.1|8409.7|8413.2|8411.7|8410|8408.5|155
1725613500000|2024-09-06 09:05:00|8412|8409.6|8414.2|8411.8|8416.1|8413.7|8411.9|8409.5|197
1725613800000|2024-09-06 09:10:00|8413.8|8411.4|8418.2|8416.7|8418.8|8416.8|8413.8|8411.4|168
1725614100000|2024-09-06 09:15:00|8418.3|8416.8|8418.2|8416.7|8421|8418.9|8417.8|8416.3|174
1725614400000|2024-09-06 09:20:00|8418.1|8416.6|8419.8|8418.3|8420.1|8418.6|8417.3|8415.8|124
1725614700000|2024-09-06 09:25:00|8420.1|8418.6|8420.5|8419|8421|8419|8418.1|8416.2|164
1725615000000|2024-09-06 09:30:00|8420.9|8418.5|8422.6|8421.1|8424.4|8422.9|8420.7|8418.3|153
1725615300000|2024-09-06 09:35:00|8422.5|8421|8421.9|8420.4|8424.9|8423|8421.5|8419.4|176
1725615600000|2024-09-06 09:40:00|8422|8420.5|8420.4|8418|8423.7|8421.3|8420|8417.6|151
1725615900000|2024-09-06 09:45:00|8420.6|8418.2|8419.7|8417.3|8421.5|8419.8|8418.5|8416.5|196
1725616200000|2024-09-06 09:50:00|8419.9|8417.5|8419.6|8418.1|8421.1|8418.7|8418.7|8416.3|165
1725616500000|2024-09-06 09:55:00|8419.7|8418.2|8420|8417.6|8420.7|8418.5|8418.9|8416.5|157
1725616800000|2024-09-06 10:00:00|8420.1|8417.7|8419.7|8417.3|8421.2|8418.8|8419.4|8417.1|249
1725617100000|2024-09-06 10:05:00|8419.9|8417.5|8419.2|8416.8|8421.1|8418.7|8418.7|8416.8|162
1725617400000|2024-09-06 10:10:00|8419.4|8417|8417.9|8416.4|8419.7|8417.3|8417.1|8414.7|166
1725617700000|2024-09-06 10:15:00|8418|8416.5|8421.7|8419.3|8421.8|8419.9|8417.9|8416.4|154
1725618000000|2024-09-06 10:20:00|8421.6|8419.2|8422.9|8421.4|8423.4|8421.9|8420.8|8418.6|164
1725618300000|2024-09-06 10:25:00|8422.8|8421.3|8425.9|8424.4|8426.6|8425.1|8422.8|8421.3|126
1725618600000|2024-09-06 10:30:00|8425.8|8424.3|8423.8|8421.4|8425.8|8424.3|8423.4|8421.2|104
1725618900000|2024-09-06 10:35:00|8423.7|8421.3|8422.7|8421.2|8424.3|8422.7|8422.4|8420.9|85
1725619200000|2024-09-06 10:40:00|8422.8|8421.3|8423.2|8420.8|8424.5|8422.9|8422.8|8420.4|152
1725619500000|2024-09-06 10:45:00|8423.1|8420.7|8424.8|8422.4|8424.8|8423|8422.4|8420.3|85
1725619800000|2024-09-06 10:50:00|8424.9|8422.5|8423.5|8422|8425.8|8424.3|8423.3|8421.8|95
1725620100000|2024-09-06 10:55:00|8423.6|8422.1|8422|8420.5|8424.8|8423.3|8422|8420.5|148
1725620400000|2024-09-06 11:00:00|8421.9|8420.4|8423|8421.5|8425|8423|8421.9|8420.2|172
1725620700000|2024-09-06 11:05:00|8423.1|8421.6|8422.5|8420.1|8423.3|8421.8|8421.9|8420.1|107
1725621000000|2024-09-06 11:10:00|8422.6|8420.2|8423.2|8420.8|8424.2|8421.8|8422.6|8420.2|110
1725621300000|2024-09-06 11:15:00|8423.3|8420.9|8424.9|8423.4|8425.3|8423.8|8423|8420.6|147
1725621600000|2024-09-06 11:20:00|8425|8423.5|8425|8423.5|8425.4|8423.9|8424.1|8422.6|127
1725621900000|2024-09-06 11:25:00|8425.1|8423.6|8426.6|8424.2|8426.6|8424.4|8425.1|8423.2|127
1725622200000|2024-09-06 11:30:00|8426.7|8424.3|8427.2|8424.8|8427.7|8425.3|8424.8|8422.9|163
1725622500000|2024-09-06 11:35:00|8427.3|8424.9|8428.5|8427|8430|8428|8427.3|8424.9|178
1725622800000|2024-09-06 11:40:00|8428.4|8426.9|8429.4|8427|8429.5|8427.5|8427.2|8425.5|203
1725623100000|2024-09-06 11:45:00|8428.8|8427.3|8432.4|8430|8432.8|8430.4|8428.8|8427.3|184
1725623400000|2024-09-06 11:50:00|8432.5|8430.1|8432.6|8430.2|8434.8|8432.8|8432|8429.8|205
1725623700000|2024-09-06 11:55:00|8432.7|8430.3|8431.2|8429.7|8434|8432|8430.3|8428.8|205
1725624000000|2024-09-06 12:00:00|8431.1|8429.6|8432.2|8430.7|8432.8|8431.3|8431|8429.4|158
1725624300000|2024-09-06 12:05:00|8432.3|8430.8|8435.5|8434|8436.9|8435.2|8432.1|8430.6|213
1725624600000|2024-09-06 12:10:00|8435.4|8433.9|8434.4|8432|8437.6|8435.6|8434.2|8432|277
1725624900000|2024-09-06 12:15:00|8434.6|8432.2|8435.6|8434.1|8436.6|8435|8434.4|8432|218
1725625200000|2024-09-06 12:20:00|8435.7|8434.2|8433.8|8431.4|8437.1|8435.4|8432.2|8429.8|252
1725625500000|2024-09-06 12:25:00|8434|8431.6|8436.4|8431.4|8437.7|8435.3|8433|8430.2|381
1725625800000|2024-09-06 12:30:00|8435.9|8430.9|8418.9|8416.5|8471.1|8466.1|8376.4|8374|1723
1725626100000|2024-09-06 12:35:00|8419.2|8416.8|8416|8413.6|8426|8423.6|8403.3|8400.9|1381
1725626400000|2024-09-06 12:40:00|8415.6|8413.2|8411.3|8408.9|8417.7|8415.3|8404.7|8402.3|1174
1725626700000|2024-09-06 12:45:00|8411.2|8408.8|8423.9|8421.5|8426.2|8423.8|8408.3|8405.9|1139
1725627000000|2024-09-06 12:50:00|8423.8|8421.4|8440.6|8438.2|8446.6|8444.2|8422.6|8420.2|897
1725627300000|2024-09-06 12:55:00|8440.5|8438.1|8439.9|8437.5|8445|8442.6|8429.5|8427.1|841
1725627600000|2024-09-06 13:00:00|8439.5|8437.1|8438.3|8435.9|8443.4|8441|8432.6|8430.2|816
1725627900000|2024-09-06 13:05:00|8439.1|8436.7|8449.4|8447|8454.8|8452.4|8435.3|8432.9|961
1725628200000|2024-09-06 13:10:00|8449.2|8446.8|8449.5|8447.1|8454.9|8452.5|8447.1|8444.7|728
1725628500000|2024-09-06 13:15:00|8449.9|8447.5|8453.4|8451|8458.2|8455.8|8447.1|8444.7|753
1725628800000|2024-09-06 13:20:00|8453.5|8451.1|8451.6|8449.2|8460.3|8457.9|8449.8|8447.4|752
1725629100000|2024-09-06 13:25:00|8451.4|8449|8458.5|8456.1|8465.7|8464.2|8451.4|8449|759
1725629400000|2024-09-06 13:30:00|8458.4|8456|8460.2|8457.8|8464.1|8461.7|8455.8|8453.4|792
1725629700000|2024-09-06 13:35:00|8460.1|8457.7|8469.5|8467.1|8475.9|8473.5|8459.3|8456.9|883
1725630000000|2024-09-06 13:40:00|8469.7|8467.3|8469.8|8467.4|8471.8|8469.4|8460.7|8458.3|761
1725630300000|2024-09-06 13:45:00|8469.9|8467.5|8475.6|8473.2|8476.9|8475.1|8468.1|8465.7|659
1725630600000|2024-09-06 13:50:00|8475.5|8473.1|8465.1|8462.7|8475.6|8473.2|8463|8460.6|659
1725630900000|2024-09-06 13:55:00|8465.3|8462.9|8454.6|8452.2|8465.6|8463.2|8453.9|8451.5|516
1725631200000|2024-09-06 14:00:00|8455|8452.6|8452.2|8449.8|8455|8452.6|8449.3|8446.9|546
1725631500000|2024-09-06 14:05:00|8452.3|8449.9|8454.1|8451.7|8459.3|8456.9|8451.1|8448.7|573
1725631800000|2024-09-06 14:10:00|8453.8|8451.4|8445.9|8443.5|8453.8|8451.4|8441.2|8438.8|784
1725632100000|2024-09-06 14:15:00|8445.8|8443.4|8445.5|8443.1|8450.8|8448.4|8444.3|8441.9|688
1725632400000|2024-09-06 14:20:00|8445.3|8442.9|8436.3|8433.9|8446.9|8444.5|8436.1|8433.7|777
1725632700000|2024-09-06 14:25:00|8435.9|8433.5|8436.9|8434.5|8437.5|8435.1|8431.7|8429.3|808
1725633000000|2024-09-06 14:30:00|8437.3|8434.9|8438.5|8436.1|8445.5|8443.1|8435.6|8433.2|817
1725633300000|2024-09-06 14:35:00|8438.6|8436.2|8428|8425.6|8440.7|8438.3|8424.9|8422.5|848
1725633600000|2024-09-06 14:40:00|8427.9|8425.5|8424|8421.6|8429.4|8427|8419.1|8416.7|704
1725633900000|2024-09-06 14:45:00|8423.9|8421.5|8423.6|8421.2|8429.2|8426.8|8422.1|8419.7|782
1725634200000|2024-09-06 14:50:00|8422.9|8420.5|8424.2|8421.8|8429.4|8427|8422.4|8420|787
1725634500000|2024-09-06 14:55:00|8423.9|8421.5|8427.4|8425|8429.1|8426.7|8420|8417.6|748
1725634800000|2024-09-06 15:00:00|8427.6|8425.2|8429.6|8427.2|8432.5|8430.1|8404.5|8402.1|1659
1725635100000|2024-09-06 15:05:00|8429.5|8427.1|8442.9|8440.5|8444.9|8442.5|8428|8425.6|1145
1725635400000|2024-09-06 15:10:00|8442.8|8440.4|8431.3|8428.9|8442.8|8440.4|8429.6|8427.2|913
1725635700000|2024-09-06 15:15:00|8431.4|8429|8420.5|8418.1|8431.4|8429|8419.8|8417.4|869
1725636000000|2024-09-06 15:20:00|8420.3|8417.9|8414.1|8411.7|8425.2|8422.8|8409.5|8407.1|946
1725636300000|2024-09-06 15:25:00|8413.8|8411.4|8415.5|8413.1|8416.2|8414.3|8411.5|8409.1|713
1725636600000|2024-09-06 15:30:00|8415.7|8413.3|8427.9|8425.5|8434.6|8432.2|8415.4|8413|869
1725636900000|2024-09-06 15:35:00|8428.4|8426|8430.1|8427.7|8430.8|8428.4|8424.9|8422.5|641
1725637200000|2024-09-06 15:40:00|8429.9|8427.5|8426.1|8423.7|8430.5|8428.1|8424.1|8421.7|529
1725637500000|2024-09-06 15:45:00|8425.8|8423.4|8422.2|8419.8|8427.6|8425.2|8420.4|8418|596
1725637800000|2024-09-06 15:50:00|8421.3|8418.9|8431.9|8429.5|8433|8431.4|8421.3|8418.9|454
1725638100000|2024-09-06 15:55:00|8432|8429.6|8429.1|8427.6|8437.3|8434.9|8429.1|8427.6|488
1725638400000|2024-09-06 16:00:00|8429.4|8427.9|8434|8432.5|8437.8|8435.4|8428.2|8426.7|509
1725638700000|2024-09-06 16:05:00|8434.1|8432.6|8437.1|8435.6|8439.3|8437.5|8434.1|8432.6|451
1725639000000|2024-09-06 16:10:00|8437|8435.5|8440.8|8438.4|8441.1|8438.7|8433.5|8432|481
1725639300000|2024-09-06 16:15:00|8440.7|8438.3|8442.6|8440.2|8443|8441.3|8437.3|8434.9|405
1725639600000|2024-09-06 16:20:00|8442.5|8440.1|8444.3|8442.8|8444.8|8443.3|8440.3|8438.5|340
1725639900000|2024-09-06 16:25:00|8444.5|8442.1|8437.5|8436|8444.5|8442.1|8437.5|8435.4|368
1725640200000|2024-09-06 16:30:00|8437.4|8435.9|8442.2|8440.7|8443|8441.1|8436|8434.5|370
1725640500000|2024-09-06 16:35:00|8441.9|8440.4|8440.6|8438.2|8444.2|8441.8|8439.8|8437.6|287
1725640800000|2024-09-06 16:40:00|8440.5|8438.1|8443.3|8441.8|8445.2|8443.4|8439|8437.5|370
1725641100000|2024-09-06 16:45:00|8443.2|8441.7|8441.4|8439.9|8443.2|8441.7|8439.8|8438.3|338
1725641400000|2024-09-06 16:50:00|8441.5|8440|8437|8434.6|8442.3|8440.8|8436.2|8434.5|273
1725641700000|2024-09-06 16:55:00|8436.9|8434.5|8437.2|8435.7|8438.6|8436.4|8434.1|8432.6|388
1725642000000|2024-09-06 17:00:00|8437.3|8435.8|8443.1|8440.7|8446|8444.2|8436.6|8434.7|340
1725642300000|2024-09-06 17:05:00|8443|8440.6|8443.7|8442.2|8445.5|8443.1|8439.6|8438|277
1725642600000|2024-09-06 17:10:00|8443.3|8441.8|8439.6|8437.2|8444|8442.1|8438.9|8436.8|300
1725642900000|2024-09-06 17:15:00|8439.8|8437.4|8435.4|8433|8439.8|8437.5|8433.8|8431.4|336
1725643200000|2024-09-06 17:20:00|8435.1|8432.7|8433.5|8431.1|8435.2|8432.8|8431.1|8428.7|380
1725643500000|2024-09-06 17:25:00|8433.4|8431|8427.2|8425.7|8433.4|8431.4|8427.1|8425.6|230
1725643800000|2024-09-06 17:30:00|8426.7|8425.2|8430.7|8429.2|8431.8|8429.4|8425.8|8424|298
1725644100000|2024-09-06 17:35:00|8430.8|8429.3|8428.5|8427|8432.2|8430.7|8428.1|8426.6|219
1725644400000|2024-09-06 17:40:00|8428.6|8427.1|8431.3|8429.8|8432.8|8430.4|8427.7|8425.8|270
1725644700000|2024-09-06 17:45:00|8431.4|8429.9|8431.7|8430.2|8434.1|8432.6|8429.2|8426.8|308
1725645000000|2024-09-06 17:50:00|8431.9|8430.4|8439.1|8436.7|8439.1|8436.7|8431.9|8429.7|236
1725645300000|2024-09-06 17:55:00|8439.6|8437.2|8434.1|8432.6|8439.6|8437.5|8433.3|8431.8|288
1725645600000|2024-09-06 18:00:00|8434.2|8432.7|8438.6|8436.2|8438.8|8436.6|8433.9|8432.2|313
1725645900000|2024-09-06 18:05:00|8438.5|8436.1|8436.3|8434.8|8438.6|8436.2|8435.4|8433.8|290
1725646200000|2024-09-06 18:10:00|8436.8|8434.4|8435.2|8432.8|8437.1|8435|8434.2|8432.4|274
1725646500000|2024-09-06 18:15:00|8435.3|8432.9|8434.6|8432.2|8435.3|8433|8431.8|8429.9|207
1725646800000|2024-09-06 18:20:00|8434.5|8432.1|8434.3|8431.9|8434.7|8432.4|8432.3|8430.2|134
1725647100000|2024-09-06 18:25:00|8434|8432.8|8431.1|8428.7|8434.1|8432.8|8431.1|8428.7|137
1725647400000|2024-09-06 18:30:00|8431.3|8428.9|8432.4|8430.9|8432.7|8430.9|8430.1|8428.1|177
1725647700000|2024-09-06 18:35:00|8432.7|8431.2|8433.5|8431.1|8434.7|8433.2|8430.5|8428.5|174
1725648000000|2024-09-06 18:40:00|8433.7|8431.3|8432.9|8431.4|8434.7|8433.2|8431.4|8429.5|236
1725648300000|2024-09-06 18:45:00|8432.5|8431|8432.6|8431.1|8433.1|8431.2|8431.6|8430.1|201
1725648600000|2024-09-06 18:50:00|8432.5|8431|8431.2|8428.8|8434|8432.5|8431.1|8428.7|137
1725648900000|2024-09-06 18:55:00|8430.8|8429.3|8428.7|8427.2|8431.5|8429.5|8428.2|8426.7|142
1725649200000|2024-09-06 19:00:00|8428.6|8427.1|8432.9|8430.5|8433.5|8432|8428.4|8426.7|222
1725649500000|2024-09-06 19:05:00|8432.8|8430.4|8431.4|8429.9|8434|8431.8|8431.3|8429.8|140
1725649800000|2024-09-06 19:10:00|8431.3|8429.8|8431.4|8429.9|8432.1|8430.5|8431|8429.3|135
1725650100000|2024-09-06 19:15:00|8431.3|8429.8|8432.2|8430.7|8433.2|8431.7|8430.6|8428.8|91
1725650400000|2024-09-06 19:20:00|8432.3|8430.8|8432.2|8430.7|8433.6|8431.8|8431.4|8429.9|99
1725650700000|2024-09-06 19:25:00|8432.1|8430.6|8431.4|8429.9|8433.5|8432|8431|8429.5|135
1725651000000|2024-09-06 19:30:00|8431.5|8430|8432.7|8431.2|8432.9|8431.4|8431.3|8429.8|101
1725651300000|2024-09-06 19:35:00|8432.8|8431.3|8431.5|8430|8433.9|8432.2|8431.2|8429.7|124
1725651600000|2024-09-06 19:40:00|8431.4|8429.9|8432.3|8430.8|8433.1|8431.6|8431|8429.5|85
1725651900000|2024-09-06 19:45:00|8432.2|8430.7|8432.9|8431.4|8434.5|8433|8432.2|8430.7|88
1725652200000|2024-09-06 19:50:00|8433.1|8431.6|8431.7|8430.2|8433.5|8432|8430.8|8428.9|169
1725652500000|2024-09-06 19:55:00|8431.6|8430.1|8431.7|8430.2|8431.8|8430.3|8429.4|8427.9|121
1725652800000|2024-09-06 20:00:00|8431.8|8430.3|8431.5|8429.1|8434.4|8432|8430.8|8428.4|238
1725653100000|2024-09-06 20:05:00|8431.6|8429.2|8433.4|8431|8433.6|8431.2|8431.6|8429.2|94
1725653400000|2024-09-06 20:10:00|8433.3|8430.9|8434.9|8432.5|8435.6|8433.2|8433.3|8430.9|193
1725653700000|2024-09-06 20:15:00|8434.8|8432.4|8434|8431.6|8434.9|8432.5|8433.8|8431.4|84
1725654000000|2024-09-06 20:20:00|8433.8|8431.4|8433.9|8431.5|8433.9|8431.5|8432.7|8430.3|125
1725654300000|2024-09-06 20:25:00|8433.8|8431.4|8433.9|8431.5|8434.2|8431.8|8433.3|8430.9|123
1725654600000|2024-09-06 20:30:00|8434.4|8432|8435.7|8433.3|8436.7|8434.3|8434.4|8432|103
1725654900000|2024-09-06 20:35:00|8435.6|8433.2|8435.4|8433|8436.5|8434.1|8435.2|8432.8|242
1725655200000|2024-09-06 20:40:00|8435.5|8433.1|8433.5|8431.1|8435.8|8433.4|8433.4|8431|213
1725655500000|2024-09-06 20:45:00|8433.7|8431.3|8434.2|8431.8|8435.2|8432.8|8433.2|8430.8|143
1725655800000|2024-09-06 20:50:00|8434.3|8431.9|8433.5|8431.1|8434.6|8432.2|8432.8|8430.4|390
1725656100000|2024-09-06 20:55:00|8434.3|8430.4|8434.8|8428.3|8435.3|8430.4|8432.5|8426.6|284
1725825600000|2024-09-08 20:00:00|8430.9|8424.9|8430.9|8424.9|8430.9|8424.9|8430.9|8424.9|1
1725828300000|2024-09-08 20:45:00|8442.9|8431.9|8442.9|8431.9|8442.9|8431.9|8442.9|8431.9|1
1725828900000|2024-09-08 20:55:00|8443.7|8431.2|8443.7|8431.2|8443.7|8431.2|8443.7|8431.2|1
1725829200000|2024-09-08 21:00:00|8443.2|8431.7|8443.2|8431.7|8443.2|8431.7|8443.2|8431.7|1
1725832800000|2024-09-08 22:00:00|8437.1|8430.6|8436.6|8430.1|8443.1|8436.6|8435|8428.5|120
1725833100000|2024-09-08 22:05:00|8435.8|8430.8|8430.2|8425.2|8435.9|8430.9|8430.1|8425.1|106
1725833400000|2024-09-08 22:10:00|8430.5|8425.5|8431.9|8429.5|8432.2|8429.5|8430.4|8425.4|112
1725833700000|2024-09-08 22:15:00|8432.3|8429.7|8434|8431.6|8434.6|8432.2|8432.3|8429.7|51
1725834000000|2024-09-08 22:20:00|8434.1|8431.7|8435.4|8433|8435.4|8433|8433.9|8431.5|90
1725834300000|2024-09-08 22:25:00|8435.3|8432.9|8437.6|8435.2|8437.7|8435.3|8435.2|8432.8|33
1725834600000|2024-09-08 22:30:00|8437.5|8435.1|8435.3|8432.9|8438.8|8436.4|8434.6|8432.2|138
1725834900000|2024-09-08 22:35:00|8435|8432.6|8436.5|8434.1|8437.6|8435.2|8434.8|8432.4|196
1725835200000|2024-09-08 22:40:00|8436.6|8434.2|8436.7|8434.3|8437|8434.6|8436.1|8433.7|68
1725835500000|2024-09-08 22:45:00|8436.6|8434.2|8436.9|8434.5|8437.2|8434.8|8435.3|8432.9|106
1725835800000|2024-09-08 22:50:00|8436.8|8434.4|8437|8434.6|8437.3|8434.9|8436.1|8433.8|101
1725836100000|2024-09-08 22:55:00|8436.8|8434.4|8437|8434.6|8439.2|8436.8|8436.4|8434.2|145
1725836400000|2024-09-08 23:00:00|8436.9|8434.5|8437.7|8435.3|8438|8435.6|8435.6|8433.2|179
1725836700000|2024-09-08 23:05:00|8437.8|8435.4|8437.4|8435|8439.1|8436.7|8437|8434.6|131
1725837000000|2024-09-08 23:10:00|8437.8|8435.4|8437.7|8435.3|8439|8436.6|8437.4|8435|89
1725837300000|2024-09-08 23:15:00|8437.6|8435.2|8438|8435.6|8438.7|8436.3|8437.4|8435|85
1725837600000|2024-09-08 23:20:00|8437.9|8435.5|8439.9|8437.5|8440.2|8437.8|8437.8|8435.4|106
1725837900000|2024-09-08 23:25:00|8440|8437.6|8438.9|8436.5|8441.9|8439.5|8438.8|8436.4|122
1725838200000|2024-09-08 23:30:00|8439|8436.6|8437|8434.6|8439|8436.6|8436.6|8434.2|132
1725838500000|2024-09-08 23:35:00|8436.9|8434.5|8438.9|8436.5|8439.5|8437.1|8436.9|8434.5|143
1725838800000|2024-09-08 23:40:00|8439|8436.6|8438.7|8436.3|8440.8|8438.4|8438.1|8435.7|147
1725839100000|2024-09-08 23:45:00|8438.6|8436.2|8438.9|8436.5|8439.5|8437.1|8437|8434.6|145
1725839400000|2024-09-08 23:50:00|8438.8|8436.4|8442.1|8439.7|8442.1|8439.7|8438.8|8436.4|125
1725839700000|2024-09-08 23:55:00|8442.2|8439.8|8442.3|8439.9|8443.1|8440.7|8440.2|8437.8|266
1725840000000|2024-09-09 00:00:00|8442.2|8439.8|8440.6|8438.2|8443.4|8441|8440|8437.6|274
1725840300000|2024-09-09 00:05:00|8441|8438.6|8440|8437.6|8441.3|8438.9|8437.2|8434.8|207
1725840600000|2024-09-09 00:10:00|8439.8|8437.4|8439.2|8436.8|8442.7|8440.3|8438.8|8436.4|197
1725840900000|2024-09-09 00:15:00|8439.1|8436.7|8439.5|8437.1|8440.6|8438.2|8438.6|8436.2|285
1725841200000|2024-09-09 00:20:00|8439.6|8437.2|8443.3|8440.9|8443.6|8441.2|8439|8436.6|207
1725841500000|2024-09-09 00:25:00|8443.4|8441|8444.4|8442|8444.6|8442.2|8442.2|8439.9|234
1725841800000|2024-09-09 00:30:00|8444.5|8442.1|8441.5|8439.1|8444.8|8442.4|8440.3|8437.9|187
1725842100000|2024-09-09 00:35:00|8441.6|8439.2|8442.7|8440.3|8443.5|8441.1|8441.6|8439.2|167
1725842400000|2024-09-09 00:40:00|8442.8|8440.4|8444.7|8443.2|8445.1|8443.3|8442.5|8440.1|142
1725842700000|2024-09-09 00:45:00|8444.6|8443.1|8444.1|8441.7|8445.8|8443.4|8444|8441.6|158
1725843000000|2024-09-09 00:50:00|8444.4|8442|8445.1|8442.7|8446.6|8444.6|8442.2|8440.2|226
1725843300000|2024-09-09 00:55:00|8444.6|8442.2|8445.8|8443.4|8447.6|8445.2|8444.6|8442.2|213
1725843600000|2024-09-09 01:00:00|8445.9|8443.5|8445.7|8443.3|8448.4|8446|8445.1|8442.7|218
1725843900000|2024-09-09 01:05:00|8445.8|8443.4|8442.8|8440.4|8445.8|8443.6|8442.3|8440.1|198
1725844200000|2024-09-09 01:10:00|8442.7|8440.3|8445|8442.6|8445.4|8443.4|8442.7|8440.3|190
1725844500000|2024-09-09 01:15:00|8445.1|8442.7|8442.5|8440.1|8445.2|8442.8|8442.2|8439.9|184
1725844800000|2024-09-09 01:20:00|8442.1|8440.6|8446.7|8444.3|8447.5|8445.7|8442.1|8440.3|157
1725845100000|2024-09-09 01:25:00|8446.3|8444.8|8447|8444.6|8447.8|8445.4|8446.3|8444.1|147
1725845400000|2024-09-09 01:30:00|8447.4|8445|8446.9|8444.5|8452.9|8450.5|8446.8|8444.4|263
1725845700000|2024-09-09 01:35:00|8447|8444.6|8447.9|8445.5|8448.6|8446.2|8446.7|8444.3|220
1725846000000|2024-09-09 01:40:00|8447.8|8445.4|8451.3|8448.9|8451.4|8449|8447.6|8445.2|241
1725846300000|2024-09-09 01:45:00|8451.4|8449|8453.2|8450.8|8454.6|8452.2|8450|8447.6|253
1725846600000|2024-09-09 01:50:00|8453.3|8450.9|8454.7|8452.3|8458.6|8456.2|8453.1|8450.7|263
1725846900000|2024-09-09 01:55:00|8454.6|8452.2|8456|8453.6|8456.6|8454.2|8452.6|8450.2|196
1725847200000|2024-09-09 02:00:00|8456.1|8453.7|8452.4|8450|8457.2|8454.8|8451.9|8449.5|208
1725847500000|2024-09-09 02:05:00|8452.5|8450.1|8453.5|8451.1|8453.9|8451.5|8451.2|8449.1|155
1725847800000|2024-09-09 02:10:00|8453.6|8451.2|8453.1|8450.7|8454.5|8452.1|8452.7|8450.3|97
1725848100000|2024-09-09 02:15:00|8453.5|8451.1|8452.8|8450.4|8454.2|8451.8|8452.3|8449.9|82
1725848400000|2024-09-09 02:20:00|8452.9|8450.5|8452.8|8450.4|8454.1|8451.7|8452.4|8450|94
1725848700000|2024-09-09 02:25:00|8452.9|8450.5|8453.3|8450.9|8455.6|8453.2|8452.9|8450.5|121
1725849000000|2024-09-09 02:30:00|8453.1|8450.7|8453.1|8450.7|8455.1|8452.7|8453.1|8450.7|98
1725849300000|2024-09-09 02:35:00|8453.2|8450.8|8451.1|8448.7|8454.7|8452.3|8450.8|8448.4|120
1725849600000|2024-09-09 02:40:00|8451.4|8449|8453.7|8451.3|8454|8451.6|8451.4|8449|93
1725849900000|2024-09-09 02:45:00|8453.6|8451.2|8452.5|8450.1|8453.6|8451.2|8452.4|8450|122
1725850200000|2024-09-09 02:50:00|8452.3|8449.9|8453|8450.6|8453.4|8451|8451.6|8449.2|93
1725850500000|2024-09-09 02:55:00|8452.9|8450.5|8454.5|8452.1|8454.9|8452.5|8452.4|8450|84
1725850800000|2024-09-09 03:00:00|8454.8|8452.4|8454.8|8452.4|8455.1|8452.7|8454|8451.6|67
1725851100000|2024-09-09 03:05:00|8454.9|8452.5|8456.6|8454.2|8457.7|8455.3|8454.8|8452.4|102
1725851400000|2024-09-09 03:10:00|8456.7|8454.3|8457.3|8454.9|8459|8456.6|8456.7|8454.3|96
1725851700000|2024-09-09 03:15:00|8457.1|8454.7|8456.2|8453.8|8457.4|8455|8455.1|8452.7|93
1725852000000|2024-09-09 03:20:00|8456.1|8453.7|8456.1|8453.7|8456.6|8454.6|8455.4|8453|56
1725852300000|2024-09-09 03:25:00|8456.2|8453.8|8454.1|8451.7|8456.5|8454.1|8453.9|8451.5|96
1725852600000|2024-09-09 03:30:00|8454|8451.6|8454.9|8452.5|8455.1|8452.7|8453.7|8451.3|157
1725852900000|2024-09-09 03:35:00|8454.8|8452.4|8454.6|8452.2|8455.3|8453.1|8454.1|8451.7|73
1725853200000|2024-09-09 03:40:00|8454.5|8452.1|8455.1|8452.7|8455.3|8452.9|8452.9|8451|123
1725853500000|2024-09-09 03:45:00|8455.2|8452.8|8454.4|8452|8456.1|8453.7|8454.3|8451.9|107
1725853800000|2024-09-09 03:50:00|8454.5|8452.1|8453.6|8451.2|8454.5|8452.3|8452.9|8450.5|127
1725854100000|2024-09-09 03:55:00|8453.7|8451.3|8455.2|8452.8|8455.4|8453|8453.1|8450.8|125
1725854400000|2024-09-09 04:00:00|8455.3|8452.9|8455.5|8453.1|8456.4|8454|8455.1|8452.7|126
1725854700000|2024-09-09 04:05:00|8455.4|8453|8457.6|8455.2|8457.6|8455.2|8455|8452.6|84
1725855000000|2024-09-09 04:10:00|8457.7|8455.3|8459.6|8457.2|8460.5|8458.1|8457.5|8455.1|174
1725855300000|2024-09-09 04:15:00|8459.5|8457.1|8457.1|8454.7|8459.5|8457.6|8456.7|8454.3|140
1725855600000|2024-09-09 04:20:00|8457.3|8454.9|8456.4|8454|8458.3|8455.9|8456.2|8453.8|94
1725855900000|2024-09-09 04:25:00|8456.7|8454.3|8457|8454.6|8457.9|8455.5|8456.4|8454|90
1725856200000|2024-09-09 04:30:00|8456.9|8454.5|8458.4|8456|8458.8|8456.6|8455.9|8453.5|91
1725856500000|2024-09-09 04:35:00|8458.3|8455.9|8459.6|8457.2|8459.6|8457.2|8457.4|8455|117
1725856800000|2024-09-09 04:40:00|8459.7|8457.3|8459.9|8457.5|8460.6|8458.2|8459.2|8456.8|92
1725857100000|2024-09-09 04:45:00|8459.8|8457.4|8461.5|8459.1|8462.8|8460.4|8459.6|8457.2|144
1725857400000|2024-09-09 04:50:00|8461.7|8459.3|8463.9|8461.5|8465|8462.6|8461.6|8459.2|188
1725857700000|2024-09-09 04:55:00|8464|8461.6|8462.3|8460.8|8464.3|8462.3|8462.3|8460.2|156
1725858000000|2024-09-09 05:00:00|8462.2|8460.7|8460|8457.6|8462.6|8460.7|8460|8457.6|189
1725858300000|2024-09-09 05:05:00|8460.1|8457.7|8461.7|8459.3|8461.7|8459.3|8459.7|8457.3|117
1725858600000|2024-09-09 05:10:00|8461.8|8459.4|8460.9|8458.5|8462.6|8460.2|8460.9|8458.5|153
1725858900000|2024-09-09 05:15:00|8461.3|8458.9|8460.6|8458.2|8461.3|8458.9|8460.1|8457.7|89
1725859200000|2024-09-09 05:20:00|8460.7|8458.3|8459.7|8458.2|8461|8458.6|8459.2|8457.3|113
1725859500000|2024-09-09 05:25:00|8459.8|8458.3|8459.6|8457.2|8461|8458.8|8459.2|8456.8|113
1725859800000|2024-09-09 05:30:00|8459.4|8457|8461.8|8459.4|8462.7|8460.3|8459.3|8456.9|111
1725860100000|2024-09-09 05:35:00|8462|8459.6|8461.6|8459.2|8462.6|8460.2|8461.6|8459.2|100
1725860400000|2024-09-09 05:40:00|8461.7|8459.3|8462.2|8459.8|8464.6|8462.2|8461.3|8458.9|131
1725860700000|2024-09-09 05:45:00|8462.3|8459.9|8461.2|8458.8|8462.9|8460.5|8460.8|8458.4|181
1725861000000|2024-09-09 05:50:00|8461.3|8458.9|8460.8|8458.4|8462.6|8460.2|8460.5|8458.1|97
1725861300000|2024-09-09 05:55:00|8460.7|8458.3|8462.4|8460|8462.8|8460.4|8459.1|8456.7|165
1725861600000|2024-09-09 06:00:00|8461.9|8459.5|8464.8|8462.4|8464.8|8463.2|8460|8457.9|297
1725861900000|2024-09-09 06:05:00|8464.7|8462.3|8465|8462.6|8465.2|8463.4|8462.5|8460.6|250
1725862200000|2024-09-09 06:10:00|8465.1|8462.7|8461.6|8460.1|8465.2|8463.3|8461.5|8459.4|241
1725862500000|2024-09-09 06:15:00|8461.5|8460|8460.2|8457.8|8462.5|8460.5|8459.1|8457.6|149
1725862800000|2024-09-09 06:20:00|8460.1|8457.7|8462.1|8459.7|8463.4|8461|8458.8|8457.3|135
1725863100000|2024-09-09 06:25:00|8462.3|8460.6|8463.2|8461.7|8464.2|8462.6|8462|8460|175
1725863400000|2024-09-09 06:30:00|8463.1|8461.6|8463.8|8461.4|8465.1|8463.3|8462.9|8461.2|190
1725863700000|2024-09-09 06:35:00|8463.5|8461.1|8461|8459.5|8463.8|8461.4|8459.4|8457|208
1725864000000|2024-09-09 06:40:00|8460.9|8459.4|8456.8|8455.3|8461.1|8459.4|8456.4|8454.3|258
1725864300000|2024-09-09 06:45:00|8456.7|8455.2|8460.5|8458.1|8461.1|8458.7|8455.6|8454.1|278
1725864600000|2024-09-09 06:50:00|8461|8458.6|8461.3|8459.8|8463.5|8461.2|8460.3|8458.5|234
1725864900000|2024-09-09 06:55:00|8461.7|8460.2|8461.6|8460.1|8463.9|8462.4|8461.1|8459.6|194
1725865200000|2024-09-09 07:00:00|8461.5|8460|8473.2|8470.8|8476.5|8474.6|8460.9|8459.4|424
1725865500000|2024-09-09 07:05:00|8473.1|8470.7|8466.6|8464.2|8473.3|8470.9|8465.9|8463.9|326
1725865800000|2024-09-09 07:10:00|8466.7|8464.3|8472.6|8470.2|8473.1|8470.7|8465.6|8463.8|316
1725866100000|2024-09-09 07:15:00|8472.7|8470.3|8470.7|8469.2|8473.3|8471.6|8469.3|8467.8|259
1725866400000|2024-09-09 07:20:00|8470.8|8469.3|8467.1|8465.6|8471|8469.5|8466.7|8465.2|256
1725866700000|2024-09-09 07:25:00|8467|8465.5|8468.9|8467.4|8470.1|8468.6|8466.4|8464.9|264
1725867000000|2024-09-09 07:30:00|8468.8|8467.3|8469.2|8467.7|8472.9|8471.3|8468.6|8467.1|253
1725867300000|2024-09-09 07:35:00|8469.1|8467.6|8467.7|8466.2|8471.7|8470.2|8467.3|8465.6|291
1725867600000|2024-09-09 07:40:00|8467.4|8465.9|8467.7|8465.3|8468.1|8466.6|8465.7|8464.2|226
1725867900000|2024-09-09 07:45:00|8467.2|8465.7|8465.4|8463.9|8468.1|8465.8|8464.8|8462.4|282
1725868200000|2024-09-09 07:50:00|8465.3|8463.8|8464.1|8461.7|8465.5|8463.9|8463.6|8461.7|204
1725868500000|2024-09-09 07:55:00|8464|8461.6|8464.7|8462.3|8465|8463.1|8461.3|8459.8|174
1725868800000|2024-09-09 08:00:00|8464.6|8462.2|8462.3|8460.8|8464.8|8463.3|8461.1|8459.6|190
1725869100000|2024-09-09 08:05:00|8462.2|8460.7|8468.2|8466.7|8469.3|8466.9|8461.5|8459.3|226
1725869400000|2024-09-09 08:10:00|8468.3|8466.8|8469.4|8467.9|8471.2|8469.7|8468.2|8466.7|194
1725869700000|2024-09-09 08:15:00|8469.6|8468.1|8472.1|8470.6|8472.6|8471.1|8468.3|8466.8|228
1725870000000|2024-09-09 08:20:00|8472.2|8470.7|8472|8470.5|8472.5|8471|8467.9|8466.4|230
1725870300000|2024-09-09 08:25:00|8472.1|8470.6|8472.3|8470.8|8473.4|8471.7|8471.7|8469.7|212
1725870600000|2024-09-09 08:30:00|8472.4|8470.9|8473.1|8471.6|8476|8474.2|8472.4|8470.9|243
1725870900000|2024-09-09 08:35:00|8473.2|8471.7|8473.3|8471.8|8474|8472.5|8472.8|8471.3|127
1725871200000|2024-09-09 08:40:00|8473.4|8471.9|8474.9|8473.4|8475.6|8474|8473.2|8471.7|152
1725871500000|2024-09-09 08:45:00|8475|8473.5|8480.4|8478.9|8480.8|8479.3|8475|8473.3|214
1725871800000|2024-09-09 08:50:00|8480.6|8479.1|8483.7|8482.2|8486.2|8484.7|8480.3|8478.8|249
1725872100000|2024-09-09 08:55:00|8483.8|8482.3|8483.7|8482.2|8485.3|8483.7|8482.6|8480.8|245
1725872400000|2024-09-09 09:00:00|8483.6|8482.1|8483.6|8482.1|8485.1|8483.6|8482.6|8480.8|206
1725872700000|2024-09-09 09:05:00|8483.5|8482|8481.9|8480.4|8483.6|8482|8481.5|8480|241
1725873000000|2024-09-09 09:10:00|8482|8480.5|8480.1|8478.6|8482.3|8480.8|8479.4|8477.4|221
1725873300000|2024-09-09 09:15:00|8480.2|8478.7|8478.9|8477.4|8482.2|8480.1|8478.6|8477.1|153
1725873600000|2024-09-09 09:20:00|8479|8477.5|8478.6|8477.1|8479.9|8478.3|8478.4|8476.9|137
1725873900000|2024-09-09 09:25:00|8478.7|8477.2|8477.9|8476.4|8479.9|8477.5|8477.7|8476.2|125
1725874200000|2024-09-09 09:30:00|8478.2|8476.7|8476.6|8475.1|8479|8477.5|8476.4|8474.9|123
1725874500000|2024-09-09 09:35:00|8476.7|8475.2|8477|8475.5|8477.5|8476|8476|8474.5|76
1725874800000|2024-09-09 09:40:00|8477.2|8475.7|8476.2|8473.8|8478.3|8476.8|8475.3|8473.4|137
1725875100000|2024-09-09 09:45:00|8476.7|8474.3|8476.4|8474.9|8477.4|8475.9|8475.9|8474.2|146
1725875400000|2024-09-09 09:50:00|8476.5|8475|8476.6|8475.1|8477.8|8476|8476.4|8474.3|139
1725875700000|2024-09-09 09:55:00|8476.5|8475|8476.3|8474.8|8477.3|8475.8|8474.2|8472.7|143
1725876000000|2024-09-09 10:00:00|8476.2|8474.7|8479.5|8477.1|8479.5|8477.5|8475.6|8474.1|182
1725876300000|2024-09-09 10:05:00|8479.6|8477.2|8483.4|8481.9|8485.2|8483.7|8479.5|8477.1|157
1725876600000|2024-09-09 10:10:00|8483.7|8482.2|8485.4|8483|8485.4|8483.7|8483.3|8481.5|144
1725876900000|2024-09-09 10:15:00|8485.3|8482.9|8486.2|8484.7|8486.7|8485.2|8484.8|8482.9|95
1725877200000|2024-09-09 10:20:00|8486.4|8484.9|8486.5|8485|8488.1|8486.4|8484.7|8483.1|146
1725877500000|2024-09-09 10:25:00|8486.6|8485.1|8487.7|8486.2|8487.9|8486.3|8486.2|8484.7|134
1725877800000|2024-09-09 10:30:00|8488.6|8487.1|8486.1|8484.6|8488.8|8487.1|8485.5|8484|156
1725878100000|2024-09-09 10:35:00|8486|8484.5|8485.8|8484.3|8488.6|8487.1|8485.7|8484.2|163
1725878400000|2024-09-09 10:40:00|8486.3|8483.9|8487.3|8485.8|8488.7|8486.7|8485.9|8483.9|153
1725878700000|2024-09-09 10:45:00|8487.4|8485.9|8488.6|8486.2|8488.9|8487.4|8487.1|8485.6|113
1725879000000|2024-09-09 10:50:00|8488.4|8486|8488|8486.5|8490|8487.9|8487.8|8485.9|116
1725879300000|2024-09-09 10:55:00|8487.9|8486.4|8489.6|8488.1|8490.7|8488.7|8487.6|8486.1|146
1725879600000|2024-09-09 11:00:00|8489.7|8488.2|8489.4|8487.9|8491.2|8489.4|8489.1|8487|87
1725879900000|2024-09-09 11:05:00|8489.3|8487.8|8485.6|8484.1|8489.9|8488.4|8485.5|8483.6|124
1725880200000|2024-09-09 11:10:00|8485.7|8484.2|8487.1|8485.6|8488.3|8486.8|8485.5|8483.9|153
1725880500000|2024-09-09 11:15:00|8487.2|8485.7|8488.9|8487.4|8488.9|8487.4|8487.2|8485.7|92
1725880800000|2024-09-09 11:20:00|8489|8487.5|8490.1|8488.6|8491.2|8489.3|8488.8|8487.3|178
1725881100000|2024-09-09 11:25:00|8490|8488.5|8491.9|8489.5|8492.5|8490.7|8489.8|8488.3|178
1725881400000|2024-09-09 11:30:00|8492.1|8489.7|8488.6|8487.1|8493.6|8491.9|8488.4|8486.9|182
1725881700000|2024-09-09 11:35:00|8488.7|8487.2|8488|8485.6|8489|8487.5|8487|8484.8|198
1725882000000|2024-09-09 11:40:00|8487.8|8485.4|8488|8486.5|8488.7|8487.1|8487.5|8485.4|99
1725882300000|2024-09-09 11:45:00|8487.9|8486.4|8490.5|8489|8491|8489.5|8487.7|8486.2|112
1725882600000|2024-09-09 11:50:00|8490.4|8488.9|8492.4|8490.9|8492.4|8490.9|8489.1|8487.3|152
1725882900000|2024-09-09 11:55:00|8492.5|8491|8492.7|8491.2|8494.7|8493.2|8492.4|8490.9|252
1725883200000|2024-09-09 12:00:00|8492.6|8491.1|8494.8|8493.3|8495.5|8493.7|8492.3|8490.8|215
1725883500000|2024-09-09 12:05:00|8494.6|8493.1|8491.2|8489.7|8495.1|8493.6|8490.8|8489.3|228
1725883800000|2024-09-09 12:10:00|8491.3|8489.8|8488.4|8486.9|8491.3|8489.8|8488.3|8486.8|171
1725884100000|2024-09-09 12:15:00|8488.1|8486.6|8490.3|8488.8|8491.1|8489.6|8486.8|8485.1|201
1725884400000|2024-09-09 12:20:00|8490.2|8488.7|8489.3|8487.8|8491.1|8489.6|8488.9|8487.4|188
1725884700000|2024-09-09 12:25:00|8489.2|8487.7|8488.3|8485.9|8490.7|8489.2|8486.8|8484.9|228
1725885000000|2024-09-09 12:30:00|8488.8|8486.4|8482.8|8480.4|8488.9|8486.7|8482.3|8480.1|289
1725885300000|2024-09-09 12:35:00|8482.9|8480.5|8484.6|8482.2|8484.6|8482.3|8482|8479.9|337
1725885600000|2024-09-09 12:40:00|8484.1|8481.7|8486.3|8483.9|8486.4|8484.6|8480.8|8478.4|265
1725885900000|2024-09-09 12:45:00|8486.4|8484|8487.3|8485.8|8487.8|8486.3|8485.4|8483.7|211
1725886200000|2024-09-09 12:50:00|8487.2|8485.7|8487.5|8486|8488.8|8487.3|8486.9|8485.4|211
1725886500000|2024-09-09 12:55:00|8487.3|8485.8|8489.4|8487.9|8491|8489.5|8485.4|8483.9|165
1725886800000|2024-09-09 13:00:00|8489.6|8488.1|8489.4|8487.9|8490.4|8488.9|8487.9|8486.1|306
1725887100000|2024-09-09 13:05:00|8489.3|8487.8|8482.8|8481.3|8489.5|8487.9|8482.6|8481.1|279
1725887400000|2024-09-09 13:10:00|8482.9|8481.4|8484|8482.5|8485|8483.5|8482.8|8481.3|196
1725887700000|2024-09-09 13:15:00|8484.1|8482.6|8482.8|8480.4|8484.2|8482.6|8481.2|8479.6|217
1725888000000|2024-09-09 13:20:00|8482.7|8480.3|8480.7|8479.2|8482.7|8481|8479.1|8477.5|241
1725888300000|2024-09-09 13:25:00|8480.8|8479.3|8482|8480.5|8482.6|8480.9|8479.8|8478.1|223
1725888600000|2024-09-09 13:30:00|8481.7|8480.2|8488.8|8487.3|8489.5|8488|8480.2|8478.2|436
1725888900000|2024-09-09 13:35:00|8488.7|8487.2|8487.9|8486.4|8491.1|8489.2|8487.5|8485.5|344
1725889200000|2024-09-09 13:40:00|8488.1|8486.6|8484.8|8483.3|8488.2|8486.7|8482.1|8480.6|372
1725889500000|2024-09-09 13:45:00|8484.9|8483.4|8482.4|8480.9|8485.8|8484.3|8480.9|8479.4|314
1725889800000|2024-09-09 13:50:00|8482.6|8481.1|8483.5|8482|8486.1|8484.6|8482.6|8481.1|257
1725890100000|2024-09-09 13:55:00|8483.4|8481.9|8482.8|8480.4|8484.6|8483.1|8482.7|8480.4|243
1725890400000|2024-09-09 14:00:00|8482.5|8480.1|8481.1|8479.6|8482.6|8480.7|8479.9|8478.2|292
1725890700000|2024-09-09 14:05:00|8480.9|8479.4|8484|8482.5|8485.3|8483.5|8476.8|8474.4|423
1725891000000|2024-09-09 14:10:00|8484.1|8482.6|8485.8|8484.3|8488.6|8487|8484|8482.5|323
1725891300000|2024-09-09 14:15:00|8485.7|8484.2|8480.1|8478.6|8486.5|8485|8479|8477.2|261
1725891600000|2024-09-09 14:20:00|8480.2|8478.7|8479.4|8477.9|8482.6|8480.2|8477.9|8476.3|270
1725891900000|2024-09-09 14:25:00|8479.5|8478|8478.6|8477.1|8481.3|8479.1|8478.1|8476.6|291
1725892200000|2024-09-09 14:30:00|8478.9|8476.5|8480.2|8478.7|8481.3|8479.8|8478|8476.1|354
1725892500000|2024-09-09 14:35:00|8480.1|8478.6|8480.3|8478.8|8482.1|8480.3|8478.4|8476.9|255
1725892800000|2024-09-09 14:40:00|8480.1|8478.6|8479.1|8477.6|8481.9|8480.4|8478.5|8477|276
1725893100000|2024-09-09 14:45:00|8479.4|8477.9|8477.7|8476.2|8480.8|8479.3|8477.4|8475.9|332
1725893400000|2024-09-09 14:50:00|8477.8|8476.3|8476|8473.6|8477.9|8476.4|8474.4|8472.3|337
1725893700000|2024-09-09 14:55:00|8475.9|8473.5|8475|8473.5|8480.6|8478.7|8474.9|8473.4|385
1725894000000|2024-09-09 15:00:00|8475.1|8473.6|8477.7|8476.2|8478.7|8476.6|8474.4|8472.9|311
1725894300000|2024-09-09 15:05:00|8477.8|8476.3|8478.6|8477.1|8480.5|8478.6|8477.2|8475.7|252
1725894600000|2024-09-09 15:10:00|8478.5|8477|8475.4|8473|8478.5|8477|8472.3|8470.8|280
1725894900000|2024-09-09 15:15:00|8475.5|8473.1|8471.1|8469.6|8475.8|8473.4|8470.9|8469.4|275
1725895200000|2024-09-09 15:20:00|8471|8469.5|8475.2|8472.8|8475.2|8473.2|8470.3|8468.8|235
1725895500000|2024-09-09 15:25:00|8475.3|8472.9|8481.1|8479.6|8481.5|8480|8475.3|8472.9|243
1725895800000|2024-09-09 15:30:00|8481.7|8479.3|8479.9|8477.5|8482.3|8480.8|8478.8|8477|318
1725896100000|2024-09-09 15:35:00|8479.8|8477.4|8476.9|8475.4|8480.5|8478.7|8475.6|8474.1|277
1725896400000|2024-09-09 15:40:00|8477|8475.5|8475.4|8473.9|8478.1|8476.1|8475.4|8473.5|297
1725896700000|2024-09-09 15:45:00|8475.3|8473.8|8479.2|8477.7|8479.3|8477.8|8474.4|8472.6|215
1725897000000|2024-09-09 15:50:00|8479|8477.5|8478.3|8476.8|8479.2|8477.6|8475.3|8473.2|238
1725897300000|2024-09-09 15:55:00|8477.9|8476.4|8481.6|8479.2|8481.9|8480|8477.9|8476.4|387
1725897600000|2024-09-09 16:00:00|8481.5|8479.1|8479.5|8478|8482.1|8480.4|8479.4|8477.5|382
1725897900000|2024-09-09 16:05:00|8479.6|8478.1|8483.9|8481.5|8483.9|8481.5|8478.4|8476.9|298
1725898200000|2024-09-09 16:10:00|8483.7|8481.3|8481.8|8480.3|8483.7|8482.1|8480.3|8478.8|171
1725898500000|2024-09-09 16:15:00|8481.6|8480.1|8480.5|8479|8482.5|8480.7|8480.5|8478.8|265
1725898800000|2024-09-09 16:20:00|8480.6|8479.1|8481.2|8479.7|8483.5|8481.4|8480.1|8478.6|290
1725899100000|2024-09-09 16:25:00|8481.1|8479.6|8479.7|8478.2|8483.3|8480.9|8479.6|8477.5|190
1725899400000|2024-09-09 16:30:00|8479.6|8478.1|8480.2|8477.8|8480.6|8478.8|8478.3|8476.4|163
1725899700000|2024-09-09 16:35:00|8480.1|8477.7|8480.2|8477.8|8480.7|8478.3|8479.2|8476.8|226
1725900000000|2024-09-09 16:40:00|8480.3|8477.9|8480|8478.5|8482.2|8480.7|8479.8|8477.5|110
1725900300000|2024-09-09 16:45:00|8480.1|8478.6|8482.4|8480|8482.5|8480.1|8479.3|8477.8|195
1725900600000|2024-09-09 16:50:00|8482.5|8480.1|8483.3|8481.8|8484|8482.1|8482.4|8480|117
1725900900000|2024-09-09 16:55:00|8483.4|8481.9|8484|8481.6|8484.9|8482.5|8481.6|8480|143
1725901200000|2024-09-09 17:00:00|8484.1|8481.7|8482.7|8481.2|8485.3|8483.3|8481|8479|193
1725901500000|2024-09-09 17:05:00|8482.6|8481.1|8482.3|8480.8|8483.1|8481.6|8481.5|8480|92
1725901800000|2024-09-09 17:10:00|8482.7|8481.2|8481.3|8479.8|8483|8481.5|8480.7|8479.2|127
1725902100000|2024-09-09 17:15:00|8481.4|8479.9|8481.2|8479.7|8481.6|8480.1|8479.8|8478.3|112
1725902400000|2024-09-09 17:20:00|8481.1|8479.6|8481.7|8480.2|8481.9|8480.4|8478.1|8476.1|219
1725902700000|2024-09-09 17:25:00|8481.9|8480.4|8482.1|8479.7|8482.1|8480.4|8480.2|8477.8|162
1725903000000|2024-09-09 17:30:00|8482.2|8479.8|8479.2|8477.7|8482.2|8479.9|8478.6|8476.2|278
1725903300000|2024-09-09 17:35:00|8479.1|8477.6|8480.2|8478.7|8480.7|8479.2|8478.2|8476.7|140
1725903600000|2024-09-09 17:40:00|8480.1|8478.6|8480.6|8479.1|8481.1|8479.6|8479.5|8478|189
1725903900000|2024-09-09 17:45:00|8480.5|8479|8482.3|8479.9|8483|8481|8480.4|8478.5|177
1725904200000|2024-09-09 17:50:00|8482.2|8479.8|8481.9|8480.4|8483.4|8481.9|8481.4|8479.8|97
1725904500000|2024-09-09 17:55:00|8482|8480.5|8483.6|8482.1|8484.4|8482.9|8481.9|8480.4|155
1725904800000|2024-09-09 18:00:00|8483.5|8482|8483.1|8481.6|8484.2|8482.2|8481.7|8479.7|181
1725905100000|2024-09-09 18:05:00|8483.3|8481.8|8484.3|8482.8|8484.6|8483.1|8483.2|8481.7|87
1725905400000|2024-09-09 18:10:00|8484.4|8482.9|8483.8|8482.3|8485.2|8483.7|8483.7|8482.2|73
1725905700000|2024-09-09 18:15:00|8483.6|8482.1|8482.9|8481.4|8484.4|8482.9|8482.6|8481.1|182
1725906000000|2024-09-09 18:20:00|8482.8|8481.3|8482.6|8481.1|8483|8481.5|8482|8480.5|147
1725906300000|2024-09-09 18:25:00|8482.5|8481|8483.3|8481.8|8483.7|8482.2|8482.4|8480.9|167
1725906600000|2024-09-09 18:30:00|8483.2|8481.7|8482.9|8481.4|8483.6|8482.1|8482.5|8481|90
1725906900000|2024-09-09 18:35:00|8483|8481.5|8483.6|8482.1|8484|8482.5|8483|8481.5|90
1725907200000|2024-09-09 18:40:00|8483.7|8482.2|8484|8482.5|8485.2|8483.7|8483.7|8482.2|113
1725907500000|2024-09-09 18:45:00|8483.9|8482.4|8484|8482.5|8485.1|8483.2|8483.6|8481.6|139
1725907800000|2024-09-09 18:50:00|8483.9|8482.4|8483.4|8481.9|8484.3|8482.8|8482.9|8481.4|87
1725908100000|2024-09-09 18:55:00|8483.5|8482|8483.3|8481.8|8484.7|8482.5|8483.1|8481.2|164
1725908400000|2024-09-09 19:00:00|8483.2|8481.7|8482.5|8481|8485|8483.5|8482|8480.5|108
1725908700000|2024-09-09 19:05:00|8482.7|8481.2|8484.3|8482.8|8484.4|8482.9|8482.1|8480.6|88
1725909000000|2024-09-09 19:10:00|8484.4|8482.9|8485.3|8483.8|8485.6|8484.1|8483.9|8482.4|70
1725909300000|2024-09-09 19:15:00|8485.2|8483.7|8486.2|8484.7|8486.5|8485|8485.2|8483.7|110
1725909600000|2024-09-09 19:20:00|8486.3|8484.8|8485.9|8484.4|8486.6|8485.1|8485.8|8484.3|111
1725909900000|2024-09-09 19:25:00|8485.8|8484.3|8488.3|8486.8|8488.5|8487|8485.8|8484.3|108
1725910200000|2024-09-09 19:30:00|8488.4|8486.9|8489.1|8487.6|8490.2|8488.7|8488.2|8486.7|139
1725910500000|2024-09-09 19:35:00|8488.8|8487.3|8488.5|8487|8488.9|8487.4|8488.1|8486.6|61
1725910800000|2024-09-09 19:40:00|8488.7|8487.2|8488.6|8487.1|8488.7|8487.2|8488.2|8486.7|60
1725911100000|2024-09-09 19:45:00|8488.7|8487.2|8488.7|8487.2|8488.8|8487.3|8487.2|8485.7|82
1725911400000|2024-09-09 19:50:00|8488.4|8486.9|8489.7|8488.2|8489.9|8488.4|8488.4|8486.9|164
1725911700000|2024-09-09 19:55:00|8489.8|8488.3|8491.6|8490.1|8491.7|8490.2|8489.4|8487.9|193
1725912000000|2024-09-09 20:00:00|8491.4|8489.9|8491.4|8489|8492.8|8491.3|8490.7|8488.8|105
1725912300000|2024-09-09 20:05:00|8491.3|8488.9|8490.8|8488.4|8491.4|8489.8|8490.1|8488.1|72
1725912600000|2024-09-09 20:10:00|8490.7|8488.3|8490.6|8489.1|8491.6|8489.3|8490.5|8488.2|94
1725912900000|2024-09-09 20:15:00|8490.5|8489|8492.3|8490.8|8492.6|8491.1|8490.2|8488.7|89
1725913200000|2024-09-09 20:20:00|8492.1|8490.6|8491.5|8489.1|8492.1|8490.6|8490.9|8489.1|37
1725913500000|2024-09-09 20:25:00|8491|8489.5|8491.9|8489.5|8492.1|8490|8491|8489.4|36
1725913800000|2024-09-09 20:30:00|8492|8489.6|8492|8489.6|8492.5|8490.1|8491.9|8489.5|86
1725914100000|2024-09-09 20:35:00|8492.1|8489.7|8492.8|8490.4|8493.5|8491.1|8491.9|8489.5|110
1725914400000|2024-09-09 20:40:00|8492.9|8490.5|8494.2|8491.8|8494.4|8492.4|8492.2|8489.8|211
1725914700000|2024-09-09 20:45:00|8494|8491.6|8493.4|8491.9|8494.6|8492.5|8493.3|8491.4|60
1725915000000|2024-09-09 20:50:00|8493.5|8492|8494.7|8492.3|8494.9|8492.5|8493.2|8491.1|129
1725915300000|2024-09-09 20:55:00|8495.2|8491.3|8496.4|8490.6|8496.4|8492.5|8495.2|8490.6|185
1725915600000|2024-09-09 21:00:00|8497.3|8491.1|8492.6|8486.1|8498.1|8491.6|8492.6|8486.1|7
1725915900000|2024-09-09 21:05:00|8492.7|8486.2|8490.9|8484.4|8492.7|8486.2|8490.9|8484.4|12
1725916200000|2024-09-09 21:10:00|8490.8|8484.3|8492.9|8486.4|8493.5|8487|8490.5|8484|24
1725916500000|2024-09-09 21:15:00|8493|8486.5|8493.4|8486.9|8493.4|8486.9|8492.9|8486.4|19
1725916800000|2024-09-09 21:20:00|8493.5|8487|8493|8486.5|8494.4|8487.9|8493|8486.5|15
1725917100000|2024-09-09 21:25:00|8493.2|8486.7|8494.4|8487.9|8494.4|8487.9|8492.6|8486.1|14
1725917400000|2024-09-09 21:30:00|8494.5|8488|8494.9|8488.4|8494.9|8488.4|8494.3|8487.8|16
1725917700000|2024-09-09 21:35:00|8495.1|8488.6|8494.5|8488|8495.1|8488.6|8494.4|8487.9|18
1725918000000|2024-09-09 21:40:00|8494.9|8488.4|8494.5|8488|8494.9|8488.4|8493.6|8487.1|19
1725918300000|2024-09-09 21:45:00|8494.6|8488.1|8495.7|8489.2|8495.7|8489.2|8492.2|8485.7|50
1725918600000|2024-09-09 21:50:00|8495.8|8489.3|8496.8|8490.3|8498.7|8492.2|8495.8|8489.3|45
1725918900000|2024-09-09 21:55:00|8496.7|8490.2|8497.2|8490.7|8498.4|8491.9|8496.3|8489.8|63
1725919200000|2024-09-09 22:00:00|8496.8|8490.3|8495.4|8489|8497.6|8491.1|8493.9|8487.6|93
1725919500000|2024-09-09 22:05:00|8494.6|8489.8|8493.3|8489.1|8495|8490.6|8492.9|8488.6|82
1725919800000|2024-09-09 22:10:00|8493.2|8489.2|8492.3|8489.9|8494|8490.9|8492.1|8489.2|114
1725920100000|2024-09-09 22:15:00|8492.2|8489.8|8491.7|8489.3|8492.2|8489.8|8491.3|8488.9|39
1725920400000|2024-09-09 22:20:00|8491.8|8489.4|8492|8489.6|8492|8489.6|8491.3|8488.9|33
1725920700000|2024-09-09 22:25:00|8491.9|8489.5|8491.5|8489.1|8492.3|8489.9|8491.5|8489.1|26
1725921000000|2024-09-09 22:30:00|8491.4|8489|8492.1|8489.7|8492.1|8489.7|8489.9|8487.5|40
1725921300000|2024-09-09 22:35:00|8492.2|8489.8|8490.2|8487.8|8492.2|8489.8|8489.8|8487.4|35
1725921600000|2024-09-09 22:40:00|8490.4|8488|8490.4|8488|8490.9|8488.5|8490.3|8487.9|24
1725921900000|2024-09-09 22:45:00|8490.6|8488.2|8492|8489.6|8492|8489.6|8490.6|8488.2|25
1725922200000|2024-09-09 22:50:00|8491.9|8489.5|8491|8488.6|8491.9|8489.5|8490.9|8488.5|20
1725922500000|2024-09-09 22:55:00|8490.9|8488.5|8491.3|8488.9|8491.5|8489.1|8490.9|8488.5|20
1725922800000|2024-09-09 23:00:00|8491.6|8489.2|8492.8|8490.4|8492.9|8490.5|8491.5|8489.1|45
1725923100000|2024-09-09 23:05:00|8492.9|8490.5|8493.6|8491.2|8494.5|8492.1|8492.9|8490.5|37
1725923400000|2024-09-09 23:10:00|8493.7|8491.3|8493.6|8491.2|8494.2|8491.8|8493.5|8491.1|38
1725923700000|2024-09-09 23:15:00|8493.5|8491.1|8495.7|8493.3|8495.7|8493.3|8493.5|8491.1|36
1725924000000|2024-09-09 23:20:00|8495.8|8493.4|8496.6|8494.2|8496.8|8494.4|8495.6|8493.2|58
1725924300000|2024-09-09 23:25:00|8496.5|8494.1|8496.1|8493.7|8496.5|8494.1|8494.6|8492.4|33
1725924600000|2024-09-09 23:30:00|8496.2|8493.8|8495.7|8493.3|8496.3|8493.9|8494.8|8492.4|72
1725924900000|2024-09-09 23:35:00|8495.9|8493.5|8494.8|8492.4|8496|8493.6|8494.7|8492.3|53
1725925200000|2024-09-09 23:40:00|8494.7|8492.3|8495.6|8493.2|8496.1|8493.7|8494.7|8492.3|53
1725925500000|2024-09-09 23:45:00|8495.5|8493.1|8496.3|8493.9|8496.6|8494.2|8495.4|8493|55
1725925800000|2024-09-09 23:50:00|8496.4|8494|8495.7|8494.2|8496.9|8494.6|8495.7|8493.7|56
1725926100000|2024-09-09 23:55:00|8495.8|8494.3|8496.2|8493.8|8496.5|8494.8|8495.1|8493.6|87
1725926400000|2024-09-10 00:00:00|8496.3|8493.9|8495.1|8492.7|8496.8|8494.4|8494.1|8491.7|240
1725926700000|2024-09-10 00:05:00|8495.2|8492.8|8497.8|8495.4|8498.1|8496.2|8494.8|8492.8|212
1725927000000|2024-09-10 00:10:00|8497.9|8495.5|8494.4|8492|8498.2|8496.1|8493.8|8491.4|162
1725927300000|2024-09-10 00:15:00|8494.3|8491.9|8494|8491.6|8494.5|8492.1|8491.8|8489.9|214
1725927600000|2024-09-10 00:20:00|8493.9|8491.5|8496.1|8493.7|8496.3|8493.9|8493.8|8491.4|202
1725927900000|2024-09-10 00:25:00|8496.2|8493.8|8497.5|8495.1|8498.5|8496.1|8496.1|8493.7|164
1725928200000|2024-09-10 00:30:00|8497.3|8494.9|8496.8|8494.4|8498.5|8496.1|8496.8|8494.4|114
1725928500000|2024-09-10 00:35:00|8496.9|8494.5|8497.1|8494.7|8497.5|8495.3|8494.6|8492.2|177
1725928800000|2024-09-10 00:40:00|8497|8494.6|8495.9|8493.5|8497|8494.6|8495.2|8492.8|147
1725929100000|2024-09-10 00:45:00|8496|8493.6|8496.3|8493.9|8497|8494.6|8494.8|8492.4|160
1725929400000|2024-09-10 00:50:00|8496.4|8494|8497.4|8495|8497.9|8495.5|8496|8493.6|182
1725929700000|2024-09-10 00:55:00|8497.3|8494.9|8498.7|8496.3|8499.3|8496.9|8496|8493.6|168
1725930000000|2024-09-10 01:00:00|8498.8|8496.4|8498|8495.6|8499.2|8496.8|8496.9|8494.5|172
1725930300000|2024-09-10 01:05:00|8498.1|8495.7|8497|8494.6|8498.4|8496.2|8496.8|8494.4|114
1725930600000|2024-09-10 01:10:00|8497.1|8494.7|8496.4|8494|8497.3|8494.9|8495|8493.2|122
1725930900000|2024-09-10 01:15:00|8496.3|8493.9|8497.6|8495.2|8497.6|8495.2|8495.1|8492.7|76
1725931200000|2024-09-10 01:20:00|8497.7|8495.3|8498.3|8496.8|8498.6|8497.1|8496.5|8494.6|79
1725931500000|2024-09-10 01:25:00|8498.4|8496.9|8497.7|8495.3|8499.5|8497.2|8497.6|8495.2|107
1725931800000|2024-09-10 01:30:00|8497.6|8495.2|8497.3|8494.9|8497.9|8495.5|8496|8493.8|144
1725932100000|2024-09-10 01:35:00|8497.2|8494.8|8498.4|8496|8500|8497.6|8497.1|8494.7|152
1725932400000|2024-09-10 01:40:00|8498.3|8495.9|8498.7|8496.3|8499.1|8496.8|8497.8|8495.4|125
1725932700000|2024-09-10 01:45:00|8498.4|8496|8497.8|8495.4|8499|8496.6|8497.5|8495.1|99
1725933000000|2024-09-10 01:50:00|8497.6|8495.2|8498|8495.6|8498.6|8496.2|8496.9|8494.5|93
1725933300000|2024-09-10 01:55:00|8498.1|8495.7|8496.9|8494.5|8498.1|8495.7|8496.6|8494.2|99
1725933600000|2024-09-10 02:00:00|8496.8|8494.4|8494.9|8492.5|8496.9|8494.5|8494.3|8491.9|172
1725933900000|2024-09-10 02:05:00|8494.8|8492.4|8497.5|8495.1|8497.7|8495.8|8494.5|8492.1|119
1725934200000|2024-09-10 02:10:00|8497.4|8495|8495.5|8493.1|8497.4|8495|8495.5|8493.1|81
1725934500000|2024-09-10 02:15:00|8495.2|8492.8|8496.1|8493.7|8496.5|8494.1|8494.9|8492.5|96
1725934800000|2024-09-10 02:20:00|8496|8493.6|8494.9|8492.5|8496.2|8493.8|8494.6|8492.2|108
1725935100000|2024-09-10 02:25:00|8495|8492.6|8494.2|8491.8|8495.7|8493.3|8493.4|8491|89
1725935400000|2024-09-10 02:30:00|8494.1|8491.7|8494.1|8491.7|8494.4|8492|8492.9|8490.5|86
1725935700000|2024-09-10 02:35:00|8494|8491.6|8494.3|8491.9|8494.6|8492.2|8493.3|8490.9|67
1725936000000|2024-09-10 02:40:00|8494.4|8492|8494.2|8491.8|8494.8|8492.4|8493.1|8491|74
1725936300000|2024-09-10 02:45:00|8494.1|8491.7|8494.2|8491.8|8495.3|8492.9|8493.5|8491.1|84
1725936600000|2024-09-10 02:50:00|8494.1|8491.7|8493.6|8491.2|8494.3|8491.9|8493.6|8491.2|67
1725936900000|2024-09-10 02:55:00|8493.5|8491.1|8494.5|8492.1|8495.1|8492.7|8492.5|8490.1|85
1725937200000|2024-09-10 03:00:00|8494.4|8492|8493.5|8491.1|8494.7|8492.3|8493.2|8491.1|94
1725937500000|2024-09-10 03:05:00|8493.4|8491|8493.4|8491|8493.9|8492.1|8493.2|8490.8|70
1725937800000|2024-09-10 03:10:00|8493.6|8491.2|8491.3|8489.8|8493.6|8491.2|8491.2|8489.1|62
1725938100000|2024-09-10 03:15:00|8491.4|8489.9|8490.7|8488.3|8491.6|8490.1|8489.9|8487.5|81
1725938400000|2024-09-10 03:20:00|8490.6|8488.2|8491.6|8489.2|8491.8|8489.6|8489.8|8487.5|104
1725938700000|2024-09-10 03:25:00|8491.8|8489.4|8492|8490.5|8492.8|8490.7|8491.5|8489.3|47
1725939000000|2024-09-10 03:30:00|8492.1|8490.6|8491.7|8489.3|8493.3|8491.4|8491.2|8489.1|85
1725939300000|2024-09-10 03:35:00|8491.3|8489.8|8490.9|8489.4|8491.5|8490|8490.1|8488.3|81
1725939600000|2024-09-10 03:40:00|8490.8|8489.3|8490.6|8488.2|8491.3|8489.4|8490.1|8487.7|73
1725939900000|2024-09-10 03:45:00|8490.5|8488.1|8489.9|8487.5|8491.1|8488.7|8489.1|8486.7|69
1725940200000|2024-09-10 03:50:00|8490|8487.6|8490.1|8487.7|8491|8488.6|8489.9|8487.5|67
1725940500000|2024-09-10 03:55:00|8490|8487.6|8491.3|8488.9|8491.6|8489.2|8490|8487.6|49
1725940800000|2024-09-10 04:00:00|8491.2|8488.8|8491.3|8488.9|8491.4|8489|8490.4|8488|59
1725941100000|2024-09-10 04:05:00|8491.2|8488.8|8492|8489.6|8492.2|8489.8|8490.6|8488.2|48
1725941400000|2024-09-10 04:10:00|8491.9|8489.5|8491.6|8489.2|8492.3|8490.4|8491.3|8488.9|60
1725941700000|2024-09-10 04:15:00|8491.7|8489.3|8491.2|8488.8|8492.1|8489.7|8490.8|8488.4|51
1725942000000|2024-09-10 04:20:00|8491.3|8488.9|8491.3|8488.9|8491.5|8489.1|8490.3|8487.9|73
1725942300000|2024-09-10 04:25:00|8491.4|8489|8490.9|8488.5|8491.6|8489.2|8490.6|8488.2|54
1725942600000|2024-09-10 04:30:00|8490.4|8488|8489.6|8487.2|8490.8|8489|8489.3|8486.9|70
1725942900000|2024-09-10 04:35:00|8489.4|8487|8488|8485.6|8489.4|8487|8487.4|8485|55
1725943200000|2024-09-10 04:40:00|8488.1|8485.7|8486.5|8484.1|8488.2|8486.3|8486.4|8484|62
1725943500000|2024-09-10 04:45:00|8486.6|8484.2|8486|8483.6|8486.9|8484.5|8485.3|8482.9|63
1725943800000|2024-09-10 04:50:00|8486.1|8483.7|8485.3|8482.9|8486.8|8484.9|8485.3|8482.9|44
1725944100000|2024-09-10 04:55:00|8485.4|8483|8484.8|8483.3|8486.5|8484.6|8484.6|8483|79
1725944400000|2024-09-10 05:00:00|8484.9|8483.4|8485.9|8483.5|8486.2|8484|8483.8|8482.3|102
1725944700000|2024-09-10 05:05:00|8486|8483.6|8486.7|8484.3|8487.2|8484.8|8485.6|8483.5|74
1725945000000|2024-09-10 05:10:00|8486.8|8484.4|8486.2|8483.8|8487.3|8484.9|8485.6|8483.2|86
1725945300000|2024-09-10 05:15:00|8486.1|8483.7|8485.4|8483|8486.1|8483.7|8484.6|8482.2|75
1725945600000|2024-09-10 05:20:00|8485.5|8483.1|8485.2|8483.7|8486|8483.8|8484.2|8481.9|117
1725945900000|2024-09-10 05:25:00|8485.3|8483.8|8485.8|8483.4|8486.3|8484.4|8484.3|8482.7|90
1725946200000|2024-09-10 05:30:00|8485.9|8483.5|8484.4|8482|8486.1|8483.7|8484.3|8482|107
1725946500000|2024-09-10 05:35:00|8484.5|8482.1|8484.2|8482.7|8484.9|8482.8|8483.2|8480.8|99
1725946800000|2024-09-10 05:40:00|8484.7|8482.3|8485.9|8483.5|8487.5|8485.1|8484.3|8481.9|105
1725947100000|2024-09-10 05:45:00|8485.7|8483.3|8483.9|8482.4|8485.9|8484.1|8483.8|8481.9|59
1725947400000|2024-09-10 05:50:00|8484|8482.5|8485.9|8483.5|8486.3|8483.9|8483.5|8481.4|87
1725947700000|2024-09-10 05:55:00|8486.1|8483.7|8485.3|8482.9|8486.3|8483.9|8484|8481.6|109
1725948000000|2024-09-10 06:00:00|8484.7|8482.3|8484.2|8482.7|8486.1|8483.7|8483.6|8481.3|189
1725948300000|2024-09-10 06:05:00|8484.1|8482.6|8482.9|8481.4|8484.1|8482.6|8482.2|8480.7|179
1725948600000|2024-09-10 06:10:00|8483|8481.5|8482|8479.6|8483.8|8482.3|8481|8479.4|161
1725948900000|2024-09-10 06:15:00|8482.1|8479.7|8481.6|8480.1|8482.1|8480.4|8479.7|8478.2|116
1725949200000|2024-09-10 06:20:00|8481.7|8480.2|8484.6|8482.2|8485.7|8483.4|8481.5|8480|125
1725949500000|2024-09-10 06:25:00|8484.5|8482.1|8485.8|8483.4|8486.7|8484.3|8483.8|8481.4|159
1725949800000|2024-09-10 06:30:00|8486|8483.6|8487.7|8486.2|8487.8|8486.2|8484.4|8482.9|141
1725950100000|2024-09-10 06:35:00|8487.6|8486.1|8488.8|8487.3|8489.5|8488|8487.4|8485.9|112
1725950400000|2024-09-10 06:40:00|8488.9|8487.4|8489|8486.6|8490.5|8489|8488.5|8486.2|167
1725950700000|2024-09-10 06:45:00|8488.9|8486.5|8487.2|8485.7|8489.5|8487.8|8487|8485.5|144
1725951000000|2024-09-10 06:50:00|8487.3|8485.8|8486|8484.5|8487.4|8485.9|8485.9|8484.4|146
1725951300000|2024-09-10 06:55:00|8485.9|8484.4|8485.9|8484.4|8487|8485.5|8485.8|8483.7|151
1725951600000|2024-09-10 07:00:00|8486|8484.5|8490.5|8489|8491.5|8489.5|8486|8484.5|271
1725951900000|2024-09-10 07:05:00|8490.6|8489.1|8486.9|8485.4|8490.6|8489.1|8486.9|8485.4|210
1725952200000|2024-09-10 07:10:00|8487|8485.5|8489.3|8487.8|8490.1|8488.6|8486.9|8485.4|241
1725952500000|2024-09-10 07:15:00|8489|8487.5|8484.5|8483|8489.2|8487.7|8484.1|8482.6|172
1725952800000|2024-09-10 07:20:00|8484.6|8483.1|8485.8|8484.3|8487.1|8485.6|8484.1|8482.2|195
1725953100000|2024-09-10 07:25:00|8486|8484.5|8484.6|8482.2|8486.2|8484.7|8483.9|8481.6|203
1725953400000|2024-09-10 07:30:00|8484.8|8482.4|8482.8|8481.3|8487.6|8486.1|8482.8|8481.3|228
1725953700000|2024-09-10 07:35:00|8482.9|8481.4|8485.5|8484|8485.6|8484|8482.7|8481.2|176
1725954000000|2024-09-10 07:40:00|8485.6|8484.1|8486.4|8484.9|8487.4|8485|8485|8483.5|169
1725954300000|2024-09-10 07:45:00|8486.5|8485|8485.5|8484|8487.1|8485.6|8484.8|8483.1|151
1725954600000|2024-09-10 07:50:00|8485.6|8484.1|8484|8482.5|8486.7|8484.8|8483.8|8481.7|159
1725954900000|2024-09-10 07:55:00|8484.1|8482.6|8487.8|8486.3|8488.6|8487|8484.1|8482.6|288
1725955200000|2024-09-10 08:00:00|8487.9|8486.4|8487.8|8486.3|8490|8488.5|8487.6|8486.1|176
1725955500000|2024-09-10 08:05:00|8487.9|8486.4|8482.7|8481.2|8488.4|8486.9|8482.5|8481|160
1725955800000|2024-09-10 08:10:00|8482.8|8481.3|8485.1|8482.7|8485.1|8483|8481.7|8479.7|185
1725956100000|2024-09-10 08:15:00|8485|8482.6|8486.1|8484.6|8487.8|8485.5|8484.3|8482.3|306
1725956400000|2024-09-10 08:20:00|8486.3|8484.8|8488.3|8485.9|8488.6|8486.6|8484.8|8483|257
1725956700000|2024-09-10 08:25:00|8488.2|8486.7|8487.6|8486.1|8488.7|8486.7|8486.2|8484.7|172
1725957000000|2024-09-10 08:30:00|8487.5|8486|8486.5|8485|8490.1|8487.7|8486.2|8484.7|152
1725957300000|2024-09-10 08:35:00|8486.4|8484.9|8485.6|8484.1|8488.3|8486|8485.3|8483.8|161
1725957600000|2024-09-10 08:40:00|8485.3|8483.8|8485.6|8484.1|8487.2|8485.7|8484.9|8483.4|82
1725957900000|2024-09-10 08:45:00|8485.7|8484.2|8486.8|8484.4|8486.9|8485.2|8485.2|8482.9|122
1725958200000|2024-09-10 08:50:00|8486.7|8484.3|8482.4|8480.9|8486.7|8485.2|8482.3|8480.8|123
1725958500000|2024-09-10 08:55:00|8482.7|8481.2|8482|8480.5|8484.3|8482.6|8481.8|8480|153
1725958800000|2024-09-10 09:00:00|8481.9|8480.4|8483.4|8481.9|8484.1|8482.6|8479.6|8478.1|226
1725959100000|2024-09-10 09:05:00|8483.5|8482|8481.2|8479.7|8485.3|8483.6|8480.8|8479.3|205
1725959400000|2024-09-10 09:10:00|8480.8|8479.3|8480.9|8478.5|8481.3|8479.8|8478.3|8476.4|223
1725959700000|2024-09-10 09:15:00|8480.2|8478.7|8478.7|8477.2|8480.2|8478.7|8478.2|8476.7|143
1725960000000|2024-09-10 09:20:00|8478.6|8477.1|8480.3|8477.9|8481|8478.6|8478.6|8477.1|145
1725960300000|2024-09-10 09:25:00|8480.1|8477.7|8480.3|8477.9|8481.4|8479.4|8478.7|8476.8|137
1725960600000|2024-09-10 09:30:00|8480.4|8478|8475.4|8473.9|8480.4|8478.1|8475.4|8473.9|182
1725960900000|2024-09-10 09:35:00|8475.2|8473.7|8477.5|8475.1|8477.8|8476|8474.8|8473.3|189
1725961200000|2024-09-10 09:40:00|8477.4|8475|8477|8475.5|8478.4|8476|8475.8|8474.2|171
1725961500000|2024-09-10 09:45:00|8476.5|8475|8477.9|8475.5|8478.2|8475.9|8475.8|8474|147
1725961800000|2024-09-10 09:50:00|8478|8475.6|8476.7|8474.3|8478.6|8476.2|8474.6|8472.2|145
1725962100000|2024-09-10 09:55:00|8476.6|8474.2|8477.3|8474.9|8477.8|8475.4|8475.8|8473.4|149
1725962400000|2024-09-10 10:00:00|8477.5|8475.1|8477.3|8475.8|8478.5|8476.6|8475.8|8474.3|163
1725962700000|2024-09-10 10:05:00|8477.2|8475.7|8477.4|8475.9|8478.9|8477.4|8476.4|8474.3|150
1725963000000|2024-09-10 10:10:00|8477.5|8476|8476.4|8474.9|8477.8|8476|8475.4|8473.9|142
1725963300000|2024-09-10 10:15:00|8476.3|8474.8|8478.4|8476.9|8479.4|8477.3|8475.7|8474.2|209
1725963600000|2024-09-10 10:20:00|8478.5|8477|8478.3|8476.8|8479.3|8477.3|8476.7|8475.2|125
1725963900000|2024-09-10 10:25:00|8478.4|8476.9|8478.4|8476.9|8479.3|8477.4|8477.8|8476|97
1725964200000|2024-09-10 10:30:00|8478.5|8477|8481.9|8479.5|8481.9|8479.9|8478.5|8477|109
1725964500000|2024-09-10 10:35:00|8481.8|8479.4|8480.9|8479.4|8481.9|8479.8|8480.2|8478.7|83
1725964800000|2024-09-10 10:40:00|8480.8|8479.3|8480.8|8479.3|8482.7|8480.3|8480.1|8478.4|135
1725965100000|2024-09-10 10:45:00|8480.7|8479.2|8479.7|8478.2|8481|8479.5|8479.5|8477.8|128
1725965400000|2024-09-10 10:50:00|8479.6|8478.1|8476.8|8474.4|8479.8|8478.3|8476.8|8474.4|100
1725965700000|2024-09-10 10:55:00|8476.5|8474.1|8476.8|8474.4|8477|8475.2|8474.5|8472.6|250
1725966000000|2024-09-10 11:00:00|8476.9|8474.5|8475|8473.5|8478.1|8476.3|8475|8472.6|178
1725966300000|2024-09-10 11:05:00|8475.1|8473.6|8475.3|8473.8|8477.2|8475.7|8474.5|8473|101
1725966600000|2024-09-10 11:10:00|8475.4|8473.9|8474.8|8473.3|8477.2|8475.7|8474.4|8472.5|153
1725966900000|2024-09-10 11:15:00|8474.9|8473.4|8477.2|8474.8|8477.6|8475.7|8474.7|8473.2|229
1725967200000|2024-09-10 11:20:00|8477.3|8474.9|8477.4|8475.9|8478|8476.4|8476.5|8474.8|133
1725967500000|2024-09-10 11:25:00|8477.5|8476|8477.5|8476|8479.1|8477.6|8477|8475.3|167
1725967800000|2024-09-10 11:30:00|8477.6|8476.1|8474|8472.5|8477.7|8476.2|8473.9|8472.4|162
1725968100000|2024-09-10 11:35:00|8473.9|8472.4|8475|8472.6|8475|8473.3|8472.8|8471.3|191
1725968400000|2024-09-10 11:40:00|8474.7|8472.3|8475|8473.5|8476.8|8474.4|8474.6|8472.3|154
1725968700000|2024-09-10 11:45:00|8475.1|8473.6|8477.6|8476.1|8478.2|8476.5|8474.9|8473.4|160
1725969000000|2024-09-10 11:50:00|8477.8|8476.3|8477.4|8475|8480.1|8477.7|8477.2|8474.8|212
1725969300000|2024-09-10 11:55:00|8477.5|8475.1|8477.3|8475.8|8477.8|8476.2|8476.9|8474.7|193
1725969600000|2024-09-10 12:00:00|8477.1|8475.6|8476.8|8475.3|8479.5|8478|8476.8|8475.3|195
1725969900000|2024-09-10 12:05:00|8476.7|8475.2|8476|8474.5|8476.7|8475.2|8474.4|8472.9|135
1725970200000|2024-09-10 12:10:00|8475.9|8474.4|8474.9|8473.4|8476.9|8475.4|8474.8|8473.1|188
1725970500000|2024-09-10 12:15:00|8474.8|8473.3|8475.7|8474.2|8475.8|8474.3|8473.6|8471.6|179
1725970800000|2024-09-10 12:20:00|8475.6|8474.1|8471.5|8470|8475.6|8474.1|8470.6|8468.7|164
1725971100000|2024-09-10 12:25:00|8471.8|8470.3|8471.3|8469.8|8472.6|8471.1|8470.1|8468.3|265
1725971400000|2024-09-10 12:30:00|8471.2|8469.7|8460.5|8459|8471.4|8469.7|8459.5|8458|391
1725971700000|2024-09-10 12:35:00|8461|8459.5|8463.9|8462.4|8465.7|8463.6|8461|8459.5|265
1725972000000|2024-09-10 12:40:00|8464|8462.5|8461.4|8459.9|8465.9|8463.9|8461.4|8459.9|226
1725972300000|2024-09-10 12:45:00|8461.3|8459.8|8462.1|8459.7|8464|8461.6|8459.7|8458.2|337
1725972600000|2024-09-10 12:50:00|8462|8459.6|8464.5|8463|8466.8|8464.4|8462|8459.6|254
1725972900000|2024-09-10 12:55:00|8464.9|8463.4|8466.8|8465.3|8467.5|8466|8463.5|8461.3|338
1725973200000|2024-09-10 13:00:00|8466.9|8465.4|8462.6|8461.1|8468.7|8467.2|8461|8459.5|369
1725973500000|2024-09-10 13:05:00|8462.5|8461|8465.9|8463.5|8467.9|8465.9|8461.4|8459.9|338
1725973800000|2024-09-10 13:10:00|8465.7|8463.3|8468.8|8466.4|8468.8|8466.4|8464.6|8462.4|311
1725974100000|2024-09-10 13:15:00|8468.9|8466.5|8470.8|8469.3|8471.4|8469.9|8467.7|8465.8|245
1725974400000|2024-09-10 13:20:00|8470.9|8469.4|8472.2|8469.8|8472.4|8470.8|8469.8|8468.3|211
1725974700000|2024-09-10 13:25:00|8472.3|8469.9|8471.6|8470.1|8476.2|8474.7|8471.1|8469.6|253
1725975000000|2024-09-10 13:30:00|8471.8|8470.3|8467.8|8466.3|8474.7|8473.2|8466.9|8465.4|317
1725975300000|2024-09-10 13:35:00|8467.7|8466.2|8467.3|8465.8|8470.7|8469.2|8466.7|8464.9|355
1725975600000|2024-09-10 13:40:00|8467.1|8465.6|8472.8|8470.4|8473.7|8471.5|8466.7|8465.2|480
1725975900000|2024-09-10 13:45:00|8472.9|8470.5|8477.4|8475|8477.4|8475|8471.4|8469.4|422
1725976200000|2024-09-10 13:50:00|8477.3|8474.9|8480.5|8479|8480.5|8479|8476.7|8474.7|377
1725976500000|2024-09-10 13:55:00|8480.3|8478.8|8480.6|8479.1|8482.7|8481.2|8478.1|8476.6|393
1725976800000|2024-09-10 14:00:00|8480.7|8479.2|8483|8481.5|8483.5|8482|8479.9|8478.4|356
1725977100000|2024-09-10 14:05:00|8482.9|8481.4|8478.8|8477.3|8482.9|8481.4|8477.9|8475.8|452
1725977400000|2024-09-10 14:10:00|8478.7|8477.2|8471.6|8469.2|8479.1|8477.6|8470|8467.6|547
1725977700000|2024-09-10 14:15:00|8471.7|8469.3|8471.3|8468.9|8472.3|8469.9|8468|8465.6|645
1725978000000|2024-09-10 14:20:00|8471.2|8468.8|8468.1|8465.7|8472.3|8470.8|8467.4|8465.5|473
1725978300000|2024-09-10 14:25:00|8468.2|8465.8|8472.3|8470.8|8472.6|8471.1|8466.7|8464.9|431
1725978600000|2024-09-10 14:30:00|8472.4|8470.9|8471.3|8469.8|8474.8|8473.3|8469.1|8467.6|376
1725978900000|2024-09-10 14:35:00|8471.2|8469.7|8472.2|8470.7|8474.3|8472.8|8471.2|8469.7|386
1725979200000|2024-09-10 14:40:00|8472.3|8470.8|8474|8472.5|8474.2|8472.7|8472.3|8470.8|277
1725979500000|2024-09-10 14:45:00|8474.1|8472.6|8476.6|8475.1|8477.5|8476|8473.9|8472.4|366
1725979800000|2024-09-10 14:50:00|8476.7|8475.2|8477.5|8476|8478|8476.5|8472.5|8471|450
1725980100000|2024-09-10 14:55:00|8477.4|8475.9|8477.6|8476.1|8479.2|8477.7|8476.5|8474.7|376
1725980400000|2024-09-10 15:00:00|8477.7|8476.2|8475.7|8474.2|8478.6|8477.1|8474.8|8473.3|297
1725980700000|2024-09-10 15:05:00|8475.6|8474.1|8475.1|8473.6|8476.8|8475.3|8474.6|8473.1|225
1725981000000|2024-09-10 15:10:00|8475.2|8473.7|8471.6|8470.1|8475.5|8474|8470.9|8469.1|255
1725981300000|2024-09-10 15:15:00|8471.5|8470|8474.1|8471.7|8474.3|8471.9|8470.4|8468.4|325
1725981600000|2024-09-10 15:20:00|8474.2|8471.8|8473.9|8471.5|8475.6|8473.2|8472.9|8470.9|213
1725981900000|2024-09-10 15:25:00|8473.8|8471.4|8471.1|8469.6|8474.3|8472.8|8470.7|8469.2|203
1725982200000|2024-09-10 15:30:00|8471|8469.5|8468.4|8466.9|8472|8470.4|8468|8466.5|204
1725982500000|2024-09-10 15:35:00|8468.7|8467.2|8469.8|8467.4|8470.1|8467.7|8465.3|8463.8|260
1725982800000|2024-09-10 15:40:00|8469.9|8467.5|8466.6|8465.1|8470.7|8469.2|8466|8464.4|256
1725983100000|2024-09-10 15:45:00|8466.4|8464.9|8465|8462.6|8467.1|8465.2|8464.6|8462.6|245
1725983400000|2024-09-10 15:50:00|8464.9|8462.5|8462.8|8461.3|8465.1|8463.4|8461.5|8459.9|392
1725983700000|2024-09-10 15:55:00|8462.6|8461.1|8460.5|8459|8465|8463.5|8459.3|8457.8|332
1725984000000|2024-09-10 16:00:00|8460.4|8458.9|8460.8|8458.4|8461.2|8459.3|8457.3|8455.2|387
1725984300000|2024-09-10 16:05:00|8460.7|8458.3|8462.6|8461.1|8463.9|8461.8|8460.2|8458.3|329
1725984600000|2024-09-10 16:10:00|8462.7|8461.2|8460.5|8459|8462.7|8461.2|8459.1|8457.6|252
1725984900000|2024-09-10 16:15:00|8460.6|8459.1|8460.3|8458.8|8462|8460.1|8459.7|8458.2|229
1725985200000|2024-09-10 16:20:00|8460.4|8458.9|8460.7|8458.3|8461.9|8460|8460.2|8457.9|187
1725985500000|2024-09-10 16:25:00|8460.8|8458.4|8458.9|8457.4|8461.1|8458.7|8458.8|8456.8|249
1725985800000|2024-09-10 16:30:00|8458.8|8457.3|8461.1|8459.6|8462|8459.6|8458.6|8456.5|205
1725986100000|2024-09-10 16:35:00|8461.3|8459.8|8462.8|8460.4|8463|8460.6|8459.3|8457.1|334
1725986400000|2024-09-10 16:40:00|8462.7|8460.3|8466|8463.6|8466.1|8464.1|8462.4|8460|348
1725986700000|2024-09-10 16:45:00|8466.1|8463.7|8467.1|8465.6|8467.4|8465.8|8465.3|8463.4|213
1725987000000|2024-09-10 16:50:00|8467.2|8465.7|8467.1|8465.6|8467.5|8466|8465.4|8463.9|152
1725987300000|2024-09-10 16:55:00|8467.3|8465.8|8468.9|8467.4|8469.3|8467.8|8466.9|8465.4|170
1725987600000|2024-09-10 17:00:00|8468.7|8467.2|8468.9|8467.4|8470.2|8468.4|8467.6|8465.6|246
1725987900000|2024-09-10 17:05:00|8469.3|8466.9|8467.6|8466.1|8469.8|8467.5|8466.6|8464.6|229
1725988200000|2024-09-10 17:10:00|8467.9|8466.4|8472.2|8470.7|8472.7|8471.2|8467.9|8466.4|200
1725988500000|2024-09-10 17:15:00|8472.4|8470.9|8470.8|8469.3|8472.7|8471.2|8469|8467.4|155
1725988800000|2024-09-10 17:20:00|8471|8469.5|8470.1|8468.6|8471|8469.5|8467.7|8466.2|203
1725989100000|2024-09-10 17:25:00|8469.9|8468.4|8467.6|8466.1|8470|8468.5|8467.6|8465.6|184
1725989400000|2024-09-10 17:30:00|8467.5|8466|8465.8|8464.3|8467.9|8466|8464|8462.5|223
1725989700000|2024-09-10 17:35:00|8465.9|8464.4|8466|8464.5|8466.3|8464.8|8464.3|8462.8|139
1725990000000|2024-09-10 17:40:00|8465.9|8464.4|8466.6|8465.1|8466.9|8465.4|8465.2|8463.7|133
1725990300000|2024-09-10 17:45:00|8466.7|8465.2|8465.9|8463.5|8467.3|8465.8|8464.9|8462.6|223
1725990600000|2024-09-10 17:50:00|8465.8|8463.4|8465.6|8463.2|8466.5|8464.1|8464.7|8462.3|149
1725990900000|2024-09-10 17:55:00|8465.4|8463|8467.5|8466|8467.6|8466.1|8464.6|8462.2|150
1725991200000|2024-09-10 18:00:00|8467.7|8466.2|8466.5|8465|8469.6|8468.1|8466.5|8465|239
1725991500000|2024-09-10 18:05:00|8466.3|8464.8|8465.6|8464.1|8467.1|8465.6|8465.5|8464|123
1725991800000|2024-09-10 18:10:00|8465.7|8464.2|8467.8|8466.3|8467.9|8466.4|8464.9|8463.4|175
1725992100000|2024-09-10 18:15:00|8467.9|8466.4|8466.8|8465.3|8468.7|8467.2|8466.5|8465|156
1725992400000|2024-09-10 18:20:00|8466.9|8465.4|8465.8|8464.3|8467|8465.5|8465.6|8464.1|124
1725992700000|2024-09-10 18:25:00|8465.9|8464.4|8467.4|8465.9|8468.1|8466.6|8465.8|8464.3|115
1725993000000|2024-09-10 18:30:00|8467.8|8465.4|8466.2|8464.7|8468.6|8466.8|8465.9|8464.4|266
1725993300000|2024-09-10 18:35:00|8466.1|8464.6|8465.4|8463.9|8467.2|8465.7|8464.8|8463.3|99
1725993600000|2024-09-10 18:40:00|8465.3|8463.8|8464.8|8463.3|8465.8|8464|8464.5|8463|60
1725993900000|2024-09-10 18:45:00|8464.9|8463.4|8467.2|8465.7|8467.3|8465.8|8464.7|8463.2|94
1725994200000|2024-09-10 18:50:00|8467.1|8465.6|8468|8466.5|8468|8466.5|8466|8464.5|103
1725994500000|2024-09-10 18:55:00|8468.1|8466.6|8467.6|8466.1|8469.7|8468.2|8467.6|8466.1|167
1725994800000|2024-09-10 19:00:00|8467.7|8466.2|8469.2|8467.7|8470.1|8468.6|8467.6|8466.1|89
1725995100000|2024-09-10 19:05:00|8469.1|8467.6|8466.7|8465.2|8469.3|8467.8|8466.5|8465|167
1725995400000|2024-09-10 19:10:00|8466.6|8465.1|8466.4|8464.9|8467|8465.5|8465.9|8464.4|72
1725995700000|2024-09-10 19:15:00|8466.7|8465.2|8467.5|8466|8467.9|8466.4|8466.1|8464.6|130
1725996000000|2024-09-10 19:20:00|8467.9|8466.4|8467|8464.6|8468.9|8467.4|8465.9|8463.8|149
1725996300000|2024-09-10 19:25:00|8467.1|8464.7|8467.4|8465.9|8467.9|8466|8466.5|8464.2|213
1725996600000|2024-09-10 19:30:00|8467.5|8466|8468.4|8466|8469|8467.1|8467.4|8465.5|182
1725996900000|2024-09-10 19:35:00|8468.3|8465.9|8467.7|8465.3|8468.4|8466.4|8466.9|8465.3|110
1725997200000|2024-09-10 19:40:00|8467.8|8465.4|8466.8|8465.3|8467.9|8466|8465.9|8464.4|150
1725997500000|2024-09-10 19:45:00|8466.9|8465.4|8467.5|8466|8467.9|8466|8466.7|8464.7|155
1725997800000|2024-09-10 19:50:00|8467.4|8465.9|8467.2|8465.7|8467.7|8466.2|8466.7|8464.8|190
1725998100000|2024-09-10 19:55:00|8467.4|8465.9|8467.3|8465.8|8467.4|8465.9|8466|8464.5|129
1725998400000|2024-09-10 20:00:00|8467.4|8465.9|8467.6|8466.1|8467.6|8466.1|8466.4|8464.9|170
1725998700000|2024-09-10 20:05:00|8467.7|8466.2|8468.4|8466.9|8469.1|8467|8467.4|8465.9|87
1725999000000|2024-09-10 20:10:00|8468.3|8466.8|8467.6|8466.1|8468.6|8467.1|8467.3|8465.8|67
1725999300000|2024-09-10 20:15:00|8467.7|8466.2|8467.3|8465.8|8468.1|8466.6|8467.3|8465.8|61
1725999600000|2024-09-10 20:20:00|8467|8465.5|8466.7|8465.2|8467|8465.5|8466.2|8464.7|35
1725999900000|2024-09-10 20:25:00|8466.6|8465.1|8467|8465.5|8468.2|8466.7|8466.5|8465|62
1726000200000|2024-09-10 20:30:00|8466.9|8465.4|8467|8464.6|8467.4|8465.6|8466.2|8464.4|129
1726000500000|2024-09-10 20:35:00|8467.1|8464.7|8467.3|8465.8|8468.5|8466.4|8466.9|8464.6|152
1726000800000|2024-09-10 20:40:00|8467.2|8465.7|8468.4|8466|8469|8466.6|8467.2|8465.7|68
1726001100000|2024-09-10 20:45:00|8468.3|8465.9|8469.2|8466.8|8470.3|8467.9|8468.2|8465.8|73
1726001400000|2024-09-10 20:50:00|8468.9|8466.5|8471|8468.6|8471.3|8468.9|8468.2|8465.8|193
1726001700000|2024-09-10 20:55:00|8471.8|8467.9|8472.3|8467.1|8472.4|8468.2|8470.7|8466.7|168
1726002000000|2024-09-10 21:00:00|8473.3|8466.8|8473.8|8467.3|8473.8|8467.3|8473.3|8466.8|5
1726002300000|2024-09-10 21:05:00|8474.2|8467.7|8474.8|8468.3|8477.2|8470.7|8473.8|8467.3|449
1726002600000|2024-09-10 21:10:00|8475.2|8468.7|8474.8|8468.3|8475.3|8468.8|8474.3|8467.8|135
1726002900000|2024-09-10 21:15:00|8475.2|8468.7|8475.6|8469.1|8475.8|8469.3|8475|8468.5|11
1726003200000|2024-09-10 21:20:00|8475.7|8469.2|8474.9|8468.4|8476.4|8469.9|8474.9|8468.4|38
1726003500000|2024-09-10 21:25:00|8475|8468.5|8474.9|8468.4|8475|8468.5|8474.6|8468.1|29
1726003800000|2024-09-10 21:30:00|8474.8|8468.3|8474.2|8467.7|8474.9|8468.4|8474.1|8467.6|18
1726004100000|2024-09-10 21:35:00|8474.1|8467.6|8473.1|8466.6|8474.5|8468|8473|8466.5|18
1726004400000|2024-09-10 21:40:00|8473.2|8466.7|8474.3|8467.8|8474.5|8468|8473.1|8466.6|18
1726004700000|2024-09-10 21:45:00|8474.4|8467.9|8474.2|8467.7|8475.5|8469|8474.1|8467.6|57
1726005000000|2024-09-10 21:50:00|8474.3|8467.8|8472.1|8465.6|8474.7|8468.2|8471.3|8464.8|70
1726005300000|2024-09-10 21:55:00|8472|8465.5|8471.4|8464.9|8472.2|8465.7|8470.5|8464|59
1726005600000|2024-09-10 22:00:00|8471.7|8465.2|8470.9|8467|8472.4|8467.1|8469.7|8464.1|141
1726005900000|2024-09-10 22:05:00|8470.2|8467.8|8469.8|8467.4|8470.3|8467.9|8469.7|8467.3|16
1726006200000|2024-09-10 22:10:00|8469.7|8467.3|8470.2|8467.8|8470.2|8467.8|8469.4|8467|18
1726006500000|2024-09-10 22:15:00|8470.7|8468.3|8469.9|8467.5|8470.7|8468.3|8469.8|8467.4|28
1726006800000|2024-09-10 22:20:00|8469.8|8467.4|8469.7|8467.3|8470.1|8467.7|8469.7|8467.3|16
1726007100000|2024-09-10 22:25:00|8469.5|8467.1|8470.8|8468.4|8471.1|8468.7|8469.4|8467|47
1726007400000|2024-09-10 22:30:00|8470.5|8468.1|8470.6|8468.2|8471|8468.6|8470|8467.6|57
1726007700000|2024-09-10 22:35:00|8470.5|8468.1|8470.5|8468.1|8470.9|8468.5|8470.2|8467.8|32
1726008000000|2024-09-10 22:40:00|8470.4|8468|8470.4|8468|8470.7|8468.3|8470|8467.6|51
1726008300000|2024-09-10 22:45:00|8470.5|8468.1|8471|8468.6|8471|8468.6|8470.3|8467.9|24
1726008600000|2024-09-10 22:50:00|8470.5|8468.1|8471.6|8469.2|8471.6|8469.2|8470.4|8468|49
1726008900000|2024-09-10 22:55:00|8471.5|8469.1|8471.6|8469.2|8472|8469.6|8471.4|8469|37
1726009200000|2024-09-10 23:00:00|8471.5|8469.1|8471.2|8468.8|8471.9|8469.5|8471.2|8468.8|36
1726009500000|2024-09-10 23:05:00|8471.3|8468.9|8471.2|8468.8|8471.9|8469.5|8471.2|8468.8|36
1726009800000|2024-09-10 23:10:00|8471.1|8468.7|8469.3|8466.9|8471.3|8468.9|8469.3|8466.9|34
1726010100000|2024-09-10 23:15:00|8469.4|8467|8469.5|8467.1|8469.9|8467.5|8468.4|8466|58
1726010400000|2024-09-10 23:20:00|8469.4|8467|8469.4|8467|8469.8|8467.4|8468.8|8466.4|56
1726010700000|2024-09-10 23:25:00|8469.5|8467.1|8469.7|8467.3|8469.9|8467.5|8468.8|8466.4|58
1726011000000|2024-09-10 23:30:00|8469.8|8467.4|8470|8467.6|8470.1|8467.7|8469.4|8467|68
1726011300000|2024-09-10 23:35:00|8469.9|8467.5|8470.2|8467.8|8470.4|8468|8469.8|8467.4|38
1726011600000|2024-09-10 23:40:00|8470.1|8467.7|8471.9|8469.5|8472|8469.6|8470.1|8467.7|51
1726011900000|2024-09-10 23:45:00|8472|8469.6|8470|8467.6|8472|8469.6|8469.8|8467.4|74
1726012200000|2024-09-10 23:50:00|8470.1|8467.7|8470.5|8468.1|8471.5|8469.1|8470.1|8467.7|50
1726012500000|2024-09-10 23:55:00|8470.6|8468.2|8467.9|8465.5|8470.6|8468.2|8467.3|8464.9|90
1726012800000|2024-09-11 00:00:00|8468|8465.6|8468.1|8465.7|8468.5|8466.1|8466.3|8463.9|236
1726013100000|2024-09-11 00:05:00|8468|8465.6|8469.9|8467.5|8470.7|8468.3|8466.6|8464.2|120
1726013400000|2024-09-11 00:10:00|8470.1|8467.7|8467.1|8464.7|8470.5|8468.1|8466.5|8464.1|151
1726013700000|2024-09-11 00:15:00|8467.2|8464.8|8468.5|8466.1|8468.5|8466.1|8466.2|8463.8|176
1726014000000|2024-09-11 00:20:00|8468.6|8466.2|8466.6|8464.2|8469.4|8467|8466.2|8463.8|158
1726014300000|2024-09-11 00:25:00|8466.5|8464.1|8466.4|8464|8466.8|8464.4|8464.9|8462.5|133
1726014600000|2024-09-11 00:30:00|8466.2|8463.8|8467.2|8464.8|8468.4|8466|8466.1|8463.7|176
1726014900000|2024-09-11 00:35:00|8467.1|8464.7|8465.5|8463.1|8468|8465.6|8465|8462.6|132
1726015200000|2024-09-11 00:40:00|8465.2|8462.8|8464.3|8461.9|8465.5|8463.1|8463.4|8461|125
1726015500000|2024-09-11 00:45:00|8464.7|8462.3|8465.1|8462.7|8465.4|8463|8463.3|8460.9|121
1726015800000|2024-09-11 00:50:00|8464.9|8462.5|8463.7|8461.3|8465.8|8463.4|8463.2|8460.8|168
1726016100000|2024-09-11 00:55:00|8463.4|8461|8466.6|8464.2|8466.7|8464.3|8463.4|8461|144
1726016400000|2024-09-11 01:00:00|8466.7|8464.3|8467.4|8465|8467.7|8465.3|8465.3|8462.9|122
1726016700000|2024-09-11 01:05:00|8467.6|8465.2|8468.6|8466.2|8468.9|8466.5|8467.2|8464.8|100
1726017000000|2024-09-11 01:10:00|8468.5|8466.1|8469.3|8466.9|8469.5|8467.1|8468.1|8465.7|112
1726017300000|2024-09-11 01:15:00|8469.2|8466.8|8470.2|8467.8|8470.6|8468.2|8468.5|8466.1|107
1726017600000|2024-09-11 01:20:00|8470.3|8467.9|8467.7|8465.3|8471|8468.6|8467.6|8465.2|88
1726017900000|2024-09-11 01:25:00|8467.6|8465.2|8464|8461.6|8467.8|8465.4|8463.3|8460.9|169
1726018200000|2024-09-11 01:30:00|8464.1|8461.7|8448.6|8446.2|8464.5|8462.1|8447.3|8444.9|435
1726018500000|2024-09-11 01:35:00|8448.5|8446.1|8446.4|8444|8451.9|8449.5|8445.1|8442.7|560
1726018800000|2024-09-11 01:40:00|8446.1|8443.7|8453|8450.6|8454.6|8452.2|8444.5|8442.1|529
1726019100000|2024-09-11 01:45:00|8453.4|8451|8449|8446.6|8454.2|8451.8|8447.8|8445.4|260
1726019400000|2024-09-11 01:50:00|8449.1|8446.7|8452.6|8450.2|8453|8450.6|8447.7|8445.3|256
1726019700000|2024-09-11 01:55:00|8452.5|8450.1|8450.5|8448.1|8452.5|8450.1|8449.1|8446.7|192
1726020000000|2024-09-11 02:00:00|8450.6|8448.2|8444.7|8442.3|8451.4|8449|8443.1|8440.7|305
1726020300000|2024-09-11 02:05:00|8444.8|8442.4|8444.8|8442.4|8446.8|8444.4|8443|8440.6|270
1726020600000|2024-09-11 02:10:00|8445.1|8442.7|8446.1|8443.7|8447.6|8445.2|8443.4|8441|228
1726020900000|2024-09-11 02:15:00|8446|8443.6|8447.1|8444.7|8447.3|8444.9|8444.5|8442.1|144
1726021200000|2024-09-11 02:20:00|8447.3|8444.9|8448.2|8445.8|8449|8446.6|8447|8444.6|155
1726021500000|2024-09-11 02:25:00|8448.1|8445.7|8446.8|8444.4|8448.8|8446.4|8446.7|8444.3|134
1726021800000|2024-09-11 02:30:00|8447|8444.6|8446.1|8443.7|8447.4|8445|8445.3|8442.9|132
1726022100000|2024-09-11 02:35:00|8446.5|8444.1|8449.5|8447.1|8450.6|8448.2|8445.6|8443.2|147
1726022400000|2024-09-11 02:40:00|8449.6|8447.2|8452.3|8449.9|8453.9|8451.5|8449.1|8446.7|141
1726022700000|2024-09-11 02:45:00|8452.2|8449.8|8453.5|8451.1|8454.3|8451.9|8452.1|8449.7|127
1726023000000|2024-09-11 02:50:00|8453.6|8451.2|8452.1|8449.7|8454|8451.6|8450.6|8448.2|108
1726023300000|2024-09-11 02:55:00|8452.2|8449.8|8452.3|8449.9|8452.8|8450.4|8451|8448.6|114
1726023600000|2024-09-11 03:00:00|8452.1|8449.7|8454.9|8452.5|8455.6|8453.2|8452|8449.6|145
1726023900000|2024-09-11 03:05:00|8455|8452.6|8451.2|8448.8|8455|8452.6|8451.1|8448.7|124
1726024200000|2024-09-11 03:10:00|8451|8448.6|8448.5|8446.1|8451|8448.6|8448.1|8445.7|160
1726024500000|2024-09-11 03:15:00|8448.6|8446.2|8450|8447.6|8450|8447.6|8445.9|8443.5|195
1726024800000|2024-09-11 03:20:00|8449.9|8447.5|8451.6|8449.2|8452.5|8450.1|8448.9|8446.5|186
1726025100000|2024-09-11 03:25:00|8451.4|8449|8453.4|8451|8453.7|8451.4|8450.3|8447.9|198
1726025400000|2024-09-11 03:30:00|8453.3|8450.9|8447.3|8444.9|8453.5|8451.1|8446.6|8444.2|286
1726025700000|2024-09-11 03:35:00|8447.4|8445|8444.4|8442|8447.9|8445.5|8444|8441.6|203
1726026000000|2024-09-11 03:40:00|8444.5|8442.1|8443.5|8441.1|8444.7|8442.3|8442.4|8440|183
1726026300000|2024-09-11 03:45:00|8443.6|8441.2|8445.5|8443.1|8446.4|8444|8443.3|8440.9|144
1726026600000|2024-09-11 03:50:00|8445.6|8443.2|8445.5|8443.1|8446.4|8444|8444.4|8442|119
1726026900000|2024-09-11 03:55:00|8445.6|8443.2|8445|8442.6|8446.7|8444.3|8445|8442.6|142
1726027200000|2024-09-11 04:00:00|8445.1|8442.7|8444.2|8441.8|8445.6|8443.2|8443|8440.8|162
1726027500000|2024-09-11 04:05:00|8444.1|8441.7|8441.7|8439.3|8444.2|8442.5|8440.2|8437.8|216
1726027800000|2024-09-11 04:10:00|8441.6|8439.2|8441|8438.6|8442|8439.6|8439.5|8437.4|180
1726028100000|2024-09-11 04:15:00|8441.1|8438.7|8439.3|8436.9|8441.2|8438.8|8439.3|8436.9|153
1726028400000|2024-09-11 04:20:00|8439|8436.6|8437.8|8435.4|8439.2|8436.8|8435.2|8432.8|365
1726028700000|2024-09-11 04:25:00|8437.7|8435.3|8438.6|8436.2|8438.7|8436.3|8436.6|8434.2|194
1726029000000|2024-09-11 04:30:00|8438.7|8436.3|8434.1|8431.7|8438.8|8436.4|8434.1|8431.7|165
1726029300000|2024-09-11 04:35:00|8434|8431.6|8432.8|8430.4|8435|8432.6|8431.4|8429|219
1726029600000|2024-09-11 04:40:00|8432.7|8430.3|8432.7|8430.3|8433.5|8431.1|8431.6|8429.2|146
1726029900000|2024-09-11 04:45:00|8432.6|8430.2|8432.3|8429.9|8433.7|8431.3|8430.6|8428.2|146
1726030200000|2024-09-11 04:50:00|8432.2|8429.8|8431.8|8429.4|8432.6|8430.2|8430|8427.6|128
1726030500000|2024-09-11 04:55:00|8431.9|8429.5|8432.4|8430|8433|8430.6|8430.9|8428.5|131
1726030800000|2024-09-11 05:00:00|8432.3|8429.9|8431|8428.6|8432.8|8430.4|8430.2|8427.8|181
1726031100000|2024-09-11 05:05:00|8431.1|8428.7|8430.7|8428.3|8432.3|8429.9|8429.2|8426.8|210
1726031400000|2024-09-11 05:10:00|8430.6|8428.2|8429.3|8426.9|8432|8429.6|8428.8|8426.4|187
1726031700000|2024-09-11 05:15:00|8429.2|8426.8|8428.4|8426|8429.2|8426.8|8427.2|8424.8|180
1726032000000|2024-09-11 05:20:00|8428.5|8426.1|8423.7|8421.3|8428.8|8426.4|8423.3|8420.9|186
1726032300000|2024-09-11 05:25:00|8423.8|8421.4|8424.8|8422.4|8425.9|8423.5|8423.3|8420.9|231
1726032600000|2024-09-11 05:30:00|8424.7|8422.3|8428.7|8426.3|8429.1|8426.7|8424.7|8422.3|276
1726032900000|2024-09-11 05:35:00|8428.8|8426.4|8428.4|8426|8430.3|8427.9|8427.8|8425.4|215
1726033200000|2024-09-11 05:40:00|8428.3|8425.9|8432.2|8429.8|8433.2|8430.8|8428.3|8425.9|242
1726033500000|2024-09-11 05:45:00|8432.3|8429.9|8435.4|8433|8435.8|8433.4|8431.7|8429.3|271
1726033800000|2024-09-11 05:50:00|8435.3|8432.9|8434.7|8432.3|8436|8433.6|8434.4|8432|191
1726034100000|2024-09-11 05:55:00|8434.8|8432.4|8437.1|8434.7|8437.4|8435|8433.8|8431.4|158
1726034400000|2024-09-11 06:00:00|8436.9|8434.5|8436.1|8433.7|8437.9|8435.5|8435|8433.2|211
1726034700000|2024-09-11 06:05:00|8435.9|8434.4|8438.9|8436.5|8439.5|8438|8435.7|8434.1|207
1726035000000|2024-09-11 06:10:00|8438.8|8436.4|8435.9|8434.4|8439.3|8437.4|8435|8433.1|210
1726035300000|2024-09-11 06:15:00|8435.8|8434.3|8434.7|8432.3|8437.6|8436.1|8434.7|8432.3|160
1726035600000|2024-09-11 06:20:00|8434.8|8432.4|8438.7|8436.3|8439.8|8437.4|8434.8|8432.4|146
1726035900000|2024-09-11 06:25:00|8438.6|8436.2|8438.8|8436.4|8440.3|8438.4|8438.1|8435.7|160
1726036200000|2024-09-11 06:30:00|8438.9|8436.5|8440.6|8438.2|8440.8|8438.7|8438.7|8436.3|159
1726036500000|2024-09-11 06:35:00|8440.7|8438.3|8443.8|8441.4|8444|8441.6|8440.6|8438.2|221
1726036800000|2024-09-11 06:40:00|8443.9|8441.5|8445|8443.5|8445.5|8443.7|8443.6|8441.2|170
1726037100000|2024-09-11 06:45:00|8445.2|8443.7|8441.2|8439.7|8445.9|8444.4|8441.2|8439.7|165
1726037400000|2024-09-11 06:50:00|8441.6|8440.1|8442.4|8440|8444.2|8442.1|8440.7|8438.3|232
1726037700000|2024-09-11 06:55:00|8442.3|8439.9|8441.3|8439.8|8443.5|8442|8441|8439.2|201
1726038000000|2024-09-11 07:00:00|8441.4|8439.9|8445.5|8444|8446.8|8445.2|8441.4|8439.7|259
1726038300000|2024-09-11 07:05:00|8445.6|8444.1|8448.2|8446.7|8449.9|8447.9|8443.9|8442.4|237
1726038600000|2024-09-11 07:10:00|8447.9|8446.4|8451|8449.5|8451.3|8449.8|8447.6|8446.1|268
1726038900000|2024-09-11 07:15:00|8451.1|8449.6|8448.9|8446.5|8453.1|8451.6|8448.6|8446.2|199
1726039200000|2024-09-11 07:20:00|8448.8|8446.4|8445|8443.5|8450|8447.6|8443.9|8442.4|186
1726039500000|2024-09-11 07:25:00|8445.2|8443.7|8448.8|8446.4|8449.6|8447.2|8444.3|8442.8|310
1726039800000|2024-09-11 07:30:00|8449|8446.6|8452.2|8450.7|8452.5|8451|8447.6|8446.1|323
1726040100000|2024-09-11 07:35:00|8452.1|8450.6|8450.7|8449.2|8452.1|8450.6|8449|8447.3|231
1726040400000|2024-09-11 07:40:00|8450.8|8449.3|8451|8448.6|8452.2|8450.7|8449.2|8447.7|212
1726040700000|2024-09-11 07:45:00|8450.9|8448.5|8451.4|8449.9|8451.4|8449.9|8446.1|8443.7|347
1726041000000|2024-09-11 07:50:00|8451.5|8450|8457.5|8456|8457.6|8456.1|8450.7|8448.9|286
1726041300000|2024-09-11 07:55:00|8457.6|8456.1|8457.9|8455.5|8459.1|8457.5|8456.6|8454.8|268
1726041600000|2024-09-11 08:00:00|8458|8455.6|8456.8|8455.3|8460.7|8459.2|8456.4|8454.9|306
1726041900000|2024-09-11 08:05:00|8456.9|8455.4|8456.1|8454.6|8459.5|8457.8|8454.9|8453.4|225
1726042200000|2024-09-11 08:10:00|8456.4|8454.9|8456.2|8454.7|8459.4|8457.9|8455.3|8453.4|272
1726042500000|2024-09-11 08:15:00|8456.3|8454.8|8456.1|8454.6|8457.3|8455.8|8455.1|8453.6|193
1726042800000|2024-09-11 08:20:00|8456|8454.5|8456.8|8455.3|8457.7|8455.9|8455.3|8453.8|198
1726043100000|2024-09-11 08:25:00|8456.9|8455.4|8456.5|8455|8457.7|8455.9|8455.8|8454.2|186
1726043400000|2024-09-11 08:30:00|8456.4|8454.9|8455|8453.5|8456.7|8455.2|8454.3|8452.8|183
1726043700000|2024-09-11 08:35:00|8454.8|8453.3|8454.3|8452.8|8455.5|8454|8453.5|8452|176
1726044000000|2024-09-11 08:40:00|8454.4|8452.9|8452.6|8450.2|8455|8452.9|8452.2|8450.2|245
1726044300000|2024-09-11 08:45:00|8452.7|8450.3|8452.2|8450.7|8453.1|8451.4|8449.8|8448.3|173
1726044600000|2024-09-11 08:50:00|8452.1|8450.6|8453.6|8452.1|8456|8454|8451.3|8449.1|215
1726044900000|2024-09-11 08:55:00|8453.7|8452.2|8457.1|8454.7|8457.5|8455.7|8453.7|8452.2|221
1726045200000|2024-09-11 09:00:00|8457|8454.6|8456.7|8455.2|8458.4|8456.9|8455.7|8454.2|183
1726045500000|2024-09-11 09:05:00|8456.8|8455.3|8456.8|8454.4|8457.4|8455.9|8455|8453.4|177
1726045800000|2024-09-11 09:10:00|8456.7|8454.3|8458.1|8455.7|8459.8|8457.4|8456.7|8454.3|189
1726046100000|2024-09-11 09:15:00|8458.4|8456|8455.5|8454|8459.3|8456.9|8455.5|8454|191
1726046400000|2024-09-11 09:20:00|8455.1|8453.6|8454.2|8452.7|8455.7|8454.2|8453.9|8452.4|102
1726046700000|2024-09-11 09:25:00|8454.1|8452.6|8459.1|8457.6|8459.1|8457.6|8454.1|8452.1|282
1726047000000|2024-09-11 09:30:00|8458.9|8457.4|8457.6|8455.2|8461|8458.6|8457.1|8455.2|151
1726047300000|2024-09-11 09:35:00|8457.7|8455.3|8458.3|8455.9|8459.1|8456.7|8457.1|8455.2|181
1726047600000|2024-09-11 09:40:00|8458.5|8456.1|8457.6|8456.1|8459.1|8456.7|8456|8454.5|188
1726047900000|2024-09-11 09:45:00|8457.5|8456|8457.4|8455.9|8458.4|8456.9|8457.2|8455.7|112
1726048200000|2024-09-11 09:50:00|8457.6|8456.1|8458|8456.5|8459|8457.3|8457.4|8455.9|75
1726048500000|2024-09-11 09:55:00|8457.9|8456.4|8461.6|8460.1|8461.9|8460.4|8457.7|8456.2|190
1726048800000|2024-09-11 10:00:00|8461.8|8460.3|8463.7|8462.2|8463.8|8462.3|8461.6|8460.1|121
1726049100000|2024-09-11 10:05:00|8463.6|8462.1|8462.9|8461.4|8463.8|8462.3|8462|8460.5|138
1726049400000|2024-09-11 10:10:00|8462.8|8461.3|8460.6|8459.1|8462.9|8461.4|8460.3|8458.6|75
1726049700000|2024-09-11 10:15:00|8460.7|8459.2|8464.1|8461.7|8464.2|8461.8|8460.6|8458.2|97
1726050000000|2024-09-11 10:20:00|8464.2|8461.8|8466.2|8463.8|8466.4|8464|8463.2|8460.8|278
1726050300000|2024-09-11 10:25:00|8466.4|8464|8465.2|8463.7|8467.4|8465.9|8465.1|8463.3|155
1726050600000|2024-09-11 10:30:00|8465.4|8463.9|8463.4|8461.9|8466.6|8465.1|8463.4|8461.9|131
1726050900000|2024-09-11 10:35:00|8463.5|8462|8462.7|8461.2|8463.9|8462|8461.7|8460.2|109
1726051200000|2024-09-11 10:40:00|8462.8|8461.3|8463.2|8461.7|8464|8462.5|8462.3|8460.3|107
1726051500000|2024-09-11 10:45:00|8463.3|8461.8|8463.4|8461.9|8464.5|8463|8462.7|8461.2|114
1726051800000|2024-09-11 10:50:00|8463.3|8461.8|8463.1|8461.6|8464.3|8462.8|8462.4|8460.9|156
1726052100000|2024-09-11 10:55:00|8463.2|8461.7|8463.9|8462.4|8463.9|8462.4|8462.9|8461.4|161
1726052400000|2024-09-11 11:00:00|8464|8462.5|8460.8|8459.3|8465.3|8463.8|8458.2|8456.7|266
1726052700000|2024-09-11 11:05:00|8460.7|8459.2|8460.7|8459.2|8461.6|8459.8|8459.6|8457.6|181
1726053000000|2024-09-11 11:10:00|8460.8|8459.3|8463.9|8461.5|8464.4|8462.9|8460.8|8458.9|159
1726053300000|2024-09-11 11:15:00|8463.8|8461.4|8462.1|8460.6|8464|8462.5|8461.8|8460.2|151
1726053600000|2024-09-11 11:20:00|8461.8|8460.3|8462.2|8460.7|8463|8461.5|8461.3|8459.8|128
1726053900000|2024-09-11 11:25:00|8462.1|8460.6|8462.6|8461.1|8463|8461.5|8460.6|8459.1|136
1726054200000|2024-09-11 11:30:00|8462.7|8461.2|8462.9|8461.4|8463.5|8462|8462.4|8460.9|120
1726054500000|2024-09-11 11:35:00|8463.1|8461.6|8465.5|8464|8466.7|8464.7|8462.7|8461.2|122
1726054800000|2024-09-11 11:40:00|8465.4|8463.9|8463.7|8462.2|8465.5|8464|8462.5|8461|147
1726055100000|2024-09-11 11:45:00|8463.6|8462.1|8460.9|8459.4|8464.2|8462.7|8460.4|8458.5|180
1726055400000|2024-09-11 11:50:00|8460.8|8459.3|8463.4|8461.9|8463.8|8462.3|8460.8|8459.3|112
1726055700000|2024-09-11 11:55:00|8463.5|8462|8464.8|8463.3|8465.6|8464|8462.8|8461.3|285
1726056000000|2024-09-11 12:00:00|8464.9|8463.4|8472.8|8471.3|8472.9|8471.4|8464.8|8463|273
1726056300000|2024-09-11 12:05:00|8472.7|8471.2|8474.6|8473.1|8475.7|8474|8471.9|8470.4|167
1726056600000|2024-09-11 12:10:00|8474.5|8473|8474.4|8472.9|8476.6|8475.1|8474.4|8472.8|150
1726056900000|2024-09-11 12:15:00|8474.1|8472.6|8469.8|8468.3|8475.3|8473.8|8468.6|8466.5|207
1726057200000|2024-09-11 12:20:00|8469.7|8468.2|8465.3|8463.8|8469.9|8468.4|8464|8461.9|284
1726057500000|2024-09-11 12:25:00|8465.2|8463.7|8469.1|8464.1|8471.7|8469.3|8464.5|8463|447
1726057800000|2024-09-11 12:30:00|8469.2|8464.2|8490.4|8488|8506.7|8502.7|8469.1|8464.1|1421
1726058100000|2024-09-11 12:35:00|8490|8487.6|8503.3|8500.9|8508|8505.6|8485.2|8482.8|1091
1726058400000|2024-09-11 12:40:00|8503.7|8501.3|8506.2|8503.8|8508.8|8506.9|8501.3|8498.9|915
1726058700000|2024-09-11 12:45:00|8505.9|8503.5|8504.9|8502.5|8513.8|8511.4|8503.6|8501.4|966
1726059000000|2024-09-11 12:50:00|8505.2|8502.8|8510.2|8507.8|8513.9|8511.5|8505.2|8502.8|932
1726059300000|2024-09-11 12:55:00|8510.3|8507.9|8504.7|8502.3|8511.5|8509.1|8500.7|8498.3|836
1726059600000|2024-09-11 13:00:00|8504.6|8502.2|8509.2|8506.8|8513.1|8511.2|8502.8|8501|807
1726059900000|2024-09-11 13:05:00|8509.1|8506.7|8509.2|8506.8|8517|8514.7|8508.4|8506|708
1726060200000|2024-09-11 13:10:00|8509.1|8506.7|8502.8|8500.4|8510.7|8508.3|8501.5|8499.1|625
1726060500000|2024-09-11 13:15:00|8502.9|8500.5|8498.3|8496.8|8504.2|8501.8|8497.5|8495.5|626
1726060800000|2024-09-11 13:20:00|8498.5|8497|8499.3|8496.9|8500.4|8498.9|8494.8|8492.4|407
1726061100000|2024-09-11 13:25:00|8499.8|8497.4|8505.6|8504.1|8505.7|8504.2|8499.2|8496.8|458
1726061400000|2024-09-11 13:30:00|8505.7|8504.2|8503.2|8500.8|8507|8505.5|8502.1|8500.4|542
1726061700000|2024-09-11 13:35:00|8503.1|8500.7|8502.2|8500.7|8503.4|8501.9|8498.4|8496.9|452
1726062000000|2024-09-11 13:40:00|8502.3|8500.8|8500.7|8498.3|8503.3|8501.4|8498.1|8496.1|706
1726062300000|2024-09-11 13:45:00|8500.6|8498.2|8496.5|8495|8500.6|8498.2|8494.7|8492.6|603
1726062600000|2024-09-11 13:50:00|8496.4|8494.9|8493|8490.6|8496.5|8495|8490.3|8488.8|603
1726062900000|2024-09-11 13:55:00|8492.9|8490.5|8491.5|8490|8493.5|8491.8|8488.1|8486.6|582
1726063200000|2024-09-11 14:00:00|8491.4|8489.9|8494.8|8493.3|8495.7|8494.2|8489.5|8488|665
1726063500000|2024-09-11 14:05:00|8494.6|8493.1|8491.8|8490.3|8497.8|8495.8|8489.2|8487.7|551
1726063800000|2024-09-11 14:10:00|8491.6|8490.1|8488.9|8487.4|8493.3|8491.4|8487.9|8486.4|558
1726064100000|2024-09-11 14:15:00|8488.6|8487.1|8477.6|8476.1|8488.6|8487.1|8477.6|8476.1|689
1726064400000|2024-09-11 14:20:00|8477.1|8475.6|8483.3|8481.8|8487|8484.6|8474.9|8473.2|669
1726064700000|2024-09-11 14:25:00|8483.2|8481.7|8486.1|8483.7|8488.7|8487.2|8483.2|8481.3|523
1726065000000|2024-09-11 14:30:00|8486|8483.6|8487|8484.6|8489.5|8487.4|8482.2|8480.3|639
1726065300000|2024-09-11 14:35:00|8487.2|8484.8|8483.2|8481.7|8489.8|8487.4|8483.2|8481.7|671
1726065600000|2024-09-11 14:40:00|8483|8481.5|8484|8481.6|8484.9|8483.4|8478|8476.5|627
1726065900000|2024-09-11 14:45:00|8483.7|8481.3|8480.9|8478.5|8487.2|8485.1|8478.1|8475.8|763
1726066200000|2024-09-11 14:50:00|8480.8|8478.4|8483.4|8481.9|8486.3|8483.9|8478.4|8476.8|676
1726066500000|2024-09-11 14:55:00|8483.3|8481.8|8486|8484.5|8486.2|8484.7|8481.7|8479.9|594
1726066800000|2024-09-11 15:00:00|8485.6|8484.1|8483.7|8482.2|8486.4|8484.9|8481.9|8479.8|543
1726067100000|2024-09-11 15:05:00|8483.6|8482.1|8490.6|8488.2|8491.8|8489.4|8483.3|8481.8|554
1726067400000|2024-09-11 15:10:00|8490.1|8487.7|8489.8|8488.3|8493|8490.6|8489.1|8486.7|598
1726067700000|2024-09-11 15:15:00|8490|8488.5|8491.8|8489.4|8492.1|8489.8|8488.2|8486.5|416
1726068000000|2024-09-11 15:20:00|8491.6|8489.2|8489.5|8487.1|8491.7|8490|8488.1|8486.5|372
1726068300000|2024-09-11 15:25:00|8489.4|8487|8488.6|8487.1|8490.5|8489|8487.7|8486.2|260
1726068600000|2024-09-11 15:30:00|8488.7|8487.2|8493.7|8492.2|8494.9|8493|8488|8486.5|346
1726068900000|2024-09-11 15:35:00|8494.4|8492|8496.5|8495|8497.3|8495.8|8492.3|8490.8|377
1726069200000|2024-09-11 15:40:00|8497.1|8495.6|8502|8500.5|8503.3|8501.7|8496.8|8495.3|325
1726069500000|2024-09-11 15:45:00|8501.9|8500.4|8502.5|8501|8506.9|8504.9|8501.9|8500.4|284
1726069800000|2024-09-11 15:50:00|8502.7|8501.2|8505.2|8503.7|8506.6|8504.8|8501.6|8500.1|353
1726070100000|2024-09-11 15:55:00|8505.1|8503.6|8506.2|8504.7|8506.7|8504.7|8500.4|8498.1|520
1726070400000|2024-09-11 16:00:00|8506.3|8504.8|8508.2|8506.7|8508.6|8507.1|8506.3|8504.4|319
1726070700000|2024-09-11 16:05:00|8508.1|8506.6|8504.2|8501.8|8511|8509|8504.1|8501.7|329
1726071000000|2024-09-11 16:10:00|8504.5|8502.1|8508.3|8506.8|8508.3|8506.8|8504.2|8501.8|316
1726071300000|2024-09-11 16:15:00|8508.4|8506.9|8507.7|8505.3|8509.7|8507.7|8505.8|8503.4|262
1726071600000|2024-09-11 16:20:00|8507.4|8505|8508.7|8507.2|8510.7|8509.2|8507|8504.6|270
1726071900000|2024-09-11 16:25:00|8508.6|8507.1|8508.4|8506.9|8511.1|8509.3|8507|8505.5|280
1726072200000|2024-09-11 16:30:00|8508.5|8507|8509.4|8507.9|8511.3|8509.8|8508.5|8506.9|305
1726072500000|2024-09-11 16:35:00|8509.2|8507.7|8509.5|8508|8510.2|8508.7|8506.2|8504.7|287
1726072800000|2024-09-11 16:40:00|8509.7|8508.2|8506.2|8503.8|8511|8509.4|8506.2|8503.8|269
1726073100000|2024-09-11 16:45:00|8506.3|8503.9|8504.1|8501.7|8507.6|8505.2|8503.7|8501.6|240
1726073400000|2024-09-11 16:50:00|8504|8501.6|8504.2|8501.8|8505.4|8503.9|8502.4|8500.5|217
1726073700000|2024-09-11 16:55:00|8504.3|8501.9|8502.5|8500.1|8504.9|8502.5|8501.8|8499.4|392
1726074000000|2024-09-11 17:00:00|8502.4|8500|8505|8502.6|8508.9|8506.8|8501.3|8499.5|448
1726074300000|2024-09-11 17:05:00|8504.9|8502.5|8505.6|8503.2|8507.1|8505.6|8504.2|8501.9|320
1726074600000|2024-09-11 17:10:00|8505.8|8503.4|8509.4|8507|8510.1|8507.7|8505.4|8503.4|270
1726074900000|2024-09-11 17:15:00|8509.3|8506.9|8511.5|8510|8512|8510.5|8508.9|8506.9|255
1726075200000|2024-09-11 17:20:00|8511.3|8509.8|8508.8|8506.4|8511.4|8509.9|8507.6|8506|238
1726075500000|2024-09-11 17:25:00|8508.9|8506.5|8511.6|8510.1|8513.4|8511.7|8508.7|8506.4|205
1726075800000|2024-09-11 17:30:00|8511.8|8510.3|8511.7|8509.3|8513.5|8512|8509.8|8508.3|220
1726076100000|2024-09-11 17:35:00|8511.5|8510|8512.5|8510.1|8513.1|8511.4|8511.3|8509|289
1726076400000|2024-09-11 17:40:00|8512.6|8510.2|8509.5|8508|8512.7|8510.3|8508.7|8507|247
1726076700000|2024-09-11 17:45:00|8509.7|8508.2|8509.6|8507.2|8510.4|8508.9|8507.4|8505.5|204
1726077000000|2024-09-11 17:50:00|8509.7|8507.3|8508.7|8507.2|8510.4|8508.4|8507.8|8506.3|163
1726077300000|2024-09-11 17:55:00|8508.6|8507.1|8508.6|8507.1|8509.4|8507.9|8507.7|8506.2|148
1726077600000|2024-09-11 18:00:00|8508.5|8507|8507.6|8505.2|8508.6|8507.1|8506.9|8505|218
1726077900000|2024-09-11 18:05:00|8507.5|8505.1|8504.2|8502.7|8507.5|8505.1|8504.2|8502.7|145
1726078200000|2024-09-11 18:10:00|8504.1|8502.6|8505.2|8502.8|8505.8|8503.5|8504|8502.3|115
1726078500000|2024-09-11 18:15:00|8505.5|8503.1|8505.7|8503.3|8507.7|8505.3|8504.8|8502.8|181
1726078800000|2024-09-11 18:20:00|8505.9|8503.5|8508.2|8506.7|8508.2|8506.7|8505.6|8503.3|129
1726079100000|2024-09-11 18:25:00|8508.1|8506.6|8510|8507.6|8510.6|8508.2|8507|8504.6|161
1726079400000|2024-09-11 18:30:00|8509.7|8507.3|8510.1|8508.6|8510.8|8508.6|8507.9|8506.2|145
1726079700000|2024-09-11 18:35:00|8510.3|8508.8|8509.9|8508.4|8510.9|8509.2|8508.4|8506.9|121
1726080000000|2024-09-11 18:40:00|8509.7|8508.2|8509.8|8508.3|8511|8509.2|8509.3|8507.4|167
1726080300000|2024-09-11 18:45:00|8509.9|8508.4|8512|8509.6|8512.1|8510|8509.9|8507.8|125
1726080600000|2024-09-11 18:50:00|8511.7|8509.3|8512.2|8510.7|8513.2|8510.9|8511.5|8509.3|86
1726080900000|2024-09-11 18:55:00|8512.1|8510.6|8514.4|8512|8515.6|8514.1|8512|8510.1|212
1726081200000|2024-09-11 19:00:00|8514.5|8512.1|8516.5|8515|8518|8516.5|8514|8511.8|161
1726081500000|2024-09-11 19:05:00|8516.3|8514.8|8516.1|8513.7|8517.2|8514.9|8515.7|8513.3|109
1726081800000|2024-09-11 19:10:00|8516.2|8513.8|8514|8511.6|8516.2|8514.4|8514|8511.6|93
1726082100000|2024-09-11 19:15:00|8514.2|8511.8|8513.5|8512|8514.3|8512|8511.5|8509.1|261
1726082400000|2024-09-11 19:20:00|8513.4|8511.9|8514.1|8511.7|8514.9|8513.1|8512.3|8510.1|184
1726082700000|2024-09-11 19:25:00|8514|8511.6|8513.4|8511.9|8514.5|8512.8|8512.4|8510.1|216
1726083000000|2024-09-11 19:30:00|8513.3|8511.8|8515.8|8514.3|8515.8|8514.3|8513.1|8511.6|123
1726083300000|2024-09-11 19:35:00|8515.9|8514.4|8518.3|8516.8|8518.9|8517.4|8515.7|8514.2|92
1726083600000|2024-09-11 19:40:00|8518.4|8516.9|8520.6|8518.2|8520.6|8519|8518.2|8516.7|135
1726083900000|2024-09-11 19:45:00|8520.5|8518.1|8521.8|8520.3|8522|8520.5|8519.8|8517.7|121
1726084200000|2024-09-11 19:50:00|8521.7|8520.2|8522.8|8521.3|8523.6|8521.7|8521|8519.5|109
1726084500000|2024-09-11 19:55:00|8522.7|8521.2|8523.9|8522.4|8526.9|8525.4|8522.5|8520.4|224
1726084800000|2024-09-11 20:00:00|8523.7|8522.2|8529.1|8526.7|8529.2|8527.2|8523.6|8522.1|204
1726085100000|2024-09-11 20:05:00|8528.9|8526.5|8530.4|8528|8530.9|8528.6|8527.9|8525.5|84
1726085400000|2024-09-11 20:10:00|8530.5|8528.1|8526.8|8524.4|8530.5|8528.1|8526.5|8524.1|73
1726085700000|2024-09-11 20:15:00|8527.1|8524.7|8524.4|8522|8527.3|8524.9|8524.3|8521.9|236
1726086000000|2024-09-11 20:20:00|8524.5|8522.1|8524.9|8523.4|8527.5|8526|8524.4|8522|86
1726086300000|2024-09-11 20:25:00|8525.1|8523.6|8524.4|8522|8525.5|8523.8|8523.6|8521.4|249
1726086600000|2024-09-11 20:30:00|8524.5|8522.1|8524.7|8522.3|8525|8523|8524.1|8521.8|135
1726086900000|2024-09-11 20:35:00|8524.8|8522.4|8523.8|8521.4|8525.3|8522.9|8523.4|8521|210
1726087200000|2024-09-11 20:40:00|8523.7|8521.3|8524|8521.6|8524.9|8522.5|8523.3|8520.9|376
1726087500000|2024-09-11 20:45:00|8524.1|8521.7|8523.9|8521.5|8525.1|8522.7|8523.5|8521.1|333
1726087800000|2024-09-11 20:50:00|8523.8|8521.4|8522.8|8520.4|8524.2|8521.8|8521.8|8519.4|294
1726088100000|2024-09-11 20:55:00|8523.6|8519.7|8525.4|8519.7|8525.7|8521.3|8523.2|8519|328
1726088400000|2024-09-11 21:00:00|8523.5|8517|8521.1|8514.6|8526.2|8519.7|8521.1|8514.6|18
1726088700000|2024-09-11 21:05:00|8521.8|8515.3|8524.4|8517.9|8524.4|8517.9|8519.8|8513.3|62
1726089000000|2024-09-11 21:10:00|8524.5|8518|8523.9|8517.4|8524.5|8518|8523.9|8517.4|20
1726089300000|2024-09-11 21:15:00|8524|8517.5|8523.9|8517.4|8524.1|8517.6|8523.8|8517.3|12
1726089600000|2024-09-11 21:20:00|8524.1|8517.6|8524.4|8517.9|8524.4|8517.9|8524.1|8517.6|5
1726089900000|2024-09-11 21:25:00|8524.3|8517.8|8524.5|8518|8524.7|8518.2|8524.3|8517.8|7
1726090200000|2024-09-11 21:30:00|8524.4|8517.9|8525.1|8518.6|8525.1|8518.6|8524.4|8517.9|13
1726090500000|2024-09-11 21:35:00|8525|8518.5|8525.7|8519.2|8526.8|8520.3|8525|8518.5|44
1726090800000|2024-09-11 21:40:00|8525.8|8519.3|8524.4|8517.9|8527|8520.5|8518.2|8511.7|43
1726091100000|2024-09-11 21:45:00|8524.3|8517.8|8524.4|8517.9|8524.4|8517.9|8524.2|8517.7|8
1726091400000|2024-09-11 21:50:00|8524.3|8517.8|8524.5|8518|8524.5|8518|8524.3|8517.8|9
1726091700000|2024-09-11 21:55:00|8524.4|8517.9|8525.4|8518.9|8525.5|8519|8524.3|8517.8|22
1726092000000|2024-09-11 22:00:00|8525.5|8519|8521.3|8517.4|8525.9|8519.4|8521.2|8516.5|99
1726092300000|2024-09-11 22:05:00|8520.6|8518.2|8521.3|8518.9|8521.4|8519|8520.5|8518.1|23
1726092600000|2024-09-11 22:10:00|8521.2|8518.8|8520.9|8518.5|8521.2|8518.8|8520.8|8518.4|29
1726092900000|2024-09-11 22:15:00|8520.8|8518.4|8521.2|8518.8|8521.8|8519.4|8520.5|8518.1|31
1726093200000|2024-09-11 22:20:00|8521.1|8518.7|8520.8|8518.4|8521.1|8518.7|8520.7|8518.3|19
1726093500000|2024-09-11 22:25:00|8520.9|8518.5|8521.5|8519.1|8522.3|8519.9|8520.9|8518.5|28
1726093800000|2024-09-11 22:30:00|8522|8519.6|8522.2|8519.8|8522.7|8520.3|8521.8|8519.4|80
1726094100000|2024-09-11 22:35:00|8522.1|8519.7|8522.5|8520.1|8522.7|8520.3|8521.7|8519.3|36
1726094400000|2024-09-11 22:40:00|8522.7|8520.3|8523|8520.6|8523.1|8520.7|8522.5|8520.1|25
1726094700000|2024-09-11 22:45:00|8523.2|8520.8|8524.7|8522.3|8524.7|8522.3|8523.1|8520.7|34
1726095000000|2024-09-11 22:50:00|8524.5|8522.1|8524.2|8521.8|8525.1|8522.7|8524.2|8521.8|28
1726095300000|2024-09-11 22:55:00|8524.3|8521.9|8524.6|8522.2|8524.6|8522.5|8524|8521.8|23
1726095600000|2024-09-11 23:00:00|8524.8|8522.4|8525.3|8522.9|8525.5|8523.1|8523.7|8521.3|72
1726095900000|2024-09-11 23:05:00|8525.2|8522.8|8525.7|8523.3|8526.3|8523.9|8524.8|8522.4|52
1726096200000|2024-09-11 23:10:00|8525.6|8523.2|8528.5|8526.1|8528.6|8526.2|8525.3|8522.9|62
1726096500000|2024-09-11 23:15:00|8528.8|8526.4|8528.7|8526.3|8529.1|8526.7|8527.9|8525.5|105
1726096800000|2024-09-11 23:20:00|8529.1|8526.7|8530.1|8527.7|8530.5|8528.1|8528.6|8526.2|70
1726097100000|2024-09-11 23:25:00|8529.8|8527.4|8530.3|8527.9|8530.9|8528.5|8529.8|8527.4|50
1726097400000|2024-09-11 23:30:00|8530.2|8527.8|8527.7|8525.3|8530.2|8527.8|8527.6|8525.2|66
1726097700000|2024-09-11 23:35:00|8527.6|8525.2|8528.8|8526.4|8529.1|8526.7|8526.7|8524.3|61
1726098000000|2024-09-11 23:40:00|8528.9|8526.5|8527.6|8525.2|8528.9|8526.5|8527.3|8524.9|57
1726098300000|2024-09-11 23:45:00|8527.5|8525.1|8528.9|8526.5|8529.2|8526.8|8526.7|8524.3|73
1726098600000|2024-09-11 23:50:00|8528.8|8526.4|8529.9|8527.5|8530.3|8527.9|8527.9|8525.5|79
1726098900000|2024-09-11 23:55:00|8529.8|8527.4|8528.2|8525.8|8529.9|8527.5|8527.5|8525.1|89
1726099200000|2024-09-12 00:00:00|8528.3|8525.9|8529.4|8527|8531|8528.6|8527.7|8525.3|274
1726099500000|2024-09-12 00:05:00|8529.5|8527.1|8529.7|8527.3|8530.6|8528.2|8529.1|8526.7|180
1726099800000|2024-09-12 00:10:00|8529.6|8527.2|8530|8527.6|8530.3|8527.9|8528.8|8526.4|141
1726100100000|2024-09-12 00:15:00|8530.1|8527.7|8531.4|8529|8532.2|8529.8|8529.9|8527.5|143
1726100400000|2024-09-12 00:20:00|8531.6|8529.2|8529.7|8527.3|8531.6|8529.2|8529.4|8527|128
1726100700000|2024-09-12 00:25:00|8529.8|8527.4|8531.2|8528.8|8532.2|8529.8|8529.8|8527.4|80
1726101000000|2024-09-12 00:30:00|8531.3|8528.9|8533.8|8531.4|8534.2|8531.8|8531|8528.6|133
1726101300000|2024-09-12 00:35:00|8533.7|8531.3|8533.5|8531.1|8534.2|8532.4|8532.4|8530|112
1726101600000|2024-09-12 00:40:00|8533.3|8530.9|8532.1|8529.7|8533.6|8531.4|8531.3|8529.3|133
1726101900000|2024-09-12 00:45:00|8532|8529.6|8530.2|8527.8|8532.6|8530.2|8529.7|8527.3|163
1726102200000|2024-09-12 00:50:00|8530.3|8527.9|8529.5|8527.1|8531.5|8529.4|8528.2|8525.8|157
1726102500000|2024-09-12 00:55:00|8529.6|8527.2|8528.4|8526|8530.3|8527.9|8527.8|8525.4|154
1726102800000|2024-09-12 01:00:00|8528.5|8526.1|8528.3|8525.9|8528.5|8526.5|8525|8522.6|292
1726103100000|2024-09-12 01:05:00|8528.4|8526|8523.6|8521.2|8530.1|8527.7|8522.7|8520.3|237
1726103400000|2024-09-12 01:10:00|8523.5|8521.1|8520|8517.6|8523.5|8521.1|8519.5|8517.6|280
1726103700000|2024-09-12 01:15:00|8520.1|8517.7|8523.3|8520.9|8524.1|8521.7|8520.1|8517.7|216
1726104000000|2024-09-12 01:20:00|8523.1|8520.7|8525.9|8523.5|8527|8524.6|8523|8520.6|180
1726104300000|2024-09-12 01:25:00|8525.8|8523.4|8526.7|8524.3|8527.5|8525.1|8525.4|8523|174
1726104600000|2024-09-12 01:30:00|8526.9|8524.5|8526|8523.6|8528.2|8526|8525.7|8523.3|180
1726104900000|2024-09-12 01:35:00|8525.9|8523.5|8522.7|8520.3|8525.9|8523.5|8522.5|8520.1|159
1726105200000|2024-09-12 01:40:00|8522.8|8520.4|8521.6|8519.2|8522.9|8520.5|8520.6|8518.2|137
1726105500000|2024-09-12 01:45:00|8521.7|8519.3|8520.6|8518.2|8522.9|8520.5|8519.9|8517.5|120
1726105800000|2024-09-12 01:50:00|8520.7|8518.3|8521.3|8518.9|8522.3|8519.9|8519.4|8517|127
1726106100000|2024-09-12 01:55:00|8521.2|8518.8|8520.6|8518.2|8522.1|8519.7|8519.6|8517.2|167
1726106400000|2024-09-12 02:00:00|8520.3|8517.9|8520.6|8518.2|8521.8|8519.4|8519.3|8516.9|126
1726106700000|2024-09-12 02:05:00|8520.7|8518.3|8523.9|8521.5|8524.2|8521.8|8520.7|8518.3|159
1726107000000|2024-09-12 02:10:00|8523.8|8521.4|8525.5|8523.1|8527.4|8525.5|8523.8|8521.4|128
1726107300000|2024-09-12 02:15:00|8525.4|8523|8523.8|8521.4|8525.6|8523.9|8523.7|8521.3|108
1726107600000|2024-09-12 02:20:00|8523.7|8521.3|8525.5|8523.1|8526.8|8525|8523.4|8521|118
1726107900000|2024-09-12 02:25:00|8525.8|8523.4|8525.9|8523.5|8526.2|8524.2|8524.6|8522.2|81
1726108200000|2024-09-12 02:30:00|8525.4|8523.9|8525.1|8522.7|8526.1|8524.1|8524.2|8522.4|98
1726108500000|2024-09-12 02:35:00|8525|8522.6|8524.8|8522.4|8525.5|8523.8|8524.4|8522|69
1726108800000|2024-09-12 02:40:00|8524.7|8522.3|8525.6|8523.2|8526.3|8524.2|8524.3|8522.3|111
1726109100000|2024-09-12 02:45:00|8525.5|8523.1|8526|8524.5|8526.5|8524.6|8524.5|8522.1|132
1726109400000|2024-09-12 02:50:00|8526.1|8524.6|8527.4|8525|8527.7|8525.3|8526|8523.7|123
1726109700000|2024-09-12 02:55:00|8527.2|8524.8|8527.3|8524.9|8528.2|8525.8|8527.1|8524.7|73
1726110000000|2024-09-12 03:00:00|8527.2|8524.8|8525.5|8523.1|8527.6|8525.2|8524.7|8522.3|106
1726110300000|2024-09-12 03:05:00|8525.6|8523.2|8524.9|8523.4|8525.6|8523.9|8524.2|8522.1|73
1726110600000|2024-09-12 03:10:00|8524.8|8523.3|8525.6|8523.2|8525.6|8523.8|8524.2|8522.3|78
1726110900000|2024-09-12 03:15:00|8525.7|8523.3|8526|8524.5|8526.1|8524.6|8525.3|8523.3|50
1726111200000|2024-09-12 03:20:00|8526.2|8524.7|8527.2|8525.7|8527.3|8525.8|8525.8|8524.1|65
1726111500000|2024-09-12 03:25:00|8527.4|8525.9|8526.7|8525.2|8528|8526.2|8526.6|8525|54
1726111800000|2024-09-12 03:30:00|8526.8|8525.3|8526.2|8523.8|8527.2|8525.3|8525.8|8523.4|72
1726112100000|2024-09-12 03:35:00|8526.8|8524.4|8528.6|8526.2|8528.7|8526.4|8526.8|8524.4|47
1726112400000|2024-09-12 03:40:00|8528.7|8526.3|8528.7|8526.3|8528.8|8526.7|8527.9|8526|39
1726112700000|2024-09-12 03:45:00|8528.5|8526.1|8529.8|8528.3|8530|8528.5|8528.2|8526.1|35
1726113000000|2024-09-12 03:50:00|8530|8528.5|8530.8|8528.4|8531.7|8529.3|8529.5|8527.7|57
1726113300000|2024-09-12 03:55:00|8530.7|8528.3|8530.5|8529|8531.1|8529.3|8529.4|8527.4|57
1726113600000|2024-09-12 04:00:00|8530.6|8529.1|8532|8530.5|8532.4|8530.6|8530.2|8528.5|70
1726113900000|2024-09-12 04:05:00|8532.1|8530.6|8531.1|8528.7|8532.3|8530.8|8530.8|8528.4|51
1726114200000|2024-09-12 04:10:00|8530.7|8528.3|8531.9|8529.5|8531.9|8529.5|8530.7|8528.3|48
1726114500000|2024-09-12 04:15:00|8531.8|8529.4|8531|8528.6|8532.1|8529.7|8530.8|8528.4|65
1726114800000|2024-09-12 04:20:00|8531.1|8528.7|8532.3|8529.9|8532.6|8530.2|8531|8528.6|67
1726115100000|2024-09-12 04:25:00|8532.4|8530|8532.4|8530|8532.5|8530.1|8531.8|8529.4|64
1726115400000|2024-09-12 04:30:00|8532.5|8530.1|8532.7|8531.2|8533.2|8531.2|8532|8529.7|48
1726115700000|2024-09-12 04:35:00|8533.2|8530.8|8534.5|8532.1|8534.6|8532.6|8532.7|8530.3|54
1726116000000|2024-09-12 04:40:00|8534.6|8532.2|8533.9|8531.5|8534.7|8532.3|8533.2|8530.8|49
1726116300000|2024-09-12 04:45:00|8534|8531.6|8533.3|8530.9|8534|8531.6|8532.2|8529.8|69
1726116600000|2024-09-12 04:50:00|8533.2|8530.8|8533.1|8531.6|8533.8|8531.6|8532.8|8530.4|67
1726116900000|2024-09-12 04:55:00|8533|8531.5|8533.4|8531|8533.9|8531.9|8532.5|8530.7|44
1726117200000|2024-09-12 05:00:00|8533.3|8530.9|8533.9|8531.5|8534.4|8532.3|8532.7|8530.7|75
1726117500000|2024-09-12 05:05:00|8533.7|8532.2|8532.6|8530.2|8534.1|8532.3|8532.3|8530.2|61
1726117800000|2024-09-12 05:10:00|8532.7|8530.3|8532.7|8530.3|8532.9|8530.8|8531.6|8529.5|96
1726118100000|2024-09-12 05:15:00|8532.8|8530.4|8534.3|8531.9|8534.3|8532.1|8532.7|8530.3|35
1726118400000|2024-09-12 05:20:00|8534.2|8531.8|8534.5|8533|8535.4|8533.4|8533.9|8531.8|54
1726118700000|2024-09-12 05:25:00|8534.4|8532.9|8535.9|8533.5|8536.2|8534.4|8534.2|8532.6|57
1726119000000|2024-09-12 05:30:00|8535.8|8533.4|8535.3|8532.9|8536|8534.1|8534.7|8532.3|66
1726119300000|2024-09-12 05:35:00|8534.8|8533.3|8533.3|8530.9|8534.8|8533.3|8532.6|8530.2|79
1726119600000|2024-09-12 05:40:00|8533.4|8531|8534.6|8532.2|8534.8|8532.4|8533|8530.6|94
1726119900000|2024-09-12 05:45:00|8534.5|8532.1|8533|8530.6|8535.2|8532.8|8530.7|8528.3|170
1726120200000|2024-09-12 05:50:00|8533.3|8530.9|8531.9|8529.5|8534|8532.4|8531.8|8529.4|148
1726120500000|2024-09-12 05:55:00|8531.8|8529.4|8528.4|8526|8531.9|8529.5|8525.6|8523.7|173
1726120800000|2024-09-12 06:00:00|8527.6|8525.2|8525.4|8523.9|8528.1|8525.7|8524.5|8522.1|296
1726121100000|2024-09-12 06:05:00|8525.5|8524|8525.4|8523.9|8528.2|8525.8|8524.7|8523.2|211
1726121400000|2024-09-12 06:10:00|8525.5|8524|8523.6|8521.2|8526.3|8524.3|8523.5|8521.1|153
1726121700000|2024-09-12 06:15:00|8523.5|8521.1|8522.5|8521|8523.5|8521.2|8520.1|8518.2|190
1726122000000|2024-09-12 06:20:00|8522.6|8521.1|8520.8|8519.3|8524.1|8522.6|8520.4|8518.9|125
1726122300000|2024-09-12 06:25:00|8520.6|8519.1|8522|8520.5|8522|8520.5|8519.8|8518.3|125
1726122600000|2024-09-12 06:30:00|8522.1|8520.6|8526.4|8524|8526.4|8524|8522.1|8520.6|156
1726122900000|2024-09-12 06:35:00|8526|8524.5|8525.4|8523.9|8526.8|8524.5|8524.6|8523.1|151
1726123200000|2024-09-12 06:40:00|8525.3|8523.8|8527.5|8525.1|8528.2|8525.8|8525.3|8523.7|92
1726123500000|2024-09-12 06:45:00|8527.4|8525|8527.4|8525.9|8528.3|8526.2|8526.9|8524.5|97
1726123800000|2024-09-12 06:50:00|8528|8525.6|8530.2|8528.7|8530.4|8528.9|8527|8525.3|123
1726124100000|2024-09-12 06:55:00|8530.1|8528.6|8530.7|8529.2|8531.1|8529.5|8529.1|8527.6|195
1726124400000|2024-09-12 07:00:00|8530.8|8529.3|8540.2|8537.8|8540.2|8537.9|8530.7|8529.2|294
1726124700000|2024-09-12 07:05:00|8540.3|8537.9|8539.1|8537.6|8540.5|8539|8537.8|8536.3|257
1726125000000|2024-09-12 07:10:00|8539.4|8537.9|8537.5|8536|8541.4|8539.4|8537.2|8535.7|248
1726125300000|2024-09-12 07:15:00|8537.6|8536.1|8538.2|8536.7|8541.4|8539.9|8537.6|8536|236
1726125600000|2024-09-12 07:20:00|8538.3|8536.8|8537.7|8536.2|8540.6|8539.1|8535.3|8533.7|252
1726125900000|2024-09-12 07:25:00|8537.6|8536.1|8540|8538.5|8543.3|8541.8|8537.6|8536.1|336
1726126200000|2024-09-12 07:30:00|8539.8|8538.3|8537.1|8535.6|8541.1|8539.6|8535.4|8533.9|302
1726126500000|2024-09-12 07:35:00|8537|8535.5|8534.3|8532.8|8537.5|8535.5|8533.4|8531.7|233
1726126800000|2024-09-12 07:40:00|8534.6|8533.1|8538.3|8536.8|8538.6|8537.1|8534.6|8533.1|122
1726127100000|2024-09-12 07:45:00|8538.2|8536.7|8543.5|8541.1|8544.1|8541.7|8537.1|8535.6|197
1726127400000|2024-09-12 07:50:00|8543.4|8541|8544.5|8543|8545.1|8543.6|8540.8|8539.1|249
1726127700000|2024-09-12 07:55:00|8544.6|8543.1|8545.8|8544.3|8545.8|8544.3|8543.7|8542.2|276
1726128000000|2024-09-12 08:00:00|8545.7|8544.2|8544.1|8542.6|8546.2|8544.7|8542.6|8540.6|348
1726128300000|2024-09-12 08:05:00|8544.6|8543.1|8546.9|8545.4|8547.8|8546.3|8543.4|8541.1|266
1726128600000|2024-09-12 08:10:00|8547.1|8545.6|8546.5|8544.1|8549.5|8548|8545.8|8543.6|217
1726128900000|2024-09-12 08:15:00|8546.6|8544.2|8549.4|8547.9|8549.7|8548.2|8545.1|8543.6|223
1726129200000|2024-09-12 08:20:00|8549.3|8547.8|8548|8546.5|8549.5|8548|8547.3|8545.8|182
1726129500000|2024-09-12 08:25:00|8548.1|8546.6|8544.9|8543.4|8548.5|8547|8544.7|8542.5|232
1726129800000|2024-09-12 08:30:00|8545|8543.5|8546.5|8545|8548.9|8547.4|8543.9|8542.4|194
1726130100000|2024-09-12 08:35:00|8546.6|8545.1|8544.3|8542.8|8547.2|8545.7|8542.9|8541.4|204
1726130400000|2024-09-12 08:40:00|8544.2|8542.7|8544.4|8542.9|8545.3|8543.8|8542.7|8541.2|154
1726130700000|2024-09-12 08:45:00|8544.3|8542.8|8545.1|8543.6|8545.2|8543.7|8543.3|8541.4|175
1726131000000|2024-09-12 08:50:00|8545.2|8543.7|8544.6|8543.1|8546.2|8544.2|8544.2|8542.3|167
1726131300000|2024-09-12 08:55:00|8544.7|8543.2|8543.8|8542.3|8545.5|8544|8542.5|8541|145
1726131600000|2024-09-12 09:00:00|8543.7|8542.2|8544.3|8542.8|8544.4|8542.9|8540.8|8539.3|157
1726131900000|2024-09-12 09:05:00|8544.1|8542.6|8544.9|8543.4|8545.5|8544|8543.2|8541.1|152
1726132200000|2024-09-12 09:10:00|8545.1|8543.6|8542.9|8541.4|8545.4|8543.9|8542.8|8540.9|130
1726132500000|2024-09-12 09:15:00|8542.6|8541.1|8541.5|8540|8543.5|8541.4|8540.5|8539|156
1726132800000|2024-09-12 09:20:00|8541.4|8539.9|8542.9|8541.4|8543.8|8542.2|8541.1|8539.1|139
1726133100000|2024-09-12 09:25:00|8543|8541.5|8544.2|8541.8|8544.3|8542.4|8541.7|8540.2|104
1726133400000|2024-09-12 09:30:00|8544.1|8541.7|8543.4|8541.9|8544.7|8543|8542.2|8540.7|133
1726133700000|2024-09-12 09:35:00|8543.5|8542|8546.4|8544|8546.8|8544.5|8542.8|8540.8|164
1726134000000|2024-09-12 09:40:00|8546.5|8544.1|8546.8|8545.3|8547.7|8545.4|8546|8543.6|175
1726134300000|2024-09-12 09:45:00|8546.9|8545.4|8546.9|8545.4|8548.3|8545.9|8546.1|8544.2|154
1726134600000|2024-09-12 09:50:00|8547|8545.5|8549.8|8547.4|8549.8|8547.4|8547|8545.5|150
1726134900000|2024-09-12 09:55:00|8549.9|8547.5|8548.9|8546.5|8550.6|8548.2|8548.1|8546.5|124
1726135200000|2024-09-12 10:00:00|8548.8|8546.4|8548.9|8546.5|8549.4|8547.3|8547.6|8546.1|162
1726135500000|2024-09-12 10:05:00|8549.1|8546.7|8549.3|8546.9|8551|8548.6|8548.9|8546.7|84
1726135800000|2024-09-12 10:10:00|8549.4|8547|8548.5|8547|8549.4|8547.8|8548|8546.5|90
1726136100000|2024-09-12 10:15:00|8548.6|8547.1|8547.4|8545.9|8548.6|8547.1|8547|8545.5|84
1726136400000|2024-09-12 10:20:00|8547.5|8546|8549.5|8548|8550.4|8548.6|8547.2|8545.6|128
1726136700000|2024-09-12 10:25:00|8549.4|8547.9|8549.2|8547.7|8550.4|8548.7|8549|8546.7|111
1726137000000|2024-09-12 10:30:00|8549.1|8547.6|8546.1|8543.7|8549.5|8547.6|8545.8|8543.7|101
1726137300000|2024-09-12 10:35:00|8546.4|8544|8546.1|8543.7|8547|8545.1|8545.7|8543.7|102
1726137600000|2024-09-12 10:40:00|8546.2|8543.8|8546.1|8544.6|8547.2|8545.2|8545.4|8543.5|96
1726137900000|2024-09-12 10:45:00|8546.2|8544.7|8546.2|8544.7|8546.9|8545.2|8545.2|8543.7|100
1726138200000|2024-09-12 10:50:00|8545.9|8544.4|8544|8542.5|8546|8544.5|8543.2|8540.8|199
1726138500000|2024-09-12 10:55:00|8544.1|8542.6|8540.2|8538.7|8544.5|8543|8539.2|8536.8|189
1726138800000|2024-09-12 11:00:00|8540.3|8538.8|8539.1|8537.6|8541.7|8540.2|8538.8|8537.3|124
1726139100000|2024-09-12 11:05:00|8539.2|8537.7|8539.6|8538.1|8540.3|8538.5|8538.1|8536.6|112
1726139400000|2024-09-12 11:10:00|8539.7|8538.2|8539.9|8538.4|8540|8538.5|8538.1|8536.6|104
1726139700000|2024-09-12 11:15:00|8539.8|8538.3|8539.6|8538.1|8541.9|8540.4|8538.7|8536.3|140
1726140000000|2024-09-12 11:20:00|8539.5|8538|8539.6|8537.2|8540.3|8538.8|8538.8|8537|115
1726140300000|2024-09-12 11:25:00|8539.5|8537.1|8541.4|8539.9|8541.7|8540.2|8539.2|8536.9|150
1726140600000|2024-09-12 11:30:00|8541.5|8540|8537.1|8535.6|8541.6|8540.1|8537.1|8535.6|140
1726140900000|2024-09-12 11:35:00|8537.2|8535.7|8532|8530.5|8537.2|8535.7|8531.9|8530.4|172
1726141200000|2024-09-12 11:40:00|8532.1|8530.6|8533.4|8531.9|8533.8|8532.3|8530.4|8528.9|204
1726141500000|2024-09-12 11:45:00|8533.2|8531.7|8535.4|8533.9|8535.8|8534.3|8533.2|8531.7|149
1726141800000|2024-09-12 11:50:00|8535.3|8533.8|8540.1|8537.7|8540.1|8537.7|8535.3|8533.8|157
1726142100000|2024-09-12 11:55:00|8539.8|8538.3|8541.7|8540.2|8541.7|8540.2|8539.4|8537.3|167
1726142400000|2024-09-12 12:00:00|8541.9|8540.4|8543.8|8541.4|8543.8|8541.9|8541.3|8539.8|227
1726142700000|2024-09-12 12:05:00|8544|8541.6|8547.8|8545.4|8547.9|8545.9|8542.5|8541|237
1726143000000|2024-09-12 12:10:00|8547.6|8545.2|8548.7|8546|8549.5|8547.1|8547.6|8545.2|190
1726143300000|2024-09-12 12:15:00|8548.8|8546.1|8541|8538.6|8549.6|8546.9|8540.9|8538.5|589
1726143600000|2024-09-12 12:20:00|8540.8|8538.4|8537.5|8535.1|8540.9|8538.5|8535.7|8533.6|460
1726143900000|2024-09-12 12:25:00|8537.7|8535.3|8538.7|8533.7|8540.5|8536.1|8534.4|8532.5|448
1726144200000|2024-09-12 12:30:00|8538.6|8533.6|8533.8|8531.4|8547.4|8545|8531.4|8526.4|954
1726144500000|2024-09-12 12:35:00|8532.8|8530.4|8523.7|8521.3|8534|8531.6|8522.2|8519.8|972
1726144800000|2024-09-12 12:40:00|8523.5|8521.1|8531.5|8529.1|8532.1|8529.7|8519.7|8517.3|782
1726145100000|2024-09-12 12:45:00|8531.6|8529.2|8529.8|8527.4|8532.1|8529.7|8526|8523.6|669
1726145400000|2024-09-12 12:50:00|8530.5|8528.1|8536.2|8533.8|8538.6|8536.2|8528.9|8526.5|431
1726145700000|2024-09-12 12:55:00|8536|8533.6|8530.1|8527.7|8537.4|8535|8528.9|8527.2|422
1726146000000|2024-09-12 13:00:00|8530.2|8527.8|8524.1|8522.6|8530.6|8528.2|8523.4|8521.5|414
1726146300000|2024-09-12 13:05:00|8524.4|8522.9|8526.8|8524.4|8530.6|8528.2|8524.3|8521.9|569
1726146600000|2024-09-12 13:10:00|8527.1|8524.7|8528.3|8526.8|8532.1|8529.7|8527.1|8524.7|458
1726146900000|2024-09-12 13:15:00|8528.6|8527.1|8529.7|8527.3|8529.7|8527.7|8525.5|8523.6|484
1726147200000|2024-09-12 13:20:00|8529.9|8527.5|8539.3|8536.9|8541.2|8539.4|8529.7|8527.3|562
1726147500000|2024-09-12 13:25:00|8539.4|8537|8532.5|8531|8540.6|8538.8|8532.3|8530.8|393
1726147800000|2024-09-12 13:30:00|8532.4|8530.9|8546.2|8543.8|8546.6|8544.2|8531.8|8529.7|609
1726148100000|2024-09-12 13:35:00|8546.3|8543.9|8539|8537.5|8549.8|8547.6|8539|8537.4|622
1726148400000|2024-09-12 13:40:00|8538.8|8537.3|8536.1|8534.6|8540.7|8539.2|8535.8|8534.3|524
1726148700000|2024-09-12 13:45:00|8535.6|8534.1|8527.8|8525.4|8536.2|8534.7|8526.6|8524.4|578
1726149000000|2024-09-12 13:50:00|8527.7|8525.3|8535.5|8533.1|8535.7|8533.3|8525.8|8524.1|528
1726149300000|2024-09-12 13:55:00|8535.4|8533|8533.9|8532.4|8535.7|8533.6|8532|8530.5|547
1726149600000|2024-09-12 14:00:00|8534.2|8532.7|8536.6|8535.1|8538.8|8537|8534.1|8532.2|520
1726149900000|2024-09-12 14:05:00|8536.7|8535.2|8541.8|8540.3|8542.1|8540.6|8536.5|8535|411
1726150200000|2024-09-12 14:10:00|8541.9|8540.4|8547|8545.5|8548.2|8546.7|8541.1|8539.6|418
1726150500000|2024-09-12 14:15:00|8546.9|8545.4|8545.8|8544.3|8548.5|8547|8545.1|8543|307
1726150800000|2024-09-12 14:20:00|8545.9|8544.4|8544.8|8543.3|8546.3|8544.4|8542.7|8540.9|297
1726151100000|2024-09-12 14:25:00|8544.7|8543.2|8544.1|8541.7|8546|8544.4|8541.6|8539.2|260
1726151400000|2024-09-12 14:30:00|8544.2|8541.8|8547.7|8545.3|8548|8546|8543.4|8541.3|304
1726151700000|2024-09-12 14:35:00|8547.5|8545.1|8542|8540.5|8547.5|8545.4|8541.5|8540|357
1726152000000|2024-09-12 14:40:00|8541.9|8540.4|8539.1|8537.6|8544.4|8542.5|8539.1|8537.6|285
1726152300000|2024-09-12 14:45:00|8539|8537.5|8536.3|8534.8|8539.8|8538.3|8535.8|8534.3|343
1726152600000|2024-09-12 14:50:00|8536.4|8534.9|8543.2|8541.7|8544.2|8542.7|8535.6|8534.1|379
1726152900000|2024-09-12 14:55:00|8543.1|8541.6|8538.4|8536.9|8546.8|8544.4|8538.4|8536.9|426
1726153200000|2024-09-12 15:00:00|8538.5|8537|8540.5|8539|8542.5|8541|8536.8|8535.3|422
1726153500000|2024-09-12 15:05:00|8540.4|8538.9|8542.2|8540.7|8542.3|8540.8|8540|8538.5|220
1726153800000|2024-09-12 15:10:00|8542.3|8540.8|8540.8|8539.3|8542.5|8541|8539.9|8538.4|213
1726154100000|2024-09-12 15:15:00|8541|8539.5|8542.9|8541.4|8543|8541.5|8539.2|8537.7|288
1726154400000|2024-09-12 15:20:00|8543|8541.5|8539|8537.5|8543.2|8541.7|8537.7|8536.2|300
1726154700000|2024-09-12 15:25:00|8539.2|8537.7|8537.3|8535.8|8540.5|8539|8537|8535.5|269
1726155000000|2024-09-12 15:30:00|8537.2|8535.7|8533.9|8532.4|8539|8537.5|8533.8|8532.3|257
1726155300000|2024-09-12 15:35:00|8533.8|8532.3|8529.9|8528.4|8534.2|8532.7|8529.8|8528.3|298
1726155600000|2024-09-12 15:40:00|8530|8528.5|8533.1|8530.7|8534.1|8532.1|8529.6|8528.1|288
1726155900000|2024-09-12 15:45:00|8533.2|8530.8|8527.3|8525.8|8533.2|8531.3|8527.2|8525.7|217
1726156200000|2024-09-12 15:50:00|8527.2|8525.7|8530.3|8528.8|8530.3|8528.8|8524.8|8523.3|249
1726156500000|2024-09-12 15:55:00|8529.9|8528.4|8528.1|8526.6|8529.9|8528.4|8524.8|8523.3|551
1726156800000|2024-09-12 16:00:00|8528|8526.5|8529|8527.5|8529.3|8527.8|8527.1|8525.6|303
1726157100000|2024-09-12 16:05:00|8529.1|8527.6|8531.2|8529.7|8531.2|8529.7|8528.4|8526.9|188
1726157400000|2024-09-12 16:10:00|8531.1|8529.6|8535.6|8534.1|8536.9|8535.4|8529.3|8527.8|239
1726157700000|2024-09-12 16:15:00|8535.5|8534|8532.3|8530.8|8537.9|8536.4|8532.1|8530.6|262
1726158000000|2024-09-12 16:20:00|8532.8|8531.3|8535.2|8533.7|8535.4|8533.9|8532.1|8530.3|294
1726158300000|2024-09-12 16:25:00|8535.3|8533.8|8537.8|8536.3|8538.5|8536.8|8535.3|8533.8|271
1726158600000|2024-09-12 16:30:00|8537.9|8536.4|8536.7|8535.2|8539.5|8538|8535.3|8533.8|239
1726158900000|2024-09-12 16:35:00|8536.8|8535.3|8537.7|8536.2|8538.6|8537.1|8536.7|8535.2|163
1726159200000|2024-09-12 16:40:00|8537.8|8536.3|8538.2|8536.7|8539.6|8538.1|8537.4|8535.9|193
1726159500000|2024-09-12 16:45:00|8538.3|8536.8|8536.8|8535.3|8538.9|8537.4|8536.3|8534.8|143
1726159800000|2024-09-12 16:50:00|8536.7|8535.2|8535|8533.5|8536.7|8535.2|8534.3|8532.8|164
1726160100000|2024-09-12 16:55:00|8535.1|8533.6|8532.8|8531.3|8535.6|8534.1|8530.2|8528.1|255
1726160400000|2024-09-12 17:00:00|8532.6|8531.1|8529.1|8527.6|8534.9|8532.5|8528.6|8527.1|327
1726160700000|2024-09-12 17:05:00|8529.2|8527.7|8527.4|8525|8529.9|8527.8|8524.3|8522.2|392
1726161000000|2024-09-12 17:10:00|8527.5|8525.1|8529|8526.6|8530.2|8528.7|8527.2|8524.8|232
1726161300000|2024-09-12 17:15:00|8528.8|8526.4|8526.6|8525.1|8528.8|8526.6|8524.8|8522.8|284
1726161600000|2024-09-12 17:20:00|8526.5|8525|8530.1|8527.7|8531.8|8529.4|8525.9|8524.4|325
1726161900000|2024-09-12 17:25:00|8530|8527.6|8529.5|8527.1|8531.1|8528.7|8527.6|8525.2|426
1726162200000|2024-09-12 17:30:00|8529.7|8527.3|8527.8|8526.3|8529.8|8527.4|8526|8524.5|289
1726162500000|2024-09-12 17:35:00|8527.6|8526.1|8529.2|8526.8|8530.5|8528.9|8527.6|8526|202
1726162800000|2024-09-12 17:40:00|8529.3|8526.9|8529.4|8527|8530.3|8528.3|8526.9|8525.2|259
1726163100000|2024-09-12 17:45:00|8529.5|8527.1|8529.8|8527.4|8530.5|8528.1|8528.2|8525.8|254
1726163400000|2024-09-12 17:50:00|8529.7|8527.3|8527.3|8524.9|8530|8527.6|8526.7|8524.3|275
1726163700000|2024-09-12 17:55:00|8527.2|8524.8|8524.2|8522.7|8527.7|8525.3|8522.2|8520.7|321
1726164000000|2024-09-12 18:00:00|8524.1|8522.6|8528.3|8526.8|8529|8527.4|8524.1|8522.6|182
1726164300000|2024-09-12 18:05:00|8528.2|8526.7|8526.7|8524.3|8528.2|8526.7|8524.8|8523.1|183
1726164600000|2024-09-12 18:10:00|8526.8|8524.4|8524.7|8523.2|8527.5|8526|8524.6|8522.6|236
1726164900000|2024-09-12 18:15:00|8524.9|8523.4|8524.2|8521.8|8524.9|8523.4|8520.5|8518.8|284
1726165200000|2024-09-12 18:20:00|8524.3|8521.9|8525.1|8522.7|8525.2|8523.2|8522.6|8520.7|214
1726165500000|2024-09-12 18:25:00|8525.4|8523|8523.3|8520.9|8525.7|8523.3|8520.8|8518.6|312
1726165800000|2024-09-12 18:30:00|8523.9|8521.5|8522.9|8520.5|8524.3|8521.9|8520.5|8518.5|207
1726166100000|2024-09-12 18:35:00|8522.8|8520.4|8521.7|8519.3|8523.6|8521.8|8520.9|8518.9|212
1726166400000|2024-09-12 18:40:00|8521.3|8519.8|8525.1|8522.7|8525.6|8524|8521.3|8519.8|157
1726166700000|2024-09-12 18:45:00|8525|8522.6|8524.7|8522.3|8525.8|8523.8|8523.4|8521.4|189
1726167000000|2024-09-12 18:50:00|8524.8|8522.4|8521.2|8518.8|8524.9|8522.5|8518.9|8516.6|394
1726167300000|2024-09-12 18:55:00|8521.3|8518.9|8521.2|8518.8|8522.5|8520.8|8519.6|8517.2|294
1726167600000|2024-09-12 19:00:00|8521.1|8518.7|8520.7|8518.3|8521.9|8520.1|8519.9|8517.5|286
1726167900000|2024-09-12 19:05:00|8520.6|8518.2|8519.4|8517|8521.1|8518.7|8517.4|8515.7|249
1726168200000|2024-09-12 19:10:00|8519.9|8518.4|8517.3|8514.9|8521.5|8519.4|8517|8514.6|377
1726168500000|2024-09-12 19:15:00|8517.4|8515|8517.4|8515|8518.1|8515.8|8515.5|8514|247
1726168800000|2024-09-12 19:20:00|8517.5|8515.1|8517.6|8515.2|8517.7|8515.7|8516|8513.6|287
1726169100000|2024-09-12 19:25:00|8517.5|8515.1|8517|8514.6|8518.2|8515.8|8516.2|8513.8|347
1726169400000|2024-09-12 19:30:00|8516.7|8514.3|8512.5|8510.1|8517.7|8515.3|8512.5|8510.1|242
1726169700000|2024-09-12 19:35:00|8512.4|8510|8511.8|8509.4|8512.7|8510.3|8511.4|8509|218
1726170000000|2024-09-12 19:40:00|8511.7|8509.3|8512.7|8510.3|8513|8510.6|8511.1|8508.7|234
1726170300000|2024-09-12 19:45:00|8512.8|8510.4|8508.7|8506.3|8512.9|8510.5|8508.6|8506.2|336
1726170600000|2024-09-12 19:50:00|8508.5|8506.1|8511.6|8509.2|8512.7|8510.6|8508.4|8506|359
1726170900000|2024-09-12 19:55:00|8511.5|8509.1|8513.5|8511.1|8513.9|8511.9|8510.7|8508.3|284
1726171200000|2024-09-12 20:00:00|8513.7|8511.3|8514.5|8512.1|8515.4|8513.3|8513.6|8511.3|258
1726171500000|2024-09-12 20:05:00|8514.6|8512.2|8513.4|8511.9|8515.4|8513.3|8513.4|8511|309
1726171800000|2024-09-12 20:10:00|8513.3|8511.8|8511.5|8509.1|8513.3|8511.8|8510.5|8508.7|220
1726172100000|2024-09-12 20:15:00|8511.4|8509|8509.8|8508.3|8512.2|8510.2|8509.8|8507.7|182
1726172400000|2024-09-12 20:20:00|8509.9|8508.4|8509.7|8507.3|8511.9|8510.3|8509.4|8507|132
1726172700000|2024-09-12 20:25:00|8509.8|8507.4|8509.1|8506.7|8509.8|8507.4|8507.7|8505.3|180
1726173000000|2024-09-12 20:30:00|8509.2|8506.8|8511.5|8509.1|8512|8509.6|8509|8506.6|102
1726173300000|2024-09-12 20:35:00|8511.8|8509.4|8511|8508.6|8511.9|8509.5|8510.2|8507.8|152
1726173600000|2024-09-12 20:40:00|8510.7|8508.3|8510.6|8508.2|8512.2|8509.8|8510.4|8508|126
1726173900000|2024-09-12 20:45:00|8510.3|8507.9|8510|8507.6|8510.8|8508.4|8509.4|8507|205
1726174200000|2024-09-12 20:50:00|8509.7|8507.3|8513|8510.6|8513.6|8511.2|8509.7|8507.3|129
1726174500000|2024-09-12 20:55:00|8513.8|8509.9|8514.5|8508|8515.8|8510|8512.8|8507.2|577
1726174800000|2024-09-12 21:00:00|8517.3|8510.8|8519|8512.5|8521.4|8514.9|8517|8510.5|15
1726175700000|2024-09-12 21:15:00|8515.9|8509.4|8515.8|8509.3|8515.9|8509.4|8515.5|8509|24
1726176000000|2024-09-12 21:20:00|8515.9|8509.4|8512.9|8506.4|8517.6|8511.1|8512.9|8506.4|52
1726176300000|2024-09-12 21:25:00|8512.8|8506.3|8515.1|8508.6|8515.2|8508.7|8512.8|8506.3|34
1726176600000|2024-09-12 21:30:00|8515|8508.5|8516|8509.5|8516|8509.5|8515|8508.5|18
1726176900000|2024-09-12 21:35:00|8515.9|8509.4|8516|8509.5|8516|8509.5|8515.7|8509.2|26
1726177200000|2024-09-12 21:40:00|8515.8|8509.3|8515.9|8509.4|8516.6|8510.1|8515.8|8509.3|17
1726177500000|2024-09-12 21:45:00|8515.8|8509.3|8516.1|8509.6|8516.1|8509.6|8515.7|8509.2|21
1726177800000|2024-09-12 21:50:00|8516.2|8509.7|8517.7|8511.2|8517.8|8511.3|8516|8509.5|15
1726178100000|2024-09-12 21:55:00|8522.3|8515.8|8518|8511.5|8522.3|8515.8|8518|8511.5|20
1726178400000|2024-09-12 22:00:00|8519.4|8512.9|8513.5|8508|8519.4|8512.9|8513.1|8506.6|109
1726178700000|2024-09-12 22:05:00|8512.7|8508.8|8512.2|8509.7|8512.7|8509.7|8511.6|8508.6|104
1726179000000|2024-09-12 22:10:00|8512.4|8509.8|8513.8|8511.4|8514.3|8511.9|8512.3|8509.3|113
1726179300000|2024-09-12 22:15:00|8513.9|8511.5|8514.5|8512.1|8515|8512.6|8513.8|8511.4|52
1726179600000|2024-09-12 22:20:00|8514.7|8512.3|8514.1|8511.7|8514.8|8512.4|8513.9|8511.5|48
1726179900000|2024-09-12 22:25:00|8514.2|8511.8|8513.3|8510.9|8514.5|8512.1|8513.1|8510.7|52
1726180200000|2024-09-12 22:30:00|8513.2|8510.8|8512.5|8510.1|8513.2|8510.8|8512.4|8510|64
1726180500000|2024-09-12 22:35:00|8512.4|8510|8512.4|8510|8512.8|8510.4|8511.4|8509|65
1726180800000|2024-09-12 22:40:00|8512.5|8510.1|8511.8|8509.4|8512.9|8510.5|8511.8|8509.4|34
1726181100000|2024-09-12 22:45:00|8511.7|8509.3|8512.5|8510.1|8512.6|8510.2|8511.7|8509.3|29
1726181400000|2024-09-12 22:50:00|8512.4|8510|8512.6|8510.2|8512.8|8510.4|8512.3|8509.9|17
1726181700000|2024-09-12 22:55:00|8512.5|8510.1|8512.9|8510.5|8512.9|8510.6|8512.1|8509.9|20
1726182000000|2024-09-12 23:00:00|8512.7|8510.3|8508.4|8506|8513.2|8510.8|8507.7|8505.3|83
1726182300000|2024-09-12 23:05:00|8508.6|8506.2|8507.1|8504.7|8509.3|8506.9|8506.6|8504.2|155
1726182600000|2024-09-12 23:10:00|8506.9|8504.5|8507.2|8504.8|8507.5|8505.1|8506.8|8504.4|79
1726182900000|2024-09-12 23:15:00|8507.1|8504.7|8504.9|8502.5|8507.1|8504.7|8504.5|8502.1|70
1726183200000|2024-09-12 23:20:00|8505|8502.6|8503.2|8500.8|8505.4|8503|8503.1|8500.7|83
1726183500000|2024-09-12 23:25:00|8503.1|8500.7|8502.8|8500.4|8503.7|8501.3|8502.8|8500.4|70
1726183800000|2024-09-12 23:30:00|8502.9|8500.5|8505|8502.6|8505.8|8503.4|8502.9|8500.5|78
1726184100000|2024-09-12 23:35:00|8505.2|8502.8|8503.8|8501.4|8505.2|8502.8|8503.4|8501|68
1726184400000|2024-09-12 23:40:00|8503.9|8501.5|8503|8500.6|8503.9|8501.5|8502.5|8500.1|104
1726184700000|2024-09-12 23:45:00|8502.9|8500.5|8502.6|8500.2|8503.2|8500.8|8501.6|8499.2|119
1726185000000|2024-09-12 23:50:00|8502.5|8500.1|8499|8496.6|8502.8|8500.4|8498.8|8496.4|173
1726185300000|2024-09-12 23:55:00|8499.1|8496.7|8499.9|8497.5|8501|8498.6|8499.1|8496.7|167
1726185600000|2024-09-13 00:00:00|8500|8497.6|8498.9|8496.5|8500.7|8498.3|8498.3|8495.9|243
1726185900000|2024-09-13 00:05:00|8498.8|8496.4|8496.9|8494.5|8499.6|8497.2|8495.6|8493.2|184
1726186200000|2024-09-13 00:10:00|8496.8|8494.4|8494.4|8492|8497.2|8494.8|8493.1|8490.7|207
1726186500000|2024-09-13 00:15:00|8494.3|8491.9|8491.5|8489.1|8494.9|8492.5|8491.3|8488.9|200
1726186800000|2024-09-13 00:20:00|8491.6|8489.2|8494.1|8491.7|8494.3|8491.9|8490.6|8488.2|148
1726187100000|2024-09-13 00:25:00|8494.2|8491.8|8496.8|8494.4|8497.6|8495.2|8494.2|8491.8|180
1726187400000|2024-09-13 00:30:00|8496.6|8494.2|8497.8|8495.4|8499.9|8497.5|8496.4|8494|185
1726187700000|2024-09-13 00:35:00|8497.9|8495.5|8498.7|8496.3|8500.9|8498.5|8496.8|8494.4|189
1726188000000|2024-09-13 00:40:00|8498.6|8496.2|8495.8|8494.3|8498.7|8496.4|8495.2|8493.7|159
1726188300000|2024-09-13 00:45:00|8495.7|8494.2|8497.9|8495.5|8498.4|8496|8493|8491.5|157
1726188600000|2024-09-13 00:50:00|8498|8495.6|8499.8|8498.3|8501.3|8499|8498|8495.6|193
1726188900000|2024-09-13 00:55:00|8499.6|8498.1|8496.7|8494.3|8499.8|8498.1|8496.1|8493.7|252
1726189200000|2024-09-13 01:00:00|8496.6|8494.2|8493|8490.6|8496.9|8494.5|8492.9|8490.5|258
1726189500000|2024-09-13 01:05:00|8493.1|8490.7|8494|8491.6|8495.6|8493.2|8491.7|8489.3|189
1726189800000|2024-09-13 01:10:00|8494.1|8491.7|8495.6|8493.2|8496.1|8493.7|8492.8|8490.4|176
1726190100000|2024-09-13 01:15:00|8495.7|8493.3|8498.1|8495.7|8498.1|8495.7|8493.4|8491|191
1726190400000|2024-09-13 01:20:00|8498|8495.6|8496.6|8494.2|8498.5|8496.1|8493.8|8491.4|128
1726190700000|2024-09-13 01:25:00|8496.5|8494.1|8497.9|8495.5|8499.7|8497.3|8495.6|8493.2|142
1726191000000|2024-09-13 01:30:00|8497.8|8495.4|8496.9|8494.5|8499|8496.6|8496.4|8494|178
1726191300000|2024-09-13 01:35:00|8497|8494.6|8497|8494.6|8498.8|8496.4|8495.9|8493.5|136
1726191600000|2024-09-13 01:40:00|8497.1|8494.7|8498.4|8496|8500.2|8497.8|8496.8|8494.4|176
1726191900000|2024-09-13 01:45:00|8498.3|8495.9|8499.3|8496.9|8499.3|8496.9|8498|8495.6|100
1726192200000|2024-09-13 01:50:00|8499|8496.6|8498.2|8495.8|8500|8497.6|8497.9|8495.5|102
1726192500000|2024-09-13 01:55:00|8498.1|8495.7|8497.6|8495.2|8498.7|8496.3|8497.1|8494.7|104
1726192800000|2024-09-13 02:00:00|8497.5|8495.1|8497.8|8495.4|8500.6|8498.2|8497.5|8495.1|77
1726193100000|2024-09-13 02:05:00|8498.1|8495.7|8495.2|8493.7|8498.2|8495.8|8492.6|8490.3|151
1726193400000|2024-09-13 02:10:00|8495.5|8494|8493.5|8492|8496|8494.5|8493.5|8491.2|145
1726193700000|2024-09-13 02:15:00|8493.8|8491.4|8492.4|8490|8494|8491.6|8489.6|8487.2|205
1726194000000|2024-09-13 02:20:00|8492.2|8489.8|8490.9|8488.5|8492.6|8490.2|8490.9|8488.5|111
1726194300000|2024-09-13 02:25:00|8490.7|8488.3|8489|8486.6|8490.7|8488.3|8487.2|8484.8|193
1726194600000|2024-09-13 02:30:00|8489.2|8486.8|8488.7|8486.3|8490.6|8488.2|8488.1|8485.7|138
1726194900000|2024-09-13 02:35:00|8488.8|8486.4|8488.6|8486.2|8490.2|8487.8|8487.3|8484.9|141
1726195200000|2024-09-13 02:40:00|8488.7|8486.3|8492.2|8489.8|8492.2|8489.8|8488.6|8486.2|118
1726195500000|2024-09-13 02:45:00|8492.1|8489.7|8491.5|8489.1|8493.6|8491.2|8491.4|8489|103
1726195800000|2024-09-13 02:50:00|8491.4|8489|8492|8489.6|8492.1|8489.7|8490.8|8488.4|88
1726196100000|2024-09-13 02:55:00|8491.9|8489.5|8493.3|8490.9|8494.2|8491.8|8491.9|8489.5|113
1726196400000|2024-09-13 03:00:00|8493.4|8491|8494.6|8492.2|8495.8|8493.4|8493.2|8490.8|85
1726196700000|2024-09-13 03:05:00|8494.1|8491.7|8492.9|8490.5|8495|8492.6|8492.9|8490.5|105
1726197000000|2024-09-13 03:10:00|8493|8490.6|8493.3|8490.9|8493.7|8491.3|8491.8|8489.4|118
1726197300000|2024-09-13 03:15:00|8493.4|8491|8496.1|8493.7|8496.4|8494.5|8493.4|8491|133
1726197600000|2024-09-13 03:20:00|8496|8493.6|8495.3|8492.9|8496|8493.6|8494.2|8491.8|111
1726197900000|2024-09-13 03:25:00|8495.2|8492.8|8494|8491.6|8495.2|8492.8|8494|8491.6|70
1726198200000|2024-09-13 03:30:00|8494.1|8491.7|8490.5|8488.1|8494.1|8491.7|8489.3|8486.9|159
1726198500000|2024-09-13 03:35:00|8490.4|8488|8491|8488.6|8491.3|8488.9|8489.4|8487|130
1726198800000|2024-09-13 03:40:00|8491.1|8488.7|8493.5|8491.1|8493.6|8491.2|8491.1|8488.7|79
1726199100000|2024-09-13 03:45:00|8493.6|8491.2|8492.8|8490.4|8493.8|8491.4|8492.1|8489.7|80
1726199400000|2024-09-13 03:50:00|8492.9|8490.5|8493.3|8490.9|8493.5|8491.1|8492.5|8490.1|81
1726199700000|2024-09-13 03:55:00|8493.4|8491|8493.5|8491.1|8494.9|8492.5|8493.2|8490.8|68
1726200000000|2024-09-13 04:00:00|8493.6|8491.2|8493.1|8490.7|8493.7|8491.8|8492.2|8489.8|102
1726200300000|2024-09-13 04:05:00|8493|8490.6|8493.7|8491.3|8494.1|8491.7|8492.1|8489.7|104
1726200600000|2024-09-13 04:10:00|8493.8|8491.4|8494.9|8492.5|8495.5|8493.1|8493|8490.8|74
1726200900000|2024-09-13 04:15:00|8495|8492.6|8493.5|8491.1|8495.8|8493.4|8493.3|8490.9|80
1726201200000|2024-09-13 04:20:00|8493.4|8491|8492.9|8490.5|8493.4|8491|8492.5|8490.1|78
1726201500000|2024-09-13 04:25:00|8493|8490.6|8491.8|8489.4|8493|8490.6|8491.2|8488.8|106
1726201800000|2024-09-13 04:30:00|8491.7|8489.3|8489.5|8487.1|8491.8|8489.4|8488.8|8486.4|129
1726202100000|2024-09-13 04:35:00|8489.3|8487.8|8493.2|8490.8|8494|8491.9|8489.1|8486.7|103
1726202400000|2024-09-13 04:40:00|8493.3|8490.9|8496|8493.6|8496.1|8493.7|8492.8|8490.7|99
1726202700000|2024-09-13 04:45:00|8496.1|8493.7|8496|8493.6|8497.1|8494.8|8495.5|8493.1|61
1726203000000|2024-09-13 04:50:00|8495.9|8493.5|8494.3|8491.9|8496.7|8494.3|8494.2|8491.8|73
1726203300000|2024-09-13 04:55:00|8494.4|8492|8497.7|8495.3|8498.1|8495.7|8494.4|8492|79
1726203600000|2024-09-13 05:00:00|8497.6|8495.2|8498.3|8495.9|8500.6|8498.2|8497.6|8495.2|170
1726203900000|2024-09-13 05:05:00|8498.5|8496.1|8500.1|8497.7|8500.7|8498.7|8498.1|8495.8|122
1726204200000|2024-09-13 05:10:00|8500.2|8497.8|8500.8|8498.4|8501|8498.6|8499.6|8497.6|84
1726204500000|2024-09-13 05:15:00|8500.7|8498.3|8498.6|8496.2|8501|8498.6|8497.9|8495.5|95
1726204800000|2024-09-13 05:20:00|8498.5|8496.1|8497.4|8495|8499|8496.6|8497|8494.6|64
1726205100000|2024-09-13 05:25:00|8497.1|8494.7|8499.1|8496.7|8499.1|8496.7|8497|8494.7|89
1726205400000|2024-09-13 05:30:00|8499|8496.6|8498|8495.6|8499.2|8496.8|8497.7|8495.3|107
1726205700000|2024-09-13 05:35:00|8498.1|8495.7|8498.1|8495.7|8498.9|8496.5|8497.1|8494.7|80
1726206000000|2024-09-13 05:40:00|8498.2|8495.8|8497.5|8495.1|8499.2|8496.8|8496.6|8494.2|127
1726206300000|2024-09-13 05:45:00|8497.6|8495.2|8499.1|8496.7|8500|8497.6|8496.5|8494.3|125
1726206600000|2024-09-13 05:50:00|8498.6|8496.2|8495.6|8493.2|8499|8496.6|8495.6|8493.2|142
1726206900000|2024-09-13 05:55:00|8495.7|8493.3|8495.2|8492.8|8495.7|8493.3|8493|8490.6|298
1726207200000|2024-09-13 06:00:00|8495.1|8492.7|8495.3|8492.9|8497|8494.6|8494.3|8491.9|288
1726207500000|2024-09-13 06:05:00|8495.4|8493|8495.8|8493.4|8496.6|8494.2|8494.7|8492.8|213
1726207800000|2024-09-13 06:10:00|8495.9|8493.5|8494|8491.6|8496|8493.6|8490.8|8489.3|212
1726208100000|2024-09-13 06:15:00|8494.2|8491.8|8495.8|8493.4|8496.1|8494.2|8492.8|8490.9|190
1726208400000|2024-09-13 06:20:00|8495.5|8494|8495.6|8494.1|8498.1|8496.2|8494.6|8493.1|151
1726208700000|2024-09-13 06:25:00|8495.5|8494|8495.4|8493|8497.6|8496.1|8495.2|8492.8|146
1726209000000|2024-09-13 06:30:00|8495.7|8493.3|8497.3|8495.8|8497.9|8496.3|8495.3|8493|208
1726209300000|2024-09-13 06:35:00|8497.4|8495.9|8499.1|8497.6|8499.6|8498.1|8497.3|8495.8|167
1726209600000|2024-09-13 06:40:00|8499.2|8497.7|8501.2|8499.7|8501.6|8500.1|8498.9|8497|121
1726209900000|2024-09-13 06:45:00|8501.3|8499.8|8498.5|8496.1|8501.8|8500.2|8498|8495.7|148
1726210200000|2024-09-13 06:50:00|8498.8|8496.4|8496.2|8493.8|8498.9|8496.5|8496.2|8493.8|165
1726210500000|2024-09-13 06:55:00|8496.6|8494.2|8490.7|8489.2|8496.7|8494.7|8490.5|8489|232
1726210800000|2024-09-13 07:00:00|8490.6|8489.1|8488.8|8486.4|8495.2|8493.7|8488|8485.6|361
1726211100000|2024-09-13 07:05:00|8489.2|8486.8|8491.1|8488.7|8492.3|8490.8|8487.8|8485.6|276
1726211400000|2024-09-13 07:10:00|8491.2|8488.8|8490.9|8489.4|8491.9|8490.2|8488.3|8486.8|302
1726211700000|2024-09-13 07:15:00|8491|8489.5|8498.5|8497|8500.3|8498.3|8490.9|8489.4|369
1726212000000|2024-09-13 07:20:00|8498.6|8497.1|8495.8|8494.3|8499.2|8497.7|8495.6|8494.1|204
1726212300000|2024-09-13 07:25:00|8495.7|8494.2|8495|8492.6|8496.8|8495.3|8491.7|8489.9|303
1726212600000|2024-09-13 07:30:00|8494.5|8492.1|8490.4|8488.9|8494.9|8492.5|8489.8|8488.3|215
1726212900000|2024-09-13 07:35:00|8490.9|8488.5|8488|8485.6|8492.2|8490.1|8487.3|8485.5|220
1726213200000|2024-09-13 07:40:00|8487.6|8486.1|8488.3|8486.8|8489.3|8487.8|8487.5|8485.4|136
1726213500000|2024-09-13 07:45:00|8488.5|8487|8484.3|8482.8|8489.4|8487.4|8484.3|8482.8|176
1726213800000|2024-09-13 07:50:00|8484.2|8482.7|8479.9|8478.4|8484.9|8483.3|8478.7|8477.2|269
1726214100000|2024-09-13 07:55:00|8479.8|8478.3|8483.5|8482|8483.6|8482.1|8479.7|8478|291
1726214400000|2024-09-13 08:00:00|8483.3|8481.8|8480.2|8478.7|8486.1|8484.6|8480|8478.5|246
1726214700000|2024-09-13 08:05:00|8479.8|8478.3|8482.4|8480.9|8484.3|8482.8|8479.3|8477.8|218
1726215000000|2024-09-13 08:10:00|8482.3|8480.8|8477.4|8475.9|8482.5|8480.8|8476.9|8475.3|361
1726215300000|2024-09-13 08:15:00|8477.3|8475.8|8482.1|8480.6|8482.4|8480.7|8475.2|8473.7|399
1726215600000|2024-09-13 08:20:00|8482|8480.5|8482.3|8479.9|8483.3|8481|8480.1|8478.2|272
1726215900000|2024-09-13 08:25:00|8482.5|8481|8485.4|8483.9|8486.6|8484.2|8482.5|8481|313
1726216200000|2024-09-13 08:30:00|8485.3|8483.8|8482.1|8480.6|8485.7|8484.2|8481.1|8479|268
1726216500000|2024-09-13 08:35:00|8482|8480.5|8484.7|8483.2|8485.4|8483.9|8481.4|8479.9|239
1726216800000|2024-09-13 08:40:00|8484.8|8483.3|8490.3|8487.9|8490.5|8488.4|8484.7|8483.2|237
1726217100000|2024-09-13 08:45:00|8490.6|8488.2|8487.8|8486.3|8490.7|8489.2|8487.3|8485.8|227
1726217400000|2024-09-13 08:50:00|8487.9|8486.4|8484.9|8483.4|8489|8487.5|8484.3|8482.8|182
1726217700000|2024-09-13 08:55:00|8484.8|8483.3|8483.4|8481.9|8484.8|8483.3|8482.3|8480.8|165
1726218000000|2024-09-13 09:00:00|8483.3|8481.8|8486.4|8484.9|8487|8485.1|8483.2|8481.6|201
1726218300000|2024-09-13 09:05:00|8486.3|8484.8|8487.2|8485.7|8488.6|8487.1|8485.8|8483.9|164
1726218600000|2024-09-13 09:10:00|8487|8485.5|8486.4|8484|8488.3|8486.4|8486.2|8483.8|247
1726218900000|2024-09-13 09:15:00|8486.2|8483.8|8484.3|8482.8|8486.6|8484.2|8484.2|8482.6|186
1726219200000|2024-09-13 09:20:00|8484.4|8482.9|8483.4|8481|8487.3|8485.8|8482.7|8480.9|184
1726219500000|2024-09-13 09:25:00|8483.6|8481.2|8478.9|8477.4|8483.6|8481.2|8476|8474.5|292
1726219800000|2024-09-13 09:30:00|8479|8477.5|8481.8|8480.3|8482.4|8480.3|8478.1|8476.3|259
1726220100000|2024-09-13 09:35:00|8482|8480.5|8476.8|8475.3|8482.6|8480.5|8476.7|8475|239
1726220400000|2024-09-13 09:40:00|8476.7|8475.2|8477.2|8475.7|8478.1|8476.1|8475.7|8473.6|277
1726220700000|2024-09-13 09:45:00|8477.3|8475.8|8478.4|8476|8479.2|8477.7|8476.2|8474.7|215
1726221000000|2024-09-13 09:50:00|8478.5|8476.1|8478.6|8477.1|8479.4|8477.6|8476.1|8474.6|222
1726221300000|2024-09-13 09:55:00|8478.7|8477.2|8479.1|8476.7|8480.3|8478.6|8478.2|8476.3|305
1726221600000|2024-09-13 10:00:00|8479.2|8476.8|8478.8|8477.3|8479.7|8478|8477.1|8474.9|163
1726221900000|2024-09-13 10:05:00|8478.7|8477.2|8477.3|8475.8|8478.7|8477.2|8477|8475.2|182
1726222200000|2024-09-13 10:10:00|8477.5|8476|8478.6|8477.1|8480.6|8479.1|8477.2|8475.7|178
1726222500000|2024-09-13 10:15:00|8478.7|8477.2|8480.6|8479.1|8480.9|8479.4|8477.2|8474.8|196
1726222800000|2024-09-13 10:20:00|8480.7|8479.2|8482.2|8479.8|8482.9|8480.7|8480.7|8479.2|130
1726223100000|2024-09-13 10:25:00|8482.5|8480.1|8479.7|8478.2|8483.9|8482.1|8479.7|8478.2|149
1726223400000|2024-09-13 10:30:00|8479.6|8478.1|8477.2|8475.7|8480|8478.5|8477.2|8475.4|166
1726223700000|2024-09-13 10:35:00|8477.1|8475.6|8475.5|8473.1|8477.5|8476|8474.8|8473|151
1726224000000|2024-09-13 10:40:00|8475.6|8473.2|8476.8|8474.4|8477|8474.8|8472.6|8470.8|237
1726224300000|2024-09-13 10:45:00|8476.7|8474.3|8480.4|8478.9|8482.3|8480.8|8476.7|8474.3|246
1726224600000|2024-09-13 10:50:00|8480.3|8478.8|8483.7|8482.2|8484.4|8482.9|8478.8|8477.3|192
1726224900000|2024-09-13 10:55:00|8483.5|8482|8483.8|8482.3|8487.1|8485.6|8483.2|8481.7|181
1726225200000|2024-09-13 11:00:00|8484.1|8481.7|8480.6|8478.2|8484.2|8481.8|8480.6|8478.2|264
1726225500000|2024-09-13 11:05:00|8480.5|8478.1|8478.9|8476.5|8480.7|8478.5|8477.7|8476.2|216
1726225800000|2024-09-13 11:10:00|8479|8476.6|8474.8|8473.3|8481.6|8480.1|8474.7|8472.7|277
1726226100000|2024-09-13 11:15:00|8474.7|8473.2|8474.7|8472.3|8475.5|8473.5|8473.6|8471.2|209
1726226400000|2024-09-13 11:20:00|8474.6|8472.2|8473|8470.6|8474.6|8472.5|8472.2|8470|234
1726226700000|2024-09-13 11:25:00|8472.9|8470.5|8471.5|8470|8473.9|8472|8470.1|8468.3|194
1726227000000|2024-09-13 11:30:00|8471.4|8469.9|8470.1|8467.7|8472.7|8471.2|8469.7|8467.7|188
1726227300000|2024-09-13 11:35:00|8470.2|8467.8|8467.7|8466.2|8470.2|8468.1|8466.4|8464.4|255
1726227600000|2024-09-13 11:40:00|8467.6|8466.1|8476.7|8475.2|8477.2|8475.7|8467.3|8465.1|254
1726227900000|2024-09-13 11:45:00|8477.1|8475.6|8475.2|8473.7|8477.5|8476|8474.8|8472.9|176
1726228200000|2024-09-13 11:50:00|8475|8473.5|8474.4|8472.9|8476.9|8475.4|8471.8|8469.8|213
1726228500000|2024-09-13 11:55:00|8474.3|8472.8|8473.1|8470.7|8474.9|8473.4|8470.7|8468.7|306
1726228800000|2024-09-13 12:00:00|8473.2|8470.8|8476|8473.6|8476.4|8474.4|8470|8468.3|321
1726229100000|2024-09-13 12:05:00|8475.9|8473.5|8472.2|8469.8|8477.8|8475.4|8470.5|8469|264
1726229400000|2024-09-13 12:10:00|8472.1|8469.7|8468.8|8467.3|8472.1|8470.1|8467.3|8465.8|220
1726229700000|2024-09-13 12:15:00|8468.7|8467.2|8467.3|8465.8|8469|8467.4|8467.3|8465.1|187
1726230000000|2024-09-13 12:20:00|8466.8|8465.3|8467.5|8465.1|8468.5|8467|8464.6|8463.1|230
1726230300000|2024-09-13 12:25:00|8467.1|8465.6|8470.3|8467.9|8471.9|8469.7|8467.1|8465.1|256
1726230600000|2024-09-13 12:30:00|8470.2|8467.8|8467.2|8465.7|8470.6|8468.8|8466.8|8465.2|378
1726230900000|2024-09-13 12:35:00|8467.1|8465.6|8467.6|8466.1|8468.2|8466.7|8462.2|8460.7|339
1726231200000|2024-09-13 12:40:00|8467.7|8466.2|8465|8463.5|8469|8467.5|8464.5|8462.7|335
1726231500000|2024-09-13 12:45:00|8465.1|8463.6|8464.5|8463|8467.6|8465.2|8464.2|8462.7|320
1726231800000|2024-09-13 12:50:00|8464.4|8462.9|8463.3|8460.9|8464.4|8462.9|8460.6|8458.5|244
1726232100000|2024-09-13 12:55:00|8463.4|8461|8457.6|8456.1|8464|8461.6|8457.3|8455.8|274
1726232400000|2024-09-13 13:00:00|8457.5|8456|8454.4|8452.9|8457.5|8456|8454.3|8452.8|242
1726232700000|2024-09-13 13:05:00|8454.5|8453|8448.2|8446.7|8454.6|8453.1|8447.2|8445.5|409
1726233000000|2024-09-13 13:10:00|8448.6|8447.1|8448.2|8446.7|8449.4|8447.9|8445.1|8443.6|287
1726233300000|2024-09-13 13:15:00|8448.1|8446.6|8446.7|8445.2|8452.4|8450|8445.3|8443.8|321
1726233600000|2024-09-13 13:20:00|8446.6|8445.1|8445.3|8443.8|8448.4|8446|8444.6|8443.1|317
1726233900000|2024-09-13 13:25:00|8445.2|8443.7|8450.3|8448.8|8454.4|8452.5|8444.6|8443.1|517
1726234200000|2024-09-13 13:30:00|8450.2|8448.7|8454.3|8452.8|8455.7|8453.7|8448.8|8446.4|464
1726234500000|2024-09-13 13:35:00|8454.8|8453.3|8453.8|8451.4|8455.5|8454|8451.4|8449.9|327
1726234800000|2024-09-13 13:40:00|8454.1|8451.7|8457.2|8454.8|8457.2|8455|8451.5|8449.4|324
1726235100000|2024-09-13 13:45:00|8457.1|8454.7|8461.4|8459|8465.4|8463.1|8456.2|8454.3|495
1726235400000|2024-09-13 13:50:00|8461.3|8458.9|8459.7|8458.2|8463.7|8461.3|8456.9|8454.5|594
1726235700000|2024-09-13 13:55:00|8459.8|8458.3|8459.2|8454.2|8461.6|8458.4|8454.6|8452.2|378
1726236000000|2024-09-13 14:00:00|8459.6|8454.6|8458.1|8455.7|8462.4|8459.4|8455.2|8452.8|732
1726236300000|2024-09-13 14:05:00|8457.7|8455.3|8459.7|8457.3|8462.8|8460.8|8456.5|8454.9|632
1726236600000|2024-09-13 14:10:00|8459.6|8457.2|8465|8463.5|8468.7|8466.3|8458.9|8456.5|582
1726236900000|2024-09-13 14:15:00|8464.9|8463.4|8466.4|8464.9|8468.1|8465.7|8461.9|8460.2|449
1726237200000|2024-09-13 14:20:00|8466.3|8464.8|8469|8466.6|8470.9|8469|8464.4|8462.9|411
1726237500000|2024-09-13 14:25:00|8469.1|8466.7|8466.4|8464.9|8469.2|8466.8|8461.6|8460.1|408
1726237800000|2024-09-13 14:30:00|8466.2|8464.7|8471.5|8470|8471.6|8470.1|8462.8|8461.2|426
1726238100000|2024-09-13 14:35:00|8471.8|8469.4|8473.8|8472.3|8475|8473.5|8470|8468.1|407
1726238400000|2024-09-13 14:40:00|8473.9|8472.4|8476.9|8475.4|8478.3|8476.4|8473.3|8471.8|342
1726238700000|2024-09-13 14:45:00|8477.4|8475|8478.7|8476.3|8479.5|8478|8474.3|8472.8|368
1726239000000|2024-09-13 14:50:00|8478.8|8476.4|8479.6|8478.1|8479.9|8478.4|8477.1|8475.6|327
1726239300000|2024-09-13 14:55:00|8479.5|8478|8477.9|8476.4|8482.1|8480.3|8477.8|8476.3|345
1726239600000|2024-09-13 15:00:00|8477.4|8475.9|8481.9|8480.4|8482.3|8480.8|8477.4|8475.9|303
1726239900000|2024-09-13 15:05:00|8481.7|8480.2|8481.5|8480|8483.1|8481.6|8480|8478.5|232
1726240200000|2024-09-13 15:10:00|8481.6|8480.1|8477.9|8476.4|8481.9|8480.4|8476.6|8475.1|213
1726240500000|2024-09-13 15:15:00|8478.4|8476.9|8476.9|8475.4|8481.1|8479.6|8476.6|8475.1|218
1726240800000|2024-09-13 15:20:00|8476.8|8475.3|8477.4|8475.9|8478.4|8476.9|8475.3|8473.5|312
1726241100000|2024-09-13 15:25:00|8477.5|8476|8478.3|8476.8|8479.9|8478.4|8476.5|8475|216
1726241400000|2024-09-13 15:30:00|8478.5|8477|8481.1|8479.6|8481.3|8479.8|8477.1|8475.4|214
1726241700000|2024-09-13 15:35:00|8481.2|8479.7|8480.9|8479.4|8481.4|8479.9|8479.2|8477.7|240
1726242000000|2024-09-13 15:40:00|8480.7|8479.2|8480.7|8479.2|8481.3|8479.8|8479.5|8478|172
1726242300000|2024-09-13 15:45:00|8480.8|8479.3|8481.2|8479.7|8482.1|8480.6|8480.2|8478.3|121
1726242600000|2024-09-13 15:50:00|8481.3|8479.8|8479.9|8478.4|8482.3|8480|8479.1|8477.6|202
1726242900000|2024-09-13 15:55:00|8480|8478.5|8480.1|8478.6|8481.4|8479.7|8479.3|8477.8|247
1726243200000|2024-09-13 16:00:00|8480.3|8478.8|8481.2|8478.8|8485.8|8484.3|8480.2|8478|324
1726243500000|2024-09-13 16:05:00|8481.1|8478.7|8480.5|8478.1|8484.4|8482.8|8480.5|8478.1|231
1726243800000|2024-09-13 16:10:00|8480.7|8478.3|8478.6|8477.1|8482.2|8480.5|8477.4|8475|318
1726244100000|2024-09-13 16:15:00|8478.9|8476.5|8478.5|8476.1|8479.9|8478.1|8477|8475.1|244
1726244400000|2024-09-13 16:20:00|8478.4|8476|8483.5|8481.1|8484|8481.8|8478.4|8476|199
1726244700000|2024-09-13 16:25:00|8483.4|8481|8480.1|8478.6|8483.8|8481.6|8476.6|8474.4|293
1726245000000|2024-09-13 16:30:00|8479.8|8478.3|8483.3|8481.8|8484.7|8483.2|8479.7|8478.2|270
1726245300000|2024-09-13 16:35:00|8483.2|8481.7|8483.6|8482.1|8484.9|8483.4|8482.8|8481.3|193
1726245600000|2024-09-13 16:40:00|8483.7|8482.2|8482.8|8481.3|8484.5|8482.4|8481.3|8479.8|179
1726245900000|2024-09-13 16:45:00|8482.7|8481.2|8481.5|8480|8483.3|8481.8|8481.1|8479.6|150
1726246200000|2024-09-13 16:50:00|8481.3|8479.8|8480.9|8479.4|8483.1|8480.9|8479.8|8477.8|223
1726246500000|2024-09-13 16:55:00|8481|8479.5|8480.6|8478.2|8483|8481.4|8480.6|8478.2|219
1726246800000|2024-09-13 17:00:00|8480.7|8478.3|8480.7|8479.2|8483.1|8481.2|8480.2|8478|180
1726247100000|2024-09-13 17:05:00|8481|8479.5|8483.5|8481.1|8486.2|8483.8|8480.9|8479|180
1726247400000|2024-09-13 17:10:00|8483.6|8481.2|8482.2|8479.8|8484.3|8482.1|8481.4|8479|136
1726247700000|2024-09-13 17:15:00|8482.3|8479.9|8482.2|8480.7|8482.8|8481.3|8481.2|8479.3|114
1726248000000|2024-09-13 17:20:00|8482.3|8480.8|8481.5|8479.1|8483.6|8482.1|8480.8|8479.1|125
1726248300000|2024-09-13 17:25:00|8481.3|8479.8|8482.5|8480.1|8483.6|8481.7|8480.8|8478.9|150
1726248600000|2024-09-13 17:30:00|8482.4|8480|8484.3|8481.9|8484.7|8482.6|8481.5|8479.2|193
1726248900000|2024-09-13 17:35:00|8484.4|8482|8483.8|8482.3|8485|8483.2|8482.9|8480.5|234
1726249200000|2024-09-13 17:40:00|8483.6|8482.1|8483.9|8481.5|8485.5|8483.7|8483.1|8481.1|251
1726249500000|2024-09-13 17:45:00|8483.8|8481.4|8485.5|8483.1|8485.9|8484.4|8483.3|8481.4|106
1726249800000|2024-09-13 17:50:00|8485.4|8483|8484.6|8482.2|8485.9|8483.5|8484.5|8482.1|133
1726250100000|2024-09-13 17:55:00|8484.3|8481.9|8483.3|8481.8|8484.7|8482.7|8482.6|8480.2|210
1726250400000|2024-09-13 18:00:00|8483.2|8481.7|8482.8|8481.3|8484|8482.5|8481.8|8480.3|181
1726250700000|2024-09-13 18:05:00|8482.9|8481.4|8482.3|8480.8|8484|8482.4|8482|8480.5|182
1726251000000|2024-09-13 18:10:00|8482.4|8480.9|8482.4|8480|8482.8|8481.3|8481.5|8480|69
1726251300000|2024-09-13 18:15:00|8482.5|8480.1|8481.8|8479.4|8482.5|8480.8|8480.4|8478.2|162
1726251600000|2024-09-13 18:20:00|8481.7|8479.3|8479.3|8477.8|8482|8480.2|8479.3|8477.1|140
1726251900000|2024-09-13 18:25:00|8479.4|8477.9|8479.4|8477.9|8481.1|8479.4|8479.3|8477.6|130
1726252200000|2024-09-13 18:30:00|8479.3|8477.8|8479.8|8478.3|8480|8478.5|8478.9|8477.1|89
1726252500000|2024-09-13 18:35:00|8479.9|8478.4|8481|8479.5|8481.5|8480|8479.9|8478.4|85
1726252800000|2024-09-13 18:40:00|8480.9|8479.4|8482.1|8479.7|8482.4|8480.7|8480.4|8478.9|102
1726253100000|2024-09-13 18:45:00|8482.2|8479.8|8484.2|8482.7|8484.2|8482.7|8482.1|8479.8|114
1726253400000|2024-09-13 18:50:00|8483.9|8482.4|8484.7|8482.3|8484.9|8482.9|8483.2|8481.1|117
1726253700000|2024-09-13 18:55:00|8484.8|8482.4|8482.3|8480.8|8485|8483.1|8482.2|8480.5|144
1726254000000|2024-09-13 19:00:00|8482.2|8480.7|8483|8481.5|8483|8481.5|8481.1|8479.1|168
1726254300000|2024-09-13 19:05:00|8482.8|8481.3|8481.3|8479.8|8483.5|8482|8481.3|8479.8|119
1726254600000|2024-09-13 19:10:00|8481.2|8479.7|8480.6|8479.1|8482|8480.5|8480.5|8479|79
1726254900000|2024-09-13 19:15:00|8480.5|8479|8480.1|8478.6|8481.3|8479.1|8479.7|8478.2|160
1726255200000|2024-09-13 19:20:00|8480|8478.5|8479.1|8477.6|8480.7|8479|8478.6|8477.1|109
1726255500000|2024-09-13 19:25:00|8479.2|8477.7|8479.8|8478.3|8480.8|8478.6|8479.2|8477.6|109
1726255800000|2024-09-13 19:30:00|8480|8478.5|8480.9|8479.4|8481.5|8479.6|8479.9|8478.2|90
1726256100000|2024-09-13 19:35:00|8481.2|8479.7|8482.1|8480.6|8482.2|8480.7|8480.6|8478.7|147
1726256400000|2024-09-13 19:40:00|8482.3|8480.8|8483.4|8481.9|8483.6|8481.9|8482.2|8480.3|147
1726256700000|2024-09-13 19:45:00|8483.3|8481.8|8483.1|8481.6|8484.6|8482.4|8483.1|8481.3|174
1726257000000|2024-09-13 19:50:00|8483.3|8481.8|8484.6|8482.2|8485.4|8483|8483.2|8481.7|145
1726257300000|2024-09-13 19:55:00|8484.8|8482.4|8484.6|8483.1|8485.7|8484|8483.8|8481.6|130
1726257600000|2024-09-13 20:00:00|8484.7|8483.2|8486.1|8483.7|8487|8484.6|8484.4|8482.5|171
1726257900000|2024-09-13 20:05:00|8486|8483.6|8486.6|8484.2|8487|8484.6|8486|8483.6|102
1726258200000|2024-09-13 20:10:00|8486.7|8484.3|8487.3|8484.9|8487.6|8485.2|8486.6|8484.2|117
1726258500000|2024-09-13 20:15:00|8487.2|8484.8|8487.3|8484.9|8487.6|8485.2|8487|8484.6|75
1726258800000|2024-09-13 20:20:00|8487.2|8484.8|8487.7|8485.3|8488.4|8486|8486.6|8484.2|86
1726259100000|2024-09-13 20:25:00|8487.8|8485.4|8489.4|8487|8490.3|8487.9|8487|8484.6|78
1726259400000|2024-09-13 20:30:00|8489.3|8486.9|8491.2|8488.8|8491.3|8488.9|8489.2|8486.8|90
1726259700000|2024-09-13 20:35:00|8492|8489.6|8490.8|8488.4|8493.2|8490.8|8490.8|8488.4|136
1726260000000|2024-09-13 20:40:00|8490.6|8488.2|8490.5|8488.1|8491|8488.6|8489.7|8487.3|145
1726260300000|2024-09-13 20:45:00|8490.4|8488|8492.5|8490.1|8496.1|8493.7|8488.7|8486.3|202
1726260600000|2024-09-13 20:50:00|8492.4|8490|8491.9|8489.5|8493.1|8490.7|8491.3|8488.9|612
1726260900000|2024-09-13 20:55:00|8492.6|8488.7|8495|8488.5|8495.8|8489.3|8491.6|8486.7|648
1726430400000|2024-09-15 20:00:00|8490.1|8484.1|8490.1|8484.1|8490.1|8484.1|8490.1|8484.1|1
1726433700000|2024-09-15 20:55:00|8490.9|8483.4|8490.9|8483.4|8490.9|8483.4|8490.9|8483.4|1
1726434000000|2024-09-15 21:00:00|8490.4|8483.9|8490.4|8483.9|8490.4|8483.9|8490.4|8483.9|1
1726437000000|2024-09-15 21:50:00|8483.8|8477.3|8484.5|8478|8484.5|8478|8483.8|8477.3|12
1726437300000|2024-09-15 21:55:00|8484.3|8477.8|8484.9|8478.4|8485|8478.5|8482.4|8475.9|29
1726437600000|2024-09-15 22:00:00|8483.7|8477.2|8486.3|8481.1|8491.4|8484.9|8483.7|8477.2|186
1726437900000|2024-09-15 22:05:00|8485.6|8481.8|8487.4|8485|8487.6|8485|8484.2|8481.1|80
1726438200000|2024-09-15 22:10:00|8487.6|8484.9|8486|8483.6|8487.6|8485.1|8485.6|8483.2|61
1726438500000|2024-09-15 22:15:00|8486.1|8483.7|8484.9|8482.5|8486.8|8484.4|8484.8|8482.4|85
1726438800000|2024-09-15 22:20:00|8484.8|8482.4|8484.2|8481.8|8484.9|8482.5|8483.1|8480.7|88
1726439100000|2024-09-15 22:25:00|8484.3|8481.9|8483.2|8480.8|8484.3|8481.9|8482|8479.6|121
1726439400000|2024-09-15 22:30:00|8483.1|8480.7|8482.5|8480.1|8483.2|8480.8|8478.9|8476.5|146
1726439700000|2024-09-15 22:35:00|8482.6|8480.2|8483.8|8481.4|8484.5|8482.1|8482.5|8480.1|62
1726440000000|2024-09-15 22:40:00|8484|8481.6|8482.9|8480.5|8484.8|8482.4|8482.2|8479.8|81
1726440300000|2024-09-15 22:45:00|8482.8|8480.4|8484.6|8482.2|8484.6|8482.2|8482.8|8480.4|47
1726440600000|2024-09-15 22:50:00|8484.3|8481.9|8485.5|8483.1|8485.5|8483.1|8484.1|8481.7|41
1726440900000|2024-09-15 22:55:00|8485.7|8483.3|8484.6|8482.2|8486.7|8484.3|8483.2|8480.8|60
1726441200000|2024-09-15 23:00:00|8484.5|8482.1|8484.4|8482|8485.9|8483.5|8484.3|8481.9|70
1726441500000|2024-09-15 23:05:00|8484.5|8482.1|8486.1|8483.7|8486.3|8483.9|8484.4|8482|53
1726441800000|2024-09-15 23:10:00|8486|8483.6|8486.5|8484.1|8487.5|8485.1|8486|8483.6|63
1726442100000|2024-09-15 23:15:00|8486.4|8484|8484.7|8482.3|8486.4|8484|8484|8481.6|57
1726442400000|2024-09-15 23:20:00|8484.6|8482.2|8483.5|8481.1|8484.6|8482.2|8482.8|8480.4|59
1726442700000|2024-09-15 23:25:00|8483.8|8481.4|8486.3|8483.9|8486.3|8483.9|8483.4|8481|39
1726443000000|2024-09-15 23:30:00|8485.8|8483.4|8482|8479.6|8485.8|8483.4|8482|8479.6|77
1726443300000|2024-09-15 23:35:00|8482.1|8479.7|8482.1|8479.7|8482.3|8479.9|8480.3|8477.9|44
1726443600000|2024-09-15 23:40:00|8482.2|8479.8|8481.7|8479.3|8483.5|8481.1|8481.7|8479.3|50
1726443900000|2024-09-15 23:45:00|8481.8|8479.4|8481.8|8479.4|8482.5|8480.5|8481.2|8478.8|72
1726444200000|2024-09-15 23:50:00|8481.4|8479|8481.7|8479.3|8482|8479.6|8481.1|8478.7|65
1726444500000|2024-09-15 23:55:00|8481.4|8479|8482.4|8480|8482.4|8480|8480.9|8478.5|41
1726444800000|2024-09-16 00:00:00|8482.5|8480.1|8478.6|8476.2|8482.5|8480.1|8477.1|8474.7|132
1726445100000|2024-09-16 00:05:00|8478.5|8476.1|8479.2|8476.8|8479.2|8476.8|8477.1|8474.7|116
1726445400000|2024-09-16 00:10:00|8479.3|8476.9|8478|8475.6|8479.6|8477.2|8477|8474.6|74
1726445700000|2024-09-16 00:15:00|8477.9|8475.5|8474.8|8472.4|8477.9|8475.5|8473.9|8471.8|68
1726446000000|2024-09-16 00:20:00|8474.7|8472.3|8473.7|8471.3|8475.7|8473.3|8473.4|8471|68
1726446300000|2024-09-16 00:25:00|8473.8|8471.4|8474.4|8472|8475.8|8473.4|8473.7|8471.3|83
1726446600000|2024-09-16 00:30:00|8474.3|8471.9|8475.5|8473.1|8475.7|8473.3|8473.5|8471.1|158
1726446900000|2024-09-16 00:35:00|8475.4|8473|8474.4|8472|8475.7|8473.3|8474.3|8471.9|70
1726447200000|2024-09-16 00:40:00|8474.5|8472.1|8474.7|8472.3|8475.5|8473.1|8471.9|8469.5|108
1726447500000|2024-09-16 00:45:00|8474.6|8472.2|8470.7|8468.3|8474.6|8472.2|8470.2|8467.8|104
1726447800000|2024-09-16 00:50:00|8470.6|8468.2|8470.6|8468.2|8472.5|8470.9|8470|8467.6|132
1726448100000|2024-09-16 00:55:00|8470.5|8468.1|8472.9|8470.5|8473.3|8470.9|8470.1|8467.7|115
1726448400000|2024-09-16 01:00:00|8472.4|8470|8472.5|8470.1|8472.9|8470.5|8471.1|8468.7|118
1726448700000|2024-09-16 01:05:00|8472.7|8470.3|8473|8470.6|8473.1|8470.7|8471.5|8469.1|78
1726449000000|2024-09-16 01:10:00|8473.1|8470.7|8470.6|8468.2|8474.1|8472.2|8469.8|8467.4|90
1726449300000|2024-09-16 01:15:00|8470.5|8468.1|8470.5|8469|8471.3|8469.1|8468.7|8466.3|108
1726449600000|2024-09-16 01:20:00|8470.6|8468.1|8470.5|8468.1|8471.1|8469.4|8470.4|8468|72
1726449900000|2024-09-16 01:25:00|8470.6|8468.2|8471|8468.6|8471.6|8469.4|8469.9|8467.5|86
1726450200000|2024-09-16 01:30:00|8471.1|8468.7|8471.2|8468.8|8471.3|8468.9|8469.4|8467|63
1726450500000|2024-09-16 01:35:00|8470.8|8468.4|8470.5|8468.1|8471.3|8468.9|8468.7|8466.3|103
1726450800000|2024-09-16 01:40:00|8470.6|8468.2|8470.7|8468.3|8470.8|8468.4|8469.5|8467.2|90
1726451100000|2024-09-16 01:45:00|8470.8|8468.4|8471|8468.6|8471.6|8469.2|8470.1|8467.7|56
1726451400000|2024-09-16 01:50:00|8471.1|8468.7|8473|8471.5|8473.7|8472|8471.1|8468.7|71
1726451700000|2024-09-16 01:55:00|8473.5|8471.1|8472.7|8470.3|8473.5|8471.1|8471|8469|82
1726452000000|2024-09-16 02:00:00|8472.6|8470.2|8473|8471.5|8473.5|8471.7|8472|8470|86
1726452300000|2024-09-16 02:05:00|8473.1|8471.6|8473.4|8471|8474.7|8473.2|8472.8|8470.4|73
1726452600000|2024-09-16 02:10:00|8473.5|8471.1|8473.6|8471.2|8474|8471.6|8472.5|8470.1|82
1726452900000|2024-09-16 02:15:00|8473.7|8471.3|8472.9|8470.5|8474.6|8472.2|8472.8|8470.5|50
1726453200000|2024-09-16 02:20:00|8473|8470.6|8474|8471.6|8474.3|8472.5|8473|8470.6|49
1726453500000|2024-09-16 02:25:00|8473.9|8471.5|8473.8|8472.3|8474.4|8472.7|8473.7|8471.3|47
1726453800000|2024-09-16 02:30:00|8473.7|8472.2|8474|8471.6|8474.7|8473.1|8473.4|8471.6|56
1726454100000|2024-09-16 02:35:00|8474.1|8471.7|8473.7|8472.2|8475|8472.7|8473.2|8471.5|55
1726454400000|2024-09-16 02:40:00|8473.8|8472.3|8473.3|8470.9|8474.8|8472.4|8472.9|8470.8|57
1726454700000|2024-09-16 02:45:00|8473.2|8470.8|8470.4|8468.9|8473.7|8471.3|8470.4|8468.5|94
1726455000000|2024-09-16 02:50:00|8470.3|8468.8|8471.2|8468.8|8471.3|8469.2|8470|8468.1|67
1726455300000|2024-09-16 02:55:00|8471.1|8468.7|8471.8|8469.4|8471.9|8469.5|8471|8468.6|68
1726455600000|2024-09-16 03:00:00|8471.7|8469.3|8472.2|8469.8|8472.6|8470.2|8471.3|8468.9|64
1726455900000|2024-09-16 03:05:00|8472.3|8469.9|8472|8469.6|8472.6|8470.2|8471.9|8469.5|52
1726456200000|2024-09-16 03:10:00|8471.9|8469.5|8472.1|8469.7|8472.2|8469.8|8471.6|8469.2|46
1726456500000|2024-09-16 03:15:00|8472|8469.6|8470.4|8468|8472.1|8469.9|8470.2|8467.8|65
1726456800000|2024-09-16 03:20:00|8470.2|8467.8|8467.2|8464.8|8470.6|8468.2|8466.6|8464.2|78
1726457100000|2024-09-16 03:25:00|8467.3|8464.9|8464.3|8461.9|8467.9|8465.5|8463.6|8461.2|150
1726457400000|2024-09-16 03:30:00|8464.4|8462|8463.5|8461.1|8464.4|8462|8460.8|8458.4|197
1726457700000|2024-09-16 03:35:00|8463.7|8461.3|8463|8460.6|8463.7|8461.3|8460.8|8458.4|170
1726458000000|2024-09-16 03:40:00|8462.9|8460.5|8462.4|8460|8462.9|8460.5|8461.5|8459.1|123
1726458300000|2024-09-16 03:45:00|8462.5|8460.1|8460|8457.6|8462.5|8460.1|8459.2|8456.8|132
1726458600000|2024-09-16 03:50:00|8460.1|8457.7|8461|8458.6|8461|8458.6|8459.5|8457.2|108
1726458900000|2024-09-16 03:55:00|8461.1|8458.7|8459.1|8456.7|8461.6|8459.2|8458.7|8456.3|115
1726459200000|2024-09-16 04:00:00|8459.2|8456.8|8456.3|8453.9|8459.7|8457.3|8456.3|8453.9|146
1726459500000|2024-09-16 04:05:00|8456.1|8453.7|8454.5|8452.1|8456.2|8454.3|8453.4|8451|243
1726459800000|2024-09-16 04:10:00|8454.6|8452.2|8457.7|8455.3|8457.8|8455.4|8453.8|8451.4|166
1726460100000|2024-09-16 04:15:00|8457.6|8455.2|8458.1|8455.7|8458.3|8455.9|8456.2|8453.8|104
1726460400000|2024-09-16 04:20:00|8458.2|8455.8|8460.7|8458.3|8460.9|8458.5|8457.7|8455.3|87
1726460700000|2024-09-16 04:25:00|8460.6|8458.2|8459.2|8456.8|8460.6|8458.2|8458.3|8455.9|79
1726461000000|2024-09-16 04:30:00|8459.3|8456.9|8458.6|8456.2|8460|8457.6|8458|8455.6|112
1726461300000|2024-09-16 04:35:00|8458.7|8456.3|8462.3|8460.8|8462.4|8460.8|8458.3|8455.9|106
1726461600000|2024-09-16 04:40:00|8462.5|8461|8462|8460.5|8464.7|8462.3|8461.7|8459.3|110
1726461900000|2024-09-16 04:45:00|8462.1|8460.6|8461|8458.6|8462.4|8460.7|8460.5|8458.1|64
1726462200000|2024-09-16 04:50:00|8461.1|8458.7|8461.8|8459.4|8462|8459.6|8460.7|8458.3|60
1726462500000|2024-09-16 04:55:00|8461.9|8459.5|8462.2|8459.8|8462.2|8459.8|8460.1|8457.7|41
1726462800000|2024-09-16 05:00:00|8462.3|8459.9|8460|8457.6|8462.3|8459.9|8459.8|8457.4|114
1726463100000|2024-09-16 05:05:00|8459.8|8457.4|8462.6|8460.2|8462.6|8460.2|8459.8|8457.4|77
1726463400000|2024-09-16 05:10:00|8462.7|8460.3|8464.7|8462.3|8464.7|8462.3|8462.4|8460|90
1726463700000|2024-09-16 05:15:00|8464.6|8462.2|8463.7|8461.3|8464.9|8462.5|8463.7|8461.3|69
1726464000000|2024-09-16 05:20:00|8463.8|8461.4|8463.6|8461.2|8463.9|8461.5|8463|8460.6|60
1726464300000|2024-09-16 05:25:00|8463.5|8461.1|8463.4|8461|8464|8461.6|8463|8460.6|81
1726464600000|2024-09-16 05:30:00|8463.5|8461.1|8464|8461.6|8465.1|8462.7|8463.1|8460.7|80
1726464900000|2024-09-16 05:35:00|8463.9|8461.5|8464.2|8461.8|8464.7|8462.3|8463.7|8461.3|80
1726465200000|2024-09-16 05:40:00|8464.1|8461.7|8463.9|8461.5|8465.3|8462.9|8463.8|8461.4|75
1726465500000|2024-09-16 05:45:00|8464|8461.6|8463.1|8460.7|8464.4|8462|8463.1|8460.7|73
1726465800000|2024-09-16 05:50:00|8463.2|8460.8|8462.8|8460.4|8463.8|8461.4|8462.8|8460.4|73
1726466100000|2024-09-16 05:55:00|8462.7|8460.3|8461.7|8459.3|8463.1|8460.7|8460.3|8457.9|127
1726466400000|2024-09-16 06:00:00|8461.1|8458.7|8460.7|8458.3|8463.3|8460.9|8460|8458|172
1726466700000|2024-09-16 06:05:00|8460.8|8458.4|8464.9|8462.5|8465.2|8462.8|8460.1|8457.7|177
1726467000000|2024-09-16 06:10:00|8465.4|8463|8464.2|8461.8|8467|8464.6|8463|8460.6|159
1726467300000|2024-09-16 06:15:00|8464.5|8462.1|8460.7|8458.3|8465.2|8463.7|8460|8457.6|188
1726467600000|2024-09-16 06:20:00|8460.8|8458.4|8460.3|8457.9|8462.6|8460.2|8460.2|8457.8|154
1726467900000|2024-09-16 06:25:00|8460.2|8457.8|8463.1|8460.7|8463.3|8460.9|8460|8457.6|143
1726468200000|2024-09-16 06:30:00|8463|8460.6|8460.7|8458.3|8463.8|8461.4|8460.5|8458.1|122
1726468500000|2024-09-16 06:35:00|8460.6|8458.2|8458.5|8456.1|8460.6|8458.2|8457.9|8455.6|131
1726468800000|2024-09-16 06:40:00|8458.6|8456.2|8454.9|8453.4|8458.6|8456.7|8453.2|8451.7|288
1726469100000|2024-09-16 06:45:00|8454.6|8453.1|8452.1|8450.6|8456.9|8454.9|8451.5|8450|250
1726469400000|2024-09-16 06:50:00|8452|8450.5|8449.6|8447.2|8452.9|8451.4|8448.9|8446.5|212
1726469700000|2024-09-16 06:55:00|8449.8|8447.4|8453.7|8452.2|8454.9|8452.9|8449.5|8447.1|215
1726470000000|2024-09-16 07:00:00|8453.6|8452.1|8457.4|8455.9|8458|8456.5|8452.3|8450.8|284
1726470300000|2024-09-16 07:05:00|8457.5|8456|8454|8452.5|8457.8|8456.1|8453.2|8451.2|282
1726470600000|2024-09-16 07:10:00|8454.4|8452.9|8453.5|8451.1|8454.4|8452.9|8451.7|8449.3|233
1726470900000|2024-09-16 07:15:00|8453.4|8451|8448.1|8446.6|8453.4|8451|8447.3|8445.8|288
1726471200000|2024-09-16 07:20:00|8448.2|8446.7|8450.8|8449.3|8452.2|8450.3|8448.1|8446.6|243
1726471500000|2024-09-16 07:25:00|8450.7|8449.2|8448.3|8446.8|8450.8|8449.3|8447.9|8446.4|281
1726471800000|2024-09-16 07:30:00|8448.2|8446.7|8446.4|8444.9|8448.2|8446.7|8445.8|8444.3|229
1726472100000|2024-09-16 07:35:00|8446.3|8444.8|8444.3|8442.8|8447.1|8445.4|8442.8|8441.3|204
1726472400000|2024-09-16 07:40:00|8444.4|8442.9|8447.5|8445.1|8449.5|8447.5|8444.4|8442.9|264
1726472700000|2024-09-16 07:45:00|8447.4|8445|8447.8|8445.4|8450|8447.7|8446.3|8444.8|269
1726473000000|2024-09-16 07:50:00|8447.7|8445.3|8451.7|8450.2|8453.4|8451.2|8447.6|8445.2|266
1726473300000|2024-09-16 07:55:00|8451.3|8449.8|8450.8|8449.3|8454.6|8453|8450.4|8448.2|279
1726473600000|2024-09-16 08:00:00|8450.7|8449.2|8452.2|8450.7|8455.1|8453.3|8449.8|8448.1|365
1726473900000|2024-09-16 08:05:00|8452|8450.5|8449|8446.6|8452.6|8451.1|8448|8446.1|250
1726474200000|2024-09-16 08:10:00|8448.9|8446.5|8446.9|8445.4|8449|8447.2|8446.1|8444.4|245
1726474500000|2024-09-16 08:15:00|8447.2|8444.8|8442.3|8439.9|8447.2|8444.8|8441.6|8439.3|281
1726474800000|2024-09-16 08:20:00|8442.4|8440|8441|8439.5|8443.5|8441.5|8440.8|8438.7|232
1726475100000|2024-09-16 08:25:00|8441.1|8439.6|8438.8|8437.3|8442.4|8440.4|8438.1|8436.5|263
1726475400000|2024-09-16 08:30:00|8438.7|8437.2|8440.4|8438.9|8442.6|8440.2|8436.8|8435.3|293
1726475700000|2024-09-16 08:35:00|8440.3|8438.8|8444.7|8443.2|8444.9|8443.4|8440.2|8438.7|191
1726476000000|2024-09-16 08:40:00|8444.4|8442.9|8441.6|8440.1|8444.5|8443|8441.5|8439.6|188
1726476300000|2024-09-16 08:45:00|8441.5|8440|8444.6|8442.2|8444.7|8442.3|8440.7|8438.8|248
1726476600000|2024-09-16 08:50:00|8444.7|8442.3|8444.9|8442.5|8447.2|8445.2|8444.2|8442.3|227
1726476900000|2024-09-16 08:55:00|8445|8442.6|8444.9|8443.4|8446.2|8443.9|8443.4|8441|235
1726477200000|2024-09-16 09:00:00|8445.5|8443.1|8445.3|8443.8|8448.7|8446.7|8444|8442.5|248
1726477500000|2024-09-16 09:05:00|8445.1|8443.6|8443.3|8440.9|8447.2|8445.5|8442.6|8440.2|166
1726477800000|2024-09-16 09:10:00|8443.2|8440.8|8441.8|8440.3|8445|8443.3|8441|8439.5|165
1726478100000|2024-09-16 09:15:00|8441.9|8440.4|8442.8|8441.3|8445.8|8444.3|8441.9|8440.4|188
1726478400000|2024-09-16 09:20:00|8443.2|8441.7|8442.8|8440.4|8445.7|8444.2|8442.2|8440.4|304
1726478700000|2024-09-16 09:25:00|8442.9|8440.5|8442.9|8441.4|8443.1|8441.6|8441.3|8439.4|196
1726479000000|2024-09-16 09:30:00|8442.6|8441.1|8447.4|8445|8447.5|8445.1|8442.5|8441|235
1726479300000|2024-09-16 09:35:00|8447.5|8445.1|8452.8|8450.4|8453.2|8450.8|8447.4|8445|265
1726479600000|2024-09-16 09:40:00|8452.9|8450.5|8453.5|8452|8454.5|8453|8451.6|8449.2|180
1726479900000|2024-09-16 09:45:00|8453.6|8452.1|8453.3|8451.8|8454.4|8452.9|8453.1|8451.6|130
1726480200000|2024-09-16 09:50:00|8453.2|8451.7|8454.2|8452.7|8454.7|8453.2|8452.9|8451.4|147
1726480500000|2024-09-16 09:55:00|8454.3|8452.8|8453.3|8450.9|8455.6|8454.1|8453|8450.6|195
1726480800000|2024-09-16 10:00:00|8453.2|8450.8|8450|8447.6|8453.2|8450.9|8449.5|8447.1|185
1726481100000|2024-09-16 10:05:00|8449.9|8447.5|8449.6|8448.1|8450.8|8449.3|8447.8|8446.3|174
1726481400000|2024-09-16 10:10:00|8450|8448.5|8450.9|8449.4|8451.4|8449.7|8448.2|8446.2|223
1726481700000|2024-09-16 10:15:00|8451|8449.5|8448.5|8446.1|8451.1|8449.6|8447.2|8445.3|251
1726482000000|2024-09-16 10:20:00|8448.6|8446.2|8447.2|8445.7|8448.7|8446.3|8445.8|8444.3|134
1726482300000|2024-09-16 10:25:00|8447.1|8445.6|8447.3|8444.9|8449.4|8447.6|8446.5|8444.9|144
1726482600000|2024-09-16 10:30:00|8447.4|8445|8445.3|8442.9|8447.7|8446.2|8445.1|8442.8|230
1726482900000|2024-09-16 10:35:00|8445.1|8442.7|8444.8|8442.4|8445.5|8443.1|8442.5|8440.1|162
1726483200000|2024-09-16 10:40:00|8444.9|8442.5|8448.2|8445.8|8448.4|8446.3|8444.5|8442.3|156
1726483500000|2024-09-16 10:45:00|8448.1|8445.7|8446.9|8445.4|8448.5|8447|8446.7|8445.2|107
1726483800000|2024-09-16 10:50:00|8446.8|8445.3|8449|8447.5|8450.2|8448.7|8446.6|8445.1|136
1726484100000|2024-09-16 10:55:00|8449.1|8447.6|8449.1|8447.6|8449.5|8448|8448.3|8446.8|123
1726484400000|2024-09-16 11:00:00|8449|8447.5|8444.1|8442.6|8449.4|8447.9|8444.1|8442.6|171
1726484700000|2024-09-16 11:05:00|8443.9|8442.4|8447.3|8445.8|8447.3|8445.8|8443.1|8441.6|149
1726485000000|2024-09-16 11:10:00|8446.9|8445.4|8447|8445.5|8447.2|8445.7|8445.7|8443.9|180
1726485300000|2024-09-16 11:15:00|8447.1|8445.6|8449.4|8447.9|8449.6|8448.1|8446.2|8444.7|134
1726485600000|2024-09-16 11:20:00|8449.3|8447.8|8448.8|8447.3|8449.9|8448.4|8448.6|8447|174
1726485900000|2024-09-16 11:25:00|8448.7|8447.2|8446.8|8445.3|8450.4|8448.9|8446.3|8444.8|167
1726486200000|2024-09-16 11:30:00|8446.7|8445.2|8447|8445.5|8447|8445.5|8445.7|8444.2|118
1726486500000|2024-09-16 11:35:00|8447.6|8446.1|8446.1|8443.7|8447.7|8446.2|8445.5|8443.5|230
1726486800000|2024-09-16 11:40:00|8446.2|8443.8|8447.7|8446.2|8447.8|8446.3|8445.6|8443.6|155
1726487100000|2024-09-16 11:45:00|8447.8|8446.3|8447.4|8445.9|8449.3|8447.8|8447.3|8445.8|119
1726487400000|2024-09-16 11:50:00|8447.5|8446|8445.9|8444.4|8448.4|8446.4|8445.6|8444.1|126
1726487700000|2024-09-16 11:55:00|8446|8444.5|8445|8443.5|8446.1|8444.6|8444.7|8443.2|126
1726488000000|2024-09-16 12:00:00|8444.9|8443.4|8444.3|8442.8|8445|8443.5|8442.9|8441.4|239
1726488300000|2024-09-16 12:05:00|8444.4|8442.9|8444.3|8442.8|8446.4|8444.9|8443.4|8441.9|150
1726488600000|2024-09-16 12:10:00|8443.9|8442.4|8443.2|8440.8|8444.4|8442.9|8441.8|8439.4|170
1726488900000|2024-09-16 12:15:00|8443.4|8441|8442.9|8441.4|8444.4|8442.7|8441.6|8439.6|232
1726489200000|2024-09-16 12:20:00|8442.7|8441.2|8439.8|8438.3|8443.5|8442|8439.3|8437.8|214
1726489500000|2024-09-16 12:25:00|8439.9|8438.4|8439.2|8436.8|8440.4|8438.9|8436.6|8434.7|327
1726489800000|2024-09-16 12:30:00|8440.5|8438.1|8440.6|8438.2|8442.7|8440.3|8435.6|8434|411
1726490100000|2024-09-16 12:35:00|8440.5|8438.1|8449.2|8447.7|8449.9|8448.4|8440.1|8437.9|573
1726490400000|2024-09-16 12:40:00|8449.3|8447.8|8454|8452.5|8454.4|8452.9|8448.3|8446.8|457
1726490700000|2024-09-16 12:45:00|8453.9|8452.4|8451.4|8449|8453.9|8452.4|8450.7|8449|521
1726491000000|2024-09-16 12:50:00|8451.5|8449.1|8448|8445.6|8453.2|8451.7|8447.8|8445.4|470
1726491300000|2024-09-16 12:55:00|8447.9|8445.5|8446.6|8444.2|8449.5|8447.6|8443.7|8442.2|380
1726491600000|2024-09-16 13:00:00|8446|8443.6|8447.2|8444.8|8449|8446.6|8445.1|8442.7|355
1726491900000|2024-09-16 13:05:00|8447.3|8444.9|8446.2|8443.8|8448.2|8446.2|8443.9|8441.5|335
1726492200000|2024-09-16 13:10:00|8446.3|8443.9|8447.8|8446.3|8448.7|8447.2|8446.1|8443.7|310
1726492500000|2024-09-16 13:15:00|8448.3|8445.9|8445|8443.5|8450|8448|8443|8440.9|295
1726492800000|2024-09-16 13:20:00|8445.3|8443.8|8445.3|8443.8|8449|8446.6|8442.5|8441|337
1726493100000|2024-09-16 13:25:00|8445.4|8443.9|8443.4|8441|8445.9|8444.2|8442.7|8440.4|265
1726493400000|2024-09-16 13:30:00|8443.2|8440.8|8439.1|8436.7|8444.8|8442.4|8439.1|8436.7|590
1726493700000|2024-09-16 13:35:00|8439.2|8436.8|8440.7|8438.3|8441.4|8439.3|8435.8|8433.4|591
1726494000000|2024-09-16 13:40:00|8440.6|8438.2|8441.8|8439.4|8443.7|8441.8|8440.3|8437.9|424
1726494300000|2024-09-16 13:45:00|8441.7|8439.3|8445.4|8443|8446.3|8443.9|8441.5|8439.3|485
1726494600000|2024-09-16 13:50:00|8445.6|8443.2|8445.7|8443.3|8447.3|8445.1|8444.1|8441.7|376
1726494900000|2024-09-16 13:55:00|8445.8|8443.4|8444.4|8442.9|8446.8|8444.4|8444|8442.2|264
1726495200000|2024-09-16 14:00:00|8444.3|8442.8|8449.3|8446.9|8449.7|8447.3|8443.9|8441.9|374
1726495500000|2024-09-16 14:05:00|8449.4|8447|8452.5|8451|8454.8|8452.7|8449|8446.6|392
1726495800000|2024-09-16 14:10:00|8452.6|8451.1|8448.7|8446.3|8452.6|8451.1|8448|8445.7|303
1726496100000|2024-09-16 14:15:00|8448.8|8446.4|8447.6|8446.1|8449.6|8447.4|8445.4|8443.9|258
1726496400000|2024-09-16 14:20:00|8447.7|8446.2|8447.8|8446.3|8449.5|8448|8446.8|8444.6|208
1726496700000|2024-09-16 14:25:00|8447.9|8446.4|8448.2|8445.8|8449.2|8447|8445.2|8443.7|306
1726497000000|2024-09-16 14:30:00|8447.8|8445.4|8443.4|8441.9|8448|8445.8|8441.8|8440.3|367
1726497300000|2024-09-16 14:35:00|8443.3|8441.8|8443.2|8440.8|8445.5|8443.1|8441.4|8439.9|354
1726497600000|2024-09-16 14:40:00|8443.3|8440.9|8452.3|8449.9|8452.8|8450.4|8443|8440.8|347
1726497900000|2024-09-16 14:45:00|8452.2|8449.8|8450.3|8447.9|8453.1|8451.6|8448.7|8446.5|362
1726498200000|2024-09-16 14:50:00|8450.1|8447.7|8453.7|8452.2|8455|8453.5|8446.9|8445.4|318
1726498500000|2024-09-16 14:55:00|8453.8|8452.3|8452.9|8451.4|8454|8452.5|8451.5|8450|358
1726498800000|2024-09-16 15:00:00|8453|8451.5|8453|8451.5|8453.8|8452.3|8451.3|8449.8|348
1726499100000|2024-09-16 15:05:00|8453.1|8451.6|8453.8|8451.4|8456.1|8454.6|8452.7|8451.1|308
1726499400000|2024-09-16 15:10:00|8453.9|8451.5|8455.4|8453|8456.4|8454.5|8453.3|8451.2|400
1726499700000|2024-09-16 15:15:00|8455.3|8452.9|8451.7|8449.3|8456|8453.6|8451.2|8448.9|395
1726500000000|2024-09-16 15:20:00|8451.5|8450|8453.9|8451.5|8454.7|8452.3|8451.1|8449|212
1726500300000|2024-09-16 15:25:00|8453.7|8451.3|8451.8|8450.3|8454.2|8452.3|8451.4|8449.5|303
1726500600000|2024-09-16 15:30:00|8451.7|8450.2|8455.5|8453.1|8455.6|8453.5|8451.6|8449.8|403
1726500900000|2024-09-16 15:35:00|8455.4|8453|8456|8454.5|8458|8456.5|8454.5|8452.5|299
1726501200000|2024-09-16 15:40:00|8455.8|8454.3|8456.3|8454.8|8458.2|8456.7|8454.4|8452.9|234
1726501500000|2024-09-16 15:45:00|8456.2|8454.7|8458.2|8456.7|8458.5|8457|8456|8454.5|189
1726501800000|2024-09-16 15:50:00|8458.3|8456.8|8456.7|8454.3|8459.3|8457.8|8456.5|8454.1|248
1726502100000|2024-09-16 15:55:00|8456.6|8454.2|8453.8|8452.3|8457.5|8456|8453.6|8451.5|308
1726502400000|2024-09-16 16:00:00|8454.2|8451.8|8451|8449.5|8454.2|8451.8|8450.2|8448.6|223
1726502700000|2024-09-16 16:05:00|8451.3|8448.9|8450.7|8449.2|8451.7|8449.8|8449.2|8447.7|143
1726503000000|2024-09-16 16:10:00|8451|8449.5|8453.6|8452.1|8453.9|8452.4|8451|8449.5|169
1726503300000|2024-09-16 16:15:00|8453.5|8452|8453.8|8452.3|8455.5|8454|8453.3|8451.8|177
1726503600000|2024-09-16 16:20:00|8453.7|8452.2|8453.1|8451.6|8454.5|8453|8452.1|8450.6|183
1726503900000|2024-09-16 16:25:00|8453.3|8451.8|8453.7|8452.2|8455.5|8453.7|8453.2|8451.5|230
1726504200000|2024-09-16 16:30:00|8453.4|8451.9|8451.1|8449.6|8453.9|8452.4|8451|8449.5|173
1726504500000|2024-09-16 16:35:00|8451.2|8449.7|8450.8|8449.3|8451.8|8450.3|8450.1|8448.6|134
1726504800000|2024-09-16 16:40:00|8450.7|8449.2|8449|8446.6|8452.1|8450.2|8448.9|8446.5|238
1726505100000|2024-09-16 16:45:00|8449.1|8446.7|8449.7|8447.3|8450.2|8448.1|8448.4|8446.4|271
1726505400000|2024-09-16 16:50:00|8449.8|8447.4|8447.1|8445.6|8450.1|8448.3|8447|8445.3|247
1726505700000|2024-09-16 16:55:00|8447.6|8445.2|8448.4|8446.9|8449.6|8448.1|8446.4|8444.4|203
1726506000000|2024-09-16 17:00:00|8448.3|8446.8|8449.2|8447.7|8449.4|8447.9|8446.5|8445|240
1726506300000|2024-09-16 17:05:00|8449.3|8447.8|8448.6|8447.1|8449.6|8448|8448|8446.5|128
1726506600000|2024-09-16 17:10:00|8448.5|8447|8451.1|8449.6|8451.3|8449.8|8447.5|8446|130
1726506900000|2024-09-16 17:15:00|8451.2|8449.7|8450.5|8449|8452|8449.7|8450|8448|166
1726507200000|2024-09-16 17:20:00|8450.4|8448.9|8451.4|8449.9|8452.4|8450.2|8450.3|8448.3|105
1726507500000|2024-09-16 17:25:00|8451.3|8449.8|8452.3|8450.8|8452.3|8450.8|8450.8|8449.3|126
1726507800000|2024-09-16 17:30:00|8452.8|8451.3|8453.9|8452.4|8454.6|8453.1|8452.2|8450.7|124
1726508100000|2024-09-16 17:35:00|8453.8|8452.3|8454.2|8452.7|8455.4|8453.9|8453.4|8451.9|187
1726508400000|2024-09-16 17:40:00|8454.1|8452.6|8452.4|8450.9|8454.5|8453|8452|8450.5|170
1726508700000|2024-09-16 17:45:00|8452.7|8450.3|8451.9|8449.5|8453.6|8451.8|8451.6|8449.2|253
1726509000000|2024-09-16 17:50:00|8451.8|8449.4|8451.2|8448.8|8452.4|8450.6|8450.8|8448.4|150
1726509300000|2024-09-16 17:55:00|8451.1|8448.7|8448.6|8447.1|8451.1|8449.2|8448.4|8446.9|105
1726509600000|2024-09-16 18:00:00|8448.4|8446.9|8448.9|8447.4|8449.8|8448.3|8447.8|8446.3|176
1726509900000|2024-09-16 18:05:00|8449|8447.5|8451.2|8449.7|8452|8450.5|8448.8|8447|213
1726510200000|2024-09-16 18:10:00|8451.1|8449.6|8451.1|8449.6|8452.1|8450.3|8450.9|8448.9|209
1726510500000|2024-09-16 18:15:00|8451.3|8449.8|8454.3|8452.8|8455|8453.5|8451.1|8449.6|199
1726510800000|2024-09-16 18:20:00|8454.4|8452.9|8454.8|8453.3|8455.3|8453.8|8454.2|8452.7|144
1726511100000|2024-09-16 18:25:00|8454.7|8453.2|8453.3|8451.8|8454.7|8453.2|8452.9|8451.4|74
1726511400000|2024-09-16 18:30:00|8453.2|8451.7|8454.7|8453.2|8454.7|8453.2|8452.7|8451.2|90
1726511700000|2024-09-16 18:35:00|8454.9|8453.4|8453.3|8450.9|8454.9|8453.4|8452.9|8450.9|55
1726512000000|2024-09-16 18:40:00|8453.2|8450.8|8453.7|8452.2|8454.2|8452.3|8451.9|8449.9|107
1726512300000|2024-09-16 18:45:00|8453.6|8452.1|8453.7|8452.2|8454|8452.5|8453|8451.2|97
1726512600000|2024-09-16 18:50:00|8453.5|8452|8455.2|8453.7|8455.9|8454.2|8452.8|8450.6|156
1726512900000|2024-09-16 18:55:00|8455.3|8453.8|8455.3|8453.8|8457.3|8455.7|8455.1|8453.6|145
1726513200000|2024-09-16 19:00:00|8455.2|8453.7|8458|8456.5|8458.3|8456.8|8455.2|8453.7|123
1726513500000|2024-09-16 19:05:00|8457.7|8456.2|8458.6|8457.1|8459.3|8457.8|8457.5|8456|68
1726513800000|2024-09-16 19:10:00|8458.7|8457.2|8459.7|8457.3|8459.7|8457.6|8458.4|8456.6|140
1726514100000|2024-09-16 19:15:00|8459.8|8457.4|8459.2|8457.7|8460.6|8458.9|8458.9|8457.3|76
1726514400000|2024-09-16 19:20:00|8459.1|8457.6|8457.7|8455.3|8459.6|8458|8457.6|8455.2|130
1726514700000|2024-09-16 19:25:00|8457.6|8455.2|8458.5|8456.1|8459.1|8457.1|8457.3|8455.2|131
1726515000000|2024-09-16 19:30:00|8458.3|8455.9|8457.2|8454.8|8458.5|8456.6|8457|8454.6|154
1726515300000|2024-09-16 19:35:00|8457.3|8454.9|8456.3|8453.9|8457.4|8455|8455.8|8453.4|237
1726515600000|2024-09-16 19:40:00|8456.2|8453.8|8456.4|8454|8456.7|8455|8455.6|8453.2|53
1726515900000|2024-09-16 19:45:00|8456.2|8453.8|8454.8|8452.4|8456.3|8453.9|8453.6|8451.4|154
1726516200000|2024-09-16 19:50:00|8454.7|8452.3|8453.7|8451.3|8454.7|8452.3|8453.2|8450.8|157
1726516500000|2024-09-16 19:55:00|8453.6|8451.2|8452.3|8449.9|8453.9|8451.6|8451.8|8449.6|115
1726516800000|2024-09-16 20:00:00|8452|8450.5|8450.8|8448.4|8453.2|8451.4|8450.4|8448|194
1726517100000|2024-09-16 20:05:00|8450.9|8448.5|8451.3|8448.9|8451.9|8449.5|8450.3|8447.9|171
1726517400000|2024-09-16 20:10:00|8451.4|8449|8450.2|8448.7|8451.4|8449|8450.2|8448.1|115
1726517700000|2024-09-16 20:15:00|8450.4|8448.9|8451|8448.6|8451.4|8449.4|8450.4|8448.1|90
1726518000000|2024-09-16 20:20:00|8450.4|8448|8449.9|8448.4|8450.5|8448.4|8449.4|8447|88
1726518300000|2024-09-16 20:25:00|8450|8448.5|8449.8|8448.3|8450|8448.5|8449|8447.5|64
1726518600000|2024-09-16 20:30:00|8449.9|8448.4|8449.1|8447.6|8450.1|8448.5|8449|8447|148
1726518900000|2024-09-16 20:35:00|8449|8447.5|8448.2|8446.7|8449.9|8447.9|8448.1|8446.1|274
1726519200000|2024-09-16 20:40:00|8448.1|8446.6|8447.6|8446.1|8448.9|8447.4|8447.5|8445.7|126
1726519500000|2024-09-16 20:45:00|8447.7|8446.2|8449.2|8446.8|8449.2|8446.8|8447.7|8445.5|218
1726519800000|2024-09-16 20:50:00|8449.1|8446.7|8448.5|8446.1|8449.2|8446.8|8448.2|8445.8|183
1726520100000|2024-09-16 20:55:00|8449.3|8445.4|8451.3|8444.8|8451.4|8445.8|8449.2|8444.7|164
1726520400000|2024-09-16 21:00:00|8452.6|8446.1|8453.2|8446.7|8454.2|8447.7|8452.4|8445.9|10
1726520700000|2024-09-16 21:05:00|8454.6|8448.1|8455.7|8449.2|8455.7|8449.2|8454.4|8447.9|16
1726521000000|2024-09-16 21:10:00|8455.1|8448.6|8455.6|8449.1|8456|8449.5|8455.1|8448.6|17
1726521300000|2024-09-16 21:15:00|8455.5|8449|8454.1|8447.6|8456|8449.5|8454.1|8447.6|15
1726521600000|2024-09-16 21:20:00|8454|8447.5|8450.8|8444.3|8454|8447.5|8450.7|8444.2|23
1726521900000|2024-09-16 21:25:00|8450.7|8444.2|8450.7|8444.2|8450.8|8444.3|8450.6|8444.1|9
1726522200000|2024-09-16 21:30:00|8450.6|8444.1|8451.1|8444.6|8451.2|8444.7|8450.6|8444.1|38
1726522500000|2024-09-16 21:35:00|8450.9|8444.4|8451.5|8445|8451.6|8445.1|8450.9|8444.4|10
1726522800000|2024-09-16 21:40:00|8451.4|8444.9|8451.6|8445.1|8451.7|8445.2|8451.4|8444.9|11
1726523100000|2024-09-16 21:45:00|8451.7|8445.2|8452.2|8445.7|8452.3|8445.8|8451.7|8445.2|17
1726523400000|2024-09-16 21:50:00|8452.3|8445.8|8452.4|8445.9|8452.4|8445.9|8452.2|8445.7|31
1726523700000|2024-09-16 21:55:00|8452.3|8445.8|8455.2|8448.7|8456.8|8450.3|8452.3|8445.8|51
1726524000000|2024-09-16 22:00:00|8456.1|8449.6|8451|8447.1|8456.8|8450.3|8450.2|8445.2|89
1726524300000|2024-09-16 22:05:00|8450.2|8447.8|8447.9|8445.5|8450.4|8447.9|8447.9|8445.5|33
1726524600000|2024-09-16 22:10:00|8448.1|8445.7|8450.1|8447.7|8450.1|8447.7|8448.1|8445.7|30
1726524900000|2024-09-16 22:15:00|8450.2|8447.8|8450.1|8447.7|8450.9|8448.5|8449.5|8447.1|33
1726525200000|2024-09-16 22:20:00|8450|8447.6|8449.7|8447.3|8450.5|8448.1|8449.3|8446.9|44
1726525500000|2024-09-16 22:25:00|8449.8|8447.4|8449.5|8447.1|8450.4|8448|8449.1|8446.7|37
1726525800000|2024-09-16 22:30:00|8449.6|8447.2|8449.5|8447.1|8450.4|8448|8449.2|8446.8|44
1726526100000|2024-09-16 22:35:00|8449.6|8447.2|8451.1|8448.7|8451.2|8448.8|8449.6|8447.2|43
1726526400000|2024-09-16 22:40:00|8451|8448.6|8450.9|8448.5|8451.4|8449|8450.6|8448.2|53
1726526700000|2024-09-16 22:45:00|8451|8448.6|8450.4|8448|8451.2|8448.8|8450.2|8447.8|27
1726527000000|2024-09-16 22:50:00|8450.5|8448.1|8451.4|8449|8451.5|8449.1|8450.1|8447.7|36
1726527300000|2024-09-16 22:55:00|8451.3|8448.9|8451.4|8449|8452.2|8449.8|8451.3|8448.9|40
1726527600000|2024-09-16 23:00:00|8451.3|8448.9|8451.2|8448.8|8451.3|8448.9|8449.7|8447.3|59
1726527900000|2024-09-16 23:05:00|8451.3|8448.9|8451.9|8449.5|8452|8449.6|8450.6|8448.2|41
1726528200000|2024-09-16 23:10:00|8451.8|8449.4|8452.9|8450.5|8452.9|8450.7|8451.7|8449.3|50
1726528500000|2024-09-16 23:15:00|8452.8|8450.4|8453.6|8451.2|8455.8|8453.4|8452.8|8450.4|129
1726528800000|2024-09-16 23:20:00|8453.4|8451|8452|8449.6|8453.4|8451|8452|8449.6|114
1726529100000|2024-09-16 23:25:00|8451.9|8449.5|8450.8|8448.4|8452.1|8449.7|8450|8447.6|106
1726529400000|2024-09-16 23:30:00|8450.7|8448.3|8450.4|8448|8451.4|8449|8449.6|8447.2|88
1726529700000|2024-09-16 23:35:00|8450.5|8448.1|8449.7|8447.3|8450.8|8448.4|8449.5|8447.1|55
1726530000000|2024-09-16 23:40:00|8449.8|8447.4|8448.9|8446.5|8450|8447.6|8448.8|8446.4|59
1726530300000|2024-09-16 23:45:00|8448.8|8446.4|8447.9|8445.5|8449.3|8446.9|8447.3|8444.9|112
1726530600000|2024-09-16 23:50:00|8447.8|8445.4|8448.5|8446.1|8448.6|8446.2|8446.1|8443.7|101
1726530900000|2024-09-16 23:55:00|8448.4|8446|8447.9|8445.5|8448.5|8446.1|8446.8|8444.4|90
1726531200000|2024-09-17 00:00:00|8447.6|8445.2|8445.7|8443.3|8449.4|8447|8445.7|8443.3|180
1726531500000|2024-09-17 00:05:00|8445.3|8442.9|8444.3|8441.9|8445.8|8443.4|8443.9|8441.5|102
1726531800000|2024-09-17 00:10:00|8444.2|8441.8|8446.7|8444.3|8448.1|8445.7|8444|8441.6|137
1726532100000|2024-09-17 00:15:00|8446.8|8444.4|8449.5|8447.1|8449.5|8447.1|8445.7|8443.3|196
1726532400000|2024-09-17 00:20:00|8449.6|8447.2|8449.2|8446.8|8449.8|8447.4|8448.4|8446|131
1726532700000|2024-09-17 00:25:00|8449.3|8446.9|8447.7|8445.3|8450.1|8447.7|8447.3|8444.9|113
1726533000000|2024-09-17 00:30:00|8447.8|8445.4|8445.7|8443.3|8448.2|8445.8|8443.5|8441.1|175
1726533300000|2024-09-17 00:35:00|8445.8|8443.4|8446.8|8444.4|8447.1|8444.7|8443.2|8441.1|170
1726533600000|2024-09-17 00:40:00|8446.7|8444.3|8446.7|8444.3|8447|8444.6|8445.4|8443|121
1726533900000|2024-09-17 00:45:00|8446.8|8444.4|8448.6|8446.2|8449.3|8446.9|8446.8|8444.4|130
1726534200000|2024-09-17 00:50:00|8448.7|8446.3|8448.5|8446.1|8449|8446.6|8445.8|8443.4|180
1726534500000|2024-09-17 00:55:00|8448.4|8446|8447.9|8446.4|8449.3|8446.9|8447.9|8445.8|175
1726534800000|2024-09-17 01:00:00|8448.3|8445.9|8449|8446.6|8449.2|8446.8|8446.9|8444.5|97
1726535100000|2024-09-17 01:05:00|8448.9|8446.5|8448|8445.6|8449.5|8447.1|8447.8|8445.4|95
1726535400000|2024-09-17 01:10:00|8448.1|8445.7|8446|8443.6|8448.3|8445.9|8445.1|8442.7|146
1726535700000|2024-09-17 01:15:00|8446.1|8443.7|8445.5|8443.1|8448|8445.6|8444.9|8442.5|135
1726536000000|2024-09-17 01:20:00|8445.4|8443|8446|8443.6|8446.4|8444|8444.2|8441.8|142
1726536300000|2024-09-17 01:25:00|8445.9|8443.5|8447.8|8445.4|8447.8|8445.4|8444.8|8442.4|97
1726536600000|2024-09-17 01:30:00|8447.6|8445.2|8446.5|8444.1|8447.9|8445.5|8446|8443.6|79
1726536900000|2024-09-17 01:35:00|8446.6|8444.2|8445.5|8443.1|8447.2|8444.8|8444|8441.6|117
1726537200000|2024-09-17 01:40:00|8445.6|8443.2|8443.9|8441.5|8445.8|8443.4|8443.6|8441.2|122
1726537500000|2024-09-17 01:45:00|8443.6|8441.2|8444.8|8442.4|8445.2|8442.8|8443.6|8441.2|96
1726537800000|2024-09-17 01:50:00|8444.4|8442|8441.2|8438.8|8444.8|8442.4|8440.7|8438.3|112
1726538100000|2024-09-17 01:55:00|8441.1|8438.7|8442.5|8440.1|8442.5|8440.2|8440.6|8438.5|88
1726538400000|2024-09-17 02:00:00|8442.6|8440.2|8441.2|8438.8|8442.6|8440.2|8440|8437.8|138
1726538700000|2024-09-17 02:05:00|8441.1|8438.7|8440.9|8438.5|8441.8|8439.5|8440.3|8438.4|93
1726539000000|2024-09-17 02:10:00|8440.4|8438.9|8440.4|8438|8441.8|8440.1|8439.9|8437.5|130
1726539300000|2024-09-17 02:15:00|8440.5|8438.1|8441.5|8439.1|8442.3|8439.9|8440.5|8438.1|98
1726539600000|2024-09-17 02:20:00|8441.6|8439.2|8441.5|8439.1|8442.9|8440.5|8441.1|8438.7|92
1726539900000|2024-09-17 02:25:00|8441.4|8439|8438.9|8436.5|8441.9|8439.5|8438.6|8436.2|90
1726540200000|2024-09-17 02:30:00|8439|8436.6|8438.7|8436.3|8439.7|8437.3|8438.6|8436.2|62
1726540500000|2024-09-17 02:35:00|8438.5|8436.1|8439.4|8437|8440.1|8437.7|8438.5|8436.1|63
1726540800000|2024-09-17 02:40:00|8439.3|8436.9|8439.5|8437.1|8439.7|8437.3|8439|8436.6|65
1726541100000|2024-09-17 02:45:00|8439.4|8437|8441.1|8438.7|8441.5|8439.1|8439.2|8436.8|78
1726541400000|2024-09-17 02:50:00|8441.2|8438.8|8440.9|8438.5|8441.5|8439.1|8440.2|8437.8|73
1726541700000|2024-09-17 02:55:00|8440.8|8438.4|8442|8439.6|8442.2|8439.8|8440.1|8437.7|63
1726542000000|2024-09-17 03:00:00|8442.4|8440|8443.1|8440.7|8444|8441.6|8442.3|8439.9|65
1726542300000|2024-09-17 03:05:00|8443|8440.6|8443.6|8441.2|8444.5|8442.1|8443|8440.6|63
1726542600000|2024-09-17 03:10:00|8443.7|8441.3|8443.3|8440.9|8443.9|8441.6|8442.1|8439.7|71
1726542900000|2024-09-17 03:15:00|8443.2|8440.8|8441.3|8438.9|8443.6|8441.2|8441.3|8438.9|67
1726543200000|2024-09-17 03:20:00|8441.1|8438.7|8439.8|8437.4|8441.1|8438.7|8439.3|8436.9|88
1726543500000|2024-09-17 03:25:00|8439.3|8437.8|8441.1|8438.7|8441.5|8439.8|8439.1|8437.1|76
1726543800000|2024-09-17 03:30:00|8441.2|8438.8|8443.4|8441|8443.4|8441.6|8441.2|8438.8|101
1726544100000|2024-09-17 03:35:00|8443.3|8440.9|8441.3|8438.9|8443.4|8441|8440.6|8438.2|97
1726544400000|2024-09-17 03:40:00|8441.5|8439.1|8443.1|8440.7|8443.1|8440.7|8440.1|8438.6|124
1726544700000|2024-09-17 03:45:00|8443.3|8440.9|8442.8|8441.3|8444|8441.6|8442.1|8440.2|138
1726545000000|2024-09-17 03:50:00|8442.7|8441.2|8444.1|8441.7|8446.2|8444.2|8442.7|8441.2|154
1726545300000|2024-09-17 03:55:00|8444.4|8442|8444.4|8442.9|8444.8|8442.9|8443.2|8440.8|91
1726545600000|2024-09-17 04:00:00|8444.5|8443|8444.2|8441.8|8445.8|8443.8|8444|8441.6|93
1726545900000|2024-09-17 04:05:00|8444.4|8442|8445.9|8443.5|8446.6|8444.3|8443.6|8441.3|109
1726546200000|2024-09-17 04:10:00|8445.7|8443.3|8445.9|8444.4|8446.9|8445.4|8445.6|8443.3|99
1726546500000|2024-09-17 04:15:00|8445.8|8444.3|8445.4|8443.9|8446.7|8444.7|8445.2|8443.7|61
1726546800000|2024-09-17 04:20:00|8445.3|8443.8|8444.6|8442.2|8446.1|8444.6|8444.1|8441.7|100
1726547100000|2024-09-17 04:25:00|8444.7|8442.3|8444.2|8441.8|8445.1|8442.7|8443.7|8441.3|76
1726547400000|2024-09-17 04:30:00|8444.4|8442|8444.7|8442.3|8444.9|8442.5|8443.8|8441.4|66
1726547700000|2024-09-17 04:35:00|8444.5|8442.1|8443.3|8440.9|8445.1|8442.7|8443.1|8440.7|85
1726548000000|2024-09-17 04:40:00|8443.4|8441|8443|8440.6|8443.7|8441.3|8442.7|8440.3|80
1726548300000|2024-09-17 04:45:00|8442.9|8440.5|8444.1|8441.7|8444.1|8441.8|8442.7|8440.3|66
1726548600000|2024-09-17 04:50:00|8444.2|8441.8|8442.8|8440.4|8444.4|8442|8442.7|8440.3|75
1726548900000|2024-09-17 04:55:00|8442.9|8440.5|8443.5|8441.1|8444.1|8441.7|8442.9|8440.5|65
1726549200000|2024-09-17 05:00:00|8443.6|8441.2|8445|8442.6|8445.5|8443.6|8443.3|8441.1|127
1726549500000|2024-09-17 05:05:00|8444.9|8442.5|8444.9|8442.5|8445.8|8443.5|8444.5|8442.3|99
1726549800000|2024-09-17 05:10:00|8444.8|8442.4|8445.5|8443.1|8446.1|8443.7|8444.7|8442.3|66
1726550100000|2024-09-17 05:15:00|8445.6|8443.2|8445.5|8443.1|8445.9|8443.5|8445|8442.6|77
1726550400000|2024-09-17 05:20:00|8445.6|8443.2|8444.5|8442.1|8445.8|8443.4|8443.9|8441.5|75
1726550700000|2024-09-17 05:25:00|8444.4|8442|8442.6|8440.2|8444.8|8442.4|8442.4|8440|91
1726551000000|2024-09-17 05:30:00|8442.4|8440|8441.2|8438.8|8443.4|8441.5|8441|8438.6|148
1726551300000|2024-09-17 05:35:00|8441.1|8438.7|8440.6|8438.2|8442.1|8439.7|8440.6|8438.2|74
1726551600000|2024-09-17 05:40:00|8440.5|8438.1|8439.4|8437|8440.5|8438.1|8439|8436.6|81
1726551900000|2024-09-17 05:45:00|8439.3|8436.9|8442.1|8439.7|8442.2|8439.8|8439.3|8436.9|68
1726552200000|2024-09-17 05:50:00|8442|8439.6|8443.3|8440.9|8443.7|8441.3|8441.7|8439.3|106
1726552500000|2024-09-17 05:55:00|8443.1|8440.7|8443.2|8440.8|8443.5|8441.1|8441.3|8438.9|155
1726552800000|2024-09-17 06:00:00|8443|8441.5|8441.4|8439.9|8444.2|8442.2|8441.3|8439.8|153
1726553100000|2024-09-17 06:05:00|8441.6|8440.1|8440.6|8438.2|8442.2|8440.7|8438.5|8436.1|141
1726553400000|2024-09-17 06:10:00|8440.7|8438.3|8439.9|8438.4|8442|8440.5|8439.1|8437.6|147
1726553700000|2024-09-17 06:15:00|8440|8438.5|8444.2|8441.8|8444.3|8441.9|8439.9|8437.9|163
1726554000000|2024-09-17 06:20:00|8444.1|8441.7|8443|8440.6|8444.2|8442.4|8441.8|8439.7|143
1726554300000|2024-09-17 06:25:00|8442.3|8440.8|8440.9|8439.4|8442.5|8441|8440.2|8438.7|145
1726554600000|2024-09-17 06:30:00|8441.4|8439|8440.7|8439.2|8442.1|8440.2|8439.9|8437.5|129
1726554900000|2024-09-17 06:35:00|8440.6|8439.1|8439.4|8437.9|8440.8|8439.3|8438.6|8437.1|99
1726555200000|2024-09-17 06:40:00|8439.5|8438|8438.7|8437.2|8440.3|8438.8|8438.2|8436.7|107
1726555500000|2024-09-17 06:45:00|8438.8|8437.3|8442.7|8440.3|8442.7|8440.3|8438.5|8437|141
1726555800000|2024-09-17 06:50:00|8442.9|8440.5|8443|8440.6|8443.3|8440.9|8440.9|8438.9|211
1726556100000|2024-09-17 06:55:00|8443.1|8440.7|8446.7|8444.3|8446.8|8444.4|8442.5|8440.1|164
1726556400000|2024-09-17 07:00:00|8446.8|8444.4|8445.5|8444|8448.1|8446.2|8445.4|8443.9|224
1726556700000|2024-09-17 07:05:00|8445.4|8443.9|8443.8|8442.3|8446.6|8445.1|8443.6|8442.1|212
1726557000000|2024-09-17 07:10:00|8443.7|8442.2|8441.8|8440.3|8444.9|8443.4|8441.5|8440|218
1726557300000|2024-09-17 07:15:00|8441.9|8440.4|8441.8|8440.3|8442.3|8440.8|8441.1|8439.6|186
1726557600000|2024-09-17 07:20:00|8441.9|8440.4|8441.2|8438.8|8443|8441.2|8439.5|8437.8|224
1726557900000|2024-09-17 07:25:00|8441.3|8438.9|8442.3|8440.8|8443|8441.5|8440.9|8438.8|147
1726558200000|2024-09-17 07:30:00|8442.2|8440.7|8442.4|8440|8442.8|8441.3|8441.3|8439.8|139
1726558500000|2024-09-17 07:35:00|8442.5|8440.1|8441|8439.5|8444.6|8442.5|8440.9|8439.4|151
1726558800000|2024-09-17 07:40:00|8441.1|8439.6|8435.5|8433.1|8441.3|8439.8|8435|8433|217
1726559100000|2024-09-17 07:45:00|8435.4|8433|8434.4|8432.9|8435.8|8434.3|8434.1|8431.9|154
1726559400000|2024-09-17 07:50:00|8434.3|8432.8|8431.8|8430.3|8434.4|8432.9|8431.7|8430.2|137
1726559700000|2024-09-17 07:55:00|8431.9|8430.4|8432.7|8431.2|8435.6|8434.1|8430.7|8429.2|236
1726560000000|2024-09-17 08:00:00|8432.8|8431.3|8433.5|8432|8434|8432.5|8431.8|8430.3|163
1726560300000|2024-09-17 08:05:00|8433.6|8432.1|8433.5|8432|8434.3|8432.8|8432|8430.5|138
1726560600000|2024-09-17 08:10:00|8433.4|8431.9|8435.8|8434.3|8436.2|8434.6|8432.2|8430.6|192
1726560900000|2024-09-17 08:15:00|8435.7|8434.2|8434.8|8433.3|8436.4|8434.5|8434.5|8432.7|138
1726561200000|2024-09-17 08:20:00|8434.7|8433.2|8434.1|8431.7|8435.7|8433.6|8433.5|8431.4|122
1726561500000|2024-09-17 08:25:00|8434.2|8431.8|8433.2|8431.7|8434.5|8432.9|8432.9|8431.2|136
1726561800000|2024-09-17 08:30:00|8433.6|8431.2|8432.3|8430.8|8433.7|8431.5|8432|8430|136
1726562100000|2024-09-17 08:35:00|8432.4|8430.9|8433.7|8432.2|8435.7|8433.3|8432.4|8430.8|148
1726562400000|2024-09-17 08:40:00|8433.8|8432.3|8435.8|8433.4|8436.1|8434.6|8433|8431.3|219
1726562700000|2024-09-17 08:45:00|8435.7|8433.3|8435.5|8434|8437.2|8435.4|8435.4|8433.3|183
1726563000000|2024-09-17 08:50:00|8435.6|8434.1|8434.1|8431.7|8435.8|8434.1|8434|8431.6|177
1726563300000|2024-09-17 08:55:00|8433.7|8432.2|8433.9|8431.5|8435.7|8433.7|8432.8|8431|233
1726563600000|2024-09-17 09:00:00|8433.8|8431.4|8435.3|8432.9|8436.5|8434.1|8433.7|8431.3|281
1726563900000|2024-09-17 09:05:00|8435.2|8432.8|8435.8|8434.3|8436.4|8434.3|8433.2|8430.8|214
1726564200000|2024-09-17 09:10:00|8435.9|8434.4|8436|8434.5|8437|8434.8|8435.6|8433.5|120
1726564500000|2024-09-17 09:15:00|8435.9|8434.4|8438.9|8436.5|8439.6|8438|8435.6|8434.1|136
1726564800000|2024-09-17 09:20:00|8438.8|8436.4|8438.7|8437.2|8439.5|8437.3|8436.1|8434.4|183
1726565100000|2024-09-17 09:25:00|8438.4|8436.9|8438.8|8436.4|8438.8|8437.2|8436.9|8434.7|167
1726565400000|2024-09-17 09:30:00|8438.7|8436.3|8438.6|8437.1|8440.1|8438.3|8437.8|8435.9|144
1726565700000|2024-09-17 09:35:00|8438.4|8436.9|8436|8434.5|8439.8|8437.4|8435.8|8434.3|132
1726566000000|2024-09-17 09:40:00|8435.9|8434.4|8439.5|8437.1|8440|8438.1|8435.9|8434.4|141
1726566300000|2024-09-17 09:45:00|8439.4|8437|8440.4|8438|8441.4|8439.5|8439|8436.9|224
1726566600000|2024-09-17 09:50:00|8440.3|8437.9|8439.8|8438.3|8443.2|8440.8|8439.1|8437.1|202
1726566900000|2024-09-17 09:55:00|8439.9|8438.4|8441|8439.5|8441.6|8440|8439.7|8438.2|118
1726567200000|2024-09-17 10:00:00|8440.7|8439.2|8440.1|8438.6|8440.8|8439.3|8439.7|8438.2|99
1726567500000|2024-09-17 10:05:00|8440|8438.5|8440.1|8438.6|8440.5|8439|8439.1|8437.6|80
1726567800000|2024-09-17 10:10:00|8440|8438.5|8439.3|8437.8|8440.4|8438.9|8438.7|8437.2|80
1726568100000|2024-09-17 10:15:00|8439.4|8437.9|8440.7|8439.2|8441.5|8440|8439.1|8437.6|72
1726568400000|2024-09-17 10:20:00|8441.2|8439.7|8444.4|8442|8444.7|8442.3|8441.1|8439.6|174
1726568700000|2024-09-17 10:25:00|8444.2|8441.8|8444.6|8443.1|8447.3|8445.4|8444.2|8441.8|159
1726569000000|2024-09-17 10:30:00|8444.4|8442.9|8443.7|8441.3|8445.2|8443.7|8443.3|8441.2|118
1726569300000|2024-09-17 10:35:00|8443.6|8441.2|8443.8|8441.4|8444.2|8442.3|8442.9|8440.7|124
1726569600000|2024-09-17 10:40:00|8443.7|8441.3|8447.3|8445.8|8448.6|8446.2|8443|8441.2|151
1726569900000|2024-09-17 10:45:00|8447.4|8445.9|8448.8|8447.3|8449.3|8447.8|8447.4|8445.8|89
1726570200000|2024-09-17 10:50:00|8448.7|8447.2|8448.4|8446.9|8448.8|8447.3|8446.8|8445.3|65
1726570500000|2024-09-17 10:55:00|8448.3|8446.8|8448.3|8446.8|8448.9|8447.1|8446.7|8444.3|166
1726570800000|2024-09-17 11:00:00|8448.2|8446.7|8449.8|8448.3|8449.8|8448.3|8447.8|8446.3|120
1726571100000|2024-09-17 11:05:00|8449.7|8448.2|8450.6|8449.1|8451.2|8449.7|8449.4|8447.4|135
1726571400000|2024-09-17 11:10:00|8450.5|8449|8448.1|8445.7|8450.6|8449.1|8447.8|8445.4|134
1726571700000|2024-09-17 11:15:00|8448.4|8446|8447.7|8445.3|8448.7|8446.9|8446.8|8444.8|175
1726572000000|2024-09-17 11:20:00|8447.6|8445.2|8444.9|8442.5|8447.7|8445.3|8444.6|8442.4|189
1726572300000|2024-09-17 11:25:00|8444.8|8442.4|8444.3|8442.8|8446.3|8444.8|8443.7|8442.2|178
1726572600000|2024-09-17 11:30:00|8444.5|8443|8443.8|8442.3|8444.9|8443.4|8442.8|8441.3|101
1726572900000|2024-09-17 11:35:00|8443.9|8442.4|8444.9|8443.4|8444.9|8443.4|8442|8440.5|177
1726573200000|2024-09-17 11:40:00|8445|8443.5|8442.3|8440.8|8445.2|8443.7|8442.3|8439.9|280
1726573500000|2024-09-17 11:45:00|8442.2|8440.7|8439|8437.5|8442.2|8440.7|8438.5|8436.4|173
1726573800000|2024-09-17 11:50:00|8439.1|8437.6|8442.3|8440.8|8442.7|8441.2|8438.7|8437.2|191
1726574100000|2024-09-17 11:55:00|8442.4|8440.9|8444.3|8442.8|8445.8|8444.3|8442.4|8440.9|245
1726574400000|2024-09-17 12:00:00|8444.2|8442.7|8444.4|8442.9|8445.6|8443.8|8442.1|8439.7|274
1726574700000|2024-09-17 12:05:00|8444.3|8442.8|8444.4|8442.9|8445.9|8443.8|8443|8440.9|203
1726575000000|2024-09-17 12:10:00|8444.6|8443.1|8443.9|8442.4|8445|8443.5|8442|8440|150
1726575300000|2024-09-17 12:15:00|8443.8|8442.3|8445.1|8443.6|8445.4|8443.9|8443.1|8441.6|182
1726575600000|2024-09-17 12:20:00|8445|8443.5|8446.8|8444.4|8447.5|8445.1|8444|8442.5|238
1726575900000|2024-09-17 12:25:00|8446.7|8444.3|8450.1|8445.1|8451.7|8449.3|8445.9|8443.5|326
1726576200000|2024-09-17 12:30:00|8449.9|8444.9|8457.7|8455.3|8461.3|8459.3|8441.7|8439.3|1259
1726576500000|2024-09-17 12:35:00|8457.8|8455.4|8460.3|8458.8|8461.3|8459.3|8454.1|8451.8|882
1726576800000|2024-09-17 12:40:00|8460.4|8458.9|8456.9|8455.4|8461|8459.4|8456.4|8454.6|630
1726577100000|2024-09-17 12:45:00|8456.7|8455.2|8459.4|8457.9|8461.6|8459.2|8454.1|8452.6|521
1726577400000|2024-09-17 12:50:00|8459.5|8458|8461.1|8458.7|8461.7|8460.2|8457.5|8455.5|419
1726577700000|2024-09-17 12:55:00|8461.2|8458.8|8464.4|8462.9|8470.7|8468.3|8461.2|8458.8|636
1726578000000|2024-09-17 13:00:00|8464.5|8463|8469.1|8467.6|8469.2|8467.7|8460.9|8458.5|388
1726578300000|2024-09-17 13:05:00|8468.9|8467.4|8460.7|8458.3|8469.8|8468.3|8459.8|8457.4|499
1726578600000|2024-09-17 13:10:00|8460.6|8458.2|8458.2|8455.8|8462.3|8459.9|8457.6|8455.2|388
1726578900000|2024-09-17 13:15:00|8458.3|8455.9|8459.3|8457.8|8461.8|8459.4|8458.3|8455.9|528
1726579200000|2024-09-17 13:20:00|8459.2|8457.7|8461.9|8460.4|8463.3|8461.8|8458.1|8456.6|415
1726579500000|2024-09-17 13:25:00|8461.8|8460.3|8464.2|8462.7|8465.7|8464.2|8460.9|8459.4|421
1726579800000|2024-09-17 13:30:00|8464.3|8462.8|8464.9|8463.4|8468.6|8467.1|8464|8462.5|567
1726580100000|2024-09-17 13:35:00|8464.8|8463.3|8467|8465.5|8467.4|8465.9|8462|8459.6|466
1726580400000|2024-09-17 13:40:00|8466.9|8465.4|8464.8|8462.4|8467.3|8465.8|8462.5|8460.6|470
1726580700000|2024-09-17 13:45:00|8464.9|8462.5|8468.2|8466.7|8470.7|8468.9|8464.3|8461.9|532
1726581000000|2024-09-17 13:50:00|8468.5|8467|8474.5|8473|8475.9|8474.4|8467|8464.6|575
1726581300000|2024-09-17 13:55:00|8474.2|8472.7|8473.5|8471.1|8478.1|8476.4|8473.4|8471|465
1726581600000|2024-09-17 14:00:00|8473.2|8470.8|8472.1|8470.6|8477.4|8475.5|8468.4|8466|600
1726581900000|2024-09-17 14:05:00|8472.5|8470.1|8468.7|8466.3|8473.3|8471.4|8467.5|8465.1|462
1726582200000|2024-09-17 14:10:00|8468.6|8466.2|8465.3|8462.9|8470.5|8468.9|8465.2|8462.8|488
1726582500000|2024-09-17 14:15:00|8465.6|8463.2|8467.5|8465.1|8467.5|8465.1|8462|8459.6|372
1726582800000|2024-09-17 14:20:00|8467.4|8465|8466.7|8464.3|8469.1|8466.7|8463.7|8461.3|432
1726583100000|2024-09-17 14:25:00|8466.8|8464.4|8465.7|8463.3|8467.8|8466.1|8464.9|8462.7|298
1726583400000|2024-09-17 14:30:00|8465.8|8463.4|8465.8|8463.4|8468.2|8466.1|8464.6|8462.5|513
1726583700000|2024-09-17 14:35:00|8466|8463.6|8463.2|8461.7|8466.5|8464.4|8462.3|8460.3|364
1726584000000|2024-09-17 14:40:00|8463.3|8461.8|8464.9|8463.4|8467.1|8465.6|8463.1|8461.2|282
1726584300000|2024-09-17 14:45:00|8465.2|8463.7|8468.2|8466.7|8471.3|8468.9|8464.9|8463.1|369
1726584600000|2024-09-17 14:50:00|8468.3|8466.8|8468.2|8465.8|8469|8467.5|8464.8|8463|412
1726584900000|2024-09-17 14:55:00|8468|8465.6|8465.5|8463.1|8469.5|8467.1|8465.3|8463.1|506
1726585200000|2024-09-17 15:00:00|8465.2|8462.8|8465.8|8464.3|8467.4|8465.8|8464.5|8462.5|316
1726585500000|2024-09-17 15:05:00|8465.9|8464.4|8470|8468.5|8470.6|8468.8|8465.9|8464.4|299
1726585800000|2024-09-17 15:10:00|8470.3|8468.8|8466.9|8464.5|8470.7|8469.2|8466.7|8464.3|269
1726586100000|2024-09-17 15:15:00|8467|8464.6|8468.7|8467.2|8469.6|8467.5|8465.3|8463.8|319
1726586400000|2024-09-17 15:20:00|8469.1|8467.6|8472.3|8470.8|8473.6|8471.6|8467.6|8465.7|274
1726586700000|2024-09-17 15:25:00|8472.4|8470.9|8469|8467.5|8473.9|8471.9|8468.9|8467|218
1726587000000|2024-09-17 15:30:00|8468.9|8467.4|8471.5|8470|8472.1|8470.1|8466.6|8464.9|244
1726587300000|2024-09-17 15:35:00|8471.4|8469.9|8470.8|8468.4|8472.3|8470.5|8469.9|8467.6|197
1726587600000|2024-09-17 15:40:00|8470.7|8468.3|8469|8466.6|8470.9|8468.9|8468.6|8466.6|183
1726587900000|2024-09-17 15:45:00|8469.1|8466.7|8470.2|8467.8|8471.6|8470.1|8468.7|8466.3|210
1726588200000|2024-09-17 15:50:00|8470.3|8467.9|8470.3|8468.8|8471.1|8469.3|8468.9|8466.7|182
1726588500000|2024-09-17 15:55:00|8470.2|8468.7|8470.9|8468.5|8471.2|8469.2|8468.8|8467.2|235
1726588800000|2024-09-17 16:00:00|8471|8468.6|8470.2|8467.8|8472.1|8469.7|8469.4|8467|226
1726589100000|2024-09-17 16:05:00|8470.1|8467.7|8466.5|8465|8470.1|8467.7|8466.5|8465|156
1726589400000|2024-09-17 16:10:00|8466.6|8465.1|8467.2|8465.7|8468|8466.5|8465.3|8463.8|199
1726589700000|2024-09-17 16:15:00|8467.1|8465.6|8468.1|8466.6|8469.2|8467.1|8466.7|8464.3|233
1726590000000|2024-09-17 16:20:00|8468.2|8466.7|8468|8466.5|8469.6|8467.2|8466.4|8464.9|286
1726590300000|2024-09-17 16:25:00|8467.8|8466.3|8468|8466.5|8468.8|8466.8|8465.7|8463.3|219
1726590600000|2024-09-17 16:30:00|8467.9|8466.4|8465.9|8463.5|8469.1|8467.2|8465.4|8463|184
1726590900000|2024-09-17 16:35:00|8465.7|8463.3|8460.6|8459.1|8465.7|8463.8|8460.2|8458.6|259
1726591200000|2024-09-17 16:40:00|8460.7|8459.2|8459.4|8457|8461.3|8459.8|8458.8|8456.5|225
1726591500000|2024-09-17 16:45:00|8459.5|8457.1|8461.7|8459.3|8462.5|8460.1|8458.5|8456.1|228
1726591800000|2024-09-17 16:50:00|8461.6|8459.2|8463.3|8460.9|8463.8|8461.4|8459.7|8458.2|290
1726592100000|2024-09-17 16:55:00|8463.4|8461|8463.3|8460.9|8464.8|8462.4|8462.2|8459.8|277
1726592400000|2024-09-17 17:00:00|8463.2|8460.8|8465.3|8462.9|8465.5|8463.1|8461.9|8460.3|253
1726592700000|2024-09-17 17:05:00|8465.4|8463|8468.2|8466.7|8468.8|8467.3|8465.2|8462.8|251
1726593000000|2024-09-17 17:10:00|8468.1|8466.6|8468.1|8465.7|8471.1|8468.7|8467.7|8465.6|229
1726593300000|2024-09-17 17:15:00|8468.2|8465.8|8466.6|8464.2|8468.2|8465.8|8464.2|8461.9|229
1726593600000|2024-09-17 17:20:00|8466.5|8464.1|8467.1|8464.7|8468.1|8465.7|8465.6|8463.4|163
1726593900000|2024-09-17 17:25:00|8467|8464.6|8467.1|8465.6|8468.9|8466.5|8466.4|8464.3|158
1726594200000|2024-09-17 17:30:00|8467.2|8465.7|8472.3|8469.9|8473.1|8470.9|8467.2|8465.2|238
1726594500000|2024-09-17 17:35:00|8472.4|8470|8476.2|8473.8|8476.2|8473.8|8472.4|8470|194
1726594800000|2024-09-17 17:40:00|8476.3|8473.9|8470.3|8468.8|8476.6|8474.2|8469.7|8467.7|184
1726595100000|2024-09-17 17:45:00|8470|8468.5|8469.8|8467.4|8470.5|8468.7|8466.8|8464.4|304
1726595400000|2024-09-17 17:50:00|8469.7|8467.3|8468.2|8466.7|8469.7|8467.3|8467.1|8464.8|183
1726595700000|2024-09-17 17:55:00|8468.1|8466.6|8469|8466.6|8469.5|8467.1|8467.5|8465.1|163
1726596000000|2024-09-17 18:00:00|8469.3|8466.9|8467.5|8466|8469.4|8467|8465.9|8463.5|152
1726596300000|2024-09-17 18:05:00|8467.6|8466.1|8465.2|8463.7|8468.3|8466.8|8465.2|8463.7|135
1726596600000|2024-09-17 18:10:00|8465.3|8463.8|8465|8463.5|8466.8|8464.6|8464.3|8462.3|141
1726596900000|2024-09-17 18:15:00|8465.1|8463.6|8466.9|8465.4|8467.9|8465.5|8465.1|8463.1|184
1726597200000|2024-09-17 18:20:00|8467.1|8465.6|8465.8|8464.3|8468.2|8466.7|8465.6|8463.7|215
1726597500000|2024-09-17 18:25:00|8465.5|8464|8465.8|8464.3|8466.3|8464.8|8465|8463.5|149
1726597800000|2024-09-17 18:30:00|8465.7|8464.2|8465.8|8464.3|8466.3|8464.8|8465.6|8464.1|70
1726598100000|2024-09-17 18:35:00|8465.7|8464.2|8464|8461.6|8466.4|8464.2|8463.1|8460.9|283
1726598400000|2024-09-17 18:40:00|8463.9|8461.5|8464.4|8462|8465.2|8463.4|8463.3|8460.9|143
1726598700000|2024-09-17 18:45:00|8464.3|8461.9|8462.8|8460.4|8464.6|8462.2|8460.7|8459.2|175
1726599000000|2024-09-17 18:50:00|8462.9|8460.5|8461.7|8460.2|8462.9|8461.2|8460.4|8458.6|229
1726599300000|2024-09-17 18:55:00|8461.6|8460.1|8460.6|8458.2|8461.7|8460.2|8460.1|8457.7|205
1726599600000|2024-09-17 19:00:00|8460.5|8458.1|8462.7|8461.2|8462.7|8461.2|8459.2|8457.3|141
1726599900000|2024-09-17 19:05:00|8462.8|8461.3|8464|8461.6|8464.1|8462.3|8462.5|8461|69
1726600200000|2024-09-17 19:10:00|8464.1|8461.7|8465.5|8463.1|8466|8464.1|8463.8|8461.4|127
1726600500000|2024-09-17 19:15:00|8465.6|8463.2|8466|8463.6|8466.2|8463.8|8464.6|8462.2|98
1726600800000|2024-09-17 19:20:00|8465.9|8463.5|8467.1|8464.7|8467.8|8465.4|8465.9|8463.5|140
1726601100000|2024-09-17 19:25:00|8466.9|8464.5|8468.5|8466.1|8469.3|8466.9|8466.9|8464.5|193
1726601400000|2024-09-17 19:30:00|8468.4|8466|8467.6|8465.2|8468.4|8466|8466.8|8464.4|165
1726601700000|2024-09-17 19:35:00|8467.5|8465.1|8469.6|8467.2|8470.7|8468.3|8467.5|8465.1|188
1726602000000|2024-09-17 19:40:00|8469.5|8467.1|8468.5|8466.1|8470.1|8467.7|8467.7|8465.3|137
1726602300000|2024-09-17 19:45:00|8468.4|8466|8469.6|8467.2|8469.6|8467.2|8468.4|8466|115
1726602600000|2024-09-17 19:50:00|8470.1|8467.7|8469.7|8467.3|8471|8468.6|8469.1|8466.7|113
1726602900000|2024-09-17 19:55:00|8469.6|8467.2|8468.8|8467.3|8470.9|8468.5|8468.7|8466.9|149
1726603200000|2024-09-17 20:00:00|8468.9|8467.4|8470.5|8469|8470.6|8469.1|8468.6|8466.5|182
1726603500000|2024-09-17 20:05:00|8470.6|8469.1|8472|8470.5|8472.7|8471.2|8470.4|8468.9|62
1726603800000|2024-09-17 20:10:00|8472.1|8470.6|8471|8469.5|8472.5|8470.8|8471|8469.5|54
1726604100000|2024-09-17 20:15:00|8471.2|8469.7|8471.4|8469.9|8472|8470.5|8471|8469.5|64
1726604400000|2024-09-17 20:20:00|8471.1|8469.6|8469.9|8468.4|8471.1|8469.6|8469.9|8468.4|72
1726604700000|2024-09-17 20:25:00|8469.7|8468.2|8471.3|8469.8|8471.4|8469.9|8469.5|8468|53
1726605000000|2024-09-17 20:30:00|8471.1|8469.6|8472|8470.5|8472.4|8470.6|8470.9|8469.2|87
1726605300000|2024-09-17 20:35:00|8471.8|8470.3|8473.8|8471.4|8473.9|8471.5|8471.7|8469.7|79
1726605600000|2024-09-17 20:40:00|8473.9|8471.5|8475.4|8473|8475.7|8473.3|8473.9|8471.5|155
1726605900000|2024-09-17 20:45:00|8475.5|8473.1|8473.9|8471.5|8475.7|8473.3|8473.7|8471.5|67
1726606200000|2024-09-17 20:50:00|8473.8|8471.4|8473|8470.6|8474.4|8472|8472.7|8470.3|62
1726606500000|2024-09-17 20:55:00|8473.8|8469.9|8474.8|8469.6|8475.8|8471.9|8473.7|8469.4|349
1726606800000|2024-09-17 21:00:00|8475.3|8468.8|8474.1|8467.6|8475.3|8468.8|8474.1|8467.6|3
1726607100000|2024-09-17 21:05:00|8471.7|8465.2|8471.9|8465.4|8472.7|8466.2|8471.7|8465.2|8
1726607400000|2024-09-17 21:10:00|8471.8|8465.3|8472.5|8466|8473|8466.5|8471.8|8465.3|11
1726607700000|2024-09-17 21:15:00|8472.6|8466.1|8472.3|8465.8|8472.6|8466.1|8472.3|8465.8|21
1726608000000|2024-09-17 21:20:00|8472.4|8465.9|8472.3|8465.8|8472.4|8465.9|8472.2|8465.7|4
1726608300000|2024-09-17 21:25:00|8472.2|8465.7|8471.4|8464.9|8472.5|8466|8471.4|8464.9|7
1726608600000|2024-09-17 21:30:00|8471.5|8465|8471.8|8465.3|8471.9|8465.4|8470.8|8464.3|26
1726608900000|2024-09-17 21:35:00|8471.7|8465.2|8472.9|8466.4|8473.4|8466.9|8471.4|8464.9|22
1726609200000|2024-09-17 21:40:00|8472.8|8466.3|8473.4|8466.9|8473.7|8467.2|8472.8|8466.3|17
1726609500000|2024-09-17 21:45:00|8473.3|8466.8|8473|8466.5|8473.3|8466.8|8473|8466.5|24
1726609800000|2024-09-17 21:50:00|8473.1|8466.6|8472.5|8466|8473.2|8466.7|8472.5|8466|8
1726610100000|2024-09-17 21:55:00|8472.7|8466.2|8476|8469.5|8476.4|8469.9|8472.5|8466|53
1726610400000|2024-09-17 22:00:00|8476.3|8469.8|8473.9|8469.8|8476.3|8470.3|8473.8|8468.5|55
1726610700000|2024-09-17 22:05:00|8473.1|8470.6|8469.8|8467.4|8473.1|8470.7|8469.8|8467.4|76
1726611000000|2024-09-17 22:10:00|8470|8467.6|8470.7|8468.3|8470.9|8468.5|8469.2|8466.8|43
1726611300000|2024-09-17 22:15:00|8470.6|8468.2|8469.5|8467.1|8470.6|8468.2|8469.5|8467.1|24
1726611600000|2024-09-17 22:20:00|8469.4|8467|8468.9|8466.5|8469.4|8467|8468.9|8466.5|26
1726611900000|2024-09-17 22:25:00|8468.8|8466.4|8468.8|8466.4|8468.9|8466.5|8468.7|8466.3|27
1726612200000|2024-09-17 22:30:00|8468.7|8466.3|8468.4|8466|8468.8|8466.4|8467.6|8465.2|62
1726612500000|2024-09-17 22:35:00|8468.3|8465.9|8468.2|8465.8|8468.8|8466.4|8467.2|8464.8|55
1726612800000|2024-09-17 22:40:00|8468.3|8465.9|8467.4|8465|8468.3|8465.9|8467.4|8465|30
1726613100000|2024-09-17 22:45:00|8467.2|8464.8|8466.8|8464.4|8467.2|8464.8|8466.5|8464.1|33
1726613400000|2024-09-17 22:50:00|8466.7|8464.3|8467|8464.6|8467|8464.6|8466.3|8463.9|59
1726613700000|2024-09-17 22:55:00|8467.2|8464.8|8467.1|8464.7|8467.7|8465.3|8466.6|8464.2|36
1726614000000|2024-09-17 23:00:00|8467.4|8465|8466.8|8464.4|8467.8|8465.4|8466|8463.6|56
1726614300000|2024-09-17 23:05:00|8466.9|8464.5|8465.5|8463.1|8466.9|8464.5|8465.2|8462.8|56
1726614600000|2024-09-17 23:10:00|8465.6|8463.2|8465.9|8463.5|8466.2|8463.8|8464.4|8462|61
1726614900000|2024-09-17 23:15:00|8466|8463.6|8465.5|8463.1|8466.5|8464.1|8465.5|8463.1|28
1726615200000|2024-09-17 23:20:00|8465.6|8463.2|8465.6|8463.2|8466.8|8464.4|8465.5|8463.1|36
1726615500000|2024-09-17 23:25:00|8465.3|8462.9|8464.5|8462.1|8465.8|8463.4|8464.4|8462|44
1726615800000|2024-09-17 23:30:00|8464.6|8462.2|8462.4|8460|8464.9|8462.5|8461.9|8459.5|82
1726616100000|2024-09-17 23:35:00|8462.5|8460.1|8463|8460.6|8463.3|8460.9|8462.2|8459.8|56
1726616400000|2024-09-17 23:40:00|8463.1|8460.7|8463.9|8461.5|8464.4|8462|8463|8460.6|63
1726616700000|2024-09-17 23:45:00|8464|8461.6|8464|8461.6|8464.3|8461.9|8463.5|8461.1|44
1726617000000|2024-09-17 23:50:00|8464.2|8461.8|8463.9|8461.5|8465|8462.6|8463.6|8461.2|30
1726617300000|2024-09-17 23:55:00|8463.8|8461.4|8465.2|8462.8|8465.4|8463|8463.8|8461.4|67
1726617600000|2024-09-18 00:00:00|8465|8462.6|8463.5|8461.1|8465|8462.6|8462|8459.6|154
1726617900000|2024-09-18 00:05:00|8463.6|8461.2|8462.4|8460|8464.9|8462.5|8461.6|8459.2|147
1726618200000|2024-09-18 00:10:00|8462.1|8459.7|8462.8|8460.4|8463.5|8461.1|8461.7|8459.3|101
1726618500000|2024-09-18 00:15:00|8462.9|8460.5|8463.4|8461|8463.4|8461|8461.6|8459.2|109
1726618800000|2024-09-18 00:20:00|8463.5|8461.1|8461.8|8459.4|8463.7|8461.3|8461.8|8459.4|119
1726619100000|2024-09-18 00:25:00|8461.7|8459.3|8462.7|8460.3|8463|8460.6|8461.3|8458.9|142
1726619400000|2024-09-18 00:30:00|8462.6|8460.2|8461.5|8459.1|8463.1|8460.7|8461.1|8458.7|119
1726619700000|2024-09-18 00:35:00|8461.6|8459.2|8461|8458.6|8462|8459.6|8460.6|8458.4|98
1726620000000|2024-09-18 00:40:00|8460.9|8458.5|8461.7|8459.3|8462|8460.1|8459.8|8457.9|108
1726620300000|2024-09-18 00:45:00|8461.8|8459.4|8462.3|8459.9|8463.3|8460.9|8461.8|8459.4|62
1726620600000|2024-09-18 00:50:00|8462.8|8460.4|8458.1|8455.7|8462.9|8460.5|8457.2|8454.8|236
1726620900000|2024-09-18 00:55:00|8458.2|8455.8|8458.3|8455.9|8459.1|8456.7|8456.7|8454.3|240
1726621200000|2024-09-18 01:00:00|8458|8455.6|8457.6|8455.2|8458.3|8455.9|8456.3|8453.9|176
1726621500000|2024-09-18 01:05:00|8457.5|8455.1|8457.9|8455.5|8458.5|8456.9|8456.4|8454.5|130
1726621800000|2024-09-18 01:10:00|8457.8|8455.4|8458.5|8456.1|8459.2|8456.9|8456.8|8454.5|149
1726622100000|2024-09-18 01:15:00|8458.4|8456|8457|8454.6|8458.9|8456.5|8456.6|8454.2|86
1726622400000|2024-09-18 01:20:00|8456.8|8454.4|8456.2|8453.8|8456.8|8454.4|8454.4|8452|86
1726622700000|2024-09-18 01:25:00|8456.3|8453.9|8457.8|8455.4|8458.1|8455.7|8456.2|8453.8|92
1726623000000|2024-09-18 01:30:00|8457.9|8455.5|8457.4|8455|8457.9|8455.5|8455.2|8452.8|129
1726623300000|2024-09-18 01:35:00|8457.6|8455.2|8459.2|8456.8|8459.2|8456.8|8457.5|8455.1|102
1726623600000|2024-09-18 01:40:00|8459.1|8456.7|8456.1|8453.7|8459.1|8456.7|8455.9|8453.5|90
1726623900000|2024-09-18 01:45:00|8456|8453.6|8457.5|8455.1|8457.6|8455.2|8454.8|8452.8|88
1726624200000|2024-09-18 01:50:00|8457.4|8455|8455.3|8452.9|8457.4|8455.1|8454.9|8452.8|97
1726624500000|2024-09-18 01:55:00|8455.2|8452.8|8454.9|8452.5|8455.5|8453.1|8453.9|8451.8|112
1726624800000|2024-09-18 02:00:00|8454.8|8452.4|8455.4|8453.9|8455.6|8454.1|8453.9|8451.8|101
1726625100000|2024-09-18 02:05:00|8455.6|8454.1|8457.1|8455.6|8459.7|8457.6|8455.5|8454|108
1726625400000|2024-09-18 02:10:00|8457.5|8456|8458.6|8456.2|8459.4|8457|8457.4|8455.6|44
1726625700000|2024-09-18 02:15:00|8458.5|8456.1|8457.5|8455.1|8458.6|8456.2|8457.4|8455.1|67
1726626000000|2024-09-18 02:20:00|8457.6|8455.2|8457.8|8455.4|8458.5|8456.5|8457.4|8455.1|77
1726626300000|2024-09-18 02:25:00|8458.1|8455.7|8458.5|8456.1|8458.9|8456.5|8457.8|8455.4|93
1726626600000|2024-09-18 02:30:00|8458.3|8455.9|8456.3|8453.9|8458.5|8456.1|8456.2|8453.8|85
1726626900000|2024-09-18 02:35:00|8456.4|8454|8455.5|8453.1|8456.9|8454.5|8454.4|8452|96
1726627200000|2024-09-18 02:40:00|8455.4|8453|8456|8454.5|8456.9|8454.9|8454.6|8452.2|96
1726627500000|2024-09-18 02:45:00|8455.9|8454.4|8456.3|8454.8|8456.7|8455.2|8455.7|8454.2|46
1726627800000|2024-09-18 02:50:00|8456.4|8454.9|8457.8|8455.4|8458.3|8455.9|8455.7|8453.4|72
1726628100000|2024-09-18 02:55:00|8457.9|8455.5|8457.5|8455.1|8458.2|8455.8|8457.4|8455|63
1726628400000|2024-09-18 03:00:00|8457.4|8455|8454.8|8453.3|8457.5|8455.1|8454.8|8452.8|119
1726628700000|2024-09-18 03:05:00|8455.2|8452.8|8455.2|8452.8|8455.9|8453.5|8454.7|8452.5|80
1726629000000|2024-09-18 03:10:00|8455.1|8452.7|8455.2|8452.8|8456.1|8453.7|8455.1|8452.7|78
1726629300000|2024-09-18 03:15:00|8455.3|8452.9|8456.2|8453.8|8456.2|8453.8|8455.3|8452.9|71
1726629600000|2024-09-18 03:20:00|8456.1|8453.7|8454.4|8452|8456.1|8453.7|8454.3|8451.9|71
1726629900000|2024-09-18 03:25:00|8454.5|8452.1|8452.5|8450.1|8454.5|8452.1|8452|8449.6|74
1726630200000|2024-09-18 03:30:00|8452.3|8449.9|8452.9|8450.5|8453.1|8450.7|8451.4|8449|108
1726630500000|2024-09-18 03:35:00|8453|8450.6|8453.8|8451.4|8454|8451.6|8452.9|8450.5|79
1726630800000|2024-09-18 03:40:00|8453.7|8451.3|8454.7|8452.3|8454.9|8452.5|8453.1|8450.7|58
1726631100000|2024-09-18 03:45:00|8454.8|8452.4|8454.4|8452|8455.2|8452.8|8454|8451.6|63
1726631400000|2024-09-18 03:50:00|8454.5|8452.1|8455|8452.6|8455.5|8453.1|8454.5|8452.1|55
1726631700000|2024-09-18 03:55:00|8454.9|8452.5|8454.4|8452|8454.9|8452.5|8453.5|8451.1|61
1726632000000|2024-09-18 04:00:00|8454.5|8452.1|8453.7|8451.3|8455.1|8452.7|8453.4|8451|70
1726632300000|2024-09-18 04:05:00|8453.6|8451.2|8455.2|8452.8|8455.3|8452.9|8453.1|8450.7|95
1726632600000|2024-09-18 04:10:00|8455.3|8452.9|8454.5|8452.1|8456.1|8453.7|8454.4|8452|93
1726632900000|2024-09-18 04:15:00|8454.4|8452|8455.9|8453.5|8455.9|8453.5|8454.1|8451.7|76
1726633200000|2024-09-18 04:20:00|8456|8453.6|8458.2|8455.8|8458.5|8456.1|8456|8453.6|65
1726633500000|2024-09-18 04:25:00|8458.1|8455.7|8456.6|8454.2|8458.1|8455.7|8456.3|8454.1|49
1726633800000|2024-09-18 04:30:00|8456.5|8454.1|8455|8452.6|8456.5|8454.1|8454.7|8452.3|75
1726634100000|2024-09-18 04:35:00|8454.9|8452.5|8453.7|8451.3|8454.9|8452.5|8453.2|8450.8|96
1726634400000|2024-09-18 04:40:00|8453.8|8451.4|8453.9|8451.5|8454.2|8452|8453.3|8451.2|48
1726634700000|2024-09-18 04:45:00|8454|8451.6|8453.4|8451|8454.5|8452.7|8453|8450.9|88
1726635000000|2024-09-18 04:50:00|8453.5|8451.1|8453.1|8450.7|8453.9|8451.5|8451.8|8449.5|88
1726635300000|2024-09-18 04:55:00|8453|8450.6|8454.1|8451.7|8454.2|8452.2|8451.9|8449.5|145
1726635600000|2024-09-18 05:00:00|8454.2|8451.8|8454.5|8453|8455.9|8453.5|8453.5|8451.5|111
1726635900000|2024-09-18 05:05:00|8454.6|8453.1|8453.7|8452.2|8454.9|8453.1|8453.2|8451|68
1726636200000|2024-09-18 05:10:00|8453.6|8452.1|8455.7|8454.2|8456.4|8454.6|8453.4|8451.9|72
1726636500000|2024-09-18 05:15:00|8455.6|8454.1|8454.7|8452.3|8455.6|8454.1|8454.3|8451.9|98
1726636800000|2024-09-18 05:20:00|8454.6|8452.2|8454.4|8452|8454.7|8452.3|8453.4|8451|116
1726637100000|2024-09-18 05:25:00|8454.5|8452.1|8456.4|8454|8456.7|8454.8|8454.2|8451.8|133
1726637400000|2024-09-18 05:30:00|8456.5|8454.1|8455.4|8453|8456.8|8454.4|8454.2|8451.8|145
1726637700000|2024-09-18 05:35:00|8455.5|8453.1|8455.5|8453.1|8456.5|8454.1|8455.2|8452.8|109
1726638000000|2024-09-18 05:40:00|8455.4|8453|8457.6|8455.2|8458.4|8456|8455.2|8452.8|110
1726638300000|2024-09-18 05:45:00|8457.7|8455.3|8457.5|8455.1|8458.7|8456.7|8456.9|8454.7|95
1726638600000|2024-09-18 05:50:00|8457.4|8455|8456.8|8454.4|8457.8|8456.2|8456.1|8453.7|129
1726638900000|2024-09-18 05:55:00|8456.7|8454.3|8456.4|8454|8457.1|8454.7|8455.3|8452.9|97
1726639200000|2024-09-18 06:00:00|8457|8454.6|8453.7|8451.3|8457.9|8455.5|8453.1|8450.7|243
1726639500000|2024-09-18 06:05:00|8453.8|8451.4|8453.7|8451.3|8454.4|8452|8451.3|8448.9|190
1726639800000|2024-09-18 06:10:00|8453.6|8451.2|8455.8|8453.4|8457.2|8454.8|8453.5|8451.1|138
1726640100000|2024-09-18 06:15:00|8455.7|8453.3|8454.3|8451.9|8457.6|8456.1|8453.5|8451.9|150
1726640400000|2024-09-18 06:20:00|8454.2|8451.8|8453.1|8451.6|8454.6|8452.2|8452.4|8450|150
1726640700000|2024-09-18 06:25:00|8453.2|8451.7|8455|8453.5|8456.1|8454.6|8453|8451|142
1726641000000|2024-09-18 06:30:00|8455.1|8453.6|8455.8|8454.3|8456.1|8454.6|8453.2|8451.7|147
1726641300000|2024-09-18 06:35:00|8455.7|8454.2|8454.6|8452.2|8456.6|8455.1|8454|8451.6|131
1726641600000|2024-09-18 06:40:00|8454.7|8452.3|8455.1|8452.7|8455.2|8453.4|8451.1|8449.6|159
1726641900000|2024-09-18 06:45:00|8454.8|8452.4|8451.9|8449.5|8455.1|8452.7|8451.3|8448.9|115
1726642200000|2024-09-18 06:50:00|8451.8|8449.4|8450.3|8448.8|8452.3|8450.1|8449.8|8447.8|207
1726642500000|2024-09-18 06:55:00|8450.4|8448.9|8449.9|8447.5|8452.2|8449.8|8447.6|8446.1|194
1726642800000|2024-09-18 07:00:00|8449.6|8447.2|8450.3|8448.8|8452.1|8450.4|8448.2|8445.8|268
1726643100000|2024-09-18 07:05:00|8450.4|8448.9|8449.2|8446.8|8450.4|8448.9|8447.8|8445.9|230
1726643400000|2024-09-18 07:10:00|8449.1|8446.7|8449.6|8447.2|8450.7|8448.3|8446.8|8445.3|239
1726643700000|2024-09-18 07:15:00|8449.5|8447.1|8441.3|8439.8|8449.6|8447.6|8441.3|8439.8|340
1726644000000|2024-09-18 07:20:00|8441.4|8439.9|8450.2|8447.8|8455.5|8453.1|8441.4|8439.9|354
1726644300000|2024-09-18 07:25:00|8450.4|8448|8450.3|8447.9|8453.2|8450.8|8449.1|8446.7|296
1726644600000|2024-09-18 07:30:00|8450.2|8447.8|8448.9|8446.5|8451.6|8449.2|8447.6|8446|256
1726644900000|2024-09-18 07:35:00|8448.8|8446.4|8449.2|8446.8|8450.7|8448.3|8448.1|8445.7|208
1726645200000|2024-09-18 07:40:00|8449.1|8446.7|8447.2|8444.8|8449.1|8447.1|8446|8444|153
1726645500000|2024-09-18 07:45:00|8446.9|8444.5|8443.3|8440.9|8447.6|8445.2|8442.9|8440.7|214
1726645800000|2024-09-18 07:50:00|8443.4|8441|8444.4|8442|8444.4|8442|8441.5|8439.1|232
1726646100000|2024-09-18 07:55:00|8444.5|8442.1|8445.5|8443.1|8448.1|8445.8|8444.5|8442.1|358
1726646400000|2024-09-18 08:00:00|8445.4|8443|8444.9|8442.5|8447.3|8445.2|8443.3|8440.9|270
1726646700000|2024-09-18 08:05:00|8444.8|8442.4|8445.5|8443.1|8446.8|8444.4|8442.8|8440.4|244
1726647000000|2024-09-18 08:10:00|8446.1|8443.7|8446.6|8445.1|8447.5|8445.2|8445.4|8443|166
1726647300000|2024-09-18 08:15:00|8446.5|8445|8442.9|8440.5|8448.2|8446.7|8442.2|8440.3|150
1726647600000|2024-09-18 08:20:00|8443|8440.6|8442.9|8440.5|8443|8440.6|8439.4|8437|202
1726647900000|2024-09-18 08:25:00|8443|8440.6|8441.4|8439|8445.2|8442.8|8440.3|8437.9|212
1726648200000|2024-09-18 08:30:00|8441.3|8438.9|8442.3|8439.9|8444.8|8442.6|8440.1|8437.8|150
1726648500000|2024-09-18 08:35:00|8442.4|8440|8442.3|8439.9|8442.8|8440.6|8440.8|8438.8|141
1726648800000|2024-09-18 08:40:00|8442.2|8439.8|8443.3|8440.9|8445.4|8443|8441.4|8439.6|137
1726649100000|2024-09-18 08:45:00|8443|8440.6|8441.4|8439.9|8443.4|8441.2|8440.7|8438.8|115
1726649400000|2024-09-18 08:50:00|8441.7|8440.2|8438.6|8436.2|8442.8|8440.8|8438.6|8436.2|153
1726649700000|2024-09-18 08:55:00|8438.7|8436.3|8440.2|8438.7|8440.5|8438.7|8436.9|8434.7|131
1726650000000|2024-09-18 09:00:00|8440.6|8438.2|8439.2|8436.8|8441.1|8439.1|8438.8|8436.4|132
1726650300000|2024-09-18 09:05:00|8439.5|8437.1|8436.6|8434.2|8439.9|8437.6|8436|8434.1|169
1726650600000|2024-09-18 09:10:00|8436.7|8434.3|8436.1|8433.7|8436.7|8434.6|8433.8|8431.7|172
1726650900000|2024-09-18 09:15:00|8435.8|8433.4|8434.5|8432.1|8436.1|8433.7|8433.9|8431.5|159
1726651200000|2024-09-18 09:20:00|8434.4|8432|8432.4|8430.9|8434.5|8432.1|8431.1|8429.2|205
1726651500000|2024-09-18 09:25:00|8432.2|8430.7|8433.3|8430.9|8433.7|8432.2|8431|8429.5|160
1726651800000|2024-09-18 09:30:00|8433.2|8431.8|8433.4|8431|8434.3|8432.1|8431.8|8429.4|169
1726652100000|2024-09-18 09:35:00|8433.5|8431.1|8432.1|8429.7|8433.8|8431.4|8431.1|8428.7|289
1726652400000|2024-09-18 09:40:00|8432.7|8430.3|8432.9|8430.5|8434.1|8431.7|8432.1|8429.7|184
1726652700000|2024-09-18 09:45:00|8432.8|8430.4|8426.6|8424.2|8432.9|8430.5|8425.4|8423.5|162
1726653000000|2024-09-18 09:50:00|8426.4|8424|8428.9|8426.5|8429.5|8427.1|8424.4|8422.7|231
1726653300000|2024-09-18 09:55:00|8428.8|8426.4|8429.9|8427.5|8430|8427.6|8428.6|8426.2|219
1726653600000|2024-09-18 10:00:00|8430|8427.6|8429.9|8427.5|8432.1|8429.7|8429.1|8426.7|163
1726653900000|2024-09-18 10:05:00|8429.8|8427.4|8429.9|8427.5|8431.4|8429|8429.2|8426.8|145
1726654200000|2024-09-18 10:10:00|8429.8|8427.4|8431|8428.6|8432.1|8429.7|8427.9|8425.5|160
1726654500000|2024-09-18 10:15:00|8430.8|8428.4|8430.7|8428.3|8431.4|8429|8429.7|8427.3|200
1726654800000|2024-09-18 10:20:00|8430.5|8428.1|8429.6|8427.2|8430.9|8428.5|8429.5|8427.1|81
1726655100000|2024-09-18 10:25:00|8429.5|8427.1|8428.2|8425.8|8430.1|8427.7|8427.5|8425.1|93
1726655400000|2024-09-18 10:30:00|8428.3|8425.9|8429.8|8427.4|8430|8427.6|8427.7|8425.4|109
1726655700000|2024-09-18 10:35:00|8429.7|8427.3|8430.4|8428|8431.7|8429.4|8429.3|8426.9|122
1726656000000|2024-09-18 10:40:00|8430.3|8427.9|8430.6|8428.2|8430.8|8428.4|8428.7|8426.3|109
1726656300000|2024-09-18 10:45:00|8430.5|8428.1|8428.2|8426.7|8430.7|8428.9|8428.1|8426.6|111
1726656600000|2024-09-18 10:50:00|8428.6|8427.1|8428.7|8427.2|8429.7|8427.8|8428.1|8425.8|130
1726656900000|2024-09-18 10:55:00|8428.8|8427.3|8432.1|8430.6|8432.4|8430.9|8428.6|8427.1|91
1726657200000|2024-09-18 11:00:00|8432.2|8430.7|8434.8|8432.4|8435.1|8432.7|8432.1|8430.5|118
1726657500000|2024-09-18 11:05:00|8434.3|8432.8|8432.9|8431.4|8434.5|8433|8432.5|8430.6|127
1726657800000|2024-09-18 11:10:00|8432.8|8431.3|8434.5|8432.1|8435.7|8434.2|8432.6|8430.9|152
1726658100000|2024-09-18 11:15:00|8434.6|8432.2|8436.2|8434.7|8437|8434.9|8433.5|8431.2|149
1726658400000|2024-09-18 11:20:00|8436.3|8434.8|8435|8432.6|8436.6|8435|8434.4|8432|117
1726658700000|2024-09-18 11:25:00|8435.2|8432.8|8436.8|8434.4|8437.6|8435.2|8435.2|8432.8|171
1726659000000|2024-09-18 11:30:00|8436.3|8434.8|8436.7|8435.2|8437.3|8435.7|8436.1|8434.4|67
1726659300000|2024-09-18 11:35:00|8436.6|8435.1|8440.5|8438.1|8440.6|8438.4|8436.3|8434.8|185
1726659600000|2024-09-18 11:40:00|8440.6|8438.2|8437.8|8436.3|8441.5|8439.9|8437.8|8435.6|152
1726659900000|2024-09-18 11:45:00|8437.7|8436.2|8437.6|8436.1|8438.1|8436.6|8436.7|8435.2|100
1726660200000|2024-09-18 11:50:00|8437.1|8435.6|8438.8|8437.3|8440|8437.7|8437.1|8435.6|107
1726660500000|2024-09-18 11:55:00|8439.3|8436.9|8438|8436.5|8440.7|8439|8437.9|8436.3|162
1726660800000|2024-09-18 12:00:00|8437.9|8436.4|8437.6|8435.2|8438.5|8436.7|8435.4|8433.9|137
1726661100000|2024-09-18 12:05:00|8437.5|8435.1|8440.2|8438.7|8440.6|8438.8|8436.6|8434.2|98
1726661400000|2024-09-18 12:10:00|8440.3|8438.8|8440.3|8437.9|8441|8439.1|8439.2|8436.8|137
1726661700000|2024-09-18 12:15:00|8440.2|8437.8|8440|8437.6|8442.2|8440.7|8439.5|8437.1|224
1726662000000|2024-09-18 12:20:00|8440.2|8437.8|8436.5|8434.1|8440.2|8437.8|8435.7|8433.3|252
1726662300000|2024-09-18 12:25:00|8436.6|8434.2|8440.5|8438.1|8440.7|8438.3|8436.6|8434.2|155
1726662600000|2024-09-18 12:30:00|8440.6|8438.2|8442.1|8440.6|8446.4|8444|8440.6|8438.2|221
1726662900000|2024-09-18 12:35:00|8442|8440.5|8443.9|8441.5|8445.1|8442.8|8440.7|8438.3|206
1726663200000|2024-09-18 12:40:00|8444|8441.6|8444.6|8442.2|8446.3|8444.7|8443|8441.2|197
1726663500000|2024-09-18 12:45:00|8444.7|8442.3|8443.2|8440.8|8445.7|8443.4|8442.1|8439.7|314
1726663800000|2024-09-18 12:50:00|8443.1|8440.7|8445.5|8444|8446.2|8444.1|8442.2|8439.8|329
1726664100000|2024-09-18 12:55:00|8446.2|8444.7|8446.1|8444.6|8449.3|8447.8|8445.8|8444.3|312
1726664400000|2024-09-18 13:00:00|8446|8444.5|8439.7|8438.2|8446|8444.5|8439.5|8438|220
1726664700000|2024-09-18 13:05:00|8439.5|8438|8439.8|8438.3|8440.4|8438.9|8437.8|8435.7|218
1726665000000|2024-09-18 13:10:00|8439.7|8438.2|8441.3|8439.8|8444.4|8442.2|8438.7|8436.7|206
1726665300000|2024-09-18 13:15:00|8441.4|8439.9|8438.5|8436.1|8442.2|8440.2|8438.5|8436.1|195
1726665600000|2024-09-18 13:20:00|8438.1|8435.7|8439.7|8437.3|8440.3|8438.5|8437.4|8435|215
1726665900000|2024-09-18 13:25:00|8440.1|8437.7|8438.4|8436.9|8440.4|8438.2|8437.7|8436.1|237
1726666200000|2024-09-18 13:30:00|8438.3|8436.8|8437.2|8435.7|8438.8|8437.3|8435.4|8433.4|248
1726666500000|2024-09-18 13:35:00|8437.1|8435.6|8436.8|8435.3|8439.9|8437.9|8436.6|8434.8|237
1726666800000|2024-09-18 13:40:00|8436.7|8435.2|8437.8|8436.3|8441.2|8439.7|8436.7|8435.2|185
1726667100000|2024-09-18 13:45:00|8437.7|8436.2|8440|8438.5|8440|8438.5|8435.6|8433.7|205
1726667400000|2024-09-18 13:50:00|8439.9|8438.4|8442.8|8441.3|8445.4|8443.9|8439.4|8437.9|331
1726667700000|2024-09-18 13:55:00|8442.7|8441.2|8442|8440.5|8444.8|8443.3|8441.5|8440|202
1726668000000|2024-09-18 14:00:00|8441.9|8440.4|8442.1|8440.6|8443.6|8441.9|8440.5|8439|306
1726668300000|2024-09-18 14:05:00|8442.2|8440.7|8440.6|8439.1|8444.6|8442.2|8440.5|8438.5|327
1726668600000|2024-09-18 14:10:00|8441|8439.5|8444.9|8442.5|8445.1|8443.6|8440.7|8439.1|309
1726668900000|2024-09-18 14:15:00|8444.7|8442.3|8448.5|8447|8450.1|8448.6|8444.4|8442|334
1726669200000|2024-09-18 14:20:00|8448.6|8447.1|8449.5|8448|8453.7|8452.2|8446.9|8445.4|302
1726669500000|2024-09-18 14:25:00|8449.7|8448.2|8456|8454.5|8456.2|8454.7|8449.1|8447.6|270
1726669800000|2024-09-18 14:30:00|8456.1|8454.6|8461.3|8458.9|8462.7|8460.8|8455.5|8454|277
1726670100000|2024-09-18 14:35:00|8461.5|8459.1|8457.8|8455.4|8462.6|8460.2|8457.4|8455|305
1726670400000|2024-09-18 14:40:00|8457.7|8455.3|8458.2|8455.8|8459|8456.6|8454.5|8452.1|232
1726670700000|2024-09-18 14:45:00|8458.3|8455.9|8460.5|8458.1|8460.5|8458.1|8455.2|8452.8|351
1726671000000|2024-09-18 14:50:00|8460.6|8458.2|8460.9|8459.4|8463.2|8460.8|8458.2|8455.8|400
1726671300000|2024-09-18 14:55:00|8461|8459.5|8458.5|8457|8462.8|8461.3|8458.5|8457|271
1726671600000|2024-09-18 15:00:00|8458.4|8456.9|8458.2|8456.7|8459.8|8458.3|8457|8454.9|284
1726671900000|2024-09-18 15:05:00|8458.3|8456.8|8458.6|8457.1|8460.8|8458.7|8456.9|8455.4|288
1726672200000|2024-09-18 15:10:00|8458.5|8457|8460.1|8457.7|8460.7|8458.7|8456.7|8454.3|299
1726672500000|2024-09-18 15:15:00|8460.2|8457.8|8458.4|8456|8460.3|8457.9|8457.1|8455|226
1726672800000|2024-09-18 15:20:00|8458.6|8456.2|8458.9|8457.4|8460.6|8458.4|8458.1|8456.2|267
1726673100000|2024-09-18 15:25:00|8459.2|8456.8|8458.1|8455.7|8460.3|8457.9|8457.7|8455.3|159
1726673400000|2024-09-18 15:30:00|8458|8455.6|8460.1|8458.6|8460.5|8459|8457.6|8455.6|217
1726673700000|2024-09-18 15:35:00|8460.3|8458.8|8461.9|8459.5|8463.9|8462.2|8460|8458.5|150
1726674000000|2024-09-18 15:40:00|8462|8459.6|8463.3|8460.9|8463.9|8461.5|8460.3|8458.2|204
1726674300000|2024-09-18 15:45:00|8463.2|8460.8|8463.6|8462.1|8464.3|8462.1|8460|8458.2|283
1726674600000|2024-09-18 15:50:00|8463.5|8462|8462|8460.5|8464.3|8462.8|8461.9|8460|180
1726674900000|2024-09-18 15:55:00|8462.1|8460.6|8460.3|8458.8|8463.3|8461.7|8460.1|8458.3|181
1726675200000|2024-09-18 16:00:00|8460.2|8458.7|8459.5|8458|8460.6|8458.9|8458.5|8457|158
1726675500000|2024-09-18 16:05:00|8459.7|8458.2|8459.4|8457.9|8459.9|8458.4|8457.7|8456.2|109
1726675800000|2024-09-18 16:10:00|8459.3|8457.8|8458.6|8457.1|8459.8|8458.3|8457.9|8456.4|172
1726676100000|2024-09-18 16:15:00|8458.7|8457.2|8456.3|8454.8|8459|8457.5|8456.3|8454.8|96
1726676400000|2024-09-18 16:20:00|8456.4|8454.9|8455.8|8453.4|8456.5|8455|8453.8|8452.3|133
1726676700000|2024-09-18 16:25:00|8455.9|8453.5|8454.6|8452.2|8457.2|8454.8|8453.9|8451.5|224
1726677000000|2024-09-18 16:30:00|8454.7|8452.3|8453.9|8452.4|8455.5|8454|8453.3|8451.4|160
1726677300000|2024-09-18 16:35:00|8454|8452.5|8453.6|8452.1|8455.3|8453.1|8453.4|8451.9|131
1726677600000|2024-09-18 16:40:00|8453.5|8452|8455.9|8453.5|8456|8453.6|8452.9|8451.4|261
1726677900000|2024-09-18 16:45:00|8455.8|8453.4|8453.6|8452.1|8456.2|8453.8|8453.6|8452.1|223
1726678200000|2024-09-18 16:50:00|8453.4|8451.9|8453.2|8451.7|8454.7|8453.2|8453|8451.5|120
1726678500000|2024-09-18 16:55:00|8453.1|8451.6|8452.2|8450.7|8453.2|8451.7|8451.6|8450.1|94
1726678800000|2024-09-18 17:00:00|8452.3|8450.8|8446.2|8444.7|8452.3|8450.8|8446.2|8444.7|118
1726679100000|2024-09-18 17:05:00|8446.3|8444.8|8449.3|8447.8|8450.3|8448.8|8445.7|8443.9|117
1726679400000|2024-09-18 17:10:00|8449.5|8448|8450.4|8448.9|8451.5|8449.6|8447.9|8446.3|137
1726679700000|2024-09-18 17:15:00|8450|8448.5|8450.7|8448.3|8451.2|8449.1|8449.6|8447.2|153
1726680000000|2024-09-18 17:20:00|8450.6|8448.2|8450.5|8448.1|8451.8|8450|8450.1|8447.8|154
1726680300000|2024-09-18 17:25:00|8450.6|8448.2|8449|8446.6|8450.8|8448.4|8447.8|8445.4|145
1726680600000|2024-09-18 17:30:00|8449.1|8446.7|8444.1|8441.7|8449.1|8446.7|8444|8441.6|131
1726680900000|2024-09-18 17:35:00|8444.2|8441.8|8448.3|8445.9|8449.4|8447|8442.9|8440.5|175
1726681200000|2024-09-18 17:40:00|8448.4|8446|8445.7|8443.3|8449.2|8446.8|8445.6|8443.2|137
1726681500000|2024-09-18 17:45:00|8445.6|8443.2|8447.7|8445.3|8447.8|8445.4|8444.9|8442.5|174
1726681800000|2024-09-18 17:50:00|8447.6|8445.2|8452.2|8449.8|8452.5|8450.1|8447.2|8444.8|233
1726682100000|2024-09-18 17:55:00|8452.1|8449.7|8452.2|8447.2|8454.9|8451.7|8451|8446|514
1726682400000|2024-09-18 18:00:00|8434.8|8429.8|8428.9|8426.1|8450.6|8447.1|8414.3|8410.2|1771
1726682700000|2024-09-18 18:05:00|8429|8425.5|8419|8417|8429.1|8426.4|8409.9|8407.8|1558
1726683000000|2024-09-18 18:10:00|8419.5|8417.5|8419.6|8417.2|8430|8428|8414.1|8412|1547
1726683300000|2024-09-18 18:15:00|8419.7|8417.3|8411.2|8408.8|8419.7|8417.3|8409.7|8407.3|902
1726683600000|2024-09-18 18:20:00|8410.6|8408.2|8412.2|8409.8|8413.7|8411.3|8407.3|8404.9|734
1726683900000|2024-09-18 18:25:00|8412.1|8409.7|8413|8410.6|8416.5|8414.1|8407.9|8405.5|750
1726684200000|2024-09-18 18:30:00|8413.2|8410.8|8398.3|8395.9|8415.8|8413.4|8392.2|8389.8|799
1726684500000|2024-09-18 18:35:00|8398.4|8396|8405.3|8402.9|8415.1|8412.7|8397|8394.6|1097
1726684800000|2024-09-18 18:40:00|8405.2|8402.8|8422.5|8420.1|8425.7|8423.3|8402.1|8399.7|969
1726685100000|2024-09-18 18:45:00|8422.7|8420.3|8434|8431.6|8435.5|8433.1|8419.5|8417.1|1082
1726685400000|2024-09-18 18:50:00|8434.1|8431.7|8432.8|8430.4|8441.6|8439.2|8427.2|8424.8|922
1726685700000|2024-09-18 18:55:00|8432.9|8430.5|8433.3|8430.9|8434.2|8431.8|8425.8|8423.4|789
1726686000000|2024-09-18 19:00:00|8433.5|8431.1|8437.7|8435.3|8444.1|8441.7|8433.5|8431.1|1003
1726686300000|2024-09-18 19:05:00|8437.6|8435.2|8445.3|8442.9|8449|8446.6|8437.4|8435|941
1726686600000|2024-09-18 19:10:00|8445.4|8443|8435.9|8433.5|8446.5|8444.1|8433.2|8430.8|830
1726686900000|2024-09-18 19:15:00|8435.8|8433.4|8442.4|8440|8447.2|8444.8|8435.5|8433.1|697
1726687200000|2024-09-18 19:20:00|8442.5|8440.1|8453.2|8450.8|8459.7|8457.3|8442.3|8439.9|954
1726687500000|2024-09-18 19:25:00|8453.5|8451.1|8448.8|8446.4|8455.2|8452.8|8442.8|8440.4|766
1726687800000|2024-09-18 19:30:00|8448.9|8446.5|8455.4|8453|8456.8|8454.4|8448.9|8446.5|705
1726688100000|2024-09-18 19:35:00|8455.3|8452.9|8456.7|8454.3|8460.6|8458.2|8453.2|8450.8|553
1726688400000|2024-09-18 19:40:00|8456.6|8454.2|8463.5|8461.1|8463.6|8461.2|8454.2|8451.8|549
1726688700000|2024-09-18 19:45:00|8463.6|8461.2|8478.4|8476|8479.1|8476.7|8463.6|8461.2|551
1726689000000|2024-09-18 19:50:00|8479.1|8476.7|8468.7|8466.3|8481.3|8478.9|8468.1|8465.7|552
1726689300000|2024-09-18 19:55:00|8468.8|8466.4|8469.6|8467.2|8473.7|8471.3|8467.6|8465.2|453
1726689600000|2024-09-18 20:00:00|8469.7|8467.3|8463.5|8461.1|8471.4|8469|8462.4|8460|411
1726689900000|2024-09-18 20:05:00|8463.4|8461|8464.7|8462.3|8466.5|8464.1|8461.7|8459.3|226
1726690200000|2024-09-18 20:10:00|8464.9|8462.5|8465.2|8462.8|8468.7|8466.3|8464.2|8461.8|245
1726690500000|2024-09-18 20:15:00|8465.3|8462.9|8466.3|8463.9|8468.4|8466|8464.7|8462.3|241
1726690800000|2024-09-18 20:20:00|8466.2|8463.8|8464.2|8461.8|8466.6|8464.2|8462.9|8460.5|250
1726691100000|2024-09-18 20:25:00|8464.1|8461.7|8460.6|8458.2|8464.1|8461.7|8460.3|8457.9|285
1726691400000|2024-09-18 20:30:00|8460.4|8458|8462.3|8459.9|8462.3|8459.9|8459.6|8457.2|402
1726691700000|2024-09-18 20:35:00|8462.5|8460.1|8464.9|8462.5|8465|8462.6|8461|8458.6|269
1726692000000|2024-09-18 20:40:00|8465.3|8462.9|8466.1|8463.7|8466.2|8463.8|8463.9|8461.5|228
1726692300000|2024-09-18 20:45:00|8466.2|8463.8|8464.6|8462.2|8466.2|8463.8|8464.6|8462.2|196
1726692600000|2024-09-18 20:50:00|8464.7|8462.3|8465.2|8462.8|8465.7|8463.2|8464.3|8461.9|297
1726692900000|2024-09-18 20:55:00|8466.4|8461.5|8466|8460.3|8466.8|8461.6|8464|8459|448
1726693200000|2024-09-18 21:00:00|8470.6|8464.1|8472.4|8465.9|8472.4|8465.9|8470.6|8464.1|11
1726693500000|2024-09-18 21:05:00|8469.3|8462.8|8466.6|8460.1|8469.3|8462.8|8466.4|8459.9|6
1726693800000|2024-09-18 21:10:00|8466.5|8460|8466.5|8460|8466.5|8460|8466.5|8460|1
1726694700000|2024-09-18 21:25:00|8467.2|8460.7|8465.9|8459.4|8467.5|8461|8465.9|8459.4|23
1726695000000|2024-09-18 21:30:00|8466|8459.5|8466.2|8459.7|8466.5|8460|8465.9|8459.4|12
1726695300000|2024-09-18 21:35:00|8466.3|8459.8|8466.2|8459.7|8466.5|8460|8466.1|8459.6|14
1726695600000|2024-09-18 21:40:00|8466.3|8459.8|8466.3|8459.8|8466.4|8459.9|8466.3|8459.8|21
1726695900000|2024-09-18 21:45:00|8466.4|8459.9|8466.3|8459.8|8466.5|8460|8466.2|8459.7|35
1726696200000|2024-09-18 21:50:00|8466.4|8459.9|8466.5|8460|8466.5|8460|8466.3|8459.8|8
1726696500000|2024-09-18 21:55:00|8467.3|8460.8|8466|8459.5|8467.4|8460.9|8466|8459.5|21
1726696800000|2024-09-18 22:00:00|8465.9|8459.4|8467|8460.8|8469.2|8462.7|8462.6|8456.1|323
1726697100000|2024-09-18 22:05:00|8466.3|8461.6|8464.5|8461.4|8466.7|8462.5|8464.5|8461|151
1726697400000|2024-09-18 22:10:00|8464.6|8461.5|8461.8|8459.4|8464.6|8461.5|8461.3|8458.6|129
1726697700000|2024-09-18 22:15:00|8461.9|8459.5|8459.5|8457.1|8463|8460.6|8459.4|8457|76
1726698000000|2024-09-18 22:20:00|8459.4|8457|8461.7|8459.3|8461.7|8459.3|8457|8454.6|98
1726698300000|2024-09-18 22:25:00|8461.6|8459.2|8459.9|8457.5|8461.7|8459.3|8459.6|8457.2|95
1726698600000|2024-09-18 22:30:00|8459.4|8457|8459.2|8456.8|8460.2|8457.8|8457.5|8455.1|89
1726698900000|2024-09-18 22:35:00|8459.1|8456.7|8462|8459.6|8462|8459.6|8459.1|8456.7|59
1726699200000|2024-09-18 22:40:00|8461.9|8459.5|8460.1|8457.7|8462|8459.6|8459.7|8457.3|54
1726699500000|2024-09-18 22:45:00|8460.3|8457.9|8460.8|8458.4|8461.4|8459|8460.3|8457.9|54
1726699800000|2024-09-18 22:50:00|8460.7|8458.3|8463.3|8460.9|8463.9|8461.5|8460.7|8458.3|50
1726700100000|2024-09-18 22:55:00|8463.2|8460.8|8460.1|8457.7|8463.4|8461|8459.6|8457.2|49
1726700400000|2024-09-18 23:00:00|8460.4|8458|8465.6|8463.2|8465.7|8463.3|8460.4|8458|98
1726700700000|2024-09-18 23:05:00|8465.8|8463.4|8468.3|8465.9|8469|8466.6|8465.8|8463.4|129
1726701000000|2024-09-18 23:10:00|8468.2|8465.8|8468.3|8465.9|8468.6|8466.2|8467.4|8465|69
1726701300000|2024-09-18 23:15:00|8468.2|8465.8|8471.9|8469.5|8472.9|8470.5|8468.2|8465.8|135
1726701600000|2024-09-18 23:20:00|8471.8|8469.4|8472.3|8469.9|8472.7|8470.3|8469.9|8467.5|124
1726701900000|2024-09-18 23:25:00|8472.4|8470|8471.4|8469|8473|8470.6|8471.3|8468.9|94
1726702200000|2024-09-18 23:30:00|8471.5|8469.1|8473.9|8471.5|8474.5|8472.1|8471.3|8468.9|163
1726702500000|2024-09-18 23:35:00|8473.8|8471.4|8472.7|8470.3|8474.2|8471.8|8472|8469.6|123
1726702800000|2024-09-18 23:40:00|8472.8|8470.4|8473|8470.6|8473.2|8470.8|8471.3|8468.9|81
1726703100000|2024-09-18 23:45:00|8473.1|8470.7|8475.8|8473.4|8476|8473.6|8472.2|8469.8|98
1726703400000|2024-09-18 23:50:00|8475.9|8473.5|8475.4|8473|8475.9|8473.5|8473.7|8471.3|160
1726703700000|2024-09-18 23:55:00|8475.3|8472.9|8474.6|8472.2|8476.3|8473.9|8473|8470.6|236
1726704000000|2024-09-19 00:00:00|8474.7|8472.3|8476.6|8474.2|8479.5|8477.1|8474.5|8472.1|439
1726704300000|2024-09-19 00:05:00|8476.5|8474.1|8480.7|8478.3|8480.9|8478.5|8473.7|8471.3|288
1726704600000|2024-09-19 00:10:00|8481.1|8478.7|8478.2|8475.8|8481.6|8479.2|8477|8474.6|269
1726704900000|2024-09-19 00:15:00|8478.4|8476|8482.8|8480.4|8485.2|8482.8|8476.7|8474.3|423
1726705200000|2024-09-19 00:20:00|8482.9|8480.5|8485|8482.6|8485.3|8482.9|8480.8|8478.4|531
1726705500000|2024-09-19 00:25:00|8485.3|8482.9|8486.2|8483.8|8488.5|8486.1|8484.4|8482|358
1726705800000|2024-09-19 00:30:00|8486.3|8483.9|8484.8|8482.4|8486.9|8484.5|8484.4|8482|241
1726706100000|2024-09-19 00:35:00|8484.7|8482.3|8489|8486.6|8489.6|8487.2|8484.1|8481.7|243
1726706400000|2024-09-19 00:40:00|8488.9|8486.5|8489.9|8487.5|8489.9|8487.5|8488|8485.6|259
1726706700000|2024-09-19 00:45:00|8489.8|8487.4|8495.6|8493.2|8496.4|8494|8488.9|8486.5|393
1726707000000|2024-09-19 00:50:00|8495.5|8493.1|8498.8|8496.4|8500.3|8497.9|8493.5|8491.1|486
1726707300000|2024-09-19 00:55:00|8499.5|8497.1|8500.8|8498.4|8501.9|8499.5|8496.1|8493.7|413
1726707600000|2024-09-19 01:00:00|8501.1|8498.7|8499.6|8497.2|8501.3|8498.9|8498.2|8495.8|237
1726707900000|2024-09-19 01:05:00|8499.7|8497.3|8501|8498.6|8502.1|8499.7|8497.9|8495.5|254
1726708200000|2024-09-19 01:10:00|8501.4|8499|8500.2|8497.8|8504|8501.6|8499.2|8496.8|339
1726708500000|2024-09-19 01:15:00|8500.3|8497.9|8500.4|8498|8501.8|8499.4|8498.5|8496.1|352
1726708800000|2024-09-19 01:20:00|8500.7|8498.3|8503.9|8501.5|8503.9|8501.5|8500.1|8497.7|234
1726709100000|2024-09-19 01:25:00|8503.8|8501.4|8506.2|8503.8|8508.3|8505.9|8502.3|8499.9|245
1726709400000|2024-09-19 01:30:00|8506.1|8503.7|8508.7|8506.3|8509.8|8507.4|8502.7|8500.3|440
1726709700000|2024-09-19 01:35:00|8508.6|8506.2|8513|8510.6|8514.4|8512|8505.6|8503.2|398
1726710000000|2024-09-19 01:40:00|8513.1|8510.7|8513.8|8511.4|8516.1|8513.7|8511.8|8509.4|365
1726710300000|2024-09-19 01:45:00|8513|8510.6|8508.8|8506.4|8514.2|8511.8|8507.1|8504.7|330
1726710600000|2024-09-19 01:50:00|8508.7|8506.3|8505.8|8503.4|8508.7|8506.3|8504.1|8501.7|255
1726710900000|2024-09-19 01:55:00|8505.9|8503.5|8504.9|8502.5|8507.3|8504.9|8503.5|8501.1|229
1726711200000|2024-09-19 02:00:00|8504.8|8502.4|8503|8500.6|8504.8|8502.4|8500.9|8498.5|228
1726711500000|2024-09-19 02:05:00|8503.1|8500.7|8498.7|8496.3|8503.4|8501|8497.1|8494.7|228
1726711800000|2024-09-19 02:10:00|8498.6|8496.2|8498.2|8495.8|8501.8|8499.4|8497.4|8495|318
1726712100000|2024-09-19 02:15:00|8498.3|8495.9|8496.4|8494|8499.9|8497.5|8495.5|8493.1|257
1726712400000|2024-09-19 02:20:00|8496.3|8493.9|8490.6|8488.2|8496.5|8494.1|8488.8|8486.4|326
1726712700000|2024-09-19 02:25:00|8490.7|8488.3|8489.1|8486.7|8492|8489.6|8489.1|8486.7|227
1726713000000|2024-09-19 02:30:00|8489|8486.6|8491.6|8489.2|8493.3|8490.9|8486.9|8484.5|255
1726713300000|2024-09-19 02:35:00|8491.8|8489.4|8489.6|8487.2|8493|8490.6|8489.6|8487.2|197
1726713600000|2024-09-19 02:40:00|8489.3|8486.9|8492.2|8489.8|8493.2|8490.8|8488.8|8486.4|207
1726713900000|2024-09-19 02:45:00|8492.3|8489.9|8491.5|8489.1|8493.7|8491.3|8491.5|8489.1|172
1726714200000|2024-09-19 02:50:00|8491.4|8489|8487.9|8485.5|8491.4|8489|8487.8|8485.4|177
1726714500000|2024-09-19 02:55:00|8488|8485.6|8486.5|8484.1|8489.3|8486.9|8486.2|8483.8|229
1726714800000|2024-09-19 03:00:00|8486.7|8484.3|8487.7|8485.3|8490.6|8488.2|8485.3|8482.9|270
1726715100000|2024-09-19 03:05:00|8487.6|8485.2|8486.6|8484.2|8487.6|8485.2|8485.1|8482.7|163
1726715400000|2024-09-19 03:10:00|8486.7|8484.3|8485.8|8483.4|8488.3|8485.9|8485.4|8483|252
1726715700000|2024-09-19 03:15:00|8485.7|8483.3|8488.7|8486.3|8489.6|8487.2|8483.9|8481.5|212
1726716000000|2024-09-19 03:20:00|8488.6|8486.2|8489.4|8487|8490.7|8488.3|8487.4|8485|217
1726716300000|2024-09-19 03:25:00|8489.3|8486.9|8490.7|8488.3|8491.6|8489.2|8487.3|8484.9|258
1726716600000|2024-09-19 03:30:00|8490.4|8488|8488.9|8486.5|8491.7|8489.3|8488.3|8485.9|203
1726716900000|2024-09-19 03:35:00|8489.2|8486.8|8485.4|8483|8489.4|8487|8484.3|8481.9|235
1726717200000|2024-09-19 03:40:00|8485.5|8483.1|8485.3|8482.9|8487.6|8485.2|8485.3|8482.9|170
1726717500000|2024-09-19 03:45:00|8485.4|8483|8484.1|8481.7|8486.2|8483.8|8483.7|8481.3|232
1726717800000|2024-09-19 03:50:00|8484.2|8481.8|8485.2|8482.8|8485.7|8483.3|8484|8481.6|168
1726718100000|2024-09-19 03:55:00|8485.3|8482.9|8486.8|8484.4|8488.9|8486.5|8485.3|8482.9|217
1726718400000|2024-09-19 04:00:00|8486.9|8484.5|8485|8482.6|8487.2|8484.8|8484.1|8481.7|252
1726718700000|2024-09-19 04:05:00|8485.1|8482.7|8486|8483.6|8487.3|8484.9|8483.9|8481.5|158
1726719000000|2024-09-19 04:10:00|8485.9|8483.5|8487.5|8485.1|8489.3|8486.9|8485.8|8483.4|142
1726719300000|2024-09-19 04:15:00|8487.6|8485.2|8487.9|8485.5|8488.6|8486.2|8486.5|8484.1|116
1726719600000|2024-09-19 04:20:00|8487.8|8485.4|8490|8487.6|8491.7|8489.3|8487.3|8484.9|147
1726719900000|2024-09-19 04:25:00|8490.3|8487.9|8491.6|8489.2|8492.7|8490.3|8490.1|8487.7|118
1726720200000|2024-09-19 04:30:00|8491.5|8489.1|8488.9|8486.5|8491.5|8489.1|8488.2|8485.8|112
1726720500000|2024-09-19 04:35:00|8488.8|8486.4|8488.2|8485.8|8489.3|8486.9|8486.5|8484.1|136
1726720800000|2024-09-19 04:40:00|8488.1|8485.7|8487.9|8485.5|8488.5|8486.1|8485.3|8482.9|143
1726721100000|2024-09-19 04:45:00|8488.1|8485.7|8488.3|8485.9|8490|8487.6|8487.5|8485.1|124
1726721400000|2024-09-19 04:50:00|8488.1|8485.7|8487|8484.6|8489.6|8487.2|8486.9|8484.5|117
1726721700000|2024-09-19 04:55:00|8486.9|8484.5|8488.2|8485.8|8488.6|8486.2|8486.8|8484.4|127
1726722000000|2024-09-19 05:00:00|8488.1|8485.7|8488|8485.6|8489|8486.8|8486.7|8484.6|153
1726722300000|2024-09-19 05:05:00|8487.9|8485.5|8482.2|8479.8|8488.1|8485.7|8482.1|8479.7|252
1726722600000|2024-09-19 05:10:00|8482.1|8479.7|8483.9|8481.5|8485.3|8482.9|8480.1|8477.7|215
1726722900000|2024-09-19 05:15:00|8484.1|8481.7|8483.6|8481.2|8485.7|8483.3|8483.1|8480.7|134
1726723200000|2024-09-19 05:20:00|8483.5|8481.1|8478.7|8476.3|8483.9|8481.5|8478.6|8476.2|245
1726723500000|2024-09-19 05:25:00|8478.6|8476.2|8480.7|8478.3|8481.3|8478.9|8477.7|8475.3|196
1726723800000|2024-09-19 05:30:00|8479.8|8477.4|8476.8|8474.4|8480.2|8477.8|8476.2|8473.8|281
1726724100000|2024-09-19 05:35:00|8476.9|8474.5|8478.4|8476|8479.1|8476.7|8476.5|8474.1|201
1726724400000|2024-09-19 05:40:00|8478.6|8476.2|8478.6|8476.2|8478.7|8476.3|8476.9|8474.5|204
1726724700000|2024-09-19 05:45:00|8478.7|8476.3|8478.9|8476.5|8481|8478.6|8478|8475.6|293
1726725000000|2024-09-19 05:50:00|8478.8|8476.4|8477.1|8474.7|8480.2|8477.8|8477|8474.6|209
1726725300000|2024-09-19 05:55:00|8477|8474.6|8468.1|8465.7|8477|8474.6|8467.3|8464.9|299
1726725600000|2024-09-19 06:00:00|8468.4|8466|8468.8|8466.4|8472.6|8470.2|8467.2|8464.8|415
1726725900000|2024-09-19 06:05:00|8468.9|8466.5|8469.5|8467.1|8470.3|8467.9|8468.7|8466.3|302
1726726200000|2024-09-19 06:10:00|8469.6|8467.2|8471.6|8470.1|8471.8|8470.2|8468.3|8465.9|256
1726726500000|2024-09-19 06:15:00|8471.7|8470.2|8473.9|8471.5|8474.2|8472.3|8471.5|8469.5|261
1726726800000|2024-09-19 06:20:00|8473.8|8471.4|8476.1|8473.7|8476.1|8473.7|8473.2|8471.1|215
1726727100000|2024-09-19 06:25:00|8476|8473.6|8476.9|8474.5|8477.7|8476.1|8473.1|8470.7|292
1726727400000|2024-09-19 06:30:00|8477|8474.6|8475|8473.5|8477.3|8475.6|8474.9|8473.4|241
1726727700000|2024-09-19 06:35:00|8474.9|8473.4|8473.7|8471.3|8477|8474.6|8473.3|8470.9|209
1726728000000|2024-09-19 06:40:00|8473.6|8471.2|8467.1|8465.6|8473.6|8471.4|8466.9|8464.8|313
1726728300000|2024-09-19 06:45:00|8467.3|8465.8|8465|8463.5|8468.3|8466.8|8462|8459.8|303
1726728600000|2024-09-19 06:50:00|8464.9|8463.4|8460.5|8459|8465|8463.5|8460.4|8458.6|384
1726728900000|2024-09-19 06:55:00|8460.4|8458.9|8457.2|8455.7|8463.5|8461.1|8456.1|8453.7|488
1726729200000|2024-09-19 07:00:00|8457.5|8455.1|8462.3|8459.9|8463.8|8462.3|8457.4|8455|571
1726729500000|2024-09-19 07:05:00|8462.2|8459.8|8455.9|8454.4|8462.6|8460.2|8455.3|8453.2|515
1726729800000|2024-09-19 07:10:00|8455.7|8454.2|8453.3|8451.8|8457.3|8455.8|8450.1|8448.1|486
1726730100000|2024-09-19 07:15:00|8453.1|8451.6|8455.2|8453.7|8457.9|8456.3|8452.3|8450.8|319
1726730400000|2024-09-19 07:20:00|8455.1|8453.6|8458.6|8457.1|8459.3|8457.4|8454.5|8453|331
1726730700000|2024-09-19 07:25:00|8458.7|8457.2|8456.7|8455.2|8459.5|8457.3|8453.8|8452.3|296
1726731000000|2024-09-19 07:30:00|8456.6|8455.1|8454.1|8451.7|8459.6|8458.1|8452|8450.5|336
1726731300000|2024-09-19 07:35:00|8454|8451.6|8460.2|8457.8|8460.9|8458.5|8453.7|8451.3|362
1726731600000|2024-09-19 07:40:00|8460|8457.6|8456.8|8454.4|8461|8458.6|8456.4|8454|396
1726731900000|2024-09-19 07:45:00|8456.7|8454.3|8453.5|8451.1|8457.6|8455.2|8452.4|8450.4|406
1726732200000|2024-09-19 07:50:00|8453.6|8451.2|8455.8|8453.4|8456.1|8454|8450.1|8448.3|262
1726732500000|2024-09-19 07:55:00|8455.9|8453.5|8461.7|8459.3|8463|8460.8|8455|8452.6|393
1726732800000|2024-09-19 08:00:00|8461.8|8459.4|8463.8|8461.4|8463.8|8461.4|8459|8456.6|447
1726733100000|2024-09-19 08:05:00|8463.7|8461.3|8464.4|8462|8465.6|8463.3|8462.3|8460.8|380
1726733400000|2024-09-19 08:10:00|8464.5|8462.1|8465.8|8463.4|8467.3|8464.9|8463|8461.5|344
1726733700000|2024-09-19 08:15:00|8465.9|8463.5|8469.6|8467.2|8472.4|8470.8|8465.2|8463.3|450
1726734000000|2024-09-19 08:20:00|8469.8|8467.4|8465|8463.5|8472.8|8470.7|8464.9|8463.4|363
1726734300000|2024-09-19 08:25:00|8464.9|8463.4|8466.6|8464.2|8467.8|8466.3|8464.9|8462.7|386
1726734600000|2024-09-19 08:30:00|8466.9|8464.5|8458.4|8456.9|8467.4|8465.4|8458.2|8456.7|296
1726734900000|2024-09-19 08:35:00|8458.7|8457.2|8460.4|8458.9|8461.3|8459.8|8457.9|8456.1|289
1726735200000|2024-09-19 08:40:00|8460.3|8458.8|8459|8457.5|8461|8459.5|8457.7|8456|268
1726735500000|2024-09-19 08:45:00|8459.1|8457.6|8458.4|8456|8460.1|8458.6|8455.8|8454.3|235
1726735800000|2024-09-19 08:50:00|8458.5|8456.1|8458|8456.5|8460.1|8458.6|8458|8456.1|169
1726736100000|2024-09-19 08:55:00|8458.2|8456.7|8461.5|8459.1|8461.7|8459.7|8457.4|8455.9|170
1726736400000|2024-09-19 09:00:00|8461.6|8459.2|8458.8|8456.4|8464.2|8462.7|8458.1|8456.2|321
1726736700000|2024-09-19 09:05:00|8458.9|8456.5|8460.5|8459|8462.4|8460.7|8458.9|8456.5|281
1726737000000|2024-09-19 09:10:00|8460.4|8458.9|8458|8456.5|8461|8459.5|8457.4|8455.9|252
1726737300000|2024-09-19 09:15:00|8457.8|8456.3|8455.2|8453.7|8459.5|8458|8454.8|8453.3|227
1726737600000|2024-09-19 09:20:00|8455.3|8453.8|8454.8|8453.3|8457|8455.5|8452.2|8450.7|254
1726737900000|2024-09-19 09:25:00|8454.7|8453.2|8459.3|8456.9|8459.5|8457.1|8454.2|8452.3|286
1726738200000|2024-09-19 09:30:00|8459.2|8456.8|8462.1|8459.7|8462.4|8460|8459.2|8456.8|264
1726738500000|2024-09-19 09:35:00|8462.3|8459.9|8463|8461.5|8463.2|8461.5|8457.2|8455.7|276
1726738800000|2024-09-19 09:40:00|8462.9|8461.4|8460.7|8459.2|8462.9|8461.4|8459.5|8458|230
1726739100000|2024-09-19 09:45:00|8460.5|8459|8459.4|8457|8461.6|8459.6|8458.6|8456.8|269
1726739400000|2024-09-19 09:50:00|8459.5|8457.1|8456.8|8454.4|8459.8|8458.3|8456.2|8454.3|251
1726739700000|2024-09-19 09:55:00|8456.9|8454.5|8457.4|8455.9|8459.7|8458.2|8456.9|8454.5|215
1726740000000|2024-09-19 10:00:00|8457.3|8455.8|8458.1|8456.6|8458.4|8456.9|8456|8454.3|230
1726740300000|2024-09-19 10:05:00|8457.7|8456.2|8465.2|8463.7|8466.2|8464.7|8456.7|8455.2|313
1726740600000|2024-09-19 10:10:00|8465.3|8463.8|8462.2|8459.8|8465.4|8463.8|8460.8|8458.4|345
1726740900000|2024-09-19 10:15:00|8461.5|8460|8461.7|8460.2|8462.4|8460.8|8459.9|8457.5|244
1726741200000|2024-09-19 10:20:00|8461.6|8460.1|8459.7|8458.2|8462.5|8461|8459|8457.3|223
1726741500000|2024-09-19 10:25:00|8459.9|8458.4|8461.3|8459.8|8462.2|8460.7|8459.9|8458.4|189
1726741800000|2024-09-19 10:30:00|8461.2|8459.7|8461.8|8460.3|8463|8461.5|8460.1|8458.6|204
1726742100000|2024-09-19 10:35:00|8461.9|8460.4|8460.6|8459.1|8462|8460.5|8460.1|8458.6|180
1726742400000|2024-09-19 10:40:00|8460.4|8458.9|8459.9|8457.5|8460.7|8459|8459.1|8457.5|120
1726742700000|2024-09-19 10:45:00|8460|8457.6|8456|8453.6|8460.2|8457.8|8455.9|8453.6|170
1726743000000|2024-09-19 10:50:00|8455.7|8453.3|8456|8453.6|8456.3|8454.3|8453.8|8451.8|201
1726743300000|2024-09-19 10:55:00|8456.1|8453.7|8457|8454.6|8459.9|8457.5|8456.1|8453.7|203
1726743600000|2024-09-19 11:00:00|8456.8|8454.4|8458.9|8457.4|8458.9|8457.4|8453.7|8451.3|437
1726743900000|2024-09-19 11:05:00|8459.1|8457.6|8460.8|8459.3|8461.1|8459.6|8455.9|8454.4|342
1726744200000|2024-09-19 11:10:00|8460.9|8459.4|8469.9|8468.4|8469.9|8468.4|8460.8|8459.3|360
1726744500000|2024-09-19 11:15:00|8469.8|8468.3|8478|8476.5|8478.6|8477.1|8469.5|8468|389
1726744800000|2024-09-19 11:20:00|8477.9|8476.4|8479.4|8477|8481.7|8479.7|8477.5|8475.1|426
1726745100000|2024-09-19 11:25:00|8479.5|8477.1|8476|8473.6|8480.8|8478.4|8475.1|8473|351
1726745400000|2024-09-19 11:30:00|8476.1|8473.7|8476.7|8474.3|8478.3|8475.9|8472.5|8470.1|332
1726745700000|2024-09-19 11:35:00|8476.6|8474.2|8470.8|8468.4|8478.4|8476|8470.8|8468.4|382
1726746000000|2024-09-19 11:40:00|8470.9|8468.5|8473|8470.6|8474.1|8472.6|8469.9|8467.5|373
1726746300000|2024-09-19 11:45:00|8473.1|8470.7|8472.6|8471.1|8475.3|8472.9|8472.3|8470.2|311
1726746600000|2024-09-19 11:50:00|8472.5|8471|8474.8|8473.3|8475.9|8474.4|8472.4|8470.9|258
1726746900000|2024-09-19 11:55:00|8474.7|8473.2|8475.2|8473.7|8475.5|8474|8471.3|8469.8|321
1726747200000|2024-09-19 12:00:00|8475.3|8473.8|8479.3|8476.9|8480.4|8478.4|8475.3|8473.8|416
1726747500000|2024-09-19 12:05:00|8479.4|8477|8480.1|8478.6|8481.7|8479.7|8478|8476.2|388
1726747800000|2024-09-19 12:10:00|8480.2|8478.7|8480.2|8478.7|8483.1|8481.6|8479.2|8477.7|371
1726748100000|2024-09-19 12:15:00|8480|8478.5|8480.7|8478.3|8484.9|8483.2|8478.4|8476.8|474
1726748400000|2024-09-19 12:20:00|8480.8|8478.4|8478.5|8476.1|8481|8478.9|8476.4|8474.6|410
1726748700000|2024-09-19 12:25:00|8478.8|8476.4|8478.1|8473.1|8480.2|8477.8|8476.9|8473.1|386
1726749000000|2024-09-19 12:30:00|8487.1|8482.1|8492.6|8490.2|8500.2|8497.8|8485.7|8480.7|868
1726749300000|2024-09-19 12:35:00|8492.7|8490.3|8493.8|8492.3|8499.4|8497.5|8490.6|8488.2|879
1726749600000|2024-09-19 12:40:00|8494.2|8491.8|8496.9|8495.4|8500.1|8498.6|8494.2|8491.8|735
1726749900000|2024-09-19 12:45:00|8497.1|8495.6|8499.7|8498.2|8501.4|8499.7|8497|8495.5|635
1726750200000|2024-09-19 12:50:00|8499.6|8498.1|8505|8503.5|8505.4|8503.9|8497.4|8495.9|647
1726750500000|2024-09-19 12:55:00|8504.7|8503.2|8507|8504.6|8507.1|8505.2|8501|8498.9|625
1726750800000|2024-09-19 13:00:00|8507.1|8504.7|8503.1|8501.6|8507.6|8505.4|8500.8|8498.5|592
1726751100000|2024-09-19 13:05:00|8503.5|8501.1|8501.3|8498.9|8505.7|8503.5|8499.3|8496.9|648
1726751400000|2024-09-19 13:10:00|8501.4|8499|8497.7|8495.3|8502.3|8499.9|8495.1|8492.7|523
1726751700000|2024-09-19 13:15:00|8497.6|8495.2|8488.5|8486.1|8499|8497|8487.8|8485.4|589
1726752000000|2024-09-19 13:20:00|8488.2|8485.8|8492.7|8491.2|8496|8494.5|8488.2|8485.8|644
1726752300000|2024-09-19 13:25:00|8492.4|8490.9|8496.5|8495|8497.1|8495.6|8492.4|8490.3|468
1726752600000|2024-09-19 13:30:00|8496.1|8494.6|8493|8491.5|8499.9|8498.4|8491.4|8489.9|667
1726752900000|2024-09-19 13:35:00|8493.1|8491.6|8498.6|8497.1|8499.1|8497.5|8493.1|8491.5|614
1726753200000|2024-09-19 13:40:00|8498.5|8497|8498.7|8497.2|8500.2|8498.3|8497.1|8495.1|563
1726753500000|2024-09-19 13:45:00|8498.3|8496.8|8499.3|8496.9|8499.9|8498.4|8494.2|8492.7|607
1726753800000|2024-09-19 13:50:00|8499.2|8497.7|8496.6|8494.2|8500.1|8498.1|8495.1|8493.3|583
1726754100000|2024-09-19 13:55:00|8496.7|8494.3|8496.4|8492.9|8498|8495.6|8494.1|8491.7|422
1726754400000|2024-09-19 14:00:00|8496.3|8493.2|8483.2|8481.7|8496.4|8493.4|8481.6|8480.1|583
1726754700000|2024-09-19 14:05:00|8483.1|8481.6|8494.7|8492.3|8494.7|8492.5|8483.1|8481.6|712
1726755000000|2024-09-19 14:10:00|8494.8|8492.4|8492.6|8491.1|8495.4|8493.5|8491.3|8489.8|606
1726755300000|2024-09-19 14:15:00|8492.7|8491.2|8490.1|8488.6|8495|8493|8490.1|8488.6|466
1726755600000|2024-09-19 14:20:00|8490.2|8488.7|8485.9|8483.5|8490.4|8488.9|8484.1|8482.1|691
1726755900000|2024-09-19 14:25:00|8486|8483.6|8488.4|8486.9|8488.6|8487.1|8481.1|8479.2|568
1726756200000|2024-09-19 14:30:00|8488.3|8486.8|8486|8484.5|8488.9|8487|8484.9|8483|503
1726756500000|2024-09-19 14:35:00|8486.3|8484.8|8489.7|8487.3|8489.7|8488.1|8484.9|8483|520
1726756800000|2024-09-19 14:40:00|8489.6|8487.2|8491.5|8489.1|8492.3|8490.3|8488.7|8486.5|519
1726757100000|2024-09-19 14:45:00|8491.4|8489|8489.5|8487.1|8491.8|8489.6|8488.1|8486.2|588
1726757400000|2024-09-19 14:50:00|8489.4|8487|8484.2|8482.7|8489.6|8487.2|8482.5|8480.5|583
1726757700000|2024-09-19 14:55:00|8484.3|8481.9|8482.9|8481.4|8489.6|8487.8|8482.8|8481.3|593
1726758000000|2024-09-19 15:00:00|8483.1|8481.6|8481.1|8479.6|8483.4|8481.9|8478.2|8476.3|547
1726758300000|2024-09-19 15:05:00|8481.6|8479.2|8480.2|8477.8|8484.8|8482.8|8478.8|8476.4|494
1726758600000|2024-09-19 15:10:00|8480.3|8477.9|8479.2|8476.8|8481.1|8478.7|8478.6|8476.2|372
1726758900000|2024-09-19 15:15:00|8478.7|8476.3|8479.3|8476.9|8481.1|8478.7|8477.8|8475.4|316
1726759200000|2024-09-19 15:20:00|8479.4|8477|8478.1|8475.7|8482|8479.6|8477.6|8475.3|332
1726759500000|2024-09-19 15:25:00|8478.2|8475.8|8475.7|8474.2|8478.9|8476.8|8475.7|8473.8|401
1726759800000|2024-09-19 15:30:00|8475.6|8474.1|8477.3|8474.9|8477.5|8475.1|8474.7|8472.5|315
1726760100000|2024-09-19 15:35:00|8477.2|8474.8|8479.1|8476.7|8479.1|8476.7|8475.6|8473.7|255
1726760400000|2024-09-19 15:40:00|8479|8476.6|8481.3|8478.9|8481.8|8479.7|8478.7|8476.3|182
1726760700000|2024-09-19 15:45:00|8481.2|8478.8|8481.5|8480|8482.1|8480|8478.7|8476.4|227
1726761000000|2024-09-19 15:50:00|8481.4|8479.9|8479.2|8476.8|8481.4|8479.9|8478.4|8476.5|238
1726761300000|2024-09-19 15:55:00|8479.5|8477.1|8479.6|8478.1|8480.5|8478.5|8478.7|8476.8|231
1726761600000|2024-09-19 16:00:00|8479.4|8477.9|8480|8477.6|8482.3|8480.3|8478.9|8477.2|176
1726761900000|2024-09-19 16:05:00|8480.1|8477.7|8481.3|8478.9|8481.5|8479.1|8479.6|8477.2|177
1726762200000|2024-09-19 16:10:00|8481.4|8479|8484.5|8482.1|8484.6|8483.1|8481.1|8478.7|213
1726762500000|2024-09-19 16:15:00|8484.4|8482|8480.7|8478.3|8485.5|8483.4|8480.7|8478.3|178
1726762800000|2024-09-19 16:20:00|8480.6|8478.2|8480.7|8478.3|8481.6|8479.2|8479.9|8477.6|173
1726763100000|2024-09-19 16:25:00|8480.6|8478.2|8477.8|8475.4|8480.6|8478.2|8475.6|8473.2|248
1726763400000|2024-09-19 16:30:00|8477.9|8475.5|8478.5|8476.1|8478.7|8477|8476.7|8474.3|239
1726763700000|2024-09-19 16:35:00|8478.6|8476.2|8479.7|8477.3|8479.8|8477.4|8477.8|8475.7|175
1726764000000|2024-09-19 16:40:00|8479.6|8477.2|8480.8|8478.4|8482.1|8479.7|8479.6|8477.2|156
1726764300000|2024-09-19 16:45:00|8480.7|8478.3|8478.7|8476.3|8480.8|8478.4|8478.2|8475.8|179
1726764600000|2024-09-19 16:50:00|8478.8|8476.4|8479.2|8476.8|8479.8|8477.8|8478.6|8476.3|150
1726764900000|2024-09-19 16:55:00|8478.9|8477.4|8479.8|8478.3|8481.3|8479.7|8478.8|8477.1|225
1726765200000|2024-09-19 17:00:00|8480.1|8477.7|8479.4|8477.9|8481.1|8479.2|8478.5|8476.9|283
1726765500000|2024-09-19 17:05:00|8480|8477.6|8479.2|8476.8|8484.4|8482|8479.1|8476.7|289
1726765800000|2024-09-19 17:10:00|8479.1|8476.7|8482.7|8480.3|8483|8480.8|8477.6|8475.2|328
1726766100000|2024-09-19 17:15:00|8482.5|8480.1|8480.7|8479.2|8483.2|8480.8|8480.1|8477.7|255
1726766400000|2024-09-19 17:20:00|8481.1|8479.6|8480.3|8478.8|8481.4|8479.9|8478.8|8477.3|188
1726766700000|2024-09-19 17:25:00|8480.2|8478.7|8480.8|8479.3|8481.1|8479.6|8479.3|8477.8|165
1726767000000|2024-09-19 17:30:00|8481|8479.5|8478.1|8475.7|8481.1|8479.6|8477.5|8475.1|149
1726767300000|2024-09-19 17:35:00|8477.7|8476.2|8477|8475.5|8479.6|8478.1|8476.7|8475.2|180
1726767600000|2024-09-19 17:40:00|8476.8|8475.3|8478.8|8477.3|8479.2|8477.7|8476.8|8475.2|129
1726767900000|2024-09-19 17:45:00|8478.4|8476.9|8477.6|8476.1|8479|8477.5|8477|8475.5|120
1726768200000|2024-09-19 17:50:00|8477.5|8476|8478.7|8476.3|8479.1|8477.1|8476.7|8475.2|186
1726768500000|2024-09-19 17:55:00|8478.8|8476.4|8477.6|8476.1|8479.4|8477.6|8476.9|8475.4|139
1726768800000|2024-09-19 18:00:00|8477.3|8475.8|8476.7|8475.2|8478.1|8476.6|8476.3|8474.5|105
1726769100000|2024-09-19 18:05:00|8476.6|8475.1|8473.6|8472.1|8476.8|8475.2|8473.4|8471.7|211
1726769400000|2024-09-19 18:10:00|8473.7|8472.2|8471.6|8470.1|8473.7|8472.2|8471.1|8469.6|191
1726769700000|2024-09-19 18:15:00|8471.7|8470.2|8471.4|8469.9|8471.9|8470.4|8468.5|8467|231
1726770000000|2024-09-19 18:20:00|8471.2|8469.7|8469.1|8466.7|8471.2|8469.7|8468.7|8466.6|223
1726770300000|2024-09-19 18:25:00|8469.2|8466.8|8466.5|8464.1|8470|8467.6|8466.2|8463.8|336
1726770600000|2024-09-19 18:30:00|8466.6|8464.2|8465.5|8464|8467.2|8465.2|8463.8|8462.3|142
1726770900000|2024-09-19 18:35:00|8465.4|8463.9|8466.4|8464.9|8466.5|8465|8463.4|8461.9|141
1726771200000|2024-09-19 18:40:00|8466.5|8465|8469.6|8468.1|8469.6|8468.1|8466.5|8465|122
1726771500000|2024-09-19 18:45:00|8469.7|8468.2|8469.5|8468|8471|8468.8|8469.2|8467|147
1726771800000|2024-09-19 18:50:00|8469.6|8468.1|8468.2|8466.7|8469.9|8468.2|8467.8|8465.7|252
1726772100000|2024-09-19 18:55:00|8468.4|8466.9|8470.4|8468.9|8470.6|8469.1|8468.1|8466.6|178
1726772400000|2024-09-19 19:00:00|8470.3|8468.8|8470.9|8469.4|8471|8469.5|8469|8467.5|168
1726772700000|2024-09-19 19:05:00|8471|8469.5|8470.4|8468.9|8472.3|8470.4|8469.8|8468|196
1726773000000|2024-09-19 19:10:00|8470.5|8469|8467.5|8466|8471.2|8469.6|8467.5|8465.4|224
1726773300000|2024-09-19 19:15:00|8467.6|8466.1|8469.9|8468.4|8471.2|8469.7|8466.8|8465.3|151
1726773600000|2024-09-19 19:20:00|8470|8468.5|8471.6|8470.1|8471.9|8470.1|8468.2|8466.7|201
1726773900000|2024-09-19 19:25:00|8471.8|8470.3|8472.6|8471.1|8472.8|8471.3|8470.9|8469.1|181
1726774200000|2024-09-19 19:30:00|8472.8|8470.4|8473.1|8471.6|8473.5|8472|8471.5|8469.8|176
1726774500000|2024-09-19 19:35:00|8473.2|8471.7|8472.5|8471|8475.4|8473.9|8472.1|8470.6|159
1726774800000|2024-09-19 19:40:00|8472.6|8471.1|8474.4|8472.9|8475.8|8474.2|8472.6|8471.1|164
1726775100000|2024-09-19 19:45:00|8474.3|8472.8|8474.9|8472.5|8475.8|8474.3|8473.7|8471.5|119
1726775400000|2024-09-19 19:50:00|8474.7|8472.3|8477.8|8476.3|8478.2|8476.6|8474|8472.1|214
1726775700000|2024-09-19 19:55:00|8478.4|8476|8475.4|8473.9|8478.5|8476.8|8474.8|8472.9|277
1726776000000|2024-09-19 20:00:00|8475.5|8474|8475.2|8472.8|8476.9|8474.6|8474.4|8472|219
1726776300000|2024-09-19 20:05:00|8475.1|8472.7|8473.2|8470.8|8475.3|8472.9|8472.9|8470.5|97
1726776600000|2024-09-19 20:10:00|8473.3|8470.9|8472|8469.6|8473.6|8471.2|8472|8469.6|141
1726776900000|2024-09-19 20:15:00|8471.9|8469.5|8471.4|8469|8472.5|8470.5|8470.4|8468|128
1726777200000|2024-09-19 20:20:00|8471.5|8469.1|8471.5|8469.1|8471.8|8469.5|8470.4|8468|267
1726777500000|2024-09-19 20:25:00|8471.4|8469|8472.3|8469.9|8472.4|8470.4|8471.4|8469|210
1726777800000|2024-09-19 20:30:00|8472.1|8469.7|8474.1|8471.7|8474.4|8472|8471.9|8469.6|170
1726778100000|2024-09-19 20:35:00|8474|8471.6|8473.5|8471.1|8474.5|8472.1|8473.1|8470.7|192
1726778400000|2024-09-19 20:40:00|8473.4|8471|8476.9|8474.5|8477|8474.6|8473.4|8471|237
1726778700000|2024-09-19 20:45:00|8477|8474.6|8478.5|8476.1|8478.7|8476.3|8475.9|8473.5|218
1726779000000|2024-09-19 20:50:00|8478.7|8476.3|8478.9|8476.5|8479.1|8476.7|8477.7|8475.3|209
1726779300000|2024-09-19 20:55:00|8479.6|8475.7|8480.9|8475.1|8481.1|8476.2|8478.3|8474.4|395
1726779600000|2024-09-19 21:00:00|8481|8475.2|8477.3|8470.8|8481|8475.2|8477.3|8470.8|8
1726779900000|2024-09-19 21:05:00|8475.3|8468.8|8478.6|8472.1|8478.6|8472.1|8475.1|8468.6|28
1726780200000|2024-09-19 21:10:00|8478.5|8472|8478.4|8471.9|8478.6|8472.1|8478.4|8471.9|6
1726780500000|2024-09-19 21:15:00|8478.5|8472|8479.9|8473.4|8480|8473.5|8477.6|8471.1|25
1726780800000|2024-09-19 21:20:00|8480|8473.5|8480|8473.5|8481.5|8475|8480|8473.5|17
1726781100000|2024-09-19 21:25:00|8479.9|8473.4|8479.8|8473.3|8479.9|8473.4|8479.6|8473.1|12
1726781400000|2024-09-19 21:30:00|8479.9|8473.4|8479.6|8473.1|8480|8473.5|8479.6|8473.1|27
1726781700000|2024-09-19 21:35:00|8479.8|8473.3|8480|8473.5|8480|8473.5|8479.6|8473.1|9
1726782000000|2024-09-19 21:40:00|8479.8|8473.3|8478.4|8471.9|8480|8473.5|8476.9|8470.4|32
1726782300000|2024-09-19 21:45:00|8478.3|8471.8|8478.5|8472|8478.5|8472|8478.2|8471.7|18
1726782600000|2024-09-19 21:50:00|8478.4|8471.9|8478.4|8471.9|8478.6|8472.1|8478.3|8471.8|13
1726782900000|2024-09-19 21:55:00|8478.3|8471.8|8480.4|8473.9|8480.4|8473.9|8478.3|8471.8|39
1726783200000|2024-09-19 22:00:00|8480.3|8473.8|8480.4|8473.9|8481.5|8475|8479.1|8472.6|156
1726783500000|2024-09-19 22:05:00|8479.6|8474.6|8476.2|8473.8|8479.7|8475.3|8474.7|8472.3|74
1726783800000|2024-09-19 22:10:00|8476.3|8473.9|8475.3|8472.9|8476.4|8474|8475.1|8472.7|51
1726784100000|2024-09-19 22:15:00|8475.2|8472.8|8475.5|8473.1|8476.1|8473.7|8474.8|8472.4|55
1726784400000|2024-09-19 22:20:00|8475.4|8473|8476.9|8474.5|8477|8474.6|8475.4|8473|34
1726784700000|2024-09-19 22:25:00|8477|8474.6|8475.6|8473.2|8477|8474.6|8475.6|8473.2|27
1726785000000|2024-09-19 22:30:00|8475.7|8473.3|8475.7|8473.3|8476|8473.6|8474.8|8472.4|57
1726785300000|2024-09-19 22:35:00|8475.8|8473.4|8475.5|8473.1|8477.5|8475.1|8475.4|8473|71
1726785600000|2024-09-19 22:40:00|8475.8|8473.4|8476.1|8473.7|8476.3|8473.9|8475.5|8473.1|35
1726785900000|2024-09-19 22:45:00|8476.2|8473.8|8475.7|8473.3|8476.5|8474.1|8475.5|8473.1|37
1726786200000|2024-09-19 22:50:00|8475.6|8473.2|8476.1|8473.7|8476.1|8473.7|8475.2|8472.8|26
1726786500000|2024-09-19 22:55:00|8475.9|8473.5|8477.6|8475.2|8477.7|8475.3|8475.8|8473.4|41
1726786800000|2024-09-19 23:00:00|8477.4|8475|8476.8|8474.4|8479.2|8476.8|8476.3|8473.9|67
1726787100000|2024-09-19 23:05:00|8477|8474.6|8478.3|8475.9|8478.4|8476|8476.6|8474.2|58
1726787400000|2024-09-19 23:10:00|8478.4|8476|8478.4|8476|8479.6|8477.2|8478.4|8476|68
1726787700000|2024-09-19 23:15:00|8478.5|8476.1|8478|8475.6|8479|8476.6|8477.7|8475.3|62
1726788000000|2024-09-19 23:20:00|8478.1|8475.7|8475.9|8473.5|8478.1|8475.7|8475.9|8473.5|45
1726788300000|2024-09-19 23:25:00|8476|8473.6|8476.9|8474.5|8477.1|8474.7|8476|8473.6|40
1726788600000|2024-09-19 23:30:00|8476.8|8474.4|8477.1|8474.7|8477.1|8474.7|8476.4|8474|78
1726788900000|2024-09-19 23:35:00|8477.2|8474.8|8478.7|8476.3|8479|8476.6|8477.2|8474.8|76
1726789200000|2024-09-19 23:40:00|8478.8|8476.4|8480.9|8478.5|8480.9|8478.5|8478.8|8476.4|67
1726789500000|2024-09-19 23:45:00|8480.4|8478|8479.4|8477|8480.6|8478.2|8479|8476.6|89
1726789800000|2024-09-19 23:50:00|8479.3|8476.9|8480.9|8478.5|8480.9|8478.5|8478.9|8476.5|91
1726790100000|2024-09-19 23:55:00|8481|8478.6|8479.7|8477.3|8481.3|8478.9|8479.4|8477|92
1726790400000|2024-09-20 00:00:00|8479.6|8477.2|8476.7|8474.3|8480.3|8477.9|8476.3|8473.9|248
1726790700000|2024-09-20 00:05:00|8476.8|8474.4|8480.2|8477.8|8480.8|8478.4|8476.5|8474.1|195
1726791000000|2024-09-20 00:10:00|8480.3|8477.9|8478.2|8475.8|8480.3|8477.9|8477.6|8475.2|183
1726791300000|2024-09-20 00:15:00|8478.1|8475.7|8476.4|8474|8478.3|8475.9|8475.5|8473.1|158
1726791600000|2024-09-20 00:20:00|8475.9|8473.5|8474.9|8472.5|8476.9|8474.5|8472.4|8470|185
1726791900000|2024-09-20 00:25:00|8475|8472.6|8472.6|8470.2|8475.8|8473.4|8472.3|8469.9|151
1726792200000|2024-09-20 00:30:00|8472.4|8470|8472.3|8469.9|8474.7|8472.3|8471.8|8469.4|138
1726792500000|2024-09-20 00:35:00|8472.4|8470|8472.6|8470.2|8473.4|8471|8470.9|8468.5|158
1726792800000|2024-09-20 00:40:00|8472.5|8470.1|8472|8469.6|8472.9|8470.5|8470.1|8467.7|265
1726793100000|2024-09-20 00:45:00|8472.1|8469.7|8472.8|8470.4|8473.1|8470.7|8470.9|8468.5|154
1726793400000|2024-09-20 00:50:00|8472.9|8470.5|8470.9|8468.5|8473.8|8471.4|8470.3|8467.9|181
1726793700000|2024-09-20 00:55:00|8470.8|8468.4|8470.2|8467.8|8471.8|8469.4|8468.7|8466.3|288
1726794000000|2024-09-20 01:00:00|8470.1|8467.7|8470.7|8468.3|8471.2|8468.8|8466.8|8464.4|253
1726794300000|2024-09-20 01:05:00|8470.6|8468.2|8469.9|8467.5|8470.7|8468.3|8467.8|8465.4|223
1726794600000|2024-09-20 01:10:00|8469.8|8467.4|8469.6|8467.2|8470.9|8468.5|8467.7|8465.3|247
1726794900000|2024-09-20 01:15:00|8469.9|8467.5|8470.3|8467.9|8470.5|8468.1|8466.2|8463.8|274
1726795200000|2024-09-20 01:20:00|8470.4|8468|8469.3|8466.9|8470.6|8468.2|8468.7|8466.3|138
1726795500000|2024-09-20 01:25:00|8469.4|8467|8468.2|8465.8|8469.7|8467.3|8466.6|8464.2|157
1726795800000|2024-09-20 01:30:00|8468.1|8465.7|8464.2|8461.8|8468.3|8465.9|8463.8|8461.4|310
1726796100000|2024-09-20 01:35:00|8464.3|8461.9|8466.1|8463.7|8466.5|8464.1|8463.8|8461.4|235
1726796400000|2024-09-20 01:40:00|8466.2|8463.8|8469.9|8467.5|8470.6|8468.2|8466.1|8463.7|195
1726796700000|2024-09-20 01:45:00|8469.8|8467.4|8469.9|8467.5|8471|8468.6|8469.6|8467.2|148
1726797000000|2024-09-20 01:50:00|8470|8467.6|8469.9|8467.5|8470.9|8468.5|8468.8|8466.4|168
1726797300000|2024-09-20 01:55:00|8470|8467.6|8469.2|8466.8|8470.1|8467.7|8468.2|8465.8|115
1726797600000|2024-09-20 02:00:00|8469.3|8466.9|8469.3|8466.9|8469.9|8467.5|8467|8464.6|140
1726797900000|2024-09-20 02:05:00|8469.2|8466.8|8469.2|8466.8|8471.4|8469|8468.7|8466.3|141
1726798200000|2024-09-20 02:10:00|8469.3|8466.9|8470|8467.6|8470.5|8468.1|8468.7|8466.3|104
1726798500000|2024-09-20 02:15:00|8469.9|8467.5|8468.7|8466.3|8471|8468.6|8468.5|8466.1|93
1726798800000|2024-09-20 02:20:00|8468.5|8466.1|8469.8|8467.4|8469.8|8467.4|8467.8|8465.4|124
1726799100000|2024-09-20 02:25:00|8469.7|8467.3|8468.3|8465.9|8469.8|8467.4|8467.8|8465.4|83
1726799400000|2024-09-20 02:30:00|8468.4|8466|8470.1|8467.7|8470.7|8468.3|8467.7|8465.3|91
1726799700000|2024-09-20 02:35:00|8470|8467.6|8470|8467.6|8470.8|8468.4|8469.1|8466.7|97
1726800000000|2024-09-20 02:40:00|8470.1|8467.7|8469.6|8467.2|8471|8469|8469.4|8467|73
1726800300000|2024-09-20 02:45:00|8469.5|8467.1|8470.1|8467.7|8470.2|8467.8|8468.3|8465.9|78
1726800600000|2024-09-20 02:50:00|8470|8467.6|8469.7|8467.3|8473.2|8470.8|8468.4|8466|327
1726800900000|2024-09-20 02:55:00|8469.6|8467.2|8469.4|8467|8469.9|8467.5|8467.7|8465.3|301
1726801200000|2024-09-20 03:00:00|8469.6|8467.2|8465.1|8462.7|8469.8|8467.4|8465.1|8462.7|210
1726801500000|2024-09-20 03:05:00|8464.9|8462.5|8466|8463.6|8466.6|8464.2|8464.8|8462.4|307
1726801800000|2024-09-20 03:10:00|8466.1|8463.7|8467.4|8465|8467.8|8465.4|8465.5|8463.4|292
1726802100000|2024-09-20 03:15:00|8467.3|8464.9|8469.5|8467.1|8469.5|8467.1|8465.3|8462.9|201
1726802400000|2024-09-20 03:20:00|8469.6|8467.2|8466.7|8464.3|8469.7|8467.3|8466.5|8464.1|171
1726802700000|2024-09-20 03:25:00|8466.6|8464.2|8465.3|8462.9|8466.7|8464.3|8463.1|8460.7|204
1726803000000|2024-09-20 03:30:00|8465.5|8463.1|8467|8464.6|8468.6|8466.2|8465.3|8462.9|204
1726803300000|2024-09-20 03:35:00|8467.1|8464.7|8466.4|8464|8468.5|8466.2|8464.8|8462.4|194
1726803600000|2024-09-20 03:40:00|8466.3|8463.9|8466.6|8464.2|8467.1|8464.7|8465.2|8462.8|249
1726803900000|2024-09-20 03:45:00|8466.7|8464.3|8463.9|8461.5|8467.3|8464.9|8463|8460.6|177
1726804200000|2024-09-20 03:50:00|8463.8|8461.4|8463|8460.6|8464.2|8461.8|8462.1|8460.1|119
1726804500000|2024-09-20 03:55:00|8463.1|8460.7|8463.4|8461|8464.3|8461.9|8462.7|8460.3|160
1726804800000|2024-09-20 04:00:00|8463.5|8461.1|8462.3|8459.9|8463.5|8461.1|8461.5|8459.1|161
1726805100000|2024-09-20 04:05:00|8462.2|8459.8|8462.3|8459.9|8462.8|8460.4|8461|8458.6|118
1726805400000|2024-09-20 04:10:00|8462.4|8460|8461.9|8459.5|8463|8460.6|8461.6|8459.2|112
1726805700000|2024-09-20 04:15:00|8461.8|8459.4|8461.6|8459.2|8462.5|8460.1|8460.5|8458.1|123
1726806000000|2024-09-20 04:20:00|8461.7|8459.3|8461|8458.6|8462.3|8459.9|8459.6|8457.2|170
1726806300000|2024-09-20 04:25:00|8460.9|8458.5|8461.2|8458.8|8461.2|8458.8|8459.9|8457.5|168
1726806600000|2024-09-20 04:30:00|8461.5|8459.1|8462.8|8460.4|8463.2|8460.8|8461.2|8458.8|127
1726806900000|2024-09-20 04:35:00|8462.9|8460.5|8464.9|8462.5|8465.9|8463.5|8462.9|8460.5|87
1726807200000|2024-09-20 04:40:00|8465|8462.6|8463|8460.6|8465.1|8462.7|8462.7|8460.3|65
1726807500000|2024-09-20 04:45:00|8463.1|8460.7|8462.7|8460.3|8463.7|8461.3|8462.2|8459.8|122
1726807800000|2024-09-20 04:50:00|8462.6|8460.2|8464|8461.6|8464.8|8462.4|8462.6|8460.2|99
1726808100000|2024-09-20 04:55:00|8464.1|8461.7|8465.2|8462.8|8465.6|8463.2|8464.1|8461.7|82
1726808400000|2024-09-20 05:00:00|8465.1|8462.7|8467.7|8465.3|8468.3|8465.9|8464.4|8462|99
1726808700000|2024-09-20 05:05:00|8467.6|8465.2|8467.9|8466.4|8468.7|8466.5|8467.2|8464.8|95
1726809000000|2024-09-20 05:10:00|8468|8466.5|8469.2|8467.7|8469.8|8468.3|8467.8|8466.3|93
1726809300000|2024-09-20 05:15:00|8469.3|8467.8|8469.8|8467.4|8470.5|8468.8|8468.9|8466.5|107
1726809600000|2024-09-20 05:20:00|8469.5|8467.1|8470.5|8468.1|8471|8468.8|8469.5|8467.1|112
1726809900000|2024-09-20 05:25:00|8470.4|8468|8470.6|8468.2|8471.3|8469.4|8470.1|8467.7|115
1726810200000|2024-09-20 05:30:00|8470.5|8468.1|8469.2|8466.8|8470.7|8468.7|8468.1|8465.7|158
1726810500000|2024-09-20 05:35:00|8469.1|8466.7|8468.6|8466.2|8469.5|8467.1|8466.9|8465.2|157
1726810800000|2024-09-20 05:40:00|8468.4|8466|8469.2|8466.8|8470.5|8468.5|8468.1|8465.7|154
1726811100000|2024-09-20 05:45:00|8469.1|8466.7|8469.2|8466.8|8469.8|8468.1|8467|8464.9|145
1726811400000|2024-09-20 05:50:00|8469.3|8466.9|8467.6|8465.2|8470|8467.6|8467.6|8465.2|149
1726811700000|2024-09-20 05:55:00|8467.5|8465.1|8466.8|8464.4|8467.5|8465.1|8464.9|8462.5|187
1726812000000|2024-09-20 06:00:00|8466.1|8463.7|8463.4|8461|8467.1|8464.7|8461.7|8459.3|387
1726812300000|2024-09-20 06:05:00|8462.8|8460.4|8461.9|8459.5|8463.8|8461.4|8461.3|8458.9|223
1726812600000|2024-09-20 06:10:00|8461.8|8459.4|8463.3|8460.9|8464.8|8462.7|8461.4|8459|250
1726812900000|2024-09-20 06:15:00|8463.4|8461|8462|8460.5|8465.6|8463.5|8460.9|8459.1|228
1726813200000|2024-09-20 06:20:00|8461.8|8460.3|8461.3|8459.8|8462.9|8460.9|8460.8|8459|239
1726813500000|2024-09-20 06:25:00|8461.2|8459.7|8459.6|8457.2|8462.5|8460.3|8459|8456.9|230
1726813800000|2024-09-20 06:30:00|8459.7|8457.3|8454.3|8452.8|8460|8457.9|8452.5|8451|291
1726814100000|2024-09-20 06:35:00|8454.9|8453.4|8461|8458.6|8462.8|8460.4|8454.6|8453.1|717
1726814400000|2024-09-20 06:40:00|8460.9|8458.5|8459.9|8458.4|8463.6|8462|8459.3|8457.7|485
1726814700000|2024-09-20 06:45:00|8460|8458.5|8459.4|8457|8461.4|8459|8456.9|8454.6|497
1726815000000|2024-09-20 06:50:00|8459.5|8457.1|8461.3|8458.9|8463.8|8461.4|8457.7|8455.3|582
1726815300000|2024-09-20 06:55:00|8461.4|8459|8466.5|8464.1|8467.5|8465.6|8461.1|8458.7|549
1726815600000|2024-09-20 07:00:00|8466.7|8464.3|8468.5|8466.1|8471.8|8469.7|8466|8463.6|698
1726815900000|2024-09-20 07:05:00|8468.4|8466|8468.5|8466.1|8469.7|8467.8|8464.5|8462.5|519
1726816200000|2024-09-20 07:10:00|8468.9|8466.5|8468.9|8466.5|8469.9|8467.7|8466.5|8464.3|401
1726816500000|2024-09-20 07:15:00|8469.2|8466.8|8472.8|8471.3|8473.6|8471.6|8468.6|8466.4|372
1726816800000|2024-09-20 07:20:00|8473.1|8471.6|8473.3|8471.8|8476.9|8475.4|8472.1|8470.6|464
1726817100000|2024-09-20 07:25:00|8473.4|8471.9|8467.3|8464.9|8475.1|8473.4|8467.2|8464.8|490
1726817400000|2024-09-20 07:30:00|8467.2|8464.8|8471.2|8468.8|8472.5|8470.1|8467.2|8464.8|578
1726817700000|2024-09-20 07:35:00|8471.3|8468.9|8468.4|8466|8473|8470.6|8467|8464.6|429
1726818000000|2024-09-20 07:40:00|8468.5|8466.1|8471.7|8469.3|8472.9|8470.5|8465.8|8463.5|423
1726818300000|2024-09-20 07:45:00|8471.9|8469.5|8479|8476.6|8479.4|8477|8470.1|8468.5|475
1726818600000|2024-09-20 07:50:00|8479.2|8476.8|8481.1|8478.7|8481.6|8479.2|8476.4|8474.9|325
1726818900000|2024-09-20 07:55:00|8481.4|8479|8480.1|8478.6|8482.1|8479.8|8478.1|8475.7|387
1726819200000|2024-09-20 08:00:00|8480.2|8478.7|8476.4|8474.9|8480.7|8479.2|8475.8|8474.1|378
1726819500000|2024-09-20 08:05:00|8476.3|8474.8|8479.9|8478.4|8481.7|8479.8|8475.2|8473.7|366
1726819800000|2024-09-20 08:10:00|8480|8478.5|8479.2|8477.7|8481.4|8479.9|8478|8476|384
1726820100000|2024-09-20 08:15:00|8479.3|8477.8|8479.9|8477.5|8482.2|8480.3|8478|8476.3|388
1726820400000|2024-09-20 08:20:00|8480|8477.6|8480.2|8478.7|8481.3|8479.5|8478.1|8476.6|277
1726820700000|2024-09-20 08:25:00|8480|8478.5|8478.1|8475.7|8480.7|8478.9|8476.7|8474.7|394
1726821000000|2024-09-20 08:30:00|8478|8475.6|8473.5|8472|8478.2|8476.3|8472.7|8471.2|336
1726821300000|2024-09-20 08:35:00|8473.6|8472.1|8473.6|8472.1|8475.3|8473.8|8472.4|8470.9|227
1726821600000|2024-09-20 08:40:00|8473.5|8472|8474.3|8471.9|8475.1|8473.3|8471.8|8470.3|262
1726821900000|2024-09-20 08:45:00|8474.6|8472.2|8475.8|8474.3|8478.8|8477.1|8474.2|8471.8|325
1726822200000|2024-09-20 08:50:00|8476|8474.5|8479.9|8478.4|8481.1|8478.7|8474.1|8472.6|339
1726822500000|2024-09-20 08:55:00|8480|8478.5|8473.6|8472.1|8482|8479.8|8472.6|8470.9|490
1726822800000|2024-09-20 09:00:00|8473.3|8471.8|8475.7|8474.2|8477.1|8475.1|8472.5|8471|346
1726823100000|2024-09-20 09:05:00|8475.8|8474.3|8477.2|8475.7|8477.5|8476|8475.7|8474|200
1726823400000|2024-09-20 09:10:00|8477.1|8475.6|8482.8|8481.3|8483.8|8481.4|8477|8475.5|279
1726823700000|2024-09-20 09:15:00|8482.7|8481.2|8482.3|8480.8|8482.8|8481.3|8481.3|8479.5|208
1726824000000|2024-09-20 09:20:00|8482.2|8480.7|8483.5|8482|8484.7|8483.2|8481.6|8480.1|178
1726824300000|2024-09-20 09:25:00|8483.4|8481.9|8482.6|8481.1|8486.1|8484.6|8482.6|8480.9|202
1726824600000|2024-09-20 09:30:00|8482.7|8481.2|8484.6|8483.1|8484.6|8483.1|8480.9|8478.9|201
1726824900000|2024-09-20 09:35:00|8484.8|8483.3|8484.5|8483|8486.7|8484.8|8484|8482.3|183
1726825200000|2024-09-20 09:40:00|8484.6|8483.1|8485.3|8483.8|8485.3|8483.8|8483.2|8481.7|186
1726825500000|2024-09-20 09:45:00|8485.2|8483.7|8485.3|8483.8|8486.1|8484.6|8483.2|8480.8|199
1726825800000|2024-09-20 09:50:00|8485.4|8483.9|8485.9|8483.5|8487.8|8486|8484.2|8482.4|262
1726826100000|2024-09-20 09:55:00|8486.2|8483.8|8486.4|8484.9|8487.6|8486.1|8485.4|8483|289
1726826400000|2024-09-20 10:00:00|8486.6|8485.1|8484.8|8483.3|8488.1|8486.1|8484.4|8482.7|220
1726826700000|2024-09-20 10:05:00|8484.7|8483.2|8484.9|8482.5|8485.5|8483.8|8483.7|8481.3|214
1726827000000|2024-09-20 10:10:00|8484.8|8482.4|8486.5|8484.1|8486.8|8485|8484.2|8481.8|225
1726827300000|2024-09-20 10:15:00|8486.6|8484.2|8485.3|8483.8|8486.6|8484.6|8483.9|8482.4|147
1726827600000|2024-09-20 10:20:00|8485.7|8483.3|8486.9|8484.5|8487.3|8484.9|8484.7|8482.7|195
1726827900000|2024-09-20 10:25:00|8486.8|8484.4|8487.8|8486.3|8488|8486.5|8485.3|8483.3|150
1726828200000|2024-09-20 10:30:00|8487.9|8486.4|8487.6|8486.1|8488.4|8486.9|8486.5|8485|175
1726828500000|2024-09-20 10:35:00|8487.8|8486.3|8492.8|8491.3|8493.1|8491.5|8487.8|8486.1|215
1726828800000|2024-09-20 10:40:00|8492.9|8491.4|8492.2|8490.7|8494.4|8492.5|8491|8489.5|224
1726829100000|2024-09-20 10:45:00|8492.1|8490.6|8492.3|8489.9|8493.9|8492|8491.3|8489.2|197
1726829400000|2024-09-20 10:50:00|8492.4|8490|8492.8|8490.4|8494.3|8492.8|8492.3|8489.9|201
1726829700000|2024-09-20 10:55:00|8492.7|8490.3|8493.4|8491.9|8494.5|8492.6|8491.1|8489.2|200
1726830000000|2024-09-20 11:00:00|8493.3|8491.8|8494.1|8491.7|8494.6|8493.1|8492.6|8490.8|225
1726830300000|2024-09-20 11:05:00|8494.3|8492.6|8494.6|8493.1|8496.4|8494.9|8493.5|8491.5|153
1726830600000|2024-09-20 11:10:00|8494.1|8492.6|8498.4|8496|8498.4|8496.4|8493.9|8492.4|202
1726830900000|2024-09-20 11:15:00|8498.5|8496.1|8498.8|8497.3|8499.9|8498.1|8498|8496|159
1726831200000|2024-09-20 11:20:00|8498.6|8497.1|8498.6|8497.1|8499.6|8498.1|8496.6|8495.1|187
1726831500000|2024-09-20 11:25:00|8498.5|8497|8497.3|8495.8|8499.8|8498.2|8497.2|8495.7|245
1726831800000|2024-09-20 11:30:00|8497.2|8495.7|8499.7|8498.2|8500|8498.5|8496.9|8495.4|165
1726832100000|2024-09-20 11:35:00|8499.8|8498.3|8497.4|8495|8500.8|8499.3|8496.9|8495|217
1726832400000|2024-09-20 11:40:00|8497.5|8495.1|8495|8493.5|8497.8|8496.3|8494.9|8492.8|216
1726832700000|2024-09-20 11:45:00|8494.8|8493.3|8498.8|8497.3|8499.1|8497.6|8493.8|8492.3|206
1726833000000|2024-09-20 11:50:00|8498.9|8497.4|8500.2|8498.7|8501.1|8499|8496.8|8495.3|191
1726833300000|2024-09-20 11:55:00|8500.3|8498.8|8499.5|8498|8501.1|8499.1|8498.5|8497|166
1726833600000|2024-09-20 12:00:00|8499.1|8497.6|8495.8|8494.3|8499.1|8497.6|8494.3|8492.3|344
1726833900000|2024-09-20 12:05:00|8495.7|8494.2|8496.6|8495.1|8497.1|8495.6|8494.5|8493|276
1726834200000|2024-09-20 12:10:00|8496.5|8495|8495.6|8494.1|8497.7|8496|8493.7|8492.2|256
1726834500000|2024-09-20 12:15:00|8495.5|8494|8493.2|8491.7|8496.5|8495|8492.1|8490.6|290
1726834800000|2024-09-20 12:20:00|8493.3|8491.8|8491|8489.5|8496|8494.5|8490.9|8489.4|332
1726835100000|2024-09-20 12:25:00|8490.9|8489.4|8486.5|8485|8490.9|8489.4|8486.5|8484.7|265
1726835400000|2024-09-20 12:30:00|8486.6|8485.1|8489.6|8488.1|8489.8|8488.3|8485.9|8484.2|270
1726835700000|2024-09-20 12:35:00|8489.4|8487.9|8490.1|8488.6|8491.4|8489.9|8487.9|8486.4|275
1726836000000|2024-09-20 12:40:00|8489.5|8488|8486.3|8484.8|8489.7|8488.2|8485.9|8484.4|230
1726836300000|2024-09-20 12:45:00|8486.1|8484.6|8485.7|8484.2|8488.3|8486.8|8484.5|8483|363
1726836600000|2024-09-20 12:50:00|8485.8|8484.3|8482.4|8480.9|8487.3|8485.5|8482.4|8480.9|374
1726836900000|2024-09-20 12:55:00|8482.1|8480.6|8478.4|8476|8482.3|8480.8|8474.2|8472.7|413
1726837200000|2024-09-20 13:00:00|8478.6|8476.2|8477.3|8475.8|8479.3|8477.4|8475.2|8473.7|443
1726837500000|2024-09-20 13:05:00|8477.4|8475.9|8477.9|8476.4|8480.2|8478.7|8477|8475.5|421
1726837800000|2024-09-20 13:10:00|8477.7|8476.2|8480.3|8477.9|8480.3|8478.6|8476.1|8474.1|458
1726838100000|2024-09-20 13:15:00|8480.2|8477.8|8481.8|8480.3|8485.2|8483|8479.4|8477.2|341
1726838400000|2024-09-20 13:20:00|8481.7|8480.2|8487.9|8485.5|8488.9|8487.3|8481.3|8479.7|411
1726838700000|2024-09-20 13:25:00|8488.2|8485.8|8491.5|8490|8492.9|8491.4|8486.4|8484.9|354
1726839000000|2024-09-20 13:30:00|8491.6|8490.1|8491.8|8489.4|8493.5|8491.1|8489|8487.3|459
1726839300000|2024-09-20 13:35:00|8491.3|8489.8|8489.6|8488.1|8494.4|8492.8|8488.7|8486.8|459
1726839600000|2024-09-20 13:40:00|8489.5|8488|8489.1|8486.7|8490.6|8489.1|8487.2|8485.7|467
1726839900000|2024-09-20 13:45:00|8488.6|8487.1|8491.8|8490.3|8492.1|8490.6|8487.9|8486.4|403
1726840200000|2024-09-20 13:50:00|8491.7|8490.2|8493.5|8492|8496|8494.1|8491.5|8489.8|351
1726840500000|2024-09-20 13:55:00|8493.6|8492.1|8495.1|8493.6|8496.3|8494.8|8493.6|8492.1|273
1726840800000|2024-09-20 14:00:00|8495.2|8493.7|8499.3|8497.8|8500.6|8499.1|8495.2|8493.2|386
1726841100000|2024-09-20 14:05:00|8500.1|8497.7|8497.9|8496.4|8500.8|8499.1|8496|8494.5|348
1726841400000|2024-09-20 14:10:00|8497.8|8496.3|8501.1|8498.7|8501.4|8499.4|8495.9|8493.9|409
1726841700000|2024-09-20 14:15:00|8501.2|8498.8|8500.7|8499.2|8501.2|8499.5|8499.3|8497.3|323
1726842000000|2024-09-20 14:20:00|8500.8|8499.3|8507.7|8506.2|8509.3|8507.8|8500|8498.5|322
1726842300000|2024-09-20 14:25:00|8507.6|8506.1|8504.5|8503|8508.2|8506.6|8504.4|8502.8|285
1726842600000|2024-09-20 14:30:00|8504.4|8502.9|8507.5|8505.1|8507.6|8505.6|8502.5|8500.1|386
1726842900000|2024-09-20 14:35:00|8507.6|8505.2|8505.9|8503.5|8507.6|8505.2|8504|8502.5|284
1726843200000|2024-09-20 14:40:00|8506|8503.6|8501|8499.5|8506|8503.6|8501|8499.5|230
1726843500000|2024-09-20 14:45:00|8500.9|8499.4|8499.2|8497.7|8503.7|8502.2|8498.2|8496.7|369
1726843800000|2024-09-20 14:50:00|8499.3|8497.8|8500.3|8498.8|8501.6|8499.7|8497.9|8495.8|419
1726844100000|2024-09-20 14:55:00|8500.4|8498.9|8504.5|8503|8505.7|8504.2|8500.4|8498.9|381
1726844400000|2024-09-20 15:00:00|8504.9|8503.4|8507|8505.5|8507.9|8506.4|8504|8502.5|374
1726844700000|2024-09-20 15:05:00|8506.9|8505.4|8508.1|8506.6|8508.2|8506.7|8506.1|8504.6|343
1726845000000|2024-09-20 15:10:00|8508.2|8506.7|8512.1|8509.7|8513.2|8511.3|8507.9|8505.9|294
1726845300000|2024-09-20 15:15:00|8512|8509.6|8512.4|8510.9|8512.8|8511.3|8510.1|8508.1|302
1726845600000|2024-09-20 15:20:00|8512.5|8511|8514.4|8512.9|8516|8513.9|8511.7|8510.2|274
1726845900000|2024-09-20 15:25:00|8514.3|8512.8|8517.2|8515.7|8517.2|8515.7|8513.9|8512.4|288
1726846200000|2024-09-20 15:30:00|8517.3|8515.8|8511.5|8509.1|8518.3|8516|8511|8508.7|372
1726846500000|2024-09-20 15:35:00|8511.6|8509.2|8509.5|8507.1|8513.4|8511.2|8505.3|8502.9|887
1726846800000|2024-09-20 15:40:00|8509.4|8507|8504|8501.6|8512|8509.6|8501.9|8499.5|728
1726847100000|2024-09-20 15:45:00|8503.9|8501.5|8503|8500.6|8506.4|8504|8501.2|8498.8|691
1726847400000|2024-09-20 15:50:00|8502.6|8500.2|8502.5|8500.1|8504.1|8501.7|8499.7|8497.4|647
1726847700000|2024-09-20 15:55:00|8502.3|8499.9|8497.7|8495.3|8502.3|8499.9|8497.6|8495.2|562
1726848000000|2024-09-20 16:00:00|8497.6|8495.2|8493.8|8491.4|8497.6|8495.2|8492.3|8489.9|663
1726848300000|2024-09-20 16:05:00|8493.7|8491.3|8492.4|8490|8495.4|8493|8491.3|8489.4|419
1726848600000|2024-09-20 16:10:00|8492.3|8489.9|8487.8|8486.3|8492.7|8490.3|8487.4|8485.5|446
1726848900000|2024-09-20 16:15:00|8488.1|8485.7|8487.5|8485.1|8490.2|8487.8|8484.6|8482.6|374
1726849200000|2024-09-20 16:20:00|8487.6|8485.2|8490.1|8487.7|8491.2|8488.8|8485.9|8483.8|398
1726849500000|2024-09-20 16:25:00|8490.2|8487.8|8492.8|8491.3|8494|8492|8488.5|8486.6|394
1726849800000|2024-09-20 16:30:00|8492.9|8491.4|8494.5|8493|8497.1|8495.4|8492.8|8491.3|440
1726850100000|2024-09-20 16:35:00|8494.4|8492.9|8494.4|8492.9|8495.7|8493.3|8491.4|8489.6|307
1726850400000|2024-09-20 16:40:00|8494.3|8492.8|8494.5|8492.1|8496.6|8495.1|8491.3|8489.4|309
1726850700000|2024-09-20 16:45:00|8494.4|8492|8494.3|8491.9|8496.7|8494.4|8493.2|8491.3|278
1726851000000|2024-09-20 16:50:00|8494.4|8492|8490.7|8488.3|8494.5|8492.9|8490.2|8488|301
1726851300000|2024-09-20 16:55:00|8490.6|8488.2|8493.5|8491.1|8493.6|8491.5|8488.9|8487.3|368
1726851600000|2024-09-20 17:00:00|8493.9|8491.5|8497|8494.6|8497.8|8496.2|8493|8490.6|326
1726851900000|2024-09-20 17:05:00|8496.9|8494.5|8497.8|8496.3|8498.8|8496.7|8496.7|8494.4|225
1726852200000|2024-09-20 17:10:00|8497.9|8495.5|8499.9|8497.5|8500.7|8498.9|8497.4|8495.3|217
1726852500000|2024-09-20 17:15:00|8500|8497.6|8500.6|8499.1|8502.9|8501|8499.9|8497.5|318
1726852800000|2024-09-20 17:20:00|8500.5|8499|8503.5|8501.1|8503.6|8501.3|8500.3|8498.1|272
1726853100000|2024-09-20 17:25:00|8503.4|8501.9|8505.5|8504|8506.8|8504.7|8503.4|8501.5|222
1726853400000|2024-09-20 17:30:00|8505.6|8504.1|8507.1|8504.7|8509.5|8507.7|8505.4|8503.9|244
1726853700000|2024-09-20 17:35:00|8506.7|8504.3|8513.4|8511|8513.9|8511.5|8506.5|8504.1|229
1726854000000|2024-09-20 17:40:00|8513.3|8510.9|8513.2|8510.8|8515.8|8513.4|8512.6|8510.2|170
1726854300000|2024-09-20 17:45:00|8513.9|8511.5|8512.3|8509.9|8514.7|8512.3|8511.5|8509.7|164
1726854600000|2024-09-20 17:50:00|8512.5|8510.1|8513.5|8511.1|8514|8511.6|8511.3|8508.9|205
1726854900000|2024-09-20 17:55:00|8513.4|8511|8511.2|8509.7|8513.5|8511.1|8509.3|8507.4|242
1726855200000|2024-09-20 18:00:00|8511.1|8509.6|8510.2|8508.7|8512.2|8510.5|8510|8507.8|249
1726855500000|2024-09-20 18:05:00|8510.3|8508.8|8509.2|8506.8|8510.6|8508.8|8507.8|8506|384
1726855800000|2024-09-20 18:10:00|8508.6|8507.1|8509.4|8507|8510.6|8508.8|8507.8|8505.8|294
1726856100000|2024-09-20 18:15:00|8509.5|8507.1|8510|8507.6|8510.1|8507.9|8507.7|8506|151
1726856400000|2024-09-20 18:20:00|8509.5|8508|8508.6|8507.1|8510|8508.1|8508.5|8506.7|67
1726856700000|2024-09-20 18:25:00|8509.2|8507.7|8509.1|8507.6|8509.8|8508|8508.8|8507.2|206
1726857000000|2024-09-20 18:30:00|8509.2|8507.7|8509.7|8507.3|8509.9|8508|8508.1|8506.3|144
1726857300000|2024-09-20 18:35:00|8509.6|8507.2|8508.1|8506.6|8509.9|8507.9|8507.3|8505.5|149
1726857600000|2024-09-20 18:40:00|8508.2|8506.7|8507.9|8506.4|8509|8507.5|8506.7|8504.9|171
1726857900000|2024-09-20 18:45:00|8508|8506.5|8505.3|8503.8|8508.5|8506.6|8504.5|8503|167
1726858200000|2024-09-20 18:50:00|8505.5|8504|8504.7|8502.3|8506|8504.1|8503.5|8501.7|167
1726858500000|2024-09-20 18:55:00|8504.8|8502.4|8503.5|8502|8505|8502.6|8501.1|8499.2|259
1726858800000|2024-09-20 19:00:00|8503.4|8501.9|8503.6|8502.1|8504.4|8502.5|8502.9|8501|137
1726859100000|2024-09-20 19:05:00|8503.5|8502|8503.1|8501.6|8504.1|8502.3|8502.5|8500.5|159
1726859400000|2024-09-20 19:10:00|8503.2|8501.7|8503.2|8500.8|8504|8502.1|8501.9|8500.2|146
1726859700000|2024-09-20 19:15:00|8503.3|8500.9|8505.5|8503.1|8505.6|8503.2|8503.2|8500.8|141
1726860000000|2024-09-20 19:20:00|8505.4|8503|8505.4|8503|8506.1|8503.7|8505.3|8502.9|184
1726860300000|2024-09-20 19:25:00|8505.5|8503.1|8503.6|8501.2|8505.5|8503.1|8502.8|8500.4|177
1726860600000|2024-09-20 19:30:00|8503.5|8501.1|8503.9|8501.5|8504.4|8502|8502.8|8500.4|85
1726860900000|2024-09-20 19:35:00|8503.8|8501.4|8504.8|8502.4|8505.3|8503.1|8503|8501.1|140
1726861200000|2024-09-20 19:40:00|8504.7|8502.3|8506|8503.6|8506|8503.9|8504|8501.9|118
1726861500000|2024-09-20 19:45:00|8505.6|8503.2|8505.9|8503.5|8506.6|8504.3|8505.5|8503.1|94
1726861800000|2024-09-20 19:50:00|8506|8503.6|8506.3|8503.9|8507.6|8505.7|8505.5|8503.6|132
1726862100000|2024-09-20 19:55:00|8506.1|8503.7|8506.3|8504.8|8507|8505.2|8504.8|8502.4|266
1726862400000|2024-09-20 20:00:00|8506.2|8504.7|8508.2|8505.8|8508.8|8506.4|8506.2|8504|212
1726862700000|2024-09-20 20:05:00|8507.9|8505.5|8507.9|8505.5|8508.1|8505.7|8507.1|8504.7|140
1726863000000|2024-09-20 20:10:00|8508|8505.6|8508.4|8506|8508.6|8506.2|8507.9|8505.5|366
1726863300000|2024-09-20 20:15:00|8508.2|8505.8|8508.4|8506|8508.6|8506.2|8508.1|8505.7|151
1726863600000|2024-09-20 20:20:00|8508.5|8506.1|8509.3|8506.9|8509.4|8507|8508.5|8506.1|40
1726863900000|2024-09-20 20:25:00|8509.4|8507|8509|8506.6|8509.5|8507.1|8507.8|8505.4|277
1726864200000|2024-09-20 20:30:00|8508.9|8506.5|8508.6|8506.2|8509.3|8506.9|8508.5|8506.1|206
1726864500000|2024-09-20 20:35:00|8508.5|8506.1|8507|8504.6|8508.6|8506.2|8507|8504.6|160
1726864800000|2024-09-20 20:40:00|8507.1|8504.7|8504.1|8501.7|8507.6|8505.2|8504.1|8501.7|168
1726865100000|2024-09-20 20:45:00|8504.4|8502|8504.9|8502.5|8505.2|8502.8|8504|8501.6|124
1726865400000|2024-09-20 20:50:00|8505|8502.6|8504.6|8502.2|8505.5|8503.1|8503.8|8501.4|188
1726865700000|2024-09-20 20:55:00|8505.3|8501.4|8506.5|8500|8507.8|8501.8|8504.7|8498.7|406
1727035200000|2024-09-22 20:00:00|8504.3|8493.3|8503.6|8492.6|8506.7|8495.7|8503.6|8492.6|5
1727035500000|2024-09-22 20:05:00|8503.7|8492.7|8504.3|8493.3|8505|8494|8503.7|8492.7|7
1727035800000|2024-09-22 20:10:00|8504.8|8493.8|8502.8|8491.8|8504.8|8493.8|8502.7|8491.7|5
1727036100000|2024-09-22 20:15:00|8503|8494.2|8502.3|8494.8|8503|8494.8|8502.3|8491.7|5
1727036400000|2024-09-22 20:20:00|8502.9|8491.9|8503.6|8492.6|8504.9|8493.9|8499.8|8489|10
1727036700000|2024-09-22 20:25:00|8502.8|8491.8|8508.8|8498.6|8508.8|8498.6|8502.8|8491.8|10
1727037000000|2024-09-22 20:30:00|8509.1|8498.9|8509.3|8498.8|8509.3|8498.9|8509.1|8498.8|2
1727037300000|2024-09-22 20:35:00|8509.9|8498.3|8503|8492|8509.9|8500.7|8503|8492|12
1727037600000|2024-09-22 20:40:00|8504.4|8493.4|8503|8492|8506.7|8495.7|8503|8492|3
1727037900000|2024-09-22 20:45:00|8504.4|8493.4|8507|8496|8507|8496|8504.4|8493.4|3
1727038200000|2024-09-22 20:50:00|8504.6|8493.6|8503|8492|8506.7|8495.7|8503|8492|4
1727038500000|2024-09-22 20:55:00|8503.8|8491.3|8502|8495.5|8507.4|8497.3|8502|8491.3|9
1727038800000|2024-09-22 21:00:00|8503.5|8497|8500.8|8494.3|8503.5|8497|8500.8|8494.3|2
1727039100000|2024-09-22 21:05:00|8500.1|8493.6|8503.4|8496.9|8503.4|8496.9|8500.1|8493.6|10
1727039400000|2024-09-22 21:10:00|8500.1|8493.6|8503.4|8496.9|8503.4|8496.9|8500.1|8493.6|12
1727039700000|2024-09-22 21:15:00|8500.1|8493.6|8503.1|8496.6|8503.4|8496.9|8500.1|8493.6|21
1727040000000|2024-09-22 21:20:00|8502.6|8496.1|8503.2|8496.7|8503.2|8496.7|8502.4|8495.9|25
1727040300000|2024-09-22 21:25:00|8503.1|8496.6|8503.3|8496.8|8503.9|8497.4|8502.4|8495.9|39
1727040600000|2024-09-22 21:30:00|8502.7|8496.2|8502.7|8496.2|8503.7|8497.2|8502|8495.5|53
1727040900000|2024-09-22 21:35:00|8503.1|8496.6|8503|8496.5|8503.2|8496.7|8502.6|8496.1|20
1727041200000|2024-09-22 21:40:00|8502.7|8496.2|8502.5|8496|8502.7|8496.2|8502.5|8496|16
1727041500000|2024-09-22 21:45:00|8502.7|8496.2|8502.7|8496.2|8502.7|8496.2|8502.5|8496|13
1727041800000|2024-09-22 21:50:00|8502.5|8496|8503.5|8497|8503.7|8497.2|8502.4|8495.9|24
1727042100000|2024-09-22 21:55:00|8503.6|8497.1|8502.6|8496.1|8504|8497.5|8501.6|8495.1|52
1727042400000|2024-09-22 22:00:00|8502.2|8495.7|8503.9|8497.4|8506|8499.5|8502.2|8495.7|166
1727042700000|2024-09-22 22:05:00|8503.1|8498.1|8503.2|8498.6|8503.7|8498.7|8502.9|8497.9|58
1727043000000|2024-09-22 22:10:00|8503.1|8498.4|8501.7|8499.3|8503.4|8499.5|8501.4|8498.4|104
1727043300000|2024-09-22 22:15:00|8501.8|8499.4|8500.5|8498.1|8501.8|8499.4|8499.7|8497.3|77
1727043600000|2024-09-22 22:20:00|8500.4|8498|8501.7|8499.3|8501.7|8499.3|8499.4|8497|68
1727043900000|2024-09-22 22:25:00|8501.6|8499.2|8502.7|8500.3|8502.7|8500.3|8501.4|8499|45
1727044200000|2024-09-22 22:30:00|8502.6|8500.2|8504.3|8501.9|8505|8502.6|8502.6|8500.2|86
1727044500000|2024-09-22 22:35:00|8504.2|8501.8|8504.1|8501.7|8504.9|8502.5|8503.6|8501.2|71
1727044800000|2024-09-22 22:40:00|8504.5|8502.1|8504.9|8502.5|8505.5|8503.1|8503.9|8501.5|57
1727045100000|2024-09-22 22:45:00|8505|8502.6|8505.8|8503.4|8506|8503.6|8505|8502.6|62
1727045400000|2024-09-22 22:50:00|8505.7|8503.3|8505.9|8503.5|8506.8|8504.4|8505.3|8502.9|55
1727045700000|2024-09-22 22:55:00|8505.8|8503.4|8505|8502.6|8505.9|8503.5|8504.3|8501.9|57
1727046000000|2024-09-22 23:00:00|8504.9|8502.5|8508.9|8506.5|8508.9|8506.5|8504.5|8502.1|77
1727046300000|2024-09-22 23:05:00|8508.7|8506.3|8507.9|8505.5|8508.8|8506.4|8507.8|8505.4|82
1727046600000|2024-09-22 23:10:00|8508|8505.6|8505|8502.6|8508|8505.6|8504.3|8501.9|81
1727046900000|2024-09-22 23:15:00|8504.6|8502.2|8504.1|8501.7|8504.9|8502.5|8503.3|8500.9|80
1727047200000|2024-09-22 23:20:00|8504|8501.6|8504.8|8502.4|8505.7|8503.3|8504|8501.6|52
1727047500000|2024-09-22 23:25:00|8504.9|8502.5|8504.9|8502.5|8505.5|8503.1|8504|8501.6|61
1727047800000|2024-09-22 23:30:00|8505|8502.6|8504.7|8502.3|8505|8502.6|8504.2|8501.8|76
1727048100000|2024-09-22 23:35:00|8504.6|8502.2|8504.1|8501.7|8505.6|8503.2|8503.9|8501.5|51
1727048400000|2024-09-22 23:40:00|8504.2|8501.8|8505.5|8503.1|8505.5|8503.1|8504|8501.6|47
1727048700000|2024-09-22 23:45:00|8505.6|8503.2|8506.7|8504.3|8507.9|8505.5|8505.6|8503.2|114
1727049000000|2024-09-22 23:50:00|8506.3|8503.9|8508.3|8505.9|8508.3|8505.9|8505.7|8503.3|68
1727049300000|2024-09-22 23:55:00|8508.2|8505.8|8512|8509.6|8512|8509.6|8507.7|8505.3|93
1727049600000|2024-09-23 00:00:00|8512.3|8509.9|8510.9|8508.5|8513.5|8511.1|8509|8506.6|202
1727049900000|2024-09-23 00:05:00|8510.6|8508.2|8512.5|8510.1|8512.6|8510.2|8509.9|8507.5|122
1727050200000|2024-09-23 00:10:00|8512.7|8510.3|8510.6|8508.2|8513.6|8511.2|8509.9|8507.5|148
1727050500000|2024-09-23 00:15:00|8510.7|8508.3|8512.4|8510|8513.5|8511.1|8509.4|8507|144
1727050800000|2024-09-23 00:20:00|8512|8509.6|8513.3|8510.9|8513.7|8511.3|8511.8|8509.4|157
1727051100000|2024-09-23 00:25:00|8513.2|8510.8|8513.2|8510.8|8514.7|8512.3|8512.6|8510.2|121
1727051400000|2024-09-23 00:30:00|8513.3|8510.9|8513.8|8511.4|8514.9|8512.5|8512.8|8510.4|111
1727051700000|2024-09-23 00:35:00|8513.7|8511.3|8512.5|8510.1|8513.7|8511.3|8511.1|8508.7|136
1727052000000|2024-09-23 00:40:00|8512.6|8510.2|8512|8509.6|8512.7|8510.3|8510.9|8508.5|86
1727052300000|2024-09-23 00:45:00|8512.1|8509.7|8511.6|8509.2|8513.6|8511.2|8511.6|8509.2|88
1727052600000|2024-09-23 00:50:00|8511.7|8509.3|8512|8509.6|8512|8509.6|8510.2|8507.8|74
1727052900000|2024-09-23 00:55:00|8512.1|8509.7|8510.7|8508.3|8513.9|8511.5|8510.6|8508.2|127
1727053200000|2024-09-23 01:00:00|8510.9|8508.5|8512.4|8510|8512.9|8511|8510.9|8508.5|180
1727053500000|2024-09-23 01:05:00|8512.5|8510.1|8513.6|8511.2|8514.7|8512.3|8511.3|8508.9|122
1727053800000|2024-09-23 01:10:00|8513.4|8511|8513.1|8510.7|8513.6|8511.2|8512.6|8510.2|97
1727054100000|2024-09-23 01:15:00|8513|8510.6|8513.2|8510.8|8513.2|8510.8|8511.5|8509.1|132
1727054400000|2024-09-23 01:20:00|8513|8510.6|8513.9|8511.5|8514.3|8511.9|8511.3|8508.9|99
1727054700000|2024-09-23 01:25:00|8514|8511.6|8514.7|8512.3|8516.6|8514.2|8514|8511.6|129
1727055000000|2024-09-23 01:30:00|8514.9|8512.5|8513.9|8511.5|8515.2|8512.8|8513.3|8510.9|118
1727055300000|2024-09-23 01:35:00|8513.8|8511.4|8513.9|8512.4|8515.1|8512.7|8513.4|8511|97
1727055600000|2024-09-23 01:40:00|8513.7|8512.2|8512.3|8509.9|8513.7|8512.2|8511.9|8509.5|95
1727055900000|2024-09-23 01:45:00|8512.4|8510|8510.8|8508.4|8512.6|8510.2|8509.7|8507.3|70
1727056200000|2024-09-23 01:50:00|8510.7|8508.3|8511.4|8509|8512.2|8509.8|8510.1|8507.7|83
1727056500000|2024-09-23 01:55:00|8511.6|8509.2|8514.2|8511.8|8514.4|8512|8511|8508.6|101
1727056800000|2024-09-23 02:00:00|8514.1|8511.7|8515.7|8513.3|8515.8|8513.4|8513.6|8511.2|101
1727057100000|2024-09-23 02:05:00|8515.8|8513.4|8513.4|8511|8516.1|8513.7|8512.8|8510.4|76
1727057400000|2024-09-23 02:10:00|8513.5|8511.1|8510.8|8508.4|8513.8|8511.4|8510.5|8508.1|100
1727057700000|2024-09-23 02:15:00|8510.9|8508.5|8513.3|8510.9|8513.9|8511.5|8510.8|8508.4|77
1727058000000|2024-09-23 02:20:00|8513.4|8511|8513.4|8511|8514.1|8511.7|8512.7|8510.3|63
1727058300000|2024-09-23 02:25:00|8513.5|8511.1|8513.4|8511|8513.9|8511.5|8512.9|8510.5|68
1727058600000|2024-09-23 02:30:00|8513.5|8511.1|8513.1|8510.7|8513.7|8511.3|8512.9|8510.5|76
1727058900000|2024-09-23 02:35:00|8513|8510.6|8512.4|8510|8513.2|8511|8512.2|8509.8|58
1727059200000|2024-09-23 02:40:00|8512.5|8510.1|8511.9|8509.5|8512.5|8510.1|8511.6|8509.2|40
1727059500000|2024-09-23 02:45:00|8512|8509.6|8510.6|8508.2|8512.1|8509.7|8510.1|8507.7|69
1727059800000|2024-09-23 02:50:00|8510.7|8508.3|8510.7|8508.3|8511.4|8509|8510.4|8508|43
1727060100000|2024-09-23 02:55:00|8510.6|8508.2|8512.1|8509.7|8512.4|8510|8510.1|8507.7|93
1727060400000|2024-09-23 03:00:00|8512.2|8509.8|8510.8|8509.3|8512.2|8509.8|8510.6|8508.8|51
1727060700000|2024-09-23 03:05:00|8510.7|8509.2|8510.7|8508.3|8511.9|8509.5|8510.1|8508.1|62
1727061000000|2024-09-23 03:10:00|8510.8|8508.4|8510.1|8507.7|8510.9|8508.7|8509.6|8507.6|48
1727061300000|2024-09-23 03:15:00|8509.8|8507.4|8510.7|8508.3|8511.7|8510.2|8509.5|8507.2|71
1727061600000|2024-09-23 03:20:00|8510.8|8508.4|8510.7|8508.3|8511.1|8508.7|8509.9|8507.5|51
1727061900000|2024-09-23 03:25:00|8510.8|8508.4|8510.4|8508.9|8511.3|8509.1|8509.4|8507.3|45
1727062200000|2024-09-23 03:30:00|8510.5|8509|8511.1|8508.7|8511.5|8509.6|8510.4|8508.4|42
1727062500000|2024-09-23 03:35:00|8511.2|8508.8|8511.1|8508.7|8511.2|8508.8|8509.7|8507.8|62
1727062800000|2024-09-23 03:40:00|8511|8508.6|8511.9|8509.5|8512|8509.6|8510.6|8508.2|27
1727063100000|2024-09-23 03:45:00|8512|8509.6|8510.9|8508.5|8512.9|8510.5|8510.8|8508.4|58
1727063400000|2024-09-23 03:50:00|8511|8508.6|8509.1|8507.6|8511.2|8509.5|8508.8|8506.9|58
1727063700000|2024-09-23 03:55:00|8509|8507.5|8509.5|8508|8509.9|8508.2|8509|8507.3|32
1727064000000|2024-09-23 04:00:00|8509.8|8508.3|8509.6|8508.1|8510.9|8509.4|8509.6|8507.9|46
1727064300000|2024-09-23 04:05:00|8509.7|8508.2|8509.8|8508.3|8510.4|8508.5|8509.3|8507.5|51
1727064600000|2024-09-23 04:10:00|8510|8508.5|8510.8|8508.4|8511.1|8509.1|8509.8|8508.2|45
1727064900000|2024-09-23 04:15:00|8510.9|8508.5|8510.5|8509|8511.5|8509.6|8510.4|8508.4|40
1727065200000|2024-09-23 04:20:00|8510.7|8508.3|8509|8507.5|8510.7|8508.3|8508.9|8506.9|28
1727065500000|2024-09-23 04:25:00|8508.9|8507.4|8509.4|8507.9|8509.4|8507.9|8508.8|8506.8|37
1727065800000|2024-09-23 04:30:00|8509.2|8507.7|8509.2|8507.7|8509.3|8507.8|8508.6|8507.1|19
1727066100000|2024-09-23 04:35:00|8509.3|8507.8|8509.6|8508.1|8509.7|8508.2|8509.2|8507.7|13
1727066400000|2024-09-23 04:40:00|8510.1|8507.7|8509.6|8508.1|8510.1|8508.2|8508.7|8507.2|34
1727066700000|2024-09-23 04:45:00|8509.3|8507.8|8508.3|8506.8|8509.5|8508|8507.4|8505.9|39
1727067000000|2024-09-23 04:50:00|8508.4|8506.9|8508.1|8506.6|8508.7|8507.2|8508|8506.3|36
1727067300000|2024-09-23 04:55:00|8508|8506.5|8511.2|8508.8|8511.2|8509.3|8507.8|8506.3|61
1727067600000|2024-09-23 05:00:00|8510.9|8508.5|8510.1|8508.6|8511.5|8509.6|8510.1|8508.2|57
1727067900000|2024-09-23 05:05:00|8510.3|8508.8|8510|8508.5|8511.1|8509.6|8510|8508.5|37
1727068200000|2024-09-23 05:10:00|8510.1|8508.6|8510|8508.5|8510.5|8508.8|8509.6|8508|42
1727068500000|2024-09-23 05:15:00|8510.1|8508.6|8510.2|8508.7|8511.1|8509.6|8510.1|8508.2|42
1727068800000|2024-09-23 05:20:00|8510.1|8508.6|8508.5|8507|8510.1|8508.6|8508|8506.2|41
1727069100000|2024-09-23 05:25:00|8508.4|8506.9|8508.4|8506.9|8509.1|8507.1|8507.9|8506|60
1727069400000|2024-09-23 05:30:00|8508.5|8507|8508.2|8506.7|8508.9|8507|8507.8|8506.3|24
1727069700000|2024-09-23 05:35:00|8508.8|8506.4|8508.1|8506.6|8508.8|8506.9|8507.7|8506.2|48
1727070000000|2024-09-23 05:40:00|8508.2|8506.7|8508.1|8506.6|8508.4|8506.9|8507.8|8506.3|28
1727070300000|2024-09-23 05:45:00|8508.3|8506.8|8507.7|8506.2|8508.4|8506.8|8507.5|8505.6|33
1727070600000|2024-09-23 05:50:00|8507.8|8506.3|8509.7|8507.3|8509.8|8507.4|8506.6|8504.7|66
1727070900000|2024-09-23 05:55:00|8509.6|8507.2|8507.2|8505.7|8510.9|8509.4|8506.9|8505|116
1727071200000|2024-09-23 06:00:00|8508|8506.5|8510.3|8507.9|8511|8509.2|8508|8506.5|174
1727071500000|2024-09-23 06:05:00|8510.2|8507.8|8509.8|8508.3|8510.6|8508.7|8508.7|8507|191
1727071800000|2024-09-23 06:10:00|8509.7|8508.2|8508.9|8507.4|8511.1|8509.6|8508.6|8507.1|123
1727072100000|2024-09-23 06:15:00|8509.5|8507.1|8510.9|8508.5|8511.3|8509.5|8507.6|8506.1|172
1727072400000|2024-09-23 06:20:00|8510.8|8508.4|8508.5|8507|8510.8|8508.6|8508.4|8506.9|128
1727072700000|2024-09-23 06:25:00|8508.4|8506.9|8506.6|8505.1|8510.3|8508.1|8506.1|8504.6|138
1727073000000|2024-09-23 06:30:00|8506.7|8505.2|8500.7|8499.2|8506.8|8505.3|8500.5|8499|209
1727073300000|2024-09-23 06:35:00|8500.9|8499.4|8503.7|8502.2|8503.8|8502.3|8500.3|8498.8|123
1727073600000|2024-09-23 06:40:00|8503.8|8502.3|8501.3|8499.8|8503.9|8502.4|8500.2|8498.4|117
1727073900000|2024-09-23 06:45:00|8501.4|8499.9|8502.4|8500.9|8503.7|8501.9|8500.8|8499.3|125
1727074200000|2024-09-23 06:50:00|8502.3|8500.8|8504.9|8503.4|8507.4|8505.9|8502.1|8500.6|159
1727074500000|2024-09-23 06:55:00|8504.7|8503.2|8507.4|8505.9|8507.6|8506.1|8504|8502.5|188
1727074800000|2024-09-23 07:00:00|8507.5|8506|8509.1|8506.7|8509.4|8507.5|8503.3|8501.8|389
1727075100000|2024-09-23 07:05:00|8509.2|8506.8|8506.1|8504.6|8511.5|8509.4|8504.9|8502.5|386
1727075400000|2024-09-23 07:10:00|8506.2|8504.7|8506.7|8504.3|8510|8508.3|8503.7|8502.2|391
1727075700000|2024-09-23 07:15:00|8509.5|8506.7|8509.4|8507.9|8512.4|8509.4|8503.4|8501|661
1727076000000|2024-09-23 07:20:00|8509.5|8508|8505.8|8503.4|8511.8|8509.7|8505.1|8502.7|508
1727076300000|2024-09-23 07:25:00|8506.2|8503.8|8506.4|8504|8509|8506.6|8505|8502.6|436
1727076600000|2024-09-23 07:30:00|8508.8|8503.7|8510.9|8508.5|8513.5|8510.6|8507.9|8503.7|525
1727076900000|2024-09-23 07:35:00|8510.8|8508.4|8510|8507.6|8513.6|8511.8|8508.1|8505.7|522
1727077200000|2024-09-23 07:40:00|8510.3|8507.9|8508.8|8506.4|8510.4|8508|8504|8502.1|415
1727077500000|2024-09-23 07:45:00|8508.9|8506.5|8514.4|8512|8514.6|8512.3|8507|8505.5|318
1727077800000|2024-09-23 07:50:00|8514.3|8511.9|8516.8|8515.3|8517.9|8515.8|8513.1|8511.4|349
1727078100000|2024-09-23 07:55:00|8516.9|8515.4|8516.1|8514.6|8518|8516|8514.2|8512|241
1727078400000|2024-09-23 08:00:00|8516.2|8514.7|8516.2|8514.7|8517.3|8515.3|8512.4|8510.6|455
1727078700000|2024-09-23 08:05:00|8516.1|8514.6|8514|8512.5|8519.3|8517.3|8513.1|8511.3|314
1727079000000|2024-09-23 08:10:00|8513.9|8512.4|8512.3|8510.8|8514.5|8512.7|8511.8|8510|311
1727079300000|2024-09-23 08:15:00|8512.4|8510.9|8511.5|8510|8515.2|8512.8|8511.2|8509.3|280
1727079600000|2024-09-23 08:20:00|8511.6|8510.1|8514.9|8512.5|8515.5|8513.4|8510.8|8508.7|399
1727079900000|2024-09-23 08:25:00|8514.5|8512.1|8511.2|8508.8|8514.6|8512.2|8510.6|8508.4|278
1727080200000|2024-09-23 08:30:00|8511.1|8508.7|8513.4|8511|8514.3|8511.9|8509.6|8508.1|330
1727080500000|2024-09-23 08:35:00|8513.5|8511.1|8512.8|8511.3|8514|8512.5|8511.2|8509.7|234
1727080800000|2024-09-23 08:40:00|8512.7|8511.2|8508.8|8507.3|8515|8512.6|8508.1|8506.6|255
1727081100000|2024-09-23 08:45:00|8508.5|8507|8508.5|8507|8510.3|8507.9|8507.3|8505.8|159
1727081400000|2024-09-23 08:50:00|8508.7|8507.2|8508.4|8506.9|8509.6|8508.1|8506.4|8504.9|191
1727081700000|2024-09-23 08:55:00|8508.5|8507|8512.1|8509.7|8512.2|8510|8508.1|8506.2|241
1727082000000|2024-09-23 09:00:00|8512.2|8509.8|8512.7|8511.2|8512.8|8511.3|8509.4|8507.9|223
1727082300000|2024-09-23 09:05:00|8513|8511.5|8514.1|8511.7|8514.3|8512.1|8511.9|8509.9|187
1727082600000|2024-09-23 09:10:00|8514.2|8511.8|8514.6|8512.2|8514.6|8512.7|8511.6|8510.1|198
1727082900000|2024-09-23 09:15:00|8514.8|8512.4|8514.8|8512.4|8514.9|8512.9|8512.4|8510.9|166
1727083200000|2024-09-23 09:20:00|8513.8|8512.3|8512.6|8511.1|8515.5|8514|8511.8|8510.3|166
1727083500000|2024-09-23 09:25:00|8512.7|8511.2|8509.9|8508.4|8512.9|8511.4|8509.5|8507.5|164
1727083800000|2024-09-23 09:30:00|8510.2|8508.7|8509|8507.5|8510.6|8509.1|8508.5|8506.5|131
1727084100000|2024-09-23 09:35:00|8508.9|8507.4|8506.7|8504.3|8509|8507.5|8505.2|8503.5|161
1727084400000|2024-09-23 09:40:00|8506.6|8504.2|8505.7|8504.2|8506.7|8504.6|8504.5|8503|130
1727084700000|2024-09-23 09:45:00|8505.6|8504.1|8504.6|8503.1|8506.5|8505|8504.4|8502.9|117
1727085000000|2024-09-23 09:50:00|8504.7|8503.2|8504.2|8502.7|8506.1|8504.6|8504|8502.5|101
1727085300000|2024-09-23 09:55:00|8504.1|8502.6|8503.9|8502.4|8504.2|8502.7|8500.9|8499.4|91
1727085600000|2024-09-23 10:00:00|8503.8|8502.3|8503.4|8501.9|8504.4|8502.9|8502|8500.5|112
1727085900000|2024-09-23 10:05:00|8503.2|8501.7|8501.2|8499.7|8503.4|8501.9|8500.7|8499.2|134
1727086200000|2024-09-23 10:10:00|8501.1|8499.6|8497|8495.5|8501.7|8500.2|8497|8495.5|114
1727086500000|2024-09-23 10:15:00|8497.3|8495.8|8497.1|8495.6|8497.5|8496|8494.2|8492.7|139
1727086800000|2024-09-23 10:20:00|8497.3|8495.8|8496.5|8495|8498.4|8496.9|8496.2|8494.7|121
1727087100000|2024-09-23 10:25:00|8496.6|8495.1|8498.5|8497|8498.9|8497.2|8496.5|8495|84
1727087400000|2024-09-23 10:30:00|8498.6|8497.1|8499.5|8498|8500.1|8498.2|8498.5|8497|140
1727087700000|2024-09-23 10:35:00|8499.3|8497.8|8495.4|8493.9|8499.5|8498|8494.6|8493|132
1727088000000|2024-09-23 10:40:00|8495.5|8494|8492.2|8490.7|8497|8495.5|8490.8|8489|168
1727088300000|2024-09-23 10:45:00|8492.1|8490.6|8494|8492.5|8494.8|8493.3|8492.1|8490.6|120
1727088600000|2024-09-23 10:50:00|8494.3|8492.8|8494.4|8492.9|8495.8|8494.3|8493.9|8492.4|139
1727088900000|2024-09-23 10:55:00|8494.2|8492.7|8497.2|8495.7|8497.5|8496|8494|8492.5|106
1727089200000|2024-09-23 11:00:00|8497.3|8495.8|8494.1|8491.7|8497.6|8496.1|8493.6|8491.7|193
1727089500000|2024-09-23 11:05:00|8493.5|8492|8487.3|8485.8|8493.7|8492.2|8486.9|8485.4|157
1727089800000|2024-09-23 11:10:00|8487.2|8485.7|8489.5|8488|8489.7|8488|8486.4|8484.6|161
1727090100000|2024-09-23 11:15:00|8489.6|8488.1|8490.3|8488.8|8491.5|8490|8489.6|8488|130
1727090400000|2024-09-23 11:20:00|8490.2|8488.7|8495.4|8493.9|8496.2|8494.2|8490|8488.5|176
1727090700000|2024-09-23 11:25:00|8495.3|8493.8|8495.3|8493.8|8496.1|8494.6|8493.4|8491.5|143
1727091000000|2024-09-23 11:30:00|8495.4|8493.9|8493.9|8492.4|8496.1|8494.6|8493.6|8492.1|164
1727091300000|2024-09-23 11:35:00|8494|8492.5|8497.7|8496.2|8498.1|8496.6|8493.2|8491.7|160
1727091600000|2024-09-23 11:40:00|8497.8|8496.3|8495.5|8494|8498.8|8497.1|8495.2|8493.7|131
1727091900000|2024-09-23 11:45:00|8495.6|8494.1|8495.2|8493.7|8497.4|8495.9|8495|8493.5|156
1727092200000|2024-09-23 11:50:00|8495.3|8493.8|8498.6|8497.1|8498.7|8497.2|8495|8493.5|135
1727092500000|2024-09-23 11:55:00|8498.4|8496.9|8498.3|8496.8|8501.4|8499.9|8497.9|8496.4|152
1727092800000|2024-09-23 12:00:00|8498.2|8496.7|8496.7|8495.2|8499.4|8497.2|8494.7|8493.2|218
1727093100000|2024-09-23 12:05:00|8496.8|8495.3|8498.3|8496.8|8498.3|8496.8|8495.2|8493.7|182
1727093400000|2024-09-23 12:10:00|8498.4|8496.9|8504.1|8502.6|8504.7|8503.2|8498.4|8496.9|247
1727093700000|2024-09-23 12:15:00|8504|8502.5|8507|8505.5|8507.1|8505.6|8502.5|8501|274
1727094000000|2024-09-23 12:20:00|8506.8|8505.3|8505.5|8504|8507|8505.3|8501.7|8499.7|264
1727094300000|2024-09-23 12:25:00|8505.1|8503.6|8503.6|8501.2|8505.8|8504.3|8502.9|8501|149
1727094600000|2024-09-23 12:30:00|8503.5|8501.1|8503.4|8501.9|8505.2|8503.1|8502|8499.7|323
1727094900000|2024-09-23 12:35:00|8503.8|8501.4|8500.6|8499.1|8504.2|8502.5|8500.3|8498.8|143
1727095200000|2024-09-23 12:40:00|8500.5|8499|8499.7|8498.2|8504|8502|8498.1|8496.6|310
1727095500000|2024-09-23 12:45:00|8499.8|8498.3|8500.9|8499.4|8503.6|8501.5|8497.5|8496|282
1727095800000|2024-09-23 12:50:00|8501.4|8499|8499.6|8497.2|8501.6|8499.2|8498.1|8496|290
1727096100000|2024-09-23 12:55:00|8499.4|8497|8499.9|8497.5|8501|8499|8498.8|8496.4|359
1727096400000|2024-09-23 13:00:00|8499.8|8497.4|8496.7|8495.2|8499.8|8497.8|8495.9|8494.4|246
1727096700000|2024-09-23 13:05:00|8496.6|8495.1|8499.6|8498.1|8499.8|8498.3|8496.6|8495.1|196
1727097000000|2024-09-23 13:10:00|8499.5|8498|8497.7|8496.2|8500.9|8499.4|8496.2|8494.7|258
1727097300000|2024-09-23 13:15:00|8497.8|8496.3|8498.7|8496.3|8499.1|8497|8494.9|8492.7|237
1727097600000|2024-09-23 13:20:00|8498.8|8496.4|8496.1|8494.6|8499|8497|8495.9|8493.5|214
1727097900000|2024-09-23 13:25:00|8496|8494.5|8497.7|8496.2|8499.3|8497.8|8495.6|8494.1|301
1727098200000|2024-09-23 13:30:00|8497.9|8496.4|8497.6|8496.1|8500|8498.5|8496.9|8495.4|375
1727098500000|2024-09-23 13:35:00|8497.5|8496|8495.7|8494.2|8498.7|8496.4|8494.1|8492.3|391
1727098800000|2024-09-23 13:40:00|8495.6|8494.1|8498.2|8493.2|8498.6|8496.3|8495.4|8491.5|283
1727099100000|2024-09-23 13:45:00|8498|8493|8501.6|8499.2|8507.9|8505.5|8488.7|8483.7|921
1727099400000|2024-09-23 13:50:00|8501.5|8499.1|8499.9|8498.4|8504|8502.5|8498.3|8496.8|583
1727099700000|2024-09-23 13:55:00|8499.8|8498.3|8501.3|8499.8|8504.2|8502.7|8499.8|8498.3|451
1727100000000|2024-09-23 14:00:00|8501.8|8500.3|8503.2|8501.7|8505.3|8503.8|8501.2|8499.3|499
1727100300000|2024-09-23 14:05:00|8503|8501.5|8506.8|8505.3|8509.4|8507.7|8502.3|8500.8|393
1727100600000|2024-09-23 14:10:00|8507.2|8505.7|8503.3|8501.8|8507.9|8506.4|8502.7|8500.7|410
1727100900000|2024-09-23 14:15:00|8503.4|8501.9|8499.1|8497.6|8503.9|8502.4|8497.3|8495.8|391
1727101200000|2024-09-23 14:20:00|8499.3|8497.8|8490.7|8489.2|8500.4|8498.9|8490.5|8489|385
1727101500000|2024-09-23 14:25:00|8490.6|8489.1|8483.5|8482|8491.8|8490.3|8483.2|8481.7|561
1727101800000|2024-09-23 14:30:00|8483.7|8482.2|8482|8479.6|8483.9|8482.4|8478.6|8477|401
1727102100000|2024-09-23 14:35:00|8482.1|8479.7|8486.5|8485|8488.6|8487.1|8478.8|8476.4|448
1727102400000|2024-09-23 14:40:00|8486.7|8485.2|8484.6|8483.1|8489|8487.3|8483.1|8481.6|414
1727102700000|2024-09-23 14:45:00|8484.7|8483.2|8488.2|8486.7|8488.3|8486.8|8483.1|8481.6|336
1727103000000|2024-09-23 14:50:00|8488.1|8486.6|8484.2|8482.7|8488.1|8486.6|8483.4|8481.9|326
1727103300000|2024-09-23 14:55:00|8484.3|8482.8|8478.4|8476.9|8484.6|8483.1|8477.9|8476.4|406
1727103600000|2024-09-23 15:00:00|8478.3|8476.8|8482.7|8481.2|8482.7|8481.2|8475.7|8473.6|413
1727103900000|2024-09-23 15:05:00|8482.8|8481.3|8484.4|8482.9|8485.4|8483.9|8481.7|8480.2|352
1727104200000|2024-09-23 15:10:00|8485|8483.5|8477.6|8476.1|8485.1|8483.6|8477.4|8475.9|280
1727104500000|2024-09-23 15:15:00|8477.5|8476|8479.4|8477|8479.8|8477.4|8474.9|8473.1|293
1727104800000|2024-09-23 15:20:00|8479.5|8477.1|8482.2|8479.8|8482.5|8480.1|8476.9|8474.5|261
1727105100000|2024-09-23 15:25:00|8482.3|8479.9|8481|8479.5|8483.1|8481.2|8479.8|8478.3|251
1727105400000|2024-09-23 15:30:00|8481.1|8479.6|8481.2|8478.8|8482.5|8480.3|8479.9|8478.1|215
1727105700000|2024-09-23 15:35:00|8481.1|8478.7|8476.6|8475.1|8481.3|8479.8|8476.4|8474.9|202
1727106000000|2024-09-23 15:40:00|8476.7|8475.2|8476.5|8475|8478.3|8476.8|8476.2|8474.7|137
1727106300000|2024-09-23 15:45:00|8476.3|8474.8|8475.6|8474.1|8476.8|8475.3|8474.4|8472.9|174
1727106600000|2024-09-23 15:50:00|8475.4|8473.9|8477|8475.5|8478.3|8476.8|8474.3|8472.8|140
1727106900000|2024-09-23 15:55:00|8476.9|8475.4|8475.6|8474.1|8478.2|8476.6|8474.1|8472.6|305
1727107200000|2024-09-23 16:00:00|8475.7|8474.2|8478.6|8477.1|8479.9|8477.7|8474.4|8472.6|339
1727107500000|2024-09-23 16:05:00|8478.5|8477|8476.8|8474.4|8479.3|8477.8|8473.3|8471.6|307
1727107800000|2024-09-23 16:10:00|8476.9|8474.5|8474|8471.6|8477.1|8474.7|8472.7|8470.3|349
1727108100000|2024-09-23 16:15:00|8473.9|8471.5|8466.7|8464.3|8475.4|8473.1|8466.2|8463.8|317
1727108400000|2024-09-23 16:20:00|8466.8|8464.4|8467.1|8465.6|8469.1|8467.4|8465.2|8463.7|217
1727108700000|2024-09-23 16:25:00|8466.9|8465.4|8470.5|8469|8470.7|8469.2|8466|8464.3|179
1727109000000|2024-09-23 16:30:00|8470.6|8469.1|8471.3|8469.8|8471.4|8469.8|8467.5|8466|181
1727109300000|2024-09-23 16:35:00|8471.4|8469.9|8467.1|8465.6|8471.5|8470|8466.6|8465.1|204
1727109600000|2024-09-23 16:40:00|8467.2|8465.7|8467.1|8464.7|8469.3|8467.5|8466.6|8464.5|156
1727109900000|2024-09-23 16:45:00|8467|8464.6|8468.7|8467.2|8469.3|8467.2|8465.5|8464|149
1727110200000|2024-09-23 16:50:00|8468.8|8467.3|8466.3|8464.8|8468.9|8467.4|8465.2|8463.2|139
1727110500000|2024-09-23 16:55:00|8466.4|8464.9|8466.6|8464.2|8467|8465.1|8464.5|8462.7|227
1727110800000|2024-09-23 17:00:00|8466.5|8464.1|8468.6|8467.1|8468.6|8467.1|8465.8|8463.8|201
1727111100000|2024-09-23 17:05:00|8468.5|8467|8467.7|8466.2|8469.1|8467.1|8466.5|8464.5|124
1727111400000|2024-09-23 17:10:00|8467.6|8466.1|8466.3|8464.8|8468.7|8467.2|8466.3|8464.8|107
1727111700000|2024-09-23 17:15:00|8466.4|8464.9|8465.9|8463.5|8467.1|8464.9|8464.5|8462.1|149
1727112000000|2024-09-23 17:20:00|8466|8463.6|8464.9|8463.4|8466.8|8465.1|8464.6|8462.8|109
1727112300000|2024-09-23 17:25:00|8465.2|8462.8|8464|8462.5|8465.2|8463.2|8462.2|8460.7|90
1727112600000|2024-09-23 17:30:00|8464.1|8462.6|8464.1|8462.6|8464.8|8463.3|8462.4|8460.9|93
1727112900000|2024-09-23 17:35:00|8464.2|8462.7|8460.5|8459|8464.2|8462.7|8459.9|8458.4|101
1727113200000|2024-09-23 17:40:00|8460.6|8459.1|8460.3|8458.8|8460.6|8459.1|8457.3|8455.5|118
1727113500000|2024-09-23 17:45:00|8460.4|8458.9|8464.2|8461.8|8464.6|8462.7|8460.1|8458.4|121
1727113800000|2024-09-23 17:50:00|8464.5|8462.1|8465.3|8463.8|8466.2|8464|8462.2|8460|159
1727114100000|2024-09-23 17:55:00|8465.1|8463.6|8468|8466.5|8468.1|8466.6|8464|8462.5|97
1727114400000|2024-09-23 18:00:00|8468.1|8466.6|8469.7|8468.2|8470.3|8468.8|8467.2|8465.7|144
1727114700000|2024-09-23 18:05:00|8469.6|8468.1|8468.6|8467.1|8470.6|8468.8|8468.3|8466.8|88
1727115000000|2024-09-23 18:10:00|8468.5|8467|8467.5|8466|8469.9|8468.4|8467.1|8465.6|99
1727115300000|2024-09-23 18:15:00|8467.6|8466.1|8469.7|8468.2|8470.4|8468.9|8467.5|8466|91
1727115600000|2024-09-23 18:20:00|8469.4|8467.9|8469|8466.6|8470|8468.1|8468.7|8466.3|79
1727115900000|2024-09-23 18:25:00|8469.1|8466.7|8469.6|8467.2|8469.6|8467.2|8467.2|8465.3|91
1727116200000|2024-09-23 18:30:00|8469.5|8467.1|8468.7|8467.2|8469.8|8467.9|8467.8|8466.1|73
1727116500000|2024-09-23 18:35:00|8468.5|8467|8467.4|8465.9|8468.5|8467|8467.2|8464.9|76
1727116800000|2024-09-23 18:40:00|8467.2|8465.7|8467|8465.5|8467.6|8466.1|8466.3|8464.8|44
1727117100000|2024-09-23 18:45:00|8467.1|8465.6|8466.6|8465.1|8467.9|8466.4|8466|8464.5|69
1727117400000|2024-09-23 18:50:00|8466.8|8465.3|8468.2|8466.7|8468.7|8467.2|8466.8|8465.3|82
1727117700000|2024-09-23 18:55:00|8468.3|8466.8|8466.9|8465.4|8468.6|8467.1|8466.3|8464.8|81
1727118000000|2024-09-23 19:00:00|8467.1|8465.6|8468.9|8467.4|8469.4|8467.9|8467.1|8465.6|86
1727118300000|2024-09-23 19:05:00|8469.5|8467.1|8470.5|8469|8471.5|8469.9|8469.3|8466.9|73
1727118600000|2024-09-23 19:10:00|8470.4|8468.9|8469.9|8467.5|8470.4|8468.9|8468.8|8467|50
1727118900000|2024-09-23 19:15:00|8470|8467.6|8470|8468.5|8470.9|8468.9|8469.5|8467.4|89
1727119200000|2024-09-23 19:20:00|8469.9|8468.4|8469.5|8468|8470.3|8468.8|8469.4|8467.9|82
1727119500000|2024-09-23 19:25:00|8469.4|8467.9|8470.4|8468.9|8471|8469.1|8469.4|8467.5|64
1727119800000|2024-09-23 19:30:00|8470.5|8469|8468.3|8466.8|8470.6|8469.1|8468.3|8466.2|87
1727120100000|2024-09-23 19:35:00|8468.2|8466.7|8469|8466.6|8469|8467.3|8467.8|8466.3|39
1727120400000|2024-09-23 19:40:00|8468.6|8466.2|8467.2|8464.8|8468.8|8467.3|8467.1|8464.7|87
1727120700000|2024-09-23 19:45:00|8467.1|8464.7|8467.4|8465.9|8467.6|8465.9|8465.9|8464|51
1727121000000|2024-09-23 19:50:00|8467.3|8465.8|8469.8|8467.4|8469.8|8467.8|8467.1|8465.1|85
1727121300000|2024-09-23 19:55:00|8469.9|8467.5|8469.6|8468.1|8471.1|8469|8469.3|8467.5|120
1727121600000|2024-09-23 20:00:00|8469.7|8468.2|8470.6|8469.1|8471.9|8470|8469.4|8467.9|86
1727121900000|2024-09-23 20:05:00|8470.7|8469.2|8470.4|8468.9|8471.1|8469.4|8469.4|8467.9|36
1727122200000|2024-09-23 20:10:00|8470.3|8468.8|8471.1|8469.6|8471.1|8469.6|8469.6|8467.8|26
1727122500000|2024-09-23 20:15:00|8471|8469.5|8471.1|8468.7|8471.7|8470.2|8470.7|8468.7|19
1727122800000|2024-09-23 20:20:00|8470.9|8468.5|8471.2|8468.8|8471.5|8469.1|8470.4|8468|21
1727123100000|2024-09-23 20:25:00|8471.1|8468.7|8470.8|8468.4|8471.3|8468.9|8469.8|8467.4|43
1727123400000|2024-09-23 20:30:00|8471|8468.6|8472.6|8470.2|8472.7|8470.3|8471|8468.6|46
1727123700000|2024-09-23 20:35:00|8472.7|8470.3|8474.2|8471.8|8474.3|8471.9|8472.1|8469.7|56
1727124000000|2024-09-23 20:40:00|8474|8471.6|8475.9|8473.5|8476.1|8473.7|8473.8|8471.4|57
1727124300000|2024-09-23 20:45:00|8476.3|8473.9|8476.8|8474.4|8477.2|8474.8|8475.9|8473.8|37
1727124600000|2024-09-23 20:50:00|8476.7|8474.3|8475.4|8473|8477.3|8474.9|8475.4|8473|41
1727124900000|2024-09-23 20:55:00|8476.2|8472.3|8478.1|8472.6|8479.9|8475.1|8476|8471.8|294
1727125200000|2024-09-23 21:00:00|8479.2|8472.7|8480.2|8473.7|8480.2|8473.7|8479.2|8472.7|6
1727125500000|2024-09-23 21:05:00|8480.6|8474.1|8482.8|8476.3|8482.8|8476.3|8480.6|8474.1|20
1727125800000|2024-09-23 21:10:00|8482.5|8476|8480.6|8474.1|8482.5|8476|8480.2|8473.7|10
1727126100000|2024-09-23 21:15:00|8480.5|8474|8480.2|8473.7|8480.9|8474.4|8480.2|8473.7|45
1727126400000|2024-09-23 21:20:00|8480|8473.5|8479.7|8473.2|8480|8473.5|8479.6|8473.1|14
1727126700000|2024-09-23 21:25:00|8479.6|8473.1|8478.6|8472.1|8480.1|8473.6|8478.6|8472.1|11
1727127000000|2024-09-23 21:30:00|8478.4|8471.9|8477.9|8471.4|8479.2|8472.7|8476.9|8470.4|65
1727127300000|2024-09-23 21:35:00|8478|8471.5|8476.8|8470.3|8481.5|8475|8476.8|8470.3|71
1727127600000|2024-09-23 21:40:00|8476.7|8470.2|8477.8|8471.3|8480|8473.5|8474|8467.5|74
1727127900000|2024-09-23 21:45:00|8478|8471.5|8477.8|8471.3|8478.1|8471.6|8477.8|8471.3|7
1727128200000|2024-09-23 21:50:00|8477.7|8471.2|8477.8|8471.3|8477.9|8471.4|8477.7|8471.2|8
1727128500000|2024-09-23 21:55:00|8477.9|8471.4|8476.5|8470|8478.3|8471.8|8476.3|8469.8|99
1727128800000|2024-09-23 22:00:00|8476.6|8470.1|8475|8471.1|8480.3|8473.8|8474.7|8468.2|154
1727129100000|2024-09-23 22:05:00|8474.2|8471.8|8472.9|8470.5|8474.3|8471.9|8472.7|8470.3|32
1727129400000|2024-09-23 22:10:00|8472.8|8470.4|8472.3|8469.9|8473.3|8470.9|8472|8469.6|51
1727129700000|2024-09-23 22:15:00|8472.2|8469.8|8474.5|8472.1|8474.6|8472.2|8471.9|8469.5|48
1727130000000|2024-09-23 22:20:00|8474.4|8472|8474|8471.6|8474.7|8472.3|8474|8471.6|39
1727130300000|2024-09-23 22:25:00|8473.9|8471.5|8473.4|8471|8474.2|8471.8|8473.3|8470.9|25
1727130600000|2024-09-23 22:30:00|8473.5|8471.1|8474.9|8472.5|8474.9|8472.5|8472.9|8470.5|39
1727130900000|2024-09-23 22:35:00|8475|8472.6|8473.6|8471.2|8475.1|8472.7|8473.4|8471|31
1727131200000|2024-09-23 22:40:00|8473.5|8471.1|8472.1|8469.7|8473.5|8471.1|8471.5|8469.1|45
1727131500000|2024-09-23 22:45:00|8472.2|8469.8|8474|8471.6|8474|8471.6|8472|8469.6|48
1727131800000|2024-09-23 22:50:00|8473.8|8471.4|8473.9|8471.5|8474.2|8471.8|8473.5|8471.1|25
1727132100000|2024-09-23 22:55:00|8474.3|8471.9|8474.9|8472.5|8475.9|8473.5|8474.2|8471.8|37
1727132400000|2024-09-23 23:00:00|8474.8|8472.4|8474.3|8471.9|8475|8472.6|8474|8471.6|36
1727132700000|2024-09-23 23:05:00|8474.2|8471.8|8474.5|8472.1|8474.5|8472.1|8473.7|8471.3|28
1727133000000|2024-09-23 23:10:00|8474.7|8472.3|8474.6|8472.2|8475|8472.6|8474.5|8472.1|29
1727133300000|2024-09-23 23:15:00|8474.9|8472.5|8476|8473.6|8476.2|8473.8|8474.6|8472.2|32
1727133600000|2024-09-23 23:20:00|8476.1|8473.7|8475.2|8472.8|8476.4|8474|8475.1|8472.7|49
1727133900000|2024-09-23 23:25:00|8475.3|8472.9|8477|8474.6|8477.4|8475|8475.3|8472.9|38
1727134200000|2024-09-23 23:30:00|8477.1|8474.7|8477.2|8474.8|8477.6|8475.2|8476.9|8474.5|33
1727134500000|2024-09-23 23:35:00|8477|8474.6|8478.7|8476.3|8479.1|8476.7|8477|8474.6|42
1727134800000|2024-09-23 23:40:00|8478.8|8476.4|8479.6|8477.2|8480.2|8477.8|8478.4|8476|43
1727135100000|2024-09-23 23:45:00|8479.5|8477.1|8478.5|8476.1|8480.5|8478.1|8478.1|8475.7|70
1727135400000|2024-09-23 23:50:00|8478.6|8476.2|8475.4|8473|8478.8|8476.4|8475.3|8472.9|87
1727135700000|2024-09-23 23:55:00|8475.5|8473.1|8474.6|8472.2|8475.9|8473.5|8474|8471.6|83
1727136000000|2024-09-24 00:00:00|8474.3|8471.9|8474.9|8472.5|8476.1|8473.7|8472.1|8469.7|242
1727136300000|2024-09-24 00:05:00|8475|8472.6|8470.4|8468|8475.2|8472.8|8468.7|8466.3|267
1727136600000|2024-09-24 00:10:00|8470.3|8467.9|8470.3|8467.9|8471.5|8469.1|8468.8|8466.4|168
1727136900000|2024-09-24 00:15:00|8470|8467.6|8470.3|8467.9|8470.7|8468.3|8468.8|8466.4|129
1727137200000|2024-09-24 00:20:00|8470.4|8468|8471.4|8469|8472|8469.6|8469|8466.6|132
1727137500000|2024-09-24 00:25:00|8471.3|8468.9|8474.1|8471.7|8475|8472.6|8471.3|8468.9|139
1727137800000|2024-09-24 00:30:00|8474|8471.6|8474.3|8471.9|8475.9|8473.5|8473.6|8471.2|131
1727138100000|2024-09-24 00:35:00|8474.1|8471.7|8471.4|8469|8475|8472.6|8471|8468.6|190
1727138400000|2024-09-24 00:40:00|8471.5|8469.1|8472.9|8470.5|8473.2|8470.8|8470.6|8468.2|185
1727138700000|2024-09-24 00:45:00|8472.8|8470.4|8472.5|8470.1|8473.9|8471.5|8471.9|8469.5|135
1727139000000|2024-09-24 00:50:00|8472.6|8470.2|8473.9|8471.5|8474.3|8472.2|8472.5|8470.2|225
1727139300000|2024-09-24 00:55:00|8474|8471.6|8469.2|8466.8|8474.8|8472.4|8469.2|8466.8|171
1727139600000|2024-09-24 01:00:00|8469|8466.6|8468.6|8467.1|8469.8|8467.4|8467.5|8465.1|193
1727139900000|2024-09-24 01:05:00|8468.8|8467.3|8473.7|8471.3|8474.8|8472.4|8468.8|8466.8|410
1727140200000|2024-09-24 01:10:00|8473.8|8471.4|8472|8469.6|8474.5|8472.1|8471.5|8469.1|225
1727140500000|2024-09-24 01:15:00|8472.2|8469.8|8475.1|8472.7|8475.5|8473.1|8472.2|8469.8|162
1727140800000|2024-09-24 01:20:00|8475.2|8472.8|8475.2|8472.8|8475.4|8473|8473.3|8470.9|175
1727141100000|2024-09-24 01:25:00|8475.3|8472.9|8474|8471.6|8476.3|8473.9|8473.9|8471.5|123
1727141400000|2024-09-24 01:30:00|8474.1|8471.7|8472.1|8469.7|8474.7|8472.3|8470.7|8468.3|173
1727141700000|2024-09-24 01:35:00|8472.2|8469.8|8473.2|8470.8|8474.9|8472.5|8471.4|8469|121
1727142000000|2024-09-24 01:40:00|8472.9|8470.5|8468.5|8466.1|8472.9|8470.5|8467.1|8465.3|159
1727142300000|2024-09-24 01:45:00|8468.6|8466.2|8468.8|8466.4|8470.5|8468.5|8468.1|8465.7|154
1727142600000|2024-09-24 01:50:00|8468.7|8466.3|8471.2|8468.8|8471.2|8468.8|8468.7|8466.3|137
1727142900000|2024-09-24 01:55:00|8471.1|8468.7|8470.1|8468.6|8471.6|8469.2|8469.8|8467.4|148
1727143200000|2024-09-24 02:00:00|8470|8468.5|8468.3|8466.8|8470.9|8468.5|8467.9|8465.6|170
1727143500000|2024-09-24 02:05:00|8468.2|8466.7|8467.8|8465.4|8469.2|8467.1|8466.8|8464.4|190
1727143800000|2024-09-24 02:10:00|8467.9|8465.5|8468|8466.5|8469.2|8467.5|8467.6|8465.2|152
1727144100000|2024-09-24 02:15:00|8468.1|8466.6|8468.8|8466.4|8469.8|8467.5|8468.1|8465.9|130
1727144400000|2024-09-24 02:20:00|8468.9|8466.5|8470.5|8468.1|8470.5|8468.1|8468.7|8466.5|88
1727144700000|2024-09-24 02:25:00|8470.4|8468|8470.4|8468|8471.5|8469.5|8470.2|8467.8|105
1727145000000|2024-09-24 02:30:00|8470.5|8468.1|8469.5|8468|8470.5|8468.3|8468.8|8467.1|80
1727145300000|2024-09-24 02:35:00|8469.4|8467.9|8471.1|8469.6|8471.3|8469.8|8469.4|8467.9|73
1727145600000|2024-09-24 02:40:00|8471.2|8469.7|8471.6|8469.2|8472.3|8470.4|8471.1|8469.1|94
1727145900000|2024-09-24 02:45:00|8471.5|8469.1|8473.4|8471|8473.4|8471|8470.2|8467.8|96
1727146200000|2024-09-24 02:50:00|8473.2|8470.8|8471.9|8469.5|8473.6|8471.2|8471.3|8468.9|89
1727146500000|2024-09-24 02:55:00|8471.8|8469.4|8471.2|8468.8|8472|8469.6|8469.6|8467.2|127
1727146800000|2024-09-24 03:00:00|8471.1|8468.7|8467.5|8465.1|8471.2|8468.8|8467.5|8465.1|107
1727147100000|2024-09-24 03:05:00|8467.4|8465|8467.1|8464.7|8467.7|8465.7|8466.2|8463.9|89
1727147400000|2024-09-24 03:10:00|8467.2|8464.8|8466.8|8464.4|8467.4|8465.3|8466.1|8464.1|78
1727147700000|2024-09-24 03:15:00|8466.9|8464.5|8467.8|8465.4|8467.9|8465.5|8465.7|8463.9|65
1727148000000|2024-09-24 03:20:00|8467.5|8465.1|8467.2|8464.8|8468|8465.6|8467.1|8464.7|74
1727148300000|2024-09-24 03:25:00|8467.3|8464.9|8466.6|8464.2|8467.4|8465|8466.2|8463.8|89
1727148600000|2024-09-24 03:30:00|8466.5|8464.1|8466.6|8464.2|8467.3|8465.3|8465.7|8463.8|100
1727148900000|2024-09-24 03:35:00|8466.7|8464.3|8467.7|8465.3|8468.7|8466.5|8466.6|8464.2|93
1727149200000|2024-09-24 03:40:00|8467.8|8465.4|8469.7|8467.3|8470.4|8468|8467.8|8465.4|84
1727149500000|2024-09-24 03:45:00|8469.6|8467.2|8471.8|8469.4|8472.9|8471.3|8469.6|8467.2|129
1727149800000|2024-09-24 03:50:00|8471.3|8469.8|8471.8|8469.4|8471.9|8469.9|8470.4|8468.1|97
1727150100000|2024-09-24 03:55:00|8471.9|8469.5|8471.9|8469.5|8472.4|8470|8470.9|8469|83
1727150400000|2024-09-24 04:00:00|8471.6|8470.1|8472.3|8469.9|8473.1|8470.7|8470|8467.6|122
1727150700000|2024-09-24 04:05:00|8472.4|8470|8475.4|8473|8475.5|8473.2|8472.2|8469.8|104
1727151000000|2024-09-24 04:10:00|8475.5|8473.1|8474.8|8472.4|8477|8474.6|8474.5|8472.1|138
1727151300000|2024-09-24 04:15:00|8475|8472.6|8473.9|8471.5|8475.1|8473.3|8473.8|8471.4|85
1727151600000|2024-09-24 04:20:00|8474|8471.6|8473|8470.6|8474.3|8472.1|8472.4|8470.2|103
1727151900000|2024-09-24 04:25:00|8473.1|8470.7|8473.6|8471.2|8473.9|8471.5|8472.5|8470.5|80
1727152200000|2024-09-24 04:30:00|8473.7|8471.3|8474.4|8472|8474.8|8472.4|8473.4|8471|129
1727152500000|2024-09-24 04:35:00|8474.3|8471.9|8474.4|8472|8474.6|8472.2|8472.5|8470.2|110
1727152800000|2024-09-24 04:40:00|8474.3|8471.9|8473.5|8471.1|8474.8|8472.9|8473.5|8471.1|98
1727153100000|2024-09-24 04:45:00|8473.6|8471.2|8473.2|8470.8|8474.1|8472.1|8472.3|8470.1|84
1727153400000|2024-09-24 04:50:00|8473.3|8470.9|8471.9|8469.5|8474.2|8471.8|8471.9|8469.5|88
1727153700000|2024-09-24 04:55:00|8471.8|8469.4|8472.5|8470.1|8473|8470.6|8471.8|8469.4|65
1727154000000|2024-09-24 05:00:00|8472.9|8470.5|8475.7|8473.3|8475.8|8473.4|8472.4|8470|127
1727154300000|2024-09-24 05:05:00|8475.8|8473.4|8475.7|8473.3|8477.1|8474.7|8475.4|8473|157
1727154600000|2024-09-24 05:10:00|8475.8|8473.4|8475.1|8472.7|8476.2|8473.8|8474.2|8471.8|187
1727154900000|2024-09-24 05:15:00|8475.2|8472.8|8474.6|8472.2|8475.6|8473.4|8474|8471.6|112
1727155200000|2024-09-24 05:20:00|8474.5|8472.1|8474.6|8472.2|8474.8|8472.4|8473.8|8471.4|62
1727155500000|2024-09-24 05:25:00|8474.5|8472.1|8473.4|8471|8475.2|8473.3|8472.5|8470.1|105
1727155800000|2024-09-24 05:30:00|8473.5|8471.1|8476.4|8474|8477|8475|8473.2|8471.1|180
1727156100000|2024-09-24 05:35:00|8476.5|8474.1|8478.2|8475.8|8478.2|8475.8|8476|8473.7|246
1727156400000|2024-09-24 05:40:00|8478.1|8475.7|8477.3|8474.9|8478.3|8475.9|8476|8473.6|112
1727156700000|2024-09-24 05:45:00|8477|8474.6|8477.3|8474.9|8478.8|8476.4|8477|8474.6|129
1727157000000|2024-09-24 05:50:00|8477.2|8474.8|8475.6|8473.2|8477.2|8474.8|8474.3|8472.4|105
1727157300000|2024-09-24 05:55:00|8475.5|8473.1|8475.1|8472.7|8476.9|8474.5|8474.9|8472.5|198
1727157600000|2024-09-24 06:00:00|8475.5|8473.1|8478.5|8477|8478.7|8477.2|8474|8471.6|309
1727157900000|2024-09-24 06:05:00|8478.4|8476.9|8480.4|8478.9|8480.5|8479|8476.7|8475.2|252
1727158200000|2024-09-24 06:10:00|8480.7|8479.2|8480.7|8478.3|8482.2|8480.5|8479.8|8477.5|247
1727158500000|2024-09-24 06:15:00|8480.6|8478.2|8484.2|8482.7|8484.3|8482.7|8479.8|8477.9|298
1727158800000|2024-09-24 06:20:00|8484.3|8482.8|8483.2|8481.7|8485.6|8484.1|8483.2|8481.7|163
1727159100000|2024-09-24 06:25:00|8483.5|8482|8485.5|8484|8486.2|8484.2|8483.5|8482|198
1727159400000|2024-09-24 06:30:00|8485.8|8484.3|8485.1|8483.6|8486.8|8485.3|8483.6|8481.6|230
1727159700000|2024-09-24 06:35:00|8485.2|8483.7|8486.6|8484.2|8491.2|8489.5|8484.8|8483.3|263
1727160000000|2024-09-24 06:40:00|8486.7|8484.3|8489.6|8488.1|8489.7|8488.2|8486.2|8484|213
1727160300000|2024-09-24 06:45:00|8489.5|8488|8486.7|8484.3|8491.1|8489.3|8485.9|8484.3|247
1727160600000|2024-09-24 06:50:00|8487.1|8484.7|8486.1|8483.7|8488|8485.6|8484.7|8482.3|235
1727160900000|2024-09-24 06:55:00|8486.3|8483.9|8484.7|8482.3|8487.1|8484.7|8483.3|8481.7|262
1727161200000|2024-09-24 07:00:00|8484.8|8482.4|8486.2|8483.8|8487.3|8484.9|8481.4|8479.6|315
1727161500000|2024-09-24 07:05:00|8486.3|8483.9|8485.6|8483.2|8490.8|8488.4|8485.5|8483.1|371
1727161800000|2024-09-24 07:10:00|8485.7|8483.3|8484.4|8482.9|8488.4|8486.4|8483.3|8481.2|309
1727162100000|2024-09-24 07:15:00|8484.3|8482.8|8482.8|8480.4|8484.5|8483|8480.9|8479.4|245
1727162400000|2024-09-24 07:20:00|8482.7|8480.3|8481.7|8480.2|8484.7|8483.2|8481|8479|282
1727162700000|2024-09-24 07:25:00|8481.9|8480.4|8479.1|8477.6|8482.9|8481.4|8477.9|8475.8|286
1727163000000|2024-09-24 07:30:00|8479|8477.5|8476.9|8475.4|8480.8|8478.4|8475.6|8473.2|316
1727163300000|2024-09-24 07:35:00|8476.8|8475.3|8479.7|8477.3|8480.7|8479.2|8476.8|8475.1|256
1727163600000|2024-09-24 07:40:00|8479.8|8477.4|8479.5|8478|8482.8|8480.4|8478.8|8476.6|264
1727163900000|2024-09-24 07:45:00|8479.7|8478.2|8480.2|8477.8|8481.1|8479.3|8477.1|8475.6|363
1727164200000|2024-09-24 07:50:00|8480.3|8477.9|8479|8477.5|8482.7|8480.4|8478.7|8476.9|265
1727164500000|2024-09-24 07:55:00|8478.9|8477.4|8480.9|8478.5|8482.3|8480.5|8478.9|8477.2|223
1727164800000|2024-09-24 08:00:00|8480.7|8478.3|8476.6|8474.2|8481.6|8479.2|8476.5|8474.1|389
1727165100000|2024-09-24 08:05:00|8476.5|8474.1|8476.1|8474.6|8476.9|8475.4|8474.5|8472.8|238
1727165400000|2024-09-24 08:10:00|8475.9|8474.4|8475.6|8474.1|8476.9|8475.2|8475|8472.7|231
1727165700000|2024-09-24 08:15:00|8475.7|8474.2|8477.4|8475.9|8479.2|8477.7|8475.1|8473.6|252
1727166000000|2024-09-24 08:20:00|8477.6|8476.1|8480.3|8477.9|8482|8479.8|8476.1|8474.6|230
1727166300000|2024-09-24 08:25:00|8480.8|8478.4|8485.4|8483.9|8486.8|8484.9|8480.8|8478.4|310
1727166600000|2024-09-24 08:30:00|8485.5|8484|8481.6|8480.1|8485.8|8484|8481.5|8479.9|282
1727166900000|2024-09-24 08:35:00|8481.5|8480|8481.8|8480.3|8486.7|8484.3|8481.2|8479.7|235
1727167200000|2024-09-24 08:40:00|8482.2|8479.8|8482.7|8481.2|8483.5|8482|8480.5|8478.8|209
1727167500000|2024-09-24 08:45:00|8482.5|8481|8479.5|8478|8482.7|8481.2|8478.9|8477.4|213
1727167800000|2024-09-24 08:50:00|8479.7|8478.2|8479.2|8477.7|8482.2|8480.1|8476.8|8475.1|268
1727168100000|2024-09-24 08:55:00|8479.3|8477.8|8479.7|8478.2|8480.9|8479.3|8479|8476.7|230
1727168400000|2024-09-24 09:00:00|8479.6|8478.1|8477.2|8475.7|8479.8|8478.3|8476.9|8475.4|202
1727168700000|2024-09-24 09:05:00|8477.8|8475.4|8477.3|8475.8|8479.2|8477.7|8477.2|8474.8|184
1727169000000|2024-09-24 09:10:00|8477.2|8475.7|8476.9|8475.4|8478.8|8476.4|8475.5|8473.9|165
1727169300000|2024-09-24 09:15:00|8477.1|8475.6|8480.6|8478.2|8480.8|8478.4|8477|8475.5|165
1727169600000|2024-09-24 09:20:00|8480.8|8478.4|8485.5|8483.1|8485.7|8483.3|8480.8|8478.4|180
1727169900000|2024-09-24 09:25:00|8485.4|8483|8486.8|8484.4|8487.1|8484.7|8484.9|8482.5|162
1727170200000|2024-09-24 09:30:00|8487.2|8484.8|8485.6|8483.2|8487.2|8484.8|8484.7|8482.3|157
1727170500000|2024-09-24 09:35:00|8485.7|8483.3|8480.9|8479.4|8485.7|8484|8480.4|8478.5|155
1727170800000|2024-09-24 09:40:00|8481|8479.5|8483.7|8482.2|8484|8482.5|8480.8|8479.3|117
1727171100000|2024-09-24 09:45:00|8483.6|8482.1|8485|8483.5|8485.4|8483.9|8483.3|8481.8|157
1727171400000|2024-09-24 09:50:00|8485.1|8483.6|8484.5|8483|8485.5|8484|8483.6|8482.1|133
1727171700000|2024-09-24 09:55:00|8484.6|8483.1|8483.6|8481.2|8486.7|8485.2|8483.4|8481.2|163
1727172000000|2024-09-24 10:00:00|8483.5|8481.1|8484.4|8482|8486.1|8484.6|8482.6|8480.3|165
1727172300000|2024-09-24 10:05:00|8484.5|8482.1|8483.4|8481.9|8485.4|8483.6|8482.8|8481.3|133
1727172600000|2024-09-24 10:10:00|8483.3|8481.8|8482.8|8481.3|8484.9|8483|8481.8|8480.3|148
1727172900000|2024-09-24 10:15:00|8482.9|8481.4|8482.3|8480.8|8484.6|8483|8482.2|8480.5|146
1727173200000|2024-09-24 10:20:00|8482.2|8480.7|8482.8|8480.4|8483.6|8481.7|8481|8479.5|152
1727173500000|2024-09-24 10:25:00|8482.7|8480.3|8482.7|8480.3|8483.7|8482.2|8481.3|8479|149
1727173800000|2024-09-24 10:30:00|8482.6|8480.2|8478.8|8477.3|8482.8|8480.8|8478.8|8477.3|160
1727174100000|2024-09-24 10:35:00|8478.7|8477.2|8480|8477.6|8482.2|8480.6|8478.6|8477.1|191
1727174400000|2024-09-24 10:40:00|8479.9|8477.5|8480.6|8478.2|8480.9|8479|8478.5|8476.7|113
1727174700000|2024-09-24 10:45:00|8480.5|8478.1|8480.2|8477.8|8482.2|8480|8479|8477.1|174
1727175000000|2024-09-24 10:50:00|8480.4|8478|8481.5|8480|8482.8|8481.3|8479.9|8477.5|171
1727175300000|2024-09-24 10:55:00|8481.6|8480.1|8480.2|8478.7|8483.5|8481.1|8480.2|8478.3|162
1727175600000|2024-09-24 11:00:00|8480.6|8479.1|8482.3|8480.8|8482.4|8480.9|8479|8477.5|234
1727175900000|2024-09-24 11:05:00|8482.2|8480.7|8481.9|8480.4|8483.2|8481.7|8480.3|8478.5|200
1727176200000|2024-09-24 11:10:00|8482|8480.5|8480.7|8479.2|8482.8|8481.2|8480.4|8478.5|191
1727176500000|2024-09-24 11:15:00|8480.8|8479.3|8482.7|8480.3|8483.2|8481.7|8479|8477.1|171
1727176800000|2024-09-24 11:20:00|8483|8480.6|8483.8|8482.3|8484.7|8483.2|8482.8|8480.4|161
1727177100000|2024-09-24 11:25:00|8483.6|8482.1|8482.8|8481.3|8485.7|8483.3|8482.8|8481.3|110
1727177400000|2024-09-24 11:30:00|8482.7|8481.2|8484.1|8482.6|8484.9|8483.4|8481.1|8479.2|185
1727177700000|2024-09-24 11:35:00|8484|8482.5|8484|8482.5|8485.1|8483.3|8483.3|8481.8|144
1727178000000|2024-09-24 11:40:00|8484.3|8482.8|8487.7|8486.2|8488.3|8486.2|8483.9|8482.4|143
1727178300000|2024-09-24 11:45:00|8487.6|8486.1|8483.1|8481.6|8488|8486.5|8483|8481.5|166
1727178600000|2024-09-24 11:50:00|8483|8481.5|8480.4|8478.9|8485|8483.2|8480.4|8478.4|148
1727178900000|2024-09-24 11:55:00|8480.8|8478.4|8482.2|8480.7|8483.2|8481.6|8480.7|8478.4|185
1727179200000|2024-09-24 12:00:00|8482.1|8480.6|8480.3|8478.8|8482.5|8481|8480.3|8478.8|236
1727179500000|2024-09-24 12:05:00|8480.1|8478.6|8478.5|8477|8480.1|8478.6|8475.5|8474|286
1727179800000|2024-09-24 12:10:00|8478.4|8476.9|8478.1|8476.6|8479.3|8477.3|8475.2|8473.6|263
1727180100000|2024-09-24 12:15:00|8478.2|8476.7|8480.6|8479.1|8482.1|8480.6|8477.9|8476.4|235
1727180400000|2024-09-24 12:20:00|8480.5|8479|8482.4|8480.9|8484.3|8482|8480|8478.5|227
1727180700000|2024-09-24 12:25:00|8482.7|8481.2|8483.5|8481.1|8484.9|8482.6|8482.7|8480.6|251
1727181000000|2024-09-24 12:30:00|8483.4|8481|8478.9|8476.5|8484.7|8482.3|8478|8475.6|365
1727181300000|2024-09-24 12:35:00|8478.8|8476.4|8477.6|8475.2|8482.4|8480|8476.3|8473.9|394
1727181600000|2024-09-24 12:40:00|8477.7|8475.3|8473.8|8471.4|8478.2|8475.8|8471.5|8469.5|385
1727181900000|2024-09-24 12:45:00|8474.1|8471.7|8474|8472.5|8476.4|8474|8472.9|8470.5|283
1727182200000|2024-09-24 12:50:00|8473.9|8472.4|8470.9|8468.5|8474.5|8472.6|8470.1|8468.5|248
1727182500000|2024-09-24 12:55:00|8470.8|8468.4|8472|8469.6|8474.6|8472.6|8470.6|8468.4|380
1727182800000|2024-09-24 13:00:00|8472.1|8469.7|8472.2|8469.8|8476.3|8474.4|8470.1|8468.1|444
1727183100000|2024-09-24 13:05:00|8472|8469.6|8472.7|8471.2|8473.2|8471.7|8469.3|8466.9|311
1727183400000|2024-09-24 13:10:00|8472.6|8471.1|8474.8|8473.3|8475.8|8474.3|8472.4|8470.4|355
1727183700000|2024-09-24 13:15:00|8475.1|8473.6|8476.2|8473.8|8477.1|8475.1|8473.7|8471.9|327
1727184000000|2024-09-24 13:20:00|8476.3|8473.9|8473.6|8472.1|8476.3|8474.7|8471.9|8470.4|278
1727184300000|2024-09-24 13:25:00|8473.7|8472.2|8476.2|8474.7|8476.7|8475.1|8469.9|8468.4|372
1727184600000|2024-09-24 13:30:00|8476.1|8474.6|8482|8480.5|8483.8|8482.3|8475.1|8473.6|530
1727184900000|2024-09-24 13:35:00|8482.4|8480.9|8480.5|8479|8483.9|8481.5|8479.9|8477.5|316
1727185200000|2024-09-24 13:40:00|8480.4|8478.9|8485.5|8484|8486.5|8485|8480|8478.5|324
1727185500000|2024-09-24 13:45:00|8485.3|8483.8|8484.5|8483|8487.2|8485.1|8483|8481.3|300
1727185800000|2024-09-24 13:50:00|8484.3|8482.8|8485.4|8483.9|8486.4|8484.4|8483.2|8481.1|296
1727186100000|2024-09-24 13:55:00|8485.3|8483.8|8479.9|8477.5|8485.6|8483.8|8478.6|8476.1|240
1727186400000|2024-09-24 14:00:00|8480|8477.6|8469.7|8467.3|8480.1|8477.6|8469.6|8467.2|810
1727186700000|2024-09-24 14:05:00|8469.8|8467.4|8461.5|8459.1|8471|8469.3|8461.2|8458.8|589
1727187000000|2024-09-24 14:10:00|8461.2|8458.8|8461.7|8459.3|8463.8|8461.6|8459|8457.1|517
1727187300000|2024-09-24 14:15:00|8461.6|8459.2|8457.7|8456.2|8461.9|8459.9|8456.1|8454|527
1727187600000|2024-09-24 14:20:00|8457.6|8456.1|8452.8|8450.4|8457.9|8456.1|8451.4|8449|574
1727187900000|2024-09-24 14:25:00|8452.7|8450.3|8451.3|8449.8|8453.6|8451.4|8450.7|8449.1|410
1727188200000|2024-09-24 14:30:00|8451.2|8449.7|8457.5|8456|8458.8|8456.6|8450.9|8449.4|415
1727188500000|2024-09-24 14:35:00|8457.4|8455.9|8459.3|8457.8|8461.7|8459.3|8457.4|8455.5|458
1727188800000|2024-09-24 14:40:00|8459.1|8457.6|8456.8|8455.3|8460.6|8459.1|8456.7|8455.2|372
1727189100000|2024-09-24 14:45:00|8456.7|8455.2|8460.9|8458.5|8463.5|8461.1|8455.3|8453.7|354
1727189400000|2024-09-24 14:50:00|8461|8458.6|8460.8|8458.4|8466.1|8463.8|8460.4|8458.4|432
1727189700000|2024-09-24 14:55:00|8460.9|8458.5|8459.5|8458|8461.7|8459.9|8459.5|8457.5|344
1727190000000|2024-09-24 15:00:00|8459.4|8457.9|8455.7|8454.2|8459.7|8458.2|8453|8451|343
1727190300000|2024-09-24 15:05:00|8455.5|8454|8456.6|8455.1|8458.2|8456.7|8454.9|8453.4|275
1727190600000|2024-09-24 15:10:00|8456.4|8454.9|8455.3|8453.8|8458.1|8455.7|8454.6|8452.8|337
1727190900000|2024-09-24 15:15:00|8455.1|8453.6|8457.3|8455.8|8459.8|8457.9|8455|8453.5|281
1727191200000|2024-09-24 15:20:00|8457.2|8455.7|8462.1|8459.7|8462.3|8460.3|8457|8455.5|326
1727191500000|2024-09-24 15:25:00|8461.9|8459.5|8457.6|8456.1|8462.4|8460.2|8455.5|8453.1|295
1727191800000|2024-09-24 15:30:00|8457|8455.5|8459.4|8457.9|8460.1|8458.3|8456.9|8455.4|229
1727192100000|2024-09-24 15:35:00|8459.3|8457.8|8461.8|8460.3|8462.9|8461.2|8459.2|8457.6|246
1727192400000|2024-09-24 15:40:00|8461.7|8460.2|8465.1|8462.7|8465.3|8463.5|8461.5|8459.6|193
1727192700000|2024-09-24 15:45:00|8465|8462.6|8463.7|8462.2|8465.4|8463.9|8462.7|8460.8|190
1727193000000|2024-09-24 15:50:00|8463.8|8462.3|8465.3|8462.9|8465.6|8463.3|8463.4|8461.3|207
1727193300000|2024-09-24 15:55:00|8464.7|8463.2|8460.4|8458.9|8464.7|8463.2|8460.1|8458.6|194
1727193600000|2024-09-24 16:00:00|8460.2|8458.7|8456.7|8455.2|8461.7|8460.2|8455.8|8454.3|222
1727193900000|2024-09-24 16:05:00|8456.6|8455.1|8454.1|8452.6|8457.2|8455.7|8453.3|8451.8|221
1727194200000|2024-09-24 16:10:00|8454|8452.5|8454.8|8453.3|8456.7|8455.2|8453.8|8452.2|175
1727194500000|2024-09-24 16:15:00|8455.2|8452.8|8454.5|8453|8456.2|8454.5|8454.1|8452|156
1727194800000|2024-09-24 16:20:00|8454.8|8452.4|8455.4|8453.9|8457.6|8456.1|8454|8452.2|160
1727195100000|2024-09-24 16:25:00|8455.5|8454|8455.5|8454|8456.5|8454.5|8454.8|8453.2|151
1727195400000|2024-09-24 16:30:00|8455.6|8454.1|8458.7|8457.2|8459.9|8458.4|8455.6|8454.1|140
1727195700000|2024-09-24 16:35:00|8458.6|8457.1|8457.9|8456.4|8460.1|8458|8456.5|8455|105
1727196000000|2024-09-24 16:40:00|8458|8456.5|8456.2|8453.8|8458.3|8456.5|8456.1|8453.7|164
1727196300000|2024-09-24 16:45:00|8456|8453.6|8451.8|8449.4|8456.2|8453.8|8451.5|8449.1|182
1727196600000|2024-09-24 16:50:00|8451.9|8449.5|8450.9|8448.5|8453.3|8451.6|8450.2|8448.2|156
1727196900000|2024-09-24 16:55:00|8451|8448.6|8452.3|8449.9|8452.8|8450.4|8449.8|8447.9|142
1727197200000|2024-09-24 17:00:00|8452.4|8450|8451.8|8449.4|8454|8451.6|8450.1|8448.2|163
1727197500000|2024-09-24 17:05:00|8451.7|8449.3|8453.2|8450.8|8454.5|8452.2|8450.8|8448.4|184
1727197800000|2024-09-24 17:10:00|8453.1|8450.7|8451.6|8450.1|8453.3|8451.1|8451.1|8449.3|134
1727198100000|2024-09-24 17:15:00|8451.5|8450|8453.7|8452.2|8454.1|8452.6|8450.2|8448.7|145
1727198400000|2024-09-24 17:20:00|8453.8|8452.3|8451.2|8448.8|8454.8|8452.6|8450.3|8448|177
1727198700000|2024-09-24 17:25:00|8451|8448.6|8452.5|8451|8453|8451.5|8450.6|8448.2|112
1727199000000|2024-09-24 17:30:00|8452.8|8451.3|8453.5|8452|8455.6|8454.1|8452.7|8451.2|125
1727199300000|2024-09-24 17:35:00|8453.6|8452.1|8453|8450.6|8453.8|8452.3|8452.2|8450.4|77
1727199600000|2024-09-24 17:40:00|8453.1|8450.7|8450.7|8449.2|8453.3|8451.1|8450|8448.5|79
1727199900000|2024-09-24 17:45:00|8451.2|8449.7|8451.4|8449.9|8451.9|8450.4|8450.4|8448.9|73
1727200200000|2024-09-24 17:50:00|8451.5|8450|8448.2|8446.7|8451.6|8450.1|8448.2|8446.7|52
1727200500000|2024-09-24 17:55:00|8448.1|8446.6|8448.3|8445.9|8449.2|8447.4|8447.5|8445.4|144
1727200800000|2024-09-24 18:00:00|8448|8445.6|8448.3|8446.8|8451.7|8449.3|8447.4|8445|185
1727201100000|2024-09-24 18:05:00|8448.4|8446.9|8447.1|8445.6|8448.4|8446.9|8446.5|8445|71
1727201400000|2024-09-24 18:10:00|8447|8445.5|8448.5|8446.1|8448.6|8446.3|8446.5|8445|76
1727201700000|2024-09-24 18:15:00|8448.4|8446|8447.8|8445.4|8449.6|8448.1|8447.8|8445.4|86
1727202000000|2024-09-24 18:20:00|8447.7|8445.3|8445.3|8443.8|8447.7|8445.7|8445|8443.5|103
1727202300000|2024-09-24 18:25:00|8445.2|8443.7|8445.8|8444.3|8445.9|8444.4|8442.8|8441.3|127
1727202600000|2024-09-24 18:30:00|8445.7|8444.2|8445.4|8443.9|8446.1|8444.6|8444.7|8443.2|77
1727202900000|2024-09-24 18:35:00|8445.3|8443.8|8446.8|8444.4|8447|8444.9|8445|8443.1|77
1727203200000|2024-09-24 18:40:00|8446.9|8444.5|8446|8444.5|8446.9|8444.7|8445.5|8443.5|78
1727203500000|2024-09-24 18:45:00|8445.8|8444.3|8446.4|8444.9|8447.1|8445.6|8445.8|8444.3|58
1727203800000|2024-09-24 18:50:00|8446.2|8444.7|8445.5|8444|8447.2|8445.4|8444.9|8443.4|75
1727204100000|2024-09-24 18:55:00|8445.4|8443.9|8441.9|8440.4|8445.6|8444.1|8441.8|8440.3|109
1727204400000|2024-09-24 19:00:00|8442.2|8440.7|8441.9|8440.4|8444|8442.2|8441.3|8439.2|119
1727204700000|2024-09-24 19:05:00|8441.8|8440.3|8438.8|8437.3|8442.2|8440.7|8438.6|8437.1|153
1727205000000|2024-09-24 19:10:00|8438.7|8437.2|8438.4|8436.9|8439.4|8437.9|8437.9|8436.4|94
1727205300000|2024-09-24 19:15:00|8438.3|8436.8|8437.3|8435.8|8438.6|8436.9|8436.9|8435.4|111
1727205600000|2024-09-24 19:20:00|8437.2|8435.7|8438.2|8435.8|8438.6|8436.6|8437|8434.7|104
1727205900000|2024-09-24 19:25:00|8438.3|8435.9|8436.3|8434.8|8438.4|8436|8436.1|8434.6|94
1727206200000|2024-09-24 19:30:00|8436.2|8434.7|8436.3|8434.8|8437.1|8435.6|8435.8|8433.9|66
1727206500000|2024-09-24 19:35:00|8436.1|8434.6|8433.7|8432.2|8437.1|8435.1|8433.7|8432.2|128
1727206800000|2024-09-24 19:40:00|8433.8|8432.3|8433.8|8432.3|8434.3|8432.6|8432|8430.2|135
1727207100000|2024-09-24 19:45:00|8433.7|8432.2|8433.4|8431.9|8434|8432.5|8432.6|8431|96
1727207400000|2024-09-24 19:50:00|8433.3|8431.8|8432.6|8430.2|8434.4|8432.8|8432.1|8429.8|112
1727207700000|2024-09-24 19:55:00|8432.5|8430.1|8432.8|8431.3|8433.1|8431.6|8431.7|8430|93
1727208000000|2024-09-24 20:00:00|8432.9|8431.4|8434.6|8432.2|8434.7|8432.3|8432.6|8430.5|93
1727208300000|2024-09-24 20:05:00|8434.5|8432.1|8434.2|8431.8|8435.2|8432.8|8433.7|8431.3|49
1727208600000|2024-09-24 20:10:00|8434.3|8431.9|8434.8|8432.4|8435.2|8432.9|8434.3|8431.9|45
1727208900000|2024-09-24 20:15:00|8434.6|8432.2|8435.6|8433.2|8435.7|8433.3|8434.5|8432.1|48
1727209200000|2024-09-24 20:20:00|8435.7|8433.3|8434.3|8431.9|8436.1|8433.7|8433.9|8431.5|68
1727209500000|2024-09-24 20:25:00|8434.6|8432.2|8433.2|8430.8|8434.7|8432.3|8432.5|8430.1|81
1727209800000|2024-09-24 20:30:00|8433.3|8430.9|8433.3|8430.9|8433.7|8431.3|8432.1|8429.7|132
1727210100000|2024-09-24 20:35:00|8433.4|8431|8434.7|8432.3|8435.2|8432.8|8433.1|8430.7|65
1727210400000|2024-09-24 20:40:00|8434.6|8432.2|8434.7|8432.3|8436.1|8433.7|8434.4|8432|99
1727210700000|2024-09-24 20:45:00|8434.6|8432.2|8434.7|8432.3|8435.7|8433.3|8434.6|8432.2|59
1727211000000|2024-09-24 20:50:00|8434.6|8432.2|8434.3|8431.9|8435.7|8433.3|8434.2|8431.8|76
1727211300000|2024-09-24 20:55:00|8435.3|8430.8|8436.7|8430.2|8437.9|8431.9|8435|8429.9|211
1727211600000|2024-09-24 21:00:00|8442.8|8436.3|8443.3|8436.8|8447|8440.5|8442.8|8436.3|5
1727211900000|2024-09-24 21:05:00|8444.9|8438.4|8438.5|8432|8445.3|8438.8|8438.5|8432|32
1727212200000|2024-09-24 21:10:00|8438.4|8431.9|8438.5|8432|8438.6|8432.1|8436.5|8430|24
1727212500000|2024-09-24 21:15:00|8438.6|8432.1|8438.5|8432|8438.6|8432.1|8438.5|8432|8
1727212800000|2024-09-24 21:20:00|8438.7|8432.2|8438.4|8431.9|8439|8432.5|8438.4|8431.9|9
1727213100000|2024-09-24 21:25:00|8438.5|8432|8438.4|8431.9|8438.5|8432|8438.4|8431.9|2
1727213400000|2024-09-24 21:30:00|8438.3|8431.8|8438.4|8431.9|8438.6|8432.1|8438.3|8431.8|14
1727213700000|2024-09-24 21:35:00|8438.5|8432|8438.8|8432.3|8438.8|8432.3|8438.3|8431.8|19
1727214000000|2024-09-24 21:40:00|8438.7|8432.2|8438.4|8431.9|8438.8|8432.3|8438.1|8431.6|51
1727214300000|2024-09-24 21:45:00|8438.5|8432|8438.8|8432.3|8438.8|8432.3|8438.2|8431.7|30
1727214600000|2024-09-24 21:50:00|8438.6|8432.1|8439|8432.5|8439|8432.5|8438.2|8431.7|72
1727214900000|2024-09-24 21:55:00|8438.7|8432.2|8438.3|8431.8|8439.1|8432.6|8438|8431.5|44
1727215200000|2024-09-24 22:00:00|8438.2|8431.7|8433.7|8429.8|8438.2|8431.7|8433.1|8428|77
1727215500000|2024-09-24 22:05:00|8432.9|8430.5|8432.6|8430.2|8432.9|8430.5|8432.3|8429.9|45
1727215800000|2024-09-24 22:10:00|8432.5|8430.1|8433.9|8431.5|8434.2|8431.8|8432.4|8430|32
1727216100000|2024-09-24 22:15:00|8434|8431.6|8433.9|8431.5|8435|8432.6|8433.6|8431.2|60
1727216400000|2024-09-24 22:20:00|8433.8|8431.4|8433.6|8431.2|8433.8|8431.4|8433.2|8430.8|40
1727216700000|2024-09-24 22:25:00|8433.5|8431.1|8433.2|8430.8|8433.8|8431.4|8433.1|8430.7|44
1727217000000|2024-09-24 22:30:00|8433.1|8430.7|8432.6|8430.2|8433.7|8431.3|8432.5|8430.1|61
1727217300000|2024-09-24 22:35:00|8432.5|8430.1|8429.8|8427.4|8432.5|8430.1|8429.7|8427.3|52
1727217600000|2024-09-24 22:40:00|8429.7|8427.3|8429.4|8427|8429.9|8427.5|8429.2|8426.8|28
1727217900000|2024-09-24 22:45:00|8429.3|8426.9|8427.6|8425.2|8429.3|8426.9|8427.3|8424.9|33
1727218200000|2024-09-24 22:50:00|8427.5|8425.1|8425.7|8423.3|8427.6|8425.2|8425.6|8423.2|69
1727218500000|2024-09-24 22:55:00|8425.8|8423.4|8425|8422.6|8426.5|8424.1|8424.4|8422|72
1727218800000|2024-09-24 23:00:00|8424.9|8422.5|8427.1|8424.7|8427.3|8424.9|8424.3|8421.9|85
1727219100000|2024-09-24 23:05:00|8426.8|8424.4|8425.6|8423.2|8427.5|8425.1|8425.3|8422.9|60
1727219400000|2024-09-24 23:10:00|8425.5|8423.1|8424.2|8421.8|8426|8423.6|8423.7|8421.3|78
1727219700000|2024-09-24 23:15:00|8424.3|8421.9|8425.6|8423.2|8426.3|8423.9|8424.2|8421.8|77
1727220000000|2024-09-24 23:20:00|8425.7|8423.3|8424.5|8422.1|8425.9|8423.5|8424.3|8421.9|66
1727220300000|2024-09-24 23:25:00|8424.4|8422|8423.5|8421.1|8424.4|8422.2|8423.1|8420.7|46
1727220600000|2024-09-24 23:30:00|8423.2|8420.8|8424|8421.6|8424|8421.6|8423.1|8420.7|53
1727220900000|2024-09-24 23:35:00|8424.1|8421.7|8421.7|8419.3|8424.1|8421.7|8421.4|8419|47
1727221200000|2024-09-24 23:40:00|8421.8|8419.4|8419.5|8417.1|8422.2|8420.1|8419.5|8417.1|66
1727221500000|2024-09-24 23:45:00|8419.4|8417|8419.2|8416.8|8420.3|8417.9|8418.9|8416.5|61
1727221800000|2024-09-24 23:50:00|8419.3|8416.9|8418.6|8416.2|8419.7|8417.3|8418.3|8415.9|84
1727222100000|2024-09-24 23:55:00|8418.4|8416|8416.8|8414.4|8418.6|8416.2|8416.6|8414.2|109
1727222400000|2024-09-25 00:00:00|8417|8414.6|8420.4|8418|8420.5|8418.1|8416.3|8413.9|253
1727222700000|2024-09-25 00:05:00|8420.5|8418.1|8421.5|8419.1|8421.9|8419.5|8419.5|8417.1|224
1727223000000|2024-09-25 00:10:00|8421.4|8419|8421|8418.6|8424.2|8421.8|8421|8418.6|187
1727223300000|2024-09-25 00:15:00|8421.1|8418.7|8421.7|8419.3|8422.5|8420.1|8420.9|8418.5|182
1727223600000|2024-09-25 00:20:00|8421.9|8419.5|8422.2|8419.8|8423.8|8421.4|8421.2|8418.8|167
1727223900000|2024-09-25 00:25:00|8422.1|8419.7|8423.9|8421.5|8424|8421.6|8421.7|8419.3|187
1727224200000|2024-09-25 00:30:00|8423.8|8421.4|8420.7|8419.2|8424.6|8422.2|8420.3|8418.4|115
1727224500000|2024-09-25 00:35:00|8420.8|8419.3|8420.8|8418.4|8421.3|8419.5|8418.8|8416.4|127
1727224800000|2024-09-25 00:40:00|8420.7|8418.3|8417.4|8415|8420.8|8418.4|8417.3|8414.9|136
1727225100000|2024-09-25 00:45:00|8417.5|8415.1|8418.6|8416.2|8419.1|8416.7|8417.4|8415|118
1727225400000|2024-09-25 00:50:00|8418.7|8416.3|8420.8|8418.4|8423|8420.6|8418.7|8416.3|239
1727225700000|2024-09-25 00:55:00|8420.7|8418.3|8417.9|8415.5|8421.8|8419.4|8417.7|8415.3|226
1727226000000|2024-09-25 01:00:00|8417.6|8415.2|8417.9|8415.5|8420|8417.6|8416.5|8414.1|257
1727226300000|2024-09-25 01:05:00|8418|8415.6|8417.3|8414.9|8419.2|8416.8|8417.2|8414.8|134
1727226600000|2024-09-25 01:10:00|8417.5|8415.1|8419.3|8416.9|8421.3|8418.9|8417.4|8415|195
1727226900000|2024-09-25 01:15:00|8419.4|8417|8417.1|8414.7|8421.5|8419.1|8416.8|8414.4|225
1727227200000|2024-09-25 01:20:00|8416.7|8414.3|8418.1|8415.7|8419.3|8416.9|8416.7|8414.3|159
1727227500000|2024-09-25 01:25:00|8418.2|8415.8|8421.4|8419|8421.4|8419|8417.2|8414.8|117
1727227800000|2024-09-25 01:30:00|8421.1|8418.7|8424.5|8422.1|8426.1|8423.7|8419.1|8416.7|258
1727228100000|2024-09-25 01:35:00|8424.6|8422.2|8423|8420.6|8425.9|8423.5|8421.9|8419.5|179
1727228400000|2024-09-25 01:40:00|8423.1|8420.7|8425|8422.6|8425.1|8422.7|8423.1|8420.7|158
1727228700000|2024-09-25 01:45:00|8424.9|8422.5|8426.1|8423.7|8426.9|8424.5|8424.5|8422.1|163
1727229000000|2024-09-25 01:50:00|8426|8423.6|8425.6|8423.2|8427|8424.6|8425.3|8422.9|141
1727229300000|2024-09-25 01:55:00|8425.7|8423.3|8426.5|8424.1|8426.6|8424.2|8425.2|8422.8|93
1727229600000|2024-09-25 02:00:00|8426.4|8424|8425.1|8422.7|8427.4|8425|8425|8422.6|117
1727229900000|2024-09-25 02:05:00|8425.3|8422.9|8426.7|8424.3|8427.5|8425.1|8425|8422.6|94
1727230200000|2024-09-25 02:10:00|8426.5|8424.1|8428.1|8425.7|8428.1|8425.7|8426|8423.6|70
1727230500000|2024-09-25 02:15:00|8428|8425.6|8427.2|8424.8|8428.3|8426.5|8426.7|8424.3|79
1727230800000|2024-09-25 02:20:00|8426.9|8424.5|8427|8424.6|8428.2|8425.8|8426.5|8424.1|79
1727231100000|2024-09-25 02:25:00|8426.8|8424.4|8426.8|8424.4|8427|8424.9|8426.1|8423.9|56
1727231400000|2024-09-25 02:30:00|8426.7|8424.3|8424.9|8423.4|8426.7|8425.2|8424.8|8423.3|57
1727231700000|2024-09-25 02:35:00|8424.8|8423.3|8424|8421.6|8425.1|8423.4|8422.7|8420.6|104
1727232000000|2024-09-25 02:40:00|8424.1|8421.7|8422.5|8420.1|8424.2|8421.8|8422.2|8419.8|72
1727232300000|2024-09-25 02:45:00|8422.4|8420|8420.7|8419.2|8422.5|8421|8420.4|8418.4|99
1727232600000|2024-09-25 02:50:00|8420.6|8419.1|8420.4|8418|8420.9|8419.2|8418.6|8416.2|97
1727232900000|2024-09-25 02:55:00|8420.3|8417.9|8420.5|8419|8421.4|8419.1|8420.1|8417.7|65
1727233200000|2024-09-25 03:00:00|8420.4|8418.9|8420.2|8417.8|8421.7|8419.3|8419.6|8417.8|95
1727233500000|2024-09-25 03:05:00|8420.1|8417.7|8421.6|8419.2|8422.1|8419.7|8420|8417.6|119
1727233800000|2024-09-25 03:10:00|8421.7|8419.3|8421|8418.6|8422.9|8420.5|8420.8|8418.4|77
1727234100000|2024-09-25 03:15:00|8420.8|8418.4|8421.5|8419.1|8421.8|8419.4|8420.6|8418.3|63
1727234400000|2024-09-25 03:20:00|8421.6|8419.2|8423.5|8421.1|8423.7|8421.3|8421.6|8419.2|100
1727234700000|2024-09-25 03:25:00|8423.6|8421.2|8421|8418.6|8423.8|8421.4|8420.5|8418.1|111
1727235000000|2024-09-25 03:30:00|8420.9|8418.5|8420.2|8417.8|8421|8418.9|8419.8|8417.4|105
1727235300000|2024-09-25 03:35:00|8419.9|8417.5|8419|8417.5|8420.1|8418|8418.3|8416.8|89
1727235600000|2024-09-25 03:40:00|8419.2|8417.7|8419.7|8417.3|8420.8|8418.4|8419.1|8417.1|96
1727235900000|2024-09-25 03:45:00|8419.6|8417.2|8419.7|8417.3|8419.9|8417.5|8418.3|8416.6|55
1727236200000|2024-09-25 03:50:00|8419.8|8417.4|8420.1|8417.7|8420.9|8418.5|8418.7|8416.4|86
1727236500000|2024-09-25 03:55:00|8420.2|8417.8|8420.8|8418.4|8421.4|8419.4|8419.1|8417.6|94
1727236800000|2024-09-25 04:00:00|8420.9|8418.5|8421.7|8420.2|8422.2|8420.2|8419.9|8417.9|95
1727237100000|2024-09-25 04:05:00|8422|8420.5|8422|8419.6|8423.6|8421.6|8421.3|8419.1|89
1727237400000|2024-09-25 04:10:00|8422.1|8419.7|8421.3|8418.9|8422.6|8420.2|8421.3|8418.9|79
1727237700000|2024-09-25 04:15:00|8421.1|8419.6|8421.2|8418.8|8422.3|8419.9|8420.4|8418.3|58
1727238000000|2024-09-25 04:20:00|8421.1|8418.7|8420.7|8418.3|8422.5|8420.4|8420.7|8418.3|63
1727238300000|2024-09-25 04:25:00|8420.8|8418.4|8419.6|8417.2|8421.2|8418.8|8419.1|8417.1|66
1727238600000|2024-09-25 04:30:00|8419.5|8417.1|8421.3|8418.9|8421.3|8418.9|8419.5|8417.1|120
1727238900000|2024-09-25 04:35:00|8421.4|8419|8421.1|8418.7|8421.6|8419.2|8418.5|8416.8|76
1727239200000|2024-09-25 04:40:00|8421.2|8418.8|8421.9|8420.4|8422.3|8420.4|8421|8418.6|82
1727239500000|2024-09-25 04:45:00|8422.1|8420.6|8424.3|8421.9|8424.9|8423.4|8422.1|8420.1|93
1727239800000|2024-09-25 04:50:00|8424.2|8421.8|8423.1|8421.6|8424.5|8422.1|8423.1|8420.8|65
1727240100000|2024-09-25 04:55:00|8422.9|8421.4|8423.9|8421.5|8424|8421.8|8422.5|8420.9|71
1727240400000|2024-09-25 05:00:00|8424|8421.6|8424.1|8422.6|8424.7|8422.7|8423.6|8421.2|66
1727240700000|2024-09-25 05:05:00|8424.4|8422.9|8425|8422.6|8425.7|8423.8|8424.4|8422.1|92
1727241000000|2024-09-25 05:10:00|8424.9|8422.5|8421.8|8419.4|8425|8422.6|8421.6|8419.2|78
1727241300000|2024-09-25 05:15:00|8421.7|8419.3|8423.2|8420.8|8423.7|8421.3|8421.6|8419.2|50
1727241600000|2024-09-25 05:20:00|8423.3|8420.9|8422.9|8421.4|8423.5|8421.5|8421.3|8419.3|107
1727241900000|2024-09-25 05:25:00|8422.8|8421.3|8424.6|8422.2|8425|8422.7|8422.4|8420|83
1727242200000|2024-09-25 05:30:00|8424.7|8422.3|8424.3|8421.9|8425.5|8423.1|8423.3|8420.9|76
1727242500000|2024-09-25 05:35:00|8424.4|8422|8422.6|8421.1|8424.5|8422.4|8422.4|8420.2|110
1727242800000|2024-09-25 05:40:00|8422.9|8420.5|8421.9|8419.5|8423.5|8421.1|8421.2|8418.8|94
1727243100000|2024-09-25 05:45:00|8421.8|8419.4|8419.2|8417.7|8421.8|8419.4|8416.7|8414.3|167
1727243400000|2024-09-25 05:50:00|8419.1|8417.6|8419|8417.5|8421|8419.5|8419|8416.7|130
1727243700000|2024-09-25 05:55:00|8418.9|8417.4|8420.8|8418.4|8422.1|8420.6|8418.9|8417.1|131
1727244000000|2024-09-25 06:00:00|8420.1|8417.7|8418.8|8416.4|8420.4|8418|8416.2|8414.4|268
1727244300000|2024-09-25 06:05:00|8418.9|8416.5|8421.7|8419.3|8421.8|8419.4|8417.9|8416.1|167
1727244600000|2024-09-25 06:10:00|8421.6|8419.2|8423.1|8420.7|8423.8|8421.4|8421.1|8418.9|211
1727244900000|2024-09-25 06:15:00|8423|8420.6|8419.8|8417.4|8423|8420.6|8418.8|8416.4|189
1727245200000|2024-09-25 06:20:00|8419.4|8417|8419.9|8418.4|8420.9|8418.7|8419.1|8417|113
1727245500000|2024-09-25 06:25:00|8419.8|8418.3|8416.9|8415.4|8420.6|8419.1|8416.9|8415.2|134
1727245800000|2024-09-25 06:30:00|8417|8415.5|8421|8418.6|8421.1|8418.7|8416.6|8414.2|232
1727246100000|2024-09-25 06:35:00|8421.1|8418.7|8424.3|8421.9|8426.2|8423.8|8421|8418.6|202
1727246400000|2024-09-25 06:40:00|8424.1|8421.7|8421.3|8419.8|8425.4|8423.4|8421.2|8419.7|168
1727246700000|2024-09-25 06:45:00|8420.9|8419.4|8423.9|8421.5|8423.9|8421.5|8419.3|8416.9|219
1727247000000|2024-09-25 06:50:00|8423.7|8421.3|8427.7|8425.3|8428.4|8426|8423.3|8420.9|254
1727247300000|2024-09-25 06:55:00|8427.8|8425.4|8430.9|8428.5|8433.6|8431.8|8427.8|8425.4|313
1727247600000|2024-09-25 07:00:00|8431|8428.6|8430.9|8428.5|8433.3|8430.9|8427.3|8425.6|335
1727247900000|2024-09-25 07:05:00|8430.8|8428.4|8427.7|8426.2|8434.1|8431.8|8427.1|8425.2|288
1727248200000|2024-09-25 07:10:00|8428.1|8426.6|8425.9|8424.4|8428.6|8427.1|8423.4|8421.9|244
1727248500000|2024-09-25 07:15:00|8426|8424.5|8435.3|8433.8|8435.5|8434|8426|8423.6|287
1727248800000|2024-09-25 07:20:00|8435|8433.5|8442.6|8441.1|8442.6|8441.1|8434.3|8432.8|324
1727249100000|2024-09-25 07:25:00|8442.4|8440.9|8446.5|8444.1|8447.7|8445.7|8439.9|8437.8|332
1727249400000|2024-09-25 07:30:00|8446.4|8444|8445.3|8442.9|8448.3|8446.1|8442.8|8440.4|303
1727249700000|2024-09-25 07:35:00|8445.2|8442.8|8446.5|8445|8448|8445.7|8441.2|8438.8|308
1727250000000|2024-09-25 07:40:00|8446.6|8445.1|8445.5|8444|8447.7|8445.8|8444.3|8441.9|248
1727250300000|2024-09-25 07:45:00|8445.6|8444.1|8444.7|8443.2|8446.7|8444.3|8443.7|8441.4|249
1727250600000|2024-09-25 07:50:00|8444.8|8443.3|8446.1|8444.6|8447.4|8445.9|8444.4|8442.4|189
1727250900000|2024-09-25 07:55:00|8446.2|8444.7|8446.1|8444.6|8448.1|8446.2|8445.8|8444.3|239
1727251200000|2024-09-25 08:00:00|8446.6|8445.1|8448.1|8445.7|8448.7|8447.1|8445.9|8444|193
1727251500000|2024-09-25 08:05:00|8448.2|8445.8|8457.2|8454.8|8458.7|8456.3|8447.9|8445.5|319
1727251800000|2024-09-25 08:10:00|8457.9|8455.5|8457.8|8455.4|8461.1|8458.7|8457.1|8454.7|297
1727252100000|2024-09-25 08:15:00|8457.7|8455.3|8454.2|8452.7|8458.5|8456.1|8453.4|8451.9|244
1727252400000|2024-09-25 08:20:00|8454|8452.5|8453.7|8452.2|8455.9|8454.4|8453.7|8452.1|180
1727252700000|2024-09-25 08:25:00|8453.8|8452.3|8462|8460.5|8463.6|8462.1|8453.7|8452.1|246
1727253000000|2024-09-25 08:30:00|8461.9|8460.4|8463.9|8462.4|8464.6|8463.1|8461.1|8459.6|231
1727253300000|2024-09-25 08:35:00|8464|8462.5|8464.5|8462.1|8469|8466.7|8463|8461.2|252
1727253600000|2024-09-25 08:40:00|8464.6|8462.2|8467.8|8466.3|8467.8|8466.3|8463.5|8461.6|180
1727253900000|2024-09-25 08:45:00|8467.9|8466.4|8467.3|8465.8|8469.2|8467.7|8466.5|8465|141
1727254200000|2024-09-25 08:50:00|8467.2|8465.7|8464.9|8463.4|8467.9|8466.4|8464.3|8461.9|162
1727254500000|2024-09-25 08:55:00|8465.1|8463.6|8466.5|8465|8468.1|8466.4|8463.6|8461.7|241
1727254800000|2024-09-25 09:00:00|8466.3|8464.8|8467.2|8464.8|8468.2|8465.8|8465.1|8462.7|222
1727255100000|2024-09-25 09:05:00|8467.1|8464.7|8471.7|8470.2|8472.1|8470.6|8466.7|8464.3|214
1727255400000|2024-09-25 09:10:00|8471.8|8470.3|8477.8|8475.4|8478.8|8477.3|8471.3|8469.8|227
1727255700000|2024-09-25 09:15:00|8477.9|8475.5|8481|8478.6|8482|8480.5|8477.6|8475.2|279
1727256000000|2024-09-25 09:20:00|8480.9|8478.5|8482.9|8481.4|8483.6|8481.9|8480.5|8478.5|162
1727256300000|2024-09-25 09:25:00|8483|8481.5|8485.2|8483.7|8486|8484.2|8482.5|8480.4|182
1727256600000|2024-09-25 09:30:00|8485.3|8483.8|8483.8|8481.4|8486|8483.9|8483.5|8481.1|177
1727256900000|2024-09-25 09:35:00|8483.7|8481.3|8478.4|8476|8483.8|8481.4|8476.8|8474.9|237
1727257200000|2024-09-25 09:40:00|8478.5|8476.1|8482.9|8480.5|8483.8|8481.7|8478.5|8476.1|152
1727257500000|2024-09-25 09:45:00|8483.2|8480.8|8484.8|8483.3|8486|8483.6|8482.9|8480.5|143
1727257800000|2024-09-25 09:50:00|8485|8483.5|8483.8|8481.4|8487.6|8485.3|8483.6|8481.2|167
1727258100000|2024-09-25 09:55:00|8484.1|8481.7|8487|8485.5|8487.7|8486.2|8483.6|8481.7|176
1727258400000|2024-09-25 10:00:00|8487.5|8485.1|8484.3|8482.8|8487.7|8485.3|8482.5|8480.5|230
1727258700000|2024-09-25 10:05:00|8484.4|8482.9|8485.5|8484|8488.9|8486.8|8483.9|8482.1|198
1727259000000|2024-09-25 10:10:00|8485.7|8484.2|8494.2|8491.8|8494.8|8493.3|8485.7|8484.2|228
1727259300000|2024-09-25 10:15:00|8494.3|8491.9|8493.9|8492.4|8495.8|8493.6|8490.6|8489.1|192
1727259600000|2024-09-25 10:20:00|8493.2|8491.7|8486.5|8485|8493.2|8491.7|8485.6|8483.4|229
1727259900000|2024-09-25 10:25:00|8486.7|8485.2|8490.2|8488.7|8491.5|8490|8486.7|8485.2|164
1727260200000|2024-09-25 10:30:00|8490.1|8488.6|8494.9|8493.4|8495.2|8493.7|8490.1|8488.6|125
1727260500000|2024-09-25 10:35:00|8495.1|8493.6|8494|8492.5|8495.8|8494.3|8493.5|8491.3|115
1727260800000|2024-09-25 10:40:00|8493.9|8492.4|8495.1|8492.7|8495.2|8493.1|8492.6|8490.3|127
1727261100000|2024-09-25 10:45:00|8495.3|8492.9|8493.1|8490.7|8497.2|8495.7|8493.1|8490.7|150
1727261400000|2024-09-25 10:50:00|8493|8490.6|8493.5|8491.1|8494.7|8492.3|8491.9|8489.5|158
1727261700000|2024-09-25 10:55:00|8493.4|8491|8494.3|8492.8|8495.1|8493.4|8492.2|8489.8|140
1727262000000|2024-09-25 11:00:00|8494.2|8492.7|8493.1|8491.6|8494.9|8493.4|8492.2|8490.7|170
1727262300000|2024-09-25 11:05:00|8492.8|8491.3|8493.5|8492|8493.6|8492.1|8491.5|8489.7|162
1727262600000|2024-09-25 11:10:00|8493.4|8491.9|8495.6|8493.2|8498.2|8496.7|8492.9|8491.3|224
1727262900000|2024-09-25 11:15:00|8495.8|8493.4|8497|8495.5|8497.4|8495.9|8494.8|8493.3|141
1727263200000|2024-09-25 11:20:00|8496.9|8495.4|8495.1|8493.6|8497.3|8495.8|8493.4|8491.1|155
1727263500000|2024-09-25 11:25:00|8495.2|8493.7|8496.8|8495.3|8498.5|8496.4|8495.1|8493.6|199
1727263800000|2024-09-25 11:30:00|8496.9|8495.4|8494.8|8493.3|8497.5|8496|8494.7|8493.2|122
1727264100000|2024-09-25 11:35:00|8494.7|8493.2|8491.6|8489.2|8495|8493.2|8488.9|8486.5|274
1727264400000|2024-09-25 11:40:00|8491.5|8489.1|8492.3|8489.9|8493.4|8491.5|8491.1|8488.7|166
1727264700000|2024-09-25 11:45:00|8492.4|8490|8492.1|8490.6|8494.5|8492.6|8492|8490|140
1727265000000|2024-09-25 11:50:00|8492|8490.5|8488.3|8485.9|8492|8490.5|8488.2|8485.8|198
1727265300000|2024-09-25 11:55:00|8488.4|8486|8486.1|8483.7|8488.8|8486.4|8485.9|8483.5|324
1727265600000|2024-09-25 12:00:00|8485.9|8483.5|8485.1|8482.7|8486.4|8484.2|8483.5|8481.1|189
1727265900000|2024-09-25 12:05:00|8485.2|8482.8|8484|8481.6|8485.4|8483.9|8482|8479.6|221
1727266200000|2024-09-25 12:10:00|8483.9|8481.5|8479.9|8477.5|8484.4|8482|8479.9|8477.5|259
1727266500000|2024-09-25 12:15:00|8479.8|8477.4|8481.6|8479.2|8481.7|8479.6|8478.3|8475.9|195
1727266800000|2024-09-25 12:20:00|8481.7|8479.3|8481|8478.6|8482.7|8480.3|8478.4|8476.4|235
1727267100000|2024-09-25 12:25:00|8481.3|8478.9|8483.1|8480.7|8483.9|8481.5|8481.2|8478.8|290
1727267400000|2024-09-25 12:30:00|8483.2|8480.8|8479.2|8476.8|8483.2|8480.8|8474.2|8471.8|553
1727267700000|2024-09-25 12:35:00|8479|8476.6|8479.6|8477.2|8482.3|8480.2|8477.8|8476|388
1727268000000|2024-09-25 12:40:00|8479.7|8477.3|8477.9|8476.4|8481.2|8479.7|8476.5|8475|310
1727268300000|2024-09-25 12:45:00|8477.8|8476.3|8475.9|8474.4|8478.6|8477.1|8475.3|8473.8|249
1727268600000|2024-09-25 12:50:00|8475.7|8474.2|8478.7|8477.2|8478.9|8477.3|8475.4|8473.9|212
1727268900000|2024-09-25 12:55:00|8478.9|8477.4|8479.9|8478.4|8481.3|8479.8|8478.2|8476.7|250
1727269200000|2024-09-25 13:00:00|8480|8478.5|8474|8472.5|8480.5|8479|8473.8|8472.3|274
1727269500000|2024-09-25 13:05:00|8473.9|8472.4|8469.9|8468.4|8475.7|8474.2|8469.4|8467.9|307
1727269800000|2024-09-25 13:10:00|8469.7|8468.2|8470.1|8468.6|8470.3|8468.7|8467.7|8466.2|333
1727270100000|2024-09-25 13:15:00|8470|8468.5|8467.6|8466.1|8470|8468.5|8467|8465.5|226
1727270400000|2024-09-25 13:20:00|8467.8|8466.3|8470.6|8469.1|8471.2|8469.7|8466.9|8464.8|249
1727270700000|2024-09-25 13:25:00|8471|8469.5|8473.6|8472.1|8474.1|8472.5|8469.5|8468|261
1727271000000|2024-09-25 13:30:00|8473.5|8472|8474.8|8473.3|8476.7|8475.2|8472.1|8470.6|384
1727271300000|2024-09-25 13:35:00|8474.9|8473.4|8471.5|8470|8474.9|8473.4|8470.6|8469.1|349
1727271600000|2024-09-25 13:40:00|8471.6|8470.1|8474.2|8472.7|8477.8|8476|8470.9|8469.4|505
1727271900000|2024-09-25 13:45:00|8474.3|8472.8|8477|8475.5|8477.4|8475.9|8471.3|8469.3|437
1727272200000|2024-09-25 13:50:00|8476.9|8475.4|8473.3|8471.8|8477.6|8476.1|8472.4|8470.9|273
1727272500000|2024-09-25 13:55:00|8473|8471.5|8478.9|8476.5|8479|8476.6|8472.8|8471.3|367
1727272800000|2024-09-25 14:00:00|8478.8|8476.4|8481.1|8478.7|8484.7|8483.1|8478.8|8476.4|547
1727273100000|2024-09-25 14:05:00|8481.2|8478.8|8478.5|8476.1|8482.7|8480.8|8476.6|8474.2|381
1727273400000|2024-09-25 14:10:00|8478.6|8476.2|8485|8483.5|8485.5|8483.8|8477.9|8475.7|401
1727273700000|2024-09-25 14:15:00|8484.9|8483.4|8488.7|8487.2|8489.4|8487.9|8483.3|8481.8|292
1727274000000|2024-09-25 14:20:00|8488.8|8487.3|8488.7|8487.2|8489|8487.5|8484.6|8482.7|303
1727274300000|2024-09-25 14:25:00|8488.6|8487.1|8489.2|8487.7|8489.9|8488.3|8488|8486.5|242
1727274600000|2024-09-25 14:30:00|8489.3|8487.8|8488.4|8486.9|8490|8488.5|8486.4|8484.9|200
1727274900000|2024-09-25 14:35:00|8488.3|8486.8|8489.8|8488.3|8489.9|8488.4|8486.6|8485.1|209
1727275200000|2024-09-25 14:40:00|8489.7|8488.2|8494|8492.5|8494.1|8492.6|8489.5|8488|203
1727275500000|2024-09-25 14:45:00|8494.1|8492.6|8491.1|8489.6|8496.1|8494.6|8490.6|8489.1|242
1727275800000|2024-09-25 14:50:00|8490.9|8489.4|8490.2|8488.7|8493.8|8492.3|8488.8|8487.3|442
1727276100000|2024-09-25 14:55:00|8490.1|8488.6|8489.5|8488|8495|8493.2|8489.4|8487.9|528
1727276400000|2024-09-25 15:00:00|8489.2|8487.7|8488.6|8487.1|8490.5|8489|8486.5|8485|480
1727276700000|2024-09-25 15:05:00|8488.1|8486.6|8495.9|8494.4|8496.4|8494.7|8488|8486.5|361
1727277000000|2024-09-25 15:10:00|8495.8|8494.3|8490.3|8487.9|8496.4|8494.7|8488|8485.6|316
1727277300000|2024-09-25 15:15:00|8490.4|8488|8492.8|8491.3|8495.2|8493.2|8490.2|8488|383
1727277600000|2024-09-25 15:20:00|8492.9|8491.4|8494.6|8493.1|8494.9|8493.4|8492.4|8490.9|256
1727277900000|2024-09-25 15:25:00|8494.7|8493.2|8495.6|8494.1|8497.4|8495.9|8494.4|8492.3|256
1727278200000|2024-09-25 15:30:00|8495.7|8494.2|8495.7|8494.2|8497.5|8496|8494.6|8493|257
1727278500000|2024-09-25 15:35:00|8495.6|8494.1|8493.1|8491.6|8496|8494.5|8491.7|8489.9|285
1727278800000|2024-09-25 15:40:00|8493.3|8491.8|8491.1|8488.7|8494.5|8493|8490.3|8488.6|229
1727279100000|2024-09-25 15:45:00|8490.8|8488.4|8490.7|8488.3|8492|8490.2|8487.8|8486.3|203
1727279400000|2024-09-25 15:50:00|8490.8|8488.4|8493.5|8492|8493.6|8492.1|8490.6|8488.4|253
1727279700000|2024-09-25 15:55:00|8493.6|8492.1|8495.6|8494.1|8496.3|8494.8|8492.9|8491.4|383
1727280000000|2024-09-25 16:00:00|8495.7|8494.2|8495|8493.5|8496.5|8495|8493.6|8492.1|291
1727280300000|2024-09-25 16:05:00|8495.1|8493.6|8495.8|8494.3|8497.4|8495.9|8494.5|8493|176
1727280600000|2024-09-25 16:10:00|8496.2|8494.7|8498.4|8496|8498.7|8496.7|8495.4|8493.9|182
1727280900000|2024-09-25 16:15:00|8498.3|8495.9|8498|8496.5|8499.8|8497.6|8497.3|8495.8|169
1727281200000|2024-09-25 16:20:00|8497.9|8496.4|8497.3|8495.8|8498.3|8496.8|8496.3|8494.5|142
1727281500000|2024-09-25 16:25:00|8497.6|8496.1|8498.4|8496.9|8500.1|8497.9|8497.4|8495.9|113
1727281800000|2024-09-25 16:30:00|8498.3|8496.8|8497|8494.6|8498.9|8497.1|8496.8|8494.4|112
1727282100000|2024-09-25 16:35:00|8496.8|8495.3|8499.6|8497.2|8500.5|8498.4|8496.8|8495.3|91
1727282400000|2024-09-25 16:40:00|8499.4|8497|8500.2|8497.8|8500.4|8498.1|8498.6|8497|64
1727282700000|2024-09-25 16:45:00|8500.3|8497.9|8499.9|8497.5|8501.7|8499.5|8497.2|8495.6|140
1727283000000|2024-09-25 16:50:00|8499.8|8497.4|8497|8495.5|8499.9|8497.9|8496.8|8494.8|124
1727283300000|2024-09-25 16:55:00|8497.8|8495.4|8500.2|8498.7|8502.2|8499.8|8497.8|8495.4|174
1727283600000|2024-09-25 17:00:00|8500.3|8498.8|8498.1|8495.7|8501.4|8499.5|8497.3|8495.1|168
1727283900000|2024-09-25 17:05:00|8498.2|8495.8|8503.7|8501.3|8503.9|8501.5|8497.1|8495.1|245
1727284200000|2024-09-25 17:10:00|8503.8|8501.4|8498.9|8496.5|8503.9|8501.9|8498.3|8496.3|222
1727284500000|2024-09-25 17:15:00|8499.1|8496.7|8497.5|8496|8499.3|8497.4|8495.8|8494.3|130
1727284800000|2024-09-25 17:20:00|8498|8495.6|8498.4|8496.9|8499.1|8497.3|8497|8495.3|125
1727285100000|2024-09-25 17:25:00|8498.7|8497.2|8494.9|8493.4|8499.2|8497.7|8494.8|8492.9|183
1727285400000|2024-09-25 17:30:00|8494.8|8493.3|8492.1|8490.6|8495.4|8493.4|8491.8|8489.8|150
1727285700000|2024-09-25 17:35:00|8492.3|8490.8|8493.6|8491.2|8494.2|8491.8|8491.6|8490.1|146
1727286000000|2024-09-25 17:40:00|8493.7|8491.3|8494.2|8492.7|8495.6|8493.6|8493.6|8491.3|127
1727286300000|2024-09-25 17:45:00|8494|8492.5|8496.8|8494.4|8497.7|8495.3|8494|8491.8|128
1727286600000|2024-09-25 17:50:00|8496.9|8494.5|8498|8495.6|8498|8495.6|8495.3|8493.5|112
1727286900000|2024-09-25 17:55:00|8497.9|8495.5|8496.6|8495.1|8498.5|8496.5|8495.9|8494.3|117
1727287200000|2024-09-25 18:00:00|8496.7|8495.2|8497.1|8495.6|8498.5|8496.7|8496.2|8494.7|114
1727287500000|2024-09-25 18:05:00|8497.2|8495.7|8496.4|8494|8497.7|8495.7|8494.7|8493|110
1727287800000|2024-09-25 18:10:00|8496.5|8494.1|8499.5|8497.1|8499.5|8497.1|8496.1|8494.1|107
1727288100000|2024-09-25 18:15:00|8499.4|8497|8500.3|8497.9|8500.6|8498.2|8498.8|8496.4|93
1727288400000|2024-09-25 18:20:00|8500.4|8498|8499.3|8497.8|8500.5|8498.6|8498.7|8497.2|111
1727288700000|2024-09-25 18:25:00|8499.6|8498.1|8498.3|8496.8|8500.5|8498.6|8498.3|8496.8|112
1727289000000|2024-09-25 18:30:00|8498.2|8496.7|8499|8496.6|8499|8497|8496.5|8494.6|111
1727289300000|2024-09-25 18:35:00|8498.8|8496.4|8498.2|8496.7|8499.7|8497.3|8497.1|8495.6|90
1727289600000|2024-09-25 18:40:00|8498.1|8496.6|8498.6|8497.1|8500|8498|8498.1|8496.1|90
1727289900000|2024-09-25 18:45:00|8498.8|8497.3|8498.3|8496.8|8499.3|8497.8|8498.2|8496.7|79
1727290200000|2024-09-25 18:50:00|8498.2|8496.7|8500.1|8498.6|8500.1|8498.6|8497.6|8496.1|116
1727290500000|2024-09-25 18:55:00|8500|8498.5|8499.2|8497.7|8500.4|8498.6|8497.6|8496.1|131
1727290800000|2024-09-25 19:00:00|8499.3|8497.8|8499.8|8498.3|8500.9|8498.9|8499.3|8497.8|120
1727291100000|2024-09-25 19:05:00|8499.7|8498.2|8499.2|8497.7|8499.8|8498.3|8498.6|8496.9|143
1727291400000|2024-09-25 19:10:00|8499.3|8497.8|8499.6|8498.1|8499.9|8498.4|8498.8|8497.3|101
1727291700000|2024-09-25 19:15:00|8499.5|8498|8499.6|8498.1|8500|8498.4|8498.7|8497.2|88
1727292000000|2024-09-25 19:20:00|8499.5|8498|8499.4|8497.9|8500|8498.2|8499.3|8497.6|29
1727292300000|2024-09-25 19:25:00|8499.5|8498|8499.3|8497.8|8499.7|8498.2|8499.2|8497.7|52
1727292600000|2024-09-25 19:30:00|8499.4|8497.9|8499.8|8498.3|8499.9|8498.4|8498.8|8497.3|43
1727292900000|2024-09-25 19:35:00|8499.9|8498.4|8499.6|8498.1|8500.8|8498.9|8499.4|8497.8|46
1727293200000|2024-09-25 19:40:00|8499.7|8498.2|8502|8499.6|8502|8500.3|8499.6|8497.7|53
1727293500000|2024-09-25 19:45:00|8502.1|8499.7|8501.3|8499.8|8502.3|8500.3|8501.2|8499.7|48
1727293800000|2024-09-25 19:50:00|8501.7|8499.3|8502|8500.5|8503.3|8501.1|8500.7|8499.2|76
1727294100000|2024-09-25 19:55:00|8501.9|8500.4|8504.4|8502|8505.4|8503|8501.9|8500|148
1727294400000|2024-09-25 20:00:00|8504.1|8501.7|8505.5|8503.1|8506.1|8504|8503.3|8501.3|140
1727294700000|2024-09-25 20:05:00|8505|8503.5|8505.6|8503.2|8506.3|8504.1|8504.9|8503.2|37
1727295000000|2024-09-25 20:10:00|8505.7|8503.3|8506.2|8503.8|8506.3|8503.9|8505.7|8503.3|36
1727295300000|2024-09-25 20:15:00|8506.1|8503.7|8505.4|8503|8506.2|8503.8|8504.6|8502.5|37
1727295600000|2024-09-25 20:20:00|8505.7|8503.3|8506.9|8504.5|8508.2|8505.8|8504.7|8502.6|52
1727295900000|2024-09-25 20:25:00|8506.8|8504.4|8507.1|8504.7|8508.5|8506.1|8506.7|8504.3|73
1727296200000|2024-09-25 20:30:00|8507|8504.6|8507.5|8505.1|8507.5|8505.1|8506.7|8504.3|50
1727296500000|2024-09-25 20:35:00|8507.4|8505|8506.3|8503.9|8508|8505.6|8506.2|8503.8|46
1727296800000|2024-09-25 20:40:00|8506.2|8503.8|8506.2|8503.8|8507.1|8504.7|8505.8|8503.4|62
1727297100000|2024-09-25 20:45:00|8506.1|8503.7|8504.9|8502.5|8506.2|8503.8|8504.6|8502.2|50
1727297400000|2024-09-25 20:50:00|8505|8502.6|8505.8|8503.4|8506.4|8504|8504.7|8502.3|63
1727297700000|2024-09-25 20:55:00|8506.5|8502.6|8507.3|8500.8|8509.3|8502.9|8506.3|8500.4|558
1727298000000|2024-09-25 21:00:00|8508|8501.5|8501.9|8495.4|8508|8501.5|8501.9|8495.4|2
1727298300000|2024-09-25 21:05:00|8506.3|8499.8|8506|8499.5|8506.5|8500|8505.3|8498.8|30
1727298600000|2024-09-25 21:10:00|8506.1|8499.6|8506.1|8499.6|8507.1|8500.6|8505.9|8499.4|24
1727298900000|2024-09-25 21:15:00|8506|8499.5|8508|8501.5|8508|8501.5|8505.9|8499.4|13
1727299200000|2024-09-25 21:20:00|8508.2|8501.7|8506.4|8499.9|8508.5|8502|8505.3|8498.8|22
1727299500000|2024-09-25 21:25:00|8506.3|8499.8|8506.3|8499.8|8506.6|8500.1|8506.3|8499.8|7
1727299800000|2024-09-25 21:30:00|8506.2|8499.7|8506.1|8499.6|8506.4|8499.9|8506.1|8499.6|18
1727300100000|2024-09-25 21:35:00|8506.2|8499.7|8507.9|8501.4|8507.9|8501.4|8506.2|8499.7|8
1727300400000|2024-09-25 21:40:00|8508|8501.5|8507.6|8501.1|8508.7|8502.2|8507.5|8501|26
1727300700000|2024-09-25 21:45:00|8507.7|8501.2|8507.8|8501.3|8507.9|8501.4|8507.4|8500.9|24
1727301000000|2024-09-25 21:50:00|8507.9|8501.4|8508.1|8501.6|8508.1|8501.6|8507.8|8501.3|17
1727301300000|2024-09-25 21:55:00|8508.2|8501.7|8507.4|8501.1|8508.2|8501.7|8507.1|8501.1|27
1727301600000|2024-09-25 22:00:00|8507.3|8501|8506|8501.4|8507.4|8501.7|8505.6|8500.3|105
1727301900000|2024-09-25 22:05:00|8505.3|8502.1|8503.6|8501.2|8505.9|8502.4|8503.6|8500.3|85
1727302200000|2024-09-25 22:10:00|8503.9|8501|8504|8500.1|8504.1|8501.2|8503.4|8500|33
1727302500000|2024-09-25 22:15:00|8504.3|8500.2|8503.5|8501.1|8504.3|8501.4|8503.4|8500.2|101
1727302800000|2024-09-25 22:20:00|8503.4|8501|8504.2|8501.8|8504.3|8501.9|8503.4|8501|113
1727303100000|2024-09-25 22:25:00|8504.7|8502.3|8504.4|8502|8504.8|8502.4|8504.4|8502|34
1727303400000|2024-09-25 22:30:00|8504.5|8502.1|8504.2|8501.8|8504.7|8502.3|8502.8|8500.4|72
1727303700000|2024-09-25 22:35:00|8504.3|8501.9|8504.8|8502.4|8504.8|8502.4|8503.7|8501.3|46
1727304000000|2024-09-25 22:40:00|8504.7|8502.3|8504.5|8502.1|8505.1|8502.7|8503.8|8501.4|78
1727304300000|2024-09-25 22:45:00|8504.6|8502.2|8504.4|8502|8504.7|8502.3|8503.9|8501.5|61
1727304600000|2024-09-25 22:50:00|8504.5|8502.1|8504.7|8502.3|8504.7|8502.3|8503.9|8501.5|38
1727304900000|2024-09-25 22:55:00|8504.5|8502.1|8504.8|8502.4|8505.5|8503.1|8504.1|8501.7|65
1727305200000|2024-09-25 23:00:00|8504.7|8502.3|8503.8|8501.4|8504.9|8502.5|8502.6|8500.2|91
1727305500000|2024-09-25 23:05:00|8503.7|8501.3|8506.1|8503.7|8506.4|8504|8503.7|8501.3|84
1727305800000|2024-09-25 23:10:00|8505.9|8503.5|8504.8|8502.4|8506.3|8503.9|8504.8|8502.4|59
1727306100000|2024-09-25 23:15:00|8504.7|8502.3|8504.3|8501.9|8505.2|8502.7|8504.1|8501.7|37
1727306400000|2024-09-25 23:20:00|8504.5|8502.1|8504.3|8501.9|8504.5|8502.1|8504.2|8501.8|36
1727306700000|2024-09-25 23:25:00|8504.5|8502.1|8505.2|8502.8|8505.2|8502.8|8504.2|8501.8|42
1727307000000|2024-09-25 23:30:00|8505.5|8503.1|8505|8502.6|8505.5|8503.1|8505|8502.4|42
1727307300000|2024-09-25 23:35:00|8505.1|8502.7|8505.6|8502.6|8506.3|8503.8|8505|8502.6|66
1727307600000|2024-09-25 23:40:00|8505.3|8502.7|8505.3|8502.9|8506|8503.6|8504.7|8502|105
1727307900000|2024-09-25 23:45:00|8505.5|8503.1|8506.6|8504.2|8506.7|8504.3|8505.3|8502.9|79
1727308200000|2024-09-25 23:50:00|8506.4|8504|8505.8|8503.4|8506.8|8504.4|8505.3|8502.9|123
1727308500000|2024-09-25 23:55:00|8505.9|8503.5|8508.8|8506.4|8509.3|8506.9|8505.8|8503.4|122
1727308800000|2024-09-26 00:00:00|8508.9|8506.5|8503.3|8500.9|8509.3|8506.9|8502.9|8500.5|211
1727309100000|2024-09-26 00:05:00|8503.5|8501.1|8501.8|8499.4|8504.3|8501.9|8500|8497.6|285
1727309400000|2024-09-26 00:10:00|8501.7|8499.3|8503.6|8501.2|8503.8|8501.4|8500.8|8498.4|162
1727309700000|2024-09-26 00:15:00|8503.5|8501.1|8501.4|8499|8503.5|8501.1|8500.8|8498.4|149
1727310000000|2024-09-26 00:20:00|8501.8|8499.4|8501.5|8499.1|8502.6|8500.2|8500.4|8498|139
1727310300000|2024-09-26 00:25:00|8501.4|8499|8500|8497.6|8501.7|8499.3|8498.8|8496.4|129
1727310600000|2024-09-26 00:30:00|8499.9|8497.5|8500.9|8498.5|8501.6|8499.2|8499.3|8496.9|133
1727310900000|2024-09-26 00:35:00|8501.3|8498.9|8500.5|8498.1|8503|8500.6|8500.2|8497.8|153
1727311200000|2024-09-26 00:40:00|8500.3|8497.9|8500.9|8498.5|8502.2|8499.8|8499.5|8497.1|176
1727311500000|2024-09-26 00:45:00|8500.8|8498.4|8499.5|8497.1|8501.5|8499.1|8499.2|8496.8|145
1727311800000|2024-09-26 00:50:00|8499.4|8497|8500.3|8497.9|8501.1|8498.7|8498.2|8495.8|212
1727312100000|2024-09-26 00:55:00|8500.2|8497.8|8501.5|8499.1|8502|8499.6|8499.4|8497|109
1727312400000|2024-09-26 01:00:00|8501.6|8499.2|8502.5|8500.1|8502.7|8500.3|8500.7|8498.3|112
1727312700000|2024-09-26 01:05:00|8502.6|8500.2|8503.4|8501|8503.8|8501.4|8502|8499.6|85
1727313000000|2024-09-26 01:10:00|8503.5|8501.1|8504.8|8502.4|8504.8|8502.4|8503.3|8500.9|116
1727313300000|2024-09-26 01:15:00|8504.7|8502.3|8504.5|8502.1|8505.8|8503.4|8504.4|8502|130
1727313600000|2024-09-26 01:20:00|8504.4|8502|8505.2|8502.8|8505.5|8503.1|8504.4|8502|71
1727313900000|2024-09-26 01:25:00|8505.3|8502.9|8509.2|8506.8|8510.1|8507.7|8505.2|8502.8|155
1727314200000|2024-09-26 01:30:00|8509.1|8506.7|8507.8|8505.4|8510.5|8508.1|8507.1|8504.7|163
1727314500000|2024-09-26 01:35:00|8507.7|8505.3|8507.7|8505.3|8509.5|8507.1|8507.2|8504.8|131
1727314800000|2024-09-26 01:40:00|8507.9|8505.5|8507.4|8505|8508.8|8506.4|8506.4|8504|99
1727315100000|2024-09-26 01:45:00|8507.5|8505.1|8506.6|8504.2|8507.6|8505.2|8506.1|8504|78
1727315400000|2024-09-26 01:50:00|8506.7|8504.3|8507.3|8504.9|8507.4|8505.2|8506|8503.6|72
1727315700000|2024-09-26 01:55:00|8507.4|8505|8506.5|8504.1|8507.4|8505|8503.5|8501.1|210
1727316000000|2024-09-26 02:00:00|8506.4|8504|8506.4|8504|8506.6|8504.2|8504.5|8502.1|132
1727316300000|2024-09-26 02:05:00|8506.5|8504.1|8508|8505.6|8508.3|8505.9|8506.5|8504.1|117
1727316600000|2024-09-26 02:10:00|8508.1|8505.7|8509|8506.6|8509.8|8507.4|8507.6|8505.2|85
1727316900000|2024-09-26 02:15:00|8508.7|8506.3|8507|8504.6|8510.7|8508.3|8507|8504.6|97
1727317200000|2024-09-26 02:20:00|8506.9|8504.5|8507.6|8505.2|8507.7|8505.3|8506.5|8504.1|86
1727317500000|2024-09-26 02:25:00|8507.5|8505.1|8504.5|8502.1|8507.8|8505.4|8504.2|8501.8|75
1727317800000|2024-09-26 02:30:00|8504.4|8502|8503.8|8501.4|8505.4|8503|8503.8|8501.4|34
1727318100000|2024-09-26 02:35:00|8503.6|8501.2|8504.6|8502.2|8504.7|8502.3|8502.5|8500.1|85
1727318400000|2024-09-26 02:40:00|8504.5|8502.1|8503.4|8501|8505.5|8503.1|8502.9|8500.5|86
1727318700000|2024-09-26 02:45:00|8503.5|8501.1|8506.8|8504.4|8506.8|8504.4|8503.5|8501.1|67
1727319000000|2024-09-26 02:50:00|8506.7|8504.3|8503.7|8501.3|8507.1|8504.7|8503.2|8500.8|94
1727319300000|2024-09-26 02:55:00|8503.8|8501.4|8503.6|8501.2|8504.6|8502.2|8502.8|8500.4|87
1727319600000|2024-09-26 03:00:00|8503.7|8501.3|8503.4|8501|8504.7|8502.3|8503.3|8500.9|97
1727319900000|2024-09-26 03:05:00|8503.3|8500.9|8501.6|8499.2|8503.8|8501.4|8501.6|8499.2|90
1727320200000|2024-09-26 03:10:00|8501.5|8499.1|8500.6|8498.2|8501.7|8499.3|8500|8497.6|99
1727320500000|2024-09-26 03:15:00|8500.7|8498.3|8500.7|8498.3|8501|8498.6|8500.1|8497.7|68
1727320800000|2024-09-26 03:20:00|8501|8498.6|8500.2|8497.8|8501.4|8499|8500.2|8497.8|86
1727321100000|2024-09-26 03:25:00|8500.3|8497.9|8502.5|8500.1|8503.8|8501.4|8500.3|8497.9|75
1727321400000|2024-09-26 03:30:00|8502.4|8500|8501.1|8498.7|8503.1|8500.7|8500.6|8498.2|72
1727321700000|2024-09-26 03:35:00|8501.2|8498.8|8502.7|8500.3|8503|8500.6|8501.2|8498.8|74
1727322000000|2024-09-26 03:40:00|8502.8|8500.4|8505.5|8503.1|8505.7|8503.3|8502.7|8500.3|75
1727322300000|2024-09-26 03:45:00|8505.6|8503.2|8506.6|8504.2|8507.3|8504.9|8505.6|8503.2|169
1727322600000|2024-09-26 03:50:00|8506.7|8504.3|8504.4|8502|8506.8|8504.4|8503.2|8500.8|117
1727322900000|2024-09-26 03:55:00|8504.1|8501.7|8502.4|8500|8504.1|8501.7|8501.8|8499.4|126
1727323200000|2024-09-26 04:00:00|8502.3|8499.9|8503.2|8500.8|8504.5|8502.1|8502|8499.6|126
1727323500000|2024-09-26 04:05:00|8502.7|8500.3|8502.2|8499.8|8502.7|8500.3|8501.6|8499.2|96
1727323800000|2024-09-26 04:10:00|8502.1|8499.7|8501.6|8499.2|8503.8|8501.4|8501.6|8499.2|88
1727324100000|2024-09-26 04:15:00|8501.5|8499.1|8500.1|8497.7|8501.6|8499.2|8498.5|8496.1|108
1727324400000|2024-09-26 04:20:00|8500.4|8498|8499.8|8497.4|8500.7|8498.3|8499.6|8497.2|84
1727324700000|2024-09-26 04:25:00|8499.9|8497.5|8501.3|8498.9|8501.7|8499.3|8499.9|8497.5|72
1727325000000|2024-09-26 04:30:00|8501.4|8499|8499.4|8497|8501.5|8499.1|8499.4|8497|69
1727325300000|2024-09-26 04:35:00|8499.2|8496.8|8497.4|8495|8499.3|8496.9|8497.2|8494.8|99
1727325600000|2024-09-26 04:40:00|8497.5|8495.1|8499.5|8497.1|8499.6|8497.2|8497.5|8495.1|95
1727325900000|2024-09-26 04:45:00|8499.4|8497|8499.4|8497|8499.5|8497.1|8498.3|8495.9|90
1727326200000|2024-09-26 04:50:00|8499.3|8496.9|8500.5|8498.1|8501.3|8498.9|8499|8496.6|111
1727326500000|2024-09-26 04:55:00|8500.4|8498|8499.6|8497.2|8500.7|8498.3|8498.7|8496.3|98
1727326800000|2024-09-26 05:00:00|8499.7|8497.3|8499.1|8496.7|8500.2|8497.8|8498.6|8496.2|123
1727327100000|2024-09-26 05:05:00|8499|8496.6|8500.5|8498.1|8500.5|8498.1|8499|8496.6|83
1727327400000|2024-09-26 05:10:00|8500.4|8498|8498.1|8495.7|8500.8|8498.4|8497.2|8494.8|125
1727327700000|2024-09-26 05:15:00|8498|8495.6|8498.1|8495.7|8499.5|8497.1|8497.3|8494.9|187
1727328000000|2024-09-26 05:20:00|8498.3|8495.9|8497.3|8494.9|8499.7|8497.3|8497.2|8494.8|136
1727328300000|2024-09-26 05:25:00|8497.4|8495|8498.1|8495.7|8498.8|8496.4|8497.2|8494.8|128
1727328600000|2024-09-26 05:30:00|8498.2|8495.8|8499.2|8496.8|8499.2|8496.8|8497.5|8495.1|108
1727328900000|2024-09-26 05:35:00|8499.3|8496.9|8501.1|8498.7|8501.3|8498.9|8499.1|8496.9|98
1727329200000|2024-09-26 05:40:00|8501.2|8498.8|8500.5|8498.1|8502.3|8499.9|8500.4|8498|79
1727329500000|2024-09-26 05:45:00|8500.4|8498|8500.1|8497.7|8500.5|8498.1|8498.9|8496.8|106
1727329800000|2024-09-26 05:50:00|8500.2|8497.8|8501.2|8498.8|8503.3|8500.9|8499.9|8497.5|144
1727330100000|2024-09-26 05:55:00|8501.1|8498.7|8502.2|8499.8|8502.2|8499.8|8499.8|8498.1|120
1727330400000|2024-09-26 06:00:00|8502.6|8500.2|8501.5|8499.1|8503.4|8501.9|8500.7|8499.1|203
1727330700000|2024-09-26 06:05:00|8501.4|8499|8501.5|8499.1|8503.8|8501.9|8499.7|8497.9|247
1727331000000|2024-09-26 06:10:00|8501.3|8498.9|8504.2|8501.8|8504.2|8502.5|8499.7|8497.8|191
1727331300000|2024-09-26 06:15:00|8504.1|8501.7|8502.1|8500.6|8505|8502.9|8501.8|8500.3|119
1727331600000|2024-09-26 06:20:00|8502.2|8500.7|8502.2|8500.7|8504.5|8502.4|8501.4|8499.9|138
1727331900000|2024-09-26 06:25:00|8502.4|8500|8501.1|8499.6|8503.6|8501.6|8499.8|8497.9|168
1727332200000|2024-09-26 06:30:00|8501.2|8499.7|8504.3|8502.8|8504.7|8503.2|8500.4|8498.9|176
1727332500000|2024-09-26 06:35:00|8504.2|8502.7|8507.5|8506|8508.6|8507.1|8503.9|8502|180
1727332800000|2024-09-26 06:40:00|8507.6|8506.1|8504.3|8502.8|8508.4|8506.8|8504.3|8502.8|161
1727333100000|2024-09-26 06:45:00|8504.6|8503.1|8506.5|8504.1|8506.6|8504.2|8502.7|8500.3|168
1727333400000|2024-09-26 06:50:00|8506.6|8504.2|8513.3|8510.9|8513.7|8511.4|8506.6|8504.2|213
1727333700000|2024-09-26 06:55:00|8513.4|8511|8510.2|8508.7|8515.6|8513.7|8508.9|8507.3|207
1727334000000|2024-09-26 07:00:00|8510.4|8508.9|8508.3|8505.9|8510.5|8509|8505.5|8503.6|305
1727334300000|2024-09-26 07:05:00|8508.6|8506.2|8514.3|8511.9|8514.8|8513.3|8508.1|8505.9|283
1727334600000|2024-09-26 07:10:00|8514.4|8512|8513.6|8512.1|8514.5|8512.8|8510.9|8508.5|278
1727334900000|2024-09-26 07:15:00|8513.7|8512.2|8510|8507.6|8514.4|8512.3|8507.2|8504.8|287
1727335200000|2024-09-26 07:20:00|8509.9|8507.5|8509.4|8507|8510.3|8507.9|8506.6|8504.2|287
1727335500000|2024-09-26 07:25:00|8509.3|8506.9|8512.3|8507.3|8517.6|8515.2|8509.3|8505.8|333
1727335800000|2024-09-26 07:30:00|8512.5|8507.5|8487.9|8485.5|8512.9|8507.9|8462.1|8457.1|1223
1727336100000|2024-09-26 07:35:00|8487.8|8485.4|8495.2|8492.8|8495.3|8492.9|8484.2|8481.8|688
1727336400000|2024-09-26 07:40:00|8495.7|8493.3|8502.7|8500.3|8504.4|8502|8494.5|8492.1|486
1727336700000|2024-09-26 07:45:00|8502.3|8499.9|8484.6|8482.2|8503.4|8501|8484.6|8482.2|512
1727337000000|2024-09-26 07:50:00|8484.5|8482.1|8483.1|8480.7|8488.6|8486.2|8475.9|8473.5|621
1727337300000|2024-09-26 07:55:00|8483.2|8480.8|8485.2|8482.8|8485.7|8483.3|8475.9|8473.5|628
1727337600000|2024-09-26 08:00:00|8485.1|8482.7|8495.6|8493.2|8496.5|8494.1|8485.1|8482.7|568
1727337900000|2024-09-26 08:05:00|8495.4|8493|8491.9|8489.5|8498.3|8495.9|8491.1|8488.7|346
1727338200000|2024-09-26 08:10:00|8491.8|8489.4|8496.2|8493.8|8497.9|8495.5|8491.4|8489|296
1727338500000|2024-09-26 08:15:00|8496.1|8493.7|8491|8488.6|8498.2|8495.8|8487.7|8485.3|342
1727338800000|2024-09-26 08:20:00|8491.1|8488.7|8494.6|8492.2|8495.4|8493|8486.9|8484.5|379
1727339100000|2024-09-26 08:25:00|8494.5|8492.1|8494.9|8492.5|8495.8|8493.4|8489.6|8487.2|524
1727339400000|2024-09-26 08:30:00|8495|8492.6|8498.7|8496.3|8500|8497.6|8493|8490.6|378
1727339700000|2024-09-26 08:35:00|8498.8|8496.4|8498.5|8497|8505|8503|8498.2|8495.8|336
1727340000000|2024-09-26 08:40:00|8498.6|8497.1|8495.2|8492.8|8501.7|8499.4|8495.1|8492.7|373
1727340300000|2024-09-26 08:45:00|8495.3|8492.9|8497.4|8495|8497.8|8495.4|8492.2|8489.8|393
1727340600000|2024-09-26 08:50:00|8497.3|8494.9|8497.9|8495.5|8501|8499|8496.5|8494.1|266
1727340900000|2024-09-26 08:55:00|8498|8495.6|8497.4|8495|8502.3|8499.9|8496.8|8494.4|366
1727341200000|2024-09-26 09:00:00|8497.2|8494.8|8494.4|8492.9|8498.9|8496.5|8493.9|8491.5|273
1727341500000|2024-09-26 09:05:00|8494.3|8492.8|8493.6|8491.2|8496.4|8494|8493.3|8491.1|229
1727341800000|2024-09-26 09:10:00|8493.5|8491.1|8493.7|8491.3|8496.2|8493.8|8490.7|8488.3|259
1727342100000|2024-09-26 09:15:00|8493.5|8491.1|8493|8490.6|8495|8492.6|8491.7|8489.3|207
1727342400000|2024-09-26 09:20:00|8492.8|8490.4|8488.6|8486.2|8492.9|8490.5|8488.3|8485.9|245
1727342700000|2024-09-26 09:25:00|8488.7|8486.3|8484.2|8481.8|8489.4|8487|8480.3|8477.9|375
1727343000000|2024-09-26 09:30:00|8484.3|8481.9|8485.7|8483.3|8486.3|8483.9|8483.1|8480.7|188
1727343300000|2024-09-26 09:35:00|8485.8|8483.4|8483.1|8481.6|8486.8|8484.4|8482.8|8481.3|201
1727343600000|2024-09-26 09:40:00|8483.2|8481.7|8481|8478.6|8483.3|8481.7|8479.4|8477.6|238
1727343900000|2024-09-26 09:45:00|8481.2|8478.8|8479.6|8478.1|8481.2|8478.8|8476.5|8474.4|208
1727344200000|2024-09-26 09:50:00|8479.7|8478.2|8478.4|8476|8480|8478.5|8476.3|8473.9|216
1727344500000|2024-09-26 09:55:00|8478.5|8476.1|8484.8|8483.3|8486.3|8484.3|8478.4|8476|343
1727344800000|2024-09-26 10:00:00|8484.5|8483|8482|8479.6|8487.7|8485.8|8481.1|8478.7|389
1727345100000|2024-09-26 10:05:00|8481.9|8479.5|8478.7|8476.3|8483.2|8481.6|8478.4|8476|261
1727345400000|2024-09-26 10:10:00|8478.1|8475.7|8478|8476.5|8478.9|8477.4|8477.2|8475.2|199
1727345700000|2024-09-26 10:15:00|8477.9|8476.4|8471.6|8469.2|8477.9|8476.4|8471.4|8469|207
1727346000000|2024-09-26 10:20:00|8471.8|8469.4|8471.1|8469.6|8475|8472.7|8470.4|8468.5|241
1727346300000|2024-09-26 10:25:00|8470.5|8469|8473.8|8472.3|8474.4|8472.9|8469.5|8467.5|214
1727346600000|2024-09-26 10:30:00|8474.3|8472.8|8476|8474.5|8476.4|8474.5|8473.9|8472.4|184
1727346900000|2024-09-26 10:35:00|8476.1|8474.6|8476.8|8474.4|8477.5|8475.6|8473.3|8471.7|265
1727347200000|2024-09-26 10:40:00|8476.7|8474.3|8480.4|8478|8485.2|8482.8|8475.7|8474.1|278
1727347500000|2024-09-26 10:45:00|8480.7|8478.3|8481.9|8479.5|8482.6|8480.6|8480.6|8478.2|177
1727347800000|2024-09-26 10:50:00|8482|8479.6|8481.2|8478.8|8482.6|8480.2|8479.4|8477|189
1727348100000|2024-09-26 10:55:00|8481.3|8478.9|8479|8476.6|8481.9|8479.5|8477.8|8475.4|269
1727348400000|2024-09-26 11:00:00|8478.8|8476.4|8479.5|8477.1|8480.8|8479|8476.8|8474.6|234
1727348700000|2024-09-26 11:05:00|8479.2|8476.8|8474.2|8472.7|8479.8|8477.8|8474.2|8472.5|204
1727349000000|2024-09-26 11:10:00|8474.1|8472.6|8473.6|8471.2|8476.3|8474.2|8472.7|8470.3|188
1727349300000|2024-09-26 11:15:00|8473.7|8471.3|8473.9|8471.5|8477.1|8474.7|8472.4|8470|287
1727349600000|2024-09-26 11:20:00|8473.8|8471.4|8478.2|8475.8|8478.4|8476|8473.3|8470.9|250
1727349900000|2024-09-26 11:25:00|8478.1|8475.7|8478.3|8475.9|8479.8|8477.4|8477.9|8475.5|217
1727350200000|2024-09-26 11:30:00|8478.2|8475.8|8477.3|8474.9|8479|8476.9|8477.3|8474.9|215
1727350500000|2024-09-26 11:35:00|8477.4|8475|8477.6|8475.2|8479.9|8477.5|8475.1|8472.7|204
1727350800000|2024-09-26 11:40:00|8477.3|8474.9|8478.1|8475.7|8481.1|8478.7|8477.3|8474.9|222
1727351100000|2024-09-26 11:45:00|8478.2|8475.8|8476.4|8474|8478.2|8476.6|8474.9|8473|158
1727351400000|2024-09-26 11:50:00|8476.5|8474.1|8476.7|8474.3|8477.6|8475.2|8472.4|8470|217
1727351700000|2024-09-26 11:55:00|8476.5|8474.1|8473.5|8472|8478.7|8476.3|8473.1|8471.2|271
1727352000000|2024-09-26 12:00:00|8473.3|8471.8|8473.9|8471.5|8474.5|8472.1|8470.1|8467.7|318
1727352300000|2024-09-26 12:05:00|8474|8471.6|8474.5|8472.1|8475|8473.2|8472.6|8470.8|257
1727352600000|2024-09-26 12:10:00|8474.4|8472|8468.5|8466.1|8474.7|8472.3|8465.9|8463.8|304
1727352900000|2024-09-26 12:15:00|8468.8|8466.4|8466|8463.6|8469.8|8467.5|8465.4|8463|290
1727353200000|2024-09-26 12:20:00|8465.9|8463.5|8467.4|8465.9|8468.4|8466.9|8465.2|8463.4|258
1727353500000|2024-09-26 12:25:00|8467.5|8466|8469.2|8464.2|8472.9|8467.9|8464.2|8461.8|258
1727353800000|2024-09-26 12:30:00|8470.3|8465.3|8486.6|8484.2|8487.7|8485.3|8466.9|8462.3|1008
1727354100000|2024-09-26 12:35:00|8486.5|8484.1|8493.6|8491.2|8493.9|8491.5|8482.5|8480.4|787
1727354400000|2024-09-26 12:40:00|8493.7|8491.3|8486.9|8484.5|8494.6|8492.2|8486.9|8484.5|520
1727354700000|2024-09-26 12:45:00|8487|8484.6|8482.3|8480.8|8490.4|8488|8482.2|8480.2|680
1727355000000|2024-09-26 12:50:00|8482.6|8480.2|8485.4|8483.9|8486.2|8484.2|8478.9|8477|462
1727355300000|2024-09-26 12:55:00|8485.3|8483.8|8488.5|8487|8489.4|8487.8|8481.2|8479.2|466
1727355600000|2024-09-26 13:00:00|8488.6|8487.1|8492.9|8491.4|8493.4|8491.9|8487.3|8485.8|485
1727355900000|2024-09-26 13:05:00|8492.8|8491.3|8482.2|8480.7|8492.9|8491.4|8482|8480|550
1727356200000|2024-09-26 13:10:00|8482.1|8480.6|8484.5|8483|8488.4|8486.6|8482|8480.5|479
1727356500000|2024-09-26 13:15:00|8484.6|8483.1|8488.4|8486|8489.9|8488|8481.8|8479.9|478
1727356800000|2024-09-26 13:20:00|8488.2|8485.8|8487.4|8485|8492.7|8490.9|8487.4|8485|416
1727357100000|2024-09-26 13:25:00|8487.5|8485.1|8481.6|8480.1|8487.6|8485.4|8480.6|8479.1|614
1727357400000|2024-09-26 13:30:00|8481.4|8479.9|8475|8473.5|8483|8481.5|8474.9|8473.4|444
1727357700000|2024-09-26 13:35:00|8475.1|8473.6|8486.2|8484.7|8486.8|8484.9|8474.5|8472.6|513
1727358000000|2024-09-26 13:40:00|8486.7|8485.2|8488.8|8486.4|8490.3|8488.3|8485.7|8484|578
1727358300000|2024-09-26 13:45:00|8488.4|8486.9|8495.4|8493|8495.5|8493.4|8486.2|8484.7|624
1727358600000|2024-09-26 13:50:00|8495.7|8493.3|8494.9|8492.5|8499.9|8497.8|8494.9|8492.5|520
1727358900000|2024-09-26 13:55:00|8494.8|8492.4|8493.4|8490.7|8495.8|8493.4|8491.3|8489|543
1727359200000|2024-09-26 14:00:00|8493.6|8490.6|8500.1|8497.7|8500.3|8497.9|8491.6|8489.2|531
1727359500000|2024-09-26 14:05:00|8499.9|8497.5|8503.6|8501.2|8504.2|8501.8|8498.2|8495.8|595
1727359800000|2024-09-26 14:10:00|8503.7|8501.3|8496|8493.6|8504|8502.4|8494.3|8491.9|521
1727360100000|2024-09-26 14:15:00|8496.1|8493.7|8495|8492.6|8498.6|8496.2|8492.7|8490.3|460
1727360400000|2024-09-26 14:20:00|8494.6|8493.1|8499.3|8496.9|8499.5|8497.1|8491|8488.7|455
1727360700000|2024-09-26 14:25:00|8499.4|8497|8505.4|8503|8506.2|8503.8|8498|8495.6|474
1727361000000|2024-09-26 14:30:00|8505.2|8502.8|8497.2|8494.8|8507.4|8505|8497.1|8494.7|651
1727361300000|2024-09-26 14:35:00|8497.3|8494.9|8497.8|8495.4|8499.7|8497.3|8495.9|8493.5|407
1727361600000|2024-09-26 14:40:00|8497.4|8495|8489.8|8487.4|8497.6|8495.2|8489.5|8487.1|453
1727361900000|2024-09-26 14:45:00|8489.7|8487.3|8477.8|8475.4|8489.7|8487.3|8477.2|8474.8|625
1727362200000|2024-09-26 14:50:00|8477.9|8475.5|8480.3|8477.9|8484.7|8482.3|8476.3|8473.9|524
1727362500000|2024-09-26 14:55:00|8480.4|8478|8477|8474.6|8481.9|8479.5|8474.3|8471.9|626
1727362800000|2024-09-26 15:00:00|8477.5|8475.1|8474.5|8472.1|8478|8476|8472.5|8470.1|599
1727363100000|2024-09-26 15:05:00|8474.9|8472.5|8472.7|8470.3|8477.5|8475.1|8471.2|8468.8|384
1727363400000|2024-09-26 15:10:00|8472.6|8470.2|8474.8|8472.4|8476.9|8474.5|8471|8468.6|371
1727363700000|2024-09-26 15:15:00|8474.6|8472.2|8470.5|8468.1|8475.8|8473.4|8469.6|8467.2|394
1727364000000|2024-09-26 15:20:00|8470.6|8468.2|8465.8|8463.4|8471.6|8469.2|8464|8461.6|361
1727364300000|2024-09-26 15:25:00|8465.9|8463.5|8469.7|8467.3|8469.9|8467.5|8464.6|8462.2|286
1727364600000|2024-09-26 15:30:00|8469.8|8467.4|8466.2|8463.8|8470|8467.6|8465|8462.6|316
1727364900000|2024-09-26 15:35:00|8466.1|8463.7|8465.3|8462.9|8468.8|8466.4|8465.2|8462.8|259
1727365200000|2024-09-26 15:40:00|8465.1|8462.7|8465.1|8462.7|8465.6|8463.3|8463.2|8460.8|265
1727365500000|2024-09-26 15:45:00|8465|8462.6|8464|8461.6|8465.5|8463.1|8461.1|8459.2|162
1727365800000|2024-09-26 15:50:00|8463.9|8461.5|8462.3|8459.9|8466.2|8463.8|8461.9|8459.5|163
1727366100000|2024-09-26 15:55:00|8462.2|8459.8|8465.1|8462.7|8465.7|8463.8|8461.9|8459.5|231
1727366400000|2024-09-26 16:00:00|8465|8462.6|8470.7|8468.3|8471.1|8468.9|8464.8|8462.5|254
1727366700000|2024-09-26 16:05:00|8470.8|8468.4|8472.8|8470.4|8475.8|8473.4|8470.7|8468.3|256
1727367000000|2024-09-26 16:10:00|8472.3|8469.9|8471.2|8468.8|8472.9|8470.5|8470.2|8467.8|208
1727367300000|2024-09-26 16:15:00|8471.1|8468.7|8468.8|8466.4|8472|8469.6|8468.8|8466.4|170
1727367600000|2024-09-26 16:20:00|8468.6|8467.1|8471.2|8468.8|8474.1|8471.7|8468.6|8467.1|234
1727367900000|2024-09-26 16:25:00|8471.1|8468.7|8467.6|8465.2|8473.2|8470.8|8467.3|8464.9|180
1727368200000|2024-09-26 16:30:00|8467.5|8465.1|8464.6|8462.2|8468.1|8466.2|8464|8461.6|159
1727368500000|2024-09-26 16:35:00|8464.7|8462.3|8468.6|8467.1|8470.4|8468|8464.5|8462.1|202
1727368800000|2024-09-26 16:40:00|8468.5|8467|8467.9|8465.5|8470.4|8468|8467.7|8465.3|193
1727369100000|2024-09-26 16:45:00|8467.5|8465.1|8468.1|8465.7|8469.3|8467.4|8465.6|8463.6|156
1727369400000|2024-09-26 16:50:00|8467.8|8465.4|8469.8|8467.4|8470|8467.6|8465.9|8463.5|192
1727369700000|2024-09-26 16:55:00|8469.7|8467.3|8471.1|8469.6|8471.5|8469.8|8468.6|8466.5|184
1727370000000|2024-09-26 17:00:00|8471.2|8469.7|8464.7|8462.3|8472.3|8470.5|8464.2|8461.8|327
1727370300000|2024-09-26 17:05:00|8464.6|8462.2|8466|8463.6|8468.4|8466.5|8464.6|8462.2|165
1727370600000|2024-09-26 17:10:00|8465.9|8463.5|8461.6|8459.2|8465.9|8463.5|8460.4|8458|177
1727370900000|2024-09-26 17:15:00|8461.7|8459.3|8460.4|8458|8463.4|8461|8459.8|8457.4|214
1727371200000|2024-09-26 17:20:00|8460.3|8457.9|8458.1|8455.7|8460.4|8458|8457|8454.6|179
1727371500000|2024-09-26 17:25:00|8458|8455.6|8458.4|8456|8458.8|8456.4|8457.3|8454.9|119
1727371800000|2024-09-26 17:30:00|8458.1|8455.7|8458.6|8456.2|8459.3|8456.9|8457.8|8455.4|155
1727372100000|2024-09-26 17:35:00|8458.9|8456.5|8459.6|8457.2|8460|8457.6|8457.6|8455.2|77
1727372400000|2024-09-26 17:40:00|8459.8|8457.4|8460|8457.6|8461.2|8458.8|8458.6|8456.2|121
1727372700000|2024-09-26 17:45:00|8459.9|8457.5|8459.2|8456.8|8461.2|8458.8|8458.8|8456.4|89
1727373000000|2024-09-26 17:50:00|8459.3|8456.9|8462.5|8460.1|8462.5|8460.1|8458.5|8456.1|103
1727373300000|2024-09-26 17:55:00|8462.8|8460.4|8460|8457.6|8462.8|8460.4|8459.4|8457|87
1727373600000|2024-09-26 18:00:00|8460.1|8457.7|8461.7|8459.3|8461.9|8459.5|8459.4|8457|122
1727373900000|2024-09-26 18:05:00|8461.8|8459.4|8460.5|8458.1|8462|8459.6|8460.1|8457.7|98
1727374200000|2024-09-26 18:10:00|8460.6|8458.2|8460|8457.6|8462.4|8460|8459.3|8457.2|123
1727374500000|2024-09-26 18:15:00|8459.3|8456.9|8457.4|8455.9|8460|8457.9|8457.4|8455.4|92
1727374800000|2024-09-26 18:20:00|8457.3|8455.8|8459.6|8457.2|8459.9|8458|8456.9|8455.1|145
1727375100000|2024-09-26 18:25:00|8459.5|8457.1|8460.4|8458.9|8460.7|8458.9|8459.2|8457.1|125
1727375400000|2024-09-26 18:30:00|8460.5|8459|8462.5|8460.1|8463.1|8461.3|8460.5|8459|81
1727375700000|2024-09-26 18:35:00|8462.4|8460|8461.8|8459.4|8462.7|8461|8461.6|8459.2|80
1727376000000|2024-09-26 18:40:00|8461.9|8459.5|8459.9|8457.5|8463.9|8461.5|8459.9|8457.5|119
1727376300000|2024-09-26 18:45:00|8460|8457.6|8456.9|8455.4|8460|8457.6|8456.4|8454|133
1727376600000|2024-09-26 18:50:00|8457|8454.6|8456.7|8454.3|8458|8456.2|8456.4|8454|141
1727376900000|2024-09-26 18:55:00|8456.6|8454.2|8458.1|8456.6|8458.9|8457.4|8456.3|8453.9|161
1727377200000|2024-09-26 19:00:00|8458.2|8456.7|8457.3|8454.9|8459|8457.5|8456.9|8454.7|157
1727377500000|2024-09-26 19:05:00|8457.4|8455|8456.6|8454.2|8457.6|8455.4|8456.3|8453.9|127
1727377800000|2024-09-26 19:10:00|8456.5|8454.1|8455|8453.5|8456.9|8454.5|8454.4|8452.4|109
1727378100000|2024-09-26 19:15:00|8454.9|8453.4|8454.6|8453.1|8455.4|8453.9|8453.7|8452.2|72
1727378400000|2024-09-26 19:20:00|8454.4|8452.9|8456|8453.6|8456.7|8454.6|8453.8|8452.3|83
1727378700000|2024-09-26 19:25:00|8455.9|8453.5|8456.9|8454.5|8458|8456|8455.9|8453.5|114
1727379000000|2024-09-26 19:30:00|8456.8|8454.4|8458.4|8456|8459.5|8457.2|8456.4|8454.4|115
1727379300000|2024-09-26 19:35:00|8458.6|8456.2|8457.3|8455.8|8458.6|8456.2|8456.3|8454.2|104
1727379600000|2024-09-26 19:40:00|8457.2|8455.7|8456.1|8454.6|8457.4|8455.9|8455.8|8453.5|95
1727379900000|2024-09-26 19:45:00|8456.8|8455.3|8457.7|8456.2|8457.9|8456.4|8456.2|8454.7|78
1727380200000|2024-09-26 19:50:00|8457.6|8456.1|8458|8456.5|8458.4|8456.9|8457.1|8455.4|96
1727380500000|2024-09-26 19:55:00|8458.3|8456.8|8457.5|8455.1|8458.9|8457.4|8457|8454.9|95
1727380800000|2024-09-26 20:00:00|8457.2|8455.7|8460.3|8457.9|8460.5|8458.1|8457.1|8455.3|91
1727381100000|2024-09-26 20:05:00|8460.2|8457.8|8459.9|8457.5|8460.6|8458.6|8459.4|8457.1|63
1727381400000|2024-09-26 20:10:00|8460|8457.6|8461.7|8460.2|8462.8|8460.8|8459.9|8457.5|111
1727381700000|2024-09-26 20:15:00|8461.5|8460|8463.7|8461.3|8463.8|8461.7|8461.4|8459.2|104
1727382000000|2024-09-26 20:20:00|8463.6|8461.2|8463.3|8460.9|8463.9|8461.8|8462.2|8459.8|135
1727382300000|2024-09-26 20:25:00|8463.4|8461|8463.4|8461|8463.7|8461.6|8462.8|8460.4|56
1727382600000|2024-09-26 20:30:00|8463.3|8460.9|8461.5|8459.1|8463.3|8460.9|8461.4|8459|159
1727382900000|2024-09-26 20:35:00|8461.8|8459.4|8462|8459.6|8462.3|8459.9|8461.3|8458.9|208
1727383200000|2024-09-26 20:40:00|8461.9|8459.5|8463.7|8461.3|8464.9|8462.5|8461.9|8459.5|200
1727383500000|2024-09-26 20:45:00|8463.8|8461.4|8463.6|8461.2|8464.3|8461.9|8462.8|8460.4|205
1727383800000|2024-09-26 20:50:00|8463.7|8461.3|8463.8|8461.4|8464.5|8462.1|8462.7|8460.3|288
1727384100000|2024-09-26 20:55:00|8464.6|8460.7|8464.5|8459.2|8464.9|8460.8|8463.7|8458.8|488
1727384400000|2024-09-26 21:00:00|8464.7|8458|8463.8|8457.3|8465.4|8458.9|8463.1|8456.6|22
1727384700000|2024-09-26 21:05:00|8464|8457.5|8464.9|8458.4|8465.2|8458.7|8460.9|8454.4|50
1727385000000|2024-09-26 21:10:00|8465.1|8458.6|8466.9|8460.4|8467.6|8461.1|8465.1|8458.6|25
1727385300000|2024-09-26 21:15:00|8466.4|8459.9|8468.8|8462.3|8468.8|8462.3|8466.4|8459.9|67
1727385600000|2024-09-26 21:20:00|8468.9|8462.4|8465.6|8459.1|8468.9|8462.4|8465.6|8459.1|18
1727385900000|2024-09-26 21:25:00|8465.7|8459.2|8464.5|8458|8466.3|8459.8|8464.3|8457.8|22
1727386200000|2024-09-26 21:30:00|8464.4|8457.9|8464.1|8457.6|8464.4|8457.9|8464|8457.5|7
1727386500000|2024-09-26 21:35:00|8464|8457.5|8463.8|8457.3|8464.1|8457.6|8462.8|8456.3|63
1727386800000|2024-09-26 21:40:00|8463.9|8457.4|8463.5|8457|8464|8457.5|8463.3|8456.8|37
1727387100000|2024-09-26 21:45:00|8463.6|8457.1|8463.7|8457.2|8464.2|8457.7|8462.8|8456.3|34
1727387400000|2024-09-26 21:50:00|8463.8|8457.3|8464|8457.5|8464.3|8457.8|8463.6|8457.1|29
1727387700000|2024-09-26 21:55:00|8464.1|8457.6|8464.2|8457.7|8464.8|8458.3|8463.4|8456.9|88
1727388000000|2024-09-26 22:00:00|8464.3|8457.8|8464.4|8457.9|8464.6|8458.1|8461.9|8455.4|127
1727388300000|2024-09-26 22:05:00|8463.6|8458.6|8463|8459.1|8463.7|8459.4|8462.6|8458.3|54
1727388600000|2024-09-26 22:10:00|8462.9|8459.2|8462.8|8460.4|8463.3|8460.4|8462.6|8459|54
1727388900000|2024-09-26 22:15:00|8462.7|8460.3|8464.2|8461.8|8464.5|8462.1|8462.7|8460.3|51
1727389200000|2024-09-26 22:20:00|8464.3|8461.9|8462.7|8460.3|8464.3|8461.9|8461.9|8459.5|45
1727389500000|2024-09-26 22:25:00|8462.9|8460.5|8463|8460.6|8463|8460.6|8462.4|8460|22
1727389800000|2024-09-26 22:30:00|8462.8|8460.4|8462.8|8460.4|8463.3|8460.9|8462.5|8460.1|31
1727390100000|2024-09-26 22:35:00|8462.5|8460.1|8462.5|8460.1|8462.9|8460.5|8462.5|8460.1|14
1727390400000|2024-09-26 22:40:00|8462.4|8460|8462.8|8460.4|8462.8|8460.4|8462.4|8460|24
1727390700000|2024-09-26 22:45:00|8462.7|8460.3|8462.8|8460.4|8463|8460.6|8462.6|8460.2|18
1727391000000|2024-09-26 22:50:00|8462.6|8460.2|8462.4|8460|8462.6|8460.2|8462.1|8459.7|23
1727391300000|2024-09-26 22:55:00|8462.3|8459.9|8462.3|8459.9|8462.4|8460|8461.6|8459.2|35
1727391600000|2024-09-26 23:00:00|8462.2|8459.8|8462.9|8460.5|8462.9|8460.5|8462.2|8459.8|37
1727391900000|2024-09-26 23:05:00|8462.8|8460.4|8464.9|8462.5|8465|8462.6|8462.7|8460.3|27
1727392200000|2024-09-26 23:10:00|8464.7|8462.3|8464.3|8461.9|8464.7|8462.3|8464.1|8461.7|19
1727392500000|2024-09-26 23:15:00|8464.7|8462.3|8465.4|8463|8465.5|8463.6|8464.3|8462.3|51
1727392800000|2024-09-26 23:20:00|8465.5|8463.1|8466.4|8464|8466.5|8464.1|8465.4|8463|52
1727393100000|2024-09-26 23:25:00|8466.5|8464.1|8467.5|8465.1|8467.8|8465.4|8466.5|8464.1|43
1727393400000|2024-09-26 23:30:00|8467.7|8465.3|8467.8|8465.4|8468.6|8466.5|8467.6|8465.2|43
1727393700000|2024-09-26 23:35:00|8467.7|8465.3|8465.6|8463.2|8467.9|8465.5|8465.3|8463.1|56
1727394000000|2024-09-26 23:40:00|8465.5|8463.1|8464.3|8461.9|8465.6|8463.2|8464.2|8461.9|40
1727394300000|2024-09-26 23:45:00|8464|8461.6|8465.2|8462.8|8465.8|8463.4|8461.9|8459.6|129
1727394600000|2024-09-26 23:50:00|8465.4|8463|8464.3|8461.9|8467|8464.6|8463.8|8461.4|100
1727394900000|2024-09-26 23:55:00|8464.2|8461.8|8464.6|8462.2|8465.5|8463.1|8464|8461.6|102
1727395200000|2024-09-27 00:00:00|8464.2|8461.8|8466.2|8463.8|8466.3|8463.9|8462.6|8460.2|323
1727395500000|2024-09-27 00:05:00|8466.3|8463.9|8466.9|8464.5|8467.7|8465.3|8465.4|8463|205
1727395800000|2024-09-27 00:10:00|8466.8|8464.4|8467.6|8465.2|8468|8465.6|8465.5|8463.1|176
1727396100000|2024-09-27 00:15:00|8467.7|8465.3|8467.5|8465.1|8469.9|8467.5|8466.8|8464.4|199
1727396400000|2024-09-27 00:20:00|8467.7|8465.3|8468.9|8466.5|8469.4|8467|8466.9|8464.5|122
1727396700000|2024-09-27 00:25:00|8469|8466.6|8469.4|8467|8470|8467.6|8468.2|8465.8|123
1727397000000|2024-09-27 00:30:00|8469.6|8467.2|8470.7|8469.2|8472|8469.9|8469.4|8467|161
1727397300000|2024-09-27 00:35:00|8471.1|8468.7|8474.4|8472|8475|8472.6|8470.2|8468|218
1727397600000|2024-09-27 00:40:00|8474.5|8472.1|8473.8|8471.4|8475.4|8473|8473.4|8471|167
1727397900000|2024-09-27 00:45:00|8474|8471.6|8469.6|8467.2|8474.4|8472|8469.5|8467.1|225
1727398200000|2024-09-27 00:50:00|8469.7|8467.3|8473.5|8471.1|8475.1|8472.8|8469.6|8467.2|254
1727398500000|2024-09-27 00:55:00|8473.3|8470.9|8475.5|8473.1|8476|8473.6|8472.8|8470.4|218
1727398800000|2024-09-27 01:00:00|8475.7|8473.3|8477.4|8475|8478.1|8475.7|8474.9|8472.7|233
1727399100000|2024-09-27 01:05:00|8477.3|8474.9|8476.5|8474.1|8477.6|8475.2|8474.3|8472.6|179
1727399400000|2024-09-27 01:10:00|8476.6|8474.2|8475.8|8473.4|8477.2|8474.8|8474.9|8472.5|145
1727399700000|2024-09-27 01:15:00|8476.1|8473.7|8478.4|8476|8481|8478.6|8474.8|8472.8|182
1727400000000|2024-09-27 01:20:00|8478.3|8475.9|8476.9|8474.5|8478.3|8476.4|8474.6|8472.7|164
1727400300000|2024-09-27 01:25:00|8477|8474.6|8478.7|8476.3|8479.2|8476.8|8475.4|8473.2|197
1727400600000|2024-09-27 01:30:00|8478.5|8476.1|8477.3|8474.9|8481.2|8478.8|8476.6|8474.2|296
1727400900000|2024-09-27 01:35:00|8477.4|8475|8479|8477.5|8479.9|8477.6|8476.2|8473.8|169
1727401200000|2024-09-27 01:40:00|8479.1|8477.6|8480.2|8477.8|8480.7|8478.9|8476.9|8474.5|213
1727401500000|2024-09-27 01:45:00|8480.1|8477.7|8479.9|8477.5|8480.4|8478|8475.5|8473.1|234
1727401800000|2024-09-27 01:50:00|8480|8477.6|8478.3|8476.8|8480.4|8478|8477.5|8475.5|164
1727402100000|2024-09-27 01:55:00|8478.2|8476.7|8477.5|8475.1|8479.4|8477|8476.5|8474.1|192
1727402400000|2024-09-27 02:00:00|8477.6|8475.2|8477|8475.5|8479.5|8477.1|8476.1|8473.9|208
1727402700000|2024-09-27 02:05:00|8477.1|8475.6|8474.7|8472.3|8477.9|8475.8|8473.8|8471.7|176
1727403000000|2024-09-27 02:10:00|8474.6|8472.2|8472.3|8469.9|8474.6|8472.2|8471.4|8469.1|137
1727403300000|2024-09-27 02:15:00|8472.2|8469.8|8471.9|8469.5|8474.1|8471.7|8471.2|8468.8|151
1727403600000|2024-09-27 02:20:00|8472|8469.6|8472.7|8470.3|8473.8|8471.4|8472|8469.6|132
1727403900000|2024-09-27 02:25:00|8472.9|8470.5|8472.9|8470.5|8473.4|8471|8471.7|8469.3|128
1727404200000|2024-09-27 02:30:00|8473|8470.6|8473.6|8471.2|8473.7|8471.6|8471.4|8469|157
1727404500000|2024-09-27 02:35:00|8473.5|8471.1|8473|8470.6|8473.9|8471.9|8472|8469.6|78
1727404800000|2024-09-27 02:40:00|8473.1|8470.7|8472|8469.6|8474.1|8471.7|8469.8|8467.4|111
1727405100000|2024-09-27 02:45:00|8471.9|8469.5|8470.2|8467.8|8472.4|8470|8469.1|8466.7|92
1727405400000|2024-09-27 02:50:00|8470.1|8467.7|8468.5|8466.1|8470.9|8468.5|8468.5|8466.1|131
1727405700000|2024-09-27 02:55:00|8468.4|8466|8469.8|8467.4|8470.2|8467.8|8467.5|8465.1|117
1727406000000|2024-09-27 03:00:00|8469.9|8467.5|8468.6|8466.2|8470.3|8468.4|8468.1|8466|100
1727406300000|2024-09-27 03:05:00|8468.7|8466.3|8467.5|8465.1|8469.2|8466.9|8467.1|8464.7|87
1727406600000|2024-09-27 03:10:00|8467.4|8465|8467.4|8465|8468|8465.6|8466.3|8463.9|82
1727406900000|2024-09-27 03:15:00|8467.7|8465.3|8468|8465.6|8468.3|8466.7|8466.9|8464.5|108
1727407200000|2024-09-27 03:20:00|8468.1|8465.7|8466.9|8464.5|8468.2|8466.4|8466.5|8464.1|75
1727407500000|2024-09-27 03:25:00|8466.8|8464.4|8467.6|8465.2|8467.6|8465.2|8466.4|8464|66
1727407800000|2024-09-27 03:30:00|8467.4|8465|8467.8|8465.4|8468.2|8466.3|8466.8|8464.7|91
1727408100000|2024-09-27 03:35:00|8467.3|8465.8|8470.5|8468.1|8470.7|8468.3|8467.3|8465.4|92
1727408400000|2024-09-27 03:40:00|8470.3|8467.9|8469.3|8466.9|8470.7|8468.6|8469.1|8466.7|79
1727408700000|2024-09-27 03:45:00|8469.2|8466.8|8470.7|8468.3|8470.9|8469.3|8469.2|8466.8|77
1727409000000|2024-09-27 03:50:00|8470.8|8468.4|8470.4|8468.9|8471.3|8469|8470|8467.6|63
1727409300000|2024-09-27 03:55:00|8470.6|8469.1|8472.3|8469.9|8472.8|8470.4|8470.6|8469.1|74
1727409600000|2024-09-27 04:00:00|8472.5|8470.1|8473.8|8471.4|8474.5|8472.1|8472.5|8470.1|133
1727409900000|2024-09-27 04:05:00|8473.9|8471.5|8479.4|8477|8479.8|8477.5|8473.9|8471.5|209
1727410200000|2024-09-27 04:10:00|8479.2|8476.8|8481.6|8479.2|8483.1|8481.6|8478.9|8476.8|123
1727410500000|2024-09-27 04:15:00|8481.5|8479.1|8480.1|8478.6|8481.5|8479.3|8479.1|8477.6|101
1727410800000|2024-09-27 04:20:00|8480.2|8478.7|8481.2|8478.8|8483.2|8480.8|8480.2|8478.2|146
1727411100000|2024-09-27 04:25:00|8481.3|8478.9|8479.9|8477.5|8481.7|8479.3|8479.6|8477.2|78
1727411400000|2024-09-27 04:30:00|8479.8|8477.4|8479.3|8476.9|8479.8|8477.4|8478.6|8476.2|114
1727411700000|2024-09-27 04:35:00|8479.4|8477|8479.7|8477.3|8481.2|8478.8|8479|8476.6|130
1727412000000|2024-09-27 04:40:00|8480|8477.6|8479.6|8477.2|8480.6|8478.2|8479.4|8477|71
1727412300000|2024-09-27 04:45:00|8479.5|8477.1|8481.6|8479.2|8481.7|8479.3|8479.4|8477|149
1727412600000|2024-09-27 04:50:00|8481.5|8479.1|8482.6|8480.2|8483|8481.1|8480.3|8477.9|144
1727412900000|2024-09-27 04:55:00|8482.7|8480.3|8482.3|8479.9|8482.8|8480.4|8480.8|8478.4|143
1727413200000|2024-09-27 05:00:00|8482.2|8479.8|8484.5|8482.1|8485.1|8483.2|8481.6|8479.2|250
1727413500000|2024-09-27 05:05:00|8484.1|8482.6|8484.8|8482.4|8486.6|8484.2|8483.3|8480.9|331
1727413800000|2024-09-27 05:10:00|8484.9|8482.5|8485.8|8483.4|8486|8483.6|8479.1|8476.7|406
1727414100000|2024-09-27 05:15:00|8486|8483.6|8489.5|8487.1|8490.4|8488.4|8484.8|8482.4|408
1727414400000|2024-09-27 05:20:00|8489.6|8487.2|8494.1|8491.7|8494.4|8492|8488.6|8486.2|432
1727414700000|2024-09-27 05:25:00|8494|8491.6|8490.6|8488.2|8494.5|8492.1|8487.6|8485.2|503
1727415000000|2024-09-27 05:30:00|8490.4|8488|8486.8|8484.4|8490.6|8488.2|8485.2|8482.8|394
1727415300000|2024-09-27 05:35:00|8486.7|8484.3|8489.2|8486.8|8493.2|8490.8|8486.7|8484.3|382
1727415600000|2024-09-27 05:40:00|8489.1|8486.7|8491.3|8488.9|8491.3|8488.9|8487.8|8485.4|345
1727415900000|2024-09-27 05:45:00|8491.4|8489|8490.5|8488.1|8493.3|8490.9|8489.2|8486.8|337
1727416200000|2024-09-27 05:50:00|8490.6|8488.2|8487.1|8484.7|8492.2|8489.8|8486.4|8484.3|314
1727416500000|2024-09-27 05:55:00|8487.4|8485|8489.1|8486.7|8489.9|8487.5|8487|8484.6|279
1727416800000|2024-09-27 06:00:00|8488.9|8486.5|8485.7|8483.3|8489.7|8487.3|8483.7|8481.3|527
1727417100000|2024-09-27 06:05:00|8485.8|8483.4|8488.7|8486.3|8489.1|8486.7|8485.3|8482.9|424
1727417400000|2024-09-27 06:10:00|8488.9|8486.5|8487.2|8485.7|8490.1|8488.3|8486.9|8484.6|328
1727417700000|2024-09-27 06:15:00|8487.1|8485.6|8485.3|8482.9|8487.6|8485.8|8483.8|8481.4|222
1727418000000|2024-09-27 06:20:00|8485.5|8483.1|8466.9|8464.5|8491.1|8488.7|8459.7|8457.3|1010
1727418300000|2024-09-27 06:25:00|8467|8464.6|8467.3|8464.9|8470.8|8468.4|8456.3|8453.9|1131
1727418600000|2024-09-27 06:30:00|8467.4|8465|8461.6|8459.2|8467.4|8465|8456.6|8454.2|962
1727418900000|2024-09-27 06:35:00|8461.5|8459.1|8464.4|8462|8470.7|8468.3|8456.4|8454|842
1727419200000|2024-09-27 06:40:00|8464.3|8461.9|8470.3|8467.9|8472.2|8469.8|8462.5|8460.1|628
1727419500000|2024-09-27 06:45:00|8470.4|8468|8474.9|8472.5|8478.3|8475.9|8470.4|8468|890
1727419800000|2024-09-27 06:50:00|8474.8|8472.4|8474.8|8472.4|8475.6|8473.2|8470.9|8468.5|492
1727420100000|2024-09-27 06:55:00|8474.9|8472.5|8469|8466.6|8475.6|8473.2|8468.8|8466.4|497
1727420400000|2024-09-27 07:00:00|8468.9|8466.5|8470.1|8467.7|8472.1|8469.7|8466.6|8464.2|630
1727420700000|2024-09-27 07:05:00|8470.3|8467.9|8469.2|8466.8|8470.5|8468.4|8463.3|8460.9|562
1727421000000|2024-09-27 07:10:00|8469|8466.6|8469.6|8467.2|8476|8474|8468.8|8466.4|547
1727421300000|2024-09-27 07:15:00|8469.7|8467.3|8467.7|8465.3|8470.9|8469|8466.4|8464.3|452
1727421600000|2024-09-27 07:20:00|8468|8465.6|8466.2|8464.7|8468.5|8466.7|8461.8|8460|446
1727421900000|2024-09-27 07:25:00|8466|8464.5|8459.3|8457.8|8467.9|8466|8459.2|8457.4|403
1727422200000|2024-09-27 07:30:00|8459.2|8457.7|8447|8444.6|8460.1|8457.7|8444.8|8442.4|679
1727422500000|2024-09-27 07:35:00|8446.9|8444.5|8455.5|8453.1|8455.5|8453.1|8446.8|8444.5|585
1727422800000|2024-09-27 07:40:00|8455.4|8453|8457.9|8455.5|8462.3|8459.9|8455|8452.6|538
1727423100000|2024-09-27 07:45:00|8458|8455.6|8463.7|8461.3|8464|8462.1|8456.3|8453.9|414
1727423400000|2024-09-27 07:50:00|8463.8|8461.4|8461.4|8459|8465|8463.2|8458.7|8456.6|340
1727423700000|2024-09-27 07:55:00|8461.5|8459.1|8460.2|8458.7|8464.6|8462.6|8459.2|8457.7|349
1727424000000|2024-09-27 08:00:00|8460.1|8458.6|8461.4|8459|8462|8460.1|8455.6|8454.1|412
1727424300000|2024-09-27 08:05:00|8461.6|8459.2|8460|8458.5|8465|8462.8|8458.1|8456.1|467
1727424600000|2024-09-27 08:10:00|8459.7|8458.2|8460|8458.5|8461.6|8459.7|8458.6|8456.6|309
1727424900000|2024-09-27 08:15:00|8460.1|8458.6|8459.8|8458.3|8461.3|8459.8|8458.3|8456.8|247
1727425200000|2024-09-27 08:20:00|8459.9|8458.4|8462.7|8460.3|8465.8|8463.4|8459.9|8458.4|461
1727425500000|2024-09-27 08:25:00|8462.9|8460.5|8459.4|8457.9|8463.1|8460.7|8457.9|8456|445
1727425800000|2024-09-27 08:30:00|8459.1|8457.6|8460.9|8458.5|8462.1|8460.6|8457.6|8455.6|374
1727426100000|2024-09-27 08:35:00|8460.8|8458.4|8456.1|8454.6|8461.3|8459.8|8456.1|8454.3|300
1727426400000|2024-09-27 08:40:00|8456.2|8454.7|8452.5|8451|8457.1|8455.6|8451|8448.6|345
1727426700000|2024-09-27 08:45:00|8452.4|8450.9|8452|8450.5|8454.2|8452.7|8450.8|8448.5|293
1727427000000|2024-09-27 08:50:00|8451.9|8450.4|8450.3|8447.9|8452.5|8451|8448.4|8446.9|296
1727427300000|2024-09-27 08:55:00|8450.5|8448.1|8453.1|8451.6|8453.5|8451.7|8449.4|8447.7|243
1727427600000|2024-09-27 09:00:00|8452.9|8451.4|8455.2|8452.8|8455.5|8454|8451.4|8449.9|240
1727427900000|2024-09-27 09:05:00|8455|8452.6|8455.9|8454.4|8459.1|8457.6|8453|8451.5|320
1727428200000|2024-09-27 09:10:00|8456.1|8454.6|8451.8|8449.4|8457.6|8456.1|8451.8|8449.4|248
1727428500000|2024-09-27 09:15:00|8451.9|8449.5|8454.3|8452.8|8455.9|8454.4|8451.4|8449|280
1727428800000|2024-09-27 09:20:00|8454.4|8452.9|8451.3|8448.9|8455|8453.4|8451.1|8448.7|280
1727429100000|2024-09-27 09:25:00|8451.2|8448.8|8448.8|8447.3|8452.8|8451|8448.2|8446.1|341
1727429400000|2024-09-27 09:30:00|8448.9|8447.4|8444.5|8442.1|8449.8|8448.3|8444.4|8442.1|242
1727429700000|2024-09-27 09:35:00|8444.6|8442.2|8445.4|8443.9|8447.3|8445.6|8444|8442.1|314
1727430000000|2024-09-27 09:40:00|8445.5|8444|8448.2|8446.7|8450.3|8448.8|8444.9|8443.4|203
1727430300000|2024-09-27 09:45:00|8447.8|8446.3|8445.2|8443.7|8448.7|8447.2|8445|8442.8|153
1727430600000|2024-09-27 09:50:00|8445.3|8443.8|8441|8439.5|8445.3|8443.8|8440.6|8439.1|182
1727430900000|2024-09-27 09:55:00|8440.9|8439.4|8441|8438.6|8441.1|8439.6|8439|8437.1|179
1727431200000|2024-09-27 10:00:00|8440.8|8438.4|8443.3|8441.8|8443.4|8441.9|8435.4|8433.4|250
1727431500000|2024-09-27 10:05:00|8443.4|8441.9|8443.8|8441.4|8447.6|8445.9|8442.3|8440.8|277
1727431800000|2024-09-27 10:10:00|8443.5|8441.1|8443.3|8441.8|8444.7|8442.7|8441.1|8439.6|220
1727432100000|2024-09-27 10:15:00|8443.5|8442|8443|8441.5|8446.5|8444.6|8442.9|8441.4|186
1727432400000|2024-09-27 10:20:00|8442.9|8441.4|8445.1|8443.6|8445.5|8444|8441.8|8440.3|232
1727432700000|2024-09-27 10:25:00|8445|8443.5|8441.5|8440|8445.1|8443.5|8441.4|8439.3|232
1727433000000|2024-09-27 10:30:00|8441.4|8439.9|8438|8436.5|8441.6|8440|8436.9|8435.4|245
1727433300000|2024-09-27 10:35:00|8438.3|8436.8|8438.6|8436.2|8439|8437.5|8436.7|8435.2|195
1727433600000|2024-09-27 10:40:00|8438.5|8436.1|8440.9|8439.4|8440.9|8439.4|8437.3|8435.8|161
1727433900000|2024-09-27 10:45:00|8441|8439.5|8440|8438.5|8443.6|8441.2|8439.7|8437.8|201
1727434200000|2024-09-27 10:50:00|8439.8|8438.3|8438.8|8437.3|8440.8|8439.3|8437.2|8435.7|189
1727434500000|2024-09-27 10:55:00|8438.9|8437.4|8440.3|8438.8|8442.6|8440.6|8438.5|8436.6|249
1727434800000|2024-09-27 11:00:00|8440.6|8439.1|8441.9|8439.5|8442.4|8440|8437|8435.4|236
1727435100000|2024-09-27 11:05:00|8441.8|8439.4|8440.1|8437.7|8442.3|8439.9|8436.8|8435.3|226
1727435400000|2024-09-27 11:10:00|8440.3|8437.9|8442.6|8440.2|8442.7|8440.3|8439.4|8437|227
1727435700000|2024-09-27 11:15:00|8442.7|8440.3|8443|8440.6|8444.4|8442.1|8441.8|8439.9|186
1727436000000|2024-09-27 11:20:00|8443.6|8441.2|8441.4|8439.9|8446|8443.6|8440.3|8438.8|278
1727436300000|2024-09-27 11:25:00|8441.3|8439.8|8443.5|8442|8445.3|8443.8|8440.6|8439.1|210
1727436600000|2024-09-27 11:30:00|8443.6|8442.1|8443.2|8441.7|8444.1|8442.6|8441.6|8440.1|221
1727436900000|2024-09-27 11:35:00|8443.3|8441.8|8445.9|8443.5|8446|8444.5|8442.2|8440.7|179
1727437200000|2024-09-27 11:40:00|8446|8443.6|8444.7|8442.3|8448.6|8446.2|8443.6|8441.9|221
1727437500000|2024-09-27 11:45:00|8444.8|8442.4|8443.2|8441.7|8445.9|8444.4|8441.3|8439.7|180
1727437800000|2024-09-27 11:50:00|8443.7|8441.3|8442.9|8440.5|8443.9|8442.3|8441.9|8440.1|153
1727438100000|2024-09-27 11:55:00|8443|8440.6|8444|8442.5|8447.1|8445.6|8442.7|8440.5|316
1727438400000|2024-09-27 12:00:00|8443.8|8442.3|8442.9|8440.5|8449.1|8446.7|8442.3|8440.4|371
1727438700000|2024-09-27 12:05:00|8442.8|8440.4|8442.6|8441.1|8444.3|8442.3|8441.6|8439.2|340
1727439000000|2024-09-27 12:10:00|8442.4|8440.9|8442.4|8440.9|8443.7|8442.2|8440.8|8438.7|268
1727439300000|2024-09-27 12:15:00|8442.3|8440.8|8442.9|8440.5|8444.5|8442.5|8442.3|8440|267
1727439600000|2024-09-27 12:20:00|8443|8440.6|8445.5|8443.1|8445.9|8443.8|8441.2|8439.1|333
1727439900000|2024-09-27 12:25:00|8445.6|8443.2|8445.2|8440.6|8446|8444.3|8442.7|8440.3|249
1727440200000|2024-09-27 12:30:00|8445|8440.7|8433|8431.5|8448.1|8443.1|8429.4|8427|912
1727440500000|2024-09-27 12:35:00|8432.9|8431.4|8428|8426.5|8435.1|8433.6|8426.7|8425.2|804
1727440800000|2024-09-27 12:40:00|8427.9|8426.4|8420.8|8419.3|8432.2|8430.7|8420.7|8418.9|694
1727441100000|2024-09-27 12:45:00|8420.9|8419.4|8418.5|8417|8422.6|8420.6|8416.5|8414.5|622
1727441400000|2024-09-27 12:50:00|8418.6|8417.1|8414.3|8412.8|8420.4|8418.9|8412.9|8411.4|532
1727441700000|2024-09-27 12:55:00|8414|8412.5|8409.8|8407.4|8417.6|8415.8|8407.9|8406.1|667
1727442000000|2024-09-27 13:00:00|8409.9|8407.5|8413.9|8412.4|8415.9|8413.5|8408.9|8406.7|720
1727442300000|2024-09-27 13:05:00|8414|8412.5|8414.6|8412.2|8417.1|8414.8|8412.7|8410.5|533
1727442600000|2024-09-27 13:10:00|8414.5|8412.1|8411.8|8409.4|8415.1|8412.7|8409.1|8407.6|598
1727442900000|2024-09-27 13:15:00|8411.3|8408.9|8410.8|8408.4|8413.2|8410.8|8408.2|8406.7|503
1727443200000|2024-09-27 13:20:00|8410.7|8408.3|8416.6|8414.2|8417.5|8415.1|8409.3|8407.4|475
1727443500000|2024-09-27 13:25:00|8416.5|8414.1|8417.8|8415.4|8422.1|8419.7|8415.2|8413.3|460
1727443800000|2024-09-27 13:30:00|8417.9|8415.5|8412.9|8410.5|8419.6|8417.2|8412.2|8410.3|539
1727444100000|2024-09-27 13:35:00|8412.4|8410.9|8411.6|8410.1|8415.7|8413.8|8409.6|8408|418
1727444400000|2024-09-27 13:40:00|8411.7|8410.2|8409.8|8408.3|8413.7|8412.2|8409.3|8407.5|404
1727444700000|2024-09-27 13:45:00|8409.7|8408.2|8408.5|8407|8411.9|8410.4|8407.8|8405.9|435
1727445000000|2024-09-27 13:50:00|8408.6|8407.1|8412.9|8411.4|8415|8413.3|8407.5|8406|443
1727445300000|2024-09-27 13:55:00|8413.3|8410.9|8414.8|8411.1|8415.9|8414|8412.1|8410.1|299
1727445600000|2024-09-27 14:00:00|8415.9|8411.5|8421.3|8419.8|8422.3|8420|8412.5|8409.9|630
1727445900000|2024-09-27 14:05:00|8421.4|8419.9|8419.1|8417.6|8421.6|8419.9|8417.5|8415.6|514
1727446200000|2024-09-27 14:10:00|8419.3|8417.8|8424.7|8422.3|8425.7|8423.3|8418.4|8416.9|455
1727446500000|2024-09-27 14:15:00|8424.6|8422.2|8425.2|8422.8|8425.6|8423.6|8421.7|8419.3|406
1727446800000|2024-09-27 14:20:00|8425.1|8422.7|8428|8426.5|8428|8426.5|8422.5|8420.4|364
1727447100000|2024-09-27 14:25:00|8428.1|8426.6|8424.3|8421.9|8431.8|8429.6|8424.3|8421.9|724
1727447400000|2024-09-27 14:30:00|8424|8421.6|8417.3|8415.8|8425.1|8423|8417.3|8415.5|505
1727447700000|2024-09-27 14:35:00|8417.4|8415.9|8417.6|8416.1|8419.6|8417.6|8416|8414.4|364
1727448000000|2024-09-27 14:40:00|8417.5|8416|8414.9|8413.4|8418.9|8417.4|8414.8|8413.3|378
1727448300000|2024-09-27 14:45:00|8414.7|8413.2|8424.2|8422.7|8427.6|8426|8413.9|8412.1|503
1727448600000|2024-09-27 14:50:00|8424.1|8422.6|8416.7|8415.2|8424.1|8422.6|8415.1|8413.6|662
1727448900000|2024-09-27 14:55:00|8417|8415.5|8418.9|8417.4|8420.5|8419|8414.1|8412.3|536
1727449200000|2024-09-27 15:00:00|8419.4|8417|8426.5|8424.1|8430.3|8427.9|8419|8417|551
1727449500000|2024-09-27 15:05:00|8426.6|8424.2|8423.8|8422.3|8426.8|8424.4|8422.9|8420.5|421
1727449800000|2024-09-27 15:10:00|8423.7|8422.2|8428.3|8425.9|8428.9|8426.6|8421.5|8419.4|392
1727450100000|2024-09-27 15:15:00|8428.8|8426.4|8430|8427.6|8430|8427.7|8423.9|8422.3|329
1727450400000|2024-09-27 15:20:00|8430.1|8427.7|8428.3|8425.9|8431.5|8429.3|8426.5|8425|342
1727450700000|2024-09-27 15:25:00|8428.1|8425.7|8424.7|8423.2|8428.4|8426.5|8423.6|8422.1|334
1727451000000|2024-09-27 15:30:00|8424.8|8423.3|8427.1|8424.7|8428.2|8425.8|8422.9|8421.2|278
1727451300000|2024-09-27 15:35:00|8427|8424.6|8431|8428.6|8431.4|8429.1|8425.6|8424.1|232
1727451600000|2024-09-27 15:40:00|8431.3|8428.9|8430.4|8428.9|8431.5|8429.5|8427.2|8425.4|272
1727451900000|2024-09-27 15:45:00|8430.5|8429|8428.4|8426.9|8430.8|8429.3|8427.9|8425.5|188
1727452200000|2024-09-27 15:50:00|8428.6|8427.1|8428.5|8427|8431|8429.5|8426.3|8424.5|297
1727452500000|2024-09-27 15:55:00|8428.6|8427.1|8424.9|8423.4|8429.3|8427.4|8424.8|8422.9|411
1727452800000|2024-09-27 16:00:00|8424.4|8422.9|8424.4|8422.9|8424.7|8423.2|8422.4|8420.9|280
1727453100000|2024-09-27 16:05:00|8424.5|8423|8416.7|8415.2|8425|8423|8416.4|8414.7|325
1727453400000|2024-09-27 16:10:00|8416.5|8415|8421.3|8418.9|8422.4|8420.3|8416.5|8414.9|359
1727453700000|2024-09-27 16:15:00|8421.2|8418.8|8425|8422.6|8426.8|8424.4|8420.1|8418.3|427
1727454000000|2024-09-27 16:20:00|8424.7|8422.3|8426.6|8424.2|8427|8424.6|8422.1|8419.7|309
1727454300000|2024-09-27 16:25:00|8426.7|8424.3|8427.6|8425.2|8427.9|8425.5|8422.3|8420.8|337
1727454600000|2024-09-27 16:30:00|8427.3|8424.9|8426.3|8423.9|8427.5|8425.1|8423.5|8421.3|359
1727454900000|2024-09-27 16:35:00|8426.4|8424|8428.5|8426.1|8431.6|8429.2|8423.8|8421.4|321
1727455200000|2024-09-27 16:40:00|8428.3|8425.9|8423.9|8422.4|8428.9|8426.5|8423.4|8421.5|300
1727455500000|2024-09-27 16:45:00|8424|8422.5|8421.8|8420.3|8424.6|8423.1|8420.2|8418.7|226
1727455800000|2024-09-27 16:50:00|8421.7|8420.2|8421.3|8419.8|8423.6|8421.2|8420.3|8418.8|211
1727456100000|2024-09-27 16:55:00|8421.2|8419.7|8422.4|8420.9|8423.4|8421.5|8420|8418.2|218
1727456400000|2024-09-27 17:00:00|8422.6|8421.1|8426.2|8423.8|8426.3|8424.5|8422.1|8420.6|158
1727456700000|2024-09-27 17:05:00|8426|8423.6|8420.1|8418.6|8426.2|8424.6|8419.9|8418.4|197
1727457000000|2024-09-27 17:10:00|8420.3|8418.8|8417|8414.6|8421.2|8419.4|8416.5|8414.1|232
1727457300000|2024-09-27 17:15:00|8417.5|8415.1|8414.2|8411.8|8417.8|8415.4|8413.3|8411.8|218
1727457600000|2024-09-27 17:20:00|8414.3|8411.9|8414.9|8413.4|8415.3|8413.8|8411.8|8409.4|183
1727457900000|2024-09-27 17:25:00|8414.8|8413.3|8415.7|8414.2|8416|8414.5|8412.1|8410.2|190
1727458200000|2024-09-27 17:30:00|8415.6|8414.1|8412.9|8410.5|8415.8|8414.3|8412.4|8410.1|185
1727458500000|2024-09-27 17:35:00|8413|8410.6|8413.6|8411.2|8413.6|8411.7|8411.6|8409.9|158
1727458800000|2024-09-27 17:40:00|8413.5|8411.1|8413.1|8411.6|8415.3|8412.9|8412|8409.6|215
1727459100000|2024-09-27 17:45:00|8413.3|8411.8|8414.3|8411.9|8415.9|8413.8|8412.9|8411.4|178
1727459400000|2024-09-27 17:50:00|8414.4|8412|8414.9|8412.5|8415.2|8413.3|8413.3|8411.3|212
1727459700000|2024-09-27 17:55:00|8415|8412.6|8413.2|8410.8|8415.8|8413.4|8412.6|8410.5|127
1727460000000|2024-09-27 18:00:00|8413.3|8410.9|8412.4|8410.9|8413.6|8412.1|8412.1|8410.5|121
1727460300000|2024-09-27 18:05:00|8412.3|8410.8|8411.8|8410.3|8412.8|8411.3|8410.8|8409.3|101
1727460600000|2024-09-27 18:10:00|8411.7|8410.2|8411.7|8410.2|8412.8|8410.9|8410.9|8409.4|83
1727460900000|2024-09-27 18:15:00|8411.8|8410.3|8410.3|8408.8|8412.8|8410.9|8409.7|8407.7|155
1727461200000|2024-09-27 18:20:00|8410.2|8408.7|8409.5|8408|8411.9|8410.4|8409.3|8407.6|156
1727461500000|2024-09-27 18:25:00|8409.3|8407.8|8407.2|8404.8|8409.7|8407.9|8406.9|8404.6|205
1727461800000|2024-09-27 18:30:00|8406.5|8405|8406.8|8405.3|8408.4|8406.9|8405.7|8403.8|181
1727462100000|2024-09-27 18:35:00|8406.9|8405.4|8405.5|8403.1|8407.1|8405.6|8404.9|8403.1|130
1727462400000|2024-09-27 18:40:00|8405.6|8403.2|8405.9|8404.4|8407|8405.2|8405.3|8402.9|97
1727462700000|2024-09-27 18:45:00|8406|8404.5|8407.3|8405.8|8408.2|8406.5|8405.2|8403.7|126
1727463000000|2024-09-27 18:50:00|8407.7|8405.3|8409.7|8407.3|8410.5|8408.1|8407.6|8405.2|203
1727463300000|2024-09-27 18:55:00|8410.1|8407.7|8406.5|8405|8410.4|8408|8406.4|8404.9|130
1727463600000|2024-09-27 19:00:00|8406.6|8405.1|8408.8|8406.4|8409.1|8406.9|8406.6|8405.1|151
1727463900000|2024-09-27 19:05:00|8408.7|8406.3|8406.7|8404.3|8409.3|8407.3|8406.7|8404.3|80
1727464200000|2024-09-27 19:10:00|8406.8|8404.4|8405.7|8403.3|8407.7|8405.7|8405.7|8403.3|110
1727464500000|2024-09-27 19:15:00|8405.6|8403.2|8406|8403.6|8406.6|8404.2|8404.9|8403.2|99
1727464800000|2024-09-27 19:20:00|8406.2|8403.8|8404.5|8403|8407.1|8405.1|8403.8|8402.3|130
1727465100000|2024-09-27 19:25:00|8404.6|8403.1|8406.2|8403.8|8406.2|8403.8|8404.2|8402.5|98
1727465400000|2024-09-27 19:30:00|8406.1|8403.7|8405.8|8403.4|8408|8405.6|8405.5|8403.1|101
1727465700000|2024-09-27 19:35:00|8405.9|8403.5|8407.5|8405.1|8407.8|8405.4|8405.4|8403|81
1727466000000|2024-09-27 19:40:00|8407.4|8405|8407.9|8405.5|8407.9|8405.5|8406.5|8404.1|96
1727466300000|2024-09-27 19:45:00|8407.8|8405.4|8408.1|8405.7|8408.6|8406.5|8406.4|8404|84
1727466600000|2024-09-27 19:50:00|8407.8|8405.4|8407.6|8405.2|8408.4|8406.1|8406.8|8404.4|108
1727466900000|2024-09-27 19:55:00|8407.5|8405.1|8407.4|8405|8410|8407.6|8407.3|8404.9|169
1727467200000|2024-09-27 20:00:00|8407.7|8405.3|8408.7|8406.3|8409.6|8407.2|8407.6|8405.3|179
1727467500000|2024-09-27 20:05:00|8408.8|8406.4|8408.9|8406.5|8409.9|8407.5|8408.6|8406.2|80
1727467800000|2024-09-27 20:10:00|8409|8406.6|8408.7|8406.3|8409.3|8406.9|8408.5|8406.1|77
1727468100000|2024-09-27 20:15:00|8408.2|8405.8|8407.6|8405.2|8408.7|8406.3|8407.4|8405|178
1727468400000|2024-09-27 20:20:00|8407.4|8405|8406.1|8403.7|8407.6|8405.2|8405.8|8403.4|103
1727468700000|2024-09-27 20:25:00|8406.2|8403.8|8404.8|8402.4|8406.5|8404.1|8404.6|8402.2|54
1727469000000|2024-09-27 20:30:00|8404.9|8402.5|8404.8|8402.4|8404.9|8402.5|8404.3|8401.9|40
1727469300000|2024-09-27 20:35:00|8405.1|8402.7|8404.4|8402|8405.6|8403.2|8404.3|8401.9|32
1727469600000|2024-09-27 20:40:00|8404.5|8402.1|8405.4|8403|8405.5|8403|8403.1|8400.7|122
1727469900000|2024-09-27 20:45:00|8405.3|8402.9|8405.2|8402.8|8406|8403.6|8404.7|8402.3|211
1727470200000|2024-09-27 20:50:00|8405.1|8402.7|8405.2|8402.8|8407.3|8404.7|8404.3|8401.5|327
1727470500000|2024-09-27 20:55:00|8406|8402.1|8408.3|8401.8|8409.2|8402.7|8405.5|8399|1203
1727640000000|2024-09-29 20:00:00|8407.6|8401.6|8407.6|8401.6|8407.6|8401.6|8407.6|8401.6|1
1727642400000|2024-09-29 20:40:00|8412|8401|8412.4|8401.4|8412.4|8401.4|8412|8401|3
1727642700000|2024-09-29 20:45:00|8412.5|8401.5|8413.7|8402.7|8414|8403|8410.5|8399.5|13
1727643000000|2024-09-29 20:50:00|8413.8|8402.8|8414.4|8403.4|8414.6|8403.6|8413.3|8402.3|4
1727643300000|2024-09-29 20:55:00|8415.2|8402.7|8416.4|8403.9|8417.3|8404.8|8415.1|8402.6|5
1727643600000|2024-09-29 21:00:00|8415.8|8403.3|8412.8|8406.3|8415.8|8406.3|8412.8|8403.3|3
1727643900000|2024-09-29 21:05:00|8413.3|8406.8|8414.5|8408|8414.5|8408|8413.3|8406.8|3
1727644200000|2024-09-29 21:10:00|8413.7|8407.2|8413.3|8406.8|8413.7|8407.2|8413.3|8406.8|2
1727644500000|2024-09-29 21:15:00|8415.2|8408.7|8416.3|8409.8|8416.3|8409.8|8415.2|8408.7|6
1727644800000|2024-09-29 21:20:00|8416|8409.5|8414.7|8408.2|8416.3|8409.8|8414.7|8408.2|4
1727645100000|2024-09-29 21:25:00|8416.2|8409.7|8415.9|8409.4|8417|8410.5|8414.7|8408.2|19
1727645400000|2024-09-29 21:30:00|8415.5|8409|8415.1|8408.6|8416.9|8410.4|8414.2|8407.7|23
1727645700000|2024-09-29 21:35:00|8415.3|8408.8|8414.3|8407.8|8415.3|8408.8|8414.3|8407.8|28
1727646000000|2024-09-29 21:40:00|8414.4|8407.9|8414.3|8407.8|8415.6|8409.1|8414.3|8407.8|26
1727646300000|2024-09-29 21:45:00|8414.8|8408.3|8414.8|8408.3|8415.1|8408.6|8414|8407.5|26
1727646600000|2024-09-29 21:50:00|8414|8407.5|8413.8|8407.3|8414.5|8408|8413.4|8406.9|47
1727646900000|2024-09-29 21:55:00|8413.9|8407.4|8413.5|8407|8414|8407.5|8412.9|8406.4|34
1727647200000|2024-09-29 22:00:00|8413|8406.5|8408.4|8403.9|8413.5|8407|8408.1|8402.3|134
1727647500000|2024-09-29 22:05:00|8407.6|8404.7|8410|8407.6|8410.2|8407.8|8407.4|8404.6|84
1727647800000|2024-09-29 22:10:00|8410.1|8407.7|8409.2|8405.7|8410.9|8408.5|8409.1|8405.7|51
1727648100000|2024-09-29 22:15:00|8409|8405.9|8408.9|8406.5|8409.4|8406.8|8407|8404|166
1727648400000|2024-09-29 22:20:00|8408.6|8406.2|8408.2|8405.8|8409.2|8406.5|8408.2|8405.8|50
1727648700000|2024-09-29 22:25:00|8408.3|8405.9|8408.2|8405.8|8409.8|8407.4|8407.9|8405.5|82
1727649000000|2024-09-29 22:30:00|8408.1|8405.7|8408.5|8406.1|8408.5|8406.1|8406.2|8403.8|135
1727649300000|2024-09-29 22:35:00|8408.4|8406|8407.3|8404.9|8408.8|8406.4|8406.7|8404.3|75
1727649600000|2024-09-29 22:40:00|8407.2|8404.8|8406.3|8403.9|8407.4|8405|8406.1|8403.7|76
1727649900000|2024-09-29 22:45:00|8406.1|8403.7|8406|8403.6|8407|8404.6|8405|8402.6|59
1727650200000|2024-09-29 22:50:00|8405.8|8403.4|8406.1|8403.7|8406.9|8404.5|8405.5|8403.1|64
1727650500000|2024-09-29 22:55:00|8406.2|8403.8|8408.3|8405.9|8408.8|8406.4|8406.1|8403.7|47
1727650800000|2024-09-29 23:00:00|8408.2|8405.8|8407.5|8405.1|8408.5|8406.1|8405.9|8403.5|112
1727651100000|2024-09-29 23:05:00|8407.1|8405.6|8409.3|8406.9|8409.4|8407|8407.1|8405.2|94
1727651400000|2024-09-29 23:10:00|8409.2|8406.8|8409.1|8406.7|8409.4|8407.1|8408.4|8406.4|48
1727651700000|2024-09-29 23:15:00|8409.2|8406.8|8410.9|8408.5|8412|8409.6|8409.2|8406.8|77
1727652000000|2024-09-29 23:20:00|8411|8408.6|8411.8|8409.4|8413.1|8410.7|8410.6|8408.2|62
1727652300000|2024-09-29 23:25:00|8411.7|8409.3|8410.9|8408.5|8411.7|8409.3|8410.7|8408.3|30
1727652600000|2024-09-29 23:30:00|8410.7|8408.3|8411.9|8409.5|8413.3|8410.9|8410.7|8408.3|92
1727652900000|2024-09-29 23:35:00|8411.8|8409.4|8410.2|8407.8|8413.1|8410.7|8410.1|8407.7|77
1727653200000|2024-09-29 23:40:00|8410.3|8407.9|8411.4|8409|8412.1|8409.7|8409.7|8407.3|125
1727653500000|2024-09-29 23:45:00|8411.5|8409.1|8414.7|8412.3|8415.8|8413.4|8411.5|8409.1|119
1727653800000|2024-09-29 23:50:00|8414.6|8412.2|8413.8|8411.4|8415.3|8412.9|8413|8410.6|171
1727654100000|2024-09-29 23:55:00|8413.9|8411.5|8415.5|8413.1|8416.2|8413.8|8411.8|8409.4|174
1727654400000|2024-09-30 00:00:00|8416.1|8413.7|8414.4|8412|8417.5|8415.1|8414.4|8412|291
1727654700000|2024-09-30 00:05:00|8414.5|8412.1|8418.2|8415.8|8418.7|8416.3|8414.4|8412|190
1727655000000|2024-09-30 00:10:00|8418.3|8415.9|8418.1|8415.7|8418.8|8416.4|8416.8|8414.4|199
1727655300000|2024-09-30 00:15:00|8418|8415.6|8415|8412.6|8418.3|8415.9|8412.9|8410.5|182
1727655600000|2024-09-30 00:20:00|8414.7|8412.3|8415|8413.5|8416.9|8414.5|8413.4|8411|197
1727655900000|2024-09-30 00:25:00|8415.1|8413.6|8415.2|8412.8|8416.8|8414.5|8413.9|8411.5|175
1727656200000|2024-09-30 00:30:00|8415.1|8412.7|8414.4|8412|8417.3|8414.9|8413.8|8411.9|148
1727656500000|2024-09-30 00:35:00|8414.5|8412.1|8415.9|8413.5|8416.6|8414.6|8414|8411.6|161
1727656800000|2024-09-30 00:40:00|8415.7|8413.3|8413|8410.6|8415.8|8413.4|8412.1|8409.7|184
1727657100000|2024-09-30 00:45:00|8413.3|8410.9|8411.1|8409.6|8414.2|8411.8|8410.2|8407.8|183
1727657400000|2024-09-30 00:50:00|8411.2|8409.7|8410.2|8408.7|8412.5|8410.1|8408.8|8406.4|301
1727657700000|2024-09-30 00:55:00|8410.3|8407.9|8413.2|8410.8|8415.1|8412.7|8410.3|8407.9|289
1727658000000|2024-09-30 01:00:00|8413.3|8410.9|8409.2|8406.8|8413.3|8410.9|8409|8406.6|305
1727658300000|2024-09-30 01:05:00|8409.4|8407|8412.7|8410.3|8413.7|8411.3|8409.4|8407|197
1727658600000|2024-09-30 01:10:00|8412.8|8410.4|8413.5|8411.1|8415|8412.6|8412.1|8409.7|172
1727658900000|2024-09-30 01:15:00|8413.3|8410.9|8410.4|8408|8413.4|8411|8410|8407.7|162
1727659200000|2024-09-30 01:20:00|8410.5|8408.1|8408.4|8406|8411.7|8410.2|8407.7|8405.8|147
1727659500000|2024-09-30 01:25:00|8408.5|8406.1|8410.5|8408.1|8410.8|8408.4|8408.3|8405.9|101
1727659800000|2024-09-30 01:30:00|8410.6|8408.2|8411.7|8409.3|8414.4|8412|8410.6|8408.2|167
1727660100000|2024-09-30 01:35:00|8411.5|8409.1|8412.8|8410.4|8413.7|8411.3|8409.6|8407.2|206
1727660400000|2024-09-30 01:40:00|8412.7|8410.3|8413.9|8411.5|8415.8|8413.4|8412.6|8410.2|149
1727660700000|2024-09-30 01:45:00|8414|8411.6|8415.8|8413.4|8415.8|8413.4|8412.5|8410.1|212
1727661000000|2024-09-30 01:50:00|8415.9|8413.5|8412.6|8410.2|8416.1|8413.7|8412.5|8410.1|148
1727661300000|2024-09-30 01:55:00|8412.5|8410.1|8414|8411.6|8414.7|8412.3|8411.1|8408.7|179
1727661600000|2024-09-30 02:00:00|8413.9|8411.5|8413.8|8411.4|8414.2|8411.8|8411.9|8409.5|170
1727661900000|2024-09-30 02:05:00|8413.9|8411.5|8411.2|8408.8|8414.5|8412.1|8411.2|8408.8|135
1727662200000|2024-09-30 02:10:00|8411.3|8408.9|8413.5|8411.1|8414.4|8412|8410|8407.6|184
1727662500000|2024-09-30 02:15:00|8413.6|8411.2|8410.8|8408.4|8413.6|8411.8|8409.1|8406.7|173
1727662800000|2024-09-30 02:20:00|8410.7|8408.3|8414.6|8412.2|8414.6|8412.2|8409.4|8407|144
1727663100000|2024-09-30 02:25:00|8414.5|8412.1|8413.9|8411.5|8415.7|8413.3|8413.2|8410.9|135
1727663400000|2024-09-30 02:30:00|8413.8|8411.4|8412|8409.6|8413.9|8411.5|8411.4|8409|126
1727663700000|2024-09-30 02:35:00|8411.9|8409.5|8413.3|8410.9|8413.6|8411.2|8411.1|8408.7|112
1727664000000|2024-09-30 02:40:00|8413|8410.6|8413.1|8410.7|8413.8|8411.4|8412.9|8410.5|95
1727664300000|2024-09-30 02:45:00|8413|8410.6|8413.7|8411.3|8413.7|8411.3|8412.7|8410.3|70
1727664600000|2024-09-30 02:50:00|8413.8|8411.4|8414.2|8411.8|8415.9|8413.5|8413.4|8411|67
1727664900000|2024-09-30 02:55:00|8414.3|8411.9|8415.5|8413.1|8415.6|8413.2|8414.2|8411.8|96
1727665200000|2024-09-30 03:00:00|8415.4|8413|8415.1|8412.7|8415.7|8413.3|8414.6|8412.2|80
1727665500000|2024-09-30 03:05:00|8415.2|8412.8|8416.1|8413.7|8416.4|8414|8415.1|8412.7|65
1727665800000|2024-09-30 03:10:00|8416|8413.6|8415.7|8413.3|8417.5|8415.1|8415.5|8413.1|58
1727666100000|2024-09-30 03:15:00|8415.6|8413.2|8416.9|8414.5|8417.3|8414.9|8414.8|8412.4|76
1727666400000|2024-09-30 03:20:00|8416.8|8414.4|8415.9|8413.5|8417|8414.6|8415.8|8413.4|81
1727666700000|2024-09-30 03:25:00|8415.8|8413.4|8414.7|8413.2|8416.1|8414.6|8414.4|8412.9|71
1727667000000|2024-09-30 03:30:00|8414.8|8413.3|8417.6|8415.2|8417.7|8415.5|8414.8|8413.1|110
1727667300000|2024-09-30 03:35:00|8417.7|8415.3|8418.5|8416.1|8419|8417|8417.5|8415.1|79
1727667600000|2024-09-30 03:40:00|8418.4|8416|8419.7|8417.3|8419.9|8417.5|8418|8415.9|91
1727667900000|2024-09-30 03:45:00|8419.6|8417.2|8420.5|8419|8421.9|8419.9|8417.3|8415.8|112
1727668200000|2024-09-30 03:50:00|8420.6|8419.1|8423|8420.6|8423.8|8421.4|8420.3|8418.8|83
1727668500000|2024-09-30 03:55:00|8422.8|8420.4|8420.8|8419.3|8422.8|8420.4|8419.9|8418.1|120
1727668800000|2024-09-30 04:00:00|8421.2|8418.8|8420.1|8417.7|8421.6|8419.4|8420.1|8417.7|99
1727669100000|2024-09-30 04:05:00|8420.2|8417.8|8419|8417.5|8421.5|8419.5|8418.4|8416.9|97
1727669400000|2024-09-30 04:10:00|8418.7|8417.2|8417.4|8415|8419.7|8417.3|8417.1|8414.7|109
1727669700000|2024-09-30 04:15:00|8417.2|8414.8|8417.7|8415.3|8418.7|8416.6|8416.8|8414.7|82
1727670000000|2024-09-30 04:20:00|8417.3|8415.8|8418.8|8417.3|8419.3|8417.5|8417.1|8414.9|86
1727670300000|2024-09-30 04:25:00|8418.9|8417.4|8418.9|8416.5|8419.5|8417.6|8418.4|8416|64
1727670600000|2024-09-30 04:30:00|8418.8|8416.4|8417.5|8415.1|8419.5|8417.3|8416.9|8414.5|91
1727670900000|2024-09-30 04:35:00|8417.9|8415.5|8417.8|8415.4|8418.2|8415.8|8417.1|8414.7|68
1727671200000|2024-09-30 04:40:00|8417.7|8415.3|8418.1|8415.7|8418.5|8417|8417.4|8415|79
1727671500000|2024-09-30 04:45:00|8418|8415.6|8416.3|8413.9|8418.1|8415.7|8415.5|8413.9|75
1727671800000|2024-09-30 04:50:00|8416.2|8413.8|8417.5|8416|8418.1|8416.6|8416.1|8413.8|64
1727672100000|2024-09-30 04:55:00|8417.4|8415.9|8415.4|8413.9|8417.5|8415.9|8414.7|8412.3|84
1727672400000|2024-09-30 05:00:00|8415.3|8413.8|8413.9|8411.5|8415.5|8413.8|8413.8|8411.4|94
1727672700000|2024-09-30 05:05:00|8414|8411.6|8413.3|8410.9|8414.7|8412.8|8412.2|8410.1|124
1727673000000|2024-09-30 05:10:00|8413.4|8411|8411|8408.6|8413.4|8411|8410|8407.9|216
1727673300000|2024-09-30 05:15:00|8411.1|8408.7|8408.6|8406.2|8413.2|8410.8|8408.3|8406.2|177
1727673600000|2024-09-30 05:20:00|8408.7|8406.3|8409.5|8407.1|8410.1|8407.7|8407.6|8405.4|157
1727673900000|2024-09-30 05:25:00|8409.6|8407.2|8410.5|8408.1|8411|8408.6|8409.5|8407.1|136
1727674200000|2024-09-30 05:30:00|8410.4|8408|8408.8|8406.4|8411.6|8409.2|8408.4|8406.1|143
1727674500000|2024-09-30 05:35:00|8408.7|8406.3|8409.2|8406.8|8410|8407.6|8407.5|8405.1|148
1727674800000|2024-09-30 05:40:00|8409.3|8406.9|8409.7|8407.3|8410.6|8408.4|8408.6|8406.2|169
1727675100000|2024-09-30 05:45:00|8409.6|8407.2|8414.5|8412.1|8414.8|8412.4|8408.9|8406.5|241
1727675400000|2024-09-30 05:50:00|8414.6|8412.2|8416.2|8413.8|8416.2|8414.2|8413.3|8410.9|218
1727675700000|2024-09-30 05:55:00|8416.3|8413.9|8416.8|8414.4|8417.2|8414.8|8414.9|8412.9|165
1727676000000|2024-09-30 06:00:00|8417.4|8415|8419.8|8417.4|8420.4|8418.6|8416.2|8413.8|193
1727676300000|2024-09-30 06:05:00|8419.5|8417.1|8419.2|8417.7|8420.2|8418.2|8418|8416.1|174
1727676600000|2024-09-30 06:10:00|8419.1|8417.6|8422.4|8420|8422.9|8421.4|8417.9|8416.3|215
1727676900000|2024-09-30 06:15:00|8422.3|8419.9|8421.4|8419.9|8422.8|8421.1|8419.5|8417.7|189
1727677200000|2024-09-30 06:20:00|8421.5|8420|8416.2|8413.8|8421.5|8420|8415.1|8413.3|195
1727677500000|2024-09-30 06:25:00|8416.1|8413.7|8415.4|8413.9|8416.1|8414.2|8412.6|8411.1|248
1727677800000|2024-09-30 06:30:00|8415.5|8414|8416.5|8415|8417|8415.5|8413.5|8412|176
1727678100000|2024-09-30 06:35:00|8416.4|8414.9|8418.1|8416.6|8420.5|8419|8416.4|8414.8|203
1727678400000|2024-09-30 06:40:00|8418.2|8416.7|8418.6|8417.1|8419.7|8418.2|8417.3|8415.4|134
1727678700000|2024-09-30 06:45:00|8418.5|8417|8417.1|8415.6|8419.3|8417|8416.9|8415.4|127
1727679000000|2024-09-30 06:50:00|8417|8415.5|8417.5|8416|8418.8|8416.9|8415.7|8413.6|161
1727679300000|2024-09-30 06:55:00|8417.6|8416.1|8418.3|8416.8|8421.1|8419.6|8417.6|8416.1|169
1727679600000|2024-09-30 07:00:00|8418.2|8416.7|8415.8|8414.3|8419|8417.2|8415.2|8413.5|258
1727679900000|2024-09-30 07:05:00|8415.7|8413.3|8420|8418.5|8420|8418.5|8415.7|8413.3|213
1727680200000|2024-09-30 07:10:00|8420.2|8418.7|8417.2|8415.7|8421.3|8419.8|8416.5|8415|215
1727680500000|2024-09-30 07:15:00|8417.3|8415.8|8418.1|8416.6|8418.3|8416.8|8416.4|8414.9|154
1727680800000|2024-09-30 07:20:00|8418|8416.5|8416.5|8415|8418.5|8417|8415.5|8414|173
1727681100000|2024-09-30 07:25:00|8416.6|8415.1|8415.2|8413.7|8417.3|8415.8|8414|8412.5|160
1727681400000|2024-09-30 07:30:00|8415.3|8413.8|8427.9|8426.4|8429.9|8427.5|8415.1|8413.6|370
1727681700000|2024-09-30 07:35:00|8427.8|8426.3|8428|8425.6|8429.5|8427.4|8425.5|8424|313
1727682000000|2024-09-30 07:40:00|8427.9|8425.5|8432.9|8430.5|8433.5|8431.1|8425.4|8423.9|309
1727682300000|2024-09-30 07:45:00|8433.2|8430.8|8428.6|8427.1|8434.2|8432.1|8428.6|8426.5|261
1727682600000|2024-09-30 07:50:00|8428.7|8427.2|8428|8426.5|8429.3|8427.6|8424.4|8422.9|293
1727682900000|2024-09-30 07:55:00|8428.2|8426.7|8428.5|8427|8432.4|8430.9|8427.3|8425.4|308
1727683200000|2024-09-30 08:00:00|8428.4|8426.9|8430.5|8429|8431.3|8429.3|8427|8424.6|521
1727683500000|2024-09-30 08:05:00|8430.7|8428.3|8430|8428.5|8432.1|8430.6|8429.2|8427.7|325
1727683800000|2024-09-30 08:10:00|8430.1|8428.6|8438.6|8436.2|8438.6|8436.2|8429.9|8428.4|305
1727684100000|2024-09-30 08:15:00|8438.5|8436.1|8438.1|8436.6|8439.2|8437.3|8436.8|8434.9|283
1727684400000|2024-09-30 08:20:00|8438.2|8436.7|8437.8|8436.3|8438.7|8437.2|8434.1|8432.6|221
1727684700000|2024-09-30 08:25:00|8437.9|8436.4|8436.2|8434.7|8439.2|8437.7|8434.5|8433|243
1727685000000|2024-09-30 08:30:00|8435.9|8434.4|8434.6|8433.1|8435.9|8434.4|8429.4|8427.9|235
1727685300000|2024-09-30 08:35:00|8434.7|8433.2|8428.9|8426.5|8435.5|8434|8427.6|8426|350
1727685600000|2024-09-30 08:40:00|8429|8426.6|8426.3|8424.8|8430.7|8428.3|8425.5|8424|312
1727685900000|2024-09-30 08:45:00|8426.4|8424.9|8430.7|8428.3|8432.4|8430|8425.6|8424.1|267
1727686200000|2024-09-30 08:50:00|8430.6|8428.2|8431.8|8430.3|8432.5|8430.8|8427.4|8425.9|268
1727686500000|2024-09-30 08:55:00|8431.9|8430.4|8435.2|8432.8|8436.1|8433.7|8431|8428.6|471
1727686800000|2024-09-30 09:00:00|8435.1|8432.7|8431.5|8429.1|8435.6|8433.2|8431.4|8429|331
1727687100000|2024-09-30 09:05:00|8431.4|8429|8429.2|8427.7|8431.4|8429.4|8426.5|8424.1|276
1727687400000|2024-09-30 09:10:00|8429.3|8427.8|8427.8|8426.3|8432.3|8430.2|8426.7|8424.9|287
1727687700000|2024-09-30 09:15:00|8427.7|8426.2|8430.1|8427.7|8430.1|8427.7|8426.9|8425.3|216
1727688000000|2024-09-30 09:20:00|8430.3|8427.9|8431.7|8430.2|8433.9|8432.4|8429.6|8427.2|245
1727688300000|2024-09-30 09:25:00|8431.8|8430.3|8431.7|8429.3|8434|8432.1|8430.2|8428.7|264
1727688600000|2024-09-30 09:30:00|8431.6|8429.2|8429|8427.5|8432|8429.6|8426.6|8425.1|218
1727688900000|2024-09-30 09:35:00|8429.1|8427.6|8428.7|8427.2|8429.6|8427.7|8425.9|8424.4|175
1727689200000|2024-09-30 09:40:00|8429.1|8427.6|8429.2|8426.8|8432.1|8430.2|8428.9|8426.6|144
1727689500000|2024-09-30 09:45:00|8429.3|8426.9|8435.6|8433.2|8435.8|8433.4|8428.4|8426|166
1727689800000|2024-09-30 09:50:00|8435.7|8433.3|8437.4|8435.9|8438.9|8437.4|8435.1|8433.3|199
1727690100000|2024-09-30 09:55:00|8437.6|8436.1|8440.8|8439.3|8443.1|8441.4|8436.9|8435.4|262
1727690400000|2024-09-30 10:00:00|8440.9|8439.4|8444.5|8443|8445.6|8443.7|8440.9|8439|245
1727690700000|2024-09-30 10:05:00|8444.8|8443.3|8444.8|8443.3|8446.2|8444.7|8443.4|8441.6|117
1727691000000|2024-09-30 10:10:00|8444.9|8443.4|8443.8|8442.3|8444.9|8443.4|8442.9|8441.2|140
1727691300000|2024-09-30 10:15:00|8443.9|8442.4|8446.6|8445.1|8447|8445.5|8443.7|8442.2|105
1727691600000|2024-09-30 10:20:00|8446.7|8445.2|8446.7|8445.2|8448.8|8447.2|8446.4|8444.8|123
1727691900000|2024-09-30 10:25:00|8446.8|8445.3|8447.8|8446.3|8448.3|8446.8|8446.3|8444.8|97
1727692200000|2024-09-30 10:30:00|8447.9|8446.4|8446|8444.5|8448.6|8446.8|8445.6|8444.1|176
1727692500000|2024-09-30 10:35:00|8446.5|8444.1|8444.9|8443.4|8446.5|8444.1|8443.2|8441.4|117
1727692800000|2024-09-30 10:40:00|8445|8443.5|8442.8|8440.4|8445.7|8444.2|8442.8|8440.4|110
1727693100000|2024-09-30 10:45:00|8442.4|8440.9|8443.6|8441.2|8444.5|8442.7|8441.9|8439.5|140
1727693400000|2024-09-30 10:50:00|8443.5|8441.1|8441.4|8439.9|8443.9|8441.5|8440.5|8438.1|182
1727693700000|2024-09-30 10:55:00|8441.5|8440|8443.5|8442|8445.3|8443.7|8441.5|8440|176
1727694000000|2024-09-30 11:00:00|8443.8|8442.3|8444.8|8443.3|8444.9|8443.4|8442.5|8441|182
1727694300000|2024-09-30 11:05:00|8445|8443.5|8444.3|8441.9|8445.2|8443.7|8442.1|8440.1|136
1727694600000|2024-09-30 11:10:00|8444.4|8442|8438|8435.6|8444.5|8442.1|8437|8434.6|194
1727694900000|2024-09-30 11:15:00|8438.1|8435.7|8438.2|8435.8|8438.7|8436.4|8436.4|8434|206
1727695200000|2024-09-30 11:20:00|8438.1|8435.7|8433.7|8431.3|8438.9|8436.5|8433.4|8431|143
1727695500000|2024-09-30 11:25:00|8433.9|8431.5|8432.6|8431.1|8435.3|8432.9|8430.6|8428.2|219
1727695800000|2024-09-30 11:30:00|8432.5|8431|8428.8|8427.3|8433.6|8431.8|8428|8425.6|194
1727696100000|2024-09-30 11:35:00|8428.7|8427.2|8426.2|8424.7|8428.7|8427.2|8423.4|8421.9|257
1727696400000|2024-09-30 11:40:00|8426|8424.5|8425.5|8424|8428.2|8426.7|8423.2|8421.7|235
1727696700000|2024-09-30 11:45:00|8425.3|8423.8|8424.8|8423.3|8427.9|8426.4|8423|8421|243
1727697000000|2024-09-30 11:50:00|8424.9|8423.4|8424.3|8422.8|8427.7|8426.2|8423.3|8421.8|191
1727697300000|2024-09-30 11:55:00|8424|8422.5|8428.1|8425.7|8429.2|8427.4|8423.9|8422.4|222
1727697600000|2024-09-30 12:00:00|8427.8|8425.4|8430.2|8428.7|8431.1|8429.1|8427|8425|194
1727697900000|2024-09-30 12:05:00|8430.1|8428.6|8431.2|8429.7|8432.9|8431.2|8429.6|8428.1|252
1727698200000|2024-09-30 12:10:00|8431.3|8429.8|8434.6|8433.1|8435.2|8433.6|8430.5|8429|228
1727698500000|2024-09-30 12:15:00|8434.7|8433.2|8438|8436.5|8439.3|8437.7|8434.1|8432.6|259
1727698800000|2024-09-30 12:20:00|8437.8|8436.3|8429.6|8427.2|8438.5|8437|8429.6|8427.2|306
1727699100000|2024-09-30 12:25:00|8429.7|8427.3|8431.5|8430|8433.5|8431.5|8427.9|8425.5|314
1727699400000|2024-09-30 12:30:00|8431.6|8430.1|8434.7|8433.2|8436.3|8434.8|8431.6|8429.8|218
1727699700000|2024-09-30 12:35:00|8434.8|8433.3|8434.3|8432.8|8434.8|8433.3|8431.7|8430.2|179
1727700000000|2024-09-30 12:40:00|8434.2|8432.7|8433|8431.5|8434.6|8433.1|8432|8430.5|180
1727700300000|2024-09-30 12:45:00|8432.8|8431.3|8438.8|8437.3|8439.6|8437.9|8432.8|8431.3|217
1727700600000|2024-09-30 12:50:00|8439.1|8437.6|8439.2|8437.7|8439.6|8438|8436.7|8434.3|293
1727700900000|2024-09-30 12:55:00|8438.9|8437.4|8436.9|8435.4|8439.2|8437.7|8435.7|8433.9|220
1727701200000|2024-09-30 13:00:00|8437|8435.5|8437.5|8435.1|8438.3|8436.8|8435.5|8433.1|373
1727701500000|2024-09-30 13:05:00|8437.3|8434.9|8435.7|8433.3|8437.7|8436.1|8433.6|8432.1|412
1727701800000|2024-09-30 13:10:00|8435.5|8433.1|8432|8429.6|8436.8|8434.8|8430.4|8428|385
1727702100000|2024-09-30 13:15:00|8432.2|8429.8|8430.2|8428.7|8432.8|8430.9|8427|8425.5|363
1727702400000|2024-09-30 13:20:00|8430.1|8428.6|8434.1|8432.6|8434.7|8433.1|8430.1|8428.6|320
1727702700000|2024-09-30 13:25:00|8434|8432.5|8435.3|8432.9|8437.3|8435.7|8433.6|8432|233
1727703000000|2024-09-30 13:30:00|8435.2|8432.8|8435.5|8434|8439.1|8437.6|8434.4|8432.8|350
1727703300000|2024-09-30 13:35:00|8435.6|8434.1|8437.3|8435.8|8438.5|8436.5|8434.9|8433.4|288
1727703600000|2024-09-30 13:40:00|8437.2|8435.7|8440.8|8438.4|8442.8|8441.3|8437.2|8435.7|207
1727703900000|2024-09-30 13:45:00|8442.3|8439.9|8438.3|8435.9|8446.1|8444.2|8437.6|8435.6|471
1727704200000|2024-09-30 13:50:00|8438|8436.5|8440|8437.6|8440|8438.1|8434.4|8432|478
1727704500000|2024-09-30 13:55:00|8439.7|8437.3|8444.6|8443.1|8445.2|8443.7|8439.3|8437.3|306
1727704800000|2024-09-30 14:00:00|8444.8|8443.3|8449.2|8447.7|8450.6|8449.1|8444.8|8443.3|415
1727705100000|2024-09-30 14:05:00|8449.3|8447.8|8449.7|8447.3|8452|8450.5|8444.8|8442.8|405
1727705400000|2024-09-30 14:10:00|8449.9|8447.5|8439.7|8437.3|8450|8448|8439.7|8437.3|489
1727705700000|2024-09-30 14:15:00|8439.8|8437.4|8441.9|8439.5|8444.9|8442.5|8437.6|8435.2|433
1727706000000|2024-09-30 14:20:00|8442.1|8439.7|8445.6|8444.1|8445.8|8444.3|8438.6|8436.2|376
1727706300000|2024-09-30 14:25:00|8445.8|8444.3|8453.5|8451.1|8457.4|8455.4|8445.8|8444.3|553
1727706600000|2024-09-30 14:30:00|8453.6|8451.2|8451.8|8449.4|8457.6|8455.8|8448.8|8446.4|513
1727706900000|2024-09-30 14:35:00|8451.7|8449.3|8448.8|8446.4|8453.6|8451.7|8448.3|8445.9|339
1727707200000|2024-09-30 14:40:00|8448.9|8446.5|8455|8452.6|8456.5|8454.8|8448.9|8446.5|497
1727707500000|2024-09-30 14:45:00|8454.9|8452.5|8445.5|8443.1|8458.2|8455.8|8442|8439.6|672
1727707800000|2024-09-30 14:50:00|8445.2|8442.8|8443.4|8441.9|8446.8|8444.5|8435.6|8433.7|796
1727708100000|2024-09-30 14:55:00|8443.5|8442|8436.5|8435|8443.9|8442.1|8430.5|8428.2|798
1727708400000|2024-09-30 15:00:00|8436.3|8434.8|8437.5|8435.1|8438.1|8436.1|8432.5|8431|641
1727708700000|2024-09-30 15:05:00|8437.7|8435.3|8442.7|8441.2|8444.3|8441.9|8436.7|8435.1|321
1727709000000|2024-09-30 15:10:00|8442.9|8441.4|8442.3|8440.8|8447.8|8446.3|8441.7|8439.5|349
1727709300000|2024-09-30 15:15:00|8441.9|8440.4|8444.8|8443.3|8445.9|8443.9|8440.8|8439.2|323
1727709600000|2024-09-30 15:20:00|8444.9|8443.4|8443.3|8441.8|8445.4|8443.9|8442.1|8440.6|310
1727709900000|2024-09-30 15:25:00|8443.4|8441.9|8447.9|8446.4|8448.3|8446.8|8443.4|8441.9|269
1727710200000|2024-09-30 15:30:00|8447.8|8446.3|8448|8446.5|8450|8448.5|8445.9|8444.4|242
1727710500000|2024-09-30 15:35:00|8448.2|8446.7|8452.3|8450.8|8452.4|8450.9|8447.2|8445.5|199
1727710800000|2024-09-30 15:40:00|8452.4|8450.9|8450.6|8449.1|8452.6|8450.9|8450|8448|189
1727711100000|2024-09-30 15:45:00|8450.5|8449|8450.2|8448.7|8451.7|8450.2|8450|8448|157
1727711400000|2024-09-30 15:50:00|8450.4|8448.9|8452.6|8451.1|8453.3|8451.8|8450.3|8448.8|191
1727711700000|2024-09-30 15:55:00|8452.5|8451|8445.8|8444.3|8453.1|8451.4|8444.6|8443.1|192
1727712000000|2024-09-30 16:00:00|8445.9|8444.4|8442.1|8440.6|8445.9|8444.4|8442.1|8440.6|213
1727712300000|2024-09-30 16:05:00|8442|8440.5|8440.6|8439.1|8444.3|8442.1|8439.1|8437.6|261
1727712600000|2024-09-30 16:10:00|8440.7|8439.2|8446.1|8444.6|8447.3|8445.8|8440.3|8438.8|142
1727712900000|2024-09-30 16:15:00|8446|8444.5|8446.6|8445.1|8446.7|8445.2|8444|8442.5|157
1727713200000|2024-09-30 16:20:00|8446.5|8445|8448.8|8446.4|8450.5|8448.4|8442.7|8441.2|285
1727713500000|2024-09-30 16:25:00|8448.7|8446.3|8448|8445.6|8450.3|8448.2|8447.4|8445|224
1727713800000|2024-09-30 16:30:00|8448.2|8445.8|8445.4|8443|8448.7|8447.2|8444.4|8442.5|235
1727714100000|2024-09-30 16:35:00|8445.5|8443.1|8445.1|8442.7|8446.5|8444.5|8444.1|8442.5|127
1727714400000|2024-09-30 16:40:00|8445|8442.6|8448.1|8445.7|8448.5|8446.8|8444.3|8442.2|183
1727714700000|2024-09-30 16:45:00|8447.4|8445|8447.3|8445.8|8448.5|8446.8|8446.4|8444.6|133
1727715000000|2024-09-30 16:50:00|8447.5|8446|8447.2|8445.7|8448.5|8446.7|8445.8|8444.3|137
1727715300000|2024-09-30 16:55:00|8447.4|8445.9|8445.3|8443.8|8448.4|8446|8444.5|8443|99
1727715600000|2024-09-30 17:00:00|8445.6|8443.2|8443.2|8440.8|8445.6|8443.9|8441.6|8439.6|112
1727715900000|2024-09-30 17:05:00|8442.8|8441.3|8439|8437.5|8442.8|8441.3|8438.8|8437.3|130
1727716200000|2024-09-30 17:10:00|8438.9|8437.4|8438.7|8437.2|8441.4|8439.9|8438.4|8436.2|105
1727716500000|2024-09-30 17:15:00|8438.9|8437.4|8440.4|8438|8441.3|8439.4|8438.5|8437|115
1727716800000|2024-09-30 17:20:00|8440.3|8437.9|8439.9|8437.5|8440.3|8438.6|8438.6|8436.9|80
1727717100000|2024-09-30 17:25:00|8440|8437.6|8440.9|8438.5|8441.6|8439.4|8439.6|8437.2|119
1727717400000|2024-09-30 17:30:00|8440.8|8438.4|8442.3|8439.9|8442.6|8440.2|8440.3|8437.9|133
1727717700000|2024-09-30 17:35:00|8442.2|8439.8|8440|8438.5|8442.2|8440.5|8439.9|8437.8|57
1727718000000|2024-09-30 17:40:00|8440.2|8438.7|8442.6|8441.1|8443.8|8442.3|8439.4|8437.2|97
1727718300000|2024-09-30 17:45:00|8442.3|8440.8|8441.6|8440.1|8444.3|8442.7|8441.1|8439.3|144
1727718600000|2024-09-30 17:50:00|8441.5|8440|8442|8439.6|8442.9|8441.4|8441.2|8439.5|77
1727718900000|2024-09-30 17:55:00|8442.1|8439.7|8444.1|8442.6|8446.3|8444.4|8440|8437.6|382
1727719200000|2024-09-30 18:00:00|8444.2|8442.7|8445.8|8443.4|8447.1|8445.6|8442.8|8441.3|175
1727719500000|2024-09-30 18:05:00|8445.9|8443.5|8454.5|8452.1|8458.2|8455.8|8445.8|8443.4|635
1727719800000|2024-09-30 18:10:00|8454.6|8452.2|8466.7|8464.3|8469.5|8467.1|8454.4|8452|826
1727720100000|2024-09-30 18:15:00|8467|8464.6|8471.8|8469.4|8474.6|8472.2|8466.9|8464.5|731
1727720400000|2024-09-30 18:20:00|8471.9|8469.5|8467.5|8465.1|8474.3|8471.9|8466.6|8464.2|599
1727720700000|2024-09-30 18:25:00|8467.4|8465|8471|8468.6|8474.4|8472|8467.4|8465|488
1727721000000|2024-09-30 18:30:00|8470.9|8468.5|8468.6|8466.2|8470.9|8468.5|8467.3|8464.9|470
1727721300000|2024-09-30 18:35:00|8468.9|8466.5|8470.2|8467.8|8473.9|8471.5|8468|8465.6|394
1727721600000|2024-09-30 18:40:00|8470.3|8467.9|8465.2|8462.8|8470.3|8467.9|8465|8462.6|392
1727721900000|2024-09-30 18:45:00|8465.3|8462.9|8464.4|8462|8467.4|8465.2|8463.7|8461.3|238
1727722200000|2024-09-30 18:50:00|8463.8|8461.4|8462.2|8459.8|8464.8|8462.4|8462.2|8459.8|226
1727722500000|2024-09-30 18:55:00|8462.3|8459.9|8468.4|8466|8470.5|8468.5|8462|8459.6|284
1727722800000|2024-09-30 19:00:00|8468.1|8465.7|8472.7|8470.3|8475.2|8473.1|8467.7|8465.5|323
1727723100000|2024-09-30 19:05:00|8472.8|8470.4|8470.2|8467.8|8473.5|8471.7|8470|8467.6|164
1727723400000|2024-09-30 19:10:00|8470.3|8467.9|8471.7|8469.3|8472.9|8471|8470.2|8467.9|166
1727723700000|2024-09-30 19:15:00|8471.8|8469.4|8471|8469.5|8472.7|8470.3|8470.1|8467.9|184
1727724000000|2024-09-30 19:20:00|8470.9|8469.4|8471.2|8468.8|8473.1|8470.9|8470.9|8468.5|165
1727724300000|2024-09-30 19:25:00|8471.1|8468.7|8471.7|8469.3|8472.3|8470.4|8470.7|8468.4|137
1727724600000|2024-09-30 19:30:00|8472|8469.6|8472.9|8470.5|8474.1|8472.1|8471.2|8469.1|189
1727724900000|2024-09-30 19:35:00|8472.8|8470.4|8468.7|8466.3|8473.2|8470.8|8468.5|8466.1|132
1727725200000|2024-09-30 19:40:00|8468.8|8466.4|8468.3|8465.9|8469.4|8467|8467.9|8465.5|168
1727725500000|2024-09-30 19:45:00|8468.4|8466|8465.7|8463.3|8468.5|8466.1|8465.2|8462.8|149
1727725800000|2024-09-30 19:50:00|8465.9|8463.5|8464.6|8463.1|8466.7|8464.4|8464.3|8462.5|164
1727726100000|2024-09-30 19:55:00|8464.7|8463.2|8463.8|8462.3|8465.3|8463.7|8463.1|8461.6|183
1727726400000|2024-09-30 20:00:00|8463.7|8462.2|8461.6|8460.1|8464.5|8463|8461.5|8459.6|198
1727726700000|2024-09-30 20:05:00|8461.5|8460|8460.9|8458.5|8462.6|8461|8460.7|8458.3|59
1727727000000|2024-09-30 20:10:00|8460.8|8458.4|8460.6|8458.2|8461.2|8458.8|8460.3|8457.9|54
1727727300000|2024-09-30 20:15:00|8460.7|8458.3|8463|8460.6|8463.3|8460.9|8459.9|8457.5|66
1727727600000|2024-09-30 20:20:00|8462.9|8460.5|8460.9|8458.5|8462.9|8460.5|8460.7|8458.3|39
1727727900000|2024-09-30 20:25:00|8461.1|8458.7|8461|8458.6|8461.2|8459|8459.6|8457.6|61
1727728200000|2024-09-30 20:30:00|8461.2|8458.8|8461.3|8458.9|8462|8459.9|8460.7|8458.3|71
1727728500000|2024-09-30 20:35:00|8461.4|8459|8459.6|8457.2|8463|8460.6|8459.3|8456.9|88
1727728800000|2024-09-30 20:40:00|8459.7|8457.3|8458.6|8456.2|8460.5|8458.1|8458.6|8456.2|66
1727729100000|2024-09-30 20:45:00|8458.9|8456.5|8459.3|8456.9|8459.6|8457.2|8458.6|8456.2|55
1727729400000|2024-09-30 20:50:00|8459.4|8457|8459|8456.6|8459.6|8457.2|8458.8|8456.4|56
1727729700000|2024-09-30 20:55:00|8459.7|8455.8|8458.7|8452.6|8460|8455.9|8458.2|8452.4|279
1727730000000|2024-09-30 21:00:00|8454.8|8448.3|8463.7|8457.2|8463.7|8457.2|8451.7|8445.2|70
1727730300000|2024-09-30 21:05:00|8464.7|8458.2|8460.8|8454.3|8464.7|8458.2|8457.3|8450.8|59
1727730600000|2024-09-30 21:10:00|8460.7|8454.2|8461.4|8454.9|8461.4|8454.9|8460.6|8454.1|12
1727730900000|2024-09-30 21:15:00|8461.3|8454.8|8462.6|8456.1|8467|8460.5|8461.2|8454.7|28
1727731200000|2024-09-30 21:20:00|8462.7|8456.2|8461.3|8454.8|8462.9|8456.4|8460.4|8453.9|26
1727731500000|2024-09-30 21:25:00|8461.5|8455|8461.4|8454.9|8461.5|8455|8461.3|8454.8|8
1727731800000|2024-09-30 21:30:00|8461.5|8455|8461.3|8454.8|8461.5|8455|8461.3|8454.8|13
1727732100000|2024-09-30 21:35:00|8461.2|8454.7|8458.5|8452|8461.3|8454.8|8458.5|8452|17
1727732400000|2024-09-30 21:40:00|8458.4|8451.9|8462.6|8456.1|8463.3|8456.8|8457.4|8450.9|35
1727732700000|2024-09-30 21:45:00|8462.4|8455.9|8460.3|8453.8|8464.7|8458.2|8460.3|8453.8|55
1727733000000|2024-09-30 21:50:00|8460.2|8453.7|8460.8|8454.3|8463.9|8457.4|8460.2|8453.7|30
1727733300000|2024-09-30 21:55:00|8460.7|8454.2|8461.6|8455.1|8462.3|8455.8|8459|8452.5|44
1727733600000|2024-09-30 22:00:00|8461.3|8454.8|8459|8455.1|8461.4|8455.7|8458.7|8452.2|115
1727733900000|2024-09-30 22:05:00|8458.3|8455.9|8455|8452.6|8458.3|8455.9|8454.8|8452.4|47
1727734200000|2024-09-30 22:10:00|8454.9|8452.5|8456.5|8454.1|8456.6|8454.2|8453.9|8451.5|73
1727734500000|2024-09-30 22:15:00|8456.6|8454.2|8455|8452.6|8456.7|8454.3|8455|8452.6|51
1727734800000|2024-09-30 22:20:00|8454.9|8452.5|8454.9|8452.5|8455.2|8452.8|8454|8451.6|49
1727735100000|2024-09-30 22:25:00|8454.8|8452.4|8453.4|8451|8454.8|8452.4|8453.1|8450.7|44
1727735400000|2024-09-30 22:30:00|8453.5|8451.1|8452.9|8450.5|8453.9|8451.5|8452.6|8450.2|38
1727735700000|2024-09-30 22:35:00|8452.7|8450.3|8452.7|8450.3|8453.1|8450.7|8452.3|8449.9|46
1727736000000|2024-09-30 22:40:00|8452.9|8450.5|8454|8451.6|8455|8452.6|8452.6|8450.2|33
1727736300000|2024-09-30 22:45:00|8454.1|8451.7|8451.6|8449.2|8454.1|8451.7|8451.4|8449|52
1727736600000|2024-09-30 22:50:00|8451.5|8449.1|8451.9|8449.5|8452.7|8450.3|8451.5|8449.1|41
1727736900000|2024-09-30 22:55:00|8451.4|8449|8451.9|8449.5|8452|8449.6|8451.3|8448.9|31
1727737200000|2024-09-30 23:00:00|8451.8|8449.4|8445.7|8443.3|8452.1|8449.7|8445.5|8443.1|105
1727737500000|2024-09-30 23:05:00|8445.4|8443|8444.3|8441.9|8447.6|8445.2|8440.9|8438.9|269
1727737800000|2024-09-30 23:10:00|8444.5|8442.1|8449.6|8447.2|8450.8|8448.4|8444.2|8441.8|144
1727738100000|2024-09-30 23:15:00|8449.5|8447.1|8449.6|8447.2|8450.2|8447.8|8448.1|8445.8|96
1727738400000|2024-09-30 23:20:00|8449.8|8447.4|8446.9|8445.4|8450.9|8448.5|8446.9|8444.9|82
1727738700000|2024-09-30 23:25:00|8446.8|8445.3|8451.2|8448.8|8452.6|8450.2|8446.8|8445|89
1727739000000|2024-09-30 23:30:00|8451.3|8448.9|8452.6|8450.2|8452.8|8450.4|8450.7|8448.3|91
1727739300000|2024-09-30 23:35:00|8452.7|8450.3|8455.5|8453.1|8455.5|8453.1|8452.3|8449.9|94
1727739600000|2024-09-30 23:40:00|8455.6|8453.2|8455.1|8452.7|8456.1|8453.7|8453|8450.6|128
1727739900000|2024-09-30 23:45:00|8455.2|8452.8|8453.2|8450.8|8455.7|8453.3|8453|8450.6|93
1727740200000|2024-09-30 23:50:00|8453.3|8450.9|8455.8|8453.4|8456|8453.6|8453.3|8450.9|93
1727740500000|2024-09-30 23:55:00|8455.7|8453.3|8455.2|8452.8|8456|8453.6|8454|8451.7|116
1727740800000|2024-10-01 00:00:00|8455|8452.6|8455.1|8452.7|8457.7|8455.3|8454.4|8452|270
1727741100000|2024-10-01 00:05:00|8455.3|8452.9|8457.6|8455.2|8458.1|8455.7|8454.2|8451.8|207
1727741400000|2024-10-01 00:10:00|8457.8|8455.4|8458.2|8455.8|8458.7|8456.3|8455.5|8453.1|169
1727741700000|2024-10-01 00:15:00|8458.3|8455.9|8456.3|8453.9|8458.3|8455.9|8456.2|8453.8|248
1727742000000|2024-10-01 00:20:00|8456.4|8454|8456.6|8454.2|8458.2|8455.8|8456.3|8453.9|192
1727742300000|2024-10-01 00:25:00|8456.5|8454.1|8457|8454.6|8458.7|8456.3|8455.7|8453.3|144
1727742600000|2024-10-01 00:30:00|8457.2|8454.8|8459|8456.6|8459.8|8457.4|8456.8|8454.4|151
1727742900000|2024-10-01 00:35:00|8458.9|8456.5|8460.9|8458.5|8461.1|8458.7|8458.8|8456.4|107
1727743200000|2024-10-01 00:40:00|8461|8458.6|8462.4|8460|8464.6|8462.2|8460.8|8458.4|194
1727743500000|2024-10-01 00:45:00|8462.3|8459.9|8462.8|8460.4|8463.7|8461.3|8461.3|8458.9|188
1727743800000|2024-10-01 00:50:00|8462.9|8460.5|8460.2|8457.8|8463.5|8461.1|8459|8456.6|234
1727744100000|2024-10-01 00:55:00|8460.3|8457.9|8456.5|8454.1|8460.4|8458|8456.4|8454|221
1727744400000|2024-10-01 01:00:00|8456.4|8454|8454.4|8452|8459.4|8457|8454.3|8451.9|207
1727744700000|2024-10-01 01:05:00|8454.5|8452.1|8458.5|8456.1|8458.7|8456.3|8454.5|8452.1|157
1727745000000|2024-10-01 01:10:00|8458.4|8456|8460.5|8458.1|8462|8459.6|8458.2|8455.8|197
1727745300000|2024-10-01 01:15:00|8460.3|8457.9|8460.8|8458.4|8461.4|8459|8458.8|8456.5|165
1727745600000|2024-10-01 01:20:00|8460.7|8458.3|8456.4|8454|8461|8458.8|8456.4|8454|130
1727745900000|2024-10-01 01:25:00|8456.3|8453.9|8456.7|8454.3|8458.5|8456.4|8455|8453|149
1727746200000|2024-10-01 01:30:00|8456.3|8453.9|8454.7|8452.3|8457|8454.6|8454.4|8452|151
1727746500000|2024-10-01 01:35:00|8454.4|8452|8453.8|8451.4|8455.1|8452.7|8452.9|8450.5|135
1727746800000|2024-10-01 01:40:00|8453.6|8451.2|8451.8|8449.4|8453.7|8451.3|8451.3|8448.9|149
1727747100000|2024-10-01 01:45:00|8452|8449.6|8450.3|8447.9|8452|8449.6|8449.9|8447.5|104
1727747400000|2024-10-01 01:50:00|8450.2|8447.8|8450.5|8448.1|8451|8448.6|8448.5|8446.1|176
1727747700000|2024-10-01 01:55:00|8450.4|8448|8449.1|8446.7|8452.2|8449.8|8448.3|8446|166
1727748000000|2024-10-01 02:00:00|8448.8|8446.4|8449.9|8447.5|8451.3|8448.9|8448.3|8445.9|125
1727748300000|2024-10-01 02:05:00|8449.8|8447.4|8450.7|8448.3|8450.7|8448.3|8448.9|8446.5|111
1727748600000|2024-10-01 02:10:00|8451|8448.6|8453.3|8450.9|8453.4|8451|8451|8448.6|103
1727748900000|2024-10-01 02:15:00|8453.4|8451|8452.7|8450.3|8454.1|8451.7|8452.5|8450.1|123
1727749200000|2024-10-01 02:20:00|8452.6|8450.2|8452.9|8450.5|8452.9|8450.5|8451.8|8449.4|100
1727749500000|2024-10-01 02:25:00|8453|8450.6|8454.6|8452.2|8454.7|8452.3|8452.6|8450.2|97
1727749800000|2024-10-01 02:30:00|8454.5|8452.1|8457.4|8455|8458.3|8455.9|8454.5|8452.1|118
1727750100000|2024-10-01 02:35:00|8457.8|8455.4|8459.1|8456.7|8459.9|8457.5|8457.4|8455|108
1727750400000|2024-10-01 02:40:00|8458.9|8456.5|8456.5|8454.1|8459.2|8456.8|8455.4|8453|121
1727750700000|2024-10-01 02:45:00|8456.4|8454|8456.6|8454.2|8457.6|8455.2|8456.2|8453.8|111
1727751000000|2024-10-01 02:50:00|8456.5|8454.1|8458.3|8455.9|8459.1|8456.7|8456|8453.6|93
1727751300000|2024-10-01 02:55:00|8458.2|8455.8|8458.7|8456.3|8459.1|8456.7|8457.6|8455.2|77
1727751600000|2024-10-01 03:00:00|8458.9|8456.5|8459.5|8457.1|8461.4|8459|8458.6|8456.2|143
1727751900000|2024-10-01 03:05:00|8459.4|8457|8462|8459.6|8462.1|8459.7|8458.5|8456.1|116
1727752200000|2024-10-01 03:10:00|8462.1|8459.7|8462|8459.6|8465.2|8462.8|8461|8458.6|132
1727752500000|2024-10-01 03:15:00|8461.9|8459.5|8462.1|8459.7|8463.3|8460.9|8461.9|8459.5|91
1727752800000|2024-10-01 03:20:00|8462|8459.6|8464.9|8462.5|8464.9|8462.5|8460.9|8458.5|79
1727753100000|2024-10-01 03:25:00|8464.8|8462.4|8466|8463.6|8466.3|8463.9|8464.1|8461.7|113
1727753400000|2024-10-01 03:30:00|8465.7|8463.3|8465.6|8463.2|8467.5|8465.1|8465.1|8462.7|160
1727753700000|2024-10-01 03:35:00|8465.5|8463.1|8466|8463.6|8467.6|8465.2|8464.7|8462.3|119
1727754000000|2024-10-01 03:40:00|8465.7|8463.3|8464.8|8462.4|8466.9|8464.5|8464.8|8462.4|74
1727754300000|2024-10-01 03:45:00|8464.9|8462.5|8464.5|8462.1|8466|8463.6|8464.1|8461.7|112
1727754600000|2024-10-01 03:50:00|8464.6|8462.2|8463.9|8461.5|8464.8|8462.4|8463.2|8460.8|95
1727754900000|2024-10-01 03:55:00|8463.8|8461.4|8465|8462.6|8465.4|8463.3|8463.6|8461.2|110
1727755200000|2024-10-01 04:00:00|8465.1|8462.7|8465.8|8463.4|8466.1|8463.7|8464.4|8462|85
1727755500000|2024-10-01 04:05:00|8465.9|8463.5|8466.4|8464|8466.6|8464.6|8464.5|8462.1|92
1727755800000|2024-10-01 04:10:00|8466.3|8463.9|8467.3|8465.8|8469.2|8467.1|8466.3|8463.9|87
1727756100000|2024-10-01 04:15:00|8467.2|8465.7|8466.6|8465.1|8469.3|8467.2|8466|8464.1|98
1727756400000|2024-10-01 04:20:00|8466.5|8465|8466.4|8464|8467.4|8465|8465.9|8464|59
1727756700000|2024-10-01 04:25:00|8466.3|8463.9|8467.4|8465|8467.9|8465.5|8466.3|8463.9|72
1727757000000|2024-10-01 04:30:00|8467.6|8465.2|8465.5|8464|8467.6|8465.2|8464.9|8462.7|84
1727757300000|2024-10-01 04:35:00|8466.1|8463.7|8463.4|8461|8466.5|8464.1|8462.7|8460.8|118
1727757600000|2024-10-01 04:40:00|8463.5|8461.1|8464.5|8462.1|8464.8|8462.4|8462.8|8460.4|77
1727757900000|2024-10-01 04:45:00|8464.4|8462|8466.1|8463.7|8466.5|8464.1|8464.1|8461.7|84
1727758200000|2024-10-01 04:50:00|8466|8463.6|8461.9|8459.5|8466|8464.2|8461.3|8459.2|120
1727758500000|2024-10-01 04:55:00|8462|8459.6|8462.2|8459.8|8462.7|8460.5|8461.2|8458.8|70
1727758800000|2024-10-01 05:00:00|8462.1|8459.7|8465.2|8462.8|8465.2|8462.8|8460.6|8458.4|171
1727759100000|2024-10-01 05:05:00|8465.1|8462.7|8465.4|8463|8466.4|8464|8463.8|8462.1|122
1727759400000|2024-10-01 05:10:00|8465.5|8463.1|8462|8459.6|8466.5|8464.1|8462|8459.6|144
1727759700000|2024-10-01 05:15:00|8461.8|8459.4|8465|8462.6|8465.3|8462.9|8461.6|8459.2|91
1727760000000|2024-10-01 05:20:00|8465.1|8462.7|8463.1|8461.6|8465.6|8463.2|8463|8461.1|96
1727760300000|2024-10-01 05:25:00|8463|8461.5|8463.8|8462.3|8464.6|8462.4|8462.4|8460|80
1727760600000|2024-10-01 05:30:00|8464.4|8462|8461.5|8459.1|8464.5|8462.1|8461.1|8459.1|136
1727760900000|2024-10-01 05:35:00|8461.4|8459|8459.9|8457.5|8462.4|8460|8458.9|8456.5|129
1727761200000|2024-10-01 05:40:00|8459.8|8457.4|8458.9|8456.5|8459.9|8457.5|8457.6|8455.4|145
1727761500000|2024-10-01 05:45:00|8458.8|8456.4|8457.3|8454.9|8461.2|8458.8|8456.4|8454.5|172
1727761800000|2024-10-01 05:50:00|8457.4|8455|8459.3|8456.9|8459.4|8457.4|8455.2|8453.1|207
1727762100000|2024-10-01 05:55:00|8459.2|8456.8|8457.9|8455.5|8460.8|8458.4|8456.9|8454.5|221
1727762400000|2024-10-01 06:00:00|8458.5|8457|8465.2|8462.8|8465.5|8463.1|8458.4|8456.4|368
1727762700000|2024-10-01 06:05:00|8465.3|8462.9|8465.8|8464.3|8467.7|8466.2|8464.7|8462.3|310
1727763000000|2024-10-01 06:10:00|8465.9|8464.4|8468.8|8466.4|8470.3|8468.8|8463.2|8461.7|296
1727763300000|2024-10-01 06:15:00|8468.7|8466.3|8466.8|8465.3|8468.7|8467.2|8466.4|8464.4|202
1727763600000|2024-10-01 06:20:00|8466.9|8465.4|8466.2|8463.8|8467.4|8465.9|8463.8|8461.9|242
1727763900000|2024-10-01 06:25:00|8466|8463.6|8469.4|8467|8469.5|8467.1|8462.9|8460.5|176
1727764200000|2024-10-01 06:30:00|8469.5|8467.1|8468.5|8466.1|8470.8|8468.4|8467.2|8465|247
1727764500000|2024-10-01 06:35:00|8468.6|8466.2|8469.4|8467.9|8469.6|8468|8466.5|8464.1|155
1727764800000|2024-10-01 06:40:00|8469.8|8468.3|8473.8|8471.4|8474.2|8472.3|8469.5|8468|251
1727765100000|2024-10-01 06:45:00|8473.7|8471.3|8471.3|8468.9|8474|8472.5|8470.9|8468.5|216
1727765400000|2024-10-01 06:50:00|8471.4|8469|8473|8471.5|8474.1|8471.8|8470.7|8468.7|181
1727765700000|2024-10-01 06:55:00|8472.9|8471.4|8469.1|8466.7|8473.2|8471.7|8469.1|8466.7|361
1727766000000|2024-10-01 07:00:00|8468.8|8466.4|8468.7|8467.2|8470.8|8468.9|8465.4|8463.1|602
1727766300000|2024-10-01 07:05:00|8468.6|8467.1|8464.6|8462.2|8470.3|8468.1|8463.7|8461.4|606
1727766600000|2024-10-01 07:10:00|8464.5|8462.1|8464.3|8461.9|8468.8|8466.6|8464.1|8461.7|490
1727766900000|2024-10-01 07:15:00|8464.2|8461.8|8465.2|8462.8|8466|8463.6|8460.8|8458.4|501
1727767200000|2024-10-01 07:20:00|8465.5|8463.1|8464.8|8462.4|8465.9|8463.5|8459.1|8456.7|501
1727767500000|2024-10-01 07:25:00|8464.7|8462.3|8472.8|8470.1|8473|8470.6|8463.1|8460.7|426
1727767800000|2024-10-01 07:30:00|8472.6|8470.2|8468.8|8466.4|8474.4|8472|8468.4|8466|355
1727768100000|2024-10-01 07:35:00|8468.7|8466.3|8472.9|8470.5|8473.6|8471.2|8467.7|8465.3|384
1727768400000|2024-10-01 07:40:00|8472.8|8470.4|8470.6|8468.2|8476.7|8474.3|8470|8467.6|392
1727768700000|2024-10-01 07:45:00|8470.7|8468.3|8472.5|8470.1|8475.4|8473|8469.2|8467.4|468
1727769000000|2024-10-01 07:50:00|8471.6|8469.2|8475|8472.6|8476.3|8474.3|8470.5|8468.1|479
1727769300000|2024-10-01 07:55:00|8474.9|8472.5|8479|8476.6|8481.2|8479.4|8474.8|8472.4|358
1727769600000|2024-10-01 08:00:00|8478.9|8476.5|8479.6|8478.1|8481.6|8479.7|8476.5|8474.1|310
1727769900000|2024-10-01 08:05:00|8479.7|8478.2|8479.2|8476.8|8480.2|8478.7|8476.5|8474.1|331
1727770200000|2024-10-01 08:10:00|8479.1|8476.7|8472.7|8470.3|8479.3|8477.7|8471.7|8469.3|369
1727770500000|2024-10-01 08:15:00|8472.6|8470.2|8471.7|8469.3|8475|8473.2|8471.5|8469.1|381
1727770800000|2024-10-01 08:20:00|8471.8|8469.4|8472.7|8470.3|8474.9|8472.7|8470.8|8469.2|333
1727771100000|2024-10-01 08:25:00|8472.8|8470.4|8473.6|8471.2|8475.2|8473.7|8472|8470|264
1727771400000|2024-10-01 08:30:00|8473.7|8471.3|8473.1|8470.7|8473.7|8471.4|8470.3|8467.9|281
1727771700000|2024-10-01 08:35:00|8473.3|8470.9|8472.9|8470.5|8474.2|8471.8|8470.4|8468|284
1727772000000|2024-10-01 08:40:00|8473|8470.6|8475|8473.5|8475.4|8473.8|8471.5|8470|216
1727772300000|2024-10-01 08:45:00|8474.9|8473.4|8473.9|8472.4|8476.4|8474.6|8473.5|8471.6|174
1727772600000|2024-10-01 08:50:00|8473.8|8472.3|8476.9|8474.5|8479|8477.4|8473.8|8472.3|298
1727772900000|2024-10-01 08:55:00|8477|8474.6|8469.6|8467.2|8478.3|8476|8466|8463.5|261
1727773200000|2024-10-01 09:00:00|8468.7|8466.3|8460.1|8457.7|8468.8|8466.4|8458.9|8456.5|479
1727773500000|2024-10-01 09:05:00|8460.2|8457.8|8459.1|8456.7|8463.4|8461|8458|8456.4|291
1727773800000|2024-10-01 09:10:00|8458.6|8457.1|8465.4|8463|8465.9|8463.5|8455.1|8453.6|357
1727774100000|2024-10-01 09:15:00|8465|8462.6|8467.1|8464.7|8467.1|8464.7|8463.1|8460.7|268
1727774400000|2024-10-01 09:20:00|8467|8464.6|8464.9|8463.4|8467.3|8464.9|8462.7|8461.1|123
1727774700000|2024-10-01 09:25:00|8465.3|8463.8|8467|8464.6|8468.4|8466.5|8464.9|8462.9|117
1727775000000|2024-10-01 09:30:00|8467.1|8464.7|8465.2|8463.7|8469.8|8467.6|8464.9|8462.8|164
1727775300000|2024-10-01 09:35:00|8464.9|8462.5|8463.1|8461.6|8465.4|8463.9|8462.7|8460.3|183
1727775600000|2024-10-01 09:40:00|8463.2|8461.7|8467.7|8466.2|8469.1|8466.8|8463.1|8461.6|231
1727775900000|2024-10-01 09:45:00|8468.3|8466.8|8470.1|8468.6|8472.3|8470.8|8468.2|8466.7|237
1727776200000|2024-10-01 09:50:00|8469.9|8468.4|8467.3|8465.8|8471.4|8469.9|8467.1|8465.6|178
1727776500000|2024-10-01 09:55:00|8467.2|8465.7|8466.2|8464.7|8467.8|8466.3|8465.5|8463.2|125
1727776800000|2024-10-01 10:00:00|8466|8464.5|8466.8|8465.3|8468|8466.3|8465.8|8464.3|180
1727777100000|2024-10-01 10:05:00|8466.6|8465.1|8466.1|8464.6|8466.8|8465.3|8464|8461.7|178
1727777400000|2024-10-01 10:10:00|8466|8464.5|8466.9|8465.4|8466.9|8465.4|8464.2|8462|180
1727777700000|2024-10-01 10:15:00|8466.8|8465.3|8466.9|8464.5|8468|8466.5|8465.9|8464.2|204
1727778000000|2024-10-01 10:20:00|8467.3|8464.9|8469.4|8467|8469.6|8467.5|8465.3|8463.8|196
1727778300000|2024-10-01 10:25:00|8469.6|8467.2|8470.5|8468.1|8470.6|8468.2|8465.6|8464.1|177
1727778600000|2024-10-01 10:30:00|8470.6|8468.2|8471.5|8469.1|8471.5|8469.1|8469.6|8467.2|119
1727778900000|2024-10-01 10:35:00|8471.6|8469.2|8471.1|8468.7|8472.7|8470.3|8470.1|8467.7|155
1727779200000|2024-10-01 10:40:00|8470.9|8468.5|8472.4|8470|8473.2|8471.4|8470.4|8468.4|190
1727779500000|2024-10-01 10:45:00|8471.5|8469.7|8470.9|8469.4|8472|8469.8|8469.7|8467.8|171
1727779800000|2024-10-01 10:50:00|8471|8469.5|8471.1|8468.7|8472.2|8470.6|8470.3|8468.5|126
1727780100000|2024-10-01 10:55:00|8471.2|8468.8|8468.9|8466.5|8471.2|8468.8|8468.4|8466.4|139
1727780400000|2024-10-01 11:00:00|8468.4|8466|8463.8|8462.3|8468.4|8466.3|8462.5|8461|265
1727780700000|2024-10-01 11:05:00|8463.9|8462.4|8466.1|8463.7|8466.4|8464|8461.1|8459|255
1727781000000|2024-10-01 11:10:00|8466.4|8464|8467.2|8464.8|8468.4|8466.5|8465.4|8463|213
1727781300000|2024-10-01 11:15:00|8467.3|8464.9|8467.4|8465|8469.6|8467.5|8465.9|8464.1|216
1727781600000|2024-10-01 11:20:00|8467|8465.5|8469.3|8467.8|8470.3|8468.2|8467|8465.5|210
1727781900000|2024-10-01 11:25:00|8469.4|8467.9|8467.9|8466.4|8470.2|8468.1|8466.1|8464.6|142
1727782200000|2024-10-01 11:30:00|8467.8|8466.3|8469.4|8467|8470.2|8468.1|8466.8|8465.3|149
1727782500000|2024-10-01 11:35:00|8469.2|8466.8|8469.1|8467.6|8469.6|8468.1|8467.5|8465.9|195
1727782800000|2024-10-01 11:40:00|8469.3|8467.8|8467.3|8464.9|8469.3|8467.8|8466.1|8464.1|162
1727783100000|2024-10-01 11:45:00|8467.1|8464.7|8465.2|8462.8|8468.3|8466.7|8465.2|8462.8|210
1727783400000|2024-10-01 11:50:00|8465.1|8462.7|8467.5|8465.1|8468.2|8465.8|8464|8461.7|236
1727783700000|2024-10-01 11:55:00|8467.6|8465.2|8470.9|8468.5|8473.5|8471.1|8465.9|8463.5|413
1727784000000|2024-10-01 12:00:00|8471|8468.6|8473|8470.6|8476.3|8474.3|8468.3|8465.9|405
1727784300000|2024-10-01 12:05:00|8473.1|8470.7|8474.8|8472.4|8474.8|8472.4|8471.7|8469.3|294
1727784600000|2024-10-01 12:10:00|8474.7|8472.3|8477.7|8476.2|8478.8|8476.8|8474.3|8471.9|352
1727784900000|2024-10-01 12:15:00|8477.6|8476.1|8477.4|8475|8480.4|8478.9|8474.5|8473|278
1727785200000|2024-10-01 12:20:00|8477.3|8474.9|8475.7|8473.3|8479.3|8477.1|8473.9|8471.5|321
1727785500000|2024-10-01 12:25:00|8475.4|8473|8475.6|8474.1|8478.5|8477|8474.7|8472.3|378
1727785800000|2024-10-01 12:30:00|8475.5|8474|8474.6|8473.1|8476.2|8474.7|8472.8|8470.8|310
1727786100000|2024-10-01 12:35:00|8474.7|8473.2|8477.7|8475.3|8478.2|8475.8|8473.9|8472.2|220
1727786400000|2024-10-01 12:40:00|8477.3|8475.8|8477|8474.6|8477.8|8476|8473.6|8472.1|249
1727786700000|2024-10-01 12:45:00|8477.1|8474.7|8480.2|8477.8|8480.6|8478.9|8476.5|8474.1|276
1727787000000|2024-10-01 12:50:00|8480.3|8477.9|8479.9|8477.5|8481.9|8480.1|8478|8476.1|251
1727787300000|2024-10-01 12:55:00|8480|8477.6|8480.1|8478.6|8483.2|8481.7|8479.5|8477.4|252
1727787600000|2024-10-01 13:00:00|8480.3|8478.8|8475.5|8474|8480.5|8479|8474.6|8472.5|275
1727787900000|2024-10-01 13:05:00|8475.2|8473.7|8475.8|8474.3|8476.2|8474.7|8472.7|8471.2|226
1727788200000|2024-10-01 13:10:00|8475.9|8474.4|8474|8472.5|8476.5|8475|8472.7|8471.2|250
1727788500000|2024-10-01 13:15:00|8474.2|8472.7|8472|8470.5|8474.5|8472.9|8470.7|8468.4|208
1727788800000|2024-10-01 13:20:00|8471.9|8470.4|8471.4|8469|8472.5|8471|8470.1|8468.2|190
1727789100000|2024-10-01 13:25:00|8471.6|8469.2|8470.8|8469.3|8472.3|8470|8469.4|8467.4|233
1727789400000|2024-10-01 13:30:00|8470.7|8469.2|8450.2|8447.8|8474.3|8472.8|8443.3|8440.9|786
1727789700000|2024-10-01 13:35:00|8450.6|8448.2|8445.3|8442.9|8463.6|8461.2|8441.9|8439.5|1335
1727790000000|2024-10-01 13:40:00|8445.2|8442.8|8452.8|8447.8|8452.8|8447.9|8437.9|8435.5|1033
1727790300000|2024-10-01 13:45:00|8452.9|8447.9|8456.8|8454.4|8457.6|8455.2|8449.2|8446.8|984
1727790600000|2024-10-01 13:50:00|8456.7|8454.3|8454.6|8452.2|8459.6|8457.2|8447.5|8445.1|876
1727790900000|2024-10-01 13:55:00|8454.7|8452.3|8451.8|8446.8|8458.1|8455.7|8447.3|8442.3|776
1727791200000|2024-10-01 14:00:00|8448.6|8443.6|8451.9|8449.5|8469.3|8464.3|8441.9|8439.5|1183
1727791500000|2024-10-01 14:05:00|8451.7|8449.3|8434.6|8432.2|8451.9|8449.5|8433.3|8430.9|924
1727791800000|2024-10-01 14:10:00|8434.7|8432.3|8437.4|8435|8438.6|8436.2|8432.6|8430.2|710
1727792100000|2024-10-01 14:15:00|8437.5|8435.1|8439.8|8437.4|8440.7|8438.3|8434.9|8432.5|697
1727792400000|2024-10-01 14:20:00|8439.9|8437.5|8455.7|8453.3|8459.2|8456.8|8439.9|8437.5|825
1727792700000|2024-10-01 14:25:00|8455.6|8453.2|8451.7|8449.3|8457|8454.6|8446.1|8443.7|769
1727793000000|2024-10-01 14:30:00|8451.4|8449|8455.4|8453|8456.7|8454.3|8441.5|8439.1|747
1727793300000|2024-10-01 14:35:00|8455.3|8452.9|8459.8|8457.4|8460.8|8458.4|8453.7|8451.3|728
1727793600000|2024-10-01 14:40:00|8459.7|8457.3|8457.8|8455.4|8461.1|8458.7|8455.7|8453.3|695
1727793900000|2024-10-01 14:45:00|8457.5|8455.1|8456.3|8453.9|8459.2|8456.8|8453.9|8451.5|609
1727794200000|2024-10-01 14:50:00|8456.2|8453.8|8451.7|8449.3|8458.2|8455.8|8451.3|8449.1|557
1727794500000|2024-10-01 14:55:00|8452.1|8449.7|8453.2|8450.8|8455.1|8453.3|8451|8448.6|518
1727794800000|2024-10-01 15:00:00|8453.3|8451.7|8459.1|8457.6|8459.8|8457.9|8452.7|8450.9|570
1727795100000|2024-10-01 15:05:00|8459|8457.5|8457.8|8456.3|8459.9|8457.7|8455.1|8453.6|544
1727795400000|2024-10-01 15:10:00|8457.7|8456.2|8456|8453.6|8461.1|8459.5|8453.5|8451.1|525
1727795700000|2024-10-01 15:15:00|8455.9|8453.5|8447.7|8445.3|8455.9|8453.5|8447.7|8445.3|413
1727796000000|2024-10-01 15:20:00|8447.8|8445.4|8451.4|8449.9|8453.5|8451.1|8447.7|8445.3|366
1727796300000|2024-10-01 15:25:00|8451.3|8449.8|8459.3|8457.8|8459.7|8457.9|8451.3|8449.6|331
1727796600000|2024-10-01 15:30:00|8459.2|8457.7|8463.9|8461.5|8464.7|8463.2|8457.6|8456.1|457
1727796900000|2024-10-01 15:35:00|8464|8461.6|8460.6|8458.2|8467.1|8465.2|8459|8456.6|334
1727797200000|2024-10-01 15:40:00|8460.7|8458.3|8462.3|8459.9|8464.5|8462.6|8459.3|8457|330
1727797500000|2024-10-01 15:45:00|8462.5|8460.1|8455.4|8453|8462.5|8460.2|8453.5|8451.1|519
1727797800000|2024-10-01 15:50:00|8455.3|8452.9|8458.8|8456.4|8459.5|8457.1|8454.4|8452.5|380
1727798100000|2024-10-01 15:55:00|8458.9|8456.5|8459.9|8458.4|8462|8459.6|8456.3|8453.9|379
1727798400000|2024-10-01 16:00:00|8459.8|8458.3|8462.9|8460.5|8463.6|8461.3|8455.9|8453.5|377
1727798700000|2024-10-01 16:05:00|8462.5|8460.1|8462.5|8460.1|8465.8|8463.4|8459.3|8457.5|429
1727799000000|2024-10-01 16:10:00|8462.6|8460.2|8459.2|8456.8|8463|8461.1|8459.1|8456.8|192
1727799300000|2024-10-01 16:15:00|8459.3|8456.9|8459.4|8457|8461.5|8459.1|8457.8|8455.5|206
1727799600000|2024-10-01 16:20:00|8459.6|8457.2|8463|8460.6|8463.9|8461.5|8459.4|8457|218
1727799900000|2024-10-01 16:25:00|8462.9|8460.5|8463.8|8461.4|8464.5|8462.4|8460.5|8458.4|249
1727800200000|2024-10-01 16:30:00|8463.9|8461.5|8463|8460.6|8465.9|8464|8456.2|8453.8|506
1727800500000|2024-10-01 16:35:00|8462.9|8460.5|8461.9|8459.5|8464.9|8462.5|8460.9|8458.5|501
1727800800000|2024-10-01 16:40:00|8462.2|8459.8|8463.6|8461.2|8465.3|8462.9|8461.8|8459.4|351
1727801100000|2024-10-01 16:45:00|8463.7|8461.3|8466.1|8463.7|8466.4|8464|8462.2|8459.8|354
1727801400000|2024-10-01 16:50:00|8465.9|8463.5|8463.7|8461.3|8467.1|8464.7|8463.1|8460.7|378
1727801700000|2024-10-01 16:55:00|8463.8|8461.4|8466.9|8464.5|8467.1|8464.7|8462.2|8459.9|249
1727802000000|2024-10-01 17:00:00|8467|8464.6|8462.5|8460.1|8468.4|8466|8462.1|8459.7|310
1727802300000|2024-10-01 17:05:00|8462.4|8460|8460.9|8458.5|8465|8462.6|8459.8|8457.4|305
1727802600000|2024-10-01 17:10:00|8461|8458.6|8462|8459.6|8462.3|8459.9|8456.4|8454|329
1727802900000|2024-10-01 17:15:00|8462.1|8459.7|8462.1|8459.7|8462.1|8460.4|8458.8|8456.4|282
1727803200000|2024-10-01 17:20:00|8462.2|8459.8|8464.3|8461.9|8465.4|8463|8462.1|8459.7|298
1727803500000|2024-10-01 17:25:00|8464.4|8462|8463.5|8461.1|8466.8|8464.4|8463.4|8461|232
1727803800000|2024-10-01 17:30:00|8463.6|8461.2|8465.4|8463|8466.7|8464.3|8461.7|8459.3|474
1727804100000|2024-10-01 17:35:00|8465.3|8462.9|8464.6|8462.2|8466.1|8463.7|8462|8459.6|392
1727804400000|2024-10-01 17:40:00|8464.5|8462.1|8470.4|8468|8472.2|8469.8|8462.9|8460.5|426
1727804700000|2024-10-01 17:45:00|8470.5|8468.1|8472.8|8470.4|8474.2|8471.8|8469.4|8467|374
1727805000000|2024-10-01 17:50:00|8472.7|8470.3|8473.9|8471.5|8474.9|8472.5|8471.4|8469|242
1727805300000|2024-10-01 17:55:00|8473.8|8471.4|8477.3|8474.9|8479.1|8476.7|8473.7|8471.3|256
1727805600000|2024-10-01 18:00:00|8477.2|8474.8|8477.8|8475.4|8479|8476.6|8476.5|8474.1|230
1727805900000|2024-10-01 18:05:00|8477.6|8475.2|8478.7|8476.3|8480.2|8478.3|8477.1|8474.7|204
1727806200000|2024-10-01 18:10:00|8478.9|8476.5|8479|8476.6|8479.8|8477.4|8476.8|8474.4|159
1727806500000|2024-10-01 18:15:00|8479.1|8476.7|8479.1|8476.7|8480.8|8478.4|8478.3|8475.9|148
1727806800000|2024-10-01 18:20:00|8479|8476.6|8479.9|8477.5|8481.4|8479|8477.1|8474.7|214
1727807100000|2024-10-01 18:25:00|8479.7|8477.3|8480|8477.6|8483|8480.6|8479.3|8476.9|178
1727807400000|2024-10-01 18:30:00|8479.9|8477.5|8478.4|8476|8480.7|8478.3|8478.2|8475.8|129
1727807700000|2024-10-01 18:35:00|8478.5|8476.1|8479|8476.6|8479.1|8476.7|8477.3|8474.9|114
1727808000000|2024-10-01 18:40:00|8479.1|8476.7|8476.1|8473.7|8479.1|8476.7|8475.5|8473.1|151
1727808300000|2024-10-01 18:45:00|8476.2|8473.8|8472.8|8470.4|8477.5|8475.1|8472.7|8470.3|98
1727808600000|2024-10-01 18:50:00|8473.3|8470.9|8471.6|8469.2|8473.8|8471.6|8470.4|8468.4|169
1727808900000|2024-10-01 18:55:00|8471.7|8469.3|8467.5|8465.1|8473.8|8471.4|8466.9|8464.7|171
1727809200000|2024-10-01 19:00:00|8467.4|8465|8466.2|8463.8|8467.4|8465.4|8464|8461.6|178
1727809500000|2024-10-01 19:05:00|8466.1|8463.7|8466.3|8463.9|8468|8465.6|8464.8|8462.4|159
1727809800000|2024-10-01 19:10:00|8465.8|8463.4|8466.3|8463.9|8466.9|8464.5|8464.3|8461.9|140
1727810100000|2024-10-01 19:15:00|8466.4|8464|8467.2|8464.8|8467.4|8465|8466.1|8463.7|80
1727810400000|2024-10-01 19:20:00|8467.1|8464.7|8467.1|8464.7|8467.4|8465|8466|8463.6|80
1727810700000|2024-10-01 19:25:00|8467|8464.6|8462.5|8460.1|8468.9|8466.5|8462.2|8459.8|132
1727811000000|2024-10-01 19:30:00|8462.6|8460.2|8464.3|8461.9|8465.8|8463.4|8462.6|8460.2|164
1727811300000|2024-10-01 19:35:00|8464|8461.6|8462.6|8460.2|8464.6|8462.2|8462.6|8460.2|83
1727811600000|2024-10-01 19:40:00|8462.4|8460|8462.3|8459.9|8464.6|8462.2|8461.7|8459.3|138
1727811900000|2024-10-01 19:45:00|8462.2|8459.8|8463.6|8461.2|8464.1|8461.7|8462.1|8459.7|142
1727812200000|2024-10-01 19:50:00|8464|8461.6|8462.2|8459.8|8464|8461.6|8462.1|8459.7|156
1727812500000|2024-10-01 19:55:00|8462.1|8459.7|8463.5|8461.1|8464.5|8462.1|8460.9|8458.5|206
1727812800000|2024-10-01 20:00:00|8463.4|8461|8462.6|8460.2|8464|8461.6|8462|8459.6|263
1727813100000|2024-10-01 20:05:00|8462.7|8460.3|8462.4|8460|8462.8|8460.4|8461.3|8458.9|85
1727813400000|2024-10-01 20:10:00|8462.3|8459.9|8463|8460.6|8463.2|8460.8|8461.4|8459|206
1727813700000|2024-10-01 20:15:00|8463.1|8460.7|8463.7|8461.3|8463.9|8461.5|8462.2|8459.8|300
1727814000000|2024-10-01 20:20:00|8463.8|8461.4|8462.9|8460.5|8463.8|8461.4|8461.1|8458.7|113
1727814300000|2024-10-01 20:25:00|8463|8460.6|8464.5|8462.1|8464.6|8462.2|8462.9|8460.5|194
1727814600000|2024-10-01 20:30:00|8464.3|8461.9|8465.2|8462.8|8466|8463.6|8464.3|8461.9|129
1727814900000|2024-10-01 20:35:00|8465.3|8462.9|8464.6|8462.2|8465.5|8463.1|8463.5|8461.1|89
1727815200000|2024-10-01 20:40:00|8464.5|8462.1|8464.3|8461.9|8464.9|8462.5|8463.2|8460.8|335
1727815500000|2024-10-01 20:45:00|8464.2|8461.8|8464.6|8462.2|8465.2|8462.8|8464|8461.6|246
1727815800000|2024-10-01 20:50:00|8464.5|8462.1|8466.4|8464|8466.8|8464.4|8464.5|8462.1|364
1727816100000|2024-10-01 20:55:00|8467.1|8463.2|8468.3|8462.6|8468.8|8463.7|8466.4|8461.6|599
1727818500000|2024-10-01 21:35:00|8472.6|8466.1|8473.3|8466.8|8474.8|8468.3|8470.3|8463.8|36
1727818800000|2024-10-01 21:40:00|8473.4|8466.9|8470.4|8463.9|8473.4|8466.9|8470.4|8463.9|23
1727819100000|2024-10-01 21:45:00|8469.1|8462.6|8464.4|8457.9|8469.1|8462.6|8463|8456.5|58
1727819400000|2024-10-01 21:50:00|8471.3|8464.8|8468|8461.5|8474.4|8467.9|8467.3|8460.8|30
1727819700000|2024-10-01 21:55:00|8468.2|8461.7|8469.3|8462.8|8469.3|8462.8|8466|8459.5|24
1727820000000|2024-10-01 22:00:00|8469|8462.5|8468.6|8463.5|8469.9|8463.5|8465.6|8459.1|113
1727820300000|2024-10-01 22:05:00|8467.8|8464.2|8466|8463.5|8467.8|8464.2|8465.5|8462.7|88
1727820600000|2024-10-01 22:10:00|8466.1|8463.6|8464.1|8461.7|8466.1|8463.6|8464.1|8461.7|47
1727820900000|2024-10-01 22:15:00|8464.4|8462|8464|8461.6|8464.4|8462|8463.3|8460.9|58
1727821200000|2024-10-01 22:20:00|8463.9|8461.5|8463.2|8460.8|8464.3|8461.9|8463|8460.6|35
1727821500000|2024-10-01 22:25:00|8463.3|8460.9|8464|8461.6|8464.1|8461.7|8463.3|8460.9|32
1727821800000|2024-10-01 22:30:00|8463.7|8461.3|8463.5|8461.1|8463.8|8461.4|8461.9|8459.5|58
1727822100000|2024-10-01 22:35:00|8463.4|8461|8463.2|8460.8|8464.3|8461.9|8463.1|8460.7|39
1727822400000|2024-10-01 22:40:00|8463.3|8460.9|8462.7|8460.3|8463.4|8461|8462.7|8460.3|35
1727822700000|2024-10-01 22:45:00|8462.8|8460.4|8461.6|8459.2|8463.1|8460.7|8461.1|8458.7|53
1727823000000|2024-10-01 22:50:00|8461.5|8459.1|8461.8|8459.4|8461.9|8459.5|8461.4|8459|16
1727823300000|2024-10-01 22:55:00|8461.9|8459.5|8463|8460.6|8463.1|8460.7|8461.6|8459.2|41
1727823600000|2024-10-01 23:00:00|8463.1|8460.7|8462.5|8460.1|8463.7|8461.3|8462.5|8460.1|45
1727823900000|2024-10-01 23:05:00|8462.6|8460.2|8465|8462.6|8465.1|8462.7|8462.5|8460.1|35
1727824200000|2024-10-01 23:10:00|8464.8|8462.4|8465.4|8463|8465.7|8463.3|8464.6|8462.2|37
1727824500000|2024-10-01 23:15:00|8465.5|8463.1|8463.7|8461.3|8465.5|8463.1|8463.7|8461.3|37
1727824800000|2024-10-01 23:20:00|8463.8|8461.4|8465|8462.6|8465|8462.6|8463.8|8461.4|31
1727825100000|2024-10-01 23:25:00|8464.9|8462.5|8464|8461.6|8465.1|8462.7|8463.6|8461.2|43
1727825400000|2024-10-01 23:30:00|8463.8|8461.4|8464.8|8462.4|8465.1|8462.7|8462.9|8460.5|44
1727825700000|2024-10-01 23:35:00|8464.9|8462.5|8463.9|8461.5|8465.3|8462.9|8463.7|8461.3|57
1727826000000|2024-10-01 23:40:00|8463.8|8461.4|8464|8461.6|8464|8461.6|8463.3|8460.9|25
1727826300000|2024-10-01 23:45:00|8464.1|8461.7|8465.1|8462.7|8465.5|8463.1|8464.1|8461.7|57
1727826600000|2024-10-01 23:50:00|8465.2|8462.8|8466.2|8463.8|8466.2|8463.8|8464.7|8462.3|65
1727826900000|2024-10-01 23:55:00|8466.1|8463.7|8463.6|8461.2|8466.1|8463.7|8463.5|8461.1|89
1727827200000|2024-10-02 00:00:00|8463.5|8461.1|8464.4|8462|8465|8462.6|8462.1|8459.7|262
1727827500000|2024-10-02 00:05:00|8464.5|8462.1|8466.2|8463.8|8466.3|8464|8464.3|8461.9|193
1727827800000|2024-10-02 00:10:00|8466.4|8464|8464.5|8462.1|8466.4|8464|8464.3|8461.9|137
1727828100000|2024-10-02 00:15:00|8464.6|8462.2|8464|8461.6|8465.9|8463.5|8463.4|8461|143
1727828400000|2024-10-02 00:20:00|8464.1|8461.7|8462.6|8460.2|8464.1|8461.7|8462.4|8460|112
1727828700000|2024-10-02 00:25:00|8462.5|8460.1|8459.8|8457.4|8462.9|8460.5|8459|8456.6|129
1727829000000|2024-10-02 00:30:00|8459.7|8457.3|8460.6|8458.2|8460.7|8458.3|8459.4|8457|108
1727829300000|2024-10-02 00:35:00|8460.7|8458.3|8460.1|8457.7|8463|8460.6|8460|8457.6|148
1727829600000|2024-10-02 00:40:00|8460.2|8457.8|8461.5|8459.1|8462|8459.6|8459.7|8457.3|110
1727829900000|2024-10-02 00:45:00|8461.4|8459|8461|8458.6|8462.1|8459.7|8460.4|8458|122
1727830200000|2024-10-02 00:50:00|8461.2|8458.8|8463.7|8461.3|8464.4|8462|8461|8458.6|161
1727830500000|2024-10-02 00:55:00|8463.6|8461.2|8462.4|8460|8464.2|8461.8|8461.2|8458.8|171
1727830800000|2024-10-02 01:00:00|8462.3|8459.9|8458.1|8455.7|8462.3|8459.9|8457.6|8455.2|134
1727831100000|2024-10-02 01:05:00|8458.2|8455.8|8457.1|8454.7|8458.9|8456.5|8456.4|8454|140
1727831400000|2024-10-02 01:10:00|8457.2|8454.8|8457.6|8455.2|8457.9|8455.5|8456|8453.6|109
1727831700000|2024-10-02 01:15:00|8457.7|8455.3|8459.1|8456.7|8459.6|8457.2|8457.5|8455.1|161
1727832000000|2024-10-02 01:20:00|8459.2|8456.8|8459.9|8457.5|8460.9|8458.5|8458.7|8456.3|134
1727832300000|2024-10-02 01:25:00|8460|8457.6|8461.1|8458.7|8461.8|8459.4|8459.9|8457.5|100
1727832600000|2024-10-02 01:30:00|8461.2|8458.8|8460.1|8457.7|8462.2|8459.8|8460|8457.6|128
1727832900000|2024-10-02 01:35:00|8460|8457.6|8460.8|8458.4|8462.3|8459.9|8458.5|8456.1|157
1727833200000|2024-10-02 01:40:00|8460.6|8458.2|8461.4|8459|8463.7|8461.7|8460.3|8457.9|151
1727833500000|2024-10-02 01:45:00|8461.5|8459.1|8462|8459.6|8462.7|8460.3|8460.7|8458.3|120
1727833800000|2024-10-02 01:50:00|8461.9|8459.5|8463.1|8460.7|8463.4|8461|8461.8|8459.4|112
1727834100000|2024-10-02 01:55:00|8463|8460.6|8464.4|8462|8465.2|8462.8|8463|8460.6|86
1727834400000|2024-10-02 02:00:00|8464.5|8462.1|8464.9|8462.5|8465.4|8463|8463.8|8461.4|119
1727834700000|2024-10-02 02:05:00|8465|8462.6|8464.8|8463.3|8465.5|8463.3|8464.8|8462.4|56
1727835000000|2024-10-02 02:10:00|8464.9|8463.4|8463.9|8461.5|8466.9|8464.5|8463.9|8461.5|94
1727835300000|2024-10-02 02:15:00|8463.8|8461.4|8462.5|8460.1|8464.3|8461.9|8462.1|8459.7|52
1727835600000|2024-10-02 02:20:00|8462.7|8460.3|8462.9|8460.5|8463.2|8460.8|8462.2|8459.8|94
1727835900000|2024-10-02 02:25:00|8462.8|8460.4|8463.8|8461.4|8464.2|8461.8|8462.5|8460.1|60
1727836200000|2024-10-02 02:30:00|8463.9|8461.5|8466.4|8464|8466.5|8464.3|8463.8|8461.5|94
1727836500000|2024-10-02 02:35:00|8466.5|8464.1|8464.2|8461.8|8466.6|8464.2|8464.2|8461.8|90
1727836800000|2024-10-02 02:40:00|8464.3|8461.9|8465.4|8463|8465.5|8463.1|8464.1|8461.7|55
1727837100000|2024-10-02 02:45:00|8465.3|8462.9|8465.4|8463|8466.1|8463.7|8464.8|8462.4|66
1727837400000|2024-10-02 02:50:00|8465.2|8462.8|8464.8|8462.4|8466.1|8463.7|8464.7|8462.3|85
1727837700000|2024-10-02 02:55:00|8464.3|8461.9|8464.3|8461.9|8464.9|8462.5|8463|8461.1|87
1727838000000|2024-10-02 03:00:00|8464.2|8461.8|8463.4|8461|8464.3|8461.9|8461.6|8459.2|123
1727838300000|2024-10-02 03:05:00|8463.3|8460.9|8464.5|8462.1|8464.6|8462.2|8462.5|8460.1|113
1727838600000|2024-10-02 03:10:00|8464.6|8462.2|8463|8460.6|8465|8462.6|8462.6|8460.2|115
1727838900000|2024-10-02 03:15:00|8463.1|8460.7|8463.3|8460.9|8463.6|8461.2|8462.3|8459.9|112
1727839200000|2024-10-02 03:20:00|8463.2|8460.8|8463.9|8461.5|8464|8461.6|8462.6|8460.2|83
1727839500000|2024-10-02 03:25:00|8464|8461.6|8464.9|8462.5|8465.2|8462.8|8463.3|8460.9|100
1727839800000|2024-10-02 03:30:00|8465|8462.6|8464.6|8462.2|8466.2|8463.8|8464.5|8462.1|66
1727840100000|2024-10-02 03:35:00|8464.7|8462.3|8467.9|8465.5|8468.4|8466|8464.6|8462.2|130
1727840400000|2024-10-02 03:40:00|8468|8465.6|8468.8|8466.4|8470.5|8468.1|8467.6|8465.2|105
1727840700000|2024-10-02 03:45:00|8468.7|8466.3|8469|8466.6|8469|8466.6|8467.3|8465.3|79
1727841000000|2024-10-02 03:50:00|8468.9|8466.5|8468.5|8466.1|8469.6|8467.2|8467.8|8465.4|59
1727841300000|2024-10-02 03:55:00|8468|8466.5|8467.7|8465.3|8468.9|8466.5|8467.3|8464.9|65
1727841600000|2024-10-02 04:00:00|8467.9|8465.5|8467.5|8465.1|8467.9|8465.5|8466.4|8464|64
1727841900000|2024-10-02 04:05:00|8467.6|8465.2|8467.1|8464.7|8467.9|8465.5|8466.6|8464.2|57
1727842200000|2024-10-02 04:10:00|8467.2|8464.8|8466.8|8464.4|8467.4|8465|8465.7|8463.3|93
1727842500000|2024-10-02 04:15:00|8466.9|8464.5|8465|8462.6|8466.9|8464.5|8464.7|8462.3|54
1727842800000|2024-10-02 04:20:00|8464.9|8462.5|8467|8464.6|8467|8464.6|8464.9|8462.5|90
1727843100000|2024-10-02 04:25:00|8467.1|8464.7|8465.4|8463|8467.1|8464.7|8464.7|8462.3|114
1727843400000|2024-10-02 04:30:00|8465.3|8462.9|8464.6|8462.2|8466.6|8464.2|8464.4|8462|128
1727843700000|2024-10-02 04:35:00|8464.7|8462.3|8465.3|8462.9|8466.4|8464|8464|8461.6|127
1727844000000|2024-10-02 04:40:00|8465.2|8462.8|8464.9|8462.5|8466.3|8463.9|8464.7|8462.3|81
1727844300000|2024-10-02 04:45:00|8464.8|8462.4|8465|8462.6|8465.5|8463.1|8464.3|8461.9|77
1727844600000|2024-10-02 04:50:00|8465.1|8462.7|8463.5|8461.1|8465.1|8462.7|8462.8|8460.4|122
1727844900000|2024-10-02 04:55:00|8463.2|8460.8|8458|8455.6|8463.7|8461.3|8453.2|8450.8|456
1727845200000|2024-10-02 05:00:00|8457.9|8455.5|8461.4|8459|8461.5|8459.1|8457.9|8455.5|242
1727845500000|2024-10-02 05:05:00|8461.3|8458.9|8460.9|8458.5|8464.1|8461.7|8460.2|8457.8|208
1727845800000|2024-10-02 05:10:00|8460.8|8458.4|8462.1|8459.7|8462.8|8460.4|8460.8|8458.4|138
1727846100000|2024-10-02 05:15:00|8462.2|8459.8|8460|8457.6|8462.6|8460.2|8459.6|8457.2|139
1727846400000|2024-10-02 05:20:00|8460.1|8457.7|8456.4|8454|8460.5|8458.1|8454.4|8452|179
1727846700000|2024-10-02 05:25:00|8456.1|8453.7|8455.8|8453.4|8457.5|8455.1|8454.3|8451.9|202
1727847000000|2024-10-02 05:30:00|8455.6|8453.2|8453.5|8451.1|8456.1|8453.7|8452.1|8449.7|248
1727847300000|2024-10-02 05:35:00|8453.4|8451|8456.2|8453.8|8456.2|8453.8|8450.5|8448.1|197
1727847600000|2024-10-02 05:40:00|8456.3|8453.9|8451.9|8449.5|8457.8|8455.4|8451.4|8449|284
1727847900000|2024-10-02 05:45:00|8452|8449.6|8453|8450.6|8454.3|8451.9|8450.1|8447.7|235
1727848200000|2024-10-02 05:50:00|8452.9|8450.5|8454.2|8451.8|8456|8453.6|8452.1|8449.7|227
1727848500000|2024-10-02 05:55:00|8454.3|8451.9|8457.3|8455.8|8458.8|8457|8453.6|8451.2|222
1727848800000|2024-10-02 06:00:00|8457.1|8455.6|8461.7|8459.3|8461.8|8459.7|8455.8|8454.3|344
1727849100000|2024-10-02 06:05:00|8461.8|8459.4|8461.5|8459.1|8462.6|8460.2|8457.3|8455.8|271
1727849400000|2024-10-02 06:10:00|8461.7|8459.3|8458|8455.6|8462.1|8459.7|8455.8|8454.3|186
1727849700000|2024-10-02 06:15:00|8457.9|8455.5|8461.1|8458.7|8461.6|8459.2|8455.9|8454.4|250
1727850000000|2024-10-02 06:20:00|8461.2|8458.8|8462.9|8460.5|8464.1|8461.7|8459.9|8457.5|197
1727850300000|2024-10-02 06:25:00|8463|8460.6|8461.7|8459.3|8464.3|8462.3|8459|8457.4|281
1727850600000|2024-10-02 06:30:00|8461.5|8459.1|8465.1|8462.7|8465.5|8463.1|8459.1|8456.7|293
1727850900000|2024-10-02 06:35:00|8464.9|8462.5|8461.6|8459.2|8465.2|8463.4|8459.9|8458.3|243
1727851200000|2024-10-02 06:40:00|8461.4|8459|8458.8|8456.4|8462|8460|8456.1|8454.5|258
1727851500000|2024-10-02 06:45:00|8458.7|8456.3|8457|8455.5|8458.8|8456.4|8454.8|8452.4|258
1727851800000|2024-10-02 06:50:00|8457.5|8456|8457.5|8455.1|8458.6|8457.1|8456.9|8454.5|155
1727852100000|2024-10-02 06:55:00|8457.9|8455.5|8457.2|8455.7|8458.2|8456.7|8455.7|8454.2|261
1727852400000|2024-10-02 07:00:00|8457.5|8456|8458.4|8456|8459.7|8458.1|8457.3|8455.5|317
1727852700000|2024-10-02 07:05:00|8458.6|8456.2|8456.4|8454|8458.6|8456.2|8454.2|8451.8|251
1727853000000|2024-10-02 07:10:00|8456.1|8453.7|8459.5|8458|8461|8458.9|8455.8|8453.6|248
1727853300000|2024-10-02 07:15:00|8459.8|8458.3|8461.2|8458.8|8461.6|8459.7|8457.3|8455.8|263
1727853600000|2024-10-02 07:20:00|8460.9|8458.5|8458.2|8456.7|8462.2|8459.8|8458.2|8456|216
1727853900000|2024-10-02 07:25:00|8458.3|8456.8|8456.3|8453.9|8459.3|8457.8|8455.9|8453.5|252
1727854200000|2024-10-02 07:30:00|8456.5|8454.1|8457.4|8455.9|8459.5|8457.3|8454.9|8453.4|252
1727854500000|2024-10-02 07:35:00|8457.3|8455.8|8457.5|8456|8458.5|8456.7|8454.6|8452.4|217
1727854800000|2024-10-02 07:40:00|8456.8|8455.3|8458|8455.6|8458.2|8456.2|8454.5|8453|215
1727855100000|2024-10-02 07:45:00|8458.1|8455.7|8459|8457.5|8460.8|8458.8|8456.2|8454.3|276
1727855400000|2024-10-02 07:50:00|8459.1|8457.6|8460.6|8458.2|8461.5|8459.6|8458.8|8457.1|232
1727855700000|2024-10-02 07:55:00|8460.7|8458.3|8457.7|8456.2|8461.3|8459.4|8457.6|8456.1|217
1727856000000|2024-10-02 08:00:00|8457.5|8456|8460.4|8458|8461.2|8458.8|8455.2|8453.7|296
1727856300000|2024-10-02 08:05:00|8459.9|8458.4|8456.7|8455.2|8461|8459.4|8456.4|8454.9|152
1727856600000|2024-10-02 08:10:00|8456.6|8455.1|8454.2|8451.8|8457|8455.5|8452.4|8450.9|272
1727856900000|2024-10-02 08:15:00|8454.1|8451.7|8453.3|8451.8|8455.4|8453|8450.9|8448.5|235
1727857200000|2024-10-02 08:20:00|8453|8451.5|8455.7|8453.3|8455.8|8453.7|8452.9|8451.1|197
1727857500000|2024-10-02 08:25:00|8455.4|8453|8455.4|8453.9|8456.2|8454.3|8453.5|8452|198
1727857800000|2024-10-02 08:30:00|8455.5|8454|8459.5|8458|8461.4|8459.4|8455.5|8454|272
1727858100000|2024-10-02 08:35:00|8459.9|8458.4|8454.3|8452.8|8460.3|8458.8|8454.2|8452.7|232
1727858400000|2024-10-02 08:40:00|8454.6|8453.1|8459.3|8457.8|8460.3|8458.3|8454.6|8452.6|169
1727858700000|2024-10-02 08:45:00|8459.4|8457.9|8461.4|8459.9|8462.7|8461.2|8458.2|8456.7|170
1727859000000|2024-10-02 08:50:00|8461.1|8459.6|8463.8|8462.3|8464.3|8462.8|8459|8457.4|223
1727859300000|2024-10-02 08:55:00|8463.7|8462.2|8465|8463.5|8465|8463.5|8462.2|8460.1|144
1727859600000|2024-10-02 09:00:00|8465.1|8463.6|8468.1|8466.6|8468.1|8466.6|8465.1|8463.2|154
1727859900000|2024-10-02 09:05:00|8468.2|8466.7|8467.2|8464.8|8468.9|8467.4|8465.2|8463.6|198
1727860200000|2024-10-02 09:10:00|8467.1|8464.7|8467.8|8466.3|8468.3|8466.7|8466.1|8464|181
1727860500000|2024-10-02 09:15:00|8467.9|8466.4|8468|8466.5|8468.9|8467.4|8467.3|8464.9|109
1727860800000|2024-10-02 09:20:00|8468.4|8466|8466.6|8464.2|8468.5|8466.6|8465.5|8463.9|127
1727861100000|2024-10-02 09:25:00|8466.7|8464.3|8467.3|8465.8|8467.7|8466.2|8465.4|8463.7|122
1727861400000|2024-10-02 09:30:00|8467.2|8465.7|8466.5|8465|8468.8|8466.8|8465.8|8464.3|90
1727861700000|2024-10-02 09:35:00|8466.7|8465.2|8467.3|8465.8|8468.6|8466.7|8466.7|8464.8|104
1727862000000|2024-10-02 09:40:00|8467.4|8465.9|8466.9|8465.4|8470.2|8468.7|8466.2|8464.1|142
1727862300000|2024-10-02 09:45:00|8467|8465.5|8468.3|8466.8|8468.7|8467.2|8465.1|8463.1|143
1727862600000|2024-10-02 09:50:00|8468.4|8466.9|8470.1|8467.7|8470.6|8468.8|8468.4|8466.9|111
1727862900000|2024-10-02 09:55:00|8470|8467.6|8468.9|8467.4|8470.5|8469|8468.9|8466.8|108
1727863200000|2024-10-02 10:00:00|8468.7|8467.2|8466.6|8465.1|8469.1|8467.6|8466.3|8464.8|126
1727863500000|2024-10-02 10:05:00|8466.8|8465.3|8467.4|8465.9|8469.6|8468.1|8466.4|8464.4|155
1727863800000|2024-10-02 10:10:00|8467.3|8465.8|8468|8466.5|8469.8|8468.3|8467.3|8465.8|127
1727864100000|2024-10-02 10:15:00|8467.9|8466.4|8468.3|8466.8|8469.2|8467.7|8466.4|8464.9|143
1727864400000|2024-10-02 10:20:00|8468.4|8466.9|8466.4|8464.9|8469.9|8468.1|8466.2|8464.7|166
1727864700000|2024-10-02 10:25:00|8466.3|8464.8|8465|8463.5|8468.1|8466.6|8464.8|8463.3|140
1727865000000|2024-10-02 10:30:00|8464.7|8463.2|8470.1|8468.6|8471.1|8469.6|8464.3|8462.8|281
1727865300000|2024-10-02 10:35:00|8470.2|8468.7|8478.7|8477.2|8479.5|8477.2|8469.6|8468|410
1727865600000|2024-10-02 10:40:00|8479|8477.5|8480.1|8477.7|8480.4|8478.3|8477.1|8475.6|224
1727865900000|2024-10-02 10:45:00|8480.2|8477.8|8482.8|8481.3|8483.8|8481.9|8479.6|8477.2|291
1727866200000|2024-10-02 10:50:00|8482.7|8481.2|8486.4|8484|8489.3|8487.8|8482|8480.5|313
1727866500000|2024-10-02 10:55:00|8486.6|8484.2|8485|8482.6|8487.1|8484.9|8483.8|8481.4|209
1727866800000|2024-10-02 11:00:00|8484.7|8482.3|8486.3|8484.8|8486.4|8484.9|8482.4|8480.4|302
1727867100000|2024-10-02 11:05:00|8486.4|8484.9|8481.4|8479.9|8487.3|8485.7|8480.6|8479.1|213
1727867400000|2024-10-02 11:10:00|8481.5|8480|8479.9|8477.5|8483.2|8481.4|8479.2|8477.1|200
1727867700000|2024-10-02 11:15:00|8480|8477.6|8480|8478.5|8481|8478.7|8477.6|8476.1|207
1727868000000|2024-10-02 11:20:00|8480.1|8478.6|8486.2|8484.7|8486.6|8484.8|8480.1|8478.6|264
1727868300000|2024-10-02 11:25:00|8486.1|8484.6|8482.1|8480.6|8486.5|8484.6|8481|8479.5|238
1727868600000|2024-10-02 11:30:00|8482.2|8480.7|8481.4|8479.9|8483|8481.5|8481.1|8479.3|151
1727868900000|2024-10-02 11:35:00|8481.5|8480|8485.3|8483.8|8486.5|8484.1|8481.2|8479.1|181
1727869200000|2024-10-02 11:40:00|8485.2|8483.7|8486.5|8485|8487|8485.5|8483.9|8482.4|177
1727869500000|2024-10-02 11:45:00|8486.4|8484.9|8481.7|8480.2|8486.5|8485|8481.5|8480|184
1727869800000|2024-10-02 11:50:00|8481.6|8480.1|8480.3|8478.8|8482.2|8480.7|8479.5|8478|200
1727870100000|2024-10-02 11:55:00|8480.5|8479|8479.5|8477.1|8480.5|8479|8478.9|8477.1|183
1727870400000|2024-10-02 12:00:00|8479.6|8477.2|8482.1|8480.6|8483.4|8481.4|8477.4|8475.6|226
1727870700000|2024-10-02 12:05:00|8482|8480.5|8480.3|8478.8|8482.7|8481.2|8478.9|8477.4|227
1727871000000|2024-10-02 12:10:00|8480.2|8478.7|8482.5|8478.2|8482.8|8480.7|8479.8|8478.2|281
1727871300000|2024-10-02 12:15:00|8483.7|8478.7|8489.7|8488.2|8491.1|8489.5|8483.7|8478.7|589
1727871600000|2024-10-02 12:20:00|8489.9|8488.4|8492.2|8489.8|8495.6|8493.3|8489.9|8488.4|426
1727871900000|2024-10-02 12:25:00|8492.1|8489.7|8498.2|8495.8|8498.2|8496.4|8490.4|8488|450
1727872200000|2024-10-02 12:30:00|8498.3|8495.9|8500.4|8498.9|8501.4|8499.8|8497.9|8495.9|314
1727872500000|2024-10-02 12:35:00|8500.3|8498.8|8497.6|8496.1|8500.8|8499.2|8496.7|8495.2|343
1727872800000|2024-10-02 12:40:00|8497.7|8496.2|8504.9|8502.5|8504.9|8502.7|8497.6|8496.1|375
1727873100000|2024-10-02 12:45:00|8505|8502.6|8504.7|8503.2|8505.7|8504.2|8502.9|8501.3|232
1727873400000|2024-10-02 12:50:00|8504.4|8502.9|8505.2|8503.7|8505.4|8503.9|8501.1|8499|237
1727873700000|2024-10-02 12:55:00|8505|8503.5|8505|8503.5|8506.8|8505.3|8502.7|8501.2|266
1727874000000|2024-10-02 13:00:00|8504.9|8503.4|8499.5|8497.1|8505.8|8504.3|8498.9|8497|265
1727874300000|2024-10-02 13:05:00|8499.6|8497.2|8498.2|8496.7|8499.8|8497.5|8495.2|8493.4|339
1727874600000|2024-10-02 13:10:00|8498.3|8496.8|8501.1|8498.7|8501.5|8499.7|8495.4|8493.6|265
1727874900000|2024-10-02 13:15:00|8501.2|8498.8|8496.9|8495.4|8501.6|8500.1|8496.5|8495|250
1727875200000|2024-10-02 13:20:00|8497.1|8495.6|8498.7|8497.2|8500.5|8499|8495.7|8494.2|251
1727875500000|2024-10-02 13:25:00|8498.6|8497.1|8498.7|8497.2|8501.2|8499.7|8497.8|8496.3|268
1727875800000|2024-10-02 13:30:00|8498.9|8497.4|8504.8|8503.3|8505.2|8503.5|8498.5|8497|335
1727876100000|2024-10-02 13:35:00|8505.2|8502.8|8503.7|8501.3|8505.2|8503.4|8500.9|8499.1|372
1727876400000|2024-10-02 13:40:00|8503.6|8501.2|8499.7|8498.2|8504.5|8502.7|8498.3|8496.6|393
1727876700000|2024-10-02 13:45:00|8499.8|8498.3|8496.1|8494.6|8500.6|8499.1|8496.1|8494.6|338
1727877000000|2024-10-02 13:50:00|8496.4|8494.9|8493.6|8492.1|8496.4|8494.9|8492.9|8491.4|308
1727877300000|2024-10-02 13:55:00|8493.5|8492|8495.9|8493.5|8496.5|8494.1|8491|8489.5|322
1727877600000|2024-10-02 14:00:00|8495.8|8493.4|8494.1|8492.6|8497.2|8495.3|8494|8492.4|303
1727877900000|2024-10-02 14:05:00|8494.2|8492.7|8489.1|8487.6|8494.3|8492.8|8486.7|8485.2|494
1727878200000|2024-10-02 14:10:00|8489|8487.5|8493.9|8492.4|8494.4|8492.9|8487.5|8486|350
1727878500000|2024-10-02 14:15:00|8493.8|8492.3|8498.5|8497|8500.8|8499.1|8493.7|8492.2|333
1727878800000|2024-10-02 14:20:00|8499.1|8496.7|8492.3|8490.8|8499.1|8497.5|8491.7|8489.7|326
1727879100000|2024-10-02 14:25:00|8492.4|8490.9|8496.9|8494.5|8497.8|8496|8491.1|8489.1|261
1727879400000|2024-10-02 14:30:00|8497.1|8494.7|8500.4|8498|8501.2|8499.4|8495.4|8493.9|285
1727879700000|2024-10-02 14:35:00|8500.5|8498.1|8499.5|8497.1|8502.8|8500.9|8497.7|8495.7|335
1727880000000|2024-10-02 14:40:00|8499.6|8497.2|8501.4|8499|8501.5|8500|8496.3|8494.8|303
1727880300000|2024-10-02 14:45:00|8500.9|8499.4|8504|8502.5|8504.3|8502.8|8500.5|8499|266
1727880600000|2024-10-02 14:50:00|8504.1|8502.6|8506.7|8505.2|8506.7|8505.2|8502.4|8500.8|482
1727880900000|2024-10-02 14:55:00|8506.8|8505.3|8506.6|8505.1|8508.6|8507.1|8504.1|8502.6|455
1727881200000|2024-10-02 15:00:00|8506.4|8504.9|8505|8503.5|8507.2|8505.5|8504.1|8502.3|336
1727881500000|2024-10-02 15:05:00|8505.2|8503.7|8504|8501.6|8506.3|8504.8|8501.8|8500.3|296
1727881800000|2024-10-02 15:10:00|8504.1|8501.7|8504.5|8503|8505.8|8503.7|8499.9|8498.4|339
1727882100000|2024-10-02 15:15:00|8504.7|8503.2|8499.2|8497.7|8505.3|8503.8|8499.2|8497.7|323
1727882400000|2024-10-02 15:20:00|8499.3|8497.8|8501.6|8499.2|8501.7|8499.5|8497.6|8496.1|315
1727882700000|2024-10-02 15:25:00|8501.7|8499.3|8500.7|8499.2|8502.7|8501.1|8499.6|8498.1|221
1727883000000|2024-10-02 15:30:00|8500.8|8499.3|8497.9|8495.5|8502.9|8501|8497.1|8495.2|249
1727883300000|2024-10-02 15:35:00|8497.6|8495.2|8494.4|8492.9|8497.9|8496.4|8493.8|8492.3|172
1727883600000|2024-10-02 15:40:00|8494.3|8492.8|8495.5|8493.1|8496.5|8494.5|8492.9|8491.4|185
1727883900000|2024-10-02 15:45:00|8495.1|8492.7|8497.6|8496.1|8497.9|8496.2|8494.7|8492.3|196
1727884200000|2024-10-02 15:50:00|8497.3|8495.8|8496.9|8495.4|8500.3|8498.3|8495.8|8494.3|204
1727884500000|2024-10-02 15:55:00|8496.5|8495|8496.7|8495.2|8497.9|8495.9|8495.7|8493.6|272
1727884800000|2024-10-02 16:00:00|8496.6|8495.1|8494.8|8493.3|8497.9|8496.3|8494.6|8492.6|186
1727885100000|2024-10-02 16:05:00|8494.7|8493.2|8495.6|8493.2|8496.6|8495|8494.5|8492.6|175
1727885400000|2024-10-02 16:10:00|8495.2|8492.8|8497.8|8495.4|8498.5|8496.3|8494.9|8492.8|135
1727885700000|2024-10-02 16:15:00|8497.9|8495.5|8495|8493.5|8498.2|8496.1|8494.5|8493|153
1727886000000|2024-10-02 16:20:00|8495.1|8493.6|8497.9|8496.4|8498.9|8497.4|8494.9|8493.4|136
1727886300000|2024-10-02 16:25:00|8497.8|8496.3|8498.7|8497.2|8499.9|8497.5|8496.5|8495|174
1727886600000|2024-10-02 16:30:00|8498.8|8497.3|8499.4|8497|8499.8|8497.9|8498|8495.9|156
1727886900000|2024-10-02 16:35:00|8499.5|8497.1|8499.6|8498.1|8500.1|8498.6|8497.9|8495.9|230
1727887200000|2024-10-02 16:40:00|8499.7|8498.2|8500.4|8498|8500.7|8498.9|8499.4|8497|133
1727887500000|2024-10-02 16:45:00|8500.5|8498.1|8500.1|8497.7|8500.7|8498.3|8498.5|8496.1|221
1727887800000|2024-10-02 16:50:00|8500|8497.6|8500.2|8497.8|8500.6|8498.2|8499.6|8497.2|149
1727888100000|2024-10-02 16:55:00|8500.1|8497.7|8497.6|8496.1|8500.7|8498.3|8497.2|8495.7|141
1727888400000|2024-10-02 17:00:00|8497.4|8495.9|8495.6|8494.1|8499.1|8497.2|8495.4|8493.9|214
1727888700000|2024-10-02 17:05:00|8495.5|8494|8494.7|8493.2|8496.3|8494|8493|8491.5|129
1727889000000|2024-10-02 17:10:00|8494.8|8493.3|8495.5|8493.1|8496.5|8494.1|8494.6|8492.3|101
1727889300000|2024-10-02 17:15:00|8495.6|8493.2|8496.7|8494.3|8496.9|8494.5|8493.6|8491.2|111
1727889600000|2024-10-02 17:20:00|8496.9|8494.5|8497.7|8495.3|8498.1|8495.7|8495.2|8492.8|179
1727889900000|2024-10-02 17:25:00|8497.6|8495.2|8497.4|8495|8497.8|8495.4|8496.3|8493.9|134
1727890200000|2024-10-02 17:30:00|8497.7|8495.3|8493.7|8492.2|8497.7|8495.8|8493.5|8492|129
1727890500000|2024-10-02 17:35:00|8493.6|8492.1|8495.3|8492.9|8495.8|8494.3|8493.3|8491.2|109
1727890800000|2024-10-02 17:40:00|8495.2|8492.8|8495.2|8492.8|8495.4|8493|8492.9|8490.9|98
1727891100000|2024-10-02 17:45:00|8495.3|8492.9|8493.6|8492.1|8496.9|8494.5|8493.4|8491.9|106
1727891400000|2024-10-02 17:50:00|8493.4|8491.9|8493.2|8491.7|8494.5|8493|8492.2|8490.7|98
1727891700000|2024-10-02 17:55:00|8493.1|8491.6|8495.4|8493.9|8496.1|8494.6|8492.9|8491.4|265
1727892000000|2024-10-02 18:00:00|8495.3|8493.8|8497.7|8495.3|8498|8495.6|8494.9|8492.9|105
1727892300000|2024-10-02 18:05:00|8497.8|8495.4|8500.1|8497.7|8500.8|8498.4|8497.5|8495.1|128
1727892600000|2024-10-02 18:10:00|8500|8497.6|8498.9|8497.4|8500.6|8498.3|8497.8|8496.3|77
1727892900000|2024-10-02 18:15:00|8499.1|8497.6|8498.8|8496.4|8499.2|8497.6|8496.8|8495.1|97
1727893200000|2024-10-02 18:20:00|8498.9|8496.5|8499.4|8497|8499.5|8497.1|8498.7|8496.3|83
1727893500000|2024-10-02 18:25:00|8499.5|8497.1|8498|8496.5|8499.6|8497.4|8497.9|8495.8|101
1727893800000|2024-10-02 18:30:00|8497.9|8496.4|8499.3|8496.9|8499.6|8497.3|8497.8|8496.1|114
1727894100000|2024-10-02 18:35:00|8499.4|8497|8499.5|8497.1|8499.8|8497.4|8498.8|8496.4|88
1727894400000|2024-10-02 18:40:00|8499.4|8497|8500.2|8497.8|8501|8498.6|8499.4|8497|65
1727894700000|2024-10-02 18:45:00|8500.3|8497.9|8500.5|8498.1|8500.5|8498.1|8498.5|8496.1|64
1727895000000|2024-10-02 18:50:00|8500.2|8497.8|8500|8498.5|8500.6|8498.5|8499.8|8497.4|42
1727895300000|2024-10-02 18:55:00|8500.2|8498.7|8499.2|8497.7|8500.2|8498.7|8498.5|8497|88
1727895600000|2024-10-02 19:00:00|8499.1|8497.6|8499.7|8497.3|8500.2|8497.8|8498|8496.4|81
1727895900000|2024-10-02 19:05:00|8499.8|8497.4|8498.4|8496.9|8500.6|8498.5|8498.4|8496.9|61
1727896200000|2024-10-02 19:10:00|8498.3|8496.8|8498.9|8497.4|8499.4|8497.9|8498.2|8496.7|97
1727896500000|2024-10-02 19:15:00|8499|8497.5|8498.3|8495.9|8499|8497.5|8496.7|8494.8|57
1727896800000|2024-10-02 19:20:00|8498.4|8496|8497.2|8495.7|8498.6|8496.6|8496.7|8495.2|44
1727897100000|2024-10-02 19:25:00|8497.4|8495.9|8498|8495.6|8498.1|8496.2|8497.1|8495.2|57
1727897400000|2024-10-02 19:30:00|8498.1|8495.7|8497|8494.6|8498.5|8496.8|8496.3|8494.4|78
1727897700000|2024-10-02 19:35:00|8497.1|8494.7|8497|8494.6|8497.9|8496.1|8496.9|8494.5|67
1727898000000|2024-10-02 19:40:00|8496.9|8494.5|8495.4|8493|8497.3|8494.9|8495.1|8492.8|83
1727898300000|2024-10-02 19:45:00|8495.5|8493.1|8494.6|8492.2|8495.7|8493.3|8494.2|8491.8|89
1727898600000|2024-10-02 19:50:00|8494.5|8492.1|8494.5|8493|8495.7|8493.6|8493.7|8491.8|72
1727898900000|2024-10-02 19:55:00|8494.8|8493.3|8492.4|8490.9|8494.8|8493.3|8491.4|8489.9|129
1727899200000|2024-10-02 20:00:00|8492.5|8491|8494.8|8492.4|8495|8492.7|8491.6|8490.1|98
1727899500000|2024-10-02 20:05:00|8494.7|8492.3|8495.5|8493.1|8495.9|8493.5|8494.2|8491.8|71
1727899800000|2024-10-02 20:10:00|8495.4|8493|8494.7|8492.3|8495.5|8493.1|8494.6|8492.2|47
1727900100000|2024-10-02 20:15:00|8494.6|8492.2|8494|8491.6|8494.8|8492.4|8493.7|8491.3|123
1727900400000|2024-10-02 20:20:00|8494.1|8491.7|8493.5|8491.1|8494.1|8491.8|8493.1|8490.7|49
1727900700000|2024-10-02 20:25:00|8493.6|8491.2|8495.1|8492.7|8495.2|8492.8|8493.5|8491.1|148
1727901000000|2024-10-02 20:30:00|8495|8492.6|8495.3|8492.9|8495.7|8493.3|8494.9|8492.5|34
1727901300000|2024-10-02 20:35:00|8495.2|8492.8|8497.1|8494.7|8497.1|8494.7|8494.7|8492.3|58
1727901600000|2024-10-02 20:40:00|8497|8494.6|8496.2|8493.8|8497.7|8495.3|8495.8|8493.4|63
1727901900000|2024-10-02 20:45:00|8496.3|8493.9|8498.6|8496.2|8498.9|8496.5|8496.2|8493.8|107
1727902200000|2024-10-02 20:50:00|8498.7|8496.3|8498.4|8496|8499.1|8496.7|8498|8495.6|47
1727902500000|2024-10-02 20:55:00|8499.2|8495.3|8500.5|8494|8501.4|8496.5|8499|8493.7|198
1727902800000|2024-10-02 21:00:00|8500.6|8494.1|8500.5|8494|8501.2|8494.7|8500.4|8493.9|5
1727903100000|2024-10-02 21:05:00|8501.3|8494.8|8498.7|8492.2|8504.9|8498.4|8498.6|8492.1|54
1727903400000|2024-10-02 21:10:00|8498.6|8492.1|8499.1|8492.6|8499.1|8492.6|8498.2|8491.7|14
1727903700000|2024-10-02 21:15:00|8499.2|8492.7|8498.6|8492.1|8499.9|8493.4|8498.2|8491.7|24
1727904000000|2024-10-02 21:20:00|8498.7|8492.2|8498.6|8492.1|8498.8|8492.3|8498.3|8491.8|17
1727904300000|2024-10-02 21:25:00|8498.5|8492|8498|8491.5|8498.6|8492.1|8497.4|8490.9|21
1727904600000|2024-10-02 21:30:00|8497.5|8491|8497.7|8491.2|8498|8491.5|8497.5|8491|16
1727904900000|2024-10-02 21:35:00|8497.8|8491.3|8497.8|8491.3|8498.2|8491.7|8497.6|8491.1|25
1727905200000|2024-10-02 21:40:00|8498.4|8491.9|8499.6|8493.1|8499.8|8493.3|8496.7|8490.2|37
1727905500000|2024-10-02 21:45:00|8497.8|8491.3|8495.1|8488.6|8501.6|8495.1|8494.8|8488.3|73
1727905800000|2024-10-02 21:50:00|8495.2|8488.7|8497.4|8490.9|8497.4|8490.9|8495.1|8488.6|60
1727906100000|2024-10-02 21:55:00|8497.2|8490.7|8500.3|8493.8|8500.8|8494.3|8496.8|8490.3|35
1727906400000|2024-10-02 22:00:00|8500|8493.5|8497.7|8492.9|8500.3|8493.8|8496.1|8490.4|120
1727906700000|2024-10-02 22:05:00|8496.9|8493.7|8496.6|8494.2|8499.7|8497.3|8496.5|8493.5|51
1727907000000|2024-10-02 22:10:00|8497.1|8494.7|8496.4|8494|8497.3|8494.9|8496.4|8494|34
1727907300000|2024-10-02 22:15:00|8496.3|8493.9|8497.5|8495.1|8497.7|8495.3|8496.3|8493.9|31
1727907600000|2024-10-02 22:20:00|8497.7|8495.3|8498|8495.6|8498.5|8496.1|8497.5|8495.1|43
1727907900000|2024-10-02 22:25:00|8497.9|8495.5|8499.3|8496.9|8500|8497.6|8497.9|8495.5|72
1727908200000|2024-10-02 22:30:00|8499.4|8497|8499.7|8497.3|8501.7|8499.3|8498.5|8496.1|154
1727908500000|2024-10-02 22:35:00|8499.6|8497.2|8499.4|8497|8499.6|8497.2|8498.5|8496.1|64
1727908800000|2024-10-02 22:40:00|8499.3|8496.9|8500.2|8497.8|8500.9|8498.5|8499|8496.6|88
1727909100000|2024-10-02 22:45:00|8500.1|8497.7|8497.9|8495.5|8500.3|8497.9|8497.9|8495.5|51
1727909400000|2024-10-02 22:50:00|8498|8495.6|8499.1|8496.7|8499.3|8496.9|8497.9|8495.5|44
1727909700000|2024-10-02 22:55:00|8499|8496.6|8500.2|8497.8|8500.8|8498.4|8499|8496.6|66
1727910000000|2024-10-02 23:00:00|8500.1|8497.7|8501.8|8499.4|8502.1|8499.7|8500.1|8497.7|97
1727910300000|2024-10-02 23:05:00|8501.7|8499.3|8501|8498.6|8501.8|8499.4|8500.6|8498.2|104
1727910600000|2024-10-02 23:10:00|8501.4|8499|8500.9|8498.5|8501.8|8499.4|8500.2|8497.8|60
1727910900000|2024-10-02 23:15:00|8501|8498.6|8500.2|8497.8|8501.1|8498.7|8499|8496.6|44
1727911200000|2024-10-02 23:20:00|8500.1|8497.7|8499.1|8496.7|8500.1|8497.7|8498.9|8496.5|80
1727911500000|2024-10-02 23:25:00|8499|8496.6|8499.2|8496.8|8500.4|8498|8499|8496.6|62
1727911800000|2024-10-02 23:30:00|8499.3|8496.9|8498.6|8496.2|8499.9|8497.5|8498.6|8496.2|39
1727912100000|2024-10-02 23:35:00|8498.7|8496.3|8499.3|8496.9|8499.5|8497.1|8498.7|8496.3|46
1727912400000|2024-10-02 23:40:00|8499.4|8497|8499.6|8497.2|8499.7|8497.3|8499|8496.6|35
1727912700000|2024-10-02 23:45:00|8499.5|8497.1|8499.5|8497.1|8501.4|8499|8499.2|8496.8|115
1727913000000|2024-10-02 23:50:00|8499.4|8497|8498.9|8496.5|8499.9|8497.5|8496.8|8495|110
1727913300000|2024-10-02 23:55:00|8499|8496.6|8500.8|8498.4|8501.5|8499.1|8498.9|8496.5|95
1727913600000|2024-10-03 00:00:00|8500.1|8497.7|8500.7|8498.3|8502.6|8500.2|8499|8496.9|254
1727913900000|2024-10-03 00:05:00|8500.6|8498.2|8501|8498.6|8501.7|8499.3|8499.4|8497|221
1727914200000|2024-10-03 00:10:00|8500.8|8498.4|8501.3|8498.9|8502.9|8500.5|8500.7|8498.3|170
1727914500000|2024-10-03 00:15:00|8501.2|8498.8|8502.7|8500.3|8503.3|8500.9|8500.8|8498.4|188
1727914800000|2024-10-03 00:20:00|8502.8|8500.4|8503.3|8500.9|8503.4|8501|8501.7|8499.3|91
1727915100000|2024-10-03 00:25:00|8503.4|8501|8506.8|8504.4|8507.2|8504.8|8503.2|8500.8|148
1727915400000|2024-10-03 00:30:00|8506.6|8504.2|8506|8503.6|8508.4|8506|8505.3|8502.9|159
1727915700000|2024-10-03 00:35:00|8506.1|8503.7|8505.6|8503.2|8507.8|8505.4|8505.2|8502.8|149
1727916000000|2024-10-03 00:40:00|8505.5|8503.1|8507.5|8505.1|8507.5|8505.1|8505.3|8502.9|135
1727916300000|2024-10-03 00:45:00|8507.4|8505|8507.6|8505.2|8507.6|8505.2|8506.3|8503.9|139
1727916600000|2024-10-03 00:50:00|8507.5|8505.1|8506.1|8503.7|8508.7|8506.3|8505.8|8503.4|190
1727916900000|2024-10-03 00:55:00|8506.2|8503.8|8508.6|8506.2|8509.1|8506.7|8504.9|8502.5|188
1727917200000|2024-10-03 01:00:00|8508.7|8506.3|8509|8506.6|8509.5|8507.1|8507.1|8504.7|140
1727917500000|2024-10-03 01:05:00|8509.1|8506.7|8510.7|8508.3|8512.6|8510.2|8508.5|8506.1|240
1727917800000|2024-10-03 01:10:00|8510.8|8508.4|8511.3|8508.9|8512.2|8509.8|8509.7|8507.3|218
1727918100000|2024-10-03 01:15:00|8511.2|8508.8|8510.7|8508.3|8511.3|8508.9|8509.8|8507.4|166
1727918400000|2024-10-03 01:20:00|8510.6|8508.2|8510.4|8508|8511.1|8508.7|8509|8506.6|150
1727918700000|2024-10-03 01:25:00|8510.3|8507.9|8507.7|8505.3|8511|8508.6|8507.3|8504.9|158
1727919000000|2024-10-03 01:30:00|8507.8|8505.4|8509.5|8507.1|8509.9|8507.5|8507|8504.6|274
1727919300000|2024-10-03 01:35:00|8509.4|8507|8509|8506.6|8509.5|8507.1|8507|8504.6|224
1727919600000|2024-10-03 01:40:00|8508.6|8506.2|8506.4|8504|8509.1|8506.7|8505.9|8503.5|216
1727919900000|2024-10-03 01:45:00|8506.5|8504.1|8506.3|8503.9|8507.2|8504.8|8505.2|8502.8|179
1727920200000|2024-10-03 01:50:00|8506.1|8503.7|8506.2|8503.8|8506.8|8504.4|8505.3|8502.9|121
1727920500000|2024-10-03 01:55:00|8506.1|8503.7|8504.7|8502.3|8506.8|8504.4|8504.2|8501.8|121
1727920800000|2024-10-03 02:00:00|8504.6|8502.2|8506.7|8504.3|8506.7|8504.3|8503.9|8501.9|152
1727921100000|2024-10-03 02:05:00|8506.6|8504.2|8505.4|8503|8507.5|8505.1|8505.1|8502.7|130
1727921400000|2024-10-03 02:10:00|8505.3|8502.9|8505.5|8503.1|8506.7|8504.3|8504.1|8501.7|122
1727921700000|2024-10-03 02:15:00|8505.3|8502.9|8506.1|8503.7|8506.1|8503.7|8503.7|8501.3|121
1727922000000|2024-10-03 02:20:00|8506|8503.6|8505.5|8504|8506.2|8504.1|8504.8|8503|93
1727922300000|2024-10-03 02:25:00|8505.7|8504.2|8506.2|8503.8|8506.7|8505.2|8505.5|8503.6|98
1727922600000|2024-10-03 02:30:00|8506.3|8503.9|8505.6|8503.2|8506.6|8504.4|8504.8|8502.5|109
1727922900000|2024-10-03 02:35:00|8505.5|8503.1|8506.2|8503.8|8506.5|8504.6|8504.7|8502.5|75
1727923200000|2024-10-03 02:40:00|8506.3|8503.9|8505.2|8502.8|8506.6|8504.2|8505.1|8502.7|41
1727923500000|2024-10-03 02:45:00|8505.3|8502.9|8504.1|8501.7|8505.5|8503.6|8503.4|8501|68
1727923800000|2024-10-03 02:50:00|8504|8501.6|8503.5|8502|8504|8502.2|8502.4|8500|91
1727924100000|2024-10-03 02:55:00|8503.4|8501.9|8503.5|8502|8504.5|8503|8503.2|8501.7|87
1727924400000|2024-10-03 03:00:00|8503.4|8501.9|8504.4|8502|8504.5|8502.6|8502.8|8500.9|90
1727924700000|2024-10-03 03:05:00|8504.5|8502.1|8505.5|8503.1|8505.9|8503.9|8504.5|8502.1|87
1727925000000|2024-10-03 03:10:00|8505.4|8503|8504.9|8503.4|8506.1|8503.7|8504.9|8502.5|81
1727925300000|2024-10-03 03:15:00|8505|8503.5|8504.9|8502.5|8505|8503.5|8503|8500.6|69
1727925600000|2024-10-03 03:20:00|8505|8502.6|8506.1|8503.7|8506.7|8504.9|8505|8502.6|76
1727925900000|2024-10-03 03:25:00|8506.2|8503.8|8505.9|8503.5|8507.5|8506|8505.7|8503.4|82
1727926200000|2024-10-03 03:30:00|8505.8|8504.3|8505|8503.5|8506|8504.5|8503.9|8502|71
1727926500000|2024-10-03 03:35:00|8504.7|8503.2|8504.2|8501.8|8505.6|8503.2|8503.7|8501.3|135
1727926800000|2024-10-03 03:40:00|8503.9|8501.5|8501.9|8500.4|8503.9|8501.5|8501|8498.8|75
1727927100000|2024-10-03 03:45:00|8502|8500.5|8501.6|8500.1|8502.8|8501|8501.6|8500.1|70
1727927400000|2024-10-03 03:50:00|8501.7|8500.2|8501.2|8499.7|8501.8|8500.2|8499.6|8498.1|88
1727927700000|2024-10-03 03:55:00|8501|8498.6|8500.7|8498.3|8501.8|8499.6|8499.9|8497.5|60
1727928000000|2024-10-03 04:00:00|8500.8|8498.4|8503|8500.6|8503|8500.8|8500.8|8498.4|125
1727928300000|2024-10-03 04:05:00|8503.2|8500.8|8502.5|8500.1|8503.7|8501.6|8502|8499.8|78
1727928600000|2024-10-03 04:10:00|8502.1|8500.6|8501.8|8499.4|8502.8|8500.6|8501|8498.6|99
1727928900000|2024-10-03 04:15:00|8502|8499.6|8501|8498.6|8502.1|8499.7|8500.2|8497.8|59
1727929200000|2024-10-03 04:20:00|8500.9|8498.5|8500.6|8498.2|8501.1|8498.7|8499|8496.6|76
1727929500000|2024-10-03 04:25:00|8500.9|8498.5|8497.5|8495.1|8500.9|8498.5|8497|8494.8|94
1727929800000|2024-10-03 04:30:00|8497.6|8495.2|8500.1|8497.7|8500.4|8498|8497.6|8495.2|94
1727930100000|2024-10-03 04:35:00|8500.2|8497.8|8497.6|8495.2|8500.3|8497.9|8496.4|8494|116
1727930400000|2024-10-03 04:40:00|8497.5|8495.1|8498.7|8496.3|8498.8|8496.4|8497.3|8494.9|64
1727930700000|2024-10-03 04:45:00|8498.6|8496.2|8497.3|8494.9|8498.6|8496.2|8496.3|8493.9|86
1727931000000|2024-10-03 04:50:00|8497.2|8494.8|8496.7|8494.3|8497.7|8495.3|8495.9|8493.5|57
1727931300000|2024-10-03 04:55:00|8496.8|8494.4|8498.4|8496|8498.8|8496.9|8496.8|8494.4|53
1727931600000|2024-10-03 05:00:00|8498.3|8495.9|8497.4|8495|8499|8496.6|8496.6|8494.6|108
1727931900000|2024-10-03 05:05:00|8497.5|8495.1|8500.5|8498.1|8502.2|8499.8|8497.4|8495|287
1727932200000|2024-10-03 05:10:00|8500.6|8498.2|8500.3|8497.9|8501.9|8499.5|8499.6|8497.2|204
1727932500000|2024-10-03 05:15:00|8500.2|8497.8|8501.7|8499.3|8502.5|8500.1|8498.8|8496.4|197
1727932800000|2024-10-03 05:20:00|8501.8|8499.4|8500.1|8497.7|8502|8499.6|8499|8496.6|186
1727933100000|2024-10-03 05:25:00|8500.2|8497.8|8500.6|8498.2|8500.7|8498.3|8497.9|8495.5|167
1727933400000|2024-10-03 05:30:00|8500.4|8498|8501.2|8498.8|8501.8|8499.4|8497.9|8495.5|219
1727933700000|2024-10-03 05:35:00|8501.1|8498.7|8501|8498.6|8502.2|8499.8|8499.8|8497.5|299
1727934000000|2024-10-03 05:40:00|8500.8|8498.4|8500.3|8497.9|8502.6|8500.2|8499.3|8497.5|164
1727934300000|2024-10-03 05:45:00|8500.2|8497.8|8497.8|8495.4|8500.3|8497.9|8496.7|8494.4|203
1727934600000|2024-10-03 05:50:00|8497.9|8495.5|8499|8496.6|8500.7|8498.3|8497.8|8495.4|217
1727934900000|2024-10-03 05:55:00|8499.1|8496.7|8498|8495.6|8499.1|8496.7|8495.8|8493.4|260
1727935200000|2024-10-03 06:00:00|8499|8496.6|8502.1|8499.7|8502.9|8500.8|8497.9|8496.4|331
1727935500000|2024-10-03 06:05:00|8502|8499.6|8503|8500.6|8503.6|8501.8|8500.9|8499|232
1727935800000|2024-10-03 06:10:00|8503.1|8500.7|8503.1|8500.7|8504.3|8502.5|8501.4|8499.9|175
1727936100000|2024-10-03 06:15:00|8503.2|8500.8|8504.2|8501.8|8505.9|8503.7|8502.9|8500.7|223
1727936400000|2024-10-03 06:20:00|8504.3|8501.9|8507.8|8505.4|8507.9|8505.5|8504.3|8501.9|303
1727936700000|2024-10-03 06:25:00|8507.7|8505.3|8510.1|8505.1|8511.7|8509.3|8507.3|8504.9|210
1727937000000|2024-10-03 06:30:00|8508.6|8503.6|8521.5|8519.1|8537.2|8532.2|8508.6|8503.6|684
1727937300000|2024-10-03 06:35:00|8520.6|8518.2|8521.6|8519.2|8527.1|8524.7|8515.8|8513.5|688
1727937600000|2024-10-03 06:40:00|8521.5|8519.1|8524.6|8522.2|8526.2|8523.8|8520.3|8517.9|477
1727937900000|2024-10-03 06:45:00|8524.7|8522.3|8527.9|8525.5|8530.8|8528.4|8524.4|8522|402
1727938200000|2024-10-03 06:50:00|8528|8525.6|8532.7|8530.3|8532.8|8530.4|8527.6|8525.2|327
1727938500000|2024-10-03 06:55:00|8532.6|8530.2|8535|8532.6|8537.2|8534.8|8531.5|8529.1|415
1727938800000|2024-10-03 07:00:00|8534.9|8532.5|8538.8|8536.4|8539.1|8536.7|8532.2|8529.8|537
1727939100000|2024-10-03 07:05:00|8538.9|8536.5|8535|8532.6|8539|8536.6|8533.1|8530.7|451
1727939400000|2024-10-03 07:10:00|8535.1|8532.7|8529|8526.6|8537.6|8535.2|8528.9|8526.5|466
1727939700000|2024-10-03 07:15:00|8529.9|8527.5|8531.4|8529|8534.4|8532|8527.8|8525.4|478
1727940000000|2024-10-03 07:20:00|8531.5|8529.1|8532|8529.6|8533.7|8531.6|8529.2|8526.8|333
1727940300000|2024-10-03 07:25:00|8532.4|8530|8527|8524.6|8534.2|8531.8|8525|8522.6|426
1727940600000|2024-10-03 07:30:00|8526.9|8524.5|8525.4|8523|8528|8525.6|8522.8|8520.4|517
1727940900000|2024-10-03 07:35:00|8525.3|8522.9|8526.1|8523.7|8528.6|8526.2|8523.9|8521.5|384
1727941200000|2024-10-03 07:40:00|8526.2|8523.8|8529.9|8527.5|8531.5|8529.1|8525.7|8523.3|320
1727941500000|2024-10-03 07:45:00|8530|8527.6|8523.8|8521.4|8530.1|8527.7|8523.2|8520.8|377
1727941800000|2024-10-03 07:50:00|8523.9|8521.5|8520.8|8518.4|8526.2|8523.8|8519.6|8517.2|393
1727942100000|2024-10-03 07:55:00|8520.7|8518.3|8521.5|8519.1|8523.1|8520.7|8519|8516.6|394
1727942400000|2024-10-03 08:00:00|8521.7|8519.3|8520.3|8517.9|8523.3|8521|8519.3|8517.7|309
1727942700000|2024-10-03 08:05:00|8520.4|8518|8522|8519.6|8523.6|8522.1|8517.6|8515.2|371
1727943000000|2024-10-03 08:10:00|8522.1|8519.7|8517.6|8515.2|8522.1|8519.7|8515.5|8513.1|450
1727943300000|2024-10-03 08:15:00|8517.1|8514.7|8516.9|8514.5|8519.1|8516.7|8515.1|8512.8|298
1727943600000|2024-10-03 08:20:00|8516.8|8514.4|8514.1|8512.6|8517.6|8515.8|8511.5|8509.1|290
1727943900000|2024-10-03 08:25:00|8514.3|8512.8|8514.1|8511.7|8514.7|8512.8|8511.5|8509.1|229
1727944200000|2024-10-03 08:30:00|8514.2|8511.8|8514.4|8512|8516.9|8514.7|8510.9|8508.5|323
1727944500000|2024-10-03 08:35:00|8514.5|8512.1|8512.4|8510.9|8515.4|8513|8511.3|8509.4|269
1727944800000|2024-10-03 08:40:00|8513.2|8511.7|8516.6|8515.1|8516.7|8515.1|8513.2|8511.7|271
1727945100000|2024-10-03 08:45:00|8517|8514.6|8514.9|8512.5|8518.4|8516.9|8514.8|8512.4|269
1727945400000|2024-10-03 08:50:00|8514.7|8512.3|8511.2|8508.8|8515|8512.6|8510.4|8508.5|291
1727945700000|2024-10-03 08:55:00|8511|8508.6|8508.7|8506.3|8512.8|8510.4|8507.9|8505.5|299
1727946000000|2024-10-03 09:00:00|8508.8|8506.4|8508.6|8506.2|8509.9|8508.4|8505.1|8502.9|341
1727946300000|2024-10-03 09:05:00|8508.4|8506|8508.7|8506.3|8510.8|8509.3|8507.2|8504.8|276
1727946600000|2024-10-03 09:10:00|8508.8|8506.4|8514.3|8511.9|8514.6|8512.2|8507.5|8505.1|299
1727946900000|2024-10-03 09:15:00|8514.6|8512.2|8516.2|8513.8|8516.3|8513.9|8513.1|8510.7|285
1727947200000|2024-10-03 09:20:00|8516.1|8513.7|8516.3|8513.9|8516.5|8514.1|8513.1|8510.7|233
1727947500000|2024-10-03 09:25:00|8516.4|8514|8517.3|8514.9|8518|8515.6|8513.6|8511.2|236
1727947800000|2024-10-03 09:30:00|8517.4|8515|8512.5|8510.1|8517.9|8515.5|8512.5|8510.1|200
1727948100000|2024-10-03 09:35:00|8512.2|8509.8|8513.4|8511|8513.9|8511.5|8510.4|8508.4|143
1727948400000|2024-10-03 09:40:00|8513.3|8510.9|8515.3|8513.8|8515.3|8513.8|8510.7|8509.2|149
1727948700000|2024-10-03 09:45:00|8515.4|8513.9|8515.1|8513.6|8518.1|8516.6|8514.8|8513.3|176
1727949000000|2024-10-03 09:50:00|8515.9|8514.4|8514.2|8512.7|8518.5|8516.7|8513.7|8512.2|209
1727949300000|2024-10-03 09:55:00|8514.3|8512.8|8516.3|8514.8|8516.8|8515.3|8512.4|8510.9|243
1727949600000|2024-10-03 10:00:00|8516.2|8514.7|8515.4|8513.9|8517.1|8515.4|8515|8513.5|165
1727949900000|2024-10-03 10:05:00|8515.3|8513.8|8517.4|8515.9|8518.4|8516.9|8515.3|8513.8|162
1727950200000|2024-10-03 10:10:00|8517.5|8516|8517.9|8515.5|8519.5|8517.4|8516.9|8515.3|126
1727950500000|2024-10-03 10:15:00|8518|8515.6|8512.5|8511|8518|8515.9|8511.5|8510|169
1727950800000|2024-10-03 10:20:00|8512.7|8511.2|8509.5|8507.1|8512.9|8511.2|8507.1|8505.3|199
1727951100000|2024-10-03 10:25:00|8509.6|8507.2|8506.5|8505|8510.8|8508.8|8506.5|8505|157
1727951400000|2024-10-03 10:30:00|8506.9|8505.4|8509.4|8507|8509.4|8507|8503.3|8501.8|187
1727951700000|2024-10-03 10:35:00|8509.5|8507.1|8507.6|8505.2|8510.2|8507.8|8505.6|8503.8|256
1727952000000|2024-10-03 10:40:00|8507.5|8505.1|8508.9|8506.5|8511|8508.6|8507|8504.6|301
1727952300000|2024-10-03 10:45:00|8508.8|8506.4|8507.7|8505.3|8509.9|8507.5|8507|8504.6|209
1727952600000|2024-10-03 10:50:00|8507.8|8505.4|8508|8505.6|8508.3|8506|8505.6|8503.2|203
1727952900000|2024-10-03 10:55:00|8508.1|8505.7|8504.1|8502.6|8508.2|8506.1|8503.9|8501.5|201
1727953200000|2024-10-03 11:00:00|8504|8502.5|8504.7|8502.3|8505.6|8503.7|8502.1|8500.6|218
1727953500000|2024-10-03 11:05:00|8504.6|8502.2|8503.2|8500.8|8505.4|8503|8500.8|8499.3|231
1727953800000|2024-10-03 11:10:00|8503.1|8500.7|8506.1|8503.7|8506.3|8503.9|8501.8|8499.9|212
1727954100000|2024-10-03 11:15:00|8506.2|8503.8|8506.1|8504.6|8508.2|8506.7|8504.1|8501.7|217
1727954400000|2024-10-03 11:20:00|8506.2|8504.7|8503.6|8502.1|8506.5|8505|8503.2|8500.9|196
1727954700000|2024-10-03 11:25:00|8503.5|8502|8497.8|8496.3|8504.9|8502.9|8497.5|8496|336
1727955000000|2024-10-03 11:30:00|8497.7|8496.2|8494.6|8493.1|8497.8|8496.3|8493.1|8491.6|375
1727955300000|2024-10-03 11:35:00|8494.7|8493.2|8495.6|8493.2|8496.8|8494.9|8493.5|8492|186
1727955600000|2024-10-03 11:40:00|8495.7|8493.3|8496.8|8494.4|8498.2|8496|8494.5|8493|168
1727955900000|2024-10-03 11:45:00|8496.7|8494.3|8497.4|8495|8498.3|8496.4|8494.9|8492.5|220
1727956200000|2024-10-03 11:50:00|8497.5|8495.1|8497.5|8495.1|8499.1|8496.7|8496.8|8494.4|233
1727956500000|2024-10-03 11:55:00|8497.4|8495|8499.6|8498.1|8501|8498.6|8497.4|8495|193
1727956800000|2024-10-03 12:00:00|8499.8|8498.3|8501.3|8499.8|8501.7|8500.2|8498.4|8496.9|213
1727957100000|2024-10-03 12:05:00|8501.4|8499.9|8503.6|8502.1|8504|8502.5|8500.9|8499.4|191
1727957400000|2024-10-03 12:10:00|8503.7|8502.2|8505.6|8503.2|8505.6|8504|8502.7|8501.2|190
1727957700000|2024-10-03 12:15:00|8505.2|8502.8|8502.5|8500.1|8505.3|8503.8|8501.9|8499.8|189
1727958000000|2024-10-03 12:20:00|8502.6|8500.2|8502.5|8501|8503.8|8501.4|8499.5|8497.4|219
1727958300000|2024-10-03 12:25:00|8502.7|8500.3|8504.6|8499.6|8505.9|8501.6|8500.4|8498|239
1727958600000|2024-10-03 12:30:00|8503.7|8498.7|8504.7|8502.3|8508.9|8506.5|8494.1|8489.1|781
1727958900000|2024-10-03 12:35:00|8504.6|8502.2|8502.5|8501|8506.8|8504.9|8501|8498.8|571
1727959200000|2024-10-03 12:40:00|8502.4|8500.9|8503.9|8502.4|8505.7|8503.9|8501.5|8499.6|454
1727959500000|2024-10-03 12:45:00|8504|8502.5|8508.3|8505.9|8508.4|8506.7|8501.7|8499.5|457
1727959800000|2024-10-03 12:50:00|8508.4|8506|8506.4|8504|8509|8506.6|8500.8|8498.4|419
1727960100000|2024-10-03 12:55:00|8506.3|8503.9|8506.8|8504.4|8508|8505.9|8504.7|8502.3|414
1727960400000|2024-10-03 13:00:00|8507.1|8504.7|8506.2|8503.8|8508.7|8506.8|8504.7|8502.7|408
1727960700000|2024-10-03 13:05:00|8506.3|8503.9|8509.5|8508|8509.9|8508.4|8505.5|8503.1|293
1727961000000|2024-10-03 13:10:00|8509.6|8508.1|8509|8507.5|8510.8|8508.4|8506|8503.7|398
1727961300000|2024-10-03 13:15:00|8508.6|8507.1|8508.1|8505.7|8509.8|8507.8|8507.1|8504.7|367
1727961600000|2024-10-03 13:20:00|8508.3|8505.9|8506.1|8504.6|8510|8507.9|8506|8504.5|227
1727961900000|2024-10-03 13:25:00|8506|8504.5|8505.5|8503.1|8506.3|8504.8|8503.1|8501.6|228
1727962200000|2024-10-03 13:30:00|8505.6|8503.2|8506.5|8504.1|8507.2|8504.8|8503.3|8501.1|355
1727962500000|2024-10-03 13:35:00|8506.6|8504.2|8508.4|8506|8510.5|8508.6|8506.5|8504.1|364
1727962800000|2024-10-03 13:40:00|8508.5|8506.1|8514.8|8510.8|8514.9|8512.2|8508.4|8506|437
1727963100000|2024-10-03 13:45:00|8514.7|8510.9|8512.6|8510.2|8515.9|8512.1|8508|8505.6|455
1727963400000|2024-10-03 13:50:00|8512.4|8510|8514.4|8512|8514.6|8512.5|8512.2|8509.8|355
1727963700000|2024-10-03 13:55:00|8514.3|8511.9|8509.4|8504.4|8516|8514.2|8508.8|8503.8|380
1727964000000|2024-10-03 14:00:00|8510.1|8505.1|8529.3|8526.9|8537.4|8533.9|8510.1|8505.1|1102
1727964300000|2024-10-03 14:05:00|8528.9|8526.5|8527.6|8525.2|8529|8526.6|8519.9|8517.5|950
1727964600000|2024-10-03 14:10:00|8527.7|8525.3|8519.2|8516.8|8529|8526.6|8515.4|8513|939
1727964900000|2024-10-03 14:15:00|8519.6|8517.2|8524.5|8522.1|8528.6|8526.2|8519.2|8516.8|819
1727965200000|2024-10-03 14:20:00|8524.6|8522.2|8520.6|8518.2|8525.3|8522.9|8517.8|8515.4|854
1727965500000|2024-10-03 14:25:00|8520.5|8518.1|8519.7|8517.3|8522.3|8519.9|8517.2|8514.8|796
1727965800000|2024-10-03 14:30:00|8519.6|8517.2|8524.9|8522.5|8525.7|8523.3|8518.7|8516.3|857
1727966100000|2024-10-03 14:35:00|8525|8522.6|8529.8|8527.4|8530.7|8528.3|8525|8522.6|608
1727966400000|2024-10-03 14:40:00|8529.7|8527.3|8533.9|8531.5|8535.9|8533.5|8528.9|8526.5|628
1727966700000|2024-10-03 14:45:00|8533.8|8531.4|8537.1|8534.7|8537.8|8535.4|8531.3|8528.9|583
1727967000000|2024-10-03 14:50:00|8536.9|8534.5|8539.4|8537|8541|8538.6|8535.3|8532.9|588
1727967300000|2024-10-03 14:55:00|8539.5|8537.1|8535.1|8532.7|8540.4|8538|8534.8|8532.7|529
1727967600000|2024-10-03 15:00:00|8534.9|8532.5|8531.4|8529|8535|8532.6|8530.5|8528.2|446
1727967900000|2024-10-03 15:05:00|8531.3|8528.9|8535.4|8533|8535.9|8533.8|8531|8528.8|319
1727968200000|2024-10-03 15:10:00|8535.5|8533.1|8528.5|8526.1|8535.7|8533.5|8526.6|8524.2|315
1727968500000|2024-10-03 15:15:00|8528.6|8526.2|8528.4|8526|8532.8|8530.4|8527.4|8525.3|306
1727968800000|2024-10-03 15:20:00|8528.5|8526.1|8533.2|8531.7|8534.3|8532.5|8527.6|8525.7|270
1727969100000|2024-10-03 15:25:00|8533.4|8531.9|8536.7|8534.3|8536.9|8535.1|8532.5|8530.9|273
1727969400000|2024-10-03 15:30:00|8536.9|8534.5|8538.7|8536.3|8539.6|8537.2|8536.4|8534.3|204
1727969700000|2024-10-03 15:35:00|8538.5|8536.1|8538.7|8536.3|8539.2|8536.8|8536.4|8534|294
1727970000000|2024-10-03 15:40:00|8538.6|8536.2|8541.7|8540.2|8543.8|8542.1|8538.5|8536.1|213
1727970300000|2024-10-03 15:45:00|8542.3|8539.9|8535.7|8533.3|8542.3|8539.9|8535.3|8532.9|201
1727970600000|2024-10-03 15:50:00|8535.6|8533.2|8539.6|8537.2|8540.4|8538.1|8533.1|8531.4|209
1727970900000|2024-10-03 15:55:00|8539.7|8537.3|8541.4|8539|8541.8|8539.9|8537.8|8535.4|234
1727971200000|2024-10-03 16:00:00|8541.5|8539.1|8542.3|8539.9|8544.1|8541.7|8541.4|8539|216
1727971500000|2024-10-03 16:05:00|8542.2|8539.8|8542.8|8540.4|8543.9|8541.5|8541.3|8538.9|144
1727971800000|2024-10-03 16:10:00|8542.9|8540.5|8537.9|8535.5|8542.9|8540.5|8537.9|8535.5|148
1727972100000|2024-10-03 16:15:00|8537.7|8535.3|8535.7|8534.2|8539.4|8537.5|8535.3|8533.5|169
1727972400000|2024-10-03 16:20:00|8535.8|8534.3|8534.9|8532.5|8537.4|8535|8534.3|8531.9|171
1727972700000|2024-10-03 16:25:00|8535|8532.6|8533.8|8531.4|8536.4|8534.2|8532.1|8530.4|179
1727973000000|2024-10-03 16:30:00|8533.9|8531.5|8535.3|8532.9|8536.8|8534.4|8533.8|8531.5|110
1727973300000|2024-10-03 16:35:00|8535.6|8533.2|8531.4|8529|8535.7|8533.3|8530.8|8528.8|138
1727973600000|2024-10-03 16:40:00|8531.2|8529.7|8530.9|8529.4|8533|8530.6|8528.8|8526.4|281
1727973900000|2024-10-03 16:45:00|8531|8529.5|8529.4|8527|8531.7|8529.5|8527.9|8525.5|232
1727974200000|2024-10-03 16:50:00|8529.5|8527.1|8529.2|8526.8|8532|8529.6|8529|8526.6|208
1727974500000|2024-10-03 16:55:00|8528.8|8526.4|8526.1|8523.7|8530.5|8528.1|8525.8|8523.4|219
1727974800000|2024-10-03 17:00:00|8526|8523.6|8524.1|8521.7|8526.4|8524.4|8523.5|8521.1|181
1727975100000|2024-10-03 17:05:00|8523.7|8521.3|8522.4|8520|8525.3|8523.1|8522.3|8519.9|179
1727975400000|2024-10-03 17:10:00|8522.3|8519.9|8523.2|8520.8|8524.6|8522.2|8522.3|8519.9|156
1727975700000|2024-10-03 17:15:00|8523.3|8520.9|8525.6|8523.2|8525.6|8523.2|8523.2|8520.8|108
1727976000000|2024-10-03 17:20:00|8525.7|8523.3|8525.9|8523.5|8526.9|8524.5|8524.7|8522.3|97
1727976300000|2024-10-03 17:25:00|8525.7|8523.3|8526.2|8524.7|8529|8527.5|8525|8522.7|156
1727976600000|2024-10-03 17:30:00|8526.3|8524.8|8524.5|8522.1|8527.2|8524.8|8524.1|8521.7|147
1727976900000|2024-10-03 17:35:00|8524.4|8522|8522.9|8520.5|8525.1|8522.7|8520.7|8518.3|150
1727977200000|2024-10-03 17:40:00|8522.7|8520.3|8522.6|8520.2|8523.8|8522.3|8521.6|8519.2|145
1727977500000|2024-10-03 17:45:00|8522.5|8520.1|8524.4|8522|8524.4|8522|8521.7|8519.9|92
1727977800000|2024-10-03 17:50:00|8524.5|8522.1|8525.3|8522.9|8525.7|8524.2|8522.7|8520.3|95
1727978100000|2024-10-03 17:55:00|8525.2|8522.8|8525.1|8523.6|8526.9|8524.9|8525|8522.6|102
1727978400000|2024-10-03 18:00:00|8525.2|8523.7|8527.2|8524.8|8528.5|8526.2|8525|8523|144
1727978700000|2024-10-03 18:05:00|8527.1|8524.7|8527.3|8524.9|8528.5|8526.2|8526|8523.6|109
1727979000000|2024-10-03 18:10:00|8527.4|8525|8527.2|8525.7|8527.9|8526.1|8525.8|8523.9|137
1727979300000|2024-10-03 18:15:00|8526.9|8525.4|8525.5|8523.1|8527.4|8525.8|8524.7|8522.6|91
1727979600000|2024-10-03 18:20:00|8525.4|8523|8524.6|8523.1|8525.5|8523.3|8523.7|8522.2|102
1727979900000|2024-10-03 18:25:00|8524.7|8523.2|8523.7|8522.2|8525|8523.2|8523.2|8521.4|100
1727980200000|2024-10-03 18:30:00|8523.8|8522.3|8526.7|8524.3|8527.6|8525.2|8523.8|8521.7|110
1727980500000|2024-10-03 18:35:00|8526.9|8524.5|8528.5|8526.1|8529.2|8526.8|8526.6|8524.2|106
1727980800000|2024-10-03 18:40:00|8528.8|8526.4|8527|8525.5|8529.2|8526.8|8525.6|8523.3|102
1727981100000|2024-10-03 18:45:00|8527.2|8525.7|8527.8|8525.4|8528.3|8526.7|8526.9|8524.5|69
1727981400000|2024-10-03 18:50:00|8527.9|8525.5|8529.5|8527.1|8529.8|8527.4|8527.3|8524.9|77
1727981700000|2024-10-03 18:55:00|8529.4|8527|8531|8528.6|8531.1|8529.5|8528|8526.5|99
1727982000000|2024-10-03 19:00:00|8530.6|8528.2|8529.9|8528.4|8530.9|8529.4|8529.7|8528.2|99
1727982300000|2024-10-03 19:05:00|8529.8|8528.3|8532.1|8529.7|8532.2|8529.8|8529.8|8527.7|90
1727982600000|2024-10-03 19:10:00|8531.9|8529.5|8530.9|8529.4|8532.2|8530.2|8530.4|8528.9|69
1727982900000|2024-10-03 19:15:00|8531|8529.5|8529.1|8526.7|8531.1|8529.6|8529|8526.6|85
1727983200000|2024-10-03 19:20:00|8528.9|8526.5|8528.3|8525.9|8529.2|8526.8|8527.3|8524.9|81
1727983500000|2024-10-03 19:25:00|8528.2|8525.8|8528.1|8525.7|8528.4|8526|8527.3|8524.9|102
1727983800000|2024-10-03 19:30:00|8528.2|8525.8|8527.7|8526.2|8528.5|8526.6|8527.6|8525.4|57
1727984100000|2024-10-03 19:35:00|8527.4|8525.9|8528.1|8525.7|8528.3|8526.4|8527.4|8525.5|92
1727984400000|2024-10-03 19:40:00|8528|8525.6|8528.2|8525.8|8528.8|8526.4|8527.7|8525.3|73
1727984700000|2024-10-03 19:45:00|8528.1|8525.7|8528.4|8526|8529.5|8527.6|8528.1|8525.7|57
1727985000000|2024-10-03 19:50:00|8528.3|8525.9|8528.1|8525.7|8529.4|8527|8527.6|8525.2|105
1727985300000|2024-10-03 19:55:00|8528|8525.6|8528.4|8526.9|8529.6|8527.2|8528|8525.6|138
1727985600000|2024-10-03 20:00:00|8528.5|8527|8529.5|8527.1|8529.9|8527.5|8528.5|8526.7|78
1727985900000|2024-10-03 20:05:00|8529.4|8527|8530.2|8527.8|8530.2|8527.8|8529|8526.6|64
1727986200000|2024-10-03 20:10:00|8530.1|8527.7|8529.6|8527.2|8530.5|8528.1|8529.6|8527.2|60
1727986500000|2024-10-03 20:15:00|8529.7|8527.3|8529.4|8527|8529.9|8527.5|8529.3|8526.9|61
1727986800000|2024-10-03 20:20:00|8529.2|8526.8|8527.4|8525|8529.2|8526.8|8527.3|8524.9|45
1727987100000|2024-10-03 20:25:00|8526.8|8524.4|8526.9|8524.5|8527.7|8525.3|8526.5|8524.1|54
1727987400000|2024-10-03 20:30:00|8527|8524.6|8527.3|8524.9|8527.4|8525|8526.8|8524.4|48
1727987700000|2024-10-03 20:35:00|8527.2|8524.8|8527.8|8525.4|8528.3|8525.9|8527.2|8524.8|44
1727988000000|2024-10-03 20:40:00|8527.7|8525.3|8528.7|8526.3|8529.3|8526.9|8527.7|8525.3|60
1727988300000|2024-10-03 20:45:00|8528.8|8526.4|8529.6|8527.2|8530|8527.6|8528|8525.6|50
1727988600000|2024-10-03 20:50:00|8529.7|8527.3|8530|8527.6|8531.1|8528.7|8529.4|8527|130
1727988900000|2024-10-03 20:55:00|8530.8|8526.9|8532.2|8525.7|8532.6|8527.2|8530|8523.5|384
1727989200000|2024-10-03 21:00:00|8532.5|8526|8529.4|8522.9|8532.5|8526|8529.4|8522.9|2
1727989500000|2024-10-03 21:05:00|8521.5|8515|8520.7|8514.2|8521.5|8515|8520.7|8514.2|2
1727989800000|2024-10-03 21:10:00|8529.5|8523|8531.9|8525.4|8531.9|8525.4|8529.5|8523|26
1727990100000|2024-10-03 21:15:00|8532.1|8525.6|8532.2|8525.7|8532.5|8526|8531.5|8525|31
1727990400000|2024-10-03 21:20:00|8532.3|8525.8|8531.9|8525.4|8536.4|8529.9|8530.6|8524.1|58
1727990700000|2024-10-03 21:25:00|8532|8525.5|8530.5|8524|8532|8525.5|8521.8|8515.3|46
1727991000000|2024-10-03 21:30:00|8530.4|8523.9|8529.9|8523.4|8530.4|8523.9|8529.3|8522.8|33
1727991300000|2024-10-03 21:35:00|8530.1|8523.6|8530.1|8523.6|8530.3|8523.8|8529.9|8523.4|31
1727991600000|2024-10-03 21:40:00|8530.2|8523.7|8529.6|8523.1|8531.5|8525|8529.3|8522.8|69
1727991900000|2024-10-03 21:45:00|8529.9|8523.4|8529.9|8523.4|8530.3|8523.8|8529.3|8522.8|72
1727992200000|2024-10-03 21:50:00|8530|8523.5|8530|8523.5|8530.1|8523.6|8529.7|8523.2|12
1727992500000|2024-10-03 21:55:00|8529.8|8523.3|8526.8|8520.3|8529.8|8523.3|8525.9|8519.4|57
1727992800000|2024-10-03 22:00:00|8526.3|8519.8|8527.5|8523.3|8532|8525.5|8526|8519.5|86
1727993100000|2024-10-03 22:05:00|8526.8|8524|8525.9|8523.4|8526.8|8524.2|8525.8|8523.4|36
1727993400000|2024-10-03 22:10:00|8525.7|8523.5|8525.1|8522.7|8525.7|8523.5|8524|8521.6|50
1727993700000|2024-10-03 22:15:00|8525.2|8522.8|8524.9|8522.5|8525.2|8522.8|8524.3|8521.9|54
1727994000000|2024-10-03 22:20:00|8525|8522.6|8524.2|8521.8|8525|8522.6|8524.2|8521.8|37
1727994300000|2024-10-03 22:25:00|8524.1|8521.7|8524.5|8522.1|8524.9|8522.5|8524.1|8521.7|37
1727994600000|2024-10-03 22:30:00|8524.4|8522|8524|8521.6|8525|8522.6|8523.9|8521.5|29
1727994900000|2024-10-03 22:35:00|8523.9|8521.5|8524.1|8521.7|8524.5|8522.1|8523.9|8521.5|14
1727995200000|2024-10-03 22:40:00|8524|8521.6|8524.3|8521.9|8524.3|8521.9|8523.9|8521.5|16
1727995500000|2024-10-03 22:45:00|8524.2|8521.8|8524|8521.6|8524.5|8522.1|8524|8521.6|17
1727995800000|2024-10-03 22:50:00|8523.9|8521.5|8523.2|8520.8|8524|8521.6|8523|8520.6|35
1727996100000|2024-10-03 22:55:00|8523.4|8521|8522.8|8520.4|8523.5|8521.1|8522.6|8520.2|18
1727996400000|2024-10-03 23:00:00|8523|8520.6|8522|8519.6|8523|8520.6|8521.2|8518.8|40
1727996700000|2024-10-03 23:05:00|8522.1|8519.7|8521.9|8519.5|8522.1|8519.7|8521.6|8519.2|22
1727997000000|2024-10-03 23:10:00|8521.8|8519.4|8522.1|8519.7|8522.7|8520.3|8521.2|8518.8|44
1727997300000|2024-10-03 23:15:00|8522|8519.6|8521.8|8519.4|8522.1|8519.7|8521.6|8519.2|20
1727997600000|2024-10-03 23:20:00|8521.9|8519.5|8520.9|8518.5|8522.5|8520.1|8520.8|8518.4|35
1727997900000|2024-10-03 23:25:00|8521|8518.6|8521|8518.6|8521.3|8518.9|8520.8|8518.4|26
1727998200000|2024-10-03 23:30:00|8520.9|8518.5|8521|8518.6|8521|8518.6|8520.1|8517.7|27
1727998500000|2024-10-03 23:35:00|8520.9|8518.5|8522.2|8519.8|8522.2|8519.8|8520.9|8518.5|49
1727998800000|2024-10-03 23:40:00|8522.1|8519.7|8520|8517.6|8522.2|8519.8|8519.9|8517.5|33
1727999100000|2024-10-03 23:45:00|8520.1|8517.7|8519.5|8517.1|8521.5|8519.1|8519.3|8516.9|86
1727999400000|2024-10-03 23:50:00|8519.6|8517.2|8519.3|8516.9|8520.6|8518.2|8519.3|8516.9|65
1727999700000|2024-10-03 23:55:00|8519.2|8516.8|8519.7|8517.3|8519.7|8517.3|8518.4|8516|64
1728000000000|2024-10-04 00:00:00|8520.2|8517.8|8519.7|8517.3|8521.1|8518.7|8518.6|8517|179
1728000300000|2024-10-04 00:05:00|8519.5|8517.1|8518.6|8516.2|8519.7|8517.3|8517.8|8515.4|106
1728000600000|2024-10-04 00:10:00|8518.3|8515.9|8518.5|8516.1|8520.1|8517.7|8517.3|8514.9|150
1728000900000|2024-10-04 00:15:00|8518.6|8516.2|8518.9|8516.5|8519.2|8516.8|8517.8|8515.4|92
1728001200000|2024-10-04 00:20:00|8518.8|8516.4|8518|8515.6|8519.3|8516.9|8517.8|8515.4|92
1728001500000|2024-10-04 00:25:00|8517.9|8515.5|8518.1|8515.7|8518.4|8516.6|8516.9|8514.5|100
1728001800000|2024-10-04 00:30:00|8518.2|8515.8|8519.5|8517.1|8519.6|8517.2|8517.9|8515.5|98
1728002100000|2024-10-04 00:35:00|8519.6|8517.2|8520.5|8518.1|8521.7|8519.3|8519.4|8517.1|119
1728002400000|2024-10-04 00:40:00|8520.3|8517.9|8519.6|8517.2|8520.6|8518.6|8519.4|8517|96
1728002700000|2024-10-04 00:45:00|8519.8|8517.4|8521|8518.6|8522.2|8519.8|8519.3|8516.9|123
1728003000000|2024-10-04 00:50:00|8521.1|8518.7|8519.4|8517|8521.7|8519.3|8518.3|8515.9|212
1728003300000|2024-10-04 00:55:00|8519.6|8517.2|8519.5|8518|8521.3|8519.1|8518.7|8516.8|136
1728003600000|2024-10-04 01:00:00|8519.6|8518.1|8519.9|8517.5|8520.3|8518.1|8517.9|8516.3|151
1728003900000|2024-10-04 01:05:00|8519.8|8517.4|8520.1|8517.7|8521.1|8518.7|8519|8517|123
1728004200000|2024-10-04 01:10:00|8520.2|8517.8|8521.6|8519.2|8522|8519.6|8519.8|8517.4|147
1728004500000|2024-10-04 01:15:00|8521.5|8519.1|8521.2|8518.8|8521.8|8519.4|8520.4|8518|116
1728004800000|2024-10-04 01:20:00|8521.1|8518.7|8522|8519.6|8522.6|8520.3|8520.7|8518.4|103
1728005100000|2024-10-04 01:25:00|8522.1|8519.7|8523.2|8521.7|8523.8|8521.9|8521.2|8519.1|87
1728005400000|2024-10-04 01:30:00|8523.3|8521.8|8522|8519.6|8523.4|8521.9|8521.7|8519.3|113
1728005700000|2024-10-04 01:35:00|8522.1|8519.7|8521.1|8518.7|8522.6|8520.2|8520.2|8517.8|77
1728006000000|2024-10-04 01:40:00|8521|8518.6|8522.3|8519.9|8522.9|8520.5|8520|8517.6|137
1728006300000|2024-10-04 01:45:00|8522.2|8519.8|8521.3|8518.9|8522.7|8520.3|8519.9|8517.5|101
1728006600000|2024-10-04 01:50:00|8521.4|8519|8521|8518.6|8522.8|8520.4|8520.8|8518.4|119
1728006900000|2024-10-04 01:55:00|8521.1|8518.7|8521.1|8518.7|8522.2|8519.8|8519.3|8516.9|123
1728007200000|2024-10-04 02:00:00|8521.2|8518.8|8520.7|8518.3|8521.7|8519.3|8520.4|8518|129
1728007500000|2024-10-04 02:05:00|8520.6|8518.2|8520.9|8518.5|8521.3|8518.9|8519.7|8517.3|107
1728007800000|2024-10-04 02:10:00|8521|8518.6|8520.4|8518|8521.3|8518.9|8520|8517.6|117
1728008100000|2024-10-04 02:15:00|8520.5|8518.1|8519.6|8517.2|8520.5|8518.1|8519|8516.6|47
1728008400000|2024-10-04 02:20:00|8519.8|8517.4|8519.1|8516.7|8520.6|8518.2|8518.9|8516.5|64
1728008700000|2024-10-04 02:25:00|8519.3|8516.9|8520.9|8518.5|8520.9|8518.5|8519.3|8516.9|63
1728009000000|2024-10-04 02:30:00|8520.8|8518.4|8520.6|8518.2|8521.1|8518.7|8519.6|8517.4|69
1728009300000|2024-10-04 02:35:00|8520.7|8518.3|8519|8516.6|8521.3|8518.9|8518.7|8516.3|60
1728009600000|2024-10-04 02:40:00|8519.1|8516.7|8520.4|8518|8520.5|8518.1|8518.8|8516.4|53
1728009900000|2024-10-04 02:45:00|8520.3|8517.9|8520.3|8517.9|8520.8|8518.4|8520.1|8517.7|50
1728010200000|2024-10-04 02:50:00|8520.4|8518|8518.7|8516.3|8520.4|8518|8517.1|8514.7|98
1728010500000|2024-10-04 02:55:00|8518.8|8516.4|8518.2|8515.8|8519.2|8517.1|8517.7|8515.4|69
1728010800000|2024-10-04 03:00:00|8518.1|8515.7|8517|8514.6|8518.7|8516.3|8516.3|8513.9|116
1728011100000|2024-10-04 03:05:00|8517.1|8514.7|8519.5|8517.1|8519.9|8517.5|8517.1|8514.7|73
1728011400000|2024-10-04 03:10:00|8519.6|8517.2|8519.8|8517.4|8520.2|8517.8|8518.5|8516.1|59
1728011700000|2024-10-04 03:15:00|8519.7|8517.3|8520.5|8518.1|8520.6|8518.2|8518.8|8516.4|88
1728012000000|2024-10-04 03:20:00|8520.4|8518|8519.9|8517.5|8520.4|8518|8519.5|8517.1|59
1728012300000|2024-10-04 03:25:00|8519.8|8517.4|8518.8|8516.4|8519.9|8517.5|8518.1|8515.7|87
1728012600000|2024-10-04 03:30:00|8518.7|8516.3|8519.3|8516.9|8520|8517.6|8518.6|8516.2|93
1728012900000|2024-10-04 03:35:00|8519.4|8517|8518.6|8516.2|8519.6|8517.2|8518.3|8515.9|31
1728013200000|2024-10-04 03:40:00|8518.7|8516.3|8518.9|8516.5|8519.9|8517.5|8518.6|8516.2|65
1728013500000|2024-10-04 03:45:00|8519|8516.6|8518.4|8516|8519.3|8516.9|8517.6|8515.2|60
1728013800000|2024-10-04 03:50:00|8518.5|8516.1|8516.9|8514.5|8519.1|8516.7|8516.7|8514.3|66
1728014100000|2024-10-04 03:55:00|8516.8|8514.4|8517.1|8514.7|8518|8515.6|8516.8|8514.4|78
1728014400000|2024-10-04 04:00:00|8517.2|8514.8|8517.3|8514.9|8518.1|8515.8|8516.3|8513.9|104
1728014700000|2024-10-04 04:05:00|8517|8514.6|8516.4|8514|8517.4|8515.3|8516|8513.6|57
1728015000000|2024-10-04 04:10:00|8516.5|8514.1|8515.1|8512.7|8516.6|8514.2|8514.3|8511.9|79
1728015300000|2024-10-04 04:15:00|8515.2|8512.8|8513.4|8511|8516.1|8513.7|8513.3|8510.9|116
1728015600000|2024-10-04 04:20:00|8513.5|8511.1|8513.6|8511.2|8514.2|8511.9|8512|8510|124
1728015900000|2024-10-04 04:25:00|8513.7|8511.3|8514|8511.6|8514.8|8512.6|8513.2|8511|65
1728016200000|2024-10-04 04:30:00|8513.8|8511.4|8513.3|8511.8|8514.2|8511.9|8512.6|8510.2|96
1728016500000|2024-10-04 04:35:00|8513.4|8511.9|8514.4|8512|8515.2|8512.8|8513.3|8511.7|100
1728016800000|2024-10-04 04:40:00|8514.5|8512.1|8513.6|8511.2|8514.7|8512.3|8513.1|8510.7|93
1728017100000|2024-10-04 04:45:00|8513.8|8511.4|8513.8|8511.4|8514|8511.6|8512.7|8510.3|62
1728017400000|2024-10-04 04:50:00|8513.7|8511.3|8514.1|8511.7|8514.2|8511.8|8513.5|8511.1|50
1728017700000|2024-10-04 04:55:00|8514.2|8511.8|8513.7|8511.3|8514.6|8512.7|8513.1|8511.2|100
1728018000000|2024-10-04 05:00:00|8513.6|8511.2|8513.8|8511.4|8514|8511.6|8512.9|8510.5|117
1728018300000|2024-10-04 05:05:00|8513.6|8511.2|8512.3|8509.9|8513.8|8511.4|8510.9|8508.5|128
1728018600000|2024-10-04 05:10:00|8512.4|8510|8510.4|8508|8512.4|8510.1|8510.3|8507.9|104
1728018900000|2024-10-04 05:15:00|8510.5|8508.1|8509.8|8508.3|8510.6|8509.1|8509.6|8507.5|75
1728019200000|2024-10-04 05:20:00|8509.7|8508.2|8510.3|8507.9|8511|8508.8|8509|8507.3|94
1728019500000|2024-10-04 05:25:00|8510.4|8508|8509.2|8507.7|8510.6|8508.3|8509.1|8507.3|102
1728019800000|2024-10-04 05:30:00|8509.1|8507.6|8508.1|8506.6|8510|8508|8508|8506.5|108
1728020100000|2024-10-04 05:35:00|8508.5|8506.1|8508|8505.6|8508.9|8506.5|8504.9|8502.5|152
1728020400000|2024-10-04 05:40:00|8508.1|8505.7|8506.1|8503.7|8508.5|8506.1|8505.9|8503.5|73
1728020700000|2024-10-04 05:45:00|8506.5|8504.1|8506.8|8504.4|8507.1|8504.7|8506.1|8503.7|82
1728021000000|2024-10-04 05:50:00|8506.7|8504.3|8507.3|8504.9|8507.5|8505.1|8505.1|8502.7|124
1728021300000|2024-10-04 05:55:00|8507.6|8505.2|8508|8505.6|8508.3|8505.9|8506.1|8504.1|95
1728021600000|2024-10-04 06:00:00|8508.6|8506.2|8507.7|8505.3|8509.7|8507.3|8506.4|8504|265
1728021900000|2024-10-04 06:05:00|8507.5|8505.1|8506.8|8504.4|8508.3|8505.9|8505.4|8503|192
1728022200000|2024-10-04 06:10:00|8506.9|8504.5|8504.6|8503.1|8507.1|8504.7|8503.7|8501.5|205
1728022500000|2024-10-04 06:15:00|8504.7|8503.2|8504.5|8503|8505.1|8503.6|8502.6|8501.1|166
1728022800000|2024-10-04 06:20:00|8504.4|8502.9|8503.6|8502.1|8504.6|8503.1|8502.7|8501|146
1728023100000|2024-10-04 06:25:00|8503.7|8502.2|8501.8|8500.3|8506.1|8503.7|8501.6|8500|151
1728023400000|2024-10-04 06:30:00|8501.9|8500.4|8504.2|8501.8|8504.5|8502.1|8501|8499.1|228
1728023700000|2024-10-04 06:35:00|8504.1|8501.7|8502.6|8501.1|8505.4|8503|8502.2|8500.4|236
1728024000000|2024-10-04 06:40:00|8502.7|8501.2|8507.4|8505.9|8509.9|8508.2|8502.5|8501|174
1728024300000|2024-10-04 06:45:00|8507.5|8506|8507.1|8505.6|8510.2|8507.8|8505.9|8503.5|181
1728024600000|2024-10-04 06:50:00|8507.3|8505.8|8507.7|8505.3|8509.4|8507|8505.2|8502.8|207
1728024900000|2024-10-04 06:55:00|8507.6|8505.2|8509|8506.6|8509.3|8506.9|8504.2|8502.5|234
1728025200000|2024-10-04 07:00:00|8508.8|8506.4|8510.6|8508.2|8511.2|8509.6|8506.4|8504.9|307
1728025500000|2024-10-04 07:05:00|8510.7|8508.3|8509.5|8508|8510.8|8508.4|8506.1|8504.6|291
1728025800000|2024-10-04 07:10:00|8509.6|8508.1|8511.5|8509.1|8512.9|8511.4|8508.9|8506.7|329
1728026100000|2024-10-04 07:15:00|8511.6|8509.2|8515.2|8513.7|8516.2|8514.1|8511.3|8509.2|266
1728026400000|2024-10-04 07:20:00|8515.3|8513.8|8516.6|8514.2|8517.8|8515.5|8514.4|8512|216
1728026700000|2024-10-04 07:25:00|8516.8|8514.4|8515.4|8513.9|8517.2|8514.8|8513.2|8511.2|192
1728027000000|2024-10-04 07:30:00|8515.6|8514.1|8517.5|8516|8518.8|8517.3|8515.3|8513.8|245
1728027300000|2024-10-04 07:35:00|8517.1|8515.6|8516.1|8513.7|8517.9|8516|8515|8513.5|231
1728027600000|2024-10-04 07:40:00|8516.4|8514|8517.8|8516.3|8521.3|8518.9|8516|8513.6|220
1728027900000|2024-10-04 07:45:00|8517.7|8516.2|8519.4|8517|8520.8|8518.4|8515.6|8514.1|184
1728028200000|2024-10-04 07:50:00|8519.5|8517.1|8520|8518.5|8523.4|8521.5|8518.8|8517|212
1728028500000|2024-10-04 07:55:00|8519.8|8518.3|8521|8519.5|8524.6|8522.2|8516.3|8514.8|552
1728028800000|2024-10-04 08:00:00|8521.2|8519.7|8523.4|8521.9|8523.8|8522.1|8518.7|8516.8|331
1728029100000|2024-10-04 08:05:00|8523.5|8522|8522.3|8520.8|8523.9|8522|8520.3|8518.1|258
1728029400000|2024-10-04 08:10:00|8522.2|8520.7|8520.7|8519.2|8525|8523.5|8519|8517.1|226
1728029700000|2024-10-04 08:15:00|8520.8|8519.3|8523|8521.5|8524|8522.5|8520.4|8518.7|181
1728030000000|2024-10-04 08:20:00|8523.3|8521.8|8524.5|8522.1|8526.9|8524.5|8522.4|8520.7|211
1728030300000|2024-10-04 08:25:00|8524.1|8522.6|8524.9|8522.5|8525.4|8523.8|8523.1|8521.6|144
1728030600000|2024-10-04 08:30:00|8525.4|8523|8523.4|8521.9|8526.4|8524.2|8523|8521|207
1728030900000|2024-10-04 08:35:00|8523.3|8521.8|8523.2|8521.7|8525.3|8523.4|8522.7|8521.2|158
1728031200000|2024-10-04 08:40:00|8523.3|8521.8|8521.4|8519.9|8523.3|8521.8|8520.2|8518.2|168
1728031500000|2024-10-04 08:45:00|8521.2|8519.7|8518.2|8516.7|8521.2|8519.7|8517.9|8516.3|202
1728031800000|2024-10-04 08:50:00|8518.1|8516.6|8518.5|8516.1|8519.9|8518.2|8517.8|8516|182
1728032100000|2024-10-04 08:55:00|8519.1|8516.7|8516.9|8514.5|8519.7|8518.2|8516.3|8514.4|205
1728032400000|2024-10-04 09:00:00|8517.5|8515.1|8523.4|8521|8523.7|8521.3|8517.5|8515.1|220
1728032700000|2024-10-04 09:05:00|8523.3|8520.9|8524.6|8523.1|8525.9|8523.5|8522.7|8520.9|202
1728033000000|2024-10-04 09:10:00|8524.7|8523.2|8524.6|8522.2|8525.1|8523.6|8523|8521.1|161
1728033300000|2024-10-04 09:15:00|8524.4|8522|8522.7|8520.3|8524.8|8523|8522.5|8520.1|155
1728033600000|2024-10-04 09:20:00|8522.6|8520.2|8524.1|8522.6|8526.6|8524.6|8522.5|8520.1|204
1728033900000|2024-10-04 09:25:00|8524.5|8522.1|8523.4|8521.9|8525.9|8523.8|8522.8|8521.3|158
1728034200000|2024-10-04 09:30:00|8523.3|8521.8|8523.6|8522.1|8524.4|8522.5|8521.7|8520.2|122
1728034500000|2024-10-04 09:35:00|8523.7|8522.2|8524.9|8523.4|8526.3|8524|8523.7|8521.9|153
1728034800000|2024-10-04 09:40:00|8524.8|8523.3|8525.3|8522.9|8526.2|8523.8|8524.2|8521.8|122
1728035100000|2024-10-04 09:45:00|8525.5|8523.1|8524.9|8522.5|8526|8523.6|8524.6|8522.2|151
1728035400000|2024-10-04 09:50:00|8525|8522.6|8525.2|8522.8|8527|8524.6|8524.3|8521.9|133
1728035700000|2024-10-04 09:55:00|8525.3|8522.9|8526.4|8524.9|8526.9|8525.4|8524.5|8522.4|126
1728036000000|2024-10-04 10:00:00|8526.9|8525.4|8527.3|8525.8|8529|8527.2|8526.7|8524.8|133
1728036300000|2024-10-04 10:05:00|8527.6|8526.1|8526.5|8524.1|8527.6|8526.1|8526.1|8523.9|101
1728036600000|2024-10-04 10:10:00|8526.4|8524|8526.3|8524.8|8526.5|8525|8525|8522.9|81
1728036900000|2024-10-04 10:15:00|8526.4|8524.9|8524.8|8523.3|8527.6|8526.1|8524.2|8522.7|95
1728037200000|2024-10-04 10:20:00|8524.7|8523.2|8522.9|8521.4|8525|8523.4|8522.1|8520.6|131
1728037500000|2024-10-04 10:25:00|8523.4|8521.9|8522.1|8519.7|8524.5|8523|8522.1|8519.7|106
1728037800000|2024-10-04 10:30:00|8522|8519.6|8524.9|8522.5|8525.4|8523.9|8522|8519.6|104
1728038100000|2024-10-04 10:35:00|8525.1|8522.7|8522|8519.6|8525.5|8523.1|8521.9|8519.5|108
1728038400000|2024-10-04 10:40:00|8522.1|8519.7|8521.2|8518.8|8522.7|8520.3|8520.3|8517.9|142
1728038700000|2024-10-04 10:45:00|8521.4|8519|8519.8|8517.4|8522|8519.6|8519.3|8516.9|97
1728039000000|2024-10-04 10:50:00|8519.7|8517.3|8518.9|8516.5|8521|8518.6|8518.5|8516.1|113
1728039300000|2024-10-04 10:55:00|8518.8|8516.4|8517.8|8515.4|8520.1|8517.7|8517.4|8515|149
1728039600000|2024-10-04 11:00:00|8517.7|8515.3|8519|8516.6|8520.7|8518.3|8517.4|8515|157
1728039900000|2024-10-04 11:05:00|8518.9|8516.5|8519|8516.6|8519.8|8517.4|8518.1|8515.7|82
1728040200000|2024-10-04 11:10:00|8519.1|8516.7|8518.8|8516.4|8520.6|8518.2|8517.8|8515.4|117
1728040500000|2024-10-04 11:15:00|8518.7|8516.3|8517.5|8515.1|8518.9|8516.5|8517.4|8515|126
1728040800000|2024-10-04 11:20:00|8517.4|8515|8516.4|8514|8518.6|8516.3|8515.9|8513.5|97
1728041100000|2024-10-04 11:25:00|8516.2|8513.8|8515.5|8513.1|8516.2|8513.8|8514.6|8512.2|105
1728041400000|2024-10-04 11:30:00|8515.6|8513.2|8513.3|8510.9|8515.9|8513.5|8512.4|8510|112
1728041700000|2024-10-04 11:35:00|8513.5|8511.1|8513|8510.6|8514.2|8511.8|8512.4|8510|117
1728042000000|2024-10-04 11:40:00|8512.9|8510.5|8513.1|8510.7|8513.6|8511.2|8512.6|8510.2|112
1728042300000|2024-10-04 11:45:00|8513.2|8510.8|8514|8511.6|8514.4|8512|8512.8|8510.4|114
1728042600000|2024-10-04 11:50:00|8514.2|8511.8|8514.9|8512.5|8515.8|8513.4|8513.9|8511.5|125
1728042900000|2024-10-04 11:55:00|8515|8512.6|8516.4|8514|8517.8|8515.4|8515|8512.6|163
1728043200000|2024-10-04 12:00:00|8516.5|8514.1|8519.4|8517|8520|8517.6|8516.5|8514.1|190
1728043500000|2024-10-04 12:05:00|8519.5|8517.1|8519.2|8516.8|8521.3|8518.9|8516.5|8514.1|178
1728043800000|2024-10-04 12:10:00|8519.1|8516.7|8518.5|8516.1|8521.9|8519.5|8517.6|8515.2|231
1728044100000|2024-10-04 12:15:00|8518.4|8516|8520|8517.6|8520.2|8517.8|8517.3|8514.9|239
1728044400000|2024-10-04 12:20:00|8520.3|8517.9|8518.4|8516|8521.6|8519.2|8518.3|8515.9|182
1728044700000|2024-10-04 12:25:00|8518.5|8516.1|8519.8|8514.8|8520.9|8518.1|8515.6|8512.9|386
1728045000000|2024-10-04 12:30:00|8519.9|8514.9|8575.9|8573.5|8577.7|8575.5|8519.9|8514.9|1958
1728045300000|2024-10-04 12:35:00|8576|8573.6|8577.7|8575.6|8581.4|8579.5|8571.2|8569.2|1723
1728045600000|2024-10-04 12:40:00|8577.5|8575.4|8588|8585.6|8588.7|8586.3|8573.1|8571.1|1420
1728045900000|2024-10-04 12:45:00|8587.9|8585.5|8596|8593.6|8596.3|8593.9|8586.4|8584|1157
1728046200000|2024-10-04 12:50:00|8596.1|8593.7|8593.9|8591.5|8601.3|8598.9|8592.5|8590.1|930
1728046500000|2024-10-04 12:55:00|8594.1|8591.7|8599.6|8597.2|8601.1|8599|8593.1|8590.7|839
1728046800000|2024-10-04 13:00:00|8599.9|8597.5|8594.6|8592.2|8604.3|8602.4|8594.6|8592.2|662
1728047100000|2024-10-04 13:05:00|8594.2|8591.8|8595.8|8593.4|8596.2|8594.2|8591.5|8589.1|793
1728047400000|2024-10-04 13:10:00|8595.9|8593.5|8595.5|8593.1|8598.9|8597|8592.7|8590.4|642
1728047700000|2024-10-04 13:15:00|8595.6|8593.2|8597.5|8595.1|8598.1|8595.7|8590.7|8588.3|637
1728048000000|2024-10-04 13:20:00|8597.6|8595.2|8607.5|8605.1|8607.8|8605.4|8597.5|8595.1|589
1728048300000|2024-10-04 13:25:00|8607.3|8604.9|8605.9|8604.4|8608.9|8606.5|8605.2|8602.8|526
1728048600000|2024-10-04 13:30:00|8606.2|8604.7|8599.2|8596.8|8607.1|8605.1|8594.7|8592.6|669
1728048900000|2024-10-04 13:35:00|8599.3|8596.9|8591.3|8588.9|8599.8|8597.4|8590.8|8588.4|721
1728049200000|2024-10-04 13:40:00|8591.2|8588.8|8590|8587.6|8593.3|8590.9|8590|8587.6|599
1728049500000|2024-10-04 13:45:00|8590.1|8587.7|8589.9|8587.5|8594.9|8592.5|8589.5|8587.1|490
1728049800000|2024-10-04 13:50:00|8590.1|8587.7|8586.7|8584.3|8593.2|8590.8|8584.1|8581.7|561
1728050100000|2024-10-04 13:55:00|8586.8|8584.4|8586.7|8584.3|8589.3|8586.9|8584.1|8581.7|551
1728050400000|2024-10-04 14:00:00|8586.6|8584.2|8589.7|8587.3|8591.7|8589.3|8586.6|8584.2|523
1728050700000|2024-10-04 14:05:00|8589.8|8587.4|8585|8582.6|8590.9|8588.5|8583.1|8580.7|576
1728051000000|2024-10-04 14:10:00|8585.1|8582.7|8588.3|8585.9|8588.6|8586.2|8581.9|8579.5|519
1728051300000|2024-10-04 14:15:00|8588.4|8586|8587.3|8584.9|8591.3|8588.9|8585.6|8583.2|421
1728051600000|2024-10-04 14:20:00|8587.6|8585.2|8590.5|8588.1|8590.9|8588.5|8586.5|8584.1|393
1728051900000|2024-10-04 14:25:00|8590.8|8588.4|8590.6|8588.2|8593.3|8591.1|8586.4|8584|470
1728052200000|2024-10-04 14:30:00|8590.7|8588.3|8589|8586.6|8592.2|8590|8586.9|8584.8|550
1728052500000|2024-10-04 14:35:00|8588.9|8586.5|8590.5|8588.1|8591.1|8588.7|8586.4|8584|534
1728052800000|2024-10-04 14:40:00|8590.6|8588.2|8589.5|8587.1|8592.9|8590.5|8586.7|8584.3|433
1728053100000|2024-10-04 14:45:00|8589.4|8587|8590.2|8587.8|8591.3|8588.9|8587.2|8584.8|360
1728053400000|2024-10-04 14:50:00|8590.3|8587.9|8587.5|8585.1|8590.3|8587.9|8585.5|8583.1|582
1728053700000|2024-10-04 14:55:00|8587.7|8585.3|8589.3|8586.9|8592.1|8589.7|8587.7|8585.3|561
1728054000000|2024-10-04 15:00:00|8589.2|8586.8|8588.3|8585.9|8589.8|8587.6|8586.1|8583.7|518
1728054300000|2024-10-04 15:05:00|8588.2|8585.8|8593.8|8591.4|8594.6|8592.2|8588|8585.6|360
1728054600000|2024-10-04 15:10:00|8593.9|8591.5|8592.4|8590|8595.9|8593.9|8592|8589.6|294
1728054900000|2024-10-04 15:15:00|8592.3|8589.9|8594.7|8592.3|8595.3|8592.9|8591.2|8588.8|253
1728055200000|2024-10-04 15:20:00|8594.6|8592.2|8597.4|8595|8598.4|8596|8593.9|8591.5|270
1728055500000|2024-10-04 15:25:00|8597.3|8594.9|8600.6|8598.2|8600.6|8598.2|8596.6|8594.2|350
1728055800000|2024-10-04 15:30:00|8600.5|8598.1|8589|8586.6|8600.7|8598.3|8589|8586.6|418
1728056100000|2024-10-04 15:35:00|8588.9|8586.5|8590.8|8588.4|8593.1|8590.7|8588.2|8585.8|382
1728056400000|2024-10-04 15:40:00|8590.6|8588.2|8597|8594.6|8597|8594.6|8590.5|8588.1|357
1728056700000|2024-10-04 15:45:00|8596.9|8594.5|8593.2|8590.8|8597.2|8594.8|8592.7|8590.3|297
1728057000000|2024-10-04 15:50:00|8593.1|8590.7|8593.3|8590.9|8595.4|8593|8590.8|8588.4|252
1728057300000|2024-10-04 15:55:00|8592.8|8590.4|8590.4|8588|8593.5|8591.1|8588.8|8586.4|305
1728057600000|2024-10-04 16:00:00|8590.5|8588.1|8590.7|8588.3|8592.5|8590.1|8588.8|8586.4|332
1728057900000|2024-10-04 16:05:00|8590.6|8588.2|8590.7|8588.3|8592.3|8589.9|8589.8|8587.4|270
1728058200000|2024-10-04 16:10:00|8590.9|8588.5|8594.9|8592.5|8594.9|8592.5|8590.9|8588.5|250
1728058500000|2024-10-04 16:15:00|8594.8|8592.4|8595.4|8593|8596.4|8594|8593.3|8590.9|248
1728058800000|2024-10-04 16:20:00|8595.2|8592.8|8598.1|8595.7|8598.5|8596.1|8595|8592.6|242
1728059100000|2024-10-04 16:25:00|8598|8595.6|8598.7|8596.3|8599.5|8597.1|8597.5|8595.1|234
1728059400000|2024-10-04 16:30:00|8598.6|8596.2|8599.2|8596.8|8599.8|8597.4|8597.4|8595|212
1728059700000|2024-10-04 16:35:00|8599.3|8596.9|8594.9|8592.5|8599.3|8596.9|8594.6|8592.2|261
1728060000000|2024-10-04 16:40:00|8594.8|8592.4|8596|8593.6|8596.2|8593.8|8593.6|8591.2|178
1728060300000|2024-10-04 16:45:00|8595.9|8593.5|8594.7|8592.3|8595.9|8593.5|8594.3|8591.9|149
1728060600000|2024-10-04 16:50:00|8594.8|8592.4|8595|8592.6|8596.1|8593.7|8593.7|8591.3|190
1728060900000|2024-10-04 16:55:00|8594.9|8592.5|8595.3|8592.9|8597.5|8595.1|8594.6|8592.2|189
1728061200000|2024-10-04 17:00:00|8595.4|8593|8593.4|8591|8595.4|8593|8592.3|8589.9|210
1728061500000|2024-10-04 17:05:00|8593.3|8590.9|8587.9|8585.5|8593.7|8591.3|8587.9|8585.5|152
1728061800000|2024-10-04 17:10:00|8587.7|8585.3|8588.4|8586|8589|8586.7|8586.5|8584.1|204
1728062100000|2024-10-04 17:15:00|8587.7|8585.3|8589.7|8588.2|8589.7|8588.2|8587.3|8584.9|123
1728062400000|2024-10-04 17:20:00|8590|8587.6|8587.4|8585|8592.1|8590.3|8587.4|8585|147
1728062700000|2024-10-04 17:25:00|8587.5|8585.1|8589.6|8587.2|8589.7|8587.3|8585.8|8583.4|181
1728063000000|2024-10-04 17:30:00|8589.7|8587.3|8589.5|8587.1|8591.2|8588.8|8588.8|8586.4|148
1728063300000|2024-10-04 17:35:00|8589.4|8587|8589.8|8587.4|8590.1|8587.7|8587.4|8585|196
1728063600000|2024-10-04 17:40:00|8589.7|8587.3|8585.8|8583.4|8589.7|8587.3|8585.8|8583.4|193
1728063900000|2024-10-04 17:45:00|8585.7|8583.3|8586.3|8583.9|8586.7|8584.3|8585.3|8582.9|111
1728064200000|2024-10-04 17:50:00|8586.4|8584|8586.5|8584.1|8586.8|8584.4|8585.4|8583|110
1728064500000|2024-10-04 17:55:00|8586.8|8584.4|8587.4|8585|8588.3|8585.9|8585.6|8583.2|136
1728064800000|2024-10-04 18:00:00|8587.3|8584.9|8589.2|8586.8|8589.4|8587|8586.5|8584.1|123
1728065100000|2024-10-04 18:05:00|8589|8586.6|8589|8586.6|8589.3|8586.9|8587.4|8585|111
1728065400000|2024-10-04 18:10:00|8588.9|8586.5|8590.5|8588.1|8590.5|8588.1|8588.4|8586|116
1728065700000|2024-10-04 18:15:00|8589.9|8587.5|8589.7|8587.3|8590.1|8587.7|8588.4|8586|124
1728066000000|2024-10-04 18:20:00|8589.6|8587.2|8588.3|8585.9|8589.8|8587.4|8587.5|8585.1|104
1728066300000|2024-10-04 18:25:00|8588.4|8586|8588|8585.6|8589.2|8586.8|8587.9|8585.5|96
1728066600000|2024-10-04 18:30:00|8588.1|8585.7|8588.3|8585.9|8588.6|8586.2|8587.1|8584.7|81
1728066900000|2024-10-04 18:35:00|8588.1|8585.7|8588.2|8585.8|8588.6|8586.2|8586.6|8584.2|57
1728067200000|2024-10-04 18:40:00|8588.5|8586.1|8587.7|8585.3|8588.7|8586.3|8587.4|8585|48
1728067500000|2024-10-04 18:45:00|8587.5|8585.1|8586.6|8584.2|8587.6|8585.2|8586.1|8583.7|75
1728067800000|2024-10-04 18:50:00|8586|8583.6|8586.4|8584|8587.9|8585.5|8586|8583.6|71
1728068100000|2024-10-04 18:55:00|8586.5|8584.1|8586.6|8584.2|8586.8|8584.4|8585|8582.6|144
1728068400000|2024-10-04 19:00:00|8586.3|8583.9|8588.1|8585.7|8588.4|8586|8585.6|8583.2|117
1728068700000|2024-10-04 19:05:00|8587.9|8585.5|8589.1|8586.7|8589.4|8587|8586|8583.6|91
1728069000000|2024-10-04 19:10:00|8588.9|8586.5|8588.3|8585.9|8589.4|8587|8588|8585.6|74
1728069300000|2024-10-04 19:15:00|8588.2|8585.8|8589|8586.6|8589|8586.6|8587.1|8584.7|93
1728069600000|2024-10-04 19:20:00|8588.9|8586.5|8587.9|8585.5|8589.3|8586.9|8587.9|8585.5|62
1728069900000|2024-10-04 19:25:00|8587.8|8585.4|8588.6|8586.2|8589.7|8587.3|8587.6|8585.2|105
1728070200000|2024-10-04 19:30:00|8588.7|8586.3|8587.5|8585.1|8588.7|8586.3|8587|8584.6|86
1728070500000|2024-10-04 19:35:00|8587|8584.6|8586|8584.5|8587.1|8585|8585.3|8582.9|67
1728070800000|2024-10-04 19:40:00|8586.6|8584.2|8586.1|8583.7|8586.7|8584.6|8585.9|8583.5|53
1728071100000|2024-10-04 19:45:00|8585.9|8583.5|8585.4|8583|8587.1|8584.7|8585.4|8583|62
1728071400000|2024-10-04 19:50:00|8585.5|8583.1|8586.5|8584.1|8586.5|8584.1|8585.2|8582.8|126
1728071700000|2024-10-04 19:55:00|8586.6|8584.2|8585.9|8583.5|8587.2|8584.8|8585.6|8583.5|163
1728072000000|2024-10-04 20:00:00|8585.7|8583.3|8585.3|8582.9|8586.5|8584.1|8584.8|8582.4|185
1728072300000|2024-10-04 20:05:00|8585.2|8582.8|8586.7|8584.3|8586.9|8584.5|8584.7|8582.3|118
1728072600000|2024-10-04 20:10:00|8586.6|8584.2|8586.3|8583.9|8587.1|8584.7|8585.9|8583.5|104
1728072900000|2024-10-04 20:15:00|8586.2|8583.8|8585.9|8583.5|8586.3|8583.9|8585.5|8583.1|72
1728073200000|2024-10-04 20:20:00|8586|8583.6|8584.9|8582.5|8586|8583.6|8584.7|8582.3|67
1728073500000|2024-10-04 20:25:00|8584.7|8582.3|8584.5|8582.1|8584.9|8582.5|8583.2|8580.8|77
1728073800000|2024-10-04 20:30:00|8584.6|8582.2|8584.3|8581.9|8584.6|8582.2|8583.7|8581.3|88
1728074100000|2024-10-04 20:35:00|8584.4|8582|8584.7|8582.3|8584.7|8582.3|8584.2|8581.8|113
1728074400000|2024-10-04 20:40:00|8584.6|8582.2|8583.1|8580.7|8584.8|8582.4|8582.9|8580.5|195
1728074700000|2024-10-04 20:45:00|8583|8580.6|8583.4|8579.1|8584|8581.4|8582.9|8579|111
1728075000000|2024-10-04 20:50:00|8583.5|8579.3|8583.8|8578.8|8584.7|8579.9|8581.3|8577.1|241
1728075300000|2024-10-04 20:55:00|8584.5|8578.1|8584.4|8577.9|8586.4|8579.9|8583.2|8576.7|731
1728244800000|2024-10-06 20:00:00|8583.8|8577.8|8583.8|8577.8|8583.8|8577.8|8583.8|8577.8|1
1728245100000|2024-10-06 20:05:00|8594.3|8583.3|8594.3|8583.3|8594.3|8583.3|8594.3|8583.3|1
1728246000000|2024-10-06 20:20:00|8594.5|8583.5|8609.7|8598.7|8609.7|8598.7|8594.5|8583.5|7
1728246300000|2024-10-06 20:25:00|8600.4|8589.4|8600.4|8589.4|8600.4|8589.4|8600.4|8589.4|1
1728246900000|2024-10-06 20:35:00|8593.9|8582.9|8593.9|8582.9|8593.9|8582.9|8593.9|8582.9|1
1728247200000|2024-10-06 20:40:00|8598.3|8587.3|8600.5|8589.5|8600.5|8589.5|8598.3|8587.3|3
1728247500000|2024-10-06 20:45:00|8600|8589|8597.5|8586.5|8600.2|8589.2|8597.5|8586.5|4
1728248100000|2024-10-06 20:55:00|8598.3|8585.8|8598.3|8585.8|8598.3|8585.8|8598.3|8585.8|1
1728248400000|2024-10-06 21:00:00|8597.8|8586.3|8597.8|8586.3|8597.8|8586.3|8597.8|8586.3|1
1728251100000|2024-10-06 21:45:00|8591.8|8585.3|8591.8|8585.3|8591.8|8585.3|8591.8|8585.3|1
1728251400000|2024-10-06 21:50:00|8593.2|8586.7|8594.3|8587.8|8594.5|8588|8593.2|8586.7|31
1728251700000|2024-10-06 21:55:00|8593.9|8587.4|8595.5|8589|8596.4|8589.9|8593.9|8587.4|152
1728252000000|2024-10-06 22:00:00|8596.8|8590.3|8593.8|8588.7|8598.2|8591.7|8592|8585.5|235
1728252300000|2024-10-06 22:05:00|8593|8589.5|8597.6|8594.3|8599.9|8596.8|8592.9|8589.3|182
1728252600000|2024-10-06 22:10:00|8597.4|8594.2|8597.9|8595.5|8599|8596.2|8596.8|8594.2|108
1728252900000|2024-10-06 22:15:00|8598|8595.4|8593.1|8590.7|8598|8595.4|8591.9|8589.5|204
1728253200000|2024-10-06 22:20:00|8593|8590.6|8593|8590.6|8595.2|8592.8|8591.2|8588.8|173
1728253500000|2024-10-06 22:25:00|8592.9|8590.5|8594.6|8592.2|8594.6|8592.2|8591.6|8589.2|137
1728253800000|2024-10-06 22:30:00|8594.7|8592.3|8593.2|8590.8|8595.6|8593.2|8592.8|8590.4|85
1728254100000|2024-10-06 22:35:00|8593.1|8590.7|8594.7|8592.3|8595.8|8593.4|8591.9|8589.5|80
1728254400000|2024-10-06 22:40:00|8594.4|8592|8593.6|8591.2|8595.5|8593.1|8593.6|8591.2|50
1728254700000|2024-10-06 22:45:00|8593.5|8591.1|8593.2|8590.8|8594|8591.6|8591.9|8589.5|92
1728255000000|2024-10-06 22:50:00|8593.1|8590.7|8592.9|8590.5|8594.2|8591.8|8592.7|8590.3|66
1728255300000|2024-10-06 22:55:00|8593|8590.6|8593.6|8591.2|8593.9|8591.5|8591.3|8588.9|62
1728255600000|2024-10-06 23:00:00|8593.5|8591.1|8595.8|8593.4|8596.5|8594.1|8593|8590.6|140
1728255900000|2024-10-06 23:05:00|8595.9|8593.5|8595.1|8592.7|8597|8594.6|8594.9|8592.5|96
1728256200000|2024-10-06 23:10:00|8595.2|8592.8|8594.4|8592|8595.2|8592.8|8594.1|8591.7|65
1728256500000|2024-10-06 23:15:00|8594.2|8591.8|8594.3|8591.9|8596|8593.6|8593.9|8591.5|71
1728256800000|2024-10-06 23:20:00|8594.4|8592|8594.1|8591.7|8594.6|8592.2|8593.7|8591.3|61
1728257100000|2024-10-06 23:25:00|8593.8|8591.4|8592.7|8590.3|8594.2|8591.8|8592.3|8589.9|69
1728257400000|2024-10-06 23:30:00|8592.6|8590.2|8591.1|8588.7|8593.4|8591|8591|8588.6|64
1728257700000|2024-10-06 23:35:00|8591|8588.6|8590.7|8588.3|8592.1|8589.7|8590.5|8588.1|63
1728258000000|2024-10-06 23:40:00|8590.8|8588.4|8591|8588.6|8591.8|8589.4|8590|8587.6|67
1728258300000|2024-10-06 23:45:00|8591.1|8588.7|8590|8587.6|8591.5|8589.1|8589.7|8587.3|82
1728258600000|2024-10-06 23:50:00|8590.1|8587.7|8590.3|8587.9|8591.6|8589.2|8590.1|8587.7|81
1728258900000|2024-10-06 23:55:00|8590.1|8587.7|8589.1|8586.7|8590.1|8587.7|8588.1|8585.7|57
1728259200000|2024-10-07 00:00:00|8588.7|8586.3|8586.8|8584.4|8589|8586.6|8586.6|8584.2|183
1728259500000|2024-10-07 00:05:00|8586.9|8584.5|8586.2|8583.8|8588.3|8585.9|8585.8|8583.4|190
1728259800000|2024-10-07 00:10:00|8586.1|8583.7|8586.8|8584.4|8589.8|8587.4|8586.1|8583.7|150
1728260100000|2024-10-07 00:15:00|8586.4|8584|8584.8|8582.4|8586.7|8584.3|8583.6|8581.2|158
1728260400000|2024-10-07 00:20:00|8584.7|8582.3|8584.6|8582.2|8585.5|8583.1|8583.8|8581.4|120
1728260700000|2024-10-07 00:25:00|8584.7|8582.3|8584|8581.6|8585.1|8582.7|8583.6|8581.2|122
1728261000000|2024-10-07 00:30:00|8583.8|8581.4|8585.9|8583.5|8586.1|8583.7|8583.7|8581.3|123
1728261300000|2024-10-07 00:35:00|8585.8|8583.4|8585.9|8583.5|8586.4|8584|8584.8|8582.4|120
1728261600000|2024-10-07 00:40:00|8585.8|8583.4|8588.1|8585.7|8588.3|8585.9|8585.3|8582.9|131
1728261900000|2024-10-07 00:45:00|8588.2|8585.8|8587.2|8584.8|8588.8|8586.4|8586.3|8583.9|111
1728262200000|2024-10-07 00:50:00|8587.3|8584.9|8584.8|8582.4|8588.7|8586.3|8584.8|8582.4|214
1728262500000|2024-10-07 00:55:00|8585.3|8582.9|8585.3|8582.9|8586.1|8583.7|8580.3|8577.9|286
1728262800000|2024-10-07 01:00:00|8585.1|8582.7|8582|8579.6|8585.1|8582.7|8581.8|8579.4|228
1728263100000|2024-10-07 01:05:00|8581.9|8579.5|8582.3|8579.9|8583.1|8580.7|8580.5|8578.1|172
1728263400000|2024-10-07 01:10:00|8582.5|8580.1|8584.7|8582.3|8585|8582.6|8582|8579.6|142
1728263700000|2024-10-07 01:15:00|8584.8|8582.4|8582.5|8580.1|8585.7|8583.3|8582.5|8580.1|185
1728264000000|2024-10-07 01:20:00|8582.7|8580.3|8584.5|8582.1|8585.4|8583|8582.1|8579.7|160
1728264300000|2024-10-07 01:25:00|8584.4|8582|8583.3|8580.9|8584.7|8582.3|8581.8|8579.4|127
1728264600000|2024-10-07 01:30:00|8583.4|8581|8579.6|8577.2|8583.5|8581.1|8578.9|8576.5|197
1728264900000|2024-10-07 01:35:00|8579.7|8577.3|8580|8577.6|8580.9|8578.5|8577.9|8575.5|179
1728265200000|2024-10-07 01:40:00|8579.9|8577.5|8581|8578.6|8581.7|8579.3|8579.4|8577|201
1728265500000|2024-10-07 01:45:00|8580.9|8578.5|8578.7|8576.3|8581.2|8578.8|8578.6|8576.2|233
1728265800000|2024-10-07 01:50:00|8578.6|8576.2|8578.6|8576.2|8580|8577.6|8577.8|8575.4|146
1728266100000|2024-10-07 01:55:00|8578.4|8576|8578.5|8576.1|8579.4|8577|8577.4|8575|149
1728266400000|2024-10-07 02:00:00|8578.7|8576.3|8577.7|8575.3|8578.9|8576.5|8577.7|8575.3|93
1728266700000|2024-10-07 02:05:00|8577.9|8575.5|8578.4|8576|8578.5|8576.1|8576.9|8574.5|77
1728267000000|2024-10-07 02:10:00|8578.6|8576.2|8577.7|8575.3|8579.4|8577|8577.3|8574.9|88
1728267300000|2024-10-07 02:15:00|8577.6|8575.2|8575.7|8573.3|8577.6|8575.2|8574.3|8571.9|125
1728267600000|2024-10-07 02:20:00|8575.6|8573.2|8575.4|8573|8576.1|8573.7|8574.6|8572.2|119
1728267900000|2024-10-07 02:25:00|8575.5|8573.1|8576.3|8573.9|8576.6|8574.2|8575.4|8573|80
1728268200000|2024-10-07 02:30:00|8576.5|8574.1|8575.5|8573.1|8576.9|8574.5|8575|8572.6|56
1728268500000|2024-10-07 02:35:00|8575.4|8573|8575.6|8573.2|8576.2|8573.8|8575.4|8573|70
1728268800000|2024-10-07 02:40:00|8575.7|8573.3|8577.4|8575|8577.6|8575.3|8575.3|8572.9|68
1728269100000|2024-10-07 02:45:00|8577.5|8575.1|8577|8574.6|8577.7|8575.3|8575.7|8573.3|84
1728269400000|2024-10-07 02:50:00|8576.9|8574.5|8576.5|8574.1|8577.5|8575.1|8575.8|8573.4|84
1728269700000|2024-10-07 02:55:00|8576.7|8574.3|8579.2|8576.8|8579.3|8576.9|8576.7|8574.3|106
1728270000000|2024-10-07 03:00:00|8579.3|8576.9|8578.8|8576.4|8580.2|8577.8|8578.4|8576|91
1728270300000|2024-10-07 03:05:00|8578.7|8576.3|8579|8576.6|8580.4|8578|8577.7|8575.3|88
1728270600000|2024-10-07 03:10:00|8578.9|8576.5|8580.2|8577.8|8581.3|8578.9|8578.3|8575.9|59
1728270900000|2024-10-07 03:15:00|8580.1|8577.7|8578.6|8576.2|8580.9|8578.5|8578.5|8576.1|56
1728271200000|2024-10-07 03:20:00|8578.7|8576.3|8579.2|8576.8|8579.7|8577.3|8578.6|8576.2|76
1728271500000|2024-10-07 03:25:00|8579.1|8576.7|8578.7|8576.3|8580.1|8577.7|8578.4|8576|67
1728271800000|2024-10-07 03:30:00|8578.4|8576|8579|8576.6|8579.9|8577.5|8578.4|8576|73
1728272100000|2024-10-07 03:35:00|8578.8|8576.4|8578.4|8576|8579.2|8576.8|8578.4|8576|48
1728272400000|2024-10-07 03:40:00|8578.5|8576.1|8579.1|8576.7|8579.2|8576.8|8578.4|8576|35
1728272700000|2024-10-07 03:45:00|8579.2|8576.8|8579.4|8577|8580.1|8577.8|8578.8|8576.5|56
1728273000000|2024-10-07 03:50:00|8579.3|8576.9|8579|8576.6|8579.8|8577.4|8579|8576.6|51
1728273300000|2024-10-07 03:55:00|8578.9|8576.5|8578|8575.6|8579.1|8576.7|8577.6|8575.2|65
1728273600000|2024-10-07 04:00:00|8578.1|8575.7|8578.4|8576|8578.4|8576|8577.3|8574.9|37
1728273900000|2024-10-07 04:05:00|8578.5|8576.1|8577.2|8574.8|8579|8576.6|8577|8574.6|63
1728274200000|2024-10-07 04:10:00|8577|8574.6|8578.1|8575.7|8578.1|8575.7|8576.9|8574.5|43
1728274500000|2024-10-07 04:15:00|8578|8575.6|8577.8|8575.4|8578.1|8575.7|8577|8574.6|30
1728274800000|2024-10-07 04:20:00|8577.7|8575.3|8577.3|8574.9|8578|8575.6|8576.8|8574.4|38
1728275100000|2024-10-07 04:25:00|8577.2|8574.8|8578.7|8576.3|8578.9|8576.5|8577.2|8574.8|46
1728275400000|2024-10-07 04:30:00|8578.6|8576.2|8578.8|8576.4|8578.9|8576.5|8578|8575.6|71
1728275700000|2024-10-07 04:35:00|8578.7|8576.3|8577.4|8575|8579.1|8576.7|8577.4|8575|42
1728276000000|2024-10-07 04:40:00|8577.2|8574.8|8576.7|8574.3|8578.5|8576.1|8576.5|8574.1|44
1728276300000|2024-10-07 04:45:00|8577|8574.6|8577.4|8575|8578.2|8575.8|8577|8574.6|49
1728276600000|2024-10-07 04:50:00|8577.3|8574.9|8578.5|8576.1|8578.8|8576.4|8577.3|8574.9|104
1728276900000|2024-10-07 04:55:00|8578.4|8576|8578.4|8576|8578.9|8576.5|8576.8|8574.4|78
1728277200000|2024-10-07 05:00:00|8578.5|8576.1|8579|8576.6|8579.6|8577.2|8578.1|8575.7|58
1728277500000|2024-10-07 05:05:00|8579.2|8576.8|8580.3|8577.9|8580.5|8578.1|8579|8576.6|73
1728277800000|2024-10-07 05:10:00|8580.4|8578|8580.7|8578.3|8581.2|8578.8|8579.9|8577.5|92
1728278100000|2024-10-07 05:15:00|8580.6|8578.2|8580|8577.6|8580.6|8578.2|8579.6|8577.2|51
1728278400000|2024-10-07 05:20:00|8579.9|8577.5|8580.4|8578|8580.5|8578.1|8579.4|8577|76
1728278700000|2024-10-07 05:25:00|8580.5|8578.1|8582.9|8580.5|8582.9|8580.5|8580.5|8578.1|120
1728279000000|2024-10-07 05:30:00|8582.8|8580.4|8580.5|8578.1|8583.1|8580.7|8580.1|8577.7|87
1728279300000|2024-10-07 05:35:00|8580.4|8578|8580|8577.6|8580.5|8578.1|8578.7|8576.3|76
1728279600000|2024-10-07 05:40:00|8580.1|8577.7|8580.5|8578.1|8580.9|8578.5|8579.5|8577.1|59
1728279900000|2024-10-07 05:45:00|8580.8|8578.4|8579.9|8577.5|8581|8578.6|8578.8|8576.4|68
1728280200000|2024-10-07 05:50:00|8580.2|8577.8|8580|8577.6|8581.3|8578.9|8579|8576.6|96
1728280500000|2024-10-07 05:55:00|8579.9|8577.5|8578.2|8575.8|8580|8577.6|8577.8|8575.4|100
1728280800000|2024-10-07 06:00:00|8578.4|8576|8582|8579.6|8582.3|8579.9|8578.4|8576|275
1728281100000|2024-10-07 06:05:00|8582.1|8579.7|8579.8|8578.3|8582.2|8579.8|8579.5|8577.7|173
1728281400000|2024-10-07 06:10:00|8579.7|8578.2|8580|8578.5|8581.5|8579.7|8577.3|8575.1|210
1728281700000|2024-10-07 06:15:00|8579.9|8578.4|8579.5|8577.1|8581.5|8580|8579.1|8576.7|172
1728282000000|2024-10-07 06:20:00|8579.3|8576.9|8580.6|8578.2|8581.1|8578.7|8577.9|8575.5|166
1728282300000|2024-10-07 06:25:00|8580.7|8578.3|8585.2|8582.8|8586.4|8584|8580.6|8578.2|200
1728282600000|2024-10-07 06:30:00|8585.3|8582.9|8584.4|8582|8585.4|8583|8582.3|8579.9|211
1728282900000|2024-10-07 06:35:00|8584.3|8581.9|8586.1|8583.7|8586.5|8584.1|8582.5|8580.1|234
1728283200000|2024-10-07 06:40:00|8586|8583.6|8586.6|8584.2|8587.4|8585|8583.9|8581.5|206
1728283500000|2024-10-07 06:45:00|8586.7|8584.3|8585.6|8583.2|8588.6|8586.2|8584.4|8582|249
1728283800000|2024-10-07 06:50:00|8585.5|8583.1|8582.8|8580.4|8585.6|8583.2|8582.6|8580.2|202
1728284100000|2024-10-07 06:55:00|8583|8580.6|8584.4|8582|8585.2|8583.1|8582.7|8580.3|214
1728284400000|2024-10-07 07:00:00|8584.9|8582.5|8586|8583.6|8589.3|8586.9|8583.6|8581.2|456
1728284700000|2024-10-07 07:05:00|8585.8|8583.4|8585|8582.6|8586.2|8583.8|8581|8578.6|325
1728285000000|2024-10-07 07:10:00|8584.9|8582.5|8587.1|8584.7|8588.2|8585.8|8583.5|8581.1|317
1728285300000|2024-10-07 07:15:00|8587|8584.6|8590.4|8588|8590.4|8588|8585|8582.9|250
1728285600000|2024-10-07 07:20:00|8590.5|8588.1|8587.8|8585.4|8591.8|8589.4|8586.6|8584.2|358
1728285900000|2024-10-07 07:25:00|8587.9|8585.5|8587.7|8585.3|8589.1|8586.7|8584.7|8582.3|244
1728286200000|2024-10-07 07:30:00|8587.4|8585|8584|8581.6|8588|8585.6|8583.8|8581.5|280
1728286500000|2024-10-07 07:35:00|8583.9|8581.5|8577.1|8574.7|8584|8581.6|8576.5|8574.6|264
1728286800000|2024-10-07 07:40:00|8577|8574.6|8581.7|8579.3|8581.8|8579.4|8575|8573.3|354
1728287100000|2024-10-07 07:45:00|8581.6|8579.2|8578.7|8576.3|8583.2|8581.1|8578.7|8576.3|269
1728287400000|2024-10-07 07:50:00|8578.5|8576.1|8577|8575.5|8580.7|8578.3|8576.8|8574.4|255
1728287700000|2024-10-07 07:55:00|8576.8|8575.3|8576.5|8575|8578.1|8576|8575.2|8573.4|253
1728288000000|2024-10-07 08:00:00|8576.6|8575.1|8577|8574.6|8579|8577|8576.2|8574.5|246
1728288300000|2024-10-07 08:05:00|8576.9|8574.5|8575.3|8573.8|8577.6|8575.5|8574.9|8573.1|211
1728288600000|2024-10-07 08:10:00|8575.4|8573.9|8574.8|8572.4|8576.9|8574.6|8572.7|8570.8|221
1728288900000|2024-10-07 08:15:00|8574.9|8572.5|8573.6|8572.1|8575.5|8573.1|8572.6|8570.8|205
1728289200000|2024-10-07 08:20:00|8574.2|8572.7|8575|8572.6|8575.7|8573.9|8573.1|8570.9|229
1728289500000|2024-10-07 08:25:00|8575.3|8572.9|8575.1|8572.7|8576.4|8574|8573.9|8571.9|241
1728289800000|2024-10-07 08:30:00|8575|8572.6|8573.1|8570.7|8576.3|8574.8|8573.1|8570.7|224
1728290100000|2024-10-07 08:35:00|8573|8570.6|8577.6|8575.2|8577.7|8575.3|8572.1|8569.7|243
1728290400000|2024-10-07 08:40:00|8577.3|8574.9|8580.5|8578.1|8581.7|8579.3|8577|8574.6|224
1728290700000|2024-10-07 08:45:00|8580.4|8578|8584.6|8582.2|8584.6|8582.2|8577.5|8576|190
1728291000000|2024-10-07 08:50:00|8584.5|8582.1|8583.5|8581.1|8584.5|8582.1|8581.9|8579.5|184
1728291300000|2024-10-07 08:55:00|8583.4|8581|8582.4|8580|8586|8583.6|8582.2|8579.8|145
1728291600000|2024-10-07 09:00:00|8582.3|8579.9|8583.3|8580.9|8584.6|8582.2|8581.1|8578.7|179
1728291900000|2024-10-07 09:05:00|8583.1|8580.7|8585.3|8582.9|8585.3|8583.3|8581.5|8579.1|177
1728292200000|2024-10-07 09:10:00|8584.8|8582.4|8586.4|8584|8586.6|8584.2|8582.6|8580.2|216
1728292500000|2024-10-07 09:15:00|8586.3|8583.9|8584.5|8582.1|8587.3|8585.2|8584.4|8582|211
1728292800000|2024-10-07 09:20:00|8584.6|8582.2|8585.3|8582.9|8587.1|8584.7|8583.7|8581.8|210
1728293100000|2024-10-07 09:25:00|8585.2|8582.8|8584.5|8582.1|8585.2|8582.8|8581.8|8579.4|281
1728293400000|2024-10-07 09:30:00|8584|8581.6|8585|8582.6|8585.5|8583.1|8580.8|8578.4|205
1728293700000|2024-10-07 09:35:00|8584.9|8582.5|8581.2|8578.8|8584.9|8582.5|8579.3|8576.9|231
1728294000000|2024-10-07 09:40:00|8581.1|8578.7|8575.5|8573.1|8581.2|8578.8|8575.2|8572.8|193
1728294300000|2024-10-07 09:45:00|8575.6|8573.2|8576.2|8573.8|8577.5|8575.2|8573.8|8571.4|213
1728294600000|2024-10-07 09:50:00|8576.1|8573.7|8576.6|8574.2|8580.1|8577.7|8575.9|8573.5|223
1728294900000|2024-10-07 09:55:00|8576.5|8574.1|8576.1|8573.7|8577.7|8575.3|8575.4|8573|228
1728295200000|2024-10-07 10:00:00|8576|8573.6|8572|8569.6|8576|8573.6|8569.9|8567.5|225
1728295500000|2024-10-07 10:05:00|8572.1|8569.7|8571.4|8569|8572.5|8570.1|8568.7|8566.3|199
1728295800000|2024-10-07 10:10:00|8571.3|8568.9|8573.6|8571.2|8573.9|8571.5|8569.7|8567.3|192
1728296100000|2024-10-07 10:15:00|8573.5|8571.1|8572.5|8570.1|8573.5|8571.1|8570.2|8567.8|208
1728296400000|2024-10-07 10:20:00|8572.4|8570|8572.1|8569.7|8573.1|8570.7|8571.2|8568.8|132
1728296700000|2024-10-07 10:25:00|8572|8569.6|8573.6|8571.2|8574.4|8572|8570.8|8568.4|183
1728297000000|2024-10-07 10:30:00|8573.7|8571.3|8574.4|8572|8577.9|8575.5|8573|8570.6|219
1728297300000|2024-10-07 10:35:00|8574.6|8572.2|8575.1|8572.7|8576.5|8574.1|8573.9|8571.5|180
1728297600000|2024-10-07 10:40:00|8575|8572.6|8574.4|8572|8575.1|8572.7|8572.6|8570.2|213
1728297900000|2024-10-07 10:45:00|8574.5|8572.1|8574.7|8572.3|8576.4|8574|8574.1|8571.7|160
1728298200000|2024-10-07 10:50:00|8574.5|8572.1|8575.1|8572.7|8577.1|8574.7|8574.5|8572.1|175
1728298500000|2024-10-07 10:55:00|8575|8572.6|8575.5|8573.1|8575.9|8573.5|8573.8|8571.4|186
1728298800000|2024-10-07 11:00:00|8575.9|8573.5|8576.7|8574.3|8576.7|8574.3|8573.2|8570.9|220
1728299100000|2024-10-07 11:05:00|8576.6|8574.2|8572|8569.6|8576.7|8574.3|8571.8|8569.4|295
1728299400000|2024-10-07 11:10:00|8571.9|8569.5|8569.3|8566.9|8572.2|8569.8|8567|8564.6|213
1728299700000|2024-10-07 11:15:00|8569.4|8567|8565.4|8563|8570|8567.6|8565|8562.6|214
1728300000000|2024-10-07 11:20:00|8565.5|8563.1|8567.7|8565.3|8570.6|8568.2|8565.2|8562.8|181
1728300300000|2024-10-07 11:25:00|8567.4|8565|8566.9|8564.5|8567.4|8565|8565.1|8562.7|161
1728300600000|2024-10-07 11:30:00|8566.7|8564.3|8560.5|8558.1|8566.8|8564.7|8559.9|8557.9|217
1728300900000|2024-10-07 11:35:00|8560.6|8558.2|8554.4|8552.9|8561.1|8559.5|8554|8551.6|268
1728301200000|2024-10-07 11:40:00|8554.3|8552.8|8552.8|8550.4|8555.4|8553.5|8551.5|8549.1|253
1728301500000|2024-10-07 11:45:00|8552.2|8549.8|8553.1|8550.7|8553.6|8551.5|8550.7|8548.6|264
1728301800000|2024-10-07 11:50:00|8552.8|8550.4|8552.9|8550.5|8554.7|8552.3|8551.5|8549.1|232
1728302100000|2024-10-07 11:55:00|8553|8550.6|8553.3|8550.9|8555.5|8553.1|8551.9|8549.5|214
1728302400000|2024-10-07 12:00:00|8553.1|8550.7|8551.5|8550|8553.1|8550.7|8550.6|8548.7|226
1728302700000|2024-10-07 12:05:00|8551.6|8550.1|8549|8546.6|8552.6|8551.1|8547.5|8545.1|234
1728303000000|2024-10-07 12:10:00|8548.9|8546.5|8549.2|8546.8|8549.7|8547.7|8546.1|8543.7|305
1728303300000|2024-10-07 12:15:00|8549.1|8546.7|8548.1|8545.7|8550.1|8547.8|8546.9|8545|243
1728303600000|2024-10-07 12:20:00|8547.5|8545.1|8551.5|8549.1|8553.9|8551.5|8546.7|8545|370
1728303900000|2024-10-07 12:25:00|8551.6|8549.2|8553.4|8551.9|8554.6|8553|8551.5|8549.1|319
1728304200000|2024-10-07 12:30:00|8553.5|8552|8550.7|8548.3|8554|8552.3|8549.8|8547.4|313
1728304500000|2024-10-07 12:35:00|8550.9|8548.5|8552.8|8550.4|8554.5|8552.1|8549.9|8547.5|285
1728304800000|2024-10-07 12:40:00|8553|8550.6|8547.8|8545.4|8553.1|8550.7|8547.3|8544.9|310
1728305100000|2024-10-07 12:45:00|8547.7|8545.3|8543.7|8542.2|8548.8|8547.3|8542.8|8540.9|324
1728305400000|2024-10-07 12:50:00|8543.5|8542|8544.2|8541.8|8544.6|8542.5|8540.3|8537.9|318
1728305700000|2024-10-07 12:55:00|8544.1|8541.7|8545.6|8544.1|8546.1|8544.1|8543|8540.6|334
1728306000000|2024-10-07 13:00:00|8545.8|8544.3|8546.4|8544|8550.2|8548|8545.1|8543|433
1728306300000|2024-10-07 13:05:00|8546.3|8543.9|8541.8|8539.4|8546.3|8543.9|8540.5|8538.3|460
1728306600000|2024-10-07 13:10:00|8541.9|8539.5|8540.8|8538.4|8545.4|8543|8539.5|8537.2|441
1728306900000|2024-10-07 13:15:00|8541.5|8539.1|8542.5|8541|8545.9|8543.6|8539.1|8536.7|362
1728307200000|2024-10-07 13:20:00|8542.8|8541.3|8544.2|8541.8|8546|8543.6|8542|8539.6|362
1728307500000|2024-10-07 13:25:00|8544.3|8541.9|8546.3|8543.9|8547.6|8545.9|8544.3|8541.9|322
1728307800000|2024-10-07 13:30:00|8546.7|8544.3|8542|8540.5|8548.6|8546.2|8541|8539.5|428
1728308100000|2024-10-07 13:35:00|8541.3|8539.8|8544.1|8541.7|8544.1|8541.7|8539.7|8537.8|441
1728308400000|2024-10-07 13:40:00|8544.3|8541.9|8539.5|8537.1|8545.1|8542.7|8538.6|8536.2|405
1728308700000|2024-10-07 13:45:00|8539.8|8537.4|8541.1|8538.7|8541.5|8539.8|8535.8|8534.3|459
1728309000000|2024-10-07 13:50:00|8541.7|8539.3|8542.6|8540.2|8543|8541|8540.6|8538.4|328
1728309300000|2024-10-07 13:55:00|8542.7|8540.3|8536.7|8534.3|8543.2|8540.8|8536.7|8534.3|411
1728309600000|2024-10-07 14:00:00|8536.6|8534.2|8541.8|8539.4|8544.2|8541.8|8535|8533.5|464
1728309900000|2024-10-07 14:05:00|8541.7|8539.3|8544|8541.6|8545.4|8543|8541.5|8539.1|351
1728310200000|2024-10-07 14:10:00|8544.2|8541.8|8545|8543.5|8547.9|8545.5|8543.6|8541.2|298
1728310500000|2024-10-07 14:15:00|8545.1|8543.6|8553.1|8550.7|8555.4|8553|8545.1|8543.3|399
1728310800000|2024-10-07 14:20:00|8553|8550.6|8554|8551.6|8556.6|8554.2|8551|8548.6|379
1728311100000|2024-10-07 14:25:00|8554.2|8551.8|8554.9|8552.5|8556.1|8553.7|8551.8|8549.4|314
1728311400000|2024-10-07 14:30:00|8554.8|8552.4|8559|8556.6|8559.7|8557.3|8553.1|8550.7|309
1728311700000|2024-10-07 14:35:00|8558.9|8556.5|8555.8|8553.4|8560.9|8558.5|8555|8552.6|280
1728312000000|2024-10-07 14:40:00|8555.7|8553.3|8553.9|8551.5|8557.1|8554.7|8553.9|8551.5|310
1728312300000|2024-10-07 14:45:00|8554.1|8551.7|8560.5|8558.1|8560.7|8558.3|8552.3|8549.9|321
1728312600000|2024-10-07 14:50:00|8560.6|8558.2|8563.6|8561.2|8566.7|8564.7|8558.9|8556.5|530
1728312900000|2024-10-07 14:55:00|8563.5|8561.1|8561.5|8560|8564.6|8562.2|8560.7|8558.3|458
1728313200000|2024-10-07 15:00:00|8561.8|8560.3|8559.9|8557.5|8562.3|8560.4|8558.7|8556.3|335
1728313500000|2024-10-07 15:05:00|8560|8557.6|8559.4|8557|8560.1|8557.7|8556.7|8554.3|323
1728313800000|2024-10-07 15:10:00|8559.5|8557.1|8558.9|8556.5|8561.1|8558.7|8557.1|8554.7|262
1728314100000|2024-10-07 15:15:00|8559.2|8556.8|8559.9|8557.5|8560.1|8557.7|8557|8554.6|267
1728314400000|2024-10-07 15:20:00|8560|8557.6|8554.9|8552.5|8560.2|8557.8|8554.7|8552.3|277
1728314700000|2024-10-07 15:25:00|8554.8|8552.4|8554.1|8551.7|8555.7|8553.3|8552.6|8550.2|263
1728315000000|2024-10-07 15:30:00|8554|8551.6|8553.9|8551.5|8555|8552.6|8552.5|8550.1|229
1728315300000|2024-10-07 15:35:00|8553.7|8551.3|8552.1|8549.7|8554.9|8552.5|8549.9|8547.5|192
1728315600000|2024-10-07 15:40:00|8552|8549.6|8552.9|8550.5|8553.4|8551|8549.7|8547.3|209
1728315900000|2024-10-07 15:45:00|8552.8|8550.4|8552.5|8550.1|8555.1|8552.7|8551.5|8549.1|188
1728316200000|2024-10-07 15:50:00|8552.4|8550|8553.9|8551.5|8554.2|8551.8|8550.9|8548.5|171
1728316500000|2024-10-07 15:55:00|8553.8|8551.4|8556.2|8553.8|8557.2|8554.8|8553.6|8551.2|247
1728316800000|2024-10-07 16:00:00|8556.3|8553.9|8552.9|8550.5|8556.3|8553.9|8552.6|8550.2|204
1728317100000|2024-10-07 16:05:00|8553|8550.6|8549.3|8546.9|8553.1|8550.7|8548.1|8546.1|218
1728317400000|2024-10-07 16:10:00|8549|8546.6|8546.5|8544.1|8549|8546.6|8546|8543.6|313
1728317700000|2024-10-07 16:15:00|8546.6|8544.2|8548.2|8545.8|8548.2|8545.8|8544.6|8542.2|186
1728318000000|2024-10-07 16:20:00|8548|8545.6|8543.9|8542.4|8548.2|8545.8|8542.8|8540.8|124
1728318300000|2024-10-07 16:25:00|8544.1|8542.6|8548.1|8545.7|8548.3|8545.9|8544.1|8542.2|169
1728318600000|2024-10-07 16:30:00|8548|8545.6|8546.8|8544.4|8548.6|8546.2|8545.5|8543.1|225
1728318900000|2024-10-07 16:35:00|8546.6|8544.2|8544.5|8542.1|8546.7|8544.3|8542.7|8540.3|166
1728319200000|2024-10-07 16:40:00|8544.4|8542|8543.2|8540.8|8545.1|8542.7|8543.2|8540.8|99
1728319500000|2024-10-07 16:45:00|8543.3|8540.9|8542.6|8540.2|8544.9|8542.5|8542.3|8539.9|109
1728319800000|2024-10-07 16:50:00|8542.7|8540.3|8542|8539.6|8542.8|8540.4|8540.3|8537.9|98
1728320100000|2024-10-07 16:55:00|8542.2|8539.8|8540.5|8538.1|8542.3|8539.9|8539.9|8537.5|143
1728320400000|2024-10-07 17:00:00|8540.7|8538.3|8540.2|8537.8|8541.3|8538.9|8539.7|8537.3|174
1728320700000|2024-10-07 17:05:00|8540.1|8537.7|8541.3|8538.9|8541.7|8539.5|8539.4|8537|116
1728321000000|2024-10-07 17:10:00|8541.4|8539|8542|8539.6|8542.9|8540.5|8541.1|8538.7|76
1728321300000|2024-10-07 17:15:00|8541.9|8539.5|8544.4|8542|8544.6|8542.2|8541.9|8539.5|76
1728321600000|2024-10-07 17:20:00|8544.5|8542.1|8545.1|8542.7|8545.5|8543.1|8544.2|8541.8|105
1728321900000|2024-10-07 17:25:00|8545|8542.6|8542.8|8540.4|8545.1|8542.7|8542.1|8539.8|95
1728322200000|2024-10-07 17:30:00|8542.7|8540.3|8540.2|8537.8|8543.3|8540.9|8539.4|8537|136
1728322500000|2024-10-07 17:35:00|8540.3|8537.9|8540|8537.6|8540.8|8538.4|8539|8536.6|98
1728322800000|2024-10-07 17:40:00|8539.7|8537.3|8539.9|8537.5|8541.1|8538.7|8539.2|8536.8|118
1728323100000|2024-10-07 17:45:00|8540|8537.6|8540.5|8538.1|8540.9|8538.5|8538|8535.6|135
1728323400000|2024-10-07 17:50:00|8540.4|8538|8541.3|8538.9|8541.6|8539.2|8539.1|8536.7|102
1728323700000|2024-10-07 17:55:00|8541.4|8539|8542.9|8540.5|8543.3|8540.9|8540.5|8538.1|141
1728324000000|2024-10-07 18:00:00|8542.8|8540.4|8543.4|8541|8544.3|8542.1|8542.6|8540.2|135
1728324300000|2024-10-07 18:05:00|8543.7|8541.3|8545.1|8542.7|8545.5|8543.1|8543.7|8541.3|82
1728324600000|2024-10-07 18:10:00|8545|8542.6|8546|8543.6|8546.6|8544.2|8544.3|8541.9|56
1728324900000|2024-10-07 18:15:00|8545.9|8543.5|8545.7|8543.3|8546.2|8543.8|8544.8|8542.4|95
1728325200000|2024-10-07 18:20:00|8545.6|8543.2|8545.4|8543|8545.9|8543.5|8544.5|8542.1|107
1728325500000|2024-10-07 18:25:00|8545.3|8542.9|8545.7|8543.3|8546.2|8543.8|8545|8542.6|109
1728325800000|2024-10-07 18:30:00|8545.8|8543.4|8542.6|8540.2|8545.8|8543.4|8541.6|8539.2|185
1728326100000|2024-10-07 18:35:00|8542.7|8540.3|8542.9|8540.5|8544.1|8541.7|8541.8|8539.4|153
1728326400000|2024-10-07 18:40:00|8542.8|8540.4|8542.4|8540|8543.4|8541|8541.9|8539.5|136
1728326700000|2024-10-07 18:45:00|8542.6|8540.2|8540.5|8538.1|8542.8|8540.4|8539.7|8537.3|183
1728327000000|2024-10-07 18:50:00|8540.4|8538|8543.1|8540.7|8544.4|8542|8540.1|8537.7|146
1728327300000|2024-10-07 18:55:00|8543.2|8540.8|8540.7|8538.3|8543.3|8540.9|8539.9|8537.5|142
1728327600000|2024-10-07 19:00:00|8540.8|8538.4|8543.2|8540.8|8543.8|8541.4|8540.6|8538.2|148
1728327900000|2024-10-07 19:05:00|8543.1|8540.7|8542.2|8539.8|8543.8|8541.4|8542|8539.6|150
1728328200000|2024-10-07 19:10:00|8542.3|8539.9|8541.6|8539.2|8543.6|8541.2|8540.8|8538.4|184
1728328500000|2024-10-07 19:15:00|8541.5|8539.1|8542.3|8539.9|8543.4|8541|8540.8|8538.4|123
1728328800000|2024-10-07 19:20:00|8542.2|8539.8|8544.9|8542.5|8545|8542.6|8542.1|8539.7|112
1728329100000|2024-10-07 19:25:00|8544.8|8542.4|8543.4|8541|8545.2|8542.8|8543.3|8540.9|101
1728329400000|2024-10-07 19:30:00|8543.3|8540.9|8543|8540.6|8544.7|8542.3|8543|8540.6|70
1728329700000|2024-10-07 19:35:00|8542.9|8540.5|8542.7|8540.3|8543.4|8541|8542|8539.6|67
1728330000000|2024-10-07 19:40:00|8542.4|8540|8542.4|8540|8543|8540.6|8541.8|8539.4|59
1728330300000|2024-10-07 19:45:00|8542.3|8539.9|8543|8540.6|8543.8|8541.4|8542.2|8539.8|102
1728330600000|2024-10-07 19:50:00|8543.1|8540.7|8544.4|8542|8544.7|8542.3|8542.3|8539.9|100
1728330900000|2024-10-07 19:55:00|8544.3|8541.9|8542.2|8539.8|8544.5|8542.1|8542.1|8539.7|121
1728331200000|2024-10-07 20:00:00|8542.6|8540.2|8540.9|8538.5|8543.6|8541.2|8540.8|8538.4|73
1728331500000|2024-10-07 20:05:00|8541|8538.6|8541.8|8539.4|8542.3|8539.9|8540.6|8538.2|46
1728331800000|2024-10-07 20:10:00|8541.7|8539.3|8541.5|8539.1|8542.6|8540.2|8541.2|8538.8|22
1728332100000|2024-10-07 20:15:00|8541.9|8539.5|8542|8539.6|8542.6|8540.2|8541.6|8539.2|15
1728332400000|2024-10-07 20:20:00|8542.3|8539.9|8542.3|8539.9|8542.7|8540.3|8542.2|8539.8|15
1728332700000|2024-10-07 20:25:00|8542.4|8540|8542.5|8540.1|8543.6|8541.2|8542.4|8540|45
1728333000000|2024-10-07 20:30:00|8542.4|8540|8544.8|8542.4|8545.7|8543.3|8541.9|8539.5|35
1728333300000|2024-10-07 20:35:00|8544.9|8542.5|8544.6|8542.2|8545.5|8543.1|8544.4|8542|24
1728333600000|2024-10-07 20:40:00|8544.9|8542.5|8545.4|8543|8545.5|8543.1|8544.8|8542.4|26
1728333900000|2024-10-07 20:45:00|8545.8|8543.4|8546.3|8543.9|8546.3|8543.9|8545.3|8542.9|15
1728334200000|2024-10-07 20:50:00|8546.2|8543.8|8545.2|8542.8|8547.5|8545.1|8544.8|8542.4|49
1728334500000|2024-10-07 20:55:00|8545.9|8542|8545.7|8539.2|8548.4|8542.4|8545.3|8539.2|297
1728335100000|2024-10-07 21:05:00|8548.5|8542|8544.2|8537.7|8548.5|8542|8544.2|8537.7|12
1728335400000|2024-10-07 21:10:00|8544.5|8538|8547.1|8540.6|8547.1|8540.6|8544.2|8537.7|26
1728335700000|2024-10-07 21:15:00|8547|8540.5|8546.9|8540.4|8547.5|8541|8546.9|8540.4|30
1728336000000|2024-10-07 21:20:00|8547.1|8540.6|8546.9|8540.4|8547.2|8540.7|8546.8|8540.3|16
1728336300000|2024-10-07 21:25:00|8547|8540.5|8547|8540.5|8547.1|8540.6|8546.9|8540.4|9
1728336600000|2024-10-07 21:30:00|8546.9|8540.4|8547.5|8541|8547.6|8541.1|8546.7|8540.2|16
1728336900000|2024-10-07 21:35:00|8547.6|8541.1|8544.9|8538.4|8547.8|8541.3|8544.9|8538.4|78
1728337200000|2024-10-07 21:40:00|8544.8|8538.3|8548.7|8542.2|8548.7|8542.2|8543.4|8536.9|115
1728337500000|2024-10-07 21:45:00|8548.2|8541.7|8549.9|8543.4|8551.1|8544.6|8548|8541.5|155
1728337800000|2024-10-07 21:50:00|8549.4|8542.9|8547.2|8540.7|8549.4|8542.9|8546.2|8539.7|40
1728338100000|2024-10-07 21:55:00|8547|8540.5|8551.8|8545.3|8552|8545.5|8546.7|8540.2|89
1728338400000|2024-10-07 22:00:00|8551.7|8545.2|8546.8|8540.3|8551.9|8545.4|8546.8|8540.3|235
1728338700000|2024-10-07 22:05:00|8546.1|8541.1|8544.4|8541.8|8546.6|8542.9|8544.3|8540.2|54
1728339000000|2024-10-07 22:10:00|8544.5|8541.9|8544.2|8541.8|8544.7|8542.3|8543.6|8541.2|32
1728339300000|2024-10-07 22:15:00|8544.1|8541.7|8543.6|8541.2|8544.1|8541.7|8543.4|8541|23
1728339600000|2024-10-07 22:20:00|8543.5|8541.1|8544.2|8541.8|8544.2|8541.8|8543|8540.4|30
1728339900000|2024-10-07 22:25:00|8544.3|8541.9|8543.7|8541.3|8544.3|8541.9|8543.2|8540.8|27
1728340200000|2024-10-07 22:30:00|8543.8|8541.4|8540|8537.6|8545.1|8542.7|8538.6|8536.2|130
1728340500000|2024-10-07 22:35:00|8539.9|8537.5|8543.3|8540.9|8543.9|8541.5|8539|8536.6|135
1728340800000|2024-10-07 22:40:00|8543.2|8540.8|8544.5|8542.1|8544.8|8542.4|8543|8540.6|48
1728341100000|2024-10-07 22:45:00|8544.4|8542|8543.9|8541.5|8544.4|8542|8543|8540.6|50
1728341400000|2024-10-07 22:50:00|8543.8|8541.4|8540.3|8537.9|8543.8|8541.4|8540.3|8537.9|65
1728341700000|2024-10-07 22:55:00|8540.2|8537.8|8533.7|8531.3|8540.3|8537.9|8532.6|8530.2|196
1728342000000|2024-10-07 23:00:00|8534.5|8532.1|8538.4|8536|8539.5|8537.1|8534.1|8531.7|219
1728342300000|2024-10-07 23:05:00|8538.5|8536.1|8540.7|8538.3|8541.4|8539|8538.5|8536.1|139
1728342600000|2024-10-07 23:10:00|8540.6|8538.2|8542.3|8539.9|8543.3|8540.9|8540.1|8537.7|96
1728342900000|2024-10-07 23:15:00|8542.4|8540|8542.1|8539.7|8542.9|8540.5|8541.6|8539.2|57
1728343200000|2024-10-07 23:20:00|8542.2|8539.8|8541.4|8539|8542.2|8539.8|8540.8|8538.4|48
1728343500000|2024-10-07 23:25:00|8541.5|8539.1|8542.8|8540.4|8543.5|8541.1|8541.5|8539.1|80
1728343800000|2024-10-07 23:30:00|8542.7|8540.3|8542.8|8540.4|8543.7|8541.3|8542.4|8540|57
1728344100000|2024-10-07 23:35:00|8543.1|8540.7|8542.1|8539.7|8543.5|8541.1|8541|8538.6|64
1728344400000|2024-10-07 23:40:00|8542|8539.6|8544.1|8541.7|8544.3|8541.9|8542|8539.6|58
1728344700000|2024-10-07 23:45:00|8544.2|8541.8|8543.2|8540.8|8544.9|8542.5|8543.2|8540.8|93
1728345000000|2024-10-07 23:50:00|8543.3|8540.9|8546|8543.6|8546.4|8544|8543.1|8540.7|119
1728345300000|2024-10-07 23:55:00|8546.1|8543.7|8546.9|8544.5|8547.7|8545.3|8546.1|8543.7|102
1728345600000|2024-10-08 00:00:00|8547|8544.6|8548.7|8546.3|8549.9|8547.5|8546.9|8544.5|221
1728345900000|2024-10-08 00:05:00|8548.6|8546.2|8546.5|8544.1|8549.5|8547.1|8546.4|8544|166
1728346200000|2024-10-08 00:10:00|8546.4|8544|8546.1|8543.7|8547|8544.6|8544|8541.6|184
1728346500000|2024-10-08 00:15:00|8546.2|8543.8|8545|8542.6|8547.2|8544.8|8543.8|8541.4|165
1728346800000|2024-10-08 00:20:00|8545.1|8542.7|8544.3|8541.9|8545.2|8542.8|8542.9|8540.5|143
1728347100000|2024-10-08 00:25:00|8544.2|8541.8|8544.5|8542.1|8544.7|8542.3|8543.4|8541|123
1728347400000|2024-10-08 00:30:00|8544.4|8542|8545.7|8543.3|8545.9|8543.5|8544.1|8541.7|108
1728347700000|2024-10-08 00:35:00|8545.6|8543.2|8544.4|8542|8546|8543.6|8543.1|8540.7|173
1728348000000|2024-10-08 00:40:00|8544.5|8542.1|8542.4|8540|8544.7|8542.3|8541.9|8539.5|94
1728348300000|2024-10-08 00:45:00|8542.3|8539.9|8542.4|8540|8542.6|8540.2|8540.7|8538.3|128
1728348600000|2024-10-08 00:50:00|8542.5|8540.1|8543.4|8541|8543.9|8541.5|8541.4|8539|153
1728348900000|2024-10-08 00:55:00|8544.2|8541.8|8541|8538.6|8544.2|8541.8|8540.9|8538.5|153
1728349200000|2024-10-08 01:00:00|8541.1|8538.7|8544.4|8542|8544.6|8542.2|8540.6|8538.2|126
1728349500000|2024-10-08 01:05:00|8544.2|8541.8|8541.8|8539.4|8544.3|8541.9|8540.9|8538.5|188
1728349800000|2024-10-08 01:10:00|8541.9|8539.5|8541.2|8538.8|8542.9|8540.5|8540.9|8538.5|135
1728350100000|2024-10-08 01:15:00|8541|8538.6|8540.4|8538|8542.4|8540|8539.1|8536.7|225
1728350400000|2024-10-08 01:20:00|8540.5|8538.1|8541.3|8538.9|8541.8|8539.4|8540|8537.6|134
1728350700000|2024-10-08 01:25:00|8541.4|8539|8542.4|8540|8543.2|8540.8|8541.2|8538.8|121
1728351000000|2024-10-08 01:30:00|8542.5|8540.1|8538|8535.6|8543.2|8540.8|8537.5|8535.1|281
1728351300000|2024-10-08 01:35:00|8537.9|8535.5|8539.3|8536.9|8540.9|8538.5|8536.6|8534.2|186
1728351600000|2024-10-08 01:40:00|8539.2|8536.8|8537.9|8535.5|8540.8|8538.4|8537.4|8535|142
1728351900000|2024-10-08 01:45:00|8538|8535.6|8539.1|8536.7|8539.6|8537.2|8536.9|8534.5|218
1728352200000|2024-10-08 01:50:00|8539.3|8536.9|8539.4|8537|8540.4|8538|8539|8536.6|141
1728352500000|2024-10-08 01:55:00|8539.5|8537.1|8539.5|8537.1|8540.2|8537.8|8537.2|8534.8|110
1728352800000|2024-10-08 02:00:00|8539.4|8537|8537|8534.6|8539.5|8537.1|8536.7|8534.3|86
1728353100000|2024-10-08 02:05:00|8536.9|8534.5|8535.2|8532.8|8537.7|8535.3|8534.4|8532|160
1728353400000|2024-10-08 02:10:00|8535.1|8532.7|8536.3|8533.9|8536.4|8534|8533.2|8530.8|141
1728353700000|2024-10-08 02:15:00|8536.2|8533.8|8538.1|8535.7|8538.7|8536.3|8534.8|8532.4|115
1728354000000|2024-10-08 02:20:00|8538.2|8535.8|8539.5|8537.1|8540|8537.6|8537.7|8535.3|132
1728354300000|2024-10-08 02:25:00|8539.6|8537.2|8539.8|8537.4|8539.8|8537.4|8537.1|8534.7|144
1728354600000|2024-10-08 02:30:00|8539.9|8537.5|8538.1|8535.7|8541|8538.6|8538.1|8535.7|218
1728354900000|2024-10-08 02:35:00|8537.1|8534.7|8537.8|8535.4|8538.6|8536.2|8534.1|8531.7|289
1728355200000|2024-10-08 02:40:00|8537.7|8535.3|8536.4|8534|8538.8|8536.4|8535.7|8533.3|205
1728355500000|2024-10-08 02:45:00|8536.5|8534.1|8534.7|8532.3|8538|8535.6|8534.6|8532.2|148
1728355800000|2024-10-08 02:50:00|8534.8|8532.4|8538|8535.6|8538.1|8535.7|8534.7|8532.3|103
1728356100000|2024-10-08 02:55:00|8538.9|8536.5|8537.5|8535.1|8539.3|8536.9|8535.7|8533.3|150
1728356400000|2024-10-08 03:00:00|8537.4|8535|8534.4|8532|8538|8535.6|8531.7|8529.3|194
1728356700000|2024-10-08 03:05:00|8534.5|8532.1|8537.4|8535|8537.7|8535.3|8534|8531.6|134
1728357000000|2024-10-08 03:10:00|8537.5|8535.1|8536.4|8534|8537.8|8535.4|8535.9|8533.5|149
1728357300000|2024-10-08 03:15:00|8536.3|8533.9|8536.5|8534.1|8536.8|8534.4|8535.6|8533.2|126
1728357600000|2024-10-08 03:20:00|8536.7|8534.3|8537.4|8535|8537.8|8535.4|8536.7|8534.3|119
1728357900000|2024-10-08 03:25:00|8537.5|8535.1|8538.5|8536.1|8538.9|8536.5|8537.5|8535.1|86
1728358200000|2024-10-08 03:30:00|8538.6|8536.2|8537.6|8535.2|8539.8|8537.4|8537.6|8535.2|103
1728358500000|2024-10-08 03:35:00|8537.7|8535.3|8537.1|8534.7|8537.9|8535.5|8536.5|8534.1|97
1728358800000|2024-10-08 03:40:00|8537.2|8534.8|8537.7|8535.3|8539.3|8536.9|8536.6|8534.2|111
1728359100000|2024-10-08 03:45:00|8537.8|8535.4|8538.8|8536.4|8539.1|8536.7|8537.5|8535.1|73
1728359400000|2024-10-08 03:50:00|8538.9|8536.5|8537.8|8535.4|8539.2|8536.8|8537.1|8534.7|103
1728359700000|2024-10-08 03:55:00|8537.9|8535.5|8539.8|8537.4|8539.8|8537.4|8537.4|8535|66
1728360000000|2024-10-08 04:00:00|8539.6|8537.2|8539.8|8537.4|8540.1|8537.7|8538.5|8536.1|83
1728360300000|2024-10-08 04:05:00|8539.7|8537.3|8539.5|8537.1|8539.8|8537.4|8539|8536.6|52
1728360600000|2024-10-08 04:10:00|8539.4|8537|8539.2|8536.8|8539.8|8537.4|8538.6|8536.2|64
1728360900000|2024-10-08 04:15:00|8539.3|8536.9|8539.1|8536.7|8539.6|8537.2|8538.1|8535.7|57
1728361200000|2024-10-08 04:20:00|8539|8536.6|8539.9|8537.5|8541|8538.6|8539|8536.6|88
1728361500000|2024-10-08 04:25:00|8539.8|8537.4|8540.2|8537.8|8541.7|8539.3|8539.7|8537.3|86
1728361800000|2024-10-08 04:30:00|8540.3|8537.9|8540.9|8538.5|8542.4|8540|8540.1|8537.7|76
1728362100000|2024-10-08 04:35:00|8541|8538.6|8541|8538.6|8541.2|8538.8|8540.4|8538|66
1728362400000|2024-10-08 04:40:00|8541.1|8538.7|8541.8|8539.4|8541.9|8539.5|8541|8538.6|63
1728362700000|2024-10-08 04:45:00|8541.7|8539.3|8542|8539.6|8542.1|8539.7|8541.6|8539.2|36
1728363000000|2024-10-08 04:50:00|8541.9|8539.5|8541.9|8539.5|8542.2|8539.8|8541.7|8539.3|31
1728363300000|2024-10-08 04:55:00|8541.8|8539.4|8541.9|8539.5|8541.9|8539.5|8540.2|8537.8|68
1728363600000|2024-10-08 05:00:00|8542|8539.6|8542.2|8539.8|8542.3|8539.9|8541.7|8539.3|73
1728363900000|2024-10-08 05:05:00|8542.1|8539.7|8542.8|8540.4|8543.8|8541.4|8541.5|8539.1|95
1728364200000|2024-10-08 05:10:00|8543|8540.6|8542.9|8540.5|8543.9|8541.5|8541.6|8539.2|109
1728364500000|2024-10-08 05:15:00|8542.8|8540.4|8540.2|8537.8|8542.8|8540.4|8539.5|8537.1|110
1728364800000|2024-10-08 05:20:00|8540.1|8537.7|8540.2|8537.8|8540.7|8538.3|8537.5|8535.1|130
1728365100000|2024-10-08 05:25:00|8540.3|8537.9|8541.8|8539.4|8542.1|8539.7|8540|8537.6|67
1728365400000|2024-10-08 05:30:00|8541.9|8539.5|8540|8537.6|8543|8540.6|8539.6|8537.2|123
1728365700000|2024-10-08 05:35:00|8540.1|8537.7|8538.1|8535.7|8540.1|8537.7|8537.4|8535|131
1728366000000|2024-10-08 05:40:00|8538|8535.6|8539.8|8537.4|8540|8537.6|8538|8535.6|79
1728366300000|2024-10-08 05:45:00|8540.1|8537.7|8538.1|8535.7|8541.2|8538.8|8536.8|8534.4|154
1728366600000|2024-10-08 05:50:00|8538|8535.6|8538.8|8536.4|8539.5|8537.1|8538|8535.6|84
1728366900000|2024-10-08 05:55:00|8538.7|8536.3|8539.6|8537.2|8539.9|8537.5|8538.3|8535.9|129
1728367200000|2024-10-08 06:00:00|8539.3|8536.9|8540|8537.6|8542.6|8540.2|8538.4|8536|266
1728367500000|2024-10-08 06:05:00|8540.1|8537.7|8538.7|8536.3|8542.4|8540|8537.3|8534.9|243
1728367800000|2024-10-08 06:10:00|8538.8|8536.4|8538.7|8536.3|8539.2|8536.8|8536.6|8534.2|221
1728368100000|2024-10-08 06:15:00|8538.8|8536.4|8536.8|8534.4|8538.9|8536.5|8535.7|8533.3|192
1728368400000|2024-10-08 06:20:00|8536.7|8534.3|8537.1|8534.7|8537.2|8534.8|8534.6|8532.2|190
1728368700000|2024-10-08 06:25:00|8537|8534.6|8537|8534.6|8537.8|8535.4|8535.8|8533.4|178
1728369000000|2024-10-08 06:30:00|8536.9|8534.5|8536.6|8534.2|8537.8|8535.4|8534.8|8532.4|175
1728369300000|2024-10-08 06:35:00|8536.7|8534.3|8535.4|8533|8538.1|8535.7|8535.1|8532.7|147
1728369600000|2024-10-08 06:40:00|8535.6|8533.2|8531.8|8529.4|8536.6|8534.2|8531.7|8529.3|144
1728369900000|2024-10-08 06:45:00|8532|8529.6|8533.4|8531|8534.9|8532.5|8531.9|8529.5|151
1728370200000|2024-10-08 06:50:00|8533.5|8531.1|8536.7|8534.3|8537.9|8535.5|8533.5|8531.1|165
1728370500000|2024-10-08 06:55:00|8536.8|8534.4|8537.9|8535.5|8537.9|8535.5|8535|8532.6|168
1728370800000|2024-10-08 07:00:00|8538.2|8535.8|8537.5|8535.1|8538.5|8536.1|8534.8|8532.4|318
1728371100000|2024-10-08 07:05:00|8537.3|8534.9|8540.1|8537.7|8540.7|8538.3|8536.1|8533.7|253
1728371400000|2024-10-08 07:10:00|8540.2|8537.8|8536.6|8534.2|8541.5|8539.1|8533.3|8530.9|340
1728371700000|2024-10-08 07:15:00|8536.7|8534.3|8537.5|8535.1|8539.5|8537.1|8536.4|8534|240
1728372000000|2024-10-08 07:20:00|8537.6|8535.2|8537.9|8535.5|8538.6|8536.3|8536.5|8534.1|217
1728372300000|2024-10-08 07:25:00|8537.7|8535.3|8537.7|8535.3|8539.6|8537.2|8536.9|8534.5|230
1728372600000|2024-10-08 07:30:00|8537.9|8535.5|8538.9|8537.4|8539.6|8537.8|8536.3|8533.9|216
1728372900000|2024-10-08 07:35:00|8539|8537.5|8537.7|8535.3|8541.1|8538.7|8536.3|8533.9|237
1728373200000|2024-10-08 07:40:00|8537.8|8535.4|8535.9|8533.5|8539.6|8537.2|8535.9|8533.5|293
1728373500000|2024-10-08 07:45:00|8535.8|8533.4|8535.5|8533.1|8536.6|8534.2|8531.6|8529.2|292
1728373800000|2024-10-08 07:50:00|8535.7|8533.3|8539.8|8537.4|8541.5|8539.1|8534.4|8532.5|231
1728374100000|2024-10-08 07:55:00|8539.9|8537.5|8538.6|8537.1|8542.3|8540.5|8538|8536.1|293
1728374400000|2024-10-08 08:00:00|8538.5|8537|8538.5|8537|8541.6|8540.1|8537.4|8535.9|242
1728374700000|2024-10-08 08:05:00|8538.4|8536.9|8540.2|8538.7|8540.6|8538.8|8535.4|8533.9|219
1728375000000|2024-10-08 08:10:00|8540.1|8538.6|8540.6|8539.1|8540.9|8539.4|8538.4|8536.7|190
1728375300000|2024-10-08 08:15:00|8540.5|8539|8544.4|8542.9|8544.7|8543.2|8539.6|8538.1|181
1728375600000|2024-10-08 08:20:00|8544.3|8542.8|8542.3|8540.8|8545.8|8544.3|8542.2|8540.7|203
1728375900000|2024-10-08 08:25:00|8542.2|8540.7|8543.1|8541.6|8545|8543.5|8541.8|8540.3|181
1728376200000|2024-10-08 08:30:00|8543|8541.5|8546.7|8545.2|8548.6|8547.1|8542.5|8541|192
1728376500000|2024-10-08 08:35:00|8546.8|8545.3|8546.9|8545.4|8549.2|8547.7|8545.6|8544.1|159
1728376800000|2024-10-08 08:40:00|8547.6|8546.1|8551.9|8550.4|8552.7|8551.2|8547.6|8546.1|174
1728377100000|2024-10-08 08:45:00|8552|8550.5|8552.1|8550.6|8552.9|8551.4|8550.3|8548.8|161
1728377400000|2024-10-08 08:50:00|8552.2|8550.7|8549.8|8547.4|8552.5|8551|8548.8|8546.6|193
1728377700000|2024-10-08 08:55:00|8549.9|8547.5|8545.9|8544.4|8549.9|8547.5|8544.6|8543.1|185
1728378000000|2024-10-08 09:00:00|8545.8|8544.3|8550.2|8548.7|8551.3|8548.9|8545.6|8544.1|230
1728378300000|2024-10-08 09:05:00|8550.3|8548.8|8551.6|8550.1|8553.9|8551.7|8550.2|8548.5|181
1728378600000|2024-10-08 09:10:00|8551.7|8550.2|8553.4|8551|8554|8552.5|8551.1|8549.6|191
1728378900000|2024-10-08 09:15:00|8553.3|8550.9|8558.1|8556.6|8560.6|8558.6|8551.5|8550|248
1728379200000|2024-10-08 09:20:00|8558|8556.5|8554.4|8552.9|8559.4|8557.4|8554.1|8552.1|263
1728379500000|2024-10-08 09:25:00|8554.5|8553|8554.6|8553.1|8557.7|8555.5|8554.1|8552.2|192
1728379800000|2024-10-08 09:30:00|8554.5|8553|8554.4|8552|8558.5|8557|8553.5|8551.1|170
1728380100000|2024-10-08 09:35:00|8554.1|8551.7|8552.6|8551.1|8554.1|8552.2|8551.6|8549.8|159
1728380400000|2024-10-08 09:40:00|8552.7|8551.2|8550.4|8548.9|8552.7|8551.2|8550|8547.6|168
1728380700000|2024-10-08 09:45:00|8550.8|8548.4|8548.5|8546.1|8551.4|8549.5|8546.1|8544.6|184
1728381000000|2024-10-08 09:50:00|8548.4|8546|8551.6|8550.1|8551.7|8550.2|8548|8546|150
1728381300000|2024-10-08 09:55:00|8551.7|8550.2|8553.9|8552.4|8554.2|8552.7|8551.6|8550.1|121
1728381600000|2024-10-08 10:00:00|8554|8552.5|8555.4|8553.9|8556.7|8555.2|8553.8|8552.3|154
1728381900000|2024-10-08 10:05:00|8555.6|8554.1|8555.8|8553.4|8555.9|8554.4|8553.7|8552.2|87
1728382200000|2024-10-08 10:10:00|8555.9|8553.5|8558.8|8556.4|8560.8|8558.7|8555.9|8553.5|128
1728382500000|2024-10-08 10:15:00|8558.7|8556.3|8559.9|8558.4|8560.3|8558.5|8556.8|8554.5|119
1728382800000|2024-10-08 10:20:00|8559.8|8558.3|8561.5|8560|8561.8|8560.3|8559.5|8557.2|123
1728383100000|2024-10-08 10:25:00|8561.6|8560.1|8561.5|8560|8562.6|8561.1|8560.1|8558.6|133
1728383400000|2024-10-08 10:30:00|8561.6|8560.1|8559.4|8557.9|8563.1|8561.6|8559|8557.5|149
1728383700000|2024-10-08 10:35:00|8559.3|8557.8|8563.5|8562|8563.5|8562|8559.3|8557.8|138
1728384000000|2024-10-08 10:40:00|8563.6|8562.1|8567.2|8564.8|8567.2|8564.8|8563.4|8561.5|119
1728384300000|2024-10-08 10:45:00|8567.4|8565|8567.9|8566.4|8569.5|8568|8567.3|8565|163
1728384600000|2024-10-08 10:50:00|8567.8|8566.3|8569|8567.5|8569.5|8568|8567.6|8565.9|120
1728384900000|2024-10-08 10:55:00|8568.9|8567.4|8563.1|8561.6|8568.9|8567.4|8562.8|8560.6|218
1728385200000|2024-10-08 11:00:00|8563.2|8561.7|8565|8563.5|8565.6|8564.1|8562.5|8561|179
1728385500000|2024-10-08 11:05:00|8565.1|8563.6|8562|8559.6|8565.2|8563.7|8560.5|8558.1|210
1728385800000|2024-10-08 11:10:00|8562.1|8559.7|8559.5|8557.1|8562.6|8560.2|8559.5|8557.1|169
1728386100000|2024-10-08 11:15:00|8559.7|8557.3|8558.9|8557.4|8560.7|8559|8557.8|8556.3|174
1728386400000|2024-10-08 11:20:00|8559|8557.5|8559.7|8558.2|8559.7|8558.2|8557.6|8556.1|121
1728386700000|2024-10-08 11:25:00|8560|8558.5|8562.1|8560.6|8563.4|8561.9|8559.5|8558|101
1728387000000|2024-10-08 11:30:00|8562.2|8560.7|8564.1|8562.6|8565|8563.5|8561.9|8560.4|133
1728387300000|2024-10-08 11:35:00|8563.4|8561.9|8561.6|8560.1|8565|8563.5|8561.4|8559.9|153
1728387600000|2024-10-08 11:40:00|8561.5|8560|8564.2|8562.7|8564.3|8562.8|8560.9|8559.4|108
1728387900000|2024-10-08 11:45:00|8564.1|8562.6|8560.4|8558.9|8564.2|8562.7|8559.8|8558.3|182
1728388200000|2024-10-08 11:50:00|8560.5|8559|8564|8562.5|8564.3|8562.8|8560.1|8558.6|165
1728388500000|2024-10-08 11:55:00|8563.8|8562.3|8566.8|8565.3|8567.1|8565.6|8562.2|8560.7|225
1728388800000|2024-10-08 12:00:00|8566.9|8565.4|8566|8563.6|8567.9|8566.1|8564.4|8562.2|234
1728389100000|2024-10-08 12:05:00|8566.1|8563.7|8569|8567.5|8569.4|8567.9|8564.4|8562.7|191
1728389400000|2024-10-08 12:10:00|8569.2|8567.7|8571.3|8569.8|8572.4|8570.9|8569.1|8567.6|251
1728389700000|2024-10-08 12:15:00|8571.2|8569.7|8569.1|8567.6|8572.9|8571.4|8569|8567.1|236
1728390000000|2024-10-08 12:20:00|8569.2|8567.7|8574|8572.5|8574.3|8572.8|8569.2|8567.7|301
1728390300000|2024-10-08 12:25:00|8574.1|8572.6|8578.7|8576.3|8578.8|8577.1|8573.7|8572.2|250
1728390600000|2024-10-08 12:30:00|8578.8|8576.4|8578.3|8576.8|8580.6|8579.1|8576.6|8575.1|244
1728390900000|2024-10-08 12:35:00|8578.4|8576.9|8575.6|8573.2|8578.4|8576.9|8574.5|8572.9|264
1728391200000|2024-10-08 12:40:00|8575.7|8573.3|8574.3|8571.9|8575.8|8574.1|8572.5|8570.1|288
1728391500000|2024-10-08 12:45:00|8574.2|8571.8|8575.3|8572.9|8576.1|8573.7|8573.2|8571|224
1728391800000|2024-10-08 12:50:00|8575.2|8572.8|8574.2|8571.8|8575.2|8572.8|8572.6|8570.2|210
1728392100000|2024-10-08 12:55:00|8574.1|8571.7|8571.3|8569.8|8575.5|8573.6|8571.2|8569.6|228
1728392400000|2024-10-08 13:00:00|8571.4|8569.9|8569.1|8567.6|8572.1|8569.9|8567.7|8565.9|231
1728392700000|2024-10-08 13:05:00|8569|8567.5|8565.9|8564.4|8571.5|8570|8565.7|8563.8|292
1728393000000|2024-10-08 13:10:00|8565.8|8564.3|8567.1|8565.6|8569|8567.5|8565.8|8564.3|256
1728393300000|2024-10-08 13:15:00|8567.2|8565.7|8565.4|8563.9|8569|8567.5|8562.8|8561.3|260
1728393600000|2024-10-08 13:20:00|8565.5|8564|8565.6|8564.1|8566.1|8564.6|8563.8|8562.3|225
1728393900000|2024-10-08 13:25:00|8565.7|8564.2|8565.8|8564.3|8568.1|8566.6|8565|8563.5|246
1728394200000|2024-10-08 13:30:00|8565.9|8564.4|8565.3|8563.8|8567.4|8565.9|8562.3|8560.8|316
1728394500000|2024-10-08 13:35:00|8565.4|8563.9|8571.6|8569.2|8571.8|8570|8565.2|8563.7|308
1728394800000|2024-10-08 13:40:00|8571.7|8569.3|8562.1|8560.6|8572.2|8570.4|8562.1|8560.6|282
1728395100000|2024-10-08 13:45:00|8562.4|8560.9|8562.6|8561.1|8564|8562.5|8561.6|8560.1|295
1728395400000|2024-10-08 13:50:00|8562.5|8561|8569.3|8567.8|8569.7|8568.2|8562|8560.5|264
1728395700000|2024-10-08 13:55:00|8569.4|8567.9|8568.7|8567.2|8570.1|8568.6|8566.9|8565.4|325
1728396000000|2024-10-08 14:00:00|8568.8|8567.3|8568.2|8566.7|8572.3|8570.8|8567.5|8566|331
1728396300000|2024-10-08 14:05:00|8568.1|8566.6|8566.4|8564.9|8568.3|8566.8|8564|8562.5|273
1728396600000|2024-10-08 14:10:00|8566.3|8564.8|8566.3|8564.8|8566.6|8565.1|8564.3|8562.8|252
1728396900000|2024-10-08 14:15:00|8566.2|8564.7|8564|8562.5|8566.2|8564.7|8563.8|8562.3|189
1728397200000|2024-10-08 14:20:00|8563.7|8562.2|8566.2|8564.7|8566.6|8565.1|8562|8560.5|212
1728397500000|2024-10-08 14:25:00|8566.3|8564.8|8568.7|8567.2|8570.7|8569.2|8566.3|8564.8|240
1728397800000|2024-10-08 14:30:00|8569|8567.5|8573.9|8572.4|8574|8572.5|8568.6|8567.1|286
1728398100000|2024-10-08 14:35:00|8574|8572.5|8573.1|8571.6|8575.8|8574.3|8572.4|8570.9|267
1728398400000|2024-10-08 14:40:00|8573.3|8571.8|8576.1|8574.6|8576.6|8575.1|8573.3|8571.8|251
1728398700000|2024-10-08 14:45:00|8576.2|8574.7|8577.4|8575.9|8578.9|8577.4|8574.5|8573|254
1728399000000|2024-10-08 14:50:00|8577.5|8576|8576|8574.5|8577.9|8576.4|8574.3|8572.8|275
1728399300000|2024-10-08 14:55:00|8575.7|8574.2|8578.2|8576.7|8579.4|8577.9|8575.7|8574.2|245
1728399600000|2024-10-08 15:00:00|8578.3|8576.8|8580|8578.5|8580.8|8579.3|8577.9|8576.4|284
1728399900000|2024-10-08 15:05:00|8580.1|8578.6|8578.9|8576.5|8581.3|8579.8|8578.4|8576.2|231
1728400200000|2024-10-08 15:10:00|8578.7|8577.2|8580.1|8578.6|8581.3|8579.8|8578.7|8577.2|189
1728400500000|2024-10-08 15:15:00|8580|8578.5|8575.7|8574.2|8580|8578.5|8574.3|8572.8|229
1728400800000|2024-10-08 15:20:00|8575.6|8574.1|8578.1|8576.6|8579.3|8577.8|8574.9|8573.4|237
1728401100000|2024-10-08 15:25:00|8578.3|8576.8|8578.6|8577.1|8581.7|8579.9|8577.8|8575.5|214
1728401400000|2024-10-08 15:30:00|8578.7|8577.2|8584.6|8583.1|8584.6|8583.1|8578.6|8577.1|177
1728401700000|2024-10-08 15:35:00|8584.5|8583|8582.8|8581.3|8584.9|8583.4|8582.3|8580.4|215
1728402000000|2024-10-08 15:40:00|8582.7|8581.2|8581.6|8579.2|8583.5|8581.4|8581.3|8578.9|125
1728402300000|2024-10-08 15:45:00|8581.5|8579.1|8580.8|8578.4|8582.8|8580.4|8579.4|8577|145
1728402600000|2024-10-08 15:50:00|8580.9|8578.5|8580.3|8578.8|8580.9|8578.9|8577.1|8575.6|190
1728402900000|2024-10-08 15:55:00|8580.2|8578.7|8577.3|8575.8|8580.2|8578.7|8577.1|8574.7|144
1728403200000|2024-10-08 16:00:00|8577.2|8575.7|8575|8573.5|8578|8576.2|8574.5|8572.4|173
1728403500000|2024-10-08 16:05:00|8575.1|8573.6|8575.4|8573|8576.5|8575|8573.3|8571.8|151
1728403800000|2024-10-08 16:10:00|8575.3|8572.9|8573.1|8571.6|8575.3|8572.9|8572.8|8571|103
1728404100000|2024-10-08 16:15:00|8573.2|8571.7|8571.3|8569.8|8573.4|8571.9|8570.1|8568.4|128
1728404400000|2024-10-08 16:20:00|8571.4|8569.9|8572.5|8571|8573.6|8572.1|8571.4|8569.9|116
1728404700000|2024-10-08 16:25:00|8572.6|8571.1|8575|8573.5|8575.4|8573.6|8572.3|8570.5|135
1728405000000|2024-10-08 16:30:00|8574.9|8573.4|8574.1|8571.7|8576.1|8573.7|8574.1|8571.7|95
1728405300000|2024-10-08 16:35:00|8574.2|8571.8|8573.5|8572|8574.8|8573|8573|8570.9|110
1728405600000|2024-10-08 16:40:00|8573.6|8572.1|8574.8|8572.4|8575.7|8573.3|8572.7|8570.7|70
1728405900000|2024-10-08 16:45:00|8574.7|8572.3|8573.2|8570.8|8574.7|8572.3|8573|8570.6|80
1728406200000|2024-10-08 16:50:00|8573.1|8570.7|8573.7|8571.3|8573.9|8571.5|8573.1|8570.7|79
1728406500000|2024-10-08 16:55:00|8573.8|8571.4|8574.4|8572.9|8574.9|8573|8573|8571.2|76
1728406800000|2024-10-08 17:00:00|8574.3|8572.8|8578|8576.5|8578.4|8576.9|8574.2|8572.7|151
1728407100000|2024-10-08 17:05:00|8578.1|8576.6|8579.6|8578.1|8580.3|8578.1|8577.9|8575.8|142
1728407400000|2024-10-08 17:10:00|8579.5|8578|8579.8|8577.4|8580.1|8578.6|8575.8|8573.7|164
1728407700000|2024-10-08 17:15:00|8579.7|8577.3|8580.2|8578.7|8580.3|8578.8|8578.4|8576.2|180
1728408000000|2024-10-08 17:20:00|8580.3|8578.8|8577|8574.6|8580.3|8578.8|8576|8574.1|178
1728408300000|2024-10-08 17:25:00|8577.1|8574.7|8575.4|8573.9|8577.1|8574.7|8574.8|8572.4|100
1728408600000|2024-10-08 17:30:00|8575.9|8573.5|8574.6|8573.1|8575.9|8573.6|8573|8570.7|135
1728408900000|2024-10-08 17:35:00|8574.5|8573|8575.6|8574.1|8576|8574.5|8574.4|8572.9|123
1728409200000|2024-10-08 17:40:00|8575.7|8574.2|8575.3|8573.8|8576.3|8574.7|8574.2|8572.7|113
1728409500000|2024-10-08 17:45:00|8575.4|8573.9|8577.5|8576|8577.5|8576|8575.4|8573.9|56
1728409800000|2024-10-08 17:50:00|8577.6|8576.1|8577.6|8576.1|8578.5|8577|8577|8575.5|86
1728410100000|2024-10-08 17:55:00|8577.4|8575.9|8576.6|8575.1|8577.6|8576.1|8575.6|8574.1|105
1728410400000|2024-10-08 18:00:00|8576.7|8575.2|8575.9|8574.4|8576.8|8575.3|8574.7|8573.2|72
1728410700000|2024-10-08 18:05:00|8576|8574.5|8575|8573.5|8576.1|8574.6|8574.2|8572.7|62
1728411000000|2024-10-08 18:10:00|8575.1|8573.6|8574.5|8573|8575.5|8574|8574.1|8572.6|66
1728411300000|2024-10-08 18:15:00|8574.4|8572.9|8575.7|8574.2|8575.8|8574.3|8574.2|8572.7|65
1728411600000|2024-10-08 18:20:00|8575.8|8574.3|8577.1|8574.7|8577.8|8575.9|8575.6|8573.7|93
1728411900000|2024-10-08 18:25:00|8577.2|8574.8|8578.9|8576.5|8579.9|8577.5|8577.2|8574.8|138
1728412200000|2024-10-08 18:30:00|8579|8576.6|8578.8|8577.3|8579.2|8577.3|8577.2|8575.5|106
1728412500000|2024-10-08 18:35:00|8578.7|8577.2|8578.2|8576.7|8579.1|8577.4|8577.9|8575.6|111
1728412800000|2024-10-08 18:40:00|8578.3|8576.8|8580.9|8579.4|8581.1|8579.6|8578|8576.5|94
1728413100000|2024-10-08 18:45:00|8581|8579.5|8581.1|8579.6|8582|8580.5|8580.4|8578.9|83
1728413400000|2024-10-08 18:50:00|8581.2|8579.7|8580.3|8578.8|8581.2|8579.7|8578.6|8577.1|79
1728413700000|2024-10-08 18:55:00|8580.4|8578.9|8579.9|8578.4|8582.1|8580.5|8579.1|8577.6|150
1728414000000|2024-10-08 19:00:00|8579.8|8578.3|8580.1|8578.6|8580.7|8579.2|8578.2|8576.7|122
1728414300000|2024-10-08 19:05:00|8579.8|8578.3|8580.7|8579.2|8581.5|8579.6|8579|8577.5|102
1728414600000|2024-10-08 19:10:00|8580.6|8579.1|8580.3|8578.8|8581.8|8579.8|8580.2|8578.3|76
1728414900000|2024-10-08 19:15:00|8580.5|8579|8582|8580.5|8582.1|8580.6|8580.1|8578.6|95
1728415200000|2024-10-08 19:20:00|8581.9|8580.4|8581.2|8579.7|8583.2|8581.7|8581.2|8579.7|67
1728415500000|2024-10-08 19:25:00|8581.3|8579.8|8580.4|8578.9|8582.1|8580.1|8580.2|8578.7|93
1728415800000|2024-10-08 19:30:00|8580.5|8579|8581.8|8580.3|8582.3|8580.8|8580.2|8578.7|106
1728416100000|2024-10-08 19:35:00|8581.9|8580.4|8581.7|8580.2|8582.2|8580.7|8581.1|8579.2|59
1728416400000|2024-10-08 19:40:00|8581.8|8580.3|8580.2|8578.7|8581.9|8580.4|8580.2|8578.7|63
1728416700000|2024-10-08 19:45:00|8580.1|8578.6|8579.7|8578.2|8581.1|8579.1|8579.6|8578.1|65
1728417000000|2024-10-08 19:50:00|8579.6|8578.1|8579.6|8578.1|8580.1|8578.6|8578.8|8577.3|63
1728417300000|2024-10-08 19:55:00|8579.5|8578|8578.8|8577.3|8579.6|8578|8578|8576.5|99
1728417600000|2024-10-08 20:00:00|8578.9|8577.4|8579.9|8577.5|8580|8578.1|8578.5|8577|78
1728417900000|2024-10-08 20:05:00|8579.6|8577.2|8578.5|8576.1|8579.6|8577.5|8577.8|8575.4|31
1728418200000|2024-10-08 20:10:00|8578.4|8576|8577.8|8575.4|8578.5|8576.1|8577.4|8575|39
1728418500000|2024-10-08 20:15:00|8577.7|8575.3|8577.6|8575.2|8577.9|8575.5|8577.5|8575.1|18
1728418800000|2024-10-08 20:20:00|8577.5|8575.1|8577.3|8574.9|8577.5|8575.1|8576.4|8574|50
1728419100000|2024-10-08 20:25:00|8577.2|8574.8|8574.8|8572.4|8577.4|8575|8574.8|8572.4|32
1728419400000|2024-10-08 20:30:00|8574.5|8572.1|8574.8|8572.4|8575.3|8572.9|8574.5|8572.1|28
1728419700000|2024-10-08 20:35:00|8574.6|8572.2|8573.9|8571.5|8574.6|8572.2|8573.7|8571.3|18
1728420000000|2024-10-08 20:40:00|8573.8|8571.4|8575|8572.6|8575.1|8572.7|8573.8|8571.4|27
1728420300000|2024-10-08 20:45:00|8575.1|8572.7|8573.7|8571.3|8575.1|8572.7|8573.5|8571.1|51
1728420600000|2024-10-08 20:50:00|8573.6|8571.2|8573.4|8571|8574.4|8572|8573.2|8570.8|41
1728420900000|2024-10-08 20:55:00|8574.1|8570.2|8578.4|8571.9|8578.4|8571.9|8573.8|8569.5|465
1728421200000|2024-10-08 21:00:00|8577.1|8570.6|8579.7|8573.2|8579.7|8573.2|8576.9|8570.4|20
1728421500000|2024-10-08 21:05:00|8580.6|8574.1|8580.8|8574.3|8580.8|8574.3|8580.6|8574.1|2
1728421800000|2024-10-08 21:10:00|8577.7|8571.2|8578.8|8572.3|8578.8|8572.3|8577.7|8571.2|5
1728422100000|2024-10-08 21:15:00|8574.1|8567.6|8574.1|8567.6|8574.4|8567.9|8574|8567.5|10
1728422400000|2024-10-08 21:20:00|8574.2|8567.7|8575.1|8568.6|8575.1|8568.6|8573.7|8567.2|19
1728422700000|2024-10-08 21:25:00|8575.2|8568.7|8575.6|8569.1|8576.7|8570.2|8575.1|8568.6|15
1728423000000|2024-10-08 21:30:00|8575.5|8569|8575.2|8568.7|8575.9|8569.4|8574.3|8567.8|37
1728423300000|2024-10-08 21:35:00|8575.5|8569|8575.3|8568.8|8575.7|8569.2|8575|8568.5|56
1728423600000|2024-10-08 21:40:00|8575.1|8568.6|8575.5|8569|8575.6|8569.1|8574.2|8567.7|69
1728423900000|2024-10-08 21:45:00|8575.2|8568.7|8578.8|8572.3|8578.9|8572.4|8574.5|8568|52
1728424200000|2024-10-08 21:50:00|8578.9|8572.4|8579.3|8572.8|8579.4|8572.9|8578.7|8572.2|46
1728424500000|2024-10-08 21:55:00|8576.8|8570.3|8576.6|8570.1|8577.5|8571|8576.6|8570.1|13
1728424800000|2024-10-08 22:00:00|8575.6|8569.1|8574.8|8570.4|8578.7|8572.2|8573.9|8568.2|107
1728425100000|2024-10-08 22:05:00|8574|8571.2|8572.8|8570.4|8574.3|8571.2|8572.5|8569.9|32
1728425400000|2024-10-08 22:10:00|8572.9|8570.5|8573|8570.6|8573.4|8571|8572.5|8570.1|32
1728425700000|2024-10-08 22:15:00|8572.9|8570.5|8572.7|8570.3|8573.7|8571.3|8572.4|8570|30
1728426000000|2024-10-08 22:20:00|8572.8|8570.4|8572.7|8570.3|8573.1|8570.7|8572.6|8570.2|17
1728426300000|2024-10-08 22:25:00|8572.6|8570.2|8573|8570.6|8573.1|8570.7|8572.5|8570.1|18
1728426600000|2024-10-08 22:30:00|8572.9|8570.5|8572.8|8570.4|8573.1|8570.7|8572.8|8570.4|12
1728426900000|2024-10-08 22:35:00|8572.7|8570.3|8573|8570.6|8573.2|8570.8|8572.6|8570.2|10
1728427200000|2024-10-08 22:40:00|8572.8|8570.4|8572.4|8570|8572.8|8570.4|8572.3|8569.9|18
1728427500000|2024-10-08 22:45:00|8572.5|8570.1|8572.4|8570|8572.9|8570.5|8572.3|8569.9|19
1728427800000|2024-10-08 22:50:00|8572.3|8569.9|8572.4|8570|8572.4|8570|8572.3|8569.9|10
1728428100000|2024-10-08 22:55:00|8572.3|8569.9|8571.6|8569.2|8572.3|8569.9|8571.5|8569.1|28
1728428400000|2024-10-08 23:00:00|8571.5|8569.1|8574.2|8571.8|8574.9|8572.5|8571.2|8568.8|63
1728428700000|2024-10-08 23:05:00|8574.1|8571.7|8575.2|8572.8|8575.3|8572.9|8574|8571.6|39
1728429000000|2024-10-08 23:10:00|8575.3|8572.9|8575|8572.6|8575.9|8573.5|8574.9|8572.5|24
1728429300000|2024-10-08 23:15:00|8574.9|8572.5|8574.2|8571.8|8575|8572.6|8574.1|8571.7|32
1728429600000|2024-10-08 23:20:00|8574.3|8571.9|8575.5|8573.1|8575.6|8573.2|8574.3|8571.9|25
1728429900000|2024-10-08 23:25:00|8575.6|8573.2|8574.5|8572.1|8575.7|8573.3|8574.5|8572.1|34
1728430200000|2024-10-08 23:30:00|8574.6|8572.2|8575.5|8573.1|8575.6|8573.2|8574.1|8571.7|44
1728430500000|2024-10-08 23:35:00|8575.4|8573|8574.9|8572.5|8575.9|8573.5|8574.9|8572.5|21
1728430800000|2024-10-08 23:40:00|8575|8572.6|8574.2|8571.8|8575|8572.6|8574|8571.6|21
1728431100000|2024-10-08 23:45:00|8574.3|8571.9|8574.4|8572|8575.1|8572.7|8573.9|8571.5|56
1728431400000|2024-10-08 23:50:00|8574.5|8572.1|8574.9|8572.5|8575.8|8573.4|8574.5|8572.1|41
1728431700000|2024-10-08 23:55:00|8574.8|8572.4|8575|8572.6|8575.6|8573.2|8574.6|8572.2|72
1728432000000|2024-10-09 00:00:00|8575.1|8572.7|8573.8|8571.4|8576.3|8573.9|8573.1|8570.7|165
1728432300000|2024-10-09 00:05:00|8573.7|8571.3|8573|8570.6|8574.5|8572.1|8572.5|8570.1|119
1728432600000|2024-10-09 00:10:00|8573.1|8570.7|8572.6|8570.2|8573.8|8571.4|8572.4|8570|76
1728432900000|2024-10-09 00:15:00|8572.8|8570.4|8572.5|8570.1|8573.7|8571.3|8572.4|8570|92
1728433200000|2024-10-09 00:20:00|8572.6|8570.2|8572.4|8570|8572.9|8570.5|8571.3|8568.9|76
1728433500000|2024-10-09 00:25:00|8572.5|8570.1|8572.7|8570.3|8573.4|8571|8572.4|8570|38
1728433800000|2024-10-09 00:30:00|8572.9|8570.5|8574.2|8571.8|8574.5|8572.1|8572.9|8570.5|59
1728434100000|2024-10-09 00:35:00|8574.1|8571.7|8574.5|8572.1|8575|8572.6|8573.5|8571.1|61
1728434400000|2024-10-09 00:40:00|8574.4|8572|8574.8|8572.4|8574.8|8572.4|8572.8|8570.4|75
1728434700000|2024-10-09 00:45:00|8574.9|8572.5|8574.1|8571.7|8574.9|8572.5|8573|8570.6|97
1728435000000|2024-10-09 00:50:00|8574.3|8571.9|8572.6|8570.2|8574.4|8572|8571.7|8569.3|156
1728435300000|2024-10-09 00:55:00|8572.7|8570.3|8577.2|8574.8|8577.2|8574.8|8572.5|8570.1|103
1728435600000|2024-10-09 01:00:00|8577.3|8574.9|8576.6|8574.2|8577.9|8575.5|8575.1|8572.7|216
1728435900000|2024-10-09 01:05:00|8576.9|8574.5|8579.4|8577|8580|8577.6|8575.9|8573.5|145
1728436200000|2024-10-09 01:10:00|8579.5|8577.1|8581.1|8578.7|8581.1|8578.7|8578.6|8576.2|122
1728436500000|2024-10-09 01:15:00|8581|8578.6|8578.2|8575.8|8582.2|8579.8|8577.5|8575.1|140
1728436800000|2024-10-09 01:20:00|8578.3|8575.9|8577.9|8575.5|8578.8|8576.4|8577.2|8574.8|107
1728437100000|2024-10-09 01:25:00|8577.8|8575.4|8578.9|8576.5|8579|8576.6|8577.2|8574.8|84
1728437400000|2024-10-09 01:30:00|8578.8|8576.4|8580.4|8578|8580.5|8578.1|8578.6|8576.2|128
1728437700000|2024-10-09 01:35:00|8580.3|8577.9|8579.4|8577|8580.7|8578.3|8579.2|8576.8|120
1728438000000|2024-10-09 01:40:00|8579.3|8576.9|8578.2|8575.8|8579.7|8577.7|8577.3|8574.9|142
1728438300000|2024-10-09 01:45:00|8578.3|8575.9|8575.9|8573.5|8578.3|8576.1|8574.9|8572.5|120
1728438600000|2024-10-09 01:50:00|8575.8|8573.4|8575.6|8573.2|8576.4|8574|8574.8|8572.4|106
1728438900000|2024-10-09 01:55:00|8575.7|8573.3|8575.5|8573.1|8576.4|8574.7|8574.8|8572.4|108
1728439200000|2024-10-09 02:00:00|8575.6|8573.2|8574.4|8572|8576|8573.6|8574.1|8571.7|93
1728439500000|2024-10-09 02:05:00|8574.5|8572.1|8573.6|8571.2|8574.9|8572.5|8573.4|8571|121
1728439800000|2024-10-09 02:10:00|8573.7|8571.3|8573.7|8571.3|8575.4|8573|8572.9|8570.5|114
1728440100000|2024-10-09 02:15:00|8573.8|8571.4|8572.8|8570.4|8573.8|8571.4|8572.4|8570|79
1728440400000|2024-10-09 02:20:00|8572.9|8570.5|8573|8570.6|8574.1|8571.7|8572.5|8570.1|99
1728440700000|2024-10-09 02:25:00|8572.9|8570.5|8575.1|8572.7|8575.1|8572.7|8572.9|8570.5|69
1728441000000|2024-10-09 02:30:00|8575.2|8572.8|8574.6|8572.2|8575.9|8573.7|8573.9|8571.8|88
1728441300000|2024-10-09 02:35:00|8574.5|8572.1|8575.8|8573.4|8575.8|8573.4|8572.7|8570.3|92
1728441600000|2024-10-09 02:40:00|8575.7|8573.3|8575.7|8573.3|8576.2|8573.9|8575.1|8572.9|55
1728441900000|2024-10-09 02:45:00|8575.8|8573.4|8574.5|8572.1|8575.9|8573.7|8574.4|8572|93
1728442200000|2024-10-09 02:50:00|8574.4|8572|8574.5|8572.1|8575.1|8573.5|8574.1|8571.7|92
1728442500000|2024-10-09 02:55:00|8574.4|8572|8575.6|8573.2|8575.9|8573.5|8574.2|8571.8|87
1728442800000|2024-10-09 03:00:00|8575.5|8573.1|8575.1|8573.6|8576.1|8574.6|8574.6|8572.9|103
1728443100000|2024-10-09 03:05:00|8575.2|8573.7|8575.7|8573.3|8576|8573.9|8573.8|8571.6|76
1728443400000|2024-10-09 03:10:00|8575.6|8573.2|8576.7|8574.3|8576.7|8574.4|8574.9|8573.2|86
1728443700000|2024-10-09 03:15:00|8576.6|8574.2|8576.5|8574.1|8577.5|8575.6|8575.7|8573.5|113
1728444000000|2024-10-09 03:20:00|8576.6|8574.2|8577|8574.6|8577.5|8575.1|8576.4|8574|78
1728444300000|2024-10-09 03:25:00|8577.1|8574.7|8577|8574.6|8577.8|8575.4|8576.6|8574.2|50
1728444600000|2024-10-09 03:30:00|8577.1|8574.7|8577|8574.6|8577.8|8575.4|8577|8574.6|68
1728444900000|2024-10-09 03:35:00|8576.9|8574.5|8577.5|8575.1|8577.6|8575.2|8576.7|8574.3|58
1728445200000|2024-10-09 03:40:00|8577.4|8575|8577.8|8575.4|8577.8|8575.8|8576.6|8574.2|81
1728445500000|2024-10-09 03:45:00|8577.9|8575.5|8578.6|8576.2|8578.9|8576.5|8577.7|8575.3|81
1728445800000|2024-10-09 03:50:00|8578.7|8576.3|8580|8577.6|8580.3|8577.9|8578.7|8576.3|67
1728446100000|2024-10-09 03:55:00|8579.9|8577.5|8579.6|8577.2|8580.5|8578.1|8579.2|8576.8|84
1728446400000|2024-10-09 04:00:00|8579.5|8577.1|8579.9|8577.5|8580.8|8578.4|8579|8576.6|95
1728446700000|2024-10-09 04:05:00|8580|8577.6|8580.4|8578|8580.8|8578.4|8580|8577.6|65
1728447000000|2024-10-09 04:10:00|8580.5|8578.1|8581.1|8578.7|8581.1|8578.7|8580.4|8578|79
1728447300000|2024-10-09 04:15:00|8581|8578.6|8582.6|8580.2|8582.6|8580.2|8580.8|8578.4|76
1728447600000|2024-10-09 04:20:00|8582.5|8580.1|8581.7|8579.3|8582.7|8580.3|8581.7|8579.3|43
1728447900000|2024-10-09 04:25:00|8581.9|8579.5|8581.7|8579.3|8582|8579.6|8581.4|8579|42
1728448200000|2024-10-09 04:30:00|8581.6|8579.2|8581.9|8579.5|8582.2|8579.8|8581.5|8579.1|39
1728448500000|2024-10-09 04:35:00|8582|8579.6|8582.2|8579.8|8582.7|8580.3|8581.6|8579.2|31
1728448800000|2024-10-09 04:40:00|8582.1|8579.7|8581.7|8579.3|8582.5|8580.1|8581.5|8579.1|43
1728449100000|2024-10-09 04:45:00|8581.8|8579.4|8581.5|8579.1|8581.8|8579.4|8580.3|8578.2|42
1728449400000|2024-10-09 04:50:00|8581.6|8579.2|8581.3|8579.8|8581.9|8580|8580.7|8578.4|32
1728449700000|2024-10-09 04:55:00|8581.4|8579.9|8581.2|8578.8|8581.8|8580.1|8581.1|8578.7|41
1728450000000|2024-10-09 05:00:00|8581.1|8578.7|8579.2|8576.8|8581.1|8578.7|8577.4|8575|365
1728450300000|2024-10-09 05:05:00|8579.3|8576.9|8579.2|8576.8|8579.6|8577.2|8577.6|8575.2|278
1728450600000|2024-10-09 05:10:00|8579.3|8576.9|8582.1|8579.7|8582.1|8579.7|8579.3|8576.9|183
1728450900000|2024-10-09 05:15:00|8582.2|8579.8|8582|8579.6|8583|8580.6|8581.3|8578.9|124
1728451200000|2024-10-09 05:20:00|8581.9|8579.5|8581.6|8579.2|8583.8|8581.9|8580.4|8578|163
1728451500000|2024-10-09 05:25:00|8581.8|8579.4|8582.6|8580.2|8583.5|8581.1|8578.9|8576.8|293
1728451800000|2024-10-09 05:30:00|8582.5|8580.1|8579.5|8577.1|8583|8580.7|8579.4|8577|276
1728452100000|2024-10-09 05:35:00|8579.8|8577.4|8581.2|8578.8|8583|8580.6|8579.8|8577.4|259
1728452400000|2024-10-09 05:40:00|8581.1|8578.7|8582.1|8579.7|8582.3|8580.3|8578.9|8576.5|210
1728452700000|2024-10-09 05:45:00|8582.2|8579.8|8581.5|8579.1|8582.4|8580|8581.2|8578.8|116
1728453000000|2024-10-09 05:50:00|8581.4|8579|8582.4|8580|8582.6|8580.2|8578.8|8576.8|129
1728453300000|2024-10-09 05:55:00|8582.3|8579.9|8580.8|8578.4|8583.3|8580.9|8580.6|8578.2|114
1728453600000|2024-10-09 06:00:00|8579.9|8577.5|8579.6|8577.2|8581|8579|8578.3|8576.1|147
1728453900000|2024-10-09 06:05:00|8579.5|8577.1|8578.8|8576.4|8579.6|8577.4|8577.4|8575.2|183
1728454200000|2024-10-09 06:10:00|8579.4|8577|8579.6|8577.2|8580.5|8578.1|8578.2|8576|197
1728454500000|2024-10-09 06:15:00|8579.5|8577.1|8578.6|8577.1|8579.9|8577.5|8577.9|8576.4|106
1728454800000|2024-10-09 06:20:00|8578.8|8577.3|8577.8|8576.3|8580.2|8578.7|8577.8|8576.3|153
1728455100000|2024-10-09 06:25:00|8577.6|8576.1|8578.8|8576.4|8579.1|8576.9|8577.2|8575.6|147
1728455400000|2024-10-09 06:30:00|8578.9|8576.5|8579.7|8577.3|8580|8578.4|8578.2|8576.2|110
1728455700000|2024-10-09 06:35:00|8580|8577.6|8577.6|8576.1|8580.8|8578.4|8577.6|8576.1|95
1728456000000|2024-10-09 06:40:00|8577.5|8576|8577.8|8576.3|8578.3|8576.7|8577|8575|145
1728456300000|2024-10-09 06:45:00|8577.9|8576.4|8577.9|8576.4|8578.5|8577|8575.9|8573.8|181
1728456600000|2024-10-09 06:50:00|8578|8576.5|8576.2|8573.8|8578.1|8576.6|8575.8|8573.7|151
1728456900000|2024-10-09 06:55:00|8576.3|8573.9|8575.8|8574.3|8576.7|8575|8573.6|8572.1|177
1728457200000|2024-10-09 07:00:00|8575.9|8574.4|8577.9|8576.4|8580.1|8578.6|8575.2|8573.7|273
1728457500000|2024-10-09 07:05:00|8577.8|8576.3|8576|8574.5|8578.5|8577|8575.9|8573.8|252
1728457800000|2024-10-09 07:10:00|8576.1|8574.6|8575.6|8574.1|8577|8575.5|8573.3|8571.8|350
1728458100000|2024-10-09 07:15:00|8575.5|8574|8577.9|8575.5|8577.9|8575.7|8574.3|8572.8|259
1728458400000|2024-10-09 07:20:00|8578|8575.6|8576.2|8574.7|8578.2|8576.7|8576.2|8574.3|106
1728458700000|2024-10-09 07:25:00|8576.4|8574|8573.9|8572.4|8576.4|8574.5|8573.4|8571.9|165
1728459000000|2024-10-09 07:30:00|8574|8572.5|8570.9|8569.4|8575.1|8572.9|8570.8|8569.3|234
1728459300000|2024-10-09 07:35:00|8570.8|8569.3|8570.7|8569.2|8572.1|8570.6|8569.6|8568.1|167
1728459600000|2024-10-09 07:40:00|8570.8|8569.3|8569.4|8567.9|8571|8569.5|8568.5|8567|182
1728459900000|2024-10-09 07:45:00|8569.6|8568.1|8570.2|8568.7|8571.8|8570.1|8568.5|8566.6|176
1728460200000|2024-10-09 07:50:00|8570.1|8568.6|8571.8|8570.3|8572.2|8570.7|8569.5|8568|165
1728460500000|2024-10-09 07:55:00|8571.9|8570.4|8572.1|8570.6|8572.6|8571.1|8570.3|8568.8|148
1728460800000|2024-10-09 08:00:00|8572.2|8570.7|8571.9|8570.4|8573.9|8572.4|8571.5|8570|168
1728461100000|2024-10-09 08:05:00|8571.8|8570.3|8567.1|8565.6|8571.9|8570.4|8567.1|8565.6|179
1728461400000|2024-10-09 08:10:00|8567.2|8565.7|8567.9|8566.4|8568.9|8567.4|8566.3|8564.8|128
1728461700000|2024-10-09 08:15:00|8568.2|8566.7|8568.6|8567.1|8570|8568.5|8567.2|8565.7|162
1728462000000|2024-10-09 08:20:00|8568.5|8567|8570.4|8568.9|8571.1|8569.6|8568.4|8566.9|140
1728462300000|2024-10-09 08:25:00|8570.5|8569|8573.8|8572.3|8574.1|8572.3|8570.2|8568.7|126
1728462600000|2024-10-09 08:30:00|8574|8572.5|8574.5|8573|8575.6|8574.1|8573.4|8571.9|174
1728462900000|2024-10-09 08:35:00|8574.4|8572.9|8575.3|8573.8|8576.8|8575.1|8574.3|8572.8|154
1728463200000|2024-10-09 08:40:00|8575.4|8573.9|8575.4|8573.9|8576.3|8574.8|8574.1|8572.6|132
1728463500000|2024-10-09 08:45:00|8575.5|8574|8574.9|8573.4|8575.7|8574.2|8573.7|8572.2|122
1728463800000|2024-10-09 08:50:00|8575.1|8573.6|8575|8573.5|8577.3|8575.6|8573.4|8571.9|180
1728464100000|2024-10-09 08:55:00|8575.1|8573.6|8576.7|8575.2|8576.8|8575.3|8574.2|8572.7|138
1728464400000|2024-10-09 09:00:00|8577.1|8575.6|8577.1|8575.6|8578.8|8577.3|8576.6|8575.1|186
1728464700000|2024-10-09 09:05:00|8577.2|8575.7|8574.6|8573.1|8577.2|8575.7|8574.6|8573.1|157
1728465000000|2024-10-09 09:10:00|8574.5|8573|8574.7|8573.2|8575.1|8573.6|8573.9|8572.4|110
1728465300000|2024-10-09 09:15:00|8574.8|8573.3|8574.6|8573.1|8576.6|8575.1|8573.8|8571.9|146
1728465600000|2024-10-09 09:20:00|8574.5|8573|8572.4|8570.9|8574.8|8573.3|8572|8569.9|114
1728465900000|2024-10-09 09:25:00|8572.5|8571|8573.5|8572|8573.5|8572|8571.7|8570.2|85
1728466200000|2024-10-09 09:30:00|8573.6|8572.1|8571.4|8569.9|8573.8|8572.3|8570.8|8569.3|111
1728466500000|2024-10-09 09:35:00|8571.5|8570|8571.7|8569.3|8572|8570.5|8570.5|8568.7|79
1728466800000|2024-10-09 09:40:00|8571.8|8569.4|8570.4|8568.9|8571.9|8570.2|8569.5|8567.9|115
1728467100000|2024-10-09 09:45:00|8570.5|8569|8569.4|8567.9|8571|8569.5|8569|8567.3|123
1728467400000|2024-10-09 09:50:00|8569.5|8568|8570.2|8568.7|8570.2|8568.7|8567.6|8566.1|134
1728467700000|2024-10-09 09:55:00|8570.3|8568.8|8569.4|8567.9|8570.8|8569.3|8568.6|8566.9|124
1728468000000|2024-10-09 10:00:00|8569.5|8568|8570|8568.5|8570.1|8568.6|8567.4|8565.5|138
1728468300000|2024-10-09 10:05:00|8569.9|8568.4|8570.2|8568.7|8571.4|8569.5|8569.3|8567.8|128
1728468600000|2024-10-09 10:10:00|8570.1|8568.6|8571.1|8569.6|8571.6|8570.1|8569.9|8568.4|98
1728468900000|2024-10-09 10:15:00|8571|8569.5|8570.7|8569.2|8571|8569.5|8569.6|8568.1|98
1728469200000|2024-10-09 10:20:00|8570.8|8569.3|8571.3|8569.8|8572.8|8570.5|8569.3|8567.8|77
1728469500000|2024-10-09 10:25:00|8570.8|8569.3|8570.3|8568.8|8570.8|8569.3|8570.1|8568.6|75
1728469800000|2024-10-09 10:30:00|8570.2|8568.7|8571.1|8569.6|8571.2|8569.7|8569.8|8567.9|102
1728470100000|2024-10-09 10:35:00|8571.2|8569.7|8571|8569.5|8572.1|8570.6|8570.5|8568.6|64
1728470400000|2024-10-09 10:40:00|8570.9|8569.4|8571.1|8569.6|8572.8|8570.4|8570.4|8568|85
1728470700000|2024-10-09 10:45:00|8571|8569.5|8570.2|8567.8|8571.5|8569.5|8569.8|8567.4|78
1728471000000|2024-10-09 10:50:00|8570|8568.5|8570|8567.6|8570.5|8568.6|8569.2|8566.8|91
1728471300000|2024-10-09 10:55:00|8570.2|8567.8|8572.6|8570.2|8573.7|8571.3|8569.9|8567.5|128
1728471600000|2024-10-09 11:00:00|8572.8|8570.4|8574.5|8572.1|8574.6|8572.2|8572.4|8570.1|92
1728471900000|2024-10-09 11:05:00|8574.6|8572.2|8574.7|8572.3|8576|8573.6|8573.7|8571.3|107
1728472200000|2024-10-09 11:10:00|8574.6|8572.2|8574.9|8573.4|8576.1|8574.6|8574.4|8572|73
1728472500000|2024-10-09 11:15:00|8574.8|8573.3|8572.8|8571.3|8575|8573.4|8572.8|8571.3|95
1728472800000|2024-10-09 11:20:00|8572.7|8571.2|8571.9|8570.4|8572.7|8571.2|8571.2|8569.7|103
1728473100000|2024-10-09 11:25:00|8571.8|8570.3|8571.1|8569.6|8572.6|8571.1|8570.9|8569.4|127
1728473400000|2024-10-09 11:30:00|8571|8569.5|8573.9|8572.4|8574.2|8572.7|8571|8569.5|95
1728473700000|2024-10-09 11:35:00|8573.7|8572.2|8574.7|8573.2|8575.2|8573.7|8573.6|8572.1|70
1728474000000|2024-10-09 11:40:00|8574.8|8573.3|8578|8576.5|8578.2|8576.7|8574.7|8573.2|128
1728474300000|2024-10-09 11:45:00|8578.1|8576.6|8578.1|8576.6|8578.6|8577.1|8577|8575.5|110
1728474600000|2024-10-09 11:50:00|8578.3|8576.8|8579.5|8578|8580.6|8578.6|8578.3|8576.8|109
1728474900000|2024-10-09 11:55:00|8579.6|8578.1|8581.1|8579.6|8581.7|8580.2|8579.3|8577.8|130
1728475200000|2024-10-09 12:00:00|8581.2|8579.7|8578.7|8577.2|8581.2|8579.7|8577.4|8575.9|172
1728475500000|2024-10-09 12:05:00|8578.8|8577.3|8576.4|8574.9|8578.8|8577.3|8575.4|8573.9|170
1728475800000|2024-10-09 12:10:00|8576.6|8575.1|8578.2|8576.7|8578.8|8577|8575.4|8573.9|155
1728476100000|2024-10-09 12:15:00|8578.1|8576.6|8579.1|8577.6|8579.1|8577.6|8577.6|8576.1|131
1728476400000|2024-10-09 12:20:00|8579|8577.5|8583.5|8582|8584|8582.5|8578.9|8577.4|228
1728476700000|2024-10-09 12:25:00|8583.4|8581.9|8585.5|8584|8587.1|8585.6|8582.7|8581.2|196
1728477000000|2024-10-09 12:30:00|8585.6|8584.1|8584.1|8582.6|8588.6|8587.1|8584.1|8582.6|233
1728477300000|2024-10-09 12:35:00|8584.2|8582.7|8585.2|8583.7|8585.7|8584.2|8582.9|8581.4|171
1728477600000|2024-10-09 12:40:00|8585.1|8583.6|8584.8|8583.3|8586.1|8584.6|8584.3|8582.8|122
1728477900000|2024-10-09 12:45:00|8584.7|8583.2|8581.9|8580.4|8586.5|8585|8581.9|8580.4|178
1728478200000|2024-10-09 12:50:00|8581.7|8580.2|8583.3|8581.8|8584.3|8582.5|8580.6|8578.9|179
1728478500000|2024-10-09 12:55:00|8583.4|8581.9|8584.7|8582.3|8585.3|8583.8|8583.3|8581.5|259
1728478800000|2024-10-09 13:00:00|8584.8|8582.4|8584.3|8582.8|8584.8|8583.3|8582.4|8580.9|168
1728479100000|2024-10-09 13:05:00|8584.2|8582.7|8583.4|8581.9|8584.4|8582.9|8582|8580.5|113
1728479400000|2024-10-09 13:10:00|8583.3|8581.8|8581.3|8579.8|8583.8|8582.2|8581.3|8579.8|159
1728479700000|2024-10-09 13:15:00|8581.1|8579.6|8589.6|8588.1|8590.1|8588.3|8581|8579.5|275
1728480000000|2024-10-09 13:20:00|8589.8|8588.3|8586.2|8584.7|8590|8588.5|8585.3|8583.8|200
1728480300000|2024-10-09 13:25:00|8586.1|8584.6|8587|8585.5|8587.6|8586.1|8585.4|8583.5|225
1728480600000|2024-10-09 13:30:00|8587.1|8585.6|8584.9|8583.4|8587.2|8585.7|8584.5|8583|255
1728480900000|2024-10-09 13:35:00|8585|8583.5|8586.2|8584.7|8589.8|8587.4|8583.1|8581.6|276
1728481200000|2024-10-09 13:40:00|8586.5|8585|8583.4|8581.9|8587.4|8585.9|8583.1|8581.6|257
1728481500000|2024-10-09 13:45:00|8583.6|8582.1|8585|8583.5|8586.9|8585.3|8583.5|8581.9|236
1728481800000|2024-10-09 13:50:00|8585.2|8583.7|8586.6|8585.1|8586.8|8585.2|8584.4|8582.9|225
1728482100000|2024-10-09 13:55:00|8586.5|8585|8586.6|8583.9|8587.1|8585.3|8584.3|8582.8|282
1728482400000|2024-10-09 14:00:00|8586.7|8584|8587.2|8585.7|8587.9|8586.4|8585|8583.5|217
1728482700000|2024-10-09 14:05:00|8587.1|8585.6|8586.5|8585|8590.2|8587.8|8586.1|8584.2|226
1728483000000|2024-10-09 14:10:00|8586.6|8585.1|8587.8|8586.3|8588.2|8586.7|8584|8582.1|255
1728483300000|2024-10-09 14:15:00|8587.7|8586.2|8587.7|8586.2|8589|8587.5|8586.9|8585.4|239
1728483600000|2024-10-09 14:20:00|8587.6|8586.1|8591|8588.6|8591.5|8589.1|8586.9|8585.4|200
1728483900000|2024-10-09 14:25:00|8591.1|8588.7|8591|8589.5|8592.5|8590.7|8590.3|8588.7|219
1728484200000|2024-10-09 14:30:00|8591.1|8589.6|8591.5|8589.1|8592.6|8590.7|8589.8|8587.7|218
1728484500000|2024-10-09 14:35:00|8591.6|8589.2|8593.4|8591.9|8593.8|8591.9|8590.7|8588.7|186
1728484800000|2024-10-09 14:40:00|8593.5|8592|8594.7|8593.2|8596.3|8594.3|8593.4|8591.6|205
1728485100000|2024-10-09 14:45:00|8594.8|8593.3|8597|8595.5|8599.3|8597.8|8594.7|8593.2|202
1728485400000|2024-10-09 14:50:00|8596.8|8595.3|8594.1|8592.6|8598.7|8597.2|8593.5|8592|256
1728485700000|2024-10-09 14:55:00|8593.8|8592.3|8593.6|8592.1|8595|8593.5|8592.5|8590.9|230
1728486000000|2024-10-09 15:00:00|8593.7|8592.2|8594.9|8593.4|8594.9|8593.4|8593.1|8591.6|239
1728486300000|2024-10-09 15:05:00|8595|8593.5|8590.8|8589.3|8595|8593.5|8590.8|8589.3|251
1728486600000|2024-10-09 15:10:00|8590.9|8589.4|8593.1|8590.7|8594.2|8591.8|8589.3|8587.2|337
1728486900000|2024-10-09 15:15:00|8592.9|8590.5|8591.8|8589.4|8594.3|8591.9|8591.7|8589.3|188
1728487200000|2024-10-09 15:20:00|8591.9|8589.5|8591|8589.5|8593.4|8591|8591|8588.9|209
1728487500000|2024-10-09 15:25:00|8590.8|8589.3|8591.5|8589.1|8591.9|8589.6|8589.6|8587.2|256
1728487800000|2024-10-09 15:30:00|8591.6|8589.2|8597.5|8595.1|8597.5|8595.1|8591.6|8589.2|259
1728488100000|2024-10-09 15:35:00|8597.4|8595|8596.4|8594|8598.6|8596.2|8596.4|8594|176
1728488400000|2024-10-09 15:40:00|8596.6|8594.2|8596|8593.6|8598.1|8595.7|8595.5|8593.1|142
1728488700000|2024-10-09 15:45:00|8596.2|8593.8|8597.8|8595.4|8598.6|8596.2|8594.7|8592.3|108
1728489000000|2024-10-09 15:50:00|8597.9|8595.5|8599.3|8596.9|8599.9|8597.5|8597.7|8595.3|132
1728489300000|2024-10-09 15:55:00|8598.8|8596.4|8596.7|8594.3|8599.4|8597.9|8596.6|8594.2|131
1728489600000|2024-10-09 16:00:00|8596.8|8594.4|8600.3|8598.8|8601.1|8599.1|8596.6|8594.3|120
1728489900000|2024-10-09 16:05:00|8600.4|8598.9|8600.5|8599|8601.1|8599.2|8599.5|8598|109
1728490200000|2024-10-09 16:10:00|8600.4|8598.9|8599.9|8598.4|8601.9|8600.4|8599.9|8597.9|90
1728490500000|2024-10-09 16:15:00|8599.8|8598.3|8598.1|8595.7|8599.8|8598.3|8596.9|8594.5|119
1728490800000|2024-10-09 16:20:00|8598.2|8595.8|8599.6|8598.1|8601.1|8599.1|8597.9|8595.8|149
1728491100000|2024-10-09 16:25:00|8599.5|8598|8600.3|8597.9|8600.7|8598.8|8598.4|8596.3|115
1728491400000|2024-10-09 16:30:00|8600.4|8598|8599.7|8597.3|8601.1|8599.3|8599.3|8597|118
1728491700000|2024-10-09 16:35:00|8599.6|8597.2|8601.5|8599.1|8601.8|8599.4|8597.7|8596.2|112
1728492000000|2024-10-09 16:40:00|8601.4|8599|8600|8597.6|8602.6|8600.2|8600|8597.6|97
1728492300000|2024-10-09 16:45:00|8600.1|8597.7|8600.9|8599.4|8603.4|8601.1|8599.7|8597.3|139
1728492600000|2024-10-09 16:50:00|8600.8|8599.3|8600.7|8599.2|8602.1|8600.6|8599.9|8597.6|203
1728492900000|2024-10-09 16:55:00|8601.2|8598.8|8600.7|8599.2|8601.5|8600|8600|8597.6|140
1728493200000|2024-10-09 17:00:00|8600.6|8599.1|8599.9|8598.4|8601|8599.3|8599.2|8597.5|224
1728493500000|2024-10-09 17:05:00|8599.8|8598.3|8598.2|8596.7|8600.2|8598.7|8597.5|8595.9|130
1728493800000|2024-10-09 17:10:00|8597.7|8596.2|8599.3|8597.8|8599.3|8597.8|8597.3|8595.8|116
1728494100000|2024-10-09 17:15:00|8599.4|8597.9|8598.1|8595.7|8599.7|8598|8597.9|8595.5|125
1728494400000|2024-10-09 17:20:00|8598.2|8595.8|8598.4|8596|8599.1|8597.4|8597.8|8595.5|150
1728494700000|2024-10-09 17:25:00|8598.6|8596.2|8599.2|8597.7|8599.9|8598.1|8598.4|8596.2|111
1728495000000|2024-10-09 17:30:00|8599.4|8597.9|8599.6|8598.1|8599.8|8598.3|8598.8|8597.3|79
1728495300000|2024-10-09 17:35:00|8599.8|8598.3|8602|8600.5|8602.7|8601.2|8599.8|8598.3|79
1728495600000|2024-10-09 17:40:00|8601.9|8600.4|8601.5|8600|8602.7|8601.2|8601.2|8599.1|103
1728495900000|2024-10-09 17:45:00|8601.6|8600.1|8603.8|8601.4|8603.9|8602.2|8601.6|8600.1|69
1728496200000|2024-10-09 17:50:00|8603.9|8601.5|8605.1|8602.7|8605.5|8603.2|8603.2|8600.9|150
1728496500000|2024-10-09 17:55:00|8605|8602.6|8606|8601|8606.4|8603.5|8604.6|8600.9|168
1728496800000|2024-10-09 18:00:00|8605.9|8600.9|8603.7|8602.2|8608|8605.6|8602.7|8599.2|223
1728497100000|2024-10-09 18:05:00|8603.8|8602.3|8603.4|8601|8606.2|8604.2|8602.9|8600.9|137
1728497400000|2024-10-09 18:10:00|8603.3|8600.9|8605.5|8604|8605.6|8604.1|8602.1|8600.2|148
1728497700000|2024-10-09 18:15:00|8605.6|8604.1|8605|8603.5|8605.8|8604.3|8604.3|8602.8|129
1728498000000|2024-10-09 18:20:00|8605.1|8603.6|8605.6|8604.1|8606.7|8605.1|8604.5|8602.9|148
1728498300000|2024-10-09 18:25:00|8605.5|8604|8603.4|8601.9|8605.6|8604.1|8602.8|8601.3|136
1728498600000|2024-10-09 18:30:00|8603.3|8601.8|8605.7|8604.2|8605.8|8604.3|8602.9|8601.4|131
1728498900000|2024-10-09 18:35:00|8605.8|8604.3|8605.3|8603.8|8606.1|8604.6|8603.6|8602.1|121
1728499200000|2024-10-09 18:40:00|8605.5|8604|8607.1|8605.6|8607.9|8606.4|8605.3|8603.5|149
1728499500000|2024-10-09 18:45:00|8607|8605.5|8607.8|8606.3|8608|8606.5|8605.2|8603.7|132
1728499800000|2024-10-09 18:50:00|8607.9|8606.4|8608.6|8607.1|8609|8607.5|8607.6|8606.1|78
1728500100000|2024-10-09 18:55:00|8608.7|8607.2|8609.3|8607.8|8610.5|8609|8608.6|8607.1|170
1728500400000|2024-10-09 19:00:00|8609.2|8607.7|8606.6|8605.1|8609.2|8607.7|8606.3|8604.8|89
1728500700000|2024-10-09 19:05:00|8606.5|8605|8607.5|8606|8607.9|8606|8605.5|8604|105
1728501000000|2024-10-09 19:10:00|8607.4|8605.9|8606.6|8604.2|8607.4|8605.9|8605.3|8603.1|118
1728501300000|2024-10-09 19:15:00|8606.5|8604.1|8605.2|8602.8|8606.5|8604.1|8604.9|8602.5|71
1728501600000|2024-10-09 19:20:00|8605.1|8602.7|8604.4|8602.9|8605.7|8603.5|8604.1|8602|72
1728501900000|2024-10-09 19:25:00|8604.3|8602.8|8605.7|8604.2|8606.1|8604.6|8604.2|8602.7|65
1728502200000|2024-10-09 19:30:00|8605.6|8604.1|8607.1|8605.6|8608.5|8606.6|8605.3|8603.8|140
1728502500000|2024-10-09 19:35:00|8607|8605.5|8607.5|8606|8607.5|8606|8606.6|8605.1|68
1728502800000|2024-10-09 19:40:00|8607.6|8606.1|8607.9|8606.4|8608.2|8606.7|8607.3|8605.8|81
1728503100000|2024-10-09 19:45:00|8607.8|8606.3|8607.5|8606|8608.6|8607.1|8607.3|8605.8|67
1728503400000|2024-10-09 19:50:00|8607.8|8606.3|8608.6|8606.2|8608.9|8607|8607.8|8605.8|86
1728503700000|2024-10-09 19:55:00|8608.4|8606|8607.5|8605.1|8608.4|8606.2|8607|8604.6|95
1728504000000|2024-10-09 20:00:00|8607.8|8605.4|8609.2|8606.8|8609.2|8606.8|8607.6|8605.4|95
1728504300000|2024-10-09 20:05:00|8609.3|8606.9|8609.7|8607.3|8611.1|8609.4|8609.2|8606.8|49
1728504600000|2024-10-09 20:10:00|8609.6|8607.2|8609.9|8607.5|8610.4|8608.7|8609.3|8606.9|33
1728504900000|2024-10-09 20:15:00|8609.8|8607.4|8609.9|8607.5|8610.3|8608.8|8609.1|8607.4|48
1728505200000|2024-10-09 20:20:00|8610|8607.6|8608.2|8606.7|8611.2|8609.6|8608.2|8606.5|43
1728505500000|2024-10-09 20:25:00|8608.1|8606.6|8609.3|8606.9|8610.5|8608.1|8607.8|8605.7|44
1728505800000|2024-10-09 20:30:00|8609.2|8606.8|8610.3|8607.9|8610.5|8608.5|8609.2|8606.8|41
1728506100000|2024-10-09 20:35:00|8610.4|8608|8609.9|8607.5|8610.8|8608.4|8609.3|8606.9|47
1728506400000|2024-10-09 20:40:00|8610|8607.6|8611.2|8608.8|8611.2|8608.8|8609.6|8607.2|30
1728506700000|2024-10-09 20:45:00|8611.3|8608.9|8609.6|8607.2|8611.3|8608.9|8609.6|8607.2|48
1728507000000|2024-10-09 20:50:00|8609.7|8607.3|8608.9|8606.5|8610.6|8608.2|8608.5|8605.9|31
1728507300000|2024-10-09 20:55:00|8609.6|8605.7|8609.2|8602.7|8611.9|8606.3|8609.1|8602.6|341
1728507600000|2024-10-09 21:00:00|8609.5|8603|8609.2|8602.7|8609.5|8603|8609.2|8602.7|2
1728508200000|2024-10-09 21:10:00|8606.8|8600.3|8608.2|8601.7|8608.2|8601.7|8606.8|8600.3|9
1728508500000|2024-10-09 21:15:00|8605.9|8599.4|8605.9|8599.4|8606.8|8600.3|8605.9|8599.4|5
1728508800000|2024-10-09 21:20:00|8605.8|8599.3|8606.3|8599.8|8606.3|8599.8|8605.1|8598.6|6
1728509400000|2024-10-09 21:30:00|8608.6|8602.1|8611.2|8604.7|8611.3|8604.8|8608.6|8602.1|17
1728509700000|2024-10-09 21:35:00|8611.1|8604.6|8611.2|8604.7|8611.4|8604.9|8611|8604.5|45
1728510000000|2024-10-09 21:40:00|8611.1|8604.6|8611.4|8604.9|8611.5|8605|8611.1|8604.6|62
1728510300000|2024-10-09 21:45:00|8611.3|8604.8|8611.2|8604.7|8611.3|8604.8|8610.2|8603.7|61
1728510600000|2024-10-09 21:50:00|8611.1|8604.6|8611.2|8604.7|8611.3|8604.8|8611.1|8604.6|51
1728510900000|2024-10-09 21:55:00|8611.1|8604.6|8610.8|8604.3|8611.4|8604.9|8610.7|8604.2|111
1728511200000|2024-10-09 22:00:00|8610.7|8604.2|8608.3|8604.1|8610.8|8604.3|8601.3|8594.8|209
1728511500000|2024-10-09 22:05:00|8607.5|8604.9|8608.4|8606|8608.5|8606.1|8607|8604.2|31
1728511800000|2024-10-09 22:10:00|8608.5|8606.1|8608.8|8606.4|8609.5|8607.1|8608.5|8606.1|28
1728512100000|2024-10-09 22:15:00|8608.7|8606.3|8608.4|8606|8608.8|8606.4|8608.1|8605.7|30
1728512400000|2024-10-09 22:20:00|8608.3|8605.9|8608.9|8606.5|8609|8606.6|8607.7|8605.3|37
1728512700000|2024-10-09 22:25:00|8608.8|8606.4|8608.5|8606.1|8609.1|8606.7|8607.6|8605.2|34
1728513000000|2024-10-09 22:30:00|8608.6|8606.2|8608.1|8605.7|8608.9|8606.5|8607.6|8605.2|26
1728513300000|2024-10-09 22:35:00|8608.2|8605.8|8607.9|8605.5|8608.3|8605.9|8607.8|8605.4|8
1728513600000|2024-10-09 22:40:00|8608|8605.6|8608.3|8605.9|8609|8606.6|8607.9|8605.5|26
1728513900000|2024-10-09 22:45:00|8608.2|8605.8|8607.4|8605|8608.2|8605.8|8607.2|8604.8|25
1728514200000|2024-10-09 22:50:00|8607.5|8605.1|8607.7|8605.3|8607.8|8605.4|8607.1|8604.7|19
1728514500000|2024-10-09 22:55:00|8607.8|8605.4|8607.5|8605.1|8607.9|8605.5|8607.4|8605|16
1728514800000|2024-10-09 23:00:00|8607.4|8605|8608.8|8606.4|8608.9|8606.5|8607.2|8604.8|29
1728515100000|2024-10-09 23:05:00|8608.9|8606.5|8607.9|8605.5|8608.9|8606.5|8607.9|8605.5|17
1728515400000|2024-10-09 23:10:00|8607.7|8605.3|8608.1|8605.7|8608.3|8605.9|8607.4|8605|29
1728515700000|2024-10-09 23:15:00|8608.3|8605.9|8607.8|8605.4|8608.3|8605.9|8607.7|8605.3|19
1728516000000|2024-10-09 23:20:00|8607.7|8605.3|8608.3|8605.9|8608.4|8606|8607.5|8605.1|14
1728516300000|2024-10-09 23:25:00|8608.4|8606|8608.5|8606.1|8608.9|8606.5|8607.8|8605.4|32
1728516600000|2024-10-09 23:30:00|8608.4|8606|8607.9|8605.5|8608.9|8606.5|8607.8|8605.4|38
1728516900000|2024-10-09 23:35:00|8608|8605.6|8607.6|8605.2|8608.2|8605.8|8607.3|8604.9|36
1728517200000|2024-10-09 23:40:00|8607.5|8605.1|8608.5|8606.1|8608.8|8606.4|8607.4|8605|37
1728517500000|2024-10-09 23:45:00|8608.4|8606|8607.9|8605.5|8608.8|8606.4|8607.4|8605.1|39
1728517800000|2024-10-09 23:50:00|8607.8|8605.4|8606.9|8604.5|8607.8|8605.4|8606.7|8604.3|41
1728518100000|2024-10-09 23:55:00|8607|8604.6|8605.8|8604.3|8607.1|8604.7|8605.6|8603.5|59
1728518400000|2024-10-10 00:00:00|8605.9|8604.4|8606.3|8603.9|8606.5|8605|8604.5|8602.5|131
1728518700000|2024-10-10 00:05:00|8606.2|8603.8|8605.3|8602.9|8606.6|8604.2|8604.8|8602.4|102
1728519000000|2024-10-10 00:10:00|8605.4|8603|8604.7|8602.3|8605.8|8603.4|8603.9|8601.5|100
1728519300000|2024-10-10 00:15:00|8604.8|8602.4|8605.4|8603|8606.2|8604|8604.4|8602.4|61
1728519600000|2024-10-10 00:20:00|8605.5|8603.1|8604.1|8602.6|8605.7|8603.3|8603.7|8602.2|60
1728519900000|2024-10-10 00:25:00|8604.2|8602.7|8604|8601.6|8605.4|8603.1|8603.2|8600.8|97
1728520200000|2024-10-10 00:30:00|8603.9|8601.5|8605.4|8603|8605.7|8603.3|8603.9|8601.5|60
1728520500000|2024-10-10 00:35:00|8605.5|8603.1|8604|8602.5|8605.7|8603.3|8603.7|8601.6|64
1728520800000|2024-10-10 00:40:00|8603.9|8602.4|8604.6|8603.1|8605|8603.5|8603.8|8601.9|50
1728521100000|2024-10-10 00:45:00|8604.5|8603|8603.9|8601.5|8605.1|8603.4|8603.9|8601.5|37
1728521400000|2024-10-10 00:50:00|8604.1|8601.7|8606.6|8604.2|8606.6|8604.8|8603.7|8601.6|146
1728521700000|2024-10-10 00:55:00|8606.4|8604|8606.6|8604.2|8607|8605.5|8605.6|8603.6|101
1728522000000|2024-10-10 01:00:00|8606.7|8604.3|8605.3|8602.9|8608|8605.6|8605.3|8602.9|97
1728522300000|2024-10-10 01:05:00|8605.2|8602.8|8605.5|8603.1|8605.8|8603.4|8604.5|8602.1|52
1728522600000|2024-10-10 01:10:00|8605.7|8603.3|8604.6|8602.2|8605.8|8603.4|8603.5|8601.1|67
1728522900000|2024-10-10 01:15:00|8604.7|8602.3|8604.6|8602.2|8604.9|8602.5|8603.4|8601|73
1728523200000|2024-10-10 01:20:00|8604.7|8602.3|8605.5|8603.1|8606.1|8603.7|8604.6|8602.2|50
1728523500000|2024-10-10 01:25:00|8605.4|8603|8606.5|8604.1|8607.2|8604.8|8605|8602.6|55
1728523800000|2024-10-10 01:30:00|8606.6|8604.2|8604.8|8602.4|8607.2|8604.8|8604.8|8602.4|107
1728524100000|2024-10-10 01:35:00|8604.9|8602.5|8605.1|8602.7|8605.9|8603.5|8604|8601.6|76
1728524400000|2024-10-10 01:40:00|8605|8602.6|8603.2|8600.8|8605|8602.6|8602.6|8600.2|93
1728524700000|2024-10-10 01:45:00|8603.1|8600.7|8603.6|8601.2|8603.9|8601.5|8602.8|8600.5|104
1728525000000|2024-10-10 01:50:00|8603.8|8601.4|8604.8|8602.4|8605.4|8603|8603|8600.6|92
1728525300000|2024-10-10 01:55:00|8604.7|8602.3|8604.8|8602.4|8605.8|8603.4|8604.3|8601.9|80
1728525600000|2024-10-10 02:00:00|8604.9|8602.5|8604.9|8602.5|8605.7|8603.3|8603.9|8601.6|94
1728525900000|2024-10-10 02:05:00|8605|8602.6|8607.6|8605.2|8607.9|8605.5|8604.8|8602.4|74
1728526200000|2024-10-10 02:10:00|8607.7|8605.3|8607|8604.6|8608|8605.6|8606.9|8604.5|87
1728526500000|2024-10-10 02:15:00|8606.9|8604.5|8606.6|8604.2|8607|8605.2|8606.2|8603.8|48
1728526800000|2024-10-10 02:20:00|8606.5|8604.1|8605.6|8603.2|8606.5|8604.1|8605.3|8602.9|77
1728527100000|2024-10-10 02:25:00|8605.7|8603.3|8605.4|8603|8605.9|8603.5|8604.9|8602.5|54
1728527400000|2024-10-10 02:30:00|8605.3|8602.9|8603.2|8600.8|8605.3|8603.2|8603.1|8600.7|60
1728527700000|2024-10-10 02:35:00|8602.7|8601.2|8603.4|8601.9|8603.9|8602.4|8602.4|8600.8|61
1728528000000|2024-10-10 02:40:00|8603.5|8602|8603.1|8601.6|8604.2|8602.7|8602.6|8600.6|75
1728528300000|2024-10-10 02:45:00|8603|8601.5|8603.9|8602.4|8604.2|8602.7|8602.4|8600.9|80
1728528600000|2024-10-10 02:50:00|8603.8|8602.3|8604.2|8602.7|8604.8|8603.3|8603.8|8602.2|71
1728528900000|2024-10-10 02:55:00|8604.1|8602.6|8604.6|8603.1|8605|8603.2|8603.9|8601.9|53
1728529200000|2024-10-10 03:00:00|8604.7|8603.2|8603.9|8602.4|8605.3|8603.8|8603.8|8602.3|76
1728529500000|2024-10-10 03:05:00|8604.4|8602|8603.1|8600.7|8605|8603.1|8602.9|8600.5|82
1728529800000|2024-10-10 03:10:00|8602.9|8601.4|8604.3|8601.9|8605|8602.6|8602.9|8601.4|69
1728530100000|2024-10-10 03:15:00|8604.2|8601.8|8603.1|8600.7|8604.3|8601.9|8602.5|8600.1|63
1728530400000|2024-10-10 03:20:00|8603.2|8600.8|8603.6|8601.2|8603.9|8601.5|8603.1|8600.7|46
1728530700000|2024-10-10 03:25:00|8603.5|8601.1|8603.6|8601.2|8603.9|8601.5|8603.1|8600.7|57
1728531000000|2024-10-10 03:30:00|8603.8|8601.4|8603.9|8601.5|8605|8602.6|8603.7|8601.3|49
1728531300000|2024-10-10 03:35:00|8604|8601.6|8603.7|8601.3|8604.6|8602.2|8603.6|8601.2|35
1728531600000|2024-10-10 03:40:00|8604|8601.6|8604.2|8601.8|8604.4|8602|8603.6|8601.2|49
1728531900000|2024-10-10 03:45:00|8604.3|8601.9|8604.5|8602.1|8604.6|8602.2|8604.1|8601.7|21
1728532200000|2024-10-10 03:50:00|8604.6|8602.2|8606.4|8604|8606.5|8604.1|8604.5|8602.1|29
1728532500000|2024-10-10 03:55:00|8606.3|8603.9|8605.9|8603.5|8606.6|8604.2|8605.6|8603.2|39
1728532800000|2024-10-10 04:00:00|8606|8603.6|8606.2|8603.8|8606.3|8603.9|8605|8602.6|61
1728533100000|2024-10-10 04:05:00|8606.1|8603.7|8605.3|8602.9|8606.5|8604.6|8605.3|8602.9|110
1728533400000|2024-10-10 04:10:00|8605.4|8603|8605.8|8603.4|8606.5|8604.1|8605|8602.9|45
1728533700000|2024-10-10 04:15:00|8605.9|8603.5|8606|8603.6|8606.8|8604.4|8605.4|8603|52
1728534000000|2024-10-10 04:20:00|8605.8|8603.4|8606.9|8604.5|8607.1|8604.7|8605.8|8603.4|70
1728534300000|2024-10-10 04:25:00|8606.8|8604.4|8607.1|8604.7|8607.1|8604.7|8605.9|8603.7|59
1728534600000|2024-10-10 04:30:00|8607.2|8604.8|8608.9|8607.4|8609.6|8607.4|8607.1|8604.7|97
1728534900000|2024-10-10 04:35:00|8609|8607.5|8608.4|8606|8609.4|8607.5|8608.1|8605.7|48
1728535200000|2024-10-10 04:40:00|8608.3|8605.9|8608.2|8605.8|8609|8606.6|8607.5|8605.5|77
1728535500000|2024-10-10 04:45:00|8608.3|8605.9|8609|8607.5|8609.3|8607.7|8608.1|8605.7|68
1728535800000|2024-10-10 04:50:00|8609.4|8607|8607.8|8606.3|8609.4|8607|8607.6|8605.5|39
1728536100000|2024-10-10 04:55:00|8607.9|8606.4|8608.3|8606.8|8608.8|8607.3|8607.7|8606.2|63
1728536400000|2024-10-10 05:00:00|8608.4|8606.9|8609.2|8607.7|8609.5|8608|8607.4|8605.9|105
1728536700000|2024-10-10 05:05:00|8609|8607.5|8610.9|8608.5|8611.6|8609.2|8608.6|8607.1|71
1728537000000|2024-10-10 05:10:00|8610.6|8609.1|8608.5|8607|8611.1|8609.1|8608.5|8606.4|73
1728537300000|2024-10-10 05:15:00|8608.7|8607.2|8609.6|8608.1|8609.8|8608.3|8608.3|8606.5|94
1728537600000|2024-10-10 05:20:00|8609.7|8608.2|8608.5|8607|8609.8|8608.3|8608.4|8606.6|84
1728537900000|2024-10-10 05:25:00|8608.8|8607.3|8606.5|8604.1|8608.9|8607.4|8606.4|8604|91
1728538200000|2024-10-10 05:30:00|8606.4|8604|8606.2|8604.7|8606.5|8605|8605|8603.5|68
1728538500000|2024-10-10 05:35:00|8606.3|8604.8|8606.4|8604.9|8608.2|8606.7|8606|8604.4|87
1728538800000|2024-10-10 05:40:00|8606.5|8605|8605|8603.5|8606.9|8605|8604.7|8603.2|70
1728539100000|2024-10-10 05:45:00|8605.1|8603.6|8604.8|8603.3|8605.6|8603.6|8603.9|8602.4|43
1728539400000|2024-10-10 05:50:00|8604.9|8603.4|8603.8|8601.4|8605.9|8604.4|8603.2|8600.8|91
1728539700000|2024-10-10 05:55:00|8603.7|8601.3|8603.8|8601.4|8603.8|8601.4|8601|8598.7|132
1728540000000|2024-10-10 06:00:00|8604.4|8602|8602.2|8600.7|8604.9|8603.3|8601.1|8599.6|252
1728540300000|2024-10-10 06:05:00|8602.1|8600.6|8602.7|8601.2|8603.4|8601.9|8601|8599.5|153
1728540600000|2024-10-10 06:10:00|8602.8|8601.3|8600.4|8598.9|8603.3|8601.8|8600|8598.5|143
1728540900000|2024-10-10 06:15:00|8600.5|8599|8603.3|8601.8|8603.7|8602.2|8600.5|8598.9|137
1728541200000|2024-10-10 06:20:00|8603.2|8601.7|8600.1|8597.7|8603.5|8602|8600.1|8597.7|106
1728541500000|2024-10-10 06:25:00|8599.8|8598.3|8597.8|8595.4|8601.2|8599.7|8597.1|8594.7|143
1728541800000|2024-10-10 06:30:00|8598|8595.6|8596.8|8594.4|8598.8|8597.1|8596.6|8594.2|144
1728542100000|2024-10-10 06:35:00|8597|8594.6|8596.6|8595.1|8598|8595.6|8595.5|8593.3|139
1728542400000|2024-10-10 06:40:00|8596.9|8595.4|8596.8|8595.3|8597.1|8595.6|8594.8|8593.3|127
1728542700000|2024-10-10 06:45:00|8596.9|8595.4|8595.7|8594.2|8597.3|8595.8|8595.1|8593.6|160
1728543000000|2024-10-10 06:50:00|8595.8|8594.3|8596.3|8594.8|8597.1|8595.6|8595|8593.1|150
1728543300000|2024-10-10 06:55:00|8596.2|8594.7|8595|8593.5|8597.4|8595.9|8594.7|8592.6|251
1728543600000|2024-10-10 07:00:00|8595.1|8593.6|8594.8|8593.3|8598|8596.4|8593.6|8592.1|212
1728543900000|2024-10-10 07:05:00|8594.7|8593.2|8594.8|8593.3|8597|8595.5|8594.7|8593.2|162
1728544200000|2024-10-10 07:10:00|8594.7|8593.2|8591.9|8590.4|8595.1|8593.2|8591.5|8589.7|160
1728544500000|2024-10-10 07:15:00|8591.8|8590.3|8595.2|8593.7|8595.7|8594.2|8591.8|8590.3|136
1728544800000|2024-10-10 07:20:00|8595.1|8593.6|8596.5|8595|8596.6|8595.1|8594.3|8592.8|113
1728545100000|2024-10-10 07:25:00|8596.2|8594.7|8594.9|8593.4|8597.4|8595.9|8594|8592.5|115
1728545400000|2024-10-10 07:30:00|8594.8|8593.3|8593.8|8592.3|8595.2|8593.7|8592.8|8590.6|157
1728545700000|2024-10-10 07:35:00|8593.9|8592.4|8594.1|8592.6|8595.1|8593.6|8592.9|8590.8|130
1728546000000|2024-10-10 07:40:00|8594.6|8593.1|8594.5|8593|8595.5|8594|8592.6|8590.3|228
1728546300000|2024-10-10 07:45:00|8594.4|8592.9|8596.4|8594.9|8598.6|8596.6|8594|8592.5|172
1728546600000|2024-10-10 07:50:00|8596.2|8594.7|8599.7|8597.3|8599.7|8597.7|8595.9|8594.4|162
1728546900000|2024-10-10 07:55:00|8599.8|8597.4|8600.8|8599.3|8600.9|8599.4|8596|8594.5|173
1728547200000|2024-10-10 08:00:00|8600.9|8599.4|8605.2|8603.7|8605.3|8603.8|8600.9|8599.4|184
1728547500000|2024-10-10 08:05:00|8605.1|8603.6|8606.6|8605.1|8607.7|8606.2|8603.6|8601.2|180
1728547800000|2024-10-10 08:10:00|8606.7|8605.2|8610.2|8608.7|8610.6|8609.1|8606.7|8605.2|195
1728548100000|2024-10-10 08:15:00|8610.1|8608.6|8613.1|8610.7|8614.1|8611.7|8609.9|8608.4|146
1728548400000|2024-10-10 08:20:00|8612.9|8610.5|8610.8|8609.3|8613.1|8611.6|8610.8|8609.3|146
1728548700000|2024-10-10 08:25:00|8610.9|8609.4|8610|8608.5|8611.3|8609.8|8609.6|8608.1|173
1728549000000|2024-10-10 08:30:00|8609.9|8608.4|8607|8605.5|8610.7|8609.2|8606.9|8605.4|106
1728549300000|2024-10-10 08:35:00|8607.3|8605.8|8607.3|8605.8|8608.5|8607|8606.2|8604.7|153
1728549600000|2024-10-10 08:40:00|8607.2|8605.7|8607.2|8605.7|8607.7|8606.2|8606.3|8604.8|105
1728549900000|2024-10-10 08:45:00|8607.1|8605.6|8607.1|8604.7|8607.7|8606.2|8606.5|8604.6|111
1728550200000|2024-10-10 08:50:00|8607|8604.6|8607|8605.5|8608|8606.5|8606.3|8604.6|105
1728550500000|2024-10-10 08:55:00|8607.1|8605.6|8605.7|8604.2|8607.5|8605.9|8605.7|8604.1|92
1728550800000|2024-10-10 09:00:00|8605.6|8604.1|8605.4|8603.9|8607.5|8606|8605.2|8603.7|95
1728551100000|2024-10-10 09:05:00|8605.6|8604.1|8606.3|8603.9|8607.2|8605|8605.5|8603.2|100
1728551400000|2024-10-10 09:10:00|8606.2|8603.8|8604.2|8602.7|8606.3|8604.2|8604.2|8602.4|90
1728551700000|2024-10-10 09:15:00|8604.1|8602.6|8601.5|8600|8605.5|8604|8601.5|8600|91
1728552000000|2024-10-10 09:20:00|8601.4|8599.9|8601.5|8599.1|8602.5|8601|8600.8|8599|89
1728552300000|2024-10-10 09:25:00|8601.4|8599|8600|8598.5|8601.4|8599.1|8598.9|8597.4|137
1728552600000|2024-10-10 09:30:00|8600.1|8598.6|8598.9|8597.4|8601.2|8599.7|8598.7|8597.2|123
1728552900000|2024-10-10 09:35:00|8599|8597.5|8597.8|8596.3|8600.8|8599.3|8597.8|8596.3|89
1728553200000|2024-10-10 09:40:00|8597.7|8596.2|8597.4|8595.9|8598.6|8597.1|8596.7|8595.2|116
1728553500000|2024-10-10 09:45:00|8597.1|8595.6|8598.5|8597|8599|8597.5|8597.1|8595.2|79
1728553800000|2024-10-10 09:50:00|8598.4|8596.9|8600.3|8598.8|8600.9|8599.4|8597.9|8596.4|107
1728554100000|2024-10-10 09:55:00|8600.4|8598.9|8598.6|8597.1|8600.5|8599|8598.4|8596.9|125
1728554400000|2024-10-10 10:00:00|8598.5|8597|8598.1|8596.6|8598.9|8597.4|8597.6|8596.1|93
1728554700000|2024-10-10 10:05:00|8598.7|8596.3|8599.4|8597.9|8599.4|8597.9|8598|8596|77
1728555000000|2024-10-10 10:10:00|8599.5|8598|8598.4|8596.9|8599.6|8598.1|8597.1|8595.6|91
1728555300000|2024-10-10 10:15:00|8598.3|8596.8|8597.5|8596|8599.2|8597.7|8597|8595.5|104
1728555600000|2024-10-10 10:20:00|8597.4|8595.9|8597.1|8595.6|8598.5|8597|8597.1|8595.6|74
1728555900000|2024-10-10 10:25:00|8597|8595.5|8596.1|8594.6|8598.1|8596.6|8596.1|8594.2|116
1728556200000|2024-10-10 10:30:00|8596.2|8594.7|8592.3|8590.8|8596.2|8594.7|8591.7|8590|109
1728556500000|2024-10-10 10:35:00|8592.1|8590.6|8590.5|8589|8593.6|8591.7|8590.5|8588.8|127
1728556800000|2024-10-10 10:40:00|8590.4|8588.9|8591|8589.5|8591.1|8589.6|8589.2|8587.7|118
1728557100000|2024-10-10 10:45:00|8590.7|8589.2|8591.5|8590|8591.6|8590.1|8590.4|8588.9|77
1728557400000|2024-10-10 10:50:00|8591.2|8589.7|8589.5|8588|8591.7|8590.2|8589.5|8588|104
1728557700000|2024-10-10 10:55:00|8589.4|8587.9|8586.1|8584.6|8589.8|8588.3|8585.7|8584.2|142
1728558000000|2024-10-10 11:00:00|8586|8584.5|8585.5|8584|8587|8585.5|8584.8|8583.3|183
1728558300000|2024-10-10 11:05:00|8586.2|8584.7|8589.3|8587.8|8589.6|8587.8|8585.4|8583.9|102
1728558600000|2024-10-10 11:10:00|8589.2|8587.7|8592.1|8589.7|8592.1|8589.7|8588.2|8586.7|103
1728558900000|2024-10-10 11:15:00|8592|8589.6|8595.5|8593.1|8595.5|8593.1|8591.4|8589|126
1728559200000|2024-10-10 11:20:00|8595.6|8593.2|8599.4|8597|8599.5|8597.1|8595.3|8592.9|195
1728559500000|2024-10-10 11:25:00|8599.5|8597.1|8598.1|8595.7|8599.7|8598.2|8597.6|8595.6|163
1728559800000|2024-10-10 11:30:00|8598|8595.6|8595.8|8593.4|8598.8|8596.9|8594.5|8592.2|161
1728560100000|2024-10-10 11:35:00|8595.9|8593.5|8599|8596.6|8599.8|8597.4|8595.3|8592.9|229
1728560400000|2024-10-10 11:40:00|8598.9|8596.5|8598.4|8596.9|8600.5|8598.2|8598|8595.6|127
1728560700000|2024-10-10 11:45:00|8598.5|8597|8600.3|8598.8|8600.4|8598.9|8598.1|8596.6|129
1728561000000|2024-10-10 11:50:00|8600.2|8598.7|8597|8594.6|8600.2|8598.7|8596.4|8594.5|137
1728561300000|2024-10-10 11:55:00|8596.9|8594.5|8594.7|8593.2|8598.5|8596.6|8594.7|8593.2|161
1728561600000|2024-10-10 12:00:00|8594.9|8592.5|8593.1|8591.6|8595.2|8593.7|8592.1|8590.6|184
1728561900000|2024-10-10 12:05:00|8593.2|8591.7|8593.5|8592|8594.6|8593.1|8591.3|8589.8|167
1728562200000|2024-10-10 12:10:00|8593.6|8592.1|8587.9|8586.4|8594.1|8592.6|8586.8|8585.3|230
1728562500000|2024-10-10 12:15:00|8588.1|8586.6|8588.6|8587.1|8589.4|8587.5|8585.2|8583.7|242
1728562800000|2024-10-10 12:20:00|8588.7|8587.2|8586.5|8585|8589.1|8587.6|8585.1|8583.6|376
1728563100000|2024-10-10 12:25:00|8586.2|8584.7|8589.9|8584.9|8590.9|8585.9|8582.6|8578|532
1728563400000|2024-10-10 12:30:00|8611.9|8606.9|8570.4|8568.4|8616.9|8611.9|8561.5|8556.5|2096
1728563700000|2024-10-10 12:35:00|8570.5|8568.1|8592|8589.6|8592|8589.6|8567.3|8565.2|1463
1728564000000|2024-10-10 12:40:00|8591.6|8589.2|8584.2|8581.8|8594.7|8592.3|8582.3|8580.1|1265
1728564300000|2024-10-10 12:45:00|8584.1|8581.7|8572.5|8571|8585.4|8583.1|8571|8569.1|963
1728564600000|2024-10-10 12:50:00|8572.4|8570.9|8574.4|8572.9|8574.4|8572.9|8566.1|8564.6|927
1728564900000|2024-10-10 12:55:00|8574.7|8573.2|8576.3|8574.8|8577.2|8575.7|8571.6|8569.3|797
1728565200000|2024-10-10 13:00:00|8575.7|8574.2|8569.7|8568.2|8580.8|8579.2|8569.7|8568.1|857
1728565500000|2024-10-10 13:05:00|8569.8|8568.3|8573|8571.5|8579.7|8578.2|8568.5|8567|704
1728565800000|2024-10-10 13:10:00|8573.1|8571.6|8578.8|8577.3|8580.2|8578.7|8572.9|8571.4|555
1728566100000|2024-10-10 13:15:00|8578.7|8577.2|8575.2|8573.7|8580.7|8579.1|8572.6|8570.2|556
1728566400000|2024-10-10 13:20:00|8575.3|8573.8|8574|8571.6|8577.9|8576.4|8573.7|8571.4|522
1728566700000|2024-10-10 13:25:00|8574.1|8571.7|8579.9|8577.5|8580.3|8577.9|8573|8570.6|475
1728567000000|2024-10-10 13:30:00|8579.8|8577.4|8584.8|8582.4|8585|8583.3|8578.4|8576.9|629
1728567300000|2024-10-10 13:35:00|8584.7|8582.3|8584.5|8582.1|8585.2|8583.4|8580.1|8578.2|520
1728567600000|2024-10-10 13:40:00|8584.6|8582.2|8579.8|8578.3|8584.8|8582.4|8575.4|8573.4|547
1728567900000|2024-10-10 13:45:00|8580.2|8578.7|8575.1|8572.7|8582.6|8580.5|8573.7|8571.3|554
1728568200000|2024-10-10 13:50:00|8574.8|8572.4|8574.4|8572.9|8576.9|8575.2|8572.7|8570.6|602
1728568500000|2024-10-10 13:55:00|8574.3|8572.8|8579.8|8577.4|8582.6|8580.6|8573.2|8571.2|574
1728568800000|2024-10-10 14:00:00|8579.9|8577.5|8573.1|8571.6|8580.2|8577.8|8568.7|8567.1|661
1728569100000|2024-10-10 14:05:00|8573|8571.5|8577.3|8575.8|8577.8|8576.1|8571.4|8569.9|491
1728569400000|2024-10-10 14:10:00|8577.7|8575.3|8572.9|8570.5|8577.7|8575.9|8569.3|8566.9|641
1728569700000|2024-10-10 14:15:00|8573|8570.6|8576.8|8574.4|8577.6|8575.2|8571.4|8569|597
1728570000000|2024-10-10 14:20:00|8576.9|8574.5|8578|8575.6|8579.1|8576.7|8572.2|8569.8|461
1728570300000|2024-10-10 14:25:00|8578.1|8575.7|8579.4|8577|8579.8|8577.4|8573.8|8571.4|419
1728570600000|2024-10-10 14:30:00|8579.7|8577.3|8580.2|8578.7|8581.2|8579.4|8576.8|8575.1|383
1728570900000|2024-10-10 14:35:00|8580.3|8578.8|8581.6|8579.2|8583|8581.5|8578|8575.9|445
1728571200000|2024-10-10 14:40:00|8581.5|8579.1|8586|8584.5|8586.9|8585.4|8580.9|8578.5|410
1728571500000|2024-10-10 14:45:00|8585.9|8584.4|8583|8581.5|8587|8585.5|8582.3|8580.8|352
1728571800000|2024-10-10 14:50:00|8583.4|8581.9|8579.9|8578.4|8583.9|8582.2|8579.4|8577.6|361
1728572100000|2024-10-10 14:55:00|8579.8|8578.3|8582.5|8580.1|8583.8|8581.9|8575.2|8573.7|476
1728572400000|2024-10-10 15:00:00|8582.4|8580|8582.7|8580.3|8583.1|8581|8578.1|8576.6|389
1728572700000|2024-10-10 15:05:00|8582.8|8580.4|8579.6|8577.2|8585.3|8582.9|8579.5|8577.1|361
1728573000000|2024-10-10 15:10:00|8579.7|8577.3|8570|8567.6|8580|8577.6|8569.9|8567.5|451
1728573300000|2024-10-10 15:15:00|8570.1|8567.7|8565|8563.5|8571.4|8569.9|8564|8562.1|374
1728573600000|2024-10-10 15:20:00|8564.9|8563.4|8567.8|8566.3|8569.6|8567.2|8564.4|8562.9|391
1728573900000|2024-10-10 15:25:00|8567.5|8566|8565.6|8563.2|8567.6|8566.1|8564.2|8562.6|344
1728574200000|2024-10-10 15:30:00|8565.7|8563.3|8567.4|8565.9|8568.2|8566.7|8565|8562.8|231
1728574500000|2024-10-10 15:35:00|8567.3|8565.8|8562.3|8560.8|8567.6|8565.8|8561.8|8560.3|274
1728574800000|2024-10-10 15:40:00|8562.4|8560.9|8562.6|8561.1|8564.3|8562.5|8561.2|8559.2|221
1728575100000|2024-10-10 15:45:00|8562.5|8561|8564.6|8562.2|8565.4|8563|8561.9|8560.4|233
1728575400000|2024-10-10 15:50:00|8564.7|8562.3|8566.8|8565.3|8568.9|8567.1|8563.2|8560.8|300
1728575700000|2024-10-10 15:55:00|8566.9|8565.4|8574.4|8572.9|8575.9|8573.6|8566.3|8564.2|283
1728576000000|2024-10-10 16:00:00|8574.5|8573|8571.9|8570.4|8574.5|8573|8568.8|8567.3|201
1728576300000|2024-10-10 16:05:00|8571.8|8570.3|8574.8|8573.3|8576.2|8574.7|8570.6|8569.1|181
1728576600000|2024-10-10 16:10:00|8574.9|8573.4|8572.3|8570.8|8575.2|8573.7|8571.4|8569.9|151
1728576900000|2024-10-10 16:15:00|8572.4|8570.9|8571.3|8568.9|8573.5|8572|8569.7|8568|174
1728577200000|2024-10-10 16:20:00|8570.9|8569.4|8570|8567.6|8572.5|8571|8569.7|8567.3|122
1728577500000|2024-10-10 16:25:00|8570.1|8567.7|8565.7|8563.3|8570.1|8567.7|8565|8562.6|155
1728577800000|2024-10-10 16:30:00|8565.8|8563.4|8565.4|8563|8566.2|8564.2|8564|8561.9|147
1728578100000|2024-10-10 16:35:00|8565.5|8563.1|8567.1|8564.7|8567.7|8566.1|8565.3|8563.1|140
1728578400000|2024-10-10 16:40:00|8567|8564.6|8572.8|8571.3|8573.5|8571.6|8565.2|8563.1|282
1728578700000|2024-10-10 16:45:00|8572.9|8571.4|8586.5|8584.1|8586.5|8584.1|8570.6|8568.5|736
1728579000000|2024-10-10 16:50:00|8586.6|8584.2|8581.8|8579.4|8587.4|8585|8578.7|8576.3|691
1728579300000|2024-10-10 16:55:00|8581.9|8579.5|8579.9|8577.5|8582.5|8581|8578.1|8576.2|483
1728579600000|2024-10-10 17:00:00|8579.5|8577.1|8574.6|8573.1|8579.6|8577.2|8573.2|8571.2|492
1728579900000|2024-10-10 17:05:00|8574.7|8573.2|8574.8|8573.3|8576.6|8574.7|8573.8|8572.3|469
1728580200000|2024-10-10 17:10:00|8574.9|8573.4|8573.8|8572.3|8575.3|8573.5|8572.2|8569.9|329
1728580500000|2024-10-10 17:15:00|8573.7|8572.2|8571.6|8569.2|8574.1|8572.6|8571.2|8568.8|309
1728580800000|2024-10-10 17:20:00|8571.5|8569.1|8566.5|8565|8571.5|8569.1|8565.2|8563.1|277
1728581100000|2024-10-10 17:25:00|8566.6|8565.1|8568.6|8566.2|8569.5|8567.1|8566.3|8563.9|248
1728581400000|2024-10-10 17:30:00|8568.5|8566.1|8568.9|8566.5|8569.6|8567.2|8567.2|8564.8|241
1728581700000|2024-10-10 17:35:00|8569|8566.6|8566.6|8564.2|8569|8566.6|8565|8562.6|217
1728582000000|2024-10-10 17:40:00|8566.7|8564.3|8567|8565.5|8567.8|8565.8|8566.2|8564.2|152
1728582300000|2024-10-10 17:45:00|8567.1|8565.6|8567.3|8564.9|8568.6|8566.2|8566.1|8564.2|146
1728582600000|2024-10-10 17:50:00|8567.4|8565|8568.9|8566.5|8569.7|8567.3|8566.5|8565|162
1728582900000|2024-10-10 17:55:00|8568.8|8566.4|8569.6|8567.2|8570|8567.6|8567.5|8565.1|144
1728583200000|2024-10-10 18:00:00|8569.7|8567.3|8568.4|8566|8571.3|8568.9|8567.9|8565.7|168
1728583500000|2024-10-10 18:05:00|8568.2|8565.8|8568.5|8566.1|8568.9|8566.6|8567.3|8565|131
1728583800000|2024-10-10 18:10:00|8568.6|8566.2|8568.7|8567.2|8569.6|8567.7|8568|8565.8|127
1728584100000|2024-10-10 18:15:00|8568.6|8567.1|8570.5|8568.1|8570.7|8568.3|8568.4|8566.9|156
1728584400000|2024-10-10 18:20:00|8570.4|8568|8570.1|8568.6|8570.9|8568.9|8569.7|8567.5|93
1728584700000|2024-10-10 18:25:00|8570|8568.5|8569.5|8568|8570.3|8568.6|8568.9|8567.3|99
1728585000000|2024-10-10 18:30:00|8569.6|8568.1|8569.2|8567.7|8569.7|8568.1|8568.1|8565.9|114
1728585300000|2024-10-10 18:35:00|8569.3|8567.8|8566.8|8565.3|8569.4|8567.8|8566.6|8564.4|137
1728585600000|2024-10-10 18:40:00|8567.1|8564.7|8567.9|8565.5|8568.2|8565.8|8566|8564.3|139
1728585900000|2024-10-10 18:45:00|8567.8|8565.4|8567.6|8565.2|8568.5|8567|8566.9|8565.1|93
1728586200000|2024-10-10 18:50:00|8567.7|8565.3|8571.8|8569.4|8572.1|8569.7|8567.7|8565.3|139
1728586500000|2024-10-10 18:55:00|8571.9|8569.5|8572.7|8571.2|8574.1|8572|8571.7|8569.5|163
1728586800000|2024-10-10 19:00:00|8572.6|8571.1|8570.3|8568.8|8574.2|8572.7|8570|8568.5|118
1728587100000|2024-10-10 19:05:00|8570.4|8568.9|8572|8570.5|8572.2|8570.7|8570.2|8568.7|151
1728587400000|2024-10-10 19:10:00|8571.9|8570.4|8571.1|8569.6|8572|8570.5|8570|8568.5|157
1728587700000|2024-10-10 19:15:00|8571|8569.5|8570.9|8569.4|8571|8569.5|8569.8|8567.9|124
1728588000000|2024-10-10 19:20:00|8571|8569.5|8569.1|8567.6|8571|8569.5|8569.1|8566.7|71
1728588300000|2024-10-10 19:25:00|8569.3|8567.8|8570.1|8568.6|8570.9|8569.4|8569|8567.1|109
1728588600000|2024-10-10 19:30:00|8570|8568.5|8567.7|8566.2|8570|8568.5|8567.2|8565.7|136
1728588900000|2024-10-10 19:35:00|8567.6|8566.1|8567.4|8565.9|8568.1|8566.6|8566.5|8565|103
1728589200000|2024-10-10 19:40:00|8567.3|8565.8|8565.9|8564.4|8567.4|8565.9|8564.9|8563.4|80
1728589500000|2024-10-10 19:45:00|8566.1|8564.6|8566.8|8565.3|8566.8|8565.3|8565.6|8564.1|64
1728589800000|2024-10-10 19:50:00|8566.7|8565.2|8567.2|8565.7|8568.4|8566.9|8566.3|8564.8|112
1728590100000|2024-10-10 19:55:00|8567|8565.5|8566|8564.5|8567.2|8565.7|8565.9|8564.4|101
1728590400000|2024-10-10 20:00:00|8565.8|8564.3|8564.9|8563.4|8566.2|8564.7|8563|8561.5|146
1728590700000|2024-10-10 20:05:00|8564.8|8563.3|8564.6|8562.2|8566.3|8564.8|8564.6|8562.2|43
1728591000000|2024-10-10 20:10:00|8564.7|8562.3|8565.2|8562.8|8565.5|8563.6|8564.4|8562|70
1728591300000|2024-10-10 20:15:00|8565.4|8563|8566|8564.5|8566.5|8565|8564.6|8562.3|40
1728591600000|2024-10-10 20:20:00|8566.2|8563.8|8563.9|8562.4|8566.2|8563.8|8563.9|8562.4|22
1728591900000|2024-10-10 20:25:00|8564|8562.5|8563.2|8560.8|8564.1|8562.6|8561.6|8559.7|96
1728592200000|2024-10-10 20:30:00|8563.3|8560.9|8563.5|8561.1|8564.1|8561.7|8563.1|8560.7|28
1728592500000|2024-10-10 20:35:00|8563.6|8561.2|8564.3|8561.9|8564.9|8562.5|8563.5|8561.1|31
1728592800000|2024-10-10 20:40:00|8564.4|8562|8563.9|8561.5|8564.7|8562.3|8563.9|8561.5|25
1728593100000|2024-10-10 20:45:00|8563.8|8561.4|8564.3|8561.9|8564.3|8561.9|8563.5|8561.1|33
1728593400000|2024-10-10 20:50:00|8564.4|8562|8563.7|8561.3|8564.6|8562.2|8563.7|8561.3|28
1728593700000|2024-10-10 20:55:00|8564.5|8560.6|8565.4|8558.9|8567.7|8561.2|8564|8558|176
1728594300000|2024-10-10 21:05:00|8566.9|8560.4|8566.9|8560.4|8567|8560.5|8566.8|8560.3|9
1728594600000|2024-10-10 21:10:00|8566.8|8560.3|8566.7|8560.2|8566.8|8560.3|8566.5|8560|8
1728594900000|2024-10-10 21:15:00|8566.8|8560.3|8567.3|8560.8|8567.3|8560.8|8566.7|8560.2|5
1728595200000|2024-10-10 21:20:00|8567.5|8561|8567.2|8560.7|8568.5|8562|8567|8560.5|24
1728595500000|2024-10-10 21:25:00|8567.1|8560.6|8567.2|8560.7|8567.6|8561.1|8567.1|8560.6|7
1728595800000|2024-10-10 21:30:00|8567.1|8560.6|8566.6|8560.1|8567.2|8560.7|8566.6|8560.1|44
1728596100000|2024-10-10 21:35:00|8566.7|8560.2|8566.7|8560.2|8567.4|8560.9|8565.6|8559.1|63
1728596400000|2024-10-10 21:40:00|8566.6|8560.1|8566.7|8560.2|8567.5|8561|8566.3|8559.8|200
1728596700000|2024-10-10 21:45:00|8566.8|8560.3|8567.1|8560.6|8567.5|8561|8566.2|8559.7|158
1728597000000|2024-10-10 21:50:00|8566.7|8560.2|8566.7|8560.2|8567.2|8560.7|8566.3|8559.8|80
1728597300000|2024-10-10 21:55:00|8566.8|8560.3|8566.4|8559.9|8567.2|8560.7|8565.2|8558.7|59
1728597600000|2024-10-10 22:00:00|8566.6|8560.1|8566.1|8561.4|8567.3|8562.4|8564.6|8559|112
1728597900000|2024-10-10 22:05:00|8565.4|8562.2|8564.6|8562|8565.9|8563.2|8564.6|8562|48
1728598200000|2024-10-10 22:10:00|8564.7|8561.9|8564.5|8562.1|8565.6|8562.7|8564.5|8561.6|27
1728598500000|2024-10-10 22:15:00|8564.4|8562|8564.5|8562.1|8564.8|8562.4|8564.3|8561.9|13
1728598800000|2024-10-10 22:20:00|8564.6|8562.2|8565.8|8563.4|8566|8563.6|8564.6|8562.2|37
1728599100000|2024-10-10 22:25:00|8565.9|8563.5|8566.6|8564.2|8566.6|8564.2|8565.6|8563.2|35
1728599400000|2024-10-10 22:30:00|8566.7|8564.3|8566.6|8564.2|8566.8|8564.4|8566.5|8564.1|12
1728599700000|2024-10-10 22:35:00|8566.7|8564.3|8567|8564.6|8567|8564.6|8566.6|8564.2|14
1728600000000|2024-10-10 22:40:00|8567.2|8564.8|8566.2|8563.8|8567.4|8565|8566.2|8563.8|27
1728600300000|2024-10-10 22:45:00|8566.1|8563.7|8566|8563.6|8566.1|8563.7|8565.9|8563.5|4
1728600600000|2024-10-10 22:50:00|8566.2|8563.8|8567|8564.6|8567.7|8565.3|8566.2|8563.8|29
1728600900000|2024-10-10 22:55:00|8567.1|8564.7|8567.5|8565.1|8567.5|8565.1|8567|8564.6|9
1728601200000|2024-10-10 23:00:00|8567.4|8565|8568.8|8566.4|8569.5|8567.1|8566.9|8564.5|53
1728601500000|2024-10-10 23:05:00|8568.6|8566.2|8567.6|8565.2|8569|8566.6|8567.6|8565.2|24
1728601800000|2024-10-10 23:10:00|8567.5|8565.1|8567.6|8565.2|8567.8|8565.4|8567.2|8564.8|19
1728602100000|2024-10-10 23:15:00|8567.5|8565.1|8566.8|8564.4|8567.9|8565.5|8566.8|8564.4|27
1728602400000|2024-10-10 23:20:00|8566.7|8564.3|8567.2|8564.8|8567.2|8564.8|8566.5|8564.1|30
1728602700000|2024-10-10 23:25:00|8567.3|8564.9|8567.3|8564.9|8567.4|8565|8567.2|8564.8|9
1728603000000|2024-10-10 23:30:00|8567.7|8565.3|8566.6|8564.2|8567.7|8565.3|8566.6|8564.2|11
1728603300000|2024-10-10 23:35:00|8566.5|8564.1|8566.9|8564.5|8567|8564.6|8566.2|8563.8|13
1728603600000|2024-10-10 23:40:00|8567|8564.6|8566.9|8564.5|8567.6|8565.2|8566.6|8564.2|32
1728603900000|2024-10-10 23:45:00|8567|8564.6|8567.3|8564.9|8568.1|8565.7|8566.7|8564.3|33
1728604200000|2024-10-10 23:50:00|8567.5|8565.1|8566.5|8564.1|8568.4|8566.5|8566.5|8564.1|40
1728604500000|2024-10-10 23:55:00|8566.6|8564.2|8567.5|8565.1|8568|8566.5|8566.3|8563.9|36
1728604800000|2024-10-11 00:00:00|8567.7|8565.3|8569.9|8567.5|8570|8567.6|8567.2|8565.1|119
1728605100000|2024-10-11 00:05:00|8570|8567.6|8570.1|8567.7|8570.6|8568.6|8569.5|8567.1|76
1728605400000|2024-10-11 00:10:00|8570.2|8567.8|8569|8566.6|8570.6|8568.2|8569|8566.6|78
1728605700000|2024-10-11 00:15:00|8568.9|8566.5|8569|8566.6|8570.2|8567.8|8568.2|8565.8|95
1728606000000|2024-10-11 00:20:00|8568.9|8566.5|8568.5|8566.1|8570.1|8567.7|8567.2|8564.9|74
1728606300000|2024-10-11 00:25:00|8568.4|8566|8569|8566.6|8569.9|8567.8|8568.4|8566|50
1728606600000|2024-10-11 00:30:00|8569.1|8566.7|8569|8566.6|8569.6|8567.2|8568.2|8565.8|64
1728606900000|2024-10-11 00:35:00|8568.9|8566.5|8568.7|8566.3|8569|8566.6|8567.5|8565.1|73
1728607200000|2024-10-11 00:40:00|8568.6|8566.2|8568.8|8566.4|8569|8566.6|8568.1|8565.7|45
1728607500000|2024-10-11 00:45:00|8569|8566.6|8569.4|8567|8569.4|8567|8567.8|8565.4|54
1728607800000|2024-10-11 00:50:00|8569.8|8567.4|8566.4|8564|8570|8567.6|8566|8563.6|161
1728608100000|2024-10-11 00:55:00|8566.7|8564.3|8565.8|8563.4|8567|8564.6|8564.8|8562.4|172
1728608400000|2024-10-11 01:00:00|8565.6|8563.2|8566.1|8563.7|8566.6|8564.2|8565|8562.6|126
1728608700000|2024-10-11 01:05:00|8566.2|8563.8|8568.5|8566.1|8568.5|8566.1|8566.2|8563.8|77
1728609000000|2024-10-11 01:10:00|8568.4|8566|8567.8|8565.4|8568.4|8566|8566.3|8564.5|120
1728609300000|2024-10-11 01:15:00|8567.9|8565.5|8568.1|8565.7|8568.8|8567|8567.3|8565.3|89
1728609600000|2024-10-11 01:20:00|8568.3|8565.9|8569.5|8567.1|8569.8|8567.4|8567.8|8565.8|71
1728609900000|2024-10-11 01:25:00|8569.6|8567.2|8569.4|8567|8570.3|8567.9|8569|8566.6|59
1728610200000|2024-10-11 01:30:00|8569.3|8566.9|8571.8|8570.3|8572|8570.3|8568.8|8566.7|77
1728610500000|2024-10-11 01:35:00|8571.7|8570.2|8571.2|8569.7|8573.4|8571|8570.3|8568.3|66
1728610800000|2024-10-11 01:40:00|8571.8|8569.4|8572.5|8570.1|8572.7|8570.5|8571.5|8569.2|62
1728611100000|2024-10-11 01:45:00|8572.4|8570|8572.8|8570.4|8573.2|8571.3|8572.4|8570|62
1728611400000|2024-10-11 01:50:00|8572.9|8570.5|8573.1|8570.7|8573.3|8571.3|8571.6|8569.6|66
1728611700000|2024-10-11 01:55:00|8573.2|8570.8|8574|8572.5|8575.1|8573|8573|8570.6|99
1728612000000|2024-10-11 02:00:00|8574.1|8572.6|8575|8573.5|8576|8573.6|8574|8571.7|94
1728612300000|2024-10-11 02:05:00|8574.9|8573.4|8574|8572.5|8574.9|8573.4|8573.7|8571.9|51
1728612600000|2024-10-11 02:10:00|8574.1|8572.6|8574|8572.5|8574.5|8572.6|8573.5|8571.9|52
1728612900000|2024-10-11 02:15:00|8574.1|8572.6|8573.3|8571.8|8574.4|8572.9|8572.4|8570.9|43
1728613200000|2024-10-11 02:20:00|8573.4|8571.9|8571.9|8569.5|8573.6|8572.1|8571.8|8569.4|53
1728613500000|2024-10-11 02:25:00|8572|8569.6|8573.4|8571|8573.8|8571.4|8571.5|8569.6|41
1728613800000|2024-10-11 02:30:00|8573.6|8571.2|8572.6|8570.2|8573.9|8571.5|8572.5|8570.2|50
1728614100000|2024-10-11 02:35:00|8572.5|8570.1|8571.9|8569.5|8572.6|8570.8|8571.3|8569.4|47
1728614400000|2024-10-11 02:40:00|8571.8|8569.4|8572|8569.6|8572.5|8570.2|8571.1|8569.3|45
1728614700000|2024-10-11 02:45:00|8572.1|8569.7|8570.5|8569|8572.1|8570.3|8570.1|8568.2|60
1728615000000|2024-10-11 02:50:00|8571|8568.6|8570.3|8567.9|8571.3|8568.9|8570.3|8567.9|51
1728615300000|2024-10-11 02:55:00|8570.2|8567.8|8570.5|8568.1|8570.7|8568.9|8569.6|8567.2|65
1728615600000|2024-10-11 03:00:00|8570.2|8567.8|8568.4|8566.9|8570.2|8567.8|8568.2|8566.5|83
1728615900000|2024-10-11 03:05:00|8568.5|8567|8568.7|8566.3|8569.6|8568.1|8568.2|8566.3|52
1728616200000|2024-10-11 03:10:00|8568.8|8566.4|8570|8568.5|8570|8568.5|8568|8566.3|56
1728616500000|2024-10-11 03:15:00|8570.2|8568.7|8570.9|8569.4|8571|8569.5|8569.6|8568.1|66
1728616800000|2024-10-11 03:20:00|8570.7|8569.2|8571.3|8568.9|8571.4|8569.2|8569.8|8567.4|65
1728617100000|2024-10-11 03:25:00|8571.4|8569|8569.9|8567.5|8571.6|8569.6|8569.8|8567.4|60
1728617400000|2024-10-11 03:30:00|8569.6|8567.2|8571.1|8569.6|8571.1|8569.6|8569.6|8567.2|63
1728617700000|2024-10-11 03:35:00|8571.5|8569.1|8571.1|8568.7|8572|8570.3|8570.9|8568.5|53
1728618000000|2024-10-11 03:40:00|8571.2|8568.8|8570.8|8568.4|8571.3|8568.9|8570.4|8568|41
1728618300000|2024-10-11 03:45:00|8570.9|8568.5|8570.5|8569|8571.5|8569.1|8570.4|8568.2|27
1728618600000|2024-10-11 03:50:00|8570.7|8569.2|8569.7|8567.3|8570.9|8569.2|8569.4|8567|54
1728618900000|2024-10-11 03:55:00|8569.9|8567.5|8569.9|8567.5|8570.2|8568.4|8568.5|8566.4|58
1728619200000|2024-10-11 04:00:00|8569.8|8567.4|8569.8|8567.4|8570|8568.2|8569|8567.2|59
1728619500000|2024-10-11 04:05:00|8569.9|8567.5|8570.4|8568|8570.5|8568.9|8569.3|8567.3|56
1728619800000|2024-10-11 04:10:00|8570.3|8567.9|8569|8566.6|8570.3|8567.9|8569|8566.6|43
1728620100000|2024-10-11 04:15:00|8569.1|8566.7|8570.5|8568.1|8570.6|8568.2|8568.8|8566.4|50
1728620400000|2024-10-11 04:20:00|8570.6|8568.2|8571.2|8568.8|8571.8|8569.9|8570.5|8568.1|41
1728620700000|2024-10-11 04:25:00|8571.3|8568.9|8570.9|8568.5|8571.5|8569.4|8570.1|8568.3|54
1728621000000|2024-10-11 04:30:00|8570.8|8568.4|8571.4|8569|8571.7|8569.3|8570.8|8568.4|48
1728621300000|2024-10-11 04:35:00|8571.5|8569.1|8571.5|8569.1|8571.6|8569.4|8570.7|8568.8|52
1728621600000|2024-10-11 04:40:00|8571.4|8569|8571.4|8569.9|8572.4|8570.1|8570.8|8568.4|59
1728621900000|2024-10-11 04:45:00|8571.5|8570|8571.7|8569.3|8572.1|8570.2|8571.1|8569.1|29
1728622200000|2024-10-11 04:50:00|8571.8|8569.4|8571.5|8570|8572.4|8570.1|8571|8569.1|42
1728622500000|2024-10-11 04:55:00|8571.4|8569.9|8571.9|8570.4|8572.1|8570.6|8571.3|8569.4|26
1728622800000|2024-10-11 05:00:00|8571.8|8570.3|8571.2|8568.8|8572|8570.5|8570.7|8568.8|34
1728623100000|2024-10-11 05:05:00|8570.8|8569.3|8572.3|8570.8|8572.3|8570.8|8570.8|8569.3|43
1728623400000|2024-10-11 05:10:00|8572.4|8570.9|8572.5|8571|8573.3|8571.8|8571.8|8570.3|41
1728623700000|2024-10-11 05:15:00|8572.6|8571.1|8573.5|8572|8573.5|8572|8572.1|8570.6|43
1728624000000|2024-10-11 05:20:00|8573.4|8571.9|8573.4|8571.9|8574|8572|8572.5|8571|55
1728624300000|2024-10-11 05:25:00|8573.3|8571.8|8572.6|8571.1|8573.3|8571.8|8572|8570.5|62
1728624600000|2024-10-11 05:30:00|8572.5|8571|8572.3|8570.8|8573.2|8571.7|8571.9|8570.4|75
1728624900000|2024-10-11 05:35:00|8572.2|8570.7|8570.6|8568.2|8573.4|8571.1|8570.6|8568.2|77
1728625200000|2024-10-11 05:40:00|8570.8|8568.4|8572.3|8569.9|8572.3|8569.9|8569.8|8568|61
1728625500000|2024-10-11 05:45:00|8572.4|8570|8572|8570.5|8572.8|8570.9|8571.9|8569.9|33
1728625800000|2024-10-11 05:50:00|8571.9|8570.4|8572.3|8570.8|8572.7|8570.8|8571.9|8570|43
1728626100000|2024-10-11 05:55:00|8572.1|8570.6|8573.3|8571.8|8573.7|8571.9|8572.1|8570.3|42
1728626400000|2024-10-11 06:00:00|8572.7|8570.3|8573.9|8572.4|8574.5|8573|8572.2|8570.3|200
1728626700000|2024-10-11 06:05:00|8573.8|8572.3|8575.4|8573|8576|8573.9|8573.7|8572.2|105
1728627000000|2024-10-11 06:10:00|8575.5|8573.1|8577.1|8575.6|8577.8|8576.3|8574.8|8572.4|114
1728627300000|2024-10-11 06:15:00|8577|8575.5|8575.9|8573.5|8578.7|8576.7|8575.7|8573.3|135
1728627600000|2024-10-11 06:20:00|8576.1|8573.7|8576.2|8573.8|8576.9|8574.7|8574.9|8573.1|101
1728627900000|2024-10-11 06:25:00|8576.3|8573.9|8575|8573.5|8577.1|8575|8574.3|8572.8|91
1728628200000|2024-10-11 06:30:00|8574.9|8573.4|8577.4|8575|8577.4|8575|8574|8572.5|147
1728628500000|2024-10-11 06:35:00|8577.5|8575.1|8576.9|8575.4|8579.4|8577.9|8576.4|8574.9|110
1728628800000|2024-10-11 06:40:00|8577|8575.5|8574.5|8573|8577.2|8575.7|8573.4|8571.9|180
1728629100000|2024-10-11 06:45:00|8574.4|8572.9|8572.3|8570.8|8574.4|8572.9|8571.2|8569.7|140
1728629400000|2024-10-11 06:50:00|8572.4|8570.9|8573.8|8572.3|8574.5|8573|8571.6|8570.1|132
1728629700000|2024-10-11 06:55:00|8573.7|8572.2|8571.8|8569.4|8574.5|8573|8571.2|8569|129
1728630000000|2024-10-11 07:00:00|8571.9|8569.5|8573.1|8571.6|8574|8572.5|8571.5|8569.3|173
1728630300000|2024-10-11 07:05:00|8573|8571.5|8577.4|8575.9|8577.6|8576.1|8572.7|8571.2|134
1728630600000|2024-10-11 07:10:00|8577.5|8576|8574.9|8573.4|8578.9|8577.4|8574.4|8572.9|169
1728630900000|2024-10-11 07:15:00|8574.3|8572.8|8576.7|8575.2|8577|8575.5|8573.8|8571.6|165
1728631200000|2024-10-11 07:20:00|8576.8|8575.3|8575.6|8574.1|8578.1|8576.6|8575|8573.5|143
1728631500000|2024-10-11 07:25:00|8575.7|8574.2|8570.9|8569.4|8575.9|8574.4|8570.7|8568.9|185
1728631800000|2024-10-11 07:30:00|8571|8569.5|8571|8568.6|8572.9|8570.7|8570.2|8567.8|148
1728632100000|2024-10-11 07:35:00|8570.9|8568.5|8567.8|8566.3|8571.4|8569|8567.6|8565.7|140
1728632400000|2024-10-11 07:40:00|8567.7|8566.2|8567.6|8566.1|8569.5|8568|8566.6|8565|114
1728632700000|2024-10-11 07:45:00|8567.5|8566|8568.6|8567.1|8568.7|8567.2|8565.4|8563.9|132
1728633000000|2024-10-11 07:50:00|8568.4|8566.9|8566.8|8565.3|8568.9|8567.4|8566.7|8565.2|113
1728633300000|2024-10-11 07:55:00|8567|8565.5|8566.9|8565.4|8567|8565.5|8565.5|8563.7|81
1728633600000|2024-10-11 08:00:00|8567.1|8565.6|8566.4|8564.9|8569.2|8567.7|8566.2|8564.7|118
1728633900000|2024-10-11 08:05:00|8566.5|8565|8568.9|8567.4|8569.7|8568.2|8565.8|8564.3|143
1728634200000|2024-10-11 08:10:00|8569|8567.5|8568.5|8567|8570.1|8568.6|8568|8566.5|101
1728634500000|2024-10-11 08:15:00|8568.6|8567.1|8569.1|8567.6|8570.2|8568.7|8568|8566.5|109
1728634800000|2024-10-11 08:20:00|8569|8567.5|8570|8568.5|8570.6|8568.7|8568.9|8567.1|119
1728635100000|2024-10-11 08:25:00|8569.9|8568.4|8568.4|8566.9|8570.8|8569.3|8568.4|8566.9|98
1728635400000|2024-10-11 08:30:00|8568.3|8566.8|8568.4|8566.9|8569.7|8568.2|8567.6|8566.1|97
1728635700000|2024-10-11 08:35:00|8568.5|8567|8565.5|8564|8568.7|8567.2|8565.2|8563.7|144
1728636000000|2024-10-11 08:40:00|8565.6|8564.1|8563|8561.5|8565.9|8564.4|8562.8|8561.3|111
1728636300000|2024-10-11 08:45:00|8562.9|8561.4|8561.4|8559.9|8563.9|8562.4|8559.8|8558|121
1728636600000|2024-10-11 08:50:00|8561.6|8560.1|8562.8|8560.4|8564.2|8562|8561.6|8559.9|127
1728636900000|2024-10-11 08:55:00|8562.9|8560.5|8562.5|8560.1|8562.9|8561.2|8560.4|8558.9|98
1728637200000|2024-10-11 09:00:00|8562|8559.6|8563.1|8561.6|8564.3|8562|8561.6|8559.2|145
1728637500000|2024-10-11 09:05:00|8562.9|8561.4|8562.5|8561|8563.3|8561.8|8561.4|8559.4|117
1728637800000|2024-10-11 09:10:00|8562.6|8561.1|8564.2|8562.7|8564.5|8563|8561.5|8560|94
1728638100000|2024-10-11 09:15:00|8564|8562.5|8565.7|8564.2|8565.8|8564.3|8563.6|8562.1|94
1728638400000|2024-10-11 09:20:00|8565.9|8564.4|8568.1|8565.7|8568.1|8565.9|8565.8|8564.3|77
1728638700000|2024-10-11 09:25:00|8568.2|8565.8|8569.6|8567.2|8569.9|8567.7|8566.6|8565.1|108
1728639000000|2024-10-11 09:30:00|8569.8|8567.4|8570|8568.5|8570.4|8568.9|8568.6|8567|100
1728639300000|2024-10-11 09:35:00|8570.1|8568.6|8569.4|8567.9|8570.5|8569|8569.3|8567.8|82
1728639600000|2024-10-11 09:40:00|8569.3|8567.8|8570.4|8568.9|8571|8569.2|8569.2|8567.7|79
1728639900000|2024-10-11 09:45:00|8570.3|8568.8|8573.1|8571.6|8573.7|8572.2|8570.2|8568.7|104
1728640200000|2024-10-11 09:50:00|8573.2|8571.7|8572.8|8571.3|8574.6|8573.1|8572.7|8571.2|102
1728640500000|2024-10-11 09:55:00|8572.7|8571.2|8575.6|8573.2|8576.1|8574|8572.5|8571|108
1728640800000|2024-10-11 10:00:00|8575.8|8573.4|8575.4|8573.9|8576.8|8575.3|8574.9|8572.7|96
1728641100000|2024-10-11 10:05:00|8575.1|8573.6|8576.2|8574.7|8576.6|8575.1|8574.9|8573.4|67
1728641400000|2024-10-11 10:10:00|8576.4|8574.9|8579.3|8577.8|8580.2|8578.2|8576.3|8574.5|85
1728641700000|2024-10-11 10:15:00|8579.4|8577.9|8580|8578.5|8581.1|8579.3|8578.8|8577.3|71
1728642000000|2024-10-11 10:20:00|8580.1|8578.6|8580|8578.5|8581.1|8578.9|8579.9|8577.8|68
1728642300000|2024-10-11 10:25:00|8580.1|8578.6|8579.1|8577.6|8580.7|8579|8578.6|8576.5|82
1728642600000|2024-10-11 10:30:00|8579.2|8577.7|8580|8578.5|8580.5|8578.6|8579|8577.4|74
1728642900000|2024-10-11 10:35:00|8580.1|8578.6|8579|8577.5|8580.1|8578.6|8578.5|8576.8|81
1728643200000|2024-10-11 10:40:00|8578.9|8576.6|8578.6|8577.1|8578.9|8577.3|8577.2|8575.7|90
1728643500000|2024-10-11 10:45:00|8579.2|8577.7|8582.1|8580.6|8582.2|8580.7|8578.9|8577.4|132
1728643800000|2024-10-11 10:50:00|8582.2|8580.7|8580.5|8578.1|8582.3|8580.8|8580.1|8577.9|102
1728644100000|2024-10-11 10:55:00|8580.6|8578.2|8581.4|8579.9|8581.7|8580.2|8579.4|8577.6|103
1728644400000|2024-10-11 11:00:00|8581.5|8580|8580.5|8579|8583.2|8581.7|8580.2|8578.1|104
1728644700000|2024-10-11 11:05:00|8580.9|8578.5|8578.9|8576.5|8581|8579.5|8578.7|8576.5|97
1728645000000|2024-10-11 11:10:00|8578.8|8576.4|8576.7|8575.2|8578.8|8576.9|8576.4|8574.3|80
1728645300000|2024-10-11 11:15:00|8576.6|8575.1|8577.8|8576.3|8577.9|8576.4|8575.5|8574|102
1728645600000|2024-10-11 11:20:00|8577.7|8576.2|8578.2|8576.7|8578.9|8577.4|8577.5|8575.9|91
1728645900000|2024-10-11 11:25:00|8578.1|8576.6|8577.2|8575.7|8578.9|8577|8576.7|8575.2|86
1728646200000|2024-10-11 11:30:00|8577.1|8575.6|8579.5|8577.1|8579.9|8577.5|8576.5|8574.6|100
1728646500000|2024-10-11 11:35:00|8579.3|8576.9|8576.8|8575.3|8579.3|8577.7|8576.1|8574.6|119
1728646800000|2024-10-11 11:40:00|8576.7|8575.2|8575.9|8574.4|8577.5|8576|8575.3|8573.8|100
1728647100000|2024-10-11 11:45:00|8576|8574.5|8574|8572.5|8576.5|8575|8573.5|8572|118
1728647400000|2024-10-11 11:50:00|8574.1|8572.6|8577.1|8575.6|8577.1|8575.6|8574.1|8572.6|137
1728647700000|2024-10-11 11:55:00|8577.2|8575.7|8575.5|8574|8577.3|8575.8|8574.7|8572.8|149
1728648000000|2024-10-11 12:00:00|8575.4|8573.9|8574|8572.5|8576.1|8574.6|8573.5|8572|145
1728648300000|2024-10-11 12:05:00|8574.1|8572.6|8574.1|8572.6|8575.1|8573.6|8573.5|8572|142
1728648600000|2024-10-11 12:10:00|8574|8572.5|8572.9|8570.5|8574.6|8573.1|8572.3|8569.9|123
1728648900000|2024-10-11 12:15:00|8572.8|8570.4|8571.3|8569.8|8573.2|8570.8|8569.9|8568.4|146
1728649200000|2024-10-11 12:20:00|8571.4|8569.9|8572.5|8571|8573.3|8571.8|8570.5|8569|148
1728649500000|2024-10-11 12:25:00|8572.4|8570.9|8575.2|8570.2|8576.2|8574|8572.1|8569.7|161
1728649800000|2024-10-11 12:30:00|8574.4|8569.4|8568.5|8567|8576.7|8571.7|8564.6|8562.2|746
1728650100000|2024-10-11 12:35:00|8568.6|8567.1|8580.1|8578.6|8581|8579.3|8568.6|8567|592
1728650400000|2024-10-11 12:40:00|8580.5|8578.1|8584.8|8582.4|8585.3|8583.2|8580.1|8578.1|509
1728650700000|2024-10-11 12:45:00|8584.7|8582.3|8584|8582.5|8585.4|8583.9|8580.9|8579.4|376
1728651000000|2024-10-11 12:50:00|8583.9|8582.4|8583.4|8581.9|8584.9|8583.4|8581.1|8579.6|336
1728651300000|2024-10-11 12:55:00|8583.3|8581.8|8576.5|8575|8583.4|8581.9|8575.6|8574.1|316
1728651600000|2024-10-11 13:00:00|8576.4|8574.9|8578.4|8576.9|8578.6|8577.1|8575.6|8574.1|268
1728651900000|2024-10-11 13:05:00|8578.6|8577.1|8582.7|8581.2|8582.7|8581.2|8577.2|8575.7|254
1728652200000|2024-10-11 13:10:00|8582.8|8581.3|8578.8|8577.3|8583.1|8581.6|8578.7|8577.2|224
1728652500000|2024-10-11 13:15:00|8578.7|8577.2|8575.2|8573.7|8579.6|8578.1|8574.6|8573.1|262
1728652800000|2024-10-11 13:20:00|8575.1|8573.6|8576.1|8574.6|8578.5|8577|8573.4|8571.4|228
1728653100000|2024-10-11 13:25:00|8576.3|8574.8|8577.5|8576|8578.3|8576.8|8575.1|8573.6|239
1728653400000|2024-10-11 13:30:00|8577.6|8576.1|8572.9|8571.4|8579.6|8578.1|8572.7|8571.2|322
1728653700000|2024-10-11 13:35:00|8573|8571.5|8573.4|8571.9|8574.3|8572.8|8571.1|8569.6|265
1728654000000|2024-10-11 13:40:00|8573.5|8572|8576.5|8575|8577.2|8575.7|8571.1|8569.6|297
1728654300000|2024-10-11 13:45:00|8576.4|8574.9|8577.9|8576.4|8579.7|8578.2|8576.4|8574.9|275
1728654600000|2024-10-11 13:50:00|8577.8|8576.3|8578|8575.6|8581.1|8579.6|8577.4|8575.5|196
1728654900000|2024-10-11 13:55:00|8578.1|8575.7|8579.6|8574.6|8582|8580|8577.3|8574.6|299
1728655200000|2024-10-11 14:00:00|8579.8|8574.8|8580.8|8579.3|8581.2|8579.7|8574.6|8571.4|445
1728655500000|2024-10-11 14:05:00|8580.9|8579.4|8582.1|8580.6|8583.3|8581.8|8576.9|8575.4|411
1728655800000|2024-10-11 14:10:00|8582|8580.5|8580.9|8579.4|8584.9|8583.4|8579.3|8577.8|368
1728656100000|2024-10-11 14:15:00|8581|8579.5|8574.9|8573.4|8581.1|8579.6|8574.5|8573|285
1728656400000|2024-10-11 14:20:00|8574.1|8572.6|8575.3|8573.8|8576.2|8574.7|8571.5|8570|345
1728656700000|2024-10-11 14:25:00|8575.4|8573.9|8574.8|8573.3|8578.4|8576.9|8574.2|8572.7|293
1728657000000|2024-10-11 14:30:00|8574.9|8573.4|8573.1|8571.6|8576.8|8575.3|8572.8|8571.3|257
1728657300000|2024-10-11 14:35:00|8573.2|8571.7|8571.9|8570.4|8574.1|8572.6|8571.3|8569.8|213
1728657600000|2024-10-11 14:40:00|8572|8570.5|8573|8571.5|8573.2|8571.7|8570.3|8568.8|269
1728657900000|2024-10-11 14:45:00|8573.1|8571.6|8574.5|8573|8576.8|8574.8|8573.1|8571.3|253
1728658200000|2024-10-11 14:50:00|8574.4|8572.9|8574.5|8573|8575.3|8573.8|8572.9|8571.4|246
1728658500000|2024-10-11 14:55:00|8574.8|8573.3|8574|8572.5|8574.9|8573.4|8573.3|8571.8|190
1728658800000|2024-10-11 15:00:00|8573.9|8572.4|8574.8|8572.4|8576.4|8574.9|8573.3|8571.8|187
1728659100000|2024-10-11 15:05:00|8574.7|8572.3|8573.9|8572.4|8576.7|8574.3|8572.9|8571.2|189
1728659400000|2024-10-11 15:10:00|8573.6|8572.1|8573.6|8572.1|8575.4|8573.2|8572.8|8571.3|170
1728659700000|2024-10-11 15:15:00|8573.5|8572|8573.9|8571.5|8574.7|8573.2|8572.7|8570.8|158
1728660000000|2024-10-11 15:20:00|8574|8571.6|8572.4|8570.9|8574.5|8572.3|8571.4|8569.9|183
1728660300000|2024-10-11 15:25:00|8572.3|8570.8|8572.2|8570.7|8573.9|8572|8571.8|8570.3|152
1728660600000|2024-10-11 15:30:00|8572.1|8570.6|8569.8|8568.3|8572.1|8570.6|8569.2|8567.7|136
1728660900000|2024-10-11 15:35:00|8570.1|8568.6|8571.3|8569.8|8572.5|8570.5|8569.5|8568|149
1728661200000|2024-10-11 15:40:00|8571|8569.5|8572.1|8570.6|8572.1|8570.6|8570.5|8569|91
1728661500000|2024-10-11 15:45:00|8572|8570.5|8576.2|8574.7|8576.5|8575|8571.7|8570.2|114
1728661800000|2024-10-11 15:50:00|8576.1|8574.6|8575.5|8574|8577|8575.5|8575.5|8574|120
1728662100000|2024-10-11 15:55:00|8575.6|8574.1|8575.4|8573.9|8576.6|8575.1|8574.8|8573.3|121
1728662400000|2024-10-11 16:00:00|8575.2|8573.7|8573.2|8571.7|8575.7|8573.8|8573|8571.5|90
1728662700000|2024-10-11 16:05:00|8573.1|8571.6|8571|8569.5|8573.4|8571.9|8570.9|8569.4|102
1728663000000|2024-10-11 16:10:00|8571.6|8570.1|8572.6|8570.2|8573.8|8571.7|8571.6|8569.9|84
1728663300000|2024-10-11 16:15:00|8572.7|8570.3|8569.7|8567.3|8573.8|8571.4|8569.7|8567.3|126
1728663600000|2024-10-11 16:20:00|8569.9|8567.5|8570.1|8567.7|8571.2|8568.8|8569.4|8567|101
1728663900000|2024-10-11 16:25:00|8570.2|8567.8|8569.9|8568.4|8570.2|8568.4|8568.2|8566.1|84
1728664200000|2024-10-11 16:30:00|8569.7|8568.2|8569.4|8567.9|8570.7|8569.2|8569.4|8567.9|87
1728664500000|2024-10-11 16:35:00|8569.5|8568|8569.7|8568.2|8570.6|8569.1|8569.2|8567.3|45
1728664800000|2024-10-11 16:40:00|8569.6|8568.1|8570.9|8568.5|8571|8568.9|8569.2|8566.9|84
1728665100000|2024-10-11 16:45:00|8571|8568.6|8569|8566.6|8571.2|8569.4|8569|8566.6|69
1728665400000|2024-10-11 16:50:00|8568.7|8566.3|8566.6|8564.2|8568.9|8567.1|8566.3|8564.1|91
1728665700000|2024-10-11 16:55:00|8566.5|8564.1|8564.6|8563.1|8566.7|8564.5|8563.8|8562|125
1728666000000|2024-10-11 17:00:00|8564.5|8563|8563.6|8562.1|8566.1|8564.2|8563.4|8561.3|137
1728666300000|2024-10-11 17:05:00|8563.7|8562.2|8565.9|8563.5|8566.3|8564.2|8563.6|8561.7|133
1728666600000|2024-10-11 17:10:00|8565.4|8563.9|8566.1|8564.6|8566.6|8564.9|8565.2|8563.3|60
1728666900000|2024-10-11 17:15:00|8566|8564.5|8567.3|8565.8|8567.5|8566|8565.9|8564.4|67
1728667200000|2024-10-11 17:20:00|8567.2|8565.7|8567.9|8566.4|8568.4|8566.9|8567.1|8565.6|53
1728667500000|2024-10-11 17:25:00|8568|8566.5|8569.2|8567.7|8569.4|8567.9|8567.5|8566|75
1728667800000|2024-10-11 17:30:00|8569.3|8567.8|8569.7|8568.2|8570.1|8568.6|8568.6|8567.1|66
1728668100000|2024-10-11 17:35:00|8569.4|8567.9|8570.8|8569.3|8571.1|8569.6|8569.4|8567.9|53
1728668400000|2024-10-11 17:40:00|8570.7|8569.2|8569.4|8567.9|8570.7|8569.2|8569.1|8567.2|37
1728668700000|2024-10-11 17:45:00|8569.5|8568|8568.6|8567.1|8570.5|8569|8568.6|8567|63
1728669000000|2024-10-11 17:50:00|8568.7|8567.2|8568.4|8566.9|8569.8|8568.3|8568.2|8566.7|54
1728669300000|2024-10-11 17:55:00|8568.5|8567|8567.2|8565.7|8569.8|8568.3|8567.1|8565.6|86
1728669600000|2024-10-11 18:00:00|8567.3|8565.8|8568|8566.5|8569.6|8568.1|8567.3|8565.8|82
1728669900000|2024-10-11 18:05:00|8568.5|8566.1|8570.6|8569.1|8570.6|8569.1|8567.8|8566.1|56
1728670200000|2024-10-11 18:10:00|8570.5|8569|8569.5|8568|8570.5|8569|8569.5|8568|47
1728670500000|2024-10-11 18:15:00|8569.2|8567.7|8567.6|8566.1|8569.7|8568.2|8567.5|8566|75
1728670800000|2024-10-11 18:20:00|8567.8|8566.3|8569.2|8566.8|8569.2|8567.5|8567.8|8566.2|43
1728671100000|2024-10-11 18:25:00|8569.6|8567.2|8569|8567.5|8569.7|8567.7|8567.6|8566.1|36
1728671400000|2024-10-11 18:30:00|8569.1|8567.6|8570.1|8568.6|8570.7|8569.2|8569|8567.5|27
1728671700000|2024-10-11 18:35:00|8570|8568.5|8569.8|8568.3|8570.2|8568.7|8569.5|8567.6|22
1728672000000|2024-10-11 18:40:00|8569.5|8568|8569.8|8568.3|8570.3|8568.8|8569.4|8567.5|50
1728672300000|2024-10-11 18:45:00|8569.7|8568.2|8568.6|8567.1|8570|8568.5|8567.9|8566.4|48
1728672600000|2024-10-11 18:50:00|8568.7|8567.2|8569.7|8568.2|8570.4|8568.5|8568.7|8567.2|40
1728672900000|2024-10-11 18:55:00|8569.8|8568.3|8570.9|8569.4|8570.9|8569.4|8569.6|8568.1|80
1728673200000|2024-10-11 19:00:00|8570.7|8569.2|8570|8568.5|8571.6|8570.1|8569.7|8568.2|42
1728673500000|2024-10-11 19:05:00|8569.9|8568.4|8569.1|8567.6|8570|8568.5|8569.1|8567.6|32
1728673800000|2024-10-11 19:10:00|8568.8|8567.3|8569.7|8568.2|8569.8|8568.3|8568.5|8567|41
1728674100000|2024-10-11 19:15:00|8569.6|8568.1|8572.5|8571|8572.7|8571.2|8569.6|8567.7|38
1728674400000|2024-10-11 19:20:00|8572.6|8571.1|8572.4|8570|8572.6|8571.1|8571.6|8569.9|44
1728674700000|2024-10-11 19:25:00|8572.5|8570.1|8572.6|8571.1|8573.5|8571.8|8572.2|8570.1|32
1728675000000|2024-10-11 19:30:00|8572.5|8571|8573|8571.5|8573.4|8571.6|8572|8569.7|41
1728675300000|2024-10-11 19:35:00|8573.5|8571.1|8572.8|8571.3|8573.5|8571.7|8572.5|8570.7|48
1728675600000|2024-10-11 19:40:00|8572.9|8571.4|8574.3|8571.9|8574.5|8573|8572.8|8571.3|37
1728675900000|2024-10-11 19:45:00|8573.8|8572.3|8572.3|8569.9|8574.4|8572.9|8572.2|8569.8|38
1728676200000|2024-10-11 19:50:00|8572.4|8570|8573.1|8570.7|8573.6|8571.6|8572.4|8570|39
1728676500000|2024-10-11 19:55:00|8573|8570.6|8572.9|8571.4|8573.9|8572|8571.9|8569.9|105
1728676800000|2024-10-11 20:00:00|8573|8571.5|8575|8572.6|8575.5|8573.1|8573|8571.5|80
1728677100000|2024-10-11 20:05:00|8574.9|8572.5|8574.5|8572.1|8575.6|8573.6|8573.9|8571.5|29
1728677400000|2024-10-11 20:10:00|8574.7|8572.3|8575.1|8572.7|8575.3|8572.9|8574.2|8571.8|29
1728677700000|2024-10-11 20:15:00|8575.2|8572.8|8576.4|8574|8576.5|8574.1|8574.9|8572.5|44
1728678000000|2024-10-11 20:20:00|8576.3|8573.9|8575|8572.6|8576.3|8573.9|8574.9|8572.5|23
1728678300000|2024-10-11 20:25:00|8574.9|8572.5|8574.2|8571.8|8575|8572.6|8573.1|8570.7|62
1728678600000|2024-10-11 20:30:00|8574.3|8571.9|8574.5|8572.1|8575.2|8572.8|8574|8571.6|25
1728678900000|2024-10-11 20:35:00|8574.4|8572|8573.6|8571.2|8574.4|8572|8573.4|8571|47
1728679200000|2024-10-11 20:40:00|8573.5|8571.1|8574.1|8571.7|8574.1|8571.7|8573|8570.6|46
1728679500000|2024-10-11 20:45:00|8574|8571.6|8574|8571.6|8575.3|8572.9|8573.8|8571.4|41
1728679800000|2024-10-11 20:50:00|8574.1|8571.7|8575.3|8570.6|8576.5|8572.1|8574.1|8570.3|149
1728680100000|2024-10-11 20:55:00|8576|8569.8|8576.1|8569.6|8577.5|8571|8575.1|8568.6|298
1728849600000|2024-10-13 20:00:00|8575.5|8569.5|8575.5|8569.5|8575.5|8569.5|8575.5|8569.5|1
1728852300000|2024-10-13 20:45:00|8579|8568|8579|8568|8579|8568|8579|8568|1
1728852900000|2024-10-13 20:55:00|8579.8|8567.3|8579.3|8567.8|8579.8|8567.8|8579.3|8567.3|2
1728855000000|2024-10-13 21:30:00|8576.2|8569.7|8576.5|8570|8576.7|8570.2|8576.1|8569.6|25
1728855600000|2024-10-13 21:40:00|8576.2|8569.7|8576.2|8569.7|8576.2|8569.7|8576.2|8569.7|1
1728855900000|2024-10-13 21:45:00|8576|8569.5|8575.8|8569.3|8577.4|8570.9|8574.5|8568|42
1728856200000|2024-10-13 21:50:00|8575.9|8569.4|8578.9|8572.4|8579.2|8572.7|8575.9|8569.4|35
1728856500000|2024-10-13 21:55:00|8578.7|8572.2|8578.9|8572.4|8579.1|8572.6|8577.8|8571.3|31
1728856800000|2024-10-13 22:00:00|8578.6|8572.1|8579.9|8574|8582.2|8575.7|8577.2|8570.7|102
1728857100000|2024-10-13 22:05:00|8579.1|8574.8|8578.6|8575.8|8579.8|8575.9|8578.3|8574.8|40
1728857400000|2024-10-13 22:10:00|8578.7|8575.7|8578.7|8576|8578.9|8576.1|8578.4|8575.5|21
1728857700000|2024-10-13 22:15:00|8578.9|8576.1|8578.3|8575.9|8578.9|8576.3|8578.3|8575.8|32
1728858000000|2024-10-13 22:20:00|8578.4|8576|8577.8|8575.4|8578.7|8576.2|8577.8|8575.3|22
1728858300000|2024-10-13 22:25:00|8577.9|8575.3|8577.9|8575.5|8578|8575.6|8577.4|8574.8|29
1728858600000|2024-10-13 22:30:00|8577.8|8575.4|8578.8|8576.4|8579.3|8576.9|8577.2|8574.7|43
1728858900000|2024-10-13 22:35:00|8578.7|8576.3|8579|8576.5|8579.3|8576.7|8578.7|8576.3|48
1728859200000|2024-10-13 22:40:00|8579.1|8576.4|8582|8579.6|8582|8579.6|8578.9|8576.3|36
1728859500000|2024-10-13 22:45:00|8581.8|8579.4|8580.8|8578.4|8581.8|8579.4|8580.5|8578.1|30
1728859800000|2024-10-13 22:50:00|8580.9|8578.5|8581.6|8579.2|8581.6|8579.2|8580.8|8578.4|17
1728860100000|2024-10-13 22:55:00|8581.9|8579.5|8582.2|8579.8|8582.3|8579.9|8581.7|8579.3|17
1728860400000|2024-10-13 23:00:00|8582.1|8579.7|8582|8579.6|8582.3|8579.9|8581.8|8579.4|36
1728860700000|2024-10-13 23:05:00|8581.9|8579.5|8580.7|8578.3|8582|8579.6|8580.6|8578.2|46
1728861000000|2024-10-13 23:10:00|8580.6|8578.2|8583.3|8580.9|8583.3|8580.9|8580.6|8578.2|52
1728861300000|2024-10-13 23:15:00|8583.6|8581.2|8581.9|8579.5|8584|8581.6|8581.8|8579.4|47
1728861600000|2024-10-13 23:20:00|8582|8579.6|8581.5|8579.1|8582.6|8580.2|8580.9|8578.7|38
1728861900000|2024-10-13 23:25:00|8581.6|8579.2|8581.5|8579.1|8582|8579.6|8581.5|8579.1|21
1728862200000|2024-10-13 23:30:00|8581.6|8579.2|8582.6|8580.2|8583.4|8581|8581.6|8579.2|47
1728862500000|2024-10-13 23:35:00|8582.5|8580.1|8583.5|8581.1|8583.5|8581.1|8582.5|8580.1|25
1728862800000|2024-10-13 23:40:00|8583.4|8581|8584.1|8581.7|8584.1|8581.7|8583.3|8580.9|17
1728863100000|2024-10-13 23:45:00|8584.2|8581.8|8583.3|8580.9|8584.4|8582|8583|8580.6|34
1728863400000|2024-10-13 23:50:00|8583.4|8581|8584|8581.6|8584|8581.6|8583|8580.6|25
1728863700000|2024-10-13 23:55:00|8584.1|8581.7|8583.9|8581.5|8584.9|8582.5|8583.6|8581.2|44
1728864000000|2024-10-14 00:00:00|8584|8581.6|8585.5|8583.1|8586.9|8584.5|8583.3|8580.9|105
1728864300000|2024-10-14 00:05:00|8585.6|8583.2|8585.4|8583|8586.9|8584.5|8584.9|8582.5|63
1728864600000|2024-10-14 00:10:00|8585.3|8582.9|8585.1|8582.7|8586|8583.6|8584.1|8581.7|71
1728864900000|2024-10-14 00:15:00|8585.3|8582.9|8583.9|8581.5|8585.3|8582.9|8583.5|8581.1|67
1728865200000|2024-10-14 00:20:00|8583.8|8581.4|8581.9|8579.5|8583.9|8581.5|8581.9|8579.5|61
1728865500000|2024-10-14 00:25:00|8582|8579.6|8582.5|8580.1|8582.7|8580.3|8581.1|8578.7|62
1728865800000|2024-10-14 00:30:00|8582.6|8580.2|8581.6|8579.2|8582.9|8580.5|8581|8578.6|55
1728866100000|2024-10-14 00:35:00|8581.7|8579.3|8582.3|8579.9|8582.4|8580|8581.3|8578.9|69
1728866400000|2024-10-14 00:40:00|8582.1|8579.7|8582.8|8580.4|8582.9|8580.5|8582|8579.6|50
1728866700000|2024-10-14 00:45:00|8582.7|8580.3|8582.8|8580.4|8583.3|8580.9|8582.4|8580|59
1728867000000|2024-10-14 00:50:00|8582.5|8580.1|8582.3|8579.9|8582.9|8580.5|8581.7|8579.3|47
1728867300000|2024-10-14 00:55:00|8582.1|8579.7|8584.4|8582|8584.4|8582|8581.8|8579.4|64
1728867600000|2024-10-14 01:00:00|8584.5|8582.1|8585.5|8583.1|8585.6|8583.2|8584|8581.9|94
1728867900000|2024-10-14 01:05:00|8585.6|8583.2|8585.3|8582.9|8586|8583.6|8584.9|8582.5|62
1728868200000|2024-10-14 01:10:00|8585.4|8583|8584.9|8582.5|8585.8|8583.4|8584.9|8582.5|42
1728868500000|2024-10-14 01:15:00|8584.7|8582.3|8583.8|8581.4|8585|8582.6|8583|8580.6|77
1728868800000|2024-10-14 01:20:00|8583.9|8581.5|8584.2|8581.8|8584.6|8582.2|8583.7|8581.3|64
1728869100000|2024-10-14 01:25:00|8584.1|8581.7|8583.4|8581|8584.1|8581.7|8583.2|8580.8|51
1728869400000|2024-10-14 01:30:00|8583.5|8581.1|8583.5|8581.1|8585.3|8582.9|8583.1|8580.7|107
1728869700000|2024-10-14 01:35:00|8583.4|8581|8583.4|8581|8583.8|8581.4|8582|8579.6|83
1728870000000|2024-10-14 01:40:00|8583.5|8581.1|8584|8581.6|8584.9|8582.5|8582.9|8580.5|112
1728870300000|2024-10-14 01:45:00|8583.9|8581.5|8584.4|8582|8584.6|8582.2|8583.2|8580.8|65
1728870600000|2024-10-14 01:50:00|8584.5|8582.1|8584.8|8582.4|8585.2|8582.8|8584.3|8581.9|60
1728870900000|2024-10-14 01:55:00|8584.9|8582.5|8585|8582.6|8585.3|8582.9|8584.6|8582.2|58
1728871200000|2024-10-14 02:00:00|8584.9|8582.5|8586.4|8584|8586.7|8584.3|8584.7|8582.3|127
1728871500000|2024-10-14 02:05:00|8586.5|8584.1|8585.8|8584.3|8587.1|8584.7|8585.5|8583.1|78
1728871800000|2024-10-14 02:10:00|8585.7|8584.2|8584.3|8581.9|8586.1|8584.3|8584|8581.6|78
1728872100000|2024-10-14 02:15:00|8584.2|8581.8|8584|8581.6|8584.3|8582.8|8583.2|8581.2|76
1728872400000|2024-10-14 02:20:00|8584.1|8581.7|8583.7|8581.3|8584.2|8582.2|8583.5|8581.1|71
1728872700000|2024-10-14 02:25:00|8583.6|8581.2|8583.5|8582|8584|8582|8582.7|8580.6|70
1728873000000|2024-10-14 02:30:00|8583.4|8581.9|8584.3|8582.8|8584.5|8583|8582.3|8580.4|59
1728873300000|2024-10-14 02:35:00|8584.2|8582.7|8583|8580.6|8584.9|8583.2|8582.7|8580.4|60
1728873600000|2024-10-14 02:40:00|8583.1|8580.7|8583.4|8581.9|8584|8581.9|8582.9|8580.7|47
1728873900000|2024-10-14 02:45:00|8583.6|8581.2|8583.1|8580.7|8583.6|8581.3|8582.6|8580.6|29
1728874200000|2024-10-14 02:50:00|8582.7|8581.2|8583.4|8581|8583.6|8582|8582.6|8581|54
1728874500000|2024-10-14 02:55:00|8583.5|8581.1|8584.2|8581.8|8584.4|8582.5|8583.1|8581.1|71
1728874800000|2024-10-14 03:00:00|8584.3|8581.9|8585|8582.6|8585.3|8583.2|8584.1|8581.7|52
1728875100000|2024-10-14 03:05:00|8584.9|8582.5|8584.1|8582.6|8585.2|8582.8|8583.8|8581.7|47
1728875400000|2024-10-14 03:10:00|8584.3|8582.8|8584.1|8582.6|8584.7|8582.8|8583.9|8581.9|34
1728875700000|2024-10-14 03:15:00|8584.5|8582.1|8584|8582.5|8584.5|8582.6|8582.8|8581|44
1728876000000|2024-10-14 03:20:00|8584.1|8582.6|8584.4|8582|8584.6|8582.9|8583.6|8581.4|41
1728876300000|2024-10-14 03:25:00|8584.3|8581.9|8583.4|8581.9|8584.4|8582.5|8583.1|8580.9|33
1728876600000|2024-10-14 03:30:00|8583.9|8581.5|8584.1|8581.7|8584.2|8581.8|8583.5|8581.1|37
1728876900000|2024-10-14 03:35:00|8583.8|8581.4|8583.8|8581.4|8583.9|8581.8|8582.6|8580.4|27
1728877200000|2024-10-14 03:40:00|8583.7|8581.3|8584.6|8582.2|8584.7|8583.1|8583.7|8581.3|40
1728877500000|2024-10-14 03:45:00|8584.3|8582.8|8584.3|8581.9|8584.9|8582.9|8583.7|8581.7|40
1728877800000|2024-10-14 03:50:00|8584.4|8582|8584.8|8582.4|8584.8|8582.4|8584.3|8581.9|30
1728878100000|2024-10-14 03:55:00|8584.5|8583|8584.8|8582.4|8584.9|8583.4|8584.4|8582|35
1728878400000|2024-10-14 04:00:00|8584.9|8582.5|8585.2|8582.8|8585.2|8582.8|8584.6|8582.2|19
1728878700000|2024-10-14 04:05:00|8585.1|8582.7|8585.2|8583.7|8586|8584|8585|8582.7|28
1728879000000|2024-10-14 04:10:00|8585.6|8583.2|8584.9|8582.5|8585.7|8583.8|8584.4|8582.2|34
1728879300000|2024-10-14 04:15:00|8584.8|8582.4|8585.5|8583.1|8585.6|8583.4|8584.1|8582.3|25
1728879600000|2024-10-14 04:20:00|8585.1|8583.6|8585|8582.6|8585.7|8583.7|8584.8|8582.4|28
1728879900000|2024-10-14 04:25:00|8585.1|8582.7|8584.1|8582.6|8585.3|8582.9|8584.1|8581.7|28
1728880200000|2024-10-14 04:30:00|8584|8582.5|8584.6|8582.2|8584.7|8582.8|8584|8582|24
1728880500000|2024-10-14 04:35:00|8584.5|8582.1|8584.4|8582.9|8584.5|8582.9|8583|8580.8|32
1728880800000|2024-10-14 04:40:00|8584.9|8582.5|8584.5|8582.1|8584.9|8582.5|8584.4|8582|24
1728881100000|2024-10-14 04:45:00|8584.6|8582.2|8583.4|8581|8584.6|8582.2|8583.4|8581|51
1728881400000|2024-10-14 04:50:00|8583.5|8581.1|8584.1|8581.7|8584.1|8582|8583|8581|19
1728881700000|2024-10-14 04:55:00|8584|8581.6|8583.6|8582.1|8584.2|8582.1|8583.1|8581.3|44
1728882000000|2024-10-14 05:00:00|8583.5|8582|8584.6|8583.1|8584.6|8583.1|8583.5|8582|30
1728882300000|2024-10-14 05:05:00|8584.7|8583.2|8585.1|8582.7|8585.2|8583.6|8584.6|8582.7|22
1728882600000|2024-10-14 05:10:00|8585.2|8582.8|8584.5|8582.1|8585.5|8583.6|8584.4|8582|30
1728882900000|2024-10-14 05:15:00|8584.3|8581.9|8584|8581.6|8584.9|8582.5|8583.7|8581.3|56
1728883200000|2024-10-14 05:20:00|8583.9|8581.5|8584.3|8581.9|8584.6|8583|8583.7|8581.5|32
1728883500000|2024-10-14 05:25:00|8584.2|8581.8|8584.1|8581.7|8584.8|8582.6|8583.2|8580.8|56
1728883800000|2024-10-14 05:30:00|8584.2|8581.8|8583.2|8580.8|8584.2|8581.8|8582.7|8580.3|48
1728884100000|2024-10-14 05:35:00|8583.1|8580.7|8583.7|8581.3|8584.1|8581.7|8582.4|8580|33
1728884400000|2024-10-14 05:40:00|8583.8|8581.4|8584.1|8581.7|8584.5|8582.4|8583.2|8580.8|48
1728884700000|2024-10-14 05:45:00|8584|8581.6|8583.3|8580.9|8584|8582.1|8582.9|8580.5|51
1728885000000|2024-10-14 05:50:00|8583.4|8581|8583.3|8580.9|8583.9|8581.5|8582.8|8580.6|54
1728885300000|2024-10-14 05:55:00|8583.1|8580.7|8583.7|8581.3|8583.7|8581.3|8582.1|8579.7|59
1728885600000|2024-10-14 06:00:00|8583.6|8581.2|8584|8582.5|8584.1|8582.6|8582.8|8580.6|112
1728885900000|2024-10-14 06:05:00|8584.1|8582.6|8582.3|8580.8|8584.4|8582.9|8582.2|8580.2|53
1728886200000|2024-10-14 06:10:00|8582.4|8580.9|8582.6|8581.1|8583.1|8581.6|8582.1|8580.2|61
1728886500000|2024-10-14 06:15:00|8582.5|8581|8583.3|8581.8|8583.3|8581.8|8582.1|8580.6|40
1728886800000|2024-10-14 06:20:00|8583.7|8581.3|8581.9|8580.4|8583.7|8582.2|8581.7|8580.2|78
1728887100000|2024-10-14 06:25:00|8581.7|8580.2|8583.6|8581.2|8584.1|8582.6|8581.7|8580.2|64
1728887400000|2024-10-14 06:30:00|8583.5|8581.1|8585.1|8583.6|8585.4|8583.9|8583.4|8581|77
1728887700000|2024-10-14 06:35:00|8585|8583.5|8584.5|8583|8585|8583.5|8584.1|8582.6|62
1728888000000|2024-10-14 06:40:00|8584.6|8583.1|8584.7|8583.2|8584.8|8583.3|8584|8582.5|68
1728888300000|2024-10-14 06:45:00|8584.6|8583.1|8585.3|8583.8|8586.3|8584.8|8584|8582.5|66
1728888600000|2024-10-14 06:50:00|8585.1|8583.6|8585.1|8583.6|8586.2|8584.7|8585|8583.5|63
1728888900000|2024-10-14 06:55:00|8585|8583.5|8586|8583.6|8586.5|8584.8|8584.7|8583.2|104
1728889200000|2024-10-14 07:00:00|8586.1|8583.7|8593.8|8592.3|8594.4|8592.3|8586.1|8583.7|201
1728889500000|2024-10-14 07:05:00|8593.7|8592.2|8593.6|8592.1|8595.2|8593.3|8592.3|8590.8|130
1728889800000|2024-10-14 07:10:00|8593.7|8592.2|8593.3|8591.8|8594.9|8593.2|8593|8591.5|77
1728890100000|2024-10-14 07:15:00|8592.8|8591.3|8593|8591.5|8594.4|8592.9|8592|8590.5|121
1728890400000|2024-10-14 07:20:00|8593.1|8591.6|8594.5|8593|8595.1|8593.6|8592.9|8591.4|72
1728890700000|2024-10-14 07:25:00|8594.6|8593.1|8599.1|8597.6|8599.4|8597.9|8594.5|8593|117
1728891000000|2024-10-14 07:30:00|8599.2|8597.7|8603.6|8601.2|8603.9|8601.9|8599.2|8597.7|113
1728891300000|2024-10-14 07:35:00|8603.5|8601.1|8594.4|8592|8603.5|8601.1|8593.5|8591.1|145
1728891600000|2024-10-14 07:40:00|8594.3|8591.9|8594.9|8592.5|8595.4|8593.2|8592.1|8590.2|111
1728891900000|2024-10-14 07:45:00|8595|8592.6|8598|8595.6|8598|8596.1|8594.9|8592.5|110
1728892200000|2024-10-14 07:50:00|8597.8|8596.3|8597.4|8595.9|8599|8597.5|8596.2|8594.7|118
1728892500000|2024-10-14 07:55:00|8597.5|8596|8594.7|8593.2|8599.5|8598|8594.7|8593.2|135
1728892800000|2024-10-14 08:00:00|8594.8|8593.3|8595.2|8593.7|8595.5|8594|8593.3|8591.8|155
1728893100000|2024-10-14 08:05:00|8595.1|8593.6|8596|8594.5|8596.8|8595.3|8594.5|8593|103
1728893400000|2024-10-14 08:10:00|8596.1|8594.6|8598.7|8597.2|8599.3|8597.8|8595.9|8594.4|124
1728893700000|2024-10-14 08:15:00|8598.6|8597.1|8597.5|8596|8599.8|8598.1|8597|8595.5|101
1728894000000|2024-10-14 08:20:00|8597.6|8596.1|8597.3|8595.8|8599.1|8597.6|8596.5|8595|93
1728894300000|2024-10-14 08:25:00|8597.5|8596|8597.3|8595.8|8597.7|8596.2|8595.7|8594|95
1728894600000|2024-10-14 08:30:00|8597.4|8595.9|8596.5|8595|8599.1|8597.6|8596|8594.5|95
1728894900000|2024-10-14 08:35:00|8596.7|8595.2|8595.8|8594.3|8597.2|8595.7|8595.5|8594|72
1728895200000|2024-10-14 08:40:00|8595.9|8594.4|8597.1|8595.6|8597.1|8595.6|8595.4|8593.2|70
1728895500000|2024-10-14 08:45:00|8597.2|8595.7|8598|8596.5|8599.5|8597.6|8597.2|8595.7|105
1728895800000|2024-10-14 08:50:00|8598.1|8596.6|8599|8597.5|8599.2|8597.7|8597.8|8596.3|76
1728896100000|2024-10-14 08:55:00|8599.1|8597.6|8599.6|8598.1|8602.5|8600.6|8598.5|8597|188
1728896400000|2024-10-14 09:00:00|8599.7|8598.2|8600.2|8598.7|8600.6|8599.1|8598.7|8597.2|84
1728896700000|2024-10-14 09:05:00|8600.3|8598.8|8596.2|8594.7|8600.7|8599.2|8596.2|8594.7|74
1728897000000|2024-10-14 09:10:00|8596.1|8594.6|8595.3|8593.8|8597.4|8595.9|8595.2|8593.7|78
1728897300000|2024-10-14 09:15:00|8595.8|8594.3|8595.7|8593.3|8595.8|8594.3|8595.1|8593.2|44
1728897600000|2024-10-14 09:20:00|8595.8|8593.4|8595.7|8594.2|8596.7|8594.6|8595|8593.3|94
1728897900000|2024-10-14 09:25:00|8595.8|8594.3|8596.1|8594.6|8596.2|8594.7|8594.5|8592.6|80
1728898200000|2024-10-14 09:30:00|8596.2|8594.7|8597|8595.5|8598.4|8596.9|8596.2|8594.7|105
1728898500000|2024-10-14 09:35:00|8596.6|8595.1|8598.4|8596.9|8598.5|8597|8596.3|8594.8|74
1728898800000|2024-10-14 09:40:00|8598.5|8597|8598|8596.5|8598.8|8597.3|8597.5|8595.9|79
1728899100000|2024-10-14 09:45:00|8597.9|8596.4|8597.2|8595.7|8598.7|8597.2|8596.5|8595|90
1728899400000|2024-10-14 09:50:00|8597.3|8595.8|8599.8|8598.3|8601.1|8599.2|8597.3|8595.8|75
1728899700000|2024-10-14 09:55:00|8599.9|8598.4|8600.4|8598.9|8601.4|8599.2|8599.9|8598.2|101
1728900000000|2024-10-14 10:00:00|8600.6|8599.1|8601.9|8600.4|8601.9|8600.4|8598.6|8597.1|98
1728900300000|2024-10-14 10:05:00|8602.2|8600.7|8600.3|8598.8|8602.6|8601.1|8600.2|8598.7|86
1728900600000|2024-10-14 10:10:00|8600.2|8598.7|8599.4|8597.9|8600.2|8598.7|8598.6|8597.1|68
1728900900000|2024-10-14 10:15:00|8599.3|8597.8|8600.3|8598.8|8600.9|8599.4|8598.3|8596.8|69
1728901200000|2024-10-14 10:20:00|8600.2|8598.7|8601.1|8599.6|8601.7|8600.2|8599.5|8598|70
1728901500000|2024-10-14 10:25:00|8600.9|8599.4|8601.4|8599.9|8602.1|8600.6|8600.3|8598.8|62
1728901800000|2024-10-14 10:30:00|8601.5|8600|8604.2|8602.7|8605.2|8603.4|8600.8|8599.3|85
1728902100000|2024-10-14 10:35:00|8604.6|8603.1|8604.4|8602.9|8605.4|8603.9|8604.1|8602.6|56
1728902400000|2024-10-14 10:40:00|8604.6|8603.1|8606.1|8604.6|8606.1|8604.6|8604.3|8602.6|77
1728902700000|2024-10-14 10:45:00|8606|8604.5|8606.4|8604.9|8607.4|8605.9|8605.8|8604.3|60
1728903000000|2024-10-14 10:50:00|8606.6|8605.1|8609.4|8607.9|8609.4|8607.9|8606.3|8604.8|123
1728903300000|2024-10-14 10:55:00|8609.5|8608|8608.8|8607.3|8609.6|8608.1|8608|8606.5|114
1728903600000|2024-10-14 11:00:00|8608.7|8607.2|8610.4|8608.9|8611.7|8609.3|8607.6|8605.3|109
1728903900000|2024-10-14 11:05:00|8610.3|8608.8|8612.8|8611.3|8613|8611.5|8610|8608.5|115
1728904200000|2024-10-14 11:10:00|8612.9|8611.4|8612.4|8610.9|8613.8|8612.1|8612|8610.5|105
1728904500000|2024-10-14 11:15:00|8612.5|8611|8611.5|8610|8612.7|8611.2|8610|8608.5|96
1728904800000|2024-10-14 11:20:00|8611.8|8610.3|8619.5|8618|8620.4|8618.5|8611.6|8610.1|155
1728905100000|2024-10-14 11:25:00|8619.4|8617.9|8622.8|8621.3|8625.3|8623.8|8618|8616.4|193
1728905400000|2024-10-14 11:30:00|8622.7|8621.2|8625.3|8623.8|8626.8|8625.3|8622.4|8620.9|190
1728905700000|2024-10-14 11:35:00|8625.4|8623.9|8629.8|8628.3|8630.2|8628.7|8625.4|8623.9|149
1728906000000|2024-10-14 11:40:00|8629.7|8628.2|8626.1|8624.6|8630.4|8628.9|8625.6|8623.8|121
1728906300000|2024-10-14 11:45:00|8626.5|8624.1|8624.2|8621.8|8626.9|8624.5|8622.7|8620.3|137
1728906600000|2024-10-14 11:50:00|8624.1|8621.7|8617.7|8615.3|8624.6|8622.2|8617.3|8614.9|147
1728906900000|2024-10-14 11:55:00|8617.8|8615.4|8619|8617.5|8619|8617.5|8615.5|8614|146
1728907200000|2024-10-14 12:00:00|8619.3|8617.8|8622|8620.5|8622.2|8620.7|8619|8616.9|153
1728907500000|2024-10-14 12:05:00|8621.9|8620.4|8622.2|8620.7|8623.3|8621.8|8620.4|8618.9|140
1728907800000|2024-10-14 12:10:00|8622.3|8620.8|8627.8|8626.3|8628|8626.5|8622.2|8620.7|147
1728908100000|2024-10-14 12:15:00|8627.7|8626.2|8629.1|8626.7|8630.3|8628.8|8626.5|8625|177
1728908400000|2024-10-14 12:20:00|8629.2|8626.8|8626.1|8623.7|8630.5|8628.9|8623.2|8620.8|280
1728908700000|2024-10-14 12:25:00|8625.8|8623.4|8625.1|8623.6|8625.9|8624.1|8623.9|8621.9|142
1728909000000|2024-10-14 12:30:00|8625.2|8623.7|8624.2|8621.8|8627|8625.5|8623.8|8621.4|157
1728909300000|2024-10-14 12:35:00|8624.3|8621.9|8627.8|8626.3|8629|8627.5|8623.4|8621.2|148
1728909600000|2024-10-14 12:40:00|8628.3|8625.9|8628.2|8626.7|8628.9|8627.3|8626.7|8624.3|136
1728909900000|2024-10-14 12:45:00|8628.3|8626.8|8629.1|8627.6|8629.5|8628|8626.6|8625.1|228
1728910200000|2024-10-14 12:50:00|8629.2|8627.7|8628.7|8627.2|8629.3|8627.8|8627|8625.5|119
1728910500000|2024-10-14 12:55:00|8628.8|8627.3|8632|8630.5|8632.5|8630.5|8627.4|8625|156
1728910800000|2024-10-14 13:00:00|8632.7|8630.3|8635|8633.5|8635.4|8633.8|8632.7|8630.3|201
1728911100000|2024-10-14 13:05:00|8635.1|8633.6|8639.1|8637.6|8640.2|8637.8|8635.1|8633.3|190
1728911400000|2024-10-14 13:10:00|8639.2|8637.7|8634.3|8631.9|8639.7|8638.2|8633.8|8631.4|123
1728911700000|2024-10-14 13:15:00|8634.2|8631.8|8632.7|8630.3|8634.9|8633.4|8632.1|8630.3|173
1728912000000|2024-10-14 13:20:00|8632.3|8630.8|8630.7|8628.3|8632.7|8631|8630.1|8627.7|130
1728912300000|2024-10-14 13:25:00|8630.6|8628.2|8634.2|8631.8|8634.7|8632.6|8630.5|8628.1|129
1728912600000|2024-10-14 13:30:00|8634.3|8631.9|8635.5|8633.1|8635.9|8634|8632.5|8630.3|157
1728912900000|2024-10-14 13:35:00|8635.7|8633.3|8632.6|8631.1|8637.1|8635.2|8632.6|8631.1|156
1728913200000|2024-10-14 13:40:00|8633|8631.5|8626.5|8624.1|8633.8|8632.3|8626.2|8624|287
1728913500000|2024-10-14 13:45:00|8626.4|8624|8623.5|8622|8628.4|8626|8621.6|8619.2|465
1728913800000|2024-10-14 13:50:00|8623.6|8622.1|8626.1|8623.7|8627.1|8624.7|8622.6|8621.1|335
1728914100000|2024-10-14 13:55:00|8626|8623.6|8630.7|8628.3|8630.7|8628.8|8623.4|8621.9|233
1728914400000|2024-10-14 14:00:00|8630.5|8628.1|8631.7|8630.2|8634.4|8632|8630.5|8628.1|328
1728914700000|2024-10-14 14:05:00|8631.9|8630.4|8636.3|8634.8|8637|8635.5|8631.9|8630.4|195
1728915000000|2024-10-14 14:10:00|8636.7|8635.2|8636.9|8635.4|8638.2|8636.2|8635.7|8634.2|171
1728915300000|2024-10-14 14:15:00|8637|8635.5|8636.9|8635.4|8638.3|8636.1|8636|8634.4|155
1728915600000|2024-10-14 14:20:00|8637.6|8636.1|8636.5|8634.1|8638.3|8636.8|8635.8|8633.9|164
1728915900000|2024-10-14 14:25:00|8636.1|8634.6|8641.1|8639.6|8641.5|8640|8634.5|8632.4|209
1728916200000|2024-10-14 14:30:00|8641.2|8639.7|8639.3|8637.8|8641.6|8640.1|8638.8|8636.8|155
1728916500000|2024-10-14 14:35:00|8639.2|8637.7|8639.5|8637.1|8642.9|8641.1|8638.3|8636.8|231
1728916800000|2024-10-14 14:40:00|8639.2|8636.8|8637.5|8636|8639.5|8638|8636.4|8634.9|169
1728917100000|2024-10-14 14:45:00|8637.4|8635.9|8636|8634.5|8637.4|8635.9|8634.8|8633.3|223
1728917400000|2024-10-14 14:50:00|8636.2|8634.7|8632.6|8631.1|8636.8|8635.3|8632.6|8631.1|235
1728917700000|2024-10-14 14:55:00|8632.7|8631.2|8632|8630.5|8634.1|8632.3|8630.5|8629|233
1728918000000|2024-10-14 15:00:00|8631.8|8630.3|8632.3|8630.8|8632.7|8631.2|8630|8628.5|225
1728918300000|2024-10-14 15:05:00|8632.2|8630.7|8632.9|8631.4|8633.9|8631.8|8630.4|8628.9|152
1728918600000|2024-10-14 15:10:00|8632.6|8631.1|8632.5|8631|8634.7|8633.2|8631.7|8630.2|134
1728918900000|2024-10-14 15:15:00|8632.4|8630.9|8632.9|8631.4|8635.1|8633.2|8632.4|8630.9|117
1728919200000|2024-10-14 15:20:00|8633|8631.5|8634.8|8632.4|8635.9|8634.4|8632.8|8631.3|156
1728919500000|2024-10-14 15:25:00|8634.7|8632.3|8632.9|8631.4|8635.5|8633.5|8632.7|8631|127
1728919800000|2024-10-14 15:30:00|8633|8631.5|8631.7|8630.2|8633.7|8632.2|8631|8629.5|88
1728920100000|2024-10-14 15:35:00|8631.9|8630.4|8633.1|8631.6|8633.1|8631.6|8631.9|8630.2|63
1728920400000|2024-10-14 15:40:00|8633|8631.5|8634.9|8632.5|8636.1|8634.2|8633|8631.5|103
1728920700000|2024-10-14 15:45:00|8634.8|8632.4|8637.3|8634.9|8637.6|8635.6|8633.8|8631.4|128
1728921000000|2024-10-14 15:50:00|8637.2|8634.8|8637.5|8636|8638.3|8636.8|8635.5|8633.1|91
1728921300000|2024-10-14 15:55:00|8637.3|8635.8|8637.4|8635.9|8638.6|8637.1|8636.8|8635|105
1728921600000|2024-10-14 16:00:00|8637.3|8635.8|8637.5|8635.1|8637.9|8636.2|8635.7|8633.3|92
1728921900000|2024-10-14 16:05:00|8637.6|8635.2|8638.5|8636.1|8639.7|8637.3|8637.6|8635.2|123
1728922200000|2024-10-14 16:10:00|8638.4|8636|8639|8636.6|8639.9|8637.5|8638.3|8635.9|82
1728922500000|2024-10-14 16:15:00|8639.1|8636.7|8638.8|8636.4|8639.6|8637.2|8638.5|8636.1|62
1728922800000|2024-10-14 16:20:00|8638.9|8636.5|8639.8|8637.4|8641.4|8639|8638.9|8636.5|60
1728923100000|2024-10-14 16:25:00|8639.9|8637.5|8640.2|8637.8|8640.6|8638.5|8639.7|8637.3|71
1728923400000|2024-10-14 16:30:00|8640.3|8637.9|8636.9|8634.5|8640.5|8638.1|8636.8|8634.4|77
1728923700000|2024-10-14 16:35:00|8637.1|8634.7|8636.2|8633.8|8637.6|8635.2|8635.8|8633.4|62
1728924000000|2024-10-14 16:40:00|8636.3|8633.9|8636.3|8633.9|8636.5|8634.6|8634.9|8632.5|69
1728924300000|2024-10-14 16:45:00|8635.9|8634.4|8636|8633.6|8636.6|8634.8|8635|8633.1|55
1728924600000|2024-10-14 16:50:00|8635.9|8633.5|8635.9|8633.5|8636.6|8634.7|8635.5|8633.2|45
1728924900000|2024-10-14 16:55:00|8636|8633.6|8634.9|8632.5|8636|8633.6|8634.5|8632.1|66
1728925200000|2024-10-14 17:00:00|8635|8632.6|8634.2|8631.8|8635.7|8633.9|8634.1|8631.7|57
1728925500000|2024-10-14 17:05:00|8634.3|8631.9|8633.7|8631.3|8635.1|8632.7|8633|8630.7|50
1728925800000|2024-10-14 17:10:00|8633.8|8631.4|8633.9|8631.5|8634.1|8631.7|8633.1|8630.7|43
1728926100000|2024-10-14 17:15:00|8634|8631.6|8634.1|8631.7|8634.5|8632.1|8633.5|8631.1|38
1728926400000|2024-10-14 17:20:00|8634.5|8632.1|8634.2|8631.8|8635|8632.9|8634.2|8631.8|40
1728926700000|2024-10-14 17:25:00|8634.5|8632.1|8633.6|8631.2|8635|8632.6|8632.6|8630.2|54
1728927000000|2024-10-14 17:30:00|8633.4|8631|8632|8629.6|8633.8|8631.4|8631.4|8629|63
1728927300000|2024-10-14 17:35:00|8632.1|8629.7|8631|8628.6|8632.4|8630|8630.9|8628.5|40
1728927600000|2024-10-14 17:40:00|8631.1|8628.7|8630.1|8627.7|8631.5|8629.1|8629.6|8627.2|51
1728927900000|2024-10-14 17:45:00|8629.9|8627.5|8630.6|8628.2|8631|8628.6|8629.9|8627.5|42
1728928200000|2024-10-14 17:50:00|8630.5|8628.1|8631.1|8628.7|8631.1|8628.7|8630.3|8627.9|61
1728928500000|2024-10-14 17:55:00|8631.2|8628.8|8632.1|8629.7|8632.7|8630.3|8631.2|8628.8|61
1728928800000|2024-10-14 18:00:00|8632.2|8629.8|8631.4|8629|8633.2|8630.8|8631.4|8629|58
1728929100000|2024-10-14 18:05:00|8631.2|8628.8|8630.4|8628.9|8631.5|8629.1|8630.3|8627.9|71
1728929400000|2024-10-14 18:10:00|8630.5|8629|8630.1|8627.7|8631.7|8629.8|8629.9|8627.5|70
1728929700000|2024-10-14 18:15:00|8630|8627.6|8629.8|8628.3|8630.2|8628.7|8629.1|8627.6|35
1728930000000|2024-10-14 18:20:00|8629.9|8628.4|8630.9|8628.5|8631.1|8628.7|8629.9|8627.8|29
1728930300000|2024-10-14 18:25:00|8630.8|8628.4|8632|8629.6|8632.2|8629.8|8630.7|8628.3|36
1728930600000|2024-10-14 18:30:00|8632.2|8629.8|8633.2|8631.7|8633.6|8632.1|8631.3|8629.5|59
1728930900000|2024-10-14 18:35:00|8633.5|8632|8633.8|8631.4|8634.4|8632.6|8633.4|8631.4|31
1728931200000|2024-10-14 18:40:00|8633.9|8631.5|8635.3|8632.9|8635.3|8633.4|8633.7|8631.5|29
1728931500000|2024-10-14 18:45:00|8635|8632.6|8634.9|8632.5|8635.1|8632.7|8633.7|8631.3|36
1728931800000|2024-10-14 18:50:00|8634.4|8632.9|8637.4|8635|8637.4|8635|8634.3|8632.1|57
1728932100000|2024-10-14 18:55:00|8637.5|8635.1|8637.8|8635.4|8637.8|8635.4|8636.2|8633.8|106
1728932400000|2024-10-14 19:00:00|8637.7|8635.3|8629.6|8627.2|8640.7|8638.3|8629.3|8626.9|503
1728932700000|2024-10-14 19:05:00|8629.5|8627.1|8631.7|8629.3|8632.7|8630.3|8629|8626.6|179
1728933000000|2024-10-14 19:10:00|8631.6|8629.2|8631.6|8629.2|8632|8629.6|8629.7|8627.3|111
1728933300000|2024-10-14 19:15:00|8631.5|8629.1|8628.7|8626.3|8631.5|8629.1|8628|8625.6|99
1728933600000|2024-10-14 19:20:00|8629|8626.6|8627.5|8625.1|8629.3|8626.9|8627.4|8625|87
1728933900000|2024-10-14 19:25:00|8627.4|8625|8629.3|8626.9|8629.5|8627.1|8627|8624.6|67
1728934200000|2024-10-14 19:30:00|8629.4|8627|8628.2|8625.8|8629.5|8627.1|8628.2|8625.8|66
1728934500000|2024-10-14 19:35:00|8628.3|8625.9|8629|8626.6|8629.4|8627|8628.2|8625.8|57
1728934800000|2024-10-14 19:40:00|8629.1|8626.7|8629.5|8627.1|8629.5|8627.1|8628.5|8626.1|46
1728935100000|2024-10-14 19:45:00|8629.6|8627.2|8628.7|8626.3|8629.6|8627.2|8628.7|8626.3|43
1728935400000|2024-10-14 19:50:00|8628.6|8626.2|8628.1|8625.7|8629.2|8626.8|8627.9|8625.5|81
1728935700000|2024-10-14 19:55:00|8628|8625.6|8627|8624.6|8628|8625.6|8626.7|8624.3|139
1728936000000|2024-10-14 20:00:00|8627.2|8624.8|8627.5|8625.1|8628.6|8626.2|8627.1|8624.7|63
1728936300000|2024-10-14 20:05:00|8627.4|8625|8626.9|8624.5|8627.9|8625.5|8626.9|8624.5|23
1728936600000|2024-10-14 20:10:00|8627|8624.6|8626.2|8623.8|8627.1|8624.7|8626.2|8623.8|23
1728936900000|2024-10-14 20:15:00|8626.1|8623.7|8625.4|8623|8626.2|8623.8|8625.2|8622.8|34
1728937200000|2024-10-14 20:20:00|8625.3|8622.9|8624.7|8622.3|8626.1|8623.7|8624.5|8622.1|27
1728937500000|2024-10-14 20:25:00|8624.6|8622.2|8625.9|8623.5|8626.6|8624.2|8624.6|8622.2|29
1728937800000|2024-10-14 20:30:00|8625.8|8623.4|8625.9|8623.5|8626|8623.6|8625.6|8623.2|23
1728938100000|2024-10-14 20:35:00|8626|8623.6|8625.6|8623.2|8626|8623.6|8625.6|8623.2|18
1728938400000|2024-10-14 20:40:00|8625.5|8623.1|8625.3|8622.9|8626.3|8623.9|8624.6|8622.2|44
1728938700000|2024-10-14 20:45:00|8625.6|8623.2|8629.1|8626.7|8629.3|8626.9|8625.6|8623.2|64
1728939000000|2024-10-14 20:50:00|8629|8626.6|8627.6|8625.2|8629.4|8627|8626.9|8624.5|65
1728939300000|2024-10-14 20:55:00|8628.3|8624.4|8632.4|8625.9|8632.6|8626.1|8626.7|8621.2|305
1728939600000|2024-10-14 21:00:00|8634|8627.5|8634.9|8628.4|8634.9|8628.4|8634|8627.5|4
1728939900000|2024-10-14 21:05:00|8635.6|8629.1|8631|8624.5|8635.6|8629.1|8631|8624.5|18
1728940200000|2024-10-14 21:10:00|8631.3|8624.8|8629.5|8623|8631.5|8625|8629.4|8622.9|17
1728940500000|2024-10-14 21:15:00|8629.2|8622.7|8629.4|8622.9|8629.4|8622.9|8629.2|8622.7|11
1728940800000|2024-10-14 21:20:00|8629.7|8623.2|8629.4|8622.9|8629.7|8623.2|8629.4|8622.9|2
1728941100000|2024-10-14 21:25:00|8629.2|8622.7|8629.9|8623.4|8629.9|8623.4|8629.2|8622.7|3
1728941400000|2024-10-14 21:30:00|8629.8|8623.3|8628.9|8622.4|8629.9|8623.4|8628.5|8622|25
1728941700000|2024-10-14 21:35:00|8629|8622.5|8629.5|8623|8633.4|8626.9|8628.7|8622.2|53
1728942000000|2024-10-14 21:40:00|8629.6|8623.1|8629.2|8622.7|8629.6|8623.1|8628.7|8622.2|48
1728942300000|2024-10-14 21:45:00|8629.3|8622.8|8629.3|8622.8|8632.8|8626.3|8629.2|8622.7|28
1728942600000|2024-10-14 21:50:00|8629.4|8622.9|8629.8|8623.3|8629.9|8623.4|8629.2|8622.7|37
1728942900000|2024-10-14 21:55:00|8629.9|8623.4|8631.1|8624.6|8633.6|8627.1|8629.7|8623.2|59
1728943200000|2024-10-14 22:00:00|8630.5|8624|8629.9|8626|8630.9|8626.1|8628.7|8623.4|77
1728943500000|2024-10-14 22:05:00|8629.1|8626.7|8629.6|8627.2|8629.9|8627.5|8628|8625.6|26
1728943800000|2024-10-14 22:10:00|8629.7|8627.3|8630.5|8628.1|8630.5|8628.1|8629.6|8627.2|22
1728944100000|2024-10-14 22:15:00|8630.4|8628|8628.6|8626.2|8630.4|8628|8628.5|8626.1|31
1728944400000|2024-10-14 22:20:00|8628.8|8626.4|8629|8626.6|8629.1|8626.7|8628.3|8625.9|21
1728944700000|2024-10-14 22:25:00|8629.1|8626.7|8628.4|8626|8629.1|8626.7|8628.4|8626|16
1728945000000|2024-10-14 22:30:00|8628.5|8626.1|8628.3|8625.9|8629.4|8627|8628.3|8625.9|21
1728945300000|2024-10-14 22:35:00|8628.4|8626|8628.7|8626.3|8628.8|8626.4|8628.1|8625.7|18
1728945600000|2024-10-14 22:40:00|8628.6|8626.2|8628|8625.6|8628.6|8626.2|8628|8625.6|12
1728945900000|2024-10-14 22:45:00|8628.1|8625.7|8627.6|8625.2|8628.1|8625.7|8627.2|8624.8|17
1728946200000|2024-10-14 22:50:00|8627.7|8625.3|8627.6|8625.2|8627.7|8625.3|8626.9|8624.5|27
1728946500000|2024-10-14 22:55:00|8627.5|8625.1|8626.9|8624.5|8627.5|8625.1|8626.4|8624|25
1728946800000|2024-10-14 23:00:00|8626.8|8624.4|8627.6|8625.2|8627.9|8626|8626.4|8624|37
1728947100000|2024-10-14 23:05:00|8627.5|8625.1|8626.1|8624.6|8628.1|8625.7|8626.1|8624.2|31
1728947400000|2024-10-14 23:10:00|8626.6|8624.2|8625.7|8624.2|8627.1|8624.9|8625.7|8623.6|40
1728947700000|2024-10-14 23:15:00|8625.4|8623.9|8624.3|8622.8|8626.1|8624.4|8624.2|8622.3|51
1728948000000|2024-10-14 23:20:00|8624.2|8622.7|8623.8|8621.4|8624.2|8622.7|8622.8|8620.4|51
1728948300000|2024-10-14 23:25:00|8623.9|8621.5|8623.6|8621.2|8624|8621.6|8623.5|8621.1|26
1728948600000|2024-10-14 23:30:00|8623.7|8621.3|8625|8622.6|8625|8622.6|8623.6|8621.2|40
1728948900000|2024-10-14 23:35:00|8624.9|8623.4|8624.3|8621.9|8625.5|8623.4|8624.2|8621.8|62
1728949200000|2024-10-14 23:40:00|8624.2|8621.8|8625.4|8623|8625.5|8623.1|8623.9|8621.5|44
1728949500000|2024-10-14 23:45:00|8625.5|8623.1|8626.3|8623.9|8627|8624.6|8625.4|8623|47
1728949800000|2024-10-14 23:50:00|8626.2|8623.8|8625.7|8623.3|8626.5|8624.1|8625.6|8623.2|36
1728950100000|2024-10-14 23:55:00|8625.6|8623.2|8625|8622.6|8625.6|8623.2|8624.3|8621.9|49
1728950400000|2024-10-15 00:00:00|8625.3|8622.9|8623.8|8621.4|8626.2|8623.8|8622.9|8620.5|201
1728950700000|2024-10-15 00:05:00|8623.5|8621.1|8624.5|8623|8625.8|8623.4|8623.3|8620.9|112
1728951000000|2024-10-15 00:10:00|8624.6|8623.1|8625.9|8623.5|8626.3|8624.1|8624.2|8622.3|104
1728951300000|2024-10-15 00:15:00|8625.8|8623.4|8623.6|8622.1|8625.8|8623.5|8623.3|8621.1|115
1728951600000|2024-10-15 00:20:00|8623.4|8621.9|8620.5|8619|8623.4|8621.9|8620.2|8618.2|92
1728951900000|2024-10-15 00:25:00|8620.6|8619.1|8619.7|8618.2|8620.8|8619.1|8619.4|8617.8|103
1728952200000|2024-10-15 00:30:00|8619.8|8618.3|8619.7|8618.2|8621.1|8619.6|8619.1|8617.6|109
1728952500000|2024-10-15 00:35:00|8619.6|8618.1|8619|8616.6|8620.8|8619.3|8618.5|8616.6|72
1728952800000|2024-10-15 00:40:00|8619.1|8616.7|8618.4|8616.9|8620|8617.9|8618.2|8616.5|80
1728953100000|2024-10-15 00:45:00|8618|8616.5|8619.2|8616.8|8619.3|8617|8616.9|8615.4|105
1728953400000|2024-10-15 00:50:00|8619.4|8617|8619.3|8616.9|8620.2|8618.3|8617.8|8615.4|125
1728953700000|2024-10-15 00:55:00|8619.4|8617|8617.9|8616.4|8619.6|8617.2|8617.1|8615.6|87
1728954000000|2024-10-15 01:00:00|8618|8616.5|8617.6|8616.1|8618.7|8617.2|8617|8615.5|99
1728954300000|2024-10-15 01:05:00|8617.5|8616|8617.5|8616|8618.6|8617.1|8617.3|8615.8|68
1728954600000|2024-10-15 01:10:00|8617.6|8616.1|8617.6|8615.2|8617.9|8616.1|8616.8|8614.8|33
1728954900000|2024-10-15 01:15:00|8617.8|8615.4|8616.9|8614.5|8618|8616|8616.5|8614.5|69
1728955200000|2024-10-15 01:20:00|8616.8|8614.4|8616.7|8615.2|8617.2|8615.7|8616.4|8614.4|44
1728955500000|2024-10-15 01:25:00|8616.8|8615.3|8616.7|8615.2|8617.1|8615.6|8616.3|8614.8|124
1728955800000|2024-10-15 01:30:00|8616.8|8615.3|8617|8614.6|8617.6|8616|8616.5|8614.5|47
1728956100000|2024-10-15 01:35:00|8616.7|8614.3|8618|8616.5|8618.4|8616.8|8616.3|8614.3|43
1728956400000|2024-10-15 01:40:00|8617.9|8616.4|8620|8617.6|8620.8|8618.5|8617.9|8616.4|62
1728956700000|2024-10-15 01:45:00|8619.9|8617.5|8619.1|8617.6|8620.1|8617.7|8618.4|8616.4|68
1728957000000|2024-10-15 01:50:00|8619|8617.5|8618.6|8617.1|8619.5|8617.6|8618.1|8616.2|47
1728957300000|2024-10-15 01:55:00|8618.3|8616.8|8617.2|8615.7|8619.7|8617.8|8617|8614.9|83
1728957600000|2024-10-15 02:00:00|8617.3|8615.8|8617.1|8615.6|8617.6|8616.1|8616.5|8615|129
1728957900000|2024-10-15 02:05:00|8616.6|8615.1|8617.9|8616.4|8618.1|8616.6|8616.3|8614.8|101
1728958200000|2024-10-15 02:10:00|8618|8616.5|8619.5|8618|8619.9|8618.4|8618|8616.5|80
1728958500000|2024-10-15 02:15:00|8619.3|8617.8|8619.5|8618|8619.9|8618.1|8618.5|8617|65
1728958800000|2024-10-15 02:20:00|8619.4|8617.9|8619.6|8618.1|8620.1|8618.4|8618.3|8616.8|81
1728959100000|2024-10-15 02:25:00|8620.1|8617.7|8622.6|8620.2|8622.6|8620.2|8619.7|8617.7|67
1728959400000|2024-10-15 02:30:00|8622.5|8620.1|8623.6|8622.1|8624.4|8622.3|8622.2|8619.8|58
1728959700000|2024-10-15 02:35:00|8623.7|8622.2|8624|8622.5|8624.6|8623.1|8623|8621.5|68
1728960000000|2024-10-15 02:40:00|8624.2|8622.7|8626|8624.5|8626.3|8624.8|8623.6|8621.6|71
1728960300000|2024-10-15 02:45:00|8625.8|8624.3|8627.1|8624.7|8627.2|8624.8|8625.7|8623.7|40
1728960600000|2024-10-15 02:50:00|8627|8624.6|8627.8|8625.4|8627.9|8626.2|8626.9|8624.6|83
1728960900000|2024-10-15 02:55:00|8627.5|8626|8626|8624.5|8627.7|8626|8625.7|8624.2|79
1728961200000|2024-10-15 03:00:00|8626.1|8624.6|8627.1|8625.6|8627.2|8625.7|8626|8624.5|82
1728961500000|2024-10-15 03:05:00|8627|8625.5|8628.4|8626|8628.5|8626.2|8627|8625.3|40
1728961800000|2024-10-15 03:10:00|8628.5|8626.1|8627.7|8626.2|8629.1|8627.4|8627.6|8625.4|61
1728962100000|2024-10-15 03:15:00|8627.6|8626.1|8629|8627.5|8630|8628|8627.6|8625.6|54
1728962400000|2024-10-15 03:20:00|8628.9|8627.4|8628.7|8626.3|8630.4|8628.9|8628.7|8626.3|95
1728962700000|2024-10-15 03:25:00|8628.8|8626.4|8627.6|8626.1|8629.1|8626.9|8627.3|8625.4|79
1728963000000|2024-10-15 03:30:00|8627.5|8626|8629|8627.5|8629|8627.5|8627.5|8626|63
1728963300000|2024-10-15 03:35:00|8629.1|8627.6|8629.4|8627.9|8630.1|8628.3|8628.9|8627|52
1728963600000|2024-10-15 03:40:00|8629.3|8627.8|8631.1|8628.7|8631.6|8630|8629.3|8627.4|43
1728963900000|2024-10-15 03:45:00|8631|8628.6|8631.5|8630|8632.5|8630.1|8631|8628.6|40
1728964200000|2024-10-15 03:50:00|8631.9|8629.5|8631.9|8630.4|8632.7|8630.8|8631.9|8629.5|36
1728964500000|2024-10-15 03:55:00|8632|8630.5|8634.5|8632.1|8634.6|8632.5|8632|8630.4|75
1728964800000|2024-10-15 04:00:00|8634.6|8632.2|8634.5|8632.1|8635.8|8633.9|8634.3|8632|94
1728965100000|2024-10-15 04:05:00|8634.4|8632|8634.3|8631.9|8634.7|8632.8|8634|8631.8|46
1728965400000|2024-10-15 04:10:00|8634.5|8632.1|8634.9|8632.5|8635.1|8633|8634|8631.6|56
1728965700000|2024-10-15 04:15:00|8635|8632.6|8635.7|8633.3|8636|8634.1|8634.9|8632.6|49
1728966000000|2024-10-15 04:20:00|8635.9|8633.5|8637.8|8635.4|8638.1|8636.1|8635.6|8633.2|53
1728966300000|2024-10-15 04:25:00|8637|8634.6|8636.9|8634.5|8637.6|8635.4|8636.1|8634.3|43
1728966600000|2024-10-15 04:30:00|8636.8|8634.4|8636.4|8634.9|8637|8635.2|8635.5|8634|40
1728966900000|2024-10-15 04:35:00|8636.3|8634.8|8635.8|8634.3|8636.9|8635|8635.8|8634.3|44
1728967200000|2024-10-15 04:40:00|8636.2|8633.8|8635.5|8634|8636.2|8634.7|8635.2|8633.7|41
1728967500000|2024-10-15 04:45:00|8635.3|8633.8|8635.8|8634.3|8635.8|8634.3|8634.6|8633.1|41
1728967800000|2024-10-15 04:50:00|8635.7|8634.2|8635.3|8633.8|8636.1|8634.2|8635.2|8633.2|30
1728968100000|2024-10-15 04:55:00|8635.4|8633.9|8636.5|8635|8636.8|8635.2|8635.3|8633.1|42
1728968400000|2024-10-15 05:00:00|8637|8634.6|8637.2|8635.7|8637.3|8635.7|8636.4|8634.6|59
1728968700000|2024-10-15 05:05:00|8637.4|8635.9|8635.1|8633.6|8637.5|8636|8634.9|8632.9|70
1728969000000|2024-10-15 05:10:00|8634.7|8633.2|8635.6|8633.2|8636.6|8635|8634.6|8633.1|68
1728969300000|2024-10-15 05:15:00|8635.7|8633.3|8635.2|8633.7|8635.7|8633.7|8633.6|8631.5|90
1728969600000|2024-10-15 05:20:00|8635.3|8633.8|8636.3|8633.9|8637.3|8634.9|8635.2|8633|81
1728969900000|2024-10-15 05:25:00|8636.2|8633.8|8636.1|8633.7|8636.5|8635|8635.4|8633.2|48
1728970200000|2024-10-15 05:30:00|8636.2|8633.8|8634.4|8632|8636.2|8633.9|8633.5|8631.5|125
1728970500000|2024-10-15 05:35:00|8634.1|8632.6|8633.6|8631.2|8634.3|8632.6|8632.4|8630.9|130
1728970800000|2024-10-15 05:40:00|8633.7|8631.3|8632|8630.5|8633.7|8631.6|8631.2|8629.7|113
1728971100000|2024-10-15 05:45:00|8632.1|8630.6|8633|8631.5|8633.6|8631.9|8631.7|8630.2|66
1728971400000|2024-10-15 05:50:00|8633.1|8631.6|8632.7|8631.2|8633.5|8632|8631.5|8630|115
1728971700000|2024-10-15 05:55:00|8632.9|8631.4|8631.3|8628.9|8632.9|8631.4|8630|8628.1|192
1728972000000|2024-10-15 06:00:00|8631.8|8629.4|8629.4|8627|8632.6|8630.2|8627.8|8625.6|256
1728972300000|2024-10-15 06:05:00|8629.5|8627.1|8628.9|8627.4|8630.2|8627.9|8628.1|8625.7|185
1728972600000|2024-10-15 06:10:00|8629|8627.5|8629.3|8626.9|8631.5|8630|8628.4|8626.7|162
1728972900000|2024-10-15 06:15:00|8629.4|8627|8627.6|8626.1|8629.9|8628.3|8627.4|8625|151
1728973200000|2024-10-15 06:20:00|8627.5|8626|8626|8624.5|8628.4|8626.9|8625.2|8623.1|155
1728973500000|2024-10-15 06:25:00|8625.9|8624.4|8626.1|8624.6|8626.9|8625.4|8625.7|8624.1|143
1728973800000|2024-10-15 06:30:00|8626.4|8624.9|8625.9|8623.5|8627.4|8625.7|8623.9|8622.3|185
1728974100000|2024-10-15 06:35:00|8625.8|8623.4|8627.2|8625.7|8628.8|8626.7|8625.8|8623.4|155
1728974400000|2024-10-15 06:40:00|8626.9|8625.4|8626.6|8624.2|8627.8|8625.8|8624.8|8623.3|175
1728974700000|2024-10-15 06:45:00|8626.5|8624.1|8624.3|8621.9|8627.1|8625.1|8623.5|8621.1|164
1728975000000|2024-10-15 06:50:00|8624|8622.5|8625|8623.5|8625.1|8623.6|8622.4|8620.9|126
1728975300000|2024-10-15 06:55:00|8624.7|8623.2|8625.4|8623|8625.9|8623.8|8622.6|8621.1|178
1728975600000|2024-10-15 07:00:00|8625.3|8622.9|8623.9|8622.4|8625.6|8623.5|8623.5|8621.3|230
1728975900000|2024-10-15 07:05:00|8623.8|8622.3|8624.4|8622.9|8624.6|8623.1|8621.5|8619.8|185
1728976200000|2024-10-15 07:10:00|8624.3|8622.8|8626.4|8624.9|8626.4|8624.9|8624.2|8622.7|145
1728976500000|2024-10-15 07:15:00|8626.3|8624.8|8625.3|8623.8|8626.3|8624.8|8624.4|8622.9|90
1728976800000|2024-10-15 07:20:00|8625.5|8624|8619.9|8618.4|8627|8624.6|8619.4|8617.9|150
1728977100000|2024-10-15 07:25:00|8620.1|8618.6|8620|8618.5|8621.2|8619.7|8618.4|8616.9|200
1728977400000|2024-10-15 07:30:00|8619.9|8618.4|8623.9|8622.4|8624.5|8622.5|8618.6|8617.1|168
1728977700000|2024-10-15 07:35:00|8623.8|8622.3|8625.7|8623.3|8626|8624|8623.3|8621.1|149
1728978000000|2024-10-15 07:40:00|8625.8|8623.4|8625.1|8623.6|8626.8|8624.9|8624.5|8623|155
1728978300000|2024-10-15 07:45:00|8625|8623.5|8625.9|8623.5|8626.1|8623.7|8622.9|8620.5|161
1728978600000|2024-10-15 07:50:00|8625.8|8623.4|8626.2|8623.8|8626.9|8624.7|8623.9|8621.5|172
1728978900000|2024-10-15 07:55:00|8626.3|8623.9|8624.8|8622.4|8627.9|8625.5|8624.7|8622.3|162
1728979200000|2024-10-15 08:00:00|8624.7|8622.3|8621|8618.6|8624.7|8622.3|8620.9|8618.5|158
1728979500000|2024-10-15 08:05:00|8621.5|8619.1|8620.4|8618|8621.9|8619.5|8619.8|8617.4|192
1728979800000|2024-10-15 08:10:00|8620.3|8617.9|8616.8|8615.3|8620.3|8617.9|8616.2|8614.6|172
1728980100000|2024-10-15 08:15:00|8616.7|8615.2|8616.5|8614.1|8618.5|8616.1|8615|8613.2|151
1728980400000|2024-10-15 08:20:00|8616.6|8614.2|8616.9|8614.5|8617.4|8615.3|8615.8|8613.5|154
1728980700000|2024-10-15 08:25:00|8616.8|8614.4|8620.5|8618.1|8620.5|8618.1|8616.5|8614.2|127
1728981000000|2024-10-15 08:30:00|8620.4|8618|8620.1|8617.7|8622.5|8620.3|8619.2|8616.8|130
1728981300000|2024-10-15 08:35:00|8620.3|8617.9|8619.8|8618.3|8621.4|8619.7|8619.6|8617.8|132
1728981600000|2024-10-15 08:40:00|8619.9|8618.4|8619|8617.5|8620.1|8618.4|8618.2|8616|109
1728981900000|2024-10-15 08:45:00|8619.9|8617.4|8617.3|8615.8|8619.9|8617.4|8615.5|8613.5|149
1728982200000|2024-10-15 08:50:00|8617.4|8615.9|8616.9|8615.4|8618.6|8616.9|8616.4|8614.8|141
1728982500000|2024-10-15 08:55:00|8616.8|8615.3|8616.5|8614.1|8618.2|8616.6|8615.2|8612.8|169
1728982800000|2024-10-15 09:00:00|8616.4|8614|8614.8|8613.3|8617.9|8615.5|8614.4|8612.3|156
1728983100000|2024-10-15 09:05:00|8614.9|8613.4|8611.9|8610.4|8615.1|8613.5|8611.2|8609.7|162
1728983400000|2024-10-15 09:10:00|8611.8|8610.3|8614.5|8613|8615.7|8614.2|8611.7|8610.2|146
1728983700000|2024-10-15 09:15:00|8614.6|8613.1|8613.7|8612.2|8614.8|8613.3|8612.4|8610.8|144
1728984000000|2024-10-15 09:20:00|8613.8|8612.3|8617|8615.5|8617.9|8616.4|8613.7|8612.2|140
1728984300000|2024-10-15 09:25:00|8617.3|8615.8|8617.4|8615.9|8618.2|8616.5|8616.5|8615|124
1728984600000|2024-10-15 09:30:00|8617.5|8616|8618.3|8616.8|8619.1|8617.6|8617|8615.5|109
1728984900000|2024-10-15 09:35:00|8618.4|8616.9|8618.8|8617.3|8618.9|8617.4|8617|8615.5|81
1728985200000|2024-10-15 09:40:00|8618.7|8617.2|8619.1|8617.6|8619.9|8618.4|8618.3|8616.8|136
1728985500000|2024-10-15 09:45:00|8618.9|8617.4|8614.9|8613.4|8619.1|8617.6|8614.9|8613.4|129
1728985800000|2024-10-15 09:50:00|8615|8613.5|8610.9|8609.4|8615|8613.5|8610|8608.5|152
1728986100000|2024-10-15 09:55:00|8610.6|8609.1|8611|8609.5|8612.1|8610.6|8608.5|8607|197
1728986400000|2024-10-15 10:00:00|8611.1|8609.6|8610.9|8609.4|8611.7|8610.2|8607.7|8606.2|154
1728986700000|2024-10-15 10:05:00|8611|8609.5|8612.4|8610.9|8612.7|8611.2|8610.7|8609.2|105
1728987000000|2024-10-15 10:10:00|8612.1|8610.6|8614.2|8612.7|8614.6|8613.1|8611.5|8610|95
1728987300000|2024-10-15 10:15:00|8614.3|8612.8|8617.3|8615.8|8617.5|8616|8613.9|8612.4|118
1728987600000|2024-10-15 10:20:00|8617.2|8615.7|8619.4|8617.9|8619.7|8618.2|8616.7|8615.2|142
1728987900000|2024-10-15 10:25:00|8619.1|8617.6|8616.1|8614.6|8619.3|8617.8|8615.3|8613.8|144
1728988200000|2024-10-15 10:30:00|8616|8614.5|8616.5|8615|8617.9|8616.4|8615.6|8614.1|152
1728988500000|2024-10-15 10:35:00|8616.6|8615.1|8617.2|8615.7|8618.2|8616.7|8615.9|8614.4|111
1728988800000|2024-10-15 10:40:00|8617|8615.5|8618.1|8616.6|8618.2|8616.7|8616.1|8614.6|95
1728989100000|2024-10-15 10:45:00|8618.2|8616.7|8617.3|8615.8|8618.7|8617.2|8616.7|8615.2|128
1728989400000|2024-10-15 10:50:00|8617.2|8615.7|8616.2|8614.7|8618.2|8616.7|8616.1|8614.6|102
1728989700000|2024-10-15 10:55:00|8616.3|8614.8|8619.1|8617.6|8619.3|8617.8|8616.3|8614.8|139
1728990000000|2024-10-15 11:00:00|8619|8617.5|8619.6|8618.1|8620|8618.5|8617|8615.5|134
1728990300000|2024-10-15 11:05:00|8619.7|8618.2|8621.2|8619.7|8621.7|8620.2|8619.2|8617.7|131
1728990600000|2024-10-15 11:10:00|8621|8619.5|8618.7|8617.2|8621.3|8619.8|8617.8|8616.3|142
1728990900000|2024-10-15 11:15:00|8618.8|8617.3|8618.2|8616.7|8618.9|8617.4|8617.7|8616.2|121
1728991200000|2024-10-15 11:20:00|8618.3|8616.8|8622.3|8620.8|8622.4|8620.9|8618|8616.5|109
1728991500000|2024-10-15 11:25:00|8622.2|8620.7|8622.1|8620.6|8623.1|8621.6|8621.2|8619.7|133
1728991800000|2024-10-15 11:30:00|8622|8620.5|8622|8620.5|8622.4|8620.9|8620.1|8618.6|107
1728992100000|2024-10-15 11:35:00|8621.9|8620.4|8620.4|8618.9|8622|8620.5|8619.7|8618.2|115
1728992400000|2024-10-15 11:40:00|8620.5|8619|8622|8620.5|8622.9|8621.4|8620.1|8618.6|135
1728992700000|2024-10-15 11:45:00|8622.2|8620.7|8622.9|8621.4|8623.9|8622.4|8621.4|8619.9|156
1728993000000|2024-10-15 11:50:00|8622|8620.5|8624.8|8623.3|8624.8|8623.3|8621.8|8620.3|147
1728993300000|2024-10-15 11:55:00|8624.9|8623.4|8624.5|8623|8625.3|8623.8|8623.9|8622.4|157
1728993600000|2024-10-15 12:00:00|8624.4|8622.9|8624.1|8622.6|8625.7|8624.2|8624.1|8622.6|160
1728993900000|2024-10-15 12:05:00|8624.2|8622.7|8622.9|8621.4|8624.5|8623|8622.3|8620.8|112
1728994200000|2024-10-15 12:10:00|8623.2|8621.7|8620.2|8618.7|8623.7|8622.2|8620.2|8618.7|137
1728994500000|2024-10-15 12:15:00|8620.3|8618.8|8617.5|8616|8621|8619.5|8616.5|8615|186
1728994800000|2024-10-15 12:20:00|8617.4|8615.9|8617.9|8615.5|8618.9|8617.4|8616.7|8615.2|231
1728995100000|2024-10-15 12:25:00|8618|8615.6|8621.2|8617|8621.4|8619.4|8617|8615.5|153
1728995400000|2024-10-15 12:30:00|8621.5|8617.3|8617|8615.5|8621.5|8618.5|8616.3|8613.9|329
1728995700000|2024-10-15 12:35:00|8616.9|8615.4|8613.7|8612.2|8616.9|8615.4|8612.6|8611.1|293
1728996000000|2024-10-15 12:40:00|8613.8|8612.3|8617.8|8616.3|8617.8|8616.3|8612.1|8610.6|270
1728996300000|2024-10-15 12:45:00|8617.7|8616.2|8618.2|8616.7|8619.5|8618|8616.8|8615.3|331
1728996600000|2024-10-15 12:50:00|8618.3|8616.8|8618.7|8617.2|8619|8617.5|8616.9|8615.4|241
1728996900000|2024-10-15 12:55:00|8618.6|8617.1|8616.3|8614.8|8619.6|8618.1|8615.3|8613.8|287
1728997200000|2024-10-15 13:00:00|8616.4|8614.9|8617.1|8615.6|8618|8616.5|8615.8|8614.3|227
1728997500000|2024-10-15 13:05:00|8617|8615.5|8615.5|8614|8617.2|8615.7|8614.1|8612.6|195
1728997800000|2024-10-15 13:10:00|8615.6|8614.1|8615|8613.5|8617.5|8616|8613.6|8612.1|236
1728998100000|2024-10-15 13:15:00|8614.9|8613.4|8615.9|8614.4|8617.2|8615.7|8614.4|8612.9|185
1728998400000|2024-10-15 13:20:00|8616|8614.5|8615.8|8614.3|8616.6|8615.1|8612.6|8611.1|169
1728998700000|2024-10-15 13:25:00|8615.6|8614.1|8615.1|8613.6|8619|8617.5|8614.8|8613.3|175
1728999000000|2024-10-15 13:30:00|8615|8613.5|8614.2|8612.7|8616.6|8615.1|8612.5|8611|274
1728999300000|2024-10-15 13:35:00|8614.1|8612.6|8614|8612.5|8615.9|8614.4|8612.9|8611.4|282
1728999600000|2024-10-15 13:40:00|8614.1|8612.6|8609.9|8608.4|8614.6|8613.1|8609.7|8608.2|208
1728999900000|2024-10-15 13:45:00|8610|8608.5|8609.8|8608.3|8610.6|8609.1|8608.4|8606.9|215
1729000200000|2024-10-15 13:50:00|8609.9|8608.4|8611.1|8609.6|8611.5|8610|8608.9|8607.4|164
1729000500000|2024-10-15 13:55:00|8611.3|8608.9|8613.2|8611.7|8614.8|8613.3|8609.6|8607.9|190
1729000800000|2024-10-15 14:00:00|8613.3|8611.8|8611.1|8609.6|8615.3|8613.8|8611|8609.5|266
1729001100000|2024-10-15 14:05:00|8610.7|8609.2|8615.1|8613.6|8616.7|8615.2|8610.7|8609.2|211
1729001400000|2024-10-15 14:10:00|8615|8613.5|8614.6|8613.1|8615.9|8614.4|8613.8|8612.3|166
1729001700000|2024-10-15 14:15:00|8614.5|8613|8611.6|8610.1|8614.9|8613.4|8611.2|8609.7|212
1729002000000|2024-10-15 14:20:00|8611.7|8610.2|8613.8|8612.3|8613.8|8612.3|8609.1|8607.6|241
1729002300000|2024-10-15 14:25:00|8613.7|8612.2|8611.9|8610.4|8614.6|8613.1|8611.6|8610.1|201
1729002600000|2024-10-15 14:30:00|8611.5|8610|8608.8|8607.3|8611.7|8610.2|8607.8|8606.3|381
1729002900000|2024-10-15 14:35:00|8608.6|8607.1|8608.4|8606.9|8610.9|8609.4|8607.5|8606|362
1729003200000|2024-10-15 14:40:00|8608.3|8606.8|8612.8|8611.3|8613|8611.5|8607.9|8606.4|310
1729003500000|2024-10-15 14:45:00|8612.7|8611.2|8613.9|8612.4|8614.5|8613|8611.9|8610.4|314
1729003800000|2024-10-15 14:50:00|8614|8612.5|8620.4|8618.9|8621.7|8620.2|8613.8|8612.3|465
1729004100000|2024-10-15 14:55:00|8620.2|8618.7|8621.5|8620|8623.5|8621.4|8617.9|8616.4|612
1729004400000|2024-10-15 15:00:00|8621.3|8619.8|8618.4|8616.9|8622.3|8620.7|8617.4|8615.9|318
1729004700000|2024-10-15 15:05:00|8618.3|8616.8|8616.3|8614.8|8619.3|8617.8|8615.7|8614.2|221
1729005000000|2024-10-15 15:10:00|8616.4|8614.9|8616.4|8614.9|8617.9|8616.4|8615.9|8614.4|160
1729005300000|2024-10-15 15:15:00|8616.5|8615|8617.3|8615.8|8619|8617.5|8616.4|8614.9|160
1729005600000|2024-10-15 15:20:00|8617.2|8615.7|8619.9|8618.4|8620.1|8618.6|8616.3|8614.8|127
1729005900000|2024-10-15 15:25:00|8619.6|8618.1|8619.4|8617.9|8620.4|8618.9|8618|8616.5|143
1729006200000|2024-10-15 15:30:00|8619.5|8618|8621.5|8620|8622.3|8620.8|8619|8617|188
1729006500000|2024-10-15 15:35:00|8621.4|8619.9|8619.6|8618.1|8621.6|8620.1|8618.6|8617.1|149
1729006800000|2024-10-15 15:40:00|8619.7|8618.2|8620.9|8619.4|8621.2|8619.7|8619.7|8618.2|112
1729007100000|2024-10-15 15:45:00|8620.8|8619.3|8624.6|8623.1|8625.2|8623.7|8619.8|8618.3|141
1729007400000|2024-10-15 15:50:00|8624.3|8622.8|8624.2|8622.7|8625.3|8623.8|8623.3|8621.8|93
1729007700000|2024-10-15 15:55:00|8624|8622.5|8622.7|8621.2|8625|8623.5|8622.6|8621.1|112
1729008000000|2024-10-15 16:00:00|8622.9|8621.4|8622|8620.5|8624.1|8622.6|8622|8620.5|92
1729008300000|2024-10-15 16:05:00|8622.3|8620.8|8621.8|8620.3|8622.4|8620.9|8620.1|8618.6|164
1729008600000|2024-10-15 16:10:00|8621.7|8620.2|8621.2|8619.7|8622.8|8621.3|8620.1|8618.6|128
1729008900000|2024-10-15 16:15:00|8621.4|8619.9|8623.5|8622|8623.7|8622.2|8620.6|8619.1|114
1729009200000|2024-10-15 16:20:00|8623.9|8622.4|8626.1|8624.6|8626.1|8624.6|8623.9|8622.4|110
1729009500000|2024-10-15 16:25:00|8626|8624.5|8628.3|8626.8|8629.1|8627.6|8625.7|8624.2|130
1729009800000|2024-10-15 16:30:00|8628.2|8626.7|8631.3|8629.8|8631.3|8629.8|8628.2|8626.7|103
1729010100000|2024-10-15 16:35:00|8631.4|8629.9|8631.4|8629.9|8632.4|8630.9|8630.4|8628.9|97
1729010400000|2024-10-15 16:40:00|8631.5|8630|8632.2|8630.7|8632.5|8631|8630.9|8629.4|120
1729010700000|2024-10-15 16:45:00|8632.1|8630.6|8631|8629.5|8632.6|8631.1|8630.2|8628.7|73
1729011000000|2024-10-15 16:50:00|8630.9|8629.4|8629.8|8628.3|8631.4|8629.9|8628.8|8627.3|92
1729011300000|2024-10-15 16:55:00|8629.7|8628.2|8632.1|8630.6|8632.1|8630.6|8629.5|8628|95
1729011600000|2024-10-15 17:00:00|8632.5|8631|8635.7|8634.2|8635.7|8634.2|8631.3|8629.8|138
1729011900000|2024-10-15 17:05:00|8636.1|8634.6|8636.1|8634.6|8636.5|8635|8634.9|8633.4|136
1729012200000|2024-10-15 17:10:00|8635.9|8634.4|8634.7|8633.2|8636.7|8635.2|8634.5|8633|84
1729012500000|2024-10-15 17:15:00|8634.6|8633.1|8634.5|8633|8635.2|8633.7|8631.8|8630.3|172
1729012800000|2024-10-15 17:20:00|8634.3|8632.8|8636.5|8635|8637.6|8636.1|8634.1|8632.6|120
1729013100000|2024-10-15 17:25:00|8636.4|8634.9|8635.8|8634.3|8636.7|8635.2|8635.5|8634|73
1729013400000|2024-10-15 17:30:00|8635.7|8634.2|8633.5|8632|8635.8|8634.3|8633.4|8631.6|70
1729013700000|2024-10-15 17:35:00|8633.9|8631.5|8635.1|8633.6|8635.2|8633.7|8633.2|8631.4|93
1729014000000|2024-10-15 17:40:00|8635|8633.5|8636|8634.5|8636.1|8634.6|8634.5|8632.7|109
1729014300000|2024-10-15 17:45:00|8636.1|8634.6|8634.8|8633.3|8637.8|8636.3|8634|8632.5|151
1729014600000|2024-10-15 17:50:00|8634.9|8633.4|8634|8632.5|8637|8635.5|8634|8632.3|139
1729014900000|2024-10-15 17:55:00|8634.1|8632.6|8631.9|8630.4|8634.9|8633.4|8631.6|8630.1|136
1729015200000|2024-10-15 18:00:00|8631.7|8630.2|8631.4|8629.9|8632.3|8630.8|8630.2|8628.7|147
1729015500000|2024-10-15 18:05:00|8631.5|8630|8631.3|8629.8|8632.5|8631|8630.2|8628.7|95
1729015800000|2024-10-15 18:10:00|8631.4|8629.9|8630.3|8628.8|8631.4|8629.9|8629.4|8627.1|131
1729016100000|2024-10-15 18:15:00|8630.2|8628.7|8630.3|8628.8|8632|8630.5|8629.7|8628.2|123
1729016400000|2024-10-15 18:20:00|8630.2|8628.7|8630.3|8628.8|8630.7|8629.2|8629.8|8628.3|110
1729016700000|2024-10-15 18:25:00|8630.5|8629|8629.4|8627.9|8630.5|8629|8629.1|8627.6|88
1729017000000|2024-10-15 18:30:00|8629.3|8627.8|8626.9|8625.4|8629.4|8627.9|8626.8|8625|75
1729017300000|2024-10-15 18:35:00|8626.8|8625.3|8627.6|8625.2|8628|8626.5|8626.3|8624.8|79
1729017600000|2024-10-15 18:40:00|8627.5|8625.1|8627.8|8626.3|8628.1|8626.6|8626.5|8624.6|77
1729017900000|2024-10-15 18:45:00|8627.9|8626.4|8629.4|8627.9|8629.8|8628|8627.9|8626.4|59
1729018200000|2024-10-15 18:50:00|8628.7|8627.2|8628.9|8627.4|8630.2|8628.7|8627.4|8625.9|119
1729018500000|2024-10-15 18:55:00|8629|8627.5|8628.2|8626.7|8629|8627.5|8626.7|8625.2|95
1729018800000|2024-10-15 19:00:00|8628.3|8626.8|8628.3|8626.8|8628.7|8627.2|8627.3|8625.8|71
1729019100000|2024-10-15 19:05:00|8628.2|8626.7|8627|8625.5|8628.3|8626.8|8626.6|8625.1|111
1729019400000|2024-10-15 19:10:00|8626.9|8625.4|8626.5|8625|8627.8|8626.3|8626|8624.5|96
1729019700000|2024-10-15 19:15:00|8626.4|8624.9|8626.4|8624.9|8626.6|8625.1|8624.9|8623.4|122
1729020000000|2024-10-15 19:20:00|8626.5|8625|8626.1|8624.6|8626.7|8625.2|8625.4|8623.9|113
1729020300000|2024-10-15 19:25:00|8626.2|8624.7|8625.5|8624|8626.3|8624.8|8625.4|8623.9|61
1729020600000|2024-10-15 19:30:00|8625.4|8623.9|8626.5|8625|8626.9|8625.4|8625.4|8623.9|87
1729020900000|2024-10-15 19:35:00|8626.4|8624.9|8626.4|8624.9|8627|8625.5|8625.8|8624.3|91
1729021200000|2024-10-15 19:40:00|8626.3|8624.8|8626.4|8624.9|8626.9|8625.4|8625.9|8624.4|101
1729021500000|2024-10-15 19:45:00|8626.5|8625|8627.7|8626.2|8627.7|8626.2|8626.4|8624.9|77
1729021800000|2024-10-15 19:50:00|8627.6|8626.1|8626.5|8625|8627.7|8626.2|8626.2|8624.7|125
1729022100000|2024-10-15 19:55:00|8626.6|8625.1|8625.7|8624.2|8626.8|8625.3|8625.1|8623.2|131
1729022400000|2024-10-15 20:00:00|8625.8|8624.3|8624.8|8622.4|8625.8|8624.3|8624.1|8622.2|122
1729022700000|2024-10-15 20:05:00|8624.6|8622.2|8623.8|8622.3|8624.9|8623.1|8623.2|8621.7|72
1729023000000|2024-10-15 20:10:00|8623.7|8622.2|8624.5|8623|8624.5|8623|8623.4|8621.4|27
1729023300000|2024-10-15 20:15:00|8624.6|8623.1|8624.2|8622.7|8624.8|8623.3|8623.7|8622.2|29
1729023600000|2024-10-15 20:20:00|8624.1|8622.6|8623.5|8622|8624.2|8622.7|8623.2|8621.7|34
1729023900000|2024-10-15 20:25:00|8623.4|8621.9|8623.8|8622.3|8624.4|8622.7|8623.4|8621.3|28
1729024200000|2024-10-15 20:30:00|8623.9|8622.4|8623.3|8620.9|8625.1|8623.1|8623|8620.8|43
1729024500000|2024-10-15 20:35:00|8623.2|8620.8|8623|8620.6|8623.3|8621.2|8621.7|8620.2|55
1729024800000|2024-10-15 20:40:00|8622.9|8620.5|8622.6|8620.2|8623.3|8621.4|8622|8619.9|26
1729025100000|2024-10-15 20:45:00|8622.8|8620.4|8621.8|8619.4|8622.9|8620.5|8621.4|8619|45
1729025400000|2024-10-15 20:50:00|8621.7|8619.3|8622.3|8619.9|8622.4|8620|8621.5|8619.1|42
1729025700000|2024-10-15 20:55:00|8623.1|8619.2|8622.1|8615.6|8625.5|8620.2|8622.1|8615.6|133
1729026000000|2024-10-15 21:00:00|8623.1|8616.6|8626.7|8620.2|8627.1|8620.6|8623.1|8616.6|4
1729026300000|2024-10-15 21:05:00|8624.1|8617.6|8623.8|8617.3|8624.1|8617.6|8623.6|8617.1|17
1729026600000|2024-10-15 21:10:00|8623|8616.5|8629.9|8623.4|8629.9|8623.4|8623|8616.5|35
1729026900000|2024-10-15 21:15:00|8629.8|8623.3|8624.4|8617.9|8630.4|8623.9|8622.9|8616.4|50
1729027200000|2024-10-15 21:20:00|8624.3|8617.8|8624.4|8617.9|8624.4|8617.9|8624.3|8617.8|10
1729027500000|2024-10-15 21:25:00|8624.3|8617.8|8624.8|8618.3|8624.9|8618.4|8624.1|8617.6|18
1729027800000|2024-10-15 21:30:00|8624.6|8618.1|8622.3|8615.8|8624.7|8618.2|8622.2|8615.7|41
1729028100000|2024-10-15 21:35:00|8622.6|8616.1|8623.9|8617.4|8624.1|8617.6|8622.5|8616|39
1729028400000|2024-10-15 21:40:00|8623.8|8617.3|8623.7|8617.2|8629.1|8622.6|8621.9|8615.4|137
1729028700000|2024-10-15 21:45:00|8623.8|8617.3|8622.8|8616.3|8623.8|8617.3|8622.7|8616.2|63
1729029000000|2024-10-15 21:50:00|8622.7|8616.2|8625.9|8619.4|8626.5|8620|8622|8615.5|93
1729029300000|2024-10-15 21:55:00|8625.8|8619.3|8625.1|8618.6|8626.4|8619.9|8624.8|8618.3|62
1729029600000|2024-10-15 22:00:00|8624.8|8618.3|8622.4|8617.9|8625|8618.5|8621.8|8615.3|79
1729029900000|2024-10-15 22:05:00|8621.7|8618.7|8622.4|8619.9|8622.9|8620.3|8620.5|8617.8|56
1729030200000|2024-10-15 22:10:00|8622.5|8620.1|8623.4|8621|8623.9|8621.5|8622.5|8620.1|37
1729030500000|2024-10-15 22:15:00|8623.3|8620.9|8623.5|8621.1|8623.8|8621.4|8623|8620.6|48
1729030800000|2024-10-15 22:20:00|8623.9|8621.5|8623.5|8621.1|8623.9|8621.5|8623|8620.6|36
1729031100000|2024-10-15 22:25:00|8623.3|8620.9|8623.3|8620.9|8623.3|8620.9|8623|8620.6|26
1729031400000|2024-10-15 22:30:00|8623.4|8621|8624.1|8621.7|8624.2|8621.8|8623.3|8620.9|25
1729031700000|2024-10-15 22:35:00|8624.2|8621.8|8625|8622.6|8625.3|8622.9|8624.1|8621.7|24
1729032000000|2024-10-15 22:40:00|8625.1|8622.7|8626.3|8623.9|8626.3|8623.9|8625.1|8622.7|32
1729032300000|2024-10-15 22:45:00|8626.4|8624|8625.9|8623.5|8626.4|8624|8625.8|8623.4|12
1729032600000|2024-10-15 22:50:00|8626|8623.6|8625.6|8623.2|8626.5|8624.1|8625.1|8622.7|34
1729032900000|2024-10-15 22:55:00|8625.5|8623.1|8625.9|8623.5|8625.9|8623.5|8625.5|8623.1|6
1729033200000|2024-10-15 23:00:00|8625.8|8623.4|8626.3|8623.9|8626.7|8624.3|8625.5|8623.1|31
1729033500000|2024-10-15 23:05:00|8626.4|8624|8627.3|8625.8|8627.5|8626|8626.4|8624|36
1729033800000|2024-10-15 23:10:00|8627.2|8625.7|8627.9|8626.4|8628|8626.4|8627.2|8625.5|21
1729034100000|2024-10-15 23:15:00|8628|8626.5|8627.8|8626.3|8628.3|8626.8|8627.4|8625.9|35
1729034400000|2024-10-15 23:20:00|8627.7|8626.2|8627.8|8626.3|8627.8|8626.3|8627.5|8626|16
1729034700000|2024-10-15 23:25:00|8627.9|8626.4|8627.7|8626.2|8628.3|8626.8|8627.6|8626.1|15
1729035000000|2024-10-15 23:30:00|8627.6|8626.1|8627.8|8626.3|8628.2|8626.5|8627.5|8625.8|19
1729035300000|2024-10-15 23:35:00|8627.7|8626.2|8627|8625.5|8627.7|8626.2|8626.6|8624.5|40
1729035600000|2024-10-15 23:40:00|8627.1|8625.6|8627.6|8625.2|8627.7|8625.9|8626.8|8624.9|28
1729035900000|2024-10-15 23:45:00|8627.7|8625.3|8628.2|8625.8|8628.2|8625.8|8626.6|8624.2|36
1729036200000|2024-10-15 23:50:00|8628.1|8625.7|8628.5|8626.1|8628.6|8626.2|8626.9|8624.5|79
1729036500000|2024-10-15 23:55:00|8628.1|8626.6|8627.5|8625.1|8628.6|8626.6|8626.8|8624.4|83
1729036800000|2024-10-16 00:00:00|8628.1|8625.7|8624.6|8622.2|8628.6|8626.8|8624.5|8622.1|183
1729037100000|2024-10-16 00:05:00|8624.9|8622.5|8625.8|8624.3|8626.7|8625.1|8624.6|8622.5|177
1729037400000|2024-10-16 00:10:00|8625.9|8624.4|8625.9|8623.5|8627|8625.1|8625.7|8623.3|106
1729037700000|2024-10-16 00:15:00|8626|8623.6|8626.6|8625.1|8627.9|8625.8|8625.4|8623.6|76
1729038000000|2024-10-16 00:20:00|8626.9|8625.4|8627.2|8625.7|8627.4|8625.9|8626.5|8625|67
1729038300000|2024-10-16 00:25:00|8627.1|8625.6|8627|8625.5|8627.6|8625.6|8626|8624.5|69
1729038600000|2024-10-16 00:30:00|8626.8|8625.3|8626.1|8624.6|8627.6|8626.1|8625.4|8623.9|103
1729038900000|2024-10-16 00:35:00|8625.9|8624.4|8626.1|8624.6|8626.5|8625|8625.1|8623.6|90
1729039200000|2024-10-16 00:40:00|8626.3|8624.8|8627|8625.5|8627|8625.5|8625.9|8624.4|70
1729039500000|2024-10-16 00:45:00|8626.8|8625.3|8627.3|8625.8|8627.8|8626.3|8626.8|8625.3|65
1729039800000|2024-10-16 00:50:00|8627.4|8625.9|8627.1|8625.6|8627.5|8626|8626.1|8624.6|118
1729040100000|2024-10-16 00:55:00|8627|8625.5|8627|8625.5|8627.7|8626.1|8626.4|8624.9|94
1729040400000|2024-10-16 01:00:00|8626.8|8625.3|8625.5|8624|8627.3|8625.8|8625.2|8623.7|87
1729040700000|2024-10-16 01:05:00|8625.6|8624.1|8626.4|8624.9|8626.8|8625.3|8625.3|8623.8|70
1729041000000|2024-10-16 01:10:00|8626.5|8625|8626|8624.5|8626.9|8625.4|8625.2|8623.7|62
1729041300000|2024-10-16 01:15:00|8625.9|8624.4|8625.7|8624.2|8625.9|8624.4|8624.8|8623.3|64
1729041600000|2024-10-16 01:20:00|8625.5|8624|8624|8622.5|8625.5|8624|8624|8622.5|74
1729041900000|2024-10-16 01:25:00|8623.7|8622.2|8623.6|8622.1|8624|8622.5|8623.1|8621.6|52
1729042200000|2024-10-16 01:30:00|8623.5|8622|8622|8620.5|8623.5|8622|8619.5|8617.9|272
1729042500000|2024-10-16 01:35:00|8621.9|8620.4|8621.1|8619.6|8622.3|8620.8|8620.3|8618.8|144
1729042800000|2024-10-16 01:40:00|8621|8619.5|8620.2|8618.7|8621.8|8620.3|8619.2|8617.7|150
1729043100000|2024-10-16 01:45:00|8619.7|8618.2|8618.7|8617.2|8619.9|8618.4|8618.1|8616.6|95
1729043400000|2024-10-16 01:50:00|8618.5|8617|8619.2|8617.7|8619.8|8618.3|8618.2|8616.7|93
1729043700000|2024-10-16 01:55:00|8619.1|8617.6|8619|8617.5|8619.8|8618.3|8618.9|8617.4|92
1729044000000|2024-10-16 02:00:00|8618.8|8617.3|8618.5|8617|8619.1|8617.6|8617.8|8616.2|97
1729044300000|2024-10-16 02:05:00|8618.4|8616.9|8619.5|8618|8620|8618.5|8618.1|8616.6|96
1729044600000|2024-10-16 02:10:00|8619.7|8618.2|8621.6|8620.1|8621.6|8620.1|8618.5|8617|68
1729044900000|2024-10-16 02:15:00|8621.4|8619.9|8620.5|8619|8621.9|8620.4|8620.3|8618.8|94
1729045200000|2024-10-16 02:20:00|8620.6|8619.1|8619.9|8618.4|8620.7|8619.2|8619.2|8617.7|62
1729045500000|2024-10-16 02:25:00|8620|8618.5|8621|8619.5|8621.1|8619.6|8619.7|8618.2|73
1729045800000|2024-10-16 02:30:00|8621.1|8619.6|8620.7|8619.2|8621.4|8619.9|8620.6|8619.1|45
1729046100000|2024-10-16 02:35:00|8620.6|8619.1|8620.7|8619.2|8621|8619.5|8619.9|8618.4|56
1729046400000|2024-10-16 02:40:00|8620.8|8619.3|8620.3|8618.8|8621|8619.5|8619.6|8618.1|66
1729046700000|2024-10-16 02:45:00|8620.2|8618.7|8620.3|8618.8|8620.6|8619.1|8619.9|8618.4|55
1729047000000|2024-10-16 02:50:00|8620.2|8618.7|8619|8617.5|8620.2|8618.7|8618.7|8617.2|60
1729047300000|2024-10-16 02:55:00|8618.9|8617.4|8618.9|8617.4|8619.1|8617.6|8617.6|8616.1|73
1729047600000|2024-10-16 03:00:00|8618.8|8617.3|8619.6|8618.1|8619.6|8618.1|8617.8|8616.3|71
1729047900000|2024-10-16 03:05:00|8619.5|8618|8619.2|8617.7|8619.5|8618|8618.1|8616.6|82
1729048200000|2024-10-16 03:10:00|8619.3|8617.8|8618.7|8617.2|8619.4|8617.9|8618|8616.5|71
1729048500000|2024-10-16 03:15:00|8618.8|8617.3|8619.4|8617.9|8619.4|8617.9|8618.2|8616.7|52
1729048800000|2024-10-16 03:20:00|8619.6|8618.1|8618.9|8617.4|8619.7|8618.2|8618.9|8617.4|67
1729049100000|2024-10-16 03:25:00|8619|8617.5|8618.9|8617.4|8619.4|8617.9|8618.3|8616.8|66
1729049400000|2024-10-16 03:30:00|8618.8|8617.3|8619.4|8617.9|8620.4|8618.5|8618.8|8617.3|45
1729049700000|2024-10-16 03:35:00|8619.3|8617.8|8619.7|8618.2|8620.2|8618.7|8618.9|8617.4|50
1729050000000|2024-10-16 03:40:00|8619.6|8618.1|8619.5|8618|8619.8|8618.3|8618.6|8617.1|41
1729050300000|2024-10-16 03:45:00|8619.3|8617.8|8620|8618.5|8620.1|8618.6|8619|8617.5|37
1729050600000|2024-10-16 03:50:00|8619.9|8618.4|8620.4|8618.9|8620.5|8619|8619.4|8617.9|46
1729050900000|2024-10-16 03:55:00|8620.3|8618.8|8621|8619.5|8621.1|8619.6|8620|8618.5|41
1729051200000|2024-10-16 04:00:00|8620.9|8619.4|8621.6|8620.1|8621.8|8620.3|8620.5|8619|48
1729051500000|2024-10-16 04:05:00|8621.4|8619.9|8620.6|8619.1|8621.4|8619.9|8620.6|8619.1|28
1729051800000|2024-10-16 04:10:00|8620.7|8619.2|8621.1|8619.6|8621.5|8620|8620.6|8619.1|32
1729052100000|2024-10-16 04:15:00|8620.8|8619.3|8621.8|8620.3|8621.8|8620.3|8620.8|8619.3|31
1729052400000|2024-10-16 04:20:00|8621.9|8620.4|8621.8|8620.3|8622.1|8620.6|8621.5|8620|44
1729052700000|2024-10-16 04:25:00|8621.6|8620.1|8621.2|8619.7|8622|8620.3|8621.2|8619.4|39
1729053000000|2024-10-16 04:30:00|8621.3|8619.8|8622.1|8620.6|8622.5|8621|8620.9|8619.4|48
1729053300000|2024-10-16 04:35:00|8622.2|8620.7|8622.8|8621.3|8623.2|8621.7|8622.1|8620.6|65
1729053600000|2024-10-16 04:40:00|8622.7|8621.2|8623.1|8621.6|8623.1|8621.6|8622.7|8621.2|26
1729053900000|2024-10-16 04:45:00|8623|8621.5|8624.2|8622.7|8624.4|8622.9|8623|8621.5|49
1729054200000|2024-10-16 04:50:00|8624.3|8622.8|8625.3|8623.8|8625.4|8623.9|8623.7|8622.2|34
1729054500000|2024-10-16 04:55:00|8625.4|8623.9|8625.3|8623.8|8625.7|8624.2|8625|8623.5|36
1729054800000|2024-10-16 05:00:00|8625.4|8623.9|8623.8|8622.3|8625.7|8624.2|8623.7|8622.2|61
1729055100000|2024-10-16 05:05:00|8624.2|8622.7|8624.7|8623.2|8625.1|8623.6|8624|8622.5|39
1729055400000|2024-10-16 05:10:00|8624.8|8623.3|8624.8|8623.3|8624.8|8623.3|8624.2|8622.7|45
1729055700000|2024-10-16 05:15:00|8624.5|8623|8625.4|8623.9|8625.4|8623.9|8624.1|8622.6|36
1729056000000|2024-10-16 05:20:00|8625.3|8623.8|8626|8624.5|8626.4|8624.9|8624.7|8623.2|42
1729056300000|2024-10-16 05:25:00|8626.1|8624.6|8625.2|8623.7|8626.1|8624.6|8624.5|8623|41
1729056600000|2024-10-16 05:30:00|8625|8623.5|8625.8|8624.3|8626.2|8624.7|8625|8623.5|54
1729056900000|2024-10-16 05:35:00|8625.9|8624.4|8627.3|8625.8|8627.3|8625.8|8625.9|8624.4|39
1729057200000|2024-10-16 05:40:00|8627.4|8625.9|8626.6|8625.1|8627.4|8625.9|8626.2|8624.7|77
1729057500000|2024-10-16 05:45:00|8626.4|8624.9|8626.4|8624.9|8627.4|8625.9|8626.1|8624.6|95
1729057800000|2024-10-16 05:50:00|8626.5|8625|8626.7|8625.2|8627.6|8626.1|8626.3|8624.8|61
1729058100000|2024-10-16 05:55:00|8626.5|8625|8625.1|8623.6|8626.8|8625.3|8624.9|8623.4|108
1729058400000|2024-10-16 06:00:00|8625|8623.5|8628.1|8626.6|8629.9|8628.4|8624.8|8623.3|380
1729058700000|2024-10-16 06:05:00|8628.2|8626.7|8628.5|8627|8629.6|8628.1|8627.5|8626|223
1729059000000|2024-10-16 06:10:00|8628.6|8627.1|8627.5|8626|8629.3|8627.8|8626.1|8624.6|242
1729059300000|2024-10-16 06:15:00|8627.7|8626.2|8625.9|8624.4|8628.2|8626.7|8625.3|8623.8|148
1729059600000|2024-10-16 06:20:00|8626|8624.5|8625.6|8624.1|8626.5|8625|8623.4|8621.9|220
1729059900000|2024-10-16 06:25:00|8625.8|8624.3|8621.9|8620.4|8626|8624.5|8621.4|8619.9|225
1729060200000|2024-10-16 06:30:00|8622.4|8620.9|8627.3|8625.8|8628.2|8626|8622.4|8620.9|257
1729060500000|2024-10-16 06:35:00|8627.4|8625.9|8629.2|8627.7|8630.6|8628.8|8627|8625.5|212
1729060800000|2024-10-16 06:40:00|8629.3|8627.8|8629|8627.5|8630.3|8628.8|8628.9|8627.4|157
1729061100000|2024-10-16 06:45:00|8628.9|8627.4|8626.3|8624.8|8628.9|8627.4|8625.3|8623.8|152
1729061400000|2024-10-16 06:50:00|8626.1|8624.6|8627|8625.5|8627.8|8626.3|8626|8624.5|156
1729061700000|2024-10-16 06:55:00|8627.1|8625.6|8628.7|8627.2|8629.2|8627.7|8626.4|8624.9|210
1729062000000|2024-10-16 07:00:00|8628.8|8627.3|8625.9|8624.4|8629.8|8628.3|8624.8|8623.3|261
1729062300000|2024-10-16 07:05:00|8626|8624.5|8624.3|8622.8|8626.8|8625.3|8623.4|8621.9|190
1729062600000|2024-10-16 07:10:00|8624.5|8623|8625|8623.5|8625.7|8624.2|8623.5|8622|148
1729062900000|2024-10-16 07:15:00|8625.1|8623.6|8621.8|8620.3|8625.3|8623.8|8621.6|8620.1|117
1729063200000|2024-10-16 07:20:00|8621.9|8620.4|8620.4|8618.9|8622.4|8620.9|8620.3|8618.8|154
1729063500000|2024-10-16 07:25:00|8620.6|8619.1|8618.7|8617.2|8620.7|8619.2|8618.3|8616.8|148
1729063800000|2024-10-16 07:30:00|8618.6|8617.1|8620.5|8619|8621.3|8619.8|8618.3|8616.8|134
1729064100000|2024-10-16 07:35:00|8620.3|8618.8|8620.6|8619.1|8621.8|8620.3|8619.3|8617.8|154
1729064400000|2024-10-16 07:40:00|8620.7|8619.2|8623.7|8622.2|8623.9|8622.4|8620.4|8618.9|154
1729064700000|2024-10-16 07:45:00|8624|8622.5|8623.3|8621.8|8624.7|8623.2|8622.5|8621|151
1729065000000|2024-10-16 07:50:00|8623.4|8621.9|8622.5|8621|8624.6|8623.1|8621.3|8619.8|158
1729065300000|2024-10-16 07:55:00|8622.4|8620.9|8626.5|8625|8626.9|8625.4|8622.4|8620.9|148
1729065600000|2024-10-16 08:00:00|8626.6|8625.1|8628.6|8627.1|8629.4|8627.9|8626.4|8624.9|171
1729065900000|2024-10-16 08:05:00|8628.7|8627.2|8626.3|8624.8|8629.2|8627.7|8626.1|8624.6|107
1729066200000|2024-10-16 08:10:00|8626.8|8625.3|8627.5|8626|8627.6|8626.1|8625.7|8624.2|114
1729066500000|2024-10-16 08:15:00|8627.4|8625.9|8627.2|8625.7|8628.6|8627.1|8626.9|8625.4|111
1729066800000|2024-10-16 08:20:00|8627.3|8625.8|8626.4|8624.9|8627.8|8626.3|8624.7|8623.2|146
1729067100000|2024-10-16 08:25:00|8626.3|8624.8|8626|8624.5|8627.1|8625.6|8625.5|8624|141
1729067400000|2024-10-16 08:30:00|8626.1|8624.6|8625.1|8623.6|8626.4|8624.9|8624.5|8623|97
1729067700000|2024-10-16 08:35:00|8625.2|8623.7|8625.9|8624.4|8626.2|8624.7|8624.1|8622.6|123
1729068000000|2024-10-16 08:40:00|8625.7|8624.2|8623.6|8622.1|8625.8|8624.3|8623.2|8621.7|128
1729068300000|2024-10-16 08:45:00|8623.5|8622|8624.5|8623|8624.9|8623.4|8623.4|8621.9|70
1729068600000|2024-10-16 08:50:00|8624.6|8623.1|8623.5|8622|8624.8|8623.3|8623|8621.5|79
1729068900000|2024-10-16 08:55:00|8623.6|8622.1|8623.1|8621.6|8624.9|8623.4|8622.6|8621.1|108
1729069200000|2024-10-16 09:00:00|8623.4|8621.9|8621.1|8619.6|8623.4|8621.9|8620.5|8619|115
1729069500000|2024-10-16 09:05:00|8621.2|8619.7|8619.8|8618.3|8621.3|8619.8|8619.3|8617.8|133
1729069800000|2024-10-16 09:10:00|8619.7|8618.2|8618.6|8617.1|8620.3|8618.8|8616.3|8614.8|138
1729070100000|2024-10-16 09:15:00|8618.7|8617.2|8617.6|8616.1|8618.8|8617.3|8616.9|8615.4|136
1729070400000|2024-10-16 09:20:00|8617.4|8615.9|8617.2|8615.7|8617.6|8616.1|8615.1|8613.6|109
1729070700000|2024-10-16 09:25:00|8617.3|8615.8|8617.3|8615.8|8618|8616.5|8616|8614.5|121
1729071000000|2024-10-16 09:30:00|8617.2|8615.7|8616.9|8615.4|8617.9|8616|8616.3|8614.6|112
1729071300000|2024-10-16 09:35:00|8617|8615.5|8616.3|8614.8|8617.5|8616|8615.5|8614|116
1729071600000|2024-10-16 09:40:00|8616.4|8614.9|8617.3|8615.8|8618.1|8616.6|8616.4|8614.9|75
1729071900000|2024-10-16 09:45:00|8617.4|8615.9|8618.9|8617.4|8619|8617.5|8616.8|8614.7|112
1729072200000|2024-10-16 09:50:00|8619|8617.5|8619.1|8617.6|8620.5|8619|8617.2|8615.7|123
1729072500000|2024-10-16 09:55:00|8619.2|8617.7|8619.7|8618.2|8620.8|8619.3|8618.9|8617.4|114
1729072800000|2024-10-16 10:00:00|8619.8|8618.3|8619.1|8617.6|8621.1|8619.6|8619|8617.5|141
1729073100000|2024-10-16 10:05:00|8619.2|8617.7|8620|8618.5|8620.5|8619|8618.9|8617.4|59
1729073400000|2024-10-16 10:10:00|8619.9|8618.4|8620.1|8618.6|8620.6|8619.1|8619.4|8617.9|60
1729073700000|2024-10-16 10:15:00|8620.3|8618.8|8619.4|8617.9|8621.3|8619.8|8619.3|8617.8|78
1729074000000|2024-10-16 10:20:00|8619.5|8618|8618.9|8617.4|8619.9|8618.4|8618.2|8616.7|107
1729074300000|2024-10-16 10:25:00|8619|8617.5|8622.2|8620.7|8622.5|8621|8618.9|8617.4|129
1729074600000|2024-10-16 10:30:00|8622.3|8620.8|8622.8|8621.3|8623.3|8621.8|8622.3|8620.8|83
1729074900000|2024-10-16 10:35:00|8622.6|8621.1|8625.6|8623.2|8625.7|8623.3|8622.3|8620.4|89
1729075200000|2024-10-16 10:40:00|8625.8|8623.4|8622.9|8621.4|8626.1|8624.3|8622.2|8620.7|102
1729075500000|2024-10-16 10:45:00|8623.1|8621.6|8623.2|8621.7|8623.4|8621.9|8621.3|8619.8|109
1729075800000|2024-10-16 10:50:00|8623.3|8621.8|8623.7|8622.2|8624.5|8623|8623.3|8621.8|81
1729076100000|2024-10-16 10:55:00|8623.6|8622.1|8623.9|8622.4|8624.5|8623|8623.3|8621.8|49
1729076400000|2024-10-16 11:00:00|8624.1|8622.6|8624.6|8623.1|8625.2|8623.7|8623.5|8622|113
1729076700000|2024-10-16 11:05:00|8624.7|8623.2|8623.7|8622.2|8625.3|8623.8|8623.5|8622|89
1729077000000|2024-10-16 11:10:00|8623.6|8622.1|8621.8|8620.3|8623.6|8622.1|8621.7|8620.2|86
1729077300000|2024-10-16 11:15:00|8621.9|8620.4|8625.4|8623.9|8625.8|8624.3|8621.9|8620.4|103
1729077600000|2024-10-16 11:20:00|8625.3|8623.8|8625.6|8624.1|8625.8|8624.3|8623.5|8622|83
1729077900000|2024-10-16 11:25:00|8625.9|8624.4|8624.7|8623.2|8626.3|8624.8|8623.2|8621.7|135
1729078200000|2024-10-16 11:30:00|8624.5|8623|8623.7|8622.2|8624.6|8623.1|8622.6|8621.1|101
1729078500000|2024-10-16 11:35:00|8623.5|8622|8624.6|8623.1|8625.1|8623.6|8622.8|8621.3|85
1729078800000|2024-10-16 11:40:00|8624.5|8623|8626.4|8624.9|8626.7|8625.2|8623.5|8622|99
1729079100000|2024-10-16 11:45:00|8626.5|8625|8625.4|8623.9|8626.5|8625|8623.3|8621.8|125
1729079400000|2024-10-16 11:50:00|8625.3|8623.8|8625.4|8623.9|8626.2|8624.7|8624.7|8623.2|131
1729079700000|2024-10-16 11:55:00|8625.3|8623.8|8623|8621.5|8625.5|8623.8|8621.8|8620.3|185
1729080000000|2024-10-16 12:00:00|8622.9|8621.4|8623.2|8621.7|8624.7|8623.2|8621.8|8620.3|150
1729080300000|2024-10-16 12:05:00|8623.3|8621.8|8624.1|8622.6|8624.5|8623|8622.4|8620.9|109
1729080600000|2024-10-16 12:10:00|8623.9|8622.4|8623.5|8622|8624.9|8623.4|8623.3|8621.8|82
1729080900000|2024-10-16 12:15:00|8623.2|8621.7|8625.3|8623.8|8625.3|8623.8|8622.5|8621|126
1729081200000|2024-10-16 12:20:00|8625.4|8623.9|8623.6|8622.1|8625.7|8624.2|8623.3|8621.8|149
1729081500000|2024-10-16 12:25:00|8623.7|8622.2|8622.5|8621|8623.9|8622.4|8621.7|8620.2|157
1729081800000|2024-10-16 12:30:00|8622.4|8620.9|8624.1|8622.6|8624.3|8622.8|8621.5|8620|140
1729082100000|2024-10-16 12:35:00|8624|8622.5|8628.5|8627|8629|8627.5|8623.9|8622.4|165
1729082400000|2024-10-16 12:40:00|8628.6|8627.1|8630.3|8628.8|8631.9|8630.4|8628.2|8626.7|172
1729082700000|2024-10-16 12:45:00|8630.4|8628.9|8633|8631.5|8633.1|8631.6|8629.4|8627.9|208
1729083000000|2024-10-16 12:50:00|8632.8|8631.3|8633.1|8631.6|8634.4|8632.9|8631.8|8630.3|176
1729083300000|2024-10-16 12:55:00|8633|8631.5|8632.8|8631.3|8633.6|8632.1|8631.6|8630.1|184
1729083600000|2024-10-16 13:00:00|8632.5|8631|8632.3|8630.8|8635.4|8633.9|8631.9|8630.4|216
1729083900000|2024-10-16 13:05:00|8632.4|8630.9|8632.7|8631.2|8633.5|8632|8630.5|8629|175
1729084200000|2024-10-16 13:10:00|8632.6|8631.1|8629.9|8628.4|8633.1|8631.6|8629.9|8628.4|227
1729084500000|2024-10-16 13:15:00|8629.8|8628.3|8628.8|8627.3|8629.8|8628.3|8627.1|8625.6|206
1729084800000|2024-10-16 13:20:00|8628.7|8627.2|8628.8|8627.3|8630.1|8628.3|8628.1|8626.6|150
1729085100000|2024-10-16 13:25:00|8628.7|8627.2|8632.9|8631.4|8632.9|8631.4|8627.2|8625.7|196
1729085400000|2024-10-16 13:30:00|8633|8631.5|8630.7|8628.3|8633.8|8632.3|8630.4|8628.3|238
1729085700000|2024-10-16 13:35:00|8630.8|8628.4|8629.6|8628.1|8631.2|8629.7|8628.7|8626.4|160
1729086000000|2024-10-16 13:40:00|8629.5|8628|8625.8|8624.3|8630.7|8629.2|8625.7|8624.2|177
1729086300000|2024-10-16 13:45:00|8625.7|8624.2|8627.4|8625.9|8628.3|8626.8|8625.2|8623.7|174
1729086600000|2024-10-16 13:50:00|8627.3|8625.8|8628.9|8627.4|8630.3|8628.8|8626.8|8624.8|152
1729086900000|2024-10-16 13:55:00|8629.4|8627|8625.9|8624.4|8629.8|8627.9|8625.8|8624.2|172
1729087200000|2024-10-16 14:00:00|8626|8624.5|8631.8|8630.3|8631.9|8630.4|8625.3|8623.8|195
1729087500000|2024-10-16 14:05:00|8632|8630.5|8641.3|8639.8|8641.9|8640.4|8631.6|8630.1|184
1729087800000|2024-10-16 14:10:00|8641.4|8639.9|8640.4|8638.9|8641.6|8640.1|8639.7|8637.5|156
1729088100000|2024-10-16 14:15:00|8640.5|8639|8644.1|8642.6|8649.8|8647.9|8640.5|8639|270
1729088400000|2024-10-16 14:20:00|8644.4|8642.9|8648.2|8646.7|8648.5|8647|8644.4|8642.9|153
1729088700000|2024-10-16 14:25:00|8648.3|8646.8|8652.3|8649.9|8657.9|8655.5|8647.9|8646.2|263
1729089000000|2024-10-16 14:30:00|8652.6|8650.2|8652.3|8649.9|8653.3|8650.9|8648.4|8646|301
1729089300000|2024-10-16 14:35:00|8652.4|8650|8651.4|8649|8654.5|8652.1|8650.6|8648.3|249
1729089600000|2024-10-16 14:40:00|8651.5|8649.1|8646.7|8645.2|8651.5|8649.1|8645.6|8643.3|247
1729089900000|2024-10-16 14:45:00|8646.9|8644.5|8647.5|8645.1|8648.1|8646.6|8644.9|8643.4|185
1729090200000|2024-10-16 14:50:00|8647.4|8645|8642.3|8640.8|8647.4|8645|8641.7|8640.2|246
1729090500000|2024-10-16 14:55:00|8642.1|8640.6|8642.5|8641|8644.8|8643.3|8641.5|8640|261
1729090800000|2024-10-16 15:00:00|8642.4|8640.9|8641.8|8640.3|8644|8642.5|8641.2|8639.7|239
1729091100000|2024-10-16 15:05:00|8641.9|8640.4|8643.3|8641.8|8644.7|8643.2|8641.8|8640.3|199
1729091400000|2024-10-16 15:10:00|8643.2|8641.7|8640|8638.5|8643.2|8641.7|8639.8|8638.3|156
1729091700000|2024-10-16 15:15:00|8640.1|8638.6|8642|8640.5|8642.7|8641.2|8639.9|8638.4|129
1729092000000|2024-10-16 15:20:00|8641.6|8640.1|8642|8640.5|8643.3|8641.8|8640.4|8638.9|147
1729092300000|2024-10-16 15:25:00|8641.9|8640.4|8642.1|8640.6|8642.3|8640.8|8640.1|8638.4|191
1729092600000|2024-10-16 15:30:00|8642.2|8640.7|8643.6|8642.1|8644.8|8643.3|8641.9|8640.4|167
1729092900000|2024-10-16 15:35:00|8643.5|8642|8642.6|8641.1|8643.5|8642|8641.9|8640.4|129
1729093200000|2024-10-16 15:40:00|8642.5|8641|8644.5|8643|8644.5|8643|8640.9|8639.4|97
1729093500000|2024-10-16 15:45:00|8644.4|8642.9|8645.9|8644.4|8647.5|8646|8644.4|8642.9|103
1729093800000|2024-10-16 15:50:00|8645.7|8644.2|8642.5|8641|8645.8|8644.2|8641.5|8640|142
1729094100000|2024-10-16 15:55:00|8642.4|8640.9|8642.7|8641.2|8643.2|8641.7|8640.9|8639.4|137
1729094400000|2024-10-16 16:00:00|8642.4|8640.9|8642.7|8641.2|8643.6|8642.1|8641.4|8639.9|108
1729094700000|2024-10-16 16:05:00|8642.6|8641.1|8645.2|8642.8|8646.3|8644.1|8641.6|8640.1|151
1729095000000|2024-10-16 16:10:00|8645.1|8642.7|8643.4|8641.9|8646.1|8643.7|8642.3|8640.8|106
1729095300000|2024-10-16 16:15:00|8643.2|8641.7|8641|8639.5|8644|8642.5|8641|8639.5|83
1729095600000|2024-10-16 16:20:00|8640.9|8639.4|8642.6|8641.1|8642.6|8641.1|8640.9|8639.4|68
1729095900000|2024-10-16 16:25:00|8642.5|8641|8644.1|8642.6|8644.4|8642.9|8642.1|8640.6|58
1729096200000|2024-10-16 16:30:00|8644|8642.5|8645|8643.5|8645.3|8643.8|8644|8642.5|70
1729096500000|2024-10-16 16:35:00|8645.1|8643.6|8648.7|8647.2|8648.7|8647.2|8644.5|8643|115
1729096800000|2024-10-16 16:40:00|8648.8|8647.3|8647.6|8646.1|8650.8|8649.2|8646.8|8645.3|117
1729097100000|2024-10-16 16:45:00|8647.5|8646|8648.1|8646.6|8648.6|8647.1|8647.4|8645.9|64
1729097400000|2024-10-16 16:50:00|8647.8|8646.3|8647.3|8645.8|8648.7|8647.2|8647.2|8645.7|60
1729097700000|2024-10-16 16:55:00|8647.5|8646|8646.9|8645.4|8648.3|8646.8|8646.6|8645.1|107
1729098000000|2024-10-16 17:00:00|8647|8645.5|8646.9|8645.4|8647.3|8645.8|8645.7|8644.2|101
1729098300000|2024-10-16 17:05:00|8647|8645.5|8647.7|8646.2|8648.7|8647.2|8647|8645.5|64
1729098600000|2024-10-16 17:10:00|8647.8|8646.3|8646.8|8644.4|8648.2|8646.7|8646.5|8644.3|83
1729098900000|2024-10-16 17:15:00|8646.7|8644.3|8645.5|8644|8647.2|8645.7|8645.3|8643.8|91
1729099200000|2024-10-16 17:20:00|8645.4|8643.9|8644.3|8642.8|8645.6|8644.1|8644.2|8642.7|103
1729099500000|2024-10-16 17:25:00|8644.4|8642.9|8645.7|8644.2|8646.2|8644.7|8644.1|8642.6|121
1729099800000|2024-10-16 17:30:00|8645.9|8644.4|8648|8646.5|8648.1|8646.6|8645.8|8644.3|61
1729100100000|2024-10-16 17:35:00|8647.9|8646.4|8647.1|8645.6|8648.2|8646.7|8647.1|8645.6|41
1729100400000|2024-10-16 17:40:00|8647|8645.5|8649.4|8647.9|8649.6|8648.1|8646.6|8645.1|69
1729100700000|2024-10-16 17:45:00|8649.2|8647.7|8648.1|8646.6|8649.2|8647.7|8648|8646.5|63
1729101000000|2024-10-16 17:50:00|8647.9|8646.4|8648.5|8647|8648.9|8647.4|8647.5|8646|86
1729101300000|2024-10-16 17:55:00|8648.6|8647.1|8649.5|8648|8649.7|8648.2|8648.4|8646.9|59
1729101600000|2024-10-16 18:00:00|8649.7|8648.2|8648.8|8647.3|8650.2|8648.7|8648.7|8647.2|65
1729101900000|2024-10-16 18:05:00|8648.7|8647.2|8649.3|8647.8|8649.4|8647.9|8648.1|8646.6|77
1729102200000|2024-10-16 18:10:00|8649.6|8648.1|8651.2|8649.7|8652|8650.5|8649.1|8647.6|72
1729102500000|2024-10-16 18:15:00|8651.3|8649.8|8650.5|8649|8651.3|8649.8|8650.1|8648.6|55
1729102800000|2024-10-16 18:20:00|8650.6|8649.1|8651.6|8650.1|8652.3|8650.8|8649.8|8648.3|66
1729103100000|2024-10-16 18:25:00|8651.7|8650.2|8652|8650.5|8652.4|8650.9|8651.2|8649.7|48
1729103400000|2024-10-16 18:30:00|8651.9|8650.4|8653.2|8651.7|8653.3|8651.8|8651.6|8650.1|38
1729103700000|2024-10-16 18:35:00|8653.1|8651.6|8653.7|8651.3|8654|8652.5|8652.8|8650.9|66
1729104000000|2024-10-16 18:40:00|8653.6|8651.2|8652.8|8650.4|8653.6|8651.7|8652.6|8650.2|62
1729104300000|2024-10-16 18:45:00|8652.7|8650.3|8654.1|8651.7|8654.4|8652|8652.3|8650.3|51
1729104600000|2024-10-16 18:50:00|8654.2|8651.8|8655|8652.6|8655.1|8652.8|8652.9|8650.8|74
1729104900000|2024-10-16 18:55:00|8655.1|8652.7|8654.9|8653.4|8655.1|8653.4|8653.4|8651.4|109
1729105200000|2024-10-16 19:00:00|8654.7|8653.2|8655.5|8654|8655.6|8654.1|8654.2|8652.5|85
1729105500000|2024-10-16 19:05:00|8655.6|8654.1|8657.6|8656.1|8657.9|8656.1|8655.4|8653.9|76
1729105800000|2024-10-16 19:10:00|8657.8|8656.3|8657.7|8655.3|8659.2|8657|8657.5|8655.3|55
1729106100000|2024-10-16 19:15:00|8657.8|8655.4|8657.1|8655.6|8658|8655.9|8656.1|8654.4|80
1729106400000|2024-10-16 19:20:00|8657|8655.5|8656.9|8655.4|8657.5|8656|8656.8|8654.9|70
1729106700000|2024-10-16 19:25:00|8657|8655.5|8656.4|8654|8657.4|8655.9|8656.3|8653.9|73
1729107000000|2024-10-16 19:30:00|8656.5|8654.1|8655.8|8653.4|8656.7|8654.3|8655.3|8652.9|66
1729107300000|2024-10-16 19:35:00|8655.9|8653.5|8655.4|8653.9|8655.9|8654.1|8655|8652.9|79
1729107600000|2024-10-16 19:40:00|8655.5|8654|8655.8|8654.3|8656.4|8654.9|8655.4|8653.7|66
1729107900000|2024-10-16 19:45:00|8655.9|8654.4|8656.4|8654.9|8656.5|8655|8655.7|8654.2|33
1729108200000|2024-10-16 19:50:00|8656.5|8655|8656|8654.5|8657.3|8655.8|8655.7|8654.2|80
1729108500000|2024-10-16 19:55:00|8656.1|8654.6|8655.3|8653.8|8656.2|8654.7|8654.9|8653.4|85
1729108800000|2024-10-16 20:00:00|8654.9|8653.4|8655.8|8654.3|8656.3|8654.6|8654.5|8653|157
1729109100000|2024-10-16 20:05:00|8655.7|8654.2|8655.7|8653.3|8655.8|8654.2|8654.6|8653.1|28
1729109400000|2024-10-16 20:10:00|8655.8|8653.4|8655.9|8653.5|8656.2|8654.2|8655.2|8653.1|41
1729109700000|2024-10-16 20:15:00|8655.8|8653.4|8654.7|8653.2|8655.9|8653.6|8654.4|8652.6|55
1729110000000|2024-10-16 20:20:00|8654.6|8653.1|8655.4|8653.9|8655.7|8654|8654.3|8652.8|76
1729110300000|2024-10-16 20:25:00|8655.5|8654|8655.9|8653.5|8656|8654.4|8655.1|8653.1|45
1729110600000|2024-10-16 20:30:00|8655.8|8653.4|8655.3|8652.9|8656.8|8654.4|8655.1|8652.7|41
1729110900000|2024-10-16 20:35:00|8655.2|8652.8|8654.9|8652.5|8655.7|8653.3|8654.8|8652.4|29
1729111200000|2024-10-16 20:40:00|8654.8|8652.4|8655.6|8653.2|8655.6|8653.2|8654.1|8651.7|40
1729111500000|2024-10-16 20:45:00|8655.5|8653.1|8656|8653.6|8656.3|8653.9|8655.5|8653.1|45
1729111800000|2024-10-16 20:50:00|8655.9|8653.5|8654.7|8652.3|8655.9|8653.5|8654.6|8652.2|142
1729112100000|2024-10-16 20:55:00|8655.5|8651.6|8657.8|8651.3|8658.4|8652.4|8655.5|8650.4|190
1729112400000|2024-10-16 21:00:00|8655|8648.5|8654.3|8647.8|8655.4|8648.9|8654.3|8647.8|7
1729113300000|2024-10-16 21:15:00|8650.1|8643.6|8650.1|8643.6|8650.1|8643.6|8650.1|8643.6|1
1729113600000|2024-10-16 21:20:00|8650|8643.5|8655.7|8649.2|8655.7|8649.2|8649.9|8643.4|12
1729113900000|2024-10-16 21:25:00|8656.1|8649.6|8651|8644.5|8657|8650.5|8650.4|8643.9|24
1729114200000|2024-10-16 21:30:00|8651.2|8644.7|8655.8|8649.3|8655.8|8649.3|8650.2|8643.7|71
1729114500000|2024-10-16 21:35:00|8655.9|8649.4|8655.6|8649.1|8657.1|8650.6|8655.5|8649|57
1729114800000|2024-10-16 21:40:00|8655.1|8648.6|8654.8|8648.3|8656.4|8649.9|8651.5|8645|88
1729115100000|2024-10-16 21:45:00|8654.9|8648.4|8656.2|8649.7|8656.2|8649.7|8650.7|8644.2|87
1729115400000|2024-10-16 21:50:00|8656|8649.5|8650.6|8644.1|8656.8|8650.3|8650.5|8644|109
1729115700000|2024-10-16 21:55:00|8650.7|8644.2|8651.1|8644.6|8652.1|8645.6|8649.9|8643.4|115
1729116000000|2024-10-16 22:00:00|8651.2|8644.7|8654.3|8648.8|8656.7|8650.2|8650.4|8643.9|126
1729116300000|2024-10-16 22:05:00|8653.5|8649.6|8652.6|8649.8|8653.7|8650.6|8652.6|8649|45
1729116600000|2024-10-16 22:10:00|8652.7|8649.9|8653.7|8650.9|8653.8|8650.9|8652.4|8649.6|53
1729116900000|2024-10-16 22:15:00|8653.6|8651|8653.7|8651.3|8654.3|8651.9|8653.4|8650.9|127
1729117200000|2024-10-16 22:20:00|8653.8|8651.4|8654.1|8651.7|8654.5|8652.1|8653.8|8651.4|26
1729117500000|2024-10-16 22:25:00|8654|8651.6|8654.4|8652|8654.5|8652.1|8654|8651.6|12
1729117800000|2024-10-16 22:30:00|8654.5|8652.1|8655|8652.6|8655.1|8652.7|8654.4|8652|24
1729118100000|2024-10-16 22:35:00|8654.9|8652.5|8654.6|8652.2|8654.9|8652.5|8654.2|8651.8|23
1729118400000|2024-10-16 22:40:00|8654.5|8652.1|8655.1|8652.7|8655.2|8652.8|8654.5|8652.1|14
1729118700000|2024-10-16 22:45:00|8655.2|8652.8|8655.6|8653.2|8655.6|8653.2|8654.9|8652.5|44
1729119000000|2024-10-16 22:50:00|8655.5|8653.1|8655.6|8653.2|8656|8653.6|8655.4|8653|28
1729119300000|2024-10-16 22:55:00|8655.5|8653.1|8656.2|8653.8|8656.3|8653.9|8655.5|8653.1|36
1729119600000|2024-10-16 23:00:00|8656.3|8653.9|8659|8656.6|8659.2|8656.8|8656.2|8653.8|48
1729119900000|2024-10-16 23:05:00|8658.9|8656.5|8658.3|8655.9|8659.4|8657|8657.5|8655.1|28
1729120200000|2024-10-16 23:10:00|8658.5|8656.1|8657.9|8655.5|8658.6|8656.2|8657.8|8655.4|14
1729120500000|2024-10-16 23:15:00|8657.8|8655.4|8657.8|8655.4|8658.5|8656.1|8657|8654.6|29
1729120800000|2024-10-16 23:20:00|8657.9|8655.5|8658|8655.6|8658.5|8656.1|8657.8|8655.4|16
1729121100000|2024-10-16 23:25:00|8657.9|8655.5|8659.1|8656.7|8659.1|8656.7|8657.7|8655.3|20
1729121400000|2024-10-16 23:30:00|8658.9|8656.5|8658.2|8655.8|8659|8656.6|8658.1|8655.7|31
1729121700000|2024-10-16 23:35:00|8658.3|8655.9|8657.5|8655.1|8658.6|8656.2|8657.4|8655|35
1729122000000|2024-10-16 23:40:00|8657.4|8655|8657.2|8654.8|8657.4|8655|8657|8654.6|22
1729122300000|2024-10-16 23:45:00|8657.1|8654.7|8657.1|8654.7|8657.8|8655.4|8656.8|8654.4|25
1729122600000|2024-10-16 23:50:00|8657.2|8654.8|8656|8653.6|8657.2|8654.8|8655.7|8653.3|44
1729122900000|2024-10-16 23:55:00|8655.9|8653.5|8655.8|8653.4|8656.1|8653.7|8655.7|8653.3|15
1729123200000|2024-10-17 00:00:00|8655.7|8653.3|8656.5|8655|8657.4|8655.1|8655.5|8653.1|95
1729123500000|2024-10-17 00:05:00|8656.4|8654.9|8655.5|8653.1|8656.4|8654.9|8655|8653.1|68
1729123800000|2024-10-17 00:10:00|8655.4|8653|8654.9|8653.4|8655.5|8653.6|8654.5|8652.3|66
1729124100000|2024-10-17 00:15:00|8655|8653.5|8656.8|8655.3|8657.3|8655.8|8655|8653.5|68
1729124400000|2024-10-17 00:20:00|8656.9|8655.4|8657.5|8656|8657.5|8656|8655.6|8654.1|50
1729124700000|2024-10-17 00:25:00|8657.9|8655.5|8657.8|8655.4|8658.5|8656.4|8656.9|8655.1|63
1729125000000|2024-10-17 00:30:00|8657.9|8655.5|8658.3|8655.9|8659.5|8657.1|8657.4|8655|149
1729125300000|2024-10-17 00:35:00|8658.4|8656|8658.6|8657.1|8659.3|8657.4|8657.5|8655.5|66
1729125600000|2024-10-17 00:40:00|8658.7|8657.2|8658.6|8656.2|8660.8|8658.9|8658.5|8656.1|95
1729125900000|2024-10-17 00:45:00|8658.5|8656.1|8658.7|8656.3|8659.1|8656.9|8658|8655.8|68
1729126200000|2024-10-17 00:50:00|8658.6|8656.2|8658|8656.5|8658.7|8656.7|8656.2|8654.3|178
1729126500000|2024-10-17 00:55:00|8658.1|8656.6|8657.1|8655.6|8658.1|8656.6|8656.3|8654.5|137
1729126800000|2024-10-17 01:00:00|8657|8655.5|8658.4|8656|8658.8|8657.1|8657|8655.5|113
1729127100000|2024-10-17 01:05:00|8658.3|8655.9|8656.5|8655|8658.3|8655.9|8656.4|8654.9|95
1729127400000|2024-10-17 01:10:00|8656.6|8655.1|8656.5|8655|8657|8655.5|8656.2|8654.7|60
1729127700000|2024-10-17 01:15:00|8656.6|8655.1|8657.5|8655.1|8657.6|8655.2|8655.9|8653.9|99
1729128000000|2024-10-17 01:20:00|8657.4|8655|8660.1|8657.7|8660.3|8657.9|8656.5|8654.1|77
1729128300000|2024-10-17 01:25:00|8660.2|8657.8|8660|8657.6|8660.6|8658.2|8659.2|8656.8|64
1729128600000|2024-10-17 01:30:00|8659.9|8657.5|8658.6|8656.2|8660.4|8658|8658.3|8655.9|88
1729128900000|2024-10-17 01:35:00|8658.5|8656.1|8657.2|8654.8|8659|8656.6|8657|8654.6|121
1729129200000|2024-10-17 01:40:00|8657.1|8654.7|8656|8653.6|8657.4|8655|8655.4|8653|63
1729129500000|2024-10-17 01:45:00|8656.1|8653.7|8656.2|8653.8|8657.2|8654.8|8655.5|8653.1|95
1729129800000|2024-10-17 01:50:00|8656.1|8653.7|8656.4|8654|8656.9|8654.6|8656|8653.6|62
1729130100000|2024-10-17 01:55:00|8656.3|8653.9|8656.7|8654.3|8657.5|8655.1|8656.3|8653.9|67
1729130400000|2024-10-17 02:00:00|8656.3|8653.9|8655.5|8653.1|8656.4|8654.1|8655.1|8652.8|73
1729130700000|2024-10-17 02:05:00|8655.6|8653.2|8656.3|8653.9|8656.4|8654.5|8655.5|8653.1|68
1729131000000|2024-10-17 02:10:00|8656.4|8654|8656.7|8654.3|8657.1|8654.7|8655.8|8653.4|68
1729131300000|2024-10-17 02:15:00|8656.8|8654.4|8657.5|8655.1|8658.1|8655.7|8656.3|8653.9|78
1729131600000|2024-10-17 02:20:00|8657.4|8655|8656.8|8654.4|8657.9|8655.9|8656.7|8654.3|61
1729131900000|2024-10-17 02:25:00|8656.9|8654.5|8657.3|8654.9|8658.3|8655.9|8656.9|8654.5|91
1729132200000|2024-10-17 02:30:00|8657.2|8654.8|8658.2|8655.8|8658.2|8656|8656.5|8654.1|54
1729132500000|2024-10-17 02:35:00|8658.1|8655.7|8657.2|8654.8|8658.8|8656.9|8656.7|8654.3|75
1729132800000|2024-10-17 02:40:00|8657.1|8654.7|8657.1|8654.7|8658.6|8656.2|8656.3|8654|97
1729133100000|2024-10-17 02:45:00|8657.2|8654.8|8657.2|8654.8|8657.8|8655.4|8656.5|8654.1|75
1729133400000|2024-10-17 02:50:00|8657.3|8654.9|8657|8654.6|8657.4|8655|8655.4|8653|57
1729133700000|2024-10-17 02:55:00|8657.1|8654.7|8657.1|8654.7|8657.5|8655.1|8656.6|8654.2|45
1729134000000|2024-10-17 03:00:00|8657.2|8654.8|8658.6|8656.2|8659|8657.2|8656.8|8654.6|89
1729134300000|2024-10-17 03:05:00|8658.7|8656.3|8657.8|8656.3|8658.9|8657.3|8657.3|8655.7|59
1729134600000|2024-10-17 03:10:00|8657.7|8656.2|8658.8|8657.3|8659.3|8657.7|8657.5|8656|44
1729134900000|2024-10-17 03:15:00|8658.9|8657.4|8659.6|8658.1|8660|8658.5|8658.7|8657.2|56
1729135200000|2024-10-17 03:20:00|8659.7|8658.2|8660.5|8659|8661|8659|8659.6|8657.4|59
1729135500000|2024-10-17 03:25:00|8660.3|8658.8|8660.5|8659|8660.9|8659|8659.9|8657.9|66
1729135800000|2024-10-17 03:30:00|8660.4|8658.9|8661|8659.5|8661.8|8660.3|8660|8658.5|75
1729136100000|2024-10-17 03:35:00|8660.9|8659.4|8663.2|8660.8|8663.8|8661.8|8660.8|8659.3|62
1729136400000|2024-10-17 03:40:00|8663.1|8660.7|8662.6|8660.2|8663.3|8660.9|8662.2|8659.8|68
1729136700000|2024-10-17 03:45:00|8662.7|8660.3|8662.5|8660.1|8663.8|8661.4|8662.4|8660|46
1729137000000|2024-10-17 03:50:00|8662.6|8660.2|8662.9|8660.5|8662.9|8660.5|8662.5|8660.1|40
1729137300000|2024-10-17 03:55:00|8663|8660.6|8661.7|8660.2|8663.5|8661.4|8661.3|8659.3|75
1729137600000|2024-10-17 04:00:00|8662.2|8660.7|8663.2|8661.7|8663.3|8661.8|8662|8660.1|45
1729137900000|2024-10-17 04:05:00|8663.3|8661.8|8662|8659.6|8663.6|8662.1|8661.9|8659.5|53
1729138200000|2024-10-17 04:10:00|8661.8|8659.4|8661|8658.6|8662|8660.1|8660.9|8658.5|48
1729138500000|2024-10-17 04:15:00|8660.9|8658.5|8660.4|8658|8661.4|8659|8660.3|8657.9|45
1729138800000|2024-10-17 04:20:00|8660.3|8657.9|8660.1|8657.7|8660.9|8658.5|8659.8|8657.4|40
1729139100000|2024-10-17 04:25:00|8660|8657.6|8659.9|8657.5|8660.2|8657.8|8659.6|8657.2|35
1729139400000|2024-10-17 04:30:00|8660.1|8657.7|8661.2|8658.8|8661.5|8659.1|8659.9|8657.5|46
1729139700000|2024-10-17 04:35:00|8661|8658.6|8661.1|8659.6|8661.5|8659.6|8660.4|8658.4|41
1729140000000|2024-10-17 04:40:00|8661|8659.5|8661.8|8659.4|8661.9|8660.2|8661|8659.4|56
1729140300000|2024-10-17 04:45:00|8661.9|8659.5|8661.9|8660.4|8662|8660.5|8661.2|8658.8|41
1729140600000|2024-10-17 04:50:00|8662|8660.5|8662.7|8661.2|8663|8661.5|8661.4|8659.4|59
1729140900000|2024-10-17 04:55:00|8663|8661.5|8663.3|8661.8|8663.5|8662|8662.8|8661.3|44
1729141200000|2024-10-17 05:00:00|8663.4|8661.9|8664.1|8662.6|8664.8|8662.9|8663.1|8661.6|79
1729141500000|2024-10-17 05:05:00|8664|8662.5|8663.4|8661.9|8664.5|8663|8663.3|8661.8|51
1729141800000|2024-10-17 05:10:00|8663.5|8662|8662.8|8661.3|8663.8|8662.3|8662.6|8660.6|74
1729142100000|2024-10-17 05:15:00|8662.7|8661.2|8663.5|8662|8664.6|8662.9|8662.7|8661.2|79
1729142400000|2024-10-17 05:20:00|8663.4|8661.9|8665.1|8663.6|8665.6|8664|8663.4|8661.2|68
1729142700000|2024-10-17 05:25:00|8664.7|8663.2|8664.6|8663.1|8664.9|8663.4|8664.1|8662.6|46
1729143000000|2024-10-17 05:30:00|8664.7|8663.2|8665.8|8664.3|8666.4|8664.4|8664.4|8662.9|63
1729143300000|2024-10-17 05:35:00|8665.9|8664.4|8664.6|8663.1|8666.8|8665|8664.6|8663.1|60
1729143600000|2024-10-17 05:40:00|8664.7|8663.2|8666|8664.5|8666.1|8664.6|8664.6|8663.1|65
1729143900000|2024-10-17 05:45:00|8666.1|8664.6|8665|8663.5|8666.4|8664.9|8663.9|8662.4|148
1729144200000|2024-10-17 05:50:00|8665.1|8663.6|8663.9|8661.5|8666.5|8664.1|8663.8|8661.4|86
1729144500000|2024-10-17 05:55:00|8663.8|8661.4|8663.1|8660.7|8664.2|8662.4|8662.5|8660.7|111
1729144800000|2024-10-17 06:00:00|8663.6|8661.2|8667.1|8664.7|8670.3|8668.8|8663.6|8661.2|178
1729145100000|2024-10-17 06:05:00|8667|8664.6|8666.2|8664.7|8669.1|8667.4|8665.6|8664.1|140
1729145400000|2024-10-17 06:10:00|8666.3|8664.8|8668.6|8666.2|8669|8666.7|8666.2|8664.4|133
1729145700000|2024-10-17 06:15:00|8668.5|8666.1|8670.8|8668.4|8671|8668.6|8668.4|8666.1|130
1729146000000|2024-10-17 06:20:00|8670.9|8668.5|8668.7|8666.3|8670.9|8668.5|8668.2|8666.1|82
1729146300000|2024-10-17 06:25:00|8668.6|8666.2|8669.5|8667.1|8669.6|8667.2|8666.9|8664.9|116
1729146600000|2024-10-17 06:30:00|8669.6|8667.2|8669.1|8667.6|8669.6|8667.7|8667.5|8665.1|80
1729146900000|2024-10-17 06:35:00|8669|8667.5|8668|8666.5|8669.6|8668.1|8667.9|8666.4|80
1729147200000|2024-10-17 06:40:00|8667.9|8666.4|8666.4|8664.9|8668|8666.5|8666.1|8664.6|90
1729147500000|2024-10-17 06:45:00|8666.3|8664.8|8666.7|8665.2|8666.8|8665.3|8665.3|8663.8|89
1729147800000|2024-10-17 06:50:00|8666.8|8665.3|8666.7|8665.2|8667.7|8666.2|8666.5|8665|81
1729148100000|2024-10-17 06:55:00|8666.8|8665.3|8667.8|8666.3|8668|8666.5|8666.3|8664.8|101
1729148400000|2024-10-17 07:00:00|8667.9|8666.4|8668.2|8666.7|8669.2|8667.7|8667.6|8666.1|149
1729148700000|2024-10-17 07:05:00|8668.4|8666.9|8668|8666.5|8668.9|8667.4|8667.4|8665.7|116
1729149000000|2024-10-17 07:10:00|8668.2|8666.7|8666.4|8664.9|8668.6|8667.1|8666|8664.5|117
1729149300000|2024-10-17 07:15:00|8666.3|8664.8|8663.9|8662.4|8666.3|8664.8|8662.7|8661.2|103
1729149600000|2024-10-17 07:20:00|8663.6|8662.1|8658.9|8657.4|8664|8662.5|8658.4|8656.7|241
1729149900000|2024-10-17 07:25:00|8659|8657.5|8658.7|8657.2|8660.6|8659.1|8657.2|8655.7|225
1729150200000|2024-10-17 07:30:00|8658.8|8657.3|8657.6|8656.1|8660.3|8658.8|8657.4|8655.9|189
1729150500000|2024-10-17 07:35:00|8657.7|8656.2|8656.9|8655.4|8658.1|8656.6|8655.4|8653.8|137
1729150800000|2024-10-17 07:40:00|8657|8655.5|8655|8653.5|8657.3|8655.8|8654.9|8653.4|79
1729151100000|2024-10-17 07:45:00|8655.1|8653.6|8654.6|8653.1|8656.2|8654.1|8653.8|8652.3|92
1729151400000|2024-10-17 07:50:00|8654.7|8653.2|8653.1|8651.6|8655.1|8653.6|8652.3|8650.8|135
1729151700000|2024-10-17 07:55:00|8653.2|8651.7|8653.5|8652|8653.9|8652.4|8651.6|8650.1|138
1729152000000|2024-10-17 08:00:00|8653.4|8651.9|8654.2|8652.7|8655|8653.5|8653.4|8651.9|118
1729152300000|2024-10-17 08:05:00|8654.1|8652.6|8652.6|8651.1|8654.1|8652.6|8652.6|8651.1|80
1729152600000|2024-10-17 08:10:00|8652|8650.5|8653.7|8652.2|8654.8|8652.7|8652|8650.5|94
1729152900000|2024-10-17 08:15:00|8653.6|8652.1|8651.6|8650.1|8653.6|8652.1|8651.1|8649.6|93
1729153200000|2024-10-17 08:20:00|8651.7|8650.2|8652.4|8650.9|8652.9|8651.4|8651.2|8649.7|115
1729153500000|2024-10-17 08:25:00|8652.3|8650.8|8651.4|8649.9|8654.4|8652.4|8649.9|8648|163
1729153800000|2024-10-17 08:30:00|8651.5|8650|8652.1|8650.6|8652.2|8650.7|8651|8649.5|101
1729154100000|2024-10-17 08:35:00|8652.2|8650.7|8653.7|8652.2|8653.8|8652.3|8652|8649.8|82
1729154400000|2024-10-17 08:40:00|8653.6|8652.1|8653.8|8652.3|8654|8652.5|8653.2|8651.7|74
1729154700000|2024-10-17 08:45:00|8653.9|8652.4|8652.9|8651.4|8653.9|8652.4|8652.7|8651.2|54
1729155000000|2024-10-17 08:50:00|8652.8|8651.3|8653.3|8651.8|8653.4|8651.9|8652.2|8650.7|79
1729155300000|2024-10-17 08:55:00|8653.4|8651.9|8652.7|8650.3|8654|8652.5|8652.4|8650.1|76
1729155600000|2024-10-17 09:00:00|8652.6|8650.2|8651.6|8650.1|8652.9|8650.6|8651.5|8649.4|81
1729155900000|2024-10-17 09:05:00|8651.7|8650.2|8650.3|8648.8|8651.7|8650.2|8650|8648.5|63
1729156200000|2024-10-17 09:10:00|8650.2|8648.7|8651.1|8649.6|8651.7|8650.2|8649.6|8648.1|96
1729156500000|2024-10-17 09:15:00|8651.2|8649.7|8653.3|8650.9|8653.3|8650.9|8651.1|8649.6|72
1729156800000|2024-10-17 09:20:00|8653.2|8650.8|8652.9|8651.4|8653.3|8651.8|8651.2|8649.7|81
1729157100000|2024-10-17 09:25:00|8653|8651.5|8652.1|8650.6|8653.3|8651.8|8651.9|8650.4|55
1729157400000|2024-10-17 09:30:00|8652.2|8650.7|8648.8|8646.4|8652.5|8651|8648.5|8646.1|97
1729157700000|2024-10-17 09:35:00|8648.7|8646.3|8647.8|8646.3|8648.9|8647.4|8646.1|8643.9|124
1729158000000|2024-10-17 09:40:00|8648|8646.5|8646.4|8644.9|8648.7|8647.2|8645.7|8644.2|162
1729158300000|2024-10-17 09:45:00|8646.5|8645|8645.5|8644|8647.6|8646.1|8645.1|8642.8|96
1729158600000|2024-10-17 09:50:00|8645.4|8643.9|8646|8644.5|8647.7|8645.8|8645.4|8643.5|76
1729158900000|2024-10-17 09:55:00|8645.7|8644.2|8648.2|8646.7|8648.7|8647.2|8645.7|8644.2|110
1729159200000|2024-10-17 10:00:00|8648.4|8646.9|8647.2|8645.7|8648.5|8646.9|8646.9|8645.2|102
1729159500000|2024-10-17 10:05:00|8647.9|8645.5|8647.9|8646.4|8649.4|8647|8647.2|8645.5|108
1729159800000|2024-10-17 10:10:00|8648|8646.5|8649.2|8647.7|8650.3|8648|8647.7|8646.2|112
1729160100000|2024-10-17 10:15:00|8649.3|8647.8|8647.4|8645.9|8649.3|8647.8|8645.9|8644.4|115
1729160400000|2024-10-17 10:20:00|8647.3|8645.8|8645.7|8644.2|8647.6|8646.1|8644|8642.5|126
1729160700000|2024-10-17 10:25:00|8645.9|8644.4|8644.4|8642.9|8645.9|8644.4|8643.9|8642.4|99
1729161000000|2024-10-17 10:30:00|8644.7|8643.2|8643|8641.5|8644.7|8643.2|8642.8|8641.3|100
1729161300000|2024-10-17 10:35:00|8642.6|8641.1|8641.2|8639.7|8643.2|8641.7|8641.2|8639.7|130
1729161600000|2024-10-17 10:40:00|8641.5|8640|8641.1|8639.6|8642.1|8640.6|8640.8|8639.3|72
1729161900000|2024-10-17 10:45:00|8641.2|8639.7|8640.3|8638.8|8641.4|8639.9|8640|8638.5|64
1729162200000|2024-10-17 10:50:00|8640.1|8638.6|8639.5|8637.1|8641.1|8638.7|8637.9|8636.4|121
1729162500000|2024-10-17 10:55:00|8639.6|8637.2|8638|8636.5|8639.9|8637.5|8635.7|8634.2|163
1729162800000|2024-10-17 11:00:00|8637.9|8636.4|8637.6|8636.1|8639.2|8637.7|8636.4|8634.9|128
1729163100000|2024-10-17 11:05:00|8637.5|8636|8639|8637.5|8640.3|8638.8|8637.5|8636|93
1729163400000|2024-10-17 11:10:00|8638.9|8637.4|8635.4|8633.9|8638.9|8637.4|8634.8|8633.1|79
1729163700000|2024-10-17 11:15:00|8635.2|8633.7|8636.3|8634.8|8636.5|8634.9|8634.5|8632.9|77
1729164000000|2024-10-17 11:20:00|8636.4|8634.9|8635.5|8634|8636.9|8635.4|8635.2|8633.6|88
1729164300000|2024-10-17 11:25:00|8635.8|8634.3|8635|8633.5|8635.8|8634.3|8634.4|8632.9|85
1729164600000|2024-10-17 11:30:00|8635.1|8633.6|8635.3|8633.8|8636.1|8634.6|8634.6|8633.1|84
1729164900000|2024-10-17 11:35:00|8634.9|8633.4|8634.5|8633|8635|8633.5|8634.1|8632.6|79
1729165200000|2024-10-17 11:40:00|8634.4|8632.9|8634.7|8633.2|8635.6|8634.1|8634.1|8632.6|91
1729165500000|2024-10-17 11:45:00|8634.6|8633.1|8634.4|8632.9|8635.3|8633.8|8634.3|8632.8|73
1729165800000|2024-10-17 11:50:00|8634.5|8633|8634|8632.5|8634.5|8633|8633.7|8632.2|36
1729166100000|2024-10-17 11:55:00|8634.1|8632.6|8633.4|8631.9|8635.2|8633.7|8632.2|8630.7|53
1729166400000|2024-10-17 12:00:00|8633.1|8631.6|8636.2|8634.7|8637.3|8635.8|8633.1|8631.6|139
1729166700000|2024-10-17 12:05:00|8636.3|8634.8|8633.4|8631|8637.3|8635.8|8631.8|8629.8|144
1729167000000|2024-10-17 12:10:00|8633.3|8630.9|8638.4|8633.4|8638.9|8635.3|8631.7|8629.7|180
1729167300000|2024-10-17 12:15:00|8638.5|8633.5|8632.9|8630.5|8638.5|8635.5|8632.4|8630.5|573
1729167600000|2024-10-17 12:20:00|8633.3|8630.9|8633.2|8631.7|8634.8|8633.3|8631.9|8630.3|288
1729167900000|2024-10-17 12:25:00|8633.3|8631.8|8633.3|8628.3|8634.4|8631.8|8630.8|8628.1|251
1729168200000|2024-10-17 12:30:00|8632.9|8627.9|8652.4|8650.9|8658.3|8655.6|8632.6|8627.6|1115
1729168500000|2024-10-17 12:35:00|8652.1|8650.6|8659.1|8656.7|8660.8|8658.6|8651.1|8649.6|761
1729168800000|2024-10-17 12:40:00|8659|8656.6|8653.1|8651.6|8660.5|8658.1|8650.7|8648.6|710
1729169100000|2024-10-17 12:45:00|8653.3|8651.8|8646.5|8644.1|8654|8652.5|8645.5|8643.5|497
1729169400000|2024-10-17 12:50:00|8646.4|8644|8642.2|8639.8|8647.5|8645.6|8639.8|8637.9|509
1729169700000|2024-10-17 12:55:00|8642.6|8640.2|8646.3|8644.8|8648.1|8646.6|8641.6|8639.4|492
1729170000000|2024-10-17 13:00:00|8646.6|8645.1|8652.2|8650.7|8654.3|8652.8|8646.2|8644.3|460
1729170300000|2024-10-17 13:05:00|8652.1|8650.6|8657.5|8656|8658.7|8657.2|8651.2|8649.2|486
1729170600000|2024-10-17 13:10:00|8657.6|8656.1|8659.7|8657.3|8663.6|8661.2|8657.5|8655.8|550
1729170900000|2024-10-17 13:15:00|8659.6|8657.2|8656.8|8655.3|8660.9|8658.6|8655|8653.1|456
1729171200000|2024-10-17 13:20:00|8656.7|8655.2|8652.8|8651.3|8657.3|8655.8|8651.4|8649|426
1729171500000|2024-10-17 13:25:00|8652.7|8651.2|8660.5|8659|8661.8|8659.8|8652.4|8650.7|420
1729171800000|2024-10-17 13:30:00|8660.6|8659.1|8657.1|8655.6|8660.8|8659.3|8656.3|8654.4|453
1729172100000|2024-10-17 13:35:00|8657.2|8655.7|8648.3|8646.8|8657.8|8656.3|8647|8645.5|517
1729172400000|2024-10-17 13:40:00|8648.2|8646.7|8646.8|8645.3|8649.5|8648|8645.1|8643.5|586
1729172700000|2024-10-17 13:45:00|8646.7|8645.2|8653.3|8651.8|8653.3|8651.8|8645.7|8644.2|324
1729173000000|2024-10-17 13:50:00|8653.2|8651.7|8650.5|8649|8654.2|8652.7|8649.8|8648.3|430
1729173300000|2024-10-17 13:55:00|8649.9|8648.4|8646.4|8643.8|8650.9|8648.9|8643.1|8641.6|301
1729173600000|2024-10-17 14:00:00|8646.2|8643.6|8648.4|8646.9|8649.9|8648.4|8644.9|8643.4|363
1729173900000|2024-10-17 14:05:00|8648.5|8647|8649.5|8648|8652.7|8650.4|8648.5|8647|392
1729174200000|2024-10-17 14:10:00|8649.6|8648.1|8645.4|8643.9|8650.1|8648.6|8645.4|8643.1|392
1729174500000|2024-10-17 14:15:00|8645.3|8643.8|8648.8|8647.3|8649.2|8647.7|8643.9|8642.4|323
1729174800000|2024-10-17 14:20:00|8648.5|8647|8647.5|8646|8649.5|8648|8644.2|8642.2|295
1729175100000|2024-10-17 14:25:00|8647.6|8646.1|8650.5|8649|8651.4|8649.9|8646.9|8645.4|367
1729175400000|2024-10-17 14:30:00|8650.7|8649.2|8654.2|8652.7|8654.6|8653.1|8647.8|8646.3|268
1729175700000|2024-10-17 14:35:00|8654.3|8652.8|8653.8|8652.3|8655.5|8654|8651.5|8650|273
1729176000000|2024-10-17 14:40:00|8654.1|8652.6|8646|8644.5|8654.2|8652.7|8645.6|8644.1|304
1729176300000|2024-10-17 14:45:00|8645.9|8644.4|8645.4|8643.9|8647|8645.5|8641.9|8639.6|418
1729176600000|2024-10-17 14:50:00|8645.5|8644|8650.7|8649.2|8651.9|8650.2|8644.9|8643.4|351
1729176900000|2024-10-17 14:55:00|8650.6|8649.1|8651.9|8650.4|8653.3|8651.8|8650.3|8648.8|387
1729177200000|2024-10-17 15:00:00|8651.8|8650.3|8651.3|8649.8|8653.6|8652.1|8650.5|8649|397
1729177500000|2024-10-17 15:05:00|8651.5|8650|8655.3|8653.8|8657|8655.5|8651.1|8649.6|261
1729177800000|2024-10-17 15:10:00|8655.2|8653.7|8654.5|8653|8656.1|8654.6|8649.3|8647.8|290
1729178100000|2024-10-17 15:15:00|8654.4|8652.9|8653.5|8652|8654.9|8653.4|8651.5|8650|242
1729178400000|2024-10-17 15:20:00|8653.6|8652.1|8653.7|8652.2|8655.4|8653.9|8652.8|8651.3|202
1729178700000|2024-10-17 15:25:00|8653.6|8652.1|8648.2|8646.7|8653.6|8652.1|8647|8645.5|341
1729179000000|2024-10-17 15:30:00|8648.1|8646.6|8646.5|8645|8649.5|8648|8646.5|8644.8|247
1729179300000|2024-10-17 15:35:00|8646.6|8645.1|8648.1|8646.6|8649.2|8647.7|8646.4|8644.9|193
1729179600000|2024-10-17 15:40:00|8648.2|8646.7|8650.6|8649.1|8651.5|8649.7|8647.9|8646.4|168
1729179900000|2024-10-17 15:45:00|8650.8|8649.3|8652|8650.5|8652.5|8650.8|8649.1|8647.6|168
1729180200000|2024-10-17 15:50:00|8652.1|8650.6|8652.9|8650.5|8655|8653.5|8652.1|8650.5|196
1729180500000|2024-10-17 15:55:00|8653|8650.6|8654.8|8653.3|8655.3|8653.8|8652.3|8649.9|165
1729180800000|2024-10-17 16:00:00|8654.6|8653.1|8659.4|8657.9|8659.9|8658.4|8654.6|8653.1|215
1729181100000|2024-10-17 16:05:00|8659.3|8657.8|8661.5|8660|8662.5|8661|8659.1|8657.6|224
1729181400000|2024-10-17 16:10:00|8661.4|8659.9|8663.5|8662|8664.6|8663.1|8659.8|8658.3|188
1729181700000|2024-10-17 16:15:00|8663.6|8662.1|8662|8660.5|8664.1|8662.6|8661.7|8659.9|118
1729182000000|2024-10-17 16:20:00|8661.9|8660.4|8661.1|8659.6|8661.9|8660.4|8659.8|8658.1|145
1729182300000|2024-10-17 16:25:00|8660.9|8659.4|8661.4|8659.9|8662.3|8660.8|8660|8658.5|131
1729182600000|2024-10-17 16:30:00|8661.5|8660|8658.3|8656.8|8661.5|8660|8658.3|8656.8|136
1729182900000|2024-10-17 16:35:00|8658.4|8656.9|8660.1|8658.6|8660.2|8658.7|8658.3|8656.8|107
1729183200000|2024-10-17 16:40:00|8660.7|8659.2|8659.9|8658.4|8661.7|8659.8|8659.7|8658.2|96
1729183500000|2024-10-17 16:45:00|8660|8658.5|8659.4|8657.9|8661|8659.5|8659.3|8657.8|69
1729183800000|2024-10-17 16:50:00|8659.5|8658|8659.8|8658.3|8660.5|8659|8659.3|8657.8|83
1729184100000|2024-10-17 16:55:00|8659.9|8658.4|8659.4|8657.9|8660.3|8658.8|8659|8657.5|93
1729184400000|2024-10-17 17:00:00|8659.2|8657.7|8657.7|8656.2|8659.2|8657.7|8656.9|8655.2|118
1729184700000|2024-10-17 17:05:00|8657.8|8656.3|8657|8655.5|8657.8|8656.3|8656.5|8655|78
1729185000000|2024-10-17 17:10:00|8657.2|8655.7|8657.6|8656.1|8657.8|8656.3|8656.9|8655.1|61
1729185300000|2024-10-17 17:15:00|8657.5|8656|8660.7|8659.2|8660.8|8659.3|8657.5|8656|77
1729185600000|2024-10-17 17:20:00|8660.8|8659.3|8659.8|8658.3|8661.1|8659.6|8659.1|8657.6|85
1729185900000|2024-10-17 17:25:00|8659.9|8658.4|8660.9|8659.4|8661|8659.5|8659.3|8657.8|93
1729186200000|2024-10-17 17:30:00|8661|8659.5|8660.2|8658.7|8662|8660.5|8660.1|8658.6|46
1729186500000|2024-10-17 17:35:00|8660.3|8658.8|8662.4|8660.9|8663.1|8661.6|8660.3|8658.8|84
1729186800000|2024-10-17 17:40:00|8662.3|8660.8|8661.7|8660.2|8662.3|8660.8|8661.1|8659.6|47
1729187100000|2024-10-17 17:45:00|8661.9|8660.4|8660.9|8659.4|8661.9|8660.4|8660.9|8659.4|100
1729187400000|2024-10-17 17:50:00|8660.8|8659.3|8660.2|8658.7|8661|8659.5|8659.8|8658.3|58
1729187700000|2024-10-17 17:55:00|8660.3|8658.8|8662.4|8660.9|8662.6|8661.1|8659.7|8657.8|103
1729188000000|2024-10-17 18:00:00|8662.5|8661|8662.7|8661.2|8663.2|8661.7|8661.7|8660.2|118
1729188300000|2024-10-17 18:05:00|8662.6|8661.1|8662|8660.5|8662.6|8661.1|8661|8659.2|78
1729188600000|2024-10-17 18:10:00|8661.9|8660.4|8661.3|8659.8|8662.1|8660.6|8661.2|8659.4|76
1729188900000|2024-10-17 18:15:00|8661.5|8660|8663.5|8662|8663.5|8662|8661.4|8659.9|86
1729189200000|2024-10-17 18:20:00|8663.4|8661.9|8663.5|8662|8663.9|8662.4|8662.7|8661.2|111
1729189500000|2024-10-17 18:25:00|8663.6|8662.1|8664.5|8663|8665|8663.5|8663.6|8662.1|162
1729189800000|2024-10-17 18:30:00|8664.6|8663.1|8662.4|8660.9|8664.8|8663.1|8662.1|8660.6|98
1729190100000|2024-10-17 18:35:00|8662.5|8661|8664.6|8663.1|8665.4|8663.7|8662.5|8661|75
1729190400000|2024-10-17 18:40:00|8664.7|8663.2|8664.7|8663.2|8665.5|8663.3|8663.2|8661.4|94
1729190700000|2024-10-17 18:45:00|8664.6|8663.1|8666.3|8664.8|8666.8|8665.3|8664|8662.5|105
1729191000000|2024-10-17 18:50:00|8666.2|8664.7|8667.9|8666.4|8667.9|8666.4|8666.2|8664.7|59
1729191300000|2024-10-17 18:55:00|8667.8|8666.3|8668.5|8667|8669.3|8667.8|8667.4|8665.9|88
1729191600000|2024-10-17 19:00:00|8668.6|8667.1|8666.6|8665.1|8669.3|8667.8|8666.3|8664.8|132
1729191900000|2024-10-17 19:05:00|8666.5|8665|8666.2|8664.7|8667.9|8666|8666|8664.5|129
1729192200000|2024-10-17 19:10:00|8666.3|8664.8|8667|8665.5|8668|8666.5|8666.2|8664.7|86
1729192500000|2024-10-17 19:15:00|8667.1|8665.6|8666.5|8665|8667.4|8665.9|8666.4|8664.9|55
1729192800000|2024-10-17 19:20:00|8666.4|8664.9|8666.8|8665.3|8667.2|8665.7|8666|8664.5|59
1729193100000|2024-10-17 19:25:00|8666.9|8665.4|8665.8|8664.3|8666.9|8665.4|8665.2|8663.7|56
1729193400000|2024-10-17 19:30:00|8665.9|8664.4|8667|8665.5|8667|8665.5|8665.3|8663.8|64
1729193700000|2024-10-17 19:35:00|8666.9|8665.4|8665.6|8664.1|8667|8665.5|8665.5|8663.6|134
1729194000000|2024-10-17 19:40:00|8665.9|8664.4|8665.6|8664.1|8666.6|8664.9|8665.3|8663.8|81
1729194300000|2024-10-17 19:45:00|8665.7|8664.2|8664|8662.5|8665.9|8664.2|8663.4|8661.9|67
1729194600000|2024-10-17 19:50:00|8663.9|8662.4|8663.8|8662.3|8664.1|8662.6|8663.3|8661.8|53
1729194900000|2024-10-17 19:55:00|8663.9|8662.4|8663.9|8662.4|8664|8662.5|8662.3|8660.8|90
1729195200000|2024-10-17 20:00:00|8663.8|8662.3|8663.8|8661.4|8664.4|8662.8|8662.9|8661.1|79
1729195500000|2024-10-17 20:05:00|8663.7|8661.3|8663.3|8661.8|8664|8662.1|8663|8660.8|41
1729195800000|2024-10-17 20:10:00|8663.4|8661.9|8663|8660.6|8663.9|8662|8662.5|8660.4|52
1729196100000|2024-10-17 20:15:00|8662.9|8660.5|8663.8|8661.4|8663.9|8661.5|8662.9|8660.5|31
1729196400000|2024-10-17 20:20:00|8663.5|8661.1|8663.4|8661|8663.5|8661.1|8662.9|8660.5|38
1729196700000|2024-10-17 20:25:00|8663.5|8661.1|8662.7|8660.3|8663.5|8661.1|8662.7|8660.3|19
1729197000000|2024-10-17 20:30:00|8662.6|8660.2|8662.3|8659.9|8662.6|8660.2|8661.5|8659.1|40
1729197300000|2024-10-17 20:35:00|8662|8659.6|8662.1|8659.7|8662.4|8660|8662|8659.6|14
1729197600000|2024-10-17 20:40:00|8662|8659.6|8662.3|8659.9|8662.7|8660.3|8662|8659.6|35
1729197900000|2024-10-17 20:45:00|8662.2|8659.8|8661.8|8659.4|8662.3|8659.9|8661.7|8659.3|39
1729198200000|2024-10-17 20:50:00|8661.9|8659.5|8661.2|8658.8|8661.9|8659.5|8660.6|8658.2|27
1729198500000|2024-10-17 20:55:00|8662|8658.1|8663.4|8656.9|8663.6|8658.5|8662|8656.5|90
1729198800000|2024-10-17 21:00:00|8664.3|8657.8|8666.3|8659.8|8666.3|8659.8|8664.3|8657.8|5
1729199100000|2024-10-17 21:05:00|8665.7|8659.2|8666|8659.5|8666.2|8659.7|8665.7|8659.2|6
1729199400000|2024-10-17 21:10:00|8665.9|8659.4|8662.8|8656.3|8666|8659.5|8662.7|8656.2|16
1729199700000|2024-10-17 21:15:00|8662.7|8656.2|8665.7|8659.2|8667.5|8661|8662.7|8656.2|26
1729200000000|2024-10-17 21:20:00|8665.8|8659.3|8665.4|8658.9|8665.8|8659.3|8665.4|8658.9|14
1729200300000|2024-10-17 21:25:00|8665.5|8659|8665.1|8658.6|8665.7|8659.2|8665.1|8658.6|11
1729200600000|2024-10-17 21:30:00|8665.2|8658.7|8666.8|8660.3|8666.8|8660.3|8665|8658.5|28
1729200900000|2024-10-17 21:35:00|8666.6|8660.1|8664|8657.5|8666.6|8660.1|8663.7|8657.2|34
1729201200000|2024-10-17 21:40:00|8663.9|8657.4|8662.3|8655.8|8664|8657.5|8661.9|8655.4|94
1729201500000|2024-10-17 21:45:00|8662.4|8655.9|8664.9|8658.4|8665.3|8658.8|8662.2|8655.7|66
1729201800000|2024-10-17 21:50:00|8665|8658.5|8664.8|8658.3|8665.3|8658.8|8664.4|8657.9|57
1729202100000|2024-10-17 21:55:00|8664.7|8658.2|8665.1|8658.6|8665.2|8658.7|8664.3|8657.8|83
1729202400000|2024-10-17 22:00:00|8665.3|8658.8|8661.5|8657.2|8666.2|8659.7|8661.5|8657.2|88
1729202700000|2024-10-17 22:05:00|8660.8|8657.9|8660.6|8658.2|8661.1|8658.5|8660.2|8657.5|51
1729203000000|2024-10-17 22:10:00|8660.7|8658.3|8660.3|8657.9|8661.1|8658.7|8660.3|8657.9|37
1729203300000|2024-10-17 22:15:00|8660.2|8657.8|8661|8658.6|8661.7|8659.3|8660.1|8657.7|47
1729203600000|2024-10-17 22:20:00|8660.9|8658.5|8660.9|8658.5|8661.3|8658.9|8660.3|8657.9|37
1729203900000|2024-10-17 22:25:00|8661|8658.6|8660.8|8658.4|8661.2|8658.8|8660.4|8658|13
1729204200000|2024-10-17 22:30:00|8660.7|8658.3|8661.2|8658.8|8661.3|8658.9|8660.7|8658.3|21
1729204500000|2024-10-17 22:35:00|8661.3|8658.9|8661.6|8659.2|8661.7|8659.3|8661.2|8658.8|15
1729204800000|2024-10-17 22:40:00|8661.5|8659.1|8661.6|8659.2|8661.8|8659.4|8661.5|8659.1|10
1729205100000|2024-10-17 22:45:00|8661.7|8659.3|8661.6|8659.2|8662|8659.6|8661.5|8659.1|12
1729205400000|2024-10-17 22:50:00|8661.7|8659.3|8662.3|8659.9|8662.7|8660.3|8661.6|8659.2|16
1729205700000|2024-10-17 22:55:00|8662.4|8660|8663.1|8660.7|8663.1|8660.7|8662|8659.6|23
1729206000000|2024-10-17 23:00:00|8662.9|8660.5|8663.4|8661|8663.7|8661.3|8662.9|8660.5|23
1729206300000|2024-10-17 23:05:00|8663.5|8661.1|8663.7|8661.3|8664.1|8661.7|8663.4|8661|25
1729206600000|2024-10-17 23:10:00|8663.6|8661.2|8663|8660.6|8663.7|8661.7|8662.6|8660.6|34
1729206900000|2024-10-17 23:15:00|8663.1|8660.7|8663.5|8661.1|8663.6|8661.6|8663|8660.6|21
1729207200000|2024-10-17 23:20:00|8663.4|8661|8663.7|8661.3|8663.7|8661.3|8663.4|8661|16
1729207500000|2024-10-17 23:25:00|8663.6|8661.2|8663.7|8661.3|8663.7|8661.3|8663.6|8661.2|4
1729207800000|2024-10-17 23:30:00|8663.6|8661.2|8664.1|8661.7|8664.6|8662.9|8663.6|8661.2|38
1729208100000|2024-10-17 23:35:00|8664.2|8661.8|8664|8661.6|8664.4|8662|8664|8661.6|31
1729208400000|2024-10-17 23:40:00|8663.6|8662.1|8663.9|8661.5|8664.1|8662.1|8663.5|8661.1|17
1729208700000|2024-10-17 23:45:00|8664|8661.6|8661.5|8659.1|8664.6|8662.2|8661.3|8658.9|62
1729209000000|2024-10-17 23:50:00|8661.6|8659.2|8660.7|8658.3|8661.6|8659.6|8660.6|8658.2|28
1729209300000|2024-10-17 23:55:00|8660.8|8658.4|8662.2|8659.8|8662.5|8660.1|8660.8|8658.4|29
1729209600000|2024-10-18 00:00:00|8662.1|8659.7|8661.1|8658.7|8663.5|8662|8660.6|8658.6|168
1729209900000|2024-10-18 00:05:00|8661.2|8658.8|8662.1|8660.6|8663|8661.5|8660.7|8658.8|127
1729210200000|2024-10-18 00:10:00|8662.2|8660.7|8661.8|8660.3|8662.4|8660.9|8661.2|8659.7|122
1729210500000|2024-10-18 00:15:00|8661.9|8660.4|8662.7|8661.2|8662.9|8661.4|8661.8|8659.9|76
1729210800000|2024-10-18 00:20:00|8662.8|8661.3|8662.1|8660.6|8662.9|8661.4|8661.5|8660|86
1729211100000|2024-10-18 00:25:00|8662.2|8660.7|8662.2|8660.7|8662.4|8660.9|8661.1|8659.6|95
1729211400000|2024-10-18 00:30:00|8662.1|8660.6|8663|8661.5|8663.2|8661.7|8661.2|8659.7|91
1729211700000|2024-10-18 00:35:00|8663.1|8661.6|8663|8661.5|8663.2|8661.7|8662.2|8660.7|69
1729212000000|2024-10-18 00:40:00|8663.1|8661.6|8662.4|8660|8663.6|8662.1|8662.2|8660|84
1729212300000|2024-10-18 00:45:00|8662.1|8659.7|8661.3|8658.9|8662.6|8661.1|8660.2|8658.4|104
1729212600000|2024-10-18 00:50:00|8661.4|8659|8662.8|8661.3|8662.8|8661.3|8661|8658.7|174
1729212900000|2024-10-18 00:55:00|8662.7|8661.2|8663.8|8662.3|8663.8|8662.3|8661|8659.5|133
1729213200000|2024-10-18 01:00:00|8663.7|8662.2|8663.6|8661.2|8664.5|8663|8663|8661.1|108
1729213500000|2024-10-18 01:05:00|8663.5|8661.1|8662.4|8660|8663.5|8661.1|8661.4|8659|78
1729213800000|2024-10-18 01:10:00|8662.3|8659.9|8661.7|8659.3|8662.5|8660.5|8661.3|8659.3|74
1729214100000|2024-10-18 01:15:00|8661.8|8659.4|8661|8659.5|8662.7|8661.2|8660.9|8659|114
1729214400000|2024-10-18 01:20:00|8661.1|8659.6|8660.6|8659.1|8661.4|8659.8|8660.3|8658.5|99
1729214700000|2024-10-18 01:25:00|8660.9|8659.4|8661.4|8659|8662.1|8660.4|8660.9|8659|86
1729215000000|2024-10-18 01:30:00|8661.3|8658.9|8661|8659.5|8662.3|8660.3|8660.4|8658.9|112
1729215300000|2024-10-18 01:35:00|8661.2|8659.7|8661.4|8659|8661.8|8660.3|8660.8|8658.9|82
1729215600000|2024-10-18 01:40:00|8661.5|8659.1|8660.4|8658.9|8661.9|8660.2|8660.4|8658.5|110
1729215900000|2024-10-18 01:45:00|8660.6|8659.1|8661.5|8659.1|8661.5|8659.4|8659.9|8658|95
1729216200000|2024-10-18 01:50:00|8661.4|8659|8660|8657.6|8661.5|8659.1|8659.3|8657.2|145
1729216500000|2024-10-18 01:55:00|8660.1|8657.7|8660.4|8658.9|8660.6|8658.9|8658.9|8656.9|113
1729216800000|2024-10-18 02:00:00|8660.9|8659.4|8660|8658.5|8661.4|8659.7|8659.8|8657.7|104
1729217100000|2024-10-18 02:05:00|8660.2|8658.7|8660.8|8659.3|8661.2|8659.6|8659.8|8658|72
1729217400000|2024-10-18 02:10:00|8660.7|8659.2|8661|8659.5|8661.5|8660|8660.7|8659.1|65
1729217700000|2024-10-18 02:15:00|8661.1|8659.6|8661|8659.5|8662.1|8660.2|8660.8|8659.3|64
1729218000000|2024-10-18 02:20:00|8661.1|8659.6|8661.4|8659.9|8661.5|8660|8660.7|8659.2|56
1729218300000|2024-10-18 02:25:00|8661.1|8659.6|8661.3|8659.8|8662.2|8660.3|8660.9|8659.4|41
1729218600000|2024-10-18 02:30:00|8661|8659.5|8661|8658.6|8661.9|8660.4|8660.6|8658.6|80
1729218900000|2024-10-18 02:35:00|8660.5|8659|8658.8|8656.4|8660.8|8659|8658.7|8656.3|105
1729219200000|2024-10-18 02:40:00|8658.7|8656.3|8659.4|8657|8659.7|8657.3|8658.7|8656.3|106
1729219500000|2024-10-18 02:45:00|8659.5|8657.1|8660.3|8657.9|8660.4|8658.5|8659.1|8656.7|62
1729219800000|2024-10-18 02:50:00|8660.4|8658|8660.5|8659|8661|8659|8659.9|8658|71
1729220100000|2024-10-18 02:55:00|8660.6|8659.1|8660.1|8658.6|8661|8659.1|8659.8|8658|59
1729220400000|2024-10-18 03:00:00|8660.3|8658.8|8660.6|8658.2|8660.9|8659.1|8659.9|8658|66
1729220700000|2024-10-18 03:05:00|8660.5|8658.1|8659.8|8657.4|8660.9|8659|8659.8|8657.4|63
1729221000000|2024-10-18 03:10:00|8659.9|8657.5|8659.8|8658.3|8660.5|8658.9|8659.4|8657.4|51
1729221300000|2024-10-18 03:15:00|8659.9|8658.4|8659.8|8658.3|8660.6|8658.7|8659.5|8658|43
1729221600000|2024-10-18 03:20:00|8659.9|8658.4|8660.1|8658.6|8660.9|8659|8659.5|8658|60
1729221900000|2024-10-18 03:25:00|8660.6|8658.2|8659.8|8657.4|8660.6|8658.7|8658.8|8656.8|62
1729222200000|2024-10-18 03:30:00|8659.4|8657.9|8659.6|8658.1|8660|8658.4|8658.5|8657|65
1729222500000|2024-10-18 03:35:00|8659.7|8658.2|8659|8657.5|8660|8658.5|8658.3|8656.3|97
1729222800000|2024-10-18 03:40:00|8659.5|8657.1|8658.8|8656.4|8659.7|8657.8|8658.6|8656.3|41
1729223100000|2024-10-18 03:45:00|8658.7|8656.3|8658.3|8656.8|8658.8|8657.1|8658.1|8656.3|47
1729223400000|2024-10-18 03:50:00|8658.8|8656.4|8658|8656.5|8658.8|8657.1|8657.5|8656|54
1729223700000|2024-10-18 03:55:00|8657.9|8656.4|8658|8656.5|8658.1|8656.6|8657.5|8655.6|58
1729224000000|2024-10-18 04:00:00|8657.9|8656.4|8658.1|8656.6|8658.3|8656.8|8657.2|8655.7|38
1729224300000|2024-10-18 04:05:00|8657.9|8656.4|8658.2|8655.8|8658.2|8656.5|8657.4|8655.1|27
1729224600000|2024-10-18 04:10:00|8658|8656.5|8658.2|8656.7|8658.6|8657.1|8657.8|8656.3|20
1729224900000|2024-10-18 04:15:00|8658.3|8656.8|8657.6|8656.1|8658.6|8656.9|8657.5|8655.7|32
1729225200000|2024-10-18 04:20:00|8657.5|8656|8658.1|8656.6|8658.2|8656.7|8657.3|8655.6|24
1729225500000|2024-10-18 04:25:00|8658.2|8656.7|8658.1|8656.6|8658.6|8657|8658.1|8656.2|24
1729225800000|2024-10-18 04:30:00|8658.2|8656.7|8658.9|8657.4|8658.9|8657.4|8658.2|8656.7|28
1729226100000|2024-10-18 04:35:00|8658.8|8657.3|8658.5|8657|8659.7|8658.2|8658.3|8656.8|57
1729226400000|2024-10-18 04:40:00|8658.7|8657.2|8658.2|8656.7|8659|8657.2|8658|8656.4|30
1729226700000|2024-10-18 04:45:00|8658.3|8656.8|8658.6|8656.2|8658.6|8657|8657.7|8656.1|40
1729227000000|2024-10-18 04:50:00|8658.3|8656.8|8658.3|8656.8|8659|8657.4|8658.1|8656.3|33
1729227300000|2024-10-18 04:55:00|8658.1|8656.6|8658.4|8656.9|8659.2|8657.2|8657.8|8656.3|73
1729227600000|2024-10-18 05:00:00|8658.3|8656.8|8657.1|8655.6|8658.7|8657.2|8656.9|8655|113
1729227900000|2024-10-18 05:05:00|8657.6|8655.2|8657|8654.6|8657.6|8655.9|8656.4|8654.1|70
1729228200000|2024-10-18 05:10:00|8656.9|8654.5|8656.3|8653.9|8657.2|8654.9|8655.9|8653.5|73
1729228500000|2024-10-18 05:15:00|8656.2|8653.8|8656.3|8654.8|8656.9|8655|8656|8653.8|62
1729228800000|2024-10-18 05:20:00|8656.2|8654.7|8657.1|8655.6|8657.5|8655.6|8656.2|8654.1|60
1729229100000|2024-10-18 05:25:00|8657.3|8655.8|8657|8655.5|8657.9|8656.4|8656.7|8655.2|79
1729229400000|2024-10-18 05:30:00|8657.2|8655.7|8657.5|8656|8657.8|8656.2|8656.3|8654.8|69
1729229700000|2024-10-18 05:35:00|8657.6|8656.1|8657.3|8655.8|8657.6|8656.1|8656.5|8655|65
1729230000000|2024-10-18 05:40:00|8657.1|8655.6|8656.3|8654.8|8657.3|8655.8|8656.2|8654.5|47
1729230300000|2024-10-18 05:45:00|8656.2|8654.7|8656.4|8654.9|8656.6|8655.1|8655.7|8653.7|65
1729230600000|2024-10-18 05:50:00|8656.6|8655.1|8657|8655.5|8657.1|8655.6|8656.2|8654.5|65
1729230900000|2024-10-18 05:55:00|8656.9|8655.4|8658.4|8656|8658.6|8656.2|8656.3|8654.6|132
1729231200000|2024-10-18 06:00:00|8658.5|8656.1|8658.5|8657|8659.9|8658.1|8658|8655.6|172
1729231500000|2024-10-18 06:05:00|8658.6|8657.1|8658.9|8657.4|8659.8|8658.3|8658|8656.5|173
1729231800000|2024-10-18 06:10:00|8658.7|8657.2|8657.7|8656.2|8659|8657.5|8657.7|8656.2|137
1729232100000|2024-10-18 06:15:00|8657.8|8656.3|8658.1|8656.6|8659.6|8658.1|8657.7|8655.8|148
1729232400000|2024-10-18 06:20:00|8658.2|8656.7|8657.4|8655.9|8658.9|8657.4|8657|8655.5|109
1729232700000|2024-10-18 06:25:00|8657.5|8656|8657.5|8656|8658.1|8656.6|8656.6|8655.1|102
1729233000000|2024-10-18 06:30:00|8657.6|8656.1|8660.1|8658.6|8660.2|8658.7|8657.4|8655.9|110
1729233300000|2024-10-18 06:35:00|8660|8658.5|8658.7|8657.2|8660.1|8658.6|8657.2|8655.7|187
1729233600000|2024-10-18 06:40:00|8658.8|8657.3|8657|8655.5|8659.1|8657.6|8656.7|8655.2|201
1729233900000|2024-10-18 06:45:00|8656.9|8655.4|8658.9|8657.4|8658.9|8657.4|8656.9|8655.4|177
1729234200000|2024-10-18 06:50:00|8658.8|8657.3|8657.7|8656.2|8659.5|8658|8657.5|8656|129
1729234500000|2024-10-18 06:55:00|8657.4|8655.9|8656.1|8654.6|8658.6|8657.1|8654.3|8652.8|155
1729234800000|2024-10-18 07:00:00|8656|8654.5|8661|8659.5|8661.4|8659.9|8655.9|8654.4|198
1729235100000|2024-10-18 07:05:00|8661.1|8659.6|8661.8|8660.3|8661.9|8660.4|8659.1|8657.6|122
1729235400000|2024-10-18 07:10:00|8661.9|8660.4|8664|8662.5|8664.6|8663.1|8661.9|8660.4|110
1729235700000|2024-10-18 07:15:00|8663.9|8662.4|8665.9|8664.4|8665.9|8664.4|8663.2|8661.7|99
1729236000000|2024-10-18 07:20:00|8666.3|8664.8|8665.6|8664.1|8667.6|8666.1|8665.3|8663.8|108
1729236300000|2024-10-18 07:25:00|8665.7|8664.2|8669|8667.5|8669.5|8667.8|8665.7|8664.2|95
1729236600000|2024-10-18 07:30:00|8668.8|8667.3|8667.2|8665.7|8670.2|8668.7|8667.2|8665.7|118
1729236900000|2024-10-18 07:35:00|8667.3|8665.8|8665.9|8664.4|8667.3|8665.8|8665.7|8664.2|99
1729237200000|2024-10-18 07:40:00|8666.3|8664.8|8665.8|8664.3|8667.2|8665.7|8665.5|8663.9|99
1729237500000|2024-10-18 07:45:00|8665.7|8664.2|8668.9|8667.4|8668.9|8667.4|8665.5|8664|107
1729237800000|2024-10-18 07:50:00|8668.8|8667.3|8666.8|8665.3|8668.8|8667.3|8666.6|8665.1|118
1729238100000|2024-10-18 07:55:00|8666.9|8665.4|8667.5|8666|8668|8666.5|8666.6|8665.1|128
1729238400000|2024-10-18 08:00:00|8667.4|8665.9|8666.9|8664.5|8667.6|8666.1|8666.2|8664|160
1729238700000|2024-10-18 08:05:00|8666.4|8664.9|8665|8663.5|8666.5|8665|8664.3|8662.8|105
1729239000000|2024-10-18 08:10:00|8664.9|8663.4|8664.1|8662.6|8665.4|8663.9|8663.9|8662.4|131
1729239300000|2024-10-18 08:15:00|8664.2|8662.7|8665.4|8663.9|8666.3|8664.8|8664|8662.5|93
1729239600000|2024-10-18 08:20:00|8665.5|8664|8664.8|8663.3|8666.6|8664.5|8664|8662.5|102
1729239900000|2024-10-18 08:25:00|8664.1|8662.6|8665.7|8664.2|8665.9|8664.4|8664.1|8662.6|74
1729240200000|2024-10-18 08:30:00|8665.6|8664.1|8666.8|8665.3|8667.5|8665.5|8665.5|8664|73
1729240500000|2024-10-18 08:35:00|8666.7|8665.2|8667.1|8665.6|8667.2|8665.7|8666.2|8664.7|68
1729240800000|2024-10-18 08:40:00|8666.6|8665.1|8667|8665.5|8667.4|8665.7|8665.9|8664.4|86
1729241100000|2024-10-18 08:45:00|8667.1|8665.6|8665.2|8663.7|8668.3|8666.8|8664.8|8663.3|111
1729241400000|2024-10-18 08:50:00|8665.3|8663.8|8665.2|8663.7|8665.7|8664.2|8664.5|8663|107
1729241700000|2024-10-18 08:55:00|8665.3|8663.8|8663.7|8662.2|8665.4|8663.9|8662.5|8660.5|136
1729242000000|2024-10-18 09:00:00|8663.9|8662.4|8664|8662.5|8664.9|8663.4|8663.6|8662.1|81
1729242300000|2024-10-18 09:05:00|8663.8|8662.3|8664.3|8662.8|8664.5|8663|8663.4|8661.9|75
1729242600000|2024-10-18 09:10:00|8664.4|8662.9|8663.2|8661.7|8664.6|8663.1|8663.1|8661.6|93
1729242900000|2024-10-18 09:15:00|8663.3|8661.8|8663|8661.5|8663.3|8661.8|8662.5|8661|78
1729243200000|2024-10-18 09:20:00|8663.1|8661.6|8664|8662.5|8664|8662.5|8662.6|8661.1|76
1729243500000|2024-10-18 09:25:00|8664.1|8662.6|8665.4|8663.9|8665.4|8663.9|8664|8662.5|109
1729243800000|2024-10-18 09:30:00|8665.5|8664|8666.5|8665|8667|8665.5|8665.4|8663.9|91
1729244100000|2024-10-18 09:35:00|8666.6|8665.1|8665.3|8663.8|8666.9|8665.4|8664.6|8663.1|95
1729244400000|2024-10-18 09:40:00|8665.1|8663.6|8665.5|8664|8666.2|8664.7|8664.3|8662.7|112
1729244700000|2024-10-18 09:45:00|8665.6|8664.1|8663.9|8662.4|8665.9|8664.1|8663.3|8661.8|72
1729245000000|2024-10-18 09:50:00|8663.8|8662.3|8663.2|8661.7|8663.9|8662.4|8662.2|8660.7|78
1729245300000|2024-10-18 09:55:00|8663.4|8661.9|8662.8|8661.3|8663.6|8662.1|8662.1|8660.6|86
1729245600000|2024-10-18 10:00:00|8662.7|8661.2|8662.8|8661.3|8663.9|8662.4|8661.4|8659.9|95
1729245900000|2024-10-18 10:05:00|8662.3|8660.8|8661.8|8660.3|8662.8|8661.3|8661.3|8659.8|60
1729246200000|2024-10-18 10:10:00|8661.9|8660.4|8662.6|8661.1|8663.5|8661.9|8659.2|8657.7|324
1729246500000|2024-10-18 10:15:00|8662.7|8661.2|8662.5|8661|8663.4|8661.9|8661.2|8659.7|155
1729246800000|2024-10-18 10:20:00|8662.4|8660.9|8662.4|8660.9|8663.5|8662|8661.9|8660|114
1729247100000|2024-10-18 10:25:00|8662.5|8661|8663.8|8662.3|8664.4|8662.7|8661.9|8660.4|128
1729247400000|2024-10-18 10:30:00|8663.9|8662.4|8662.1|8660.6|8664|8662.5|8662|8660.5|98
1729247700000|2024-10-18 10:35:00|8662|8660.5|8661.9|8660.4|8662.4|8660.9|8661.4|8659.9|100
1729248000000|2024-10-18 10:40:00|8661.8|8660.3|8660.7|8659.2|8661.9|8660.4|8660|8658.5|97
1729248300000|2024-10-18 10:45:00|8660.8|8659.3|8661.3|8659.8|8661.3|8659.8|8660.6|8659.1|71
1729248600000|2024-10-18 10:50:00|8661.2|8659.7|8661|8659.5|8661.2|8659.7|8660.1|8658.6|69
1729248900000|2024-10-18 10:55:00|8661.1|8659.6|8662.5|8661|8663.1|8661.6|8660.8|8659.3|76
1729249200000|2024-10-18 11:00:00|8662.4|8660.9|8662.3|8660.8|8662.8|8661.3|8661.5|8660|82
1729249500000|2024-10-18 11:05:00|8662.4|8660.9|8662.6|8661.1|8662.9|8661.4|8661.6|8660.1|77
1729249800000|2024-10-18 11:10:00|8662.7|8661.2|8663.2|8661.7|8663.2|8661.7|8661.9|8660.4|55
1729250100000|2024-10-18 11:15:00|8663.6|8662.1|8661.6|8660.1|8664|8662.5|8661.2|8659.7|86
1729250400000|2024-10-18 11:20:00|8661.2|8659.7|8661.1|8659.6|8662.3|8660.8|8660.8|8659.3|72
1729250700000|2024-10-18 11:25:00|8661|8659.5|8661.2|8659.7|8662.5|8661|8660.5|8659|77
1729251000000|2024-10-18 11:30:00|8661.1|8659.6|8661|8659.5|8661.8|8660.3|8660.5|8659|89
1729251300000|2024-10-18 11:35:00|8660.9|8659.4|8662.5|8661|8663.1|8661.6|8660.5|8659|113
1729251600000|2024-10-18 11:40:00|8662.7|8661.2|8663.6|8662.1|8663.8|8662.3|8662.5|8661|103
1729251900000|2024-10-18 11:45:00|8663.5|8662|8663.4|8661.9|8664.6|8663.1|8662.8|8661.3|77
1729252200000|2024-10-18 11:50:00|8663.2|8661.7|8663.5|8662|8664.4|8662.9|8662.7|8661.2|95
1729252500000|2024-10-18 11:55:00|8663.6|8662.1|8664.9|8663.4|8665.3|8663.8|8663.3|8661.8|115
1729252800000|2024-10-18 12:00:00|8665|8663.5|8668.1|8666.6|8668.2|8666.7|8664.7|8663.2|125
1729253100000|2024-10-18 12:05:00|8667.9|8666.4|8667|8665.5|8667.9|8666.4|8665.1|8663.6|154
1729253400000|2024-10-18 12:10:00|8667.1|8665.6|8669.4|8667.9|8670.2|8668.7|8667.1|8665.6|165
1729253700000|2024-10-18 12:15:00|8669.3|8667.8|8666.1|8664.6|8669.3|8667.8|8665.9|8664.4|147
1729254000000|2024-10-18 12:20:00|8666.2|8664.7|8665.3|8663.8|8667.1|8665.6|8665.1|8663.2|180
1729254300000|2024-10-18 12:25:00|8665.2|8663.7|8664|8661.6|8665.8|8664.3|8662.9|8661.3|126
1729254600000|2024-10-18 12:30:00|8663.9|8661.5|8656.8|8655.3|8664.1|8662.3|8656.8|8654.4|234
1729254900000|2024-10-18 12:35:00|8656.5|8655|8656.7|8655.2|8659|8657.5|8656.5|8655|227
1729255200000|2024-10-18 12:40:00|8656.8|8655.3|8660.4|8658.9|8660.8|8659.3|8656.6|8655.1|181
1729255500000|2024-10-18 12:45:00|8660.7|8659.2|8657.4|8655.9|8660.8|8659.3|8656.9|8655.4|199
1729255800000|2024-10-18 12:50:00|8657.3|8655.8|8655|8653.5|8657.8|8656.3|8654.9|8653.4|183
1729256100000|2024-10-18 12:55:00|8654.9|8653.4|8654.3|8652.8|8655|8653.5|8650.2|8648.7|228
1729256400000|2024-10-18 13:00:00|8654.2|8652.7|8652.8|8651.3|8655.5|8654|8652.1|8650.6|224
1729256700000|2024-10-18 13:05:00|8652.9|8651.4|8653.3|8651.8|8654.7|8653.2|8652.6|8651.1|189
1729257000000|2024-10-18 13:10:00|8653.2|8651.7|8656.2|8654.7|8656.2|8654.7|8653.1|8651.6|116
1729257300000|2024-10-18 13:15:00|8656.4|8654.9|8656.2|8654.7|8657.9|8656.4|8655.8|8654.3|169
1729257600000|2024-10-18 13:20:00|8656.1|8654.6|8654.1|8652.6|8656.2|8654.7|8654|8652.5|172
1729257900000|2024-10-18 13:25:00|8654.5|8653|8652.8|8651.3|8655.1|8653.6|8652.3|8650.8|192
1729258200000|2024-10-18 13:30:00|8652.9|8651.4|8652.5|8651|8653.2|8651.7|8651|8649.5|224
1729258500000|2024-10-18 13:35:00|8652|8650.5|8654.8|8653.3|8655|8653.5|8652|8650.5|153
1729258800000|2024-10-18 13:40:00|8655|8653.5|8659.7|8658.2|8660.7|8659.2|8654.5|8653|169
1729259100000|2024-10-18 13:45:00|8659.6|8658.1|8658.5|8657|8660.2|8658.7|8658.1|8656.6|159
1729259400000|2024-10-18 13:50:00|8658.4|8656.9|8659.3|8657.8|8659.9|8658.4|8657.9|8656.4|154
1729259700000|2024-10-18 13:55:00|8659.4|8657.9|8656.3|8654.8|8659.4|8657.9|8655.9|8654.4|151
1729260000000|2024-10-18 14:00:00|8656.2|8654.7|8655.9|8654.4|8656.9|8655.4|8655.4|8653.9|168
1729260300000|2024-10-18 14:05:00|8655.8|8654.3|8656.9|8655.4|8656.9|8655.4|8654.5|8653|112
1729260600000|2024-10-18 14:10:00|8657|8655.5|8654.7|8653.2|8658.1|8656.6|8654.7|8653.2|152
1729260900000|2024-10-18 14:15:00|8654.4|8652.9|8656.2|8654.7|8656.6|8655.1|8652.6|8651.1|227
1729261200000|2024-10-18 14:20:00|8656.1|8654.6|8655.9|8654.4|8656.9|8655.4|8654.7|8653.2|149
1729261500000|2024-10-18 14:25:00|8655.8|8654.3|8659|8657.5|8660|8658.5|8655.4|8653.9|215
1729261800000|2024-10-18 14:30:00|8658.9|8657.4|8657.4|8655.9|8659.9|8658.4|8656.4|8654.9|196
1729262100000|2024-10-18 14:35:00|8657.5|8656|8655.5|8654|8658.4|8656.9|8654.9|8653.4|136
1729262400000|2024-10-18 14:40:00|8655.6|8654.1|8656.3|8654.8|8657.2|8655.7|8654.2|8652.7|148
1729262700000|2024-10-18 14:45:00|8656.2|8654.7|8655|8653.5|8656.5|8655|8653.5|8652|149
1729263000000|2024-10-18 14:50:00|8654.8|8653.3|8653.6|8652.1|8656.3|8654.8|8653.5|8652|197
1729263300000|2024-10-18 14:55:00|8653.7|8652.2|8653.2|8651.7|8654.5|8653|8652.5|8651|219
1729263600000|2024-10-18 15:00:00|8653.3|8651.8|8653.3|8651.8|8654.9|8653.4|8652.4|8650.9|173
1729263900000|2024-10-18 15:05:00|8653.1|8651.6|8653.5|8652|8654.2|8652.7|8651.7|8650.2|119
1729264200000|2024-10-18 15:10:00|8653.6|8652.1|8652.1|8650.6|8653.6|8652.1|8652.1|8650.6|100
1729264500000|2024-10-18 15:15:00|8652|8650.5|8654.5|8653|8654.8|8653.3|8652|8650.5|134
1729264800000|2024-10-18 15:20:00|8654.7|8653.2|8655.6|8654.1|8657.6|8656.1|8654.7|8653.2|171
1729265100000|2024-10-18 15:25:00|8655.7|8654.2|8656.8|8655.3|8657.7|8656.2|8655.2|8653.7|186
1729265400000|2024-10-18 15:30:00|8657.2|8655.7|8657.5|8656|8658.5|8657|8657|8655.5|88
1729265700000|2024-10-18 15:35:00|8657.6|8656.1|8660.2|8658.7|8660.5|8659|8656.4|8654.9|101
1729266000000|2024-10-18 15:40:00|8660.3|8658.8|8660.7|8658.3|8661.1|8659.6|8659.5|8657.5|109
1729266300000|2024-10-18 15:45:00|8660.3|8658.8|8660.8|8659.3|8660.9|8659.4|8658.6|8657.1|115
1729266600000|2024-10-18 15:50:00|8660.7|8659.2|8660.9|8659.4|8661.7|8660.1|8660.4|8658.9|69
1729266900000|2024-10-18 15:55:00|8661|8659.5|8660.2|8658.7|8661.3|8659.8|8659.5|8658|119
1729267200000|2024-10-18 16:00:00|8660.4|8658.9|8660.2|8658.7|8661.3|8659.8|8659.8|8657.9|85
1729267500000|2024-10-18 16:05:00|8660.1|8658.6|8660.2|8658.7|8660.3|8658.8|8659|8657.5|65
1729267800000|2024-10-18 16:10:00|8660.1|8658.6|8660.5|8659|8660.6|8659.1|8659.4|8657.9|100
1729268100000|2024-10-18 16:15:00|8660.4|8658.9|8658.3|8656.8|8660.4|8658.9|8656.9|8655|115
1729268400000|2024-10-18 16:20:00|8658.4|8656.9|8658|8656.5|8658.6|8656.9|8656.8|8655.1|83
1729268700000|2024-10-18 16:25:00|8658.3|8656.8|8655.8|8654.3|8658.5|8657|8655.8|8654.1|67
1729269000000|2024-10-18 16:30:00|8655.9|8654.4|8656.9|8654.5|8656.9|8655.3|8655.3|8653.8|68
1729269300000|2024-10-18 16:35:00|8656.8|8654.4|8654.9|8652.5|8657.4|8655.5|8654.3|8652.2|88
1729269600000|2024-10-18 16:40:00|8654.8|8652.4|8653.9|8652.4|8654.8|8653|8653.1|8651.6|65
1729269900000|2024-10-18 16:45:00|8653.6|8652.1|8652.7|8651.2|8653.7|8652.2|8651.7|8650.2|89
1729270200000|2024-10-18 16:50:00|8652.6|8651.1|8651.6|8650.1|8653|8651.5|8651.6|8650.1|70
1729270500000|2024-10-18 16:55:00|8651.7|8650.2|8651.7|8650.2|8652.7|8651.2|8651|8649.5|94
1729270800000|2024-10-18 17:00:00|8651.8|8650.3|8656|8654.5|8656.1|8654.6|8651.7|8650.2|111
1729271100000|2024-10-18 17:05:00|8656.3|8654.8|8656|8654.5|8656.9|8655.4|8655.9|8654.4|68
1729271400000|2024-10-18 17:10:00|8656.1|8654.6|8655.2|8653.7|8656.3|8654.8|8655.1|8653.6|48
1729271700000|2024-10-18 17:15:00|8655.3|8653.8|8656.2|8654.7|8656.9|8655.4|8655.3|8653.8|68
1729272000000|2024-10-18 17:20:00|8656.3|8654.8|8656.5|8655|8656.6|8655.1|8655.3|8653.8|66
1729272300000|2024-10-18 17:25:00|8656.6|8655.1|8657.1|8655.6|8658|8656|8656.2|8654.7|78
1729272600000|2024-10-18 17:30:00|8657|8655.5|8656.3|8654.8|8657.5|8656|8655.8|8654.3|80
1729272900000|2024-10-18 17:35:00|8656.4|8654.9|8657.5|8656|8658|8656.4|8656.4|8654.9|65
1729273200000|2024-10-18 17:40:00|8657.4|8655.9|8657.8|8656.3|8658.5|8657|8657.1|8655.6|45
1729273500000|2024-10-18 17:45:00|8657.9|8656.4|8658.6|8657.1|8658.8|8657.3|8657.2|8655.7|56
1729273800000|2024-10-18 17:50:00|8658.5|8657|8657.6|8656.1|8658.7|8657.2|8656.7|8655.2|66
1729274100000|2024-10-18 17:55:00|8657.7|8656.2|8656.7|8655.2|8658.6|8657.1|8656.5|8655|53
1729274400000|2024-10-18 18:00:00|8656.6|8655.1|8655.9|8654.4|8657.5|8656|8655.8|8654.3|68
1729274700000|2024-10-18 18:05:00|8655.8|8654.3|8656.2|8654.7|8656.7|8655.2|8655.7|8654.2|50
1729275000000|2024-10-18 18:10:00|8656.1|8654.6|8655.8|8654.3|8656.9|8655.4|8655.6|8654.1|72
1729275300000|2024-10-18 18:15:00|8655.9|8654.4|8654.7|8653.2|8656.3|8654.6|8654.7|8653.2|79
1729275600000|2024-10-18 18:20:00|8654.6|8653.1|8652.5|8651|8654.6|8653.1|8652.5|8651|58
1729275900000|2024-10-18 18:25:00|8652.4|8650.9|8653.2|8651.7|8653.3|8651.8|8652.1|8650.6|143
1729276200000|2024-10-18 18:30:00|8653.3|8651.8|8653.6|8652.1|8653.6|8652.1|8652.5|8651|63
1729276500000|2024-10-18 18:35:00|8654.1|8652.6|8653.9|8652.4|8654.4|8652.9|8653.3|8651.8|48
1729276800000|2024-10-18 18:40:00|8653.6|8652.1|8653.5|8652|8655.5|8654|8653.5|8652|122
1729277100000|2024-10-18 18:45:00|8653.4|8651.9|8652.4|8650.9|8654.2|8652.7|8652.4|8650.9|113
1729277400000|2024-10-18 18:50:00|8652.3|8650.8|8652.5|8651|8652.5|8651|8651.4|8649.9|75
1729277700000|2024-10-18 18:55:00|8652.4|8650.9|8654.2|8652.7|8655.1|8653.2|8651.7|8650.2|105
1729278000000|2024-10-18 19:00:00|8654.3|8652.8|8654.6|8653.1|8656.4|8654.9|8653.9|8652.4|117
1729278300000|2024-10-18 19:05:00|8654.5|8653|8654.4|8652.9|8654.5|8653|8653.1|8651.6|105
1729278600000|2024-10-18 19:10:00|8654.9|8653.4|8654.8|8653.3|8655.1|8653.6|8654.3|8652.8|68
1729278900000|2024-10-18 19:15:00|8655.3|8652.9|8654|8652.5|8655.7|8654.2|8654|8652.5|70
1729279200000|2024-10-18 19:20:00|8654.1|8652.6|8654.1|8652.6|8654.3|8652.8|8653.6|8652.1|79
1729279500000|2024-10-18 19:25:00|8654|8652.5|8653.8|8652.3|8654|8652.5|8652.8|8651.3|89
1729279800000|2024-10-18 19:30:00|8653.9|8652.4|8655.7|8654.2|8655.9|8654.4|8653.5|8652|56
1729280100000|2024-10-18 19:35:00|8655.6|8654.1|8654.8|8653.3|8656.1|8654.2|8654.4|8652.9|55
1729280400000|2024-10-18 19:40:00|8654.9|8653.4|8655.1|8652.7|8655.5|8654|8654.5|8652.7|106
1729280700000|2024-10-18 19:45:00|8655.2|8652.8|8654.4|8652|8655.4|8653.5|8654|8651.7|121
1729281000000|2024-10-18 19:50:00|8654.3|8651.9|8653.4|8651|8654.3|8651.9|8652.9|8650.5|109
1729281300000|2024-10-18 19:55:00|8653.3|8650.9|8653.1|8650.7|8653.5|8651.1|8652.4|8650|207
1729281600000|2024-10-18 20:00:00|8653|8650.6|8650.7|8648.3|8654.1|8651.7|8650.6|8648.2|112
1729281900000|2024-10-18 20:05:00|8650.5|8648.1|8648.4|8646|8650.8|8648.4|8648.4|8646|86
1729282200000|2024-10-18 20:10:00|8648.3|8645.9|8648|8645.6|8649.3|8646.9|8647.8|8645.4|92
1729282500000|2024-10-18 20:15:00|8647.9|8645.5|8648|8645.6|8648.2|8645.8|8647.2|8644.8|179
1729282800000|2024-10-18 20:20:00|8648.1|8645.7|8647.4|8645|8648.3|8645.9|8647.4|8645|33
1729283100000|2024-10-18 20:25:00|8647.7|8645.3|8649.1|8646.7|8649.4|8647|8647.6|8645.2|27
1729283400000|2024-10-18 20:30:00|8649.4|8647|8649.6|8647.2|8650.9|8648.5|8649.4|8647|233
1729283700000|2024-10-18 20:35:00|8649.7|8647.3|8651.7|8649.3|8651.8|8649.4|8649.5|8647.1|242
1729284000000|2024-10-18 20:40:00|8651.8|8649.4|8650.7|8648.3|8651.8|8649.4|8650.3|8647.9|125
1729284300000|2024-10-18 20:45:00|8650.8|8648.4|8649.1|8646.7|8650.9|8648.5|8648.9|8646.5|145
1729284600000|2024-10-18 20:50:00|8649.2|8646.8|8650.4|8645.6|8650.8|8647.4|8649|8645.3|152
1729284900000|2024-10-18 20:55:00|8651.1|8644.9|8650.3|8643.8|8651.6|8645.1|8650|8643.5|375
1729454400000|2024-10-20 20:00:00|8650.4|8644.4|8650.4|8644.4|8650.4|8644.4|8650.4|8644.4|1
1729455900000|2024-10-20 20:25:00|8655|8644|8655|8644|8655|8644|8655|8644|1
1729457700000|2024-10-20 20:55:00|8655.7|8643.2|8655.7|8643.2|8655.7|8643.2|8655.7|8643.2|1
1729458000000|2024-10-20 21:00:00|8655.2|8643.7|8655.2|8643.7|8655.2|8643.7|8655.2|8643.7|1
1729459800000|2024-10-20 21:30:00|8653.3|8646.8|8653.7|8647.2|8654.2|8647.7|8653|8646.5|81
1729460100000|2024-10-20 21:35:00|8653.8|8647.3|8652.9|8646.4|8654|8647.5|8652.5|8646|144
1729460400000|2024-10-20 21:40:00|8652.8|8646.3|8653.1|8646.6|8653.6|8647.1|8652.4|8645.9|86
1729460700000|2024-10-20 21:45:00|8653.2|8646.7|8653|8646.5|8653.6|8647.1|8652.3|8645.8|79
1729461000000|2024-10-20 21:50:00|8652.9|8646.4|8653.6|8647.1|8653.7|8647.2|8652.8|8646.3|73
1729461300000|2024-10-20 21:55:00|8653.7|8647.2|8653.8|8647.3|8654.1|8647.6|8653.2|8646.7|141
1729461600000|2024-10-20 22:00:00|8652.8|8646.3|8650.3|8644.2|8654.3|8647.8|8649.2|8642.7|175
1729461900000|2024-10-20 22:05:00|8649.6|8644.9|8650.3|8646.8|8650.3|8646.8|8648.7|8644|47
1729462200000|2024-10-20 22:10:00|8649.9|8647.5|8649.8|8647.4|8650.7|8647.9|8649.7|8646.9|36
1729462500000|2024-10-20 22:15:00|8649.7|8647.3|8649.8|8647.4|8649.9|8647.5|8649.5|8647.1|22
1729462800000|2024-10-20 22:20:00|8649.7|8647.3|8650.7|8648.3|8650.8|8648.4|8649.7|8647.3|43
1729463100000|2024-10-20 22:25:00|8650.8|8648.4|8652.7|8650.3|8652.7|8650.3|8650.8|8648.4|33
1729463400000|2024-10-20 22:30:00|8652.6|8650.2|8651.2|8648.8|8652.6|8650.2|8650.7|8648.3|46
1729463700000|2024-10-20 22:35:00|8651.3|8648.9|8652.6|8650.2|8652.7|8650.3|8651.1|8648.7|51
1729464000000|2024-10-20 22:40:00|8652.7|8650.3|8652.4|8650|8653.1|8650.7|8652.4|8650|32
1729464300000|2024-10-20 22:45:00|8652.5|8650.1|8652.5|8650.1|8652.7|8650.3|8652|8649.6|28
1729464600000|2024-10-20 22:50:00|8652.6|8650.2|8651.6|8649.2|8652.7|8650.3|8651.3|8648.9|49
1729464900000|2024-10-20 22:55:00|8651.7|8649.3|8651.6|8649.2|8651.9|8649.5|8651.4|8649|31
1729465200000|2024-10-20 23:00:00|8651.5|8649.1|8650|8648.5|8651.5|8649.2|8650|8647.8|40
1729465500000|2024-10-20 23:05:00|8649.8|8648.3|8650.1|8648.6|8650.4|8648.9|8649.7|8648.2|51
1729465800000|2024-10-20 23:10:00|8650.2|8648.7|8650.1|8648.6|8650.8|8649.3|8650|8648.5|39
1729466100000|2024-10-20 23:15:00|8650|8648.5|8649.8|8648.3|8650.3|8648.6|8649.4|8647.5|25
1729466400000|2024-10-20 23:20:00|8649.9|8648.4|8650.1|8648.6|8650.5|8648.6|8649.7|8648|20
1729466700000|2024-10-20 23:25:00|8650|8648.5|8650.5|8649|8650.6|8649.1|8649.9|8648.4|17
1729467000000|2024-10-20 23:30:00|8650.6|8649.1|8649.2|8647.7|8650.6|8649.1|8649.2|8647.7|34
1729467300000|2024-10-20 23:35:00|8649.1|8647.6|8650.7|8648.3|8650.8|8648.6|8648.9|8647.2|43
1729467600000|2024-10-20 23:40:00|8650.8|8648.4|8650.2|8648.7|8650.8|8648.7|8649.7|8647.9|25
1729467900000|2024-10-20 23:45:00|8650|8648.5|8649.9|8648.4|8650.5|8649|8649.5|8648|33
1729468200000|2024-10-20 23:50:00|8649.8|8648.3|8651.5|8650|8651.6|8650.1|8649.8|8648.1|61
1729468500000|2024-10-20 23:55:00|8651.6|8650.1|8651|8648.6|8651.9|8650.4|8650.1|8648.6|90
1729468800000|2024-10-21 00:00:00|8651.2|8648.8|8651.4|8649.9|8651.7|8650.1|8650.4|8648.5|139
1729469100000|2024-10-21 00:05:00|8651.2|8649.7|8649.9|8648.4|8651.6|8650.1|8648.8|8647.3|100
1729469400000|2024-10-21 00:10:00|8649.8|8648.3|8650.4|8648.9|8650.4|8648.9|8649.2|8647.7|115
1729469700000|2024-10-21 00:15:00|8650.5|8649|8651.5|8649.1|8652|8650.5|8650.5|8649|113
1729470000000|2024-10-21 00:20:00|8651.4|8649|8652|8650.5|8652.5|8651|8650.6|8648.7|71
1729470300000|2024-10-21 00:25:00|8651.9|8650.4|8651.4|8649.9|8652|8650.5|8650.7|8649.2|121
1729470600000|2024-10-21 00:30:00|8651.3|8649.8|8652|8650.5|8652.4|8650.9|8650.3|8648.8|88
1729470900000|2024-10-21 00:35:00|8652.1|8650.6|8653|8651.5|8653.1|8651.6|8651.1|8649.6|112
1729471200000|2024-10-21 00:40:00|8653.1|8651.6|8653.4|8651.9|8653.9|8652.4|8652.8|8651.3|83
1729471500000|2024-10-21 00:45:00|8653.5|8652|8653.9|8652.4|8654|8652.5|8652.7|8651.2|109
1729471800000|2024-10-21 00:50:00|8654|8652.5|8654.2|8652.7|8655|8653.5|8653.8|8652.3|131
1729472100000|2024-10-21 00:55:00|8654.3|8652.8|8653.9|8652.4|8654.6|8653.1|8653.5|8652|85
1729472400000|2024-10-21 01:00:00|8654|8652.5|8652.7|8651.2|8654.6|8653.1|8652.6|8651.1|105
1729472700000|2024-10-21 01:05:00|8652.8|8651.3|8653.3|8651.8|8653.6|8652.1|8651.7|8650.2|86
1729473000000|2024-10-21 01:10:00|8653.4|8651.9|8653.9|8652.4|8654.7|8653.2|8652.6|8651.1|75
1729473300000|2024-10-21 01:15:00|8654|8652.5|8652|8650.5|8654.1|8652.6|8652|8650.5|114
1729473600000|2024-10-21 01:20:00|8651.9|8650.4|8651.2|8649.7|8652|8650.5|8650.2|8648.7|121
1729473900000|2024-10-21 01:25:00|8651.1|8649.6|8650.5|8649|8651.6|8650.1|8650.4|8648.9|107
1729474200000|2024-10-21 01:30:00|8650.4|8648.9|8648.9|8647.4|8650.5|8649|8647.7|8646.2|260
1729474500000|2024-10-21 01:35:00|8648.7|8647.2|8650.4|8648.9|8651|8649.5|8648.7|8647.2|194
1729474800000|2024-10-21 01:40:00|8650.2|8648.7|8649.3|8647.8|8650.6|8649.1|8648.4|8646.9|160
1729475100000|2024-10-21 01:45:00|8649.4|8647.9|8650.5|8649|8650.6|8649.1|8648.6|8647.1|90
1729475400000|2024-10-21 01:50:00|8650.4|8648.9|8649.5|8648|8650.4|8648.9|8649.3|8647.8|87
1729475700000|2024-10-21 01:55:00|8649.4|8647.9|8649.4|8647.9|8650.3|8648.7|8649.1|8647.6|96
1729476000000|2024-10-21 02:00:00|8649.3|8647.8|8649.6|8648.1|8649.8|8648.3|8648.8|8647.3|77
1729476300000|2024-10-21 02:05:00|8649.7|8648.2|8650|8648.5|8650|8648.5|8649.2|8647.7|93
1729476600000|2024-10-21 02:10:00|8650.1|8648.6|8649.7|8648.2|8650.3|8648.8|8649.2|8647.7|85
1729476900000|2024-10-21 02:15:00|8649.6|8648.1|8649.3|8647.8|8650|8648.5|8649.1|8647.6|55
1729477200000|2024-10-21 02:20:00|8649.2|8647.7|8648.4|8646.9|8649.3|8647.8|8648.1|8646.6|96
1729477500000|2024-10-21 02:25:00|8648.5|8647|8647.9|8646.4|8648.5|8647|8647.5|8646|70
1729477800000|2024-10-21 02:30:00|8647.8|8646.3|8649.1|8647.6|8649.1|8647.6|8647.5|8646|81
1729478100000|2024-10-21 02:35:00|8649|8647.5|8648.5|8647|8649.1|8647.6|8648|8646.5|105
1729478400000|2024-10-21 02:40:00|8648.4|8646.9|8648.4|8646|8648.9|8647.4|8647.2|8645.5|82
1729478700000|2024-10-21 02:45:00|8648.5|8646.1|8648.9|8646.5|8649.1|8647.1|8648|8645.9|81
1729479000000|2024-10-21 02:50:00|8649|8646.6|8648.5|8647|8649.1|8647.5|8648.1|8646.5|71
1729479300000|2024-10-21 02:55:00|8648.4|8646.9|8649|8647.5|8649.4|8647.9|8647.9|8646.4|85
1729479600000|2024-10-21 03:00:00|8648.9|8647.4|8647.6|8646.1|8648.9|8647.4|8647.2|8645.7|63
1729479900000|2024-10-21 03:05:00|8647.5|8646|8647.1|8645.6|8647.9|8646.4|8646.8|8645.3|54
1729480200000|2024-10-21 03:10:00|8647|8645.5|8647.3|8645.8|8647.4|8645.9|8646.7|8645.2|46
1729480500000|2024-10-21 03:15:00|8647.4|8645.9|8647.2|8645.7|8647.7|8646.2|8646.1|8644.6|46
1729480800000|2024-10-21 03:20:00|8647.1|8645.6|8646.9|8645.4|8647.2|8645.7|8645.8|8644.3|48
1729481100000|2024-10-21 03:25:00|8647|8645.5|8647.1|8645.6|8647.2|8645.7|8646.7|8645.2|53
1729481400000|2024-10-21 03:30:00|8647|8645.5|8646.9|8645.4|8647.1|8645.6|8646.2|8644.7|57
1729481700000|2024-10-21 03:35:00|8646.8|8645.3|8646.3|8644.8|8646.9|8645.4|8646|8644.5|61
1729482000000|2024-10-21 03:40:00|8646.4|8644.9|8646.8|8645.3|8647.1|8645.6|8646.3|8644.8|55
1729482300000|2024-10-21 03:45:00|8646.9|8645.4|8646.6|8645.1|8646.9|8645.4|8646.2|8644.7|36
1729482600000|2024-10-21 03:50:00|8646.5|8645|8647.1|8645.6|8647.3|8645.8|8646.4|8644.9|53
1729482900000|2024-10-21 03:55:00|8647.2|8645.7|8647.2|8645.7|8647.2|8645.7|8646.8|8645.3|33
1729483200000|2024-10-21 04:00:00|8647.1|8645.6|8647.2|8645.7|8647.7|8646.2|8647.1|8645.6|33
1729483500000|2024-10-21 04:05:00|8647.1|8645.6|8647.5|8646|8647.7|8646.2|8647.1|8645.6|34
1729483800000|2024-10-21 04:10:00|8647.4|8645.9|8647.8|8646.3|8647.9|8646.4|8647.4|8645.9|16
1729484100000|2024-10-21 04:15:00|8647.9|8646.4|8648.2|8646.7|8648.3|8646.8|8647.8|8646.3|38
1729484400000|2024-10-21 04:20:00|8648.3|8646.8|8647.7|8646.2|8648.3|8646.8|8647.7|8646.2|35
1729484700000|2024-10-21 04:25:00|8647.6|8646.1|8648|8646.5|8648.2|8646.7|8647.3|8645.8|31
1729485000000|2024-10-21 04:30:00|8647.9|8646.4|8648.8|8647.3|8648.8|8647.3|8647.8|8646.3|27
1729485300000|2024-10-21 04:35:00|8648.9|8647.4|8649|8647.5|8650|8648.5|8648.8|8647.3|54
1729485600000|2024-10-21 04:40:00|8648.9|8647.4|8649.6|8648.1|8650.6|8649.1|8648.8|8647.3|103
1729485900000|2024-10-21 04:45:00|8649.7|8648.2|8650.8|8649.3|8650.8|8649.3|8649.7|8648.2|46
1729486200000|2024-10-21 04:50:00|8650.9|8649.4|8651.9|8650.4|8652.1|8650.6|8650.6|8649.1|39
1729486500000|2024-10-21 04:55:00|8652|8650.5|8650.4|8648.9|8652|8650.5|8649.7|8648.2|76
1729486800000|2024-10-21 05:00:00|8650.2|8648.7|8649.4|8647.9|8650.5|8649|8649|8647.5|111
1729487100000|2024-10-21 05:05:00|8649.5|8648|8648.8|8647.3|8649.9|8648.4|8648.5|8647|116
1729487400000|2024-10-21 05:10:00|8648.9|8647.4|8649|8647.5|8649.1|8647.6|8648.2|8646.7|97
1729487700000|2024-10-21 05:15:00|8649.1|8647.6|8649.2|8647.7|8649.5|8648|8648.4|8646.9|104
1729488000000|2024-10-21 05:20:00|8649.1|8647.6|8649.5|8648|8649.5|8648|8648.2|8646.7|77
1729488300000|2024-10-21 05:25:00|8649.6|8648.1|8649.9|8648.4|8650|8648.5|8649.1|8647.6|70
1729488600000|2024-10-21 05:30:00|8650|8648.5|8650.3|8648.8|8650.3|8648.8|8649|8647.5|102
1729488900000|2024-10-21 05:35:00|8650.2|8648.7|8650.5|8649|8651.3|8649.8|8650.2|8648.7|118
1729489200000|2024-10-21 05:40:00|8650.6|8649.1|8650.9|8649.4|8651.4|8649.9|8650.3|8648.8|97
1729489500000|2024-10-21 05:45:00|8651|8649.5|8650.4|8648.9|8651|8649.5|8649.3|8647.8|115
1729489800000|2024-10-21 05:50:00|8650.3|8648.8|8649.5|8648|8650.5|8649|8649.1|8647.6|77
1729490100000|2024-10-21 05:55:00|8649.7|8648.2|8650.7|8649.2|8651.4|8649.9|8649.7|8648.2|89
1729490400000|2024-10-21 06:00:00|8651.4|8649.9|8651.7|8650.2|8652.3|8650.8|8650.5|8649|179
1729490700000|2024-10-21 06:05:00|8651.6|8650.1|8652|8650.5|8652.6|8651.1|8651.3|8649.8|99
1729491000000|2024-10-21 06:10:00|8652.8|8651.3|8652.8|8651.3|8653.6|8652.1|8652.1|8650.6|100
1729491300000|2024-10-21 06:15:00|8652.9|8651.4|8652.9|8651.4|8653.1|8651.6|8651.9|8650.4|75
1729491600000|2024-10-21 06:20:00|8653|8651.5|8655.6|8654.1|8655.9|8654.4|8652.8|8651.3|93
1729491900000|2024-10-21 06:25:00|8655.8|8654.3|8655.5|8654|8656.4|8654.9|8655.1|8653.6|114
1729492200000|2024-10-21 06:30:00|8655.4|8653.9|8656.3|8654.8|8656.6|8655.1|8654.7|8653.2|87
1729492500000|2024-10-21 06:35:00|8656.4|8654.9|8655.9|8654.4|8656.4|8654.9|8654.7|8653.2|98
1729492800000|2024-10-21 06:40:00|8656.2|8654.7|8657.8|8656.3|8658.9|8657.4|8656.2|8654.7|86
1729493100000|2024-10-21 06:45:00|8657.9|8656.4|8657.7|8656.2|8659.4|8657.9|8657.2|8655.7|114
1729493400000|2024-10-21 06:50:00|8657.8|8656.3|8658.2|8656.7|8658.4|8656.9|8656.8|8655.3|98
1729493700000|2024-10-21 06:55:00|8658.1|8656.6|8656.4|8654.9|8659.1|8657.6|8655.5|8653.6|133
1729494000000|2024-10-21 07:00:00|8656.3|8654.8|8656.2|8654.7|8657.4|8655.9|8655.7|8654.2|167
1729494300000|2024-10-21 07:05:00|8655.9|8654.4|8653.7|8652.2|8656.4|8654.9|8652.7|8651.2|135
1729494600000|2024-10-21 07:10:00|8653.6|8652.1|8654.4|8652.9|8655.1|8653.6|8652.9|8651.4|107
1729494900000|2024-10-21 07:15:00|8654.6|8653.1|8654|8652.5|8654.7|8653.2|8652.9|8651.4|89
1729495200000|2024-10-21 07:20:00|8653.9|8652.4|8652.5|8651|8654|8652.5|8652.3|8650.8|92
1729495500000|2024-10-21 07:25:00|8652.6|8651.1|8651.7|8650.2|8653.1|8651.6|8651.2|8649.7|55
1729495800000|2024-10-21 07:30:00|8651.6|8650.1|8650.6|8649.1|8651.8|8650.3|8650.4|8648.9|88
1729496100000|2024-10-21 07:35:00|8650.8|8648.4|8649.6|8648.1|8650.8|8648.4|8648.4|8646.3|98
1729496400000|2024-10-21 07:40:00|8649.5|8648|8649.1|8647.6|8650.4|8648.9|8648.7|8647.2|83
1729496700000|2024-10-21 07:45:00|8649.4|8647.9|8650|8648.5|8650.1|8648.6|8647.9|8646.4|95
1729497000000|2024-10-21 07:50:00|8649.8|8648.3|8651|8649.5|8651.2|8649.7|8648.9|8647.4|81
1729497300000|2024-10-21 07:55:00|8651.1|8649.6|8650.7|8649.2|8651.3|8649.8|8650.4|8648.9|78
1729497600000|2024-10-21 08:00:00|8650.6|8649.1|8651.2|8649.7|8651.3|8649.8|8650.2|8648.7|65
1729497900000|2024-10-21 08:05:00|8651|8649.5|8651.8|8650.3|8652|8650.5|8650.8|8649.3|71
1729498200000|2024-10-21 08:10:00|8651.9|8650.4|8653.6|8652.1|8653.6|8652.1|8651.6|8649.9|109
1729498500000|2024-10-21 08:15:00|8653.5|8652|8654.7|8653.2|8654.8|8653.3|8653.1|8651.6|74
1729498800000|2024-10-21 08:20:00|8654.2|8652.7|8654|8652.5|8654.9|8653.4|8653.2|8651.7|67
1729499100000|2024-10-21 08:25:00|8653.9|8652.4|8655|8653.5|8655.2|8653.7|8651.7|8650.2|81
1729499400000|2024-10-21 08:30:00|8654.9|8653.4|8656.1|8654.6|8656.1|8654.6|8653.8|8652.3|99
1729499700000|2024-10-21 08:35:00|8656|8654.5|8655.5|8654|8656.5|8655|8655.5|8654|71
1729500000000|2024-10-21 08:40:00|8655.4|8653.9|8652.5|8651|8655.9|8654.4|8652.5|8651|96
1729500300000|2024-10-21 08:45:00|8652.4|8650.9|8653.4|8651.9|8653.7|8652.2|8652.1|8650.6|60
1729500600000|2024-10-21 08:50:00|8653.5|8652|8651|8649.5|8653.7|8652.2|8650|8648.5|108
1729500900000|2024-10-21 08:55:00|8650.9|8649.4|8650.2|8648.7|8650.9|8649.4|8649|8647.5|79
1729501200000|2024-10-21 09:00:00|8650.1|8648.6|8648.6|8647.1|8650.2|8648.7|8648.3|8646.8|83
1729501500000|2024-10-21 09:05:00|8648.7|8647.2|8651.2|8649.7|8651.7|8650.2|8648.7|8647.2|101
1729501800000|2024-10-21 09:10:00|8651.1|8649.6|8649|8647.5|8651.7|8650.2|8649|8647.5|55
1729502100000|2024-10-21 09:15:00|8648.9|8647.4|8648.2|8646.7|8649.3|8647.8|8647.8|8646.3|69
1729502400000|2024-10-21 09:20:00|8648.3|8646.8|8645.2|8643.7|8648.3|8646.8|8644.6|8643.1|84
1729502700000|2024-10-21 09:25:00|8645.3|8643.8|8644.2|8642.7|8645.9|8644.4|8643.9|8642.4|117
1729503000000|2024-10-21 09:30:00|8644.3|8642.8|8641.7|8640.2|8644.5|8643|8641.2|8639.7|117
1729503300000|2024-10-21 09:35:00|8641.6|8640.1|8642.6|8641.1|8642.9|8641.4|8640.8|8639.3|101
1729503600000|2024-10-21 09:40:00|8642.7|8641.2|8646.1|8644.6|8646.1|8644.6|8642.1|8640.6|97
1729503900000|2024-10-21 09:45:00|8646.3|8644.8|8648.7|8647.2|8648.7|8647.2|8646.3|8644.8|97
1729504200000|2024-10-21 09:50:00|8648.8|8647.3|8653.2|8651.7|8653.4|8651.9|8648.1|8646.6|117
1729504500000|2024-10-21 09:55:00|8653.1|8651.6|8653.2|8651.7|8653.3|8651.8|8651.7|8650.2|122
1729504800000|2024-10-21 10:00:00|8653.4|8651.9|8654.1|8652.6|8654.3|8652.8|8652.2|8650.7|112
1729505100000|2024-10-21 10:05:00|8654.6|8653.1|8655.1|8653.6|8655.3|8653.8|8654|8652.5|57
1729505400000|2024-10-21 10:10:00|8655.2|8653.7|8653.5|8652|8656|8654|8652.8|8651.3|114
1729505700000|2024-10-21 10:15:00|8653.6|8652.1|8652.5|8651|8653.8|8652.3|8651.6|8650.1|108
1729506000000|2024-10-21 10:20:00|8652.6|8651.1|8652.4|8650.9|8653.9|8651.8|8651.5|8650|102
1729506300000|2024-10-21 10:25:00|8652.5|8651|8649.2|8647.7|8653.5|8652|8649.2|8647.7|89
1729506600000|2024-10-21 10:30:00|8649.1|8647.6|8649.3|8647.8|8649.6|8648.1|8648|8646.5|73
1729506900000|2024-10-21 10:35:00|8649.5|8648|8649|8647.5|8650.5|8649|8648.5|8647|90
1729507200000|2024-10-21 10:40:00|8648.9|8647.4|8646.9|8645.4|8649|8647.5|8646.9|8645.4|83
1729507500000|2024-10-21 10:45:00|8646.8|8645.3|8644|8642.5|8647|8645.5|8643.9|8642.4|140
1729507800000|2024-10-21 10:50:00|8643.9|8642.4|8644.4|8642.9|8645.2|8643.7|8643.3|8641.7|110
1729508100000|2024-10-21 10:55:00|8644.1|8642.6|8642.8|8641.3|8644.4|8642.9|8642.5|8641|101
1729508400000|2024-10-21 11:00:00|8642.5|8641|8642.9|8641.4|8643.5|8642|8642.2|8640.7|67
1729508700000|2024-10-21 11:05:00|8642.8|8641.3|8643.8|8642.3|8644.7|8643.2|8642.7|8641.2|93
1729509000000|2024-10-21 11:10:00|8643.7|8642.2|8640.8|8639.3|8643.7|8642.2|8640.5|8639|100
1729509300000|2024-10-21 11:15:00|8640.7|8639.2|8641.7|8640.2|8641.8|8640.3|8639.6|8638.1|79
1729509600000|2024-10-21 11:20:00|8641.5|8640|8641.6|8640.1|8643|8641.5|8641.3|8639.8|96
1729509900000|2024-10-21 11:25:00|8641.4|8639.9|8642.1|8640.6|8642.4|8640.9|8640.4|8638.9|84
1729510200000|2024-10-21 11:30:00|8642.2|8640.7|8643.6|8642.1|8643.9|8642.4|8641.8|8640.3|116
1729510500000|2024-10-21 11:35:00|8643.7|8642.2|8643|8641.5|8644.3|8642.8|8642.7|8641.2|37
1729510800000|2024-10-21 11:40:00|8643.1|8641.6|8641.2|8639.7|8643.1|8641.6|8641.2|8639.7|65
1729511100000|2024-10-21 11:45:00|8641.3|8639.8|8641|8639.5|8641.4|8639.9|8640.2|8638.7|61
1729511400000|2024-10-21 11:50:00|8640.7|8639.2|8639.9|8638.4|8640.9|8639.4|8638.7|8637.2|76
1729511700000|2024-10-21 11:55:00|8640|8638.5|8639.4|8637.9|8640.2|8638.7|8638.4|8636.9|91
1729512000000|2024-10-21 12:00:00|8639.5|8638|8642|8640.5|8643|8641.5|8639.5|8638|172
1729512300000|2024-10-21 12:05:00|8641.9|8640.4|8643.8|8642.3|8643.9|8642.4|8641.6|8640.1|110
1729512600000|2024-10-21 12:10:00|8643.9|8642.4|8641.8|8640.3|8644.3|8642.8|8640.8|8639.3|117
1729512900000|2024-10-21 12:15:00|8641.7|8640.2|8643.9|8642.4|8644.1|8642.6|8641.3|8639.8|133
1729513200000|2024-10-21 12:20:00|8644|8642.5|8639.9|8638.4|8644.9|8643.4|8639.6|8638.1|193
1729513500000|2024-10-21 12:25:00|8639.8|8638.3|8637.9|8636.4|8640.1|8638.6|8637.5|8636|179
1729513800000|2024-10-21 12:30:00|8638|8636.5|8637.9|8636.4|8638.2|8636.7|8634.4|8632.9|203
1729514100000|2024-10-21 12:35:00|8637.7|8636.2|8637.1|8635.6|8638.6|8637.1|8636.3|8634.8|107
1729514400000|2024-10-21 12:40:00|8637|8635.5|8639.6|8638.1|8639.8|8638.3|8634.5|8633|132
1729514700000|2024-10-21 12:45:00|8639.5|8638|8637|8635.5|8639.6|8638.1|8636.6|8635.1|143
1729515000000|2024-10-21 12:50:00|8636.9|8635.4|8636.3|8634.8|8636.9|8635.4|8634.1|8632.6|178
1729515300000|2024-10-21 12:55:00|8636.5|8635|8638|8636.5|8639.7|8638.2|8636.3|8634.8|168
1729515600000|2024-10-21 13:00:00|8638.2|8636.7|8640.7|8639.2|8642.2|8640.7|8638.1|8636.6|170
1729515900000|2024-10-21 13:05:00|8640.6|8639.1|8641.7|8640.2|8641.9|8640.4|8640|8638.5|161
1729516200000|2024-10-21 13:10:00|8641.8|8640.3|8644.5|8643|8644.7|8643.2|8641.8|8640.3|119
1729516500000|2024-10-21 13:15:00|8644.2|8642.7|8642|8640.5|8644.4|8642.9|8641.1|8639.6|153
1729516800000|2024-10-21 13:20:00|8641.9|8640.4|8642.5|8641|8643.3|8641.8|8641.3|8639.8|190
1729517100000|2024-10-21 13:25:00|8642.6|8641.1|8640.1|8638.6|8643.4|8641.9|8640.1|8638.6|175
1729517400000|2024-10-21 13:30:00|8640.2|8638.7|8637.7|8636.2|8641.3|8639.8|8637.7|8636.2|188
1729517700000|2024-10-21 13:35:00|8637.8|8636.3|8637.6|8636.1|8639.2|8637.7|8636.3|8634.8|223
1729518000000|2024-10-21 13:40:00|8637.4|8635.9|8639.5|8638|8640|8638.5|8637.3|8635.8|188
1729518300000|2024-10-21 13:45:00|8639.4|8637.9|8639.6|8638.1|8640|8638.5|8635|8633|208
1729518600000|2024-10-21 13:50:00|8639.4|8637.9|8643.3|8641.8|8643.4|8641.9|8639.1|8637.6|184
1729518900000|2024-10-21 13:55:00|8643.4|8641.9|8642.9|8640.5|8644.7|8643.2|8640.4|8638.9|289
1729519200000|2024-10-21 14:00:00|8643.2|8640.8|8643.1|8641.6|8644.9|8643.4|8642.4|8640.8|188
1729519500000|2024-10-21 14:05:00|8643.2|8641.7|8645|8643.5|8645.6|8644.1|8643.1|8641.6|144
1729519800000|2024-10-21 14:10:00|8644.7|8643.2|8647|8645.5|8647.1|8645.6|8644.2|8642.7|115
1729520100000|2024-10-21 14:15:00|8647.1|8645.6|8647.9|8646.4|8649.8|8648.3|8647|8645.5|164
1729520400000|2024-10-21 14:20:00|8647.8|8646.3|8651.5|8650|8651.7|8650.2|8647.8|8646.3|146
1729520700000|2024-10-21 14:25:00|8651.6|8650.1|8650.4|8648.9|8651.9|8650.4|8649.8|8648.3|163
1729521000000|2024-10-21 14:30:00|8650.3|8648.8|8651.9|8650.4|8652.2|8650.7|8649.1|8647.6|147
1729521300000|2024-10-21 14:35:00|8652|8650.5|8650.3|8648.8|8653|8651.5|8650.3|8648.8|174
1729521600000|2024-10-21 14:40:00|8650.6|8649.1|8649|8647.5|8652.3|8650.8|8648.4|8646.9|184
1729521900000|2024-10-21 14:45:00|8648.9|8647.4|8651.7|8650.2|8653|8651.5|8648.3|8646.8|225
1729522200000|2024-10-21 14:50:00|8651.8|8650.3|8649.8|8648.3|8653.4|8651.9|8649.5|8648|186
1729522500000|2024-10-21 14:55:00|8649.9|8648.4|8650.9|8649.4|8651.2|8649.7|8649.4|8647.9|195
1729522800000|2024-10-21 15:00:00|8651|8649.5|8654.3|8652.8|8655|8653.5|8651|8649.5|242
1729523100000|2024-10-21 15:05:00|8654.4|8652.9|8654.4|8652.9|8655.5|8654|8652.9|8651.4|272
1729523400000|2024-10-21 15:10:00|8654.6|8653.1|8651.7|8650.2|8654.8|8653.3|8651.5|8650|241
1729523700000|2024-10-21 15:15:00|8651.6|8650.1|8651.7|8650.2|8652.4|8650.9|8650.5|8649|217
1729524000000|2024-10-21 15:20:00|8651.9|8650.4|8653.2|8651.7|8653.2|8651.7|8651.1|8649.6|168
1729524300000|2024-10-21 15:25:00|8653.3|8651.8|8654.2|8652.7|8655.1|8653.6|8653.1|8651.6|207
1729524600000|2024-10-21 15:30:00|8654|8652.5|8654.2|8652.7|8654.3|8652.8|8652.2|8650.7|135
1729524900000|2024-10-21 15:35:00|8654.1|8652.6|8657.2|8655.7|8657.3|8655.8|8654.1|8652.6|142
1729525200000|2024-10-21 15:40:00|8657.4|8655.9|8657.2|8655.7|8657.5|8656|8655.6|8654.1|138
1729525500000|2024-10-21 15:45:00|8657|8655.5|8658.1|8656.6|8658.3|8656.8|8656.3|8654.8|112
1729525800000|2024-10-21 15:50:00|8658.2|8656.7|8658.7|8657.2|8659|8657.5|8657.4|8655.9|135
1729526100000|2024-10-21 15:55:00|8658.6|8657.1|8659.4|8657.9|8660.8|8659.3|8658.5|8657|184
1729526400000|2024-10-21 16:00:00|8659.3|8657.8|8658.8|8657.3|8659.7|8658.2|8657.8|8656.3|166
1729526700000|2024-10-21 16:05:00|8658.7|8657.2|8657.3|8655.8|8658.9|8657.4|8657.1|8655.6|100
1729527000000|2024-10-21 16:10:00|8657.2|8655.7|8658.9|8657.4|8659.5|8658|8657.2|8655.7|138
1729527300000|2024-10-21 16:15:00|8659.1|8657.6|8657.5|8656|8659.3|8657.8|8656.6|8655.1|113
1729527600000|2024-10-21 16:20:00|8657.4|8655.9|8658.3|8656.8|8660|8658.5|8657.4|8655.9|99
1729527900000|2024-10-21 16:25:00|8658.2|8656.7|8656.7|8655.2|8659.1|8657.6|8656.5|8655|98
1729528200000|2024-10-21 16:30:00|8656.6|8655.1|8654.3|8652.8|8656.6|8655.1|8653.6|8652.1|109
1729528500000|2024-10-21 16:35:00|8654|8652.5|8655.4|8653.9|8656|8654.5|8653.5|8652|98
1729528800000|2024-10-21 16:40:00|8655.5|8654|8656.3|8654.8|8656.6|8655.1|8655.4|8653.9|86
1729529100000|2024-10-21 16:45:00|8656.4|8654.9|8656.9|8655.4|8657.5|8656|8656.3|8654.8|106
1729529400000|2024-10-21 16:50:00|8656.6|8655.1|8656.2|8654.7|8656.8|8655.3|8655.5|8654|68
1729529700000|2024-10-21 16:55:00|8656.3|8654.8|8655.3|8653.8|8657.7|8656.2|8655.3|8653.8|112
1729530000000|2024-10-21 17:00:00|8655.4|8653.9|8655.6|8654.1|8656.5|8655|8654.6|8653.1|141
1729530300000|2024-10-21 17:05:00|8655.4|8653.9|8656.4|8654.9|8656.4|8654.9|8655.4|8653.9|114
1729530600000|2024-10-21 17:10:00|8656.5|8655|8658.8|8657.3|8659|8657.5|8656.3|8654.8|102
1729530900000|2024-10-21 17:15:00|8658.7|8657.2|8658|8656.5|8659|8657.5|8657.7|8656.2|127
1729531200000|2024-10-21 17:20:00|8658.1|8656.6|8657.2|8655.7|8658.8|8657.3|8656.7|8655.2|110
1729531500000|2024-10-21 17:25:00|8657.1|8655.6|8657.3|8655.8|8658.9|8657.4|8656.8|8655.3|109
1729531800000|2024-10-21 17:30:00|8657.4|8655.9|8658.1|8656.6|8658.1|8656.6|8656.4|8654.9|76
1729532100000|2024-10-21 17:35:00|8658|8656.5|8656.5|8655|8658.4|8656.9|8656|8654.5|93
1729532400000|2024-10-21 17:40:00|8656.7|8655.2|8658.3|8656.8|8658.9|8657.4|8656.6|8655.1|85
1729532700000|2024-10-21 17:45:00|8658.2|8656.7|8658.1|8656.6|8659.1|8657.6|8657.7|8656.2|95
1729533000000|2024-10-21 17:50:00|8658|8656.5|8658.9|8657.4|8659|8657.5|8657.7|8656.2|87
1729533300000|2024-10-21 17:55:00|8658.8|8657.3|8658.1|8656.6|8658.9|8657.4|8657.7|8656.2|111
1729533600000|2024-10-21 18:00:00|8658.3|8656.8|8656.8|8655.3|8658.7|8657.2|8656.5|8655|99
1729533900000|2024-10-21 18:05:00|8656.7|8655.2|8657.4|8655.9|8657.5|8656|8656.5|8655|62
1729534200000|2024-10-21 18:10:00|8657.5|8656|8657.2|8655.7|8657.8|8656.3|8657|8655.5|45
1729534500000|2024-10-21 18:15:00|8657.4|8655.9|8656.6|8655.1|8657.4|8655.9|8656.5|8655|45
1729534800000|2024-10-21 18:20:00|8656.7|8655.2|8656.8|8655.3|8657.6|8656.1|8656.5|8655|63
1729535100000|2024-10-21 18:25:00|8656.9|8655.4|8656.6|8655.1|8656.9|8655.4|8656|8654.5|35
1729535400000|2024-10-21 18:30:00|8656.5|8655|8657.5|8656|8657.5|8656|8656.2|8654.7|98
1729535700000|2024-10-21 18:35:00|8657.7|8656.2|8659.4|8657.9|8659.4|8657.9|8657.6|8656.1|96
1729536000000|2024-10-21 18:40:00|8659.5|8658|8659.9|8658.4|8660|8658.5|8658.5|8657|108
1729536300000|2024-10-21 18:45:00|8660|8658.5|8659.2|8657.7|8660|8658.5|8658.6|8657.1|72
1729536600000|2024-10-21 18:50:00|8659.1|8657.6|8660.5|8659|8661.1|8659.6|8658.9|8657.4|103
1729536900000|2024-10-21 18:55:00|8660.6|8659.1|8662.5|8661|8663|8661.5|8660.6|8659.1|165
1729537200000|2024-10-21 19:00:00|8662.4|8660.9|8662.1|8660.6|8662.4|8660.9|8661|8659.5|76
1729537500000|2024-10-21 19:05:00|8662.2|8660.7|8663|8661.5|8663.1|8661.6|8661.8|8660.3|60
1729537800000|2024-10-21 19:10:00|8663.1|8661.6|8661.4|8659.9|8663.1|8661.6|8661.2|8659.7|63
1729538100000|2024-10-21 19:15:00|8661.5|8660|8661.7|8660.2|8661.9|8660.4|8661.3|8659.8|41
1729538400000|2024-10-21 19:20:00|8661.6|8660.1|8662.3|8660.8|8662.4|8660.9|8660.9|8659.4|53
1729538700000|2024-10-21 19:25:00|8662.2|8660.7|8662.7|8661.2|8662.9|8661.4|8662|8660.5|55
1729539000000|2024-10-21 19:30:00|8663|8661.5|8663.1|8661.6|8663.3|8661.8|8662.5|8661|70
1729539300000|2024-10-21 19:35:00|8663|8661.5|8663.3|8661.8|8663.4|8661.9|8662.9|8661.4|50
1729539600000|2024-10-21 19:40:00|8663.4|8661.9|8663.3|8661.8|8663.5|8662|8663.1|8661.6|52
1729539900000|2024-10-21 19:45:00|8663.2|8661.7|8661|8659.5|8663.4|8661.9|8661|8659.5|60
1729540200000|2024-10-21 19:50:00|8660.9|8659.4|8660.8|8659.3|8661.9|8660.4|8660.2|8658.7|89
1729540500000|2024-10-21 19:55:00|8661.2|8659.7|8661.4|8659.9|8662.3|8660.8|8660.8|8659.3|91
1729540800000|2024-10-21 20:00:00|8661.5|8660|8662.2|8660.7|8662.3|8660.8|8660.9|8659.4|78
1729541100000|2024-10-21 20:05:00|8662.3|8660.8|8661|8659.5|8662.3|8660.8|8660.7|8659.2|48
1729541400000|2024-10-21 20:10:00|8661.4|8659.9|8662.2|8660.7|8662.3|8660.8|8661.4|8659.9|49
1729541700000|2024-10-21 20:15:00|8662.3|8660.8|8662.4|8660.9|8662.4|8660.9|8661.7|8660.2|28
1729542000000|2024-10-21 20:20:00|8662.3|8660.8|8662.4|8660.9|8662.5|8661|8662|8660.5|29
1729542300000|2024-10-21 20:25:00|8662.3|8660.8|8661.1|8659.6|8662.5|8661|8661|8659.5|72
1729542600000|2024-10-21 20:30:00|8660.9|8659.4|8661.5|8660|8661.5|8660|8660.3|8658.8|74
1729542900000|2024-10-21 20:35:00|8661.6|8660.1|8662.8|8661.3|8662.8|8661.3|8661.5|8660|40
1729543200000|2024-10-21 20:40:00|8662.9|8661.4|8663.8|8662.3|8663.8|8662.3|8662.8|8661.3|40
1729543500000|2024-10-21 20:45:00|8663.9|8662.4|8664.1|8662.6|8664.4|8662.9|8663.3|8661.7|49
1729543800000|2024-10-21 20:50:00|8664.2|8662.7|8663.5|8661.1|8665|8663.3|8663|8661.1|62
1729544100000|2024-10-21 20:55:00|8664.3|8660.4|8664.9|8658.4|8665.7|8660.4|8663.4|8657.8|112
1729544400000|2024-10-21 21:00:00|8664.5|8658|8663.4|8656.9|8664.5|8658|8663.4|8656.9|5
1729544700000|2024-10-21 21:05:00|8661.6|8655.1|8662.7|8656.2|8662.9|8656.4|8661.6|8655.1|7
1729545000000|2024-10-21 21:10:00|8662.4|8655.9|8662.6|8656.1|8662.7|8656.2|8661.9|8655.4|16
1729545300000|2024-10-21 21:15:00|8662.1|8655.6|8663.3|8656.8|8663.3|8656.8|8657.5|8651|34
1729545600000|2024-10-21 21:20:00|8663.2|8656.7|8663|8656.5|8663.3|8656.8|8663|8656.5|4
1729545900000|2024-10-21 21:25:00|8662.9|8656.4|8665.5|8659|8665.6|8659.1|8662.9|8656.4|21
1729546200000|2024-10-21 21:30:00|8665.6|8659.1|8666|8659.5|8666.4|8659.9|8665.5|8659|23
1729546500000|2024-10-21 21:35:00|8665.8|8659.3|8661.6|8655.1|8665.8|8659.3|8661.4|8654.9|42
1729546800000|2024-10-21 21:40:00|8661.5|8655|8665.7|8659.2|8665.8|8659.3|8660.8|8654.3|63
1729547100000|2024-10-21 21:45:00|8665.6|8659.1|8665.6|8659.1|8665.8|8659.3|8665.6|8659.1|9
1729547400000|2024-10-21 21:50:00|8665.7|8659.2|8662.5|8656|8665.7|8659.2|8661.4|8654.9|64
1729547700000|2024-10-21 21:55:00|8662.3|8655.8|8662.8|8656.3|8662.8|8656.3|8662|8655.5|29
1729548000000|2024-10-21 22:00:00|8662.3|8655.8|8663.5|8658.6|8664.4|8658.8|8661.9|8655.4|75
1729548300000|2024-10-21 22:05:00|8662.8|8659.3|8661.4|8659|8662.8|8659.6|8660.9|8658.5|33
1729548600000|2024-10-21 22:10:00|8661.3|8658.9|8661.1|8658.7|8661.4|8659|8661|8658.6|8
1729548900000|2024-10-21 22:15:00|8660.9|8658.5|8660.4|8658|8661.1|8658.7|8660.3|8657.9|34
1729549200000|2024-10-21 22:20:00|8660.3|8657.9|8659.4|8657|8660.5|8658.1|8659.2|8656.8|27
1729549500000|2024-10-21 22:25:00|8659.3|8656.9|8658.7|8656.3|8659.5|8657.1|8658.2|8655.8|54
1729549800000|2024-10-21 22:30:00|8658.3|8655.9|8658.3|8655.9|8659|8656.6|8657.7|8655.3|47
1729550100000|2024-10-21 22:35:00|8658.4|8656|8658|8655.6|8658.6|8656.2|8657.9|8655.5|28
1729550400000|2024-10-21 22:40:00|8657.7|8655.3|8656.9|8654.5|8657.8|8655.4|8656.7|8654.3|36
1729550700000|2024-10-21 22:45:00|8656.8|8654.4|8656.5|8654.1|8657|8654.6|8656|8654|33
1729551000000|2024-10-21 22:50:00|8656.6|8654.2|8656.6|8654.2|8656.9|8654.8|8655.1|8653.4|60
1729551300000|2024-10-21 22:55:00|8656.1|8654.6|8656.7|8654.3|8657.7|8655.3|8655.9|8653.5|42
1729551600000|2024-10-21 23:00:00|8656.9|8654.5|8658.4|8656|8658.9|8656.5|8656.6|8654.5|51
1729551900000|2024-10-21 23:05:00|8658.5|8656.1|8657|8655.5|8658.6|8656.7|8656.8|8655.3|39
1729552200000|2024-10-21 23:10:00|8657.1|8655.6|8656.8|8655.3|8657.5|8655.7|8656|8654.5|42
1729552500000|2024-10-21 23:15:00|8656.7|8655.2|8656.6|8655.1|8657.7|8656.2|8656.4|8654.9|33
1729552800000|2024-10-21 23:20:00|8656.7|8655.2|8656.9|8655.4|8657.5|8655.9|8656.7|8654.8|29
1729553100000|2024-10-21 23:25:00|8657|8655.5|8657.9|8656.4|8658.1|8656.6|8656.8|8654.9|39
1729553400000|2024-10-21 23:30:00|8657.7|8656.2|8657.4|8655.9|8658.2|8656.7|8657.3|8655.4|38
1729553700000|2024-10-21 23:35:00|8657.5|8656|8658.3|8655.9|8658.3|8656.5|8657|8655.5|21
1729554000000|2024-10-21 23:40:00|8657.8|8656.3|8657.6|8656.1|8657.9|8656.4|8657.3|8655.8|26
1729554300000|2024-10-21 23:45:00|8657.7|8656.2|8655.8|8654.3|8658|8656.2|8655.8|8654.3|33
1729554600000|2024-10-21 23:50:00|8655.9|8654.4|8656.1|8654.6|8656.4|8654.9|8655.2|8653.7|42
1729554900000|2024-10-21 23:55:00|8656.3|8654.8|8656.3|8654.8|8656.7|8655.2|8655.9|8654.4|46
1729555200000|2024-10-22 00:00:00|8656.5|8655|8657.2|8655.7|8657.3|8655.8|8654.8|8653.3|121
1729555500000|2024-10-22 00:05:00|8657.1|8655.6|8654.8|8653.3|8657.6|8656.1|8654.7|8653.2|107
1729555800000|2024-10-22 00:10:00|8654.9|8653.4|8655.2|8653.7|8656.2|8654.7|8654.7|8653.2|182
1729556100000|2024-10-22 00:15:00|8655.1|8653.6|8655.1|8653.6|8655.4|8653.9|8653.5|8652|187
1729556400000|2024-10-22 00:20:00|8655|8653.5|8654.8|8653.3|8655.5|8654|8654.2|8652.7|105
1729556700000|2024-10-22 00:25:00|8654.9|8653.4|8655|8653.5|8655.3|8653.8|8653.9|8652.4|84
1729557000000|2024-10-22 00:30:00|8654.9|8653.4|8655.4|8653.9|8655.9|8654.4|8654.4|8652.9|54
1729557300000|2024-10-22 00:35:00|8655.5|8654|8655.2|8653.7|8655.9|8654.4|8654.9|8653.4|76
1729557600000|2024-10-22 00:40:00|8655.1|8653.6|8656.5|8655|8656.9|8655.4|8655.1|8653.6|60
1729557900000|2024-10-22 00:45:00|8656.4|8654.9|8656.3|8654.8|8657.1|8655.6|8655.9|8654.4|81
1729558200000|2024-10-22 00:50:00|8656.4|8654.9|8654.8|8653.3|8656.4|8654.9|8654.5|8653|133
1729558500000|2024-10-22 00:55:00|8654.9|8653.4|8654|8652.5|8655|8653.5|8653.5|8652|176
1729558800000|2024-10-22 01:00:00|8653.8|8652.3|8651.7|8650.2|8654.1|8652.6|8650.8|8649.3|166
1729559100000|2024-10-22 01:05:00|8651.8|8650.3|8651.4|8649.9|8652.8|8651.3|8650.9|8649.4|99
1729559400000|2024-10-22 01:10:00|8651.3|8649.8|8649.5|8648|8651.6|8650.1|8649.1|8647.6|150
1729559700000|2024-10-22 01:15:00|8649.6|8648.1|8649.3|8647.8|8650.6|8649.1|8647.5|8646|174
1729560000000|2024-10-22 01:20:00|8649.2|8647.7|8648.9|8647.4|8649.8|8648.3|8648.6|8647.1|77
1729560300000|2024-10-22 01:25:00|8648.8|8647.3|8650|8648.5|8651.3|8649.8|8648.6|8647.1|108
1729560600000|2024-10-22 01:30:00|8649.9|8648.4|8650.9|8649.4|8651.1|8649.6|8649.1|8647.6|101
1729560900000|2024-10-22 01:35:00|8651|8649.5|8650.6|8649.1|8651.6|8650|8650.2|8648.7|83
1729561200000|2024-10-22 01:40:00|8650.8|8649.3|8649.9|8648.4|8651.7|8650.2|8649.8|8648.3|78
1729561500000|2024-10-22 01:45:00|8649.7|8648.2|8650.4|8648.9|8650.6|8649.1|8649.4|8647.9|77
1729561800000|2024-10-22 01:50:00|8650.3|8648.8|8650|8648.5|8651.1|8649.6|8650|8648.5|75
1729562100000|2024-10-22 01:55:00|8650.1|8648.6|8650.2|8648.7|8650.5|8649|8649.2|8647.7|101
1729562400000|2024-10-22 02:00:00|8650.1|8648.6|8648.6|8647.1|8650.4|8648.9|8648.2|8646.7|144
1729562700000|2024-10-22 02:05:00|8648.7|8647.2|8648.5|8647|8649.4|8647.9|8648.4|8646.9|57
1729563000000|2024-10-22 02:10:00|8648.4|8646.9|8649.3|8647.8|8649.9|8648.4|8648.2|8646.7|58
1729563300000|2024-10-22 02:15:00|8649.4|8647.9|8649|8647.5|8649.8|8648.3|8648.7|8647.2|82
1729563600000|2024-10-22 02:20:00|8649.1|8647.6|8649.5|8648|8650|8648.5|8649|8647.5|58
1729563900000|2024-10-22 02:25:00|8649.4|8647.9|8648.9|8647.4|8649.6|8648.1|8648.9|8647.4|59
1729564200000|2024-10-22 02:30:00|8649|8647.5|8649.1|8647.6|8649.9|8648.4|8648.2|8646.7|81
1729564500000|2024-10-22 02:35:00|8649.2|8647.7|8649.2|8647.7|8649.6|8648.1|8649|8647.5|79
1729564800000|2024-10-22 02:40:00|8649.3|8647.8|8649.9|8648.4|8650|8648.5|8649|8647.3|37
1729565100000|2024-10-22 02:45:00|8650|8648.5|8649.6|8648.1|8650|8648.5|8648.7|8647.2|51
1729565400000|2024-10-22 02:50:00|8649.5|8648|8651.6|8650.1|8651.6|8650.1|8649.5|8648|56
1729565700000|2024-10-22 02:55:00|8651.5|8650|8651.1|8649.6|8652.1|8650.6|8651|8649.5|58
1729566000000|2024-10-22 03:00:00|8651|8649.5|8651.7|8650.2|8651.7|8650.2|8650.5|8649|79
1729566300000|2024-10-22 03:05:00|8651.8|8650.3|8650.6|8649.1|8651.8|8650.3|8650.4|8648.9|88
1729566600000|2024-10-22 03:10:00|8650.7|8649.2|8651.7|8650.2|8651.7|8650.2|8650.6|8649.1|54
1729566900000|2024-10-22 03:15:00|8651.6|8650.1|8654.4|8652.9|8654.5|8653|8651.3|8649.8|97
1729567200000|2024-10-22 03:20:00|8654.5|8653|8653.4|8651.9|8654.9|8653.4|8653.3|8651.8|51
1729567500000|2024-10-22 03:25:00|8653.3|8651.8|8653.3|8651.8|8653.8|8652.3|8652.9|8651.4|91
1729567800000|2024-10-22 03:30:00|8653.4|8651.9|8653|8651.5|8653.6|8652.1|8652|8650.5|108
1729568100000|2024-10-22 03:35:00|8652.9|8651.4|8652.8|8651.3|8653.2|8651.7|8652.7|8651.2|82
1729568400000|2024-10-22 03:40:00|8652.9|8651.4|8652.4|8650.9|8653.1|8651.6|8652.2|8650.7|68
1729568700000|2024-10-22 03:45:00|8652.5|8651|8652.2|8650.7|8653|8651.5|8652.1|8650.6|64
1729569000000|2024-10-22 03:50:00|8652.3|8650.8|8652.2|8650.7|8652.5|8651|8651.6|8650.1|68
1729569300000|2024-10-22 03:55:00|8652.1|8650.6|8651.4|8649.9|8652.6|8651.1|8651.3|8649.8|83
1729569600000|2024-10-22 04:00:00|8651.3|8649.8|8652.2|8650.7|8652.5|8651|8651.3|8649.8|32
1729569900000|2024-10-22 04:05:00|8652.3|8650.8|8651.7|8650.2|8652.3|8650.8|8651.3|8649.8|56
1729570200000|2024-10-22 04:10:00|8651.8|8650.3|8654.5|8653|8654.8|8653.3|8651.7|8650.2|90
1729570500000|2024-10-22 04:15:00|8654.4|8652.9|8653.8|8652.3|8654.5|8653|8653.5|8652|57
1729570800000|2024-10-22 04:20:00|8654.3|8652.8|8654.2|8652.7|8654.4|8652.9|8653.8|8652.3|67
1729571100000|2024-10-22 04:25:00|8654.1|8652.6|8653.3|8651.8|8654.7|8653.2|8652.9|8651.4|59
1729571400000|2024-10-22 04:30:00|8653.4|8651.9|8653.2|8651.7|8653.6|8652.1|8653|8651.5|90
1729571700000|2024-10-22 04:35:00|8653.3|8651.8|8652.5|8651|8653.5|8652|8652.2|8650.7|57
1729572000000|2024-10-22 04:40:00|8652.4|8650.9|8654.1|8652.6|8654.4|8652.9|8652.4|8650.9|62
1729572300000|2024-10-22 04:45:00|8654|8652.5|8655|8653.5|8655.4|8653.9|8654|8652.5|39
1729572600000|2024-10-22 04:50:00|8654.9|8653.4|8653.6|8652.1|8654.9|8653.4|8653.6|8652.1|57
1729572900000|2024-10-22 04:55:00|8653.5|8652|8653.1|8651.6|8653.7|8652.2|8652.6|8651.1|71
1729573200000|2024-10-22 05:00:00|8653|8651.5|8651.4|8649.9|8653|8651.5|8651.2|8649.7|98
1729573500000|2024-10-22 05:05:00|8651.5|8650|8651.2|8649.7|8652.5|8651|8651.1|8649.6|63
1729573800000|2024-10-22 05:10:00|8651.1|8649.6|8652.5|8651|8652.6|8651.1|8650.9|8649.4|66
1729574100000|2024-10-22 05:15:00|8652.3|8650.8|8653.4|8651.9|8653.6|8652.1|8651.7|8650.2|86
1729574400000|2024-10-22 05:20:00|8653.3|8651.8|8653.1|8651.6|8653.4|8651.9|8652.4|8650.9|85
1729574700000|2024-10-22 05:25:00|8653.2|8651.7|8653.8|8652.3|8653.9|8652.4|8652.9|8651.4|59
1729575000000|2024-10-22 05:30:00|8653.7|8652.2|8654.1|8652.6|8654.4|8652.9|8653.3|8651.8|65
1729575300000|2024-10-22 05:35:00|8654|8652.5|8655.3|8653.8|8655.4|8653.9|8653.7|8652.2|72
1729575600000|2024-10-22 05:40:00|8655.7|8654.2|8653.8|8652.3|8656.2|8654.7|8652.8|8651.3|84
1729575900000|2024-10-22 05:45:00|8653.6|8652.1|8656.5|8655|8656.6|8655.1|8653.6|8652.1|108
1729576200000|2024-10-22 05:50:00|8656.3|8654.8|8655.2|8653.7|8656.3|8654.8|8654.5|8653|98
1729576500000|2024-10-22 05:55:00|8654.9|8653.4|8655.7|8654.2|8656.1|8654.6|8654.3|8652.8|193
1729576800000|2024-10-22 06:00:00|8655.8|8654.3|8655.9|8654.4|8657.9|8656.4|8655.8|8654.3|172
1729577100000|2024-10-22 06:05:00|8655.8|8654.3|8654|8652.5|8656|8654.5|8653.9|8652.4|153
1729577400000|2024-10-22 06:10:00|8653.9|8652.4|8651.5|8650|8654.3|8652.8|8651.4|8649.9|143
1729577700000|2024-10-22 06:15:00|8651.4|8649.9|8651.6|8650.1|8651.7|8650.2|8650.2|8648.7|117
1729578000000|2024-10-22 06:20:00|8651.7|8650.2|8649.3|8647.8|8652.5|8651|8649|8647.5|91
1729578300000|2024-10-22 06:25:00|8649.4|8647.9|8647.3|8645.8|8650.1|8648.6|8647|8645.5|143
1729578600000|2024-10-22 06:30:00|8647.1|8645.6|8647.6|8646.1|8648.8|8647.3|8646.8|8645.3|124
1729578900000|2024-10-22 06:35:00|8647.7|8646.2|8646.8|8645.3|8648.3|8646.8|8646.3|8644.8|140
1729579200000|2024-10-22 06:40:00|8646.9|8645.4|8648.3|8646.8|8649.2|8647.7|8646.7|8645.2|122
1729579500000|2024-10-22 06:45:00|8648.4|8646.9|8648.1|8646.6|8648.6|8647.1|8646.1|8644.6|111
1729579800000|2024-10-22 06:50:00|8648.3|8646.8|8649|8647.5|8650.7|8649.2|8647.8|8646.3|124
1729580100000|2024-10-22 06:55:00|8649.7|8648.2|8655.2|8653.7|8656.2|8654.7|8649.7|8648.2|233
1729580400000|2024-10-22 07:00:00|8655.1|8653.6|8651.3|8649.8|8656.1|8654.6|8650.6|8649.1|235
1729580700000|2024-10-22 07:05:00|8651.4|8649.9|8649.7|8648.2|8652|8650.5|8647.7|8645.9|185
1729581000000|2024-10-22 07:10:00|8649.6|8648.1|8651.3|8649.8|8651.8|8650.3|8649.4|8647.9|144
1729581300000|2024-10-22 07:15:00|8651.4|8649.9|8651.3|8649.8|8651.8|8650.3|8649.9|8648.4|92
1729581600000|2024-10-22 07:20:00|8651.4|8649.9|8652.7|8651.2|8652.7|8651.2|8649.7|8648.2|124
1729581900000|2024-10-22 07:25:00|8652.5|8651|8652.8|8651.3|8653.9|8652.4|8651.8|8650.3|118
1729582200000|2024-10-22 07:30:00|8652.7|8651.2|8651.8|8650.3|8653.4|8651.9|8650.8|8649.3|141
1729582500000|2024-10-22 07:35:00|8652.3|8650.8|8653.4|8651.9|8653.4|8651.9|8651.5|8650|112
1729582800000|2024-10-22 07:40:00|8653.6|8652.1|8651.2|8649.7|8654.7|8653.2|8650.9|8649.4|208
1729583100000|2024-10-22 07:45:00|8651.3|8649.8|8652.5|8651|8653.1|8651.6|8650.5|8649|122
1729583400000|2024-10-22 07:50:00|8652.4|8650.9|8651.7|8650.2|8652.8|8651.3|8651.3|8649.8|118
1729583700000|2024-10-22 07:55:00|8651.8|8650.3|8651.7|8650.2|8652.4|8650.9|8651.2|8649.7|122
1729584000000|2024-10-22 08:00:00|8651.9|8650.4|8650.9|8649.4|8652.5|8651|8650.6|8649.1|170
1729584300000|2024-10-22 08:05:00|8651|8649.5|8650.3|8648.8|8651.8|8650.3|8649.8|8648.3|121
1729584600000|2024-10-22 08:10:00|8650.2|8648.7|8650.2|8648.7|8650.9|8649.4|8649.5|8648|100
1729584900000|2024-10-22 08:15:00|8650.3|8648.8|8650.4|8648.9|8651.3|8649.8|8650|8648.5|82
1729585200000|2024-10-22 08:20:00|8650.5|8649|8650.9|8649.4|8651.4|8649.9|8649.7|8648.2|104
1729585500000|2024-10-22 08:25:00|8651|8649.5|8651.8|8650.3|8652.1|8650.6|8650.2|8648.7|116
1729585800000|2024-10-22 08:30:00|8651.9|8650.4|8653.4|8651.9|8653.9|8652.4|8651.7|8650.2|112
1729586100000|2024-10-22 08:35:00|8653.5|8652|8656|8654.5|8656.5|8655|8653.4|8651.9|101
1729586400000|2024-10-22 08:40:00|8656.2|8654.7|8655.9|8654.4|8657.1|8655.6|8655.7|8654.2|109
1729586700000|2024-10-22 08:45:00|8656|8654.5|8657|8655.5|8657.2|8655.7|8655.7|8654.2|106
1729587000000|2024-10-22 08:50:00|8656.9|8655.4|8657|8655.5|8657.2|8655.7|8656|8654.5|103
1729587300000|2024-10-22 08:55:00|8657.2|8655.7|8655|8653.5|8658.5|8657|8655|8653.5|144
1729587600000|2024-10-22 09:00:00|8654.9|8653.4|8653.5|8652|8656.2|8654.7|8653.4|8651.9|146
1729587900000|2024-10-22 09:05:00|8653.6|8652.1|8653|8651.5|8654.2|8652.7|8652.6|8651.1|105
1729588200000|2024-10-22 09:10:00|8653.1|8651.6|8653.2|8651.7|8654.7|8653.2|8651.4|8649.9|138
1729588500000|2024-10-22 09:15:00|8653.4|8651.9|8654.3|8652.8|8654.3|8652.8|8652.4|8650.9|102
1729588800000|2024-10-22 09:20:00|8654.4|8652.9|8654.7|8653.2|8655.3|8653.8|8653.8|8652.3|116
1729589100000|2024-10-22 09:25:00|8654.9|8653.4|8652.9|8651.4|8654.9|8653.4|8652.6|8651.1|155
1729589400000|2024-10-22 09:30:00|8653|8651.5|8653.6|8652.1|8654.6|8653.1|8652|8650.5|109
1729589700000|2024-10-22 09:35:00|8653.7|8652.2|8653.6|8652.1|8654.2|8652.7|8652.7|8651.2|80
1729590000000|2024-10-22 09:40:00|8653.8|8652.3|8655.6|8654.1|8655.8|8654.3|8653.8|8652.3|79
1729590300000|2024-10-22 09:45:00|8655.7|8654.2|8653.8|8652.3|8656.1|8654.6|8653.6|8652.1|99
1729590600000|2024-10-22 09:50:00|8653.7|8652.2|8660.3|8658.8|8661.2|8659.7|8653.7|8652.2|185
1729590900000|2024-10-22 09:55:00|8660.4|8658.9|8661|8659.5|8662.9|8661.4|8660.2|8658.7|172
1729591200000|2024-10-22 10:00:00|8661.1|8659.6|8662.9|8661.4|8663|8661.5|8660.2|8658.7|112
1729591500000|2024-10-22 10:05:00|8662.8|8661.3|8660.1|8658.6|8663.4|8661.9|8659.2|8657.7|144
1729591800000|2024-10-22 10:10:00|8660|8658.5|8657.7|8656.2|8661.2|8659.7|8657.5|8656|106
1729592100000|2024-10-22 10:15:00|8657.8|8656.3|8657.8|8656.3|8659.4|8657.9|8657.4|8655.9|109
1729592400000|2024-10-22 10:20:00|8657.7|8656.2|8657.1|8655.6|8658|8656.5|8655.9|8654.4|89
1729592700000|2024-10-22 10:25:00|8657.2|8655.7|8656.6|8655.1|8658.1|8656.6|8655.5|8654|138
1729593000000|2024-10-22 10:30:00|8656.5|8655|8656.6|8655.1|8657.8|8656.3|8656.1|8654.6|135
1729593300000|2024-10-22 10:35:00|8656.4|8654.9|8657.2|8655.7|8657.7|8656.2|8654.5|8653|102
1729593600000|2024-10-22 10:40:00|8657.3|8655.8|8658.1|8656.6|8659.1|8657.6|8657.3|8655.8|104
1729593900000|2024-10-22 10:45:00|8658.3|8656.8|8657.9|8656.4|8659|8657.5|8657.6|8656.1|111
1729594200000|2024-10-22 10:50:00|8658|8656.5|8658.2|8656.7|8658.7|8657.2|8657.6|8656.1|100
1729594500000|2024-10-22 10:55:00|8658.3|8656.8|8657.6|8656.1|8658.3|8656.8|8657|8655.5|89
1729594800000|2024-10-22 11:00:00|8657.5|8656|8660.8|8659.3|8661.3|8659.8|8657.2|8655.7|116
1729595100000|2024-10-22 11:05:00|8660.7|8659.2|8659.3|8657.8|8661|8659.5|8659.3|8657.8|75
1729595400000|2024-10-22 11:10:00|8659.2|8657.7|8658.3|8656.8|8659.6|8658.1|8658.2|8656.7|68
1729595700000|2024-10-22 11:15:00|8658.2|8656.7|8658.2|8656.7|8659.2|8657.7|8657.7|8655.7|61
1729596000000|2024-10-22 11:20:00|8658.5|8657|8658.1|8656.6|8659|8657.5|8658|8656.5|97
1729596300000|2024-10-22 11:25:00|8658.2|8656.7|8656|8654.5|8658.6|8657.1|8655.8|8654.3|68
1729596600000|2024-10-22 11:30:00|8655.9|8654.4|8656.5|8655|8656.6|8655.1|8654.3|8652.8|119
1729596900000|2024-10-22 11:35:00|8656.6|8655.1|8655.7|8654.2|8657.5|8656|8655.3|8653.8|103
1729597200000|2024-10-22 11:40:00|8655.5|8654|8656.5|8655|8656.8|8655.3|8654.6|8653.1|145
1729597500000|2024-10-22 11:45:00|8656.7|8655.2|8656.5|8655|8658.3|8656.8|8655.6|8654.1|135
1729597800000|2024-10-22 11:50:00|8656.4|8654.9|8656.3|8654.8|8657.1|8655.6|8654.9|8653.4|123
1729598100000|2024-10-22 11:55:00|8656.4|8654.9|8658.5|8657|8660.1|8658.6|8656.3|8654.8|226
1729598400000|2024-10-22 12:00:00|8658.6|8657.1|8657.4|8655.9|8658.6|8657.1|8656.8|8655.3|165
1729598700000|2024-10-22 12:05:00|8657.2|8655.7|8655.5|8654|8657.4|8655.9|8655|8653.5|126
1729599000000|2024-10-22 12:10:00|8655.6|8654.1|8654.1|8652.6|8655.8|8654.3|8653.4|8651.9|139
1729599300000|2024-10-22 12:15:00|8654.2|8652.7|8654.4|8652.9|8656.1|8654.6|8653.8|8652.3|158
1729599600000|2024-10-22 12:20:00|8654.6|8653.1|8655.6|8654.1|8655.8|8654.3|8653.3|8651.8|122
1729599900000|2024-10-22 12:25:00|8655.8|8654.3|8656.5|8654.1|8657.9|8656.4|8655.8|8653.9|134
1729600200000|2024-10-22 12:30:00|8656.6|8654.2|8656.9|8655.4|8658.5|8657|8656.6|8654.2|171
1729600500000|2024-10-22 12:35:00|8657.1|8655.6|8654.8|8653.3|8657.8|8656.3|8654.3|8652.8|195
1729600800000|2024-10-22 12:40:00|8654.6|8653.1|8653.6|8652.1|8655.9|8654.4|8653.6|8652.1|136
1729601100000|2024-10-22 12:45:00|8653.5|8652|8654.8|8653.3|8655.9|8654.4|8653.4|8651.9|161
1729601400000|2024-10-22 12:50:00|8654.9|8653.4|8659.1|8657.6|8659.1|8657.6|8654.9|8653.4|164
1729601700000|2024-10-22 12:55:00|8659|8657.5|8658|8656.5|8659.3|8657.8|8657.7|8656.2|148
1729602000000|2024-10-22 13:00:00|8658.2|8656.7|8657.1|8655.6|8660.1|8658.6|8657|8655.5|164
1729602300000|2024-10-22 13:05:00|8657|8655.5|8652.2|8650.7|8657|8655.5|8652|8650.5|229
1729602600000|2024-10-22 13:10:00|8652.1|8650.6|8652.4|8650.9|8652.9|8651.4|8651.2|8649.7|165
1729602900000|2024-10-22 13:15:00|8652.5|8651|8652.8|8651.3|8654.9|8653.4|8649.5|8648|243
1729603200000|2024-10-22 13:20:00|8652.7|8651.2|8652.3|8650.8|8652.7|8651.2|8649.3|8647.8|257
1729603500000|2024-10-22 13:25:00|8652.2|8650.7|8650.1|8648.6|8652.6|8651.1|8649.4|8647.9|177
1729603800000|2024-10-22 13:30:00|8650|8648.5|8655.1|8653.6|8655.1|8653.6|8649|8647.5|298
1729604100000|2024-10-22 13:35:00|8655|8653.5|8654.5|8653|8655.6|8654.1|8652.2|8650.7|446
1729604400000|2024-10-22 13:40:00|8654.4|8652.9|8659.6|8658.1|8661|8658.8|8654.4|8652.9|313
1729604700000|2024-10-22 13:45:00|8659.7|8658.2|8657.5|8656|8659.8|8658.3|8657.1|8655.6|282
1729605000000|2024-10-22 13:50:00|8657.6|8656.1|8659.7|8658.2|8660.1|8658.6|8656.2|8654.7|245
1729605300000|2024-10-22 13:55:00|8659.6|8658.1|8658.1|8656.6|8660.6|8659.1|8657.5|8656|293
1729605600000|2024-10-22 14:00:00|8658|8656.5|8661.4|8659.9|8661.5|8660|8657.2|8655.7|270
1729605900000|2024-10-22 14:05:00|8661.3|8659.8|8659.1|8657.6|8663.6|8662.1|8659.1|8657.6|209
1729606200000|2024-10-22 14:10:00|8659.2|8657.7|8660.9|8659.4|8661.7|8660.2|8657.8|8656.3|197
1729606500000|2024-10-22 14:15:00|8661.2|8659.7|8659.2|8657.7|8661.8|8660.3|8656.9|8655.4|254
1729606800000|2024-10-22 14:20:00|8659.3|8657.8|8658.2|8656.7|8659.6|8658.1|8657.4|8655.9|217
1729607100000|2024-10-22 14:25:00|8658.1|8656.6|8657.2|8655.7|8659.4|8657.9|8656.8|8655.3|181
1729607400000|2024-10-22 14:30:00|8657.3|8655.8|8656.5|8655|8659.1|8657.6|8655.6|8654.1|185
1729607700000|2024-10-22 14:35:00|8656.4|8654.9|8655.6|8654.1|8656.8|8655.3|8654.4|8652.9|186
1729608000000|2024-10-22 14:40:00|8655.7|8654.2|8654.7|8653.2|8657.4|8655.9|8654.7|8653.2|207
1729608300000|2024-10-22 14:45:00|8654.8|8653.3|8655.3|8653.8|8656.3|8654.8|8651.8|8650.3|279
1729608600000|2024-10-22 14:50:00|8655.4|8653.9|8655.9|8654.4|8656.2|8654.7|8653.4|8651.9|227
1729608900000|2024-10-22 14:55:00|8655.8|8654.3|8654.4|8652.9|8656.2|8654.7|8653.6|8652.1|292
1729609200000|2024-10-22 15:00:00|8654.5|8653|8652.5|8651|8655|8653.5|8651.8|8650.3|314
1729609500000|2024-10-22 15:05:00|8652.4|8650.9|8651.6|8650.1|8652.7|8651.2|8650.5|8649|127
1729609800000|2024-10-22 15:10:00|8651.7|8650.2|8652.2|8650.7|8653.5|8652|8651.3|8649.8|129
1729610100000|2024-10-22 15:15:00|8652.1|8650.6|8652.1|8650.6|8653.9|8652.4|8650.9|8649.4|150
1729610400000|2024-10-22 15:20:00|8652|8650.5|8650.5|8649|8652.5|8651|8650.3|8648.8|158
1729610700000|2024-10-22 15:25:00|8650.4|8648.9|8650.5|8649|8651.2|8649.7|8649.8|8648.3|217
1729611000000|2024-10-22 15:30:00|8650.4|8648.9|8654|8652.5|8654|8652.5|8649.9|8648.4|152
1729611300000|2024-10-22 15:35:00|8654.3|8652.8|8654.8|8653.3|8656.7|8655.2|8653.6|8652.1|172
1729611600000|2024-10-22 15:40:00|8654.7|8653.2|8655.4|8653.9|8657.4|8655.9|8654.6|8653.1|146
1729611900000|2024-10-22 15:45:00|8655.5|8654|8654.6|8653.1|8656.3|8654.8|8653|8651.5|195
1729612200000|2024-10-22 15:50:00|8654.5|8653|8653|8651.5|8654.8|8653.3|8652.4|8650.9|118
1729612500000|2024-10-22 15:55:00|8652.9|8651.4|8655|8653.5|8655.2|8653.7|8652.8|8651.3|161
1729612800000|2024-10-22 16:00:00|8655.1|8653.6|8655|8653.5|8656.3|8654.8|8654.9|8653.4|139
1729613100000|2024-10-22 16:05:00|8655.1|8653.6|8658.7|8657.2|8659.1|8657.6|8654.8|8653.3|118
1729613400000|2024-10-22 16:10:00|8658.4|8656.9|8660.8|8659.3|8661.9|8660.4|8658.3|8656.8|91
1729613700000|2024-10-22 16:15:00|8660.6|8659.1|8660.6|8659.1|8661.5|8660|8660.1|8658.6|53
1729614000000|2024-10-22 16:20:00|8660.9|8659.4|8660|8658.5|8662|8660.5|8659.7|8658.2|97
1729614300000|2024-10-22 16:25:00|8659.9|8658.4|8660|8658.5|8660.3|8658.8|8659.3|8657.8|56
1729614600000|2024-10-22 16:30:00|8659.5|8658|8659.6|8658.1|8660.4|8658.9|8659.1|8657.6|48
1729614900000|2024-10-22 16:35:00|8659.7|8658.2|8657.3|8655.8|8660.3|8658.8|8656|8654.5|133
1729615200000|2024-10-22 16:40:00|8657.5|8656|8658.4|8656.9|8658.8|8657.3|8656.7|8655.2|99
1729615500000|2024-10-22 16:45:00|8658.3|8656.8|8655.9|8654.4|8658.4|8656.9|8655.4|8653.9|93
1729615800000|2024-10-22 16:50:00|8656|8654.5|8656.4|8654.9|8656.9|8655.4|8655.3|8653.8|173
1729616100000|2024-10-22 16:55:00|8656.5|8655|8655.8|8654.3|8657.7|8656.2|8655.1|8653.6|137
1729616400000|2024-10-22 17:00:00|8655.7|8654.2|8655.1|8653.6|8656.1|8654.6|8654.3|8652.8|131
1729616700000|2024-10-22 17:05:00|8655|8653.5|8657.9|8656.4|8658.9|8657.4|8654.9|8653.4|134
1729617000000|2024-10-22 17:10:00|8657.8|8656.3|8657.3|8655.8|8658|8656.5|8656.3|8654.8|97
1729617300000|2024-10-22 17:15:00|8657.1|8655.6|8655.7|8654.2|8657.4|8655.9|8654.9|8653.4|161
1729617600000|2024-10-22 17:20:00|8655.6|8654.1|8658.5|8657|8658.6|8657.1|8655.5|8654|161
1729617900000|2024-10-22 17:25:00|8658.3|8656.8|8657.7|8656.2|8658.3|8656.8|8656.4|8654.9|95
1729618200000|2024-10-22 17:30:00|8657.6|8656.1|8658|8656.5|8658.6|8657.1|8656.9|8655.4|115
1729618500000|2024-10-22 17:35:00|8658.2|8656.7|8658.7|8657.2|8659.1|8657.6|8657.7|8656.2|107
1729618800000|2024-10-22 17:40:00|8658.5|8657|8657.9|8656.4|8660.1|8658.6|8657.4|8655.9|109
1729619100000|2024-10-22 17:45:00|8657.8|8656.3|8657.8|8656.3|8658.5|8657|8657.1|8655.6|85
1729619400000|2024-10-22 17:50:00|8657.7|8656.2|8655.5|8654|8657.9|8656.4|8655.2|8653.7|148
1729619700000|2024-10-22 17:55:00|8655.4|8653.9|8653.8|8652.3|8655.6|8654.1|8653.6|8652.1|166
1729620000000|2024-10-22 18:00:00|8653.7|8652.2|8651.6|8650.1|8654.1|8652.6|8651.6|8650.1|129
1729620300000|2024-10-22 18:05:00|8651.7|8650.2|8652.4|8650.9|8653|8651.5|8651.1|8649.6|102
1729620600000|2024-10-22 18:10:00|8652.3|8650.8|8652.4|8650.9|8652.5|8651|8650.9|8649.4|86
1729620900000|2024-10-22 18:15:00|8652.3|8650.8|8654.1|8652.6|8654.1|8652.6|8652.2|8650.7|50
1729621200000|2024-10-22 18:20:00|8654|8652.5|8653.2|8651.7|8654.1|8652.6|8652.2|8650.7|111
1729621500000|2024-10-22 18:25:00|8653.1|8651.6|8653.2|8651.7|8653.3|8651.8|8652.2|8650.7|73
1729621800000|2024-10-22 18:30:00|8653.1|8651.6|8653.2|8651.7|8653.4|8651.9|8651.7|8650.2|97
1729622100000|2024-10-22 18:35:00|8653.3|8651.8|8654.5|8653|8654.5|8653|8652.6|8651.1|52
1729622400000|2024-10-22 18:40:00|8654.6|8653.1|8654.8|8653.3|8655.8|8654.3|8653.5|8652|84
1729622700000|2024-10-22 18:45:00|8654.7|8653.2|8655.5|8654|8656|8654.5|8654.6|8653.1|58
1729623000000|2024-10-22 18:50:00|8655.4|8653.9|8655.2|8653.7|8655.7|8654.2|8654.3|8652.8|89
1729623300000|2024-10-22 18:55:00|8655.1|8653.6|8657.2|8655.7|8657.4|8655.9|8655|8653.5|72
1729623600000|2024-10-22 19:00:00|8657.3|8655.8|8657.1|8655.6|8658.6|8657.1|8657|8655.5|112
1729623900000|2024-10-22 19:05:00|8657.2|8655.7|8657.7|8656.2|8658.4|8656.9|8657.2|8655.7|79
1729624200000|2024-10-22 19:10:00|8657.4|8655.9|8656.4|8654.9|8657.6|8656.1|8655.9|8654.4|70
1729624500000|2024-10-22 19:15:00|8656.3|8654.8|8657|8655.5|8657.3|8655.8|8656.3|8654.8|41
1729624800000|2024-10-22 19:20:00|8656.8|8655.3|8656.5|8655|8656.9|8655.4|8656.1|8654.6|34
1729625100000|2024-10-22 19:25:00|8656.4|8654.9|8656.2|8654.7|8656.6|8655.1|8656|8654.5|47
1729625400000|2024-10-22 19:30:00|8656.3|8654.8|8656.2|8654.7|8656.3|8654.8|8655.5|8654|73
1729625700000|2024-10-22 19:35:00|8656.4|8654.9|8657.4|8655.9|8658.3|8656.8|8656.2|8654.7|78
1729626000000|2024-10-22 19:40:00|8657.7|8656.2|8657.4|8655.9|8657.8|8656.3|8656.6|8655.1|87
1729626300000|2024-10-22 19:45:00|8657.5|8656|8656.3|8654.8|8657.6|8656.1|8656.2|8654.7|88
1729626600000|2024-10-22 19:50:00|8656.2|8654.7|8657.8|8656.3|8657.8|8656.3|8656.2|8654.7|58
1729626900000|2024-10-22 19:55:00|8657.7|8656.2|8657.7|8656.2|8657.9|8656.4|8656.8|8654.5|108
1729627200000|2024-10-22 20:00:00|8658|8656.5|8658.5|8657|8659.1|8657.6|8657.9|8656.4|179
1729627500000|2024-10-22 20:05:00|8658.4|8656.9|8657.5|8656|8659|8657.5|8657.2|8655.5|174
1729627800000|2024-10-22 20:10:00|8657.6|8655.2|8657.3|8654.9|8657.9|8655.9|8656.9|8654.8|115
1729628100000|2024-10-22 20:15:00|8656.8|8655.3|8655.7|8654.2|8657.5|8655.7|8655.6|8653.8|91
1729628400000|2024-10-22 20:20:00|8655.6|8654.1|8657.1|8655.6|8657.3|8655.6|8655.6|8654.1|23
1729628700000|2024-10-22 20:25:00|8657.6|8655.2|8656.7|8655.2|8657.6|8655.3|8656.6|8654.6|24
1729629000000|2024-10-22 20:30:00|8656.6|8655.1|8657.1|8655.6|8657.1|8655.6|8655.8|8654.3|93
1729629300000|2024-10-22 20:35:00|8657.2|8655.7|8656.9|8655.4|8657.4|8655.9|8656.6|8655.1|56
1729629600000|2024-10-22 20:40:00|8657|8655.5|8656|8653.6|8657|8655.5|8655.5|8653.4|101
1729629900000|2024-10-22 20:45:00|8655.9|8653.5|8655.2|8652.8|8656|8654|8654.7|8652.6|61
1729630200000|2024-10-22 20:50:00|8655.4|8653|8655|8652.6|8655.6|8653.2|8654.9|8652.5|27
1729630500000|2024-10-22 20:55:00|8655.8|8651.9|8657.5|8651|8657.7|8651.9|8655.3|8650.4|51
1729630800000|2024-10-22 21:00:00|8658.8|8652.3|8658.6|8652.1|8658.8|8652.3|8658.1|8651.6|3
1729631100000|2024-10-22 21:05:00|8660|8653.5|8656.8|8650.3|8660|8653.5|8656.7|8650.2|8
1729631400000|2024-10-22 21:10:00|8656.9|8650.4|8657|8650.5|8658.5|8652|8656|8649.5|33
1729631700000|2024-10-22 21:15:00|8656.9|8650.4|8657.3|8650.8|8657.3|8650.8|8656.8|8650.3|7
1729632000000|2024-10-22 21:20:00|8657.4|8650.9|8657.3|8650.8|8657.4|8650.9|8657.1|8650.6|20
1729632300000|2024-10-22 21:25:00|8657.2|8650.7|8657.4|8650.9|8657.4|8650.9|8657.2|8650.7|13
1729632600000|2024-10-22 21:30:00|8657.2|8650.7|8655.7|8649.2|8657.4|8650.9|8654.6|8648.1|81
1729632900000|2024-10-22 21:35:00|8655.9|8649.4|8659.5|8653|8659.8|8653.3|8655.8|8649.3|110
1729633200000|2024-10-22 21:40:00|8659.6|8653.1|8656.8|8650.3|8659.6|8653.1|8654.9|8648.4|108
1729633500000|2024-10-22 21:45:00|8656.7|8650.2|8658.9|8652.4|8659|8652.5|8656.5|8650|33
1729633800000|2024-10-22 21:50:00|8658.8|8652.3|8659.1|8652.6|8659.5|8653|8658.7|8652.2|42
1729634100000|2024-10-22 21:55:00|8659.2|8652.7|8658.7|8652.2|8659.9|8653.4|8658.7|8652.2|25
1729634400000|2024-10-22 22:00:00|8658.6|8652.1|8656.1|8651.4|8659.6|8653.1|8655.4|8650.2|71
1729634700000|2024-10-22 22:05:00|8655.3|8652.2|8653.4|8651|8657.1|8653.8|8653|8650.6|85
1729635000000|2024-10-22 22:10:00|8653.1|8650.7|8652.4|8650|8653.1|8650.7|8652.4|8650|52
1729635300000|2024-10-22 22:15:00|8652.5|8650.1|8652.8|8650.4|8652.8|8650.4|8652.5|8650.1|24
1729635600000|2024-10-22 22:20:00|8652.9|8650.5|8652.6|8650.2|8652.9|8650.5|8652.6|8650.2|16
1729635900000|2024-10-22 22:25:00|8652.7|8650.3|8652.3|8649.9|8652.8|8650.7|8651.9|8649.5|24
1729636200000|2024-10-22 22:30:00|8652.2|8649.8|8653.3|8650.9|8653.3|8650.9|8652.1|8649.7|25
1729636500000|2024-10-22 22:35:00|8653.1|8650.7|8653.6|8651.2|8653.7|8651.3|8653.1|8650.7|13
1729636800000|2024-10-22 22:40:00|8653.7|8651.3|8654|8651.6|8654|8651.6|8653.7|8651.3|12
1729637100000|2024-10-22 22:45:00|8653.8|8651.4|8652.9|8650.5|8653.8|8651.4|8652.9|8650.5|17
1729637400000|2024-10-22 22:50:00|8652.8|8650.4|8654.4|8652|8654.6|8652.2|8652.7|8650.3|25
1729637700000|2024-10-22 22:55:00|8654.5|8652.1|8654.4|8652|8654.5|8652.1|8654|8651.6|20
1729638000000|2024-10-22 23:00:00|8654.5|8652.1|8655|8652.6|8655.1|8652.7|8654.4|8652|24
1729638300000|2024-10-22 23:05:00|8654.7|8652.3|8653.4|8651.9|8654.7|8652.3|8652.9|8651.4|30
1729638600000|2024-10-22 23:10:00|8653.8|8651.4|8654.1|8651.7|8654.2|8652.2|8653.4|8651.4|17
1729638900000|2024-10-22 23:15:00|8654|8651.6|8654|8652.5|8654.4|8652.7|8653.6|8651.6|19
1729639200000|2024-10-22 23:20:00|8653.9|8652.4|8655.2|8652.8|8655.4|8653.5|8653.9|8652.1|20
1729639500000|2024-10-22 23:25:00|8654.8|8653.3|8655|8652.6|8655.2|8653.4|8654.4|8652.5|19
1729639800000|2024-10-22 23:30:00|8654.5|8653|8655.1|8652.7|8655.1|8653.5|8654.5|8652.6|12
1729640100000|2024-10-22 23:35:00|8655.3|8652.9|8654.6|8653.1|8655.3|8653.5|8654.5|8652.7|23
1729640400000|2024-10-22 23:40:00|8655.1|8652.7|8655.4|8653.9|8655.6|8654.1|8654.8|8652.7|31
1729640700000|2024-10-22 23:45:00|8656|8653.6|8656.4|8654|8656.5|8654.2|8655.3|8653.3|33
1729641000000|2024-10-22 23:50:00|8656.3|8653.9|8656.7|8654.3|8656.8|8654.4|8655.6|8653.7|28
1729641300000|2024-10-22 23:55:00|8656.6|8654.2|8657|8654.6|8657.1|8654.7|8656.4|8654|21
1729641600000|2024-10-23 00:00:00|8657.2|8654.8|8658.6|8656.2|8659.1|8656.7|8657|8654.6|75
1729641900000|2024-10-23 00:05:00|8658.7|8656.3|8659.5|8658|8659.8|8658.3|8658.6|8656.2|65
1729642200000|2024-10-23 00:10:00|8659.6|8658.1|8660.4|8658.9|8660.9|8659.4|8659.5|8657.5|65
1729642500000|2024-10-23 00:15:00|8660.5|8659|8661|8659.5|8661.2|8659.7|8659.9|8658|54
1729642800000|2024-10-23 00:20:00|8661.3|8659.8|8662.5|8661|8663|8661.5|8661.2|8659.7|67
1729643100000|2024-10-23 00:25:00|8662.4|8660.9|8662.7|8661.2|8663.4|8661.9|8662|8660.5|68
1729643400000|2024-10-23 00:30:00|8662.8|8661.3|8661.5|8660|8663.5|8662|8661.2|8659.7|70
1729643700000|2024-10-23 00:35:00|8661.3|8659.8|8662.3|8660.8|8663|8661.5|8660.7|8659.2|66
1729644000000|2024-10-23 00:40:00|8662.2|8660.7|8664.5|8663|8664.7|8663.2|8662.2|8660.7|56
1729644300000|2024-10-23 00:45:00|8664.4|8662.9|8667.4|8665.9|8667.9|8666.4|8663.9|8662.4|108
1729644600000|2024-10-23 00:50:00|8667.5|8666|8663.9|8662.4|8668.3|8666.8|8662.3|8660.8|171
1729644900000|2024-10-23 00:55:00|8663.8|8662.3|8667.8|8666.3|8667.9|8666.4|8663.4|8661.9|168
1729645200000|2024-10-23 01:00:00|8667.9|8666.4|8665.5|8664|8667.9|8666.4|8665.1|8663.6|106
1729645500000|2024-10-23 01:05:00|8665.6|8664.1|8666.2|8664.7|8666.4|8664.9|8665.4|8663.9|70
1729645800000|2024-10-23 01:10:00|8666.1|8664.6|8668|8666.5|8669.5|8667.7|8665.8|8664.3|138
1729646100000|2024-10-23 01:15:00|8667.9|8666.4|8667.4|8665.9|8669.2|8667.7|8666.9|8665.4|113
1729646400000|2024-10-23 01:20:00|8667.3|8665.8|8669.7|8668.2|8670.4|8668.4|8667.2|8665.7|134
1729646700000|2024-10-23 01:25:00|8669.8|8668.3|8668.7|8667.2|8670.1|8668.6|8668.3|8666.8|81
1729647000000|2024-10-23 01:30:00|8668.6|8667.1|8669.1|8667.6|8669.1|8667.6|8667.2|8665.7|87
1729647300000|2024-10-23 01:35:00|8669.2|8667.7|8670|8668.5|8670.6|8669.1|8667.5|8666|105
1729647600000|2024-10-23 01:40:00|8669.9|8668.4|8670.3|8668.8|8670.6|8669|8669.1|8667.2|108
1729647900000|2024-10-23 01:45:00|8670|8668.5|8668.5|8667|8670.8|8668.9|8668.5|8667|65
1729648200000|2024-10-23 01:50:00|8668.7|8667.2|8669.7|8668.2|8669.8|8668.3|8667.8|8666.3|64
1729648500000|2024-10-23 01:55:00|8669.6|8668.1|8669.2|8667.7|8669.6|8668.1|8668.6|8667.1|62
1729648800000|2024-10-23 02:00:00|8669.1|8667.6|8669.9|8668.4|8670.2|8668.7|8669|8667.3|84
1729649100000|2024-10-23 02:05:00|8670|8668.5|8669.8|8668.3|8670.5|8669|8669.8|8668.3|80
1729649400000|2024-10-23 02:10:00|8669.9|8668.4|8670.1|8668.6|8670.5|8669|8669.4|8667.9|65
1729649700000|2024-10-23 02:15:00|8670|8668.5|8669.9|8668.4|8670.4|8668.9|8669.8|8668.3|44
1729650000000|2024-10-23 02:20:00|8669.8|8668.3|8668.5|8667|8669.8|8668.3|8668.5|8667|59
1729650300000|2024-10-23 02:25:00|8668.4|8666.9|8668.3|8666.8|8669|8667.5|8668.2|8666.7|53
1729650600000|2024-10-23 02:30:00|8668.5|8667|8668.4|8666.9|8668.9|8667.3|8668|8666.5|72
1729650900000|2024-10-23 02:35:00|8668.3|8666.8|8668.7|8667.2|8669.1|8667.5|8667.7|8666.2|67
1729651200000|2024-10-23 02:40:00|8668.6|8667.1|8667.3|8664.9|8668.7|8667.2|8666.8|8664.6|79
1729651500000|2024-10-23 02:45:00|8667.4|8665|8667|8665.5|8667.7|8666.2|8666.5|8664.9|67
1729651800000|2024-10-23 02:50:00|8667.1|8665.6|8667.3|8665.8|8667.8|8666.3|8666.8|8665.3|84
1729652100000|2024-10-23 02:55:00|8667.4|8665.9|8667.2|8665.7|8667.9|8666.4|8666.7|8665.2|65
1729652400000|2024-10-23 03:00:00|8667|8665.5|8666.6|8665.1|8667.5|8666|8666.2|8664.7|103
1729652700000|2024-10-23 03:05:00|8666.8|8665.3|8666.6|8665.1|8668|8666.5|8666.6|8665.1|62
1729653000000|2024-10-23 03:10:00|8666.4|8664.9|8668.9|8667.4|8669.1|8667.6|8666.2|8664.7|67
1729653300000|2024-10-23 03:15:00|8668.8|8667.3|8668.7|8667.2|8669.2|8667.7|8668.4|8666.9|46
1729653600000|2024-10-23 03:20:00|8668.8|8667.3|8670.4|8668.9|8670.4|8668.9|8668.6|8667.1|48
1729653900000|2024-10-23 03:25:00|8670.5|8669|8671.1|8669.6|8671.3|8669.8|8670.3|8668.8|47
1729654200000|2024-10-23 03:30:00|8671.2|8669.7|8670.1|8668.6|8671.4|8669.9|8670|8668.5|63
1729654500000|2024-10-23 03:35:00|8669.9|8668.4|8669.3|8667.8|8670|8668.5|8669.1|8667.6|32
1729654800000|2024-10-23 03:40:00|8669.2|8667.7|8668.2|8666.7|8669.2|8667.7|8667.8|8666.3|38
1729655100000|2024-10-23 03:45:00|8668.6|8667.1|8667.7|8666.2|8668.6|8667.1|8667.6|8666.1|53
1729655400000|2024-10-23 03:50:00|8667.8|8666.3|8667.6|8666.1|8667.9|8666.4|8667|8665.5|89
1729655700000|2024-10-23 03:55:00|8667.5|8666|8667.5|8666|8667.7|8666.2|8667|8665.5|88
1729656000000|2024-10-23 04:00:00|8667.4|8665.9|8668|8666.5|8669.4|8667.9|8666.1|8664.6|134
1729656300000|2024-10-23 04:05:00|8668.1|8666.6|8669.5|8667.1|8670.1|8668.6|8668|8666.5|116
1729656600000|2024-10-23 04:10:00|8669.3|8666.9|8670.1|8668.6|8670.2|8668.7|8668.5|8666.8|66
1729656900000|2024-10-23 04:15:00|8670.2|8668.7|8670|8668.5|8670.6|8669.1|8669.4|8667.9|75
1729657200000|2024-10-23 04:20:00|8670.2|8668.7|8670.4|8668.9|8670.9|8669.4|8670.1|8668.3|40
1729657500000|2024-10-23 04:25:00|8670.6|8669.1|8671.5|8670|8672.2|8670.7|8670.6|8669|38
1729657800000|2024-10-23 04:30:00|8671.7|8670.2|8671.2|8669.7|8672|8670.5|8670.9|8669.4|37
1729658100000|2024-10-23 04:35:00|8671.3|8669.8|8671.7|8670.2|8671.9|8670.4|8671.2|8669.7|33
1729658400000|2024-10-23 04:40:00|8671.8|8670.3|8670.9|8669.4|8672.1|8670.6|8670.7|8669.2|67
1729658700000|2024-10-23 04:45:00|8670.8|8669.3|8671.5|8670|8673.1|8671.6|8670.8|8669.3|104
1729659000000|2024-10-23 04:50:00|8671.7|8670.2|8671.3|8669.8|8672|8670.5|8670.3|8668.8|52
1729659300000|2024-10-23 04:55:00|8671.4|8669.9|8670.5|8669|8671.4|8669.9|8670.2|8668.7|75
1729659600000|2024-10-23 05:00:00|8670.4|8668.9|8672.6|8671.1|8672.8|8671.3|8669.7|8668.2|118
1729659900000|2024-10-23 05:05:00|8672.7|8671.2|8674.9|8673.4|8675.3|8673.8|8672.4|8670.6|151
1729660200000|2024-10-23 05:10:00|8675.1|8673.6|8675|8673.5|8675.4|8673.9|8673.5|8672|118
1729660500000|2024-10-23 05:15:00|8675.1|8673.6|8676.2|8674.7|8676.2|8674.7|8674.6|8673.1|89
1729660800000|2024-10-23 05:20:00|8676.1|8674.6|8674.9|8673.4|8676.3|8674.8|8674.7|8673.2|77
1729661100000|2024-10-23 05:25:00|8674.7|8673.2|8673.9|8672.4|8675|8673.5|8673.5|8672|73
1729661400000|2024-10-23 05:30:00|8673.8|8672.3|8672|8670.5|8674.2|8672.7|8672|8670.5|81
1729661700000|2024-10-23 05:35:00|8671.9|8670.4|8672.6|8671.1|8672.8|8671.3|8671.7|8670.1|70
1729662000000|2024-10-23 05:40:00|8672.7|8671.2|8672.1|8670.6|8674.2|8672.3|8672|8670.4|67
1729662300000|2024-10-23 05:45:00|8672.2|8670.7|8672.2|8670.7|8672.8|8671.3|8671.8|8670.3|114
1729662600000|2024-10-23 05:50:00|8672.1|8670.6|8671.4|8669.9|8672.5|8671|8670.4|8668.9|101
1729662900000|2024-10-23 05:55:00|8671.2|8669.7|8671|8669.5|8672.1|8670.5|8671|8669.5|86
1729663200000|2024-10-23 06:00:00|8671.1|8669.6|8672.4|8670.9|8674.3|8672.8|8670|8668.5|182
1729663500000|2024-10-23 06:05:00|8672.5|8671|8671.3|8669.8|8674.3|8672.8|8670.9|8669.4|170
1729663800000|2024-10-23 06:10:00|8671.4|8669.9|8671.7|8670.2|8672.3|8670.8|8670.6|8669.1|137
1729664100000|2024-10-23 06:15:00|8671.6|8670.1|8668.6|8667.1|8672.3|8670.8|8668|8666.5|142
1729664400000|2024-10-23 06:20:00|8668.7|8667.2|8670.5|8669|8670.6|8669.1|8668.1|8666.6|146
1729664700000|2024-10-23 06:25:00|8670.6|8669.1|8669.6|8668.1|8672.1|8670.6|8669.6|8668.1|134
1729665000000|2024-10-23 06:30:00|8669.5|8668|8673.3|8671.8|8673.6|8672.1|8669.5|8668|137
1729665300000|2024-10-23 06:35:00|8673.5|8672|8676.7|8675.2|8677.9|8676.4|8673.5|8672|132
1729665600000|2024-10-23 06:40:00|8676.8|8675.3|8677.7|8676.2|8678.7|8677.2|8676.7|8675.2|130
1729665900000|2024-10-23 06:45:00|8677.6|8676.1|8679.2|8677.7|8679.6|8678.1|8677.5|8676|101
1729666200000|2024-10-23 06:50:00|8679.1|8677.6|8678.8|8677.3|8680.2|8678.7|8678.5|8677|101
1729666500000|2024-10-23 06:55:00|8678.9|8677.4|8677.8|8676.3|8679.1|8677.6|8676.9|8675.4|122
1729666800000|2024-10-23 07:00:00|8678|8676.5|8683.1|8681.6|8684.5|8683|8677.8|8676.3|226
1729667100000|2024-10-23 07:05:00|8683.3|8681.8|8683.1|8681.6|8683.5|8682|8680.8|8679.3|176
1729667400000|2024-10-23 07:10:00|8683.2|8681.7|8684.4|8682.9|8684.8|8683.3|8682.6|8681.1|165
1729667700000|2024-10-23 07:15:00|8684.5|8683|8685.2|8683.7|8686.7|8685.2|8684.4|8682.9|149
1729668000000|2024-10-23 07:20:00|8685|8683.5|8685|8683.5|8687|8685.5|8684.8|8683.3|182
1729668300000|2024-10-23 07:25:00|8684.7|8683.2|8685.4|8683.9|8685.6|8684.1|8683.9|8682.4|130
1729668600000|2024-10-23 07:30:00|8685.5|8684|8681.9|8680.4|8685.6|8684.1|8681.3|8679.7|164
1729668900000|2024-10-23 07:35:00|8682|8680.5|8681.1|8679.6|8683.8|8682.3|8680.3|8678.8|132
1729669200000|2024-10-23 07:40:00|8681.2|8679.7|8679.8|8678.3|8681.6|8680.1|8679.5|8678|75
1729669500000|2024-10-23 07:45:00|8679.9|8678.4|8678|8676.5|8682.8|8681.3|8678|8676.5|124
1729669800000|2024-10-23 07:50:00|8677.9|8676.4|8678.7|8677.2|8680.2|8678.7|8676.9|8675.4|155
1729670100000|2024-10-23 07:55:00|8678.6|8677.1|8680.3|8678.8|8681.1|8679.6|8678.6|8677.1|127
1729670400000|2024-10-23 08:00:00|8680.4|8678.9|8678.1|8676.6|8680.5|8679|8676.7|8675.2|124
1729670700000|2024-10-23 08:05:00|8678|8676.5|8677.6|8676.1|8678.7|8677.2|8677.1|8675.6|96
1729671000000|2024-10-23 08:10:00|8677.7|8676.2|8676.5|8675|8679.6|8678.1|8676.5|8675|139
1729671300000|2024-10-23 08:15:00|8676.4|8674.9|8674.8|8673.3|8677.2|8675.7|8674.8|8673.3|109
1729671600000|2024-10-23 08:20:00|8674.9|8673.4|8676.7|8675.2|8677.7|8676.2|8674.4|8672.9|118
1729671900000|2024-10-23 08:25:00|8676.6|8675.1|8677.7|8676.2|8678.3|8676.8|8675.7|8674.2|87
1729672200000|2024-10-23 08:30:00|8677.6|8676.1|8676.7|8675.2|8678.7|8677.2|8675.9|8674.4|93
1729672500000|2024-10-23 08:35:00|8676.6|8675.1|8670.5|8669|8677.5|8676|8670.2|8668.7|151
1729672800000|2024-10-23 08:40:00|8670.4|8668.9|8670.8|8669.3|8672|8670.5|8670.1|8668.6|67
1729673100000|2024-10-23 08:45:00|8670.9|8669.4|8670.6|8669.1|8672.7|8671.2|8670.1|8668.6|91
1729673400000|2024-10-23 08:50:00|8670.5|8669|8668.6|8667.1|8670.5|8669|8667.9|8666.4|119
1729673700000|2024-10-23 08:55:00|8668.5|8667|8667|8665.5|8668.6|8667.1|8665.8|8664.3|197
1729674000000|2024-10-23 09:00:00|8666.9|8665.4|8668.1|8666.6|8668.3|8666.8|8666|8664.5|92
1729674300000|2024-10-23 09:05:00|8668.2|8666.7|8670|8668.5|8670|8668.5|8667.4|8665.9|98
1729674600000|2024-10-23 09:10:00|8669.8|8668.3|8670.1|8668.6|8672.2|8670.7|8669.3|8667.8|120
1729674900000|2024-10-23 09:15:00|8670.2|8668.7|8673.6|8672.1|8673.6|8672.1|8669.8|8668.3|124
1729675200000|2024-10-23 09:20:00|8673.5|8672|8677|8675.5|8677.1|8675.6|8672.4|8670.9|96
1729675500000|2024-10-23 09:25:00|8677.1|8675.6|8677.5|8676|8678.2|8676.7|8676.5|8675|162
1729675800000|2024-10-23 09:30:00|8677.2|8675.7|8676.2|8674.7|8678.4|8676.9|8675.8|8674.3|124
1729676100000|2024-10-23 09:35:00|8676|8674.5|8671.7|8670.2|8676.4|8674.9|8671.2|8669.7|123
1729676400000|2024-10-23 09:40:00|8671.6|8670.1|8672.8|8671.3|8674.5|8673|8670.8|8669.3|122
1729676700000|2024-10-23 09:45:00|8673|8671.5|8675|8673.5|8675.2|8673.7|8672|8670.5|92
1729677000000|2024-10-23 09:50:00|8675.1|8673.6|8675.8|8674.3|8675.9|8674.4|8673.4|8671.9|102
1729677300000|2024-10-23 09:55:00|8675.7|8674.2|8674.9|8673.4|8677.5|8676|8674.2|8672.7|154
1729677600000|2024-10-23 10:00:00|8675|8673.5|8672.2|8670.7|8675.1|8673.6|8671.8|8670.3|124
1729677900000|2024-10-23 10:05:00|8672.3|8670.8|8669.4|8667.9|8672.7|8671.2|8669.3|8667.8|98
1729678200000|2024-10-23 10:10:00|8669.5|8668|8670.2|8668.7|8671.3|8669.8|8669.4|8667.9|94
1729678500000|2024-10-23 10:15:00|8670.1|8668.6|8669|8667.5|8671|8669.5|8668.5|8667|59
1729678800000|2024-10-23 10:20:00|8668.9|8667.4|8667.5|8666|8669.6|8668.1|8667.4|8665.9|65
1729679100000|2024-10-23 10:25:00|8667.4|8665.9|8667.1|8665.6|8667.8|8666|8666|8664.1|93
1729679400000|2024-10-23 10:30:00|8666.7|8665.2|8668.7|8667.2|8668.8|8667.3|8665.4|8663.9|88
1729679700000|2024-10-23 10:35:00|8668.6|8667.1|8669.5|8668|8669.8|8668.3|8668.3|8666.8|64
1729680000000|2024-10-23 10:40:00|8669.7|8668.2|8669.9|8668.4|8671.3|8669.8|8668.2|8666.7|84
1729680300000|2024-10-23 10:45:00|8670|8668.5|8669.5|8668|8670|8668.5|8666.5|8665|113
1729680600000|2024-10-23 10:50:00|8669.6|8668.1|8668.1|8666.6|8669.7|8668.2|8667.3|8665.8|105
1729680900000|2024-10-23 10:55:00|8668|8666.5|8668.3|8666.8|8668.9|8667.4|8666.3|8664.8|76
1729681200000|2024-10-23 11:00:00|8668.2|8666.7|8668.2|8666.7|8668.7|8667.2|8667.1|8665.6|70
1729681500000|2024-10-23 11:05:00|8668.1|8666.6|8670.4|8668.9|8670.4|8668.9|8667.6|8666.1|84
1729681800000|2024-10-23 11:10:00|8670.5|8669|8671.5|8670|8671.6|8670.1|8669.5|8668|109
1729682100000|2024-10-23 11:15:00|8671.4|8669.9|8670.1|8668.6|8671.4|8669.9|8668.5|8667|95
1729682400000|2024-10-23 11:20:00|8670.6|8669.1|8671.2|8669.7|8671.3|8669.8|8669.6|8668.1|107
1729682700000|2024-10-23 11:25:00|8671.3|8669.8|8671.6|8670.1|8672.1|8670.6|8670.6|8669.1|113
1729683000000|2024-10-23 11:30:00|8671.7|8670.2|8672.5|8671|8673.3|8671.8|8671.4|8669.9|89
1729683300000|2024-10-23 11:35:00|8672.6|8671.1|8671.8|8670.3|8673.2|8671.7|8671.8|8670.3|76
1729683600000|2024-10-23 11:40:00|8672|8670.5|8674.3|8672.8|8675.5|8674|8671.6|8670.1|177
1729683900000|2024-10-23 11:45:00|8674.2|8672.7|8676.2|8674.7|8676.6|8675.1|8674.1|8672.6|131
1729684200000|2024-10-23 11:50:00|8676.3|8674.8|8676.9|8675.4|8676.9|8675.4|8674.3|8672.8|130
1729684500000|2024-10-23 11:55:00|8677|8675.5|8679.2|8677.7|8679.8|8678.3|8676.6|8675.1|146
1729684800000|2024-10-23 12:00:00|8679.3|8677.8|8674.6|8673.1|8679.4|8677.9|8674|8672.5|252
1729685100000|2024-10-23 12:05:00|8674.3|8672.8|8674.9|8673.4|8675.6|8674.1|8672.7|8671.2|267
1729685400000|2024-10-23 12:10:00|8674.7|8673.2|8679|8677.5|8679.2|8677.7|8674.7|8673.2|147
1729685700000|2024-10-23 12:15:00|8678.9|8677.4|8681.3|8679.8|8682.5|8681|8678.8|8677.3|178
1729686000000|2024-10-23 12:20:00|8681.2|8679.7|8681.1|8679.6|8683.2|8681.7|8679.5|8678|306
1729686300000|2024-10-23 12:25:00|8681.2|8679.7|8680.6|8679.1|8683.2|8681.7|8679.1|8677.6|190
1729686600000|2024-10-23 12:30:00|8680.5|8679|8678|8676.5|8681.2|8679.7|8677.9|8676.4|196
1729686900000|2024-10-23 12:35:00|8677.9|8676.4|8678.4|8676.9|8679.8|8678.3|8676.6|8674.6|170
1729687200000|2024-10-23 12:40:00|8678.5|8677|8676.6|8675.1|8679.2|8677.3|8675.7|8673.8|137
1729687500000|2024-10-23 12:45:00|8676.7|8675.2|8675|8673.5|8676.9|8675.4|8672.4|8670.9|184
1729687800000|2024-10-23 12:50:00|8675.1|8673.6|8673.7|8672.2|8675.1|8673.6|8672.5|8671|148
1729688100000|2024-10-23 12:55:00|8673.9|8672.4|8674|8672.5|8675.5|8674|8673.2|8671.7|132
1729688400000|2024-10-23 13:00:00|8673.7|8672.2|8674.2|8672.7|8674.5|8673|8671.8|8670.3|154
1729688700000|2024-10-23 13:05:00|8673.9|8672.4|8675.9|8674.4|8676.6|8675.1|8673.6|8672.1|120
1729689000000|2024-10-23 13:10:00|8675.8|8674.3|8677.2|8675.7|8679.4|8677.9|8675.5|8674|127
1729689300000|2024-10-23 13:15:00|8677.3|8675.8|8676.3|8674.8|8678.7|8677.2|8675.9|8674.4|188
1729689600000|2024-10-23 13:20:00|8676.4|8674.9|8675.1|8673.6|8676.4|8674.9|8673.5|8672|157
1729689900000|2024-10-23 13:25:00|8675.4|8673.9|8674.6|8673.1|8677.8|8676.3|8674.5|8673|218
1729690200000|2024-10-23 13:30:00|8674.7|8673.2|8673.7|8672.2|8675.6|8674.1|8673.3|8671.8|176
1729690500000|2024-10-23 13:35:00|8673.6|8672.1|8673.4|8671.9|8676|8674.5|8672.5|8671|221
1729690800000|2024-10-23 13:40:00|8673.3|8671.8|8672.3|8670.8|8674.2|8672.7|8671.3|8669.8|80
1729691100000|2024-10-23 13:45:00|8671.4|8669.9|8675.4|8673.9|8676.3|8674.8|8670.1|8668.6|208
1729691400000|2024-10-23 13:50:00|8675.5|8674|8676.8|8675.3|8677.5|8676|8675.3|8673.8|244
1729691700000|2024-10-23 13:55:00|8676.6|8675.1|8678.1|8673.9|8679|8677.2|8675.7|8673.8|196
1729692000000|2024-10-23 14:00:00|8677.9|8673.7|8675.7|8674.2|8679.7|8677.3|8675.5|8673.7|265
1729692300000|2024-10-23 14:05:00|8675.8|8674.3|8674.5|8673|8676.6|8675.1|8673.2|8671.7|238
1729692600000|2024-10-23 14:10:00|8674.7|8673.2|8673.2|8671.7|8675.4|8673.9|8672.9|8671.4|230
1729692900000|2024-10-23 14:15:00|8673.1|8671.6|8671.4|8669.9|8673.1|8671.6|8669.9|8668.4|170
1729693200000|2024-10-23 14:20:00|8671.5|8670|8670.9|8669.4|8673.1|8671.6|8670.4|8668.9|151
1729693500000|2024-10-23 14:25:00|8671.2|8669.7|8672.6|8671.1|8673|8671.5|8670|8668.5|160
1729693800000|2024-10-23 14:30:00|8672.5|8671|8675|8673.5|8675.6|8674.1|8671.7|8670.2|182
1729694100000|2024-10-23 14:35:00|8674.9|8673.4|8673.9|8672.4|8676.9|8675.4|8672.8|8671.3|191
1729694400000|2024-10-23 14:40:00|8674|8672.5|8674.6|8673.1|8676.3|8674.8|8673.6|8672.1|164
1729694700000|2024-10-23 14:45:00|8674.5|8673|8674.2|8672.7|8675.2|8673.7|8674.1|8672.6|145
1729695000000|2024-10-23 14:50:00|8674.1|8672.6|8670.1|8668.6|8674.1|8672.6|8670|8668.5|170
1729695300000|2024-10-23 14:55:00|8670.2|8668.7|8671|8669.5|8671.4|8669.9|8669.7|8668.2|185
1729695600000|2024-10-23 15:00:00|8670.8|8669.3|8669.8|8668.3|8672.4|8670.9|8669.5|8668|140
1729695900000|2024-10-23 15:05:00|8669.7|8668.2|8666.3|8664.8|8670.4|8668.9|8665.9|8664.4|167
1729696200000|2024-10-23 15:10:00|8666.4|8664.9|8664.3|8662.8|8666.4|8664.9|8663.4|8661.9|230
1729696500000|2024-10-23 15:15:00|8664.2|8662.7|8665.2|8663.7|8666.1|8664.6|8663.9|8662.2|153
1729696800000|2024-10-23 15:20:00|8665.3|8663.8|8667.8|8666.3|8670.2|8668.7|8664.6|8663.1|198
1729697100000|2024-10-23 15:25:00|8667.9|8666.4|8663.9|8662.4|8667.9|8666.4|8663.7|8662.2|183
1729697400000|2024-10-23 15:30:00|8664|8662.5|8666.2|8664.7|8666.6|8665.1|8664|8662.5|106
1729697700000|2024-10-23 15:35:00|8666.3|8664.8|8664.7|8663.2|8666.5|8665|8664.2|8662.7|87
1729698000000|2024-10-23 15:40:00|8664.8|8663.3|8665.8|8664.3|8668.5|8667|8664.7|8663.2|150
1729698300000|2024-10-23 15:45:00|8666|8664.5|8666.7|8665.2|8667|8665.5|8665.8|8664.3|133
1729698600000|2024-10-23 15:50:00|8666.8|8665.3|8665.8|8664.3|8668|8666.5|8665.7|8664.2|94
1729698900000|2024-10-23 15:55:00|8665.7|8664.2|8666.3|8664.8|8666.9|8665.4|8664.7|8663.2|102
1729699200000|2024-10-23 16:00:00|8666.4|8664.9|8665.6|8664.1|8666.9|8665.4|8665.3|8663.8|85
1729699500000|2024-10-23 16:05:00|8665.5|8664|8666.3|8664.8|8666.5|8665|8665.3|8663.8|82
1729699800000|2024-10-23 16:10:00|8666.4|8664.9|8667.7|8666.2|8668|8666.5|8666.2|8664.7|75
1729700100000|2024-10-23 16:15:00|8667.6|8666.1|8668|8666.5|8668.3|8666.8|8666.9|8665.4|72
1729700400000|2024-10-23 16:20:00|8667.9|8666.4|8669.8|8668.3|8670.4|8668.9|8667.8|8666.3|138
1729700700000|2024-10-23 16:25:00|8669.6|8668.1|8670.2|8668.7|8671|8669.5|8668.7|8667.2|102
1729701000000|2024-10-23 16:30:00|8670.3|8668.8|8670|8668.5|8671.2|8669.7|8669.8|8668.3|103
1729701300000|2024-10-23 16:35:00|8670.1|8668.6|8669.8|8668.3|8670.6|8669.1|8668.6|8667.1|111
1729701600000|2024-10-23 16:40:00|8669.7|8668.2|8670.8|8669.3|8671.7|8670.2|8669.6|8668.1|113
1729701900000|2024-10-23 16:45:00|8670.9|8669.4|8670.8|8669.3|8671.4|8669.9|8669.3|8667.8|112
1729702200000|2024-10-23 16:50:00|8670.9|8669.4|8670.8|8669.3|8671.3|8669.8|8670|8668.5|85
1729702500000|2024-10-23 16:55:00|8670.7|8669.2|8671|8669.5|8671.4|8669.9|8670|8668.5|84
1729702800000|2024-10-23 17:00:00|8670.9|8669.4|8670.5|8669|8671.8|8670.3|8670.3|8668.8|147
1729703100000|2024-10-23 17:05:00|8670.7|8669.2|8672.9|8671.4|8673.4|8671.9|8670.5|8669|121
1729703400000|2024-10-23 17:10:00|8672.5|8671|8672.7|8671.2|8673.7|8672.2|8672|8670.5|101
1729703700000|2024-10-23 17:15:00|8672.8|8671.3|8673.9|8672.4|8673.9|8672.4|8672.6|8671.1|82
1729704000000|2024-10-23 17:20:00|8674|8672.5|8674.7|8673.2|8675.3|8673.8|8673.9|8672.4|78
1729704300000|2024-10-23 17:25:00|8674.6|8673.1|8674.3|8672.8|8674.8|8673.3|8673.3|8671.8|78
1729704600000|2024-10-23 17:30:00|8674.4|8672.9|8674.4|8672.9|8674.8|8673.3|8672.9|8671.4|100
1729704900000|2024-10-23 17:35:00|8674.2|8672.7|8675.3|8673.8|8675.3|8673.8|8673.5|8672|91
1729705200000|2024-10-23 17:40:00|8675.2|8673.7|8676.8|8675.3|8676.8|8675.3|8675.2|8673.7|71
1729705500000|2024-10-23 17:45:00|8677.3|8675.8|8676.8|8675.3|8677.7|8676.2|8676.6|8675.1|98
1729705800000|2024-10-23 17:50:00|8676.7|8675.2|8676|8674.5|8676.7|8675.2|8674.6|8673.1|108
1729706100000|2024-10-23 17:55:00|8676.1|8674.6|8675.9|8671.2|8676.2|8674.7|8674.5|8671.2|78
1729706400000|2024-10-23 18:00:00|8676|8671|8671.7|8670.2|8676|8672.7|8671.7|8670.2|109
1729706700000|2024-10-23 18:05:00|8671.8|8670.3|8669.8|8668.3|8672.4|8670.9|8668.3|8666.6|164
1729707000000|2024-10-23 18:10:00|8669.9|8668.4|8671.2|8669.7|8671.6|8670.1|8669.9|8668.4|104
1729707300000|2024-10-23 18:15:00|8671.5|8670|8669.7|8668.2|8671.7|8670.2|8669.5|8668|113
1729707600000|2024-10-23 18:20:00|8669.6|8668.1|8668.4|8666.9|8669.7|8668.2|8667.1|8665.6|130
1729707900000|2024-10-23 18:25:00|8668.5|8667|8669|8667.5|8670.3|8668.8|8668.4|8666.9|173
1729708200000|2024-10-23 18:30:00|8668.9|8667.4|8671.3|8669.8|8671.3|8669.8|8668.7|8667.2|161
1729708500000|2024-10-23 18:35:00|8671.4|8669.9|8671.6|8670.1|8672.7|8671.2|8671.2|8669.7|75
1729708800000|2024-10-23 18:40:00|8672|8670.5|8671.5|8670|8672|8670.5|8670.7|8669.2|105
1729709100000|2024-10-23 18:45:00|8671.6|8670.1|8669.2|8667.7|8671.7|8670.2|8669.1|8667.6|117
1729709400000|2024-10-23 18:50:00|8669.1|8667.6|8669.1|8667.6|8669.2|8667.7|8667.7|8666.2|105
1729709700000|2024-10-23 18:55:00|8669.2|8667.7|8671.1|8669.6|8671.1|8669.6|8668.4|8666.9|158
1729710000000|2024-10-23 19:00:00|8671|8669.5|8669.6|8668.1|8671.1|8669.6|8668.8|8667.3|102
1729710300000|2024-10-23 19:05:00|8669.5|8668|8668|8666.5|8669.8|8668.3|8667.9|8666.4|56
1729710600000|2024-10-23 19:10:00|8668.3|8666.8|8667|8665.5|8668.3|8666.8|8666.5|8665|85
1729710900000|2024-10-23 19:15:00|8667.1|8665.6|8666.9|8665.4|8667.8|8666.3|8665.8|8664.3|49
1729711200000|2024-10-23 19:20:00|8667|8665.5|8665.8|8664.3|8667.2|8665.7|8665.7|8664.2|67
1729711500000|2024-10-23 19:25:00|8666|8664.5|8668.3|8666.8|8668.3|8666.8|8665.9|8664.4|89
1729711800000|2024-10-23 19:30:00|8668.1|8666.6|8667|8665.5|8668.1|8666.6|8666.5|8665|45
1729712100000|2024-10-23 19:35:00|8666.9|8665.4|8666.6|8665.1|8667.3|8665.8|8665.8|8664.3|73
1729712400000|2024-10-23 19:40:00|8666.3|8664.8|8664.3|8662.8|8666.3|8664.8|8664.1|8662.6|64
1729712700000|2024-10-23 19:45:00|8664.2|8662.7|8663.3|8661.8|8664.3|8662.8|8662.8|8661.3|73
1729713000000|2024-10-23 19:50:00|8663.4|8661.9|8662.7|8661.2|8663.4|8661.9|8662.2|8660.7|39
1729713300000|2024-10-23 19:55:00|8662.5|8661|8663.1|8661.6|8663.6|8661.7|8662.4|8660.9|82
1729713600000|2024-10-23 20:00:00|8662.9|8661.4|8664.5|8663|8664.6|8663.1|8662.5|8661|139
1729713900000|2024-10-23 20:05:00|8664.4|8662.9|8663.9|8662.4|8665.7|8664.2|8663.3|8661.8|76
1729714200000|2024-10-23 20:10:00|8664.3|8662.8|8665.4|8663.9|8665.6|8664.1|8664.3|8662.8|56
1729714500000|2024-10-23 20:15:00|8665.5|8664|8665.4|8663.9|8665.9|8664.2|8665.3|8663.4|29
1729714800000|2024-10-23 20:20:00|8665.3|8663.8|8664.7|8663.2|8665.5|8664|8664.4|8662.9|38
1729715100000|2024-10-23 20:25:00|8664.6|8663.1|8664.8|8663.3|8665.2|8663.7|8663.9|8662.4|35
1729715400000|2024-10-23 20:30:00|8664.7|8663.2|8665|8663.5|8665.2|8663.7|8664.7|8663.2|18
1729715700000|2024-10-23 20:35:00|8664.9|8663.4|8665.1|8663.6|8665.1|8663.6|8664.3|8662.8|24
1729716000000|2024-10-23 20:40:00|8665.2|8663.7|8665.2|8663.7|8665.2|8663.7|8664.6|8663.1|30
1729716300000|2024-10-23 20:45:00|8665|8663.5|8666|8663.6|8666.4|8664.6|8664.9|8663.2|56
1729716600000|2024-10-23 20:50:00|8666.1|8663.7|8665.7|8663.3|8666.1|8663.7|8665.5|8663.1|40
1729716900000|2024-10-23 20:55:00|8666.5|8662.6|8667.1|8660.6|8667.8|8662.6|8666.2|8660.6|69
1729717200000|2024-10-23 21:00:00|8669.4|8662.9|8673.8|8667.3|8673.8|8667.3|8669.4|8662.9|3
1729717500000|2024-10-23 21:05:00|8668.4|8661.9|8667.5|8661|8668.4|8661.9|8666.6|8660.1|4
1729717800000|2024-10-23 21:10:00|8669.2|8662.7|8667.5|8661|8670.9|8664.4|8667.5|8661|27
1729718100000|2024-10-23 21:15:00|8667.4|8660.9|8666.4|8659.9|8667.4|8660.9|8666.4|8659.9|11
1729718400000|2024-10-23 21:20:00|8666.3|8659.8|8667.7|8661.2|8667.7|8661.2|8666.1|8659.6|16
1729718700000|2024-10-23 21:25:00|8667.6|8661.1|8667.9|8661.4|8668|8661.5|8667.6|8661.1|10
1729719000000|2024-10-23 21:30:00|8667.6|8661.1|8666.7|8660.2|8667.6|8661.1|8666.5|8660|16
1729719300000|2024-10-23 21:35:00|8666.8|8660.3|8666.7|8660.2|8667.2|8660.7|8666.4|8659.9|17
1729719600000|2024-10-23 21:40:00|8666.6|8660.1|8666.7|8660.2|8666.8|8660.3|8666.3|8659.8|115
1729719900000|2024-10-23 21:45:00|8666.8|8660.3|8666.5|8660|8666.9|8660.4|8666.3|8659.8|128
1729720200000|2024-10-23 21:50:00|8666.6|8660.2|8667.8|8661.3|8667.8|8661.3|8666.3|8659.8|61
1729720500000|2024-10-23 21:55:00|8667.9|8661.4|8669.8|8663.3|8670|8663.5|8667.2|8660.7|30
1729720800000|2024-10-23 22:00:00|8669.6|8663.1|8666.5|8662|8669.6|8663.1|8666.3|8660.6|55
1729721100000|2024-10-23 22:05:00|8665.7|8662.7|8666.9|8664.5|8667|8664.6|8665.7|8662.7|39
1729721400000|2024-10-23 22:10:00|8667.1|8664.7|8667.5|8665.1|8667.8|8665.4|8667|8664.6|29
1729721700000|2024-10-23 22:15:00|8667.4|8665|8666.9|8664.5|8667.4|8665|8666.8|8664.4|27
1729722000000|2024-10-23 22:20:00|8666.8|8664.4|8666.5|8664.1|8667.2|8664.8|8666.4|8664|36
1729722300000|2024-10-23 22:25:00|8666.6|8664.2|8666.6|8664.2|8666.7|8664.3|8666.3|8663.9|23
1729722600000|2024-10-23 22:30:00|8666.7|8664.3|8666.7|8664.3|8666.8|8664.4|8666.4|8664|35
1729722900000|2024-10-23 22:35:00|8666.6|8664.2|8666.6|8664.2|8666.8|8664.4|8666.5|8664.1|23
1729723200000|2024-10-23 22:40:00|8666.7|8664.3|8667|8664.6|8667|8664.6|8666.3|8663.9|28
1729723500000|2024-10-23 22:45:00|8667.1|8664.7|8666.7|8664.3|8667.2|8664.8|8666.4|8664|24
1729723800000|2024-10-23 22:50:00|8666.8|8664.4|8666.6|8664.2|8666.9|8664.5|8666.4|8664|20
1729724100000|2024-10-23 22:55:00|8666.7|8664.3|8666.4|8664|8667.7|8665.3|8666.4|8664|39
1729724400000|2024-10-23 23:00:00|8665.8|8664.3|8666.4|8664|8666.5|8664.4|8665.1|8662.7|52
1729724700000|2024-10-23 23:05:00|8666.3|8663.9|8666.3|8663.9|8666.6|8664.2|8666|8663.6|20
1729725000000|2024-10-23 23:10:00|8666.4|8664|8666.3|8663.9|8666.8|8664.6|8666|8663.6|31
1729725300000|2024-10-23 23:15:00|8666.2|8663.8|8665.5|8663.1|8666.2|8664.2|8665.5|8663.1|22
1729725600000|2024-10-23 23:20:00|8665.6|8663.2|8664.3|8662.8|8665.7|8663.8|8664.3|8662.6|36
1729725900000|2024-10-23 23:25:00|8664.7|8662.3|8664.5|8663|8665.1|8663.6|8664.2|8662.3|43
1729726200000|2024-10-23 23:30:00|8664.4|8662.9|8665.3|8663.8|8665.4|8663.9|8664.4|8662.9|23
1729726500000|2024-10-23 23:35:00|8665.4|8663.9|8664.7|8663.2|8665.4|8663.9|8664.5|8663|22
1729726800000|2024-10-23 23:40:00|8664.8|8663.3|8666.3|8664.8|8666.3|8664.8|8664.8|8662.9|38
1729727100000|2024-10-23 23:45:00|8666.4|8664.9|8665.7|8664.2|8667.1|8665.6|8665.2|8663.7|68
1729727400000|2024-10-23 23:50:00|8665.5|8664|8667.8|8666.3|8667.8|8666.3|8665.2|8663.6|64
1729727700000|2024-10-23 23:55:00|8667.5|8666|8668.8|8667.3|8669.3|8667.6|8667.3|8665.8|80
1729728000000|2024-10-24 00:00:00|8668.7|8667.2|8667.1|8665.6|8668.9|8667.4|8666.3|8664.8|220
1729728300000|2024-10-24 00:05:00|8666.9|8665.4|8668.4|8666.9|8668.5|8667|8666.1|8664.6|165
1729728600000|2024-10-24 00:10:00|8668.3|8666.8|8669.9|8668.4|8670.2|8668.7|8667.5|8666|121
1729728900000|2024-10-24 00:15:00|8670|8668.5|8669.8|8668.3|8670.7|8669.2|8669.5|8668|167
1729729200000|2024-10-24 00:20:00|8669.9|8668.4|8669.9|8668.4|8669.9|8668.4|8668.9|8667.4|105
1729729500000|2024-10-24 00:25:00|8670|8668.5|8668|8665.6|8670|8668.5|8667.3|8664.9|126
1729729800000|2024-10-24 00:30:00|8667.9|8665.5|8666.7|8665.2|8668.5|8666.4|8666.4|8664.9|100
1729730100000|2024-10-24 00:35:00|8666.6|8665.1|8666.7|8665.2|8667.4|8665.9|8666.3|8664.8|163
1729730400000|2024-10-24 00:40:00|8666.6|8665.1|8667|8665.5|8667.7|8666.2|8666.5|8665|82
1729730700000|2024-10-24 00:45:00|8667.2|8665.7|8665.1|8663.6|8667.5|8666|8664.3|8662.8|111
1729731000000|2024-10-24 00:50:00|8665.2|8663.7|8666.5|8664.1|8666.6|8664.5|8663.4|8661.7|220
1729731300000|2024-10-24 00:55:00|8666.4|8664|8664.3|8662.8|8666.8|8665|8663.7|8662.2|203
1729731600000|2024-10-24 01:00:00|8664.1|8662.6|8666|8664.5|8666.7|8665.2|8663.9|8662.4|178
1729731900000|2024-10-24 01:05:00|8665.7|8664.2|8666.1|8664.6|8667.1|8665.6|8665.7|8664.2|154
1729732200000|2024-10-24 01:10:00|8666.2|8664.7|8667.5|8665.1|8667.5|8665.7|8666|8664.5|112
1729732500000|2024-10-24 01:15:00|8667.3|8664.9|8667.7|8666.2|8669|8667.5|8666.9|8664.7|136
1729732800000|2024-10-24 01:20:00|8667.8|8666.3|8669|8667.5|8669.2|8667.7|8667.7|8666.2|108
1729733100000|2024-10-24 01:25:00|8669.1|8667.6|8668.4|8666.9|8669.5|8668|8668|8666.5|105
1729733400000|2024-10-24 01:30:00|8667.5|8666|8667.8|8666.3|8669|8667.5|8667.2|8665.7|107
1729733700000|2024-10-24 01:35:00|8667.9|8666.4|8667.5|8666|8668.3|8666.8|8666.6|8665.1|118
1729734000000|2024-10-24 01:40:00|8667.4|8665.9|8667.3|8665.8|8667.5|8666|8666.6|8665.1|115
1729734300000|2024-10-24 01:45:00|8667.2|8665.7|8667.8|8666.3|8667.8|8666.3|8666.7|8665.2|122
1729734600000|2024-10-24 01:50:00|8667.7|8666.2|8667.1|8665.6|8667.9|8666.4|8666.4|8664.9|107
1729734900000|2024-10-24 01:55:00|8667|8665.5|8667.9|8665.5|8668.3|8666.6|8666.9|8665.2|140
1729735200000|2024-10-24 02:00:00|8667.8|8665.4|8667.6|8666.1|8668.7|8666.6|8666.9|8665.3|168
1729735500000|2024-10-24 02:05:00|8667.5|8666|8667.9|8666.4|8668.3|8666.8|8667.1|8665.6|113
1729735800000|2024-10-24 02:10:00|8668|8666.5|8667|8665.5|8668.2|8666.7|8666.7|8665.2|113
1729736100000|2024-10-24 02:15:00|8666.9|8665.4|8666.3|8664.8|8667.1|8665.6|8665.9|8664.4|135
1729736400000|2024-10-24 02:20:00|8666.2|8664.7|8664.4|8662.9|8666.2|8664.7|8664.2|8662.7|80
1729736700000|2024-10-24 02:25:00|8664.2|8662.7|8664.4|8662.9|8664.9|8663.4|8664.2|8662.7|70
1729737000000|2024-10-24 02:30:00|8664.5|8663|8664.6|8663.1|8664.7|8663.2|8664|8662.5|88
1729737300000|2024-10-24 02:35:00|8664.7|8663.2|8665.8|8664.3|8666.7|8665.2|8664.6|8663.1|71
1729737600000|2024-10-24 02:40:00|8665.7|8664.2|8664.1|8661.7|8665.8|8664.3|8663.4|8661.6|101
1729737900000|2024-10-24 02:45:00|8664|8661.6|8662.2|8660.7|8664.1|8661.9|8661.4|8659.9|100
1729738200000|2024-10-24 02:50:00|8662.4|8660.9|8663.2|8661.7|8663.3|8661.8|8661.6|8660.1|111
1729738500000|2024-10-24 02:55:00|8663.3|8661.8|8664|8662.5|8664.4|8662.9|8663.2|8661.7|97
1729738800000|2024-10-24 03:00:00|8664.1|8662.6|8661.7|8660.2|8664.1|8662.6|8661.7|8660.2|89
1729739100000|2024-10-24 03:05:00|8661.8|8660.3|8661.7|8660.2|8662.2|8660.7|8661.3|8659.8|74
1729739400000|2024-10-24 03:10:00|8661.6|8660.1|8662.3|8660.8|8662.5|8661|8661.5|8659.7|70
1729739700000|2024-10-24 03:15:00|8662.1|8660.6|8661.7|8660.2|8662.4|8660.9|8661.6|8660.1|106
1729740000000|2024-10-24 03:20:00|8661.5|8660|8663|8661.5|8663.4|8661.5|8661.4|8659.9|59
1729740300000|2024-10-24 03:25:00|8662.9|8661.4|8663.5|8662|8663.7|8662.2|8662.9|8661.4|70
1729740600000|2024-10-24 03:30:00|8663.7|8662.2|8664.1|8662.6|8664.5|8663|8663.2|8661.7|104
1729740900000|2024-10-24 03:35:00|8664.2|8662.7|8663.8|8662.3|8664.2|8662.7|8663.2|8661.7|95
1729741200000|2024-10-24 03:40:00|8663.9|8662.4|8663.3|8661.8|8664.1|8662.6|8663.2|8661.7|74
1729741500000|2024-10-24 03:45:00|8663.2|8661.7|8662.6|8661.1|8663.3|8661.8|8662.2|8660.6|100
1729741800000|2024-10-24 03:50:00|8662.7|8661.2|8663.1|8661.6|8663.2|8661.7|8662.1|8660.6|73
1729742100000|2024-10-24 03:55:00|8663.2|8661.7|8663|8661.5|8663.3|8661.8|8662.3|8660.8|65
1729742400000|2024-10-24 04:00:00|8662.9|8661.4|8661.6|8660.1|8663.1|8661.6|8661.6|8660|104
1729742700000|2024-10-24 04:05:00|8661.7|8660.2|8662.1|8660.6|8662.4|8660.9|8661.7|8660.2|69
1729743000000|2024-10-24 04:10:00|8662|8660.5|8661.6|8660.1|8662.2|8660.7|8661.5|8660|52
1729743300000|2024-10-24 04:15:00|8661.7|8660.2|8661|8659.5|8661.8|8660.3|8660.9|8659.4|78
1729743600000|2024-10-24 04:20:00|8661.1|8659.6|8661.2|8659.7|8661.2|8659.7|8660.2|8658.7|100
1729743900000|2024-10-24 04:25:00|8661.1|8659.6|8660.6|8659.1|8661.1|8659.6|8660.5|8659|48
1729744200000|2024-10-24 04:30:00|8660.7|8659.2|8660.2|8658.7|8661.1|8659.6|8659.8|8658.3|97
1729744500000|2024-10-24 04:35:00|8660.3|8658.8|8659.3|8657.8|8660.3|8658.8|8657.7|8656.2|91
1729744800000|2024-10-24 04:40:00|8659.4|8657.9|8660.3|8658.8|8660.3|8658.8|8659.1|8657.6|53
1729745100000|2024-10-24 04:45:00|8660.2|8658.7|8658.6|8657.1|8660.5|8659|8658.6|8657.1|75
1729745400000|2024-10-24 04:50:00|8658.5|8657|8658.9|8657.4|8659.2|8657.7|8658.1|8656.6|90
1729745700000|2024-10-24 04:55:00|8659.1|8657.6|8658.7|8657.2|8659.3|8657.8|8658.3|8656.8|85
1729746000000|2024-10-24 05:00:00|8658.9|8657.4|8659.5|8658|8659.6|8658.1|8658.4|8656.9|169
1729746300000|2024-10-24 05:05:00|8659.6|8658.1|8660|8658.5|8660.2|8658.7|8659|8657.5|102
1729746600000|2024-10-24 05:10:00|8659.9|8658.4|8660.4|8658.9|8660.8|8659.3|8659.8|8658.3|68
1729746900000|2024-10-24 05:15:00|8660.5|8659|8660.4|8658.9|8661.2|8659.7|8660.1|8658.6|76
1729747200000|2024-10-24 05:20:00|8660.3|8658.8|8659.6|8658.1|8660.6|8659.1|8659.4|8657.9|74
1729747500000|2024-10-24 05:25:00|8659.5|8658|8660.2|8658.7|8660.5|8659|8659.3|8657.8|114
1729747800000|2024-10-24 05:30:00|8660.3|8658.8|8661|8659.5|8661.1|8659.6|8659.7|8658.2|72
1729748100000|2024-10-24 05:35:00|8660.9|8659.4|8661.8|8660.3|8661.8|8660.3|8660.9|8659.4|59
1729748400000|2024-10-24 05:40:00|8661.7|8660.2|8661|8659.5|8661.7|8660.2|8660.6|8659.1|74
1729748700000|2024-10-24 05:45:00|8661.1|8659.6|8661|8659.5|8661.6|8660.1|8660.7|8659.2|42
1729749000000|2024-10-24 05:50:00|8660.9|8659.4|8660.9|8659.4|8661.1|8659.6|8660.4|8658.9|78
1729749300000|2024-10-24 05:55:00|8660.8|8659.3|8662.4|8660.9|8662.6|8661.1|8660.2|8658.7|101
1729749600000|2024-10-24 06:00:00|8662.6|8661.1|8657.9|8656.4|8663.3|8661.8|8657.9|8656.4|213
1729749900000|2024-10-24 06:05:00|8657.8|8656.3|8657.6|8656.1|8659|8657.5|8656.7|8655.2|160
1729750200000|2024-10-24 06:10:00|8657.7|8656.2|8660.4|8658.9|8660.8|8659.3|8657.2|8655.7|186
1729750500000|2024-10-24 06:15:00|8660.2|8658.7|8661.7|8660.2|8662.5|8661|8659.9|8658.4|154
1729750800000|2024-10-24 06:20:00|8661.8|8660.3|8661.9|8660.4|8661.9|8660.4|8659.8|8658.3|141
1729751100000|2024-10-24 06:25:00|8662.1|8660.6|8662.2|8660.7|8662.5|8661|8661.1|8659.6|116
1729751400000|2024-10-24 06:30:00|8662.4|8660.9|8662.9|8661.4|8664.2|8662.7|8661.5|8660|165
1729751700000|2024-10-24 06:35:00|8663.6|8662.1|8663.4|8661.9|8664.4|8662.9|8662.5|8661|124
1729752000000|2024-10-24 06:40:00|8663.5|8662|8663.8|8662.3|8665.1|8663.6|8663.4|8661.9|111
1729752300000|2024-10-24 06:45:00|8663.9|8662.4|8664.3|8662.8|8667.5|8666|8663.7|8662.2|189
1729752600000|2024-10-24 06:50:00|8664.2|8662.7|8661.6|8660.1|8664.2|8662.7|8661.3|8659.8|127
1729752900000|2024-10-24 06:55:00|8661.7|8660.2|8661.9|8660.4|8663.2|8661.7|8660.1|8658.6|226
1729753200000|2024-10-24 07:00:00|8662|8660.5|8663.7|8662.2|8665.9|8664.4|8662|8660.5|239
1729753500000|2024-10-24 07:05:00|8663.6|8662.1|8662.9|8661.4|8663.7|8662.2|8661.1|8659.6|191
1729753800000|2024-10-24 07:10:00|8663|8661.5|8662.4|8660|8663.8|8662|8661.9|8659.5|238
1729754100000|2024-10-24 07:15:00|8663.2|8660.8|8662.4|8660.9|8667.6|8665.9|8660.4|8658.9|546
1729754400000|2024-10-24 07:20:00|8662.3|8660.8|8669.4|8667.9|8670.2|8668.7|8662.3|8660.8|283
1729754700000|2024-10-24 07:25:00|8669.3|8667.8|8669.1|8666.7|8672.6|8671.1|8667.9|8665.5|327
1729755000000|2024-10-24 07:30:00|8668.8|8666.4|8662.1|8660.6|8668.8|8666.4|8661.1|8659.4|588
1729755300000|2024-10-24 07:35:00|8662.3|8660.8|8660.1|8658.6|8666.1|8664.6|8660.1|8658.6|339
1729755600000|2024-10-24 07:40:00|8660.2|8658.7|8663.7|8662.2|8663.8|8662.3|8660.1|8658.6|157
1729755900000|2024-10-24 07:45:00|8662.5|8661|8663.1|8661.6|8663.5|8662|8660.2|8658.7|206
1729756200000|2024-10-24 07:50:00|8663.2|8661.7|8664.3|8662.8|8665.2|8663.7|8663.1|8661.6|193
1729756500000|2024-10-24 07:55:00|8664.2|8662.7|8663|8660.6|8665|8663.5|8662.8|8660.6|186
1729756800000|2024-10-24 08:00:00|8662.4|8660.9|8662|8660.5|8663.7|8662.2|8660.7|8659.1|282
1729757100000|2024-10-24 08:05:00|8662.1|8660.6|8664.3|8662.8|8664.8|8663.3|8661.5|8660|168
1729757400000|2024-10-24 08:10:00|8663.9|8662.4|8663.7|8662.2|8665.3|8663.8|8663.2|8661.7|173
1729757700000|2024-10-24 08:15:00|8663.9|8662.4|8661.5|8659.1|8664.1|8662.6|8660.8|8659|194
1729758000000|2024-10-24 08:20:00|8661.4|8659|8662.7|8661.2|8663.5|8662|8660.4|8658.9|217
1729758300000|2024-10-24 08:25:00|8662.8|8661.3|8661.4|8659.9|8663.6|8662.1|8660.7|8659.2|196
1729758600000|2024-10-24 08:30:00|8661.8|8660.3|8658.4|8656.9|8662.1|8660.6|8657.9|8656.4|235
1729758900000|2024-10-24 08:35:00|8658.5|8657|8656.7|8655.2|8660.3|8658.8|8656.7|8655.2|202
1729759200000|2024-10-24 08:40:00|8656.8|8655.3|8656.6|8655.1|8657.9|8656.4|8655.9|8654.4|110
1729759500000|2024-10-24 08:45:00|8656.7|8655.2|8656.6|8655.1|8657.4|8655.9|8655.5|8654|161
1729759800000|2024-10-24 08:50:00|8656.5|8655|8656.2|8654.7|8657.9|8656.4|8654.8|8653.3|185
1729760100000|2024-10-24 08:55:00|8656|8654.5|8658|8656.5|8658.2|8656.7|8654.9|8653.4|161
1729760400000|2024-10-24 09:00:00|8658.2|8656.7|8659.4|8657.9|8659.7|8658.2|8658.2|8656.7|117
1729760700000|2024-10-24 09:05:00|8659.5|8658|8657.7|8656.2|8659.8|8658.3|8657.7|8656.2|110
1729761000000|2024-10-24 09:10:00|8657.8|8656.3|8659.3|8657.8|8659.6|8658.1|8657.6|8656.1|112
1729761300000|2024-10-24 09:15:00|8658.7|8657.2|8659.7|8658.2|8661.7|8660.2|8658.6|8657.1|140
1729761600000|2024-10-24 09:20:00|8659.6|8658.1|8658.5|8657|8660.1|8658.6|8658.1|8656.6|110
1729761900000|2024-10-24 09:25:00|8658.6|8657.1|8654.9|8653.4|8658.7|8657.2|8654.6|8653.1|133
1729762200000|2024-10-24 09:30:00|8654.8|8653.3|8652|8650.5|8655.3|8653.8|8651.6|8650.1|118
1729762500000|2024-10-24 09:35:00|8652.1|8650.6|8653.2|8651.7|8653.2|8651.7|8651.8|8650.3|88
1729762800000|2024-10-24 09:40:00|8653.1|8651.6|8653.7|8652.2|8655.2|8653.7|8652.6|8651.1|140
1729763100000|2024-10-24 09:45:00|8653.5|8652|8655.3|8653.8|8656.5|8655|8653.5|8652|166
1729763400000|2024-10-24 09:50:00|8655.4|8653.9|8657.2|8655.7|8657.2|8655.7|8655|8653.5|103
1729763700000|2024-10-24 09:55:00|8657.1|8655.6|8657.7|8656.2|8658.6|8657.1|8656.9|8655.4|97
1729764000000|2024-10-24 10:00:00|8658|8656.5|8657.3|8655.8|8658.1|8656.6|8656.2|8654.7|109
1729764300000|2024-10-24 10:05:00|8657.7|8656.2|8657.3|8655.8|8658.7|8657.2|8657.2|8655.7|79
1729764600000|2024-10-24 10:10:00|8657.2|8655.7|8657.3|8655.8|8657.3|8655.8|8655.3|8653.8|78
1729764900000|2024-10-24 10:15:00|8657.5|8656|8657.6|8656.1|8658.6|8657.1|8657.2|8655.7|66
1729765200000|2024-10-24 10:20:00|8657.7|8656.2|8656.4|8654.9|8658.1|8656.6|8656.1|8654.6|80
1729765500000|2024-10-24 10:25:00|8656.3|8654.8|8656.6|8655.1|8656.6|8655.1|8655.4|8653.9|70
1729765800000|2024-10-24 10:30:00|8656.8|8655.3|8655.8|8654.3|8656.8|8655.3|8654.8|8653.3|102
1729766100000|2024-10-24 10:35:00|8656|8654.5|8655.6|8654.1|8656.6|8655.1|8654.7|8653.2|100
1729766400000|2024-10-24 10:40:00|8655.4|8653.9|8654.4|8652.9|8656.4|8654.9|8654.3|8652.8|69
1729766700000|2024-10-24 10:45:00|8654.3|8652.8|8655.6|8654.1|8655.6|8654.1|8653.3|8651.8|74
1729767000000|2024-10-24 10:50:00|8655.7|8654.2|8654.6|8653.1|8655.8|8654.3|8654.5|8653|89
1729767300000|2024-10-24 10:55:00|8654.5|8653|8656.5|8655|8656.7|8655.2|8654.5|8653|95
1729767600000|2024-10-24 11:00:00|8656.6|8655.1|8653.3|8651.8|8656.7|8655.2|8653.2|8651.7|111
1729767900000|2024-10-24 11:05:00|8653.2|8651.7|8651.7|8650.2|8654.2|8652.7|8651.5|8650|109
1729768200000|2024-10-24 11:10:00|8652.1|8650.6|8654.4|8652.9|8654.5|8653|8652.1|8650.6|102
1729768500000|2024-10-24 11:15:00|8654.5|8653|8655.3|8653.8|8656.7|8655.2|8654.5|8653|110
1729768800000|2024-10-24 11:20:00|8655.4|8653.9|8658.6|8657.1|8659|8657.5|8655.2|8653.7|82
1729769100000|2024-10-24 11:25:00|8658.5|8657|8656.4|8654.9|8658.6|8657.1|8655.8|8654.3|160
1729769400000|2024-10-24 11:30:00|8656.3|8654.8|8656.7|8655.2|8657.5|8656|8656.1|8654.6|127
1729769700000|2024-10-24 11:35:00|8656.5|8655|8657.8|8656.3|8658.2|8656.7|8656.4|8654.9|163
1729770000000|2024-10-24 11:40:00|8657.9|8656.4|8659.2|8657.7|8660|8658.5|8657.7|8656.2|120
1729770300000|2024-10-24 11:45:00|8659|8657.5|8659.7|8658.2|8660.7|8659.2|8658.9|8657.4|140
1729770600000|2024-10-24 11:50:00|8659.6|8658.1|8657.5|8656|8659.6|8658.1|8657.4|8655.9|93
1729770900000|2024-10-24 11:55:00|8657.3|8655.8|8658.3|8656.8|8658.8|8657.3|8657.1|8655.6|202
1729771200000|2024-10-24 12:00:00|8658.2|8656.7|8655.6|8654.1|8660.6|8659.1|8655.6|8654.1|241
1729771500000|2024-10-24 12:05:00|8655.7|8654.2|8656.5|8655|8657.1|8655.6|8653.9|8652.4|193
1729771800000|2024-10-24 12:10:00|8656.4|8654.9|8654.5|8653|8658|8656.5|8654.2|8652.7|147
1729772100000|2024-10-24 12:15:00|8654.3|8652.8|8657|8655.5|8657.9|8656.4|8654.3|8652.8|163
1729772400000|2024-10-24 12:20:00|8657.3|8655.8|8655.4|8653.9|8658.2|8656.7|8655.1|8653.6|199
1729772700000|2024-10-24 12:25:00|8655.5|8654|8657.7|8652.7|8657.7|8655.5|8653.5|8650.8|187
1729773000000|2024-10-24 12:30:00|8665.9|8660.9|8662.6|8661.1|8670.8|8666.4|8657.4|8655|723
1729773300000|2024-10-24 12:35:00|8662.7|8661.2|8661.3|8659.8|8666.8|8665.3|8658.6|8657.1|564
1729773600000|2024-10-24 12:40:00|8661.5|8660|8662.4|8660.9|8662.4|8660.9|8658.4|8656.9|518
1729773900000|2024-10-24 12:45:00|8662.3|8660.8|8663.6|8662.1|8665.1|8663.6|8661.3|8659.8|454
1729774200000|2024-10-24 12:50:00|8663.5|8662|8662.6|8661.1|8665.2|8663.7|8661.5|8660|300
1729774500000|2024-10-24 12:55:00|8662.7|8661.2|8662.5|8661|8664.3|8662.8|8659.9|8658.4|313
1729774800000|2024-10-24 13:00:00|8662.8|8661.3|8660.5|8659|8663.8|8662.3|8659.3|8657.8|323
1729775100000|2024-10-24 13:05:00|8660.6|8659.1|8661.3|8659.8|8663.3|8661.8|8659.3|8657.8|317
1729775400000|2024-10-24 13:10:00|8661.2|8659.7|8660.7|8659.2|8662.6|8661.1|8660.1|8658.6|276
1729775700000|2024-10-24 13:15:00|8660.4|8658.9|8659.8|8658.3|8662.1|8660.6|8659.1|8657.6|226
1729776000000|2024-10-24 13:20:00|8659.7|8658.2|8661|8659.5|8663.4|8661.9|8659.2|8657.7|294
1729776300000|2024-10-24 13:25:00|8660.7|8659.2|8659.6|8658.1|8661.7|8660.2|8659.5|8658|231
1729776600000|2024-10-24 13:30:00|8659.4|8657.9|8655.6|8654.1|8659.5|8658|8654.4|8652.9|378
1729776900000|2024-10-24 13:35:00|8655.7|8654.2|8656|8654.5|8658.8|8657|8654.7|8653.2|307
1729777200000|2024-10-24 13:40:00|8656.4|8654.9|8661.9|8656.9|8663|8661.5|8656.3|8654.8|406
1729777500000|2024-10-24 13:45:00|8662.3|8657.3|8662.6|8661.1|8668.2|8665.5|8661.5|8656.8|708
1729777800000|2024-10-24 13:50:00|8662.5|8661|8665.7|8664.2|8668.1|8666.6|8660.5|8659|466
1729778100000|2024-10-24 13:55:00|8665.5|8664|8664.7|8662.3|8665.9|8664.4|8663.5|8662|290
1729778400000|2024-10-24 14:00:00|8664.6|8662.2|8664.6|8663.1|8668.9|8667.4|8663.4|8661|391
1729778700000|2024-10-24 14:05:00|8664.7|8663.2|8661.8|8660.3|8664.7|8663.2|8661.7|8660.2|371
1729779000000|2024-10-24 14:10:00|8662.3|8660.8|8661.9|8660.4|8664.4|8662.9|8660.6|8659.1|347
1729779300000|2024-10-24 14:15:00|8662|8660.5|8666.5|8665|8666.9|8665.4|8660.6|8659.1|321
1729779600000|2024-10-24 14:20:00|8666.4|8664.9|8665.9|8664.4|8668.3|8666.8|8665.3|8663.8|312
1729779900000|2024-10-24 14:25:00|8666|8664.5|8664.1|8662.6|8666.2|8664.7|8662.8|8661.3|287
1729780200000|2024-10-24 14:30:00|8664|8662.5|8665.5|8664|8666.1|8664.6|8663.5|8662|181
1729780500000|2024-10-24 14:35:00|8665.4|8663.9|8665.3|8663.8|8666.2|8664.7|8663.9|8662.4|200
1729780800000|2024-10-24 14:40:00|8665.4|8663.9|8660.4|8658.9|8665.4|8663.9|8659.9|8658.4|205
1729781100000|2024-10-24 14:45:00|8660.5|8659|8660.8|8659.3|8661.5|8660|8658.3|8656.8|228
1729781400000|2024-10-24 14:50:00|8660.6|8659.1|8661.2|8659.7|8662.3|8660.8|8658.6|8657.1|244
1729781700000|2024-10-24 14:55:00|8661.4|8659.9|8662.8|8661.3|8663.2|8661.7|8661.2|8659.7|272
1729782000000|2024-10-24 15:00:00|8662.9|8661.4|8663|8661.5|8664.1|8662.6|8662.5|8661|262
1729782300000|2024-10-24 15:05:00|8662.4|8660.9|8664.9|8663.4|8665.4|8663.9|8661.7|8660.2|143
1729782600000|2024-10-24 15:10:00|8665|8663.5|8662|8660.5|8665|8663.5|8659.4|8657.9|212
1729782900000|2024-10-24 15:15:00|8661.9|8660.4|8665.9|8663.5|8666|8663.6|8661.9|8660.4|211
1729783200000|2024-10-24 15:20:00|8666|8663.6|8666|8664.5|8667.2|8665.1|8665|8662.7|200
1729783500000|2024-10-24 15:25:00|8666.1|8664.6|8667|8665.5|8667.3|8665.8|8664.6|8663.1|179
1729783800000|2024-10-24 15:30:00|8666.9|8665.4|8669.2|8667.7|8669.6|8668.1|8666.9|8665.4|149
1729784100000|2024-10-24 15:35:00|8669|8667.5|8667.7|8666.2|8669.6|8668.1|8667.6|8666.1|197
1729784400000|2024-10-24 15:40:00|8667.6|8666.1|8670.1|8668.6|8670.3|8668.8|8667.2|8665.7|246
1729784700000|2024-10-24 15:45:00|8669.9|8668.4|8668.2|8666.7|8669.9|8668.4|8667.1|8665.6|153
1729785000000|2024-10-24 15:50:00|8668.3|8666.8|8669.1|8667.6|8669.3|8667.8|8666.2|8664.7|194
1729785300000|2024-10-24 15:55:00|8668.9|8667.4|8668.7|8667.2|8669.4|8667.9|8667.6|8666.1|160
1729785600000|2024-10-24 16:00:00|8668.8|8667.3|8666.8|8665.3|8669.6|8668.1|8666.4|8664.9|198
1729785900000|2024-10-24 16:05:00|8666.7|8665.2|8665|8663.5|8667.2|8665.7|8664.6|8663.1|160
1729786200000|2024-10-24 16:10:00|8664.7|8663.2|8664|8662.5|8665.5|8664|8663.4|8661.9|129
1729786500000|2024-10-24 16:15:00|8664.1|8662.6|8662.3|8660.8|8665|8663.5|8662|8660.5|116
1729786800000|2024-10-24 16:20:00|8662.2|8660.7|8663.4|8661.9|8663.9|8662.4|8661.4|8659.9|123
1729787100000|2024-10-24 16:25:00|8663.5|8662|8663.1|8661.6|8663.6|8662.1|8662.2|8660.7|121
1729787400000|2024-10-24 16:30:00|8663|8661.5|8662.1|8660.6|8663.5|8662|8661.6|8660.1|102
1729787700000|2024-10-24 16:35:00|8662|8660.5|8662.7|8661.2|8663|8661.5|8660.9|8659.4|97
1729788000000|2024-10-24 16:40:00|8662.6|8661.1|8662|8660.5|8662.9|8661.4|8661.7|8660.2|59
1729788300000|2024-10-24 16:45:00|8661.7|8660.2|8662.3|8660.8|8663|8661.5|8661.7|8660.2|104
1729788600000|2024-10-24 16:50:00|8662.5|8661|8661.2|8659.7|8663.7|8662.2|8661.2|8659.7|86
1729788900000|2024-10-24 16:55:00|8661|8659.5|8661|8659.5|8661.6|8660.1|8660.5|8659|68
1729789200000|2024-10-24 17:00:00|8661.2|8659.7|8662.4|8660.9|8662.4|8660.9|8660.1|8658.6|170
1729789500000|2024-10-24 17:05:00|8662.5|8661|8658.5|8657|8662.7|8661.2|8658.2|8656.7|152
1729789800000|2024-10-24 17:10:00|8658.6|8657.1|8658.8|8657.3|8660.1|8658.6|8658.3|8656.8|121
1729790100000|2024-10-24 17:15:00|8658.7|8657.2|8658.5|8657|8658.7|8657.2|8657.3|8655.8|132
1729790400000|2024-10-24 17:20:00|8658.2|8656.7|8657.2|8655.7|8658.7|8657.2|8657|8655.5|114
1729790700000|2024-10-24 17:25:00|8657.1|8655.6|8655.4|8653.9|8657.4|8655.9|8654.2|8652.7|144
1729791000000|2024-10-24 17:30:00|8655.3|8653.8|8654.2|8652.7|8655.8|8654.3|8654.1|8652.6|106
1729791300000|2024-10-24 17:35:00|8654|8652.5|8653.2|8651.7|8654.2|8652.7|8652.3|8650.8|130
1729791600000|2024-10-24 17:40:00|8653.1|8651.6|8654|8652.5|8654.5|8653|8653.1|8651.6|67
1729791900000|2024-10-24 17:45:00|8653.9|8652.4|8653.3|8651.8|8654.2|8652.7|8653.2|8651.7|84
1729792200000|2024-10-24 17:50:00|8653.4|8651.9|8654.4|8652.9|8654.6|8653.1|8653|8651.5|101
1729792500000|2024-10-24 17:55:00|8654.5|8653|8655.3|8653.8|8655.9|8654.4|8653.9|8652.4|152
1729792800000|2024-10-24 18:00:00|8655.4|8653.9|8655.8|8654.3|8656.5|8655|8655.4|8653.9|97
1729793100000|2024-10-24 18:05:00|8655.7|8654.2|8656.2|8654.7|8656.8|8655.3|8655.4|8653.9|105
1729793400000|2024-10-24 18:10:00|8656.1|8654.6|8658.3|8656.8|8658.5|8657|8656|8654.5|64
1729793700000|2024-10-24 18:15:00|8658.4|8656.9|8658.3|8656.8|8658.8|8657.3|8657.1|8655.6|66
1729794000000|2024-10-24 18:20:00|8658.4|8656.9|8657.1|8655.6|8658.5|8657|8657|8655.5|97
1729794300000|2024-10-24 18:25:00|8657|8655.5|8659.1|8657.6|8659.2|8657.7|8656.9|8655.4|68
1729794600000|2024-10-24 18:30:00|8659.2|8657.7|8659.2|8657.7|8659.6|8658.1|8658.3|8656.8|78
1729794900000|2024-10-24 18:35:00|8659.1|8657.6|8658.2|8656.7|8659.2|8657.7|8657|8655.5|142
1729795200000|2024-10-24 18:40:00|8658.3|8656.8|8657.9|8656.4|8658.8|8657.3|8657.7|8656.2|123
1729795500000|2024-10-24 18:45:00|8658|8656.5|8658.3|8656.8|8658.8|8657.3|8657.6|8656.1|111
1729795800000|2024-10-24 18:50:00|8658.2|8656.7|8657.9|8656.4|8658.5|8657|8657|8655.5|99
1729796100000|2024-10-24 18:55:00|8657.8|8656.3|8660.9|8659.4|8661|8659.5|8657.8|8656.3|101
1729796400000|2024-10-24 19:00:00|8661.1|8659.6|8662.4|8660.9|8662.5|8661|8661|8659.5|125
1729796700000|2024-10-24 19:05:00|8662.3|8660.8|8662.1|8660.6|8662.4|8660.9|8661.3|8659.8|55
1729797000000|2024-10-24 19:10:00|8662|8660.5|8661.6|8660.1|8662.1|8660.6|8659.8|8658.3|115
1729797300000|2024-10-24 19:15:00|8661.7|8660.2|8662.2|8660.7|8662.8|8661.3|8661.5|8660|127
1729797600000|2024-10-24 19:20:00|8661.6|8660.1|8662.4|8660.9|8662.8|8661.3|8661.4|8659.9|97
1729797900000|2024-10-24 19:25:00|8662.3|8660.8|8662.1|8660.6|8662.6|8661.1|8661.6|8660.1|79
1729798200000|2024-10-24 19:30:00|8661.8|8660.3|8660.3|8658.8|8662.1|8660.6|8660.3|8658.8|90
1729798500000|2024-10-24 19:35:00|8660.4|8658.9|8660.9|8659.4|8661.2|8659.7|8660.2|8658.7|71
1729798800000|2024-10-24 19:40:00|8661|8659.5|8660.9|8659.4|8661|8659.5|8660|8658.5|80
1729799100000|2024-10-24 19:45:00|8661|8659.5|8660.9|8659.4|8661.6|8659.9|8660.8|8659.1|47
1729799400000|2024-10-24 19:50:00|8661|8659.5|8659.9|8658.4|8661|8659.5|8659.9|8658.4|56
1729799700000|2024-10-24 19:55:00|8659.6|8658.1|8658.5|8657|8659.6|8658.1|8658.4|8656.9|90
1729800000000|2024-10-24 20:00:00|8658.6|8657.1|8658|8656.5|8658.8|8657.3|8657.7|8656.2|74
1729800300000|2024-10-24 20:05:00|8657.9|8656.4|8658.4|8656.9|8658.8|8657.3|8657.9|8656.4|76
1729800600000|2024-10-24 20:10:00|8658.3|8656.8|8659.4|8657.9|8659.4|8657.9|8658.2|8656.7|61
1729800900000|2024-10-24 20:15:00|8659.3|8657.8|8658.7|8657.2|8659.6|8658.1|8658.7|8657.2|44
1729801200000|2024-10-24 20:20:00|8658.6|8657.1|8658.5|8657|8658.8|8657.3|8658.4|8656.9|13
1729801500000|2024-10-24 20:25:00|8658.6|8657.1|8657.9|8656.4|8658.6|8657.1|8657.8|8656.3|24
1729801800000|2024-10-24 20:30:00|8657.8|8656.3|8657.3|8655.8|8658.6|8657.1|8657.3|8655.8|28
1729802100000|2024-10-24 20:35:00|8657.2|8655.7|8657.5|8656|8657.6|8656.1|8657.1|8655.6|31
1729802400000|2024-10-24 20:40:00|8657.6|8656.1|8658.9|8656.5|8659|8657|8657.6|8656.1|27
1729802700000|2024-10-24 20:45:00|8658.4|8656.9|8658.7|8656.3|8659.5|8657.2|8657.8|8655.4|48
1729803000000|2024-10-24 20:50:00|8658.6|8656.2|8658.8|8656.4|8659.1|8656.7|8658.3|8655.9|82
1729803300000|2024-10-24 20:55:00|8659.5|8655.6|8660.4|8653.9|8661.6|8655.9|8659.4|8653.9|84
1729803600000|2024-10-24 21:00:00|8660.1|8653.6|8660.3|8653.8|8661.1|8654.6|8658.8|8652.3|12
1729803900000|2024-10-24 21:05:00|8658.1|8651.6|8662.5|8656|8664.7|8658.2|8658.1|8651.6|34
1729804200000|2024-10-24 21:10:00|8662.4|8655.9|8660.7|8654.2|8663|8656.5|8660.7|8654.2|38
1729804500000|2024-10-24 21:15:00|8660.6|8654.1|8660.6|8654.1|8660.7|8654.2|8660.5|8654|7
1729804800000|2024-10-24 21:20:00|8660.7|8654.2|8660.8|8654.3|8660.9|8654.4|8660.6|8654.1|12
1729805100000|2024-10-24 21:25:00|8660.9|8654.4|8660.2|8653.7|8661.5|8655|8660.2|8653.7|12
1729805400000|2024-10-24 21:30:00|8659.7|8653.2|8659.7|8653.2|8659.9|8653.4|8659.2|8652.7|29
1729805700000|2024-10-24 21:35:00|8659.8|8653.3|8660.6|8654.1|8660.9|8654.4|8659.7|8653.2|20
1729806000000|2024-10-24 21:40:00|8660.9|8654.4|8661|8654.5|8661.4|8654.9|8660.3|8653.8|32
1729806300000|2024-10-24 21:45:00|8660.8|8654.3|8660.7|8654.2|8661.2|8654.7|8660.7|8654.2|26
1729806600000|2024-10-24 21:50:00|8661|8654.5|8660.7|8654.2|8661.3|8654.8|8660.1|8653.6|35
1729806900000|2024-10-24 21:55:00|8660.6|8654.1|8660.1|8653.6|8660.8|8654.3|8659.9|8653.4|19
1729807200000|2024-10-24 22:00:00|8660.3|8653.8|8659.4|8654.1|8661.7|8655.2|8659.3|8653.5|41
1729807500000|2024-10-24 22:05:00|8658.6|8654.8|8657.7|8655.1|8658.8|8655.5|8657.2|8654|53
1729807800000|2024-10-24 22:10:00|8657.8|8655.2|8657.3|8654.9|8657.8|8655.3|8657|8654.6|42
1729808100000|2024-10-24 22:15:00|8657.2|8654.8|8657.3|8654.9|8657.8|8655.4|8657.2|8654.8|34
1729808400000|2024-10-24 22:20:00|8657.2|8654.8|8657.4|8655|8657.6|8655.2|8657.2|8654.8|17
1729808700000|2024-10-24 22:25:00|8657.3|8654.9|8657.8|8655.4|8657.8|8655.4|8657.3|8654.9|23
1729809000000|2024-10-24 22:30:00|8657.7|8655.3|8657.9|8655.5|8658.2|8655.8|8657.4|8655|17
1729809300000|2024-10-24 22:35:00|8657.8|8655.4|8658.2|8655.8|8658.2|8655.8|8657.8|8655.4|12
1729809600000|2024-10-24 22:40:00|8658.5|8656.1|8658.7|8656.3|8658.8|8656.4|8658.5|8656.1|8
1729809900000|2024-10-24 22:45:00|8658.6|8656.2|8658.2|8655.8|8659.3|8656.9|8658.1|8655.7|34
1729810200000|2024-10-24 22:50:00|8658.3|8655.9|8658.2|8655.8|8658.4|8656|8658.1|8655.7|21
1729810500000|2024-10-24 22:55:00|8658.3|8655.9|8658.8|8656.4|8659.1|8656.7|8658.2|8655.8|37
1729810800000|2024-10-24 23:00:00|8658.7|8656.3|8658.1|8656.6|8660|8657.9|8657.5|8656|54
1729811100000|2024-10-24 23:05:00|8658.2|8656.7|8658.4|8656.9|8659.1|8657.6|8658.2|8656.5|34
1729811400000|2024-10-24 23:10:00|8658.2|8656.7|8659|8657.5|8659|8657.5|8658.2|8656.7|22
1729811700000|2024-10-24 23:15:00|8659.1|8657.6|8658.7|8657.2|8659.4|8657.9|8658.7|8657.2|26
1729812000000|2024-10-24 23:20:00|8658.8|8657.3|8660.8|8659.3|8660.8|8659.3|8658.8|8657.3|33
1729812300000|2024-10-24 23:25:00|8660.7|8659.2|8659.7|8658.2|8660.7|8659.2|8659.3|8657.6|28
1729812600000|2024-10-24 23:30:00|8659.5|8658|8660.1|8657.7|8660.1|8658.5|8658.1|8656.6|66
1729812900000|2024-10-24 23:35:00|8659.6|8658.1|8659.3|8656.9|8660.4|8658.7|8659.3|8656.9|40
1729813200000|2024-10-24 23:40:00|8659.4|8657|8659.7|8657.3|8660.4|8658.1|8659.2|8656.9|41
1729813500000|2024-10-24 23:45:00|8659.5|8657.1|8659.2|8657.7|8659.5|8657.7|8657.7|8655.3|71
1729813800000|2024-10-24 23:50:00|8659|8657.5|8660.2|8658.7|8660.4|8658.9|8659|8657.5|40
1729814100000|2024-10-24 23:55:00|8660.3|8658.8|8660.3|8658.8|8660.9|8659.4|8660.2|8658.7|27
1729814400000|2024-10-25 00:00:00|8659.9|8658.4|8659.5|8658|8660.4|8658.9|8658.2|8656.7|155
1729814700000|2024-10-25 00:05:00|8659.4|8657.9|8659.2|8657.7|8659.9|8658.4|8658.3|8656.8|158
1729815000000|2024-10-25 00:10:00|8659.3|8657.8|8659.5|8658|8660.2|8658.7|8658.7|8657.2|214
1729815300000|2024-10-25 00:15:00|8659.4|8657.9|8661.7|8659.3|8662|8660.1|8659.4|8657.8|106
1729815600000|2024-10-25 00:20:00|8661.6|8659.2|8661.7|8660.2|8662.2|8660.2|8661.1|8659.2|58
1729815900000|2024-10-25 00:25:00|8662.1|8659.7|8660.1|8658.6|8662.2|8659.9|8659.6|8657.5|55
1729816200000|2024-10-25 00:30:00|8660|8658.5|8662|8660.5|8662.1|8660.6|8660|8658.5|78
1729816500000|2024-10-25 00:35:00|8662.1|8660.6|8661.3|8659.8|8662.4|8660.9|8661.1|8659.6|54
1729816800000|2024-10-25 00:40:00|8661.4|8659.9|8660.7|8659.2|8661.7|8660.2|8660.2|8658.7|52
1729817100000|2024-10-25 00:45:00|8660.8|8659.3|8661.4|8659.9|8661.4|8659.9|8660.2|8658.7|71
1729817400000|2024-10-25 00:50:00|8661.1|8659.6|8662.2|8660.7|8662.7|8661.2|8660.9|8659.4|145
1729817700000|2024-10-25 00:55:00|8662|8660.5|8662.9|8661.4|8664.1|8662.6|8661.3|8659.8|177
1729818000000|2024-10-25 01:00:00|8662.8|8661.3|8664.1|8662.6|8664.2|8662.7|8662.8|8661.3|67
1729818300000|2024-10-25 01:05:00|8664|8662.5|8664.5|8662.1|8665.3|8663.8|8663.7|8662.1|72
1729818600000|2024-10-25 01:10:00|8664.4|8662|8662.1|8660.6|8664.5|8662.6|8662.1|8660.1|80
1729818900000|2024-10-25 01:15:00|8662.2|8660.7|8661.7|8660.2|8662.2|8660.7|8661.3|8659.4|71
1729819200000|2024-10-25 01:20:00|8661.6|8660.1|8661.5|8660|8662.8|8660.9|8661.3|8659.3|107
1729819500000|2024-10-25 01:25:00|8661.4|8659.9|8662.2|8660.7|8662.3|8660.8|8661|8659.5|47
1729819800000|2024-10-25 01:30:00|8662.1|8660.6|8662.5|8661|8662.6|8661|8661|8659.5|61
1729820100000|2024-10-25 01:35:00|8662.4|8660.9|8660.9|8659.4|8662.5|8661|8659.4|8657.9|92
1729820400000|2024-10-25 01:40:00|8661|8659.5|8661|8659.5|8661.2|8659.7|8659.8|8657.9|61
1729820700000|2024-10-25 01:45:00|8660.9|8659.4|8661.3|8659.8|8661.9|8660.4|8660.4|8658.9|58
1729821000000|2024-10-25 01:50:00|8661.1|8659.6|8661.1|8659.6|8661.4|8659.9|8659.9|8658.4|81
1729821300000|2024-10-25 01:55:00|8661.2|8659.7|8661.2|8659.7|8661.5|8660|8660.7|8659.2|85
1729821600000|2024-10-25 02:00:00|8661.4|8659.9|8661.3|8659.8|8661.8|8660.3|8660.9|8659.4|138
1729821900000|2024-10-25 02:05:00|8661.1|8659.6|8660.6|8659.1|8661.9|8660.4|8660.6|8659.1|61
1729822200000|2024-10-25 02:10:00|8660.5|8659|8658.7|8657.2|8660.7|8659.2|8658.5|8657|62
1729822500000|2024-10-25 02:15:00|8658.6|8657.1|8658.9|8657.4|8659.2|8657.7|8658.2|8656.7|56
1729822800000|2024-10-25 02:20:00|8658.6|8657.1|8659.7|8658.2|8659.8|8658.3|8658.6|8657.1|47
1729823100000|2024-10-25 02:25:00|8659.6|8658.1|8659.9|8658.4|8660.1|8658.6|8659.1|8657.6|84
1729823400000|2024-10-25 02:30:00|8659.8|8658.3|8660.7|8659.2|8661.1|8659.6|8659.7|8658.2|61
1729823700000|2024-10-25 02:35:00|8660.6|8659.1|8660.5|8659|8661.3|8659.8|8660.4|8658.9|78
1729824000000|2024-10-25 02:40:00|8660.8|8659.3|8660.5|8659|8661|8659.5|8660.3|8658.8|104
1729824300000|2024-10-25 02:45:00|8660.6|8659.1|8660.3|8658.8|8660.8|8659.3|8660|8658.5|73
1729824600000|2024-10-25 02:50:00|8660.2|8658.7|8659.1|8657.6|8660.3|8658.8|8658.2|8656.7|80
1729824900000|2024-10-25 02:55:00|8659|8657.5|8659.8|8658.3|8659.9|8658.4|8658.8|8657.3|67
1729825200000|2024-10-25 03:00:00|8659.9|8658.4|8661.9|8660.4|8662.5|8661|8659.9|8658.4|92
1729825500000|2024-10-25 03:05:00|8662|8660.5|8661.4|8659.9|8662.8|8661.3|8661.4|8659.9|64
1729825800000|2024-10-25 03:10:00|8661.5|8660|8661|8659.5|8661.8|8660.3|8660.7|8659.2|49
1729826100000|2024-10-25 03:15:00|8660.9|8659.4|8660.6|8659.1|8661.1|8659.6|8660.4|8658.9|49
1729826400000|2024-10-25 03:20:00|8660.4|8658.9|8660.3|8658.8|8661.1|8659.6|8660.1|8658.6|51
1729826700000|2024-10-25 03:25:00|8660.2|8658.7|8659.5|8658|8660.4|8658.9|8659.4|8657.9|43
1729827000000|2024-10-25 03:30:00|8659.4|8657.9|8660.3|8658.8|8660.6|8659.1|8659.4|8657.9|57
1729827300000|2024-10-25 03:35:00|8660.5|8659|8660.7|8659.2|8661|8659.5|8660.3|8658.8|53
1729827600000|2024-10-25 03:40:00|8660.8|8659.3|8660.4|8658.9|8661.1|8659.6|8660.1|8658.6|48
1729827900000|2024-10-25 03:45:00|8660.5|8659|8659.6|8658.1|8660.7|8659.2|8659.3|8657.8|30
1729828200000|2024-10-25 03:50:00|8659.8|8658.3|8659.8|8658.3|8660.5|8659|8659.8|8658.3|37
1729828500000|2024-10-25 03:55:00|8660|8658.5|8659.2|8657.7|8660|8658.5|8658.8|8657.3|23
1729828800000|2024-10-25 04:00:00|8659.9|8658.4|8659.3|8657.8|8660.3|8658.8|8658.8|8657.3|49
1729829100000|2024-10-25 04:05:00|8659.2|8657.7|8658.4|8656.9|8659.9|8658.4|8658.1|8656.6|51
1729829400000|2024-10-25 04:10:00|8658.3|8656.8|8658.5|8657|8658.9|8657.4|8658.1|8656.6|51
1729829700000|2024-10-25 04:15:00|8658.6|8657.1|8657.7|8656.2|8658.9|8657.4|8657.4|8655.9|122
1729830000000|2024-10-25 04:20:00|8657.6|8656.1|8657.7|8656.2|8658|8656.5|8656.5|8655|97
1729830300000|2024-10-25 04:25:00|8657.8|8656.3|8658.4|8656.9|8658.4|8656.9|8657.8|8656.3|61
1729830600000|2024-10-25 04:30:00|8658.3|8656.8|8657.4|8655.9|8658.4|8656.9|8657.2|8655.7|56
1729830900000|2024-10-25 04:35:00|8657.3|8655.8|8657.6|8656.1|8657.6|8656.1|8656.7|8654.6|64
1729831200000|2024-10-25 04:40:00|8657.7|8656.2|8657.6|8656.1|8657.8|8656.3|8657.2|8655.7|43
1729831500000|2024-10-25 04:45:00|8657.7|8656.2|8656.5|8655|8658|8656.5|8656.5|8655|60
1729831800000|2024-10-25 04:50:00|8656.6|8655.1|8656.8|8655.3|8656.8|8655.3|8656.3|8654.8|23
1729832100000|2024-10-25 04:55:00|8656.7|8655.2|8656.8|8655.3|8657|8655.5|8656.2|8654.7|49
1729832400000|2024-10-25 05:00:00|8656.7|8655.2|8656.5|8655|8657.3|8655.8|8656.2|8654.7|66
1729832700000|2024-10-25 05:05:00|8656.6|8655.1|8655.7|8654.2|8656.9|8655.4|8655.5|8654|80
1729833000000|2024-10-25 05:10:00|8655.8|8654.3|8653.4|8651.9|8656.3|8654.8|8652.7|8651.2|124
1729833300000|2024-10-25 05:15:00|8653.3|8651.8|8652|8650.5|8653.5|8652|8651.4|8649.9|115
1729833600000|2024-10-25 05:20:00|8651.9|8650.4|8652.3|8650.8|8652.5|8651|8651.3|8649.8|111
1729833900000|2024-10-25 05:25:00|8652.4|8650.9|8651.9|8650.4|8653.4|8651|8651.7|8649.8|107
1729834200000|2024-10-25 05:30:00|8652|8650.5|8652.3|8650.8|8652.5|8651|8651.5|8650|88
1729834500000|2024-10-25 05:35:00|8652.4|8650.9|8652.3|8650.8|8653.1|8651.6|8652.1|8650.6|70
1729834800000|2024-10-25 05:40:00|8652.2|8650.7|8653.2|8651.7|8653.2|8651.7|8651.5|8650|93
1729835100000|2024-10-25 05:45:00|8653.3|8651.8|8654.8|8653.3|8655.3|8653.8|8653.2|8651.7|95
1729835400000|2024-10-25 05:50:00|8654.7|8653.2|8654.6|8653.1|8655.2|8653.7|8654|8652.5|64
1729835700000|2024-10-25 05:55:00|8654.5|8653|8656.4|8654.9|8656.5|8655|8653.9|8652.4|121
1729836000000|2024-10-25 06:00:00|8656.3|8654.8|8655.4|8653.9|8657.1|8655.6|8655.1|8653.6|165
1729836300000|2024-10-25 06:05:00|8655.6|8654.1|8657.7|8656.2|8658.2|8656.7|8655.6|8654.1|130
1729836600000|2024-10-25 06:10:00|8657.8|8656.3|8658.8|8657.3|8660.1|8658.6|8657.8|8656.3|97
1729836900000|2024-10-25 06:15:00|8659.1|8657.6|8659.9|8658.4|8660.8|8659.3|8658.9|8657.4|104
1729837200000|2024-10-25 06:20:00|8660|8658.5|8660.2|8658.7|8661.3|8659.8|8659.3|8657.8|91
1729837500000|2024-10-25 06:25:00|8660.3|8658.8|8660|8658.5|8660.6|8659.1|8658.5|8657|96
1729837800000|2024-10-25 06:30:00|8660.1|8658.6|8659.2|8657.7|8660.2|8658.7|8657.9|8656.4|117
1729838100000|2024-10-25 06:35:00|8659.3|8657.8|8659.9|8658.4|8660.5|8659|8658.6|8657.1|65
1729838400000|2024-10-25 06:40:00|8660|8658.5|8658.1|8656.6|8661.1|8659.6|8657.8|8656.3|109
1729838700000|2024-10-25 06:45:00|8658.3|8656.8|8660.4|8658.9|8660.6|8659.1|8657.9|8656.4|83
1729839000000|2024-10-25 06:50:00|8660.3|8658.8|8659.2|8657.7|8661.4|8659.9|8658.5|8657|110
1729839300000|2024-10-25 06:55:00|8659.3|8657.8|8658.3|8656.8|8660.3|8658.8|8658.1|8656.6|178
1729839600000|2024-10-25 07:00:00|8658.2|8656.7|8658.6|8657.1|8659.6|8658.1|8657.1|8655.6|205
1729839900000|2024-10-25 07:05:00|8658.7|8657.2|8660|8658.5|8661.1|8659.6|8658.6|8657.1|192
1729840200000|2024-10-25 07:10:00|8660.1|8658.6|8657.4|8655.9|8661.1|8659.6|8654.6|8653.1|171
1729840500000|2024-10-25 07:15:00|8657.5|8656|8656.9|8655.4|8659.2|8657.7|8655.9|8654.4|220
1729840800000|2024-10-25 07:20:00|8656.6|8655.1|8656|8654.5|8656.6|8655.1|8655.3|8653.8|132
1729841100000|2024-10-25 07:25:00|8655.9|8654.4|8656.6|8655.1|8657.7|8656.2|8655.5|8654|165
1729841400000|2024-10-25 07:30:00|8656.8|8655.3|8658.9|8657.4|8659.8|8658.3|8656.3|8654.8|133
1729841700000|2024-10-25 07:35:00|8658.8|8657.3|8662.2|8660.7|8662.3|8660.8|8658.5|8657|118
1729842000000|2024-10-25 07:40:00|8662.4|8660.9|8661.5|8660|8663.5|8662|8661.5|8660|122
1729842300000|2024-10-25 07:45:00|8661.6|8660.1|8662.8|8661.3|8663.2|8661.6|8661.6|8660.1|91
1729842600000|2024-10-25 07:50:00|8662.9|8661.4|8661.7|8660.2|8664.2|8662.7|8661.5|8660|159
1729842900000|2024-10-25 07:55:00|8661.6|8660.1|8663.2|8661.7|8663.3|8661.8|8661.3|8659.8|137
1729843200000|2024-10-25 08:00:00|8663.3|8661.8|8665.9|8664.4|8666.1|8664.6|8661.3|8659.6|190
1729843500000|2024-10-25 08:05:00|8665.8|8664.3|8666.4|8664.9|8666.5|8665|8663.9|8662.4|184
1729843800000|2024-10-25 08:10:00|8666.2|8664.7|8667.1|8665.6|8668.2|8666.7|8665.7|8664.2|120
1729844100000|2024-10-25 08:15:00|8667.3|8665.8|8663.5|8662|8667.4|8665.9|8662.3|8660.8|237
1729844400000|2024-10-25 08:20:00|8663.3|8661.8|8665.8|8664.3|8665.8|8664.3|8662|8660.5|185
1729844700000|2024-10-25 08:25:00|8665.7|8664.2|8665.7|8664.2|8665.7|8664.2|8663.9|8662.4|128
1729845000000|2024-10-25 08:30:00|8665.8|8664.3|8666.7|8665.2|8667.4|8665.9|8665.3|8663.8|108
1729845300000|2024-10-25 08:35:00|8666.8|8665.3|8667.8|8666.3|8668.2|8666.7|8666.6|8665.1|98
1729845600000|2024-10-25 08:40:00|8667.6|8666.1|8668.3|8666.8|8668.6|8667.1|8667.4|8665.9|77
1729845900000|2024-10-25 08:45:00|8668.2|8666.7|8667.1|8665.6|8668.6|8667.1|8665.7|8664.2|120
1729846200000|2024-10-25 08:50:00|8667|8665.5|8667.2|8665.7|8668|8666.5|8667|8665.5|78
1729846500000|2024-10-25 08:55:00|8667.3|8665.8|8668.5|8667|8668.9|8667.4|8667.3|8665.8|92
1729846800000|2024-10-25 09:00:00|8667.9|8666.4|8669.5|8668|8669.6|8668.1|8667.8|8666.3|93
1729847100000|2024-10-25 09:05:00|8669.4|8667.9|8668.6|8667.1|8670.1|8668.6|8668.1|8666.6|82
1729847400000|2024-10-25 09:10:00|8668.9|8667.4|8670.3|8668.8|8671|8669.5|8668.6|8667.1|106
1729847700000|2024-10-25 09:15:00|8670.4|8668.9|8671|8669.5|8671.6|8670.1|8670.3|8668.8|65
1729848000000|2024-10-25 09:20:00|8671.1|8669.6|8670.9|8669.4|8672.7|8671.2|8670.9|8669.4|80
1729848300000|2024-10-25 09:25:00|8670.8|8669.3|8670|8668.5|8671.6|8670.1|8669.2|8667.7|68
1729848600000|2024-10-25 09:30:00|8669.9|8668.4|8670.3|8668.8|8670.4|8668.9|8668.5|8667|116
1729848900000|2024-10-25 09:35:00|8670.4|8668.9|8668.5|8667|8670.7|8669.2|8668.4|8666.9|70
1729849200000|2024-10-25 09:40:00|8668.6|8667.1|8669|8667.5|8670.4|8668.9|8667.8|8666.3|104
1729849500000|2024-10-25 09:45:00|8668.9|8667.4|8666.5|8665|8669|8667.5|8666.5|8665|102
1729849800000|2024-10-25 09:50:00|8666.1|8664.6|8665.8|8664.3|8666.5|8665|8665.3|8663.8|75
1729850100000|2024-10-25 09:55:00|8665.6|8664.1|8666.4|8664.9|8667|8665.5|8665.6|8664.1|61
1729850400000|2024-10-25 10:00:00|8666.3|8664.8|8665|8663.5|8666.3|8664.8|8664.6|8663.1|60
1729850700000|2024-10-25 10:05:00|8664.9|8663.4|8667.2|8665.7|8667.2|8665.7|8664.9|8663.4|60
1729851000000|2024-10-25 10:10:00|8667.3|8665.8|8666.8|8665.3|8667.5|8666|8665.6|8664.1|89
1729851300000|2024-10-25 10:15:00|8666.7|8665.2|8668.6|8667.1|8668.8|8667.3|8666.7|8665.2|74
1729851600000|2024-10-25 10:20:00|8668.8|8667.3|8668.6|8667.1|8669.3|8667.8|8667.7|8666.2|52
1729851900000|2024-10-25 10:25:00|8668.4|8666.9|8668.9|8667.4|8669.4|8667.9|8668.4|8666.9|60
1729852200000|2024-10-25 10:30:00|8668.8|8667.3|8667.6|8666.1|8669.5|8668|8667.5|8666|69
1729852500000|2024-10-25 10:35:00|8667.5|8666|8667.6|8666.1|8669.2|8667.7|8667.5|8666|67
1729852800000|2024-10-25 10:40:00|8667.5|8666|8668.2|8666.7|8668.6|8667.1|8667.5|8666|42
1729853100000|2024-10-25 10:45:00|8668.3|8666.8|8668.5|8667|8669.4|8667.9|8668.3|8666.8|48
1729853400000|2024-10-25 10:50:00|8668.4|8666.9|8667.9|8666.4|8668.9|8667.4|8667.6|8666.1|55
1729853700000|2024-10-25 10:55:00|8668|8666.5|8669.1|8667.6|8670.2|8668.7|8668|8666.5|72
1729854000000|2024-10-25 11:00:00|8669.2|8667.7|8669.9|8668.4|8670.4|8668.9|8669.1|8667.6|68
1729854300000|2024-10-25 11:05:00|8669.8|8668.3|8671.1|8669.6|8671.5|8670|8669.8|8668.3|42
1729854600000|2024-10-25 11:10:00|8671.2|8669.7|8669.4|8667.9|8671.6|8670.1|8668.5|8667|90
1729854900000|2024-10-25 11:15:00|8669.3|8667.8|8672|8670.5|8672.1|8670.6|8669.1|8667.6|102
1729855200000|2024-10-25 11:20:00|8671.9|8670.4|8673.3|8671.8|8673.4|8671.9|8671.9|8670.4|62
1729855500000|2024-10-25 11:25:00|8673.4|8671.9|8674.7|8673.2|8675.2|8673.7|8673.2|8671.7|102
1729855800000|2024-10-25 11:30:00|8674.8|8673.3|8671.7|8670.2|8675.3|8673.8|8671.6|8670.1|99
1729856100000|2024-10-25 11:35:00|8671.6|8670.1|8668.6|8667.1|8671.7|8670.2|8668.3|8666.8|132
1729856400000|2024-10-25 11:40:00|8668.5|8667|8667|8665.5|8669.3|8667.8|8666.9|8665.4|72
1729856700000|2024-10-25 11:45:00|8667.1|8665.6|8665.9|8664.4|8667.7|8666.2|8665.4|8663.9|95
1729857000000|2024-10-25 11:50:00|8666|8664.5|8664.3|8662.8|8666.1|8664.6|8663.8|8662.3|115
1729857300000|2024-10-25 11:55:00|8664.4|8662.9|8666.9|8665.4|8667.9|8666.4|8664.4|8662.9|189
1729857600000|2024-10-25 12:00:00|8666.8|8665.3|8668.4|8666.9|8669.2|8667.7|8666|8664.5|144
1729857900000|2024-10-25 12:05:00|8668.3|8666.8|8667.2|8665.7|8668.4|8666.9|8666.3|8664.8|132
1729858200000|2024-10-25 12:10:00|8667.6|8666.1|8670.1|8668.6|8670.1|8668.6|8667.4|8665.9|116
1729858500000|2024-10-25 12:15:00|8669.9|8668.4|8668.8|8667.3|8670.9|8669.4|8668.6|8667.1|126
1729858800000|2024-10-25 12:20:00|8668.9|8667.4|8668.5|8667|8670.7|8669.2|8668.3|8666.8|147
1729859100000|2024-10-25 12:25:00|8668.4|8666.9|8665.5|8662.1|8668.4|8666.9|8664.6|8662.1|149
1729859400000|2024-10-25 12:30:00|8665.9|8662.2|8663.8|8662.3|8669.4|8667.3|8663.8|8662.2|302
1729859700000|2024-10-25 12:35:00|8663.7|8662.2|8660.1|8658.6|8663.7|8662.2|8658.8|8657.3|280
1729860000000|2024-10-25 12:40:00|8660.2|8658.7|8658|8656.5|8660.3|8658.8|8655.8|8654.3|226
1729860300000|2024-10-25 12:45:00|8658.1|8656.6|8656.5|8655|8658.8|8657.3|8655.7|8654.2|195
1729860600000|2024-10-25 12:50:00|8656.4|8654.9|8656.1|8654.6|8656.6|8655.1|8654.6|8653.1|166
1729860900000|2024-10-25 12:55:00|8655.9|8654.4|8657.2|8655.7|8657.5|8656|8655.1|8653.6|135
1729861200000|2024-10-25 13:00:00|8657.7|8656.2|8657.3|8655.8|8659.9|8658.4|8656.3|8654.8|207
1729861500000|2024-10-25 13:05:00|8657.4|8655.9|8657.5|8656|8658.2|8656.7|8656.3|8654.8|146
1729861800000|2024-10-25 13:10:00|8657.6|8656.1|8661|8659.5|8662.1|8660.6|8657.1|8655.6|199
1729862100000|2024-10-25 13:15:00|8661.1|8659.6|8662.6|8661.1|8665.8|8664.3|8661.1|8659.6|179
1729862400000|2024-10-25 13:20:00|8662.5|8661|8664.3|8662.8|8666|8664.5|8662.5|8661|178
1729862700000|2024-10-25 13:25:00|8664.2|8662.7|8664.4|8662.9|8666.9|8665.4|8664|8662.5|171
1729863000000|2024-10-25 13:30:00|8664.1|8662.6|8667.6|8666.1|8669.3|8667.8|8664.1|8662.6|285
1729863300000|2024-10-25 13:35:00|8667.7|8666.2|8664.5|8663|8667.9|8666.4|8664.2|8662.7|249
1729863600000|2024-10-25 13:40:00|8664.6|8663.1|8665.9|8664.4|8666.2|8664.7|8663.8|8662.3|252
1729863900000|2024-10-25 13:45:00|8666.1|8664.6|8662.9|8661.4|8669.1|8667.6|8662.8|8661.3|236
1729864200000|2024-10-25 13:50:00|8663|8661.5|8661.8|8660.3|8663.7|8662.2|8660.2|8658.7|216
1729864500000|2024-10-25 13:55:00|8661.7|8660.2|8664.8|8659.8|8664.8|8662.6|8660.8|8658.7|172
1729864800000|2024-10-25 14:00:00|8664.4|8659.4|8659.9|8658.4|8664.4|8660.7|8657.5|8655.2|390
1729865100000|2024-10-25 14:05:00|8659.8|8658.3|8661.1|8659.6|8662.1|8660.6|8658.5|8657|308
1729865400000|2024-10-25 14:10:00|8661|8659.5|8657.3|8655.8|8661.7|8660.2|8656.8|8655.3|257
1729865700000|2024-10-25 14:15:00|8657.2|8655.7|8657.9|8656.4|8661.3|8659.8|8656.4|8654.9|234
1729866000000|2024-10-25 14:20:00|8657.5|8656|8656.4|8654.9|8659.7|8658.2|8656.3|8654.8|264
1729866300000|2024-10-25 14:25:00|8656.5|8655|8656.4|8654.9|8657.7|8656.2|8655.9|8654.4|245
1729866600000|2024-10-25 14:30:00|8656.3|8654.8|8660.9|8659.4|8661.1|8659.6|8655.9|8654.4|269
1729866900000|2024-10-25 14:35:00|8661|8659.5|8660.6|8659.1|8663|8661.5|8659.6|8658.1|230
1729867200000|2024-10-25 14:40:00|8660.5|8659|8662.8|8661.3|8662.8|8661.3|8660|8658.5|224
1729867500000|2024-10-25 14:45:00|8662.6|8661.1|8663|8661.5|8663.5|8662|8659.7|8658.2|287
1729867800000|2024-10-25 14:50:00|8662.9|8661.4|8663.8|8662.3|8664|8662.5|8660.1|8658.6|264
1729868100000|2024-10-25 14:55:00|8663.7|8662.2|8663.2|8661.7|8664.9|8663.4|8661.9|8660.4|264
1729868400000|2024-10-25 15:00:00|8663.3|8661.8|8663.2|8661.7|8665.5|8664|8663.1|8661.6|239
1729868700000|2024-10-25 15:05:00|8663.3|8661.8|8660.3|8658.8|8663.3|8661.8|8659.6|8658.1|169
1729869000000|2024-10-25 15:10:00|8660.4|8658.9|8661.3|8659.8|8661.9|8660.4|8660|8658.5|139
1729869300000|2024-10-25 15:15:00|8661.2|8659.7|8662.3|8660.8|8663.8|8662.3|8661.2|8659.7|215
1729869600000|2024-10-25 15:20:00|8662.4|8660.9|8663.5|8662|8664.9|8663.4|8662.2|8660.7|133
1729869900000|2024-10-25 15:25:00|8663.4|8661.9|8663.7|8662.2|8664.2|8662.7|8662.5|8661|224
1729870200000|2024-10-25 15:30:00|8663.8|8662.3|8664.6|8663.1|8665.6|8664.1|8663.5|8662|207
1729870500000|2024-10-25 15:35:00|8664.3|8662.8|8667.4|8665.9|8667.8|8666.3|8663.9|8662.4|252
1729870800000|2024-10-25 15:40:00|8667.3|8665.8|8669.7|8668.2|8670|8668.5|8667.2|8665.7|195
1729871100000|2024-10-25 15:45:00|8669.6|8668.1|8668.7|8667.2|8670|8668.5|8668|8666.5|154
1729871400000|2024-10-25 15:50:00|8668.8|8667.3|8666|8664.5|8668.8|8667.3|8664.1|8662.6|183
1729871700000|2024-10-25 15:55:00|8665.9|8664.4|8665|8663.5|8666.5|8665|8663.7|8662.2|203
1729872000000|2024-10-25 16:00:00|8665.1|8663.6|8665.4|8663.9|8665.8|8664.3|8664.1|8662.6|154
1729872300000|2024-10-25 16:05:00|8665.5|8664|8667|8665.5|8667.1|8665.6|8663.8|8662.3|122
1729872600000|2024-10-25 16:10:00|8667.1|8665.6|8665.4|8663.9|8667.2|8665.7|8664.9|8663.4|137
1729872900000|2024-10-25 16:15:00|8665.5|8664|8666.3|8664.8|8667.3|8665.5|8665.4|8663.8|96
1729873200000|2024-10-25 16:20:00|8666.5|8665|8666.1|8664.6|8666.8|8665.3|8665.7|8664.2|92
1729873500000|2024-10-25 16:25:00|8666.2|8664.7|8666.9|8665.4|8667.8|8666.3|8666|8664.5|133
1729873800000|2024-10-25 16:30:00|8667|8665.5|8667.1|8665.6|8668.5|8667|8666.5|8665|127
1729874100000|2024-10-25 16:35:00|8666.8|8665.3|8665.7|8664.2|8667|8665.5|8665.3|8663.8|87
1729874400000|2024-10-25 16:40:00|8665.6|8664.1|8664.9|8663.4|8665.9|8664.4|8664.5|8663|115
1729874700000|2024-10-25 16:45:00|8665|8663.5|8663.8|8662.3|8665.2|8663.7|8663.4|8661.9|83
1729875000000|2024-10-25 16:50:00|8663.9|8662.4|8663.6|8662.1|8664.7|8663.2|8662.9|8661.4|75
1729875300000|2024-10-25 16:55:00|8664.4|8662|8663.7|8661.3|8665.2|8663.7|8663.5|8661.1|86
1729875600000|2024-10-25 17:00:00|8663.6|8661.2|8664.7|8663.2|8664.8|8663.3|8662.8|8660.7|112
1729875900000|2024-10-25 17:05:00|8664.8|8663.3|8664.7|8663.2|8665.3|8663.8|8664.4|8662.9|91
1729876200000|2024-10-25 17:10:00|8664.6|8663.1|8664.7|8663.2|8665|8663.5|8663.6|8662.1|57
1729876500000|2024-10-25 17:15:00|8664.6|8663.1|8665.4|8663.9|8665.6|8664.1|8663.7|8662.2|76
1729876800000|2024-10-25 17:20:00|8665.5|8664|8663.5|8662|8665.5|8664|8663.4|8661.9|100
1729877100000|2024-10-25 17:25:00|8663.4|8661.9|8662.4|8660.9|8663.4|8661.9|8662|8660.5|93
1729877400000|2024-10-25 17:30:00|8662.3|8660.8|8661.1|8659.6|8662.8|8661.3|8661|8659.5|59
1729877700000|2024-10-25 17:35:00|8661|8659.5|8659.2|8657.7|8661.2|8659.7|8659.2|8657.7|88
1729878000000|2024-10-25 17:40:00|8659.1|8657.6|8658.2|8656.7|8659.8|8658.3|8657.7|8656.2|74
1729878300000|2024-10-25 17:45:00|8658.3|8656.8|8658|8656.5|8658.7|8657.2|8657.5|8656|93
1729878600000|2024-10-25 17:50:00|8657.9|8656.4|8659.3|8657.8|8659.3|8657.8|8657.8|8656.3|74
1729878900000|2024-10-25 17:55:00|8659.4|8657.9|8659.5|8658|8660.1|8658.6|8658.7|8657.2|73
1729879200000|2024-10-25 18:00:00|8659.6|8658.1|8660.7|8659.2|8660.7|8659.2|8659|8657.5|86
1729879500000|2024-10-25 18:05:00|8660.8|8659.3|8660.2|8658.7|8660.8|8659.3|8659.7|8658.2|68
1729879800000|2024-10-25 18:10:00|8660.3|8658.8|8660.1|8658.6|8660.4|8658.9|8658.6|8657.1|95
1729880100000|2024-10-25 18:15:00|8660.2|8658.7|8660.9|8659.4|8661.1|8659.6|8659.8|8658.3|95
1729880400000|2024-10-25 18:20:00|8661|8659.5|8661.9|8660.4|8662.2|8660.7|8660.6|8659.1|90
1729880700000|2024-10-25 18:25:00|8662.1|8660.6|8663.9|8662.4|8664.7|8663.2|8662|8660.5|97
1729881000000|2024-10-25 18:30:00|8663.8|8662.3|8663.9|8662.4|8664.3|8662.8|8662.9|8661.4|82
1729881300000|2024-10-25 18:35:00|8664.2|8662.7|8663|8661.5|8664.3|8662.8|8663|8661.5|40
1729881600000|2024-10-25 18:40:00|8663.1|8661.6|8661.5|8660|8663.5|8662|8661.3|8659.5|62
1729881900000|2024-10-25 18:45:00|8661.4|8659.9|8661.3|8659.8|8661.5|8660|8660.6|8659.1|71
1729882200000|2024-10-25 18:50:00|8661.2|8659.7|8662.6|8661.1|8662.9|8661.4|8661|8659.5|85
1729882500000|2024-10-25 18:55:00|8662.7|8661.2|8664.1|8662.6|8664.2|8662.7|8662.6|8661.1|102
1729882800000|2024-10-25 19:00:00|8664.2|8662.7|8664.8|8663.3|8665.3|8663.8|8663.9|8662.4|113
1729883100000|2024-10-25 19:05:00|8664.9|8663.4|8667.1|8664.7|8667.9|8666|8664.8|8663.3|106
1729883400000|2024-10-25 19:10:00|8666.7|8665.2|8666.3|8664.8|8667.1|8665.6|8665.7|8664.2|159
1729883700000|2024-10-25 19:15:00|8666.2|8664.7|8666.9|8665.4|8667.1|8665.6|8666|8664.5|124
1729884000000|2024-10-25 19:20:00|8667.2|8665.7|8666.1|8664.6|8667.7|8666.2|8666.1|8664.6|114
1729884300000|2024-10-25 19:25:00|8666|8664.5|8667.1|8664.7|8667.6|8665.7|8665.9|8664.4|81
1729884600000|2024-10-25 19:30:00|8667.2|8664.8|8667.1|8665.6|8668.1|8665.9|8666.6|8664.8|75
1729884900000|2024-10-25 19:35:00|8667.2|8665.7|8665.3|8663.8|8667.3|8665.8|8664.9|8663.4|90
1729885200000|2024-10-25 19:40:00|8665.2|8663.7|8666.4|8664.9|8666.6|8665.1|8665|8663.5|83
1729885500000|2024-10-25 19:45:00|8666.3|8664.8|8666.1|8664.6|8666.3|8664.8|8665.4|8663.9|81
1729885800000|2024-10-25 19:50:00|8666|8664.5|8665.6|8664.1|8666.2|8664.7|8665|8663.4|86
1729886100000|2024-10-25 19:55:00|8665.5|8664|8665.3|8663.8|8666.1|8664.6|8665|8663.5|86
1729886400000|2024-10-25 20:00:00|8665.7|8664.2|8665.4|8663|8665.7|8664.2|8664.8|8662.9|58
1729886700000|2024-10-25 20:05:00|8665.3|8662.9|8664.7|8662.3|8665.3|8662.9|8664.5|8662.1|23
1729887000000|2024-10-25 20:10:00|8664.8|8662.4|8664.4|8662|8664.8|8662.4|8663.9|8661.5|80
1729887300000|2024-10-25 20:15:00|8664.7|8662.3|8664.8|8662.4|8664.9|8662.5|8664.4|8662|138
1729887600000|2024-10-25 20:20:00|8664.9|8662.5|8664.7|8662.3|8664.9|8662.5|8664.4|8662|102
1729887900000|2024-10-25 20:25:00|8664.8|8662.4|8664.8|8662.4|8665.3|8662.9|8664.4|8662|59
1729888200000|2024-10-25 20:30:00|8664.7|8662.3|8666.3|8663.9|8666.5|8664.1|8664.3|8661.9|43
1729888500000|2024-10-25 20:35:00|8666.1|8663.7|8666.9|8664.5|8666.9|8664.5|8665.5|8663.1|89
1729888800000|2024-10-25 20:40:00|8667|8664.6|8667.3|8664.9|8667.8|8665.4|8666.9|8664.5|40
1729889100000|2024-10-25 20:45:00|8667.4|8665|8668.2|8665.8|8668.6|8666.2|8667.4|8665|45
1729889400000|2024-10-25 20:50:00|8668.4|8666|8668.4|8666|8668.4|8666|8667.4|8665|85
1729889700000|2024-10-25 20:55:00|8669.2|8665.3|8671.4|8664.9|8671.8|8665.7|8668.7|8662.9|246
1730062800000|2024-10-27 21:00:00|8683|8677|8681.5|8675.5|8683|8677|8681.5|8675.5|3
1730063100000|2024-10-27 21:05:00|8681.4|8675.4|8680.2|8674.2|8681.5|8675.5|8678.1|8672.1|18
1730063400000|2024-10-27 21:10:00|8680.1|8674.1|8681.6|8675.6|8681.6|8675.6|8678.6|8672.6|36
1730063700000|2024-10-27 21:15:00|8681.7|8675.7|8680.5|8674.5|8683|8677|8679.1|8673.1|35
1730064000000|2024-10-27 21:20:00|8680.6|8674.6|8682.4|8676.4|8682.9|8676.9|8680.3|8674.3|26
1730064300000|2024-10-27 21:25:00|8682.3|8676.3|8682.5|8676.5|8682.5|8676.5|8678.8|8672.8|38
1730064600000|2024-10-27 21:30:00|8682.6|8676.6|8682.6|8676.6|8682.6|8676.6|8682.3|8676.3|8
1730064900000|2024-10-27 21:35:00|8682.7|8676.7|8682.7|8676.7|8682.7|8676.7|8682.7|8676.7|1
1730065200000|2024-10-27 21:40:00|8682.6|8676.6|8679.9|8673.9|8682.6|8676.6|8679.7|8673.7|22
1730065500000|2024-10-27 21:45:00|8679.7|8673.7|8679.3|8673.3|8680|8674|8679.2|8673.2|21
1730065800000|2024-10-27 21:50:00|8679.4|8673.4|8680.6|8675.6|8682.2|8676.2|8679.4|8673.4|19
1730066100000|2024-10-27 21:55:00|8681.4|8674.9|8681.2|8674.7|8682.8|8676.3|8680.8|8674.3|71
1730066400000|2024-10-27 22:00:00|8677.2|8670.7|8689.3|8682.8|8691.8|8685.3|8677.2|8670.7|66
1730066700000|2024-10-27 22:05:00|8689|8682.5|8686.9|8681.9|8689.5|8684.3|8686.4|8681.6|82
1730067000000|2024-10-27 22:10:00|8686.7|8681.6|8685.9|8681.1|8687.5|8682|8685.9|8680.9|39
1730067300000|2024-10-27 22:15:00|8686|8681.3|8680.9|8677|8686.3|8681.6|8680.3|8676.4|192
1730067600000|2024-10-27 22:20:00|8681.1|8677.2|8682.3|8678.4|8686.6|8682.7|8680.5|8676.6|206
1730067900000|2024-10-27 22:25:00|8682.4|8678.5|8684.9|8681|8685.5|8681.6|8682.4|8678.5|119
1730068200000|2024-10-27 22:30:00|8685|8681.1|8682.5|8678.6|8685.7|8681.8|8681|8677.1|189
1730068500000|2024-10-27 22:35:00|8682.4|8678.5|8681.4|8677.5|8683|8679.1|8681.1|8677.2|115
1730068800000|2024-10-27 22:40:00|8681.5|8677.6|8684.3|8680.4|8684.9|8681|8681.5|8677.6|159
1730069100000|2024-10-27 22:45:00|8684.4|8680.5|8684.6|8680.7|8685.6|8681.7|8682.8|8678.9|124
1730069400000|2024-10-27 22:50:00|8684.5|8680.6|8685.5|8681.6|8686.1|8682.2|8684.5|8680.6|86
1730069700000|2024-10-27 22:55:00|8685.6|8681.7|8684.7|8680.8|8685.8|8681.9|8684.7|8680.8|49
1730070000000|2024-10-27 23:00:00|8684.6|8680.7|8681.5|8677.6|8685.1|8681.4|8681|8677.1|125
1730070300000|2024-10-27 23:05:00|8680.8|8678.4|8681.5|8680|8682|8680|8680|8677.9|63
1730070600000|2024-10-27 23:10:00|8681.6|8680.1|8684.4|8682|8685|8683.1|8681.6|8680.1|92
1730070900000|2024-10-27 23:15:00|8684.1|8682.6|8685.5|8683.1|8686|8684.1|8684.1|8682.1|77
1730071200000|2024-10-27 23:20:00|8685.4|8683|8686.7|8684.3|8687.4|8685|8685.4|8683|88
1730071500000|2024-10-27 23:25:00|8686.8|8684.4|8683.4|8681|8686.8|8684.6|8683.1|8681|83
1730071800000|2024-10-27 23:30:00|8683.2|8680.8|8682.6|8680.2|8683.3|8681.3|8681.9|8679.5|92
1730072100000|2024-10-27 23:35:00|8682.5|8680.1|8683.6|8681.2|8683.8|8681.4|8682.4|8680|56
1730072400000|2024-10-27 23:40:00|8683.5|8681.1|8685.9|8683.5|8685.9|8683.5|8683.4|8681|68
1730072700000|2024-10-27 23:45:00|8685.8|8683.4|8686.9|8684.5|8687.3|8685.8|8685.2|8682.8|152
1730073000000|2024-10-27 23:50:00|8686.8|8684.4|8687|8684.6|8687.3|8684.9|8685.9|8683.6|84
1730073300000|2024-10-27 23:55:00|8686.6|8684.2|8686.4|8684|8687|8684.6|8685.5|8683.1|72
1730073600000|2024-10-28 00:00:00|8686.5|8684.1|8684.9|8682.5|8687.3|8685.2|8683.3|8680.9|152
1730073900000|2024-10-28 00:05:00|8684.8|8682.4|8688.8|8686.4|8689.4|8687.5|8683.9|8681.5|180
1730074200000|2024-10-28 00:10:00|8688.5|8687|8688.8|8686.4|8688.9|8687.1|8687.2|8685|128
1730074500000|2024-10-28 00:15:00|8688.7|8686.3|8689.5|8687.1|8690|8687.9|8686.8|8685.3|170
1730074800000|2024-10-28 00:20:00|8689.4|8687|8689.6|8688.1|8690.5|8688.2|8688.9|8686.8|143
1730075100000|2024-10-28 00:25:00|8689.5|8688|8692.1|8689.7|8692.9|8690.8|8689.5|8687.8|171
1730075400000|2024-10-28 00:30:00|8692|8689.6|8690.2|8687.8|8692.1|8690.4|8688.5|8686.8|158
1730075700000|2024-10-28 00:35:00|8690.1|8687.7|8691.6|8689.2|8691.7|8689.3|8689.8|8687.5|177
1730076000000|2024-10-28 00:40:00|8691.7|8689.3|8688|8686.5|8692.9|8690.5|8686.9|8685|189
1730076300000|2024-10-28 00:45:00|8688.2|8686.7|8690.2|8687.8|8690.2|8688.2|8687.8|8685.4|157
1730076600000|2024-10-28 00:50:00|8690.1|8687.7|8693.7|8692.2|8694|8692.5|8688.9|8687|217
1730076900000|2024-10-28 00:55:00|8694.4|8692.9|8692.7|8691.2|8695.4|8693.5|8692.4|8690.3|196
1730077200000|2024-10-28 01:00:00|8692.8|8691.3|8695.4|8693|8695.7|8693.3|8691.5|8689.6|242
1730077500000|2024-10-28 01:05:00|8695.5|8693.1|8693.6|8692.1|8696.5|8695|8693.5|8692|211
1730077800000|2024-10-28 01:10:00|8693.8|8692.3|8699|8696.6|8699.1|8697.1|8693.5|8692|272
1730078100000|2024-10-28 01:15:00|8698.8|8697.3|8697.7|8696.2|8699.1|8697.6|8697.2|8695.7|236
1730078400000|2024-10-28 01:20:00|8697.9|8696.4|8698.4|8696.9|8699.1|8697.6|8697.5|8696|174
1730078700000|2024-10-28 01:25:00|8698.5|8697|8698.9|8697.4|8699.7|8698.2|8698.3|8696.8|117
1730079000000|2024-10-28 01:30:00|8698.8|8697.3|8698.8|8697.3|8699.7|8698.2|8697.1|8695.6|214
1730079300000|2024-10-28 01:35:00|8698.7|8697.2|8699.1|8697.6|8699.9|8698.4|8698.5|8697|196
1730079600000|2024-10-28 01:40:00|8699.2|8697.7|8699.6|8698.1|8699.9|8698.4|8698.2|8696.7|184
1730079900000|2024-10-28 01:45:00|8699.3|8697.8|8699.5|8698|8699.8|8698.3|8698.8|8697.3|147
1730080200000|2024-10-28 01:50:00|8699.6|8698.1|8699|8697.5|8699.8|8698.3|8698.7|8697.2|149
1730080500000|2024-10-28 01:55:00|8699.1|8697.6|8699.2|8697.7|8699.5|8698|8697.1|8695.6|200
1730080800000|2024-10-28 02:00:00|8699.3|8697.8|8697.9|8696.4|8699.4|8697.9|8697.3|8695.8|186
1730081100000|2024-10-28 02:05:00|8698|8696.5|8694.4|8692.9|8698|8696.5|8694.4|8692.9|113
1730081400000|2024-10-28 02:10:00|8694.2|8692.7|8694.8|8693.3|8694.8|8693.3|8692.9|8691.4|96
1730081700000|2024-10-28 02:15:00|8694.9|8693.4|8693.5|8692|8695.5|8694|8693.5|8692|86
1730082000000|2024-10-28 02:20:00|8693.4|8691.9|8691.2|8689.7|8693.7|8692.2|8690.8|8689.3|121
1730082300000|2024-10-28 02:25:00|8691|8689.5|8692.2|8690.7|8692.7|8691.2|8690.8|8689.3|202
1730082600000|2024-10-28 02:30:00|8691.9|8690.4|8692.4|8690.9|8692.4|8690.9|8691.1|8689.6|138
1730082900000|2024-10-28 02:35:00|8692.5|8691|8692.7|8691.2|8693.1|8691.6|8691.6|8690.1|73
1730083200000|2024-10-28 02:40:00|8692.6|8691.1|8694.5|8693|8695.3|8693.8|8692.6|8691.1|79
1730083500000|2024-10-28 02:45:00|8694.3|8692.8|8693.6|8692.1|8694.7|8693.2|8693.4|8691.9|120
1730083800000|2024-10-28 02:50:00|8693.4|8691.9|8693.6|8692.1|8694.4|8692.9|8692.8|8691.3|69
1730084100000|2024-10-28 02:55:00|8693.7|8692.2|8693.5|8692|8694.6|8693.1|8693.5|8692|116
1730084400000|2024-10-28 03:00:00|8693.4|8691.9|8693.4|8691.9|8694.8|8693.3|8693.3|8691.8|124
1730084700000|2024-10-28 03:05:00|8693.5|8692|8693.7|8692.2|8694|8692.5|8693.4|8691.9|59
1730085000000|2024-10-28 03:10:00|8693.8|8692.3|8692.6|8691.1|8693.9|8692.4|8692.3|8690.8|53
1730085300000|2024-10-28 03:15:00|8692.7|8691.2|8693.1|8691.6|8693.1|8691.6|8691.8|8690.3|126
1730085600000|2024-10-28 03:20:00|8693|8691.5|8693|8691.5|8693.4|8691.9|8692.4|8690.9|59
1730085900000|2024-10-28 03:25:00|8693.1|8691.6|8693.7|8692.2|8693.7|8692.2|8692.1|8690.6|145
1730086200000|2024-10-28 03:30:00|8693.8|8692.3|8695.3|8693.8|8695.3|8693.8|8693.7|8692.2|72
1730086500000|2024-10-28 03:35:00|8695.4|8693.9|8695.5|8694|8695.9|8694.4|8694.8|8693.3|141
1730086800000|2024-10-28 03:40:00|8695.7|8694.2|8695.7|8694.2|8696.1|8694.6|8695.4|8693.9|99
1730087100000|2024-10-28 03:45:00|8695.8|8694.3|8696.3|8694.8|8696.9|8695.4|8695.6|8694.1|97
1730087400000|2024-10-28 03:50:00|8696.2|8694.7|8697.1|8695.6|8697.7|8696.2|8695.8|8694.3|86
1730087700000|2024-10-28 03:55:00|8697.2|8695.7|8698.6|8697.1|8698.8|8697.3|8696.9|8695.4|54
1730088000000|2024-10-28 04:00:00|8698.7|8697.2|8699.4|8697.9|8699.5|8698|8698.5|8697|51
1730088300000|2024-10-28 04:05:00|8699.3|8697.8|8698|8696.5|8699.4|8697.9|8697.1|8695.6|121
1730088600000|2024-10-28 04:10:00|8697.9|8696.4|8698.6|8697.1|8698.7|8697.2|8697|8695.5|79
1730088900000|2024-10-28 04:15:00|8698.7|8697.2|8699.2|8697.7|8699.9|8698.4|8698.4|8696.9|72
1730089200000|2024-10-28 04:20:00|8699|8697.5|8698.2|8696.7|8699.2|8697.7|8697.9|8696.4|91
1730089500000|2024-10-28 04:25:00|8698.1|8696.6|8698.4|8696.9|8698.9|8697.4|8698|8696.5|89
1730089800000|2024-10-28 04:30:00|8698.5|8697|8697.5|8696|8698.9|8697.4|8696.9|8695.4|120
1730090100000|2024-10-28 04:35:00|8697.4|8695.9|8698.1|8696.6|8698.9|8697.4|8697.1|8695.6|125
1730090400000|2024-10-28 04:40:00|8698|8696.5|8695.5|8694|8698|8696.5|8695.1|8693.2|111
1730090700000|2024-10-28 04:45:00|8695.4|8693.9|8696.4|8694.9|8696.8|8695.3|8695.4|8693.6|80
1730091000000|2024-10-28 04:50:00|8696.2|8694.7|8696.1|8694.6|8696.9|8695.4|8695.9|8694.4|129
1730091300000|2024-10-28 04:55:00|8696.2|8694.7|8698|8696.5|8698.2|8696.7|8696.2|8694.7|101
1730091600000|2024-10-28 05:00:00|8698.2|8696.7|8700.1|8698.6|8700.2|8698.7|8698.1|8696.6|120
1730091900000|2024-10-28 05:05:00|8700.2|8698.7|8699.7|8698.2|8700.5|8699|8699.3|8697.8|80
1730092200000|2024-10-28 05:10:00|8699.6|8698.1|8699.8|8698.3|8700.6|8699.1|8699.6|8698.1|77
1730092500000|2024-10-28 05:15:00|8699.9|8698.4|8700.6|8698.2|8700.7|8699|8699.5|8697.7|73
1730092800000|2024-10-28 05:20:00|8700.7|8698.3|8698.5|8697|8700.7|8698.8|8698.5|8696.1|63
1730093100000|2024-10-28 05:25:00|8698.4|8696.9|8698.4|8696.9|8699.3|8697.4|8698.4|8696.5|43
1730093400000|2024-10-28 05:30:00|8698.5|8697|8698|8696.5|8698.7|8697.2|8697.8|8695.7|74
1730093700000|2024-10-28 05:35:00|8697.9|8696.4|8696.2|8694.7|8698.1|8696.5|8695.8|8693.9|83
1730094000000|2024-10-28 05:40:00|8696.3|8694.8|8697.5|8696|8697.5|8696|8695.4|8693.9|53
1730094300000|2024-10-28 05:45:00|8697.4|8695.9|8697.8|8696.3|8699.3|8696.9|8697.1|8695.5|70
1730094600000|2024-10-28 05:50:00|8697.9|8696.4|8694.9|8693.4|8697.9|8696.4|8694.8|8693.2|55
1730094900000|2024-10-28 05:55:00|8694.8|8693.3|8693.5|8692|8694.8|8693.3|8693|8691.4|109
1730095200000|2024-10-28 06:00:00|8693.6|8692.1|8694|8692.5|8695|8693.5|8693.6|8692.1|144
1730095500000|2024-10-28 06:05:00|8693.7|8692.2|8691.5|8690|8693.7|8692.2|8691.1|8689.6|117
1730095800000|2024-10-28 06:10:00|8691.3|8689.8|8691.3|8689.8|8692.8|8691.3|8691.2|8689.7|89
1730096100000|2024-10-28 06:15:00|8691|8689.5|8690.6|8689.1|8691.8|8690.3|8690.4|8688.9|98
1730096400000|2024-10-28 06:20:00|8690.7|8689.2|8689.6|8688.1|8690.8|8689.3|8688.6|8687.1|146
1730096700000|2024-10-28 06:25:00|8689.5|8688|8689.4|8687.9|8690.3|8688.8|8689|8687.5|56
1730097000000|2024-10-28 06:30:00|8689.3|8687.8|8689|8687.5|8689.8|8688.3|8688.9|8687.4|102
1730097300000|2024-10-28 06:35:00|8688.7|8687.2|8688.6|8687.1|8689.4|8687.9|8687.3|8685.8|124
1730097600000|2024-10-28 06:40:00|8688.8|8687.3|8688.6|8687.1|8689.9|8688.3|8688.1|8686.6|86
1730097900000|2024-10-28 06:45:00|8688.5|8687|8688.4|8686.9|8689.6|8688.1|8687.5|8686|111
1730098200000|2024-10-28 06:50:00|8688.5|8687|8689.2|8687.7|8690|8688.5|8688.4|8686.9|96
1730098500000|2024-10-28 06:55:00|8689.1|8687.6|8686.8|8685.3|8689.7|8688.2|8686.8|8685.3|97
1730098800000|2024-10-28 07:00:00|8687.1|8685.6|8687.5|8686|8687.6|8686.1|8685.1|8683.6|135
1730099100000|2024-10-28 07:05:00|8687.6|8686.1|8686.4|8684.9|8688.4|8686.9|8685.7|8684.2|101
1730099400000|2024-10-28 07:10:00|8686.3|8684.8|8685.1|8683.6|8687|8685.5|8684.4|8682.9|96
1730099700000|2024-10-28 07:15:00|8685.3|8683.8|8682.7|8681.2|8685.4|8683.9|8682.6|8681.1|137
1730100000000|2024-10-28 07:20:00|8682.8|8681.3|8684.4|8682.9|8685|8683.5|8682.6|8681.1|137
1730100300000|2024-10-28 07:25:00|8684.5|8683|8682.9|8681.4|8685.2|8683.7|8682.9|8681.4|75
1730100600000|2024-10-28 07:30:00|8683.2|8681.7|8681.6|8680.1|8683.2|8681.7|8681.2|8679.7|149
1730100900000|2024-10-28 07:35:00|8681.5|8680|8677.7|8676.2|8681.7|8680.2|8676.8|8675.3|201
1730101200000|2024-10-28 07:40:00|8677.6|8676.1|8679.2|8677.7|8679.9|8678.4|8676.8|8675.3|173
1730101500000|2024-10-28 07:45:00|8679.3|8677.8|8683|8681.5|8683.7|8682.2|8679|8677.5|128
1730101800000|2024-10-28 07:50:00|8682.9|8681.4|8679.5|8678|8683|8681.5|8678.7|8677.2|137
1730102100000|2024-10-28 07:55:00|8679.6|8678.1|8680|8678.5|8680.5|8679|8679.3|8677.8|140
1730102400000|2024-10-28 08:00:00|8679.9|8678.4|8677.3|8675.8|8680.4|8678.9|8674.9|8673.4|320
1730102700000|2024-10-28 08:05:00|8677.4|8675.9|8677.5|8676|8678.6|8677.1|8675.3|8673.8|231
1730103000000|2024-10-28 08:10:00|8677.4|8675.9|8676.5|8675|8680|8678.5|8676.1|8674.6|202
1730103300000|2024-10-28 08:15:00|8676.4|8674.9|8675.2|8673.7|8678.1|8676.6|8675.2|8673.7|193
1730103600000|2024-10-28 08:20:00|8675.3|8673.8|8674.7|8673.2|8675.3|8673.8|8673.4|8671.9|207
1730103900000|2024-10-28 08:25:00|8674.8|8673.3|8674.2|8672.7|8675.5|8674|8672.9|8671.4|195
1730104200000|2024-10-28 08:30:00|8674.1|8672.6|8676|8674.5|8676.4|8674.9|8673.3|8671.8|126
1730104500000|2024-10-28 08:35:00|8675.9|8674.4|8675.9|8674.4|8677.2|8675.7|8675.3|8673.8|128
1730104800000|2024-10-28 08:40:00|8676|8674.5|8676.5|8675|8678.5|8677|8675.6|8674.1|171
1730105100000|2024-10-28 08:45:00|8676.4|8674.9|8675|8673.5|8676.4|8674.9|8673.9|8672.4|98
1730105400000|2024-10-28 08:50:00|8675.6|8674.1|8673.1|8671.6|8675.7|8674.2|8672.9|8671.4|135
1730105700000|2024-10-28 08:55:00|8673|8671.5|8672.8|8671.3|8674|8672.5|8671.8|8670.3|197
1730106000000|2024-10-28 09:00:00|8672.9|8671.4|8672.1|8670.6|8672.9|8671.4|8671.5|8670|153
1730106300000|2024-10-28 09:05:00|8672|8670.5|8672.2|8670.7|8673.1|8671.6|8670.8|8669.3|143
1730106600000|2024-10-28 09:10:00|8672.1|8670.6|8672.7|8671.2|8674.3|8672.8|8671.7|8670.2|112
1730106900000|2024-10-28 09:15:00|8672.8|8671.3|8672.6|8671.1|8673.9|8672.4|8672.5|8671|138
1730107200000|2024-10-28 09:20:00|8672.5|8671|8672.2|8670.7|8672.6|8671.1|8671.3|8669.8|102
1730107500000|2024-10-28 09:25:00|8672.4|8670.9|8671.7|8670.2|8673.2|8671.7|8671.2|8669.7|112
1730107800000|2024-10-28 09:30:00|8671.9|8670.4|8674.7|8673.2|8675.2|8673.7|8671.7|8670.2|169
1730108100000|2024-10-28 09:35:00|8674.9|8673.4|8677.1|8675.6|8677.5|8676|8674.9|8673.4|99
1730108400000|2024-10-28 09:40:00|8677|8675.5|8675.6|8674.1|8677.2|8675.7|8675.3|8673.8|92
1730108700000|2024-10-28 09:45:00|8675.7|8674.2|8676|8674.5|8676.8|8675.3|8675.1|8673.6|74
1730109000000|2024-10-28 09:50:00|8676.1|8674.6|8674|8672.5|8676.7|8675.2|8673.9|8672.4|89
1730109300000|2024-10-28 09:55:00|8673.9|8672.4|8673.8|8672.3|8675.1|8673.6|8673.3|8671.8|99
1730109600000|2024-10-28 10:00:00|8673.7|8672.2|8671.1|8669.6|8673.7|8672.2|8671.1|8669.6|113
1730109900000|2024-10-28 10:05:00|8671.2|8669.7|8666.2|8664.7|8671.3|8669.8|8665.5|8664|170
1730110200000|2024-10-28 10:10:00|8666.1|8664.6|8665.9|8664.4|8668|8666.5|8665.7|8664.2|182
1730110500000|2024-10-28 10:15:00|8665.8|8664.3|8665.5|8664|8667.1|8665.6|8663.2|8661.7|219
1730110800000|2024-10-28 10:20:00|8665.4|8663.9|8668.9|8667.4|8669|8667.5|8665.3|8663.8|201
1730111100000|2024-10-28 10:25:00|8669|8667.5|8669.3|8667.8|8670|8668.5|8667.9|8666.4|146
1730111400000|2024-10-28 10:30:00|8669.2|8667.7|8669.2|8667.7|8669.7|8668.2|8668.1|8666.4|118
1730111700000|2024-10-28 10:35:00|8669|8667.5|8666.9|8665.4|8669.2|8667.7|8666.5|8665|164
1730112000000|2024-10-28 10:40:00|8666.8|8665.3|8665.6|8664.1|8666.9|8665.4|8665.3|8663.8|141
1730112300000|2024-10-28 10:45:00|8665.4|8663.9|8666.2|8664.7|8667.5|8666|8664.2|8662.7|127
1730112600000|2024-10-28 10:50:00|8666.1|8664.6|8665.6|8664.1|8666.5|8665|8663.9|8662.4|139
1730112900000|2024-10-28 10:55:00|8665.8|8664.3|8664.8|8663.3|8665.8|8664.3|8664.1|8662.6|152
1730113200000|2024-10-28 11:00:00|8664.7|8663.2|8662.8|8661.3|8665.3|8663.8|8662.6|8661.1|116
1730113500000|2024-10-28 11:05:00|8663.1|8661.6|8663|8661.5|8663.7|8662.2|8662.6|8661.1|76
1730113800000|2024-10-28 11:10:00|8663.1|8661.6|8665.8|8664.3|8666.2|8664.7|8663.1|8661.6|60
1730114100000|2024-10-28 11:15:00|8665.9|8664.4|8664|8662.5|8666.9|8665.4|8663.6|8662.1|148
1730114400000|2024-10-28 11:20:00|8663.9|8662.4|8665.1|8663.6|8665.1|8663.6|8662.6|8661.1|84
1730114700000|2024-10-28 11:25:00|8665|8663.5|8662.6|8661.1|8665.2|8663.7|8662.4|8660.9|140
1730115000000|2024-10-28 11:30:00|8662.5|8661|8662.1|8660.6|8663.1|8661.6|8660.3|8658.8|174
1730115300000|2024-10-28 11:35:00|8662.2|8660.7|8665.5|8664|8666|8664.5|8662.2|8660.7|105
1730115600000|2024-10-28 11:40:00|8665.6|8664.1|8665|8663.5|8665.6|8664.1|8664.4|8662.9|96
1730115900000|2024-10-28 11:45:00|8664.9|8663.4|8663.2|8661.7|8665|8663.5|8663.1|8661.6|82
1730116200000|2024-10-28 11:50:00|8663|8661.5|8662.1|8660.6|8663.4|8661.9|8661.1|8659.6|90
1730116500000|2024-10-28 11:55:00|8662.8|8661.3|8663.1|8661.6|8663.5|8662|8661.8|8660.3|110
1730116800000|2024-10-28 12:00:00|8663.2|8661.7|8662.1|8660.6|8663.7|8662.2|8661.9|8660.4|117
1730117100000|2024-10-28 12:05:00|8662.2|8660.7|8659.4|8657.9|8662.2|8660.7|8659|8657.5|162
1730117400000|2024-10-28 12:10:00|8659.5|8658|8657.3|8655.8|8659.9|8658.4|8657|8655.5|146
1730117700000|2024-10-28 12:15:00|8657.2|8655.7|8653|8651.5|8657.2|8655.7|8652.5|8651|267
1730118000000|2024-10-28 12:20:00|8652.9|8651.4|8653.3|8651.8|8653.7|8652.2|8651.4|8649.9|230
1730118300000|2024-10-28 12:25:00|8653.2|8651.7|8655.7|8654.2|8656.7|8655.2|8652.2|8650.7|244
1730118600000|2024-10-28 12:30:00|8655.6|8654.1|8660|8658.5|8660.7|8659.2|8655.6|8654.1|158
1730118900000|2024-10-28 12:35:00|8660.1|8658.6|8663.7|8662.2|8663.9|8662.4|8660.1|8658.6|154
1730119200000|2024-10-28 12:40:00|8663.8|8662.3|8661.9|8660.4|8665.4|8663.9|8660.9|8659.4|208
1730119500000|2024-10-28 12:45:00|8661.7|8660.2|8663.2|8661.7|8665.1|8663.6|8661|8659.5|189
1730119800000|2024-10-28 12:50:00|8663.1|8661.6|8664|8662.5|8665.1|8663.6|8662.3|8660.8|175
1730120100000|2024-10-28 12:55:00|8664.1|8662.6|8663.7|8662.2|8664.2|8662.7|8662.4|8660.9|190
1730120400000|2024-10-28 13:00:00|8663.4|8661.9|8660.2|8658.7|8665.8|8664.3|8660.2|8658.7|179
1730120700000|2024-10-28 13:05:00|8660|8658.5|8659.5|8658|8660.5|8659|8658.5|8657|150
1730121000000|2024-10-28 13:10:00|8659.4|8657.9|8659.7|8658.2|8661.2|8659.7|8658.3|8656.8|206
1730121300000|2024-10-28 13:15:00|8659.8|8658.3|8659.7|8658.2|8660.7|8659.2|8658.6|8657.1|224
1730121600000|2024-10-28 13:20:00|8659.8|8658.3|8657|8655.5|8661.1|8659.6|8656.7|8655.2|195
1730121900000|2024-10-28 13:25:00|8656.9|8655.4|8656.6|8655.1|8657.5|8656|8656|8654.5|162
1730122200000|2024-10-28 13:30:00|8656.2|8654.7|8657.2|8655.7|8658.1|8656.6|8655.2|8653.7|197
1730122500000|2024-10-28 13:35:00|8657.1|8655.6|8657.4|8655.9|8658.5|8657|8656.2|8654.7|178
1730122800000|2024-10-28 13:40:00|8657.3|8655.8|8655.2|8653.7|8657.8|8656.3|8655.2|8653.7|133
1730123100000|2024-10-28 13:45:00|8655.3|8653.8|8657.4|8655.9|8657.6|8656.1|8654.4|8652.9|182
1730123400000|2024-10-28 13:50:00|8657.5|8656|8655.2|8653.7|8658.3|8656.8|8653.5|8652|167
1730123700000|2024-10-28 13:55:00|8655.1|8653.6|8654.9|8653.4|8656.1|8654.6|8654.3|8652.8|159
1730124000000|2024-10-28 14:00:00|8654.8|8653.3|8660.1|8658.6|8660.2|8658.7|8654|8652.5|160
1730124300000|2024-10-28 14:05:00|8660|8658.5|8662.2|8660.7|8663|8661.5|8660|8658.5|192
1730124600000|2024-10-28 14:10:00|8662.1|8660.6|8658.2|8656.7|8662.1|8660.6|8657.2|8655.7|207
1730124900000|2024-10-28 14:15:00|8658.3|8656.8|8658.2|8656.7|8659.8|8658.3|8657.9|8656.4|115
1730125200000|2024-10-28 14:20:00|8658.3|8656.8|8655.5|8654|8658.8|8657.3|8655.5|8654|122
1730125500000|2024-10-28 14:25:00|8655.6|8654.1|8652.6|8651.1|8655.9|8654.4|8652.2|8650.7|187
1730125800000|2024-10-28 14:30:00|8652.5|8651|8653.6|8652.1|8654.4|8652.9|8652.4|8650.9|193
1730126100000|2024-10-28 14:35:00|8653.5|8652|8655.2|8653.7|8658.1|8656.6|8652.9|8651.4|274
1730126400000|2024-10-28 14:40:00|8655.4|8653.9|8656|8654.5|8657.4|8655.9|8655.1|8653.6|145
1730126700000|2024-10-28 14:45:00|8656.1|8654.6|8653.3|8651.8|8656.1|8654.6|8653.1|8651.6|133
1730127000000|2024-10-28 14:50:00|8653.2|8651.7|8650.4|8648.9|8653.2|8651.7|8648.7|8647.2|176
1730127300000|2024-10-28 14:55:00|8650.3|8648.8|8650.1|8648.6|8651|8649.5|8647.8|8646.3|211
1730127600000|2024-10-28 15:00:00|8650.2|8648.7|8652|8650.5|8653|8651.5|8650.2|8648.7|184
1730127900000|2024-10-28 15:05:00|8651.5|8650|8651.7|8650.2|8653.3|8651.8|8651.4|8649.9|134
1730128200000|2024-10-28 15:10:00|8651.6|8650.1|8650.3|8648.8|8651.8|8650.3|8648.8|8647.3|129
1730128500000|2024-10-28 15:15:00|8650.1|8648.6|8652.8|8651.3|8653.3|8651.8|8650|8648.5|112
1730128800000|2024-10-28 15:20:00|8652.7|8651.2|8652.8|8651.3|8653.8|8652.3|8652.1|8650.6|108
1730129100000|2024-10-28 15:25:00|8652.9|8651.4|8653.1|8651.6|8653.3|8651.8|8651.9|8650.4|136
1730129400000|2024-10-28 15:30:00|8653.3|8651.8|8652.9|8651.4|8655.1|8653.6|8650.7|8649.2|218
1730129700000|2024-10-28 15:35:00|8652.8|8651.3|8655.9|8654.4|8655.9|8654.4|8650.9|8649.4|177
1730130000000|2024-10-28 15:40:00|8656|8654.5|8656.2|8654.7|8657.4|8655.9|8655.1|8653.6|186
1730130300000|2024-10-28 15:45:00|8656.1|8654.6|8659.8|8658.3|8660|8658.5|8655.9|8654.4|219
1730130600000|2024-10-28 15:50:00|8660|8658.5|8657.2|8655.7|8660|8658.5|8656.8|8655.3|237
1730130900000|2024-10-28 15:55:00|8657.1|8655.6|8659.2|8657.7|8659.7|8658.2|8656.8|8655.3|258
1730131200000|2024-10-28 16:00:00|8659.3|8657.8|8658.4|8656.9|8660.4|8658.9|8657.1|8655.6|232
1730131500000|2024-10-28 16:05:00|8657.5|8656|8658.3|8656.8|8658.6|8657.1|8654.1|8652.6|196
1730131800000|2024-10-28 16:10:00|8658.4|8656.9|8656.2|8654.7|8658.7|8657.2|8655.5|8654|163
1730132100000|2024-10-28 16:15:00|8656.3|8654.8|8652.1|8650.6|8656.6|8655.1|8651.7|8650.2|208
1730132400000|2024-10-28 16:20:00|8652|8650.5|8652.5|8651|8653|8651.5|8651|8649.5|100
1730132700000|2024-10-28 16:25:00|8652.6|8651.1|8654.5|8653|8654.9|8653.4|8651|8649.5|148
1730133000000|2024-10-28 16:30:00|8654.3|8652.8|8653.4|8651.9|8654.9|8653.4|8652|8650.5|113
1730133300000|2024-10-28 16:35:00|8653.6|8652.1|8654.1|8652.6|8655.5|8654|8653.3|8651.8|111
1730133600000|2024-10-28 16:40:00|8654|8652.5|8653.8|8652.3|8654.6|8653.1|8653.4|8651.9|82
1730133900000|2024-10-28 16:45:00|8653.7|8652.2|8655.5|8654|8656.3|8654.8|8653|8651.5|138
1730134200000|2024-10-28 16:50:00|8655.4|8653.9|8655.4|8653.9|8656.4|8654.9|8655.1|8653.6|113
1730134500000|2024-10-28 16:55:00|8655.3|8653.8|8655.6|8654.1|8656.7|8655.2|8655.1|8653.6|87
1730134800000|2024-10-28 17:00:00|8655.7|8654.2|8655.3|8653.8|8656.2|8654.7|8654.4|8652.9|195
1730135100000|2024-10-28 17:05:00|8655.2|8653.7|8652.2|8650.7|8655.5|8654|8651.1|8649.6|203
1730135400000|2024-10-28 17:10:00|8652.3|8650.8|8652.7|8651.2|8654.4|8652.9|8652.3|8650.8|76
1730135700000|2024-10-28 17:15:00|8652.4|8650.9|8651.3|8649.8|8652.5|8651|8650.8|8649.3|111
1730136000000|2024-10-28 17:20:00|8651.2|8649.7|8651.6|8650.1|8652.2|8650.7|8650.6|8649.1|76
1730136300000|2024-10-28 17:25:00|8651.5|8650|8652.8|8651.3|8653|8651.5|8650.6|8649.1|98
1730136600000|2024-10-28 17:30:00|8652.7|8651.2|8653.1|8651.6|8654.2|8652.7|8652.3|8650.8|94
1730136900000|2024-10-28 17:35:00|8653.2|8651.7|8653.1|8651.6|8654.7|8653.2|8652|8650.5|92
1730137200000|2024-10-28 17:40:00|8653.2|8651.7|8653.5|8652|8654.5|8653|8653.2|8651.7|94
1730137500000|2024-10-28 17:45:00|8653.7|8652.2|8653.8|8652.3|8654.1|8652.6|8652.9|8651.4|88
1730137800000|2024-10-28 17:50:00|8653.7|8652.2|8654.4|8652.9|8654.5|8653|8652.7|8651.2|101
1730138100000|2024-10-28 17:55:00|8654.5|8653|8653.7|8652.2|8654.6|8653.1|8653.1|8651.6|122
1730138400000|2024-10-28 18:00:00|8653.8|8652.3|8656.3|8654.8|8656.3|8654.8|8653.8|8652.3|118
1730138700000|2024-10-28 18:05:00|8656.4|8654.9|8656|8654.5|8656.5|8655|8654.7|8653.2|81
1730139000000|2024-10-28 18:10:00|8655.9|8654.4|8656|8654.5|8656.4|8654.9|8655.2|8653.7|67
1730139300000|2024-10-28 18:15:00|8655.8|8654.3|8655.7|8654.2|8656|8654.5|8654.3|8652.8|125
1730139600000|2024-10-28 18:20:00|8655.8|8654.3|8655.6|8654.1|8655.8|8654.3|8654.2|8652.7|83
1730139900000|2024-10-28 18:25:00|8655.5|8654|8654.3|8652.8|8655.7|8654.2|8654.2|8652.7|73
1730140200000|2024-10-28 18:30:00|8654.4|8652.9|8654.3|8652.8|8655|8653.5|8653.9|8652.4|68
1730140500000|2024-10-28 18:35:00|8654.2|8652.7|8654.4|8652.9|8655.8|8654.3|8654.2|8652.7|79
1730140800000|2024-10-28 18:40:00|8654.5|8653|8652.7|8651.2|8654.5|8653|8652.5|8651|77
1730141100000|2024-10-28 18:45:00|8652.5|8651|8652.6|8651.1|8654.1|8652.6|8652.3|8650.8|110
1730141400000|2024-10-28 18:50:00|8652.4|8650.9|8651.2|8649.7|8652.5|8651|8650.5|8649|124
1730141700000|2024-10-28 18:55:00|8650.8|8649.3|8653.1|8651.6|8653.2|8651.7|8650.8|8649.3|177
1730142000000|2024-10-28 19:00:00|8653.2|8651.7|8652.6|8651.1|8653.9|8652.4|8652.3|8650.8|115
1730142300000|2024-10-28 19:05:00|8652.7|8651.2|8652.8|8651.3|8653.4|8651.9|8652.5|8651|63
1730142600000|2024-10-28 19:10:00|8652.7|8651.2|8653.2|8651.7|8654.1|8652.6|8652.7|8651.2|89
1730142900000|2024-10-28 19:15:00|8653.1|8651.6|8652.3|8650.8|8653.1|8651.6|8652.3|8650.8|41
1730143200000|2024-10-28 19:20:00|8652.4|8650.9|8650.5|8649|8652.5|8651|8650.4|8648.9|86
1730143500000|2024-10-28 19:25:00|8650.4|8648.9|8650.9|8649.4|8651.3|8649.8|8650.4|8648.9|70
1730143800000|2024-10-28 19:30:00|8650.7|8649.2|8649.2|8647.7|8650.7|8649.2|8649.2|8647.7|65
1730144100000|2024-10-28 19:35:00|8649.1|8647.6|8649.4|8647.9|8650.1|8648.6|8648.6|8647.1|67
1730144400000|2024-10-28 19:40:00|8649.5|8648|8649.5|8648|8650.3|8648.8|8649.1|8647.6|85
1730144700000|2024-10-28 19:45:00|8649.4|8647.9|8650|8648.5|8650.1|8648.6|8649|8647.5|75
1730145000000|2024-10-28 19:50:00|8649.9|8648.4|8649.9|8648.4|8649.9|8648.4|8649|8647.5|96
1730145300000|2024-10-28 19:55:00|8649.8|8648.3|8649.8|8648.3|8649.9|8648.4|8647.6|8646.1|206
1730145600000|2024-10-28 20:00:00|8649.9|8648.4|8648.4|8646.9|8650.4|8648.9|8648.1|8646.4|142
1730145900000|2024-10-28 20:05:00|8648.5|8647|8649.4|8647.9|8649.8|8648.3|8648.4|8646.9|83
1730146200000|2024-10-28 20:10:00|8649.5|8648|8649.9|8648.4|8649.9|8648.4|8649.1|8647.6|68
1730146500000|2024-10-28 20:15:00|8650.1|8648.6|8649.7|8648.2|8650.1|8648.6|8649.4|8647.9|62
1730146800000|2024-10-28 20:20:00|8649.6|8648.1|8649.7|8648.2|8649.8|8648.3|8649.6|8648.1|4
1730147100000|2024-10-28 20:25:00|8649.8|8648.3|8649.9|8648.4|8650.2|8648.7|8649.5|8648|39
1730147400000|2024-10-28 20:30:00|8649.8|8648.3|8649.8|8648.3|8650.1|8648.6|8649.8|8648.3|246
1730147700000|2024-10-28 20:35:00|8649.6|8648.1|8650.9|8649.4|8651|8649.5|8649.2|8647.7|45
1730148000000|2024-10-28 20:40:00|8651|8649.5|8653.3|8650.9|8653.4|8651.4|8650.9|8649.4|88
1730148300000|2024-10-28 20:45:00|8653.4|8651|8653.3|8651.8|8653.8|8651.8|8653|8650.8|87
1730148600000|2024-10-28 20:50:00|8653.2|8651.7|8654.2|8651.8|8654.7|8652.3|8653.2|8651.2|61
1730148900000|2024-10-28 20:55:00|8654.1|8651.7|8656.7|8651.7|8657.2|8652.4|8654|8650|193
1730149200000|2024-10-28 21:00:00|8657.4|8652.4|8656.8|8651.8|8657.4|8652.4|8656.8|8651.8|3
1730149500000|2024-10-28 21:05:00|8656.9|8651.9|8654.6|8649.6|8656.9|8651.9|8654.4|8649.4|18
1730149800000|2024-10-28 21:10:00|8654.5|8649.5|8655.8|8650.8|8656.2|8651.2|8654.4|8649.4|23
1730150100000|2024-10-28 21:15:00|8655.9|8650.9|8656.6|8651.6|8656.6|8651.6|8655.6|8650.6|8
1730150400000|2024-10-28 21:20:00|8657.1|8652.1|8656.3|8651.3|8657.4|8652.4|8656.3|8651.3|8
1730150700000|2024-10-28 21:25:00|8656.1|8651.1|8656.2|8651.2|8656.2|8651.2|8655.7|8650.7|6
1730151000000|2024-10-28 21:30:00|8656.3|8651.3|8656|8651|8656.4|8651.4|8655.5|8650.5|60
1730151300000|2024-10-28 21:35:00|8655.9|8650.9|8655.7|8650.7|8656.2|8651.2|8655.6|8650.6|33
1730151600000|2024-10-28 21:40:00|8655.8|8650.8|8656.1|8651.1|8657.1|8652.1|8655.4|8650.4|58
1730151900000|2024-10-28 21:45:00|8656.2|8651.2|8655.4|8650.4|8656.5|8651.5|8655.4|8650.4|18
1730152200000|2024-10-28 21:50:00|8655.9|8650.9|8655.2|8650.2|8656|8651|8655.2|8650.2|16
1730152500000|2024-10-28 21:55:00|8655.9|8649.4|8656.9|8650.4|8657.1|8650.6|8655.5|8649|41
1730152800000|2024-10-28 22:00:00|8657.2|8650.7|8655.9|8649.4|8657.2|8650.7|8654.8|8648.3|17
1730153100000|2024-10-28 22:05:00|8656.5|8650|8654.9|8651|8656.5|8651.2|8654.9|8649.2|53
1730153400000|2024-10-28 22:10:00|8654.8|8650.9|8654.8|8650.9|8654.9|8651|8654.2|8650.3|28
1730153700000|2024-10-28 22:15:00|8654.5|8650.6|8655.1|8651.2|8655.5|8651.6|8654.5|8650.6|24
1730154000000|2024-10-28 22:20:00|8655|8651.1|8655|8651.1|8655.2|8651.3|8654.7|8650.8|9
1730154300000|2024-10-28 22:25:00|8654.9|8651|8654.9|8651|8655.1|8651.2|8654.7|8650.8|12
1730154600000|2024-10-28 22:30:00|8655|8651.1|8655.4|8651.5|8655.8|8651.9|8655|8651.1|25
1730154900000|2024-10-28 22:35:00|8655.3|8651.4|8655.5|8651.6|8655.6|8651.7|8655.3|8651.4|15
1730155200000|2024-10-28 22:40:00|8655.6|8651.7|8655.7|8651.8|8656.1|8652.2|8655.6|8651.7|18
1730155500000|2024-10-28 22:45:00|8655.4|8651.5|8655.6|8651.7|8655.7|8651.8|8655.4|8651.5|11
1730155800000|2024-10-28 22:50:00|8655.5|8651.6|8655.1|8651.2|8655.5|8651.6|8655|8651.1|23
1730156100000|2024-10-28 22:55:00|8655.2|8651.3|8654.4|8650.5|8655.5|8651.6|8654.3|8650.4|29
1730156400000|2024-10-28 23:00:00|8654.6|8650.7|8653.7|8650.7|8654.6|8650.9|8653.7|8649.9|24
1730156700000|2024-10-28 23:05:00|8652.9|8651.4|8653.5|8651.1|8653.7|8651.7|8652.8|8651|23
1730157000000|2024-10-28 23:10:00|8653.9|8651.5|8654.1|8651.7|8654.3|8652.3|8653.4|8651.5|24
1730157300000|2024-10-28 23:15:00|8654|8651.6|8653.9|8651.5|8654.1|8651.7|8653.8|8651.4|18
1730157600000|2024-10-28 23:20:00|8654|8651.6|8653.9|8651.5|8654.1|8652.5|8653.6|8651.4|19
1730157900000|2024-10-28 23:25:00|8654|8651.6|8654.1|8652.6|8654.1|8652.6|8653.5|8651.4|16
1730158200000|2024-10-28 23:30:00|8654.3|8652.8|8655.2|8652.8|8655.3|8653.7|8654.1|8652.4|21
1730158500000|2024-10-28 23:35:00|8655|8652.6|8653.8|8651.4|8655|8652.6|8653.8|8651.4|27
1730158800000|2024-10-28 23:40:00|8653.7|8651.3|8653.4|8651|8653.7|8652.1|8652.5|8650.4|65
1730159100000|2024-10-28 23:45:00|8653.6|8651.2|8652.9|8650.5|8653.8|8651.4|8652.9|8650.5|32
1730159400000|2024-10-28 23:50:00|8653|8650.6|8651.2|8648.8|8653|8650.6|8651.2|8648.8|39
1730159700000|2024-10-28 23:55:00|8650.8|8649.3|8648.4|8646|8650.9|8649.4|8648.4|8646|42
1730160000000|2024-10-29 00:00:00|8648.5|8646.1|8644.8|8643.3|8649.2|8647.7|8644.8|8643.3|101
1730160300000|2024-10-29 00:05:00|8644.9|8643.4|8644.9|8643.4|8645.4|8643.9|8644.4|8642.9|65
1730160600000|2024-10-29 00:10:00|8645|8643.5|8648.1|8646.6|8648.2|8646.7|8644.9|8643.2|71
1730160900000|2024-10-29 00:15:00|8648|8646.5|8649.9|8648.4|8649.9|8648.4|8647.2|8645.7|52
1730161200000|2024-10-29 00:20:00|8650|8648.5|8651.5|8650|8651.8|8650.3|8649.8|8648.3|53
1730161500000|2024-10-29 00:25:00|8651.9|8649.5|8650.6|8649.1|8652|8650.3|8650|8647.8|58
1730161800000|2024-10-29 00:30:00|8650.7|8649.2|8650.4|8648.9|8651|8649.5|8649.3|8647.8|89
1730162100000|2024-10-29 00:35:00|8650.5|8649|8651|8649.5|8651.4|8649.9|8650.5|8649|51
1730162400000|2024-10-29 00:40:00|8650.9|8649.4|8650.9|8649.4|8651.7|8650.2|8650.8|8649|45
1730162700000|2024-10-29 00:45:00|8650.8|8649.3|8651.9|8650.4|8651.9|8650.4|8650.4|8648.9|108
1730163000000|2024-10-29 00:50:00|8652|8650.5|8650.7|8649.2|8652.1|8650.6|8649.5|8648|180
1730163300000|2024-10-29 00:55:00|8651.4|8649.9|8651.4|8649.9|8651.5|8650|8649.8|8648.3|176
1730163600000|2024-10-29 01:00:00|8651.6|8650.1|8649.8|8648.3|8652.1|8650.6|8648.6|8647.1|146
1730163900000|2024-10-29 01:05:00|8649.9|8648.4|8651.2|8649.7|8652.1|8650.6|8649.9|8648.4|100
1730164200000|2024-10-29 01:10:00|8651.1|8649.6|8651.8|8650.3|8652.7|8651.2|8651.1|8649.6|77
1730164500000|2024-10-29 01:15:00|8652|8650.5|8652.8|8651.3|8653.1|8651.6|8651.2|8649.2|88
1730164800000|2024-10-29 01:20:00|8652.9|8651.4|8652.6|8651.1|8653.2|8651.7|8652.4|8650.4|73
1730165100000|2024-10-29 01:25:00|8652.9|8651.4|8654.5|8653|8654.7|8653.2|8652.6|8651.1|93
1730165400000|2024-10-29 01:30:00|8654.4|8652.9|8652.4|8650.9|8654.4|8652.9|8652.4|8650.9|85
1730165700000|2024-10-29 01:35:00|8652.3|8650.8|8650.1|8648.6|8652.3|8650.8|8650.1|8648.6|95
1730166000000|2024-10-29 01:40:00|8650.2|8648.7|8649.3|8647.8|8650.4|8648.9|8648.1|8646.6|130
1730166300000|2024-10-29 01:45:00|8649.4|8647.9|8650.4|8648.9|8650.6|8649.1|8648.6|8647.1|90
1730166600000|2024-10-29 01:50:00|8650.3|8648.8|8650.3|8648.8|8650.5|8649|8649.4|8647.9|113
1730166900000|2024-10-29 01:55:00|8650.4|8648.9|8649.7|8648.2|8650.9|8649.4|8649.3|8647.8|86
1730167200000|2024-10-29 02:00:00|8649.6|8648.1|8650.1|8648.6|8650.2|8648.7|8649.1|8647.6|77
1730167500000|2024-10-29 02:05:00|8650.2|8648.7|8650.1|8648.6|8650.7|8649.2|8649.5|8648|79
1730167800000|2024-10-29 02:10:00|8650.2|8648.7|8649.8|8648.3|8651.4|8649.9|8649.8|8648.3|102
1730168100000|2024-10-29 02:15:00|8649.9|8648.4|8647.9|8646.4|8650.2|8648.7|8647.2|8645.7|102
1730168400000|2024-10-29 02:20:00|8647.7|8646.2|8647.8|8646.3|8648.1|8646.6|8647.1|8645.6|89
1730168700000|2024-10-29 02:25:00|8647.9|8646.4|8647.9|8646.4|8648.4|8646.9|8647.1|8645.6|108
1730169000000|2024-10-29 02:30:00|8647.8|8646.3|8649.1|8647.6|8649.1|8647.6|8647.4|8645.9|79
1730169300000|2024-10-29 02:35:00|8649.2|8647.7|8650.3|8648.8|8650.3|8648.8|8648.9|8647.4|91
1730169600000|2024-10-29 02:40:00|8650.4|8648.9|8649.8|8648.3|8650.8|8649.3|8649.5|8648|107
1730169900000|2024-10-29 02:45:00|8649.9|8648.4|8649.7|8648.2|8649.9|8648.4|8649.2|8647.7|76
1730170200000|2024-10-29 02:50:00|8649.8|8648.3|8650.2|8648.7|8650.5|8649|8649.6|8648.1|119
1730170500000|2024-10-29 02:55:00|8650.3|8648.8|8650.8|8649.3|8651.4|8649.9|8649.5|8648|125
1730170800000|2024-10-29 03:00:00|8650.9|8649.4|8651.5|8650|8651.8|8650.3|8650.7|8649.2|77
1730171100000|2024-10-29 03:05:00|8651.4|8649.9|8651.5|8650|8652.1|8650.6|8650.8|8649.3|83
1730171400000|2024-10-29 03:10:00|8651.6|8650.1|8651.1|8649.6|8651.7|8650.2|8650.6|8649.1|80
1730171700000|2024-10-29 03:15:00|8651.2|8649.7|8652.3|8650.8|8652.5|8651|8650.8|8649.3|61
1730172000000|2024-10-29 03:20:00|8652.4|8650.9|8653|8651.5|8653.3|8651.7|8652.3|8650.7|53
1730172300000|2024-10-29 03:25:00|8653.1|8651.6|8653|8651.5|8653.9|8652.1|8652.6|8650.7|69
1730172600000|2024-10-29 03:30:00|8653.1|8651.6|8653|8651.5|8653.8|8652.1|8652.6|8650.2|55
1730172900000|2024-10-29 03:35:00|8652.9|8651.4|8654.3|8652.8|8654.7|8653.2|8652.7|8650.9|95
1730173200000|2024-10-29 03:40:00|8654.4|8652.9|8654.8|8652.4|8655.6|8653.6|8654.2|8652.2|108
1730173500000|2024-10-29 03:45:00|8655.1|8652.7|8654.4|8652.9|8655.3|8652.9|8654|8651.9|78
1730173800000|2024-10-29 03:50:00|8654.3|8652.8|8651|8648.6|8654.3|8652.8|8650.6|8648.5|93
1730174100000|2024-10-29 03:55:00|8650.9|8648.5|8651.8|8650.3|8651.8|8650.3|8650.2|8648.2|65
1730174400000|2024-10-29 04:00:00|8652.1|8650.6|8652.2|8650.7|8653.1|8651.6|8651.8|8650.3|86
1730174700000|2024-10-29 04:05:00|8652.1|8650.6|8654|8652.5|8654.1|8652.6|8651.7|8649.8|56
1730175000000|2024-10-29 04:10:00|8653.9|8652.4|8653.1|8651.6|8654.4|8652.9|8652.9|8651.4|48
1730175300000|2024-10-29 04:15:00|8653|8651.5|8653.4|8651.9|8653.5|8652|8652.2|8650.7|78
1730175600000|2024-10-29 04:20:00|8653.5|8652|8654.4|8652.9|8654.4|8652.9|8653.3|8651.8|42
1730175900000|2024-10-29 04:25:00|8654.3|8652.8|8654|8652.5|8654.5|8652.9|8653.4|8651.9|42
1730176200000|2024-10-29 04:30:00|8654.1|8652.6|8653.6|8652.1|8654.1|8652.6|8653.2|8651.7|35
1730176500000|2024-10-29 04:35:00|8653.7|8652.2|8653.1|8651.6|8653.8|8652.2|8653|8651.2|52
1730176800000|2024-10-29 04:40:00|8653|8651.5|8654.5|8653|8654.8|8653.3|8653|8651.5|42
1730177100000|2024-10-29 04:45:00|8654.4|8652.9|8654.7|8653.2|8655|8653.3|8653.8|8652.1|47
1730177400000|2024-10-29 04:50:00|8654.8|8653.3|8653|8651.5|8655.1|8653.6|8652.6|8651.1|56
1730177700000|2024-10-29 04:55:00|8652.9|8651.4|8652.6|8651.1|8653.6|8652.1|8652.5|8651|57
1730178000000|2024-10-29 05:00:00|8652.5|8651|8651.9|8650.4|8653|8651.5|8651.6|8650.1|53
1730178300000|2024-10-29 05:05:00|8651.8|8650.3|8651.9|8650.4|8652.7|8651.2|8651.8|8649.9|47
1730178600000|2024-10-29 05:10:00|8651.8|8650.3|8652|8650.5|8652.2|8650.7|8651.3|8649.8|66
1730178900000|2024-10-29 05:15:00|8651.8|8650.3|8649.7|8648.2|8651.9|8650.4|8649.7|8648.2|56
1730179200000|2024-10-29 05:20:00|8649.8|8648.3|8649.5|8648|8650.1|8648.3|8648.7|8647.2|96
1730179500000|2024-10-29 05:25:00|8649.6|8648.1|8648.8|8647.3|8649.7|8648.2|8648.8|8647.3|173
1730179800000|2024-10-29 05:30:00|8648.7|8647.2|8648.7|8647.2|8649.2|8647.7|8647.9|8646.4|68
1730180100000|2024-10-29 05:35:00|8648.5|8647|8648.8|8647.3|8648.9|8647.4|8647.5|8646|75
1730180400000|2024-10-29 05:40:00|8648.9|8647.4|8649.6|8648.1|8649.9|8648.4|8648.2|8646.7|60
1730180700000|2024-10-29 05:45:00|8649.8|8648.3|8649.9|8648.4|8650.4|8648.9|8649.5|8648|69
1730181000000|2024-10-29 05:50:00|8650|8648.5|8651.5|8650|8651.6|8650.1|8649.9|8648.4|53
1730181300000|2024-10-29 05:55:00|8651.4|8649.9|8651.8|8650.3|8651.9|8650.4|8650.5|8649|79
1730181600000|2024-10-29 06:00:00|8651.9|8650.4|8652.5|8651|8652.7|8651.2|8650.9|8649.4|163
1730181900000|2024-10-29 06:05:00|8652.3|8650.8|8655.3|8653.8|8655.4|8653.9|8652|8650.5|154
1730182200000|2024-10-29 06:10:00|8655.1|8653.6|8656.4|8654.9|8657.4|8655.9|8655|8653.5|106
1730182500000|2024-10-29 06:15:00|8656.5|8655|8656.6|8655.1|8657.1|8655.6|8656.2|8654.7|104
1730182800000|2024-10-29 06:20:00|8656.7|8655.2|8656.6|8655.1|8657|8655.5|8656|8654.5|93
1730183100000|2024-10-29 06:25:00|8656.7|8655.2|8656.5|8655|8657.5|8656|8655.9|8654.4|112
1730183400000|2024-10-29 06:30:00|8656.6|8655.1|8655.7|8654.2|8656.7|8655.2|8655.4|8653.9|113
1730183700000|2024-10-29 06:35:00|8655.6|8654.1|8654|8652.5|8655.8|8654.3|8654|8652.5|81
1730184000000|2024-10-29 06:40:00|8654.7|8653.2|8655.7|8654.2|8656.6|8655.1|8654.5|8653|108
1730184300000|2024-10-29 06:45:00|8655.5|8654|8655|8653.5|8656|8654.5|8654.7|8653.2|97
1730184600000|2024-10-29 06:50:00|8654.9|8653.4|8655.1|8653.6|8655.6|8654.1|8654|8652.5|77
1730184900000|2024-10-29 06:55:00|8655.2|8653.7|8655.5|8654|8655.5|8654|8654.6|8653.1|67
1730185200000|2024-10-29 07:00:00|8656.3|8654.8|8656.3|8654.8|8657.7|8656.2|8655.3|8653.6|179
1730185500000|2024-10-29 07:05:00|8656.4|8654.9|8658.9|8657.4|8658.9|8657.4|8656.4|8654.9|104
1730185800000|2024-10-29 07:10:00|8659|8657.5|8659|8657.5|8660.6|8659.1|8658.9|8657.4|83
1730186100000|2024-10-29 07:15:00|8658.9|8657.4|8656.6|8655.1|8659|8657.5|8656.5|8655|95
1730186400000|2024-10-29 07:20:00|8656.7|8655.2|8660.7|8659.2|8660.8|8659.3|8656.4|8654.9|130
1730186700000|2024-10-29 07:25:00|8660.8|8659.3|8661.4|8659.9|8661.7|8660.2|8660.5|8659|121
1730187000000|2024-10-29 07:30:00|8661.5|8660|8662.6|8661.1|8663|8661.5|8661.3|8659.8|92
1730187300000|2024-10-29 07:35:00|8662.4|8660.9|8660|8658.5|8662.8|8661.3|8658.9|8657.4|145
1730187600000|2024-10-29 07:40:00|8660.1|8658.6|8660.9|8659.4|8662|8660.5|8659.4|8657.9|119
1730187900000|2024-10-29 07:45:00|8661.1|8659.6|8659.6|8658.1|8661.3|8659.8|8658.7|8657.2|126
1730188200000|2024-10-29 07:50:00|8659.7|8658.2|8660.4|8658.9|8661.7|8660.2|8659.7|8658.2|155
1730188500000|2024-10-29 07:55:00|8660.5|8659|8662.8|8661.3|8662.8|8661.3|8660.2|8658.7|160
1730188800000|2024-10-29 08:00:00|8663|8661.5|8662.1|8660.6|8668.3|8666.8|8661.2|8659.7|302
1730189100000|2024-10-29 08:05:00|8662.2|8660.7|8665|8663.5|8665.3|8663.8|8661.5|8660|195
1730189400000|2024-10-29 08:10:00|8664.9|8663.4|8665.3|8663.8|8668|8666.5|8664.5|8663|176
1730189700000|2024-10-29 08:15:00|8665.4|8663.9|8664.9|8663.4|8666.7|8665.2|8664|8662.5|138
1730190000000|2024-10-29 08:20:00|8665|8663.5|8663.8|8662.3|8667.4|8665.9|8663.8|8662.3|226
1730190300000|2024-10-29 08:25:00|8664|8662.5|8662.8|8661.3|8664.9|8663.4|8662.2|8660.7|227
1730190600000|2024-10-29 08:30:00|8662.7|8661.2|8664|8662.5|8664.6|8663.1|8661.6|8660.1|264
1730190900000|2024-10-29 08:35:00|8664.1|8662.6|8663.8|8662.3|8665|8663.5|8661.6|8660.1|170
1730191200000|2024-10-29 08:40:00|8663.4|8661.9|8664.6|8663.1|8665.5|8664|8663.4|8661.9|134
1730191500000|2024-10-29 08:45:00|8664.5|8663|8666.1|8664.6|8666.9|8665.4|8663.4|8661.9|158
1730191800000|2024-10-29 08:50:00|8666|8664.5|8665.8|8664.3|8667.6|8666.1|8663.9|8662.4|169
1730192100000|2024-10-29 08:55:00|8665.9|8664.4|8663.8|8662.3|8666.4|8664.9|8663.7|8662.2|151
1730192400000|2024-10-29 09:00:00|8663.9|8662.4|8659.9|8658.4|8664.1|8662.6|8658.6|8657.1|197
1730192700000|2024-10-29 09:05:00|8660|8658.5|8655.7|8654.2|8660|8658.5|8654.5|8653|183
1730193000000|2024-10-29 09:10:00|8655.8|8654.3|8657.9|8656.4|8658.2|8656.7|8655.8|8654.3|123
1730193300000|2024-10-29 09:15:00|8658|8656.5|8659.4|8657.9|8659.6|8658.1|8657.5|8656|139
1730193600000|2024-10-29 09:20:00|8659.5|8658|8658.8|8657.3|8660.7|8659.2|8658.6|8657.1|169
1730193900000|2024-10-29 09:25:00|8658.7|8657.2|8660.2|8658.7|8660.7|8659.2|8657.8|8656.3|98
1730194200000|2024-10-29 09:30:00|8660.1|8658.6|8659.4|8657.9|8662|8660.5|8659|8657.5|82
1730194500000|2024-10-29 09:35:00|8659.5|8658|8659|8657.5|8660.2|8658.7|8658.9|8657.4|80
1730194800000|2024-10-29 09:40:00|8659.1|8657.6|8661|8659.5|8661.2|8659.7|8659.1|8657.6|97
1730195100000|2024-10-29 09:45:00|8661.1|8659.6|8662.7|8661.2|8663.3|8661.8|8659.1|8657.6|157
1730195400000|2024-10-29 09:50:00|8662.6|8661.1|8665|8663.5|8665.5|8664|8661.8|8660.3|142
1730195700000|2024-10-29 09:55:00|8665.1|8663.6|8661.7|8660.2|8665.2|8663.7|8660.8|8659.3|159
1730196000000|2024-10-29 10:00:00|8661.6|8660.1|8662.7|8661.2|8663.2|8661.7|8660.1|8658.6|139
1730196300000|2024-10-29 10:05:00|8662.6|8661.1|8664.6|8663.1|8664.9|8663.4|8662.5|8661|118
1730196600000|2024-10-29 10:10:00|8664.7|8663.2|8664.7|8663.2|8664.9|8663.4|8662.9|8661.4|92
1730196900000|2024-10-29 10:15:00|8664.8|8663.3|8663.5|8662|8665|8663.5|8663|8661.5|261
1730197200000|2024-10-29 10:20:00|8663.6|8662.1|8665.5|8664|8665.9|8664.4|8663.6|8662.1|410
1730197500000|2024-10-29 10:25:00|8665.4|8663.9|8668.7|8667.2|8669.3|8667.8|8665.2|8663.7|120
1730197800000|2024-10-29 10:30:00|8669.1|8667.6|8668|8666.5|8669.6|8668.1|8666.1|8664.6|153
1730198100000|2024-10-29 10:35:00|8667.9|8666.4|8669.2|8667.7|8669.4|8667.9|8667.4|8665.9|109
1730198400000|2024-10-29 10:40:00|8669.4|8667.9|8667.5|8666|8672|8670.5|8666.6|8665.1|159
1730198700000|2024-10-29 10:45:00|8667.6|8666.1|8667.8|8666.3|8668.5|8667|8667.3|8665.8|93
1730199000000|2024-10-29 10:50:00|8667.9|8666.4|8667.2|8665.7|8668.4|8666.9|8666.9|8665.4|118
1730199300000|2024-10-29 10:55:00|8667.3|8665.8|8669.6|8668.1|8670.2|8668.7|8667.3|8665.8|132
1730199600000|2024-10-29 11:00:00|8669.5|8668|8669.5|8668|8670.8|8669.3|8669.4|8667.9|126
1730199900000|2024-10-29 11:05:00|8669.6|8668.1|8669.8|8668.3|8670.1|8668.6|8667.8|8666.3|154
1730200200000|2024-10-29 11:10:00|8669.9|8668.4|8671.3|8669.8|8671.4|8669.9|8669.5|8668|110
1730200500000|2024-10-29 11:15:00|8671.4|8669.9|8673.1|8671.6|8674.2|8672.7|8671.2|8669.7|126
1730200800000|2024-10-29 11:20:00|8673.4|8671.9|8674.2|8672.7|8674.8|8673.3|8672.4|8670.9|142
1730201100000|2024-10-29 11:25:00|8674.1|8672.6|8674.9|8673.4|8675.6|8674.1|8673.5|8672|114
1730201400000|2024-10-29 11:30:00|8674.7|8673.2|8674.7|8673.2|8675.3|8673.8|8673.6|8672.1|127
1730201700000|2024-10-29 11:35:00|8674.6|8673.1|8675|8673.5|8676.4|8674.9|8674|8672.5|102
1730202000000|2024-10-29 11:40:00|8675.1|8673.6|8677.4|8675.9|8677.4|8675.9|8674.7|8673.2|87
1730202300000|2024-10-29 11:45:00|8677.3|8675.8|8679|8677.5|8679.2|8677.7|8676.6|8675.1|133
1730202600000|2024-10-29 11:50:00|8679.1|8677.6|8680.4|8678.9|8680.4|8678.9|8678.5|8677|104
1730202900000|2024-10-29 11:55:00|8680.5|8679|8680.8|8679.3|8682.2|8680.7|8680.4|8678.9|146
1730203200000|2024-10-29 12:00:00|8681|8679.5|8683.4|8681.9|8684.2|8682.7|8681|8679.5|209
1730203500000|2024-10-29 12:05:00|8683.5|8682|8683.3|8681.8|8684.4|8682.9|8682.1|8680.6|166
1730203800000|2024-10-29 12:10:00|8683.4|8681.9|8683.5|8682|8684.2|8682.7|8682.1|8680.6|96
1730204100000|2024-10-29 12:15:00|8682.9|8681.4|8684.3|8682.8|8684.6|8683.1|8682.1|8680.6|136
1730204400000|2024-10-29 12:20:00|8684.4|8682.9|8685|8683.5|8685.5|8684|8683.6|8681.8|199
1730204700000|2024-10-29 12:25:00|8684.9|8683.4|8688.2|8686.7|8689.4|8687.9|8684.6|8683.1|280
1730205000000|2024-10-29 12:30:00|8688.3|8686.8|8692.7|8691.2|8693.2|8691.7|8688.2|8686.3|316
1730205300000|2024-10-29 12:35:00|8692.6|8691.1|8694.7|8693.2|8696.4|8694.9|8690.3|8688.8|357
1730205600000|2024-10-29 12:40:00|8694.6|8693.1|8696|8694.5|8696.1|8694.6|8693.3|8691.8|276
1730205900000|2024-10-29 12:45:00|8696.1|8694.6|8695.8|8694.3|8698.3|8696.8|8695|8693.5|257
1730206200000|2024-10-29 12:50:00|8695.9|8694.4|8693|8691.5|8696|8694.5|8692.9|8691.4|205
1730206500000|2024-10-29 12:55:00|8692.9|8691.4|8695.2|8693.7|8695.4|8693.9|8692.3|8690.8|257
1730206800000|2024-10-29 13:00:00|8695.1|8693.6|8696.9|8695.4|8696.9|8695.4|8693.8|8692.3|279
1730207100000|2024-10-29 13:05:00|8697|8695.5|8695.9|8694.4|8698.3|8696.8|8695|8693.5|218
1730207400000|2024-10-29 13:10:00|8696|8694.5|8697.4|8695.9|8699.2|8697.7|8696|8694.5|196
1730207700000|2024-10-29 13:15:00|8697.6|8696.1|8694.9|8693.4|8697.8|8696.3|8694.1|8692.6|324
1730208000000|2024-10-29 13:20:00|8695|8693.5|8695.6|8694.1|8697.8|8696.3|8693.3|8691.8|279
1730208300000|2024-10-29 13:25:00|8695.7|8694.2|8696|8694.5|8696.8|8695.3|8694.7|8693.2|220
1730208600000|2024-10-29 13:30:00|8696.1|8694.6|8693|8691.5|8698|8696.5|8692.4|8690.9|326
1730208900000|2024-10-29 13:35:00|8692.9|8691.4|8693.8|8692.3|8695.2|8693.3|8691.4|8689.9|264
1730209200000|2024-10-29 13:40:00|8694.2|8692.7|8696.5|8695|8696.6|8695.1|8693.3|8691.8|202
1730209500000|2024-10-29 13:45:00|8696.4|8694.9|8690.9|8689.4|8697.4|8695.9|8690.9|8689.4|249
1730209800000|2024-10-29 13:50:00|8690.7|8689.2|8689.7|8688.2|8691.5|8690|8689.5|8688|231
1730210100000|2024-10-29 13:55:00|8689.9|8688.4|8692.3|8687.3|8693|8690.6|8687.8|8686.3|309
1730210400000|2024-10-29 14:00:00|8691.6|8686.6|8682.7|8681.2|8691.6|8686.6|8671|8666.1|1124
1730210700000|2024-10-29 14:05:00|8682.5|8681|8679.4|8677.9|8686.1|8684.6|8678.9|8677.4|791
1730211000000|2024-10-29 14:10:00|8679.3|8677.8|8686.5|8685|8687.2|8685.7|8677.7|8676.2|609
1730211300000|2024-10-29 14:15:00|8686.3|8684.8|8678.9|8677.4|8686.3|8684.8|8678.4|8676.9|607
1730211600000|2024-10-29 14:20:00|8679|8677.5|8672.2|8670.7|8681.5|8680|8672.2|8670.7|432
1730211900000|2024-10-29 14:25:00|8672.3|8670.8|8675.5|8674|8676.9|8675.4|8670.4|8668.9|490
1730212200000|2024-10-29 14:30:00|8675.3|8673.8|8674.9|8673.4|8677.5|8676|8673.1|8671.6|514
1730212500000|2024-10-29 14:35:00|8674.7|8673.2|8676.8|8675.3|8679.4|8677.9|8674.5|8673|488
1730212800000|2024-10-29 14:40:00|8676.6|8675.1|8678|8676.5|8679.2|8677.7|8675.2|8673.7|370
1730213100000|2024-10-29 14:45:00|8678.1|8676.6|8679.1|8677.6|8683.6|8682.1|8678.1|8676.6|401
1730213400000|2024-10-29 14:50:00|8679|8677.5|8680.9|8679.4|8681|8679.5|8677.7|8676.2|330
1730213700000|2024-10-29 14:55:00|8680.8|8679.3|8681.8|8680.3|8683.5|8682|8679.6|8678.1|314
1730214000000|2024-10-29 15:00:00|8681.9|8680.4|8685.4|8683.9|8685.4|8683.9|8681.1|8679.6|324
1730214300000|2024-10-29 15:05:00|8685.6|8684.1|8692.6|8691.1|8692.7|8691.2|8685.2|8683.7|314
1730214600000|2024-10-29 15:10:00|8692.7|8691.2|8691.5|8690|8693.4|8691.9|8690.5|8689|301
1730214900000|2024-10-29 15:15:00|8691.4|8689.9|8695.1|8693.6|8696.1|8694.6|8691.4|8689.9|278
1730215200000|2024-10-29 15:20:00|8695.5|8694|8695.8|8694.3|8696.9|8695.4|8692.8|8691.3|249
1730215500000|2024-10-29 15:25:00|8695.9|8694.4|8695.3|8693.8|8696.6|8695.1|8694|8692.5|176
1730215800000|2024-10-29 15:30:00|8695.4|8693.9|8693.2|8691.7|8695.8|8694.3|8691|8689.5|299
1730216100000|2024-10-29 15:35:00|8693.3|8691.8|8690.9|8689.4|8694.7|8693.2|8690.4|8688.9|267
1730216400000|2024-10-29 15:40:00|8690.8|8689.3|8689.8|8688.3|8692.7|8691.2|8687.9|8686.4|270
1730216700000|2024-10-29 15:45:00|8689.6|8688.1|8686.9|8685.4|8689.9|8688.4|8685.9|8684.4|326
1730217000000|2024-10-29 15:50:00|8687|8685.5|8684.7|8683.2|8689.2|8687.7|8684.1|8682.6|389
1730217300000|2024-10-29 15:55:00|8684.5|8683|8685.6|8684.1|8687.8|8686.3|8684.5|8683|330
1730217600000|2024-10-29 16:00:00|8685.4|8683.9|8684|8682.5|8685.5|8684|8682.6|8681.1|333
1730217900000|2024-10-29 16:05:00|8683.9|8682.4|8681.1|8679.6|8683.9|8682.4|8679.9|8678.4|242
1730218200000|2024-10-29 16:10:00|8681.3|8679.8|8682|8680.5|8685.2|8683.7|8681.1|8679.6|282
1730218500000|2024-10-29 16:15:00|8681.9|8680.4|8680.5|8679|8682.9|8681.4|8680.3|8678.8|191
1730218800000|2024-10-29 16:20:00|8680.9|8679.4|8681.3|8679.8|8683.9|8682.4|8680.4|8678.9|171
1730219100000|2024-10-29 16:25:00|8681.2|8679.7|8683.1|8681.6|8683.3|8681.8|8681.1|8679.6|166
1730219400000|2024-10-29 16:30:00|8683.2|8681.7|8690.4|8688.9|8690.5|8689|8683.2|8681.7|204
1730219700000|2024-10-29 16:35:00|8690.1|8688.6|8693.4|8691.9|8693.5|8692|8690.1|8688.6|161
1730220000000|2024-10-29 16:40:00|8693.3|8691.8|8695.7|8694.2|8695.7|8694.2|8693.2|8691.7|146
1730220300000|2024-10-29 16:45:00|8695.6|8694.1|8694.8|8693.3|8698|8696.5|8694.6|8692.8|228
1730220600000|2024-10-29 16:50:00|8694.6|8693.1|8691.5|8690|8695.4|8693.9|8690.5|8689|203
1730220900000|2024-10-29 16:55:00|8691.4|8689.9|8692.6|8691.1|8693.2|8691.7|8690.4|8688.9|161
1730221200000|2024-10-29 17:00:00|8692.8|8691.3|8684|8682.5|8693.9|8692.4|8684|8682.5|428
1730221500000|2024-10-29 17:05:00|8683.9|8682.4|8684.3|8682.8|8684.3|8682.8|8680.3|8678.8|245
1730221800000|2024-10-29 17:10:00|8684.5|8683|8679.5|8678|8684.7|8683.2|8679.3|8677.8|259
1730222100000|2024-10-29 17:15:00|8679.4|8677.9|8681.4|8679.9|8681.6|8680.1|8678.9|8677.4|255
1730222400000|2024-10-29 17:20:00|8681.3|8679.8|8683.8|8682.3|8684.1|8682.6|8681.1|8679.6|151
1730222700000|2024-10-29 17:25:00|8683.7|8682.2|8680.8|8679.3|8683.7|8682.2|8680.8|8679.3|198
1730223000000|2024-10-29 17:30:00|8680.7|8679.2|8682.3|8680.8|8683.6|8682.1|8680.4|8678.9|161
1730223300000|2024-10-29 17:35:00|8682.4|8680.9|8683|8681.5|8683.3|8681.8|8681.5|8680|123
1730223600000|2024-10-29 17:40:00|8682.9|8681.4|8680.3|8678.8|8683.7|8682.2|8680.3|8678.8|168
1730223900000|2024-10-29 17:45:00|8680.2|8678.7|8678.4|8676.9|8680.6|8679.1|8677.9|8676.4|174
1730224200000|2024-10-29 17:50:00|8678.7|8677.2|8679.7|8678.2|8679.9|8678.4|8678.7|8677.2|83
1730224500000|2024-10-29 17:55:00|8679.8|8678.3|8678.2|8676.7|8680.1|8678.6|8677.2|8675.7|127
1730224800000|2024-10-29 18:00:00|8678.1|8676.6|8678.4|8676.9|8679.6|8678.1|8677.3|8675.8|144
1730225100000|2024-10-29 18:05:00|8678.3|8676.8|8679|8677.5|8679.1|8677.6|8677.9|8676.4|99
1730225400000|2024-10-29 18:10:00|8678.9|8677.4|8678.7|8677.2|8679.9|8678.4|8678.3|8676.8|80
1730225700000|2024-10-29 18:15:00|8679|8677.5|8676.6|8675.1|8679|8677.5|8676.4|8674.9|124
1730226000000|2024-10-29 18:20:00|8676.4|8674.9|8674.4|8672.9|8676.7|8675.2|8673.9|8672.4|86
1730226300000|2024-10-29 18:25:00|8674.3|8672.8|8676.3|8674.8|8676.5|8675|8674.1|8672.6|200
1730226600000|2024-10-29 18:30:00|8676.4|8674.9|8676.7|8675.2|8677.6|8675.8|8674.4|8672.9|201
1730226900000|2024-10-29 18:35:00|8676.8|8675.3|8677.7|8676.2|8678.3|8676.8|8676.3|8674.8|155
1730227200000|2024-10-29 18:40:00|8678|8676.5|8676.6|8675.1|8678.7|8677.2|8676.1|8674.6|147
1730227500000|2024-10-29 18:45:00|8676.8|8675.3|8675.1|8673.6|8677.3|8675.8|8674.8|8673.3|118
1730227800000|2024-10-29 18:50:00|8675|8673.5|8676.8|8675.3|8677|8675.5|8675|8673.5|144
1730228100000|2024-10-29 18:55:00|8676.9|8675.4|8676.7|8675.2|8677.8|8676.3|8675.7|8674.2|144
1730228400000|2024-10-29 19:00:00|8676.3|8674.8|8675.7|8674.2|8676.4|8674.9|8674.7|8673.2|147
1730228700000|2024-10-29 19:05:00|8675.6|8674.1|8677.2|8675.7|8677.6|8676.1|8675.5|8674|75
1730229000000|2024-10-29 19:10:00|8677.1|8675.6|8680.4|8678.9|8680.4|8678.9|8676.8|8675.3|98
1730229300000|2024-10-29 19:15:00|8680.3|8678.8|8679.4|8677.9|8680.5|8679|8679.4|8677.9|62
1730229600000|2024-10-29 19:20:00|8679.5|8678|8679.7|8678.2|8680.4|8678.9|8679.3|8677.8|131
1730229900000|2024-10-29 19:25:00|8679.6|8678.1|8678.9|8677.4|8680.5|8679|8678.6|8677.1|86
1730230200000|2024-10-29 19:30:00|8678.8|8677.3|8678.5|8677|8679.8|8678.3|8678.2|8676.7|122
1730230500000|2024-10-29 19:35:00|8678.3|8676.8|8677.7|8676.2|8678.9|8677.4|8677.6|8676.1|137
1730230800000|2024-10-29 19:40:00|8677.6|8676.1|8678|8676.5|8679|8677.5|8677.5|8676|123
1730231100000|2024-10-29 19:45:00|8678.1|8676.6|8677.6|8676.1|8678.3|8676.8|8677.3|8675.8|80
1730231400000|2024-10-29 19:50:00|8677.5|8676|8677.3|8675.8|8677.8|8676.3|8676.8|8675.3|90
1730231700000|2024-10-29 19:55:00|8677.2|8675.7|8676.5|8675|8678.1|8676.6|8675.8|8674.3|171
1730232000000|2024-10-29 20:00:00|8676.6|8675.1|8675|8673.5|8676.9|8675.4|8674.8|8673.3|171
1730232300000|2024-10-29 20:05:00|8674.5|8673|8674.7|8673.2|8675.3|8673.8|8674.2|8672.2|45
1730232600000|2024-10-29 20:10:00|8674.8|8673.3|8675.3|8672.9|8675.4|8673.8|8674.2|8672.1|43
1730232900000|2024-10-29 20:15:00|8675.2|8672.8|8675.5|8673.1|8675.8|8673.4|8675|8672.6|57
1730233200000|2024-10-29 20:20:00|8675.7|8673.3|8675.4|8673|8675.7|8673.5|8674.7|8672.6|38
1730233500000|2024-10-29 20:25:00|8675.3|8672.9|8675.8|8673.4|8675.8|8673.7|8674.8|8672.9|96
1730233800000|2024-10-29 20:30:00|8675.7|8673.3|8675.3|8673.8|8676|8674.5|8674.7|8673.2|65
1730234100000|2024-10-29 20:35:00|8675.4|8673.9|8675.2|8673.7|8675.9|8673.9|8674.6|8673|73
1730234400000|2024-10-29 20:40:00|8675.3|8673.8|8673.5|8672|8675.6|8673.8|8673.4|8671.9|84
1730234700000|2024-10-29 20:45:00|8673.3|8671.8|8673.4|8671|8674.6|8672.2|8673.3|8670.9|70
1730235000000|2024-10-29 20:50:00|8673.6|8671.2|8675|8672.6|8675|8672.6|8673.6|8671.2|40
1730235300000|2024-10-29 20:55:00|8675.7|8671.9|8674.8|8669.8|8676.1|8673|8674.4|8669.8|149
1730235600000|2024-10-29 21:00:00|8677.9|8672.9|8676.2|8671.2|8679.6|8674.6|8676.2|8671.2|13
1730235900000|2024-10-29 21:05:00|8676.7|8671.7|8675.6|8670.6|8676.7|8671.7|8675.6|8670.6|21
1730236200000|2024-10-29 21:10:00|8675.5|8670.5|8674.3|8669.3|8677.2|8672.2|8674.3|8669.3|37
1730236500000|2024-10-29 21:15:00|8674|8669|8675.6|8670.6|8676.7|8671.7|8673.8|8668.8|45
1730236800000|2024-10-29 21:20:00|8675.7|8670.7|8675.8|8670.8|8675.9|8670.9|8675.6|8670.6|9
1730237100000|2024-10-29 21:25:00|8675.6|8670.6|8675.2|8670.2|8675.6|8670.6|8675.1|8670.1|6
1730237400000|2024-10-29 21:30:00|8675.3|8670.3|8675.5|8670.5|8675.9|8670.9|8675.2|8670.2|39
1730237700000|2024-10-29 21:35:00|8675.4|8670.4|8675.7|8670.7|8677.3|8672.3|8675.4|8670.4|29
1730238000000|2024-10-29 21:40:00|8676|8671|8675.6|8670.6|8676.4|8671.4|8675.5|8670.5|87
1730238300000|2024-10-29 21:45:00|8675.9|8670.9|8675.6|8670.6|8679|8674|8675.4|8670.4|83
1730238600000|2024-10-29 21:50:00|8675.9|8670.9|8675.5|8670.5|8675.9|8670.9|8674.8|8669.8|76
1730238900000|2024-10-29 21:55:00|8676.2|8669.7|8677|8670.5|8677|8670.5|8674.2|8667.7|53
1730239200000|2024-10-29 22:00:00|8677.2|8670.7|8678.1|8671.6|8679.2|8672.7|8675.5|8669|29
1730239500000|2024-10-29 22:05:00|8678|8671.5|8676.9|8673|8678|8673.3|8676.8|8671.5|27
1730239800000|2024-10-29 22:10:00|8676.8|8672.9|8676.1|8672.2|8676.9|8673|8676|8672.1|25
1730240100000|2024-10-29 22:15:00|8676.2|8672.3|8675.9|8672|8676.6|8672.7|8675.9|8672|37
1730240400000|2024-10-29 22:20:00|8676|8672.1|8675.9|8672|8676|8672.1|8675.8|8671.9|18
1730240700000|2024-10-29 22:25:00|8676.1|8672.1|8673.9|8669.5|8676.4|8672.3|8673.7|8669.5|180
1730241000000|2024-10-29 22:30:00|8673.7|8669.4|8672.4|8668.5|8674.6|8670.7|8672.4|8668.5|99
1730241300000|2024-10-29 22:35:00|8672.6|8668.6|8672.5|8668.6|8672.7|8668.7|8672.1|8668|92
1730241600000|2024-10-29 22:40:00|8672.6|8668.5|8673|8669.1|8673.9|8670|8672.6|8668.5|70
1730241900000|2024-10-29 22:45:00|8673.6|8669|8674.3|8670.4|8674.3|8670.4|8673.6|8669|34
1730242200000|2024-10-29 22:50:00|8674.2|8670.3|8674.5|8670.6|8674.9|8671|8674.2|8670.3|31
1730242500000|2024-10-29 22:55:00|8674.6|8670.7|8674.4|8670.5|8674.6|8670.7|8673.4|8669.5|43
1730242800000|2024-10-29 23:00:00|8674.3|8670.4|8673.3|8669.4|8674.8|8670.9|8672.6|8668.7|62
1730243100000|2024-10-29 23:05:00|8672.6|8670.2|8672.2|8669.8|8672.8|8670.4|8671.6|8669.2|32
1730243400000|2024-10-29 23:10:00|8672.4|8670|8672.6|8670.2|8672.6|8670.2|8670.9|8668.5|35
1730243700000|2024-10-29 23:15:00|8672.7|8670.3|8672.7|8670.3|8673.7|8671.3|8672.6|8670.2|18
1730244000000|2024-10-29 23:20:00|8672.8|8670.4|8674.1|8671.7|8674.1|8671.7|8672.4|8670|31
1730244300000|2024-10-29 23:25:00|8674|8671.6|8673.5|8671.1|8674|8671.6|8672.8|8670.4|41
1730244600000|2024-10-29 23:30:00|8673.4|8671|8673.7|8671.3|8674.1|8671.7|8673.4|8671|46
1730244900000|2024-10-29 23:35:00|8673.6|8671.2|8674.6|8672.2|8675|8672.6|8673.6|8671.2|39
1730245200000|2024-10-29 23:40:00|8674.9|8672.5|8674.5|8672.1|8675.1|8672.7|8674.2|8671.8|31
1730245500000|2024-10-29 23:45:00|8674.4|8672|8675.4|8673|8675.6|8673.6|8674|8671.6|46
1730245800000|2024-10-29 23:50:00|8675.5|8673.1|8674.6|8672.2|8675.9|8674.4|8674.5|8672.1|45
1730246100000|2024-10-29 23:55:00|8674.5|8672.1|8673.3|8671.8|8674.5|8672.5|8673.3|8671.8|29
1730246400000|2024-10-30 00:00:00|8673.4|8671.9|8672.9|8671.4|8673.6|8672.1|8672.5|8671|99
1730246700000|2024-10-30 00:05:00|8673|8671.5|8670.6|8669.1|8673|8671.5|8670.1|8668.6|75
1730247000000|2024-10-30 00:10:00|8670.5|8669|8670.6|8669.1|8671.1|8669.6|8669.4|8667.9|62
1730247300000|2024-10-30 00:15:00|8670.8|8669.3|8670.9|8669.4|8670.9|8669.4|8669.5|8668|32
1730247600000|2024-10-30 00:20:00|8671.2|8669.7|8670.3|8668.8|8671.8|8670.3|8669.9|8668.4|53
1730247900000|2024-10-30 00:25:00|8670.2|8668.7|8672.2|8669.8|8672.3|8669.9|8669.6|8668.1|42
1730248200000|2024-10-30 00:30:00|8672.3|8669.9|8671.3|8669.8|8674|8671.6|8670.6|8668.9|124
1730248500000|2024-10-30 00:35:00|8671|8669.5|8670.5|8669|8671.7|8670.2|8670|8668.5|73
1730248800000|2024-10-30 00:40:00|8670.6|8669.1|8672|8670.5|8672.1|8670.6|8670.5|8669|63
1730249100000|2024-10-30 00:45:00|8672.1|8670.6|8671.1|8669.6|8672.4|8670.9|8670|8668.2|71
1730249400000|2024-10-30 00:50:00|8671.2|8669.7|8673.2|8671.7|8673.5|8672|8671|8669.5|126
1730249700000|2024-10-30 00:55:00|8673.1|8671.6|8674|8672.5|8675|8673.3|8672.8|8671.3|117
1730250000000|2024-10-30 01:00:00|8673.9|8672.4|8675.6|8673.2|8676.1|8674.4|8673.9|8672.4|65
1730250300000|2024-10-30 01:05:00|8675.3|8672.9|8675.1|8672.7|8676.1|8674|8675|8672.6|58
1730250600000|2024-10-30 01:10:00|8674.9|8673.4|8675.6|8673.2|8675.7|8674|8674.8|8672.7|90
1730250900000|2024-10-30 01:15:00|8675.5|8673.1|8674.7|8673.2|8675.8|8674.3|8674.3|8672.3|131
1730251200000|2024-10-30 01:20:00|8674.5|8673|8672.1|8670.6|8674.5|8673|8671.8|8670.3|89
1730251500000|2024-10-30 01:25:00|8672|8670.5|8670.4|8668.9|8672|8670.5|8670|8668.4|95
1730251800000|2024-10-30 01:30:00|8670.3|8668.8|8671.7|8670.2|8672.5|8670.6|8670|8668.5|80
1730252100000|2024-10-30 01:35:00|8671.6|8670.1|8671.6|8670.1|8672.2|8670.7|8671.1|8669|63
1730252400000|2024-10-30 01:40:00|8671.5|8670|8673.7|8672.2|8673.7|8672.2|8671.4|8669.8|108
1730252700000|2024-10-30 01:45:00|8673.4|8671.9|8674.5|8673|8674.6|8673.1|8673.3|8671.8|50
1730253000000|2024-10-30 01:50:00|8674.6|8673.1|8674.6|8673.1|8674.7|8673.2|8674.1|8672.6|63
1730253300000|2024-10-30 01:55:00|8674.5|8673|8675.3|8673.8|8675.5|8674|8674.5|8673|125
1730253600000|2024-10-30 02:00:00|8675.2|8673.7|8675.9|8674.4|8676.6|8675.1|8675.1|8673.6|78
1730253900000|2024-10-30 02:05:00|8675.6|8674.1|8676.7|8675.2|8676.9|8675.4|8675.6|8674.1|79
1730254200000|2024-10-30 02:10:00|8677.1|8675.6|8676.3|8674.8|8677.5|8676|8676.2|8674.7|61
1730254500000|2024-10-30 02:15:00|8676.4|8674.9|8676.5|8675|8676.7|8675.2|8675.9|8674.4|70
1730254800000|2024-10-30 02:20:00|8676.4|8674.9|8676.4|8674.9|8677.5|8675.6|8675.8|8674.3|87
1730255100000|2024-10-30 02:25:00|8676.5|8675|8677.4|8675.9|8677.6|8676.1|8675.8|8674|71
1730255400000|2024-10-30 02:30:00|8677.5|8676|8676.4|8674.9|8677.9|8676.1|8676.4|8674.4|67
1730255700000|2024-10-30 02:35:00|8676.5|8675|8676.4|8674.9|8676.8|8675.3|8675.7|8674.2|45
1730256000000|2024-10-30 02:40:00|8676.3|8674.8|8675.9|8674.4|8676.3|8674.8|8675|8673.5|68
1730256300000|2024-10-30 02:45:00|8676|8674.5|8675.8|8674.3|8676.4|8674.7|8675.4|8673.6|73
1730256600000|2024-10-30 02:50:00|8675.7|8674.2|8675.8|8674.3|8676.3|8674.8|8675.7|8674.2|146
1730256900000|2024-10-30 02:55:00|8675.9|8674.4|8676|8674.5|8676.4|8674.9|8675.4|8673.9|66
1730257200000|2024-10-30 03:00:00|8676.1|8674.6|8676.6|8675.1|8677.1|8675.6|8675.9|8674.4|64
1730257500000|2024-10-30 03:05:00|8676.5|8675|8676.4|8674.9|8676.8|8675.3|8675.9|8674.4|41
1730257800000|2024-10-30 03:10:00|8676.1|8674.6|8676.6|8675.1|8676.9|8675.4|8676.1|8674.6|47
1730258100000|2024-10-30 03:15:00|8676.7|8675.2|8677.6|8676.1|8677.7|8676.2|8676.4|8674.9|40
1730258400000|2024-10-30 03:20:00|8677.7|8676.2|8677.9|8676.4|8678.5|8677|8677.5|8675.8|45
1730258700000|2024-10-30 03:25:00|8678.3|8676.8|8678.2|8676.7|8678.8|8677.1|8677.6|8676|74
1730259000000|2024-10-30 03:30:00|8678.1|8676.6|8678.6|8677.1|8678.9|8677.4|8677.9|8675.7|88
1730259300000|2024-10-30 03:35:00|8678.5|8677|8678.7|8677.2|8678.8|8677.3|8678.5|8677|110
1730259600000|2024-10-30 03:40:00|8678.5|8677|8677.8|8676.3|8678.7|8677.2|8677.3|8675.3|85
1730259900000|2024-10-30 03:45:00|8677.9|8676.4|8678.4|8676.9|8678.4|8676.9|8677.5|8676|66
1730260200000|2024-10-30 03:50:00|8678.3|8676.8|8678.7|8677.2|8678.8|8677.3|8677.9|8676.3|99
1730260500000|2024-10-30 03:55:00|8678.6|8677.1|8678.7|8676.3|8679.1|8677.3|8678.2|8676.3|75
1730260800000|2024-10-30 04:00:00|8678.6|8676.2|8678.5|8677|8679|8677.5|8678.1|8676.2|59
1730261100000|2024-10-30 04:05:00|8678.6|8677.1|8678.4|8676.9|8678.9|8677.4|8678.4|8676.9|33
1730261400000|2024-10-30 04:10:00|8678.3|8676.8|8677.4|8675.9|8678.3|8676.8|8676.9|8675.4|80
1730261700000|2024-10-30 04:15:00|8677.2|8675.7|8676.8|8675.3|8677.3|8675.8|8676.5|8675|41
1730262000000|2024-10-30 04:20:00|8676.7|8675.2|8676.6|8675.1|8676.8|8675.3|8676.5|8675|53
1730262300000|2024-10-30 04:25:00|8676.4|8674.9|8675.5|8674|8676.7|8675.2|8675.1|8673.6|57
1730262600000|2024-10-30 04:30:00|8675.9|8673.5|8674.6|8673.1|8675.9|8673.7|8674.3|8672.8|91
1730262900000|2024-10-30 04:35:00|8674.4|8672.9|8674.3|8672.8|8674.8|8673|8674.1|8672.1|56
1730263200000|2024-10-30 04:40:00|8674.2|8672.7|8674.6|8673.1|8674.8|8673.3|8674.2|8672.7|42
1730263500000|2024-10-30 04:45:00|8674.5|8673|8674.7|8673.2|8675|8673.5|8674.3|8672.8|66
1730263800000|2024-10-30 04:50:00|8674.6|8673.1|8675.1|8673.6|8675.8|8673.9|8674.6|8673.1|90
1730264100000|2024-10-30 04:55:00|8675.2|8673.7|8675.8|8674.3|8675.8|8674.3|8675|8673.5|45
1730264400000|2024-10-30 05:00:00|8675.9|8674.4|8675.8|8674.3|8676.2|8674.7|8675.2|8673.6|90
1730264700000|2024-10-30 05:05:00|8676.3|8673.9|8675.9|8674.4|8676.3|8674.7|8675.8|8673.6|50
1730265000000|2024-10-30 05:10:00|8676|8674.5|8675.8|8674.3|8676.2|8674.7|8675.5|8674|65
1730265300000|2024-10-30 05:15:00|8675.7|8674.2|8676.5|8675|8676.6|8675.1|8675.6|8674.1|78
1730265600000|2024-10-30 05:20:00|8676.6|8675.1|8676.3|8674.8|8677.1|8675.6|8676.3|8674.8|70
1730265900000|2024-10-30 05:25:00|8676.4|8674.9|8675.8|8674.3|8676.6|8675.1|8674.7|8673.2|87
1730266200000|2024-10-30 05:30:00|8675.9|8674.4|8674.7|8673.2|8675.9|8674.4|8674|8672.5|63
1730266500000|2024-10-30 05:35:00|8674.8|8673.3|8674.5|8673|8675.2|8673.7|8674.2|8672.7|96
1730266800000|2024-10-30 05:40:00|8674.3|8672.8|8674.1|8672.6|8675|8673.5|8673.6|8672.1|45
1730267100000|2024-10-30 05:45:00|8674|8672.5|8674.2|8672.7|8674.6|8673.1|8673.7|8672.2|75
1730267400000|2024-10-30 05:50:00|8674.4|8672.9|8674.5|8673|8675.1|8673.6|8674.2|8672.7|72
1730267700000|2024-10-30 05:55:00|8674.4|8672.9|8672.7|8671.2|8674.5|8673|8672.6|8671.1|64
1730268000000|2024-10-30 06:00:00|8672.8|8671.3|8673|8671.5|8673.2|8671.7|8672.3|8670.8|124
1730268300000|2024-10-30 06:05:00|8673.1|8671.6|8673.3|8671.8|8674.3|8672.8|8673|8671.5|78
1730268600000|2024-10-30 06:10:00|8673.4|8671.9|8674.2|8672.7|8674.4|8672.9|8673.3|8671.8|62
1730268900000|2024-10-30 06:15:00|8674.3|8672.8|8672.7|8671.2|8675.2|8673.7|8672.5|8671|73
1730269200000|2024-10-30 06:20:00|8672.6|8671.1|8672|8670.5|8673|8671.5|8671.8|8670.1|40
1730269500000|2024-10-30 06:25:00|8672.3|8670.8|8670.3|8668.8|8672.3|8670.8|8670|8668.5|73
1730269800000|2024-10-30 06:30:00|8670.1|8668.6|8669.1|8667.6|8670.4|8668.9|8668.8|8667.3|100
1730270100000|2024-10-30 06:35:00|8669.2|8667.7|8666.9|8665.4|8669.5|8668|8666.7|8665.2|113
1730270400000|2024-10-30 06:40:00|8666.7|8665.2|8666.7|8665.2|8668.5|8667|8666.2|8664.7|128
1730270700000|2024-10-30 06:45:00|8666.5|8665|8665.5|8664|8666.7|8665.2|8665.2|8663.7|70
1730271000000|2024-10-30 06:50:00|8665.7|8664.2|8666.2|8664.7|8666.4|8664.9|8665.2|8663.7|78
1730271300000|2024-10-30 06:55:00|8666.5|8665|8667.3|8665.8|8667.6|8666.1|8666.4|8664.9|87
1730271600000|2024-10-30 07:00:00|8667.5|8666|8666.2|8664.7|8667.7|8666.2|8665.9|8664.4|123
1730271900000|2024-10-30 07:05:00|8666.1|8664.6|8664.4|8662.9|8666.9|8665.4|8661.9|8660.4|131
1730272200000|2024-10-30 07:10:00|8664.5|8663|8664.2|8662.7|8665.5|8664|8663.5|8662|115
1730272500000|2024-10-30 07:15:00|8664.3|8662.8|8665.5|8664|8665.5|8664|8663.4|8661.9|80
1730272800000|2024-10-30 07:20:00|8665.4|8663.9|8666.9|8665.4|8667|8665.5|8664.5|8663|78
1730273100000|2024-10-30 07:25:00|8666.8|8665.3|8666.9|8665.4|8668.4|8666.9|8666.3|8664.8|68
1730273400000|2024-10-30 07:30:00|8667|8665.5|8670.8|8668.4|8671.1|8669.6|8667|8665.5|151
1730273700000|2024-10-30 07:35:00|8670.6|8668.2|8672.1|8670.6|8673.8|8671.7|8670.2|8668.2|125
1730274000000|2024-10-30 07:40:00|8671.7|8670.2|8675.2|8673.7|8675.8|8674.3|8671.5|8670|130
1730274300000|2024-10-30 07:45:00|8675.3|8673.8|8677.1|8675.6|8677.1|8675.6|8675.2|8673.7|109
1730274600000|2024-10-30 07:50:00|8676.9|8675.4|8677.1|8674.7|8677.2|8675.5|8675.3|8673.8|115
1730274900000|2024-10-30 07:55:00|8677.2|8674.8|8675.9|8674.4|8677.6|8675.2|8674|8671.6|125
1730275200000|2024-10-30 08:00:00|8676|8674.5|8676|8674.5|8676.7|8675.2|8672.7|8671.2|284
1730275500000|2024-10-30 08:05:00|8675.7|8674.2|8669.3|8667.8|8675.7|8674.2|8668.3|8666.8|241
1730275800000|2024-10-30 08:10:00|8669.8|8667.4|8666.6|8665.1|8669.8|8667.8|8666.3|8664.8|256
1730276100000|2024-10-30 08:15:00|8666.8|8665.3|8667.2|8665.7|8667.8|8666.3|8664.6|8663.1|253
1730276400000|2024-10-30 08:20:00|8667.1|8665.6|8664.2|8662.7|8667.6|8666.1|8664.2|8662.7|183
1730276700000|2024-10-30 08:25:00|8664.3|8662.8|8665.4|8663.9|8668.9|8667.4|8664.3|8662.8|250
1730277000000|2024-10-30 08:30:00|8665.5|8664|8666.6|8665.1|8668|8666.5|8665.4|8663.9|159
1730277300000|2024-10-30 08:35:00|8666.7|8665.2|8665.6|8664.1|8666.7|8665.2|8664.3|8662.8|174
1730277600000|2024-10-30 08:40:00|8665.7|8664.2|8664|8662.5|8666.4|8664.9|8662.7|8661.2|162
1730277900000|2024-10-30 08:45:00|8663.9|8662.4|8665.6|8664.1|8665.6|8664.1|8662.7|8661.2|116
1730278200000|2024-10-30 08:50:00|8665.5|8664|8666.2|8663.8|8666.8|8665.3|8665.1|8663.6|131
1730278500000|2024-10-30 08:55:00|8665.7|8663.3|8666.6|8664.2|8667.5|8665.1|8663.5|8661.5|161
1730278800000|2024-10-30 09:00:00|8666.8|8662.3|8662|8660.5|8666.8|8663.4|8660|8658.5|499
1730279100000|2024-10-30 09:05:00|8662.1|8660.6|8663.6|8662.1|8665|8663.5|8660.9|8659.4|287
1730279400000|2024-10-30 09:10:00|8663.5|8662|8672.1|8670.6|8672.9|8671.4|8663.5|8662|255
1730279700000|2024-10-30 09:15:00|8671.7|8670.2|8670.3|8668.8|8672.6|8671.1|8669.3|8667.8|215
1730280000000|2024-10-30 09:20:00|8670.4|8668.9|8669.8|8668.3|8671.1|8669.6|8668.9|8667.4|169
1730280300000|2024-10-30 09:25:00|8669.9|8668.4|8671.8|8670.3|8677.7|8676.2|8669.3|8667.8|268
1730280600000|2024-10-30 09:30:00|8671.7|8670.2|8670.7|8669.2|8674.8|8673.3|8670.4|8668.9|319
1730280900000|2024-10-30 09:35:00|8670.6|8669.1|8669|8667.5|8670.9|8669.4|8668.7|8667.2|171
1730281200000|2024-10-30 09:40:00|8669.1|8667.6|8671.2|8669.7|8671.9|8670.4|8668.6|8667.1|176
1730281500000|2024-10-30 09:45:00|8671.1|8669.6|8670.8|8669.3|8672.6|8671.1|8669.9|8668.4|158
1730281800000|2024-10-30 09:50:00|8670.7|8669.2|8670.1|8668.6|8670.8|8669.3|8669|8667.5|119
1730282100000|2024-10-30 09:55:00|8670|8668.5|8668.5|8667|8671.1|8669.6|8668.4|8666.9|95
1730282400000|2024-10-30 10:00:00|8668.4|8666.9|8667.5|8666|8669.7|8668.2|8666.9|8665.4|146
1730282700000|2024-10-30 10:05:00|8667.6|8666.1|8666|8664.5|8667.8|8666.3|8664.3|8662.8|146
1730283000000|2024-10-30 10:10:00|8665.9|8664.4|8662.9|8661.4|8666.1|8664.6|8662.3|8660.8|136
1730283300000|2024-10-30 10:15:00|8662.8|8661.3|8662|8660.5|8663|8661.5|8660.9|8659.4|110
1730283600000|2024-10-30 10:20:00|8661.9|8660.4|8664.3|8662.8|8664.4|8662.9|8661.8|8660.3|108
1730283900000|2024-10-30 10:25:00|8664.2|8662.7|8666.6|8665.1|8667.4|8665.9|8664.2|8662.7|148
1730284200000|2024-10-30 10:30:00|8666.7|8665.2|8670.4|8668.9|8670.4|8668.9|8666.7|8665.2|142
1730284500000|2024-10-30 10:35:00|8670.3|8668.8|8670|8668.5|8670.6|8669.1|8668.7|8667.2|133
1730284800000|2024-10-30 10:40:00|8670.1|8668.6|8669.1|8667.6|8670.5|8669|8669|8667.5|31
1730285100000|2024-10-30 10:45:00|8670.2|8668.7|8671|8669.5|8671|8669.5|8668.9|8667.4|112
1730285400000|2024-10-30 10:50:00|8670.6|8669.1|8671.2|8669.7|8671.9|8670.4|8670.2|8668.7|103
1730285700000|2024-10-30 10:55:00|8671.1|8669.6|8672.1|8670.6|8673|8671.5|8670.5|8669|97
1730286000000|2024-10-30 11:00:00|8672.3|8670.8|8673.4|8671.9|8675.1|8673.3|8671.1|8669.6|106
1730286300000|2024-10-30 11:05:00|8673.8|8672.3|8674.9|8673.4|8675.5|8674|8673.7|8671.3|97
1730286600000|2024-10-30 11:10:00|8675|8673.5|8673.5|8672|8675.1|8673.6|8672.9|8671|91
1730286900000|2024-10-30 11:15:00|8673.6|8672.1|8671.8|8670.3|8674.1|8672.6|8670.2|8668.7|91
1730287200000|2024-10-30 11:20:00|8671.7|8670.2|8671.5|8670|8672.5|8671|8671.1|8669.6|78
1730287500000|2024-10-30 11:25:00|8671.6|8670.1|8673.2|8671.7|8673.8|8672.3|8671|8669.5|103
1730287800000|2024-10-30 11:30:00|8673.1|8671.6|8673.6|8672.1|8674|8672.5|8672.2|8670.7|63
1730288100000|2024-10-30 11:35:00|8673.7|8672.2|8676|8674.5|8676.3|8674.8|8672.4|8670.9|117
1730288400000|2024-10-30 11:40:00|8675.7|8674.2|8676.6|8675.1|8677.8|8676.3|8675.1|8673.6|102
1730288700000|2024-10-30 11:45:00|8676.5|8675|8677.6|8676.1|8678.1|8676.4|8675.5|8674|97
1730289000000|2024-10-30 11:50:00|8677.7|8676.2|8677.7|8676.2|8679.8|8678.3|8677.6|8676.1|127
1730289300000|2024-10-30 11:55:00|8677.6|8676.1|8678|8676.5|8678.2|8676.7|8676.4|8674.9|128
1730289600000|2024-10-30 12:00:00|8678.1|8676.6|8676.8|8675.3|8679.7|8678.2|8676.6|8675.1|131
1730289900000|2024-10-30 12:05:00|8676.7|8675.2|8675.6|8674.1|8677.5|8675.7|8674.5|8673|146
1730290200000|2024-10-30 12:10:00|8675.7|8674.2|8676.3|8671.3|8677.5|8675.8|8675.1|8671.3|137
1730290500000|2024-10-30 12:15:00|8676.2|8671.2|8690.2|8688.7|8690.7|8688.7|8676.2|8671.2|659
1730290800000|2024-10-30 12:20:00|8690.3|8688.8|8690.3|8688.8|8691|8689.5|8687.5|8686|403
1730291100000|2024-10-30 12:25:00|8690.2|8688.7|8690.8|8685.8|8691.3|8688.9|8687|8684.1|334
1730291400000|2024-10-30 12:30:00|8686.8|8681.8|8692.3|8690.8|8695.1|8692.7|8685.1|8681.1|593
1730291700000|2024-10-30 12:35:00|8692.2|8690.7|8689.8|8688.3|8693|8691.5|8687.8|8686.3|560
1730292000000|2024-10-30 12:40:00|8689.9|8688.4|8691.2|8689.7|8691.8|8690.3|8688.3|8686.8|375
1730292300000|2024-10-30 12:45:00|8691.3|8689.8|8691.9|8690.4|8693.9|8692.4|8690.6|8689.1|428
1730292600000|2024-10-30 12:50:00|8691.7|8690.2|8687.4|8685.9|8692.1|8690.6|8686.2|8684.7|389
1730292900000|2024-10-30 12:55:00|8687.2|8685.7|8685.1|8683.6|8689|8687.5|8684.6|8683.1|286
1730293200000|2024-10-30 13:00:00|8684.7|8683.2|8683.1|8681.6|8685.5|8683.7|8681.4|8679.9|306
1730293500000|2024-10-30 13:05:00|8682.9|8681.4|8685.5|8684|8685.6|8684.1|8681|8679.5|302
1730293800000|2024-10-30 13:10:00|8685.6|8684.1|8686.6|8685.1|8689.2|8687.7|8685|8683.5|265
1730294100000|2024-10-30 13:15:00|8686.1|8684.6|8685.1|8683.6|8687.3|8685.8|8684.5|8683|217
1730294400000|2024-10-30 13:20:00|8685.2|8683.7|8684.6|8683.1|8686.6|8685.1|8684.1|8682.6|222
1730294700000|2024-10-30 13:25:00|8684.5|8683|8682.6|8681.1|8684.5|8683|8681.6|8680.1|230
1730295000000|2024-10-30 13:30:00|8682.7|8681.2|8683.5|8682|8684|8682.5|8682|8680.5|260
1730295300000|2024-10-30 13:35:00|8683.6|8682.1|8682.2|8680.7|8684.5|8683|8681|8679.5|297
1730295600000|2024-10-30 13:40:00|8682|8680.5|8676.7|8675.2|8682.6|8681.1|8675.8|8674.3|365
1730295900000|2024-10-30 13:45:00|8676.6|8675.1|8674.5|8673|8677.5|8676|8673.2|8671.7|382
1730296200000|2024-10-30 13:50:00|8674.6|8673.1|8670|8668.5|8676.4|8674.9|8667.4|8665.9|364
1730296500000|2024-10-30 13:55:00|8669.9|8668.4|8666.4|8664|8670.7|8669.2|8664.9|8663.4|366
1730296800000|2024-10-30 14:00:00|8666.5|8664.1|8665.3|8663.8|8667.5|8666|8663.2|8661.7|381
1730297100000|2024-10-30 14:05:00|8665.2|8663.7|8666.5|8665|8668.4|8666.9|8664.1|8662.6|377
1730297400000|2024-10-30 14:10:00|8666.1|8664.6|8664.3|8662.8|8667.4|8665.9|8663.6|8662.1|308
1730297700000|2024-10-30 14:15:00|8664.1|8662.6|8666.4|8664.9|8667.9|8666.4|8662.4|8660.9|284
1730298000000|2024-10-30 14:20:00|8666.5|8665|8665.9|8664.4|8667.6|8666.1|8663.7|8662.2|324
1730298300000|2024-10-30 14:25:00|8666|8664.5|8666.3|8664.8|8666.9|8665.4|8663.6|8662.1|383
1730298600000|2024-10-30 14:30:00|8666.4|8664.9|8667.1|8665.6|8669.9|8668.4|8665.8|8664.3|443
1730298900000|2024-10-30 14:35:00|8667.2|8665.7|8663.6|8662.1|8668.1|8666.6|8662.5|8661|328
1730299200000|2024-10-30 14:40:00|8663.5|8662|8662.4|8660.9|8665.9|8664.4|8661.5|8660|387
1730299500000|2024-10-30 14:45:00|8662.3|8660.8|8661.4|8659.9|8664|8662.5|8660.3|8658.8|368
1730299800000|2024-10-30 14:50:00|8661.3|8659.8|8663.9|8662.4|8665.9|8664.4|8660.5|8659|398
1730300100000|2024-10-30 14:55:00|8663.7|8662.2|8665.7|8664.2|8667.3|8665.8|8663.7|8662.2|336
1730300400000|2024-10-30 15:00:00|8665.5|8664|8671.2|8669.7|8671.5|8670|8664.8|8663.3|286
1730300700000|2024-10-30 15:05:00|8670.9|8669.4|8669.7|8668.2|8673.2|8671.7|8669.4|8667.9|375
1730301000000|2024-10-30 15:10:00|8669.5|8668|8668.6|8667.1|8670.2|8668.7|8665.9|8664.4|280
1730301300000|2024-10-30 15:15:00|8668.7|8667.2|8668.2|8666.7|8670.3|8668.8|8665.1|8663.6|350
1730301600000|2024-10-30 15:20:00|8668.1|8666.6|8666.3|8664.8|8668.8|8667.3|8665.9|8664.4|222
1730301900000|2024-10-30 15:25:00|8666.5|8665|8670.7|8669.2|8671.3|8669.8|8666.1|8664.6|241
1730302200000|2024-10-30 15:30:00|8670.8|8669.3|8670.3|8668.8|8671|8669.5|8667.9|8666.4|293
1730302500000|2024-10-30 15:35:00|8670.2|8668.7|8669.9|8668.4|8672|8670.5|8669.4|8667.9|229
1730302800000|2024-10-30 15:40:00|8669.8|8668.3|8667.8|8666.3|8670.2|8668.7|8666.1|8664.6|308
1730303100000|2024-10-30 15:45:00|8667.9|8666.4|8668.8|8667.3|8669.5|8668|8667.4|8665.9|260
1730303400000|2024-10-30 15:50:00|8668.7|8667.2|8665.3|8663.8|8668.7|8667.2|8664.5|8663|234
1730303700000|2024-10-30 15:55:00|8665.2|8663.7|8665|8663.5|8666.9|8665.4|8664.9|8663.4|263
1730304000000|2024-10-30 16:00:00|8665.1|8663.6|8661.7|8660.2|8667.1|8665.6|8661.6|8660.1|319
1730304300000|2024-10-30 16:05:00|8661.8|8660.3|8665.4|8663.9|8665.7|8664.2|8661.5|8660|173
1730304600000|2024-10-30 16:10:00|8665.2|8663.7|8663.6|8662.1|8666.3|8664.8|8663.1|8661.6|202
1730304900000|2024-10-30 16:15:00|8663.7|8662.2|8662.1|8660.6|8663.9|8662.4|8660.4|8658.9|219
1730305200000|2024-10-30 16:20:00|8662.2|8660.7|8663.2|8661.7|8663.6|8662.1|8660.5|8659|187
1730305500000|2024-10-30 16:25:00|8663.3|8661.8|8660.6|8659.1|8663.8|8662.3|8660.4|8658.9|166
1730305800000|2024-10-30 16:30:00|8660.5|8659|8660.9|8659.4|8662|8660.2|8659.5|8658|143
1730306100000|2024-10-30 16:35:00|8660.8|8659.3|8662.6|8661.1|8663.1|8661.6|8659.6|8658.1|137
1730306400000|2024-10-30 16:40:00|8662.7|8661.2|8662.4|8660.9|8663.5|8662|8661.2|8659.7|173
1730306700000|2024-10-30 16:45:00|8662.5|8661|8658.7|8657.2|8662.7|8661.2|8657.6|8656.1|156
1730307000000|2024-10-30 16:50:00|8658.8|8657.3|8659.3|8657.8|8660.6|8659.1|8658.6|8657.1|151
1730307300000|2024-10-30 16:55:00|8659.2|8657.7|8661.3|8659.8|8661.3|8659.8|8659.2|8657.7|150
1730307600000|2024-10-30 17:00:00|8661.4|8659.9|8666.3|8664.8|8666.3|8664.8|8660.8|8659.3|146
1730307900000|2024-10-30 17:05:00|8666.6|8665.1|8667.4|8665.9|8668.3|8666.8|8665.9|8664.4|148
1730308200000|2024-10-30 17:10:00|8667.5|8666|8664|8662.5|8668|8666.5|8663.3|8661.8|191
1730308500000|2024-10-30 17:15:00|8663.8|8662.3|8664.1|8662.6|8664.8|8663.3|8663.2|8661.7|117
1730308800000|2024-10-30 17:20:00|8664|8662.5|8664.2|8662.7|8664.7|8663.2|8663.4|8661.9|112
1730309100000|2024-10-30 17:25:00|8664|8662.5|8663.2|8661.7|8664.1|8662.6|8661.9|8660.4|128
1730309400000|2024-10-30 17:30:00|8663.1|8661.6|8662.4|8660.9|8664.1|8662.6|8662|8660.5|174
1730309700000|2024-10-30 17:35:00|8662.3|8660.8|8658.9|8657.4|8662.3|8660.8|8658.4|8656.9|120
1730310000000|2024-10-30 17:40:00|8659|8657.5|8660|8658.5|8660.9|8659.4|8658.6|8657.1|146
1730310300000|2024-10-30 17:45:00|8659.9|8658.4|8661.2|8659.7|8661.3|8659.8|8658.9|8657.4|118
1730310600000|2024-10-30 17:50:00|8661.4|8659.9|8661.5|8660|8662|8660.5|8660.9|8659.4|96
1730310900000|2024-10-30 17:55:00|8661|8659.5|8659.9|8658.4|8661.5|8660|8658.7|8657.2|122
1730311200000|2024-10-30 18:00:00|8659.8|8658.3|8658.9|8657.4|8660.3|8658.8|8658.8|8657.3|124
1730311500000|2024-10-30 18:05:00|8658.8|8657.3|8656.6|8655.1|8659.1|8657.6|8656.1|8654.6|177
1730311800000|2024-10-30 18:10:00|8656.5|8655|8657.3|8655.8|8657.8|8656.3|8656.1|8654.6|114
1730312100000|2024-10-30 18:15:00|8657.1|8655.6|8656.1|8654.6|8657.1|8655.6|8655.5|8654|147
1730312400000|2024-10-30 18:20:00|8656|8654.5|8655.5|8654|8656|8654.5|8654.8|8653.3|58
1730312700000|2024-10-30 18:25:00|8655.4|8653.9|8656.2|8654.7|8656.5|8655|8655|8653.5|105
1730313000000|2024-10-30 18:30:00|8656.4|8654.9|8656|8654.5|8656.6|8655.1|8655.6|8654.1|55
1730313300000|2024-10-30 18:35:00|8656.1|8654.6|8656.6|8655.1|8657.1|8655.6|8656.1|8654.6|55
1730313600000|2024-10-30 18:40:00|8656.7|8655.2|8658.8|8657.3|8658.9|8657.4|8656.7|8655.2|59
1730313900000|2024-10-30 18:45:00|8658.7|8657.2|8659.5|8658|8660.1|8658.6|8658.1|8656.6|71
1730314200000|2024-10-30 18:50:00|8659.4|8657.9|8657.9|8656.4|8659.5|8658|8657.8|8656.3|68
1730314500000|2024-10-30 18:55:00|8658.1|8656.6|8659.2|8657.7|8659.8|8658.3|8658.1|8656.6|107
1730314800000|2024-10-30 19:00:00|8658.9|8657.4|8663.6|8662.1|8663.6|8662.1|8658.7|8657.2|139
1730315100000|2024-10-30 19:05:00|8663.8|8662.3|8666|8664.5|8666.1|8664.6|8663.5|8662|119
1730315400000|2024-10-30 19:10:00|8666.1|8664.6|8666.8|8665.3|8667.1|8665.6|8664.4|8662.9|127
1730315700000|2024-10-30 19:15:00|8666.9|8665.4|8669.1|8667.6|8670.1|8668.6|8666.9|8665.4|130
1730316000000|2024-10-30 19:20:00|8669|8667.5|8667.5|8666|8669.1|8667.6|8667|8665.5|107
1730316300000|2024-10-30 19:25:00|8667.6|8666.1|8665.8|8664.3|8667.7|8666.2|8665.5|8664|140
1730316600000|2024-10-30 19:30:00|8665.9|8664.4|8663.7|8662.2|8665.9|8664.4|8663.5|8662|115
1730316900000|2024-10-30 19:35:00|8663.6|8662.1|8664.3|8662.8|8665|8663.5|8662.5|8661|160
1730317200000|2024-10-30 19:40:00|8664.4|8662.9|8665.2|8663.7|8666|8664.5|8664.1|8662.6|122
1730317500000|2024-10-30 19:45:00|8665.3|8663.8|8665|8663.5|8665.7|8664.2|8664.6|8663.1|88
1730317800000|2024-10-30 19:50:00|8664.9|8663.4|8665.2|8663.7|8665.6|8664.1|8664.6|8663.1|106
1730318100000|2024-10-30 19:55:00|8665|8663.5|8662.9|8661.4|8665|8663.5|8662.6|8660.9|166
1730318400000|2024-10-30 20:00:00|8662.8|8661.3|8664.4|8662.9|8664.5|8663|8662.4|8660.9|194
1730318700000|2024-10-30 20:05:00|8664.5|8663|8663|8661.5|8664.6|8663|8662.6|8660.4|70
1730319000000|2024-10-30 20:10:00|8662.9|8661.4|8663.4|8661.9|8663.5|8661.9|8662.5|8660.4|43
1730319300000|2024-10-30 20:15:00|8663.3|8661.8|8665.1|8663.6|8665.2|8663.7|8663.3|8661.8|68
1730319600000|2024-10-30 20:20:00|8665.4|8663|8665.1|8663.6|8665.4|8663.6|8664.5|8662.7|48
1730319900000|2024-10-30 20:25:00|8665|8663.5|8664.9|8663.4|8666.1|8664.5|8664.8|8662.5|37
1730320200000|2024-10-30 20:30:00|8664.8|8663.3|8665.3|8663.8|8665.4|8663.9|8663.1|8661.6|78
1730320500000|2024-10-30 20:35:00|8665.4|8663.9|8664.5|8663|8665.4|8663.9|8663.8|8661.9|80
1730320800000|2024-10-30 20:40:00|8664.6|8663.1|8664.3|8661.9|8664.9|8663.1|8663|8660.9|71
1730321100000|2024-10-30 20:45:00|8664.4|8662|8665|8662.6|8665.3|8662.9|8663.9|8661.5|67
1730321400000|2024-10-30 20:50:00|8665.1|8662.7|8665.9|8663.5|8666.1|8663.7|8665|8662.6|58
1730321700000|2024-10-30 20:55:00|8666.1|8663.7|8670|8665|8670|8665|8665.6|8662.8|236
1730322000000|2024-10-30 21:00:00|8669.2|8664.2|8664.9|8659.9|8669.6|8664.6|8664.9|8659.9|10
1730322300000|2024-10-30 21:05:00|8665.4|8660.4|8666.4|8661.4|8668.7|8663.7|8665.4|8660.4|8
1730322600000|2024-10-30 21:10:00|8666.2|8661.2|8666.2|8661.2|8666.3|8661.3|8666.2|8661.2|3
1730322900000|2024-10-30 21:15:00|8666.1|8661.1|8666.3|8661.3|8666.3|8661.3|8666.1|8661.1|7
1730323200000|2024-10-30 21:20:00|8666.5|8661.5|8666.3|8661.3|8666.5|8661.5|8666.3|8661.3|2
1730323500000|2024-10-30 21:25:00|8666.5|8661.5|8667.5|8662.5|8667.8|8662.8|8666.5|8661.5|15
1730323800000|2024-10-30 21:30:00|8667.7|8662.7|8667.4|8662.4|8668.4|8663.4|8667.4|8662.4|30
1730324100000|2024-10-30 21:35:00|8667.5|8662.5|8667.9|8662.9|8668|8663|8667.3|8662.3|18
1730324400000|2024-10-30 21:40:00|8668|8663|8667.3|8662.3|8668.2|8663.2|8667|8662|23
1730324700000|2024-10-30 21:45:00|8667.4|8662.4|8666.8|8661.8|8667.4|8662.4|8666.6|8661.7|76
1730325000000|2024-10-30 21:50:00|8667|8662|8667.2|8662.2|8667.4|8662.4|8666.4|8661.4|63
1730325300000|2024-10-30 21:55:00|8668|8661.5|8666.7|8660.2|8668.2|8661.7|8666.3|8660.2|101
1730325600000|2024-10-30 22:00:00|8666.8|8660.3|8667.8|8661.3|8668.6|8662.1|8666.8|8660.3|26
1730325900000|2024-10-30 22:05:00|8668|8661.5|8666|8662.1|8668|8663.1|8666|8661.5|62
1730326200000|2024-10-30 22:10:00|8666.2|8662.3|8666.3|8662.4|8667.2|8663.3|8665.2|8661.1|125
1730326500000|2024-10-30 22:15:00|8666.1|8662.2|8666.3|8662.4|8666.9|8663|8666.1|8662.2|44
1730326800000|2024-10-30 22:20:00|8666|8662.1|8665.6|8661.7|8666.7|8662.8|8665.6|8661.7|59
1730327100000|2024-10-30 22:25:00|8665.5|8661.6|8665.9|8662|8666.2|8662.3|8665.3|8661.4|32
1730327400000|2024-10-30 22:30:00|8665.8|8661.9|8666.2|8662.3|8666.4|8662.5|8665.7|8661.8|33
1730327700000|2024-10-30 22:35:00|8666.1|8662.2|8667|8663.1|8667.3|8663.4|8666.1|8662.2|40
1730328000000|2024-10-30 22:40:00|8666.9|8663|8665.4|8661.5|8666.9|8663|8665.2|8661.3|38
1730328300000|2024-10-30 22:45:00|8665|8661.1|8665.8|8661.9|8666.2|8662.3|8665|8661.1|45
1730328600000|2024-10-30 22:50:00|8665.7|8661.8|8665.4|8661.5|8666|8662.1|8665.3|8661.4|47
1730328900000|2024-10-30 22:55:00|8665.3|8661.4|8665.8|8661.9|8665.8|8661.9|8665.3|8661.4|26
1730329200000|2024-10-30 23:00:00|8665.6|8661.7|8666.2|8662.3|8667.3|8663.4|8665.6|8661.7|54
1730329500000|2024-10-30 23:05:00|8665.4|8663|8665.4|8663|8665.7|8663.3|8664.8|8662.4|37
1730329800000|2024-10-30 23:10:00|8665.5|8663.1|8665.1|8662.7|8665.5|8663.1|8665|8662.6|19
1730330100000|2024-10-30 23:15:00|8664.9|8662.5|8664.5|8662.1|8664.9|8662.5|8664|8661.6|30
1730330400000|2024-10-30 23:20:00|8664.6|8662.2|8664.8|8662.4|8664.8|8662.4|8664.4|8662|26
1730330700000|2024-10-30 23:25:00|8664.9|8662.5|8665.8|8663.4|8666.2|8663.8|8664.8|8662.4|36
1730331000000|2024-10-30 23:30:00|8665.9|8663.5|8665|8662.6|8665.9|8663.5|8664.8|8662.4|26
1730331300000|2024-10-30 23:35:00|8665.1|8662.7|8664.5|8662.1|8665.1|8662.7|8664|8661.6|23
1730331600000|2024-10-30 23:40:00|8664.4|8662|8663.9|8661.5|8664.5|8662.4|8663.5|8661.4|25
1730331900000|2024-10-30 23:45:00|8663.8|8661.4|8663.8|8661.4|8664|8661.6|8663.2|8660.8|29
1730332200000|2024-10-30 23:50:00|8664|8661.6|8665.2|8662.8|8665.8|8663.4|8663.9|8661.5|49
1730332500000|2024-10-30 23:55:00|8665|8662.6|8666|8663.6|8666.2|8663.8|8665|8662.6|38
1730332800000|2024-10-31 00:00:00|8665.9|8663.5|8664.3|8662.8|8666.2|8664|8664|8662.5|117
1730333100000|2024-10-31 00:05:00|8664.2|8662.7|8664.7|8662.3|8664.7|8663.2|8663.8|8661.4|71
1730333400000|2024-10-31 00:10:00|8664.5|8662.1|8665.4|8663|8665.5|8663.1|8663.2|8661.7|66
1730333700000|2024-10-31 00:15:00|8665.3|8662.9|8663.9|8662.4|8665.3|8662.9|8662.4|8660.3|50
1730334000000|2024-10-31 00:20:00|8663.8|8662.3|8664.1|8662.6|8664.6|8662.9|8663.1|8661.6|50
1730334300000|2024-10-31 00:25:00|8664|8662.5|8664.9|8663.4|8664.9|8663.4|8663.7|8662.2|42
1730334600000|2024-10-31 00:30:00|8665.1|8663.6|8665.4|8663.9|8666.1|8664.2|8665.1|8663.3|39
1730334900000|2024-10-31 00:35:00|8665.5|8664|8665.5|8664|8665.8|8664.3|8665.1|8663.6|38
1730335200000|2024-10-31 00:40:00|8665.4|8663.9|8665.1|8663.6|8665.8|8664.3|8664.9|8663.4|37
1730335500000|2024-10-31 00:45:00|8665|8663.5|8665.5|8664|8665.5|8664|8664.7|8663.2|53
1730335800000|2024-10-31 00:50:00|8665.6|8664.1|8663.9|8662.4|8665.9|8664.4|8663.8|8662.3|149
1730336100000|2024-10-31 00:55:00|8664.1|8662.6|8664.5|8663|8665.7|8664.2|8663.5|8662|131
1730336400000|2024-10-31 01:00:00|8664.4|8662.9|8663.7|8662.2|8664.7|8663.2|8662.7|8661.2|112
1730336700000|2024-10-31 01:05:00|8663.6|8662.1|8661.9|8660.4|8663.6|8662.1|8661.5|8660|81
1730337000000|2024-10-31 01:10:00|8661.8|8660.3|8660.7|8659.2|8661.9|8660.4|8660.6|8659.1|68
1730337300000|2024-10-31 01:15:00|8660.6|8659.1|8662.1|8660.6|8662.5|8661|8660.2|8658|79
1730337600000|2024-10-31 01:20:00|8662.7|8660.3|8663.4|8661.9|8663.9|8662.4|8661.5|8660|58
1730337900000|2024-10-31 01:25:00|8663.3|8661.8|8662.7|8661.2|8663.9|8662.4|8662.1|8660.6|83
1730338200000|2024-10-31 01:30:00|8662.6|8661.1|8663|8661.5|8663.6|8662.1|8662.6|8660.3|73
1730338500000|2024-10-31 01:35:00|8663.3|8661.8|8664.6|8663.1|8664.6|8663.1|8663|8661.5|85
1730338800000|2024-10-31 01:40:00|8664.7|8663.2|8665.2|8663.7|8665.4|8663.9|8663.4|8661.9|101
1730339100000|2024-10-31 01:45:00|8665.4|8663.9|8664.9|8663.4|8665.6|8664.1|8664.5|8663|81
1730339400000|2024-10-31 01:50:00|8664.8|8663.3|8664.6|8663.1|8664.9|8663.4|8663.4|8661.9|117
1730339700000|2024-10-31 01:55:00|8664.7|8663.2|8664.6|8663.1|8665|8663.5|8664.3|8662.8|42
1730340000000|2024-10-31 02:00:00|8664.7|8663.2|8663.2|8661.7|8664.7|8663.2|8662.4|8660.9|77
1730340300000|2024-10-31 02:05:00|8663.3|8661.8|8663.3|8661.8|8664.1|8662.6|8662.9|8661.4|84
1730340600000|2024-10-31 02:10:00|8663.2|8661.7|8664.3|8662.8|8664.7|8663.2|8662.9|8661.4|60
1730340900000|2024-10-31 02:15:00|8664.4|8662.9|8663.4|8661.9|8664.4|8662.9|8663.1|8661.6|62
1730341200000|2024-10-31 02:20:00|8663.3|8661.8|8662.6|8661.1|8663.6|8662.1|8661.5|8660|62
1730341500000|2024-10-31 02:25:00|8662.8|8661.3|8664.3|8662.8|8664.7|8662.9|8662.8|8661.3|63
1730341800000|2024-10-31 02:30:00|8664.4|8662.9|8663.5|8662|8664.5|8663|8663.3|8661.8|71
1730342100000|2024-10-31 02:35:00|8663.4|8661.9|8662.4|8660.9|8663.6|8662.1|8661.8|8660.3|60
1730342400000|2024-10-31 02:40:00|8662.3|8660.8|8663|8661.5|8663.1|8661.6|8661.6|8660.1|65
1730342700000|2024-10-31 02:45:00|8662.9|8661.4|8663|8660.6|8665.2|8663.7|8660.1|8658.1|180
1730343000000|2024-10-31 02:50:00|8662.6|8661.1|8663.6|8662.1|8663.9|8662.4|8662.5|8661|82
1730343300000|2024-10-31 02:55:00|8663.7|8662.2|8663.8|8662.3|8664.9|8663.4|8663.3|8661.8|113
1730343600000|2024-10-31 03:00:00|8664|8662.5|8662.5|8661|8664|8662.5|8662.2|8660.7|78
1730343900000|2024-10-31 03:05:00|8662.7|8661.2|8661.6|8660.1|8663.5|8662|8661|8659.5|104
1730344200000|2024-10-31 03:10:00|8661.7|8660.2|8661.7|8660.2|8662.2|8660.7|8660.7|8659.2|64
1730344500000|2024-10-31 03:15:00|8661.6|8660.1|8659.4|8657.9|8661.7|8660.2|8658.7|8657.2|144
1730344800000|2024-10-31 03:20:00|8659.6|8658.1|8656.8|8655.3|8659.6|8658.1|8656.8|8655.3|102
1730345100000|2024-10-31 03:25:00|8657|8655.5|8656.3|8654.8|8657.9|8656.4|8656.2|8654.7|112
1730345400000|2024-10-31 03:30:00|8656.5|8655|8655.7|8654.2|8657|8655.5|8655|8653.5|130
1730345700000|2024-10-31 03:35:00|8655.5|8654|8655.5|8654|8656.9|8655|8655.4|8653.7|77
1730346000000|2024-10-31 03:40:00|8655.6|8654.1|8656.4|8654.9|8657.1|8654.9|8655|8653.5|90
1730346300000|2024-10-31 03:45:00|8656.3|8654.8|8656.2|8654.7|8657|8655.5|8655.9|8654.4|71
1730346600000|2024-10-31 03:50:00|8656.1|8654.6|8656.8|8655.3|8657.2|8655.7|8655.6|8654.1|116
1730346900000|2024-10-31 03:55:00|8656.7|8655.2|8655.8|8654.3|8657.2|8655.7|8655.7|8654.2|87
1730347200000|2024-10-31 04:00:00|8656|8654.5|8655.4|8653.9|8656.2|8654.7|8654.4|8652.9|110
1730347500000|2024-10-31 04:05:00|8655.3|8653.8|8654.3|8652.8|8655.4|8653.9|8654|8652.5|90
1730347800000|2024-10-31 04:10:00|8654.1|8652.6|8654.2|8652.7|8654.7|8653.2|8653.3|8651.8|84
1730348100000|2024-10-31 04:15:00|8654.4|8652.9|8653.5|8652|8654.4|8652.9|8653.4|8651.9|75
1730348400000|2024-10-31 04:20:00|8653.4|8651.9|8654.6|8653.1|8654.7|8653.2|8653|8651.5|70
1730348700000|2024-10-31 04:25:00|8654.7|8653.2|8655.4|8653.9|8655.6|8654.1|8654.6|8653.1|80
1730349000000|2024-10-31 04:30:00|8655.5|8654|8656.6|8655.1|8657.1|8655.6|8654.6|8653.1|62
1730349300000|2024-10-31 04:35:00|8656.4|8654.9|8656|8654.5|8656.5|8655|8654.7|8653.2|67
1730349600000|2024-10-31 04:40:00|8656.1|8654.6|8656.3|8654.8|8657.3|8655.8|8656|8654.5|56
1730349900000|2024-10-31 04:45:00|8656.2|8654.7|8657.6|8656.1|8658.5|8657|8656|8654.5|75
1730350200000|2024-10-31 04:50:00|8657.5|8656|8657.4|8655.9|8657.6|8656.1|8656.3|8654.8|70
1730350500000|2024-10-31 04:55:00|8657.3|8655.8|8657.7|8656.2|8657.8|8656.3|8656.7|8655.2|69
1730350800000|2024-10-31 05:00:00|8657.5|8656|8657.9|8656.4|8658|8656.5|8656.9|8655.4|67
1730351100000|2024-10-31 05:05:00|8658|8656.5|8658.8|8657.3|8659|8657.5|8658|8656.5|44
1730351400000|2024-10-31 05:10:00|8658.7|8657.2|8658.9|8657.4|8659.1|8657.6|8658.4|8656.9|68
1730351700000|2024-10-31 05:15:00|8659|8657.5|8658.4|8656.9|8659|8657.5|8658.1|8656.6|49
1730352000000|2024-10-31 05:20:00|8658.2|8656.7|8658|8656.5|8658.6|8657.1|8657.4|8655.9|89
1730352300000|2024-10-31 05:25:00|8658.1|8656.6|8657.2|8655.7|8658.1|8656.6|8657.2|8655.7|68
1730352600000|2024-10-31 05:30:00|8657.3|8655.8|8656.6|8655.1|8657.7|8656.2|8655.9|8654.4|56
1730352900000|2024-10-31 05:35:00|8656.8|8655.3|8656.7|8655.2|8657|8655.5|8656.4|8654.9|48
1730353200000|2024-10-31 05:40:00|8656.5|8655|8655.5|8654|8656.8|8655.3|8655|8653.5|47
1730353500000|2024-10-31 05:45:00|8655.4|8653.9|8655.4|8653.9|8655.8|8654.3|8654.8|8653.3|59
1730353800000|2024-10-31 05:50:00|8655.5|8654|8655|8653.5|8655.7|8654.2|8654.3|8652.8|68
1730354100000|2024-10-31 05:55:00|8654.9|8653.4|8655|8653.5|8655.1|8653.6|8653.9|8652.4|80
1730354400000|2024-10-31 06:00:00|8655.1|8653.6|8654.7|8653.2|8655.7|8654.2|8654|8652.5|117
1730354700000|2024-10-31 06:05:00|8654.5|8653|8655.4|8653.9|8655.6|8654.1|8654.4|8652.9|78
1730355000000|2024-10-31 06:10:00|8655.5|8654|8655.2|8653.7|8655.6|8654.1|8654.4|8652.9|122
1730355300000|2024-10-31 06:15:00|8655.3|8653.8|8654.9|8653.4|8655.5|8654|8654.3|8652.8|72
1730355600000|2024-10-31 06:20:00|8654.8|8653.3|8655.7|8654.2|8655.7|8654.2|8654.7|8653.2|61
1730355900000|2024-10-31 06:25:00|8655.8|8654.3|8655.2|8653.7|8656|8654.5|8655.1|8653.6|97
1730356200000|2024-10-31 06:30:00|8655|8653.5|8656.9|8654.5|8657|8655|8654.3|8652.8|180
1730356500000|2024-10-31 06:35:00|8656.8|8654.4|8655.8|8654.3|8656.8|8654.7|8655|8653.5|95
1730356800000|2024-10-31 06:40:00|8655.9|8654.4|8653.1|8651.6|8656|8654.5|8652.5|8651|244
1730357100000|2024-10-31 06:45:00|8653|8651.5|8649.1|8647.6|8653.3|8651.8|8648.2|8646|412
1730357400000|2024-10-31 06:50:00|8649.2|8647.7|8648|8646.5|8649.2|8647.7|8646|8644.2|344
1730357700000|2024-10-31 06:55:00|8648.1|8646.6|8648.9|8647.4|8650|8648.1|8647.2|8645.7|186
1730358000000|2024-10-31 07:00:00|8649.8|8647.1|8649.7|8648.2|8649.9|8648.2|8647.2|8645.4|227
1730358300000|2024-10-31 07:05:00|8650.1|8648.6|8655.4|8653.9|8655.5|8654|8649.9|8648.4|244
1730358600000|2024-10-31 07:10:00|8655.3|8653.8|8658.6|8657.1|8658.9|8657.4|8655.1|8653.6|228
1730358900000|2024-10-31 07:15:00|8658.8|8657.3|8660.1|8658.6|8661.9|8660.4|8657.7|8656.2|251
1730359200000|2024-10-31 07:20:00|8660.2|8658.7|8659.5|8658|8661|8659.5|8658.1|8656.6|221
1730359500000|2024-10-31 07:25:00|8659.6|8658.1|8658|8655.6|8661.1|8659.6|8657|8655.5|245
1730359800000|2024-10-31 07:30:00|8657.9|8655.5|8658.3|8656.8|8658.6|8657.1|8655.6|8654.1|293
1730360100000|2024-10-31 07:35:00|8658.4|8656.9|8661|8659.5|8663.2|8661.4|8658.4|8656.9|292
1730360400000|2024-10-31 07:40:00|8661.1|8659.6|8654.4|8652.9|8661.4|8659.9|8654.3|8652.8|239
1730360700000|2024-10-31 07:45:00|8654.3|8652.8|8656.8|8655.3|8658.8|8657.3|8654.3|8652.8|330
1730361000000|2024-10-31 07:50:00|8656.7|8655.2|8655.9|8654.4|8657.5|8656|8655|8653.5|187
1730361300000|2024-10-31 07:55:00|8655.8|8654.3|8656|8654.5|8657.3|8655.8|8654.9|8653.4|244
1730361600000|2024-10-31 08:00:00|8655.8|8654.3|8653.4|8651.9|8656.2|8654.7|8651.2|8649.5|339
1730361900000|2024-10-31 08:05:00|8653.5|8652|8658.1|8656.6|8659.1|8657.6|8653.4|8651.9|286
1730362200000|2024-10-31 08:10:00|8657.9|8656.4|8655.8|8654.3|8659.6|8658.1|8655.3|8653.8|205
1730362500000|2024-10-31 08:15:00|8655.7|8654.2|8654.7|8653.2|8656.4|8654.9|8653.5|8652|218
1730362800000|2024-10-31 08:20:00|8654.6|8653.1|8655|8653.5|8658.2|8656.7|8653.8|8652.3|260
1730363100000|2024-10-31 08:25:00|8655.1|8653.6|8652.9|8651.4|8655.6|8654.1|8651.1|8649.6|225
1730363400000|2024-10-31 08:30:00|8652.8|8651.3|8653.2|8651.7|8653.8|8652.3|8650.9|8649.4|230
1730363700000|2024-10-31 08:35:00|8653.4|8651.9|8653.9|8652.4|8655.4|8653.9|8652.3|8650.8|205
1730364000000|2024-10-31 08:40:00|8653.8|8652.3|8655.3|8653.8|8655.8|8654.3|8652.7|8651.2|113
1730364300000|2024-10-31 08:45:00|8655.2|8653.7|8656.8|8655.3|8657.6|8656.1|8655.2|8653.7|186
1730364600000|2024-10-31 08:50:00|8656.9|8655.4|8659.5|8658|8660.2|8658.7|8656.9|8655.4|112
1730364900000|2024-10-31 08:55:00|8659.6|8658.1|8658.1|8656.6|8660.4|8658.9|8657.7|8656.2|197
1730365200000|2024-10-31 09:00:00|8658.2|8656.7|8659.6|8658.1|8660.2|8658.7|8658.1|8656.6|136
1730365500000|2024-10-31 09:05:00|8659.5|8658|8660|8658.5|8661.5|8660|8657.9|8656.4|167
1730365800000|2024-10-31 09:10:00|8659.9|8658.4|8658|8656.5|8659.9|8658.4|8657|8655.5|108
1730366100000|2024-10-31 09:15:00|8657.9|8656.4|8658.7|8657.2|8659.2|8657.7|8657.7|8656.2|97
1730366400000|2024-10-31 09:20:00|8658.9|8657.4|8659.2|8657.7|8659.8|8658.3|8658.4|8656.9|83
1730366700000|2024-10-31 09:25:00|8659|8657.5|8658.8|8657.3|8659|8657.5|8658.4|8656.9|106
1730367000000|2024-10-31 09:30:00|8658.9|8657.4|8660.7|8659.2|8662.4|8660.9|8658.4|8656.9|146
1730367300000|2024-10-31 09:35:00|8660.8|8659.3|8657.7|8656.2|8661.1|8659.6|8657.3|8655.5|190
1730367600000|2024-10-31 09:40:00|8657.6|8656.1|8655.9|8654.4|8658.2|8656.7|8653.6|8652.1|184
1730367900000|2024-10-31 09:45:00|8656|8654.5|8654.8|8653.3|8656.4|8654.9|8652.5|8651|148
1730368200000|2024-10-31 09:50:00|8654.7|8653.2|8654.2|8652.7|8655.3|8653.8|8652.8|8651.3|142
1730368500000|2024-10-31 09:55:00|8654.1|8652.6|8654.2|8651.8|8655.3|8653.5|8653|8651.5|161
1730368800000|2024-10-31 10:00:00|8654.1|8651.7|8653.6|8652.1|8655.4|8653.9|8652.9|8651.4|217
1730369100000|2024-10-31 10:05:00|8653.8|8652.3|8651.3|8649.8|8654.2|8652.7|8650.9|8649.4|132
1730369400000|2024-10-31 10:10:00|8651.2|8649.7|8650.4|8648.9|8652.2|8650.7|8650.3|8648.8|102
1730369700000|2024-10-31 10:15:00|8650.2|8648.7|8649.8|8648.3|8652.2|8650.7|8649.1|8647.6|177
1730370000000|2024-10-31 10:20:00|8650.2|8648.7|8649.6|8648.1|8650.3|8648.8|8647.4|8645.9|148
1730370300000|2024-10-31 10:25:00|8649.5|8648|8650|8648.5|8650.8|8649.3|8648.4|8646.9|132
1730370600000|2024-10-31 10:30:00|8649.9|8648.4|8653.7|8652.2|8654.3|8652.8|8649.8|8648.3|116
1730370900000|2024-10-31 10:35:00|8654|8652.5|8655.5|8654|8655.6|8654.1|8653.8|8652.3|87
1730371200000|2024-10-31 10:40:00|8655.4|8653.9|8657.4|8655.9|8658.5|8657|8655.4|8653.9|145
1730371500000|2024-10-31 10:45:00|8657.5|8656|8658.9|8657.4|8659.5|8658|8657.2|8655.7|126
1730371800000|2024-10-31 10:50:00|8659.2|8657.7|8657.3|8655.8|8659.8|8658.3|8657.2|8655.7|158
1730372100000|2024-10-31 10:55:00|8657.4|8655.9|8659.9|8658.4|8660|8658.5|8656|8654.5|135
1730372400000|2024-10-31 11:00:00|8660|8658.5|8661.5|8660|8663.4|8661.9|8660|8658.5|236
1730372700000|2024-10-31 11:05:00|8661.4|8659.9|8662.2|8660.7|8662.8|8661.3|8660.4|8658.9|127
1730373000000|2024-10-31 11:10:00|8662.3|8660.8|8662.2|8660.7|8663.8|8662.3|8661.6|8659.7|112
1730373300000|2024-10-31 11:15:00|8662.1|8660.6|8661.6|8660.1|8663.1|8661.6|8661.2|8659.7|89
1730373600000|2024-10-31 11:20:00|8661.7|8660.2|8662.5|8661|8662.7|8661.2|8660.7|8659.2|125
1730373900000|2024-10-31 11:25:00|8662.7|8661.2|8662.1|8660.6|8664.5|8663|8662|8660.5|164
1730374200000|2024-10-31 11:30:00|8662.2|8660.7|8663.3|8661.8|8664|8662.5|8661|8659.5|111
1730374500000|2024-10-31 11:35:00|8663.4|8661.9|8662.5|8661|8664|8662.5|8661.8|8660.3|112
1730374800000|2024-10-31 11:40:00|8662.4|8660.9|8658|8656.5|8662.4|8660.9|8658|8656.5|148
1730375100000|2024-10-31 11:45:00|8657.9|8656.4|8657.9|8656.4|8658.6|8657.1|8656.7|8655.2|95
1730375400000|2024-10-31 11:50:00|8657.8|8656.3|8655.4|8653.9|8658.3|8656.8|8654.7|8653.2|181
1730375700000|2024-10-31 11:55:00|8655.3|8653.8|8656.6|8655.1|8657.8|8656.3|8653.8|8652.3|182
1730376000000|2024-10-31 12:00:00|8656.5|8655|8658.5|8657|8660.4|8658.9|8655.5|8654|190
1730376300000|2024-10-31 12:05:00|8658.7|8657.2|8656|8654.5|8658.7|8657.2|8655.8|8654.3|159
1730376600000|2024-10-31 12:10:00|8656.1|8654.6|8656.8|8655.3|8659|8657.5|8655.8|8654.3|163
1730376900000|2024-10-31 12:15:00|8656.7|8655.2|8653.5|8652|8658.1|8656.6|8652.8|8651.3|200
1730377200000|2024-10-31 12:20:00|8653.6|8652.1|8655.2|8653.7|8656.7|8655.2|8653.4|8651.9|311
1730377500000|2024-10-31 12:25:00|8655|8653.5|8655.9|8650.9|8657.4|8655.7|8654|8650.9|281
1730377800000|2024-10-31 12:30:00|8655.5|8650.5|8649.9|8648.4|8664.8|8662.4|8646.8|8645.3|870
1730378100000|2024-10-31 12:35:00|8649.8|8648.3|8651.3|8649.8|8653.5|8652|8647.2|8645.3|796
1730378400000|2024-10-31 12:40:00|8650.7|8649.2|8655.1|8653.6|8656.4|8654.9|8647.3|8645.8|642
1730378700000|2024-10-31 12:45:00|8655|8653.5|8652.2|8650.7|8658.2|8656.7|8651.9|8650.4|578
1730379000000|2024-10-31 12:50:00|8651.6|8650.1|8650.5|8649|8653.2|8651.7|8649.5|8648|403
1730379300000|2024-10-31 12:55:00|8650.6|8649.1|8651.8|8650.3|8654.8|8653.3|8650.5|8649|447
1730379600000|2024-10-31 13:00:00|8651.7|8650.2|8655.4|8653.9|8655.7|8654.2|8650.5|8649|501
1730379900000|2024-10-31 13:05:00|8655.3|8653.8|8650|8648.5|8655.8|8654.3|8648.6|8647.1|395
1730380200000|2024-10-31 13:10:00|8650.1|8648.6|8651.8|8650.3|8654.7|8653.2|8649.7|8648.2|397
1730380500000|2024-10-31 13:15:00|8651.6|8650.1|8652.6|8651.1|8653.2|8651.7|8650.7|8649.2|267
1730380800000|2024-10-31 13:20:00|8652.8|8651.3|8651.5|8650|8654.3|8652.8|8651.3|8649.8|246
1730381100000|2024-10-31 13:25:00|8651.4|8649.9|8648.1|8646.6|8651.4|8649.9|8646.5|8645|269
1730381400000|2024-10-31 13:30:00|8648|8646.5|8639.2|8637.7|8648|8646.5|8638.4|8636.9|400
1730381700000|2024-10-31 13:35:00|8639.3|8637.8|8645.3|8643.8|8646.1|8644.6|8637.8|8636.3|435
1730382000000|2024-10-31 13:40:00|8645.1|8643.6|8648.9|8645.9|8650|8648|8642.7|8641.2|395
1730382300000|2024-10-31 13:45:00|8648.8|8645.7|8647.8|8646.3|8649|8647.1|8643|8641.5|446
1730382600000|2024-10-31 13:50:00|8647.9|8646.4|8654.6|8653.1|8655.4|8653.9|8646.5|8645|556
1730382900000|2024-10-31 13:55:00|8654.5|8653|8651.3|8649.8|8655.6|8654.1|8650.9|8649.4|556
1730383200000|2024-10-31 14:00:00|8651.4|8649.9|8655.7|8654.2|8655.8|8654.3|8651.3|8649.8|564
1730383500000|2024-10-31 14:05:00|8655.8|8654.3|8655.5|8654|8658.8|8657.3|8654.8|8653.3|498
1730383800000|2024-10-31 14:10:00|8655.6|8654.1|8654.5|8653|8656.1|8654.6|8653|8651.5|511
1730384100000|2024-10-31 14:15:00|8654.6|8653.1|8658.7|8657.2|8660.5|8659|8654.5|8653|476
1730384400000|2024-10-31 14:20:00|8658.8|8657.3|8650.1|8648.6|8660.8|8659.3|8649.9|8648.4|358
1730384700000|2024-10-31 14:25:00|8650|8648.5|8646.1|8644.6|8650|8648.5|8642.9|8641.4|398
1730385000000|2024-10-31 14:30:00|8646.3|8644.8|8644.1|8642.6|8646.8|8645.3|8643.4|8641.9|314
1730385300000|2024-10-31 14:35:00|8643.9|8642.4|8648.7|8647.2|8648.7|8647.2|8643.8|8642.3|221
1730385600000|2024-10-31 14:40:00|8648.8|8647.3|8646.4|8644.9|8651.7|8650.2|8645.9|8644.4|303
1730385900000|2024-10-31 14:45:00|8646.3|8644.8|8643.7|8642.2|8646.7|8645.2|8643.1|8641.6|391
1730386200000|2024-10-31 14:50:00|8643.6|8642.1|8641.9|8640.4|8644.7|8643.2|8639.4|8637.9|333
1730386500000|2024-10-31 14:55:00|8642.4|8640.9|8645.9|8644.4|8647|8645.5|8641.4|8639.9|424
1730386800000|2024-10-31 15:00:00|8646|8644.5|8654.3|8652.8|8655.4|8653.9|8646|8644.5|392
1730387100000|2024-10-31 15:05:00|8654.2|8652.7|8652.2|8650.7|8655.9|8654.4|8651.6|8650.1|311
1730387400000|2024-10-31 15:10:00|8652.1|8650.6|8653.4|8651.9|8656.7|8655.2|8652|8650.5|460
1730387700000|2024-10-31 15:15:00|8653.5|8652|8655.5|8654|8655.8|8654.3|8652|8650.5|361
1730388000000|2024-10-31 15:20:00|8655.7|8654.2|8654|8652.5|8656.9|8655.4|8651.5|8650|394
1730388300000|2024-10-31 15:25:00|8654.1|8652.6|8654.5|8653|8656.5|8655|8654.1|8652.6|334
1730388600000|2024-10-31 15:30:00|8654.6|8653.1|8652|8650.5|8654.7|8653.2|8650.2|8648.7|427
1730388900000|2024-10-31 15:35:00|8652.1|8650.6|8654.6|8653.1|8655.9|8654.4|8651|8649.5|403
1730389200000|2024-10-31 15:40:00|8654.7|8653.2|8651.7|8650.2|8655.7|8654.2|8650.6|8649.1|468
1730389500000|2024-10-31 15:45:00|8651.5|8650|8647|8645.5|8653.9|8652.4|8646.5|8645|557
1730389800000|2024-10-31 15:50:00|8647.1|8645.6|8648.2|8646.7|8652.3|8650.8|8643.9|8642.4|577
1730390100000|2024-10-31 15:55:00|8648.3|8646.8|8648.5|8647|8649.5|8648|8640.9|8639.4|614
1730390400000|2024-10-31 16:00:00|8648.6|8647.1|8649.4|8647.9|8651.2|8649.7|8647.8|8646.3|570
1730390700000|2024-10-31 16:05:00|8649.7|8648.2|8649.7|8648.2|8652.9|8650.7|8649.5|8648|343
1730391000000|2024-10-31 16:10:00|8649.8|8648.3|8650.6|8649.1|8652.5|8651|8648.3|8646.8|315
1730391300000|2024-10-31 16:15:00|8650.5|8649|8652.3|8650.8|8652.5|8651|8648.4|8646.9|282
1730391600000|2024-10-31 16:20:00|8652.4|8650.9|8653|8651.5|8654.3|8652.8|8650|8648.5|332
1730391900000|2024-10-31 16:25:00|8652.9|8651.4|8650.9|8649.4|8652.9|8651.4|8649.2|8647.7|326
1730392200000|2024-10-31 16:30:00|8650.5|8649|8650.9|8649.4|8651.2|8649.7|8649.8|8648.3|237
1730392500000|2024-10-31 16:35:00|8650.7|8649.2|8652.1|8650.6|8654.2|8652.7|8650.7|8649.2|227
1730392800000|2024-10-31 16:40:00|8651.9|8650.4|8658.5|8657|8658.6|8657.1|8651.9|8650.4|200
1730393100000|2024-10-31 16:45:00|8658.4|8656.9|8658.3|8656.8|8660.6|8659.1|8657.4|8655.9|249
1730393400000|2024-10-31 16:50:00|8658.4|8656.9|8655.5|8654|8658.9|8657.4|8655.3|8653.5|213
1730393700000|2024-10-31 16:55:00|8655.7|8654.2|8655.8|8654.3|8657.2|8655.7|8654.1|8652.6|211
1730394000000|2024-10-31 17:00:00|8655.6|8654.1|8656.9|8655.4|8657|8655.5|8654.7|8653.2|175
1730394300000|2024-10-31 17:05:00|8656.6|8655.1|8656.2|8654.7|8657.7|8656.2|8655.1|8653.6|104
1730394600000|2024-10-31 17:10:00|8656.3|8654.8|8654.1|8652.6|8656.4|8654.9|8652.3|8650.8|236
1730394900000|2024-10-31 17:15:00|8654|8652.5|8652.6|8651.1|8655.1|8653.6|8651.8|8650.3|196
1730395200000|2024-10-31 17:20:00|8652.4|8650.9|8653.3|8651.8|8654.2|8652.7|8651.8|8650.3|171
1730395500000|2024-10-31 17:25:00|8653.1|8651.6|8653.5|8652|8654.1|8652.6|8651.8|8650.3|139
1730395800000|2024-10-31 17:30:00|8653.4|8651.9|8653.4|8651.9|8655.1|8653.6|8652.4|8650.9|169
1730396100000|2024-10-31 17:35:00|8653.5|8652|8655.6|8654.1|8655.9|8654.4|8653.3|8651.8|125
1730396400000|2024-10-31 17:40:00|8655.5|8654|8656.4|8654.9|8656.5|8655|8654.4|8652.9|148
1730396700000|2024-10-31 17:45:00|8656.5|8655|8656.2|8654.7|8657|8655.5|8654.9|8653.4|104
1730397000000|2024-10-31 17:50:00|8655.8|8654.3|8655.1|8653.6|8656.1|8654.6|8654.6|8653.1|99
1730397300000|2024-10-31 17:55:00|8655.2|8653.7|8653.4|8651.9|8655.2|8653.7|8653.2|8651.7|113
1730397600000|2024-10-31 18:00:00|8653.3|8651.8|8651|8649.5|8653.9|8652.4|8650.5|8649|138
1730397900000|2024-10-31 18:05:00|8650.9|8649.4|8646.3|8644.8|8651.1|8649.6|8645.9|8644.4|151
1730398200000|2024-10-31 18:10:00|8646.4|8644.9|8647.1|8645.6|8648.3|8646.8|8646.4|8644.9|131
1730398500000|2024-10-31 18:15:00|8647.2|8645.7|8647.3|8645.8|8647.4|8645.9|8645|8643.5|107
1730398800000|2024-10-31 18:20:00|8647.4|8645.9|8646.3|8644.8|8647.8|8646.3|8644.7|8643.2|151
1730399100000|2024-10-31 18:25:00|8646.2|8644.7|8648|8646.5|8649.4|8647.9|8646.2|8644.7|151
1730399400000|2024-10-31 18:30:00|8647.9|8646.4|8644.8|8643.3|8648.4|8646.9|8643.7|8642.2|198
1730399700000|2024-10-31 18:35:00|8644.9|8643.4|8639.7|8637.3|8646.1|8644.6|8639.5|8637.2|249
1730400000000|2024-10-31 18:40:00|8639.6|8637.2|8639.9|8638.4|8643.1|8641.6|8638.1|8636.6|280
1730400300000|2024-10-31 18:45:00|8639.8|8638.3|8641.3|8639.8|8641.4|8639.9|8638.1|8636.6|176
1730400600000|2024-10-31 18:50:00|8641.4|8639.9|8643.6|8642.1|8646.9|8645.4|8641.4|8639.9|293
1730400900000|2024-10-31 18:55:00|8643.8|8642.3|8642.1|8640.6|8645.4|8643.9|8640.5|8639|279
1730401200000|2024-10-31 19:00:00|8641.9|8640.4|8638.2|8636.7|8641.9|8640.4|8637.9|8636.4|212
1730401500000|2024-10-31 19:05:00|8638.1|8636.6|8637.4|8635.9|8638.1|8636.6|8636.7|8635.2|174
1730401800000|2024-10-31 19:10:00|8637.3|8635.8|8638.3|8636.8|8639.4|8637.9|8637|8635.5|146
1730402100000|2024-10-31 19:15:00|8638|8636.5|8640.7|8639.2|8641.5|8640|8638|8636.5|160
1730402400000|2024-10-31 19:20:00|8640.6|8639.1|8641.7|8640.2|8642.4|8640.9|8640.4|8638.9|198
1730402700000|2024-10-31 19:25:00|8641.8|8640.3|8640.5|8639|8642.2|8640.7|8640.4|8638.9|267
1730403000000|2024-10-31 19:30:00|8640.4|8638.9|8639.4|8637.9|8640.6|8639.1|8638.1|8636.6|253
1730403300000|2024-10-31 19:35:00|8639.5|8638|8639.2|8637.7|8640.9|8639.4|8638.9|8637.4|188
1730403600000|2024-10-31 19:40:00|8639.3|8637.8|8637.3|8635.8|8639.3|8637.8|8637.1|8635.5|176
1730403900000|2024-10-31 19:45:00|8637.4|8635.9|8638.1|8635.7|8638.8|8637.1|8636.9|8635.4|191
1730404200000|2024-10-31 19:50:00|8638|8635.6|8636.9|8635.4|8638.6|8636.6|8636|8634.1|229
1730404500000|2024-10-31 19:55:00|8637|8635.5|8635.4|8633.9|8637.3|8635.8|8634.6|8633.1|223
1730404800000|2024-10-31 20:00:00|8635.5|8634|8635.3|8633.8|8636.4|8634.9|8634.7|8633.2|210
1730405100000|2024-10-31 20:05:00|8635.2|8633.7|8634.6|8633.1|8636.1|8634.1|8634.5|8633|91
1730405400000|2024-10-31 20:10:00|8634.5|8633|8634.8|8633.3|8635|8633.5|8634.1|8632.6|54
1730405700000|2024-10-31 20:15:00|8634.7|8633.2|8635.5|8633.1|8635.8|8634|8634.4|8632.5|142
1730406000000|2024-10-31 20:20:00|8635.6|8633.2|8634|8632.5|8635.6|8633.5|8634|8631.9|51
1730406300000|2024-10-31 20:25:00|8634.1|8632.6|8635.1|8633.6|8635.2|8633.7|8634.1|8632.4|63
1730406600000|2024-10-31 20:30:00|8635.2|8633.7|8635.9|8633.5|8636.9|8635.4|8635|8633.1|72
1730406900000|2024-10-31 20:35:00|8635.7|8633.3|8634.3|8631.9|8636.4|8634.6|8634.3|8631.9|61
1730407200000|2024-10-31 20:40:00|8634.4|8632|8635.2|8632.8|8636|8633.6|8634.4|8632|51
1730407500000|2024-10-31 20:45:00|8635.3|8632.9|8637.8|8635.4|8637.9|8635.5|8635.2|8632.8|47
1730407800000|2024-10-31 20:50:00|8637.7|8635.3|8637.4|8635|8638.4|8636|8636.8|8634.3|97
1730408100000|2024-10-31 20:55:00|8637.6|8635.2|8640.5|8635.5|8640.5|8635.5|8635.8|8631.1|80
1730408400000|2024-10-31 21:00:00|8641.2|8636.2|8645.5|8640.5|8645.5|8640.5|8641.2|8636.2|4
1730408700000|2024-10-31 21:05:00|8639.9|8634.9|8642.3|8637.3|8642.4|8637.4|8639.9|8634.9|16
1730409000000|2024-10-31 21:10:00|8642.1|8637.1|8640.9|8635.9|8642.1|8637.1|8639.8|8634.8|35
1730409300000|2024-10-31 21:15:00|8641.3|8636.3|8640.7|8635.7|8641.5|8636.5|8640.7|8635.7|16
1730409600000|2024-10-31 21:20:00|8641.6|8636.6|8638.8|8633.8|8641.6|8636.6|8638.7|8633.7|23
1730409900000|2024-10-31 21:25:00|8638.9|8633.9|8637.6|8632.6|8639.9|8634.9|8637.5|8632.5|36
1730410200000|2024-10-31 21:30:00|8637.5|8632.5|8637.3|8632.3|8637.9|8632.9|8637.3|8632.3|24
1730410500000|2024-10-31 21:35:00|8637.2|8632.2|8637.3|8632.3|8637.4|8632.4|8637.2|8632.2|10
1730410800000|2024-10-31 21:40:00|8637.5|8632.5|8639.7|8634.7|8640.2|8635.2|8637.4|8632.4|154
1730411100000|2024-10-31 21:45:00|8639.6|8634.6|8639.9|8634.9|8640.7|8635.7|8639.6|8634.6|105
1730411400000|2024-10-31 21:50:00|8639.8|8634.8|8640.2|8635.2|8641|8636|8639.8|8634.8|92
1730411700000|2024-10-31 21:55:00|8641|8634.5|8642.4|8635.9|8642.9|8636.4|8640.7|8634.2|117
1730412000000|2024-10-31 22:00:00|8642.6|8636.1|8639.3|8632.8|8642.6|8636.1|8639.3|8632.8|23
1730412300000|2024-10-31 22:05:00|8637.7|8633.8|8637.9|8634|8638|8634.1|8637.5|8633.4|20
1730412600000|2024-10-31 22:10:00|8638|8634.1|8638|8634.1|8638|8634.1|8637.5|8633.6|16
1730412900000|2024-10-31 22:15:00|8637.9|8634|8639.1|8635.2|8639.7|8635.8|8637.9|8634|74
1730413200000|2024-10-31 22:20:00|8639.2|8635.3|8640.6|8636.7|8640.6|8636.7|8639.1|8635.2|28
1730413500000|2024-10-31 22:25:00|8640.7|8636.8|8640.2|8636.3|8640.7|8636.8|8640.2|8636.3|23
1730413800000|2024-10-31 22:30:00|8640.3|8636.4|8639.8|8635.9|8640.3|8636.4|8639.4|8635.5|45
1730414100000|2024-10-31 22:35:00|8639.9|8636|8639.5|8635.6|8640.3|8636.4|8639.3|8635.4|45
1730414400000|2024-10-31 22:40:00|8639.4|8635.5|8638.3|8634.4|8639.5|8635.6|8638.3|8634.4|16
1730414700000|2024-10-31 22:45:00|8638.4|8634.5|8638.8|8634.9|8639.3|8635.4|8638.3|8634.4|26
1730415000000|2024-10-31 22:50:00|8638.7|8634.8|8637.6|8633.7|8638.8|8634.9|8637.6|8633.7|31
1730415300000|2024-10-31 22:55:00|8637.5|8633.6|8637.6|8633.7|8637.6|8634|8636.3|8632.7|36
1730415600000|2024-10-31 23:00:00|8637.5|8633.6|8636.4|8633.4|8637.5|8634.1|8635.6|8632.6|68
1730415900000|2024-10-31 23:05:00|8635.6|8634.1|8634|8632.5|8635.9|8634.4|8633.4|8631.9|54
1730416200000|2024-10-31 23:10:00|8634.2|8632.7|8633.7|8632.2|8634.6|8632.9|8633.3|8631.8|42
1730416500000|2024-10-31 23:15:00|8633.8|8632.3|8634.6|8633.1|8635.5|8633.4|8633.7|8632.2|41
1730416800000|2024-10-31 23:20:00|8634.8|8633.3|8635.1|8633.6|8635.4|8633.9|8634.6|8633|23
1730417100000|2024-10-31 23:25:00|8635|8633.5|8635.5|8634|8636.3|8634.8|8634.7|8633.2|36
1730417400000|2024-10-31 23:30:00|8635.3|8633.8|8635.3|8633.8|8636.5|8634.7|8635.3|8633.6|31
1730417700000|2024-10-31 23:35:00|8635.8|8633.4|8634.5|8633|8635.8|8633.8|8634.5|8632.6|19
1730418000000|2024-10-31 23:40:00|8634.4|8632.9|8634.2|8632.7|8635|8633.1|8633.7|8631.8|67
1730418300000|2024-10-31 23:45:00|8634.1|8632.6|8634.9|8633.4|8635.2|8633.7|8633.9|8632.4|92
1730418600000|2024-10-31 23:50:00|8635|8633.5|8635.8|8634.3|8636.4|8634.9|8634.8|8633.3|76
1730418900000|2024-10-31 23:55:00|8635.7|8634.2|8636.5|8635|8636.9|8635.4|8635.4|8633.9|62
1730419200000|2024-11-01 00:00:00|8636.6|8635.1|8636.5|8635|8637.7|8636.2|8635.1|8633.6|147
1730419500000|2024-11-01 00:05:00|8636.4|8634.9|8638.7|8637.2|8639.5|8638|8636.4|8634.9|102
1730419800000|2024-11-01 00:10:00|8638.6|8637.1|8638.6|8637.1|8639.1|8637.6|8637.9|8636.4|69
1730420100000|2024-11-01 00:15:00|8638.8|8637.3|8639.1|8637.6|8640.5|8639|8638.8|8637.1|91
1730420400000|2024-11-01 00:20:00|8639.6|8637.2|8640|8638.5|8641|8639|8638.9|8636.5|73
1730420700000|2024-11-01 00:25:00|8640.1|8638.6|8640.2|8637.8|8640.6|8638.7|8639.1|8636.7|61
1730421000000|2024-11-01 00:30:00|8640.3|8637.9|8639.8|8638.3|8640.7|8638.9|8639.7|8637.3|130
1730421300000|2024-11-01 00:35:00|8640.3|8637.9|8639.1|8637.6|8640.3|8638.6|8639|8637.5|45
1730421600000|2024-11-01 00:40:00|8639.5|8637.1|8638|8636.5|8639.7|8638.2|8637.7|8636.2|50
1730421900000|2024-11-01 00:45:00|8637.9|8636.4|8636.6|8635.1|8638|8636.5|8635.3|8633.8|73
1730422200000|2024-11-01 00:50:00|8636.7|8635.2|8634.3|8632.8|8636.8|8635.3|8634.3|8632.8|138
1730422500000|2024-11-01 00:55:00|8634.4|8632.9|8636.5|8634.1|8636.5|8634.7|8633.7|8632.2|110
1730422800000|2024-11-01 01:00:00|8636.6|8634.2|8636.1|8634.6|8637|8635.5|8635.7|8633.6|168
1730423100000|2024-11-01 01:05:00|8636|8634.5|8636|8634.5|8636.6|8635.1|8635.2|8633.7|85
1730423400000|2024-11-01 01:10:00|8635.9|8634.4|8634.7|8633.2|8635.9|8634.4|8634.3|8632.8|107
1730423700000|2024-11-01 01:15:00|8634.8|8633.3|8634.8|8633.3|8635.3|8633.5|8633|8631|117
1730424000000|2024-11-01 01:20:00|8634.9|8633.4|8636.5|8634.1|8636.5|8634.6|8633.7|8632.2|87
1730424300000|2024-11-01 01:25:00|8636.4|8634|8636.5|8635|8636.6|8635.1|8635.5|8633.6|92
1730424600000|2024-11-01 01:30:00|8636.6|8635.1|8635.4|8633.9|8637.5|8636|8635.4|8633.9|76
1730424900000|2024-11-01 01:35:00|8635.5|8634|8637.6|8636.1|8637.7|8636.2|8635.2|8633.7|145
1730425200000|2024-11-01 01:40:00|8637.5|8636|8639|8637.5|8639.2|8637.7|8637.3|8635.8|86
1730425500000|2024-11-01 01:45:00|8638.9|8637.4|8638|8636.5|8639.2|8637.7|8637.9|8636.4|64
1730425800000|2024-11-01 01:50:00|8637.9|8636.4|8637|8635.5|8638.4|8636.9|8636.6|8635.1|84
1730426100000|2024-11-01 01:55:00|8637.1|8635.6|8636.7|8635.2|8637.2|8635.7|8636.4|8634.9|79
1730426400000|2024-11-01 02:00:00|8636.6|8635.1|8637.5|8636|8637.9|8636.4|8636.5|8635|132
1730426700000|2024-11-01 02:05:00|8637.6|8636.1|8638.2|8636.7|8639|8636.9|8637.5|8636|99
1730427000000|2024-11-01 02:10:00|8638.1|8636.6|8638.2|8636.7|8639.1|8637.6|8637.7|8636.2|193
1730427300000|2024-11-01 02:15:00|8638.3|8636.8|8639|8637.5|8639|8637.5|8637.6|8636.1|321
1730427600000|2024-11-01 02:20:00|8638.9|8637.4|8639|8636.6|8640.1|8638.4|8638.7|8636.3|99
1730427900000|2024-11-01 02:25:00|8639.4|8637|8638.5|8637|8639.7|8637.9|8638.5|8636.6|191
1730428200000|2024-11-01 02:30:00|8638.6|8637.1|8641|8638.6|8641.1|8638.8|8638.6|8637.1|86
1730428500000|2024-11-01 02:35:00|8641.1|8638.7|8641.3|8639.8|8642|8640.2|8640.7|8638.7|67
1730428800000|2024-11-01 02:40:00|8641.2|8639.7|8642.7|8641.2|8643.1|8641.2|8640.9|8639.4|60
1730429100000|2024-11-01 02:45:00|8642.6|8641.1|8642.5|8641|8643.4|8641.3|8642|8640.4|100
1730429400000|2024-11-01 02:50:00|8642.7|8641.2|8641.4|8639.9|8642.7|8641.2|8641.1|8639.6|158
1730429700000|2024-11-01 02:55:00|8641.6|8640.1|8641|8639.5|8642.4|8640.9|8640.9|8639.4|97
1730430000000|2024-11-01 03:00:00|8640.9|8639.4|8640.2|8638.7|8641.2|8639.7|8639.4|8637.9|48
1730430300000|2024-11-01 03:05:00|8640.3|8638.8|8642.4|8640.9|8642.8|8641.3|8640.3|8638.8|66
1730430600000|2024-11-01 03:10:00|8642.3|8640.8|8641.6|8640.1|8642.3|8640.8|8641.5|8640|56
1730430900000|2024-11-01 03:15:00|8641.1|8639.6|8641.5|8640|8642.2|8640.7|8641.1|8639.6|57
1730431200000|2024-11-01 03:20:00|8641.4|8639.9|8641.6|8640.1|8641.9|8640.4|8641.1|8639.6|52
1730431500000|2024-11-01 03:25:00|8641.7|8640.2|8642|8640.5|8642.1|8640.6|8641.6|8640.1|106
1730431800000|2024-11-01 03:30:00|8642.1|8640.6|8641.3|8639.8|8642.4|8640.9|8641.3|8639.8|70
1730432100000|2024-11-01 03:35:00|8641.2|8639.7|8641.3|8639.8|8641.6|8640.1|8640.3|8638.8|129
1730432400000|2024-11-01 03:40:00|8641.2|8639.7|8639.9|8638.4|8641.5|8640|8639.6|8638.1|141
1730432700000|2024-11-01 03:45:00|8640.1|8638.6|8640.1|8638.6|8640.4|8638.9|8639.8|8638.3|45
1730433000000|2024-11-01 03:50:00|8640|8638.5|8640.8|8639.3|8640.8|8639.3|8639.5|8638|70
1730433300000|2024-11-01 03:55:00|8641.1|8639.6|8641.4|8639.9|8641.8|8640.3|8640.6|8639.1|58
1730433600000|2024-11-01 04:00:00|8641.5|8640|8641.8|8640.3|8641.9|8640.4|8641.3|8639.8|142
1730433900000|2024-11-01 04:05:00|8641.9|8640.4|8641.5|8640|8642.3|8640.5|8641|8639.5|147
1730434200000|2024-11-01 04:10:00|8641.4|8639.9|8641.5|8640|8641.9|8640.4|8640.8|8638.9|109
1730434500000|2024-11-01 04:15:00|8641.6|8640.1|8641.8|8640.3|8642.3|8640.8|8641.4|8639.9|137
1730434800000|2024-11-01 04:20:00|8641.9|8640.4|8641.2|8639.7|8641.9|8640.4|8640.9|8639.4|113
1730435100000|2024-11-01 04:25:00|8641.1|8639.6|8641.4|8639.9|8641.6|8640.1|8641|8639.5|89
1730435400000|2024-11-01 04:30:00|8641.3|8639.8|8640.8|8639.3|8641.4|8639.9|8640.7|8639.2|66
1730435700000|2024-11-01 04:35:00|8640.9|8639.4|8641.8|8640.3|8641.8|8640.3|8640.8|8639.3|90
1730436000000|2024-11-01 04:40:00|8641.7|8640.2|8641.6|8640.1|8642.1|8640.6|8641.2|8639.7|55
1730436300000|2024-11-01 04:45:00|8641.7|8640.2|8642|8640.5|8642.1|8640.6|8640.9|8639.4|87
1730436600000|2024-11-01 04:50:00|8642.1|8640.6|8642.8|8641.3|8643.1|8641.6|8641.9|8640.4|49
1730436900000|2024-11-01 04:55:00|8642.7|8641.2|8642.5|8641|8643.1|8641.5|8642.3|8640.5|51
1730437200000|2024-11-01 05:00:00|8642.4|8640.9|8642.3|8640.8|8642.9|8641.4|8642|8640.5|71
1730437500000|2024-11-01 05:05:00|8642.4|8640.9|8642.1|8640.6|8642.7|8641.2|8641.4|8639.9|98
1730437800000|2024-11-01 05:10:00|8642|8640.5|8641.2|8639.7|8642.2|8640.7|8640.9|8639.4|68
1730438100000|2024-11-01 05:15:00|8641.1|8639.6|8641.5|8640|8642.1|8640.6|8640.9|8639.4|94
1730438400000|2024-11-01 05:20:00|8641.6|8640.1|8643.2|8641.7|8643.5|8642|8641.6|8640.1|75
1730438700000|2024-11-01 05:25:00|8643.3|8641.8|8643.1|8641.6|8643.8|8642.3|8642.6|8641.1|108
1730439000000|2024-11-01 05:30:00|8643|8641.5|8643.8|8642.3|8644.6|8643.1|8642.6|8641.1|72
1730439300000|2024-11-01 05:35:00|8643.9|8642.4|8643.8|8642.3|8644.2|8642.7|8643.3|8641.8|81
1730439600000|2024-11-01 05:40:00|8643.7|8642.2|8643.7|8642.2|8644|8642.5|8643.4|8641.9|49
1730439900000|2024-11-01 05:45:00|8643.9|8642.4|8644.1|8642.6|8645|8643|8643.6|8642.1|77
1730440200000|2024-11-01 05:50:00|8644|8642.5|8643.4|8641.9|8644.2|8642.7|8643.4|8641.9|86
1730440500000|2024-11-01 05:55:00|8643.6|8642.1|8643|8641.5|8643.7|8642.1|8642.5|8640.6|89
1730440800000|2024-11-01 06:00:00|8642.9|8641.4|8642.2|8640.7|8643|8641.5|8641.3|8639.8|92
1730441100000|2024-11-01 06:05:00|8642.1|8640.6|8642.3|8640.8|8642.9|8641.2|8641.3|8639.8|128
1730441400000|2024-11-01 06:10:00|8642.2|8640.7|8643.9|8642.4|8644.2|8642.7|8642.2|8640.7|110
1730441700000|2024-11-01 06:15:00|8644|8642.5|8642.6|8641.1|8644|8642.5|8642.3|8640.8|73
1730442000000|2024-11-01 06:20:00|8642.5|8641|8643|8641.5|8643|8641.5|8641.7|8640.2|80
1730442300000|2024-11-01 06:25:00|8643.1|8641.6|8642.8|8641.3|8643.5|8642|8642.1|8640.6|103
1730442600000|2024-11-01 06:30:00|8642.7|8641.2|8644.3|8642.8|8644.5|8643|8642.5|8641|84
1730442900000|2024-11-01 06:35:00|8644.4|8642.9|8643.9|8642.4|8645.5|8644|8643.9|8642.4|76
1730443200000|2024-11-01 06:40:00|8644|8642.5|8643.5|8642|8644.7|8643.2|8643.5|8641.7|87
1730443500000|2024-11-01 06:45:00|8643.6|8642.1|8641.7|8640.2|8644.3|8642.4|8641.6|8640.1|105
1730443800000|2024-11-01 06:50:00|8641.8|8640.3|8643.1|8641.6|8643.4|8641.9|8641.5|8640|84
1730444100000|2024-11-01 06:55:00|8643|8641.5|8642.4|8640.9|8643|8641.5|8641.6|8640.1|73
1730444400000|2024-11-01 07:00:00|8642.2|8640.7|8643.1|8641.6|8643.1|8641.6|8641|8639.5|109
1730444700000|2024-11-01 07:05:00|8642.9|8641.4|8641.4|8639.9|8644|8642.5|8640.2|8638.7|125
1730445000000|2024-11-01 07:10:00|8641.5|8640|8643|8641.5|8643.5|8642|8641.5|8640|109
1730445300000|2024-11-01 07:15:00|8643.1|8641.6|8644.4|8642.9|8644.8|8643.3|8642.5|8640.9|99
1730445600000|2024-11-01 07:20:00|8644.5|8643|8643.9|8642.4|8644.6|8643.1|8642.6|8641.1|73
1730445900000|2024-11-01 07:25:00|8644|8642.5|8643.8|8638.8|8644.8|8643.3|8641.5|8638.8|181
1730446200000|2024-11-01 07:30:00|8644.2|8639.2|8671.1|8669.6|8671.6|8669.9|8644.2|8639.2|629
1730446500000|2024-11-01 07:35:00|8671|8669.5|8672.2|8670.7|8673.6|8672.1|8668.1|8666.2|413
1730446800000|2024-11-01 07:40:00|8672.3|8670.8|8681.3|8679.8|8682.3|8680.8|8672.2|8670.7|248
1730447100000|2024-11-01 07:45:00|8681.2|8679.7|8681.3|8679.8|8685.6|8684.1|8680.1|8678.6|353
1730447400000|2024-11-01 07:50:00|8681.1|8679.6|8680.8|8678.4|8682.6|8681.1|8679.9|8678.2|260
1730447700000|2024-11-01 07:55:00|8680.7|8678.3|8686.3|8683.9|8686.6|8684.4|8680|8678.3|302
1730448000000|2024-11-01 08:00:00|8686.4|8684|8686.3|8684.8|8688.8|8687.3|8685|8683.5|400
1730448300000|2024-11-01 08:05:00|8686.1|8684.6|8690.8|8689.3|8694.3|8692.8|8685|8683.5|284
1730448600000|2024-11-01 08:10:00|8691|8689.5|8685.7|8684.2|8691.2|8689.7|8684.8|8683.3|239
1730448900000|2024-11-01 08:15:00|8685.8|8684.3|8682.4|8680.9|8687.6|8686.1|8681.6|8680.1|270
1730449200000|2024-11-01 08:20:00|8682.5|8681|8684.7|8683.2|8685.9|8684.4|8681.1|8679.6|296
1730449500000|2024-11-01 08:25:00|8684.9|8683.4|8681.6|8678.4|8686.7|8685.2|8680.5|8678.4|236
1730449800000|2024-11-01 08:30:00|8681.4|8678.2|8681.5|8679.1|8681.6|8679.5|8677.7|8675.3|135
1730450100000|2024-11-01 08:35:00|8681.2|8679.7|8680.6|8679.1|8683|8681.5|8680.5|8678.9|103
1730450400000|2024-11-01 08:40:00|8680.8|8679.3|8683.2|8681.7|8685.3|8683.8|8680.7|8679.2|95
1730450700000|2024-11-01 08:45:00|8683.3|8681.8|8683.7|8682.2|8684.4|8682.9|8683.2|8681.7|82
1730451000000|2024-11-01 08:50:00|8683.8|8682.3|8678.6|8677.1|8684.1|8682.6|8678.1|8676.6|121
1730451300000|2024-11-01 08:55:00|8678.3|8676.8|8681.9|8680.4|8682.3|8680.8|8675.7|8674.2|173
1730451600000|2024-11-01 09:00:00|8681.8|8680.3|8682.3|8680.8|8684.3|8682.8|8681.3|8679.8|191
1730451900000|2024-11-01 09:05:00|8682.1|8680.6|8676.6|8675.1|8683.2|8681.7|8676.6|8675.1|141
1730452200000|2024-11-01 09:10:00|8676.7|8675.2|8677.1|8675.6|8679.1|8677.6|8676.4|8674.9|93
1730452500000|2024-11-01 09:15:00|8676.9|8675.4|8677.8|8676.3|8679.8|8678.3|8675.6|8674.1|139
1730452800000|2024-11-01 09:20:00|8677.9|8676.4|8680|8678.5|8680|8678.5|8676.4|8674.9|118
1730453100000|2024-11-01 09:25:00|8680.1|8678.6|8681.3|8679.8|8683.5|8682|8680|8678.5|85
1730453400000|2024-11-01 09:30:00|8681.1|8679.6|8679.6|8678.1|8681.2|8679.7|8678.5|8677|125
1730453700000|2024-11-01 09:35:00|8679.5|8678|8680.5|8679|8681.5|8680|8679.2|8677.7|114
1730454000000|2024-11-01 09:40:00|8680.6|8679.1|8680.8|8679.3|8680.8|8679.3|8679.5|8678|100
1730454300000|2024-11-01 09:45:00|8680.7|8679.2|8681.5|8680|8682.5|8680.8|8680.1|8678.6|109
1730454600000|2024-11-01 09:50:00|8681.6|8680.1|8680.3|8678.8|8681.6|8680.1|8680|8678.5|128
1730454900000|2024-11-01 09:55:00|8680|8678.5|8681.5|8680|8682|8680.5|8679.2|8677.7|126
1730455200000|2024-11-01 10:00:00|8681.4|8679.9|8683.6|8682.1|8683.9|8682.4|8681.4|8679.9|116
1730455500000|2024-11-01 10:05:00|8683.5|8682|8683.9|8682.4|8684.8|8683.3|8682.5|8681|76
1730455800000|2024-11-01 10:10:00|8684|8682.5|8684.4|8682.9|8685.5|8684|8683.7|8682.2|114
1730456100000|2024-11-01 10:15:00|8684.3|8682.8|8683.5|8682|8684.4|8682.9|8682.9|8681.4|73
1730456400000|2024-11-01 10:20:00|8683.6|8682.1|8682.5|8681|8683.8|8682.3|8681.9|8680.4|90
1730456700000|2024-11-01 10:25:00|8682.6|8681.1|8683.7|8682.2|8683.7|8682.2|8682|8680.5|109
1730457000000|2024-11-01 10:30:00|8683.8|8682.3|8682.2|8680.7|8683.8|8682.3|8681.5|8680|75
1730457300000|2024-11-01 10:35:00|8682.1|8680.6|8683.3|8681.8|8683.5|8682|8680.5|8679|109
1730457600000|2024-11-01 10:40:00|8683.4|8681.9|8682.2|8680.7|8683.8|8682.3|8682|8680.5|96
1730457900000|2024-11-01 10:45:00|8681.9|8680.4|8682.2|8680.7|8683.2|8681.7|8681.5|8680|115
1730458200000|2024-11-01 10:50:00|8682.3|8680.8|8682|8680.5|8682.7|8681.2|8680.8|8679.3|83
1730458500000|2024-11-01 10:55:00|8681.9|8680.4|8679.3|8676.9|8682.4|8680.6|8679.2|8676.8|104
1730458800000|2024-11-01 11:00:00|8679.2|8676.8|8674.9|8673.4|8679.2|8677.4|8674.9|8673.4|119
1730459100000|2024-11-01 11:05:00|8674.8|8673.3|8676.1|8674.6|8676.4|8674.9|8674.3|8672.8|147
1730459400000|2024-11-01 11:10:00|8676.2|8674.7|8676.6|8675.1|8676.8|8675.3|8674.4|8672.9|134
1730459700000|2024-11-01 11:15:00|8676.7|8675.2|8678.1|8676.6|8678.1|8676.6|8676.4|8674.9|69
1730460000000|2024-11-01 11:20:00|8678|8676.5|8680|8678.5|8680.9|8679.4|8677.8|8676.3|111
1730460300000|2024-11-01 11:25:00|8680.1|8678.6|8681.4|8679.9|8681.7|8680.2|8680|8678.5|86
1730460600000|2024-11-01 11:30:00|8681.5|8680|8678.9|8677.4|8683.2|8681.7|8678.3|8676.8|115
1730460900000|2024-11-01 11:35:00|8679|8677.5|8678.1|8676.6|8679.8|8678.3|8678.1|8676.6|86
1730461200000|2024-11-01 11:40:00|8678.3|8676.8|8676.4|8674.9|8679.1|8677.6|8676.2|8674.7|114
1730461500000|2024-11-01 11:45:00|8676.2|8674.7|8676.8|8675.3|8677.6|8676.1|8675.6|8674.1|101
1730461800000|2024-11-01 11:50:00|8676.7|8675.2|8676.3|8674.8|8677.2|8675.7|8675.5|8674|131
1730462100000|2024-11-01 11:55:00|8676.2|8674.7|8676.8|8675.3|8677.2|8675.7|8675.4|8673.9|103
1730462400000|2024-11-01 12:00:00|8676.6|8675.1|8676.3|8674.8|8676.6|8675.1|8672.6|8671.1|173
1730462700000|2024-11-01 12:05:00|8676.1|8674.6|8675.4|8673.9|8676.1|8674.6|8674.1|8672.6|123
1730463000000|2024-11-01 12:10:00|8675.6|8674.1|8678.5|8677|8679.8|8678.3|8675.5|8674|137
1730463300000|2024-11-01 12:15:00|8678.4|8676.9|8680.2|8678.7|8681.5|8680|8677.9|8676.4|233
1730463600000|2024-11-01 12:20:00|8680.3|8678.8|8682|8680.5|8682.6|8680.7|8679.3|8677.5|282
1730463900000|2024-11-01 12:25:00|8681.8|8680.3|8681.9|8676.9|8683.5|8682|8678.8|8674.7|211
1730464200000|2024-11-01 12:30:00|8665.2|8660.2|8656.5|8655|8665.3|8660.3|8648.2|8646.6|1439
1730464500000|2024-11-01 12:35:00|8656.9|8654.5|8641.3|8639.8|8657.6|8655.9|8640.1|8638.1|1022
1730464800000|2024-11-01 12:40:00|8641.5|8640|8643.8|8642.3|8651.2|8649.7|8640|8638|878
1730465100000|2024-11-01 12:45:00|8643.9|8642.4|8646.8|8645.3|8649.9|8648.4|8640.8|8639.3|786
1730465400000|2024-11-01 12:50:00|8646.9|8645.4|8648.7|8647.2|8651|8649.5|8643.9|8642.4|566
1730465700000|2024-11-01 12:55:00|8648.8|8647.3|8655.3|8653.8|8656.6|8655.1|8646.6|8645.1|670
1730466000000|2024-11-01 13:00:00|8655.1|8653.6|8663|8661.5|8663.9|8662.4|8654.3|8652.8|602
1730466300000|2024-11-01 13:05:00|8662.9|8661.4|8660.8|8659.3|8665.9|8664.3|8660.8|8659.3|454
1730466600000|2024-11-01 13:10:00|8660.9|8659.4|8664.8|8663.3|8670.5|8669|8660.2|8658.7|526
1730466900000|2024-11-01 13:15:00|8664.7|8663.2|8668.1|8666.6|8669.8|8668.3|8663|8661.5|463
1730467200000|2024-11-01 13:20:00|8667.6|8666.1|8668.7|8667.2|8670.7|8669.2|8666.5|8665|392
1730467500000|2024-11-01 13:25:00|8668.6|8667.1|8671.7|8670.2|8672.5|8671|8668.2|8666.7|413
1730467800000|2024-11-01 13:30:00|8671.8|8670.3|8672.4|8670.9|8675.6|8674.1|8671|8669.5|460
1730468100000|2024-11-01 13:35:00|8672.3|8670.8|8676|8674.5|8678.1|8676.6|8672.3|8670.8|589
1730468400000|2024-11-01 13:40:00|8676.1|8674.6|8674.3|8671|8676.9|8675.4|8673.3|8671|401
1730468700000|2024-11-01 13:45:00|8674.6|8670.9|8680|8678.5|8680.4|8678.9|8672.1|8670.6|405
1730469000000|2024-11-01 13:50:00|8680.2|8678.7|8678.1|8676.6|8681.2|8679.7|8677.8|8676.3|484
1730469300000|2024-11-01 13:55:00|8678.2|8676.7|8679.1|8674.1|8681.6|8680.1|8678.1|8674.1|330
1730469600000|2024-11-01 14:00:00|8678.5|8673.5|8687.5|8686|8687.6|8686.1|8674.5|8672.4|789
1730469900000|2024-11-01 14:05:00|8687.6|8686.1|8682.1|8680.6|8689|8687.5|8681.9|8680.4|609
1730470200000|2024-11-01 14:10:00|8682|8680.5|8683|8681.5|8683.5|8682|8680.4|8678.9|471
1730470500000|2024-11-01 14:15:00|8682.9|8681.4|8687.8|8686.3|8690.2|8688.7|8682.9|8681.4|513
1730470800000|2024-11-01 14:20:00|8688.2|8686.7|8692.4|8690.9|8695|8693.5|8687.9|8686.4|488
1730471100000|2024-11-01 14:25:00|8692.3|8690.8|8693.5|8692|8695.3|8693.8|8691.9|8690.4|415
1730471400000|2024-11-01 14:30:00|8693.6|8692.1|8693.6|8692.1|8696|8694.5|8690.9|8689.4|394
1730471700000|2024-11-01 14:35:00|8693.7|8692.2|8697.2|8695.7|8698.5|8697|8692.3|8690.8|424
1730472000000|2024-11-01 14:40:00|8697.3|8695.8|8696.6|8695.1|8699.7|8698.2|8695.9|8694.4|366
1730472300000|2024-11-01 14:45:00|8696.8|8695.3|8693.8|8692.3|8697.5|8696|8692.3|8690.8|404
1730472600000|2024-11-01 14:50:00|8693.9|8692.4|8695|8693.5|8695.8|8694.3|8690.4|8688.9|402
1730472900000|2024-11-01 14:55:00|8695.3|8693.8|8694.1|8692.6|8697.3|8695.8|8692.9|8691.4|357
1730473200000|2024-11-01 15:00:00|8693.7|8692.2|8698|8696.5|8699.2|8697.7|8692.5|8691|328
1730473500000|2024-11-01 15:05:00|8698.1|8696.6|8696|8694.5|8700.1|8698.6|8695.8|8694.3|364
1730473800000|2024-11-01 15:10:00|8696.1|8694.6|8695.1|8693.6|8696.8|8695.3|8693.5|8692|359
1730474100000|2024-11-01 15:15:00|8695.3|8693.8|8695.3|8693.8|8696.9|8695.4|8693.3|8691.8|288
1730474400000|2024-11-01 15:20:00|8695.1|8693.6|8692.7|8691.2|8695.2|8693.7|8691.8|8690.3|219
1730474700000|2024-11-01 15:25:00|8692.6|8691.1|8696|8694.5|8697.6|8696.1|8692.6|8691.1|245
1730475000000|2024-11-01 15:30:00|8696.1|8694.6|8698.3|8696.8|8699.1|8697.6|8694.4|8692.9|275
1730475300000|2024-11-01 15:35:00|8698.4|8696.9|8698.8|8697.3|8699.4|8697.9|8695.6|8694.1|194
1730475600000|2024-11-01 15:40:00|8698.9|8697.4|8700.5|8699|8700.7|8699.2|8697.6|8696.1|159
1730475900000|2024-11-01 15:45:00|8700.4|8698.9|8703.9|8702.4|8705.4|8703.9|8700.4|8698.9|309
1730476200000|2024-11-01 15:50:00|8704|8702.5|8703.6|8702.1|8705.2|8703.7|8701.9|8700.4|378
1730476500000|2024-11-01 15:55:00|8703.7|8702.2|8704.8|8703.3|8706.1|8704.6|8702.3|8700.8|352
1730476800000|2024-11-01 16:00:00|8704.9|8703.4|8702.4|8700.9|8705.3|8703.8|8701.7|8700.2|283
1730477100000|2024-11-01 16:05:00|8702.3|8700.8|8703.6|8702.1|8704.5|8703|8701.4|8699.8|226
1730477400000|2024-11-01 16:10:00|8703.7|8702.2|8702.1|8700.6|8704.8|8703.3|8702.1|8700.6|187
1730477700000|2024-11-01 16:15:00|8702|8700.5|8699.3|8696.9|8702.5|8701|8699.1|8696.7|203
1730478000000|2024-11-01 16:20:00|8698.8|8697.3|8699.4|8697.9|8700|8698.5|8697.3|8695.8|155
1730478300000|2024-11-01 16:25:00|8699.2|8697.7|8699.9|8698.4|8700.6|8699.1|8698.9|8697.4|155
1730478600000|2024-11-01 16:30:00|8699.5|8698|8700|8698.5|8700.5|8698.8|8698.8|8697.3|136
1730478900000|2024-11-01 16:35:00|8699.9|8698.4|8699.1|8697.6|8701.7|8700.2|8698.7|8697.2|124
1730479200000|2024-11-01 16:40:00|8699|8697.5|8699.3|8697.8|8700.7|8699.2|8698.5|8697|128
1730479500000|2024-11-01 16:45:00|8699.4|8697.9|8696.2|8694.7|8699.7|8698.2|8696.2|8694.7|185
1730479800000|2024-11-01 16:50:00|8696.3|8694.8|8693.2|8691.7|8696.6|8695.1|8693.1|8691.6|157
1730480100000|2024-11-01 16:55:00|8693.3|8691.8|8693.3|8691.8|8693.7|8692.2|8691.6|8690.1|148
1730480400000|2024-11-01 17:00:00|8693.4|8691.9|8696.1|8694.6|8696.9|8695.4|8692.8|8691.3|131
1730480700000|2024-11-01 17:05:00|8696|8694.5|8693.7|8692.2|8696|8694.5|8693.2|8691.7|150
1730481000000|2024-11-01 17:10:00|8693.8|8692.3|8695.5|8694|8697.2|8695.7|8693.7|8692.2|121
1730481300000|2024-11-01 17:15:00|8695.4|8693.9|8697.2|8695.7|8697.2|8695.7|8695.4|8693.9|120
1730481600000|2024-11-01 17:20:00|8697.1|8695.6|8698.3|8696.8|8698.4|8696.9|8696.8|8695.3|91
1730481900000|2024-11-01 17:25:00|8698.2|8696.7|8699.1|8697.6|8699.9|8698.4|8697.8|8696.3|81
1730482200000|2024-11-01 17:30:00|8699.2|8697.7|8701|8699.5|8701.1|8699.6|8699.2|8697.7|84
1730482500000|2024-11-01 17:35:00|8700.9|8699.4|8705.5|8704|8705.5|8704|8700.8|8699.3|129
1730482800000|2024-11-01 17:40:00|8705.6|8704.1|8709|8707.5|8709|8707.5|8705.3|8703.8|144
1730483100000|2024-11-01 17:45:00|8708.9|8707.4|8709.4|8707.9|8709.4|8707.9|8707.2|8705.7|111
1730483400000|2024-11-01 17:50:00|8709.1|8707.6|8706.6|8705.1|8709.1|8707.6|8706.5|8705|135
1730483700000|2024-11-01 17:55:00|8706.7|8705.2|8706.2|8704.7|8706.7|8705.2|8704.7|8703.2|169
1730484000000|2024-11-01 18:00:00|8706.1|8704.6|8703.6|8702.1|8706.4|8704.9|8703.5|8702|132
1730484300000|2024-11-01 18:05:00|8703.5|8702|8703.9|8702.4|8704.9|8703.4|8702.9|8701.4|185
1730484600000|2024-11-01 18:10:00|8704|8702.5|8705.8|8704.3|8705.8|8704.3|8703.7|8702.2|131
1730484900000|2024-11-01 18:15:00|8705.7|8704.2|8704.1|8702.6|8705.9|8704.4|8703.4|8701.9|140
1730485200000|2024-11-01 18:20:00|8704|8702.5|8702.4|8700.9|8705.3|8703.3|8701.8|8700.3|125
1730485500000|2024-11-01 18:25:00|8702.3|8700.8|8700.5|8699|8702.7|8701.2|8700.3|8698.8|149
1730485800000|2024-11-01 18:30:00|8700.6|8699.1|8700.5|8699|8701|8699.5|8699.8|8698.3|108
1730486100000|2024-11-01 18:35:00|8700.6|8699.1|8699.5|8698|8700.7|8699.2|8698.4|8696.9|145
1730486400000|2024-11-01 18:40:00|8699.6|8698.1|8702.8|8701.3|8703|8701.5|8699.6|8698.1|134
1730486700000|2024-11-01 18:45:00|8703|8701.5|8704.3|8702.8|8705|8703.5|8702.7|8701.2|103
1730487000000|2024-11-01 18:50:00|8704.2|8702.7|8704.6|8703.1|8705|8703.5|8703.9|8702.4|90
1730487300000|2024-11-01 18:55:00|8704.7|8703.2|8705.2|8703.7|8705.4|8703.9|8703.5|8702|168
1730487600000|2024-11-01 19:00:00|8705.5|8704|8707|8705.5|8707.4|8705.9|8704.5|8703|145
1730487900000|2024-11-01 19:05:00|8706.9|8705.4|8705.5|8704|8707.7|8706.2|8705.3|8703.8|145
1730488200000|2024-11-01 19:10:00|8705.4|8703.9|8706.8|8705.3|8707.2|8705.7|8705.1|8703.6|101
1730488500000|2024-11-01 19:15:00|8706.7|8705.2|8707.4|8705.9|8707.6|8706.1|8706.4|8704.9|128
1730488800000|2024-11-01 19:20:00|8707.2|8705.7|8707.1|8705.6|8707.6|8706.1|8706.3|8704.8|119
1730489100000|2024-11-01 19:25:00|8707|8705.5|8707.3|8705.8|8708.6|8707.1|8707|8705.5|158
1730489400000|2024-11-01 19:30:00|8707.4|8705.9|8707.5|8706|8708.3|8706.6|8706.6|8705.1|76
1730489700000|2024-11-01 19:35:00|8707.4|8705.9|8709.3|8707.8|8709.8|8708.3|8707.2|8705.7|123
1730490000000|2024-11-01 19:40:00|8709.4|8707.9|8708.5|8707|8709.6|8708.1|8708.5|8707|75
1730490300000|2024-11-01 19:45:00|8708.4|8706.9|8707.9|8706.4|8708.6|8707.1|8707.5|8706|108
1730490600000|2024-11-01 19:50:00|8707.8|8706.3|8708.1|8706.6|8708.8|8707|8707.2|8705.7|132
1730490900000|2024-11-01 19:55:00|8708.8|8706.4|8706.7|8705.2|8708.9|8706.5|8706.7|8704.7|114
1730491200000|2024-11-01 20:00:00|8706.6|8705.1|8707.5|8706|8707.6|8706.1|8706.2|8703.9|118
1730491500000|2024-11-01 20:05:00|8707.6|8706.1|8709.6|8708.1|8709.9|8708.4|8707.4|8705.9|107
1730491800000|2024-11-01 20:10:00|8709.7|8708.2|8711.5|8709.1|8712.3|8710.8|8709.6|8708.1|82
1730492100000|2024-11-01 20:15:00|8711.6|8709.2|8710.9|8708.5|8712.1|8710.3|8710.4|8708.4|122
1730492400000|2024-11-01 20:20:00|8710.8|8708.4|8708.9|8707.4|8710.9|8708.6|8708.2|8706|59
1730492700000|2024-11-01 20:25:00|8709.2|8706.8|8707.1|8704.7|8709.2|8706.9|8706.5|8704.5|66
1730493000000|2024-11-01 20:30:00|8706.9|8704.5|8705.5|8703.1|8707.6|8705.3|8705.3|8702.9|84
1730493300000|2024-11-01 20:35:00|8705.4|8703|8705.4|8703|8705.7|8703.3|8705.3|8702.9|57
1730493600000|2024-11-01 20:40:00|8703.6|8701.2|8702.1|8699.7|8703.8|8701.4|8701.6|8699.2|128
1730493900000|2024-11-01 20:45:00|8702|8699.6|8701.1|8698.7|8702.7|8700.3|8700.9|8698.5|93
1730494200000|2024-11-01 20:50:00|8701|8698.6|8699|8696.6|8701.5|8699.1|8698.8|8696.4|113
1730494500000|2024-11-01 20:55:00|8699.1|8696.7|8700|8695|8702.1|8697.1|8698.6|8693.6|544
1730667600000|2024-11-03 21:00:00|8677.1|8671.2|8677.1|8671.2|8677.1|8671.2|8677.1|8671.2|1
1730668200000|2024-11-03 21:10:00|8677.6|8671.7|8678.1|8673|8678.1|8673|8677.6|8671.7|2
1730668500000|2024-11-03 21:15:00|8677.8|8672.4|8677.8|8671.2|8677.8|8672.4|8677.8|8671.2|4
1730669100000|2024-11-03 21:25:00|8677.5|8672.4|8677.5|8672.4|8677.5|8672.4|8677.5|8672.4|1
1730669700000|2024-11-03 21:35:00|8680.2|8669.8|8680.2|8669.8|8680.2|8669.8|8680.2|8669.8|1
1730670000000|2024-11-03 21:40:00|8680|8669.6|8680.4|8669.7|8680.4|8672.4|8677.6|8669.6|6
1730670300000|2024-11-03 21:45:00|8678|8672|8678|8672|8680.4|8672|8678|8669.7|3
1730670600000|2024-11-03 21:50:00|8676.7|8673.3|8680.7|8669.7|8680.7|8673.3|8676.7|8669.3|6
1730670900000|2024-11-03 21:55:00|8681.4|8668.9|8681.3|8668.8|8681.4|8668.9|8681.3|8668.8|4
1730671200000|2024-11-03 22:00:00|8679.9|8670.2|8678.3|8671.8|8681.3|8672.3|8678.3|8669.8|7
1730671500000|2024-11-03 22:05:00|8678.2|8671.7|8678.2|8671.7|8678.2|8671.7|8678.2|8671.7|1
1730671800000|2024-11-03 22:10:00|8677.9|8671.4|8678.9|8672.4|8678.9|8672.4|8677.9|8671.4|27
1730672100000|2024-11-03 22:15:00|8679.1|8672.6|8678.8|8672.3|8679.2|8672.7|8678.8|8672.3|17
1730672400000|2024-11-03 22:20:00|8678.7|8672.2|8679.9|8673.6|8680.2|8673.7|8678.7|8672.2|34
1730672700000|2024-11-03 22:25:00|8680.1|8673.7|8680|8673.5|8680.3|8673.8|8679.8|8673.5|34
1730673000000|2024-11-03 22:30:00|8679.9|8673.4|8679.3|8673.8|8680.6|8675.6|8678.8|8673.4|59
1730673300000|2024-11-03 22:35:00|8678.8|8674.6|8678.9|8674.1|8679.6|8674.9|8678.8|8673.5|24
1730673600000|2024-11-03 22:40:00|8679.6|8673.3|8678.6|8674.3|8679.8|8674.7|8678.6|8673.2|26
1730673900000|2024-11-03 22:45:00|8678.9|8674.1|8679.4|8675|8681.2|8675.3|8678.8|8673.2|36
1730674200000|2024-11-03 22:50:00|8680.4|8675.4|8679.6|8675.7|8680.4|8676.1|8679.2|8675|37
1730674500000|2024-11-03 22:55:00|8679.8|8675.9|8679.5|8675.4|8680|8676.1|8679.1|8675.2|33
1730674800000|2024-11-03 23:00:00|8679.6|8675.2|8678.6|8674.4|8681.6|8675.8|8675.3|8671.4|316
1730675100000|2024-11-03 23:05:00|8677.8|8675.1|8677.3|8674.9|8679.2|8676.8|8676.4|8673.9|167
1730675400000|2024-11-03 23:10:00|8677.2|8674.8|8678.4|8676|8679.6|8677.2|8676.4|8674|138
1730675700000|2024-11-03 23:15:00|8678.5|8676.1|8680.9|8678.5|8681.2|8678.8|8678.3|8675.9|80
1730676000000|2024-11-03 23:20:00|8681|8678.6|8681.8|8679.4|8682|8679.6|8679.8|8677.4|94
1730676300000|2024-11-03 23:25:00|8681.9|8679.5|8680.6|8678.2|8682|8679.6|8680.3|8678|89
1730676600000|2024-11-03 23:30:00|8681|8678.6|8677.9|8675.5|8681|8678.6|8676.5|8674.1|78
1730676900000|2024-11-03 23:35:00|8678|8675.6|8678.4|8676|8679|8676.8|8677.4|8675|102
1730677200000|2024-11-03 23:40:00|8678.5|8676.1|8676.5|8674.1|8678.8|8676.8|8676.5|8674.1|61
1730677500000|2024-11-03 23:45:00|8676.4|8674|8676|8673.6|8676.5|8674.2|8675|8672.6|65
1730677800000|2024-11-03 23:50:00|8675.9|8673.5|8677.3|8674.9|8677.4|8675|8675.7|8673.3|72
1730678100000|2024-11-03 23:55:00|8677.2|8674.8|8678|8675.6|8678.1|8675.7|8676.2|8673.8|102
1730678400000|2024-11-04 00:00:00|8677.9|8675.5|8677.4|8675|8677.9|8676|8675.7|8673.6|141
1730678700000|2024-11-04 00:05:00|8677.3|8674.9|8674.1|8671.7|8678|8675.6|8673.6|8671.2|136
1730679000000|2024-11-04 00:10:00|8674|8671.6|8675.1|8672.7|8675.2|8672.8|8673.8|8671.6|78
1730679300000|2024-11-04 00:15:00|8675.2|8672.8|8673.5|8671.1|8675.6|8673.2|8673.5|8671.1|87
1730679600000|2024-11-04 00:20:00|8673.7|8671.3|8672.5|8670.1|8673.7|8671.3|8671.9|8669.5|94
1730679900000|2024-11-04 00:25:00|8672.8|8670.4|8672.9|8670.5|8673.8|8671.4|8672.1|8669.7|84
1730680200000|2024-11-04 00:30:00|8672.8|8670.4|8674.2|8671.8|8674.7|8672.3|8672.8|8670.4|67
1730680500000|2024-11-04 00:35:00|8674|8671.6|8674.3|8671.9|8674.5|8672.1|8672.9|8670.5|73
1730680800000|2024-11-04 00:40:00|8673.9|8672.4|8673.4|8671.9|8674.4|8672.9|8673.1|8671.5|133
1730681100000|2024-11-04 00:45:00|8673.5|8672|8670.9|8669.4|8673.5|8672|8670.8|8669.3|165
1730681400000|2024-11-04 00:50:00|8670.8|8669.3|8669.6|8667.2|8671|8669.3|8668.9|8667|273
1730681700000|2024-11-04 00:55:00|8669.7|8667.3|8671.4|8669.9|8672.3|8670.7|8668.5|8666.6|241
1730682000000|2024-11-04 01:00:00|8671.5|8670|8669.2|8666.8|8672.1|8670.6|8667.9|8666|242
1730682300000|2024-11-04 01:05:00|8669.4|8667|8667.6|8666.1|8669.7|8667.9|8667.1|8665.1|257
1730682600000|2024-11-04 01:10:00|8667.5|8666|8666|8664.5|8668.1|8666.1|8665.9|8664.4|188
1730682900000|2024-11-04 01:15:00|8665.9|8664.4|8662.7|8661.2|8666.2|8664.7|8662.4|8660.8|244
1730683200000|2024-11-04 01:20:00|8662.6|8661.1|8660|8658.5|8662.6|8661.1|8659|8657.5|313
1730683500000|2024-11-04 01:25:00|8660.1|8658.6|8659.1|8657.6|8660.7|8658.7|8658.6|8656.3|233
1730683800000|2024-11-04 01:30:00|8659|8657.5|8658.9|8656.5|8660.6|8658.8|8658.1|8655.7|240
1730684100000|2024-11-04 01:35:00|8658.8|8656.4|8661.6|8659.2|8661.9|8659.5|8658.2|8655.8|188
1730684400000|2024-11-04 01:40:00|8661.8|8659.4|8658.6|8657.1|8662|8660.3|8658.4|8656|215
1730684700000|2024-11-04 01:45:00|8658.7|8657.2|8657.6|8655.2|8659.8|8658.2|8657.4|8655.1|188
1730685000000|2024-11-04 01:50:00|8657.5|8655.1|8654.6|8653.1|8657.5|8655.1|8654.1|8651.9|245
1730685300000|2024-11-04 01:55:00|8654.7|8653.2|8656.6|8654.2|8657.6|8655.2|8654.6|8652.9|224
1730685600000|2024-11-04 02:00:00|8656.7|8654.3|8655.7|8654.2|8657.9|8655.5|8655.4|8653.5|203
1730685900000|2024-11-04 02:05:00|8655.4|8653.9|8652.9|8651.4|8656.5|8654.7|8652.7|8651.2|242
1730686200000|2024-11-04 02:10:00|8653|8651.5|8653.7|8652.2|8655|8653.5|8652.3|8650.4|206
1730686500000|2024-11-04 02:15:00|8653.9|8652.4|8655.8|8653.4|8657.2|8655.4|8653.7|8651.7|227
1730686800000|2024-11-04 02:20:00|8655.7|8653.3|8652.1|8650.6|8655.7|8653.8|8652|8650.5|190
1730687100000|2024-11-04 02:25:00|8651.8|8650.3|8652.8|8651.3|8653.6|8652|8651.8|8650.2|170
1730687400000|2024-11-04 02:30:00|8652.7|8651.2|8652.2|8650.7|8654|8652|8651.8|8650.3|216
1730687700000|2024-11-04 02:35:00|8652.3|8650.8|8652.1|8650.6|8653.6|8651.8|8651.7|8649.8|233
1730688000000|2024-11-04 02:40:00|8652.4|8650.9|8649.3|8647.8|8652.5|8651|8649.2|8647.7|174
1730688300000|2024-11-04 02:45:00|8649.2|8647.7|8649.8|8648.3|8650.4|8648.9|8648.4|8646.9|184
1730688600000|2024-11-04 02:50:00|8649.7|8648.2|8648.4|8646.9|8650.3|8648.8|8648.4|8646.9|118
1730688900000|2024-11-04 02:55:00|8648.3|8646.8|8648.6|8647.1|8649.1|8647.6|8647.7|8646.2|198
1730689200000|2024-11-04 03:00:00|8648.5|8647|8646.1|8644.6|8648.5|8647|8645.8|8644.3|274
1730689500000|2024-11-04 03:05:00|8646.2|8644.7|8645|8643.5|8646.3|8644.8|8644|8642.5|217
1730689800000|2024-11-04 03:10:00|8644.9|8643.4|8644.2|8642.7|8645.7|8644.2|8643.8|8642.3|286
1730690100000|2024-11-04 03:15:00|8644.1|8642.6|8644.5|8643|8645.4|8643.9|8643.9|8642.4|134
1730690400000|2024-11-04 03:20:00|8644.6|8643.1|8645.8|8644.3|8645.9|8644.4|8644.4|8642.9|212
1730690700000|2024-11-04 03:25:00|8645.9|8644.4|8647.2|8644.8|8647.2|8645.3|8645|8643.5|151
1730691000000|2024-11-04 03:30:00|8647.1|8644.7|8645.4|8643.9|8647.5|8646|8645.2|8643.7|157
1730691300000|2024-11-04 03:35:00|8645.3|8643.8|8644|8641.6|8646.2|8644.7|8643.6|8641.2|149
1730691600000|2024-11-04 03:40:00|8643.9|8641.5|8645.4|8643.9|8645.5|8644|8643.6|8641.5|168
1730691900000|2024-11-04 03:45:00|8645.3|8643.8|8645.4|8643.9|8646.1|8644.6|8645.2|8643.7|123
1730692200000|2024-11-04 03:50:00|8645.3|8643.8|8645.1|8643.6|8645.6|8644.1|8644.2|8642.7|160
1730692500000|2024-11-04 03:55:00|8644.8|8643.3|8646.2|8644.7|8647.2|8645.7|8644.3|8642.8|120
1730692800000|2024-11-04 04:00:00|8646.1|8644.6|8646.1|8644.6|8647.2|8645.7|8645.7|8644.2|94
1730693100000|2024-11-04 04:05:00|8646.2|8644.7|8647.1|8645.6|8647.2|8645.7|8646.2|8644.7|146
1730693400000|2024-11-04 04:10:00|8647.2|8645.7|8648.7|8647.2|8649.4|8647.9|8647.1|8645.6|138
1730693700000|2024-11-04 04:15:00|8649|8647.5|8649.5|8648|8650.4|8648.9|8649|8647.5|102
1730694000000|2024-11-04 04:20:00|8649.4|8647.9|8648.6|8647.1|8649.9|8648.1|8648.6|8647.1|172
1730694300000|2024-11-04 04:25:00|8648.7|8647.2|8649.8|8648.3|8649.8|8648.3|8648.5|8647|162
1730694600000|2024-11-04 04:30:00|8649.7|8648.2|8649.8|8648.3|8650.6|8649.1|8649.5|8648|83
1730694900000|2024-11-04 04:35:00|8649.7|8648.2|8648.1|8646.6|8649.8|8648.3|8648|8646.5|84
1730695200000|2024-11-04 04:40:00|8648|8646.5|8647.4|8645.9|8648.3|8646.8|8646.8|8644.9|137
1730695500000|2024-11-04 04:45:00|8647.5|8646|8648.9|8647.4|8648.9|8647.4|8646.8|8645.3|84
1730695800000|2024-11-04 04:50:00|8649|8647.5|8650.9|8649.4|8652.3|8650.8|8648.9|8647.4|158
1730696100000|2024-11-04 04:55:00|8651|8649.5|8651.7|8650.2|8652.3|8650.8|8650.9|8649.4|96
1730696400000|2024-11-04 05:00:00|8651.8|8650.3|8652.5|8651|8654.4|8652.9|8651.8|8650.3|245
1730696700000|2024-11-04 05:05:00|8652|8650.5|8653.3|8651.8|8654.2|8652.7|8651.8|8650.3|172
1730697000000|2024-11-04 05:10:00|8653.2|8651.7|8653.1|8651.6|8653.7|8652.2|8652.9|8651.4|145
1730697300000|2024-11-04 05:15:00|8653|8651.5|8653.2|8651.7|8653.7|8652.2|8652.8|8651.3|89
1730697600000|2024-11-04 05:20:00|8653.1|8651.6|8653.5|8652|8654|8652.5|8653|8651.5|114
1730697900000|2024-11-04 05:25:00|8653.7|8652.2|8654.2|8652.7|8654.3|8652.8|8653.3|8651.8|82
1730698200000|2024-11-04 05:30:00|8654.3|8652.8|8652.6|8651.1|8654.6|8653.1|8652.4|8650.9|71
1730698500000|2024-11-04 05:35:00|8652.7|8651.2|8652.3|8650.8|8652.7|8651.2|8651.6|8650.1|88
1730698800000|2024-11-04 05:40:00|8652.4|8650.9|8652.9|8651.4|8653.4|8651.9|8652.2|8650.7|101
1730699100000|2024-11-04 05:45:00|8652.8|8651.3|8654.2|8652.7|8654.2|8652.7|8652.6|8651.1|124
1730699400000|2024-11-04 05:50:00|8654.3|8652.8|8653.6|8652.1|8654.9|8653.4|8653.2|8651.7|109
1730699700000|2024-11-04 05:55:00|8653.5|8652|8652.1|8650.6|8653.7|8652|8651.1|8649.4|218
1730700000000|2024-11-04 06:00:00|8652.2|8650.7|8650.3|8648.8|8652.5|8650.7|8650|8648.5|149
1730700300000|2024-11-04 06:05:00|8650.2|8648.7|8652.1|8650.6|8652.5|8651|8649.4|8647.8|156
1730700600000|2024-11-04 06:10:00|8652.2|8650.7|8653.6|8652.1|8654.6|8653.1|8652.1|8650.6|167
1730700900000|2024-11-04 06:15:00|8653.4|8651.9|8653.6|8652.1|8654.6|8653.1|8653.3|8651.8|203
1730701200000|2024-11-04 06:20:00|8653.5|8652|8651.8|8650.3|8654.6|8653.1|8651.7|8650.2|261
1730701500000|2024-11-04 06:25:00|8651.7|8650.2|8652|8650.5|8652.4|8650.7|8650.8|8649.3|192
1730701800000|2024-11-04 06:30:00|8651.9|8650.4|8654|8652.5|8654.3|8652.7|8651.9|8650|221
1730702100000|2024-11-04 06:35:00|8654.1|8652.6|8655|8653.5|8655.5|8654|8654|8652.5|149
1730702400000|2024-11-04 06:40:00|8655.1|8653.6|8654.3|8652.8|8655.5|8653.6|8653.8|8652.3|149
1730702700000|2024-11-04 06:45:00|8654.6|8653.1|8656.4|8654.9|8657.2|8655.7|8654.6|8653.1|144
1730703000000|2024-11-04 06:50:00|8656.3|8654.8|8656.4|8654.9|8657.2|8655.7|8655.8|8654.3|153
1730703300000|2024-11-04 06:55:00|8656.6|8655.1|8658.2|8656.7|8658.2|8656.7|8656.6|8655.1|268
1730703600000|2024-11-04 07:00:00|8658.4|8656.9|8656.7|8655.2|8658.7|8657.2|8656.2|8654.7|320
1730703900000|2024-11-04 07:05:00|8656.6|8655.1|8658.3|8656.8|8658.4|8656.9|8656.1|8654.6|206
1730704200000|2024-11-04 07:10:00|8658.8|8656.4|8656.7|8655.2|8660.6|8659.1|8656.7|8655.2|203
1730704500000|2024-11-04 07:15:00|8656.6|8655.1|8655.1|8653.6|8656.7|8655.2|8654.4|8652.9|124
1730704800000|2024-11-04 07:20:00|8655.5|8654|8656.5|8655|8658.6|8656.9|8655.3|8653.8|163
1730705100000|2024-11-04 07:25:00|8656.4|8654.9|8655.3|8653.8|8658.3|8656.8|8654.4|8652.9|197
1730705400000|2024-11-04 07:30:00|8655.4|8653.9|8651.7|8650.2|8655.5|8654|8651.5|8650|172
1730705700000|2024-11-04 07:35:00|8651.6|8650.1|8651.5|8650|8652.5|8651|8650.8|8649.3|116
1730706000000|2024-11-04 07:40:00|8651.7|8650.2|8652.7|8651.2|8653.1|8651.6|8651.1|8649.6|133
1730706300000|2024-11-04 07:45:00|8652.8|8651.3|8654.2|8652.7|8655.6|8654.1|8652.8|8651.3|140
1730706600000|2024-11-04 07:50:00|8654.3|8652.8|8653.3|8651.8|8655.6|8654.1|8652.3|8650.8|159
1730706900000|2024-11-04 07:55:00|8653.4|8651.9|8656.3|8654.8|8656.4|8654.9|8652.8|8651.3|149
1730707200000|2024-11-04 08:00:00|8656.4|8654.9|8652.2|8650.7|8657.3|8655.8|8651.5|8650|299
1730707500000|2024-11-04 08:05:00|8652.3|8650.8|8648.8|8647.3|8652.5|8651|8648.5|8647|238
1730707800000|2024-11-04 08:10:00|8648.7|8647.2|8648.7|8647.2|8649.5|8648|8646.1|8644.6|213
1730708100000|2024-11-04 08:15:00|8648.6|8647.1|8649.4|8647.9|8650.9|8649.4|8648|8646.5|208
1730708400000|2024-11-04 08:20:00|8649.3|8647.8|8649.6|8648.1|8650.4|8648.9|8647.5|8646|189
1730708700000|2024-11-04 08:25:00|8649.4|8647.9|8647.2|8645.7|8650|8648.5|8647|8645.5|237
1730709000000|2024-11-04 08:30:00|8647.1|8645.6|8649.9|8647.5|8651.9|8649.5|8646.4|8644.9|211
1730709300000|2024-11-04 08:35:00|8649.8|8647.4|8650.2|8648.7|8651.4|8649.2|8648.4|8646.9|210
1730709600000|2024-11-04 08:40:00|8650.3|8648.8|8649.6|8648.1|8650.6|8649.1|8647.7|8646.2|183
1730709900000|2024-11-04 08:45:00|8649|8647.5|8648.5|8647|8650|8648.5|8647.3|8645.8|230
1730710200000|2024-11-04 08:50:00|8648.4|8646.9|8647.8|8646.3|8649.1|8647.6|8646.2|8644.7|221
1730710500000|2024-11-04 08:55:00|8647.7|8646.2|8647.5|8646|8648.9|8647.4|8645.4|8643.9|184
1730710800000|2024-11-04 09:00:00|8647.8|8646.3|8643.4|8641.9|8648.6|8647.1|8643.1|8641.6|218
1730711100000|2024-11-04 09:05:00|8643.3|8641.8|8643.9|8642.4|8645.4|8643.9|8642.6|8641.1|168
1730711400000|2024-11-04 09:10:00|8644|8642.5|8642.6|8641.1|8644.2|8642.7|8641.9|8640.4|132
1730711700000|2024-11-04 09:15:00|8642.5|8641|8642.2|8640.7|8642.5|8641|8640.5|8639|120
1730712000000|2024-11-04 09:20:00|8642.3|8640.8|8641.5|8640|8643.6|8642.1|8640.8|8639.3|205
1730712300000|2024-11-04 09:25:00|8641.4|8639.9|8638.4|8636.9|8641.6|8640.1|8638.3|8636.8|163
1730712600000|2024-11-04 09:30:00|8638.6|8637.1|8636.2|8634.7|8638.7|8637.1|8635.9|8634.4|162
1730712900000|2024-11-04 09:35:00|8636.3|8634.8|8633.4|8631.9|8636.6|8635.1|8631.9|8630.4|174
1730713200000|2024-11-04 09:40:00|8633.5|8632|8636.2|8634.7|8636.3|8634.8|8632.5|8631|161
1730713500000|2024-11-04 09:45:00|8636.3|8634.8|8637.8|8636.3|8639|8637.1|8636.3|8634.8|182
1730713800000|2024-11-04 09:50:00|8637.6|8636.1|8636.1|8634.6|8639.5|8638|8635.2|8633.7|163
1730714100000|2024-11-04 09:55:00|8636.7|8635.2|8637.1|8635.6|8637.2|8635.7|8635.1|8633.6|143
1730714400000|2024-11-04 10:00:00|8637.2|8635.7|8636.5|8635|8637.7|8636.2|8635.8|8634.3|139
1730714700000|2024-11-04 10:05:00|8636.6|8635.1|8635.9|8634.4|8637.2|8635.7|8635.3|8633.8|122
1730715000000|2024-11-04 10:10:00|8636|8634.5|8639.7|8638.2|8640.1|8638.6|8635.8|8634.3|118
1730715300000|2024-11-04 10:15:00|8639.6|8638.1|8639.2|8637.7|8640|8638.5|8637.5|8636|139
1730715600000|2024-11-04 10:20:00|8639.1|8637.6|8638.6|8637.1|8640.6|8639.1|8638.2|8636.7|163
1730715900000|2024-11-04 10:25:00|8638.4|8636.9|8635.6|8634.1|8638.9|8637.4|8635.2|8633.7|132
1730716200000|2024-11-04 10:30:00|8635.9|8634.4|8632.1|8630.6|8636|8634.5|8630.4|8628.9|206
1730716500000|2024-11-04 10:35:00|8632|8630.5|8634.1|8632.6|8634.5|8632.7|8631.7|8630.2|186
1730716800000|2024-11-04 10:40:00|8634|8632.5|8633|8631.5|8636.1|8634.2|8632.7|8631.2|159
1730717100000|2024-11-04 10:45:00|8633.1|8631.6|8635.9|8634.4|8637.2|8634.8|8633|8631.5|168
1730717400000|2024-11-04 10:50:00|8635.8|8634.3|8635.3|8633.8|8637.5|8636|8634.6|8633.1|125
1730717700000|2024-11-04 10:55:00|8635.4|8633.9|8636.8|8635.3|8638.4|8636|8635|8633.5|154
1730718000000|2024-11-04 11:00:00|8636.9|8635.4|8635|8633.5|8637.8|8636.3|8634.9|8633.4|158
1730718300000|2024-11-04 11:05:00|8635.1|8633.6|8631.5|8630|8635.2|8633.7|8630.1|8628.6|168
1730718600000|2024-11-04 11:10:00|8631.6|8630.1|8635|8633.5|8635.1|8633.6|8631.2|8629.7|136
1730718900000|2024-11-04 11:15:00|8635.3|8633.8|8635.3|8633.8|8636.9|8635.4|8634.8|8633.3|114
1730719200000|2024-11-04 11:20:00|8635.4|8633.9|8636|8634.5|8637|8635.5|8635.4|8633.9|106
1730719500000|2024-11-04 11:25:00|8635.9|8634.4|8633.9|8632.4|8635.9|8634.4|8633.3|8631.8|139
1730719800000|2024-11-04 11:30:00|8633.8|8632.3|8631.1|8629.6|8634.1|8632.6|8631|8629.5|189
1730720100000|2024-11-04 11:35:00|8631.2|8629.7|8628.5|8627|8631.2|8629.7|8628|8626.5|194
1730720400000|2024-11-04 11:40:00|8628.7|8627.2|8627.7|8626.2|8628.7|8627.2|8626.9|8625.4|142
1730720700000|2024-11-04 11:45:00|8627.8|8626.3|8625.3|8623.8|8628.4|8626.9|8625.1|8623.6|163
1730721000000|2024-11-04 11:50:00|8625.5|8624|8624.1|8622.6|8626.1|8624.5|8623.1|8621.1|172
1730721300000|2024-11-04 11:55:00|8624.2|8622.7|8621.6|8620.1|8624.2|8622.7|8620.9|8619.4|191
1730721600000|2024-11-04 12:00:00|8621.7|8620.2|8626|8624.5|8626.1|8624.6|8621.2|8619.7|127
1730721900000|2024-11-04 12:05:00|8625.9|8624.4|8626.2|8624.7|8627.7|8626.2|8624.7|8623.2|188
1730722200000|2024-11-04 12:10:00|8626.1|8624.6|8630.8|8629.3|8631.4|8629.9|8626.1|8624.6|148
1730722500000|2024-11-04 12:15:00|8630.7|8629.2|8629.6|8628.1|8630.7|8629.2|8628.3|8626.8|123
1730722800000|2024-11-04 12:20:00|8629.5|8628|8629.6|8628.1|8631.6|8630.1|8629.2|8627.7|116
1730723100000|2024-11-04 12:25:00|8629.5|8628|8627.6|8626.1|8629.5|8628|8627.2|8625.7|140
1730723400000|2024-11-04 12:30:00|8627.8|8626.3|8631.4|8629.9|8631.5|8630|8627.5|8626|102
1730723700000|2024-11-04 12:35:00|8631.5|8630|8633.8|8632.3|8634.3|8632.8|8631|8629.5|98
1730724000000|2024-11-04 12:40:00|8633.9|8632.4|8633.1|8631.6|8635.2|8633.4|8632.6|8631.1|121
1730724300000|2024-11-04 12:45:00|8633|8631.5|8633.3|8631.8|8634.2|8632.7|8632|8630.5|113
1730724600000|2024-11-04 12:50:00|8633.4|8631.9|8635.5|8634|8635.7|8634.2|8632.8|8631.3|108
1730724900000|2024-11-04 12:55:00|8635.6|8634.1|8632.9|8631.4|8636|8634.5|8631.8|8630.3|160
1730725200000|2024-11-04 13:00:00|8632.8|8631.3|8629.7|8628.2|8634.6|8633.1|8629.3|8627.8|221
1730725500000|2024-11-04 13:05:00|8629.8|8628.3|8629.8|8628.3|8631.9|8630.4|8629.3|8627.8|198
1730725800000|2024-11-04 13:10:00|8629.7|8628.2|8630|8628.5|8630.7|8629.2|8628.1|8626.6|175
1730726100000|2024-11-04 13:15:00|8630.2|8628.7|8628.2|8626.7|8630.5|8629|8627.3|8625.8|213
1730726400000|2024-11-04 13:20:00|8628.3|8626.8|8636|8634.5|8636|8634.5|8628.3|8626.8|231
1730726700000|2024-11-04 13:25:00|8636.1|8634.6|8639.5|8638|8640.1|8638.6|8635.3|8633.8|274
1730727000000|2024-11-04 13:30:00|8640|8638.5|8639.7|8638.2|8641.8|8640.3|8638.6|8637.1|288
1730727300000|2024-11-04 13:35:00|8639.6|8638.1|8638.4|8636.9|8640|8638.5|8637.9|8636.4|253
1730727600000|2024-11-04 13:40:00|8638.3|8636.8|8638.3|8636.8|8638.8|8636.9|8636.5|8635|246
1730727900000|2024-11-04 13:45:00|8638.9|8636.5|8636.5|8635|8639.6|8637.8|8636.3|8634.8|200
1730728200000|2024-11-04 13:50:00|8636.4|8634.9|8632.4|8630.9|8636.5|8635|8631.2|8629.7|241
1730728500000|2024-11-04 13:55:00|8632.5|8631|8632.3|8630.8|8632.7|8631.2|8629.6|8628.1|268
1730728800000|2024-11-04 14:00:00|8632.4|8630.9|8628.5|8627|8632.8|8631.3|8628|8626.5|327
1730729100000|2024-11-04 14:05:00|8628.2|8626.7|8626.3|8624.8|8628.7|8627.2|8624.7|8623.2|330
1730729400000|2024-11-04 14:10:00|8626.1|8624.6|8629|8627.5|8629.1|8627.6|8624.2|8622.7|323
1730729700000|2024-11-04 14:15:00|8629.1|8627.6|8630.5|8629|8633|8631.5|8629|8627.3|224
1730730000000|2024-11-04 14:20:00|8630.8|8629.3|8631.1|8629.6|8632|8630.5|8628.2|8626.7|269
1730730300000|2024-11-04 14:25:00|8631|8629.5|8633.4|8631.9|8634.1|8632.6|8629.4|8627.9|253
1730730600000|2024-11-04 14:30:00|8633.3|8631.8|8629.3|8627.8|8633.6|8632.1|8628.9|8627.4|380
1730730900000|2024-11-04 14:35:00|8629.4|8627.9|8629.4|8627.9|8629.9|8628.4|8627.3|8625.8|293
1730731200000|2024-11-04 14:40:00|8629.5|8628|8629.2|8627.7|8630.6|8629.1|8627.3|8625.8|312
1730731500000|2024-11-04 14:45:00|8629.1|8627.6|8628.8|8627.3|8631.1|8629.6|8628.4|8626.9|267
1730731800000|2024-11-04 14:50:00|8629.1|8627.6|8630.7|8629.2|8632.7|8631.2|8628.6|8627.1|444
1730732100000|2024-11-04 14:55:00|8630.8|8629.3|8627.3|8624.4|8631.9|8630.4|8625|8623.5|473
1730732400000|2024-11-04 15:00:00|8627.2|8624.3|8618.5|8617|8627.8|8626.2|8618.4|8616.9|413
1730732700000|2024-11-04 15:05:00|8618.3|8616.8|8618.7|8617.2|8619.4|8617.9|8615.9|8614.4|359
1730733000000|2024-11-04 15:10:00|8618.6|8617.1|8622|8620.5|8623.1|8621.6|8618.4|8616.9|277
1730733300000|2024-11-04 15:15:00|8622.1|8620.6|8621.1|8619.6|8622.4|8620.9|8619.3|8617.8|195
1730733600000|2024-11-04 15:20:00|8621|8619.5|8627.9|8626.4|8629|8627.5|8619.6|8618.1|293
1730733900000|2024-11-04 15:25:00|8627.8|8626.3|8627.4|8625.9|8628.4|8626.9|8623.7|8622.2|277
1730734200000|2024-11-04 15:30:00|8627.5|8626|8623.5|8622|8628.2|8626.7|8623.1|8621.6|368
1730734500000|2024-11-04 15:35:00|8623.6|8622.1|8621.4|8619.9|8625.1|8623.6|8621.1|8619.6|255
1730734800000|2024-11-04 15:40:00|8621.5|8620|8623.5|8622|8624.9|8623.4|8621.4|8619.9|210
1730735100000|2024-11-04 15:45:00|8623.6|8622.1|8628.1|8626.6|8629.8|8628.3|8623.6|8622.1|327
1730735400000|2024-11-04 15:50:00|8628.4|8626.9|8631|8629.5|8631.8|8630.3|8628|8626.5|344
1730735700000|2024-11-04 15:55:00|8630.7|8629.2|8628.6|8627.1|8631.3|8629.8|8627.2|8625.7|388
1730736000000|2024-11-04 16:00:00|8628.7|8627.2|8631|8629.5|8631.6|8630.1|8628|8626.5|339
1730736300000|2024-11-04 16:05:00|8630.9|8629.4|8631.6|8630.1|8634.7|8633.2|8630.9|8629.4|256
1730736600000|2024-11-04 16:10:00|8631.3|8629.8|8632|8630.5|8632.2|8630.7|8630.5|8629|217
1730736900000|2024-11-04 16:15:00|8632.3|8630.8|8632.6|8631.1|8633.8|8632.3|8630.9|8629.4|235
1730737200000|2024-11-04 16:20:00|8632.5|8631|8633.8|8632.3|8635.3|8633.8|8631.7|8630.2|208
1730737500000|2024-11-04 16:25:00|8634|8632.5|8632.1|8630.6|8635.3|8633.8|8630.8|8629.3|188
1730737800000|2024-11-04 16:30:00|8632|8630.5|8630.5|8629|8632.7|8631.2|8630.1|8628.6|157
1730738100000|2024-11-04 16:35:00|8630.4|8628.9|8632.1|8630.6|8632.7|8631.2|8630.2|8628.7|168
1730738400000|2024-11-04 16:40:00|8632.2|8630.7|8632.3|8630.8|8632.6|8631.1|8630|8628.5|179
1730738700000|2024-11-04 16:45:00|8632.2|8630.7|8633.9|8632.4|8634.3|8632.8|8632.2|8630.7|149
1730739000000|2024-11-04 16:50:00|8633.8|8632.3|8633.7|8632.2|8634.6|8633.1|8632.8|8631.3|142
1730739300000|2024-11-04 16:55:00|8633.9|8632.4|8633.6|8632.1|8635.5|8634|8633|8631.5|210
1730739600000|2024-11-04 17:00:00|8633.5|8632|8637.6|8636.1|8637.6|8636.1|8633.4|8631.9|173
1730739900000|2024-11-04 17:05:00|8637.7|8636.2|8635.3|8633.8|8638.4|8636.9|8635.3|8633.8|159
1730740200000|2024-11-04 17:10:00|8635.4|8633.9|8636.4|8634.9|8637.8|8636.3|8635.2|8633.7|134
1730740500000|2024-11-04 17:15:00|8636.3|8634.8|8634.3|8632.8|8636.9|8635.4|8633.7|8632.2|148
1730740800000|2024-11-04 17:20:00|8634.4|8632.9|8631.6|8630.1|8634.6|8633.1|8631.1|8629.6|141
1730741100000|2024-11-04 17:25:00|8631.5|8630|8629.4|8627.9|8631.5|8630|8628.7|8627.2|111
1730741400000|2024-11-04 17:30:00|8629.1|8627.6|8632.1|8630.6|8632.2|8630.7|8628.9|8627.4|133
1730741700000|2024-11-04 17:35:00|8632|8630.5|8633.7|8632.2|8634|8632.5|8631.5|8630|139
1730742000000|2024-11-04 17:40:00|8633.6|8632.1|8636.1|8634.6|8636.4|8634.9|8633.6|8632.1|177
1730742300000|2024-11-04 17:45:00|8636.2|8634.7|8633.7|8632.2|8636.7|8635.2|8633.4|8631.9|125
1730742600000|2024-11-04 17:50:00|8633.6|8632.1|8632.8|8631.3|8635|8633.5|8632.6|8631.1|123
1730742900000|2024-11-04 17:55:00|8632.7|8631.2|8630.7|8629.2|8634|8632.5|8630.6|8629.1|120
1730743200000|2024-11-04 18:00:00|8630.8|8629.3|8634.5|8633|8635.9|8634.4|8629.8|8628.3|214
1730743500000|2024-11-04 18:05:00|8634.4|8632.9|8636.3|8634.8|8637.1|8635.6|8634.2|8632.7|141
1730743800000|2024-11-04 18:10:00|8636.2|8634.7|8634.7|8633.2|8636.2|8634.7|8634.3|8632.3|184
1730744100000|2024-11-04 18:15:00|8634.8|8633.3|8635.2|8633.7|8636.4|8634.9|8634.4|8632.9|197
1730744400000|2024-11-04 18:20:00|8635.5|8634|8636.5|8635|8637.3|8635.8|8635.4|8633.9|152
1730744700000|2024-11-04 18:25:00|8636.7|8635.2|8639.1|8637.6|8639.3|8637.8|8636.4|8634.9|121
1730745000000|2024-11-04 18:30:00|8639|8637.5|8638|8636.5|8640.3|8638.8|8637.6|8636.1|108
1730745300000|2024-11-04 18:35:00|8637.9|8636.4|8636.5|8635|8638|8636.5|8636.1|8634.6|62
1730745600000|2024-11-04 18:40:00|8636.4|8634.9|8636.1|8634.6|8636.5|8635|8634.5|8633|140
1730745900000|2024-11-04 18:45:00|8636|8634.5|8633.8|8632.3|8636.6|8635.1|8633.2|8631.7|169
1730746200000|2024-11-04 18:50:00|8633.9|8632.4|8635.7|8634.2|8635.7|8634.2|8633.2|8631.7|93
1730746500000|2024-11-04 18:55:00|8635.6|8634.1|8632.9|8631.4|8635.8|8634.3|8632.5|8631|155
1730746800000|2024-11-04 19:00:00|8633|8631.5|8634.8|8633.3|8635|8633.5|8632.7|8631.2|220
1730747100000|2024-11-04 19:05:00|8634.7|8633.2|8634.2|8632.7|8635|8633.5|8631.7|8630.2|148
1730747400000|2024-11-04 19:10:00|8634.1|8632.6|8635.4|8633.9|8636.1|8634.6|8634.1|8632.6|151
1730747700000|2024-11-04 19:15:00|8635.3|8633.8|8636.2|8634.7|8636.2|8634.7|8634.2|8632.7|136
1730748000000|2024-11-04 19:20:00|8636.3|8634.8|8636.7|8635.2|8636.8|8635.3|8636.1|8634.6|117
1730748300000|2024-11-04 19:25:00|8636.8|8635.3|8636.9|8635.4|8637.7|8636.2|8636.2|8634.7|165
1730748600000|2024-11-04 19:30:00|8637|8635.5|8637.6|8636.1|8638.6|8637.1|8636.6|8635.1|110
1730748900000|2024-11-04 19:35:00|8637.5|8636|8635.6|8634.1|8637.5|8636|8635.4|8633.9|133
1730749200000|2024-11-04 19:40:00|8635.8|8634.3|8636.2|8634.7|8636.4|8634.9|8634.5|8633|133
1730749500000|2024-11-04 19:45:00|8636.1|8634.6|8636.2|8634.7|8636.8|8635.3|8635.7|8634.2|92
1730749800000|2024-11-04 19:50:00|8636.3|8634.8|8637.7|8636.2|8637.8|8636.3|8635.5|8634|135
1730750100000|2024-11-04 19:55:00|8637.8|8636.3|8637.6|8636.1|8638.4|8636.9|8636.9|8635.4|187
1730750400000|2024-11-04 20:00:00|8637.5|8636|8638.7|8637.2|8639.8|8638.3|8637.5|8636|143
1730750700000|2024-11-04 20:05:00|8638.8|8637.3|8639.4|8637.9|8639.8|8638.3|8637.6|8636.1|143
1730751000000|2024-11-04 20:10:00|8639.3|8637.8|8639.6|8638.1|8639.7|8638.2|8638.5|8637|116
1730751300000|2024-11-04 20:15:00|8639.7|8638.2|8638|8636.5|8639.8|8638.3|8637.5|8636|213
1730751600000|2024-11-04 20:20:00|8638.1|8636.6|8638.6|8637.1|8639.3|8637.8|8637.4|8635.9|175
1730751900000|2024-11-04 20:25:00|8638.7|8637.2|8639.7|8638.2|8640.2|8638.7|8638.5|8637|98
1730752200000|2024-11-04 20:30:00|8639.6|8638.1|8640|8638.5|8640.5|8639|8639.6|8638.1|129
1730752500000|2024-11-04 20:35:00|8639.9|8638.4|8641.3|8639.8|8641.3|8639.8|8639.7|8638.2|80
1730752800000|2024-11-04 20:40:00|8641.5|8640|8641.2|8638.8|8641.6|8640.1|8640.4|8638|106
1730753100000|2024-11-04 20:45:00|8641.3|8638.9|8642.3|8639.9|8642.5|8640.1|8641.2|8638.8|139
1730753400000|2024-11-04 20:50:00|8642.4|8640|8642|8640.5|8643|8641.1|8641.5|8639.8|216
1730753700000|2024-11-04 20:55:00|8641.9|8640.4|8641.8|8640.3|8642.3|8640.8|8641.3|8639.8|132
1730754000000|2024-11-04 21:00:00|8642.1|8640.6|8642.6|8641.1|8643|8641.5|8642|8640.5|158
1730754300000|2024-11-04 21:05:00|8642.5|8641|8643.5|8642|8644.2|8642.4|8642.3|8640.8|87
1730754600000|2024-11-04 21:10:00|8643.4|8641.9|8644|8642.5|8644.3|8642.8|8643.4|8641.9|156
1730754900000|2024-11-04 21:15:00|8643.9|8642.4|8643.7|8642.2|8644.3|8642.8|8643.4|8641.9|160
1730755200000|2024-11-04 21:20:00|8643.6|8642.1|8643.2|8641.7|8643.9|8642.4|8643.1|8641.6|94
1730755500000|2024-11-04 21:25:00|8643.1|8641.6|8643.1|8641.6|8643.6|8642.1|8642.7|8641.2|128
1730755800000|2024-11-04 21:30:00|8643|8641.5|8641.6|8640.1|8643|8641.5|8641.5|8640|265
1730756100000|2024-11-04 21:35:00|8641.7|8640.2|8642.1|8640.6|8642.1|8640.6|8641.4|8639.9|80
1730756400000|2024-11-04 21:40:00|8642|8640.5|8642.5|8641|8642.7|8641|8641.9|8640|71
1730756700000|2024-11-04 21:45:00|8642.6|8641.1|8643.1|8641.6|8644.3|8642.4|8642.6|8640.6|84
1730757000000|2024-11-04 21:50:00|8642.8|8641.3|8643.1|8640.7|8643.8|8641.6|8642.3|8640.4|42
1730757300000|2024-11-04 21:55:00|8643.8|8639.9|8643|8636.5|8645.1|8640.3|8643|8636.5|152
1730757600000|2024-11-04 22:00:00|8644.5|8638|8645.3|8638.8|8645.5|8639|8644.5|8638|4
1730757900000|2024-11-04 22:05:00|8648.8|8642.3|8646.4|8639.9|8648.8|8642.3|8646.4|8639.9|18
1730758200000|2024-11-04 22:10:00|8646.3|8639.8|8646.2|8639.7|8646.5|8640|8645.9|8639.4|27
1730758500000|2024-11-04 22:15:00|8646.1|8639.6|8646.2|8639.7|8646.4|8639.9|8645.5|8639|39
1730758800000|2024-11-04 22:20:00|8646.1|8639.6|8646.7|8640.2|8648.3|8641.8|8645.9|8639.4|32
1730759100000|2024-11-04 22:25:00|8646.8|8640.3|8646.1|8639.6|8649.6|8643.1|8645.2|8638.7|40
1730759400000|2024-11-04 22:30:00|8646|8639.5|8647.1|8640.6|8647.5|8641|8646|8639.5|42
1730759700000|2024-11-04 22:35:00|8647.2|8640.7|8647.2|8640.7|8648.1|8641.6|8646.8|8640.3|50
1730760000000|2024-11-04 22:40:00|8646.5|8640|8645.6|8639.1|8647.8|8641.3|8645.3|8638.8|56
1730760300000|2024-11-04 22:45:00|8645.1|8638.6|8645.3|8638.8|8645.5|8639|8644.4|8637.9|83
1730760600000|2024-11-04 22:50:00|8644.8|8638.3|8644.8|8638.3|8645.3|8639|8644.3|8637.8|110
1730760900000|2024-11-04 22:55:00|8645.3|8638.8|8645.3|8638.8|8645.4|8638.9|8644.5|8638|101
1730761200000|2024-11-04 23:00:00|8645.4|8638.9|8643.6|8639.7|8646.6|8640.3|8643.3|8636.8|77
1730761500000|2024-11-04 23:05:00|8642.8|8640.4|8642.2|8639.8|8642.8|8640.4|8642.1|8639.7|16
1730761800000|2024-11-04 23:10:00|8642.1|8639.7|8642.5|8640.1|8642.6|8640.2|8642|8639.6|16
1730762100000|2024-11-04 23:15:00|8642.4|8640|8642.6|8640.2|8642.9|8640.5|8642.4|8640|19
1730762400000|2024-11-04 23:20:00|8642.7|8640.3|8642.5|8640.1|8642.7|8640.3|8641.9|8639.5|23
1730762700000|2024-11-04 23:25:00|8642.6|8640.2|8642.5|8640.1|8642.9|8640.5|8642.5|8640.1|15
1730763000000|2024-11-04 23:30:00|8642.6|8640.2|8643|8640.6|8643.1|8640.7|8642.3|8639.9|38
1730763300000|2024-11-04 23:35:00|8642.9|8640.5|8642.6|8640.2|8643|8640.6|8642.3|8639.9|27
1730763600000|2024-11-04 23:40:00|8642.5|8640.1|8643|8640.6|8643.4|8641|8642.5|8640.1|29
1730763900000|2024-11-04 23:45:00|8643.1|8640.7|8643|8640.6|8643.6|8641.2|8642.3|8639.9|33
1730764200000|2024-11-04 23:50:00|8642.9|8640.5|8643.2|8640.8|8643.6|8641.2|8642.9|8640.5|24
1730764500000|2024-11-04 23:55:00|8643.1|8640.7|8643.4|8641|8643.8|8641.4|8642.2|8640|51
1730764800000|2024-11-05 00:00:00|8643.3|8640.9|8641.5|8639.1|8643.4|8641|8641|8638.7|115
1730765100000|2024-11-05 00:05:00|8641.6|8639.2|8642|8640.5|8642.2|8640.5|8641.3|8638.9|66
1730765400000|2024-11-05 00:10:00|8641.9|8640.4|8640.6|8639.1|8642.2|8640.4|8640.5|8638.5|57
1730765700000|2024-11-05 00:15:00|8640.8|8639.3|8640.9|8638.5|8641.2|8639.3|8640.1|8638|44
1730766000000|2024-11-05 00:20:00|8641|8638.6|8641.2|8638.8|8641.5|8639.6|8640.8|8638.6|48
1730766300000|2024-11-05 00:25:00|8641.1|8638.7|8640.8|8638.4|8641.1|8638.7|8640.3|8637.9|48
1730766600000|2024-11-05 00:30:00|8640.9|8638.5|8641.4|8639|8641.7|8639.3|8640.7|8638.3|43
1730766900000|2024-11-05 00:35:00|8641.3|8638.9|8641.5|8639.1|8642.6|8640.2|8641.1|8638.8|41
1730767200000|2024-11-05 00:40:00|8641.4|8639|8641.7|8639.3|8642.1|8639.7|8641.4|8639|29
1730767500000|2024-11-05 00:45:00|8641.5|8639.1|8641.6|8639.2|8641.7|8639.3|8640.6|8638.2|47
1730767800000|2024-11-05 00:50:00|8641.3|8638.9|8640.2|8638.7|8641.4|8639.8|8639.9|8638.2|79
1730768100000|2024-11-05 00:55:00|8640.4|8638.9|8639.7|8638.2|8640.4|8638.9|8639|8637.1|79
1730768400000|2024-11-05 01:00:00|8639.8|8638.3|8641.5|8640|8641.9|8640.4|8639.5|8638|171
1730768700000|2024-11-05 01:05:00|8641.6|8640.1|8642.5|8641|8643.6|8642.1|8641.3|8639.8|194
1730769000000|2024-11-05 01:10:00|8642.1|8640.6|8642.4|8640.9|8643.7|8641.8|8641.7|8640.2|134
1730769300000|2024-11-05 01:15:00|8642.3|8640.8|8642.9|8641.4|8643.8|8642.3|8642|8640.2|120
1730769600000|2024-11-05 01:20:00|8643.2|8641.7|8641.8|8640.3|8643.2|8641.7|8641.7|8640.2|106
1730769900000|2024-11-05 01:25:00|8641.7|8640.2|8641.7|8640.2|8642.1|8640.6|8641.4|8639.9|111
1730770200000|2024-11-05 01:30:00|8641.6|8640.1|8642|8640.5|8642|8640.5|8640.9|8639.4|188
1730770500000|2024-11-05 01:35:00|8641.4|8639.9|8641.4|8639.9|8642.5|8641|8641.3|8639.8|112
1730770800000|2024-11-05 01:40:00|8641.3|8639.8|8641|8639.5|8642|8640.1|8640.7|8639.2|85
1730771100000|2024-11-05 01:45:00|8640.7|8639.2|8641.4|8639.9|8642.7|8641|8640.7|8639.2|111
1730771400000|2024-11-05 01:50:00|8641.5|8640|8642.1|8640.6|8642.5|8641|8641.4|8639.9|150
1730771700000|2024-11-05 01:55:00|8642.2|8640.7|8641.3|8639.8|8642.5|8641|8641.3|8639.8|115
1730772000000|2024-11-05 02:00:00|8641.2|8639.7|8641.5|8640|8641.8|8640.3|8641|8639.5|94
1730772300000|2024-11-05 02:05:00|8641.6|8640.1|8642|8640.5|8642.2|8640.7|8641.4|8639.9|67
1730772600000|2024-11-05 02:10:00|8641.6|8640.1|8641.5|8640|8641.8|8640.3|8640.9|8639.4|72
1730772900000|2024-11-05 02:15:00|8641.6|8640.1|8642.1|8640.6|8642.2|8640.7|8641.3|8639.8|47
1730773200000|2024-11-05 02:20:00|8642.2|8640.7|8642.9|8641.4|8643.3|8641.8|8641.8|8640.3|112
1730773500000|2024-11-05 02:25:00|8642.8|8641.3|8642|8640.5|8642.9|8641.3|8641.8|8640.3|154
1730773800000|2024-11-05 02:30:00|8641.9|8640.4|8642.1|8640.6|8642.2|8640.7|8641.3|8639.8|110
1730774100000|2024-11-05 02:35:00|8642|8640.5|8641.5|8640|8642.2|8640.7|8641.4|8639.9|56
1730774400000|2024-11-05 02:40:00|8641.4|8639.9|8642.8|8641.3|8642.9|8641.4|8641.4|8639.9|105
1730774700000|2024-11-05 02:45:00|8642.9|8641.4|8643.6|8642.1|8644.3|8642.5|8642.9|8641.1|108
1730775000000|2024-11-05 02:50:00|8643.5|8642|8643.5|8642|8644.1|8642.6|8643.4|8641.9|189
1730775300000|2024-11-05 02:55:00|8643.6|8642.1|8643.2|8641.7|8644.1|8642.1|8642.9|8641.4|68
1730775600000|2024-11-05 03:00:00|8643.1|8641.6|8642.7|8641.2|8643.6|8641.8|8642.3|8640.8|109
1730775900000|2024-11-05 03:05:00|8642.8|8641.3|8642.6|8641.1|8643.5|8641.6|8642.5|8640.8|258
1730776200000|2024-11-05 03:10:00|8643.1|8640.7|8641.8|8640.3|8643.1|8641.1|8641.6|8640.1|94
1730776500000|2024-11-05 03:15:00|8641.9|8640.4|8641.7|8640.2|8642.3|8640.5|8641.6|8639.7|72
1730776800000|2024-11-05 03:20:00|8641.6|8640.1|8641.7|8640.2|8642.4|8640.7|8641.5|8639.7|108
1730777100000|2024-11-05 03:25:00|8641.9|8640.4|8641.8|8640.3|8642.3|8640.7|8641.4|8639.4|127
1730777400000|2024-11-05 03:30:00|8641.7|8640.2|8642.3|8639.9|8642.5|8641|8641.4|8639.9|71
1730777700000|2024-11-05 03:35:00|8642.4|8640|8642.1|8640.6|8642.6|8640.7|8641.7|8639.7|152
1730778000000|2024-11-05 03:40:00|8641.9|8640.4|8642.5|8641|8642.9|8641.4|8641.7|8640.2|100
1730778300000|2024-11-05 03:45:00|8642.4|8640.9|8642.2|8640.7|8642.5|8641|8641.9|8640.4|105
1730778600000|2024-11-05 03:50:00|8642.5|8641|8643.1|8641.6|8643.2|8641.7|8642.3|8640.8|123
1730778900000|2024-11-05 03:55:00|8643|8641.5|8643.1|8641.6|8643.4|8641.9|8642.9|8641.4|203
1730779200000|2024-11-05 04:00:00|8643.2|8641.7|8644|8642.5|8644|8642.5|8643|8641.5|62
1730779500000|2024-11-05 04:05:00|8644.1|8642.6|8644.7|8642.3|8644.8|8643.3|8644|8642.2|75
1730779800000|2024-11-05 04:10:00|8644.6|8642.2|8643.7|8642.2|8644.7|8642.9|8643.4|8641.9|92
1730780100000|2024-11-05 04:15:00|8643.8|8642.3|8643.5|8642|8644.3|8642.8|8643.5|8642|135
1730780400000|2024-11-05 04:20:00|8643.6|8642.1|8644.3|8641.9|8644.8|8642.8|8643.5|8641.8|115
1730780700000|2024-11-05 04:25:00|8644.4|8642|8643.3|8641.8|8644.6|8642.2|8643.2|8641|207
1730781000000|2024-11-05 04:30:00|8643.2|8641.7|8642.4|8640.9|8643.4|8641.9|8642.4|8640.9|83
1730781300000|2024-11-05 04:35:00|8642.3|8640.8|8642|8640.5|8642.4|8640.9|8641.4|8639.9|60
1730781600000|2024-11-05 04:40:00|8641.9|8640.4|8644.3|8642.8|8644.7|8643.2|8641.9|8640.4|77
1730781900000|2024-11-05 04:45:00|8644.4|8642.9|8645.6|8643.2|8645.6|8643.6|8644.4|8642.8|138
1730782200000|2024-11-05 04:50:00|8645.5|8643.1|8645.1|8643.6|8646|8643.9|8644.6|8642.8|104
1730782500000|2024-11-05 04:55:00|8645|8643.5|8644.8|8642.4|8646.2|8644.7|8644.3|8642.4|101
1730782800000|2024-11-05 05:00:00|8644.3|8642.8|8644.9|8643.4|8645.4|8643.9|8644.2|8642.7|75
1730783100000|2024-11-05 05:05:00|8644.7|8643.2|8644.3|8642.8|8644.7|8643.2|8643.9|8642.4|100
1730783400000|2024-11-05 05:10:00|8644.2|8642.7|8644.5|8643|8644.7|8643.2|8643.9|8642.4|99
1730783700000|2024-11-05 05:15:00|8644.3|8642.8|8645|8643.5|8645.5|8644|8643.9|8642.4|118
1730784000000|2024-11-05 05:20:00|8644.8|8643.3|8644.3|8642.8|8644.9|8643.4|8643.9|8642.4|77
1730784300000|2024-11-05 05:25:00|8644.4|8642.9|8643.9|8642.4|8644.4|8642.9|8643.5|8642|58
1730784600000|2024-11-05 05:30:00|8644|8642.5|8642.1|8640.6|8644|8642.5|8642|8640.5|100
1730784900000|2024-11-05 05:35:00|8642|8640.5|8642|8640.5|8642.8|8641.3|8641.9|8640.4|97
1730785200000|2024-11-05 05:40:00|8642.1|8640.6|8641.7|8640.2|8642.3|8640.8|8641.6|8640.1|56
1730785500000|2024-11-05 05:45:00|8641.6|8640.1|8641.7|8640.2|8642.1|8640.6|8641.4|8639.9|69
1730785800000|2024-11-05 05:50:00|8641.9|8640.4|8641.8|8640.3|8641.9|8640.4|8641.5|8640|74
1730786100000|2024-11-05 05:55:00|8641.9|8640.4|8642.1|8640.6|8642.7|8641.2|8641.9|8640.4|92
1730786400000|2024-11-05 06:00:00|8642|8640.5|8641.5|8640|8642.6|8641.1|8641.4|8639.9|119
1730786700000|2024-11-05 06:05:00|8641.4|8639.9|8642.1|8640.6|8642.2|8640.7|8641.3|8639.8|113
1730787000000|2024-11-05 06:10:00|8642|8640.5|8642.1|8640.6|8643.2|8641.7|8641.9|8640.4|89
1730787300000|2024-11-05 06:15:00|8642.2|8640.7|8642.1|8640.6|8642.3|8640.8|8641.8|8640.3|111
1730787600000|2024-11-05 06:20:00|8642.2|8640.7|8642.3|8640.8|8642.5|8641|8641.8|8640.3|50
1730787900000|2024-11-05 06:25:00|8642.2|8640.7|8642.8|8641.3|8642.9|8641.4|8641.7|8640.2|65
1730788200000|2024-11-05 06:30:00|8642.7|8641.2|8643|8641.5|8643.5|8642|8642|8640.5|100
1730788500000|2024-11-05 06:35:00|8643.1|8641.6|8642|8640.5|8643.2|8641.7|8641.9|8640.4|43
1730788800000|2024-11-05 06:40:00|8641.9|8640.4|8643.2|8640.8|8643.3|8641.4|8641.9|8640.4|130
1730789100000|2024-11-05 06:45:00|8643.4|8641|8645|8642.6|8645.2|8643.4|8643.4|8641|63
1730789400000|2024-11-05 06:50:00|8644.9|8642.5|8644.6|8643.1|8645.4|8643.9|8644.2|8642.2|85
1730789700000|2024-11-05 06:55:00|8644.5|8643|8642.8|8641.3|8644.5|8643|8642|8640.5|67
1730790000000|2024-11-05 07:00:00|8642.7|8641.2|8642.9|8641.4|8643|8641.5|8641.6|8640.1|128
1730790300000|2024-11-05 07:05:00|8642.8|8641.3|8642.1|8640.6|8643.1|8641.6|8641.9|8640.4|117
1730790600000|2024-11-05 07:10:00|8642.3|8640.8|8644.1|8642.6|8644.2|8642.7|8641.7|8640.2|187
1730790900000|2024-11-05 07:15:00|8644|8642.5|8642|8640.5|8644|8642.5|8641.9|8640.4|110
1730791200000|2024-11-05 07:20:00|8642.1|8640.6|8642.7|8641.2|8643.1|8641.6|8641.7|8640.2|82
1730791500000|2024-11-05 07:25:00|8642.6|8641.1|8641.9|8640.4|8642.7|8641.2|8641.7|8640.2|77
1730791800000|2024-11-05 07:30:00|8642.2|8640.7|8642|8640.5|8643.5|8642|8641.6|8640.1|131
1730792100000|2024-11-05 07:35:00|8642.1|8640.6|8640|8638.5|8642.6|8641.1|8639.9|8638.4|115
1730792400000|2024-11-05 07:40:00|8640.1|8638.6|8639.9|8638.4|8640.4|8638.9|8638.3|8636.8|101
1730792700000|2024-11-05 07:45:00|8639.8|8638.3|8641.1|8639.6|8642.1|8640.6|8639.8|8638.3|122
1730793000000|2024-11-05 07:50:00|8641|8639.5|8639.8|8638.3|8641|8639.5|8639.4|8637.9|69
1730793300000|2024-11-05 07:55:00|8639.7|8638.2|8638.2|8636.7|8639.7|8638.2|8636.7|8635.2|144
1730793600000|2024-11-05 08:00:00|8637.9|8636.4|8641|8639.5|8641.2|8639.7|8635.9|8634.4|196
1730793900000|2024-11-05 08:05:00|8641.1|8639.6|8640.3|8638.8|8642.6|8641.1|8639.7|8638.2|167
1730794200000|2024-11-05 08:10:00|8640|8638.5|8639.8|8638.3|8642.5|8641|8638.4|8636.9|216
1730794500000|2024-11-05 08:15:00|8639.7|8638.2|8638.3|8636.8|8639.8|8638.3|8637.5|8636|137
1730794800000|2024-11-05 08:20:00|8638.2|8636.7|8636.4|8634.9|8638.6|8637.1|8635.9|8634.4|106
1730795100000|2024-11-05 08:25:00|8636.5|8635|8634.1|8632.6|8636.8|8635.3|8633.2|8631.7|147
1730795400000|2024-11-05 08:30:00|8634.2|8632.7|8632.9|8631.4|8634.8|8633.3|8632.5|8631|208
1730795700000|2024-11-05 08:35:00|8632.6|8631.1|8634.1|8632.6|8634.4|8632.9|8631.7|8630.2|158
1730796000000|2024-11-05 08:40:00|8634.2|8632.7|8631.2|8629.7|8634.3|8632.8|8631|8629.5|119
1730796300000|2024-11-05 08:45:00|8631.3|8629.8|8630.9|8629.4|8631.6|8630.1|8630.8|8629.3|121
1730796600000|2024-11-05 08:50:00|8631.1|8629.6|8630.3|8628.8|8631.2|8629.7|8629.1|8627.6|149
1730796900000|2024-11-05 08:55:00|8630.4|8628.9|8625.7|8624.2|8630.5|8629|8625.6|8624.1|143
1730797200000|2024-11-05 09:00:00|8625.6|8624.1|8624.9|8623.4|8625.7|8624.2|8622.4|8620.4|222
1730797500000|2024-11-05 09:05:00|8625.3|8623.8|8622.5|8621|8625.4|8623.9|8622.1|8620.6|133
1730797800000|2024-11-05 09:10:00|8622.2|8620.7|8618.1|8616.6|8623.2|8621.7|8618.1|8616.6|115
1730798100000|2024-11-05 09:15:00|8618|8616.5|8621.5|8620|8622|8620.5|8618|8616.5|153
1730798400000|2024-11-05 09:20:00|8621.1|8619.6|8622|8620.5|8622|8620.5|8619.2|8617.7|157
1730798700000|2024-11-05 09:25:00|8622.1|8620.6|8623.6|8622.1|8624.4|8622.9|8621.9|8620.4|106
1730799000000|2024-11-05 09:30:00|8623.4|8621.9|8624.3|8622.8|8624.9|8623.4|8621.6|8620.1|124
1730799300000|2024-11-05 09:35:00|8624.2|8622.7|8622.9|8621.4|8624.7|8623.2|8621.9|8620.4|136
1730799600000|2024-11-05 09:40:00|8622.8|8621.3|8621.9|8620.4|8623.3|8621.8|8621.4|8619.9|101
1730799900000|2024-11-05 09:45:00|8621.8|8620.3|8621.7|8620.2|8622.1|8620.6|8620.5|8619|89
1730800200000|2024-11-05 09:50:00|8621.8|8620.3|8621.2|8619.7|8622.4|8620.9|8620.2|8618.7|119
1730800500000|2024-11-05 09:55:00|8621.3|8619.8|8621.9|8620.4|8622.6|8621.1|8620.4|8618.9|172
1730800800000|2024-11-05 10:00:00|8622|8620.5|8619.3|8617.8|8622.6|8621.1|8617.7|8616.2|165
1730801100000|2024-11-05 10:05:00|8619.2|8617.7|8621.2|8619.7|8622.7|8621.2|8619.1|8617.6|149
1730801400000|2024-11-05 10:10:00|8621.1|8619.6|8624.8|8623.3|8625.1|8623.6|8621|8619.4|122
1730801700000|2024-11-05 10:15:00|8624.9|8623.4|8624.1|8622.6|8625.8|8624.3|8623.7|8622.2|110
1730802000000|2024-11-05 10:20:00|8624.3|8622.8|8626.4|8624.9|8626.6|8625.1|8624.1|8622.6|83
1730802300000|2024-11-05 10:25:00|8626.3|8624.8|8624.3|8622.8|8626.5|8625|8623.3|8621.8|109
1730802600000|2024-11-05 10:30:00|8624.2|8622.7|8625.7|8624.2|8625.7|8624.2|8624.2|8622.7|120
1730802900000|2024-11-05 10:35:00|8625.6|8624.1|8622.9|8621.4|8625.7|8624.2|8622.5|8621|108
1730803200000|2024-11-05 10:40:00|8622.8|8621.3|8621.5|8620|8623.1|8621.6|8621.5|8620|99
1730803500000|2024-11-05 10:45:00|8621.4|8619.9|8621.3|8619.8|8621.7|8620.2|8620.5|8619|82
1730803800000|2024-11-05 10:50:00|8621.4|8619.9|8621.5|8620|8622.2|8620.7|8620.6|8619.1|77
1730804100000|2024-11-05 10:55:00|8621.6|8620.1|8621|8619.5|8622.3|8620.8|8619.5|8618|122
1730804400000|2024-11-05 11:00:00|8620.9|8619.4|8617.5|8616|8620.9|8619.4|8617.5|8616|97
1730804700000|2024-11-05 11:05:00|8617.6|8616.1|8619.6|8618.1|8619.6|8618.1|8617.4|8615.9|95
1730805000000|2024-11-05 11:10:00|8619.8|8618.3|8621|8619.5|8621.1|8619.6|8619.3|8617.8|65
1730805300000|2024-11-05 11:15:00|8620.9|8619.4|8621.4|8619.9|8622.7|8621.2|8620.9|8619.4|125
1730805600000|2024-11-05 11:20:00|8621.5|8620|8619.5|8618|8621.7|8620.2|8619.2|8617.7|86
1730805900000|2024-11-05 11:25:00|8619.6|8618.1|8618.2|8616.7|8620|8618.4|8617.7|8616.2|86
1730806200000|2024-11-05 11:30:00|8618.3|8616.8|8618.4|8616.9|8619|8617.5|8617.2|8615.7|106
1730806500000|2024-11-05 11:35:00|8618.3|8616.8|8618.8|8617.3|8619.1|8617.6|8618.1|8616.6|83
1730806800000|2024-11-05 11:40:00|8618.9|8617.4|8619.4|8617.9|8619.8|8618.3|8618.4|8616.9|80
1730807100000|2024-11-05 11:45:00|8619.3|8617.8|8619.2|8617.7|8619.5|8618|8618.5|8617|61
1730807400000|2024-11-05 11:50:00|8619|8617.5|8617.8|8616.3|8619.5|8618|8617.7|8616.2|55
1730807700000|2024-11-05 11:55:00|8617.7|8616.2|8617.8|8616.3|8617.9|8616.4|8617|8615.5|63
1730808000000|2024-11-05 12:00:00|8617.7|8616.2|8617.6|8616.1|8618.3|8616.8|8617.1|8615.6|65
1730808300000|2024-11-05 12:05:00|8617.7|8616.2|8618|8616.5|8618.7|8617|8617|8615.5|76
1730808600000|2024-11-05 12:10:00|8618.1|8616.6|8621.3|8619.8|8621.5|8620|8618.1|8616.6|69
1730808900000|2024-11-05 12:15:00|8621.4|8619.9|8621.6|8620.1|8621.7|8620.2|8621|8619.5|46
1730809200000|2024-11-05 12:20:00|8621.5|8620|8624.2|8622.7|8624.9|8623.4|8621|8619.5|136
1730809500000|2024-11-05 12:25:00|8623.7|8622.2|8624.1|8622.6|8624.6|8623.1|8623.1|8621.6|65
1730809800000|2024-11-05 12:30:00|8624|8622.5|8625.9|8624.4|8627.1|8625.6|8624|8622.5|122
1730810100000|2024-11-05 12:35:00|8626|8624.5|8625.7|8624.2|8627.1|8625.6|8625.7|8624.2|78
1730810400000|2024-11-05 12:40:00|8625.1|8623.6|8626.6|8625.1|8627.6|8626.1|8624.7|8623.2|91
1730810700000|2024-11-05 12:45:00|8626.7|8625.2|8628.6|8627.1|8628.9|8627.4|8626.5|8625|75
1730811000000|2024-11-05 12:50:00|8628.5|8627|8629.6|8628.1|8630.5|8629|8627.2|8625.7|110
1730811300000|2024-11-05 12:55:00|8629.8|8628.3|8629.4|8627.9|8630.5|8629|8628.1|8626.6|99
1730811600000|2024-11-05 13:00:00|8629.5|8628|8629.4|8627.9|8630.4|8628.9|8628.2|8626.7|140
1730811900000|2024-11-05 13:05:00|8629.7|8628.2|8628.9|8627.4|8629.7|8628.2|8627.9|8626.4|85
1730812200000|2024-11-05 13:10:00|8628.8|8627.3|8629.3|8627.8|8631.6|8630.1|8628.8|8627.3|107
1730812500000|2024-11-05 13:15:00|8629.1|8627.6|8627.3|8625.8|8629.1|8627.6|8626.2|8624.7|144
1730812800000|2024-11-05 13:20:00|8627.4|8625.9|8629.1|8627.6|8629.9|8628.4|8627.4|8625.9|115
1730813100000|2024-11-05 13:25:00|8629.2|8627.7|8630.1|8627.7|8630.1|8628.6|8628.6|8626.4|143
1730813400000|2024-11-05 13:30:00|8630.2|8627.8|8627.1|8625.6|8632.3|8630.1|8627.1|8625.6|157
1730813700000|2024-11-05 13:35:00|8626.9|8625.4|8625.1|8623.6|8627.7|8626.2|8624.6|8623.1|219
1730814000000|2024-11-05 13:40:00|8625|8623.5|8626.5|8625|8627.2|8625.7|8625|8623.5|197
1730814300000|2024-11-05 13:45:00|8626.4|8624.9|8629.1|8627.6|8629.5|8628|8626|8624.5|199
1730814600000|2024-11-05 13:50:00|8629.2|8627.7|8632.6|8631.1|8634|8632|8629.1|8627.6|222
1730814900000|2024-11-05 13:55:00|8632.7|8631.2|8632.9|8631.4|8633.4|8631.9|8630.6|8629.1|171
1730815200000|2024-11-05 14:00:00|8633.1|8631.6|8635.8|8634.3|8636.6|8635.1|8632.4|8630.9|230
1730815500000|2024-11-05 14:05:00|8635.7|8634.2|8636.8|8635.3|8638.1|8636.6|8635.1|8633.6|209
1730815800000|2024-11-05 14:10:00|8636.7|8635.2|8630.6|8629.1|8637|8635.5|8630.2|8628.7|222
1730816100000|2024-11-05 14:15:00|8630.5|8629|8632.2|8630.7|8632.4|8630.9|8630.2|8628.7|212
1730816400000|2024-11-05 14:20:00|8632.3|8630.8|8632|8630.5|8632.4|8630.9|8628.7|8627.2|218
1730816700000|2024-11-05 14:25:00|8631.9|8630.4|8631.3|8629.8|8632.1|8630.6|8627.9|8626.4|205
1730817000000|2024-11-05 14:30:00|8631.4|8629.9|8631.3|8629.8|8635.1|8633.6|8630.3|8628.8|306
1730817300000|2024-11-05 14:35:00|8631.4|8629.9|8633|8631.5|8634.1|8632.6|8630.1|8628.6|222
1730817600000|2024-11-05 14:40:00|8632.9|8631.4|8633.9|8631.3|8634.1|8632|8630.2|8628.7|298
1730817900000|2024-11-05 14:45:00|8633.8|8631.2|8636.5|8635|8637.3|8635.8|8632.4|8630.7|279
1730818200000|2024-11-05 14:50:00|8636.1|8634.6|8634.3|8632.8|8636.6|8635.1|8633.5|8632|194
1730818500000|2024-11-05 14:55:00|8634.1|8632.6|8632.8|8627.8|8635.9|8634.4|8632.8|8627.8|170
1730818800000|2024-11-05 15:00:00|8632.9|8627.9|8640.9|8639.4|8650.8|8645.8|8632.9|8627.9|863
1730819100000|2024-11-05 15:05:00|8641.2|8639.7|8643.4|8641.9|8645.3|8643.8|8641.2|8639.7|562
1730819400000|2024-11-05 15:10:00|8643.3|8641.8|8643.1|8641.6|8645.9|8644.4|8642.1|8640.6|398
1730819700000|2024-11-05 15:15:00|8643|8641.5|8641.2|8639.7|8644.7|8643.2|8641|8639.5|402
1730820000000|2024-11-05 15:20:00|8641.3|8639.8|8639.9|8638.4|8643.3|8641.8|8639.3|8637.7|275
1730820300000|2024-11-05 15:25:00|8639.8|8638.3|8638.7|8637.2|8639.9|8638.4|8636.9|8635.4|323
1730820600000|2024-11-05 15:30:00|8639|8637.5|8634.7|8633.2|8639|8637.5|8634.7|8633.2|268
1730820900000|2024-11-05 15:35:00|8634.4|8632.9|8638.9|8637.4|8639.3|8637.8|8633|8631.5|267
1730821200000|2024-11-05 15:40:00|8639|8637.5|8637.6|8636.1|8640.2|8638.7|8637.6|8636.1|283
1730821500000|2024-11-05 15:45:00|8637.5|8636|8638.4|8636.9|8639.2|8637.7|8635.9|8634.4|310
1730821800000|2024-11-05 15:50:00|8639|8637.5|8640.5|8639|8642.5|8641|8638.2|8636.7|288
1730822100000|2024-11-05 15:55:00|8640|8638.5|8644.1|8642.6|8645|8643.5|8638.6|8636.8|519
1730822400000|2024-11-05 16:00:00|8644.2|8642.7|8646.4|8644.9|8646.6|8645.1|8643.9|8642.4|327
1730822700000|2024-11-05 16:05:00|8646.5|8645|8639.1|8637.6|8647.4|8645.9|8638.6|8637.1|256
1730823000000|2024-11-05 16:10:00|8639|8637.5|8638.2|8636.7|8641.1|8639.6|8638|8636.4|245
1730823300000|2024-11-05 16:15:00|8638.3|8636.8|8635.4|8633.9|8639.5|8638|8635.1|8633.2|249
1730823600000|2024-11-05 16:20:00|8635.3|8633.8|8636.6|8635.1|8640.3|8638.4|8635.2|8633.2|190
1730823900000|2024-11-05 16:25:00|8636.5|8635|8636|8634.5|8636.8|8635.3|8633.1|8631.6|250
1730824200000|2024-11-05 16:30:00|8635.9|8634.4|8635.2|8632.8|8637|8635.5|8633.4|8631.8|227
1730824500000|2024-11-05 16:35:00|8635.3|8632.9|8640.8|8638.4|8641.6|8639.2|8634.4|8632.6|263
1730824800000|2024-11-05 16:40:00|8640.6|8638.2|8636.2|8634.7|8641.8|8639.4|8636|8634.5|243
1730825100000|2024-11-05 16:45:00|8635.9|8634.4|8638.8|8637.3|8639.4|8637.9|8635.9|8634.4|192
1730825400000|2024-11-05 16:50:00|8638.9|8637.4|8634.9|8633.4|8638.9|8637.4|8634.9|8633.4|235
1730825700000|2024-11-05 16:55:00|8635|8633.5|8635.9|8634.4|8636.4|8634.9|8634.8|8633.3|198
1730826000000|2024-11-05 17:00:00|8636|8634.5|8632.9|8631.4|8636|8634.5|8632.5|8631|199
1730826300000|2024-11-05 17:05:00|8632.8|8631.3|8631.8|8630.3|8633|8631.5|8631.4|8629.9|164
1730826600000|2024-11-05 17:10:00|8631.7|8630.2|8630.2|8628.7|8632.2|8630.7|8630|8628.5|166
1730826900000|2024-11-05 17:15:00|8630.1|8628.6|8630.4|8628.9|8630.5|8629|8629.6|8628.1|133
1730827200000|2024-11-05 17:20:00|8630.3|8628.8|8631|8629.5|8633|8631.5|8630|8628.5|137
1730827500000|2024-11-05 17:25:00|8630.9|8629.4|8631.5|8630|8633.4|8631.9|8630.8|8629.3|206
1730827800000|2024-11-05 17:30:00|8631.4|8629.9|8633.4|8631.9|8633.5|8632|8631.3|8629.8|154
1730828100000|2024-11-05 17:35:00|8633.5|8632|8632.3|8630.8|8633.6|8632.1|8631.7|8630.2|138
1730828400000|2024-11-05 17:40:00|8631.9|8630.4|8629.6|8628.1|8632.2|8630.7|8629|8627|160
1730828700000|2024-11-05 17:45:00|8629.8|8628.3|8629.4|8627.9|8630.7|8629|8628.5|8626.7|149
1730829000000|2024-11-05 17:50:00|8629.6|8628.1|8630|8628.5|8630.3|8628.8|8629.2|8627.7|143
1730829300000|2024-11-05 17:55:00|8630.1|8628.6|8629.8|8628.3|8630.4|8628.8|8628.7|8627.2|253
1730829600000|2024-11-05 18:00:00|8629.7|8628.2|8628.1|8626.6|8630.4|8628.9|8627.6|8626.1|316
1730829900000|2024-11-05 18:05:00|8628|8626.5|8629.4|8627.9|8629.8|8628.3|8627.9|8626.4|252
1730830200000|2024-11-05 18:10:00|8629.5|8628|8627.9|8626.4|8630.7|8628.7|8627.1|8625.6|223
1730830500000|2024-11-05 18:15:00|8627.8|8626.3|8624.9|8623.4|8627.9|8626.4|8624.9|8623.4|171
1730830800000|2024-11-05 18:20:00|8624.8|8623.3|8624|8622.5|8625.5|8623.6|8623.8|8622|155
1730831100000|2024-11-05 18:25:00|8624.1|8622.6|8624.4|8622.9|8625.5|8624|8623.6|8622.1|206
1730831400000|2024-11-05 18:30:00|8624.3|8622.8|8625|8623.5|8625.6|8624.1|8622.3|8620.8|236
1730831700000|2024-11-05 18:35:00|8624.9|8623.4|8627.6|8626.1|8627.7|8626.2|8624.9|8623.4|242
1730832000000|2024-11-05 18:40:00|8627.8|8626.3|8626.6|8625.1|8628.1|8626.6|8626.4|8624.9|194
1730832300000|2024-11-05 18:45:00|8626.5|8625|8627.4|8625.9|8627.9|8626.4|8626|8624.5|250
1730832600000|2024-11-05 18:50:00|8627.3|8625.8|8629.4|8627.9|8629.4|8627.9|8626.2|8624.7|184
1730832900000|2024-11-05 18:55:00|8629.5|8628|8630.6|8629.1|8631.6|8630.1|8628.5|8627|229
1730833200000|2024-11-05 19:00:00|8630.5|8629|8632.9|8631.4|8633|8631.5|8630.4|8628.9|166
1730833500000|2024-11-05 19:05:00|8633|8631.5|8633.4|8631|8633.9|8632.1|8632.7|8630.7|164
1730833800000|2024-11-05 19:10:00|8633.3|8630.9|8633.3|8631.8|8633.4|8631.9|8631.9|8630.1|179
1730834100000|2024-11-05 19:15:00|8633.2|8631.7|8632.1|8630.6|8633.5|8632|8631.9|8630.4|198
1730834400000|2024-11-05 19:20:00|8632.3|8630.8|8632.3|8630.8|8633.3|8631.8|8631.9|8630.4|94
1730834700000|2024-11-05 19:25:00|8632.4|8630.9|8631.3|8629.8|8632.5|8631|8630.1|8628.6|112
1730835000000|2024-11-05 19:30:00|8631.2|8629.7|8632|8630.5|8632.5|8631|8631|8629.5|135
1730835300000|2024-11-05 19:35:00|8631.9|8630.4|8632.6|8631.1|8632.9|8631.4|8631.1|8629.6|130
1730835600000|2024-11-05 19:40:00|8632.5|8631|8631.3|8629.8|8632.7|8631.2|8630.9|8629.4|79
1730835900000|2024-11-05 19:45:00|8631.2|8629.7|8630.2|8628.7|8631.4|8629.9|8630.1|8628.6|110
1730836200000|2024-11-05 19:50:00|8630.1|8628.6|8630.2|8628.7|8630.4|8628.9|8628.7|8627.2|139
1730836500000|2024-11-05 19:55:00|8629.7|8628.2|8631.8|8630.3|8631.8|8630.3|8628.9|8627.4|185
1730836800000|2024-11-05 20:00:00|8631.9|8630.4|8632.5|8631|8633.4|8631.9|8631.5|8630|187
1730837100000|2024-11-05 20:05:00|8632.6|8631.1|8633.9|8632.4|8634.3|8632.6|8632.2|8630.7|127
1730837400000|2024-11-05 20:10:00|8633.7|8632.2|8633.9|8632.4|8634.3|8632.8|8633|8631.5|165
1730837700000|2024-11-05 20:15:00|8633.8|8632.3|8633.8|8632.3|8634.4|8632.9|8633.2|8631.7|115
1730838000000|2024-11-05 20:20:00|8633.9|8632.4|8634.5|8633|8635.2|8633.7|8633.8|8632.3|123
1730838300000|2024-11-05 20:25:00|8634.4|8632.9|8635.1|8633.6|8635.5|8634|8634.1|8632.6|209
1730838600000|2024-11-05 20:30:00|8635.2|8633.7|8634.7|8633.2|8635.6|8634.1|8634.5|8633|243
1730838900000|2024-11-05 20:35:00|8634.8|8633.3|8634.4|8632.9|8635.8|8634.3|8634.3|8632.8|142
1730839200000|2024-11-05 20:40:00|8634.3|8632.8|8635.5|8634|8635.6|8634.1|8633.9|8632.4|207
1730839500000|2024-11-05 20:45:00|8635.6|8634.1|8636.7|8635.2|8637|8635.5|8635.6|8634.1|103
1730839800000|2024-11-05 20:50:00|8636.8|8635.3|8636|8634.5|8636.8|8635.3|8635.4|8633.9|86
1730840100000|2024-11-05 20:55:00|8636.1|8634.6|8634.5|8633|8636.2|8634.7|8634|8632.5|119
1730840400000|2024-11-05 21:00:00|8634.7|8633.2|8634.9|8632.5|8635.4|8633.7|8634.3|8632.3|349
1730840700000|2024-11-05 21:05:00|8635|8632.6|8635.3|8632.9|8635.7|8633.3|8634.8|8632.4|165
1730841000000|2024-11-05 21:10:00|8635.2|8632.8|8634|8631.6|8635.4|8633|8633.8|8631.4|154
1730841300000|2024-11-05 21:15:00|8633.7|8631.3|8633.1|8630.7|8633.7|8631.6|8632.6|8630.6|123
1730841600000|2024-11-05 21:20:00|8633.4|8631|8634.9|8632.5|8635.2|8632.9|8633.4|8631|34
1730841900000|2024-11-05 21:25:00|8635|8632.6|8634.2|8631.8|8635|8632.6|8634.1|8631.7|64
1730842200000|2024-11-05 21:30:00|8634.5|8632.1|8634.6|8632.2|8635.3|8632.9|8634.2|8631.8|73
1730842500000|2024-11-05 21:35:00|8634.5|8632.1|8633.7|8631.3|8634.6|8632.2|8633.1|8630.7|58
1730842800000|2024-11-05 21:40:00|8633.8|8631.4|8634.5|8632.1|8634.8|8632.4|8633.8|8631.4|92
1730843100000|2024-11-05 21:45:00|8634.2|8631.8|8633.5|8631.1|8634.9|8632.5|8633|8630.6|109
1730843400000|2024-11-05 21:50:00|8633.3|8630.9|8633.3|8630.9|8633.8|8631.4|8632.7|8630.3|82
1730843700000|2024-11-05 21:55:00|8634.1|8630.2|8634.3|8627.8|8635.1|8631.1|8633.5|8627|268
1730844000000|2024-11-05 22:00:00|8635.2|8628.7|8635.4|8628.9|8637.9|8631.4|8635.2|8628.7|7
1730844300000|2024-11-05 22:05:00|8637.6|8631.1|8638|8631.5|8638.1|8631.6|8634.6|8628.1|57
1730844600000|2024-11-05 22:10:00|8635.9|8629.4|8635.8|8629.3|8636|8629.5|8635.5|8629|9
1730844900000|2024-11-05 22:15:00|8635.7|8629.2|8635.9|8629.4|8636|8629.5|8635.7|8629.2|9
1730845200000|2024-11-05 22:20:00|8635.8|8629.3|8635.7|8629.2|8637.4|8630.9|8635.5|8629|34
1730845500000|2024-11-05 22:25:00|8635.8|8629.3|8635.5|8629|8636|8629.5|8635.5|8629|18
1730845800000|2024-11-05 22:30:00|8635.6|8629.1|8632.5|8626|8636.3|8629.8|8632.5|8626|83
1730846100000|2024-11-05 22:35:00|8631.3|8624.8|8633.3|8626.8|8633.5|8627|8631.2|8624.7|38
1730846400000|2024-11-05 22:40:00|8633.2|8626.7|8632.8|8626.3|8633.3|8626.8|8632.6|8626.1|19
1730846700000|2024-11-05 22:45:00|8632.9|8626.4|8633|8626.5|8633.1|8626.6|8632.8|8626.3|18
1730847000000|2024-11-05 22:50:00|8632.9|8626.4|8633.4|8626.9|8633.4|8626.9|8632.7|8626.2|38
1730847300000|2024-11-05 22:55:00|8633.3|8626.8|8635|8628.5|8635.4|8628.9|8633|8626.5|54
1730847600000|2024-11-05 23:00:00|8635.7|8629.2|8635.4|8630.3|8638.4|8631.9|8633.8|8627.3|170
1730847900000|2024-11-05 23:05:00|8634.7|8631.1|8635.5|8633|8636.3|8633.8|8633.5|8630.2|131
1730848200000|2024-11-05 23:10:00|8635.4|8633.1|8635.9|8633.4|8636.8|8634.3|8633.5|8631|119
1730848500000|2024-11-05 23:15:00|8636.2|8633.5|8641.1|8638.7|8642.7|8640.3|8636|8633.5|141
1730848800000|2024-11-05 23:20:00|8641|8638.6|8639.9|8637.5|8642.1|8639.7|8639.7|8637.3|167
1730849100000|2024-11-05 23:25:00|8640.1|8637.7|8639.2|8636.8|8640.9|8638.5|8639.2|8636.8|122
1730849400000|2024-11-05 23:30:00|8639.3|8636.9|8635.8|8633.4|8640.7|8638.3|8635.8|8633.4|249
1730849700000|2024-11-05 23:35:00|8636.1|8633.7|8637.5|8635.1|8638.6|8636.2|8635.9|8633.5|163
1730850000000|2024-11-05 23:40:00|8637.4|8635|8631.8|8629.4|8638.2|8635.8|8631|8628.6|228
1730850300000|2024-11-05 23:45:00|8631.9|8629.5|8631.6|8629.2|8633.5|8631.1|8630.6|8628.2|323
1730850600000|2024-11-05 23:50:00|8631.5|8629.1|8629.2|8626.8|8632.1|8629.7|8628.3|8625.9|251
1730850900000|2024-11-05 23:55:00|8629.1|8626.7|8626.1|8623.7|8629.1|8626.7|8623.3|8620.9|347
1730851200000|2024-11-06 00:00:00|8626|8623.6|8626.5|8624.1|8628.5|8626.1|8621.3|8618.9|478
1730851500000|2024-11-06 00:05:00|8626.6|8624.2|8632.3|8629.9|8635|8632.6|8626.3|8623.9|431
1730851800000|2024-11-06 00:10:00|8632.2|8629.8|8644.7|8642.3|8648.8|8646.4|8631.6|8629.2|655
1730852100000|2024-11-06 00:15:00|8644.5|8642.1|8651.2|8648.8|8652.2|8649.8|8641.5|8639.1|543
1730852400000|2024-11-06 00:20:00|8651.3|8648.9|8661.4|8659|8664.4|8662|8649.7|8647.3|790
1730852700000|2024-11-06 00:25:00|8661.5|8659.1|8664.9|8662.5|8664.9|8662.5|8657.8|8655.4|554
1730853000000|2024-11-06 00:30:00|8664.5|8662.1|8673.1|8670.7|8675.3|8672.9|8664.5|8662.1|999
1730853300000|2024-11-06 00:35:00|8673.2|8670.8|8675.6|8673.2|8675.6|8673.2|8667.3|8664.9|815
1730853600000|2024-11-06 00:40:00|8675.5|8673.1|8680.5|8678.1|8681.3|8678.9|8674.7|8672.3|704
1730853900000|2024-11-06 00:45:00|8681.4|8679|8678.3|8675.9|8685.2|8682.8|8675.6|8673.2|895
1730854200000|2024-11-06 00:50:00|8678.4|8676|8679.1|8676.7|8680.9|8678.5|8675.2|8672.8|656
1730854500000|2024-11-06 00:55:00|8679.2|8676.8|8686.5|8685|8687.3|8685.3|8676.3|8673.9|578
1730854800000|2024-11-06 01:00:00|8686.4|8684.9|8697.5|8695.1|8698.7|8696.3|8686.1|8684.6|1061
1730855100000|2024-11-06 01:05:00|8697.7|8695.3|8692.1|8689.7|8701.5|8699.1|8690|8687.6|932
1730855400000|2024-11-06 01:10:00|8692|8689.6|8689|8686.6|8693.8|8691.4|8685.9|8683.5|804
1730855700000|2024-11-06 01:15:00|8688.3|8685.9|8686.1|8684.6|8688.3|8685.9|8674.5|8672.1|887
1730856000000|2024-11-06 01:20:00|8686|8684.5|8686.7|8684.3|8689.2|8687.3|8682|8679.6|738
1730856300000|2024-11-06 01:25:00|8686.8|8684.4|8695|8693.5|8695.2|8693.7|8684.5|8682.1|592
1730856600000|2024-11-06 01:30:00|8695.1|8693.6|8693|8690.6|8698.2|8696.6|8691.7|8689.3|691
1730856900000|2024-11-06 01:35:00|8693.2|8690.8|8693|8690.6|8695.5|8693.1|8688.8|8686.4|609
1730857200000|2024-11-06 01:40:00|8692.9|8690.5|8689.1|8686.7|8693.4|8691.1|8688.7|8686.3|538
1730857500000|2024-11-06 01:45:00|8689.2|8686.8|8685.9|8683.5|8690.1|8687.7|8682.7|8680.3|586
1730857800000|2024-11-06 01:50:00|8686.1|8683.7|8679.9|8677.5|8686.6|8684.2|8679.9|8677.5|520
1730858100000|2024-11-06 01:55:00|8679.8|8677.4|8692.1|8689.7|8692.5|8690.1|8679.2|8676.8|582
1730858400000|2024-11-06 02:00:00|8692.6|8690.2|8695.3|8692.9|8695.4|8693|8691.2|8688.8|543
1730858700000|2024-11-06 02:05:00|8695.4|8693|8703.4|8701|8705.2|8702.8|8693.2|8690.8|621
1730859000000|2024-11-06 02:10:00|8703.3|8700.9|8714.2|8711.8|8715.2|8711.9|8702.7|8700.3|694
1730859300000|2024-11-06 02:15:00|8714.1|8711.7|8711.4|8709.9|8715.2|8713.1|8710.5|8708.1|639
1730859600000|2024-11-06 02:20:00|8712.5|8711|8706.2|8704.7|8712.5|8711|8704.7|8702.3|759
1730859900000|2024-11-06 02:25:00|8706.9|8704.5|8720.5|8718.1|8720.6|8718.2|8706.5|8704.1|702
1730860200000|2024-11-06 02:30:00|8720.4|8718|8724.1|8721.7|8725|8722.7|8717.3|8714.9|754
1730860500000|2024-11-06 02:35:00|8724.2|8721.8|8721|8718.6|8729.4|8727|8718.2|8715.8|1017
1730860800000|2024-11-06 02:40:00|8720.3|8717.9|8717.6|8715.2|8723.4|8721|8713.3|8710.9|853
1730861100000|2024-11-06 02:45:00|8716.9|8715.4|8716.5|8714.1|8726.3|8723.9|8715|8712.6|897
1730861400000|2024-11-06 02:50:00|8716.4|8714|8720.4|8718|8725.6|8723.2|8711.9|8710.1|735
1730861700000|2024-11-06 02:55:00|8720.1|8717.7|8727.8|8725.4|8729|8727|8715.3|8713.4|762
1730862000000|2024-11-06 03:00:00|8727.7|8725.3|8731.9|8729.5|8740.2|8737.8|8727.7|8725.3|941
1730862300000|2024-11-06 03:05:00|8732|8729.6|8724.3|8721.9|8739|8736.6|8724.1|8721.7|783
1730862600000|2024-11-06 03:10:00|8723.9|8722.4|8735.4|8733|8738.2|8735.8|8716.6|8714.2|980
1730862900000|2024-11-06 03:15:00|8735.5|8733.1|8737.8|8735.4|8743|8740.9|8734.1|8731.7|794
1730863200000|2024-11-06 03:20:00|8738|8735.6|8728.5|8726.1|8738|8735.6|8725.6|8723.2|831
1730863500000|2024-11-06 03:25:00|8728.6|8726.2|8734.5|8732.1|8736.1|8733.7|8723.2|8720.8|611
1730863800000|2024-11-06 03:30:00|8734.6|8732.2|8732.5|8730.1|8737|8734.6|8729.9|8727.5|572
1730864100000|2024-11-06 03:35:00|8731.9|8729.5|8747.2|8744.8|8749.2|8746.8|8730|8727.6|568
1730864400000|2024-11-06 03:40:00|8747.1|8744.7|8752|8749.6|8752.2|8749.8|8747.1|8744.7|811
1730864700000|2024-11-06 03:45:00|8751.9|8749.5|8749.5|8747.1|8755.1|8752.7|8741.5|8739.1|759
1730865000000|2024-11-06 03:50:00|8749.7|8747.3|8740.5|8738.1|8752.4|8750|8740.2|8738.1|594
1730865300000|2024-11-06 03:55:00|8740.2|8737.8|8735.3|8732.9|8741.1|8738.7|8732.3|8729.9|667
1730865600000|2024-11-06 04:00:00|8735.4|8733|8732.4|8730|8736.5|8734.1|8726.3|8723.9|720
1730865900000|2024-11-06 04:05:00|8732.3|8729.9|8729.7|8727.3|8736.4|8734|8727|8724.6|624
1730866200000|2024-11-06 04:10:00|8728.8|8726.4|8727.7|8725.3|8731.7|8729.3|8723.1|8720.7|580
1730866500000|2024-11-06 04:15:00|8727.8|8725.4|8724.5|8722.1|8728.7|8726.3|8721.4|8719|630
1730866800000|2024-11-06 04:20:00|8724.6|8722.2|8724.3|8721.9|8725.2|8722.8|8718.8|8716.4|465
1730867100000|2024-11-06 04:25:00|8724.2|8721.8|8727.9|8725.5|8729.3|8726.9|8722.8|8720.4|494
1730867400000|2024-11-06 04:30:00|8728|8725.6|8721.8|8719.4|8731.5|8729.1|8721.4|8719|415
1730867700000|2024-11-06 04:35:00|8721.9|8719.5|8718.6|8716.2|8722.7|8720.3|8714.4|8712|531
1730868000000|2024-11-06 04:40:00|8718.7|8716.3|8723.9|8721.5|8725.4|8723|8707.4|8705|798
1730868300000|2024-11-06 04:45:00|8723.7|8721.3|8721.8|8719.4|8727.8|8725.4|8719.9|8717.5|627
1730868600000|2024-11-06 04:50:00|8721.7|8719.3|8721.1|8718.7|8725.4|8723|8718.8|8716.4|637
1730868900000|2024-11-06 04:55:00|8720.6|8718.2|8716.9|8714.5|8724.4|8722|8715.8|8713.4|650
1730869200000|2024-11-06 05:00:00|8717.1|8714.7|8713.2|8710.8|8718.3|8715.9|8707.7|8705.3|764
1730869500000|2024-11-06 05:05:00|8713.1|8710.7|8713|8710.6|8713.8|8711.4|8704.4|8702|570
1730869800000|2024-11-06 05:10:00|8713.3|8710.9|8714.2|8711.8|8716.8|8714.4|8708.8|8706.4|639
1730870100000|2024-11-06 05:15:00|8714.3|8711.9|8693.5|8691.1|8714.8|8712.4|8685|8682.6|701
1730870400000|2024-11-06 05:20:00|8693.6|8691.2|8710.8|8708.4|8711.6|8709.2|8688.1|8685.7|850
1730870700000|2024-11-06 05:25:00|8710.9|8708.5|8710.3|8707.9|8713.8|8711.4|8707.7|8705.3|647
1730871000000|2024-11-06 05:30:00|8711.1|8708.7|8719.3|8716.9|8722.9|8720.5|8709.8|8707.4|660
1730871300000|2024-11-06 05:35:00|8719.4|8717|8723.7|8721.3|8730.1|8727.7|8718.7|8716.3|677
1730871600000|2024-11-06 05:40:00|8723.8|8721.4|8724|8721.6|8727.5|8725.1|8716.4|8714|592
1730871900000|2024-11-06 05:45:00|8724.3|8721.9|8722.7|8720.3|8724.6|8722.2|8718.5|8716.1|436
1730872200000|2024-11-06 05:50:00|8722.6|8720.2|8722.5|8720.1|8725.7|8723.3|8720.2|8717.8|440
1730872500000|2024-11-06 05:55:00|8722.4|8720|8715.7|8713.3|8722.6|8720.2|8712.2|8709.8|573
1730872800000|2024-11-06 06:00:00|8715.5|8713.1|8717|8714.6|8724.6|8722.2|8711.9|8709.5|689
1730873100000|2024-11-06 06:05:00|8717.1|8714.7|8719.6|8717.2|8727.6|8725.2|8716.7|8714.3|643
1730873400000|2024-11-06 06:10:00|8719.8|8717.4|8726.7|8724.3|8730.8|8728.4|8717.1|8714.7|698
1730873700000|2024-11-06 06:15:00|8726.6|8724.2|8726.7|8724.3|8727.1|8724.7|8720.9|8718.5|590
1730874000000|2024-11-06 06:20:00|8726.8|8724.4|8734.9|8732.5|8736.6|8734.2|8725.5|8723.1|515
1730874300000|2024-11-06 06:25:00|8735.1|8732.7|8734.8|8732.4|8737|8734.6|8731.7|8729.3|625
1730874600000|2024-11-06 06:30:00|8734.6|8732.2|8735.6|8733.2|8740.1|8737.7|8727.8|8725.4|671
1730874900000|2024-11-06 06:35:00|8735.5|8733.1|8745.3|8742.9|8745.3|8742.9|8731.7|8729.3|786
1730875200000|2024-11-06 06:40:00|8745.2|8742.8|8738.5|8736.1|8747.4|8745|8737.2|8734.8|610
1730875500000|2024-11-06 06:45:00|8738.6|8736.2|8740.8|8738.4|8741.7|8739.3|8735.4|8733|648
1730875800000|2024-11-06 06:50:00|8741|8738.6|8736.2|8733.8|8744.9|8742.5|8736|8733.6|707
1730876100000|2024-11-06 06:55:00|8736.1|8733.7|8734.4|8732|8736.7|8734.3|8731.8|8729.4|637
1730876400000|2024-11-06 07:00:00|8734.3|8731.9|8730.6|8728.2|8734.7|8732.3|8725.9|8723.5|587
1730876700000|2024-11-06 07:05:00|8730.5|8728.1|8730.8|8728.4|8736.8|8734.4|8729|8726.6|744
1730877000000|2024-11-06 07:10:00|8730.9|8728.5|8729|8727.5|8736.4|8734.9|8727.2|8724.8|684
1730877300000|2024-11-06 07:15:00|8729.1|8727.6|8722.4|8720|8732.2|8730.5|8722.4|8720|678
1730877600000|2024-11-06 07:20:00|8722|8719.6|8724.1|8722.6|8728.7|8726.8|8720.2|8718.7|551
1730877900000|2024-11-06 07:25:00|8724.2|8722.7|8726|8724.5|8735.3|8732.9|8723|8720.6|704
1730878200000|2024-11-06 07:30:00|8726.4|8724|8731.6|8729.2|8734.6|8732.2|8726.1|8723.7|742
1730878500000|2024-11-06 07:35:00|8731.5|8729.1|8735.4|8733|8735.7|8734|8729.7|8727.3|586
1730878800000|2024-11-06 07:40:00|8735.3|8732.9|8741.5|8739.1|8743.3|8741.8|8734.7|8732.3|713
1730879100000|2024-11-06 07:45:00|8741.3|8738.9|8732.3|8729.9|8742.5|8740.7|8731.6|8729.5|656
1730879400000|2024-11-06 07:50:00|8732.4|8730|8739.9|8737.5|8745.9|8743.8|8732|8729.6|737
1730879700000|2024-11-06 07:55:00|8739.8|8737.4|8746.2|8744.7|8748|8746.3|8736.6|8734.2|558
1730880000000|2024-11-06 08:00:00|8746.3|8744.8|8739.7|8737.3|8749.8|8747.4|8737.4|8735|885
1730880300000|2024-11-06 08:05:00|8739.9|8737.5|8741.9|8739.5|8747.2|8745.1|8739.6|8737.2|761
1730880600000|2024-11-06 08:10:00|8741.8|8739.4|8746.7|8744.3|8748.1|8746.6|8741.3|8738.9|606
1730880900000|2024-11-06 08:15:00|8746.5|8744.1|8741.1|8738.7|8749.5|8747.3|8738.8|8737.3|603
1730881200000|2024-11-06 08:20:00|8740.7|8738.3|8743.9|8742.4|8745.7|8744.2|8740.5|8738.3|540
1730881500000|2024-11-06 08:25:00|8743.5|8742|8740.8|8739.3|8743.7|8742.2|8736|8733.6|610
1730881800000|2024-11-06 08:30:00|8740.7|8739.2|8741.6|8740.1|8745|8743.1|8734.7|8732.6|602
1730882100000|2024-11-06 08:35:00|8741.7|8740.2|8742.6|8740.2|8747.4|8745.9|8737.7|8735.3|711
1730882400000|2024-11-06 08:40:00|8742.7|8740.3|8741|8739.5|8744.5|8742.6|8738.9|8736.5|527
1730882700000|2024-11-06 08:45:00|8741.1|8739.6|8742.5|8740.1|8742.5|8740.8|8738.3|8736.8|471
1730883000000|2024-11-06 08:50:00|8742.8|8740.4|8736.5|8734.1|8742.8|8741|8736.5|8734.1|430
1730883300000|2024-11-06 08:55:00|8735.8|8734.3|8735|8733.5|8737.8|8736.3|8729.9|8728.4|503
1730883600000|2024-11-06 09:00:00|8735.2|8733.7|8739.7|8738.2|8741.6|8740.1|8735|8732.9|455
1730883900000|2024-11-06 09:05:00|8739.8|8738.3|8739.5|8738|8743.2|8741.7|8737.9|8736.4|365
1730884200000|2024-11-06 09:10:00|8739.4|8737.9|8740|8738.5|8740.5|8738.9|8734.5|8732.1|417
1730884500000|2024-11-06 09:15:00|8739.9|8738.4|8741.9|8739.5|8742.4|8740.1|8738|8735.6|360
1730884800000|2024-11-06 09:20:00|8741.8|8739.4|8745.1|8743.6|8745.4|8743.9|8739.4|8737|444
1730885100000|2024-11-06 09:25:00|8745.2|8743.7|8744.8|8742.4|8750.1|8748.6|8743.3|8741.8|352
1730885400000|2024-11-06 09:30:00|8744.3|8741.9|8738.5|8737|8746.8|8744.4|8738.5|8737|352
1730885700000|2024-11-06 09:35:00|8738.4|8736.9|8746.5|8744.1|8746.9|8744.9|8736.5|8735|405
1730886000000|2024-11-06 09:40:00|8746.3|8743.9|8747.4|8745.9|8748.7|8747.2|8745.2|8743.2|405
1730886300000|2024-11-06 09:45:00|8747.5|8746|8737.5|8736|8749.3|8747.8|8737.2|8734.8|409
1730886600000|2024-11-06 09:50:00|8737.6|8736.1|8741.3|8739.8|8741.7|8740.2|8737|8735.2|414
1730886900000|2024-11-06 09:55:00|8741.4|8739.9|8743|8741.5|8744.1|8742.6|8737.9|8736.3|375
1730887200000|2024-11-06 10:00:00|8743.1|8741.6|8746.8|8745.3|8747.9|8746.4|8742.1|8740.6|343
1730887500000|2024-11-06 10:05:00|8746.9|8745.4|8747.1|8745.6|8747.6|8746.1|8744.4|8742.9|298
1730887800000|2024-11-06 10:10:00|8747.3|8745.8|8744.5|8743|8750|8748.5|8744|8742.1|362
1730888100000|2024-11-06 10:15:00|8744.6|8743.1|8751.2|8749.7|8751.8|8750.3|8744|8742.5|316
1730888400000|2024-11-06 10:20:00|8751.3|8749.8|8741.7|8739.3|8751.5|8750|8741.5|8739.1|266
1730888700000|2024-11-06 10:25:00|8741.3|8739.8|8742.5|8741|8743.1|8741.2|8739.3|8737.8|317
1730889000000|2024-11-06 10:30:00|8742.6|8741.1|8747.3|8744.9|8747.6|8745.7|8742|8740.1|250
1730889300000|2024-11-06 10:35:00|8747.4|8745|8750.3|8747.9|8751.6|8749.6|8747.3|8745|258
1730889600000|2024-11-06 10:40:00|8750.4|8748|8751.4|8749.9|8752|8750.5|8749.2|8746.8|235
1730889900000|2024-11-06 10:45:00|8751.5|8750|8752.2|8750.7|8753.5|8752|8749.7|8748.2|233
1730890200000|2024-11-06 10:50:00|8752.4|8750.9|8755|8753.5|8756.8|8755.3|8752.3|8750.8|286
1730890500000|2024-11-06 10:55:00|8755.1|8753.6|8755.7|8754.2|8756|8754.5|8753.1|8751.6|255
1730890800000|2024-11-06 11:00:00|8755.8|8754.3|8755.5|8754|8757.8|8756.3|8754.3|8752.8|338
1730891100000|2024-11-06 11:05:00|8755.6|8754.1|8754.8|8753.3|8760.9|8758.8|8754.2|8752.7|364
1730891400000|2024-11-06 11:10:00|8754.6|8753.1|8758.9|8757.4|8759.3|8757.8|8754.3|8752.8|371
1730891700000|2024-11-06 11:15:00|8758.8|8757.3|8764|8761.6|8766.6|8765.1|8757.3|8755.8|506
1730892000000|2024-11-06 11:20:00|8764.2|8761.8|8765.5|8764|8766.2|8764.7|8762.4|8760.9|476
1730892300000|2024-11-06 11:25:00|8765.4|8763.9|8767.1|8765.6|8768.6|8766.5|8764.1|8762.5|353
1730892600000|2024-11-06 11:30:00|8767.4|8765.9|8764.1|8762.6|8768.9|8767.4|8763.8|8762.3|389
1730892900000|2024-11-06 11:35:00|8763.9|8762.4|8765.9|8764.4|8770.1|8768.6|8762.7|8761.2|437
1730893200000|2024-11-06 11:40:00|8766|8764.5|8769|8767.5|8770.3|8768.8|8765.7|8764.2|440
1730893500000|2024-11-06 11:45:00|8768.9|8767.4|8767|8765.5|8770.2|8768.7|8766.4|8764|403
1730893800000|2024-11-06 11:50:00|8767.1|8765.6|8769.9|8768.4|8770.3|8768.8|8765.2|8763.2|376
1730894100000|2024-11-06 11:55:00|8769.8|8768.3|8763.8|8762.3|8770.5|8769|8763.8|8762.3|303
1730894400000|2024-11-06 12:00:00|8763.9|8762.4|8763.8|8762.3|8764.4|8762.9|8757.8|8755.7|470
1730894700000|2024-11-06 12:05:00|8763.7|8762.2|8764.3|8761.9|8767.5|8765.9|8760.9|8759.4|397
1730895000000|2024-11-06 12:10:00|8764.4|8762|8766.3|8764.8|8767.9|8766.4|8763.6|8762|349
1730895300000|2024-11-06 12:15:00|8766.2|8764.7|8765.9|8764.4|8769.7|8768.2|8762.8|8761.3|386
1730895600000|2024-11-06 12:20:00|8766|8764.5|8765|8763.5|8768.9|8767.4|8764.2|8762.7|374
1730895900000|2024-11-06 12:25:00|8765.1|8763.6|8771|8769.5|8771.7|8770.2|8765.1|8763.6|313
1730896200000|2024-11-06 12:30:00|8771.1|8769.6|8770.6|8769.1|8773.7|8772.2|8769.2|8767.7|433
1730896500000|2024-11-06 12:35:00|8770.7|8769.2|8768.9|8767.4|8771.6|8770|8767.2|8765.7|386
1730896800000|2024-11-06 12:40:00|8768.7|8767.2|8771.2|8769.7|8771.7|8770.2|8766.7|8765.2|403
1730897100000|2024-11-06 12:45:00|8771.3|8769.8|8773.5|8772|8774.4|8772.9|8767.7|8765.3|538
1730897400000|2024-11-06 12:50:00|8773.7|8772.2|8764.5|8763|8773.7|8772.2|8764|8762.5|421
1730897700000|2024-11-06 12:55:00|8764.6|8763.1|8769.1|8767.6|8769.5|8768|8762.7|8761.2|401
1730898000000|2024-11-06 13:00:00|8769.9|8768.4|8764.4|8762.9|8771|8769.1|8764.2|8762.7|539
1730898300000|2024-11-06 13:05:00|8764.6|8763.1|8759.5|8758|8768.1|8766.6|8759|8757.5|470
1730898600000|2024-11-06 13:10:00|8759.4|8757.9|8760.1|8758.6|8761.1|8759.6|8751.4|8749.4|642
1730898900000|2024-11-06 13:15:00|8760.2|8758.7|8759.9|8758.4|8762|8760.5|8752.6|8750.5|616
1730899200000|2024-11-06 13:20:00|8759.6|8758.1|8767.7|8766.2|8767.8|8766.3|8759.4|8757.9|575
1730899500000|2024-11-06 13:25:00|8767.6|8766.1|8770.5|8769|8771.5|8770|8766.6|8765.1|429
1730899800000|2024-11-06 13:30:00|8770.2|8768.7|8763|8761.5|8770.5|8769|8762.3|8760.8|447
1730900100000|2024-11-06 13:35:00|8763.1|8761.6|8763.5|8762|8768.7|8767.2|8759|8757.5|583
1730900400000|2024-11-06 13:40:00|8763.3|8761.8|8764.4|8762.9|8766.1|8764.6|8762.1|8760.6|503
1730900700000|2024-11-06 13:45:00|8764.5|8763|8766.2|8764.7|8768|8766.5|8762|8760.2|407
1730901000000|2024-11-06 13:50:00|8766.3|8764.8|8761.3|8759.8|8767|8765.5|8759.1|8757.6|486
1730901300000|2024-11-06 13:55:00|8761.6|8760.1|8763.6|8762.1|8763.9|8762.4|8759.6|8758.1|572
1730901600000|2024-11-06 14:00:00|8763.7|8762.2|8761.5|8760|8764.2|8762.7|8755.6|8754.1|449
1730901900000|2024-11-06 14:05:00|8761.6|8760.1|8760.7|8759.2|8763.4|8761.9|8758.5|8757|453
1730902200000|2024-11-06 14:10:00|8760.8|8759.3|8757.6|8756.1|8761.3|8759.8|8755.8|8754.3|466
1730902500000|2024-11-06 14:15:00|8757.9|8756.4|8762.6|8761.1|8763.3|8761.8|8756.7|8755.2|490
1730902800000|2024-11-06 14:20:00|8762.7|8761.2|8762|8760.5|8764.9|8763.4|8760.1|8758.6|486
1730903100000|2024-11-06 14:25:00|8762.2|8760.7|8763.5|8762|8764.6|8763.1|8759.2|8757.7|547
1730903400000|2024-11-06 14:30:00|8763.6|8762.1|8765.6|8764.1|8768.7|8767.2|8762.5|8761|561
1730903700000|2024-11-06 14:35:00|8765.5|8764|8764.3|8761.9|8767.7|8766.2|8762.4|8760.5|547
1730904000000|2024-11-06 14:40:00|8764.2|8761.8|8762.9|8761.4|8767.6|8766.1|8761.9|8760.4|484
1730904300000|2024-11-06 14:45:00|8763|8761.5|8759.8|8758.3|8763.9|8762.4|8756.2|8754.3|590
1730904600000|2024-11-06 14:50:00|8760|8758.5|8760.5|8759|8763.6|8762.1|8757.7|8755.9|556
1730904900000|2024-11-06 14:55:00|8760.6|8759.1|8755.4|8753.9|8762.2|8760.7|8753.2|8751.7|527
1730905200000|2024-11-06 15:00:00|8755.6|8754.1|8747.4|8745.9|8755.6|8754.1|8745.9|8744.4|719
1730905500000|2024-11-06 15:05:00|8747.5|8746|8745.1|8743.6|8749.4|8747.8|8741.6|8739.7|733
1730905800000|2024-11-06 15:10:00|8745.2|8743.7|8753.7|8752.2|8755.6|8754.1|8743.8|8742.3|614
1730906100000|2024-11-06 15:15:00|8753.5|8752|8757|8755.5|8757.5|8756|8751.7|8750.2|477
1730906400000|2024-11-06 15:20:00|8756.9|8755.4|8761.9|8760.4|8762.2|8760.7|8755.2|8753.7|355
1730906700000|2024-11-06 15:25:00|8762|8760.5|8754.7|8752.3|8764|8762.5|8754.1|8752.2|410
1730907000000|2024-11-06 15:30:00|8754.8|8752.4|8754.8|8753.3|8759|8757.5|8753.2|8751.3|576
1730907300000|2024-11-06 15:35:00|8754.9|8753.4|8761.2|8759.7|8762.6|8761.1|8753.5|8752|544
1730907600000|2024-11-06 15:40:00|8761.1|8759.6|8761.6|8759.2|8764.4|8762.5|8759.3|8756.9|511
1730907900000|2024-11-06 15:45:00|8761.7|8759.3|8756.4|8754|8761.9|8759.5|8756.4|8754|490
1730908200000|2024-11-06 15:50:00|8756.3|8753.9|8753.4|8751.9|8756.8|8754.9|8747.8|8746.1|569
1730908500000|2024-11-06 15:55:00|8753.1|8751.6|8753|8751.5|8754.6|8753.1|8750.4|8748.9|736
1730908800000|2024-11-06 16:00:00|8753.2|8751.7|8749.9|8748.4|8754|8752.5|8746.7|8745|572
1730909100000|2024-11-06 16:05:00|8750.2|8748.7|8753.4|8751.9|8756.9|8755|8749.7|8748.2|467
1730909400000|2024-11-06 16:10:00|8753.3|8751.8|8758.3|8755.9|8759.7|8757.8|8753.2|8751.7|516
1730909700000|2024-11-06 16:15:00|8758.2|8755.8|8760.7|8759.2|8763|8761.5|8757.6|8755.2|472
1730910000000|2024-11-06 16:20:00|8760.8|8759.3|8759.5|8757.1|8763.4|8761.7|8759.1|8757.1|440
1730910300000|2024-11-06 16:25:00|8759.6|8757.2|8759.7|8757.3|8760.9|8758.5|8757.3|8754.9|365
1730910600000|2024-11-06 16:30:00|8759.8|8757.4|8761.7|8759.3|8763.1|8761.6|8758.9|8757|279
1730910900000|2024-11-06 16:35:00|8761.6|8759.2|8762.7|8761.2|8763.5|8762|8759.8|8758.3|260
1730911200000|2024-11-06 16:40:00|8762.8|8761.3|8765.7|8764.2|8766.6|8765.1|8762.8|8761.3|299
1730911500000|2024-11-06 16:45:00|8765.8|8764.3|8765.7|8764.2|8767.1|8765.6|8764|8762.1|254
1730911800000|2024-11-06 16:50:00|8765.8|8764.3|8765.5|8763.1|8767.9|8766.4|8764|8762.1|291
1730912100000|2024-11-06 16:55:00|8765.6|8763.2|8762.5|8761|8767.5|8765.8|8762|8760.5|314
1730912400000|2024-11-06 17:00:00|8762.4|8760.9|8763.7|8762.2|8764.2|8762.7|8761|8759.5|286
1730912700000|2024-11-06 17:05:00|8763.8|8762.3|8764|8761.6|8767.7|8765.7|8763.6|8761.4|337
1730913000000|2024-11-06 17:10:00|8764.1|8761.7|8760.2|8758.7|8764.1|8761.7|8759.9|8758.3|315
1730913300000|2024-11-06 17:15:00|8760.3|8758.8|8760.3|8758.8|8761.4|8759.7|8757.1|8755.1|338
1730913600000|2024-11-06 17:20:00|8760.6|8759.1|8756.8|8755.3|8760.6|8759.1|8755.7|8754.2|263
1730913900000|2024-11-06 17:25:00|8756.7|8755.2|8755.9|8754.4|8756.8|8755.3|8754.1|8752.6|342
1730914200000|2024-11-06 17:30:00|8756|8754.5|8756.7|8755.2|8758.8|8757.3|8756|8754.5|328
1730914500000|2024-11-06 17:35:00|8756.8|8755.3|8757.4|8755.9|8758.1|8756.6|8755.4|8753.9|230
1730914800000|2024-11-06 17:40:00|8757.5|8756|8757.9|8756.4|8759.5|8758|8757|8755.5|170
1730915100000|2024-11-06 17:45:00|8757.8|8756.3|8760.3|8758.8|8760.6|8759.1|8757.7|8756.2|155
1730915400000|2024-11-06 17:50:00|8760.1|8758.6|8762.5|8761|8762.8|8761.3|8760|8758.5|212
1730915700000|2024-11-06 17:55:00|8762.4|8760.9|8763.9|8762.4|8764.8|8763.3|8761.5|8760|280
1730916000000|2024-11-06 18:00:00|8764|8762.5|8762.3|8760.8|8765.7|8763.6|8758.6|8757.1|575
1730916300000|2024-11-06 18:05:00|8762.1|8760.6|8760.1|8758.6|8764.1|8762.6|8759|8757.3|376
1730916600000|2024-11-06 18:10:00|8760|8758.5|8753.4|8751.9|8760.7|8759.2|8752.6|8750.6|386
1730916900000|2024-11-06 18:15:00|8753.5|8752|8751.2|8748.8|8757.9|8756.4|8751.1|8748.7|314
1730917200000|2024-11-06 18:20:00|8751.6|8749.2|8750.9|8748.5|8752.8|8751|8750|8748.5|359
1730917500000|2024-11-06 18:25:00|8750.8|8748.4|8753.9|8751.5|8755.3|8753.8|8750.7|8748.4|321
1730917800000|2024-11-06 18:30:00|8753.8|8751.4|8755|8753.5|8755.7|8754.2|8752.6|8751|211
1730918100000|2024-11-06 18:35:00|8755.3|8753.8|8756.1|8753.7|8757.9|8756.4|8755.1|8752.7|243
1730918400000|2024-11-06 18:40:00|8756.3|8753.9|8755|8753.5|8756.8|8754.7|8754.2|8751.8|175
1730918700000|2024-11-06 18:45:00|8755.1|8753.6|8752.2|8750.7|8755.6|8754.1|8751.8|8750.1|191
1730919000000|2024-11-06 18:50:00|8752.3|8750.8|8754.9|8752.5|8755.3|8753.8|8752.3|8750.8|236
1730919300000|2024-11-06 18:55:00|8754.6|8752.2|8753.6|8752.1|8754.8|8753|8751.4|8749.9|221
1730919600000|2024-11-06 19:00:00|8753.4|8751.9|8754.1|8752.6|8757.8|8756.3|8753.2|8751.7|250
1730919900000|2024-11-06 19:05:00|8754.2|8752.7|8758.5|8757|8758.5|8757|8754.2|8752.7|302
1730920200000|2024-11-06 19:10:00|8758.6|8757.1|8761|8759.5|8762|8760.5|8758.3|8756.8|341
1730920500000|2024-11-06 19:15:00|8760.7|8759.2|8760.3|8758.8|8762.4|8760.9|8759.4|8757.9|269
1730920800000|2024-11-06 19:20:00|8760.1|8758.6|8757.8|8756.3|8761|8759.5|8757.8|8756.3|200
1730921100000|2024-11-06 19:25:00|8757.7|8756.2|8758.9|8757.4|8759.9|8758|8757.1|8755.6|240
1730921400000|2024-11-06 19:30:00|8759|8757.5|8759|8757.5|8759.4|8757.7|8756.6|8755.1|199
1730921700000|2024-11-06 19:35:00|8759.1|8757.6|8760|8758.5|8760.8|8759.3|8757.9|8756.4|229
1730922000000|2024-11-06 19:40:00|8759.9|8758.4|8760.7|8758.3|8761.8|8760.1|8757.4|8755.9|304
1730922300000|2024-11-06 19:45:00|8760.3|8758.8|8761.8|8760.3|8763.2|8761.4|8759.5|8758|272
1730922600000|2024-11-06 19:50:00|8761.7|8760.2|8761.8|8760.3|8763.7|8762.2|8761.5|8760|250
1730922900000|2024-11-06 19:55:00|8761.7|8760.2|8762|8760.5|8763.3|8761.8|8760.8|8759.3|298
1730923200000|2024-11-06 20:00:00|8761.9|8760.4|8764|8761.6|8765.3|8762.9|8760.8|8759.3|194
1730923500000|2024-11-06 20:05:00|8764.2|8761.8|8761.2|8759.7|8764.4|8762|8760.5|8759|166
1730923800000|2024-11-06 20:10:00|8761.3|8759.8|8762.5|8761|8762.7|8761.2|8760.6|8759.1|145
1730924100000|2024-11-06 20:15:00|8762.4|8760.9|8763.3|8761.8|8763.4|8761.9|8761.6|8760.1|178
1730924400000|2024-11-06 20:20:00|8763.2|8761.7|8760.6|8759.1|8763.2|8761.7|8759.9|8758.4|161
1730924700000|2024-11-06 20:25:00|8760.7|8759.2|8761.5|8760|8762.1|8760.6|8760.3|8758.8|168
1730925000000|2024-11-06 20:30:00|8761.4|8759.9|8761.6|8760.1|8762.3|8760.8|8761.1|8759.6|110
1730925300000|2024-11-06 20:35:00|8761.5|8760|8762.8|8761.3|8763|8761.5|8761.3|8759.8|171
1730925600000|2024-11-06 20:40:00|8762.7|8761.2|8762.3|8760.8|8763|8761.5|8761.4|8759.9|149
1730925900000|2024-11-06 20:45:00|8762.4|8760.9|8763.7|8762.2|8764.1|8762.6|8762.4|8760.9|112
1730926200000|2024-11-06 20:50:00|8763.6|8762.1|8763.9|8762.4|8764.2|8762.7|8762.1|8760.6|169
1730926500000|2024-11-06 20:55:00|8764|8762.5|8764|8762.5|8765.2|8763.7|8763.9|8762.4|200
1730926800000|2024-11-06 21:00:00|8764.1|8762.6|8766.2|8763.8|8766.4|8764.4|8764.1|8762.1|248
1730927100000|2024-11-06 21:05:00|8766.1|8763.7|8765.8|8763.4|8766.7|8764.7|8765.2|8762.8|103
1730927400000|2024-11-06 21:10:00|8765.7|8763.3|8765.3|8763.8|8766.2|8764.5|8765.3|8763.2|86
1730927700000|2024-11-06 21:15:00|8765.4|8763.9|8766.9|8764.5|8767.1|8765.4|8765.3|8763.8|118
1730928000000|2024-11-06 21:20:00|8767|8764.6|8767.3|8765.8|8767.9|8766.1|8766.6|8764.6|95
1730928300000|2024-11-06 21:25:00|8767.4|8765.9|8766.8|8765.3|8767.7|8766|8766.2|8764.3|108
1730928600000|2024-11-06 21:30:00|8766.5|8765|8765.4|8763.9|8766.5|8765|8765.1|8763.6|50
1730928900000|2024-11-06 21:35:00|8765.5|8764|8766|8764.5|8766.4|8764.9|8765.5|8764|212
1730929200000|2024-11-06 21:40:00|8766.1|8764.6|8766.8|8765.3|8767.5|8765.8|8766|8764.5|110
1730929500000|2024-11-06 21:45:00|8766.7|8765.2|8768.4|8766|8768.6|8766.4|8766.7|8765.2|60
1730929800000|2024-11-06 21:50:00|8768.3|8765.9|8767.8|8765.4|8768.4|8766|8767.6|8765.2|40
1730930100000|2024-11-06 21:55:00|8768.6|8764.7|8768.4|8762.4|8770.1|8764.7|8767.7|8762.4|231
1730930400000|2024-11-06 22:00:00|8767.6|8761.6|8763.8|8757.8|8768|8762|8763.8|8757.8|5
1730930700000|2024-11-06 22:05:00|8764.5|8758.5|8764.7|8758.7|8765|8759|8763.8|8757.8|27
1730931000000|2024-11-06 22:10:00|8764.8|8758.8|8764.8|8758.8|8764.9|8758.9|8764.7|8758.7|13
1730931300000|2024-11-06 22:15:00|8764.9|8758.9|8764.8|8758.8|8764.9|8758.9|8764.8|8758.8|10
1730931600000|2024-11-06 22:20:00|8764.7|8758.7|8764.6|8758.6|8764.8|8758.8|8764.6|8758.6|11
1730931900000|2024-11-06 22:25:00|8764.7|8758.7|8764.6|8758.6|8764.7|8758.7|8764.2|8758.2|11
1730932200000|2024-11-06 22:30:00|8765|8759|8764.5|8758.5|8765.4|8759.4|8764.2|8758.2|33
1730932500000|2024-11-06 22:35:00|8764.3|8758.3|8764.5|8758.5|8765.7|8759.7|8764.2|8758.2|39
1730932800000|2024-11-06 22:40:00|8764.6|8758.6|8764.4|8758.4|8764.9|8758.9|8764.2|8758.2|32
1730933100000|2024-11-06 22:45:00|8765.9|8759.9|8765.9|8759.9|8766.2|8760.2|8765.8|8759.8|35
1730933400000|2024-11-06 22:50:00|8765.8|8759.8|8765.9|8759.9|8766.1|8760.1|8765.8|8759.8|28
1730933700000|2024-11-06 22:55:00|8765.8|8759.8|8764.2|8758.2|8766|8760|8764.2|8758.2|49
1730934000000|2024-11-06 23:00:00|8764.9|8758.9|8761.5|8757.3|8766.5|8760.8|8761.5|8757|123
1730934300000|2024-11-06 23:05:00|8760.7|8758|8761.4|8759|8761.5|8759.1|8759.3|8756.9|51
1730934600000|2024-11-06 23:10:00|8761.6|8759.2|8762.2|8759.8|8762.9|8760.5|8760.6|8758.2|59
1730934900000|2024-11-06 23:15:00|8762.3|8759.9|8761.8|8759.4|8762.7|8760.3|8761.6|8759.2|98
1730935200000|2024-11-06 23:20:00|8761.7|8759.3|8762.5|8760.1|8763.1|8760.7|8761.4|8759|97
1730935500000|2024-11-06 23:25:00|8762.6|8760.2|8762.4|8760|8763.7|8761.3|8762.4|8760|83
1730935800000|2024-11-06 23:30:00|8762.5|8760.1|8761|8758.6|8762.9|8760.5|8760.9|8758.5|66
1730936100000|2024-11-06 23:35:00|8761.3|8758.9|8759.7|8757.3|8761.4|8759|8759.7|8757.3|71
1730936400000|2024-11-06 23:40:00|8759.8|8757.4|8760.2|8757.8|8760.8|8758.4|8759.4|8757|72
1730936700000|2024-11-06 23:45:00|8760.5|8758.1|8757.7|8755.3|8760.5|8758.1|8757.7|8755.3|102
1730937000000|2024-11-06 23:50:00|8757.8|8755.4|8756.7|8754.3|8758.7|8756.3|8756.5|8754.1|158
1730937300000|2024-11-06 23:55:00|8756.6|8754.2|8758.4|8756|8759|8756.6|8756.4|8754|111
1730937600000|2024-11-07 00:00:00|8758.5|8756.1|8759.6|8757.2|8760.5|8758.1|8757.9|8755.5|142
1730937900000|2024-11-07 00:05:00|8759.5|8757.1|8759.5|8757.1|8759.5|8757.1|8757.4|8755|153
1730938200000|2024-11-07 00:10:00|8759.6|8757.2|8761.2|8758.8|8763.3|8760.9|8759.5|8757.1|139
1730938500000|2024-11-07 00:15:00|8761.1|8758.7|8764.8|8762.4|8764.9|8762.5|8761|8758.6|193
1730938800000|2024-11-07 00:20:00|8765.2|8762.8|8769|8766.6|8769.4|8767|8765.2|8762.8|189
1730939100000|2024-11-07 00:25:00|8769.1|8766.7|8768.6|8766.2|8770|8767.6|8767.5|8765.1|151
1730939400000|2024-11-07 00:30:00|8768.7|8766.3|8770.7|8768.3|8771.1|8768.7|8768.3|8765.9|156
1730939700000|2024-11-07 00:35:00|8770.8|8768.4|8771.5|8769.1|8772.6|8770.2|8770.3|8767.9|148
1730940000000|2024-11-07 00:40:00|8771.4|8769|8771.1|8768.7|8771.5|8769.1|8770|8767.6|97
1730940300000|2024-11-07 00:45:00|8771.2|8768.8|8771.8|8769.4|8772|8769.6|8769.6|8767.2|128
1730940600000|2024-11-07 00:50:00|8771.9|8769.5|8770.9|8768.5|8773.7|8771.3|8770.4|8768|234
1730940900000|2024-11-07 00:55:00|8771|8768.6|8772.9|8770.5|8773.3|8770.9|8770.2|8767.8|161
1730941200000|2024-11-07 01:00:00|8773|8770.6|8768.8|8766.4|8773.1|8770.7|8768.7|8766.3|287
1730941500000|2024-11-07 01:05:00|8768.7|8766.3|8766.4|8764|8769.1|8766.7|8766.4|8764|208
1730941800000|2024-11-07 01:10:00|8766.1|8763.7|8766.9|8764.5|8768.1|8766|8766|8763.6|157
1730942100000|2024-11-07 01:15:00|8767|8764.6|8772.3|8769.9|8772.7|8770.3|8767|8764.6|264
1730942400000|2024-11-07 01:20:00|8772.1|8769.7|8773.9|8771.5|8775|8772.7|8771.9|8769.5|318
1730942700000|2024-11-07 01:25:00|8774.2|8771.8|8772.3|8769.9|8774.2|8772.4|8771.7|8769.6|174
1730943000000|2024-11-07 01:30:00|8772.2|8769.8|8775.4|8773|8775.4|8773|8771.2|8769|200
1730943300000|2024-11-07 01:35:00|8775.5|8773.1|8771|8768.6|8775.6|8773.2|8770.6|8768.2|257
1730943600000|2024-11-07 01:40:00|8770.7|8768.3|8765.9|8763.5|8770.8|8768.4|8765.7|8763.4|314
1730943900000|2024-11-07 01:45:00|8766|8763.6|8762.7|8760.3|8766.1|8763.7|8761.1|8759.6|259
1730944200000|2024-11-07 01:50:00|8762.6|8760.2|8766.8|8764.4|8768.1|8765.9|8761.8|8760|204
1730944500000|2024-11-07 01:55:00|8767|8764.6|8766.4|8764|8767.6|8765.2|8764.9|8763.4|197
1730944800000|2024-11-07 02:00:00|8766.3|8763.9|8763.8|8762.3|8767.1|8764.7|8763.3|8761.8|168
1730945100000|2024-11-07 02:05:00|8763.7|8762.2|8761.8|8760.3|8764|8762.5|8761.1|8759.6|238
1730945400000|2024-11-07 02:10:00|8761.7|8760.2|8762.5|8761|8763.3|8761.8|8761.2|8759.7|176
1730945700000|2024-11-07 02:15:00|8762.6|8761.1|8759.1|8757.6|8762.6|8761.1|8759|8757.5|166
1730946000000|2024-11-07 02:20:00|8759.2|8757.7|8757.9|8756.4|8760|8758|8757.1|8755.6|181
1730946300000|2024-11-07 02:25:00|8758.4|8756|8758|8756.5|8758.9|8757.4|8757.1|8755.2|168
1730946600000|2024-11-07 02:30:00|8758.1|8756.6|8756.7|8755.2|8758.8|8757.3|8756.6|8755.1|160
1730946900000|2024-11-07 02:35:00|8756.8|8755.3|8755.5|8754|8757.2|8755.7|8755.2|8753.7|165
1730947200000|2024-11-07 02:40:00|8755.8|8754.3|8754.8|8753.3|8756.5|8755|8754.5|8753|183
1730947500000|2024-11-07 02:45:00|8754.9|8753.4|8756.5|8755|8757.3|8755.8|8754|8752.5|212
1730947800000|2024-11-07 02:50:00|8756.6|8755.1|8755.8|8754.3|8757.7|8756.2|8755.8|8754.3|164
1730948100000|2024-11-07 02:55:00|8755.9|8754.4|8756.6|8755.1|8757.6|8756.1|8755.5|8753.6|152
1730948400000|2024-11-07 03:00:00|8756.7|8755.2|8757.8|8756.3|8758.7|8757|8756.5|8755|158
1730948700000|2024-11-07 03:05:00|8757.7|8756.2|8758.9|8757.4|8759.2|8757.7|8757.6|8756.1|93
1730949000000|2024-11-07 03:10:00|8758.8|8757.3|8758.4|8756.9|8759.9|8758.4|8758.4|8756.9|98
1730949300000|2024-11-07 03:15:00|8758.8|8757.3|8758.9|8757.4|8761|8759.5|8758.7|8757.2|95
1730949600000|2024-11-07 03:20:00|8759|8757.5|8759.3|8757.8|8760.6|8758.7|8758.9|8757.4|108
1730949900000|2024-11-07 03:25:00|8759.2|8757.7|8759.3|8757.8|8760.2|8758.7|8758.8|8757.3|82
1730950200000|2024-11-07 03:30:00|8759.2|8757.7|8759.8|8758.3|8760.5|8758.8|8759|8757.5|107
1730950500000|2024-11-07 03:35:00|8759.7|8758.2|8760.6|8758.2|8761.9|8760.4|8759.1|8757.6|138
1730950800000|2024-11-07 03:40:00|8760.3|8758.8|8760.2|8758.7|8761.5|8759.7|8760.1|8758.1|90
1730951100000|2024-11-07 03:45:00|8760.3|8758.8|8759.6|8757.2|8760.5|8758.9|8758.3|8756.4|114
1730951400000|2024-11-07 03:50:00|8759.5|8757.1|8760.3|8758.8|8760.6|8758.9|8758.8|8757.1|84
1730951700000|2024-11-07 03:55:00|8760.2|8758.7|8760.8|8758.4|8761.1|8758.8|8759.1|8757.1|142
1730952000000|2024-11-07 04:00:00|8760.9|8758.5|8762.2|8760.7|8762.8|8760.8|8760.8|8758.4|171
1730952300000|2024-11-07 04:05:00|8762.4|8760.9|8763.7|8762.2|8765.3|8763.3|8762|8760.3|162
1730952600000|2024-11-07 04:10:00|8764.1|8761.7|8762.2|8759.8|8764.2|8761.8|8761.2|8759.2|102
1730952900000|2024-11-07 04:15:00|8762.5|8760.1|8756.3|8753.9|8762.9|8760.5|8756.3|8753.9|233
1730953200000|2024-11-07 04:20:00|8756.5|8754.1|8756.1|8753.7|8756.8|8754.9|8755.2|8753.4|158
1730953500000|2024-11-07 04:25:00|8756|8753.6|8759|8756.6|8759.2|8757.4|8755.1|8752.9|176
1730953800000|2024-11-07 04:30:00|8759.2|8756.8|8758.1|8755.7|8760|8757.9|8757.5|8755.3|142
1730954100000|2024-11-07 04:35:00|8758|8755.6|8757.5|8755.1|8758.1|8755.7|8756.8|8754.4|89
1730954400000|2024-11-07 04:40:00|8757.3|8754.9|8758.3|8756.8|8758.4|8756.9|8756.4|8754.9|89
1730954700000|2024-11-07 04:45:00|8758.2|8756.7|8757.8|8756.3|8759.3|8757.4|8757.4|8755.5|90
1730955000000|2024-11-07 04:50:00|8757.7|8756.2|8756.9|8755.4|8758.3|8756.4|8756.9|8755.4|76
1730955300000|2024-11-07 04:55:00|8756.6|8755.1|8757.9|8756.4|8758.1|8756.6|8756.6|8755.1|83
1730955600000|2024-11-07 05:00:00|8758|8756.5|8757.6|8756.1|8758.4|8756.9|8757.2|8755.7|85
1730955900000|2024-11-07 05:05:00|8757.7|8756.2|8756.9|8755.4|8757.9|8756.4|8756.9|8755.4|100
1730956200000|2024-11-07 05:10:00|8756.8|8755.3|8757.5|8756|8757.9|8756.4|8756.8|8755.3|64
1730956500000|2024-11-07 05:15:00|8757.7|8756.2|8757.2|8755.7|8757.7|8756.2|8756.9|8755.4|59
1730956800000|2024-11-07 05:20:00|8757.3|8755.8|8758.9|8757.4|8759.4|8757.7|8757.2|8755.7|61
1730957100000|2024-11-07 05:25:00|8759|8757.5|8758.1|8755.7|8759.8|8758.2|8757.9|8755.7|83
1730957400000|2024-11-07 05:30:00|8758|8755.6|8758.2|8756.7|8758.3|8756.8|8757.5|8755.4|91
1730957700000|2024-11-07 05:35:00|8758.1|8756.6|8757.9|8756.4|8759.7|8758.2|8757.8|8755.7|100
1730958000000|2024-11-07 05:40:00|8757.7|8756.2|8756.9|8755.4|8758.1|8756.4|8756.8|8754.8|85
1730958300000|2024-11-07 05:45:00|8757|8755.5|8752.9|8751.4|8757.1|8755.6|8752.5|8751|206
1730958600000|2024-11-07 05:50:00|8752.8|8751.3|8752.3|8750.8|8753.6|8752.1|8751.5|8750|115
1730958900000|2024-11-07 05:55:00|8752.4|8750.9|8751.8|8750.3|8753|8751.5|8751.6|8750.1|114
1730959200000|2024-11-07 06:00:00|8751.7|8750.2|8753|8751.5|8753.6|8752.1|8751.5|8750|202
1730959500000|2024-11-07 06:05:00|8753.1|8751.6|8754.1|8752.6|8754.2|8752.7|8752.6|8751.1|144
1730959800000|2024-11-07 06:10:00|8754.2|8752.7|8752.6|8751.1|8754.4|8752.9|8752.2|8750.7|169
1730960100000|2024-11-07 06:15:00|8752.5|8751|8752.4|8750.9|8753.7|8752.2|8751.9|8750.4|95
1730960400000|2024-11-07 06:20:00|8752.5|8751|8753.1|8751.6|8754.1|8752.6|8752.4|8750.9|81
1730960700000|2024-11-07 06:25:00|8753.3|8751.8|8752.7|8751.2|8754.2|8752.7|8752.5|8751|129
1730961000000|2024-11-07 06:30:00|8752.6|8751.1|8751.6|8749.2|8752.6|8751.1|8751.3|8749.1|146
1730961300000|2024-11-07 06:35:00|8751.7|8749.3|8752.2|8750.7|8752.2|8750.7|8750.3|8748.8|126
1730961600000|2024-11-07 06:40:00|8752.1|8750.6|8751.2|8749.7|8752.7|8751.2|8751.1|8749.6|153
1730961900000|2024-11-07 06:45:00|8751.6|8750.1|8750.5|8749|8751.8|8750.3|8750|8748.5|140
1730962200000|2024-11-07 06:50:00|8750.7|8749.2|8752.1|8750.6|8753.1|8751.4|8750.7|8749.2|138
1730962500000|2024-11-07 06:55:00|8752.2|8750.7|8750|8748.5|8752.4|8750.9|8749.7|8748.2|162
1730962800000|2024-11-07 07:00:00|8750.1|8748.6|8749.1|8747.6|8750.6|8748.9|8748.9|8746.9|247
1730963100000|2024-11-07 07:05:00|8749.2|8747.7|8746.2|8744.7|8750|8748.5|8746.2|8744.7|349
1730963400000|2024-11-07 07:10:00|8746.3|8744.8|8744|8742.5|8746.8|8745.3|8741.8|8740.3|381
1730963700000|2024-11-07 07:15:00|8743.9|8742.4|8743.3|8741.8|8743.9|8742.4|8741.2|8739.7|334
1730964000000|2024-11-07 07:20:00|8743.4|8741.9|8737.7|8736.2|8744|8742.5|8737.3|8735.8|368
1730964300000|2024-11-07 07:25:00|8737.8|8736.3|8742.7|8741.2|8743.6|8742|8737|8735.5|315
1730964600000|2024-11-07 07:30:00|8742.8|8741.3|8741.6|8740.1|8744.9|8743|8741.2|8739.7|264
1730964900000|2024-11-07 07:35:00|8741.7|8740.2|8745.2|8743.7|8746.5|8745|8741.7|8740.2|250
1730965200000|2024-11-07 07:40:00|8745.3|8743.8|8743.3|8741.8|8746.1|8744.3|8743.3|8741.8|194
1730965500000|2024-11-07 07:45:00|8743.2|8741.7|8744.5|8743|8746.9|8745.4|8742.9|8741.4|209
1730965800000|2024-11-07 07:50:00|8744.6|8743.1|8747.2|8745.7|8748.6|8747.1|8744.6|8743.1|245
1730966100000|2024-11-07 07:55:00|8747.3|8745.8|8753.5|8751.1|8753.5|8751.1|8747.2|8745.7|279
1730966400000|2024-11-07 08:00:00|8753.4|8751|8756.3|8754.8|8757.3|8755.8|8751.1|8749.6|419
1730966700000|2024-11-07 08:05:00|8756.4|8754.9|8756.2|8754.7|8758.2|8756.7|8754.8|8753.3|337
1730967000000|2024-11-07 08:10:00|8756.3|8754.8|8752.5|8751|8757.7|8756.2|8751.8|8749.6|291
1730967300000|2024-11-07 08:15:00|8752.6|8751.1|8752|8750.5|8756.1|8754.6|8750.9|8749.4|374
1730967600000|2024-11-07 08:20:00|8752.1|8750.6|8747.7|8746.2|8753.6|8752.1|8746.6|8745.1|330
1730967900000|2024-11-07 08:25:00|8747.8|8746.3|8749.2|8747.7|8752|8750.5|8747.8|8746.3|288
1730968200000|2024-11-07 08:30:00|8749.3|8747.8|8751.9|8750.4|8752.8|8751.3|8746.9|8745.4|281
1730968500000|2024-11-07 08:35:00|8752.3|8750.8|8757.3|8755.8|8757.4|8755.9|8752.2|8750.7|286
1730968800000|2024-11-07 08:40:00|8757.5|8756|8761.3|8759.8|8762.5|8761|8757.3|8755.8|295
1730969100000|2024-11-07 08:45:00|8761.4|8759.9|8758.8|8757.3|8763.5|8762|8758.7|8757.2|252
1730969400000|2024-11-07 08:50:00|8758.7|8757.2|8757|8755.5|8758.8|8757.3|8755.5|8754|247
1730969700000|2024-11-07 08:55:00|8757.1|8755.6|8759.4|8757.9|8760.4|8758.7|8755.6|8754.1|251
1730970000000|2024-11-07 09:00:00|8759.5|8758|8761.4|8759.9|8763|8761.5|8759.4|8757.9|307
1730970300000|2024-11-07 09:05:00|8760.9|8759.4|8765.2|8763.7|8766.2|8764.7|8760.9|8759.4|273
1730970600000|2024-11-07 09:10:00|8765.1|8763.6|8763.6|8762.1|8766.5|8765|8762.3|8760.8|189
1730970900000|2024-11-07 09:15:00|8763.5|8762|8765.5|8764|8767.2|8765.7|8763.4|8761.9|221
1730971200000|2024-11-07 09:20:00|8765.4|8763.9|8764.4|8762.9|8765.5|8764|8761.2|8759.7|216
1730971500000|2024-11-07 09:25:00|8764.3|8762.8|8758.2|8756.7|8764.4|8762.9|8758|8756.5|227
1730971800000|2024-11-07 09:30:00|8758.1|8756.6|8761.7|8760.2|8762.9|8761.4|8756.7|8755.2|216
1730972100000|2024-11-07 09:35:00|8761.6|8760.1|8760.3|8758.8|8762.4|8760.9|8759.7|8758.2|211
1730972400000|2024-11-07 09:40:00|8759.8|8758.3|8759.3|8757.8|8762.4|8760.9|8759.2|8757.7|181
1730972700000|2024-11-07 09:45:00|8759.4|8757.9|8759.8|8758.3|8760.2|8758.7|8756.3|8754.8|233
1730973000000|2024-11-07 09:50:00|8759.7|8758.2|8760.6|8759.1|8761.3|8759.8|8759.1|8757.6|179
1730973300000|2024-11-07 09:55:00|8760.5|8759|8763.2|8761.7|8763.3|8761.8|8760|8758.5|95
1730973600000|2024-11-07 10:00:00|8763.3|8761.8|8761.3|8759.8|8763.3|8761.8|8760.4|8758.9|177
1730973900000|2024-11-07 10:05:00|8761.4|8759.9|8765.1|8763.6|8765.3|8763.8|8760.6|8759.1|151
1730974200000|2024-11-07 10:10:00|8765|8763.5|8761.1|8759.6|8765.2|8763.7|8761|8759.5|173
1730974500000|2024-11-07 10:15:00|8761|8759.5|8758.9|8757.4|8761.1|8759.6|8758.8|8757.3|124
1730974800000|2024-11-07 10:20:00|8759|8757.5|8760.2|8758.7|8761|8759.5|8758.6|8757.1|149
1730975100000|2024-11-07 10:25:00|8760.3|8758.8|8763.7|8762.2|8763.7|8762.2|8760.3|8758.8|190
1730975400000|2024-11-07 10:30:00|8763.8|8762.3|8762.9|8761.4|8763.8|8762.3|8761.9|8760.4|115
1730975700000|2024-11-07 10:35:00|8762.8|8761.3|8764.9|8763.4|8764.9|8763.4|8762.8|8761.3|146
1730976000000|2024-11-07 10:40:00|8765|8763.5|8766|8764.5|8766.9|8765.4|8764.7|8763.2|141
1730976300000|2024-11-07 10:45:00|8765.9|8764.4|8768.3|8766.8|8768.3|8766.8|8764.6|8763.1|141
1730976600000|2024-11-07 10:50:00|8768.4|8766.9|8766.6|8765.1|8769.9|8768.4|8766.6|8765.1|139
1730976900000|2024-11-07 10:55:00|8766.7|8765.2|8767.6|8766.1|8768|8766.5|8766.5|8765|120
1730977200000|2024-11-07 11:00:00|8767.7|8766.2|8771.1|8769.6|8771.1|8769.6|8767.6|8766.1|157
1730977500000|2024-11-07 11:05:00|8771.2|8769.7|8772.4|8770.9|8773.4|8771.9|8770.9|8769.4|170
1730977800000|2024-11-07 11:10:00|8772.3|8770.8|8771.7|8770.2|8773.4|8771.9|8771.5|8770|158
1730978100000|2024-11-07 11:15:00|8771.6|8770.1|8768.9|8767.4|8772.1|8770.6|8768.9|8767.4|175
1730978400000|2024-11-07 11:20:00|8769|8767.5|8768.3|8766.8|8769.8|8768.3|8768|8766.5|205
1730978700000|2024-11-07 11:25:00|8768.2|8766.7|8765.2|8763.7|8768.3|8766.8|8764|8762.5|188
1730979000000|2024-11-07 11:30:00|8765.3|8763.8|8767|8765.5|8767|8765.5|8764.3|8762.8|147
1730979300000|2024-11-07 11:35:00|8766.9|8765.4|8766.1|8764.6|8767.9|8766.4|8765.2|8763.7|172
1730979600000|2024-11-07 11:40:00|8766.2|8764.7|8768.6|8767.1|8769.3|8767.8|8765.7|8764.2|141
1730979900000|2024-11-07 11:45:00|8768.8|8767.3|8769.5|8768|8770.3|8768.8|8768.4|8766.9|169
1730980200000|2024-11-07 11:50:00|8769.6|8768.1|8769.2|8767.7|8770.9|8769.4|8768.8|8767.3|163
1730980500000|2024-11-07 11:55:00|8769.3|8767.8|8769.5|8767.1|8769.8|8768.2|8767.6|8766.1|160
1730980800000|2024-11-07 12:00:00|8769.6|8767.2|8767.4|8765|8771.3|8768.9|8766.6|8764.2|560
1730981100000|2024-11-07 12:05:00|8767.3|8764.9|8766.6|8764.2|8769.8|8767.4|8766.3|8763.9|499
1730981400000|2024-11-07 12:10:00|8766.7|8764.3|8768.3|8765.9|8769.5|8767.1|8765.4|8763|456
1730981700000|2024-11-07 12:15:00|8768.2|8765.8|8765.7|8763.3|8768.3|8765.9|8765|8762.6|418
1730982000000|2024-11-07 12:20:00|8765.8|8763.4|8762.8|8760.4|8766|8763.6|8762.6|8760.2|477
1730982300000|2024-11-07 12:25:00|8762.5|8760.1|8762.9|8760.5|8764.8|8762.4|8762.3|8759.9|402
1730982600000|2024-11-07 12:30:00|8763|8760.6|8764.3|8761.9|8764.6|8762.2|8761.4|8759|412
1730982900000|2024-11-07 12:35:00|8764.2|8761.8|8761.5|8759.1|8764.5|8762.1|8760.8|8758.4|348
1730983200000|2024-11-07 12:40:00|8761.4|8759|8760.3|8757.9|8762.9|8760.5|8759.4|8757|387
1730983500000|2024-11-07 12:45:00|8760.4|8758|8759.4|8757|8761.2|8758.8|8758.7|8756.3|438
1730983800000|2024-11-07 12:50:00|8759.3|8756.9|8751.6|8749.2|8759.3|8756.9|8751|8748.6|556
1730984100000|2024-11-07 12:55:00|8751.5|8749.1|8750.3|8747.9|8752.3|8749.9|8749.7|8747.3|451
1730984400000|2024-11-07 13:00:00|8750.1|8747.7|8749.5|8747.1|8751.1|8748.7|8747.4|8745|485
1730984700000|2024-11-07 13:05:00|8749|8746.6|8746.3|8743.9|8750.5|8748.1|8745.3|8742.9|529
1730985000000|2024-11-07 13:10:00|8746.4|8744|8741.3|8738.9|8746.8|8744.4|8741.2|8738.8|527
1730985300000|2024-11-07 13:15:00|8741.2|8738.8|8740|8737.6|8743.4|8741|8739.8|8737.4|457
1730985600000|2024-11-07 13:20:00|8739.7|8737.3|8742.4|8740|8744.5|8742.1|8739.7|8737.3|488
1730985900000|2024-11-07 13:25:00|8742.3|8739.9|8745|8740.5|8745.3|8741.4|8741.3|8738.8|347
1730986200000|2024-11-07 13:30:00|8744.8|8740.3|8747.8|8745.4|8750.3|8747.9|8740.8|8738.7|791
1730986500000|2024-11-07 13:35:00|8747.9|8745.5|8746.8|8744.4|8748|8745.6|8743|8740.6|779
1730986800000|2024-11-07 13:40:00|8746.9|8744.5|8749.9|8747.8|8750.5|8748.3|8746.7|8744.3|758
1730987100000|2024-11-07 13:45:00|8749.5|8747.9|8745|8742.6|8752|8749.6|8744.1|8741.7|660
1730987400000|2024-11-07 13:50:00|8745.1|8742.7|8741.3|8738.9|8745.8|8743.4|8739.5|8737.1|797
1730987700000|2024-11-07 13:55:00|8741.2|8738.8|8741.6|8739.2|8742.3|8739.9|8739.6|8737.2|595
1730988000000|2024-11-07 14:00:00|8741.4|8739|8740.8|8738.4|8743.7|8741.3|8740.5|8738.1|531
1730988300000|2024-11-07 14:05:00|8740.9|8738.5|8744.1|8741.7|8745.6|8743.2|8740.9|8738.5|518
1730988600000|2024-11-07 14:10:00|8743.9|8741.5|8748.8|8746.4|8749.1|8746.7|8743.2|8740.8|450
1730988900000|2024-11-07 14:15:00|8748.7|8746.3|8745.4|8743|8750.6|8748.2|8744.5|8742.1|423
1730989200000|2024-11-07 14:20:00|8745.3|8742.9|8748.3|8745.9|8748.8|8746.4|8744|8741.6|512
1730989500000|2024-11-07 14:25:00|8748.4|8746|8741.4|8739|8750.1|8747.7|8740.5|8738.1|538
1730989800000|2024-11-07 14:30:00|8741.5|8739.1|8742.2|8739.8|8744.7|8742.3|8741.1|8738.7|586
1730990100000|2024-11-07 14:35:00|8742.1|8739.7|8733.8|8731.4|8742.2|8739.8|8733.8|8731.4|665
1730990400000|2024-11-07 14:40:00|8733.7|8731.3|8731.5|8729.1|8735.4|8733|8729.9|8727.5|603
1730990700000|2024-11-07 14:45:00|8731.1|8728.7|8727.5|8725.1|8732.5|8730.1|8724.2|8721.8|539
1730991000000|2024-11-07 14:50:00|8727.4|8725|8722.7|8720.3|8727.6|8725.2|8722.1|8719.7|611
1730991300000|2024-11-07 14:55:00|8722.6|8720.2|8727.8|8725.4|8727.9|8725.5|8721.8|8719.4|515
1730991600000|2024-11-07 15:00:00|8727.6|8725.2|8730.1|8727.7|8731.1|8728.7|8727|8724.6|402
1730991900000|2024-11-07 15:05:00|8730|8727.6|8727.9|8725.5|8731.4|8729|8727.5|8725.1|417
1730992200000|2024-11-07 15:10:00|8728|8725.6|8722.9|8720.5|8728.8|8726.4|8722.8|8720.4|565
1730992500000|2024-11-07 15:15:00|8722.8|8720.4|8727.4|8725|8728.2|8725.8|8722.6|8720.2|509
1730992800000|2024-11-07 15:20:00|8727.3|8724.9|8721.4|8719|8728.5|8726.1|8721|8718.6|575
1730993100000|2024-11-07 15:25:00|8721.3|8718.9|8718.6|8716.2|8721.7|8719.3|8718|8715.6|490
1730993400000|2024-11-07 15:30:00|8718.7|8716.3|8712.8|8710.4|8719|8716.6|8710.8|8708.4|586
1730993700000|2024-11-07 15:35:00|8712.9|8710.5|8720|8717.6|8721.6|8719.2|8712.8|8710.4|470
1730994000000|2024-11-07 15:40:00|8719.9|8717.5|8718.3|8715.9|8720|8717.6|8716.8|8714.4|474
1730994300000|2024-11-07 15:45:00|8718.2|8715.8|8718.5|8716.1|8723.8|8721.4|8718.1|8715.7|581
1730994600000|2024-11-07 15:50:00|8718.4|8716|8713.7|8711.3|8719.8|8717.4|8713|8710.6|649
1730994900000|2024-11-07 15:55:00|8713.8|8711.4|8718.1|8715.7|8721|8718.6|8713.8|8711.4|610
1730995200000|2024-11-07 16:00:00|8718|8715.6|8723.2|8720.8|8723.2|8720.8|8715.9|8713.5|655
1730995500000|2024-11-07 16:05:00|8723.1|8720.7|8724.8|8722.4|8725.9|8723.5|8722.2|8719.8|512
1730995800000|2024-11-07 16:10:00|8724.6|8722.2|8725.1|8722.7|8726.6|8724.2|8724.2|8721.8|505
1730996100000|2024-11-07 16:15:00|8725.3|8722.9|8731.5|8729.1|8731.6|8729.2|8724.5|8722.1|549
1730996400000|2024-11-07 16:20:00|8731.4|8729|8727.8|8725.4|8731.7|8729.3|8727|8724.6|572
1730996700000|2024-11-07 16:25:00|8727.6|8725.2|8729|8726.6|8731.8|8729.4|8727.5|8725.1|520
1730997000000|2024-11-07 16:30:00|8729.1|8726.7|8723.1|8720.7|8729.1|8726.7|8723|8720.6|475
1730997300000|2024-11-07 16:35:00|8723|8720.6|8725.1|8722.7|8726|8723.6|8723|8720.6|424
1730997600000|2024-11-07 16:40:00|8725.5|8723.1|8722|8719.6|8726.2|8723.8|8721.3|8718.9|369
1730997900000|2024-11-07 16:45:00|8722.1|8719.7|8723.9|8721.5|8725.1|8722.7|8721.4|8719|398
1730998200000|2024-11-07 16:50:00|8724|8721.6|8726.6|8724.2|8727|8724.6|8723.5|8721.1|422
1730998500000|2024-11-07 16:55:00|8726.5|8724.1|8725.5|8723.1|8726.7|8724.3|8722.4|8720|408
1730998800000|2024-11-07 17:00:00|8725.6|8723.2|8729.8|8727.4|8730.1|8727.7|8725.5|8723.1|371
1730999100000|2024-11-07 17:05:00|8729.7|8727.3|8724.7|8722.3|8730.4|8728|8724.7|8722.3|368
1730999400000|2024-11-07 17:10:00|8724.8|8722.4|8723.9|8721.5|8724.8|8722.4|8722.3|8719.9|321
1730999700000|2024-11-07 17:15:00|8724|8721.6|8724.2|8721.8|8724.4|8722|8722|8719.6|357
1731000000000|2024-11-07 17:20:00|8724.4|8722|8722.4|8720|8724.5|8722.1|8721.3|8718.9|314
1731000300000|2024-11-07 17:25:00|8722.5|8720.1|8722.2|8719.8|8722.9|8720.5|8722.1|8719.7|206
1731000600000|2024-11-07 17:30:00|8721.7|8719.3|8721.7|8719.3|8723|8720.6|8719.9|8717.5|378
1731000900000|2024-11-07 17:35:00|8721.8|8719.4|8725.2|8722.8|8725.4|8723|8721.8|8719.4|282
1731001200000|2024-11-07 17:40:00|8725.1|8722.7|8725.2|8722.8|8725.7|8723.3|8723.7|8721.3|243
1731001500000|2024-11-07 17:45:00|8725.1|8722.7|8726.5|8724.1|8726.9|8724.5|8725.1|8722.7|183
1731001800000|2024-11-07 17:50:00|8726.4|8724|8725.1|8722.7|8726.6|8724.2|8723.7|8721.3|202
1731002100000|2024-11-07 17:55:00|8725|8722.6|8723.8|8721.4|8725.6|8723.2|8722.7|8720.3|259
1731002400000|2024-11-07 18:00:00|8723.7|8721.3|8728.5|8726.1|8728.5|8726.1|8723.7|8721.3|299
1731002700000|2024-11-07 18:05:00|8728.4|8726|8728.2|8725.8|8729.2|8726.8|8727.4|8725|271
1731003000000|2024-11-07 18:10:00|8728.3|8725.9|8727.5|8725.1|8729.5|8727.1|8727.4|8725|264
1731003300000|2024-11-07 18:15:00|8727.6|8725.2|8726.3|8723.9|8727.6|8725.2|8724.8|8722.4|181
1731003600000|2024-11-07 18:20:00|8726.4|8724|8724.9|8722.5|8727.3|8724.9|8724|8721.6|151
1731003900000|2024-11-07 18:25:00|8725|8722.6|8727.8|8725.4|8728|8725.6|8724.8|8722.4|187
1731004200000|2024-11-07 18:30:00|8727.9|8725.5|8730.5|8728.1|8730.9|8728.5|8727.5|8725.1|237
1731004500000|2024-11-07 18:35:00|8730.6|8728.2|8729|8726.6|8730.7|8728.3|8728.9|8726.5|193
1731004800000|2024-11-07 18:40:00|8729.1|8726.7|8728.7|8726.3|8730|8727.6|8728.4|8726|261
1731005100000|2024-11-07 18:45:00|8728.8|8726.4|8730.2|8727.8|8730.3|8727.9|8728.3|8725.9|182
1731005400000|2024-11-07 18:50:00|8730.3|8727.9|8731.6|8729.2|8731.8|8729.4|8729.7|8727.3|318
1731005700000|2024-11-07 18:55:00|8731.5|8729.1|8734.8|8730.3|8734.8|8731.2|8731.3|8727.7|303
1731006000000|2024-11-07 19:00:00|8734.4|8729.9|8752.2|8749.8|8752.3|8749.9|8731.5|8727.3|942
1731006300000|2024-11-07 19:05:00|8751.9|8749.5|8747.9|8745.5|8753.1|8750.7|8739.4|8737|773
1731006600000|2024-11-07 19:10:00|8748.3|8745.9|8737.6|8735.2|8748.4|8746|8737.1|8734.7|668
1731006900000|2024-11-07 19:15:00|8737.5|8735.1|8738.3|8735.9|8739.9|8737.5|8734.3|8731.9|561
1731007200000|2024-11-07 19:20:00|8738.5|8736.1|8738.1|8735.7|8741.3|8738.9|8737.1|8734.7|502
1731007500000|2024-11-07 19:25:00|8738.2|8735.8|8739.3|8736.9|8740|8737.6|8736.7|8734.3|502
1731007800000|2024-11-07 19:30:00|8739.2|8736.8|8735|8732.6|8739.2|8736.8|8732.2|8729.8|559
1731008100000|2024-11-07 19:35:00|8735.1|8732.7|8732.8|8730.4|8735.7|8733.3|8726.2|8723.8|714
1731008400000|2024-11-07 19:40:00|8732.9|8730.5|8745.7|8743.3|8751.7|8749.7|8732.8|8730.4|1668
1731008700000|2024-11-07 19:45:00|8745.5|8743.1|8738.1|8735.7|8746.8|8744.7|8735.3|8732.9|1028
1731009000000|2024-11-07 19:50:00|8737.8|8735.4|8734.7|8732.3|8737.8|8735.4|8732.4|8730|819
1731009300000|2024-11-07 19:55:00|8734.4|8732|8736|8733.6|8736.5|8734.5|8730|8727.6|830
1731009600000|2024-11-07 20:00:00|8736.1|8733.7|8726.5|8724.1|8737.7|8735.3|8724.2|8721.8|896
1731009900000|2024-11-07 20:05:00|8726.2|8723.8|8727.9|8725.5|8730.3|8727.9|8723.9|8721.5|710
1731010200000|2024-11-07 20:10:00|8727.8|8725.4|8721.7|8719.3|8728.9|8726.5|8719.8|8717.4|770
1731010500000|2024-11-07 20:15:00|8722|8719.6|8723.7|8721.3|8725.9|8723.5|8719.8|8717.4|640
1731010800000|2024-11-07 20:20:00|8723.6|8721.2|8722.5|8720.1|8724.4|8722|8721|8718.6|536
1731011100000|2024-11-07 20:25:00|8722.4|8720|8725.4|8723|8725.8|8723.4|8722|8719.6|411
1731011400000|2024-11-07 20:30:00|8725.5|8723.1|8724.6|8722.2|8726.5|8724.1|8723.1|8720.7|372
1731011700000|2024-11-07 20:35:00|8724.5|8722.1|8729.1|8726.7|8729.5|8727.1|8724.5|8722.1|468
1731012000000|2024-11-07 20:40:00|8729.2|8726.8|8728.7|8726.3|8730.6|8728.2|8727.4|8725|478
1731012300000|2024-11-07 20:45:00|8728.5|8726.1|8728.8|8726.4|8729.1|8726.7|8724.6|8722.2|438
1731012600000|2024-11-07 20:50:00|8728.9|8726.5|8726.1|8723.7|8729.3|8726.9|8724.3|8721.9|398
1731012900000|2024-11-07 20:55:00|8725.9|8723.5|8719.6|8717.2|8726.2|8723.8|8719.3|8716.9|505
1731013200000|2024-11-07 21:00:00|8720|8717.6|8718.8|8716.4|8722.1|8719.7|8718.3|8715.9|335
1731013500000|2024-11-07 21:05:00|8718.9|8716.5|8718.5|8716.1|8720.1|8717.7|8717.5|8715.1|215
1731013800000|2024-11-07 21:10:00|8718.6|8716.2|8718|8715.6|8719.7|8717.3|8717.9|8715.5|165
1731014100000|2024-11-07 21:15:00|8718.1|8715.7|8718.4|8716|8719.4|8717|8718.1|8715.7|58
1731014400000|2024-11-07 21:20:00|8718.5|8716.1|8720.4|8718|8720.5|8718.1|8718.3|8715.9|67
1731014700000|2024-11-07 21:25:00|8720.3|8717.9|8722.5|8720.1|8722.7|8720.3|8720.3|8717.9|116
1731015000000|2024-11-07 21:30:00|8722.4|8720|8724|8721.6|8724|8721.6|8721.9|8719.5|98
1731015300000|2024-11-07 21:35:00|8724.1|8721.7|8723.2|8720.8|8724.1|8721.7|8722.2|8719.8|97
1731015600000|2024-11-07 21:40:00|8723.4|8721|8727.1|8724.7|8727.8|8725.4|8723.3|8720.9|114
1731015900000|2024-11-07 21:45:00|8727|8724.6|8725.5|8723.1|8727.1|8724.7|8724|8721.6|116
1731016200000|2024-11-07 21:50:00|8725.4|8723|8726.7|8724.3|8726.8|8724.5|8725.2|8722.7|92
1731016500000|2024-11-07 21:55:00|8727.4|8723.5|8726|8720|8727.6|8723.6|8725.6|8719.6|174
1731016800000|2024-11-07 22:00:00|8725.8|8719.8|8726.7|8720.7|8727.1|8721.1|8725.6|8719.6|4
1731017100000|2024-11-07 22:05:00|8724.9|8718.9|8725.5|8719.5|8725.9|8719.9|8724.9|8718.9|44
1731017400000|2024-11-07 22:10:00|8725.7|8719.7|8725.3|8719.3|8725.9|8719.9|8725.2|8719.2|24
1731017700000|2024-11-07 22:15:00|8725.4|8719.4|8725.3|8719.3|8725.5|8719.5|8725.1|8719.1|7
1731018000000|2024-11-07 22:20:00|8725.5|8719.5|8725.7|8719.7|8725.9|8719.9|8725.5|8719.5|17
1731018300000|2024-11-07 22:25:00|8725.8|8719.8|8725.8|8719.8|8726|8720|8725.7|8719.7|16
1731018600000|2024-11-07 22:30:00|8725.7|8719.7|8725.3|8719.3|8725.8|8719.8|8725.3|8719.3|22
1731018900000|2024-11-07 22:35:00|8725.2|8719.2|8725.5|8719.5|8725.5|8719.5|8725.1|8719.1|14
1731019200000|2024-11-07 22:40:00|8725.6|8719.6|8725.5|8719.5|8725.6|8719.6|8725.4|8719.4|6
1731019500000|2024-11-07 22:45:00|8725.3|8719.3|8725.4|8719.4|8725.6|8719.6|8725.3|8719.3|10
1731019800000|2024-11-07 22:50:00|8724.7|8718.7|8724.5|8718.5|8724.7|8718.7|8724.2|8718.2|16
1731020100000|2024-11-07 22:55:00|8724.4|8718.4|8723.6|8717.6|8725.3|8719.3|8723.6|8717.6|25
1731020400000|2024-11-07 23:00:00|8723.9|8717.9|8726.6|8722.7|8727.8|8722.8|8723.9|8717.9|168
1731020700000|2024-11-07 23:05:00|8725.9|8723.5|8727.5|8725.1|8727.8|8725.4|8725.9|8723.5|38
1731021000000|2024-11-07 23:10:00|8727.6|8725.2|8728.2|8725.8|8728.7|8726.3|8727.5|8725.1|59
1731021300000|2024-11-07 23:15:00|8728.3|8725.9|8727.8|8726.3|8728.9|8727|8727.7|8725.5|68
1731021600000|2024-11-07 23:20:00|8727.9|8726.4|8726.1|8724.6|8727.9|8726.4|8726.1|8724.6|81
1731021900000|2024-11-07 23:25:00|8726.2|8724.7|8725.8|8723.4|8726.4|8724.9|8724|8722.5|80
1731022200000|2024-11-07 23:30:00|8726.1|8723.7|8724.2|8722.7|8726.2|8724.3|8724.2|8722.5|67
1731022500000|2024-11-07 23:35:00|8724.1|8722.6|8724.3|8721.9|8724.8|8722.9|8723.7|8721.7|69
1731022800000|2024-11-07 23:40:00|8724.4|8722|8724|8721.6|8724.9|8722.9|8723.5|8721.6|47
1731023100000|2024-11-07 23:45:00|8723.9|8721.5|8725.1|8722.7|8725.2|8722.8|8723.8|8721.4|74
1731023400000|2024-11-07 23:50:00|8725.2|8722.8|8726.3|8723.9|8726.4|8724|8724.6|8722.2|73
1731023700000|2024-11-07 23:55:00|8726.4|8724|8729|8726.6|8729.7|8727.3|8726.3|8723.9|86
1731024000000|2024-11-08 00:00:00|8728.9|8726.5|8728.4|8726|8730.9|8728.5|8728.2|8725.8|140
1731024300000|2024-11-08 00:05:00|8728.5|8726.1|8731|8728.6|8731.4|8729|8728|8725.6|108
1731024600000|2024-11-08 00:10:00|8730.9|8728.5|8728.6|8726.2|8731.1|8728.7|8728.5|8726.1|69
1731024900000|2024-11-08 00:15:00|8728.9|8726.5|8726.7|8724.3|8729|8726.6|8726.6|8724.2|84
1731025200000|2024-11-08 00:20:00|8726.9|8724.5|8728.5|8726.1|8728.5|8726.1|8725.6|8723.2|92
1731025500000|2024-11-08 00:25:00|8728.4|8726|8728.3|8725.9|8730.5|8728.1|8727.8|8725.8|83
1731025800000|2024-11-08 00:30:00|8727.9|8726.4|8729.1|8726.7|8729.2|8727.6|8726.5|8724.6|138
1731026100000|2024-11-08 00:35:00|8729|8726.6|8728.8|8726.4|8729.7|8728|8727.8|8725.8|95
1731026400000|2024-11-08 00:40:00|8728.9|8726.5|8732.4|8730|8732.4|8730.5|8728.8|8726.5|128
1731026700000|2024-11-08 00:45:00|8732.3|8729.9|8733.9|8731.5|8734.1|8732.5|8731.8|8729.6|102
1731027000000|2024-11-08 00:50:00|8733.8|8731.4|8730.9|8728.5|8733.9|8732.1|8728.6|8726.2|195
1731027300000|2024-11-08 00:55:00|8730.7|8728.3|8731.9|8730.4|8733|8731.5|8730.1|8728.1|154
1731027600000|2024-11-08 01:00:00|8732|8730.5|8733.2|8731.7|8733.5|8732|8731.1|8729.6|224
1731027900000|2024-11-08 01:05:00|8733.3|8731.8|8734.7|8733.2|8735.1|8733.6|8732|8730.5|162
1731028200000|2024-11-08 01:10:00|8734.9|8733.4|8735|8732.6|8735.2|8733.6|8733.9|8732.2|163
1731028500000|2024-11-08 01:15:00|8735.1|8732.7|8734.4|8732.9|8735.5|8733.6|8733.3|8731.6|177
1731028800000|2024-11-08 01:20:00|8734.5|8733|8733.8|8732.3|8735.5|8734|8733.2|8731.7|159
1731029100000|2024-11-08 01:25:00|8733.9|8732.4|8734.7|8733.2|8734.9|8733.4|8732.7|8731.2|139
1731029400000|2024-11-08 01:30:00|8734.6|8733.1|8737|8735.5|8738.1|8736.6|8734.5|8733|196
1731029700000|2024-11-08 01:35:00|8737.1|8735.6|8734.5|8733|8737.5|8736|8734.1|8732.6|170
1731030000000|2024-11-08 01:40:00|8734.4|8732.9|8734.8|8733.3|8735.8|8734.3|8733.1|8731.6|170
1731030300000|2024-11-08 01:45:00|8735|8733.5|8730.1|8728.6|8735.4|8733.9|8730.1|8728.6|176
1731030600000|2024-11-08 01:50:00|8730|8728.5|8729.8|8728.3|8730.8|8729.3|8729.1|8727.6|171
1731030900000|2024-11-08 01:55:00|8729.9|8728.4|8729.9|8728.4|8730.9|8729.4|8729|8727.5|207
1731031200000|2024-11-08 02:00:00|8729.8|8728.3|8730.5|8729|8730.8|8729.3|8728.7|8727.2|238
1731031500000|2024-11-08 02:05:00|8730.3|8728.8|8729|8727.5|8731.2|8729.7|8728.6|8727|118
1731031800000|2024-11-08 02:10:00|8728.8|8727.3|8727.8|8726.3|8729.5|8728|8726.9|8725.2|163
1731032100000|2024-11-08 02:15:00|8727.7|8726.2|8727.1|8725.6|8728|8726.5|8726.6|8725.1|134
1731032400000|2024-11-08 02:20:00|8727|8725.5|8729.6|8728.1|8729.8|8728.3|8727|8724.9|166
1731032700000|2024-11-08 02:25:00|8729.7|8728.2|8729.5|8728|8730|8728.5|8728.8|8727.3|180
1731033000000|2024-11-08 02:30:00|8729.6|8728.1|8729.6|8728.1|8729.9|8728.4|8727.8|8726.3|125
1731033300000|2024-11-08 02:35:00|8729.8|8728.3|8733.8|8732.3|8734.7|8733.2|8729.6|8728.1|164
1731033600000|2024-11-08 02:40:00|8733.7|8732.2|8733.1|8731.6|8733.8|8732.3|8732.3|8730.8|218
1731033900000|2024-11-08 02:45:00|8733.2|8731.7|8733|8731.5|8733.3|8731.8|8731.9|8730.4|107
1731034200000|2024-11-08 02:50:00|8732.7|8731.2|8732.7|8731.2|8733|8731.5|8731.9|8730.4|115
1731034500000|2024-11-08 02:55:00|8732.9|8731.4|8732.3|8730.8|8733.2|8731.7|8731.6|8730.1|109
1731034800000|2024-11-08 03:00:00|8732.4|8730.9|8731.3|8729.8|8732.4|8730.9|8730.7|8729.2|87
1731035100000|2024-11-08 03:05:00|8731.2|8729.7|8730.6|8729.1|8731.4|8729.9|8729.6|8728.1|137
1731035400000|2024-11-08 03:10:00|8730.5|8729|8729.6|8728.1|8731.1|8729.6|8729.6|8728.1|93
1731035700000|2024-11-08 03:15:00|8729.3|8727.8|8729.6|8728.1|8729.6|8728.1|8728|8726.5|180
1731036000000|2024-11-08 03:20:00|8729.5|8728|8729.2|8727.7|8730|8728.5|8727.2|8725.7|218
1731036300000|2024-11-08 03:25:00|8729.3|8727.8|8729.2|8727.7|8729.3|8727.8|8728|8726.5|99
1731036600000|2024-11-08 03:30:00|8729.1|8727.6|8729.8|8727.4|8729.8|8727.7|8727.7|8725.8|173
1731036900000|2024-11-08 03:35:00|8729.7|8727.3|8726.6|8725.1|8730.3|8727.9|8726.6|8725|161
1731037200000|2024-11-08 03:40:00|8726.7|8725.2|8727.2|8725.7|8727.6|8726.1|8726.4|8724.9|83
1731037500000|2024-11-08 03:45:00|8727.1|8725.6|8726.8|8725.3|8727.2|8725.7|8725.6|8723.8|119
1731037800000|2024-11-08 03:50:00|8726.9|8725.4|8729|8727.5|8729.1|8727.6|8726.1|8724.6|114
1731038100000|2024-11-08 03:55:00|8729.1|8727.6|8730.2|8728.7|8730.4|8728.9|8729|8727.5|122
1731038400000|2024-11-08 04:00:00|8730.1|8728.6|8730.8|8729.3|8730.8|8729.3|8729.6|8728.1|191
1731038700000|2024-11-08 04:05:00|8730.7|8729.2|8732.8|8731.3|8734|8732.5|8730.7|8729.2|115
1731039000000|2024-11-08 04:10:00|8733.2|8730.8|8730.3|8727.9|8733.4|8731.7|8730|8727.6|103
1731039300000|2024-11-08 04:15:00|8730.2|8728.7|8728.8|8726.4|8730.2|8728.7|8727.2|8725.7|173
1731039600000|2024-11-08 04:20:00|8728.9|8726.5|8730.7|8729.2|8730.8|8729.3|8728.4|8726.5|98
1731039900000|2024-11-08 04:25:00|8730.8|8729.3|8729.7|8728.2|8731.9|8730.1|8729.7|8728|75
1731040200000|2024-11-08 04:30:00|8729.6|8728.1|8731.6|8729.2|8731.7|8730|8729.6|8727.8|103
1731040500000|2024-11-08 04:35:00|8731.7|8729.3|8730.2|8727.8|8731.9|8729.9|8729.8|8727.7|117
1731040800000|2024-11-08 04:40:00|8730|8727.6|8731.1|8728.7|8731.5|8729.7|8729.8|8727.4|134
1731041100000|2024-11-08 04:45:00|8730.9|8728.5|8730.5|8729|8731.5|8729.6|8730.4|8728.1|105
1731041400000|2024-11-08 04:50:00|8730.4|8728.9|8730|8728.5|8731.2|8729.7|8729.4|8727.9|97
1731041700000|2024-11-08 04:55:00|8730.1|8728.6|8729.5|8728|8730.6|8729.1|8729.3|8727.3|133
1731042000000|2024-11-08 05:00:00|8729.4|8727.9|8729.3|8727.8|8730|8728.1|8727.8|8725.5|120
1731042300000|2024-11-08 05:05:00|8729.4|8727.9|8726.3|8724.8|8729.5|8728|8726.1|8724.6|81
1731042600000|2024-11-08 05:10:00|8726.5|8725|8728|8726.5|8728.8|8727.3|8726.4|8724.9|92
1731042900000|2024-11-08 05:15:00|8727.7|8726.2|8727.7|8726.2|8728.3|8726.8|8727.5|8726|77
1731043200000|2024-11-08 05:20:00|8727.8|8726.3|8729.4|8727.9|8730.1|8728.6|8727.7|8726.2|103
1731043500000|2024-11-08 05:25:00|8729.5|8728|8729.8|8728.3|8730.4|8728.9|8729.3|8727.8|124
1731043800000|2024-11-08 05:30:00|8729.9|8728.4|8731.2|8729.7|8731.5|8730|8729.7|8728.2|103
1731044100000|2024-11-08 05:35:00|8731.3|8729.8|8732|8730.5|8732.3|8730.8|8731.1|8729.6|160
1731044400000|2024-11-08 05:40:00|8732.1|8730.6|8734|8732.5|8735.3|8733.5|8732|8730.5|147
1731044700000|2024-11-08 05:45:00|8734.1|8732.6|8732.3|8729.9|8734.3|8732.8|8732.1|8729.7|107
1731045000000|2024-11-08 05:50:00|8732.2|8729.8|8730.9|8729.4|8732.2|8730.1|8730.3|8728.5|112
1731045300000|2024-11-08 05:55:00|8731|8729.5|8731.5|8729.1|8731.8|8730.1|8730.1|8728.6|109
1731045600000|2024-11-08 06:00:00|8731.6|8729.2|8731.4|8729|8732|8730.5|8730.4|8728|182
1731045900000|2024-11-08 06:05:00|8731.5|8729.1|8731.2|8729.7|8732.4|8730.1|8730.8|8728.7|154
1731046200000|2024-11-08 06:10:00|8731.3|8729.8|8733.8|8732.3|8734.7|8733|8731.2|8729.7|172
1731046500000|2024-11-08 06:15:00|8733.9|8732.4|8734.8|8733.3|8735.1|8733.6|8733.2|8731.7|158
1731046800000|2024-11-08 06:20:00|8734.9|8733.4|8733.3|8731.8|8734.9|8733.4|8732.7|8731.2|162
1731047100000|2024-11-08 06:25:00|8733.4|8731.9|8732.6|8731.1|8733.6|8732.1|8732.1|8730.6|82
1731047400000|2024-11-08 06:30:00|8732.5|8731|8734.4|8732.9|8734.8|8733.3|8732.4|8730.9|132
1731047700000|2024-11-08 06:35:00|8734.3|8732.8|8732.8|8731.3|8735.1|8733.4|8732.3|8730.4|154
1731048000000|2024-11-08 06:40:00|8732.7|8731.2|8729.1|8727.6|8733.1|8731.5|8728.1|8726.2|160
1731048300000|2024-11-08 06:45:00|8729.3|8727.8|8728.5|8726.1|8729.6|8728.1|8727.9|8725.7|141
1731048600000|2024-11-08 06:50:00|8728.6|8726.2|8732.1|8730.6|8732.2|8730.7|8727.7|8725.6|154
1731048900000|2024-11-08 06:55:00|8732.2|8730.7|8728.7|8727.2|8732.5|8731|8728.3|8726.8|131
1731049200000|2024-11-08 07:00:00|8728.2|8726.7|8730|8728.5|8730.1|8728.6|8726.8|8725.3|271
1731049500000|2024-11-08 07:05:00|8730.2|8728.7|8727.3|8725.8|8730.3|8728.8|8727.3|8725.8|168
1731049800000|2024-11-08 07:10:00|8727.4|8725.9|8726.8|8725.3|8729.2|8727.7|8726.5|8725|211
1731050100000|2024-11-08 07:15:00|8726.9|8725.4|8727.7|8726.2|8728|8726.5|8726|8724.5|185
1731050400000|2024-11-08 07:20:00|8727.6|8726.1|8728|8726.5|8729.2|8727.7|8726.8|8725.3|171
1731050700000|2024-11-08 07:25:00|8728.1|8726.6|8730.2|8728.7|8731.7|8730.2|8728|8726.5|168
1731051000000|2024-11-08 07:30:00|8730.1|8728.6|8732.2|8730.7|8732.8|8731.3|8730|8728.5|219
1731051300000|2024-11-08 07:35:00|8732.1|8730.6|8730.5|8729|8732.1|8730.6|8729.1|8727.6|145
1731051600000|2024-11-08 07:40:00|8730.4|8728.9|8731|8729.5|8731.8|8730.3|8729.6|8728.1|119
1731051900000|2024-11-08 07:45:00|8731.1|8729.6|8729.9|8728.4|8731.6|8729.7|8729.1|8727.6|173
1731052200000|2024-11-08 07:50:00|8729.7|8728.2|8731.5|8730|8731.9|8730.4|8728.2|8726.7|175
1731052500000|2024-11-08 07:55:00|8731.3|8729.8|8731|8728.6|8733.9|8732.4|8729.4|8727.7|225
1731052800000|2024-11-08 08:00:00|8731.3|8728.9|8734|8732.5|8734.4|8732.9|8728.7|8727.2|401
1731053100000|2024-11-08 08:05:00|8734.1|8732.6|8733.7|8732.2|8737.3|8735.8|8731.5|8730|540
1731053400000|2024-11-08 08:10:00|8733.8|8732.3|8732.6|8731.1|8739|8737.5|8731.3|8729.8|534
1731053700000|2024-11-08 08:15:00|8732.5|8731|8731.9|8730.4|8732.9|8731.4|8728.9|8727.4|424
1731054000000|2024-11-08 08:20:00|8731.8|8730.3|8733.4|8731.9|8734.4|8732.9|8731.7|8730.2|373
1731054300000|2024-11-08 08:25:00|8733.5|8732|8728.3|8726.8|8733.5|8732|8728.3|8726.8|279
1731054600000|2024-11-08 08:30:00|8728.4|8726.9|8721.4|8719.9|8728.4|8726.9|8721.3|8719.8|337
1731054900000|2024-11-08 08:35:00|8721.3|8719.8|8728.3|8726.8|8730|8728.5|8720.6|8719.1|349
1731055200000|2024-11-08 08:40:00|8728.2|8726.7|8728.7|8727.2|8729.5|8728|8726.4|8724.9|262
1731055500000|2024-11-08 08:45:00|8728.5|8727|8723.5|8722|8728.8|8727.3|8723.4|8721.9|216
1731055800000|2024-11-08 08:50:00|8723.6|8722.1|8722.1|8720.6|8724.9|8723.4|8721|8719.5|362
1731056100000|2024-11-08 08:55:00|8722|8720.5|8723.2|8721.7|8724|8722.5|8720.9|8719.4|251
1731056400000|2024-11-08 09:00:00|8723.1|8721.6|8721|8719.5|8724.4|8722.9|8721|8719.5|236
1731056700000|2024-11-08 09:05:00|8721.1|8719.6|8721.3|8719.8|8722.9|8721.4|8719.9|8718.4|241
1731057000000|2024-11-08 09:10:00|8721.4|8719.9|8724.4|8722.9|8724.6|8723.1|8721.2|8719.7|227
1731057300000|2024-11-08 09:15:00|8724.5|8723|8720.2|8717.8|8724.5|8723|8719.4|8717.8|214
1731057600000|2024-11-08 09:20:00|8720.3|8717.9|8722.6|8721.1|8722.6|8721.1|8719.5|8717.9|173
1731057900000|2024-11-08 09:25:00|8722.9|8721.4|8722.1|8720.6|8724.7|8723.2|8722.1|8720.6|229
1731058200000|2024-11-08 09:30:00|8722.2|8720.7|8719.4|8717.9|8722.5|8721|8718.3|8716.8|205
1731058500000|2024-11-08 09:35:00|8719.5|8718|8718.2|8716.7|8723.8|8722.3|8717.9|8716.4|185
1731058800000|2024-11-08 09:40:00|8718.1|8716.6|8716.7|8715.2|8718.5|8717|8716.1|8714.6|149
1731059100000|2024-11-08 09:45:00|8716.6|8715.1|8717.8|8716.3|8719|8717.5|8716.2|8714.7|175
1731059400000|2024-11-08 09:50:00|8718.5|8717|8719.9|8718.4|8720.3|8718.8|8716.1|8714.6|170
1731059700000|2024-11-08 09:55:00|8720|8718.5|8716.4|8714.9|8720.6|8719.1|8716.1|8714.6|167
1731060000000|2024-11-08 10:00:00|8716.5|8715|8716.2|8714.7|8719.1|8717.6|8716.2|8714.7|160
1731060300000|2024-11-08 10:05:00|8716.3|8714.8|8718|8716.5|8719.1|8717.6|8713.9|8712.4|193
1731060600000|2024-11-08 10:10:00|8718.1|8716.6|8717.5|8716|8719.6|8718.1|8717.2|8715.7|198
1731060900000|2024-11-08 10:15:00|8717.3|8715.8|8716.9|8715.4|8718.1|8716.6|8716.5|8715|127
1731061200000|2024-11-08 10:20:00|8717|8715.5|8717.2|8715.7|8717.5|8716|8714.8|8713.3|183
1731061500000|2024-11-08 10:25:00|8717.1|8715.6|8715.2|8713.7|8717.7|8716.2|8714.7|8713.2|125
1731061800000|2024-11-08 10:30:00|8715.3|8713.8|8717.2|8715.7|8718|8716.5|8713.7|8712.2|210
1731062100000|2024-11-08 10:35:00|8717.3|8715.8|8717.3|8715.8|8718.9|8717.4|8715.9|8713.9|192
1731062400000|2024-11-08 10:40:00|8717.4|8715.9|8712.6|8711.1|8717.8|8716.3|8712.4|8710.9|227
1731062700000|2024-11-08 10:45:00|8712.7|8711.2|8712|8710.5|8714.8|8713.3|8711.5|8710|204
1731063000000|2024-11-08 10:50:00|8711.9|8710.4|8706.1|8704.6|8712.7|8711.2|8705.3|8703.5|272
1731063300000|2024-11-08 10:55:00|8706.2|8704.7|8704|8702.5|8706.2|8704.7|8703.9|8702.4|197
1731063600000|2024-11-08 11:00:00|8704.1|8702.6|8707|8705.5|8707.2|8705.7|8702.7|8701.2|202
1731063900000|2024-11-08 11:05:00|8706.9|8705.4|8708.1|8706.6|8709|8707.5|8706.6|8705.1|156
1731064200000|2024-11-08 11:10:00|8707.9|8706.4|8709.1|8707.6|8709.5|8708|8707.2|8705.7|196
1731064500000|2024-11-08 11:15:00|8709|8707.5|8704.8|8703.3|8709.2|8707.7|8703.6|8702.1|190
1731064800000|2024-11-08 11:20:00|8704.9|8703.4|8704.6|8703.1|8705.5|8704|8703.6|8702.1|185
1731065100000|2024-11-08 11:25:00|8704.7|8703.2|8704.3|8702.8|8705.5|8704|8704.3|8702.8|154
1731065400000|2024-11-08 11:30:00|8704.2|8702.7|8705.1|8703.6|8706.3|8704.8|8703.7|8702.2|141
1731065700000|2024-11-08 11:35:00|8705|8703.5|8703.9|8702.4|8705|8703.5|8702|8700.5|155
1731066000000|2024-11-08 11:40:00|8704|8702.5|8707|8705.5|8707.4|8705.9|8704|8702.5|171
1731066300000|2024-11-08 11:45:00|8707.2|8705.7|8707.8|8706.3|8709.4|8707.9|8707.2|8705.7|170
1731066600000|2024-11-08 11:50:00|8707.9|8706.4|8708.2|8706.7|8708.5|8707|8707.1|8705.6|182
1731066900000|2024-11-08 11:55:00|8708.1|8706.6|8710.3|8708.8|8711.3|8709.8|8707.7|8706.2|264
1731067200000|2024-11-08 12:00:00|8710.2|8708.7|8710.8|8709.3|8712.3|8710.8|8709.6|8708.1|208
1731067500000|2024-11-08 12:05:00|8710.9|8709.4|8711.4|8709.9|8711.6|8710.1|8710.1|8708.6|142
1731067800000|2024-11-08 12:10:00|8711.5|8710|8712|8710.5|8712.5|8711|8711.1|8709.6|140
1731068100000|2024-11-08 12:15:00|8711.9|8710.4|8712.1|8710.6|8713.1|8711.6|8711.1|8709.6|141
1731068400000|2024-11-08 12:20:00|8712.4|8710.9|8715.9|8714.4|8716.9|8715.4|8711.9|8710.4|237
1731068700000|2024-11-08 12:25:00|8715.8|8714.3|8716.1|8714.6|8719.7|8717.8|8715.7|8714.2|257
1731069000000|2024-11-08 12:30:00|8716|8714.5|8716.1|8714.6|8719.3|8717.8|8715.8|8714.3|250
1731069300000|2024-11-08 12:35:00|8716.2|8714.7|8715|8713.5|8716.3|8714.8|8713.1|8711.6|223
1731069600000|2024-11-08 12:40:00|8714.7|8713.2|8715.1|8713.6|8715.7|8714.2|8713.6|8712.1|195
1731069900000|2024-11-08 12:45:00|8715.6|8714.1|8716.8|8715.3|8718|8716.5|8715.5|8714|230
1731070200000|2024-11-08 12:50:00|8716.5|8715|8721.4|8719.9|8721.4|8719.9|8716.1|8714.6|250
1731070500000|2024-11-08 12:55:00|8721.3|8719.8|8719|8717.5|8721.6|8720.1|8718.2|8716.7|276
1731070800000|2024-11-08 13:00:00|8719.1|8717.6|8723.5|8722|8724|8722.5|8719.1|8717.6|284
1731071100000|2024-11-08 13:05:00|8723.6|8722.1|8719.8|8718.3|8724.2|8722.7|8719.6|8718.1|204
1731071400000|2024-11-08 13:10:00|8719.9|8718.4|8721.3|8719.8|8722.6|8721.1|8717.9|8716.4|289
1731071700000|2024-11-08 13:15:00|8721.2|8719.7|8726.6|8725.1|8726.8|8725.3|8720.9|8719.4|296
1731072000000|2024-11-08 13:20:00|8726.5|8725|8728.4|8726.9|8729.6|8728.1|8725.7|8724.2|383
1731072300000|2024-11-08 13:25:00|8728.2|8726.7|8724.3|8722.8|8728.9|8727.4|8723.9|8722.4|233
1731072600000|2024-11-08 13:30:00|8724.2|8722.7|8729.6|8728.1|8730.1|8728.6|8724.2|8722.7|292
1731072900000|2024-11-08 13:35:00|8729.7|8728.2|8735.5|8734|8736|8734.5|8728.7|8727.2|457
1731073200000|2024-11-08 13:40:00|8735.7|8734.2|8737.4|8735.9|8738.5|8737|8734.3|8732.8|307
1731073500000|2024-11-08 13:45:00|8737|8735.5|8738.8|8737.3|8739.4|8737.9|8736|8734.5|338
1731073800000|2024-11-08 13:50:00|8738.7|8737.2|8735.1|8733.6|8738.7|8737.2|8733.8|8732.3|311
1731074100000|2024-11-08 13:55:00|8734.9|8733.4|8739.6|8738.1|8740.1|8738.6|8733.9|8732.4|311
1731074400000|2024-11-08 14:00:00|8739.8|8738.3|8740.2|8738.7|8741.7|8740.2|8739|8737.5|259
1731074700000|2024-11-08 14:05:00|8740|8738.5|8739.1|8737.6|8740|8738.5|8735.2|8733.7|269
1731075000000|2024-11-08 14:10:00|8739|8737.5|8735.1|8733.6|8740.4|8738.9|8734.8|8733.3|285
1731075300000|2024-11-08 14:15:00|8735.2|8733.7|8735.8|8734.3|8737.4|8735.9|8734.8|8733.3|261
1731075600000|2024-11-08 14:20:00|8735.7|8734.2|8734|8732.5|8736.9|8735.4|8733.6|8732.1|256
1731075900000|2024-11-08 14:25:00|8733.6|8732.1|8727.1|8725.6|8733.8|8732.3|8726.8|8725.3|347
1731076200000|2024-11-08 14:30:00|8727.2|8725.7|8730.1|8728.6|8730.3|8728.8|8726.4|8724.9|374
1731076500000|2024-11-08 14:35:00|8730.4|8728.9|8734.5|8733|8734.5|8733|8729.4|8727.9|343
1731076800000|2024-11-08 14:40:00|8734.2|8732.7|8736.1|8734.6|8737.4|8735.9|8733.4|8731.9|361
1731077100000|2024-11-08 14:45:00|8736.4|8734.9|8738|8736.5|8739.4|8737.9|8734.9|8733.4|353
1731077400000|2024-11-08 14:50:00|8738.1|8736.6|8740.1|8738.6|8741.5|8740|8737.3|8735.8|288
1731077700000|2024-11-08 14:55:00|8739.9|8738.4|8741.5|8737|8741.5|8739.1|8738.3|8736.6|249
1731078000000|2024-11-08 15:00:00|8741.6|8737.1|8737.7|8736.2|8745.6|8744.1|8737.7|8736.2|469
1731078300000|2024-11-08 15:05:00|8737.6|8736.1|8739.1|8737.6|8743.7|8742.2|8737.6|8736.1|547
1731078600000|2024-11-08 15:10:00|8739|8737.5|8736.2|8734.7|8740.1|8738.6|8736|8734.5|415
1731078900000|2024-11-08 15:15:00|8736.1|8734.6|8740.2|8738.7|8741|8739.5|8736.1|8734.6|415
1731079200000|2024-11-08 15:20:00|8740.1|8738.6|8739.7|8738.2|8740.5|8739|8737.5|8736|371
1731079500000|2024-11-08 15:25:00|8739.6|8738.1|8739.2|8737.7|8739.9|8738.4|8736.5|8735|309
1731079800000|2024-11-08 15:30:00|8739.3|8737.8|8738.6|8737.1|8740.5|8739|8737.7|8736.2|273
1731080100000|2024-11-08 15:35:00|8738.5|8737|8742.3|8740.8|8743.7|8742.2|8738.1|8736.6|304
1731080400000|2024-11-08 15:40:00|8742.4|8740.9|8738.3|8736.8|8742.4|8740.9|8737.2|8735.7|260
1731080700000|2024-11-08 15:45:00|8738.2|8736.7|8736.1|8734.6|8738.9|8737.4|8735.4|8733.9|241
1731081000000|2024-11-08 15:50:00|8736.2|8734.7|8739|8737.5|8740|8738.5|8736|8734.5|240
1731081300000|2024-11-08 15:55:00|8739.1|8737.6|8736.5|8735|8739.1|8737.6|8736.4|8734.9|414
1731081600000|2024-11-08 16:00:00|8736.6|8735.1|8737.7|8736.2|8739.1|8737.6|8734.3|8732.8|331
1731081900000|2024-11-08 16:05:00|8737.5|8736|8742.6|8741.1|8742.6|8741.1|8737.5|8736|238
1731082200000|2024-11-08 16:10:00|8742.5|8741|8742.9|8741.4|8742.9|8741.4|8739.6|8738.1|238
1731082500000|2024-11-08 16:15:00|8743|8741.5|8743|8741.5|8744.4|8742.9|8741.8|8740.3|229
1731082800000|2024-11-08 16:20:00|8742.7|8741.2|8745.3|8743.8|8745.4|8743.9|8742|8740.5|239
1731083100000|2024-11-08 16:25:00|8745.4|8743.9|8743.8|8742.3|8746.8|8745.3|8743.8|8742.3|281
1731083400000|2024-11-08 16:30:00|8743.7|8742.2|8748.9|8747.4|8749.8|8748.3|8743.7|8742.2|261
1731083700000|2024-11-08 16:35:00|8749|8747.5|8751.3|8749.8|8751.9|8750.4|8748.6|8747.1|245
1731084000000|2024-11-08 16:40:00|8751.2|8749.7|8749.8|8748.3|8752.9|8751.4|8749.3|8747.8|235
1731084300000|2024-11-08 16:45:00|8750.2|8748.7|8751|8749.5|8752|8750.5|8749.8|8748.3|263
1731084600000|2024-11-08 16:50:00|8751.1|8749.6|8753.5|8752|8753.7|8752.2|8750.2|8748.7|223
1731084900000|2024-11-08 16:55:00|8753.4|8751.9|8756.2|8754.7|8756.7|8755.2|8753.4|8751.9|282
1731085200000|2024-11-08 17:00:00|8756.1|8754.6|8760.2|8758.7|8761|8759.5|8755.5|8754|353
1731085500000|2024-11-08 17:05:00|8760.3|8758.8|8766|8764.5|8766.8|8765.3|8759.7|8758.2|317
1731085800000|2024-11-08 17:10:00|8765.9|8764.4|8764.3|8761.9|8767.8|8766.3|8763.9|8761.5|380
1731086100000|2024-11-08 17:15:00|8764.1|8761.7|8766.2|8764.7|8767.9|8766.3|8759.9|8757.5|445
1731086400000|2024-11-08 17:20:00|8766.4|8764.9|8764.8|8763.3|8768.7|8767.2|8764.7|8763.2|278
1731086700000|2024-11-08 17:25:00|8764.9|8763.4|8763.3|8761.8|8765.2|8763.7|8762.7|8761.2|305
1731087000000|2024-11-08 17:30:00|8763.5|8762|8761|8759.5|8763.5|8762|8760.5|8759|278
1731087300000|2024-11-08 17:35:00|8760.9|8759.4|8764|8762.5|8764.3|8762.8|8760.8|8759.3|242
1731087600000|2024-11-08 17:40:00|8764.1|8762.6|8763.7|8762.2|8766.2|8764.7|8763.5|8761.5|225
1731087900000|2024-11-08 17:45:00|8763.6|8762.1|8762.6|8760.2|8764.5|8763|8761.7|8759.9|248
1731088200000|2024-11-08 17:50:00|8762.7|8760.3|8761.1|8759.6|8762.8|8761.1|8760.5|8759|247
1731088500000|2024-11-08 17:55:00|8761|8759.5|8762.9|8761.4|8763|8761.5|8758.4|8756.7|295
1731088800000|2024-11-08 18:00:00|8762.8|8761.3|8760.6|8759.1|8763.5|8762|8760.2|8758.7|282
1731089100000|2024-11-08 18:05:00|8760.7|8759.2|8758.4|8756.9|8760.7|8759.2|8756.9|8755.4|312
1731089400000|2024-11-08 18:10:00|8758.2|8756.7|8761.1|8759.6|8762.6|8760.2|8757.8|8756|291
1731089700000|2024-11-08 18:15:00|8761.4|8759|8764|8762.5|8764|8762.5|8760.4|8758.9|182
1731090000000|2024-11-08 18:20:00|8764.1|8762.6|8764.7|8763.2|8765.3|8763.4|8763|8761.5|203
1731090300000|2024-11-08 18:25:00|8764.8|8763.3|8765.1|8763.6|8765.5|8763.8|8763.5|8761.5|179
1731090600000|2024-11-08 18:30:00|8765.4|8763.9|8765.9|8764.4|8766.3|8764.4|8764.8|8762.5|252
1731090900000|2024-11-08 18:35:00|8766|8764.5|8767.9|8766.4|8768.4|8766.9|8765.8|8764.3|151
1731091200000|2024-11-08 18:40:00|8767.8|8766.3|8769.2|8767.7|8769.3|8767.8|8767.5|8765.6|171
1731091500000|2024-11-08 18:45:00|8769.3|8767.8|8767.5|8766|8770|8768.5|8766.8|8764.8|160
1731091800000|2024-11-08 18:50:00|8767.4|8765.9|8766.3|8764.8|8767.6|8766|8764.9|8763.4|181
1731092100000|2024-11-08 18:55:00|8766.2|8764.7|8764.6|8763.1|8766.5|8764.7|8763.8|8762.3|181
1731092400000|2024-11-08 19:00:00|8764.7|8763.2|8764.7|8763.2|8766|8764.2|8763.7|8762.2|212
1731092700000|2024-11-08 19:05:00|8764.8|8763.3|8763.2|8761.7|8765.2|8763.7|8760.8|8759.3|178
1731093000000|2024-11-08 19:10:00|8763.3|8761.8|8763.4|8761.9|8764.3|8762.8|8762.7|8760.9|191
1731093300000|2024-11-08 19:15:00|8763.5|8762|8762.6|8761.1|8763.6|8762.1|8761.8|8760|196
1731093600000|2024-11-08 19:20:00|8762.2|8760.7|8765.7|8764.2|8765.7|8764.2|8761.5|8760|158
1731093900000|2024-11-08 19:25:00|8765.8|8764.3|8764.7|8763.2|8766|8764.5|8764.2|8762.2|141
1731094200000|2024-11-08 19:30:00|8764.8|8763.3|8765.4|8763|8765.7|8764|8764.2|8762.2|211
1731094500000|2024-11-08 19:35:00|8765.3|8762.9|8761.7|8760.2|8765.4|8763|8761.1|8759.1|156
1731094800000|2024-11-08 19:40:00|8761.6|8760.1|8762.3|8759.9|8763|8761|8760.6|8759.1|91
1731095100000|2024-11-08 19:45:00|8762.4|8760|8764.2|8762.7|8764.3|8762.8|8762.3|8759.9|139
1731095400000|2024-11-08 19:50:00|8764.6|8762.2|8764.7|8763.2|8765.1|8763.6|8763.6|8761.6|160
1731095700000|2024-11-08 19:55:00|8765|8762.6|8761.3|8759.8|8765|8763|8759.8|8757.9|261
1731096000000|2024-11-08 20:00:00|8761.5|8760|8762.3|8760.8|8762.8|8761.3|8760.8|8759.3|163
1731096300000|2024-11-08 20:05:00|8762.5|8761|8763.1|8761.6|8763.2|8761.7|8761.8|8760.3|148
1731096600000|2024-11-08 20:10:00|8763.3|8761.8|8762.9|8761.4|8764|8762.5|8762.7|8761|147
1731096900000|2024-11-08 20:15:00|8763|8761.5|8761.8|8760.3|8763.1|8761.6|8761.4|8759.9|78
1731097200000|2024-11-08 20:20:00|8761.9|8760.4|8761.6|8759.2|8761.9|8760.4|8760.6|8759.1|162
1731097500000|2024-11-08 20:25:00|8761.1|8759.6|8761.7|8760.2|8762.8|8761.2|8761.1|8759.1|114
1731097800000|2024-11-08 20:30:00|8761.6|8760.1|8761|8759.5|8762.1|8760.1|8759.6|8758.1|179
1731098100000|2024-11-08 20:35:00|8760.9|8759.4|8761.8|8760.3|8762.1|8760.6|8760.5|8759|225
1731098400000|2024-11-08 20:40:00|8761.7|8760.2|8758.4|8756.9|8761.7|8760.2|8758.3|8756.8|156
1731098700000|2024-11-08 20:45:00|8758.6|8757.1|8758.5|8757|8759|8757.5|8757.6|8756.1|100
1731099000000|2024-11-08 20:50:00|8758.4|8756.9|8757.6|8756.1|8758.4|8756.9|8756.3|8754.8|129
1731099300000|2024-11-08 20:55:00|8757.7|8756.2|8756.5|8755|8757.9|8756.4|8755.3|8753.8|176
1731099600000|2024-11-08 21:00:00|8756.3|8754.8|8756.4|8754|8756.6|8755.1|8755.5|8753.7|138
1731099900000|2024-11-08 21:05:00|8756.5|8754.1|8755.9|8753.5|8756.7|8754.3|8755.4|8753|80
1731100200000|2024-11-08 21:10:00|8756|8753.6|8756.4|8754|8756.8|8754.4|8755.6|8753.2|60
1731100500000|2024-11-08 21:15:00|8756.8|8754.4|8756.9|8754.5|8757|8754.6|8756.2|8753.8|67
1731100800000|2024-11-08 21:20:00|8757.2|8754.8|8756.5|8754.1|8757.2|8754.8|8755|8752.6|147
1731101100000|2024-11-08 21:25:00|8756.6|8754.2|8756.8|8754.4|8756.8|8754.4|8755.8|8753.4|198
1731101400000|2024-11-08 21:30:00|8756.9|8754.5|8757.4|8755|8757.4|8755|8756.5|8754.1|62
1731101700000|2024-11-08 21:35:00|8757.5|8755.1|8757.9|8755.5|8758|8755.6|8757.5|8755.1|69
1731102000000|2024-11-08 21:40:00|8758.1|8755.7|8757|8754.6|8759.3|8756.9|8756.9|8754.5|132
1731102300000|2024-11-08 21:45:00|8756.9|8754.5|8756.9|8754.5|8757.7|8755.3|8756.5|8754.1|81
1731102600000|2024-11-08 21:50:00|8756.8|8754.4|8756.6|8754.2|8756.9|8754.5|8756.3|8753.9|93
1731102900000|2024-11-08 21:55:00|8757.3|8753.4|8758.9|8752.9|8760|8754|8756.8|8752|164
1731272400000|2024-11-10 21:00:00|8767.4|8756.4|8764.5|8753.5|8768.4|8757.4|8764.5|8753.5|4
1731272700000|2024-11-10 21:05:00|8767.2|8756.2|8767.2|8756.2|8767.2|8756.2|8767.2|8756.2|1
1731273000000|2024-11-10 21:10:00|8768.8|8757.8|8768.8|8757.8|8768.8|8757.8|8768.8|8757.8|1
1731273300000|2024-11-10 21:15:00|8770|8759|8770|8759|8770|8759|8770|8759|1
1731274200000|2024-11-10 21:30:00|8769.9|8758.9|8769.9|8758.9|8770.3|8759.3|8769.9|8758.9|4
1731274500000|2024-11-10 21:35:00|8766.9|8755.9|8768.2|8757.2|8768.2|8757.2|8766.9|8755.9|2
1731274800000|2024-11-10 21:40:00|8767.5|8756.5|8767.5|8756.5|8767.5|8756.5|8767.4|8756.4|3
1731275100000|2024-11-10 21:45:00|8767.4|8756.4|8767.5|8756.5|8767.5|8756.5|8766.8|8755.8|5
1731275700000|2024-11-10 21:55:00|8768.3|8755.8|8768.3|8755.8|8768.3|8755.8|8768.2|8755.7|3
1731276300000|2024-11-10 22:05:00|8765.8|8758.3|8764.8|8758.3|8765.8|8759.3|8764|8757.5|45
1731276600000|2024-11-10 22:10:00|8764.9|8758.4|8764.4|8757.9|8767.1|8760.6|8763.3|8756.8|55
1731276900000|2024-11-10 22:15:00|8765|8758.5|8764.8|8758.3|8766.1|8759.6|8764.1|8757.6|43
1731277200000|2024-11-10 22:20:00|8765.1|8758.6|8765.1|8758.6|8766.9|8760.4|8764.3|8757.8|57
1731277500000|2024-11-10 22:25:00|8764.9|8758.4|8764.4|8757.9|8767.1|8760.6|8764.1|8757.6|73
1731277800000|2024-11-10 22:30:00|8763.5|8757|8764.1|8757.6|8765|8758.5|8761.3|8754.8|69
1731278100000|2024-11-10 22:35:00|8764.2|8757.7|8761.5|8755|8765.5|8759|8759.8|8753.3|88
1731278400000|2024-11-10 22:40:00|8761.4|8754.9|8764.3|8757.8|8765.2|8758.7|8760.6|8754.1|94
1731278700000|2024-11-10 22:45:00|8764.4|8757.9|8763.2|8756.7|8764.6|8758.1|8762.9|8756.4|34
1731279000000|2024-11-10 22:50:00|8763.1|8756.6|8763.3|8756.8|8764.1|8757.6|8762.9|8756.4|51
1731279300000|2024-11-10 22:55:00|8763.2|8756.7|8762.5|8756|8763.6|8757.1|8762.5|8756|13
1731279600000|2024-11-10 23:00:00|8762.7|8756.2|8761.4|8757.5|8766.2|8760.1|8761.4|8755.7|129
1731279900000|2024-11-10 23:05:00|8760.7|8758.3|8765.9|8763.5|8766.1|8763.7|8760.7|8758.3|89
1731280200000|2024-11-10 23:10:00|8765.8|8763.4|8765.3|8762.9|8766|8763.6|8763.2|8760.8|98
1731280500000|2024-11-10 23:15:00|8765.1|8762.7|8765.2|8763.7|8766.6|8764.2|8765|8762.6|84
1731280800000|2024-11-10 23:20:00|8765.1|8763.6|8763.2|8761.7|8765.5|8763.6|8763.1|8761.6|81
1731281100000|2024-11-10 23:25:00|8763.1|8761.6|8763.5|8762|8764.3|8762.6|8763|8761.2|78
1731281400000|2024-11-10 23:30:00|8763.6|8762.1|8761.4|8759.9|8763.6|8762.1|8760.8|8759.3|58
1731281700000|2024-11-10 23:35:00|8761.3|8759.8|8762.1|8760.6|8762.4|8760.9|8761.3|8759.8|75
1731282000000|2024-11-10 23:40:00|8762.2|8760.7|8762.3|8760.8|8763.1|8761.6|8761.8|8760.3|50
1731282300000|2024-11-10 23:45:00|8762.6|8760.2|8760.7|8759.2|8763.9|8762.4|8760.7|8759.2|61
1731282600000|2024-11-10 23:50:00|8760.8|8759.3|8762|8760.5|8763|8761.5|8760.8|8759.3|88
1731282900000|2024-11-10 23:55:00|8761.9|8760.4|8762.7|8760.3|8762.7|8761.2|8761.5|8759.3|56
1731283200000|2024-11-11 00:00:00|8762.9|8760.5|8765.4|8763|8765.5|8763.1|8762.7|8760.3|167
1731283500000|2024-11-11 00:05:00|8765.5|8763.1|8766.6|8764.2|8767.2|8764.8|8764.9|8762.5|146
1731283800000|2024-11-11 00:10:00|8766.5|8764.1|8766.6|8765.1|8767.4|8765.6|8766.3|8764|80
1731284100000|2024-11-11 00:15:00|8766.5|8765|8766|8764.5|8768.4|8766.9|8766|8764|75
1731284400000|2024-11-11 00:20:00|8766.1|8764.6|8762.4|8760.9|8766.1|8764.6|8762.4|8760.9|124
1731284700000|2024-11-11 00:25:00|8762.5|8761|8761.3|8758.9|8762.9|8761|8761.3|8758.9|61
1731285000000|2024-11-11 00:30:00|8761.4|8759|8762.6|8761.1|8763.3|8761.5|8760.7|8759|109
1731285300000|2024-11-11 00:35:00|8762.5|8761|8762.9|8761.4|8763.1|8761.6|8761.8|8759.5|100
1731285600000|2024-11-11 00:40:00|8763|8761.5|8764.2|8762.7|8764.6|8763|8762.9|8761.2|97
1731285900000|2024-11-11 00:45:00|8764|8762.5|8763.6|8761.2|8764.4|8762.9|8762.3|8760.3|99
1731286200000|2024-11-11 00:50:00|8763.9|8761.5|8763.8|8761.4|8765|8763|8763.6|8761.2|225
1731286500000|2024-11-11 00:55:00|8764|8761.6|8765.2|8762.8|8766.2|8763.8|8763.2|8761.5|177
1731286800000|2024-11-11 01:00:00|8765.1|8762.7|8765.9|8763.5|8766.5|8764.1|8764.3|8761.9|210
1731287100000|2024-11-11 01:05:00|8765.8|8763.4|8763.1|8761.6|8766.7|8764.3|8762.7|8761.2|125
1731287400000|2024-11-11 01:10:00|8763|8761.5|8762.8|8760.4|8763.1|8761.6|8761.6|8760.1|97
1731287700000|2024-11-11 01:15:00|8762.9|8760.5|8763.9|8762.4|8764.6|8763.1|8762.8|8760.5|100
1731288000000|2024-11-11 01:20:00|8763.8|8762.3|8759.2|8757.7|8763.8|8762.3|8759.2|8757.7|156
1731288300000|2024-11-11 01:25:00|8759.3|8757.8|8759.5|8758|8760.7|8759.2|8758.8|8757.3|118
1731288600000|2024-11-11 01:30:00|8759.4|8757.9|8762.2|8760.7|8762.2|8760.7|8759.4|8757.7|151
1731288900000|2024-11-11 01:35:00|8762.4|8760.9|8762.3|8760.8|8763.4|8761.9|8761.9|8760.4|117
1731289200000|2024-11-11 01:40:00|8762.4|8760.9|8763|8761.5|8763.4|8761.9|8761.4|8759.9|138
1731289500000|2024-11-11 01:45:00|8763.1|8761.6|8762|8760.5|8763.8|8761.9|8760.5|8758.2|126
1731289800000|2024-11-11 01:50:00|8761.8|8760.3|8763|8761.5|8764.3|8762.4|8761.7|8759.9|135
1731290100000|2024-11-11 01:55:00|8763.1|8761.6|8763.4|8761.9|8764.6|8763.1|8762.9|8761.4|154
1731290400000|2024-11-11 02:00:00|8763.5|8762|8762|8760.5|8764|8762.5|8761.7|8760.2|146
1731290700000|2024-11-11 02:05:00|8761.8|8760.3|8760.7|8759.2|8762.2|8760.7|8760.5|8759|108
1731291000000|2024-11-11 02:10:00|8760.6|8759.1|8760.4|8758.9|8761.6|8760.1|8759.8|8758.3|80
1731291300000|2024-11-11 02:15:00|8760.9|8759.4|8761.7|8760.2|8761.9|8760.4|8760|8758.5|102
1731291600000|2024-11-11 02:20:00|8761.6|8760.1|8762.4|8760.9|8762.5|8761|8761.4|8759.9|113
1731291900000|2024-11-11 02:25:00|8762.5|8761|8763|8761.5|8763.7|8762.2|8762|8760.5|102
1731292200000|2024-11-11 02:30:00|8762.9|8761.4|8763.3|8761.8|8763.9|8762.4|8762.1|8760.6|91
1731292500000|2024-11-11 02:35:00|8763.4|8761.9|8765.3|8763.8|8765.3|8763.8|8763|8761.5|157
1731292800000|2024-11-11 02:40:00|8765.4|8763.9|8765.1|8763.6|8766.9|8765.4|8764.2|8762.7|150
1731293100000|2024-11-11 02:45:00|8765.2|8763.7|8764.5|8763|8765.6|8764.1|8764.3|8762.8|134
1731293400000|2024-11-11 02:50:00|8764.4|8762.9|8764.4|8762.9|8764.4|8762.9|8763.2|8761.7|115
1731293700000|2024-11-11 02:55:00|8764.8|8763.3|8765.4|8763.9|8765.9|8764.4|8763.6|8762.1|124
1731294000000|2024-11-11 03:00:00|8765.5|8764|8765.1|8763.6|8765.5|8764|8764|8762.5|94
1731294300000|2024-11-11 03:05:00|8765|8763.5|8763.5|8762|8765|8763.5|8762.8|8761.3|109
1731294600000|2024-11-11 03:10:00|8763.6|8762.1|8764.3|8762.8|8764.4|8762.9|8762.7|8761.2|83
1731294900000|2024-11-11 03:15:00|8764.4|8762.9|8764.5|8763|8764.8|8763|8763.5|8761.9|97
1731295200000|2024-11-11 03:20:00|8764.7|8763.2|8764.5|8763|8765.2|8763.4|8764|8762.3|125
1731295500000|2024-11-11 03:25:00|8764.8|8763.3|8764.8|8763.3|8765.7|8764.1|8764.7|8763.2|99
1731295800000|2024-11-11 03:30:00|8764.7|8763.2|8767.8|8766.3|8767.8|8766.3|8764.4|8762.9|87
1731296100000|2024-11-11 03:35:00|8767.7|8766.2|8770.1|8768.6|8770.2|8768.7|8767.7|8766.2|66
1731296400000|2024-11-11 03:40:00|8770|8768.5|8768.6|8767.1|8770|8768.5|8767.9|8766.4|57
1731296700000|2024-11-11 03:45:00|8768.5|8767|8768.3|8766.8|8769.2|8767.2|8767.5|8766|74
1731297000000|2024-11-11 03:50:00|8768.2|8766.7|8769.8|8768.3|8769.9|8768.4|8768.1|8766.6|50
1731297300000|2024-11-11 03:55:00|8769.7|8768.2|8768.7|8767.2|8769.8|8768.3|8768.6|8767.1|97
1731297600000|2024-11-11 04:00:00|8768.8|8767.3|8770.1|8768.6|8770.2|8768.7|8768.5|8767|141
1731297900000|2024-11-11 04:05:00|8770.6|8769.1|8770.1|8768.6|8771.2|8769.7|8769.7|8768.1|136
1731298200000|2024-11-11 04:10:00|8770|8768.5|8769.9|8768.4|8770.6|8768.7|8769.8|8767.8|168
1731298500000|2024-11-11 04:15:00|8770.3|8767.9|8771.1|8768.7|8771.2|8769.2|8770.1|8767.9|113
1731298800000|2024-11-11 04:20:00|8771|8768.6|8771.1|8768.7|8771.5|8769.2|8770.5|8768.4|97
1731299100000|2024-11-11 04:25:00|8770.8|8769.3|8771.1|8768.7|8771.2|8769.3|8770.4|8768.4|67
1731299400000|2024-11-11 04:30:00|8771|8768.6|8771|8768.6|8771.2|8769.1|8770.4|8768.4|72
1731299700000|2024-11-11 04:35:00|8770.9|8768.5|8771.2|8769.7|8771.7|8770.2|8770|8768.4|98
1731300000000|2024-11-11 04:40:00|8771.1|8769.6|8774.2|8772.7|8775.5|8773.5|8770.9|8769.4|205
1731300300000|2024-11-11 04:45:00|8774.3|8772.8|8773.2|8771.7|8774.7|8772.8|8772.9|8771.4|116
1731300600000|2024-11-11 04:50:00|8773|8771.5|8774|8772.5|8774.1|8772.6|8772.8|8771.3|134
1731300900000|2024-11-11 04:55:00|8774.1|8772.6|8772.6|8771.1|8774.9|8773.4|8772.6|8771.1|175
1731301200000|2024-11-11 05:00:00|8772.5|8771|8771.4|8769.9|8772.7|8771.2|8770.9|8769.4|97
1731301500000|2024-11-11 05:05:00|8771.3|8769.8|8771.3|8769.8|8771.8|8770.3|8770.7|8769.2|125
1731301800000|2024-11-11 05:10:00|8771.4|8769.9|8771.2|8769.7|8771.7|8770.2|8770.4|8768.9|93
1731302100000|2024-11-11 05:15:00|8771.1|8769.6|8771.5|8770|8772|8770.4|8771|8769.5|81
1731302400000|2024-11-11 05:20:00|8771.8|8770.3|8773.2|8771.7|8773.9|8772|8771.7|8770.2|134
1731302700000|2024-11-11 05:25:00|8773.1|8771.6|8772.5|8771|8773.5|8772|8772|8770.5|85
1731303000000|2024-11-11 05:30:00|8772.4|8770.9|8772.1|8770.6|8772.4|8770.9|8771.2|8769.7|114
1731303300000|2024-11-11 05:35:00|8772|8770.5|8772.4|8770.9|8772.6|8771.1|8771.9|8770.4|90
1731303600000|2024-11-11 05:40:00|8772.5|8771|8770.9|8769.4|8773.1|8771.6|8770.5|8769|151
1731303900000|2024-11-11 05:45:00|8770.8|8769.3|8770.2|8768.7|8771.3|8769.7|8770|8768.5|111
1731304200000|2024-11-11 05:50:00|8770.1|8768.6|8769.7|8768.2|8770.2|8768.7|8769.3|8767.8|87
1731304500000|2024-11-11 05:55:00|8769.6|8768.1|8768.8|8767.3|8769.7|8768.2|8768.4|8766.9|207
1731304800000|2024-11-11 06:00:00|8769.1|8767.6|8769.3|8767.8|8770.3|8768.8|8768.9|8767.4|174
1731305100000|2024-11-11 06:05:00|8769.4|8767.9|8768.3|8765.9|8769.6|8768.1|8767.6|8765.8|103
1731305400000|2024-11-11 06:10:00|8768.2|8765.8|8769.5|8768|8769.8|8768.3|8767|8764.8|120
1731305700000|2024-11-11 06:15:00|8769.1|8767.6|8769|8767.5|8770.4|8768.9|8768.5|8767|164
1731306000000|2024-11-11 06:20:00|8769.6|8768.1|8770.5|8769|8770.6|8769.1|8768.8|8767|143
1731306300000|2024-11-11 06:25:00|8770.4|8768.9|8770.1|8768.6|8770.6|8769.1|8769.9|8768|138
1731306600000|2024-11-11 06:30:00|8770|8768.5|8770.9|8768.5|8771.3|8769.4|8769.5|8767.5|126
1731306900000|2024-11-11 06:35:00|8771|8768.6|8770.3|8767.9|8771.2|8769.2|8769.5|8767.1|132
1731307200000|2024-11-11 06:40:00|8770.2|8767.8|8768.6|8766.2|8770.4|8768|8768.4|8766|105
1731307500000|2024-11-11 06:45:00|8768.5|8766.1|8768.7|8767.2|8769.2|8767.4|8768.3|8765.9|109
1731307800000|2024-11-11 06:50:00|8768.8|8767.3|8769.5|8768|8771.1|8769.2|8768.5|8767|119
1731308100000|2024-11-11 06:55:00|8769.4|8767.9|8768.6|8767.1|8769.9|8768.3|8767.8|8766.3|86
1731308400000|2024-11-11 07:00:00|8768.7|8767.2|8767.4|8765.9|8768.8|8767.3|8766.2|8764.7|223
1731308700000|2024-11-11 07:05:00|8767.3|8765.8|8770.4|8768.9|8770.4|8768.9|8766.7|8765.2|155
1731309000000|2024-11-11 07:10:00|8770.5|8769|8770.6|8769.1|8772|8770.5|8769.9|8768.4|146
1731309300000|2024-11-11 07:15:00|8770.7|8769.2|8774.1|8772.6|8774.4|8772.9|8770.7|8769.2|180
1731309600000|2024-11-11 07:20:00|8774|8772.5|8773.4|8771.9|8774.3|8772.6|8772|8770.5|180
1731309900000|2024-11-11 07:25:00|8773.3|8771.8|8769.8|8767.4|8773.4|8771.8|8769.1|8766.9|211
1731310200000|2024-11-11 07:30:00|8769.4|8767.9|8776.6|8775.1|8776.7|8775.2|8769.2|8767.1|350
1731310500000|2024-11-11 07:35:00|8776.5|8775|8774.9|8773.4|8780.5|8778.6|8774.6|8773.1|347
1731310800000|2024-11-11 07:40:00|8775|8773.5|8777.9|8776.4|8778|8776.5|8772.3|8770.8|296
1731311100000|2024-11-11 07:45:00|8777.8|8776.3|8779.9|8778.4|8780.3|8778.8|8775.9|8774.4|358
1731311400000|2024-11-11 07:50:00|8779.8|8778.3|8783.1|8781.6|8784.1|8782.6|8778.8|8777.3|288
1731311700000|2024-11-11 07:55:00|8783.2|8781.7|8782.3|8780.8|8783.8|8782.3|8781|8779.5|263
1731312000000|2024-11-11 08:00:00|8782.4|8780.9|8781.5|8780|8782.4|8780.9|8778.3|8776.3|317
1731312300000|2024-11-11 08:05:00|8781.6|8780.1|8784.3|8782.8|8786.5|8785|8781.4|8779.9|225
1731312600000|2024-11-11 08:10:00|8784.2|8782.7|8781|8779.5|8784.6|8783.1|8779.3|8777.8|253
1731312900000|2024-11-11 08:15:00|8780.9|8779.4|8782.2|8779.8|8782.3|8780.6|8779.7|8778.2|232
1731313200000|2024-11-11 08:20:00|8782|8780.5|8785.6|8784.1|8786.7|8785.2|8782|8780.5|305
1731313500000|2024-11-11 08:25:00|8785.7|8784.2|8785.5|8784|8786.7|8785.2|8783.7|8782.2|271
1731313800000|2024-11-11 08:30:00|8785.6|8784.1|8788.9|8787.4|8789.2|8787.7|8785.4|8783.9|224
1731314100000|2024-11-11 08:35:00|8788.8|8787.3|8787.2|8785.7|8789.9|8788.1|8787.2|8785.7|211
1731314400000|2024-11-11 08:40:00|8787.1|8785.6|8788.8|8787.3|8789.1|8787.6|8786.6|8785.1|184
1731314700000|2024-11-11 08:45:00|8788.9|8787.4|8787.1|8785.6|8789.5|8788|8786.8|8785.3|151
1731315000000|2024-11-11 08:50:00|8787.2|8785.7|8787.2|8785.7|8789.8|8788.3|8785.4|8783.9|249
1731315300000|2024-11-11 08:55:00|8787.3|8785.8|8789.6|8788.1|8789.6|8788.1|8787.3|8785.8|159
1731315600000|2024-11-11 09:00:00|8790|8788.5|8790.3|8788.8|8790.6|8789.1|8786.8|8785.3|239
1731315900000|2024-11-11 09:05:00|8790.2|8788.7|8790.5|8789|8790.6|8789.1|8788.6|8787.1|152
1731316200000|2024-11-11 09:10:00|8790.4|8788.9|8789.8|8788.3|8791.9|8790.4|8789.4|8787.9|159
1731316500000|2024-11-11 09:15:00|8789.9|8788.4|8788.9|8787.4|8790.8|8789.3|8788.4|8786.9|158
1731316800000|2024-11-11 09:20:00|8788.8|8787.3|8790.5|8789|8790.6|8789.1|8787.4|8785.9|151
1731317100000|2024-11-11 09:25:00|8790.4|8788.9|8793.2|8791.7|8793.5|8792|8790.4|8788.9|234
1731317400000|2024-11-11 09:30:00|8793.4|8791.9|8787.4|8785.9|8793.6|8792.1|8787.3|8785.8|259
1731317700000|2024-11-11 09:35:00|8787.3|8785.8|8786.3|8784.8|8790.1|8788.6|8786.3|8784.8|183
1731318000000|2024-11-11 09:40:00|8786.4|8784.9|8787.8|8786.3|8790.8|8789.3|8786.2|8784.7|202
1731318300000|2024-11-11 09:45:00|8787.7|8786.2|8783.4|8781.9|8788.1|8786.5|8783.3|8781.8|222
1731318600000|2024-11-11 09:50:00|8783.2|8781.7|8782.7|8781.2|8783.7|8782.2|8782.5|8781|180
1731318900000|2024-11-11 09:55:00|8782.8|8781.3|8784.3|8782.8|8785.3|8783.8|8782.4|8780.9|150
1731319200000|2024-11-11 10:00:00|8784.4|8782.9|8785.8|8784.3|8785.9|8784.4|8783.6|8782.1|143
1731319500000|2024-11-11 10:05:00|8785.7|8784.2|8784.1|8782.6|8786.5|8785|8783.2|8781.7|147
1731319800000|2024-11-11 10:10:00|8784.2|8782.7|8790|8788.5|8790.2|8788.7|8784.1|8782.6|159
1731320100000|2024-11-11 10:15:00|8790.1|8788.6|8787.7|8786.2|8790.4|8788.9|8787|8785.5|158
1731320400000|2024-11-11 10:20:00|8787.8|8786.3|8788.8|8787.3|8790.1|8788.6|8787.2|8785.7|161
1731320700000|2024-11-11 10:25:00|8788.9|8787.4|8789.2|8787.7|8789.4|8787.9|8787.5|8786|181
1731321000000|2024-11-11 10:30:00|8789.1|8787.6|8789.4|8787.9|8789.6|8788.1|8787.3|8785.8|129
1731321300000|2024-11-11 10:35:00|8789.8|8788.3|8791.2|8789.7|8791.5|8790|8789.6|8788.1|124
1731321600000|2024-11-11 10:40:00|8791.3|8789.8|8791.8|8790.3|8792.9|8791.4|8791.1|8789.6|124
1731321900000|2024-11-11 10:45:00|8792.4|8790.9|8792.5|8791|8793|8791.5|8790.6|8789.1|92
1731322200000|2024-11-11 10:50:00|8792.4|8790.9|8793.5|8792|8795.1|8793.6|8792|8790.5|158
1731322500000|2024-11-11 10:55:00|8793.7|8792.2|8794.8|8793.3|8795.3|8793.8|8792|8790.5|156
1731322800000|2024-11-11 11:00:00|8794.9|8793.4|8793|8791.5|8795.6|8794.1|8792.9|8791.4|210
1731323100000|2024-11-11 11:05:00|8793.1|8791.6|8796.4|8794.9|8796.8|8795.3|8793.1|8791.6|211
1731323400000|2024-11-11 11:10:00|8796.5|8795|8794.1|8792.6|8796.8|8795.3|8794|8792.5|147
1731323700000|2024-11-11 11:15:00|8794|8792.5|8793|8791.5|8794.6|8793.1|8791.9|8790.4|131
1731324000000|2024-11-11 11:20:00|8793.2|8791.7|8793.4|8791.9|8794.2|8792.7|8792.1|8790.6|154
1731324300000|2024-11-11 11:25:00|8793.3|8791.8|8793.6|8792.1|8794.8|8793.3|8791.8|8790.3|128
1731324600000|2024-11-11 11:30:00|8793.8|8792.3|8796.4|8794.9|8796.5|8795|8792.6|8791.1|199
1731324900000|2024-11-11 11:35:00|8796.5|8795|8792.3|8790.8|8796.6|8795.1|8792.3|8790.8|183
1731325200000|2024-11-11 11:40:00|8791.9|8790.4|8791.8|8790.3|8793|8791.5|8791.8|8790.3|116
1731325500000|2024-11-11 11:45:00|8791.5|8790|8791.6|8790.1|8793.6|8792.1|8791.3|8789.8|139
1731325800000|2024-11-11 11:50:00|8791.5|8790|8793.3|8791.8|8794.6|8793.1|8791.1|8789.6|144
1731326100000|2024-11-11 11:55:00|8793.2|8791.7|8794.8|8793.3|8794.9|8793.4|8792.4|8790.9|210
1731326400000|2024-11-11 12:00:00|8794.9|8793.4|8796|8794.5|8796.8|8795.3|8793.9|8792.4|183
1731326700000|2024-11-11 12:05:00|8795.9|8794.4|8797|8795.5|8797.3|8795.8|8794.6|8793.1|151
1731327000000|2024-11-11 12:10:00|8797.1|8795.6|8795|8793.5|8797.2|8795.7|8793.7|8792.2|108
1731327300000|2024-11-11 12:15:00|8794.9|8793.4|8795.7|8794.2|8796.8|8795.3|8794.2|8792.7|148
1731327600000|2024-11-11 12:20:00|8795.9|8794.4|8796.1|8794.6|8797.1|8795.6|8795.4|8793.9|151
1731327900000|2024-11-11 12:25:00|8796.4|8794.9|8797|8795.5|8797.5|8796|8796.2|8794.7|92
1731328200000|2024-11-11 12:30:00|8797.1|8795.6|8796.5|8795|8797.5|8796|8795.8|8794.3|134
1731328500000|2024-11-11 12:35:00|8796.4|8794.9|8795|8793.5|8796.4|8794.9|8794.4|8792.9|120
1731328800000|2024-11-11 12:40:00|8795.1|8793.6|8793.9|8792.4|8795.4|8793.9|8793.1|8791.6|147
1731329100000|2024-11-11 12:45:00|8793.8|8792.3|8796.2|8794.7|8796.4|8794.9|8793.2|8791.7|118
1731329400000|2024-11-11 12:50:00|8796.3|8794.8|8797.9|8796.4|8798.8|8797.3|8796|8794.5|150
1731329700000|2024-11-11 12:55:00|8798|8796.5|8798.7|8797.2|8798.9|8797.4|8796.9|8795.4|134
1731330000000|2024-11-11 13:00:00|8798.8|8797.3|8795.6|8794.1|8799.4|8797.9|8794.8|8793.3|183
1731330300000|2024-11-11 13:05:00|8795.2|8793.7|8797.1|8795.6|8797.3|8795.8|8794.6|8793.1|161
1731330600000|2024-11-11 13:10:00|8797.3|8795.8|8799|8797.5|8799.2|8797.7|8796.5|8795|211
1731330900000|2024-11-11 13:15:00|8798.9|8797.4|8799.6|8798.1|8800|8798.5|8798.7|8797.2|264
1731331200000|2024-11-11 13:20:00|8799.5|8798|8799.5|8798|8799.8|8798.3|8798.4|8796.9|150
1731331500000|2024-11-11 13:25:00|8799.4|8797.9|8800.9|8798.5|8801.1|8799.1|8799|8797.4|151
1731331800000|2024-11-11 13:30:00|8801|8798.6|8807|8805.5|8807|8805.5|8799.9|8798.4|300
1731332100000|2024-11-11 13:35:00|8807.1|8805.6|8802.6|8801.1|8808.2|8806.7|8802.6|8801.1|296
1731332400000|2024-11-11 13:40:00|8802.7|8801.2|8803|8801.5|8805.3|8803.8|8801.4|8799.9|243
1731332700000|2024-11-11 13:45:00|8803.3|8801.8|8800.6|8798.2|8803.7|8802.2|8800.3|8798.2|243
1731333000000|2024-11-11 13:50:00|8800.7|8798.3|8801.4|8799.9|8802.2|8800.7|8798.3|8796.8|279
1731333300000|2024-11-11 13:55:00|8801.5|8800|8798.8|8797.3|8802.4|8800.9|8798.6|8797.1|226
1731333600000|2024-11-11 14:00:00|8798.7|8797.2|8797.6|8796.1|8798.8|8797.3|8797.2|8795.7|255
1731333900000|2024-11-11 14:05:00|8797.4|8795.9|8797.6|8796.1|8798.6|8797.1|8797|8795.5|189
1731334200000|2024-11-11 14:10:00|8797.9|8796.4|8796|8794.5|8798.7|8797.2|8795.7|8794.2|172
1731334500000|2024-11-11 14:15:00|8795.9|8794.4|8795.8|8794.3|8797.6|8796.1|8794.7|8793.2|158
1731334800000|2024-11-11 14:20:00|8795.7|8794.2|8795|8793.5|8796.1|8794.6|8793.6|8792.1|126
1731335100000|2024-11-11 14:25:00|8795.1|8793.6|8795.3|8793.8|8796.2|8794.7|8792.2|8790.7|205
1731335400000|2024-11-11 14:30:00|8795.5|8794|8795.9|8794.4|8797.4|8795.9|8795|8793.5|234
1731335700000|2024-11-11 14:35:00|8796|8794.5|8799.7|8798.2|8799.7|8798.2|8794.8|8793.3|237
1731336000000|2024-11-11 14:40:00|8799.8|8798.3|8799.9|8798.4|8800.6|8799.1|8796.4|8794.9|234
1731336300000|2024-11-11 14:45:00|8800|8798.5|8803.9|8802.4|8803.9|8802.4|8800|8798.5|316
1731336600000|2024-11-11 14:50:00|8804|8802.5|8807.5|8806|8808.6|8807.1|8803|8801.5|406
1731336900000|2024-11-11 14:55:00|8807.6|8806.1|8803.4|8801.9|8807.7|8806.2|8802.8|8801.3|293
1731337200000|2024-11-11 15:00:00|8803.3|8801.8|8799.1|8797.6|8803.3|8801.8|8797.6|8796.1|349
1731337500000|2024-11-11 15:05:00|8799|8797.5|8799.7|8798.2|8800.1|8798.6|8796.8|8795.3|276
1731337800000|2024-11-11 15:10:00|8799.8|8798.3|8800.5|8799|8801.6|8800.1|8799|8797.5|206
1731338100000|2024-11-11 15:15:00|8800.7|8799.2|8802.7|8801.2|8802.7|8801.2|8798.4|8796.9|188
1731338400000|2024-11-11 15:20:00|8803.1|8801.6|8800.8|8799.3|8803.7|8802.2|8800.2|8798.7|272
1731338700000|2024-11-11 15:25:00|8800.7|8799.2|8800.9|8799.4|8802.3|8800.8|8800.1|8798.6|249
1731339000000|2024-11-11 15:30:00|8800.7|8799.2|8802.7|8801.2|8804.4|8802.9|8799.3|8797.8|258
1731339300000|2024-11-11 15:35:00|8802.8|8801.3|8804.9|8803.4|8805|8803.5|8802|8800.5|180
1731339600000|2024-11-11 15:40:00|8805|8803.5|8803.4|8801.9|8805.7|8804.2|8803|8801.5|222
1731339900000|2024-11-11 15:45:00|8803.5|8802|8802|8800.5|8806.3|8804.8|8801.7|8800.2|196
1731340200000|2024-11-11 15:50:00|8801.8|8800.3|8800.8|8799.3|8803.8|8802.3|8800.8|8799.3|344
1731340500000|2024-11-11 15:55:00|8800.9|8799.4|8799.9|8798.4|8804.9|8803.4|8799.4|8797.9|343
1731340800000|2024-11-11 16:00:00|8799.8|8798.3|8804|8802.5|8804.8|8803.3|8798.8|8797.3|315
1731341100000|2024-11-11 16:05:00|8803.9|8802.4|8803.5|8802|8805.5|8804|8802.9|8801.4|200
1731341400000|2024-11-11 16:10:00|8803.4|8801.9|8801.3|8799.8|8803.4|8801.9|8800.6|8799.1|219
1731341700000|2024-11-11 16:15:00|8801.1|8799.6|8802.3|8800.8|8802.5|8801|8799.1|8797.6|230
1731342000000|2024-11-11 16:20:00|8802.7|8801.2|8802.4|8800.9|8803.4|8801.9|8800.4|8798.9|186
1731342300000|2024-11-11 16:25:00|8802.7|8801.2|8802.5|8801|8803.2|8801.7|8801.1|8799.6|128
1731342600000|2024-11-11 16:30:00|8802.1|8800.6|8803.8|8802.3|8804.2|8802.7|8801.4|8799.9|177
1731342900000|2024-11-11 16:35:00|8803.7|8802.2|8801.7|8800.2|8804.4|8802.9|8800.7|8799.2|119
1731343200000|2024-11-11 16:40:00|8801.8|8800.3|8802.1|8800.6|8803.6|8802.1|8801.6|8800.1|116
1731343500000|2024-11-11 16:45:00|8802.2|8800.7|8801.2|8799.7|8802.3|8800.8|8800.9|8799.4|106
1731343800000|2024-11-11 16:50:00|8801.1|8799.6|8801.6|8800.1|8802.7|8801.2|8800.4|8798.9|95
1731344100000|2024-11-11 16:55:00|8801.7|8800.2|8802|8800.5|8803|8801.5|8801|8799.5|119
1731344400000|2024-11-11 17:00:00|8801.3|8799.8|8800.9|8799.4|8801.8|8800.3|8799.6|8798.1|117
1731344700000|2024-11-11 17:05:00|8801.1|8799.6|8800.7|8799.2|8801.2|8799.7|8799.3|8797.8|94
1731345000000|2024-11-11 17:10:00|8800.6|8799.1|8799.4|8797|8802|8800.5|8799.2|8796.8|102
1731345300000|2024-11-11 17:15:00|8799.5|8797.1|8799.6|8798.1|8800|8798.5|8797.9|8796.4|87
1731345600000|2024-11-11 17:20:00|8799.7|8798.2|8802.3|8800.8|8802.5|8801|8799.7|8798.2|76
1731345900000|2024-11-11 17:25:00|8802.4|8800.9|8804.2|8802.7|8805.2|8803.7|8802.2|8800.7|165
1731346200000|2024-11-11 17:30:00|8804.3|8802.8|8802.2|8800.7|8806.6|8804.2|8802|8800.5|168
1731346500000|2024-11-11 17:35:00|8802.3|8800.8|8802.7|8801.2|8804|8802.1|8802.2|8800.7|86
1731346800000|2024-11-11 17:40:00|8802.8|8801.3|8803.2|8801.7|8803.6|8802.1|8802.4|8800.9|159
1731347100000|2024-11-11 17:45:00|8803.8|8802.3|8802.5|8801|8803.9|8802.4|8802.3|8800.8|139
1731347400000|2024-11-11 17:50:00|8802.4|8800.9|8801.2|8799.7|8802.8|8801.3|8801.1|8799.6|152
1731347700000|2024-11-11 17:55:00|8801.1|8799.6|8803|8801.5|8803.2|8801.7|8800.9|8799.2|138
1731348000000|2024-11-11 18:00:00|8803.1|8801.6|8802.1|8800.6|8804|8802.5|8801.8|8800.3|103
1731348300000|2024-11-11 18:05:00|8802.2|8800.7|8801|8799.5|8802.6|8801.1|8800.6|8799.1|69
1731348600000|2024-11-11 18:10:00|8801.1|8799.6|8801.3|8799.8|8801.5|8800|8799.5|8798|116
1731348900000|2024-11-11 18:15:00|8801.4|8799.9|8801.1|8799.6|8802.2|8800.7|8800.6|8799.1|81
1731349200000|2024-11-11 18:20:00|8801.2|8799.7|8802.3|8800.8|8802.6|8801.1|8801|8799.5|193
1731349500000|2024-11-11 18:25:00|8802.4|8800.9|8802.5|8801|8802.8|8801.3|8801.6|8800.1|144
1731349800000|2024-11-11 18:30:00|8802.4|8800.9|8803|8801.5|8803.4|8801.9|8802.4|8800.9|95
1731350100000|2024-11-11 18:35:00|8802.9|8801.4|8802.2|8800.7|8803.4|8801.9|8801.8|8800.3|97
1731350400000|2024-11-11 18:40:00|8802.1|8800.6|8803.4|8801.9|8804.7|8803.2|8801.8|8800.3|97
1731350700000|2024-11-11 18:45:00|8803.5|8802|8802.4|8800.9|8804|8802.5|8802.4|8800.9|84
1731351000000|2024-11-11 18:50:00|8802.3|8800.8|8802.9|8801.4|8802.9|8801.4|8801.5|8800|143
1731351300000|2024-11-11 18:55:00|8802.8|8801.3|8803.4|8801.9|8804.1|8802.6|8801.4|8799.9|119
1731351600000|2024-11-11 19:00:00|8803.5|8802|8805.5|8804|8805.6|8804.1|8803.4|8801.9|128
1731351900000|2024-11-11 19:05:00|8805.4|8803.9|8806.9|8805.4|8806.9|8805.4|8805.4|8803.9|80
1731352200000|2024-11-11 19:10:00|8806.8|8805.3|8806.5|8805|8807|8805.5|8805.6|8804.1|94
1731352500000|2024-11-11 19:15:00|8806.6|8805.1|8804.8|8803.3|8806.7|8805.2|8804.8|8803.3|99
1731352800000|2024-11-11 19:20:00|8804.7|8803.2|8804.7|8803.2|8805.2|8803.7|8804|8802.5|57
1731353100000|2024-11-11 19:25:00|8804.6|8803.1|8805.8|8804.3|8806.1|8804.6|8804.4|8802.9|101
1731353400000|2024-11-11 19:30:00|8805.7|8804.2|8806.6|8805.1|8807.2|8805.7|8805.7|8804.2|43
1731353700000|2024-11-11 19:35:00|8806.5|8805|8808.4|8806.9|8808.7|8807.2|8806.5|8805|100
1731354000000|2024-11-11 19:40:00|8808.5|8807|8808.1|8806.6|8809.1|8807.6|8807.8|8806.3|170
1731354300000|2024-11-11 19:45:00|8808|8806.5|8805.7|8804.2|8808.2|8806.7|8805.6|8804.1|102
1731354600000|2024-11-11 19:50:00|8805.5|8804|8806.2|8804.7|8806.4|8804.9|8804.7|8803.2|102
1731354900000|2024-11-11 19:55:00|8806.3|8804.8|8809.9|8808.4|8810.1|8808.6|8806|8804.2|210
1731355200000|2024-11-11 20:00:00|8809.7|8808.2|8808.2|8806.7|8809.8|8808.3|8807.8|8806.3|159
1731355500000|2024-11-11 20:05:00|8808.1|8806.6|8809.7|8808.2|8809.7|8808.2|8808.1|8806.6|145
1731355800000|2024-11-11 20:10:00|8809.6|8808.1|8809.3|8807.8|8809.7|8808.2|8808.5|8807|59
1731356100000|2024-11-11 20:15:00|8809.2|8807.7|8809.3|8807.8|8809.9|8808.4|8809.2|8807.7|83
1731356400000|2024-11-11 20:20:00|8809.4|8807.9|8807.7|8806.2|8809.6|8808.1|8807.5|8806|128
1731356700000|2024-11-11 20:25:00|8807.5|8806|8808.4|8806.9|8808.4|8806.9|8807.5|8806|158
1731357000000|2024-11-11 20:30:00|8808.6|8807.1|8809.2|8807.7|8809.5|8808|8808.2|8806.7|119
1731357300000|2024-11-11 20:35:00|8809.1|8807.6|8809.7|8808.2|8809.9|8808.4|8808.6|8807.1|154
1731357600000|2024-11-11 20:40:00|8809.6|8808.1|8809.1|8807.6|8809.7|8808.2|8808.4|8806.9|124
1731357900000|2024-11-11 20:45:00|8809.2|8807.7|8810.1|8808.6|8810.5|8809|8809.1|8807.6|80
1731358200000|2024-11-11 20:50:00|8810|8808.5|8808.2|8806.7|8810.1|8808.6|8808|8806.5|140
1731358500000|2024-11-11 20:55:00|8808.3|8806.8|8807.3|8805.8|8809.2|8807.7|8806.7|8805.2|175
1731358800000|2024-11-11 21:00:00|8807.4|8805.9|8806.3|8804.8|8808.1|8806.6|8806.3|8804.8|94
1731359100000|2024-11-11 21:05:00|8806.4|8804.9|8808.5|8807|8808.5|8807|8806.3|8804.6|71
1731359400000|2024-11-11 21:10:00|8808.4|8806.9|8807.4|8805|8808.9|8807.4|8807.3|8804.9|85
1731359700000|2024-11-11 21:15:00|8807.6|8805.2|8807.4|8805.9|8808.2|8806.2|8807.1|8805|122
1731360000000|2024-11-11 21:20:00|8807.3|8805.8|8806.9|8805.4|8807.4|8805.9|8806.8|8805.3|23
1731360300000|2024-11-11 21:25:00|8806.8|8805.3|8808.4|8806|8808.6|8806.2|8806.8|8805.2|69
1731360600000|2024-11-11 21:30:00|8808.5|8806.1|8808.8|8807.3|8809.7|8807.4|8808.5|8806.1|178
1731360900000|2024-11-11 21:35:00|8808.9|8807.4|8808.7|8807.2|8809.4|8807.4|8808.7|8806.8|55
1731361200000|2024-11-11 21:40:00|8808.6|8807.1|8810.2|8808.7|8810.3|8808.8|8808.6|8807.1|52
1731361500000|2024-11-11 21:45:00|8810.3|8808.8|8810|8807.6|8810.7|8808.8|8809.8|8807.6|27
1731361800000|2024-11-11 21:50:00|8809.9|8807.5|8810.6|8808.2|8810.8|8808.4|8809.9|8807.5|59
1731362100000|2024-11-11 21:55:00|8811.4|8807.5|8807.3|8800.8|8812.3|8807.6|8807.1|8800.6|183
1731362400000|2024-11-11 22:00:00|8806.3|8799.8|8805.5|8799|8806.3|8799.8|8805.5|8799|5
1731362700000|2024-11-11 22:05:00|8807.2|8800.7|8806|8799.5|8807.2|8800.7|8805.2|8798.7|44
1731363000000|2024-11-11 22:10:00|8806.7|8800.2|8806.6|8800.1|8806.8|8800.3|8805.3|8798.8|8
1731363300000|2024-11-11 22:15:00|8808|8801.5|8807.9|8801.4|8808|8801.5|8807.8|8801.3|3
1731363600000|2024-11-11 22:20:00|8808|8801.5|8807.8|8801.3|8808.1|8801.6|8807|8800.5|46
1731363900000|2024-11-11 22:25:00|8807.9|8801.4|8807.9|8801.4|8807.9|8801.4|8807.6|8801.1|24
1731364200000|2024-11-11 22:30:00|8808|8801.5|8807.1|8800.6|8808|8801.5|8806.5|8800|18
1731364500000|2024-11-11 22:35:00|8807|8800.5|8807.2|8800.7|8807.6|8801.1|8806.8|8800.3|30
1731364800000|2024-11-11 22:40:00|8807.3|8800.8|8807.5|8801|8807.8|8801.3|8807|8800.5|32
1731365100000|2024-11-11 22:45:00|8807.6|8801.1|8807.3|8800.8|8808|8801.5|8807.2|8800.7|27
1731365400000|2024-11-11 22:50:00|8807.8|8801.3|8807.6|8801.1|8808|8801.5|8806.6|8800.1|46
1731365700000|2024-11-11 22:55:00|8807.7|8801.2|8809.7|8803.2|8810.2|8803.7|8806.9|8800.4|57
1731366000000|2024-11-11 23:00:00|8810|8803.5|8810.4|8806.5|8811|8806.5|8809.1|8802.6|84
1731366300000|2024-11-11 23:05:00|8809.7|8807.3|8807.8|8805.4|8809.7|8807.3|8807.2|8804.8|25
1731366600000|2024-11-11 23:10:00|8807.6|8805.2|8807.8|8805.4|8808.8|8806.4|8807.6|8805.2|26
1731366900000|2024-11-11 23:15:00|8807.9|8805.5|8807|8804.6|8808.1|8805.7|8807|8804.6|36
1731367200000|2024-11-11 23:20:00|8806.8|8804.4|8807.1|8804.7|8807.3|8804.9|8806.6|8804.2|32
1731367500000|2024-11-11 23:25:00|8807.2|8804.8|8807.2|8804.8|8807.3|8804.9|8806.8|8804.4|32
1731367800000|2024-11-11 23:30:00|8807.3|8804.9|8806.9|8804.5|8807.3|8804.9|8806.5|8804.1|38
1731368100000|2024-11-11 23:35:00|8806.5|8804.1|8806.5|8804.1|8806.6|8804.5|8805.7|8803.6|34
1731368400000|2024-11-11 23:40:00|8806.4|8804|8805|8803.5|8806.5|8804.4|8805|8803.5|59
1731368700000|2024-11-11 23:45:00|8805.1|8803.6|8804.5|8803|8805.5|8804|8804.2|8802.7|75
1731369000000|2024-11-11 23:50:00|8804.6|8803.1|8804.5|8802.1|8805.5|8803.1|8804.3|8801.9|66
1731369300000|2024-11-11 23:55:00|8804.4|8802|8804.3|8802.8|8804.9|8803|8803.8|8801.9|64
1731369600000|2024-11-12 00:00:00|8804.2|8802.7|8804.5|8803|8805.3|8803.3|8803.9|8801.9|116
1731369900000|2024-11-12 00:05:00|8804.6|8803.1|8805.6|8804.1|8806.2|8804.7|8804.3|8802.8|68
1731370200000|2024-11-12 00:10:00|8805.8|8804.3|8804.3|8802.8|8805.8|8804.3|8804.3|8802.8|78
1731370500000|2024-11-12 00:15:00|8804.2|8802.7|8808.4|8806|8808.5|8806.1|8803.7|8802.2|86
1731370800000|2024-11-12 00:20:00|8808.5|8806.1|8808.8|8806.4|8809.6|8807.5|8808.3|8805.9|64
1731371100000|2024-11-12 00:25:00|8808.9|8806.5|8807.7|8806.2|8809.1|8807.3|8807|8805.5|67
1731371400000|2024-11-12 00:30:00|8807.8|8806.3|8809|8807.5|8809.8|8807.9|8807.5|8806|70
1731371700000|2024-11-12 00:35:00|8808.9|8807.4|8806.8|8805.3|8809.3|8807.8|8806.7|8804.8|74
1731372000000|2024-11-12 00:40:00|8806.7|8805.2|8807.2|8805.7|8808.2|8806|8806.5|8804.6|56
1731372300000|2024-11-12 00:45:00|8807.1|8805.6|8807.8|8806.3|8808.2|8806.6|8807.1|8805.5|52
1731372600000|2024-11-12 00:50:00|8807.7|8806.2|8807.2|8805.7|8808.1|8806.6|8807.1|8805.6|110
1731372900000|2024-11-12 00:55:00|8807|8805.5|8807.3|8805.8|8807.8|8806.3|8806.7|8805.2|180
1731373200000|2024-11-12 01:00:00|8806.9|8805.4|8810.3|8808.8|8810.4|8808.9|8806.5|8805|150
1731373500000|2024-11-12 01:05:00|8810.2|8808.7|8809.5|8808|8811.2|8809|8809.5|8808|161
1731373800000|2024-11-12 01:10:00|8809.4|8807.9|8809.1|8806.7|8809.5|8808|8808.6|8806.6|130
1731374100000|2024-11-12 01:15:00|8809|8806.6|8810.4|8808.9|8810.5|8809|8808.5|8806.6|266
1731374400000|2024-11-12 01:20:00|8810.3|8808.8|8810.2|8808.7|8812|8810.3|8810.1|8808.6|88
1731374700000|2024-11-12 01:25:00|8810.3|8808.8|8812.7|8811.2|8813.6|8812.1|8809.3|8807.8|112
1731375000000|2024-11-12 01:30:00|8812.8|8811.3|8814.4|8812.9|8814.6|8813.1|8812.4|8810.9|137
1731375300000|2024-11-12 01:35:00|8814.5|8813|8813.5|8812|8815.5|8814|8813.1|8811.6|160
1731375600000|2024-11-12 01:40:00|8813.4|8811.9|8811.9|8810.4|8813.5|8812|8811.5|8810|100
1731375900000|2024-11-12 01:45:00|8811.7|8810.2|8811.9|8810.4|8811.9|8810.4|8808.2|8806.5|326
1731376200000|2024-11-12 01:50:00|8811.8|8810.3|8815|8812.6|8815.2|8812.8|8811.6|8810.1|97
1731376500000|2024-11-12 01:55:00|8815.1|8812.7|8816.7|8814.3|8816.9|8814.5|8814.9|8812.5|110
1731376800000|2024-11-12 02:00:00|8816.8|8814.4|8816.7|8815.2|8817.7|8815.8|8814.9|8813|139
1731377100000|2024-11-12 02:05:00|8816.6|8815.1|8817.5|8816|8817.8|8816.3|8816.1|8814.6|150
1731377400000|2024-11-12 02:10:00|8817.6|8816.1|8815.6|8814.1|8818.3|8816.8|8815.5|8814|183
1731377700000|2024-11-12 02:15:00|8815.5|8814|8814.9|8813.4|8816.1|8814.6|8814.3|8812.8|132
1731378000000|2024-11-12 02:20:00|8815|8813.5|8813.2|8811.7|8815.4|8813.9|8810.9|8809.4|196
1731378300000|2024-11-12 02:25:00|8813.3|8811.8|8813.5|8812|8813.7|8812.2|8813|8811.5|118
1731378600000|2024-11-12 02:30:00|8813.3|8811.8|8811.3|8809.8|8813.5|8812|8810.4|8808.9|141
1731378900000|2024-11-12 02:35:00|8811.4|8809.9|8812.2|8810.7|8812.8|8811.3|8811.1|8809.6|138
1731379200000|2024-11-12 02:40:00|8812.3|8810.8|8813.2|8811.7|8813.5|8812|8812.2|8810.7|155
1731379500000|2024-11-12 02:45:00|8813.5|8812|8813.9|8812.4|8815|8813.5|8813.1|8811.6|187
1731379800000|2024-11-12 02:50:00|8814.1|8812.6|8813.6|8812.1|8814.7|8813.2|8813.4|8811.8|162
1731380100000|2024-11-12 02:55:00|8813.5|8812|8814.2|8812.7|8814.3|8812.8|8813|8811.5|127
1731380400000|2024-11-12 03:00:00|8814.4|8812.9|8812.1|8810.6|8814.4|8812.9|8812|8810.5|102
1731380700000|2024-11-12 03:05:00|8812|8810.5|8811.5|8810|8812.1|8810.6|8810.7|8809.2|120
1731381000000|2024-11-12 03:10:00|8811.4|8809.9|8811.1|8809.6|8811.9|8810.4|8810.7|8809.2|111
1731381300000|2024-11-12 03:15:00|8811.3|8809.8|8812|8810.5|8813|8811.5|8811.3|8809.8|103
1731381600000|2024-11-12 03:20:00|8811.9|8810.4|8811.2|8809.7|8812.4|8810.9|8810.4|8808.9|139
1731381900000|2024-11-12 03:25:00|8811.1|8809.6|8811.9|8810.4|8812|8810.5|8810.8|8809.3|124
1731382200000|2024-11-12 03:30:00|8811.8|8810.3|8812.5|8811|8812.5|8811|8811.2|8809.7|96
1731382500000|2024-11-12 03:35:00|8812.6|8811.1|8814.3|8812.8|8814.4|8812.9|8812.6|8811.1|90
1731382800000|2024-11-12 03:40:00|8814.4|8812.9|8816|8814.5|8816.4|8814.9|8814.4|8812.9|64
1731383100000|2024-11-12 03:45:00|8816.1|8814.6|8815.4|8813.9|8816.4|8814.9|8814.3|8812.8|120
1731383400000|2024-11-12 03:50:00|8815.5|8814|8814.6|8813.1|8815.8|8814.1|8813.9|8812.4|113
1731383700000|2024-11-12 03:55:00|8814.5|8813|8814.4|8812.9|8814.9|8813.4|8813.8|8812.3|101
1731384000000|2024-11-12 04:00:00|8814.3|8812.8|8812.4|8810.9|8814.5|8813|8811|8809.5|99
1731384300000|2024-11-12 04:05:00|8812|8810.5|8810.9|8809.4|8812.7|8811.1|8810.8|8809.3|109
1731384600000|2024-11-12 04:10:00|8811|8809.5|8811.4|8809.9|8811.4|8809.9|8809.6|8808.1|119
1731384900000|2024-11-12 04:15:00|8811.6|8810.1|8812.4|8810.9|8813.6|8812.1|8811.6|8810.1|152
1731385200000|2024-11-12 04:20:00|8812.5|8811|8812.2|8810.7|8813.2|8811.7|8812.1|8810.6|89
1731385500000|2024-11-12 04:25:00|8812.1|8810.6|8812.3|8810.8|8812.4|8810.9|8811.7|8810.2|71
1731385800000|2024-11-12 04:30:00|8812.2|8810.7|8812.6|8811.1|8812.8|8811.3|8811.2|8809.7|147
1731386100000|2024-11-12 04:35:00|8812.7|8811.2|8811.7|8810.2|8813|8811.5|8811.5|8810|79
1731386400000|2024-11-12 04:40:00|8811.6|8810.1|8813.4|8811|8813.6|8811.8|8810.9|8809.4|130
1731386700000|2024-11-12 04:45:00|8813.3|8810.9|8813.7|8812.2|8815.1|8813.6|8812.9|8810.6|209
1731387000000|2024-11-12 04:50:00|8813.8|8812.3|8813.4|8811.9|8814.2|8812.7|8812.9|8811.4|146
1731387300000|2024-11-12 04:55:00|8813.3|8811.8|8811.2|8809.7|8813.3|8811.8|8811|8809.5|109
1731387600000|2024-11-12 05:00:00|8810.8|8809.3|8813.1|8811.6|8813.2|8811.7|8809.4|8807.7|145
1731387900000|2024-11-12 05:05:00|8813.2|8811.7|8813.5|8812|8813.5|8812|8812.4|8810.9|90
1731388200000|2024-11-12 05:10:00|8813.6|8812.1|8813.5|8812|8814.3|8812.8|8813.4|8811.9|116
1731388500000|2024-11-12 05:15:00|8813.6|8812.1|8813.4|8811.9|8814.1|8812.6|8813|8811.5|151
1731388800000|2024-11-12 05:20:00|8813.3|8811.8|8814.5|8813|8815.3|8813.8|8812.8|8811.3|183
1731389100000|2024-11-12 05:25:00|8814.6|8813.1|8814.6|8813.1|8815.2|8813.7|8814|8812.5|183
1731389400000|2024-11-12 05:30:00|8814.7|8813.2|8812.1|8810.6|8814.9|8813.4|8811.5|8810|161
1731389700000|2024-11-12 05:35:00|8812.2|8810.7|8813|8811.5|8813.2|8811.7|8812.1|8810.6|78
1731390000000|2024-11-12 05:40:00|8812.9|8811.4|8812.4|8810.9|8813.4|8811.9|8811.7|8810.2|99
1731390300000|2024-11-12 05:45:00|8812.5|8811|8812|8810.5|8812.5|8811|8811|8809.5|89
1731390600000|2024-11-12 05:50:00|8812.2|8810.7|8813.9|8812.4|8815.3|8813.8|8812|8810.5|126
1731390900000|2024-11-12 05:55:00|8813.8|8812.3|8814.3|8812.8|8814.9|8813.4|8813.1|8811.6|155
1731391200000|2024-11-12 06:00:00|8814.4|8812.9|8817|8815.5|8817.5|8816|8814.4|8812.9|179
1731391500000|2024-11-12 06:05:00|8817.1|8815.6|8816.9|8815.4|8817.2|8815.7|8815.8|8814.1|105
1731391800000|2024-11-12 06:10:00|8817|8815.5|8817.6|8816.1|8817.6|8816.1|8816.1|8814.6|169
1731392100000|2024-11-12 06:15:00|8817.7|8816.2|8817.5|8816|8818.3|8816.8|8816.9|8815.4|170
1731392400000|2024-11-12 06:20:00|8817.6|8816.1|8815.9|8814.4|8817.7|8816.2|8815.3|8813.8|135
1731392700000|2024-11-12 06:25:00|8816|8814.5|8816.8|8815.3|8817.8|8816.3|8815.5|8814|114
1731393000000|2024-11-12 06:30:00|8816.9|8815.4|8817.7|8816.2|8819.1|8817.6|8816.8|8815.3|116
1731393300000|2024-11-12 06:35:00|8817.6|8816.1|8819.5|8818|8819.8|8818.3|8817.6|8816.1|132
1731393600000|2024-11-12 06:40:00|8819.6|8818.1|8822.2|8820.7|8822.2|8820.7|8819.4|8817.9|135
1731393900000|2024-11-12 06:45:00|8821.8|8820.3|8820|8818.5|8822|8820.5|8818.9|8817.4|163
1731394200000|2024-11-12 06:50:00|8819.8|8818.3|8817.3|8815.8|8820.4|8818.4|8816.8|8815.3|130
1731394500000|2024-11-12 06:55:00|8817.2|8815.7|8818.6|8817.1|8818.8|8817.3|8817.1|8815.6|150
1731394800000|2024-11-12 07:00:00|8818.3|8816.8|8816.9|8814.5|8820.3|8818.4|8816.3|8814.5|206
1731395100000|2024-11-12 07:05:00|8816.7|8814.3|8818.3|8816.8|8818.9|8817.4|8815.5|8813.6|196
1731395400000|2024-11-12 07:10:00|8818.5|8817|8821.1|8819.6|8821.7|8820.2|8818.1|8816.6|289
1731395700000|2024-11-12 07:15:00|8821.3|8819.8|8819.8|8818.3|8821.6|8820.1|8817.9|8816.4|208
1731396000000|2024-11-12 07:20:00|8819.9|8818.4|8821.2|8819.7|8822.2|8820.2|8819.4|8817.9|185
1731396300000|2024-11-12 07:25:00|8821.8|8819.4|8822.5|8820.1|8824.7|8822.8|8821.3|8819.4|250
1731396600000|2024-11-12 07:30:00|8822.4|8820|8822.5|8821|8824.9|8822.5|8821.1|8819.2|230
1731396900000|2024-11-12 07:35:00|8822.6|8821.1|8820.3|8818.8|8824.7|8823.2|8820.3|8818.8|240
1731397200000|2024-11-12 07:40:00|8820.4|8818.9|8818|8816.5|8820.8|8819.3|8817.9|8816.4|187
1731397500000|2024-11-12 07:45:00|8817.8|8816.3|8816.5|8815|8818.1|8816.6|8814.9|8813.4|256
1731397800000|2024-11-12 07:50:00|8816.3|8814.8|8819.2|8817.7|8819.4|8817.9|8815.1|8813.6|195
1731398100000|2024-11-12 07:55:00|8819.1|8817.6|8817|8815.5|8819.4|8817.9|8816.7|8815.2|202
1731398400000|2024-11-12 08:00:00|8817.3|8815.8|8811.4|8809.9|8818.3|8816.8|8810.8|8809.3|373
1731398700000|2024-11-12 08:05:00|8811.5|8810|8813.3|8811.8|8814.2|8812.7|8811.5|8810|254
1731399000000|2024-11-12 08:10:00|8813.4|8811.9|8814.7|8813.2|8814.7|8813.2|8809.7|8808.2|251
1731399300000|2024-11-12 08:15:00|8814.6|8813.1|8817.5|8816|8817.7|8816.2|8811.9|8810.4|244
1731399600000|2024-11-12 08:20:00|8817.6|8816.1|8818.6|8817.1|8820.1|8818.6|8816.3|8814.8|290
1731399900000|2024-11-12 08:25:00|8817.9|8816.4|8817.9|8816.4|8818.7|8817.2|8816.2|8814.7|224
1731400200000|2024-11-12 08:30:00|8818.2|8816.7|8819.3|8817.8|8820|8818.5|8817.3|8815.8|303
1731400500000|2024-11-12 08:35:00|8819.4|8817.9|8818.6|8817.1|8820.8|8819.3|8817.9|8816.4|199
1731400800000|2024-11-12 08:40:00|8818.4|8816.9|8818|8816.5|8821.6|8820.1|8816.8|8815.3|237
1731401100000|2024-11-12 08:45:00|8818.2|8816.7|8816.6|8815.1|8820.3|8818.8|8816.2|8814.7|242
1731401400000|2024-11-12 08:50:00|8816.4|8814.9|8815.7|8814.2|8817.8|8816.3|8815.3|8813.8|224
1731401700000|2024-11-12 08:55:00|8815.5|8814|8815.9|8814.4|8816.2|8814.7|8812.5|8811|281
1731402000000|2024-11-12 09:00:00|8816.1|8814.6|8816.1|8814.6|8818.2|8816.7|8815.8|8814.3|228
1731402300000|2024-11-12 09:05:00|8816.2|8814.7|8819.6|8818.1|8820.3|8818.8|8816|8814.5|181
1731402600000|2024-11-12 09:10:00|8819.8|8818.3|8820.4|8818.9|8820.6|8819.1|8818.4|8816.9|174
1731402900000|2024-11-12 09:15:00|8820.5|8819|8817.6|8816.1|8821.3|8819.8|8817.6|8816.1|174
1731403200000|2024-11-12 09:20:00|8817.4|8815.9|8822.6|8821.1|8822.6|8821.1|8816.5|8815|185
1731403500000|2024-11-12 09:25:00|8822.4|8820.9|8822.3|8820.8|8823.2|8821.7|8821.1|8819.6|182
1731403800000|2024-11-12 09:30:00|8822.4|8820.9|8824.2|8822.7|8824.9|8823.4|8822.3|8820.8|197
1731404100000|2024-11-12 09:35:00|8824.1|8822.6|8824.5|8823|8824.9|8823.4|8823.5|8822|194
1731404400000|2024-11-12 09:40:00|8824.9|8823.4|8828.8|8827.3|8829.1|8827.6|8824.5|8823|172
1731404700000|2024-11-12 09:45:00|8828.7|8827.2|8825.6|8824.1|8829.4|8827.9|8825.5|8824|204
1731405000000|2024-11-12 09:50:00|8825.7|8824.2|8823.6|8822.1|8826.3|8824.8|8823.6|8822.1|200
1731405300000|2024-11-12 09:55:00|8823.7|8822.2|8826.2|8824.7|8827.3|8825.8|8823.7|8822.2|143
1731405600000|2024-11-12 10:00:00|8826.4|8824.9|8827.1|8825.6|8828.7|8827.2|8825.8|8824.3|254
1731405900000|2024-11-12 10:05:00|8827.2|8825.7|8825.8|8824.3|8827.2|8825.7|8825.3|8823.8|206
1731406200000|2024-11-12 10:10:00|8825.7|8824.2|8829.2|8827.7|8829.3|8827.8|8825.3|8823.8|168
1731406500000|2024-11-12 10:15:00|8829.3|8827.8|8829.5|8828|8830|8828.5|8828.6|8827.1|174
1731406800000|2024-11-12 10:20:00|8829.4|8827.9|8829.1|8826.7|8829.5|8828|8828.1|8826.3|127
1731407100000|2024-11-12 10:25:00|8829|8826.6|8828.3|8826.8|8830|8828.5|8827.1|8825.6|141
1731407400000|2024-11-12 10:30:00|8828.4|8826.9|8828.6|8827.1|8829.4|8827.9|8828.3|8826.8|116
1731407700000|2024-11-12 10:35:00|8828.5|8827|8830.3|8828.8|8830.4|8828.9|8827.2|8825.7|151
1731408000000|2024-11-12 10:40:00|8830.4|8828.9|8830|8828.5|8831.7|8830.2|8828.5|8827|149
1731408300000|2024-11-12 10:45:00|8830.1|8828.6|8828.1|8826.6|8830.1|8828.6|8827.1|8825.6|127
1731408600000|2024-11-12 10:50:00|8827.9|8826.4|8825.6|8824.1|8828|8826.5|8825|8823.5|157
1731408900000|2024-11-12 10:55:00|8825.8|8824.3|8826.7|8825.2|8827|8825.5|8824.7|8823.2|129
1731409200000|2024-11-12 11:00:00|8826.8|8825.3|8822.6|8821.1|8826.8|8825.3|8822.6|8821.1|171
1731409500000|2024-11-12 11:05:00|8822.5|8821|8823.3|8821.8|8823.6|8822.1|8821.9|8820.4|160
1731409800000|2024-11-12 11:10:00|8823.4|8821.9|8820.6|8819.1|8823.4|8821.9|8819.3|8817.8|194
1731410100000|2024-11-12 11:15:00|8820.7|8819.2|8818.6|8816.2|8820.9|8819.3|8818.3|8815.9|155
1731410400000|2024-11-12 11:20:00|8818.7|8816.3|8816.4|8814|8819.6|8817.2|8815.8|8813.4|141
1731410700000|2024-11-12 11:25:00|8816.3|8813.9|8812.8|8811.3|8816.7|8814.3|8812.6|8811.1|185
1731411000000|2024-11-12 11:30:00|8812.7|8811.2|8812.1|8810.6|8813|8811.5|8810.3|8808.8|186
1731411300000|2024-11-12 11:35:00|8812.6|8811.1|8810.7|8809.2|8815.1|8813.6|8810.1|8808.6|172
1731411600000|2024-11-12 11:40:00|8811.1|8809.6|8810.9|8809.4|8812.3|8810.8|8810|8808.5|176
1731411900000|2024-11-12 11:45:00|8811.1|8809.6|8810.1|8808.6|8811.3|8809.8|8809.9|8808.4|131
1731412200000|2024-11-12 11:50:00|8810.2|8808.7|8808.6|8807.1|8811.2|8809.7|8808.4|8806.9|149
1731412500000|2024-11-12 11:55:00|8808.7|8807.2|8805.7|8804.2|8809.6|8808.1|8805.4|8803.9|331
1731412800000|2024-11-12 12:00:00|8805.6|8804.1|8803.8|8802.3|8807.1|8805.2|8803.7|8802.2|255
1731413100000|2024-11-12 12:05:00|8803.7|8802.2|8813.8|8812.3|8814.2|8812.3|8803.7|8802.2|227
1731413400000|2024-11-12 12:10:00|8813.7|8812.2|8813.6|8812.1|8817.1|8815.6|8812.5|8811|262
1731413700000|2024-11-12 12:15:00|8813.7|8812.2|8813.9|8812.4|8814.4|8812.9|8811.3|8809.8|202
1731414000000|2024-11-12 12:20:00|8813.8|8812.3|8812|8810.5|8816.5|8815|8811.9|8810.4|256
1731414300000|2024-11-12 12:25:00|8812.1|8810.6|8813.7|8812.2|8814.6|8813.1|8809.7|8808.2|204
1731414600000|2024-11-12 12:30:00|8813.8|8812.3|8813.5|8812|8816.6|8815.1|8813.3|8811.8|238
1731414900000|2024-11-12 12:35:00|8813.7|8812.2|8811|8809.5|8814.5|8813|8810.2|8808.7|262
1731415200000|2024-11-12 12:40:00|8810.9|8809.4|8810.8|8809.3|8813.6|8812.1|8809.4|8807.9|206
1731415500000|2024-11-12 12:45:00|8810.9|8809.4|8812.1|8810.6|8812.8|8811.3|8808.9|8807.4|213
1731415800000|2024-11-12 12:50:00|8811.9|8810.4|8810.1|8808.6|8811.9|8810.4|8807.8|8806.3|207
1731416100000|2024-11-12 12:55:00|8810.2|8808.7|8810.6|8809.1|8811.3|8809.8|8808.4|8806.9|270
1731416400000|2024-11-12 13:00:00|8810.5|8809|8809.5|8808|8813.5|8812|8809|8807.5|351
1731416700000|2024-11-12 13:05:00|8809.6|8808.1|8811.1|8809.6|8812.9|8811.4|8809.5|8808|263
1731417000000|2024-11-12 13:10:00|8811.4|8809.9|8806.6|8805.1|8812.4|8810.9|8806.6|8804.6|282
1731417300000|2024-11-12 13:15:00|8806.5|8805|8804.1|8802.6|8806.9|8805.4|8804.1|8802.6|235
1731417600000|2024-11-12 13:20:00|8804.2|8802.7|8805.9|8804.4|8808.6|8807.1|8804|8802.5|351
1731417900000|2024-11-12 13:25:00|8806|8804.5|8805.7|8804.2|8806.6|8805.1|8805|8803.5|250
1731418200000|2024-11-12 13:30:00|8805.4|8803.9|8807.8|8806.3|8808.2|8806.7|8804.6|8803.1|282
1731418500000|2024-11-12 13:35:00|8807.9|8806.4|8811.7|8810.2|8811.8|8810.3|8806.4|8804.9|304
1731418800000|2024-11-12 13:40:00|8812|8810.5|8816.2|8814.7|8816.4|8814.9|8811.2|8809.7|284
1731419100000|2024-11-12 13:45:00|8816.1|8814.6|8812.6|8811.1|8816.7|8815.2|8812|8810.5|301
1731419400000|2024-11-12 13:50:00|8812.7|8811.2|8815.5|8814|8815.8|8814.3|8811.8|8810.3|234
1731419700000|2024-11-12 13:55:00|8815.4|8813.9|8813.8|8812.3|8815.9|8814.4|8812.1|8810.6|274
1731420000000|2024-11-12 14:00:00|8813.7|8812.2|8816.4|8814.9|8817.1|8815.6|8813.2|8811.7|336
1731420300000|2024-11-12 14:05:00|8816.3|8814.8|8816.8|8815.3|8817.6|8816.1|8814.5|8813|204
1731420600000|2024-11-12 14:10:00|8816.9|8815.4|8815.2|8813.7|8817.4|8815.9|8813.1|8811.6|225
1731420900000|2024-11-12 14:15:00|8815.3|8813.8|8815.2|8813.7|8816|8814.5|8813.5|8812|238
1731421200000|2024-11-12 14:20:00|8815.3|8813.8|8817.6|8816.1|8818.1|8816.6|8813.6|8812.1|180
1731421500000|2024-11-12 14:25:00|8817.7|8816.2|8819.8|8818.3|8819.8|8818.3|8817.7|8816.2|218
1731421800000|2024-11-12 14:30:00|8819.1|8817.6|8819.6|8818.1|8821.3|8819.8|8818.4|8816.9|289
1731422100000|2024-11-12 14:35:00|8819.5|8818|8815.7|8814.2|8819.5|8818|8814.4|8812.9|310
1731422400000|2024-11-12 14:40:00|8815.5|8814|8813.3|8811.8|8816.1|8814.6|8813|8811.5|243
1731422700000|2024-11-12 14:45:00|8813.4|8811.9|8815.6|8814.1|8815.9|8814.4|8813.3|8811.8|254
1731423000000|2024-11-12 14:50:00|8815.5|8814|8814.8|8813.3|8817.8|8816.3|8814.2|8812.7|236
1731423300000|2024-11-12 14:55:00|8814.7|8813.2|8816.6|8815.1|8817|8815.5|8813.7|8812.2|235
1731423600000|2024-11-12 15:00:00|8816.7|8815.2|8818.2|8816.7|8819.7|8818.2|8815.5|8814|298
1731423900000|2024-11-12 15:05:00|8818.1|8816.6|8819.7|8818.2|8821.3|8819.8|8817.2|8815.7|260
1731424200000|2024-11-12 15:10:00|8819.6|8818.1|8817.9|8816.4|8821.3|8819.8|8817.3|8815.8|278
1731424500000|2024-11-12 15:15:00|8818.1|8816.6|8817|8815.5|8818.3|8816.8|8815.5|8814|254
1731424800000|2024-11-12 15:20:00|8817.1|8815.6|8818.6|8817.1|8818.8|8817.3|8815.4|8813.9|196
1731425100000|2024-11-12 15:25:00|8818.7|8817.2|8817.7|8816.2|8821|8819.5|8817.5|8816|251
1731425400000|2024-11-12 15:30:00|8817.6|8816.1|8818.9|8817.4|8819.5|8818|8816.2|8814.7|226
1731425700000|2024-11-12 15:35:00|8818.8|8817.3|8821.6|8820.1|8822.3|8820.8|8817.8|8816.3|182
1731426000000|2024-11-12 15:40:00|8821.5|8820|8823|8821.5|8823.1|8821.6|8819.5|8818|174
1731426300000|2024-11-12 15:45:00|8823.1|8821.6|8825.6|8824.1|8826.5|8825|8823.1|8821.6|258
1731426600000|2024-11-12 15:50:00|8825.8|8824.3|8825.5|8824|8829.1|8827.6|8825.2|8823.7|373
1731426900000|2024-11-12 15:55:00|8825.4|8823.9|8822.9|8821.4|8826|8824.3|8821.2|8819.7|419
1731427200000|2024-11-12 16:00:00|8823.3|8821.8|8821.8|8820.3|8824.8|8823.3|8821.1|8819.6|364
1731427500000|2024-11-12 16:05:00|8821.9|8820.4|8822.4|8820.9|8825.4|8823.9|8821.8|8820.3|287
1731427800000|2024-11-12 16:10:00|8822.2|8820.7|8820.2|8818.7|8823|8821.5|8820.1|8818.6|251
1731428100000|2024-11-12 16:15:00|8820.1|8818.6|8820.1|8818.6|8823|8821.5|8819|8817.5|237
1731428400000|2024-11-12 16:20:00|8820|8818.5|8822|8820.5|8822.7|8821.2|8819.5|8818|289
1731428700000|2024-11-12 16:25:00|8822.3|8820.8|8821.7|8820.2|8823|8821.5|8820.4|8818.9|221
1731429000000|2024-11-12 16:30:00|8821.1|8819.6|8823|8821.5|8823.6|8822.1|8821.1|8819.6|183
1731429300000|2024-11-12 16:35:00|8823.1|8821.6|8826.4|8824.9|8826.7|8825.2|8822.4|8820.9|204
1731429600000|2024-11-12 16:40:00|8826.3|8824.8|8829|8827.5|8829.5|8828|8826.2|8824.7|222
1731429900000|2024-11-12 16:45:00|8829.1|8827.6|8829.6|8828.1|8831.2|8829.7|8829.1|8827.6|199
1731430200000|2024-11-12 16:50:00|8829.5|8828|8827.4|8825.9|8829.5|8828|8826.6|8825.1|224
1731430500000|2024-11-12 16:55:00|8827.3|8825.8|8828.1|8826.6|8828.2|8826.7|8826.1|8824.6|189
1731430800000|2024-11-12 17:00:00|8827.9|8826.4|8830.6|8829.1|8831.2|8829.7|8826.7|8825.2|248
1731431100000|2024-11-12 17:05:00|8830.5|8829|8830.5|8829|8830.5|8829|8827.6|8826.1|219
1731431400000|2024-11-12 17:10:00|8830.6|8829.1|8832.9|8831.4|8834.4|8832.9|8830.6|8829.1|268
1731431700000|2024-11-12 17:15:00|8833|8831.5|8835.1|8833.6|8836|8834.5|8832.5|8831|318
1731432000000|2024-11-12 17:20:00|8835|8833.5|8834.5|8833|8836.4|8834.9|8833.5|8832|240
1731432300000|2024-11-12 17:25:00|8834.4|8832.9|8835|8833.5|8836.9|8835.4|8833.8|8832.3|231
1731432600000|2024-11-12 17:30:00|8834.9|8833.4|8834.5|8833|8836.4|8834.9|8833.1|8831.6|232
1731432900000|2024-11-12 17:35:00|8834.7|8833.2|8833|8831.5|8835.1|8833.6|8832.4|8830.9|203
1731433200000|2024-11-12 17:40:00|8833.1|8831.6|8835.7|8834.2|8836.4|8834.9|8833.1|8831.6|243
1731433500000|2024-11-12 17:45:00|8835.6|8834.1|8832|8830.5|8835.7|8834.2|8831.8|8830.3|216
1731433800000|2024-11-12 17:50:00|8831.9|8830.4|8827.3|8825.8|8832.1|8830.6|8827.2|8825.7|236
1731434100000|2024-11-12 17:55:00|8827.2|8825.7|8826.4|8824.9|8828.9|8827.4|8825.6|8824.1|226
1731434400000|2024-11-12 18:00:00|8826.3|8824.8|8822.7|8821.2|8826.5|8825|8821.1|8819.6|245
1731434700000|2024-11-12 18:05:00|8822.8|8821.3|8823.3|8821.8|8824.2|8822.7|8821.8|8820.3|151
1731435000000|2024-11-12 18:10:00|8823.4|8821.9|8824.3|8822.8|8826|8824.5|8823|8821.5|181
1731435300000|2024-11-12 18:15:00|8824.4|8822.9|8827.1|8825.6|8827.5|8826|8823.4|8821.9|139
1731435600000|2024-11-12 18:20:00|8827|8825.5|8826.9|8825.4|8828|8826.5|8826.2|8824.7|144
1731435900000|2024-11-12 18:25:00|8826.8|8825.3|8825.4|8823.9|8827.1|8825.6|8824.4|8822.9|174
1731436200000|2024-11-12 18:30:00|8825.3|8823.8|8824.7|8823.2|8826.4|8824.9|8824.7|8823.2|197
1731436500000|2024-11-12 18:35:00|8824.8|8823.3|8825.5|8824|8825.5|8824|8823|8821.5|167
1731436800000|2024-11-12 18:40:00|8825.6|8824.1|8825.3|8823.8|8826.9|8825.4|8824.3|8822.8|168
1731437100000|2024-11-12 18:45:00|8825.4|8823.9|8827.4|8825.9|8828.6|8827.1|8824.7|8823.2|147
1731437400000|2024-11-12 18:50:00|8827.3|8825.8|8826.2|8824.7|8827.8|8826.3|8825|8823.5|178
1731437700000|2024-11-12 18:55:00|8826.1|8824.6|8825|8823.5|8826.1|8824.6|8824.1|8822.6|171
1731438000000|2024-11-12 19:00:00|8825.2|8823.7|8823.2|8821.7|8825.7|8824.2|8823|8821.5|138
1731438300000|2024-11-12 19:05:00|8823.3|8821.8|8822.9|8821.4|8824.1|8822.6|8822.5|8821|113
1731438600000|2024-11-12 19:10:00|8822.5|8821|8823.4|8821.9|8824.1|8822.6|8822.4|8820.9|137
1731438900000|2024-11-12 19:15:00|8823.5|8822|8823.7|8822.2|8824.4|8822.9|8823.1|8821.6|130
1731439200000|2024-11-12 19:20:00|8823.8|8822.3|8823.2|8821.7|8824.2|8822.7|8822.1|8820.6|103
1731439500000|2024-11-12 19:25:00|8823.1|8821.6|8823.8|8822.3|8824.3|8822.8|8822.8|8821.3|131
1731439800000|2024-11-12 19:30:00|8823.7|8822.2|8823.8|8822.3|8824|8822.5|8823|8821.5|100
1731440100000|2024-11-12 19:35:00|8823.9|8822.4|8824.1|8822.6|8824.5|8823|8823.1|8821.6|111
1731440400000|2024-11-12 19:40:00|8824|8822.5|8821.6|8820.1|8824.1|8822.6|8821.5|8820|95
1731440700000|2024-11-12 19:45:00|8821.5|8820|8821.1|8819.6|8821.5|8820|8820.2|8818.7|131
1731441000000|2024-11-12 19:50:00|8821.2|8819.7|8822.4|8820.9|8822.5|8821|8820.9|8819.4|148
1731441300000|2024-11-12 19:55:00|8822.5|8821|8825.2|8823.7|8825.4|8823.9|8822.4|8820.9|212
1731441600000|2024-11-12 20:00:00|8825.1|8823.6|8825.5|8824|8825.6|8824.1|8824.1|8822.6|129
1731441900000|2024-11-12 20:05:00|8825.6|8824.1|8825.8|8824.3|8826.1|8824.6|8824|8822.5|138
1731442200000|2024-11-12 20:10:00|8825.7|8824.2|8824.8|8823.3|8827.2|8825.7|8824.8|8823.3|159
1731442500000|2024-11-12 20:15:00|8824.7|8823.2|8824.4|8822.9|8825.2|8823.3|8823|8821.4|150
1731442800000|2024-11-12 20:20:00|8824.3|8822.8|8824.1|8822.6|8824.8|8823.3|8823.7|8822.2|196
1731443100000|2024-11-12 20:25:00|8824.4|8822.9|8826.2|8824.7|8826.3|8824.8|8824.3|8822.8|151
1731443400000|2024-11-12 20:30:00|8826.4|8824.9|8826.8|8825.3|8827.1|8825.6|8825.8|8824.3|129
1731443700000|2024-11-12 20:35:00|8826.9|8825.4|8825.6|8824.1|8827.4|8825.9|8825.3|8823.8|113
1731444000000|2024-11-12 20:40:00|8825.7|8824.2|8825.1|8823.6|8826|8824.5|8824.7|8823.2|104
1731444300000|2024-11-12 20:45:00|8825.2|8823.7|8824.4|8822.9|8825.6|8824.1|8823.5|8822|146
1731444600000|2024-11-12 20:50:00|8824|8822.5|8824.3|8822.8|8824.4|8822.9|8823.3|8821.8|145
1731444900000|2024-11-12 20:55:00|8824.2|8822.7|8821|8819.5|8824.3|8822.8|8819.2|8817.7|228
1731445200000|2024-11-12 21:00:00|8820.8|8819.3|8816.6|8815.1|8820.8|8819.3|8814.4|8812.9|200
1731445500000|2024-11-12 21:05:00|8817.1|8815.6|8818.6|8817.1|8818.8|8817.3|8816.9|8815.4|81
1731445800000|2024-11-12 21:10:00|8818.5|8817|8818.7|8817.2|8818.8|8817.3|8817.4|8815.9|107
1731446100000|2024-11-12 21:15:00|8818.8|8817.3|8820|8818.5|8820.2|8818.7|8818.5|8817|96
1731446400000|2024-11-12 21:20:00|8819.9|8818.4|8818.7|8817.2|8819.9|8818.4|8818.5|8817|82
1731446700000|2024-11-12 21:25:00|8818.8|8817.3|8817.9|8816.4|8819.3|8817.4|8817.7|8816.2|118
1731447000000|2024-11-12 21:30:00|8817.8|8816.3|8817.7|8816.2|8818.7|8816.8|8817.1|8815.1|103
1731447300000|2024-11-12 21:35:00|8817.6|8816.1|8817.3|8815.8|8818.5|8816.1|8817.2|8815.2|102
1731447600000|2024-11-12 21:40:00|8817.2|8815.7|8817.7|8815.3|8818|8816.2|8816.7|8815.2|146
1731447900000|2024-11-12 21:45:00|8817.8|8815.4|8819.8|8817.4|8819.9|8817.5|8817.3|8814.9|72
1731448200000|2024-11-12 21:50:00|8819.9|8817.5|8819.9|8817.5|8820.6|8818.2|8819.4|8817|129
1731448500000|2024-11-12 21:55:00|8820.6|8816.7|8821.3|8814.8|8821.5|8817.1|8818.6|8814.1|294
1731448800000|2024-11-12 22:00:00|8820.9|8814.4|8819.5|8813|8820.9|8814.4|8819.2|8812.7|6
1731449100000|2024-11-12 22:05:00|8821.4|8814.9|8821.5|8815|8823.4|8816.9|8821.4|8814.9|13
1731449400000|2024-11-12 22:10:00|8821.4|8814.9|8821.6|8815.1|8821.8|8815.3|8820.8|8814.3|24
1731449700000|2024-11-12 22:15:00|8821.7|8815.2|8821.8|8815.3|8822|8815.5|8821.6|8815.1|16
1731450000000|2024-11-12 22:20:00|8821.7|8815.2|8822|8815.5|8822.4|8815.9|8821.6|8815.1|25
1731450300000|2024-11-12 22:25:00|8822.1|8815.6|8821.1|8814.6|8822.3|8815.8|8821.1|8814.6|26
1731450600000|2024-11-12 22:30:00|8821|8814.5|8820.6|8814.1|8821.1|8814.6|8820.4|8813.9|36
1731450900000|2024-11-12 22:35:00|8820.5|8814|8820.9|8814.4|8820.9|8814.4|8820.5|8814|13
1731451200000|2024-11-12 22:40:00|8820.8|8814.3|8821.4|8814.9|8823|8816.5|8820.8|8814.3|43
1731451500000|2024-11-12 22:45:00|8821.8|8815.3|8821.4|8814.9|8821.8|8815.3|8820.8|8814.3|28
1731451800000|2024-11-12 22:50:00|8821.3|8814.8|8821.9|8815.4|8822.4|8815.9|8821.3|8814.8|46
1731452100000|2024-11-12 22:55:00|8822|8815.5|8822.2|8815.7|8822.6|8816.1|8821.1|8814.6|45
1731452400000|2024-11-12 23:00:00|8821.9|8815.4|8821.3|8817.4|8823.6|8818.1|8819.6|8813.4|135
1731452700000|2024-11-12 23:05:00|8820.6|8818.2|8819.5|8817.1|8820.6|8818.2|8819.2|8816.8|32
1731453000000|2024-11-12 23:10:00|8819.6|8817.2|8820|8817.6|8820|8817.6|8819.4|8817|33
1731453300000|2024-11-12 23:15:00|8819.9|8817.5|8819.4|8817|8820.4|8818|8819.3|8816.9|44
1731453600000|2024-11-12 23:20:00|8819.1|8817.6|8819.4|8817.9|8819.7|8818.2|8818.7|8816.8|41
1731453900000|2024-11-12 23:25:00|8819.2|8817.7|8821|8818.6|8821.2|8819.3|8819.2|8817.5|43
1731454200000|2024-11-12 23:30:00|8821.1|8818.7|8821.8|8819.4|8822.7|8820.3|8821|8818.7|43
1731454500000|2024-11-12 23:35:00|8821.7|8819.3|8820.9|8818.5|8821.9|8819.5|8820.5|8818.1|51
1731454800000|2024-11-12 23:40:00|8821|8818.6|8821.6|8819.2|8821.6|8819.2|8820.8|8818.4|40
1731455100000|2024-11-12 23:45:00|8821.3|8818.9|8820.9|8818.5|8821.8|8820.1|8820.5|8818.1|48
1731455400000|2024-11-12 23:50:00|8820.8|8818.4|8820.8|8818.4|8821.3|8819.1|8820.5|8818.1|45
1731455700000|2024-11-12 23:55:00|8821.1|8818.7|8822.9|8820.5|8823.4|8821|8821.1|8818.7|47
1731456000000|2024-11-13 00:00:00|8823|8820.6|8823.3|8821.8|8825.4|8823|8823|8820.6|127
1731456300000|2024-11-13 00:05:00|8823.4|8821.9|8826.4|8824.9|8826.8|8825.3|8823.4|8821.9|97
1731456600000|2024-11-13 00:10:00|8826.5|8825|8828.5|8827|8828.6|8827.1|8826|8824.5|94
1731456900000|2024-11-13 00:15:00|8828.6|8827.1|8826|8824.5|8829.4|8827.9|8826|8824.5|101
1731457200000|2024-11-13 00:20:00|8826.1|8824.6|8825.4|8823.9|8827.3|8825.8|8825.4|8823.9|93
1731457500000|2024-11-13 00:25:00|8825.5|8824|8826.4|8824.9|8826.6|8825.1|8825.4|8823.9|77
1731457800000|2024-11-13 00:30:00|8826.3|8824.8|8825.7|8824.2|8826.8|8825|8825.1|8823.6|122
1731458100000|2024-11-13 00:35:00|8825.6|8824.1|8825.1|8823.6|8825.8|8824.3|8824.4|8822.9|81
1731458400000|2024-11-13 00:40:00|8825.2|8823.7|8825.9|8823.5|8825.9|8824.4|8824.7|8823.1|54
1731458700000|2024-11-13 00:45:00|8825.8|8823.4|8824.2|8822.7|8825.8|8823.9|8823.9|8822.4|68
1731459000000|2024-11-13 00:50:00|8824.3|8822.8|8826.3|8824.8|8826.5|8825|8824.3|8822.1|189
1731459300000|2024-11-13 00:55:00|8826.1|8824.6|8828|8826.5|8828|8826.5|8825.6|8824.1|279
1731459600000|2024-11-13 01:00:00|8828.1|8826.6|8828.1|8826.6|8828.5|8827|8826.4|8824.9|200
1731459900000|2024-11-13 01:05:00|8828|8826.5|8827|8825.5|8828.5|8827|8825.9|8824.4|221
1731460200000|2024-11-13 01:10:00|8827.1|8825.6|8826.6|8825.1|8827.1|8825.6|8825.8|8824.3|164
1731460500000|2024-11-13 01:15:00|8826.4|8824.9|8822.8|8821.3|8826.4|8824.9|8821.2|8819.2|329
1731460800000|2024-11-13 01:20:00|8822.9|8821.4|8823.5|8822|8825.2|8823.7|8822.4|8820.5|185
1731461100000|2024-11-13 01:25:00|8823.6|8822.1|8823.5|8822|8824.7|8822.8|8823.2|8821.5|170
1731461400000|2024-11-13 01:30:00|8823.6|8822.1|8821.6|8820.1|8824.3|8822.8|8820.9|8819.4|254
1731461700000|2024-11-13 01:35:00|8821.8|8820.3|8820.4|8818.9|8821.8|8820.3|8819.5|8818|155
1731462000000|2024-11-13 01:40:00|8820.5|8819|8819.3|8817.8|8820.5|8819|8819|8817.5|123
1731462300000|2024-11-13 01:45:00|8819.4|8817.9|8821.4|8819.9|8821.4|8819.9|8818|8816.5|209
1731462600000|2024-11-13 01:50:00|8821.3|8819.8|8821.3|8819.8|8821.7|8820.2|8820.1|8818.6|172
1731462900000|2024-11-13 01:55:00|8821.4|8819.9|8819.2|8817.7|8821.6|8820.1|8819.2|8817.7|169
1731463200000|2024-11-13 02:00:00|8819.3|8817.8|8819.9|8818.4|8820.5|8819|8817.8|8816.3|172
1731463500000|2024-11-13 02:05:00|8820|8818.5|8819.7|8818.2|8820.3|8818.8|8819.1|8817.6|126
1731463800000|2024-11-13 02:10:00|8819.8|8818.3|8821.3|8819.8|8821.6|8820.1|8819.6|8818.1|112
1731464100000|2024-11-13 02:15:00|8821.4|8819.9|8822|8820.5|8822|8820.5|8821.1|8819.6|117
1731464400000|2024-11-13 02:20:00|8821.9|8820.4|8822.5|8821|8822.7|8821.2|8821.3|8819.8|96
1731464700000|2024-11-13 02:25:00|8822.4|8820.9|8822.1|8820.6|8822.9|8821.4|8821.5|8820|81
1731465000000|2024-11-13 02:30:00|8822|8820.5|8821.6|8820.1|8822.3|8820.8|8820.5|8819|95
1731465300000|2024-11-13 02:35:00|8821.4|8819.9|8821.9|8820.4|8821.9|8820.4|8821.1|8819.6|100
1731465600000|2024-11-13 02:40:00|8822|8820.5|8822.5|8821|8822.8|8821.3|8821.7|8820.2|102
1731465900000|2024-11-13 02:45:00|8822.6|8821.1|8821|8819.5|8822.7|8821.2|8820.4|8818.9|77
1731466200000|2024-11-13 02:50:00|8821.2|8819.7|8820.5|8819|8821.9|8820.4|8819.8|8818.3|118
1731466500000|2024-11-13 02:55:00|8820.7|8819.2|8822|8820.5|8822.2|8820.7|8820.6|8819.1|108
1731466800000|2024-11-13 03:00:00|8821.9|8820.4|8823.1|8821.6|8823.1|8821.6|8821.8|8820.3|93
1731467100000|2024-11-13 03:05:00|8823.2|8821.7|8822.7|8821.2|8823.8|8822.3|8822.6|8821.1|90
1731467400000|2024-11-13 03:10:00|8822.5|8821|8822.4|8820.9|8822.8|8821.3|8821.5|8820|178
1731467700000|2024-11-13 03:15:00|8822.5|8821|8822.4|8820.9|8822.8|8821.3|8821.9|8820.4|132
1731468000000|2024-11-13 03:20:00|8822.3|8820.8|8821|8819.5|8822.6|8821.1|8820.7|8819.2|77
1731468300000|2024-11-13 03:25:00|8821.1|8819.6|8823.9|8822.4|8823.9|8822.4|8820.9|8819.4|109
1731468600000|2024-11-13 03:30:00|8824|8822.5|8824.2|8822.7|8824.8|8823.3|8823.8|8822.3|153
1731468900000|2024-11-13 03:35:00|8824.3|8822.8|8824.2|8822.7|8824.5|8823|8823.9|8822.4|75
1731469200000|2024-11-13 03:40:00|8824.1|8822.6|8824.6|8823.1|8824.6|8823.1|8823.6|8822.1|82
1731469500000|2024-11-13 03:45:00|8824.7|8823.2|8825|8823.5|8825.4|8823.9|8824.6|8823.1|47
1731469800000|2024-11-13 03:50:00|8825.3|8823.8|8825.4|8823.9|8826.6|8825.1|8825.2|8823.7|113
1731470100000|2024-11-13 03:55:00|8825.5|8824|8824.3|8822.8|8825.5|8824|8823.5|8822|100
1731470400000|2024-11-13 04:00:00|8824.2|8822.7|8823.9|8822.4|8824.6|8823.1|8823.7|8822.2|86
1731470700000|2024-11-13 04:05:00|8824|8822.5|8824.2|8822.7|8824.2|8822.7|8822.8|8821.3|102
1731471000000|2024-11-13 04:10:00|8824.1|8822.6|8824.2|8822.7|8824.6|8823.1|8824|8822.5|46
1731471300000|2024-11-13 04:15:00|8824.4|8822.9|8824.3|8822.8|8824.4|8822.9|8823.5|8822|97
1731471600000|2024-11-13 04:20:00|8824.4|8822.9|8822.8|8821.3|8824.4|8822.9|8822.8|8821.3|97
1731471900000|2024-11-13 04:25:00|8822.9|8821.4|8823.9|8822.4|8824|8822.5|8822.4|8820.9|50
1731472200000|2024-11-13 04:30:00|8824|8822.5|8824.2|8822.7|8824.4|8822.9|8823.9|8822.4|62
1731472500000|2024-11-13 04:35:00|8824.3|8822.8|8824.8|8823.3|8825.2|8823.7|8824.2|8822.7|81
1731472800000|2024-11-13 04:40:00|8824.9|8823.4|8826|8824.5|8826.1|8824.6|8824.9|8823.4|111
1731473100000|2024-11-13 04:45:00|8826.1|8824.6|8826.4|8824.9|8827|8825.5|8825.4|8823.9|97
1731473400000|2024-11-13 04:50:00|8826.3|8824.8|8826.6|8825.1|8827.3|8825.8|8826.1|8824.6|97
1731473700000|2024-11-13 04:55:00|8826.7|8825.2|8827.1|8825.6|8827.1|8825.6|8826.5|8825|55
1731474000000|2024-11-13 05:00:00|8827|8825.5|8827.3|8825.8|8827.4|8825.9|8826.6|8825.1|88
1731474300000|2024-11-13 05:05:00|8827.2|8825.7|8827.9|8826.4|8828.2|8826.7|8826.3|8824.8|87
1731474600000|2024-11-13 05:10:00|8827.8|8826.3|8829|8827.5|8829.2|8827.7|8827.8|8826.3|76
1731474900000|2024-11-13 05:15:00|8829.4|8827.9|8829.4|8827.9|8829.6|8828.1|8828.4|8826.9|103
1731475200000|2024-11-13 05:20:00|8829.5|8828|8830.6|8829.1|8830.8|8829.3|8829.5|8828|92
1731475500000|2024-11-13 05:25:00|8830.5|8829|8828.8|8827.3|8830.6|8829.1|8828.8|8827.3|79
1731475800000|2024-11-13 05:30:00|8828.7|8827.2|8828.6|8827.1|8829.6|8828.1|8828.2|8826.7|68
1731476100000|2024-11-13 05:35:00|8828.5|8827|8828.2|8826.7|8829.1|8827.6|8827.9|8826.4|99
1731476400000|2024-11-13 05:40:00|8828.1|8826.6|8827.6|8826.1|8828.1|8826.6|8827.3|8825.8|82
1731476700000|2024-11-13 05:45:00|8827.5|8826|8828.1|8826.6|8828.6|8827.1|8827.5|8826|114
1731477000000|2024-11-13 05:50:00|8828.2|8826.7|8828.1|8826.6|8828.8|8827.3|8827.9|8826.4|73
1731477300000|2024-11-13 05:55:00|8828.2|8826.7|8829.1|8827.6|8829.2|8827.7|8828.1|8826.6|130
1731477600000|2024-11-13 06:00:00|8829.2|8827.7|8830.1|8828.6|8830.7|8829.2|8827.5|8826|146
1731477900000|2024-11-13 06:05:00|8830.3|8828.8|8831.1|8829.6|8834.8|8833|8830.2|8828.7|188
1731478200000|2024-11-13 06:10:00|8831|8829.5|8831.8|8830.3|8832.6|8831.1|8830.5|8829|139
1731478500000|2024-11-13 06:15:00|8831.7|8830.2|8833.4|8831.9|8834.2|8832.7|8831.5|8830|135
1731478800000|2024-11-13 06:20:00|8833.3|8831.8|8832.2|8830.7|8833.8|8832.3|8831.5|8830|131
1731479100000|2024-11-13 06:25:00|8832.3|8830.8|8832.5|8831|8833|8831.5|8831.4|8829.9|155
1731479400000|2024-11-13 06:30:00|8832.3|8830.8|8832.4|8830.9|8833.3|8831.8|8832|8830.5|121
1731479700000|2024-11-13 06:35:00|8832.5|8831|8833.6|8832.1|8834.2|8832.7|8831.9|8830.4|129
1731480000000|2024-11-13 06:40:00|8833.7|8832.2|8834.3|8832.8|8835.7|8834.2|8833.3|8831.8|124
1731480300000|2024-11-13 06:45:00|8834.5|8833|8836|8834.5|8836.8|8835.3|8834.5|8833|75
1731480600000|2024-11-13 06:50:00|8835.9|8834.4|8834.8|8833.3|8835.9|8834.4|8834.4|8832.9|71
1731480900000|2024-11-13 06:55:00|8834.4|8832.9|8833.2|8831.7|8834.5|8833|8831.8|8830.3|123
1731481200000|2024-11-13 07:00:00|8833.3|8831.8|8834.3|8832.8|8836|8834.5|8833.3|8831.8|145
1731481500000|2024-11-13 07:05:00|8834.2|8832.7|8832.7|8831.2|8834.2|8832.7|8832.1|8830.6|127
1731481800000|2024-11-13 07:10:00|8832.8|8831.3|8835.5|8834|8835.6|8834.1|8832.7|8831.2|127
1731482100000|2024-11-13 07:15:00|8835.4|8833.9|8836.1|8834.6|8836.4|8834.9|8835|8833.5|137
1731482400000|2024-11-13 07:20:00|8836|8834.5|8833.3|8831.8|8836|8834.5|8832.8|8831.3|168
1731482700000|2024-11-13 07:25:00|8833.2|8831.7|8834.2|8832.7|8834.3|8832.8|8832.8|8831.3|116
1731483000000|2024-11-13 07:30:00|8834.3|8832.8|8833.6|8832.1|8835.1|8833.6|8833.1|8831.6|116
1731483300000|2024-11-13 07:35:00|8833.5|8832|8830.5|8829|8833.5|8832|8830.1|8828.6|126
1731483600000|2024-11-13 07:40:00|8830.6|8829.1|8828.4|8826.9|8831.4|8829.9|8826.4|8824.9|162
1731483900000|2024-11-13 07:45:00|8828.5|8827|8832.4|8830.9|8833.2|8831.7|8828.3|8826.8|177
1731484200000|2024-11-13 07:50:00|8832.5|8831|8835|8833.5|8835.4|8833.9|8832.5|8831|148
1731484500000|2024-11-13 07:55:00|8835.3|8833.8|8837.7|8836.2|8838.2|8836.7|8835.2|8833.7|148
1731484800000|2024-11-13 08:00:00|8837.8|8836.3|8838.5|8837|8838.6|8837.1|8834.2|8832.7|241
1731485100000|2024-11-13 08:05:00|8838.4|8836.9|8841.6|8840.1|8842.4|8840.9|8837|8835.5|219
1731485400000|2024-11-13 08:10:00|8841.5|8840|8840.5|8839|8841.6|8840.1|8837.8|8836.3|291
1731485700000|2024-11-13 08:15:00|8840.6|8839.1|8837.5|8836|8842|8840.5|8836.9|8835.4|222
1731486000000|2024-11-13 08:20:00|8837.8|8836.3|8837.1|8835.6|8837.8|8836.3|8835.7|8834.2|162
1731486300000|2024-11-13 08:25:00|8837.2|8835.7|8839.8|8838.3|8840.4|8838.9|8836.2|8834.7|179
1731486600000|2024-11-13 08:30:00|8840|8838.5|8836.8|8835.3|8840.2|8838.7|8836.8|8835.3|169
1731486900000|2024-11-13 08:35:00|8836.7|8835.2|8835.3|8833.8|8836.8|8835.3|8834.1|8832.6|180
1731487200000|2024-11-13 08:40:00|8835.4|8833.9|8834.5|8833|8837.7|8836.2|8834.4|8832.9|164
1731487500000|2024-11-13 08:45:00|8835.1|8833.6|8832.4|8830.9|8835.1|8833.6|8831|8829.5|177
1731487800000|2024-11-13 08:50:00|8832|8830.5|8829.7|8828.2|8832.8|8831.3|8829|8827.5|172
1731488100000|2024-11-13 08:55:00|8829.8|8828.3|8827.9|8826.4|8829.8|8828.3|8827.2|8825.7|160
1731488400000|2024-11-13 09:00:00|8828|8826.5|8830.4|8828.9|8830.4|8828.9|8826|8824.5|166
1731488700000|2024-11-13 09:05:00|8830.5|8829|8829.3|8827.8|8831.3|8829.8|8829.3|8827.8|97
1731489000000|2024-11-13 09:10:00|8829.2|8827.7|8828.8|8827.3|8829.5|8828|8827.5|8826|116
1731489300000|2024-11-13 09:15:00|8828.9|8827.4|8830.3|8828.8|8831.1|8829.6|8828.8|8827.3|112
1731489600000|2024-11-13 09:20:00|8830.4|8828.9|8827.6|8826.1|8830.5|8829|8826.9|8825.4|153
1731489900000|2024-11-13 09:25:00|8827.8|8826.3|8826|8824.5|8828|8826.5|8823.8|8822.3|284
1731490200000|2024-11-13 09:30:00|8825.9|8824.4|8827.7|8826.2|8828.5|8827|8825.1|8823.6|218
1731490500000|2024-11-13 09:35:00|8827.6|8826.1|8828.4|8826.9|8829.2|8827.7|8825.4|8823.9|170
1731490800000|2024-11-13 09:40:00|8828.3|8826.8|8828.3|8826.8|8829.5|8828|8827.8|8826.3|159
1731491100000|2024-11-13 09:45:00|8828.2|8826.7|8828.2|8826.7|8828.9|8827.4|8826.7|8825.2|147
1731491400000|2024-11-13 09:50:00|8828.3|8826.8|8825.6|8824.1|8828.6|8827.1|8825.2|8823.7|184
1731491700000|2024-11-13 09:55:00|8825.8|8824.3|8826.6|8825.1|8828|8826.5|8824.9|8823.4|184
1731492000000|2024-11-13 10:00:00|8826.4|8824.9|8828.7|8827.2|8829.6|8828.1|8826|8824.5|211
1731492300000|2024-11-13 10:05:00|8828.8|8827.3|8829.8|8828.3|8830.8|8829.3|8828.1|8826.6|147
1731492600000|2024-11-13 10:10:00|8829.9|8828.4|8830.1|8828.6|8830.5|8829|8829.6|8828.1|120
1731492900000|2024-11-13 10:15:00|8830.3|8828.8|8830.8|8829.3|8830.8|8829.3|8828.6|8827.1|133
1731493200000|2024-11-13 10:20:00|8830.9|8829.4|8831.1|8829.6|8831.7|8830.2|8829.2|8827.7|151
1731493500000|2024-11-13 10:25:00|8831.7|8830.2|8832.3|8830.8|8833.1|8831.6|8831.1|8829.6|151
1731493800000|2024-11-13 10:30:00|8832.4|8830.9|8833.2|8831.7|8833.8|8832.3|8831.5|8830|132
1731494100000|2024-11-13 10:35:00|8833.1|8831.6|8833.7|8832.2|8834.6|8833.1|8833.1|8831.6|170
1731494400000|2024-11-13 10:40:00|8833.8|8832.3|8833.5|8832|8834.3|8832.8|8833.3|8831.8|128
1731494700000|2024-11-13 10:45:00|8833.6|8832.1|8834.1|8832.6|8834.1|8832.6|8831.6|8829.7|149
1731495000000|2024-11-13 10:50:00|8834|8832.5|8835|8833.5|8835.4|8833.9|8833.9|8832.4|76
1731495300000|2024-11-13 10:55:00|8835.3|8833.8|8835.3|8833.8|8835.7|8834.2|8834.4|8832.9|67
1731495600000|2024-11-13 11:00:00|8835.4|8833.9|8835|8833.5|8835.4|8833.9|8833.9|8832.4|85
1731495900000|2024-11-13 11:05:00|8835.1|8833.6|8833.6|8832.1|8835.5|8834|8833.4|8831.9|65
1731496200000|2024-11-13 11:10:00|8833.7|8832.2|8834.7|8833.2|8835|8833.5|8832.7|8831.2|91
1731496500000|2024-11-13 11:15:00|8835|8833.5|8834.1|8832.6|8835.5|8834|8833.5|8832|90
1731496800000|2024-11-13 11:20:00|8834|8832.5|8833.3|8831.8|8835.4|8833.9|8833.1|8831.6|102
1731497100000|2024-11-13 11:25:00|8833.4|8831.9|8833.8|8832.3|8834.2|8832.7|8833.1|8831.6|56
1731497400000|2024-11-13 11:30:00|8833.9|8832.4|8836|8834.5|8836.2|8834.7|8833.5|8832|120
1731497700000|2024-11-13 11:35:00|8836.1|8834.6|8832.1|8830.6|8836.2|8834.7|8831.6|8830.1|103
1731498000000|2024-11-13 11:40:00|8832.2|8830.7|8831.8|8830.3|8832.5|8831|8830.4|8828.9|85
1731498300000|2024-11-13 11:45:00|8832|8830.5|8828.3|8826.8|8832.4|8830.7|8828|8826.5|162
1731498600000|2024-11-13 11:50:00|8828.2|8826.7|8823.5|8822|8828.2|8826.7|8823|8821.5|167
1731498900000|2024-11-13 11:55:00|8823.6|8822.1|8822.4|8820.9|8826.2|8824.7|8821.9|8820.4|281
1731499200000|2024-11-13 12:00:00|8822.3|8820.8|8823.1|8821.6|8823.8|8822.3|8819.5|8818|343
1731499500000|2024-11-13 12:05:00|8823|8821.5|8824.4|8822.9|8824.4|8822.9|8821.8|8820.3|134
1731499800000|2024-11-13 12:10:00|8824.5|8823|8825.1|8823.6|8826.3|8824.8|8823.7|8822.2|139
1731500100000|2024-11-13 12:15:00|8825.2|8823.7|8825.2|8823.7|8825.8|8824.3|8822.7|8821.2|176
1731500400000|2024-11-13 12:20:00|8825.3|8823.8|8824.1|8822.6|8825.6|8824.1|8822.6|8821.1|187
1731500700000|2024-11-13 12:25:00|8824|8822.5|8824.4|8822.9|8825.3|8823.8|8823|8821.5|163
1731501000000|2024-11-13 12:30:00|8824.3|8822.8|8822.4|8820.9|8825.5|8824|8822.4|8820.9|151
1731501300000|2024-11-13 12:35:00|8822.1|8820.6|8822.1|8820.6|8822.5|8821|8819.8|8818.3|150
1731501600000|2024-11-13 12:40:00|8822.2|8820.7|8820.1|8818.6|8823.7|8822.2|8819.2|8817.7|203
1731501900000|2024-11-13 12:45:00|8820.2|8818.7|8822|8820.5|8822.1|8820.6|8819.2|8817.7|191
1731502200000|2024-11-13 12:50:00|8821.9|8820.4|8820.5|8819|8822.3|8820.8|8820.3|8818.8|141
1731502500000|2024-11-13 12:55:00|8820.8|8819.3|8818.4|8816.9|8820.9|8819.4|8818.1|8816.6|199
1731502800000|2024-11-13 13:00:00|8818.6|8817.1|8821.9|8820.4|8822.3|8820.8|8818.6|8817.1|217
1731503100000|2024-11-13 13:05:00|8822|8820.5|8825.1|8823.6|8825.2|8823.7|8821.4|8819.9|214
1731503400000|2024-11-13 13:10:00|8824.4|8822.9|8825.5|8824|8826|8824.5|8822.6|8821.1|222
1731503700000|2024-11-13 13:15:00|8825.4|8823.9|8827.5|8826|8828.3|8826.8|8824.3|8822.8|231
1731504000000|2024-11-13 13:20:00|8827.7|8826.2|8822.7|8821.2|8828.1|8826.6|8820.9|8819.4|338
1731504300000|2024-11-13 13:25:00|8822.8|8821.3|8825.1|8820.1|8826|8822.7|8820.6|8817.6|307
1731504600000|2024-11-13 13:30:00|8824.8|8819.8|8811.1|8809.6|8824.8|8819.8|8799.7|8794.7|1338
1731504900000|2024-11-13 13:35:00|8811|8809.5|8809.6|8808.1|8817.1|8815.6|8803.2|8801.7|1248
1731505200000|2024-11-13 13:40:00|8809.8|8808.3|8817.5|8816|8817.6|8816.1|8806.5|8805|1099
1731505500000|2024-11-13 13:45:00|8817.6|8816.1|8817|8815.5|8821.3|8819.8|8812.6|8811.1|850
1731505800000|2024-11-13 13:50:00|8817.2|8815.7|8809.2|8807.7|8817.5|8816|8808.8|8807.3|713
1731506100000|2024-11-13 13:55:00|8809.1|8807.6|8814|8812.5|8814.2|8812.7|8808.2|8806.7|676
1731506400000|2024-11-13 14:00:00|8814.1|8812.6|8814.7|8813.2|8818.1|8816.6|8810.8|8809.3|740
1731506700000|2024-11-13 14:05:00|8814.8|8813.3|8812.1|8810.6|8815.1|8813.6|8810.3|8808.8|560
1731507000000|2024-11-13 14:10:00|8812.2|8810.7|8811.2|8809.7|8814.5|8813|8808.2|8806.7|611
1731507300000|2024-11-13 14:15:00|8811.3|8809.8|8813|8811.5|8817.3|8815.8|8811.2|8809.7|614
1731507600000|2024-11-13 14:20:00|8813.1|8811.6|8812.2|8810.7|8815.8|8814.3|8811.4|8809.9|550
1731507900000|2024-11-13 14:25:00|8812.1|8810.6|8818.9|8817.4|8819.8|8818.3|8811|8809.5|507
1731508200000|2024-11-13 14:30:00|8818.8|8817.3|8826.9|8825.4|8829.3|8827.8|8818.1|8816.6|679
1731508500000|2024-11-13 14:35:00|8827|8825.5|8830.7|8829.2|8834.4|8832.6|8826.7|8825.2|623
1731508800000|2024-11-13 14:40:00|8830.9|8829.4|8827.4|8825.9|8833.7|8832.2|8826.1|8824.6|583
1731509100000|2024-11-13 14:45:00|8827.6|8826.1|8831.6|8830.1|8832.2|8830.7|8826.6|8825.1|616
1731509400000|2024-11-13 14:50:00|8831.9|8830.4|8839.4|8837.9|8842.1|8840.6|8831|8829.5|824
1731509700000|2024-11-13 14:55:00|8839.3|8837.8|8837.7|8836.2|8842.3|8840.8|8835.7|8834.2|597
1731510000000|2024-11-13 15:00:00|8837.4|8835.9|8840.6|8839.1|8843.4|8841.9|8836|8833.8|460
1731510300000|2024-11-13 15:05:00|8840.7|8839.2|8846.6|8845.1|8848.8|8847.3|8838.9|8837.4|822
1731510600000|2024-11-13 15:10:00|8846.7|8845.2|8842.9|8841.4|8847|8845.5|8842.4|8840.9|621
1731510900000|2024-11-13 15:15:00|8843.4|8841.9|8841.9|8840.4|8844.1|8842.6|8840.5|8839|553
1731511200000|2024-11-13 15:20:00|8842|8840.5|8842.2|8840.7|8847.1|8845.6|8842|8840.5|471
1731511500000|2024-11-13 15:25:00|8842.1|8840.6|8847.1|8845.6|8849.9|8848.4|8842|8840.5|456
1731511800000|2024-11-13 15:30:00|8847.6|8846.1|8840.4|8838.9|8848.1|8846.6|8838|8836.5|676
1731512100000|2024-11-13 15:35:00|8840.6|8839.1|8837.8|8836.3|8841.3|8839.8|8836.2|8834.7|545
1731512400000|2024-11-13 15:40:00|8837.9|8836.4|8840|8838.5|8843.1|8841.6|8836.3|8834.8|637
1731512700000|2024-11-13 15:45:00|8840.1|8838.6|8838.9|8837.4|8841.8|8840.3|8836.6|8835.1|511
1731513000000|2024-11-13 15:50:00|8839|8837.5|8836.2|8834.7|8839|8837.5|8832.9|8831.4|585
1731513300000|2024-11-13 15:55:00|8836.3|8834.8|8835|8833.5|8837.6|8836.1|8833|8831.5|519
1731513600000|2024-11-13 16:00:00|8834.9|8833.4|8834.7|8833.2|8836.7|8835.2|8832.3|8830.8|491
1731513900000|2024-11-13 16:05:00|8834.6|8833.1|8836.6|8835.1|8837.9|8836.4|8833.5|8832|477
1731514200000|2024-11-13 16:10:00|8836.7|8835.2|8840.4|8838.9|8842.7|8841.2|8836.5|8835|451
1731514500000|2024-11-13 16:15:00|8840.5|8839|8840.6|8839.1|8841.5|8840|8837.3|8835.8|378
1731514800000|2024-11-13 16:20:00|8840.7|8839.2|8836.8|8835.3|8842|8840.5|8836.4|8834.9|351
1731515100000|2024-11-13 16:25:00|8836.7|8835.2|8837.6|8836.1|8839.6|8838.1|8835.4|8833.9|332
1731515400000|2024-11-13 16:30:00|8837.7|8836.2|8837.5|8836|8840|8838.5|8836.2|8834.7|393
1731515700000|2024-11-13 16:35:00|8837.7|8836.2|8841.8|8840.3|8842.4|8840.9|8837.1|8835.6|333
1731516000000|2024-11-13 16:40:00|8841.7|8840.2|8845.8|8844.3|8846|8844.5|8841.5|8840|352
1731516300000|2024-11-13 16:45:00|8845.9|8844.4|8847.2|8845.7|8849.6|8848.1|8844.4|8842.9|265
1731516600000|2024-11-13 16:50:00|8847.4|8845.9|8848.6|8847.1|8849.5|8848|8846.7|8845.2|240
1731516900000|2024-11-13 16:55:00|8848.5|8847|8850.4|8848.9|8850.6|8849.1|8848.5|8847|214
1731517200000|2024-11-13 17:00:00|8850.5|8849|8854|8852.5|8854.2|8852.7|8848.9|8847.4|285
1731517500000|2024-11-13 17:05:00|8853.9|8852.4|8848.6|8847.1|8854|8852.5|8846.5|8845|305
1731517800000|2024-11-13 17:10:00|8848.7|8847.2|8845.3|8843.8|8850.5|8849|8845.2|8843.7|233
1731518100000|2024-11-13 17:15:00|8845.4|8843.9|8847.1|8845.6|8847.1|8845.6|8843.9|8842.4|214
1731518400000|2024-11-13 17:20:00|8847|8845.5|8847.6|8846.1|8848.5|8847|8846.1|8844.6|252
1731518700000|2024-11-13 17:25:00|8847.5|8846|8851.3|8849.8|8853.3|8851.8|8847.5|8846|279
1731519000000|2024-11-13 17:30:00|8851.4|8849.9|8850.3|8848.8|8852|8850.5|8847.4|8845.9|246
1731519300000|2024-11-13 17:35:00|8850.4|8848.9|8852.3|8850.8|8853.2|8851.7|8849.6|8848.1|201
1731519600000|2024-11-13 17:40:00|8852.2|8850.7|8851.6|8850.1|8852.9|8851.4|8850.8|8849.3|131
1731519900000|2024-11-13 17:45:00|8851.5|8850|8848.9|8847.4|8851.8|8850.3|8848.4|8846.9|189
1731520200000|2024-11-13 17:50:00|8848.8|8847.3|8852.5|8851|8853.1|8851.6|8848.8|8847.3|218
1731520500000|2024-11-13 17:55:00|8852.4|8850.9|8852|8850.5|8853.6|8852.1|8851.8|8850.3|212
1731520800000|2024-11-13 18:00:00|8852.1|8850.6|8853.6|8852.1|8854.5|8853|8851.7|8850.2|254
1731521100000|2024-11-13 18:05:00|8853.7|8852.2|8858.5|8857|8858.6|8857.1|8853.6|8852.1|188
1731521400000|2024-11-13 18:10:00|8858.4|8856.9|8855.1|8853.6|8858.9|8857.4|8854.9|8853.4|216
1731521700000|2024-11-13 18:15:00|8854.8|8853.3|8858.9|8857.4|8858.9|8857.4|8854.8|8853.3|177
1731522000000|2024-11-13 18:20:00|8858.8|8857.3|8858.8|8857.3|8860|8858.5|8858.1|8856.6|182
1731522300000|2024-11-13 18:25:00|8858.9|8857.4|8858.8|8857.3|8859.8|8858.3|8857.1|8855.6|204
1731522600000|2024-11-13 18:30:00|8858.9|8857.4|8858.2|8856.7|8859.4|8857.9|8857.2|8855.7|159
1731522900000|2024-11-13 18:35:00|8858|8856.5|8858.4|8856.9|8858.8|8857.3|8857.2|8855.7|135
1731523200000|2024-11-13 18:40:00|8858.5|8857|8858.1|8856.6|8859.4|8857.9|8857.7|8856.2|117
1731523500000|2024-11-13 18:45:00|8858|8856.5|8859.3|8857.8|8860.5|8859|8856.6|8855.1|178
1731523800000|2024-11-13 18:50:00|8859.2|8857.7|8857.9|8856.4|8859.3|8857.8|8857.5|8856|190
1731524100000|2024-11-13 18:55:00|8857.8|8856.3|8861.3|8859.8|8861.9|8860.4|8857.6|8856.1|148
1731524400000|2024-11-13 19:00:00|8861.4|8859.9|8860.3|8858.8|8863.1|8861.6|8859.8|8858.3|213
1731524700000|2024-11-13 19:05:00|8860.2|8858.7|8858|8856.5|8860.9|8859.3|8857.3|8855.8|177
1731525000000|2024-11-13 19:10:00|8857.9|8856.4|8857.6|8856.1|8859|8857.5|8857|8855.5|129
1731525300000|2024-11-13 19:15:00|8857.5|8856|8855.2|8853.7|8857.8|8856.3|8854.4|8852.9|229
1731525600000|2024-11-13 19:20:00|8855.3|8853.8|8854.6|8853.1|8856.9|8855.4|8854.6|8853.1|158
1731525900000|2024-11-13 19:25:00|8854.5|8853|8853|8851.5|8854.5|8853|8852.2|8850.7|146
1731526200000|2024-11-13 19:30:00|8853.1|8851.6|8854.3|8852.8|8855.2|8853.7|8852.1|8850.6|174
1731526500000|2024-11-13 19:35:00|8854.2|8852.7|8853.3|8851.8|8854.2|8852.7|8851.5|8850|141
1731526800000|2024-11-13 19:40:00|8853.2|8851.7|8852.5|8851|8853.6|8852.1|8852.2|8850.7|144
1731527100000|2024-11-13 19:45:00|8852.6|8851.1|8854.5|8853|8854.8|8853.3|8851.4|8849.9|187
1731527400000|2024-11-13 19:50:00|8854.7|8853.2|8856.5|8855|8856.5|8855|8854.5|8853|194
1731527700000|2024-11-13 19:55:00|8856.6|8855.1|8859.3|8857.8|8859.3|8857.8|8855.8|8854.3|220
1731528000000|2024-11-13 20:00:00|8859.1|8857.6|8860.4|8858.9|8861.1|8859.6|8857.2|8855.7|190
1731528300000|2024-11-13 20:05:00|8860.3|8858.8|8857.7|8856.2|8860.5|8859|8857.2|8855.7|164
1731528600000|2024-11-13 20:10:00|8857.8|8856.3|8859.3|8857.8|8859.6|8858.1|8856.8|8855.3|142
1731528900000|2024-11-13 20:15:00|8859.2|8857.7|8860.1|8858.6|8860.1|8858.6|8857.6|8856.1|104
1731529200000|2024-11-13 20:20:00|8860.2|8858.7|8859.2|8857.7|8861.2|8859.7|8859|8857.5|128
1731529500000|2024-11-13 20:25:00|8859|8857.5|8859.8|8858.3|8860|8858.5|8858.7|8857.2|103
1731529800000|2024-11-13 20:30:00|8860|8858.5|8862.3|8860.8|8862.4|8860.9|8860|8858.5|153
1731530100000|2024-11-13 20:35:00|8862.4|8860.9|8860.2|8858.7|8862.5|8861|8859.5|8858|189
1731530400000|2024-11-13 20:40:00|8860.3|8858.8|8861.1|8859.6|8861.6|8860.1|8860.1|8858.6|201
1731530700000|2024-11-13 20:45:00|8861.3|8859.8|8861.5|8860|8862|8860.5|8860.5|8859|180
1731531000000|2024-11-13 20:50:00|8861.4|8859.9|8863.3|8861.8|8863.4|8861.9|8860.7|8859.2|107
1731531300000|2024-11-13 20:55:00|8863.1|8861.6|8862.9|8861.4|8864.4|8862.9|8862.3|8860.8|116
1731531600000|2024-11-13 21:00:00|8863|8861.5|8861.3|8859.8|8863|8861.5|8861|8859.5|128
1731531900000|2024-11-13 21:05:00|8861.2|8859.7|8860.5|8859|8861.3|8859.8|8859.8|8858.3|80
1731532200000|2024-11-13 21:10:00|8860.9|8859.4|8860.8|8859.3|8862.1|8860.6|8860.8|8859.3|168
1731532500000|2024-11-13 21:15:00|8860.5|8859|8860.4|8858.9|8861|8859.5|8859.8|8858.3|106
1731532800000|2024-11-13 21:20:00|8860.5|8859|8861|8859.5|8861.5|8860|8860.5|8859|68
1731533100000|2024-11-13 21:25:00|8861.1|8859.6|8861.4|8859.9|8861.6|8860.1|8861|8859.5|48
1731533400000|2024-11-13 21:30:00|8861.3|8859.8|8861.6|8860.1|8861.7|8860.2|8860.8|8859.3|64
1731533700000|2024-11-13 21:35:00|8861.5|8860|8862.4|8860.9|8862.8|8861.3|8861.5|8860|177
1731534000000|2024-11-13 21:40:00|8862.5|8861|8863.8|8861.4|8863.9|8861.6|8861.9|8860.4|160
1731534300000|2024-11-13 21:45:00|8863.7|8861.3|8861.7|8859.3|8863.9|8861.5|8861.6|8859.2|111
1731534600000|2024-11-13 21:50:00|8861.6|8859.2|8861.1|8858.7|8862|8859.6|8860.6|8858.2|102
1731534900000|2024-11-13 21:55:00|8861.9|8858|8861.6|8855.1|8864.3|8858.8|8860.2|8855|238
1731535200000|2024-11-13 22:00:00|8860.7|8854.2|8860.4|8853.9|8860.9|8854.4|8859.9|8853.4|9
1731535500000|2024-11-13 22:05:00|8855.8|8849.3|8855.8|8849.3|8855.8|8849.3|8855.8|8849.3|1
1731535800000|2024-11-13 22:10:00|8861.7|8855.2|8861.6|8855.1|8861.9|8855.4|8860.8|8854.3|51
1731536100000|2024-11-13 22:15:00|8861.5|8855|8861.8|8855.3|8861.8|8855.3|8861.5|8855|14
1731536400000|2024-11-13 22:20:00|8861.9|8855.4|8862|8855.5|8862.1|8855.6|8861.7|8855.2|9
1731536700000|2024-11-13 22:25:00|8862.1|8855.6|8863.2|8856.7|8863.2|8856.7|8862.1|8855.6|15
1731537000000|2024-11-13 22:30:00|8863.1|8856.6|8863.3|8856.8|8863.5|8857|8863.1|8856.6|15
1731537300000|2024-11-13 22:35:00|8863.5|8857|8862.3|8855.8|8863.5|8857|8862.3|8855.8|23
1731537600000|2024-11-13 22:40:00|8862.2|8855.7|8862.2|8855.7|8862.3|8855.8|8861.2|8854.7|36
1731537900000|2024-11-13 22:45:00|8861.8|8855.3|8861|8854.5|8862|8855.5|8861|8854.5|27
1731538200000|2024-11-13 22:50:00|8861.1|8854.6|8860.7|8854.2|8862|8855.5|8860.7|8854.2|60
1731538500000|2024-11-13 22:55:00|8860.8|8854.3|8861.2|8854.7|8862.3|8855.8|8860.7|8854.2|45
1731538800000|2024-11-13 23:00:00|8862|8855.5|8860.9|8857|8862.2|8857.6|8859.6|8853.4|140
1731539100000|2024-11-13 23:05:00|8860.1|8857.7|8861.3|8858.9|8864.4|8860.6|8859.7|8857.2|141
1731539400000|2024-11-13 23:10:00|8861.1|8858.7|8858.7|8856.2|8863.2|8860.4|8858.4|8855.4|149
1731539700000|2024-11-13 23:15:00|8858.1|8855.7|8859.4|8857|8860.4|8857.9|8858.1|8855.7|172
1731540000000|2024-11-13 23:20:00|8859.5|8857.1|8859.2|8856.8|8859.5|8857.1|8858.7|8856.3|50
1731540300000|2024-11-13 23:25:00|8859.1|8856.7|8858.1|8855.7|8859.3|8856.9|8857.8|8855.4|39
1731540600000|2024-11-13 23:30:00|8858.2|8855.8|8859.8|8857.4|8860.1|8857.7|8857.4|8855|72
1731540900000|2024-11-13 23:35:00|8859.7|8857.3|8860.3|8857.9|8860.3|8857.9|8859.2|8856.8|42
1731541200000|2024-11-13 23:40:00|8860.4|8858|8860.1|8857.7|8860.4|8858|8860.1|8857.7|16
1731541500000|2024-11-13 23:45:00|8860|8857.6|8859|8856.6|8860.1|8857.7|8858.8|8856.4|50
1731541800000|2024-11-13 23:50:00|8858.9|8856.5|8859.6|8857.2|8859.6|8857.2|8858.9|8856.5|23
1731542100000|2024-11-13 23:55:00|8859.7|8857.3|8858.5|8856.1|8860.6|8858.2|8858.4|8856|53
1731542400000|2024-11-14 00:00:00|8858.4|8856|8859.9|8858.4|8860.5|8858.7|8858.1|8855.7|98
1731542700000|2024-11-14 00:05:00|8860|8858.5|8858.7|8857.2|8860.1|8858.6|8858.7|8857.2|75
1731543000000|2024-11-14 00:10:00|8858.6|8857.1|8859.1|8857.6|8859.2|8857.7|8858.3|8856.8|69
1731543300000|2024-11-14 00:15:00|8859.2|8857.7|8859.1|8857.6|8860|8858.5|8858.5|8857|63
1731543600000|2024-11-14 00:20:00|8859|8857.5|8858.6|8857.1|8859.4|8857.9|8858.1|8856.6|56
1731543900000|2024-11-14 00:25:00|8858.5|8857|8858.7|8857.2|8858.7|8857.2|8858|8856.5|17
1731544200000|2024-11-14 00:30:00|8858.8|8857.3|8859|8857.5|8859.5|8858|8858.1|8856.3|76
1731544500000|2024-11-14 00:35:00|8859.1|8857.6|8858|8856.5|8859.5|8858|8858|8856.5|35
1731544800000|2024-11-14 00:40:00|8857.9|8856.4|8856.4|8854.9|8857.9|8856.4|8855.9|8854.4|71
1731545100000|2024-11-14 00:45:00|8856.3|8854.8|8857.8|8856.3|8858.4|8856.9|8856.3|8854.7|73
1731545400000|2024-11-14 00:50:00|8857.9|8856.4|8856.6|8855.1|8859|8857.5|8856.5|8855|155
1731545700000|2024-11-14 00:55:00|8856.5|8855|8858.2|8856.7|8858.2|8856.7|8856.2|8854.7|129
1731546000000|2024-11-14 01:00:00|8858.3|8856.8|8863.5|8862|8865.3|8863.8|8858.3|8856.8|270
1731546300000|2024-11-14 01:05:00|8863.8|8862.3|8863.9|8862.4|8864.4|8862.9|8862.7|8860.7|176
1731546600000|2024-11-14 01:10:00|8864|8862.5|8864.1|8861.7|8865.1|8863.6|8862.9|8861|146
1731546900000|2024-11-14 01:15:00|8864|8861.6|8864.2|8862.7|8865.5|8863.1|8861.2|8858.9|229
1731547200000|2024-11-14 01:20:00|8864.3|8862.8|8863.2|8861.7|8864.8|8863.3|8863.2|8861.7|129
1731547500000|2024-11-14 01:25:00|8863.4|8861.9|8863.1|8861.6|8864|8862.5|8862.5|8861|148
1731547800000|2024-11-14 01:30:00|8863|8861.5|8865.5|8864|8865.5|8864|8862.5|8861|159
1731548100000|2024-11-14 01:35:00|8865.4|8863.9|8867.5|8866|8867.7|8866.2|8865.4|8863.9|174
1731548400000|2024-11-14 01:40:00|8867.6|8866.1|8866.1|8864.6|8868.8|8866.9|8865.6|8864.1|166
1731548700000|2024-11-14 01:45:00|8866|8864.5|8864.5|8863|8866|8864.5|8863.5|8862|116
1731549000000|2024-11-14 01:50:00|8864.4|8862.9|8864.6|8863.1|8865.8|8863.6|8863.8|8862.3|177
1731549300000|2024-11-14 01:55:00|8864.7|8863.2|8866|8864.5|8866.4|8864.9|8864.6|8862.7|225
1731549600000|2024-11-14 02:00:00|8866.1|8864.6|8866.4|8864.9|8866.4|8864.9|8865.3|8863.8|173
1731549900000|2024-11-14 02:05:00|8866.5|8865|8866.3|8864.8|8868.4|8866.9|8866.1|8864.6|160
1731550200000|2024-11-14 02:10:00|8866|8864.5|8865.4|8863.9|8867.2|8865.7|8865.4|8863.9|114
1731550500000|2024-11-14 02:15:00|8865.5|8864|8865.9|8864.4|8866.3|8864.8|8865|8863.5|161
1731550800000|2024-11-14 02:20:00|8865.8|8864.3|8867.1|8865.6|8867.5|8866|8865.8|8864.3|133
1731551100000|2024-11-14 02:25:00|8867|8865.5|8867.5|8866|8868.6|8867.1|8867|8865.5|101
1731551400000|2024-11-14 02:30:00|8867.4|8865.9|8868|8866.5|8868.2|8866.7|8867.1|8865.6|97
1731551700000|2024-11-14 02:35:00|8867.9|8866.4|8869.2|8867.7|8869.3|8867.8|8867.9|8866.4|109
1731552000000|2024-11-14 02:40:00|8869.3|8867.8|8868.8|8867.3|8869.3|8867.8|8868.1|8866.6|78
1731552300000|2024-11-14 02:45:00|8868.9|8867.4|8869.5|8868|8869.6|8868.1|8867.8|8866.3|99
1731552600000|2024-11-14 02:50:00|8869.6|8868.1|8871.6|8870.1|8872.2|8870.7|8869.3|8867.4|175
1731552900000|2024-11-14 02:55:00|8871.8|8870.3|8872.3|8870.8|8873.6|8872.1|8871.8|8870.3|94
1731553200000|2024-11-14 03:00:00|8872.4|8870.9|8871|8869.5|8872.4|8870.9|8870.9|8869.4|103
1731553500000|2024-11-14 03:05:00|8870.7|8869.2|8871.1|8869.6|8871.4|8869.9|8870|8868.5|127
1731553800000|2024-11-14 03:10:00|8871.2|8869.7|8869.6|8868.1|8871.9|8870.4|8869.5|8868|91
1731554100000|2024-11-14 03:15:00|8869.5|8868|8873.7|8872.2|8873.7|8872.2|8869.4|8867.9|104
1731554400000|2024-11-14 03:20:00|8873.6|8872.1|8870.6|8869.1|8873.6|8872.1|8870.4|8868.9|91
1731554700000|2024-11-14 03:25:00|8870.5|8869|8871.5|8870|8871.5|8870|8870.5|8869|67
1731555000000|2024-11-14 03:30:00|8871.6|8870.1|8870.6|8869.1|8872.2|8870.7|8870.6|8869.1|143
1731555300000|2024-11-14 03:35:00|8870.5|8869|8871.5|8870|8871.8|8870.3|8870.3|8868.8|80
1731555600000|2024-11-14 03:40:00|8871.4|8869.9|8871.9|8870.4|8872.6|8871.1|8871.4|8869.9|113
1731555900000|2024-11-14 03:45:00|8872|8870.5|8873.2|8871.7|8873.5|8872|8872|8870.5|106
1731556200000|2024-11-14 03:50:00|8873.3|8871.8|8874.1|8872.6|8874.3|8872.8|8873.1|8871.6|96
1731556500000|2024-11-14 03:55:00|8874.2|8872.7|8874.2|8872.7|8874.4|8872.9|8874|8872.5|100
1731556800000|2024-11-14 04:00:00|8874.1|8872.6|8873.9|8872.4|8875|8873.5|8872.6|8871.1|102
1731557100000|2024-11-14 04:05:00|8874|8872.5|8874.6|8872.2|8874.6|8872.6|8873.5|8871.8|75
1731557400000|2024-11-14 04:10:00|8874.2|8872.7|8875.3|8873.8|8875.6|8874|8874|8872.5|115
1731557700000|2024-11-14 04:15:00|8875.2|8873.7|8874.6|8873.1|8876.2|8874.7|8874.6|8873.1|119
1731558000000|2024-11-14 04:20:00|8874.7|8873.2|8874.7|8873.2|8875.5|8874|8874.6|8873.1|77
1731558300000|2024-11-14 04:25:00|8875|8873.5|8873.8|8872.3|8875.1|8873.6|8873.1|8871.6|59
1731558600000|2024-11-14 04:30:00|8873.9|8872.4|8874.2|8872.7|8875|8873.5|8873.8|8872.3|82
1731558900000|2024-11-14 04:35:00|8874.1|8872.6|8875|8873.5|8875.1|8873.6|8873.7|8872.2|49
1731559200000|2024-11-14 04:40:00|8874.9|8873.4|8875.1|8873.6|8875.3|8873.8|8874.6|8873.1|49
1731559500000|2024-11-14 04:45:00|8875.2|8873.7|8874.9|8873.4|8876.5|8875|8874.9|8873.4|97
1731559800000|2024-11-14 04:50:00|8875|8873.5|8874.5|8873|8875.3|8873.8|8873.9|8872.4|45
1731560100000|2024-11-14 04:55:00|8874.4|8872.9|8874.6|8873.1|8874.7|8873.2|8873.9|8872.4|48
1731560400000|2024-11-14 05:00:00|8874.7|8873.2|8876.8|8875.3|8877.1|8875.6|8874.7|8873.2|98
1731560700000|2024-11-14 05:05:00|8876.9|8875.4|8878.3|8876.8|8878.4|8876.9|8876.8|8875.3|75
1731561000000|2024-11-14 05:10:00|8878.4|8876.9|8877.7|8876.2|8879.3|8877.8|8877.5|8876|118
1731561300000|2024-11-14 05:15:00|8877.8|8876.3|8877.9|8876.4|8879.4|8877.9|8877.2|8875.7|180
1731561600000|2024-11-14 05:20:00|8878|8876.5|8878|8876.5|8878.5|8877|8877.8|8876.3|107
1731561900000|2024-11-14 05:25:00|8878.1|8876.6|8878|8876.5|8878.6|8877.1|8877.5|8876|113
1731562200000|2024-11-14 05:30:00|8877.9|8876.4|8877.1|8875.6|8877.9|8876.4|8877|8875.5|109
1731562500000|2024-11-14 05:35:00|8877|8875.5|8875.4|8873.9|8877|8875.5|8875.3|8873.8|79
1731562800000|2024-11-14 05:40:00|8875.3|8873.8|8875.4|8873.9|8876.7|8875.2|8875|8873.5|130
1731563100000|2024-11-14 05:45:00|8875.3|8873.8|8876.6|8875.1|8876.7|8875.2|8875.3|8873.8|65
1731563400000|2024-11-14 05:50:00|8876.5|8875|8876.1|8874.6|8876.7|8875.2|8875.4|8873.9|114
1731563700000|2024-11-14 05:55:00|8876|8874.5|8875.2|8873.7|8876.2|8874.7|8875.1|8873.6|82
1731564000000|2024-11-14 06:00:00|8875.3|8873.8|8872.2|8870.7|8876.2|8874.7|8871.4|8869.9|156
1731564300000|2024-11-14 06:05:00|8872.1|8870.6|8870.3|8868.8|8872.7|8871.2|8870.3|8868.8|130
1731564600000|2024-11-14 06:10:00|8870.2|8868.7|8871.7|8870.2|8871.8|8870.3|8869.6|8868.1|163
1731564900000|2024-11-14 06:15:00|8871.5|8870|8870.1|8868.6|8871.8|8870.3|8869.7|8868.2|134
1731565200000|2024-11-14 06:20:00|8870|8868.5|8868.5|8867|8870.3|8868.8|8868.5|8867|100
1731565500000|2024-11-14 06:25:00|8868.3|8866.8|8869.4|8867.9|8869.8|8868.3|8867.2|8865.7|119
1731565800000|2024-11-14 06:30:00|8869.3|8867.8|8868.6|8867.1|8870|8868.5|8868.4|8866.9|175
1731566100000|2024-11-14 06:35:00|8868.7|8867.2|8869.7|8868.2|8869.7|8868.2|8868.1|8866.6|127
1731566400000|2024-11-14 06:40:00|8869.6|8868.1|8868.3|8866.8|8869.9|8868.3|8868.3|8866.7|129
1731566700000|2024-11-14 06:45:00|8868.1|8866.6|8870.7|8869.2|8870.7|8869.2|8867|8865.5|117
1731567000000|2024-11-14 06:50:00|8870.9|8869.4|8871|8869.5|8873.8|8872.3|8870.5|8869|170
1731567300000|2024-11-14 06:55:00|8870.9|8869.4|8872.2|8870.7|8873.5|8872|8870.8|8869.3|148
1731567600000|2024-11-14 07:00:00|8872.3|8870.8|8875|8873.5|8876.5|8875|8871.9|8870.4|244
1731567900000|2024-11-14 07:05:00|8875.1|8873.6|8870.8|8869.3|8875.2|8873.7|8870.8|8868.7|209
1731568200000|2024-11-14 07:10:00|8870.7|8869.2|8873.1|8871.6|8873.7|8872.2|8870.4|8868.9|155
1731568500000|2024-11-14 07:15:00|8873.2|8871.7|8872.2|8870.7|8873.9|8872.4|8870.8|8869.3|114
1731568800000|2024-11-14 07:20:00|8872.1|8870.6|8872.1|8870.6|8873.7|8872|8871.5|8870|169
1731569100000|2024-11-14 07:25:00|8872.3|8870.8|8872.5|8871|8874.3|8872.8|8871.9|8870.4|143
1731569400000|2024-11-14 07:30:00|8872.6|8871.1|8867.4|8865.9|8872.6|8871.1|8867.3|8865.8|196
1731569700000|2024-11-14 07:35:00|8867.6|8866.1|8868.6|8867.1|8869.4|8867.9|8866.7|8865.2|198
1731570000000|2024-11-14 07:40:00|8868.4|8866.9|8871.8|8870.3|8871.8|8870.3|8868.4|8866.9|170
1731570300000|2024-11-14 07:45:00|8871.9|8870.4|8870|8868.5|8871.9|8870.4|8867.9|8865.9|184
1731570600000|2024-11-14 07:50:00|8870.1|8868.6|8870.5|8869|8870.5|8869|8866.5|8865|210
1731570900000|2024-11-14 07:55:00|8870.6|8869.1|8873.7|8872.2|8874.1|8872.6|8870.5|8869|174
1731571200000|2024-11-14 08:00:00|8873.8|8872.3|8870.8|8869.3|8876.2|8874.7|8869.7|8868.2|311
1731571500000|2024-11-14 08:05:00|8870.9|8869.4|8868|8866.5|8872.2|8870.7|8867.9|8866.4|221
1731571800000|2024-11-14 08:10:00|8867.9|8866.4|8873|8871.5|8873.1|8871.6|8867.5|8866|233
1731572100000|2024-11-14 08:15:00|8872.8|8871.3|8876.2|8874.7|8877.5|8876|8872.5|8871|220
1731572400000|2024-11-14 08:20:00|8876|8874.5|8877.7|8876.2|8879.2|8877.7|8876|8874.5|184
1731572700000|2024-11-14 08:25:00|8877.9|8876.4|8877.3|8875.8|8878.3|8876.8|8875.9|8874.4|213
1731573000000|2024-11-14 08:30:00|8877.4|8875.9|8877.3|8875.8|8879.5|8878|8875.2|8873.7|231
1731573300000|2024-11-14 08:35:00|8877.2|8875.7|8877.6|8876.1|8879.8|8878.3|8877|8875.5|193
1731573600000|2024-11-14 08:40:00|8877.7|8876.2|8874.8|8873.3|8878|8876.5|8874|8872.5|176
1731573900000|2024-11-14 08:45:00|8874.7|8873.2|8876|8874.5|8877.2|8875.7|8874|8872.5|215
1731574200000|2024-11-14 08:50:00|8876.1|8874.6|8876.8|8875.3|8877.3|8875.8|8873.7|8872.2|206
1731574500000|2024-11-14 08:55:00|8876.9|8875.4|8876.7|8875.2|8878.6|8877.1|8876|8874.5|187
1731574800000|2024-11-14 09:00:00|8876.8|8875.3|8878.8|8877.3|8879.2|8877.7|8875.8|8874.3|194
1731575100000|2024-11-14 09:05:00|8878.7|8877.2|8880.5|8879|8880.7|8879.2|8876.7|8875.2|152
1731575400000|2024-11-14 09:10:00|8880.6|8879.1|8884.5|8883|8885.5|8884|8879.2|8877.7|173
1731575700000|2024-11-14 09:15:00|8884.6|8883.1|8886.1|8884.6|8886.7|8885.2|8883.9|8882.4|222
1731576000000|2024-11-14 09:20:00|8886.3|8884.8|8886.9|8885.4|8886.9|8885.4|8884.7|8883.2|199
1731576300000|2024-11-14 09:25:00|8887.1|8885.6|8890.8|8889.3|8891|8889.5|8886.4|8884.9|245
1731576600000|2024-11-14 09:30:00|8890.9|8889.4|8896.1|8894.6|8896.1|8894.6|8890.5|8889|212
1731576900000|2024-11-14 09:35:00|8896|8894.5|8892.7|8891.2|8896.4|8894.9|8892.7|8891.2|159
1731577200000|2024-11-14 09:40:00|8892.8|8891.3|8894.4|8892.9|8895.8|8894.3|8892.3|8890.8|181
1731577500000|2024-11-14 09:45:00|8894.5|8893|8892.8|8891.3|8896.2|8894.7|8892.1|8890.6|165
1731577800000|2024-11-14 09:50:00|8892.9|8891.4|8892.2|8890.7|8894.3|8892.8|8891.6|8890.1|206
1731578100000|2024-11-14 09:55:00|8892.1|8890.6|8894.3|8892.8|8894.6|8893.1|8891.9|8890.4|131
1731578400000|2024-11-14 10:00:00|8894.4|8892.9|8895.3|8893.8|8896.3|8894.8|8893|8891.5|146
1731578700000|2024-11-14 10:05:00|8895.4|8893.9|8896.1|8894.6|8896.8|8895.3|8893|8891.5|223
1731579000000|2024-11-14 10:10:00|8896.2|8894.7|8896.3|8894.8|8897.7|8896.2|8894.1|8892.6|188
1731579300000|2024-11-14 10:15:00|8896.1|8894.6|8897|8895.5|8897|8895.5|8895.4|8893.9|179
1731579600000|2024-11-14 10:20:00|8896.9|8895.4|8898.7|8897.2|8899.1|8897.6|8896.2|8894.7|200
1731579900000|2024-11-14 10:25:00|8898.6|8897.1|8900.1|8898.6|8901.2|8899.7|8898.5|8897|179
1731580200000|2024-11-14 10:30:00|8900.2|8898.7|8904.5|8903|8904.8|8903.3|8899.4|8897.9|185
1731580500000|2024-11-14 10:35:00|8904.8|8903.3|8905.2|8903.7|8908.3|8906.8|8903.9|8902.4|297
1731580800000|2024-11-14 10:40:00|8905.1|8903.6|8901.1|8899.6|8906.3|8904.8|8901.1|8899.6|220
1731581100000|2024-11-14 10:45:00|8901|8899.5|8899.1|8897.6|8901.1|8899.6|8897.9|8896.4|230
1731581400000|2024-11-14 10:50:00|8899.6|8898.1|8900.9|8899.4|8901.7|8900.2|8899.4|8897.9|174
1731581700000|2024-11-14 10:55:00|8900.8|8899.3|8902.3|8900.8|8902.7|8901.2|8899.8|8898.3|176
1731582000000|2024-11-14 11:00:00|8902.4|8900.9|8908.7|8907.2|8910.3|8908.8|8902.3|8900.8|292
1731582300000|2024-11-14 11:05:00|8908.6|8907.1|8906.4|8904.9|8909.1|8907.6|8905.3|8903.8|262
1731582600000|2024-11-14 11:10:00|8906.3|8904.8|8909|8907.5|8910.5|8909|8904.6|8903.1|362
1731582900000|2024-11-14 11:15:00|8909.1|8907.6|8908.5|8907|8909.3|8907.8|8905.8|8904.3|248
1731583200000|2024-11-14 11:20:00|8908.4|8906.9|8906.5|8905|8909.3|8907.8|8906.1|8904.6|208
1731583500000|2024-11-14 11:25:00|8906.4|8904.9|8906.5|8905|8909.1|8907.6|8905.7|8904.2|170
1731583800000|2024-11-14 11:30:00|8906.3|8904.8|8905.6|8904.1|8908|8906.5|8905.3|8903.8|159
1731584100000|2024-11-14 11:35:00|8905.5|8904|8903.6|8902.1|8905.5|8904|8902.6|8901.1|188
1731584400000|2024-11-14 11:40:00|8903.4|8901.9|8900.4|8898.9|8903.7|8902.2|8900.3|8898.8|194
1731584700000|2024-11-14 11:45:00|8900.3|8898.8|8897.2|8895.7|8900.3|8898.8|8896.2|8894.7|305
1731585000000|2024-11-14 11:50:00|8897.1|8895.6|8894.5|8893|8898.8|8897.3|8893.5|8891.7|350
1731585300000|2024-11-14 11:55:00|8894.6|8893.1|8895.7|8894.2|8897.3|8895.8|8894.6|8893.1|235
1731585600000|2024-11-14 12:00:00|8895.8|8894.3|8896.4|8894.9|8897.5|8896|8894.4|8892.8|276
1731585900000|2024-11-14 12:05:00|8896.6|8895.1|8899.4|8897.9|8899.6|8898.1|8895.2|8893.3|211
1731586200000|2024-11-14 12:10:00|8899.3|8897.8|8896.5|8895|8900.9|8899.4|8895.9|8894.4|246
1731586500000|2024-11-14 12:15:00|8896.4|8894.9|8897.8|8896.3|8899.2|8897.7|8896.4|8894.9|246
1731586800000|2024-11-14 12:20:00|8897.9|8896.4|8899.6|8898.1|8899.9|8898.4|8897.2|8895.7|197
1731587100000|2024-11-14 12:25:00|8899.7|8898.2|8898.1|8896.6|8899.7|8898.2|8896.8|8895.3|158
1731587400000|2024-11-14 12:30:00|8897.5|8896|8895.3|8893.8|8898.2|8896.7|8895.3|8893.8|177
1731587700000|2024-11-14 12:35:00|8895.4|8893.9|8894.8|8893.3|8896.8|8895.3|8894.5|8893|219
1731588000000|2024-11-14 12:40:00|8894.6|8893.1|8893.1|8891.6|8896.4|8894.9|8892.9|8891.4|238
1731588300000|2024-11-14 12:45:00|8892.9|8891.4|8895.3|8893.8|8895.7|8894.2|8890.5|8889|249
1731588600000|2024-11-14 12:50:00|8895.9|8894.4|8892.6|8891.1|8895.9|8894.4|8892.4|8890.9|194
1731588900000|2024-11-14 12:55:00|8892.5|8891|8893.5|8892|8893.5|8892|8891.7|8890.2|193
1731589200000|2024-11-14 13:00:00|8893.3|8891.8|8895.3|8893.8|8896.1|8894.6|8890.9|8889.4|320
1731589500000|2024-11-14 13:05:00|8895.2|8893.7|8895.1|8893.6|8896.1|8894.6|8892.8|8891.3|252
1731589800000|2024-11-14 13:10:00|8895.2|8893.7|8895.2|8893.7|8896.8|8895.3|8893.8|8892.3|241
1731590100000|2024-11-14 13:15:00|8895.3|8893.8|8890.5|8889|8895.3|8893.8|8889.9|8888.4|267
1731590400000|2024-11-14 13:20:00|8891.7|8890.2|8888.5|8887|8894|8892.5|8886.7|8885.2|376
1731590700000|2024-11-14 13:25:00|8888.3|8886.8|8889.9|8884.9|8890.5|8889|8886.3|8883.4|294
1731591000000|2024-11-14 13:30:00|8890.8|8885.8|8899.7|8898.2|8902.4|8900.9|8887.7|8882.7|1025
1731591300000|2024-11-14 13:35:00|8899.5|8898|8902|8900.5|8906.3|8904.8|8899.2|8897.7|882
1731591600000|2024-11-14 13:40:00|8902.2|8900.7|8903.6|8902.1|8905.6|8904.1|8899.2|8897.7|701
1731591900000|2024-11-14 13:45:00|8903.5|8902|8902.4|8900.9|8907.6|8906.1|8899.6|8898.1|648
1731592200000|2024-11-14 13:50:00|8902.3|8900.8|8898.5|8897|8903.7|8902.2|8896.5|8895|520
1731592500000|2024-11-14 13:55:00|8898.7|8897.2|8901.3|8899.8|8905.5|8904|8898.7|8897.2|523
1731592800000|2024-11-14 14:00:00|8901.2|8899.7|8897.7|8896.2|8903.3|8901.8|8896.7|8895.2|527
1731593100000|2024-11-14 14:05:00|8897.6|8896.1|8897.6|8896.1|8899.3|8897.8|8894.6|8893.1|508
1731593400000|2024-11-14 14:10:00|8897.5|8896|8895.2|8893.7|8899.9|8898.4|8894.3|8892.4|413
1731593700000|2024-11-14 14:15:00|8895.1|8893.6|8892.9|8891.4|8896.5|8895|8892.7|8891.2|464
1731594000000|2024-11-14 14:20:00|8892.8|8891.3|8890.5|8889|8896.1|8894.6|8889.4|8887.9|444
1731594300000|2024-11-14 14:25:00|8890.1|8888.6|8884.6|8883.1|8890.1|8888.6|8881.9|8880.4|484
1731594600000|2024-11-14 14:30:00|8884.4|8882.9|8882.3|8880.8|8885.3|8883.8|8881.6|8880.1|441
1731594900000|2024-11-14 14:35:00|8882.2|8880.7|8871.7|8870.2|8882.6|8881.1|8871.1|8869.6|456
1731595200000|2024-11-14 14:40:00|8871.6|8870.1|8877.2|8875.7|8878.8|8877.3|8870.1|8868.6|523
1731595500000|2024-11-14 14:45:00|8877.1|8875.6|8879.7|8878.2|8880.5|8879|8875.7|8874.2|405
1731595800000|2024-11-14 14:50:00|8879.8|8878.3|8882.3|8880.8|8883.6|8882.1|8879.5|8878|443
1731596100000|2024-11-14 14:55:00|8882.2|8880.7|8880.5|8879|8883.8|8882.3|8879.6|8878.1|453
1731596400000|2024-11-14 15:00:00|8880.4|8878.9|8877.6|8876.1|8880.8|8879.3|8876.9|8875.4|431
1731596700000|2024-11-14 15:05:00|8877.5|8876|8876|8874.5|8878.8|8877.3|8872.6|8871.1|371
1731597000000|2024-11-14 15:10:00|8875.9|8874.4|8877.7|8876.2|8878.7|8877.2|8872|8870.5|424
1731597300000|2024-11-14 15:15:00|8877.8|8876.3|8874.2|8872.7|8880|8878.5|8872.2|8870.7|463
1731597600000|2024-11-14 15:20:00|8873.2|8871.7|8872.9|8871.4|8874.9|8873.4|8869.7|8868.2|479
1731597900000|2024-11-14 15:25:00|8873.1|8871.6|8877.1|8875.6|8877.2|8875.7|8872|8870.5|419
1731598200000|2024-11-14 15:30:00|8877.3|8875.8|8879.1|8877.6|8879.4|8877.9|8876.4|8874.9|441
1731598500000|2024-11-14 15:35:00|8879.2|8877.7|8882|8880.5|8883.3|8881.8|8879.2|8877.7|281
1731598800000|2024-11-14 15:40:00|8882.1|8880.6|8882.7|8881.2|8885.8|8884.3|8882.1|8880.6|364
1731599100000|2024-11-14 15:45:00|8882.6|8881.1|8881|8879.5|8882.8|8881.3|8877.7|8876.2|430
1731599400000|2024-11-14 15:50:00|8880.9|8879.4|8878.7|8877.2|8881|8879.5|8875.7|8874.2|476
1731599700000|2024-11-14 15:55:00|8878.2|8876.7|8876|8874.5|8879.4|8877.9|8875.2|8873.7|446
1731600000000|2024-11-14 16:00:00|8876.3|8874.8|8875.7|8874.2|8877.1|8875.6|8874.4|8872.9|421
1731600300000|2024-11-14 16:05:00|8875.8|8874.3|8879.8|8878.3|8880|8878.5|8875.4|8873.9|273
1731600600000|2024-11-14 16:10:00|8879.6|8878.1|8875.7|8874.2|8880.1|8878.6|8875.6|8874.1|346
1731600900000|2024-11-14 16:15:00|8875.6|8874.1|8870.5|8869|8875.6|8874.1|8870.1|8868.6|313
1731601200000|2024-11-14 16:20:00|8870.4|8868.9|8867.7|8866.2|8870.9|8869.4|8867.4|8865.9|308
1731601500000|2024-11-14 16:25:00|8867.6|8866.1|8870.6|8869.1|8871.5|8870|8866.2|8864.7|306
1731601800000|2024-11-14 16:30:00|8870.5|8869|8874|8872.5|8874.4|8872.9|8870.5|8869|226
1731602100000|2024-11-14 16:35:00|8873.9|8872.4|8873.4|8871.9|8873.9|8872.4|8871.1|8869.6|202
1731602400000|2024-11-14 16:40:00|8873.3|8871.8|8875.7|8874.2|8877.1|8875.6|8872.9|8871.4|255
1731602700000|2024-11-14 16:45:00|8875.6|8874.1|8875.5|8874|8877.4|8875.9|8874.8|8873.3|182
1731603000000|2024-11-14 16:50:00|8875.8|8874.3|8880.9|8879.4|8881.2|8879.7|8875.7|8874.2|235
1731603300000|2024-11-14 16:55:00|8881.1|8879.6|8879.6|8878.1|8882|8880.5|8879.4|8877.9|272
1731603600000|2024-11-14 17:00:00|8879.5|8878|8880.9|8879.4|8881.5|8880|8877.5|8876|271
1731603900000|2024-11-14 17:05:00|8881|8879.5|8881.2|8879.7|8881.9|8880.4|8878.8|8877.3|205
1731604200000|2024-11-14 17:10:00|8881.3|8879.8|8880.1|8878.6|8882.2|8880.7|8879.5|8878|196
1731604500000|2024-11-14 17:15:00|8880.2|8878.7|8880.2|8878.7|8882.5|8881|8879.6|8878.1|198
1731604800000|2024-11-14 17:20:00|8880.1|8878.6|8878.8|8877.3|8881.3|8879.8|8878.4|8876.9|229
1731605100000|2024-11-14 17:25:00|8878.9|8877.4|8877.1|8875.6|8878.9|8877.4|8875|8873.5|232
1731605400000|2024-11-14 17:30:00|8877|8875.5|8875.9|8874.4|8878.7|8877.2|8875.5|8874|198
1731605700000|2024-11-14 17:35:00|8875.8|8874.3|8879.8|8878.3|8879.9|8878.4|8875.8|8874.3|182
1731606000000|2024-11-14 17:40:00|8879.9|8878.4|8878.5|8877|8881.1|8879.6|8878.5|8877|170
1731606300000|2024-11-14 17:45:00|8878.4|8876.9|8876.8|8875.3|8878.8|8877.3|8876|8874.5|176
1731606600000|2024-11-14 17:50:00|8877.6|8876.1|8878.1|8876.6|8878.1|8876.6|8875.8|8874.3|147
1731606900000|2024-11-14 17:55:00|8878.2|8876.7|8878.5|8877|8879.9|8878.4|8878.2|8876.7|166
1731607200000|2024-11-14 18:00:00|8878.3|8876.8|8879.7|8878.2|8881.5|8880|8877.5|8876|190
1731607500000|2024-11-14 18:05:00|8879.8|8878.3|8880.4|8878.9|8880.5|8879|8879|8877.5|121
1731607800000|2024-11-14 18:10:00|8880.5|8879|8881.6|8880.1|8882.1|8880.6|8880.5|8879|123
1731608100000|2024-11-14 18:15:00|8881.5|8880|8884.1|8882.6|8884.1|8882.6|8881.3|8879.8|133
1731608400000|2024-11-14 18:20:00|8884.2|8882.7|8885.3|8883.8|8885.3|8883.8|8883.8|8882.3|129
1731608700000|2024-11-14 18:25:00|8885.4|8883.9|8886.7|8885.2|8887.1|8885.6|8884.9|8883.4|147
1731609000000|2024-11-14 18:30:00|8886.8|8885.3|8886.9|8885.4|8887.1|8885.6|8885.2|8883.7|176
1731609300000|2024-11-14 18:35:00|8886.5|8885|8885.8|8884.3|8887.5|8886|8884.1|8882.6|179
1731609600000|2024-11-14 18:40:00|8885.9|8884.4|8884.7|8883.2|8886.2|8884.7|8884.4|8882.9|189
1731609900000|2024-11-14 18:45:00|8884.8|8883.3|8886.9|8885.4|8887|8885.5|8884|8882.5|116
1731610200000|2024-11-14 18:50:00|8887|8885.5|8884.7|8883.2|8887|8885.5|8884.2|8882.7|116
1731610500000|2024-11-14 18:55:00|8884.9|8883.4|8886.8|8885.3|8886.9|8885.4|8884.8|8883.3|174
1731610800000|2024-11-14 19:00:00|8886.9|8885.4|8885.1|8883.6|8886.9|8885.4|8884.3|8882.8|163
1731611100000|2024-11-14 19:05:00|8884.5|8883|8885.6|8884.1|8885.8|8884.3|8884|8882.5|138
1731611400000|2024-11-14 19:10:00|8885.5|8884|8886.7|8885.2|8887.1|8885.6|8885.2|8883.7|152
1731611700000|2024-11-14 19:15:00|8886.8|8885.3|8885.2|8883.7|8887|8885.5|8884.6|8883.1|158
1731612000000|2024-11-14 19:20:00|8885.1|8883.6|8886.8|8885.3|8887.1|8885.6|8885|8883.5|180
1731612300000|2024-11-14 19:25:00|8886.5|8885|8886.9|8885.4|8886.9|8885.4|8885.7|8884.2|131
1731612600000|2024-11-14 19:30:00|8887|8885.5|8888.2|8886.7|8888.2|8886.7|8885.7|8884.2|193
1731612900000|2024-11-14 19:35:00|8888.1|8886.6|8886.4|8884.9|8888.6|8887.1|8886.4|8884.9|100
1731613200000|2024-11-14 19:40:00|8886.5|8885|8889.8|8888.3|8889.8|8888.3|8886.3|8884.8|179
1731613500000|2024-11-14 19:45:00|8889.7|8888.2|8888.7|8887.2|8892.3|8890.8|8888.4|8886.9|212
1731613800000|2024-11-14 19:50:00|8888.8|8887.3|8887.6|8886.1|8889.2|8887.7|8886.6|8885.1|196
1731614100000|2024-11-14 19:55:00|8887.4|8885.9|8888.2|8885.8|8888.3|8886.2|8885.1|8883.6|214
1731614400000|2024-11-14 20:00:00|8888.1|8885.7|8903.8|8901.4|8903.9|8901.6|8887.4|8884.7|776
1731614700000|2024-11-14 20:05:00|8903.9|8901.5|8911.9|8910.4|8912.2|8910.7|8903.4|8901.5|774
1731615000000|2024-11-14 20:10:00|8911.1|8909.6|8911|8909.5|8912|8910.5|8906.1|8904.6|695
1731615300000|2024-11-14 20:15:00|8911.3|8908.9|8906.8|8904.4|8912.2|8910.7|8905.7|8903.3|717
1731615600000|2024-11-14 20:20:00|8906.6|8905.1|8903.3|8900.9|8909.4|8907.6|8903.3|8900.9|536
1731615900000|2024-11-14 20:25:00|8903.5|8901.1|8901.4|8899|8903.8|8902|8898.8|8896.4|536
1731616200000|2024-11-14 20:30:00|8901.6|8899.2|8911.5|8910|8911.9|8910.4|8900.9|8898.5|501
1731616500000|2024-11-14 20:35:00|8911.4|8909.9|8907.1|8905.6|8911.8|8910.3|8906.2|8904.7|361
1731616800000|2024-11-14 20:40:00|8907|8905.5|8908.4|8906.9|8909.5|8908|8903.9|8902.4|438
1731617100000|2024-11-14 20:45:00|8908.6|8907.1|8911|8909.5|8911.5|8910|8908.6|8907.1|301
1731617400000|2024-11-14 20:50:00|8911.1|8909.6|8917.5|8916|8918.6|8917.1|8911.1|8909.6|352
1731617700000|2024-11-14 20:55:00|8917.4|8915.9|8911|8909.5|8917.4|8915.9|8909.7|8908.2|476
1731618000000|2024-11-14 21:00:00|8910.8|8909.3|8909.2|8907.7|8910.9|8909.4|8907|8905.5|245
1731618300000|2024-11-14 21:05:00|8909.3|8907.8|8912.7|8911.2|8912.8|8911.3|8908.9|8907.4|156
1731618600000|2024-11-14 21:10:00|8912.6|8911.1|8911.4|8909|8913.2|8911.7|8910.3|8908.4|122
1731618900000|2024-11-14 21:15:00|8911.3|8908.9|8911.6|8909.2|8911.9|8909.5|8908.7|8906.7|188
1731619200000|2024-11-14 21:20:00|8911.7|8909.3|8910.8|8908.4|8913.2|8910.9|8910|8907.6|204
1731619500000|2024-11-14 21:25:00|8910.6|8908.2|8910.2|8907.8|8911.3|8908.9|8909.1|8906.7|203
1731619800000|2024-11-14 21:30:00|8909.7|8908.2|8909.5|8908|8911.5|8909.5|8908.8|8906.8|179
1731620100000|2024-11-14 21:35:00|8909.6|8908.1|8909.9|8907.5|8910.5|8908.4|8909.6|8907.3|149
1731620400000|2024-11-14 21:40:00|8910|8907.6|8909.1|8906.7|8910|8907.6|8908.7|8906.3|100
1731620700000|2024-11-14 21:45:00|8909|8906.6|8907.5|8905.1|8909|8906.6|8907.2|8904.8|136
1731621000000|2024-11-14 21:50:00|8907.4|8905|8905.6|8903.2|8907.8|8905.4|8904.9|8902.5|142
1731621300000|2024-11-14 21:55:00|8906.4|8902.5|8904.4|8897.9|8906.9|8903|8904.2|8897.7|139
1731621600000|2024-11-14 22:00:00|8903.8|8897.3|8901.1|8894.6|8904.2|8897.7|8901.1|8894.6|7
1731621900000|2024-11-14 22:05:00|8904.8|8898.3|8905.9|8899.4|8906|8899.5|8903|8896.5|27
1731622200000|2024-11-14 22:10:00|8905.8|8899.3|8905.5|8899|8905.8|8899.3|8905.5|8899|20
1731622800000|2024-11-14 22:20:00|8904.7|8898.2|8904.7|8898.2|8905.2|8898.7|8904.4|8897.9|22
1731623100000|2024-11-14 22:25:00|8904.5|8898|8904|8897.5|8904.9|8898.4|8903.9|8897.4|26
1731623400000|2024-11-14 22:30:00|8904.3|8897.8|8906.9|8900.4|8907|8900.5|8903.7|8897.2|67
1731623700000|2024-11-14 22:35:00|8906.5|8900|8905.3|8898.8|8906.5|8900|8904.1|8897.6|73
1731624000000|2024-11-14 22:40:00|8905.4|8898.9|8905.6|8899.1|8906.2|8899.7|8905.3|8898.8|51
1731624300000|2024-11-14 22:45:00|8905.7|8899.2|8905.4|8898.9|8905.8|8899.3|8905.3|8898.8|52
1731624600000|2024-11-14 22:50:00|8905.5|8899|8905.5|8899|8906.1|8899.6|8905.2|8898.7|36
1731624900000|2024-11-14 22:55:00|8905.4|8898.9|8906.2|8899.7|8906.2|8899.7|8905.2|8898.7|37
1731625200000|2024-11-14 23:00:00|8905.5|8899|8905.2|8901.3|8907.1|8903|8903.8|8897.3|88
1731625500000|2024-11-14 23:05:00|8904.4|8902|8904.4|8902|8906|8903.6|8904|8901.6|51
1731625800000|2024-11-14 23:10:00|8904.5|8902.1|8905.5|8903.1|8905.9|8903.5|8904.3|8901.9|61
1731626100000|2024-11-14 23:15:00|8905.6|8903.2|8906.6|8904.2|8907.5|8905.1|8905|8902.6|63
1731626400000|2024-11-14 23:20:00|8906.7|8904.3|8906.3|8903.9|8906.7|8904.3|8905.9|8903.5|31
1731626700000|2024-11-14 23:25:00|8906.4|8904|8906.6|8904.2|8907|8904.6|8906.3|8903.9|40
1731627000000|2024-11-14 23:30:00|8906.5|8904.1|8905.6|8903.2|8906.7|8904.9|8905.1|8902.7|63
1731627300000|2024-11-14 23:35:00|8905.7|8903.3|8904.6|8903.1|8905.7|8903.3|8904.5|8902.2|38
1731627600000|2024-11-14 23:40:00|8904.9|8902.5|8904.2|8902.7|8905.1|8903|8904.1|8902.2|37
1731627900000|2024-11-14 23:45:00|8904.3|8902.8|8905.9|8904.4|8906|8904.5|8904.3|8902.1|77
1731628200000|2024-11-14 23:50:00|8905.7|8904.2|8906.9|8904.5|8906.9|8904.5|8905.5|8903.1|72
1731628500000|2024-11-14 23:55:00|8906.8|8904.4|8906|8903.6|8907.2|8904.8|8905.5|8903.1|115
1731628800000|2024-11-15 00:00:00|8905.9|8903.5|8907.2|8904.8|8908.2|8905.8|8905.6|8903.2|166
1731629100000|2024-11-15 00:05:00|8907.1|8904.7|8905.6|8903.2|8907.3|8904.9|8905|8902.6|124
1731629400000|2024-11-15 00:10:00|8905.5|8903.1|8906.4|8904|8906.4|8904|8905.3|8902.9|67
1731629700000|2024-11-15 00:15:00|8906.5|8904.1|8905.9|8903.5|8908.1|8905.7|8905.8|8903.4|99
1731630000000|2024-11-15 00:20:00|8905.8|8903.4|8906.8|8905.3|8907|8905.3|8904.5|8902.1|81
1731630300000|2024-11-15 00:25:00|8906.9|8905.4|8907.5|8906|8908.7|8906.5|8906.4|8904.3|94
1731630600000|2024-11-15 00:30:00|8907.4|8905.9|8906.5|8904.1|8908.3|8906.6|8906.1|8903.7|62
1731630900000|2024-11-15 00:35:00|8906.4|8904|8906.8|8904.4|8906.8|8905|8904.7|8902.3|78
1731631200000|2024-11-15 00:40:00|8906.7|8904.3|8908.4|8906|8909|8906.6|8906.7|8904.3|87
1731631500000|2024-11-15 00:45:00|8908.3|8905.9|8906.6|8905.1|8908.3|8905.9|8905.5|8903.1|85
1731631800000|2024-11-15 00:50:00|8906.5|8905|8905.4|8903.9|8906.9|8905.3|8903.9|8902|276
1731632100000|2024-11-15 00:55:00|8905.3|8903.8|8903.8|8902.3|8905.9|8904.4|8902.4|8900.7|326
1731632400000|2024-11-15 01:00:00|8903.9|8902.4|8903.5|8902|8905.1|8903.6|8903|8901.5|197
1731632700000|2024-11-15 01:05:00|8903.3|8901.8|8900.5|8899|8903.4|8901.9|8899.1|8897.6|286
1731633000000|2024-11-15 01:10:00|8900.6|8899.1|8898.1|8896.6|8901.3|8899.8|8897.5|8896|197
1731633300000|2024-11-15 01:15:00|8898.2|8896.7|8899.1|8897.6|8899.2|8897.7|8897.4|8895.8|126
1731633600000|2024-11-15 01:20:00|8899|8897.5|8896|8894.5|8899.7|8898.2|8895.3|8893.8|178
1731633900000|2024-11-15 01:25:00|8895.9|8894.4|8896.2|8894.7|8896.4|8894.9|8894.7|8892.6|171
1731634200000|2024-11-15 01:30:00|8896.4|8894.9|8901.1|8899.6|8901.2|8899.7|8896.3|8894.8|175
1731634500000|2024-11-15 01:35:00|8900.9|8899.4|8900.3|8898.8|8901|8899.5|8899|8897.5|145
1731634800000|2024-11-15 01:40:00|8900.4|8898.9|8902.2|8900.7|8902.7|8901.2|8900|8898.5|186
1731635100000|2024-11-15 01:45:00|8902.4|8900.9|8902.4|8900.9|8903|8901.5|8900.2|8898.7|145
1731635400000|2024-11-15 01:50:00|8902.5|8901|8902.6|8901.1|8903.1|8901.6|8901.4|8899.9|337
1731635700000|2024-11-15 01:55:00|8902.5|8901|8901.9|8900.4|8903.5|8902|8901.6|8900.1|119
1731636000000|2024-11-15 02:00:00|8901.8|8900.3|8899.6|8898.1|8901.9|8900.4|8898.4|8896.9|119
1731636300000|2024-11-15 02:05:00|8899.7|8898.2|8898|8896.5|8900.6|8899.1|8897.9|8896.4|121
1731636600000|2024-11-15 02:10:00|8898.2|8896.7|8897.5|8896|8898.8|8897.3|8897.5|8896|103
1731636900000|2024-11-15 02:15:00|8897.2|8895.7|8896.2|8894.7|8897.2|8895.7|8894.7|8892.8|122
1731637200000|2024-11-15 02:20:00|8896.1|8894.6|8895.1|8893.6|8896.1|8894.6|8894.8|8893.3|121
1731637500000|2024-11-15 02:25:00|8895|8893.5|8894.5|8893|8896.2|8894.7|8893.5|8892|130
1731637800000|2024-11-15 02:30:00|8894.8|8893.3|8895.5|8894|8896.7|8895.2|8894.6|8893.1|113
1731638100000|2024-11-15 02:35:00|8895.4|8893.9|8894.9|8893.4|8896.1|8894.4|8894.6|8893.1|107
1731638400000|2024-11-15 02:40:00|8894.8|8893.3|8895.6|8894.1|8896.1|8894.6|8894.1|8892.6|207
1731638700000|2024-11-15 02:45:00|8895.5|8894|8894.6|8893.1|8895.6|8894.1|8893|8891.5|176
1731639000000|2024-11-15 02:50:00|8894.5|8893|8894.7|8893.2|8895.4|8893.9|8893.2|8891.7|135
1731639300000|2024-11-15 02:55:00|8894.6|8893.1|8894.6|8893.1|8895.1|8893.6|8894.2|8892.7|129
1731639600000|2024-11-15 03:00:00|8894.5|8893|8892.6|8891.1|8894.6|8893.1|8891.4|8889.9|147
1731639900000|2024-11-15 03:05:00|8892.7|8891.2|8892|8890.5|8892.9|8891.4|8892|8890.5|130
1731640200000|2024-11-15 03:10:00|8892.3|8890.8|8892.4|8890.9|8893.1|8891.6|8891.9|8890.4|140
1731640500000|2024-11-15 03:15:00|8892.5|8891|8892.7|8891.2|8893.2|8891.7|8892.5|8891|113
1731640800000|2024-11-15 03:20:00|8892.8|8891.3|8894.1|8892.6|8894.4|8892.9|8892.2|8890.7|94
1731641100000|2024-11-15 03:25:00|8894|8892.5|8893.5|8892|8894.4|8892.9|8893|8891.5|88
1731641400000|2024-11-15 03:30:00|8893.6|8892.1|8893.5|8892|8894|8892.5|8892.7|8891.2|106
1731641700000|2024-11-15 03:35:00|8893.4|8891.9|8893.5|8892|8894.4|8892.9|8893|8891.5|83
1731642000000|2024-11-15 03:40:00|8893.4|8891.9|8893.9|8892.4|8894|8892.5|8893.2|8891.7|79
1731642300000|2024-11-15 03:45:00|8894|8892.5|8893.6|8892.1|8894|8892.5|8892.9|8891.4|53
1731642600000|2024-11-15 03:50:00|8893.7|8892.2|8895.3|8893.8|8895.9|8894.4|8893.5|8892|62
1731642900000|2024-11-15 03:55:00|8895.2|8893.7|8896|8894.5|8896.1|8894.6|8895.2|8893.7|139
1731643200000|2024-11-15 04:00:00|8896.1|8894.6|8894.4|8892.9|8896.6|8895.1|8894.4|8892.9|114
1731643500000|2024-11-15 04:05:00|8894.3|8892.8|8894|8892.5|8894.4|8892.9|8892.9|8891.4|123
1731643800000|2024-11-15 04:10:00|8894.2|8892.7|8893|8891.5|8894.3|8892.8|8891.9|8890.4|80
1731644100000|2024-11-15 04:15:00|8893.1|8891.6|8892.9|8891.4|8893.6|8892.1|8892.2|8890.7|121
1731644400000|2024-11-15 04:20:00|8892.8|8891.3|8892|8890.5|8893|8891.5|8891.5|8890|94
1731644700000|2024-11-15 04:25:00|8892.1|8890.6|8892.9|8891.4|8894|8892.5|8891.8|8890.3|129
1731645000000|2024-11-15 04:30:00|8892.8|8891.3|8892.8|8891.3|8893.5|8892|8892.4|8890.9|41
1731645300000|2024-11-15 04:35:00|8892.7|8891.2|8893.5|8892|8893.5|8892|8891.9|8890.4|110
1731645600000|2024-11-15 04:40:00|8893.4|8891.9|8892.7|8891.2|8893.6|8892.1|8892.4|8890.9|82
1731645900000|2024-11-15 04:45:00|8892.8|8891.3|8893.6|8892.1|8894|8892.5|8892.6|8891.1|70
1731646200000|2024-11-15 04:50:00|8893.5|8892|8893.5|8892|8894.7|8893.2|8893.4|8891.9|71
1731646500000|2024-11-15 04:55:00|8893.4|8891.9|8893.1|8891.6|8893.6|8892.1|8892.5|8891|116
1731646800000|2024-11-15 05:00:00|8893.2|8891.7|8895.4|8893.9|8895.9|8894.4|8893.1|8891.6|102
1731647100000|2024-11-15 05:05:00|8895.5|8894|8894.6|8893.1|8896.2|8894.7|8894.5|8893|119
1731647400000|2024-11-15 05:10:00|8894.7|8893.2|8895.4|8893.9|8895.9|8894.4|8894.3|8892.8|83
1731647700000|2024-11-15 05:15:00|8895.3|8893.8|8894.8|8893.3|8895.5|8894|8894.2|8892.7|135
1731648000000|2024-11-15 05:20:00|8894.9|8893.4|8895.4|8893.9|8896.4|8894.9|8894.8|8893.3|108
1731648300000|2024-11-15 05:25:00|8895.3|8893.8|8894.4|8892.9|8895.4|8893.9|8893.3|8891.8|122
1731648600000|2024-11-15 05:30:00|8894.5|8893|8895.3|8893.8|8895.6|8894.1|8894.4|8892.9|127
1731648900000|2024-11-15 05:35:00|8895.2|8893.7|8895.9|8894.4|8896.2|8894.7|8894.3|8892.8|113
1731649200000|2024-11-15 05:40:00|8896|8894.5|8896.2|8894.7|8897|8895.5|8895.9|8894.4|91
1731649500000|2024-11-15 05:45:00|8896.4|8894.9|8895.6|8894.1|8896.4|8894.9|8895.3|8893.8|110
1731649800000|2024-11-15 05:50:00|8895.5|8894|8895.9|8894.4|8896.4|8894.9|8895.4|8893.9|148
1731650100000|2024-11-15 05:55:00|8895.8|8894.3|8893.3|8891.8|8895.8|8894.3|8892.2|8890.7|139
1731650400000|2024-11-15 06:00:00|8893.4|8891.9|8894.7|8893.2|8895.6|8894.1|8893.3|8891.8|107
1731650700000|2024-11-15 06:05:00|8894.6|8893.1|8894.5|8893|8894.9|8893.4|8893.6|8892.1|81
1731651000000|2024-11-15 06:10:00|8894.6|8893.1|8895.4|8893.9|8895.4|8893.9|8894.1|8892.6|117
1731651300000|2024-11-15 06:15:00|8895.3|8893.8|8895.5|8894|8896.2|8894.7|8894.6|8893.1|131
1731651600000|2024-11-15 06:20:00|8895.4|8893.9|8893|8891.5|8895.6|8894.1|8893|8891.5|144
1731651900000|2024-11-15 06:25:00|8893.1|8891.6|8890.6|8889.1|8893.1|8891.6|8890.4|8888.9|145
1731652200000|2024-11-15 06:30:00|8890.5|8889|8886.5|8885|8890.6|8889.1|8885.4|8883.9|190
1731652500000|2024-11-15 06:35:00|8886.6|8885.1|8885.5|8884|8887.2|8885.7|8885.4|8883.7|145
1731652800000|2024-11-15 06:40:00|8885.6|8884.1|8884.8|8883.3|8886.5|8885|8884|8882.2|183
1731653100000|2024-11-15 06:45:00|8884.7|8883.2|8878.8|8877.3|8884.7|8883.2|8877.6|8876.1|366
1731653400000|2024-11-15 06:50:00|8878.5|8877|8880.6|8879.1|8881.3|8879.8|8878|8876.5|192
1731653700000|2024-11-15 06:55:00|8880.8|8879.3|8882|8880.5|8882.8|8881.3|8880.7|8879.1|115
1731654000000|2024-11-15 07:00:00|8882.4|8880.9|8885|8883.5|8885.4|8883.9|8881.3|8879.8|294
1731654300000|2024-11-15 07:05:00|8885.4|8883.9|8884.4|8882.9|8886.2|8884.7|8883.8|8882.3|241
1731654600000|2024-11-15 07:10:00|8884.3|8882.8|8881.9|8880.4|8884.6|8883.1|8880.9|8879.4|248
1731654900000|2024-11-15 07:15:00|8882|8880.5|8879.1|8877.6|8882.2|8880.7|8878.7|8877.2|218
1731655200000|2024-11-15 07:20:00|8878.9|8877.4|8881.3|8879.8|8881.6|8880.1|8878.6|8877.1|223
1731655500000|2024-11-15 07:25:00|8881.5|8880|8878.6|8877.1|8881.7|8880.2|8877.1|8875.6|193
1731655800000|2024-11-15 07:30:00|8878.7|8877.2|8878.7|8877.2|8880.1|8878.6|8878.5|8877|181
1731656100000|2024-11-15 07:35:00|8878.8|8877.3|8877.8|8875.4|8878.9|8877.4|8874|8871.8|209
1731656400000|2024-11-15 07:40:00|8877.6|8876.1|8877.2|8875.7|8879.2|8877.7|8875.6|8874.1|180
1731656700000|2024-11-15 07:45:00|8877.3|8875.8|8879.4|8877.9|8879.9|8878.4|8877.2|8875.7|163
1731657000000|2024-11-15 07:50:00|8879.3|8877.8|8875.9|8874.4|8879.3|8877.8|8875.4|8873.9|184
1731657300000|2024-11-15 07:55:00|8876|8874.5|8878.5|8877|8878.5|8877|8876|8874.5|142
1731657600000|2024-11-15 08:00:00|8878.6|8877.1|8880.5|8879|8880.6|8879.1|8877.9|8876.4|221
1731657900000|2024-11-15 08:05:00|8880.8|8879.3|8878.5|8877|8883.1|8881.6|8878.5|8877|244
1731658200000|2024-11-15 08:10:00|8878.6|8877.1|8878.6|8877.1|8879.4|8877.9|8876.7|8875.2|239
1731658500000|2024-11-15 08:15:00|8878.5|8877|8882.4|8880.9|8883.2|8881.7|8878.4|8876.9|212
1731658800000|2024-11-15 08:20:00|8882.3|8880.8|8879|8877.5|8882.5|8881|8878.3|8876.8|196
1731659100000|2024-11-15 08:25:00|8879.1|8877.6|8876.1|8874.6|8881.2|8879.7|8875.7|8874.2|229
1731659400000|2024-11-15 08:30:00|8876|8874.5|8873.8|8872.3|8876.1|8874.6|8872.5|8871|295
1731659700000|2024-11-15 08:35:00|8873.9|8872.4|8873.8|8872.3|8875.7|8874.2|8872.6|8871.1|309
1731660000000|2024-11-15 08:40:00|8873.9|8872.4|8870.5|8869|8874.7|8873.2|8870.5|8869|207
1731660300000|2024-11-15 08:45:00|8870.7|8869.2|8873.1|8871.6|8875.4|8873.9|8870|8868.5|246
1731660600000|2024-11-15 08:50:00|8873.2|8871.7|8871.1|8869.6|8873.2|8871.7|8869.1|8867.6|265
1731660900000|2024-11-15 08:55:00|8871.2|8869.7|8871.2|8869.7|8872.6|8871.1|8869.6|8868.1|241
1731661200000|2024-11-15 09:00:00|8871.3|8869.8|8871.1|8869.6|8874.7|8873.2|8870.8|8869.3|320
1731661500000|2024-11-15 09:05:00|8871|8869.5|8872.1|8870.6|8873.4|8871.9|8870.4|8868.9|211
1731661800000|2024-11-15 09:10:00|8872|8870.5|8873.6|8872.1|8874.8|8873.3|8871.8|8870.3|217
1731662100000|2024-11-15 09:15:00|8873.5|8872|8875.9|8874.4|8876.6|8875.1|8871|8869.5|161
1731662400000|2024-11-15 09:20:00|8876|8874.5|8880.1|8878.6|8880.5|8879|8874.8|8873.3|185
1731662700000|2024-11-15 09:25:00|8880.2|8878.7|8879.9|8878.4|8882.1|8880.6|8879.9|8878.4|202
1731663000000|2024-11-15 09:30:00|8879.8|8878.3|8878.7|8877.2|8881.4|8879.9|8877.1|8875.6|203
1731663300000|2024-11-15 09:35:00|8878.6|8877.1|8876.4|8874.9|8880.6|8879.1|8876.3|8874.8|256
1731663600000|2024-11-15 09:40:00|8876.7|8875.2|8879.8|8878.3|8879.9|8878.4|8875.4|8873.9|201
1731663900000|2024-11-15 09:45:00|8879.9|8878.4|8880.7|8879.2|8882.3|8880.8|8879.5|8878|170
1731664200000|2024-11-15 09:50:00|8880.8|8879.3|8881|8879.5|8882.2|8880.7|8880|8878.5|210
1731664500000|2024-11-15 09:55:00|8880.9|8879.4|8884.2|8882.7|8884.7|8883.2|8879.7|8878.2|214
1731664800000|2024-11-15 10:00:00|8884.3|8882.8|8883.4|8881.9|8886.6|8885.1|8883.1|8881.6|181
1731665100000|2024-11-15 10:05:00|8883.3|8881.8|8880.2|8878.7|8883.8|8882.3|8879.9|8878.4|148
1731665400000|2024-11-15 10:10:00|8880.3|8878.8|8878.8|8877.3|8881.5|8880|8878.5|8877|165
1731665700000|2024-11-15 10:15:00|8878.9|8877.4|8882.8|8881.3|8883.2|8881.7|8878.8|8877.3|212
1731666000000|2024-11-15 10:20:00|8882.7|8881.2|8881|8879.5|8882.7|8881.2|8880.1|8878.6|161
1731666300000|2024-11-15 10:25:00|8880.9|8879.4|8879.8|8878.3|8881.1|8879.4|8879.1|8877.6|165
1731666600000|2024-11-15 10:30:00|8879.9|8878.4|8880.4|8878.9|8886.3|8884.8|8879.9|8878.4|427
1731666900000|2024-11-15 10:35:00|8880.5|8879|8878.8|8877.3|8882.2|8880.7|8878.8|8877.3|313
1731667200000|2024-11-15 10:40:00|8879.1|8877.6|8880.2|8878.7|8881.8|8880.3|8878.8|8877.3|237
1731667500000|2024-11-15 10:45:00|8880.3|8878.8|8875.9|8874.4|8880.7|8879.2|8875.9|8874.4|195
1731667800000|2024-11-15 10:50:00|8875.8|8874.3|8878.7|8877.2|8878.7|8877.2|8875.7|8874.2|133
1731668100000|2024-11-15 10:55:00|8878.8|8877.3|8876.8|8875.3|8879.2|8877.7|8875.8|8874.3|156
1731668400000|2024-11-15 11:00:00|8877.1|8875.6|8879|8877.5|8880.2|8878.7|8877.1|8875.6|256
1731668700000|2024-11-15 11:05:00|8879.2|8877.7|8881.5|8880|8882|8880|8878.5|8877|196
1731669000000|2024-11-15 11:10:00|8881.8|8880.3|8881.2|8879.7|8882.6|8881.1|8879.4|8877.9|165
1731669300000|2024-11-15 11:15:00|8881.3|8879.8|8879.6|8878.1|8881.7|8880.2|8879.2|8877.7|138
1731669600000|2024-11-15 11:20:00|8879.7|8878.2|8880.4|8878.9|8880.7|8879.2|8879.4|8877.9|133
1731669900000|2024-11-15 11:25:00|8880.3|8878.8|8874.7|8873.2|8880.7|8879.2|8874.4|8872.9|153
1731670200000|2024-11-15 11:30:00|8874.8|8873.3|8873.7|8872.2|8875.8|8874.3|8873.6|8872.1|170
1731670500000|2024-11-15 11:35:00|8874|8872.5|8872.6|8871.1|8875.3|8873.8|8872|8870.5|151
1731670800000|2024-11-15 11:40:00|8872.4|8870.9|8876.8|8875.3|8876.8|8875.3|8872|8870.5|145
1731671100000|2024-11-15 11:45:00|8877.7|8876.2|8877.1|8875.6|8878.9|8877.4|8876.5|8875|185
1731671400000|2024-11-15 11:50:00|8877.2|8875.7|8877.4|8875.9|8878.1|8876.6|8875.5|8874|133
1731671700000|2024-11-15 11:55:00|8877.5|8876|8878.1|8876.6|8880|8878.5|8877.3|8875.8|124
1731672000000|2024-11-15 12:00:00|8878|8876.5|8875.1|8873.6|8878.3|8876.8|8875|8873.5|158
1731672300000|2024-11-15 12:05:00|8875.2|8873.7|8878.2|8876.7|8878.7|8877.2|8875.1|8873.6|131
1731672600000|2024-11-15 12:10:00|8878.3|8876.8|8883.2|8881.7|8883.2|8881.7|8878.3|8876.8|146
1731672900000|2024-11-15 12:15:00|8883.1|8881.6|8883.3|8881.8|8883.9|8882.4|8882.1|8880.6|151
1731673200000|2024-11-15 12:20:00|8883.5|8882|8881.4|8879.9|8883.6|8882.1|8880.9|8879.3|136
1731673500000|2024-11-15 12:25:00|8881.6|8880.1|8883.7|8882.2|8884.3|8882.8|8881.5|8880|180
1731673800000|2024-11-15 12:30:00|8883.6|8882.1|8883.7|8882.2|8886.1|8884.6|8883.1|8881.6|145
1731674100000|2024-11-15 12:35:00|8883.6|8882.1|8886|8884.5|8887.1|8885.6|8883.3|8881.8|156
1731674400000|2024-11-15 12:40:00|8886.1|8884.6|8887.2|8885.7|8888|8886.5|8885.5|8884|152
1731674700000|2024-11-15 12:45:00|8887.3|8885.8|8885.5|8884|8887.6|8886.1|8885.5|8884|128
1731675000000|2024-11-15 12:50:00|8885.6|8884.1|8880.3|8878.8|8885.6|8884.1|8878.5|8877|314
1731675300000|2024-11-15 12:55:00|8880.4|8878.9|8878.7|8877.2|8881.9|8880.4|8878.7|8877.2|194
1731675600000|2024-11-15 13:00:00|8878.4|8876.9|8877|8875.5|8878.5|8877|8876.1|8874.6|279
1731675900000|2024-11-15 13:05:00|8877.1|8875.6|8872.8|8871.3|8877.2|8875.7|8872.6|8871.1|253
1731676200000|2024-11-15 13:10:00|8872.7|8871.2|8871.6|8870.1|8874.5|8873|8867.1|8865.6|445
1731676500000|2024-11-15 13:15:00|8871.5|8870|8873.6|8872.1|8873.7|8872.2|8871|8869.5|378
1731676800000|2024-11-15 13:20:00|8874|8872.5|8873.5|8872|8875.6|8874.1|8872.2|8870.7|343
1731677100000|2024-11-15 13:25:00|8873.6|8872.1|8875.1|8870.1|8875.1|8873.2|8869.6|8867.3|322
1731677400000|2024-11-15 13:30:00|8875.4|8870.4|8890.5|8889|8895.2|8893.7|8869.1|8865.3|1300
1731677700000|2024-11-15 13:35:00|8890.4|8888.9|8889.4|8887.9|8896.2|8894.7|8882.4|8880.9|971
1731678000000|2024-11-15 13:40:00|8889.3|8887.8|8888.7|8887.2|8891.6|8890.1|8884.3|8882.8|748
1731678300000|2024-11-15 13:45:00|8888.8|8887.3|8879.4|8877.9|8889.1|8887.6|8878.5|8877|704
1731678600000|2024-11-15 13:50:00|8879.6|8878.1|8885.3|8883.8|8887.6|8886.1|8875.9|8873.5|777
1731678900000|2024-11-15 13:55:00|8885.1|8883.6|8885.6|8884.1|8887.5|8886|8881.8|8880.3|619
1731679200000|2024-11-15 14:00:00|8885.7|8884.2|8884.9|8883.4|8887.2|8885.7|8882.1|8880.6|546
1731679500000|2024-11-15 14:05:00|8884.8|8883.3|8888.1|8886.6|8888.5|8887|8878|8876.5|554
1731679800000|2024-11-15 14:10:00|8888|8886.5|8889|8886.6|8890.7|8888.8|8884.5|8883|405
1731680100000|2024-11-15 14:15:00|8888.9|8886.5|8892.6|8891.1|8893.8|8892.3|8888|8886.1|527
1731680400000|2024-11-15 14:20:00|8892.5|8891|8890.5|8889|8893.6|8892.1|8889.4|8887.9|515
1731680700000|2024-11-15 14:25:00|8890.4|8888.9|8889.6|8888.1|8891.7|8890.2|8886.4|8884.9|472
1731681000000|2024-11-15 14:30:00|8889.7|8888.2|8894.9|8893.4|8895.9|8894.4|8888.8|8887.3|661
1731681300000|2024-11-15 14:35:00|8894.8|8893.3|8900.2|8898.7|8900.7|8899.2|8892.5|8891|556
1731681600000|2024-11-15 14:40:00|8900.1|8898.6|8895.9|8894.4|8900.5|8899|8895.2|8893.7|563
1731681900000|2024-11-15 14:45:00|8896.1|8894.6|8895.8|8894.3|8897.1|8895.6|8890.6|8889.1|518
1731682200000|2024-11-15 14:50:00|8895.7|8894.2|8895.7|8894.2|8899.1|8897.6|8894.3|8892.8|466
1731682500000|2024-11-15 14:55:00|8895.6|8894.1|8892.7|8890.3|8897.4|8895.9|8891|8888.7|391
1731682800000|2024-11-15 15:00:00|8892.8|8890.4|8893.1|8891.6|8894.5|8893|8890.3|8888.8|430
1731683100000|2024-11-15 15:05:00|8892.9|8891.4|8887.6|8886.1|8893.2|8891.7|8885.9|8884.4|489
1731683400000|2024-11-15 15:10:00|8887.7|8886.2|8889.5|8888|8890.8|8889.3|8887.2|8885.7|531
1731683700000|2024-11-15 15:15:00|8889.4|8887.9|8887.7|8886.2|8890.4|8888.9|8886.2|8884.7|391
1731684000000|2024-11-15 15:20:00|8887.6|8886.1|8886.3|8884.8|8891.8|8890.3|8885.9|8884.4|392
1731684300000|2024-11-15 15:25:00|8886.1|8884.6|8887.1|8885.6|8888.7|8887.2|8886|8884.5|376
1731684600000|2024-11-15 15:30:00|8886.8|8885.3|8886.9|8885.4|8887.9|8886.4|8884.4|8882.9|447
1731684900000|2024-11-15 15:35:00|8886.8|8885.3|8884.6|8883.1|8888.3|8886.8|8880.2|8878.7|667
1731685200000|2024-11-15 15:40:00|8884.9|8883.4|8886.2|8884.7|8886.5|8885|8880.1|8878.6|501
1731685500000|2024-11-15 15:45:00|8885.9|8884.4|8880.5|8879|8886.4|8884.9|8880|8878.5|452
1731685800000|2024-11-15 15:50:00|8880.4|8878.9|8879.8|8878.3|8881.4|8879.9|8876.9|8875.4|573
1731686100000|2024-11-15 15:55:00|8879.5|8878|8880.1|8878.6|8880.7|8879.2|8877|8875.5|472
1731686400000|2024-11-15 16:00:00|8880|8878.5|8876.2|8874.7|8881.2|8879.7|8873.9|8872.4|521
1731686700000|2024-11-15 16:05:00|8876.1|8874.6|8879.6|8878.1|8880|8878.5|8875.1|8873.6|503
1731687000000|2024-11-15 16:10:00|8879.7|8878.2|8880.2|8878.7|8882|8880.5|8877.7|8876.2|428
1731687300000|2024-11-15 16:15:00|8880.1|8878.6|8879.6|8878.1|8884.2|8882.7|8879.2|8877.7|432
1731687600000|2024-11-15 16:20:00|8879.7|8878.2|8878.7|8877.2|8881.1|8879.6|8877.9|8876.4|385
1731687900000|2024-11-15 16:25:00|8878.6|8877.1|8880|8878.5|8880.7|8879.2|8876.6|8875.1|338
1731688200000|2024-11-15 16:30:00|8879.9|8878.4|8879.5|8878|8882.6|8881.1|8879.2|8877.7|305
1731688500000|2024-11-15 16:35:00|8879.4|8877.9|8880.4|8878.9|8882.1|8880.6|8877|8875.5|368
1731688800000|2024-11-15 16:40:00|8880.3|8878.8|8880.8|8879.3|8882.1|8880.6|8877.6|8876.1|335
1731689100000|2024-11-15 16:45:00|8880.9|8879.4|8879.3|8877.8|8881.7|8880.2|8877.9|8876.4|344
1731689400000|2024-11-15 16:50:00|8879.1|8877.6|8879.1|8877.6|8879.7|8878.2|8876.9|8875.4|261
1731689700000|2024-11-15 16:55:00|8879.2|8877.7|8879.2|8877.7|8880.8|8879.3|8878.2|8876.7|288
1731690000000|2024-11-15 17:00:00|8879.4|8877.9|8874.5|8873|8879.4|8877.9|8873.4|8871.9|356
1731690300000|2024-11-15 17:05:00|8874.6|8873.1|8876|8874.5|8876|8874.5|8873|8871.5|211
1731690600000|2024-11-15 17:10:00|8876.1|8874.6|8873.8|8872.3|8877.1|8875.6|8873.3|8871.8|247
1731690900000|2024-11-15 17:15:00|8873.7|8872.2|8873.6|8872.1|8875.3|8873.8|8872.9|8871.4|202
1731691200000|2024-11-15 17:20:00|8873.7|8872.2|8874.2|8872.7|8874.9|8873.4|8871.4|8869.9|207
1731691500000|2024-11-15 17:25:00|8874.1|8872.6|8873|8871.5|8875.3|8873.8|8872.9|8871.4|179
1731691800000|2024-11-15 17:30:00|8873.1|8871.6|8870.4|8868.9|8874|8872.5|8870.3|8868.8|297
1731692100000|2024-11-15 17:35:00|8870.3|8868.8|8869.4|8867.9|8871.9|8870.4|8868|8866.5|298
1731692400000|2024-11-15 17:40:00|8869.5|8868|8867.5|8866|8870|8868.5|8866.5|8865|258
1731692700000|2024-11-15 17:45:00|8867.6|8866.1|8867.5|8866|8868.4|8866.9|8866.2|8864.7|237
1731693000000|2024-11-15 17:50:00|8867.6|8866.1|8866.2|8864.7|8868.4|8866.9|8864.7|8863.2|288
1731693300000|2024-11-15 17:55:00|8866.3|8864.8|8869.2|8867.7|8869.7|8868.2|8865.7|8864.2|260
1731693600000|2024-11-15 18:00:00|8869.3|8867.8|8868.5|8867|8870.4|8868.9|8867.9|8866.4|234
1731693900000|2024-11-15 18:05:00|8868.4|8866.9|8867.3|8865.8|8869|8867.5|8866.4|8864.9|240
1731694200000|2024-11-15 18:10:00|8867.4|8865.9|8867.3|8865.8|8867.4|8865.9|8863.8|8862.3|230
1731694500000|2024-11-15 18:15:00|8867.2|8865.7|8868|8866.5|8868.9|8867.4|8866|8864.5|248
1731694800000|2024-11-15 18:20:00|8867.9|8866.4|8867|8865.5|8868.2|8866.7|8865.8|8864.3|145
1731695100000|2024-11-15 18:25:00|8866.9|8865.4|8866.2|8864.7|8867.1|8865.6|8865.3|8863.8|178
1731695400000|2024-11-15 18:30:00|8866.1|8864.6|8868.9|8867.4|8869.3|8867.8|8865.6|8864.1|179
1731695700000|2024-11-15 18:35:00|8868.8|8867.3|8870.8|8869.3|8871.7|8870.2|8868.6|8867.1|225
1731696000000|2024-11-15 18:40:00|8870.5|8869|8868.8|8867.3|8870.9|8869.4|8867.1|8865.6|193
1731696300000|2024-11-15 18:45:00|8868.7|8867.2|8864|8862.5|8868.7|8867.2|8863.8|8862.3|219
1731696600000|2024-11-15 18:50:00|8863.7|8862.2|8863.3|8861.8|8863.7|8862.2|8860.1|8858.6|236
1731696900000|2024-11-15 18:55:00|8863.4|8861.9|8862.7|8861.2|8863.5|8862|8861.3|8859.8|224
1731697200000|2024-11-15 19:00:00|8862.8|8861.3|8866.8|8865.3|8866.9|8865.4|8862.6|8861.1|233
1731697500000|2024-11-15 19:05:00|8867|8865.5|8869.2|8867.7|8869.7|8868.2|8865.1|8863.6|225
1731697800000|2024-11-15 19:10:00|8869.5|8868|8868.4|8866.9|8870.3|8868.8|8868.2|8866.7|205
1731698100000|2024-11-15 19:15:00|8868.5|8867|8868.8|8867.3|8870.5|8869|8867.9|8866.4|172
1731698400000|2024-11-15 19:20:00|8868.9|8867.4|8872.4|8870.9|8872.5|8871|8868.9|8867.4|195
1731698700000|2024-11-15 19:25:00|8872.5|8871|8872.6|8871.1|8873.2|8871.7|8870.6|8869.1|220
1731699000000|2024-11-15 19:30:00|8872.5|8871|8872|8870.5|8872.8|8871.3|8871|8869.5|156
1731699300000|2024-11-15 19:35:00|8872.1|8870.6|8872.7|8871.2|8872.9|8871.4|8870.8|8869.3|136
1731699600000|2024-11-15 19:40:00|8872.6|8871.1|8876.9|8875.4|8877.2|8875.7|8872.4|8870.9|248
1731699900000|2024-11-15 19:45:00|8877.1|8875.6|8876.1|8874.6|8879|8877.5|8876|8874.5|181
1731700200000|2024-11-15 19:50:00|8876.2|8874.7|8873|8871.5|8877.1|8875.6|8872.8|8871.3|168
1731700500000|2024-11-15 19:55:00|8872.9|8871.4|8876.4|8874.9|8876.8|8875.3|8872.9|8871.4|283
1731700800000|2024-11-15 20:00:00|8876.5|8875|8879.4|8877.9|8879.4|8877.9|8875.9|8874.4|303
1731701100000|2024-11-15 20:05:00|8879.2|8877.7|8877.8|8876.3|8880.8|8879.3|8876.9|8875.4|261
1731701400000|2024-11-15 20:10:00|8877.9|8876.4|8878.8|8877.3|8879.1|8877.6|8876.7|8875.1|201
1731701700000|2024-11-15 20:15:00|8878.7|8877.2|8881.1|8879.6|8881.9|8880.4|8878.1|8876.6|269
1731702000000|2024-11-15 20:20:00|8881|8879.5|8881.4|8879.9|8882.2|8880.7|8880.4|8878.9|190
1731702300000|2024-11-15 20:25:00|8881.5|8880|8883|8881.5|8884.9|8882.9|8881.5|8879.7|327
1731702600000|2024-11-15 20:30:00|8883.2|8881.7|8883.9|8881.5|8885.2|8883.5|8883.2|8881.4|279
1731702900000|2024-11-15 20:35:00|8884|8881.6|8888.5|8886.1|8888.7|8886.3|8883.9|8881.5|348
1731703200000|2024-11-15 20:40:00|8888.4|8886|8884.4|8882.9|8888.5|8886.1|8884.3|8882.7|354
1731703500000|2024-11-15 20:45:00|8884.5|8883|8884|8882.5|8885.2|8883.7|8883.7|8882.2|200
1731703800000|2024-11-15 20:50:00|8883.9|8882.4|8882|8880.5|8884.3|8882.5|8881.5|8880|186
1731704100000|2024-11-15 20:55:00|8881.9|8880.4|8883.4|8881.9|8884.8|8882.6|8880.9|8879.4|258
1731704400000|2024-11-15 21:00:00|8883.5|8882|8884.6|8883.1|8884.9|8883.4|8882.1|8880.6|213
1731704700000|2024-11-15 21:05:00|8885|8883.5|8885|8883.5|8885.4|8883.9|8884.3|8882.8|100
1731705000000|2024-11-15 21:10:00|8884.9|8883.4|8884.1|8882.6|8885.3|8883.8|8884|8882.5|110
1731705300000|2024-11-15 21:15:00|8884|8882.5|8883.4|8881.9|8884.1|8882.6|8882.8|8881.3|185
1731705600000|2024-11-15 21:20:00|8883.3|8881.8|8883|8881.5|8884|8882.1|8882.1|8880.6|114
1731705900000|2024-11-15 21:25:00|8883.1|8881.6|8882.7|8880.3|8883.7|8881.7|8882.4|8880|155
1731706200000|2024-11-15 21:30:00|8882.8|8880.4|8883|8880.6|8883.2|8880.8|8882|8879.6|113
1731706500000|2024-11-15 21:35:00|8882.8|8880.4|8882|8879.6|8883.1|8880.7|8881.8|8879.4|71
1731706800000|2024-11-15 21:40:00|8882.1|8879.7|8882.7|8880.3|8882.7|8880.3|8881.9|8879.5|62
1731707100000|2024-11-15 21:45:00|8882.6|8880.2|8884.3|8881.9|8884.3|8881.9|8882.6|8880.2|99
1731707400000|2024-11-15 21:50:00|8884.4|8882|8885.9|8883.5|8886.9|8884.5|8884.2|8881.8|160
1731707700000|2024-11-15 21:55:00|8886.6|8882.7|8885.4|8878.9|8887.3|8882.8|8883.6|8877.1|421
1731877200000|2024-11-17 21:00:00|8882.2|8876.2|8882.2|8876.2|8882.2|8876.2|8882.2|8876.2|1
1731880500000|2024-11-17 21:55:00|8883|8875.5|8883.3|8876.8|8886.3|8876.8|8883|8873.8|4
1731882600000|2024-11-17 22:30:00|8883.4|8876.9|8882.3|8875.8|8883.7|8877.2|8881.7|8875.2|22
1731882900000|2024-11-17 22:35:00|8881.7|8875.2|8882.9|8876.4|8884.1|8877.6|8881.6|8875.1|31
1731883200000|2024-11-17 22:40:00|8883|8876.5|8881.1|8874.6|8883.5|8877|8879.7|8873.2|32
1731883500000|2024-11-17 22:45:00|8881|8874.5|8881.5|8875|8881.8|8875.3|8879.6|8873.1|37
1731883800000|2024-11-17 22:50:00|8880.3|8873.8|8881.7|8875.2|8881.7|8875.2|8880.3|8873.8|49
1731884100000|2024-11-17 22:55:00|8881.8|8875.3|8882|8875.5|8882.2|8875.7|8880.1|8873.6|62
1731884400000|2024-11-17 23:00:00|8887.9|8881.4|8884.9|8879.7|8888.5|8882|8883.2|8877.3|82
1731884700000|2024-11-17 23:05:00|8884.1|8880.5|8885.6|8883.2|8885.7|8883.3|8883.7|8880.1|68
1731885000000|2024-11-17 23:10:00|8885.7|8883.3|8886.7|8884.3|8887.2|8884.8|8885.5|8883.1|66
1731885300000|2024-11-17 23:15:00|8886.8|8884.4|8885.7|8883.3|8886.8|8884.4|8884.4|8882|82
1731885600000|2024-11-17 23:20:00|8885.6|8883.2|8885.6|8883.2|8886.2|8883.8|8885.2|8882.8|47
1731885900000|2024-11-17 23:25:00|8885.7|8883.3|8887.3|8884.9|8887.4|8885|8885.5|8883.1|65
1731886200000|2024-11-17 23:30:00|8887.2|8884.8|8884.1|8882.6|8887.5|8885.1|8884.1|8882|76
1731886500000|2024-11-17 23:35:00|8884.8|8882.4|8884|8882.5|8885.2|8883|8883.9|8882|77
1731886800000|2024-11-17 23:40:00|8883.9|8882.4|8883.5|8882|8884.7|8883.2|8883.3|8881.8|44
1731887100000|2024-11-17 23:45:00|8883.4|8881.9|8884|8882.5|8884.3|8882.8|8881.3|8879.8|69
1731887400000|2024-11-17 23:50:00|8884.2|8882.7|8885.7|8884.2|8886.3|8884.5|8884|8882.1|61
1731887700000|2024-11-17 23:55:00|8885.9|8884.4|8885.5|8884|8888|8886.5|8885.5|8883.7|80
1731888000000|2024-11-18 00:00:00|8885.6|8884.1|8886.7|8884.3|8887.2|8884.8|8884.7|8882.6|178
1731888300000|2024-11-18 00:05:00|8886.8|8884.4|8885.7|8884.2|8887.2|8885|8885.4|8883|128
1731888600000|2024-11-18 00:10:00|8885.6|8884.1|8885.5|8883.1|8886.2|8884.7|8884.1|8882.5|120
1731888900000|2024-11-18 00:15:00|8885.4|8883|8882.1|8879.7|8885.4|8883|8881.3|8879.7|176
1731889200000|2024-11-18 00:20:00|8882.2|8879.8|8881|8879.5|8882.6|8881.1|8880.7|8879.2|88
1731889500000|2024-11-18 00:25:00|8880.9|8879.4|8882.1|8880.6|8884.6|8883.1|8880.9|8879.4|128
1731889800000|2024-11-18 00:30:00|8882.2|8880.7|8880.7|8878.3|8882.3|8880.8|8880.2|8878.1|134
1731890100000|2024-11-18 00:35:00|8880.5|8878.1|8879.1|8876.7|8880.7|8878.5|8877.5|8876|129
1731890400000|2024-11-18 00:40:00|8879|8877.5|8874.5|8873|8879.5|8877.7|8874.5|8873|173
1731890700000|2024-11-18 00:45:00|8874.4|8872.9|8873.8|8872.3|8875.3|8873.1|8872.4|8870.5|211
1731891000000|2024-11-18 00:50:00|8873.9|8872.4|8875.5|8874|8877|8875.5|8873.2|8871.1|314
1731891300000|2024-11-18 00:55:00|8875.3|8873.8|8874.4|8872.9|8876.8|8874.7|8873.7|8871.8|254
1731891600000|2024-11-18 01:00:00|8874.3|8872.8|8874.7|8873.2|8877.2|8875.7|8873|8871.5|279
1731891900000|2024-11-18 01:05:00|8874.8|8873.3|8880.5|8879|8882.9|8880.7|8872.2|8870.7|691
1731892200000|2024-11-18 01:10:00|8880.7|8879.2|8878.5|8877|8881.2|8879.3|8876.4|8874.9|336
1731892500000|2024-11-18 01:15:00|8878.2|8876.7|8879.6|8878.1|8880.6|8879.1|8875.7|8874.2|311
1731892800000|2024-11-18 01:20:00|8879.5|8878|8880|8878.5|8880.9|8879.4|8878.4|8876.9|248
1731893100000|2024-11-18 01:25:00|8880.1|8878.6|8882.7|8881.2|8885.9|8884.1|8880.1|8878.6|241
1731893400000|2024-11-18 01:30:00|8882.8|8881.3|8879.6|8878.1|8883.4|8881.9|8879.1|8877.6|223
1731893700000|2024-11-18 01:35:00|8879.5|8878|8879.3|8877.8|8881|8879.5|8877.8|8876.3|194
1731894000000|2024-11-18 01:40:00|8879.5|8878|8878.9|8877.4|8881.4|8879.6|8878.8|8877.3|159
1731894300000|2024-11-18 01:45:00|8879|8877.5|8879.9|8878.4|8880.7|8879.2|8877.3|8875.8|158
1731894600000|2024-11-18 01:50:00|8880|8878.5|8876.5|8875|8880|8878.5|8876.5|8875|145
1731894900000|2024-11-18 01:55:00|8876.6|8875.1|8877.9|8876.4|8878.8|8877.3|8876.1|8874.6|167
1731895200000|2024-11-18 02:00:00|8877.6|8876.1|8881|8879.5|8881|8879.5|8877.6|8876.1|146
1731895500000|2024-11-18 02:05:00|8881.1|8879.6|8879.1|8877.6|8881.5|8880|8878.1|8876.6|172
1731895800000|2024-11-18 02:10:00|8879.2|8877.7|8878.1|8876.6|8879.4|8877.9|8877.7|8876.2|147
1731896100000|2024-11-18 02:15:00|8878|8876.5|8877.3|8875.8|8878.1|8876.6|8877.2|8875.7|102
1731896400000|2024-11-18 02:20:00|8877.2|8875.7|8876.8|8875.3|8877.4|8875.8|8875.4|8873.9|81
1731896700000|2024-11-18 02:25:00|8876.9|8875.4|8877.2|8875.7|8877.6|8876.1|8876|8874.5|71
1731897000000|2024-11-18 02:30:00|8877.3|8875.8|8877.3|8875.8|8877.8|8876.3|8876.5|8875|82
1731897300000|2024-11-18 02:35:00|8877.4|8875.9|8879.5|8878|8879.6|8878.1|8877.3|8875.8|71
1731897600000|2024-11-18 02:40:00|8879.6|8878.1|8881.2|8879.7|8881.4|8879.9|8879.5|8878|91
1731897900000|2024-11-18 02:45:00|8881.3|8879.8|8880.9|8879.4|8881.4|8879.9|8879.8|8878.3|80
1731898200000|2024-11-18 02:50:00|8880.8|8879.3|8880.6|8879.1|8881.3|8879.8|8880.4|8878.9|83
1731898500000|2024-11-18 02:55:00|8880.5|8879|8879.4|8877.9|8881.6|8880.1|8878.9|8877.4|105
1731898800000|2024-11-18 03:00:00|8879.3|8877.8|8878.1|8876.6|8879.7|8878.2|8878|8876.5|84
1731899100000|2024-11-18 03:05:00|8878.2|8876.7|8877.4|8875.9|8878.2|8876.7|8876.9|8875.4|67
1731899400000|2024-11-18 03:10:00|8877.6|8876.1|8879.5|8878|8880|8878.5|8877.6|8876.1|77
1731899700000|2024-11-18 03:15:00|8879.3|8877.8|8879.3|8877.8|8879.3|8877.8|8877.7|8876.2|66
1731900000000|2024-11-18 03:20:00|8879.2|8877.7|8881.6|8880.1|8882|8880.5|8878.5|8877|100
1731900300000|2024-11-18 03:25:00|8881.7|8880.2|8880.8|8879.3|8881.7|8880.2|8880.7|8879.2|61
1731900600000|2024-11-18 03:30:00|8880.9|8879.4|8882.2|8880.7|8882.7|8881.2|8880.7|8879.2|59
1731900900000|2024-11-18 03:35:00|8882.3|8880.8|8882|8880.5|8882.7|8881.2|8882|8880.5|69
1731901200000|2024-11-18 03:40:00|8882.1|8880.6|8882.9|8881.4|8883.1|8881.6|8881.8|8880.3|46
1731901500000|2024-11-18 03:45:00|8883.1|8881.6|8882.4|8880.9|8884.4|8882.9|8882.3|8880.8|75
1731901800000|2024-11-18 03:50:00|8882.3|8880.8|8881.5|8880|8882.6|8881.1|8881.2|8879.7|58
1731902100000|2024-11-18 03:55:00|8881.6|8880.1|8880.6|8879.1|8881.7|8880.2|8879.5|8878|91
1731902400000|2024-11-18 04:00:00|8880.5|8879|8879.5|8878|8881.5|8880|8879.5|8878|61
1731902700000|2024-11-18 04:05:00|8879.4|8877.9|8879.2|8877.7|8879.8|8878.3|8878.5|8877|65
1731903000000|2024-11-18 04:10:00|8879.5|8878|8879.3|8877.8|8880.1|8878.6|8879.1|8877.6|54
1731903300000|2024-11-18 04:15:00|8879.1|8877.6|8878.1|8876.6|8879.3|8877.8|8877.6|8876.1|90
1731903600000|2024-11-18 04:20:00|8878.2|8876.7|8877.2|8875.7|8878.2|8876.7|8876.4|8874.9|78
1731903900000|2024-11-18 04:25:00|8877.4|8875.9|8876.7|8875.2|8877.9|8876.4|8876.7|8875.2|41
1731904200000|2024-11-18 04:30:00|8876.8|8875.3|8877.4|8875.9|8877.8|8876.3|8876.4|8874.9|66
1731904500000|2024-11-18 04:35:00|8877.3|8875.8|8876|8874.5|8877.4|8875.9|8876|8874.5|40
1731904800000|2024-11-18 04:40:00|8876.1|8874.6|8877.3|8875.8|8877.6|8876.1|8876.1|8874.6|53
1731905100000|2024-11-18 04:45:00|8877.1|8875.6|8876.1|8874.6|8877.6|8875.8|8875.4|8873.9|52
1731905400000|2024-11-18 04:50:00|8876|8874.5|8874.6|8873.1|8876|8874.5|8874.1|8872.6|50
1731905700000|2024-11-18 04:55:00|8874.8|8873.3|8876.2|8874.7|8876.5|8875|8874.5|8873|58
1731906000000|2024-11-18 05:00:00|8876.4|8874.9|8878.2|8876.7|8878.9|8877.4|8876.4|8874.9|84
1731906300000|2024-11-18 05:05:00|8878.1|8876.6|8880.3|8878.8|8880.3|8878.8|8877.6|8876.1|78
1731906600000|2024-11-18 05:10:00|8880.4|8878.9|8877.6|8876.1|8880.5|8879|8877.4|8875.9|87
1731906900000|2024-11-18 05:15:00|8877.4|8875.9|8879.2|8877.7|8879.3|8877.8|8877|8875.5|90
1731907200000|2024-11-18 05:20:00|8878.8|8877.3|8879|8877.5|8879.4|8877.9|8878.4|8876.9|65
1731907500000|2024-11-18 05:25:00|8878.9|8877.4|8879.2|8877.7|8879.6|8878.1|8878.2|8876.7|60
1731907800000|2024-11-18 05:30:00|8879.5|8878|8879|8877.5|8879.9|8878.4|8878.1|8876.6|89
1731908100000|2024-11-18 05:35:00|8879.2|8877.7|8878.4|8876.9|8879.3|8877.8|8878|8876.5|54
1731908400000|2024-11-18 05:40:00|8878.3|8876.8|8875.6|8874.1|8878.3|8876.8|8875.6|8874.1|83
1731908700000|2024-11-18 05:45:00|8875.5|8874|8874.5|8873|8876.3|8874.8|8874.3|8872.8|81
1731909000000|2024-11-18 05:50:00|8874.4|8872.9|8876|8874.5|8876.1|8874.6|8874.4|8872.9|83
1731909300000|2024-11-18 05:55:00|8876.1|8874.6|8877.4|8875.9|8877.8|8876.3|8875|8873.5|98
1731909600000|2024-11-18 06:00:00|8877.5|8876|8877|8875.5|8878.1|8876.6|8876.3|8874.8|124
1731909900000|2024-11-18 06:05:00|8876.9|8875.4|8875.1|8873.6|8876.9|8875.4|8874.1|8872.6|127
1731910200000|2024-11-18 06:10:00|8875.2|8873.7|8873.2|8871.7|8875.3|8873.8|8872.9|8871.4|78
1731910500000|2024-11-18 06:15:00|8873.3|8871.8|8872|8870.5|8873.9|8872.4|8871.6|8870.1|113
1731910800000|2024-11-18 06:20:00|8872.1|8870.6|8870.6|8869.1|8872.7|8871.2|8870.4|8868.9|128
1731911100000|2024-11-18 06:25:00|8870.5|8869|8870.9|8869.4|8872.4|8870.7|8870.1|8868.6|98
1731911400000|2024-11-18 06:30:00|8871|8869.5|8870|8868.5|8871.6|8870.1|8869.3|8867.8|102
1731911700000|2024-11-18 06:35:00|8869.9|8868.4|8871|8869.5|8871.8|8870.3|8868.6|8867.1|111
1731912000000|2024-11-18 06:40:00|8871.1|8869.6|8872.1|8870.6|8872.5|8871|8871.1|8869.6|73
1731912300000|2024-11-18 06:45:00|8872|8870.5|8872|8870.5|8872.5|8871|8871|8869.5|80
1731912600000|2024-11-18 06:50:00|8871.9|8870.4|8873.5|8872|8874.5|8873|8871.8|8870.3|87
1731912900000|2024-11-18 06:55:00|8873.6|8872.1|8875.4|8873.9|8875.6|8874.1|8873.1|8871.6|84
1731913200000|2024-11-18 07:00:00|8875.2|8873.7|8875.6|8874.1|8876.7|8875.2|8875|8873.5|175
1731913500000|2024-11-18 07:05:00|8875.5|8874|8874.8|8873.3|8876|8874.5|8873|8871.5|134
1731913800000|2024-11-18 07:10:00|8874.9|8873.4|8874|8872.5|8875|8873.5|8873.7|8872.2|118
1731914100000|2024-11-18 07:15:00|8873.9|8872.4|8873.7|8872.2|8874.1|8872.6|8871.9|8870.4|112
1731914400000|2024-11-18 07:20:00|8873.8|8872.3|8876.9|8875.4|8877.3|8875.8|8871.9|8870.4|170
1731914700000|2024-11-18 07:25:00|8877|8875.5|8875.8|8874.3|8877.2|8875.7|8875.5|8874|118
1731915000000|2024-11-18 07:30:00|8875.9|8874.4|8874.8|8873.3|8877.1|8875.6|8874.4|8872.9|132
1731915300000|2024-11-18 07:35:00|8874.7|8873.2|8872.5|8871|8875.6|8874.1|8872.1|8870.6|138
1731915600000|2024-11-18 07:40:00|8872.4|8870.9|8871|8869.5|8873.7|8872.2|8871|8869.5|101
1731915900000|2024-11-18 07:45:00|8871.1|8869.6|8870.1|8868.6|8872.2|8870.7|8868.9|8867.4|160
1731916200000|2024-11-18 07:50:00|8869.8|8868.3|8870.9|8869.4|8870.9|8869.4|8868.7|8867.2|168
1731916500000|2024-11-18 07:55:00|8870.8|8869.3|8872.2|8870.7|8873.2|8871.7|8870.3|8868.8|222
1731916800000|2024-11-18 08:00:00|8872.3|8870.8|8872.7|8871.2|8873.3|8871.8|8870.9|8869.4|265
1731917100000|2024-11-18 08:05:00|8872.6|8871.1|8872.6|8871.1|8872.8|8871.3|8868.7|8867.2|226
1731917400000|2024-11-18 08:10:00|8872.7|8871.2|8872|8870.5|8874.9|8873.4|8871.5|8870|206
1731917700000|2024-11-18 08:15:00|8872.1|8870.6|8870.4|8868.9|8872.1|8870.6|8869.1|8867.6|209
1731918000000|2024-11-18 08:20:00|8870.5|8869|8870.8|8869.3|8871.6|8870.1|8868.9|8867.4|199
1731918300000|2024-11-18 08:25:00|8870.9|8869.4|8867.3|8865.8|8870.9|8869.4|8866.6|8865.1|233
1731918600000|2024-11-18 08:30:00|8867.4|8865.9|8870|8868.5|8870.6|8869.1|8867|8865.5|224
1731918900000|2024-11-18 08:35:00|8870.1|8868.6|8871.2|8869.7|8871.6|8870.1|8868.2|8866.7|180
1731919200000|2024-11-18 08:40:00|8871.1|8869.6|8871.3|8869.8|8871.3|8869.8|8869.5|8868|159
1731919500000|2024-11-18 08:45:00|8871.2|8869.7|8872.6|8871.1|8873.7|8872.2|8871|8869.5|182
1731919800000|2024-11-18 08:50:00|8872.7|8871.2|8873.7|8872.2|8873.9|8872.4|8871.7|8870.2|165
1731920100000|2024-11-18 08:55:00|8874.2|8872.7|8873|8871.5|8875|8873.5|8871.5|8870|125
1731920400000|2024-11-18 09:00:00|8873.1|8871.6|8869.5|8868|8873.5|8872|8868.7|8867.2|163
1731920700000|2024-11-18 09:05:00|8869.6|8868.1|8868.8|8867.3|8872|8870.5|8868|8866.5|198
1731921000000|2024-11-18 09:10:00|8868.6|8867.1|8866.3|8864.8|8868.8|8867.1|8864.9|8863.4|164
1731921300000|2024-11-18 09:15:00|8866.4|8864.9|8864.3|8862.8|8867|8865.5|8864.1|8862.6|177
1731921600000|2024-11-18 09:20:00|8864.2|8862.7|8860.5|8859|8864.2|8862.7|8857.9|8856.4|309
1731921900000|2024-11-18 09:25:00|8860.7|8859.2|8858.2|8856.7|8860.9|8859.4|8857.5|8856|211
1731922200000|2024-11-18 09:30:00|8858.1|8856.6|8860.1|8858.6|8861.3|8859.8|8855.5|8854|255
1731922500000|2024-11-18 09:35:00|8860|8858.5|8858.5|8857|8861.9|8860.4|8858.2|8856.7|144
1731922800000|2024-11-18 09:40:00|8858.4|8856.9|8861.7|8860.2|8862|8860.5|8858.2|8856.7|135
1731923100000|2024-11-18 09:45:00|8861.8|8860.3|8861.4|8859.9|8862.5|8861|8859.9|8858.4|172
1731923400000|2024-11-18 09:50:00|8861.5|8860|8858.4|8856.9|8862.3|8860.8|8857.9|8856.4|181
1731923700000|2024-11-18 09:55:00|8858.5|8857|8860.4|8858.9|8860.9|8859.4|8857.6|8856.1|254
1731924000000|2024-11-18 10:00:00|8860.5|8859|8864|8862.5|8864.2|8862.7|8860.3|8858.8|217
1731924300000|2024-11-18 10:05:00|8864.1|8862.6|8866.3|8864.8|8866.7|8865.2|8864|8862.5|185
1731924600000|2024-11-18 10:10:00|8866.1|8864.6|8869.1|8867.6|8869.6|8868.1|8865.8|8864.3|167
1731924900000|2024-11-18 10:15:00|8869|8867.5|8870.7|8869.2|8870.8|8869.3|8868.1|8866.6|153
1731925200000|2024-11-18 10:20:00|8870.8|8869.3|8872|8870.5|8873.6|8872.1|8870.8|8869.3|131
1731925500000|2024-11-18 10:25:00|8872.1|8870.6|8872.7|8871.2|8873.2|8871.7|8871.4|8869.4|126
1731925800000|2024-11-18 10:30:00|8872.6|8871.1|8872.7|8871.2|8874|8872.5|8872.3|8870.3|150
1731926100000|2024-11-18 10:35:00|8872.6|8871.1|8871.5|8869.1|8873.1|8871.6|8870.9|8869.1|111
1731926400000|2024-11-18 10:40:00|8871.7|8869.3|8873.7|8872.2|8874.1|8872.6|8871.2|8869.3|88
1731926700000|2024-11-18 10:45:00|8873.8|8872.3|8873|8871.5|8874.1|8872.6|8872.5|8871|81
1731927000000|2024-11-18 10:50:00|8873.1|8871.6|8874.3|8872.8|8874.3|8872.8|8871.9|8870.4|113
1731927300000|2024-11-18 10:55:00|8874.1|8872.6|8872.8|8871.3|8874.6|8873.1|8871.5|8870|147
1731927600000|2024-11-18 11:00:00|8872.9|8871.4|8875.9|8874.4|8876.2|8874.7|8872.8|8871.3|132
1731927900000|2024-11-18 11:05:00|8876|8874.5|8875.3|8873.8|8876.3|8874.8|8874.2|8872.7|154
1731928200000|2024-11-18 11:10:00|8875.4|8873.9|8875.7|8874.2|8877.4|8875.9|8875.3|8873.8|136
1731928500000|2024-11-18 11:15:00|8875.8|8874.3|8874.3|8872.8|8875.9|8874.4|8873.8|8872.3|91
1731928800000|2024-11-18 11:20:00|8874.2|8872.7|8874.1|8872.6|8874.7|8873.2|8873.3|8871.8|84
1731929100000|2024-11-18 11:25:00|8874.2|8872.7|8877.8|8876.3|8878.5|8877|8874.2|8872.7|143
1731929400000|2024-11-18 11:30:00|8877.9|8876.4|8877.3|8875.8|8878.2|8876.7|8875.1|8873.6|128
1731929700000|2024-11-18 11:35:00|8877.2|8875.7|8875.8|8874.3|8878.9|8877.4|8875.6|8874.1|138
1731930000000|2024-11-18 11:40:00|8875.7|8874.2|8875.4|8873.9|8876.6|8875.1|8874.2|8872.7|145
1731930300000|2024-11-18 11:45:00|8875.2|8873.7|8875.1|8873.6|8876|8874.5|8873.9|8872.4|95
1731930600000|2024-11-18 11:50:00|8875|8873.5|8875.9|8874.4|8876.3|8874.8|8874.3|8872.8|105
1731930900000|2024-11-18 11:55:00|8875.8|8874.3|8877.2|8875.7|8878.3|8876.8|8874.9|8873.4|144
1731931200000|2024-11-18 12:00:00|8877.1|8875.6|8878|8876.5|8878.2|8876.7|8876.4|8874.9|110
1731931500000|2024-11-18 12:05:00|8878.1|8876.6|8879.6|8878.1|8879.6|8878.1|8877.5|8876|124
1731931800000|2024-11-18 12:10:00|8879.7|8878.2|8880.1|8878.6|8881.7|8880.2|8878.5|8877|153
1731932100000|2024-11-18 12:15:00|8880|8878.5|8881|8879.5|8881.4|8879.9|8879.5|8878|122
1731932400000|2024-11-18 12:20:00|8880.9|8879.4|8880.2|8878.7|8882|8880.5|8879.7|8878.2|92
1731932700000|2024-11-18 12:25:00|8880.1|8878.6|8881.9|8880.4|8882.6|8881.1|8879.7|8878.2|127
1731933000000|2024-11-18 12:30:00|8881.8|8880.3|8882.1|8880.6|8882.4|8880.9|8880.1|8878.6|114
1731933300000|2024-11-18 12:35:00|8882|8880.5|8880.1|8878.6|8882|8880.5|8880|8878.5|106
1731933600000|2024-11-18 12:40:00|8880.2|8878.7|8877.8|8876.3|8880.3|8878.8|8877.8|8876.3|100
1731933900000|2024-11-18 12:45:00|8877.9|8876.4|8879|8877.5|8879.3|8877.8|8875.7|8874.2|192
1731934200000|2024-11-18 12:50:00|8879.1|8877.6|8879.1|8877.6|8881.3|8879.8|8878.4|8876.9|190
1731934500000|2024-11-18 12:55:00|8879.2|8877.7|8880.8|8879.3|8880.9|8879.4|8878.5|8877|176
1731934800000|2024-11-18 13:00:00|8880.9|8879.4|8879.6|8878.1|8882|8880.5|8879.1|8877.6|159
1731935100000|2024-11-18 13:05:00|8879.7|8878.2|8875.2|8873.7|8880.9|8879.4|8875.2|8873.7|176
1731935400000|2024-11-18 13:10:00|8875.3|8873.8|8875.8|8874.3|8876.7|8875.2|8874.4|8872.9|155
1731935700000|2024-11-18 13:15:00|8875.6|8874.1|8880.1|8878.6|8880.3|8878.8|8874.9|8873.4|138
1731936000000|2024-11-18 13:20:00|8879.9|8878.4|8874.2|8872.7|8880.1|8878.6|8874|8872.5|229
1731936300000|2024-11-18 13:25:00|8874.1|8872.6|8871|8869.5|8874.4|8872.9|8869.9|8868.4|237
1731936600000|2024-11-18 13:30:00|8870.8|8869.3|8867|8865.5|8872.3|8870.8|8866|8864.5|269
1731936900000|2024-11-18 13:35:00|8866.8|8865.3|8867.8|8866.3|8870|8868.5|8865.5|8864|258
1731937200000|2024-11-18 13:40:00|8867.7|8866.2|8863.5|8862|8868.3|8866.8|8862.6|8861.1|270
1731937500000|2024-11-18 13:45:00|8863.4|8861.9|8863.4|8861.9|8864.5|8863|8860.9|8859.4|299
1731937800000|2024-11-18 13:50:00|8863.5|8862|8861.8|8860.3|8863.5|8862|8860|8858.5|258
1731938100000|2024-11-18 13:55:00|8861.7|8860.2|8858.9|8857.4|8862.8|8861.3|8858.9|8857.4|229
1731938400000|2024-11-18 14:00:00|8858.8|8857.3|8859.6|8858.1|8860.3|8858.8|8856.8|8855.3|279
1731938700000|2024-11-18 14:05:00|8859.7|8858.2|8859|8857.5|8862|8860.5|8858.4|8856.9|217
1731939000000|2024-11-18 14:10:00|8858.9|8857.4|8860.1|8858.6|8862.8|8861.3|8858|8856.5|295
1731939300000|2024-11-18 14:15:00|8860.4|8858.9|8860.5|8859|8862|8860.5|8858.6|8857.1|308
1731939600000|2024-11-18 14:20:00|8860.6|8859.1|8860.3|8858.8|8861.3|8859.8|8857.7|8856.2|202
1731939900000|2024-11-18 14:25:00|8860.2|8858.7|8860.8|8859.3|8861.3|8859.8|8859.3|8857.8|234
1731940200000|2024-11-18 14:30:00|8860.6|8859.1|8858.1|8856.6|8861|8859.5|8856.3|8854.8|299
1731940500000|2024-11-18 14:35:00|8858.2|8856.7|8855|8853.5|8859.1|8857.6|8855|8853.5|312
1731940800000|2024-11-18 14:40:00|8855.1|8853.6|8856.7|8855.2|8857.5|8856|8852.1|8850.6|369
1731941100000|2024-11-18 14:45:00|8856.8|8855.3|8855.2|8853.7|8856.9|8855.4|8852.7|8851.2|314
1731941400000|2024-11-18 14:50:00|8855.3|8853.8|8859.1|8857.6|8859.5|8858|8855.3|8853.8|236
1731941700000|2024-11-18 14:55:00|8859|8857.5|8859.6|8858.1|8859.8|8858.3|8857.5|8856|187
1731942000000|2024-11-18 15:00:00|8859.7|8858.2|8857.7|8856.2|8862|8860.1|8857.2|8855.7|243
1731942300000|2024-11-18 15:05:00|8857.8|8856.3|8859.8|8858.3|8859.9|8858.4|8856.2|8854.7|210
1731942600000|2024-11-18 15:10:00|8860.1|8858.6|8862.1|8860.6|8863.3|8861.8|8859.4|8857.9|223
1731942900000|2024-11-18 15:15:00|8862|8860.5|8862.6|8861.1|8863.1|8861.6|8859.2|8857.7|244
1731943200000|2024-11-18 15:20:00|8862.5|8861|8864.8|8863.3|8866|8864.5|8862.1|8860.6|249
1731943500000|2024-11-18 15:25:00|8864.7|8863.2|8863.3|8861.8|8865.3|8863.8|8862.2|8860.7|216
1731943800000|2024-11-18 15:30:00|8863.4|8861.9|8858.2|8856.7|8863.4|8861.9|8857.8|8856.3|222
1731944100000|2024-11-18 15:35:00|8858.3|8856.8|8858|8856.5|8859.8|8858.3|8856.4|8854.9|244
1731944400000|2024-11-18 15:40:00|8858.1|8856.6|8860.5|8859|8861.5|8860|8857.5|8856|283
1731944700000|2024-11-18 15:45:00|8860.3|8858.8|8860.1|8858.6|8861.6|8860.1|8858.4|8856.9|246
1731945000000|2024-11-18 15:50:00|8860|8858.5|8857|8855.5|8860.1|8858.6|8853.9|8852.4|357
1731945300000|2024-11-18 15:55:00|8857.1|8855.6|8857.8|8856.3|8858.8|8857.3|8856.4|8854.9|301
1731945600000|2024-11-18 16:00:00|8858|8856.5|8860.2|8858.7|8860.2|8858.7|8856.5|8855|255
1731945900000|2024-11-18 16:05:00|8860.1|8858.6|8856.7|8855.2|8861|8859.5|8855.5|8854|226
1731946200000|2024-11-18 16:10:00|8856.8|8855.3|8855.5|8854|8856.9|8855.4|8854.3|8852.8|250
1731946500000|2024-11-18 16:15:00|8855.6|8854.1|8855.7|8854.2|8856|8854.5|8853.2|8851.7|221
1731946800000|2024-11-18 16:20:00|8855.6|8854.1|8857.7|8856.2|8858.1|8856.6|8855.2|8853.7|191
1731947100000|2024-11-18 16:25:00|8857.4|8855.9|8859.4|8857.9|8860.8|8859.3|8857.3|8855.8|175
1731947400000|2024-11-18 16:30:00|8859.6|8858.1|8861.6|8860.1|8861.8|8860.3|8858.6|8857.1|167
1731947700000|2024-11-18 16:35:00|8861.5|8860|8859.1|8857.6|8862.6|8861.1|8859|8857.5|122
1731948000000|2024-11-18 16:40:00|8859|8857.5|8859.2|8857.7|8859.4|8857.9|8857.4|8855.9|138
1731948300000|2024-11-18 16:45:00|8859.1|8857.6|8855.7|8854.2|8859.8|8858.3|8854.5|8853|168
1731948600000|2024-11-18 16:50:00|8855.5|8854|8853.9|8852.4|8855.7|8854.2|8853.3|8851.8|188
1731948900000|2024-11-18 16:55:00|8854|8852.5|8852|8850.5|8854.1|8852.6|8851.1|8849.6|169
1731949200000|2024-11-18 17:00:00|8851.9|8850.4|8850.4|8848.9|8851.9|8850.4|8848|8846.5|188
1731949500000|2024-11-18 17:05:00|8850.7|8849.2|8849.5|8848|8852.1|8850.4|8848.1|8846.6|207
1731949800000|2024-11-18 17:10:00|8849.4|8847.9|8853.6|8852.1|8854|8852.5|8849.4|8847.9|229
1731950100000|2024-11-18 17:15:00|8853.7|8852.2|8850.7|8849.2|8854.1|8852.6|8850.4|8848.9|184
1731950400000|2024-11-18 17:20:00|8850.8|8849.3|8849.7|8848.2|8851.2|8849.7|8848.2|8846.7|172
1731950700000|2024-11-18 17:25:00|8849.6|8848.1|8848.5|8847|8849.6|8848.1|8847.2|8845.7|151
1731951000000|2024-11-18 17:30:00|8848.4|8846.9|8847.5|8846|8849.6|8848.1|8847.3|8845.8|131
1731951300000|2024-11-18 17:35:00|8847.7|8846.2|8844.1|8842.6|8847.7|8846.2|8844|8842.5|130
1731951600000|2024-11-18 17:40:00|8844|8842.5|8842.1|8840.6|8844|8842.5|8840.2|8838.7|120
1731951900000|2024-11-18 17:45:00|8842|8840.5|8843.1|8841.6|8843.9|8842.4|8841.9|8840.4|125
1731952200000|2024-11-18 17:50:00|8843|8841.5|8841|8839.5|8843|8841.5|8840.7|8839.2|105
1731952500000|2024-11-18 17:55:00|8841.1|8839.6|8842.9|8841.4|8843|8841.5|8840.7|8839.2|91
1731952800000|2024-11-18 18:00:00|8843.2|8841.7|8843.2|8841.7|8844.5|8843|8842.9|8841.4|94
1731953100000|2024-11-18 18:05:00|8843.3|8841.8|8844.9|8843.4|8844.9|8843.4|8843.3|8841.8|68
1731953400000|2024-11-18 18:10:00|8845|8843.5|8843.7|8842.2|8845.3|8843.8|8843.6|8842.1|80
1731953700000|2024-11-18 18:15:00|8843.6|8842.1|8843|8841.5|8844.3|8842.8|8842.9|8841.4|74
1731954000000|2024-11-18 18:20:00|8842.9|8841.4|8843|8841.5|8843|8841.5|8841.7|8840.2|111
1731954300000|2024-11-18 18:25:00|8843.2|8841.7|8840.9|8839.4|8843.2|8841.7|8840.1|8838.6|147
1731954600000|2024-11-18 18:30:00|8841|8839.5|8840.9|8839.4|8842.8|8841.3|8839.5|8838|174
1731954900000|2024-11-18 18:35:00|8840.8|8839.3|8841|8839.5|8841.9|8840.4|8839.7|8838.2|117
1731955200000|2024-11-18 18:40:00|8840.9|8839.4|8839.5|8838|8840.9|8839.4|8838.8|8837.3|120
1731955500000|2024-11-18 18:45:00|8839.6|8838.1|8838|8836.5|8839.6|8838.1|8837.1|8835.6|134
1731955800000|2024-11-18 18:50:00|8838.1|8836.6|8837.3|8835.8|8838.1|8836.6|8835.9|8834.4|112
1731956100000|2024-11-18 18:55:00|8837.2|8835.7|8836.5|8835|8837.2|8835.7|8835.8|8834.3|79
1731956400000|2024-11-18 19:00:00|8836.2|8834.7|8835.6|8834.1|8836.5|8835|8834.2|8832.7|143
1731956700000|2024-11-18 19:05:00|8835.5|8834|8832.5|8831|8836.4|8834.9|8832.4|8830.9|146
1731957000000|2024-11-18 19:10:00|8832.6|8831.1|8833.4|8831.9|8834|8832.5|8832.4|8830.9|100
1731957300000|2024-11-18 19:15:00|8833.2|8831.7|8835.6|8834.1|8835.9|8834.3|8833.2|8831.7|99
1731957600000|2024-11-18 19:20:00|8835.2|8833.7|8836.3|8834.8|8836.5|8835|8834.5|8832.9|137
1731957900000|2024-11-18 19:25:00|8836.4|8834.9|8836|8834.5|8837.5|8836|8835.5|8834|130
1731958200000|2024-11-18 19:30:00|8836.2|8834.7|8835.5|8834|8836.7|8835.2|8834.5|8833|150
1731958500000|2024-11-18 19:35:00|8835|8833.5|8835.9|8834.4|8837.4|8835.9|8834.9|8833.4|139
1731958800000|2024-11-18 19:40:00|8836.1|8834.6|8836.8|8835.3|8836.8|8835.3|8835.3|8833.8|140
1731959100000|2024-11-18 19:45:00|8836.7|8835.2|8836.2|8834.7|8837.9|8836.4|8835.6|8834.1|101
1731959400000|2024-11-18 19:50:00|8836.1|8834.6|8836.4|8834.9|8837.2|8835.5|8835.4|8833.9|70
1731959700000|2024-11-18 19:55:00|8836.5|8835|8836.1|8834.6|8837.5|8836|8835.6|8834.1|106
1731960000000|2024-11-18 20:00:00|8836|8834.5|8833.1|8831.6|8836|8834.5|8831.3|8829.8|123
1731960300000|2024-11-18 20:05:00|8833|8831.5|8833.5|8832|8834|8832|8832.3|8830.8|94
1731960600000|2024-11-18 20:10:00|8833.3|8831.8|8834.3|8832.8|8834.3|8832.8|8832.3|8830.8|69
1731960900000|2024-11-18 20:15:00|8834.2|8832.7|8833.4|8831.9|8834.7|8833.2|8833.1|8831.6|83
1731961200000|2024-11-18 20:20:00|8833.3|8831.8|8832.9|8831.4|8834.5|8833|8832.7|8831.2|93
1731961500000|2024-11-18 20:25:00|8833|8831.5|8833.5|8832|8833.6|8832.1|8831.6|8830.1|96
1731961800000|2024-11-18 20:30:00|8833.4|8831.9|8835.1|8833.6|8835.2|8833.7|8832.9|8831.4|88
1731962100000|2024-11-18 20:35:00|8835.4|8833.9|8834.5|8833|8835.8|8834.3|8834.4|8832.9|70
1731962400000|2024-11-18 20:40:00|8834.4|8832.9|8835.5|8834|8835.5|8834|8834.1|8832.6|78
1731962700000|2024-11-18 20:45:00|8835.4|8833.9|8835.4|8833.9|8835.5|8834|8834.7|8833.2|108
1731963000000|2024-11-18 20:50:00|8835.1|8833.6|8834.6|8833.1|8835.2|8833.7|8834.5|8833|110
1731963300000|2024-11-18 20:55:00|8834.7|8833.2|8833.6|8831.2|8834.8|8833.3|8833.1|8831.1|120
1731963600000|2024-11-18 21:00:00|8833.8|8831.4|8833.5|8832|8834.7|8833.2|8833.5|8831.2|90
1731963900000|2024-11-18 21:05:00|8833.3|8831.8|8832.5|8831|8833.4|8831.9|8832.4|8830.9|33
1731964200000|2024-11-18 21:10:00|8832.4|8830.9|8833.5|8832|8833.6|8832.1|8832.3|8830.8|178
1731964500000|2024-11-18 21:15:00|8833.6|8832.1|8832|8830.5|8833.7|8832.2|8832|8830.5|68
1731964800000|2024-11-18 21:20:00|8831.7|8830.2|8830.8|8829.3|8831.7|8830.2|8830.7|8829.2|13
1731965100000|2024-11-18 21:25:00|8830.7|8829.2|8831.1|8829.6|8831.7|8830.2|8830.7|8829.2|36
1731965400000|2024-11-18 21:30:00|8831.2|8829.7|8830.7|8828.3|8831.8|8829.8|8830.5|8828.3|71
1731965700000|2024-11-18 21:35:00|8830.6|8828.2|8830.9|8829.4|8832|8829.7|8830.3|8827.9|58
1731966000000|2024-11-18 21:40:00|8831.3|8828.9|8832.6|8830.2|8832.8|8830.4|8830.8|8828.4|64
1731966300000|2024-11-18 21:45:00|8832.5|8830.1|8831.7|8829.3|8832.5|8830.1|8831.6|8829.2|36
1731966600000|2024-11-18 21:50:00|8831.9|8829.5|8832|8829.6|8832.2|8829.8|8831.2|8828.8|33
1731966900000|2024-11-18 21:55:00|8832.8|8828.9|8834.1|8827.6|8834.7|8830|8832.6|8827.2|211
1731967200000|2024-11-18 22:00:00|8834|8827.5|8835.1|8828.6|8835.7|8829.2|8834|8827.5|4
1731967500000|2024-11-18 22:05:00|8836.7|8830.2|8839.9|8833.4|8840|8833.5|8836.7|8830.2|36
1731967800000|2024-11-18 22:10:00|8839.3|8832.8|8839.3|8832.8|8842.5|8836|8838.6|8832.1|120
1731968100000|2024-11-18 22:15:00|8839.2|8832.7|8839.4|8832.9|8839.5|8833|8838.4|8831.9|49
1731968400000|2024-11-18 22:20:00|8839.5|8833|8839.5|8833|8839.5|8833|8839.4|8832.9|11
1731968700000|2024-11-18 22:25:00|8839.4|8832.9|8839.3|8832.8|8839.4|8832.9|8839.2|8832.7|6
1731969000000|2024-11-18 22:30:00|8839.5|8833|8838.8|8832.3|8839.5|8833|8838.7|8832.2|51
1731969300000|2024-11-18 22:35:00|8838.9|8832.4|8838.6|8832.1|8839.5|8833|8838.5|8832|51
1731969600000|2024-11-18 22:40:00|8838.8|8832.3|8838.7|8832.2|8839.1|8832.6|8838.5|8832|28
1731969900000|2024-11-18 22:45:00|8838.6|8832.1|8838.9|8832.4|8838.9|8832.4|8838.5|8832|25
1731970200000|2024-11-18 22:50:00|8838.8|8832.3|8838.8|8832.3|8838.9|8832.4|8838.6|8832.1|11
1731970500000|2024-11-18 22:55:00|8838.9|8832.4|8841|8834.5|8841.1|8834.6|8838.3|8831.8|18
1731970800000|2024-11-18 23:00:00|8843.3|8836.8|8836.2|8832.3|8843.3|8836.8|8834.8|8829.2|64
1731971100000|2024-11-18 23:05:00|8835.5|8833.1|8832.3|8829.9|8835.5|8833.1|8832.3|8829.9|27
1731971400000|2024-11-18 23:10:00|8832|8829.6|8832.1|8829.7|8832.2|8829.8|8831.3|8828.9|26
1731971700000|2024-11-18 23:15:00|8832.2|8829.8|8833.6|8831.2|8833.6|8831.2|8832|8829.6|28
1731972000000|2024-11-18 23:20:00|8833.5|8831.1|8832.5|8830.1|8833.7|8831.3|8832|8829.9|53
1731972300000|2024-11-18 23:25:00|8832.3|8829.9|8831.5|8829.1|8832.4|8830.7|8831.4|8829|33
1731972600000|2024-11-18 23:30:00|8831.4|8829|8832.3|8829.9|8832.4|8830.3|8830.6|8828.6|53
1731972900000|2024-11-18 23:35:00|8831.9|8830.4|8832.3|8829.9|8832.7|8830.8|8831.3|8829.4|47
1731973200000|2024-11-18 23:40:00|8832.4|8830|8831.5|8829.1|8832.4|8830.5|8831.3|8829.1|64
1731973500000|2024-11-18 23:45:00|8831.1|8829.6|8831.1|8829.6|8831.5|8830|8830.5|8829|44
1731973800000|2024-11-18 23:50:00|8831|8829.5|8832.4|8830|8832.7|8830.8|8831|8829.5|32
1731974100000|2024-11-18 23:55:00|8831.9|8830.4|8833.7|8831.3|8833.9|8831.5|8831.6|8829.5|49
1731974400000|2024-11-19 00:00:00|8833.6|8831.2|8833.1|8830.7|8834.9|8832.5|8832.6|8830.6|118
1731974700000|2024-11-19 00:05:00|8833|8830.6|8833.2|8831.7|8833.3|8831.8|8831.9|8830.2|110
1731975000000|2024-11-19 00:10:00|8833.1|8831.6|8833.9|8832.4|8834.9|8832.8|8833.1|8831.6|62
1731975300000|2024-11-19 00:15:00|8833.7|8832.2|8832.8|8831.3|8834|8832.5|8832.8|8831.2|104
1731975600000|2024-11-19 00:20:00|8832.5|8831|8833.5|8832|8834|8832.5|8832.1|8830.3|79
1731975900000|2024-11-19 00:25:00|8833.6|8832.1|8833.2|8831.7|8834.2|8832.7|8832.7|8831.2|79
1731976200000|2024-11-19 00:30:00|8833.1|8831.6|8832.5|8831|8833.7|8832.2|8832.2|8830.5|87
1731976500000|2024-11-19 00:35:00|8832.4|8830.9|8833.6|8832.1|8833.7|8832.2|8832.3|8830.8|88
1731976800000|2024-11-19 00:40:00|8833.5|8832|8835.8|8834.3|8836.1|8834.6|8833.3|8831.8|110
1731977100000|2024-11-19 00:45:00|8835.7|8834.2|8834.7|8833.2|8836.6|8835.1|8834.2|8832.7|114
1731977400000|2024-11-19 00:50:00|8834.8|8833.3|8835|8833.5|8835.7|8834.2|8832.3|8830.8|226
1731977700000|2024-11-19 00:55:00|8834.9|8833.4|8835.5|8834|8837|8835.5|8834.5|8833|169
1731978000000|2024-11-19 01:00:00|8835.6|8834.1|8835.2|8833.7|8836.1|8834.6|8834.3|8832.8|158
1731978300000|2024-11-19 01:05:00|8835|8833.5|8834.3|8832.8|8835.3|8833.8|8833.4|8831.9|143
1731978600000|2024-11-19 01:10:00|8834.4|8832.9|8830.5|8829|8834.4|8832.9|8830.4|8828.5|235
1731978900000|2024-11-19 01:15:00|8830.8|8828.4|8833.7|8832.2|8833.8|8832.3|8829.9|8828.1|161
1731979200000|2024-11-19 01:20:00|8833|8831.5|8832.5|8831|8833.1|8831.6|8831.5|8830|112
1731979500000|2024-11-19 01:25:00|8832.4|8830.9|8831.3|8829.8|8832.8|8831.3|8831.1|8829.6|112
1731979800000|2024-11-19 01:30:00|8831.2|8829.7|8830.9|8829.4|8831.9|8830.4|8830.4|8828.9|142
1731980100000|2024-11-19 01:35:00|8831|8829.5|8832.6|8831.1|8833.6|8832.1|8830.7|8829.2|98
1731980400000|2024-11-19 01:40:00|8832.7|8831.2|8832.1|8830.6|8832.9|8831.4|8831|8829.5|95
1731980700000|2024-11-19 01:45:00|8831.9|8830.4|8830.8|8829.3|8832.8|8831.3|8830.4|8828.9|92
1731981000000|2024-11-19 01:50:00|8830.9|8829.4|8830.8|8829.3|8831.1|8829.6|8829.8|8828.3|92
1731981300000|2024-11-19 01:55:00|8830.7|8829.2|8830.8|8829.3|8831.4|8829.9|8829.6|8828.1|106
1731981600000|2024-11-19 02:00:00|8830.9|8829.4|8830|8828.5|8831|8829.5|8829.8|8828.3|98
1731981900000|2024-11-19 02:05:00|8829.8|8828.3|8829|8827.5|8829.9|8828.4|8828.4|8826.9|109
1731982200000|2024-11-19 02:10:00|8828.9|8827.4|8832.9|8831.4|8832.9|8831.4|8828.8|8827.3|112
1731982500000|2024-11-19 02:15:00|8832.8|8831.3|8834.3|8832.8|8834.8|8833.3|8832.2|8830.7|113
1731982800000|2024-11-19 02:20:00|8834.4|8832.9|8833.8|8832.3|8834.7|8833.2|8833.2|8831.7|77
1731983100000|2024-11-19 02:25:00|8833.7|8832.2|8833.7|8832.2|8835.5|8834|8833.7|8832.2|80
1731983400000|2024-11-19 02:30:00|8833.6|8832.1|8833.8|8832.3|8834.6|8833.1|8833.2|8831.7|73
1731983700000|2024-11-19 02:35:00|8833.9|8832.4|8833.8|8832.3|8834.3|8832.8|8832.6|8831.1|83
1731984000000|2024-11-19 02:40:00|8833.9|8832.4|8834.8|8833.3|8834.9|8833.4|8833.9|8832.4|66
1731984300000|2024-11-19 02:45:00|8834.9|8833.4|8835.1|8833.6|8835.7|8834.2|8834.5|8833|86
1731984600000|2024-11-19 02:50:00|8835.2|8833.7|8833.5|8832|8835.8|8834.3|8833.4|8831.9|85
1731984900000|2024-11-19 02:55:00|8833.4|8831.9|8834.9|8833.4|8835.3|8833.8|8833.3|8831.8|70
1731985200000|2024-11-19 03:00:00|8834.8|8833.3|8832.2|8830.7|8835.1|8833.6|8831.4|8829.9|99
1731985500000|2024-11-19 03:05:00|8832.1|8830.6|8833.1|8831.6|8833.7|8832.2|8831.2|8829.7|75
1731985800000|2024-11-19 03:10:00|8833.2|8831.7|8831.4|8829.9|8834.2|8832.7|8831.4|8829.9|74
1731986100000|2024-11-19 03:15:00|8831.2|8829.7|8829.9|8828.4|8831.5|8830|8828.8|8827.3|122
1731986400000|2024-11-19 03:20:00|8830|8828.5|8831.4|8829.9|8832.2|8830.7|8829.9|8828.4|72
1731986700000|2024-11-19 03:25:00|8831.5|8830|8831.1|8829.6|8832.3|8830.8|8830.6|8829.1|90
1731987000000|2024-11-19 03:30:00|8831|8829.5|8831.3|8829.8|8831.6|8830.1|8830.6|8829.1|79
1731987300000|2024-11-19 03:35:00|8831.4|8829.9|8832.2|8830.7|8832.6|8831.1|8831.3|8829.8|45
1731987600000|2024-11-19 03:40:00|8832.1|8830.6|8831.5|8830|8833.4|8831.9|8831.4|8829.9|68
1731987900000|2024-11-19 03:45:00|8831.6|8830.1|8832.1|8830.6|8832.8|8831.3|8831.2|8829.7|69
1731988200000|2024-11-19 03:50:00|8832.2|8830.7|8833.1|8831.6|8834|8832.5|8832.2|8830.7|73
1731988500000|2024-11-19 03:55:00|8832.9|8831.4|8832.6|8831.1|8833.4|8831.9|8832|8830.5|74
1731988800000|2024-11-19 04:00:00|8832.2|8830.7|8832.3|8830.8|8832.6|8831.1|8829.9|8828.4|102
1731989100000|2024-11-19 04:05:00|8832.4|8830.9|8832|8830.5|8833.2|8831.7|8831.8|8830.3|79
1731989400000|2024-11-19 04:10:00|8832.1|8830.6|8833.9|8832.4|8834.1|8832.6|8831.4|8829.9|70
1731989700000|2024-11-19 04:15:00|8834|8832.5|8834.3|8832.8|8836.5|8835|8833.8|8832.3|93
1731990000000|2024-11-19 04:20:00|8834.4|8832.9|8835.5|8834|8836.3|8834.8|8834.3|8832.8|101
1731990300000|2024-11-19 04:25:00|8835.4|8833.9|8836.1|8834.6|8836.6|8835.1|8835.4|8833.9|76
1731990600000|2024-11-19 04:30:00|8836|8834.5|8837.3|8835.8|8838.4|8836.9|8835.9|8834.4|64
1731990900000|2024-11-19 04:35:00|8837.2|8835.7|8836.9|8835.4|8837.3|8835.8|8836.3|8834.8|61
1731991200000|2024-11-19 04:40:00|8836.8|8835.3|8835.4|8833.9|8837.2|8835.7|8834.9|8833.4|89
1731991500000|2024-11-19 04:45:00|8835.3|8833.8|8835.1|8833.6|8835.8|8834.3|8834.9|8833.4|52
1731991800000|2024-11-19 04:50:00|8835.2|8833.7|8837|8835.5|8837.6|8836.1|8835.2|8833.7|77
1731992100000|2024-11-19 04:55:00|8837.1|8835.6|8837.8|8836.3|8838.3|8836.8|8836.6|8835.1|65
1731992400000|2024-11-19 05:00:00|8837.9|8836.4|8838|8836.5|8839|8837.5|8837.8|8836.3|52
1731992700000|2024-11-19 05:05:00|8837.9|8836.4|8836.2|8834.7|8838.1|8836.6|8836.1|8834.6|72
1731993000000|2024-11-19 05:10:00|8836.1|8834.6|8835.3|8833.8|8836.3|8834.8|8835.1|8833.6|64
1731993300000|2024-11-19 05:15:00|8835.2|8833.7|8835.8|8834.3|8835.8|8834.3|8834.8|8833.3|57
1731993600000|2024-11-19 05:20:00|8835.7|8834.2|8836.5|8835|8836.6|8835.1|8835.5|8834|64
1731993900000|2024-11-19 05:25:00|8836.6|8835.1|8836.2|8834.7|8837.7|8836.2|8836.2|8834.7|59
1731994200000|2024-11-19 05:30:00|8836.3|8834.8|8837.3|8835.8|8838.2|8836.7|8836.1|8834.6|79
1731994500000|2024-11-19 05:35:00|8837.4|8835.9|8836.6|8835.1|8837.4|8835.9|8836.6|8835.1|46
1731994800000|2024-11-19 05:40:00|8836.5|8835|8837.3|8835.8|8837.8|8836.3|8836.5|8835|66
1731995100000|2024-11-19 05:45:00|8837.2|8835.7|8837.9|8836.4|8838|8836.5|8837.1|8835.6|54
1731995400000|2024-11-19 05:50:00|8838|8836.5|8839.7|8838.2|8840|8838.5|8837.9|8836.4|81
1731995700000|2024-11-19 05:55:00|8839.8|8838.3|8839.4|8837.9|8839.8|8838.3|8838.1|8836.6|118
1731996000000|2024-11-19 06:00:00|8839.5|8838|8837.5|8836|8839.9|8838.4|8837|8835.5|97
1731996300000|2024-11-19 06:05:00|8837.4|8835.9|8838.3|8836.8|8839|8837.5|8837.2|8835.7|77
1731996600000|2024-11-19 06:10:00|8838.4|8836.9|8840.3|8838.8|8840.5|8839|8838.2|8836.7|81
1731996900000|2024-11-19 06:15:00|8840.2|8838.7|8841|8839.5|8841.4|8839.9|8839.7|8838.2|118
1731997200000|2024-11-19 06:20:00|8841.2|8839.7|8840.8|8839.3|8841.4|8839.9|8839.8|8838.3|108
1731997500000|2024-11-19 06:25:00|8840.9|8839.4|8840.7|8839.2|8841.4|8839.9|8840.2|8838.7|114
1731997800000|2024-11-19 06:30:00|8840.6|8839.1|8838.3|8836.8|8840.6|8839.1|8838.2|8836.7|91
1731998100000|2024-11-19 06:35:00|8838.2|8836.7|8837.4|8835.9|8838.8|8837.3|8837.3|8835.8|65
1731998400000|2024-11-19 06:40:00|8837.3|8835.8|8835.4|8833.9|8837.3|8835.8|8835.3|8833.8|107
1731998700000|2024-11-19 06:45:00|8835.5|8834|8835|8833.5|8836.3|8834.8|8834.9|8833.4|67
1731999000000|2024-11-19 06:50:00|8834.9|8833.4|8834.5|8833|8835.4|8833.9|8833.6|8832.1|100
1731999300000|2024-11-19 06:55:00|8834.6|8833.1|8836.1|8834.6|8836.1|8834.6|8834.3|8832.8|105
1731999600000|2024-11-19 07:00:00|8836|8834.5|8835.1|8833.6|8837.7|8836.2|8833.7|8832.2|183
1731999900000|2024-11-19 07:05:00|8835.2|8833.7|8839|8837.5|8839.3|8837.8|8835.1|8833.6|162
1732000200000|2024-11-19 07:10:00|8839.2|8837.7|8841.2|8839.7|8841.7|8840.2|8839|8837.5|176
1732000500000|2024-11-19 07:15:00|8841.1|8839.6|8838.9|8837.4|8842.4|8840.9|8838.5|8837|204
1732000800000|2024-11-19 07:20:00|8839|8837.5|8840.6|8839.1|8841.4|8839.9|8838.3|8836.8|180
1732001100000|2024-11-19 07:25:00|8840.4|8838.9|8841.3|8839.8|8841.8|8840.3|8839.9|8838.4|162
1732001400000|2024-11-19 07:30:00|8841.2|8839.7|8840.1|8838.6|8843.2|8841.7|8840.1|8838.6|228
1732001700000|2024-11-19 07:35:00|8839.6|8838.1|8837.9|8836.4|8841.1|8839.6|8837.5|8836|206
1732002000000|2024-11-19 07:40:00|8837.8|8836.3|8839|8837.5|8840.1|8838.6|8837.5|8836|159
1732002300000|2024-11-19 07:45:00|8838.9|8837.4|8838.8|8837.3|8839.3|8837.8|8837.5|8836|140
1732002600000|2024-11-19 07:50:00|8838.9|8837.4|8837.8|8836.3|8839.4|8837.9|8836.7|8835.2|114
1732002900000|2024-11-19 07:55:00|8838.2|8836.7|8840.8|8839.3|8841.6|8840.1|8837.8|8836.3|200
1732003200000|2024-11-19 08:00:00|8840.9|8839.4|8840.8|8839.3|8842.4|8840.9|8838.4|8836.9|303
1732003500000|2024-11-19 08:05:00|8840.9|8839.4|8839|8837.5|8841.2|8839.7|8838.3|8836.8|246
1732003800000|2024-11-19 08:10:00|8839.1|8837.6|8838.8|8837.3|8839.8|8838.3|8835.6|8834.1|247
1732004100000|2024-11-19 08:15:00|8838.9|8837.4|8837.4|8835.9|8839.7|8838.2|8836.6|8835.1|274
1732004400000|2024-11-19 08:20:00|8837.3|8835.8|8838.6|8837.1|8839.5|8838|8835.9|8834.4|255
1732004700000|2024-11-19 08:25:00|8838.7|8837.2|8837.4|8835.9|8840.4|8838.9|8836.5|8835|238
1732005000000|2024-11-19 08:30:00|8837.3|8835.8|8835.6|8834.1|8838.7|8837.2|8832.1|8830.6|435
1732005300000|2024-11-19 08:35:00|8835.7|8834.2|8834.1|8832.6|8835.9|8834.4|8831.2|8829.7|656
1732005600000|2024-11-19 08:40:00|8834.2|8832.7|8831|8829.5|8834.5|8833|8825.4|8823.9|795
1732005900000|2024-11-19 08:45:00|8830.9|8829.4|8829.9|8828.4|8832.2|8830.7|8828.3|8826.8|633
1732006200000|2024-11-19 08:50:00|8830.2|8828.7|8826.3|8824.8|8831.7|8830.2|8825.1|8823.6|574
1732006500000|2024-11-19 08:55:00|8826.4|8824.9|8831.4|8829.9|8833.1|8831.6|8826.2|8824.7|486
1732006800000|2024-11-19 09:00:00|8831.5|8830|8833.1|8831.6|8835.1|8833.6|8831.5|8830|373
1732007100000|2024-11-19 09:05:00|8832.9|8831.4|8836.1|8834.6|8837.8|8836.3|8832.3|8830.8|366
1732007400000|2024-11-19 09:10:00|8836.2|8834.7|8838.8|8837.3|8840|8838.5|8835.8|8834.3|328
1732007700000|2024-11-19 09:15:00|8838.9|8837.4|8837.8|8836.3|8840.5|8839|8835.2|8833.7|721
1732008000000|2024-11-19 09:20:00|8837.9|8836.4|8836.8|8835.3|8844.9|8842.5|8834.8|8833.3|948
1732008300000|2024-11-19 09:25:00|8836.3|8834.8|8835.8|8834.3|8839.4|8837.9|8832.3|8830.8|678
1732008600000|2024-11-19 09:30:00|8835.9|8834.4|8836.3|8834.8|8837|8835.5|8833.1|8831.2|732
1732008900000|2024-11-19 09:35:00|8836.4|8834.9|8835.6|8834.1|8840.4|8838.9|8835.6|8834.1|445
1732009200000|2024-11-19 09:40:00|8835.4|8833.9|8837.3|8835.8|8839.6|8838.1|8834.2|8832.7|415
1732009500000|2024-11-19 09:45:00|8837.2|8835.7|8836.6|8835.1|8839.3|8837.8|8836.4|8834.9|382
1732009800000|2024-11-19 09:50:00|8836.7|8835.2|8838.2|8836.7|8838.2|8836.7|8835.3|8833.8|375
1732010100000|2024-11-19 09:55:00|8838.4|8836.9|8836.6|8835.1|8839.8|8838.3|8835|8833.5|311
1732010400000|2024-11-19 10:00:00|8836.7|8835.2|8835|8833.5|8838.2|8836.7|8834.6|8833.1|281
1732010700000|2024-11-19 10:05:00|8834.8|8833.3|8827.1|8825.6|8835|8833.5|8827|8825.2|348
1732011000000|2024-11-19 10:10:00|8827|8825.5|8825.3|8823.8|8828.3|8826.8|8823.8|8822.1|366
1732011300000|2024-11-19 10:15:00|8825.4|8823.9|8831.1|8829.6|8831.4|8829.9|8824.4|8822.9|270
1732011600000|2024-11-19 10:20:00|8831.2|8829.7|8831.8|8830.3|8832.9|8831.4|8830.5|8829|285
1732011900000|2024-11-19 10:25:00|8831.7|8830.2|8828.3|8826.8|8832.3|8830.8|8827.5|8826|296
1732012200000|2024-11-19 10:30:00|8828.4|8826.9|8829.9|8828.4|8830.4|8828.9|8825.8|8824.3|311
1732012500000|2024-11-19 10:35:00|8830|8828.5|8825.6|8824.1|8830.2|8828.7|8825.4|8823.9|286
1732012800000|2024-11-19 10:40:00|8825.7|8824.2|8828.6|8827.1|8828.7|8827.2|8824.7|8823.2|218
1732013100000|2024-11-19 10:45:00|8828.7|8827.2|8829|8827.5|8830.1|8828.6|8826.5|8825|245
1732013400000|2024-11-19 10:50:00|8828.9|8827.4|8828.5|8827|8831.3|8829.8|8827.6|8826.1|191
1732013700000|2024-11-19 10:55:00|8828.6|8827.1|8830.7|8829.2|8833.5|8832|8828.3|8826.8|238
1732014000000|2024-11-19 11:00:00|8830.4|8828.9|8830.8|8829.3|8830.9|8829.4|8827.7|8826.2|206
1732014300000|2024-11-19 11:05:00|8830.9|8829.4|8829.7|8828.2|8831.8|8830.3|8829.3|8827.8|154
1732014600000|2024-11-19 11:10:00|8829.9|8828.4|8832.1|8830.6|8832.2|8830.7|8829.4|8827.9|162
1732014900000|2024-11-19 11:15:00|8832|8830.5|8830.6|8829.1|8833.4|8831.9|8830.4|8828.9|184
1732015200000|2024-11-19 11:20:00|8830.8|8829.3|8832.3|8830.8|8832.4|8830.9|8828.9|8827.4|169
1732015500000|2024-11-19 11:25:00|8832.4|8830.9|8830.4|8828.9|8834|8832.5|8829.9|8828.4|182
1732015800000|2024-11-19 11:30:00|8830.5|8829|8833.1|8831.6|8833.6|8832.1|8829.5|8828|181
1732016100000|2024-11-19 11:35:00|8833|8831.5|8832.7|8831.2|8833.7|8832.2|8831.9|8830.4|163
1732016400000|2024-11-19 11:40:00|8832.6|8831.1|8833.7|8832.2|8834.9|8833.4|8831.2|8829.7|160
1732016700000|2024-11-19 11:45:00|8833.8|8832.3|8833.1|8831.6|8834.3|8832.8|8832.6|8831.1|143
1732017000000|2024-11-19 11:50:00|8833.2|8831.7|8834.5|8833|8835.5|8834|8833|8831.5|146
1732017300000|2024-11-19 11:55:00|8834.4|8832.9|8835.7|8834.2|8836.3|8834.8|8832.9|8831|290
1732017600000|2024-11-19 12:00:00|8835.5|8834|8836.5|8835|8837.4|8835.9|8835|8833.5|278
1732017900000|2024-11-19 12:05:00|8836.4|8834.9|8834.5|8833|8836.6|8835.1|8832.9|8831.4|212
1732018200000|2024-11-19 12:10:00|8834.4|8832.9|8835.2|8833.7|8836.2|8834.7|8833.8|8832.3|179
1732018500000|2024-11-19 12:15:00|8835.3|8833.8|8833.4|8831.9|8835.7|8834.2|8832.7|8831.2|187
1732018800000|2024-11-19 12:20:00|8833.5|8832|8834|8832.5|8834.5|8833|8832.2|8830.7|187
1732019100000|2024-11-19 12:25:00|8834.1|8832.6|8831.5|8830|8834.6|8833.1|8831.3|8829.8|178
1732019400000|2024-11-19 12:30:00|8831.7|8830.2|8830.7|8829.2|8831.7|8830.2|8830.2|8828.7|157
1732019700000|2024-11-19 12:35:00|8830.6|8829.1|8830.3|8828.8|8831.1|8829.6|8828.8|8827.3|163
1732020000000|2024-11-19 12:40:00|8830.2|8828.7|8831.9|8830.4|8832.6|8831.1|8829.8|8828.3|174
1732020300000|2024-11-19 12:45:00|8832|8830.5|8831|8829.5|8832.6|8831.1|8830.6|8829.1|132
1732020600000|2024-11-19 12:50:00|8830.5|8829|8828.9|8827.4|8830.6|8829.1|8828.6|8827.1|168
1732020900000|2024-11-19 12:55:00|8829|8827.5|8826.4|8824.9|8829.2|8827.7|8826.3|8824.8|199
1732021200000|2024-11-19 13:00:00|8826.3|8824.8|8824.7|8823.2|8827|8825.1|8822.7|8821.2|294
1732021500000|2024-11-19 13:05:00|8824.6|8823.1|8820|8818.5|8824.8|8823.3|8819.9|8818.4|243
1732021800000|2024-11-19 13:10:00|8819.9|8818.4|8821|8819.5|8821|8819.5|8817.4|8815.7|207
1732022100000|2024-11-19 13:15:00|8821.1|8819.6|8818.2|8816.7|8821.7|8820.2|8815.7|8814.2|394
1732022400000|2024-11-19 13:20:00|8818.3|8816.8|8818.7|8817.2|8819.5|8818|8816.4|8814.9|389
1732022700000|2024-11-19 13:25:00|8818.8|8817.3|8818.2|8815.8|8819.8|8818.3|8816.2|8814.7|211
1732023000000|2024-11-19 13:30:00|8818.1|8815.7|8813.6|8812.1|8820.3|8818.8|8812.9|8811.4|377
1732023300000|2024-11-19 13:35:00|8813.7|8812.2|8809|8807.5|8813.7|8812.2|8806.4|8804.9|413
1732023600000|2024-11-19 13:40:00|8808.8|8807.3|8804.2|8802.7|8810.8|8809.3|8802.1|8800.6|630
1732023900000|2024-11-19 13:45:00|8804.3|8802.8|8809.4|8807.9|8811.1|8809.6|8803|8801.5|682
1732024200000|2024-11-19 13:50:00|8809.5|8808|8808.4|8806.9|8811.2|8809.7|8804.8|8803.3|669
1732024500000|2024-11-19 13:55:00|8808.5|8807|8808.6|8807.1|8810.3|8808.8|8807|8805.5|534
1732024800000|2024-11-19 14:00:00|8808.7|8807.2|8812.9|8811.4|8813.5|8812|8807.3|8805.8|508
1732025100000|2024-11-19 14:05:00|8813|8811.5|8817.9|8816.4|8821.7|8820.2|8811.1|8809.6|833
1732025400000|2024-11-19 14:10:00|8818.2|8816.7|8816.9|8815.4|8821.2|8819.7|8814.9|8813.4|612
1732025700000|2024-11-19 14:15:00|8816.8|8815.3|8814.6|8813.1|8817.9|8816.4|8812.5|8811|529
1732026000000|2024-11-19 14:20:00|8814.5|8813|8816.8|8815.3|8820.2|8818.1|8814.4|8812.9|575
1732026300000|2024-11-19 14:25:00|8816.6|8815.1|8812.6|8811.1|8818.5|8817|8811.9|8810.4|418
1732026600000|2024-11-19 14:30:00|8812.4|8810.9|8816.6|8815.1|8818.9|8817.4|8808.9|8807.4|682
1732026900000|2024-11-19 14:35:00|8816|8814.5|8818.6|8817.1|8821.1|8819.6|8815.9|8814.4|409
1732027200000|2024-11-19 14:40:00|8818.5|8817|8817.9|8816.4|8820.3|8818.8|8816.5|8815|463
1732027500000|2024-11-19 14:45:00|8817.8|8816.3|8815.3|8813.8|8818.9|8817.4|8814.7|8813.2|541
1732027800000|2024-11-19 14:50:00|8815.2|8813.7|8821.3|8819.8|8821.8|8820.3|8814|8812.5|514
1732028100000|2024-11-19 14:55:00|8821.2|8819.7|8822.2|8820.7|8824.3|8822.8|8820.1|8818.6|364
1732028400000|2024-11-19 15:00:00|8822.1|8820.6|8824.6|8823.1|8825|8823.5|8821.7|8820.2|461
1732028700000|2024-11-19 15:05:00|8824.5|8823|8822.4|8820.9|8825.6|8824.1|8821.6|8820.1|323
1732029000000|2024-11-19 15:10:00|8822.3|8820.8|8823.5|8822|8826.8|8825.3|8822|8820.5|355
1732029300000|2024-11-19 15:15:00|8823.3|8821.8|8824|8822.5|8824.9|8823.4|8822.1|8820.6|322
1732029600000|2024-11-19 15:20:00|8823.9|8822.4|8821.2|8819.7|8826|8824.5|8820.5|8819|261
1732029900000|2024-11-19 15:25:00|8821.3|8819.8|8820.7|8819.2|8822.2|8820.7|8819|8817.5|299
1732030200000|2024-11-19 15:30:00|8820.5|8819|8824.4|8822.9|8825.6|8824.1|8818|8816.5|410
1732030500000|2024-11-19 15:35:00|8824.3|8822.8|8822.3|8820.8|8825.4|8823.9|8820.9|8819.4|368
1732030800000|2024-11-19 15:40:00|8822.2|8820.7|8820.6|8819.1|8823.8|8822.3|8817.8|8816.3|391
1732031100000|2024-11-19 15:45:00|8820.7|8819.2|8823.8|8822.3|8824.9|8823.4|8818.9|8817.4|346
1732031400000|2024-11-19 15:50:00|8823.9|8822.4|8820.8|8819.3|8824.2|8822.7|8820.8|8819.3|354
1732031700000|2024-11-19 15:55:00|8821.1|8819.6|8820.4|8818.9|8825.7|8824.2|8820|8818.5|370
1732032000000|2024-11-19 16:00:00|8820.1|8818.6|8821.4|8819.9|8822.2|8820.7|8819.3|8817.8|335
1732032300000|2024-11-19 16:05:00|8821.7|8820.2|8816.9|8815.4|8822.3|8820.8|8816.3|8814.8|275
1732032600000|2024-11-19 16:10:00|8817|8815.5|8819|8817.5|8819.2|8817.7|8815.1|8813.6|265
1732032900000|2024-11-19 16:15:00|8818.9|8817.4|8821|8819.5|8821.4|8819.9|8817.3|8815.8|240
1732033200000|2024-11-19 16:20:00|8821.1|8819.6|8822.6|8821.1|8822.7|8821.2|8820.4|8818.9|199
1732033500000|2024-11-19 16:25:00|8823.1|8821.6|8825.7|8824.2|8826.4|8824.9|8823.1|8821.6|241
1732033800000|2024-11-19 16:30:00|8826|8824.5|8829|8827.5|8829.6|8828.1|8824.5|8823|250
1732034100000|2024-11-19 16:35:00|8829.1|8827.6|8828.8|8827.3|8832.2|8830.7|8828.4|8826.9|259
1732034400000|2024-11-19 16:40:00|8828.7|8827.2|8828|8826.5|8830.1|8828.6|8827.6|8825.6|190
1732034700000|2024-11-19 16:45:00|8828.1|8826.6|8827.8|8826.3|8830.3|8828.8|8827.4|8825.9|135
1732035000000|2024-11-19 16:50:00|8827.7|8826.2|8823.6|8822.1|8827.8|8826.3|8823.3|8821.8|184
1732035300000|2024-11-19 16:55:00|8823.7|8822.2|8825.4|8823.9|8826.5|8825|8823.7|8822.2|266
1732035600000|2024-11-19 17:00:00|8825.6|8824.1|8822.1|8820.6|8826.7|8825.2|8822|8820.5|251
1732035900000|2024-11-19 17:05:00|8822.2|8820.7|8819|8817.5|8822.2|8820.7|8818.9|8817.4|131
1732036200000|2024-11-19 17:10:00|8819.1|8817.6|8820.3|8818.8|8821.5|8820|8819.1|8817.6|123
1732036500000|2024-11-19 17:15:00|8820.5|8819|8821.1|8819.6|8823.1|8821.6|8820.3|8818.8|136
1732036800000|2024-11-19 17:20:00|8821.2|8819.7|8821.9|8820.4|8823.1|8821.6|8821.1|8819.6|183
1732037100000|2024-11-19 17:25:00|8821.8|8820.3|8823.9|8822.4|8824.2|8822.7|8821.5|8820|193
1732037400000|2024-11-19 17:30:00|8823.8|8822.3|8824.2|8822.7|8825.2|8823.7|8822.8|8821.3|141
1732037700000|2024-11-19 17:35:00|8824.1|8822.6|8826.8|8825.3|8827.4|8825.9|8823.5|8822|154
1732038000000|2024-11-19 17:40:00|8826.7|8825.2|8826.7|8825.2|8827.7|8826.2|8825.8|8824.3|144
1732038300000|2024-11-19 17:45:00|8826.8|8825.3|8826.8|8825.3|8827.3|8825.8|8825.4|8823.9|114
1732038600000|2024-11-19 17:50:00|8826.6|8825.1|8828.8|8827.3|8829|8827.5|8826.5|8825|91
1732038900000|2024-11-19 17:55:00|8828.9|8827.4|8833|8831.5|8833.2|8831.7|8828.6|8827.1|183
1732039200000|2024-11-19 18:00:00|8833.1|8831.6|8835.3|8833.8|8835.3|8833.8|8831.9|8830.4|183
1732039500000|2024-11-19 18:05:00|8835|8833.5|8840.4|8838.9|8840.5|8839|8834.2|8832.7|183
1732039800000|2024-11-19 18:10:00|8840.2|8838.7|8842.9|8841.4|8843.5|8842|8839.4|8837.9|268
1732040100000|2024-11-19 18:15:00|8842.7|8841.2|8843.3|8841.8|8843.5|8842|8841.4|8839.9|208
1732040400000|2024-11-19 18:20:00|8843.2|8841.7|8844.4|8842.9|8845.4|8843.9|8842.4|8840.9|175
1732040700000|2024-11-19 18:25:00|8844.5|8843|8843.4|8841.9|8845.2|8843.7|8843.4|8841.9|133
1732041000000|2024-11-19 18:30:00|8843.3|8841.8|8840.5|8839|8845.7|8844.2|8840.5|8839|177
1732041300000|2024-11-19 18:35:00|8840.7|8839.2|8838.4|8836.9|8841.5|8840|8837.9|8836.4|110
1732041600000|2024-11-19 18:40:00|8838.5|8837|8836.8|8835.3|8839.9|8838.4|8836.7|8835.2|87
1732041900000|2024-11-19 18:45:00|8837.3|8835.8|8836|8834.5|8838.1|8836.6|8834.9|8833.4|128
1732042200000|2024-11-19 18:50:00|8836.2|8834.7|8833.9|8832.4|8836.4|8834.9|8833.2|8831.7|106
1732042500000|2024-11-19 18:55:00|8833.8|8832.3|8834|8832.5|8834.8|8833.3|8833.3|8831.8|92
1732042800000|2024-11-19 19:00:00|8833.8|8832.3|8833.9|8832.4|8834.4|8832.9|8831.9|8830.4|99
1732043100000|2024-11-19 19:05:00|8834|8832.5|8834.4|8832.9|8836.5|8835|8833.7|8832.2|118
1732043400000|2024-11-19 19:10:00|8834.5|8833|8833.6|8832.1|8834.5|8833|8832.5|8831|82
1732043700000|2024-11-19 19:15:00|8833.7|8832.2|8836.3|8834.8|8836.7|8835.2|8833.4|8831.9|135
1732044000000|2024-11-19 19:20:00|8836.4|8834.9|8834.5|8833|8837.5|8836|8833.9|8832.4|100
1732044300000|2024-11-19 19:25:00|8834.6|8833.1|8834.4|8832.9|8835.9|8834.4|8834.3|8832.8|117
1732044600000|2024-11-19 19:30:00|8834.5|8833|8833.6|8832.1|8835.5|8834|8833.4|8831.9|128
1732044900000|2024-11-19 19:35:00|8833.7|8832.2|8834.7|8833.2|8834.9|8833.4|8832.7|8831.2|108
1732045200000|2024-11-19 19:40:00|8834.8|8833.3|8833.6|8832.1|8834.9|8833.4|8833.4|8831.9|116
1732045500000|2024-11-19 19:45:00|8833.7|8832.2|8830.6|8829.1|8833.8|8832.3|8830.1|8828.6|70
1732045800000|2024-11-19 19:50:00|8830.3|8828.8|8831.5|8830|8831.8|8830.3|8830.3|8828.8|63
1732046100000|2024-11-19 19:55:00|8831.4|8829.9|8829.2|8827.7|8831.6|8830.1|8827.7|8826.2|123
1732046400000|2024-11-19 20:00:00|8829.3|8827.8|8827.5|8826|8829.7|8828.2|8827.5|8826|109
1732046700000|2024-11-19 20:05:00|8827.6|8826.1|8827.3|8825.8|8827.6|8826.1|8826.9|8825.4|64
1732047000000|2024-11-19 20:10:00|8827.1|8825.6|8826.5|8825|8827.9|8826.4|8826.2|8824.7|53
1732047300000|2024-11-19 20:15:00|8826.3|8824.8|8826.3|8824.8|8827.7|8826.2|8825.7|8824.2|87
1732047600000|2024-11-19 20:20:00|8826.5|8825|8826.8|8825.3|8827|8825.5|8825.3|8823.8|92
1732047900000|2024-11-19 20:25:00|8826.9|8825.4|8827.1|8825.6|8827.2|8825.7|8826.2|8824.7|71
1732048200000|2024-11-19 20:30:00|8827.3|8825.8|8827.1|8825.6|8828.5|8827|8826.4|8824.5|106
1732048500000|2024-11-19 20:35:00|8827|8825.5|8827.3|8825.8|8827.6|8825.9|8826.6|8824.7|93
1732048800000|2024-11-19 20:40:00|8827.2|8825.7|8826.5|8825|8827.3|8825.8|8825.3|8823.8|96
1732049100000|2024-11-19 20:45:00|8826.3|8824.8|8825.4|8823.9|8826.6|8825|8824.9|8823.4|79
1732049400000|2024-11-19 20:50:00|8825.3|8823.8|8824.3|8822.8|8825.6|8823.8|8823.9|8822.4|62
1732049700000|2024-11-19 20:55:00|8824.4|8822.9|8825.4|8823.9|8826.1|8824.4|8824.1|8822|122
1732050000000|2024-11-19 21:00:00|8825.3|8823.8|8825|8823.5|8826.5|8825|8824.4|8822.9|200
1732050300000|2024-11-19 21:05:00|8824.9|8823.4|8824.5|8823|8826|8824.5|8824|8822.5|93
1732050600000|2024-11-19 21:10:00|8824.6|8823.1|8824.9|8823.4|8825.4|8823.9|8824.6|8823.1|76
1732050900000|2024-11-19 21:15:00|8825|8823.5|8825.4|8823.9|8825.5|8824|8824.9|8823.4|51
1732051200000|2024-11-19 21:20:00|8825.3|8823.8|8825.1|8823.6|8825.8|8823.9|8824.5|8823|34
1732051500000|2024-11-19 21:25:00|8825.2|8823.7|8825.7|8824.2|8825.7|8824.2|8825.1|8823.2|57
1732051800000|2024-11-19 21:30:00|8825.6|8824.1|8825.9|8824.4|8826|8824.5|8824.9|8823|45
1732052100000|2024-11-19 21:35:00|8826|8824.5|8826.1|8823.7|8826.5|8825|8825.6|8823.7|37
1732052400000|2024-11-19 21:40:00|8825.9|8824.4|8825|8822.6|8826.6|8824.6|8825|8822.6|39
1732052700000|2024-11-19 21:45:00|8824.9|8822.5|8825.6|8823.2|8825.6|8823.2|8824.5|8822.1|42
1732053000000|2024-11-19 21:50:00|8825.7|8823.3|8825|8822.6|8825.8|8823.4|8824.8|8822.4|46
1732053300000|2024-11-19 21:55:00|8825.8|8821.9|8825.8|8819.3|8827.8|8822.2|8824.9|8819.3|159
1732053600000|2024-11-19 22:00:00|8825.1|8818.6|8825.2|8818.7|8825.2|8818.7|8825.1|8818.6|2
1732053900000|2024-11-19 22:05:00|8827.8|8821.3|8826.6|8820.1|8828.1|8821.6|8826.6|8820.1|29
1732054200000|2024-11-19 22:10:00|8826.7|8820.2|8827.2|8820.7|8827.7|8821.2|8826.6|8820.1|29
1732054500000|2024-11-19 22:15:00|8827.1|8820.6|8827.1|8820.6|8827.3|8820.8|8826.6|8820.1|25
1732054800000|2024-11-19 22:20:00|8827.2|8820.7|8827.5|8821|8827.6|8821.1|8826.7|8820.2|36
1732055100000|2024-11-19 22:25:00|8827.6|8821.1|8826.4|8819.9|8827.7|8821.2|8826.4|8819.9|48
1732055400000|2024-11-19 22:30:00|8826.5|8820|8827.3|8820.8|8829.1|8822.6|8826.5|8820|59
1732055700000|2024-11-19 22:35:00|8827.4|8820.9|8828.8|8822.3|8829.7|8823.2|8825.9|8819.4|62
1732056000000|2024-11-19 22:40:00|8828.7|8822.2|8828.6|8822.1|8829.2|8822.7|8828.2|8821.7|70
1732056300000|2024-11-19 22:45:00|8828.7|8822.2|8829.3|8822.8|8830.2|8823.7|8828|8821.5|69
1732056600000|2024-11-19 22:50:00|8829.2|8822.7|8828.5|8822|8829.8|8823.3|8828.4|8821.9|28
1732056900000|2024-11-19 22:55:00|8828.6|8822.1|8830.7|8824.2|8830.7|8824.2|8828.3|8821.8|23
1732057200000|2024-11-19 23:00:00|8830.5|8824|8826.1|8821.6|8833.7|8827.2|8826.1|8820.5|50
1732057500000|2024-11-19 23:05:00|8825.4|8822.3|8824.9|8822.5|8825.5|8822.8|8823.5|8821.1|35
1732057800000|2024-11-19 23:10:00|8824.8|8822.4|8823.9|8821.5|8825.1|8822.7|8823.4|8821|33
1732058100000|2024-11-19 23:15:00|8824|8821.6|8823.7|8821.3|8824|8821.6|8823.5|8821.1|23
1732058400000|2024-11-19 23:20:00|8823.6|8821.2|8824.5|8822.1|8824.8|8822.4|8823.6|8821.2|25
1732058700000|2024-11-19 23:25:00|8824.4|8822|8823.3|8820.9|8824.5|8822.1|8823|8820.6|35
1732059000000|2024-11-19 23:30:00|8823.2|8820.8|8822.9|8820.5|8823.5|8821.1|8822.6|8820.2|31
1732059300000|2024-11-19 23:35:00|8823|8820.6|8822.8|8820.4|8823|8820.6|8821.4|8819|74
1732059600000|2024-11-19 23:40:00|8822.7|8820.3|8822.3|8819.9|8823.5|8821.1|8822.3|8819.9|87
1732059900000|2024-11-19 23:45:00|8822.2|8819.8|8821.9|8819.5|8822.6|8820.2|8821.7|8819.3|61
1732060200000|2024-11-19 23:50:00|8821.7|8819.3|8821.4|8819|8822.4|8820|8821.4|8819|47
1732060500000|2024-11-19 23:55:00|8821.6|8819.2|8822.2|8819.8|8822.7|8820.3|8821.6|8819.2|59
1732060800000|2024-11-20 00:00:00|8822.1|8819.7|8821.3|8818.9|8822.6|8820.2|8820.4|8818|71
1732061100000|2024-11-20 00:05:00|8821.4|8819|8819.2|8816.8|8821.4|8819|8819.2|8816.8|58
1732061400000|2024-11-20 00:10:00|8819.1|8816.7|8821.3|8818.9|8821.3|8818.9|8818.9|8816.5|79
1732061700000|2024-11-20 00:15:00|8821.2|8818.8|8821|8818.6|8822.3|8819.9|8820.7|8818.3|70
1732062000000|2024-11-20 00:20:00|8821.1|8818.7|8822.3|8819.9|8822.8|8820.4|8820.9|8818.5|75
1732062300000|2024-11-20 00:25:00|8822.1|8819.7|8821.4|8819|8822.4|8820|8821.4|8819|42
1732062600000|2024-11-20 00:30:00|8821.5|8819.1|8822.5|8820.1|8822.7|8820.3|8821.2|8818.8|70
1732062900000|2024-11-20 00:35:00|8822.6|8820.2|8822.5|8820.1|8823.7|8820.4|8822|8818.9|47
1732063200000|2024-11-20 00:40:00|8823.6|8818.9|8824|8821.6|8825.3|8821.7|8822.9|8818.9|55
1732063500000|2024-11-20 00:45:00|8823.9|8821.5|8825|8822.6|8825.2|8822.8|8822.4|8820.2|45
1732063800000|2024-11-20 00:50:00|8824.5|8822.1|8826.2|8824.7|8826.7|8825.2|8823.8|8822.1|159
1732064100000|2024-11-20 00:55:00|8826.4|8824.9|8830|8827.6|8830.2|8827.8|8826.1|8824.6|184
1732064400000|2024-11-20 01:00:00|8829.9|8827.5|8827.4|8825.9|8829.9|8827.8|8826.6|8825.1|197
1732064700000|2024-11-20 01:05:00|8827.3|8825.8|8828.9|8827.4|8829.2|8827.7|8827.2|8825.7|91
1732065000000|2024-11-20 01:10:00|8828.8|8827.3|8830.8|8828.4|8830.8|8829|8827.8|8826.3|94
1732065300000|2024-11-20 01:15:00|8830.9|8828.5|8830.3|8828.8|8831.4|8829.8|8829.5|8827.4|97
1732065600000|2024-11-20 01:20:00|8830.2|8828.7|8829.9|8828.4|8831.4|8829.9|8829.5|8828|71
1732065900000|2024-11-20 01:25:00|8830|8828.5|8831.1|8829.6|8831.1|8829.6|8829.9|8828.4|66
1732066200000|2024-11-20 01:30:00|8831|8829.5|8830.7|8829.2|8832.4|8830.9|8830.3|8828.8|128
1732066500000|2024-11-20 01:35:00|8830.8|8829.3|8828.4|8826.9|8831.7|8830.2|8828.4|8826.9|74
1732066800000|2024-11-20 01:40:00|8828.5|8827|8828.4|8826.9|8829.9|8828.4|8828.1|8826.3|104
1732067100000|2024-11-20 01:45:00|8828.5|8827|8827.5|8826|8828.9|8827.4|8826.7|8825.2|85
1732067400000|2024-11-20 01:50:00|8827.7|8826.2|8828.3|8826.8|8829.3|8827.8|8827.6|8826.1|61
1732067700000|2024-11-20 01:55:00|8828.2|8826.7|8827.2|8825.7|8829.2|8827.7|8826.7|8825.2|106
1732068000000|2024-11-20 02:00:00|8827|8825.5|8827.4|8825.9|8827.6|8826.1|8825.7|8824.2|81
1732068300000|2024-11-20 02:05:00|8827.6|8826.1|8827.6|8826.1|8828.5|8827|8826.7|8825.2|112
1732068600000|2024-11-20 02:10:00|8827.5|8826|8828.1|8826.6|8828.2|8826.7|8826.8|8825.3|101
1732068900000|2024-11-20 02:15:00|8828.2|8826.7|8828|8826.5|8829|8827.5|8827.9|8826.4|72
1732069200000|2024-11-20 02:20:00|8828.1|8826.6|8827.7|8826.2|8830|8828.5|8827.6|8826.1|83
1732069500000|2024-11-20 02:25:00|8827.6|8826.1|8827.5|8826|8828|8826.5|8827|8825.5|84
1732069800000|2024-11-20 02:30:00|8827.6|8826.1|8829.5|8828|8829.6|8828.1|8827.1|8825.6|69
1732070100000|2024-11-20 02:35:00|8829.4|8827.9|8830.5|8829|8831.6|8829.6|8829.1|8827.6|76
1732070400000|2024-11-20 02:40:00|8830.8|8829.3|8831.5|8830|8832.3|8830.3|8830.7|8829.2|65
1732070700000|2024-11-20 02:45:00|8831.4|8829.9|8830.6|8829.1|8831.5|8830|8830.3|8828.8|45
1732071000000|2024-11-20 02:50:00|8830.4|8828.9|8831.6|8830.1|8831.8|8830.3|8830.1|8828.6|45
1732071300000|2024-11-20 02:55:00|8831.5|8830|8831.8|8830.3|8832|8830.5|8831.3|8829.8|59
1732071600000|2024-11-20 03:00:00|8831.5|8830|8830.4|8828.9|8831.7|8830.2|8830.1|8828.6|53
1732071900000|2024-11-20 03:05:00|8830.3|8828.8|8829.4|8827.9|8830.4|8828.9|8829.3|8827.8|53
1732072200000|2024-11-20 03:10:00|8829.5|8828|8829.7|8828.2|8829.8|8828.3|8829|8827.5|38
1732072500000|2024-11-20 03:15:00|8829.8|8828.3|8830|8828.5|8830.3|8828.8|8829.6|8828.1|37
1732072800000|2024-11-20 03:20:00|8830.1|8828.6|8830.6|8829.1|8830.9|8829.4|8830.1|8828.6|40
1732073100000|2024-11-20 03:25:00|8830.5|8829|8830.8|8829.3|8831.3|8829.8|8830.2|8828.7|55
1732073400000|2024-11-20 03:30:00|8830.7|8829.2|8832.2|8830.7|8832.3|8830.8|8830.7|8829.2|59
1732073700000|2024-11-20 03:35:00|8832.1|8830.6|8832.2|8830.7|8832.2|8830.7|8831.3|8829.8|52
1732074000000|2024-11-20 03:40:00|8832.1|8830.6|8833.2|8831.7|8833.9|8832.4|8832.1|8830.6|51
1732074300000|2024-11-20 03:45:00|8833.4|8831.9|8834.1|8832.6|8834.6|8833.1|8833.2|8831.7|49
1732074600000|2024-11-20 03:50:00|8834|8832.5|8835|8833.5|8835.3|8833.8|8833.8|8832.3|42
1732074900000|2024-11-20 03:55:00|8835.1|8833.6|8834.1|8832.6|8835.4|8833.9|8834|8832.5|48
1732075200000|2024-11-20 04:00:00|8834.2|8832.7|8835.8|8834.3|8835.8|8834.3|8834.2|8832.7|48
1732075500000|2024-11-20 04:05:00|8835.7|8834.2|8835.9|8834.4|8837|8835.5|8834.9|8833.4|53
1732075800000|2024-11-20 04:10:00|8835.8|8834.3|8836.5|8835|8836.8|8835.3|8834.8|8833.3|44
1732076100000|2024-11-20 04:15:00|8836.4|8834.9|8836.7|8835.2|8836.7|8835.2|8835.6|8834.1|37
1732076400000|2024-11-20 04:20:00|8836.8|8835.3|8837.9|8836.4|8838.7|8836.8|8836.8|8835.3|51
1732076700000|2024-11-20 04:25:00|8837.8|8836.3|8838.3|8836.8|8838.4|8836.9|8837.7|8836.2|31
1732077000000|2024-11-20 04:30:00|8838.2|8836.7|8837.2|8835.7|8838.3|8836.8|8837|8835.5|32
1732077300000|2024-11-20 04:35:00|8837.1|8835.6|8835.2|8833.7|8837.1|8835.6|8835.1|8833.6|28
1732077600000|2024-11-20 04:40:00|8835.1|8833.6|8834.5|8833|8835.2|8833.7|8834.5|8833|39
1732077900000|2024-11-20 04:45:00|8834.6|8833.1|8834.9|8833.4|8835|8833.5|8832.8|8831.3|58
1732078200000|2024-11-20 04:50:00|8835|8833.5|8834.9|8833.4|8835.3|8833.8|8834.7|8833.2|49
1732078500000|2024-11-20 04:55:00|8834.8|8833.3|8835.2|8833.7|8835.7|8834.2|8834.5|8833|38
1732078800000|2024-11-20 05:00:00|8835|8833.5|8835.9|8834.4|8836.2|8834.7|8835|8833.5|40
1732079100000|2024-11-20 05:05:00|8836|8834.5|8834.9|8833.4|8836.1|8834.6|8834.8|8833.3|29
1732079400000|2024-11-20 05:10:00|8834.8|8833.3|8833.9|8832.4|8834.8|8833.3|8833.3|8831.8|47
1732079700000|2024-11-20 05:15:00|8834|8832.5|8834.1|8832.6|8834.4|8832.9|8833.3|8831.8|41
1732080000000|2024-11-20 05:20:00|8834.2|8832.7|8834.4|8832.9|8834.5|8833|8833.7|8832.2|35
1732080300000|2024-11-20 05:25:00|8834.5|8833|8835.5|8834|8835.6|8834.1|8834.3|8832.8|45
1732080600000|2024-11-20 05:30:00|8835.6|8834.1|8836|8834.5|8836.3|8834.8|8835.6|8834.1|39
1732080900000|2024-11-20 05:35:00|8836.1|8834.6|8836.5|8835|8836.7|8835.2|8835.3|8833.8|34
1732081200000|2024-11-20 05:40:00|8836.4|8834.9|8836|8834.5|8836.5|8835|8835.8|8834.3|34
1732081500000|2024-11-20 05:45:00|8835.6|8834.1|8836|8834.5|8836.2|8834.7|8835.4|8833.9|42
1732081800000|2024-11-20 05:50:00|8836.1|8834.6|8837.1|8835.6|8837.2|8835.7|8835.7|8834.2|41
1732082100000|2024-11-20 05:55:00|8837.2|8835.7|8836.8|8835.3|8837.3|8835.8|8836|8834.5|63
1732082400000|2024-11-20 06:00:00|8836.9|8835.4|8836|8834.5|8837.3|8835.8|8835.6|8834.1|63
1732082700000|2024-11-20 06:05:00|8835.9|8834.4|8838.5|8837|8838.6|8837.1|8835.7|8834.2|81
1732083000000|2024-11-20 06:10:00|8838.4|8836.9|8839.7|8838.2|8839.8|8838.3|8838.2|8836.7|70
1732083300000|2024-11-20 06:15:00|8839.6|8838.1|8839.6|8838.1|8840.3|8838.8|8838.8|8837.3|70
1732083600000|2024-11-20 06:20:00|8839.8|8838.3|8839.4|8837.9|8840.5|8839|8839.1|8837.6|71
1732083900000|2024-11-20 06:25:00|8839.5|8838|8841.7|8840.2|8842|8840.5|8839.5|8838|163
1732084200000|2024-11-20 06:30:00|8841.8|8840.3|8842.3|8840.8|8843.4|8841.9|8841.4|8839.9|141
1732084500000|2024-11-20 06:35:00|8842.2|8840.7|8842.2|8840.7|8842.4|8840.9|8839.6|8838.1|171
1732084800000|2024-11-20 06:40:00|8842.5|8841|8841.4|8839.9|8843|8841.5|8840.7|8839.2|80
1732085100000|2024-11-20 06:45:00|8841.3|8839.8|8843.8|8842.3|8844.7|8843.2|8841.2|8839.7|116
1732085400000|2024-11-20 06:50:00|8843.3|8841.8|8843.2|8841.7|8843.9|8842.4|8842.4|8840.9|101
1732085700000|2024-11-20 06:55:00|8843.3|8841.8|8842.4|8840.9|8843.9|8842.4|8841.6|8840.1|89
1732086000000|2024-11-20 07:00:00|8841.7|8840.2|8840.2|8838.7|8842.9|8841.3|8838.8|8837.3|353
1732086300000|2024-11-20 07:05:00|8840.3|8838.8|8842.3|8840.8|8843.1|8841.6|8838.8|8837.3|197
1732086600000|2024-11-20 07:10:00|8842.4|8840.9|8840.6|8839.1|8843.1|8841.6|8840.3|8838.5|202
1732086900000|2024-11-20 07:15:00|8840.2|8838.7|8841.3|8839.8|8841.8|8840.3|8838.9|8837.4|180
1732087200000|2024-11-20 07:20:00|8841.2|8839.7|8838.8|8837.3|8841.6|8840.1|8837.6|8836.1|247
1732087500000|2024-11-20 07:25:00|8838.7|8837.2|8843.1|8841.6|8843.4|8841.9|8838.6|8837.1|187
1732087800000|2024-11-20 07:30:00|8843.4|8841.9|8845.8|8844.3|8847|8845.5|8843.4|8841.9|230
1732088100000|2024-11-20 07:35:00|8845.9|8844.4|8846.2|8844.7|8846.6|8845.1|8843.8|8842.3|124
1732088400000|2024-11-20 07:40:00|8846.3|8844.8|8845.8|8844.3|8847.3|8845.8|8843.8|8842.3|165
1732088700000|2024-11-20 07:45:00|8845.7|8844.2|8843.2|8841.7|8846|8844.5|8842.7|8841.2|147
1732089000000|2024-11-20 07:50:00|8843.3|8841.8|8845|8843.5|8846.1|8844.6|8843|8841.5|150
1732089300000|2024-11-20 07:55:00|8845.1|8843.6|8846.6|8845.1|8847.5|8846|8844.1|8842.6|222
1732089600000|2024-11-20 08:00:00|8847.1|8845.6|8848.2|8846.7|8848.4|8846.9|8846|8844.5|203
1732089900000|2024-11-20 08:05:00|8848.1|8846.6|8847.3|8845.8|8849.2|8847.7|8846.1|8844.6|185
1732090200000|2024-11-20 08:10:00|8847.4|8845.9|8848.2|8846.7|8848.8|8847.3|8846.7|8845.2|167
1732090500000|2024-11-20 08:15:00|8848.1|8846.6|8844.7|8843.2|8848.2|8846.7|8844|8842.5|192
1732090800000|2024-11-20 08:20:00|8844.8|8843.3|8843.7|8842.2|8846.1|8844.6|8842.7|8841.2|191
1732091100000|2024-11-20 08:25:00|8843.8|8842.3|8841.5|8840|8843.9|8842.4|8841.4|8839.9|157
1732091400000|2024-11-20 08:30:00|8841.2|8839.7|8840.1|8838.6|8842.1|8840.6|8839.7|8838.2|142
1732091700000|2024-11-20 08:35:00|8839.9|8838.4|8840.9|8839.4|8841.8|8840.3|8837.9|8836.4|186
1732092000000|2024-11-20 08:40:00|8841|8839.5|8842.5|8841|8844.2|8842.7|8840.3|8838.8|171
1732092300000|2024-11-20 08:45:00|8842.4|8840.9|8844.1|8842.6|8844.4|8842.9|8841.9|8840.4|139
1732092600000|2024-11-20 08:50:00|8844.3|8842.8|8845.8|8844.3|8846.5|8845|8842.3|8840.8|165
1732092900000|2024-11-20 08:55:00|8845.9|8844.4|8845.5|8844|8846.2|8844.7|8843.5|8842|162
1732093200000|2024-11-20 09:00:00|8845.6|8844.1|8846.6|8845.1|8847.6|8846.1|8845.6|8844.1|218
1732093500000|2024-11-20 09:05:00|8846.7|8845.2|8850.4|8848.9|8850.6|8849.1|8844.6|8843.1|162
1732093800000|2024-11-20 09:10:00|8850.5|8849|8846.8|8845.3|8850.6|8849.1|8846.3|8844.8|189
1732094100000|2024-11-20 09:15:00|8846.7|8845.2|8852.8|8851.3|8852.8|8851.3|8846.7|8845.2|184
1732094400000|2024-11-20 09:20:00|8853|8851.5|8854.4|8852.9|8856.3|8854.8|8853|8851.5|216
1732094700000|2024-11-20 09:25:00|8854.6|8853.1|8856.5|8855|8857.3|8855.8|8854.2|8852.7|152
1732095000000|2024-11-20 09:30:00|8856.6|8855.1|8856.3|8854.8|8858.4|8856.9|8855.3|8853.8|192
1732095300000|2024-11-20 09:35:00|8856.2|8854.7|8851.8|8850.3|8856.3|8854.8|8851.7|8850.2|187
1732095600000|2024-11-20 09:40:00|8851.7|8850.2|8853.4|8851.9|8854.2|8852.7|8851.2|8849.7|161
1732095900000|2024-11-20 09:45:00|8853.2|8851.7|8852.2|8850.7|8854.3|8852.8|8851.2|8849.7|126
1732096200000|2024-11-20 09:50:00|8852.1|8850.6|8856|8854.5|8856.1|8854.6|8851.4|8849.9|124
1732096500000|2024-11-20 09:55:00|8856.1|8854.6|8855.6|8854.1|8857.8|8856.3|8854.7|8853.2|144
1732096800000|2024-11-20 10:00:00|8855.7|8854.2|8856.8|8855.3|8857.4|8855.9|8855.6|8854.1|161
1732097100000|2024-11-20 10:05:00|8856.9|8855.4|8854.5|8853|8857.3|8855.8|8853.9|8852.4|124
1732097400000|2024-11-20 10:10:00|8854.4|8852.9|8854.8|8853.3|8855.8|8854.3|8853.9|8852.4|123
1732097700000|2024-11-20 10:15:00|8854.9|8853.4|8855.8|8854.3|8856|8854.5|8854.2|8852.7|133
1732098000000|2024-11-20 10:20:00|8855.7|8854.2|8856.1|8854.6|8856.6|8855.1|8855|8853.5|126
1732098300000|2024-11-20 10:25:00|8856.2|8854.7|8855.2|8853.7|8856.2|8854.7|8853.7|8852.2|111
1732098600000|2024-11-20 10:30:00|8855.1|8853.6|8856.4|8854.9|8856.7|8855.2|8853.9|8852.4|138
1732098900000|2024-11-20 10:35:00|8856.3|8854.8|8857.7|8856.2|8858.4|8856.9|8856.2|8854.7|133
1732099200000|2024-11-20 10:40:00|8857.8|8856.3|8861|8859.5|8861.5|8860|8857.2|8855.7|138
1732099500000|2024-11-20 10:45:00|8861.2|8859.7|8862.6|8861.1|8862.6|8861.1|8860.9|8859.4|100
1732099800000|2024-11-20 10:50:00|8862.5|8861|8859.7|8858.2|8863.1|8861.5|8859|8857.5|127
1732100100000|2024-11-20 10:55:00|8859.2|8857.7|8858.7|8857.2|8859.2|8857.7|8857.3|8855.8|128
1732100400000|2024-11-20 11:00:00|8858.5|8857|8859.2|8857.7|8859.6|8858.1|8858|8856.5|132
1732100700000|2024-11-20 11:05:00|8859.1|8857.6|8858|8856.5|8860.4|8858.9|8857.9|8856.4|94
1732101000000|2024-11-20 11:10:00|8858.2|8856.7|8859.6|8858.1|8859.8|8858.3|8858|8856.5|118
1732101300000|2024-11-20 11:15:00|8859.7|8858.2|8859.3|8857.8|8860.8|8859.3|8858.9|8857.4|99
1732101600000|2024-11-20 11:20:00|8859.2|8857.7|8857.9|8856.4|8861.4|8859.9|8857.8|8856.3|101
1732101900000|2024-11-20 11:25:00|8858.1|8856.6|8856.7|8855.2|8858.4|8856.9|8856.2|8854.7|111
1732102200000|2024-11-20 11:30:00|8856.8|8855.3|8855.4|8853.9|8857.1|8855.6|8853.8|8852.3|161
1732102500000|2024-11-20 11:35:00|8855.3|8853.8|8855.8|8854.3|8856.4|8854.9|8854.5|8853|107
1732102800000|2024-11-20 11:40:00|8855.7|8854.2|8857.8|8856.3|8858.1|8856.6|8854.5|8853|193
1732103100000|2024-11-20 11:45:00|8858|8856.5|8855.5|8854|8858.5|8857|8855.3|8853.8|158
1732103400000|2024-11-20 11:50:00|8855.4|8853.9|8854.9|8853.4|8856.7|8855.2|8854.3|8852.8|151
1732103700000|2024-11-20 11:55:00|8854.8|8853.3|8857.2|8855.7|8857.2|8855.7|8853.9|8852.4|117
1732104000000|2024-11-20 12:00:00|8856.5|8855|8852.6|8851.1|8857.7|8856.2|8852|8850.5|186
1732104300000|2024-11-20 12:05:00|8852.9|8851.4|8855.4|8853.9|8856.5|8855|8852.6|8851.1|157
1732104600000|2024-11-20 12:10:00|8855.5|8854|8856.2|8854.7|8856.2|8854.7|8854.5|8853|161
1732104900000|2024-11-20 12:15:00|8856.1|8854.6|8854.5|8853|8856.1|8854.6|8854.5|8853|134
1732105200000|2024-11-20 12:20:00|8854.4|8852.9|8855|8853.5|8855.4|8853.9|8853|8851.5|166
1732105500000|2024-11-20 12:25:00|8854.9|8853.4|8850.6|8849.1|8854.9|8853.4|8850.5|8849|124
1732105800000|2024-11-20 12:30:00|8850.5|8849|8848.1|8846.6|8851.2|8849.7|8847.8|8846.3|134
1732106100000|2024-11-20 12:35:00|8848.2|8846.7|8847.4|8845.9|8848.2|8846.7|8846.2|8844.7|123
1732106400000|2024-11-20 12:40:00|8847.3|8845.8|8846.3|8844.8|8847.9|8846.4|8846.1|8844.6|87
1732106700000|2024-11-20 12:45:00|8846.4|8844.9|8846|8844.5|8846.5|8845|8844.3|8842.8|167
1732107000000|2024-11-20 12:50:00|8846.2|8844.7|8845.7|8844.2|8847.3|8845.8|8845.4|8843.9|117
1732107300000|2024-11-20 12:55:00|8845.6|8844.1|8847.1|8845.6|8847.4|8845.9|8845.4|8843.9|226
1732107600000|2024-11-20 13:00:00|8847.3|8845.8|8846.4|8844.9|8847.4|8845.9|8844.5|8843|185
1732107900000|2024-11-20 13:05:00|8846.2|8844.7|8845.4|8843.9|8847.4|8845.9|8844.2|8842.7|140
1732108200000|2024-11-20 13:10:00|8845.3|8843.8|8845.7|8844.2|8846.4|8844.9|8845.1|8843.6|154
1732108500000|2024-11-20 13:15:00|8845.6|8844.1|8846.6|8845.1|8846.8|8845.3|8844.7|8843.2|125
1732108800000|2024-11-20 13:20:00|8846.5|8845|8847.1|8845.6|8847.4|8845.9|8843.5|8842|141
1732109100000|2024-11-20 13:25:00|8847.3|8845.8|8848.4|8846.9|8848.6|8847.1|8845.7|8844.2|155
1732109400000|2024-11-20 13:30:00|8848.5|8847|8845.4|8843.9|8848.7|8847.2|8845.1|8843.6|175
1732109700000|2024-11-20 13:35:00|8845.5|8844|8847.2|8845.7|8847.6|8846.1|8845|8843.5|187
1732110000000|2024-11-20 13:40:00|8847.3|8845.8|8844.5|8843|8848.7|8847.2|8844.4|8842.9|204
1732110300000|2024-11-20 13:45:00|8844.4|8842.9|8843.3|8841.8|8846.4|8844.9|8843.1|8841.6|219
1732110600000|2024-11-20 13:50:00|8843.4|8841.9|8846|8844.5|8846.4|8844.9|8843.1|8841.6|144
1732110900000|2024-11-20 13:55:00|8846.1|8844.6|8845.8|8844.3|8848.1|8846.6|8845.7|8844.2|126
1732111200000|2024-11-20 14:00:00|8845.9|8844.4|8847.9|8846.4|8848.5|8847|8844.6|8843.1|149
1732111500000|2024-11-20 14:05:00|8848|8846.5|8847.3|8845.8|8848.8|8847.3|8846.5|8845|157
1732111800000|2024-11-20 14:10:00|8847.5|8846|8848|8846.5|8849|8847.5|8847.3|8845.8|121
1732112100000|2024-11-20 14:15:00|8847.9|8846.4|8852.5|8851|8852.6|8851.1|8847.8|8846.3|161
1732112400000|2024-11-20 14:20:00|8852.6|8851.1|8849.8|8848.3|8852.6|8851.1|8847.9|8845.5|556
1732112700000|2024-11-20 14:25:00|8849.9|8848.4|8851.3|8849.8|8852.9|8851.4|8849.9|8848.4|239
1732113000000|2024-11-20 14:30:00|8851.4|8849.9|8849.2|8847.7|8851.4|8849.9|8846.2|8844.7|239
1732113300000|2024-11-20 14:35:00|8849.1|8847.6|8849.2|8847.7|8850.7|8849.2|8848.4|8846.9|215
1732113600000|2024-11-20 14:40:00|8849.1|8847.6|8848.6|8847.1|8850.5|8849|8846.7|8845.2|215
1732113900000|2024-11-20 14:45:00|8848.7|8847.2|8850.6|8849.1|8851.2|8849.7|8848.1|8846.6|153
1732114200000|2024-11-20 14:50:00|8850.5|8849|8854.6|8853.1|8854.9|8853.4|8849.8|8848.3|251
1732114500000|2024-11-20 14:55:00|8855.1|8853.6|8852.7|8851.2|8855.7|8854.2|8852.3|8850.8|276
1732114800000|2024-11-20 15:00:00|8852.6|8851.1|8847.2|8845.7|8852.6|8851.1|8847|8845.5|249
1732115100000|2024-11-20 15:05:00|8847.1|8845.6|8841.5|8840|8847.5|8846|8840.7|8839.2|338
1732115400000|2024-11-20 15:10:00|8841.4|8839.9|8841.3|8839.8|8842.9|8841.4|8837.7|8835.3|390
1732115700000|2024-11-20 15:15:00|8841.4|8839.9|8844.3|8842.8|8844.3|8842.8|8840|8838.5|288
1732116000000|2024-11-20 15:20:00|8844.1|8842.6|8845.6|8844.1|8845.8|8844.3|8841.2|8839.7|304
1732116300000|2024-11-20 15:25:00|8845.7|8844.2|8842.3|8840.8|8846.9|8845.4|8842.3|8840.8|274
1732116600000|2024-11-20 15:30:00|8842.5|8841|8845.1|8843.6|8846.8|8845.3|8841.1|8839.6|301
1732116900000|2024-11-20 15:35:00|8845|8843.5|8848.4|8846.9|8849.6|8848.1|8843.9|8842.4|285
1732117200000|2024-11-20 15:40:00|8848.3|8846.8|8850.9|8849.4|8850.9|8849.4|8847.1|8845.6|271
1732117500000|2024-11-20 15:45:00|8850.8|8849.3|8854.3|8852.8|8855.2|8853.7|8850.6|8849.1|244
1732117800000|2024-11-20 15:50:00|8854.2|8852.7|8855.5|8854|8856.4|8854.9|8853.9|8852.4|277
1732118100000|2024-11-20 15:55:00|8855.6|8854.1|8856|8854.5|8858|8856.5|8854.7|8853.2|310
1732118400000|2024-11-20 16:00:00|8855.9|8854.4|8853.3|8851.8|8856.1|8854.6|8852.9|8851.4|306
1732118700000|2024-11-20 16:05:00|8853.4|8851.9|8856.3|8854.8|8859.4|8857.9|8852.7|8851.2|294
1732119000000|2024-11-20 16:10:00|8856.4|8854.9|8856.9|8855.4|8858.9|8857.4|8855.6|8854.1|361
1732119300000|2024-11-20 16:15:00|8857|8855.5|8859.4|8857.9|8859.5|8858|8855.9|8854.4|225
1732119600000|2024-11-20 16:20:00|8859.5|8858|8856.3|8854.8|8860|8858.5|8854.4|8852.9|226
1732119900000|2024-11-20 16:25:00|8856.2|8854.7|8854.9|8853.4|8857.6|8856.1|8854.8|8853.3|256
1732120200000|2024-11-20 16:30:00|8855.2|8853.7|8856.4|8854.9|8856.4|8854.9|8854.2|8852.7|212
1732120500000|2024-11-20 16:35:00|8856.3|8854.8|8855.7|8854.2|8858.4|8856.9|8855.4|8853.9|216
1732120800000|2024-11-20 16:40:00|8855.6|8854.1|8855.3|8853.8|8857.8|8856.3|8855.2|8853.7|172
1732121100000|2024-11-20 16:45:00|8855.4|8853.9|8854.5|8853|8856.6|8855.1|8854.4|8852.9|189
1732121400000|2024-11-20 16:50:00|8854.1|8852.6|8854.6|8853.1|8857|8855.5|8853.7|8852.2|169
1732121700000|2024-11-20 16:55:00|8854.1|8852.6|8856.2|8854.7|8856.5|8855|8854.1|8852.6|174
1732122000000|2024-11-20 17:00:00|8856.3|8854.8|8857.7|8856.2|8858.8|8857.3|8856.3|8854.8|192
1732122300000|2024-11-20 17:05:00|8857.9|8856.4|8856|8854.5|8858.3|8856.8|8854.4|8852.9|122
1732122600000|2024-11-20 17:10:00|8855.7|8854.2|8850.3|8848.8|8855.7|8854.2|8850.3|8848.8|132
1732122900000|2024-11-20 17:15:00|8850.5|8849|8846|8844.5|8851.1|8849.6|8846|8844.5|131
1732123200000|2024-11-20 17:20:00|8846.3|8844.8|8846.7|8845.2|8846.8|8845.3|8844.7|8843.2|117
1732123500000|2024-11-20 17:25:00|8846.8|8845.3|8846|8844.5|8847.5|8846|8845.9|8844.4|106
1732123800000|2024-11-20 17:30:00|8846.1|8844.6|8847.2|8845.7|8847.5|8846|8845.9|8844.4|122
1732124100000|2024-11-20 17:35:00|8847.3|8845.8|8844.8|8843.3|8847.9|8846.4|8844.3|8842.8|142
1732124400000|2024-11-20 17:40:00|8844.7|8843.2|8844.1|8842.6|8845.5|8844|8843.5|8842|101
1732124700000|2024-11-20 17:45:00|8844|8842.5|8843.6|8842.1|8844.7|8843.2|8842.8|8841.3|100
1732125000000|2024-11-20 17:50:00|8843.5|8842|8843.9|8842.4|8845|8843.5|8843.2|8841.7|108
1732125300000|2024-11-20 17:55:00|8843.6|8842.1|8843.1|8841.6|8844.1|8842.6|8842.1|8840.6|157
1732125600000|2024-11-20 18:00:00|8843.2|8841.7|8847.2|8845.7|8848.4|8846.9|8843|8841.5|249
1732125900000|2024-11-20 18:05:00|8847.1|8845.6|8847.5|8846|8847.5|8846|8844.7|8843.2|106
1732126200000|2024-11-20 18:10:00|8847.4|8845.9|8848.4|8846.9|8848.5|8847|8847.3|8845.8|99
1732126500000|2024-11-20 18:15:00|8848.7|8847.2|8846.4|8844.9|8849.4|8847.9|8846.4|8844.9|142
1732126800000|2024-11-20 18:20:00|8846.1|8844.6|8847.1|8845.6|8848.1|8846.6|8845.6|8844.1|154
1732127100000|2024-11-20 18:25:00|8847|8845.5|8848.3|8846.8|8850.1|8848.6|8847|8845.5|125
1732127400000|2024-11-20 18:30:00|8848.4|8846.9|8848.4|8846.9|8849|8847.5|8847.7|8846.2|90
1732127700000|2024-11-20 18:35:00|8848.3|8846.8|8849.1|8847.6|8850.1|8848.6|8847.1|8845.6|87
1732128000000|2024-11-20 18:40:00|8849|8847.5|8847.1|8845.6|8849.7|8847.5|8847|8845.5|130
1732128300000|2024-11-20 18:45:00|8847.2|8845.7|8845.3|8843.8|8847.8|8845.8|8843.6|8842.1|149
1732128600000|2024-11-20 18:50:00|8845.2|8843.7|8844|8842.5|8845.3|8843.8|8843.3|8841.5|99
1732128900000|2024-11-20 18:55:00|8843.9|8842.4|8842.8|8841.3|8844.1|8842.6|8841.9|8840.4|156
1732129200000|2024-11-20 19:00:00|8842.7|8841.2|8841.8|8840.3|8842.7|8841.2|8840.7|8839.2|136
1732129500000|2024-11-20 19:05:00|8841.9|8840.4|8841.4|8839.9|8842.7|8841.2|8841.2|8839.7|127
1732129800000|2024-11-20 19:10:00|8841.3|8839.8|8841|8839.5|8841.9|8840.4|8840.4|8838.9|96
1732130100000|2024-11-20 19:15:00|8840.9|8839.4|8840.8|8839.3|8841|8839.5|8839.9|8838.4|77
1732130400000|2024-11-20 19:20:00|8840.9|8839.4|8840.8|8839.3|8841.7|8840.2|8839.8|8838.3|88
1732130700000|2024-11-20 19:25:00|8840.7|8839.2|8841|8839.5|8841.4|8839.9|8839.9|8838.4|115
1732131000000|2024-11-20 19:30:00|8840.9|8839.4|8844.3|8841.9|8844.5|8842.1|8840.7|8839.2|117
1732131300000|2024-11-20 19:35:00|8844.4|8842|8843.3|8841.8|8844.5|8842.6|8842.2|8840.7|88
1732131600000|2024-11-20 19:40:00|8843.4|8841.9|8842.1|8840.6|8844.6|8843.1|8842.1|8840.1|80
1732131900000|2024-11-20 19:45:00|8842.2|8840.7|8842.7|8841.2|8843.6|8842.1|8842.1|8840.6|82
1732132200000|2024-11-20 19:50:00|8842.6|8841.1|8843.5|8842|8844.5|8843|8842.6|8841.1|43
1732132500000|2024-11-20 19:55:00|8843.6|8842.1|8845|8843.5|8845|8843.5|8843.6|8842.1|105
1732132800000|2024-11-20 20:00:00|8845.4|8843.9|8847.6|8846.1|8847.9|8846.4|8845.4|8843.9|76
1732133100000|2024-11-20 20:05:00|8847.7|8846.2|8846.8|8845.3|8848|8846.5|8846.4|8844.9|76
1732133400000|2024-11-20 20:10:00|8846.6|8845.1|8846.3|8844.8|8846.9|8845.4|8846|8844.5|63
1732133700000|2024-11-20 20:15:00|8846.2|8844.7|8846.8|8845.3|8847.4|8845.9|8845.8|8844.3|59
1732134000000|2024-11-20 20:20:00|8847|8845.5|8847|8845.5|8847.8|8846.3|8846.4|8844.9|55
1732134300000|2024-11-20 20:25:00|8846.9|8845.4|8846.4|8844.9|8847.8|8846.3|8846.2|8844.7|82
1732134600000|2024-11-20 20:30:00|8846.8|8845.3|8847.9|8846.4|8848|8846.5|8846.4|8844.9|85
1732134900000|2024-11-20 20:35:00|8848|8846.5|8848.6|8847.1|8848.9|8847.4|8847.3|8845.8|78
1732135200000|2024-11-20 20:40:00|8848.7|8847.2|8848.1|8846.6|8848.8|8847.3|8847.4|8845.9|92
1732135500000|2024-11-20 20:45:00|8848.2|8846.7|8847.8|8846.3|8848.5|8847|8847.5|8846|52
1732135800000|2024-11-20 20:50:00|8847.9|8846.4|8847|8845.5|8848.2|8846.7|8846.9|8845.4|45
1732136100000|2024-11-20 20:55:00|8847.1|8845.6|8847.2|8845.7|8848.6|8847.1|8847.1|8845.6|70
1732136400000|2024-11-20 21:00:00|8847.7|8846.2|8847.8|8846.3|8849.1|8847.6|8847.5|8846|105
1732136700000|2024-11-20 21:05:00|8847.7|8846.2|8847|8845.5|8847.9|8846.4|8846.8|8845.3|62
1732137000000|2024-11-20 21:10:00|8847.1|8845.6|8846.2|8844.7|8847.5|8846|8846.1|8844.6|59
1732137300000|2024-11-20 21:15:00|8846.3|8844.8|8847|8845.5|8847.1|8845.6|8846.1|8844.1|49
1732137600000|2024-11-20 21:20:00|8846.9|8845.4|8845.1|8842.7|8847.1|8845.4|8843.9|8842.3|107
1732137900000|2024-11-20 21:25:00|8845|8842.6|8841.4|8839.9|8845.2|8843.3|8841.3|8839.2|76
1732138200000|2024-11-20 21:30:00|8841.5|8840|8843.5|8841.1|8844.6|8843.1|8841.5|8839.6|65
1732138500000|2024-11-20 21:35:00|8843.4|8841|8843.2|8841.7|8844|8841.9|8842.9|8840.7|52
1732138800000|2024-11-20 21:40:00|8843.1|8841.6|8841.9|8840.4|8844|8842|8841.8|8840.3|39
1732139100000|2024-11-20 21:45:00|8842.3|8839.9|8842.1|8840.6|8842.8|8840.7|8841.3|8839.2|44
1732139400000|2024-11-20 21:50:00|8842|8840.5|8842.5|8840.1|8842.9|8840.5|8842|8839.9|40
1732139700000|2024-11-20 21:55:00|8843.3|8839.4|8844.6|8838.1|8845.1|8840.4|8843.1|8838.1|61
1732140000000|2024-11-20 22:00:00|8847.6|8841.1|8847.7|8841.2|8847.7|8841.2|8847.5|8841|3
1732140300000|2024-11-20 22:05:00|8847.9|8841.4|8847.6|8841.1|8848.5|8842|8847.6|8841.1|19
1732140600000|2024-11-20 22:10:00|8848|8841.5|8847.5|8841|8850.3|8843.8|8846.8|8840.3|61
1732140900000|2024-11-20 22:15:00|8847.3|8840.8|8847.3|8840.8|8848.3|8841.8|8846.2|8839.7|41
1732141200000|2024-11-20 22:20:00|8847|8840.5|8846.8|8840.3|8847.5|8841|8845|8838.5|71
1732141500000|2024-11-20 22:25:00|8846.9|8840.4|8845.7|8839.2|8846.9|8840.4|8845.5|8839|15
1732141800000|2024-11-20 22:30:00|8845.8|8839.3|8846.1|8839.6|8846.2|8839.7|8845.2|8838.7|35
1732142100000|2024-11-20 22:35:00|8846|8839.5|8845.3|8838.8|8846|8839.5|8845.1|8838.6|22
1732142400000|2024-11-20 22:40:00|8845.5|8839|8846|8839.5|8846.4|8839.9|8845.5|8839|25
1732142700000|2024-11-20 22:45:00|8845.9|8839.4|8845.6|8839.1|8845.9|8839.4|8845.2|8838.7|14
1732143000000|2024-11-20 22:50:00|8845.8|8839.3|8846.1|8839.6|8846.2|8839.7|8845.3|8838.8|26
1732143300000|2024-11-20 22:55:00|8846.3|8839.8|8845.4|8838.9|8848|8841.5|8845|8838.5|59
1732143600000|2024-11-20 23:00:00|8845.3|8838.8|8840.2|8836.3|8848.7|8842.2|8839.6|8835.7|78
1732143900000|2024-11-20 23:05:00|8839.5|8837.1|8839|8836.6|8840.4|8838|8838.7|8836.3|19
1732144200000|2024-11-20 23:10:00|8838.8|8836.4|8839.5|8837.1|8839.5|8837.1|8838.8|8836.4|10
1732144500000|2024-11-20 23:15:00|8839.4|8837|8839.2|8836.8|8839.5|8837.1|8838.9|8836.5|24
1732144800000|2024-11-20 23:20:00|8839.3|8836.9|8838.9|8836.5|8839.7|8837.3|8838.7|8836.3|26
1732145100000|2024-11-20 23:25:00|8838.8|8836.4|8838.3|8836.8|8838.9|8837.1|8838.1|8835.9|26
1732145400000|2024-11-20 23:30:00|8838.4|8836.9|8838.1|8836.6|8838.8|8837.3|8838.1|8835.8|45
1732145700000|2024-11-20 23:35:00|8838|8836.5|8837.6|8836.1|8838.6|8836.7|8837.2|8835.7|47
1732146000000|2024-11-20 23:40:00|8837.7|8836.2|8838.4|8836.9|8838.6|8837.1|8837.6|8836.1|26
1732146300000|2024-11-20 23:45:00|8838.3|8836.8|8838.1|8836.6|8838.3|8836.8|8837.8|8836.3|17
1732146600000|2024-11-20 23:50:00|8838|8836.5|8838.1|8836.6|8838.2|8836.7|8837.4|8835.9|22
1732146900000|2024-11-20 23:55:00|8838.2|8836.7|8837.3|8835.8|8838.3|8836.8|8837.3|8835.8|24
1732147200000|2024-11-21 00:00:00|8837.4|8835.9|8835.8|8834.3|8838.3|8836.4|8835.7|8834.1|110
1732147500000|2024-11-21 00:05:00|8835.7|8834.2|8836.8|8835.3|8837|8835.5|8835.5|8833.8|116
1732147800000|2024-11-21 00:10:00|8836.7|8835.2|8835.9|8834.4|8837.1|8835.2|8835.9|8834.4|78
1732148100000|2024-11-21 00:15:00|8835.8|8834.3|8835|8833.5|8835.8|8834.3|8834.8|8833.3|67
1732148400000|2024-11-21 00:20:00|8835.1|8833.6|8835.5|8834|8835.7|8834.2|8834.7|8833.2|45
1732148700000|2024-11-21 00:25:00|8835.4|8833.9|8836.3|8834.8|8836.4|8834.9|8834.8|8833.3|73
1732149000000|2024-11-21 00:30:00|8836.4|8834.9|8835.1|8833.6|8836.4|8834.9|8835|8833.5|53
1732149300000|2024-11-21 00:35:00|8835.2|8833.7|8834|8832.5|8835.3|8833.8|8833.4|8831.9|77
1732149600000|2024-11-21 00:40:00|8833.9|8832.4|8835|8833.5|8835|8833.5|8833.9|8832.4|28
1732149900000|2024-11-21 00:45:00|8834.9|8833.4|8834.1|8832.6|8835.3|8833.5|8833.6|8832.1|41
1732150200000|2024-11-21 00:50:00|8834|8832.5|8833.4|8831.9|8834.3|8832.8|8832.9|8831.4|102
1732150500000|2024-11-21 00:55:00|8833.3|8831.8|8833.7|8832.2|8834|8832.5|8832.7|8831.2|96
1732150800000|2024-11-21 01:00:00|8833.6|8832.1|8834|8832.5|8835.1|8833.5|8833.1|8831.6|119
1732151100000|2024-11-21 01:05:00|8833.9|8832.4|8834.2|8832.7|8834.6|8833.1|8833.5|8832|70
1732151400000|2024-11-21 01:10:00|8834.1|8832.6|8833.1|8831.6|8834.1|8832.6|8832.7|8831.2|91
1732151700000|2024-11-21 01:15:00|8833|8831.5|8832.8|8831.3|8833.5|8832|8832.1|8830.6|98
1732152000000|2024-11-21 01:20:00|8832.9|8831.4|8832.3|8830.8|8833.1|8831.6|8831.4|8829.9|96
1732152300000|2024-11-21 01:25:00|8832.2|8830.7|8833.6|8832.1|8833.7|8832.2|8832|8830.5|80
1732152600000|2024-11-21 01:30:00|8833.5|8832|8835.1|8833.6|8835.1|8833.6|8832.9|8831.4|90
1732152900000|2024-11-21 01:35:00|8835|8833.5|8834.1|8832.6|8835.1|8833.6|8833.5|8832|105
1732153200000|2024-11-21 01:40:00|8834|8832.5|8832|8830.5|8834|8832.5|8831.6|8830.1|83
1732153500000|2024-11-21 01:45:00|8831.9|8830.4|8833.3|8831.8|8833.5|8832|8831.9|8830.4|64
1732153800000|2024-11-21 01:50:00|8833.6|8832.1|8834.5|8833|8834.8|8833.1|8833.5|8831.5|96
1732154100000|2024-11-21 01:55:00|8834.7|8833.2|8834.8|8833.3|8835.4|8833.9|8834.3|8832.7|70
1732154400000|2024-11-21 02:00:00|8834.7|8833.2|8832.8|8830.4|8835.1|8833.3|8832.7|8830.3|79
1732154700000|2024-11-21 02:05:00|8832.7|8830.3|8831.8|8830.3|8832.7|8830.6|8831.2|8829.2|71
1732155000000|2024-11-21 02:10:00|8831.7|8830.2|8830.6|8829.1|8832|8830.3|8830.2|8828|58
1732155300000|2024-11-21 02:15:00|8830.7|8829.2|8832|8830.5|8832.6|8831.1|8830.6|8829.1|74
1732155600000|2024-11-21 02:20:00|8831.9|8830.4|8831.3|8829.8|8832|8830.5|8830.6|8828.7|63
1732155900000|2024-11-21 02:25:00|8831.4|8829.9|8831|8829.5|8831.5|8830|8830|8828.5|59
1732156200000|2024-11-21 02:30:00|8831.1|8829.6|8832.2|8830.7|8832.2|8830.7|8830.3|8828.8|52
1732156500000|2024-11-21 02:35:00|8831.9|8830.4|8831.7|8830.2|8832|8830.5|8831.4|8829.9|69
1732156800000|2024-11-21 02:40:00|8831.8|8830.3|8830.8|8829.3|8832|8830.5|8830.6|8829.1|75
1732157100000|2024-11-21 02:45:00|8830.7|8829.2|8830.7|8829.2|8831.3|8829.8|8830.6|8829.1|62
1732157400000|2024-11-21 02:50:00|8830.8|8829.3|8830.1|8828.6|8831|8829.5|8829.7|8828.2|73
1732157700000|2024-11-21 02:55:00|8830.3|8828.8|8830.6|8828.2|8830.6|8829.1|8829.9|8828.1|103
1732158000000|2024-11-21 03:00:00|8830.5|8828.1|8830.4|8828.9|8830.7|8829.1|8829.4|8827.2|82
1732158300000|2024-11-21 03:05:00|8830.3|8828.8|8831.2|8829.7|8831.6|8830.1|8830.2|8828.7|65
1732158600000|2024-11-21 03:10:00|8831.3|8829.8|8831.2|8829.7|8831.8|8830.3|8831|8829.5|38
1732158900000|2024-11-21 03:15:00|8831.3|8829.8|8831.3|8829.8|8831.6|8830.1|8831.1|8829.6|51
1732159200000|2024-11-21 03:20:00|8831.4|8829.9|8831|8829.5|8832|8830.5|8831|8829.5|30
1732159500000|2024-11-21 03:25:00|8831.1|8829.6|8830.7|8829.2|8831.3|8829.8|8830.7|8829.2|25
1732159800000|2024-11-21 03:30:00|8830.8|8829.3|8829.7|8828.2|8831|8829.5|8829.4|8827.9|33
1732160100000|2024-11-21 03:35:00|8829.8|8828.3|8829.6|8828.1|8829.9|8828.4|8829.3|8827.8|50
1732160400000|2024-11-21 03:40:00|8829.4|8827.9|8830.1|8828.6|8830.5|8829|8829|8827.5|42
1732160700000|2024-11-21 03:45:00|8830.2|8828.7|8830.5|8829|8830.7|8829.2|8830.1|8828.6|45
1732161000000|2024-11-21 03:50:00|8830.6|8829.1|8828.9|8827.4|8830.6|8829.1|8828.8|8827.3|46
1732161300000|2024-11-21 03:55:00|8828.8|8827.3|8828.5|8827|8829|8827.5|8828.2|8826.7|56
1732161600000|2024-11-21 04:00:00|8828.4|8826.9|8827|8825.5|8828.5|8827|8826.2|8824.7|61
1732161900000|2024-11-21 04:05:00|8827.2|8825.7|8827.5|8826|8828|8826.5|8827.2|8825.7|35
1732162200000|2024-11-21 04:10:00|8827.6|8826.1|8829.2|8827.7|8829.8|8828.3|8827.2|8825.7|56
1732162500000|2024-11-21 04:15:00|8829.3|8827.8|8829|8827.5|8829.3|8827.8|8828.7|8827.2|43
1732162800000|2024-11-21 04:20:00|8829.1|8827.6|8829.2|8827.7|8829.4|8827.9|8829|8827.5|31
1732163100000|2024-11-21 04:25:00|8829.3|8827.8|8829.2|8827.7|8829.7|8828.2|8828.7|8827.2|45
1732163400000|2024-11-21 04:30:00|8829.1|8827.6|8828.3|8826.8|8829.1|8827.6|8828.2|8826.7|47
1732163700000|2024-11-21 04:35:00|8828|8826.5|8827.9|8826.4|8828|8826.5|8827.8|8826.3|12
1732164000000|2024-11-21 04:40:00|8828.4|8826.9|8829.1|8827.6|8829.2|8827.7|8828.4|8826.9|17
1732164300000|2024-11-21 04:45:00|8829.2|8827.7|8829.2|8827.7|8829.5|8828|8829.1|8827.6|19
1732164600000|2024-11-21 04:50:00|8829.4|8827.9|8830|8828.5|8830.4|8828.9|8829.3|8827.8|47
1732164900000|2024-11-21 04:55:00|8829.9|8828.4|8829.2|8827.7|8830|8828.5|8828.7|8827.2|48
1732165200000|2024-11-21 05:00:00|8829.1|8827.6|8829.1|8827.6|8829.9|8828.4|8829|8827.5|79
1732165500000|2024-11-21 05:05:00|8829.2|8827.7|8830.2|8828.7|8830.4|8828.9|8828.7|8827.2|40
1732165800000|2024-11-21 05:10:00|8830.3|8828.8|8831.5|8830|8831.5|8830|8829.3|8827.8|60
1732166100000|2024-11-21 05:15:00|8831.6|8830.1|8830.8|8829.3|8831.6|8830.1|8830.4|8828.9|36
1732166400000|2024-11-21 05:20:00|8830.7|8829.2|8830.4|8828.9|8831|8829.5|8830|8828.5|30
1732166700000|2024-11-21 05:25:00|8830.3|8828.8|8831.3|8829.8|8831.4|8829.9|8829.8|8828.3|43
1732167000000|2024-11-21 05:30:00|8831.4|8829.9|8831.2|8829.7|8832.8|8831.3|8831.2|8829.7|58
1732167300000|2024-11-21 05:35:00|8831.3|8829.8|8831.8|8830.3|8832.3|8830.8|8831.3|8829.8|52
1732167600000|2024-11-21 05:40:00|8831.7|8830.2|8832.5|8831|8832.5|8831|8831.2|8829.7|75
1732167900000|2024-11-21 05:45:00|8832.4|8830.9|8832.5|8831|8832.5|8831|8831.4|8829.9|77
1732168200000|2024-11-21 05:50:00|8832.4|8830.9|8831.8|8830.3|8832.4|8830.9|8831|8829.5|72
1732168500000|2024-11-21 05:55:00|8831.7|8830.2|8832.9|8830.5|8833|8831|8831|8829.5|68
1732168800000|2024-11-21 06:00:00|8832.3|8830.8|8831.2|8829.7|8833|8830.9|8831|8829.5|84
1732169100000|2024-11-21 06:05:00|8831.1|8829.6|8830.7|8829.2|8832|8830.5|8830.3|8828.8|81
1732169400000|2024-11-21 06:10:00|8830.6|8829.1|8823.7|8822.2|8830.6|8829.1|8823.7|8822.2|308
1732169700000|2024-11-21 06:15:00|8823.5|8822|8824.3|8822.8|8825.3|8823.6|8821.9|8820.4|297
1732170000000|2024-11-21 06:20:00|8824.6|8823.1|8827.9|8826.4|8828.5|8826.7|8824.1|8822.6|229
1732170300000|2024-11-21 06:25:00|8827.8|8826.3|8828.6|8827.1|8829.4|8827.9|8827.7|8826.2|123
1732170600000|2024-11-21 06:30:00|8828.5|8827|8830.3|8827.9|8831.3|8829.4|8828.2|8826.7|122
1732170900000|2024-11-21 06:35:00|8830.2|8827.8|8828.2|8825.8|8830.4|8828.1|8828.2|8825.8|147
1732171200000|2024-11-21 06:40:00|8828.1|8825.7|8826.4|8824.9|8828.2|8826.3|8825.4|8823.9|187
1732171500000|2024-11-21 06:45:00|8826.2|8824.7|8827.8|8826.3|8828.2|8826.7|8825.9|8824|148
1732171800000|2024-11-21 06:50:00|8828.1|8826.6|8828.8|8827.3|8829|8827.5|8826.9|8825.4|111
1732172100000|2024-11-21 06:55:00|8828.9|8827.4|8829.8|8828.3|8829.9|8828.4|8828.3|8826.8|93
1732172400000|2024-11-21 07:00:00|8830|8828.5|8832.1|8830.6|8833.1|8831.6|8829.9|8828.4|193
1732172700000|2024-11-21 07:05:00|8831.9|8830.4|8835|8833.5|8835.3|8833.8|8831|8829.5|195
1732173000000|2024-11-21 07:10:00|8834.9|8833.4|8835.8|8834.3|8836.1|8834.6|8834.1|8832.6|186
1732173300000|2024-11-21 07:15:00|8836|8834.5|8835.6|8834.1|8836|8834.5|8833.5|8832|207
1732173600000|2024-11-21 07:20:00|8835.5|8834|8834.3|8832.8|8836.1|8834.6|8833.3|8831.8|157
1732173900000|2024-11-21 07:25:00|8834.2|8832.7|8834.2|8832.7|8834.8|8833.3|8831.1|8829.6|623
1732174200000|2024-11-21 07:30:00|8834.6|8833.1|8836.3|8834.8|8838.4|8836.9|8834|8832.5|391
1732174500000|2024-11-21 07:35:00|8836.2|8834.7|8838.2|8836.7|8839|8837.5|8832.1|8830.6|392
1732174800000|2024-11-21 07:40:00|8838.3|8836.8|8835.8|8834.3|8838.4|8836.9|8835|8833.5|245
1732175100000|2024-11-21 07:45:00|8835.7|8834.2|8838.2|8836.7|8839.5|8838|8835.7|8834.2|240
1732175400000|2024-11-21 07:50:00|8838.1|8836.6|8838.7|8837.2|8840.3|8838.8|8837.3|8835.8|246
1732175700000|2024-11-21 07:55:00|8838.5|8837|8840.3|8838.8|8841.3|8839.8|8837.2|8835.7|166
1732176000000|2024-11-21 08:00:00|8840.2|8838.7|8838.8|8837.3|8841.9|8840.4|8838.8|8837.3|239
1732176300000|2024-11-21 08:05:00|8838.4|8836.9|8835.3|8833.8|8838.6|8837.1|8835.1|8833.6|208
1732176600000|2024-11-21 08:10:00|8835.4|8833.9|8834.5|8833|8837.3|8835.8|8833.9|8832.4|208
1732176900000|2024-11-21 08:15:00|8834.6|8833.1|8833.2|8831.7|8834.7|8833.2|8831.1|8829.6|223
1732177200000|2024-11-21 08:20:00|8833|8831.5|8833|8831.5|8834.7|8833.2|8831.8|8830.3|332
1732177500000|2024-11-21 08:25:00|8832.9|8831.4|8837.1|8835.6|8837.7|8836.2|8832.4|8830.9|288
1732177800000|2024-11-21 08:30:00|8836.9|8835.4|8836|8834.5|8837.1|8835.6|8833.7|8832.2|313
1732178100000|2024-11-21 08:35:00|8836.2|8834.7|8837.5|8836|8838.3|8836.8|8834.6|8833.1|277
1732178400000|2024-11-21 08:40:00|8837.6|8836.1|8834.9|8833.4|8837.6|8836.1|8832.8|8831.3|311
1732178700000|2024-11-21 08:45:00|8835|8833.5|8836.3|8834.8|8837.1|8835.6|8833.2|8831.7|211
1732179000000|2024-11-21 08:50:00|8836.4|8834.9|8835.1|8833.6|8836.7|8835.2|8834|8832.5|190
1732179300000|2024-11-21 08:55:00|8835|8833.5|8832.7|8831.2|8835.3|8833.8|8832.1|8830.6|249
1732179600000|2024-11-21 09:00:00|8832.8|8831.3|8830.2|8828.7|8833.1|8831.6|8828.8|8827.3|278
1732179900000|2024-11-21 09:05:00|8830.3|8828.8|8829.9|8828.4|8831.3|8829.8|8827.6|8826.1|258
1732180200000|2024-11-21 09:10:00|8830.3|8828.8|8831.5|8830|8831.6|8830.1|8827.9|8826.4|256
1732180500000|2024-11-21 09:15:00|8831.4|8829.9|8826.5|8825|8832.5|8831|8823.9|8822|338
1732180800000|2024-11-21 09:20:00|8826.6|8825.1|8831.5|8830|8834.2|8832.7|8826.1|8824.6|420
1732181100000|2024-11-21 09:25:00|8831.4|8829.9|8831.5|8830|8834|8832.5|8830.3|8828.8|318
1732181400000|2024-11-21 09:30:00|8831.3|8829.8|8835.5|8834|8835.6|8834.1|8830.5|8828.4|276
1732181700000|2024-11-21 09:35:00|8835.6|8834.1|8832.6|8831.1|8836.3|8834.8|8832.5|8831|234
1732182000000|2024-11-21 09:40:00|8832.7|8831.2|8838.2|8836.7|8838.4|8836.9|8832.5|8831|244
1732182300000|2024-11-21 09:45:00|8838.3|8836.8|8837.1|8835.6|8839.5|8838|8837.1|8835.6|312
1732182600000|2024-11-21 09:50:00|8837|8835.5|8838.3|8836.8|8839|8837.5|8837|8835.5|221
1732182900000|2024-11-21 09:55:00|8838.1|8836.6|8842|8840.5|8842.2|8840.7|8837|8835.5|196
1732183200000|2024-11-21 10:00:00|8841.8|8840.3|8842.1|8840.6|8844|8842.5|8839.3|8837.8|205
1732183500000|2024-11-21 10:05:00|8842.3|8840.8|8841.5|8840|8842.7|8841.2|8840.2|8838.7|196
1732183800000|2024-11-21 10:10:00|8841.6|8840.1|8841.9|8840.4|8842.5|8841|8840.1|8838.6|165
1732184100000|2024-11-21 10:15:00|8841.8|8840.3|8839|8837.5|8841.9|8840.4|8838.4|8836.9|141
1732184400000|2024-11-21 10:20:00|8839.2|8837.7|8839|8837.5|8841.1|8839.6|8838.9|8837.4|120
1732184700000|2024-11-21 10:25:00|8838.9|8837.4|8840.3|8838.8|8841.6|8840.1|8838.3|8836.8|138
1732185000000|2024-11-21 10:30:00|8840.2|8838.7|8836.9|8835.4|8840.4|8838.9|8836.9|8835.4|151
1732185300000|2024-11-21 10:35:00|8836.8|8835.3|8834.7|8833.2|8838.1|8836.6|8834.5|8833|148
1732185600000|2024-11-21 10:40:00|8834.8|8833.3|8836.1|8834.6|8836.3|8834.8|8833.7|8832.2|124
1732185900000|2024-11-21 10:45:00|8836.2|8834.7|8838.5|8837|8838.6|8837.1|8834.9|8833.4|156
1732186200000|2024-11-21 10:50:00|8838.4|8836.9|8839.6|8838.1|8840.1|8838.6|8838.3|8836.8|143
1732186500000|2024-11-21 10:55:00|8839.7|8838.2|8838.4|8836.9|8841|8839.5|8837.3|8835.8|132
1732186800000|2024-11-21 11:00:00|8838.3|8836.8|8839.5|8838|8840.4|8838.9|8837.4|8835.9|152
1732187100000|2024-11-21 11:05:00|8839.3|8837.8|8839.7|8838.2|8840.3|8838.8|8838.1|8836.6|94
1732187400000|2024-11-21 11:10:00|8839.6|8838.1|8837.7|8836.2|8840.1|8838.6|8836.5|8835|144
1732187700000|2024-11-21 11:15:00|8837.8|8836.3|8837.5|8836|8838|8836.5|8834.9|8833.4|126
1732188000000|2024-11-21 11:20:00|8837|8835.5|8835.9|8834.4|8837|8835.5|8834.6|8833.1|94
1732188300000|2024-11-21 11:25:00|8836|8834.5|8835.4|8833.9|8836.3|8834.8|8833.5|8832|164
1732188600000|2024-11-21 11:30:00|8835.3|8833.8|8835.7|8834.2|8835.8|8834.3|8833.7|8832.2|140
1732188900000|2024-11-21 11:35:00|8835.8|8834.3|8836.9|8835.4|8837.4|8835.9|8835.1|8833.6|112
1732189200000|2024-11-21 11:40:00|8837.1|8835.6|8837.6|8836.1|8838.8|8837.3|8836.3|8834.8|136
1732189500000|2024-11-21 11:45:00|8837.7|8836.2|8836.8|8835.3|8839.3|8837.8|8836.6|8835.1|130
1732189800000|2024-11-21 11:50:00|8836.7|8835.2|8838.8|8837.3|8839.1|8837.6|8836.3|8834.8|142
1732190100000|2024-11-21 11:55:00|8838.7|8837.2|8837.2|8835.7|8838.9|8837.4|8836.8|8835.3|151
1732190400000|2024-11-21 12:00:00|8836.9|8835.4|8837.3|8835.8|8837.8|8836.3|8834.9|8833.4|162
1732190700000|2024-11-21 12:05:00|8837.6|8836.1|8838|8836.5|8838.5|8837|8836|8834.5|120
1732191000000|2024-11-21 12:10:00|8837.9|8836.4|8839.5|8838|8839.5|8838|8837.5|8836|111
1732191300000|2024-11-21 12:15:00|8839.6|8838.1|8841.9|8840.4|8843.7|8842.2|8839.4|8837.9|166
1732191600000|2024-11-21 12:20:00|8841.8|8840.3|8842.3|8840.8|8842.4|8840.9|8840.8|8839.3|106
1732191900000|2024-11-21 12:25:00|8842.5|8841|8841.6|8840.1|8843|8841.5|8841.1|8839.6|87
1732192200000|2024-11-21 12:30:00|8841.7|8840.2|8837.3|8835.8|8841.7|8840.2|8836.5|8835|122
1732192500000|2024-11-21 12:35:00|8837.4|8835.9|8836.5|8835|8837.7|8836.2|8835.4|8833.9|80
1732192800000|2024-11-21 12:40:00|8836.6|8835.1|8834|8832.5|8836.7|8835.2|8834|8832.5|126
1732193100000|2024-11-21 12:45:00|8833.9|8832.4|8831.7|8830.2|8834.5|8833|8830.6|8829.1|127
1732193400000|2024-11-21 12:50:00|8831.6|8830.1|8828.4|8826.9|8831.7|8830.2|8828.2|8826.7|167
1732193700000|2024-11-21 12:55:00|8828.5|8827|8831.8|8830.3|8832.5|8831|8828.5|8827|225
1732194000000|2024-11-21 13:00:00|8832.1|8830.6|8833.5|8832|8834.4|8832.9|8832|8830.5|192
1732194300000|2024-11-21 13:05:00|8833.6|8832.1|8830.6|8829.1|8833.8|8832.3|8830.3|8828.8|216
1732194600000|2024-11-21 13:10:00|8830.5|8829|8831.2|8829.7|8832.4|8830.9|8829.8|8828.3|216
1732194900000|2024-11-21 13:15:00|8831.1|8829.6|8836.9|8835.4|8836.9|8835.4|8830.9|8829.4|241
1732195200000|2024-11-21 13:20:00|8837|8835.5|8836.4|8834.9|8839.6|8838.1|8836|8834.5|320
1732195500000|2024-11-21 13:25:00|8836.5|8835|8840.6|8835.6|8841.1|8838|8836.5|8835|227
1732195800000|2024-11-21 13:30:00|8844.2|8839.2|8834.5|8833|8847.1|8842.1|8833.5|8831.9|641
1732196100000|2024-11-21 13:35:00|8834.4|8832.9|8833|8831.5|8835.5|8834|8832|8830.5|507
1732196400000|2024-11-21 13:40:00|8832.9|8831.4|8831.5|8830|8834|8832.5|8830.3|8828.8|482
1732196700000|2024-11-21 13:45:00|8831.4|8829.9|8832.7|8831.2|8834.6|8833.1|8831.1|8829.6|380
1732197000000|2024-11-21 13:50:00|8832.8|8831.3|8833.8|8832.3|8835.8|8834.3|8830.2|8828.7|381
1732197300000|2024-11-21 13:55:00|8833.7|8832.2|8834.5|8833|8835|8833.5|8831.9|8830.4|349
1732197600000|2024-11-21 14:00:00|8834.6|8833.1|8837.7|8836.2|8837.7|8836.2|8834.4|8832.9|318
1732197900000|2024-11-21 14:05:00|8837.6|8836.1|8841.2|8839.7|8841.2|8839.7|8837.2|8835.7|287
1732198200000|2024-11-21 14:10:00|8841.1|8839.6|8844.8|8843.3|8844.8|8843.3|8840.4|8838.9|246
1732198500000|2024-11-21 14:15:00|8844.9|8843.4|8843.9|8842.4|8846.5|8845|8843.2|8841.7|273
1732198800000|2024-11-21 14:20:00|8844|8842.5|8845.5|8844|8846.5|8845|8843|8841.5|262
1732199100000|2024-11-21 14:25:00|8845.4|8843.9|8844.5|8843|8846.1|8844.6|8843.5|8842|251
1732199400000|2024-11-21 14:30:00|8844.4|8842.9|8838.3|8836.8|8844.5|8843|8837.4|8835.9|299
1732199700000|2024-11-21 14:35:00|8838.4|8836.9|8834.9|8833.4|8838.6|8837.1|8832.1|8830.6|465
1732200000000|2024-11-21 14:40:00|8835|8833.5|8836.3|8834.8|8837.9|8836.4|8834.4|8832.9|460
1732200300000|2024-11-21 14:45:00|8836.8|8835.3|8843|8841.5|8843.1|8841.6|8836.5|8835|373
1732200600000|2024-11-21 14:50:00|8842.9|8841.4|8837.8|8836.3|8844|8842.5|8836.9|8835.4|361
1732200900000|2024-11-21 14:55:00|8837.9|8836.4|8835.4|8833|8839.8|8838.3|8834.1|8832.6|354
1732201200000|2024-11-21 15:00:00|8835.2|8832.8|8834|8832.5|8835.4|8833.4|8832.6|8831.1|314
1732201500000|2024-11-21 15:05:00|8834.4|8832.9|8827.4|8825.9|8834.8|8833.3|8826|8824.5|418
1732201800000|2024-11-21 15:10:00|8827.3|8825.8|8835.4|8833.9|8836.5|8835|8827|8825.5|294
1732202100000|2024-11-21 15:15:00|8835.1|8833.6|8837.2|8835.7|8838.4|8836.9|8833.9|8832.4|383
1732202400000|2024-11-21 15:20:00|8837.3|8835.8|8835.2|8833.7|8838.1|8836.6|8835.2|8833.7|325
1732202700000|2024-11-21 15:25:00|8835.6|8834.1|8836|8834.5|8837.3|8835.8|8834.5|8833|265
1732203000000|2024-11-21 15:30:00|8836.2|8834.7|8835.7|8834.2|8838.7|8837.2|8834.8|8833.3|371
1732203300000|2024-11-21 15:35:00|8835.6|8834.1|8832.9|8831.4|8836.8|8835.3|8830.5|8829|335
1732203600000|2024-11-21 15:40:00|8832.7|8831.2|8838.6|8837.1|8838.8|8837.3|8832.4|8830.9|283
1732203900000|2024-11-21 15:45:00|8838.5|8837|8842.4|8840.9|8844.2|8842.7|8838.4|8836.9|270
1732204200000|2024-11-21 15:50:00|8842.3|8840.8|8847|8845.5|8850.4|8848.9|8840.2|8838.7|525
1732204500000|2024-11-21 15:55:00|8847.1|8845.6|8849.7|8848.2|8850.6|8849.1|8847.1|8845.6|397
1732204800000|2024-11-21 16:00:00|8849.8|8848.3|8850.8|8849.3|8853.1|8851.6|8849.2|8847.7|374
1732205100000|2024-11-21 16:05:00|8850.9|8849.4|8852.2|8850.7|8855.3|8853.8|8850.5|8849|403
1732205400000|2024-11-21 16:10:00|8852.3|8850.8|8853.8|8852.3|8855.3|8853.8|8848.7|8847.2|511
1732205700000|2024-11-21 16:15:00|8853.6|8852.1|8860.1|8858.6|8863.7|8862.2|8853.5|8852|763
1732206000000|2024-11-21 16:20:00|8859.5|8858|8859.9|8858.4|8861.9|8860.4|8857.8|8856.3|665
1732206300000|2024-11-21 16:25:00|8859.8|8858.3|8860.8|8859.3|8862.6|8861.1|8859.4|8857.9|368
1732206600000|2024-11-21 16:30:00|8860.9|8859.4|8860.4|8858.9|8862|8860.5|8858.7|8857.2|365
1732206900000|2024-11-21 16:35:00|8860.5|8859|8859.8|8858.3|8863.3|8861.8|8859.2|8857.7|364
1732207200000|2024-11-21 16:40:00|8859.7|8858.2|8869.9|8867.5|8869.9|8867.8|8857.1|8855.6|343
1732207500000|2024-11-21 16:45:00|8870.1|8867.7|8865.4|8863.9|8871|8869.3|8864.2|8862.7|373
1732207800000|2024-11-21 16:50:00|8865.3|8863.8|8863.4|8861.9|8868.4|8866.9|8863|8861.5|327
1732208100000|2024-11-21 16:55:00|8863.3|8861.8|8867|8865.5|8867.2|8865.7|8863.1|8861.6|338
1732208400000|2024-11-21 17:00:00|8867.1|8865.6|8869.5|8868|8871.1|8869.2|8865.9|8864.4|508
1732208700000|2024-11-21 17:05:00|8869.3|8867.8|8868.2|8866.7|8870.2|8868.7|8867|8865.5|300
1732209000000|2024-11-21 17:10:00|8868.1|8866.6|8866.4|8864.9|8868.3|8866.8|8863.9|8862|331
1732209300000|2024-11-21 17:15:00|8866.5|8865|8865.9|8864.4|8869.2|8867.7|8865.9|8864.4|314
1732209600000|2024-11-21 17:20:00|8866|8864.5|8862.3|8860.8|8866.3|8864.8|8861.6|8860.1|251
1732209900000|2024-11-21 17:25:00|8862.2|8860.7|8863.2|8861.7|8863.9|8862.4|8862.1|8860.6|263
1732210200000|2024-11-21 17:30:00|8863.3|8861.8|8863|8861.5|8863.9|8862.4|8859.9|8858.4|243
1732210500000|2024-11-21 17:35:00|8862.9|8861.4|8860.8|8859.3|8863.4|8861.9|8859.9|8858.4|168
1732210800000|2024-11-21 17:40:00|8861|8859.5|8862|8860.5|8862|8860.5|8859.4|8857.9|154
1732211100000|2024-11-21 17:45:00|8861.9|8860.4|8860.1|8858.6|8862.7|8861.2|8859.4|8857.9|217
1732211400000|2024-11-21 17:50:00|8860.2|8858.7|8859.7|8858.2|8863|8861.5|8859.5|8858|183
1732211700000|2024-11-21 17:55:00|8859.8|8858.3|8860.4|8858.9|8861|8859.5|8858.5|8857|149
1732212000000|2024-11-21 18:00:00|8860.5|8859|8865.2|8863.7|8865.2|8863.7|8860.5|8859|162
1732212300000|2024-11-21 18:05:00|8865|8863.5|8867.3|8865.8|8870.1|8867.7|8864.6|8863.1|195
1732212600000|2024-11-21 18:10:00|8867.2|8865.7|8864.9|8863.4|8867.8|8866.2|8864.5|8863|148
1732212900000|2024-11-21 18:15:00|8864.8|8863.3|8863.1|8861.6|8864.8|8863.3|8861.2|8859.7|184
1732213200000|2024-11-21 18:20:00|8863|8861.5|8864.4|8862.9|8865.3|8863.8|8862.9|8861.4|140
1732213500000|2024-11-21 18:25:00|8864.3|8862.8|8866.9|8865.4|8867.3|8865.8|8863.9|8862.4|153
1732213800000|2024-11-21 18:30:00|8867|8865.5|8866.2|8864.7|8868.3|8866.8|8865.7|8864.2|159
1732214100000|2024-11-21 18:35:00|8866.3|8864.8|8867|8865.5|8867.2|8865.7|8864.8|8863.3|167
1732214400000|2024-11-21 18:40:00|8867.2|8865.7|8865.4|8863.9|8867.9|8866.4|8864.9|8863.4|163
1732214700000|2024-11-21 18:45:00|8865.5|8864|8866.4|8864.9|8866.9|8865.4|8865.4|8863.9|107
1732215000000|2024-11-21 18:50:00|8866.5|8865|8864.3|8862.8|8866.6|8865.1|8864.2|8862.7|118
1732215300000|2024-11-21 18:55:00|8864.2|8862.7|8863.9|8862.4|8864.3|8862.8|8863.6|8862.1|108
1732215600000|2024-11-21 19:00:00|8864|8862.5|8864.8|8863.3|8865.4|8863.9|8863|8861.5|133
1732215900000|2024-11-21 19:05:00|8864.9|8863.4|8865.1|8863.6|8865.5|8864|8864.2|8862.7|108
1732216200000|2024-11-21 19:10:00|8865.2|8863.7|8866.6|8865.1|8867.3|8865.8|8864.8|8863.3|146
1732216500000|2024-11-21 19:15:00|8866.5|8865|8867.9|8866.4|8868|8866.5|8866.4|8864.9|122
1732216800000|2024-11-21 19:20:00|8868.1|8866.6|8867.7|8866.2|8869.7|8868.2|8867.4|8865.9|163
1732217100000|2024-11-21 19:25:00|8867.6|8866.1|8868.3|8866.8|8868.9|8867.4|8866.2|8864.7|119
1732217400000|2024-11-21 19:30:00|8868.4|8866.9|8868.2|8866.7|8868.7|8867.2|8867.3|8865.8|131
1732217700000|2024-11-21 19:35:00|8868.4|8866.9|8867.2|8865.7|8869.1|8867.6|8867|8865.5|99
1732218000000|2024-11-21 19:40:00|8867.1|8865.6|8864.4|8862.9|8867.1|8865.6|8864|8862.5|120
1732218300000|2024-11-21 19:45:00|8864.3|8862.8|8864.4|8862.9|8865.3|8863.8|8863.5|8862|96
1732218600000|2024-11-21 19:50:00|8864.5|8863|8863.7|8862.2|8864.5|8863|8863.4|8861.9|132
1732218900000|2024-11-21 19:55:00|8863.8|8862.3|8864.1|8862.6|8864.4|8862.9|8862.4|8860.9|103
1732219200000|2024-11-21 20:00:00|8864.2|8862.7|8862.5|8861|8864.6|8863.1|8862.3|8860.8|109
1732219500000|2024-11-21 20:05:00|8862.3|8860.8|8864.1|8862.6|8864.5|8863|8862|8860.5|80
1732219800000|2024-11-21 20:10:00|8864.2|8862.7|8865.7|8864.2|8865.9|8864.4|8863.9|8862.4|78
1732220100000|2024-11-21 20:15:00|8865.8|8864.3|8867.4|8865.9|8867.6|8866.1|8865.7|8864.2|85
1732220400000|2024-11-21 20:20:00|8867.6|8866.1|8867.6|8866.1|8868|8866.5|8866.8|8865.3|103
1732220700000|2024-11-21 20:25:00|8867.4|8865.9|8867.2|8865.7|8867.9|8866.4|8866.9|8865.4|62
1732221000000|2024-11-21 20:30:00|8867.3|8865.8|8865.4|8863.9|8867.8|8866.3|8865.2|8863.7|128
1732221300000|2024-11-21 20:35:00|8865.3|8863.8|8867|8865.5|8867.3|8865.8|8865.3|8863.8|90
1732221600000|2024-11-21 20:40:00|8867.1|8865.6|8868.1|8866.6|8869|8867.5|8867.1|8865.6|89
1732221900000|2024-11-21 20:45:00|8868|8866.5|8867.6|8866.1|8868.1|8866.6|8867.2|8865.7|64
1732222200000|2024-11-21 20:50:00|8867.5|8866|8866.2|8864.7|8867.6|8866.1|8865.6|8864.1|119
1732222500000|2024-11-21 20:55:00|8866.1|8864.6|8866.5|8865|8867.1|8865.6|8866|8864.5|113
1732222800000|2024-11-21 21:00:00|8866.6|8865.1|8867.6|8866.1|8867.7|8866.2|8865.8|8864.3|89
1732223100000|2024-11-21 21:05:00|8867.7|8866.2|8868.6|8867.1|8868.6|8867.1|8867.7|8866.2|31
1732223400000|2024-11-21 21:10:00|8868.9|8867.4|8869.8|8868.3|8870.2|8868.7|8868.9|8867.4|77
1732223700000|2024-11-21 21:15:00|8869.9|8868.4|8869.3|8867.8|8869.9|8868.4|8869.2|8867.7|38
1732224000000|2024-11-21 21:20:00|8869.4|8867.9|8870.2|8868.7|8870.2|8868.7|8869.3|8867.8|27
1732224300000|2024-11-21 21:25:00|8870.1|8868.6|8869.9|8868.4|8870.7|8869.2|8869.3|8867.8|56
1732224600000|2024-11-21 21:30:00|8870|8868.5|8870.9|8869.4|8871.1|8869.6|8870|8868.5|43
1732224900000|2024-11-21 21:35:00|8870.6|8869.1|8870.6|8869.1|8870.8|8869.3|8870.1|8868.6|54
1732225200000|2024-11-21 21:40:00|8870.5|8869|8870.3|8868.8|8870.7|8869.2|8869.6|8868.1|53
1732225500000|2024-11-21 21:45:00|8870.6|8869.1|8870.6|8868.2|8871|8869.1|8870.2|8867.9|37
1732225800000|2024-11-21 21:50:00|8870.7|8868.3|8870.7|8868.3|8870.9|8868.5|8870.4|8868|26
1732226100000|2024-11-21 21:55:00|8871.4|8867.5|8870.3|8863.8|8871.4|8867.5|8869.3|8863.8|122
1732226400000|2024-11-21 22:00:00|8870.7|8864.2|8870.6|8864.1|8870.7|8864.2|8870.6|8864.1|2
1732226700000|2024-11-21 22:05:00|8871.6|8865.1|8870.5|8864|8871.6|8865.1|8870.3|8863.8|24
1732227000000|2024-11-21 22:10:00|8870.4|8863.9|8870.2|8863.7|8870.7|8864.2|8869.6|8863.1|32
1732227300000|2024-11-21 22:15:00|8870.3|8863.8|8869|8862.5|8870.6|8864.1|8869|8862.5|13
1732227600000|2024-11-21 22:20:00|8869.1|8862.6|8869.2|8862.7|8869.2|8862.7|8869|8862.5|13
1732227900000|2024-11-21 22:25:00|8869.4|8862.9|8869.3|8862.8|8869.6|8863.1|8869.1|8862.6|11
1732228200000|2024-11-21 22:30:00|8869.4|8862.9|8869.7|8863.2|8869.8|8863.3|8869.3|8862.8|27
1732228500000|2024-11-21 22:35:00|8869.4|8862.9|8870.2|8863.7|8870.3|8863.8|8869.4|8862.9|21
1732228800000|2024-11-21 22:40:00|8870.1|8863.6|8870.3|8863.8|8870.3|8863.8|8869.9|8863.4|35
1732229100000|2024-11-21 22:45:00|8870.1|8863.6|8870.3|8863.8|8870.5|8864|8870|8863.5|43
1732229400000|2024-11-21 22:50:00|8870.2|8863.7|8870|8863.5|8870.4|8863.9|8870|8863.5|38
1732229700000|2024-11-21 22:55:00|8870.1|8863.6|8870.2|8863.7|8870.3|8863.8|8869.9|8863.4|29
1732230000000|2024-11-21 23:00:00|8869.6|8863.1|8867.3|8863.4|8870.3|8864.3|8867.3|8861.8|85
1732230300000|2024-11-21 23:05:00|8866.6|8864.2|8866.5|8864.1|8866.6|8864.2|8865.7|8863.3|23
1732230600000|2024-11-21 23:10:00|8867.3|8864.9|8869|8866.6|8869.1|8866.7|8867.2|8864.8|39
1732230900000|2024-11-21 23:15:00|8868.9|8866.5|8869.5|8868|8870.2|8868.1|8868.9|8866.5|50
1732231200000|2024-11-21 23:20:00|8869.6|8868.1|8869|8867.5|8869.6|8868.1|8868.3|8866.8|49
1732231500000|2024-11-21 23:25:00|8869.1|8867.6|8869.7|8867.3|8870.1|8868.2|8868.4|8866.6|40
1732231800000|2024-11-21 23:30:00|8869.5|8867.1|8868.9|8866.5|8869.5|8867.2|8867.5|8865.1|84
1732232100000|2024-11-21 23:35:00|8869|8866.6|8868.1|8865.7|8869|8866.6|8867.4|8865.2|69
1732232400000|2024-11-21 23:40:00|8868.2|8865.8|8868.8|8867.3|8869.1|8867.4|8867.8|8865.7|43
1732232700000|2024-11-21 23:45:00|8868.7|8867.2|8869.6|8867.2|8869.7|8867.7|8867.6|8865.5|69
1732233000000|2024-11-21 23:50:00|8869.5|8867.1|8867.6|8866.1|8869.5|8867.5|8866.8|8864.8|89
1732233300000|2024-11-21 23:55:00|8867.7|8866.2|8869.3|8867.8|8870.7|8868.8|8867.7|8866.1|87
1732233600000|2024-11-22 00:00:00|8869.2|8867.7|8869.4|8867.9|8870.1|8868.4|8868.2|8866.1|151
1732233900000|2024-11-22 00:05:00|8869.3|8867.8|8867.5|8865.1|8869.7|8867.8|8867.4|8865|122
1732234200000|2024-11-22 00:10:00|8867.4|8865|8867.2|8865.7|8868.1|8866.1|8866.3|8864.3|137
1732234500000|2024-11-22 00:15:00|8867.1|8865.6|8867.9|8866.4|8868.6|8866.8|8866.6|8864.8|104
1732234800000|2024-11-22 00:20:00|8868|8866.5|8868.2|8866.7|8870.1|8868.6|8867.8|8866.3|119
1732235100000|2024-11-22 00:25:00|8868.1|8866.6|8869.7|8868.2|8870.1|8868.5|8868.1|8866|74
1732235400000|2024-11-22 00:30:00|8870|8867.6|8868.5|8867|8870.6|8869.1|8868.5|8866.8|91
1732235700000|2024-11-22 00:35:00|8868.6|8867.1|8868|8866.5|8869.4|8867.9|8867.2|8865.7|85
1732236000000|2024-11-22 00:40:00|8868.1|8866.6|8868.9|8867.4|8869|8867.5|8867.5|8866|123
1732236300000|2024-11-22 00:45:00|8869|8867.5|8868.8|8867.3|8869.3|8867.8|8868.1|8866.6|138
1732236600000|2024-11-22 00:50:00|8868.9|8867.4|8867.3|8865.8|8868.9|8867.4|8866.3|8864.8|195
1732236900000|2024-11-22 00:55:00|8866.9|8865.4|8864.7|8863.2|8867.5|8865.8|8864.5|8862.7|122
1732237200000|2024-11-22 01:00:00|8864.4|8862.9|8864.5|8863|8865.7|8864.2|8863.9|8862.4|182
1732237500000|2024-11-22 01:05:00|8864.8|8863.3|8866.5|8865|8866.6|8865.1|8864|8862.5|106
1732237800000|2024-11-22 01:10:00|8866.4|8864.9|8864.9|8863.4|8866.5|8865|8864.3|8862.6|93
1732238100000|2024-11-22 01:15:00|8865.1|8863.6|8864.2|8862.7|8865.4|8863.7|8863.8|8862|85
1732238400000|2024-11-22 01:20:00|8864.1|8862.6|8864.9|8863.4|8865.8|8864.3|8863.9|8862.4|86
1732238700000|2024-11-22 01:25:00|8865|8863.5|8864.8|8863.3|8865.5|8864|8863.9|8862.4|101
1732239000000|2024-11-22 01:30:00|8864.9|8863.4|8864.4|8862.9|8865.9|8864.4|8863.9|8862.4|102
1732239300000|2024-11-22 01:35:00|8864.5|8863|8865.4|8863.9|8865.5|8864|8863.6|8862.1|126
1732239600000|2024-11-22 01:40:00|8865.6|8864.1|8863.6|8861.2|8865.6|8864.1|8862.9|8861.2|87
1732239900000|2024-11-22 01:45:00|8863.4|8861|8862.7|8861.2|8864.6|8863.1|8862.5|8860.9|81
1732240200000|2024-11-22 01:50:00|8862.6|8861.1|8862.9|8861.4|8863.5|8861.6|8862.1|8860.6|68
1732240500000|2024-11-22 01:55:00|8863.1|8861.6|8865.5|8864|8866.1|8864.6|8863.1|8861.6|114
1732240800000|2024-11-22 02:00:00|8865.4|8863.9|8865.9|8864.4|8866.4|8864.9|8864.5|8863|80
1732241100000|2024-11-22 02:05:00|8866|8864.5|8866.6|8865.1|8867.1|8865.6|8865.7|8864.2|69
1732241400000|2024-11-22 02:10:00|8866.5|8865|8867.3|8865.8|8867.6|8866.1|8866.2|8864.7|74
1732241700000|2024-11-22 02:15:00|8867.4|8865.9|8865.5|8864|8867.5|8866|8865.4|8863.9|61
1732242000000|2024-11-22 02:20:00|8865.6|8864.1|8865.6|8864.1|8865.8|8864.3|8865.2|8863.7|56
1732242300000|2024-11-22 02:25:00|8865.7|8864.2|8865.6|8864.1|8866.1|8864.6|8865.3|8863.8|92
1732242600000|2024-11-22 02:30:00|8865.5|8864|8866.7|8865.2|8867|8865.5|8864.9|8863.4|85
1732242900000|2024-11-22 02:35:00|8866.8|8865.3|8866.5|8865|8867.5|8866|8866.4|8864.9|90
1732243200000|2024-11-22 02:40:00|8866.6|8865.1|8865.9|8864.4|8867.1|8865.6|8865.7|8864.2|88
1732243500000|2024-11-22 02:45:00|8866|8864.5|8865.6|8864.1|8866.9|8865.4|8865.5|8864|79
1732243800000|2024-11-22 02:50:00|8865.5|8864|8865.1|8863.6|8865.9|8864.4|8865.1|8863.6|45
1732244100000|2024-11-22 02:55:00|8864.8|8863.3|8864.6|8863.1|8865.6|8864.1|8864.3|8862.8|78
1732244400000|2024-11-22 03:00:00|8864.5|8863|8864.9|8863.4|8865.1|8863.6|8864.1|8862.6|70
1732244700000|2024-11-22 03:05:00|8865|8863.5|8865|8863.5|8865.7|8864.2|8864.9|8863.4|54
1732245000000|2024-11-22 03:10:00|8865.1|8863.6|8865.7|8864.2|8865.7|8864.2|8864.2|8862.7|56
1732245300000|2024-11-22 03:15:00|8865.9|8864.4|8865.5|8864|8866|8864.5|8865.1|8863.6|43
1732245600000|2024-11-22 03:20:00|8865.3|8863.8|8863.2|8861.7|8865.7|8864.2|8862.8|8861.3|87
1732245900000|2024-11-22 03:25:00|8863.1|8861.6|8862.5|8861|8863.5|8862|8861.9|8860.4|78
1732246200000|2024-11-22 03:30:00|8862.6|8861.1|8864.1|8862.6|8865|8863.5|8862.5|8861|89
1732246500000|2024-11-22 03:35:00|8864.2|8862.7|8861.3|8859.8|8864.5|8863|8860.9|8859.4|71
1732246800000|2024-11-22 03:40:00|8861.2|8859.7|8862.1|8860.6|8862.1|8860.6|8860.5|8859|93
1732247100000|2024-11-22 03:45:00|8862|8860.5|8862.5|8861|8862.8|8861.3|8861.7|8860.2|37
1732247400000|2024-11-22 03:50:00|8862.4|8860.9|8862.6|8861.1|8862.6|8861.1|8861.6|8860.1|41
1732247700000|2024-11-22 03:55:00|8862.5|8861|8861.9|8860.4|8862.5|8861|8860.5|8858.7|72
1732248000000|2024-11-22 04:00:00|8862.1|8860.6|8861.5|8860|8862.6|8861.1|8861.3|8859.8|74
1732248300000|2024-11-22 04:05:00|8861.6|8860.1|8862.1|8860.6|8862.2|8860.7|8861.2|8859.7|56
1732248600000|2024-11-22 04:10:00|8862|8860.5|8863.2|8861.7|8863.4|8861.9|8861.8|8860.3|47
1732248900000|2024-11-22 04:15:00|8863.3|8861.8|8863|8861.5|8863.7|8862.2|8862.8|8861.3|43
1732249200000|2024-11-22 04:20:00|8862.9|8861.4|8863.3|8861.8|8864|8862.5|8862.8|8861.3|48
1732249500000|2024-11-22 04:25:00|8863.4|8861.9|8863|8861.5|8863.4|8861.9|8862.8|8861.3|31
1732249800000|2024-11-22 04:30:00|8863.1|8861.6|8863.2|8861.7|8864.1|8862.6|8862.9|8861.4|44
1732250100000|2024-11-22 04:35:00|8863.4|8861.9|8863.8|8862.3|8864.2|8862.7|8863.3|8861.8|32
1732250400000|2024-11-22 04:40:00|8863.9|8862.4|8864.7|8863.2|8864.7|8863.2|8863.3|8861.8|63
1732250700000|2024-11-22 04:45:00|8864.8|8863.3|8862.5|8861|8865.1|8863.6|8862.5|8861|63
1732251000000|2024-11-22 04:50:00|8862.4|8860.9|8861.9|8860.4|8862.5|8861|8861.5|8860|35
1732251300000|2024-11-22 04:55:00|8861.8|8860.3|8862.1|8860.6|8862.7|8861.2|8861.4|8859.9|43
1732251600000|2024-11-22 05:00:00|8862.3|8860.8|8864.4|8862.9|8864.9|8863.4|8862.3|8860.8|86
1732251900000|2024-11-22 05:05:00|8864.5|8863|8865|8863.5|8865.9|8864.4|8864.1|8862.6|106
1732252200000|2024-11-22 05:10:00|8865.1|8863.6|8865|8863.5|8866.1|8864.6|8865|8863.5|86
1732252500000|2024-11-22 05:15:00|8865.1|8863.6|8866|8864.5|8866.9|8865.4|8865.1|8863.6|91
1732252800000|2024-11-22 05:20:00|8865.9|8864.4|8865.4|8863.9|8866.2|8864.7|8864.8|8863.3|56
1732253100000|2024-11-22 05:25:00|8865.5|8864|8866.1|8864.6|8866.8|8865.3|8865.3|8863.8|88
1732253400000|2024-11-22 05:30:00|8866.2|8864.7|8866.6|8865.1|8868.2|8866.7|8866.2|8864.7|118
1732253700000|2024-11-22 05:35:00|8866.3|8864.8|8868.1|8866.6|8868.1|8866.6|8866.2|8864.7|71
1732254000000|2024-11-22 05:40:00|8868|8866.5|8868.6|8867.1|8868.7|8867.2|8868|8866.5|68
1732254300000|2024-11-22 05:45:00|8868.9|8867.4|8868.9|8867.4|8869.3|8867.8|8868.5|8867|34
1732254600000|2024-11-22 05:50:00|8868.8|8867.3|8868.9|8867.4|8869.1|8867.6|8868|8866.5|71
1732254900000|2024-11-22 05:55:00|8869|8867.5|8868.9|8867.4|8870|8868.5|8868.5|8867|124
1732255200000|2024-11-22 06:00:00|8869|8867.5|8869.6|8868.1|8870.9|8869.4|8868.9|8867.4|145
1732255500000|2024-11-22 06:05:00|8869.5|8868|8868.9|8867.4|8870.1|8868.6|8868.4|8866.9|138
1732255800000|2024-11-22 06:10:00|8868.8|8867.3|8870.2|8868.7|8870.2|8868.7|8868.5|8867|121
1732256100000|2024-11-22 06:15:00|8870.1|8868.6|8869.6|8868.1|8870.6|8869.1|8869.1|8867.6|85
1732256400000|2024-11-22 06:20:00|8869.5|8868|8872.2|8870.7|8872.6|8871.1|8869.5|8868|105
1732256700000|2024-11-22 06:25:00|8872.3|8870.8|8872|8870.5|8874.1|8872.1|8872|8870.5|105
1732257000000|2024-11-22 06:30:00|8871.9|8870.4|8871|8869.5|8871.9|8870.4|8869.9|8868.4|127
1732257300000|2024-11-22 06:35:00|8870.8|8869.3|8870.9|8869.4|8871.4|8869.9|8870.4|8868.9|75
1732257600000|2024-11-22 06:40:00|8871.1|8869.6|8871.5|8870|8872|8870.5|8871|8869.5|77
1732257900000|2024-11-22 06:45:00|8871.4|8869.9|8871.6|8870.1|8872|8870.5|8870.9|8869.4|68
1732258200000|2024-11-22 06:50:00|8871.5|8870|8871.2|8869.7|8872.4|8870.9|8871.2|8869.7|68
1732258500000|2024-11-22 06:55:00|8871.1|8869.6|8871.7|8870.2|8872.1|8870.2|8870.2|8868.7|93
1732258800000|2024-11-22 07:00:00|8871.9|8870.4|8871.6|8870.1|8873.2|8871.5|8870.2|8868|265
1732259100000|2024-11-22 07:05:00|8871.5|8870|8869.4|8867.9|8872|8870.5|8869|8867.5|130
1732259400000|2024-11-22 07:10:00|8869.7|8868.2|8869.3|8867.8|8870.6|8869.1|8868.6|8867.1|130
1732259700000|2024-11-22 07:15:00|8869.2|8867.7|8865.5|8864|8869.5|8868|8865.2|8863.7|91
1732260000000|2024-11-22 07:20:00|8865.6|8864.1|8864.9|8863.4|8866.2|8864.7|8863.1|8861.6|148
1732260300000|2024-11-22 07:25:00|8864.8|8863.3|8863.9|8862.4|8865.1|8863.6|8863.3|8861.8|142
1732260600000|2024-11-22 07:30:00|8864|8862.5|8863.7|8862.2|8866.3|8864.8|8862.2|8860.7|200
1732260900000|2024-11-22 07:35:00|8863.5|8862|8861|8859.5|8863.5|8862|8860.5|8859|165
1732261200000|2024-11-22 07:40:00|8861.1|8859.6|8860.4|8858.9|8861.3|8859.8|8858.4|8856.9|188
1732261500000|2024-11-22 07:45:00|8860.5|8859|8860.1|8858.6|8861.5|8860|8858.6|8857.1|112
1732261800000|2024-11-22 07:50:00|8860.2|8858.7|8856.9|8855.4|8860.5|8859|8856.9|8855.4|146
1732262100000|2024-11-22 07:55:00|8857|8855.5|8859.4|8857.9|8860.5|8859|8856.9|8855.4|134
1732262400000|2024-11-22 08:00:00|8859.5|8858|8856.8|8855.3|8860.5|8859|8856.5|8855|202
1732262700000|2024-11-22 08:05:00|8856.9|8855.4|8855|8853.5|8858.2|8856.7|8854.7|8853.2|185
1732263000000|2024-11-22 08:10:00|8855.1|8853.6|8854.9|8853.4|8857|8855.5|8852.4|8850.9|281
1732263300000|2024-11-22 08:15:00|8854.1|8852.6|8858.6|8857.1|8862.8|8860.4|8854.1|8852.6|634
1732263600000|2024-11-22 08:20:00|8858.7|8857.2|8860.5|8859|8861|8859.5|8856.5|8855|388
1732263900000|2024-11-22 08:25:00|8860.6|8859.1|8857.2|8855.7|8860.6|8859.1|8856.6|8855.1|312
1732264200000|2024-11-22 08:30:00|8857|8855.5|8858.1|8856.6|8863.4|8859.6|8854.9|8853.4|607
1732264500000|2024-11-22 08:35:00|8857.9|8856.4|8858.6|8857.1|8861.6|8860.1|8857.8|8856.3|374
1732264800000|2024-11-22 08:40:00|8859.1|8856.7|8857|8855.5|8859.4|8857.9|8857|8855.5|277
1732265100000|2024-11-22 08:45:00|8856.9|8855.4|8861.7|8860.2|8861.7|8860.2|8856.2|8854.7|299
1732265400000|2024-11-22 08:50:00|8861.6|8860.1|8861.4|8859.9|8863.9|8862.2|8859|8857.5|348
1732265700000|2024-11-22 08:55:00|8861.1|8859.6|8869.4|8867.9|8869.7|8868.2|8860.8|8859.3|341
1732266000000|2024-11-22 09:00:00|8869.3|8867.8|8874.6|8873.1|8876|8874.5|8867.8|8866.3|597
1732266300000|2024-11-22 09:05:00|8874.5|8873|8879.3|8877.8|8879.4|8877.9|8870.6|8869.1|442
1732266600000|2024-11-22 09:10:00|8879.5|8878|8905.5|8903.1|8910.2|8908.4|8879.1|8877.6|1335
1732266900000|2024-11-22 09:15:00|8905.1|8902.7|8907.6|8905.2|8911.7|8909.6|8903.1|8900.7|1083
1732267200000|2024-11-22 09:20:00|8907.4|8905|8902|8900.5|8910.5|8908.6|8899.6|8898.1|699
1732267500000|2024-11-22 09:25:00|8902.1|8900.6|8894.7|8892.3|8904.3|8902.4|8894.4|8892|533
1732267800000|2024-11-22 09:30:00|8895|8892.6|8888.6|8887.1|8897.1|8894.7|8886.4|8884.9|767
1732268100000|2024-11-22 09:35:00|8888.9|8887.4|8892.2|8890.7|8893.3|8891.8|8885.4|8883.9|528
1732268400000|2024-11-22 09:40:00|8892.1|8890.6|8890.6|8889.1|8894.5|8893|8886.7|8885.2|411
1732268700000|2024-11-22 09:45:00|8889.8|8888.3|8888.5|8887|8889.8|8888.3|8882.2|8880.7|449
1732269000000|2024-11-22 09:50:00|8889.2|8887.7|8887.1|8885.6|8890.3|8888.8|8885.8|8884.3|426
1732269300000|2024-11-22 09:55:00|8887.2|8885.7|8891.3|8889.8|8891.3|8889.8|8886.1|8884.6|365
1732269600000|2024-11-22 10:00:00|8891|8889.5|8892.6|8891.1|8895.5|8894|8891|8889.5|518
1732269900000|2024-11-22 10:05:00|8892.5|8891|8905.2|8903.7|8905.4|8903.9|8892.1|8890.6|513
1732270200000|2024-11-22 10:10:00|8905.1|8903.6|8905.4|8903.9|8907.3|8905.8|8902.1|8900.6|406
1732270500000|2024-11-22 10:15:00|8905.6|8904.1|8903.4|8901.9|8906.1|8904.6|8899.3|8897.8|337
1732270800000|2024-11-22 10:20:00|8903.3|8901.8|8899.8|8898.3|8907.2|8905.1|8899.5|8898|446
1732271100000|2024-11-22 10:25:00|8899.7|8898.2|8895.8|8894.3|8899.7|8898.2|8893.9|8892.4|308
1732271400000|2024-11-22 10:30:00|8895.7|8894.2|8892.3|8890.8|8896.4|8894.9|8889.4|8887.9|399
1732271700000|2024-11-22 10:35:00|8891.6|8890.1|8893.3|8891.8|8893.8|8892.3|8887.8|8886.3|392
1732272000000|2024-11-22 10:40:00|8893.5|8892|8889.5|8888|8896|8894.5|8889.3|8887.8|348
1732272300000|2024-11-22 10:45:00|8889.7|8888.2|8886.1|8884.6|8893.9|8892.4|8885.9|8884.4|254
1732272600000|2024-11-22 10:50:00|8886.2|8884.7|8881.7|8880.2|8887.3|8885.8|8881.5|8880|214
1732272900000|2024-11-22 10:55:00|8881.6|8880.1|8880.6|8879.1|8881.6|8880.1|8878.3|8876.8|249
1732273200000|2024-11-22 11:00:00|8880.7|8879.2|8887.8|8885.4|8888.3|8885.9|8880.2|8878.7|204
1732273500000|2024-11-22 11:05:00|8887.7|8885.3|8884.5|8883|8888.1|8885.7|8883.5|8882|160
1732273800000|2024-11-22 11:10:00|8884.6|8883.1|8884|8882.5|8886.2|8884.1|8883.4|8881.7|141
1732274100000|2024-11-22 11:15:00|8884.1|8882.6|8887.2|8885.7|8887.9|8886.4|8883.8|8882.3|187
1732274400000|2024-11-22 11:20:00|8887.3|8885.8|8885.2|8883.7|8887.9|8886.4|8884.5|8883|125
1732274700000|2024-11-22 11:25:00|8885.1|8883.6|8885.2|8883.7|8886.4|8884.9|8883.2|8881.7|183
1732275000000|2024-11-22 11:30:00|8885.1|8883.6|8885.1|8883.6|8885.4|8883.9|8883.3|8881.8|136
1732275300000|2024-11-22 11:35:00|8885|8883.5|8884|8882.5|8886.1|8884.6|8883.1|8881.6|133
1732275600000|2024-11-22 11:40:00|8884.1|8882.6|8886.8|8885.3|8887.8|8886.3|8882.3|8880.8|137
1732275900000|2024-11-22 11:45:00|8886.3|8884.8|8890.6|8889.1|8890.8|8889.3|8885.5|8884|134
1732276200000|2024-11-22 11:50:00|8890.1|8888.6|8887.1|8885.6|8890.2|8888.7|8886.4|8884.9|267
1732276500000|2024-11-22 11:55:00|8887.2|8885.7|8887.8|8886.3|8890.2|8888.7|8886.4|8884.9|190
1732276800000|2024-11-22 12:00:00|8887.6|8886.1|8890.5|8889|8890.5|8889|8886|8884.5|221
1732277100000|2024-11-22 12:05:00|8890.3|8888.8|8892.3|8890.8|8892.4|8890.9|8887.9|8886.4|203
1732277400000|2024-11-22 12:10:00|8892.2|8890.7|8896.3|8894.8|8896.3|8894.8|8891.9|8890.4|192
1732277700000|2024-11-22 12:15:00|8896.4|8894.9|8901.2|8899.7|8902.1|8900.6|8896.1|8894.6|144
1732278000000|2024-11-22 12:20:00|8901.1|8899.6|8906.7|8905.2|8907.7|8906.2|8900.6|8899.1|176
1732278300000|2024-11-22 12:25:00|8906.8|8905.3|8906|8903.6|8907.7|8906.2|8904.9|8902.8|130
1732278600000|2024-11-22 12:30:00|8905.9|8904.4|8901.5|8900|8908.3|8906.8|8901.1|8899|159
1732278900000|2024-11-22 12:35:00|8901.4|8899.9|8901.8|8900.3|8903.6|8902.1|8900.7|8899.2|207
1732279200000|2024-11-22 12:40:00|8901.9|8900.4|8903.5|8902|8904.5|8903|8901.5|8900|196
1732279500000|2024-11-22 12:45:00|8903.3|8901.8|8905|8903.5|8905|8903.5|8899.9|8898.4|208
1732279800000|2024-11-22 12:50:00|8904.9|8903.4|8900.6|8899.1|8906.5|8905|8900.5|8899|173
1732280100000|2024-11-22 12:55:00|8900.7|8899.2|8903.3|8901.8|8905.5|8904|8900.7|8899.2|189
1732280400000|2024-11-22 13:00:00|8902.9|8901.4|8905.1|8903.6|8907.5|8906|8902.7|8901.2|353
1732280700000|2024-11-22 13:05:00|8905.2|8903.7|8905.5|8904|8906.9|8905.4|8904.4|8902.9|281
1732281000000|2024-11-22 13:10:00|8905.6|8904.1|8921.1|8919.6|8927.9|8926.4|8905.6|8904.1|688
1732281300000|2024-11-22 13:15:00|8920.9|8919.4|8921.2|8919.7|8924.5|8923|8918.2|8916.4|433
1732281600000|2024-11-22 13:20:00|8921|8919.5|8925.5|8924|8930|8928.5|8919.6|8918.1|399
1732281900000|2024-11-22 13:25:00|8926.6|8925.1|8929.2|8927.7|8930.7|8928.3|8923.2|8921.7|356
1732282200000|2024-11-22 13:30:00|8929.1|8927.6|8932.9|8931.4|8934.5|8933|8926.7|8925.2|366
1732282500000|2024-11-22 13:35:00|8933|8931.5|8932.4|8930.9|8937.9|8936.3|8930.9|8929.4|510
1732282800000|2024-11-22 13:40:00|8932.2|8930.7|8926.3|8924.8|8932.2|8930.7|8925|8923.5|371
1732283100000|2024-11-22 13:45:00|8926.5|8925|8926.8|8925.3|8927.6|8926.1|8924.5|8923|321
1732283400000|2024-11-22 13:50:00|8926.9|8925.4|8933|8931.5|8938.7|8937.2|8924.1|8922.6|390
1732283700000|2024-11-22 13:55:00|8933.3|8931.8|8931.5|8930|8937|8935.5|8929.6|8928.1|370
1732284000000|2024-11-22 14:00:00|8931.6|8930.1|8930|8928.5|8933|8931.5|8926.5|8925|404
1732284300000|2024-11-22 14:05:00|8930.1|8928.6|8931.3|8929.8|8936.7|8935.2|8930.1|8928.6|364
1732284600000|2024-11-22 14:10:00|8931.4|8929.9|8943.1|8941.6|8944.7|8942.4|8931.4|8929.9|409
1732284900000|2024-11-22 14:15:00|8943.2|8941.7|8942|8940.5|8944|8942.5|8939.4|8937.9|317
1732285200000|2024-11-22 14:20:00|8942.5|8941|8948.6|8947.1|8948.7|8947.2|8942.3|8940.8|360
1732285500000|2024-11-22 14:25:00|8948.7|8947.2|8945.5|8944|8949.4|8947.9|8943.8|8942.3|378
1732285800000|2024-11-22 14:30:00|8945.6|8944.1|8948.8|8947.3|8950.9|8949.4|8945.6|8944.1|467
1732286100000|2024-11-22 14:35:00|8948.3|8946.8|8944.6|8943.1|8950.2|8948.7|8944.6|8943.1|395
1732286400000|2024-11-22 14:40:00|8944.5|8943|8943.1|8938.1|8944.9|8943.4|8937.5|8936|418
1732286700000|2024-11-22 14:45:00|8950.2|8945.2|8956.4|8954.9|8958.6|8957.1|8944.2|8941.6|989
1732287000000|2024-11-22 14:50:00|8956.3|8954.8|8954.8|8953.3|8957.6|8956.1|8948.6|8946.7|804
1732287300000|2024-11-22 14:55:00|8954.9|8953.4|8951.7|8948.4|8955|8953.5|8949.4|8947.9|481
1732287600000|2024-11-22 15:00:00|8951.5|8948.2|8945.8|8944.3|8956.6|8955.1|8945.7|8944.2|728
1732287900000|2024-11-22 15:05:00|8945.6|8944.1|8944.9|8943.4|8948.5|8947|8940.9|8938.8|779
1732288200000|2024-11-22 15:10:00|8945|8943.5|8945.9|8944.4|8947.9|8946.4|8942.3|8940.6|626
1732288500000|2024-11-22 15:15:00|8945.8|8944.3|8944.1|8942.6|8948.7|8947.2|8941.7|8939.7|532
1732288800000|2024-11-22 15:20:00|8944.2|8942.7|8943|8941.5|8946.1|8944.6|8940.7|8939.2|493
1732289100000|2024-11-22 15:25:00|8943.2|8941.7|8936.4|8934.9|8943.3|8941.8|8934.2|8932.7|507
1732289400000|2024-11-22 15:30:00|8936.2|8934.7|8939|8937.5|8942.3|8940.8|8935.5|8934|611
1732289700000|2024-11-22 15:35:00|8939.1|8937.6|8941.4|8939.9|8944.2|8942.7|8939.1|8937.6|429
1732290000000|2024-11-22 15:40:00|8941.6|8940.1|8936.7|8935.2|8942.8|8941.3|8936.4|8934.9|352
1732290300000|2024-11-22 15:45:00|8936.4|8934.9|8935.6|8934.1|8937.2|8935.7|8931.4|8929.9|435
1732290600000|2024-11-22 15:50:00|8936.1|8934.6|8938.5|8937|8940.6|8939.1|8935|8933.5|604
1732290900000|2024-11-22 15:55:00|8938.7|8937.2|8937.4|8935.9|8941.6|8940.1|8936.9|8935.4|513
1732291200000|2024-11-22 16:00:00|8937.3|8935.8|8940.2|8938.7|8940.7|8939.2|8935.9|8934.4|516
1732291500000|2024-11-22 16:05:00|8940|8938.5|8942.4|8940.9|8943.4|8941.9|8939.1|8937.6|372
1732291800000|2024-11-22 16:10:00|8942.5|8941|8940.2|8938.7|8942.7|8941.2|8937.9|8936.4|398
1732292100000|2024-11-22 16:15:00|8940.3|8938.8|8944.8|8943.3|8946.4|8944.9|8939.8|8938.3|366
1732292400000|2024-11-22 16:20:00|8944.7|8943.2|8946.2|8944.7|8947.7|8946.2|8942.9|8941.4|422
1732292700000|2024-11-22 16:25:00|8946.1|8944.6|8948.7|8947.2|8949.8|8948.3|8945.2|8943.7|279
1732293000000|2024-11-22 16:30:00|8949.1|8947.6|8948.9|8947.4|8951.1|8949.6|8947.9|8946.2|242
1732293300000|2024-11-22 16:35:00|8948.8|8947.3|8948.7|8947.2|8950.7|8949.2|8948.1|8946.6|244
1732293600000|2024-11-22 16:40:00|8949|8947.5|8947.2|8945.7|8950.5|8949|8947|8945.5|181
1732293900000|2024-11-22 16:45:00|8947.1|8945.6|8948.9|8947.4|8949|8947.5|8946|8944.5|173
1732294200000|2024-11-22 16:50:00|8949|8947.5|8949|8947.5|8950.1|8948.6|8948.1|8946.6|182
1732294500000|2024-11-22 16:55:00|8949.2|8947.7|8947.7|8946.2|8949.8|8948.3|8946.5|8945|209
1732294800000|2024-11-22 17:00:00|8947.6|8946.1|8947.3|8945.8|8947.6|8946.1|8944.8|8943.3|197
1732295100000|2024-11-22 17:05:00|8947.2|8945.7|8945.9|8944.4|8947.8|8946.3|8944.9|8942.9|215
1732295400000|2024-11-22 17:10:00|8945.7|8944.2|8942.5|8941|8945.7|8944.2|8941.6|8940.1|228
1732295700000|2024-11-22 17:15:00|8942.4|8940.9|8945.3|8943.8|8946.2|8944.7|8942.1|8940.6|164
1732296000000|2024-11-22 17:20:00|8945.4|8943.9|8941.5|8940|8946.2|8944.7|8941.5|8940|157
1732296300000|2024-11-22 17:25:00|8941.4|8939.9|8941|8939.5|8942.2|8940.7|8940.9|8939.4|128
1732296600000|2024-11-22 17:30:00|8940.9|8939.4|8939.8|8938.3|8941.4|8939.9|8939|8937.5|162
1732296900000|2024-11-22 17:35:00|8939.9|8938.4|8939.2|8937.7|8939.9|8938.4|8937.6|8936.1|117
1732297200000|2024-11-22 17:40:00|8939.3|8937.8|8937.8|8936.3|8939.3|8937.8|8937.2|8935.7|140
1732297500000|2024-11-22 17:45:00|8937.6|8936.1|8938.6|8937.1|8939.1|8937.6|8937.5|8936|91
1732297800000|2024-11-22 17:50:00|8938.4|8936.9|8936.8|8935.3|8939.4|8937.9|8936.1|8934.6|127
1732298100000|2024-11-22 17:55:00|8937|8935.5|8935.4|8933.9|8937.4|8935.9|8935.4|8933.9|112
1732298400000|2024-11-22 18:00:00|8935.3|8933.8|8934.6|8933.1|8936.3|8934.8|8934.5|8933|144
1732298700000|2024-11-22 18:05:00|8934.7|8933.2|8936.7|8935.2|8939|8936.9|8934.7|8933.2|154
1732299000000|2024-11-22 18:10:00|8936.8|8935.3|8939.4|8937.9|8939.4|8937.9|8936.6|8935.1|115
1732299300000|2024-11-22 18:15:00|8939.3|8937.8|8940.2|8938.7|8940.6|8939.1|8939.1|8937.6|120
1732299600000|2024-11-22 18:20:00|8940|8938.5|8938.7|8937.2|8940.1|8938.6|8937.4|8935.9|117
1732299900000|2024-11-22 18:25:00|8939|8937.5|8939.7|8938.2|8939.9|8938.4|8938|8936.5|125
1732300200000|2024-11-22 18:30:00|8939.6|8938.1|8941|8939.5|8941.2|8939.7|8938.8|8937.3|130
1732300500000|2024-11-22 18:35:00|8940.8|8939.3|8942.2|8940.7|8942.4|8940.9|8940.6|8939.1|86
1732300800000|2024-11-22 18:40:00|8942|8940.5|8941.6|8940.1|8942.2|8940.7|8941.1|8939.6|85
1732301100000|2024-11-22 18:45:00|8941.5|8940|8940.3|8938.8|8942.1|8940.6|8940.2|8938.7|158
1732301400000|2024-11-22 18:50:00|8940.2|8938.7|8942.1|8940.6|8942.1|8940.6|8940.1|8938.6|167
1732301700000|2024-11-22 18:55:00|8942|8940.5|8942.3|8940.8|8943|8941.5|8941.5|8940|147
1732302000000|2024-11-22 19:00:00|8942.2|8940.7|8941.7|8940.2|8942.4|8940.9|8941.2|8939.7|69
1732302300000|2024-11-22 19:05:00|8942|8940.5|8941.1|8939.6|8942|8940.5|8939.9|8938.4|114
1732302600000|2024-11-22 19:10:00|8941.2|8939.7|8942.1|8940.6|8942.9|8941.4|8941.1|8939.6|133
1732302900000|2024-11-22 19:15:00|8942.2|8940.7|8944.1|8942.6|8944.7|8943.2|8941.8|8940.3|110
1732303200000|2024-11-22 19:20:00|8944|8942.5|8944.6|8943.1|8944.7|8943.2|8943.2|8941.7|106
1732303500000|2024-11-22 19:25:00|8944.7|8943.2|8944.6|8943.1|8945.1|8943.6|8943.6|8942.1|132
1732303800000|2024-11-22 19:30:00|8944.5|8943|8945.7|8944.2|8945.7|8944.2|8944.5|8943|96
1732304100000|2024-11-22 19:35:00|8945.9|8944.4|8947.6|8946.1|8947.7|8946.2|8945.6|8944.1|119
1732304400000|2024-11-22 19:40:00|8947.5|8946|8946.8|8945.3|8947.8|8946.3|8945.8|8944.3|106
1732304700000|2024-11-22 19:45:00|8946.9|8945.4|8947.8|8946.3|8948.4|8946.9|8946.6|8945.1|94
1732305000000|2024-11-22 19:50:00|8947.7|8946.2|8947.5|8946|8948.4|8946.9|8947.3|8945.8|80
1732305300000|2024-11-22 19:55:00|8947.4|8945.9|8945.7|8944.2|8947.6|8946.1|8945.3|8943.8|129
1732305600000|2024-11-22 20:00:00|8945.6|8944.1|8946.2|8944.7|8947.3|8945.8|8945.4|8943.9|76
1732305900000|2024-11-22 20:05:00|8946.3|8944.8|8945.9|8944.4|8946.6|8945.1|8945.4|8943.9|88
1732306200000|2024-11-22 20:10:00|8945.7|8944.2|8947.8|8946.3|8948.5|8947|8945.7|8944.2|101
1732306500000|2024-11-22 20:15:00|8947.7|8946.2|8948|8946.5|8948.8|8947.3|8947.5|8946|97
1732306800000|2024-11-22 20:20:00|8947.9|8946.4|8948.2|8946.7|8948.3|8946.8|8947|8945.5|101
1732307100000|2024-11-22 20:25:00|8948|8946.5|8944.8|8943.3|8948|8946.5|8943.1|8941.6|155
1732307400000|2024-11-22 20:30:00|8944.7|8943.2|8945|8943.5|8945.1|8943.6|8943.3|8941.8|137
1732307700000|2024-11-22 20:35:00|8945.1|8943.6|8945.3|8943.8|8945.9|8944.4|8944.3|8942.8|144
1732308000000|2024-11-22 20:40:00|8945.2|8943.7|8945|8943.5|8945.5|8944|8944.5|8943|97
1732308300000|2024-11-22 20:45:00|8944.9|8943.4|8945.4|8943.9|8946.2|8944.7|8944.7|8943.2|113
1732308600000|2024-11-22 20:50:00|8945.3|8943.8|8945.3|8943.8|8946.3|8944.8|8945|8943.5|109
1732308900000|2024-11-22 20:55:00|8945.4|8943.9|8943.1|8941.6|8946.1|8944.6|8943|8941.5|174
1732309200000|2024-11-22 21:00:00|8943|8941.5|8944.6|8942.2|8944.6|8942.9|8942.8|8940.9|153
1732309500000|2024-11-22 21:05:00|8944.5|8942.1|8945.4|8943.9|8946|8944.3|8944.3|8942.1|101
1732309800000|2024-11-22 21:10:00|8945.5|8944|8944.1|8942.6|8945.5|8944|8944|8941.8|58
1732310100000|2024-11-22 21:15:00|8944.2|8942.7|8944.6|8942.2|8944.8|8942.7|8943.9|8942|100
1732310400000|2024-11-22 21:20:00|8944.9|8942.5|8943.8|8941.4|8945.5|8943.3|8943.7|8941.3|78
1732310700000|2024-11-22 21:25:00|8943.7|8941.3|8944.2|8941.8|8944.9|8942.5|8942.9|8940.9|98
1732311000000|2024-11-22 21:30:00|8944|8941.6|8945|8942.6|8945.1|8942.7|8943.4|8941|58
1732311300000|2024-11-22 21:35:00|8944.9|8942.5|8946.6|8944.2|8946.6|8944.2|8944.9|8942.5|39
1732311600000|2024-11-22 21:40:00|8946.5|8944.1|8946.7|8944.3|8946.9|8944.5|8946.4|8944|61
1732311900000|2024-11-22 21:45:00|8946.4|8944|8946.4|8944|8947.2|8944.8|8945.7|8943.3|84
1732312200000|2024-11-22 21:50:00|8946.5|8944.1|8944.8|8942.4|8946.9|8944.5|8944.3|8941.9|100
1732312500000|2024-11-22 21:55:00|8945.5|8941.6|8945.6|8939.1|8946.7|8942.1|8944.2|8937.8|363
1732482000000|2024-11-24 21:00:00|8921.9|8914.5|8917.4|8909.9|8921.9|8914.5|8917.1|8906.1|13
1732482300000|2024-11-24 21:05:00|8919.1|8911.4|8922.4|8911.4|8927.5|8916.5|8919.1|8910.3|12
1732482600000|2024-11-24 21:10:00|8922.3|8911.3|8917.5|8906.5|8922.3|8911.3|8917.5|8906.5|9
1732482900000|2024-11-24 21:15:00|8917.8|8906.8|8917.7|8906.7|8918.7|8907.7|8917.7|8906.7|5
1732483200000|2024-11-24 21:20:00|8917.3|8906.3|8919|8908|8919|8908|8917.3|8906.3|4
1732483500000|2024-11-24 21:25:00|8917.8|8906.8|8915.4|8904.4|8917.9|8906.9|8915.4|8904.4|4
1732483800000|2024-11-24 21:30:00|8914.8|8903.8|8916.8|8905.8|8916.8|8905.8|8914.8|8903.8|4
1732484100000|2024-11-24 21:35:00|8916.7|8905.7|8916.7|8905.7|8916.7|8905.7|8916.7|8905.7|1
1732485000000|2024-11-24 21:50:00|8913.5|8904.3|8915.4|8904.4|8915.4|8904.4|8911.2|8904.3|4
1732485300000|2024-11-24 21:55:00|8916.2|8903.7|8916|8906.5|8916.3|8906.5|8914.6|8903.7|5
1732485600000|2024-11-24 22:00:00|8914.9|8902.4|8914.6|8902.1|8915.8|8903.3|8913.6|8901.1|6
1732485900000|2024-11-24 22:05:00|8915.5|8903|8918.8|8912.3|8921.8|8912.3|8915.5|8903|9
1732486200000|2024-11-24 22:10:00|8918.9|8912.4|8918.3|8911.8|8922|8915.5|8918.3|8911.8|30
1732486500000|2024-11-24 22:15:00|8918.5|8912|8918|8911.5|8918.5|8912|8917.7|8911.2|28
1732486800000|2024-11-24 22:20:00|8917.4|8910.9|8914.9|8908.4|8917.4|8910.9|8913.8|8907.3|44
1732487100000|2024-11-24 22:25:00|8914.8|8908.3|8917|8910.5|8918.8|8912.3|8914|8907.5|44
1732487400000|2024-11-24 22:30:00|8917.1|8910.6|8916.7|8910.2|8917.2|8910.7|8915.7|8909.2|43
1732487700000|2024-11-24 22:35:00|8917.1|8910.6|8919.7|8913.2|8920.6|8914.1|8914.9|8908.4|67
1732488000000|2024-11-24 22:40:00|8919.2|8912.7|8917.8|8911.3|8919.6|8913.1|8916.3|8909.8|67
1732488300000|2024-11-24 22:45:00|8917.7|8911.2|8918.3|8911.8|8918.5|8912|8915.7|8909.2|49
1732488600000|2024-11-24 22:50:00|8918.4|8911.9|8918|8911.5|8918.5|8912|8917.2|8910.7|39
1732488900000|2024-11-24 22:55:00|8917.8|8911.3|8917|8910.5|8917.9|8911.4|8915.7|8909.2|48
1732489200000|2024-11-24 23:00:00|8918|8911.5|8910.5|8905.6|8924.6|8918.1|8909.9|8904.9|188
1732489500000|2024-11-24 23:05:00|8909.7|8906.4|8916.1|8913.2|8918.4|8915.5|8909.6|8906.4|138
1732489800000|2024-11-24 23:10:00|8916.3|8913.4|8910.1|8907.7|8916.3|8913.4|8909.3|8906.9|184
1732490100000|2024-11-24 23:15:00|8909.9|8907.5|8909.7|8907.3|8910.1|8907.7|8904.8|8902.4|235
1732490400000|2024-11-24 23:20:00|8909.6|8907.2|8906.7|8904.3|8909.7|8907.3|8905.9|8903.5|140
1732490700000|2024-11-24 23:25:00|8906.6|8904.2|8900.9|8898.5|8907.5|8905.1|8899.9|8897.5|198
1732491000000|2024-11-24 23:30:00|8901.1|8898.7|8904.8|8902.4|8905.2|8902.8|8898.3|8895.9|237
1732491300000|2024-11-24 23:35:00|8904.6|8902.2|8902.9|8900.5|8907.2|8904.8|8902.7|8900.3|258
1732491600000|2024-11-24 23:40:00|8903|8900.6|8905.7|8903.3|8905.7|8903.3|8899.2|8896.8|222
1732491900000|2024-11-24 23:45:00|8905.8|8903.4|8907.1|8904.7|8908.4|8906|8905|8902.7|173
1732492200000|2024-11-24 23:50:00|8907.2|8904.8|8907.4|8905|8907.7|8905.3|8905.5|8903.1|131
1732492500000|2024-11-24 23:55:00|8907.3|8904.9|8906.5|8904.1|8907.3|8904.9|8904.7|8902.3|127
1732492800000|2024-11-25 00:00:00|8906.6|8904.2|8907.6|8906.1|8909.5|8907.6|8905.5|8903.6|166
1732493100000|2024-11-25 00:05:00|8907.5|8906|8908|8906.5|8909.1|8907.6|8904.7|8903.2|182
1732493400000|2024-11-25 00:10:00|8908.1|8906.6|8907.1|8905.6|8912|8910.5|8907|8905.5|198
1732493700000|2024-11-25 00:15:00|8907.4|8905.9|8905.9|8904.4|8908.5|8907|8903.5|8902|300
1732494000000|2024-11-25 00:20:00|8906|8904.5|8908.5|8907|8908.5|8907|8905.7|8904.2|201
1732494300000|2024-11-25 00:25:00|8908.4|8906.9|8909.1|8907.6|8910.6|8909.1|8907.7|8906.2|166
1732494600000|2024-11-25 00:30:00|8909|8907.5|8908.7|8906.3|8909.7|8908.2|8907.1|8905.4|155
1732494900000|2024-11-25 00:35:00|8908.6|8906.2|8907.1|8905.6|8908.6|8907.1|8906.8|8905.3|142
1732495200000|2024-11-25 00:40:00|8906.8|8905.3|8906.5|8905|8908.5|8907|8905.1|8903.6|146
1732495500000|2024-11-25 00:45:00|8906.6|8905.1|8908.1|8906.6|8908.8|8907.3|8906.2|8904.7|147
1732495800000|2024-11-25 00:50:00|8908.4|8906.9|8905|8903.5|8908.4|8906.9|8905|8903.5|190
1732496100000|2024-11-25 00:55:00|8905.3|8903.8|8907.6|8906.1|8908.7|8907.2|8905.1|8903.5|190
1732496400000|2024-11-25 01:00:00|8908|8906.5|8907.6|8906.1|8908.5|8907|8906|8904.5|209
1732496700000|2024-11-25 01:05:00|8907.5|8906|8907.3|8905.8|8908.4|8906.9|8905.9|8904.4|171
1732497000000|2024-11-25 01:10:00|8907.4|8905.9|8911|8909.5|8911|8909.5|8907|8905.5|158
1732497300000|2024-11-25 01:15:00|8911.1|8909.6|8909.8|8908.3|8911.4|8909.9|8909.1|8907.6|133
1732497600000|2024-11-25 01:20:00|8909.7|8908.2|8906.5|8905|8909.7|8908.2|8905.4|8903.9|127
1732497900000|2024-11-25 01:25:00|8906.4|8904.9|8902.1|8900.6|8906.5|8905|8902|8900.5|199
1732498200000|2024-11-25 01:30:00|8901.8|8900.3|8899.9|8898.4|8901.9|8900.4|8899.2|8897.7|293
1732498500000|2024-11-25 01:35:00|8900.1|8898.6|8900.5|8899|8901.4|8899.9|8898.3|8896.8|214
1732498800000|2024-11-25 01:40:00|8900.6|8899.1|8902.1|8900.6|8902.4|8900.9|8899.2|8897.7|195
1732499100000|2024-11-25 01:45:00|8902.2|8900.7|8901.2|8899.7|8902.5|8901|8900.6|8899.1|180
1732499400000|2024-11-25 01:50:00|8901.4|8899.9|8901.2|8899.7|8901.6|8900.1|8899.8|8898.3|131
1732499700000|2024-11-25 01:55:00|8900.8|8899.3|8902.7|8901.2|8903.7|8902.2|8900.6|8899.1|223
1732500000000|2024-11-25 02:00:00|8902.8|8901.3|8901.5|8900|8903.2|8901.7|8901|8899.5|137
1732500300000|2024-11-25 02:05:00|8901.4|8899.9|8899.8|8898.3|8902.8|8901.3|8899.6|8898.1|163
1732500600000|2024-11-25 02:10:00|8900|8898.5|8899|8897.5|8900.2|8898.7|8898.7|8897.2|164
1732500900000|2024-11-25 02:15:00|8898.7|8897.2|8898.3|8896.8|8899.7|8898.2|8898.2|8896.7|86
1732501200000|2024-11-25 02:20:00|8898.2|8896.7|8897.9|8896.4|8898.8|8897.3|8897|8895.5|112
1732501500000|2024-11-25 02:25:00|8898.1|8896.6|8897.9|8896.4|8898.3|8896.8|8896.6|8895.1|84
1732501800000|2024-11-25 02:30:00|8897.7|8896.2|8894|8892.5|8897.9|8896.4|8894|8892.5|152
1732502100000|2024-11-25 02:35:00|8893.7|8892.2|8894.6|8893.1|8894.7|8893.2|8892.6|8891.1|142
1732502400000|2024-11-25 02:40:00|8894.7|8893.2|8895.6|8894.1|8896|8894.5|8894.5|8893|123
1732502700000|2024-11-25 02:45:00|8895.8|8894.3|8895.7|8894.2|8897|8895.5|8895.3|8893.8|109
1732503000000|2024-11-25 02:50:00|8895.5|8894|8897.4|8895.9|8897.5|8896|8895.2|8893.7|112
1732503300000|2024-11-25 02:55:00|8897.8|8896.3|8895.9|8894.4|8897.8|8896.3|8895.2|8893.7|76
1732503600000|2024-11-25 03:00:00|8896.2|8894.7|8896.3|8894.8|8899.5|8898|8896.1|8894.6|117
1732503900000|2024-11-25 03:05:00|8896.7|8895.2|8897.4|8895.9|8897.5|8896|8896.3|8894.8|101
1732504200000|2024-11-25 03:10:00|8897.3|8895.8|8898.1|8896.6|8899|8897.5|8897.2|8895.7|95
1732504500000|2024-11-25 03:15:00|8898.2|8896.7|8896|8894.5|8898.2|8896.7|8894.2|8892.7|104
1732504800000|2024-11-25 03:20:00|8896.1|8894.6|8896.1|8894.6|8896.4|8894.9|8895.4|8893.9|64
1732505100000|2024-11-25 03:25:00|8896.2|8894.7|8898.2|8896.7|8899.3|8897.8|8896.2|8894.7|100
1732505400000|2024-11-25 03:30:00|8898.5|8897|8899.3|8897.8|8899.4|8897.9|8897.1|8895.6|119
1732505700000|2024-11-25 03:35:00|8898.8|8897.3|8899.7|8898.2|8899.9|8898.4|8898.7|8897.2|80
1732506000000|2024-11-25 03:40:00|8899.9|8898.4|8900.6|8899.1|8900.6|8899.1|8898.9|8897.4|67
1732506300000|2024-11-25 03:45:00|8900.8|8899.3|8901.2|8899.7|8902.1|8900.6|8900.5|8899|76
1732506600000|2024-11-25 03:50:00|8901.4|8899.9|8903.5|8902|8903.7|8902.2|8900.5|8899|88
1732506900000|2024-11-25 03:55:00|8903.6|8902.1|8902.7|8901.2|8903.6|8902.1|8902.4|8900.9|64
1732507200000|2024-11-25 04:00:00|8902.6|8901.1|8903.5|8902|8903.6|8902.1|8901.8|8900.3|101
1732507500000|2024-11-25 04:05:00|8903.4|8901.9|8903.2|8901.7|8903.7|8902.2|8902.1|8900.6|78
1732507800000|2024-11-25 04:10:00|8903.3|8901.8|8905.4|8903.9|8905.5|8904|8902.9|8901.4|72
1732508100000|2024-11-25 04:15:00|8905.3|8903.8|8906.1|8904.6|8906.6|8905.1|8905.2|8903.7|98
1732508400000|2024-11-25 04:20:00|8906.3|8904.8|8908.5|8907|8908.9|8907.4|8906.3|8904.8|90
1732508700000|2024-11-25 04:25:00|8908.4|8906.9|8908.2|8906.7|8908.8|8907.3|8907.9|8906.4|71
1732509000000|2024-11-25 04:30:00|8908.1|8906.6|8907.3|8905.8|8909.1|8907.6|8907.3|8905.8|72
1732509300000|2024-11-25 04:35:00|8906.9|8905.4|8905.6|8904.1|8906.9|8905.4|8904.9|8903.4|53
1732509600000|2024-11-25 04:40:00|8905.9|8904.4|8905.8|8904.3|8907|8905.5|8904.8|8903.3|123
1732509900000|2024-11-25 04:45:00|8905.9|8904.4|8906.8|8905.3|8907.2|8905.7|8905.8|8904.3|55
1732510200000|2024-11-25 04:50:00|8906.7|8905.2|8906.9|8905.4|8907.9|8906.4|8906.4|8904.9|61
1732510500000|2024-11-25 04:55:00|8906.7|8905.2|8907.1|8905.6|8908.3|8906.8|8906.3|8904.8|85
1732510800000|2024-11-25 05:00:00|8907.3|8905.8|8910|8908.5|8910.5|8909|8907.2|8905.7|89
1732511100000|2024-11-25 05:05:00|8909.9|8908.4|8908.2|8906.7|8910.3|8908.8|8908.2|8906.7|76
1732511400000|2024-11-25 05:10:00|8908.3|8906.8|8909.7|8908.2|8909.8|8908.3|8907.4|8905.9|103
1732511700000|2024-11-25 05:15:00|8909.8|8908.3|8911.2|8909.7|8912.1|8910.6|8909.7|8908.2|55
1732512000000|2024-11-25 05:20:00|8911.1|8909.6|8912.6|8911.1|8912.6|8911.1|8911.1|8909.6|66
1732512300000|2024-11-25 05:25:00|8912.7|8911.2|8912.2|8910.7|8914.1|8912.6|8912|8910.5|74
1732512600000|2024-11-25 05:30:00|8912|8910.5|8912.6|8911.1|8913.5|8912|8911.6|8910.1|79
1732512900000|2024-11-25 05:35:00|8912.9|8911.4|8913.3|8911.8|8914.3|8912.8|8912.5|8911|73
1732513200000|2024-11-25 05:40:00|8913.4|8911.9|8914.2|8912.7|8914.4|8912.9|8912.1|8910.6|89
1732513500000|2024-11-25 05:45:00|8914.4|8912.9|8914|8912.5|8914.7|8913.2|8912.8|8911.3|69
1732513800000|2024-11-25 05:50:00|8914.1|8912.6|8913|8911.5|8914.6|8913.1|8912.2|8910.7|81
1732514100000|2024-11-25 05:55:00|8912.7|8911.2|8908.2|8906.7|8912.7|8911.2|8907.1|8905.6|178
1732514400000|2024-11-25 06:00:00|8908.3|8906.8|8909.2|8907.7|8910|8908.5|8906.1|8904.6|214
1732514700000|2024-11-25 06:05:00|8909.1|8907.6|8911.5|8910|8912|8910.5|8908.7|8907.2|171
1732515000000|2024-11-25 06:10:00|8911.4|8909.9|8910.8|8909.3|8913.4|8911.9|8910.8|8909.3|129
1732515300000|2024-11-25 06:15:00|8911|8909.5|8911.7|8910.2|8912.6|8911.1|8910.5|8909|128
1732515600000|2024-11-25 06:20:00|8911.6|8910.1|8907|8905.5|8911.6|8910.1|8906.4|8904.9|184
1732515900000|2024-11-25 06:25:00|8907.2|8905.7|8907.3|8905.8|8907.4|8905.9|8905.8|8904.3|116
1732516200000|2024-11-25 06:30:00|8907.6|8906.1|8906.1|8904.6|8908.6|8907.1|8905.4|8903.9|231
1732516500000|2024-11-25 06:35:00|8906.2|8904.7|8906.5|8905|8907|8905.5|8904.9|8903.4|110
1732516800000|2024-11-25 06:40:00|8906.3|8904.8|8905.4|8903.9|8906.5|8905|8903.5|8902|121
1732517100000|2024-11-25 06:45:00|8905.3|8903.8|8908.2|8906.7|8908.2|8906.7|8905|8903.5|107
1732517400000|2024-11-25 06:50:00|8908.1|8906.6|8907.7|8906.2|8909.3|8907.8|8906.8|8905.3|107
1732517700000|2024-11-25 06:55:00|8907.8|8906.3|8906.7|8905.2|8908.3|8906.8|8906.5|8905|107
1732518000000|2024-11-25 07:00:00|8906.8|8905.3|8907.1|8905.6|8907.8|8906.3|8905.8|8904.3|304
1732518300000|2024-11-25 07:05:00|8907.2|8905.7|8907.1|8905.6|8908.3|8906.8|8906.5|8905|145
1732518600000|2024-11-25 07:10:00|8906.7|8905.2|8909.9|8908.4|8910|8908.5|8905.2|8903.7|147
1732518900000|2024-11-25 07:15:00|8909.8|8908.3|8912.8|8911.3|8913.4|8911.9|8909.5|8908|221
1732519200000|2024-11-25 07:20:00|8912.7|8911.2|8913.9|8912.4|8914.5|8913|8912.2|8910.7|142
1732519500000|2024-11-25 07:25:00|8914|8912.5|8912.1|8910.6|8914.4|8912.9|8911.7|8910.2|99
1732519800000|2024-11-25 07:30:00|8912.3|8910.8|8910.6|8909.1|8912.3|8910.8|8910|8908.5|147
1732520100000|2024-11-25 07:35:00|8910.5|8909|8908.6|8907.1|8911.1|8909.6|8908.4|8906.9|172
1732520400000|2024-11-25 07:40:00|8908.5|8907|8906|8904.5|8909|8907.5|8905.1|8903.6|195
1732520700000|2024-11-25 07:45:00|8905.9|8904.4|8905.9|8904.4|8910.2|8908.7|8905.6|8904.1|205
1732521000000|2024-11-25 07:50:00|8906|8904.5|8909.8|8908.3|8910|8908.5|8905.4|8903.9|178
1732521300000|2024-11-25 07:55:00|8910|8908.5|8913.7|8912.2|8914.9|8913.4|8909.9|8908.4|367
1732521600000|2024-11-25 08:00:00|8913.6|8912.1|8917.3|8915.8|8917.8|8916.3|8911.8|8910.3|405
1732521900000|2024-11-25 08:05:00|8917.2|8915.7|8914.7|8913.2|8917.2|8915.7|8912.3|8910.8|344
1732522200000|2024-11-25 08:10:00|8915|8913.5|8913.4|8911.9|8915.9|8914.4|8912.8|8911.3|308
1732522500000|2024-11-25 08:15:00|8913.6|8912.1|8915.2|8913.7|8915.6|8914.1|8913.1|8911.6|337
1732522800000|2024-11-25 08:20:00|8915.3|8913.8|8913.5|8912|8915.3|8913.8|8912.3|8910.8|273
1732523100000|2024-11-25 08:25:00|8913.2|8911.7|8914|8912.5|8914.8|8913.3|8912|8910.5|257
1732523400000|2024-11-25 08:30:00|8913.8|8912.3|8915.3|8913.8|8917.5|8916|8912.6|8911.1|301
1732523700000|2024-11-25 08:35:00|8915.4|8913.9|8914.1|8912.6|8916.1|8914.6|8913.7|8912.2|195
1732524000000|2024-11-25 08:40:00|8914.2|8912.7|8913.3|8911.8|8915.4|8913.9|8910.7|8909.2|254
1732524300000|2024-11-25 08:45:00|8913.5|8912|8913.9|8912.4|8915.2|8913.7|8912.2|8910.7|277
1732524600000|2024-11-25 08:50:00|8913.8|8912.3|8911.2|8909.7|8913.9|8912.4|8911|8909.5|187
1732524900000|2024-11-25 08:55:00|8911.3|8909.8|8908.7|8907.2|8911.3|8909.8|8907|8905.5|205
1732525200000|2024-11-25 09:00:00|8908.8|8907.3|8900.7|8899.2|8909.9|8908.4|8897.9|8896.4|502
1732525500000|2024-11-25 09:05:00|8900.8|8899.3|8901.5|8900|8903.7|8902.2|8900.3|8898.8|361
1732525800000|2024-11-25 09:10:00|8901.4|8899.9|8899.8|8898.3|8902.2|8900.7|8899.1|8897.6|325
1732526100000|2024-11-25 09:15:00|8900|8898.5|8900.3|8898.8|8902.8|8901.3|8899.3|8897.8|316
1732526400000|2024-11-25 09:20:00|8900.4|8898.9|8901.8|8900.3|8903.2|8901.7|8900|8898.5|214
1732526700000|2024-11-25 09:25:00|8901.9|8900.4|8903.8|8902.3|8904.8|8903.3|8901.8|8900.3|216
1732527000000|2024-11-25 09:30:00|8903.7|8902.2|8902.5|8901|8903.8|8902.3|8900.2|8898.7|235
1732527300000|2024-11-25 09:35:00|8902.6|8901.1|8900.8|8899.3|8903|8901.5|8900|8898.5|186
1732527600000|2024-11-25 09:40:00|8900.7|8899.2|8898.2|8896.7|8901.1|8899.6|8898|8896.5|164
1732527900000|2024-11-25 09:45:00|8898.1|8896.6|8893|8891.5|8898.2|8896.7|8892.9|8891.4|227
1732528200000|2024-11-25 09:50:00|8893.2|8891.7|8889.7|8888.2|8894.4|8892.9|8889.6|8888.1|234
1732528500000|2024-11-25 09:55:00|8889.6|8888.1|8890.2|8888.7|8890.8|8889.3|8887.4|8885.9|257
1732528800000|2024-11-25 10:00:00|8890.3|8888.8|8891.8|8890.3|8893.2|8891.7|8890.1|8888.6|254
1732529100000|2024-11-25 10:05:00|8892.1|8890.6|8892.7|8891.2|8893.5|8892|8891.4|8889.9|174
1732529400000|2024-11-25 10:10:00|8892.4|8890.9|8895.4|8893.9|8896.3|8894.8|8891.8|8890.3|205
1732529700000|2024-11-25 10:15:00|8895.3|8893.8|8892.5|8891|8895.3|8893.8|8891.7|8890.2|232
1732530000000|2024-11-25 10:20:00|8892.8|8891.3|8890.2|8888.7|8894.1|8892.6|8889.1|8887.6|183
1732530300000|2024-11-25 10:25:00|8890.1|8888.6|8890.6|8889.1|8890.8|8889.3|8888.4|8886.9|165
1732530600000|2024-11-25 10:30:00|8890.5|8889|8891.7|8890.2|8893.1|8891.6|8890.5|8889|168
1732530900000|2024-11-25 10:35:00|8891.8|8890.3|8893.1|8891.6|8893.1|8891.6|8890.4|8888.9|182
1732531200000|2024-11-25 10:40:00|8893|8891.5|8894.4|8892.9|8895.8|8894.3|8891.6|8890.1|162
1732531500000|2024-11-25 10:45:00|8894.6|8893.1|8895.5|8894|8896.4|8894.9|8893.3|8891.8|218
1732531800000|2024-11-25 10:50:00|8895.6|8894.1|8895.8|8894.3|8897.7|8895.7|8895|8893.5|140
1732532100000|2024-11-25 10:55:00|8895.9|8894.4|8895|8893.5|8896.7|8895.2|8893.9|8892.4|164
1732532400000|2024-11-25 11:00:00|8895.1|8893.6|8893.4|8891.9|8895.1|8893.6|8892.9|8891.4|141
1732532700000|2024-11-25 11:05:00|8893.6|8892.1|8896.5|8895|8896.9|8895.4|8892.9|8891.4|118
1732533000000|2024-11-25 11:10:00|8896.6|8895.1|8897.4|8895.9|8897.7|8896.2|8896.4|8894.9|140
1732533300000|2024-11-25 11:15:00|8897.5|8896|8897.8|8896.3|8899.6|8898.1|8897|8895.5|129
1732533600000|2024-11-25 11:20:00|8897.7|8896.2|8897.5|8896|8897.9|8896.4|8895|8893.5|124
1732533900000|2024-11-25 11:25:00|8897.4|8895.9|8899.8|8898.3|8900.2|8898.7|8896.4|8894.9|114
1732534200000|2024-11-25 11:30:00|8899.9|8898.4|8899.4|8897.9|8900.2|8898.7|8898.9|8897.4|134
1732534500000|2024-11-25 11:35:00|8899.5|8898|8899.9|8898.4|8900.8|8899.3|8899.4|8897.9|110
1732534800000|2024-11-25 11:40:00|8900|8898.5|8903|8901.5|8903.1|8901.6|8899.7|8898.2|133
1732535100000|2024-11-25 11:45:00|8902.9|8901.4|8903.1|8901.6|8903.8|8902.3|8901.9|8900.4|150
1732535400000|2024-11-25 11:50:00|8903.2|8901.7|8902.5|8901|8903.3|8901.8|8900.5|8899|125
1732535700000|2024-11-25 11:55:00|8902.6|8901.1|8904.7|8903.2|8904.8|8903.3|8902.5|8901|168
1732536000000|2024-11-25 12:00:00|8904.6|8903.1|8905.4|8903.9|8905.9|8904.4|8904|8902.5|180
1732536300000|2024-11-25 12:05:00|8905.5|8904|8903|8901.5|8906|8904.5|8902.5|8901|146
1732536600000|2024-11-25 12:10:00|8903.3|8901.8|8903.3|8901.8|8905.1|8903.6|8902.8|8901.3|136
1732536900000|2024-11-25 12:15:00|8903.4|8901.9|8905|8903.5|8905|8903.5|8902|8900.5|127
1732537200000|2024-11-25 12:20:00|8904.9|8903.4|8904.6|8903.1|8906.5|8905|8904.4|8902.9|117
1732537500000|2024-11-25 12:25:00|8904.4|8902.9|8903.4|8901.9|8905.1|8903.6|8903.1|8901.6|152
1732537800000|2024-11-25 12:30:00|8903.3|8901.8|8901.2|8899.7|8903.5|8902|8901.1|8899.6|169
1732538100000|2024-11-25 12:35:00|8901|8899.5|8900|8898.5|8901|8899.5|8898.5|8897|244
1732538400000|2024-11-25 12:40:00|8900.1|8898.6|8897.6|8896.1|8900.1|8898.6|8896.9|8895.4|197
1732538700000|2024-11-25 12:45:00|8897.5|8896|8893.8|8892.3|8897.8|8896.3|8892.3|8890.8|161
1732539000000|2024-11-25 12:50:00|8893.7|8892.2|8889.6|8888.1|8893.7|8892.2|8889.4|8887.9|159
1732539300000|2024-11-25 12:55:00|8889.4|8887.9|8891.6|8890.1|8891.9|8890.4|8888.3|8886.8|163
1732539600000|2024-11-25 13:00:00|8891.5|8890|8886.5|8885|8891.5|8890|8884.2|8882.7|375
1732539900000|2024-11-25 13:05:00|8886.9|8885.4|8884.8|8883.3|8887.8|8886.3|8882.9|8881.4|351
1732540200000|2024-11-25 13:10:00|8884.9|8883.4|8882.4|8880.9|8886.1|8884.6|8881.3|8879.8|431
1732540500000|2024-11-25 13:15:00|8882.6|8881.1|8873.5|8872|8883.5|8882|8872.8|8871.3|465
1732540800000|2024-11-25 13:20:00|8874.1|8872.6|8873.9|8872.4|8877.1|8875.6|8872.8|8871.3|383
1732541100000|2024-11-25 13:25:00|8874|8872.5|8872|8869.6|8875|8873.5|8869.1|8867.6|406
1732541400000|2024-11-25 13:30:00|8871.9|8869.5|8871.1|8869.6|8871.9|8869.6|8864.9|8863.4|431
1732541700000|2024-11-25 13:35:00|8871.3|8869.8|8872.9|8871.4|8873.3|8871.8|8868.6|8867.1|461
1732542000000|2024-11-25 13:40:00|8873|8871.5|8871.6|8870.1|8874.4|8872.8|8869.5|8868|473
1732542300000|2024-11-25 13:45:00|8871.7|8870.2|8872.8|8871.3|8875.3|8873.8|8869.9|8868.4|388
1732542600000|2024-11-25 13:50:00|8872.7|8871.2|8870.2|8868.7|8874.8|8873.3|8869.1|8867.6|367
1732542900000|2024-11-25 13:55:00|8870.4|8868.9|8869.8|8868.3|8871.7|8870.2|8868.5|8867|402
1732543200000|2024-11-25 14:00:00|8869.7|8868.2|8871.4|8869.9|8871.4|8869.9|8866.5|8865|405
1732543500000|2024-11-25 14:05:00|8871.5|8870|8869.2|8867.7|8873.2|8871.7|8868.4|8866.9|461
1732543800000|2024-11-25 14:10:00|8869.1|8867.6|8864.6|8863.1|8871.3|8869.8|8864.2|8862.7|400
1732544100000|2024-11-25 14:15:00|8864.5|8863|8867.5|8866|8868.9|8867.4|8863.4|8861.9|469
1732544400000|2024-11-25 14:20:00|8867.4|8865.9|8873.7|8872.2|8874|8872.5|8867.3|8865.8|404
1732544700000|2024-11-25 14:25:00|8873.6|8872.1|8864.8|8863.3|8873.6|8872.1|8863.8|8862.3|434
1732545000000|2024-11-25 14:30:00|8864.7|8863.2|8866|8864.5|8867.2|8865.7|8860.8|8859.3|451
1732545300000|2024-11-25 14:35:00|8866.1|8864.6|8871.9|8870.4|8872|8870.5|8864.4|8862.9|457
1732545600000|2024-11-25 14:40:00|8872.1|8870.6|8873.1|8871.6|8873.7|8872.2|8868|8866.5|486
1732545900000|2024-11-25 14:45:00|8873.2|8871.7|8867|8865.5|8873.3|8871.8|8865.1|8863.6|437
1732546200000|2024-11-25 14:50:00|8867.1|8865.6|8861.2|8859.7|8867.6|8866.1|8861.1|8859.5|401
1732546500000|2024-11-25 14:55:00|8861.1|8859.6|8861.1|8859.6|8863.6|8862.1|8859.8|8858.3|455
1732546800000|2024-11-25 15:00:00|8861|8859.5|8866.9|8865.4|8867|8865.5|8859|8857.3|494
1732547100000|2024-11-25 15:05:00|8866.8|8865.3|8873.3|8871.8|8873.4|8871.9|8866.4|8864.9|486
1732547400000|2024-11-25 15:10:00|8873.4|8871.9|8870.4|8868.9|8874.1|8872.6|8870|8868.5|274
1732547700000|2024-11-25 15:15:00|8870.2|8868.7|8864|8862.5|8870.7|8869.2|8863.4|8861.6|349
1732548000000|2024-11-25 15:20:00|8863.9|8862.4|8863.3|8861.8|8865.8|8864.3|8862.4|8860.9|269
1732548300000|2024-11-25 15:25:00|8863.1|8861.6|8858|8856.5|8863.1|8861.6|8855.9|8854|261
1732548600000|2024-11-25 15:30:00|8857.9|8856.4|8853.2|8851.7|8857.9|8856.4|8853.2|8851.7|256
1732548900000|2024-11-25 15:35:00|8853.1|8851.6|8855.5|8854|8855.9|8854.4|8849.5|8848|255
1732549200000|2024-11-25 15:40:00|8855.4|8853.9|8858.5|8857|8860.9|8859.4|8854.2|8852.7|301
1732549500000|2024-11-25 15:45:00|8858.7|8857.2|8860.3|8858.8|8861.1|8859.6|8857.7|8856.2|354
1732549800000|2024-11-25 15:50:00|8860.2|8858.7|8867.9|8866.4|8868.4|8866.9|8860.1|8858.6|533
1732550100000|2024-11-25 15:55:00|8868|8866.5|8876|8874.5|8877.3|8875.8|8867.5|8866|700
1732550400000|2024-11-25 16:00:00|8876.1|8874.6|8875.2|8873.7|8879.1|8877.6|8873.3|8871.8|618
1732550700000|2024-11-25 16:05:00|8875.1|8873.6|8873.5|8872|8877.3|8875.8|8871.7|8870.2|330
1732551000000|2024-11-25 16:10:00|8873.6|8872.1|8875.1|8873.6|8875.9|8874.4|8872|8870.5|242
1732551300000|2024-11-25 16:15:00|8874.8|8873.3|8873.8|8872.3|8877.3|8875.8|8872.4|8870.9|331
1732551600000|2024-11-25 16:20:00|8873.9|8872.4|8876.2|8874.7|8877.5|8876|8873.7|8872.2|255
1732551900000|2024-11-25 16:25:00|8876.1|8874.6|8874.7|8873.2|8879|8877.5|8874.6|8873.1|297
1732552200000|2024-11-25 16:30:00|8875|8873.5|8872|8870.5|8875|8873.5|8872|8870.5|232
1732552500000|2024-11-25 16:35:00|8872.1|8870.6|8870.1|8868.6|8872.1|8870.6|8867.4|8865.9|325
1732552800000|2024-11-25 16:40:00|8869.8|8868.3|8876.6|8875.1|8876.6|8875.1|8868.4|8866.9|263
1732553100000|2024-11-25 16:45:00|8876.7|8875.2|8876.8|8875.3|8879.6|8878.1|8876.4|8874.9|357
1732553400000|2024-11-25 16:50:00|8876.7|8875.2|8874.8|8873.3|8878.2|8876.7|8873.7|8872.2|262
1732553700000|2024-11-25 16:55:00|8874.9|8873.4|8874.6|8873.1|8876.2|8874.7|8874|8872.5|213
1732554000000|2024-11-25 17:00:00|8874.7|8873.2|8875.3|8873.8|8875.7|8874.2|8873.3|8871.8|214
1732554300000|2024-11-25 17:05:00|8875.5|8874|8877.5|8876|8877.6|8876.1|8874.6|8873.1|222
1732554600000|2024-11-25 17:10:00|8877.9|8876.4|8878.5|8877|8878.7|8877.2|8875.4|8873.9|250
1732554900000|2024-11-25 17:15:00|8878.4|8876.9|8880.2|8878.7|8880.8|8879.3|8876.5|8875|205
1732555200000|2024-11-25 17:20:00|8880.1|8878.6|8876.2|8874.7|8880.8|8879.3|8875.3|8873.8|206
1732555500000|2024-11-25 17:25:00|8876.1|8874.6|8875.7|8874.2|8877.7|8876.2|8875.1|8873.6|189
1732555800000|2024-11-25 17:30:00|8875.6|8874.1|8871.2|8869.7|8875.6|8874.1|8870.8|8869.3|212
1732556100000|2024-11-25 17:35:00|8871|8869.5|8872.4|8870.9|8873|8871.5|8870.4|8868.9|172
1732556400000|2024-11-25 17:40:00|8872.3|8870.8|8873|8871.5|8874.3|8872.8|8871.9|8870.4|151
1732556700000|2024-11-25 17:45:00|8872.9|8871.4|8872.6|8871.1|8873.6|8872.1|8871.7|8870.2|157
1732557000000|2024-11-25 17:50:00|8872.8|8871.3|8873.5|8872|8873.6|8872.1|8872.6|8871.1|126
1732557300000|2024-11-25 17:55:00|8872.9|8871.4|8872.9|8871.4|8873.5|8872|8871.3|8869.8|199
1732557600000|2024-11-25 18:00:00|8873|8871.5|8868.1|8866.6|8873.2|8871.7|8867.4|8865.9|360
1732557900000|2024-11-25 18:05:00|8868.2|8866.7|8869.5|8868|8869.8|8868.3|8867.6|8866|242
1732558200000|2024-11-25 18:10:00|8869.4|8867.9|8868.7|8867.2|8870.2|8868.7|8867.9|8866.4|212
1732558500000|2024-11-25 18:15:00|8868.6|8867.1|8868.5|8867|8869.1|8867.6|8867|8865.5|193
1732558800000|2024-11-25 18:20:00|8868.6|8867.1|8870.2|8868.7|8870.7|8869.2|8868.5|8867|155
1732559100000|2024-11-25 18:25:00|8870|8868.5|8867.5|8866|8870.4|8868.9|8867.4|8865.9|218
1732559400000|2024-11-25 18:30:00|8867.3|8865.8|8865.3|8863.8|8867.6|8866.1|8865.3|8863.8|155
1732559700000|2024-11-25 18:35:00|8865.4|8863.9|8864.7|8863.2|8866.2|8864.7|8864|8862.5|161
1732560000000|2024-11-25 18:40:00|8864.8|8863.3|8865.6|8864.1|8865.9|8864.4|8863.7|8862.2|142
1732560300000|2024-11-25 18:45:00|8865.7|8864.2|8864.8|8863.3|8866.7|8865.2|8864.3|8862.8|121
1732560600000|2024-11-25 18:50:00|8864.7|8863.2|8860.1|8858.6|8864.7|8863.2|8859.9|8858.4|158
1732560900000|2024-11-25 18:55:00|8859.9|8858.4|8856.6|8855.1|8859.9|8858.4|8855.9|8854.4|194
1732561200000|2024-11-25 19:00:00|8856.5|8855|8855.6|8854.1|8856.8|8855.3|8854.5|8853|162
1732561500000|2024-11-25 19:05:00|8855.5|8854|8855.1|8853.6|8857.1|8855.6|8855|8853.5|175
1732561800000|2024-11-25 19:10:00|8853.9|8852.4|8852.9|8851.4|8854.5|8853|8852.3|8850.8|133
1732562100000|2024-11-25 19:15:00|8853|8851.5|8856|8854.5|8856.1|8854.6|8853|8851.5|106
1732562400000|2024-11-25 19:20:00|8855.7|8854.2|8854.7|8853.2|8856.1|8854.6|8853.6|8852.1|130
1732562700000|2024-11-25 19:25:00|8854.8|8853.3|8853|8851.5|8855.3|8853.8|8852.8|8851.3|120
1732563000000|2024-11-25 19:30:00|8852.9|8851.4|8853.5|8852|8854.8|8853.3|8852.7|8851.2|133
1732563300000|2024-11-25 19:35:00|8853.6|8852.1|8856|8854.5|8856.6|8855.1|8853.5|8852|105
1732563600000|2024-11-25 19:40:00|8856.2|8854.7|8857.6|8856.1|8857.7|8856.2|8855.6|8854.1|105
1732563900000|2024-11-25 19:45:00|8857.5|8856|8858.2|8856.7|8858.8|8857.3|8857.2|8855.7|86
1732564200000|2024-11-25 19:50:00|8858.6|8857.1|8859.2|8857.7|8860.5|8859|8858.2|8856.7|115
1732564500000|2024-11-25 19:55:00|8859.1|8857.6|8857.9|8856.4|8860.5|8859|8857.8|8856.3|192
1732564800000|2024-11-25 20:00:00|8858|8856.5|8859.1|8857.6|8859.7|8858.2|8857.9|8856.4|140
1732565100000|2024-11-25 20:05:00|8859|8857.5|8858.1|8856.6|8859.4|8857.9|8857.6|8856.1|115
1732565400000|2024-11-25 20:10:00|8858|8856.5|8856.9|8855.4|8858.1|8856.6|8856.1|8854.6|131
1732565700000|2024-11-25 20:15:00|8856.8|8855.3|8857.6|8856.1|8857.6|8856.1|8856.3|8854.8|145
1732566000000|2024-11-25 20:20:00|8857.5|8856|8858.5|8857|8858.9|8857.4|8857.2|8855.7|132
1732566300000|2024-11-25 20:25:00|8858.4|8856.9|8858.5|8857|8860|8858.5|8858.2|8856.7|86
1732566600000|2024-11-25 20:30:00|8858.6|8857.1|8859.8|8858.3|8860.4|8858.9|8857.8|8856.3|126
1732566900000|2024-11-25 20:35:00|8859.6|8858.1|8860.3|8858.8|8860.9|8859|8859.3|8857.8|101
1732567200000|2024-11-25 20:40:00|8860.4|8858.9|8859.6|8858.1|8860.8|8859|8859.3|8857.8|119
1732567500000|2024-11-25 20:45:00|8859.7|8858.2|8861.1|8859.6|8861.5|8860|8858.3|8856.8|128
1732567800000|2024-11-25 20:50:00|8861.2|8859.7|8862.8|8861.3|8863.2|8861.7|8861.2|8859.7|149
1732568100000|2024-11-25 20:55:00|8862.7|8861.2|8862.9|8861.4|8864.3|8862.8|8862.4|8860.9|230
1732568400000|2024-11-25 21:00:00|8863|8861.5|8862.2|8860.7|8863.3|8861.8|8861.1|8859.6|226
1732568700000|2024-11-25 21:05:00|8862.6|8861.1|8861.1|8859.6|8862.7|8861.2|8861|8859.4|32
1732569000000|2024-11-25 21:10:00|8861.2|8859.7|8862|8860.5|8862.1|8860.6|8861.1|8859.6|98
1732569300000|2024-11-25 21:15:00|8862.3|8860.8|8861.6|8860.1|8862.6|8861|8861.2|8859.4|87
1732569600000|2024-11-25 21:20:00|8861.7|8860.2|8862.2|8860.7|8862.5|8861|8861|8859.2|49
1732569900000|2024-11-25 21:25:00|8862.3|8860.8|8863.5|8861.1|8863.6|8861.7|8862.2|8860.6|51
1732570200000|2024-11-25 21:30:00|8863.6|8861.2|8863.8|8862.3|8864.3|8862.5|8863.1|8861.1|41
1732570500000|2024-11-25 21:35:00|8863.7|8862.2|8865.5|8863.1|8865.5|8863.2|8863.7|8862|75
1732570800000|2024-11-25 21:40:00|8865.4|8863|8866.1|8863.7|8866.7|8864.3|8865.4|8863|49
1732571100000|2024-11-25 21:45:00|8866.2|8863.8|8866.7|8864.3|8866.7|8864.3|8865.8|8863.4|41
1732571400000|2024-11-25 21:50:00|8866.8|8864.4|8865.9|8863.5|8866.8|8864.4|8865.9|8863.5|32
1732571700000|2024-11-25 21:55:00|8866.7|8862.8|8867.7|8861.2|8868.6|8862.9|8864|8859.1|139
1732572600000|2024-11-25 22:10:00|8870|8863.5|8865.6|8859.1|8870|8863.5|8864.6|8858.1|80
1732572900000|2024-11-25 22:15:00|8865.4|8858.9|8864.6|8858.1|8865.6|8859.1|8864|8857.5|40
1732573200000|2024-11-25 22:20:00|8864.7|8858.2|8865.2|8858.7|8865.7|8859.2|8864.6|8858.1|14
1732573500000|2024-11-25 22:25:00|8865.4|8858.9|8864.9|8858.4|8865.6|8859.1|8864.6|8858.1|53
1732573800000|2024-11-25 22:30:00|8864.8|8858.3|8865.4|8858.9|8865.5|8859|8864.8|8858.3|41
1732574100000|2024-11-25 22:35:00|8864.9|8858.4|8864.7|8858.2|8866.6|8860.1|8864.7|8858.2|49
1732574400000|2024-11-25 22:40:00|8864.8|8858.3|8865.8|8859.3|8865.9|8859.4|8864.7|8858.2|22
1732574700000|2024-11-25 22:45:00|8865.7|8859.2|8865.6|8859.1|8865.8|8859.3|8864.7|8858.2|25
1732575000000|2024-11-25 22:50:00|8865.5|8859|8865.2|8858.7|8865.8|8859.3|8864.9|8858.4|39
1732575300000|2024-11-25 22:55:00|8865.3|8858.8|8866.8|8860.3|8868.1|8861.6|8864.7|8858.2|68
1732575600000|2024-11-25 23:00:00|8867.1|8860.6|8857.5|8853.5|8867.9|8861.4|8857.5|8853.5|111
1732575900000|2024-11-25 23:05:00|8856.8|8854.2|8859.6|8857.2|8860.1|8857.7|8856.4|8853.7|46
1732576200000|2024-11-25 23:10:00|8859.7|8857.3|8858.7|8856.3|8860|8857.6|8858.4|8856|44
1732576500000|2024-11-25 23:15:00|8858.5|8856.1|8859|8856.6|8859.7|8857.3|8858.3|8855.9|43
1732576800000|2024-11-25 23:20:00|8859.1|8856.7|8861.7|8859.3|8861.7|8859.3|8859.1|8856.7|43
1732577100000|2024-11-25 23:25:00|8861.8|8859.4|8860.8|8858.4|8861.8|8859.4|8860.3|8858.1|30
1732577400000|2024-11-25 23:30:00|8860.7|8858.3|8862.1|8859.7|8862.3|8860|8860.4|8858|52
1732577700000|2024-11-25 23:35:00|8862.2|8859.8|8864.9|8862.5|8865.9|8863.9|8861.5|8859.7|124
1732578000000|2024-11-25 23:40:00|8864.7|8862.3|8877.4|8875|8879|8876.6|8864.2|8862.2|523
1732578300000|2024-11-25 23:45:00|8876.9|8874.5|8884.6|8882.2|8884.6|8882.2|8875.6|8873.2|503
1732578600000|2024-11-25 23:50:00|8885|8882.6|8887.5|8885.1|8889.9|8887.5|8882.1|8879.7|424
1732578900000|2024-11-25 23:55:00|8887.4|8885|8889.8|8887.4|8890.5|8888.1|8879.5|8877.1|370
1732492800000|2024-11-25 00:00:00|8906.6|8904.2|8907.6|8906.1|8909.5|8907.6|8905.5|8903.6|166
1732493100000|2024-11-25 00:05:00|8907.5|8906|8908|8906.5|8909.1|8907.6|8904.7|8903.2|182
1732493400000|2024-11-25 00:10:00|8908.1|8906.6|8907.1|8905.6|8912|8910.5|8907|8905.5|198
1732493700000|2024-11-25 00:15:00|8907.4|8905.9|8905.9|8904.4|8908.5|8907|8903.5|8902|300
1732494000000|2024-11-25 00:20:00|8906|8904.5|8908.5|8907|8908.5|8907|8905.7|8904.2|201
1732494300000|2024-11-25 00:25:00|8908.4|8906.9|8909.1|8907.6|8910.6|8909.1|8907.7|8906.2|166
1732494600000|2024-11-25 00:30:00|8909|8907.5|8908.7|8906.3|8909.7|8908.2|8907.1|8905.4|155
1732494900000|2024-11-25 00:35:00|8908.6|8906.2|8907.1|8905.6|8908.6|8907.1|8906.8|8905.3|142
1732495200000|2024-11-25 00:40:00|8906.8|8905.3|8906.5|8905|8908.5|8907|8905.1|8903.6|146
1732495500000|2024-11-25 00:45:00|8906.6|8905.1|8908.1|8906.6|8908.8|8907.3|8906.2|8904.7|147
1732495800000|2024-11-25 00:50:00|8908.4|8906.9|8905|8903.5|8908.4|8906.9|8905|8903.5|190
1732496100000|2024-11-25 00:55:00|8905.3|8903.8|8907.6|8906.1|8908.7|8907.2|8905.1|8903.5|190
1732496400000|2024-11-25 01:00:00|8908|8906.5|8907.6|8906.1|8908.5|8907|8906|8904.5|209
1732496700000|2024-11-25 01:05:00|8907.5|8906|8907.3|8905.8|8908.4|8906.9|8905.9|8904.4|171
1732497000000|2024-11-25 01:10:00|8907.4|8905.9|8911|8909.5|8911|8909.5|8907|8905.5|158
1732497300000|2024-11-25 01:15:00|8911.1|8909.6|8909.8|8908.3|8911.4|8909.9|8909.1|8907.6|133
1732497600000|2024-11-25 01:20:00|8909.7|8908.2|8906.5|8905|8909.7|8908.2|8905.4|8903.9|127
1732497900000|2024-11-25 01:25:00|8906.4|8904.9|8902.1|8900.6|8906.5|8905|8902|8900.5|199
1732498200000|2024-11-25 01:30:00|8901.8|8900.3|8899.9|8898.4|8901.9|8900.4|8899.2|8897.7|293
1732498500000|2024-11-25 01:35:00|8900.1|8898.6|8900.5|8899|8901.4|8899.9|8898.3|8896.8|214
1732498800000|2024-11-25 01:40:00|8900.6|8899.1|8902.1|8900.6|8902.4|8900.9|8899.2|8897.7|195
1732499100000|2024-11-25 01:45:00|8902.2|8900.7|8901.2|8899.7|8902.5|8901|8900.6|8899.1|180
1732499400000|2024-11-25 01:50:00|8901.4|8899.9|8901.2|8899.7|8901.6|8900.1|8899.8|8898.3|131
1732499700000|2024-11-25 01:55:00|8900.8|8899.3|8902.7|8901.2|8903.7|8902.2|8900.6|8899.1|223
1732500000000|2024-11-25 02:00:00|8902.8|8901.3|8901.5|8900|8903.2|8901.7|8901|8899.5|137
1732500300000|2024-11-25 02:05:00|8901.4|8899.9|8899.8|8898.3|8902.8|8901.3|8899.6|8898.1|163
1732500600000|2024-11-25 02:10:00|8900|8898.5|8899|8897.5|8900.2|8898.7|8898.7|8897.2|164
1732500900000|2024-11-25 02:15:00|8898.7|8897.2|8898.3|8896.8|8899.7|8898.2|8898.2|8896.7|86
1732501200000|2024-11-25 02:20:00|8898.2|8896.7|8897.9|8896.4|8898.8|8897.3|8897|8895.5|112
1732501500000|2024-11-25 02:25:00|8898.1|8896.6|8897.9|8896.4|8898.3|8896.8|8896.6|8895.1|84
1732501800000|2024-11-25 02:30:00|8897.7|8896.2|8894|8892.5|8897.9|8896.4|8894|8892.5|152
1732502100000|2024-11-25 02:35:00|8893.7|8892.2|8894.6|8893.1|8894.7|8893.2|8892.6|8891.1|142
1732502400000|2024-11-25 02:40:00|8894.7|8893.2|8895.6|8894.1|8896|8894.5|8894.5|8893|123
1732502700000|2024-11-25 02:45:00|8895.8|8894.3|8895.7|8894.2|8897|8895.5|8895.3|8893.8|109
1732503000000|2024-11-25 02:50:00|8895.5|8894|8897.4|8895.9|8897.5|8896|8895.2|8893.7|112
1732503300000|2024-11-25 02:55:00|8897.8|8896.3|8895.9|8894.4|8897.8|8896.3|8895.2|8893.7|76
1732503600000|2024-11-25 03:00:00|8896.2|8894.7|8896.3|8894.8|8899.5|8898|8896.1|8894.6|117
1732503900000|2024-11-25 03:05:00|8896.7|8895.2|8897.4|8895.9|8897.5|8896|8896.3|8894.8|101
1732504200000|2024-11-25 03:10:00|8897.3|8895.8|8898.1|8896.6|8899|8897.5|8897.2|8895.7|95
1732504500000|2024-11-25 03:15:00|8898.2|8896.7|8896|8894.5|8898.2|8896.7|8894.2|8892.7|104
1732504800000|2024-11-25 03:20:00|8896.1|8894.6|8896.1|8894.6|8896.4|8894.9|8895.4|8893.9|64
1732505100000|2024-11-25 03:25:00|8896.2|8894.7|8898.2|8896.7|8899.3|8897.8|8896.2|8894.7|100
1732505400000|2024-11-25 03:30:00|8898.5|8897|8899.3|8897.8|8899.4|8897.9|8897.1|8895.6|119
1732505700000|2024-11-25 03:35:00|8898.8|8897.3|8899.7|8898.2|8899.9|8898.4|8898.7|8897.2|80
1732506000000|2024-11-25 03:40:00|8899.9|8898.4|8900.6|8899.1|8900.6|8899.1|8898.9|8897.4|67
1732506300000|2024-11-25 03:45:00|8900.8|8899.3|8901.2|8899.7|8902.1|8900.6|8900.5|8899|76
1732506600000|2024-11-25 03:50:00|8901.4|8899.9|8903.5|8902|8903.7|8902.2|8900.5|8899|88
1732506900000|2024-11-25 03:55:00|8903.6|8902.1|8902.7|8901.2|8903.6|8902.1|8902.4|8900.9|64
1732507200000|2024-11-25 04:00:00|8902.6|8901.1|8903.5|8902|8903.6|8902.1|8901.8|8900.3|101
1732507500000|2024-11-25 04:05:00|8903.4|8901.9|8903.2|8901.7|8903.7|8902.2|8902.1|8900.6|78
1732507800000|2024-11-25 04:10:00|8903.3|8901.8|8905.4|8903.9|8905.5|8904|8902.9|8901.4|72
1732508100000|2024-11-25 04:15:00|8905.3|8903.8|8906.1|8904.6|8906.6|8905.1|8905.2|8903.7|98
1732508400000|2024-11-25 04:20:00|8906.3|8904.8|8908.5|8907|8908.9|8907.4|8906.3|8904.8|90
1732508700000|2024-11-25 04:25:00|8908.4|8906.9|8908.2|8906.7|8908.8|8907.3|8907.9|8906.4|71
1732509000000|2024-11-25 04:30:00|8908.1|8906.6|8907.3|8905.8|8909.1|8907.6|8907.3|8905.8|72
1732509300000|2024-11-25 04:35:00|8906.9|8905.4|8905.6|8904.1|8906.9|8905.4|8904.9|8903.4|53
1732509600000|2024-11-25 04:40:00|8905.9|8904.4|8905.8|8904.3|8907|8905.5|8904.8|8903.3|123
1732509900000|2024-11-25 04:45:00|8905.9|8904.4|8906.8|8905.3|8907.2|8905.7|8905.8|8904.3|55
1732510200000|2024-11-25 04:50:00|8906.7|8905.2|8906.9|8905.4|8907.9|8906.4|8906.4|8904.9|61
1732510500000|2024-11-25 04:55:00|8906.7|8905.2|8907.1|8905.6|8908.3|8906.8|8906.3|8904.8|85
1732510800000|2024-11-25 05:00:00|8907.3|8905.8|8910|8908.5|8910.5|8909|8907.2|8905.7|89
1732511100000|2024-11-25 05:05:00|8909.9|8908.4|8908.2|8906.7|8910.3|8908.8|8908.2|8906.7|76
1732511400000|2024-11-25 05:10:00|8908.3|8906.8|8909.7|8908.2|8909.8|8908.3|8907.4|8905.9|103
1732511700000|2024-11-25 05:15:00|8909.8|8908.3|8911.2|8909.7|8912.1|8910.6|8909.7|8908.2|55
1732512000000|2024-11-25 05:20:00|8911.1|8909.6|8912.6|8911.1|8912.6|8911.1|8911.1|8909.6|66
1732512300000|2024-11-25 05:25:00|8912.7|8911.2|8912.2|8910.7|8914.1|8912.6|8912|8910.5|74
1732512600000|2024-11-25 05:30:00|8912|8910.5|8912.6|8911.1|8913.5|8912|8911.6|8910.1|79
1732512900000|2024-11-25 05:35:00|8912.9|8911.4|8913.3|8911.8|8914.3|8912.8|8912.5|8911|73
1732513200000|2024-11-25 05:40:00|8913.4|8911.9|8914.2|8912.7|8914.4|8912.9|8912.1|8910.6|89
1732513500000|2024-11-25 05:45:00|8914.4|8912.9|8914|8912.5|8914.7|8913.2|8912.8|8911.3|69
1732513800000|2024-11-25 05:50:00|8914.1|8912.6|8913|8911.5|8914.6|8913.1|8912.2|8910.7|81
1732514100000|2024-11-25 05:55:00|8912.7|8911.2|8908.2|8906.7|8912.7|8911.2|8907.1|8905.6|178
1732514400000|2024-11-25 06:00:00|8908.3|8906.8|8909.2|8907.7|8910|8908.5|8906.1|8904.6|214
1732514700000|2024-11-25 06:05:00|8909.1|8907.6|8911.5|8910|8912|8910.5|8908.7|8907.2|171
1732515000000|2024-11-25 06:10:00|8911.4|8909.9|8910.8|8909.3|8913.4|8911.9|8910.8|8909.3|129
1732515300000|2024-11-25 06:15:00|8911|8909.5|8911.7|8910.2|8912.6|8911.1|8910.5|8909|128
1732515600000|2024-11-25 06:20:00|8911.6|8910.1|8907|8905.5|8911.6|8910.1|8906.4|8904.9|184
1732515900000|2024-11-25 06:25:00|8907.2|8905.7|8907.3|8905.8|8907.4|8905.9|8905.8|8904.3|116
1732516200000|2024-11-25 06:30:00|8907.6|8906.1|8906.1|8904.6|8908.6|8907.1|8905.4|8903.9|231
1732516500000|2024-11-25 06:35:00|8906.2|8904.7|8906.5|8905|8907|8905.5|8904.9|8903.4|110
1732516800000|2024-11-25 06:40:00|8906.3|8904.8|8905.4|8903.9|8906.5|8905|8903.5|8902|121
1732517100000|2024-11-25 06:45:00|8905.3|8903.8|8908.2|8906.7|8908.2|8906.7|8905|8903.5|107
1732517400000|2024-11-25 06:50:00|8908.1|8906.6|8907.7|8906.2|8909.3|8907.8|8906.8|8905.3|107
1732517700000|2024-11-25 06:55:00|8907.8|8906.3|8906.7|8905.2|8908.3|8906.8|8906.5|8905|107
1732518000000|2024-11-25 07:00:00|8906.8|8905.3|8907.1|8905.6|8907.8|8906.3|8905.8|8904.3|304
1732518300000|2024-11-25 07:05:00|8907.2|8905.7|8907.1|8905.6|8908.3|8906.8|8906.5|8905|145
1732518600000|2024-11-25 07:10:00|8906.7|8905.2|8909.9|8908.4|8910|8908.5|8905.2|8903.7|147
1732518900000|2024-11-25 07:15:00|8909.8|8908.3|8912.8|8911.3|8913.4|8911.9|8909.5|8908|221
1732519200000|2024-11-25 07:20:00|8912.7|8911.2|8913.9|8912.4|8914.5|8913|8912.2|8910.7|142
1732519500000|2024-11-25 07:25:00|8914|8912.5|8912.1|8910.6|8914.4|8912.9|8911.7|8910.2|99
1732519800000|2024-11-25 07:30:00|8912.3|8910.8|8910.6|8909.1|8912.3|8910.8|8910|8908.5|147
1732520100000|2024-11-25 07:35:00|8910.5|8909|8908.6|8907.1|8911.1|8909.6|8908.4|8906.9|172
1732520400000|2024-11-25 07:40:00|8908.5|8907|8906|8904.5|8909|8907.5|8905.1|8903.6|195
1732520700000|2024-11-25 07:45:00|8905.9|8904.4|8905.9|8904.4|8910.2|8908.7|8905.6|8904.1|205
1732521000000|2024-11-25 07:50:00|8906|8904.5|8909.8|8908.3|8910|8908.5|8905.4|8903.9|178
1732521300000|2024-11-25 07:55:00|8910|8908.5|8913.7|8912.2|8914.9|8913.4|8909.9|8908.4|367
1732521600000|2024-11-25 08:00:00|8913.6|8912.1|8917.3|8915.8|8917.8|8916.3|8911.8|8910.3|405
1732521900000|2024-11-25 08:05:00|8917.2|8915.7|8914.7|8913.2|8917.2|8915.7|8912.3|8910.8|344
1732522200000|2024-11-25 08:10:00|8915|8913.5|8913.4|8911.9|8915.9|8914.4|8912.8|8911.3|308
1732522500000|2024-11-25 08:15:00|8913.6|8912.1|8915.2|8913.7|8915.6|8914.1|8913.1|8911.6|337
1732522800000|2024-11-25 08:20:00|8915.3|8913.8|8913.5|8912|8915.3|8913.8|8912.3|8910.8|273
1732523100000|2024-11-25 08:25:00|8913.2|8911.7|8914|8912.5|8914.8|8913.3|8912|8910.5|257
1732523400000|2024-11-25 08:30:00|8913.8|8912.3|8915.3|8913.8|8917.5|8916|8912.6|8911.1|301
1732523700000|2024-11-25 08:35:00|8915.4|8913.9|8914.1|8912.6|8916.1|8914.6|8913.7|8912.2|195
1732524000000|2024-11-25 08:40:00|8914.2|8912.7|8913.3|8911.8|8915.4|8913.9|8910.7|8909.2|254
1732524300000|2024-11-25 08:45:00|8913.5|8912|8913.9|8912.4|8915.2|8913.7|8912.2|8910.7|277
1732524600000|2024-11-25 08:50:00|8913.8|8912.3|8911.2|8909.7|8913.9|8912.4|8911|8909.5|187
1732524900000|2024-11-25 08:55:00|8911.3|8909.8|8908.7|8907.2|8911.3|8909.8|8907|8905.5|205
1732525200000|2024-11-25 09:00:00|8908.8|8907.3|8900.7|8899.2|8909.9|8908.4|8897.9|8896.4|502
1732525500000|2024-11-25 09:05:00|8900.8|8899.3|8901.5|8900|8903.7|8902.2|8900.3|8898.8|361
1732525800000|2024-11-25 09:10:00|8901.4|8899.9|8899.8|8898.3|8902.2|8900.7|8899.1|8897.6|325
1732526100000|2024-11-25 09:15:00|8900|8898.5|8900.3|8898.8|8902.8|8901.3|8899.3|8897.8|316
1732526400000|2024-11-25 09:20:00|8900.4|8898.9|8901.8|8900.3|8903.2|8901.7|8900|8898.5|214
1732526700000|2024-11-25 09:25:00|8901.9|8900.4|8903.8|8902.3|8904.8|8903.3|8901.8|8900.3|216
1732527000000|2024-11-25 09:30:00|8903.7|8902.2|8902.5|8901|8903.8|8902.3|8900.2|8898.7|235
1732527300000|2024-11-25 09:35:00|8902.6|8901.1|8900.8|8899.3|8903|8901.5|8900|8898.5|186
1732527600000|2024-11-25 09:40:00|8900.7|8899.2|8898.2|8896.7|8901.1|8899.6|8898|8896.5|164
1732527900000|2024-11-25 09:45:00|8898.1|8896.6|8893|8891.5|8898.2|8896.7|8892.9|8891.4|227
1732528200000|2024-11-25 09:50:00|8893.2|8891.7|8889.7|8888.2|8894.4|8892.9|8889.6|8888.1|234
1732528500000|2024-11-25 09:55:00|8889.6|8888.1|8890.2|8888.7|8890.8|8889.3|8887.4|8885.9|257
1732528800000|2024-11-25 10:00:00|8890.3|8888.8|8891.8|8890.3|8893.2|8891.7|8890.1|8888.6|254
1732529100000|2024-11-25 10:05:00|8892.1|8890.6|8892.7|8891.2|8893.5|8892|8891.4|8889.9|174
1732529400000|2024-11-25 10:10:00|8892.4|8890.9|8895.4|8893.9|8896.3|8894.8|8891.8|8890.3|205
1732529700000|2024-11-25 10:15:00|8895.3|8893.8|8892.5|8891|8895.3|8893.8|8891.7|8890.2|232
1732530000000|2024-11-25 10:20:00|8892.8|8891.3|8890.2|8888.7|8894.1|8892.6|8889.1|8887.6|183
1732530300000|2024-11-25 10:25:00|8890.1|8888.6|8890.6|8889.1|8890.8|8889.3|8888.4|8886.9|165
1732530600000|2024-11-25 10:30:00|8890.5|8889|8891.7|8890.2|8893.1|8891.6|8890.5|8889|168
1732530900000|2024-11-25 10:35:00|8891.8|8890.3|8893.1|8891.6|8893.1|8891.6|8890.4|8888.9|182
1732531200000|2024-11-25 10:40:00|8893|8891.5|8894.4|8892.9|8895.8|8894.3|8891.6|8890.1|162
1732531500000|2024-11-25 10:45:00|8894.6|8893.1|8895.5|8894|8896.4|8894.9|8893.3|8891.8|218
1732531800000|2024-11-25 10:50:00|8895.6|8894.1|8895.8|8894.3|8897.7|8895.7|8895|8893.5|140
1732532100000|2024-11-25 10:55:00|8895.9|8894.4|8895|8893.5|8896.7|8895.2|8893.9|8892.4|164
1732532400000|2024-11-25 11:00:00|8895.1|8893.6|8893.4|8891.9|8895.1|8893.6|8892.9|8891.4|141
1732532700000|2024-11-25 11:05:00|8893.6|8892.1|8896.5|8895|8896.9|8895.4|8892.9|8891.4|118
1732533000000|2024-11-25 11:10:00|8896.6|8895.1|8897.4|8895.9|8897.7|8896.2|8896.4|8894.9|140
1732533300000|2024-11-25 11:15:00|8897.5|8896|8897.8|8896.3|8899.6|8898.1|8897|8895.5|129
1732533600000|2024-11-25 11:20:00|8897.7|8896.2|8897.5|8896|8897.9|8896.4|8895|8893.5|124
1732533900000|2024-11-25 11:25:00|8897.4|8895.9|8899.8|8898.3|8900.2|8898.7|8896.4|8894.9|114
1732534200000|2024-11-25 11:30:00|8899.9|8898.4|8899.4|8897.9|8900.2|8898.7|8898.9|8897.4|134
1732534500000|2024-11-25 11:35:00|8899.5|8898|8899.9|8898.4|8900.8|8899.3|8899.4|8897.9|110
1732534800000|2024-11-25 11:40:00|8900|8898.5|8903|8901.5|8903.1|8901.6|8899.7|8898.2|133
1732535100000|2024-11-25 11:45:00|8902.9|8901.4|8903.1|8901.6|8903.8|8902.3|8901.9|8900.4|150
1732535400000|2024-11-25 11:50:00|8903.2|8901.7|8902.5|8901|8903.3|8901.8|8900.5|8899|125
1732535700000|2024-11-25 11:55:00|8902.6|8901.1|8904.7|8903.2|8904.8|8903.3|8902.5|8901|168
1732536000000|2024-11-25 12:00:00|8904.6|8903.1|8905.4|8903.9|8905.9|8904.4|8904|8902.5|180
1732536300000|2024-11-25 12:05:00|8905.5|8904|8903|8901.5|8906|8904.5|8902.5|8901|146
1732536600000|2024-11-25 12:10:00|8903.3|8901.8|8903.3|8901.8|8905.1|8903.6|8902.8|8901.3|136
1732536900000|2024-11-25 12:15:00|8903.4|8901.9|8905|8903.5|8905|8903.5|8902|8900.5|127
1732537200000|2024-11-25 12:20:00|8904.9|8903.4|8904.6|8903.1|8906.5|8905|8904.4|8902.9|117
1732537500000|2024-11-25 12:25:00|8904.4|8902.9|8903.4|8901.9|8905.1|8903.6|8903.1|8901.6|152
1732537800000|2024-11-25 12:30:00|8903.3|8901.8|8901.2|8899.7|8903.5|8902|8901.1|8899.6|169
1732538100000|2024-11-25 12:35:00|8901|8899.5|8900|8898.5|8901|8899.5|8898.5|8897|244
1732538400000|2024-11-25 12:40:00|8900.1|8898.6|8897.6|8896.1|8900.1|8898.6|8896.9|8895.4|197
1732538700000|2024-11-25 12:45:00|8897.5|8896|8893.8|8892.3|8897.8|8896.3|8892.3|8890.8|161
1732539000000|2024-11-25 12:50:00|8893.7|8892.2|8889.6|8888.1|8893.7|8892.2|8889.4|8887.9|159
1732539300000|2024-11-25 12:55:00|8889.4|8887.9|8891.6|8890.1|8891.9|8890.4|8888.3|8886.8|163
1732539600000|2024-11-25 13:00:00|8891.5|8890|8886.5|8885|8891.5|8890|8884.2|8882.7|375
1732539900000|2024-11-25 13:05:00|8886.9|8885.4|8884.8|8883.3|8887.8|8886.3|8882.9|8881.4|351
1732540200000|2024-11-25 13:10:00|8884.9|8883.4|8882.4|8880.9|8886.1|8884.6|8881.3|8879.8|431
1732540500000|2024-11-25 13:15:00|8882.6|8881.1|8873.5|8872|8883.5|8882|8872.8|8871.3|465
1732540800000|2024-11-25 13:20:00|8874.1|8872.6|8873.9|8872.4|8877.1|8875.6|8872.8|8871.3|383
1732541100000|2024-11-25 13:25:00|8874|8872.5|8872|8869.6|8875|8873.5|8869.1|8867.6|406
1732541400000|2024-11-25 13:30:00|8871.9|8869.5|8871.1|8869.6|8871.9|8869.6|8864.9|8863.4|431
1732541700000|2024-11-25 13:35:00|8871.3|8869.8|8872.9|8871.4|8873.3|8871.8|8868.6|8867.1|461
1732542000000|2024-11-25 13:40:00|8873|8871.5|8871.6|8870.1|8874.4|8872.8|8869.5|8868|473
1732542300000|2024-11-25 13:45:00|8871.7|8870.2|8872.8|8871.3|8875.3|8873.8|8869.9|8868.4|388
1732542600000|2024-11-25 13:50:00|8872.7|8871.2|8870.2|8868.7|8874.8|8873.3|8869.1|8867.6|367
1732542900000|2024-11-25 13:55:00|8870.4|8868.9|8869.8|8868.3|8871.7|8870.2|8868.5|8867|402
1732543200000|2024-11-25 14:00:00|8869.7|8868.2|8871.4|8869.9|8871.4|8869.9|8866.5|8865|405
1732543500000|2024-11-25 14:05:00|8871.5|8870|8869.2|8867.7|8873.2|8871.7|8868.4|8866.9|461
1732543800000|2024-11-25 14:10:00|8869.1|8867.6|8864.6|8863.1|8871.3|8869.8|8864.2|8862.7|400
1732544100000|2024-11-25 14:15:00|8864.5|8863|8867.5|8866|8868.9|8867.4|8863.4|8861.9|469
1732544400000|2024-11-25 14:20:00|8867.4|8865.9|8873.7|8872.2|8874|8872.5|8867.3|8865.8|404
1732544700000|2024-11-25 14:25:00|8873.6|8872.1|8864.8|8863.3|8873.6|8872.1|8863.8|8862.3|434
1732545000000|2024-11-25 14:30:00|8864.7|8863.2|8866|8864.5|8867.2|8865.7|8860.8|8859.3|451
1732545300000|2024-11-25 14:35:00|8866.1|8864.6|8871.9|8870.4|8872|8870.5|8864.4|8862.9|457
1732545600000|2024-11-25 14:40:00|8872.1|8870.6|8873.1|8871.6|8873.7|8872.2|8868|8866.5|486
1732545900000|2024-11-25 14:45:00|8873.2|8871.7|8867|8865.5|8873.3|8871.8|8865.1|8863.6|437
1732546200000|2024-11-25 14:50:00|8867.1|8865.6|8861.2|8859.7|8867.6|8866.1|8861.1|8859.5|401
1732546500000|2024-11-25 14:55:00|8861.1|8859.6|8861.1|8859.6|8863.6|8862.1|8859.8|8858.3|455
1732546800000|2024-11-25 15:00:00|8861|8859.5|8866.9|8865.4|8867|8865.5|8859|8857.3|494
1732547100000|2024-11-25 15:05:00|8866.8|8865.3|8873.3|8871.8|8873.4|8871.9|8866.4|8864.9|486
1732547400000|2024-11-25 15:10:00|8873.4|8871.9|8870.4|8868.9|8874.1|8872.6|8870|8868.5|274
1732547700000|2024-11-25 15:15:00|8870.2|8868.7|8864|8862.5|8870.7|8869.2|8863.4|8861.6|349
1732548000000|2024-11-25 15:20:00|8863.9|8862.4|8863.3|8861.8|8865.8|8864.3|8862.4|8860.9|269
1732548300000|2024-11-25 15:25:00|8863.1|8861.6|8858|8856.5|8863.1|8861.6|8855.9|8854|261
1732548600000|2024-11-25 15:30:00|8857.9|8856.4|8853.2|8851.7|8857.9|8856.4|8853.2|8851.7|256
1732548900000|2024-11-25 15:35:00|8853.1|8851.6|8855.5|8854|8855.9|8854.4|8849.5|8848|255
1732549200000|2024-11-25 15:40:00|8855.4|8853.9|8858.5|8857|8860.9|8859.4|8854.2|8852.7|301
1732549500000|2024-11-25 15:45:00|8858.7|8857.2|8860.3|8858.8|8861.1|8859.6|8857.7|8856.2|354
1732549800000|2024-11-25 15:50:00|8860.2|8858.7|8867.9|8866.4|8868.4|8866.9|8860.1|8858.6|533
1732550100000|2024-11-25 15:55:00|8868|8866.5|8876|8874.5|8877.3|8875.8|8867.5|8866|700
1732550400000|2024-11-25 16:00:00|8876.1|8874.6|8875.2|8873.7|8879.1|8877.6|8873.3|8871.8|618
1732550700000|2024-11-25 16:05:00|8875.1|8873.6|8873.5|8872|8877.3|8875.8|8871.7|8870.2|330
1732551000000|2024-11-25 16:10:00|8873.6|8872.1|8875.1|8873.6|8875.9|8874.4|8872|8870.5|242
1732551300000|2024-11-25 16:15:00|8874.8|8873.3|8873.8|8872.3|8877.3|8875.8|8872.4|8870.9|331
1732551600000|2024-11-25 16:20:00|8873.9|8872.4|8876.2|8874.7|8877.5|8876|8873.7|8872.2|255
1732551900000|2024-11-25 16:25:00|8876.1|8874.6|8874.7|8873.2|8879|8877.5|8874.6|8873.1|297
1732552200000|2024-11-25 16:30:00|8875|8873.5|8872|8870.5|8875|8873.5|8872|8870.5|232
1732552500000|2024-11-25 16:35:00|8872.1|8870.6|8870.1|8868.6|8872.1|8870.6|8867.4|8865.9|325
1732552800000|2024-11-25 16:40:00|8869.8|8868.3|8876.6|8875.1|8876.6|8875.1|8868.4|8866.9|263
1732553100000|2024-11-25 16:45:00|8876.7|8875.2|8876.8|8875.3|8879.6|8878.1|8876.4|8874.9|357
1732553400000|2024-11-25 16:50:00|8876.7|8875.2|8874.8|8873.3|8878.2|8876.7|8873.7|8872.2|262
1732553700000|2024-11-25 16:55:00|8874.9|8873.4|8874.6|8873.1|8876.2|8874.7|8874|8872.5|213
1732554000000|2024-11-25 17:00:00|8874.7|8873.2|8875.3|8873.8|8875.7|8874.2|8873.3|8871.8|214
1732554300000|2024-11-25 17:05:00|8875.5|8874|8877.5|8876|8877.6|8876.1|8874.6|8873.1|222
1732554600000|2024-11-25 17:10:00|8877.9|8876.4|8878.5|8877|8878.7|8877.2|8875.4|8873.9|250
1732554900000|2024-11-25 17:15:00|8878.4|8876.9|8880.2|8878.7|8880.8|8879.3|8876.5|8875|205
1732555200000|2024-11-25 17:20:00|8880.1|8878.6|8876.2|8874.7|8880.8|8879.3|8875.3|8873.8|206
1732555500000|2024-11-25 17:25:00|8876.1|8874.6|8875.7|8874.2|8877.7|8876.2|8875.1|8873.6|189
1732555800000|2024-11-25 17:30:00|8875.6|8874.1|8871.2|8869.7|8875.6|8874.1|8870.8|8869.3|212
1732556100000|2024-11-25 17:35:00|8871|8869.5|8872.4|8870.9|8873|8871.5|8870.4|8868.9|172
1732556400000|2024-11-25 17:40:00|8872.3|8870.8|8873|8871.5|8874.3|8872.8|8871.9|8870.4|151
1732556700000|2024-11-25 17:45:00|8872.9|8871.4|8872.6|8871.1|8873.6|8872.1|8871.7|8870.2|157
1732557000000|2024-11-25 17:50:00|8872.8|8871.3|8873.5|8872|8873.6|8872.1|8872.6|8871.1|126
1732557300000|2024-11-25 17:55:00|8872.9|8871.4|8872.9|8871.4|8873.5|8872|8871.3|8869.8|199
1732557600000|2024-11-25 18:00:00|8873|8871.5|8868.1|8866.6|8873.2|8871.7|8867.4|8865.9|360
1732557900000|2024-11-25 18:05:00|8868.2|8866.7|8869.5|8868|8869.8|8868.3|8867.6|8866|242
1732558200000|2024-11-25 18:10:00|8869.4|8867.9|8868.7|8867.2|8870.2|8868.7|8867.9|8866.4|212
1732558500000|2024-11-25 18:15:00|8868.6|8867.1|8868.5|8867|8869.1|8867.6|8867|8865.5|193
1732558800000|2024-11-25 18:20:00|8868.6|8867.1|8870.2|8868.7|8870.7|8869.2|8868.5|8867|155
1732559100000|2024-11-25 18:25:00|8870|8868.5|8867.5|8866|8870.4|8868.9|8867.4|8865.9|218
1732559400000|2024-11-25 18:30:00|8867.3|8865.8|8865.3|8863.8|8867.6|8866.1|8865.3|8863.8|155
1732559700000|2024-11-25 18:35:00|8865.4|8863.9|8864.7|8863.2|8866.2|8864.7|8864|8862.5|161
1732560000000|2024-11-25 18:40:00|8864.8|8863.3|8865.6|8864.1|8865.9|8864.4|8863.7|8862.2|142
1732560300000|2024-11-25 18:45:00|8865.7|8864.2|8864.8|8863.3|8866.7|8865.2|8864.3|8862.8|121
1732560600000|2024-11-25 18:50:00|8864.7|8863.2|8860.1|8858.6|8864.7|8863.2|8859.9|8858.4|158
1732560900000|2024-11-25 18:55:00|8859.9|8858.4|8856.6|8855.1|8859.9|8858.4|8855.9|8854.4|194
1732561200000|2024-11-25 19:00:00|8856.5|8855|8855.6|8854.1|8856.8|8855.3|8854.5|8853|162
1732561500000|2024-11-25 19:05:00|8855.5|8854|8855.1|8853.6|8857.1|8855.6|8855|8853.5|175
1732561800000|2024-11-25 19:10:00|8853.9|8852.4|8852.9|8851.4|8854.5|8853|8852.3|8850.8|133
1732562100000|2024-11-25 19:15:00|8853|8851.5|8856|8854.5|8856.1|8854.6|8853|8851.5|106
1732562400000|2024-11-25 19:20:00|8855.7|8854.2|8854.7|8853.2|8856.1|8854.6|8853.6|8852.1|130
1732562700000|2024-11-25 19:25:00|8854.8|8853.3|8853|8851.5|8855.3|8853.8|8852.8|8851.3|120
1732563000000|2024-11-25 19:30:00|8852.9|8851.4|8853.5|8852|8854.8|8853.3|8852.7|8851.2|133
1732563300000|2024-11-25 19:35:00|8853.6|8852.1|8856|8854.5|8856.6|8855.1|8853.5|8852|105
1732563600000|2024-11-25 19:40:00|8856.2|8854.7|8857.6|8856.1|8857.7|8856.2|8855.6|8854.1|105
1732563900000|2024-11-25 19:45:00|8857.5|8856|8858.2|8856.7|8858.8|8857.3|8857.2|8855.7|86
1732564200000|2024-11-25 19:50:00|8858.6|8857.1|8859.2|8857.7|8860.5|8859|8858.2|8856.7|115
1732564500000|2024-11-25 19:55:00|8859.1|8857.6|8857.9|8856.4|8860.5|8859|8857.8|8856.3|192
1732564800000|2024-11-25 20:00:00|8858|8856.5|8859.1|8857.6|8859.7|8858.2|8857.9|8856.4|140
1732565100000|2024-11-25 20:05:00|8859|8857.5|8858.1|8856.6|8859.4|8857.9|8857.6|8856.1|115
1732565400000|2024-11-25 20:10:00|8858|8856.5|8856.9|8855.4|8858.1|8856.6|8856.1|8854.6|131
1732565700000|2024-11-25 20:15:00|8856.8|8855.3|8857.6|8856.1|8857.6|8856.1|8856.3|8854.8|145
1732566000000|2024-11-25 20:20:00|8857.5|8856|8858.5|8857|8858.9|8857.4|8857.2|8855.7|132
1732566300000|2024-11-25 20:25:00|8858.4|8856.9|8858.5|8857|8860|8858.5|8858.2|8856.7|86
1732566600000|2024-11-25 20:30:00|8858.6|8857.1|8859.8|8858.3|8860.4|8858.9|8857.8|8856.3|126
1732566900000|2024-11-25 20:35:00|8859.6|8858.1|8860.3|8858.8|8860.9|8859|8859.3|8857.8|101
1732567200000|2024-11-25 20:40:00|8860.4|8858.9|8859.6|8858.1|8860.8|8859|8859.3|8857.8|119
1732567500000|2024-11-25 20:45:00|8859.7|8858.2|8861.1|8859.6|8861.5|8860|8858.3|8856.8|128
1732567800000|2024-11-25 20:50:00|8861.2|8859.7|8862.8|8861.3|8863.2|8861.7|8861.2|8859.7|149
1732568100000|2024-11-25 20:55:00|8862.7|8861.2|8862.9|8861.4|8864.3|8862.8|8862.4|8860.9|230
1732568400000|2024-11-25 21:00:00|8863|8861.5|8862.2|8860.7|8863.3|8861.8|8861.1|8859.6|226
1732568700000|2024-11-25 21:05:00|8862.6|8861.1|8861.1|8859.6|8862.7|8861.2|8861|8859.4|32
1732569000000|2024-11-25 21:10:00|8861.2|8859.7|8862|8860.5|8862.1|8860.6|8861.1|8859.6|98
1732569300000|2024-11-25 21:15:00|8862.3|8860.8|8861.6|8860.1|8862.6|8861|8861.2|8859.4|87
1732569600000|2024-11-25 21:20:00|8861.7|8860.2|8862.2|8860.7|8862.5|8861|8861|8859.2|49
1732569900000|2024-11-25 21:25:00|8862.3|8860.8|8863.5|8861.1|8863.6|8861.7|8862.2|8860.6|51
1732570200000|2024-11-25 21:30:00|8863.6|8861.2|8863.8|8862.3|8864.3|8862.5|8863.1|8861.1|41
1732570500000|2024-11-25 21:35:00|8863.7|8862.2|8865.5|8863.1|8865.5|8863.2|8863.7|8862|75
1732570800000|2024-11-25 21:40:00|8865.4|8863|8866.1|8863.7|8866.7|8864.3|8865.4|8863|49
1732571100000|2024-11-25 21:45:00|8866.2|8863.8|8866.7|8864.3|8866.7|8864.3|8865.8|8863.4|41
1732571400000|2024-11-25 21:50:00|8866.8|8864.4|8865.9|8863.5|8866.8|8864.4|8865.9|8863.5|32
1732571700000|2024-11-25 21:55:00|8866.7|8862.8|8867.7|8861.2|8868.6|8862.9|8864|8859.1|139
1732572600000|2024-11-25 22:10:00|8870|8863.5|8865.6|8859.1|8870|8863.5|8864.6|8858.1|80
1732572900000|2024-11-25 22:15:00|8865.4|8858.9|8864.6|8858.1|8865.6|8859.1|8864|8857.5|40
1732573200000|2024-11-25 22:20:00|8864.7|8858.2|8865.2|8858.7|8865.7|8859.2|8864.6|8858.1|14
1732573500000|2024-11-25 22:25:00|8865.4|8858.9|8864.9|8858.4|8865.6|8859.1|8864.6|8858.1|53
1732573800000|2024-11-25 22:30:00|8864.8|8858.3|8865.4|8858.9|8865.5|8859|8864.8|8858.3|41
1732574100000|2024-11-25 22:35:00|8864.9|8858.4|8864.7|8858.2|8866.6|8860.1|8864.7|8858.2|49
1732574400000|2024-11-25 22:40:00|8864.8|8858.3|8865.8|8859.3|8865.9|8859.4|8864.7|8858.2|22
1732574700000|2024-11-25 22:45:00|8865.7|8859.2|8865.6|8859.1|8865.8|8859.3|8864.7|8858.2|25
1732575000000|2024-11-25 22:50:00|8865.5|8859|8865.2|8858.7|8865.8|8859.3|8864.9|8858.4|39
1732575300000|2024-11-25 22:55:00|8865.3|8858.8|8866.8|8860.3|8868.1|8861.6|8864.7|8858.2|68
1732575600000|2024-11-25 23:00:00|8867.1|8860.6|8857.5|8853.5|8867.9|8861.4|8857.5|8853.5|111
1732575900000|2024-11-25 23:05:00|8856.8|8854.2|8859.6|8857.2|8860.1|8857.7|8856.4|8853.7|46
1732576200000|2024-11-25 23:10:00|8859.7|8857.3|8858.7|8856.3|8860|8857.6|8858.4|8856|44
1732576500000|2024-11-25 23:15:00|8858.5|8856.1|8859|8856.6|8859.7|8857.3|8858.3|8855.9|43
1732576800000|2024-11-25 23:20:00|8859.1|8856.7|8861.7|8859.3|8861.7|8859.3|8859.1|8856.7|43
1732577100000|2024-11-25 23:25:00|8861.8|8859.4|8860.8|8858.4|8861.8|8859.4|8860.3|8858.1|30
1732577400000|2024-11-25 23:30:00|8860.7|8858.3|8862.1|8859.7|8862.3|8860|8860.4|8858|52
1732577700000|2024-11-25 23:35:00|8862.2|8859.8|8864.9|8862.5|8865.9|8863.9|8861.5|8859.7|124
1732578000000|2024-11-25 23:40:00|8864.7|8862.3|8877.4|8875|8879|8876.6|8864.2|8862.2|523
1732578300000|2024-11-25 23:45:00|8876.9|8874.5|8884.6|8882.2|8884.6|8882.2|8875.6|8873.2|503
1732578600000|2024-11-25 23:50:00|8885|8882.6|8887.5|8885.1|8889.9|8887.5|8882.1|8879.7|424
1732578900000|2024-11-25 23:55:00|8887.4|8885|8889.8|8887.4|8890.5|8888.1|8879.5|8877.1|370
1732579200000|2024-11-26 00:00:00|8889.9|8887.5|8886|8883.6|8895.8|8893.4|8883.8|8881.4|534
1732579500000|2024-11-26 00:05:00|8885|8882.6|8888.7|8886.3|8893.4|8891|8882.9|8880.7|499
1732579800000|2024-11-26 00:10:00|8888.8|8886.4|8891.5|8889.1|8891.6|8889.2|8884|8881.7|498
1732580100000|2024-11-26 00:15:00|8891|8889.5|8889.2|8887.7|8894.9|8892.5|8887.6|8885.2|556
1732580400000|2024-11-26 00:20:00|8889.3|8887.8|8881.9|8880.4|8889.5|8888|8880.8|8879.3|506
1732580700000|2024-11-26 00:25:00|8881.7|8880.2|8881.3|8879.8|8884.3|8882.8|8880.9|8879.4|336
1732581000000|2024-11-26 00:30:00|8881.4|8879.9|8879.9|8878.4|8882.1|8880.6|8876.1|8874.6|394
1732581300000|2024-11-26 00:35:00|8880|8878.5|8881.6|8880.1|8884.7|8883.2|8879.3|8877.8|366
1732581600000|2024-11-26 00:40:00|8881.8|8880.3|8882.9|8881.4|8884.4|8882.9|8880.3|8878.8|326
1732581900000|2024-11-26 00:45:00|8882.7|8881.2|8884.9|8883.4|8884.9|8883.4|8880.4|8878.9|287
1732582200000|2024-11-26 00:50:00|8885.1|8883.6|8884|8882.5|8885.1|8883.6|8881.6|8880.1|345
1732582500000|2024-11-26 00:55:00|8884.2|8882.7|8888|8886.5|8888.8|8887.3|8883.4|8881.9|361
1732582800000|2024-11-26 01:00:00|8888.1|8886.6|8891.1|8888.7|8891.1|8889.5|8884.7|8883.2|535
1732583100000|2024-11-26 01:05:00|8890.9|8889.4|8889.3|8887.8|8891.6|8889.6|8887|8885|385
1732583400000|2024-11-26 01:10:00|8889.4|8887|8885.8|8883.4|8889.4|8887.5|8884.1|8881.9|292
1732583700000|2024-11-26 01:15:00|8885.7|8883.3|8880.8|8878.4|8885.7|8883.6|8880|8877.7|335
1732584000000|2024-11-26 01:20:00|8880.9|8878.5|8880.6|8878.2|8882.3|8880.5|8878.3|8875.9|312
1732584300000|2024-11-26 01:25:00|8880.5|8878.1|8880.4|8878.9|8882.9|8881.4|8879.1|8877|278
1732584600000|2024-11-26 01:30:00|8880.2|8878.7|8876|8873.6|8881.8|8880.3|8875.2|8872.8|368
1732584900000|2024-11-26 01:35:00|8875.9|8873.5|8880|8877.6|8880|8877.6|8875.1|8872.7|295
1732585200000|2024-11-26 01:40:00|8879.9|8877.5|8879.6|8878.1|8882|8880|8878.9|8876.5|213
1732585500000|2024-11-26 01:45:00|8879.4|8877.9|8879.6|8878.1|8880.8|8879.3|8878.4|8876.9|164
1732585800000|2024-11-26 01:50:00|8879.5|8878|8879.6|8878.1|8879.6|8878.1|8876.7|8875.2|179
1732586100000|2024-11-26 01:55:00|8879.5|8878|8879.2|8877.7|8880.8|8879.3|8878.2|8876.7|171
1732586400000|2024-11-26 02:00:00|8879.1|8877.6|8882.4|8880.9|8883.1|8881.6|8879.1|8877.6|168
1732586700000|2024-11-26 02:05:00|8882.6|8881.1|8882.3|8880.8|8883.7|8882.2|8881.8|8880.3|154
1732587000000|2024-11-26 02:10:00|8882.1|8880.6|8881.1|8879.6|8882.1|8880.6|8880.6|8879.1|145
1732587300000|2024-11-26 02:15:00|8881|8879.5|8880.1|8878.6|8882|8880.5|8879.4|8877.9|149
1732587600000|2024-11-26 02:20:00|8879.9|8878.4|8879.5|8878|8880.8|8879.3|8878|8876.5|147
1732587900000|2024-11-26 02:25:00|8879.4|8877.9|8880|8878.5|8880.7|8879.2|8878.8|8877.3|120
1732588200000|2024-11-26 02:30:00|8879.9|8878.4|8880.7|8879.2|8881.1|8879.6|8878.7|8877.1|102
1732588500000|2024-11-26 02:35:00|8880.6|8879.1|8880.7|8879.2|8881.7|8880.2|8880.1|8878.6|99
1732588800000|2024-11-26 02:40:00|8880.8|8879.3|8880.6|8879.1|8882.3|8880.8|8879|8877.5|146
1732589100000|2024-11-26 02:45:00|8881|8878.6|8880.5|8879|8883.4|8881.5|8877.6|8876.1|217
1732589400000|2024-11-26 02:50:00|8880.4|8878.9|8879.5|8878|8882.4|8880.9|8879.5|8878|185
1732589700000|2024-11-26 02:55:00|8879.4|8877.9|8879.8|8878.3|8880|8878.5|8878.4|8876.9|131
1732590000000|2024-11-26 03:00:00|8879.9|8878.4|8881.3|8879.8|8882|8880.5|8879.8|8878.3|152
1732590300000|2024-11-26 03:05:00|8881.4|8879.9|8876.3|8874.8|8882.1|8880.6|8876.2|8874.7|158
1732590600000|2024-11-26 03:10:00|8876|8874.5|8875.5|8874|8878.3|8876.8|8875|8873.5|168
1732590900000|2024-11-26 03:15:00|8875.6|8874.1|8877.5|8876|8878|8876.5|8874.5|8873|138
1732591200000|2024-11-26 03:20:00|8877.6|8876.1|8875.6|8874.1|8877.7|8876.2|8875.1|8873.6|110
1732591500000|2024-11-26 03:25:00|8875.5|8874|8876.4|8874.9|8876.7|8875.2|8875.2|8873.7|100
1732591800000|2024-11-26 03:30:00|8876.7|8875.2|8874.1|8872.6|8876.7|8875.2|8873.6|8872.1|105
1732592100000|2024-11-26 03:35:00|8874|8872.5|8872.7|8871.2|8874|8872.5|8872.4|8870.9|93
1732592400000|2024-11-26 03:40:00|8872.6|8871.1|8871.2|8869.7|8872.6|8871.1|8869.9|8868.4|78
1732592700000|2024-11-26 03:45:00|8871.5|8870|8869.9|8868.4|8872.1|8870.6|8869.7|8868.2|106
1732593000000|2024-11-26 03:50:00|8869.8|8868.3|8869|8867.5|8870.3|8868.8|8868.9|8867.4|70
1732593300000|2024-11-26 03:55:00|8869.1|8867.6|8869.1|8867.6|8870.1|8868.6|8868.8|8867.3|90
1732593600000|2024-11-26 04:00:00|8869|8867.5|8864.6|8863.1|8869.2|8867.7|8864.5|8863|163
1732593900000|2024-11-26 04:05:00|8864.5|8863|8863.8|8862.3|8865.8|8864.3|8863.3|8861.4|111
1732594200000|2024-11-26 04:10:00|8863.7|8862.2|8867.9|8866.4|8868|8866.4|8863.6|8862.1|109
1732594500000|2024-11-26 04:15:00|8868|8866.5|8868.9|8866.5|8868.9|8866.9|8867.3|8865.8|92
1732594800000|2024-11-26 04:20:00|8868.3|8866.8|8868.8|8867.3|8868.9|8867.4|8867.2|8865.7|96
1732595100000|2024-11-26 04:25:00|8869.2|8866.8|8868.5|8867|8869.9|8868|8868.1|8866.6|84
1732595400000|2024-11-26 04:30:00|8868.6|8867.1|8870.5|8869|8871|8869.5|8868.6|8867.1|86
1732595700000|2024-11-26 04:35:00|8870.6|8869.1|8869.5|8868|8871.5|8870|8869.3|8867.8|76
1732596000000|2024-11-26 04:40:00|8869.4|8867.9|8870|8867.6|8870.1|8868.4|8869.1|8867.4|52
1732596300000|2024-11-26 04:45:00|8869.7|8868.2|8870.1|8868.6|8871.3|8869.8|8869.6|8868.1|80
1732596600000|2024-11-26 04:50:00|8870.2|8868.7|8870.5|8869|8871|8869.5|8869.8|8868.3|59
1732596900000|2024-11-26 04:55:00|8870.9|8869.4|8871|8869.5|8871.5|8870|8870.6|8869.1|71
1732597200000|2024-11-26 05:00:00|8870.9|8869.4|8869.9|8868.4|8871.3|8869.8|8868.9|8867.4|62
1732597500000|2024-11-26 05:05:00|8869.8|8868.3|8870.5|8869|8870.6|8869.1|8869.5|8868|48
1732597800000|2024-11-26 05:10:00|8870.3|8868.8|8870.5|8869|8871.2|8869.7|8868.1|8866.6|139
1732598100000|2024-11-26 05:15:00|8869.7|8868.2|8869.2|8867.7|8869.9|8868.4|8868.4|8866.9|109
1732598400000|2024-11-26 05:20:00|8869.3|8867.8|8870.4|8868.9|8871|8869.5|8869.3|8867.8|68
1732598700000|2024-11-26 05:25:00|8870.1|8868.6|8870.3|8868.8|8871.2|8869.7|8869.9|8868.4|73
1732599000000|2024-11-26 05:30:00|8870.2|8868.7|8868.5|8867|8870.2|8868.7|8867.7|8866.2|112
1732599300000|2024-11-26 05:35:00|8868.8|8867.3|8868.1|8866.6|8869.3|8867.8|8867.9|8866.4|90
1732599600000|2024-11-26 05:40:00|8868.2|8866.7|8869|8867.5|8869|8867.5|8867.7|8866.2|92
1732599900000|2024-11-26 05:45:00|8869.1|8867.6|8869.7|8868.2|8870.3|8868.8|8868.8|8867.3|89
1732600200000|2024-11-26 05:50:00|8869.6|8868.1|8869.8|8868.3|8870.6|8869.1|8868.9|8867.4|78
1732600500000|2024-11-26 05:55:00|8869.7|8868.2|8871.3|8869.8|8871.4|8869.9|8869.3|8867.8|127
1732600800000|2024-11-26 06:00:00|8871.4|8869.9|8868.6|8867.1|8871.6|8870.1|8867.8|8866.3|114
1732601100000|2024-11-26 06:05:00|8868.5|8867|8869.3|8867.8|8870.4|8868.9|8868|8866.5|96
1732601400000|2024-11-26 06:10:00|8869.2|8867.7|8869.7|8868.2|8870|8868.5|8867.5|8866|136
1732601700000|2024-11-26 06:15:00|8869.8|8868.3|8871.3|8869.8|8871.5|8870|8869.5|8868|85
1732602000000|2024-11-26 06:20:00|8871.6|8870.1|8871.1|8869.6|8872.1|8870.6|8870.8|8869.3|96
1732602300000|2024-11-26 06:25:00|8871.2|8869.7|8871.2|8869.7|8871.5|8870|8869.2|8866.8|110
1732602600000|2024-11-26 06:30:00|8871.1|8869.6|8872.1|8870.6|8872.2|8870.7|8870.8|8869.3|109
1732602900000|2024-11-26 06:35:00|8872|8870.5|8870.9|8869.4|8872|8870.5|8870.1|8868.6|99
1732603200000|2024-11-26 06:40:00|8870.8|8869.3|8870.8|8869.3|8871.9|8870.4|8870.7|8869.2|103
1732603500000|2024-11-26 06:45:00|8870.7|8869.2|8873.6|8872.1|8874.3|8872.8|8870.5|8869|124
1732603800000|2024-11-26 06:50:00|8873.5|8872|8874.1|8872.6|8875.5|8874|8873.5|8872|123
1732604100000|2024-11-26 06:55:00|8874.2|8872.7|8874.9|8873.4|8875.1|8873.6|8873|8871.5|114
1732604400000|2024-11-26 07:00:00|8874.4|8872.9|8876.3|8874.8|8877.8|8876.2|8873.8|8872.3|339
1732604700000|2024-11-26 07:05:00|8876.2|8874.7|8875.2|8873.7|8877.2|8875.7|8873.7|8872.2|259
1732605000000|2024-11-26 07:10:00|8875.5|8874|8872.6|8871.1|8876.3|8874.8|8872.3|8870.8|198
1732605300000|2024-11-26 07:15:00|8872.7|8871.2|8872.5|8871|8874.9|8873.4|8872.2|8870.7|270
1732605600000|2024-11-26 07:20:00|8872.4|8870.9|8874.9|8873.4|8874.9|8873.4|8871.1|8869.6|186
1732605900000|2024-11-26 07:25:00|8875|8873.5|8876.2|8874.7|8878|8876.5|8874.8|8873.3|231
1732606200000|2024-11-26 07:30:00|8876.1|8874.6|8875|8873.5|8876.8|8875.3|8873.9|8872|222
1732606500000|2024-11-26 07:35:00|8875.1|8873.6|8872.9|8871.4|8875.6|8874.1|8871.7|8870.2|213
1732606800000|2024-11-26 07:40:00|8872.8|8871.3|8870.1|8868.6|8874|8872.5|8869.9|8868.4|163
1732607100000|2024-11-26 07:45:00|8870.2|8868.7|8872.2|8870.7|8872.2|8870.7|8869.1|8867.6|168
1732607400000|2024-11-26 07:50:00|8872.3|8870.8|8870.6|8869.1|8872.7|8871.2|8869.9|8868.4|129
1732607700000|2024-11-26 07:55:00|8870.7|8869.2|8873|8871.5|8873.3|8871.8|8869.8|8868.3|226
1732608000000|2024-11-26 08:00:00|8872.9|8871.4|8869.8|8868.3|8872.9|8871.4|8868.8|8867.3|315
1732608300000|2024-11-26 08:05:00|8869.7|8868.2|8867.4|8865.9|8869.8|8868.3|8866.8|8865.3|244
1732608600000|2024-11-26 08:10:00|8867.5|8866|8870.6|8869.1|8871.7|8870.2|8866.4|8864.9|275
1732608900000|2024-11-26 08:15:00|8870.5|8869|8866.6|8865.1|8871.4|8869.9|8866.4|8864.9|278
1732609200000|2024-11-26 08:20:00|8866.5|8865|8864|8862.5|8866.5|8865|8863.4|8861.9|209
1732609500000|2024-11-26 08:25:00|8864.1|8862.6|8865.5|8864|8866.1|8864.6|8863.2|8861.7|196
1732609800000|2024-11-26 08:30:00|8865.2|8863.7|8864.4|8862.9|8865.8|8864.3|8862.1|8860.6|190
1732610100000|2024-11-26 08:35:00|8864.3|8862.8|8866.8|8865.3|8866.8|8865.3|8863.8|8862.3|202
1732610400000|2024-11-26 08:40:00|8866.9|8865.4|8866.4|8864.9|8867.4|8865.9|8865.6|8864.1|189
1732610700000|2024-11-26 08:45:00|8866.3|8864.8|8866|8864.5|8867.4|8865.9|8865|8863.5|161
1732611000000|2024-11-26 08:50:00|8865.9|8864.4|8865.1|8863.6|8867.5|8866|8865.1|8863.6|161
1732611300000|2024-11-26 08:55:00|8865.2|8863.7|8865.9|8864.4|8866.2|8864.7|8863.9|8862.4|229
1732611600000|2024-11-26 09:00:00|8865.8|8864.3|8859|8857.5|8866.5|8865|8859|8857.5|327
1732611900000|2024-11-26 09:05:00|8858.9|8857.4|8860.2|8858.7|8860.9|8859.4|8857.5|8856|271
1732612200000|2024-11-26 09:10:00|8860.3|8858.8|8857.8|8856.3|8862.2|8860.7|8855.9|8854.4|312
1732612500000|2024-11-26 09:15:00|8857.7|8856.2|8862.4|8860.9|8862.4|8860.9|8857.5|8856|206
1732612800000|2024-11-26 09:20:00|8862.3|8860.8|8860.4|8858.9|8862.9|8861.4|8860.4|8858.9|190
1732613100000|2024-11-26 09:25:00|8860.6|8859.1|8864.6|8863.1|8864.8|8863.3|8860.3|8858.8|169
1732613400000|2024-11-26 09:30:00|8864.7|8863.2|8867.3|8865.8|8867.8|8866.3|8863.4|8861.9|203
1732613700000|2024-11-26 09:35:00|8867.2|8865.7|8865.1|8863.6|8868.2|8866.7|8863.7|8862.2|227
1732614000000|2024-11-26 09:40:00|8864.9|8863.4|8860.2|8858.7|8865.3|8863.8|8860.2|8858.7|172
1732614300000|2024-11-26 09:45:00|8860.1|8858.6|8857.6|8856.1|8860.9|8859.4|8857.5|8856|194
1732614600000|2024-11-26 09:50:00|8857.5|8856|8860|8858.5|8860.7|8859.2|8857.2|8855.7|193
1732614900000|2024-11-26 09:55:00|8860.1|8858.6|8860.3|8858.8|8862.1|8860.6|8860|8858.5|178
1732615200000|2024-11-26 10:00:00|8860.2|8858.7|8862.9|8861.4|8862.9|8861.4|8858.6|8857.1|231
1732615500000|2024-11-26 10:05:00|8863|8861.5|8861.5|8860|8863|8861.5|8861|8859.5|165
1732615800000|2024-11-26 10:10:00|8861.4|8859.9|8862|8860.5|8862.7|8861.2|8860.1|8858.6|153
1732616100000|2024-11-26 10:15:00|8862.1|8860.6|8861.5|8860|8863.9|8862.4|8861.3|8859.8|160
1732616400000|2024-11-26 10:20:00|8861.3|8859.8|8860.6|8859.1|8862|8860.5|8859.5|8858|174
1732616700000|2024-11-26 10:25:00|8860.5|8859|8860.1|8858.6|8860.8|8859.3|8859.8|8858.3|107
1732617000000|2024-11-26 10:30:00|8860.2|8858.7|8856|8854.5|8860.6|8859.1|8855.8|8854.3|152
1732617300000|2024-11-26 10:35:00|8855.9|8854.4|8857.8|8856.3|8858.2|8856.7|8855.6|8854.1|113
1732617600000|2024-11-26 10:40:00|8857.9|8856.4|8856.6|8855.1|8858.3|8856.8|8856.2|8854.7|130
1732617900000|2024-11-26 10:45:00|8856.7|8855.2|8853.8|8852.3|8857|8855.5|8853.6|8852.1|135
1732618200000|2024-11-26 10:50:00|8853.9|8852.4|8854.1|8852.6|8854.7|8853.2|8852.6|8851.1|114
1732618500000|2024-11-26 10:55:00|8854|8852.5|8855.8|8854.3|8856|8854.5|8852.9|8851.4|121
1732618800000|2024-11-26 11:00:00|8855.9|8854.4|8855.6|8854.1|8856.5|8855|8854.2|8852.7|168
1732619100000|2024-11-26 11:05:00|8855.7|8854.2|8856.2|8854.7|8857|8855.5|8855.4|8853.9|127
1732619400000|2024-11-26 11:10:00|8856.1|8854.6|8856.3|8854.8|8856.4|8854.9|8854.9|8853.4|133
1732619700000|2024-11-26 11:15:00|8856.4|8854.9|8857.6|8856.1|8857.9|8856.4|8855.6|8854.1|116
1732620000000|2024-11-26 11:20:00|8857.7|8856.2|8862.6|8861.1|8862.6|8861.1|8857.7|8856.2|134
1732620300000|2024-11-26 11:25:00|8862.5|8861|8862.6|8861.1|8864|8862.5|8860.4|8858.9|187
1732620600000|2024-11-26 11:30:00|8862.7|8861.2|8861.5|8860|8864.5|8863|8860.5|8859|163
1732620900000|2024-11-26 11:35:00|8861.4|8859.9|8861.2|8859.7|8861.6|8860.1|8859.2|8857.7|169
1732621200000|2024-11-26 11:40:00|8861.3|8859.8|8860.2|8858.7|8862.8|8861.3|8860.1|8858.6|152
1732621500000|2024-11-26 11:45:00|8860.1|8858.6|8859.4|8857.9|8861.6|8860.1|8858.8|8857.3|190
1732621800000|2024-11-26 11:50:00|8859.3|8857.8|8862.4|8860.9|8863|8861.5|8859.2|8857.7|135
1732622100000|2024-11-26 11:55:00|8862.3|8860.8|8862.7|8861.2|8864.2|8862.7|8861.2|8859.7|183
1732622400000|2024-11-26 12:00:00|8862.6|8861.1|8862.5|8861|8864.7|8863.2|8861.8|8860.3|172
1732622700000|2024-11-26 12:05:00|8862.6|8861.1|8863.2|8861.7|8863.6|8862.1|8861.7|8860.2|252
1732623000000|2024-11-26 12:10:00|8863.1|8861.6|8855.3|8853.8|8863.1|8861.6|8854.6|8852.8|274
1732623300000|2024-11-26 12:15:00|8855|8853.5|8847.9|8846.4|8856.6|8855.1|8844.6|8843.1|585
1732623600000|2024-11-26 12:20:00|8848|8846.5|8847|8845.5|8849.5|8848|8845|8843.5|467
1732623900000|2024-11-26 12:25:00|8846.9|8845.4|8848.9|8847.4|8850.3|8848.8|8845.1|8843.6|408
1732624200000|2024-11-26 12:30:00|8848.8|8847.3|8847.4|8845.9|8849.6|8848.1|8844.2|8842.7|394
1732624500000|2024-11-26 12:35:00|8847.3|8845.8|8844|8842.5|8847.6|8846.1|8843.3|8841.8|392
1732624800000|2024-11-26 12:40:00|8844.3|8842.8|8850.4|8848.9|8851.7|8850.2|8844.3|8842.8|333
1732625100000|2024-11-26 12:45:00|8850.3|8848.8|8853|8851.5|8853.4|8851.9|8848.5|8847|333
1732625400000|2024-11-26 12:50:00|8853.1|8851.6|8854.3|8852.8|8854.6|8853.1|8851.2|8849.7|286
1732625700000|2024-11-26 12:55:00|8854.4|8852.9|8855.8|8854.3|8858.6|8857.1|8854.1|8852.6|326
1732626000000|2024-11-26 13:00:00|8855.9|8854.4|8849.9|8848.4|8856.7|8855.2|8848.1|8846.6|554
1732626300000|2024-11-26 13:05:00|8849.7|8848.2|8852.8|8851.3|8854.6|8852.8|8849.4|8847.9|398
1732626600000|2024-11-26 13:10:00|8853|8851.5|8854|8852.5|8857.2|8855.7|8852.4|8850.9|355
1732626900000|2024-11-26 13:15:00|8853.8|8852.3|8855.2|8853.7|8855.6|8854.1|8850.4|8848.9|358
1732627200000|2024-11-26 13:20:00|8855.1|8853.6|8860.9|8859.4|8864|8862.5|8854.6|8853.1|497
1732627500000|2024-11-26 13:25:00|8861.1|8859.6|8865.2|8863.7|8865.6|8864.1|8861.1|8859.6|370
1732627800000|2024-11-26 13:30:00|8864.9|8863.4|8862|8860.5|8867.7|8866.2|8861.4|8859.9|309
1732628100000|2024-11-26 13:35:00|8862.1|8860.6|8859.3|8857.8|8863.6|8862.1|8859|8857.5|304
1732628400000|2024-11-26 13:40:00|8859.6|8858.1|8858.1|8856.6|8861.5|8860|8857.3|8855.6|251
1732628700000|2024-11-26 13:45:00|8858.2|8856.7|8858.7|8857.2|8859.5|8858|8855.7|8854.2|258
1732629000000|2024-11-26 13:50:00|8858.5|8857|8862.1|8860.6|8862.3|8860.8|8857.9|8856.4|344
1732629300000|2024-11-26 13:55:00|8862|8860.5|8866.7|8865.2|8868.2|8866.7|8861.5|8860|286
1732629600000|2024-11-26 14:00:00|8866.6|8865.1|8871.9|8870.4|8872.7|8871.2|8866.6|8865.1|332
1732629900000|2024-11-26 14:05:00|8872|8870.5|8870|8868.5|8875.1|8873.6|8869.6|8868.1|355
1732630200000|2024-11-26 14:10:00|8870.1|8868.6|8871.8|8870.3|8872.7|8871.2|8869.3|8867.8|282
1732630500000|2024-11-26 14:15:00|8871.6|8870.1|8870.7|8869.2|8874|8872.5|8869.4|8867.9|382
1732630800000|2024-11-26 14:20:00|8870.6|8869.1|8868|8866.5|8872.4|8870.9|8867|8865.5|357
1732631100000|2024-11-26 14:25:00|8868.1|8866.6|8870.4|8868.9|8871.5|8870|8867.5|8866|246
1732631400000|2024-11-26 14:30:00|8870.6|8869.1|8873.9|8872.4|8875.2|8873.7|8870.4|8868.9|408
1732631700000|2024-11-26 14:35:00|8874|8872.5|8871.7|8870.2|8876.7|8875.2|8871|8869.5|395
1732632000000|2024-11-26 14:40:00|8871.6|8870.1|8870.5|8869|8875.9|8874.4|8870.2|8868.7|469
1732632300000|2024-11-26 14:45:00|8870.4|8868.9|8872.1|8870.6|8874.4|8872.9|8870.4|8868.9|394
1732632600000|2024-11-26 14:50:00|8872.2|8870.7|8872.5|8871|8874.6|8873.1|8871.9|8870.4|322
1732632900000|2024-11-26 14:55:00|8872.4|8870.9|8870.6|8866.9|8873.2|8871.7|8870.1|8866.9|293
1732633200000|2024-11-26 15:00:00|8870.7|8867|8875.1|8873.6|8875.3|8873.8|8865|8863.1|521
1732633500000|2024-11-26 15:05:00|8875.2|8873.7|8873.9|8872.4|8876.2|8874.7|8870.3|8868.8|567
1732633800000|2024-11-26 15:10:00|8874.1|8872.6|8874.1|8872.6|8875.3|8873.8|8872.6|8871.1|368
1732634100000|2024-11-26 15:15:00|8874.2|8872.7|8874.5|8873|8874.8|8873.3|8871.1|8869.6|347
1732634400000|2024-11-26 15:20:00|8874.4|8872.9|8879.2|8877.7|8880.7|8879.2|8874|8872.5|328
1732634700000|2024-11-26 15:25:00|8879|8877.5|8883.3|8881.8|8884.6|8883.1|8878.4|8876.9|342
1732635000000|2024-11-26 15:30:00|8883.4|8881.9|8880.4|8878.9|8883.5|8882|8878.4|8876.9|315
1732635300000|2024-11-26 15:35:00|8880.3|8878.8|8881.2|8879.7|8883.3|8881.5|8879.4|8877.9|345
1732635600000|2024-11-26 15:40:00|8881|8879.5|8878.1|8876.6|8881|8879.5|8877|8875.5|314
1732635900000|2024-11-26 15:45:00|8878.2|8876.7|8873.9|8872.4|8879|8877.5|8871.5|8869.6|443
1732636200000|2024-11-26 15:50:00|8874|8872.5|8874.6|8873.1|8875.9|8874.4|8871|8869.5|624
1732636500000|2024-11-26 15:55:00|8875|8873.5|8875.9|8874.4|8877.1|8875.6|8873.3|8871.8|704
1732636800000|2024-11-26 16:00:00|8875.6|8874.1|8876.6|8875.1|8878.1|8876.6|8874.1|8872.6|594
1732637100000|2024-11-26 16:05:00|8876.5|8875|8879.4|8877.9|8883.2|8881.7|8876.3|8874.8|342
1732637400000|2024-11-26 16:10:00|8879.5|8878|8883.2|8881.7|8883.6|8882.1|8876.2|8874.7|395
1732637700000|2024-11-26 16:15:00|8883.1|8881.6|8883.3|8881.8|8884.2|8882.7|8880.4|8878.9|325
1732638000000|2024-11-26 16:20:00|8883.4|8881.9|8881.6|8880.1|8885.5|8884|8881.6|8880.1|261
1732638300000|2024-11-26 16:25:00|8881.5|8880|8881.3|8879.8|8883|8881.5|8880.3|8878.8|337
1732638600000|2024-11-26 16:30:00|8881.4|8879.9|8879|8877.5|8881.8|8880.3|8878.5|8877|287
1732638900000|2024-11-26 16:35:00|8878.9|8877.4|8877.1|8875.6|8879.7|8878.2|8875.4|8873.9|261
1732639200000|2024-11-26 16:40:00|8877|8875.5|8878.8|8877.3|8879|8877.5|8873.8|8872.3|288
1732639500000|2024-11-26 16:45:00|8878.4|8876.9|8877.6|8876.1|8878.4|8876.9|8875.1|8873.6|219
1732639800000|2024-11-26 16:50:00|8877.9|8876.4|8875.2|8873.7|8878.4|8876.9|8874.7|8873.2|325
1732640100000|2024-11-26 16:55:00|8875.3|8873.8|8876.8|8875.3|8877.1|8875.6|8873.9|8872.4|238
1732640400000|2024-11-26 17:00:00|8876.9|8875.4|8878.2|8876.7|8878.6|8877.1|8876.4|8874.9|268
1732640700000|2024-11-26 17:05:00|8878.1|8876.6|8877.3|8875.8|8878.9|8877.4|8875.6|8874.1|241
1732641000000|2024-11-26 17:10:00|8877.4|8875.9|8876|8874.5|8877.5|8876|8874.1|8872.6|208
1732641300000|2024-11-26 17:15:00|8875.8|8874.3|8876.9|8875.4|8878.6|8877.1|8875.6|8874.1|167
1732641600000|2024-11-26 17:20:00|8877.4|8875.9|8879.6|8878.1|8880.4|8878.9|8877.3|8875.8|174
1732641900000|2024-11-26 17:25:00|8879.5|8878|8879.9|8878.4|8880.8|8878.9|8879|8877.5|221
1732642200000|2024-11-26 17:30:00|8880|8878.5|8878.5|8877|8880|8878.5|8877.4|8875.9|193
1732642500000|2024-11-26 17:35:00|8878.4|8876.9|8879.8|8878.3|8880.3|8878.8|8878.2|8876.7|169
1732642800000|2024-11-26 17:40:00|8879.7|8878.2|8881.6|8880.1|8882.2|8880.7|8878.9|8877.4|223
1732643100000|2024-11-26 17:45:00|8881.4|8879.9|8881.4|8879.9|8882.2|8880.7|8880.8|8879.3|155
1732643400000|2024-11-26 17:50:00|8881.3|8879.8|8880.9|8879.4|8881.4|8879.9|8880.2|8878.7|183
1732643700000|2024-11-26 17:55:00|8881|8879.5|8880.7|8879.2|8881.1|8879.6|8879.5|8878|159
1732644000000|2024-11-26 18:00:00|8880.6|8879.1|8880.8|8879.3|8881.5|8880|8879.3|8877.8|219
1732644300000|2024-11-26 18:05:00|8880.9|8879.4|8882.8|8881.3|8883.2|8881.7|8880.8|8879.3|209
1732644600000|2024-11-26 18:10:00|8882.9|8881.4|8884.4|8882|8885.1|8883.6|8882.4|8880.9|224
1732644900000|2024-11-26 18:15:00|8884.1|8882.6|8886.7|8885.2|8887.2|8885.7|8882.8|8881.3|193
1732645200000|2024-11-26 18:20:00|8886.8|8885.3|8885.2|8883.7|8887|8885.5|8883.5|8882|179
1732645500000|2024-11-26 18:25:00|8885|8883.5|8886.7|8885.2|8887.2|8885.7|8884.2|8882.7|171
1732645800000|2024-11-26 18:30:00|8886.8|8885.3|8887|8885.5|8887.8|8886.3|8885|8883.5|146
1732646100000|2024-11-26 18:35:00|8887.1|8885.6|8885.9|8884.4|8887.1|8885.6|8884.3|8882.8|141
1732646400000|2024-11-26 18:40:00|8886|8884.5|8883|8881.5|8886|8884.5|8882.6|8881.1|163
1732646700000|2024-11-26 18:45:00|8882.9|8881.4|8883.2|8881.7|8884|8882.5|8881.6|8880.1|158
1732647000000|2024-11-26 18:50:00|8883.3|8881.8|8885.5|8884|8885.7|8884.2|8882.8|8881.3|163
1732647300000|2024-11-26 18:55:00|8885.6|8884.1|8885.5|8880.5|8886|8884.1|8884|8880|128
1732647600000|2024-11-26 19:00:00|8885.3|8880.3|8879.1|8877.6|8887.2|8882.2|8878.1|8876.6|276
1732647900000|2024-11-26 19:05:00|8878.4|8876.9|8880.8|8879.3|8881.5|8880|8877.2|8875.7|245
1732648200000|2024-11-26 19:10:00|8880.6|8879.1|8879.6|8878.1|8882.2|8880.7|8874.7|8873.2|423
1732648500000|2024-11-26 19:15:00|8879.9|8878.4|8882|8880.5|8883.6|8882.1|8879.9|8878.4|268
1732648800000|2024-11-26 19:20:00|8882.3|8880.8|8884|8882.5|8885|8883.5|8881.8|8880.3|196
1732649100000|2024-11-26 19:25:00|8884.2|8882.7|8884.4|8882.9|8884.5|8883|8882.2|8880.7|179
1732649400000|2024-11-26 19:30:00|8884.5|8883|8883.7|8882.2|8885.8|8884.3|8882.6|8881.1|222
1732649700000|2024-11-26 19:35:00|8883.8|8882.3|8882.1|8880.6|8884.2|8882.7|8881.3|8879.8|154
1732650000000|2024-11-26 19:40:00|8881.7|8880.2|8880.1|8878.6|8882.2|8880.7|8879.9|8878.4|151
1732650300000|2024-11-26 19:45:00|8880|8878.5|8878|8876.5|8880|8878.5|8877.8|8876.3|160
1732650600000|2024-11-26 19:50:00|8878.1|8876.6|8875|8873.5|8879.1|8877.6|8874.4|8872.9|226
1732650900000|2024-11-26 19:55:00|8874.8|8873.3|8873.9|8872.4|8875.2|8873.7|8872.2|8870.7|215
1732651200000|2024-11-26 20:00:00|8873.8|8872.3|8873.5|8872|8874.1|8872.6|8872|8870.5|196
1732651500000|2024-11-26 20:05:00|8873.4|8871.9|8873.7|8872.2|8874.4|8872.9|8872.5|8871|128
1732651800000|2024-11-26 20:10:00|8873.9|8872.4|8873.6|8872.1|8874.1|8872.6|8872.2|8870.7|110
1732652100000|2024-11-26 20:15:00|8873.8|8872.3|8873.2|8871.7|8874.2|8872.7|8871.7|8870.2|95
1732652400000|2024-11-26 20:20:00|8873.3|8871.8|8874.6|8873.1|8875.3|8873.8|8873.3|8871.8|116
1732652700000|2024-11-26 20:25:00|8874.5|8873|8875|8873.5|8875.3|8873.8|8873.6|8872.1|112
1732653000000|2024-11-26 20:30:00|8874.8|8873.3|8874|8872.5|8874.8|8873.3|8872.5|8871|138
1732653300000|2024-11-26 20:35:00|8874.1|8872.6|8875.6|8874.1|8876.3|8874.8|8873.9|8872.4|93
1732653600000|2024-11-26 20:40:00|8875.3|8873.8|8873.5|8872|8875.3|8873.8|8873.4|8871.9|84
1732653900000|2024-11-26 20:45:00|8873.8|8872.3|8873.7|8872.2|8874.1|8872.6|8873|8871.5|80
1732654200000|2024-11-26 20:50:00|8873.8|8872.3|8873.4|8871.9|8875.3|8873.8|8873.3|8871.8|166
1732654500000|2024-11-26 20:55:00|8873.5|8872|8870.5|8869|8873.5|8872|8870|8868.5|215
1732654800000|2024-11-26 21:00:00|8870.7|8869.2|8871.1|8869.6|8871.1|8869.6|8868.9|8867.4|124
1732655100000|2024-11-26 21:05:00|8871.2|8869.7|8870.8|8869.3|8872.1|8870.6|8870.5|8869|70
1732655400000|2024-11-26 21:10:00|8870.7|8869.2|8867.5|8866|8870.9|8869.4|8866.8|8865.3|105
1732655700000|2024-11-26 21:15:00|8867.6|8866.1|8867.1|8865.6|8867.9|8866.4|8866.4|8864.4|67
1732656000000|2024-11-26 21:20:00|8867|8865.5|8865.8|8864.3|8867|8865.5|8865.5|8864|100
1732656300000|2024-11-26 21:25:00|8865.6|8864.1|8865.2|8863.7|8866.9|8865.2|8865.1|8863.2|92
1732656600000|2024-11-26 21:30:00|8865.5|8864|8865.5|8864|8866|8864.5|8864.5|8863|55
1732656900000|2024-11-26 21:35:00|8865.6|8864.1|8866|8863.6|8867|8864.9|8865.5|8863.6|33
1732657200000|2024-11-26 21:40:00|8865.8|8863.4|8865.8|8863.4|8867|8864.9|8865.2|8862.8|100
1732657500000|2024-11-26 21:45:00|8865.6|8863.2|8866.4|8864|8866.4|8864|8865.5|8863.1|57
1732657800000|2024-11-26 21:50:00|8866.5|8864.1|8866.3|8863.9|8867|8864.6|8866|8863.6|93
1732658100000|2024-11-26 21:55:00|8867.1|8863.2|8868.6|8862.1|8868.8|8863.5|8866.4|8862|110
1732658400000|2024-11-26 22:00:00|8869.4|8862.9|8868.9|8862.4|8869.5|8863|8868.9|8862.4|3
1732658700000|2024-11-26 22:05:00|8870.8|8864.3|8869.6|8863.1|8873.5|8867|8866.4|8859.9|559
1732659000000|2024-11-26 22:10:00|8871.6|8865.1|8869|8862.5|8872.9|8866.4|8866.2|8859.7|639
1732659300000|2024-11-26 22:15:00|8869.9|8863.4|8870.6|8864.1|8875.5|8869|8864.5|8858|684
1732659600000|2024-11-26 22:20:00|8870.7|8864.2|8869.5|8863|8873.6|8867.1|8867.1|8860.6|697
1732659900000|2024-11-26 22:25:00|8869.9|8863.4|8869.8|8863.3|8870.4|8863.9|8869.2|8862.7|255
1732660200000|2024-11-26 22:30:00|8869.5|8863|8870.2|8863.7|8870.4|8863.9|8869.3|8862.8|90
1732660500000|2024-11-26 22:35:00|8870|8863.5|8867.8|8861.3|8870.9|8864.4|8867.7|8861.2|44
1732660800000|2024-11-26 22:40:00|8867.7|8861.2|8869.4|8862.9|8869.5|8863|8866.7|8860.2|127
1732661100000|2024-11-26 22:45:00|8869.5|8863|8870|8863.5|8871.5|8865|8869.2|8862.7|116
1732661400000|2024-11-26 22:50:00|8870.4|8863.9|8868|8861.5|8870.6|8864.1|8868|8861.5|94
1732661700000|2024-11-26 22:55:00|8868.1|8861.6|8870.7|8864.2|8871.9|8865.4|8868|8861.5|59
1732662000000|2024-11-26 23:00:00|8870.3|8863.8|8867.2|8861.3|8871.8|8865.3|8866.3|8859.8|120
1732662300000|2024-11-26 23:05:00|8866.5|8862|8865.7|8863.3|8868.1|8864|8865.1|8862|84
1732662600000|2024-11-26 23:10:00|8865.8|8863.4|8864.8|8862.4|8866.1|8863.7|8864.7|8862.3|38
1732662900000|2024-11-26 23:15:00|8864.7|8862.3|8866.5|8864.1|8867.1|8864.7|8864.6|8862.2|71
1732663200000|2024-11-26 23:20:00|8866.6|8864.2|8867.2|8864.8|8868|8865.6|8866.6|8864.2|77
1732663500000|2024-11-26 23:25:00|8867.5|8865.1|8868.5|8866.1|8868.8|8866.4|8867.1|8864.7|50
1732663800000|2024-11-26 23:30:00|8868.4|8866|8866.6|8864.2|8868.5|8866.1|8866.2|8864.1|55
1732664100000|2024-11-26 23:35:00|8866.4|8864|8866.5|8864.1|8866.8|8864.4|8865.2|8862.8|60
1732664400000|2024-11-26 23:40:00|8866.4|8864|8865.9|8863.5|8866.8|8864.9|8865.7|8863.3|45
1732664700000|2024-11-26 23:45:00|8865.8|8864.3|8864.7|8862.3|8866.2|8864.3|8864.2|8861.8|59
1732665000000|2024-11-26 23:50:00|8864.8|8862.4|8865.5|8863.1|8866.3|8863.9|8864.8|8862.4|57
1732665300000|2024-11-26 23:55:00|8865.4|8863|8862.9|8860.5|8865.4|8863|8862.7|8860.3|66
1732665600000|2024-11-27 00:00:00|8862.8|8860.4|8857.9|8856.4|8862.9|8860.5|8857.4|8855.4|183
1732665900000|2024-11-27 00:05:00|8858|8856.5|8859.5|8857.1|8859.5|8857.9|8857|8855|149
1732666200000|2024-11-27 00:10:00|8859.7|8857.3|8859.4|8857|8860.5|8858.8|8858.2|8856.1|123
1732666500000|2024-11-27 00:15:00|8859.5|8857.1|8858.9|8856.5|8860.7|8858.9|8858.7|8856.4|118
1732666800000|2024-11-27 00:20:00|8858.8|8856.4|8857.8|8855.4|8859.4|8857.6|8857.2|8855|139
1732667100000|2024-11-27 00:25:00|8857.9|8855.5|8859.4|8857|8859.8|8858|8857.3|8855.3|132
1732667400000|2024-11-27 00:30:00|8859.5|8857.1|8857|8855.5|8860|8857.6|8856.6|8854.4|234
1732667700000|2024-11-27 00:35:00|8857.1|8855.6|8860.5|8858.1|8860.5|8858.4|8856.5|8854.8|133
1732668000000|2024-11-27 00:40:00|8860.2|8857.8|8858.7|8857.2|8860.5|8858.1|8858.2|8856.4|137
1732668300000|2024-11-27 00:45:00|8858.6|8857.1|8857.8|8855.4|8859|8857.1|8857.6|8855.2|114
1732668600000|2024-11-27 00:50:00|8857.9|8855.5|8858.2|8856.7|8860.3|8858.8|8857|8854.9|218
1732668900000|2024-11-27 00:55:00|8858.4|8856.9|8859.3|8857.8|8859.4|8857.8|8856.6|8855.1|166
1732669200000|2024-11-27 01:00:00|8859.5|8858|8859.6|8858.1|8862|8860.3|8857.9|8856.1|436
1732669500000|2024-11-27 01:05:00|8859.7|8858.2|8860.7|8859.2|8862|8860.4|8858.3|8856.4|310
1732669800000|2024-11-27 01:10:00|8860.6|8859.1|8861.7|8859.3|8861.8|8860|8859.4|8857.3|272
1732670100000|2024-11-27 01:15:00|8861.6|8859.2|8857.7|8856.2|8861.7|8860.2|8857.2|8855.3|336
1732670400000|2024-11-27 01:20:00|8857.6|8856.1|8857|8855.5|8857.9|8856.2|8855.2|8853.7|217
1732670700000|2024-11-27 01:25:00|8857.1|8855.6|8859.9|8858.4|8860|8858.5|8856.2|8854.7|199
1732671000000|2024-11-27 01:30:00|8860.1|8858.6|8860.5|8859|8860.7|8859.2|8858.1|8856.6|208
1732671300000|2024-11-27 01:35:00|8860.2|8858.7|8860|8858.5|8860.5|8859|8859|8857.5|184
1732671600000|2024-11-27 01:40:00|8859.9|8858.4|8859.2|8857.7|8860.6|8859.1|8859.1|8857.6|120
1732671900000|2024-11-27 01:45:00|8859.1|8857.6|8860|8858.5|8860.8|8859.3|8858.6|8857.1|171
1732672200000|2024-11-27 01:50:00|8860.1|8858.6|8857.4|8855.9|8860.2|8858.7|8857.3|8855|164
1732672500000|2024-11-27 01:55:00|8857.3|8855.8|8858.3|8855.9|8858.6|8857.1|8857.3|8855.8|163
1732672800000|2024-11-27 02:00:00|8858.4|8856|8859.2|8857.7|8859.2|8857.7|8856.1|8854.6|134
1732673100000|2024-11-27 02:05:00|8859.1|8857.6|8860.1|8858.6|8861.3|8859.8|8859|8857.5|246
1732673400000|2024-11-27 02:10:00|8860|8858.5|8859.7|8858.2|8860.6|8858.9|8858.8|8857.3|197
1732673700000|2024-11-27 02:15:00|8859.8|8858.3|8859.9|8858.4|8861.5|8860|8859.1|8857.1|182
1732674000000|2024-11-27 02:20:00|8859.8|8858.3|8861.3|8859.8|8861.7|8860.2|8859.1|8857.6|158
1732674300000|2024-11-27 02:25:00|8861.2|8859.7|8861|8859.5|8862.2|8860.7|8860.6|8859.1|121
1732674600000|2024-11-27 02:30:00|8860.9|8859.4|8861.5|8860|8861.8|8860.3|8859.9|8858.4|171
1732674900000|2024-11-27 02:35:00|8861.4|8859.9|8862.6|8861.1|8862.6|8861.1|8860.8|8859.3|172
1732675200000|2024-11-27 02:40:00|8862.5|8861|8861.3|8859.8|8862.7|8861.2|8861|8859.5|118
1732675500000|2024-11-27 02:45:00|8861.1|8859.6|8860.9|8859.4|8861.5|8860|8860.1|8858.6|93
1732675800000|2024-11-27 02:50:00|8860.8|8859.3|8860.6|8859.1|8860.8|8859.3|8859.5|8858|132
1732676100000|2024-11-27 02:55:00|8860.7|8859.2|8859.5|8858|8860.9|8859.4|8859.4|8857.9|168
1732676400000|2024-11-27 03:00:00|8859.4|8857.9|8858.3|8856.8|8860.3|8858.8|8858.1|8856.6|140
1732676700000|2024-11-27 03:05:00|8858.2|8856.7|8860.6|8859.1|8860.6|8859.1|8858.1|8856.6|124
1732677000000|2024-11-27 03:10:00|8860.5|8859|8861|8859.5|8862.3|8860.8|8860.5|8859|133
1732677300000|2024-11-27 03:15:00|8861.1|8859.6|8862|8860.5|8862.2|8860.7|8860.6|8859.1|153
1732677600000|2024-11-27 03:20:00|8862.1|8860.6|8861.7|8860.2|8862.7|8861.2|8861.2|8859.7|106
1732677900000|2024-11-27 03:25:00|8861.5|8860|8860.7|8859.2|8861.8|8860.3|8860.3|8858.8|123
1732678200000|2024-11-27 03:30:00|8860.8|8859.3|8858.1|8856.6|8860.9|8859.4|8858.1|8856.6|154
1732678500000|2024-11-27 03:35:00|8858.2|8856.7|8858.6|8857.1|8859|8857.5|8857.5|8856|152
1732678800000|2024-11-27 03:40:00|8858.5|8857|8859|8857.5|8860.1|8858.6|8858.1|8856.6|119
1732679100000|2024-11-27 03:45:00|8858.9|8857.4|8858.5|8857|8859|8857.5|8858.1|8856.6|105
1732679400000|2024-11-27 03:50:00|8858.6|8857.1|8859.4|8857.9|8860.2|8858.7|8858.5|8857|81
1732679700000|2024-11-27 03:55:00|8859.5|8858|8859|8857.5|8859.8|8858.3|8858.7|8857.2|115
1732680000000|2024-11-27 04:00:00|8858.9|8857.4|8858|8856.5|8860|8858.5|8857.8|8856.3|94
1732680300000|2024-11-27 04:05:00|8857.9|8856.4|8858.7|8857.2|8858.7|8857.2|8857.4|8855.9|170
1732680600000|2024-11-27 04:10:00|8858.6|8857.1|8858.4|8856.9|8858.9|8857.4|8858.2|8856.7|90
1732680900000|2024-11-27 04:15:00|8858.3|8856.8|8859.5|8858|8859.6|8858.1|8858.1|8856.6|138
1732681200000|2024-11-27 04:20:00|8859.4|8857.9|8859.6|8858.1|8859.7|8858.2|8858.5|8857|116
1732681500000|2024-11-27 04:25:00|8859.5|8858|8860|8858.5|8860.2|8858.7|8859.3|8857.8|58
1732681800000|2024-11-27 04:30:00|8860.1|8858.6|8860.5|8859|8860.5|8859|8859.5|8858|113
1732682100000|2024-11-27 04:35:00|8860.4|8858.9|8859.4|8857.9|8861.1|8859.6|8859.3|8857.8|87
1732682400000|2024-11-27 04:40:00|8859.3|8857.8|8857.5|8856|8859.3|8857.8|8857.5|8856|96
1732682700000|2024-11-27 04:45:00|8857.1|8855.6|8856.8|8855.3|8857.2|8855.7|8856|8854.5|120
1732683000000|2024-11-27 04:50:00|8856.9|8855.4|8857.5|8856|8857.9|8856.4|8856.4|8854.9|115
1732683300000|2024-11-27 04:55:00|8857.6|8856.1|8858.8|8857.3|8858.8|8857.3|8857.4|8855.9|57
1732683600000|2024-11-27 05:00:00|8858.9|8857.4|8857.4|8855.9|8859.2|8857.7|8857.2|8855.7|136
1732683900000|2024-11-27 05:05:00|8857.5|8856|8856.9|8855.4|8858.3|8856.8|8856.5|8855|91
1732684200000|2024-11-27 05:10:00|8856.8|8855.3|8857.1|8855.6|8857.8|8856.3|8856.8|8855.3|95
1732684500000|2024-11-27 05:15:00|8856.8|8855.3|8858.6|8857.1|8858.6|8857.1|8856.8|8855.3|76
1732684800000|2024-11-27 05:20:00|8858.8|8857.3|8858.1|8856.6|8858.9|8857.4|8857.5|8856|89
1732685100000|2024-11-27 05:25:00|8858.3|8856.8|8857.2|8855.7|8858.3|8856.8|8857|8855.5|164
1732685400000|2024-11-27 05:30:00|8857.1|8855.6|8856.5|8855|8857.4|8855.9|8856.3|8854.8|157
1732685700000|2024-11-27 05:35:00|8856.4|8854.9|8858|8856.5|8858.5|8857|8856.2|8854.7|134
1732686000000|2024-11-27 05:40:00|8857.9|8856.4|8857.1|8855.6|8858.1|8856.6|8856.9|8855.4|92
1732686300000|2024-11-27 05:45:00|8857|8855.5|8857.1|8855.6|8857.9|8856.4|8857|8855.5|100
1732686600000|2024-11-27 05:50:00|8857.2|8855.7|8859.4|8857.9|8859.5|8858|8857.1|8855.6|69
1732686900000|2024-11-27 05:55:00|8859.3|8857.8|8859.1|8857.6|8860.6|8859.1|8859.1|8857.6|109
1732687200000|2024-11-27 06:00:00|8859.2|8857.7|8858.3|8856.8|8859.5|8858|8858.1|8856.6|236
1732687500000|2024-11-27 06:05:00|8858.2|8856.7|8857.6|8856.1|8858.3|8856.8|8857.5|8856|148
1732687800000|2024-11-27 06:10:00|8857.5|8856|8857|8855.5|8857.5|8856|8855.6|8854.1|110
1732688100000|2024-11-27 06:15:00|8857.1|8855.6|8856.6|8855.1|8858.7|8857.2|8856.5|8855|131
1732688400000|2024-11-27 06:20:00|8856.7|8855.2|8857.1|8855.6|8858.6|8857.1|8856.4|8854.9|130
1732688700000|2024-11-27 06:25:00|8857|8855.5|8853.6|8852.1|8857.1|8855.6|8853.6|8852.1|144
1732689000000|2024-11-27 06:30:00|8853.5|8852|8853.7|8852.2|8854.5|8853|8852.9|8851.4|98
1732689300000|2024-11-27 06:35:00|8853.6|8852.1|8853.6|8852.1|8854.6|8853.1|8853.1|8851.6|153
1732689600000|2024-11-27 06:40:00|8853.5|8852|8856.3|8854.8|8856.3|8854.8|8853.2|8851.7|129
1732689900000|2024-11-27 06:45:00|8856.2|8854.7|8855.6|8854.1|8857|8855.5|8855.2|8853.7|141
1732690200000|2024-11-27 06:50:00|8855.5|8854|8854.6|8853.1|8855.5|8854|8853.7|8852.2|156
1732690500000|2024-11-27 06:55:00|8854|8852.5|8853.8|8852.3|8854.7|8853.2|8853.1|8851.6|111
1732690800000|2024-11-27 07:00:00|8853.6|8852.1|8849.6|8848.1|8853.9|8852.4|8849.6|8848.1|234
1732691100000|2024-11-27 07:05:00|8849.5|8848|8849.5|8848|8851|8849.5|8848.9|8847.4|185
1732691400000|2024-11-27 07:10:00|8849.6|8848.1|8850.5|8849|8851.6|8850.1|8848.9|8847.4|170
1732691700000|2024-11-27 07:15:00|8850.6|8849.1|8849.5|8848|8850.8|8849.3|8849|8847.5|158
1732692000000|2024-11-27 07:20:00|8849.4|8847.9|8848.1|8846.6|8851.3|8849.8|8848|8846.5|212
1732692300000|2024-11-27 07:25:00|8848|8846.5|8848.9|8847.4|8849.1|8847.6|8847.9|8846.4|169
1732692600000|2024-11-27 07:30:00|8849|8847.5|8846.8|8845.3|8849.3|8847.8|8846.1|8844.6|219
1732692900000|2024-11-27 07:35:00|8846.6|8845.1|8846.5|8845|8848.2|8846.7|8844.9|8843.4|258
1732693200000|2024-11-27 07:40:00|8846.6|8845.1|8844.9|8843.4|8848.1|8846.6|8844.7|8843.2|293
1732693500000|2024-11-27 07:45:00|8845|8843.5|8842.7|8841.2|8846.3|8844.8|8841.9|8840.4|268
1732693800000|2024-11-27 07:50:00|8842.9|8841.4|8844.5|8843|8845.3|8843.8|8842.1|8840.6|285
1732694100000|2024-11-27 07:55:00|8844.6|8843.1|8846|8844.5|8846.5|8845|8843.1|8841.6|261
1732694400000|2024-11-27 08:00:00|8845.9|8844.4|8839|8837.5|8846.3|8844.8|8838.6|8837.1|410
1732694700000|2024-11-27 08:05:00|8838.9|8837.4|8835.2|8833.7|8838.9|8837.4|8829.9|8828.4|471
1732695000000|2024-11-27 08:10:00|8835.1|8833.6|8831.4|8829.9|8836|8834.5|8830.9|8829.4|398
1732695300000|2024-11-27 08:15:00|8831.5|8830|8829|8827.5|8834.6|8833.1|8829|8827.5|391
1732695600000|2024-11-27 08:20:00|8828.9|8827.4|8820.9|8819.4|8829.4|8827.9|8818.1|8816.6|886
1732695900000|2024-11-27 08:25:00|8820.6|8819.1|8823.2|8821.7|8823.7|8822.2|8817.3|8815.8|636
1732696200000|2024-11-27 08:30:00|8823.3|8821.8|8827.1|8825.6|8827.2|8825.7|8819.9|8818.4|494
1732696500000|2024-11-27 08:35:00|8827.2|8825.7|8826.9|8825.4|8827.6|8826.1|8824.2|8822.7|392
1732696800000|2024-11-27 08:40:00|8827|8825.5|8829.1|8827.6|8830.3|8828.8|8825.4|8823.9|457
1732697100000|2024-11-27 08:45:00|8829|8827.5|8830.9|8829.4|8831|8829.5|8827.7|8826.2|404
1732697400000|2024-11-27 08:50:00|8830.8|8829.3|8831.8|8830.3|8833.6|8832.1|8829.4|8827.9|369
1732697700000|2024-11-27 08:55:00|8832.3|8830.8|8834.4|8832.9|8837.7|8836.2|8832.3|8830.8|412
1732698000000|2024-11-27 09:00:00|8834.7|8833.2|8834.1|8832.6|8837.7|8836.2|8833.1|8831.6|380
1732698300000|2024-11-27 09:05:00|8833.9|8832.4|8836.5|8835|8836.9|8835.4|8833|8831.5|279
1732698600000|2024-11-27 09:10:00|8836.2|8834.7|8832.5|8831|8836.6|8835.1|8831.9|8830.4|323
1732698900000|2024-11-27 09:15:00|8832.4|8830.9|8834.2|8832.7|8834.7|8833.2|8831.9|8830.4|306
1732699200000|2024-11-27 09:20:00|8834.3|8832.8|8835.6|8834.1|8835.9|8834.4|8831.3|8829.8|331
1732699500000|2024-11-27 09:25:00|8835.7|8834.2|8831.3|8829.8|8836.1|8834.6|8831.3|8829.4|225
1732699800000|2024-11-27 09:30:00|8831.7|8829.3|8831.1|8829.6|8832.9|8831.4|8831.1|8829.3|179
1732700100000|2024-11-27 09:35:00|8830.7|8829.2|8829.7|8828.2|8831.3|8829.8|8828.7|8827.2|242
1732700400000|2024-11-27 09:40:00|8829.4|8827.9|8832.1|8830.6|8832.1|8830.6|8828.5|8827|199
1732700700000|2024-11-27 09:45:00|8832|8830.5|8828.5|8827|8832|8830.5|8827.6|8826.1|193
1732701000000|2024-11-27 09:50:00|8828.6|8827.1|8827.4|8825.9|8828.7|8827.2|8826.8|8825.3|179
1732701300000|2024-11-27 09:55:00|8827.5|8826|8829.6|8828.1|8830.8|8829.3|8826.8|8824.8|207
1732701600000|2024-11-27 10:00:00|8829.7|8828.2|8825.4|8823.9|8830|8828.5|8824.7|8823.2|215
1732701900000|2024-11-27 10:05:00|8825.3|8823.8|8821.7|8820.2|8826.5|8825|8821.6|8820.1|293
1732702200000|2024-11-27 10:10:00|8821.6|8820.1|8825.7|8824.2|8826.6|8825.1|8821.6|8820.1|246
1732702500000|2024-11-27 10:15:00|8825.9|8824.4|8824.7|8823.2|8826.1|8824.6|8823.8|8822.3|223
1732702800000|2024-11-27 10:20:00|8824.9|8823.4|8827.1|8825.6|8827.8|8826.3|8824.4|8822.9|233
1732703100000|2024-11-27 10:25:00|8827|8825.5|8826.7|8825.2|8827.6|8826.1|8825.8|8824.3|250
1732703400000|2024-11-27 10:30:00|8826.6|8825.1|8824.7|8823.2|8827.3|8825.8|8824.6|8823.1|182
1732703700000|2024-11-27 10:35:00|8824.8|8823.3|8824.6|8823.1|8827.1|8825.6|8823.5|8822|162
1732704000000|2024-11-27 10:40:00|8824.4|8822.9|8822.4|8820.9|8824.5|8823|8821.8|8820.3|113
1732704300000|2024-11-27 10:45:00|8822.5|8821|8823.7|8822.2|8824.6|8823.1|8822|8820.5|221
1732704600000|2024-11-27 10:50:00|8823.8|8822.3|8823.6|8822.1|8825.9|8824.4|8822.7|8821.2|190
1732704900000|2024-11-27 10:55:00|8823.7|8822.2|8819.1|8817.6|8824.2|8822.7|8818.6|8817.1|254
1732705200000|2024-11-27 11:00:00|8819|8817.5|8819.1|8817.6|8820.5|8819|8818.5|8817|190
1732705500000|2024-11-27 11:05:00|8819.2|8817.7|8820.4|8818.9|8821.3|8819.8|8818.9|8817.4|214
1732705800000|2024-11-27 11:10:00|8820.3|8818.8|8823.7|8822.2|8824.2|8822.7|8819.7|8818.2|241
1732706100000|2024-11-27 11:15:00|8823.8|8822.3|8826|8824.5|8827.3|8825.8|8823.8|8822.3|237
1732706400000|2024-11-27 11:20:00|8825.8|8824.3|8829.5|8828|8830.9|8829.4|8824.8|8823.3|234
1732706700000|2024-11-27 11:25:00|8829.3|8827.8|8830.3|8828.8|8830.6|8829.1|8828|8826.5|180
1732707000000|2024-11-27 11:30:00|8830.4|8828.9|8829.4|8827.9|8831|8829.5|8828.9|8827.4|196
1732707300000|2024-11-27 11:35:00|8829.5|8828|8826.7|8825.2|8829.5|8828|8826|8824.5|260
1732707600000|2024-11-27 11:40:00|8826.5|8825|8825.8|8824.3|8827.8|8826.3|8824.6|8823.1|233
1732707900000|2024-11-27 11:45:00|8826|8824.5|8830|8828.5|8831.1|8829.6|8825.9|8824.4|247
1732708200000|2024-11-27 11:50:00|8830.1|8828.6|8827.9|8826.4|8830.2|8828.7|8827.3|8825.8|260
1732708500000|2024-11-27 11:55:00|8828|8826.5|8827|8825.5|8828|8826.5|8826.3|8824.8|248
1732708800000|2024-11-27 12:00:00|8826.7|8825.2|8826.9|8825.4|8827.8|8826.3|8825.8|8824.3|245
1732709100000|2024-11-27 12:05:00|8826.8|8825.3|8829.9|8828.4|8830.2|8828.7|8825.1|8823.6|246
1732709400000|2024-11-27 12:10:00|8829.8|8828.3|8831.7|8830.2|8832.5|8831|8828.8|8827.3|239
1732709700000|2024-11-27 12:15:00|8831.6|8830.1|8838.8|8837.3|8838.9|8837.4|8831.6|8830.1|259
1732710000000|2024-11-27 12:20:00|8838.9|8837.4|8838.1|8836.6|8840|8838.5|8836.7|8835.2|357
1732710300000|2024-11-27 12:25:00|8838|8836.5|8834.8|8833.3|8838|8836.5|8834|8832.5|387
1732710600000|2024-11-27 12:30:00|8834.9|8833.4|8832.8|8831.3|8836|8834.5|8830.7|8829.2|407
1732710900000|2024-11-27 12:35:00|8832.9|8831.4|8834|8832.5|8834.8|8833.3|8831.4|8829.9|334
1732711200000|2024-11-27 12:40:00|8834.1|8832.6|8832.5|8831|8834.5|8833|8832|8830.5|327
1732711500000|2024-11-27 12:45:00|8832.4|8830.9|8834.7|8833.2|8835.1|8833.6|8832|8830.5|250
1732711800000|2024-11-27 12:50:00|8834.6|8833.1|8833.1|8831.6|8835.4|8833.9|8832.3|8830.4|279
1732712100000|2024-11-27 12:55:00|8833|8831.5|8834.8|8833.3|8835.1|8833.6|8832.6|8831.1|309
1732712400000|2024-11-27 13:00:00|8834.7|8833.2|8838.4|8836.9|8838.6|8837.1|8834.2|8832.7|415
1732712700000|2024-11-27 13:05:00|8838.3|8836.8|8839.8|8838.3|8839.8|8838.3|8836.6|8835.1|284
1732713000000|2024-11-27 13:10:00|8840|8838.5|8838.5|8837|8842.4|8840.9|8837.9|8836.4|325
1732713300000|2024-11-27 13:15:00|8838.4|8836.9|8836|8834.5|8841.3|8839.8|8835.8|8834.3|309
1732713600000|2024-11-27 13:20:00|8835.9|8834.4|8837.4|8835.9|8838.1|8836.6|8835.1|8833.6|405
1732713900000|2024-11-27 13:25:00|8837.3|8835.8|8836.4|8831.4|8839.4|8836.3|8835.1|8831.2|448
1732714200000|2024-11-27 13:30:00|8836.2|8831.2|8829.3|8827.8|8838.6|8833.6|8827.9|8825.7|758
1732714500000|2024-11-27 13:35:00|8829.4|8827.9|8822.1|8820.6|8831.1|8829.6|8821.4|8819.9|648
1732714800000|2024-11-27 13:40:00|8821.7|8820.2|8823.7|8822.2|8824.6|8823.1|8820|8818.5|589
1732715100000|2024-11-27 13:45:00|8823.6|8822.1|8824.1|8822.6|8827|8825.5|8823.3|8821.8|408
1732715400000|2024-11-27 13:50:00|8824.2|8822.7|8822.4|8820.9|8825.3|8823.8|8820.6|8819.1|396
1732715700000|2024-11-27 13:55:00|8822.2|8820.7|8816.3|8814.8|8822.8|8821.3|8815.9|8814.4|698
1732716000000|2024-11-27 14:00:00|8816.2|8814.7|8817.5|8816|8820.3|8818.8|8814.2|8812.7|572
1732716300000|2024-11-27 14:05:00|8817.6|8816.1|8821.1|8819.6|8821.4|8819.9|8817.2|8815.7|410
1732716600000|2024-11-27 14:10:00|8821|8819.5|8820.5|8819|8821.9|8820.4|8819.1|8817.6|381
1732716900000|2024-11-27 14:15:00|8820.4|8818.9|8821.7|8820.2|8822.4|8820.9|8819.8|8818.3|397
1732717200000|2024-11-27 14:20:00|8821.8|8820.3|8822.5|8821|8823.5|8822|8819.6|8818.1|336
1732717500000|2024-11-27 14:25:00|8822.4|8820.9|8818.7|8817.2|8824.1|8822.6|8818.6|8817.1|345
1732717800000|2024-11-27 14:30:00|8818.6|8817.1|8817.9|8816.4|8821.9|8820.4|8816.4|8814.9|526
1732718100000|2024-11-27 14:35:00|8818|8816.5|8822.4|8820.9|8822.7|8821.2|8817.1|8815.6|403
1732718400000|2024-11-27 14:40:00|8822.3|8820.8|8820.4|8818|8822.9|8821.4|8819.3|8816.9|270
1732718700000|2024-11-27 14:45:00|8820.7|8818.3|8825|8823.5|8825.2|8823.7|8816.8|8815.3|438
1732719000000|2024-11-27 14:50:00|8825.1|8823.6|8823.3|8821.8|8826.1|8824.6|8822.3|8820.8|510
1732719300000|2024-11-27 14:55:00|8823|8821.5|8826|8821|8826.4|8824.6|8821|8819.5|425
1732719600000|2024-11-27 15:00:00|8825.5|8820.5|8832.4|8830.9|8832.4|8830.9|8823.9|8818.9|775
1732719900000|2024-11-27 15:05:00|8832.3|8830.8|8827.1|8825.6|8834.7|8833.2|8825.4|8823.9|525
1732720200000|2024-11-27 15:10:00|8827.2|8825.7|8834.6|8833.1|8835.3|8833.8|8826.7|8825.2|526
1732720500000|2024-11-27 15:15:00|8834.7|8833.2|8833.5|8832|8838|8836.5|8833.2|8831.7|476
1732720800000|2024-11-27 15:20:00|8833.4|8831.9|8833.7|8832.2|8835|8833.5|8831.3|8829.8|377
1732721100000|2024-11-27 15:25:00|8833.6|8832.1|8829|8827.5|8834|8832.5|8827.2|8825.7|384
1732721400000|2024-11-27 15:30:00|8829.1|8827.6|8827.8|8826.3|8831.3|8829.8|8826|8824.5|454
1732721700000|2024-11-27 15:35:00|8827.9|8826.4|8823.9|8822.4|8828.3|8826.8|8823.3|8821.8|285
1732722000000|2024-11-27 15:40:00|8823.7|8822.2|8819.4|8817.9|8823.7|8822.2|8819.1|8817.6|413
1732722300000|2024-11-27 15:45:00|8819.6|8818.1|8813.1|8811.6|8820.9|8819.4|8812.8|8811.3|422
1732722600000|2024-11-27 15:50:00|8813|8811.5|8805.7|8803.3|8814.7|8813.2|8804.7|8803.2|565
1732722900000|2024-11-27 15:55:00|8805.8|8803.4|8811.5|8810|8811.5|8810|8804.1|8802.6|680
1732723200000|2024-11-27 16:00:00|8811.6|8810.1|8819.6|8818.1|8819.8|8818.3|8811|8809.5|457
1732723500000|2024-11-27 16:05:00|8819.7|8818.2|8817.2|8815.7|8819.7|8818.2|8815.2|8813.7|380
1732723800000|2024-11-27 16:10:00|8817.3|8815.8|8820.4|8818.9|8822|8820.5|8815.1|8813.6|309
1732724100000|2024-11-27 16:15:00|8820.6|8819.1|8822.5|8821|8823.4|8821.9|8819.4|8817.9|338
1732724400000|2024-11-27 16:20:00|8822.4|8820.9|8820|8818.5|8823.2|8821.7|8818.5|8817|348
1732724700000|2024-11-27 16:25:00|8820.1|8818.6|8822.2|8820.7|8822.7|8821.2|8819.3|8817.8|324
1732725000000|2024-11-27 16:30:00|8822.5|8821|8814.7|8813.2|8822.7|8821.2|8814.2|8812.7|506
1732725300000|2024-11-27 16:35:00|8814.6|8813.1|8807.8|8806.3|8814.6|8813.1|8807.1|8805.6|451
1732725600000|2024-11-27 16:40:00|8808|8806.5|8804|8802.5|8808|8806.5|8803.7|8802.2|436
1732725900000|2024-11-27 16:45:00|8803.9|8802.4|8800.8|8799.3|8805.3|8803.8|8798.7|8797.2|432
1732726200000|2024-11-27 16:50:00|8800.7|8799.2|8807.5|8806|8807.6|8806.1|8798.7|8797.2|537
1732726500000|2024-11-27 16:55:00|8807.4|8805.9|8807.5|8806|8808.4|8806.9|8805.4|8803.9|421
1732726800000|2024-11-27 17:00:00|8807.4|8805.9|8809.3|8807.8|8811|8809.5|8806.6|8805.1|411
1732727100000|2024-11-27 17:05:00|8809.4|8807.9|8809|8806.6|8809.7|8808.1|8805.2|8803.7|372
1732727400000|2024-11-27 17:10:00|8808.9|8806.5|8808.8|8807.3|8809.8|8807.9|8805.2|8803.7|304
1732727700000|2024-11-27 17:15:00|8808.9|8807.4|8806.1|8804.6|8809.5|8808|8806.1|8804.6|308
1732728000000|2024-11-27 17:20:00|8806.2|8804.7|8809.4|8807.9|8809.4|8807.9|8805.1|8803.6|289
1732728300000|2024-11-27 17:25:00|8809.2|8807.7|8810.4|8808.9|8810.7|8809.2|8808.4|8806.9|281
1732728600000|2024-11-27 17:30:00|8810.6|8809.1|8812.3|8810.8|8812.9|8811.2|8809|8807.5|299
1732728900000|2024-11-27 17:35:00|8812.4|8810.9|8812.7|8811.2|8813.1|8811.6|8809.8|8808.3|256
1732729200000|2024-11-27 17:40:00|8812.6|8811.1|8809.6|8808.1|8813.4|8811.2|8808.2|8806.7|229
1732729500000|2024-11-27 17:45:00|8809.4|8807.9|8811.7|8810.2|8812.1|8810.6|8809.4|8807.9|190
1732729800000|2024-11-27 17:50:00|8811.6|8810.1|8810.7|8809.2|8814.2|8812.7|8810.6|8809.1|214
1732730100000|2024-11-27 17:55:00|8810.6|8809.1|8811.7|8810.2|8812.1|8810.6|8809.5|8808|227
1732730400000|2024-11-27 18:00:00|8811.6|8810.1|8811.9|8810.4|8813.5|8812|8811.3|8809.8|199
1732730700000|2024-11-27 18:05:00|8811.7|8810.2|8810.3|8808.8|8811.9|8810.4|8808.6|8807.1|203
1732731000000|2024-11-27 18:10:00|8810.5|8809|8811.9|8810.4|8812.1|8810.6|8809.1|8807.6|144
1732731300000|2024-11-27 18:15:00|8811.6|8810.1|8809.7|8808.2|8812.1|8810.6|8809.1|8807.6|176
1732731600000|2024-11-27 18:20:00|8809.6|8808.1|8809.7|8808.2|8810.7|8809.2|8808.1|8806.6|168
1732731900000|2024-11-27 18:25:00|8809.8|8808.3|8811.5|8810|8812.1|8810.6|8809.1|8807.6|138
1732732200000|2024-11-27 18:30:00|8811.4|8809.9|8811|8809.5|8812.8|8811.3|8810.9|8809.4|119
1732732500000|2024-11-27 18:35:00|8810.9|8809.4|8811.4|8809.9|8811.5|8810|8809|8807.5|134
1732732800000|2024-11-27 18:40:00|8811.5|8810|8812.4|8810.9|8813.5|8812|8811|8809.5|145
1732733100000|2024-11-27 18:45:00|8812.3|8810.8|8815|8813.5|8815.1|8813.6|8812.2|8810.7|148
1732733400000|2024-11-27 18:50:00|8814.9|8813.4|8813.7|8812.2|8815.2|8813.7|8813.3|8811.8|161
1732733700000|2024-11-27 18:55:00|8813.9|8812.4|8814.1|8812.6|8816.1|8814.6|8813.7|8812.2|161
1732734000000|2024-11-27 19:00:00|8814|8812.5|8814.7|8813.2|8815.5|8814|8813.8|8812.3|169
1732734300000|2024-11-27 19:05:00|8814.8|8813.3|8813.8|8812.3|8815.4|8813.9|8813.5|8812|100
1732734600000|2024-11-27 19:10:00|8813.7|8812.2|8813.5|8812|8814.1|8812.6|8812.8|8811.3|129
1732734900000|2024-11-27 19:15:00|8813.4|8811.9|8815|8813.5|8815.3|8813.8|8813|8811.5|164
1732735200000|2024-11-27 19:20:00|8814.9|8813.4|8816.2|8814.7|8817|8815.5|8814.4|8812.9|234
1732735500000|2024-11-27 19:25:00|8816.1|8814.6|8817.5|8816|8817.9|8816.4|8816|8814.5|184
1732735800000|2024-11-27 19:30:00|8817.6|8816.1|8817.7|8816.2|8818.2|8816.7|8816.8|8815.3|145
1732736100000|2024-11-27 19:35:00|8817.6|8816.1|8817.5|8816|8818.2|8816.7|8816.8|8815.3|144
1732736400000|2024-11-27 19:40:00|8817.7|8816.2|8815.2|8813.7|8817.7|8816.2|8815.1|8813.6|74
1732736700000|2024-11-27 19:45:00|8815.1|8813.6|8816.1|8814.6|8816.9|8815.4|8815|8813.5|121
1732737000000|2024-11-27 19:50:00|8816.2|8814.7|8817.6|8816.1|8817.6|8816.1|8816|8814.5|163
1732737300000|2024-11-27 19:55:00|8817.7|8816.2|8819.9|8818.4|8820.8|8819.3|8817.7|8816.2|206
1732737600000|2024-11-27 20:00:00|8819.8|8818.3|8822.8|8821.3|8823.2|8821.7|8819.6|8818.1|234
1732737900000|2024-11-27 20:05:00|8822.9|8821.4|8822.5|8821|8823.9|8822.4|8821.3|8819.8|172
1732738200000|2024-11-27 20:10:00|8822.4|8820.9|8822.5|8821|8823.1|8821.6|8821|8819.5|186
1732738500000|2024-11-27 20:15:00|8822.3|8820.8|8823.6|8822.1|8823.9|8822.4|8822|8820.5|212
1732738800000|2024-11-27 20:20:00|8823.8|8822.3|8823.9|8822.4|8824.4|8822.9|8822.5|8821|188
1732739100000|2024-11-27 20:25:00|8823.8|8822.3|8822.8|8821.3|8824.4|8822.9|8822.7|8821.2|191
1732739400000|2024-11-27 20:30:00|8823|8821.5|8822.6|8821.1|8823.6|8822.1|8821.9|8820.4|181
1732739700000|2024-11-27 20:35:00|8822.9|8821.4|8822|8820.5|8823.4|8821.9|8821.8|8820.3|148
1732740000000|2024-11-27 20:40:00|8822.1|8820.6|8824|8822.5|8824.6|8823.1|8822|8820.5|149
1732740300000|2024-11-27 20:45:00|8823.9|8822.4|8822.8|8821.3|8823.9|8822.4|8821.4|8819.9|147
1732740600000|2024-11-27 20:50:00|8822.5|8821|8822.9|8821.4|8824|8822.5|8821.9|8820.4|138
1732740900000|2024-11-27 20:55:00|8823|8821.5|8820.9|8819.4|8823.1|8821.6|8820.5|8819|211
1732741200000|2024-11-27 21:00:00|8821|8819.5|8821.1|8819.6|8822.6|8821.1|8820.1|8818.6|199
1732741500000|2024-11-27 21:05:00|8821.2|8819.7|8821.1|8819.6|8821.9|8820.4|8820.6|8819.1|127
1732741800000|2024-11-27 21:10:00|8821.2|8819.7|8821.1|8819.6|8821.9|8820.4|8820.7|8819.2|95
1732742100000|2024-11-27 21:15:00|8821|8819.5|8821.1|8819.6|8821.7|8820.2|8820.8|8819.3|85
1732742400000|2024-11-27 21:20:00|8821|8819.5|8820.1|8818.6|8821|8819.5|8820|8818.5|54
1732742700000|2024-11-27 21:25:00|8820.2|8818.7|8819.9|8818.4|8820.2|8818.7|8818.7|8817.2|54
1732743000000|2024-11-27 21:30:00|8819.8|8818.3|8820.4|8818.9|8820.9|8819.4|8819.4|8817.9|53
1732743300000|2024-11-27 21:35:00|8820.3|8818.8|8822.5|8821|8822.9|8821.2|8819.9|8818.4|82
1732743600000|2024-11-27 21:40:00|8822.4|8820.9|8822.6|8820.2|8823.1|8821.4|8822.2|8820.1|107
1732743900000|2024-11-27 21:45:00|8822.7|8820.3|8822.6|8820.2|8822.9|8820.5|8822.2|8819.8|96
1732744200000|2024-11-27 21:50:00|8822.5|8820.1|8820.9|8818.5|8822.6|8820.2|8820.7|8818.3|100
1732744500000|2024-11-27 21:55:00|8821.7|8817.8|8822|8815.5|8822.2|8817.9|8821|8815.5|143
1732744800000|2024-11-27 22:00:00|8822.3|8815.8|8822|8815.5|8822.3|8815.8|8822|8815.5|2
1732747200000|2024-11-27 22:40:00|8818.8|8812.3|8819|8812.5|8819.8|8813.3|8818.8|8812.3|43
1732747500000|2024-11-27 22:45:00|8818.9|8812.4|8819.2|8812.7|8819.7|8813.2|8817.8|8811.3|276
1732747800000|2024-11-27 22:50:00|8819.1|8812.6|8821.8|8815.3|8821.8|8815.3|8815.6|8809.1|91
1732748100000|2024-11-27 22:55:00|8821.4|8814.9|8822.1|8815.6|8822.5|8816|8821.3|8814.8|29
1732748400000|2024-11-27 23:00:00|8822.3|8815.8|8818.7|8814.2|8822.3|8815.8|8817.3|8810.8|101
1732748700000|2024-11-27 23:05:00|8817.9|8814.9|8818.9|8816.5|8818.9|8816.5|8817.7|8814.9|39
1732749000000|2024-11-27 23:10:00|8818.8|8816.4|8818.8|8816.4|8819.6|8817.2|8818.1|8815.7|29
1732749300000|2024-11-27 23:15:00|8818.7|8816.3|8819.4|8817|8819.5|8817.1|8818.2|8815.8|67
1732749600000|2024-11-27 23:20:00|8819.6|8817.2|8821.1|8818.7|8821.1|8819|8819.1|8816.7|51
1732749900000|2024-11-27 23:25:00|8821.3|8818.9|8820.5|8818.1|8821.4|8819|8819.8|8817.4|42
1732750200000|2024-11-27 23:30:00|8820.6|8818.2|8821.1|8819.6|8822.1|8820.3|8820.6|8818.2|62
1732750500000|2024-11-27 23:35:00|8821.6|8819.2|8822.1|8819.7|8822.2|8819.9|8820.9|8818.9|27
1732750800000|2024-11-27 23:40:00|8822.2|8819.8|8823.1|8820.7|8823.1|8820.7|8822.2|8819.8|37
1732751100000|2024-11-27 23:45:00|8823|8820.6|8824.5|8822.1|8824.5|8822.5|8823|8820.6|38
1732751400000|2024-11-27 23:50:00|8824.6|8822.2|8824.8|8822.4|8825|8823.1|8824.4|8822|53
1732751700000|2024-11-27 23:55:00|8824.9|8822.5|8824.6|8822.2|8825.1|8822.9|8824.2|8821.8|58
1732752000000|2024-11-28 00:00:00|8824.5|8822.1|8826.9|8824.5|8827|8825|8823.7|8821.5|111
1732752300000|2024-11-28 00:05:00|8827|8824.6|8828|8826.5|8828.3|8826.6|8826.5|8824.6|109
1732752600000|2024-11-28 00:10:00|8828.1|8826.6|8828.8|8827.3|8828.8|8827.3|8827.6|8826.1|86
1732752900000|2024-11-28 00:15:00|8829|8827.5|8830.2|8828.7|8830.6|8828.7|8827.6|8825.7|122
1732753200000|2024-11-28 00:20:00|8831|8828.6|8829.6|8828.1|8831.2|8829.3|8829.1|8827.6|140
1732753500000|2024-11-28 00:25:00|8830.2|8827.8|8828|8825.6|8830.4|8828.6|8826.9|8825|94
1732753800000|2024-11-28 00:30:00|8828.1|8825.7|8827|8825.5|8828.9|8826.5|8827|8825|73
1732754100000|2024-11-28 00:35:00|8826.9|8825.4|8829.1|8827.6|8829.6|8827.6|8826.6|8824.7|107
1732754400000|2024-11-28 00:40:00|8829.2|8827.7|8830|8828.5|8830.4|8828.5|8827.9|8826.4|79
1732754700000|2024-11-28 00:45:00|8829.9|8828.4|8830.3|8828.8|8831.5|8830|8829.8|8827.5|89
1732755000000|2024-11-28 00:50:00|8830.2|8828.7|8830.7|8829.2|8832.9|8831.4|8829.8|8828.3|184
1732755300000|2024-11-28 00:55:00|8830.4|8828.9|8832|8830.5|8832.5|8831|8829.9|8828.4|134
1732755600000|2024-11-28 01:00:00|8832.1|8830.6|8834.6|8833.1|8834.9|8833.4|8831.7|8830.2|203
1732755900000|2024-11-28 01:05:00|8834.7|8833.2|8835.6|8834.1|8836.3|8834.8|8834.5|8833|168
1732756200000|2024-11-28 01:10:00|8835.5|8834|8835.5|8834|8836.3|8834.8|8834.9|8833.4|143
1732756500000|2024-11-28 01:15:00|8835.4|8833.9|8833.2|8831.7|8835.5|8834|8832.9|8831.4|111
1732756800000|2024-11-28 01:20:00|8833.5|8832|8832.5|8831|8834.6|8833.1|8832.2|8830.7|137
1732757100000|2024-11-28 01:25:00|8832.4|8830.9|8831.2|8829.7|8832.6|8831.1|8830.7|8829.2|132
1732757400000|2024-11-28 01:30:00|8831.1|8829.6|8830.6|8829.1|8831.6|8830.1|8829.2|8827.7|171
1732757700000|2024-11-28 01:35:00|8830.7|8829.2|8831|8829.5|8833.1|8831.6|8830|8828.5|115
1732758000000|2024-11-28 01:40:00|8831.1|8829.6|8830|8828.5|8831.1|8829.6|8828.5|8827|204
1732758300000|2024-11-28 01:45:00|8829.9|8828.4|8827.8|8826.3|8830.6|8829.1|8827.8|8826.3|145
1732758600000|2024-11-28 01:50:00|8828|8826.5|8830|8828.5|8830.8|8829.3|8827.9|8826.4|185
1732758900000|2024-11-28 01:55:00|8829.9|8828.4|8829.9|8828.4|8831.3|8829.8|8829.6|8828.1|137
1732759200000|2024-11-28 02:00:00|8829.8|8828.3|8830.8|8829.3|8830.8|8829.3|8828.1|8826.6|133
1732759500000|2024-11-28 02:05:00|8830.7|8829.2|8829.3|8827.8|8830.7|8829.2|8828.2|8826.7|146
1732759800000|2024-11-28 02:10:00|8829.2|8827.7|8830.1|8828.6|8830.8|8829.3|8829.1|8827.6|94
1732760100000|2024-11-28 02:15:00|8830.2|8828.7|8828.2|8826.7|8830.5|8829|8828|8826.5|128
1732760400000|2024-11-28 02:20:00|8828.3|8826.8|8828.6|8827.1|8829.2|8827.7|8828.3|8826.8|80
1732760700000|2024-11-28 02:25:00|8828.5|8827|8830.9|8829.4|8831.3|8829.8|8828.2|8826.7|79
1732761000000|2024-11-28 02:30:00|8831|8829.5|8833|8831.5|8834|8832.5|8830.9|8829.4|156
1732761300000|2024-11-28 02:35:00|8833.1|8831.6|8834.5|8833|8835.2|8833.7|8833.1|8831.6|89
1732761600000|2024-11-28 02:40:00|8834.6|8833.1|8833.7|8832.2|8834.8|8833.3|8833|8831.5|84
1732761900000|2024-11-28 02:45:00|8833.6|8832.1|8834|8832.5|8834.3|8832.8|8833.3|8831.8|148
1732762200000|2024-11-28 02:50:00|8834.1|8832.6|8832.6|8831.1|8834.1|8832.6|8831.9|8830.4|132
1732762500000|2024-11-28 02:55:00|8832.5|8831|8831.3|8829.8|8833|8831.5|8831.2|8829.7|80
1732762800000|2024-11-28 03:00:00|8831.4|8829.9|8832.5|8831|8833.3|8831.8|8830.8|8829.3|126
1732763100000|2024-11-28 03:05:00|8832.6|8831.1|8833|8831.5|8834|8832.5|8832.6|8831.1|52
1732763400000|2024-11-28 03:10:00|8833.1|8831.6|8832.9|8831.4|8833.8|8832.3|8832.8|8831.3|48
1732763700000|2024-11-28 03:15:00|8833|8831.5|8833.7|8832.2|8834.4|8832.9|8832.4|8830.9|97
1732764000000|2024-11-28 03:20:00|8833.8|8832.3|8833.4|8831.9|8834.2|8832.7|8833.3|8831.8|80
1732764300000|2024-11-28 03:25:00|8833.5|8832|8832.8|8831.3|8834.1|8832.6|8832.5|8831|82
1732764600000|2024-11-28 03:30:00|8832.9|8831.4|8834.5|8833|8834.9|8833.4|8832.9|8831.4|101
1732764900000|2024-11-28 03:35:00|8834.4|8832.9|8835.4|8833.9|8836.3|8834.8|8834.2|8832.7|61
1732765200000|2024-11-28 03:40:00|8835.3|8833.8|8834.9|8833.4|8835.5|8834|8834.1|8832.6|71
1732765500000|2024-11-28 03:45:00|8835|8833.5|8836.9|8835.4|8837|8835.5|8834.9|8833.4|71
1732765800000|2024-11-28 03:50:00|8837|8835.5|8837.1|8835.6|8837.9|8836.4|8836.7|8835.2|57
1732766100000|2024-11-28 03:55:00|8837|8835.5|8836.3|8834.8|8837.4|8835.9|8836.2|8834.7|62
1732766400000|2024-11-28 04:00:00|8836|8834.5|8837.5|8836|8837.9|8836.4|8836|8834.5|87
1732766700000|2024-11-28 04:05:00|8837.4|8835.9|8838|8836.5|8838.6|8837.1|8837.2|8835.7|57
1732767000000|2024-11-28 04:10:00|8837.9|8836.4|8837|8835.5|8838|8836.5|8836.8|8835.3|66
1732767300000|2024-11-28 04:15:00|8836.9|8835.4|8835.6|8834.1|8837.2|8835.7|8834.9|8833.4|88
1732767600000|2024-11-28 04:20:00|8835.7|8834.2|8835.5|8834|8836.1|8834.6|8835.1|8833.6|82
1732767900000|2024-11-28 04:25:00|8835.3|8833.8|8835.6|8834.1|8835.7|8834.2|8834.6|8833.1|57
1732768200000|2024-11-28 04:30:00|8835.8|8834.3|8834.8|8833.3|8835.9|8834.4|8834.6|8833.1|99
1732768500000|2024-11-28 04:35:00|8834.9|8833.4|8835.2|8833.7|8835.3|8833.8|8834.8|8833.3|54
1732768800000|2024-11-28 04:40:00|8835.4|8833.9|8836.1|8834.6|8836.2|8834.7|8834.4|8832.9|70
1732769100000|2024-11-28 04:45:00|8836|8834.5|8836.8|8835.3|8837.2|8835.7|8836|8834.5|54
1732769400000|2024-11-28 04:50:00|8836.9|8835.4|8836.4|8834.9|8837.3|8835.8|8836|8834.5|72
1732769700000|2024-11-28 04:55:00|8836.6|8835.1|8835.7|8834.2|8836.7|8835.2|8835.7|8834.2|85
1732770000000|2024-11-28 05:00:00|8835.6|8834.1|8833.4|8831.9|8836.1|8834.6|8833.3|8831.8|117
1732770300000|2024-11-28 05:05:00|8833.1|8831.6|8833.3|8831.8|8833.5|8832|8832.8|8831.3|79
1732770600000|2024-11-28 05:10:00|8833.2|8831.7|8834.3|8832.8|8834.5|8833|8833.1|8831.6|61
1732770900000|2024-11-28 05:15:00|8834.2|8832.7|8834.1|8832.6|8834.6|8833.1|8833|8831.5|103
1732771200000|2024-11-28 05:20:00|8834.2|8832.7|8834.4|8832.9|8834.9|8833.4|8833.7|8832.2|87
1732771500000|2024-11-28 05:25:00|8834.5|8833|8835|8833.5|8835.1|8833.6|8834.3|8832.8|88
1732771800000|2024-11-28 05:30:00|8834.5|8833|8833.2|8831.7|8835|8833.5|8833.1|8831.6|73
1732772100000|2024-11-28 05:35:00|8833.1|8831.6|8834.6|8833.1|8834.7|8833.2|8832.7|8831.2|67
1732772400000|2024-11-28 05:40:00|8834.7|8833.2|8834.1|8832.6|8835|8833.5|8833.9|8832.4|55
1732772700000|2024-11-28 05:45:00|8834.3|8832.8|8833.8|8832.3|8834.6|8833.1|8833.3|8831.8|91
1732773000000|2024-11-28 05:50:00|8833.7|8832.2|8835.2|8833.7|8835.5|8834|8833.7|8832.2|98
1732773300000|2024-11-28 05:55:00|8835.1|8833.6|8835.4|8833.9|8836.4|8834.9|8835.1|8833.6|111
1732773600000|2024-11-28 06:00:00|8835.7|8834.2|8834.1|8832.6|8836.2|8834.7|8831.8|8830.3|246
1732773900000|2024-11-28 06:05:00|8833.9|8832.4|8834.1|8832.6|8835.9|8834.4|8832.7|8831.2|144
1732774200000|2024-11-28 06:10:00|8834|8832.5|8831.4|8829.9|8834|8832.5|8830.9|8829.4|117
1732774500000|2024-11-28 06:15:00|8831.3|8829.8|8834|8832.5|8834|8832.5|8831.1|8829.6|89
1732774800000|2024-11-28 06:20:00|8833.9|8832.4|8833.2|8831.7|8834.1|8832.6|8832.1|8830.6|106
1732775100000|2024-11-28 06:25:00|8833.3|8831.8|8833.2|8831.7|8834.3|8832.8|8832.6|8831.1|85
1732775400000|2024-11-28 06:30:00|8833.3|8831.8|8833.8|8832.3|8834.3|8832.8|8832.5|8831|95
1732775700000|2024-11-28 06:35:00|8833|8831.5|8832.9|8831.4|8833.8|8832.3|8832.7|8831.2|95
1732776000000|2024-11-28 06:40:00|8833|8831.5|8831.6|8830.1|8833|8831.5|8831.4|8829.9|75
1732776300000|2024-11-28 06:45:00|8831.3|8829.8|8832.4|8830.9|8833|8831.5|8830.2|8828.7|98
1732776600000|2024-11-28 06:50:00|8832.5|8831|8833.5|8832|8833.7|8832.2|8832.1|8830.6|92
1732776900000|2024-11-28 06:55:00|8833.4|8831.9|8833.8|8832.3|8834.7|8833.2|8833.3|8831.8|104
1732777200000|2024-11-28 07:00:00|8833.7|8832.2|8835.4|8833.9|8836.2|8834.7|8833.2|8831.7|174
1732777500000|2024-11-28 07:05:00|8835.5|8834|8833.9|8832.4|8835.9|8834.4|8833.9|8832.4|90
1732777800000|2024-11-28 07:10:00|8834.2|8832.7|8834.9|8833.4|8835|8833.5|8833.7|8832.2|97
1732778100000|2024-11-28 07:15:00|8834.8|8833.3|8833.1|8831.6|8835.1|8833.6|8832.9|8831.4|103
1732778400000|2024-11-28 07:20:00|8833|8831.5|8832.4|8830.9|8833|8831.5|8830.8|8829.3|121
1732778700000|2024-11-28 07:25:00|8832.5|8831|8833.9|8832.4|8834.2|8832.7|8832.3|8830.8|130
1732779000000|2024-11-28 07:30:00|8834.2|8832.7|8838.8|8837.3|8839.2|8837.7|8834.2|8832.7|179
1732779300000|2024-11-28 07:35:00|8838.7|8837.2|8840.6|8839.1|8840.7|8839.2|8838|8836.5|239
1732779600000|2024-11-28 07:40:00|8840.3|8838.8|8842.5|8841|8842.7|8841.2|8839.8|8838.3|173
1732779900000|2024-11-28 07:45:00|8842.6|8841.1|8842.2|8840.7|8843.6|8842.1|8841.2|8839.7|219
1732780200000|2024-11-28 07:50:00|8842.1|8840.6|8838.8|8837.3|8842.7|8841.2|8838.3|8836.8|131
1732780500000|2024-11-28 07:55:00|8838.7|8837.2|8839.9|8838.4|8839.9|8838.4|8837.6|8836.1|201
1732780800000|2024-11-28 08:00:00|8840.3|8838.8|8846.2|8844.7|8847.2|8845.7|8839.4|8837.9|523
1732781100000|2024-11-28 08:05:00|8846.3|8844.8|8842.2|8840.7|8846.3|8844.8|8840.6|8839.1|202
1732781400000|2024-11-28 08:10:00|8842.1|8840.6|8839.5|8838|8842.2|8840.7|8838.5|8837|210
1732781700000|2024-11-28 08:15:00|8839.8|8838.3|8843.7|8842.2|8844.3|8842.8|8838.7|8837.2|247
1732782000000|2024-11-28 08:20:00|8843.8|8842.3|8844.6|8843.1|8845.3|8843.8|8842.9|8841.4|245
1732782300000|2024-11-28 08:25:00|8844.9|8843.4|8840.8|8839.3|8845.6|8844.1|8840.4|8838.9|201
1732782600000|2024-11-28 08:30:00|8840.7|8839.2|8841.3|8839.8|8843.1|8841.6|8840.3|8838.8|184
1732782900000|2024-11-28 08:35:00|8841.4|8839.9|8842.5|8841|8843.4|8841.9|8840.9|8839.4|226
1732783200000|2024-11-28 08:40:00|8842.4|8840.9|8844.7|8843.2|8845.3|8843.8|8840.8|8839.3|179
1732783500000|2024-11-28 08:45:00|8844.8|8843.3|8843.2|8841.7|8845.6|8844.1|8842.1|8840.6|207
1732783800000|2024-11-28 08:50:00|8843.1|8841.6|8841.3|8839.8|8843.3|8841.8|8839.3|8837.8|191
1732784100000|2024-11-28 08:55:00|8841.2|8839.7|8841.9|8840.4|8842.1|8840.6|8839|8837.5|191
1732784400000|2024-11-28 09:00:00|8842.2|8840.7|8839.9|8838.4|8844.4|8842.5|8839.9|8838.4|606
1732784700000|2024-11-28 09:05:00|8839.8|8838.3|8843|8841.5|8843.1|8841.6|8837.3|8835.8|381
1732785000000|2024-11-28 09:10:00|8843.4|8841.9|8839.9|8838.4|8844.3|8842.8|8839.7|8838.2|299
1732785300000|2024-11-28 09:15:00|8840|8838.5|8842.4|8840.9|8844.4|8842.9|8840|8838.5|249
1732785600000|2024-11-28 09:20:00|8842.5|8841|8841.2|8839.7|8846.9|8844.5|8841.1|8839.6|221
1732785900000|2024-11-28 09:25:00|8841|8839.5|8844.5|8843|8845.1|8843.6|8840.8|8839.3|229
1732786200000|2024-11-28 09:30:00|8844.7|8843.2|8843.5|8842|8845.2|8843.7|8843.2|8841.7|164
1732786500000|2024-11-28 09:35:00|8843.1|8841.6|8843.2|8841.7|8845.2|8843.7|8842|8840.5|165
1732786800000|2024-11-28 09:40:00|8843.1|8841.6|8843.6|8842.1|8845|8843.5|8842.7|8841.2|159
1732787100000|2024-11-28 09:45:00|8843.7|8842.2|8845.8|8844.3|8846.4|8844.9|8843.5|8842|149
1732787400000|2024-11-28 09:50:00|8845.9|8844.4|8847.2|8845.7|8847.8|8846.3|8845.8|8844.3|138
1732787700000|2024-11-28 09:55:00|8847|8845.5|8847.7|8846.2|8848.2|8846.7|8846|8844.5|105
1732788000000|2024-11-28 10:00:00|8847.8|8846.3|8846.6|8845.1|8848.1|8846.6|8846.5|8845|155
1732788300000|2024-11-28 10:05:00|8846.5|8845|8847.2|8845.7|8849|8847.5|8845.9|8844.4|119
1732788600000|2024-11-28 10:10:00|8847.1|8845.6|8845.7|8844.2|8847.2|8845.7|8844.3|8842.8|136
1732788900000|2024-11-28 10:15:00|8845.8|8844.3|8847.7|8846.2|8847.7|8846.2|8845.3|8843.8|141
1732789200000|2024-11-28 10:20:00|8847.8|8846.3|8847.4|8845.9|8848.3|8846.8|8846.3|8844.8|109
1732789500000|2024-11-28 10:25:00|8847.5|8846|8845.8|8844.3|8848.3|8846.8|8845.4|8843.9|96
1732789800000|2024-11-28 10:30:00|8845.7|8844.2|8845.1|8843.6|8846.1|8844.6|8844.7|8843.2|86
1732790100000|2024-11-28 10:35:00|8845.3|8843.8|8843.9|8842.4|8846.2|8844.7|8843.5|8842|134
1732790400000|2024-11-28 10:40:00|8844|8842.5|8844.1|8842.6|8844.6|8843.1|8843.5|8842|82
1732790700000|2024-11-28 10:45:00|8844|8842.5|8841.2|8839.7|8844.2|8842.7|8840.8|8839.3|130
1732791000000|2024-11-28 10:50:00|8841.1|8839.6|8839.8|8838.3|8841.4|8839.9|8839.8|8838.3|87
1732791300000|2024-11-28 10:55:00|8839.7|8838.2|8838.8|8837.3|8841.1|8839.6|8838.8|8837.3|101
1732791600000|2024-11-28 11:00:00|8838.7|8837.2|8836.3|8834.8|8839.2|8837.7|8836|8834.5|157
1732791900000|2024-11-28 11:05:00|8836.2|8834.7|8837.1|8835.6|8837.5|8836|8835.1|8833.6|119
1732792200000|2024-11-28 11:10:00|8837|8835.5|8836.1|8834.6|8837.3|8835.8|8835.1|8833.6|74
1732792500000|2024-11-28 11:15:00|8836|8834.5|8838.4|8836.9|8838.5|8837|8836|8834.5|76
1732792800000|2024-11-28 11:20:00|8838.3|8836.8|8838.8|8837.3|8839.1|8837.6|8836.9|8835.4|112
1732793100000|2024-11-28 11:25:00|8838.9|8837.4|8838.4|8836.9|8839.5|8838|8838.2|8836.7|88
1732793400000|2024-11-28 11:30:00|8838.5|8837|8840.1|8838.6|8840.1|8838.6|8838.1|8836.6|88
1732793700000|2024-11-28 11:35:00|8840|8838.5|8841.4|8839.9|8841.4|8839.9|8838.9|8837.4|102
1732794000000|2024-11-28 11:40:00|8841.3|8839.8|8840|8838.5|8842.4|8840.9|8839.8|8838.3|82
1732794300000|2024-11-28 11:45:00|8839.9|8838.4|8841.8|8839.4|8841.8|8839.8|8839.8|8838.3|61
1732794600000|2024-11-28 11:50:00|8842.4|8840|8843.9|8842.4|8844.5|8842.5|8842.3|8839.9|90
1732794900000|2024-11-28 11:55:00|8844|8842.5|8842.6|8841.1|8844.9|8842.9|8842.6|8841.1|117
1732795200000|2024-11-28 12:00:00|8842.5|8841|8844|8842.5|8844.4|8842.9|8842.5|8841|113
1732795500000|2024-11-28 12:05:00|8844.1|8842.6|8844|8842.5|8845.1|8843.6|8843.5|8842|80
1732795800000|2024-11-28 12:10:00|8843.9|8842.4|8841.1|8839.6|8844|8842.5|8840.3|8838.8|86
1732796100000|2024-11-28 12:15:00|8841|8839.5|8838.9|8837.4|8841.3|8839.7|8838.8|8837.2|108
1732796400000|2024-11-28 12:20:00|8838.8|8837.3|8838.3|8836.8|8839.7|8838.2|8837.2|8835.7|118
1732796700000|2024-11-28 12:25:00|8838.4|8836.9|8837.1|8835.6|8838.4|8836.9|8836.5|8835|93
1732797000000|2024-11-28 12:30:00|8837|8835.5|8838.3|8836.8|8839|8837.5|8836.7|8835.2|142
1732797300000|2024-11-28 12:35:00|8838.7|8836.3|8838.2|8835.8|8838.8|8837.3|8836.5|8835|125
1732797600000|2024-11-28 12:40:00|8838.5|8836.1|8833.6|8832.1|8839.3|8837.8|8833.3|8831.8|128
1732797900000|2024-11-28 12:45:00|8833.5|8832|8835.8|8834.3|8835.8|8834.3|8831.9|8830.4|133
1732798200000|2024-11-28 12:50:00|8835.9|8834.4|8836.1|8834.6|8836.2|8834.7|8834.8|8833.3|111
1732798500000|2024-11-28 12:55:00|8836.3|8834.8|8836|8834.5|8837.4|8835.7|8835.7|8834|109
1732798800000|2024-11-28 13:00:00|8836.1|8834.6|8836.6|8835.1|8837.9|8836.4|8835.3|8833.8|174
1732799100000|2024-11-28 13:05:00|8836.5|8835|8835.2|8833.7|8836.8|8835.3|8835|8833.5|105
1732799400000|2024-11-28 13:10:00|8835.1|8833.6|8832.9|8831.4|8835.4|8833.9|8831.8|8830.3|148
1732799700000|2024-11-28 13:15:00|8832.8|8831.3|8836.7|8835.2|8837.2|8835.7|8832.6|8831.1|148
1732800000000|2024-11-28 13:20:00|8836.2|8834.7|8835.2|8833.7|8837.1|8835.6|8833.9|8832.4|154
1732800300000|2024-11-28 13:25:00|8835.1|8833.6|8836.9|8835.4|8837.3|8835.8|8835.1|8833.6|137
1732800600000|2024-11-28 13:30:00|8837|8835.5|8834|8832.5|8837|8835.5|8833.6|8832.1|160
1732800900000|2024-11-28 13:35:00|8833.9|8832.4|8833.5|8832|8834.2|8832.7|8832.5|8831|149
1732801200000|2024-11-28 13:40:00|8833.6|8832.1|8834.9|8833.4|8836|8834.5|8832.1|8830.6|247
1732801500000|2024-11-28 13:45:00|8835|8833.5|8837.3|8835.8|8837.3|8835.8|8833.2|8831.7|209
1732801800000|2024-11-28 13:50:00|8837.5|8836|8836|8834.5|8837.7|8836.2|8835.2|8833.7|165
1732802100000|2024-11-28 13:55:00|8835.9|8834.4|8835.8|8834.3|8837.5|8836|8834.8|8833.3|237
1732802400000|2024-11-28 14:00:00|8835.6|8834.1|8835|8833.5|8837|8835.5|8834.9|8833.4|151
1732802700000|2024-11-28 14:05:00|8835.1|8833.6|8832.1|8830.6|8835.2|8833.7|8832.1|8830.6|173
1732803000000|2024-11-28 14:10:00|8832.2|8830.7|8834.1|8832.6|8836|8834.5|8832.2|8830.7|156
1732803300000|2024-11-28 14:15:00|8834.2|8832.7|8834|8832.5|8834.3|8832.8|8832.5|8831|161
1732803600000|2024-11-28 14:20:00|8833.9|8832.4|8839.7|8838.2|8840|8838.4|8833.9|8832.4|178
1732803900000|2024-11-28 14:25:00|8839.8|8838.3|8837.2|8835.7|8840|8838.5|8836.5|8835|184
1732804200000|2024-11-28 14:30:00|8837.1|8835.6|8836.9|8835.4|8837.4|8835.9|8834.4|8832.9|155
1732804500000|2024-11-28 14:35:00|8837|8835.5|8833.4|8831.9|8838.6|8837.1|8833.4|8831.9|134
1732804800000|2024-11-28 14:40:00|8833.6|8832.1|8834.8|8833.3|8834.8|8833.3|8833|8831.5|139
1732805100000|2024-11-28 14:45:00|8834.7|8833.2|8834.1|8832.6|8836|8834.5|8833.9|8832.4|147
1732805400000|2024-11-28 14:50:00|8834|8832.5|8835.1|8833.6|8835.9|8834.4|8832.9|8831.4|155
1732805700000|2024-11-28 14:55:00|8835|8833.5|8832|8830.5|8835|8833.5|8831.7|8830.2|187
1732806000000|2024-11-28 15:00:00|8831.9|8830.4|8830.5|8829|8832.1|8830.6|8829.4|8827.9|134
1732806300000|2024-11-28 15:05:00|8830.4|8828.9|8827.6|8826.1|8830.5|8829|8826|8824.5|183
1732806600000|2024-11-28 15:10:00|8827.5|8826|8829.7|8828.2|8829.8|8828.3|8826.5|8825|153
1732806900000|2024-11-28 15:15:00|8829.6|8828.1|8831.7|8830.2|8832.6|8831.1|8829.6|8828.1|133
1732807200000|2024-11-28 15:20:00|8831.8|8830.3|8831.1|8829.6|8833.3|8831.8|8831.1|8829.6|160
1732807500000|2024-11-28 15:25:00|8831|8829.5|8830.8|8829.3|8831.9|8830.4|8830.4|8828.9|181
1732807800000|2024-11-28 15:30:00|8830.7|8829.2|8834.2|8832.7|8834.8|8833.3|8830.6|8829.1|195
1732808100000|2024-11-28 15:35:00|8834.1|8832.6|8836.7|8835.2|8837.3|8835.8|8834|8832.5|204
1732808400000|2024-11-28 15:40:00|8836.8|8835.3|8835.6|8834.1|8837.5|8836|8834.4|8832.8|192
1732808700000|2024-11-28 15:45:00|8835.7|8834.2|8834.1|8832.6|8836.3|8834.8|8833.1|8830.9|208
1732809000000|2024-11-28 15:50:00|8834.3|8832.8|8831.9|8830.4|8835.2|8833.7|8831.4|8829.9|187
1732809300000|2024-11-28 15:55:00|8831.8|8830.3|8832|8830.5|8833.5|8832|8831.3|8829.4|247
1732809600000|2024-11-28 16:00:00|8832.1|8830.6|8832.5|8831|8832.9|8831.4|8831.2|8829.7|144
1732809900000|2024-11-28 16:05:00|8832.6|8831.1|8832.5|8831|8833|8831.5|8831.4|8829.9|104
1732810200000|2024-11-28 16:10:00|8832.4|8830.9|8834.4|8832.9|8835.3|8833.5|8831.9|8830.4|112
1732810500000|2024-11-28 16:15:00|8834.5|8833|8835.2|8833.7|8836.5|8835|8834.2|8832.2|163
1732810800000|2024-11-28 16:20:00|8835.3|8833.8|8836|8834.5|8836.4|8834.9|8835.3|8833.8|82
1732811100000|2024-11-28 16:25:00|8835.8|8834.3|8836.4|8834.9|8837.7|8836.2|8835.8|8834.3|115
1732811400000|2024-11-28 16:30:00|8836.3|8834.8|8836.3|8834.8|8837.1|8835.6|8836|8834.5|87
1732811700000|2024-11-28 16:35:00|8836.4|8834.9|8833.7|8832.2|8837.1|8835.6|8833.3|8831.5|112
1732812000000|2024-11-28 16:40:00|8833.8|8832.3|8832.1|8830.6|8833.8|8832.3|8832.1|8830.6|113
1732812300000|2024-11-28 16:45:00|8832|8830.5|8832|8830.5|8833.1|8831.6|8831.2|8829.7|89
1732812600000|2024-11-28 16:50:00|8832.3|8830.8|8832.4|8830.9|8832.9|8831.4|8831.6|8830.1|97
1732812900000|2024-11-28 16:55:00|8832.5|8831|8831.8|8830.3|8833|8831.5|8831.7|8830.2|121
1732813200000|2024-11-28 17:00:00|8831.7|8830.2|8831.7|8829.3|8832.3|8830.6|8831.4|8829.1|92
1732813500000|2024-11-28 17:05:00|8831.6|8829.2|8831|8829.5|8831.9|8830.2|8830.5|8828.5|156
1732813800000|2024-11-28 17:10:00|8830.9|8829.4|8829.8|8828.3|8831|8829.5|8829|8827.5|53
1732814100000|2024-11-28 17:15:00|8830|8828.5|8830.1|8828.6|8830.2|8828.7|8829.8|8828.3|22
1732814400000|2024-11-28 17:20:00|8830.2|8828.7|8831|8829.5|8832.9|8831.4|8830.1|8828.6|47
1732814700000|2024-11-28 17:25:00|8830.9|8829.4|8829.9|8828.4|8831.1|8829.6|8829.3|8827.8|67
1732815000000|2024-11-28 17:30:00|8829.8|8828.3|8828.6|8827.1|8829.9|8828.4|8828.2|8826.7|74
1732815300000|2024-11-28 17:35:00|8828.7|8827.2|8828.6|8827.1|8829|8827.5|8828.3|8826.8|33
1732815600000|2024-11-28 17:40:00|8828.7|8827.2|8829.3|8827.8|8829.3|8827.8|8828|8826.2|42
1732815900000|2024-11-28 17:45:00|8829.2|8827.7|8829.6|8828.1|8829.8|8828.3|8828.5|8827|43
1732816200000|2024-11-28 17:50:00|8829.7|8828.2|8830.2|8828.7|8830.2|8828.7|8829.5|8828|45
1732816500000|2024-11-28 17:55:00|8830.3|8828.8|8830.9|8829.4|8831.4|8829.9|8830.2|8828.7|95
1732816800000|2024-11-28 18:00:00|8831|8829.5|8830.2|8828.7|8831.4|8829.5|8830|8828|28
1732817100000|2024-11-28 18:05:00|8830.6|8828.2|8830|8827.6|8830.6|8828.4|8829.3|8827|28
1732817400000|2024-11-28 18:10:00|8829.9|8827.5|8831.1|8829.6|8831.5|8829.6|8829.7|8827.4|33
1732817700000|2024-11-28 18:15:00|8830.9|8829.4|8830.9|8829.4|8831.4|8829.6|8830.6|8828.6|23
1732818000000|2024-11-28 18:20:00|8831.4|8829|8831.4|8829|8831.5|8829.1|8831.4|8829|5
1732818300000|2024-11-28 18:25:00|8830.9|8829.4|8831|8828.6|8831.5|8829.5|8830.9|8828.5|12
1732818600000|2024-11-28 18:30:00|8830.5|8829|8831.1|8828.7|8831.1|8829.1|8830.5|8828.5|11
1732818900000|2024-11-28 18:35:00|8831.2|8828.8|8831.8|8829.4|8831.8|8829.4|8831.2|8828.8|7
1732819200000|2024-11-28 18:40:00|8831.7|8829.3|8831.9|8829.5|8831.9|8830.1|8831.4|8829.3|7
1732819500000|2024-11-28 18:45:00|8832|8829.6|8832.9|8830.5|8832.9|8830.5|8832|8829.6|13
1732819800000|2024-11-28 18:50:00|8832.8|8830.4|8832.6|8830.2|8833.1|8831.1|8832.4|8830.2|16
1732820100000|2024-11-28 18:55:00|8832.7|8830.3|8830.7|8828.3|8832.7|8830.3|8830.6|8828.2|24
1732820400000|2024-11-28 19:00:00|8830.8|8828.4|8831.8|8829.4|8831.9|8829.9|8830.6|8828.4|43
1732820700000|2024-11-28 19:05:00|8831.9|8829.5|8830.5|8829|8831.9|8829.9|8830.5|8828.5|7
1732821000000|2024-11-28 19:10:00|8830.8|8828.4|8830.7|8828.3|8831.1|8829.3|8830.2|8828.2|25
1732821300000|2024-11-28 19:15:00|8830.8|8828.4|8830.3|8827.9|8830.8|8828.4|8830.3|8827.9|14
1732821600000|2024-11-28 19:20:00|8829.9|8828.4|8830.6|8829.1|8831.2|8829.2|8829.7|8827.8|13
1732821900000|2024-11-28 19:25:00|8831.1|8828.7|8830.9|8829.4|8831.4|8829.4|8830.5|8828.5|9
1732822200000|2024-11-28 19:30:00|8831|8828.6|8831|8828.6|8831|8829.1|8830.5|8828.5|9
1732822500000|2024-11-28 19:35:00|8830.9|8828.5|8830.7|8828.3|8831|8828.6|8830.6|8828.2|8
1732822800000|2024-11-28 19:40:00|8830.6|8828.2|8830.6|8828.2|8830.7|8828.8|8830.1|8828.2|12
1732823100000|2024-11-28 19:45:00|8830.7|8828.3|8830.5|8828.1|8831|8829|8830.4|8828.1|25
1732823400000|2024-11-28 19:50:00|8829.8|8827.4|8829.3|8827.8|8829.8|8827.8|8829.2|8827.3|9
1732823700000|2024-11-28 19:55:00|8829.8|8827.4|8830.4|8828.9|8830.5|8828.9|8829.4|8827|13
1732824000000|2024-11-28 20:00:00|8830.1|8828.6|8830.2|8827.8|8830.6|8828.6|8829.7|8827.7|19
1732824300000|2024-11-28 20:05:00|8831.2|8828.8|8831.2|8828.8|8831.3|8828.9|8831.1|8828.7|8
1732824600000|2024-11-28 20:10:00|8831.1|8828.7|8830.9|8828.5|8831.2|8829.4|8830.7|8828.4|12
1732824900000|2024-11-28 20:15:00|8830.8|8828.4|8830.5|8828.1|8830.8|8828.6|8829.6|8827.6|12
1732825200000|2024-11-28 20:20:00|8830.4|8828|8830.4|8828|8830.5|8828.1|8830.4|8828|7
1732825500000|2024-11-28 20:25:00|8830.5|8828.1|8830.5|8828.1|8830.5|8828.5|8830|8828|5
1732825800000|2024-11-28 20:30:00|8830.1|8827.7|8829.4|8827.9|8830.1|8828.2|8829.3|8826.9|11
1732826100000|2024-11-28 20:35:00|8829.9|8827.5|8830.5|8828.1|8830.5|8828.6|8829.4|8827.5|20
1732826400000|2024-11-28 20:40:00|8830|8828.5|8830.6|8829.1|8831|8829.1|8830|8828|22
1732826700000|2024-11-28 20:45:00|8830.5|8829|8830.6|8828.2|8831|8829.1|8830.1|8828.1|28
1732827000000|2024-11-28 20:50:00|8830.5|8828.1|8831|8828.6|8831|8828.6|8830.5|8828.1|25
1732827300000|2024-11-28 20:55:00|8830.9|8828.5|8830.9|8829.4|8831.4|8829.5|8830.6|8828.2|67
1732827600000|2024-11-28 21:00:00|8830.5|8829|8830.2|8827.8|8831|8829.1|8830.1|8827.8|45
1732828200000|2024-11-28 21:10:00|8830.5|8828.1|8830.6|8828.2|8830.7|8828.3|8830.5|8828.1|28
1732828500000|2024-11-28 21:15:00|8830.5|8828.1|8830.6|8828.2|8830.8|8828.4|8830.2|8827.8|14
1732828800000|2024-11-28 21:20:00|8830.5|8828.1|8830.2|8827.8|8830.5|8828.1|8830.2|8827.8|7
1732829100000|2024-11-28 21:25:00|8830.3|8827.9|8831|8828.6|8831|8828.6|8830.2|8827.8|12
1732829400000|2024-11-28 21:30:00|8830.9|8828.5|8830.2|8827.8|8831|8828.6|8830.2|8827.8|119
1732829700000|2024-11-28 21:35:00|8830.3|8827.9|8830.5|8828.1|8830.6|8828.2|8830.2|8827.8|22
1732830000000|2024-11-28 21:40:00|8830.6|8828.2|8830.6|8828.2|8830.6|8828.2|8830.2|8827.8|25
1732830300000|2024-11-28 21:45:00|8830.4|8828|8830.8|8828.4|8830.8|8828.4|8829.6|8827.2|34
1732830600000|2024-11-28 21:50:00|8830.7|8828.3|8831.1|8828.7|8831.3|8828.9|8830.7|8828.3|21
1732830900000|2024-11-28 21:55:00|8831.8|8827.9|8832.8|8826.3|8834.3|8828.5|8831.7|8825.8|65
1732831200000|2024-11-28 22:00:00|8832.9|8826.4|8832.5|8826|8832.9|8826.4|8832.5|8826|2
1732831500000|2024-11-28 22:05:00|8830.4|8823.9|8832.7|8826.2|8832.7|8826.2|8830.4|8823.9|3
1732831800000|2024-11-28 22:10:00|8834.1|8827.6|8833.4|8826.9|8834.1|8827.6|8833.1|8826.6|4
1732832100000|2024-11-28 22:15:00|8833.3|8826.8|8832.5|8826|8833.3|8826.8|8832.5|8826|11
1732832400000|2024-11-28 22:20:00|8832.6|8826.1|8832.5|8826|8832.7|8826.2|8832.2|8825.7|16
1732832700000|2024-11-28 22:25:00|8832.6|8826.1|8832.8|8826.3|8832.8|8826.3|8832.4|8825.9|5
1732833000000|2024-11-28 22:30:00|8832.9|8826.4|8832.5|8826|8832.9|8826.4|8832.4|8825.9|18
1732833300000|2024-11-28 22:35:00|8831.2|8824.7|8832.2|8825.7|8832.6|8826.1|8831.2|8824.7|13
1732833600000|2024-11-28 22:40:00|8832.5|8826|8832.5|8826|8832.9|8826.4|8832.3|8825.8|22
1732833900000|2024-11-28 22:45:00|8832.3|8825.8|8832.1|8825.6|8832.6|8826.1|8831.9|8825.4|33
1732834200000|2024-11-28 22:50:00|8830.6|8824.1|8831.9|8825.4|8831.9|8825.4|8830.3|8823.8|20
1732834500000|2024-11-28 22:55:00|8832|8825.5|8830.8|8824.3|8832.6|8826.1|8830.6|8824.1|34
1732834800000|2024-11-28 23:00:00|8831.3|8824.8|8830.4|8825.6|8831.5|8825.8|8829.6|8823.1|65
1732835100000|2024-11-28 23:05:00|8829.6|8826.4|8828.2|8825.8|8830|8826.4|8828.2|8825.1|116
1732835400000|2024-11-28 23:10:00|8828.1|8825.7|8826.9|8824.5|8828.2|8825.8|8826|8823.4|138
1732835700000|2024-11-28 23:15:00|8826.8|8824.4|8825.4|8823|8827.4|8825|8824.5|8822.1|76
1732836000000|2024-11-28 23:20:00|8825.5|8823.1|8825.6|8823.2|8825.7|8823.3|8824.3|8821.9|84
1732836300000|2024-11-28 23:25:00|8825.7|8823.3|8826.2|8823.8|8826.2|8823.8|8825.4|8823|43
1732836600000|2024-11-28 23:30:00|8826|8823.6|8825.3|8822.9|8826.5|8824.1|8824.7|8822.3|91
1732836900000|2024-11-28 23:35:00|8825.4|8823|8825.6|8824.1|8827.5|8825.4|8825.3|8822.9|83
1732837200000|2024-11-28 23:40:00|8825.5|8824|8825.8|8823.4|8826.3|8824.1|8824.6|8823|74
1732837500000|2024-11-28 23:45:00|8825.7|8823.3|8824.9|8822.5|8825.9|8823.5|8824.5|8822.1|74
1732837800000|2024-11-28 23:50:00|8825|8822.6|8826.1|8823.7|8826.3|8823.9|8824.8|8822.5|73
1732838100000|2024-11-28 23:55:00|8826|8823.6|8825.3|8823.8|8826.1|8824.2|8824.6|8822.5|63
1732838400000|2024-11-29 00:00:00|8825.1|8823.6|8823.3|8821.8|8825.6|8823.7|8823.1|8821.6|127
1732838700000|2024-11-29 00:05:00|8823.2|8821.7|8822.4|8820.9|8823.6|8822.1|8821.9|8820.4|157
1732839000000|2024-11-29 00:10:00|8822.3|8820.8|8822.6|8821.1|8823|8821.5|8821.5|8820|136
1732839300000|2024-11-29 00:15:00|8822.3|8820.8|8822|8820.5|8823.6|8822.1|8821.8|8820.3|99
1732839600000|2024-11-29 00:20:00|8821.6|8820.1|8821.2|8819.7|8822.3|8820.8|8821|8819.5|87
1732839900000|2024-11-29 00:25:00|8821.1|8819.6|8821.9|8819.5|8823.5|8822|8820.7|8819.2|101
1732840200000|2024-11-29 00:30:00|8822|8819.6|8818.6|8817.1|8822|8820|8817.8|8816.3|161
1732840500000|2024-11-29 00:35:00|8818.5|8817|8817.1|8814.7|8818.6|8817.1|8815|8812.9|206
1732840800000|2024-11-29 00:40:00|8817|8814.6|8815.3|8813.8|8817.6|8815.4|8814.4|8812.2|234
1732841100000|2024-11-29 00:45:00|8815.4|8813.9|8817.9|8815.5|8818.3|8816.5|8815|8813.5|206
1732841400000|2024-11-29 00:50:00|8818|8815.6|8814|8811.6|8818.3|8815.9|8814|8811.6|274
1732841700000|2024-11-29 00:55:00|8813.2|8811.7|8815.3|8812.9|8816.1|8814.3|8813.2|8811.4|298
1732842000000|2024-11-29 01:00:00|8815.2|8812.8|8813.7|8811.3|8816.1|8813.7|8811.9|8810.1|272
1732842300000|2024-11-29 01:05:00|8813.8|8811.4|8807.6|8805.2|8814.4|8812.8|8806|8804.5|473
1732842600000|2024-11-29 01:10:00|8807.5|8805.1|8804.8|8802.4|8807.5|8805.1|8802.9|8800.6|358
1732842900000|2024-11-29 01:15:00|8804.7|8802.3|8809.3|8807.8|8809.7|8807.9|8804.2|8802.3|354
1732843200000|2024-11-29 01:20:00|8809.4|8807.9|8807.4|8805.9|8810.3|8808.4|8805.7|8804|363
1732843500000|2024-11-29 01:25:00|8807.5|8806|8808.8|8807.3|8809.3|8807.8|8805.8|8804.3|311
1732843800000|2024-11-29 01:30:00|8808.9|8807.4|8812|8809.6|8812.5|8810.1|8808.5|8806.6|266
1732844100000|2024-11-29 01:35:00|8811.8|8809.4|8810.9|8809.4|8813.6|8811.7|8810.1|8808.3|227
1732844400000|2024-11-29 01:40:00|8810.8|8809.3|8813.1|8810.7|8813.4|8811.9|8809.7|8808.2|264
1732844700000|2024-11-29 01:45:00|8813|8810.6|8813.5|8812|8813.8|8812.3|8808.8|8806.6|342
1732845000000|2024-11-29 01:50:00|8813.8|8812.3|8814.3|8812.8|8814.7|8813.2|8812.8|8811.3|289
1732845300000|2024-11-29 01:55:00|8814.4|8812.9|8812|8810.5|8815|8813.5|8811.3|8809.8|296
1732845600000|2024-11-29 02:00:00|8812.1|8810.6|8811.8|8810.3|8813.2|8811.7|8811|8809.5|218
1732845900000|2024-11-29 02:05:00|8811.7|8810.2|8811.7|8810.2|8813.1|8811.6|8811.5|8810|155
1732846200000|2024-11-29 02:10:00|8811.6|8810.1|8811.1|8809.6|8812.5|8811|8810.5|8809|149
1732846500000|2024-11-29 02:15:00|8811.2|8809.7|8813.4|8811.9|8814.5|8813|8811|8809.5|137
1732846800000|2024-11-29 02:20:00|8813|8811.5|8813.8|8812.3|8814.4|8812.9|8812|8810.5|121
1732847100000|2024-11-29 02:25:00|8813.7|8812.2|8813.2|8811.7|8813.9|8812.4|8812.4|8810.9|98
1732847400000|2024-11-29 02:30:00|8812.9|8811.4|8813.1|8811.6|8815.1|8813.6|8812.7|8811.2|194
1732847700000|2024-11-29 02:35:00|8813.2|8811.7|8812.1|8810.6|8813.6|8812.1|8810.8|8809.3|143
1732848000000|2024-11-29 02:40:00|8812|8810.5|8811.5|8810|8812.3|8810.8|8811.2|8809.7|135
1732848300000|2024-11-29 02:45:00|8811.7|8810.2|8813.7|8812.2|8813.8|8812.3|8810.8|8809.3|113
1732848600000|2024-11-29 02:50:00|8813.8|8812.3|8815.2|8813.7|8815.5|8814|8813.7|8812.2|126
1732848900000|2024-11-29 02:55:00|8815.4|8813.9|8814.5|8813|8815.8|8814.3|8814.4|8812.9|87
1732849200000|2024-11-29 03:00:00|8814|8812.5|8815.4|8813.9|8816.8|8815.3|8813.9|8812.4|125
1732849500000|2024-11-29 03:05:00|8815.1|8813.6|8815.2|8813.7|8815.6|8814.1|8814.5|8813|130
1732849800000|2024-11-29 03:10:00|8815.3|8813.8|8817|8815.5|8817|8815.5|8815|8813.5|137
1732850100000|2024-11-29 03:15:00|8816.9|8815.4|8815.7|8814.2|8817.1|8815.6|8815.7|8814.2|83
1732850400000|2024-11-29 03:20:00|8815.6|8814.1|8816.7|8815.2|8816.7|8815.2|8815.3|8813.8|151
1732850700000|2024-11-29 03:25:00|8816.6|8815.1|8816.9|8815.4|8817.8|8816.3|8816.5|8815|86
1732851000000|2024-11-29 03:30:00|8816.8|8815.3|8816.8|8815.3|8817.8|8816.3|8816.4|8814.9|95
1732851300000|2024-11-29 03:35:00|8816.7|8815.2|8815.9|8814.4|8816.7|8815.2|8815.4|8813.9|96
1732851600000|2024-11-29 03:40:00|8816|8814.5|8814.4|8812.9|8816.7|8815.2|8814.4|8812.9|83
1732851900000|2024-11-29 03:45:00|8814.2|8812.7|8813.1|8811.6|8814.3|8812.8|8812.4|8810.9|84
1732852200000|2024-11-29 03:50:00|8813.4|8811.9|8812.2|8810.7|8813.8|8812.3|8812.1|8810.6|127
1732852500000|2024-11-29 03:55:00|8812.4|8810.9|8813.3|8811.8|8813.5|8812|8812.2|8810.7|139
1732852800000|2024-11-29 04:00:00|8813.2|8811.7|8814.1|8812.6|8814.4|8812.9|8812.7|8811.2|91
1732853100000|2024-11-29 04:05:00|8814|8812.5|8814.8|8813.3|8815.4|8813.9|8814|8812.5|118
1732853400000|2024-11-29 04:10:00|8814.7|8813.2|8813.7|8812.2|8815.6|8814.1|8813.5|8812|90
1732853700000|2024-11-29 04:15:00|8813.5|8812|8813|8811.5|8814.4|8812.9|8811.9|8810.4|108
1732854000000|2024-11-29 04:20:00|8813.1|8811.6|8810.1|8808.6|8813.9|8812.4|8809.9|8808.4|174
1732854300000|2024-11-29 04:25:00|8810.2|8808.7|8812.2|8810.7|8813.1|8811.6|8810.2|8808.7|119
1732854600000|2024-11-29 04:30:00|8812.1|8810.6|8814|8812.5|8814.6|8813.1|8811.4|8809.9|121
1732854900000|2024-11-29 04:35:00|8814.1|8812.6|8814.8|8813.3|8814.8|8813.3|8813.1|8811.6|74
1732855200000|2024-11-29 04:40:00|8815.1|8813.6|8814.8|8813.3|8815.5|8814|8814.8|8813.3|72
1732855500000|2024-11-29 04:45:00|8814.7|8813.2|8814.8|8813.3|8815.2|8813.7|8814.3|8812.8|105
1732855800000|2024-11-29 04:50:00|8815|8813.5|8814.8|8813.3|8815.2|8813.7|8813.6|8812.1|120
1732856100000|2024-11-29 04:55:00|8814.9|8813.4|8814.6|8813.1|8814.9|8813.4|8813.8|8812.3|132
1732856400000|2024-11-29 05:00:00|8814.7|8813.2|8814.5|8813|8815.9|8814.4|8814.5|8813|170
1732856700000|2024-11-29 05:05:00|8814.6|8813.1|8814.9|8813.4|8816.6|8814.6|8814.3|8812.8|126
1732857000000|2024-11-29 05:10:00|8815.1|8813.6|8814.5|8813|8815.8|8814.3|8814|8812.5|109
1732857300000|2024-11-29 05:15:00|8814.4|8812.9|8815.7|8814.2|8815.8|8814.3|8813.7|8812.2|155
1732857600000|2024-11-29 05:20:00|8815.8|8814.3|8815.2|8813.7|8816.1|8814.6|8814.8|8813.3|102
1732857900000|2024-11-29 05:25:00|8815|8813.5|8815.3|8813.8|8815.3|8813.8|8814.2|8812.7|129
1732858200000|2024-11-29 05:30:00|8815.4|8813.9|8816.2|8814.7|8817|8815.5|8815.3|8813.8|80
1732858500000|2024-11-29 05:35:00|8816.1|8814.6|8815.4|8813.9|8817.2|8815.7|8814.9|8813.4|128
1732858800000|2024-11-29 05:40:00|8815.3|8813.8|8815.5|8814|8816.7|8815.2|8815.3|8813.8|83
1732859100000|2024-11-29 05:45:00|8815.6|8814.1|8816.7|8815.2|8816.9|8815.4|8815.1|8813.6|108
1732859400000|2024-11-29 05:50:00|8816.6|8815.1|8817.3|8815.8|8818.3|8816.8|8816.6|8815.1|103
1732859700000|2024-11-29 05:55:00|8817.2|8815.7|8816.8|8815.3|8817.6|8816.1|8815.9|8814.4|125
1732860000000|2024-11-29 06:00:00|8816.9|8815.4|8815.4|8813.9|8816.9|8815.4|8815|8813.5|120
1732860300000|2024-11-29 06:05:00|8815.3|8813.8|8815.7|8814.2|8816.6|8815.1|8815.3|8813.8|95
1732860600000|2024-11-29 06:10:00|8815.8|8814.3|8816.3|8814.8|8817|8815.5|8815.6|8814.1|140
1732860900000|2024-11-29 06:15:00|8816.2|8814.7|8816.1|8814.6|8816.7|8815.2|8815.6|8814.1|123
1732861200000|2024-11-29 06:20:00|8816.2|8814.7|8815.2|8813.7|8816.3|8814.8|8814.4|8812.9|100
1732861500000|2024-11-29 06:25:00|8815.1|8813.6|8813|8811.5|8815.2|8813.7|8813|8811.5|108
1732861800000|2024-11-29 06:30:00|8813.1|8811.6|8810.7|8809.2|8813.5|8812|8810.3|8808.8|142
1732862100000|2024-11-29 06:35:00|8810.6|8809.1|8811.3|8809.8|8811.9|8810.4|8810.6|8809.1|115
1732862400000|2024-11-29 06:40:00|8811.4|8809.9|8810.6|8809.1|8812.8|8811.3|8810.4|8808.9|103
1732862700000|2024-11-29 06:45:00|8810.5|8809|8809.5|8808|8810.6|8809.1|8809|8807.5|109
1732863000000|2024-11-29 06:50:00|8809.3|8807.8|8809.6|8808.1|8810.6|8809.1|8808.6|8807.1|111
1732863300000|2024-11-29 06:55:00|8809.7|8808.2|8808.2|8806.7|8809.7|8808.2|8807.4|8805.9|138
1732863600000|2024-11-29 07:00:00|8808.1|8806.6|8805.8|8804.3|8808.5|8806.6|8804.7|8803.2|249
1732863900000|2024-11-29 07:05:00|8806|8804.5|8806.8|8805.3|8807.7|8806.2|8804.9|8803.4|213
1732864200000|2024-11-29 07:10:00|8806.7|8805.2|8803.9|8802.4|8807.9|8806|8803.4|8801.9|170
1732864500000|2024-11-29 07:15:00|8804|8802.5|8803.7|8802.2|8805.8|8803.6|8803|8800.9|200
1732864800000|2024-11-29 07:20:00|8803.8|8802.3|8802.5|8801|8804.6|8803.1|8802|8800.5|186
1732865100000|2024-11-29 07:25:00|8802.6|8801.1|8797.8|8796.3|8802.8|8801.3|8796.5|8795|298
1732865400000|2024-11-29 07:30:00|8797.9|8796.4|8800.3|8798.8|8801.9|8800.4|8797.9|8796.4|319
1732865700000|2024-11-29 07:35:00|8800.1|8798.6|8804.4|8802.9|8804.4|8802.9|8799.9|8798.4|234
1732866000000|2024-11-29 07:40:00|8804.5|8803|8805.3|8802.9|8806.2|8804.2|8803.3|8801.8|240
1732866300000|2024-11-29 07:45:00|8805.4|8803|8807.2|8805.7|8807.9|8806.4|8803.2|8801.7|329
1732866600000|2024-11-29 07:50:00|8807.1|8805.6|8811.6|8810.1|8812.1|8810.6|8806.2|8804.7|271
1732866900000|2024-11-29 07:55:00|8811.7|8810.2|8813.6|8811.1|8816.2|8814.5|8811.7|8810.2|295
1732867200000|2024-11-29 08:00:00|8813.7|8811.2|8814.8|8813.3|8816.1|8814.6|8810.1|8808.6|304
1732867500000|2024-11-29 08:05:00|8814.9|8813.4|8816.1|8814.6|8817.5|8816|8814|8812.5|278
1732867800000|2024-11-29 08:10:00|8816|8814.5|8816.8|8815.3|8817.2|8815.7|8814.3|8812.8|243
1732868100000|2024-11-29 08:15:00|8816.9|8815.4|8815.2|8813.7|8820.2|8818.7|8815.2|8813.7|237
1732868400000|2024-11-29 08:20:00|8815.3|8813.8|8816.5|8815|8817.9|8816.4|8814.1|8812.6|219
1732868700000|2024-11-29 08:25:00|8816.3|8814.8|8814.3|8812.8|8816.5|8815|8813|8811.5|270
1732869000000|2024-11-29 08:30:00|8814.4|8812.9|8813.2|8811.7|8814.5|8813|8811.8|8810.3|246
1732869300000|2024-11-29 08:35:00|8813.1|8811.6|8812.7|8811.2|8813.4|8811.9|8810.9|8809.4|170
1732869600000|2024-11-29 08:40:00|8812.6|8811.1|8811.9|8810.4|8813.4|8811.9|8811.4|8809.9|163
1732869900000|2024-11-29 08:45:00|8812.1|8810.6|8809.5|8808|8812.8|8810.9|8809.1|8807.6|206
1732870200000|2024-11-29 08:50:00|8809.4|8807.9|8808.4|8806.9|8809.6|8807.9|8806.6|8805.1|220
1732870500000|2024-11-29 08:55:00|8808.3|8806.8|8810.9|8809.4|8811.1|8809.5|8807.5|8806|188
1732870800000|2024-11-29 09:00:00|8810.8|8809.3|8808.8|8807.3|8812.3|8810.8|8807.2|8805.7|421
1732871100000|2024-11-29 09:05:00|8808.7|8807.2|8802.1|8800.6|8809.3|8807.8|8801.9|8800.4|355
1732871400000|2024-11-29 09:10:00|8802.2|8800.7|8802.2|8800.7|8802.9|8801.4|8798.6|8797.1|293
1732871700000|2024-11-29 09:15:00|8802.1|8800.6|8803.8|8802.3|8804|8802.5|8801.2|8799.7|194
1732872000000|2024-11-29 09:20:00|8803.7|8802.2|8805.8|8804.3|8806.7|8804.9|8802|8800.5|157
1732872300000|2024-11-29 09:25:00|8805.9|8804.4|8807.4|8805.9|8807.7|8806.1|8805.9|8804.4|155
1732872600000|2024-11-29 09:30:00|8807.5|8806|8806.6|8805.1|8808.3|8806.8|8803.9|8802.4|140
1732872900000|2024-11-29 09:35:00|8806.5|8805|8809.6|8808.1|8810.9|8809|8806.5|8805|221
1732873200000|2024-11-29 09:40:00|8809.4|8807.9|8812.8|8811.3|8813.7|8812.2|8809.3|8807.8|247
1732873500000|2024-11-29 09:45:00|8812.7|8811.2|8812.6|8811.1|8814.7|8813.2|8811.6|8810.1|223
1732873800000|2024-11-29 09:50:00|8812.5|8811|8812.3|8810.8|8814.8|8813.3|8810|8808.5|234
1732874100000|2024-11-29 09:55:00|8812.4|8810.9|8812.8|8811.3|8813.9|8811.5|8810.1|8808.6|194
1732874400000|2024-11-29 10:00:00|8812.9|8811.4|8812.8|8811.3|8813.3|8811.8|8810|8808.1|258
1732874700000|2024-11-29 10:05:00|8812.7|8811.2|8810.3|8808.8|8812.7|8811.2|8809|8807.5|190
1732875000000|2024-11-29 10:10:00|8810.2|8808.7|8809.1|8807.6|8810.5|8809|8808.3|8806.8|164
1732875300000|2024-11-29 10:15:00|8809.2|8807.7|8809.7|8808.2|8810.2|8808.7|8808.1|8806.6|189
1732875600000|2024-11-29 10:20:00|8809.8|8808.3|8807.2|8805.7|8811.2|8809.7|8807.2|8805.7|200
1732875900000|2024-11-29 10:25:00|8807.3|8805.8|8806.2|8804.7|8807.4|8805.9|8802.6|8801.1|222
1732876200000|2024-11-29 10:30:00|8806.3|8804.8|8805.1|8803.6|8806.6|8805.1|8804.2|8802.7|210
1732876500000|2024-11-29 10:35:00|8804.7|8803.2|8805.5|8804|8806.4|8804.9|8803.3|8801.8|219
1732876800000|2024-11-29 10:40:00|8805.6|8804.1|8809.5|8808|8809.5|8808|8805.5|8804|226
1732877100000|2024-11-29 10:45:00|8809.6|8808.1|8807.2|8805.7|8809.6|8808.1|8806.6|8805.1|180
1732877400000|2024-11-29 10:50:00|8807.1|8805.6|8805.7|8804.2|8807.1|8805.6|8803.9|8802.4|192
1732877700000|2024-11-29 10:55:00|8805.8|8804.3|8804.3|8802.8|8806.8|8805.3|8803.6|8802.1|185
1732878000000|2024-11-29 11:00:00|8804.4|8802.9|8807.1|8805.6|8807.5|8806|8804.3|8802.8|199
1732878300000|2024-11-29 11:05:00|8807.2|8805.7|8806.5|8805|8807.4|8805.9|8805.1|8803.6|182
1732878600000|2024-11-29 11:10:00|8806.6|8805.1|8809.9|8808.4|8809.9|8808.4|8806.2|8804.7|202
1732878900000|2024-11-29 11:15:00|8809.8|8808.3|8807.9|8806.4|8810.3|8808.8|8806.8|8805.3|167
1732879200000|2024-11-29 11:20:00|8807.8|8806.3|8809|8807.5|8810.8|8809.3|8807.7|8806.2|174
1732879500000|2024-11-29 11:25:00|8809.1|8807.6|8810.7|8809.2|8811.1|8809.6|8809|8807.5|138
1732879800000|2024-11-29 11:30:00|8810.8|8809.3|8811|8809.5|8812.4|8810.9|8809.7|8808.2|149
1732880100000|2024-11-29 11:35:00|8810.9|8809.4|8809.2|8807.7|8811.1|8809.6|8809.1|8807.6|118
1732880400000|2024-11-29 11:40:00|8809.1|8807.6|8811.4|8809.9|8811.6|8810.1|8809|8807.5|126
1732880700000|2024-11-29 11:45:00|8811.5|8810|8810.5|8809|8812.5|8811|8809.7|8808.2|119
1732881000000|2024-11-29 11:50:00|8810.9|8809.4|8813.9|8812.4|8814|8812.5|8810.9|8809.4|156
1732881300000|2024-11-29 11:55:00|8813.8|8812.3|8814.1|8812.6|8815.6|8813.7|8813.1|8811.6|175
1732881600000|2024-11-29 12:00:00|8814|8812.5|8813.1|8811.6|8814.8|8813.3|8812.8|8811.3|173
1732881900000|2024-11-29 12:05:00|8812.8|8811.3|8815.1|8813.6|8815.1|8813.6|8811.8|8810.3|156
1732882200000|2024-11-29 12:10:00|8815.2|8813.7|8817.1|8815.6|8817.9|8816.4|8814.6|8813.1|171
1732882500000|2024-11-29 12:15:00|8817.2|8815.7|8821.2|8819.7|8821.6|8820.1|8817|8815.5|211
1732882800000|2024-11-29 12:20:00|8821.1|8819.6|8818|8816.5|8822.3|8820.8|8817.9|8816.4|153
1732883100000|2024-11-29 12:25:00|8817.9|8816.4|8817.4|8815.9|8819|8817.5|8816.6|8815.1|141
1732883400000|2024-11-29 12:30:00|8817.5|8816|8815.3|8813.8|8818.3|8816.8|8814.1|8812.5|188
1732883700000|2024-11-29 12:35:00|8815.2|8813.7|8815.7|8814.2|8816.1|8814.6|8814.1|8812.6|130
1732884000000|2024-11-29 12:40:00|8816|8814.5|8817.5|8816|8817.6|8816.1|8815.5|8814|154
1732884300000|2024-11-29 12:45:00|8817.6|8816.1|8819.1|8817.6|8820|8818.5|8817.1|8815.6|138
1732884600000|2024-11-29 12:50:00|8819|8817.5|8817.3|8815.8|8819.8|8818.3|8816.4|8814.8|230
1732884900000|2024-11-29 12:55:00|8817.2|8815.7|8811.5|8810|8817.4|8815.9|8811.4|8809.9|354
1732885200000|2024-11-29 13:00:00|8811.4|8809.9|8810|8808.5|8812.8|8810.7|8808.5|8807|327
1732885500000|2024-11-29 13:05:00|8809.9|8808.4|8814.1|8812.6|8814.3|8812.8|8808.9|8807.4|207
1732885800000|2024-11-29 13:10:00|8814.3|8812.8|8816|8814.5|8816.2|8814.7|8814.3|8812.8|181
1732886100000|2024-11-29 13:15:00|8815.9|8814.4|8813.9|8812.4|8816.5|8815|8813.7|8812.2|198
1732886400000|2024-11-29 13:20:00|8814.3|8812.8|8812.6|8811.1|8814.3|8812.8|8810.8|8809.3|247
1732886700000|2024-11-29 13:25:00|8812.7|8811.2|8815.6|8814.1|8815.6|8814.1|8812.4|8810.9|105
1732887000000|2024-11-29 13:30:00|8815.5|8814|8813.4|8811.9|8815.6|8814.1|8812.9|8811.4|204
1732887300000|2024-11-29 13:35:00|8813.5|8812|8812.6|8811.1|8814.2|8812.7|8811|8809.5|232
1732887600000|2024-11-29 13:40:00|8812.4|8810.9|8815|8813.5|8815.1|8813.6|8812.2|8810.7|228
1732887900000|2024-11-29 13:45:00|8814.9|8813.4|8812.6|8811.1|8814.9|8813.4|8811.8|8810.3|179
1732888200000|2024-11-29 13:50:00|8812.5|8811|8813.1|8811.6|8814|8812.5|8812.1|8810.6|177
1732888500000|2024-11-29 13:55:00|8813.2|8811.7|8807|8805.5|8813.5|8812|8806.7|8805.2|251
1732888800000|2024-11-29 14:00:00|8806.8|8805.3|8805.1|8803.6|8807.6|8806.1|8803.7|8802.2|263
1732889100000|2024-11-29 14:05:00|8805|8803.5|8807.1|8805.6|8807.5|8806|8803.9|8802.4|210
1732889400000|2024-11-29 14:10:00|8807.3|8805.8|8812.6|8811.1|8813.3|8811.8|8807.3|8805.8|256
1732889700000|2024-11-29 14:15:00|8812.5|8811|8816.9|8815.4|8817|8815.5|8810.6|8809.1|172
1732890000000|2024-11-29 14:20:00|8816.8|8815.3|8814.9|8813.4|8816.9|8815.4|8814.4|8812.9|201
1732890300000|2024-11-29 14:25:00|8814.8|8813.3|8811.7|8810.2|8815.5|8814|8811.4|8809.9|200
1732890600000|2024-11-29 14:30:00|8811.6|8810.1|8810.4|8808.9|8814.7|8813.2|8809.6|8808.1|273
1732890900000|2024-11-29 14:35:00|8810.3|8808.8|8809.8|8808.3|8812|8810.5|8808.9|8807.4|200
1732891200000|2024-11-29 14:40:00|8809.9|8808.4|8809.1|8806.7|8812|8809.9|8809.1|8806.7|212
1732891500000|2024-11-29 14:45:00|8809.2|8806.8|8811.7|8810.2|8811.9|8810.4|8807.7|8806.2|193
1732891800000|2024-11-29 14:50:00|8811.8|8810.3|8816.7|8815.2|8816.9|8815.4|8810.9|8809.4|224
1732892100000|2024-11-29 14:55:00|8816.6|8815.1|8817.6|8816.1|8817.8|8816.3|8815.2|8813.7|264
1732892400000|2024-11-29 15:00:00|8817.5|8816|8823.4|8821.9|8823.8|8822.3|8816.9|8815.4|333
1732892700000|2024-11-29 15:05:00|8823.3|8821.8|8816.9|8815.4|8823.5|8822|8816.9|8815.4|258
1732893000000|2024-11-29 15:10:00|8816.8|8815.3|8816|8814.5|8816.8|8815.3|8813.4|8811.9|267
1732893300000|2024-11-29 15:15:00|8816.5|8815|8819.4|8817.9|8820.8|8819.3|8816.5|8815|222
1732893600000|2024-11-29 15:20:00|8819.3|8817.8|8822|8820.5|8822.4|8820.9|8819|8817.5|228
1732893900000|2024-11-29 15:25:00|8822.3|8820.8|8827.7|8826.2|8829|8826.9|8822.3|8820.8|260
1732894200000|2024-11-29 15:30:00|8827.9|8826.4|8818.1|8816.6|8828.1|8826.6|8818.1|8816.6|342
1732894500000|2024-11-29 15:35:00|8817.9|8816.4|8817.1|8815.6|8818.4|8816.9|8815.1|8813.6|242
1732894800000|2024-11-29 15:40:00|8817|8815.5|8820.2|8818.7|8822.2|8820.7|8816.8|8815.3|338
1732895100000|2024-11-29 15:45:00|8820.3|8818.8|8825.9|8824.4|8826.6|8825.1|8819.1|8817.6|395
1732895400000|2024-11-29 15:50:00|8825.8|8824.3|8816.8|8815.3|8826.1|8824.6|8813|8811.5|485
1732895700000|2024-11-29 15:55:00|8815.3|8813.8|8810.9|8809.4|8815.3|8813.8|8807.6|8806|690
1732896000000|2024-11-29 16:00:00|8811|8809.5|8813.6|8812.1|8815.3|8813.8|8809.5|8808|606
1732896300000|2024-11-29 16:05:00|8813.9|8812.4|8818.8|8817.3|8818.8|8817.3|8809.8|8808.3|447
1732896600000|2024-11-29 16:10:00|8818.5|8817|8819|8817.5|8821.5|8820|8816.6|8815.1|356
1732896900000|2024-11-29 16:15:00|8819.4|8817.9|8817.9|8816.4|8821.5|8820|8816.6|8815.1|311
1732897200000|2024-11-29 16:20:00|8818.1|8816.6|8820.2|8818.7|8820.2|8818.7|8816.6|8815.1|231
1732897500000|2024-11-29 16:25:00|8820.5|8819|8818.6|8817.1|8820.5|8819|8818|8816.5|236
1732897800000|2024-11-29 16:30:00|8818.7|8817.2|8821.3|8819.8|8823.3|8821.7|8817.3|8815.8|304
1732898100000|2024-11-29 16:35:00|8820.9|8819.4|8822.6|8821.1|8822.6|8821.1|8820.7|8819.2|200
1732898400000|2024-11-29 16:40:00|8822.5|8821|8824.1|8822.6|8824.3|8822.8|8820.6|8818.9|220
1732898700000|2024-11-29 16:45:00|8824|8822.5|8821.8|8820.3|8825.1|8823.6|8821.3|8819.8|177
1732899000000|2024-11-29 16:50:00|8821.7|8820.2|8823.6|8822.1|8824|8822.5|8821.6|8820.1|176
1732899300000|2024-11-29 16:55:00|8823.7|8822.2|8823|8821.5|8824|8822.5|8821.3|8819.8|177
1732899600000|2024-11-29 17:00:00|8822.9|8821.4|8821.3|8819.8|8824.7|8823.2|8819.8|8818.3|251
1732899900000|2024-11-29 17:05:00|8821.2|8819.7|8820.5|8819|8822.8|8821.3|8818.3|8816.8|392
1732900200000|2024-11-29 17:10:00|8820|8818.5|8824.8|8823.3|8824.8|8823.3|8819.4|8817.5|241
1732900500000|2024-11-29 17:15:00|8824.9|8823.4|8826.8|8824.4|8826.9|8825.3|8824|8822.5|164
1732900800000|2024-11-29 17:20:00|8826.7|8824.3|8826.1|8824.6|8826.7|8825.2|8824|8822.4|155
1732901100000|2024-11-29 17:25:00|8826|8824.5|8824.3|8822.8|8826.5|8825|8824.2|8822.5|183
1732901400000|2024-11-29 17:30:00|8824.4|8822.9|8824|8822.5|8825.6|8823.5|8823.2|8821.3|147
1732901700000|2024-11-29 17:35:00|8823.9|8822.4|8822|8820.5|8824.3|8822.8|8821.6|8820.1|114
1732902000000|2024-11-29 17:40:00|8822.1|8820.6|8819.4|8817|8822.1|8820.6|8818.5|8816.7|139
1732902300000|2024-11-29 17:45:00|8818.9|8816.5|8815.1|8813.6|8819.1|8817.4|8814.5|8812.8|172
1732902600000|2024-11-29 17:50:00|8815|8813.5|8810.8|8809.3|8816|8814.5|8810|8808.5|186
1732902900000|2024-11-29 17:55:00|8810.7|8809.2|8811.3|8809.8|8812.7|8811.2|8809.5|8808|351
1732903200000|2024-11-29 18:00:00|8811|8809.5|8803.5|8801.1|8811.2|8809.5|8802.6|8800.5|318
1732903500000|2024-11-29 18:05:00|8802.8|8801.3|8801.8|8800.3|8804.4|8802.9|8801.5|8799.6|153
1732903800000|2024-11-29 18:10:00|8801.7|8800.2|8804.3|8802.8|8805.8|8803.9|8801.7|8800.2|140
1732904100000|2024-11-29 18:15:00|8804.2|8802.7|8805.6|8803.2|8806.4|8804|8804|8802|334
1732904400000|2024-11-29 18:20:00|8805.5|8803.1|8807|8804.6|8807.1|8805.1|8805|8803|377
1732904700000|2024-11-29 18:25:00|8806.9|8804.5|8806.1|8803.7|8807.1|8805.2|8805.7|8803.6|328
1732905000000|2024-11-29 18:30:00|8806|8803.6|8807.1|8804.7|8807.2|8805.2|8805.5|8803.5|309
1732905300000|2024-11-29 18:35:00|8807|8804.6|8809.9|8808.4|8810.5|8808.5|8806.9|8804.5|340
1732905600000|2024-11-29 18:40:00|8810.4|8808|8810.3|8808.8|8811.2|8809.4|8809.8|8807.9|294
1732905900000|2024-11-29 18:45:00|8810.4|8808.9|8810.8|8809.3|8811.9|8809.8|8810.3|8808.5|249
1732906200000|2024-11-29 18:50:00|8810.7|8809.2|8810.5|8809|8811.7|8809.8|8810.3|8808.4|253
1732906500000|2024-11-29 18:55:00|8810.4|8808.9|8807.3|8805.8|8811|8809.1|8807.2|8805.7|237
1732906800000|2024-11-29 19:00:00|8807.2|8805.7|8807.4|8805.9|8807.8|8806.3|8806.8|8805.1|244
1732907100000|2024-11-29 19:05:00|8807.5|8806|8807.8|8806.3|8808.1|8806.6|8807.2|8805.7|159
1732907400000|2024-11-29 19:10:00|8807.9|8806.4|8806|8804.5|8808|8806.5|8805.6|8804|200
1732907700000|2024-11-29 19:15:00|8805.9|8804.4|8804.1|8802.6|8806.6|8805.1|8804|8802.1|231
1732908000000|2024-11-29 19:20:00|8804|8802.5|8805.1|8802.7|8805.6|8803.2|8803.3|8801.4|243
1732908300000|2024-11-29 19:25:00|8805.2|8802.8|8804.5|8803|8805.3|8803.3|8803.9|8802|252
1732908600000|2024-11-29 19:30:00|8804.4|8802.9|8804.3|8802.8|8805.3|8803.4|8804.2|8802.6|157
1732908900000|2024-11-29 19:35:00|8804.4|8802.9|8804.1|8802.6|8804.8|8803|8803.5|8801.6|260
1732909200000|2024-11-29 19:40:00|8804|8802.5|8802.1|8799.7|8805|8803.5|8801.9|8799.6|229
1732909500000|2024-11-29 19:45:00|8802.2|8799.8|8802.2|8800.7|8803.4|8801.7|8801.8|8799.8|334
1732909800000|2024-11-29 19:50:00|8802.7|8800.3|8803.7|8801.3|8804.1|8801.9|8801.4|8799.5|392
1732910100000|2024-11-29 19:55:00|8803.8|8801.4|8802.8|8801.3|8803.9|8802|8802.1|8800.1|247
1732910400000|2024-11-29 20:00:00|8802.9|8801.4|8803.4|8801|8803.7|8801.7|8801.9|8799.8|379
1732910700000|2024-11-29 20:05:00|8803.3|8800.9|8803.7|8801.3|8804.4|8802|8802.9|8800.5|541
1732911000000|2024-11-29 20:10:00|8803.8|8801.4|8804.2|8801.8|8804.4|8802.3|8803.2|8801.1|220
1732911300000|2024-11-29 20:15:00|8804.3|8801.9|8804|8801.6|8804.8|8803.3|8803.2|8801.1|247
1732911600000|2024-11-29 20:20:00|8804.2|8801.8|8803.5|8801.1|8804.5|8802.5|8802.6|8800.2|239
1732911900000|2024-11-29 20:25:00|8803.6|8801.2|8803.5|8801.1|8804|8801.6|8802.8|8800.4|293
1732912200000|2024-11-29 20:30:00|8803.1|8800.7|8803.3|8800.9|8803.8|8801.4|8802.2|8799.8|183
1732912500000|2024-11-29 20:35:00|8803.2|8800.8|8802.8|8800.4|8803.4|8801|8802.6|8800.2|114
1732912800000|2024-11-29 20:40:00|8802.7|8800.3|8803|8800.6|8803.4|8801|8802|8799.6|75
1732913100000|2024-11-29 20:45:00|8802.9|8800.5|8803.6|8801.2|8804|8801.6|8802.5|8800.1|228
1732913400000|2024-11-29 20:50:00|8803.5|8801.1|8804.3|8801.9|8804.8|8802.4|8803.3|8800.9|195
1732913700000|2024-11-29 20:55:00|8804.4|8802|8805.9|8803.5|8807.6|8805.2|8804.4|8802|377
1732914000000|2024-11-29 21:00:00|8806|8803.6|8807.6|8805.2|8808.7|8806.3|8805|8802.6|598
1732914300000|2024-11-29 21:05:00|8807.5|8805.1|8808.3|8805.9|8808.9|8806.5|8807.3|8804.9|198
1732914600000|2024-11-29 21:10:00|8808.4|8806|8808.6|8806.2|8809.3|8806.9|8808.1|8805.7|188
1732914900000|2024-11-29 21:15:00|8808.7|8806.3|8808.7|8806.3|8809.4|8807|8808.4|8806|174
1732915200000|2024-11-29 21:20:00|8808.8|8806.4|8810.4|8808|8810.6|8808.2|8808.7|8806.3|186
1732915500000|2024-11-29 21:25:00|8810.3|8807.9|8811.4|8809|8812|8809.6|8810.1|8807.7|183
1732915800000|2024-11-29 21:30:00|8811.5|8809.1|8811.8|8809.4|8812.6|8810.2|8811.5|8809.1|72
1732916100000|2024-11-29 21:35:00|8811.9|8809.5|8811.5|8809.1|8812.1|8809.7|8811.4|8809|93
1732916400000|2024-11-29 21:40:00|8811.6|8809.2|8812.8|8810.4|8814.1|8810.7|8811.4|8809|58
1732916700000|2024-11-29 21:45:00|8812.9|8810.5|8815.1|8810.2|8816.2|8811.2|8811.3|8806.3|138
1732917000000|2024-11-29 21:50:00|8815|8810.1|8815.5|8810.5|8817|8812|8812.3|8807.3|308
1732917300000|2024-11-29 21:55:00|8816.2|8809.7|8814.4|8807.9|8817.3|8810.8|8813.2|8806.7|77
1733086800000|2024-12-01 21:00:00|8813|8802|8813|8802|8813|8802|8813|8802|1
1733087100000|2024-12-01 21:05:00|8812|8801|8812|8801|8812|8801|8812|8801|1
1733088300000|2024-12-01 21:25:00|8812.1|8801.1|8808.7|8797.7|8812.1|8801.1|8808.7|8797.7|2
1733088600000|2024-12-01 21:30:00|8809.1|8798.1|8809.1|8798.1|8809.1|8798.1|8809.1|8798.1|1
1733088900000|2024-12-01 21:35:00|8812|8801|8814.2|8803.2|8814.2|8803.2|8812|8801|2
1733089200000|2024-12-01 21:40:00|8814.3|8803.3|8814.3|8803.3|8814.3|8803.3|8814.3|8803.3|1
1733089500000|2024-12-01 21:45:00|8812|8801|8814.3|8803.3|8814.3|8803.3|8812|8801|2
1733090100000|2024-12-01 21:55:00|8815.1|8802.6|8815.1|8802.6|8815.1|8802.6|8815.1|8802.6|1
1733090700000|2024-12-01 22:05:00|8814.6|8803.1|8814.6|8803.1|8814.6|8803.1|8814.6|8803.1|1
1733091000000|2024-12-01 22:10:00|8811.1|8804.6|8811.2|8804.7|8811.4|8804.9|8810.8|8804.3|7
1733091300000|2024-12-01 22:15:00|8811|8804.5|8811.1|8804.6|8811.3|8804.8|8810.9|8804.4|17
1733091600000|2024-12-01 22:20:00|8811|8804.5|8811|8804.5|8811.1|8804.6|8810.6|8804.1|21
1733091900000|2024-12-01 22:25:00|8810.9|8804.4|8811.1|8804.6|8811.2|8804.7|8810.9|8804.4|9
1733092200000|2024-12-01 22:30:00|8811|8804.5|8811.6|8805.1|8811.8|8805.3|8810.6|8804.1|42
1733092500000|2024-12-01 22:35:00|8811.9|8805.4|8811.9|8805.4|8812.1|8805.6|8811.5|8805|23
1733092800000|2024-12-01 22:40:00|8811.6|8805.1|8811.6|8805.1|8811.9|8805.4|8811.5|8805|14
1733093100000|2024-12-01 22:45:00|8811.7|8805.2|8813.7|8807.2|8819.1|8812.6|8811|8804.5|63
1733093400000|2024-12-01 22:50:00|8813.4|8806.9|8814.6|8808.1|8817.5|8811|8813|8806.5|40
1733093700000|2024-12-01 22:55:00|8814.1|8807.6|8813.2|8806.7|8814.6|8808.1|8813.2|8806.7|46
1733094000000|2024-12-01 23:00:00|8812.6|8806.1|8820.5|8815.6|8822.3|8817.2|8809.9|8803.4|297
1733094300000|2024-12-01 23:05:00|8819.7|8816.4|8822.9|8820.5|8823.1|8820.5|8817.9|8814.4|173
1733094600000|2024-12-01 23:10:00|8823.4|8821|8823.5|8821.1|8825.5|8823.1|8822|8819.6|181
1733094900000|2024-12-01 23:15:00|8823.6|8821.2|8822.3|8819.9|8823.6|8821.2|8821.1|8818.7|304
1733095200000|2024-12-01 23:20:00|8822.1|8819.7|8824.4|8822|8824.7|8822.3|8822.1|8819.7|320
1733095500000|2024-12-01 23:25:00|8824.5|8822.1|8828.1|8825.7|8828.4|8826|8823.2|8820.8|186
1733095800000|2024-12-01 23:30:00|8828.2|8825.8|8825.5|8823.1|8828.6|8826.2|8823.8|8821.4|226
1733096100000|2024-12-01 23:35:00|8825.4|8823|8824.4|8822|8827.1|8824.7|8824|8821.6|102
1733096400000|2024-12-01 23:40:00|8824.3|8821.9|8823.7|8821.3|8826.7|8824.3|8823.2|8820.8|85
1733096700000|2024-12-01 23:45:00|8823.8|8821.4|8822.8|8820.4|8824.8|8822.4|8822.6|8820.2|129
1733097000000|2024-12-01 23:50:00|8822.7|8820.3|8823.3|8820.9|8823.3|8820.9|8820.2|8817.8|137
1733097300000|2024-12-01 23:55:00|8823.4|8821|8822.7|8820.3|8824.5|8822.1|8821.9|8819.5|100
1733097600000|2024-12-02 00:00:00|8822.8|8820.4|8829.4|8827|8829.5|8827.1|8821.6|8819.2|184
1733097900000|2024-12-02 00:05:00|8829.3|8826.9|8829.4|8827|8830.4|8828|8828.5|8826.1|156
1733098200000|2024-12-02 00:10:00|8829.5|8827.1|8829.6|8827.2|8830.6|8828.2|8828.5|8826.1|114
1733098500000|2024-12-02 00:15:00|8829.5|8827.1|8827.9|8825.5|8829.5|8827.1|8827.5|8825.1|193
1733098800000|2024-12-02 00:20:00|8827.7|8825.3|8828.8|8826.4|8829.7|8827.3|8827|8824.6|150
1733099100000|2024-12-02 00:25:00|8828.9|8826.5|8827.5|8825.1|8828.9|8826.5|8826.8|8824.4|104
1733099400000|2024-12-02 00:30:00|8827.9|8825.5|8827.4|8825|8828.5|8826.1|8825.4|8823|107
1733099700000|2024-12-02 00:35:00|8828|8825.6|8832.9|8830.5|8832.9|8830.5|8827.9|8825.5|109
1733100000000|2024-12-02 00:40:00|8832.8|8830.4|8832|8829.6|8834.2|8831.8|8831.3|8828.9|157
1733100300000|2024-12-02 00:45:00|8831.9|8829.5|8832.4|8830|8834.1|8831.7|8831.9|8829.5|143
1733100600000|2024-12-02 00:50:00|8832.2|8829.8|8832.6|8830.2|8833.8|8831.4|8831.3|8828.9|221
1733100900000|2024-12-02 00:55:00|8832.9|8830.5|8832.9|8830.5|8833.7|8831.3|8832.1|8829.7|138
1733101200000|2024-12-02 01:00:00|8833|8830.6|8836.5|8834.1|8836.6|8834.2|8831.9|8829.5|258
1733101500000|2024-12-02 01:05:00|8836.6|8834.2|8836.7|8834.3|8837.4|8835|8835.2|8832.8|187
1733101800000|2024-12-02 01:10:00|8836.8|8834.4|8837.2|8834.8|8838|8835.9|8836.1|8833.8|200
1733102100000|2024-12-02 01:15:00|8837.4|8835|8839|8836.6|8839.9|8837.5|8836.1|8833.7|214
1733102400000|2024-12-02 01:20:00|8839.1|8836.7|8840.4|8838|8840.6|8839|8838.4|8836|178
1733102700000|2024-12-02 01:25:00|8840.3|8837.9|8838.9|8836.5|8840.4|8838.3|8838.4|8836|207
1733103000000|2024-12-02 01:30:00|8838.8|8836.4|8838|8835.6|8839|8836.6|8837.5|8835.1|201
1733103300000|2024-12-02 01:35:00|8837.9|8835.5|8837.1|8834.7|8837.9|8835.5|8836.2|8833.8|155
1733103600000|2024-12-02 01:40:00|8837|8834.6|8837.4|8835|8838.7|8836.3|8836.2|8833.8|141
1733103900000|2024-12-02 01:45:00|8837.3|8834.9|8840|8837.6|8840.4|8838|8837.2|8834.8|130
1733104200000|2024-12-02 01:50:00|8839.8|8837.4|8840.6|8838.2|8840.8|8838.4|8839.3|8836.9|164
1733104500000|2024-12-02 01:55:00|8840.8|8838.4|8841|8839.5|8842.4|8840|8840.1|8837.7|196
1733104800000|2024-12-02 02:00:00|8840.9|8839.4|8842|8840.5|8842.5|8840.5|8839.7|8838.2|220
1733105100000|2024-12-02 02:05:00|8842.1|8840.6|8842.8|8840.4|8843.9|8841.9|8840.9|8839.2|254
1733105400000|2024-12-02 02:10:00|8842.7|8840.3|8844.7|8842.3|8845.2|8843.1|8842.1|8839.9|240
1733105700000|2024-12-02 02:15:00|8844.8|8842.4|8846.5|8844.1|8848.1|8845.7|8844.8|8842.4|230
1733106000000|2024-12-02 02:20:00|8846.7|8844.3|8846.7|8844.3|8847.3|8844.9|8845.5|8843.1|134
1733106300000|2024-12-02 02:25:00|8846.8|8844.4|8846|8843.6|8847.6|8845.2|8845.8|8843.4|151
1733106600000|2024-12-02 02:30:00|8845.9|8843.5|8845.4|8843|8846.7|8844.3|8844.3|8841.9|161
1733106900000|2024-12-02 02:35:00|8845.5|8843.1|8846.6|8844.2|8847.4|8845.3|8845.5|8843.1|142
1733107200000|2024-12-02 02:40:00|8846.4|8844|8845.4|8843.9|8846.7|8844.3|8845.3|8843|149
1733107500000|2024-12-02 02:45:00|8845.5|8844|8844.1|8842.6|8846.3|8844.6|8843.9|8842|118
1733107800000|2024-12-02 02:50:00|8844.2|8842.7|8843.2|8841.7|8844.3|8842.8|8843.2|8841.1|98
1733108100000|2024-12-02 02:55:00|8843.4|8841.9|8845.6|8843.2|8845.8|8843.8|8843.1|8841.6|124
1733108400000|2024-12-02 03:00:00|8845.5|8843.1|8844.6|8843.1|8846.8|8844.4|8844.5|8842.7|152
1733108700000|2024-12-02 03:05:00|8844.7|8843.2|8843.8|8842.3|8844.8|8843.3|8843.4|8841.9|86
1733109000000|2024-12-02 03:10:00|8843.9|8842.4|8845.5|8843.1|8846|8843.8|8843.7|8841.4|120
1733109300000|2024-12-02 03:15:00|8845.4|8843|8847.4|8845|8847.5|8845.1|8844.9|8842.6|112
1733109600000|2024-12-02 03:20:00|8847.5|8845.1|8850|8847.6|8850.3|8847.9|8846.9|8845|136
1733109900000|2024-12-02 03:25:00|8850.1|8847.7|8847.9|8845.5|8850.1|8848|8847.9|8845.5|109
1733110200000|2024-12-02 03:30:00|8847.8|8845.4|8846.9|8845.4|8847.8|8845.8|8846.2|8843.8|122
1733110500000|2024-12-02 03:35:00|8847|8845.5|8845.7|8844.2|8847.1|8845.6|8845.5|8843.1|115
1733110800000|2024-12-02 03:40:00|8845.8|8844.3|8847.7|8846.2|8847.8|8846.3|8845.8|8844.1|82
1733111100000|2024-12-02 03:45:00|8847.8|8846.3|8847.1|8845.6|8847.9|8846.4|8846.5|8844.7|96
1733111400000|2024-12-02 03:50:00|8847|8845.5|8846.9|8845.4|8847.4|8845.7|8846.4|8844.2|90
1733111700000|2024-12-02 03:55:00|8847.5|8846|8847.1|8844.7|8848.4|8846.9|8847|8844.6|83
1733112000000|2024-12-02 04:00:00|8847.2|8844.8|8847.3|8845.8|8848.9|8846.9|8847.1|8844.7|110
1733112300000|2024-12-02 04:05:00|8847.4|8845.9|8845.4|8843.9|8847.6|8845.9|8845|8842.6|95
1733112600000|2024-12-02 04:10:00|8845.5|8844|8846.5|8844.1|8847.2|8844.8|8845.5|8843.5|111
1733112900000|2024-12-02 04:15:00|8846.6|8844.2|8847.3|8845.8|8848.1|8846|8846.1|8844.1|83
1733113200000|2024-12-02 04:20:00|8847.4|8845.9|8846.4|8844|8847.5|8846|8845.8|8843.8|68
1733113500000|2024-12-02 04:25:00|8846.3|8843.9|8846.1|8844.6|8846.3|8844.7|8844.2|8842.3|94
1733113800000|2024-12-02 04:30:00|8846.2|8844.7|8846|8844.5|8847|8845.1|8845|8842.9|102
1733114100000|2024-12-02 04:35:00|8846.1|8844.6|8848.5|8847|8848.6|8847.1|8846|8844.4|68
1733114400000|2024-12-02 04:40:00|8848.6|8847.1|8849.3|8847.8|8849.3|8847.8|8848|8846|90
1733114700000|2024-12-02 04:45:00|8849.4|8847.9|8850.5|8849|8850.6|8849.1|8849.1|8847.2|82
1733115000000|2024-12-02 04:50:00|8850.6|8849.1|8851.3|8848.9|8851.6|8849.8|8849.6|8848.1|99
1733115300000|2024-12-02 04:55:00|8851.2|8848.8|8849.4|8847|8851.3|8848.9|8849.2|8846.8|76
1733115600000|2024-12-02 05:00:00|8849.3|8846.9|8848.8|8847.3|8849.7|8848.2|8848.1|8845.7|126
1733115900000|2024-12-02 05:05:00|8848.5|8847|8849.4|8847.9|8850.6|8848.7|8848.1|8846.6|133
1733116200000|2024-12-02 05:10:00|8849.3|8847.8|8849.8|8847.4|8850|8847.8|8848.3|8846.2|126
1733116500000|2024-12-02 05:15:00|8849.9|8847.5|8853.1|8851.6|8853.7|8851.9|8849.8|8847.4|161
1733116800000|2024-12-02 05:20:00|8853|8851.5|8851.8|8850.3|8854.7|8853.2|8851.4|8849.9|116
1733117100000|2024-12-02 05:25:00|8852.2|8850.7|8850.4|8848|8852.6|8851.1|8850.3|8847.9|116
1733117400000|2024-12-02 05:30:00|8850.3|8847.9|8850.9|8849.4|8851.1|8849.6|8849|8846.9|112
1733117700000|2024-12-02 05:35:00|8850.8|8849.3|8850|8847.6|8851.5|8850|8849.6|8847.5|161
1733118000000|2024-12-02 05:40:00|8849.8|8847.4|8850.5|8848.1|8851.8|8850.1|8849.7|8847.4|134
1733118300000|2024-12-02 05:45:00|8850.4|8848|8849.4|8847.9|8850.4|8848|8848.7|8846.3|133
1733118600000|2024-12-02 05:50:00|8849|8847.5|8849.7|8847.3|8850.7|8848.3|8848.3|8845.9|198
1733118900000|2024-12-02 05:55:00|8849.8|8847.4|8850.5|8848.1|8851.3|8848.9|8849.2|8846.8|198
1733119200000|2024-12-02 06:00:00|8850.6|8848.2|8849|8846.6|8850.8|8848.4|8846.8|8844.4|204
1733119500000|2024-12-02 06:05:00|8849.2|8846.8|8847.1|8844.7|8850.3|8847.9|8847.1|8844.7|204
1733119800000|2024-12-02 06:10:00|8846.9|8844.5|8846.8|8844.4|8847.2|8845|8845.2|8842.8|129
1733120100000|2024-12-02 06:15:00|8846.6|8844.2|8847.6|8845.2|8848.8|8846.8|8846.5|8844.1|158
1733120400000|2024-12-02 06:20:00|8847.7|8845.3|8845.8|8843.4|8847.8|8845.4|8845.3|8842.9|150
1733120700000|2024-12-02 06:25:00|8846.1|8843.7|8845|8843.5|8846.1|8843.9|8843.9|8841.5|197
1733121000000|2024-12-02 06:30:00|8845.1|8843.6|8846.4|8844|8846.9|8845.4|8844|8842|186
1733121300000|2024-12-02 06:35:00|8846.2|8843.8|8841.1|8838.7|8846.3|8843.9|8840.8|8838.4|224
1733121600000|2024-12-02 06:40:00|8841|8838.6|8841.6|8840.1|8843.6|8841.2|8840.7|8838.3|181
1733121900000|2024-12-02 06:45:00|8841.5|8840|8841|8839.5|8842.4|8840.6|8839.1|8836.7|245
1733122200000|2024-12-02 06:50:00|8841.1|8839.6|8837.8|8836.3|8843.5|8841.5|8837.7|8836.2|266
1733122500000|2024-12-02 06:55:00|8837.7|8836.2|8839.2|8837.7|8839.6|8837.7|8836.1|8834.6|220
1733122800000|2024-12-02 07:00:00|8838.6|8837.1|8841.4|8839.9|8841.6|8840.1|8837.8|8836.3|331
1733123100000|2024-12-02 07:05:00|8841.3|8839.8|8844|8842.5|8847|8844.7|8841.3|8839.8|299
1733123400000|2024-12-02 07:10:00|8844.1|8842.6|8844.6|8843.1|8846.1|8844.5|8841.9|8840.2|281
1733123700000|2024-12-02 07:15:00|8844.8|8843.3|8844|8842.5|8847.7|8845.5|8843|8841.5|360
1733124000000|2024-12-02 07:20:00|8843.9|8842.4|8842.9|8841.4|8844.4|8842.6|8841.3|8839.5|265
1733124300000|2024-12-02 07:25:00|8842.8|8841.3|8843.5|8839.8|8843.7|8841.4|8841.6|8839.7|214
1733124600000|2024-12-02 07:30:00|8843.4|8839.9|8843|8841.5|8845.3|8843.3|8842.4|8839.8|307
1733124900000|2024-12-02 07:35:00|8842.8|8841.3|8843.2|8840.8|8844.2|8842.7|8842.1|8840.5|278
1733125200000|2024-12-02 07:40:00|8843.1|8840.7|8844.1|8842.6|8844.9|8842.9|8841.2|8839.7|285
1733125500000|2024-12-02 07:45:00|8844|8842.5|8842.8|8841.3|8844.2|8842.7|8842.2|8840.7|265
1733125800000|2024-12-02 07:50:00|8842.7|8841.2|8843.8|8842.3|8845.4|8843.9|8842.6|8841.1|266
1733126100000|2024-12-02 07:55:00|8843.9|8842.4|8849.3|8847.8|8849.9|8848.1|8843.9|8842.4|281
1733126400000|2024-12-02 08:00:00|8849.4|8847.9|8852|8850.5|8854|8852|8849.4|8847.9|432
1733126700000|2024-12-02 08:05:00|8851.7|8850.2|8846.1|8844.6|8852.3|8850.8|8845.7|8844.2|350
1733127000000|2024-12-02 08:10:00|8846|8844.5|8846.1|8844.6|8846.6|8845.1|8842.8|8840.4|315
1733127300000|2024-12-02 08:15:00|8846.2|8844.7|8848|8846.5|8850.9|8849|8846|8844.5|336
1733127600000|2024-12-02 08:20:00|8848.1|8846.6|8846.9|8845.4|8848.6|8847.1|8845.3|8843.8|285
1733127900000|2024-12-02 08:25:00|8846.8|8845.3|8851.7|8848.4|8851.7|8849.2|8846.3|8844.8|184
1733128200000|2024-12-02 08:30:00|8851.8|8848.9|8855.6|8854.1|8858.1|8855.7|8851.7|8848.7|328
1733128500000|2024-12-02 08:35:00|8855.5|8854|8856.4|8854.9|8857.2|8855.7|8853.5|8852|285
1733128800000|2024-12-02 08:40:00|8856.5|8855|8857.9|8856.4|8858|8856.5|8854.3|8852.8|307
1733129100000|2024-12-02 08:45:00|8857.4|8855.9|8856.6|8855.1|8861.3|8859.8|8856.4|8854.9|324
1733129400000|2024-12-02 08:50:00|8857.1|8854.7|8857.9|8855.5|8858.1|8856.4|8855.5|8854|274
1733129700000|2024-12-02 08:55:00|8858|8855.6|8858.8|8856.4|8859.7|8858.2|8856.5|8854.3|251
1733130000000|2024-12-02 09:00:00|8858.9|8856.5|8853.1|8851.6|8859|8856.6|8851.1|8849.1|331
1733130300000|2024-12-02 09:05:00|8853.2|8851.7|8852.2|8850.7|8853.5|8852|8849.2|8847.7|259
1733130600000|2024-12-02 09:10:00|8852.3|8850.8|8851.9|8850.4|8853.6|8852.1|8849.5|8847.1|306
1733130900000|2024-12-02 09:15:00|8851.8|8850.3|8853.8|8852.3|8854.7|8852.9|8851.8|8850.3|245
1733131200000|2024-12-02 09:20:00|8853.9|8852.4|8854.4|8852.9|8855.6|8854.1|8853|8851.1|211
1733131500000|2024-12-02 09:25:00|8854.5|8853|8856.7|8855.2|8857.6|8855.9|8854.5|8853|157
1733131800000|2024-12-02 09:30:00|8856.8|8855.3|8856.3|8854.8|8856.8|8855.3|8854.5|8853|185
1733132100000|2024-12-02 09:35:00|8856.6|8855.1|8858.9|8857.4|8859.6|8858.1|8855.8|8854.3|167
1733132400000|2024-12-02 09:40:00|8859|8857.5|8860.6|8859.1|8861.4|8859.9|8858.7|8857.2|149
1733132700000|2024-12-02 09:45:00|8860.5|8859|8861.9|8859.5|8862.6|8861.1|8859.9|8857.9|239
1733133000000|2024-12-02 09:50:00|8862|8859.6|8858.5|8857|8862.5|8860.2|8857.8|8856.3|180
1733133300000|2024-12-02 09:55:00|8858.4|8856.9|8860.5|8859|8860.7|8859.2|8857.3|8855.8|176
1733133600000|2024-12-02 10:00:00|8860.6|8859.1|8862.1|8860.6|8863.8|8862.3|8860.2|8858.7|236
1733133900000|2024-12-02 10:05:00|8862|8860.5|8860.3|8858.8|8864.1|8861.9|8860.3|8858.8|170
1733134200000|2024-12-02 10:10:00|8860.4|8858.9|8862.3|8860.8|8863.4|8861.4|8859.5|8858|301
1733134500000|2024-12-02 10:15:00|8862.7|8861.2|8860.6|8858.2|8863.7|8862.2|8859.7|8857.4|342
1733134800000|2024-12-02 10:20:00|8860.4|8858|8858.4|8856|8860.5|8858.3|8856.4|8854.9|283
1733135100000|2024-12-02 10:25:00|8858.5|8856.1|8857.3|8855.8|8858.7|8856.8|8855.8|8854.3|170
1733135400000|2024-12-02 10:30:00|8857.4|8855.9|8859.1|8857.6|8860.5|8859|8857.4|8855.9|200
1733135700000|2024-12-02 10:35:00|8859.4|8857.9|8859.7|8858.2|8860.6|8859.1|8856.8|8855.3|208
1733136000000|2024-12-02 10:40:00|8859.5|8858|8861.1|8859.6|8862.6|8861.1|8859|8857.5|146
1733136300000|2024-12-02 10:45:00|8861.2|8859.7|8857.2|8855.7|8861.3|8859.8|8856.9|8855.4|202
1733136600000|2024-12-02 10:50:00|8857.4|8855.9|8858|8856.5|8860|8858.5|8857.3|8855.8|216
1733136900000|2024-12-02 10:55:00|8857.9|8856.4|8856.9|8855.4|8858.3|8856.8|8856.3|8854.8|197
1733137200000|2024-12-02 11:00:00|8857.1|8855.6|8857.2|8855.7|8857.6|8856.1|8856|8854.5|156
1733137500000|2024-12-02 11:05:00|8857.1|8855.6|8856.2|8854.7|8857.8|8856.3|8854.8|8853.3|136
1733137800000|2024-12-02 11:10:00|8856.3|8854.8|8854.4|8852.9|8856.4|8854.9|8853.2|8851.7|143
1733138100000|2024-12-02 11:15:00|8854.3|8852.8|8855.2|8853.7|8857|8855.5|8854.3|8852.8|161
1733138400000|2024-12-02 11:20:00|8855.1|8853.6|8855.3|8853.8|8856|8854.5|8853.8|8852.3|183
1733138700000|2024-12-02 11:25:00|8855.4|8853.9|8854.1|8852.6|8856.3|8854.8|8853.8|8852.3|140
1733139000000|2024-12-02 11:30:00|8854.2|8852.7|8852.5|8851|8854.8|8853.1|8852.4|8850.9|146
1733139300000|2024-12-02 11:35:00|8852.4|8850.9|8853.5|8852|8853.6|8852.1|8851.5|8850|139
1733139600000|2024-12-02 11:40:00|8853.4|8851.9|8853.3|8851.8|8854.5|8853|8852.9|8851.4|156
1733139900000|2024-12-02 11:45:00|8853.2|8851.7|8853.3|8851.8|8853.6|8852.1|8852.1|8850.6|136
1733140200000|2024-12-02 11:50:00|8853.4|8851.9|8854.2|8852.7|8854.9|8853.4|8853.1|8851.6|175
1733140500000|2024-12-02 11:55:00|8854.3|8852.8|8855.1|8853.6|8856.6|8855.1|8854.3|8852.8|246
1733140800000|2024-12-02 12:00:00|8855|8853.5|8856.9|8855.4|8857.6|8856.1|8854.1|8852.6|193
1733141100000|2024-12-02 12:05:00|8857|8855.5|8853.6|8852.1|8857.1|8855.6|8853.2|8851.7|146
1733141400000|2024-12-02 12:10:00|8853.7|8852.2|8850.9|8849.4|8854.5|8853|8849|8846.9|377
1733141700000|2024-12-02 12:15:00|8851|8849.5|8853.6|8852.1|8853.9|8852.2|8851|8849.5|184
1733142000000|2024-12-02 12:20:00|8853.7|8852.2|8856.3|8853.9|8856.3|8853.9|8853|8851.2|206
1733142300000|2024-12-02 12:25:00|8856.2|8853.8|8857.9|8856.4|8858.3|8856.5|8855.7|8853.6|178
1733142600000|2024-12-02 12:30:00|8857.8|8856.3|8855.2|8853.7|8858|8856.5|8855.1|8853.6|240
1733142900000|2024-12-02 12:35:00|8855|8853.5|8858.9|8857.4|8859|8857.5|8854.4|8852.9|209
1733143200000|2024-12-02 12:40:00|8858.8|8857.3|8858.1|8856.6|8858.9|8857.4|8856.8|8855.3|187
1733143500000|2024-12-02 12:45:00|8858.2|8856.7|8860.6|8859.1|8861.4|8859.9|8857|8855.5|173
1733143800000|2024-12-02 12:50:00|8860.7|8859.2|8866.6|8865.1|8866.6|8865.1|8860.5|8859|261
1733144100000|2024-12-02 12:55:00|8866.5|8865|8866.8|8865.3|8868.3|8866.8|8865.1|8863.6|333
1733144400000|2024-12-02 13:00:00|8866.9|8865.4|8865.7|8864.2|8867.7|8866.2|8864.6|8863.1|320
1733144700000|2024-12-02 13:05:00|8865.6|8864.1|8866.5|8865|8867.3|8865.8|8864.9|8863.4|248
1733145000000|2024-12-02 13:10:00|8866.6|8865.1|8866.6|8865.1|8868.7|8867.2|8865.7|8864.2|202
1733145300000|2024-12-02 13:15:00|8866.7|8865.2|8865.9|8864.4|8867.8|8866.3|8864.8|8863.3|226
1733145600000|2024-12-02 13:20:00|8866.1|8864.6|8866.1|8864.6|8867.2|8865.7|8865|8863.5|220
1733145900000|2024-12-02 13:25:00|8865.9|8864.4|8866.5|8865|8867.4|8865.9|8863.5|8862|277
1733146200000|2024-12-02 13:30:00|8866.6|8865.1|8869.4|8867.9|8872.8|8871.3|8866.6|8865.1|337
1733146500000|2024-12-02 13:35:00|8869.3|8867.8|8870.8|8869.3|8872|8870.1|8868.3|8866.8|289
1733146800000|2024-12-02 13:40:00|8870.9|8869.4|8869.1|8866.7|8871.6|8870.1|8866.8|8865.3|389
1733147100000|2024-12-02 13:45:00|8869.3|8866.9|8867.8|8866.3|8871|8869.1|8866.5|8865|392
1733147400000|2024-12-02 13:50:00|8867.7|8866.2|8865.2|8863.7|8868.5|8867|8865.2|8863.7|385
1733147700000|2024-12-02 13:55:00|8865.4|8863.9|8865.9|8864.4|8867.7|8866.2|8864.5|8862.4|423
1733148000000|2024-12-02 14:00:00|8865.5|8864|8862.1|8860.6|8865.5|8864|8860.5|8859|402
1733148300000|2024-12-02 14:05:00|8862.2|8860.7|8863.7|8862.2|8865.1|8863.5|8861.9|8860.4|262
1733148600000|2024-12-02 14:10:00|8863.4|8861.9|8861.4|8859.9|8867.1|8865.3|8861.4|8859.9|345
1733148900000|2024-12-02 14:15:00|8861.3|8859.8|8865.5|8864|8866.7|8864.6|8861.1|8859.6|312
1733149200000|2024-12-02 14:20:00|8865.4|8863.9|8868.8|8867.3|8868.9|8867.4|8865.2|8863.7|262
1733149500000|2024-12-02 14:25:00|8868.9|8867.4|8870.8|8869.3|8872.6|8871.1|8868.9|8867.4|323
1733149800000|2024-12-02 14:30:00|8870.9|8869.4|8871.5|8870|8874.4|8872.9|8870.8|8869.3|339
1733150100000|2024-12-02 14:35:00|8871.6|8870.1|8872.8|8871.3|8872.9|8871.4|8871|8869.5|336
1733150400000|2024-12-02 14:40:00|8872.9|8871.4|8873.3|8868.3|8875.1|8873.5|8872.2|8868.3|349
1733150700000|2024-12-02 14:45:00|8873.6|8868.6|8877.1|8875.6|8878.7|8876.7|8873.3|8868.6|454
1733151000000|2024-12-02 14:50:00|8877.2|8875.7|8877.3|8875.8|8879.3|8877|8876.4|8874.8|333
1733151300000|2024-12-02 14:55:00|8877.2|8875.7|8877.1|8872.1|8877.8|8876.2|8876|8872.1|383
1733151600000|2024-12-02 15:00:00|8877.6|8872.6|8881.1|8879.6|8883.8|8882.2|8870.9|8868.5|791
1733151900000|2024-12-02 15:05:00|8881.2|8879.7|8880|8878.5|8881.2|8879.7|8875.2|8873.2|705
1733152200000|2024-12-02 15:10:00|8880.1|8878.6|8882.9|8880.5|8884|8881.6|8877.2|8875.7|465
1733152500000|2024-12-02 15:15:00|8883|8880.6|8878.9|8877.4|8884.3|8882.5|8878.4|8876.9|529
1733152800000|2024-12-02 15:20:00|8879|8877.5|8877.6|8876.1|8880.3|8878.8|8875.8|8874.3|522
1733153100000|2024-12-02 15:25:00|8877.5|8876|8885|8883.5|8885.1|8883.6|8877.3|8875.8|455
1733153400000|2024-12-02 15:30:00|8885.1|8883.6|8888.3|8886.8|8888.3|8886.8|8883.5|8882|467
1733153700000|2024-12-02 15:35:00|8888.4|8886.9|8886.7|8885.2|8890.4|8888.9|8885.2|8883.7|356
1733154000000|2024-12-02 15:40:00|8886.8|8885.3|8883.4|8881.9|8886.9|8885.4|8882.7|8881.2|400
1733154300000|2024-12-02 15:45:00|8883.3|8881.8|8880.6|8879.1|8887.6|8886.1|8880.4|8878.9|402
1733154600000|2024-12-02 15:50:00|8880.7|8879.2|8879.2|8877.7|8882.5|8881|8877.1|8875.4|492
1733154900000|2024-12-02 15:55:00|8879|8877.5|8878.5|8877|8881.1|8879.4|8877.5|8876|514
1733155200000|2024-12-02 16:00:00|8878.3|8876.8|8882.9|8881.4|8883.5|8882|8877.6|8876.1|422
1733155500000|2024-12-02 16:05:00|8883|8881.5|8885.4|8883.9|8886.4|8884.9|8882.7|8881.2|353
1733155800000|2024-12-02 16:10:00|8885.1|8883.6|8879.9|8878.4|8885.2|8883.7|8878.5|8876.9|328
1733156100000|2024-12-02 16:15:00|8879.8|8878.3|8873.6|8872.1|8880.5|8879|8873.3|8871.8|508
1733156400000|2024-12-02 16:20:00|8873.4|8871.9|8863.7|8862.2|8873.4|8871.9|8862.6|8861.1|755
1733156700000|2024-12-02 16:25:00|8863.4|8861.9|8865|8863.5|8867.4|8865.5|8861.2|8859.7|709
1733157000000|2024-12-02 16:30:00|8865.1|8863.6|8868.4|8866.9|8872.3|8869.9|8864.9|8863.4|534
1733157300000|2024-12-02 16:35:00|8868.5|8867|8868.1|8866.6|8872.5|8871|8867.6|8865.7|439
1733157600000|2024-12-02 16:40:00|8868|8866.5|8869|8867.5|8869|8867.5|8865.5|8864|359
1733157900000|2024-12-02 16:45:00|8868.9|8867.4|8867.3|8865.8|8869.9|8868.1|8866.6|8864.5|247
1733158200000|2024-12-02 16:50:00|8866.9|8865.4|8866.7|8865.2|8867.6|8866.1|8865.3|8863.8|290
1733158500000|2024-12-02 16:55:00|8867.1|8865.6|8867|8865.5|8868|8866.2|8866.4|8864.8|270
1733158800000|2024-12-02 17:00:00|8866.9|8865.4|8867.7|8866.2|8868.7|8867.2|8864.4|8862.9|314
1733159100000|2024-12-02 17:05:00|8867.9|8866.4|8866.5|8865|8868.6|8867.1|8865.2|8863.7|249
1733159400000|2024-12-02 17:10:00|8866.4|8864.9|8865.1|8862.7|8866.6|8865.1|8863.9|8862.4|222
1733159700000|2024-12-02 17:15:00|8865|8862.6|8863.2|8861.7|8866.6|8864.2|8862.8|8861.3|211
1733160000000|2024-12-02 17:20:00|8863.1|8861.6|8864.8|8863.3|8865.5|8863.3|8861.9|8859.5|217
1733160300000|2024-12-02 17:25:00|8865|8863.5|8864.9|8863.4|8865.1|8863.6|8863.3|8861.8|172
1733160600000|2024-12-02 17:30:00|8865|8863.5|8868.2|8866.7|8869.2|8867.7|8863.3|8861.8|266
1733160900000|2024-12-02 17:35:00|8868.3|8866.8|8869.8|8868.3|8870.5|8869|8868|8866.4|215
1733161200000|2024-12-02 17:40:00|8869.7|8868.2|8871.2|8869.7|8871.7|8870.2|8869.3|8867.6|190
1733161500000|2024-12-02 17:45:00|8871.5|8870|8873.3|8870.9|8873.8|8872.3|8870.6|8869.1|210
1733161800000|2024-12-02 17:50:00|8873.4|8871|8872.5|8870.1|8874.5|8872.4|8870|8868.5|194
1733162100000|2024-12-02 17:55:00|8872.4|8870|8871.1|8869.6|8872.6|8871|8870.9|8869.4|147
1733162400000|2024-12-02 18:00:00|8871|8869.5|8872.1|8870.6|8872.2|8870.7|8868.7|8867.2|224
1733162700000|2024-12-02 18:05:00|8872.2|8870.7|8873.5|8872|8874.1|8872.2|8871.9|8870.4|147
1733163000000|2024-12-02 18:10:00|8873.6|8872.1|8871.6|8870.1|8874.3|8872.8|8871.1|8869.6|148
1733163300000|2024-12-02 18:15:00|8871.5|8870|8873.6|8872.1|8875.2|8872.8|8870|8868.5|252
1733163600000|2024-12-02 18:20:00|8873.7|8872.2|8873.3|8870.9|8874.1|8872.5|8872.1|8869.7|189
1733163900000|2024-12-02 18:25:00|8873.2|8870.8|8872.4|8870.9|8873.5|8871.4|8870.8|8869.1|191
1733164200000|2024-12-02 18:30:00|8872.5|8871|8871.9|8869.5|8873.8|8871.4|8871.8|8869.4|173
1733164500000|2024-12-02 18:35:00|8871.8|8869.4|8871.6|8869.2|8872.9|8871.1|8870.7|8868.3|182
1733164800000|2024-12-02 18:40:00|8871.5|8869.1|8870.9|8869.4|8872.7|8871.2|8869.8|8868.3|189
1733165100000|2024-12-02 18:45:00|8870.8|8869.3|8872|8870.5|8873.3|8871.7|8869.6|8868.1|175
1733165400000|2024-12-02 18:50:00|8872.1|8870.6|8874.1|8871.7|8874.2|8871.8|8871.9|8869.7|165
1733165700000|2024-12-02 18:55:00|8874.2|8871.8|8870.7|8869.2|8874.6|8872.2|8869.8|8868.3|163
1733166000000|2024-12-02 19:00:00|8870.6|8869.1|8870.7|8869.2|8871.3|8869.8|8869.1|8867.6|197
1733166300000|2024-12-02 19:05:00|8870.8|8869.3|8870.6|8869.1|8872.6|8870.7|8869.8|8867.8|141
1733166600000|2024-12-02 19:10:00|8870.7|8869.2|8869.5|8868|8871.8|8870.3|8869.5|8868|159
1733166900000|2024-12-02 19:15:00|8869.2|8867.7|8868.9|8867.4|8870.1|8868.6|8868.6|8867.1|173
1733167200000|2024-12-02 19:20:00|8868.2|8866.7|8868.7|8867.2|8869.2|8867.6|8868|8866.5|154
1733167500000|2024-12-02 19:25:00|8868.9|8867.4|8869.7|8868.2|8869.8|8868.3|8868.1|8866.6|165
1733167800000|2024-12-02 19:30:00|8869.8|8868.3|8870.4|8868.9|8871|8869.5|8868.7|8867.2|99
1733168100000|2024-12-02 19:35:00|8870.5|8869|8869.5|8868|8870.7|8869.2|8868.5|8867|122
1733168400000|2024-12-02 19:40:00|8869.6|8868.1|8868.7|8867.2|8870|8868.5|8868.5|8866.5|109
1733168700000|2024-12-02 19:45:00|8868.8|8867.3|8868.2|8866.7|8868.8|8867.3|8866.9|8865.4|114
1733169000000|2024-12-02 19:50:00|8868.3|8866.8|8868.7|8867.2|8869.5|8868|8868.2|8866.7|141
1733169300000|2024-12-02 19:55:00|8868.8|8867.3|8868.6|8867.1|8869.2|8867.7|8867.5|8866|129
1733169600000|2024-12-02 20:00:00|8868.7|8867.2|8869|8867.5|8869.2|8867.7|8867.8|8866.3|114
1733169900000|2024-12-02 20:05:00|8868.9|8867.4|8869.1|8867.6|8869.3|8867.8|8867.8|8866.3|100
1733170200000|2024-12-02 20:10:00|8869|8867.5|8869.8|8868.3|8871.1|8869.2|8868.9|8867.4|124
1733170500000|2024-12-02 20:15:00|8868.7|8866.3|8853.5|8852|8868.7|8866.3|8853.4|8851.6|875
1733170800000|2024-12-02 20:20:00|8853.4|8851.9|8855.6|8854.1|8857.8|8856.1|8852.9|8850.5|455
1733171100000|2024-12-02 20:25:00|8855.7|8854.2|8857|8855.5|8859.4|8857.9|8855.5|8854|281
1733171400000|2024-12-02 20:30:00|8857.1|8855.6|8855.9|8854.4|8857.4|8855.9|8853.9|8852.4|273
1733171700000|2024-12-02 20:35:00|8856|8854.5|8859|8857.5|8860|8858.5|8855.8|8854.3|256
1733172000000|2024-12-02 20:40:00|8859.1|8857.6|8857.9|8856.4|8859.1|8857.6|8856.3|8854.8|242
1733172300000|2024-12-02 20:45:00|8857.8|8856.3|8859.8|8857.4|8860.1|8858.3|8857|8855.5|211
1733172600000|2024-12-02 20:50:00|8859.7|8857.3|8860.6|8859.1|8860.9|8859.4|8856.8|8855.3|211
1733172900000|2024-12-02 20:55:00|8860.7|8859.2|8863|8861.5|8863.8|8862|8860.6|8859.1|288
1733173200000|2024-12-02 21:00:00|8862.8|8861.3|8865.1|8863.6|8865.5|8863.7|8862.8|8861.3|214
1733173500000|2024-12-02 21:05:00|8865.5|8863.1|8864|8861.6|8865.5|8863.6|8863.4|8861.3|150
1733173800000|2024-12-02 21:10:00|8863.8|8861.4|8863.2|8860.8|8863.8|8861.4|8862.3|8859.9|107
1733174100000|2024-12-02 21:15:00|8863.1|8860.7|8864.7|8862.3|8864.7|8862.3|8862.8|8860.6|169
1733174400000|2024-12-02 21:20:00|8864.8|8862.4|8863.8|8862.3|8864.8|8863|8863.7|8862.1|64
1733174700000|2024-12-02 21:25:00|8864|8862.5|8864.5|8863|8865.7|8864.2|8864|8862.4|110
1733175000000|2024-12-02 21:30:00|8864.3|8862.8|8866|8863.6|8866|8863.6|8863.9|8861.8|130
1733175300000|2024-12-02 21:35:00|8865.5|8863.1|8865.6|8863.2|8865.6|8863.7|8864.3|8862.4|79
1733175600000|2024-12-02 21:40:00|8865.7|8863.3|8864.6|8863.1|8865.7|8863.8|8864.5|8863|112
1733175900000|2024-12-02 21:45:00|8865|8862.6|8865|8862.6|8865.2|8862.8|8864|8861.6|75
1733176200000|2024-12-02 21:50:00|8865.2|8862.8|8865.7|8863.2|8865.7|8863.2|8865.1|8862.5|52
1733176500000|2024-12-02 21:55:00|8866.5|8862.5|8868.7|8862.2|8869.3|8862.8|8866.5|8861|208
1733176800000|2024-12-02 22:00:00|8866.6|8860.1|8866.6|8860.1|8866.6|8860.1|8866.6|8860.1|1
1733178000000|2024-12-02 22:20:00|8868.4|8861.9|8868.2|8861.7|8868.4|8861.9|8868.1|8861.6|5
1733180100000|2024-12-02 22:55:00|8874.8|8868.3|8875|8868.5|8875.2|8868.7|8873.7|8867.2|11
1733180400000|2024-12-02 23:00:00|8876.8|8870.3|8866|8861.5|8876.8|8870.3|8864.6|8858.1|140
1733180700000|2024-12-02 23:05:00|8865.2|8862.2|8864.7|8862.3|8865.4|8863|8864.3|8861.9|56
1733181000000|2024-12-02 23:10:00|8864.9|8862.5|8866.3|8863.9|8866.3|8863.9|8864.5|8862.1|45
1733181300000|2024-12-02 23:15:00|8866.2|8863.8|8865.5|8863.1|8866.2|8863.8|8864.5|8862.1|86
1733181600000|2024-12-02 23:20:00|8865.4|8863|8866.7|8864.3|8867.1|8864.7|8865.3|8862.9|82
1733181900000|2024-12-02 23:25:00|8866.6|8864.2|8867|8864.6|8868.3|8865.9|8866.5|8864.1|73
1733182200000|2024-12-02 23:30:00|8867.5|8865.1|8866.5|8864.1|8867.7|8865.3|8866.4|8864|55
1733182500000|2024-12-02 23:35:00|8866.4|8864|8866.6|8864.2|8866.7|8864.3|8866.4|8864|17
1733182800000|2024-12-02 23:40:00|8866.5|8864.1|8864.9|8862.5|8866.6|8864.2|8864.8|8862.4|73
1733183100000|2024-12-02 23:45:00|8864.8|8862.4|8863.5|8861.1|8864.8|8862.4|8863.2|8860.8|68
1733183400000|2024-12-02 23:50:00|8863.4|8861|8865.6|8863.2|8865.9|8863.5|8863.2|8860.8|69
1733183700000|2024-12-02 23:55:00|8865.7|8863.3|8864.5|8862.1|8865.7|8863.3|8864.1|8861.7|57
1733184000000|2024-12-03 00:00:00|8864.9|8862.5|8866.2|8863.8|8867.4|8865|8864.1|8861.7|201
1733184300000|2024-12-03 00:05:00|8866.3|8863.9|8869.4|8867|8869.6|8867.2|8866.3|8863.9|144
1733184600000|2024-12-03 00:10:00|8869.5|8867.1|8871.8|8869.4|8871.8|8869.4|8869.2|8866.8|80
1733184900000|2024-12-03 00:15:00|8872|8869.6|8875.7|8873.3|8875.8|8873.4|8871.9|8869.5|119
1733185200000|2024-12-03 00:20:00|8875.6|8873.2|8876.7|8874.3|8879.2|8876.8|8874.7|8872.3|120
1733185500000|2024-12-03 00:25:00|8876.8|8874.4|8877.8|8875.4|8878.7|8876.3|8876.4|8874|90
1733185800000|2024-12-03 00:30:00|8877.9|8875.5|8875.9|8873.5|8878.6|8876.2|8875.6|8873.2|100
1733186100000|2024-12-03 00:35:00|8876.1|8873.7|8876.6|8874.2|8876.6|8874.2|8875.1|8872.7|82
1733186400000|2024-12-03 00:40:00|8876.7|8874.3|8875.6|8873.2|8877.3|8874.9|8875.1|8872.7|92
1733186700000|2024-12-03 00:45:00|8875.5|8873.1|8873.1|8870.7|8875.8|8873.4|8873|8870.6|87
1733187000000|2024-12-03 00:50:00|8873.4|8871|8874.2|8871.8|8875.7|8873.3|8873|8870.6|162
1733187300000|2024-12-03 00:55:00|8874.1|8871.7|8875.8|8873.4|8875.9|8873.5|8874.1|8871.7|161
1733187600000|2024-12-03 01:00:00|8875.7|8873.3|8873.8|8871.4|8875.8|8873.4|8872.9|8870.8|173
1733187900000|2024-12-03 01:05:00|8873.5|8871.1|8871.3|8869.8|8873.8|8871.4|8871.3|8869.1|81
1733188200000|2024-12-03 01:10:00|8871.2|8869.7|8870.7|8868.3|8872.5|8871|8870.6|8868.2|115
1733188500000|2024-12-03 01:15:00|8870.8|8868.4|8873|8870.6|8873.4|8871|8870.3|8867.9|158
1733188800000|2024-12-03 01:20:00|8872.9|8870.5|8875.4|8873|8875.9|8873.5|8872.6|8870.3|136
1733189100000|2024-12-03 01:25:00|8875.6|8873.2|8879|8877.5|8879|8877.5|8875.6|8873.2|150
1733189400000|2024-12-03 01:30:00|8879.1|8877.6|8877.2|8874.8|8880.2|8877.8|8877.2|8874.8|171
1733189700000|2024-12-03 01:35:00|8877.4|8875|8875.8|8873.4|8877.6|8875.2|8875.1|8872.7|166
1733190000000|2024-12-03 01:40:00|8875.6|8873.2|8875|8872.6|8876.4|8874|8874.5|8872.1|143
1733190300000|2024-12-03 01:45:00|8874.9|8872.5|8881.1|8878.7|8881.3|8879.2|8874.6|8872.2|203
1733190600000|2024-12-03 01:50:00|8880.9|8878.5|8879.8|8877.4|8881.6|8879.2|8879.5|8877.1|163
1733190900000|2024-12-03 01:55:00|8879.7|8877.3|8879.4|8877|8880.2|8877.8|8878.9|8876.5|129
1733191200000|2024-12-03 02:00:00|8879.5|8877.1|8880.1|8877.7|8880.9|8879.2|8879|8876.6|189
1733191500000|2024-12-03 02:05:00|8880.2|8877.8|8880.5|8879|8881|8879.5|8878.4|8876.2|151
1733191800000|2024-12-03 02:10:00|8880.4|8878.9|8879.9|8878.4|8881.6|8879.4|8879.5|8877.5|130
1733192100000|2024-12-03 02:15:00|8880|8878.5|8883.3|8881.8|8884.1|8881.8|8879.6|8878|108
1733192400000|2024-12-03 02:20:00|8883.2|8881.7|8882.8|8880.4|8884.7|8883.2|8881.4|8879|129
1733192700000|2024-12-03 02:25:00|8882.7|8880.3|8882.8|8880.4|8884.3|8881.9|8881.8|8879.4|155
1733193000000|2024-12-03 02:30:00|8882.9|8880.5|8881|8878.6|8883.2|8881.4|8880.9|8878.5|135
1733193300000|2024-12-03 02:35:00|8880.9|8878.5|8879|8877.5|8881.3|8878.9|8878.5|8876.1|125
1733193600000|2024-12-03 02:40:00|8879.1|8877.6|8879.3|8876.9|8880|8878|8878.8|8876.6|102
1733193900000|2024-12-03 02:45:00|8879.2|8876.8|8878.9|8876.5|8879.6|8877.2|8878.3|8876|98
1733194200000|2024-12-03 02:50:00|8878.6|8876.2|8878.9|8876.5|8879.3|8877.5|8878.6|8876.2|89
1733194500000|2024-12-03 02:55:00|8878.7|8877.2|8879.6|8877.2|8879.9|8877.5|8878|8875.6|104
1733194800000|2024-12-03 03:00:00|8879.7|8877.3|8879.7|8877.3|8880.4|8878|8879.5|8877.1|120
1733195100000|2024-12-03 03:05:00|8879.5|8877.1|8879.7|8878.2|8880.4|8878.3|8879.2|8877|86
1733195400000|2024-12-03 03:10:00|8879.8|8878.3|8880.3|8877.9|8880.5|8878.4|8879.5|8877.1|82
1733195700000|2024-12-03 03:15:00|8880.2|8877.8|8879.8|8877.4|8880.5|8878.3|8878.6|8877|88
1733196000000|2024-12-03 03:20:00|8880.3|8877.9|8881.3|8878.9|8882|8879.6|8880.3|8877.9|76
1733196300000|2024-12-03 03:25:00|8881.2|8878.8|8882.4|8880|8882.9|8880.5|8881|8878.6|68
1733196600000|2024-12-03 03:30:00|8882.5|8880.1|8880.5|8878.1|8882.5|8880.1|8879.8|8877.4|71
1733196900000|2024-12-03 03:35:00|8880.4|8878|8879.2|8876.8|8880.5|8878.1|8878.7|8876.3|119
1733197200000|2024-12-03 03:40:00|8879.3|8876.9|8881.4|8879|8881.5|8880|8879.1|8876.8|104
1733197500000|2024-12-03 03:45:00|8881.3|8878.9|8881.2|8878.8|8881.9|8879.9|8880.8|8878.6|71
1733197800000|2024-12-03 03:50:00|8881.5|8879.1|8882|8880.5|8883.1|8881|8881.2|8879.1|113
1733198100000|2024-12-03 03:55:00|8881.9|8880.4|8882.7|8881.2|8883.6|8882|8881.8|8879.9|123
1733198400000|2024-12-03 04:00:00|8882.6|8881.1|8882.7|8880.3|8884.1|8881.7|8882.4|8880|62
1733198700000|2024-12-03 04:05:00|8882.9|8880.5|8882.6|8881.1|8883.9|8881.5|8882.6|8880.4|102
1733199000000|2024-12-03 04:10:00|8882.8|8881.3|8884.6|8882.2|8884.7|8883|8882.7|8880.8|79
1733199300000|2024-12-03 04:15:00|8884.7|8882.3|8885.3|8883.8|8885.4|8883.8|8884.1|8881.7|85
1733199600000|2024-12-03 04:20:00|8885.4|8883.9|8886.8|8884.4|8887.4|8885.7|8885.4|8883.6|79
1733199900000|2024-12-03 04:25:00|8887|8884.6|8886.4|8884|8887|8884.6|8886|8883.6|53
1733200200000|2024-12-03 04:30:00|8886.3|8883.9|8886.3|8884.8|8887.2|8884.9|8886.1|8883.9|55
1733200500000|2024-12-03 04:35:00|8886.4|8884.9|8886.6|8884.2|8887.6|8885.3|8886.2|8883.8|98
1733200800000|2024-12-03 04:40:00|8886.5|8884.1|8887|8884.6|8887.1|8885|8885.2|8883.7|54
1733201100000|2024-12-03 04:45:00|8887.1|8884.7|8886.7|8885.2|8887.2|8885.3|8885.6|8884.1|85
1733201400000|2024-12-03 04:50:00|8886.6|8885.1|8886.4|8884.9|8886.9|8885.4|8886.3|8884|114
1733201700000|2024-12-03 04:55:00|8886.5|8885|8887|8884.6|8887.7|8885.4|8886.5|8884.1|59
1733202000000|2024-12-03 05:00:00|8886.9|8884.5|8889.2|8886.8|8890|8887.7|8886.8|8884.4|137
1733202300000|2024-12-03 05:05:00|8889.1|8886.7|8887.9|8885.5|8889.1|8886.7|8887.5|8885.1|55
1733202600000|2024-12-03 05:10:00|8887.8|8885.4|8888.6|8886.2|8888.7|8886.3|8886.4|8884|104
1733202900000|2024-12-03 05:15:00|8888.4|8886|8887.1|8884.7|8888.4|8886|8886.8|8884.4|34
1733203200000|2024-12-03 05:20:00|8887|8884.6|8887.5|8885.1|8887.8|8885.4|8886|8884|83
1733203500000|2024-12-03 05:25:00|8887.4|8885|8886|8883.6|8887.6|8885.2|8885.9|8883.6|67
1733203800000|2024-12-03 05:30:00|8885.9|8883.5|8884.9|8883.4|8886.5|8884.1|8884.6|8882.8|94
1733204100000|2024-12-03 05:35:00|8885|8883.5|8884.4|8882.9|8885.3|8883.8|8883.9|8882.2|104
1733204400000|2024-12-03 05:40:00|8884.5|8883|8884.9|8883.4|8885|8883.5|8884|8882.2|96
1733204700000|2024-12-03 05:45:00|8885|8883.5|8882.3|8880.8|8885.1|8883.6|8882.3|8880.2|77
1733205000000|2024-12-03 05:50:00|8882.4|8880.9|8881.6|8880.1|8883.2|8881.6|8881.4|8879.2|93
1733205300000|2024-12-03 05:55:00|8881.4|8879.9|8881.1|8879.6|8881.9|8880.4|8880.7|8878.7|122
1733205600000|2024-12-03 06:00:00|8881|8879.5|8882.3|8880.8|8882.9|8881.4|8880.9|8879.4|112
1733205900000|2024-12-03 06:05:00|8882.2|8880.7|8880|8878.5|8882.6|8881|8879.9|8878.4|112
1733206200000|2024-12-03 06:10:00|8879.9|8878.4|8884.1|8882.6|8884.1|8882.6|8879.7|8878.2|124
1733206500000|2024-12-03 06:15:00|8883.8|8882.3|8883.9|8882.4|8884.2|8882.7|8883.5|8882|62
1733206800000|2024-12-03 06:20:00|8884|8882.5|8884.2|8882.7|8885.2|8883.7|8883.4|8881.9|81
1733207100000|2024-12-03 06:25:00|8884.3|8882.8|8884.3|8882.8|8885.6|8884.1|8883.9|8882.4|79
1733207400000|2024-12-03 06:30:00|8884.4|8882.9|8884.4|8882|8885.4|8883.9|8883.8|8881.9|85
1733207700000|2024-12-03 06:35:00|8884.5|8882.1|8882.2|8880.7|8884.7|8882.3|8882.2|8880.2|92
1733208000000|2024-12-03 06:40:00|8882|8880.5|8883.5|8882|8883.7|8882.2|8881.8|8879.9|101
1733208300000|2024-12-03 06:45:00|8883.6|8882.1|8883.3|8880.9|8884.9|8882.8|8882.8|8880.7|126
1733208600000|2024-12-03 06:50:00|8883.4|8881|8883.2|8880.8|8883.5|8881.1|8882.3|8879.9|92
1733208900000|2024-12-03 06:55:00|8883.1|8880.7|8883.2|8880.8|8883.6|8881.7|8880.9|8878.5|145
1733209200000|2024-12-03 07:00:00|8882.4|8880.9|8880|8877.6|8883|8881.5|8879.6|8877.2|188
1733209500000|2024-12-03 07:05:00|8880.2|8877.8|8879.4|8877.9|8880.6|8879.1|8878.2|8876.7|142
1733209800000|2024-12-03 07:10:00|8879.1|8877.6|8875.9|8874.4|8879.6|8878.1|8875.9|8874.4|156
1733210100000|2024-12-03 07:15:00|8876|8874.5|8876.7|8875.2|8877|8875.5|8874.7|8873.2|124
1733210400000|2024-12-03 07:20:00|8876.8|8875.3|8875.3|8873.8|8878|8876.5|8875.3|8873.6|114
1733210700000|2024-12-03 07:25:00|8875.4|8873.9|8876.9|8871.9|8877.2|8874.1|8873.6|8871.7|197
1733211000000|2024-12-03 07:30:00|8876.8|8871.8|8868.3|8865.9|8877.5|8874.6|8867.5|8865.1|336
1733211300000|2024-12-03 07:35:00|8867.8|8865.4|8870|8867.6|8870|8867.6|8862.8|8860.7|313
1733211600000|2024-12-03 07:40:00|8869.9|8867.5|8869.1|8866.7|8871.3|8869.6|8868.2|8866.2|194
1733211900000|2024-12-03 07:45:00|8869|8866.6|8866.5|8864.1|8869.7|8867.7|8865.5|8863.1|172
1733212200000|2024-12-03 07:50:00|8866.7|8864.3|8866.1|8864.6|8868.4|8866.5|8865.7|8863.3|200
1733212500000|2024-12-03 07:55:00|8866.2|8864.7|8868.5|8867|8869.8|8867.6|8866.1|8864.6|226
1733212800000|2024-12-03 08:00:00|8868.8|8867.3|8866.5|8865|8869.5|8868|8865|8862.6|442
1733213100000|2024-12-03 08:05:00|8866.9|8865.4|8871.4|8869|8872.2|8869.8|8865.7|8864.2|403
1733213400000|2024-12-03 08:10:00|8871.5|8869.1|8872.4|8870|8872.8|8870.7|8869.1|8867.5|310
1733213700000|2024-12-03 08:15:00|8872.5|8870.1|8869.8|8868.3|8872.9|8870.5|8869.4|8867.2|246
1733214000000|2024-12-03 08:20:00|8869.9|8868.4|8866|8864.5|8870.1|8868.6|8865.5|8864|243
1733214300000|2024-12-03 08:25:00|8865.9|8864.4|8863.2|8861.7|8866.3|8864.8|8863.1|8861.6|206
1733214600000|2024-12-03 08:30:00|8863|8861.5|8857.4|8855.9|8863.2|8861.7|8857.3|8855.8|248
1733214900000|2024-12-03 08:35:00|8857.5|8856|8858.4|8856.9|8859.6|8857.7|8855.7|8854.2|302
1733215200000|2024-12-03 08:40:00|8858.6|8857.1|8854.8|8853.3|8859.2|8857.7|8853.7|8852.2|274
1733215500000|2024-12-03 08:45:00|8854.7|8853.2|8857|8854.6|8857.2|8855.2|8853.5|8852|207
1733215800000|2024-12-03 08:50:00|8856.9|8854.5|8855.2|8853.7|8858|8855.7|8855.1|8853.2|189
1733216100000|2024-12-03 08:55:00|8855.3|8853.8|8854.1|8852.6|8856.3|8854.6|8853.7|8852.2|246
1733216400000|2024-12-03 09:00:00|8854|8852.5|8851.6|8850.1|8854|8852.5|8848.9|8847.3|279
1733216700000|2024-12-03 09:05:00|8851.5|8850|8847.7|8846.2|8853.5|8851.8|8847.5|8846|274
1733217000000|2024-12-03 09:10:00|8847.5|8846|8845.8|8844.3|8848.9|8847.4|8844.8|8843.1|280
1733217300000|2024-12-03 09:15:00|8845.7|8844.2|8848|8846.5|8849.4|8847.8|8845.7|8844.2|221
1733217600000|2024-12-03 09:20:00|8847.7|8846.2|8852.8|8850.4|8853.2|8851.2|8847.7|8846.1|213
1733217900000|2024-12-03 09:25:00|8852.9|8850.5|8854.1|8852.6|8854.2|8852.6|8851.2|8849.2|253
1733218200000|2024-12-03 09:30:00|8854.4|8852.9|8855|8853.5|8855.5|8853.7|8852.4|8850.9|168
1733218500000|2024-12-03 09:35:00|8854.8|8853.3|8854.9|8852.5|8855.9|8853.8|8853.1|8851.6|130
1733218800000|2024-12-03 09:40:00|8854.8|8852.4|8854.8|8852.4|8856.1|8853.7|8853.2|8851.2|170
1733219100000|2024-12-03 09:45:00|8854.5|8853|8853.9|8851.5|8854.6|8853.1|8851.7|8849.9|194
1733219400000|2024-12-03 09:50:00|8854|8851.6|8853.3|8851.8|8854.1|8852.5|8852.7|8850.3|137
1733219700000|2024-12-03 09:55:00|8853.4|8851.9|8853.6|8852.1|8853.9|8852.4|8851.9|8850.4|129
1733220000000|2024-12-03 10:00:00|8853.5|8852|8852.7|8851.2|8853.7|8852|8851.6|8850.1|177
1733220300000|2024-12-03 10:05:00|8852.8|8851.3|8851.6|8850.1|8854.1|8851.9|8851.4|8849.9|162
1733220600000|2024-12-03 10:10:00|8851.5|8850|8853|8851.5|8854|8851.6|8851.2|8849.7|151
1733220900000|2024-12-03 10:15:00|8852.9|8851.4|8853.7|8851.3|8853.7|8851.7|8851.7|8850.2|115
1733221200000|2024-12-03 10:20:00|8853.8|8851.4|8853.3|8851.8|8854.2|8852.3|8852.8|8850.9|88
1733221500000|2024-12-03 10:25:00|8853.2|8851.7|8852.5|8851|8853.4|8851.9|8851.9|8850.2|101
1733221800000|2024-12-03 10:30:00|8852.4|8850.9|8853.7|8852.2|8853.9|8852.4|8851.5|8850|74
1733222100000|2024-12-03 10:35:00|8853.8|8852.3|8853.1|8851.6|8853.8|8852.3|8852.7|8851.2|81
1733222400000|2024-12-03 10:40:00|8853|8851.5|8851.6|8850.1|8853|8851.5|8850.8|8849.3|128
1733222700000|2024-12-03 10:45:00|8851.5|8850|8853.2|8851.7|8853.2|8851.7|8851.5|8850|115
1733223000000|2024-12-03 10:50:00|8853.1|8851.6|8852.3|8850.8|8854|8852.5|8852|8850.5|107
1733223300000|2024-12-03 10:55:00|8852.1|8850.6|8854.7|8853.2|8855.8|8854.3|8851.5|8849.9|202
1733223600000|2024-12-03 11:00:00|8854.8|8853.3|8854.9|8853.4|8855.1|8853.6|8853|8850.6|164
1733223900000|2024-12-03 11:05:00|8855.3|8853.8|8853.4|8851.9|8855.5|8854|8853|8851.5|91
1733224200000|2024-12-03 11:10:00|8853.3|8851.8|8851.8|8850.3|8854.2|8852.7|8851.5|8850|106
1733224500000|2024-12-03 11:15:00|8851.9|8850.4|8847.5|8846|8852.2|8850.7|8847.1|8845.6|128
1733224800000|2024-12-03 11:20:00|8847.4|8845.9|8845.6|8844.1|8847.4|8845.9|8845.1|8843.6|135
1733225100000|2024-12-03 11:25:00|8845.7|8844.2|8845.3|8843.8|8846.6|8845.1|8842.4|8840.9|124
1733225400000|2024-12-03 11:30:00|8844.6|8843.1|8845.7|8844.2|8845.7|8844.2|8842.6|8841.1|167
1733225700000|2024-12-03 11:35:00|8845.8|8844.3|8845.3|8843.8|8846.2|8844.7|8844.1|8842.6|164
1733226000000|2024-12-03 11:40:00|8845.2|8843.7|8843.7|8842.2|8845.8|8844.3|8843.2|8841.7|126
1733226300000|2024-12-03 11:45:00|8843.8|8842.3|8847.4|8845|8848.4|8846.4|8843.8|8842.3|139
1733226600000|2024-12-03 11:50:00|8847.2|8844.8|8846.3|8843.9|8847.9|8845.9|8845.7|8843.7|103
1733226900000|2024-12-03 11:55:00|8846.2|8843.8|8846.3|8844.8|8846.5|8844.8|8843.2|8841.7|177
1733227200000|2024-12-03 12:00:00|8846.4|8844.9|8844.9|8843.4|8847.1|8845.6|8844.8|8843.3|186
1733227500000|2024-12-03 12:05:00|8845.3|8843.8|8847.9|8846.4|8848.5|8847|8845|8843.5|122
1733227800000|2024-12-03 12:10:00|8848|8846.5|8849.4|8847.9|8849.5|8848|8847.7|8846.2|149
1733228100000|2024-12-03 12:15:00|8849.5|8848|8853.5|8852|8854|8852.5|8849.5|8848|177
1733228400000|2024-12-03 12:20:00|8853.6|8852.1|8854.9|8853.4|8855.3|8853.5|8853.5|8852|137
1733228700000|2024-12-03 12:25:00|8855.3|8852.9|8855.7|8854.2|8856.4|8854.9|8854.6|8852.7|210
1733229000000|2024-12-03 12:30:00|8855.8|8854.3|8855.9|8854.4|8857.2|8855.7|8854.3|8852.8|172
1733229300000|2024-12-03 12:35:00|8856|8854.5|8856.4|8854|8857|8855|8853.9|8852.4|157
1733229600000|2024-12-03 12:40:00|8856|8853.6|8855.5|8854|8856.6|8855.1|8854.6|8853.1|162
1733229900000|2024-12-03 12:45:00|8855.8|8854.3|8852.5|8851|8856.8|8854.4|8852|8850.5|117
1733230200000|2024-12-03 12:50:00|8852.4|8850.9|8853|8851.5|8853.1|8851.6|8850.6|8849.1|177
1733230500000|2024-12-03 12:55:00|8853.1|8851.6|8857.4|8855.9|8858.3|8856.8|8853.1|8851.6|253
1733230800000|2024-12-03 13:00:00|8857.5|8856|8854.1|8852.6|8858.4|8856.9|8853.8|8852.3|228
1733231100000|2024-12-03 13:05:00|8854|8852.5|8855.5|8854|8856.1|8854.2|8853|8851.5|208
1733231400000|2024-12-03 13:10:00|8855.3|8853.8|8853.5|8852|8857.2|8855|8853.2|8851.7|175
1733231700000|2024-12-03 13:15:00|8853.7|8852.2|8852.1|8850.6|8855.4|8853.4|8851.8|8850.3|187
1733232000000|2024-12-03 13:20:00|8852|8850.5|8850.9|8849.4|8853.3|8851.5|8850|8848.5|218
1733232300000|2024-12-03 13:25:00|8850.8|8849.3|8847.3|8845.8|8851.7|8850.2|8846.2|8844.7|249
1733232600000|2024-12-03 13:30:00|8847.2|8845.7|8842.8|8841.3|8847.3|8845.8|8842.8|8841.3|267
1733232900000|2024-12-03 13:35:00|8842.9|8841.4|8843.8|8841.4|8844.6|8843|8842.6|8840.9|263
1733233200000|2024-12-03 13:40:00|8843.7|8841.3|8843.8|8841.4|8845|8842.6|8842.5|8840.5|232
1733233500000|2024-12-03 13:45:00|8843.7|8841.3|8843.9|8842.4|8845.3|8842.9|8839.4|8837.9|249
1733233800000|2024-12-03 13:50:00|8843.8|8842.3|8837.1|8835.6|8843.8|8842.3|8835.7|8834.2|349
1733234100000|2024-12-03 13:55:00|8837|8835.5|8834.5|8833|8837.7|8835.5|8831.1|8828.7|452
1733234400000|2024-12-03 14:00:00|8834.4|8832.9|8840.2|8838.7|8841.1|8839.2|8833.8|8832|438
1733234700000|2024-12-03 14:05:00|8840.1|8838.6|8836.5|8834.1|8841.7|8840.2|8835.3|8832.9|401
1733235000000|2024-12-03 14:10:00|8836.4|8834|8836.4|8834.9|8840.4|8838|8836.1|8833.7|341
1733235300000|2024-12-03 14:15:00|8835.6|8834.1|8842.7|8840.3|8843.1|8840.7|8833.9|8832.4|376
1733235600000|2024-12-03 14:20:00|8842.9|8840.5|8841.8|8840.3|8843.9|8841.5|8839.7|8838.2|339
1733235900000|2024-12-03 14:25:00|8842|8840.5|8837.4|8835.9|8842.6|8840.8|8837|8835.5|324
1733236200000|2024-12-03 14:30:00|8837.3|8835.8|8840.1|8838.6|8840.2|8838.7|8836.9|8835.3|410
1733236500000|2024-12-03 14:35:00|8840.3|8838.8|8839.6|8838.1|8842.1|8840.6|8835.8|8834.1|388
1733236800000|2024-12-03 14:40:00|8839.5|8838|8841.5|8840|8842.4|8840.9|8836.9|8835.4|394
1733237100000|2024-12-03 14:45:00|8841.4|8839.9|8840.1|8838.6|8841.8|8839.9|8838.1|8836.6|303
1733237400000|2024-12-03 14:50:00|8840.2|8838.7|8842.3|8840.8|8842.8|8841.3|8840.1|8838.6|296
1733237700000|2024-12-03 14:55:00|8842.5|8841|8843.3|8838.3|8845.8|8843.3|8841.9|8838.2|291
1733238000000|2024-12-03 15:00:00|8842.9|8837.9|8849.5|8848|8857.7|8854.4|8842.6|8837.6|770
1733238300000|2024-12-03 15:05:00|8849.7|8848.2|8854.2|8852.7|8855.9|8854.4|8849.6|8848.1|546
1733238600000|2024-12-03 15:10:00|8854.1|8852.6|8855.2|8853.7|8856.2|8854.7|8851.1|8849.6|511
1733238900000|2024-12-03 15:15:00|8855.1|8853.6|8856.1|8854.6|8857.3|8855.8|8852.4|8850.9|439
1733239200000|2024-12-03 15:20:00|8856.9|8855.4|8855.3|8853.8|8857.3|8855.8|8853.6|8852.1|412
1733239500000|2024-12-03 15:25:00|8855.2|8853.7|8855.7|8854.2|8857.7|8855.7|8850.6|8849.1|548
1733239800000|2024-12-03 15:30:00|8855.6|8854.1|8858.2|8856.7|8860|8858.5|8853.1|8851.6|524
1733240100000|2024-12-03 15:35:00|8857.8|8856.3|8858.4|8856.9|8861.8|8860.3|8857.7|8856.2|407
1733240400000|2024-12-03 15:40:00|8858.5|8857|8858.6|8857.1|8862.5|8861|8857.6|8855.7|421
1733240700000|2024-12-03 15:45:00|8859|8857.5|8857.7|8856.2|8860.6|8859|8854|8852.5|384
1733241000000|2024-12-03 15:50:00|8857.5|8856|8855|8853.5|8858.2|8856.7|8853.8|8852|453
1733241300000|2024-12-03 15:55:00|8855.1|8853.6|8853.5|8851.1|8855.7|8854.2|8852.9|8850.9|326
1733241600000|2024-12-03 16:00:00|8853.3|8850.9|8859.8|8858.3|8860.5|8859|8852.7|8850.9|526
1733241900000|2024-12-03 16:05:00|8859.9|8858.4|8863.1|8861.6|8863.8|8862.2|8859.1|8857.6|311
1733242200000|2024-12-03 16:10:00|8863.5|8862|8861.6|8860.1|8865.2|8863.2|8860.3|8858.8|310
1733242500000|2024-12-03 16:15:00|8861.5|8860|8858.4|8856.9|8861.7|8860.2|8857.6|8855.4|315
1733242800000|2024-12-03 16:20:00|8858.1|8856.6|8857.7|8856.2|8860.2|8858.4|8857.3|8855.1|344
1733243100000|2024-12-03 16:25:00|8858|8856.5|8861.8|8860.3|8861.8|8860.3|8857.9|8856.4|266
1733243400000|2024-12-03 16:30:00|8861.9|8860.4|8860.2|8858.7|8863|8861.5|8859.9|8858.4|293
1733243700000|2024-12-03 16:35:00|8860|8858.5|8864.6|8863.1|8864.7|8863.2|8859.8|8858.3|203
1733244000000|2024-12-03 16:40:00|8864.4|8862.9|8854.3|8852.8|8864.7|8863.2|8853.8|8852.3|293
1733244300000|2024-12-03 16:45:00|8854.4|8852.9|8854.9|8853.4|8855.7|8854.2|8852.9|8851.4|295
1733244600000|2024-12-03 16:50:00|8854.7|8853.2|8853.9|8852.4|8854.9|8853.4|8852.7|8851.2|240
1733244900000|2024-12-03 16:55:00|8854|8852.5|8853.2|8851.7|8855.4|8853.9|8852.9|8851.4|208
1733245200000|2024-12-03 17:00:00|8853|8851.5|8853.4|8851.9|8854.9|8853|8851.5|8850|289
1733245500000|2024-12-03 17:05:00|8853.3|8851.8|8853.7|8852.2|8854.9|8853.4|8852.8|8851.2|179
1733245800000|2024-12-03 17:10:00|8853.5|8852|8851.6|8850.1|8854.5|8853|8851.4|8849.9|199
1733246100000|2024-12-03 17:15:00|8851.5|8850|8855.8|8854.3|8856.2|8854.7|8850.7|8849.2|201
1733246400000|2024-12-03 17:20:00|8855.9|8854.4|8859|8857.5|8859.7|8857.7|8855.6|8854.1|205
1733246700000|2024-12-03 17:25:00|8858.9|8857.4|8857.5|8855.1|8861.7|8859.7|8857|8854.6|251
1733247000000|2024-12-03 17:30:00|8857.4|8855|8856.4|8854|8857.4|8855.4|8855.7|8853.7|178
1733247300000|2024-12-03 17:35:00|8856.5|8854.1|8856.4|8854.9|8858.9|8857.4|8855.6|8853.8|254
1733247600000|2024-12-03 17:40:00|8856.5|8855|8860|8858.5|8860|8858.5|8855|8853.1|257
1733247900000|2024-12-03 17:45:00|8859.8|8858.3|8859.8|8858.3|8860.7|8859.2|8858.3|8856.8|215
1733248200000|2024-12-03 17:50:00|8859.7|8858.2|8853.8|8852.3|8860.1|8858.6|8853.5|8852|228
1733248500000|2024-12-03 17:55:00|8853.5|8852|8851.1|8849.6|8853.6|8852.1|8848.5|8846.5|276
1733248800000|2024-12-03 18:00:00|8851|8849.5|8847.2|8845.7|8851.1|8849.6|8846.1|8844.4|309
1733249100000|2024-12-03 18:05:00|8847.3|8845.8|8848.7|8847.2|8849.9|8848.1|8846.3|8844.8|260
1733249400000|2024-12-03 18:10:00|8848.8|8847.3|8849.3|8847.8|8850.1|8848.6|8848.3|8846.8|146
1733249700000|2024-12-03 18:15:00|8849|8847.5|8848.8|8847.3|8851.2|8849.7|8848.4|8846.9|193
1733250000000|2024-12-03 18:20:00|8849.1|8847.6|8848|8845.6|8849.3|8847.8|8846.7|8845.2|146
1733250300000|2024-12-03 18:25:00|8847.9|8845.5|8847|8844.6|8848|8846|8846.2|8844.2|141
1733250600000|2024-12-03 18:30:00|8846.9|8844.5|8846.5|8844.1|8847|8845|8845.2|8842.8|169
1733250900000|2024-12-03 18:35:00|8846.4|8844|8846.2|8843.8|8846.8|8844.4|8845|8842.6|135
1733251200000|2024-12-03 18:40:00|8846.1|8843.7|8847.2|8844.8|8848.7|8846.8|8845.8|8843.4|130
1733251500000|2024-12-03 18:45:00|8847.3|8844.9|8847.6|8846.1|8848.4|8846.4|8845.9|8844.2|139
1733251800000|2024-12-03 18:50:00|8847.7|8846.2|8848.1|8845.7|8848.9|8847.4|8846.8|8844.8|162
1733252100000|2024-12-03 18:55:00|8848.2|8845.8|8847.3|8844.9|8848.7|8846.3|8847.1|8844.7|137
1733252400000|2024-12-03 19:00:00|8847.2|8844.8|8847.1|8844.7|8848.4|8846|8846.2|8843.8|116
1733252700000|2024-12-03 19:05:00|8847.2|8844.8|8848.4|8846|8849.4|8847.2|8847|8844.6|101
1733253000000|2024-12-03 19:10:00|8848|8845.6|8852.3|8849.9|8852.3|8849.9|8848|8845.6|117
1733253300000|2024-12-03 19:15:00|8852.4|8850|8853.7|8851.3|8854|8852.3|8851.1|8848.9|179
1733253600000|2024-12-03 19:20:00|8853.6|8851.2|8855.4|8853|8855.4|8853.3|8852.9|8851.1|152
1733253900000|2024-12-03 19:25:00|8855.9|8853.5|8856.8|8854.4|8858.1|8855.7|8855|8852.6|190
1733254200000|2024-12-03 19:30:00|8856.9|8854.5|8857.9|8855.5|8858.1|8855.8|8855.8|8853.4|202
1733254500000|2024-12-03 19:35:00|8858.1|8855.7|8857.1|8854.7|8858.5|8856.2|8856.9|8854.5|126
1733254800000|2024-12-03 19:40:00|8857.2|8854.8|8858.2|8855.8|8858.8|8856.4|8857|8854.6|116
1733255100000|2024-12-03 19:45:00|8858.3|8855.9|8858.4|8856|8858.8|8857.3|8857.8|8855.5|99
1733255400000|2024-12-03 19:50:00|8858.5|8856.1|8860.2|8858.7|8860.5|8858.8|8858.5|8856.1|115
1733255700000|2024-12-03 19:55:00|8860.3|8858.8|8863.8|8862.3|8864|8862.5|8860.3|8858.4|174
1733256000000|2024-12-03 20:00:00|8863.9|8862.4|8863.5|8861.1|8864.9|8863.2|8863.3|8860.9|164
1733256300000|2024-12-03 20:05:00|8863.4|8861|8860.4|8858|8863.4|8861|8860.2|8858|128
1733256600000|2024-12-03 20:10:00|8860.3|8857.9|8860.6|8858.2|8861.2|8859.2|8859.7|8857.6|117
1733256900000|2024-12-03 20:15:00|8860.5|8858.1|8860.5|8859|8860.8|8859.3|8859.5|8857.5|151
1733257200000|2024-12-03 20:20:00|8860.6|8859.1|8860.3|8858.8|8860.9|8859.4|8860.2|8858.7|59
1733257500000|2024-12-03 20:25:00|8860.4|8858.9|8861.2|8859.7|8861.6|8860.1|8859.9|8858.4|109
1733257800000|2024-12-03 20:30:00|8861.3|8859.8|8862.2|8860.7|8862.8|8861.3|8861.1|8859.6|176
1733258100000|2024-12-03 20:35:00|8861.8|8860.3|8862|8860.5|8862.1|8860.5|8860.8|8859.3|141
1733258400000|2024-12-03 20:40:00|8862.1|8860.6|8863.5|8862|8863.7|8862|8861.7|8860.2|139
1733258700000|2024-12-03 20:45:00|8863.6|8862.1|8864.7|8862.3|8865.1|8863.5|8863.5|8862|171
1733259000000|2024-12-03 20:50:00|8864.6|8862.2|8863.6|8862.1|8864.7|8862.7|8863|8861.5|155
1733259300000|2024-12-03 20:55:00|8863.9|8862.4|8863.3|8861.8|8864.3|8862.8|8862.9|8861.4|146
1733259600000|2024-12-03 21:00:00|8863.5|8862|8863.7|8861.3|8864.1|8862.6|8861.1|8859.6|143
1733259900000|2024-12-03 21:05:00|8863.8|8861.4|8863.8|8861.4|8864.3|8862.6|8863.3|8860.9|99
1733260200000|2024-12-03 21:10:00|8863.5|8861.1|8864.1|8861.7|8864.3|8862|8862.9|8861|64
1733260500000|2024-12-03 21:15:00|8864|8861.6|8864.4|8862|8865.3|8863.2|8863.7|8861.3|86
1733260800000|2024-12-03 21:20:00|8864.5|8862.1|8864.5|8862.1|8865.1|8863.6|8864.3|8861.9|61
1733261100000|2024-12-03 21:25:00|8864.6|8862.2|8862.2|8860.7|8864.7|8862.3|8862|8859.6|68
1733261400000|2024-12-03 21:30:00|8862.3|8860.8|8862.8|8860.4|8862.9|8861.1|8862.2|8860.1|73
1733261700000|2024-12-03 21:35:00|8862.7|8860.3|8863.1|8860.7|8863.6|8861.2|8862.4|8860|39
1733262000000|2024-12-03 21:40:00|8863|8860.6|8862.9|8860.5|8863.1|8860.7|8862.2|8859.8|47
1733262300000|2024-12-03 21:45:00|8863|8860.6|8864.6|8862.2|8864.6|8862.2|8862.9|8860.5|47
1733262600000|2024-12-03 21:50:00|8864.4|8862|8865|8862.6|8865|8862.6|8863.6|8861.2|67
1733262900000|2024-12-03 21:55:00|8865.7|8861.8|8867.2|8860.7|8867.6|8862|8865.2|8860.2|194
1733263200000|2024-12-03 22:00:00|8865.5|8859|8863.4|8856.9|8865.5|8859|8863.4|8856.9|7
1733263500000|2024-12-03 22:05:00|8864.3|8857.8|8864.3|8857.8|8864.5|8858|8864.2|8857.7|10
1733263800000|2024-12-03 22:10:00|8864.4|8857.9|8864.3|8857.8|8864.5|8858|8864.2|8857.7|12
1733264100000|2024-12-03 22:15:00|8864.2|8857.7|8864.1|8857.6|8864.6|8858.1|8864.1|8857.6|19
1733264400000|2024-12-03 22:20:00|8864.2|8857.7|8864.1|8857.6|8864.3|8857.8|8864|8857.5|10
1733264700000|2024-12-03 22:25:00|8864.2|8857.7|8863.5|8857|8864.2|8857.7|8863.5|8857|21
1733265000000|2024-12-03 22:30:00|8863.8|8857.3|8864.3|8857.8|8864.5|8858|8863.8|8857.3|18
1733265300000|2024-12-03 22:35:00|8864.1|8857.6|8865.1|8858.6|8865.2|8858.7|8863.9|8857.4|31
1733265600000|2024-12-03 22:40:00|8865.2|8858.7|8865.2|8858.7|8865.3|8858.8|8864.9|8858.4|29
1733265900000|2024-12-03 22:45:00|8865.3|8858.8|8865.1|8858.6|8865.3|8858.8|8864.9|8858.4|34
1733266200000|2024-12-03 22:50:00|8864.9|8858.4|8865.2|8858.7|8865.2|8858.7|8864.8|8858.3|30
1733266500000|2024-12-03 22:55:00|8865.3|8858.8|8864.7|8858.2|8865.3|8858.8|8863.9|8857.4|44
1733266800000|2024-12-03 23:00:00|8864.5|8858|8866|8861.6|8866.9|8861.7|8860.4|8853.9|77
1733267100000|2024-12-03 23:05:00|8865.2|8862.4|8865.8|8863.4|8866.1|8863.6|8865.1|8862.2|46
1733267400000|2024-12-03 23:10:00|8865.7|8863.3|8865.9|8863.5|8866.2|8863.8|8865.7|8863.3|47
1733267700000|2024-12-03 23:15:00|8865.8|8863.4|8866.5|8864.1|8866.8|8864.5|8865.7|8863.3|37
1733268000000|2024-12-03 23:20:00|8866.4|8864|8866.3|8863.9|8866.4|8864|8865.7|8863.3|32
1733268300000|2024-12-03 23:25:00|8866.4|8864|8866.3|8863.9|8866.5|8864.1|8865.9|8863.5|29
1733268600000|2024-12-03 23:30:00|8866.1|8863.7|8866.9|8864.5|8866.9|8864.5|8865.4|8863|48
1733268900000|2024-12-03 23:35:00|8867|8864.6|8867|8864.6|8867.4|8865|8866.9|8864.5|22
1733269200000|2024-12-03 23:40:00|8866.9|8864.5|8866.5|8864.1|8867.1|8864.7|8866.1|8863.7|27
1733269500000|2024-12-03 23:45:00|8866.4|8864|8866.4|8864|8867.6|8865.2|8865.9|8863.5|55
1733269800000|2024-12-03 23:50:00|8866.5|8864.1|8865.6|8863.2|8866.7|8864.3|8865.5|8863.1|41
1733270100000|2024-12-03 23:55:00|8865.5|8863.1|8865.2|8862.8|8866|8863.6|8864.4|8862|66
1733270400000|2024-12-04 00:00:00|8865.1|8862.7|8865.1|8862.7|8866.6|8864.2|8864.9|8862.5|108
1733270700000|2024-12-04 00:05:00|8864.8|8862.4|8864.3|8861.9|8865.5|8863.1|8864.3|8861.9|81
1733271000000|2024-12-04 00:10:00|8863.9|8861.5|8867.8|8865.4|8868.2|8865.8|8863.4|8861|102
1733271300000|2024-12-04 00:15:00|8867.9|8865.5|8869|8866.6|8869.3|8866.9|8867.9|8865.5|93
1733271600000|2024-12-04 00:20:00|8868.9|8866.5|8870.5|8868.1|8870.5|8868.1|8868.8|8866.4|93
1733271900000|2024-12-04 00:25:00|8870.6|8868.2|8870.5|8868.1|8871.1|8868.7|8870|8867.6|61
1733272200000|2024-12-04 00:30:00|8870.7|8868.3|8872.6|8870.2|8872.9|8870.5|8869.4|8867|144
1733272500000|2024-12-04 00:35:00|8872.5|8870.1|8872.3|8869.9|8874.1|8871.7|8872|8869.6|128
1733272800000|2024-12-04 00:40:00|8872.2|8869.8|8871.5|8869.1|8872.9|8870.5|8871.1|8868.7|114
1733273100000|2024-12-04 00:45:00|8871.4|8869|8872.1|8869.7|8872.7|8870.3|8869.8|8867.4|93
1733273400000|2024-12-04 00:50:00|8872.2|8869.8|8872.3|8869.9|8872.6|8870.2|8870.4|8868|168
1733273700000|2024-12-04 00:55:00|8872.4|8870|8873.4|8871|8874.5|8872.1|8871.9|8869.5|118
1733274000000|2024-12-04 01:00:00|8873.3|8870.9|8874.9|8872.5|8874.9|8872.5|8872.6|8870.2|145
1733274300000|2024-12-04 01:05:00|8874.8|8872.4|8875.6|8873.2|8875.8|8873.4|8873.2|8870.8|128
1733274600000|2024-12-04 01:10:00|8875.7|8873.3|8876.6|8874.2|8876.6|8874.2|8874.9|8872.5|109
1733274900000|2024-12-04 01:15:00|8876.5|8874.1|8870.8|8868.4|8877.2|8874.8|8870.1|8867.7|256
1733275200000|2024-12-04 01:20:00|8870.9|8868.5|8871.2|8868.8|8871.4|8869.3|8868.7|8866.3|183
1733275500000|2024-12-04 01:25:00|8871.5|8869.1|8870.9|8868.5|8871.6|8869.2|8869.1|8866.7|135
1733275800000|2024-12-04 01:30:00|8870.5|8868.1|8869.4|8867|8870.5|8868.1|8867.3|8864.9|171
1733276100000|2024-12-04 01:35:00|8869.5|8867.1|8867.9|8865.5|8870|8867.6|8865.5|8863.1|176
1733276400000|2024-12-04 01:40:00|8868.1|8865.7|8867.9|8865.5|8869|8866.6|8866.3|8863.9|120
1733276700000|2024-12-04 01:45:00|8868.1|8865.7|8869.8|8867.4|8870.5|8868.1|8868.1|8865.7|117
1733277000000|2024-12-04 01:50:00|8869.7|8867.3|8869.8|8867.4|8869.9|8867.5|8868.4|8866|96
1733277300000|2024-12-04 01:55:00|8869.6|8867.2|8870.7|8868.3|8871.6|8869.2|8869.4|8867|172
1733277600000|2024-12-04 02:00:00|8870.8|8868.4|8869.8|8867.4|8870.9|8868.5|8868.7|8866.3|118
1733277900000|2024-12-04 02:05:00|8869.7|8867.3|8870.9|8869.4|8871.2|8869.7|8869|8866.6|117
1733278200000|2024-12-04 02:10:00|8870.8|8869.3|8871.4|8869.9|8872.9|8871.2|8870.6|8868.5|123
1733278500000|2024-12-04 02:15:00|8871.3|8869.8|8871.4|8869|8873.1|8870.7|8870.4|8868.9|97
1733278800000|2024-12-04 02:20:00|8871.5|8869.1|8871.9|8869.5|8872.2|8869.8|8870.3|8867.9|120
1733279100000|2024-12-04 02:25:00|8871.8|8869.4|8871|8868.6|8872.9|8870.5|8870.6|8868.6|137
1733279400000|2024-12-04 02:30:00|8870.9|8868.5|8871.5|8870|8872.3|8870.4|8869.2|8867.2|124
1733279700000|2024-12-04 02:35:00|8871.6|8870.1|8872|8869.6|8872.5|8870.6|8869.9|8868.2|124
1733280000000|2024-12-04 02:40:00|8872.4|8870|8874.1|8871.7|8874.4|8872.5|8872.4|8870|79
1733280300000|2024-12-04 02:45:00|8874|8871.6|8871.7|8870.2|8874|8871.9|8871.5|8869.5|75
1733280600000|2024-12-04 02:50:00|8871.8|8870.3|8873.4|8871|8873.5|8871.1|8871.7|8869.4|89
1733280900000|2024-12-04 02:55:00|8873.5|8871.1|8872.6|8870.2|8874.5|8872.1|8872.6|8870.2|110
1733281200000|2024-12-04 03:00:00|8872.7|8870.3|8873|8871.5|8873.9|8871.8|8871.6|8869.4|102
1733281500000|2024-12-04 03:05:00|8872.9|8871.4|8874.9|8872.5|8875.4|8873.8|8872.2|8870.3|89
1733281800000|2024-12-04 03:10:00|8874.8|8872.4|8873.5|8871.1|8875|8872.6|8873.3|8870.9|95
1733282100000|2024-12-04 03:15:00|8873.4|8871|8872.4|8870|8873.4|8871|8872|8869.6|85
1733282400000|2024-12-04 03:20:00|8872.3|8869.9|8871.6|8869.2|8873.2|8870.8|8871.4|8869|85
1733282700000|2024-12-04 03:25:00|8871.8|8869.4|8873.5|8871.1|8874.2|8871.8|8871.8|8869.4|77
1733283000000|2024-12-04 03:30:00|8873.6|8871.2|8874.1|8872.6|8875.3|8873.4|8872.8|8870.4|127
1733283300000|2024-12-04 03:35:00|8874.2|8872.7|8874.4|8872.9|8874.9|8873.4|8872.3|8870.8|104
1733283600000|2024-12-04 03:40:00|8874.3|8872.8|8872.1|8870.6|8874.3|8872.8|8872.1|8870.6|111
1733283900000|2024-12-04 03:45:00|8872|8870.5|8871.7|8870.2|8872.8|8871.1|8871.3|8869.2|94
1733284200000|2024-12-04 03:50:00|8871.6|8870.1|8872.7|8871.2|8872.8|8871.3|8871.6|8870.1|89
1733284500000|2024-12-04 03:55:00|8872.6|8871.1|8873.6|8872.1|8874.1|8872.5|8872.6|8870.8|109
1733284800000|2024-12-04 04:00:00|8873.7|8872.2|8875.1|8872.7|8875.9|8874.1|8873.7|8871.9|139
1733285100000|2024-12-04 04:05:00|8874.9|8873.4|8871.9|8869.5|8874.9|8873.4|8871.7|8869.3|103
1733285400000|2024-12-04 04:10:00|8871.8|8869.4|8871.6|8869.2|8872.4|8870.3|8870.8|8868.6|110
1733285700000|2024-12-04 04:15:00|8871.3|8868.9|8870.1|8867.7|8871.3|8868.9|8868.9|8867.3|113
1733286000000|2024-12-04 04:20:00|8870|8867.6|8869|8866.6|8870|8868.5|8868.7|8866.3|75
1733286300000|2024-12-04 04:25:00|8868.9|8866.5|8868.9|8867.4|8869.3|8867.8|8868.3|8866.2|91
1733286600000|2024-12-04 04:30:00|8869|8867.5|8867.8|8865.4|8869.2|8867.7|8867.8|8865.4|82
1733286900000|2024-12-04 04:35:00|8867.9|8865.5|8867.6|8865.2|8868.3|8866.4|8866.5|8864.3|89
1733287200000|2024-12-04 04:40:00|8867.5|8865.1|8865.3|8862.9|8867.5|8865.3|8865.2|8862.9|68
1733287500000|2024-12-04 04:45:00|8865.4|8863|8865.5|8863.1|8866.4|8864|8865.1|8862.7|92
1733287800000|2024-12-04 04:50:00|8865.4|8863|8865.3|8862.9|8865.4|8863|8863.8|8861.4|107
1733288100000|2024-12-04 04:55:00|8865.2|8862.8|8863.9|8861.5|8865.2|8862.8|8862|8859.6|115
1733288400000|2024-12-04 05:00:00|8864|8861.6|8862.4|8860|8864.5|8862.1|8862.4|8860|94
1733288700000|2024-12-04 05:05:00|8862.3|8859.9|8862.9|8860.5|8863.4|8861|8862.2|8859.8|79
1733289000000|2024-12-04 05:10:00|8862.7|8860.3|8862.2|8859.8|8863.7|8861.3|8861.5|8859.2|108
1733289300000|2024-12-04 05:15:00|8862.3|8859.9|8862.9|8860.5|8863.6|8861.2|8861.8|8859.4|101
1733289600000|2024-12-04 05:20:00|8862.6|8860.2|8860.7|8858.3|8862.6|8860.4|8860.5|8858.1|85
1733289900000|2024-12-04 05:25:00|8860.5|8858.1|8861.2|8858.8|8861.5|8859.7|8860.2|8857.8|87
1733290200000|2024-12-04 05:30:00|8861|8858.6|8858.7|8856.3|8861.8|8859.4|8858.4|8856|137
1733290500000|2024-12-04 05:35:00|8859.1|8856.7|8860.2|8858.7|8860.8|8859.1|8858.4|8856|101
1733290800000|2024-12-04 05:40:00|8860.1|8858.6|8861.2|8858.8|8862|8859.6|8860|8858.1|65
1733291100000|2024-12-04 05:45:00|8861.1|8858.7|8860.5|8858.1|8861.4|8859|8859.7|8857.3|90
1733291400000|2024-12-04 05:50:00|8860.3|8857.9|8860.5|8859|8861.2|8859.7|8860.2|8857.9|102
1733291700000|2024-12-04 05:55:00|8860.6|8859.1|8862.5|8861|8863.1|8861.6|8860.5|8859|107
1733292000000|2024-12-04 06:00:00|8862.4|8860.9|8863.3|8861.8|8864.2|8862.7|8862.3|8860.8|86
1733292300000|2024-12-04 06:05:00|8863.2|8861.7|8864.7|8863.2|8864.7|8863.2|8863|8861.5|81
1733292600000|2024-12-04 06:10:00|8864.6|8863.1|8864.3|8862.8|8865.2|8863.7|8863.7|8862.2|94
1733292900000|2024-12-04 06:15:00|8864.2|8862.7|8863.2|8861.7|8864.3|8862.7|8863.1|8861.6|89
1733293200000|2024-12-04 06:20:00|8863.3|8861.8|8861.4|8859.9|8864.4|8862|8861.1|8859.6|118
1733293500000|2024-12-04 06:25:00|8861.3|8859.8|8861.3|8859.8|8862.8|8860.9|8860.3|8858.5|124
1733293800000|2024-12-04 06:30:00|8861.2|8859.7|8859.9|8858.4|8862.4|8860.9|8859.6|8858.1|133
1733294100000|2024-12-04 06:35:00|8859.7|8858.2|8860.1|8857.7|8860.9|8859.2|8859.1|8857.4|86
1733294400000|2024-12-04 06:40:00|8860|8857.6|8860.8|8859.3|8861.8|8860|8859.8|8857.4|93
1733294700000|2024-12-04 06:45:00|8860.7|8859.2|8856.9|8854.5|8861.2|8859.7|8856.8|8854.5|122
1733295000000|2024-12-04 06:50:00|8856.5|8854.1|8856.1|8854.6|8857.7|8856.1|8854.1|8852.2|172
1733295300000|2024-12-04 06:55:00|8856.4|8854.9|8858.5|8857|8859.7|8857.7|8856.4|8854.9|137
1733295600000|2024-12-04 07:00:00|8858.4|8856.9|8859.9|8858.4|8861.6|8859.6|8857.7|8856.2|168
1733295900000|2024-12-04 07:05:00|8859.8|8858.3|8862.4|8860|8862.6|8860.7|8859.8|8858.3|131
1733296200000|2024-12-04 07:10:00|8861.9|8860.4|8864|8862.5|8864.5|8863|8861|8859.5|201
1733296500000|2024-12-04 07:15:00|8864.2|8862.7|8862.8|8860.4|8864.5|8863|8862.4|8860|214
1733296800000|2024-12-04 07:20:00|8863.2|8860.8|8864.6|8862.2|8865.5|8863.1|8862.3|8859.9|179
1733297100000|2024-12-04 07:25:00|8864.4|8862|8865.6|8864.1|8865.9|8864.4|8862.9|8860.5|182
1733297400000|2024-12-04 07:30:00|8866|8864.5|8865.8|8864.3|8867.6|8865.8|8864.5|8862.9|184
1733297700000|2024-12-04 07:35:00|8865.7|8864.2|8867.9|8866.4|8869.7|8867.7|8865.6|8864.1|157
1733298000000|2024-12-04 07:40:00|8867.8|8866.3|8867.2|8865.7|8869.1|8867.5|8867|8865.5|183
1733298300000|2024-12-04 07:45:00|8867.1|8865.6|8867.7|8866.2|8868|8866.5|8866|8864.5|130
1733298600000|2024-12-04 07:50:00|8867.6|8866.1|8866.1|8864.6|8868.1|8866.6|8865.5|8864|168
1733298900000|2024-12-04 07:55:00|8866.3|8864.8|8867|8865.5|8868.1|8866.6|8865.2|8863.7|170
1733299200000|2024-12-04 08:00:00|8867.1|8865.6|8865.8|8864.3|8869.5|8868|8865.3|8863.4|358
1733299500000|2024-12-04 08:05:00|8865.7|8864.2|8866.2|8863.8|8867.2|8865.7|8864.2|8862.7|264
1733299800000|2024-12-04 08:10:00|8865.8|8863.4|8868.8|8867.3|8870.6|8868.2|8864.3|8862.8|240
1733300100000|2024-12-04 08:15:00|8868.6|8867.1|8867.4|8865.9|8869.5|8867.6|8867.1|8865.6|211
1733300400000|2024-12-04 08:20:00|8867.3|8865.8|8869.6|8867.2|8870.6|8868.2|8867.3|8865.8|203
1733300700000|2024-12-04 08:25:00|8869.8|8867.4|8871.6|8870.1|8871.9|8870.4|8868.5|8867|229
1733301000000|2024-12-04 08:30:00|8871.7|8870.2|8871.5|8870|8873.8|8872.3|8871.3|8869.8|228
1733301300000|2024-12-04 08:35:00|8871.4|8869.9|8871.2|8869.7|8874.2|8872.7|8870.6|8868.6|169
1733301600000|2024-12-04 08:40:00|8871.3|8869.8|8870.1|8868.6|8872.2|8870.3|8869.8|8867.7|131
1733301900000|2024-12-04 08:45:00|8870.2|8868.7|8873.8|8871.4|8873.9|8871.6|8870.1|8868.2|243
1733302200000|2024-12-04 08:50:00|8873.6|8871.2|8871.6|8870.1|8873.7|8871.3|8870.4|8868.6|136
1733302500000|2024-12-04 08:55:00|8871.7|8870.2|8870.8|8869.3|8872.5|8870.5|8869.7|8868.2|221
1733302800000|2024-12-04 09:00:00|8870.9|8869.4|8874.8|8872.4|8875.1|8872.7|8870.8|8868.4|434
1733303100000|2024-12-04 09:05:00|8874.7|8872.3|8876.9|8874.5|8877|8874.6|8874.6|8872.2|282
1733303400000|2024-12-04 09:10:00|8877.1|8874.7|8878.3|8875.9|8878.8|8876.8|8876.6|8874.6|238
1733303700000|2024-12-04 09:15:00|8878.6|8876.2|8879.4|8877|8880.8|8878.8|8875.1|8873.2|282
1733304000000|2024-12-04 09:20:00|8879.5|8877.1|8879.9|8877.5|8880.4|8878|8876.7|8874.5|203
1733304300000|2024-12-04 09:25:00|8879.8|8877.4|8877.1|8875.6|8879.9|8877.7|8876.8|8875.1|158
1733304600000|2024-12-04 09:30:00|8877.2|8875.7|8873.7|8872.2|8878.4|8876.9|8873.4|8871.9|200
1733304900000|2024-12-04 09:35:00|8873.8|8872.3|8873.9|8872.4|8874.9|8873.4|8871.8|8870.3|209
1733305200000|2024-12-04 09:40:00|8874|8872.5|8872.2|8870.7|8875.3|8873.8|8871.7|8870.2|195
1733305500000|2024-12-04 09:45:00|8872.1|8870.6|8871.1|8869.6|8873.3|8871.2|8870.8|8868.8|170
1733305800000|2024-12-04 09:50:00|8871.2|8869.7|8870.7|8869.2|8872.3|8870.8|8870.3|8868.8|111
1733306100000|2024-12-04 09:55:00|8870.8|8869.3|8871.6|8870.1|8873.5|8872|8870.8|8869.3|172
1733306400000|2024-12-04 10:00:00|8871.7|8870.2|8871.2|8869.7|8871.8|8870.3|8870.6|8869.1|161
1733306700000|2024-12-04 10:05:00|8871.1|8869.6|8873.2|8871.7|8874.5|8873|8869.7|8868.2|176
1733307000000|2024-12-04 10:10:00|8873.6|8872.1|8872.1|8870.6|8875.7|8873.6|8872|8870.5|157
1733307300000|2024-12-04 10:15:00|8872.2|8870.7|8874.2|8871.8|8874.3|8871.9|8870.1|8868.5|192
1733307600000|2024-12-04 10:20:00|8874|8871.6|8873|8871.5|8874.1|8872|8871.5|8870|149
1733307900000|2024-12-04 10:25:00|8873.1|8871.6|8870.9|8869.4|8873.9|8871.9|8870.7|8868.7|199
1733308200000|2024-12-04 10:30:00|8870.8|8869.3|8870.3|8867.9|8871.4|8869.4|8868.3|8866.4|186
1733308500000|2024-12-04 10:35:00|8870.2|8867.8|8870.9|8868.5|8870.9|8868.5|8869|8867.3|121
1733308800000|2024-12-04 10:40:00|8870.8|8868.4|8870.7|8869.2|8871.7|8869.6|8869.4|8867.8|156
1733309100000|2024-12-04 10:45:00|8870.8|8869.3|8868|8866.5|8870.9|8869.4|8867.6|8866.1|129
1733309400000|2024-12-04 10:50:00|8867.9|8866.4|8867.9|8866.4|8869.2|8867.7|8867.6|8866.1|153
1733309700000|2024-12-04 10:55:00|8868.2|8866.7|8868.6|8866.2|8869.5|8868|8866.7|8864.7|229
1733310000000|2024-12-04 11:00:00|8868.7|8866.3|8868|8865.6|8869.7|8868|8866.1|8864.3|179
1733310300000|2024-12-04 11:05:00|8868.1|8865.7|8868.4|8866|8868.7|8866.3|8866.2|8864.5|166
1733310600000|2024-12-04 11:10:00|8868.5|8866.1|8869.4|8867|8869.6|8867.2|8867.8|8865.4|168
1733310900000|2024-12-04 11:15:00|8869.6|8867.2|8872.1|8869.7|8872.6|8870.2|8869.2|8866.8|171
1733311200000|2024-12-04 11:20:00|8871.9|8869.5|8867.2|8865.7|8871.9|8869.5|8867.2|8865.7|137
1733311500000|2024-12-04 11:25:00|8867.3|8865.8|8863.6|8862.1|8867.3|8865.8|8863.6|8862.1|115
1733311800000|2024-12-04 11:30:00|8863.5|8862|8863.3|8860.9|8863.8|8862|8860.1|8858.6|138
1733312100000|2024-12-04 11:35:00|8863.2|8860.8|8860.4|8858.9|8863.3|8861.2|8860.1|8858.6|118
1733312400000|2024-12-04 11:40:00|8860.5|8859|8858.1|8856.6|8860.5|8859|8858|8856.5|90
1733312700000|2024-12-04 11:45:00|8858.2|8856.7|8861.4|8859.9|8861.5|8860|8857.9|8856.4|116
1733313000000|2024-12-04 11:50:00|8861.3|8859.8|8861.8|8860.3|8863.5|8862|8860.4|8858.9|126
1733313300000|2024-12-04 11:55:00|8861.9|8860.4|8860.7|8859.2|8862.2|8860.7|8860.4|8858.4|142
1733313600000|2024-12-04 12:00:00|8860.8|8859.3|8862.4|8860.9|8863.6|8862.1|8859.5|8857.8|197
1733313900000|2024-12-04 12:05:00|8862.5|8861|8865.9|8864.4|8865.9|8864.4|8862.5|8861|160
1733314200000|2024-12-04 12:10:00|8865.8|8864.3|8865.8|8864.3|8866.4|8864.9|8864.9|8863.2|131
1733314500000|2024-12-04 12:15:00|8865.9|8864.4|8865.3|8863.8|8866.3|8864.8|8864.8|8863.3|150
1733314800000|2024-12-04 12:20:00|8865.2|8863.7|8864.2|8862.7|8866.5|8865|8863.4|8861.9|161
1733315100000|2024-12-04 12:25:00|8864.3|8862.8|8867.9|8865.5|8868|8865.7|8863.7|8862.2|164
1733315400000|2024-12-04 12:30:00|8868.1|8865.7|8867.4|8865.9|8869|8867.4|8866.7|8865.2|184
1733315700000|2024-12-04 12:35:00|8867.5|8866|8864.6|8863.1|8867.6|8866.1|8864.6|8863.1|107
1733316000000|2024-12-04 12:40:00|8864.7|8863.2|8866|8864.5|8866.8|8865.3|8864.7|8863.2|110
1733316300000|2024-12-04 12:45:00|8866.1|8864.6|8867.1|8865.6|8867.3|8865.8|8865.1|8863.6|143
1733316600000|2024-12-04 12:50:00|8867.2|8865.7|8869|8867.5|8869|8867.5|8866.5|8865|154
1733316900000|2024-12-04 12:55:00|8869.1|8867.6|8870|8868.5|8871.8|8870.3|8869.1|8867.6|239
1733317200000|2024-12-04 13:00:00|8870.1|8868.6|8872.6|8871.1|8872.7|8871.2|8870|8868.5|168
1733317500000|2024-12-04 13:05:00|8872.5|8871|8869.1|8866.7|8872.5|8871|8867.7|8866.2|184
1733317800000|2024-12-04 13:10:00|8869.2|8866.8|8871.5|8866.5|8871.5|8867.8|8867.9|8865.8|196
1733318100000|2024-12-04 13:15:00|8871.3|8866.3|8866.8|8865.3|8871.5|8866.5|8863.8|8861.4|366
1733318400000|2024-12-04 13:20:00|8866.9|8865.4|8870.6|8869.1|8872|8870.5|8866.9|8865.2|320
1733318700000|2024-12-04 13:25:00|8870.5|8869|8866.5|8865|8870.8|8869.3|8866.3|8864.7|248
1733319000000|2024-12-04 13:30:00|8866.1|8863.7|8868.2|8865.8|8868.9|8866.5|8862.1|8859.7|361
1733319300000|2024-12-04 13:35:00|8867.8|8865.4|8863.8|8861.4|8867.9|8865.5|8863.2|8861.2|325
1733319600000|2024-12-04 13:40:00|8863.7|8861.3|8868.2|8865.8|8872.1|8869.7|8863.2|8860.8|721
1733319900000|2024-12-04 13:45:00|8868.1|8865.7|8870.6|8869.1|8871.5|8870|8866.8|8864.9|503
1733320200000|2024-12-04 13:50:00|8870.3|8868.8|8870|8867.6|8871.8|8870.1|8866.9|8865.4|399
1733320500000|2024-12-04 13:55:00|8869.9|8867.5|8872.4|8870.9|8873.1|8871.6|8868.9|8867.4|384
1733320800000|2024-12-04 14:00:00|8872.5|8871|8874.5|8873|8875|8873.5|8871.6|8869.9|286
1733321100000|2024-12-04 14:05:00|8874.6|8873.1|8875.7|8873.3|8877.2|8874.8|8874.2|8872.5|252
1733321400000|2024-12-04 14:10:00|8875.6|8873.2|8868.1|8866.6|8875.9|8873.5|8867.2|8865.7|327
1733321700000|2024-12-04 14:15:00|8868.2|8866.7|8866.5|8865|8869.9|8868.4|8866.3|8864.6|288
1733322000000|2024-12-04 14:20:00|8866.7|8865.2|8864.4|8862.9|8868.2|8865.8|8862.7|8861.2|237
1733322300000|2024-12-04 14:25:00|8864.1|8862.6|8866|8863.6|8866.1|8863.7|8863.3|8861.5|188
1733322600000|2024-12-04 14:30:00|8866.1|8863.7|8866.5|8865|8869.6|8867.2|8865.4|8863.3|241
1733322900000|2024-12-04 14:35:00|8866.4|8864.9|8867.9|8866.4|8870.1|8868.2|8865.4|8863.9|233
1733323200000|2024-12-04 14:40:00|8868|8866.5|8872.9|8868.7|8872.9|8869.5|8866.4|8864.9|285
1733323500000|2024-12-04 14:45:00|8872.7|8868.3|8870|8868.5|8872.7|8868.8|8865.5|8864|415
1733323800000|2024-12-04 14:50:00|8869.9|8868.4|8868.6|8867.1|8871.7|8869.8|8866.6|8865.1|391
1733324100000|2024-12-04 14:55:00|8868.5|8867|8868.4|8863.4|8869|8867.5|8865.9|8862.6|319
1733324400000|2024-12-04 15:00:00|8868.1|8863.1|8854|8851.6|8868.1|8863.1|8849.6|8846.7|924
1733324700000|2024-12-04 15:05:00|8854.1|8851.7|8855.2|8852.8|8857.6|8855.2|8850.4|8848|588
1733325000000|2024-12-04 15:10:00|8855.3|8852.9|8850.7|8848.3|8855.9|8853.5|8849.4|8847|533
1733325300000|2024-12-04 15:15:00|8850.8|8848.4|8848.9|8846.5|8851|8848.8|8846.5|8844.3|508
1733325600000|2024-12-04 15:20:00|8849|8846.6|8843.5|8842|8849.1|8847.6|8843.4|8841.9|347
1733325900000|2024-12-04 15:25:00|8843.6|8842.1|8839.6|8838.1|8843.8|8842.3|8836.4|8834.3|682
1733326200000|2024-12-04 15:30:00|8839.3|8837.8|8845.1|8842.7|8848.1|8845.9|8837|8834.6|550
1733326500000|2024-12-04 15:35:00|8845|8842.6|8842.7|8841.2|8846.7|8845.1|8842.6|8840.9|482
1733326800000|2024-12-04 15:40:00|8843.2|8841.7|8841.4|8839|8844|8842|8837.8|8835.9|333
1733327100000|2024-12-04 15:45:00|8841.5|8839.1|8839.8|8838.3|8843.7|8841.3|8836.8|8834.7|747
1733327400000|2024-12-04 15:50:00|8839.6|8838.1|8837.7|8835.3|8841.8|8839.4|8835.3|8833.1|544
1733327700000|2024-12-04 15:55:00|8837.6|8835.2|8838|8836.5|8840.4|8838.7|8836.2|8834.5|475
1733328000000|2024-12-04 16:00:00|8838.1|8836.6|8836|8834.5|8839.9|8838.2|8834.9|8833.4|424
1733328300000|2024-12-04 16:05:00|8835.9|8834.4|8836.2|8834.7|8837.5|8836|8834.8|8833.3|369
1733328600000|2024-12-04 16:10:00|8836.3|8834.8|8838.2|8835.8|8838.9|8836.5|8832.7|8831.2|380
1733328900000|2024-12-04 16:15:00|8838.1|8835.7|8837.8|8836.3|8839.1|8837.6|8836|8834.1|306
1733329200000|2024-12-04 16:20:00|8838|8836.5|8832.6|8831.1|8838.2|8836.7|8831.2|8829.7|352
1733329500000|2024-12-04 16:25:00|8832.5|8831|8833.2|8831.7|8834.4|8832.4|8829.6|8828.1|319
1733329800000|2024-12-04 16:30:00|8833|8831.5|8830.4|8828.9|8833.2|8831.7|8828.6|8827.1|245
1733330100000|2024-12-04 16:35:00|8830.2|8828.7|8833.3|8831.8|8834.4|8832.9|8830|8828.5|202
1733330400000|2024-12-04 16:40:00|8833.4|8831.9|8838.1|8836.6|8839|8837|8832.7|8831.2|251
1733330700000|2024-12-04 16:45:00|8838.2|8836.7|8839.3|8836.9|8839.8|8837.4|8837|8835.3|211
1733331000000|2024-12-04 16:50:00|8839.4|8837|8839.5|8837.1|8839.9|8837.5|8836.4|8834.9|183
1733331300000|2024-12-04 16:55:00|8839.6|8837.2|8836.3|8834.8|8839.9|8837.7|8835.8|8834.3|195
1733331600000|2024-12-04 17:00:00|8836|8834.5|8835.6|8834.1|8838.1|8836.3|8835.5|8834|172
1733331900000|2024-12-04 17:05:00|8835.4|8833.9|8831.6|8830.1|8835.6|8834.1|8831.5|8830|237
1733332200000|2024-12-04 17:10:00|8831.5|8830|8831.5|8829.1|8831.8|8830.2|8828.6|8826.9|168
1733332500000|2024-12-04 17:15:00|8831.6|8829.2|8832.3|8830.8|8833.7|8831.8|8831|8829|151
1733332800000|2024-12-04 17:20:00|8832.1|8830.6|8828.6|8826.2|8832.8|8831.3|8828.2|8826.1|199
1733333100000|2024-12-04 17:25:00|8828.7|8826.3|8829|8827.5|8830.8|8829.3|8828.5|8826.1|224
1733333400000|2024-12-04 17:30:00|8828.9|8827.4|8828.3|8826.8|8829.3|8827.8|8827.9|8825.6|176
1733333700000|2024-12-04 17:35:00|8828.2|8826.7|8831.7|8829.3|8831.8|8829.4|8827.7|8825.6|171
1733334000000|2024-12-04 17:40:00|8832|8829.6|8833.5|8831.1|8834.8|8833|8831.8|8829.4|207
1733334300000|2024-12-04 17:45:00|8833.4|8831|8831.8|8829.4|8833.9|8831.5|8831.5|8829.1|182
1733334600000|2024-12-04 17:50:00|8831.7|8829.3|8832|8829.6|8832.5|8830.3|8830.4|8828.2|147
1733334900000|2024-12-04 17:55:00|8832.2|8829.8|8830.4|8828.9|8832.7|8830.3|8830.3|8828.7|123
1733335200000|2024-12-04 18:00:00|8830.3|8828.8|8831.7|8829.3|8833.1|8831.4|8830|8828.1|149
1733335500000|2024-12-04 18:05:00|8831.4|8829|8831.5|8830|8832|8830|8830.5|8828.1|112
1733335800000|2024-12-04 18:10:00|8831.4|8829.9|8833.1|8831.6|8834.2|8832.2|8831.4|8829.7|177
1733336100000|2024-12-04 18:15:00|8832.9|8831.4|8833.6|8831.2|8833.9|8831.9|8831.6|8829.9|144
1733336400000|2024-12-04 18:20:00|8833.7|8831.3|8833|8831.5|8834.9|8832.5|8832.1|8830.6|126
1733336700000|2024-12-04 18:25:00|8832.9|8831.4|8833.9|8832.4|8834.3|8832.8|8832.5|8830.8|117
1733337000000|2024-12-04 18:30:00|8833.8|8832.3|8834.4|8832.9|8835.4|8833.9|8833.7|8832.2|96
1733337300000|2024-12-04 18:35:00|8834.5|8833|8831.5|8829.1|8834.6|8833.1|8831.4|8829|108
1733337600000|2024-12-04 18:40:00|8831.3|8828.9|8834|8831.6|8835.1|8833.2|8830.4|8828.2|132
1733337900000|2024-12-04 18:45:00|8834.1|8831.7|8834.4|8832|8836.2|8833.8|8833.4|8831|106
1733338200000|2024-12-04 18:50:00|8834.5|8832.1|8838.2|8835.8|8839.7|8837.3|8834|8831.6|222
1733338500000|2024-12-04 18:55:00|8838.1|8835.7|8844.3|8840|8845.8|8840.8|8836.6|8834.2|195
1733338800000|2024-12-04 19:00:00|8844|8840.4|8841.6|8840.1|8849.2|8846.8|8841.3|8839|782
1733339100000|2024-12-04 19:05:00|8841.7|8840.2|8837.4|8835.9|8842|8840.5|8837.4|8835.4|346
1733339400000|2024-12-04 19:10:00|8837.2|8835.7|8836.8|8834.4|8839.7|8838.2|8835|8833.4|246
1733339700000|2024-12-04 19:15:00|8836.6|8834.2|8838.6|8836.2|8839.5|8837.1|8834.6|8832.2|292
1733340000000|2024-12-04 19:20:00|8838.4|8836|8842.5|8840.1|8842.6|8840.5|8838|8835.6|291
1733340300000|2024-12-04 19:25:00|8842.6|8840.2|8841|8838.6|8844.7|8843.1|8840.9|8838.5|330
1733340600000|2024-12-04 19:30:00|8840.9|8838.5|8839.9|8837.5|8841.3|8839|8835.8|8834.2|368
1733340900000|2024-12-04 19:35:00|8840|8837.6|8842.3|8840.8|8843.7|8841.8|8838.5|8837|270
1733341200000|2024-12-04 19:40:00|8842.5|8841|8841.4|8839.9|8844.1|8842.1|8841.3|8839.8|247
1733341500000|2024-12-04 19:45:00|8841.3|8839.8|8840.8|8839.3|8842.7|8840.9|8840.6|8839|158
1733341800000|2024-12-04 19:50:00|8840.9|8839.4|8839.7|8838.2|8842.4|8840.9|8839.2|8837.7|182
1733342100000|2024-12-04 19:55:00|8839.8|8838.3|8842|8840.5|8842.2|8840.7|8839.4|8837.9|226
1733342400000|2024-12-04 20:00:00|8842.1|8840.6|8842.7|8840.3|8842.9|8841.1|8841.3|8839.2|193
1733342700000|2024-12-04 20:05:00|8842.8|8840.4|8841.9|8840.4|8842.8|8841.2|8841.9|8839.6|98
1733343000000|2024-12-04 20:10:00|8841.8|8840.3|8842.9|8841.4|8844.2|8842|8841.7|8839.9|118
1733343300000|2024-12-04 20:15:00|8842.8|8841.3|8844.9|8843.4|8846.7|8844.5|8842.8|8841.3|128
1733343600000|2024-12-04 20:20:00|8844.8|8843.3|8845.5|8843.1|8846.7|8845.2|8844.8|8842.9|122
1733343900000|2024-12-04 20:25:00|8845.6|8843.2|8844.5|8843|8845.8|8843.9|8844.2|8842.2|162
1733344200000|2024-12-04 20:30:00|8844.6|8843.1|8843.5|8842|8844.6|8843.1|8842.8|8841.3|115
1733344500000|2024-12-04 20:35:00|8843.4|8841.9|8843.6|8842.1|8844|8842.5|8842.7|8841.2|86
1733344800000|2024-12-04 20:40:00|8843.7|8842.2|8842.8|8841.3|8844.8|8843.1|8842.5|8841|116
1733345100000|2024-12-04 20:45:00|8842.7|8841.2|8843.8|8842.3|8843.8|8842.3|8841.3|8839.8|129
1733345400000|2024-12-04 20:50:00|8843.9|8842.4|8843.2|8841.7|8844.3|8842.8|8842|8840.5|100
1733345700000|2024-12-04 20:55:00|8843.1|8841.6|8843.1|8840.7|8844|8842.1|8841.9|8840.3|221
1733346000000|2024-12-04 21:00:00|8843.2|8840.8|8843.6|8842.1|8844|8842.4|8842.6|8840.8|101
1733346300000|2024-12-04 21:05:00|8843.8|8842.3|8843.6|8842.1|8844.3|8842.8|8843|8841.1|93
1733346600000|2024-12-04 21:10:00|8843.5|8842|8845.6|8844.1|8845.6|8844.1|8843|8841.5|95
1733346900000|2024-12-04 21:15:00|8845.5|8844|8845.8|8843.4|8846.4|8844.5|8845.1|8843|50
1733347200000|2024-12-04 21:20:00|8845.9|8843.5|8845.8|8844.3|8846.6|8844.3|8845.6|8843.4|32
1733347500000|2024-12-04 21:25:00|8845.9|8844.4|8846.4|8844.9|8846.4|8844.9|8845.1|8843.4|88
1733347800000|2024-12-04 21:30:00|8846.3|8844.8|8846.9|8844.5|8847.5|8845.6|8846.2|8843.8|130
1733348100000|2024-12-04 21:35:00|8847|8844.6|8847.6|8845.2|8847.6|8845.2|8846.6|8844.2|77
1733348400000|2024-12-04 21:40:00|8847.5|8845.1|8847.6|8845.2|8848|8845.6|8847.1|8844.7|137
1733348700000|2024-12-04 21:45:00|8847.5|8845.1|8846.7|8844.3|8847.8|8845.4|8846.4|8844|49
1733349000000|2024-12-04 21:50:00|8846.6|8844.2|8846.5|8843.8|8846.9|8844.5|8846|8843.6|96
1733349300000|2024-12-04 21:55:00|8847.2|8843.1|8845.6|8839.1|8848.5|8843.1|8844.3|8837.8|156
1733349600000|2024-12-04 22:00:00|8844.2|8837.7|8847.6|8841.1|8847.6|8841.1|8844.2|8837.7|114
1733351100000|2024-12-04 22:25:00|8847.3|8840.8|8847.3|8840.8|8847.4|8840.9|8847.3|8840.8|3
1733351400000|2024-12-04 22:30:00|8846.6|8840.1|8846.5|8840|8846.6|8840.1|8846.5|8840|2
1733351700000|2024-12-04 22:35:00|8846.7|8840.2|8846.7|8840.2|8846.8|8840.3|8846.7|8840.2|3
1733352000000|2024-12-04 22:40:00|8846.6|8840.1|8846.4|8839.9|8846.6|8840.1|8846.4|8839.9|9
1733352600000|2024-12-04 22:50:00|8846|8839.5|8846.3|8839.8|8846.3|8839.8|8846|8839.5|16
1733352900000|2024-12-04 22:55:00|8846.1|8839.6|8845.9|8839.4|8846.7|8840.2|8845.6|8839.1|92
1733353200000|2024-12-04 23:00:00|8846.3|8839.8|8842|8838.1|8846.9|8840.4|8841.6|8836.4|161
1733353500000|2024-12-04 23:05:00|8841.3|8838.9|8841.1|8838.7|8842|8839.6|8840.9|8838.5|43
1733353800000|2024-12-04 23:10:00|8841.2|8838.8|8842.3|8839.9|8843.3|8840.9|8841.1|8838.7|84
1733354100000|2024-12-04 23:15:00|8842.2|8839.8|8841.3|8838.9|8842.2|8839.8|8840.8|8838.4|55
1733354400000|2024-12-04 23:20:00|8841.2|8838.8|8836.8|8834.4|8841.3|8838.9|8836.6|8834.2|76
1733354700000|2024-12-04 23:25:00|8836.9|8834.5|8837.8|8835.4|8838.4|8836|8836.6|8834.2|44
1733355000000|2024-12-04 23:30:00|8837.7|8835.3|8837.7|8835.3|8838|8835.6|8836.8|8834.4|69
1733355300000|2024-12-04 23:35:00|8837.6|8835.2|8838.5|8836.1|8839.3|8836.9|8837.4|8835|58
1733355600000|2024-12-04 23:40:00|8838.9|8836.5|8839.6|8837.2|8839.6|8837.2|8838.4|8836|42
1733355900000|2024-12-04 23:45:00|8839.7|8837.3|8838.6|8836.2|8839.7|8837.3|8837.9|8835.5|47
1733356200000|2024-12-04 23:50:00|8838.7|8836.3|8839.7|8837.3|8839.9|8837.5|8837.7|8835.3|60
1733356500000|2024-12-04 23:55:00|8839.6|8837.2|8838.9|8836.5|8840|8837.6|8838.1|8835.7|63
1733356800000|2024-12-05 00:00:00|8838.7|8836.3|8842.5|8840.1|8843.4|8841|8838.6|8836.2|124
1733357100000|2024-12-05 00:05:00|8842.3|8839.9|8841.9|8839.5|8843.5|8841.1|8841.6|8839.2|103
1733357400000|2024-12-05 00:10:00|8842|8839.6|8841.3|8838.9|8842.2|8839.9|8840.3|8837.9|97
1733357700000|2024-12-05 00:15:00|8841.4|8839|8841.6|8839.2|8842.4|8840.2|8841.3|8839|88
1733358000000|2024-12-05 00:20:00|8841.5|8839.1|8841.1|8838.7|8841.8|8839.4|8839.8|8837.4|106
1733358300000|2024-12-05 00:25:00|8841|8838.6|8842|8839.6|8842.7|8840.3|8840.6|8838.2|88
1733358600000|2024-12-05 00:30:00|8842.1|8839.7|8841|8838.6|8842.5|8840.1|8839.7|8837.3|111
1733358900000|2024-12-05 00:35:00|8841.1|8838.7|8841.8|8839.4|8842.6|8840.2|8840.1|8837.7|96
1733359200000|2024-12-05 00:40:00|8841.7|8839.3|8840.8|8838.4|8841.9|8839.5|8840.8|8838.4|101
1733359500000|2024-12-05 00:45:00|8840.9|8838.5|8841.6|8839.2|8842.2|8839.8|8840.7|8838.3|64
1733359800000|2024-12-05 00:50:00|8841.8|8839.4|8841.4|8839.9|8842.7|8840.3|8840.8|8838.4|137
1733360100000|2024-12-05 00:55:00|8841.5|8840|8841.3|8838.9|8842.8|8840.4|8840|8838.5|124
1733360400000|2024-12-05 01:00:00|8841.2|8838.8|8840.6|8839.1|8841.7|8839.9|8840|8837.6|132
1733360700000|2024-12-05 01:05:00|8840.7|8839.2|8841.9|8839.5|8842.2|8840.5|8840.6|8838.9|141
1733361000000|2024-12-05 01:10:00|8842|8839.6|8840.7|8838.3|8842.2|8840.2|8840.2|8838.2|91
1733361300000|2024-12-05 01:15:00|8841|8838.6|8841.9|8840.4|8843.8|8842.1|8840.7|8838.3|133
1733361600000|2024-12-05 01:20:00|8842|8840.5|8842.2|8840.7|8843.3|8841.5|8841.9|8840.4|75
1733361900000|2024-12-05 01:25:00|8842|8840.5|8842.9|8841.4|8843.8|8842|8841.5|8840|95
1733362200000|2024-12-05 01:30:00|8842.8|8841.3|8845.9|8843.5|8845.9|8843.6|8841|8839.5|197
1733362500000|2024-12-05 01:35:00|8846|8843.6|8844.2|8842.7|8846.5|8844.1|8843.7|8842.1|141
1733362800000|2024-12-05 01:40:00|8844.3|8842.8|8843.5|8841.1|8845.4|8843|8843.4|8841|108
1733363100000|2024-12-05 01:45:00|8843.6|8841.2|8846.3|8843.9|8847.5|8845.3|8843.4|8841|124
1733363400000|2024-12-05 01:50:00|8846.2|8843.8|8845.2|8842.8|8846.2|8843.8|8844.6|8842.2|127
1733363700000|2024-12-05 01:55:00|8845.1|8842.7|8844.4|8842|8845.3|8842.9|8843.7|8841.3|111
1733364000000|2024-12-05 02:00:00|8844.5|8842.1|8844.9|8842.5|8845.5|8843.1|8843.5|8841.1|134
1733364300000|2024-12-05 02:05:00|8845|8842.6|8845.4|8843.9|8846.3|8844.4|8843.5|8841.2|74
1733364600000|2024-12-05 02:10:00|8845.2|8843.7|8843.5|8841.1|8846.2|8843.9|8843.5|8841.1|95
1733364900000|2024-12-05 02:15:00|8843.3|8840.9|8843|8840.6|8843.9|8841.9|8841.9|8840.1|108
1733365200000|2024-12-05 02:20:00|8842.9|8840.5|8842.7|8840.3|8843.3|8840.9|8841.4|8839.7|102
1733365500000|2024-12-05 02:25:00|8842.8|8840.4|8843.2|8840.8|8843.5|8841.2|8842.2|8840.1|99
1733365800000|2024-12-05 02:30:00|8843.1|8840.7|8841|8838.6|8843.1|8840.9|8840|8838.3|101
1733366100000|2024-12-05 02:35:00|8840.9|8838.5|8840.4|8838|8842|8840.1|8840.4|8838|113
1733366400000|2024-12-05 02:40:00|8840.3|8837.9|8839.2|8836.8|8840.7|8838.3|8838.1|8835.7|104
1733366700000|2024-12-05 02:45:00|8838.8|8836.4|8840.1|8837.7|8840.3|8838.6|8838.1|8835.7|118
1733367000000|2024-12-05 02:50:00|8840|8838.5|8839.8|8837.4|8840.2|8838.5|8838.8|8836.6|92
1733367300000|2024-12-05 02:55:00|8839.7|8837.3|8839.6|8838.1|8840.6|8839.1|8839.4|8837.3|107
1733367600000|2024-12-05 03:00:00|8839.5|8838|8839|8837.5|8840.1|8838.6|8838.8|8836.9|72
1733367900000|2024-12-05 03:05:00|8838.9|8837.4|8838.8|8837.3|8839.5|8837.6|8837.8|8836.3|91
1733368200000|2024-12-05 03:10:00|8838.7|8837.2|8838.8|8837.3|8839.4|8837.9|8838.1|8836.6|86
1733368500000|2024-12-05 03:15:00|8838.9|8837.4|8838.6|8837.1|8839.1|8837.6|8838.2|8836.7|75
1733368800000|2024-12-05 03:20:00|8838.7|8837.2|8839|8837.5|8839.1|8837.6|8838.1|8836.6|46
1733369100000|2024-12-05 03:25:00|8839.1|8837.6|8841.9|8840.4|8842.2|8840.7|8838.9|8837.4|148
1733369400000|2024-12-05 03:30:00|8842.1|8840.6|8843|8841.5|8843.6|8842.1|8842|8840.5|61
1733369700000|2024-12-05 03:35:00|8843.3|8841.8|8843.3|8841.8|8844.8|8843.2|8843|8840.9|99
1733370000000|2024-12-05 03:40:00|8843.4|8841.9|8843.7|8841.3|8844.4|8842.7|8843.2|8841|95
1733370300000|2024-12-05 03:45:00|8843.8|8841.4|8842.4|8840.9|8844|8842.3|8842.2|8840|71
1733370600000|2024-12-05 03:50:00|8842.3|8840.8|8840.8|8839.3|8842.4|8840.9|8840.8|8839.3|54
1733370900000|2024-12-05 03:55:00|8840.9|8839.4|8839.9|8838.4|8841.4|8839.9|8839.8|8838.1|81
1733371200000|2024-12-05 04:00:00|8839.7|8838.2|8839.5|8838|8839.8|8838.3|8838.9|8837.4|90
1733371500000|2024-12-05 04:05:00|8839.6|8838.1|8839.5|8838|8839.8|8838.3|8838.9|8837.4|76
1733371800000|2024-12-05 04:10:00|8839.6|8838.1|8839.6|8838.1|8840.4|8838.8|8839.4|8837.6|49
1733372100000|2024-12-05 04:15:00|8839.7|8838.2|8839.3|8837.8|8840.3|8838.8|8839|8837.5|50
1733372400000|2024-12-05 04:20:00|8839.5|8837.1|8840.5|8839|8841.6|8839.3|8838.2|8836.4|77
1733372700000|2024-12-05 04:25:00|8840.4|8838.9|8840|8838.5|8840.9|8839|8839.9|8838.1|60
1733373000000|2024-12-05 04:30:00|8840.1|8838.6|8841.2|8839.7|8841.8|8839.9|8840.1|8838.3|73
1733373300000|2024-12-05 04:35:00|8841.3|8839.8|8841.4|8839|8841.4|8839.8|8840.5|8838.7|90
1733373600000|2024-12-05 04:40:00|8841|8839.5|8842.8|8841.3|8844|8842|8840.9|8839.4|111
1733373900000|2024-12-05 04:45:00|8842.9|8841.4|8843.3|8841.8|8843.5|8842|8842.5|8841|73
1733374200000|2024-12-05 04:50:00|8843.4|8841.9|8843.6|8841.2|8844.4|8842.4|8843.2|8841.1|61
1733374500000|2024-12-05 04:55:00|8843.7|8841.3|8843.7|8841.3|8844.4|8842|8843.4|8841|65
1733374800000|2024-12-05 05:00:00|8843.6|8841.2|8842.7|8840.3|8844.2|8841.8|8842.4|8840|48
1733375100000|2024-12-05 05:05:00|8842.6|8840.2|8841.4|8839.9|8843|8840.6|8841.4|8839.9|47
1733375400000|2024-12-05 05:10:00|8841.3|8839.8|8841|8839.5|8842.6|8840.2|8840.9|8839.3|49
1733375700000|2024-12-05 05:15:00|8840.9|8839.4|8839.7|8838.2|8841.6|8840.1|8839.5|8837.9|79
1733376000000|2024-12-05 05:20:00|8839.6|8838.1|8838.5|8837|8839.6|8838.1|8837.8|8836|119
1733376300000|2024-12-05 05:25:00|8838.4|8836.9|8838.8|8837.3|8839.6|8838.1|8837.9|8836.4|72
1733376600000|2024-12-05 05:30:00|8838.7|8837.2|8838.3|8836.8|8838.9|8837.4|8837.6|8835.6|79
1733376900000|2024-12-05 05:35:00|8838.2|8836.7|8838.5|8837|8839.4|8837.3|8837.6|8836.1|123
1733377200000|2024-12-05 05:40:00|8838.4|8836.9|8836.3|8833.9|8839|8837|8835|8833|242
1733377500000|2024-12-05 05:45:00|8836.2|8833.8|8836.4|8834|8837.2|8835|8835|8832.9|139
1733377800000|2024-12-05 05:50:00|8836.3|8833.9|8835.9|8833.5|8837.2|8835.1|8835.2|8833|145
1733378100000|2024-12-05 05:55:00|8836|8833.6|8836.5|8834.1|8836.8|8835.1|8835.7|8833.3|101
1733378400000|2024-12-05 06:00:00|8836.6|8834.2|8833.9|8831.5|8836.8|8834.4|8833.9|8831.5|138
1733378700000|2024-12-05 06:05:00|8834|8831.6|8835|8832.6|8835.2|8833.1|8832.7|8830.6|122
1733379000000|2024-12-05 06:10:00|8835.1|8832.7|8834.6|8833.1|8836.4|8834.7|8834|8832.5|107
1733379300000|2024-12-05 06:15:00|8834.5|8833|8835.1|8832.7|8836.7|8834.3|8834.4|8832.7|120
1733379600000|2024-12-05 06:20:00|8834.3|8832.8|8835.5|8833.1|8835.8|8833.4|8833.8|8831.4|127
1733379900000|2024-12-05 06:25:00|8835.4|8833|8836.5|8834.1|8837.3|8834.9|8835.3|8832.9|113
1733380200000|2024-12-05 06:30:00|8836.6|8834.2|8837.3|8834.9|8837.5|8835.1|8836.2|8833.8|142
1733380500000|2024-12-05 06:35:00|8837.4|8835|8835.9|8833.5|8838.1|8835.7|8835.7|8833.3|96
1733380800000|2024-12-05 06:40:00|8835.8|8833.4|8835|8832.6|8835.8|8833.4|8834.7|8832.3|95
1733381100000|2024-12-05 06:45:00|8835.1|8832.7|8836.5|8834.1|8836.8|8834.4|8834.9|8832.5|96
1733381400000|2024-12-05 06:50:00|8836.4|8834|8835.1|8832.7|8836.4|8834|8833.9|8831.5|91
1733381700000|2024-12-05 06:55:00|8834.9|8832.5|8836.7|8834.3|8836.9|8834.5|8833.7|8831.3|109
1733382000000|2024-12-05 07:00:00|8836.9|8834.5|8837.7|8835.3|8838.3|8835.9|8836|8833.7|155
1733382300000|2024-12-05 07:05:00|8837.6|8835.2|8835.8|8833.4|8838.3|8835.9|8834.3|8831.9|95
1733382600000|2024-12-05 07:10:00|8836|8833.6|8833.9|8831.5|8836|8833.6|8833.8|8831.4|116
1733382900000|2024-12-05 07:15:00|8833.8|8831.4|8837.6|8835.2|8837.9|8835.5|8833.4|8831.3|146
1733383200000|2024-12-05 07:20:00|8837.5|8835.1|8839.6|8837.2|8839.6|8837.2|8837.4|8835|134
1733383500000|2024-12-05 07:25:00|8839.5|8837.1|8840.3|8837.9|8840.5|8838.7|8838.6|8836.8|131
1733383800000|2024-12-05 07:30:00|8840.4|8838|8842.3|8840.8|8842.3|8840.8|8838.8|8836.6|190
1733384100000|2024-12-05 07:35:00|8841.9|8840.4|8840.4|8838.9|8841.9|8840.4|8838.9|8837.4|128
1733384400000|2024-12-05 07:40:00|8840.6|8839.1|8840.1|8838.6|8841.2|8839.3|8838.3|8836.8|132
1733384700000|2024-12-05 07:45:00|8840.4|8838.9|8838.9|8837.4|8840.6|8839.1|8838.7|8837.2|163
1733385000000|2024-12-05 07:50:00|8838.8|8837.3|8837.3|8835.8|8839.3|8837.8|8836.9|8835.4|137
1733385300000|2024-12-05 07:55:00|8837.5|8836|8836.3|8834.8|8838.1|8836.6|8835.1|8833.6|165
1733385600000|2024-12-05 08:00:00|8836.4|8834.9|8833.5|8832|8836.6|8835.1|8832|8830.5|291
1733385900000|2024-12-05 08:05:00|8833.6|8832.1|8837|8835.5|8837.8|8836.1|8833.4|8831.9|241
1733386200000|2024-12-05 08:10:00|8837.2|8835.7|8840.2|8838.7|8841.1|8839|8836.7|8835.2|248
1733386500000|2024-12-05 08:15:00|8840.3|8838.8|8843.9|8841.5|8844|8841.6|8839.3|8837.8|187
1733386800000|2024-12-05 08:20:00|8844|8841.6|8840.4|8838.9|8844.8|8843.3|8840|8838.5|193
1733387100000|2024-12-05 08:25:00|8840.3|8838.8|8838.9|8837.4|8840.4|8838.9|8836.6|8835.1|197
1733387400000|2024-12-05 08:30:00|8838.8|8837.3|8842|8840.5|8843.8|8842.3|8838.1|8836.6|241
1733387700000|2024-12-05 08:35:00|8841.9|8840.4|8843.6|8841.2|8844.1|8842|8840.2|8838.7|192
1733388000000|2024-12-05 08:40:00|8843.7|8841.3|8846|8844.5|8846.8|8845.3|8842.5|8840.5|191
1733388300000|2024-12-05 08:45:00|8846.6|8845.1|8846.6|8845.1|8847.7|8846.2|8845.7|8844.2|198
1733388600000|2024-12-05 08:50:00|8846.8|8845.3|8848.2|8846.7|8849.9|8847.6|8844.2|8842.4|199
1733388900000|2024-12-05 08:55:00|8848.3|8846.8|8848.3|8845.9|8849|8847.1|8846.8|8844.8|176
1733389200000|2024-12-05 09:00:00|8848.2|8845.8|8845.4|8843.9|8849.5|8847.9|8844.6|8842.8|213
1733389500000|2024-12-05 09:05:00|8845.3|8843.8|8845.7|8844.2|8846.2|8844.7|8844.2|8842.4|121
1733389800000|2024-12-05 09:10:00|8846.2|8843.8|8848.3|8845.9|8849.6|8848.1|8846|8843.7|183
1733390100000|2024-12-05 09:15:00|8848.4|8846|8849.6|8848.1|8850.9|8849.4|8847.8|8846|134
1733390400000|2024-12-05 09:20:00|8849.7|8848.2|8850|8848.5|8850.7|8849.2|8849.4|8847.2|140
1733390700000|2024-12-05 09:25:00|8850.2|8848.7|8852.5|8851|8853|8851.5|8850.2|8848.7|184
1733391000000|2024-12-05 09:30:00|8852.8|8851.3|8848.9|8847.4|8854.1|8852.6|8848.1|8846.6|189
1733391300000|2024-12-05 09:35:00|8848.7|8847.2|8846.4|8844.9|8848.7|8847.2|8845.7|8844.2|161
1733391600000|2024-12-05 09:40:00|8846.3|8844.8|8845.2|8843.7|8847.3|8845.8|8844.5|8843|127
1733391900000|2024-12-05 09:45:00|8845.1|8843.6|8850.1|8848.6|8850.1|8848.6|8845.1|8843.6|161
1733392200000|2024-12-05 09:50:00|8850.2|8848.7|8850.6|8848.2|8851.4|8849.9|8849.5|8848|171
1733392500000|2024-12-05 09:55:00|8850.5|8848.1|8849.9|8848.4|8852.1|8850|8849.2|8847.7|168
1733392800000|2024-12-05 10:00:00|8850|8848.5|8850.5|8849|8851.5|8850|8849.4|8847.2|188
1733393100000|2024-12-05 10:05:00|8850.4|8848.9|8850.9|8849.4|8851.3|8849.8|8849.5|8848|129
1733393400000|2024-12-05 10:10:00|8851|8849.5|8850|8848.5|8851.5|8850|8848.9|8847.4|132
1733393700000|2024-12-05 10:15:00|8849.9|8848.4|8850.5|8849|8851.5|8849.7|8849.7|8848.2|100
1733394000000|2024-12-05 10:20:00|8850.4|8848.9|8848.5|8847|8850.9|8849.4|8848.2|8846|125
1733394300000|2024-12-05 10:25:00|8848.4|8846.9|8847.9|8845.5|8849.5|8848|8847.6|8845.3|86
1733394600000|2024-12-05 10:30:00|8848|8845.6|8845.8|8843.4|8848.4|8846.6|8845.8|8843.4|100
1733394900000|2024-12-05 10:35:00|8845.4|8843|8845.5|8843.1|8846.8|8845|8845.2|8843|96
1733395200000|2024-12-05 10:40:00|8845.6|8843.2|8844.7|8842.3|8846.8|8844.8|8844.5|8842.1|91
1733395500000|2024-12-05 10:45:00|8844|8841.6|8842.6|8841.1|8845.2|8843|8842.5|8840.3|119
1733395800000|2024-12-05 10:50:00|8842.5|8841|8842.2|8840.7|8844.2|8842.2|8842|8839.8|111
1733396100000|2024-12-05 10:55:00|8842.3|8840.8|8841.6|8839.2|8843.3|8841.6|8839.9|8837.8|120
1733396400000|2024-12-05 11:00:00|8841.4|8839|8841.1|8839.6|8841.9|8840.2|8839.8|8838.3|107
1733396700000|2024-12-05 11:05:00|8841|8839.5|8840.7|8839.2|8841.2|8839.7|8839.6|8838.1|105
1733397000000|2024-12-05 11:10:00|8840.6|8839.1|8840.5|8839|8842.1|8840.6|8840.3|8838.8|89
1733397300000|2024-12-05 11:15:00|8840.6|8839.1|8840.3|8838.8|8840.7|8839.2|8839.4|8837.9|76
1733397600000|2024-12-05 11:20:00|8840.4|8838.9|8840.6|8839.1|8841.4|8839.9|8840.3|8838.8|83
1733397900000|2024-12-05 11:25:00|8840.7|8839.2|8842|8840.5|8842.5|8840.6|8840.4|8838.9|90
1733398200000|2024-12-05 11:30:00|8841.9|8840.4|8837.8|8836.3|8842|8840.5|8837.7|8836.2|109
1733398500000|2024-12-05 11:35:00|8837.9|8836.4|8836.9|8835.4|8838.5|8837|8836.9|8835.4|78
1733398800000|2024-12-05 11:40:00|8836.8|8835.3|8836|8834.5|8837.3|8835.8|8834.9|8833.4|128
1733399100000|2024-12-05 11:45:00|8836.1|8834.6|8836.7|8835.2|8837|8835.5|8835.8|8834.3|92
1733399400000|2024-12-05 11:50:00|8836.6|8835.1|8835|8833.5|8836.8|8835.3|8834|8832.5|127
1733399700000|2024-12-05 11:55:00|8835.1|8833.6|8834.2|8832.7|8835.1|8833.6|8833.2|8831.7|170
1733400000000|2024-12-05 12:00:00|8834.3|8832.8|8831.9|8830.4|8834.9|8833|8831.9|8830.4|161
1733400300000|2024-12-05 12:05:00|8832|8830.5|8832.5|8831|8832.5|8831|8830|8828.5|133
1733400600000|2024-12-05 12:10:00|8833.2|8831.7|8836.6|8835.1|8837.2|8835.7|8833|8831.5|166
1733400900000|2024-12-05 12:15:00|8836.5|8835|8838.2|8836.7|8839.1|8837.6|8835.9|8834.4|128
1733401200000|2024-12-05 12:20:00|8838.1|8836.6|8838.6|8836.2|8839.5|8838|8837.2|8835.7|142
1733401500000|2024-12-05 12:25:00|8838.3|8836.8|8839.2|8837.7|8840.1|8838.6|8838.1|8836.6|162
1733401800000|2024-12-05 12:30:00|8839.3|8837.8|8839.9|8838.4|8841.8|8840.3|8837.9|8836.4|165
1733402100000|2024-12-05 12:35:00|8839.8|8838.3|8839.1|8837.6|8840.8|8839.3|8838.7|8837.2|146
1733402400000|2024-12-05 12:40:00|8839.2|8837.7|8839|8837.5|8839.3|8837.8|8836.8|8835.3|146
1733402700000|2024-12-05 12:45:00|8838.8|8837.3|8837.9|8836.4|8839.8|8838.3|8837.8|8836.3|116
1733403000000|2024-12-05 12:50:00|8837.7|8836.2|8836.5|8835|8839.4|8837.9|8836.5|8834.6|199
1733403300000|2024-12-05 12:55:00|8836.6|8835.1|8832|8830.5|8836.6|8835.1|8831.4|8829.9|368
1733403600000|2024-12-05 13:00:00|8831.9|8830.4|8829.2|8827.7|8833.4|8831.9|8827.2|8825.7|284
1733403900000|2024-12-05 13:05:00|8829.4|8827.9|8828.8|8827.3|8830|8828.5|8827|8825.5|226
1733404200000|2024-12-05 13:10:00|8828.9|8827.4|8824|8822.5|8830.7|8829.2|8823.2|8821.7|265
1733404500000|2024-12-05 13:15:00|8823.8|8822.3|8821.1|8819.6|8824.3|8822.8|8820.9|8819.4|243
1733404800000|2024-12-05 13:20:00|8821|8819.5|8822.9|8821.4|8823.8|8822.3|8818.9|8817.4|262
1733405100000|2024-12-05 13:25:00|8822.1|8820.6|8823.3|8818.3|8824.3|8821.9|8821.4|8818.3|248
1733405400000|2024-12-05 13:30:00|8821.8|8816.8|8819.8|8817.4|8821.8|8819.6|8811.5|8809.1|808
1733405700000|2024-12-05 13:35:00|8819.9|8817.5|8818.3|8815.9|8820.9|8818.9|8814.3|8811.9|515
1733406000000|2024-12-05 13:40:00|8818.4|8816|8821.5|8820|8823.4|8821.6|8817.9|8815.5|500
1733406300000|2024-12-05 13:45:00|8821.9|8820.4|8817.3|8814.9|8822.7|8821.2|8815.8|8813.6|476
1733406600000|2024-12-05 13:50:00|8817.2|8814.8|8817.3|8814.9|8820.4|8818|8815.4|8813|477
1733406900000|2024-12-05 13:55:00|8817.6|8815.2|8817.2|8815.7|8818.7|8816.6|8816|8813.6|344
1733407200000|2024-12-05 14:00:00|8816.9|8815.4|8815.9|8814.4|8817.8|8815.6|8812.7|8811.2|418
1733407500000|2024-12-05 14:05:00|8815.8|8814.3|8811.5|8810|8817.8|8816.3|8811.5|8810|350
1733407800000|2024-12-05 14:10:00|8811.6|8810.1|8808.6|8806.2|8813|8811.5|8808.3|8806|318
1733408100000|2024-12-05 14:15:00|8808.8|8806.4|8810.3|8808.8|8810.3|8808.8|8805.9|8804.2|391
1733408400000|2024-12-05 14:20:00|8810.2|8808.7|8812.8|8811.3|8815.1|8813.6|8809.5|8808|323
1733408700000|2024-12-05 14:25:00|8812.7|8811.2|8807.3|8805.8|8812.7|8811.2|8807|8805.5|322
1733409000000|2024-12-05 14:30:00|8807.4|8805.9|8805.6|8804.1|8809.2|8807.7|8804.8|8803|403
1733409300000|2024-12-05 14:35:00|8805.3|8803.8|8803.7|8802.2|8806.2|8804.7|8801.4|8799.9|366
1733409600000|2024-12-05 14:40:00|8803.6|8802.1|8803.4|8801.9|8804.6|8803.1|8800.5|8799|371
1733409900000|2024-12-05 14:45:00|8803.2|8801.7|8801.4|8799.9|8805.6|8803.9|8799.8|8798.3|380
1733410200000|2024-12-05 14:50:00|8801.3|8799.8|8804.5|8803|8804.9|8803.4|8799|8797.1|388
1733410500000|2024-12-05 14:55:00|8804.4|8802.9|8806.6|8805.1|8806.6|8805.1|8802.9|8801.4|309
1733410800000|2024-12-05 15:00:00|8806.5|8805|8800.4|8798.9|8807.6|8806.1|8799.4|8797.2|350
1733411100000|2024-12-05 15:05:00|8800.3|8798.8|8800.9|8799.4|8802.1|8800.6|8797.2|8795.5|394
1733411400000|2024-12-05 15:10:00|8800.8|8799.3|8805.6|8804.1|8807.1|8805.6|8798.3|8796.8|379
1733411700000|2024-12-05 15:15:00|8805.7|8804.2|8808|8806.5|8808.9|8807.4|8803.4|8801.9|372
1733412000000|2024-12-05 15:20:00|8808.1|8806.6|8812.2|8810.7|8813.3|8811.8|8807.7|8806.2|350
1733412300000|2024-12-05 15:25:00|8812.3|8810.8|8813.5|8812|8814.2|8812.7|8810.6|8809.1|317
1733412600000|2024-12-05 15:30:00|8813.6|8812.1|8813.5|8812|8814.9|8813.4|8812|8809.9|175
1733412900000|2024-12-05 15:35:00|8813.4|8811.9|8813.3|8810.9|8814.3|8812.8|8810.8|8809.3|239
1733413200000|2024-12-05 15:40:00|8812.8|8811.3|8814.9|8813.4|8815.1|8813.6|8811.3|8809.1|276
1733413500000|2024-12-05 15:45:00|8814.8|8813.3|8805.1|8803.6|8814.8|8813.3|8805|8803.5|324
1733413800000|2024-12-05 15:50:00|8805|8803.5|8797.4|8795.9|8805.2|8803.7|8797.3|8795.8|417
1733414100000|2024-12-05 15:55:00|8797.7|8796.2|8799.3|8797.8|8800.2|8798.7|8796.1|8794.6|321
1733414400000|2024-12-05 16:00:00|8799.2|8797.7|8798|8796.5|8800.9|8799.4|8796.9|8795.1|327
1733414700000|2024-12-05 16:05:00|8798.1|8796.6|8790|8788.5|8798.1|8796.6|8789.8|8787.6|276
1733415000000|2024-12-05 16:10:00|8789.9|8788.4|8797.3|8795.8|8798.8|8796.6|8789.9|8788.4|323
1733415300000|2024-12-05 16:15:00|8797.2|8795.7|8796.5|8795|8798.9|8797.4|8794.2|8792.7|312
1733415600000|2024-12-05 16:20:00|8796.7|8795.2|8794.8|8793.3|8798.2|8796.7|8794.3|8792.8|329
1733415900000|2024-12-05 16:25:00|8795|8793.5|8793.5|8792|8795.2|8793.7|8792.5|8791|278
1733416200000|2024-12-05 16:30:00|8793.3|8791.8|8795.5|8794|8796.6|8795.1|8793.3|8791.8|276
1733416500000|2024-12-05 16:35:00|8795.6|8794.1|8796.9|8795.4|8797.4|8795.6|8794.9|8793.3|235
1733416800000|2024-12-05 16:40:00|8796.6|8795.1|8797.5|8796|8798.2|8796.7|8794.5|8793|198
1733417100000|2024-12-05 16:45:00|8797.4|8795.9|8795.5|8794|8797.8|8796.3|8795.1|8793.6|182
1733417400000|2024-12-05 16:50:00|8795.4|8793.9|8797.4|8795.9|8798.2|8796.7|8795.4|8793.9|189
1733417700000|2024-12-05 16:55:00|8797.3|8795.8|8795|8793.5|8797.5|8795.9|8794.3|8792.8|217
1733418000000|2024-12-05 17:00:00|8794.7|8793.2|8792|8790.5|8795.4|8793.7|8791.8|8789.6|208
1733418300000|2024-12-05 17:05:00|8792.1|8790.6|8792.3|8789.9|8795|8792.6|8791.2|8789.3|211
1733418600000|2024-12-05 17:10:00|8792.4|8790|8798.2|8795.8|8799.3|8796.9|8791.7|8789.6|215
1733418900000|2024-12-05 17:15:00|8798.1|8795.7|8797.8|8795.4|8798.8|8796.4|8795.2|8793.7|200
1733419200000|2024-12-05 17:20:00|8797.2|8795.7|8800.7|8799.2|8801|8799.5|8796.8|8795.2|208
1733419500000|2024-12-05 17:25:00|8800.6|8799.1|8801|8799.5|8802.5|8801|8799.6|8798.1|230
1733419800000|2024-12-05 17:30:00|8800.8|8799.3|8801.3|8798.9|8803|8801|8800.4|8798.8|203
1733420100000|2024-12-05 17:35:00|8801.4|8799|8799.2|8797.7|8801.8|8799.6|8798.5|8797|190
1733420400000|2024-12-05 17:40:00|8799.3|8797.8|8802.5|8800.1|8802.8|8800.4|8798.9|8797.4|160
1733420700000|2024-12-05 17:45:00|8802.6|8800.2|8802.8|8801.3|8803.2|8801.3|8801.7|8799.8|128
1733421000000|2024-12-05 17:50:00|8802.7|8801.2|8797.2|8795.7|8802.8|8801.3|8796|8794.5|188
1733421300000|2024-12-05 17:55:00|8797.1|8795.6|8797.5|8796|8798.1|8796.6|8795.9|8794.4|178
1733421600000|2024-12-05 18:00:00|8797.8|8796.3|8798.5|8797|8798.9|8797.2|8796.7|8794.4|136
1733421900000|2024-12-05 18:05:00|8798.4|8796.9|8799.2|8797.7|8799.7|8798.2|8797.5|8796|100
1733422200000|2024-12-05 18:10:00|8799.3|8797.8|8799.9|8798.4|8800.2|8798.7|8798.8|8797.3|125
1733422500000|2024-12-05 18:15:00|8799.8|8798.3|8801|8799.5|8801.5|8800|8799.8|8798.3|128
1733422800000|2024-12-05 18:20:00|8801.1|8799.6|8804.4|8802.9|8804.6|8803.1|8799.9|8798.4|192
1733423100000|2024-12-05 18:25:00|8804.3|8802.8|8804.5|8803|8804.9|8803.4|8802.8|8801.3|163
1733423400000|2024-12-05 18:30:00|8804.4|8802.9|8804.5|8803|8805.8|8804.2|8804.1|8802.4|129
1733423700000|2024-12-05 18:35:00|8804.6|8803.1|8803.8|8802.3|8804.8|8803.3|8802.7|8801.2|176
1733424000000|2024-12-05 18:40:00|8803.9|8802.4|8802.8|8801.3|8804.7|8803.2|8802.3|8800.8|118
1733424300000|2024-12-05 18:45:00|8802.7|8801.2|8800.6|8799.1|8802.8|8801.3|8799.5|8798|137
1733424600000|2024-12-05 18:50:00|8800.5|8799|8800.5|8799|8801.5|8800|8799.6|8798.1|94
1733424900000|2024-12-05 18:55:00|8800.4|8798.9|8798.5|8797|8800.7|8799.2|8798.2|8796.7|124
1733425200000|2024-12-05 19:00:00|8798.1|8796.6|8793.6|8792.1|8798.1|8796.6|8792.3|8790.7|291
1733425500000|2024-12-05 19:05:00|8794.2|8791.8|8794|8791.6|8796.9|8794.5|8793.5|8791.4|141
1733425800000|2024-12-05 19:10:00|8794.2|8791.8|8793.8|8791.4|8795.4|8793|8793.8|8791.4|102
1733426100000|2024-12-05 19:15:00|8793.9|8791.5|8794|8792.5|8795.1|8792.7|8793.6|8791.2|118
1733426400000|2024-12-05 19:20:00|8793.9|8792.4|8793.9|8791.5|8794|8792.4|8791.7|8789.3|143
1733426700000|2024-12-05 19:25:00|8793.8|8791.4|8792|8790.5|8793.9|8791.8|8791.2|8789.7|137
1733427000000|2024-12-05 19:30:00|8792.1|8790.6|8788.5|8787|8792.4|8790.6|8787.9|8785.8|155
1733427300000|2024-12-05 19:35:00|8788.7|8787.2|8783.8|8782.3|8788.7|8787.2|8782.5|8780.3|162
1733427600000|2024-12-05 19:40:00|8783.9|8782.4|8785.4|8783|8786.2|8783.8|8782.8|8781.3|137
1733427900000|2024-12-05 19:45:00|8785.3|8782.9|8782.2|8780.7|8785.5|8783.1|8782.1|8780.4|115
1733428200000|2024-12-05 19:50:00|8782|8780.5|8781.2|8779.7|8783.3|8781.4|8780.2|8778.7|171
1733428500000|2024-12-05 19:55:00|8781.3|8779.8|8781.5|8780|8782.9|8780.7|8780.2|8778.7|237
1733428800000|2024-12-05 20:00:00|8781.7|8780.2|8785.8|8783.4|8785.9|8783.6|8781.5|8780|175
1733429100000|2024-12-05 20:05:00|8785.7|8783.3|8787.4|8785|8787.4|8785.2|8784.8|8782.9|113
1733429400000|2024-12-05 20:10:00|8787.5|8785.1|8786.7|8785.2|8787.6|8785.2|8784.9|8783.3|90
1733429700000|2024-12-05 20:15:00|8786.6|8785.1|8784.7|8783.2|8787.2|8785.1|8784.4|8782.9|103
1733430000000|2024-12-05 20:20:00|8784.8|8783.3|8782.9|8781.4|8785.1|8783.6|8782.7|8781.2|119
1733430300000|2024-12-05 20:25:00|8782.8|8781.3|8782|8780.5|8782.9|8781.4|8781.6|8780.1|124
1733430600000|2024-12-05 20:30:00|8781.9|8780.4|8783.1|8781.6|8783.6|8782.1|8780.1|8778.4|109
1733430900000|2024-12-05 20:35:00|8783.2|8781.7|8784.4|8782.9|8785.2|8783.7|8782.8|8781.3|82
1733431200000|2024-12-05 20:40:00|8784.3|8782.8|8785.4|8783.9|8785.8|8784.3|8784.2|8782.7|97
1733431500000|2024-12-05 20:45:00|8785.5|8784|8786.2|8784.7|8786.4|8784.9|8785.3|8783.8|72
1733431800000|2024-12-05 20:50:00|8786.1|8784.6|8788.3|8785.9|8788.7|8786.5|8786.1|8784.6|109
1733432100000|2024-12-05 20:55:00|8788|8785.6|8786.1|8783.7|8788.5|8786.3|8785.8|8783.4|220
1733432400000|2024-12-05 21:00:00|8786.5|8784.1|8786.3|8783.9|8787.5|8786|8785.1|8782.8|194
1733432700000|2024-12-05 21:05:00|8786.4|8784|8786.6|8785.1|8788.7|8786.5|8786.4|8784|70
1733433000000|2024-12-05 21:10:00|8786.7|8785.2|8786.9|8784.5|8787.3|8785.6|8785|8783.1|65
1733433300000|2024-12-05 21:15:00|8786.8|8784.4|8786|8783.6|8787.1|8785.1|8785.6|8783.2|66
1733433600000|2024-12-05 21:20:00|8785.9|8783.5|8785.3|8783.8|8786.4|8784.2|8785.1|8783.2|114
1733433900000|2024-12-05 21:25:00|8785.1|8783.6|8784.8|8783.3|8785.4|8783.8|8784.4|8782.7|152
1733434200000|2024-12-05 21:30:00|8785.2|8782.8|8785.2|8782.8|8785.6|8783.2|8784.7|8782.3|84
1733434500000|2024-12-05 21:35:00|8784.8|8783.3|8786|8783.6|8786.1|8783.7|8784.8|8782.6|55
1733434800000|2024-12-05 21:40:00|8786.1|8783.7|8784.8|8782.4|8786.1|8783.7|8784.7|8782.3|62
1733435100000|2024-12-05 21:45:00|8784.9|8782.5|8785.4|8783|8785.4|8783|8784.4|8782|53
1733435400000|2024-12-05 21:50:00|8785.1|8782.7|8785.3|8782.7|8785.4|8783|8784.5|8782.1|64
1733435700000|2024-12-05 21:55:00|8786.1|8781.9|8788.4|8781.9|8789.1|8782.6|8786.1|8780.7|139
1733436000000|2024-12-05 22:00:00|8788.2|8781.7|8787.8|8781.3|8788.2|8781.7|8787.8|8781.3|2
1733436600000|2024-12-05 22:10:00|8796.3|8789.8|8795.8|8789.3|8796.5|8790|8795.8|8789.3|143
1733436900000|2024-12-05 22:15:00|8796|8789.5|8795.2|8788.7|8796.3|8789.8|8794.5|8788|89
1733437500000|2024-12-05 22:25:00|8792.8|8786.3|8793.2|8786.7|8793.2|8786.7|8792.8|8786.3|19
1733437800000|2024-12-05 22:30:00|8793.4|8786.9|8792.3|8785.8|8794.9|8788.4|8791.9|8785.4|36
1733438100000|2024-12-05 22:35:00|8792.2|8785.7|8788.1|8781.6|8792.8|8786.3|8788|8781.5|60
1733438400000|2024-12-05 22:40:00|8788.2|8781.7|8788.5|8782|8788.5|8782|8788.2|8781.7|11
1733438700000|2024-12-05 22:45:00|8788.6|8782.1|8788.9|8782.4|8788.9|8782.4|8787.8|8781.3|97
1733439000000|2024-12-05 22:50:00|8788.8|8782.3|8788.1|8781.6|8788.9|8782.4|8788.1|8781.6|71
1733439300000|2024-12-05 22:55:00|8788.2|8781.7|8786.1|8779.6|8788.3|8781.8|8785.4|8778.9|76
1733439600000|2024-12-05 23:00:00|8786|8779.5|8786.4|8782.5|8787.9|8782.9|8784.9|8778.4|101
1733439900000|2024-12-05 23:05:00|8785.7|8783.3|8786.6|8784.2|8787.3|8784.9|8785.7|8783.3|44
1733440200000|2024-12-05 23:10:00|8786.7|8784.3|8786.9|8784.5|8787.4|8785.4|8786.5|8784.1|52
1733440500000|2024-12-05 23:15:00|8787|8784.6|8785.7|8784.2|8787|8785.2|8785.6|8783.7|32
1733440800000|2024-12-05 23:20:00|8785.8|8784.3|8786.1|8784.6|8786.1|8784.6|8785.3|8783.6|41
1733441100000|2024-12-05 23:25:00|8786|8784.5|8785.2|8783.7|8786|8784.5|8785|8783.5|29
1733441400000|2024-12-05 23:30:00|8785.1|8783.6|8785.2|8783.7|8785.8|8784.3|8785|8783.5|37
1733441700000|2024-12-05 23:35:00|8785.3|8783.8|8786.1|8784.6|8786.4|8784.9|8785.3|8783.8|34
1733442000000|2024-12-05 23:40:00|8786.2|8784.7|8785.2|8782.8|8786.3|8784.8|8784.8|8782.5|43
1733442300000|2024-12-05 23:45:00|8785.1|8782.7|8785.3|8782.9|8785.7|8783.4|8784.7|8782.6|44
1733442600000|2024-12-05 23:50:00|8785.4|8783|8785.3|8783.8|8785.6|8783.9|8784.6|8782.6|34
1733442900000|2024-12-05 23:55:00|8785.1|8783.6|8784|8782.5|8785.4|8783.9|8783.9|8782.4|51
1733443200000|2024-12-06 00:00:00|8783.9|8782.4|8785.8|8784.3|8787.1|8785.3|8783.9|8782.4|98
1733443500000|2024-12-06 00:05:00|8785.7|8784.2|8788.4|8786.9|8788.9|8787|8785.7|8784.2|128
1733443800000|2024-12-06 00:10:00|8788.3|8786.8|8788.2|8786.7|8789.5|8788|8787.6|8786|86
1733444100000|2024-12-06 00:15:00|8788.1|8786.6|8789.1|8787.6|8790.6|8788.6|8787.6|8786.1|87
1733444400000|2024-12-06 00:20:00|8789|8787.5|8788.7|8787.2|8789.1|8787.6|8788.4|8786.9|70
1733444700000|2024-12-06 00:25:00|8788.8|8787.3|8787.6|8786.1|8789.1|8787.6|8787.1|8785.6|74
1733445000000|2024-12-06 00:30:00|8787.5|8786|8788.3|8786.8|8788.3|8786.8|8786.4|8784.9|69
1733445300000|2024-12-06 00:35:00|8788|8786.5|8788.4|8786.9|8788.4|8786.9|8787.2|8785.3|99
1733445600000|2024-12-06 00:40:00|8788.3|8786.8|8787.2|8785.7|8788.4|8786.9|8787.2|8785.7|80
1733445900000|2024-12-06 00:45:00|8787.3|8785.8|8788.7|8787.2|8789.2|8787.7|8787.3|8785.8|90
1733446200000|2024-12-06 00:50:00|8788.8|8787.3|8786.7|8785.2|8788.8|8787.3|8786.4|8784.9|211
1733446500000|2024-12-06 00:55:00|8786.8|8785.3|8789.1|8787.6|8789.5|8788|8786.8|8785.3|138
1733446800000|2024-12-06 01:00:00|8789|8787.5|8789.6|8788.1|8789.7|8788.2|8788.4|8786.9|158
1733447100000|2024-12-06 01:05:00|8789.5|8788|8789.1|8787.6|8789.9|8788.4|8788.5|8787|117
1733447400000|2024-12-06 01:10:00|8789|8787.5|8791.1|8789.6|8791.3|8789.8|8788.8|8787.3|126
1733447700000|2024-12-06 01:15:00|8791|8789.5|8792|8790.5|8793.3|8791.3|8790.8|8789.3|141
1733448000000|2024-12-06 01:20:00|8792.1|8790.6|8791.9|8790.4|8792.5|8791|8791|8789.5|111
1733448300000|2024-12-06 01:25:00|8792|8790.5|8791.9|8790.4|8792.9|8791|8791.1|8789.3|117
1733448600000|2024-12-06 01:30:00|8792.1|8790.6|8792.1|8790.6|8792.9|8791.4|8791.8|8790.3|127
1733448900000|2024-12-06 01:35:00|8792|8790.5|8792.1|8790.6|8792.3|8790.8|8791|8789.5|112
1733449200000|2024-12-06 01:40:00|8792|8790.5|8793.3|8791.8|8794|8792.5|8791.5|8790|134
1733449500000|2024-12-06 01:45:00|8793.4|8791.9|8794.1|8792.6|8794.6|8793.1|8792.4|8790.9|127
1733449800000|2024-12-06 01:50:00|8794|8792.5|8794.1|8792.6|8795.5|8794|8793.6|8792.1|138
1733450100000|2024-12-06 01:55:00|8794.2|8792.7|8793|8791.5|8794.2|8792.7|8792.6|8791.1|169
1733450400000|2024-12-06 02:00:00|8792.9|8791.4|8791|8789.5|8793|8791.5|8789.5|8788|145
1733450700000|2024-12-06 02:05:00|8791.1|8789.6|8791.8|8790.3|8792.1|8790.6|8790.7|8789.2|148
1733451000000|2024-12-06 02:10:00|8791.9|8790.4|8790|8788.5|8792.1|8790.6|8790|8788.5|93
1733451300000|2024-12-06 02:15:00|8790.3|8788.8|8790.4|8788.9|8790.9|8789.4|8789.5|8788|128
1733451600000|2024-12-06 02:20:00|8790.3|8788.8|8791.3|8789.8|8792.1|8790.6|8789.9|8788.4|98
1733451900000|2024-12-06 02:25:00|8791.2|8789.7|8790|8788.5|8791.7|8790.2|8789.9|8788.4|100
1733452200000|2024-12-06 02:30:00|8789.9|8788.4|8789.8|8788.3|8790.7|8789.2|8789.1|8787.6|88
1733452500000|2024-12-06 02:35:00|8789.7|8788.2|8787.7|8786.2|8790.3|8788.8|8787.5|8786|107
1733452800000|2024-12-06 02:40:00|8787.8|8786.3|8786.1|8784.6|8787.8|8786.3|8785.5|8784|94
1733453100000|2024-12-06 02:45:00|8786|8784.5|8788|8786.5|8788|8786.5|8786|8784.5|90
1733453400000|2024-12-06 02:50:00|8788.3|8786.8|8787.3|8785.8|8788.3|8786.8|8786.9|8785.4|94
1733453700000|2024-12-06 02:55:00|8787.2|8785.7|8786.1|8784.6|8787.5|8786|8785.5|8784|123
1733454000000|2024-12-06 03:00:00|8785.9|8784.4|8786|8784.5|8786.5|8785|8785.5|8784|84
1733454300000|2024-12-06 03:05:00|8785.8|8784.3|8784.8|8783.3|8786.6|8785.1|8784.3|8782.8|158
1733454600000|2024-12-06 03:10:00|8784.7|8783.2|8784.1|8782.6|8785|8783.5|8783.6|8782.1|80
1733454900000|2024-12-06 03:15:00|8784.2|8782.7|8785.9|8784.4|8785.9|8784.4|8784|8782.5|81
1733455200000|2024-12-06 03:20:00|8785.8|8784.3|8786.4|8784.9|8786.9|8785.4|8785.8|8784.3|100
1733455500000|2024-12-06 03:25:00|8786.5|8785|8787|8785.5|8787.3|8785.8|8785.2|8783.7|119
1733455800000|2024-12-06 03:30:00|8787.1|8785.6|8788.6|8787.1|8789|8787.5|8787|8785.5|157
1733456100000|2024-12-06 03:35:00|8788.4|8786.9|8787.6|8786.1|8788.4|8786.9|8786.3|8784.8|110
1733456400000|2024-12-06 03:40:00|8787.3|8785.8|8788.2|8786.7|8788.4|8786.9|8786.7|8785.2|162
1733456700000|2024-12-06 03:45:00|8788.1|8786.6|8788.8|8787.3|8789.2|8787.7|8787.9|8786.4|97
1733457000000|2024-12-06 03:50:00|8789|8787.5|8788.1|8786.6|8789.1|8787.6|8787.9|8786.1|105
1733457300000|2024-12-06 03:55:00|8788.2|8786.7|8786.9|8785.4|8788.3|8786.8|8786.7|8784.4|83
1733457600000|2024-12-06 04:00:00|8787.3|8784.9|8786.7|8785.2|8787.5|8785.6|8786|8784.5|87
1733457900000|2024-12-06 04:05:00|8786.8|8785.3|8788.4|8786.9|8788.6|8786.9|8786.6|8784.3|75
1733458200000|2024-12-06 04:10:00|8788.5|8787|8786.7|8785.2|8788.6|8787|8786.5|8785|64
1733458500000|2024-12-06 04:15:00|8786.6|8785.1|8787.7|8786.2|8788|8786.5|8786.4|8784.9|62
1733458800000|2024-12-06 04:20:00|8787.8|8786.3|8787.5|8786|8788|8786.5|8787.2|8785.7|61
1733459100000|2024-12-06 04:25:00|8787.4|8785.9|8788|8786.5|8788|8786.5|8787.4|8785.9|68
1733459400000|2024-12-06 04:30:00|8787.9|8786.4|8788.5|8787|8789.6|8788.1|8787.8|8786.3|77
1733459700000|2024-12-06 04:35:00|8788.4|8786.9|8787.4|8785.9|8788.6|8787.1|8787.1|8785.6|40
1733460000000|2024-12-06 04:40:00|8787.3|8785.8|8787.5|8786|8788.1|8786.6|8786.5|8785|63
1733460300000|2024-12-06 04:45:00|8787.7|8786.2|8788.1|8786.6|8788.8|8787.3|8787.7|8786.2|75
1733460600000|2024-12-06 04:50:00|8788.5|8787|8788.6|8787.1|8788.7|8787.2|8787.8|8786.3|35
1733460900000|2024-12-06 04:55:00|8788.7|8787.2|8788.1|8786.6|8788.8|8787.3|8787.8|8786.3|38
1733461200000|2024-12-06 05:00:00|8788.2|8786.7|8788.8|8787.3|8789.1|8787.6|8788|8786.5|77
1733461500000|2024-12-06 05:05:00|8788.7|8787.2|8791.2|8789.7|8791.6|8790.1|8788.6|8787.1|71
1733461800000|2024-12-06 05:10:00|8791.1|8789.6|8790.4|8788.9|8791.1|8789.6|8790.2|8788.7|58
1733462100000|2024-12-06 05:15:00|8790.2|8788.7|8790.9|8789.4|8791.7|8790.2|8790.2|8788.7|56
1733462400000|2024-12-06 05:20:00|8791|8789.5|8790.8|8789.3|8791.4|8789.9|8790.5|8789|88
1733462700000|2024-12-06 05:25:00|8790.9|8789.4|8791.1|8789.6|8791.4|8789.9|8790.3|8788.8|58
1733463000000|2024-12-06 05:30:00|8791|8789.5|8790.6|8789.1|8791|8789.5|8790.1|8788.6|65
1733463300000|2024-12-06 05:35:00|8790.7|8789.2|8791.1|8789.6|8791.4|8789.9|8790.4|8788.9|48
1733463600000|2024-12-06 05:40:00|8791|8789.5|8791.1|8789.6|8791.1|8789.6|8790.2|8788.7|79
1733463900000|2024-12-06 05:45:00|8791|8789.5|8792.1|8790.6|8792.5|8791|8790.2|8788.7|81
1733464200000|2024-12-06 05:50:00|8792|8790.5|8791.6|8790.1|8792.4|8790.9|8791.1|8789.6|55
1733464500000|2024-12-06 05:55:00|8791.7|8790.2|8792.6|8791.1|8792.9|8791.4|8789.8|8788.3|123
1733464800000|2024-12-06 06:00:00|8792.5|8791|8792.4|8790.9|8793.4|8791.9|8792|8790.5|86
1733465100000|2024-12-06 06:05:00|8792.5|8791|8793.8|8792.3|8795|8793.5|8792.5|8791|114
1733465400000|2024-12-06 06:10:00|8793.9|8792.4|8793|8791.5|8794.2|8792.7|8792.9|8791.4|93
1733465700000|2024-12-06 06:15:00|8793.1|8791.6|8792.2|8790.7|8793.1|8791.6|8792|8790.5|84
1733466000000|2024-12-06 06:20:00|8792.3|8790.8|8791.1|8789.6|8792.4|8790.9|8790.8|8789.3|105
1733466300000|2024-12-06 06:25:00|8791|8789.5|8792.2|8790.7|8792.5|8791|8789.9|8788.4|124
1733466600000|2024-12-06 06:30:00|8792.1|8790.6|8792.9|8791.4|8792.9|8791.4|8791.9|8790.4|96
1733466900000|2024-12-06 06:35:00|8793|8791.5|8792.5|8791|8793.9|8792.4|8792.2|8790.7|80
1733467200000|2024-12-06 06:40:00|8792.6|8791.1|8791|8789.5|8792.6|8791.1|8790.9|8789.4|81
1733467500000|2024-12-06 06:45:00|8790.9|8789.4|8792.6|8791.1|8792.9|8791.4|8790.9|8789.4|74
1733467800000|2024-12-06 06:50:00|8792.7|8791.2|8793.8|8792.3|8794.2|8792.7|8792.4|8790.9|97
1733468100000|2024-12-06 06:55:00|8793.9|8792.4|8793.6|8792.1|8794.5|8792.5|8793|8791.5|83
1733468400000|2024-12-06 07:00:00|8793.5|8792|8795.4|8793.9|8795.7|8794.2|8792.7|8791.2|230
1733468700000|2024-12-06 07:05:00|8795.5|8794|8796.9|8795.4|8797.6|8796.1|8794.5|8793|164
1733469000000|2024-12-06 07:10:00|8796.8|8795.3|8794.6|8793.1|8797.6|8796.1|8794.2|8792.7|114
1733469300000|2024-12-06 07:15:00|8794.5|8793|8793.9|8792.4|8796.2|8794.7|8793.2|8791.7|109
1733469600000|2024-12-06 07:20:00|8794|8792.5|8795.1|8793.6|8796.2|8794.7|8792.2|8790.7|143
1733469900000|2024-12-06 07:25:00|8795.2|8793.7|8796.3|8794.8|8796.6|8795.1|8794.7|8793.2|143
1733470200000|2024-12-06 07:30:00|8796.4|8794.9|8795.7|8794.2|8797.7|8796.2|8795.6|8794.1|146
1733470500000|2024-12-06 07:35:00|8795.6|8794.1|8794.6|8793.1|8796|8794.5|8794.5|8793|89
1733470800000|2024-12-06 07:40:00|8795.1|8793.6|8795.7|8794.2|8795.7|8794.2|8793.4|8791.9|93
1733471100000|2024-12-06 07:45:00|8795.6|8794.1|8791.4|8789.9|8795.6|8794.1|8791.1|8789.6|138
1733471400000|2024-12-06 07:50:00|8791.5|8790|8788.7|8787.2|8791.8|8790.3|8788.3|8786.8|148
1733471700000|2024-12-06 07:55:00|8788.6|8787.1|8786.8|8784.4|8789.4|8787.9|8786.2|8783.8|190
1733472000000|2024-12-06 08:00:00|8787|8784.6|8785|8783.5|8787.7|8786.2|8784.7|8783.2|276
1733472300000|2024-12-06 08:05:00|8785.1|8783.6|8781.5|8780|8785.4|8783.9|8780.9|8779.4|192
1733472600000|2024-12-06 08:10:00|8781.6|8780.1|8784.9|8783.4|8785.2|8783.7|8781.1|8779.6|178
1733472900000|2024-12-06 08:15:00|8785.5|8784|8785.8|8784.3|8786.9|8785.4|8783.6|8782.1|184
1733473200000|2024-12-06 08:20:00|8785.9|8784.4|8785.4|8783.9|8787|8785.5|8785.4|8783.9|154
1733473500000|2024-12-06 08:25:00|8785.5|8784|8789.7|8788.2|8789.7|8788.2|8785|8783.2|189
1733473800000|2024-12-06 08:30:00|8789.8|8788.3|8788.4|8786.9|8790.5|8789|8788.2|8786.7|126
1733474100000|2024-12-06 08:35:00|8788.3|8786.8|8789.8|8788.3|8790.5|8789|8788|8786.5|123
1733474400000|2024-12-06 08:40:00|8789.9|8788.4|8790.1|8788.6|8790.7|8789.2|8788.4|8786.9|157
1733474700000|2024-12-06 08:45:00|8790.2|8788.7|8788.8|8787.3|8791|8789.5|8788.1|8786.6|135
1733475000000|2024-12-06 08:50:00|8788.7|8787.2|8788.9|8787.4|8790.4|8788.9|8787.8|8786.3|121
1733475300000|2024-12-06 08:55:00|8789.1|8787.6|8788.4|8786.9|8790.1|8788.6|8788.4|8786.9|130
1733475600000|2024-12-06 09:00:00|8788.5|8787|8790.7|8789.2|8790.9|8789.4|8787.5|8786|142
1733475900000|2024-12-06 09:05:00|8790.9|8789.4|8792.3|8790.8|8792.9|8791.4|8790|8788.5|164
1733476200000|2024-12-06 09:10:00|8792.2|8790.7|8790.2|8788.7|8792.2|8790.7|8790.1|8788.6|101
1733476500000|2024-12-06 09:15:00|8790.3|8788.8|8792.3|8790.8|8792.8|8791.3|8790.3|8788.8|100
1733476800000|2024-12-06 09:20:00|8792.4|8790.9|8789.2|8787.7|8792.6|8791.1|8788.6|8787.1|91
1733477100000|2024-12-06 09:25:00|8789.3|8787.8|8792.9|8791.4|8793.9|8792.4|8789.3|8787.8|177
1733477400000|2024-12-06 09:30:00|8792.8|8791.3|8794.5|8793|8795.4|8793.9|8791.5|8790|130
1733477700000|2024-12-06 09:35:00|8794.4|8792.9|8792.6|8791.1|8794.7|8793.2|8792.6|8791.1|136
1733478000000|2024-12-06 09:40:00|8792.2|8790.7|8790.7|8789.2|8792.5|8791|8789.9|8788.4|169
1733478300000|2024-12-06 09:45:00|8790.9|8789.4|8788.5|8787|8790.9|8789.4|8788.4|8786.9|131
1733478600000|2024-12-06 09:50:00|8788.4|8786.9|8788.7|8787.2|8789.8|8788.3|8788.1|8786.6|131
1733478900000|2024-12-06 09:55:00|8788.8|8787.3|8789.4|8787.9|8789.9|8788.4|8788.4|8786.9|137
1733479200000|2024-12-06 10:00:00|8789.3|8787.8|8787.5|8786|8789.4|8787.9|8786.4|8784.9|153
1733479500000|2024-12-06 10:05:00|8787.4|8785.9|8788.1|8786.6|8789.6|8788.1|8786.7|8785.2|116
1733479800000|2024-12-06 10:10:00|8788|8786.5|8788.3|8786.8|8789.8|8788.3|8788|8786.5|115
1733480100000|2024-12-06 10:15:00|8788.1|8786.6|8788.1|8786.6|8789.3|8787.8|8787.5|8786|91
1733480400000|2024-12-06 10:20:00|8788.2|8786.7|8788.2|8786.7|8789.5|8788|8787.9|8786.4|85
1733480700000|2024-12-06 10:25:00|8788.3|8786.8|8789.4|8787.9|8790.2|8788.7|8788.1|8786.6|106
1733481000000|2024-12-06 10:30:00|8789.5|8788|8787.4|8785.9|8790.3|8788.8|8787|8785.5|108
1733481300000|2024-12-06 10:35:00|8787.3|8785.8|8784.4|8782.9|8787.3|8785.8|8783.9|8782.4|130
1733481600000|2024-12-06 10:40:00|8784.5|8783|8785.7|8784.2|8785.8|8784.3|8783.7|8782.2|74
1733481900000|2024-12-06 10:45:00|8785.6|8784.1|8783|8781.5|8785.8|8784.3|8782.8|8781.3|126
1733482200000|2024-12-06 10:50:00|8782.9|8781.4|8781.5|8780|8783.3|8781.8|8781|8779.5|101
1733482500000|2024-12-06 10:55:00|8781.3|8779.8|8777.8|8776.3|8782.6|8781.1|8777.3|8775.8|166
1733482800000|2024-12-06 11:00:00|8777.7|8776.2|8777.9|8776.4|8779.2|8777.7|8776.3|8774.8|147
1733483100000|2024-12-06 11:05:00|8778|8776.5|8778.8|8777.3|8779.2|8777.7|8776.1|8774.6|139
1733483400000|2024-12-06 11:10:00|8778.9|8777.4|8778.6|8777.1|8780.3|8778.8|8777.2|8775.7|203
1733483700000|2024-12-06 11:15:00|8778.7|8777.2|8778.7|8777.2|8778.9|8777.4|8776.9|8775.4|121
1733484000000|2024-12-06 11:20:00|8778.8|8777.3|8776.8|8775.3|8778.9|8777.4|8776.5|8775|121
1733484300000|2024-12-06 11:25:00|8776.9|8775.4|8776.5|8775|8777.9|8776.4|8776.4|8774.9|83
1733484600000|2024-12-06 11:30:00|8776.4|8774.9|8777.6|8776.1|8778|8776.5|8775.4|8773.9|102
1733484900000|2024-12-06 11:35:00|8777.7|8776.2|8777|8775.5|8778.5|8777|8775.5|8773.6|108
1733485200000|2024-12-06 11:40:00|8776.9|8775.4|8777.7|8776.2|8779.8|8778.3|8776.6|8775.1|137
1733485500000|2024-12-06 11:45:00|8777.8|8776.3|8775|8773.5|8777.9|8776.4|8774.2|8772.7|139
1733485800000|2024-12-06 11:50:00|8774.8|8773.3|8775.2|8773.7|8776.7|8775.2|8774.6|8773.1|96
1733486100000|2024-12-06 11:55:00|8775.1|8773.6|8772.5|8771|8776.1|8774.6|8772|8770.5|146
1733486400000|2024-12-06 12:00:00|8772.6|8771.1|8776.7|8775.2|8777.4|8775.9|8772|8770.5|187
1733486700000|2024-12-06 12:05:00|8776.6|8775.1|8777.4|8775.9|8778.4|8776.9|8776.3|8774.8|96
1733487000000|2024-12-06 12:10:00|8777.3|8775.8|8774.8|8773.3|8777.8|8776.3|8774.6|8773.1|141
1733487300000|2024-12-06 12:15:00|8775.1|8773.6|8773.6|8772.1|8775.5|8774|8773.4|8771.9|139
1733487600000|2024-12-06 12:20:00|8773.7|8772.2|8773.6|8772.1|8774|8772.5|8770.9|8769.4|183
1733487900000|2024-12-06 12:25:00|8773.5|8772|8773.6|8772.1|8774.3|8772.8|8772.5|8771|134
1733488200000|2024-12-06 12:30:00|8773.5|8772|8772.3|8770.8|8773.9|8772.4|8771.3|8769.8|164
1733488500000|2024-12-06 12:35:00|8772.2|8770.7|8770.5|8769|8772.2|8770.7|8768.4|8766.9|154
1733488800000|2024-12-06 12:40:00|8770.6|8769.1|8771.6|8770.1|8771.9|8770.4|8768.9|8767|188
1733489100000|2024-12-06 12:45:00|8771.7|8770.2|8773|8771.5|8773.1|8771.6|8771|8769.5|161
1733489400000|2024-12-06 12:50:00|8773.4|8771.9|8772.7|8771.2|8773.8|8772.3|8772|8770.5|108
1733489700000|2024-12-06 12:55:00|8772.6|8771.1|8772.1|8769.7|8773.9|8772.4|8771.5|8769.7|195
1733490000000|2024-12-06 13:00:00|8771.8|8769.4|8773|8771.5|8773.4|8771.9|8771.2|8768.8|191
1733490300000|2024-12-06 13:05:00|8772.9|8771.4|8774.7|8773.2|8774.9|8773.4|8772.7|8771.2|191
1733490600000|2024-12-06 13:10:00|8774.8|8773.3|8775.4|8773.9|8776.7|8775.2|8773.8|8772.3|149
1733490900000|2024-12-06 13:15:00|8775.3|8773.8|8774.9|8773.4|8776.1|8774.6|8774.1|8772.6|127
1733491200000|2024-12-06 13:20:00|8774.8|8773.3|8770.2|8768.7|8775.1|8773.6|8768.3|8766.6|261
1733491500000|2024-12-06 13:25:00|8770.1|8768.6|8769.8|8764.8|8775.9|8770.9|8766.8|8764.4|317
1733491800000|2024-12-06 13:30:00|8760.6|8755.6|8750.1|8748.6|8760.6|8757.2|8737.5|8734.8|1504
1733492100000|2024-12-06 13:35:00|8750.2|8748.7|8742|8740.5|8754.1|8751.9|8741.9|8740.4|973
1733492400000|2024-12-06 13:40:00|8742.2|8740.7|8747.1|8745.6|8749.4|8747.9|8742.1|8740.6|997
1733492700000|2024-12-06 13:45:00|8747|8745.5|8759|8757.5|8760.5|8759|8746.1|8744.6|782
1733493000000|2024-12-06 13:50:00|8758.9|8757.4|8749.9|8748.4|8758.9|8757.4|8749.2|8747.7|659
1733493300000|2024-12-06 13:55:00|8749.8|8748.3|8752.1|8750.6|8756.4|8754.9|8748.9|8747.4|754
1733493600000|2024-12-06 14:00:00|8751.7|8750.2|8755.6|8754.1|8756.5|8755|8747.8|8746.3|734
1733493900000|2024-12-06 14:05:00|8755.8|8754.3|8763.1|8761.6|8764.9|8763.4|8754.1|8752.6|709
1733494200000|2024-12-06 14:10:00|8762.9|8761.4|8762.3|8760.8|8768.9|8767.4|8759.6|8758.1|722
1733494500000|2024-12-06 14:15:00|8761.9|8760.4|8764.5|8763|8766|8764.5|8760.5|8759|637
1733494800000|2024-12-06 14:20:00|8764.4|8762.9|8763.8|8762.3|8770.6|8769.1|8763.4|8761.9|576
1733495100000|2024-12-06 14:25:00|8764.1|8762.6|8761.7|8760.2|8767.1|8765.6|8757.9|8756.4|622
1733495400000|2024-12-06 14:30:00|8761.8|8760.3|8760.2|8758.7|8763|8761.5|8755.3|8753.8|814
1733495700000|2024-12-06 14:35:00|8760|8758.5|8767.4|8765.9|8769.6|8768.1|8758.8|8757.3|655
1733496000000|2024-12-06 14:40:00|8767.3|8765.8|8766.1|8764.6|8770.2|8768.7|8765.9|8764.4|566
1733496300000|2024-12-06 14:45:00|8766|8764.5|8766.3|8764.8|8767.3|8765.8|8763|8761.5|454
1733496600000|2024-12-06 14:50:00|8766.2|8764.7|8764.8|8763.3|8767.7|8766.2|8762.2|8760.7|488
1733496900000|2024-12-06 14:55:00|8764.7|8763.2|8767.8|8762.8|8770.4|8768.9|8764.7|8762.8|357
1733497200000|2024-12-06 15:00:00|8768.1|8763.1|8771.8|8770.3|8776.1|8774.6|8768.1|8763.1|618
1733497500000|2024-12-06 15:05:00|8771.9|8770.4|8775.4|8773.9|8776.5|8775|8770.8|8769.3|550
1733497800000|2024-12-06 15:10:00|8775.6|8774.1|8779.3|8777.8|8779.7|8778.2|8772.6|8771.1|458
1733498100000|2024-12-06 15:15:00|8779.4|8777.9|8782.9|8781.4|8783.1|8781.6|8779.3|8777.8|424
1733498400000|2024-12-06 15:20:00|8782.8|8781.3|8777|8775.5|8784|8782.5|8775.6|8774.1|311
1733498700000|2024-12-06 15:25:00|8776.9|8775.4|8774.1|8771.7|8776.9|8775.4|8773.5|8771.1|337
1733499000000|2024-12-06 15:30:00|8774|8771.6|8775.7|8774.2|8777.8|8776.3|8771.7|8769.3|366
1733499300000|2024-12-06 15:35:00|8775.8|8774.3|8779|8777.5|8779.2|8777.7|8773.2|8771.7|338
1733499600000|2024-12-06 15:40:00|8779.1|8777.6|8780.7|8779.2|8782.9|8781.4|8776.5|8775|516
1733499900000|2024-12-06 15:45:00|8780.8|8779.3|8772.2|8770.7|8781.2|8779.7|8771|8769.5|377
1733500200000|2024-12-06 15:50:00|8772.4|8770.9|8775.5|8774|8777.3|8775.8|8772.4|8770.9|392
1733500500000|2024-12-06 15:55:00|8775|8773.5|8772.6|8771.1|8775.4|8773.9|8772.4|8770.9|448
1733500800000|2024-12-06 16:00:00|8772.5|8771|8779.7|8778.2|8779.9|8778.4|8772.1|8770.6|432
1733501100000|2024-12-06 16:05:00|8779.6|8778.1|8779.9|8778.4|8782.3|8780.4|8778.3|8776.8|312
1733501400000|2024-12-06 16:10:00|8779.8|8778.3|8776.2|8774.7|8782|8780.5|8775.1|8773.6|280
1733501700000|2024-12-06 16:15:00|8776.1|8774.6|8777|8775.5|8778.1|8776.6|8775.3|8773.8|277
1733502000000|2024-12-06 16:20:00|8776.8|8775.3|8772.1|8770.6|8776.8|8775.3|8769.1|8767.6|365
1733502300000|2024-12-06 16:25:00|8772.2|8770.7|8772.9|8771.4|8776|8774.5|8772.2|8770.7|277
1733502600000|2024-12-06 16:30:00|8772.6|8771.1|8770.7|8769.2|8772.9|8771.4|8770.5|8769|262
1733502900000|2024-12-06 16:35:00|8770.6|8769.1|8772.2|8770.7|8772.4|8770.9|8769.1|8767.6|223
1733503200000|2024-12-06 16:40:00|8772.3|8770.8|8772.4|8770.9|8774.7|8773.2|8770.7|8769.2|207
1733503500000|2024-12-06 16:45:00|8772.3|8770.8|8775.8|8774.3|8776.5|8775|8771.6|8770.1|236
1733503800000|2024-12-06 16:50:00|8775.6|8774.1|8775.9|8774.4|8777.1|8775.6|8774.2|8772.7|236
1733504100000|2024-12-06 16:55:00|8775.8|8774.3|8776.8|8775.3|8777.5|8776|8775.4|8773.9|183
1733504400000|2024-12-06 17:00:00|8777|8775.5|8783.4|8781.9|8783.5|8782|8776.6|8775.1|323
1733504700000|2024-12-06 17:05:00|8783.5|8782|8778.2|8776.7|8784.1|8782.6|8778.2|8776.7|253
1733505000000|2024-12-06 17:10:00|8778.1|8776.6|8780.5|8779|8780.6|8779.1|8777.8|8776.3|175
1733505300000|2024-12-06 17:15:00|8781.1|8779.6|8783.9|8782.4|8784.7|8783.2|8780.5|8779|203
1733505600000|2024-12-06 17:20:00|8784|8782.5|8786.1|8784.6|8786.5|8785|8783.4|8781.9|178
1733505900000|2024-12-06 17:25:00|8786|8784.5|8784.4|8782.9|8788.1|8786.6|8784.2|8782.7|216
1733506200000|2024-12-06 17:30:00|8784.3|8782.8|8781.1|8779.6|8784.4|8782.9|8781.1|8779.6|173
1733506500000|2024-12-06 17:35:00|8780.9|8779.4|8784.8|8782.4|8784.9|8782.5|8780.4|8778.9|155
1733506800000|2024-12-06 17:40:00|8784.9|8782.5|8789.6|8788.1|8790.6|8789.1|8784.2|8782.3|204
1733507100000|2024-12-06 17:45:00|8789.7|8788.2|8788.2|8786.7|8790.2|8788.7|8787.8|8786.3|142
1733507400000|2024-12-06 17:50:00|8788.1|8786.6|8789|8787.5|8789.3|8787.8|8787.3|8785.8|151
1733507700000|2024-12-06 17:55:00|8788.9|8787.4|8788|8786.5|8789.5|8788|8787.5|8786|159
1733508000000|2024-12-06 18:00:00|8788.2|8786.7|8787.6|8786.1|8788.9|8787.4|8785.8|8784.3|180
1733508300000|2024-12-06 18:05:00|8787.8|8786.3|8785.7|8784.2|8788|8786.5|8785.7|8784.2|149
1733508600000|2024-12-06 18:10:00|8785.6|8784.1|8785.9|8784.4|8787.1|8785.6|8785.3|8783.8|148
1733508900000|2024-12-06 18:15:00|8786.1|8784.6|8785.6|8784.1|8786.3|8784.8|8784.1|8782.6|111
1733509200000|2024-12-06 18:20:00|8785.8|8784.3|8784|8782.5|8785.8|8784.3|8783.7|8782.2|100
1733509500000|2024-12-06 18:25:00|8784.1|8782.6|8785.2|8783.7|8785.7|8784.2|8783.8|8782.3|92
1733509800000|2024-12-06 18:30:00|8785.6|8784.1|8788|8786.5|8788.4|8786.9|8785.6|8784.1|108
1733510100000|2024-12-06 18:35:00|8787.9|8786.4|8790.7|8788.3|8790.9|8788.5|8787.6|8786.1|130
1733510400000|2024-12-06 18:40:00|8790.5|8788.1|8788.9|8787.4|8791.9|8790.4|8788.9|8787.4|109
1733510700000|2024-12-06 18:45:00|8789|8787.5|8792.2|8789.8|8792.2|8790.6|8789|8787.5|93
1733511000000|2024-12-06 18:50:00|8792.3|8789.9|8793.4|8791|8793.6|8791.8|8791.8|8789.7|74
1733511300000|2024-12-06 18:55:00|8793.5|8791.1|8792.5|8791|8793.9|8792.3|8791.8|8790.3|160
1733511600000|2024-12-06 19:00:00|8792.4|8790.9|8793.5|8792|8794.9|8793.4|8792.2|8790.7|126
1733511900000|2024-12-06 19:05:00|8793.3|8791.8|8796.6|8795.1|8797.5|8795.5|8793.1|8791.4|119
1733512200000|2024-12-06 19:10:00|8796.5|8795|8796.8|8795.3|8797.7|8796.2|8796.2|8794.4|107
1733512500000|2024-12-06 19:15:00|8796.9|8795.4|8796.5|8795|8798|8796.5|8796.3|8794.8|101
1733512800000|2024-12-06 19:20:00|8796.4|8794.9|8795.5|8794|8796.7|8795.2|8794.7|8793.2|99
1733513100000|2024-12-06 19:25:00|8795.4|8793.9|8794.3|8792.8|8796.2|8794.7|8793.8|8792.3|74
1733513400000|2024-12-06 19:30:00|8794.2|8792.7|8792.3|8790.8|8795.1|8793.6|8791.9|8790.4|100
1733513700000|2024-12-06 19:35:00|8792.2|8790.7|8792.7|8791.2|8793.1|8791.6|8791.9|8790.4|80
1733514000000|2024-12-06 19:40:00|8792.9|8791.4|8793.1|8791.6|8794.4|8792.9|8791.8|8790.3|113
1733514300000|2024-12-06 19:45:00|8793|8791.5|8794|8792.5|8794.6|8793.1|8792.4|8790.9|113
1733514600000|2024-12-06 19:50:00|8794.2|8792.7|8791.8|8790.3|8794.2|8792.7|8790.2|8788.7|104
1733514900000|2024-12-06 19:55:00|8791.9|8790.4|8789.9|8788.4|8792.4|8790.9|8789.8|8788.3|127
1733515200000|2024-12-06 20:00:00|8789.4|8787.9|8788.6|8787.1|8789.8|8788.3|8787.2|8785.7|170
1733515500000|2024-12-06 20:05:00|8788.7|8787.2|8789.2|8787.7|8789.3|8787.8|8787.6|8786.1|120
1733515800000|2024-12-06 20:10:00|8789.3|8787.8|8788.7|8787.2|8789.9|8788.4|8788.7|8787.2|82
1733516100000|2024-12-06 20:15:00|8788.6|8787.1|8787.3|8785.8|8789|8787.5|8787.1|8785.6|69
1733516400000|2024-12-06 20:20:00|8787.4|8785.9|8787.6|8786.1|8788.3|8786.8|8787.2|8785.7|76
1733516700000|2024-12-06 20:25:00|8787.7|8786.2|8789.5|8787.1|8790|8788.5|8786.9|8785.4|120
1733517000000|2024-12-06 20:30:00|8789.6|8787.2|8788.4|8786.9|8789.7|8787.9|8788.3|8786.1|91
1733517300000|2024-12-06 20:35:00|8788.6|8787.1|8787.5|8785.1|8789.4|8787.4|8787.2|8784.8|103
1733517600000|2024-12-06 20:40:00|8787.6|8785.2|8787.1|8785.6|8788.7|8786.9|8786.8|8785.2|82
1733517900000|2024-12-06 20:45:00|8787.3|8785.8|8788.9|8787.4|8789.6|8788.1|8787.2|8785.7|84
1733518200000|2024-12-06 20:50:00|8788.7|8787.2|8788.7|8787.2|8789.1|8787.6|8788.2|8786|115
1733518500000|2024-12-06 20:55:00|8788.8|8787.3|8788.9|8787.4|8790|8788.3|8788.3|8786.8|160
1733518800000|2024-12-06 21:00:00|8789|8787.5|8790.4|8788|8790.5|8788.7|8788.9|8787.4|128
1733519100000|2024-12-06 21:05:00|8790.3|8787.9|8789.2|8786.8|8790.5|8788.1|8789.2|8786.8|113
1733519400000|2024-12-06 21:10:00|8789.3|8786.9|8789.2|8786.8|8789.5|8787.1|8789|8786.6|75
1733519700000|2024-12-06 21:15:00|8789.1|8786.7|8789.9|8787.5|8790.4|8788|8787.8|8785.4|246
1733520000000|2024-12-06 21:20:00|8790|8787.6|8788.5|8786.1|8790|8787.6|8788.4|8786|100
1733520300000|2024-12-06 21:25:00|8788.6|8786.2|8789|8786.6|8790.5|8788.1|8788|8785.6|175
1733520600000|2024-12-06 21:30:00|8789.1|8786.7|8789.5|8787.1|8789.7|8787.3|8788.6|8786.2|86
1733520900000|2024-12-06 21:35:00|8789.6|8787.2|8788.8|8786.4|8789.7|8787.3|8788.7|8786.3|227
1733521200000|2024-12-06 21:40:00|8788.7|8786.3|8788|8785.6|8788.8|8786.4|8787.7|8785.3|193
1733521500000|2024-12-06 21:45:00|8788.3|8785.9|8787.9|8785.5|8788.6|8786.2|8787.7|8785.3|72
1733521800000|2024-12-06 21:50:00|8788.1|8785.7|8787.2|8784.8|8788.7|8786.3|8786.4|8784|166
1733522100000|2024-12-06 21:55:00|8787.9|8784|8790.5|8784|8792|8785.5|8786.7|8782.1|367
1733691600000|2024-12-08 21:00:00|8789.9|8783.9|8795.5|8784.5|8795.5|8784.5|8789.9|8781.9|5
1733694300000|2024-12-08 21:45:00|8795|8784|8795|8784|8795|8784|8795|8784|1
1733694600000|2024-12-08 21:50:00|8794.5|8783.5|8794.3|8783.3|8794.5|8783.5|8794.3|8783.3|2
1733694900000|2024-12-08 21:55:00|8795.1|8782.6|8793.5|8781|8796.5|8784|8793.2|8780.7|6
1733695200000|2024-12-08 22:00:00|8794.2|8781.7|8791.7|8784.2|8794.2|8784.2|8790|8781.7|4
1733695500000|2024-12-08 22:05:00|8792.9|8785.4|8792.7|8786.2|8794.1|8786.9|8792.7|8785.4|8
1733695800000|2024-12-08 22:10:00|8792.9|8786.4|8792.9|8786.4|8793.3|8786.8|8792.7|8786.2|41
1733696100000|2024-12-08 22:15:00|8792.8|8786.3|8793.1|8786.6|8793.3|8786.8|8792.7|8786.2|21
1733696400000|2024-12-08 22:20:00|8793.2|8786.7|8793|8786.5|8793.2|8786.7|8793|8786.5|5
1733696700000|2024-12-08 22:25:00|8792.9|8786.4|8793.1|8786.6|8793.1|8786.6|8792.8|8786.3|7
1733697000000|2024-12-08 22:30:00|8792.9|8786.4|8791.4|8784.9|8793.1|8786.6|8791.4|8784.9|41
1733697300000|2024-12-08 22:35:00|8791.5|8785|8791.2|8784.7|8792.9|8786.4|8790.8|8784.3|112
1733697600000|2024-12-08 22:40:00|8791.3|8784.8|8791.6|8785.1|8792.6|8786.1|8790.4|8783.9|99
1733697900000|2024-12-08 22:45:00|8791.7|8785.2|8790.3|8783.8|8792.4|8785.9|8790.2|8783.7|70
1733698200000|2024-12-08 22:50:00|8790.4|8783.9|8790.8|8784.3|8791.6|8785.1|8790.3|8783.8|58
1733698500000|2024-12-08 22:55:00|8790.9|8784.4|8790.4|8783.9|8791.6|8785.1|8790.1|8783.6|55
1733698800000|2024-12-08 23:00:00|8791.5|8785|8789.3|8785.3|8793.2|8787.8|8788.2|8781.7|171
1733699100000|2024-12-08 23:05:00|8788.6|8786|8785|8782.6|8788.8|8786.3|8785|8782.5|102
1733699400000|2024-12-08 23:10:00|8785.1|8782.7|8784.9|8782.5|8785.6|8783.2|8784.5|8782.1|102
1733699700000|2024-12-08 23:15:00|8784.8|8782.4|8786.1|8783.7|8786.2|8783.8|8784.7|8782.3|101
1733700000000|2024-12-08 23:20:00|8786.2|8783.8|8787.4|8785|8788.3|8785.9|8786|8783.6|81
1733700300000|2024-12-08 23:25:00|8787.5|8785.1|8787.9|8786.4|8788|8786.4|8786.7|8784.3|56
1733700600000|2024-12-08 23:30:00|8788.5|8786.1|8787.8|8785.4|8790.1|8787.7|8787.2|8785.3|69
1733700900000|2024-12-08 23:35:00|8787.9|8785.5|8789|8786.6|8789|8787.3|8787.5|8785.1|49
1733701200000|2024-12-08 23:40:00|8788.7|8787.2|8788.5|8787|8789.5|8787.5|8788.5|8786.2|78
1733701500000|2024-12-08 23:45:00|8788.6|8787.1|8789|8786.6|8791.1|8789.1|8788.6|8786.6|76
1733701800000|2024-12-08 23:50:00|8788.9|8787.4|8788.1|8785.7|8789.4|8787.5|8787.2|8785|57
1733702100000|2024-12-08 23:55:00|8788|8785.6|8787.6|8785.2|8788.5|8786.6|8787.6|8785.2|62
1733702400000|2024-12-09 00:00:00|8787.4|8785|8789.8|8787.4|8790.7|8789|8786.9|8784.5|159
1733702700000|2024-12-09 00:05:00|8789.9|8787.5|8791.3|8788.9|8791.9|8789.9|8789.8|8787.5|90
1733703000000|2024-12-09 00:10:00|8791.2|8788.8|8788.7|8787.2|8791.3|8789.5|8788.7|8787.2|109
1733703300000|2024-12-09 00:15:00|8788.6|8787.1|8789|8787.5|8789.1|8787.6|8786.8|8784.7|116
1733703600000|2024-12-09 00:20:00|8789.1|8787.6|8787|8785.5|8789.2|8787.7|8786.9|8785.4|88
1733703900000|2024-12-09 00:25:00|8787.1|8785.6|8786.9|8785.4|8787.3|8785.8|8785.8|8783.9|98
1733704200000|2024-12-09 00:30:00|8787|8785.5|8787.3|8785.8|8788|8786.5|8786.3|8784.8|86
1733704500000|2024-12-09 00:35:00|8787.2|8785.7|8787.4|8785.9|8788.7|8787.2|8786.6|8785.1|91
1733704800000|2024-12-09 00:40:00|8787.3|8785.8|8789.6|8788.1|8789.6|8788.1|8787|8785.5|105
1733705100000|2024-12-09 00:45:00|8789.5|8788|8789.2|8787.7|8789.5|8788|8788.1|8786.6|83
1733705400000|2024-12-09 00:50:00|8789.3|8787.8|8788.2|8785.8|8789.4|8787.8|8787.6|8785.7|114
1733705700000|2024-12-09 00:55:00|8788.1|8785.7|8787.4|8785.9|8789.4|8787.7|8787.1|8785.1|101
1733706000000|2024-12-09 01:00:00|8787.3|8785.8|8788.9|8787.4|8790.2|8788.7|8786.7|8784.3|148
1733706300000|2024-12-09 01:05:00|8789|8787.5|8790.7|8789.2|8791.7|8790.1|8788.9|8787.4|68
1733706600000|2024-12-09 01:10:00|8790.6|8789.1|8788.8|8786.4|8790.6|8789.1|8788.5|8786.4|103
1733706900000|2024-12-09 01:15:00|8788.7|8786.3|8789|8787.5|8789.4|8787.9|8788.1|8786.2|80
1733707200000|2024-12-09 01:20:00|8788.9|8787.4|8788.9|8787.4|8790.7|8789.2|8788.8|8787.3|122
1733707500000|2024-12-09 01:25:00|8789.2|8787.7|8788.9|8787.4|8789.5|8788|8788.4|8786.9|67
1733707800000|2024-12-09 01:30:00|8788.8|8787.3|8789.4|8787.9|8789.6|8788.1|8788|8786.4|93
1733708100000|2024-12-09 01:35:00|8789.5|8788|8790.5|8789|8790.9|8789.2|8788.8|8787.3|78
1733708400000|2024-12-09 01:40:00|8790.7|8789.2|8792.3|8790.8|8793|8791.5|8790.7|8789.2|166
1733708700000|2024-12-09 01:45:00|8792.4|8790.9|8793|8791.5|8793.5|8792|8792.2|8790.7|108
1733709000000|2024-12-09 01:50:00|8793.1|8791.6|8793.1|8791.6|8793.3|8791.8|8792.1|8790.6|96
1733709300000|2024-12-09 01:55:00|8793.2|8791.7|8792.7|8790.3|8794|8792.3|8792.1|8790.1|143
1733709600000|2024-12-09 02:00:00|8792.8|8790.4|8792|8789.6|8793|8791.1|8790.5|8788.9|145
1733709900000|2024-12-09 02:05:00|8792.1|8789.7|8792.1|8790.6|8792.7|8791.2|8791.6|8789.7|78
1733710200000|2024-12-09 02:10:00|8792|8790.5|8792.5|8791|8792.8|8791.3|8790.8|8789.3|80
1733710500000|2024-12-09 02:15:00|8792.6|8791.1|8792.9|8791.4|8793.4|8791.9|8791.9|8790.4|87
1733710800000|2024-12-09 02:20:00|8792.8|8791.3|8792.1|8790.6|8793.1|8791.6|8791.5|8790|87
1733711100000|2024-12-09 02:25:00|8792.2|8790.7|8792.6|8791.1|8793.1|8791.6|8791.5|8790|71
1733711400000|2024-12-09 02:30:00|8792.7|8791.2|8791.4|8789.9|8793.2|8791.7|8791.4|8789.9|95
1733711700000|2024-12-09 02:35:00|8791.7|8790.2|8792.7|8791.2|8793|8791.5|8791.3|8789.8|67
1733712000000|2024-12-09 02:40:00|8792.8|8791.3|8792.7|8791.2|8793.9|8792.4|8792.6|8791.1|60
1733712300000|2024-12-09 02:45:00|8792.6|8791.1|8791.2|8789.7|8792.7|8791.2|8791.2|8789.7|45
1733712600000|2024-12-09 02:50:00|8791.4|8789.9|8791.9|8789.5|8792.5|8790.1|8790.7|8789.2|64
1733712900000|2024-12-09 02:55:00|8792|8789.6|8790.7|8788.3|8792.5|8790.1|8790.6|8788.2|124
1733713200000|2024-12-09 03:00:00|8790.8|8788.4|8790.6|8789.1|8791|8789.1|8789.2|8787.6|52
1733713500000|2024-12-09 03:05:00|8791|8788.6|8792.3|8790.8|8792.6|8791.1|8790.7|8788.6|47
1733713800000|2024-12-09 03:10:00|8792.2|8790.7|8792.6|8791.1|8793.2|8791.7|8791.8|8790.3|51
1733714100000|2024-12-09 03:15:00|8792.7|8791.2|8792.5|8791|8792.9|8791.4|8791.8|8790.3|91
1733714400000|2024-12-09 03:20:00|8792.6|8791.1|8793.9|8792.4|8794|8792.5|8792.5|8791|66
1733714700000|2024-12-09 03:25:00|8793.8|8792.3|8796.4|8794.9|8796.9|8795.4|8793.8|8792.3|106
1733715000000|2024-12-09 03:30:00|8796.2|8794.7|8796.2|8794.7|8796.5|8795|8795|8793.5|73
1733715300000|2024-12-09 03:35:00|8796.3|8794.8|8797.5|8796|8797.8|8796.3|8796.3|8794.8|65
1733715600000|2024-12-09 03:40:00|8797.7|8796.2|8798.3|8796.8|8799.4|8797.9|8797.3|8795.8|58
1733715900000|2024-12-09 03:45:00|8798.4|8796.9|8798.9|8797.4|8799.7|8798.2|8798.4|8796.9|91
1733716200000|2024-12-09 03:50:00|8799|8797.5|8800|8798.5|8800.2|8798.7|8798.8|8797.3|62
1733716500000|2024-12-09 03:55:00|8800.1|8798.6|8802|8800.5|8802.3|8800.8|8799.6|8797.6|113
1733716800000|2024-12-09 04:00:00|8802.1|8800.6|8802.3|8800.8|8802.8|8801|8801|8799.5|65
1733717100000|2024-12-09 04:05:00|8802.2|8800.7|8801.8|8800.3|8802.8|8800.9|8801.3|8799.8|77
1733717400000|2024-12-09 04:10:00|8801.9|8800.4|8800.1|8798.6|8802.2|8800.7|8799.9|8798.4|83
1733717700000|2024-12-09 04:15:00|8800|8798.5|8800.6|8799.1|8801.2|8799.7|8800|8798.5|63
1733718000000|2024-12-09 04:20:00|8800.7|8799.2|8802.9|8801.4|8803|8801.5|8800|8798.5|55
1733718300000|2024-12-09 04:25:00|8802.8|8801.3|8804.8|8803.3|8805.3|8803.3|8802.8|8801.3|73
1733718600000|2024-12-09 04:30:00|8804.7|8803.2|8803.2|8801.7|8804.8|8803.3|8803.2|8801.7|82
1733718900000|2024-12-09 04:35:00|8803.1|8801.6|8802.8|8801.3|8803.6|8802.1|8802.4|8800.9|62
1733719200000|2024-12-09 04:40:00|8803.2|8801.7|8802.4|8800|8803.5|8802|8802|8800|65
1733719500000|2024-12-09 04:45:00|8802.5|8800.1|8801.6|8800.1|8802.8|8801.3|8801.1|8799.6|64
1733719800000|2024-12-09 04:50:00|8801.7|8800.2|8801.7|8800.2|8802.3|8800.8|8801|8799.2|63
1733720100000|2024-12-09 04:55:00|8802|8800.5|8802.9|8801.4|8802.9|8801.4|8802|8800.5|68
1733720400000|2024-12-09 05:00:00|8803|8801.5|8802.2|8800.7|8803.1|8801.6|8801.7|8800.2|89
1733720700000|2024-12-09 05:05:00|8802.3|8800.8|8801.6|8800.1|8802.4|8800.9|8801.3|8799.8|66
1733721000000|2024-12-09 05:10:00|8801.7|8800.2|8802.9|8801.4|8802.9|8801.4|8800.9|8799.4|67
1733721300000|2024-12-09 05:15:00|8802.8|8801.3|8802|8800.5|8802.8|8801.3|8801.6|8800.1|66
1733721600000|2024-12-09 05:20:00|8802.3|8800.8|8802.1|8800.6|8802.4|8800.9|8801.1|8799.6|54
1733721900000|2024-12-09 05:25:00|8802|8800.5|8802.1|8800.6|8802.3|8800.8|8801.6|8800.1|31
1733722200000|2024-12-09 05:30:00|8802.2|8800.7|8801.7|8800.2|8802.8|8801.3|8801|8799.5|61
1733722500000|2024-12-09 05:35:00|8801.8|8800.3|8801.6|8800.1|8801.9|8800.4|8801|8799.5|62
1733722800000|2024-12-09 05:40:00|8801.7|8800.2|8801.3|8799.8|8802|8800.3|8801.1|8799.1|94
1733723100000|2024-12-09 05:45:00|8801.4|8799.9|8801.6|8800.1|8801.9|8800.4|8801.2|8799.4|63
1733723400000|2024-12-09 05:50:00|8801.5|8800|8803.3|8801.8|8803.5|8802|8801.1|8799.6|68
1733723700000|2024-12-09 05:55:00|8803.4|8801.9|8802.9|8800.5|8804.1|8802.5|8802.6|8800.5|87
1733724000000|2024-12-09 06:00:00|8802.8|8800.4|8800.4|8798.9|8803.1|8800.8|8800.3|8798.8|92
1733724300000|2024-12-09 06:05:00|8800.5|8799|8799.7|8798.2|8800.6|8799.1|8799.2|8797.7|55
1733724600000|2024-12-09 06:10:00|8799.9|8798.4|8800.7|8799.2|8801|8799.5|8799.7|8798.2|84
1733724900000|2024-12-09 06:15:00|8800.8|8799.3|8802.8|8801.3|8803.1|8801.6|8800.8|8799.3|88
1733725200000|2024-12-09 06:20:00|8802.9|8801.4|8802|8800.5|8803.3|8801.8|8801.3|8799.8|90
1733725500000|2024-12-09 06:25:00|8802.1|8800.6|8801.3|8799.8|8802.1|8800.6|8800.2|8798.7|79
1733725800000|2024-12-09 06:30:00|8801.2|8799.7|8799.8|8798.3|8801.3|8799.8|8799.8|8798.3|88
1733726100000|2024-12-09 06:35:00|8799.6|8798.1|8798.1|8796.6|8800.2|8798.7|8797.7|8796.2|77
1733726400000|2024-12-09 06:40:00|8798.2|8796.7|8801.1|8799.6|8801.3|8799.8|8798.2|8796.7|71
1733726700000|2024-12-09 06:45:00|8801.2|8799.7|8801.2|8799.7|8802|8800.2|8800.7|8799.2|78
1733727000000|2024-12-09 06:50:00|8801.1|8799.6|8801.4|8799.9|8801.8|8800.3|8800.2|8798.7|82
1733727300000|2024-12-09 06:55:00|8801.5|8800|8801.2|8799.7|8801.8|8800.3|8800.5|8799|79
1733727600000|2024-12-09 07:00:00|8801.1|8799.6|8797.8|8796.3|8801.1|8799.6|8797.3|8795.8|148
1733727900000|2024-12-09 07:05:00|8797.7|8796.2|8799|8797.5|8799|8797.5|8796.1|8794.6|103
1733728200000|2024-12-09 07:10:00|8799.1|8797.6|8797.4|8795.9|8799.6|8798.1|8797|8795.5|114
1733728500000|2024-12-09 07:15:00|8797.3|8795.8|8798.4|8796.9|8798.8|8797.3|8797.1|8795.6|75
1733728800000|2024-12-09 07:20:00|8798.5|8797|8800.3|8798.8|8800.7|8799.2|8797.5|8796|168
1733729100000|2024-12-09 07:25:00|8800.4|8798.9|8796.5|8795|8800.4|8798.9|8796.3|8794.6|239
1733729400000|2024-12-09 07:30:00|8796.6|8795.1|8794.4|8792.9|8796.6|8795.1|8794.1|8792.6|176
1733729700000|2024-12-09 07:35:00|8794.7|8793.2|8796|8794.5|8797.2|8795.7|8794.2|8792.7|206
1733730000000|2024-12-09 07:40:00|8795.9|8794.4|8799|8797.5|8799.7|8798.2|8795.5|8794|231
1733730300000|2024-12-09 07:45:00|8798.9|8797.4|8795.2|8793.7|8799.7|8798.2|8795|8793.5|202
1733730600000|2024-12-09 07:50:00|8795.3|8793.8|8794.7|8793.2|8797.4|8795.9|8794.5|8793|186
1733730900000|2024-12-09 07:55:00|8794.8|8793.3|8791.4|8789|8794.8|8793.3|8790.3|8788.8|252
1733731200000|2024-12-09 08:00:00|8791.3|8788.9|8793.4|8791.9|8793.9|8792.4|8790.2|8788.7|215
1733731500000|2024-12-09 08:05:00|8793.5|8792|8796.2|8794.7|8797|8795.5|8793.5|8792|234
1733731800000|2024-12-09 08:10:00|8796.1|8794.6|8798.1|8796.6|8799.2|8797.7|8796|8794.5|241
1733732100000|2024-12-09 08:15:00|8798|8796.5|8797.6|8796.1|8799.9|8798.4|8795.6|8794.1|243
1733732400000|2024-12-09 08:20:00|8797.4|8795.9|8797.7|8796.2|8799.8|8798.3|8796.8|8795.3|221
1733732700000|2024-12-09 08:25:00|8797.8|8796.3|8797.4|8795.9|8798|8796.5|8796.1|8794.6|177
1733733000000|2024-12-09 08:30:00|8797.5|8796|8800.5|8799|8801|8799.5|8797.2|8795.7|229
1733733300000|2024-12-09 08:35:00|8800.4|8798.9|8800.1|8798.6|8802.4|8800.9|8798.9|8797.4|168
1733733600000|2024-12-09 08:40:00|8800.2|8798.7|8798.3|8796.8|8800.3|8798.8|8797.5|8796|164
1733733900000|2024-12-09 08:45:00|8798.4|8796.9|8796.6|8795.1|8798.4|8796.9|8796.6|8795.1|127
1733734200000|2024-12-09 08:50:00|8796.5|8795|8795.5|8794|8797.9|8796.4|8795.3|8793.8|161
1733734500000|2024-12-09 08:55:00|8795.6|8794.1|8798.1|8796.6|8799.5|8798|8795.6|8794.1|183
1733734800000|2024-12-09 09:00:00|8798|8796.5|8795.8|8794.3|8798|8796.5|8795.6|8794.1|163
1733735100000|2024-12-09 09:05:00|8795.7|8794.2|8796.4|8794.9|8797.1|8795.6|8794.4|8792.9|122
1733735400000|2024-12-09 09:10:00|8796.3|8794.8|8797.6|8796.1|8798.1|8796.6|8796.1|8794.6|123
1733735700000|2024-12-09 09:15:00|8797.5|8796|8797.3|8795.8|8798.7|8797.2|8796.5|8795|110
1733736000000|2024-12-09 09:20:00|8797.2|8795.7|8794.1|8792.6|8798.3|8796.8|8794.1|8792.6|115
1733736300000|2024-12-09 09:25:00|8794.3|8792.8|8794|8792.5|8794.3|8792.8|8792.1|8790.6|135
1733736600000|2024-12-09 09:30:00|8794.2|8792.7|8794.6|8793.1|8795.2|8793.7|8793.2|8791.7|122
1733736900000|2024-12-09 09:35:00|8794.4|8792.9|8796.7|8795.2|8797.1|8795.6|8794.3|8792.8|115
1733737200000|2024-12-09 09:40:00|8796.8|8795.3|8800.5|8799|8800.5|8799|8796.8|8795.3|125
1733737500000|2024-12-09 09:45:00|8800.6|8799.1|8799.7|8798.2|8802|8800.5|8799.3|8797.8|125
1733737800000|2024-12-09 09:50:00|8799.6|8798.1|8798.4|8796.9|8799.6|8798.1|8797.5|8796|103
1733738100000|2024-12-09 09:55:00|8798.3|8796.8|8797.7|8796.2|8798.5|8797|8797.3|8795.8|81
1733738400000|2024-12-09 10:00:00|8797.1|8795.6|8796.2|8794.7|8797.1|8795.6|8795|8793.5|111
1733738700000|2024-12-09 10:05:00|8796.1|8794.6|8791.5|8790|8796.2|8794.7|8790.2|8788.7|160
1733739000000|2024-12-09 10:10:00|8791.4|8789.9|8791.7|8789.3|8792.7|8790.9|8791|8789.3|148
1733739300000|2024-12-09 10:15:00|8791.8|8789.4|8789.4|8787.9|8792|8789.7|8786.4|8784.9|165
1733739600000|2024-12-09 10:20:00|8789.3|8787.8|8788.5|8787|8789.9|8788.4|8787.8|8786.3|117
1733739900000|2024-12-09 10:25:00|8788.4|8786.9|8789.5|8788|8790.2|8788.7|8788.4|8786.9|132
1733740200000|2024-12-09 10:30:00|8789.6|8788.1|8790.5|8789|8791.4|8789.9|8789.2|8787.7|140
1733740500000|2024-12-09 10:35:00|8790.6|8789.1|8789.1|8787.6|8791.5|8790|8789.1|8787.6|95
1733740800000|2024-12-09 10:40:00|8789.2|8787.7|8788.9|8787.4|8789.3|8787.8|8788|8786.5|81
1733741100000|2024-12-09 10:45:00|8789|8787.5|8788.5|8787|8789|8787.5|8787.3|8785.8|102
1733741400000|2024-12-09 10:50:00|8788.2|8786.7|8788.6|8787.1|8789|8787.5|8787.8|8786.3|85
1733741700000|2024-12-09 10:55:00|8788.5|8787|8788.7|8787.2|8789.8|8788.3|8787.7|8786.2|115
1733742000000|2024-12-09 11:00:00|8788.8|8787.3|8786.4|8784.9|8789|8787.5|8786.4|8784.9|112
1733742300000|2024-12-09 11:05:00|8786.5|8785|8786.5|8785|8787.8|8786.3|8786.4|8784.9|89
1733742600000|2024-12-09 11:10:00|8786.9|8785.4|8783.8|8782.3|8786.9|8785.4|8783.7|8782.2|68
1733742900000|2024-12-09 11:15:00|8783.7|8782.2|8783.9|8782.4|8783.9|8782.4|8782.7|8781.2|51
1733743200000|2024-12-09 11:20:00|8784|8782.5|8786.6|8785.1|8787|8785.5|8783.8|8782.3|83
1733743500000|2024-12-09 11:25:00|8786.7|8785.2|8786.9|8785.4|8787.6|8786.1|8786.1|8784.6|66
1733743800000|2024-12-09 11:30:00|8786.8|8785.3|8786.9|8785.4|8787.9|8786.4|8786.5|8785|94
1733744100000|2024-12-09 11:35:00|8787.2|8785.7|8787.7|8786.2|8788.1|8786.6|8786.9|8785.4|81
1733744400000|2024-12-09 11:40:00|8787.8|8786.3|8788|8786.5|8788.9|8787.4|8787.3|8785.8|82
1733744700000|2024-12-09 11:45:00|8788.1|8786.6|8789.1|8787.6|8789.7|8788.2|8787.8|8786.3|94
1733745000000|2024-12-09 11:50:00|8789.2|8787.7|8789.4|8787.9|8790.3|8788.8|8788.9|8787.4|109
1733745300000|2024-12-09 11:55:00|8789.3|8787.8|8792|8790.5|8792.4|8790.9|8789.3|8787.8|144
1733745600000|2024-12-09 12:00:00|8792.2|8790.7|8789.9|8788.4|8792.4|8790.9|8789.3|8787.8|132
1733745900000|2024-12-09 12:05:00|8790|8788.5|8792.4|8790.9|8792.4|8790.9|8789.7|8788.2|109
1733746200000|2024-12-09 12:10:00|8792.3|8790.8|8791.1|8789.6|8793.1|8791.6|8791|8789.5|111
1733746500000|2024-12-09 12:15:00|8791.2|8789.7|8791.9|8790.4|8792.5|8791|8791.1|8789.6|101
1733746800000|2024-12-09 12:20:00|8792|8790.5|8791.5|8790|8792.4|8790.9|8791.3|8789.8|66
1733747100000|2024-12-09 12:25:00|8791.4|8789.9|8791.4|8789.9|8791.9|8790.4|8790.5|8789|104
1733747400000|2024-12-09 12:30:00|8791.3|8789.8|8791.5|8790|8791.7|8790.2|8790.2|8788.7|78
1733747700000|2024-12-09 12:35:00|8791.6|8790.1|8792.8|8791.3|8793.6|8792.1|8791.6|8790.1|93
1733748000000|2024-12-09 12:40:00|8792.7|8791.2|8793.2|8791.7|8794.2|8792.7|8792.2|8790.7|99
1733748300000|2024-12-09 12:45:00|8793.3|8791.8|8796.2|8794.7|8796.6|8795.1|8793.2|8791.7|137
1733748600000|2024-12-09 12:50:00|8796.3|8794.8|8798|8796.5|8798.5|8797|8796.1|8794.6|139
1733748900000|2024-12-09 12:55:00|8798.1|8796.6|8796.3|8794.8|8798.1|8796.6|8794.4|8792.9|266
1733749200000|2024-12-09 13:00:00|8796.4|8794.9|8794.8|8793.3|8798.4|8796.9|8794.8|8793.3|269
1733749500000|2024-12-09 13:05:00|8794.6|8793.1|8796|8794.5|8796.2|8794.7|8793.9|8792.4|150
1733749800000|2024-12-09 13:10:00|8795.9|8794.4|8798.2|8796.7|8799.2|8797.7|8795.9|8794.4|191
1733750100000|2024-12-09 13:15:00|8798.3|8796.8|8796.4|8794.9|8799.1|8797.6|8796.2|8794.7|167
1733750400000|2024-12-09 13:20:00|8796.2|8794.7|8795.6|8794.1|8799.7|8798.2|8795.5|8794|257
1733750700000|2024-12-09 13:25:00|8795.3|8793.8|8791.3|8789.8|8795.8|8794.3|8790.2|8788.7|212
1733751000000|2024-12-09 13:30:00|8791.2|8789.7|8787.4|8785.9|8791.3|8789.8|8787.1|8785.6|204
1733751300000|2024-12-09 13:35:00|8787.3|8785.8|8789.5|8788|8790.1|8788.6|8786.3|8784.8|220
1733751600000|2024-12-09 13:40:00|8789.4|8787.9|8787.3|8785.8|8789.4|8787.9|8785.8|8784.3|182
1733751900000|2024-12-09 13:45:00|8787.2|8785.7|8786|8784.5|8788.7|8787.2|8785.2|8783.7|170
1733752200000|2024-12-09 13:50:00|8786.1|8784.6|8787.7|8786.2|8788|8786.5|8785.9|8784.4|198
1733752500000|2024-12-09 13:55:00|8787.6|8786.1|8786.2|8784.7|8788|8786.5|8785.3|8783.8|250
1733752800000|2024-12-09 14:00:00|8786.1|8784.6|8783.7|8782.2|8786.3|8784.8|8782.3|8780.8|188
1733753100000|2024-12-09 14:05:00|8783.5|8782|8790.9|8789.4|8791.2|8789.7|8783.5|8782|227
1733753400000|2024-12-09 14:10:00|8791|8789.5|8790.8|8789.3|8793.1|8791.6|8789.7|8788.2|165
1733753700000|2024-12-09 14:15:00|8790.7|8789.2|8788.5|8787|8791.8|8790.3|8788|8786.5|220
1733754000000|2024-12-09 14:20:00|8788.4|8786.9|8785.8|8784.3|8788.5|8787|8785.6|8784.1|171
1733754300000|2024-12-09 14:25:00|8785.7|8784.2|8784.4|8782.9|8785.7|8784.2|8782.2|8780.7|205
1733754600000|2024-12-09 14:30:00|8784.5|8783|8786.6|8785.1|8787|8785.5|8783|8781.5|290
1733754900000|2024-12-09 14:35:00|8786.5|8785|8786.6|8785.1|8787.4|8785.9|8783.2|8781.7|308
1733755200000|2024-12-09 14:40:00|8786.4|8784.9|8790.8|8789.3|8792|8790.5|8784.2|8782.7|246
1733755500000|2024-12-09 14:45:00|8790.7|8789.2|8789.5|8788|8792.9|8791.4|8787|8785.5|264
1733755800000|2024-12-09 14:50:00|8789.4|8787.9|8785.9|8784.4|8790.8|8789.3|8784.5|8783|247
1733756100000|2024-12-09 14:55:00|8785.8|8784.3|8785.1|8783.6|8786|8784.5|8783.7|8782.2|271
1733756400000|2024-12-09 15:00:00|8785.4|8783.9|8783.5|8782|8787.8|8786.3|8783.5|8782|285
1733756700000|2024-12-09 15:05:00|8783.6|8782.1|8783.4|8781.9|8785.3|8783.8|8781.1|8778.9|302
1733757000000|2024-12-09 15:10:00|8783.5|8782|8784.2|8782.7|8785.4|8783.9|8781.9|8780.4|246
1733757300000|2024-12-09 15:15:00|8784.1|8782.6|8782.7|8781.2|8784.4|8782.9|8780.3|8778.8|213
1733757600000|2024-12-09 15:20:00|8782.5|8781|8782.3|8780.8|8783.2|8781.6|8780.1|8778.6|217
1733757900000|2024-12-09 15:25:00|8782.4|8780.9|8783.3|8781.8|8784.7|8782.6|8781.7|8779.9|253
1733758200000|2024-12-09 15:30:00|8783.2|8781.7|8782.4|8780.9|8783.3|8781.8|8781|8779.5|264
1733758500000|2024-12-09 15:35:00|8782.3|8780.8|8778.8|8777.3|8782.4|8780.9|8778.5|8777|237
1733758800000|2024-12-09 15:40:00|8778.7|8777.2|8775.5|8774|8778.7|8777.2|8774.5|8773|240
1733759100000|2024-12-09 15:45:00|8775.6|8774.1|8773.9|8772.4|8777|8775.5|8773.6|8772.1|225
1733759400000|2024-12-09 15:50:00|8773.8|8772.3|8767.4|8765.9|8773.8|8772.3|8766.6|8765.1|209
1733759700000|2024-12-09 15:55:00|8766.8|8765.3|8763.7|8762.2|8766.9|8765.4|8761.8|8760.3|356
1733760000000|2024-12-09 16:00:00|8763.9|8762.4|8761.1|8759.6|8764.5|8762.5|8759.8|8758.3|343
1733760300000|2024-12-09 16:05:00|8761|8759.5|8760.9|8759.4|8762.9|8761.4|8760.5|8759|248
1733760600000|2024-12-09 16:10:00|8761|8759.5|8763.9|8762.4|8764|8762.5|8759.6|8758.1|179
1733760900000|2024-12-09 16:15:00|8764|8762.5|8765.9|8763.5|8766.2|8764.7|8763.6|8762.1|215
1733761200000|2024-12-09 16:20:00|8766|8763.6|8770|8768.5|8770|8768.5|8765.9|8763.5|158
1733761500000|2024-12-09 16:25:00|8770.3|8768.8|8769.4|8767.9|8771.8|8770.2|8768.9|8767.4|210
1733761800000|2024-12-09 16:30:00|8769.5|8768|8772.3|8770.8|8772.3|8770.8|8767.5|8766|191
1733762100000|2024-12-09 16:35:00|8772.4|8770.9|8774.3|8772.8|8774.3|8772.8|8771.6|8770.1|124
1733762400000|2024-12-09 16:40:00|8774.5|8773|8775.9|8774.4|8775.9|8774.4|8773.9|8772.4|134
1733762700000|2024-12-09 16:45:00|8776|8774.5|8774.4|8772.9|8776.5|8775|8774|8772.5|133
1733763000000|2024-12-09 16:50:00|8774.3|8772.8|8777.8|8776.3|8777.8|8776.3|8774.1|8772.6|158
1733763300000|2024-12-09 16:55:00|8778|8776.5|8775.2|8773.7|8778.2|8776.7|8775.1|8773.6|151
1733763600000|2024-12-09 17:00:00|8775.1|8773.6|8776.1|8774.6|8776.6|8775.1|8773.4|8771.9|186
1733763900000|2024-12-09 17:05:00|8776|8774.5|8778.5|8777|8779.3|8777.8|8776|8774.5|147
1733764200000|2024-12-09 17:10:00|8778.3|8776.8|8778.2|8776.7|8779|8777.5|8777.5|8776|146
1733764500000|2024-12-09 17:15:00|8778.3|8776.8|8777.6|8776.1|8779.1|8777.6|8777.3|8775.8|135
1733764800000|2024-12-09 17:20:00|8777.5|8776|8778|8776.5|8778.5|8777|8777.1|8775.6|126
1733765100000|2024-12-09 17:25:00|8777.9|8776.4|8780.6|8779.1|8780.8|8779.3|8777.8|8776.3|102
1733765400000|2024-12-09 17:30:00|8780.7|8779.2|8781.7|8780.2|8782|8780.5|8780.7|8779.2|108
1733765700000|2024-12-09 17:35:00|8781.5|8780|8781.1|8779.6|8782.6|8781.1|8780.5|8779|85
1733766000000|2024-12-09 17:40:00|8781.2|8779.7|8782.1|8780.6|8782.5|8781|8780.5|8779|72
1733766300000|2024-12-09 17:45:00|8782|8780.5|8780.4|8778.9|8782|8780.5|8779.2|8777.7|91
1733766600000|2024-12-09 17:50:00|8780.3|8778.8|8780.7|8779.2|8781.8|8780.3|8779.8|8778.3|115
1733766900000|2024-12-09 17:55:00|8780.6|8779.1|8783.9|8782.4|8784.2|8782.7|8780.5|8779|120
1733767200000|2024-12-09 18:00:00|8784.1|8782.6|8783|8781.5|8784.9|8783.4|8782.9|8781.4|140
1733767500000|2024-12-09 18:05:00|8783.2|8781.7|8782.9|8781.4|8783.2|8781.7|8782.1|8780.5|70
1733767800000|2024-12-09 18:10:00|8783|8781.5|8785.3|8783.8|8785.3|8783.8|8782.3|8780.8|111
1733768100000|2024-12-09 18:15:00|8785.2|8783.7|8784|8782.5|8785.5|8784|8783.4|8781.9|76
1733768400000|2024-12-09 18:20:00|8783.9|8782.4|8783.2|8781.7|8783.9|8782.4|8782.3|8780.8|71
1733768700000|2024-12-09 18:25:00|8782.9|8781.4|8784.6|8783.1|8784.7|8783.2|8782.9|8781.4|56
1733769000000|2024-12-09 18:30:00|8784.7|8783.2|8783.9|8782.4|8785.4|8783.9|8783.6|8782.1|82
1733769300000|2024-12-09 18:35:00|8784|8782.5|8784.7|8783.2|8785.1|8783.6|8783.6|8782.1|73
1733769600000|2024-12-09 18:40:00|8784.6|8783.1|8784.9|8783.4|8785.5|8784|8784.5|8783|83
1733769900000|2024-12-09 18:45:00|8785|8783.5|8783.7|8782.2|8785.1|8783.6|8783.4|8781.9|69
1733770200000|2024-12-09 18:50:00|8783.5|8782|8782.4|8780.9|8783.5|8782|8781.7|8780.2|84
1733770500000|2024-12-09 18:55:00|8782.5|8781|8782.4|8780.9|8782.8|8781.3|8781.2|8779.7|143
1733770800000|2024-12-09 19:00:00|8782.5|8781|8783|8781.5|8783.6|8782.1|8781.6|8780.1|130
1733771100000|2024-12-09 19:05:00|8783.1|8781.6|8783.1|8781.6|8783.6|8782.1|8782.4|8780.9|113
1733771400000|2024-12-09 19:10:00|8783|8781.5|8784.2|8782.7|8784.8|8783.3|8782.5|8781|125
1733771700000|2024-12-09 19:15:00|8784.3|8782.8|8785.4|8783.9|8785.8|8784.3|8784.2|8782.7|43
1733772000000|2024-12-09 19:20:00|8785.5|8784|8787.6|8786.1|8787.9|8786.4|8785.4|8783.9|74
1733772300000|2024-12-09 19:25:00|8787.4|8785.9|8788.4|8786.9|8788.6|8787.1|8786.8|8785.3|67
1733772600000|2024-12-09 19:30:00|8788.3|8786.8|8786.5|8785|8788.4|8786.9|8786|8784.5|82
1733772900000|2024-12-09 19:35:00|8786.4|8784.9|8785.9|8784.4|8786.9|8785.4|8785.2|8783.7|75
1733773200000|2024-12-09 19:40:00|8785.8|8784.3|8785.5|8784|8786.4|8784.9|8785.1|8783.6|104
1733773500000|2024-12-09 19:45:00|8785.6|8784.1|8787.3|8785.8|8787.7|8786.2|8785.6|8784.1|113
1733773800000|2024-12-09 19:50:00|8787.4|8785.9|8789.6|8788.1|8791.1|8789.6|8787.2|8785.7|121
1733774100000|2024-12-09 19:55:00|8789.8|8788.3|8788|8786.5|8790|8788.5|8788|8786.5|112
1733774400000|2024-12-09 20:00:00|8787.9|8786.4|8789.8|8788.3|8789.8|8788.3|8787.2|8785.7|136
1733774700000|2024-12-09 20:05:00|8789.7|8788.2|8789.4|8787.9|8790.2|8788.7|8789.4|8787.9|65
1733775000000|2024-12-09 20:10:00|8789.3|8787.8|8789.4|8787.9|8790|8788.5|8788.8|8787.3|73
1733775300000|2024-12-09 20:15:00|8789.5|8788|8791|8789.5|8791.1|8789.6|8789.4|8787.9|71
1733775600000|2024-12-09 20:20:00|8791.1|8789.6|8792.1|8790.6|8792.2|8790.7|8790.7|8789.2|87
1733775900000|2024-12-09 20:25:00|8792.2|8790.7|8793.6|8792.1|8793.8|8792.3|8792.1|8790.6|80
1733776200000|2024-12-09 20:30:00|8793.5|8792|8792.8|8791.3|8793.6|8792.1|8792.5|8791|85
1733776500000|2024-12-09 20:35:00|8793|8791.5|8790.4|8788.9|8793.1|8791.6|8790.2|8788.7|82
1733776800000|2024-12-09 20:40:00|8790.3|8788.8|8790.2|8788.7|8791.1|8789.6|8790|8788.5|88
1733777100000|2024-12-09 20:45:00|8790|8788.5|8789.9|8788.4|8791|8789.5|8789.4|8787.9|66
1733777400000|2024-12-09 20:50:00|8790|8788.5|8789.3|8787.8|8790.7|8789.2|8789.2|8787.3|89
1733777700000|2024-12-09 20:55:00|8789.2|8787.7|8789.2|8787.7|8789.7|8787.9|8788.1|8786.6|161
1733778000000|2024-12-09 21:00:00|8789|8787.5|8786.8|8785.3|8789|8787.5|8786.2|8784.7|103
1733778300000|2024-12-09 21:05:00|8786.6|8785.1|8788|8786.5|8788.1|8786.6|8786.5|8785|71
1733778600000|2024-12-09 21:10:00|8788.1|8786.6|8788.1|8786.6|8788.1|8786.6|8787.3|8785.8|106
1733778900000|2024-12-09 21:15:00|8788.2|8786.7|8789.7|8788.2|8789.8|8788.3|8788.1|8786.6|69
1733779200000|2024-12-09 21:20:00|8790|8788.5|8790|8788.5|8790.5|8789|8789.5|8788|41
1733779500000|2024-12-09 21:25:00|8789.9|8788.4|8788.2|8786.7|8790.1|8788.4|8787.9|8786.4|61
1733779800000|2024-12-09 21:30:00|8788.1|8786.6|8788.6|8787.1|8788.6|8787.1|8788|8786.5|50
1733780100000|2024-12-09 21:35:00|8788.5|8787|8789.1|8786.7|8789.4|8787.9|8788.4|8786.5|127
1733780400000|2024-12-09 21:40:00|8788.9|8786.5|8789|8786.6|8789.1|8787|8788.5|8786.2|69
1733780700000|2024-12-09 21:45:00|8789.1|8786.7|8788.9|8786.5|8789.3|8786.9|8788.8|8786.4|44
1733781000000|2024-12-09 21:50:00|8789.2|8786.4|8788|8785.6|8789.2|8786.8|8788|8785.6|55
1733781300000|2024-12-09 21:55:00|8788.8|8784.9|8791.2|8785.1|8791.3|8786.3|8788.7|8784.8|139
1733781600000|2024-12-09 22:00:00|8790|8783.5|8789.7|8783.2|8790|8783.5|8789.2|8782.7|4
1733781900000|2024-12-09 22:05:00|8788.9|8782.4|8788.1|8781.6|8788.9|8782.4|8786.5|8780|12
1733782200000|2024-12-09 22:10:00|8788.4|8781.9|8789.4|8782.9|8790.5|8784|8786.8|8780.3|35
1733782500000|2024-12-09 22:15:00|8789.3|8782.8|8789.2|8782.7|8789.3|8782.8|8789.1|8782.6|12
1733782800000|2024-12-09 22:20:00|8789.3|8782.8|8789.6|8783.1|8789.8|8783.3|8789.1|8782.6|28
1733783100000|2024-12-09 22:25:00|8789.7|8783.2|8788|8781.5|8789.8|8783.3|8788|8781.5|31
1733783400000|2024-12-09 22:30:00|8788.2|8781.7|8788.9|8782.4|8789.5|8783|8786.9|8780.4|44
1733783700000|2024-12-09 22:35:00|8788.8|8782.3|8789.1|8782.6|8789.7|8783.2|8788.7|8782.2|74
1733784000000|2024-12-09 22:40:00|8789|8782.5|8789.3|8782.8|8789.5|8783|8788.9|8782.4|70
1733784300000|2024-12-09 22:45:00|8789.4|8782.9|8789.3|8782.8|8789.7|8783.2|8788.6|8782.1|85
1733784600000|2024-12-09 22:50:00|8789.4|8782.9|8788.8|8782.3|8789.4|8782.9|8788.3|8781.8|118
1733784900000|2024-12-09 22:55:00|8788.9|8782.4|8788.6|8782.1|8789.8|8783.3|8788.3|8781.8|118
1733785200000|2024-12-09 23:00:00|8789.2|8782.7|8789.2|8785.3|8790.5|8785.4|8785.5|8779|92
1733785500000|2024-12-09 23:05:00|8788.5|8786.1|8788|8785.6|8788.6|8786.2|8788|8785.6|37
1733785800000|2024-12-09 23:10:00|8788.1|8785.7|8788|8785.6|8788.9|8786.5|8787.8|8785.4|56
1733786100000|2024-12-09 23:15:00|8787.9|8785.5|8788.4|8786|8788.6|8786.2|8787.9|8785.5|39
1733786400000|2024-12-09 23:20:00|8788.5|8786.1|8788.8|8786.4|8788.8|8786.4|8788.4|8786|26
1733786700000|2024-12-09 23:25:00|8788.9|8786.5|8789.7|8787.3|8789.7|8787.3|8788.7|8786.3|38
1733787000000|2024-12-09 23:30:00|8789.6|8787.2|8788.9|8786.5|8789.9|8787.5|8788.7|8786.3|49
1733787300000|2024-12-09 23:35:00|8788.8|8786.4|8789.2|8786.8|8789.7|8787.3|8788.8|8786.4|35
1733787600000|2024-12-09 23:40:00|8789.1|8786.7|8788.1|8785.7|8789.3|8786.9|8787.4|8785|47
1733787900000|2024-12-09 23:45:00|8787.9|8785.5|8787|8785.5|8788|8786.1|8786.2|8784.5|64
1733788200000|2024-12-09 23:50:00|8787.1|8785.6|8787.9|8786.4|8788.1|8786.6|8787.1|8785.2|51
1733788500000|2024-12-09 23:55:00|8787.8|8786.3|8787|8785.5|8787.9|8786.3|8786.7|8785.2|57
1733788800000|2024-12-10 00:00:00|8786.9|8785.4|8789.4|8787.9|8789.4|8787.9|8786.7|8785.2|110
1733789100000|2024-12-10 00:05:00|8789.3|8787.8|8790.9|8788.5|8791.2|8789.1|8788.9|8787.4|82
1733789400000|2024-12-10 00:10:00|8791|8788.6|8789.2|8786.8|8791.2|8788.8|8789.2|8786.8|64
1733789700000|2024-12-10 00:15:00|8789.3|8786.9|8789.6|8787.2|8790.9|8788.6|8789.3|8786.9|76
1733790000000|2024-12-10 00:20:00|8789.9|8787.5|8788.1|8786.6|8790.1|8787.7|8787.9|8785.5|61
1733790300000|2024-12-10 00:25:00|8788|8786.5|8787.7|8786.2|8789.1|8787.2|8787.1|8785.6|80
1733790600000|2024-12-10 00:30:00|8787.6|8786.1|8787.5|8786|8788.1|8786.6|8787.1|8785.6|86
1733790900000|2024-12-10 00:35:00|8787.4|8785.9|8787.8|8786.3|8788.5|8786.6|8787|8784.6|95
1733791200000|2024-12-10 00:40:00|8787.7|8786.2|8787.7|8786.2|8788.2|8786.7|8787.4|8785.5|87
1733791500000|2024-12-10 00:45:00|8787.8|8786.3|8788.4|8786.9|8788.8|8787.3|8787.2|8785.7|74
1733791800000|2024-12-10 00:50:00|8788.3|8786.8|8790.8|8789.3|8791.5|8790|8788|8786.5|152
1733792100000|2024-12-10 00:55:00|8791|8789.5|8789.6|8788.1|8791.9|8790.4|8788.6|8787.1|118
1733792400000|2024-12-10 01:00:00|8789.5|8788|8792.2|8790.7|8793|8791.5|8789.5|8788|148
1733792700000|2024-12-10 01:05:00|8792.1|8790.6|8792.2|8790.7|8792.5|8791|8791.1|8789|115
1733793000000|2024-12-10 01:10:00|8792.1|8790.6|8791.5|8790|8792.3|8790.7|8790.7|8789|104
1733793300000|2024-12-10 01:15:00|8791.8|8790.3|8792.4|8790.9|8792.6|8791.1|8791.5|8789.6|144
1733793600000|2024-12-10 01:20:00|8792.5|8791|8792.4|8790.9|8792.7|8791.2|8791.1|8789.6|144
1733793900000|2024-12-10 01:25:00|8792.6|8791.1|8792.3|8790.8|8792.7|8791.2|8791.8|8790.3|126
1733794200000|2024-12-10 01:30:00|8792.4|8790.9|8791.4|8789.9|8792.5|8791|8790.7|8789.2|125
1733794500000|2024-12-10 01:35:00|8791.5|8790|8792|8790.5|8792.3|8790.8|8791.3|8789.8|128
1733794800000|2024-12-10 01:40:00|8791.9|8790.4|8791.1|8789.6|8792.4|8790.9|8790.5|8789|134
1733795100000|2024-12-10 01:45:00|8791.2|8789.7|8790.3|8788.8|8791.5|8790|8789.3|8787.8|93
1733795400000|2024-12-10 01:50:00|8790.1|8788.6|8788.1|8785.7|8790.1|8788.6|8787.3|8785|136
1733795700000|2024-12-10 01:55:00|8788.2|8785.8|8787.3|8785.8|8788.9|8787|8787|8785.5|149
1733796000000|2024-12-10 02:00:00|8787.2|8785.7|8783.7|8782.2|8787.2|8785.7|8783.3|8781.8|171
1733796300000|2024-12-10 02:05:00|8783.8|8782.3|8784|8782.5|8785|8783.5|8781.3|8779.8|168
1733796600000|2024-12-10 02:10:00|8784.3|8782.8|8785.4|8783|8785.9|8783.8|8783.4|8781.9|121
1733796900000|2024-12-10 02:15:00|8785.5|8783.1|8785|8783.5|8786.2|8784.1|8784.4|8782.1|95
1733797200000|2024-12-10 02:20:00|8785.5|8784|8786|8784.5|8786.2|8784.7|8785.1|8783.6|103
1733797500000|2024-12-10 02:25:00|8786.1|8784.6|8786.7|8785.2|8787.5|8786|8785.7|8784.2|137
1733797800000|2024-12-10 02:30:00|8786.9|8785.4|8787.6|8786.1|8787.8|8786.3|8785.9|8784.4|107
1733798100000|2024-12-10 02:35:00|8787.5|8786|8786.2|8784.7|8787.5|8786|8784.8|8783.3|93
1733798400000|2024-12-10 02:40:00|8786.3|8784.8|8783.8|8782.3|8786.6|8785.1|8783.8|8782.3|91
1733798700000|2024-12-10 02:45:00|8783.5|8782|8782.6|8781.1|8783.5|8782|8780.7|8779.2|127
1733799000000|2024-12-10 02:50:00|8782.7|8781.2|8784.6|8783.1|8785.4|8783.9|8782.5|8781|119
1733799300000|2024-12-10 02:55:00|8784.8|8783.3|8784.5|8783|8785.5|8784|8784.3|8782.8|103
1733799600000|2024-12-10 03:00:00|8784.2|8782.7|8786.4|8784.9|8786.6|8785.1|8783.7|8781.8|138
1733799900000|2024-12-10 03:05:00|8786.3|8784.8|8785.7|8784.2|8786.3|8784.8|8785.4|8783.9|76
1733800200000|2024-12-10 03:10:00|8785.8|8784.3|8786.1|8784.6|8786.4|8784.9|8784.9|8783.4|72
1733800500000|2024-12-10 03:15:00|8786|8784.5|8787.4|8785.9|8788|8786.5|8785.7|8784.2|94
1733800800000|2024-12-10 03:20:00|8787.2|8785.7|8786.3|8783.9|8787.6|8785.9|8785.4|8783|83
1733801100000|2024-12-10 03:25:00|8786.4|8784|8785.4|8783|8787.4|8785.4|8785.2|8782.8|70
1733801400000|2024-12-10 03:30:00|8784.9|8782.5|8785.1|8782.7|8787.9|8786|8784.8|8782.4|275
1733801700000|2024-12-10 03:35:00|8785.2|8782.8|8783.8|8781.4|8785.2|8782.8|8782.2|8779.8|139
1733802000000|2024-12-10 03:40:00|8783.7|8781.3|8782.3|8779.9|8784|8781.6|8781.7|8779.4|140
1733802300000|2024-12-10 03:45:00|8782.4|8780|8781.9|8779.5|8782.7|8780.3|8780.4|8778|110
1733802600000|2024-12-10 03:50:00|8781.8|8779.4|8783.2|8780.8|8783.2|8780.8|8780.5|8778.1|115
1733802900000|2024-12-10 03:55:00|8783.1|8780.7|8781|8779.5|8783.3|8781.2|8780.9|8779.2|112
1733803200000|2024-12-10 04:00:00|8780.9|8779.4|8779.5|8777.1|8781.3|8779.8|8778.9|8776.8|87
1733803500000|2024-12-10 04:05:00|8779.6|8777.2|8780|8778.5|8780.5|8779|8779.4|8777|72
1733803800000|2024-12-10 04:10:00|8780.2|8778.7|8780.6|8779.1|8781.5|8780|8779|8777.5|81
1733804100000|2024-12-10 04:15:00|8780.5|8779|8780.9|8779.4|8781|8779.5|8779.2|8777.7|67
1733804400000|2024-12-10 04:20:00|8780.8|8779.3|8779.6|8778.1|8780.8|8779.3|8779.2|8777.7|75
1733804700000|2024-12-10 04:25:00|8779.4|8777.9|8779.2|8777.7|8779.8|8778|8778.9|8777.3|60
1733805000000|2024-12-10 04:30:00|8779.1|8777.6|8777.6|8776.1|8779.2|8777.7|8776.6|8775.1|111
1733805300000|2024-12-10 04:35:00|8777.9|8776.4|8778.4|8776.9|8778.6|8777.1|8777.6|8776.1|72
1733805600000|2024-12-10 04:40:00|8778.3|8776.8|8778.6|8777.1|8779.9|8778.4|8778.3|8776.8|84
1733805900000|2024-12-10 04:45:00|8778.7|8777.2|8779.1|8777.6|8779.4|8777.9|8778|8776.5|81
1733806200000|2024-12-10 04:50:00|8779.2|8777.7|8779.2|8777.7|8779.4|8777.9|8778.7|8777.2|81
1733806500000|2024-12-10 04:55:00|8779.1|8777.6|8779.1|8777.6|8779.4|8777.9|8778.7|8777.2|48
1733806800000|2024-12-10 05:00:00|8779|8777.5|8778|8776.5|8779|8777.5|8777.6|8776.1|89
1733807100000|2024-12-10 05:05:00|8777.8|8776.3|8778.7|8777.2|8779.1|8777.6|8777.6|8776.1|68
1733807400000|2024-12-10 05:10:00|8778.8|8777.3|8780.1|8778.6|8780.4|8778.9|8778.4|8776.9|73
1733807700000|2024-12-10 05:15:00|8780|8778.5|8780|8778.5|8780.1|8778.6|8779|8777.3|83
1733808000000|2024-12-10 05:20:00|8780.1|8778.6|8780.2|8778.7|8780.4|8778.9|8779.4|8777.9|63
1733808300000|2024-12-10 05:25:00|8780.3|8778.8|8779.8|8778.3|8781.3|8779.8|8779.5|8778|66
1733808600000|2024-12-10 05:30:00|8779.7|8778.2|8778.3|8776.8|8779.8|8778.3|8778.2|8776.4|69
1733808900000|2024-12-10 05:35:00|8778.2|8776.7|8778.2|8776.7|8779.9|8778.4|8777.9|8776.4|87
1733809200000|2024-12-10 05:40:00|8778.3|8776.8|8777.8|8775.4|8778.5|8777|8777.5|8775.2|85
1733809500000|2024-12-10 05:45:00|8777.9|8775.5|8775|8773.5|8777.9|8775.5|8774.3|8772.8|88
1733809800000|2024-12-10 05:50:00|8774.9|8773.4|8773.6|8772.1|8775.5|8773.6|8773.2|8771.3|77
1733810100000|2024-12-10 05:55:00|8774|8771.6|8773.4|8771.9|8774.9|8773.2|8772.5|8770.5|148
1733810400000|2024-12-10 06:00:00|8773.3|8771.8|8773.5|8772|8773.9|8772.4|8773|8770.9|87
1733810700000|2024-12-10 06:05:00|8773.4|8771.9|8774.5|8773|8774.7|8773.2|8773.1|8771.6|112
1733811000000|2024-12-10 06:10:00|8774.4|8772.9|8773|8771.5|8774.9|8773.4|8772.8|8771.3|105
1733811300000|2024-12-10 06:15:00|8773.1|8771.6|8774|8772.5|8774.4|8772.6|8772.7|8771.2|122
1733811600000|2024-12-10 06:20:00|8773.9|8772.4|8773.6|8772.1|8774.8|8773.3|8773.3|8771.8|157
1733811900000|2024-12-10 06:25:00|8773.4|8771.9|8773.3|8771.8|8774.5|8773|8773.2|8771.7|196
1733812200000|2024-12-10 06:30:00|8773.2|8771.7|8772.2|8770.7|8774.5|8772.8|8771.9|8770.4|92
1733812500000|2024-12-10 06:35:00|8772.3|8770.8|8772.5|8771|8773.5|8772|8772|8770.5|108
1733812800000|2024-12-10 06:40:00|8772.8|8771.3|8775.6|8774.1|8776.5|8774.6|8772.7|8771.2|125
1733813100000|2024-12-10 06:45:00|8775.5|8774|8776.9|8775.4|8777.5|8775.4|8775.5|8774|101
1733813400000|2024-12-10 06:50:00|8776.8|8775.3|8775.1|8773.6|8777|8775.5|8774.5|8773|88
1733813700000|2024-12-10 06:55:00|8775.2|8773.7|8774.1|8772.6|8775.5|8774|8773.9|8772.4|104
1733814000000|2024-12-10 07:00:00|8774|8772.5|8775.9|8774.4|8775.9|8774.4|8772.8|8771.3|144
1733814300000|2024-12-10 07:05:00|8775.8|8774.3|8776.5|8775|8776.7|8775.2|8774.7|8773.2|132
1733814600000|2024-12-10 07:10:00|8776.6|8775.1|8778.2|8776.7|8778.6|8777.1|8776.6|8775.1|106
1733814900000|2024-12-10 07:15:00|8777.4|8775.9|8778.5|8777|8779.3|8777.8|8777.4|8775.9|122
1733815200000|2024-12-10 07:20:00|8778.7|8777.2|8778.2|8776.7|8781.7|8780.2|8778|8776.5|148
1733815500000|2024-12-10 07:25:00|8778.1|8776.6|8778.9|8777.4|8779.7|8778.2|8778|8776.5|126
1733815800000|2024-12-10 07:30:00|8779.1|8777.6|8782.2|8780.7|8782.7|8781.2|8777.9|8776.4|147
1733816100000|2024-12-10 07:35:00|8782.1|8780.6|8781.1|8779.6|8782.5|8781|8780.2|8778.7|110
1733816400000|2024-12-10 07:40:00|8781.4|8779.9|8781.7|8780.2|8782|8780.5|8779.5|8778|124
1733816700000|2024-12-10 07:45:00|8781.8|8780.3|8785|8783.5|8785.3|8783.8|8781.8|8780.3|121
1733817000000|2024-12-10 07:50:00|8784.9|8783.4|8787|8785.5|8787.6|8786.1|8784.9|8783.4|93
1733817300000|2024-12-10 07:55:00|8787.2|8785.7|8790.5|8789|8790.8|8789.3|8786.7|8785.2|196
1733817600000|2024-12-10 08:00:00|8790.4|8788.9|8793.8|8792.3|8794.2|8792.7|8788.6|8787.1|263
1733817900000|2024-12-10 08:05:00|8794|8792.5|8790.4|8788.9|8795.3|8793.8|8789.9|8788.3|225
1733818200000|2024-12-10 08:10:00|8790.3|8788.8|8794.9|8793.4|8795.7|8794.2|8790.3|8788.8|185
1733818500000|2024-12-10 08:15:00|8795.3|8793.8|8795.7|8794.2|8797.1|8795.6|8794.8|8793.3|170
1733818800000|2024-12-10 08:20:00|8795.6|8794.1|8793.5|8792|8795.6|8794.1|8792.6|8791.1|155
1733819100000|2024-12-10 08:25:00|8793.3|8791.8|8790.3|8788.8|8794|8792.5|8790.3|8788.8|143
1733819400000|2024-12-10 08:30:00|8790.2|8788.7|8792.6|8791.1|8794.4|8792.9|8789.6|8788.1|195
1733819700000|2024-12-10 08:35:00|8792.5|8791|8794|8792.5|8794.3|8792.8|8792.3|8790.8|169
1733820000000|2024-12-10 08:40:00|8794.1|8792.6|8794.3|8792.8|8795.4|8793.9|8793.3|8791.8|166
1733820300000|2024-12-10 08:45:00|8794.4|8792.9|8797.7|8796.2|8798.3|8796.8|8794.4|8792.9|158
1733820600000|2024-12-10 08:50:00|8797.8|8796.3|8799.6|8798.1|8800.1|8798.6|8797.6|8796.1|167
1733820900000|2024-12-10 08:55:00|8799.8|8798.3|8801.3|8799.8|8801.3|8799.8|8798.3|8796.8|158
1733821200000|2024-12-10 09:00:00|8801.4|8799.9|8803.3|8801.8|8804.8|8803.3|8801.4|8799.9|250
1733821500000|2024-12-10 09:05:00|8803.4|8801.9|8804.9|8803.4|8805.5|8804|8802.9|8801.4|166
1733821800000|2024-12-10 09:10:00|8805|8803.5|8804.7|8803.2|8805.1|8803.6|8802.4|8800.9|233
1733822100000|2024-12-10 09:15:00|8804.6|8803.1|8801.1|8799.6|8804.7|8803.2|8800.9|8799.4|156
1733822400000|2024-12-10 09:20:00|8801.2|8799.7|8801.6|8800.1|8802.9|8801.4|8800.1|8798.6|154
1733822700000|2024-12-10 09:25:00|8801.7|8800.2|8803.8|8802.3|8804.3|8802.8|8801.2|8799.7|166
1733823000000|2024-12-10 09:30:00|8803.9|8802.4|8803.4|8801.9|8804.4|8802.9|8801.7|8800.2|176
1733823300000|2024-12-10 09:35:00|8803.3|8801.8|8801.4|8799.9|8804.4|8802.9|8800.8|8799.3|142
1733823600000|2024-12-10 09:40:00|8801.6|8800.1|8802.8|8801.3|8803.6|8802.1|8801.3|8799.8|139
1733823900000|2024-12-10 09:45:00|8802.9|8801.4|8807.9|8806.4|8808.9|8807|8802.8|8801.3|157
1733824200000|2024-12-10 09:50:00|8807.8|8806.3|8806.1|8804.6|8808.6|8807.1|8805.3|8803.8|202
1733824500000|2024-12-10 09:55:00|8806.2|8804.7|8805.3|8803.8|8807.1|8805.6|8804.8|8803.3|137
1733824800000|2024-12-10 10:00:00|8805.4|8803.9|8800.4|8798.9|8805.6|8804.1|8800.4|8798.9|170
1733825100000|2024-12-10 10:05:00|8800.5|8799|8798.1|8796.6|8800.8|8799.3|8798|8796.5|152
1733825400000|2024-12-10 10:10:00|8798.2|8796.7|8797.8|8796.3|8798.3|8796.8|8795.6|8794.1|117
1733825700000|2024-12-10 10:15:00|8798|8796.5|8799.1|8797.6|8799.3|8797.8|8797.3|8795.8|162
1733826000000|2024-12-10 10:20:00|8799.5|8798|8799|8797.5|8800.3|8798.8|8798.5|8797|121
1733826300000|2024-12-10 10:25:00|8798.9|8797.4|8798.9|8797.4|8799|8797.5|8796.7|8795.2|120
1733826600000|2024-12-10 10:30:00|8798.7|8797.2|8797|8795.5|8799.4|8797.9|8796.8|8795.3|126
1733826900000|2024-12-10 10:35:00|8797.2|8795.7|8796.5|8795|8798.1|8796.6|8796.5|8795|135
1733827200000|2024-12-10 10:40:00|8796.7|8795.2|8800.9|8799.4|8800.9|8799.4|8796.3|8794.8|134
1733827500000|2024-12-10 10:45:00|8800.8|8799.3|8801.2|8799.7|8801.8|8800.3|8799.3|8797.8|149
1733827800000|2024-12-10 10:50:00|8801.1|8799.6|8801.9|8800.4|8802.6|8801.1|8800.1|8798.6|139
1733828100000|2024-12-10 10:55:00|8802.2|8800.7|8801.8|8800.3|8802.8|8801.3|8800.8|8799.3|133
1733828400000|2024-12-10 11:00:00|8801.9|8800.4|8804.1|8802.6|8804.1|8802.6|8801.6|8800.1|140
1733828700000|2024-12-10 11:05:00|8804.2|8802.7|8802.7|8801.2|8804.9|8803.4|8802|8800.5|133
1733829000000|2024-12-10 11:10:00|8802.8|8801.3|8800.8|8799.3|8803.5|8802|8800.8|8799.3|110
1733829300000|2024-12-10 11:15:00|8800.9|8799.4|8800.8|8799.3|8802.3|8800.8|8800.4|8798.9|130
1733829600000|2024-12-10 11:20:00|8800.7|8799.2|8800.5|8799|8802.4|8800.9|8799.2|8797.7|132
1733829900000|2024-12-10 11:25:00|8800.4|8798.9|8799.4|8797.9|8800.9|8799.4|8798.9|8797.4|105
1733830200000|2024-12-10 11:30:00|8799.3|8797.8|8800.2|8798.7|8800.9|8799.4|8799.3|8797.8|159
1733830500000|2024-12-10 11:35:00|8800.3|8798.8|8797.8|8796.3|8800.5|8799|8797.5|8796|124
1733830800000|2024-12-10 11:40:00|8797.7|8796.2|8796.6|8795.1|8798.2|8796.7|8796.6|8795.1|96
1733831100000|2024-12-10 11:45:00|8796.5|8795|8798.4|8796.9|8798.5|8797|8795.5|8794|70
1733831400000|2024-12-10 11:50:00|8798.3|8796.8|8798.5|8797|8799.3|8797.8|8796|8794.5|128
1733831700000|2024-12-10 11:55:00|8798.6|8797.1|8798.8|8797.3|8799.4|8797.9|8798.1|8796.6|115
1733832000000|2024-12-10 12:00:00|8798.9|8797.4|8800.1|8798.6|8800.6|8799.1|8798.4|8796.9|101
1733832300000|2024-12-10 12:05:00|8800|8798.5|8802.1|8800.6|8803.1|8801.6|8799.7|8798.2|175
1733832600000|2024-12-10 12:10:00|8801.7|8800.2|8798.4|8796.9|8801.9|8800.4|8797|8795.5|149
1733832900000|2024-12-10 12:15:00|8798.2|8796.7|8799.1|8797.6|8799.2|8797.7|8797.1|8795.6|133
1733833200000|2024-12-10 12:20:00|8799|8797.5|8799.6|8798.1|8799.8|8798.3|8797.1|8795.6|134
1733833500000|2024-12-10 12:25:00|8799.8|8798.3|8800|8798.5|8801.6|8800.1|8798.8|8797.3|193
1733833800000|2024-12-10 12:30:00|8799.9|8798.4|8801|8799.5|8801.6|8800.1|8799.9|8798.4|174
1733834100000|2024-12-10 12:35:00|8801.1|8799.6|8799.9|8798.4|8801.4|8799.9|8798.1|8796.6|169
1733834400000|2024-12-10 12:40:00|8799.7|8798.2|8801.5|8799.1|8801.6|8799.2|8798.5|8797|150
1733834700000|2024-12-10 12:45:00|8800.9|8799.4|8802.2|8799.8|8802.5|8800.3|8800.3|8798.8|149
1733835000000|2024-12-10 12:50:00|8801.7|8800.2|8802.1|8800.6|8802.7|8801.2|8801.1|8799.6|121
1733835300000|2024-12-10 12:55:00|8802|8800.5|8802.8|8801.3|8803.1|8801.6|8801.3|8799.8|154
1733835600000|2024-12-10 13:00:00|8802.7|8801.2|8803.3|8801.8|8805.2|8803.7|8802.2|8800.7|214
1733835900000|2024-12-10 13:05:00|8803.2|8801.7|8803.5|8802|8805|8803.5|8802.3|8800.8|192
1733836200000|2024-12-10 13:10:00|8803.4|8801.9|8805.3|8803.8|8805.4|8803.9|8802.5|8801|129
1733836500000|2024-12-10 13:15:00|8805.4|8803.9|8807.7|8806.2|8808.1|8806.6|8805.4|8803.9|143
1733836800000|2024-12-10 13:20:00|8807.8|8806.3|8803.5|8802|8808.1|8806.6|8803.3|8801.8|183
1733837100000|2024-12-10 13:25:00|8803.6|8802.1|8800.5|8799|8804.1|8802.6|8799.5|8798|212
1733837400000|2024-12-10 13:30:00|8800.4|8798.9|8797.1|8795.6|8800.4|8798.9|8796.1|8794.6|258
1733837700000|2024-12-10 13:35:00|8796.7|8795.2|8797.4|8795.9|8798.6|8797.1|8796.6|8795.1|199
1733838000000|2024-12-10 13:40:00|8797.8|8796.3|8797.8|8796.3|8798.2|8796.7|8795.5|8794|231
1733838300000|2024-12-10 13:45:00|8798|8796.5|8799.4|8797.9|8800.2|8798.7|8797.5|8796|223
1733838600000|2024-12-10 13:50:00|8799.3|8797.8|8799.6|8798.1|8801.1|8799.6|8798.3|8796.8|221
1733838900000|2024-12-10 13:55:00|8799.5|8798|8800|8798.5|8801|8799.5|8796.4|8794.9|262
1733839200000|2024-12-10 14:00:00|8799.6|8798.1|8796.7|8795.2|8800.1|8798.1|8796.1|8794.6|272
1733839500000|2024-12-10 14:05:00|8796.6|8795.1|8798.3|8796.8|8798.9|8797.4|8796.2|8794.7|203
1733839800000|2024-12-10 14:10:00|8798.2|8796.7|8798.6|8797.1|8800.3|8798.6|8798|8796.1|187
1733840100000|2024-12-10 14:15:00|8798.7|8797.2|8799.6|8798.1|8800.4|8798.9|8797.6|8796.1|226
1733840400000|2024-12-10 14:20:00|8799.5|8798|8802.5|8801|8802.8|8801.3|8799.5|8798|191
1733840700000|2024-12-10 14:25:00|8802.3|8800.8|8802.8|8801.3|8803.4|8801.9|8800.2|8798.7|159
1733841000000|2024-12-10 14:30:00|8803.2|8801.7|8801.3|8799.8|8803.6|8802.1|8799.7|8798.2|222
1733841300000|2024-12-10 14:35:00|8801.4|8799.9|8806.1|8804.6|8807.4|8805.9|8801.3|8799.8|306
1733841600000|2024-12-10 14:40:00|8805.9|8804.4|8805|8803.5|8807.2|8805.7|8803.6|8802.1|288
1733841900000|2024-12-10 14:45:00|8804.9|8803.4|8806.3|8804.8|8806.3|8804.8|8802.3|8800.8|266
1733842200000|2024-12-10 14:50:00|8806.2|8804.7|8810.5|8809|8812.2|8810.7|8805.9|8804.4|285
1733842500000|2024-12-10 14:55:00|8810.8|8809.3|8813.2|8811.7|8813.5|8811.7|8810.1|8808.6|249
1733842800000|2024-12-10 15:00:00|8813|8811.5|8819.5|8818|8819.5|8818|8810.6|8809.1|419
1733843100000|2024-12-10 15:05:00|8819.7|8818.2|8821.6|8820.1|8822.4|8820.9|8818.5|8817|341
1733843400000|2024-12-10 15:10:00|8821.5|8820|8823.4|8821.9|8824.3|8822.8|8820.4|8818.9|314
1733843700000|2024-12-10 15:15:00|8823.5|8822|8822.4|8820.9|8824.8|8823.3|8821.1|8819.6|300
1733844000000|2024-12-10 15:20:00|8822.3|8820.8|8826.9|8825.4|8827.2|8825.7|8822.2|8820.7|272
1733844300000|2024-12-10 15:25:00|8827|8825.5|8826.4|8824.9|8829.1|8827.6|8826|8824.5|298
1733844600000|2024-12-10 15:30:00|8826.6|8825.1|8826|8824.5|8828.6|8827.1|8824.7|8823.2|240
1733844900000|2024-12-10 15:35:00|8825.9|8824.4|8822.8|8821.3|8826|8824.5|8821.4|8819.9|250
1733845200000|2024-12-10 15:40:00|8822.9|8821.4|8825.1|8823.6|8826.3|8824.8|8822.6|8821.1|220
1733845500000|2024-12-10 15:45:00|8824.8|8823.3|8822.3|8820.8|8825.3|8823.8|8819.1|8817.6|295
1733845800000|2024-12-10 15:50:00|8821.9|8820.4|8827.2|8825.7|8827.9|8826.4|8821.8|8820.3|338
1733846100000|2024-12-10 15:55:00|8827.3|8825.8|8824.8|8823.3|8827.5|8826|8824|8822.5|304
1733846400000|2024-12-10 16:00:00|8824.4|8822.9|8823.8|8822.3|8824.5|8823|8821.9|8820.4|322
1733846700000|2024-12-10 16:05:00|8823.9|8822.4|8823.7|8822.2|8826.4|8824.9|8823.2|8821.7|246
1733847000000|2024-12-10 16:10:00|8823.8|8822.3|8822.1|8820.6|8823.9|8822.4|8821.1|8819.6|214
1733847300000|2024-12-10 16:15:00|8822.2|8820.7|8822.6|8821.1|8823.8|8822.3|8821.8|8820.3|179
1733847600000|2024-12-10 16:20:00|8822.5|8821|8821.2|8819.7|8822.5|8821|8819.2|8817.7|186
1733847900000|2024-12-10 16:25:00|8821.1|8819.6|8821.1|8819.6|8823.1|8821.6|8819.7|8818.2|204
1733848200000|2024-12-10 16:30:00|8821.3|8819.8|8822.8|8821.3|8824.9|8823.4|8820|8818.5|239
1733848500000|2024-12-10 16:35:00|8823|8821.5|8827.2|8825.7|8827.6|8826.1|8823|8821.5|224
1733848800000|2024-12-10 16:40:00|8827.1|8825.6|8824.8|8823.3|8828.2|8826.7|8822.6|8821.1|279
1733849100000|2024-12-10 16:45:00|8824.7|8823.2|8823.2|8821.7|8824.7|8823.2|8822.5|8821|136
1733849400000|2024-12-10 16:50:00|8823.3|8821.8|8824.4|8822.9|8825.5|8824|8823.1|8821.6|177
1733849700000|2024-12-10 16:55:00|8824.5|8823|8824.3|8822.8|8824.8|8823.3|8822.6|8821.1|159
1733850000000|2024-12-10 17:00:00|8824.2|8822.7|8823.4|8821.9|8824.4|8822.9|8822.4|8820.9|165
1733850300000|2024-12-10 17:05:00|8823.3|8821.8|8822.1|8820.6|8824.8|8823.3|8821.8|8820.3|138
1733850600000|2024-12-10 17:10:00|8822|8820.5|8822|8820.5|8822.7|8821.2|8820|8818.5|170
1733850900000|2024-12-10 17:15:00|8821.9|8820.4|8823.7|8822.2|8823.7|8822.2|8821.6|8820.1|129
1733851200000|2024-12-10 17:20:00|8823.6|8822.1|8825.6|8824.1|8825.8|8824.1|8823.5|8822|101
1733851500000|2024-12-10 17:25:00|8825.8|8824.3|8827.2|8825.7|8827.6|8826.1|8825.1|8823.6|112
1733851800000|2024-12-10 17:30:00|8827.4|8825.9|8829.5|8828|8829.5|8828|8827.4|8825.9|121
1733852100000|2024-12-10 17:35:00|8829.6|8828.1|8828.3|8826.8|8830.8|8829.3|8828|8826.5|103
1733852400000|2024-12-10 17:40:00|8828.2|8826.7|8826.6|8825.1|8828.8|8827.3|8825.8|8824.3|121
1733852700000|2024-12-10 17:45:00|8826.5|8825|8825.8|8824.3|8827.1|8825.6|8825|8823.5|81
1733853000000|2024-12-10 17:50:00|8825.7|8824.2|8826.8|8825.3|8829.3|8827.8|8825.7|8824.2|128
1733853300000|2024-12-10 17:55:00|8826.7|8825.2|8828.7|8827.2|8829.4|8827.9|8826.7|8825.2|142
1733853600000|2024-12-10 18:00:00|8828.8|8827.3|8830.1|8828.6|8830.1|8828.6|8825.8|8824.3|193
1733853900000|2024-12-10 18:05:00|8830.2|8828.7|8831.6|8830.1|8832.3|8830.8|8829.6|8828.1|147
1733854200000|2024-12-10 18:10:00|8831.5|8830|8828.1|8826.6|8832.5|8831|8828|8826.5|129
1733854500000|2024-12-10 18:15:00|8828.2|8826.7|8831.3|8829.8|8831.6|8830.1|8827.5|8826|171
1733854800000|2024-12-10 18:20:00|8831.2|8829.7|8829.4|8827.9|8831.3|8829.8|8829.3|8827.8|115
1733855100000|2024-12-10 18:25:00|8829.3|8827.8|8827.9|8826.4|8830|8828.5|8827.3|8825.8|161
1733855400000|2024-12-10 18:30:00|8827.8|8826.3|8826.4|8824.9|8827.8|8826.3|8825.3|8823.8|133
1733855700000|2024-12-10 18:35:00|8826.3|8824.8|8825.7|8824.2|8826.9|8825.4|8824.6|8823.1|132
1733856000000|2024-12-10 18:40:00|8825.8|8824.3|8825.6|8824.1|8825.8|8824.3|8824.3|8822.8|100
1733856300000|2024-12-10 18:45:00|8825.5|8824|8823|8821.5|8825.6|8824.1|8822.9|8821.4|90
1733856600000|2024-12-10 18:50:00|8823.1|8821.6|8822.4|8820.9|8823.7|8822.2|8822|8819.8|102
1733856900000|2024-12-10 18:55:00|8822.5|8821|8822.6|8820.2|8823.2|8821.7|8821.1|8819.6|116
1733857200000|2024-12-10 19:00:00|8822.7|8820.3|8822.2|8820.7|8823.5|8822|8821.8|8820|154
1733857500000|2024-12-10 19:05:00|8822.3|8820.8|8820.2|8818.7|8822.9|8821.4|8819.5|8818|157
1733857800000|2024-12-10 19:10:00|8820.3|8818.8|8820.2|8818.7|8821.4|8819.9|8819.6|8818.1|117
1733858100000|2024-12-10 19:15:00|8820.1|8818.6|8821.2|8819.7|8821.7|8820.2|8820.1|8818.6|97
1733858400000|2024-12-10 19:20:00|8821.3|8819.8|8821.7|8820.2|8821.7|8820.2|8819.9|8818.4|126
1733858700000|2024-12-10 19:25:00|8821.6|8820.1|8824.7|8823.2|8824.8|8823.3|8821.5|8820|119
1733859000000|2024-12-10 19:30:00|8824.8|8823.3|8825.2|8823.7|8825.9|8824.4|8824.2|8822.7|87
1733859300000|2024-12-10 19:35:00|8825.5|8824|8825.2|8823.7|8825.5|8824|8824.4|8822.9|73
1733859600000|2024-12-10 19:40:00|8825.1|8823.6|8824.8|8823.3|8825.7|8824.2|8824.2|8822.7|91
1733859900000|2024-12-10 19:45:00|8824.9|8823.4|8826.8|8825.3|8827.3|8825.8|8824.9|8823.4|98
1733860200000|2024-12-10 19:50:00|8826.9|8825.4|8827.8|8826.3|8828.6|8827.1|8826.9|8825.4|100
1733860500000|2024-12-10 19:55:00|8828|8826.5|8829.7|8828.2|8830|8828.5|8827.4|8825.9|148
1733860800000|2024-12-10 20:00:00|8829.8|8828.3|8829.5|8828|8830.8|8829.3|8828|8826.5|128
1733861100000|2024-12-10 20:05:00|8829.4|8827.9|8828.9|8827.4|8829.5|8828|8828.2|8826.7|111
1733861400000|2024-12-10 20:10:00|8829|8827.5|8828.2|8826.7|8829.2|8827.7|8827.9|8826.4|87
1733861700000|2024-12-10 20:15:00|8828.3|8826.8|8828.7|8827.2|8829|8827.5|8827.7|8826.2|110
1733862000000|2024-12-10 20:20:00|8828.4|8826.9|8828.6|8827.1|8829.1|8827.6|8828.3|8826.8|92
1733862300000|2024-12-10 20:25:00|8828.5|8827|8826.8|8825.3|8828.5|8827|8826.7|8825.2|62
1733862600000|2024-12-10 20:30:00|8826.7|8825.2|8826.6|8825.1|8826.7|8825.2|8825.4|8823.9|116
1733862900000|2024-12-10 20:35:00|8826.7|8825.2|8825.2|8823.7|8826.7|8825.2|8825.1|8823.6|130
1733863200000|2024-12-10 20:40:00|8825.3|8823.8|8826.1|8824.6|8826.5|8825|8824.8|8823.3|85
1733863500000|2024-12-10 20:45:00|8826|8824.5|8827|8825.5|8827.5|8826|8826|8824.5|97
1733863800000|2024-12-10 20:50:00|8827.1|8825.6|8829|8827.5|8829|8827.5|8827|8825.5|102
1733864100000|2024-12-10 20:55:00|8829.2|8827.7|8830.4|8828.9|8830.5|8829|8829.1|8827.6|122
1733864400000|2024-12-10 21:00:00|8830.5|8829|8831.7|8830.2|8832.7|8831.2|8830.5|8829|81
1733864700000|2024-12-10 21:05:00|8831.8|8830.3|8832.8|8831.3|8833.6|8832.1|8831.8|8830.3|48
1733865000000|2024-12-10 21:10:00|8832.7|8831.2|8831.8|8830.3|8832.7|8831.2|8831.5|8830|77
1733865300000|2024-12-10 21:15:00|8831.7|8830.2|8831.5|8830|8832|8830.5|8830.8|8829.3|47
1733865600000|2024-12-10 21:20:00|8831.6|8830.1|8831.4|8829.9|8831.7|8830.2|8831.2|8829.7|48
1733865900000|2024-12-10 21:25:00|8831.3|8829.8|8830.2|8828.7|8831.5|8830|8829.8|8828.3|110
1733866200000|2024-12-10 21:30:00|8830.3|8828.8|8830.8|8829.3|8830.8|8829.3|8829.7|8828.2|82
1733866500000|2024-12-10 21:35:00|8830.1|8828.6|8829.3|8827.8|8830.3|8828.8|8829.2|8827.7|101
1733866800000|2024-12-10 21:40:00|8829.4|8827.9|8832.1|8829.7|8832.6|8830.3|8829.3|8827.8|164
1733867100000|2024-12-10 21:45:00|8832.3|8829.9|8830.9|8828.5|8832.3|8830.4|8830.9|8828.5|73
1733867400000|2024-12-10 21:50:00|8830.8|8828.4|8831.1|8828.7|8831.1|8828.7|8830.3|8827.9|122
1733867700000|2024-12-10 21:55:00|8831.8|8827.9|8829.6|8823.1|8831.8|8827.9|8829.6|8823.1|161
1733868000000|2024-12-10 22:00:00|8829.8|8823.3|8832.7|8826.2|8832.7|8826.2|8829.8|8823.3|3
1733868300000|2024-12-10 22:05:00|8832.1|8825.6|8832.2|8825.7|8832.4|8825.9|8824.3|8817.8|30
1733868600000|2024-12-10 22:10:00|8832.4|8825.9|8832|8825.5|8832.5|8826|8832|8825.5|15
1733868900000|2024-12-10 22:15:00|8832.1|8825.6|8832.7|8826.2|8832.8|8826.3|8831.4|8824.9|28
1733869200000|2024-12-10 22:20:00|8832.6|8826.1|8831.2|8824.7|8833|8826.5|8831.2|8824.7|19
1733869500000|2024-12-10 22:25:00|8831.1|8824.6|8831.4|8824.9|8831.5|8825|8831.1|8824.6|11
1733869800000|2024-12-10 22:30:00|8831|8824.5|8830.4|8823.9|8831.1|8824.6|8829.2|8822.7|35
1733870100000|2024-12-10 22:35:00|8830.2|8823.7|8830.7|8824.2|8831|8824.5|8830|8823.5|116
1733870400000|2024-12-10 22:40:00|8830.6|8824.1|8829.8|8823.3|8830.8|8824.3|8829|8822.5|138
1733870700000|2024-12-10 22:45:00|8829.7|8823.2|8829.7|8823.2|8829.9|8823.4|8829.1|8822.6|125
1733871000000|2024-12-10 22:50:00|8829.8|8823.3|8829.3|8822.8|8830.1|8823.6|8829|8822.5|121
1733871300000|2024-12-10 22:55:00|8829.2|8822.7|8829.8|8823.3|8829.8|8823.3|8829.2|8822.7|83
1733871600000|2024-12-10 23:00:00|8829.5|8823|8829.3|8825.4|8833|8826.5|8827.1|8820.6|108
1733871900000|2024-12-10 23:05:00|8828.5|8826.1|8829.2|8826.8|8829.6|8827.2|8828.4|8826|27
1733872200000|2024-12-10 23:10:00|8829.4|8827|8828|8825.6|8829.5|8827.1|8828|8825.6|32
1733872500000|2024-12-10 23:15:00|8828.1|8825.7|8828|8825.6|8828.5|8826.1|8827.8|8825.4|28
1733872800000|2024-12-10 23:20:00|8827.9|8825.5|8828.2|8825.8|8828.3|8825.9|8827.4|8825|49
1733873100000|2024-12-10 23:25:00|8828.1|8825.7|8828.4|8826|8828.4|8826|8827.8|8825.4|32
1733873400000|2024-12-10 23:30:00|8828.5|8826.1|8828.3|8826.8|8828.9|8827|8828.1|8826.1|34
1733873700000|2024-12-10 23:35:00|8828.6|8826.2|8828.3|8825.9|8828.7|8826.3|8828.2|8825.8|21
1733874000000|2024-12-10 23:40:00|8828.2|8825.8|8828.9|8826.5|8829|8826.6|8828.2|8825.8|32
1733874300000|2024-12-10 23:45:00|8828.6|8826.2|8828.2|8825.8|8829|8826.6|8828.1|8825.7|39
1733874600000|2024-12-10 23:50:00|8828.1|8825.7|8828.5|8826.1|8828.7|8826.3|8827.9|8825.5|28
1733874900000|2024-12-10 23:55:00|8828.4|8826|8829.2|8826.8|8829.3|8826.9|8828|8825.6|38
1733875200000|2024-12-11 00:00:00|8829.1|8826.7|8828.5|8826.1|8829.7|8827.7|8827.9|8825.5|82
1733875500000|2024-12-11 00:05:00|8828.4|8826|8828.8|8827.3|8829.1|8827.6|8827.7|8825.7|76
1733875800000|2024-12-11 00:10:00|8828.9|8827.4|8829|8827.5|8829.5|8828|8828.3|8826.8|60
1733876100000|2024-12-11 00:15:00|8829.1|8827.6|8828.9|8827.4|8829.5|8828|8828|8826.5|72
1733876400000|2024-12-11 00:20:00|8828.8|8827.3|8827.5|8826|8828.8|8827.3|8827.5|8826|64
1733876700000|2024-12-11 00:25:00|8827.4|8825.9|8829.3|8827.8|8829.5|8828|8827|8825.5|43
1733877000000|2024-12-11 00:30:00|8829.4|8827.9|8828.5|8827|8829.5|8828|8828|8826.5|51
1733877300000|2024-12-11 00:35:00|8828.6|8827.1|8828|8826.5|8829.3|8827.8|8828|8826.5|62
1733877600000|2024-12-11 00:40:00|8827.9|8826.4|8828.2|8826.7|8828.8|8827.3|8827.6|8826.1|65
1733877900000|2024-12-11 00:45:00|8828.3|8826.8|8827.4|8825.9|8829|8827.5|8827.4|8825.9|62
1733878200000|2024-12-11 00:50:00|8827.5|8826|8827.5|8826|8828.3|8826.8|8826.6|8825.1|90
1733878500000|2024-12-11 00:55:00|8827.4|8825.9|8829.3|8827.8|8829.5|8828|8827|8825.5|92
1733878800000|2024-12-11 01:00:00|8829.1|8827.6|8830|8828.5|8830.9|8829.4|8828.5|8827|150
1733879100000|2024-12-11 01:05:00|8830.4|8828.9|8831.3|8829.8|8832.3|8830.8|8830.2|8828.7|104
1733879400000|2024-12-11 01:10:00|8831.1|8829.6|8830.9|8829.4|8833.4|8831.9|8830.8|8829.3|104
1733879700000|2024-12-11 01:15:00|8830.8|8829.3|8832.3|8830.8|8832.4|8830.9|8829.9|8828.4|124
1733880000000|2024-12-11 01:20:00|8832.4|8830.9|8829.4|8827.9|8832.4|8830.9|8829.3|8827.8|94
1733880300000|2024-12-11 01:25:00|8829.5|8828|8830.1|8828.6|8831.3|8829.8|8829.4|8827.9|104
1733880600000|2024-12-11 01:30:00|8829.9|8828.4|8830.1|8828.6|8831.9|8830.4|8829.7|8828.2|130
1733880900000|2024-12-11 01:35:00|8830.3|8828.8|8830.4|8828.9|8831.2|8829.7|8829.5|8828|99
1733881200000|2024-12-11 01:40:00|8831.1|8829.6|8831.8|8830.3|8832.5|8831|8830.5|8829|105
1733881500000|2024-12-11 01:45:00|8831.9|8830.4|8831|8829.5|8832.4|8830.9|8830.8|8829.3|110
1733881800000|2024-12-11 01:50:00|8830.9|8829.4|8832.8|8831.3|8833.8|8832.3|8830.6|8829.1|96
1733882100000|2024-12-11 01:55:00|8832.7|8831.2|8831.4|8829.9|8833.2|8831.7|8830.9|8829.4|115
1733882400000|2024-12-11 02:00:00|8831.3|8829.8|8831.3|8829.8|8832|8830.5|8830.5|8828.5|90
1733882700000|2024-12-11 02:05:00|8831.2|8829.7|8830.1|8828.6|8831.2|8829.7|8829.9|8828.4|86
1733883000000|2024-12-11 02:10:00|8830|8828.5|8830|8828.5|8831.1|8829.6|8829.5|8828|79
1733883300000|2024-12-11 02:15:00|8830.2|8828.7|8830.8|8829.3|8831.2|8829.7|8830.2|8828.7|69
1733883600000|2024-12-11 02:20:00|8830.9|8829.4|8828.5|8827|8831.6|8830.1|8828.5|8827|82
1733883900000|2024-12-11 02:25:00|8828.6|8827.1|8828.6|8827.1|8828.8|8827.3|8827.7|8826.2|77
1733884200000|2024-12-11 02:30:00|8828.8|8827.3|8829.3|8827.8|8829.4|8827.9|8828|8826.5|90
1733884500000|2024-12-11 02:35:00|8829.4|8827.9|8830|8828.5|8830.7|8829.2|8829.4|8827.9|83
1733884800000|2024-12-11 02:40:00|8829.8|8828.3|8831.1|8829.6|8831.2|8829.7|8828.9|8827.4|88
1733885100000|2024-12-11 02:45:00|8831.2|8829.7|8830.5|8829|8832.2|8830.7|8830.3|8828.8|57
1733885400000|2024-12-11 02:50:00|8830.4|8828.9|8829.1|8827.6|8831.1|8829.6|8828.9|8827.4|96
1733885700000|2024-12-11 02:55:00|8829|8827.5|8829.3|8827.8|8830.2|8828.7|8828.5|8827|99
1733886000000|2024-12-11 03:00:00|8829.4|8827.9|8830.5|8829|8830.6|8829.1|8828.9|8827.4|65
1733886300000|2024-12-11 03:05:00|8830.6|8829.1|8831|8829.5|8831.2|8829.7|8829.7|8828.2|84
1733886600000|2024-12-11 03:10:00|8831.1|8829.6|8831.1|8829.6|8831.4|8829.9|8830.3|8828.8|68
1733886900000|2024-12-11 03:15:00|8831|8829.5|8830.1|8828.6|8831.1|8829.6|8830.1|8828.6|61
1733887200000|2024-12-11 03:20:00|8830|8828.5|8832.8|8831.3|8833|8831.5|8829.9|8828.4|69
1733887500000|2024-12-11 03:25:00|8833|8831.5|8832.5|8831|8834.4|8832.9|8832.5|8830.6|87
1733887800000|2024-12-11 03:30:00|8832.6|8831.1|8833.5|8832|8834.5|8832.6|8832.5|8831|73
1733888100000|2024-12-11 03:35:00|8833.4|8831.9|8833.2|8831.7|8833.9|8832.4|8832.8|8831.3|62
1733888400000|2024-12-11 03:40:00|8833.3|8831.8|8832.5|8831|8833.5|8832|8832.4|8830.9|46
1733888700000|2024-12-11 03:45:00|8832.8|8831.3|8833.5|8832|8834.1|8832.6|8832.8|8831.3|41
1733889000000|2024-12-11 03:50:00|8833.4|8831.9|8833.8|8832.3|8834.5|8833|8833.3|8831.8|51
1733889300000|2024-12-11 03:55:00|8833.9|8832.4|8834.5|8833|8835|8833.5|8833.9|8832.4|73
1733889600000|2024-12-11 04:00:00|8834.6|8833.1|8834.9|8833.4|8835.3|8833.8|8834.5|8833|54
1733889900000|2024-12-11 04:05:00|8834.8|8833.3|8834.3|8832.8|8834.8|8833.3|8833.3|8831.8|51
1733890200000|2024-12-11 04:10:00|8834.4|8832.9|8834.5|8833|8835|8833.5|8834|8832.5|56
1733890500000|2024-12-11 04:15:00|8834.8|8833.3|8834.6|8833.1|8835.1|8833.6|8834.6|8833.1|32
1733890800000|2024-12-11 04:20:00|8834.5|8833|8835.7|8834.2|8835.8|8834.3|8834.3|8832.8|57
1733891100000|2024-12-11 04:25:00|8835.8|8834.3|8836.6|8835.1|8836.7|8835.1|8835.3|8833.8|32
1733891400000|2024-12-11 04:30:00|8836.9|8835.4|8837.3|8835.8|8837.8|8836.3|8836.9|8835.4|72
1733891700000|2024-12-11 04:35:00|8837.4|8835.9|8837.9|8836.4|8838.4|8836.9|8837.4|8835.9|46
1733892000000|2024-12-11 04:40:00|8838|8836.5|8838.3|8836.8|8838.6|8837.1|8837.6|8836.1|70
1733892300000|2024-12-11 04:45:00|8838|8836.5|8836.9|8835.4|8838.5|8837|8836.8|8835.3|55
1733892600000|2024-12-11 04:50:00|8836.8|8835.3|8836.4|8834.9|8836.8|8835.3|8836.2|8834.7|59
1733892900000|2024-12-11 04:55:00|8836.3|8834.8|8836.3|8834.8|8837.1|8835.6|8835.5|8834|64
1733893200000|2024-12-11 05:00:00|8836.4|8834.9|8836.8|8835.3|8837|8835.5|8835.5|8834|85
1733893500000|2024-12-11 05:05:00|8836.7|8835.2|8837|8835.5|8837.3|8835.8|8836.3|8834.8|57
1733893800000|2024-12-11 05:10:00|8836.9|8835.4|8836.5|8835|8837.3|8835.8|8836.3|8834.8|62
1733894100000|2024-12-11 05:15:00|8836.4|8834.9|8837.5|8836|8837.5|8836|8836.3|8834.8|57
1733894400000|2024-12-11 05:20:00|8837.4|8835.9|8838.1|8836.6|8838.2|8836.7|8837.3|8835.8|35
1733894700000|2024-12-11 05:25:00|8838.2|8836.7|8838.4|8836.9|8838.8|8837.3|8837.5|8836|48
1733895000000|2024-12-11 05:30:00|8838.5|8837|8838.2|8836.7|8839.4|8837.9|8838.2|8836.7|54
1733895300000|2024-12-11 05:35:00|8838.3|8836.8|8837.8|8835.4|8838.9|8837.4|8837.5|8835.1|64
1733895600000|2024-12-11 05:40:00|8837.7|8835.3|8837.6|8836.1|8838.1|8836.4|8837.1|8834.9|65
1733895900000|2024-12-11 05:45:00|8837.5|8836|8836.7|8835.2|8838.6|8836.9|8836.4|8834.6|58
1733896200000|2024-12-11 05:50:00|8836.6|8835.1|8835.4|8833.9|8836.6|8835.1|8835.4|8833.5|54
1733896500000|2024-12-11 05:55:00|8835.5|8834|8836.1|8834.6|8836.5|8835|8835.2|8833.7|90
1733896800000|2024-12-11 06:00:00|8836|8834.5|8836|8834.5|8837.1|8835.6|8835.7|8834.2|69
1733897100000|2024-12-11 06:05:00|8835.9|8834.4|8835.3|8833.8|8836.5|8835|8835|8833.5|81
1733897400000|2024-12-11 06:10:00|8835.2|8833.7|8835.5|8834|8836.1|8834.6|8834.4|8832.9|69
1733897700000|2024-12-11 06:15:00|8835.4|8833.9|8835|8833.5|8836|8834.5|8834.8|8833.3|55
1733898000000|2024-12-11 06:20:00|8834.9|8833.4|8836|8834.5|8836.2|8834.7|8834.2|8832.7|60
1733898300000|2024-12-11 06:25:00|8836.2|8834.7|8836.8|8835.3|8836.9|8835.4|8835.8|8834.3|75
1733898600000|2024-12-11 06:30:00|8836.9|8835.4|8835.5|8834|8836.9|8835.4|8835.5|8833.1|105
1733898900000|2024-12-11 06:35:00|8835.6|8834.1|8835.6|8834.1|8836.3|8834.8|8835.6|8834.1|50
1733899200000|2024-12-11 06:40:00|8835.5|8834|8837.3|8835.8|8837.7|8836.2|8835.5|8834|71
1733899500000|2024-12-11 06:45:00|8837.2|8835.7|8837.7|8836.2|8838.1|8836.6|8837.1|8835.6|88
1733899800000|2024-12-11 06:50:00|8838|8836.5|8837|8835.5|8838.6|8837.1|8836.5|8835|68
1733900100000|2024-12-11 06:55:00|8836.9|8835.4|8836.4|8834.9|8837|8835.5|8835.8|8834.3|73
1733900400000|2024-12-11 07:00:00|8836.3|8834.8|8836.2|8834.7|8836.6|8835.1|8834.3|8832.8|130
1733900700000|2024-12-11 07:05:00|8836.1|8834.6|8840.7|8839.2|8841.2|8839.5|8834.5|8833|239
1733901000000|2024-12-11 07:10:00|8840.8|8839.3|8841.8|8839.4|8843.7|8841.6|8838|8836.5|486
1733901300000|2024-12-11 07:15:00|8841.9|8839.5|8841|8839.5|8843.3|8841.8|8839.6|8838.1|288
1733901600000|2024-12-11 07:20:00|8841.1|8839.6|8841.9|8840.4|8843.7|8841.3|8838.8|8837.1|278
1733901900000|2024-12-11 07:25:00|8841.8|8840.3|8843.1|8840.7|8844.8|8842.8|8841.2|8839.3|274
1733902200000|2024-12-11 07:30:00|8843|8840.6|8842.9|8841.4|8844.8|8843.2|8841.5|8839.9|286
1733902500000|2024-12-11 07:35:00|8843|8841.5|8849.2|8847.7|8850.3|8848.8|8843|8841.5|307
1733902800000|2024-12-11 07:40:00|8849.1|8847.6|8852.6|8851.1|8852.7|8851.2|8847.2|8845.7|277
1733903100000|2024-12-11 07:45:00|8852.7|8851.2|8852.7|8851.2|8853.7|8852.2|8851.3|8849.8|239
1733903400000|2024-12-11 07:50:00|8852.8|8851.3|8853.9|8852.4|8854.1|8852.6|8850.3|8848.8|221
1733903700000|2024-12-11 07:55:00|8853.5|8852|8850.8|8849.3|8855|8853.5|8850.5|8849|262
1733904000000|2024-12-11 08:00:00|8850.9|8849.4|8851.5|8850|8853.1|8851.6|8849.5|8848|350
1733904300000|2024-12-11 08:05:00|8851.4|8849.9|8849.1|8847.6|8852.4|8850.9|8848.6|8847.1|198
1733904600000|2024-12-11 08:10:00|8849|8847.5|8847.5|8846|8850.5|8849|8847.1|8845.6|201
1733904900000|2024-12-11 08:15:00|8847.3|8845.8|8846.5|8845|8847.8|8846.3|8844.1|8842.6|255
1733905200000|2024-12-11 08:20:00|8846.9|8845.4|8843.3|8841.8|8848.3|8846.8|8843|8841.5|203
1733905500000|2024-12-11 08:25:00|8843.2|8841.7|8844|8842.5|8846.4|8844.9|8843.1|8841.6|195
1733905800000|2024-12-11 08:30:00|8843.9|8842.4|8841|8839.5|8843.9|8842.4|8840.6|8839.1|155
1733906100000|2024-12-11 08:35:00|8840.9|8839.4|8838.8|8837.3|8841.3|8839.8|8838.5|8837|172
1733906400000|2024-12-11 08:40:00|8839|8837.5|8838.5|8837|8840.2|8838.7|8837.4|8835.9|193
1733906700000|2024-12-11 08:45:00|8838.6|8837.1|8838.9|8837.4|8839.6|8838.1|8837.1|8835.6|142
1733907000000|2024-12-11 08:50:00|8838.8|8837.3|8840.5|8839|8841.6|8840.1|8838.3|8836.8|169
1733907300000|2024-12-11 08:55:00|8840.6|8839.1|8842.4|8840.9|8842.9|8841.4|8839.9|8838.4|212
1733907600000|2024-12-11 09:00:00|8842.5|8841|8843|8841.5|8845.3|8843.8|8842.4|8840.9|213
1733907900000|2024-12-11 09:05:00|8842.9|8841.4|8843.7|8842.2|8844.1|8842.6|8842.1|8840.6|141
1733908200000|2024-12-11 09:10:00|8843.8|8842.3|8844.9|8843.4|8845.4|8843.9|8837.3|8835.7|694
1733908500000|2024-12-11 09:15:00|8845|8843.5|8844.4|8842.9|8846.7|8845.2|8843.3|8841.8|350
1733908800000|2024-12-11 09:20:00|8844.5|8843|8847.1|8845.6|8848.5|8847|8843.1|8841.6|453
1733909100000|2024-12-11 09:25:00|8846.9|8845.4|8847.2|8845.7|8849.5|8848|8846.1|8844.6|405
1733909400000|2024-12-11 09:30:00|8847.1|8845.6|8845|8843.5|8849.5|8848|8843.8|8842.3|280
1733909700000|2024-12-11 09:35:00|8844.9|8843.4|8848.1|8846.6|8849.7|8848.2|8844.9|8843.4|211
1733910000000|2024-12-11 09:40:00|8848|8846.5|8845.7|8844.2|8848.8|8847.3|8845.5|8844|217
1733910300000|2024-12-11 09:45:00|8845.6|8844.1|8844.1|8842.6|8846.9|8845.4|8843.9|8842.4|238
1733910600000|2024-12-11 09:50:00|8844|8842.5|8844.5|8843|8844.6|8843.1|8842.1|8840.6|209
1733910900000|2024-12-11 09:55:00|8844.3|8842.8|8843.7|8842.2|8846.3|8844.8|8842.9|8841.4|185
1733911200000|2024-12-11 10:00:00|8843.8|8842.3|8841.9|8840.4|8844.6|8843.1|8841.2|8839.1|217
1733911500000|2024-12-11 10:05:00|8842|8840.5|8846.7|8845.2|8847.1|8845.6|8840.6|8839|218
1733911800000|2024-12-11 10:10:00|8846.8|8845.3|8844.3|8842.8|8848.5|8847|8842.9|8841.4|244
1733912100000|2024-12-11 10:15:00|8844.2|8842.7|8842.3|8840.8|8844.3|8842.8|8841.6|8840.1|221
1733912400000|2024-12-11 10:20:00|8842.2|8840.7|8841.9|8840.4|8842.6|8841.1|8840.1|8838.6|193
1733912700000|2024-12-11 10:25:00|8842.1|8840.6|8842.8|8841.3|8844.2|8842.7|8841.7|8840.2|183
1733913000000|2024-12-11 10:30:00|8842.9|8841.4|8842.4|8840.9|8844.4|8842.9|8841.8|8840.3|167
1733913300000|2024-12-11 10:35:00|8842.5|8841|8842.1|8840.6|8845|8843.5|8841.8|8840.3|134
1733913600000|2024-12-11 10:40:00|8842.2|8840.7|8842.1|8840.6|8843.6|8842.1|8841|8839.5|141
1733913900000|2024-12-11 10:45:00|8842.2|8840.7|8843.1|8841.6|8843.6|8842.1|8841.4|8839.9|112
1733914200000|2024-12-11 10:50:00|8843.3|8841.8|8842.8|8841.3|8844.7|8843.2|8841.4|8839.9|154
1733914500000|2024-12-11 10:55:00|8842.7|8841.2|8843.5|8842|8844.1|8842.6|8841.7|8840.2|146
1733914800000|2024-12-11 11:00:00|8843.7|8842.2|8845.2|8843.7|8845.2|8843.7|8842.5|8841|158
1733915100000|2024-12-11 11:05:00|8845.3|8843.8|8843.7|8842.2|8845.8|8844.3|8843.4|8841.9|116
1733915400000|2024-12-11 11:10:00|8843.6|8842.1|8842.9|8841.4|8843.8|8842.3|8842.4|8840.9|112
1733915700000|2024-12-11 11:15:00|8843|8841.5|8837|8835.5|8843.8|8842.3|8836.6|8835.1|184
1733916000000|2024-12-11 11:20:00|8837.1|8835.6|8836.1|8834.6|8837.4|8835.9|8834.3|8832.5|150
1733916300000|2024-12-11 11:25:00|8836.2|8834.7|8835.9|8834.4|8837.5|8836|8835.1|8833.6|149
1733916600000|2024-12-11 11:30:00|8836|8834.5|8836|8834.5|8837|8835.5|8834.8|8833.3|152
1733916900000|2024-12-11 11:35:00|8835.9|8834.4|8833.9|8832.4|8835.9|8834.4|8833.4|8831.9|156
1733917200000|2024-12-11 11:40:00|8834|8832.5|8834.6|8833.1|8835.4|8833.9|8833.5|8832|147
1733917500000|2024-12-11 11:45:00|8834.5|8833|8835.5|8834|8836.6|8835.1|8834.4|8832.9|102
1733917800000|2024-12-11 11:50:00|8835.4|8833.9|8835.7|8834.2|8836.1|8834.6|8834|8832.5|152
1733918100000|2024-12-11 11:55:00|8835.8|8834.3|8836.1|8834.6|8836.1|8834.6|8834.2|8832.7|146
1733918400000|2024-12-11 12:00:00|8836|8834.5|8834.6|8833.1|8836|8834.5|8833.8|8832.3|177
1733918700000|2024-12-11 12:05:00|8834.4|8832.9|8835.5|8834|8835.6|8834.1|8833.7|8832.2|147
1733919000000|2024-12-11 12:10:00|8835.4|8833.9|8833.2|8831.7|8835.4|8833.9|8832.9|8831.4|133
1733919300000|2024-12-11 12:15:00|8833.1|8831.6|8830.2|8828.7|8833.4|8831.9|8828.5|8827|322
1733919600000|2024-12-11 12:20:00|8829.9|8828.4|8830.4|8828.9|8830.8|8829.3|8828.4|8826.9|252
1733919900000|2024-12-11 12:25:00|8830.5|8829|8834.7|8833.2|8835.2|8833.7|8830.5|8829|198
1733920200000|2024-12-11 12:30:00|8834.8|8833.3|8837.1|8835.6|8837.8|8836.3|8834.8|8833.3|213
1733920500000|2024-12-11 12:35:00|8837.2|8835.7|8836.2|8834.7|8837.8|8836.3|8835.8|8834.3|166
1733920800000|2024-12-11 12:40:00|8836.1|8834.6|8834.5|8833|8836.8|8835.3|8833.8|8832.3|137
1733921100000|2024-12-11 12:45:00|8834.4|8832.9|8837.5|8836|8838.1|8836.6|8834.1|8832.6|177
1733921400000|2024-12-11 12:50:00|8837.6|8836.1|8835.1|8833.6|8838.1|8836.6|8834.4|8832.9|215
1733921700000|2024-12-11 12:55:00|8835|8833.5|8835.8|8834.3|8835.9|8834.4|8831.9|8830.4|271
1733922000000|2024-12-11 13:00:00|8835.9|8834.4|8835.5|8834|8836.9|8835.4|8834.2|8832.7|230
1733922300000|2024-12-11 13:05:00|8835.3|8833.8|8832.8|8831.3|8835.3|8833.8|8831.6|8830.1|194
1733922600000|2024-12-11 13:10:00|8832.7|8831.2|8833.1|8831.6|8834.4|8832.9|8832.1|8830.6|212
1733922900000|2024-12-11 13:15:00|8833.2|8831.7|8832.2|8830.7|8834|8832.5|8831.2|8829.7|187
1733923200000|2024-12-11 13:20:00|8832.1|8830.6|8831.2|8829.7|8832.5|8831|8829.7|8828.2|270
1733923500000|2024-12-11 13:25:00|8831.1|8829.6|8834.1|8829.1|8835.4|8830.4|8830.2|8828.1|372
1733923800000|2024-12-11 13:30:00|8834|8829|8830.2|8828.7|8840.8|8838|8819.1|8814.1|1324
1733924100000|2024-12-11 13:35:00|8830.3|8828.8|8823.5|8822|8833|8831.5|8820.6|8818.9|824
1733924400000|2024-12-11 13:40:00|8823.7|8822.2|8814.3|8812.8|8825.6|8824.1|8814.1|8812.6|740
1733924700000|2024-12-11 13:45:00|8814.5|8813|8816.2|8814.7|8818.5|8817|8812.2|8810|616
1733925000000|2024-12-11 13:50:00|8816.1|8814.6|8820|8818.5|8821.4|8819.9|8814.9|8813.4|528
1733925300000|2024-12-11 13:55:00|8819.9|8818.4|8819.8|8818.3|8821.6|8820.1|8814.8|8813.3|511
1733925600000|2024-12-11 14:00:00|8819.9|8818.4|8819.8|8818.3|8820.1|8818.6|8816.1|8814.6|548
1733925900000|2024-12-11 14:05:00|8819.5|8818|8824.8|8823.3|8825.1|8823.6|8817.8|8816.3|512
1733926200000|2024-12-11 14:10:00|8824.9|8823.4|8825.1|8823.6|8828.5|8827|8824.4|8822.9|419
1733926500000|2024-12-11 14:15:00|8825.2|8823.7|8828.1|8826.6|8828.5|8827|8820.4|8818.9|456
1733926800000|2024-12-11 14:20:00|8828.2|8826.7|8829.3|8827.8|8830.2|8828.7|8826.5|8825|350
1733927100000|2024-12-11 14:25:00|8829.2|8827.7|8830.3|8828.8|8832.4|8830.9|8828.7|8827.2|372
1733927400000|2024-12-11 14:30:00|8830.4|8828.9|8830.6|8829.1|8835.1|8833.6|8828.9|8827.4|483
1733927700000|2024-12-11 14:35:00|8830.8|8829.3|8830.5|8829|8833.4|8831.9|8828.3|8826.8|372
1733928000000|2024-12-11 14:40:00|8830.4|8828.9|8830.2|8828.7|8832.1|8830.6|8828.1|8826.6|287
1733928300000|2024-12-11 14:45:00|8830.1|8828.6|8833.5|8832|8835.1|8833.6|8825.9|8824.4|485
1733928600000|2024-12-11 14:50:00|8833.2|8831.7|8835.1|8833.6|8838.1|8836.6|8833.2|8831.7|463
1733928900000|2024-12-11 14:55:00|8835.2|8833.7|8835|8833.5|8836.6|8835.1|8833.5|8832|356
1733929200000|2024-12-11 15:00:00|8834.7|8833.2|8835.2|8833.7|8838.8|8837.3|8831.5|8830|498
1733929500000|2024-12-11 15:05:00|8835.1|8833.6|8835.4|8833.9|8838.5|8837|8834.4|8832.9|452
1733929800000|2024-12-11 15:10:00|8835.8|8834.3|8829.8|8828.3|8836.8|8835.3|8829.5|8828|396
1733930100000|2024-12-11 15:15:00|8829.9|8828.4|8832|8830.5|8833.1|8831.6|8828.5|8827|317
1733930400000|2024-12-11 15:20:00|8832.1|8830.6|8837.6|8836.1|8838.3|8836.8|8830.5|8829|320
1733930700000|2024-12-11 15:25:00|8837.5|8836|8838.4|8836.9|8839.3|8837.8|8836.2|8834.7|318
1733931000000|2024-12-11 15:30:00|8838.5|8837|8846|8844.5|8846.7|8845.2|8836.6|8835.1|379
1733931300000|2024-12-11 15:35:00|8845.9|8844.4|8843|8841.5|8846.8|8845.3|8841.2|8839.7|375
1733931600000|2024-12-11 15:40:00|8843.1|8841.6|8844|8842.5|8844.5|8843|8838.6|8837.1|286
1733931900000|2024-12-11 15:45:00|8843.8|8842.3|8847|8845.5|8848.1|8846.6|8842.8|8841.3|376
1733932200000|2024-12-11 15:50:00|8846.9|8845.4|8846|8844.5|8849.7|8848.2|8844|8842.5|489
1733932500000|2024-12-11 15:55:00|8845.9|8844.4|8842.6|8841.1|8846|8844.5|8841.3|8839.8|625
1733932800000|2024-12-11 16:00:00|8842.5|8841|8843.6|8842.1|8844.8|8843.3|8841.2|8839.7|436
1733933100000|2024-12-11 16:05:00|8843.4|8841.9|8840.7|8839.2|8844|8842.5|8840.3|8838.8|274
1733933400000|2024-12-11 16:10:00|8840.6|8839.1|8837.9|8836.4|8841|8839.5|8837.7|8836.2|261
1733933700000|2024-12-11 16:15:00|8837.7|8836.2|8843.4|8841.9|8844|8842.5|8837.3|8835.8|315
1733934000000|2024-12-11 16:20:00|8843|8841.5|8846|8844.5|8846.7|8845.2|8842.6|8841.1|295
1733934300000|2024-12-11 16:25:00|8845.9|8844.4|8843.9|8842.4|8846|8844.5|8842.9|8841.4|185
1733934600000|2024-12-11 16:30:00|8843.4|8841.9|8841.5|8840|8844.2|8842.7|8841.4|8839.9|150
1733934900000|2024-12-11 16:35:00|8841.6|8840.1|8835.9|8834.4|8841.8|8840.3|8835.7|8834.2|252
1733935200000|2024-12-11 16:40:00|8836.1|8834.6|8831.1|8829.6|8836.1|8834.6|8830.7|8829.2|249
1733935500000|2024-12-11 16:45:00|8831.5|8830|8829.1|8827.6|8832.1|8830.6|8828.4|8826.9|189
1733935800000|2024-12-11 16:50:00|8829.2|8827.7|8827|8825.5|8829.2|8827.7|8827|8825.5|181
1733936100000|2024-12-11 16:55:00|8826.9|8825.4|8830.8|8829.3|8831.2|8829.7|8826.9|8825.4|148
1733936400000|2024-12-11 17:00:00|8830.4|8828.9|8831.4|8829.9|8831.5|8830|8828.8|8827.3|182
1733936700000|2024-12-11 17:05:00|8831.6|8830.1|8832.5|8831|8832.6|8831.1|8829.1|8827.6|145
1733937000000|2024-12-11 17:10:00|8832.4|8830.9|8832.5|8831|8833.9|8832.4|8831.5|8830|134
1733937300000|2024-12-11 17:15:00|8832.4|8830.9|8837|8835.5|8837|8835.5|8832.4|8830.9|132
1733937600000|2024-12-11 17:20:00|8837.1|8835.6|8837.8|8836.3|8838.1|8836.6|8836.4|8834.9|136
1733937900000|2024-12-11 17:25:00|8838.1|8836.6|8839.8|8838.3|8840.6|8839.1|8837.7|8836.2|147
1733938200000|2024-12-11 17:30:00|8839.9|8838.4|8841.5|8840|8841.8|8840.3|8839.8|8838.3|141
1733938500000|2024-12-11 17:35:00|8841.6|8840.1|8842.5|8841|8843.2|8841.7|8840.3|8838.8|177
1733938800000|2024-12-11 17:40:00|8842.6|8841.1|8842.9|8841.4|8844.4|8842.9|8841.5|8840|168
1733939100000|2024-12-11 17:45:00|8842.8|8841.3|8844.9|8843.4|8845.5|8844|8842.6|8841.1|126
1733939400000|2024-12-11 17:50:00|8844.6|8843.1|8847.1|8845.6|8847.4|8845.9|8844.6|8843.1|135
1733939700000|2024-12-11 17:55:00|8847.2|8845.7|8848.4|8846.9|8849.5|8848|8847.1|8845.6|129
1733940000000|2024-12-11 18:00:00|8847.9|8846.4|8843.5|8842|8847.9|8846.4|8839.2|8837.7|411
1733940300000|2024-12-11 18:05:00|8843.4|8841.9|8843.3|8841.8|8844.7|8843.2|8841.5|8840|282
1733940600000|2024-12-11 18:10:00|8843.4|8841.9|8844.1|8842.6|8845.3|8843.8|8842|8840.5|179
1733940900000|2024-12-11 18:15:00|8844.2|8842.7|8844.8|8843.3|8844.8|8843.3|8843.5|8842|182
1733941200000|2024-12-11 18:20:00|8844.9|8843.4|8843.6|8842.1|8845.9|8844.4|8843.5|8842|163
1733941500000|2024-12-11 18:25:00|8843.7|8842.2|8842.7|8841.2|8844.4|8842.9|8842.3|8840.8|153
1733941800000|2024-12-11 18:30:00|8842.6|8841.1|8844.7|8843.2|8845|8843.5|8842|8840.5|152
1733942100000|2024-12-11 18:35:00|8844.8|8843.3|8844.9|8843.4|8845.6|8844.1|8843.8|8842.3|155
1733942400000|2024-12-11 18:40:00|8845|8843.5|8847.2|8845.7|8848.8|8847.2|8844.4|8842.9|232
1733942700000|2024-12-11 18:45:00|8847.1|8845.6|8851.8|8850.3|8852.1|8850.6|8846.2|8844.6|269
1733943000000|2024-12-11 18:50:00|8851.9|8850.4|8852.8|8851.3|8853|8851.5|8850.3|8848.8|246
1733943300000|2024-12-11 18:55:00|8853.1|8851.6|8851.8|8850.3|8853.5|8852|8850.5|8849|217
1733943600000|2024-12-11 19:00:00|8851.9|8850.4|8851.9|8850.4|8854.3|8852.8|8850|8848.5|203
1733943900000|2024-12-11 19:05:00|8851.6|8850.1|8851.7|8850.2|8853.4|8851.9|8850.8|8849.3|141
1733944200000|2024-12-11 19:10:00|8851.8|8850.3|8849.5|8848|8852.2|8850.7|8849.2|8847.7|195
1733944500000|2024-12-11 19:15:00|8849.4|8847.9|8851.3|8849.8|8851.9|8850.4|8849.4|8847.9|129
1733944800000|2024-12-11 19:20:00|8851.4|8849.9|8851.7|8850.2|8852.6|8851.1|8851.1|8849.6|121
1733945100000|2024-12-11 19:25:00|8852|8850.5|8849.3|8847.8|8852.3|8850.8|8848.8|8847.3|164
1733945400000|2024-12-11 19:30:00|8849|8847.5|8846.9|8845.4|8849.7|8848.2|8846|8844.5|199
1733945700000|2024-12-11 19:35:00|8846.8|8845.3|8849.5|8848|8849.5|8848|8846.7|8845.2|132
1733946000000|2024-12-11 19:40:00|8849.7|8848.2|8849.6|8848.1|8850.1|8848.6|8848.6|8847.1|110
1733946300000|2024-12-11 19:45:00|8849.7|8848.2|8849.7|8848.2|8851.1|8849.6|8849.2|8847.7|96
1733946600000|2024-12-11 19:50:00|8849.8|8848.3|8848.9|8847.4|8849.8|8848.3|8848|8846.5|118
1733946900000|2024-12-11 19:55:00|8848.8|8847.3|8848.8|8847.3|8850.4|8848.9|8848.7|8847.2|147
1733947200000|2024-12-11 20:00:00|8848.7|8847.2|8847.7|8846.2|8849.1|8847.6|8846.9|8845.4|153
1733947500000|2024-12-11 20:05:00|8847.6|8846.1|8848.1|8846.6|8848.9|8847.4|8846.6|8845.1|120
1733947800000|2024-12-11 20:10:00|8848.8|8847.3|8846.6|8845.1|8848.8|8847.3|8846.5|8845|70
1733948100000|2024-12-11 20:15:00|8846.5|8845|8846.1|8844.6|8847.2|8845.7|8845.7|8844.2|87
1733948400000|2024-12-11 20:20:00|8846.2|8844.7|8846.2|8844.7|8846.9|8845.4|8845.6|8844.1|91
1733948700000|2024-12-11 20:25:00|8846.3|8844.8|8845.8|8844.3|8846.7|8845.2|8844.8|8843.3|70
1733949000000|2024-12-11 20:30:00|8845.7|8844.2|8846.9|8845.4|8847|8845.5|8845|8843.5|71
1733949300000|2024-12-11 20:35:00|8847|8845.5|8847.2|8845.7|8847.3|8845.8|8846.3|8844.8|81
1733949600000|2024-12-11 20:40:00|8847.4|8845.9|8848|8845.6|8848.1|8846.2|8846|8844.5|89
1733949900000|2024-12-11 20:45:00|8848.1|8845.7|8846|8844.5|8848.7|8846.6|8845.8|8844.3|115
1733950200000|2024-12-11 20:50:00|8845.9|8844.4|8848.5|8846.1|8848.6|8846.5|8845.6|8844.1|86
1733950500000|2024-12-11 20:55:00|8848.6|8846.2|8846.7|8845.2|8849.1|8846.7|8845.8|8843.9|230
1733950800000|2024-12-11 21:00:00|8846.6|8845.1|8846|8844.5|8846.8|8845.3|8844.9|8843.4|110
1733951100000|2024-12-11 21:05:00|8845.9|8844.4|8844.5|8843|8845.9|8844.4|8844.1|8842.6|63
1733951400000|2024-12-11 21:10:00|8844.4|8842.9|8843.9|8842.4|8844.7|8843.2|8843.8|8842.3|41
1733951700000|2024-12-11 21:15:00|8844|8842.5|8843.9|8842.4|8844.1|8842.6|8843.8|8842.3|62
1733952000000|2024-12-11 21:20:00|8844|8842.5|8843.5|8842|8844|8842.5|8843.4|8841.9|37
1733952300000|2024-12-11 21:25:00|8843.7|8842.2|8841.6|8840.1|8843.7|8842.2|8841.2|8839.7|57
1733952600000|2024-12-11 21:30:00|8841.5|8840|8841.8|8840.3|8842.3|8840.8|8840.8|8839.3|58
1733952900000|2024-12-11 21:35:00|8841.7|8840.2|8842|8840.5|8842.1|8840.5|8840.9|8839.1|120
1733953200000|2024-12-11 21:40:00|8841.9|8840.4|8841.6|8840.1|8842.3|8840.7|8841.6|8839.8|45
1733953500000|2024-12-11 21:45:00|8842.1|8839.7|8842.5|8840.1|8842.7|8840.4|8841.8|8839.4|101
1733953800000|2024-12-11 21:50:00|8842.6|8840.2|8843|8840.6|8843.5|8841.1|8842.5|8840.1|149
1733954100000|2024-12-11 21:55:00|8843.7|8839.8|8845.4|8838.9|8845.8|8840.3|8843.3|8838.5|152
1733954400000|2024-12-11 22:00:00|8846.1|8839.6|8845|8838.5|8846.5|8840|8845|8838.5|3
1733954700000|2024-12-11 22:05:00|8844.7|8838.2|8844.7|8838.2|8844.7|8838.2|8844.7|8838.2|1
1733955000000|2024-12-11 22:10:00|8844.8|8838.3|8845|8838.5|8846.3|8839.8|8844.5|8838|50
1733955300000|2024-12-11 22:15:00|8844.6|8838.1|8844.1|8837.6|8844.6|8838.1|8843.4|8836.9|39
1733955600000|2024-12-11 22:20:00|8844|8837.5|8841.1|8834.6|8844.7|8838.2|8841.1|8834.6|17
1733955900000|2024-12-11 22:25:00|8841|8834.5|8840.7|8834.2|8843.8|8837.3|8840.3|8833.8|24
1733956200000|2024-12-11 22:30:00|8840.8|8834.3|8841.2|8834.7|8845.1|8838.6|8840.8|8834.3|57
1733956500000|2024-12-11 22:35:00|8841.3|8834.8|8843|8836.5|8843.1|8836.6|8840.9|8834.4|36
1733956800000|2024-12-11 22:40:00|8842.9|8836.4|8842.4|8835.9|8843|8836.5|8842|8835.5|42
1733957100000|2024-12-11 22:45:00|8842.5|8836|8842.4|8835.9|8843.1|8836.6|8840.6|8834.1|98
1733957400000|2024-12-11 22:50:00|8842.3|8835.8|8842.7|8836.2|8844.1|8837.6|8841.4|8834.9|57
1733957700000|2024-12-11 22:55:00|8842.8|8836.3|8844.1|8837.6|8844.3|8837.8|8842.5|8836|62
1733958000000|2024-12-11 23:00:00|8843.7|8837.2|8839.9|8836|8843.8|8837.6|8839.9|8835.4|93
1733958300000|2024-12-11 23:05:00|8839.2|8836.8|8839.5|8837.1|8840.3|8837.9|8838.5|8836.1|46
1733958600000|2024-12-11 23:10:00|8839.4|8837|8837.7|8835.3|8839.4|8837|8837.6|8835.2|38
1733958900000|2024-12-11 23:15:00|8837.6|8835.2|8838.8|8836.4|8838.8|8836.4|8837.6|8835.2|28
1733959200000|2024-12-11 23:20:00|8838.9|8836.5|8837.7|8835.3|8839.1|8836.7|8837.7|8835.3|29
1733959500000|2024-12-11 23:25:00|8837.6|8835.2|8837.6|8835.2|8838|8835.6|8837.6|8835.2|32
1733959800000|2024-12-11 23:30:00|8837.5|8835.1|8836.8|8834.4|8837.9|8835.5|8836.8|8834.4|27
1733960100000|2024-12-11 23:35:00|8836.9|8834.5|8836.7|8834.3|8837.1|8835.5|8836.6|8834.2|28
1733960400000|2024-12-11 23:40:00|8836.8|8834.4|8836|8833.6|8836.9|8835|8836|8833.6|39
1733960700000|2024-12-11 23:45:00|8836.2|8833.8|8835.4|8833.9|8836.5|8834.1|8834.9|8832.6|53
1733961000000|2024-12-11 23:50:00|8835.1|8833.6|8834.7|8832.3|8835.3|8833.7|8833.9|8831.7|83
1733961300000|2024-12-11 23:55:00|8834.3|8832.8|8834|8831.6|8835|8833.1|8833.6|8831.2|58
1733961600000|2024-12-12 00:00:00|8833.6|8831.2|8832|8830.5|8834.6|8832.6|8832|8830.5|80
1733961900000|2024-12-12 00:05:00|8832.4|8830|8830.5|8829|8832.5|8831|8829.9|8828.4|106
1733962200000|2024-12-12 00:10:00|8830.6|8829.1|8831.2|8829.7|8831.3|8829.8|8830|8828.5|72
1733962500000|2024-12-12 00:15:00|8831.4|8829.9|8832.9|8831.4|8832.9|8831.4|8831.3|8829.8|87
1733962800000|2024-12-12 00:20:00|8832.8|8831.3|8833.3|8831.8|8833.6|8832.1|8832.7|8831|79
1733963100000|2024-12-12 00:25:00|8833.4|8831.9|8835.6|8834.1|8835.8|8834.3|8833.4|8831.9|74
1733963400000|2024-12-12 00:30:00|8835.7|8834.2|8837.2|8834.8|8838.3|8835.9|8833.6|8831.2|227
1733963700000|2024-12-12 00:35:00|8837.1|8834.7|8836.8|8835.3|8838.7|8836.6|8836.2|8834.5|141
1733964000000|2024-12-12 00:40:00|8836.7|8835.2|8838.3|8836.8|8838.6|8837.1|8836.7|8835.2|103
1733964300000|2024-12-12 00:45:00|8838.4|8836.9|8837.1|8835.6|8838.6|8837.1|8836.8|8835.3|86
1733964600000|2024-12-12 00:50:00|8837|8835.5|8838.9|8837.4|8839.4|8837.9|8836.5|8835|151
1733964900000|2024-12-12 00:55:00|8839.1|8837.6|8837.2|8835.7|8839.1|8837.6|8837.2|8835.7|157
1733965200000|2024-12-12 01:00:00|8837.3|8835.8|8836.1|8834.6|8837.5|8836|8834.5|8833|217
1733965500000|2024-12-12 01:05:00|8836|8834.5|8835.3|8833.8|8837.1|8835.6|8835.2|8833.7|118
1733965800000|2024-12-12 01:10:00|8835.5|8834|8837.2|8834.8|8837.5|8836|8835.2|8833.7|95
1733966100000|2024-12-12 01:15:00|8837.1|8835.6|8836.6|8835.1|8837.7|8836.1|8836.2|8834.2|137
1733966400000|2024-12-12 01:20:00|8836.5|8835|8834.2|8832.7|8836.6|8835.1|8834|8832.5|171
1733966700000|2024-12-12 01:25:00|8834.3|8832.8|8834.7|8833.2|8835.2|8833.7|8833.9|8832.4|109
1733967000000|2024-12-12 01:30:00|8834.6|8833.1|8835.1|8833.6|8836.8|8835.3|8834.3|8832.2|195
1733967300000|2024-12-12 01:35:00|8835|8833.5|8835.7|8834.2|8836.6|8835.1|8834.6|8833.1|130
1733967600000|2024-12-12 01:40:00|8835.6|8834.1|8834.9|8833.4|8836.1|8834.6|8834.6|8833.1|124
1733967900000|2024-12-12 01:45:00|8835.3|8833.8|8835.1|8833.6|8836.3|8834.8|8834.7|8833.2|110
1733968200000|2024-12-12 01:50:00|8835.2|8833.7|8835.6|8834.1|8836.5|8835|8834.8|8833.3|107
1733968500000|2024-12-12 01:55:00|8835.7|8834.2|8836|8834.5|8836.6|8835.1|8835.2|8833.7|125
1733968800000|2024-12-12 02:00:00|8835.9|8834.4|8837.2|8835.7|8837.7|8836.2|8835.6|8834.1|115
1733969100000|2024-12-12 02:05:00|8837.1|8835.6|8838.4|8836.9|8839|8837.5|8836|8834.5|129
1733969400000|2024-12-12 02:10:00|8838.5|8837|8838.7|8837.2|8839.1|8837.6|8838|8836.5|98
1733969700000|2024-12-12 02:15:00|8838.5|8837|8839.4|8837.9|8839.7|8838.2|8838.4|8836.9|90
1733970000000|2024-12-12 02:20:00|8839.3|8837.8|8840.2|8838.7|8840.3|8838.8|8839|8837.5|99
1733970300000|2024-12-12 02:25:00|8840.3|8838.8|8839.5|8838|8840.5|8839|8838.9|8837.4|90
1733970600000|2024-12-12 02:30:00|8839.4|8837.9|8840.6|8839.1|8841|8839.4|8839.1|8837.6|80
1733970900000|2024-12-12 02:35:00|8840.9|8839.4|8841.4|8839.9|8841.5|8840|8840.3|8838.8|118
1733971200000|2024-12-12 02:40:00|8841.5|8840|8840|8838.5|8841.9|8840|8839.9|8838.4|78
1733971500000|2024-12-12 02:45:00|8840.1|8838.6|8839.9|8838.4|8840.5|8839|8839.2|8837.7|93
1733971800000|2024-12-12 02:50:00|8839.8|8838.3|8840.7|8839.2|8841|8839.5|8838.9|8837.4|73
1733972100000|2024-12-12 02:55:00|8840.6|8839.1|8841.2|8838.8|8841.4|8839.5|8840.3|8838.4|85
1733972400000|2024-12-12 03:00:00|8840.8|8839.3|8841.3|8839.8|8841.3|8839.8|8840.2|8838.3|102
1733972700000|2024-12-12 03:05:00|8841.2|8839.7|8842.2|8840.7|8842.4|8840.9|8841.2|8839.7|92
1733973000000|2024-12-12 03:10:00|8842.1|8840.6|8842.5|8841|8843|8841.5|8842.1|8840.6|80
1733973300000|2024-12-12 03:15:00|8842.4|8840.9|8840|8838.5|8842.4|8840.9|8839.9|8838.4|90
1733973600000|2024-12-12 03:20:00|8840.1|8838.6|8840.1|8838.6|8840.5|8838.6|8839.1|8837.6|92
1733973900000|2024-12-12 03:25:00|8840.2|8838.7|8838.6|8837.1|8840.6|8839.1|8838.6|8837.1|73
1733974200000|2024-12-12 03:30:00|8838.5|8837|8838.8|8837.3|8839.4|8837.9|8837.6|8836.1|98
1733974500000|2024-12-12 03:35:00|8838.7|8837.2|8840.3|8838.8|8840.6|8839.1|8838.7|8837.2|95
1733974800000|2024-12-12 03:40:00|8840.4|8838.9|8841.1|8839.6|8841.4|8839.9|8839.9|8838.4|64
1733975100000|2024-12-12 03:45:00|8841.3|8839.8|8841.9|8840.4|8842.3|8840.8|8841.1|8839.6|63
1733975400000|2024-12-12 03:50:00|8841.8|8840.3|8841.6|8840.1|8842.2|8840.7|8841.4|8839.9|39
1733975700000|2024-12-12 03:55:00|8841.7|8840.2|8841.6|8840.1|8841.9|8840.4|8840.7|8839.2|59
1733976000000|2024-12-12 04:00:00|8841.8|8840.3|8841.1|8839.6|8842|8840.5|8840.2|8838.7|55
1733976300000|2024-12-12 04:05:00|8841|8839.5|8839.3|8837.8|8841|8839.5|8838.9|8837.4|44
1733976600000|2024-12-12 04:10:00|8839.2|8837.7|8839.3|8837.8|8839.4|8837.9|8838.5|8837|59
1733976900000|2024-12-12 04:15:00|8839.4|8837.9|8840.3|8838.8|8840.3|8838.8|8838.8|8837.3|80
1733977200000|2024-12-12 04:20:00|8840.4|8838.9|8840.3|8838.8|8840.4|8838.9|8839.6|8838.1|60
1733977500000|2024-12-12 04:25:00|8840.4|8838.9|8839.7|8838.2|8840.6|8839.1|8838.6|8837.1|59
1733977800000|2024-12-12 04:30:00|8839.8|8838.3|8840.1|8838.6|8840.3|8838.8|8839.5|8838|53
1733978100000|2024-12-12 04:35:00|8840.2|8838.7|8842.3|8840.8|8842.9|8841.4|8839.9|8838.4|80
1733978400000|2024-12-12 04:40:00|8842.2|8840.7|8841.5|8840|8842.7|8841.2|8841.3|8839.8|41
1733978700000|2024-12-12 04:45:00|8841.4|8839.9|8842.5|8841|8842.5|8841|8841.2|8839.7|50
1733979000000|2024-12-12 04:50:00|8842.6|8841.1|8842.4|8840.9|8842.7|8841.2|8842|8840.5|24
1733979300000|2024-12-12 04:55:00|8841.9|8840.4|8841|8839.5|8842.2|8840.7|8840.8|8839.3|101
1733979600000|2024-12-12 05:00:00|8840.8|8839.3|8841.5|8840|8841.6|8840.1|8840.5|8839|72
1733979900000|2024-12-12 05:05:00|8841.6|8840.1|8842.5|8841|8843.1|8841.6|8841.4|8839.9|59
1733980200000|2024-12-12 05:10:00|8842.4|8840.9|8841.2|8839.7|8842.6|8841.1|8840.9|8839.4|59
1733980500000|2024-12-12 05:15:00|8841.1|8839.6|8839.8|8838.3|8841.6|8840.1|8839.6|8838.1|49
1733980800000|2024-12-12 05:20:00|8840.1|8838.6|8840.3|8838.8|8840.7|8839.2|8839.5|8838|47
1733981100000|2024-12-12 05:25:00|8840.2|8838.7|8838.9|8837.4|8840.2|8838.7|8838.9|8837.4|51
1733981400000|2024-12-12 05:30:00|8838.8|8837.3|8841.3|8839.8|8843.5|8842|8838.6|8837.1|189
1733981700000|2024-12-12 05:35:00|8841.1|8839.6|8841.3|8839.8|8841.5|8840|8840|8838.5|114
1733982000000|2024-12-12 05:40:00|8841.4|8839.9|8841.9|8840.4|8842.5|8841|8841|8839.5|77
1733982300000|2024-12-12 05:45:00|8841.7|8840.2|8840.5|8839|8842.4|8840.8|8840.5|8839|75
1733982600000|2024-12-12 05:50:00|8840.4|8838.9|8840.9|8839.4|8842.1|8840.3|8839.4|8837.5|96
1733982900000|2024-12-12 05:55:00|8840.8|8839.3|8839.8|8838.3|8841.5|8840|8839.2|8837.7|111
1733983200000|2024-12-12 06:00:00|8839.7|8838.2|8840.3|8838.8|8841|8839.5|8839.3|8837.8|117
1733983500000|2024-12-12 06:05:00|8840.4|8838.9|8840.3|8838.8|8841|8839.5|8839.7|8838.1|87
1733983800000|2024-12-12 06:10:00|8840.7|8839.2|8842|8840.5|8842.9|8841.4|8840.5|8838.5|134
1733984100000|2024-12-12 06:15:00|8842.1|8840.6|8842.4|8840.9|8842.9|8841.4|8841.2|8839.7|100
1733984400000|2024-12-12 06:20:00|8842.3|8840.8|8840.8|8839.3|8842.4|8840.9|8840.3|8838.8|91
1733984700000|2024-12-12 06:25:00|8840.9|8839.4|8841|8839.5|8842.1|8840.3|8840.6|8838.7|86
1733985000000|2024-12-12 06:30:00|8840.8|8839.3|8838.4|8836.9|8840.8|8839.3|8838.4|8836.9|92
1733985300000|2024-12-12 06:35:00|8838.6|8837.1|8837.2|8835.7|8839.2|8837.7|8837.1|8835.6|72
1733985600000|2024-12-12 06:40:00|8837.5|8836|8837.7|8836.2|8838.6|8837.1|8837.4|8835.9|84
1733985900000|2024-12-12 06:45:00|8837.8|8836.3|8836.8|8835.3|8838.3|8836.8|8836.7|8835.2|81
1733986200000|2024-12-12 06:50:00|8836.7|8835.2|8836.8|8835.3|8837.5|8836|8836.2|8834.7|82
1733986500000|2024-12-12 06:55:00|8836.7|8835.2|8834.9|8832.5|8836.7|8835.2|8834.8|8832.4|117
1733986800000|2024-12-12 07:00:00|8834.8|8832.4|8831.4|8829.9|8835.5|8834|8831.4|8829.9|175
1733987100000|2024-12-12 07:05:00|8831.3|8829.8|8827.3|8825.8|8831.7|8830.2|8825.1|8823.6|186
1733987400000|2024-12-12 07:10:00|8827.4|8825.9|8825.4|8823.9|8828.1|8826.6|8824.9|8823.4|219
1733987700000|2024-12-12 07:15:00|8825.3|8823.8|8823.5|8822|8825.9|8824.4|8821.5|8820|312
1733988000000|2024-12-12 07:20:00|8823.6|8822.1|8823|8821.5|8825|8823.5|8822.4|8820.9|195
1733988300000|2024-12-12 07:25:00|8823.1|8821.6|8825.6|8824.1|8826.5|8825|8823|8821.5|190
1733988600000|2024-12-12 07:30:00|8825.5|8824|8821.7|8820.2|8825.6|8824.1|8821.2|8819.7|169
1733988900000|2024-12-12 07:35:00|8821.6|8820.1|8818.9|8817.4|8821.8|8820.3|8818.7|8817.2|159
1733989200000|2024-12-12 07:40:00|8819.1|8817.6|8819.6|8818.1|8820.9|8819.4|8817.7|8816.2|144
1733989500000|2024-12-12 07:45:00|8819.5|8818|8819.1|8817.6|8820.8|8819.3|8818.6|8817.1|140
1733989800000|2024-12-12 07:50:00|8819.2|8817.7|8818.7|8817.2|8819.8|8818.3|8817.4|8815.9|156
1733990100000|2024-12-12 07:55:00|8818.4|8816.9|8822.9|8821.4|8823.9|8822.4|8818.4|8816.9|238
1733990400000|2024-12-12 08:00:00|8823|8821.5|8825.1|8823.6|8825.8|8824.3|8820.5|8819|285
1733990700000|2024-12-12 08:05:00|8824.9|8823.4|8826.1|8824.6|8826.1|8824.6|8823.3|8821.8|181
1733991000000|2024-12-12 08:10:00|8826.2|8824.7|8827.6|8826.1|8829|8827.5|8825.9|8824.4|179
1733991300000|2024-12-12 08:15:00|8827.5|8826|8825.6|8824.1|8828.3|8826.8|8824.6|8823.1|200
1733991600000|2024-12-12 08:20:00|8825.4|8823.9|8825.1|8823.6|8826.6|8825.1|8824.6|8823.1|191
1733991900000|2024-12-12 08:25:00|8824.9|8823.4|8878.4|8873.4|8881.3|8876.3|8824.4|8822.9|192
1733992200000|2024-12-12 08:30:00|8876.3|8871.3|8885.1|8882.7|8896.3|8891.8|8872.6|8867.6|1117
1733992500000|2024-12-12 08:35:00|8885|8882.6|8881.8|8879.4|8886.8|8884.4|8871.9|8869.5|672
1733992800000|2024-12-12 08:40:00|8881.9|8879.5|8889.5|8887.1|8892.4|8890.5|8881.9|8879.5|465
1733993100000|2024-12-12 08:45:00|8889.4|8887|8886.4|8884|8891.7|8890.1|8885|8882.7|333
1733993400000|2024-12-12 08:50:00|8886.5|8884.1|8875.9|8873.5|8888.4|8886.9|8874.8|8872.4|433
1733993700000|2024-12-12 08:55:00|8875.8|8873.4|8873.3|8870.9|8878.6|8876.3|8871.4|8869.5|352
1733994000000|2024-12-12 09:00:00|8873.4|8871.9|8878.4|8876.9|8880.3|8878.1|8873.4|8871.9|240
1733994300000|2024-12-12 09:05:00|8878.3|8876.8|8885.8|8884.3|8887.1|8885|8877.9|8876|237
1733994600000|2024-12-12 09:10:00|8885.4|8883.9|8881.7|8879.3|8886.7|8885|8881.6|8879.2|344
1733994900000|2024-12-12 09:15:00|8881.8|8879.4|8877.1|8875.6|8882.2|8879.8|8875.5|8873.1|266
1733995200000|2024-12-12 09:20:00|8877.9|8876.4|8877.6|8875.2|8881.5|8879.5|8877.3|8875|217
1733995500000|2024-12-12 09:25:00|8877.7|8875.3|8872.4|8870.9|8878.1|8876.4|8871.8|8870.3|181
1733995800000|2024-12-12 09:30:00|8872.3|8870.8|8875.2|8873.7|8876.6|8874.8|8871.5|8870|227
1733996100000|2024-12-12 09:35:00|8875.3|8873.8|8871.5|8870|8875.8|8874.2|8871.5|8870|236
1733996400000|2024-12-12 09:40:00|8871.7|8870.2|8861.4|8859|8872.1|8870.6|8853.7|8851.3|557
1733996700000|2024-12-12 09:45:00|8861.5|8859.1|8871.1|8868.7|8872.2|8870.5|8860.5|8858.1|313
1733997000000|2024-12-12 09:50:00|8871.2|8868.8|8872.9|8871.4|8873.6|8872.1|8869.2|8867.7|214
1733997300000|2024-12-12 09:55:00|8872.8|8871.3|8866.5|8865|8874.4|8872|8866.5|8865|162
1733997600000|2024-12-12 10:00:00|8866.6|8865.1|8865.5|8864|8867|8865.5|8863.3|8861.8|168
1733997900000|2024-12-12 10:05:00|8865.4|8863.9|8869.4|8867|8869.8|8867.4|8865.4|8863.9|142
1733998200000|2024-12-12 10:10:00|8869.2|8866.8|8864.1|8862.6|8869.2|8867.3|8864|8862.5|132
1733998500000|2024-12-12 10:15:00|8863.6|8862.1|8866.5|8865|8867.5|8866|8863.6|8862.1|135
1733998800000|2024-12-12 10:20:00|8866.4|8864.9|8862.4|8860.9|8867|8865.5|8860.3|8858.8|190
1733999100000|2024-12-12 10:25:00|8862.3|8860.8|8862.1|8860.6|8863.5|8862|8861.3|8859.8|135
1733999400000|2024-12-12 10:30:00|8862|8860.5|8860.3|8858.8|8863.6|8862.1|8860.2|8858.4|133
1733999700000|2024-12-12 10:35:00|8860.4|8858.9|8858|8856.5|8860.5|8859|8856.4|8854.6|146
1734000000000|2024-12-12 10:40:00|8858.1|8856.6|8859.6|8858.1|8861.6|8860.1|8857.9|8856.4|184
1734000300000|2024-12-12 10:45:00|8859.5|8858|8862.6|8861.1|8862.6|8861.1|8858|8856.5|127
1734000600000|2024-12-12 10:50:00|8862.7|8861.2|8865.9|8864.4|8866.6|8865.1|8862.7|8861.2|117
1734000900000|2024-12-12 10:55:00|8865.8|8864.3|8870.5|8868.1|8871.8|8869.4|8865.7|8864.2|253
1734001200000|2024-12-12 11:00:00|8870.9|8868.5|8870.2|8868.7|8872|8869.6|8869.8|8867.5|205
1734001500000|2024-12-12 11:05:00|8870.1|8868.6|8866.4|8864|8870.7|8868.7|8865.1|8863.6|368
1734001800000|2024-12-12 11:10:00|8866.5|8864.1|8865.4|8863.9|8866.5|8864.7|8863.9|8861.8|195
1734002100000|2024-12-12 11:15:00|8865.5|8864|8865.6|8864.1|8867.5|8865.5|8864.6|8863.1|134
1734002400000|2024-12-12 11:20:00|8865.5|8864|8863.9|8862.4|8865.7|8864.1|8863.1|8861.5|93
1734002700000|2024-12-12 11:25:00|8863.8|8862.3|8861.8|8860.3|8864.5|8863|8860|8858.5|264
1734003000000|2024-12-12 11:30:00|8861.7|8860.2|8859.1|8857.6|8862.1|8860.6|8859.1|8857.6|163
1734003300000|2024-12-12 11:35:00|8859.2|8857.7|8859.1|8857.6|8861.7|8859.3|8859.1|8857.3|142
1734003600000|2024-12-12 11:40:00|8859.2|8857.7|8863|8861.5|8865.1|8862.8|8859.2|8857.7|208
1734003900000|2024-12-12 11:45:00|8863.1|8861.6|8867.4|8865|8867.5|8865.1|8861.6|8860.1|98
1734004200000|2024-12-12 11:50:00|8867.5|8865.1|8868.2|8866.7|8869.8|8867.9|8866|8864.2|151
1734004500000|2024-12-12 11:55:00|8868.1|8866.6|8869.7|8868.2|8870|8868.5|8867.4|8865.9|166
1734004800000|2024-12-12 12:00:00|8869.6|8868.1|8871.7|8870.2|8873.3|8871.6|8869.6|8867.9|158
1734005100000|2024-12-12 12:05:00|8871.6|8870.1|8874.9|8873.4|8874.9|8873.4|8871.1|8869.6|151
1734005400000|2024-12-12 12:10:00|8875|8873.5|8873.8|8872.3|8876.3|8874.8|8873.8|8872.3|135
1734005700000|2024-12-12 12:15:00|8873.7|8872.2|8876.9|8875.4|8877.3|8875.8|8872.4|8870.9|164
1734006000000|2024-12-12 12:20:00|8875.8|8874.3|8878.9|8877.4|8879.4|8877.9|8875.7|8874.2|154
1734006300000|2024-12-12 12:25:00|8878.8|8877.3|8878|8876.5|8880.1|8878.6|8877.7|8876.2|138
1734006600000|2024-12-12 12:30:00|8878.1|8876.6|8878.4|8876.9|8879.4|8877.9|8877.5|8876|185
1734006900000|2024-12-12 12:35:00|8878.3|8876.8|8880.2|8878.7|8881.6|8880.1|8878.1|8876.6|177
1734007200000|2024-12-12 12:40:00|8880.3|8878.8|8876.7|8875.2|8880.9|8879.4|8876.5|8875|124
1734007500000|2024-12-12 12:45:00|8876.6|8875.1|8879.1|8877.6|8879.2|8877.7|8874.2|8872.7|144
1734007800000|2024-12-12 12:50:00|8879.2|8877.7|8883.3|8881.8|8884.2|8882.7|8878.7|8877.2|191
1734008100000|2024-12-12 12:55:00|8883.4|8881.9|8889.2|8887.7|8889.2|8887.7|8883.4|8881.9|217
1734008400000|2024-12-12 13:00:00|8889.4|8887.9|8888.4|8886.9|8892.3|8890.8|8888.1|8886.6|239
1734008700000|2024-12-12 13:05:00|8888.3|8886.8|8883.9|8882.4|8888.3|8886.8|8882.6|8881.1|230
1734009000000|2024-12-12 13:10:00|8884.2|8882.7|8891.8|8886.8|8892.8|8889.3|8883.8|8882.3|365
1734009300000|2024-12-12 13:15:00|8891.7|8886.7|8888.5|8886.1|8896.9|8894.5|8885.6|8883.1|803
1734009600000|2024-12-12 13:20:00|8888.4|8886|8898.4|8896.9|8898.4|8896.9|8888.1|8885.7|564
1734009900000|2024-12-12 13:25:00|8898.3|8896.8|8898.5|8893.5|8900.2|8898.4|8897.1|8893.5|279
1734010200000|2024-12-12 13:30:00|8898.4|8893.4|8888|8885.6|8899.1|8896.4|8886.5|8884.5|802
1734010500000|2024-12-12 13:35:00|8887.9|8885.5|8881.3|8879.8|8889.6|8887.3|8880.2|8878|637
1734010800000|2024-12-12 13:40:00|8881.2|8879.7|8882.6|8881.1|8883.3|8881.8|8877.2|8875.7|614
1734011100000|2024-12-12 13:45:00|8882.7|8881.2|8887.3|8885.8|8888|8886.5|8880.3|8878.8|440
1734011400000|2024-12-12 13:50:00|8887.2|8885.7|8888.2|8886.7|8891.1|8889.5|8882.8|8881.3|599
1734011700000|2024-12-12 13:55:00|8888.3|8886.8|8888|8886.5|8890.3|8888.8|8886|8884.5|463
1734012000000|2024-12-12 14:00:00|8887.8|8886.3|8886.9|8885.4|8888.2|8886.7|8883.2|8881.7|492
1734012300000|2024-12-12 14:05:00|8887|8885.5|8886.6|8885.1|8891.9|8889.5|8884.6|8883.1|583
1734012600000|2024-12-12 14:10:00|8886.5|8885|8892.5|8891|8893.8|8892.3|8886.2|8884.7|530
1734012900000|2024-12-12 14:15:00|8892.3|8890.8|8891.3|8889.8|8895.7|8894.2|8887|8885.5|608
1734013200000|2024-12-12 14:20:00|8891.2|8889.7|8894.1|8892.6|8896.6|8894.8|8890.8|8889.3|636
1734013500000|2024-12-12 14:25:00|8894.2|8892.7|8893.4|8891|8897.5|8896|8891.1|8889.6|578
1734013800000|2024-12-12 14:30:00|8893.3|8890.9|8889.4|8887.9|8893.4|8891|8885.3|8883.8|520
1734014100000|2024-12-12 14:35:00|8889.3|8887.8|8883|8881.5|8890.7|8889.2|8883|8881.5|462
1734014400000|2024-12-12 14:40:00|8882.6|8881.1|8880.5|8879|8883.4|8881.9|8879.2|8877.7|509
1734014700000|2024-12-12 14:45:00|8880.3|8878.8|8873.4|8871.9|8880.4|8878.9|8871|8869.5|560
1734015000000|2024-12-12 14:50:00|8873.3|8871.8|8875.2|8873.7|8877.9|8876.4|8871.6|8870.1|521
1734015300000|2024-12-12 14:55:00|8875.5|8874|8873.9|8872.4|8878.1|8876.6|8872.3|8870.8|483
1734015600000|2024-12-12 15:00:00|8873.6|8872.1|8874.4|8872.9|8875|8873.5|8868.3|8866.8|458
1734015900000|2024-12-12 15:05:00|8874.3|8872.8|8879.4|8877.9|8880.1|8878.6|8870|8868.5|475
1734016200000|2024-12-12 15:10:00|8879.3|8877.8|8881.3|8879.8|8882.4|8880.9|8878.8|8877.3|399
1734016500000|2024-12-12 15:15:00|8881.2|8879.7|8891.1|8889.6|8891.5|8890|8881.2|8879.7|495
1734016800000|2024-12-12 15:20:00|8890.9|8889.4|8894.7|8893.2|8895.7|8894.2|8890.6|8888.7|428
1734017100000|2024-12-12 15:25:00|8894.8|8893.3|8895.4|8893.9|8896.6|8895.1|8892.6|8891.1|396
1734017400000|2024-12-12 15:30:00|8895.5|8894|8899.6|8898.1|8899.8|8898.3|8895.4|8893.9|461
1734017700000|2024-12-12 15:35:00|8899.9|8898.4|8899.2|8897.7|8899.9|8898.4|8897.6|8896.1|422
1734018000000|2024-12-12 15:40:00|8899.1|8897.6|8902|8900.5|8902.2|8900.7|8898.5|8897|341
1734018300000|2024-12-12 15:45:00|8902.1|8900.6|8896.5|8895|8902.6|8901.1|8894.6|8893.1|428
1734018600000|2024-12-12 15:50:00|8896.8|8895.3|8895.2|8893.7|8900.4|8898.9|8893.8|8892.3|601
1734018900000|2024-12-12 15:55:00|8894.7|8893.2|8888.4|8886.9|8895.4|8893.9|8887.7|8886.2|602
1734019200000|2024-12-12 16:00:00|8888.5|8887|8894.1|8892.6|8894.5|8893|8886.9|8885.4|518
1734019500000|2024-12-12 16:05:00|8894|8892.5|8888.4|8886.9|8894.2|8892.7|8887|8885.5|319
1734019800000|2024-12-12 16:10:00|8888.7|8887.2|8886.1|8884.6|8890.1|8888.6|8886.1|8884.6|238
1734020100000|2024-12-12 16:15:00|8886|8884.5|8886.2|8884.7|8886.3|8884.8|8883.7|8882.2|289
1734020400000|2024-12-12 16:20:00|8886.3|8884.8|8889.7|8888.2|8890.2|8888.7|8885.8|8884.3|303
1734020700000|2024-12-12 16:25:00|8889.6|8888.1|8885.3|8883.8|8889.7|8888.2|8885.3|8883.8|246
1734021000000|2024-12-12 16:30:00|8884.7|8883.2|8884.9|8883.4|8885.9|8884.4|8881.9|8880.4|239
1734021300000|2024-12-12 16:35:00|8884.8|8883.3|8883.7|8882.2|8885.8|8884.3|8882.1|8880.6|225
1734021600000|2024-12-12 16:40:00|8883.8|8882.3|8883.1|8881.6|8884.5|8883|8882.9|8881.4|174
1734021900000|2024-12-12 16:45:00|8883|8881.5|8886.9|8885.4|8887.4|8885.9|8882.6|8881.1|259
1734022200000|2024-12-12 16:50:00|8886.8|8885.3|8883.6|8882.1|8886.9|8885.4|8882.9|8881.4|249
1734022500000|2024-12-12 16:55:00|8883.5|8882|8880.5|8879|8883.5|8882|8879.8|8878.3|242
1734022800000|2024-12-12 17:00:00|8880.4|8878.9|8879.5|8878|8882.9|8881.4|8879.5|8878|184
1734023100000|2024-12-12 17:05:00|8879.6|8878.1|8880.7|8879.2|8882.6|8881.1|8879.4|8877.9|170
1734023400000|2024-12-12 17:10:00|8881.1|8879.6|8879|8877.5|8882.3|8880.8|8878.5|8877|182
1734023700000|2024-12-12 17:15:00|8879.1|8877.6|8884.1|8882.6|8884.1|8882.6|8879.1|8877.6|150
1734024000000|2024-12-12 17:20:00|8884.2|8882.7|8890.5|8889|8891.1|8889.6|8884.1|8882.6|253
1734024300000|2024-12-12 17:25:00|8890.3|8888.8|8887.9|8886.4|8890.9|8889.4|8887.3|8885.8|204
1734024600000|2024-12-12 17:30:00|8887.8|8886.3|8887.3|8885.8|8889.7|8888.1|8886.2|8884.7|201
1734024900000|2024-12-12 17:35:00|8887.2|8885.7|8889.9|8888.4|8889.9|8888.4|8887|8885.5|165
1734025200000|2024-12-12 17:40:00|8890|8888.5|8890|8888.5|8891.6|8890.1|8889.2|8887.7|180
1734025500000|2024-12-12 17:45:00|8889.9|8888.4|8892.1|8890.6|8892.5|8891|8887.8|8886.3|207
1734025800000|2024-12-12 17:50:00|8892.4|8890.9|8892|8890.5|8892.9|8891.4|8891.4|8889.9|186
1734026100000|2024-12-12 17:55:00|8891.9|8890.4|8892.4|8890.9|8893.6|8892.1|8891.6|8890.1|199
1734026400000|2024-12-12 18:00:00|8892.2|8890.7|8897.4|8895.9|8897.6|8896.1|8891.8|8890.3|275
1734026700000|2024-12-12 18:05:00|8897.5|8896|8896.2|8894.7|8899.8|8898.3|8896|8894.5|240
1734027000000|2024-12-12 18:10:00|8896.1|8894.6|8900.7|8899.2|8900.7|8899.2|8895.7|8894.2|229
1734027300000|2024-12-12 18:15:00|8900.6|8899.1|8899.2|8897.7|8900.9|8899.3|8897.7|8896.2|189
1734027600000|2024-12-12 18:20:00|8899.7|8898.2|8898.5|8897|8900.4|8898.9|8898.2|8896.7|191
1734027900000|2024-12-12 18:25:00|8898.4|8896.9|8899.5|8898|8899.5|8898|8897.9|8896.4|123
1734028200000|2024-12-12 18:30:00|8899.4|8897.9|8901.7|8900.2|8901.7|8900.2|8897.5|8896|170
1734028500000|2024-12-12 18:35:00|8901.3|8899.8|8901.7|8900.2|8901.7|8900.2|8899.6|8898.1|163
1734028800000|2024-12-12 18:40:00|8902.3|8900.8|8902.1|8900.6|8904.3|8902.8|8902.1|8900.6|181
1734029100000|2024-12-12 18:45:00|8902|8900.5|8902.3|8900.8|8902.4|8900.9|8900.7|8899.2|157
1734029400000|2024-12-12 18:50:00|8902.4|8900.9|8902.8|8901.3|8903.4|8901.9|8901.9|8900.4|208
1734029700000|2024-12-12 18:55:00|8903|8901.5|8903.5|8902|8904.8|8903.3|8902.7|8901.2|207
1734030000000|2024-12-12 19:00:00|8903.3|8901.8|8903.4|8901.9|8904.4|8902.9|8902.6|8901.1|249
1734030300000|2024-12-12 19:05:00|8903.5|8902|8903.4|8901.9|8903.9|8902.4|8901.5|8900|191
1734030600000|2024-12-12 19:10:00|8903.5|8902|8904.7|8903.2|8905|8903.5|8902.8|8901.3|159
1734030900000|2024-12-12 19:15:00|8904.8|8903.3|8904.6|8903.1|8905.6|8904.1|8903.9|8902.4|112
1734031200000|2024-12-12 19:20:00|8904.8|8903.3|8905.3|8903.8|8905.5|8904|8904.1|8902.6|93
1734031500000|2024-12-12 19:25:00|8905.2|8903.7|8907.8|8906.3|8907.9|8906.4|8904.8|8903.3|161
1734031800000|2024-12-12 19:30:00|8907.9|8906.4|8910.2|8908.7|8911.1|8909.6|8907.8|8906.3|154
1734032100000|2024-12-12 19:35:00|8910.3|8908.8|8912|8910.5|8912.4|8910.9|8909.1|8907.6|178
1734032400000|2024-12-12 19:40:00|8912.2|8910.7|8912.5|8911|8913.2|8911.7|8910.9|8909.4|127
1734032700000|2024-12-12 19:45:00|8912.4|8910.9|8913.7|8912.2|8913.7|8912.2|8911.9|8910.4|126
1734033000000|2024-12-12 19:50:00|8914.1|8912.6|8914.7|8913.2|8914.9|8913.4|8913.3|8911.8|159
1734033300000|2024-12-12 19:55:00|8914.8|8913.3|8914.4|8912.9|8915.4|8913.9|8914|8912.5|181
1734033600000|2024-12-12 20:00:00|8914.5|8913|8915.9|8914.4|8916.2|8914.7|8913.3|8911.8|141
1734033900000|2024-12-12 20:05:00|8916|8914.5|8916.1|8914.6|8917.2|8915.7|8915.9|8914.4|82
1734034200000|2024-12-12 20:10:00|8916|8914.5|8915.1|8913.6|8916|8914.5|8913.2|8911.7|118
1734034500000|2024-12-12 20:15:00|8915|8913.5|8914.9|8913.4|8915.3|8913.8|8913.9|8912.4|80
1734034800000|2024-12-12 20:20:00|8914.8|8913.3|8915.6|8914.1|8916.1|8914.6|8914.1|8912.6|85
1734035100000|2024-12-12 20:25:00|8915.5|8914|8915.2|8913.7|8916.1|8914.6|8914.3|8912.8|117
1734035400000|2024-12-12 20:30:00|8915.1|8913.6|8916.4|8914.9|8916.9|8915.4|8914.6|8913.1|111
1734035700000|2024-12-12 20:35:00|8916.7|8915.2|8918.9|8917.4|8919|8917.5|8916.7|8915.2|115
1734036000000|2024-12-12 20:40:00|8918.8|8917.3|8921.1|8919.6|8922.3|8920.8|8918.6|8917.1|171
1734036300000|2024-12-12 20:45:00|8921|8919.5|8921.9|8920.4|8922.4|8920.9|8920.3|8918.8|119
1734036600000|2024-12-12 20:50:00|8922.1|8920.6|8923.1|8921.6|8924.2|8922.7|8922.1|8920.6|161
1734036900000|2024-12-12 20:55:00|8923|8921.5|8922.8|8921.3|8924.7|8923.2|8922.6|8921.1|184
1734037200000|2024-12-12 21:00:00|8922.9|8921.4|8925.2|8922.8|8925.6|8923.3|8922.9|8921.4|86
1734037500000|2024-12-12 21:05:00|8925.1|8922.7|8923.7|8921.3|8925.1|8922.7|8921.6|8919.2|176
1734037800000|2024-12-12 21:10:00|8923.9|8921.5|8925|8922.6|8925.1|8922.7|8922.6|8920.2|171
1734038100000|2024-12-12 21:15:00|8925.1|8922.7|8925.3|8922.9|8925.9|8923.5|8924.2|8921.8|103
1734038400000|2024-12-12 21:20:00|8925.4|8923|8924.4|8922.9|8925.7|8923.4|8924.3|8922.2|257
1734038700000|2024-12-12 21:25:00|8924.6|8923.1|8924.7|8923.2|8924.8|8923.2|8924|8921.6|169
1734039000000|2024-12-12 21:30:00|8924.8|8923.3|8924.8|8922.4|8925.3|8923.5|8924.5|8922.4|161
1734039300000|2024-12-12 21:35:00|8924.9|8922.5|8927.9|8925.5|8928|8925.6|8924.8|8922.4|130
1734039600000|2024-12-12 21:40:00|8927.8|8925.4|8928.9|8926.5|8929.4|8927|8926.7|8924.3|224
1734039900000|2024-12-12 21:45:00|8928.6|8926.2|8926|8923.6|8928.6|8926.2|8926|8923.6|140
1734040200000|2024-12-12 21:50:00|8926.1|8923.7|8925.9|8923.5|8926.9|8924.5|8925.4|8923|286
1734040500000|2024-12-12 21:55:00|8926.6|8922.7|8925.4|8918.9|8927.5|8923|8924.9|8918.9|432
1734040800000|2024-12-12 22:00:00|8925.1|8918.6|8922.3|8915.8|8925.1|8918.6|8920.1|8913.6|313
1734041100000|2024-12-12 22:05:00|8922.1|8915.6|8923.6|8917.1|8923.8|8917.3|8921.6|8915.1|72
1734041400000|2024-12-12 22:10:00|8923.7|8917.2|8923.6|8917.1|8925|8918.5|8922.9|8916.4|84
1734041700000|2024-12-12 22:15:00|8923.4|8916.9|8922.9|8916.4|8923.4|8916.9|8922.7|8916.2|18
1734042000000|2024-12-12 22:20:00|8923|8916.5|8922.6|8916.1|8923|8916.5|8922.5|8916|7
1734042300000|2024-12-12 22:25:00|8922.5|8916|8922.6|8916.1|8922.9|8916.4|8922.3|8915.8|9
1734042600000|2024-12-12 22:30:00|8923.6|8917.1|8925.2|8918.7|8926.7|8920.2|8923.3|8916.8|34
1734042900000|2024-12-12 22:35:00|8925.3|8918.8|8923.1|8916.6|8927.2|8920.7|8922.4|8915.9|64
1734043200000|2024-12-12 22:40:00|8923|8916.5|8923.6|8917.1|8923.8|8917.3|8922.7|8916.2|78
1734043500000|2024-12-12 22:45:00|8923.8|8917.3|8923.7|8917.2|8924.9|8918.4|8923.6|8917.1|66
1734043800000|2024-12-12 22:50:00|8923.6|8917.1|8923.5|8917|8924.7|8918.2|8923.3|8916.8|95
1734044100000|2024-12-12 22:55:00|8923.6|8917.1|8923.4|8916.9|8924.4|8917.9|8923.4|8916.9|50
1734044400000|2024-12-12 23:00:00|8920.8|8914.3|8925.4|8919.4|8925.8|8920|8917.7|8911.2|74
1734044700000|2024-12-12 23:05:00|8924.6|8920.2|8923|8919.8|8925.1|8920.4|8921.7|8917.9|185
1734045000000|2024-12-12 23:10:00|8922.7|8919.9|8923.6|8921.2|8923.9|8921.5|8921.3|8918.7|164
1734045300000|2024-12-12 23:15:00|8923.7|8921.3|8922.7|8920.3|8924.1|8921.7|8922.6|8920.2|86
1734045600000|2024-12-12 23:20:00|8922.6|8920.2|8922.1|8919.7|8923.2|8920.8|8921|8918.6|117
1734045900000|2024-12-12 23:25:00|8922|8919.6|8923|8920.6|8923.1|8920.7|8921.9|8919.5|63
1734046200000|2024-12-12 23:30:00|8922.9|8920.5|8923.5|8921.1|8923.9|8921.8|8922.3|8919.9|47
1734046500000|2024-12-12 23:35:00|8923.6|8921.2|8923.8|8922.3|8924.1|8922.6|8923|8921.2|49
1734046800000|2024-12-12 23:40:00|8924.3|8921.9|8921.8|8920.3|8924.5|8922.4|8921.8|8920|59
1734047100000|2024-12-12 23:45:00|8921.9|8920.4|8921.8|8919.4|8922.7|8921|8921|8919.2|72
1734047400000|2024-12-12 23:50:00|8922|8919.6|8921.4|8919|8922|8920.3|8920.8|8918.4|85
1734047700000|2024-12-12 23:55:00|8921.5|8919.1|8921.6|8919.2|8922.4|8920.5|8921.1|8919.1|101
1734048000000|2024-12-13 00:00:00|8921.7|8919.3|8922.5|8921|8924|8922.2|8920.7|8919.2|218
1734048300000|2024-12-13 00:05:00|8922.4|8920.9|8921.8|8919.4|8923|8920.9|8920.2|8917.9|161
1734048600000|2024-12-13 00:10:00|8922|8919.6|8920.1|8917.7|8922.1|8919.7|8919.9|8917.7|137
1734048900000|2024-12-13 00:15:00|8919.6|8918.1|8920.4|8918.9|8921.9|8920.4|8919.6|8917.6|193
1734049200000|2024-12-13 00:20:00|8920.3|8918.8|8919.9|8918.4|8921.1|8919.6|8919.5|8917.8|150
1734049500000|2024-12-13 00:25:00|8920|8918.5|8919.8|8918.3|8921.2|8919.7|8919.7|8918.2|80
1734049800000|2024-12-13 00:30:00|8919.9|8918.4|8920.1|8918.6|8920.8|8919.3|8919.5|8918|110
1734050100000|2024-12-13 00:35:00|8920|8918.5|8920|8918.5|8920.5|8919|8919.2|8917.7|110
1734050400000|2024-12-13 00:40:00|8920.1|8918.6|8919.2|8917.7|8920.5|8919|8918.1|8916.6|111
1734050700000|2024-12-13 00:45:00|8919.1|8917.6|8920.4|8918.9|8921|8919.5|8919|8917.5|79
1734051000000|2024-12-13 00:50:00|8920.5|8919|8917.7|8916.2|8920.8|8919.3|8917.4|8915.9|201
1734051300000|2024-12-13 00:55:00|8917.8|8916.3|8917.1|8915.6|8918.9|8917.4|8917|8915.5|198
1734051600000|2024-12-13 01:00:00|8917.2|8915.7|8918.9|8917.4|8919.1|8917.6|8916.6|8915.1|174
1734051900000|2024-12-13 01:05:00|8919|8917.5|8919.3|8917.8|8919.8|8918.3|8918.4|8916.9|116
1734052200000|2024-12-13 01:10:00|8919.4|8917.9|8921.1|8918.7|8921.1|8919.5|8919.2|8917.7|130
1734052500000|2024-12-13 01:15:00|8921|8918.6|8921.6|8920.1|8922.9|8921.1|8920.1|8918.1|181
1734052800000|2024-12-13 01:20:00|8921.7|8920.2|8922.6|8921.1|8923.1|8921.6|8920.9|8919.4|136
1734053100000|2024-12-13 01:25:00|8922.7|8921.2|8925|8923.5|8926.3|8924.8|8922.7|8921.2|174
1734053400000|2024-12-13 01:30:00|8925.1|8923.6|8926.2|8924.7|8928.6|8926.5|8925.1|8923.2|213
1734053700000|2024-12-13 01:35:00|8926.1|8924.6|8926.3|8923.9|8927.2|8925.3|8925.5|8923.7|104
1734054000000|2024-12-13 01:40:00|8926.2|8923.8|8925|8923.5|8926.7|8924.8|8923.6|8922.1|144
1734054300000|2024-12-13 01:45:00|8924.9|8923.4|8925.2|8923.7|8925.9|8924|8923.8|8922.1|127
1734054600000|2024-12-13 01:50:00|8925.1|8923.6|8924.8|8923.3|8925.7|8923.9|8923.5|8922|121
1734054900000|2024-12-13 01:55:00|8924.9|8923.4|8926.7|8924.3|8927.4|8925.4|8924.6|8923.1|155
1734055200000|2024-12-13 02:00:00|8926.6|8924.2|8925.5|8924|8927.1|8925.6|8925.3|8923.8|146
1734055500000|2024-12-13 02:05:00|8925.4|8923.9|8926.6|8925.1|8927.1|8925.6|8925.3|8923.6|126
1734055800000|2024-12-13 02:10:00|8926.7|8925.2|8926.5|8925|8927|8925.4|8925.7|8923.4|132
1734056100000|2024-12-13 02:15:00|8926.4|8924.9|8927|8924.6|8927.8|8926.3|8926.2|8924.4|149
1734056400000|2024-12-13 02:20:00|8927.1|8924.7|8926.7|8925.2|8927.9|8925.9|8926.4|8924.4|100
1734056700000|2024-12-13 02:25:00|8926.8|8925.3|8926.8|8925.3|8927.2|8925.7|8926.3|8924.8|89
1734057000000|2024-12-13 02:30:00|8926.9|8925.4|8926.6|8925.1|8928.5|8927|8926.6|8925.1|99
1734057300000|2024-12-13 02:35:00|8926.7|8925.2|8925|8923.5|8926.9|8925.4|8924.4|8922.9|95
1734057600000|2024-12-13 02:40:00|8924.9|8923.4|8926.9|8925.4|8927.2|8925.7|8924.5|8923|100
1734057900000|2024-12-13 02:45:00|8926.8|8925.3|8927.7|8926.2|8927.9|8926.4|8926|8924.5|95
1734058200000|2024-12-13 02:50:00|8927.6|8926.1|8927.4|8925.9|8928.7|8927.2|8927.1|8925.6|83
1734058500000|2024-12-13 02:55:00|8927.5|8926|8928|8925.6|8928.3|8926.8|8927.2|8925.5|55
1734058800000|2024-12-13 03:00:00|8927.9|8925.5|8927.3|8925.8|8928|8926.3|8926.9|8925|86
1734059100000|2024-12-13 03:05:00|8927.4|8925.9|8927.6|8926.1|8927.9|8926.4|8927.3|8925.8|78
1734059400000|2024-12-13 03:10:00|8927.7|8926.2|8928|8926.5|8928.8|8927.3|8927.7|8926.2|61
1734059700000|2024-12-13 03:15:00|8927.9|8926.4|8927.8|8926.3|8928.2|8926.7|8927.1|8925.6|50
1734060000000|2024-12-13 03:20:00|8927.7|8926.2|8928.8|8927.3|8929.2|8927.7|8927.6|8926.1|64
1734060300000|2024-12-13 03:25:00|8928.9|8927.4|8929.3|8927.8|8929.6|8928.1|8928.7|8927.2|75
1734060600000|2024-12-13 03:30:00|8929.5|8928|8928.4|8926.9|8929.6|8928.1|8927.9|8926.4|94
1734060900000|2024-12-13 03:35:00|8928.3|8926.8|8927.3|8925.8|8928.3|8926.8|8927.3|8925.8|52
1734061200000|2024-12-13 03:40:00|8927.2|8925.7|8927.9|8926.4|8928|8926.5|8927.2|8925.7|54
1734061500000|2024-12-13 03:45:00|8928|8926.5|8928|8926.5|8928.3|8926.8|8927.6|8926.1|43
1734061800000|2024-12-13 03:50:00|8927.9|8926.4|8928.8|8927.3|8929.2|8927.7|8927.9|8926.4|53
1734062100000|2024-12-13 03:55:00|8928.9|8927.4|8929.2|8927.7|8929.9|8928.4|8928.8|8927.3|81
1734062400000|2024-12-13 04:00:00|8929.6|8927.2|8929.1|8927.6|8929.8|8928.3|8928.9|8927|77
1734062700000|2024-12-13 04:05:00|8929|8927.5|8929.8|8928.3|8930.6|8929.1|8929|8927.5|76
1734063000000|2024-12-13 04:10:00|8929.7|8928.2|8930.3|8928.8|8930.8|8929.3|8929.7|8928.2|58
1734063300000|2024-12-13 04:15:00|8930.5|8929|8930.7|8929.2|8931.4|8929.9|8930.3|8928.8|90
1734063600000|2024-12-13 04:20:00|8930.6|8929.1|8930.6|8929.1|8930.8|8929.3|8930|8928.5|52
1734063900000|2024-12-13 04:25:00|8930.5|8929|8930.8|8929.3|8931.3|8929.8|8930.5|8929|46
1734064200000|2024-12-13 04:30:00|8930.9|8929.4|8931|8929.5|8931.2|8929.7|8930.4|8928.7|48
1734064500000|2024-12-13 04:35:00|8931.1|8929.6|8928.1|8926.6|8931.5|8930|8928.1|8926.1|81
1734064800000|2024-12-13 04:40:00|8928.4|8926.9|8928.8|8927.3|8929|8927.5|8928.3|8926.5|35
1734065100000|2024-12-13 04:45:00|8928.9|8927.4|8929.3|8927.8|8929.6|8928.1|8928.5|8927|34
1734065400000|2024-12-13 04:50:00|8929.4|8927.9|8929.1|8927.6|8930|8928.1|8929.1|8927.1|26
1734065700000|2024-12-13 04:55:00|8929|8927.5|8928.8|8927.3|8929.8|8928.3|8928.7|8927.2|48
1734066000000|2024-12-13 05:00:00|8928.7|8927.2|8928.7|8927.2|8929.6|8928.1|8928.6|8927.1|41
1734066300000|2024-12-13 05:05:00|8928.8|8927.3|8929.5|8928|8929.6|8928.1|8928.7|8927.2|38
1734066600000|2024-12-13 05:10:00|8929.6|8928.1|8929.1|8927.6|8930.3|8928.8|8929|8927.5|43
1734066900000|2024-12-13 05:15:00|8929|8927.5|8929|8927.5|8929.7|8928.2|8928.5|8927|66
1734067200000|2024-12-13 05:20:00|8928.9|8927.4|8928.3|8926.8|8929.5|8928|8928.3|8926.8|45
1734067500000|2024-12-13 05:25:00|8928.4|8926.9|8928.2|8926.7|8928.7|8927.2|8927.3|8925.8|51
1734067800000|2024-12-13 05:30:00|8928.3|8926.8|8927.4|8925.9|8928.5|8927|8927|8925.4|65
1734068100000|2024-12-13 05:35:00|8927.6|8926.1|8926.7|8925.2|8927.9|8926.1|8926.6|8924.7|40
1734068400000|2024-12-13 05:40:00|8926.6|8925.1|8926.3|8924.8|8926.6|8925.1|8925.5|8924|47
1734068700000|2024-12-13 05:45:00|8926.4|8924.9|8926.1|8924.6|8926.4|8924.9|8925.7|8924.2|44
1734069000000|2024-12-13 05:50:00|8926.5|8925|8926.3|8924.8|8927|8925.5|8925.5|8924|53
1734069300000|2024-12-13 05:55:00|8926.2|8924.7|8923.4|8921.9|8926.2|8924.7|8923.2|8921.7|118
1734069600000|2024-12-13 06:00:00|8923.3|8921.8|8925|8923.5|8925.3|8923.8|8923.1|8921.2|97
1734069900000|2024-12-13 06:05:00|8925.1|8923.6|8926.7|8924.3|8926.8|8925.1|8924.9|8923.4|84
1734070200000|2024-12-13 06:10:00|8926.8|8924.4|8927.2|8925.7|8927.8|8926.1|8926.7|8924.4|69
1734070500000|2024-12-13 06:15:00|8927.1|8925.6|8927|8925.5|8927.6|8926.1|8926.3|8924.4|78
1734070800000|2024-12-13 06:20:00|8927.1|8925.6|8929.3|8927.8|8929.3|8927.8|8926.6|8925.1|81
1734071100000|2024-12-13 06:25:00|8929.4|8927.9|8928.1|8926.6|8929.5|8928|8927.7|8926.2|87
1734071400000|2024-12-13 06:30:00|8928|8926.5|8928|8926.5|8928.4|8926.9|8927.5|8926|74
1734071700000|2024-12-13 06:35:00|8928.1|8926.6|8927.1|8925.6|8928.1|8926.6|8927.1|8925.6|62
1734072000000|2024-12-13 06:40:00|8927.3|8925.8|8928.3|8926.8|8928.3|8926.8|8926.6|8925.1|66
1734072300000|2024-12-13 06:45:00|8928.4|8926.9|8928.2|8926.7|8928.9|8927.4|8927.8|8926.3|39
1734072600000|2024-12-13 06:50:00|8928.5|8927|8927.3|8925.8|8928.5|8927|8926.9|8925|83
1734072900000|2024-12-13 06:55:00|8927.1|8925.6|8926.7|8924.3|8927.2|8925.7|8925.5|8924|112
1734073200000|2024-12-13 07:00:00|8926.8|8924.4|8931.7|8930.2|8931.9|8930.4|8926.8|8924.4|314
1734073500000|2024-12-13 07:05:00|8931.6|8930.1|8934.6|8933.1|8935.2|8933.7|8931.6|8930.1|217
1734073800000|2024-12-13 07:10:00|8934.5|8933|8935.8|8934.3|8937.5|8936|8933.9|8932.4|227
1734074100000|2024-12-13 07:15:00|8936|8934.5|8935|8932.6|8936.1|8934.6|8933.5|8932|158
1734074400000|2024-12-13 07:20:00|8935.2|8932.8|8935.4|8933.9|8935.8|8934.3|8934.2|8932.7|125
1734074700000|2024-12-13 07:25:00|8935.3|8933.8|8935.5|8934|8937.5|8936|8935|8933.5|228
1734075000000|2024-12-13 07:30:00|8935.6|8934.1|8935.4|8933.9|8937.8|8936.3|8935|8933.5|182
1734075300000|2024-12-13 07:35:00|8935.3|8933.8|8934.6|8932.2|8935.8|8934|8933.5|8931.6|145
1734075600000|2024-12-13 07:40:00|8934.5|8932.1|8933.1|8931.6|8934.5|8932.3|8932|8930.5|162
1734075900000|2024-12-13 07:45:00|8932.6|8931.1|8933.9|8931.5|8934.7|8932.3|8932.6|8930.8|156
1734076200000|2024-12-13 07:50:00|8933.6|8931.2|8931.7|8930.2|8934.2|8932.7|8930.9|8929.3|164
1734076500000|2024-12-13 07:55:00|8931.6|8930.1|8934|8932.5|8934.3|8932.6|8931.6|8930.1|156
1734076800000|2024-12-13 08:00:00|8934.1|8932.6|8934.9|8933.4|8936.3|8934.8|8934|8932.5|239
1734077100000|2024-12-13 08:05:00|8934.8|8933.3|8934.1|8932.6|8935.1|8933.6|8933.4|8931.9|215
1734077400000|2024-12-13 08:10:00|8934.2|8932.7|8932.2|8930.7|8935.6|8934.1|8930.5|8929|260
1734077700000|2024-12-13 08:15:00|8932.3|8930.8|8934.6|8933.1|8934.7|8933.2|8932.2|8930.7|158
1734078000000|2024-12-13 08:20:00|8934.7|8933.2|8938.6|8937.1|8938.6|8937.1|8934.2|8932.7|178
1734078300000|2024-12-13 08:25:00|8938.9|8937.4|8938.5|8936.1|8940.8|8939.3|8937.9|8936|218
1734078600000|2024-12-13 08:30:00|8938|8935.6|8937.9|8936.4|8938.4|8936.9|8936|8933.8|222
1734078900000|2024-12-13 08:35:00|8938|8936.5|8935.7|8934.2|8938.1|8936.6|8934.6|8933.1|203
1734079200000|2024-12-13 08:40:00|8935.8|8934.3|8938.1|8936.6|8939|8937.5|8935|8933.5|177
1734079500000|2024-12-13 08:45:00|8938.2|8936.7|8939.3|8937.8|8939.6|8938.1|8937.3|8935.8|210
1734079800000|2024-12-13 08:50:00|8939.4|8937.9|8939.2|8937.7|8940.2|8938.7|8938.2|8936.7|131
1734080100000|2024-12-13 08:55:00|8939.3|8937.8|8939|8937.5|8941.5|8940|8938.6|8937.1|125
1734080400000|2024-12-13 09:00:00|8939.1|8937.6|8941.2|8939.7|8942|8940.5|8938.7|8937.2|158
1734080700000|2024-12-13 09:05:00|8941.4|8939.9|8943.6|8942.1|8943.6|8942.1|8940.3|8938.8|137
1734081000000|2024-12-13 09:10:00|8943.7|8942.2|8943.7|8942.2|8945.1|8943.6|8943.2|8941.7|147
1734081300000|2024-12-13 09:15:00|8944|8942.5|8942.8|8941.3|8945.3|8943.8|8942.6|8941.1|116
1734081600000|2024-12-13 09:20:00|8942.7|8941.2|8941.3|8939.8|8943|8941.5|8940.7|8939.2|158
1734081900000|2024-12-13 09:25:00|8941.2|8939.7|8942.3|8940.8|8942.5|8941|8941.2|8939.7|121
1734082200000|2024-12-13 09:30:00|8942.5|8941|8941.5|8940|8942.6|8941.1|8940.7|8939.2|110
1734082500000|2024-12-13 09:35:00|8941.6|8940.1|8943.6|8942.1|8944.4|8942.9|8941.3|8939.8|118
1734082800000|2024-12-13 09:40:00|8943.7|8942.2|8942.1|8940.6|8945.2|8943.7|8941.9|8940.4|162
1734083100000|2024-12-13 09:45:00|8942.2|8940.7|8943|8941.5|8943|8941.5|8940.8|8939.3|123
1734083400000|2024-12-13 09:50:00|8943.1|8941.6|8944|8942.5|8945.8|8944.3|8942.9|8941.4|137
1734083700000|2024-12-13 09:55:00|8943.8|8942.3|8945.6|8944.1|8945.7|8944.2|8940.4|8938.4|316
1734084000000|2024-12-13 10:00:00|8945.5|8944|8942.9|8941.4|8946.8|8945.3|8942.4|8940.9|215
1734084300000|2024-12-13 10:05:00|8943|8941.5|8940.5|8939|8943.2|8941.7|8940.1|8938.6|175
1734084600000|2024-12-13 10:10:00|8940.6|8939.1|8942.1|8940.6|8942.1|8940.6|8938.2|8936.7|223
1734084900000|2024-12-13 10:15:00|8942.2|8940.7|8942.6|8941.1|8943.2|8941.7|8941.5|8940|136
1734085200000|2024-12-13 10:20:00|8942.7|8941.2|8940.2|8938.7|8943|8941.5|8939.5|8937.1|170
1734085500000|2024-12-13 10:25:00|8940.3|8938.8|8937.9|8936.4|8940.4|8938.9|8937.1|8935|155
1734085800000|2024-12-13 10:30:00|8937.8|8936.3|8936.4|8934.9|8937.8|8936.3|8935.5|8934|159
1734086100000|2024-12-13 10:35:00|8936.3|8934.8|8938.5|8937|8939.1|8937.6|8935|8933.5|150
1734086400000|2024-12-13 10:40:00|8938.3|8936.8|8938.4|8936.9|8938.6|8937.1|8937.2|8935.7|150
1734086700000|2024-12-13 10:45:00|8938.1|8936.6|8938.2|8936.7|8938.8|8937.3|8937.1|8935.6|116
1734087000000|2024-12-13 10:50:00|8938.3|8936.8|8941.3|8939.8|8941.4|8939.9|8937.8|8936.3|154
1734087300000|2024-12-13 10:55:00|8941.2|8939.7|8941.6|8940.1|8942.7|8941.2|8940.6|8939.1|179
1734087600000|2024-12-13 11:00:00|8941.7|8940.2|8940.3|8937.9|8942.5|8941|8939.7|8937.5|182
1734087900000|2024-12-13 11:05:00|8940.4|8938|8940.3|8938.8|8941|8939.5|8939.7|8937.6|154
1734088200000|2024-12-13 11:10:00|8940.5|8939|8938.9|8937.4|8940.8|8939.3|8938.2|8936.3|164
1734088500000|2024-12-13 11:15:00|8939.2|8937.7|8936.3|8934.8|8939.3|8937.8|8935.7|8934.2|141
1734088800000|2024-12-13 11:20:00|8936.4|8934.9|8937.3|8935.8|8939.5|8938|8936.4|8934.9|143
1734089100000|2024-12-13 11:25:00|8937.4|8935.9|8938.2|8936.7|8938.7|8937.2|8937|8935.5|120
1734089400000|2024-12-13 11:30:00|8937.9|8936.4|8937.5|8936|8939.4|8937.9|8937.3|8935.8|132
1734089700000|2024-12-13 11:35:00|8937.6|8936.1|8936.3|8934.8|8938.7|8937.2|8935.7|8934.2|99
1734090000000|2024-12-13 11:40:00|8935.9|8934.4|8935.2|8933.7|8937.3|8935.8|8934.5|8933|113
1734090300000|2024-12-13 11:45:00|8935.3|8933.8|8935.8|8934.3|8936.3|8934.8|8935|8933.5|101
1734090600000|2024-12-13 11:50:00|8936.1|8934.6|8937.8|8936.3|8937.8|8936.3|8935.6|8934.1|107
1734090900000|2024-12-13 11:55:00|8937.9|8936.4|8940.5|8939|8940.5|8939|8937.9|8936.4|128
1734091200000|2024-12-13 12:00:00|8940.6|8939.1|8940.6|8939.1|8941.7|8940.2|8939.4|8937.9|197
1734091500000|2024-12-13 12:05:00|8940.8|8939.3|8940.1|8938.6|8941.8|8940.3|8939.6|8937.6|191
1734091800000|2024-12-13 12:10:00|8940|8938.5|8938.5|8937|8940.6|8939.1|8937.3|8935.8|191
1734092100000|2024-12-13 12:15:00|8938.4|8936.9|8939.3|8937.8|8939.8|8938.3|8938|8936.5|146
1734092400000|2024-12-13 12:20:00|8939.2|8937.7|8935.9|8934.4|8939.6|8938.1|8935.9|8933.9|120
1734092700000|2024-12-13 12:25:00|8936|8934.5|8936.4|8934|8938.3|8936.6|8936|8933.9|117
1734093000000|2024-12-13 12:30:00|8936|8933.6|8933.2|8931.7|8936|8934.1|8932.1|8930.6|175
1734093300000|2024-12-13 12:35:00|8933.3|8931.8|8932.8|8931.3|8935.4|8933.9|8932.7|8931.2|146
1734093600000|2024-12-13 12:40:00|8932.9|8931.4|8924.4|8922|8932.9|8931.4|8923.2|8920.8|377
1734093900000|2024-12-13 12:45:00|8924.5|8922.1|8927.2|8925.7|8927.2|8925.7|8923|8921.4|193
1734094200000|2024-12-13 12:50:00|8927.3|8925.8|8926|8924.5|8932.3|8930.8|8925.8|8924.3|288
1734094500000|2024-12-13 12:55:00|8926.2|8924.7|8925.4|8923.9|8929.1|8927.6|8924.2|8922.7|250
1734094800000|2024-12-13 13:00:00|8925.3|8923.8|8922.8|8921.3|8925.7|8924.2|8922.4|8920.9|208
1734095100000|2024-12-13 13:05:00|8923|8921.5|8924.3|8922.8|8924.5|8923|8922.1|8920.6|177
1734095400000|2024-12-13 13:10:00|8924.1|8922.6|8922.2|8919.8|8924.7|8923.2|8920.1|8918.6|202
1734095700000|2024-12-13 13:15:00|8922|8919.6|8917.3|8915.8|8922.2|8920.7|8916.5|8915|287
1734096000000|2024-12-13 13:20:00|8916.9|8915.4|8918.3|8916.8|8920.3|8918.8|8916.9|8915.4|264
1734096300000|2024-12-13 13:25:00|8918.2|8916.7|8917.7|8916.2|8919.4|8917.9|8917.5|8916|149
1734096600000|2024-12-13 13:30:00|8917.8|8916.3|8920.9|8919.4|8921.1|8919.6|8916.5|8915|322
1734096900000|2024-12-13 13:35:00|8920.7|8919.2|8920.6|8919.1|8921.6|8920.1|8918|8916.5|233
1734097200000|2024-12-13 13:40:00|8920.4|8918.9|8916.5|8915|8920.4|8918.9|8915.7|8914.2|204
1734097500000|2024-12-13 13:45:00|8916.7|8915.2|8918.1|8916.6|8918.5|8917|8915.9|8914.4|215
1734097800000|2024-12-13 13:50:00|8918|8916.5|8920.1|8918.6|8921|8919.5|8918|8916.5|205
1734098100000|2024-12-13 13:55:00|8920.2|8918.7|8922.2|8920.7|8923|8921.5|8919.8|8918.3|245
1734098400000|2024-12-13 14:00:00|8922.8|8921.3|8924.7|8923.2|8925|8923.5|8922.7|8921.2|285
1734098700000|2024-12-13 14:05:00|8924.8|8923.3|8926.5|8925|8927.7|8926.2|8924.7|8923.2|246
1734099000000|2024-12-13 14:10:00|8926.4|8924.9|8927.8|8926.3|8928|8926.5|8926.4|8924.9|219
1734099300000|2024-12-13 14:15:00|8927.7|8926.2|8927.6|8926.1|8929.3|8927.8|8926.9|8925.4|166
1734099600000|2024-12-13 14:20:00|8927.5|8926|8924.8|8923.3|8928|8926.5|8924.2|8922.7|196
1734099900000|2024-12-13 14:25:00|8924.7|8923.2|8927.1|8925.6|8927.3|8925.8|8923.8|8922.3|195
1734100200000|2024-12-13 14:30:00|8926.8|8925.3|8931.8|8930.3|8932.3|8930.8|8926.7|8925.2|266
1734100500000|2024-12-13 14:35:00|8931.9|8930.4|8932.8|8931.3|8935|8933.5|8931.9|8930.4|262
1734100800000|2024-12-13 14:40:00|8933.2|8931.7|8935.5|8934|8936|8934.5|8931.8|8930.3|240
1734101100000|2024-12-13 14:45:00|8935.6|8934.1|8936|8934.5|8936.5|8935|8934.4|8932.9|267
1734101400000|2024-12-13 14:50:00|8935.7|8934.2|8937.7|8936.2|8938|8936.5|8935.5|8934|194
1734101700000|2024-12-13 14:55:00|8937.6|8936.1|8936.6|8935.1|8937.7|8936.2|8935.5|8934|199
1734102000000|2024-12-13 15:00:00|8936.7|8935.2|8941.9|8940.4|8943.1|8941.6|8936.7|8935.2|255
1734102300000|2024-12-13 15:05:00|8941.8|8940.3|8940.5|8939|8941.9|8940.4|8938.5|8937|254
1734102600000|2024-12-13 15:10:00|8940.6|8939.1|8941.8|8940.3|8942.7|8941.2|8940.2|8938.7|190
1734102900000|2024-12-13 15:15:00|8941.7|8940.2|8937.7|8936.2|8942.2|8940.7|8937.4|8935.9|225
1734103200000|2024-12-13 15:20:00|8937.8|8936.3|8940.4|8938.9|8940.6|8939.1|8935.3|8932.9|357
1734103500000|2024-12-13 15:25:00|8940.6|8939.1|8941|8939.5|8942.7|8941.2|8939.8|8937.8|327
1734103800000|2024-12-13 15:30:00|8941.2|8939.7|8941.3|8939.8|8942.1|8940.6|8938.6|8936.8|263
1734104100000|2024-12-13 15:35:00|8941.4|8939.9|8937.2|8935.7|8942.1|8940.6|8937.1|8935.6|269
1734104400000|2024-12-13 15:40:00|8937.1|8935.6|8930|8928.5|8937.1|8935.6|8929.7|8928.2|274
1734104700000|2024-12-13 15:45:00|8929.9|8928.4|8939.2|8937.7|8939.2|8937.7|8929|8927.5|333
1734105000000|2024-12-13 15:50:00|8939.1|8937.6|8939.1|8936.7|8942.1|8940.6|8936.8|8935.3|329
1734105300000|2024-12-13 15:55:00|8938.4|8936.9|8936.6|8935.1|8938.9|8937.4|8936|8934.5|410
1734105600000|2024-12-13 16:00:00|8936.7|8935.2|8938.1|8936.6|8939.5|8938|8935.3|8933.8|415
1734105900000|2024-12-13 16:05:00|8938|8936.5|8937.6|8936.1|8939.8|8938.3|8937.5|8936|194
1734106200000|2024-12-13 16:10:00|8937.7|8936.2|8932.9|8931.4|8938.5|8937|8931.7|8930.2|305
1734106500000|2024-12-13 16:15:00|8932.8|8931.3|8932.4|8930|8934.6|8933.1|8931.1|8929.3|350
1734106800000|2024-12-13 16:20:00|8932.2|8930.7|8932.7|8931.2|8935.5|8933.1|8931.3|8929.8|275
1734107100000|2024-12-13 16:25:00|8932.4|8930.9|8933.7|8932.2|8934.3|8932.8|8931.6|8930.1|162
1734107400000|2024-12-13 16:30:00|8933.6|8932.1|8933.9|8932.4|8935.1|8933.6|8932.4|8930.5|186
1734107700000|2024-12-13 16:35:00|8933.8|8932.3|8931.6|8930.1|8934|8932.5|8931.2|8929.7|137
1734108000000|2024-12-13 16:40:00|8931.5|8930|8930|8928.5|8932.8|8931.3|8928.4|8926.9|184
1734108300000|2024-12-13 16:45:00|8929.9|8928.4|8928.9|8927.4|8931.1|8929.6|8928.9|8927.4|157
1734108600000|2024-12-13 16:50:00|8928.8|8927.3|8928.6|8927.1|8930.3|8928.8|8927.1|8925.6|201
1734108900000|2024-12-13 16:55:00|8928.5|8927|8930.3|8928.8|8931.2|8929.7|8928.3|8926.8|148
1734109200000|2024-12-13 17:00:00|8930.2|8928.7|8930.2|8928.7|8931.1|8929.6|8929.8|8928.3|143
1734109500000|2024-12-13 17:05:00|8930.3|8928.8|8929.9|8928.4|8931.7|8930.2|8929.6|8928.1|142
1734109800000|2024-12-13 17:10:00|8930|8928.5|8929.7|8928.2|8931.2|8929.7|8928.7|8927.2|134
1734110100000|2024-12-13 17:15:00|8929.8|8928.3|8931.4|8929.9|8931.6|8930.1|8929.8|8928.3|155
1734110400000|2024-12-13 17:20:00|8931.5|8930|8929.6|8928.1|8931.5|8930|8929.5|8928|75
1734110700000|2024-12-13 17:25:00|8929.7|8928.2|8930.9|8929.4|8930.9|8929.4|8929.4|8927.9|99
1734111000000|2024-12-13 17:30:00|8931.1|8929.6|8929.7|8928.2|8931.7|8930.2|8929.7|8928.2|84
1734111300000|2024-12-13 17:35:00|8929.8|8928.3|8926|8924.5|8929.8|8928.3|8926|8924.1|157
1734111600000|2024-12-13 17:40:00|8926.1|8924.6|8922.9|8921.4|8927.1|8925.6|8921.1|8919.2|201
1734111900000|2024-12-13 17:45:00|8922.8|8921.3|8923.9|8922.4|8925|8923.5|8922.7|8920.8|155
1734112200000|2024-12-13 17:50:00|8924|8922.5|8923.7|8922.2|8925|8923.4|8923.3|8921.3|161
1734112500000|2024-12-13 17:55:00|8923.5|8922|8925.8|8924.3|8926.9|8925|8922.9|8921.1|204
1734112800000|2024-12-13 18:00:00|8925.7|8924.2|8926.1|8924.6|8926.7|8925.2|8925.1|8923.6|153
1734113100000|2024-12-13 18:05:00|8926.3|8924.8|8929.6|8928.1|8930.1|8928.6|8926.3|8924.8|136
1734113400000|2024-12-13 18:10:00|8929.7|8928.2|8930.2|8928.7|8930.2|8928.7|8929.1|8927.6|129
1734113700000|2024-12-13 18:15:00|8930.1|8928.6|8930.1|8928.6|8931.3|8929.8|8929.9|8928.4|88
1734114000000|2024-12-13 18:20:00|8930|8928.5|8929.6|8928.1|8930.4|8928.9|8929.2|8927.7|128
1734114300000|2024-12-13 18:25:00|8929.5|8928|8930.3|8928.8|8930.5|8929|8928.6|8927.1|164
1734114600000|2024-12-13 18:30:00|8930.4|8928.9|8929.3|8927.8|8930.6|8929.1|8928.5|8927|116
1734114900000|2024-12-13 18:35:00|8929.2|8927.7|8928.1|8926.6|8929.6|8928.1|8927.4|8925.9|106
1734115200000|2024-12-13 18:40:00|8928.2|8926.7|8927.6|8926.1|8928.7|8927.2|8927.1|8925.6|86
1734115500000|2024-12-13 18:45:00|8927.5|8926|8929|8927.5|8929.5|8928|8927.5|8926|99
1734115800000|2024-12-13 18:50:00|8929.3|8927.8|8930|8928.5|8930.8|8929.3|8929.2|8927.7|114
1734116100000|2024-12-13 18:55:00|8930.1|8928.6|8928.1|8926.6|8930.1|8928.6|8927.5|8926|88
1734116400000|2024-12-13 19:00:00|8927.9|8926.4|8928|8926.5|8928.6|8927.1|8927.1|8925.6|107
1734116700000|2024-12-13 19:05:00|8927.9|8926.4|8925.9|8924.4|8928|8926.5|8925.8|8924.3|126
1734117000000|2024-12-13 19:10:00|8926|8924.5|8923.6|8922.1|8926.3|8924.8|8923.5|8922|121
1734117300000|2024-12-13 19:15:00|8923.5|8922|8923.5|8922|8923.6|8922.1|8922.6|8921.1|51
1734117600000|2024-12-13 19:20:00|8923.6|8922.1|8925.6|8924.1|8925.6|8924.1|8923.6|8922.1|82
1734117900000|2024-12-13 19:25:00|8925.7|8924.2|8927.5|8926|8927.6|8926.1|8925.6|8924.1|63
1734118200000|2024-12-13 19:30:00|8927.6|8926.1|8928.7|8927.2|8929.1|8927.6|8927.3|8925.8|86
1734118500000|2024-12-13 19:35:00|8928.6|8927.1|8928.1|8926.6|8929.2|8927.7|8927.9|8926.4|114
1734118800000|2024-12-13 19:40:00|8928|8926.5|8928.1|8926.6|8928.7|8927.2|8927.7|8926.2|99
1734119100000|2024-12-13 19:45:00|8928.2|8926.7|8929.7|8928.2|8930.1|8928.6|8928.2|8926.7|133
1734119400000|2024-12-13 19:50:00|8929.6|8928.1|8927.4|8925.9|8930|8928.5|8927.3|8925.8|112
1734119700000|2024-12-13 19:55:00|8927.5|8926|8928.1|8926.6|8928.4|8926.9|8926.1|8924.6|190
1734120000000|2024-12-13 20:00:00|8928|8926.5|8927.8|8926.3|8928.6|8927.1|8926.5|8925|116
1734120300000|2024-12-13 20:05:00|8927.7|8926.2|8927.8|8926.3|8927.9|8926.4|8926.9|8925.4|98
1734120600000|2024-12-13 20:10:00|8927.9|8926.4|8928.5|8927|8928.7|8927.2|8927.2|8925.7|88
1734120900000|2024-12-13 20:15:00|8928.6|8927.1|8929.1|8927.6|8929.5|8928|8927.8|8926.3|81
1734121200000|2024-12-13 20:20:00|8929.2|8927.7|8927.8|8926.3|8929.3|8927.8|8927.6|8926.1|82
1734121500000|2024-12-13 20:25:00|8927.7|8926.2|8927.8|8926.3|8928.7|8927.2|8927.6|8926.1|111
1734121800000|2024-12-13 20:30:00|8927.9|8926.4|8926.6|8925.1|8927.9|8926.4|8926.4|8924.9|80
1734122100000|2024-12-13 20:35:00|8926.5|8925|8926.8|8925.3|8927.3|8925.8|8926.3|8924.8|81
1734122400000|2024-12-13 20:40:00|8926.9|8925.4|8927.5|8926|8928.1|8926.6|8926.9|8925.4|84
1734122700000|2024-12-13 20:45:00|8927.4|8925.9|8927.2|8925.7|8928.2|8926.7|8926.9|8925.4|74
1734123000000|2024-12-13 20:50:00|8927.1|8925.6|8928.5|8926.1|8928.6|8926.2|8926.2|8924.7|98
1734123300000|2024-12-13 20:55:00|8928.6|8926.2|8928.5|8927|8928.8|8927.2|8927.6|8926|130
1734123600000|2024-12-13 21:00:00|8928.4|8926.9|8928.9|8927.4|8929.2|8927.7|8928.2|8926.7|48
1734123900000|2024-12-13 21:05:00|8928.8|8927.3|8928.4|8926.9|8929.2|8927.7|8927.9|8926|37
1734124200000|2024-12-13 21:10:00|8928.3|8926.8|8928.5|8927|8928.9|8927|8928|8926|40
1734124500000|2024-12-13 21:15:00|8928.4|8926.9|8928|8926.5|8928.9|8927|8927.8|8925.9|79
1734124800000|2024-12-13 21:20:00|8928.5|8926.1|8925.6|8924.1|8928.5|8926.5|8925.6|8924.1|64
1734125100000|2024-12-13 21:25:00|8925.7|8924.2|8925.8|8924.3|8925.9|8924.4|8925|8923.5|62
1734125400000|2024-12-13 21:30:00|8926.7|8925.2|8925.1|8923.6|8927.8|8925.4|8925.1|8923.1|61
1734125700000|2024-12-13 21:35:00|8925|8923.5|8925.4|8923|8925.8|8924|8924.9|8923|28
1734126000000|2024-12-13 21:40:00|8924.9|8923.4|8927.8|8926.3|8928.9|8927.4|8924.9|8923.1|54
1734126300000|2024-12-13 21:45:00|8927.7|8926.2|8926.2|8923.8|8927.9|8926.3|8926.1|8923.7|65
1734126600000|2024-12-13 21:50:00|8926.3|8923.9|8928.3|8925.9|8928.7|8926.3|8926.3|8923.9|84
1734126900000|2024-12-13 21:55:00|8929.1|8925.2|8931.1|8924.6|8932.6|8926.1|8928.5|8923.9|216
1734296400000|2024-12-15 21:00:00|8938.9|8927.9|8942.7|8931.7|8942.9|8931.9|8938.7|8927.7|7
1734297000000|2024-12-15 21:10:00|8941.9|8930.9|8941.9|8930.9|8941.9|8930.9|8941.9|8930.9|1
1734297300000|2024-12-15 21:15:00|8938.7|8927.7|8942.9|8931.9|8942.9|8931.9|8938.7|8927.7|2
1734297900000|2024-12-15 21:25:00|8942.8|8931.8|8942.8|8931.8|8942.8|8931.8|8942.8|8931.8|1
1734298200000|2024-12-15 21:30:00|8939.4|8928.4|8941|8930|8941|8930|8939.4|8928.4|2
1734298500000|2024-12-15 21:35:00|8941.6|8930.6|8942.6|8931.6|8942.8|8931.8|8941.6|8930.6|3
1734299100000|2024-12-15 21:45:00|8943.4|8932.4|8944.4|8933.4|8944.8|8933.8|8941|8930|12
1734299400000|2024-12-15 21:50:00|8943.8|8932.8|8942.4|8931.4|8945.1|8934.1|8942.2|8931.2|7
1734299700000|2024-12-15 21:55:00|8943.2|8930.7|8943.1|8930.6|8943.2|8930.7|8943.1|8930.6|2
1734300300000|2024-12-15 22:05:00|8942.6|8931.1|8942.6|8931.1|8942.6|8931.1|8942.6|8931.1|1
1734300900000|2024-12-15 22:15:00|8938.5|8932|8937.9|8931.4|8939|8932.5|8937.5|8931|42
1734301200000|2024-12-15 22:20:00|8938|8931.5|8940.6|8934.1|8940.6|8934.1|8937.1|8930.6|61
1734301500000|2024-12-15 22:25:00|8940.5|8934|8939.8|8933.3|8940.5|8934|8936|8929.5|81
1734301800000|2024-12-15 22:30:00|8939.7|8933.2|8936.8|8930.3|8940|8933.5|8936.1|8929.6|70
1734302100000|2024-12-15 22:35:00|8936.6|8930.1|8935.9|8929.4|8936.6|8930.1|8933.6|8927.1|93
1734302400000|2024-12-15 22:40:00|8936.1|8929.6|8935.6|8929.1|8936.2|8929.7|8933.2|8926.7|79
1734302700000|2024-12-15 22:45:00|8935.7|8929.2|8935.2|8928.7|8937.1|8930.6|8934.9|8928.4|78
1734303000000|2024-12-15 22:50:00|8934.9|8928.4|8936.6|8930.1|8937.7|8931.2|8934.9|8928.4|85
1734303300000|2024-12-15 22:55:00|8935.8|8929.3|8933.3|8926.8|8936.9|8930.4|8931.8|8925.3|79
1734303600000|2024-12-15 23:00:00|8933.8|8927.3|8927.6|8923.5|8933.8|8927.3|8927.4|8920.9|185
1734303900000|2024-12-15 23:05:00|8926.9|8924.2|8924.1|8921.7|8927|8924.3|8923.9|8921.5|68
1734304200000|2024-12-15 23:10:00|8924|8921.6|8922.2|8919.8|8924|8921.6|8921.8|8919.4|83
1734304500000|2024-12-15 23:15:00|8922.1|8919.7|8921.1|8919.6|8922.2|8919.8|8920.3|8917.9|104
1734304800000|2024-12-15 23:20:00|8921.5|8919.1|8923|8920.6|8923.3|8920.9|8921|8919.1|76
1734305100000|2024-12-15 23:25:00|8923.1|8920.7|8922.8|8920.4|8923.3|8921.2|8921.9|8919.5|76
1734305400000|2024-12-15 23:30:00|8922.9|8920.5|8921.4|8919|8923.7|8921.3|8921.4|8919|67
1734305700000|2024-12-15 23:35:00|8921.3|8918.9|8920.8|8918.4|8921.3|8918.9|8920.4|8918|52
1734306000000|2024-12-15 23:40:00|8921|8918.6|8920.5|8918.1|8921|8919|8920.1|8917.7|54
1734306300000|2024-12-15 23:45:00|8920.6|8918.2|8919.1|8916.7|8921.1|8918.9|8919.1|8916.7|73
1734306600000|2024-12-15 23:50:00|8919.2|8916.8|8918.8|8916.4|8920.2|8918.1|8918.6|8916.2|44
1734306900000|2024-12-15 23:55:00|8918.9|8916.5|8918.6|8917.1|8919.9|8918|8918.6|8916.4|56
1734307200000|2024-12-16 00:00:00|8918.7|8917.2|8916.9|8914.5|8919.5|8917.6|8916|8913.6|136
1734307500000|2024-12-16 00:05:00|8917|8914.6|8917.2|8914.8|8917.7|8915.3|8915.7|8913.3|134
1734307800000|2024-12-16 00:10:00|8917.3|8914.9|8916.9|8914.5|8917.9|8915.5|8915.9|8913.8|75
1734308100000|2024-12-16 00:15:00|8916.8|8914.4|8918.9|8916.5|8919|8916.6|8916.5|8914.1|83
1734308400000|2024-12-16 00:20:00|8919|8916.6|8918.2|8916.7|8919|8917.4|8917.9|8916|107
1734308700000|2024-12-16 00:25:00|8918.3|8916.8|8918.6|8917.1|8918.6|8917.1|8917.5|8915.9|90
1734309000000|2024-12-16 00:30:00|8918.7|8917.2|8917.2|8915.7|8919.4|8917.9|8917|8915.5|71
1734309300000|2024-12-16 00:35:00|8917.3|8915.8|8916.1|8914.6|8918|8916.5|8914.7|8913.2|123
1734309600000|2024-12-16 00:40:00|8916.2|8914.7|8915.5|8914|8916.5|8915|8915.4|8913.9|69
1734309900000|2024-12-16 00:45:00|8915.6|8914.1|8915.7|8914.2|8916.8|8915.3|8914.9|8913.1|126
1734310200000|2024-12-16 00:50:00|8915.8|8914.3|8916.1|8914.6|8917.2|8915.7|8915.1|8913.5|199
1734310500000|2024-12-16 00:55:00|8916.2|8913.8|8917|8915.5|8917.2|8915.7|8915.8|8913.5|196
1734310800000|2024-12-16 01:00:00|8917.5|8915.1|8918.5|8917|8919|8917.5|8916.8|8915|121
1734311100000|2024-12-16 01:05:00|8918.4|8916.9|8916.2|8914.7|8918.6|8916.9|8916|8914.2|103
1734311400000|2024-12-16 01:10:00|8916.1|8914.6|8914.2|8911.8|8916.2|8914.7|8913|8911|206
1734311700000|2024-12-16 01:15:00|8914.3|8911.9|8914.5|8913|8914.7|8913.1|8913.4|8911.2|159
1734312000000|2024-12-16 01:20:00|8914.7|8912.3|8913.6|8912.1|8915.2|8913.7|8913.4|8911.9|127
1734312300000|2024-12-16 01:25:00|8913.5|8912|8912.3|8910.8|8914|8912.5|8912.2|8910.7|107
1734312600000|2024-12-16 01:30:00|8912.2|8910.7|8913|8911.5|8913.9|8912.4|8911.6|8910.1|140
1734312900000|2024-12-16 01:35:00|8913.1|8911.6|8913.8|8912.3|8914.3|8912.8|8912.9|8911.4|116
1734313200000|2024-12-16 01:40:00|8913.9|8912.4|8913.4|8911.9|8914.9|8913|8912.5|8911|136
1734313500000|2024-12-16 01:45:00|8913.3|8911.8|8913.3|8910.9|8914.1|8912.6|8912|8910.5|113
1734313800000|2024-12-16 01:50:00|8913.2|8910.8|8914.4|8912|8914.5|8912.7|8912.6|8910.8|117
1734314100000|2024-12-16 01:55:00|8914.3|8911.9|8913.5|8912|8914.6|8913.1|8913.1|8911.4|130
1734314400000|2024-12-16 02:00:00|8913.4|8911.9|8912.3|8910.8|8914.2|8912.7|8912.1|8910.6|89
1734314700000|2024-12-16 02:05:00|8912.2|8910.7|8913|8911.5|8913.6|8912.1|8912|8910.5|95
1734315000000|2024-12-16 02:10:00|8912.9|8911.4|8911.8|8910.3|8912.9|8911.4|8910.8|8909.3|104
1734315300000|2024-12-16 02:15:00|8911.9|8910.4|8913.4|8911.9|8913.6|8912.1|8911.7|8910.2|75
1734315600000|2024-12-16 02:20:00|8913.3|8911.8|8915|8913.5|8915|8913.5|8913.2|8911.7|67
1734315900000|2024-12-16 02:25:00|8914.9|8913.4|8915.6|8914.1|8916.2|8914.7|8914.8|8913.3|85
1734316200000|2024-12-16 02:30:00|8915.7|8914.2|8915.3|8913.8|8916.2|8914.7|8914.7|8913.2|75
1734316500000|2024-12-16 02:35:00|8915.6|8914.1|8914.6|8913.1|8915.8|8914.3|8914.1|8912.6|91
1734316800000|2024-12-16 02:40:00|8914.7|8913.2|8914.6|8913.1|8914.9|8913.4|8913.9|8912.4|52
1734317100000|2024-12-16 02:45:00|8914.7|8913.2|8915.1|8913.6|8915.3|8913.8|8914.7|8913.2|70
1734317400000|2024-12-16 02:50:00|8915|8913.5|8914.5|8913|8915.9|8914.4|8914.3|8912.8|104
1734317700000|2024-12-16 02:55:00|8914.4|8912.9|8915|8913.5|8915.9|8914.4|8914.4|8912.9|144
1734318000000|2024-12-16 03:00:00|8914.9|8913.4|8913.7|8911.3|8915.1|8913.6|8913.1|8911.2|97
1734318300000|2024-12-16 03:05:00|8913.8|8911.4|8913|8911.5|8914|8912.1|8912.9|8910.5|70
1734318600000|2024-12-16 03:10:00|8913.1|8911.6|8912.6|8911.1|8913.6|8912.1|8912.6|8911.1|85
1734318900000|2024-12-16 03:15:00|8912.5|8911|8912.5|8911|8912.8|8911.3|8911.3|8909.8|116
1734319200000|2024-12-16 03:20:00|8912.4|8910.9|8913.6|8912.1|8913.8|8912.3|8912.3|8910.8|133
1734319500000|2024-12-16 03:25:00|8913.5|8912|8914|8912.5|8914.7|8913.2|8913.5|8912|188
1734319800000|2024-12-16 03:30:00|8913.9|8912.4|8914.6|8913.1|8915.1|8913.5|8913.2|8911.7|62
1734320100000|2024-12-16 03:35:00|8914.5|8913|8913.3|8911.8|8914.5|8913|8913.1|8911.6|55
1734320400000|2024-12-16 03:40:00|8913.2|8911.7|8913.1|8911.6|8913.3|8911.8|8912.6|8911.1|51
1734320700000|2024-12-16 03:45:00|8913|8911.5|8913.3|8911.8|8913.6|8912.1|8912.8|8911.3|48
1734321000000|2024-12-16 03:50:00|8913.2|8911.7|8913|8911.5|8913.8|8912.3|8912.4|8910.9|114
1734321300000|2024-12-16 03:55:00|8913.1|8911.6|8913.5|8912|8913.7|8912.2|8912.6|8911.1|51
1734321600000|2024-12-16 04:00:00|8913.4|8911.9|8912.1|8910.6|8913.4|8911.9|8912.1|8910.2|147
1734321900000|2024-12-16 04:05:00|8912|8910.5|8912.1|8910.6|8912.6|8910.9|8911.9|8910|79
1734322200000|2024-12-16 04:10:00|8912.2|8910.7|8911.7|8910.2|8912.2|8910.7|8911.1|8909|63
1734322500000|2024-12-16 04:15:00|8911.5|8910|8911.4|8909.9|8911.8|8910.3|8911.2|8909.7|59
1734322800000|2024-12-16 04:20:00|8911.7|8910.2|8911.2|8909.7|8911.9|8910.4|8911|8909|50
1734323100000|2024-12-16 04:25:00|8911.5|8910|8912.4|8910.9|8912.6|8911.1|8911.5|8910|42
1734323400000|2024-12-16 04:30:00|8912.5|8911|8911.4|8909.9|8912.8|8911.3|8911.3|8909.3|61
1734323700000|2024-12-16 04:35:00|8911.3|8909.8|8911.7|8910.2|8912.1|8910.4|8910.9|8909|64
1734324000000|2024-12-16 04:40:00|8912.1|8909.7|8912|8910.5|8912.1|8910.6|8911.5|8909.6|50
1734324300000|2024-12-16 04:45:00|8912.5|8911|8912.2|8910.7|8912.5|8911|8911.9|8910.4|40
1734324600000|2024-12-16 04:50:00|8911.8|8910.3|8911.6|8910.1|8912.5|8910.8|8911.5|8909.5|108
1734324900000|2024-12-16 04:55:00|8911.7|8910.2|8909.9|8908.4|8911.9|8910.4|8909.8|8907.6|73
1734325200000|2024-12-16 05:00:00|8910.3|8907.9|8909.8|8908.3|8910.5|8909|8909.6|8907.7|67
1734325500000|2024-12-16 05:05:00|8909.6|8908.1|8909.1|8907.6|8910.2|8908.7|8909.1|8907.6|73
1734325800000|2024-12-16 05:10:00|8909.2|8907.7|8909.7|8908.2|8910.1|8908.6|8908.9|8907.4|49
1734326100000|2024-12-16 05:15:00|8909.8|8908.3|8909.6|8908.1|8910.3|8908.6|8909.3|8907.4|144
1734326400000|2024-12-16 05:20:00|8909.7|8908.2|8908.4|8906.9|8910.1|8908.3|8908.1|8906.6|107
1734326700000|2024-12-16 05:25:00|8908.3|8906.8|8908.2|8905.8|8908.7|8907.2|8907.4|8905.5|83
1734327000000|2024-12-16 05:30:00|8908.1|8905.7|8907.1|8905.6|8908.1|8906.1|8906.6|8904.9|84
1734327300000|2024-12-16 05:35:00|8907.3|8905.8|8905.5|8904|8907.5|8906|8905.1|8902.8|95
1734327600000|2024-12-16 05:40:00|8905.6|8904.1|8906.1|8904.6|8906.6|8905.1|8905.6|8904.1|44
1734327900000|2024-12-16 05:45:00|8906|8904.5|8906.2|8904.7|8906.3|8904.8|8905.3|8903.8|51
1734328200000|2024-12-16 05:50:00|8906.5|8905|8908.4|8906.9|8908.5|8907|8906.5|8905|69
1734328500000|2024-12-16 05:55:00|8908.5|8907|8906.3|8904.8|8908.9|8907.4|8905.5|8904|97
1734328800000|2024-12-16 06:00:00|8906.4|8904.9|8905.5|8904|8906.5|8905|8904.2|8902.7|93
1734329100000|2024-12-16 06:05:00|8905.4|8903.9|8907.6|8905.2|8907.6|8905.3|8905|8903.4|83
1734329400000|2024-12-16 06:10:00|8907.4|8905|8907.7|8906.2|8908.1|8906.6|8906.8|8905|114
1734329700000|2024-12-16 06:15:00|8907.6|8906.1|8908.1|8906.6|8908.5|8907|8907.2|8905.7|137
1734330000000|2024-12-16 06:20:00|8908.2|8906.7|8909.5|8908|8910|8908.5|8908.1|8906.6|85
1734330300000|2024-12-16 06:25:00|8909.4|8907.9|8908.5|8907|8909.8|8908.3|8908.1|8906.6|145
1734330600000|2024-12-16 06:30:00|8908.6|8907.1|8909.4|8907.9|8909.9|8908.3|8908.6|8906.6|86
1734330900000|2024-12-16 06:35:00|8909.3|8907.8|8911|8909.5|8911.4|8909.9|8909.3|8907.8|89
1734331200000|2024-12-16 06:40:00|8911.3|8909.8|8911.1|8909.6|8911.8|8910.3|8910.6|8909.1|72
1734331500000|2024-12-16 06:45:00|8911|8909.5|8910.6|8909.1|8911.3|8909.8|8910.2|8908.7|74
1734331800000|2024-12-16 06:50:00|8910.5|8909|8910.1|8908.6|8910.7|8909.2|8909.6|8908.1|72
1734332100000|2024-12-16 06:55:00|8910|8908.5|8910.3|8908.8|8910.9|8909.4|8909.6|8908.1|67
1734332400000|2024-12-16 07:00:00|8910.6|8909.1|8909.4|8907.9|8911|8909.5|8908.9|8907|141
1734332700000|2024-12-16 07:05:00|8910|8908.5|8908.6|8907.1|8911.2|8909.7|8908.5|8907|133
1734333000000|2024-12-16 07:10:00|8908.7|8907.2|8909.2|8907.7|8909.3|8907.8|8908.3|8906.8|81
1734333300000|2024-12-16 07:15:00|8909.3|8907.8|8904.6|8903.1|8909.4|8907.9|8903.8|8902.3|132
1734333600000|2024-12-16 07:20:00|8904.7|8903.2|8904.6|8903.1|8906.3|8904.8|8903.9|8902.4|130
1734333900000|2024-12-16 07:25:00|8904.7|8903.2|8905.9|8904.4|8907|8905.5|8903.9|8902.4|90
1734334200000|2024-12-16 07:30:00|8905.8|8904.3|8910.3|8908.8|8910.6|8909.1|8905|8903.5|205
1734334500000|2024-12-16 07:35:00|8910.4|8908.9|8913.1|8911.6|8914.2|8912.4|8910.3|8908.8|182
1734334800000|2024-12-16 07:40:00|8913.2|8911.7|8914.2|8912.7|8914.6|8912.9|8913|8911.5|141
1734335100000|2024-12-16 07:45:00|8914|8912.5|8912.8|8911.3|8914.7|8913.2|8912.2|8910.7|128
1734335400000|2024-12-16 07:50:00|8912.7|8911.2|8916.1|8914.6|8916.3|8914.8|8911.5|8910|160
1734335700000|2024-12-16 07:55:00|8916.2|8914.7|8917.5|8916|8918.3|8916.8|8916.2|8914.7|197
1734336000000|2024-12-16 08:00:00|8917.7|8916.2|8915|8913.5|8917.8|8916.3|8913.3|8911.8|235
1734336300000|2024-12-16 08:05:00|8915.1|8913.6|8915.3|8913.8|8916.2|8914.7|8912.9|8911.4|207
1734336600000|2024-12-16 08:10:00|8915.4|8913.9|8916.9|8915.4|8919.5|8918|8914.3|8912.8|265
1734336900000|2024-12-16 08:15:00|8917.3|8914.9|8913|8911.5|8917.3|8915.2|8911.9|8910.4|380
1734337200000|2024-12-16 08:20:00|8912.9|8911.4|8911.6|8910.1|8914|8912.5|8910.4|8908.9|216
1734337500000|2024-12-16 08:25:00|8911.7|8910.2|8908.9|8906.5|8913.8|8912.3|8908.3|8906.2|314
1734337800000|2024-12-16 08:30:00|8907.8|8905.4|8907.3|8905.8|8908.4|8906.4|8903.5|8901.7|504
1734338100000|2024-12-16 08:35:00|8907.2|8905.7|8907.1|8905.6|8908.4|8906.9|8906|8904.5|207
1734338400000|2024-12-16 08:40:00|8907.2|8905.7|8908.7|8907.2|8910|8908.5|8905.3|8903.8|229
1734338700000|2024-12-16 08:45:00|8909|8907.5|8910.1|8908.6|8910.6|8909.1|8907.5|8906|164
1734339000000|2024-12-16 08:50:00|8909.9|8908.4|8912.4|8910.9|8912.6|8911.1|8909.1|8907.6|170
1734339300000|2024-12-16 08:55:00|8912.5|8911|8912.5|8911|8913.6|8912.1|8912|8910.5|163
1734339600000|2024-12-16 09:00:00|8912.7|8911.2|8911.9|8910.4|8912.8|8911.3|8909.8|8908.3|274
1734339900000|2024-12-16 09:05:00|8911.8|8910.3|8906|8904.5|8912.1|8910.6|8906|8904.5|167
1734340200000|2024-12-16 09:10:00|8905.7|8904.2|8906|8904.5|8907.7|8906.2|8904.5|8903|239
1734340500000|2024-12-16 09:15:00|8906.1|8904.6|8908.3|8906.8|8908.9|8907.4|8905.7|8904.2|176
1734340800000|2024-12-16 09:20:00|8908.4|8906.9|8908.6|8907.1|8909|8907.5|8906.8|8905.3|125
1734341100000|2024-12-16 09:25:00|8908.4|8906.9|8905.7|8904.2|8909.8|8908.3|8905.4|8903.9|197
1734341400000|2024-12-16 09:30:00|8905.5|8904|8901.1|8899.6|8905.5|8904|8900.9|8898.9|261
1734341700000|2024-12-16 09:35:00|8901.2|8899.7|8904|8902.5|8904.5|8903|8899.6|8898.1|190
1734342000000|2024-12-16 09:40:00|8903.9|8902.4|8907.3|8905.8|8908.8|8907.3|8902.7|8901.2|186
1734342300000|2024-12-16 09:45:00|8907.1|8905.6|8906.3|8904.8|8907.3|8905.8|8904.5|8902.8|143
1734342600000|2024-12-16 09:50:00|8906.2|8904.7|8904.7|8903.2|8906.4|8904.9|8904|8902.5|132
1734342900000|2024-12-16 09:55:00|8904.8|8903.3|8905.4|8903.9|8905.8|8904.3|8903.7|8902.2|164
1734343200000|2024-12-16 10:00:00|8905.3|8903.8|8905.3|8903.8|8906.1|8904.6|8902.7|8901.2|142
1734343500000|2024-12-16 10:05:00|8905.5|8904|8906.5|8905|8907.2|8905.7|8904.5|8903|129
1734343800000|2024-12-16 10:10:00|8906.4|8904.9|8909.8|8908.3|8909.8|8908.3|8905.6|8904.1|136
1734344100000|2024-12-16 10:15:00|8909.7|8908.2|8909.2|8907.7|8910.6|8909.1|8908.7|8907.2|138
1734344400000|2024-12-16 10:20:00|8909.3|8907.8|8909.6|8908.1|8910|8908.5|8908.6|8907.1|75
1734344700000|2024-12-16 10:25:00|8909.5|8908|8909.3|8907.8|8910.4|8908.9|8908.8|8907.3|117
1734345000000|2024-12-16 10:30:00|8909.6|8908.1|8914|8912.5|8914|8912.5|8909.6|8908.1|104
1734345300000|2024-12-16 10:35:00|8914.4|8912.9|8915|8913.5|8916.6|8915.1|8913.9|8912.4|142
1734345600000|2024-12-16 10:40:00|8915.2|8913.7|8918.2|8916.7|8918.9|8917.4|8914.6|8913.1|136
1734345900000|2024-12-16 10:45:00|8918.3|8916.8|8920|8918.5|8920.1|8918.6|8917.5|8916|177
1734346200000|2024-12-16 10:50:00|8920.1|8918.6|8924|8922.5|8924.3|8922.6|8920|8918.5|148
1734346500000|2024-12-16 10:55:00|8924.4|8922.9|8925.2|8923.7|8926.2|8924.2|8924.2|8922.7|158
1734346800000|2024-12-16 11:00:00|8925.3|8923.8|8923.1|8921.6|8926|8924.5|8923|8921.5|100
1734347100000|2024-12-16 11:05:00|8923.2|8921.7|8922.6|8921.1|8923.4|8921.9|8921.6|8920.1|119
1734347400000|2024-12-16 11:10:00|8922.7|8921.2|8922.3|8920.8|8922.9|8921.4|8921.2|8919.7|98
1734347700000|2024-12-16 11:15:00|8922.4|8920.9|8922.6|8921.1|8923.4|8921.9|8922.1|8920.6|73
1734348000000|2024-12-16 11:20:00|8922.8|8921.3|8922.7|8921.2|8923.9|8922.4|8922.6|8921.1|78
1734348300000|2024-12-16 11:25:00|8922.8|8921.3|8922.3|8920.8|8922.8|8921.3|8921.2|8919.7|93
1734348600000|2024-12-16 11:30:00|8922.4|8920.9|8922.9|8921.4|8924|8922.5|8921.6|8920.1|137
1734348900000|2024-12-16 11:35:00|8923.2|8921.7|8922.9|8921.4|8923.5|8922|8922.5|8921|97
1734349200000|2024-12-16 11:40:00|8922.8|8921.3|8925.4|8923.9|8925.5|8924|8922.8|8921.3|89
1734349500000|2024-12-16 11:45:00|8925.3|8923.8|8925.6|8924.1|8925.7|8924.2|8924.5|8923|88
1734349800000|2024-12-16 11:50:00|8926.1|8924.6|8926.7|8925.2|8927.4|8925.9|8925.8|8924.3|113
1734350100000|2024-12-16 11:55:00|8926.6|8925.1|8926.6|8925.1|8927.5|8926|8926.2|8924.7|115
1734350400000|2024-12-16 12:00:00|8926.5|8925|8926.9|8925.4|8928.4|8926.9|8926.5|8925|130
1734350700000|2024-12-16 12:05:00|8927|8925.5|8925.9|8924.4|8927|8925.5|8925.4|8923.9|105
1734351000000|2024-12-16 12:10:00|8926|8924.5|8926.9|8925.4|8927|8925.5|8925.7|8924.2|84
1734351300000|2024-12-16 12:15:00|8926.8|8925.3|8927.6|8926.1|8927.7|8926.2|8926.3|8924.8|88
1734351600000|2024-12-16 12:20:00|8927.5|8926|8929.2|8927.7|8929.5|8928|8927.5|8926|97
1734351900000|2024-12-16 12:25:00|8929.1|8927.6|8930.8|8929.3|8930.9|8929.4|8928.5|8927|77
1734352200000|2024-12-16 12:30:00|8930.9|8929.4|8932|8930.5|8933.5|8932|8930.6|8929.1|148
1734352500000|2024-12-16 12:35:00|8931.9|8930.4|8932|8930.5|8932.2|8930.7|8929.3|8927.8|169
1734352800000|2024-12-16 12:40:00|8932.4|8930.9|8929.8|8928.3|8932.7|8931.2|8929.2|8927.7|135
1734353100000|2024-12-16 12:45:00|8929.7|8928.2|8928.6|8927.1|8929.8|8928.3|8927.6|8926.1|130
1734353400000|2024-12-16 12:50:00|8928.4|8926.9|8927.8|8926.3|8928.5|8927|8926.7|8925.2|108
1734353700000|2024-12-16 12:55:00|8927.7|8926.2|8928|8926.5|8928.7|8927.2|8925.9|8924.4|246
1734354000000|2024-12-16 13:00:00|8927.9|8926.4|8926|8924.5|8929.5|8928|8925.4|8923.9|203
1734354300000|2024-12-16 13:05:00|8925.9|8924.4|8928|8926.5|8928.3|8926.8|8925.6|8924.1|152
1734354600000|2024-12-16 13:10:00|8928.1|8926.6|8928.9|8927.4|8929.4|8927.7|8927.1|8925.3|111
1734354900000|2024-12-16 13:15:00|8928.8|8927.3|8929.4|8927.9|8930.6|8928.6|8928.4|8926.9|131
1734355200000|2024-12-16 13:20:00|8929.5|8928|8929.9|8928.4|8930.1|8928.6|8929|8927.5|135
1734355500000|2024-12-16 13:25:00|8930.1|8928.6|8932.4|8929.6|8933.1|8930.5|8930|8928.5|199
1734355800000|2024-12-16 13:30:00|8931.9|8929.5|8933.2|8931.7|8933.5|8932|8930.9|8928.5|171
1734356100000|2024-12-16 13:35:00|8933|8931.5|8935.1|8933.6|8935.8|8934.3|8932.6|8931.1|191
1734356400000|2024-12-16 13:40:00|8935.2|8933.7|8935.9|8934.4|8936.1|8934.6|8933.8|8932.3|148
1734356700000|2024-12-16 13:45:00|8935.8|8934.3|8934.2|8932.7|8937.1|8935.5|8933.9|8932.4|135
1734357000000|2024-12-16 13:50:00|8933.9|8932.4|8935.1|8933.6|8935.3|8933.8|8933|8931.5|167
1734357300000|2024-12-16 13:55:00|8934.9|8933.4|8932|8930.5|8935.4|8933.9|8931.8|8930.3|234
1734357600000|2024-12-16 14:00:00|8931.9|8930.4|8931.2|8929.7|8932|8930.5|8929.6|8928.1|222
1734357900000|2024-12-16 14:05:00|8931.3|8929.8|8929.9|8928.4|8932.3|8930.8|8927.8|8926.3|161
1734358200000|2024-12-16 14:10:00|8929.3|8927.8|8931.9|8930.4|8932|8930.5|8928|8926.5|173
1734358500000|2024-12-16 14:15:00|8932|8930.5|8935.5|8934|8935.8|8934.3|8930.9|8929.4|204
1734358800000|2024-12-16 14:20:00|8935.6|8934.1|8936.8|8935.3|8938.4|8936.9|8935.4|8933.9|256
1734359100000|2024-12-16 14:25:00|8936.7|8935.2|8936.5|8935|8937.2|8935.7|8934.6|8933.1|193
1734359400000|2024-12-16 14:30:00|8936.6|8935.1|8937.5|8936|8938.6|8937.1|8936.4|8934.4|243
1734359700000|2024-12-16 14:35:00|8937.6|8936.1|8938.9|8937.4|8940.3|8938.8|8936.9|8935.3|267
1734360000000|2024-12-16 14:40:00|8939|8937.5|8938.4|8933.4|8940.1|8938.6|8937.5|8933.3|257
1734360300000|2024-12-16 14:45:00|8939.2|8934.2|8945.9|8944.4|8948.4|8946.9|8939.2|8934.2|597
1734360600000|2024-12-16 14:50:00|8946|8944.5|8946.7|8945.2|8949.3|8947.8|8945.6|8944.1|315
1734360900000|2024-12-16 14:55:00|8946.9|8945.4|8944.5|8943|8947.4|8945.9|8942.8|8941.3|249
1734361200000|2024-12-16 15:00:00|8944.4|8942.9|8945.4|8943.9|8945.6|8944.1|8943.3|8941.8|298
1734361500000|2024-12-16 15:05:00|8945.3|8943.8|8946|8944.5|8946.7|8945.2|8943.5|8942|325
1734361800000|2024-12-16 15:10:00|8945.9|8944.4|8946|8944.5|8949|8947.5|8945.8|8944.3|285
1734362100000|2024-12-16 15:15:00|8945.9|8944.4|8948.4|8946.9|8949.6|8948.1|8945|8943.5|269
1734362400000|2024-12-16 15:20:00|8948.3|8946.8|8948.4|8946.9|8949.1|8947.6|8946.6|8945.1|213
1734362700000|2024-12-16 15:25:00|8948.6|8947.1|8944.7|8943.2|8949.4|8947.9|8943.5|8942|261
1734363000000|2024-12-16 15:30:00|8944.8|8943.3|8942.2|8940.7|8944.9|8943.4|8940.1|8938.6|208
1734363300000|2024-12-16 15:35:00|8942.1|8940.6|8940.4|8938.9|8943.3|8941.8|8940.2|8938.7|225
1734363600000|2024-12-16 15:40:00|8940.3|8938.8|8934.7|8933.2|8940.4|8938.9|8932.2|8930.7|272
1734363900000|2024-12-16 15:45:00|8934.3|8932.8|8929.1|8927.6|8935.5|8934|8928.6|8927.1|344
1734364200000|2024-12-16 15:50:00|8929|8927.5|8927.3|8925.8|8931.6|8930.1|8926.3|8924.8|363
1734364500000|2024-12-16 15:55:00|8926.8|8925.3|8925|8923.5|8927.5|8925.9|8924.2|8922.7|498
1734364800000|2024-12-16 16:00:00|8924.9|8923.4|8925.5|8924|8926.2|8924.7|8922.7|8921.2|323
1734365100000|2024-12-16 16:05:00|8925.4|8923.9|8928.9|8927.4|8929.1|8927.6|8924.5|8923|229
1734365400000|2024-12-16 16:10:00|8928.8|8927.3|8929.8|8928.3|8930.3|8928.8|8927.7|8926.2|223
1734365700000|2024-12-16 16:15:00|8929.7|8928.2|8929.9|8928.4|8932.8|8931.3|8929.7|8928.2|241
1734366000000|2024-12-16 16:20:00|8929.5|8928|8931.7|8930.2|8932|8930.5|8928.4|8926.9|243
1734366300000|2024-12-16 16:25:00|8931.8|8930.3|8936|8934.5|8938.3|8936.7|8931.7|8930.2|242
1734366600000|2024-12-16 16:30:00|8935.9|8934.4|8932.5|8931|8936.1|8934.6|8930.2|8928.7|238
1734366900000|2024-12-16 16:35:00|8932.4|8930.9|8934.7|8933.2|8936.5|8935|8932.1|8930.6|209
1734367200000|2024-12-16 16:40:00|8934.6|8933.1|8932.2|8930.7|8935.9|8934.4|8932.2|8930.7|198
1734367500000|2024-12-16 16:45:00|8932.6|8931.1|8934.7|8933.2|8935.3|8933.8|8932.3|8930.8|186
1734367800000|2024-12-16 16:50:00|8934.9|8933.4|8933.5|8932|8936.8|8935.3|8932.2|8930.7|221
1734368100000|2024-12-16 16:55:00|8933.6|8932.1|8934.5|8933|8935.4|8933.9|8933.3|8931.8|174
1734368400000|2024-12-16 17:00:00|8934.4|8932.9|8934.4|8932.9|8935.1|8933.6|8933.6|8932.1|154
1734368700000|2024-12-16 17:05:00|8934.3|8932.8|8934|8932.5|8935.4|8933.9|8932.5|8931|197
1734369000000|2024-12-16 17:10:00|8934.1|8932.6|8933.3|8931.8|8936.4|8934.9|8933.1|8931.6|182
1734369300000|2024-12-16 17:15:00|8933.4|8931.9|8929.9|8928.4|8934.3|8932.8|8927.7|8926.2|245
1734369600000|2024-12-16 17:20:00|8929.8|8928.3|8933.7|8932.2|8934.1|8932.6|8929.8|8928.3|143
1734369900000|2024-12-16 17:25:00|8933.8|8932.3|8935.3|8933.8|8935.8|8934.3|8933.7|8932.2|152
1734370200000|2024-12-16 17:30:00|8935.4|8933.9|8936.3|8934.8|8937.5|8936|8934.2|8932.7|177
1734370500000|2024-12-16 17:35:00|8936.4|8934.9|8940.1|8938.6|8940.3|8938.8|8936.4|8934.9|193
1734370800000|2024-12-16 17:40:00|8940|8938.5|8940.9|8939.4|8941.2|8939.7|8939.3|8937.8|162
1734371100000|2024-12-16 17:45:00|8941|8939.5|8941.4|8939.9|8941.7|8940.2|8938.5|8937|195
1734371400000|2024-12-16 17:50:00|8941.7|8940.2|8943.5|8942|8944.9|8943.4|8941.6|8940.1|137
1734371700000|2024-12-16 17:55:00|8943.4|8941.9|8940.2|8938.7|8944.2|8942.7|8940|8938.5|191
1734372000000|2024-12-16 18:00:00|8940.1|8938.6|8941.4|8939.9|8942|8940.5|8938.6|8937.1|209
1734372300000|2024-12-16 18:05:00|8941.3|8939.8|8940.4|8938.9|8942.3|8940.8|8940.3|8938.8|137
1734372600000|2024-12-16 18:10:00|8940.3|8938.8|8940.2|8938.7|8940.6|8939.1|8939.3|8937.8|143
1734372900000|2024-12-16 18:15:00|8940.3|8938.8|8942|8940.5|8942.3|8940.8|8940|8938.5|171
1734373200000|2024-12-16 18:20:00|8941.9|8940.4|8944.1|8942.6|8944.3|8942.8|8941.9|8940.4|143
1734373500000|2024-12-16 18:25:00|8944|8942.5|8944.6|8943.1|8946.1|8944.6|8943.8|8942.3|132
1734373800000|2024-12-16 18:30:00|8944.7|8943.2|8946.1|8944.6|8946.3|8944.8|8944.6|8943.1|111
1734374100000|2024-12-16 18:35:00|8946.2|8944.7|8945.8|8944.3|8946.2|8944.7|8944.7|8943.2|101
1734374400000|2024-12-16 18:40:00|8945.7|8944.2|8945.1|8943.6|8946|8944.5|8944.5|8943|84
1734374700000|2024-12-16 18:45:00|8945|8943.5|8945|8943.5|8945.2|8943.7|8944.2|8942.7|82
1734375000000|2024-12-16 18:50:00|8944.9|8943.4|8942.9|8941.4|8945.2|8943.7|8942.8|8941.3|118
1734375300000|2024-12-16 18:55:00|8943|8941.5|8938.2|8936.7|8943.2|8941.7|8937.3|8935.8|275
1734375600000|2024-12-16 19:00:00|8938|8936.5|8939.6|8938.1|8939.9|8938.4|8936.1|8934.6|281
1734375900000|2024-12-16 19:05:00|8939.5|8938|8939.7|8938.2|8941.3|8939.8|8939.1|8937.6|144
1734376200000|2024-12-16 19:10:00|8939.5|8938|8942.4|8940.9|8943.4|8941.9|8939.3|8937.8|163
1734376500000|2024-12-16 19:15:00|8942.3|8940.8|8944.3|8942.8|8944.5|8943|8941.8|8940.3|78
1734376800000|2024-12-16 19:20:00|8944.4|8942.9|8945.1|8943.6|8945.3|8943.8|8943.7|8942.2|98
1734377100000|2024-12-16 19:25:00|8945.2|8943.7|8944.1|8942.6|8945.3|8943.8|8943.9|8942.4|101
1734377400000|2024-12-16 19:30:00|8944|8942.5|8944.9|8943.4|8945.2|8943.7|8944|8942.5|108
1734377700000|2024-12-16 19:35:00|8944.8|8943.3|8947.3|8945.8|8947.4|8945.9|8944.8|8943.3|152
1734378000000|2024-12-16 19:40:00|8947.5|8946|8947.1|8945.6|8948|8946.5|8946.8|8945.3|113
1734378300000|2024-12-16 19:45:00|8947.2|8945.7|8946.2|8944.7|8948.1|8946.6|8945.7|8944.2|74
1734378600000|2024-12-16 19:50:00|8946.1|8944.6|8946|8944.5|8946.8|8945.3|8945.8|8944.3|82
1734378900000|2024-12-16 19:55:00|8945.9|8944.4|8948|8946.5|8948.2|8946.7|8945.5|8944|150
1734379200000|2024-12-16 20:00:00|8948.1|8946.6|8948|8946.5|8948.8|8947.3|8947.2|8945.7|115
1734379500000|2024-12-16 20:05:00|8947.9|8946.4|8947.5|8946|8948.5|8947|8947.2|8945.7|118
1734379800000|2024-12-16 20:10:00|8947.7|8946.2|8948.2|8946.7|8948.5|8947|8947.1|8945.6|100
1734380100000|2024-12-16 20:15:00|8948.3|8946.8|8948|8946.5|8948.4|8946.9|8947.4|8945.9|109
1734380400000|2024-12-16 20:20:00|8948.3|8946.8|8946.4|8944.9|8948.3|8946.8|8946.2|8944.7|54
1734380700000|2024-12-16 20:25:00|8946.3|8944.8|8946.4|8944.9|8947.6|8946.1|8946.1|8944.2|107
1734381000000|2024-12-16 20:30:00|8946.5|8945|8946|8944.5|8946.5|8945|8945.6|8944.1|133
1734381300000|2024-12-16 20:35:00|8945.9|8944.4|8945.9|8944.4|8946.7|8945.2|8944.9|8943.4|107
1734381600000|2024-12-16 20:40:00|8946|8944.5|8945.3|8943.8|8946.1|8944.6|8945.3|8943.8|70
1734381900000|2024-12-16 20:45:00|8945.4|8943.9|8944.7|8943.2|8945.9|8944.4|8944.4|8942.9|89
1734382200000|2024-12-16 20:50:00|8944.8|8943.3|8944|8942.5|8945.3|8943.3|8943.3|8941.6|138
1734382500000|2024-12-16 20:55:00|8943.9|8942.4|8943.3|8941.8|8944.1|8942.6|8941.7|8940.2|202
1734382800000|2024-12-16 21:00:00|8943.5|8942|8944.9|8943.4|8944.9|8943.4|8942.8|8941.3|105
1734383100000|2024-12-16 21:05:00|8945|8943.5|8946.3|8944.8|8946.4|8944.9|8944.9|8943.4|84
1734383400000|2024-12-16 21:10:00|8946|8944.5|8946|8944.5|8946.4|8944.9|8945.6|8944.1|167
1734383700000|2024-12-16 21:15:00|8946.1|8944.6|8947.1|8945.6|8947.3|8945.8|8946|8944.5|115
1734384000000|2024-12-16 21:20:00|8947.2|8945.7|8946.4|8944.9|8947.3|8945.8|8946.3|8944.8|98
1734384300000|2024-12-16 21:25:00|8946.5|8945|8946|8944.5|8947|8945.1|8945.4|8943.9|307
1734384600000|2024-12-16 21:30:00|8946.1|8944.6|8946|8944.5|8946.9|8945.4|8945.5|8944|96
1734384900000|2024-12-16 21:35:00|8945.9|8944.4|8946.4|8944.9|8947.1|8945.4|8945.9|8944|225
1734385200000|2024-12-16 21:40:00|8946.5|8945|8945.4|8943.9|8947|8945.1|8945.2|8943.2|145
1734385500000|2024-12-16 21:45:00|8945.9|8943.5|8945.7|8943.3|8946.3|8943.9|8945.5|8943.1|85
1734385800000|2024-12-16 21:50:00|8945.8|8943.4|8944.7|8942.3|8946|8943.6|8944.1|8941.7|199
1734386100000|2024-12-16 21:55:00|8945.5|8941.6|8946.7|8940.2|8948.9|8944.2|8945.3|8940.2|476
1734386400000|2024-12-16 22:00:00|8946.9|8940.4|8946|8939.5|8946.9|8940.4|8945.4|8938.9|6
1734386700000|2024-12-16 22:05:00|8943.6|8937.1|8943.4|8936.9|8944|8937.5|8943.2|8936.7|22
1734387000000|2024-12-16 22:10:00|8942.5|8936|8943.2|8936.7|8943.3|8936.8|8942.5|8936|36
1734387300000|2024-12-16 22:15:00|8943.1|8936.6|8944.8|8938.3|8944.8|8938.3|8943.1|8936.6|20
1734387600000|2024-12-16 22:20:00|8944.9|8938.4|8943.6|8937.1|8945|8938.5|8943.5|8937|8
1734387900000|2024-12-16 22:25:00|8943.4|8936.9|8945|8938.5|8945|8938.5|8943.4|8936.9|21
1734388200000|2024-12-16 22:30:00|8944.8|8938.3|8945.1|8938.6|8945.2|8938.7|8944.7|8938.2|13
1734388500000|2024-12-16 22:35:00|8944.3|8937.8|8945.2|8938.7|8947.5|8941|8944.2|8937.7|74
1734388800000|2024-12-16 22:40:00|8945.3|8938.8|8945|8938.5|8945.3|8938.8|8944.8|8938.3|19
1734389100000|2024-12-16 22:45:00|8944.9|8938.4|8944.7|8938.2|8945.2|8938.7|8944.6|8938.1|49
1734389400000|2024-12-16 22:50:00|8944.8|8938.3|8945.1|8938.6|8945.3|8938.8|8944.3|8937.8|60
1734389700000|2024-12-16 22:55:00|8945.3|8938.8|8943.6|8937.1|8945.3|8938.8|8943.4|8936.9|133
1734390000000|2024-12-16 23:00:00|8942.9|8936.4|8946.7|8942.4|8947.5|8943|8941.7|8935.2|66
1734390300000|2024-12-16 23:05:00|8945.9|8943.2|8945.9|8943.5|8946.2|8943.8|8945.4|8942.9|53
1734390600000|2024-12-16 23:10:00|8946|8943.6|8944.2|8941.8|8946.3|8943.9|8944|8941.6|58
1734390900000|2024-12-16 23:15:00|8944.3|8941.9|8943.8|8941.4|8944.8|8942.4|8943.6|8941.2|85
1734391200000|2024-12-16 23:20:00|8943.9|8941.5|8943.9|8941.5|8944.3|8941.9|8943|8940.6|68
1734391500000|2024-12-16 23:25:00|8944|8941.6|8943.6|8941.2|8944|8941.6|8943.1|8940.7|35
1734391800000|2024-12-16 23:30:00|8943.7|8941.3|8944.1|8941.7|8944.2|8941.8|8942.8|8940.4|32
1734392100000|2024-12-16 23:35:00|8944|8941.6|8943.9|8941.5|8944.1|8941.7|8943.6|8941.2|21
1734392400000|2024-12-16 23:40:00|8944|8941.6|8943|8940.6|8944.1|8941.7|8943|8940.6|34
1734392700000|2024-12-16 23:45:00|8943.1|8940.7|8941.5|8939.1|8943.1|8940.7|8941.5|8939.1|41
1734393000000|2024-12-16 23:50:00|8941.6|8939.2|8941.2|8939.7|8941.8|8939.7|8940.8|8938.4|42
1734393300000|2024-12-16 23:55:00|8941.1|8939.6|8941.2|8939.7|8941.9|8940|8941.1|8939.1|25
1734393600000|2024-12-17 00:00:00|8941.1|8939.6|8939.8|8938.3|8941.6|8939.6|8938.7|8936.5|86
1734393900000|2024-12-17 00:05:00|8939.9|8938.4|8941|8939.5|8941.4|8939.6|8939.6|8937.7|92
1734394200000|2024-12-17 00:10:00|8940.9|8939.4|8942.9|8940.5|8943|8940.6|8940.7|8939|53
1734394500000|2024-12-17 00:15:00|8942.6|8940.2|8941.7|8939.3|8943|8940.6|8941.2|8938.8|100
1734394800000|2024-12-17 00:20:00|8941.8|8939.4|8941.6|8939.2|8942.5|8940.1|8941|8938.6|88
1734395100000|2024-12-17 00:25:00|8941.7|8939.3|8942.4|8940|8942.4|8940|8941.4|8939|69
1734395400000|2024-12-17 00:30:00|8942.3|8939.9|8941.9|8939.5|8943.1|8940.8|8941.9|8939.5|67
1734395700000|2024-12-17 00:35:00|8941.8|8939.4|8941.5|8939.1|8942.2|8940.4|8941.5|8939.1|42
1734396000000|2024-12-17 00:40:00|8941.6|8939.2|8940.5|8939|8942|8940.2|8940.4|8938.5|89
1734396300000|2024-12-17 00:45:00|8940.6|8939.1|8938.5|8937|8941.4|8939.8|8938.4|8936.7|90
1734396600000|2024-12-17 00:50:00|8938.4|8936.9|8935.6|8934.1|8938.9|8937.3|8934.1|8932.6|201
1734396900000|2024-12-17 00:55:00|8935|8933.5|8935.6|8933.2|8936.5|8934.5|8934.3|8932.3|159
1734397200000|2024-12-17 01:00:00|8935.4|8933|8936.6|8935.1|8936.8|8935.3|8934.8|8932.9|204
1734397500000|2024-12-17 01:05:00|8936.5|8935|8937|8935.5|8937.2|8935.7|8935.9|8934|173
1734397800000|2024-12-17 01:10:00|8937.1|8935.6|8936.5|8935|8937.6|8936.1|8935.6|8933.6|113
1734398100000|2024-12-17 01:15:00|8936.9|8934.5|8936.9|8935.4|8937.6|8936.1|8935.7|8934|154
1734398400000|2024-12-17 01:20:00|8936.8|8935.3|8935|8933.5|8936.8|8935.3|8934.3|8932.8|151
1734398700000|2024-12-17 01:25:00|8935.1|8933.6|8934.3|8932.8|8935.3|8933.8|8933.6|8932.1|106
1734399000000|2024-12-17 01:30:00|8934.1|8932.6|8933.5|8932|8935.5|8934|8933.2|8931.7|151
1734399300000|2024-12-17 01:35:00|8933.1|8931.6|8933|8931.5|8934.3|8932.8|8932.4|8930.9|112
1734399600000|2024-12-17 01:40:00|8932.7|8931.2|8933.5|8932|8934.9|8933.4|8932.7|8931.2|134
1734399900000|2024-12-17 01:45:00|8933.4|8931.9|8933.9|8932.4|8934.5|8933|8932.8|8931.3|104
1734400200000|2024-12-17 01:50:00|8933.8|8932.3|8933.6|8932.1|8934.4|8932.9|8933.4|8931.9|65
1734400500000|2024-12-17 01:55:00|8933.5|8932|8932.9|8931.4|8934.5|8933|8932.6|8931.1|116
1734400800000|2024-12-17 02:00:00|8933|8931.5|8933.7|8932.2|8934.3|8932.8|8932.3|8930.8|98
1734401100000|2024-12-17 02:05:00|8933.6|8932.1|8931.5|8930|8933.7|8932.2|8931.1|8929.6|109
1734401400000|2024-12-17 02:10:00|8931.6|8930.1|8931.6|8930.1|8933.6|8932.1|8931.1|8929.6|137
1734401700000|2024-12-17 02:15:00|8931.5|8930|8933.3|8931.8|8933.3|8931.8|8931|8929.5|106
1734402000000|2024-12-17 02:20:00|8933.2|8931.7|8935.2|8933.7|8935.3|8933.8|8933.2|8931.7|110
1734402300000|2024-12-17 02:25:00|8935.3|8933.8|8934.9|8933.4|8935.6|8934.1|8934.4|8932.9|86
1734402600000|2024-12-17 02:30:00|8935|8933.5|8936.9|8935.4|8938|8936.5|8934.9|8933.4|122
1734402900000|2024-12-17 02:35:00|8936.8|8935.3|8937.3|8935.8|8937.4|8935.9|8936.2|8934.7|91
1734403200000|2024-12-17 02:40:00|8937.4|8935.9|8938.5|8937|8939.1|8937.6|8937|8935.5|103
1734403500000|2024-12-17 02:45:00|8938.4|8936.9|8940.2|8938.7|8940.4|8938.9|8938.2|8936.7|135
1734403800000|2024-12-17 02:50:00|8940.1|8938.6|8942.1|8940.6|8942.2|8940.7|8940.1|8938.1|114
1734404100000|2024-12-17 02:55:00|8942.2|8940.7|8943.3|8941.8|8943.7|8942.1|8942.1|8939.9|141
1734404400000|2024-12-17 03:00:00|8943.4|8941.9|8943.5|8941.1|8944.2|8942.7|8943.1|8940.8|136
1734404700000|2024-12-17 03:05:00|8943.6|8941.2|8945.5|8943.1|8945.7|8943.6|8943|8940.9|107
1734405000000|2024-12-17 03:10:00|8945.6|8943.2|8946.7|8944.3|8946.7|8944.3|8945.1|8942.7|106
1734405300000|2024-12-17 03:15:00|8946.6|8944.2|8946.8|8945.3|8947|8945.3|8946.1|8943.7|69
1734405600000|2024-12-17 03:20:00|8947.2|8944.8|8946.7|8944.3|8947.4|8945|8946.5|8944.1|93
1734405900000|2024-12-17 03:25:00|8946.8|8944.4|8946.6|8944.2|8947.4|8945|8946.4|8944|138
1734406200000|2024-12-17 03:30:00|8946.7|8944.3|8946.3|8944.8|8947.5|8945.6|8946.2|8944.3|64
1734406500000|2024-12-17 03:35:00|8946.2|8944.7|8946.6|8944.2|8947.2|8945|8946.2|8943.9|130
1734406800000|2024-12-17 03:40:00|8946.5|8944.1|8947.4|8945|8947.4|8945|8946.3|8943.9|87
1734407100000|2024-12-17 03:45:00|8947.5|8945.1|8948.2|8945.8|8948.3|8945.9|8947.5|8945.1|49
1734407400000|2024-12-17 03:50:00|8948.1|8945.7|8949|8947.5|8949.2|8947.7|8947.9|8945.5|76
1734407700000|2024-12-17 03:55:00|8948.8|8947.3|8946.4|8944.9|8949.1|8947.6|8946.3|8944.8|96
1734408000000|2024-12-17 04:00:00|8946.3|8944.8|8949.5|8948|8949.7|8948.2|8946.3|8944.8|50
1734408300000|2024-12-17 04:05:00|8949.6|8948.1|8949|8947.5|8950.1|8948.6|8949|8947.5|52
1734408600000|2024-12-17 04:10:00|8949.1|8947.6|8949.4|8947.9|8949.6|8948.1|8948.9|8947|59
1734408900000|2024-12-17 04:15:00|8949.5|8948|8949.2|8947.7|8949.8|8948.3|8949.1|8947.6|42
1734409200000|2024-12-17 04:20:00|8949.1|8947.6|8948.1|8946.6|8949.2|8947.7|8947.7|8946.2|47
1734409500000|2024-12-17 04:25:00|8948.2|8946.7|8948.4|8946.9|8949.1|8947.6|8948.2|8946.7|41
1734409800000|2024-12-17 04:30:00|8948.5|8947|8948.2|8946.7|8948.5|8947|8947.7|8946.2|46
1734410100000|2024-12-17 04:35:00|8948.1|8946.6|8950.2|8948.7|8950.3|8948.8|8948.1|8946.6|79
1734410400000|2024-12-17 04:40:00|8950.1|8948.6|8950.7|8949.2|8951.3|8949.8|8949.9|8948.4|75
1734410700000|2024-12-17 04:45:00|8950.8|8949.3|8951.8|8950.3|8952.4|8950.9|8950.8|8949.3|85
1734411000000|2024-12-17 04:50:00|8951.9|8950.4|8952.9|8951.4|8953.1|8951.6|8951|8949.5|78
1734411300000|2024-12-17 04:55:00|8953|8951.5|8952.8|8951.3|8953.7|8952|8952.4|8950.8|102
1734411600000|2024-12-17 05:00:00|8952.9|8951.4|8953.1|8950.7|8953.5|8951.8|8952.6|8950.6|77
1734411900000|2024-12-17 05:05:00|8953.2|8950.8|8952.7|8951.2|8953.4|8951.3|8952|8950.5|53
1734412200000|2024-12-17 05:10:00|8952.6|8951.1|8951.4|8949.9|8953.1|8951.6|8951.1|8949.6|66
1734412500000|2024-12-17 05:15:00|8951.5|8950|8952.3|8950.8|8952.3|8950.8|8951.3|8949.8|36
1734412800000|2024-12-17 05:20:00|8952.2|8950.7|8949.9|8948.4|8952.5|8951|8949.7|8948.2|81
1734413100000|2024-12-17 05:25:00|8949.8|8948.3|8949.5|8948|8950.4|8948.9|8948.8|8947.3|78
1734413400000|2024-12-17 05:30:00|8949.4|8947.9|8949.6|8948.1|8949.8|8948.3|8948.3|8946.8|116
1734413700000|2024-12-17 05:35:00|8949.7|8948.2|8949.7|8948.2|8950.2|8948.7|8949.4|8947.9|62
1734414000000|2024-12-17 05:40:00|8949.8|8948.3|8949.5|8948|8950.2|8948.7|8949.1|8947.6|131
1734414300000|2024-12-17 05:45:00|8949.6|8948.1|8947.8|8945.4|8949.8|8948.3|8947.2|8945.3|178
1734414600000|2024-12-17 05:50:00|8948.2|8945.8|8946.8|8945.3|8949.2|8946.8|8946.8|8944.8|217
1734414900000|2024-12-17 05:55:00|8946.7|8945.2|8947.2|8944.8|8948.7|8946.3|8946.5|8944.3|203
1734415200000|2024-12-17 06:00:00|8947.1|8944.7|8947.6|8946.1|8947.9|8946.1|8945.8|8943.5|104
1734415500000|2024-12-17 06:05:00|8947.5|8946|8951|8949.5|8951|8949.5|8947.5|8945.9|91
1734415800000|2024-12-17 06:10:00|8951.1|8949.6|8952.7|8951.2|8953.5|8952|8951.1|8949|137
1734416100000|2024-12-17 06:15:00|8952.8|8951.3|8957.8|8956.3|8957.8|8956.3|8952.7|8951.2|157
1734416400000|2024-12-17 06:20:00|8957.9|8956.4|8957.7|8955.3|8959.2|8957.7|8956.1|8953.7|225
1734416700000|2024-12-17 06:25:00|8957.8|8955.4|8956.2|8953.8|8957.8|8955.4|8955.9|8953.5|104
1734417000000|2024-12-17 06:30:00|8956|8953.6|8956.1|8954.6|8957.3|8955.8|8954.9|8952.5|134
1734417300000|2024-12-17 06:35:00|8956.2|8954.7|8953.5|8952|8957|8955.5|8953.4|8951.9|145
1734417600000|2024-12-17 06:40:00|8953.7|8952.2|8957.1|8955.6|8958.2|8956.7|8953.5|8952|143
1734417900000|2024-12-17 06:45:00|8957.2|8955.7|8956.1|8953.7|8957.5|8956|8954.9|8952.5|119
1734418200000|2024-12-17 06:50:00|8956.2|8953.8|8957.6|8955.2|8957.7|8955.8|8956.2|8953.8|103
1734418500000|2024-12-17 06:55:00|8957.7|8955.3|8957.5|8956|8959.4|8957.5|8957.1|8954.9|232
1734418800000|2024-12-17 07:00:00|8958.4|8955.4|8958.5|8957|8958.9|8957.3|8955.4|8953.9|249
1734419100000|2024-12-17 07:05:00|8958.6|8957.1|8957.5|8955.1|8959.5|8958|8956.7|8955|165
1734419400000|2024-12-17 07:10:00|8957.4|8955|8957|8955.5|8958.4|8956.9|8956.4|8954.9|162
1734419700000|2024-12-17 07:15:00|8957.1|8955.6|8957.6|8956.1|8959.6|8958.1|8956.5|8955|144
1734420000000|2024-12-17 07:20:00|8957.7|8956.2|8961.7|8960.2|8962.1|8960.6|8957.1|8955.6|189
1734420300000|2024-12-17 07:25:00|8961.6|8960.1|8960.6|8959.1|8961.8|8960.3|8960.3|8958.8|121
1734420600000|2024-12-17 07:30:00|8960.8|8959.3|8960.7|8959.2|8961.2|8959.7|8958.6|8957.1|158
1734420900000|2024-12-17 07:35:00|8960.9|8959.4|8959.8|8958.3|8962.2|8960.7|8959|8957.1|134
1734421200000|2024-12-17 07:40:00|8959.7|8958.2|8962.1|8960.6|8962.6|8961.1|8959.4|8957.9|144
1734421500000|2024-12-17 07:45:00|8962|8960.5|8960.6|8959.1|8962.4|8960.9|8958.9|8957|160
1734421800000|2024-12-17 07:50:00|8961.4|8959.9|8964|8962.5|8965.5|8964|8961.4|8959.9|179
1734422100000|2024-12-17 07:55:00|8964.1|8962.6|8965.6|8964.1|8966.5|8965|8964.1|8962.6|220
1734422400000|2024-12-17 08:00:00|8965.8|8964.3|8968.5|8967|8968.7|8967.2|8965.1|8963.6|235
1734422700000|2024-12-17 08:05:00|8968.6|8967.1|8968.7|8967.2|8969.5|8968|8965.7|8964.2|225
1734423000000|2024-12-17 08:10:00|8969|8967.5|8971.3|8969.8|8972|8970.5|8968.5|8967|191
1734423300000|2024-12-17 08:15:00|8971.2|8969.7|8971.2|8969.7|8973.8|8972.3|8970.6|8969.1|192
1734423600000|2024-12-17 08:20:00|8971.3|8969.8|8971.1|8969.6|8972.9|8971.4|8970.1|8968|186
1734423900000|2024-12-17 08:25:00|8971.2|8969.7|8971.2|8969.7|8972.3|8970.8|8970.6|8969.1|152
1734424200000|2024-12-17 08:30:00|8971.1|8969.6|8971.9|8970.4|8972|8970.5|8970|8968.5|167
1734424500000|2024-12-17 08:35:00|8972|8970.5|8971.6|8970.1|8973.1|8971.6|8969.9|8968.4|175
1734424800000|2024-12-17 08:40:00|8971.4|8969.9|8966.2|8964.7|8972.5|8971|8966.2|8964.7|256
1734425100000|2024-12-17 08:45:00|8966.3|8964.8|8966.1|8964.6|8967.3|8965.8|8964.1|8962.6|280
1734425400000|2024-12-17 08:50:00|8966.2|8964.7|8963.3|8961.8|8966.6|8965.1|8962.9|8961.4|214
1734425700000|2024-12-17 08:55:00|8963|8961.5|8966.2|8963.8|8966.2|8964.2|8961.7|8960.2|314
1734426000000|2024-12-17 09:00:00|8966.1|8963.7|8973.1|8971.6|8973.1|8971.6|8966.1|8963.7|338
1734426300000|2024-12-17 09:05:00|8973.3|8971.8|8970.5|8969|8973.5|8972|8968.6|8967.1|195
1734426600000|2024-12-17 09:10:00|8970.4|8968.9|8969.7|8968.2|8970.8|8969.3|8969.6|8968.1|122
1734426900000|2024-12-17 09:15:00|8969.8|8968.3|8967.1|8965.6|8969.9|8968.4|8967.1|8965.6|172
1734427200000|2024-12-17 09:20:00|8967.2|8965.7|8969.7|8968.2|8969.7|8968.2|8967|8965.5|145
1734427500000|2024-12-17 09:25:00|8969.8|8968.3|8970.1|8968.6|8971.4|8969.9|8969.5|8968|119
1734427800000|2024-12-17 09:30:00|8970|8968.5|8971.8|8970.3|8973.5|8972|8969.6|8968.1|168
1734428100000|2024-12-17 09:35:00|8971.9|8970.4|8971|8969.5|8971.9|8970.4|8970|8968.5|126
1734428400000|2024-12-17 09:40:00|8971.1|8969.6|8972.1|8970.6|8972.3|8970.8|8970|8968.5|123
1734428700000|2024-12-17 09:45:00|8972|8970.5|8972.2|8970.7|8973|8971.5|8970.8|8969.3|100
1734429000000|2024-12-17 09:50:00|8972.3|8970.8|8974.5|8972.1|8974.6|8972.6|8971.6|8970.1|111
1734429300000|2024-12-17 09:55:00|8974.6|8972.2|8974.9|8972.5|8975.2|8973.7|8973.2|8971.6|183
1734429600000|2024-12-17 10:00:00|8974.6|8972.2|8973.3|8970.9|8975.9|8974.2|8972.7|8970.6|251
1734429900000|2024-12-17 10:05:00|8973|8971.5|8973.6|8972.1|8975|8973.5|8973|8971.5|162
1734430200000|2024-12-17 10:10:00|8973.7|8972.2|8969.8|8968.3|8973.7|8972.2|8969.4|8967.9|175
1734430500000|2024-12-17 10:15:00|8969.7|8968.2|8969.4|8967.9|8970.5|8969|8968.6|8967|196
1734430800000|2024-12-17 10:20:00|8969.5|8968|8969.8|8968.3|8971.2|8969.7|8968.1|8966.6|222
1734431100000|2024-12-17 10:25:00|8969.9|8968.4|8970|8968.5|8971.3|8969.8|8969.9|8968.4|138
1734431400000|2024-12-17 10:30:00|8970.1|8968.6|8966.6|8965.1|8970.6|8969.1|8966.4|8964.9|145
1734431700000|2024-12-17 10:35:00|8966.7|8965.2|8965.2|8963.7|8967.2|8965.7|8965.2|8963.7|118
1734432000000|2024-12-17 10:40:00|8965.4|8963.9|8964.9|8962.5|8966.8|8965.1|8964.7|8962.5|178
1734432300000|2024-12-17 10:45:00|8965|8962.6|8966.5|8965|8966.9|8965.3|8964.5|8962.6|117
1734432600000|2024-12-17 10:50:00|8966.6|8965.1|8968.6|8967.1|8969.2|8967.7|8966.5|8965|125
1734432900000|2024-12-17 10:55:00|8968.7|8967.2|8966.1|8964.6|8968.7|8967.2|8965.8|8964.3|164
1734433200000|2024-12-17 11:00:00|8966.2|8964.7|8965.2|8963.7|8966.7|8965.2|8964.6|8963.1|175
1734433500000|2024-12-17 11:05:00|8965.1|8963.6|8968.7|8967.2|8968.7|8967.2|8965.1|8963.6|154
1734433800000|2024-12-17 11:10:00|8968.5|8967|8966.5|8965|8969|8967.5|8966.5|8965|121
1734434100000|2024-12-17 11:15:00|8966.7|8965.2|8965.3|8963.8|8967.3|8965.8|8965.1|8963.6|136
1734434400000|2024-12-17 11:20:00|8965.4|8963.9|8964.8|8963.3|8966|8964.5|8964.4|8962.9|132
1734434700000|2024-12-17 11:25:00|8964.7|8963.2|8964.9|8963.4|8965|8963.5|8964.3|8962.8|45
1734435000000|2024-12-17 11:30:00|8964.8|8963.3|8965.4|8963.9|8965.5|8964|8964.5|8962.9|76
1734435300000|2024-12-17 11:35:00|8965.5|8964|8968.3|8966.8|8968.3|8966.8|8964.9|8962.7|101
1734435600000|2024-12-17 11:40:00|8968.2|8966.7|8968.8|8967.3|8969.2|8967.7|8967.6|8965.6|130
1734435900000|2024-12-17 11:45:00|8968.9|8967.4|8967.5|8966|8969.2|8967.7|8967.3|8965.8|100
1734436200000|2024-12-17 11:50:00|8967.6|8966.1|8967.4|8965.9|8968.6|8967.1|8966.9|8965.4|98
1734436500000|2024-12-17 11:55:00|8967.3|8965.8|8969.2|8967.7|8969.6|8968.1|8965.6|8964.1|140
1734436800000|2024-12-17 12:00:00|8969.3|8967.8|8969|8967.5|8969.4|8967.9|8967.6|8966.1|134
1734437100000|2024-12-17 12:05:00|8969.1|8967.6|8970.8|8969.3|8971.9|8970.4|8969|8967.5|88
1734437400000|2024-12-17 12:10:00|8970.7|8969.2|8969.8|8968.3|8970.9|8969.4|8969.5|8968|82
1734437700000|2024-12-17 12:15:00|8969.7|8968.2|8971.3|8969.8|8971.7|8970.2|8969.7|8968.2|85
1734438000000|2024-12-17 12:20:00|8971.5|8970|8972.3|8970.8|8972.8|8971.3|8971.3|8969.8|112
1734438300000|2024-12-17 12:25:00|8972.4|8970.9|8971.4|8969.9|8972.4|8970.9|8970.6|8969.1|138
1734438600000|2024-12-17 12:30:00|8971.5|8970|8969.8|8968.3|8971.6|8970.1|8969.7|8968.2|108
1734438900000|2024-12-17 12:35:00|8969.7|8968.2|8970.1|8968.6|8970.2|8968.6|8968.9|8966.8|91
1734439200000|2024-12-17 12:40:00|8970.4|8968|8968.3|8966.8|8970.4|8968|8968|8965.6|170
1734439500000|2024-12-17 12:45:00|8968.4|8966.9|8967.5|8966|8969|8967.5|8967.2|8965.7|93
1734439800000|2024-12-17 12:50:00|8967.4|8965.9|8966|8964.5|8967.7|8966.2|8965.8|8964.3|80
1734440100000|2024-12-17 12:55:00|8966.1|8964.6|8965.4|8963.9|8967.8|8966.3|8965.2|8963.7|176
1734440400000|2024-12-17 13:00:00|8965.3|8963.8|8968.4|8966.9|8968.5|8967|8964.1|8962.6|272
1734440700000|2024-12-17 13:05:00|8968.6|8967.1|8968.4|8966.9|8969.8|8968.3|8967.6|8966.1|188
1734441000000|2024-12-17 13:10:00|8968.2|8966.7|8966.6|8965.1|8969.3|8967.6|8966.5|8965|156
1734441300000|2024-12-17 13:15:00|8966.7|8965.2|8963.5|8962|8966.9|8965.2|8963.3|8961.8|217
1734441600000|2024-12-17 13:20:00|8963.7|8962.2|8963.6|8962.1|8965.8|8964.3|8962.6|8960.5|195
1734441900000|2024-12-17 13:25:00|8963.5|8962|8966.3|8961.3|8966.6|8963.3|8962|8959.6|219
1734442200000|2024-12-17 13:30:00|8966.1|8961.1|8957.7|8956.2|8966.1|8961.1|8953.5|8952|673
1734442500000|2024-12-17 13:35:00|8957.6|8956.1|8959.2|8957.7|8961.6|8960.1|8957.3|8955.8|451
1734442800000|2024-12-17 13:40:00|8959.3|8957.8|8962.7|8961.2|8964.5|8963|8959.3|8957.8|321
1734443100000|2024-12-17 13:45:00|8962.8|8961.3|8959.3|8957.8|8964.6|8963.1|8959.3|8957.8|268
1734443400000|2024-12-17 13:50:00|8959.4|8957.9|8957|8955.5|8961.3|8959|8956.7|8955.2|310
1734443700000|2024-12-17 13:55:00|8957.1|8955.6|8955.6|8954.1|8958.9|8957|8955|8953.5|300
1734444000000|2024-12-17 14:00:00|8955.7|8954.2|8951.5|8950|8955.7|8954.2|8948.8|8947.3|409
1734444300000|2024-12-17 14:05:00|8951.4|8949.9|8950.1|8948.6|8954|8952.5|8948.9|8947.4|329
1734444600000|2024-12-17 14:10:00|8950.2|8948.7|8951.8|8949.4|8951.8|8950.2|8947.8|8946.3|273
1734444900000|2024-12-17 14:15:00|8951.9|8949.5|8950.6|8949.1|8952.3|8950.4|8949.4|8947.9|314
1734445200000|2024-12-17 14:20:00|8950.8|8949.3|8953.3|8951.8|8954.9|8953.4|8950.8|8949.3|318
1734445500000|2024-12-17 14:25:00|8953.2|8951.7|8951.9|8950.4|8954.8|8953.3|8951.2|8949.7|265
1734445800000|2024-12-17 14:30:00|8952.1|8950.6|8954.3|8952.8|8955.9|8954.4|8951.6|8950.1|369
1734446100000|2024-12-17 14:35:00|8954.4|8952.9|8951.9|8950.4|8954.6|8953.1|8950.9|8949.4|284
1734446400000|2024-12-17 14:40:00|8951.8|8950.3|8953.7|8951.3|8954.4|8952.6|8950.2|8948.7|364
1734446700000|2024-12-17 14:45:00|8953.6|8951.2|8950.9|8949.4|8953.8|8951.4|8950|8948.5|262
1734447000000|2024-12-17 14:50:00|8951|8949.5|8957.2|8955.7|8957.3|8955.8|8950.9|8949.4|213
1734447300000|2024-12-17 14:55:00|8957.3|8955.8|8954.5|8953|8957.3|8955.8|8954.4|8952.9|200
1734447600000|2024-12-17 15:00:00|8954.4|8952.9|8955.3|8953.8|8955.3|8953.8|8952.9|8951.4|162
1734447900000|2024-12-17 15:05:00|8955.2|8953.7|8953.6|8952.1|8956.2|8954.7|8952.4|8950.9|194
1734448200000|2024-12-17 15:10:00|8953.7|8952.2|8952|8950.5|8955|8953.5|8951.6|8950.1|224
1734448500000|2024-12-17 15:15:00|8951.9|8950.4|8949.4|8947.9|8952.1|8950.6|8947.9|8946.4|321
1734448800000|2024-12-17 15:20:00|8949.3|8947.8|8948.9|8947.4|8952.2|8950.7|8948|8946.5|243
1734449100000|2024-12-17 15:25:00|8949|8947.5|8949.3|8947.8|8949.4|8947.9|8946.1|8944.6|299
1734449400000|2024-12-17 15:30:00|8949.4|8947.9|8947.2|8945.7|8950.6|8949.1|8947|8945.5|265
1734449700000|2024-12-17 15:35:00|8947.1|8945.6|8943.9|8942.4|8948.2|8946.7|8943.7|8942.2|308
1734450000000|2024-12-17 15:40:00|8944|8942.5|8947.4|8945.9|8948.1|8946.6|8943.5|8942|311
1734450300000|2024-12-17 15:45:00|8947.2|8945.7|8950.5|8949|8951.7|8950.2|8944.6|8943.1|345
1734450600000|2024-12-17 15:50:00|8950.4|8948.9|8942.5|8941|8951.1|8949.6|8941.8|8940.3|363
1734450900000|2024-12-17 15:55:00|8942.8|8941.3|8945.1|8943.6|8948.1|8946.6|8942.7|8941.2|340
1734451200000|2024-12-17 16:00:00|8945.2|8943.7|8940.9|8939.4|8945.2|8943.7|8940|8938.5|353
1734451500000|2024-12-17 16:05:00|8941|8939.5|8941.8|8940.3|8944.3|8942.8|8939|8937.5|238
1734451800000|2024-12-17 16:10:00|8941.9|8940.4|8944.4|8942.9|8944.8|8943.3|8941.3|8939.8|231
1734452100000|2024-12-17 16:15:00|8944.3|8942.8|8945.2|8943.7|8945.8|8944.3|8943|8941.5|203
1734452400000|2024-12-17 16:20:00|8945.3|8943.8|8946.2|8944.7|8948.4|8946.9|8945|8943.5|204
1734452700000|2024-12-17 16:25:00|8946.1|8944.6|8945|8943.5|8946.4|8944.9|8943.4|8941.9|326
1734453000000|2024-12-17 16:30:00|8945.1|8943.6|8944.3|8942.8|8946.8|8945.3|8944.3|8942.8|167
1734453300000|2024-12-17 16:35:00|8944.2|8942.7|8942|8940.5|8944.7|8943.2|8942|8940.5|164
1734453600000|2024-12-17 16:40:00|8941.9|8940.4|8942.1|8940.6|8942.5|8941|8941.3|8939.8|130
1734453900000|2024-12-17 16:45:00|8942|8940.5|8938|8936.5|8942.4|8940.9|8938|8936.5|145
1734454200000|2024-12-17 16:50:00|8938.1|8936.6|8934.8|8933.3|8938.4|8936.6|8934.8|8933.2|145
1734454500000|2024-12-17 16:55:00|8934.7|8933.2|8931.5|8930|8934.8|8933.3|8930.5|8929|180
1734454800000|2024-12-17 17:00:00|8931.6|8930.1|8925.1|8923.6|8931.9|8930.4|8925|8923.5|255
1734455100000|2024-12-17 17:05:00|8925|8923.5|8923.2|8921.7|8925|8923.5|8920.1|8918.1|228
1734455400000|2024-12-17 17:10:00|8923.3|8921.8|8928.1|8926.6|8928.2|8926.7|8923|8921.5|336
1734455700000|2024-12-17 17:15:00|8928.2|8926.7|8927.1|8925.6|8928.3|8926.8|8925.6|8924.1|205
1734456000000|2024-12-17 17:20:00|8927.2|8925.7|8926|8924.5|8928.3|8926.8|8925.2|8923.7|193
1734456300000|2024-12-17 17:25:00|8926.2|8924.7|8923|8921.5|8926.3|8924.8|8922.8|8921.3|181
1734456600000|2024-12-17 17:30:00|8922.9|8921.4|8923.6|8922.1|8924.1|8922.6|8921.8|8920.3|172
1734456900000|2024-12-17 17:35:00|8923.5|8922|8924.1|8922.6|8924.8|8923.3|8923.5|8922|148
1734457200000|2024-12-17 17:40:00|8923.9|8922.4|8921.7|8920.2|8924.1|8922.6|8921.3|8919.8|133
1734457500000|2024-12-17 17:45:00|8921.6|8920.1|8919.6|8918.1|8921.7|8920.2|8919.3|8917.8|136
1734457800000|2024-12-17 17:50:00|8919.5|8918|8921.1|8919.6|8922.6|8921.1|8919.5|8918|170
1734458100000|2024-12-17 17:55:00|8921|8919.5|8920.6|8919.1|8922.5|8921|8919.1|8917.6|205
1734458400000|2024-12-17 18:00:00|8920.7|8919.2|8922.8|8921.3|8922.8|8921.3|8920|8918.5|224
1734458700000|2024-12-17 18:05:00|8922.9|8921.4|8922.4|8920.9|8924.4|8922.9|8922.4|8920.9|201
1734459000000|2024-12-17 18:10:00|8922.3|8920.8|8921.6|8920.1|8923.6|8922.1|8920.9|8919.4|134
1734459300000|2024-12-17 18:15:00|8921.5|8920|8922.7|8921.2|8923.3|8921.8|8921.4|8919.9|135
1734459600000|2024-12-17 18:20:00|8922.8|8921.3|8922|8920.5|8924.4|8922.9|8921.3|8919.8|151
1734459900000|2024-12-17 18:25:00|8921.9|8920.4|8920.8|8919.3|8922.7|8921.2|8920.8|8919.3|164
1734460200000|2024-12-17 18:30:00|8920.7|8919.2|8919.2|8917.7|8921.3|8919.8|8918.6|8917.1|180
1734460500000|2024-12-17 18:35:00|8919.1|8917.6|8918.2|8916.7|8919.6|8918.1|8917.4|8915.9|100
1734460800000|2024-12-17 18:40:00|8918.4|8916.9|8915.9|8914.4|8919.3|8917.8|8915.6|8914.1|154
1734461100000|2024-12-17 18:45:00|8915.8|8914.3|8918.8|8917.3|8918.8|8917.3|8915.8|8914.3|129
1734461400000|2024-12-17 18:50:00|8918.9|8917.4|8922.7|8921.2|8922.8|8921.3|8918.9|8917.4|245
1734461700000|2024-12-17 18:55:00|8922.6|8921.1|8920.2|8918.7|8922.9|8921.4|8920.1|8918.6|140
1734462000000|2024-12-17 19:00:00|8920.1|8918.6|8919.5|8918|8920.3|8918.8|8918.5|8917|177
1734462300000|2024-12-17 19:05:00|8919.6|8918.1|8919.9|8918.4|8920.1|8918.6|8918.2|8916.7|93
1734462600000|2024-12-17 19:10:00|8920|8918.5|8920.7|8919.2|8921.4|8919.9|8919.9|8918.4|93
1734462900000|2024-12-17 19:15:00|8920.8|8919.3|8921.9|8920.4|8922.2|8920.7|8920.6|8919.1|86
1734463200000|2024-12-17 19:20:00|8921.8|8920.3|8921.4|8919.9|8922.1|8920.6|8920.6|8919.1|87
1734463500000|2024-12-17 19:25:00|8921.3|8919.8|8921.6|8920.1|8921.8|8920.3|8920.3|8918.8|103
1734463800000|2024-12-17 19:30:00|8921.7|8920.2|8920.8|8919.3|8922.2|8920.7|8920.6|8919.1|96
1734464100000|2024-12-17 19:35:00|8920.9|8919.4|8921.5|8920|8922.5|8921|8920.8|8919.3|61
1734464400000|2024-12-17 19:40:00|8921.3|8919.8|8923.1|8921.6|8923.5|8922|8920.7|8919.2|69
1734464700000|2024-12-17 19:45:00|8923.2|8921.7|8921.5|8920|8924|8922.5|8921.5|8920|126
1734465000000|2024-12-17 19:50:00|8921.4|8919.9|8922.3|8920.8|8922.5|8921|8921.1|8919.6|76
1734465300000|2024-12-17 19:55:00|8922.5|8921|8924.4|8922.9|8924.6|8923.1|8922.3|8920.8|196
1734465600000|2024-12-17 20:00:00|8924.6|8923.1|8924.2|8922.7|8925.5|8924|8924|8922.5|76
1734465900000|2024-12-17 20:05:00|8924.1|8922.6|8924.6|8923.1|8924.6|8923.1|8923.8|8922.3|64
1734466200000|2024-12-17 20:10:00|8924.7|8923.2|8925.7|8924.2|8925.7|8924.2|8923.6|8922.1|92
1734466500000|2024-12-17 20:15:00|8925.6|8924.1|8926.1|8924.6|8926.5|8925|8925.1|8923.6|99
1734466800000|2024-12-17 20:20:00|8926|8924.5|8926.1|8924.6|8926.7|8925.2|8925.8|8924.3|90
1734467100000|2024-12-17 20:25:00|8926.2|8924.7|8926.6|8925.1|8927.4|8925.7|8925.8|8924.3|53
1734467400000|2024-12-17 20:30:00|8926.5|8925|8928.6|8926.2|8929.1|8927.1|8926.2|8924.7|118
1734467700000|2024-12-17 20:35:00|8928.5|8926.1|8929.2|8926.8|8929.2|8927|8927.7|8925.8|137
1734468000000|2024-12-17 20:40:00|8929.1|8926.7|8929.3|8927.8|8929.5|8928|8928.1|8926.3|137
1734468300000|2024-12-17 20:45:00|8929.4|8927.9|8929.5|8927.1|8929.9|8928.4|8929.1|8927|83
1734468600000|2024-12-17 20:50:00|8929.4|8927|8929|8927.5|8929.6|8927.9|8928.4|8926.7|126
1734468900000|2024-12-17 20:55:00|8929.1|8927.6|8928.8|8927.3|8929.9|8928.4|8927.8|8926.3|133
1734469200000|2024-12-17 21:00:00|8929|8927.5|8929.5|8928|8930.9|8929.4|8929|8927.5|107
1734469500000|2024-12-17 21:05:00|8929.4|8927.9|8929|8927.5|8930.4|8928.5|8928.9|8927|140
1734469800000|2024-12-17 21:10:00|8929.1|8927.6|8928.7|8926.3|8929.2|8927.7|8928.2|8926.3|48
1734470100000|2024-12-17 21:15:00|8928|8926.5|8927.1|8925.6|8928.4|8926.7|8927|8925.5|61
1734470400000|2024-12-17 21:20:00|8927|8925.5|8926.9|8925.4|8927.3|8925.8|8926.9|8925.4|40
1734470700000|2024-12-17 21:25:00|8927|8925.5|8926.7|8925.2|8927.3|8925.8|8926.6|8925.1|258
1734471000000|2024-12-17 21:30:00|8926.8|8925.3|8926.6|8925.1|8926.8|8925.3|8926.3|8924.8|62
1734471300000|2024-12-17 21:35:00|8926.5|8925|8926.2|8924.7|8927.1|8925.6|8926.1|8924.6|38
1734471600000|2024-12-17 21:40:00|8926.1|8924.6|8926.4|8924|8926.9|8924.8|8925.9|8923.6|124
1734471900000|2024-12-17 21:45:00|8926.3|8923.9|8926.8|8924.4|8926.9|8924.5|8926|8923.6|66
1734472200000|2024-12-17 21:50:00|8926.6|8924.2|8927.7|8925.3|8928.3|8925.9|8926.6|8924.2|115
1734472500000|2024-12-17 21:55:00|8928.4|8924.5|8930.5|8924|8930.8|8925.7|8928.3|8923.8|229
1734472800000|2024-12-17 22:00:00|8929.6|8923.1|8929.1|8922.6|8929.6|8923.1|8929|8922.5|4
1734473100000|2024-12-17 22:05:00|8927.7|8921.2|8928.3|8921.8|8928.4|8921.9|8927.3|8920.8|18
1734473400000|2024-12-17 22:10:00|8928.4|8921.9|8927.4|8920.9|8928.4|8921.9|8927.3|8920.8|10
1734473700000|2024-12-17 22:15:00|8927.3|8920.8|8928|8921.5|8928.4|8921.9|8927.3|8920.8|22
1734474000000|2024-12-17 22:20:00|8928.1|8921.6|8927.7|8921.2|8928.2|8921.7|8927|8920.5|17
1734474300000|2024-12-17 22:25:00|8927.6|8921.1|8929.2|8922.7|8929.2|8922.7|8927.2|8920.7|23
1734474600000|2024-12-17 22:30:00|8929.1|8922.6|8929.4|8922.9|8930.6|8924.1|8929|8922.5|48
1734474900000|2024-12-17 22:35:00|8928.8|8922.3|8929.1|8922.6|8929.3|8922.8|8928.8|8922.3|38
1734475200000|2024-12-17 22:40:00|8929.2|8922.7|8929.2|8922.7|8929.4|8922.9|8928.8|8922.3|40
1734475500000|2024-12-17 22:45:00|8929.3|8922.8|8929.3|8922.8|8929.6|8923.1|8928.8|8922.3|58
1734475800000|2024-12-17 22:50:00|8929.2|8922.7|8930|8923.5|8930|8923.5|8928.6|8922.1|73
1734476100000|2024-12-17 22:55:00|8929.9|8923.4|8930.5|8924|8930.8|8924.3|8929.6|8923.1|107
1734476400000|2024-12-17 23:00:00|8930.6|8924.1|8928.2|8923.1|8931.1|8924.6|8927.8|8921.4|120
1734476700000|2024-12-17 23:05:00|8927.5|8923.9|8928.2|8925.4|8929.5|8925.4|8927|8922.6|99
1734477000000|2024-12-17 23:10:00|8928.3|8925.5|8927.2|8924.8|8928.5|8925.9|8927.1|8924.7|28
1734477300000|2024-12-17 23:15:00|8927.3|8924.9|8927|8924.6|8928.1|8925.7|8927|8924.6|32
1734477600000|2024-12-17 23:20:00|8927.1|8924.7|8926.8|8924.4|8927.4|8925|8926.5|8924.1|27
1734477900000|2024-12-17 23:25:00|8926.9|8924.5|8927|8924.6|8927.4|8925|8926.9|8924.5|31
1734478200000|2024-12-17 23:30:00|8926.9|8924.5|8926.5|8924.1|8926.9|8924.5|8926.4|8924|31
1734478500000|2024-12-17 23:35:00|8926.4|8924|8925|8922.6|8926.4|8924|8924.3|8921.9|52
1734478800000|2024-12-17 23:40:00|8924.9|8922.5|8924.4|8922.9|8926.1|8923.7|8924.4|8922.4|39
1734479100000|2024-12-17 23:45:00|8924.5|8923|8925.1|8923.6|8925.8|8923.9|8924.1|8921.8|46
1734479400000|2024-12-17 23:50:00|8925.2|8923.7|8925.5|8924|8925.7|8924.1|8924.9|8922.9|32
1734479700000|2024-12-17 23:55:00|8925.6|8924.1|8925.8|8924.3|8926.8|8924.6|8925.6|8923.8|53
1734480000000|2024-12-18 00:00:00|8925.7|8924.2|8927|8925.5|8927.6|8925.6|8925.5|8923.2|96
1734480300000|2024-12-18 00:05:00|8927.1|8925.6|8925.9|8924.4|8927.2|8925.7|8925.4|8923.9|85
1734480600000|2024-12-18 00:10:00|8925.5|8924|8926|8924.5|8926.1|8924.6|8925|8923.5|74
1734480900000|2024-12-18 00:15:00|8926.1|8924.6|8925.7|8924.2|8926.2|8924.7|8924.9|8923.4|64
1734481200000|2024-12-18 00:20:00|8925.6|8924.1|8925.5|8924|8925.8|8924.3|8924.9|8923.4|81
1734481500000|2024-12-18 00:25:00|8925.6|8924.1|8924.1|8922.6|8925.7|8924.2|8923.4|8921.9|73
1734481800000|2024-12-18 00:30:00|8924|8922.5|8924.1|8922.6|8924.4|8922.9|8922.5|8921|62
1734482100000|2024-12-18 00:35:00|8923.7|8922.2|8921.8|8920.3|8923.8|8922.3|8921.8|8920.3|43
1734482400000|2024-12-18 00:40:00|8922.3|8919.9|8922.8|8921.3|8923.7|8922.2|8921.8|8919.9|76
1734482700000|2024-12-18 00:45:00|8922.6|8921.1|8922|8920.5|8922.6|8921.1|8921.7|8920.2|66
1734483000000|2024-12-18 00:50:00|8921.9|8920.4|8920.6|8919.1|8922.4|8920.9|8920.6|8919.1|151
1734483300000|2024-12-18 00:55:00|8921.1|8919.6|8923.7|8921.3|8923.8|8921.4|8920.7|8919.2|129
1734483600000|2024-12-18 01:00:00|8923.8|8921.4|8924.6|8923.1|8924.6|8923.1|8922.3|8920.5|113
1734483900000|2024-12-18 01:05:00|8924.7|8923.2|8923.1|8921.6|8924.7|8923.2|8921.9|8920.4|122
1734484200000|2024-12-18 01:10:00|8923|8921.5|8923.5|8921.1|8923.7|8921.8|8921.2|8919.7|85
1734484500000|2024-12-18 01:15:00|8922.9|8921.4|8922.9|8921.4|8923.9|8922.4|8922.4|8920.9|87
1734484800000|2024-12-18 01:20:00|8923|8921.5|8923.6|8922.1|8923.8|8922.3|8922.3|8920.8|75
1734485100000|2024-12-18 01:25:00|8923.7|8922.2|8926|8924.5|8926.1|8924.6|8923.7|8922.2|104
1734485400000|2024-12-18 01:30:00|8925.9|8924.4|8925.2|8923.7|8926.8|8925.3|8924.3|8922.8|84
1734485700000|2024-12-18 01:35:00|8925.1|8923.6|8926|8924.5|8926.5|8925|8924.9|8923.4|87
1734486000000|2024-12-18 01:40:00|8926.1|8924.6|8926.2|8924.7|8926.7|8925.2|8925.6|8924.1|103
1734486300000|2024-12-18 01:45:00|8926.1|8924.6|8928.7|8926.3|8928.9|8926.5|8926.1|8924.6|146
1734486600000|2024-12-18 01:50:00|8928.6|8926.2|8926.8|8925.3|8929.2|8927.7|8926.7|8925.2|121
1734486900000|2024-12-18 01:55:00|8926.7|8925.2|8924.1|8922.6|8926.9|8925.4|8923.6|8922.1|125
1734487200000|2024-12-18 02:00:00|8924|8922.5|8926.4|8924.9|8926.8|8924.9|8923.4|8921.6|112
1734487500000|2024-12-18 02:05:00|8926.8|8925.3|8926.4|8924.9|8927|8925.5|8925.9|8924.3|76
1734487800000|2024-12-18 02:10:00|8926.9|8924.5|8926.6|8925.1|8927.4|8925.9|8926.2|8924.5|76
1734488100000|2024-12-18 02:15:00|8926.5|8925|8927.6|8926.1|8928.1|8926.6|8926.5|8925|103
1734488400000|2024-12-18 02:20:00|8927.7|8926.2|8928.2|8926.7|8928.9|8927.4|8927.5|8926|100
1734488700000|2024-12-18 02:25:00|8928.1|8926.6|8928.3|8926.8|8929|8927.5|8928|8926.5|70
1734489000000|2024-12-18 02:30:00|8928.2|8926.7|8928.5|8927|8928.6|8927.1|8927.4|8925.9|73
1734489300000|2024-12-18 02:35:00|8928.2|8926.7|8928.1|8926.6|8928.8|8927.3|8928|8926.5|97
1734489600000|2024-12-18 02:40:00|8928.2|8926.7|8928.1|8926.6|8930.5|8929|8927.5|8925.7|177
1734489900000|2024-12-18 02:45:00|8928.2|8926.7|8927.8|8926.3|8929.1|8927.2|8927|8925.5|202
1734490200000|2024-12-18 02:50:00|8927.7|8926.2|8928.6|8927.1|8929.1|8927.2|8927.2|8925.7|162
1734490500000|2024-12-18 02:55:00|8928.5|8927|8928.5|8927|8929.4|8927.7|8928.3|8926.6|115
1734490800000|2024-12-18 03:00:00|8928.4|8926.9|8929|8927.5|8929.8|8928.3|8928.4|8926.9|123
1734491100000|2024-12-18 03:05:00|8928.9|8927.4|8928.5|8927|8930.1|8928.6|8927.8|8926|96
1734491400000|2024-12-18 03:10:00|8928.4|8926.9|8927.7|8926.2|8928.4|8926.9|8927.2|8925.7|77
1734491700000|2024-12-18 03:15:00|8927.8|8926.3|8928.3|8926.8|8928.6|8926.8|8927.1|8925.6|102
1734492000000|2024-12-18 03:20:00|8928.2|8926.7|8927.5|8926|8928.5|8927|8926.6|8925.1|112
1734492300000|2024-12-18 03:25:00|8927.4|8925.9|8926.3|8924.8|8927.8|8926.3|8926|8924.5|78
1734492600000|2024-12-18 03:30:00|8926.2|8924.7|8927.7|8926.2|8928.2|8926.7|8926.2|8924.7|85
1734492900000|2024-12-18 03:35:00|8927.8|8926.3|8927.1|8925.6|8928|8926.5|8926.1|8924.6|116
1734493200000|2024-12-18 03:40:00|8927.2|8925.7|8927.6|8926.1|8927.8|8926.3|8927|8925.5|50
1734493500000|2024-12-18 03:45:00|8927.8|8926.3|8927.5|8926|8928.4|8926.9|8927.2|8925.7|140
1734493800000|2024-12-18 03:50:00|8927.4|8925.9|8928|8926.5|8928|8926.5|8927.1|8925.6|76
1734494100000|2024-12-18 03:55:00|8927.9|8926.4|8927.8|8926.3|8927.9|8926.4|8926.5|8925|49
1734494400000|2024-12-18 04:00:00|8927.6|8926.1|8928.6|8927.1|8928.9|8927.4|8927.4|8925.9|65
1734494700000|2024-12-18 04:05:00|8928.7|8927.2|8929.3|8927.8|8929.6|8928.1|8928.6|8927.1|80
1734495000000|2024-12-18 04:10:00|8929.4|8927.9|8929.7|8928.2|8930|8928.5|8929|8927.5|86
1734495300000|2024-12-18 04:15:00|8929.8|8928.3|8928.6|8927.1|8929.9|8928.4|8927.8|8926.3|63
1734495600000|2024-12-18 04:20:00|8928.5|8927|8927.8|8926.3|8928.5|8927|8927.2|8925.7|58
1734495900000|2024-12-18 04:25:00|8927.7|8926.2|8928.9|8927.4|8929.2|8927.7|8927.7|8926.2|89
1734496200000|2024-12-18 04:30:00|8928.4|8926.9|8925.9|8924.4|8928.5|8927|8925.9|8924.4|66
1734496500000|2024-12-18 04:35:00|8925.8|8924.3|8924.4|8922.9|8926.1|8924.6|8924.4|8922.9|82
1734496800000|2024-12-18 04:40:00|8924.3|8922.8|8923.5|8922|8924.9|8923.4|8923.3|8921.8|62
1734497100000|2024-12-18 04:45:00|8923.4|8921.9|8922.6|8921.1|8924.2|8922.3|8922.6|8921.1|73
1734497400000|2024-12-18 04:50:00|8922.5|8921|8924|8922.5|8924.1|8922.6|8922.1|8920.6|62
1734497700000|2024-12-18 04:55:00|8923.8|8922.3|8924|8922.5|8924.5|8923|8923.5|8921.6|77
1734498000000|2024-12-18 05:00:00|8924.2|8922.7|8924.7|8923.2|8925.3|8923.4|8924.1|8922.4|69
1734498300000|2024-12-18 05:05:00|8924.6|8923.1|8925.4|8923.9|8925.4|8923.9|8924.2|8922.7|74
1734498600000|2024-12-18 05:10:00|8925.3|8923.8|8923.8|8922.3|8925.3|8923.8|8923.4|8921.9|52
1734498900000|2024-12-18 05:15:00|8923.7|8922.2|8924.5|8923|8924.7|8923.2|8923.4|8921.9|45
1734499200000|2024-12-18 05:20:00|8924.4|8922.9|8924.4|8922.9|8924.6|8923.1|8923.4|8921.9|89
1734499500000|2024-12-18 05:25:00|8924.3|8922.8|8924.6|8923.1|8925|8923.5|8924|8922.5|70
1734499800000|2024-12-18 05:30:00|8924.5|8923|8924|8922.5|8924.6|8923.1|8923.8|8922.3|61
1734500100000|2024-12-18 05:35:00|8924.1|8922.6|8923.6|8922.1|8924.2|8922.7|8923.4|8921.9|68
1734500400000|2024-12-18 05:40:00|8923.5|8922|8924|8922.5|8924.3|8922.8|8923.2|8921.7|67
1734500700000|2024-12-18 05:45:00|8924.1|8922.6|8923.6|8922.1|8924.1|8922.6|8923|8921.2|53
1734501000000|2024-12-18 05:50:00|8923.5|8922|8923.6|8922.1|8924.8|8923.3|8923.2|8921.7|53
1734501300000|2024-12-18 05:55:00|8923.4|8921.9|8924.8|8923.3|8925.5|8923.6|8923.3|8921.6|122
1734501600000|2024-12-18 06:00:00|8925.2|8922.8|8924.1|8922.6|8925.9|8924.1|8923.5|8922|110
1734501900000|2024-12-18 06:05:00|8924|8922.5|8923.9|8921.5|8925|8922.8|8923|8921.2|92
1734502200000|2024-12-18 06:10:00|8924|8921.6|8923.7|8922.2|8924.7|8922.6|8922.9|8921|89
1734502500000|2024-12-18 06:15:00|8923.8|8922.3|8921.8|8920.3|8923.8|8922.3|8921.3|8919.8|94
1734502800000|2024-12-18 06:20:00|8921.7|8920.2|8923.7|8922.2|8924.3|8922.8|8920.4|8918.9|97
1734503100000|2024-12-18 06:25:00|8923.4|8921.9|8922.7|8921.2|8924|8922.5|8922.4|8920.9|67
1734503400000|2024-12-18 06:30:00|8922.5|8921|8922.3|8920.8|8923.3|8921.8|8921.9|8920.4|104
1734503700000|2024-12-18 06:35:00|8922.1|8920.6|8922|8920.5|8922.5|8921|8921.6|8920.1|87
1734504000000|2024-12-18 06:40:00|8921.8|8920.3|8919.7|8918.2|8921.8|8920.3|8919.7|8918.2|106
1734504300000|2024-12-18 06:45:00|8919.6|8918.1|8921.6|8920.1|8921.7|8920.2|8919.6|8918.1|90
1734504600000|2024-12-18 06:50:00|8921.8|8920.3|8923.4|8921.9|8923.5|8922|8921.3|8919.8|126
1734504900000|2024-12-18 06:55:00|8923.3|8921.8|8922.6|8921.1|8924.1|8922.6|8922.2|8920.3|84
1734505200000|2024-12-18 07:00:00|8922.7|8920.3|8923.3|8921.8|8923.9|8922.4|8921.9|8920|251
1734505500000|2024-12-18 07:05:00|8923.2|8921.7|8920.1|8918.6|8923.2|8921.7|8919.6|8918.1|132
1734505800000|2024-12-18 07:10:00|8919.9|8918.4|8920.2|8918.7|8920.8|8919.3|8918.1|8916.6|98
1734506100000|2024-12-18 07:15:00|8920.3|8918.8|8921.4|8919.9|8922.7|8921.2|8920|8918.5|110
1734506400000|2024-12-18 07:20:00|8921.3|8919.8|8923.5|8922|8923.5|8922|8920.6|8919.1|135
1734506700000|2024-12-18 07:25:00|8923.4|8921.9|8926.1|8924.6|8926.1|8924.6|8923.3|8921.8|128
1734507000000|2024-12-18 07:30:00|8926.2|8924.7|8928.2|8926.7|8928.2|8926.7|8924.8|8923.3|144
1734507300000|2024-12-18 07:35:00|8928.3|8926.8|8930|8928.5|8930.7|8929.2|8927.8|8926.3|126
1734507600000|2024-12-18 07:40:00|8930.2|8928.7|8934|8932.5|8934|8932.5|8930.1|8928.6|171
1734507900000|2024-12-18 07:45:00|8933.7|8932.2|8934.1|8932.6|8935.3|8933.8|8933.4|8931.9|126
1734508200000|2024-12-18 07:50:00|8934.2|8932.7|8937.4|8935.9|8937.6|8936.1|8933.6|8932.1|214
1734508500000|2024-12-18 07:55:00|8937.5|8936|8935.3|8933.8|8938.5|8937|8934|8932.5|184
1734508800000|2024-12-18 08:00:00|8935.5|8934|8940.5|8939|8940.6|8939.1|8935.5|8934|242
1734509100000|2024-12-18 08:05:00|8940.4|8938.9|8939.6|8938.1|8940.4|8938.9|8936.7|8935.2|270
1734509400000|2024-12-18 08:10:00|8939.7|8938.2|8936.8|8935.3|8940.1|8938.6|8936.4|8934.9|330
1734509700000|2024-12-18 08:15:00|8936.7|8935.2|8938.5|8937|8938.5|8937|8935.3|8933.8|165
1734510000000|2024-12-18 08:20:00|8938.4|8936.9|8938.8|8937.3|8940.2|8938.7|8937.5|8936|179
1734510300000|2024-12-18 08:25:00|8938.7|8937.2|8936.9|8935.4|8939.8|8938.3|8936.7|8935.2|176
1734510600000|2024-12-18 08:30:00|8937.1|8935.6|8933.6|8932.1|8937.5|8936|8933.4|8931.9|164
1734510900000|2024-12-18 08:35:00|8933.7|8932.2|8933.9|8932.4|8934.2|8932.7|8932.7|8931.2|130
1734511200000|2024-12-18 08:40:00|8934|8932.5|8936.9|8935.4|8938.5|8937|8934|8932.5|185
1734511500000|2024-12-18 08:45:00|8936.8|8935.3|8935.5|8934|8937|8935.5|8935.3|8933.8|166
1734511800000|2024-12-18 08:50:00|8935.4|8933.9|8935.7|8934.2|8937.5|8936|8935|8933.3|167
1734512100000|2024-12-18 08:55:00|8935.8|8934.3|8936.1|8934.6|8937.1|8935.6|8933.8|8932.3|171
1734512400000|2024-12-18 09:00:00|8936.2|8934.7|8941.7|8940.2|8941.7|8940.2|8935.6|8934.1|165
1734512700000|2024-12-18 09:05:00|8941.8|8940.3|8941|8939.5|8942.4|8940.9|8940.6|8939.1|116
1734513000000|2024-12-18 09:10:00|8940.9|8939.4|8937.5|8936|8941.2|8939.7|8937|8935.5|135
1734513300000|2024-12-18 09:15:00|8937.8|8936.3|8939.3|8937.8|8939.7|8938.2|8937.7|8936.2|140
1734513600000|2024-12-18 09:20:00|8939|8937.5|8937.3|8935.8|8939.4|8937.9|8937.3|8935.8|120
1734513900000|2024-12-18 09:25:00|8937.4|8935.9|8938.4|8936.9|8938.8|8937.3|8936.8|8935.3|95
1734514200000|2024-12-18 09:30:00|8938.6|8937.1|8941.1|8939.6|8941.2|8939.7|8937.6|8936.1|151
1734514500000|2024-12-18 09:35:00|8940.9|8939.4|8941.3|8939.8|8943.1|8941.6|8940.4|8938.9|123
1734514800000|2024-12-18 09:40:00|8941|8939.5|8940|8938.5|8941.2|8939.7|8938.9|8937.4|150
1734515100000|2024-12-18 09:45:00|8940.1|8938.6|8940.9|8939.4|8942|8940.5|8939.9|8938.4|128
1734515400000|2024-12-18 09:50:00|8941|8939.5|8938.9|8937.4|8941.5|8940|8938.8|8937.3|118
1734515700000|2024-12-18 09:55:00|8939|8937.5|8938.9|8936.5|8940.3|8938.8|8937.3|8935.8|112
1734516000000|2024-12-18 10:00:00|8938.8|8936.4|8936.8|8935.3|8939.3|8937.8|8936.2|8934.7|164
1734516300000|2024-12-18 10:05:00|8936.9|8935.4|8939.1|8937.6|8939.4|8937.9|8936.9|8935.4|108
1734516600000|2024-12-18 10:10:00|8939.3|8937.8|8939|8937.5|8939.6|8938.1|8938.6|8937.1|96
1734516900000|2024-12-18 10:15:00|8939.1|8937.6|8938.4|8936.9|8939.5|8938|8937.4|8935.9|126
1734517200000|2024-12-18 10:20:00|8938.6|8937.1|8939.5|8938|8941.2|8939.7|8938.5|8937|79
1734517500000|2024-12-18 10:25:00|8939.6|8938.1|8939.5|8938|8940.1|8938.6|8938.7|8937.2|105
1734517800000|2024-12-18 10:30:00|8939.6|8938.1|8941.2|8939.7|8941.3|8939.8|8938.9|8937.4|91
1734518100000|2024-12-18 10:35:00|8941.1|8939.6|8940.6|8939.1|8941.5|8940|8938.6|8937.1|170
1734518400000|2024-12-18 10:40:00|8940.7|8939.2|8937.7|8936.2|8940.7|8939.2|8937|8935.5|136
1734518700000|2024-12-18 10:45:00|8937.6|8936.1|8936.4|8934.9|8937.6|8936.1|8935.1|8933.6|90
1734519000000|2024-12-18 10:50:00|8936.8|8935.3|8937|8935.5|8937.3|8935.8|8936.3|8934.8|110
1734519300000|2024-12-18 10:55:00|8937.2|8935.7|8936.8|8935.3|8939.1|8937.6|8936.5|8935|113
1734519600000|2024-12-18 11:00:00|8936.7|8935.2|8935|8933.5|8937.5|8936|8935|8933.5|122
1734519900000|2024-12-18 11:05:00|8934.8|8933.3|8933.9|8932.4|8935.5|8934|8933.1|8931.6|99
1734520200000|2024-12-18 11:10:00|8934|8932.5|8936.4|8934.9|8936.8|8935.3|8933.9|8932.4|128
1734520500000|2024-12-18 11:15:00|8936.3|8934.8|8938.6|8937.1|8938.7|8937.2|8936.1|8934.6|103
1734520800000|2024-12-18 11:20:00|8938.7|8937.2|8939.1|8937.6|8939.3|8937.8|8937.8|8936.3|105
1734521100000|2024-12-18 11:25:00|8939.2|8937.7|8939.2|8937.7|8939.6|8938.1|8938.3|8936.8|111
1734521400000|2024-12-18 11:30:00|8939.1|8937.6|8940.5|8939|8940.6|8939.1|8938.4|8936.9|111
1734521700000|2024-12-18 11:35:00|8940.3|8938.8|8939.9|8938.4|8941.2|8939.7|8939.4|8937.9|103
1734522000000|2024-12-18 11:40:00|8940.2|8938.7|8938.4|8936.9|8940.4|8938.9|8937.9|8936.4|99
1734522300000|2024-12-18 11:45:00|8938.5|8937|8939.5|8938|8940|8938.5|8938.5|8937|91
1734522600000|2024-12-18 11:50:00|8939.4|8937.9|8941.2|8939.7|8941.7|8940.2|8939.4|8937.9|114
1734522900000|2024-12-18 11:55:00|8941.1|8939.6|8939.2|8937.7|8941.3|8939.8|8939|8937.5|122
1734523200000|2024-12-18 12:00:00|8939.1|8937.6|8942|8940.5|8942.2|8940.7|8939.1|8937.6|131
1734523500000|2024-12-18 12:05:00|8941.9|8940.4|8943.9|8942.4|8944.1|8942.6|8941.5|8940|127
1734523800000|2024-12-18 12:10:00|8943.8|8942.3|8943.7|8942.2|8944.5|8943|8943.5|8942|63
1734524100000|2024-12-18 12:15:00|8943.8|8942.3|8941.3|8939.8|8943.8|8942.3|8939.6|8938.1|83
1734524400000|2024-12-18 12:20:00|8941.1|8939.6|8940.8|8939.3|8942.4|8940.9|8940.6|8939.1|115
1734524700000|2024-12-18 12:25:00|8940.9|8939.4|8939.9|8938.4|8942.3|8940.8|8939.6|8938.1|151
1734525000000|2024-12-18 12:30:00|8940.4|8938|8937.5|8936|8940.4|8938.6|8937.5|8936|121
1734525300000|2024-12-18 12:35:00|8937.2|8935.7|8937.4|8935.9|8937.7|8936.2|8936|8934.5|167
1734525600000|2024-12-18 12:40:00|8937.3|8935.8|8939.1|8937.6|8940.1|8938.6|8936.3|8934.8|122
1734525900000|2024-12-18 12:45:00|8939.2|8937.7|8941.4|8939.9|8942|8940.5|8939.1|8937.6|169
1734526200000|2024-12-18 12:50:00|8941.3|8939.8|8940.7|8939.2|8942.3|8940.8|8940.6|8939.1|124
1734526500000|2024-12-18 12:55:00|8940.8|8939.3|8943.9|8942.4|8946.5|8945|8940.8|8939.3|239
1734526800000|2024-12-18 13:00:00|8944.1|8942.6|8940.2|8938.7|8944.8|8943.3|8940.1|8938.6|214
1734527100000|2024-12-18 13:05:00|8940.3|8938.8|8939|8937.5|8941.1|8939.6|8938|8936.4|155
1734527400000|2024-12-18 13:10:00|8939.1|8937.6|8938.4|8936.9|8939.4|8937.9|8937.7|8936.2|174
1734527700000|2024-12-18 13:15:00|8938.3|8936.8|8940|8938.5|8940|8938.5|8937.9|8936.4|176
1734528000000|2024-12-18 13:20:00|8939.9|8938.4|8939.2|8936.8|8942.1|8940.6|8939.2|8936.8|187
1734528300000|2024-12-18 13:25:00|8939.1|8936.7|8938.5|8936.1|8940.2|8938.7|8938|8936.1|145
1734528600000|2024-12-18 13:30:00|8938.6|8936.2|8936.2|8934.7|8938.9|8936.9|8934.8|8933.3|222
1734528900000|2024-12-18 13:35:00|8936|8934.5|8932.4|8930.9|8936.2|8934.7|8932.2|8930.4|205
1734529200000|2024-12-18 13:40:00|8932.8|8931.3|8935.5|8934|8935.7|8934.2|8932.7|8931.2|205
1734529500000|2024-12-18 13:45:00|8935.4|8933.9|8933.8|8932.3|8936.4|8934.9|8931.7|8930.2|295
1734529800000|2024-12-18 13:50:00|8933.7|8932.2|8935.5|8934|8936.2|8934.7|8933.2|8931.7|246
1734530100000|2024-12-18 13:55:00|8935.6|8934.1|8935|8933.5|8936.5|8935|8934.1|8932.6|271
1734530400000|2024-12-18 14:00:00|8935.1|8933.6|8933.9|8932.4|8936.6|8935.1|8932.6|8931.1|362
1734530700000|2024-12-18 14:05:00|8933.8|8932.3|8932.8|8931.3|8936.5|8935|8932.2|8930.7|269
1734531000000|2024-12-18 14:10:00|8932.7|8931.2|8938.5|8937|8939.1|8937.6|8932.6|8931.1|232
1734531300000|2024-12-18 14:15:00|8938.6|8937.1|8936.9|8935.4|8940.3|8937.9|8935.6|8934.1|173
1734531600000|2024-12-18 14:20:00|8937|8935.5|8938.8|8937.3|8939.4|8937.9|8936.1|8934.6|164
1734531900000|2024-12-18 14:25:00|8938.7|8937.2|8938|8936.5|8939.6|8938.1|8936.7|8935.2|203
1734532200000|2024-12-18 14:30:00|8938.3|8936.8|8940.2|8938.7|8940.3|8938.8|8937.9|8936.4|218
1734532500000|2024-12-18 14:35:00|8940.1|8938.6|8936.4|8934.9|8941.2|8939.7|8936.4|8934.9|213
1734532800000|2024-12-18 14:40:00|8936.1|8934.6|8937.7|8936.2|8938.8|8937.3|8935.9|8934.4|251
1734533100000|2024-12-18 14:45:00|8937.3|8935.8|8936.4|8934.9|8938|8936.5|8935.6|8934.1|245
1734533400000|2024-12-18 14:50:00|8936.5|8935|8934.8|8933.3|8937.2|8935.7|8933.4|8931.9|279
1734533700000|2024-12-18 14:55:00|8934.7|8933.2|8932.5|8931|8935.4|8933.9|8931.7|8930.2|334
1734534000000|2024-12-18 15:00:00|8932.4|8930.9|8923|8921.5|8932.7|8931.2|8922.5|8921|370
1734534300000|2024-12-18 15:05:00|8922.9|8921.4|8929.3|8927.8|8930.8|8929|8922.2|8920.7|309
1734534600000|2024-12-18 15:10:00|8929.1|8927.6|8930.8|8929.3|8930.9|8929.4|8928|8926.5|218
1734534900000|2024-12-18 15:15:00|8930.9|8929.4|8932.9|8931.4|8934.7|8933.2|8930.1|8928.6|232
1734535200000|2024-12-18 15:20:00|8933|8931.5|8929.8|8928.3|8933.2|8931.7|8929.8|8928.3|232
1734535500000|2024-12-18 15:25:00|8929.9|8928.4|8931.2|8929.7|8932.3|8930.8|8929.8|8928.3|179
1734535800000|2024-12-18 15:30:00|8931.1|8929.6|8930.9|8929.4|8932.4|8930.9|8929.6|8928.1|162
1734536100000|2024-12-18 15:35:00|8930.8|8929.3|8928.6|8927.1|8932.2|8930.7|8928.6|8927.1|178
1734536400000|2024-12-18 15:40:00|8928.7|8927.2|8929.7|8928.2|8929.9|8928.4|8927.5|8926|199
1734536700000|2024-12-18 15:45:00|8929.6|8928.1|8934.6|8933.1|8934.8|8933.3|8929.6|8928.1|255
1734537000000|2024-12-18 15:50:00|8934.7|8933.2|8928.7|8927.2|8937|8935.2|8928.1|8926.6|464
1734537300000|2024-12-18 15:55:00|8928.4|8926.9|8929.8|8928.3|8932|8930.5|8925.9|8924.4|451
1734537600000|2024-12-18 16:00:00|8929.7|8928.2|8930.3|8928.8|8931.3|8929.8|8928.7|8927.2|298
1734537900000|2024-12-18 16:05:00|8930.2|8928.7|8933.7|8932.2|8934.6|8933.1|8929.6|8928.1|216
1734538200000|2024-12-18 16:10:00|8933.8|8932.3|8931.9|8930.4|8934.3|8932.8|8931.6|8930.1|152
1734538500000|2024-12-18 16:15:00|8932|8930.5|8929|8927.5|8932.6|8931.1|8928.4|8926.9|221
1734538800000|2024-12-18 16:20:00|8929.1|8927.6|8930.8|8929.3|8931.3|8929.7|8929.1|8927.6|206
1734539100000|2024-12-18 16:25:00|8930.7|8929.2|8933.2|8931.7|8934.4|8932.9|8930.3|8928.8|215
1734539400000|2024-12-18 16:30:00|8933.4|8931.9|8931.8|8930.3|8934.6|8933.1|8930.9|8929.4|171
1734539700000|2024-12-18 16:35:00|8932.1|8930.6|8934.6|8933.1|8935.5|8934|8931.1|8929.6|177
1734540000000|2024-12-18 16:40:00|8934.5|8933|8934.4|8932.9|8934.8|8933.3|8932.2|8930.7|170
1734540300000|2024-12-18 16:45:00|8934.5|8933|8934.8|8933.3|8935.9|8934.4|8934.1|8932.6|155
1734540600000|2024-12-18 16:50:00|8934.6|8933.1|8936.3|8934.8|8936.4|8934.9|8934.6|8933.1|124
1734540900000|2024-12-18 16:55:00|8936.2|8934.7|8938|8936.5|8938.7|8937.2|8935.5|8934|188
1734541200000|2024-12-18 17:00:00|8937.9|8936.4|8935.9|8934.4|8938.2|8936.7|8935.6|8934.1|167
1734541500000|2024-12-18 17:05:00|8936|8934.5|8935.1|8933.6|8936.8|8935.3|8934.4|8932.9|166
1734541800000|2024-12-18 17:10:00|8935.2|8933.7|8934.1|8932.6|8936.1|8934.6|8933.4|8931.9|105
1734542100000|2024-12-18 17:15:00|8934.3|8932.8|8936|8934.5|8937|8935.5|8934.1|8932.6|132
1734542400000|2024-12-18 17:20:00|8935.9|8934.4|8933.4|8931.9|8936.4|8934.9|8932.9|8931.4|122
1734542700000|2024-12-18 17:25:00|8933.3|8931.8|8931.7|8930.2|8933.6|8932.1|8931.1|8929.6|119
1734543000000|2024-12-18 17:30:00|8931.8|8930.3|8929.1|8927.6|8931.8|8930.3|8929|8927.5|89
1734543300000|2024-12-18 17:35:00|8928.7|8927.2|8927.6|8926.1|8928.8|8927.3|8927|8925.5|126
1734543600000|2024-12-18 17:40:00|8927.5|8926|8927.3|8925.8|8928.1|8926.6|8926.9|8925.4|119
1734543900000|2024-12-18 17:45:00|8927.2|8925.7|8925.2|8923.7|8927.6|8926.1|8925.1|8923.6|95
1734544200000|2024-12-18 17:50:00|8925|8923.5|8928.9|8927.4|8928.9|8927.4|8925|8923.5|117
1734544500000|2024-12-18 17:55:00|8928.8|8927.3|8929.1|8927.6|8931|8929.5|8928|8926.5|163
1734544800000|2024-12-18 18:00:00|8929|8927.5|8928.7|8927.2|8929.3|8927.8|8926.9|8925.4|104
1734545100000|2024-12-18 18:05:00|8928.5|8927|8927.7|8926.2|8928.8|8927.3|8927.5|8926|83
1734545400000|2024-12-18 18:10:00|8927.6|8926.1|8926.7|8925.2|8928.4|8926.9|8925.9|8924.4|96
1734545700000|2024-12-18 18:15:00|8926.6|8925.1|8925|8923.5|8926.8|8925.3|8924.6|8923.1|93
1734546000000|2024-12-18 18:20:00|8925.1|8923.6|8923.3|8921.8|8926|8924.3|8922.9|8921.4|105
1734546300000|2024-12-18 18:25:00|8923.4|8921.9|8923.8|8922.3|8924.2|8922.7|8922.5|8921|112
1734546600000|2024-12-18 18:30:00|8923.9|8922.4|8921.7|8920.2|8924.1|8922.6|8921.5|8920|208
1734546900000|2024-12-18 18:35:00|8921.6|8920.1|8920.5|8919|8922|8920.5|8920.5|8919|160
1734547200000|2024-12-18 18:40:00|8920.6|8919.1|8919.4|8917.9|8920.7|8919.2|8919.4|8917.9|85
1734547500000|2024-12-18 18:45:00|8919.3|8917.8|8921.2|8919.7|8921.5|8920|8918.5|8917|107
1734547800000|2024-12-18 18:50:00|8920.9|8919.4|8923.6|8922.1|8924.1|8922.6|8920.9|8919.4|142
1734548100000|2024-12-18 18:55:00|8923.8|8921.4|8924.1|8919.3|8924.3|8922.5|8922.1|8919.1|147
1734548400000|2024-12-18 19:00:00|8924.2|8930.2|8965.6|8963.2|8969|8966.6|8924.1|8928.2|1433
1734548700000|2024-12-18 19:05:00|8965.8|8963.4|8978.4|8976|8978.7|8976.4|8965.2|8962.8|1127
1734549000000|2024-12-18 19:10:00|8978.5|8976.1|8976.6|8975.1|8979|8977.2|8971.7|8969.6|783
1734549300000|2024-12-18 19:15:00|8976.5|8975|8973.1|8970.7|8977.3|8975.7|8972.9|8970.5|652
1734549600000|2024-12-18 19:20:00|8972.7|8970.3|8973.8|8972.3|8976|8974.5|8970.6|8968.6|501
1734549900000|2024-12-18 19:25:00|8973.9|8972.4|8978.3|8975.9|8978.3|8976.4|8973.7|8971.5|471
1734550200000|2024-12-18 19:30:00|8978.7|8976.3|8980.6|8978.2|8982.3|8980.1|8976.6|8974.2|829
1734550500000|2024-12-18 19:35:00|8980.5|8978.1|8993.5|8991.1|8993.6|8991.2|8980|8977.6|874
1734550800000|2024-12-18 19:40:00|8994.3|8991.9|8995.6|8993.2|8996.8|8994.4|8988.4|8986|738
1734551100000|2024-12-18 19:45:00|8995.5|8993.1|8998.4|8996.9|8999.5|8997.5|8993.3|8991.2|725
1734551400000|2024-12-18 19:50:00|8998.3|8996.8|8997.8|8996.3|8998.6|8997.1|8992.8|8991.3|758
1734551700000|2024-12-18 19:55:00|8998|8996.5|9002.9|9001.4|9003.5|9002|8997.2|8995.7|591
1734552000000|2024-12-18 20:00:00|9003|9001.5|9005.2|9003.7|9007.7|9006.2|9000.5|8999|602
1734552300000|2024-12-18 20:05:00|9006|9004.5|9005.3|9003.8|9011.1|9009|9002|9000.5|790
1734552600000|2024-12-18 20:10:00|9004.9|9003.4|9006.5|9004.1|9006.8|9004.7|9000.6|8998.4|621
1734552900000|2024-12-18 20:15:00|9006.3|9003.9|9014.9|9013.4|9015.6|9013.8|9006.3|9003.9|650
1734553200000|2024-12-18 20:20:00|9015|9013.5|9006.3|9003.9|9016.3|9014.3|9005|9002.6|722
1734553500000|2024-12-18 20:25:00|9006.4|9004|9014.2|9012.7|9014.5|9012.8|9005.2|9003.1|503
1734553800000|2024-12-18 20:30:00|9014.4|9012.9|9018.9|9016.5|9018.9|9016.9|9012.9|9011.4|378
1734554100000|2024-12-18 20:35:00|9018.8|9016.4|9019|9017.5|9021.2|9019.7|9016.4|9014.4|389
1734554400000|2024-12-18 20:40:00|9019.2|9017.7|9018.2|9016.7|9021.1|9019.5|9015.2|9013.3|490
1734554700000|2024-12-18 20:45:00|9018.1|9016.6|9010.3|9007.9|9019.5|9018|9008.9|9006.5|432
1734555000000|2024-12-18 20:50:00|9010.6|9008.2|9008|9006.5|9010.6|9008.2|9004.9|9003.3|512
1734555300000|2024-12-18 20:55:00|9007.9|9006.4|9007.1|9004.7|9010.1|9007.8|9004.7|9002.3|441
1734555600000|2024-12-18 21:00:00|9006.9|9004.5|9004.5|9002.1|9007|9004.8|9001.6|8999.2|336
1734555900000|2024-12-18 21:05:00|9004.6|9002.2|9002.9|9000.5|9005.7|9003.3|9001.4|8999|262
1734556200000|2024-12-18 21:10:00|9003|9000.6|9002.6|9000.2|9003.4|9001|9001.5|8999.1|137
1734556500000|2024-12-18 21:15:00|9002.7|9000.3|9005.4|9003|9005.4|9003|9002.6|9000.2|115
1734556800000|2024-12-18 21:20:00|9005.7|9003.3|9006.8|9004.4|9006.9|9004.5|9003.5|9001.1|148
1734557100000|2024-12-18 21:25:00|9006.7|9004.3|9007.4|9005|9007.8|9005.4|9005.9|9003.5|172
1734557400000|2024-12-18 21:30:00|9007.5|9005.1|9006.7|9004.3|9007.7|9005.3|9006.1|9003.7|222
1734557700000|2024-12-18 21:35:00|9006.8|9004.4|9007.9|9005.5|9009.4|9007|9006.5|9004.1|268
1734558000000|2024-12-18 21:40:00|9007.8|9005.4|9007.1|9004.7|9008.5|9006.1|9006.8|9004.4|141
1734558300000|2024-12-18 21:45:00|9007.3|9004.9|9011.7|9009.3|9013.3|9010.9|9007.2|9004.8|421
1734558600000|2024-12-18 21:50:00|9011.8|9009.4|9013.5|9011.1|9013.6|9011.2|9011.3|9008.9|283
1734558900000|2024-12-18 21:55:00|9014.4|9010.5|9013.7|9007.2|9014.7|9010.8|9011.9|9007.1|606
1734559200000|2024-12-18 22:00:00|9015.1|9008.6|9017.6|9011.1|9017.6|9011.1|9014.8|9008.3|6
1734559500000|2024-12-18 22:05:00|9015|9008.5|9015|9008.5|9015|9008.5|9015|9008.5|1
1734559800000|2024-12-18 22:10:00|9015.9|9009.4|9016|9009.5|9016|9009.5|9015.9|9009.4|2
1734560100000|2024-12-18 22:15:00|9015.9|9009.4|9014.5|9008|9016.2|9009.7|9013.7|9007.2|23
1734560400000|2024-12-18 22:20:00|9014.6|9008.1|9014.4|9007.9|9014.7|9008.2|9013.3|9006.8|28
1734560700000|2024-12-18 22:25:00|9016.2|9009.7|9015.5|9009|9017.5|9011|9015.1|9008.6|36
1734561000000|2024-12-18 22:30:00|9015.7|9009.2|9015.9|9009.4|9016|9009.5|9014.9|9008.4|40
1734561300000|2024-12-18 22:35:00|9015.8|9009.3|9016|9009.5|9016.1|9009.6|9015.5|9009|43
1734561600000|2024-12-18 22:40:00|9016.1|9009.6|9016.2|9009.7|9016.2|9009.7|9015.9|9009.4|20
1734561900000|2024-12-18 22:45:00|9016.3|9009.8|9016.6|9010.1|9016.6|9010.1|9016.1|9009.6|21
1734562200000|2024-12-18 22:50:00|9016.7|9010.2|9015.5|9009|9016.7|9010.2|9015.5|9009|88
1734562500000|2024-12-18 22:55:00|9015.6|9009.1|9016.8|9010.3|9018.4|9011.9|9015|9008.5|101
1734562800000|2024-12-18 23:00:00|9017.6|9011.1|9014.9|9010.9|9018.6|9012.1|9014.3|9008.2|158
1734563100000|2024-12-18 23:05:00|9014.2|9011.6|9013.8|9011.4|9014.5|9012.1|9013.3|9010.6|104
1734563400000|2024-12-18 23:10:00|9013.9|9011.5|9016.5|9014.1|9017|9014.6|9013.7|9011.3|117
1734563700000|2024-12-18 23:15:00|9016.6|9014.2|9015.5|9013.1|9017|9014.6|9015.2|9012.8|113
1734564000000|2024-12-18 23:20:00|9015.6|9013.2|9019|9016.6|9019.3|9016.9|9015.6|9013.2|80
1734564300000|2024-12-18 23:25:00|9018.9|9016.5|9021.1|9018.7|9023.2|9020.8|9018.8|9016.4|95
1734564600000|2024-12-18 23:30:00|9020.8|9018.4|9018.5|9016.1|9020.8|9018.4|9017.6|9015.2|104
1734564900000|2024-12-18 23:35:00|9018.6|9016.2|9016.9|9014.5|9020.1|9017.7|9016.9|9014.5|129
1734565200000|2024-12-18 23:40:00|9016.8|9014.4|9016.7|9014.3|9017.2|9014.8|9015.4|9013|99
1734565500000|2024-12-18 23:45:00|9016.6|9014.2|9019.1|9016.7|9020.2|9017.8|9016.3|9013.9|177
1734565800000|2024-12-18 23:50:00|9019.2|9016.8|9018.9|9016.5|9020.8|9018.4|9018.1|9015.7|189
1734566100000|2024-12-18 23:55:00|9019|9016.6|9018.4|9016|9020|9017.6|9018.1|9015.7|184
1734566400000|2024-12-19 00:00:00|9018.3|9015.9|9016|9014.5|9018.4|9016|9015.3|9012.9|266
1734566700000|2024-12-19 00:05:00|9016.1|9013.7|9015.7|9013.3|9016.1|9014.3|9013.5|9011.1|265
1734567000000|2024-12-19 00:10:00|9015.6|9013.2|9013|9011.5|9016.9|9014.5|9012.5|9011|170
1734567300000|2024-12-19 00:15:00|9012.5|9011|9013.4|9011.9|9013.7|9012.2|9010.4|9008|206
1734567600000|2024-12-19 00:20:00|9013.3|9011.8|9012.1|9009.7|9014.3|9012.3|9011.7|9009.4|178
1734567900000|2024-12-19 00:25:00|9012.2|9009.8|9013.1|9010.7|9013.4|9011.7|9011.2|9009|139
1734568200000|2024-12-19 00:30:00|9013|9010.6|9010.2|9007.8|9013.9|9011.5|9010.2|9007.8|129
1734568500000|2024-12-19 00:35:00|9010.1|9007.7|9010.7|9009.2|9012|9010.3|9009.2|9007.2|193
1734568800000|2024-12-19 00:40:00|9010.6|9009.1|9009.9|9008.4|9011.8|9009.4|9008.7|9006.8|170
1734569100000|2024-12-19 00:45:00|9010|9008.5|9008.4|9006.9|9011|9008.9|9007.7|9006.2|181
1734569400000|2024-12-19 00:50:00|9008.6|9007.1|9006.5|9005|9009.3|9007.8|9004.6|9003.1|239
1734569700000|2024-12-19 00:55:00|9006.2|9004.7|9004.4|9002.9|9006.7|9005.2|9003.6|9002.1|317
1734570000000|2024-12-19 01:00:00|9004.5|9003|9004.9|9003.4|9005.6|9004.1|9002.8|9001.3|310
1734570300000|2024-12-19 01:05:00|9005|9003.5|9003|9000.6|9005.2|9003.7|9002.3|9000.4|227
1734570600000|2024-12-19 01:10:00|9003.2|9000.8|9005.5|9003.1|9005.5|9003.1|9001.6|8999.4|148
1734570900000|2024-12-19 01:15:00|9005.4|9003|9000.4|8998.9|9005.4|9003|8999.9|8998|184
1734571200000|2024-12-19 01:20:00|9000.3|8998.8|8999.9|8997.5|9000.9|8998.9|8999.3|8997.1|185
1734571500000|2024-12-19 01:25:00|8999.7|8998.2|9000.6|8999.1|9001.5|8999.3|8999.6|8997.7|158
1734571800000|2024-12-19 01:30:00|9000.7|8999.2|9001.6|9000.1|9003.3|9001.5|8999.9|8998.4|204
1734572100000|2024-12-19 01:35:00|9001.5|9000|8999.1|8997.6|9001.9|9000.4|8999|8997.5|126
1734572400000|2024-12-19 01:40:00|8999|8997.5|8999.2|8997.7|9000.1|8998.3|8998.9|8997.1|111
1734572700000|2024-12-19 01:45:00|8999.3|8997.8|9000.9|8998.5|9001|8998.9|8997.6|8995.8|180
1734573000000|2024-12-19 01:50:00|9001|8998.6|9000.1|8998.6|9002.3|9000|8999.7|8998.2|107
1734573300000|2024-12-19 01:55:00|9000.2|8998.7|9000.1|8997.7|9000.9|8999|8998.7|8997.2|116
1734573600000|2024-12-19 02:00:00|8999.9|8997.5|9000.7|8998.3|9000.8|8998.4|8998.4|8996|188
1734573900000|2024-12-19 02:05:00|9000.6|8998.2|9001|8998.6|9002.1|8999.7|9000|8998|116
1734574200000|2024-12-19 02:10:00|9000.9|8998.5|9001.5|8999.1|9001.5|8999.1|8999.3|8997.5|90
1734574500000|2024-12-19 02:15:00|9001.4|8999|8999.3|8997.8|9001.6|8999.2|8999|8997.5|95
1734574800000|2024-12-19 02:20:00|8999.8|8997.4|8997.2|8995.7|8999.9|8997.9|8997|8995.5|111
1734575100000|2024-12-19 02:25:00|8997.3|8995.8|8998.5|8997|8999.5|8997.5|8996.6|8995.1|107
1734575400000|2024-12-19 02:30:00|8998.9|8997.4|8998.3|8996.8|8999.9|8997.9|8998.3|8996.8|144
1734575700000|2024-12-19 02:35:00|8998.6|8997.1|9000.2|8997.8|9000.3|8997.9|8998.3|8996.4|122
1734576000000|2024-12-19 02:40:00|9000.3|8997.9|8999.5|8997.1|9000.3|8997.9|8998.6|8996.2|124
1734576300000|2024-12-19 02:45:00|8999.6|8997.2|9000.3|8998.8|9000.6|8999.1|8998.6|8996.2|150
1734576600000|2024-12-19 02:50:00|9000.5|8999|9002.8|9001.3|9007.4|9005.4|9000|8998.3|483
1734576900000|2024-12-19 02:55:00|9002.7|9001.2|9000.9|8998.5|9003.1|9001.6|9000|8998|466
1734577200000|2024-12-19 03:00:00|9001.1|8998.7|9004.2|9001.8|9004.9|9003|9000.5|8998.6|333
1734577500000|2024-12-19 03:05:00|9004.4|9002|9009.4|9007|9009.5|9007.1|9004.2|9001.8|210
1734577800000|2024-12-19 03:10:00|9009.6|9007.2|9011.9|9009.5|9012|9009.6|9009.6|9007.2|243
1734578100000|2024-12-19 03:15:00|9011.5|9009.1|9012.2|9009.8|9012.2|9010|9010.2|9007.8|126
1734578400000|2024-12-19 03:20:00|9012.1|9009.7|9010|9007.6|9012.6|9010.8|9009.8|9007.4|139
1734578700000|2024-12-19 03:25:00|9010.1|9007.7|9009.9|9007.5|9011.4|9009|9009.7|9007.3|147
1734579000000|2024-12-19 03:30:00|9009.8|9007.4|9008.9|9006.5|9010.6|9008.2|9008.7|9006.3|129
1734579300000|2024-12-19 03:35:00|9009|9006.6|9006.6|9005.1|9009|9007|9006.6|9005|118
1734579600000|2024-12-19 03:40:00|9006.5|9005|9004.8|9003.3|9007.3|9005.8|9004.7|9003.2|93
1734579900000|2024-12-19 03:45:00|9004.9|9003.4|9004.7|9003.2|9005.6|9004.1|9004.1|9002.6|105
1734580200000|2024-12-19 03:50:00|9004.6|9003.1|9005.4|9003.9|9005.7|9004.2|9003.9|9002.4|72
1734580500000|2024-12-19 03:55:00|9005.3|9003.8|9002.3|9000.8|9005.5|9004|9001.6|9000.1|139
1734580800000|2024-12-19 04:00:00|9002.4|9000.9|9000.2|8997.8|9002.4|9000.9|8999.5|8997.5|173
1734581100000|2024-12-19 04:05:00|9000.3|8997.9|9002.4|9000|9003|9000.6|9000.1|8997.9|186
1734581400000|2024-12-19 04:10:00|9002.6|9000.2|9002.4|9000|9005.1|9002.6|9002.3|8999.9|120
1734581700000|2024-12-19 04:15:00|9002.5|9000.1|9002.4|9000.9|9003.4|9001.2|9002.1|8999.7|67
1734582000000|2024-12-19 04:20:00|9002.2|9000.7|9000.8|8998.4|9003|9001.1|9000|8998.3|112
1734582300000|2024-12-19 04:25:00|9001.1|8998.7|9003|9001.5|9003|9001.5|9000.7|8998.3|90
1734582600000|2024-12-19 04:30:00|9003.3|9001.8|9004.2|9002.7|9004.5|9003|9002.9|9001.4|73
1734582900000|2024-12-19 04:35:00|9004.1|9002.6|9006.1|9004.6|9006.2|9004.7|9004|9002.5|81
1734583200000|2024-12-19 04:40:00|9006.2|9004.7|9006.1|9004.6|9006.4|9004.9|9005.7|9004.2|61
1734583500000|2024-12-19 04:45:00|9006.2|9004.7|9007.1|9005.6|9007.3|9005.8|9005.9|9004.4|81
1734583800000|2024-12-19 04:50:00|9007.2|9005.7|9006.2|9003.8|9008.1|9006.3|9006|9003.6|160
1734584100000|2024-12-19 04:55:00|9006.6|9004.2|9005.3|9002.9|9006.6|9004.2|9005.1|9002.7|121
1734584400000|2024-12-19 05:00:00|9005.2|9002.8|9004.1|9002.6|9005.2|9002.8|9003.3|9000.9|109
1734584700000|2024-12-19 05:05:00|9004.4|9002.9|9004.3|9001.9|9004.7|9003.2|9002.6|9001.1|81
1734585000000|2024-12-19 05:10:00|9004.2|9001.8|9003.3|9000.9|9004.3|9001.9|9002.7|9000.3|87
1734585300000|2024-12-19 05:15:00|9003.2|9000.8|8999.9|8998.4|9003.2|9000.8|8999.4|8997.9|118
1734585600000|2024-12-19 05:20:00|9000|8998.5|8998.2|8996.7|9001|8999.5|8998|8996.5|76
1734585900000|2024-12-19 05:25:00|8998.1|8996.6|8997.1|8995.6|8998.3|8996.8|8996.7|8995.2|82
1734586200000|2024-12-19 05:30:00|8997|8995.5|8998.8|8996.4|8998.8|8996.7|8996.2|8994.1|90
1734586500000|2024-12-19 05:35:00|8998.7|8996.3|8998.6|8996.2|8999.7|8997.4|8998.6|8996.2|65
1734586800000|2024-12-19 05:40:00|8998.7|8996.3|8999|8997.5|8999.9|8998|8997.9|8996|121
1734587100000|2024-12-19 05:45:00|8998.9|8997.4|9000.6|8999.1|9000.6|8999.1|8998.9|8997.1|94
1734587400000|2024-12-19 05:50:00|9000.7|8999.2|9000.6|8999.1|9001.9|9000.2|9000.4|8998.8|126
1734587700000|2024-12-19 05:55:00|9000.5|8999|8997|8994.6|9000.7|8999.2|8995.6|8993.2|240
1734588000000|2024-12-19 06:00:00|8996.9|8994.5|9000.4|8998.9|9001.1|8998.9|8996.9|8994.5|143
1734588300000|2024-12-19 06:05:00|9000.3|8998.8|9003.2|9001.7|9003.3|9001.8|8999.9|8998.4|109
1734588600000|2024-12-19 06:10:00|9003.1|9001.6|9002|9000.5|9003.2|9001.7|9001.6|9000.1|116
1734588900000|2024-12-19 06:15:00|9002.1|9000.6|8998.8|8997.3|9002.2|9000.7|8998.3|8996.8|117
1734589200000|2024-12-19 06:20:00|8998.7|8997.2|8994.7|8992.3|8998.8|8997.3|8993.6|8991.7|197
1734589500000|2024-12-19 06:25:00|8994.8|8992.4|8994.4|8992.9|8995.9|8993.5|8993.8|8992.1|140
1734589800000|2024-12-19 06:30:00|8994.2|8992.7|8993.4|8991|8995.7|8993.5|8991.1|8989.1|251
1734590100000|2024-12-19 06:35:00|8993.5|8991.1|8994.7|8992.3|8998|8995.6|8993.5|8991.1|492
1734590400000|2024-12-19 06:40:00|8994.5|8992.1|8996.7|8994.3|8997.9|8995.5|8994.4|8992|345
1734590700000|2024-12-19 06:45:00|8996.6|8994.2|8994.7|8992.3|8998.6|8996.2|8994.7|8992.3|327
1734591000000|2024-12-19 06:50:00|8994.5|8992.1|8993.9|8991.5|8994.7|8992.3|8991.3|8989.1|294
1734591300000|2024-12-19 06:55:00|8994|8991.6|8994.5|8992.1|8995.6|8993.2|8992.2|8989.8|307
1734591600000|2024-12-19 07:00:00|8994.4|8992|8987.4|8985.9|8994.4|8992|8985.7|8984.2|386
1734591900000|2024-12-19 07:05:00|8987.5|8986|8991.3|8989.8|8992.1|8990.6|8987|8985.4|348
1734592200000|2024-12-19 07:10:00|8991.2|8989.7|8983.9|8982.4|8991.2|8989.7|8981.3|8979.8|559
1734592500000|2024-12-19 07:15:00|8984|8982.5|8987.9|8986.4|8988.4|8986.9|8984|8982.5|336
1734592800000|2024-12-19 07:20:00|8987.8|8986.3|8986.4|8984.9|8989.8|8987.4|8985.5|8984|279
1734593100000|2024-12-19 07:25:00|8986.8|8985.3|8987.1|8985.6|8989.5|8988|8985.9|8984.4|278
1734593400000|2024-12-19 07:30:00|8987|8985.5|8985.1|8983.6|8989.3|8987.8|8985.1|8983.6|344
1734593700000|2024-12-19 07:35:00|8985|8983.5|8984.5|8982.1|8985.8|8984.3|8983|8980.6|287
1734594000000|2024-12-19 07:40:00|8984.4|8982|8982.4|8980.9|8987|8985.5|8981.4|8979.9|381
1734594300000|2024-12-19 07:45:00|8982.3|8980.8|8980.6|8979.1|8984|8982.5|8980.2|8978.7|293
1734594600000|2024-12-19 07:50:00|8980.7|8979.2|8980.4|8978.9|8981|8979.5|8977.5|8976|240
1734594900000|2024-12-19 07:55:00|8980.5|8979|8983.9|8982.4|8983.9|8982.4|8980.3|8978.8|308
1734595200000|2024-12-19 08:00:00|8984|8982.5|8985.7|8984.2|8989.9|8987.7|8984|8982.5|363
1734595500000|2024-12-19 08:05:00|8985.8|8984.3|8981.3|8979.8|8986|8984.5|8979.3|8977.8|332
1734595800000|2024-12-19 08:10:00|8981.4|8979.9|8980.5|8979|8982.2|8980.7|8979.1|8977.6|304
1734596100000|2024-12-19 08:15:00|8980.2|8978.7|8983.2|8981.7|8986.3|8984.8|8979.3|8977.8|259
1734596400000|2024-12-19 08:20:00|8983.1|8981.6|8981.3|8979.8|8984.1|8982.6|8979.8|8978.3|201
1734596700000|2024-12-19 08:25:00|8981.2|8979.7|8984.3|8981.9|8984.7|8982.9|8980.4|8978.9|275
1734597000000|2024-12-19 08:30:00|8984.4|8982|8987.2|8984.8|8987.3|8985.1|8983.6|8981.7|319
1734597300000|2024-12-19 08:35:00|8986.9|8985.4|8988.6|8986.2|8989.2|8987.2|8985.8|8984.2|226
1734597600000|2024-12-19 08:40:00|8988.7|8986.3|8984.3|8982.8|8990.6|8988.2|8983.2|8981|350
1734597900000|2024-12-19 08:45:00|8984.2|8982.7|8981.6|8979.2|8985.1|8983.2|8980.5|8978.8|342
1734598200000|2024-12-19 08:50:00|8981.7|8979.3|8979.4|8977.9|8982.5|8980.1|8977|8975.1|307
1734598500000|2024-12-19 08:55:00|8979.8|8977.4|8979.8|8978.3|8981|8979.5|8978.4|8976.9|208
1734598800000|2024-12-19 09:00:00|8979.6|8978.1|8975.2|8973.7|8979.9|8978.4|8974.3|8972.8|411
1734599100000|2024-12-19 09:05:00|8975.5|8974|8974.3|8972.8|8977.5|8976|8974.1|8972.6|317
1734599400000|2024-12-19 09:10:00|8974.4|8972.9|8967.2|8965.7|8974.5|8973|8967.2|8965.7|281
1734599700000|2024-12-19 09:15:00|8967.1|8965.6|8967.4|8965.9|8969.9|8968.4|8967.1|8965.6|277
1734600000000|2024-12-19 09:20:00|8967.5|8966|8962.8|8961.3|8968.2|8966.7|8962.5|8961|262
1734600300000|2024-12-19 09:25:00|8962.9|8961.4|8964.4|8962.9|8965.9|8964.4|8962.4|8960.9|209
1734600600000|2024-12-19 09:30:00|8964.3|8962.8|8966.4|8964|8966.6|8964.4|8961.9|8960.4|219
1734600900000|2024-12-19 09:35:00|8966.6|8964.2|8965.5|8964|8967.5|8965.4|8964.4|8962.9|253
1734601200000|2024-12-19 09:40:00|8965.4|8963.9|8963|8960.6|8966.5|8964.3|8962.1|8960.6|244
1734601500000|2024-12-19 09:45:00|8963.1|8960.7|8962.7|8961.2|8964.6|8962.9|8961.4|8959.9|260
1734601800000|2024-12-19 09:50:00|8962.8|8961.3|8963.3|8961.8|8964.4|8962.9|8961.3|8959.8|230
1734602100000|2024-12-19 09:55:00|8963.2|8961.7|8962.8|8961.3|8966.4|8964.9|8962.1|8960.6|311
1734602400000|2024-12-19 10:00:00|8962.7|8961.2|8968.4|8966.9|8969.2|8967.7|8962.1|8960.6|292
1734602700000|2024-12-19 10:05:00|8968.5|8967|8964.4|8962.9|8970|8968|8964|8962.3|216
1734603000000|2024-12-19 10:10:00|8964.1|8962.6|8960.5|8959|8964.2|8962.6|8960.2|8958.7|205
1734603300000|2024-12-19 10:15:00|8960.6|8959.1|8960.9|8959.4|8961.1|8959.6|8957.2|8955.7|238
1734603600000|2024-12-19 10:20:00|8961.1|8959.6|8961.3|8959.8|8964.1|8962.6|8959.6|8958.1|226
1734603900000|2024-12-19 10:25:00|8961.4|8959.9|8962.5|8961|8963.2|8961.7|8960.6|8959.1|202
1734604200000|2024-12-19 10:30:00|8962.6|8961.1|8959.4|8957.9|8962.8|8961.3|8957.7|8956.2|216
1734604500000|2024-12-19 10:35:00|8959.5|8958|8958.2|8956.7|8961.4|8959.9|8957.9|8956.4|228
1734604800000|2024-12-19 10:40:00|8958.3|8956.8|8964.1|8962.6|8964.4|8962.9|8958.3|8956.8|228
1734605100000|2024-12-19 10:45:00|8964|8962.5|8962.4|8960.9|8965.2|8963.7|8961.1|8959.6|202
1734605400000|2024-12-19 10:50:00|8962.5|8961|8958.2|8956.7|8963.3|8961.8|8958.1|8956.6|189
1734605700000|2024-12-19 10:55:00|8958.3|8956.8|8960.6|8959.1|8961.9|8960.3|8958|8956.5|243
1734606000000|2024-12-19 11:00:00|8960.5|8959|8959|8957.5|8960.9|8959.4|8958.3|8956.8|177
1734606300000|2024-12-19 11:05:00|8959.1|8957.6|8957.8|8956.3|8959.4|8957.9|8956.3|8954.8|188
1734606600000|2024-12-19 11:10:00|8957.9|8956.4|8960.7|8959.2|8961|8959.5|8957.1|8955.6|174
1734606900000|2024-12-19 11:15:00|8960.6|8959.1|8958.5|8957|8962.8|8961.3|8957.9|8956.4|162
1734607200000|2024-12-19 11:20:00|8958.6|8957.1|8959.4|8957.9|8960.9|8959.4|8958.2|8956.3|180
1734607500000|2024-12-19 11:25:00|8959.5|8958|8960.3|8958.8|8960.6|8959.1|8958.5|8957|163
1734607800000|2024-12-19 11:30:00|8960.4|8958.9|8958.8|8957.3|8961.2|8959.7|8958|8956.5|158
1734608100000|2024-12-19 11:35:00|8958.7|8957.2|8955.9|8954.4|8959.1|8957.6|8955.7|8954.2|162
1734608400000|2024-12-19 11:40:00|8955.8|8954.3|8959.7|8958.2|8959.8|8958.3|8955.4|8953.9|199
1734608700000|2024-12-19 11:45:00|8959.8|8958.3|8958.9|8957.4|8960.6|8959.1|8958.4|8956.9|160
1734609000000|2024-12-19 11:50:00|8959|8957.5|8960|8958.5|8960.6|8959.1|8958.1|8956.6|162
1734609300000|2024-12-19 11:55:00|8960.1|8958.6|8962.7|8960.3|8963.2|8961.7|8959.7|8958.2|191
1734609600000|2024-12-19 12:00:00|8962.6|8960.2|8962.8|8960.4|8966|8963.6|8962|8959.6|488
1734609900000|2024-12-19 12:05:00|8962.9|8960.5|8960|8957.6|8964.8|8962.4|8959.9|8957.5|358
1734610200000|2024-12-19 12:10:00|8959.9|8957.5|8962.7|8960.3|8963.4|8961|8959.6|8957.2|295
1734610500000|2024-12-19 12:15:00|8962.8|8960.4|8962.2|8959.8|8965.7|8963.3|8962.1|8959.7|259
1734610800000|2024-12-19 12:20:00|8962.3|8959.9|8961.5|8959.1|8962.6|8960.2|8960.4|8958|286
1734611100000|2024-12-19 12:25:00|8961.4|8959|8960.7|8958.3|8961.5|8959.1|8958.9|8956.5|270
1734611400000|2024-12-19 12:30:00|8960.8|8958.4|8956.5|8954.1|8962.2|8959.8|8956.5|8954.1|288
1734611700000|2024-12-19 12:35:00|8956.7|8954.3|8955.6|8953.2|8958.3|8955.9|8953.2|8950.8|342
1734612000000|2024-12-19 12:40:00|8955.3|8952.9|8957.9|8955.5|8958.1|8955.7|8954.7|8952.3|294
1734612300000|2024-12-19 12:45:00|8957.8|8955.4|8956|8953.6|8958.7|8956.3|8954.7|8952.3|266
1734612600000|2024-12-19 12:50:00|8955.9|8953.5|8961.9|8959.5|8962.3|8959.9|8954.3|8951.9|378
1734612900000|2024-12-19 12:55:00|8961.8|8959.4|8963.1|8960.7|8965.1|8962.7|8961.8|8959.4|531
1734613200000|2024-12-19 13:00:00|8963.2|8960.8|8967.3|8964.9|8967.4|8965|8961.4|8959|510
1734613500000|2024-12-19 13:05:00|8967.2|8964.8|8966.1|8963.7|8970|8967.6|8966.1|8963.7|427
1734613800000|2024-12-19 13:10:00|8966|8963.6|8964.6|8962.2|8966.1|8963.7|8962.7|8960.3|330
1734614100000|2024-12-19 13:15:00|8964.7|8962.3|8959.5|8957.1|8964.9|8962.5|8959.4|8957|373
1734614400000|2024-12-19 13:20:00|8960.2|8957.8|8959.1|8956.7|8962.1|8959.7|8956.9|8954.5|567
1734614700000|2024-12-19 13:25:00|8958.9|8956.5|8965.2|8960.2|8965.3|8963.1|8958.8|8956.4|383
1734615000000|2024-12-19 13:30:00|8964.8|8959.8|8968.3|8965.9|8970.9|8966.4|8962.5|8959.8|703
1734615300000|2024-12-19 13:35:00|8968.2|8965.8|8958.3|8955.9|8968.9|8966.5|8958.1|8955.7|798
1734615600000|2024-12-19 13:40:00|8958.4|8956|8961|8958.6|8961.5|8959.1|8954.8|8952.4|729
1734615900000|2024-12-19 13:45:00|8961.1|8958.7|8964.1|8961.7|8964.3|8961.9|8959.4|8957|515
1734616200000|2024-12-19 13:50:00|8964.4|8962|8969.5|8967.1|8969.9|8967.5|8964.4|8962|463
1734616500000|2024-12-19 13:55:00|8969.7|8967.3|8973.4|8971|8973.9|8971.5|8969.7|8967.3|487
1734616800000|2024-12-19 14:00:00|8973.1|8970.7|8973.2|8971.7|8974.3|8972|8970.2|8967.8|546
1734617100000|2024-12-19 14:05:00|8972.9|8971.4|8974.9|8973.4|8975.9|8974.4|8970.9|8969.4|400
1734617400000|2024-12-19 14:10:00|8975|8973.5|8977.6|8976.1|8979.4|8977.9|8974.8|8973.3|377
1734617700000|2024-12-19 14:15:00|8978|8976.5|8982.2|8980.7|8983.1|8981.6|8976.6|8975.1|450
1734618000000|2024-12-19 14:20:00|8982.1|8980.6|8979.7|8978.2|8982.5|8981|8979.6|8978.1|285
1734618300000|2024-12-19 14:25:00|8979.8|8978.3|8980.9|8979.4|8981.1|8979.6|8977.7|8976.2|307
1734618600000|2024-12-19 14:30:00|8981|8979.5|8980.9|8979.4|8982|8980.5|8978.1|8976.6|415
1734618900000|2024-12-19 14:35:00|8980.8|8979.3|8977.5|8976|8980.8|8979.3|8975.8|8974.3|466
1734619200000|2024-12-19 14:40:00|8977.6|8976.1|8982|8980.5|8982.8|8981.3|8977.3|8975.8|369
1734619500000|2024-12-19 14:45:00|8982.3|8980.8|8982.8|8981.3|8983.6|8982.1|8981|8979.5|361
1734619800000|2024-12-19 14:50:00|8982.9|8981.4|8979.2|8977.7|8984|8982.5|8978.9|8977.4|366
1734620100000|2024-12-19 14:55:00|8979.1|8977.6|8982.1|8977.3|8982.5|8981|8978.4|8976.9|297
1734620400000|2024-12-19 15:00:00|8981.2|8978|8983.6|8982.1|8984.2|8982.7|8980.1|8976.9|385
1734620700000|2024-12-19 15:05:00|8983.5|8982|8974.2|8972.7|8984|8982.5|8973.7|8972.2|462
1734621000000|2024-12-19 15:10:00|8974.4|8972.9|8978.5|8977|8979.6|8978.1|8973.5|8972|322
1734621300000|2024-12-19 15:15:00|8978.4|8976.9|8978.8|8977.3|8980.8|8979.3|8977.1|8975.6|445
1734621600000|2024-12-19 15:20:00|8978.5|8977|8976.1|8974.6|8982.6|8981.1|8976|8974.5|328
1734621900000|2024-12-19 15:25:00|8976|8974.5|8974.5|8973|8981.2|8979.7|8974.5|8973|436
1734622200000|2024-12-19 15:30:00|8974.9|8973.4|8979.4|8977.9|8979.5|8978|8971.1|8969.6|445
1734622500000|2024-12-19 15:35:00|8979.3|8977.8|8978.3|8976.8|8981|8979.5|8977.9|8976.4|428
1734622800000|2024-12-19 15:40:00|8978|8976.5|8979.6|8978.1|8981.4|8979.9|8976.5|8975|401
1734623100000|2024-12-19 15:45:00|8979.5|8978|8985.3|8983.8|8985.4|8983.9|8979|8977.5|417
1734623400000|2024-12-19 15:50:00|8985.2|8983.7|8981.5|8980|8985.4|8983.9|8980.6|8979.1|473
1734623700000|2024-12-19 15:55:00|8981.4|8979.9|8979.7|8978.2|8984.1|8982.6|8978.8|8977.3|547
1734624000000|2024-12-19 16:00:00|8979.8|8978.3|8978|8976.5|8981|8979.5|8976.7|8975.2|509
1734624300000|2024-12-19 16:05:00|8978.1|8976.6|8978.8|8977.3|8982|8979.8|8977.7|8976.2|414
1734624600000|2024-12-19 16:10:00|8978.9|8977.4|8979.1|8977.6|8980.7|8979.2|8975.4|8973.9|415
1734624900000|2024-12-19 16:15:00|8978.8|8977.3|8972.3|8970.8|8979.6|8978.1|8972.3|8970.8|417
1734625200000|2024-12-19 16:20:00|8972.4|8970.9|8972.7|8971.2|8975|8973.5|8969.5|8968|392
1734625500000|2024-12-19 16:25:00|8972.6|8971.1|8973.1|8971.6|8973.3|8971.8|8971.4|8969.9|294
1734625800000|2024-12-19 16:30:00|8973.2|8971.7|8975.5|8974|8975.7|8974.2|8972.4|8970.9|265
1734626100000|2024-12-19 16:35:00|8975.4|8973.9|8980|8978.5|8980.2|8978.7|8975.1|8973.6|316
1734626400000|2024-12-19 16:40:00|8979.9|8978.4|8982.3|8980.8|8984|8982.5|8979.6|8978.1|356
1734626700000|2024-12-19 16:45:00|8982.4|8980.9|8986.6|8985.1|8986.8|8985.3|8982.4|8980.9|277
1734627000000|2024-12-19 16:50:00|8986.7|8985.2|8991.6|8990.1|8991.8|8990.3|8986.7|8985.2|256
1734627300000|2024-12-19 16:55:00|8991.9|8990.4|8995.2|8993.7|8995.6|8994.1|8991.6|8990.1|232
1734627600000|2024-12-19 17:00:00|8995.1|8993.6|8990.2|8988.7|8996.9|8995.4|8990|8988.5|373
1734627900000|2024-12-19 17:05:00|8990.1|8988.6|8986.4|8984.9|8990.8|8989.3|8985.6|8984.1|309
1734628200000|2024-12-19 17:10:00|8986.3|8984.8|8989.3|8987.8|8989.4|8987.9|8984.9|8983.4|281
1734628500000|2024-12-19 17:15:00|8989.5|8988|8987.6|8986.1|8990.2|8988.7|8986.8|8985.3|255
1734628800000|2024-12-19 17:20:00|8987.3|8985.8|8984.3|8982.8|8989.7|8988.2|8983.9|8982.3|261
1734629100000|2024-12-19 17:25:00|8984.1|8982.6|8985.9|8984.4|8987.1|8985.6|8983.1|8981.6|269
1734629400000|2024-12-19 17:30:00|8986|8984.5|8990.2|8988.7|8991.9|8990.4|8986|8984.5|303
1734629700000|2024-12-19 17:35:00|8990.3|8988.8|8991.7|8990.2|8992.1|8990.6|8989.9|8988.4|221
1734630000000|2024-12-19 17:40:00|8991.6|8990.1|8991.3|8989.8|8992.5|8991|8990.4|8988.9|252
1734630300000|2024-12-19 17:45:00|8991.4|8989.9|8991.8|8990.3|8992.7|8991.2|8990.3|8988.8|246
1734630600000|2024-12-19 17:50:00|8992.1|8990.6|8991.2|8989.7|8992.9|8991.4|8991|8989.5|190
1734630900000|2024-12-19 17:55:00|8991.1|8989.6|8995.3|8993.8|8997.1|8995.6|8991.1|8989.6|249
1734631200000|2024-12-19 18:00:00|8995.1|8993.6|8997.2|8995.7|8997.9|8996.4|8992.4|8990.9|346
1734631500000|2024-12-19 18:05:00|8997.3|8995.8|8995.3|8993.8|8998.6|8997.1|8994.6|8993.1|304
1734631800000|2024-12-19 18:10:00|8995.2|8993.7|8989.8|8988.3|8995.2|8993.7|8989.6|8988.1|209
1734632100000|2024-12-19 18:15:00|8989.7|8988.2|8988.6|8987.1|8991|8989.5|8988.5|8987|213
1734632400000|2024-12-19 18:20:00|8988.5|8987|8988.7|8987.2|8989.6|8987.6|8986.4|8984.9|225
1734632700000|2024-12-19 18:25:00|8988.6|8987.1|8989.8|8988.3|8990.1|8988.6|8987.2|8985.7|184
1734633000000|2024-12-19 18:30:00|8989.7|8988.2|8988.2|8986.7|8990.8|8989.3|8988|8986.5|132
1734633300000|2024-12-19 18:35:00|8988.1|8986.6|8989.6|8988.1|8990.6|8989.1|8987.6|8986.1|105
1734633600000|2024-12-19 18:40:00|8989.4|8987.9|8987.2|8985.7|8989.4|8987.9|8985.7|8984.2|177
1734633900000|2024-12-19 18:45:00|8987.3|8985.8|8987.3|8985.8|8988.6|8987.1|8987.2|8985.7|131
1734634200000|2024-12-19 18:50:00|8987.2|8985.7|8985.6|8984.1|8987.9|8986.4|8985.3|8983.8|139
1734634500000|2024-12-19 18:55:00|8985.1|8983.6|8983.4|8981.9|8985.5|8984|8982.4|8980.9|213
1734634800000|2024-12-19 19:00:00|8983.5|8982|8980.6|8979.1|8983.5|8982|8979.8|8978.3|252
1734635100000|2024-12-19 19:05:00|8980.7|8979.2|8980.5|8979|8982.2|8980.7|8979.4|8977.9|199
1734635400000|2024-12-19 19:10:00|8980.6|8979.1|8978.8|8977.3|8981.4|8979.9|8978.2|8976.7|195
1734635700000|2024-12-19 19:15:00|8978.9|8977.4|8981.3|8979.8|8981.7|8980.2|8978.7|8977.2|202
1734636000000|2024-12-19 19:20:00|8981.4|8979.9|8981.9|8980.4|8983.2|8981.7|8981.4|8979.9|154
1734636300000|2024-12-19 19:25:00|8981.8|8980.3|8982.2|8980.7|8984.3|8982.8|8981.6|8980.1|167
1734636600000|2024-12-19 19:30:00|8982|8980.5|8982.3|8980.8|8983.9|8982.4|8981.6|8980.1|133
1734636900000|2024-12-19 19:35:00|8982.4|8980.9|8982.7|8981.2|8983.9|8982.4|8981.6|8980.1|147
1734637200000|2024-12-19 19:40:00|8982.8|8981.3|8981.8|8980.3|8982.9|8981.4|8980.3|8978.8|146
1734637500000|2024-12-19 19:45:00|8981.9|8980.4|8984.4|8982.9|8984.5|8983|8981.7|8980.2|205
1734637800000|2024-12-19 19:50:00|8984.5|8983|8985.2|8983.7|8985.7|8984.2|8983.7|8982.2|163
1734638100000|2024-12-19 19:55:00|8985.1|8983.6|8984.4|8982.9|8985.4|8983.9|8982.8|8981.3|237
1734638400000|2024-12-19 20:00:00|8984|8982.5|8984|8982.5|8985.2|8983.7|8983.1|8981.6|190
1734638700000|2024-12-19 20:05:00|8984.1|8982.6|8983.4|8981.9|8985.6|8984.1|8983.3|8981.8|168
1734639000000|2024-12-19 20:10:00|8983.3|8981.8|8982.3|8980.8|8984.7|8983.2|8982|8980.5|132
1734639300000|2024-12-19 20:15:00|8982.2|8980.7|8984.1|8982.6|8984.2|8982.7|8982.2|8980.7|110
1734639600000|2024-12-19 20:20:00|8984.2|8982.7|8985.1|8983.6|8985.4|8983.9|8983.5|8982|140
1734639900000|2024-12-19 20:25:00|8985.2|8983.7|8982.9|8981.4|8985.9|8984.4|8982.8|8981.3|150
1734640200000|2024-12-19 20:30:00|8983.3|8981.8|8983.8|8982.3|8984.9|8983.4|8983.3|8981.8|140
1734640500000|2024-12-19 20:35:00|8983.9|8982.4|8984.3|8982.8|8984.6|8983.1|8981.7|8980.2|178
1734640800000|2024-12-19 20:40:00|8984.2|8982.7|8982.7|8981.2|8984.9|8983.4|8982.5|8981|103
1734641100000|2024-12-19 20:45:00|8982.4|8980.9|8981.3|8979.8|8983.2|8981.7|8981|8979.5|115
1734641400000|2024-12-19 20:50:00|8981|8979.5|8980.1|8978.6|8981.6|8980.1|8979.3|8977.8|174
1734641700000|2024-12-19 20:55:00|8980.3|8978.8|8981.1|8979.6|8981.9|8980.4|8980.3|8978.8|166
1734642000000|2024-12-19 21:00:00|8981.2|8979.7|8982.6|8981.1|8982.9|8981.4|8981.1|8979.6|57
1734642300000|2024-12-19 21:05:00|8982.7|8981.2|8984.3|8982.8|8984.6|8983.1|8982.2|8980.7|92
1734642600000|2024-12-19 21:10:00|8984.4|8982.9|8986.7|8984.3|8986.9|8985.4|8984.4|8982.4|75
1734642900000|2024-12-19 21:15:00|8986.8|8984.4|8984.9|8983.4|8987|8984.7|8984.9|8983.4|66
1734643200000|2024-12-19 21:20:00|8984.8|8983.3|8985.9|8984.4|8986.7|8985.2|8984.8|8982.7|128
1734643500000|2024-12-19 21:25:00|8985.8|8984.3|8986|8984.5|8986.5|8985|8985.3|8983.4|143
1734643800000|2024-12-19 21:30:00|8985.9|8984.4|8987.4|8985|8987.5|8985.1|8985.8|8983.9|95
1734644100000|2024-12-19 21:35:00|8987.5|8985.1|8987.4|8985|8988.4|8986.3|8987|8984.6|111
1734644400000|2024-12-19 21:40:00|8987.5|8985.1|8987.9|8985.5|8988.1|8985.7|8987|8984.6|100
1734644700000|2024-12-19 21:45:00|8988|8985.6|8988.6|8986.2|8989|8986.6|8987.9|8985.5|84
1734645000000|2024-12-19 21:50:00|8988.8|8986.4|8989.6|8987.2|8989.6|8987.2|8988.4|8986|150
1734645300000|2024-12-19 21:55:00|8990.4|8986.5|8991.4|8984.9|8991.9|8987.2|8989.9|8984|313
1734645600000|2024-12-19 22:00:00|8990.5|8984|8991|8984.6|8991|8984.6|8989.9|8983.4|5
1734646200000|2024-12-19 22:10:00|8988.1|8981.6|8988.1|8981.6|8988.9|8982.4|8986.5|8980|21
1734646800000|2024-12-19 22:20:00|8988.7|8982.2|8988.9|8982.4|8988.9|8982.4|8988.7|8982.2|3
1734648000000|2024-12-19 22:40:00|8991.1|8984.6|8991.3|8984.8|8991.3|8984.8|8991|8984.5|13
1734648300000|2024-12-19 22:45:00|8991.2|8984.7|8991.8|8985.3|8992.6|8986.1|8991.2|8984.7|85
1734648600000|2024-12-19 22:50:00|8991.7|8985.2|8990.8|8984.3|8991.9|8985.4|8990|8983.5|70
1734648900000|2024-12-19 22:55:00|8990.9|8984.4|8991.5|8985|8991.5|8985|8989.2|8982.7|35
1734649200000|2024-12-19 23:00:00|8991.7|8985.2|8991.6|8987.7|8991.8|8987.7|8987.8|8981.8|120
1734649500000|2024-12-19 23:05:00|8990.9|8988.5|8990.2|8987.8|8991.2|8988.8|8990|8987.6|65
1734649800000|2024-12-19 23:10:00|8990.3|8987.9|8990.5|8988.1|8990.5|8988.1|8989.4|8987|60
1734650100000|2024-12-19 23:15:00|8990.4|8988|8989.9|8987.5|8990.4|8988|8989.6|8987.2|48
1734650400000|2024-12-19 23:20:00|8989.8|8987.4|8989.6|8987.2|8990.2|8987.8|8989.5|8987.1|37
1734650700000|2024-12-19 23:25:00|8989.7|8987.3|8991.7|8989.3|8991.7|8989.3|8989.6|8987.2|47
1734651000000|2024-12-19 23:30:00|8991.8|8989.4|8991.9|8989.5|8992.5|8990.7|8991.1|8988.7|90
1734651300000|2024-12-19 23:35:00|8991.7|8989.3|8991.7|8990.2|8992|8990.3|8991.2|8988.8|67
1734651600000|2024-12-19 23:40:00|8991.6|8990.1|8991.9|8989.5|8992.7|8990.3|8991.4|8989.4|37
1734651900000|2024-12-19 23:45:00|8992|8989.6|8992.6|8990.2|8992.9|8990.8|8990.5|8988.5|95
1734652200000|2024-12-19 23:50:00|8992.5|8990.1|8991.2|8988.8|8992.9|8990.5|8991.2|8988.8|71
1734652500000|2024-12-19 23:55:00|8991.4|8989|8991.6|8989.2|8992|8990|8991.2|8988.8|57
1734652800000|2024-12-20 00:00:00|8991.5|8989.1|8989|8987.5|8991.5|8989.1|8986.6|8984.2|142
1734653100000|2024-12-20 00:05:00|8989.1|8987.6|8989|8987.5|8990.1|8988.5|8987|8985.4|153
1734653400000|2024-12-20 00:10:00|8989.1|8987.6|8989.6|8987.2|8991|8989.2|8989|8986.9|146
1734653700000|2024-12-20 00:15:00|8989.7|8987.3|8988|8985.6|8990.1|8987.7|8987.4|8985.4|141
1734654000000|2024-12-20 00:20:00|8987.9|8985.5|8985.7|8983.3|8988.2|8986.5|8985.7|8983.3|105
1734654300000|2024-12-20 00:25:00|8985.4|8983|8985.4|8983|8985.9|8983.9|8984.7|8982.6|113
1734654600000|2024-12-20 00:30:00|8985.5|8984|8985.7|8983.3|8987.3|8985.4|8985.2|8982.8|108
1734654900000|2024-12-20 00:35:00|8985.6|8983.2|8987|8984.6|8987|8985|8985|8982.6|107
1734655200000|2024-12-20 00:40:00|8986.7|8985.2|8986.1|8983.7|8987.1|8985.2|8985.3|8983.1|127
1734655500000|2024-12-20 00:45:00|8986.2|8983.8|8983.6|8982.1|8986.2|8984.6|8983.1|8981.1|115
1734655800000|2024-12-20 00:50:00|8983.7|8982.2|8982.8|8981.3|8986.3|8984.8|8982.6|8980.8|183
1734656100000|2024-12-20 00:55:00|8982.6|8981.1|8983.8|8982.3|8985.7|8984.2|8982.4|8980.9|168
1734656400000|2024-12-20 01:00:00|8983.7|8982.2|8984.6|8983.1|8986.4|8984.5|8983.6|8982.1|189
1734656700000|2024-12-20 01:05:00|8984.5|8983|8983.5|8982|8985|8983.3|8982.2|8980.7|203
1734657000000|2024-12-20 01:10:00|8983.6|8982.1|8985.4|8983|8986.2|8984.3|8982.9|8981.4|188
1734657300000|2024-12-20 01:15:00|8985.8|8983.4|8984.5|8983|8986.4|8984.7|8984.5|8983|161
1734657600000|2024-12-20 01:20:00|8984.4|8982.9|8982.9|8981.4|8984.5|8983|8982.2|8980.7|147
1734657900000|2024-12-20 01:25:00|8983.2|8981.7|8981.7|8980.2|8983.6|8982.1|8981.1|8979.6|164
1734658200000|2024-12-20 01:30:00|8981.6|8980.1|8980.9|8979.4|8982.7|8981.2|8980.5|8979|119
1734658500000|2024-12-20 01:35:00|8981.1|8979.6|8980|8978.5|8981.8|8980.3|8980|8978.2|103
1734658800000|2024-12-20 01:40:00|8980.1|8978.6|8983.1|8981.6|8983.6|8982.1|8979.4|8977.9|122
1734659100000|2024-12-20 01:45:00|8983.5|8982|8983.3|8981.8|8984.3|8982.8|8983|8981.1|133
1734659400000|2024-12-20 01:50:00|8983.1|8981.6|8982.7|8981.2|8983.8|8982.3|8982.2|8980.7|86
1734659700000|2024-12-20 01:55:00|8982.8|8981.3|8982.1|8980.6|8983.7|8982.2|8981.9|8980.4|142
1734660000000|2024-12-20 02:00:00|8982|8980.5|8982.4|8980.9|8983|8981.5|8981.5|8980|149
1734660300000|2024-12-20 02:05:00|8982.3|8980.8|8985.3|8983.8|8985.5|8984|8982.3|8980.8|103
1734660600000|2024-12-20 02:10:00|8985.2|8983.7|8983.9|8982.4|8986.1|8984.6|8983.5|8982|134
1734660900000|2024-12-20 02:15:00|8983.4|8981.9|8981.7|8979.3|8983.8|8982|8981.7|8979.3|116
1734661200000|2024-12-20 02:20:00|8981.8|8979.4|8980|8977.6|8982.3|8979.9|8978.9|8976.5|143
1734661500000|2024-12-20 02:25:00|8980.1|8977.7|8979.3|8977.8|8982|8980.5|8978.7|8976.7|174
1734661800000|2024-12-20 02:30:00|8979.4|8977.9|8981|8979.5|8981.4|8979.9|8979.4|8977.9|129
1734662100000|2024-12-20 02:35:00|8980.9|8979.4|8982.2|8980.7|8982.4|8980.9|8980.5|8979|117
1734662400000|2024-12-20 02:40:00|8982.3|8980.8|8982.7|8981.2|8982.7|8981.2|8981|8979.5|89
1734662700000|2024-12-20 02:45:00|8982.6|8981.1|8982.1|8980.6|8983.6|8982.1|8981.4|8979.9|128
1734663000000|2024-12-20 02:50:00|8982|8980.5|8979.2|8977.7|8982.1|8980.6|8978.7|8977.2|172
1734663300000|2024-12-20 02:55:00|8979.3|8977.8|8979.3|8976.9|8979.5|8978|8978|8976.4|153
1734663600000|2024-12-20 03:00:00|8979.4|8977|8978.3|8975.9|8979.6|8977.2|8976.1|8974.6|174
1734663900000|2024-12-20 03:05:00|8978.4|8976|8978.4|8976.9|8979.4|8977.5|8978.1|8976|127
1734664200000|2024-12-20 03:10:00|8978.5|8977|8979.3|8976.4|8979.7|8977.2|8977.6|8975.2|170
1734664500000|2024-12-20 03:15:00|8979.2|8976.5|8978.5|8976.1|8979.3|8976.8|8978.3|8975.9|129
1734664800000|2024-12-20 03:20:00|8978.4|8976|8978.9|8976.5|8981.5|8979.1|8978.3|8975.9|142
1734665100000|2024-12-20 03:25:00|8978.8|8976.4|8981.1|8978.7|8981.2|8978.8|8978.2|8976.3|134
1734665400000|2024-12-20 03:30:00|8981|8978.6|8980.6|8978.2|8981.3|8978.9|8978.1|8975.7|146
1734665700000|2024-12-20 03:35:00|8980.7|8978.3|8981.3|8978.9|8981.4|8979|8979.7|8977.5|105
1734666000000|2024-12-20 03:40:00|8981.2|8978.8|8982.6|8981.1|8983.5|8981.6|8980.6|8978.6|110
1734666300000|2024-12-20 03:45:00|8982.7|8981.2|8981.9|8980.4|8983.8|8982.3|8981.4|8979.9|137
1734666600000|2024-12-20 03:50:00|8981.8|8980.3|8983.6|8982.1|8984.8|8983.3|8981.5|8980|115
1734666900000|2024-12-20 03:55:00|8983.7|8982.2|8983.6|8982.1|8984.1|8982.6|8983.3|8981.8|109
1734667200000|2024-12-20 04:00:00|8983.4|8981.9|8984.7|8982.3|8985.8|8984.1|8983.4|8981.7|194
1734667500000|2024-12-20 04:05:00|8984.9|8982.5|8984.9|8982.5|8985.7|8983.8|8983.8|8981.5|131
1734667800000|2024-12-20 04:10:00|8985|8982.6|8986.1|8983.7|8986.2|8983.8|8984.9|8982.5|122
1734668100000|2024-12-20 04:15:00|8986.2|8983.8|8986.8|8984.4|8987.1|8984.7|8985.9|8983.5|100
1734668400000|2024-12-20 04:20:00|8986.9|8984.5|8985.1|8982.7|8987|8984.6|8984.2|8982.2|143
1734668700000|2024-12-20 04:25:00|8985|8982.6|8983|8980.6|8985.9|8983.5|8982.7|8980.3|86
1734669000000|2024-12-20 04:30:00|8982.9|8980.5|8981|8978.6|8983.5|8981.1|8980.6|8978.5|95
1734669300000|2024-12-20 04:35:00|8980.6|8979.1|8980.3|8978.8|8980.9|8979.4|8979.7|8978.2|102
1734669600000|2024-12-20 04:40:00|8980.2|8978.7|8980.4|8978.9|8981.6|8980.1|8980.1|8978.6|119
1734669900000|2024-12-20 04:45:00|8980.3|8978.8|8981.4|8979.9|8982.2|8980.7|8979.7|8978.2|129
1734670200000|2024-12-20 04:50:00|8981.3|8979.8|8981|8978.6|8981.9|8980.4|8980.8|8978.6|143
1734670500000|2024-12-20 04:55:00|8981.1|8978.7|8983.7|8981.3|8983.7|8981.3|8981|8978.6|108
1734670800000|2024-12-20 05:00:00|8983.8|8981.4|8986.5|8985|8988.2|8985.8|8983.8|8981.4|139
1734671100000|2024-12-20 05:05:00|8986.4|8984.9|8983.9|8982.4|8986.4|8984.9|8983.6|8981.6|126
1734671400000|2024-12-20 05:10:00|8984|8982.5|8984.2|8982.7|8985|8983.5|8983.6|8981.5|114
1734671700000|2024-12-20 05:15:00|8984.1|8982.6|8981.9|8980.4|8984.2|8982.7|8981.2|8979.7|98
1734672000000|2024-12-20 05:20:00|8981.8|8980.3|8982.3|8980.8|8982.8|8981.3|8981.5|8980|80
1734672300000|2024-12-20 05:25:00|8982.4|8980.9|8983.7|8982.2|8983.7|8982.2|8982.1|8980.6|78
1734672600000|2024-12-20 05:30:00|8983.9|8982.4|8981.1|8979.6|8985.5|8984|8981.1|8979.6|129
1734672900000|2024-12-20 05:35:00|8980.9|8979.4|8980.5|8979|8982.4|8980.9|8980.3|8978.8|93
1734673200000|2024-12-20 05:40:00|8980.7|8979.2|8979.4|8977.9|8980.7|8979.2|8979|8977.5|50
1734673500000|2024-12-20 05:45:00|8979.3|8977.8|8979.5|8978|8979.7|8978.2|8978.3|8976.8|96
1734673800000|2024-12-20 05:50:00|8979.6|8978.1|8978.3|8976.8|8979.9|8978.4|8978.2|8976.7|81
1734674100000|2024-12-20 05:55:00|8978.2|8976.7|8978.2|8976.7|8978.9|8977.4|8977.3|8975.8|133
1734674400000|2024-12-20 06:00:00|8978.1|8976.6|8976.6|8975.1|8978.4|8976.9|8976.2|8974.7|116
1734674700000|2024-12-20 06:05:00|8976.5|8975|8981|8978.6|8982.5|8980.1|8974.9|8973.4|268
1734675000000|2024-12-20 06:10:00|8980.9|8978.5|8983.8|8982.3|8988.1|8986|8979.9|8977.9|516
1734675300000|2024-12-20 06:15:00|8983.7|8982.2|8983|8980.6|8985|8982.6|8980.8|8978.7|220
1734675600000|2024-12-20 06:20:00|8982.9|8980.5|8979.5|8978|8982.9|8980.8|8979.1|8977.4|153
1734675900000|2024-12-20 06:25:00|8979.6|8978.1|8977|8975.5|8980.3|8978.8|8976.5|8975|229
1734676200000|2024-12-20 06:30:00|8976.9|8975.4|8977.9|8976.4|8979.1|8977|8976.3|8974.8|179
1734676500000|2024-12-20 06:35:00|8977.8|8976.3|8974.6|8973.1|8978.7|8976.7|8974.4|8972.9|170
1734676800000|2024-12-20 06:40:00|8974.7|8973.2|8975.2|8973.7|8976.1|8974.4|8974.1|8972.3|176
1734677100000|2024-12-20 06:45:00|8975.1|8973.6|8976.5|8975|8977.2|8975.7|8975|8973.4|167
1734677400000|2024-12-20 06:50:00|8976.4|8974.9|8975.2|8973.7|8977.3|8975|8974.7|8973.2|174
1734677700000|2024-12-20 06:55:00|8975.4|8973.9|8975.7|8974.2|8976.1|8974.3|8973.5|8972|216
1734678000000|2024-12-20 07:00:00|8975.5|8974|8975.2|8973.7|8976.9|8975.3|8974.5|8972.6|238
1734678300000|2024-12-20 07:05:00|8975.1|8973.6|8973.7|8972.2|8976.5|8975|8973.4|8971.9|222
1734678600000|2024-12-20 07:10:00|8973.6|8972.1|8973.8|8972.3|8974.2|8972.7|8972.3|8970.8|218
1734678900000|2024-12-20 07:15:00|8973.9|8972.4|8975.5|8974|8976.6|8975.1|8973.4|8971.9|182
1734679200000|2024-12-20 07:20:00|8975.3|8973.8|8977.8|8976.3|8978.1|8976.6|8975.3|8973.8|183
1734679500000|2024-12-20 07:25:00|8977.9|8976.4|8976.2|8974.7|8978|8976.5|8973.6|8971.6|208
1734679800000|2024-12-20 07:30:00|8976.3|8974.8|8978.1|8976.6|8979|8977.5|8976.1|8974.6|152
1734680100000|2024-12-20 07:35:00|8978.2|8976.7|8976|8974.5|8978.2|8976.7|8974.6|8973.1|169
1734680400000|2024-12-20 07:40:00|8975.9|8974.4|8975.6|8974.1|8976.6|8975.1|8975.2|8973.7|124
1734680700000|2024-12-20 07:45:00|8975.7|8974.2|8974.3|8972.8|8976.1|8974.6|8974.3|8972.8|166
1734681000000|2024-12-20 07:50:00|8974.1|8972.6|8974.4|8972.9|8976.5|8975|8973.5|8972|242
1734681300000|2024-12-20 07:55:00|8974.5|8973|8974|8972.5|8976.8|8975.3|8973.2|8971.7|220
1734681600000|2024-12-20 08:00:00|8973.9|8972.4|8975.1|8973.6|8976.9|8975.4|8973.8|8972.3|219
1734681900000|2024-12-20 08:05:00|8975|8973.5|8969.2|8967.7|8975.4|8973.9|8969.1|8967.6|222
1734682200000|2024-12-20 08:10:00|8968.9|8967.4|8963.9|8962.4|8969.1|8967.6|8963.5|8962|326
1734682500000|2024-12-20 08:15:00|8963.8|8962.3|8963.3|8961.8|8965.2|8963.7|8961.9|8960.4|271
1734682800000|2024-12-20 08:20:00|8963.4|8961.9|8959.6|8958.1|8964.5|8963|8958.1|8956.6|261
1734683100000|2024-12-20 08:25:00|8959.4|8957.9|8955.8|8954.3|8959.6|8958.1|8955.6|8954.1|246
1734683400000|2024-12-20 08:30:00|8955.7|8954.2|8950.4|8948.9|8955.7|8954.2|8950|8948.2|279
1734683700000|2024-12-20 08:35:00|8950.3|8948.8|8949.6|8948.1|8952.4|8950.9|8949.1|8947.2|209
1734684000000|2024-12-20 08:40:00|8949.7|8948.2|8953.1|8951.6|8954.2|8951.8|8949.5|8948|191
1734684300000|2024-12-20 08:45:00|8953.5|8951.1|8955.1|8953.6|8956.4|8954.9|8953|8951.1|183
1734684600000|2024-12-20 08:50:00|8955.4|8953.9|8957.6|8956.1|8957.9|8956.3|8955.1|8953.4|194
1734684900000|2024-12-20 08:55:00|8957.7|8956.2|8962.1|8959.7|8962.5|8960.4|8957.5|8956|204
1734685200000|2024-12-20 09:00:00|8962.2|8959.8|8961.2|8959.7|8964.5|8962.5|8960.3|8958.8|235
1734685500000|2024-12-20 09:05:00|8961.4|8959.9|8961.9|8960.4|8963.1|8961.6|8959.7|8958.2|183
1734685800000|2024-12-20 09:10:00|8962|8960.5|8961.1|8959.6|8963.7|8962.2|8960.8|8959.3|213
1734686100000|2024-12-20 09:15:00|8960.7|8959.2|8958.2|8956.7|8960.8|8959.3|8957.6|8956.1|296
1734686400000|2024-12-20 09:20:00|8958|8956.5|8962.4|8960.9|8962.5|8961|8957.9|8956.4|204
1734686700000|2024-12-20 09:25:00|8962.5|8961|8963.2|8961.7|8964.6|8963.1|8961.6|8960.1|177
1734687000000|2024-12-20 09:30:00|8963.1|8961.6|8962.6|8961.1|8964.5|8963|8962.2|8960.7|193
1734687300000|2024-12-20 09:35:00|8962.8|8961.3|8962.2|8960.7|8964.6|8963.1|8961.4|8959.9|209
1734687600000|2024-12-20 09:40:00|8962.3|8960.8|8961.2|8959.7|8965.1|8963.6|8961.2|8959.7|199
1734687900000|2024-12-20 09:45:00|8961.1|8959.6|8962.8|8961.3|8964.1|8962.6|8961.1|8959.6|254
1734688200000|2024-12-20 09:50:00|8962.7|8961.2|8954.4|8952.9|8962.9|8961.4|8954.4|8952.9|220
1734688500000|2024-12-20 09:55:00|8954.3|8952.8|8953.8|8952.3|8954.3|8952.8|8951.2|8949.7|216
1734688800000|2024-12-20 10:00:00|8953.9|8952.4|8950.6|8948.2|8954.2|8952.7|8949.7|8947.6|157
1734689100000|2024-12-20 10:05:00|8950.5|8948.1|8946.2|8944.7|8950.5|8948.1|8944.8|8943.3|207
1734689400000|2024-12-20 10:10:00|8946.1|8944.6|8947.9|8946.4|8949.3|8947.8|8945.3|8943.8|177
1734689700000|2024-12-20 10:15:00|8948|8946.5|8947.9|8946.4|8948.4|8946.9|8946.2|8944.7|155
1734690000000|2024-12-20 10:20:00|8947.8|8946.3|8948.3|8946.8|8949.8|8948.3|8947.2|8945.7|150
1734690300000|2024-12-20 10:25:00|8948.2|8946.7|8948.3|8946.8|8948.4|8946.9|8945.8|8944.3|180
1734690600000|2024-12-20 10:30:00|8948.4|8946.9|8949.8|8948.3|8952.3|8950.8|8948.3|8946.8|199
1734690900000|2024-12-20 10:35:00|8949.9|8948.4|8948.4|8946.9|8950.4|8948.9|8947.7|8946.2|174
1734691200000|2024-12-20 10:40:00|8948.3|8946.8|8946.8|8945.3|8948.5|8947|8946.7|8945.2|163
1734691500000|2024-12-20 10:45:00|8946.9|8945.4|8949.4|8947.9|8949.4|8947.9|8945.6|8944.1|192
1734691800000|2024-12-20 10:50:00|8949.2|8947.7|8948.8|8947.3|8950.4|8948.9|8947.3|8945.8|181
1734692100000|2024-12-20 10:55:00|8948.7|8947.2|8947|8945.5|8948.8|8947.3|8944|8942.5|167
1734692400000|2024-12-20 11:00:00|8947.1|8945.6|8947.1|8945.6|8948.3|8946.8|8946.4|8944.9|127
1734692700000|2024-12-20 11:05:00|8947|8945.5|8950.1|8948.6|8950.6|8949.1|8946.9|8945.4|128
1734693000000|2024-12-20 11:10:00|8950|8948.5|8950|8948.5|8952.6|8951.1|8949.3|8947.8|203
1734693300000|2024-12-20 11:15:00|8949.9|8948.4|8951.6|8950.1|8952.6|8951.1|8949.8|8948.3|167
1734693600000|2024-12-20 11:20:00|8951.5|8950|8951.5|8950|8952.1|8950.6|8950.7|8949.2|150
1734693900000|2024-12-20 11:25:00|8951.6|8950.1|8948.4|8946.9|8951.6|8950.1|8948.3|8946.8|163
1734694200000|2024-12-20 11:30:00|8948.3|8946.8|8943|8941.5|8949|8947.5|8943|8941.5|143
1734694500000|2024-12-20 11:35:00|8943.1|8941.6|8940.4|8938.9|8943.6|8942.1|8940.4|8938.9|192
1734694800000|2024-12-20 11:40:00|8940.3|8938.8|8939.6|8938.1|8940.3|8938.8|8936.8|8935.3|183
1734695100000|2024-12-20 11:45:00|8939.5|8938|8939.9|8938.4|8940.6|8939.1|8937.6|8936.1|193
1734695400000|2024-12-20 11:50:00|8940|8938.5|8940.1|8938.6|8940.6|8939.1|8937.9|8936.4|156
1734695700000|2024-12-20 11:55:00|8940|8938.5|8943|8941.5|8943.4|8941.9|8938.9|8937.4|154
1734696000000|2024-12-20 12:00:00|8943.2|8941.7|8939|8937.5|8943.2|8941.7|8938.8|8937.3|141
1734696300000|2024-12-20 12:05:00|8938.8|8937.3|8938.7|8937.2|8941.4|8939.9|8938.7|8937.2|130
1734696600000|2024-12-20 12:10:00|8938.8|8937.3|8936.2|8934.7|8938.9|8937.4|8936.2|8934.7|168
1734696900000|2024-12-20 12:15:00|8936.1|8934.6|8935.7|8934.2|8937.1|8935.6|8934.4|8932.9|163
1734697200000|2024-12-20 12:20:00|8935.6|8934.1|8934.4|8932.9|8936.6|8935.1|8934|8932.5|165
1734697500000|2024-12-20 12:25:00|8934.3|8932.8|8934.2|8932.7|8936|8934.5|8933.5|8932|173
1734697800000|2024-12-20 12:30:00|8934.1|8932.6|8935.1|8933.6|8935.2|8933.7|8932.6|8931.1|165
1734698100000|2024-12-20 12:35:00|8935|8933.5|8941.1|8939.6|8941.2|8939.7|8934.9|8933.4|197
1734698400000|2024-12-20 12:40:00|8941|8939.5|8941.7|8940.2|8941.7|8940.2|8938.6|8937.1|164
1734698700000|2024-12-20 12:45:00|8941.8|8940.3|8941.9|8940.4|8943.5|8942|8941.4|8939.9|146
1734699000000|2024-12-20 12:50:00|8942|8940.5|8947.4|8945.9|8947.5|8946|8940.9|8939.4|185
1734699300000|2024-12-20 12:55:00|8947.5|8946|8948.2|8946.7|8949.2|8947.7|8946|8944.5|258
1734699600000|2024-12-20 13:00:00|8948.3|8946.8|8948.8|8947.3|8949.3|8947.8|8946.6|8945.1|197
1734699900000|2024-12-20 13:05:00|8948.7|8947.2|8948.5|8947|8949.8|8948.3|8947.1|8945.6|209
1734700200000|2024-12-20 13:10:00|8948.6|8947.1|8945.9|8944.4|8948.7|8947.2|8944.6|8943.1|208
1734700500000|2024-12-20 13:15:00|8945.8|8944.3|8946.3|8944.8|8948.2|8946.7|8944.9|8943.4|170
1734700800000|2024-12-20 13:20:00|8946.2|8944.7|8944.5|8943|8947.3|8945.8|8942.5|8941|274
1734701100000|2024-12-20 13:25:00|8944.3|8942.8|8952.6|8947.6|8952.8|8948.8|8943.8|8942.3|269
1734701400000|2024-12-20 13:30:00|8952.4|8947.4|8936.5|8935|8952.8|8947.8|8930.5|8928.5|889
1734701700000|2024-12-20 13:35:00|8936.6|8935.1|8941|8939.5|8941.9|8939.9|8931.2|8929|621
1734702000000|2024-12-20 13:40:00|8941.3|8939.8|8936.8|8935.3|8943.3|8941.5|8935.8|8934.3|559
1734702300000|2024-12-20 13:45:00|8937|8935.5|8940.3|8938.8|8941.7|8940.2|8935.5|8934|478
1734702600000|2024-12-20 13:50:00|8940.4|8938.9|8938.4|8936.9|8942.7|8941.2|8937.9|8936.4|419
1734702900000|2024-12-20 13:55:00|8938.5|8937|8940.4|8938.9|8941.9|8940.4|8937.4|8935.9|337
1734703200000|2024-12-20 14:00:00|8940.3|8938.8|8935.5|8934|8941.4|8939.9|8933.4|8931.5|550
1734703500000|2024-12-20 14:05:00|8935.7|8934.2|8939.6|8938.1|8940.8|8939.3|8933.8|8932.3|335
1734703800000|2024-12-20 14:10:00|8939.5|8938|8943.1|8940.7|8943.8|8941.7|8938.3|8936.6|338
1734704100000|2024-12-20 14:15:00|8943|8940.6|8943.9|8942.4|8945.6|8943.7|8940.5|8938.8|333
1734704400000|2024-12-20 14:20:00|8944|8942.5|8941.7|8940.2|8945.2|8943.7|8941.6|8940.1|304
1734704700000|2024-12-20 14:25:00|8941.6|8940.1|8944.6|8943.1|8944.6|8943.1|8940.3|8938.8|300
1734705000000|2024-12-20 14:30:00|8944.5|8943|8943|8941.5|8946.8|8945.3|8941.5|8940|391
1734705300000|2024-12-20 14:35:00|8943.1|8941.6|8944.7|8943.2|8945.2|8943.7|8940|8938.5|383
1734705600000|2024-12-20 14:40:00|8944.8|8943.3|8946.7|8945.2|8947|8945.5|8941.9|8940.4|401
1734705900000|2024-12-20 14:45:00|8946.9|8945.4|8948.2|8946.7|8950.5|8949|8946.8|8945.3|354
1734706200000|2024-12-20 14:50:00|8948.1|8946.6|8950.3|8948.8|8951.2|8949.7|8944.6|8943.1|356
1734706500000|2024-12-20 14:55:00|8950.5|8949|8947.8|8942.8|8951.7|8950.2|8944.9|8942.6|382
1734706800000|2024-12-20 15:00:00|8947.7|8942.7|8940.1|8938.6|8947.8|8946.2|8940.1|8938.6|515
1734707100000|2024-12-20 15:05:00|8940.2|8938.7|8937.4|8935.9|8941.3|8939.8|8936.1|8934.6|431
1734707400000|2024-12-20 15:10:00|8937.8|8936.3|8942.7|8941.2|8943.9|8942.2|8937.8|8936.3|376
1734707700000|2024-12-20 15:15:00|8942.8|8941.3|8942.9|8941.4|8943.5|8942|8940.8|8939.3|314
1734708000000|2024-12-20 15:20:00|8943|8941.5|8950.4|8948.9|8950.6|8949.1|8942.8|8941.3|293
1734708300000|2024-12-20 15:25:00|8950.5|8949|8951.9|8950.4|8953.3|8951.8|8950|8948.5|433
1734708600000|2024-12-20 15:30:00|8951.8|8950.3|8946.9|8945.4|8953.7|8952.2|8946.3|8944.8|488
1734708900000|2024-12-20 15:35:00|8946.8|8945.3|8948.4|8946.9|8949.9|8947.9|8941.8|8940.3|354
1734709200000|2024-12-20 15:40:00|8948.5|8947|8941.8|8940.3|8948.5|8947|8941.4|8939.9|353
1734709500000|2024-12-20 15:45:00|8942|8940.5|8939.1|8937.6|8943.2|8941.7|8937.8|8936.3|382
1734709800000|2024-12-20 15:50:00|8939.2|8937.7|8947.3|8945.8|8947.6|8946.1|8939.2|8937.7|375
1734710100000|2024-12-20 15:55:00|8946.8|8945.3|8946.5|8945|8947.1|8945.6|8944.2|8942.7|490
1734710400000|2024-12-20 16:00:00|8946.6|8945.1|8947.2|8945.7|8948.4|8946.9|8943.8|8942.3|512
1734710700000|2024-12-20 16:05:00|8947.1|8945.6|8948|8946.5|8949.6|8948.1|8945.7|8944.2|308
1734711000000|2024-12-20 16:10:00|8947.9|8946.4|8949.5|8948|8950|8948.5|8946.2|8944.7|261
1734711300000|2024-12-20 16:15:00|8949.6|8948.1|8943|8941.5|8950.3|8948.8|8942.4|8940.9|288
1734711600000|2024-12-20 16:20:00|8942.9|8941.4|8939.2|8937.7|8943.1|8941.6|8937.7|8936.2|411
1734711900000|2024-12-20 16:25:00|8939.3|8937.8|8941.2|8939.7|8941.3|8939.8|8937|8935.5|348
1734712200000|2024-12-20 16:30:00|8941.1|8939.6|8938.3|8936.8|8942.3|8940.8|8937.4|8935.9|355
1734712500000|2024-12-20 16:35:00|8938|8936.5|8931.3|8929.8|8938.1|8936.6|8931.1|8929.6|382
1734712800000|2024-12-20 16:40:00|8931.2|8929.7|8932.5|8931|8932.7|8931.2|8927.8|8926.3|363
1734713100000|2024-12-20 16:45:00|8932.4|8930.9|8930.9|8929.4|8934.5|8933|8930.6|8929.1|289
1734713400000|2024-12-20 16:50:00|8930.8|8929.3|8929.4|8927.9|8931|8929.5|8927.2|8925.7|304
1734713700000|2024-12-20 16:55:00|8929.3|8927.8|8928.9|8927.4|8931.8|8930.3|8928.2|8926.7|343
1734714000000|2024-12-20 17:00:00|8928.8|8927.3|8925.6|8924.1|8929.7|8928.2|8925|8923.5|350
1734714300000|2024-12-20 17:05:00|8925.5|8924|8924.2|8922.7|8926|8924.1|8922.7|8921.2|367
1734714600000|2024-12-20 17:10:00|8924.1|8922.6|8923.2|8921.7|8924.9|8923.4|8922.3|8920.8|263
1734714900000|2024-12-20 17:15:00|8923.3|8921.8|8921.4|8919.9|8924.3|8922.8|8918.7|8917.2|286
1734715200000|2024-12-20 17:20:00|8921.3|8919.8|8918.2|8916.7|8923.1|8921.6|8917.7|8916.2|304
1734715500000|2024-12-20 17:25:00|8918.3|8916.8|8920.7|8919.2|8921.8|8920.3|8916.9|8915.4|271
1734715800000|2024-12-20 17:30:00|8920.8|8919.3|8924.1|8922.6|8925.1|8923.6|8920.8|8919.3|245
1734716100000|2024-12-20 17:35:00|8924.9|8923.4|8925.7|8924.2|8926.9|8924.5|8924|8922.5|250
1734716400000|2024-12-20 17:40:00|8925.6|8924.1|8922.9|8920.5|8927|8925.5|8922.8|8920.4|260
1734716700000|2024-12-20 17:45:00|8923|8920.6|8924.1|8922.6|8926.2|8924.6|8921.9|8920.1|240
1734717000000|2024-12-20 17:50:00|8924.5|8923|8921.1|8919.6|8924.8|8923.3|8920|8918.5|297
1734717300000|2024-12-20 17:55:00|8921|8919.5|8923.5|8922|8923.6|8922.1|8920.7|8919.2|263
1734717600000|2024-12-20 18:00:00|8923.6|8922.1|8925|8923.5|8926|8924.5|8923.6|8922.1|242
1734717900000|2024-12-20 18:05:00|8924.9|8923.4|8925.8|8924.3|8927.2|8925.7|8924.8|8923.3|167
1734718200000|2024-12-20 18:10:00|8925.7|8924.2|8925.6|8924.1|8926.7|8925.2|8924.6|8923.1|150
1734718500000|2024-12-20 18:15:00|8925.5|8924|8928.5|8927|8928.7|8927.2|8925.5|8924|141
1734718800000|2024-12-20 18:20:00|8928.6|8927.1|8928.6|8927.1|8930.2|8928.7|8928.2|8926.7|138
1734719100000|2024-12-20 18:25:00|8928.5|8927|8931.9|8930.4|8932|8930.5|8928.5|8927|148
1734719400000|2024-12-20 18:30:00|8931.8|8930.3|8930.1|8928.6|8932.7|8931.2|8930.1|8928.6|151
1734719700000|2024-12-20 18:35:00|8930|8928.5|8924.4|8922.9|8930|8928.5|8923.8|8922.3|160
1734720000000|2024-12-20 18:40:00|8924.5|8923|8919.3|8917.8|8924.6|8923.1|8919.3|8917.8|203
1734720300000|2024-12-20 18:45:00|8919.4|8917.9|8918.6|8917.1|8921.7|8920.2|8918.4|8916.9|163
1734720600000|2024-12-20 18:50:00|8918.7|8917.2|8920.1|8918.6|8920.2|8918.7|8917.5|8916|144
1734720900000|2024-12-20 18:55:00|8920.2|8918.7|8920.7|8919.2|8921.2|8919.7|8919.7|8918.2|149
1734721200000|2024-12-20 19:00:00|8920.9|8919.4|8920|8918.5|8921.4|8919.9|8919.4|8917.9|140
1734721500000|2024-12-20 19:05:00|8919.8|8918.3|8921.2|8919.7|8923.1|8921.6|8919.8|8918.3|159
1734721800000|2024-12-20 19:10:00|8921.1|8919.6|8919.6|8918.1|8921.1|8919.6|8918.6|8917.1|178
1734722100000|2024-12-20 19:15:00|8919.5|8918|8919.1|8917.6|8920.2|8918.7|8919.1|8917.6|137
1734722400000|2024-12-20 19:20:00|8918.7|8917.2|8919|8917.5|8919.8|8918.3|8917.8|8916.3|107
1734722700000|2024-12-20 19:25:00|8919.1|8917.6|8919.1|8917.6|8919.7|8918.2|8917.7|8916.2|112
1734723000000|2024-12-20 19:30:00|8919.2|8917.7|8918.7|8917.2|8920.3|8918.8|8917.8|8916.3|169
1734723300000|2024-12-20 19:35:00|8918.6|8917.1|8917.9|8916.4|8918.6|8917.1|8917.4|8915.9|107
1734723600000|2024-12-20 19:40:00|8918.1|8916.6|8918|8916.5|8918.1|8916.6|8916.8|8915.3|113
1734723900000|2024-12-20 19:45:00|8918.3|8916.8|8916|8914.5|8920.1|8918.6|8915.9|8914.4|119
1734724200000|2024-12-20 19:50:00|8916.1|8914.6|8916.6|8915.1|8917.9|8916.4|8914.4|8912.9|169
1734724500000|2024-12-20 19:55:00|8916.7|8915.2|8918.2|8916.7|8919.5|8918|8915.3|8913.8|199
1734724800000|2024-12-20 20:00:00|8918.1|8916.6|8920.3|8918.8|8920.7|8919.2|8918|8916.5|191
1734725100000|2024-12-20 20:05:00|8920.7|8919.2|8920.2|8918.7|8922.6|8920.7|8920|8918.5|156
1734725400000|2024-12-20 20:10:00|8920.3|8918.8|8917.5|8916|8920.3|8918.8|8917|8915.5|146
1734725700000|2024-12-20 20:15:00|8917.6|8916.1|8917.4|8915.9|8918.9|8917.4|8917.2|8915.7|164
1734726000000|2024-12-20 20:20:00|8917.3|8915.8|8918.5|8916.1|8918.7|8916.8|8917.1|8915.5|228
1734726300000|2024-12-20 20:25:00|8918|8916.5|8918.3|8916.8|8918.7|8917.2|8917.6|8916|194
1734726600000|2024-12-20 20:30:00|8918.6|8917.1|8919.6|8918.1|8919.9|8918.4|8917.8|8916.3|136
1734726900000|2024-12-20 20:35:00|8919.5|8918|8921.3|8919.8|8921.7|8920.2|8919|8917.5|155
1734727200000|2024-12-20 20:40:00|8921.5|8920|8922.2|8920.7|8923.5|8922|8920.9|8919.4|117
1734727500000|2024-12-20 20:45:00|8922.1|8920.6|8923.5|8922|8923.6|8922.1|8922|8920.5|84
1734727800000|2024-12-20 20:50:00|8923.3|8921.8|8925.9|8924.4|8926|8924.5|8922.9|8921.4|99
1734728100000|2024-12-20 20:55:00|8926|8924.5|8930.7|8929.2|8931.1|8929.6|8925.2|8923.6|229
1734728400000|2024-12-20 21:00:00|8930.9|8929.4|8929.5|8927.1|8933.1|8931.2|8928.2|8926.7|271
1734728700000|2024-12-20 21:05:00|8929.6|8927.2|8930.2|8927.8|8930.2|8927.8|8928.2|8926.5|136
1734729000000|2024-12-20 21:10:00|8930.1|8927.7|8929.9|8927.5|8930.7|8928.7|8929.4|8927.1|100
1734729300000|2024-12-20 21:15:00|8929.8|8927.4|8928.2|8925.8|8930.3|8927.9|8928.2|8925.8|95
1734729600000|2024-12-20 21:20:00|8928.6|8926.2|8930.9|8928.5|8931.1|8928.7|8928.6|8926.2|103
1734729900000|2024-12-20 21:25:00|8930.8|8928.4|8931.4|8929|8931.7|8929.3|8930.4|8928|160
1734730200000|2024-12-20 21:30:00|8931.3|8928.9|8932.6|8930.2|8932.7|8930.3|8931.3|8928.9|113
1734730500000|2024-12-20 21:35:00|8932.8|8930.4|8933.2|8930.8|8935.1|8932.7|8932.8|8930.4|100
1734730800000|2024-12-20 21:40:00|8933.3|8930.9|8933|8930.6|8934.3|8931.9|8933|8930.6|204
1734731100000|2024-12-20 21:45:00|8932.9|8930.5|8933|8930.6|8933.8|8931.4|8932.4|8930|170
1734731400000|2024-12-20 21:50:00|8932.9|8930.5|8933|8930.6|8934|8931.6|8932.5|8930.1|165
1734731700000|2024-12-20 21:55:00|8933.7|8929.8|8933.5|8927|8936|8930.2|8932.8|8926.4|499
1734901200000|2024-12-22 21:00:00|8933.1|8927.1|8933.1|8927.1|8933.1|8927.1|8933.1|8927.1|1
1734904500000|2024-12-22 21:55:00|8933.9|8926.4|8933.9|8926.4|8933.9|8926.4|8933.9|8926.4|1
1734904800000|2024-12-22 22:00:00|8933.4|8926.9|8933.4|8926.9|8933.4|8926.9|8933.4|8926.9|1
1734906300000|2024-12-22 22:25:00|8923.4|8916.9|8923.4|8916.9|8923.6|8917.1|8923.4|8916.9|4
1734906600000|2024-12-22 22:30:00|8925.2|8918.7|8923.9|8917.4|8926.3|8919.8|8921.4|8914.9|99
1734906900000|2024-12-22 22:35:00|8923.7|8917.2|8926.7|8920.2|8927.9|8921.4|8922.5|8916|100
1734907200000|2024-12-22 22:40:00|8926.8|8920.3|8926.9|8920.4|8928.2|8921.7|8921.9|8915.4|130
1734907500000|2024-12-22 22:45:00|8926.7|8920.2|8927.3|8920.8|8927.8|8921.3|8926.1|8919.6|76
1734907800000|2024-12-22 22:50:00|8926.9|8920.4|8926.2|8919.7|8927.8|8921.3|8925.8|8919.3|68
1734908100000|2024-12-22 22:55:00|8926.3|8919.8|8926.5|8920|8928.3|8921.8|8923.3|8916.8|180
1734908400000|2024-12-22 23:00:00|8926|8919.5|8925.6|8919.1|8929.4|8922.9|8923.1|8916.6|123
1734908700000|2024-12-22 23:05:00|8924.8|8919.8|8926|8923|8927.9|8924.9|8924|8919|290
1734909000000|2024-12-22 23:10:00|8926.2|8922.9|8928.6|8926.2|8929.2|8926.6|8925.7|8922.3|198
1734909300000|2024-12-22 23:15:00|8928.8|8926.4|8930.2|8927.8|8930.8|8928.4|8928.6|8926.2|82
1734909600000|2024-12-22 23:20:00|8930.1|8927.7|8930.9|8928.5|8931.7|8929.3|8930.1|8927.7|53
1734909900000|2024-12-22 23:25:00|8930.8|8928.4|8931|8928.6|8931.8|8929.4|8930.6|8928.2|75
1734910200000|2024-12-22 23:30:00|8931.1|8928.7|8932.6|8930.2|8933|8930.6|8931.1|8928.7|100
1734910500000|2024-12-22 23:35:00|8932.7|8930.3|8933.1|8930.7|8933.6|8931.2|8932.5|8930.1|67
1734910800000|2024-12-22 23:40:00|8933|8930.6|8932.7|8930.3|8933.5|8931.9|8932.6|8930.2|72
1734911100000|2024-12-22 23:45:00|8932.6|8930.2|8932.2|8929.8|8932.8|8930.9|8931.8|8929.6|67
1734911400000|2024-12-22 23:50:00|8932.1|8929.7|8931.8|8929.4|8932.8|8931.1|8931.8|8929.4|52
1734911700000|2024-12-22 23:55:00|8931.7|8929.3|8931.4|8929.9|8932.2|8930.7|8931.4|8929.1|62
1734912000000|2024-12-23 00:00:00|8931.7|8930.2|8929.6|8928.1|8931.7|8930.2|8929.3|8926.9|111
1734912300000|2024-12-23 00:05:00|8929.4|8927.9|8929.7|8928.2|8930.8|8929.3|8929.1|8927.3|80
1734912600000|2024-12-23 00:10:00|8929.8|8928.3|8931.2|8929.7|8931.2|8929.7|8929.8|8928.2|48
1734912900000|2024-12-23 00:15:00|8931.3|8929.8|8930.7|8929.2|8931.7|8930|8930.1|8928.5|57
1734913200000|2024-12-23 00:20:00|8930.8|8929.3|8931.2|8929.7|8931.6|8930.1|8930.4|8928.9|46
1734913500000|2024-12-23 00:25:00|8931.3|8929.8|8930.8|8928.4|8931.6|8929.8|8930.5|8928.1|48
1734913800000|2024-12-23 00:30:00|8931|8928.6|8932.9|8930.5|8933.2|8931.2|8931|8928.6|68
1734914100000|2024-12-23 00:35:00|8933|8930.6|8932.9|8930.5|8933.1|8931.1|8932.2|8929.8|76
1734914400000|2024-12-23 00:40:00|8932.8|8930.4|8932.6|8931.1|8933.5|8931.8|8932.4|8930|62
1734914700000|2024-12-23 00:45:00|8932.7|8931.2|8932.5|8930.1|8933|8931.2|8932.2|8929.9|43
1734915000000|2024-12-23 00:50:00|8932.6|8930.2|8933.4|8931|8933.5|8931.9|8931.4|8929.1|113
1734915300000|2024-12-23 00:55:00|8933.1|8930.7|8932.9|8931.4|8933.3|8931.8|8932.3|8930.7|77
1734915600000|2024-12-23 01:00:00|8932.8|8931.3|8934.9|8933.4|8935.4|8933.9|8932.4|8930.2|108
1734915900000|2024-12-23 01:05:00|8934.8|8933.3|8936.1|8934.6|8936.1|8934.6|8934.8|8933.3|61
1734916200000|2024-12-23 01:10:00|8936.2|8934.7|8935.6|8934.1|8936.6|8935.1|8935.1|8933.6|82
1734916500000|2024-12-23 01:15:00|8935.5|8934|8935.1|8933.6|8937.1|8935.1|8934.7|8933|106
1734916800000|2024-12-23 01:20:00|8935.2|8933.7|8935.3|8933.8|8935.5|8934|8934.5|8933|69
1734917100000|2024-12-23 01:25:00|8935.5|8934|8935.5|8934|8936.9|8935.4|8935.2|8933.1|68
1734917400000|2024-12-23 01:30:00|8935.4|8933.9|8934.1|8932.6|8935.7|8933.9|8933.5|8931.5|106
1734917700000|2024-12-23 01:35:00|8934|8932.5|8934.8|8932.4|8935.4|8933.7|8933.5|8931.5|95
1734918000000|2024-12-23 01:40:00|8934.9|8932.5|8934.3|8932.8|8935|8933.2|8933.9|8931.7|106
1734918300000|2024-12-23 01:45:00|8934.2|8932.7|8930.3|8928.8|8934.2|8932.7|8930|8928.5|132
1734918600000|2024-12-23 01:50:00|8930.8|8928.4|8931.6|8930.1|8932|8930.5|8929.8|8927.7|87
1734918900000|2024-12-23 01:55:00|8931.7|8930.2|8932|8930.5|8932.1|8930.6|8930.6|8929.1|93
1734919200000|2024-12-23 02:00:00|8931.8|8930.3|8930.8|8929.3|8932.4|8930.9|8930.5|8929|64
1734919500000|2024-12-23 02:05:00|8930.9|8929.4|8928.9|8927.4|8931.7|8930.2|8928.4|8926.9|104
1734919800000|2024-12-23 02:10:00|8929|8927.5|8928.9|8927.4|8929.6|8928.1|8928.7|8927.2|77
1734920100000|2024-12-23 02:15:00|8929|8927.5|8930.2|8928.7|8930.2|8928.7|8928.6|8927|93
1734920400000|2024-12-23 02:20:00|8930.3|8928.8|8931.4|8929.9|8932.3|8930.8|8930.3|8928.8|73
1734920700000|2024-12-23 02:25:00|8931.2|8929.7|8930.2|8928.7|8931.5|8930|8929.7|8928.2|102
1734921000000|2024-12-23 02:30:00|8930.3|8928.8|8929.4|8927.9|8930.5|8929|8929|8927.5|104
1734921300000|2024-12-23 02:35:00|8929.5|8928|8931.2|8929.7|8931.6|8930.1|8929.5|8928|54
1734921600000|2024-12-23 02:40:00|8931.3|8929.8|8931.8|8930.3|8932.2|8930.7|8930.6|8929.1|78
1734921900000|2024-12-23 02:45:00|8931.9|8930.4|8932.1|8930.6|8932.5|8931|8931.2|8929.7|79
1734922200000|2024-12-23 02:50:00|8931.8|8929.7|8931.1|8928.7|8931.8|8929.9|8930.5|8928.5|95
1734922500000|2024-12-23 02:55:00|8930.7|8929.2|8932.3|8929.9|8932.4|8930|8930.5|8928.7|160
1734922800000|2024-12-23 03:00:00|8932.4|8930|8931.8|8929.4|8932.6|8930.2|8931.4|8929|82
1734923100000|2024-12-23 03:05:00|8931.9|8929.5|8931.8|8929.4|8932|8929.6|8931.2|8928.8|50
1734923400000|2024-12-23 03:10:00|8931.7|8929.3|8931.3|8929.8|8931.8|8929.8|8930.7|8928.6|50
1734923700000|2024-12-23 03:15:00|8931.2|8929.7|8932.9|8930.5|8932.9|8931.3|8931.2|8929.6|43
1734924000000|2024-12-23 03:20:00|8932.8|8930.4|8931.6|8930.1|8932.8|8930.8|8931.5|8929.4|51
1734924300000|2024-12-23 03:25:00|8931.7|8930.2|8932.5|8931|8932.9|8931.1|8931.6|8929.8|53
1734924600000|2024-12-23 03:30:00|8932.6|8931.1|8931.7|8930.2|8933.1|8931.3|8931.3|8929.8|51
1734924900000|2024-12-23 03:35:00|8931.6|8930.1|8930.7|8929.2|8931.7|8930.2|8930.7|8929.2|26
1734925200000|2024-12-23 03:40:00|8930.9|8929.4|8931.6|8930.1|8932.1|8930.6|8930.8|8929.2|54
1734925500000|2024-12-23 03:45:00|8931.7|8930.2|8932.2|8929.8|8933.2|8931|8931.4|8929.4|48
1734925800000|2024-12-23 03:50:00|8932|8929.6|8931.6|8930.1|8932.7|8930.8|8930.9|8928.8|53
1734926100000|2024-12-23 03:55:00|8931.7|8930.2|8932.7|8930.3|8932.9|8931.1|8931.6|8929.8|59
1734926400000|2024-12-23 04:00:00|8932.3|8930.8|8933.2|8931.7|8933.5|8931.8|8932.3|8930|51
1734926700000|2024-12-23 04:05:00|8933.1|8931.6|8933.9|8932.4|8934|8932.5|8933|8931.5|49
1734927000000|2024-12-23 04:10:00|8933.8|8932.3|8932.3|8930.8|8934.1|8932.3|8932.2|8930.7|48
1734927300000|2024-12-23 04:15:00|8932.2|8930.7|8932.5|8931|8933.1|8931.6|8932.2|8930.7|58
1734927600000|2024-12-23 04:20:00|8932.4|8930.9|8931.9|8930.4|8932.7|8931.2|8931.6|8930.1|54
1734927900000|2024-12-23 04:25:00|8931.8|8930.3|8932.2|8930.7|8932.5|8931|8931.8|8930.3|106
1734928200000|2024-12-23 04:30:00|8932.3|8930.8|8932.5|8931|8932.8|8931.3|8932.2|8930.2|84
1734928500000|2024-12-23 04:35:00|8932.6|8931.1|8931.8|8930.3|8933.2|8931.6|8931.8|8930.3|34
1734928800000|2024-12-23 04:40:00|8931.7|8930.2|8932.6|8931.1|8933.1|8931.6|8931.7|8930.2|63
1734929100000|2024-12-23 04:45:00|8932.5|8931|8932.8|8931.3|8933.4|8931.9|8932.4|8930.9|68
1734929400000|2024-12-23 04:50:00|8932.7|8931.2|8931.7|8930.2|8932.9|8931.3|8931.3|8929.7|58
1734929700000|2024-12-23 04:55:00|8931.6|8930.1|8933.1|8930.7|8933.2|8931.3|8931.5|8929.8|71
1734930000000|2024-12-23 05:00:00|8933.4|8931|8933.5|8932|8934.2|8932.6|8932.9|8931|68
1734930300000|2024-12-23 05:05:00|8933.4|8931.9|8933.8|8932.3|8934.2|8932.3|8932.7|8931|58
1734930600000|2024-12-23 05:10:00|8933.9|8932.4|8935.5|8933.1|8935.8|8933.9|8933.8|8932.3|71
1734930900000|2024-12-23 05:15:00|8935.3|8932.9|8934.8|8932.4|8935.8|8933.4|8934.5|8932.3|58
1734931200000|2024-12-23 05:20:00|8934.9|8932.5|8935.3|8933.8|8935.8|8934.1|8934.6|8932.4|87
1734931500000|2024-12-23 05:25:00|8935.4|8933.9|8935.3|8933.8|8935.9|8934.3|8935|8933.2|52
1734931800000|2024-12-23 05:30:00|8935.4|8933.9|8935.4|8933.9|8935.7|8933.9|8934.9|8932.9|85
1734932100000|2024-12-23 05:35:00|8935.3|8933.8|8936|8934.5|8936.4|8934.5|8935.3|8933.5|71
1734932400000|2024-12-23 05:40:00|8935.9|8934.4|8935.9|8934.4|8936.5|8934.9|8935.9|8933.9|109
1734932700000|2024-12-23 05:45:00|8936|8934.5|8935.7|8934.2|8936.6|8934.8|8935.3|8933.3|46
1734933000000|2024-12-23 05:50:00|8935.9|8933.5|8935.7|8934.2|8936|8934.2|8934.4|8932.9|50
1734933300000|2024-12-23 05:55:00|8935.8|8934.3|8937.8|8936.3|8938.2|8936.7|8935.7|8934.2|82
1734933600000|2024-12-23 06:00:00|8937.9|8936.4|8937.2|8935.7|8937.9|8936.4|8935.6|8934.1|80
1734933900000|2024-12-23 06:05:00|8937.3|8935.8|8938.3|8936.8|8938.3|8936.8|8937.2|8935.7|43
1734934200000|2024-12-23 06:10:00|8938.4|8936.9|8936.6|8934.2|8938.8|8937.3|8936.4|8934.1|61
1734934500000|2024-12-23 06:15:00|8936.5|8934.1|8936|8934.5|8937|8934.6|8935.2|8932.8|65
1734934800000|2024-12-23 06:20:00|8935.9|8934.4|8936.4|8934.9|8936.7|8934.9|8935.8|8934|62
1734935100000|2024-12-23 06:25:00|8936.5|8935|8938|8935.6|8938.9|8937.4|8936.5|8935|77
1734935400000|2024-12-23 06:30:00|8938.1|8935.7|8938.7|8936.3|8939|8936.6|8937.4|8935.4|63
1734935700000|2024-12-23 06:35:00|8938.6|8936.2|8938.7|8936.3|8939.6|8937.8|8938.2|8935.8|87
1734936000000|2024-12-23 06:40:00|8938.6|8936.2|8937.7|8935.3|8938.8|8936.4|8937.5|8935.1|69
1734936300000|2024-12-23 06:45:00|8937.9|8935.5|8936.7|8935.2|8938|8935.7|8935.9|8933.5|82
1734936600000|2024-12-23 06:50:00|8936.8|8935.3|8936.3|8934.8|8936.8|8935.3|8935.4|8933.6|54
1734936900000|2024-12-23 06:55:00|8936.2|8934.7|8936.4|8934|8936.7|8935.1|8936.1|8934|48
1734937200000|2024-12-23 07:00:00|8936.5|8934.1|8936.2|8934.7|8937.7|8936.2|8935.6|8933.9|98
1734937500000|2024-12-23 07:05:00|8936.3|8934.8|8936.4|8934.9|8937|8935.3|8935.6|8934.1|66
1734937800000|2024-12-23 07:10:00|8936.2|8934.7|8936.2|8934.7|8936.3|8934.8|8935.6|8934.1|84
1734938100000|2024-12-23 07:15:00|8936.3|8934.8|8936.3|8934.8|8937.6|8936.1|8936.3|8934.3|71
1734938400000|2024-12-23 07:20:00|8936.2|8934.7|8936|8934.5|8936.3|8934.8|8935|8933.5|81
1734938700000|2024-12-23 07:25:00|8936.1|8934.6|8938.3|8936.8|8938.8|8937.3|8936|8934.5|102
1734939000000|2024-12-23 07:30:00|8938.4|8936.9|8939.4|8937.9|8939.6|8937.9|8937.7|8936.2|112
1734939300000|2024-12-23 07:35:00|8939.5|8938|8939.7|8938.2|8941.2|8939.5|8938.6|8936.7|78
1734939600000|2024-12-23 07:40:00|8939.9|8938.4|8944.4|8942|8944.6|8942.9|8939.9|8937.9|155
1734939900000|2024-12-23 07:45:00|8944.5|8942.1|8945.9|8944.4|8946.1|8944.6|8943.6|8942|165
1734940200000|2024-12-23 07:50:00|8946|8944.5|8948.8|8946.4|8949.4|8947.4|8946|8943.8|165
1734940500000|2024-12-23 07:55:00|8949|8946.6|8950.3|8947.9|8950.7|8948.3|8948.4|8946.4|152
1734940800000|2024-12-23 08:00:00|8950.2|8947.8|8946.6|8945.1|8950.2|8947.8|8946.1|8944.6|216
1734941100000|2024-12-23 08:05:00|8946.5|8945|8947.1|8944.7|8947.5|8945.7|8945.9|8944.4|136
1734941400000|2024-12-23 08:10:00|8947|8944.6|8947.7|8946.2|8949.9|8947.5|8946.8|8944.4|146
1734941700000|2024-12-23 08:15:00|8947.8|8946.3|8945.7|8944.2|8947.8|8946.3|8945.6|8943.5|123
1734942000000|2024-12-23 08:20:00|8945.8|8944.3|8948.9|8946.5|8948.9|8946.7|8945.5|8944|111
1734942300000|2024-12-23 08:25:00|8948.8|8946.4|8949.4|8947.9|8950|8948.1|8947.5|8945.6|192
1734942600000|2024-12-23 08:30:00|8949.5|8948|8946.4|8944.9|8950|8948.5|8945.9|8944.1|170
1734942900000|2024-12-23 08:35:00|8946.3|8944.8|8947.7|8946.2|8948|8946.4|8946|8943.8|124
1734943200000|2024-12-23 08:40:00|8947.9|8946.4|8948|8946.5|8949.2|8947.7|8947.5|8945.2|160
1734943500000|2024-12-23 08:45:00|8947.9|8946.4|8948.8|8947.3|8949.2|8947.3|8946.7|8945.2|137
1734943800000|2024-12-23 08:50:00|8948.7|8947.2|8951.6|8949.2|8951.6|8949.4|8948.3|8946.8|117
1734944100000|2024-12-23 08:55:00|8951.5|8949.1|8949|8947.5|8951.6|8949.8|8948.2|8946.7|144
1734944400000|2024-12-23 09:00:00|8949.3|8947.8|8950.2|8948.7|8950.6|8948.9|8947.8|8946.3|174
1734944700000|2024-12-23 09:05:00|8950.3|8948.8|8953|8951.5|8953.9|8952.4|8950|8948.5|126
1734945000000|2024-12-23 09:10:00|8952.9|8951.4|8949.8|8948.3|8953|8951.5|8949.8|8948.3|118
1734945300000|2024-12-23 09:15:00|8949.7|8948.2|8950.7|8949.2|8950.8|8949.3|8948.4|8946.9|126
1734945600000|2024-12-23 09:20:00|8950.8|8949.3|8951.6|8950.1|8951.6|8950.1|8948.7|8947.1|106
1734945900000|2024-12-23 09:25:00|8952.2|8949.8|8949.8|8947.4|8952.2|8949.8|8948.9|8947.1|115
1734946200000|2024-12-23 09:30:00|8949.4|8947|8949.8|8947.4|8950.3|8948.4|8948.8|8946.4|93
1734946500000|2024-12-23 09:35:00|8949.9|8947.5|8950.5|8949|8950.9|8949.2|8949.5|8947.1|106
1734946800000|2024-12-23 09:40:00|8950.4|8948.9|8951.4|8949.9|8951.4|8949.9|8949.9|8948.1|101
1734947100000|2024-12-23 09:45:00|8951.3|8949.8|8951.8|8950.3|8952.7|8951.2|8951.2|8949.7|88
1734947400000|2024-12-23 09:50:00|8951.7|8950.2|8955.1|8953.6|8955.8|8954.3|8951.7|8950.2|111
1734947700000|2024-12-23 09:55:00|8955.2|8953.7|8955.8|8954.3|8956.2|8954.4|8954.5|8953|99
1734948000000|2024-12-23 10:00:00|8955.9|8954.4|8955.9|8954.4|8957.5|8956|8954.9|8953.4|127
1734948300000|2024-12-23 10:05:00|8956|8954.5|8955.9|8954.4|8958|8956.5|8955.5|8954|100
1734948600000|2024-12-23 10:10:00|8956|8954.5|8954.3|8952.8|8957.4|8955.9|8954|8952.5|72
1734948900000|2024-12-23 10:15:00|8954.4|8952.9|8954.3|8952.8|8954.5|8953|8952.8|8951.3|78
1734949200000|2024-12-23 10:20:00|8954.4|8952.9|8951.7|8950.2|8954.5|8953|8951.3|8949.8|79
1734949500000|2024-12-23 10:25:00|8951.8|8950.3|8951.9|8950.4|8952.9|8951.4|8951.2|8949.7|85
1734949800000|2024-12-23 10:30:00|8951.8|8950.3|8951.5|8950|8952.9|8951.4|8951.3|8949.8|119
1734950100000|2024-12-23 10:35:00|8951.8|8950.3|8953.5|8952|8954.6|8952.6|8951.6|8950.1|95
1734950400000|2024-12-23 10:40:00|8953.4|8951.9|8955.4|8953.9|8956.2|8954.3|8952.3|8950.4|129
1734950700000|2024-12-23 10:45:00|8955.6|8954.1|8957.2|8955.7|8957.7|8955.7|8955.6|8954.1|98
1734951000000|2024-12-23 10:50:00|8956.6|8955.1|8956.5|8955|8957.1|8955.3|8955.6|8953.2|116
1734951300000|2024-12-23 10:55:00|8956.4|8954.9|8960.4|8958.9|8960.7|8958.9|8956|8954.5|213
1734951600000|2024-12-23 11:00:00|8960.3|8958.8|8961.3|8959.8|8961.9|8960.4|8959.7|8957.5|130
1734951900000|2024-12-23 11:05:00|8961.2|8959.7|8959.8|8958.3|8961.4|8959.9|8959.5|8957.1|82
1734952200000|2024-12-23 11:10:00|8959.7|8958.2|8958.7|8957.2|8960.3|8958.2|8957.7|8955.3|87
1734952500000|2024-12-23 11:15:00|8958.6|8957.1|8958|8956.5|8959.7|8957.9|8957.3|8955.4|103
1734952800000|2024-12-23 11:20:00|8958.1|8956.6|8960.6|8959.1|8961.2|8959.7|8957.9|8956|87
1734953100000|2024-12-23 11:25:00|8960.3|8958.8|8961.7|8960.2|8962.2|8960.4|8960|8957.6|125
1734953400000|2024-12-23 11:30:00|8961.9|8960.4|8966.7|8964.3|8967.1|8964.8|8961.9|8960.4|142
1734953700000|2024-12-23 11:35:00|8966.9|8964.5|8970.7|8968.3|8971.1|8969.3|8966.3|8964.3|128
1734954000000|2024-12-23 11:40:00|8971.3|8968.9|8973.8|8971.4|8973.9|8971.6|8970.8|8968.6|138
1734954300000|2024-12-23 11:45:00|8973.9|8971.5|8974.8|8972.4|8977.4|8975.4|8973.3|8971|112
1734954600000|2024-12-23 11:50:00|8974.9|8972.5|8968.3|8966.8|8974.9|8973.2|8968|8966|98
1734954900000|2024-12-23 11:55:00|8968|8966.5|8967.7|8966.2|8968.2|8966.7|8965.7|8964.2|134
1734955200000|2024-12-23 12:00:00|8967.8|8966.3|8970|8967.6|8970|8967.6|8966.9|8965.1|130
1734955500000|2024-12-23 12:05:00|8970.2|8967.8|8970|8967.6|8970.6|8969.1|8968|8965.6|112
1734955800000|2024-12-23 12:10:00|8969.9|8967.5|8970.2|8967.8|8970.6|8968.8|8968.7|8966.3|103
1734956100000|2024-12-23 12:15:00|8970.3|8967.9|8971.8|8970.3|8971.8|8970.3|8969.4|8967.2|116
1734956400000|2024-12-23 12:20:00|8971.7|8970.2|8971.1|8968.7|8972.1|8970.3|8970|8967.6|125
1734956700000|2024-12-23 12:25:00|8970.9|8969.4|8973.6|8971.2|8974.1|8971.8|8970.4|8968|147
1734957000000|2024-12-23 12:30:00|8973.7|8971.3|8979.5|8977.1|8979.5|8977.1|8973.5|8971.1|141
1734957300000|2024-12-23 12:35:00|8979.4|8977|8979.3|8976.9|8979.9|8977.5|8977.2|8974.8|140
1734957600000|2024-12-23 12:40:00|8979.2|8976.8|8979.7|8978.2|8980.7|8979|8978.6|8976.6|145
1734957900000|2024-12-23 12:45:00|8979.6|8978.1|8979.2|8976.8|8980.4|8978.6|8978.6|8976.6|103
1734958200000|2024-12-23 12:50:00|8979.3|8976.9|8981.1|8978.7|8981.4|8979.5|8977.4|8975.6|137
1734958500000|2024-12-23 12:55:00|8981|8978.6|8982.2|8980.7|8985.7|8983.6|8980.7|8978.6|243
1734958800000|2024-12-23 13:00:00|8982.3|8980.8|8981.2|8978.8|8984.3|8982.4|8980.7|8978.3|255
1734959100000|2024-12-23 13:05:00|8981.1|8978.7|8983.9|8981.5|8985.1|8982.7|8980|8977.6|162
1734959400000|2024-12-23 13:10:00|8983.3|8980.9|8984.8|8982.4|8985|8982.6|8982.4|8980|137
1734959700000|2024-12-23 13:15:00|8984.9|8982.5|8982.8|8980.4|8985.8|8983.4|8982.7|8980.3|105
1734960000000|2024-12-23 13:20:00|8982.7|8980.3|8981.3|8978.9|8984.4|8982|8980.9|8978.5|151
1734960300000|2024-12-23 13:25:00|8981.2|8978.8|8981|8977.8|8981.6|8979.2|8979.5|8977.1|99
1734960600000|2024-12-23 13:30:00|8980.9|8977.9|8982.3|8979.9|8983|8980.6|8979.2|8976.1|226
1734960900000|2024-12-23 13:35:00|8982.6|8980.2|8981.3|8978.9|8982.7|8980.3|8979.4|8977|220
1734961200000|2024-12-23 13:40:00|8981.1|8978.7|8978.8|8976.4|8981.4|8979.3|8978.2|8975.8|196
1734961500000|2024-12-23 13:45:00|8978.6|8976.2|8973.1|8971.6|8978.9|8977.4|8972.4|8970|199
1734961800000|2024-12-23 13:50:00|8973.2|8971.7|8973.3|8971.8|8974.2|8972.7|8971.5|8969.1|178
1734962100000|2024-12-23 13:55:00|8973.4|8971.9|8973.5|8972|8974.2|8972.4|8972.1|8969.9|173
1734962400000|2024-12-23 14:00:00|8973.9|8971.5|8972.1|8970.6|8975|8973.3|8971.2|8969|218
1734962700000|2024-12-23 14:05:00|8972.2|8970.7|8972.6|8970.2|8973.5|8971.3|8970.2|8968.3|224
1734963000000|2024-12-23 14:10:00|8972.7|8970.3|8974.7|8973.2|8975.9|8973.7|8970.5|8968.6|218
1734963300000|2024-12-23 14:15:00|8974.8|8973.3|8975.7|8974.2|8978.9|8977.4|8974.4|8972.8|231
1734963600000|2024-12-23 14:20:00|8975.6|8974.1|8973|8970.6|8977.2|8975.7|8971.8|8970.3|165
1734963900000|2024-12-23 14:25:00|8972.8|8970.4|8973.6|8972.1|8973.9|8972.2|8971.6|8969.6|193
1734964200000|2024-12-23 14:30:00|8973.7|8972.2|8978.1|8976.6|8978.2|8976.7|8973.2|8971.5|236
1734964500000|2024-12-23 14:35:00|8977.8|8976.3|8977.1|8975.6|8978.5|8977|8975.8|8974.2|231
1734964800000|2024-12-23 14:40:00|8977.3|8975.8|8978.8|8976.4|8979.4|8977.5|8976.6|8974.4|202
1734965100000|2024-12-23 14:45:00|8978.9|8976.5|8981.7|8980.2|8983.3|8981.2|8978.4|8976.4|236
1734965400000|2024-12-23 14:50:00|8981.6|8980.1|8984.5|8983|8985.7|8983.9|8979.8|8978.1|223
1734965700000|2024-12-23 14:55:00|8984.4|8982.9|8985.2|8981|8986.2|8984.3|8983.8|8981|216
1734966000000|2024-12-23 15:00:00|8985.3|8980.9|8986.2|8984.7|8988.6|8987|8982.8|8979.9|385
1734966300000|2024-12-23 15:05:00|8986.5|8985|8991.4|8989.9|8993|8990.9|8985.4|8983.4|347
1734966600000|2024-12-23 15:10:00|8992.3|8990|8991.4|8989.9|8994.4|8992.8|8990.9|8989.4|305
1734966900000|2024-12-23 15:15:00|8991.3|8989.8|8989.8|8988.3|8992.2|8990.7|8988.3|8986|282
1734967200000|2024-12-23 15:20:00|8989.6|8988.1|8990.8|8989.3|8991.4|8989.9|8988.2|8986.3|231
1734967500000|2024-12-23 15:25:00|8990.9|8989.4|8994.7|8992.3|8994.7|8992.3|8989.8|8988.1|205
1734967800000|2024-12-23 15:30:00|8994.8|8992.4|8995.2|8993.7|8996.3|8994.3|8993.5|8991.7|204
1734968100000|2024-12-23 15:35:00|8994.9|8993.4|8994.5|8993|8995.3|8993.8|8993|8991.5|161
1734968400000|2024-12-23 15:40:00|8994.4|8992.9|8994.2|8991.8|8995.3|8993.3|8992.7|8991.2|237
1734968700000|2024-12-23 15:45:00|8994.3|8991.9|8996.4|8994.9|8997.6|8996|8994|8991.9|209
1734969000000|2024-12-23 15:50:00|8997.4|8995|8999.7|8998.2|9000.6|8998.9|8997.2|8995|175
1734969300000|2024-12-23 15:55:00|8999.6|8998.1|9001.1|8999.6|9003.2|9000.9|8998.9|8997.4|254
1734969600000|2024-12-23 16:00:00|9001.2|8999.7|8995.9|8993.5|9001.4|8999.9|8995.9|8993.5|248
1734969900000|2024-12-23 16:05:00|8995.8|8993.4|9002.3|9000.8|9002.9|9000.9|8995.2|8993.1|195
1734970200000|2024-12-23 16:10:00|9002.1|9000.6|8997.8|8995.4|9002.1|9000.6|8997.8|8995.4|188
1734970500000|2024-12-23 16:15:00|8997.9|8995.5|8999.3|8997.8|9000.2|8998.7|8997.1|8995|143
1734970800000|2024-12-23 16:20:00|8999.2|8997.7|9000.1|8998.6|9002.1|9000|8998.5|8997|147
1734971100000|2024-12-23 16:25:00|9000|8998.5|8999.5|8997.1|9000.8|8999|8998.5|8996.6|173
1734971400000|2024-12-23 16:30:00|8999.6|8997.2|8996.5|8995|8999.6|8998.1|8995.9|8994|170
1734971700000|2024-12-23 16:35:00|8996.4|8994.9|8995.1|8992.7|8997.6|8995.2|8994|8991.6|156
1734972000000|2024-12-23 16:40:00|8995|8992.6|8993.6|8992.1|8996.6|8994.9|8992.3|8990.5|197
1734972300000|2024-12-23 16:45:00|8993.7|8992.2|8995.7|8994.2|8996|8994.5|8993.7|8992.1|178
1734972600000|2024-12-23 16:50:00|8995.8|8994.3|8995|8992.6|8995.9|8994.4|8993.6|8991.2|192
1734972900000|2024-12-23 16:55:00|8995.1|8992.7|8992.8|8990.4|8995.1|8992.7|8992.4|8990|174
1734973200000|2024-12-23 17:00:00|8992.6|8990.2|8991.3|8988.9|8993.1|8991.3|8990.1|8987.9|174
1734973500000|2024-12-23 17:05:00|8990.9|8989.4|8989.6|8987.2|8991.6|8989.8|8989|8986.9|142
1734973800000|2024-12-23 17:10:00|8989.7|8987.3|8988.2|8985.8|8990.1|8987.7|8987.2|8984.8|124
1734974100000|2024-12-23 17:15:00|8987.9|8985.5|8989.2|8986.8|8990.8|8988.4|8987.8|8985.4|152
1734974400000|2024-12-23 17:20:00|8989.3|8986.9|8989.7|8987.3|8990.8|8988.4|8988.5|8986.1|93
1734974700000|2024-12-23 17:25:00|8989.6|8987.2|8993.5|8991.1|8993.8|8991.4|8989.4|8987|182
1734975000000|2024-12-23 17:30:00|8993.7|8991.3|8994.2|8991.8|8996.6|8994.7|8993.7|8991.3|175
1734975300000|2024-12-23 17:35:00|8994.3|8991.9|8994.4|8992|8995.7|8993.7|8994.1|8991.7|117
1734975600000|2024-12-23 17:40:00|8994.7|8992.3|8994.3|8992.8|8995.2|8993|8991.6|8989.2|160
1734975900000|2024-12-23 17:45:00|8994.9|8993.4|8993.1|8990.7|8995.8|8993.8|8992.5|8990.5|196
1734976200000|2024-12-23 17:50:00|8993.6|8991.2|8993.2|8990.8|8995|8993.1|8992.1|8989.9|201
1734976500000|2024-12-23 17:55:00|8993.3|8990.9|8993.5|8991.1|8994.5|8992.1|8993|8990.6|176
1734976800000|2024-12-23 18:00:00|8993.6|8991.2|8991.5|8989.1|8993.6|8991.2|8991.5|8989.1|193
1734977100000|2024-12-23 18:05:00|8991.6|8989.2|8990.5|8988.1|8991.6|8989.2|8989.4|8987|172
1734977400000|2024-12-23 18:10:00|8990.3|8987.9|8989.4|8987|8991.4|8989|8987.8|8985.6|157
1734977700000|2024-12-23 18:15:00|8989.3|8986.9|8991|8988.6|8991.3|8989.4|8989.1|8986.9|123
1734978000000|2024-12-23 18:20:00|8990.9|8988.5|8992|8989.6|8992.6|8990.7|8990.3|8988.4|136
1734978300000|2024-12-23 18:25:00|8992.1|8989.7|8989.6|8987.2|8992.1|8990.2|8988.9|8986.7|126
1734978600000|2024-12-23 18:30:00|8989.7|8987.3|8986.1|8983.7|8989.7|8987.3|8985.9|8983.5|119
1734978900000|2024-12-23 18:35:00|8986.2|8983.8|8985.4|8983|8987.6|8985.8|8985.1|8983|135
1734979200000|2024-12-23 18:40:00|8985.2|8982.8|8989|8986.6|8989.3|8987.3|8984.5|8982.6|130
1734979500000|2024-12-23 18:45:00|8988.8|8987.3|8988.6|8986.2|8990.3|8988.2|8988.1|8986.1|143
1734979800000|2024-12-23 18:50:00|8988.3|8985.9|8987.5|8986|8988.8|8987|8987.3|8985.3|105
1734980100000|2024-12-23 18:55:00|8987.4|8985.9|8986.9|8985.4|8988.9|8987.3|8986.7|8984.8|169
1734980400000|2024-12-23 19:00:00|8987.1|8985.6|8988.5|8986.1|8988.9|8986.7|8986.3|8984.4|123
1734980700000|2024-12-23 19:05:00|8988.6|8986.2|8990|8988.5|8990.7|8988.9|8988.6|8986.2|104
1734981000000|2024-12-23 19:10:00|8990.1|8988.6|8992.8|8990.4|8992.9|8990.7|8990.1|8988.6|104
1734981300000|2024-12-23 19:15:00|8992.9|8990.5|8991.8|8990.3|8993.3|8991.4|8991.7|8989.8|109
1734981600000|2024-12-23 19:20:00|8991.9|8990.4|8993|8990.6|8993.9|8991.5|8991|8989.1|108
1734981900000|2024-12-23 19:25:00|8993.1|8990.7|8990.9|8988.5|8993.1|8990.8|8990.8|8988.4|114
1734982200000|2024-12-23 19:30:00|8990.8|8988.4|8989.6|8988.1|8990.8|8988.7|8989|8986.9|96
1734982500000|2024-12-23 19:35:00|8989.5|8988|8988|8985.6|8990.5|8988.4|8987.8|8985.5|141
1734982800000|2024-12-23 19:40:00|8987.9|8985.5|8986.1|8983.7|8987.9|8985.7|8985|8983|100
1734983100000|2024-12-23 19:45:00|8985.7|8984.2|8987.2|8984.8|8987.6|8985.6|8985.3|8983.3|127
1734983400000|2024-12-23 19:50:00|8987.1|8984.7|8984.5|8983|8987.5|8985.2|8984.3|8982.5|125
1734983700000|2024-12-23 19:55:00|8984.6|8983.1|8985.3|8983.8|8986.4|8984.9|8984.4|8982.4|201
1734984000000|2024-12-23 20:00:00|8985|8983.5|8985|8982.6|8985|8983.5|8983|8981|168
1734984300000|2024-12-23 20:05:00|8985.1|8982.7|8986.1|8983.7|8986.7|8984.5|8984.9|8982.6|103
1734984600000|2024-12-23 20:10:00|8986.2|8983.8|8988|8985.6|8988.7|8986.3|8985.4|8983.4|133
1734984900000|2024-12-23 20:15:00|8988.1|8985.7|8988.4|8986|8988.6|8986.6|8986.7|8984.7|110
1734985200000|2024-12-23 20:20:00|8988.2|8985.8|8987.5|8985.1|8988.3|8985.9|8986.4|8984.1|102
1734985500000|2024-12-23 20:25:00|8987.6|8985.2|8986.5|8984.1|8988|8985.6|8986.4|8984|67
1734985800000|2024-12-23 20:30:00|8986.6|8984.2|8986.5|8984.1|8986.9|8984.5|8985.2|8982.8|123
1734986100000|2024-12-23 20:35:00|8986.6|8984.2|8985.9|8983.5|8986.6|8984.3|8985.5|8983.1|70
1734986400000|2024-12-23 20:40:00|8985.8|8983.4|8987.1|8984.7|8987.1|8985.1|8985.8|8983.4|65
1734986700000|2024-12-23 20:45:00|8986.9|8984.5|8986.3|8984.8|8987.3|8985.4|8986.2|8984.3|117
1734987000000|2024-12-23 20:50:00|8986.2|8984.7|8986.7|8984.3|8986.9|8984.9|8986|8984|149
1734987300000|2024-12-23 20:55:00|8986.6|8984.2|8987.7|8985.3|8987.7|8985.8|8985.3|8982.9|195
1734987600000|2024-12-23 21:00:00|8987.3|8985.8|8987.1|8984.7|8987.7|8985.8|8986.1|8984.1|113
1734987900000|2024-12-23 21:05:00|8986.7|8985.2|8986|8983.6|8987.5|8985.4|8985.9|8983.5|64
1734988200000|2024-12-23 21:10:00|8986.1|8983.7|8985.8|8984.3|8986.4|8984.4|8985.4|8983.5|58
1734988500000|2024-12-23 21:15:00|8985.9|8984.4|8986.1|8983.7|8986.1|8984.4|8985.4|8983.3|48
1734988800000|2024-12-23 21:20:00|8986.2|8983.8|8986.7|8984.3|8986.8|8984.4|8986.2|8983.8|48
1734989100000|2024-12-23 21:25:00|8986.8|8984.4|8986.6|8984.2|8986.9|8984.5|8986.1|8983.7|77
1734989400000|2024-12-23 21:30:00|8986.5|8984.1|8985.1|8982.7|8986.5|8984.1|8985|8982.6|55
1734989700000|2024-12-23 21:35:00|8985|8982.6|8986.5|8984.1|8986.6|8984.2|8984.9|8982.5|30
1734990000000|2024-12-23 21:40:00|8986.6|8984.2|8987.2|8984.8|8987.2|8984.8|8986.3|8983.9|217
1734990300000|2024-12-23 21:45:00|8987|8984.6|8988|8985.6|8988.1|8985.7|8987|8984.6|68
1734990600000|2024-12-23 21:50:00|8987.9|8985.5|8987.7|8985.3|8988.3|8985.9|8987.5|8985.1|86
1734990900000|2024-12-23 21:55:00|8988.5|8984.6|8988.6|8983|8988.7|8984.8|8987.6|8983|85
1734991200000|2024-12-23 22:00:00|8988.2|8981.7|8989.1|8982.6|8989.2|8982.7|8988.2|8981.7|4
1734991500000|2024-12-23 22:05:00|8986.3|8979.8|8988.6|8982.1|8988.6|8982.1|8986.1|8979.6|3
1734992100000|2024-12-23 22:15:00|8990.2|8983.7|8990.2|8983.7|8990.2|8983.7|8990.2|8983.7|1
1734992400000|2024-12-23 22:20:00|8990.8|8984.3|8991.1|8984.6|8991.2|8984.7|8990.7|8984.2|9
1734993000000|2024-12-23 22:30:00|8988.8|8982.3|8987.9|8981.4|8988.8|8982.3|8987.9|8981.4|7
1734993300000|2024-12-23 22:35:00|8988|8981.5|8989.9|8983.4|8991.9|8985.4|8987.8|8981.3|63
1734993600000|2024-12-23 22:40:00|8989.8|8983.3|8990.1|8983.6|8990.6|8984.1|8989.3|8982.8|106
1734993900000|2024-12-23 22:45:00|8989.8|8983.3|8990.4|8983.9|8990.4|8983.9|8989.7|8983.2|47
1734994200000|2024-12-23 22:50:00|8990.3|8983.8|8989.6|8983.1|8990.6|8984.1|8989.6|8983.1|25
1734994500000|2024-12-23 22:55:00|8990|8983.5|8990|8983.5|8990|8983.5|8989.8|8983.3|8
1734994800000|2024-12-23 23:00:00|8990.3|8983.8|8986.9|8982.2|8991.7|8985.2|8985.7|8979.2|83
1734995100000|2024-12-23 23:05:00|8986.1|8982.9|8985.3|8982.9|8986.7|8983.9|8985.1|8982.6|59
1734995400000|2024-12-23 23:10:00|8985.2|8982.8|8984.9|8982.5|8985.3|8982.9|8983.7|8981.3|51
1734995700000|2024-12-23 23:15:00|8985|8982.6|8985.7|8983.3|8986.6|8984.2|8984.9|8982.5|57
1734996000000|2024-12-23 23:20:00|8986|8983.6|8985.3|8982.9|8986|8983.6|8984.9|8982.5|31
1734996300000|2024-12-23 23:25:00|8985.4|8983|8985.3|8982.9|8985.4|8983|8984.8|8982.4|36
1734996600000|2024-12-23 23:30:00|8985.4|8983|8984.5|8982.1|8985.7|8983.3|8984.4|8982|40
1734996900000|2024-12-23 23:35:00|8984.4|8982|8985.6|8983.2|8985.6|8983.2|8984.4|8982|26
1734997200000|2024-12-23 23:40:00|8985.7|8983.3|8986|8983.6|8986|8983.6|8985.4|8983|32
1734997500000|2024-12-23 23:45:00|8986.1|8983.7|8986.4|8984|8986.4|8984|8984.8|8982.4|39
1734997800000|2024-12-23 23:50:00|8986.3|8983.9|8986.7|8984.3|8986.9|8984.5|8985.9|8983.5|26
1734998100000|2024-12-23 23:55:00|8986.8|8984.4|8986.9|8984.5|8987|8984.6|8986.4|8984|30
1734998400000|2024-12-24 00:00:00|8987|8984.6|8987|8984.6|8987.5|8985.1|8986.3|8983.9|62
1734998700000|2024-12-24 00:05:00|8987.1|8984.7|8987.8|8985.4|8987.9|8985.5|8986.8|8984.4|54
1734999000000|2024-12-24 00:10:00|8987.7|8985.3|8988.3|8985.9|8988.5|8986.1|8987.6|8985.2|55
1734999300000|2024-12-24 00:15:00|8988.2|8985.8|8988.9|8986.5|8988.9|8986.5|8988.2|8985.8|52
1734999600000|2024-12-24 00:20:00|8988.8|8986.4|8989.4|8987|8990.2|8987.8|8988.8|8986.4|55
1734999900000|2024-12-24 00:25:00|8989.3|8986.9|8990.7|8988.3|8991.2|8988.8|8989.2|8986.8|33
1735000200000|2024-12-24 00:30:00|8990.8|8988.4|8991.7|8989.3|8991.9|8989.7|8990.8|8988.4|34
1735000500000|2024-12-24 00:35:00|8991.6|8989.2|8991.4|8989|8992.5|8990.1|8991.3|8988.9|41
1735000800000|2024-12-24 00:40:00|8991.5|8989.1|8991|8988.6|8991.7|8989.3|8990.5|8988.1|41
1735001100000|2024-12-24 00:45:00|8991.1|8988.7|8991.5|8989.1|8991.5|8989.3|8990.6|8988.2|45
1735001400000|2024-12-24 00:50:00|8991.6|8989.2|8989.7|8987.3|8991.8|8989.7|8989.7|8987.3|80
1735001700000|2024-12-24 00:55:00|8989.8|8987.4|8990.5|8989|8991.4|8989.9|8989.2|8987.1|91
1735002000000|2024-12-24 01:00:00|8990.4|8988.9|8987.5|8986|8990.7|8989.2|8986.9|8985.4|126
1735002300000|2024-12-24 01:05:00|8987.4|8985.9|8986.8|8985.3|8987.5|8985.9|8986.5|8984.1|79
1735002600000|2024-12-24 01:10:00|8987|8985.5|8989.2|8986.8|8989.2|8986.8|8986.9|8985|55
1735002900000|2024-12-24 01:15:00|8989.3|8986.9|8989.2|8986.8|8989.4|8987|8988.5|8986.1|52
1735003200000|2024-12-24 01:20:00|8989.1|8986.7|8988.3|8985.9|8989.4|8987|8988|8985.6|74
1735003500000|2024-12-24 01:25:00|8988.4|8986|8988.8|8986.4|8988.9|8987|8987.6|8985.2|62
1735003800000|2024-12-24 01:30:00|8988.7|8986.3|8988|8986.5|8988.7|8986.5|8987|8985|69
1735004100000|2024-12-24 01:35:00|8988.2|8986.7|8988.2|8985.8|8988.7|8986.8|8987.8|8985.7|41
1735004400000|2024-12-24 01:40:00|8988.3|8985.9|8989.1|8986.7|8989.1|8986.8|8987.6|8985.5|60
1735004700000|2024-12-24 01:45:00|8989|8986.6|8988.3|8985.9|8989.1|8986.7|8988|8985.6|58
1735005000000|2024-12-24 01:50:00|8988.2|8985.8|8987.2|8984.8|8988.3|8985.9|8986.8|8984.4|64
1735005300000|2024-12-24 01:55:00|8987.1|8984.7|8987.9|8985.5|8988.5|8986.1|8986.8|8984.4|55
1735005600000|2024-12-24 02:00:00|8987.8|8985.4|8987.4|8985|8988.1|8985.7|8986.6|8984.2|56
1735005900000|2024-12-24 02:05:00|8987.3|8984.9|8987.5|8985.1|8987.8|8985.5|8986.8|8984.7|66
1735006200000|2024-12-24 02:10:00|8987.3|8984.9|8984.9|8982.5|8987.4|8985|8984.5|8982.1|88
1735006500000|2024-12-24 02:15:00|8985|8982.6|8987.8|8985.4|8988|8985.6|8984.9|8982.5|54
1735006800000|2024-12-24 02:20:00|8987.9|8985.5|8988.9|8986.5|8989.1|8986.7|8986.7|8984.3|66
1735007100000|2024-12-24 02:25:00|8989|8986.6|8988.5|8987|8989.8|8987.4|8988.5|8986.3|40
1735007400000|2024-12-24 02:30:00|8988.9|8986.5|8990.8|8988.4|8990.9|8988.5|8988.7|8986.3|60
1735007700000|2024-12-24 02:35:00|8990.7|8988.3|8991.7|8989.3|8992.5|8990.1|8990.5|8988.1|63
1735008000000|2024-12-24 02:40:00|8991.8|8989.4|8993.1|8990.7|8993.2|8990.8|8991.8|8989.4|45
1735008300000|2024-12-24 02:45:00|8993|8990.6|8993.2|8991.7|8993.8|8991.8|8992.9|8990.5|43
1735008600000|2024-12-24 02:50:00|8993.1|8991.6|8992.7|8990.3|8993.7|8991.8|8992.7|8990.3|29
1735008900000|2024-12-24 02:55:00|8992.6|8990.2|8992.9|8990.5|8993.4|8991|8991.7|8989.3|46
1735009200000|2024-12-24 03:00:00|8992.8|8990.4|8993.2|8990.8|8994.1|8991.7|8992.6|8990.2|86
1735009500000|2024-12-24 03:05:00|8993.3|8990.9|8996.4|8994|8996.5|8994.1|8992.9|8990.8|99
1735009800000|2024-12-24 03:10:00|8996.2|8993.8|8995|8993.5|8996.6|8994.5|8995|8993.5|61
1735010100000|2024-12-24 03:15:00|8994.9|8993.4|8995.1|8993.6|8996.2|8994.6|8994.9|8993.4|87
1735010400000|2024-12-24 03:20:00|8995|8993.5|8994.6|8993.1|8995.5|8993.8|8994.5|8992.6|95
1735010700000|2024-12-24 03:25:00|8995.1|8992.7|8994|8992.5|8995.1|8993.2|8993.9|8992.3|62
1735011000000|2024-12-24 03:30:00|8994.2|8992.7|8993.7|8992.2|8994.3|8992.8|8993|8991.1|78
1735011300000|2024-12-24 03:35:00|8994.1|8991.7|8994.4|8992|8994.4|8992.7|8993.1|8990.7|48
1735011600000|2024-12-24 03:40:00|8994.2|8991.8|8994.8|8993.3|8995.2|8993.5|8993.6|8991.6|88
1735011900000|2024-12-24 03:45:00|8994.9|8993.4|8996.4|8994.9|8997.5|8996|8994.7|8993.2|106
1735012200000|2024-12-24 03:50:00|8996.6|8995.1|8997.1|8994.7|8997.6|8995.9|8996.2|8994.6|127
1735012500000|2024-12-24 03:55:00|8996.9|8994.5|8996.8|8994.4|8997.6|8995.4|8996.3|8994.2|207
1735012800000|2024-12-24 04:00:00|8996.7|8994.3|8995.9|8993.5|8996.7|8994.3|8995.2|8993.1|67
1735013100000|2024-12-24 04:05:00|8996|8993.6|8995.4|8993|8996.2|8994.1|8994.4|8992.2|87
1735013400000|2024-12-24 04:10:00|8995.5|8993.1|8995|8992.6|8996|8993.8|8995|8992.6|49
1735013700000|2024-12-24 04:15:00|8994.8|8992.4|8993.8|8992.3|8995.3|8992.9|8993.4|8991.3|91
1735014000000|2024-12-24 04:20:00|8993.9|8992.4|8992.5|8991|8994.5|8992.4|8992.4|8990|63
1735014300000|2024-12-24 04:25:00|8992.6|8991.1|8992.5|8990.1|8993.8|8991.8|8992|8989.9|57
1735014600000|2024-12-24 04:30:00|8992.6|8990.2|8991.9|8989.5|8993.3|8991.2|8991.8|8989.4|40
1735014900000|2024-12-24 04:35:00|8991.8|8989.4|8991.4|8989.9|8991.9|8989.9|8990.9|8988.8|60
1735015200000|2024-12-24 04:40:00|8991.5|8990|8991.8|8989.4|8992.3|8990.3|8990.9|8988.6|68
1735015500000|2024-12-24 04:45:00|8991.6|8989.2|8993|8990.6|8993.5|8991.4|8991.1|8988.9|57
1735015800000|2024-12-24 04:50:00|8992.9|8990.5|8992.6|8990.2|8993|8990.6|8992.5|8990.1|78
1735016100000|2024-12-24 04:55:00|8992.7|8990.3|8991.8|8989.4|8992.8|8990.8|8991.7|8989.3|83
1735016400000|2024-12-24 05:00:00|8991.9|8989.5|8991|8988.6|8991.9|8989.5|8990.6|8988.2|88
1735016700000|2024-12-24 05:05:00|8991.1|8988.7|8990.8|8988.4|8991.4|8989|8990.6|8988.2|82
1735017000000|2024-12-24 05:10:00|8990.7|8988.3|8991.5|8989.1|8991.5|8989.1|8990|8987.6|124
1735017300000|2024-12-24 05:15:00|8991.6|8989.2|8991.6|8989.2|8991.9|8990|8991.4|8989|57
1735017600000|2024-12-24 05:20:00|8991.5|8989.1|8990.2|8987.8|8991.6|8989.2|8989.4|8987.4|51
1735017900000|2024-12-24 05:25:00|8990.1|8987.7|8989.3|8987.8|8990.8|8988.8|8989.3|8987.1|87
1735018200000|2024-12-24 05:30:00|8989.8|8987.4|8990.9|8988.5|8991.5|8989.5|8989.7|8987.3|95
1735018500000|2024-12-24 05:35:00|8991|8988.6|8990.5|8988.1|8991.1|8988.7|8990.2|8988|67
1735018800000|2024-12-24 05:40:00|8990.6|8988.2|8990.4|8988|8991.2|8989.2|8989.9|8987.8|60
1735019100000|2024-12-24 05:45:00|8990.5|8988.1|8989.1|8986.7|8990.6|8988.2|8988.8|8986.4|87
1735019400000|2024-12-24 05:50:00|8989|8986.6|8988.5|8986.1|8989.8|8987.4|8988.4|8986|68
1735019700000|2024-12-24 05:55:00|8988.4|8986|8986.8|8984.4|8988.4|8986|8986.6|8984.2|119
1735020000000|2024-12-24 06:00:00|8986.7|8984.3|8989|8986.6|8989.2|8987.3|8986.3|8984.3|81
1735020300000|2024-12-24 06:05:00|8989.1|8986.7|8987.9|8986.4|8989.3|8987.3|8987.9|8985.6|79
1735020600000|2024-12-24 06:10:00|8988|8986.5|8988.3|8986.8|8988.3|8986.8|8987.1|8985.1|60
1735020900000|2024-12-24 06:15:00|8988.2|8986.7|8990.3|8988.8|8990.8|8989.3|8988.2|8986.7|63
1735021200000|2024-12-24 06:20:00|8990.4|8988.9|8990|8987.6|8990.9|8989|8989.5|8987.4|72
1735021500000|2024-12-24 06:25:00|8989.8|8987.4|8989|8987.5|8989.8|8988|8988.5|8986.4|63
1735021800000|2024-12-24 06:30:00|8989.3|8986.9|8990.1|8987.7|8990.1|8988.1|8989.1|8986.9|62
1735022100000|2024-12-24 06:35:00|8990.2|8987.8|8990.2|8987.8|8991.2|8989.4|8990.2|8987.8|69
1735022400000|2024-12-24 06:40:00|8990|8987.6|8989.8|8987.4|8990.2|8987.8|8989.2|8986.8|63
1735022700000|2024-12-24 06:45:00|8989.7|8987.3|8988.5|8987|8990.2|8987.9|8988.5|8986.6|90
1735023000000|2024-12-24 06:50:00|8988.4|8986.9|8990.9|8988.5|8991|8989|8988.4|8986.8|133
1735023300000|2024-12-24 06:55:00|8991|8988.6|8990.6|8988.2|8991.3|8989.2|8990.2|8988|56
1735023600000|2024-12-24 07:00:00|8991.1|8988.7|8992.1|8989.7|8992.8|8991.2|8990.6|8988.5|141
1735023900000|2024-12-24 07:05:00|8992.2|8989.8|8991.5|8990|8993.7|8991.5|8991.4|8989|102
1735024200000|2024-12-24 07:10:00|8992|8989.6|8994.9|8992.5|8994.9|8992.7|8990.7|8989.2|119
1735024500000|2024-12-24 07:15:00|8994.7|8992.3|8993.9|8992.4|8994.8|8993.2|8992.5|8990.6|120
1735024800000|2024-12-24 07:20:00|8993.8|8992.3|8992.3|8989.9|8994.1|8992.6|8992|8989.7|78
1735025100000|2024-12-24 07:25:00|8992.2|8989.8|8991.4|8989.9|8993|8991.5|8990.9|8989.4|101
1735025400000|2024-12-24 07:30:00|8991.3|8989.8|8996.4|8994.9|8996.4|8994.9|8991.3|8989.8|106
1735025700000|2024-12-24 07:35:00|8996.6|8995.1|8998.2|8995.8|8999.1|8996.7|8996.6|8994.6|88
1735026000000|2024-12-24 07:40:00|8998.1|8995.7|8997.6|8995.2|8999|8996.6|8997.1|8994.7|129
1735026300000|2024-12-24 07:45:00|8997.5|8995.1|8999.8|8997.4|9000|8997.6|8997.1|8994.7|101
1735026600000|2024-12-24 07:50:00|8999.6|8997.2|9001.9|8999.5|9002|8999.6|8999.6|8997.2|127
1735026900000|2024-12-24 07:55:00|9001.8|8999.4|9003|9000.6|9003.4|9001|9001.2|8998.8|137
1735027200000|2024-12-24 08:00:00|9002.9|9000.5|9000.1|8998.6|9004.3|9002.8|9000.1|8998.6|160
1735027500000|2024-12-24 08:05:00|9000.2|8998.7|9000.5|8999|9001.6|9000.1|8999|8997.5|116
1735027800000|2024-12-24 08:10:00|9000.4|8998.9|8998.4|8996.9|9000.8|8998.9|8997.6|8995.6|121
1735028100000|2024-12-24 08:15:00|8998.5|8997|8996.7|8994.3|8998.5|8997|8995.9|8994.1|131
1735028400000|2024-12-24 08:20:00|8996.6|8994.2|8995.9|8993.5|8997|8994.6|8994.9|8992.9|122
1735028700000|2024-12-24 08:25:00|8996|8993.6|8996.7|8994.3|8997.9|8995.6|8995.7|8993.3|118
1735029000000|2024-12-24 08:30:00|8996.6|8994.2|8992.7|8991.2|8996.7|8994.3|8991.7|8989.8|135
1735029300000|2024-12-24 08:35:00|8992.8|8991.3|8991.8|8990.3|8993.9|8992.4|8991.7|8989.7|102
1735029600000|2024-12-24 08:40:00|8991.7|8990.2|8994.4|8992|8994.4|8992.5|8991.1|8989.4|127
1735029900000|2024-12-24 08:45:00|8994.3|8991.9|8998|8995.6|8998.1|8995.7|8993.7|8991.8|104
1735030200000|2024-12-24 08:50:00|8997.9|8995.5|8998.5|8996.1|9000.9|8998.5|8997.9|8995.5|121
1735030500000|2024-12-24 08:55:00|8998.4|8996|8999.6|8998.1|9002.1|9000.3|8997.4|8995.1|194
1735030800000|2024-12-24 09:00:00|8999.7|8998.2|9000.7|8998.3|9001.3|8999.7|8999.4|8997|151
1735031100000|2024-12-24 09:05:00|9000.8|8998.4|9002.6|9000.2|9002.7|9000.3|9000.5|8998.1|78
1735031400000|2024-12-24 09:10:00|9003|9000.6|9001.9|8999.5|9003|9000.6|9000.2|8997.8|109
1735031700000|2024-12-24 09:15:00|9001.8|8999.4|9002.4|9000|9003.3|9000.9|9001.5|8999.1|87
1735032000000|2024-12-24 09:20:00|9002.3|8999.9|9002.4|9000|9004|9001.6|9002.1|8999.7|94
1735032300000|2024-12-24 09:25:00|9002.5|9000.1|9002.8|9000.4|9005|9002.6|9002.5|9000.1|96
1735032600000|2024-12-24 09:30:00|9002.7|9000.3|9001.5|9000|9002.9|9000.9|9001.3|8999.2|91
1735032900000|2024-12-24 09:35:00|9001.3|8999.8|9001.5|9000|9003.6|9001.8|9001.2|8999.5|83
1735033200000|2024-12-24 09:40:00|9001.4|8999.9|9003.9|9001.5|9003.9|9001.5|9000.9|8999.4|106
1735033500000|2024-12-24 09:45:00|9003.8|9001.4|9008|9005.6|9009.7|9007.5|9003.8|9001.4|199
1735033800000|2024-12-24 09:50:00|9008.1|9005.7|9008.2|9006.7|9009.7|9008|9008.1|9005.7|96
1735034100000|2024-12-24 09:55:00|9008.4|9006.9|9008.4|9006|9009.5|9007.7|9007|9004.9|109
1735034400000|2024-12-24 10:00:00|9008.3|9005.9|9004.2|9001.8|9009.3|9007|9003.2|9001.7|160
1735034700000|2024-12-24 10:05:00|9004.3|9001.9|9006.2|9004.7|9006.2|9004.7|9004|9001.8|67
1735035000000|2024-12-24 10:10:00|9006.3|9004.8|9004.2|9001.8|9006.3|9004.8|9003.1|9001.6|113
1735035300000|2024-12-24 10:15:00|9004.1|9001.7|9002.6|9001.1|9004.1|9001.7|9002.1|9000.6|69
1735035600000|2024-12-24 10:20:00|9002.7|9001.2|9003.1|9001.6|9005.2|9003.5|9002.7|9000.7|101
1735035900000|2024-12-24 10:25:00|9003.2|9001.7|9004.3|9001.9|9004.3|9002|9002.2|9000.4|63
1735036200000|2024-12-24 10:30:00|9004.2|9001.8|9003.9|9002.4|9005.3|9003.2|9003.6|9001.5|76
1735036500000|2024-12-24 10:35:00|9003.8|9002.3|9005.4|9003|9005.9|9003.5|9003.6|9001.3|92
1735036800000|2024-12-24 10:40:00|9005.3|9002.9|9006.9|9004.5|9007.6|9005.2|9005.3|9002.9|95
1735037100000|2024-12-24 10:45:00|9006.8|9004.4|9004.7|9002.3|9006.9|9004.5|9004.2|9001.8|79
1735037400000|2024-12-24 10:50:00|9004.6|9002.2|9005|9002.6|9005.2|9002.8|9002.9|9000.5|114
1735037700000|2024-12-24 10:55:00|9005.1|9002.7|9002.7|9000.3|9005.1|9002.7|9002.1|8999.7|142
1735038000000|2024-12-24 11:00:00|9002.8|9000.4|9002.6|9000.2|9003|9000.6|9002|8999.6|74
1735038300000|2024-12-24 11:05:00|9002.5|9000.1|9002.5|9000.1|9002.5|9000.1|9000.6|8998.2|77
1735038600000|2024-12-24 11:10:00|9002.4|9000|9000.5|8998.1|9003.5|9001.1|9000.1|8997.7|95
1735038900000|2024-12-24 11:15:00|9000.6|8998.2|9000.5|8998.1|9000.8|8998.4|9000.1|8997.7|57
1735039200000|2024-12-24 11:20:00|9000.4|8998|9001.3|8998.9|9002.1|8999.7|9000.3|8997.9|60
1735039500000|2024-12-24 11:25:00|9002|8999.6|9004|9001.6|9004.1|9001.7|9001.6|8999.2|83
1735039800000|2024-12-24 11:30:00|9004.1|9001.7|9004.5|9002.1|9005.7|9003.3|9003.9|9001.5|80
1735040100000|2024-12-24 11:35:00|9004.4|9002|9004.9|9002.5|9005.4|9003|9003.7|9001.3|71
1735040400000|2024-12-24 11:40:00|9004.8|9002.4|9002.9|9000.5|9005.1|9002.7|9002.3|8999.9|90
1735040700000|2024-12-24 11:45:00|9002.8|9000.4|9004.2|9001.8|9004.7|9002.3|9002.6|9000.2|103
1735041000000|2024-12-24 11:50:00|9004.1|9001.7|9004|9001.6|9004.9|9002.5|9003.2|9000.8|91
1735041300000|2024-12-24 11:55:00|9004.2|9001.8|9003.9|9001.5|9004.8|9002.4|9003.6|9001.2|124
1735041600000|2024-12-24 12:00:00|9003.8|9001.4|9003.1|9000.7|9004.8|9002.4|9002.9|9000.5|170
1735041900000|2024-12-24 12:05:00|9003.2|9000.8|9003.2|9000.8|9003.7|9001.3|9002|8999.6|104
1735042200000|2024-12-24 12:10:00|9003|9000.6|9002.5|9000.1|9003.7|9001.3|9002.4|9000|117
1735042500000|2024-12-24 12:15:00|9002.4|9000|9002|8999.6|9002.5|9000.1|9001.2|8998.8|145
1735042800000|2024-12-24 12:20:00|9002.1|8999.7|9002.1|8999.7|9002.8|9000.4|9001.1|8998.7|99
1735043100000|2024-12-24 12:25:00|9002.2|8999.8|9002.4|9000|9003.4|9001|9001.7|8999.3|146
1735043400000|2024-12-24 12:30:00|9002.3|8999.9|9000.8|8998.4|9002.4|9000|9000.1|8997.7|130
1735043700000|2024-12-24 12:35:00|9000.6|8998.2|9000|8997.6|9001.3|8998.9|8998.8|8996.4|141
1735044000000|2024-12-24 12:40:00|9000.1|8997.7|9000.9|8998.5|9001.2|8998.8|8999.5|8997.1|62
1735044300000|2024-12-24 12:45:00|9000.8|8998.4|8999.2|8996.8|9000.9|8998.5|8999.2|8996.8|93
1735044600000|2024-12-24 12:50:00|8998.9|8996.5|8999.5|8997.1|9000|8997.6|8998.2|8995.8|101
1735044900000|2024-12-24 12:55:00|8999.6|8997.2|9004.8|9002.4|9004.9|9003.1|8999.6|8997.2|266
1735045200000|2024-12-24 13:00:00|9004.7|9002.3|9004.4|9002|9006.3|9004.1|9003.8|9001.4|163
1735045500000|2024-12-24 13:05:00|9004.2|9002.7|9003.5|9001.1|9004.7|9002.7|9002.7|9000.3|114
1735045800000|2024-12-24 13:10:00|9003.7|9001.3|9003.1|9000.7|9004.5|9002.1|9002.8|9000.4|122
1735046100000|2024-12-24 13:15:00|9003|9000.6|9003.7|9001.3|9004.5|9002.1|9002|8999.6|141
1735046400000|2024-12-24 13:20:00|9003.9|9001.5|9001.6|8999.2|9004.8|9002.8|9001.6|8999.2|154
1735046700000|2024-12-24 13:25:00|9001.4|8999|9000.8|8997.7|9001.7|8999.3|8999.7|8997.3|125
1735047000000|2024-12-24 13:30:00|9000.5|8997.4|8999.4|8997|9000.7|8997.6|8996.7|8994.3|153
1735047300000|2024-12-24 13:35:00|8999.3|8996.9|9000.7|8998.3|9001.2|8998.8|8998.6|8996.2|145
1735047600000|2024-12-24 13:40:00|9000.8|8998.4|9004|9001.6|9004.2|9001.8|8999.3|8996.9|152
1735047900000|2024-12-24 13:45:00|9003.9|9001.5|8997.9|8995.5|9004|9001.6|8997.9|8995.5|112
1735048200000|2024-12-24 13:50:00|8997.8|8995.4|8998.6|8996.2|8999.5|8997.1|8996.7|8994.3|107
1735048500000|2024-12-24 13:55:00|8998.5|8996.1|8999.4|8997|9000.6|8998.2|8998.5|8996.1|119
1735048800000|2024-12-24 14:00:00|8999.5|8997.1|9004.1|9001.7|9004.7|9002.3|8999.2|8996.8|194
1735049100000|2024-12-24 14:05:00|9004.2|9001.8|9003.8|9001.4|9006.8|9004.7|9003.7|9001.3|173
1735049400000|2024-12-24 14:10:00|9003.7|9001.3|9004|9001.6|9004.6|9002.6|9002.7|9000.3|150
1735049700000|2024-12-24 14:15:00|9004.1|9001.7|9002.9|9000.5|9004.8|9002.4|9002.8|9000.4|127
1735050000000|2024-12-24 14:20:00|9003|9000.6|9000.5|8998.1|9003|9000.6|9000.5|8998.1|127
1735050300000|2024-12-24 14:25:00|9000.6|8998.2|8999.4|8997|9000.9|8998.5|8998.1|8995.9|97
1735050600000|2024-12-24 14:30:00|8999.2|8997.7|9000.6|8998.2|9002.3|9000.1|8997|8995.2|193
1735050900000|2024-12-24 14:35:00|9000.7|8998.3|8998.5|8996.1|9002.2|8999.8|8998.1|8995.7|161
1735051200000|2024-12-24 14:40:00|8998.4|8996|8999.3|8996.9|9001.1|8998.7|8998|8995.6|211
1735051500000|2024-12-24 14:45:00|8999.4|8997|8998.6|8996.2|8999.6|8997.2|8997.4|8995|169
1735051800000|2024-12-24 14:50:00|8998.7|8996.3|9000.9|8998.5|9001|8998.6|8998|8995.6|167
1735052100000|2024-12-24 14:55:00|9001.1|8998.7|9000|8997.6|9002.3|8999.9|8999.9|8997.5|210
1735052400000|2024-12-24 15:00:00|8999.9|8997.5|9000.6|8998.2|9000.7|8998.3|8998.1|8995.7|184
1735052700000|2024-12-24 15:05:00|9000.5|8998.1|9002|8999.6|9002.4|9000|8999.8|8997.4|156
1735053000000|2024-12-24 15:10:00|9002.1|8999.7|9001.9|8999.5|9004.2|9001.8|9001.1|8998.7|142
1735053300000|2024-12-24 15:15:00|9002|8999.6|9006|9003.6|9006.5|9004.1|9001.9|8999.5|185
1735053600000|2024-12-24 15:20:00|9005.9|9003.5|9009.6|9007.2|9010.7|9008.3|9005.9|9003.5|209
1735053900000|2024-12-24 15:25:00|9009.5|9007.1|9008.9|9006.5|9010.1|9007.7|9007.6|9005.2|151
1735054200000|2024-12-24 15:30:00|9009.1|9006.7|9007.1|9004.7|9009.3|9006.9|9006.5|9004.1|167
1735054500000|2024-12-24 15:35:00|9007|9004.6|9008.5|9006.1|9008.9|9006.5|9006.4|9004|103
1735054800000|2024-12-24 15:40:00|9008.3|9005.9|9008.7|9006.3|9010.3|9007.9|9007.2|9005|148
1735055100000|2024-12-24 15:45:00|9008.6|9006.2|9007.8|9005.4|9012.3|9009.9|9007.8|9005.4|206
1735055400000|2024-12-24 15:50:00|9007.7|9005.3|9006.9|9004.5|9008.7|9006.8|9006.1|9003.7|153
1735055700000|2024-12-24 15:55:00|9006.6|9004.2|9009.1|9007.6|9009.8|9007.7|9006.5|9004.1|275
1735056000000|2024-12-24 16:00:00|9009.6|9007.2|9006.9|9004.5|9009.6|9007.7|9006.5|9004.5|209
1735056300000|2024-12-24 16:05:00|9006.8|9004.4|9009.5|9007.1|9009.6|9007.7|9006.8|9004.4|150
1735056600000|2024-12-24 16:10:00|9009.6|9007.2|9011|9008.6|9011.4|9009|9008.8|9006.8|113
1735056900000|2024-12-24 16:15:00|9010.9|9008.5|9011|9008.6|9012.4|9010|9009.7|9007.3|179
1735057200000|2024-12-24 16:20:00|9011.2|9008.8|9012.4|9010|9012.4|9010|9010.9|9008.5|210
1735057500000|2024-12-24 16:25:00|9012.6|9010.2|9011.8|9009.4|9012.9|9010.5|9011.1|9008.7|163
1735057800000|2024-12-24 16:30:00|9011.7|9009.3|9008.3|9005.9|9012.8|9010.4|9007.9|9005.5|244
1735058100000|2024-12-24 16:35:00|9008.4|9006|9009.6|9007.2|9009.8|9007.4|9007.8|9005.4|103
1735058400000|2024-12-24 16:40:00|9010.1|9007.7|9009.2|9006.8|9010.1|9007.7|9008.1|9005.7|117
1735058700000|2024-12-24 16:45:00|9008.9|9006.5|9011.8|9009.4|9012.5|9010.1|9008.6|9006.2|178
1735059000000|2024-12-24 16:50:00|9011.7|9009.3|9008.8|9006.4|9011.9|9009.5|9008.6|9006.2|106
1735059300000|2024-12-24 16:55:00|9008.7|9006.3|9010.8|9008.4|9011.1|9008.7|9008.5|9006.1|164
1735059600000|2024-12-24 17:00:00|9010.9|9008.5|9012.2|9009.8|9012.7|9010.3|9010.9|9008.5|129
1735059900000|2024-12-24 17:05:00|9012.3|9009.9|9009.4|9007|9012.3|9009.9|9009.3|9006.9|140
1735060200000|2024-12-24 17:10:00|9009.3|9006.9|9009.8|9007.4|9010|9007.8|9008.5|9006.1|88
1735060500000|2024-12-24 17:15:00|9009.9|9007.5|9009.5|9007.1|9010.1|9007.7|9008.4|9006|156
1735060800000|2024-12-24 17:20:00|9009.9|9007.5|9009.5|9007.1|9009.9|9007.5|9007.5|9005.1|207
1735061100000|2024-12-24 17:25:00|9009.6|9007.2|9008.4|9006|9011.1|9008.7|9008.2|9005.8|178
1735061400000|2024-12-24 17:30:00|9008.3|9005.9|9007.8|9005.4|9008.8|9006.4|9006.6|9004.2|196
1735061700000|2024-12-24 17:35:00|9007.9|9005.5|9008.5|9006.1|9008.7|9006.3|9007.4|9005|150
1735062000000|2024-12-24 17:40:00|9008.6|9006.2|9011.4|9009|9011.4|9009|9008.5|9006.1|165
1735062300000|2024-12-24 17:45:00|9011.3|9008.9|9010.2|9007.8|9012.1|9009.7|9009.8|9007.4|129
1735062600000|2024-12-24 17:50:00|9010.1|9007.7|9008.9|9006.5|9010.4|9008|9008.1|9005.7|187
1735062900000|2024-12-24 17:55:00|9009|9006.6|9011.3|9008.9|9011.3|9008.9|9006.2|9003.8|264
1735063200000|2024-12-24 18:00:00|9011.2|9008.8|9009.2|9006.8|9011.4|9009|9008.7|9006.3|127
1735063500000|2024-12-24 18:05:00|9009.1|9006.7|9008.1|9005.7|9009.4|9007|9007.9|9005.5|110
1735063800000|2024-12-24 18:10:00|9008.2|9005.8|9011.8|9009.4|9012.1|9009.7|9007.5|9005.1|205
1735064100000|2024-12-24 18:15:00|9012|9009.6|9011.8|9009.4|9012.8|9010.4|9011.6|9009.2|149
1735064400000|2024-12-24 18:20:00|9011.9|9009.5|9011.8|9009.4|9012.1|9009.7|9011.5|9009.1|218
1735064700000|2024-12-24 18:25:00|9011.7|9009.3|9012.5|9010.1|9012.9|9010.5|9011.7|9009.3|91
1735065000000|2024-12-24 18:30:00|9012.6|9010.2|9013|9010.6|9013.1|9010.7|9012.4|9010|18
1735065300000|2024-12-24 18:35:00|9013.1|9010.7|9012.8|9010.4|9013.3|9010.9|9012.8|9010.4|22
1735065600000|2024-12-24 18:40:00|9013.1|9010.7|9012.8|9010.4|9013.3|9010.9|9012.7|9010.3|58
1735065900000|2024-12-24 18:45:00|9012.7|9010.3|9012.7|9007.7|9012.8|9010.3|9011.8|9006.8|253
1735066200000|2024-12-24 18:50:00|9012.8|9008|9011.6|9006.6|9012.9|9008|9011.6|9006.6|123
1735066500000|2024-12-24 18:55:00|9011.7|9006.7|9010.5|9005.5|9011.7|9006.7|9009.9|9004.9|77
1735066800000|2024-12-24 19:00:00|9010|9005|9010.4|9005.4|9011|9006|9010|9005|96
1735067100000|2024-12-24 19:05:00|9010.3|9005.3|9010.7|9005.7|9011|9006|9010.1|9005.1|44
1735067400000|2024-12-24 19:10:00|9010.8|9005.8|9008|9003|9010.8|9005.8|9007.7|9002.7|83
1735067700000|2024-12-24 19:15:00|9008.1|9003.1|9003.2|8998.2|9008.3|9003.3|8999.6|8994.6|213
1735068000000|2024-12-24 19:20:00|9003.3|8998.3|9003.8|8998.8|9005.9|9000.9|9003.1|8998.1|207
1735068300000|2024-12-24 19:25:00|9003.6|8998.6|9002.4|8997.4|9005.2|9000.2|9002.1|8997.1|65
1735068600000|2024-12-24 19:30:00|9002.3|8997.3|9003.1|8998.1|9003.6|8998.6|9001.9|8996.9|44
1735068900000|2024-12-24 19:35:00|9003.5|8998.5|9006.3|9001.3|9006.5|9001.5|9002.9|8997.9|59
1735069200000|2024-12-24 19:40:00|9006.2|9001.2|9006.1|9001.1|9006.4|9001.4|9005.5|9000.5|57
1735069500000|2024-12-24 19:45:00|9006|9001|9010.3|9005.3|9014|9009|9006|9001|66
1735069800000|2024-12-24 19:50:00|9010.4|9005.4|9010.4|9005.4|9010.5|9005.5|9009.6|9004.6|74
1735070100000|2024-12-24 19:55:00|9010.3|9005.3|9010.6|9005.6|9010.8|9005.8|9009.6|9004.6|59
1735070400000|2024-12-24 20:00:00|9010.5|9005.5|9008.9|9003.9|9011|9006|9008.3|9003.3|115
1735070700000|2024-12-24 20:05:00|9009.5|9004.5|9008.7|9003.7|9009.9|9004.9|9008.4|9003.4|46
1735071000000|2024-12-24 20:10:00|9008.9|9003.9|9008.6|9003.6|9009.7|9004.7|9007.4|9002.4|50
1735071300000|2024-12-24 20:15:00|9008.7|9003.7|9010.5|9005.5|9010.7|9005.7|9008.5|9003.5|26
1735071600000|2024-12-24 20:20:00|9008.7|9003.7|9009.2|9004.2|9009.4|9004.4|9007.9|9002.9|40
1735071900000|2024-12-24 20:25:00|9009.1|9004.1|9008.9|9003.9|9009.3|9004.3|9007.7|9002.7|35
1735072200000|2024-12-24 20:30:00|9008.4|9003.4|9009|9004|9009.1|9004.1|9007|9002|107
1735072500000|2024-12-24 20:35:00|9008.9|9003.9|9007.9|9002.9|9009.5|9004.5|9007|9002|112
1735072800000|2024-12-24 20:40:00|9008.1|9003.1|9011|9006|9011.5|9006.5|9008.1|9003.1|91
1735073100000|2024-12-24 20:45:00|9011.1|9006.1|9007.5|9002.5|9011.6|9006.6|9007.1|9002.1|116
1735073400000|2024-12-24 20:50:00|9007.4|9002.4|9007.3|9002.3|9009.5|9004.5|9006.1|9001.1|180
1735073700000|2024-12-24 20:55:00|9007.4|9002.4|9005.4|9000.4|9009.1|9004.1|9004.4|8999.4|213
1735074000000|2024-12-24 21:00:00|9004.9|8999.9|9004.7|8999.7|9006.7|9001.7|9000.5|8995.5|135
1735074300000|2024-12-24 21:05:00|9004.5|8999.5|9004.6|8999.6|9006.8|9001.8|9003.8|8998.8|61
1735074600000|2024-12-24 21:10:00|9004.8|8999.8|9004.8|8999.8|9006.8|9001.8|9004|8999|160
1735074900000|2024-12-24 21:15:00|9004.9|8999.9|9005.8|9000.8|9006.1|9001.1|9003.6|8998.6|98
1735075200000|2024-12-24 21:20:00|9005.7|9000.7|9003.9|8998.9|9005.7|9000.7|9001.6|8996.6|68
1735075500000|2024-12-24 21:25:00|9003.5|8998.5|9004.1|8999.1|9007.9|9002.9|9002.6|8997.6|130
1735075800000|2024-12-24 21:30:00|9005.1|9000.1|9007.9|9002.9|9008.3|9003.3|9004.5|8999.5|72
1735076100000|2024-12-24 21:35:00|9008|9003|9005.9|9000.9|9008.7|9003.7|9005.5|9000.5|35
1735076400000|2024-12-24 21:40:00|9006|9001|9005.7|9000.7|9006.1|9001.1|9004|8999|71
1735076700000|2024-12-24 21:45:00|9005.6|9000.6|9006.7|9001.7|9008.7|9003.7|9005.6|9000.6|30
1735077000000|2024-12-24 21:50:00|9006.4|9001.4|9006.4|9001.4|9006.4|9001.4|9006.4|9001.4|1
1735077300000|2024-12-24 21:55:00|9007.2|9000.7|9006|8999.5|9007.2|9000.7|9006|8999.5|6
1735159500000|2024-12-25 20:45:00|9005.8|8999.8|9005.8|8999.8|9005.8|8999.8|9005.8|8999.8|1
1735163700000|2024-12-25 21:55:00|9006.5|8999|9006.5|8999|9006.5|8999|9006.5|8999|1
1735164300000|2024-12-25 22:05:00|9006|8999.5|9006|8999.5|9006|8999.5|9006|8999.5|1
1735165800000|2024-12-25 22:30:00|9002.6|8996.1|9003.4|8996.9|9003.7|8997.2|9001.8|8995.3|33
1735166100000|2024-12-25 22:35:00|9003.5|8997|9003.2|8996.7|9004|8997.5|9002.6|8996.1|42
1735166400000|2024-12-25 22:40:00|9003.1|8996.6|9003.3|8996.8|9003.6|8997.1|9003|8996.5|8
1735166700000|2024-12-25 22:45:00|9003.2|8996.7|9003.3|8996.8|9003.5|8997|9003.1|8996.6|13
1735167000000|2024-12-25 22:50:00|9003.2|8996.7|9003.2|8996.7|9003.2|8996.7|9003.1|8996.6|7
1735167300000|2024-12-25 22:55:00|9003.1|8996.6|9001.8|8995.3|9004.3|8997.8|9001.8|8995.3|6
1735167600000|2024-12-25 23:00:00|9002.2|8995.7|9002.5|8996|9006.5|9000|8999.7|8993.2|151
1735167900000|2024-12-25 23:05:00|9001.7|8996.7|9003.3|8998.3|9004.6|8999.6|9001.7|8996.7|87
1735168200000|2024-12-25 23:10:00|9003.2|8998.2|9001.1|8996.1|9005|9000|9000.7|8996|189
1735168500000|2024-12-25 23:15:00|9001.4|8996.4|8996.5|8994.1|9003.3|8998.5|8995.9|8993.5|934
1735168800000|2024-12-25 23:20:00|8996.6|8994.2|8998.5|8996.1|8998.7|8996.3|8995.9|8993.5|79
1735169100000|2024-12-25 23:25:00|8998.3|8995.9|8998.4|8996|8999|8996.6|8997.9|8995.5|90
1735169400000|2024-12-25 23:30:00|8998.3|8995.9|8997.2|8994.8|8999.6|8997.2|8997.1|8994.7|87
1735169700000|2024-12-25 23:35:00|8997|8994.6|8997.2|8994.8|8997.6|8995.2|8996.1|8993.7|84
1735170000000|2024-12-25 23:40:00|8997.1|8994.7|8996.8|8994.4|8997.7|8995.3|8996.7|8994.3|59
1735170300000|2024-12-25 23:45:00|8996.6|8994.2|8996.9|8994.5|8997|8994.6|8996|8993.6|75
1735170600000|2024-12-25 23:50:00|8997|8994.6|8996.9|8994.5|8997.7|8995.3|8996.5|8994.1|82
1735170900000|2024-12-25 23:55:00|8996.8|8994.4|8995.6|8993.2|8996.8|8994.4|8995.4|8993|44
1735171200000|2024-12-26 00:00:00|8995.7|8993.3|8994.3|8991.9|8995.9|8993.5|8993.6|8991.2|67
1735171500000|2024-12-26 00:05:00|8994.4|8992|8997|8994.6|8997|8994.6|8994.4|8992|101
1735171800000|2024-12-26 00:10:00|8996.9|8994.5|8998.7|8996.3|8998.7|8996.3|8996.9|8994.5|53
1735172100000|2024-12-26 00:15:00|8999|8996.6|8999.4|8997|9000.2|8997.8|8998.9|8996.5|52
1735172400000|2024-12-26 00:20:00|8999.3|8996.9|9000.3|8997.9|9001.6|8999.2|8999.3|8996.9|82
1735172700000|2024-12-26 00:25:00|9000.2|8997.8|9001.3|8998.9|9001.4|8999|8999.9|8997.5|46
1735173000000|2024-12-26 00:30:00|9001.4|8999|9002|8999.6|9002.2|8999.8|9001.2|8998.8|58
1735173300000|2024-12-26 00:35:00|9001.8|8999.4|9001.6|8999.2|9002|8999.6|9000.9|8998.5|59
1735173600000|2024-12-26 00:40:00|9001.7|8999.3|9000.5|8998.1|9002.2|8999.8|9000.4|8998|69
1735173900000|2024-12-26 00:45:00|9000.6|8998.2|8998.5|8996.1|9000.9|8998.5|8998.2|8995.8|68
1735174200000|2024-12-26 00:50:00|8998.4|8996|8997.9|8995.5|8999|8996.6|8997|8994.6|120
1735174500000|2024-12-26 00:55:00|8998|8995.6|8999.2|8996.8|9000.7|8998.3|8997.4|8995|99
1735174800000|2024-12-26 01:00:00|8999.3|8996.9|8998.2|8996.7|9000.5|8998.6|8998|8996.5|139
1735175100000|2024-12-26 01:05:00|8998.1|8996.6|8998.2|8995.8|8998.6|8996.7|8997.4|8995.3|102
1735175400000|2024-12-26 01:10:00|8998.1|8995.7|8998.9|8996.5|8999.7|8997.3|8997.9|8995.5|100
1735175700000|2024-12-26 01:15:00|8998.8|8996.4|9000.9|8998.5|9001.1|8998.7|8998.4|8996|136
1735176000000|2024-12-26 01:20:00|9001|8998.6|8999.9|8997.5|9001|8998.6|8998.2|8995.8|79
1735176300000|2024-12-26 01:25:00|9000|8997.6|8999.9|8997.5|9001.6|8999.2|8999.4|8997|117
1735176600000|2024-12-26 01:30:00|8999.6|8997.2|8999.1|8996.7|9000.1|8997.7|8998.8|8996.4|68
1735176900000|2024-12-26 01:35:00|8999|8996.6|8998.3|8995.9|8999.3|8996.9|8997.8|8995.4|123
1735177200000|2024-12-26 01:40:00|8998.4|8996|8998.2|8995.8|8998.4|8996|8997.3|8994.9|156
1735177500000|2024-12-26 01:45:00|8998|8995.6|8997.8|8995.4|8998.4|8996|8997.6|8995.2|77
1735177800000|2024-12-26 01:50:00|8997.9|8995.5|8997.8|8995.4|8998.3|8995.9|8997.4|8995|63
1735178100000|2024-12-26 01:55:00|8997.9|8995.5|8997.9|8995.5|8998.4|8996.8|8997|8995|119
1735178400000|2024-12-26 02:00:00|8998|8995.6|8997.8|8995.4|8998.5|8996.6|8997.4|8995.2|90
1735178700000|2024-12-26 02:05:00|8997.9|8995.5|8997.9|8995.5|8998|8995.6|8997.1|8994.7|93
1735179000000|2024-12-26 02:10:00|8997.8|8995.4|8998.1|8995.7|8998.9|8996.5|8997.7|8995.3|76
1735179300000|2024-12-26 02:15:00|8998|8995.6|8997.9|8995.5|8998.2|8995.8|8997.6|8995.2|109
1735179600000|2024-12-26 02:20:00|8997.5|8996|8999.1|8996.7|8999.3|8997.3|8997.4|8995.6|77
1735179900000|2024-12-26 02:25:00|8999|8996.6|8998.6|8996.2|9000.1|8997.8|8998.5|8996.2|75
1735180200000|2024-12-26 02:30:00|8998.7|8996.3|8998.8|8996.4|8999|8996.7|8997.8|8995.9|101
1735180500000|2024-12-26 02:35:00|8998.7|8996.3|8997.8|8995.4|8998.7|8996.9|8997.7|8995.3|108
1735180800000|2024-12-26 02:40:00|8997.7|8995.3|8998.3|8995.9|8998.6|8996.4|8997.5|8995.3|92
1735181100000|2024-12-26 02:45:00|8998.5|8996.1|8997.9|8996.4|8998.7|8996.6|8997.9|8995.8|186
1735181400000|2024-12-26 02:50:00|8997.8|8996.3|8997.5|8995.1|8998.1|8996.4|8997.3|8994.9|108
1735181700000|2024-12-26 02:55:00|8997.4|8995|8997.6|8995.2|8997.7|8995.3|8996.8|8994.4|52
1735182000000|2024-12-26 03:00:00|8997.7|8995.3|8997.9|8995.5|8997.9|8995.5|8996.6|8994.6|99
1735182300000|2024-12-26 03:05:00|8997.4|8995|8997.1|8994.7|8997.7|8995.3|8996.6|8994.3|144
1735182600000|2024-12-26 03:10:00|8996.6|8994.2|8996.3|8994.8|8997.2|8995.4|8996.2|8994.2|62
1735182900000|2024-12-26 03:15:00|8996.2|8994.7|8996.4|8994.9|8996.8|8995|8996|8994|54
1735183200000|2024-12-26 03:20:00|8996.5|8995|8996.5|8994.1|8997.7|8995.5|8996.2|8994|129
1735183500000|2024-12-26 03:25:00|8996.6|8994.2|8996|8993.6|8996.7|8994.8|8995.2|8993.2|88
1735183800000|2024-12-26 03:30:00|8996.1|8993.7|8995.9|8993.5|8996.6|8994.5|8995.9|8993.5|69
1735184100000|2024-12-26 03:35:00|8995.8|8993.4|8995.5|8993.1|8996|8993.6|8995.4|8993|54
1735184400000|2024-12-26 03:40:00|8995.4|8993|8996.5|8994.1|8996.7|8994.5|8995.4|8993|38
1735184700000|2024-12-26 03:45:00|8996.4|8994|8996.6|8994.2|8997.2|8994.8|8996.4|8994|79
1735185000000|2024-12-26 03:50:00|8996.7|8994.3|8997.1|8994.7|8997.2|8995.2|8995.9|8993.5|60
1735185300000|2024-12-26 03:55:00|8997.2|8994.8|8996.7|8995.2|8997.3|8995.3|8996.4|8994|96
1735185600000|2024-12-26 04:00:00|8996.6|8995.1|8998.7|8996.3|8998.7|8996.6|8996.5|8994.7|50
1735185900000|2024-12-26 04:05:00|8998.6|8996.2|8998.9|8996.5|8999.1|8996.7|8998.3|8995.9|145
1735186200000|2024-12-26 04:10:00|8998.8|8996.4|9000.5|8998.1|9000.6|8998.2|8998.8|8996.4|143
1735186500000|2024-12-26 04:15:00|9000.4|8998|9001|8998.6|9001.1|8999.2|9000.4|8998|76
1735186800000|2024-12-26 04:20:00|9000.9|8998.5|9001.2|8998.8|9001.4|8999.6|9000.8|8998.5|34
1735187100000|2024-12-26 04:25:00|9001.4|8999|9000.2|8998.7|9001.6|8999.7|9000.2|8998.2|67
1735187400000|2024-12-26 04:30:00|9000.6|8998.2|9000|8997.6|9000.8|8998.4|8999.7|8997.3|120
1735187700000|2024-12-26 04:35:00|9000.1|8997.7|8999.9|8997.5|9000.1|8997.7|8999.8|8997.4|121
1735188000000|2024-12-26 04:40:00|9000|8997.6|8999.2|8996.8|9000.1|8997.7|8998.6|8996.2|35
1735188300000|2024-12-26 04:45:00|8999.3|8996.9|9000.5|8998.1|9000.6|8998.2|8999.3|8996.9|37
1735188600000|2024-12-26 04:50:00|9000.6|8998.2|9001.1|8998.7|9001.2|8998.8|9000.5|8998.1|77
1735188900000|2024-12-26 04:55:00|9001.2|8998.8|9001.7|8999.3|9001.9|8999.9|9001.1|8998.8|138
1735189200000|2024-12-26 05:00:00|9001.6|8999.2|9001|8999.5|9001.7|8999.8|9000.9|8998.6|117
1735189500000|2024-12-26 05:05:00|9000.9|8999.4|9000.6|8998.2|9001|8999.4|9000.5|8998.1|37
1735189800000|2024-12-26 05:10:00|9000.5|8998.1|9000.1|8998.6|9000.7|8998.8|9000|8997.7|41
1735190100000|2024-12-26 05:15:00|9000.2|8998.7|8999.9|8997.5|9000.6|8998.9|8999.8|8997.4|80
1735190400000|2024-12-26 05:20:00|8999.8|8997.4|8999.2|8996.8|9000|8998.2|8998.9|8996.5|66
1735190700000|2024-12-26 05:25:00|8999.4|8997|8999.4|8997.9|8999.9|8998.2|8999.2|8996.9|93
1735191000000|2024-12-26 05:30:00|8999.3|8997.8|8999|8996.6|8999.6|8997.8|8998.9|8996.5|59
1735191300000|2024-12-26 05:35:00|8999.1|8996.7|8997.8|8995.4|8999.1|8996.9|8997.6|8995.4|92
1735191600000|2024-12-26 05:40:00|8997.4|8995|8997.3|8995.8|8997.5|8996|8996.6|8994.9|71
1735191900000|2024-12-26 05:45:00|8997.4|8995.9|8998.1|8996.6|8998.2|8996.7|8997.2|8995.7|31
1735192200000|2024-12-26 05:50:00|8998.3|8996.8|8997.6|8996.1|8998.3|8996.8|8997|8995.3|45
1735192500000|2024-12-26 05:55:00|8997.7|8996.2|8998.6|8997.1|8999.4|8997.2|8997.2|8995.3|138
1735192800000|2024-12-26 06:00:00|8998.5|8997|8999.9|8997.5|9000|8998.1|8998.5|8996.4|103
1735193100000|2024-12-26 06:05:00|8999.6|8997.2|8998.3|8995.9|8999.6|8997.6|8998.1|8995.7|78
1735193400000|2024-12-26 06:10:00|8998.2|8995.8|8998.2|8995.8|8998.6|8996.6|8997.7|8995.7|185
1735193700000|2024-12-26 06:15:00|8998.3|8995.9|8998|8995.6|8998.4|8996.8|8997.4|8995.5|102
1735194000000|2024-12-26 06:20:00|8997.9|8995.5|8998|8995.6|8998.5|8996.5|8997.5|8995.5|90
1735194300000|2024-12-26 06:25:00|8997.8|8995.4|8998|8995.6|8998.3|8996.4|8997.3|8995.4|60
1735194600000|2024-12-26 06:30:00|8997.9|8996.4|8998.6|8996.2|8998.8|8996.5|8997.9|8995.9|81
1735194900000|2024-12-26 06:35:00|8998.7|8996.3|8998.2|8996.7|8998.7|8996.7|8998|8995.8|41
1735195200000|2024-12-26 06:40:00|8998.1|8996.6|8998.3|8995.9|8998.4|8996.7|8997.9|8995.7|54
1735195500000|2024-12-26 06:45:00|8998.5|8996.1|8998.5|8996.1|8998.8|8996.7|8997.8|8995.8|80
1735195800000|2024-12-26 06:50:00|8998.4|8996|8999.2|8996.8|8999.2|8997.3|8998.3|8995.9|47
1735196100000|2024-12-26 06:55:00|8999.3|8996.9|8999.5|8997.1|8999.9|8998|8999.1|8996.7|107
1735196400000|2024-12-26 07:00:00|8999.6|8997.2|8999.5|8997.1|9000|8998|8999.2|8996.9|97
1735196700000|2024-12-26 07:05:00|8999.6|8997.2|8999.9|8997.5|8999.9|8997.8|8999.1|8997|58
1735197000000|2024-12-26 07:10:00|8999.6|8998.1|9001.6|8999.2|9001.9|8999.5|8999.5|8997.4|56
1735197300000|2024-12-26 07:15:00|9001.5|8999.1|9004.4|9002|9005.7|9003.3|9001.5|8999.1|93
1735197600000|2024-12-26 07:20:00|9004.5|9002.1|9004.7|9002.3|9005.3|9002.9|9004.5|9002.1|81
1735197900000|2024-12-26 07:25:00|9005|9002.6|9004.1|9001.7|9005.7|9003.3|9004|9001.6|74
1735198200000|2024-12-26 07:30:00|9003.9|9001.5|9004.4|9002|9004.6|9002.2|9003.4|9001|52
1735198500000|2024-12-26 07:35:00|9004.3|9001.9|9004.6|9002.2|9005.2|9002.8|9004.1|9001.7|54
1735198800000|2024-12-26 07:40:00|9004.5|9002.1|9002.7|9000.3|9004.6|9002.2|9002.6|9000.2|50
1735199100000|2024-12-26 07:45:00|9002.8|9000.4|9001.2|8998.8|9002.8|9000.4|9001.1|8998.7|69
1735199400000|2024-12-26 07:50:00|9001.3|8998.9|9000.4|8998|9001.3|8998.9|8998.3|8995.9|74
1735199700000|2024-12-26 07:55:00|9000.3|8997.9|8999.4|8997|9001.6|8999.2|8999.4|8997|71
1735200000000|2024-12-26 08:00:00|8999.5|8997.1|9000.4|8998|9001|8998.6|8998.8|8996.4|101
1735200300000|2024-12-26 08:05:00|9000.8|8998.4|9000.7|8998.3|9001.8|8999.4|9000.3|8997.9|91
1735200600000|2024-12-26 08:10:00|9000.9|8998.5|8999.7|8998.2|9000.9|8998.9|8999.4|8997.2|44
1735200900000|2024-12-26 08:15:00|8999.8|8998.3|9002.2|9000.7|9002.3|9000.8|8999.8|8997.8|41
1735201200000|2024-12-26 08:20:00|9002.6|9001.1|9001.6|9000.1|9003.6|9001.8|9001.5|8999.6|66
1735201500000|2024-12-26 08:25:00|9002|8999.6|9001.2|8999.7|9002.1|9000.1|9000|8998.5|73
1735201800000|2024-12-26 08:30:00|9001.3|8999.8|9002.2|8999.8|9002.6|9000.5|9001.2|8999.4|79
1735202100000|2024-12-26 08:35:00|9001.5|9000|9003.5|9002|9003.5|9002|9001.5|8999.8|53
1735202400000|2024-12-26 08:40:00|9003.6|9002.1|9003.2|9000.8|9004.3|9002.8|9003|9000.6|58
1735202700000|2024-12-26 08:45:00|9002.9|9000.5|9002.6|9000.2|9003.5|9001.1|9001.7|8999.3|69
1735203000000|2024-12-26 08:50:00|9002.7|9000.3|9002.3|8999.9|9002.7|9000.5|9001.6|8999.5|53
1735203300000|2024-12-26 08:55:00|9002.2|8999.8|9001.3|8998.9|9002.2|8999.8|9000.7|8998.6|67
1735203600000|2024-12-26 09:00:00|9001.6|8999.2|9002.7|9000.3|9002.7|9000.3|9001.6|8999.2|54
1735203900000|2024-12-26 09:05:00|9002.8|9000.4|9001.9|8999.5|9003.6|9001.2|9001.8|8999.4|54
1735204200000|2024-12-26 09:10:00|9001.5|8999.1|9000.4|8998|9001.5|8999.1|8999.6|8997.2|74
1735204500000|2024-12-26 09:15:00|9000.6|8998.2|9001.1|8998.7|9002.2|8999.8|9000.3|8998.1|114
1735204800000|2024-12-26 09:20:00|9001.2|8998.8|9000.9|8998.5|9001.8|8999.4|9000.9|8998.5|54
1735205100000|2024-12-26 09:25:00|9001|8998.6|8999.9|8997.5|9001.2|8998.8|8999.7|8997.3|64
1735205400000|2024-12-26 09:30:00|8999.7|8997.3|9000.1|8997.7|9001|8998.6|8999.7|8997.3|68
1735205700000|2024-12-26 09:35:00|9000.3|8997.9|9000.7|8998.3|9001.4|8999|9000|8997.6|56
1735206000000|2024-12-26 09:40:00|9000.6|8998.2|8999.5|8997.1|9001.1|8998.7|8999.1|8996.7|42
1735206300000|2024-12-26 09:45:00|8999.6|8997.2|8997.8|8995.4|8999.8|8997.4|8997.8|8995.4|53
1735206600000|2024-12-26 09:50:00|8997.9|8995.5|8998.1|8995.7|8998.3|8995.9|8996.9|8994.5|67
1735206900000|2024-12-26 09:55:00|8998.2|8995.8|8997.5|8995.1|8999.5|8997.5|8997.2|8994.8|94
1735207200000|2024-12-26 10:00:00|8997.4|8995|8997.9|8995.5|8998.3|8996.6|8997.2|8994.8|66
1735207500000|2024-12-26 10:05:00|8997.8|8995.4|8996.9|8994.5|8997.8|8995.4|8996.3|8994.1|50
1735207800000|2024-12-26 10:10:00|8996.8|8994.4|8995.9|8994.4|8996.8|8994.5|8995.7|8993.7|35
1735208100000|2024-12-26 10:15:00|8995.8|8994.3|8996|8994.5|8996.9|8994.7|8994.9|8992.6|75
1735208400000|2024-12-26 10:20:00|8996.5|8994.1|8996.4|8994|8996.6|8994.7|8995.5|8993.4|54
1735208700000|2024-12-26 10:25:00|8996.5|8994.1|8995.6|8994.1|8996.7|8994.7|8995.2|8993.7|49
1735209000000|2024-12-26 10:30:00|8995.7|8994.2|8995.6|8994.1|8996.3|8994.4|8995.5|8993.5|47
1735209300000|2024-12-26 10:35:00|8995.5|8994|8995.9|8994.4|8995.9|8994.4|8995.1|8993.6|43
1735209600000|2024-12-26 10:40:00|8996.2|8994.7|8996.2|8994.7|8996.8|8995|8996.1|8994.3|34
1735209900000|2024-12-26 10:45:00|8996.3|8994.8|8997.6|8996.1|8997.7|8996.2|8996.3|8994.8|90
1735210200000|2024-12-26 10:50:00|8997.5|8996|8997.3|8995.8|8998|8996.2|8997|8995.3|42
1735210500000|2024-12-26 10:55:00|8997.2|8995.7|8995.7|8994.2|8997.2|8995.7|8995.7|8994.2|65
1735210800000|2024-12-26 11:00:00|8995.6|8994.1|8997.4|8995.9|8997.4|8995.9|8995|8993.5|56
1735211100000|2024-12-26 11:05:00|8997.5|8996|8997.7|8996.2|8998.2|8996.3|8997.4|8995.6|38
1735211400000|2024-12-26 11:10:00|8997.6|8996.1|8999.4|8997|8999.5|8998|8997.2|8995.7|35
1735211700000|2024-12-26 11:15:00|8999.2|8997.7|8998.4|8996.9|8999.3|8997.8|8998.4|8996.2|28
1735212000000|2024-12-26 11:20:00|8998.3|8996.8|9000.5|8999|9000.8|8999.3|8998.1|8996.6|66
1735212300000|2024-12-26 11:25:00|9000.3|8998.8|9000.2|8997.8|9000.4|8998.9|8998.8|8996.7|67
1735212600000|2024-12-26 11:30:00|8999.9|8998.4|9000.2|8997.8|9000.2|8998.4|8999.8|8997.4|29
1735212900000|2024-12-26 11:35:00|9000.8|8998.4|9001.1|8998.7|9001.2|8999.2|9000.6|8998.3|49
1735213200000|2024-12-26 11:40:00|9001|8998.6|9000.7|8998.3|9001.4|8999.1|9000.5|8998.2|23
1735213500000|2024-12-26 11:45:00|9000.6|8998.2|9000.7|8998.3|9001.3|8998.9|9000.6|8998.2|37
1735213800000|2024-12-26 11:50:00|9000.6|8998.2|9001|8998.6|9001|8998.8|9000.2|8998.2|43
1735214100000|2024-12-26 11:55:00|9000.9|8998.5|9000.7|8999.2|9001.1|8999.3|9000.6|8998.3|23
1735214400000|2024-12-26 12:00:00|9000.8|8999.3|9002.3|9000.8|9002.4|9000.8|9000.8|8999.3|43
1735214700000|2024-12-26 12:05:00|9002.7|9000.3|9004.3|9001.9|9004.3|9001.9|9001.5|8999.7|58
1735215000000|2024-12-26 12:10:00|9004.4|9002|9007.2|9004.8|9007.3|9005|9004.4|9002|89
1735215300000|2024-12-26 12:15:00|9007.3|9004.9|9007.1|9004.7|9008.2|9005.8|9006.1|9004.4|70
1735215600000|2024-12-26 12:20:00|9007.2|9004.8|9007.5|9005.1|9008.6|9006.7|9006.7|9004.3|89
1735215900000|2024-12-26 12:25:00|9007.6|9005.2|9006.5|9004.1|9007.9|9005.9|9006.5|9004.1|67
1735216200000|2024-12-26 12:30:00|9006.6|9004.2|9005.2|9002.8|9006.6|9004.2|9004.3|9001.9|57
1735216500000|2024-12-26 12:35:00|9005.3|9003.8|9005.3|9002.9|9006.3|9004.5|9004.8|9002.8|53
1735216800000|2024-12-26 12:40:00|9005.2|9002.8|9004.9|9002.5|9005.8|9003.8|9004.1|9002.4|53
1735217100000|2024-12-26 12:45:00|9004.8|9002.4|9005.7|9003.3|9005.7|9004.2|9004.4|9002.4|69
1735217400000|2024-12-26 12:50:00|9005.5|9004|9005.5|9003.1|9006.2|9004.7|9005.1|9003|69
1735217700000|2024-12-26 12:55:00|9005.3|9002.9|9003.9|9002.4|9005.3|9002.9|9003.1|9001.3|126
1735218000000|2024-12-26 13:00:00|9003.8|9002.3|9003.6|9002.1|9004.4|9002.6|9002.1|9000.6|102
1735218300000|2024-12-26 13:05:00|9003.5|9002|9003.2|9001.7|9004.3|9002.5|9003|9001.2|75
1735218600000|2024-12-26 13:10:00|9003.1|9001.6|9001|8999.5|9003.1|9001.6|9000.9|8999.3|86
1735218900000|2024-12-26 13:15:00|9000.8|8999.3|9002.3|9000.8|9002.9|9000.9|9000.7|8999|76
1735219200000|2024-12-26 13:20:00|9002.4|9000.9|9004.8|9002.4|9004.9|9002.8|9002.4|9000.8|103
1735219500000|2024-12-26 13:25:00|9004.9|9002.5|9007.5|9002.5|9007.5|9002.8|9004.4|9000|94
1735219800000|2024-12-26 13:30:00|9007.4|9002.4|9008.9|9006.5|9010.8|9008.4|9005.2|9002.4|200
1735220100000|2024-12-26 13:35:00|9008.8|9006.4|9010.3|9007.9|9011.1|9009.1|9007.7|9005.7|163
1735220400000|2024-12-26 13:40:00|9010.2|9007.8|9008.3|9005.9|9011.1|9008.7|9008|9005.7|170
1735220700000|2024-12-26 13:45:00|9008.5|9006.1|9007.3|9004.9|9009.5|9007.4|9007|9004.6|126
1735221000000|2024-12-26 13:50:00|9007.4|9005|9008.7|9006.3|9009.4|9007|9007.3|9004.9|89
1735221300000|2024-12-26 13:55:00|9008.8|9006.4|9009|9006.6|9009.6|9007.2|9008.3|9005.9|137
1735221600000|2024-12-26 14:00:00|9008.8|9006.4|9008.7|9006.3|9010.6|9008.2|9008.1|9005.7|122
1735221900000|2024-12-26 14:05:00|9008.9|9006.5|9007.8|9005.4|9009.4|9007|9007.7|9005.3|127
1735222200000|2024-12-26 14:10:00|9007.9|9005.5|9008|9005.6|9009.2|9006.8|9007.6|9005.2|157
1735222500000|2024-12-26 14:15:00|9007.9|9005.5|9011.1|9008.7|9011.5|9009.1|9007.6|9005.2|149
1735222800000|2024-12-26 14:20:00|9011.3|9008.9|9009.9|9007.5|9011.6|9009.2|9009.7|9007.3|157
1735223100000|2024-12-26 14:25:00|9010|9007.6|9009.8|9007.4|9010.9|9008.5|9009.4|9007|114
1735223400000|2024-12-26 14:30:00|9009.7|9007.3|9009.7|9007.3|9011|9008.6|9009.5|9007.1|174
1735223700000|2024-12-26 14:35:00|9009.8|9007.4|9008.4|9006|9009.8|9007.4|9007.7|9005.3|126
1735224000000|2024-12-26 14:40:00|9008.3|9005.9|9010.7|9008.3|9011|9008.6|9008.2|9005.8|172
1735224300000|2024-12-26 14:45:00|9010.5|9008.1|9008.5|9006.1|9011|9008.6|9008.3|9005.9|151
1735224600000|2024-12-26 14:50:00|9008.6|9006.2|9007.9|9005.5|9008.7|9006.3|9006.7|9004.3|171
1735224900000|2024-12-26 14:55:00|9007.8|9005.4|9006.1|9003.7|9007.8|9005.4|9003.4|9001|252
1735225200000|2024-12-26 15:00:00|9006.2|9003.8|9008.4|9006|9009.6|9007.2|9006.2|9003.8|178
1735225500000|2024-12-26 15:05:00|9008.5|9006.1|9006|9003.6|9008.6|9006.2|9005.8|9003.4|140
1735225800000|2024-12-26 15:10:00|9005.9|9003.5|9003.7|9001.3|9006.2|9003.8|9003.6|9001.2|157
1735226100000|2024-12-26 15:15:00|9003.6|9001.2|9006.1|9003.7|9007.1|9004.7|9002.8|9000.4|192
1735226400000|2024-12-26 15:20:00|9006.2|9003.8|9005.7|9003.3|9007.4|9005|9005.6|9003.3|144
1735226700000|2024-12-26 15:25:00|9005.8|9003.4|9003.2|9000.8|9005.8|9003.4|9002.2|8999.8|152
1735227000000|2024-12-26 15:30:00|9003.1|9000.7|9004.3|9001.9|9005.3|9002.9|9002|8999.6|171
1735227300000|2024-12-26 15:35:00|9004.4|9002|9002.9|9000.5|9005.1|9002.7|9002.5|9000.1|193
1735227600000|2024-12-26 15:40:00|9003|9000.6|9002.5|9000.1|9003.9|9001.5|9001.7|9000.1|116
1735227900000|2024-12-26 15:45:00|9002|9000.5|9004.4|9002|9006.7|9004.5|9002|9000.5|162
1735228200000|2024-12-26 15:50:00|9004.8|9002.4|9004.7|9002.3|9006.8|9004.4|9004.4|9002|168
1735228500000|2024-12-26 15:55:00|9004.6|9002.2|9006.3|9003.9|9006.7|9004.6|9001.7|8999.3|317
1735228800000|2024-12-26 16:00:00|9006.5|9004.1|9003|9000.6|9006.8|9004.4|9002.8|9000.4|310
1735229100000|2024-12-26 16:05:00|9002.9|9000.5|9002.2|8999.8|9003.9|9001.5|9001.3|8999.3|172
1735229400000|2024-12-26 16:10:00|9002|8999.6|9003.9|9001.5|9004.1|9001.7|9001.5|8999.3|119
1735229700000|2024-12-26 16:15:00|9003.7|9001.3|9005.6|9003.2|9006.3|9003.9|9003.6|9001.2|72
1735230000000|2024-12-26 16:20:00|9005.8|9003.4|9004.1|9001.7|9007|9004.6|9003.9|9001.5|119
1735230300000|2024-12-26 16:25:00|9004|9001.6|9000.8|8998.4|9004|9001.6|9000.7|8998.3|108
1735230600000|2024-12-26 16:30:00|9000.9|8998.5|9004.2|9001.8|9004.2|9001.8|9000.9|8998.5|89
1735230900000|2024-12-26 16:35:00|9004.3|9001.9|9003.9|9001.5|9004.6|9002.2|9003.5|9001.4|51
1735231200000|2024-12-26 16:40:00|9004|9001.6|9002.7|9000.3|9004.9|9002.9|9002.3|8999.9|108
1735231500000|2024-12-26 16:45:00|9002.4|9000|9003.5|9001.1|9005|9002.6|9002.1|8999.7|98
1735231800000|2024-12-26 16:50:00|9003.4|9001|9004|9001.6|9005|9002.6|9003.4|9001|128
1735232100000|2024-12-26 16:55:00|9003.9|9001.5|9001.8|8999.4|9004|9001.6|9001.4|8999|140
1735232400000|2024-12-26 17:00:00|9001.7|8999.3|9000.9|8998.5|9002|8999.6|9000.9|8998.5|90
1735232700000|2024-12-26 17:05:00|9000.3|8997.9|9001.7|8999.3|9001.9|8999.5|9000.2|8997.8|97
1735233000000|2024-12-26 17:10:00|9001.6|8999.2|9000.7|8998.3|9001.7|8999.3|8999.7|8997.3|97
1735233300000|2024-12-26 17:15:00|9000.8|8998.4|9001.3|8999.8|9002.4|9000|9000.7|8998.3|97
1735233600000|2024-12-26 17:20:00|9001.2|8999.7|9003.9|9001.5|9004.6|9002.7|9001.2|8999.2|100
1735233900000|2024-12-26 17:25:00|9004|9001.6|9003.6|9001.2|9004.1|9001.7|9002.7|9000.3|90
1735234200000|2024-12-26 17:30:00|9003.5|9001.1|9000.5|8998.1|9003.5|9001.3|9000.1|8997.7|137
1735234500000|2024-12-26 17:35:00|9000.2|8997.8|9001.7|8999.3|9003.1|9000.7|9000.1|8997.7|111
1735234800000|2024-12-26 17:40:00|9001.4|8999|9001.7|8999.3|9003.5|9001.1|9001.4|8999|107
1735235100000|2024-12-26 17:45:00|9001.5|8999.1|9000.5|8998.1|9003.9|9001.5|9000.2|8997.8|195
1735235400000|2024-12-26 17:50:00|9000.4|8998|8998.8|8996.4|9000.6|8998.2|8997.4|8995|144
1735235700000|2024-12-26 17:55:00|8998.7|8996.3|8998.7|8996.3|8999|8996.6|8997.6|8995.2|167
1735236000000|2024-12-26 18:00:00|8998.8|8996.4|8990|8987.6|8998.8|8996.4|8989.7|8987.3|350
1735236300000|2024-12-26 18:05:00|8989.9|8987.5|8988.8|8986.4|8991.7|8989.3|8987.9|8985.5|224
1735236600000|2024-12-26 18:10:00|8988.9|8986.5|8990.7|8988.3|8991.3|8988.9|8988.9|8986.5|120
1735236900000|2024-12-26 18:15:00|8990.9|8988.5|8991.7|8989.3|8991.8|8989.4|8989.8|8987.4|119
1735237200000|2024-12-26 18:20:00|8991.2|8988.8|8990.3|8987.9|8992|8989.7|8990.3|8987.9|118
1735237500000|2024-12-26 18:25:00|8989.8|8987.4|8989.6|8987.2|8989.8|8987.8|8987.1|8984.7|173
1735237800000|2024-12-26 18:30:00|8989.5|8987.1|8987.1|8984.7|8990.1|8987.7|8986.6|8984.2|133
1735238100000|2024-12-26 18:35:00|8987.2|8984.8|8988.7|8986.3|8989|8986.6|8986|8983.6|171
1735238400000|2024-12-26 18:40:00|8988.6|8986.2|8989.6|8987.2|8990.6|8988.2|8988.6|8986.2|133
1735238700000|2024-12-26 18:45:00|8989.7|8987.3|8988.9|8986.5|8989.8|8987.4|8986.6|8984.2|129
1735239000000|2024-12-26 18:50:00|8989|8986.6|8991.7|8989.3|8991.8|8989.4|8988.9|8986.5|128
1735239300000|2024-12-26 18:55:00|8991.6|8989.2|8991.3|8988.9|8992|8989.6|8990.4|8988|146
1735239600000|2024-12-26 19:00:00|8991.5|8989.1|8993.6|8991.2|8993.9|8991.5|8991.5|8989.1|136
1735239900000|2024-12-26 19:05:00|8993.4|8991|8993.5|8991.1|8994.7|8992.3|8992.8|8990.4|146
1735240200000|2024-12-26 19:10:00|8993.4|8991|8994.5|8992.1|8995|8992.6|8992.7|8990.3|141
1735240500000|2024-12-26 19:15:00|8994.4|8992|8996|8993.6|8996.2|8993.8|8994|8991.6|133
1735240800000|2024-12-26 19:20:00|8995.4|8993|8995|8992.6|8995.7|8993.3|8994.3|8991.9|120
1735241100000|2024-12-26 19:25:00|8995.1|8992.7|8995.7|8993.3|8996|8993.6|8994.8|8992.4|238
1735241400000|2024-12-26 19:30:00|8995.6|8993.2|8996.5|8994.1|8997.6|8995.6|8995.6|8993.2|157
1735241700000|2024-12-26 19:35:00|8996.6|8994.2|8995.5|8993.1|8996.9|8994.7|8995|8992.6|154
1735242000000|2024-12-26 19:40:00|8995.4|8993|8991.2|8988.8|8995.4|8993|8991|8988.6|128
1735242300000|2024-12-26 19:45:00|8991.1|8988.7|8990|8987.6|8991.7|8989.3|8989.5|8987.1|161
1735242600000|2024-12-26 19:50:00|8990.1|8987.7|8990.7|8988.3|8991.7|8989.3|8990.1|8987.7|146
1735242900000|2024-12-26 19:55:00|8990.8|8988.4|8991.9|8989.5|8992.7|8990.3|8990.2|8987.8|233
1735243200000|2024-12-26 20:00:00|8992.1|8989.7|8991.6|8989.2|8992.8|8990.4|8991.1|8988.7|138
1735243500000|2024-12-26 20:05:00|8991.7|8989.3|8991.5|8989.1|8992.2|8989.8|8991|8988.6|125
1735243800000|2024-12-26 20:10:00|8991.4|8989|8990.5|8988.1|8991.4|8989|8990.1|8987.7|164
1735244100000|2024-12-26 20:15:00|8990.4|8988|8989.9|8987.5|8991.1|8988.7|8989.8|8987.4|131
1735244400000|2024-12-26 20:20:00|8989.8|8987.4|8990.2|8987.8|8990.6|8988.2|8989.7|8987.3|99
1735244700000|2024-12-26 20:25:00|8990.5|8988.1|8989.9|8987.5|8990.7|8988.3|8989.7|8987.3|132
1735245000000|2024-12-26 20:30:00|8990|8987.6|8991|8988.6|8991.3|8988.9|8990|8987.6|132
1735245300000|2024-12-26 20:35:00|8991.1|8988.7|8990.7|8988.3|8991.2|8988.8|8989.9|8987.5|304
1735245600000|2024-12-26 20:40:00|8990.8|8988.4|8991.1|8988.7|8991.3|8988.9|8990.5|8988.1|89
1735245900000|2024-12-26 20:45:00|8991.3|8988.9|8990.9|8988.5|8992.1|8989.7|8990.6|8988.2|191
1735246200000|2024-12-26 20:50:00|8990.8|8988.4|8989.6|8987.2|8991.3|8988.9|8989.5|8987.1|222
1735246500000|2024-12-26 20:55:00|8989.5|8987.1|8990.5|8988.1|8991|8988.6|8989.4|8987|264
1735246800000|2024-12-26 21:00:00|8990.4|8988|8991.3|8988.9|8991.5|8989.1|8990.4|8988|80
1735247100000|2024-12-26 21:05:00|8991.2|8988.8|8990.5|8988.1|8991.6|8989.2|8990.4|8988|60
1735247400000|2024-12-26 21:10:00|8990.6|8988.2|8990.5|8988.1|8990.8|8988.4|8990.4|8988|39
1735247700000|2024-12-26 21:15:00|8990.4|8988|8989.1|8986.7|8990.8|8988.4|8989|8986.6|54
1735248000000|2024-12-26 21:20:00|8989.2|8986.8|8989.2|8986.8|8989.9|8987.5|8988.5|8986.1|34
1735248300000|2024-12-26 21:25:00|8989.3|8986.9|8989.4|8987|8989.6|8987.2|8988.4|8986|148
1735248600000|2024-12-26 21:30:00|8989.7|8987.3|8989.7|8987.3|8990|8987.6|8989.4|8987|245
1735248900000|2024-12-26 21:35:00|8989.5|8987.1|8989|8986.6|8989.5|8987.1|8988.9|8986.5|202
1735249200000|2024-12-26 21:40:00|8988.9|8986.5|8988.8|8986.4|8989|8986.6|8988.1|8985.7|218
1735249500000|2024-12-26 21:45:00|8988.9|8986.5|8988.9|8986.5|8989.2|8986.8|8988.5|8986.1|79
1735249800000|2024-12-26 21:50:00|8988.8|8986.4|8989.3|8986.9|8989.6|8987.2|8988.8|8986.4|58
1735250100000|2024-12-26 21:55:00|8990|8986.1|8992.9|8986.4|8993.2|8986.7|8988.8|8984.5|149
1735250400000|2024-12-26 22:00:00|8994.2|8987.7|8992.8|8986.3|8994.2|8987.7|8992.8|8986.3|2
1735250700000|2024-12-26 22:05:00|8995.9|8989.4|8995.6|8989.1|8996.5|8990|8994.6|8988.1|5
1735251000000|2024-12-26 22:10:00|8996.5|8990|8996.7|8990.2|8997.4|8990.9|8996.5|8990|9
1735251300000|2024-12-26 22:15:00|8996.6|8990.1|8996.7|8990.2|8996.7|8990.2|8996.5|8990|14
1735251600000|2024-12-26 22:20:00|8996.8|8990.3|8994.8|8988.3|8996.8|8990.3|8994.4|8987.9|28
1735251900000|2024-12-26 22:25:00|8994.6|8988.1|8994.6|8988.1|8994.8|8988.3|8994.5|8988|17
1735252200000|2024-12-26 22:30:00|8994.5|8988|8994|8987.5|8994.5|8988|8994|8987.5|6
1735252500000|2024-12-26 22:35:00|8993.7|8987.2|8993.9|8987.4|8994|8987.5|8993.6|8987.1|17
1735252800000|2024-12-26 22:40:00|8994.9|8988.4|8993.7|8987.2|8995.3|8988.8|8993.7|8987.2|27
1735253100000|2024-12-26 22:45:00|8993.6|8987.1|8993.2|8986.7|8993.6|8987.1|8993.1|8986.6|6
1735253400000|2024-12-26 22:50:00|8993.1|8986.6|8992.8|8986.3|8993.2|8986.7|8992.7|8986.2|16
1735253700000|2024-12-26 22:55:00|8992.7|8986.2|8992.4|8985.9|8992.8|8986.3|8992.2|8985.9|10
1735254000000|2024-12-26 23:00:00|8992.1|8985.6|8990.2|8985.3|8994.1|8987.6|8990|8984.5|92
1735254300000|2024-12-26 23:05:00|8989.5|8986|8988.6|8986.2|8989.5|8986.6|8987.1|8984.7|67
1735254600000|2024-12-26 23:10:00|8988.5|8986.1|8988|8985.6|8988.9|8986.5|8987.7|8985.3|45
1735254900000|2024-12-26 23:15:00|8987.9|8985.5|8986.9|8984.5|8987.9|8985.5|8986.6|8984.2|65
1735255200000|2024-12-26 23:20:00|8986.8|8984.4|8987.9|8985.5|8988.1|8985.7|8986.5|8984.1|84
1735255500000|2024-12-26 23:25:00|8987.8|8985.4|8987.9|8985.5|8988|8985.6|8987.4|8985|68
1735255800000|2024-12-26 23:30:00|8988.2|8985.8|8988.6|8986.2|8989|8986.6|8988.2|8985.8|72
1735256100000|2024-12-26 23:35:00|8988.5|8986.1|8988.1|8985.7|8989.1|8986.7|8988.1|8985.7|49
1735256400000|2024-12-26 23:40:00|8988.2|8985.8|8987.8|8985.4|8988.2|8985.8|8987.7|8985.3|20
1735256700000|2024-12-26 23:45:00|8987.9|8985.5|8988.1|8985.7|8988.5|8986.1|8987.5|8985.1|34
1735257000000|2024-12-26 23:50:00|8988|8985.6|8989.8|8987.4|8990|8987.6|8988|8985.6|78
1735257300000|2024-12-26 23:55:00|8989.9|8987.5|8991.2|8988.8|8991.3|8988.9|8989.8|8987.4|67
1735257600000|2024-12-27 00:00:00|8991.1|8988.7|8991.8|8989.4|8992.1|8989.7|8991|8988.6|93
1735257900000|2024-12-27 00:05:00|8991.9|8989.5|8991.1|8988.7|8992.5|8990.1|8991|8988.6|83
1735258200000|2024-12-27 00:10:00|8991|8988.6|8992.5|8990.1|8992.6|8990.2|8990.8|8988.4|94
1735258500000|2024-12-27 00:15:00|8992.6|8990.2|8992.8|8990.4|8992.8|8990.4|8992|8989.6|66
1735258800000|2024-12-27 00:20:00|8992.7|8990.3|8992.1|8989.7|8992.7|8990.3|8990.6|8988.2|64
1735259100000|2024-12-27 00:25:00|8992|8989.6|8992.6|8990.2|8992.7|8990.3|8991.9|8989.5|63
1735259400000|2024-12-27 00:30:00|8992.5|8990.1|8992.3|8989.9|8993.4|8991|8992.2|8989.8|52
1735259700000|2024-12-27 00:35:00|8992.4|8990|8993.2|8990.8|8993.2|8990.8|8991.5|8989.1|54
1735260000000|2024-12-27 00:40:00|8993.1|8990.7|8993.4|8991|8993.4|8991|8992.1|8989.7|53
1735260300000|2024-12-27 00:45:00|8993.2|8990.8|8992.3|8989.9|8993.2|8990.8|8992.1|8989.7|63
1735260600000|2024-12-27 00:50:00|8992.2|8989.8|8993.7|8991.3|8994.4|8992|8992.2|8989.8|101
1735260900000|2024-12-27 00:55:00|8993.6|8991.2|8995.2|8992.8|8995.6|8993.2|8993.1|8990.7|106
1735261200000|2024-12-27 01:00:00|8995.3|8992.9|8995.3|8992.9|8996.5|8994.1|8994.9|8992.5|114
1735261500000|2024-12-27 01:05:00|8995.2|8992.8|8994.8|8992.4|8996|8993.6|8994.5|8992.1|87
1735261800000|2024-12-27 01:10:00|8994.9|8992.5|8993.2|8990.8|8994.9|8992.5|8993.2|8990.8|60
1735262100000|2024-12-27 01:15:00|8993.1|8990.7|8992.9|8990.5|8993.7|8991.3|8992.6|8990.2|79
1735262400000|2024-12-27 01:20:00|8992.8|8990.4|8992.5|8990.1|8993.5|8991.1|8991.8|8989.4|90
1735262700000|2024-12-27 01:25:00|8992.4|8990|8991.3|8988.9|8992.5|8990.1|8990.9|8988.5|93
1735263000000|2024-12-27 01:30:00|8991.2|8988.8|8990.8|8988.4|8991.3|8988.9|8990.2|8987.8|88
1735263300000|2024-12-27 01:35:00|8990.9|8988.5|8992.1|8989.7|8992.2|8989.8|8990.4|8988|85
1735263600000|2024-12-27 01:40:00|8992.2|8989.8|8992.9|8990.5|8993.1|8990.7|8992|8989.6|76
1735263900000|2024-12-27 01:45:00|8993|8990.6|8994.2|8991.8|8994.3|8991.9|8992.5|8990.1|79
1735264200000|2024-12-27 01:50:00|8994.3|8991.9|8994.1|8991.7|8995|8992.6|8994|8991.6|48
1735264500000|2024-12-27 01:55:00|8994|8991.6|8993.9|8991.5|8994.6|8992.2|8993.5|8991.1|75
1735264800000|2024-12-27 02:00:00|8993.8|8991.4|8994.2|8991.8|8994.3|8991.9|8992.3|8989.9|90
1735265100000|2024-12-27 02:05:00|8994.3|8991.9|8993.4|8991|8994.7|8992.3|8993.3|8990.9|51
1735265400000|2024-12-27 02:10:00|8993.3|8990.9|8994.1|8991.7|8994.5|8992.1|8992.6|8990.2|74
1735265700000|2024-12-27 02:15:00|8994|8991.6|8994.3|8991.9|8994.5|8992.1|8992.8|8990.4|80
1735266000000|2024-12-27 02:20:00|8994.1|8991.7|8994.4|8992|8994.9|8992.5|8993.9|8991.5|54
1735266300000|2024-12-27 02:25:00|8994.3|8991.9|8995.8|8993.4|8995.8|8993.4|8994.2|8991.8|129
1735266600000|2024-12-27 02:30:00|8995.9|8993.5|8997|8994.6|8997.1|8994.7|8995.7|8993.3|70
1735266900000|2024-12-27 02:35:00|8996.9|8994.5|8996.2|8993.8|8997.1|8994.7|8996.1|8993.7|88
1735267200000|2024-12-27 02:40:00|8996.4|8994|8995.6|8993.2|8996.5|8994.1|8995.4|8993|91
1735267500000|2024-12-27 02:45:00|8995.5|8993.1|8995|8992.6|8995.7|8993.8|8994.5|8992.1|66
1735267800000|2024-12-27 02:50:00|8994.8|8992.4|8994.7|8992.3|8995.4|8993|8994.6|8992.2|114
1735268100000|2024-12-27 02:55:00|8994.6|8992.2|8995.1|8992.7|8995.1|8992.7|8994.5|8992.1|103
1735268400000|2024-12-27 03:00:00|8995.2|8992.8|8996.6|8994.2|8997|8994.6|8995.2|8992.8|47
1735268700000|2024-12-27 03:05:00|8996.5|8994.1|8995.6|8993.2|8996.9|8994.5|8995.6|8993.2|42
1735269000000|2024-12-27 03:10:00|8995.5|8993.1|8995.9|8993.5|8996|8993.6|8995.4|8993|44
1735269300000|2024-12-27 03:15:00|8995.8|8993.4|8996.1|8993.7|8996.2|8993.8|8995.1|8993.3|28
1735269600000|2024-12-27 03:20:00|8996|8993.6|8995.3|8993.8|8996.4|8994.4|8995.3|8993.3|39
1735269900000|2024-12-27 03:25:00|8995.4|8993.9|8995.1|8992.7|8995.9|8994|8995|8992.7|30
1735270200000|2024-12-27 03:30:00|8995|8992.6|8995.2|8992.8|8995.4|8993.5|8994.9|8992.6|30
1735270500000|2024-12-27 03:35:00|8995.1|8992.7|8994.6|8992.2|8995.5|8993.1|8994.3|8991.9|56
1735270800000|2024-12-27 03:40:00|8994.2|8992.7|8995|8992.6|8995.2|8992.8|8994.2|8992.3|53
1735271100000|2024-12-27 03:45:00|8994.9|8992.5|8995.2|8992.8|8995.2|8992.8|8994.1|8991.7|45
1735271400000|2024-12-27 03:50:00|8995.1|8992.7|8994.7|8993.2|8995.6|8993.3|8994.4|8992.5|48
1735271700000|2024-12-27 03:55:00|8995.1|8992.7|8994|8992.5|8995.2|8993.2|8993.9|8992.4|168
1735272000000|2024-12-27 04:00:00|8993.9|8992.4|8994.5|8992.1|8994.6|8992.4|8993.9|8991.8|103
1735272300000|2024-12-27 04:05:00|8994.4|8992|8995.2|8992.8|8995.3|8993.2|8994.4|8992|37
1735272600000|2024-12-27 04:10:00|8995.3|8992.9|8995.5|8993.1|8995.5|8993.5|8994.7|8992.8|61
1735272900000|2024-12-27 04:15:00|8995.4|8993|8995.2|8992.8|8995.5|8993.5|8994.8|8992.8|49
1735273200000|2024-12-27 04:20:00|8995.3|8992.9|8995.6|8994.1|8995.8|8994.1|8994.7|8992.8|36
1735273500000|2024-12-27 04:25:00|8995.5|8994|8995.7|8993.3|8996.1|8994.1|8995.2|8993.2|48
1735273800000|2024-12-27 04:30:00|8995.8|8993.4|8996.6|8995.1|8996.6|8995.1|8995.8|8993.4|78
1735274100000|2024-12-27 04:35:00|8996.7|8995.2|8997|8994.6|8997.1|8995.2|8996.4|8994.6|37
1735274400000|2024-12-27 04:40:00|8996.9|8994.5|8995.1|8993.6|8996.9|8994.8|8995.1|8993.6|52
1735274700000|2024-12-27 04:45:00|8995.2|8993.7|8995.7|8993.3|8995.8|8993.9|8995.1|8993.2|48
1735275000000|2024-12-27 04:50:00|8995.6|8993.2|8995.8|8993.4|8995.8|8993.4|8995.5|8993.1|51
1735275300000|2024-12-27 04:55:00|8995.7|8993.3|8995.2|8993.7|8995.9|8993.7|8995.1|8993.2|23
1735275600000|2024-12-27 05:00:00|8995.3|8993.8|8995.8|8993.4|8995.8|8993.9|8994.9|8993|40
1735275900000|2024-12-27 05:05:00|8995.7|8993.3|8995.6|8993.2|8995.8|8993.5|8994.6|8992.6|51
1735276200000|2024-12-27 05:10:00|8995.5|8993.1|8995|8993.5|8995.8|8993.7|8994.8|8992.9|28
1735276500000|2024-12-27 05:15:00|8995.1|8993.6|8995.8|8993.4|8996|8993.9|8994.5|8993|120
1735276800000|2024-12-27 05:20:00|8995.9|8993.5|8995|8992.6|8996|8993.6|8995|8992.6|65
1735277100000|2024-12-27 05:25:00|8995.1|8992.7|8994.7|8992.3|8995.5|8993.1|8994.6|8992.2|69
1735277400000|2024-12-27 05:30:00|8994.6|8992.2|8995.8|8993.4|8995.8|8993.4|8994.6|8992.2|44
1735277700000|2024-12-27 05:35:00|8995.9|8993.5|8996.9|8994.5|8996.9|8994.5|8995.9|8993.5|21
1735278000000|2024-12-27 05:40:00|8997|8994.6|8997.7|8995.3|8997.8|8995.4|8996.9|8994.5|40
1735278300000|2024-12-27 05:45:00|8997.8|8995.4|8997.5|8995.1|8997.8|8995.4|8996.9|8994.5|41
1735278600000|2024-12-27 05:50:00|8997.4|8995|8997.1|8994.7|8997.5|8995.1|8996.8|8994.4|29
1735278900000|2024-12-27 05:55:00|8997|8994.6|8998|8995.6|8998.2|8995.8|8996.6|8994.5|73
1735279200000|2024-12-27 06:00:00|8997.9|8995.5|8997.5|8995.1|8998.2|8995.8|8997|8995|73
1735279500000|2024-12-27 06:05:00|8997.4|8995|8997.7|8995.3|8997.9|8995.5|8997.2|8994.8|58
1735279800000|2024-12-27 06:10:00|8997.8|8995.4|8998.4|8996|8998.5|8996.6|8997.7|8995.4|43
1735280100000|2024-12-27 06:15:00|8998|8996.5|8997.6|8996.1|8998.5|8996.8|8997.3|8995.3|140
1735280400000|2024-12-27 06:20:00|8997.7|8996.2|8996.8|8995.3|8997.8|8996.3|8996.5|8995|48
1735280700000|2024-12-27 06:25:00|8996.7|8995.2|8997.1|8995.6|8997.6|8995.6|8996.6|8994.7|50
1735281000000|2024-12-27 06:30:00|8997|8995.5|8998|8995.6|8998|8996|8996.6|8994.9|46
1735281300000|2024-12-27 06:35:00|8998.1|8995.7|8997.3|8995.8|8998.6|8996.5|8997|8995.5|49
1735281600000|2024-12-27 06:40:00|8997.7|8995.3|8997.7|8995.3|8997.8|8995.8|8996.6|8995.1|38
1735281900000|2024-12-27 06:45:00|8997.8|8995.4|8999|8997.5|8999.1|8997.6|8997.5|8995.4|45
1735282200000|2024-12-27 06:50:00|8998.9|8997.4|8997.2|8995.7|8999.2|8997.7|8996.8|8995|39
1735282500000|2024-12-27 06:55:00|8997.3|8995.8|8996.8|8995.3|8997.5|8996|8996.7|8995.2|45
1735282800000|2024-12-27 07:00:00|8996.9|8995.4|8999.4|8997.9|8999.5|8998|8996.9|8995.4|134
1735283100000|2024-12-27 07:05:00|8999.6|8998.1|9002.7|9001.2|9002.9|9001.4|8999.6|8998.1|77
1735283400000|2024-12-27 07:10:00|9002.6|9001.1|9002.5|9001|9002.9|9001.4|9001.9|9000.4|72
1735283700000|2024-12-27 07:15:00|9002.6|9001.1|9003.7|9002.2|9003.7|9002.2|9001.8|9000.3|54
1735284000000|2024-12-27 07:20:00|9003.6|9002.1|9001.1|8999.6|9003.6|9002.1|9000|8998.5|73
1735284300000|2024-12-27 07:25:00|9000.9|8999.4|9002.7|9001.2|9002.7|9001.2|9000.8|8999.3|49
1735284600000|2024-12-27 07:30:00|9002.8|9001.3|9006.2|9003.8|9006.2|9004.2|9002.6|9001.1|78
1735284900000|2024-12-27 07:35:00|9006.3|9003.9|9005.2|9003.7|9007.2|9005.2|9005.1|9003.6|74
1735285200000|2024-12-27 07:40:00|9005.3|9003.8|9007.5|9006|9007.9|9006.4|9005|9003.5|82
1735285500000|2024-12-27 07:45:00|9007.4|9005.9|9009.7|9007.3|9010|9007.8|9007.1|9005.3|107
1735285800000|2024-12-27 07:50:00|9009.9|9007.5|9008|9006.5|9013.4|9011|9007.2|9004.8|198
1735286100000|2024-12-27 07:55:00|9007.9|9006.4|9005.9|9003.5|9008.3|9006.5|9002.7|9000.3|335
1735286400000|2024-12-27 08:00:00|9006.1|9003.7|9002.7|9000.3|9007.1|9004.7|9002.2|9000|184
1735286700000|2024-12-27 08:05:00|9002.8|9000.4|8999|8997.5|9002.8|9000.5|8996.4|8994.5|185
1735287000000|2024-12-27 08:10:00|8998.9|8997.4|8999.8|8997.4|9001.2|8998.8|8998.5|8996.4|135
1735287300000|2024-12-27 08:15:00|8999.7|8997.3|9002.2|8999.8|9003|9000.6|8999.2|8996.8|106
1735287600000|2024-12-27 08:20:00|9002.1|8999.7|9006.3|9003.9|9006.3|9003.9|9001.6|8999.2|107
1735287900000|2024-12-27 08:25:00|9006.2|9003.8|9007.8|9006.3|9009.1|9007.1|9005.6|9003.2|120
1735288200000|2024-12-27 08:30:00|9007.6|9006.1|9007.6|9006.1|9009.1|9007.3|9007.1|9004.8|128
1735288500000|2024-12-27 08:35:00|9007.8|9006.3|9010|9007.6|9011.3|9009.1|9007.6|9005.3|92
1735288800000|2024-12-27 08:40:00|9010.1|9007.7|9008.6|9006.2|9010.3|9008.5|9007.1|9005.1|77
1735289100000|2024-12-27 08:45:00|9008.7|9006.3|9006.5|9004.1|9009.2|9006.8|9005.8|9003.6|100
1735289400000|2024-12-27 08:50:00|9006.6|9004.2|9007.2|9004.8|9008.2|9005.8|9006.1|9003.7|82
1735289700000|2024-12-27 08:55:00|9007.3|9004.9|9007.2|9004.8|9008.3|9005.9|9006.5|9004.3|92
1735290000000|2024-12-27 09:00:00|9007.3|9004.9|9009.7|9007.3|9009.9|9007.5|9005.9|9004.4|104
1735290300000|2024-12-27 09:05:00|9009.6|9007.2|9009.4|9007|9009.7|9007.3|9007.9|9005.5|72
1735290600000|2024-12-27 09:10:00|9009.3|9006.9|9010.2|9007.8|9011.5|9009.7|9009|9006.6|80
1735290900000|2024-12-27 09:15:00|9009.7|9007.3|9008.4|9006|9010.7|9008.5|9008|9006|86
1735291200000|2024-12-27 09:20:00|9008.5|9006.1|9005.7|9003.3|9008.5|9006.1|9005.4|9003|86
1735291500000|2024-12-27 09:25:00|9005.8|9003.4|9004|9002.5|9005.9|9003.5|9003.6|9001.7|62
1735291800000|2024-12-27 09:30:00|9004.1|9002.6|9004.8|9002.4|9005.5|9003.9|9003.8|9001.6|119
1735292100000|2024-12-27 09:35:00|9004.7|9002.3|9004.1|9002.6|9005.9|9004.4|9003.9|9001.9|93
1735292400000|2024-12-27 09:40:00|9004|9002.5|9001.2|8999.7|9004|9002.5|9000.9|8998.8|98
1735292700000|2024-12-27 09:45:00|9001.6|8999.2|9002.3|9000.8|9003.1|9001.5|9000.6|8998.7|79
1735293000000|2024-12-27 09:50:00|9002.4|9000.9|9002.9|9000.5|9004.6|9002.2|9002.4|9000.4|66
1735293300000|2024-12-27 09:55:00|9002.8|9000.4|8999.4|8997.9|9003.1|9000.7|8999.2|8997.1|108
1735293600000|2024-12-27 10:00:00|8999.3|8997.8|8997.3|8995.8|9001.1|8999.3|8997|8994.6|114
1735293900000|2024-12-27 10:05:00|8997.4|8995.9|9001.6|8999.2|9001.6|8999.6|8997.1|8995.1|77
1735294200000|2024-12-27 10:10:00|9001.7|8999.3|9002.5|9000.1|9003.2|9000.8|9001.4|8999|89
1735294500000|2024-12-27 10:15:00|9002.4|9000|9001.7|8999.3|9003|9000.6|9001.4|8999|74
1735294800000|2024-12-27 10:20:00|9001.6|8999.2|9002.2|8999.8|9002.2|8999.8|9000.6|8998.2|103
1735295100000|2024-12-27 10:25:00|9002.1|8999.7|9001|8998.6|9002.7|9000.3|9000.2|8997.8|72
1735295400000|2024-12-27 10:30:00|9001.2|8998.8|9005.1|9002.7|9005.2|9002.8|9001|8998.6|91
1735295700000|2024-12-27 10:35:00|9005.2|9002.8|9006.7|9004.3|9007.4|9005|9004.7|9002.3|96
1735296000000|2024-12-27 10:40:00|9006.6|9004.2|9005.4|9003|9006.7|9004.3|9004.5|9002.1|74
1735296300000|2024-12-27 10:45:00|9005|9002.6|9006.9|9004.5|9007|9004.6|9004.5|9002.1|76
1735296600000|2024-12-27 10:50:00|9006.8|9004.4|9007.2|9004.8|9007.3|9004.9|9004.7|9002.3|103
1735296900000|2024-12-27 10:55:00|9007.1|9004.7|9007.5|9005.1|9007.6|9005.2|9004.9|9003.4|68
1735297200000|2024-12-27 11:00:00|9007.4|9005|9006.5|9004.1|9007.7|9006.2|9006.3|9003.9|99
1735297500000|2024-12-27 11:05:00|9006.6|9004.2|9008.1|9006.6|9008.5|9006.7|9006|9003.9|60
1735297800000|2024-12-27 11:10:00|9008|9006.5|9008.3|9006.8|9009|9007|9007.8|9005.4|64
1735298100000|2024-12-27 11:15:00|9008.4|9006.9|9008.2|9006.7|9009|9007.5|9006.9|9005|94
1735298400000|2024-12-27 11:20:00|9008.7|9006.3|9006.8|9005.3|9009.5|9007.1|9006.5|9005|91
1735298700000|2024-12-27 11:25:00|9006.7|9005.2|9007.1|9005.6|9007.4|9005.7|9004.7|9002.3|124
1735299000000|2024-12-27 11:30:00|9007.3|9005.8|9007.1|9004.7|9008.2|9006.3|9006.8|9004.4|52
1735299300000|2024-12-27 11:35:00|9007.2|9004.8|9008|9005.6|9008.3|9005.9|9006.5|9004.1|72
1735299600000|2024-12-27 11:40:00|9008.1|9005.7|9009.5|9007.1|9009.8|9007.9|9007.3|9004.9|61
1735299900000|2024-12-27 11:45:00|9009.4|9007|9005.2|9002.8|9009.6|9007.2|9004.9|9002.5|100
1735300200000|2024-12-27 11:50:00|9005|9002.6|9004.2|9001.8|9006.7|9004.3|9004.2|9001.8|88
1735300500000|2024-12-27 11:55:00|9004.1|9001.7|9002.8|9000.4|9004.1|9001.7|9000.9|8998.5|171
1735300800000|2024-12-27 12:00:00|9002.7|9000.3|9000.5|8998.1|9003.3|9000.9|9000.3|8997.9|103
1735301100000|2024-12-27 12:05:00|9000.6|8998.2|9001|8998.6|9001.8|8999.4|9000.4|8998|94
1735301400000|2024-12-27 12:10:00|9001.1|8998.7|9003.4|9001|9003.5|9001.1|8999.8|8997.4|105
1735301700000|2024-12-27 12:15:00|9003.5|9001.1|9001.6|8999.2|9004|9002.4|9001.1|8998.7|124
1735302000000|2024-12-27 12:20:00|9001.5|8999.1|8999.7|8997.3|9001.9|9000.2|8999.7|8997.3|102
1735302300000|2024-12-27 12:25:00|8999.8|8997.4|9003.4|9001|9003.4|9001.5|8999.8|8997.4|123
1735302600000|2024-12-27 12:30:00|9003.2|9000.8|9006.5|9005|9006.8|9005.3|9003.2|9000.8|133
1735302900000|2024-12-27 12:35:00|9006.6|9005.1|9007.4|9005.9|9008.7|9007.2|9006.4|9004.2|103
1735303200000|2024-12-27 12:40:00|9007.3|9005.8|9006.5|9005|9009.8|9007.4|9006.5|9005|81
1735303500000|2024-12-27 12:45:00|9006.4|9004.9|9005.7|9004.2|9006.9|9005.4|9004.4|9002.9|92
1735303800000|2024-12-27 12:50:00|9005.8|9004.3|9006.5|9004.1|9008.4|9006.4|9005.8|9003.7|101
1735304100000|2024-12-27 12:55:00|9006.6|9004.2|9006.6|9005.1|9009.2|9007.7|9005.8|9004|146
1735304400000|2024-12-27 13:00:00|9006.5|9005|9005.2|9003.7|9006.8|9005.3|9002.3|9000.8|215
1735304700000|2024-12-27 13:05:00|9005.3|9003.8|9005.2|9003.7|9006.3|9004.2|9004.1|9002.5|109
1735305000000|2024-12-27 13:10:00|9005.3|9003.8|9007.1|9004.7|9007.3|9005.5|9004.3|9002.4|145
1735305300000|2024-12-27 13:15:00|9007.2|9004.8|9010.2|9008.7|9011.3|9008.9|9007.1|9004.7|158
1735305600000|2024-12-27 13:20:00|9010.6|9009.1|9013|9010.6|9013|9010.6|9010|9007.8|153
1735305900000|2024-12-27 13:25:00|9012.9|9010.5|9010.1|9008.6|9013.1|9010.7|9008.9|9007.4|149
1735306200000|2024-12-27 13:30:00|9010|9008.5|9011.8|9010.3|9011.9|9010.4|9008.2|9005.8|141
1735306500000|2024-12-27 13:35:00|9011.9|9010.4|9009|9007.5|9012.6|9011.1|9008.9|9007.4|152
1735306800000|2024-12-27 13:40:00|9009.2|9007.7|9011.4|9009.9|9011.9|9009.9|9007.9|9006.4|138
1735307100000|2024-12-27 13:45:00|9011.1|9009.6|9008.2|9006.7|9012.3|9010.1|9007.9|9006.4|124
1735307400000|2024-12-27 13:50:00|9008.3|9006.8|9010.9|9008.5|9010.9|9008.5|9008.2|9005.8|138
1735307700000|2024-12-27 13:55:00|9011.1|9008.7|9009.2|9006.8|9013|9010.7|9009.2|9006.8|188
1735308000000|2024-12-27 14:00:00|9009.1|9006.7|9004.5|9002.1|9010.8|9008.4|9003.7|9001.3|276
1735308300000|2024-12-27 14:05:00|9004.4|9002|9007.3|9004.9|9008.2|9005.8|9004.2|9001.8|174
1735308600000|2024-12-27 14:10:00|9007.4|9005|9004.8|9002.4|9007.5|9005.1|9004.6|9002.2|109
1735308900000|2024-12-27 14:15:00|9004.9|9002.5|9005|9002.6|9006.7|9004.9|9003.5|9001.4|178
1735309200000|2024-12-27 14:20:00|9005.1|9002.7|9006.2|9004.7|9006.4|9004.9|9004.2|9002.7|148
1735309500000|2024-12-27 14:25:00|9006.1|9004.6|9009.5|9008|9010.7|9008.3|9006.1|9004.6|134
1735309800000|2024-12-27 14:30:00|9009.6|9008.1|9009.5|9008|9011.1|9009|9008.5|9007|177
1735310100000|2024-12-27 14:35:00|9009.6|9008.1|9008.9|9007.4|9010.6|9008.5|9006.2|9004.7|222
1735310400000|2024-12-27 14:40:00|9009|9007.5|9012.6|9011.1|9012.8|9011.2|9008.5|9006.9|173
1735310700000|2024-12-27 14:45:00|9012.5|9011|9009|9006.6|9012.8|9011|9007.7|9005.4|195
1735311000000|2024-12-27 14:50:00|9009.1|9006.7|9011.5|9010|9011.7|9010.2|9008.6|9006.2|150
1735311300000|2024-12-27 14:55:00|9011.4|9009.9|9013.1|9010.7|9014.7|9013.2|9011.4|9009.9|179
1735311600000|2024-12-27 15:00:00|9013.2|9010.8|9012.7|9010.3|9015.2|9012.8|9010.3|9008.5|276
1735311900000|2024-12-27 15:05:00|9012.5|9010.1|9015.9|9013.5|9016.1|9013.9|9012.2|9010.1|175
1735312200000|2024-12-27 15:10:00|9016|9013.6|9015.3|9012.9|9016.7|9014.5|9014.3|9012.5|148
1735312500000|2024-12-27 15:15:00|9015.2|9012.8|9014.5|9012.1|9016.2|9014.7|9014.2|9012.1|174
1735312800000|2024-12-27 15:20:00|9014.2|9012.7|9013.5|9012|9015.9|9014.4|9013.4|9011.9|158
1735313100000|2024-12-27 15:25:00|9013|9011.5|9011.5|9010|9013|9011.5|9009.8|9008.3|169
1735313400000|2024-12-27 15:30:00|9011.4|9009.9|9009.5|9008|9011.5|9010|9007.8|9005.9|194
1735313700000|2024-12-27 15:35:00|9009.6|9008.1|9012|9009.6|9014.1|9012.2|9009.6|9008.1|134
1735314000000|2024-12-27 15:40:00|9011.9|9009.5|9011.7|9010.2|9012.9|9011.4|9009.7|9007.8|214
1735314300000|2024-12-27 15:45:00|9011.8|9010.3|9009.6|9008.1|9012|9010.3|9008.4|9006.6|249
1735314600000|2024-12-27 15:50:00|9009.7|9008.2|9014|9011.6|9015.4|9013.9|9009|9007.5|334
1735314900000|2024-12-27 15:55:00|9014.1|9011.7|9014.7|9013.2|9017.1|9015.6|9013.5|9011.6|427
1735315200000|2024-12-27 16:00:00|9014.4|9012.9|9016.5|9015|9016.6|9015.1|9013.2|9011.2|368
1735315500000|2024-12-27 16:05:00|9016.4|9014.9|9014.1|9012.6|9016.6|9014.9|9013.8|9012.1|167
1735315800000|2024-12-27 16:10:00|9013.7|9012.2|9014.6|9013.1|9015|9013.5|9013.4|9011.9|146
1735316100000|2024-12-27 16:15:00|9014.7|9013.2|9013.3|9011.8|9016|9014.5|9013.1|9010.9|171
1735316400000|2024-12-27 16:20:00|9013.4|9011.9|9011.5|9009.1|9013.6|9011.9|9011|9008.6|153
1735316700000|2024-12-27 16:25:00|9011.4|9009|9011.2|9009.7|9012.6|9011.1|9010.6|9008.7|115
1735317000000|2024-12-27 16:30:00|9011.4|9009.9|9015.1|9012.7|9015.9|9014.3|9011.3|9009.4|162
1735317300000|2024-12-27 16:35:00|9015.2|9012.8|9015|9012.6|9016.8|9014.4|9014|9012.2|121
1735317600000|2024-12-27 16:40:00|9014.9|9012.5|9012.2|9010.7|9015.3|9013|9012.2|9010.6|141
1735317900000|2024-12-27 16:45:00|9012.1|9010.6|9012.1|9010.6|9013.1|9011.4|9011.3|9009|119
1735318200000|2024-12-27 16:50:00|9012|9010.5|9017.4|9015.9|9017.5|9016|9012|9010.5|132
1735318500000|2024-12-27 16:55:00|9017.3|9015.8|9019.9|9017.5|9020|9018|9016.4|9014.9|183
1735318800000|2024-12-27 17:00:00|9020.1|9017.7|9020.5|9018.1|9021.1|9019.2|9019|9016.6|154
1735319100000|2024-12-27 17:05:00|9020.9|9018.5|9024.1|9022.6|9024.1|9022.6|9020.3|9018.4|168
1735319400000|2024-12-27 17:10:00|9024|9022.5|9025.4|9023|9026|9023.6|9024|9022|113
1735319700000|2024-12-27 17:15:00|9025|9023.5|9026.3|9023.9|9027.5|9025.7|9024.1|9022.1|125
1735320000000|2024-12-27 17:20:00|9026.4|9024|9027.6|9025.2|9028|9025.6|9025.6|9023.2|130
1735320300000|2024-12-27 17:25:00|9027.7|9025.3|9025.7|9023.3|9027.8|9025.4|9025.2|9022.8|153
1735320600000|2024-12-27 17:30:00|9025.8|9023.4|9027.1|9024.7|9027.6|9025.2|9025.7|9023.3|128
1735320900000|2024-12-27 17:35:00|9027.3|9024.9|9027.5|9025.1|9028|9025.6|9026.5|9024.1|90
1735321200000|2024-12-27 17:40:00|9027.4|9025|9025.6|9023.2|9027.7|9025.3|9025.4|9023.1|95
1735321500000|2024-12-27 17:45:00|9025.5|9023.1|9027.7|9025.3|9028|9025.6|9025|9022.6|124
1735321800000|2024-12-27 17:50:00|9027.8|9025.4|9027.9|9025.5|9028.8|9026.4|9026.1|9023.7|145
1735322100000|2024-12-27 17:55:00|9027.8|9025.4|9027.2|9024.8|9028|9026|9027|9024.7|96
1735322400000|2024-12-27 18:00:00|9027.3|9024.9|9025.3|9022.9|9027.9|9025.5|9025|9022.8|142
1735322700000|2024-12-27 18:05:00|9025.2|9022.8|9025.5|9023.1|9026.2|9023.8|9024.7|9022.3|91
1735323000000|2024-12-27 18:10:00|9025.4|9023|9024.2|9021.8|9025.4|9023|9023.7|9021.3|111
1735323300000|2024-12-27 18:15:00|9024.5|9022.1|9026.5|9024.1|9026.6|9024.2|9024.1|9022|86
1735323600000|2024-12-27 18:20:00|9026.4|9024|9025.9|9023.5|9026.5|9024.1|9025.6|9023.2|81
1735323900000|2024-12-27 18:25:00|9025.8|9023.4|9027.4|9025|9028.3|9025.9|9025.6|9023.2|123
1735324200000|2024-12-27 18:30:00|9027.5|9025.1|9023.8|9021.4|9027.5|9025.1|9023.7|9021.3|95
1735324500000|2024-12-27 18:35:00|9023.7|9021.3|9022.9|9020.5|9023.8|9021.4|9022|9019.6|79
1735324800000|2024-12-27 18:40:00|9022.8|9020.4|9022.6|9020.2|9023.5|9021.1|9022.4|9020|93
1735325100000|2024-12-27 18:45:00|9022.7|9020.3|9023.7|9021.3|9023.7|9021.7|9022|9019.8|84
1735325400000|2024-12-27 18:50:00|9023.9|9021.5|9023|9020.6|9023.9|9021.5|9022.9|9020.5|57
1735325700000|2024-12-27 18:55:00|9023.1|9020.7|9022.4|9020|9023.1|9020.7|9022.1|9019.7|68
1735326000000|2024-12-27 19:00:00|9022.5|9020.1|9022.9|9020.5|9023.9|9021.8|9022.4|9020.1|104
1735326300000|2024-12-27 19:05:00|9023|9020.6|9020.7|9018.3|9023.1|9020.7|9020.4|9018|107
1735326600000|2024-12-27 19:10:00|9020.8|9018.4|9022.4|9020|9022.4|9020|9020.2|9017.8|75
1735326900000|2024-12-27 19:15:00|9022.5|9020.1|9022.3|9019.9|9022.8|9020.8|9022.2|9019.8|49
1735327200000|2024-12-27 19:20:00|9022.2|9019.8|9022.5|9020.1|9023.2|9020.8|9021.8|9019.4|62
1735327500000|2024-12-27 19:25:00|9022.4|9020|9022.5|9020.1|9022.8|9020.8|9021.7|9019.3|59
1735327800000|2024-12-27 19:30:00|9022.3|9020.8|9023.2|9020.8|9023.4|9021.6|9022|9020.1|62
1735328100000|2024-12-27 19:35:00|9023.1|9020.7|9021.3|9018.9|9023.1|9021.2|9021.2|9018.9|86
1735328400000|2024-12-27 19:40:00|9021.4|9019|9021.2|9018.8|9022.2|9020.3|9020.6|9018.6|80
1735328700000|2024-12-27 19:45:00|9021.3|9018.9|9020.7|9018.3|9022|9019.6|9020.6|9018.2|59
1735329000000|2024-12-27 19:50:00|9020.8|9018.4|9019.1|9016.7|9020.8|9018.4|9019|9016.6|48
1735329300000|2024-12-27 19:55:00|9019|9016.6|9019.6|9017.2|9019.7|9017.9|9017.5|9015.4|107
1735329600000|2024-12-27 20:00:00|9019.7|9017.3|9021.1|9018.7|9022.2|9020.4|9019.4|9017.3|120
1735329900000|2024-12-27 20:05:00|9021|9018.6|9021.3|9018.9|9022.2|9020.2|9020.9|9018.5|99
1735330200000|2024-12-27 20:10:00|9020.9|9018.5|9021.1|9018.7|9021.7|9019.7|9020|9018|80
1735330500000|2024-12-27 20:15:00|9021|9018.6|9022|9019.6|9022.2|9019.9|9020.6|9018.6|67
1735330800000|2024-12-27 20:20:00|9022.1|9019.7|9022.5|9020.1|9022.9|9020.5|9021.5|9019.2|62
1735331100000|2024-12-27 20:25:00|9022.6|9020.2|9023.6|9021.2|9023.7|9021.3|9021.8|9019.8|94
1735331400000|2024-12-27 20:30:00|9023.7|9021.3|9023.5|9021.1|9024.1|9021.7|9023.2|9020.9|58
1735331700000|2024-12-27 20:35:00|9023.6|9021.2|9021.9|9019.5|9024.1|9021.7|9021.9|9019.5|69
1735332000000|2024-12-27 20:40:00|9022|9019.6|9022.6|9020.2|9022.6|9020.2|9021.4|9019|53
1735332300000|2024-12-27 20:45:00|9022.7|9020.3|9023.4|9021|9023.7|9021.6|9022.4|9020|78
1735332600000|2024-12-27 20:50:00|9023.7|9021.3|9021.9|9019.5|9023.7|9021.3|9021.8|9019.4|67
1735332900000|2024-12-27 20:55:00|9022|9019.6|9022.9|9021.4|9023.6|9021.5|9021.5|9019.5|102
1735333200000|2024-12-27 21:00:00|9023|9021.5|9024.9|9022.5|9024.9|9022.5|9022.9|9021.1|113
1735333500000|2024-12-27 21:05:00|9024.7|9022.3|9024.2|9021.8|9024.9|9022.5|9024.1|9021.7|54
1735333800000|2024-12-27 21:10:00|9024.3|9021.9|9024.3|9021.9|9024.6|9022.2|9024|9021.6|454
1735334100000|2024-12-27 21:15:00|9024.1|9021.7|9025.2|9022.8|9025.5|9023.1|9024|9021.6|170
1735334400000|2024-12-27 21:20:00|9025.4|9023|9025.6|9023.2|9026.2|9023.8|9025.3|9022.9|41
1735334700000|2024-12-27 21:25:00|9025.5|9023.1|9026.3|9023.9|9026.3|9023.9|9025.4|9023|92
1735335000000|2024-12-27 21:30:00|9026.4|9024|9026.1|9023.7|9027.2|9024.8|9026|9023.6|166
1735335300000|2024-12-27 21:35:00|9025.8|9023.4|9026.6|9024.2|9026.8|9024.4|9025.8|9023.4|217
1735335600000|2024-12-27 21:40:00|9026.7|9024.3|9025.9|9023.5|9027|9024.6|9025.4|9023|292
1735335900000|2024-12-27 21:45:00|9026|9023.6|9025.6|9023.2|9026.3|9023.9|9025.3|9022.9|89
1735336200000|2024-12-27 21:50:00|9025.5|9023.1|9024.1|9021.7|9025.7|9023.3|9023.9|9021.5|107
1735336500000|2024-12-27 21:55:00|9024.9|9021|9022.5|9016|9026.8|9021.9|9022.4|9015.9|193
1735506000000|2024-12-29 21:00:00|9026.3|9020.3|9022.5|9011.5|9026.3|9020.3|9022.5|9011.5|2
1735509300000|2024-12-29 21:55:00|9023.3|9010.8|9023.3|9010.8|9023.3|9010.8|9023.3|9010.8|1
1735509600000|2024-12-29 22:00:00|9020.9|9008.4|9020.6|9008.1|9020.9|9008.4|9020.6|9008.1|2
1735509900000|2024-12-29 22:05:00|9023.3|9010.8|9023.4|9010.9|9024|9011.5|9023.3|9010.8|24
1735510200000|2024-12-29 22:10:00|9023.3|9010.8|9021.7|9009.2|9023.7|9011.2|9021.5|9009|37
1735510500000|2024-12-29 22:15:00|9022.7|9010.2|9024.7|9012.2|9024.7|9012.2|9021.6|9009.1|11
1735510800000|2024-12-29 22:20:00|9022.9|9010.4|9023.6|9011.1|9024.6|9012.1|9022.2|9009.7|24
1735511100000|2024-12-29 22:25:00|9022.2|9009.7|9024.2|9011.7|9025.2|9012.7|9022.2|9009.7|12
1735511400000|2024-12-29 22:30:00|9024.8|9012.3|9025.6|9013.1|9025.9|9013.4|9024.8|9012.3|43
1735511700000|2024-12-29 22:35:00|9025.5|9013|9025.7|9013.2|9026.7|9014.2|9025.3|9012.8|46
1735512000000|2024-12-29 22:40:00|9026.4|9013.9|9026|9013.5|9026.5|9014|9024.6|9012.1|42
1735512300000|2024-12-29 22:45:00|9026.1|9013.6|9026|9013.5|9026.2|9013.7|9025.9|9013.4|29
1735512600000|2024-12-29 22:50:00|9025.8|9013.3|9020.9|9008.4|9026.2|9013.7|9020.8|9008.3|45
1735512900000|2024-12-29 22:55:00|9021.6|9009.1|9022.1|9009.6|9023.4|9010.9|9020|9007.5|82
1735513200000|2024-12-29 23:00:00|9020.8|9008.3|9019.7|9014.9|9027.2|9016.6|9016.8|9005.2|233
1735513500000|2024-12-29 23:05:00|9019|9015.7|9017.3|9014.9|9019|9015.7|9015.6|9013.2|70
1735513800000|2024-12-29 23:10:00|9017.4|9015|9016.6|9014.2|9017.5|9015.1|9015.6|9013.2|72
1735514100000|2024-12-29 23:15:00|9016.5|9014.1|9016.7|9014.3|9018.2|9015.8|9016.5|9014.1|105
1735514400000|2024-12-29 23:20:00|9016.8|9014.4|9016|9013.6|9017.4|9015|9016|9013.6|111
1735514700000|2024-12-29 23:25:00|9016.1|9013.7|9016.6|9014.2|9016.7|9014.3|9015.8|9013.4|59
1735515000000|2024-12-29 23:30:00|9016.5|9014.1|9018|9015.6|9018.5|9016.1|9016.5|9014.1|68
1735515300000|2024-12-29 23:35:00|9017.9|9015.5|9019.3|9016.9|9019.7|9017.3|9017.6|9015.2|57
1735515600000|2024-12-29 23:40:00|9019|9016.6|9018.6|9016.2|9019.8|9017.4|9018.4|9016|47
1735515900000|2024-12-29 23:45:00|9018.7|9016.3|9019.3|9016.9|9019.5|9017.1|9018.5|9016.1|61
1735516200000|2024-12-29 23:50:00|9019.4|9017|9019.8|9017.4|9020.2|9017.8|9019.4|9017|25
1735516500000|2024-12-29 23:55:00|9019.7|9017.3|9019.9|9017.5|9020.4|9018|9019.7|9017.3|37
1735516800000|2024-12-30 00:00:00|9019.8|9017.4|9019.9|9017.5|9020.4|9018|9019.5|9017.1|113
1735517100000|2024-12-30 00:05:00|9019.6|9017.2|9017.5|9015.1|9019.6|9017.2|9017.4|9015|54
1735517400000|2024-12-30 00:10:00|9017.3|9014.9|9019.4|9017|9019.5|9017.1|9017.3|9014.9|49
1735517700000|2024-12-30 00:15:00|9019.5|9017.1|9017.2|9014.8|9019.6|9017.2|9017|9014.6|54
1735518000000|2024-12-30 00:20:00|9017.3|9014.9|9018.3|9015.9|9018.3|9015.9|9017.3|9014.9|38
1735518300000|2024-12-30 00:25:00|9018.1|9015.7|9017.8|9015.4|9018.3|9015.9|9017.6|9015.2|27
1735518600000|2024-12-30 00:30:00|9017.7|9015.3|9016.7|9014.3|9017.7|9015.3|9016.5|9014.1|42
1735518900000|2024-12-30 00:35:00|9016.8|9014.4|9016.8|9014.4|9017|9014.6|9016.6|9014.2|16
1735519200000|2024-12-30 00:40:00|9016.9|9014.5|9015.8|9013.4|9017.2|9014.8|9015.4|9013|38
1735519500000|2024-12-30 00:45:00|9015.9|9013.5|9015.9|9013.5|9016.4|9014|9015.7|9013.3|45
1735519800000|2024-12-30 00:50:00|9016|9013.6|9017.7|9016.2|9018.8|9016.8|9015.9|9013.5|142
1735520100000|2024-12-30 00:55:00|9018.5|9016.1|9018.8|9016.4|9019.2|9017.2|9017.8|9015.5|83
1735520400000|2024-12-30 01:00:00|9018.9|9016.5|9017.6|9016.1|9018.9|9016.6|9017.5|9015.2|77
1735520700000|2024-12-30 01:05:00|9017.5|9016|9019.4|9017|9019.6|9017.4|9017.5|9015.8|80
1735521000000|2024-12-30 01:10:00|9019.6|9017.2|9020.7|9018.3|9020.8|9018.4|9018.8|9016.4|64
1735521300000|2024-12-30 01:15:00|9020.6|9018.2|9018.2|9016.7|9020.7|9018.7|9018.2|9016.7|104
1735521600000|2024-12-30 01:20:00|9018.1|9016.6|9017.3|9014.9|9018.7|9017.2|9016.5|9014.1|80
1735521900000|2024-12-30 01:25:00|9017.2|9014.8|9018|9015.6|9018.5|9016.6|9017.2|9014.8|93
1735522200000|2024-12-30 01:30:00|9017.9|9015.5|9016.4|9014|9018.1|9015.7|9016.3|9013.9|125
1735522500000|2024-12-30 01:35:00|9016.3|9013.9|9015.7|9013.3|9016.4|9014|9015.6|9013.2|54
1735522800000|2024-12-30 01:40:00|9015.8|9013.4|9015.8|9013.4|9016.4|9014.9|9015.6|9013.4|92
1735523100000|2024-12-30 01:45:00|9015.7|9013.3|9016.1|9013.7|9016.2|9013.9|9015.3|9013.2|55
1735523400000|2024-12-30 01:50:00|9016|9013.6|9017.1|9014.7|9017.6|9015.2|9015.6|9013.6|56
1735523700000|2024-12-30 01:55:00|9017|9014.6|9018.2|9015.8|9018.3|9015.9|9016.7|9014.5|139
1735524000000|2024-12-30 02:00:00|9018.3|9015.9|9017.8|9016.3|9018.3|9016.5|9017.3|9015|81
1735524300000|2024-12-30 02:05:00|9017.9|9016.4|9016.9|9015.4|9018.2|9016.5|9016.9|9014.9|137
1735524600000|2024-12-30 02:10:00|9017|9015.5|9017.4|9015|9017.7|9015.8|9016.9|9014.5|128
1735524900000|2024-12-30 02:15:00|9017.7|9015.3|9017.4|9015|9017.7|9015.6|9016.9|9014.6|163
1735525200000|2024-12-30 02:20:00|9017.3|9014.9|9017.9|9015.5|9017.9|9015.8|9016.9|9014.9|115
1735525500000|2024-12-30 02:25:00|9017.8|9015.4|9016.9|9014.5|9018.4|9016|9016.8|9014.4|102
1735525800000|2024-12-30 02:30:00|9017|9014.6|9017.9|9015.5|9018.2|9016.2|9016.1|9013.7|65
1735526100000|2024-12-30 02:35:00|9017.8|9015.4|9017.2|9015.7|9018.5|9016.4|9017.1|9015.1|50
1735526400000|2024-12-30 02:40:00|9017.1|9015.6|9017.4|9015.9|9018.1|9015.9|9016.8|9014.9|40
1735526700000|2024-12-30 02:45:00|9017.3|9015.8|9018.4|9016.9|9018.6|9017|9017.3|9015.1|108
1735527000000|2024-12-30 02:50:00|9018.3|9016.8|9019.1|9016.7|9019.6|9017.2|9018.3|9016.3|91
1735527300000|2024-12-30 02:55:00|9018.9|9016.5|9018.3|9016.8|9019.1|9017|9018.3|9016.1|116
1735527600000|2024-12-30 03:00:00|9018.4|9016.9|9019.8|9017.4|9019.8|9017.5|9018.3|9016.6|89
1735527900000|2024-12-30 03:05:00|9019.7|9017.3|9019.2|9016.8|9020|9017.6|9018.7|9016.7|79
1735528200000|2024-12-30 03:10:00|9019.1|9016.7|9020.9|9018.5|9021|9019|9019.1|9016.7|59
1735528500000|2024-12-30 03:15:00|9020.8|9018.4|9019.5|9018|9020.9|9019|9019.3|9017.4|144
1735528800000|2024-12-30 03:20:00|9019.7|9018.2|9019.7|9018.2|9019.9|9018.4|9019.3|9017.8|74
1735529100000|2024-12-30 03:25:00|9019.6|9018.1|9019.5|9018|9020.2|9018.7|9019.4|9017.7|135
1735529400000|2024-12-30 03:30:00|9019.6|9018.1|9019.7|9017.3|9020|9018.3|9019.3|9017.2|57
1735529700000|2024-12-30 03:35:00|9019.8|9017.4|9019.1|9016.7|9019.8|9018|9018.9|9016.5|36
1735530000000|2024-12-30 03:40:00|9019|9016.6|9019.4|9017|9019.4|9017.6|9018.5|9016.1|53
1735530300000|2024-12-30 03:45:00|9019.5|9017.1|9019.2|9017.7|9019.7|9017.9|9019.1|9016.9|40
1735530600000|2024-12-30 03:50:00|9019.1|9017.6|9019.3|9016.9|9020.1|9018.3|9018.8|9016.8|66
1735530900000|2024-12-30 03:55:00|9019.4|9017|9019.1|9016.7|9019.6|9017.6|9018.5|9016.6|194
1735531200000|2024-12-30 04:00:00|9019.2|9016.8|9018.7|9016.3|9019.4|9017.4|9018.7|9016.3|206
1735531500000|2024-12-30 04:05:00|9018.6|9016.2|9018.3|9015.9|9018.7|9016.3|9017.9|9015.5|31
1735531800000|2024-12-30 04:10:00|9018.4|9016|9018.5|9016.1|9018.9|9016.8|9018.1|9016|60
1735532100000|2024-12-30 04:15:00|9018|9016.5|9018.1|9016.6|9018.7|9016.8|9018|9016|73
1735532400000|2024-12-30 04:20:00|9018.3|9016.8|9018|9015.6|9018.5|9016.8|9016.9|9015|51
1735532700000|2024-12-30 04:25:00|9017.9|9015.5|9018.1|9015.7|9018.2|9016.2|9017.4|9015.4|167
1735533000000|2024-12-30 04:30:00|9018|9015.6|9017.5|9016|9018.1|9016|9017.3|9015.3|90
1735533300000|2024-12-30 04:35:00|9017.4|9015.9|9017.5|9016|9018.2|9016.2|9017.3|9015.3|87
1735533600000|2024-12-30 04:40:00|9017.9|9015.5|9018.2|9015.8|9018.5|9016.7|9017.4|9015.5|55
1735533900000|2024-12-30 04:45:00|9018.3|9015.9|9017.7|9016.2|9018.5|9016.7|9017.6|9015.8|98
1735534200000|2024-12-30 04:50:00|9017.8|9016.3|9017.8|9016.3|9018.5|9016.7|9017.7|9015.9|241
1735534500000|2024-12-30 04:55:00|9017.7|9016.2|9018.2|9016.7|9018.4|9016.9|9017.7|9015.7|84
1735534800000|2024-12-30 05:00:00|9018.3|9016.8|9018.9|9016.5|9019.3|9017.4|9018.2|9016.2|113
1735535100000|2024-12-30 05:05:00|9018.8|9016.4|9017.9|9016.4|9018.9|9016.7|9017.3|9015.4|138
1735535400000|2024-12-30 05:10:00|9017.8|9016.3|9017.9|9016.4|9018.2|9016.7|9017.5|9015.6|137
1735535700000|2024-12-30 05:15:00|9018.1|9016.6|9018.8|9017.3|9019.1|9017.6|9017.9|9016.4|64
1735536000000|2024-12-30 05:20:00|9018.7|9017.2|9019.1|9017.6|9019.9|9017.9|9018.7|9017.2|75
1735536300000|2024-12-30 05:25:00|9019.2|9017.7|9019.6|9018.1|9019.9|9018.3|9019.1|9017.5|157
1735536600000|2024-12-30 05:30:00|9019.7|9018.2|9019.4|9017.9|9020.3|9018.8|9019.3|9017.8|87
1735536900000|2024-12-30 05:35:00|9019.5|9018|9018.8|9017.3|9019.8|9018.3|9018.7|9017.2|181
1735537200000|2024-12-30 05:40:00|9018.6|9017.1|9019.8|9017.4|9019.9|9018|9018.5|9017|53
1735537500000|2024-12-30 05:45:00|9019.9|9017.5|9019.5|9017.1|9020.1|9018.1|9019.2|9016.9|113
1735537800000|2024-12-30 05:50:00|9019.6|9017.2|9018.6|9017.1|9019.9|9018.1|9018.4|9016.5|109
1735538100000|2024-12-30 05:55:00|9019|9017.5|9018.9|9016.5|9020.5|9018.5|9018.4|9016.3|117
1735538400000|2024-12-30 06:00:00|9018.8|9016.4|9016.5|9015|9018.9|9016.5|9016.5|9014.3|110
1735538700000|2024-12-30 06:05:00|9016.4|9014.9|9015.5|9014|9017|9015|9015.3|9013.8|66
1735539000000|2024-12-30 06:10:00|9015.7|9014.2|9017.3|9014.9|9017.8|9016|9015.3|9013.8|112
1735539300000|2024-12-30 06:15:00|9017.4|9015|9016.9|9015.4|9017.4|9015.9|9016.4|9014.8|93
1735539600000|2024-12-30 06:20:00|9017|9015.5|9017.7|9015.3|9018|9016|9016.4|9014.4|98
1735539900000|2024-12-30 06:25:00|9017.8|9015.4|9017.2|9014.8|9018.2|9016.4|9016.3|9014.3|80
1735540200000|2024-12-30 06:30:00|9017|9014.6|9016.6|9014.2|9017.7|9015.3|9016.5|9014.1|95
1735540500000|2024-12-30 06:35:00|9016.8|9014.4|9017.6|9015.2|9017.8|9015.4|9016.4|9014|165
1735540800000|2024-12-30 06:40:00|9017.8|9015.4|9019|9017.5|9019.3|9017.5|9017.5|9015.1|150
1735541100000|2024-12-30 06:45:00|9019.1|9017.6|9019|9016.6|9019.9|9017.9|9018.8|9016.4|76
1735541400000|2024-12-30 06:50:00|9019.2|9016.8|9017.9|9015.5|9019.4|9017|9017.7|9015.3|127
1735541700000|2024-12-30 06:55:00|9018|9015.6|9018.5|9016.1|9018.9|9016.5|9017.7|9015.4|96
1735542000000|2024-12-30 07:00:00|9018.8|9016.4|9020.2|9018.7|9020.6|9019.1|9018.1|9016.2|148
1735542300000|2024-12-30 07:05:00|9020.3|9018.8|9020.4|9018.9|9021.4|9019.9|9019.9|9018|109
1735542600000|2024-12-30 07:10:00|9020.6|9019.1|9020.6|9019.1|9021.2|9019.7|9019.8|9017.7|86
1735542900000|2024-12-30 07:15:00|9020.5|9019|9020.1|9018.6|9021.2|9019.7|9019.6|9018.1|97
1735543200000|2024-12-30 07:20:00|9020|9018.5|9020.3|9018.8|9021.1|9019.1|9019.5|9018|90
1735543500000|2024-12-30 07:25:00|9020.2|9018.7|9021.4|9019.9|9021.8|9020.1|9020.1|9018.4|129
1735543800000|2024-12-30 07:30:00|9021.5|9020|9024.3|9022.8|9025.2|9023.5|9021.4|9019.9|127
1735544100000|2024-12-30 07:35:00|9024.1|9022.6|9023.1|9021.6|9024.2|9022.7|9022.7|9021.1|82
1735544400000|2024-12-30 07:40:00|9023.5|9021.1|9021.2|9019.7|9023.6|9021.4|9021.2|9019|101
1735544700000|2024-12-30 07:45:00|9021.3|9019.8|9021|9019.5|9022.4|9020.8|9020.5|9018.7|115
1735545000000|2024-12-30 07:50:00|9020.8|9019.3|9020.7|9018.3|9020.9|9019.4|9019.2|9016.9|92
1735545300000|2024-12-30 07:55:00|9020.8|9018.4|9019.4|9017|9020.9|9018.5|9017.5|9015.6|104
1735545600000|2024-12-30 08:00:00|9019.5|9017.1|9018.8|9017.3|9020.4|9018.4|9018.1|9016.5|192
1735545900000|2024-12-30 08:05:00|9018.9|9017.4|9018.4|9016.9|9020.4|9018.9|9017.3|9015.8|195
1735546200000|2024-12-30 08:10:00|9018.5|9017|9021.7|9020.2|9022.7|9020.5|9018.3|9016.8|128
1735546500000|2024-12-30 08:15:00|9021.8|9020.3|9024|9022.5|9025.1|9023.2|9021.8|9020.1|147
1735546800000|2024-12-30 08:20:00|9023.9|9022.4|9025.9|9023.5|9026.9|9024.9|9023.8|9022.3|174
1735547100000|2024-12-30 08:25:00|9026|9023.6|9026|9023.6|9026.7|9024.3|9024.5|9022.6|147
1735547400000|2024-12-30 08:30:00|9026.1|9023.7|9026.4|9024|9028.3|9025.9|9026.1|9023.7|145
1735547700000|2024-12-30 08:35:00|9026.5|9024.1|9024.7|9022.3|9026.6|9024.2|9024.2|9021.8|117
1735548000000|2024-12-30 08:40:00|9024.8|9022.4|9025.7|9023.3|9026.4|9024.4|9024.6|9022.2|79
1735548300000|2024-12-30 08:45:00|9025.8|9023.4|9028|9025.6|9028.4|9026|9025.5|9023.2|71
1735548600000|2024-12-30 08:50:00|9027.9|9025.5|9031.3|9028.9|9031.4|9029|9027.1|9025.1|111
1735548900000|2024-12-30 08:55:00|9031.4|9029|9034|9031.6|9034.8|9033|9031.4|9029|172
1735549200000|2024-12-30 09:00:00|9034.2|9031.8|9037|9034.6|9039.7|9037.3|9034.2|9031.8|130
1735549500000|2024-12-30 09:05:00|9037.4|9035|9037.3|9034.9|9040.4|9038|9036.5|9034.1|123
1735549800000|2024-12-30 09:10:00|9037.2|9034.8|9040.1|9038.6|9040.8|9038.7|9036.8|9034.4|136
1735550100000|2024-12-30 09:15:00|9040.2|9038.7|9037.9|9035.5|9040.4|9038.8|9037|9034.6|111
1735550400000|2024-12-30 09:20:00|9038|9035.6|9037.9|9035.5|9041.2|9039.4|9037.8|9035.5|156
1735550700000|2024-12-30 09:25:00|9038|9035.6|9036.1|9034.6|9038.6|9037.1|9035.5|9034|88
1735551000000|2024-12-30 09:30:00|9036|9034.5|9033.4|9031.9|9036|9034.5|9033.4|9031.9|86
1735551300000|2024-12-30 09:35:00|9033.5|9032|9028|9026.5|9033.5|9032|9027.9|9026.4|104
1735551600000|2024-12-30 09:40:00|9027.9|9026.4|9028.8|9027.3|9029.6|9027.5|9027|9025.3|139
1735551900000|2024-12-30 09:45:00|9028.7|9027.2|9024.8|9022.4|9029.4|9027.9|9024.8|9022.4|82
1735552200000|2024-12-30 09:50:00|9024.9|9022.5|9022.4|9020|9026.2|9024.7|9021.5|9019.5|181
1735552500000|2024-12-30 09:55:00|9022.5|9020.1|9019.8|9018.3|9022.5|9020.1|9019.1|9016.7|193
1735552800000|2024-12-30 10:00:00|9019.9|9018.4|9016.5|9015|9020.6|9018.6|9015.3|9013.8|184
1735553100000|2024-12-30 10:05:00|9016.6|9015.1|9012.8|9011.3|9017.7|9015.6|9012.5|9011|146
1735553400000|2024-12-30 10:10:00|9013.6|9011.2|9013.3|9011.8|9013.7|9012|9011.4|9009|158
1735553700000|2024-12-30 10:15:00|9013.4|9011.9|9014.1|9011.7|9015.5|9013.5|9013.2|9011.2|147
1735554000000|2024-12-30 10:20:00|9014.2|9011.8|9017.8|9015.4|9018.3|9016.3|9013.7|9011.5|181
1735554300000|2024-12-30 10:25:00|9017.9|9015.5|9019.2|9016.8|9019.5|9017.1|9017.7|9015.3|138
1735554600000|2024-12-30 10:30:00|9019.3|9016.9|9020.3|9017.9|9021|9018.6|9019.3|9016.9|111
1735554900000|2024-12-30 10:35:00|9021.1|9018.7|9021.5|9019.1|9023.1|9020.7|9020.5|9018.1|89
1735555200000|2024-12-30 10:40:00|9021.6|9019.2|9020.3|9017.9|9022|9019.6|9020.1|9017.7|100
1735555500000|2024-12-30 10:45:00|9020.2|9017.8|9021.1|9018.7|9021.7|9019.3|9019.9|9017.5|82
1735555800000|2024-12-30 10:50:00|9021|9018.6|9020.3|9017.9|9021|9018.6|9018.1|9015.7|110
1735556100000|2024-12-30 10:55:00|9020.5|9018.1|9022.4|9020.9|9022.7|9021|9020.2|9017.9|154
1735556400000|2024-12-30 11:00:00|9022.5|9021|9020.5|9018.1|9022.7|9021.1|9020.4|9018|109
1735556700000|2024-12-30 11:05:00|9020.4|9018|9021.4|9019|9021.4|9019.2|9018.5|9016.3|123
1735557000000|2024-12-30 11:10:00|9021.2|9018.8|9020.1|9017.7|9021.6|9019.6|9019.9|9017.5|93
1735557300000|2024-12-30 11:15:00|9020.2|9017.8|9020.6|9018.2|9021.8|9019.4|9019.7|9017.3|87
1735557600000|2024-12-30 11:20:00|9020.5|9018.1|9016.4|9014|9020.5|9018.2|9015.6|9013.6|163
1735557900000|2024-12-30 11:25:00|9016.7|9014.3|9017.9|9015.5|9018.5|9016.2|9015.7|9014.2|129
1735558200000|2024-12-30 11:30:00|9018.2|9015.8|9017.5|9015.1|9018.8|9016.4|9016.4|9014.4|95
1735558500000|2024-12-30 11:35:00|9017.6|9015.2|9017.1|9015.6|9018|9016.2|9016.2|9014.2|135
1735558800000|2024-12-30 11:40:00|9017|9015.5|9019.2|9017.7|9020|9017.9|9016.6|9014.6|112
1735559100000|2024-12-30 11:45:00|9019.3|9017.8|9021|9018.6|9021|9018.6|9018.3|9016.6|91
1735559400000|2024-12-30 11:50:00|9020.9|9018.5|9022.3|9019.9|9022.6|9020.7|9020.6|9018.2|101
1735559700000|2024-12-30 11:55:00|9022.2|9019.8|9024.7|9023.2|9024.9|9023.2|9021.1|9019.6|196
1735560000000|2024-12-30 12:00:00|9024.6|9023.1|9026|9024.5|9026.2|9024.6|9023.3|9021.3|117
1735560300000|2024-12-30 12:05:00|9025.8|9024.3|9025.3|9023.8|9027.4|9025.9|9022.9|9020.9|166
1735560600000|2024-12-30 12:10:00|9025.4|9023.9|9025.8|9024.3|9027.2|9025.7|9023.8|9022|183
1735560900000|2024-12-30 12:15:00|9025.9|9024.4|9027.5|9026|9028.6|9026.2|9025.9|9024.4|118
1735561200000|2024-12-30 12:20:00|9027.6|9026.1|9030.8|9028.4|9032|9029.6|9027.5|9026|166
1735561500000|2024-12-30 12:25:00|9031|9028.6|9026.7|9025.2|9031.3|9029.7|9026.7|9024.8|177
1735561800000|2024-12-30 12:30:00|9026.8|9024.4|9030.7|9028.3|9030.8|9028.4|9025.6|9023.7|128
1735562100000|2024-12-30 12:35:00|9030.5|9028.1|9034.4|9032|9034.4|9032.3|9029.2|9026.8|167
1735562400000|2024-12-30 12:40:00|9034.5|9032.1|9029.8|9028.3|9034.5|9032.5|9029.3|9027.8|161
1735562700000|2024-12-30 12:45:00|9029.6|9028.1|9033.8|9031.4|9033.8|9031.9|9028.8|9027.3|129
1735563000000|2024-12-30 12:50:00|9033.9|9031.5|9033.1|9031.6|9033.9|9032|9032|9029.8|111
1735563300000|2024-12-30 12:55:00|9033.2|9031.7|9034.4|9032|9034.5|9032.5|9032.7|9031.1|149
1735563600000|2024-12-30 13:00:00|9034.3|9031.9|9034.9|9033.4|9035.5|9034|9032.1|9030.3|205
1735563900000|2024-12-30 13:05:00|9034.8|9033.3|9034.3|9032.8|9035.5|9034|9032.5|9030.9|134
1735564200000|2024-12-30 13:10:00|9034.2|9032.7|9037.4|9035.9|9037.4|9035.9|9033.8|9032.3|117
1735564500000|2024-12-30 13:15:00|9037.3|9035.8|9038.4|9036.9|9039.7|9038.2|9036.9|9035.4|141
1735564800000|2024-12-30 13:20:00|9038.6|9037.1|9035.1|9032.7|9038.7|9037.2|9034|9032.1|170
1735565100000|2024-12-30 13:25:00|9035.2|9032.8|9035|9032.6|9037|9035.4|9033.5|9031.1|197
1735565400000|2024-12-30 13:30:00|9035.1|9032.7|9037|9034.6|9037.4|9035|9034.2|9031.8|209
1735565700000|2024-12-30 13:35:00|9036.9|9034.5|9037.4|9035|9037.5|9035.6|9035.1|9032.7|206
1735566000000|2024-12-30 13:40:00|9037.3|9034.9|9038.9|9036.5|9039.2|9037.7|9036.5|9034.8|137
1735566300000|2024-12-30 13:45:00|9039|9036.6|9043|9040.6|9043.2|9041.7|9036|9034|247
1735566600000|2024-12-30 13:50:00|9042.8|9040.4|9049.7|9048.2|9050.7|9048.4|9039.3|9037.3|386
1735566900000|2024-12-30 13:55:00|9050|9048.5|9059.7|9058.2|9060.9|9059.4|9049.1|9047.2|897
1735567200000|2024-12-30 14:00:00|9059.4|9057|9057.9|9055.5|9067|9064.9|9057.9|9055.5|658
1735567500000|2024-12-30 14:05:00|9057.4|9055.9|9052.6|9050.2|9058|9056.3|9052.4|9050|348
1735567800000|2024-12-30 14:10:00|9052.5|9050.1|9051.1|9048.7|9053|9050.6|9047.9|9045.5|266
1735568100000|2024-12-30 14:15:00|9051|9048.6|9051.1|9049.6|9051.7|9050.2|9048.7|9046.7|197
1735568400000|2024-12-30 14:20:00|9051|9049.5|9050.7|9049.2|9054.7|9052.6|9050|9047.6|184
1735568700000|2024-12-30 14:25:00|9050.8|9049.3|9053.5|9052|9053.6|9052.1|9050.8|9049.3|217
1735569000000|2024-12-30 14:30:00|9054.4|9052.9|9062.1|9060.6|9062.4|9060.9|9054.4|9052.9|353
1735569300000|2024-12-30 14:35:00|9062.2|9060.7|9065.9|9064.4|9066.5|9065|9060.8|9059.3|319
1735569600000|2024-12-30 14:40:00|9065.8|9064.3|9066.3|9063.9|9067.8|9066.3|9064.1|9062.6|180
1735569900000|2024-12-30 14:45:00|9066.2|9063.8|9056.4|9054|9066.4|9064|9056.3|9053.9|342
1735570200000|2024-12-30 14:50:00|9056.5|9054.1|9050.2|9048.7|9056.7|9054.7|9050.2|9048.7|359
1735570500000|2024-12-30 14:55:00|9050.3|9048.8|9044.8|9042.4|9050.3|9048.8|9043.6|9041.3|333
1735570800000|2024-12-30 15:00:00|9044.9|9042.5|9045.2|9043.7|9050.4|9048.1|9044.8|9042.4|369
1735571100000|2024-12-30 15:05:00|9045.1|9043.6|9046|9043.6|9048.7|9046.7|9044.9|9042.6|344
1735571400000|2024-12-30 15:10:00|9046.3|9043.9|9055.7|9054.2|9056.3|9054.4|9045.7|9043.3|303
1735571700000|2024-12-30 15:15:00|9055.6|9054.1|9057.3|9055.8|9059.7|9058.2|9054.5|9053|278
1735572000000|2024-12-30 15:20:00|9057.2|9055.7|9055.9|9053.5|9057.6|9056|9054.7|9052.4|329
1735572300000|2024-12-30 15:25:00|9055.8|9053.4|9059.1|9056.7|9060.5|9058.5|9055.8|9053.4|309
1735572600000|2024-12-30 15:30:00|9059|9056.6|9061.9|9059.5|9062|9060.5|9057.6|9055.2|267
1735572900000|2024-12-30 15:35:00|9061.8|9059.4|9061.1|9059.6|9062|9060.3|9057.5|9055.1|320
1735573200000|2024-12-30 15:40:00|9061|9059.5|9068.6|9067.1|9069.3|9067.6|9060.1|9058.5|353
1735573500000|2024-12-30 15:45:00|9068.7|9067.2|9072.6|9070.2|9073.4|9071.2|9067.9|9066.4|404
1735573800000|2024-12-30 15:50:00|9072.3|9070.8|9070.6|9068.2|9074.8|9073.3|9069.4|9067|402
1735574100000|2024-12-30 15:55:00|9070.5|9068.1|9067.2|9064.8|9071.2|9069.3|9065.9|9064.3|513
1735574400000|2024-12-30 16:00:00|9067|9064.6|9066.2|9064.7|9068.1|9066.3|9063.2|9061.6|442
1735574700000|2024-12-30 16:05:00|9066.3|9064.8|9068.6|9067.1|9069|9067.5|9065|9063.5|206
1735575000000|2024-12-30 16:10:00|9068.5|9067|9069.5|9067.1|9069.9|9068|9066.3|9064.3|230
1735575300000|2024-12-30 16:15:00|9069.4|9067|9069.2|9067.7|9070.8|9069.3|9065.3|9063.8|247
1735575600000|2024-12-30 16:20:00|9069.1|9067.6|9073.3|9071.8|9074.4|9072.9|9068.9|9066.7|282
1735575900000|2024-12-30 16:25:00|9073.5|9072|9071|9069.5|9073.5|9072|9070.6|9068.6|179
1735576200000|2024-12-30 16:30:00|9070.9|9069.4|9066.4|9064.9|9070.9|9069.4|9065.3|9063.8|138
1735576500000|2024-12-30 16:35:00|9066|9064.5|9064|9062.5|9066.8|9065.3|9064|9062.3|164
1735576800000|2024-12-30 16:40:00|9063.9|9062.4|9067.4|9065.9|9068.8|9067.3|9063.9|9062.4|202
1735577100000|2024-12-30 16:45:00|9067.5|9066|9070.5|9069|9070.7|9069.2|9066.2|9063.8|215
1735577400000|2024-12-30 16:50:00|9070.6|9069.1|9067.5|9066|9071.1|9069.6|9066.9|9065|230
1735577700000|2024-12-30 16:55:00|9067.6|9066.1|9067.2|9065.7|9067.8|9066.3|9064.9|9062.8|201
1735578000000|2024-12-30 17:00:00|9067.3|9065.8|9061.7|9059.3|9067.5|9065.8|9060.7|9058.3|324
1735578300000|2024-12-30 17:05:00|9061.6|9059.2|9060.7|9058.3|9062.4|9060.9|9057.9|9055.5|256
1735578600000|2024-12-30 17:10:00|9060.8|9058.4|9053.7|9052.2|9060.8|9058.4|9053.7|9052.2|242
1735578900000|2024-12-30 17:15:00|9053.8|9052.3|9056.7|9054.3|9057|9055.5|9052.6|9050.5|130
1735579200000|2024-12-30 17:20:00|9056.8|9054.4|9053.9|9051.5|9057.8|9055.4|9053.7|9051.3|114
1735579500000|2024-12-30 17:25:00|9054|9051.6|9055|9052.6|9056.1|9053.7|9054|9051.6|104
1735579800000|2024-12-30 17:30:00|9054.9|9052.5|9055.2|9052.8|9056|9053.6|9054.2|9051.8|117
1735580100000|2024-12-30 17:35:00|9055.3|9052.9|9058.6|9056.2|9059.5|9057.1|9055.3|9052.9|95
1735580400000|2024-12-30 17:40:00|9058.7|9056.3|9057.2|9054.8|9059.3|9056.9|9056.9|9054.5|89
1735580700000|2024-12-30 17:45:00|9057.1|9054.7|9055.2|9052.8|9058.6|9056.2|9054.7|9052.3|118
1735581000000|2024-12-30 17:50:00|9055.3|9052.9|9053.1|9050.7|9055.3|9052.9|9052.5|9050.1|93
1735581300000|2024-12-30 17:55:00|9053.2|9050.8|9052.8|9050.4|9053.9|9051.5|9051.7|9049.3|154
1735581600000|2024-12-30 18:00:00|9052.6|9050.2|9051.9|9049.5|9052.8|9050.4|9051.1|9048.7|93
1735581900000|2024-12-30 18:05:00|9051.8|9049.4|9049.9|9047.5|9052.3|9049.9|9049.7|9047.3|88
1735582200000|2024-12-30 18:10:00|9049.8|9047.4|9051|9048.6|9051.6|9049.2|9049.4|9047|134
1735582500000|2024-12-30 18:15:00|9051.1|9048.7|9050.4|9048|9051.2|9048.8|9049.5|9047.1|119
1735582800000|2024-12-30 18:20:00|9050.3|9047.9|9049.5|9047.1|9050.4|9048.1|9049.1|9046.8|88
1735583100000|2024-12-30 18:25:00|9049.3|9046.9|9049.3|9046.9|9050.2|9047.8|9048.3|9046.3|153
1735583400000|2024-12-30 18:30:00|9049.4|9047|9044.3|9041.9|9049.6|9047.5|9043.5|9041.1|194
1735583700000|2024-12-30 18:35:00|9044.4|9042|9043.1|9040.7|9044.8|9042.4|9042.9|9040.7|152
1735584000000|2024-12-30 18:40:00|9042.9|9040.5|9041.7|9039.3|9042.9|9040.6|9040.4|9038.2|108
1735584300000|2024-12-30 18:45:00|9041.6|9039.2|9040.7|9038.3|9041.7|9039.4|9039.8|9037.6|132
1735584600000|2024-12-30 18:50:00|9040.6|9038.2|9041.2|9038.8|9041.3|9039.5|9038.8|9036.7|151
1735584900000|2024-12-30 18:55:00|9040.9|9038.5|9040.4|9038|9041.6|9039.2|9038.9|9036.6|104
1735585200000|2024-12-30 19:00:00|9040.3|9037.9|9040.9|9038.5|9041.7|9039.6|9039.6|9037.4|112
1735585500000|2024-12-30 19:05:00|9040.8|9038.4|9040.7|9038.3|9041.9|9039.6|9040.4|9038|123
1735585800000|2024-12-30 19:10:00|9040.4|9038|9040.5|9038.1|9040.8|9038.9|9039.2|9037.1|99
1735586100000|2024-12-30 19:15:00|9040.6|9038.2|9041.2|9038.8|9041.6|9039.7|9040.1|9038.2|107
1735586400000|2024-12-30 19:20:00|9041.1|9038.7|9039.9|9037.5|9041.1|9039.3|9039.1|9037.2|68
1735586700000|2024-12-30 19:25:00|9040|9037.6|9039.2|9037.7|9040|9038|9038.9|9037|96
1735587000000|2024-12-30 19:30:00|9039.3|9037.8|9039.3|9037.8|9040|9038.2|9038.7|9036.8|121
1735587300000|2024-12-30 19:35:00|9039.4|9037.9|9040|9038.5|9040.4|9038.6|9039.1|9037.6|96
1735587600000|2024-12-30 19:40:00|9039.9|9038.4|9041.1|9038.7|9041.4|9039.5|9039.8|9037.7|80
1735587900000|2024-12-30 19:45:00|9041.2|9038.8|9040.4|9038|9041.8|9039.7|9039.6|9037.6|103
1735588200000|2024-12-30 19:50:00|9040.5|9038.1|9041|9038.6|9042|9039.8|9039.9|9038|84
1735588500000|2024-12-30 19:55:00|9040.6|9039.1|9041.1|9039.6|9041.9|9040|9040.4|9038.4|140
1735588800000|2024-12-30 20:00:00|9041.2|9039.7|9041.8|9039.4|9042.8|9041.3|9040.6|9038.9|140
1735589100000|2024-12-30 20:05:00|9041.9|9039.5|9039.9|9038.4|9041.9|9040|9039.9|9038.3|62
1735589400000|2024-12-30 20:10:00|9039.8|9038.3|9039.5|9037.1|9040.6|9038.6|9039|9037|105
1735589700000|2024-12-30 20:15:00|9039|9037.5|9039|9036.6|9039.8|9037.7|9038.7|9036.5|109
1735590000000|2024-12-30 20:20:00|9038.8|9036.4|9038.7|9036.3|9039.5|9037.1|9038.4|9036|81
1735590300000|2024-12-30 20:25:00|9038.6|9036.2|9040.9|9038.5|9041.4|9039.1|9038.1|9036.1|132
1735590600000|2024-12-30 20:30:00|9040.8|9038.4|9041.1|9038.7|9041.9|9040.1|9040.8|9038.4|88
1735590900000|2024-12-30 20:35:00|9041|9038.6|9040.3|9037.9|9041.2|9038.8|9040.2|9037.8|75
1735591200000|2024-12-30 20:40:00|9040.2|9037.8|9040|9037.6|9040.7|9038.4|9039.6|9037.2|97
1735591500000|2024-12-30 20:45:00|9039.9|9037.5|9039|9037.5|9040.1|9038|9038.3|9036.3|92
1735591800000|2024-12-30 20:50:00|9039.1|9037.6|9039.9|9037.5|9040.4|9038.5|9039.1|9037.2|226
1735592100000|2024-12-30 20:55:00|9039.6|9038.1|9039.3|9037.8|9040.7|9038.4|9038.9|9036.8|237
1735592400000|2024-12-30 21:00:00|9039.7|9037.3|9037.2|9034.8|9039.9|9037.9|9036.6|9034.5|162
1735592700000|2024-12-30 21:05:00|9037.6|9035.2|9037.6|9035.2|9038.3|9035.9|9037.4|9035|82
1735593000000|2024-12-30 21:10:00|9037.5|9035.1|9036.6|9034.2|9037.7|9035.3|9035.8|9033.4|73
1735593300000|2024-12-30 21:15:00|9036.4|9034|9037.1|9034.7|9037.4|9035.4|9036.3|9033.9|69
1735593600000|2024-12-30 21:20:00|9036.9|9034.5|9035.7|9033.3|9037|9034.6|9035.5|9033.1|167
1735593900000|2024-12-30 21:25:00|9035.8|9033.4|9036.4|9034|9036.5|9034.1|9035.5|9033.1|239
1735594200000|2024-12-30 21:30:00|9036.7|9034.3|9038.3|9035.9|9038.6|9036.2|9036.7|9034.3|261
1735594500000|2024-12-30 21:35:00|9038.4|9036|9036.9|9034.5|9038.4|9036|9036.9|9034.5|58
1735594800000|2024-12-30 21:40:00|9037|9034.6|9037.2|9034.8|9038.1|9036.3|9036.5|9034.1|147
1735595100000|2024-12-30 21:45:00|9037.1|9034.7|9037.7|9035.3|9038.1|9035.7|9037.1|9034.7|63
1735595400000|2024-12-30 21:50:00|9037.8|9035.4|9036.6|9034.2|9038.1|9035.7|9036.5|9034.1|159
1735595700000|2024-12-30 21:55:00|9037.4|9033.5|9040.8|9034.3|9040.8|9035.9|9037.4|9033.5|288
1735596000000|2024-12-30 22:00:00|9041.9|9035.4|9045.7|9039.2|9045.7|9039.2|9041.9|9035.4|2
1735599300000|2024-12-30 22:55:00|9047.8|9041.3|9039.8|9033.3|9048.3|9041.8|9039.6|9033.1|12
1735599600000|2024-12-30 23:00:00|9040|9033.5|9038.7|9032.9|9042.6|9036.1|9038.7|9032.3|145
1735599900000|2024-12-30 23:05:00|9038|9033.6|9039.9|9036.7|9040|9036.8|9038|9033.5|97
1735600200000|2024-12-30 23:10:00|9039.7|9036.8|9039.1|9036.7|9040|9037.3|9039|9036.5|87
1735600500000|2024-12-30 23:15:00|9038.8|9036.4|9038.6|9036.2|9039.3|9036.9|9037.9|9035.5|63
1735600800000|2024-12-30 23:20:00|9038.5|9036.1|9038.1|9035.7|9038.5|9036.1|9038|9035.6|41
1735601100000|2024-12-30 23:25:00|9038.2|9035.8|9037.8|9035.4|9038.3|9035.9|9037.4|9035|21
1735601400000|2024-12-30 23:30:00|9037.9|9035.5|9037.4|9035|9038|9035.6|9037.4|9035|36
1735601700000|2024-12-30 23:35:00|9037.3|9034.9|9036.3|9033.9|9037.3|9034.9|9036.2|9033.8|44
1735602000000|2024-12-30 23:40:00|9036.2|9033.8|9035.7|9033.3|9036.8|9034.4|9035.5|9033.1|50
1735602300000|2024-12-30 23:45:00|9035.8|9033.4|9035.3|9032.9|9035.9|9033.5|9035|9032.6|23
1735602600000|2024-12-30 23:50:00|9035.2|9032.8|9034.9|9032.5|9035.3|9032.9|9034.7|9032.3|23
1735602900000|2024-12-30 23:55:00|9034.8|9032.4|9034.4|9032|9034.8|9032.4|9034.1|9031.7|27
1735603200000|2024-12-31 00:00:00|9034.5|9032.1|9034.7|9032.3|9035.1|9032.7|9034.5|9032.1|38
1735603500000|2024-12-31 00:05:00|9034.8|9032.4|9034.8|9032.4|9035.1|9032.7|9034.5|9032.1|31
1735603800000|2024-12-31 00:10:00|9034.7|9032.3|9034.5|9032.1|9035.1|9032.7|9034.5|9032.1|18
1735604100000|2024-12-31 00:15:00|9034.4|9032|9034.6|9032.2|9034.9|9032.5|9033.8|9031.4|35
1735604400000|2024-12-31 00:20:00|9034.7|9032.3|9034.6|9032.2|9035.1|9032.7|9034.5|9032.1|33
1735604700000|2024-12-31 00:25:00|9034.7|9032.3|9034|9031.6|9035.1|9032.7|9034|9031.6|23
1735605000000|2024-12-31 00:30:00|9034.1|9031.7|9036.6|9034.2|9037.1|9034.7|9034|9031.6|72
1735605300000|2024-12-31 00:35:00|9036.5|9034.1|9037|9034.6|9037.2|9034.8|9035.7|9033.3|40
1735605600000|2024-12-31 00:40:00|9037.1|9034.7|9035.3|9032.9|9037.4|9035|9035.1|9032.7|67
1735605900000|2024-12-31 00:45:00|9035.4|9033|9033.9|9031.5|9035.7|9033.3|9033.7|9031.3|28
1735606200000|2024-12-31 00:50:00|9034|9031.6|9033.8|9031.4|9034.6|9032.2|9033.6|9031.2|46
1735606500000|2024-12-31 00:55:00|9033.7|9031.3|9031.9|9029.5|9033.7|9031.3|9031.8|9029.4|53
1735606800000|2024-12-31 01:00:00|9031.8|9029.4|9032.8|9030.4|9032.8|9030.4|9031.3|9028.9|73
1735607100000|2024-12-31 01:05:00|9032.5|9030.1|9031.6|9029.2|9032.5|9030.1|9031.4|9029|29
1735607400000|2024-12-31 01:10:00|9031.7|9029.3|9031|9028.6|9031.7|9029.3|9030.4|9028|60
1735607700000|2024-12-31 01:15:00|9030.9|9028.5|9030.3|9027.9|9030.9|9028.7|9030|9027.6|70
1735608000000|2024-12-31 01:20:00|9030.4|9028|9029.9|9028.4|9030.7|9028.7|9029.6|9027.5|53
1735608300000|2024-12-31 01:25:00|9029.8|9028.3|9027.3|9024.9|9030.1|9028.5|9026.7|9024.5|103
1735608600000|2024-12-31 01:30:00|9027.2|9024.8|9029.1|9026.7|9029.2|9026.8|9026.5|9024.1|138
1735608900000|2024-12-31 01:35:00|9029.2|9026.8|9030.6|9028.2|9031.8|9029.4|9029.1|9026.7|97
1735609200000|2024-12-31 01:40:00|9030.5|9028.1|9028.7|9026.3|9031.2|9028.8|9028.7|9026.3|101
1735609500000|2024-12-31 01:45:00|9028.8|9026.4|9029|9026.6|9029.4|9027|9028.1|9025.7|80
1735609800000|2024-12-31 01:50:00|9029.2|9026.8|9028.4|9026|9029.9|9027.5|9028.2|9025.8|76
1735610100000|2024-12-31 01:55:00|9028.6|9026.2|9029|9026.6|9029.6|9027.2|9028.3|9025.9|95
1735610400000|2024-12-31 02:00:00|9029.1|9026.7|9027.6|9025.2|9029.3|9026.9|9027.5|9025.1|76
1735610700000|2024-12-31 02:05:00|9027.5|9025.1|9029.7|9027.3|9029.8|9027.4|9027|9024.6|79
1735611000000|2024-12-31 02:10:00|9029.6|9027.2|9029.2|9026.8|9030.3|9027.9|9029.2|9026.8|53
1735611300000|2024-12-31 02:15:00|9029.1|9026.7|9029|9026.6|9029.3|9026.9|9028|9025.6|56
1735611600000|2024-12-31 02:20:00|9028.9|9026.5|9029.5|9027.1|9029.7|9027.3|9027.9|9025.5|61
1735611900000|2024-12-31 02:25:00|9029.4|9027|9028.7|9026.3|9029.5|9027.1|9028.3|9025.9|31
1735612200000|2024-12-31 02:30:00|9028.6|9026.2|9027|9024.6|9028.6|9026.2|9027|9024.6|62
1735612500000|2024-12-31 02:35:00|9027.4|9025|9028|9025.6|9028.1|9025.7|9027.4|9025|46
1735612800000|2024-12-31 02:40:00|9027.9|9025.5|9027.9|9025.5|9028.6|9026.2|9027.8|9025.4|42
1735613100000|2024-12-31 02:45:00|9027.5|9026|9028.3|9025.9|9028.7|9026.3|9027.4|9025.1|50
1735613400000|2024-12-31 02:50:00|9028.2|9025.8|9028|9025.6|9028.2|9026.2|9027.5|9025.5|32
1735613700000|2024-12-31 02:55:00|9028.1|9025.7|9027.6|9025.2|9028.3|9026.3|9027.4|9025|49
1735614000000|2024-12-31 03:00:00|9027.7|9025.3|9027.5|9025.1|9027.7|9025.3|9026.4|9024|54
1735614300000|2024-12-31 03:05:00|9027.6|9025.2|9028.7|9026.3|9028.9|9026.5|9027.5|9025.1|59
1735614600000|2024-12-31 03:10:00|9028.6|9026.2|9028.5|9026.1|9028.6|9026.2|9028.1|9025.7|35
1735614900000|2024-12-31 03:15:00|9028.4|9026|9028|9025.6|9028.5|9026.1|9027.7|9025.3|39
1735615200000|2024-12-31 03:20:00|9028.1|9025.7|9027.5|9025.1|9028.1|9025.7|9027.4|9025|35
1735615500000|2024-12-31 03:25:00|9027.7|9025.3|9028.6|9026.2|9028.7|9026.3|9027.7|9025.3|21
1735615800000|2024-12-31 03:30:00|9028.5|9026.1|9029|9026.6|9029|9026.6|9028.5|9026.1|23
1735616100000|2024-12-31 03:35:00|9028.9|9026.5|9027.8|9025.4|9029.1|9027.2|9027.8|9025.4|25
1735616400000|2024-12-31 03:40:00|9027.9|9025.5|9027.8|9025.4|9028.1|9026|9027.3|9024.9|35
1735616700000|2024-12-31 03:45:00|9027.9|9025.5|9029|9026.6|9029.1|9026.7|9027.7|9025.4|30
1735617000000|2024-12-31 03:50:00|9029.1|9026.7|9030.5|9028.1|9030.5|9028.1|9029.1|9026.7|33
1735617300000|2024-12-31 03:55:00|9030.4|9028|9029.6|9027.2|9030.4|9028|9029.4|9027|32
1735617600000|2024-12-31 04:00:00|9029.5|9027.1|9030.4|9028|9030.5|9028.1|9029.4|9027|20
1735617900000|2024-12-31 04:05:00|9030.3|9027.9|9031.2|9028.8|9031.3|9028.9|9030.3|9027.9|15
1735618200000|2024-12-31 04:10:00|9031.3|9028.9|9031.1|9028.7|9031.6|9029.2|9030.9|9028.5|20
1735618500000|2024-12-31 04:15:00|9031|9028.6|9030.3|9027.9|9031.1|9028.7|9030.3|9027.9|22
1735618800000|2024-12-31 04:20:00|9030.4|9028|9029.7|9028.2|9030.7|9028.9|9029.5|9027.6|24
1735619100000|2024-12-31 04:25:00|9029.8|9028.3|9030.5|9029|9030.5|9029|9029.8|9028.3|11
1735619400000|2024-12-31 04:30:00|9030.4|9028.9|9031.4|9029|9031.4|9029.8|9030.2|9028.7|36
1735619700000|2024-12-31 04:35:00|9031.2|9028.8|9030.2|9027.8|9031.3|9028.9|9030|9027.6|26
1735620000000|2024-12-31 04:40:00|9030.1|9027.7|9030.1|9027.7|9030.2|9028.5|9029.4|9027.4|31
1735620300000|2024-12-31 04:45:00|9030.2|9027.8|9030.1|9027.7|9031|9029.3|9030.1|9027.7|31
1735620600000|2024-12-31 04:50:00|9030.2|9027.8|9029.9|9027.5|9030.3|9027.9|9029.8|9027.4|29
1735620900000|2024-12-31 04:55:00|9030.1|9027.7|9031.4|9029|9031.6|9029.2|9030.1|9027.7|32
1735621200000|2024-12-31 05:00:00|9031.3|9028.9|9031|9028.6|9031.4|9029|9030.8|9028.4|34
1735621500000|2024-12-31 05:05:00|9031.1|9028.7|9030.2|9027.8|9031.1|9028.7|9030.1|9027.7|27
1735621800000|2024-12-31 05:10:00|9030.1|9027.7|9030|9027.6|9030.3|9027.9|9029.8|9027.4|27
1735622100000|2024-12-31 05:15:00|9030.1|9027.7|9030.1|9027.7|9030.2|9027.8|9029.7|9027.3|20
1735622400000|2024-12-31 05:20:00|9030|9027.6|9030.7|9028.3|9031|9028.6|9030|9027.6|18
1735622700000|2024-12-31 05:25:00|9030.9|9028.5|9031|9028.6|9031.1|9028.7|9030.8|9028.4|10
1735623000000|2024-12-31 05:30:00|9030.9|9028.5|9029.8|9027.4|9030.9|9028.5|9029.5|9027.1|37
1735623300000|2024-12-31 05:35:00|9029.9|9027.5|9030.6|9028.2|9030.7|9028.8|9029.8|9027.4|42
1735623600000|2024-12-31 05:40:00|9030.7|9028.3|9030.1|9027.7|9030.7|9028.3|9029.4|9027|45
1735623900000|2024-12-31 05:45:00|9030.2|9027.8|9030.3|9028.8|9030.7|9028.8|9030|9027.7|33
1735624200000|2024-12-31 05:50:00|9030.7|9028.3|9031.3|9028.9|9031.6|9029.2|9030.7|9028.3|35
1735624500000|2024-12-31 05:55:00|9031.4|9029|9031.5|9029.1|9032.9|9030.6|9031.4|9029|74
1735624800000|2024-12-31 06:00:00|9031.4|9029|9031.1|9028.7|9031.8|9029.4|9031.1|9028.7|37
1735625100000|2024-12-31 06:05:00|9031.2|9028.8|9030.8|9028.4|9031.5|9029.1|9030.7|9028.3|45
1735625400000|2024-12-31 06:10:00|9030.7|9028.3|9032.1|9029.7|9032.8|9030.4|9030.4|9028|84
1735625700000|2024-12-31 06:15:00|9032.4|9030|9032.8|9030.4|9033|9030.6|9032.3|9029.9|22
1735626000000|2024-12-31 06:20:00|9032.9|9030.5|9032.9|9030.5|9033.3|9030.9|9032.6|9030.2|52
1735626300000|2024-12-31 06:25:00|9033|9030.6|9034|9031.6|9034.3|9031.9|9032.9|9030.5|51
1735626600000|2024-12-31 06:30:00|9034.1|9031.7|9037.4|9035|9037.5|9035.1|9034|9031.6|68
1735626900000|2024-12-31 06:35:00|9037.5|9035.1|9037.7|9035.3|9038.1|9035.7|9037.2|9034.8|42
1735627200000|2024-12-31 06:40:00|9037.8|9035.4|9038.4|9036|9038.4|9036.2|9037.1|9035.1|46
1735627500000|2024-12-31 06:45:00|9038.5|9036.1|9038.5|9036.1|9039.3|9036.9|9038.3|9035.9|63
1735627800000|2024-12-31 06:50:00|9038.4|9036|9037.4|9035.9|9038.7|9036.8|9037.2|9035.3|47
1735628100000|2024-12-31 06:55:00|9037.3|9035.8|9039.4|9037|9039.5|9037.1|9037|9035.5|101
1735628400000|2024-12-31 07:00:00|9039.5|9037.1|9038.7|9036.3|9041.1|9038.7|9038.7|9036.3|106
1735628700000|2024-12-31 07:05:00|9038.8|9036.4|9039.8|9037.4|9040.8|9038.4|9038.5|9036.1|73
1735629000000|2024-12-31 07:10:00|9039.7|9037.3|9040|9037.6|9040.8|9038.4|9039.6|9037.2|69
1735629300000|2024-12-31 07:15:00|9040.3|9037.9|9040.1|9037.7|9040.9|9038.5|9039.9|9037.5|97
1735629600000|2024-12-31 07:20:00|9040|9037.6|9038.5|9036.1|9040.6|9038.2|9037.2|9035.2|69
1735629900000|2024-12-31 07:25:00|9038.4|9036|9037.2|9034.8|9038.4|9036|9036|9034.4|113
1735630200000|2024-12-31 07:30:00|9037.1|9034.7|9035.8|9033.4|9038|9035.6|9035.1|9032.7|84
1735630500000|2024-12-31 07:35:00|9035.7|9033.3|9035.7|9033.3|9035.8|9033.4|9033.1|9030.7|71
1735630800000|2024-12-31 07:40:00|9035.8|9033.4|9033.6|9031.2|9037.4|9035|9033.6|9031.2|128
1735631100000|2024-12-31 07:45:00|9033.5|9031.1|9033.9|9031.5|9034.2|9031.8|9031.9|9029.5|93
1735631400000|2024-12-31 07:50:00|9034|9031.6|9035.4|9033|9035.7|9033.3|9033.9|9031.5|92
1735631700000|2024-12-31 07:55:00|9035.3|9032.9|9035.7|9034.2|9037|9034.6|9035|9032.7|122
1735632000000|2024-12-31 08:00:00|9035.8|9034.3|9032.8|9031.3|9038.3|9036.8|9032.3|9030.8|196
1735632300000|2024-12-31 08:05:00|9033.4|9031|9031.5|9030|9033.9|9031.9|9031.2|9029.3|149
1735632600000|2024-12-31 08:10:00|9031.6|9030.1|9033.9|9032.4|9034.8|9033.3|9031.6|9030.1|122
1735632900000|2024-12-31 08:15:00|9033.8|9032.3|9035.5|9034|9037.8|9035.7|9033.6|9032.1|110
1735633200000|2024-12-31 08:20:00|9035.7|9034.2|9033.5|9032|9036|9034.5|9033.5|9031.7|118
1735633500000|2024-12-31 08:25:00|9033.4|9031.9|9036.6|9035.1|9037.2|9035.7|9033|9031.5|116
1735633800000|2024-12-31 08:30:00|9036.5|9035|9035.3|9033.8|9037.4|9035.6|9034.8|9033.3|185
1735634100000|2024-12-31 08:35:00|9035.2|9033.7|9032.4|9030.9|9035.6|9034.1|9032.4|9030.9|111
1735634400000|2024-12-31 08:40:00|9032|9030.5|9034.2|9031.8|9034.8|9032.4|9031.6|9030.1|117
1735634700000|2024-12-31 08:45:00|9033.7|9032.2|9031.9|9030.4|9033.8|9032.3|9031.3|9029.8|112
1735635000000|2024-12-31 08:50:00|9032.1|9030.6|9029.8|9028.3|9032.4|9030.8|9029.4|9027.6|131
1735635300000|2024-12-31 08:55:00|9029.7|9028.2|9025.2|9023.7|9030|9028.5|9024.1|9022.6|191
1735635600000|2024-12-31 09:00:00|9025.1|9023.6|9027.4|9025|9027.4|9025.4|9024.6|9022.8|124
1735635900000|2024-12-31 09:05:00|9027.1|9025.6|9029.4|9027|9030.2|9028.3|9026|9023.8|134
1735636200000|2024-12-31 09:10:00|9029.3|9026.9|9029.1|9026.7|9029.5|9027.4|9025.9|9024.2|175
1735636500000|2024-12-31 09:15:00|9029|9026.6|9029.1|9027.6|9030.4|9028.4|9027.9|9025.8|169
1735636800000|2024-12-31 09:20:00|9029|9027.5|9032.4|9030|9032.4|9030.3|9028.4|9026.9|126
1735637100000|2024-12-31 09:25:00|9032.6|9030.2|9032.9|9030.5|9033.4|9031.2|9032.5|9030.1|65
1735637400000|2024-12-31 09:30:00|9033|9030.6|9030.9|9029.4|9033.2|9031.1|9030.5|9028.9|112
1735637700000|2024-12-31 09:35:00|9030.8|9029.3|9034.6|9032.2|9034.7|9032.4|9030.8|9028.9|137
1735638000000|2024-12-31 09:40:00|9034.5|9032.1|9036.5|9034.1|9036.5|9034.1|9033.3|9031.8|139
1735638300000|2024-12-31 09:45:00|9036.6|9034.2|9034.8|9032.4|9036.9|9034.8|9034.5|9032.1|115
1735638600000|2024-12-31 09:50:00|9034.9|9032.5|9038|9036.5|9039|9036.7|9033.9|9031.9|106
1735638900000|2024-12-31 09:55:00|9037.9|9036.4|9039.2|9037.7|9040.1|9038|9037.3|9035.7|221
1735639200000|2024-12-31 10:00:00|9039.4|9037|9040.7|9038.3|9041.2|9039.3|9038.2|9035.9|225
1735639500000|2024-12-31 10:05:00|9040.8|9038.4|9041.7|9039.3|9044.3|9041.9|9039.9|9037.6|209
1735639800000|2024-12-31 10:10:00|9041.8|9039.4|9040.1|9037.7|9043.4|9041.1|9039.1|9036.7|191
1735640100000|2024-12-31 10:15:00|9040.2|9037.8|9043.6|9041.2|9044|9041.8|9040|9037.8|146
1735640400000|2024-12-31 10:20:00|9043.8|9041.4|9044.7|9043.2|9044.9|9043.4|9042.1|9039.7|128
1735640700000|2024-12-31 10:25:00|9044.8|9043.3|9046.7|9044.3|9047.2|9045|9044.5|9042.2|144
1735641000000|2024-12-31 10:30:00|9046.8|9044.4|9044.7|9042.3|9047.9|9045.5|9044.4|9042|174
1735641300000|2024-12-31 10:35:00|9044.8|9042.4|9043|9040.6|9045|9042.6|9042.7|9040.3|140
1735641600000|2024-12-31 10:40:00|9042.7|9040.3|9046.3|9043.9|9046.4|9044.6|9042.4|9040|111
1735641900000|2024-12-31 10:45:00|9046.4|9044|9046|9044.5|9046.8|9044.7|9044.2|9041.8|133
1735642200000|2024-12-31 10:50:00|9045.9|9044.4|9043.2|9040.8|9046.1|9044.4|9040.5|9038.3|173
1735642500000|2024-12-31 10:55:00|9043.1|9040.7|9044.4|9042|9044.7|9042.6|9040.9|9038.5|150
1735642800000|2024-12-31 11:00:00|9044.5|9042.1|9043.5|9041.1|9044.5|9042.1|9042.8|9040.4|108
1735643100000|2024-12-31 11:05:00|9043.3|9040.9|9041.6|9039.2|9043.4|9041|9041.1|9038.9|112
1735643400000|2024-12-31 11:10:00|9041.4|9039|9041.9|9039.5|9043|9041|9041.1|9038.9|102
1735643700000|2024-12-31 11:15:00|9042|9040.5|9045.2|9042.8|9045.3|9043.3|9041.5|9039.7|90
1735644000000|2024-12-31 11:20:00|9045.3|9042.9|9046.5|9044.1|9046.5|9044.1|9044.2|9041.8|112
1735644300000|2024-12-31 11:25:00|9046.4|9044|9045.6|9043.2|9046.6|9044.3|9044.5|9042.7|110
1735644600000|2024-12-31 11:30:00|9045.4|9043.9|9048.6|9046.2|9048.7|9046.3|9044.8|9042.5|74
1735644900000|2024-12-31 11:35:00|9048.5|9046.1|9049.7|9047.3|9050|9048|9047.4|9045.2|87
1735645200000|2024-12-31 11:40:00|9049.6|9047.2|9050.7|9048.3|9050.8|9048.8|9048.6|9046.5|98
1735645500000|2024-12-31 11:45:00|9050.8|9048.4|9051.8|9049.4|9051.8|9049.9|9049.7|9047.3|119
1735645800000|2024-12-31 11:50:00|9051.9|9049.5|9052.7|9050.3|9053.5|9051.1|9050.6|9048.5|61
1735646100000|2024-12-31 11:55:00|9052.6|9050.2|9050.7|9048.3|9052.6|9050.2|9050.2|9047.8|92
1735646400000|2024-12-31 12:00:00|9050.6|9048.2|9052.5|9050.1|9052.5|9050.1|9048.4|9046.3|104
1735646700000|2024-12-31 12:05:00|9052.6|9050.2|9056.1|9053.7|9056.5|9054.1|9052.3|9049.9|106
1735647000000|2024-12-31 12:10:00|9056|9053.6|9054.9|9052.5|9057.3|9054.9|9053.7|9051.3|107
1735647300000|2024-12-31 12:15:00|9054.7|9052.3|9056|9053.6|9056.2|9053.8|9053|9050.6|133
1735647600000|2024-12-31 12:20:00|9056.1|9053.7|9057.4|9055|9057.8|9055.4|9055.4|9053|98
1735647900000|2024-12-31 12:25:00|9057.3|9054.9|9060.6|9058.2|9060.7|9058.4|9056.3|9053.9|109
1735648200000|2024-12-31 12:30:00|9060.7|9058.3|9059.5|9057.1|9061.9|9059.8|9058.9|9056.5|129
1735648500000|2024-12-31 12:35:00|9059.6|9057.2|9055.5|9053.1|9059.7|9057.3|9055.4|9053|96
1735648800000|2024-12-31 12:40:00|9055.4|9053|9053.6|9051.2|9056.4|9054|9053.3|9050.9|110
1735649100000|2024-12-31 12:45:00|9053.7|9051.3|9054.5|9052.1|9054.7|9052.3|9051.7|9049.3|142
1735649400000|2024-12-31 12:50:00|9054.6|9052.2|9056.9|9054.5|9057|9054.6|9054.6|9052.2|91
1735649700000|2024-12-31 12:55:00|9056.8|9054.4|9058|9055.6|9059.5|9057.9|9056|9053.9|252
1735650000000|2024-12-31 13:00:00|9057.8|9056.3|9055.6|9053.2|9058.8|9056.7|9055.2|9052.8|157
1735650300000|2024-12-31 13:05:00|9055.7|9053.3|9058.6|9057.1|9059.9|9057.5|9053.7|9051.4|196
1735650600000|2024-12-31 13:10:00|9058.5|9057|9056.4|9054|9059.9|9057.5|9055|9052.6|140
1735650900000|2024-12-31 13:15:00|9056.6|9054.2|9059.5|9057.1|9059.7|9057.3|9055.6|9053.2|130
1735651200000|2024-12-31 13:20:00|9059.4|9057|9057.4|9055|9059.5|9057.1|9056.5|9054.1|181
1735651500000|2024-12-31 13:25:00|9057.3|9054.9|9053|9050.6|9057.5|9055.1|9051.9|9049.5|146
1735651800000|2024-12-31 13:30:00|9052.9|9050.5|9053.1|9050.7|9053.6|9051.2|9051|9048.6|161
1735652100000|2024-12-31 13:35:00|9053.2|9050.8|9052.4|9050|9054.4|9052|9050.1|9047.7|138
1735652400000|2024-12-31 13:40:00|9052.5|9050.1|9051.7|9049.3|9052.6|9050.2|9049.7|9047.3|166
1735652700000|2024-12-31 13:45:00|9051.8|9049.4|9052.9|9050.5|9054.5|9052.1|9051.3|9048.9|207
1735653000000|2024-12-31 13:50:00|9053.1|9050.7|9055.1|9052.7|9055.3|9052.9|9052.4|9050|125
1735653300000|2024-12-31 13:55:00|9055.3|9052.9|9053.6|9051.2|9056.5|9054.1|9052.9|9050.5|177
1735653600000|2024-12-31 14:00:00|9053.5|9051.1|9054.3|9051.9|9054.5|9052.1|9051.7|9049.3|172
1735653900000|2024-12-31 14:05:00|9054.5|9052.1|9060.7|9058.3|9060.7|9058.3|9054.4|9052|217
1735654200000|2024-12-31 14:10:00|9061.3|9058.9|9052.7|9050.3|9061.5|9059.1|9052.6|9050.2|221
1735654500000|2024-12-31 14:15:00|9052.3|9049.9|9051.1|9048.7|9053.3|9050.9|9049.8|9047.4|164
1735654800000|2024-12-31 14:20:00|9051.2|9048.8|9052.1|9049.7|9052.9|9050.5|9050.1|9047.7|175
1735655100000|2024-12-31 14:25:00|9052|9049.6|9052.4|9050|9053.4|9051|9051.1|9048.7|129
1735655400000|2024-12-31 14:30:00|9052.3|9049.9|9051.1|9048.7|9055|9052.6|9050.7|9048.3|292
1735655700000|2024-12-31 14:35:00|9051|9048.6|9047|9044.6|9051.1|9048.7|9044.9|9042.5|267
1735656000000|2024-12-31 14:40:00|9047.1|9044.7|9047.1|9044.7|9050.1|9047.7|9046.5|9044.1|281
1735656300000|2024-12-31 14:45:00|9046.9|9044.5|9047.6|9045.2|9047.9|9045.5|9043.5|9041.1|287
1735656600000|2024-12-31 14:50:00|9047.4|9045|9043.5|9041.1|9047.6|9045.2|9042.3|9039.9|227
1735656900000|2024-12-31 14:55:00|9043.6|9041.2|9047.6|9045.2|9049.2|9046.8|9043.4|9041|245
1735657200000|2024-12-31 15:00:00|9047.9|9046.4|9050|9047.6|9052.3|9049.9|9046.4|9044|368
1735657500000|2024-12-31 15:05:00|9050.1|9047.7|9049.7|9047.3|9053.1|9050.7|9049.3|9046.9|237
1735657800000|2024-12-31 15:10:00|9049.6|9047.2|9048.4|9046|9050.4|9048|9045.2|9042.8|327
1735658100000|2024-12-31 15:15:00|9048.3|9045.9|9052.1|9049.7|9053.2|9050.8|9047.1|9044.7|276
1735658400000|2024-12-31 15:20:00|9052.2|9049.8|9056.4|9054|9056.9|9054.5|9052.2|9049.8|188
1735658700000|2024-12-31 15:25:00|9056.3|9053.9|9055.3|9052.9|9057.4|9055|9054.2|9051.8|260
1735659000000|2024-12-31 15:30:00|9055.4|9053|9054.4|9052|9056.1|9054|9052.6|9050.2|296
1735659300000|2024-12-31 15:35:00|9054.5|9052.1|9052.2|9049.8|9056.4|9054.1|9050|9047.6|378
1735659600000|2024-12-31 15:40:00|9052.3|9049.9|9061.9|9060.4|9063.4|9061|9050.1|9047.7|386
1735659900000|2024-12-31 15:45:00|9061.8|9060.3|9055.2|9052.8|9061.9|9060.4|9053.1|9051|512
1735660200000|2024-12-31 15:50:00|9055.1|9052.7|9059.5|9058|9061.4|9059|9054.9|9052.5|514
1735660500000|2024-12-31 15:55:00|9059.4|9057.9|9063.5|9062|9063.9|9062.1|9057|9055.3|599
1735660800000|2024-12-31 16:00:00|9063.4|9061.9|9068.4|9066|9068.4|9066.1|9061.2|9058.9|550
1735661100000|2024-12-31 16:05:00|9068.5|9066.1|9065.6|9063.2|9069.3|9066.9|9064.2|9061.8|357
1735661400000|2024-12-31 16:10:00|9065.5|9063.1|9061.8|9059.4|9065.6|9063.2|9061|9059|270
1735661700000|2024-12-31 16:15:00|9061.7|9059.3|9062.2|9059.8|9064.1|9061.7|9061.1|9058.7|249
1735662000000|2024-12-31 16:20:00|9062.1|9059.7|9063.7|9061.3|9065.6|9063.2|9061.7|9059.3|183
1735662300000|2024-12-31 16:25:00|9063.8|9061.4|9063|9060.6|9065|9062.6|9062.8|9060.6|148
1735662600000|2024-12-31 16:30:00|9063.1|9060.7|9060.9|9058.5|9064.5|9062.1|9059.5|9057.1|180
1735662900000|2024-12-31 16:35:00|9060.8|9058.4|9064.7|9062.3|9066.8|9064.4|9060.7|9058.3|170
1735663200000|2024-12-31 16:40:00|9064.6|9062.2|9071|9068.6|9071|9068.6|9064.5|9062.1|173
1735663500000|2024-12-31 16:45:00|9070.9|9068.5|9069.7|9067.3|9071.1|9068.7|9069.6|9067.2|138
1735663800000|2024-12-31 16:50:00|9069.4|9067|9071|9068.6|9071.3|9068.9|9068.8|9066.4|144
1735664100000|2024-12-31 16:55:00|9071.2|9068.8|9069.7|9067.3|9071.2|9068.8|9068.5|9066.1|126
1735664400000|2024-12-31 17:00:00|9069.6|9067.2|9069.2|9066.8|9071.3|9068.9|9069.1|9066.8|162
1735664700000|2024-12-31 17:05:00|9069.3|9066.9|9071.1|9068.7|9071.2|9068.8|9068.3|9065.9|136
1735665000000|2024-12-31 17:10:00|9071.3|9068.9|9074.4|9072.9|9075.6|9073.2|9071.3|9068.9|126
1735665300000|2024-12-31 17:15:00|9074.3|9072.8|9077.1|9074.7|9077.7|9075.6|9074.3|9071.9|90
1735665600000|2024-12-31 17:20:00|9077|9074.6|9077.4|9075|9078.1|9075.7|9076.1|9073.7|134
1735665900000|2024-12-31 17:25:00|9077.5|9075.1|9078.3|9075.9|9078.4|9076|9076.7|9074.3|113
1735666200000|2024-12-31 17:30:00|9078.4|9076|9079.9|9077.5|9079.9|9078|9078.2|9075.8|114
1735666500000|2024-12-31 17:35:00|9080|9077.6|9080.7|9078.3|9080.8|9078.8|9079.1|9076.9|124
1735666800000|2024-12-31 17:40:00|9080.6|9078.2|9080.6|9078.2|9081|9078.8|9079|9076.6|108
1735667100000|2024-12-31 17:45:00|9080.7|9078.3|9081.1|9079.6|9081.6|9079.6|9080.5|9078.1|71
1735667400000|2024-12-31 17:50:00|9081|9079.5|9078.1|9075.7|9081.2|9079.5|9077.8|9075.4|117
1735667700000|2024-12-31 17:55:00|9078.2|9075.8|9078.9|9076.5|9079.9|9077.5|9075.5|9073.1|320
1735668000000|2024-12-31 18:00:00|9079.1|9076.7|9078.1|9075.7|9080.4|9078|9077.6|9075.2|275
1735668300000|2024-12-31 18:05:00|9078|9075.6|9079.6|9077.2|9080|9078|9078|9075.6|139
1735668600000|2024-12-31 18:10:00|9079.7|9077.3|9079.9|9077.5|9080.5|9078.1|9079.5|9077.1|113
1735668900000|2024-12-31 18:15:00|9080|9077.6|9078.6|9076.2|9080|9077.6|9078.2|9075.8|91
1735669200000|2024-12-31 18:20:00|9078.5|9076.1|9076.4|9074|9079.3|9076.9|9076|9073.6|134
1735669500000|2024-12-31 18:25:00|9076|9073.6|9075.6|9073.2|9077|9074.6|9075.4|9073|132
1735669800000|2024-12-31 18:30:00|9075.7|9073.3|9075.1|9072.7|9076.8|9074.4|9074.3|9071.9|103
1735670100000|2024-12-31 18:35:00|9075.2|9072.8|9075|9072.6|9075.4|9073|9074.4|9072|88
1735670400000|2024-12-31 18:40:00|9074.9|9072.5|9073.8|9071.4|9074.9|9072.7|9073.8|9071.4|80
1735670700000|2024-12-31 18:45:00|9074|9071.6|9074.8|9072.4|9074.9|9072.5|9073.7|9071.3|68
1735671000000|2024-12-31 18:50:00|9074.9|9072.5|9077.6|9075.2|9077.9|9075.5|9074.7|9072.3|79
1735671300000|2024-12-31 18:55:00|9077.5|9075.1|9078.6|9076.2|9078.7|9076.4|9076.6|9074.2|75
1735671600000|2024-12-31 19:00:00|9078.7|9076.3|9078.5|9076.1|9079.3|9076.9|9077.9|9075.5|70
1735671900000|2024-12-31 19:05:00|9078.4|9076|9076.4|9074|9078.4|9076|9076|9073.6|54
1735672200000|2024-12-31 19:10:00|9076.3|9073.9|9074.4|9072|9076.5|9074.1|9074.3|9071.9|52
1735672500000|2024-12-31 19:15:00|9074.3|9071.9|9075.4|9073|9075.5|9073.1|9072.9|9070.5|77
1735672800000|2024-12-31 19:20:00|9075.7|9073.3|9075.9|9073.5|9076.5|9074.1|9075.4|9073|43
1735673100000|2024-12-31 19:25:00|9076|9073.6|9076.3|9073.9|9076.7|9074.3|9076|9073.6|55
1735673400000|2024-12-31 19:30:00|9076.4|9074|9077.8|9075.4|9077.9|9075.5|9076.4|9074|68
1735673700000|2024-12-31 19:35:00|9077.7|9075.3|9078.4|9076|9078.8|9076.4|9076.7|9074.3|54
1735674000000|2024-12-31 19:40:00|9078.3|9075.9|9077.4|9075|9079|9076.6|9077.4|9075|36
1735674300000|2024-12-31 19:45:00|9077.3|9074.9|9078.4|9076|9078.4|9076|9077.1|9074.7|58
1735674600000|2024-12-31 19:50:00|9078.5|9076.1|9077.9|9075.5|9078.6|9076.2|9077.7|9075.3|48
1735674900000|2024-12-31 19:55:00|9078|9075.6|9080.1|9077.7|9080.4|9078|9078|9075.6|84
1735675200000|2024-12-31 20:00:00|9079.7|9077.3|9079.3|9076.9|9079.7|9077.7|9078.5|9076.4|77
1735675500000|2024-12-31 20:05:00|9079.2|9076.8|9076.8|9074.4|9079.3|9076.9|9076.3|9073.9|70
1735675800000|2024-12-31 20:10:00|9076.9|9074.5|9077.7|9075.3|9077.8|9075.4|9076.6|9074.2|47
1735676100000|2024-12-31 20:15:00|9077.8|9075.4|9076.8|9074.4|9077.9|9075.5|9076.8|9074.4|39
1735676400000|2024-12-31 20:20:00|9076.6|9074.2|9076.3|9073.9|9076.6|9074.2|9076.2|9073.8|32
1735676700000|2024-12-31 20:25:00|9076.4|9074|9077.1|9074.7|9077.3|9075.2|9076.4|9074|38
1735677000000|2024-12-31 20:30:00|9077|9074.6|9077.1|9074.7|9077.1|9074.7|9076.3|9073.9|25
1735677300000|2024-12-31 20:35:00|9077.3|9074.9|9075.6|9073.2|9077.3|9074.9|9075|9072.6|57
1735677600000|2024-12-31 20:40:00|9075.7|9073.3|9075|9072.6|9076|9073.6|9075|9072.6|35
1735677900000|2024-12-31 20:45:00|9075.1|9072.7|9075|9072.6|9075.2|9072.8|9073.5|9071.1|50
1735678200000|2024-12-31 20:50:00|9074.9|9072.5|9074.5|9072.1|9075.1|9072.7|9074.1|9071.7|61
1735678500000|2024-12-31 20:55:00|9074.6|9072.2|9075.1|9072.7|9076.4|9074|9074.6|9072.2|99
1735678800000|2024-12-31 21:00:00|9074.9|9072.5|9074.2|9071.8|9075.1|9072.7|9074|9071.6|80
1735679100000|2024-12-31 21:05:00|9074.7|9072.3|9074.3|9071.9|9074.9|9072.5|9073.3|9070.9|32
1735679400000|2024-12-31 21:10:00|9074.5|9072.1|9073.8|9071.4|9074.8|9072.4|9073.7|9071.3|48
1735679700000|2024-12-31 21:15:00|9073.7|9071.3|9073.8|9071.4|9073.9|9071.5|9073.3|9070.9|73
1735680000000|2024-12-31 21:20:00|9073.9|9071.5|9074.5|9072.1|9074.8|9072.4|9073.9|9071.5|248
1735680300000|2024-12-31 21:25:00|9074.4|9072|9074.2|9071.8|9075|9072.6|9074.2|9071.8|72
1735680600000|2024-12-31 21:30:00|9074.1|9071.7|9073.2|9070.8|9074.3|9071.9|9073|9070.6|25
1735680900000|2024-12-31 21:35:00|9073.3|9070.9|9073.8|9071.4|9074.3|9071.9|9073.2|9070.8|94
1735681200000|2024-12-31 21:40:00|9073.9|9071.5|9073.2|9070.8|9074|9071.6|9072.6|9070.2|98
1735681500000|2024-12-31 21:45:00|9073.3|9070.9|9072.2|9069.8|9073.5|9071.1|9072|9069.6|70
1735681800000|2024-12-31 21:50:00|9072.1|9069.7|9073.3|9070.9|9073.4|9071|9071.9|9069.5|106
1735682100000|2024-12-31 21:55:00|9074.1|9070.2|9077.4|9070.9|9078.8|9074.9|9073.4|9069.5|130
1735764300000|2025-01-01 20:45:00|9077.1|9071.1|9077.1|9071.1|9077.1|9071.1|9077.1|9071.1|1
1735766700000|2025-01-01 21:25:00|9066.7|9055.7|9068.8|9057.8|9073.3|9062.3|9066.7|9055.7|6
1735768500000|2025-01-01 21:55:00|9069.5|9057|9069.5|9057|9069.5|9057|9069.5|9057|1
1735768800000|2025-01-01 22:00:00|9069|9057.5|9069|9057.5|9069|9057.5|9069|9057.5|1
1735772400000|2025-01-01 23:00:00|9065.5|9059|9074.6|9068.5|9078.5|9072|9064.9|9058.4|180
1735772700000|2025-01-01 23:05:00|9073.9|9069.3|9076.1|9072.6|9076.2|9072.8|9073.9|9069.3|110
1735773000000|2025-01-01 23:10:00|9075.7|9072.4|9073.4|9070.3|9076.8|9073.7|9072.7|9069.9|121
1735773300000|2025-01-01 23:15:00|9073.3|9070.4|9073.7|9071.3|9074.9|9072.2|9073.3|9070.4|70
1735773600000|2025-01-01 23:20:00|9073.8|9071.4|9074.6|9072.2|9074.9|9072.5|9073.7|9071.3|50
1735773900000|2025-01-01 23:25:00|9074.7|9072.3|9075.4|9073|9075.4|9073|9074.4|9072|37
1735774200000|2025-01-01 23:30:00|9075.3|9072.9|9077|9074.6|9077.5|9075.1|9075.3|9072.9|77
1735774500000|2025-01-01 23:35:00|9077.1|9074.7|9077.8|9075.4|9078.4|9076|9076.7|9074.3|56
1735774800000|2025-01-01 23:40:00|9077.9|9075.5|9077.9|9075.5|9078.1|9075.7|9077.1|9074.7|36
1735775100000|2025-01-01 23:45:00|9078|9075.6|9077.3|9074.9|9078.4|9076|9076.6|9074.2|66
1735775400000|2025-01-01 23:50:00|9077.4|9075|9078.4|9076|9078.6|9076.2|9076.9|9074.5|73
1735775700000|2025-01-01 23:55:00|9078.3|9075.9|9078.6|9076.2|9079.8|9077.4|9077.9|9075.5|101
1735776000000|2025-01-02 00:00:00|9078.8|9076.4|9078.8|9076.4|9079.7|9077.3|9078.3|9075.9|135
1735776300000|2025-01-02 00:05:00|9078.7|9076.3|9077.9|9075.5|9078.8|9076.4|9077.7|9075.3|67
1735776600000|2025-01-02 00:10:00|9077.8|9075.4|9078.6|9076.2|9078.6|9076.2|9076.9|9074.5|67
1735776900000|2025-01-02 00:15:00|9078.2|9075.8|9077.5|9075.1|9078.9|9076.5|9076.7|9074.3|76
1735777200000|2025-01-02 00:20:00|9077.4|9075|9076.5|9074.1|9077.4|9075|9075.7|9073.3|70
1735777500000|2025-01-02 00:25:00|9076.2|9073.8|9074.7|9072.3|9076.6|9074.2|9074.6|9072.2|44
1735777800000|2025-01-02 00:30:00|9074.8|9072.4|9072.9|9070.5|9075.7|9073.3|9072.8|9070.4|79
1735778100000|2025-01-02 00:35:00|9073|9070.6|9072|9069.6|9073.2|9070.8|9071|9068.6|57
1735778400000|2025-01-02 00:40:00|9072.1|9069.7|9071.9|9069.5|9072.4|9070|9071.3|9068.9|53
1735778700000|2025-01-02 00:45:00|9071.8|9069.4|9070.2|9067.8|9071.8|9069.4|9069.9|9067.5|67
1735779000000|2025-01-02 00:50:00|9070.3|9067.9|9067.5|9065.1|9070.4|9068|9067.3|9064.9|63
1735779300000|2025-01-02 00:55:00|9067.3|9064.9|9069.9|9067.5|9069.9|9067.5|9066.8|9064.4|104
1735779600000|2025-01-02 01:00:00|9069.8|9067.4|9073.2|9070.8|9074.7|9072.3|9069.7|9067.3|246
1735779900000|2025-01-02 01:05:00|9073.4|9071|9074.9|9072.5|9075.7|9073.3|9072.6|9070.2|118
1735780200000|2025-01-02 01:10:00|9074.8|9072.4|9073.5|9071.1|9075.1|9072.7|9072.7|9070.3|136
1735780500000|2025-01-02 01:15:00|9073.3|9070.9|9074.4|9072|9075.2|9072.8|9072|9069.6|136
1735780800000|2025-01-02 01:20:00|9074.3|9071.9|9071.8|9069.4|9074.7|9072.3|9071.8|9069.4|116
1735781100000|2025-01-02 01:25:00|9071.7|9069.3|9071.3|9068.9|9071.8|9069.4|9070.2|9067.8|91
1735781400000|2025-01-02 01:30:00|9071.4|9069|9071.7|9069.3|9073.4|9071|9070.2|9067.8|110
1735781700000|2025-01-02 01:35:00|9071.8|9069.4|9070.1|9067.7|9071.8|9069.4|9069.8|9067.4|76
1735782000000|2025-01-02 01:40:00|9070|9067.6|9066.5|9064.1|9070|9067.6|9066.2|9063.8|82
1735782300000|2025-01-02 01:45:00|9066.6|9064.2|9064.8|9062.4|9066.7|9064.3|9064.5|9062.1|79
1735782600000|2025-01-02 01:50:00|9064.7|9062.3|9062.4|9060|9064.8|9062.4|9062.3|9059.9|95
1735782900000|2025-01-02 01:55:00|9062.3|9059.9|9062|9059.6|9062.7|9060.3|9061.6|9059.2|95
1735783200000|2025-01-02 02:00:00|9062.1|9059.7|9060.7|9058.3|9062.1|9059.7|9060.3|9058.2|76
1735783500000|2025-01-02 02:05:00|9060.6|9058.2|9059.6|9057.2|9061.2|9058.8|9059.1|9056.7|52
1735783800000|2025-01-02 02:10:00|9059.5|9057.1|9060|9057.6|9060.3|9058.3|9059|9056.6|44
1735784100000|2025-01-02 02:15:00|9060.1|9057.7|9059.2|9056.8|9060.3|9058.5|9059.2|9056.8|23
1735784400000|2025-01-02 02:20:00|9059.3|9056.9|9056.6|9054.2|9059.5|9057.1|9056.4|9054|55
1735784700000|2025-01-02 02:25:00|9056.7|9054.3|9056.9|9054.5|9057.3|9054.9|9056.2|9053.8|53
1735785000000|2025-01-02 02:30:00|9057.2|9054.8|9057.5|9055.1|9057.8|9055.4|9056.5|9054.1|45
1735785300000|2025-01-02 02:35:00|9057.6|9055.2|9056.6|9055.1|9058.1|9055.7|9056.6|9055|50
1735785600000|2025-01-02 02:40:00|9056.8|9054.4|9056.3|9053.9|9056.9|9054.5|9056.2|9053.8|47
1735785900000|2025-01-02 02:45:00|9056.4|9054|9053.3|9050.9|9056.4|9054.6|9053.3|9050.9|49
1735786200000|2025-01-02 02:50:00|9053.4|9051|9053.5|9051.1|9053.5|9051.6|9052.8|9050.8|20
1735786500000|2025-01-02 02:55:00|9053.3|9050.9|9052.8|9050.4|9053.5|9051.1|9052.7|9050.3|75
1735786800000|2025-01-02 03:00:00|9052.7|9050.3|9052.2|9049.8|9053.3|9050.9|9051.2|9048.8|80
1735787100000|2025-01-02 03:05:00|9052.1|9049.7|9050.1|9047.7|9052.3|9049.9|9050|9047.6|66
1735787400000|2025-01-02 03:10:00|9050.2|9047.8|9051.1|9048.7|9051.3|9048.9|9050.1|9047.7|42
1735787700000|2025-01-02 03:15:00|9051|9048.6|9050.9|9048.5|9052.3|9049.9|9050.8|9048.4|64
1735788000000|2025-01-02 03:20:00|9051|9048.6|9050|9047.6|9051|9048.6|9050|9047.6|23
1735788300000|2025-01-02 03:25:00|9049.7|9047.3|9049.9|9047.5|9050.3|9047.9|9049.6|9047.2|37
1735788600000|2025-01-02 03:30:00|9049.6|9047.2|9048.2|9045.8|9050.1|9047.7|9048|9045.6|54
1735788900000|2025-01-02 03:35:00|9048.3|9045.9|9049.4|9047|9050.2|9047.8|9048.2|9045.8|48
1735789200000|2025-01-02 03:40:00|9049.5|9047.1|9049.1|9046.7|9050|9047.6|9049.1|9046.7|40
1735789500000|2025-01-02 03:45:00|9049|9046.6|9049.5|9047.1|9049.5|9047.1|9048.7|9046.3|25
1735789800000|2025-01-02 03:50:00|9049.6|9047.2|9049.7|9047.3|9050.7|9048.3|9049.6|9047.2|37
1735790100000|2025-01-02 03:55:00|9049.6|9047.2|9048.4|9046|9049.6|9047.2|9048.4|9046|38
1735790400000|2025-01-02 04:00:00|9048.3|9045.9|9047.4|9045|9048.4|9046|9047.2|9044.8|60
1735790700000|2025-01-02 04:05:00|9047.3|9044.9|9045.6|9043.2|9047.3|9044.9|9045.4|9043|43
1735791000000|2025-01-02 04:10:00|9045.5|9043.1|9044.6|9042.2|9045.7|9043.3|9044.6|9042.2|29
1735791300000|2025-01-02 04:15:00|9044.7|9042.3|9044.5|9042.1|9045.2|9042.8|9044.2|9041.8|47
1735791600000|2025-01-02 04:20:00|9044.6|9042.2|9045.4|9043|9046|9043.6|9044.6|9042.2|53
1735791900000|2025-01-02 04:25:00|9045.5|9043.1|9045.9|9043.5|9046.7|9044.3|9045.5|9043.1|32
1735792200000|2025-01-02 04:30:00|9046|9043.6|9047.8|9045.4|9047.9|9045.5|9046|9043.6|80
1735792500000|2025-01-02 04:35:00|9047.7|9045.3|9048.6|9046.2|9048.9|9046.5|9047.7|9045.3|32
1735792800000|2025-01-02 04:40:00|9048.7|9046.3|9049.2|9046.8|9049.4|9047|9048.6|9046.2|31
1735793100000|2025-01-02 04:45:00|9049.3|9046.9|9048|9045.6|9049.3|9046.9|9047.7|9045.3|60
1735793400000|2025-01-02 04:50:00|9048.1|9045.7|9045.8|9043.4|9048.1|9045.7|9045.6|9043.2|41
1735793700000|2025-01-02 04:55:00|9045.7|9043.3|9046.4|9044|9046.8|9044.4|9045.6|9043.2|46
1735794000000|2025-01-02 05:00:00|9046.3|9043.9|9046.1|9043.7|9046.4|9044|9045.3|9042.9|50
1735794300000|2025-01-02 05:05:00|9046.2|9043.8|9047.6|9045.2|9047.6|9045.2|9046|9043.6|39
1735794600000|2025-01-02 05:10:00|9047.5|9045.1|9047.5|9045.1|9047.6|9045.2|9047|9044.6|47
1735794900000|2025-01-02 05:15:00|9047.4|9045|9047.6|9045.2|9048.1|9045.7|9047.4|9045|56
1735795200000|2025-01-02 05:20:00|9047.5|9045.1|9049|9046.6|9049.2|9046.8|9047.3|9044.9|71
1735795500000|2025-01-02 05:25:00|9048.8|9046.4|9049|9046.6|9049.7|9047.3|9048.7|9046.3|38
1735795800000|2025-01-02 05:30:00|9049.1|9046.7|9050.6|9048.2|9050.9|9048.5|9048.5|9046.1|56
1735796100000|2025-01-02 05:35:00|9050.7|9048.3|9051.3|9048.9|9051.3|9048.9|9050.1|9047.7|37
1735796400000|2025-01-02 05:40:00|9051.4|9049|9051.9|9049.5|9052.1|9049.7|9050.6|9048.2|37
1735796700000|2025-01-02 05:45:00|9051.8|9049.4|9052.3|9049.9|9052.9|9050.5|9051.7|9049.3|23
1735797000000|2025-01-02 05:50:00|9052.2|9049.8|9051.2|9048.8|9052.8|9050.4|9051.1|9048.7|75
1735797300000|2025-01-02 05:55:00|9051|9048.6|9051.5|9049.1|9051.8|9049.4|9051|9048.6|62
1735797600000|2025-01-02 06:00:00|9051.8|9049.4|9051.7|9049.3|9053|9050.6|9051.5|9049.1|124
1735797900000|2025-01-02 06:05:00|9051.8|9049.4|9052.9|9050.5|9053.3|9050.9|9051.6|9049.2|54
1735798200000|2025-01-02 06:10:00|9052.8|9050.4|9051.8|9049.4|9052.9|9050.5|9051.5|9049.1|61
1735798500000|2025-01-02 06:15:00|9051.6|9049.2|9052.2|9049.8|9052.3|9049.9|9051.2|9048.8|70
1735798800000|2025-01-02 06:20:00|9052.3|9049.9|9052.4|9050|9052.5|9050.1|9052|9049.6|52
1735799100000|2025-01-02 06:25:00|9052.6|9050.2|9050.7|9048.3|9052.6|9050.2|9050.1|9047.7|90
1735799400000|2025-01-02 06:30:00|9050.6|9048.2|9049.1|9046.7|9051.9|9049.5|9049|9046.6|129
1735799700000|2025-01-02 06:35:00|9049.2|9046.8|9050.9|9048.5|9051.2|9048.8|9048.9|9046.5|84
1735800000000|2025-01-02 06:40:00|9051.1|9048.7|9050.1|9047.7|9051.7|9049.3|9050.1|9047.7|87
1735800300000|2025-01-02 06:45:00|9050.2|9047.8|9050.4|9048|9051.3|9048.9|9049.8|9047.4|65
1735800600000|2025-01-02 06:50:00|9050.5|9048.1|9050.2|9047.8|9051.1|9048.7|9049.9|9047.5|67
1735800900000|2025-01-02 06:55:00|9050.3|9047.9|9049.4|9047|9050.8|9048.4|9049.1|9046.7|90
1735801200000|2025-01-02 07:00:00|9049.8|9047.4|9047.9|9045.5|9049.9|9047.5|9047.7|9045.3|155
1735801500000|2025-01-02 07:05:00|9047.8|9045.4|9047.1|9045.6|9047.9|9045.6|9046|9043.6|117
1735801800000|2025-01-02 07:10:00|9047.3|9045.8|9046.7|9044.3|9049.8|9047.4|9046.7|9044.3|153
1735802100000|2025-01-02 07:15:00|9046.8|9044.4|9047.1|9044.7|9048.1|9045.7|9046.5|9044.3|71
1735802400000|2025-01-02 07:20:00|9047.2|9044.8|9046.6|9044.2|9047.8|9046.1|9045.8|9043.4|70
1735802700000|2025-01-02 07:25:00|9046.7|9044.3|9046|9043.6|9047.3|9044.9|9044.9|9042.8|88
1735803000000|2025-01-02 07:30:00|9046.1|9043.7|9046.6|9044.2|9046.6|9044.2|9045.6|9043.2|63
1735803300000|2025-01-02 07:35:00|9046.8|9044.4|9047.9|9045.5|9048.1|9045.7|9046.1|9043.7|56
1735803600000|2025-01-02 07:40:00|9047.7|9045.3|9044.6|9042.2|9047.8|9045.4|9044.6|9042.2|91
1735803900000|2025-01-02 07:45:00|9044.5|9042.1|9041.2|9038.8|9044.5|9042.1|9041.1|9038.7|122
1735804200000|2025-01-02 07:50:00|9041.1|9038.7|9044.4|9042|9045.1|9042.7|9040.7|9038.3|108
1735804500000|2025-01-02 07:55:00|9044.6|9042.2|9048.2|9046.7|9048.8|9047.3|9044.6|9042.2|172
1735804800000|2025-01-02 08:00:00|9048.7|9046.3|9047.5|9045.1|9049.4|9047.5|9045.8|9043.5|305
1735805100000|2025-01-02 08:05:00|9047.4|9045|9050.6|9049.1|9050.9|9049.2|9047|9044.6|191
1735805400000|2025-01-02 08:10:00|9051|9048.6|9052.2|9049.8|9052.3|9050.3|9050.3|9047.9|173
1735805700000|2025-01-02 08:15:00|9052.1|9049.7|9054.3|9051.9|9055.9|9053.5|9051.3|9048.9|190
1735806000000|2025-01-02 08:20:00|9054.2|9051.8|9053.6|9052.1|9055.4|9053.4|9053.5|9051.7|165
1735806300000|2025-01-02 08:25:00|9053.7|9052.2|9056.8|9053.7|9057.6|9054.7|9052.3|9050.5|224
1735806600000|2025-01-02 08:30:00|9056.7|9053.8|9054.4|9052|9060.2|9057.8|9054.2|9051.8|181
1735806900000|2025-01-02 08:35:00|9054.5|9052.1|9054.9|9052.5|9055.1|9052.7|9052.1|9049.7|190
1735807200000|2025-01-02 08:40:00|9055|9052.6|9055|9052.6|9057.4|9055|9054.2|9051.8|189
1735807500000|2025-01-02 08:45:00|9054.9|9052.5|9052.7|9050.3|9055.4|9053|9052.5|9050.1|202
1735807800000|2025-01-02 08:50:00|9052.8|9050.4|9054.7|9052.3|9055.5|9053.1|9052.1|9049.7|185
1735808100000|2025-01-02 08:55:00|9054.8|9052.4|9050.8|9048.4|9056.1|9053.7|9050.5|9048.1|169
1735808400000|2025-01-02 09:00:00|9050.7|9048.3|9051.8|9049.4|9051.8|9049.4|9047.6|9045.2|273
1735808700000|2025-01-02 09:05:00|9051.9|9049.5|9050.7|9048.3|9053.4|9051|9050.7|9048.3|163
1735809000000|2025-01-02 09:10:00|9050.9|9048.5|9048.1|9045.7|9051.1|9049|9047.4|9045|149
1735809300000|2025-01-02 09:15:00|9048.2|9045.8|9041.1|9038.7|9048.3|9045.9|9040.8|9038.4|181
1735809600000|2025-01-02 09:20:00|9041|9038.6|9042.9|9040.5|9044.5|9042.1|9040.3|9037.9|151
1735809900000|2025-01-02 09:25:00|9042.8|9040.4|9043.2|9040.8|9043.4|9041.9|9040.9|9038.5|120
1735810200000|2025-01-02 09:30:00|9043.1|9040.7|9044.6|9042.2|9044.7|9042.3|9042|9039.6|111
1735810500000|2025-01-02 09:35:00|9044.9|9042.5|9046|9044.5|9046.5|9044.8|9044|9041.8|152
1735810800000|2025-01-02 09:40:00|9046.1|9044.6|9048.3|9046.8|9048.7|9047.2|9046.1|9044.6|147
1735811100000|2025-01-02 09:45:00|9048.4|9046.9|9047.7|9045.3|9049.3|9047.8|9046.5|9044.5|109
1735811400000|2025-01-02 09:50:00|9047.8|9045.4|9046.8|9044.4|9048.7|9046.5|9046.6|9044.4|110
1735811700000|2025-01-02 09:55:00|9046.9|9044.5|9049.3|9046.9|9050.2|9048.4|9046.2|9043.8|151
1735812000000|2025-01-02 10:00:00|9049.4|9047|9048.2|9046.7|9049.5|9047.9|9047.9|9045.5|113
1735812300000|2025-01-02 10:05:00|9048.1|9046.6|9048.5|9046.1|9049.2|9047.5|9047.9|9045.7|112
1735812600000|2025-01-02 10:10:00|9048.1|9045.7|9047|9045.5|9049|9047.4|9046.5|9044.1|104
1735812900000|2025-01-02 10:15:00|9046.9|9045.4|9046.5|9045|9048|9046.5|9046.3|9044.3|119
1735813200000|2025-01-02 10:20:00|9046.4|9044.9|9046.6|9045.1|9048.2|9046.1|9045.9|9044.1|124
1735813500000|2025-01-02 10:25:00|9046.5|9045|9050.4|9048|9050.4|9048.7|9046.3|9044.1|168
1735813800000|2025-01-02 10:30:00|9050.2|9047.8|9054.7|9052.3|9056.8|9054.4|9050|9047.8|232
1735814100000|2025-01-02 10:35:00|9054.8|9052.4|9056.3|9053.9|9057|9055.5|9052.9|9050.5|202
1735814400000|2025-01-02 10:40:00|9056.2|9053.8|9058.1|9056.6|9058.9|9057.4|9055|9053|196
1735814700000|2025-01-02 10:45:00|9058|9056.5|9070.5|9068.1|9072|9069.6|9057.9|9056.4|411
1735815000000|2025-01-02 10:50:00|9070.4|9068|9069.6|9067.2|9071.6|9069.5|9066.9|9064.5|472
1735815300000|2025-01-02 10:55:00|9069.7|9067.3|9074.4|9072|9075.8|9073.4|9069.6|9067.2|322
1735815600000|2025-01-02 11:00:00|9074.5|9072.1|9069.7|9067.3|9075.5|9073.1|9069.4|9067|281
1735815900000|2025-01-02 11:05:00|9069.6|9067.2|9067.8|9065.4|9069.7|9067.3|9065.4|9063|265
1735816200000|2025-01-02 11:10:00|9067.6|9065.2|9067|9064.6|9067.7|9065.3|9064.5|9062.1|221
1735816500000|2025-01-02 11:15:00|9067.1|9064.7|9067.4|9065|9068.4|9066|9066.2|9063.8|160
1735816800000|2025-01-02 11:20:00|9067.3|9064.9|9070.7|9068.3|9071.7|9069.3|9067.2|9064.8|169
1735817100000|2025-01-02 11:25:00|9071.4|9069|9075.7|9073.3|9076|9073.6|9071.3|9068.9|202
1735817400000|2025-01-02 11:30:00|9075.8|9073.4|9077.3|9074.9|9077.4|9075|9074.8|9072.4|183
1735817700000|2025-01-02 11:35:00|9077.5|9075.1|9076.3|9073.9|9080.1|9077.7|9076.3|9073.9|159
1735818000000|2025-01-02 11:40:00|9076.2|9073.8|9078|9075.6|9078.9|9076.9|9074.9|9072.5|126
1735818300000|2025-01-02 11:45:00|9078.4|9076|9077.5|9075.1|9078.4|9076|9076.5|9074.1|109
1735818600000|2025-01-02 11:50:00|9077.6|9075.2|9081.3|9078.9|9081.5|9079.1|9077.5|9075.1|156
1735818900000|2025-01-02 11:55:00|9081.2|9078.8|9079.2|9076.8|9081.2|9078.8|9079.1|9076.7|136
1735819200000|2025-01-02 12:00:00|9079.1|9076.7|9076.8|9074.4|9079.9|9077.8|9076.1|9073.8|163
1735819500000|2025-01-02 12:05:00|9076.9|9074.5|9078|9075.6|9078.7|9076.3|9076|9073.6|149
1735819800000|2025-01-02 12:10:00|9078.1|9075.7|9077.9|9075.5|9079.7|9077.3|9076.2|9073.8|112
1735820100000|2025-01-02 12:15:00|9077.6|9075.2|9076.1|9073.7|9078.8|9076.4|9075.2|9072.8|128
1735820400000|2025-01-02 12:20:00|9076.2|9073.8|9075.2|9072.8|9077.8|9075.4|9075|9072.6|114
1735820700000|2025-01-02 12:25:00|9075.1|9072.7|9075.9|9073.5|9076|9073.6|9074.1|9071.7|140
1735821000000|2025-01-02 12:30:00|9076|9073.6|9074.8|9072.4|9077.8|9075.4|9073.4|9071|177
1735821300000|2025-01-02 12:35:00|9074.9|9072.5|9073.9|9071.5|9075.8|9073.9|9073.9|9071.5|149
1735821600000|2025-01-02 12:40:00|9074|9071.6|9078.7|9076.3|9079.4|9077|9074|9071.6|179
1735821900000|2025-01-02 12:45:00|9078.5|9076.1|9079.7|9077.3|9079.8|9077.4|9077.9|9075.5|154
1735822200000|2025-01-02 12:50:00|9079.8|9077.4|9076.8|9074.4|9080.7|9078.7|9076.8|9074.4|138
1735822500000|2025-01-02 12:55:00|9077.4|9075|9082.4|9080.9|9083.5|9082|9077.4|9075|296
1735822800000|2025-01-02 13:00:00|9082.5|9081|9082|9079.6|9084.7|9083|9081.7|9079.3|236
1735823100000|2025-01-02 13:05:00|9081.9|9079.5|9080.2|9077.8|9081.9|9079.5|9078.1|9075.7|151
1735823400000|2025-01-02 13:10:00|9080.3|9077.9|9084|9081.6|9084.8|9082.4|9079.5|9077.4|194
1735823700000|2025-01-02 13:15:00|9083.9|9081.5|9084.3|9081.9|9086.1|9083.7|9083.5|9081.1|192
1735824000000|2025-01-02 13:20:00|9084.8|9082.4|9080.9|9078.5|9085.2|9082.8|9080.2|9077.8|192
1735824300000|2025-01-02 13:25:00|9080.8|9078.4|9085.2|9080.2|9086.5|9084.1|9080.7|9078.3|267
1735824600000|2025-01-02 13:30:00|9085.7|9080.7|9085.2|9082.8|9091.4|9089|9084.5|9080.7|572
1735824900000|2025-01-02 13:35:00|9084.7|9082.3|9084.2|9081.8|9085.3|9082.9|9081.1|9078.7|494
1735825200000|2025-01-02 13:40:00|9084.3|9081.9|9082.2|9079.8|9084.7|9082.6|9081.5|9079.1|352
1735825500000|2025-01-02 13:45:00|9082.3|9079.9|9084.5|9083|9085.2|9083.5|9082.1|9079.8|340
1735825800000|2025-01-02 13:50:00|9084.4|9082.9|9088.3|9086.8|9089.3|9087.6|9084.1|9082|307
1735826100000|2025-01-02 13:55:00|9088.2|9086.7|9088.1|9086.6|9088.9|9086.8|9085.5|9083.1|350
1735826400000|2025-01-02 14:00:00|9088.4|9086|9091.2|9089.7|9091.9|9090.4|9087.1|9085.2|259
1735826700000|2025-01-02 14:05:00|9091.3|9089.8|9091.4|9089.9|9093|9091.3|9089.7|9087.5|211
1735827000000|2025-01-02 14:10:00|9091.3|9089.8|9091.3|9088.9|9093.2|9091.6|9090.9|9088.7|229
1735827300000|2025-01-02 14:15:00|9091.4|9089|9086.4|9084|9092.3|9090|9086.4|9084|315
1735827600000|2025-01-02 14:20:00|9086.5|9085|9084.9|9082.5|9087.5|9085.1|9083.8|9081.5|282
1735827900000|2025-01-02 14:25:00|9084.8|9082.4|9087.6|9085.2|9088.4|9086.5|9084.5|9082.1|261
1735828200000|2025-01-02 14:30:00|9087.3|9084.9|9084.1|9081.7|9087.8|9085.4|9079.2|9077.7|424
1735828500000|2025-01-02 14:35:00|9084.4|9082|9089|9087.5|9089.3|9087.7|9083.4|9081.5|397
1735828800000|2025-01-02 14:40:00|9089.2|9087.7|9092.2|9087.7|9092.2|9088.8|9088.1|9086.4|251
1735829100000|2025-01-02 14:45:00|9092.1|9088.2|9096|9093.6|9096.3|9093.9|9090.6|9088.2|292
1735829400000|2025-01-02 14:50:00|9095.8|9093.4|9096.3|9093.9|9097.3|9094.9|9094.1|9092.6|224
1735829700000|2025-01-02 14:55:00|9096.2|9093.8|9096.1|9093.7|9097|9095.2|9094.1|9092.4|175
1735830000000|2025-01-02 15:00:00|9096|9093.6|9097.2|9094.8|9099.3|9097.8|9094.6|9092.5|334
1735830300000|2025-01-02 15:05:00|9097.1|9094.7|9099.2|9096.8|9099.5|9097.1|9094.7|9092.5|269
1735830600000|2025-01-02 15:10:00|9099.1|9096.7|9099.6|9097.2|9100.2|9098|9098.2|9096.1|197
1735830900000|2025-01-02 15:15:00|9099.2|9097.7|9095.3|9093.8|9099.3|9097.8|9094.8|9093.3|164
1735831200000|2025-01-02 15:20:00|9095.4|9093.9|9094.6|9093.1|9096.5|9095|9092.8|9090.8|290
1735831500000|2025-01-02 15:25:00|9094.5|9093|9101.4|9099.9|9102.8|9101.3|9093.8|9092.1|493
1735831800000|2025-01-02 15:30:00|9101.5|9100|9105.8|9103.4|9105.9|9103.5|9099.6|9098.1|474
1735832100000|2025-01-02 15:35:00|9105.9|9103.5|9100.9|9098.5|9107.5|9105.1|9100|9097.8|354
1735832400000|2025-01-02 15:40:00|9100.7|9098.3|9100.6|9098.2|9102.3|9100.6|9096.6|9094.2|348
1735832700000|2025-01-02 15:45:00|9100.7|9098.3|9109.2|9106.8|9109.2|9106.8|9100.4|9098|377
1735833000000|2025-01-02 15:50:00|9109|9106.6|9107.3|9104.9|9109.3|9106.9|9103.6|9101.2|406
1735833300000|2025-01-02 15:55:00|9107.1|9104.7|9108.4|9106.9|9109.7|9108.2|9106.2|9103.8|461
1735833600000|2025-01-02 16:00:00|9108.5|9107|9121.3|9118.9|9128.5|9126.1|9108.3|9106.5|974
1735833900000|2025-01-02 16:05:00|9121.6|9119.2|9125.1|9122.7|9126.5|9124.1|9120|9117.6|773
1735834200000|2025-01-02 16:10:00|9125.2|9122.8|9125.2|9122.8|9129.3|9126.9|9123.4|9121|524
1735834500000|2025-01-02 16:15:00|9124.8|9122.4|9122|9119.6|9125.2|9122.8|9120|9117.6|375
1735834800000|2025-01-02 16:20:00|9121.9|9119.5|9124.7|9122.3|9127.7|9125.3|9119.7|9117.3|418
1735835100000|2025-01-02 16:25:00|9124.6|9122.2|9121.7|9119.3|9126.6|9124.7|9117.9|9115.5|368
1735835400000|2025-01-02 16:30:00|9121.6|9119.2|9124.4|9122|9127.4|9125.4|9120.3|9118|413
1735835700000|2025-01-02 16:35:00|9124.5|9122.1|9127.5|9126|9128.1|9126.2|9121.6|9119.2|310
1735836000000|2025-01-02 16:40:00|9127.9|9125.5|9136.4|9134|9137.4|9135.6|9127.5|9125.5|370
1735836300000|2025-01-02 16:45:00|9136.3|9133.9|9133.6|9131.2|9138.4|9136.5|9133.6|9131.2|300
1735836600000|2025-01-02 16:50:00|9133.5|9131.1|9127.8|9125.4|9133.5|9131.1|9127.4|9125|376
1735836900000|2025-01-02 16:55:00|9127.9|9125.5|9125.7|9123.3|9128.9|9126.5|9123.1|9120.7|388
1735837200000|2025-01-02 17:00:00|9125.8|9123.4|9127.3|9124.9|9131|9128.6|9125.4|9123|296
1735837500000|2025-01-02 17:05:00|9127.1|9124.7|9124.3|9121.9|9127.3|9124.9|9123.3|9120.9|229
1735837800000|2025-01-02 17:10:00|9124.2|9121.8|9122.8|9120.4|9125.7|9123.5|9120.2|9117.8|348
1735838100000|2025-01-02 17:15:00|9122.9|9120.5|9125.1|9122.7|9126.1|9123.7|9121.8|9119.5|190
1735838400000|2025-01-02 17:20:00|9125|9122.6|9126.9|9124.5|9127.3|9124.9|9123.4|9121|206
1735838700000|2025-01-02 17:25:00|9127|9124.6|9128.4|9126|9129.7|9127.3|9127|9124.6|263
1735839000000|2025-01-02 17:30:00|9128.7|9126.3|9128|9125.6|9131.8|9129.4|9127.7|9125.3|215
1735839300000|2025-01-02 17:35:00|9128.1|9125.7|9124.6|9123.1|9128.3|9126.7|9124.6|9123|183
1735839600000|2025-01-02 17:40:00|9124.8|9123.3|9124.6|9122.2|9125.9|9124|9121.5|9119.1|196
1735839900000|2025-01-02 17:45:00|9124.5|9122.1|9126.6|9124.2|9126.6|9124.9|9123.5|9121.5|166
1735840200000|2025-01-02 17:50:00|9126.7|9124.3|9125.9|9123.5|9127.6|9125.2|9124.3|9121.9|164
1735840500000|2025-01-02 17:55:00|9125.8|9123.4|9125.6|9123.2|9126.3|9123.9|9124.3|9121.9|217
1735840800000|2025-01-02 18:00:00|9125.4|9123|9124.4|9122|9126.6|9124.2|9123.7|9121.3|185
1735841100000|2025-01-02 18:05:00|9124.5|9122.1|9124.5|9123|9126.3|9123.9|9122.6|9120.2|136
1735841400000|2025-01-02 18:10:00|9124.4|9122.9|9125|9122.6|9126.5|9124.3|9124.3|9121.9|140
1735841700000|2025-01-02 18:15:00|9125.7|9123.3|9122.9|9120.5|9125.7|9123.3|9122.3|9119.9|140
1735842000000|2025-01-02 18:20:00|9122.8|9121.4|9123.8|9121.4|9125.4|9123|9122.6|9120.2|140
1735842300000|2025-01-02 18:25:00|9123.9|9121.5|9124|9121.6|9124.6|9122.2|9123.3|9121|120
1735842600000|2025-01-02 18:30:00|9123.8|9121.4|9124.7|9122.3|9125.3|9123.4|9122.8|9120.4|102
1735842900000|2025-01-02 18:35:00|9124.6|9122.2|9125|9122.6|9125.7|9123.6|9124.3|9121.9|98
1735843200000|2025-01-02 18:40:00|9124.9|9122.5|9123.5|9121.1|9125.8|9123.4|9122.8|9120.4|88
1735843500000|2025-01-02 18:45:00|9123.2|9120.8|9123.8|9122.3|9124.9|9122.7|9121.9|9119.9|121
1735843800000|2025-01-02 18:50:00|9124.2|9122.7|9124.9|9122.5|9125.3|9123.3|9123.7|9121.6|122
1735844100000|2025-01-02 18:55:00|9125|9122.6|9123.9|9122.4|9125|9122.9|9123.2|9120.9|128
1735844400000|2025-01-02 19:00:00|9123.8|9122.3|9124.1|9122.6|9125.5|9124|9123.3|9121.8|141
1735844700000|2025-01-02 19:05:00|9124.2|9122.7|9125.6|9124.1|9125.7|9124.2|9123.3|9121.8|76
1735845000000|2025-01-02 19:10:00|9125.7|9124.2|9129.6|9127.2|9130|9127.6|9125.7|9124.2|99
1735845300000|2025-01-02 19:15:00|9129.5|9127.1|9131.8|9129.4|9132.8|9130.5|9129.5|9127.1|151
1735845600000|2025-01-02 19:20:00|9131.7|9129.3|9131.9|9130.4|9132|9130.4|9130.2|9128.7|97
1735845900000|2025-01-02 19:25:00|9131.8|9130.3|9129.7|9128.2|9132.7|9130.7|9129.6|9128.1|97
1735846200000|2025-01-02 19:30:00|9129.9|9128.4|9131.3|9129.8|9133|9130.7|9128.8|9127.3|194
1735846500000|2025-01-02 19:35:00|9131.2|9129.7|9130|9128.5|9131.6|9130.1|9129.6|9127.8|106
1735846800000|2025-01-02 19:40:00|9129.9|9128.4|9132|9129.6|9132.3|9129.9|9129.4|9127.4|89
1735847100000|2025-01-02 19:45:00|9131.9|9129.5|9134.8|9133.3|9135.5|9133.9|9131.4|9129|117
1735847400000|2025-01-02 19:50:00|9134.9|9133.4|9134.6|9133.1|9135.7|9134.2|9133.9|9132.4|111
1735847700000|2025-01-02 19:55:00|9134.5|9133|9135.7|9133.3|9136.5|9134.7|9134.3|9132.7|160
1735848000000|2025-01-02 20:00:00|9135.2|9133.7|9133.1|9131.6|9135.3|9133.7|9132.4|9130.9|187
1735848300000|2025-01-02 20:05:00|9133.2|9131.7|9130.6|9129.1|9133.3|9131.8|9130.6|9128.6|78
1735848600000|2025-01-02 20:10:00|9130.7|9129.2|9132.5|9131|9132.9|9131.3|9130.6|9128.9|101
1735848900000|2025-01-02 20:15:00|9132.4|9130.9|9131.2|9128.8|9132.4|9130.9|9131|9128.6|59
1735849200000|2025-01-02 20:20:00|9131.1|9128.7|9129.3|9126.9|9131.4|9129|9129.2|9126.8|91
1735849500000|2025-01-02 20:25:00|9129.1|9126.7|9128.6|9126.2|9129.2|9126.8|9127.5|9125.1|84
1735849800000|2025-01-02 20:30:00|9128.7|9126.3|9128.3|9125.9|9129.2|9126.8|9127.1|9124.7|82
1735850100000|2025-01-02 20:35:00|9128.4|9126|9129.6|9127.2|9130|9127.6|9128.3|9125.9|62
1735850400000|2025-01-02 20:40:00|9129.4|9127|9129.1|9126.7|9129.4|9127|9128.8|9126.4|44
1735850700000|2025-01-02 20:45:00|9129.2|9126.8|9129.4|9127|9130.2|9127.8|9129.2|9126.8|63
1735851000000|2025-01-02 20:50:00|9129.3|9126.9|9128.6|9126.2|9129.3|9126.9|9128.6|9126.2|70
1735851300000|2025-01-02 20:55:00|9128.7|9126.3|9128.9|9126.5|9129.1|9126.7|9127.4|9125|73
1735851600000|2025-01-02 21:00:00|9128.8|9126.4|9126.6|9124.2|9128.8|9126.4|9126.6|9124.2|86
1735851900000|2025-01-02 21:05:00|9126.5|9124.1|9126.6|9124.2|9127.3|9124.9|9126.5|9124.1|45
1735852200000|2025-01-02 21:10:00|9126.5|9124.1|9127.5|9125.1|9127.5|9125.1|9126.4|9124|62
1735852500000|2025-01-02 21:15:00|9127.6|9125.2|9128.4|9126|9128.4|9126|9127.5|9125.1|41
1735852800000|2025-01-02 21:20:00|9128.3|9125.9|9127.9|9125.5|9129.1|9126.7|9127.9|9125.5|50
1735853100000|2025-01-02 21:25:00|9127.8|9125.4|9127.1|9124.7|9128.1|9125.7|9126.5|9124.1|105
1735853400000|2025-01-02 21:30:00|9127|9124.6|9127.6|9125.2|9128.8|9126.4|9127|9124.6|104
1735853700000|2025-01-02 21:35:00|9127.5|9125.1|9127.8|9125.4|9128|9125.6|9127.3|9124.9|87
1735854000000|2025-01-02 21:40:00|9127.9|9125.5|9126.7|9124.3|9127.9|9125.5|9126.3|9123.9|60
1735854300000|2025-01-02 21:45:00|9126.6|9124.2|9125.9|9123.5|9127.2|9124.8|9125.3|9122.9|97
1735854600000|2025-01-02 21:50:00|9125.4|9123|9125.5|9123.1|9126.5|9124.1|9125.4|9123|52
1735854900000|2025-01-02 21:55:00|9126.2|9122.3|9126.8|9120.3|9126.8|9122.3|9125.1|9119.6|225
1735855200000|2025-01-02 22:00:00|9127|9120.5|9124.1|9117.6|9127|9120.5|9123.8|9117.3|18
1735855500000|2025-01-02 22:05:00|9124.4|9117.9|9125.3|9118.8|9125.4|9118.9|9124.4|9117.9|12
1735855800000|2025-01-02 22:10:00|9125.2|9118.7|9126.7|9120.2|9126.7|9120.2|9125.1|9118.6|11
1735856100000|2025-01-02 22:15:00|9126.8|9120.3|9126.9|9120.4|9126.9|9120.4|9126.7|9120.2|6
1735857000000|2025-01-02 22:30:00|9126|9119.5|9125.3|9118.8|9126.1|9119.6|9125.3|9118.8|62
1735857600000|2025-01-02 22:40:00|9126|9119.5|9126|9119.5|9126|9119.5|9125.5|9119|108
1735857900000|2025-01-02 22:45:00|9126|9119.5|9125.8|9119.3|9126.2|9119.7|9125.4|9118.9|26
1735858200000|2025-01-02 22:50:00|9125.7|9119.2|9125.4|9118.9|9125.9|9119.4|9125.1|9118.6|24
1735858500000|2025-01-02 22:55:00|9125.2|9118.7|9125.6|9119.1|9126.1|9119.6|9125.1|9118.6|37
1735858800000|2025-01-02 23:00:00|9125.8|9119.3|9126.4|9121.8|9127.6|9122.2|9125.3|9118.8|96
1735859100000|2025-01-02 23:05:00|9125.6|9122.5|9125.7|9123.3|9126.6|9123.7|9125.5|9122.5|37
1735859400000|2025-01-02 23:10:00|9125.6|9123.2|9125.6|9123.2|9125.8|9123.4|9125.1|9122.7|21
1735859700000|2025-01-02 23:15:00|9125.7|9123.3|9124.9|9122.5|9125.8|9123.4|9124.5|9122.1|49
1735860000000|2025-01-02 23:20:00|9124.8|9122.4|9124.8|9122.4|9124.9|9122.5|9124.1|9121.7|18
1735860300000|2025-01-02 23:25:00|9125.1|9122.7|9124.4|9122|9125.1|9122.7|9124.1|9121.7|25
1735860600000|2025-01-02 23:30:00|9124.3|9121.9|9124.5|9122.1|9124.9|9122.5|9124.3|9121.9|28
1735860900000|2025-01-02 23:35:00|9124.6|9122.2|9124.8|9122.4|9124.9|9122.5|9124.5|9122.1|26
1735861200000|2025-01-02 23:40:00|9124.7|9122.3|9124.3|9121.9|9124.7|9122.3|9124|9121.6|22
1735861500000|2025-01-02 23:45:00|9124.3|9121.9|9122.9|9120.5|9124.3|9121.9|9122.9|9120.5|64
1735861800000|2025-01-02 23:50:00|9122.7|9120.3|9121.8|9119.4|9122.9|9120.9|9121.6|9119.2|64
1735862100000|2025-01-02 23:55:00|9121.6|9119.2|9122.1|9119.7|9122.2|9119.8|9121.6|9119.2|30
1735862400000|2025-01-03 00:00:00|9121.8|9119.4|9122|9119.6|9122.3|9119.9|9120.6|9118.2|58
1735862700000|2025-01-03 00:05:00|9121.9|9119.5|9121.7|9119.3|9122.4|9120|9121.4|9119|46
1735863000000|2025-01-03 00:10:00|9121.9|9119.5|9123|9120.6|9123|9120.6|9121.9|9119.5|41
1735863300000|2025-01-03 00:15:00|9123.1|9120.7|9122.4|9120|9123.8|9121.4|9122.4|9120|62
1735863600000|2025-01-03 00:20:00|9122.5|9120.1|9122.4|9120|9122.9|9120.5|9122.4|9120|39
1735863900000|2025-01-03 00:25:00|9122.5|9120.1|9122|9119.6|9122.9|9120.5|9121.9|9119.5|48
1735864200000|2025-01-03 00:30:00|9122.1|9119.7|9121.5|9119.1|9122.2|9119.8|9120.7|9118.3|38
1735864500000|2025-01-03 00:35:00|9121.4|9119|9121.7|9119.3|9121.9|9119.5|9120.8|9118.4|51
1735864800000|2025-01-03 00:40:00|9121.8|9119.4|9120.6|9118.2|9122.1|9119.7|9120.4|9118|40
1735865100000|2025-01-03 00:45:00|9120.5|9118.1|9118.8|9116.4|9120.6|9118.2|9118.4|9116|43
1735865400000|2025-01-03 00:50:00|9118.9|9116.5|9118.5|9116.1|9118.9|9116.5|9118|9115.6|66
1735865700000|2025-01-03 00:55:00|9118.6|9116.2|9116.7|9114.3|9118.8|9116.4|9116|9113.6|111
1735866000000|2025-01-03 01:00:00|9116.8|9114.4|9118.9|9116.5|9119.1|9116.7|9116.8|9114.4|97
1735866300000|2025-01-03 01:05:00|9119|9116.6|9119.5|9117.1|9119.7|9117.3|9117.8|9115.4|65
1735866600000|2025-01-03 01:10:00|9119.6|9117.2|9119.5|9117.1|9120.4|9118|9119|9116.6|61
1735866900000|2025-01-03 01:15:00|9119.6|9117.2|9118.5|9116.1|9119.6|9117.2|9118.4|9116|64
1735867200000|2025-01-03 01:20:00|9118.6|9116.2|9120|9117.6|9120.1|9117.7|9117.9|9115.5|65
1735867500000|2025-01-03 01:25:00|9120.1|9117.7|9120.2|9117.8|9121.1|9118.7|9120|9117.6|40
1735867800000|2025-01-03 01:30:00|9120.1|9117.7|9119|9116.6|9120.5|9118.1|9118.9|9116.5|58
1735868100000|2025-01-03 01:35:00|9118.8|9116.4|9118.6|9116.2|9119.4|9117|9117.9|9115.5|66
1735868400000|2025-01-03 01:40:00|9118.5|9116.1|9118.5|9116.1|9118.6|9116.2|9117.7|9115.3|51
1735868700000|2025-01-03 01:45:00|9118.4|9116|9117.5|9115.1|9118.4|9116|9117.4|9115|39
1735869000000|2025-01-03 01:50:00|9117.8|9115.4|9117.5|9115.1|9118.3|9115.9|9117.4|9115|38
1735869300000|2025-01-03 01:55:00|9117.8|9115.4|9116.8|9114.4|9117.8|9115.4|9116.1|9113.7|78
1735869600000|2025-01-03 02:00:00|9117.1|9114.7|9114.3|9111.9|9117.1|9114.7|9114.3|9111.9|104
1735869900000|2025-01-03 02:05:00|9114.2|9111.8|9114.6|9112.2|9115.5|9113.1|9113.9|9111.5|52
1735870200000|2025-01-03 02:10:00|9114.7|9112.3|9113.6|9111.2|9115.1|9112.7|9113.4|9111|60
1735870500000|2025-01-03 02:15:00|9113.8|9111.4|9114.1|9111.7|9114.2|9111.8|9112.6|9110.2|88
1735870800000|2025-01-03 02:20:00|9114.2|9111.8|9114.8|9112.4|9115.3|9112.9|9114.1|9111.7|65
1735871100000|2025-01-03 02:25:00|9114.6|9112.2|9113.3|9110.9|9114.7|9112.3|9113.3|9110.9|50
1735871400000|2025-01-03 02:30:00|9113.1|9110.7|9113.6|9111.2|9113.7|9111.3|9112.6|9110.2|41
1735871700000|2025-01-03 02:35:00|9113.7|9111.3|9114.2|9111.8|9114.5|9112.1|9113.6|9111.2|25
1735872000000|2025-01-03 02:40:00|9114.3|9111.9|9112.4|9110|9114.3|9111.9|9112.2|9109.8|26
1735872300000|2025-01-03 02:45:00|9112|9109.6|9110.8|9108.4|9112|9109.6|9110.8|9108.4|42
1735872600000|2025-01-03 02:50:00|9111|9108.6|9111.7|9109.3|9111.9|9109.5|9110|9108.2|71
1735872900000|2025-01-03 02:55:00|9112|9109.6|9112.2|9109.8|9112.3|9109.9|9111.7|9109.3|46
1735873200000|2025-01-03 03:00:00|9112.3|9109.9|9112.1|9109.7|9112.3|9109.9|9111.3|9109.2|35
1735873500000|2025-01-03 03:05:00|9112.2|9109.8|9112.3|9109.9|9112.3|9109.9|9111.8|9109.4|33
1735873800000|2025-01-03 03:10:00|9112.2|9109.8|9113|9110.6|9113.2|9110.8|9112.1|9109.7|29
1735874100000|2025-01-03 03:15:00|9113.2|9110.8|9114.8|9112.4|9115.1|9113|9113.2|9110.8|52
1735874400000|2025-01-03 03:20:00|9114.3|9112.8|9116.6|9114.2|9117.2|9114.8|9114.3|9112.8|51
1735874700000|2025-01-03 03:25:00|9116.7|9114.3|9117|9114.6|9117.6|9115.2|9116.3|9113.9|92
1735875000000|2025-01-03 03:30:00|9117.1|9114.7|9117.8|9115.4|9118|9115.6|9117|9114.6|59
1735875300000|2025-01-03 03:35:00|9117.9|9115.5|9118.6|9116.2|9119.1|9116.7|9117.8|9115.4|80
1735875600000|2025-01-03 03:40:00|9118.5|9116.1|9119.5|9117.1|9119.9|9117.5|9118.2|9115.8|77
1735875900000|2025-01-03 03:45:00|9119.6|9117.2|9121.4|9119|9121.8|9119.4|9119.6|9117.2|72
1735876200000|2025-01-03 03:50:00|9121.5|9119.1|9121.3|9118.9|9123.1|9120.7|9121|9118.6|116
1735876500000|2025-01-03 03:55:00|9121.1|9118.7|9121.6|9119.2|9123.3|9120.9|9120.6|9118|108
1735876800000|2025-01-03 04:00:00|9121.7|9119.3|9122.4|9120|9123|9120.6|9121.4|9119|50
1735877100000|2025-01-03 04:05:00|9122.5|9120.1|9124|9121.5|9124.5|9122.1|9122.5|9120.1|60
1735877400000|2025-01-03 04:10:00|9123.8|9121.4|9122.6|9119.8|9124.7|9122.1|9122.3|9119.4|93
1735877700000|2025-01-03 04:15:00|9122.7|9119.9|9123.3|9120.9|9123.7|9121.3|9121.9|9119.3|68
1735878000000|2025-01-03 04:20:00|9123.4|9121|9124.9|9122.5|9125|9122.6|9123.4|9121|36
1735878300000|2025-01-03 04:25:00|9124.8|9122.4|9125.8|9123.4|9126.1|9123.7|9124.8|9122.4|57
1735878600000|2025-01-03 04:30:00|9126|9123.6|9124|9121.6|9126.1|9123.7|9124|9121.6|61
1735878900000|2025-01-03 04:35:00|9124.1|9121.7|9123.4|9121|9124.1|9121.7|9123.4|9121|36
1735879200000|2025-01-03 04:40:00|9122.9|9120.5|9123.6|9121.2|9124.1|9121.7|9122.9|9120.5|37
1735879500000|2025-01-03 04:45:00|9123.7|9121.3|9123.4|9121|9123.7|9121.7|9122.7|9120.4|39
1735879800000|2025-01-03 04:50:00|9123.6|9121.2|9122.9|9120.5|9123.6|9121.4|9122.8|9120.4|62
1735880100000|2025-01-03 04:55:00|9122.8|9120.4|9120|9117.6|9122.8|9120.4|9119.7|9117.3|63
1735880400000|2025-01-03 05:00:00|9120.1|9117.7|9118.9|9116.5|9120.1|9118.1|9118.5|9116.1|56
1735880700000|2025-01-03 05:05:00|9118.8|9116.4|9119.2|9116.8|9120|9118|9118.6|9116.2|55
1735881000000|2025-01-03 05:10:00|9119.1|9116.7|9119.6|9117.2|9119.9|9118.1|9119|9116.6|55
1735881300000|2025-01-03 05:15:00|9119.5|9117.1|9119.7|9117.3|9120|9117.9|9119|9116.7|108
1735881600000|2025-01-03 05:20:00|9119.6|9117.2|9114.7|9113.2|9119.7|9117.3|9114.6|9113.1|133
1735881900000|2025-01-03 05:25:00|9114.6|9113.1|9114.4|9112|9116|9113.6|9113.1|9110.7|162
1735882200000|2025-01-03 05:30:00|9114.4|9112|9114|9111.6|9115.2|9112.8|9113.4|9111|124
1735882500000|2025-01-03 05:35:00|9113.9|9111.5|9115|9112.6|9115.1|9112.7|9113.4|9111|80
1735882800000|2025-01-03 05:40:00|9114.9|9112.5|9116.1|9113.7|9116.4|9114|9114.9|9112.5|57
1735883100000|2025-01-03 05:45:00|9116.2|9113.8|9116.1|9114.6|9116.7|9114.6|9116|9113.7|37
1735883400000|2025-01-03 05:50:00|9115.4|9113.9|9116.8|9115.3|9117.7|9115.7|9115.3|9113.8|71
1735883700000|2025-01-03 05:55:00|9116.7|9115.2|9115.3|9113.8|9116.8|9115.2|9115.3|9113.6|116
1735884000000|2025-01-03 06:00:00|9115.2|9113.7|9116.9|9115.4|9117.2|9115.7|9114.9|9113.2|87
1735884300000|2025-01-03 06:05:00|9117|9115.5|9115.8|9113.4|9117.5|9116|9115.7|9113.3|62
1735884600000|2025-01-03 06:10:00|9115.7|9113.3|9114.8|9112.4|9116.1|9113.7|9114.5|9112.1|42
1735884900000|2025-01-03 06:15:00|9114.9|9112.5|9113.6|9111.2|9115|9112.6|9113.6|9111.2|38
1735885200000|2025-01-03 06:20:00|9113.5|9111.1|9113.8|9111.4|9114.4|9112|9113.4|9111|43
1735885500000|2025-01-03 06:25:00|9113.9|9111.5|9114.1|9111.7|9114.3|9111.9|9113.4|9111|43
1735885800000|2025-01-03 06:30:00|9114.2|9111.8|9112.2|9109.8|9114.4|9112|9112.2|9109.8|60
1735886100000|2025-01-03 06:35:00|9111.9|9109.5|9111.5|9109.1|9113.6|9111.2|9111.3|9108.9|55
1735886400000|2025-01-03 06:40:00|9111.3|9108.9|9112.1|9109.7|9112.7|9110.3|9111.3|9108.9|36
1735886700000|2025-01-03 06:45:00|9112|9109.6|9112.3|9109.9|9113.2|9110.8|9111.9|9109.5|46
1735887000000|2025-01-03 06:50:00|9112.2|9109.8|9109.1|9106.7|9112.6|9110.2|9109.1|9106.7|65
1735887300000|2025-01-03 06:55:00|9108.9|9106.5|9109.5|9107.1|9110.1|9107.7|9108.7|9106.3|68
1735887600000|2025-01-03 07:00:00|9109.2|9106.8|9107.6|9105.2|9109.7|9107.6|9107|9104.6|115
1735887900000|2025-01-03 07:05:00|9107.5|9105.1|9107.7|9105.3|9109|9106.9|9107.4|9105.1|99
1735888200000|2025-01-03 07:10:00|9107.6|9105.2|9104|9102.5|9107.7|9106|9103.9|9102.4|70
1735888500000|2025-01-03 07:15:00|9104.1|9102.6|9109.7|9107.3|9111.7|9109.3|9104.1|9102.6|310
1735888800000|2025-01-03 07:20:00|9109.9|9107.5|9109.5|9107.1|9113.4|9111|9109.3|9106.9|316
1735889100000|2025-01-03 07:25:00|9109.4|9107|9109.7|9107.3|9110.6|9108.2|9108.4|9106|208
1735889400000|2025-01-03 07:30:00|9109.6|9107.2|9102.8|9100.4|9109.8|9107.4|9102.5|9100.1|183
1735889700000|2025-01-03 07:35:00|9103|9100.6|9104|9101.6|9104.8|9102.4|9101.8|9099.4|152
1735890000000|2025-01-03 07:40:00|9104.3|9101.9|9102.4|9100|9104.7|9102.3|9102.4|9100|122
1735890300000|2025-01-03 07:45:00|9102.5|9100.1|9101.9|9100.4|9102.8|9100.4|9101|9099|75
1735890600000|2025-01-03 07:50:00|9102.5|9100.1|9101.5|9100|9103.8|9101.9|9100|9098.5|156
1735890900000|2025-01-03 07:55:00|9101.6|9100.1|9102.9|9101.4|9103.3|9101.8|9101.3|9098.9|123
1735891200000|2025-01-03 08:00:00|9103|9101.5|9101.2|9099.7|9104.5|9102.7|9100.9|9099.4|250
1735891500000|2025-01-03 08:05:00|9101.3|9099.8|9105.6|9103.2|9105.6|9103.6|9101.3|9099.8|183
1735891800000|2025-01-03 08:10:00|9105.4|9103|9103.7|9101.3|9108.1|9105.7|9102.9|9101.1|157
1735892100000|2025-01-03 08:15:00|9103.8|9101.4|9104.1|9102.6|9106|9103.6|9102.7|9101.1|160
1735892400000|2025-01-03 08:20:00|9103.8|9102.3|9101.8|9100.3|9105.3|9103|9101.7|9100.2|169
1735892700000|2025-01-03 08:25:00|9101.7|9100.2|9106|9102.7|9107.4|9105|9101.4|9099.9|156
1735893000000|2025-01-03 08:30:00|9105.9|9102.6|9107.8|9105.4|9108.2|9105.8|9105.2|9102.6|175
1735893300000|2025-01-03 08:35:00|9107.9|9105.5|9109.5|9107.1|9110.2|9107.8|9106.9|9104.5|132
1735893600000|2025-01-03 08:40:00|9109.3|9106.9|9107.9|9105.5|9111|9108.6|9107.6|9105.5|142
1735893900000|2025-01-03 08:45:00|9107.8|9105.4|9106.7|9104.3|9108.9|9106.5|9105.9|9103.8|138
1735894200000|2025-01-03 08:50:00|9106.6|9104.2|9104.8|9102.4|9106.6|9104.2|9103.6|9101.2|79
1735894500000|2025-01-03 08:55:00|9104.4|9102|9105.9|9103.5|9106|9103.7|9103.4|9101|143
1735894800000|2025-01-03 09:00:00|9105.8|9103.4|9100.7|9099.2|9105.8|9103.4|9100.7|9099|156
1735895100000|2025-01-03 09:05:00|9100.8|9099.3|9100.2|9097.8|9102.3|9100.2|9099.6|9097.2|157
1735895400000|2025-01-03 09:10:00|9100.3|9097.9|9095.1|9093.6|9100.3|9097.9|9094.6|9093.1|202
1735895700000|2025-01-03 09:15:00|9095|9093.5|9093.1|9090.7|9096|9094.5|9092.9|9090.5|132
1735896000000|2025-01-03 09:20:00|9093|9090.6|9091.9|9089.5|9093.2|9091.3|9091.2|9089.1|160
1735896300000|2025-01-03 09:25:00|9091.8|9089.4|9091.2|9089.7|9093|9090.7|9089.1|9086.7|156
1735896600000|2025-01-03 09:30:00|9091.1|9089.6|9089|9086.6|9091.1|9089.6|9087.2|9085.1|118
1735896900000|2025-01-03 09:35:00|9088.9|9086.5|9093.8|9091.4|9094.1|9091.7|9088.8|9086.4|157
1735897200000|2025-01-03 09:40:00|9094|9091.6|9093.8|9091.4|9095|9092.6|9092.8|9090.4|120
1735897500000|2025-01-03 09:45:00|9093.7|9091.3|9094.9|9092.5|9095.2|9092.8|9092.6|9090.6|156
1735897800000|2025-01-03 09:50:00|9095.1|9092.7|9094.7|9092.3|9096.3|9093.9|9093.8|9091.9|121
1735898100000|2025-01-03 09:55:00|9094.6|9092.2|9092.6|9091.1|9095.6|9093.2|9092.2|9090|106
1735898400000|2025-01-03 10:00:00|9092.5|9091|9093.2|9090.8|9093.2|9091|9090.5|9088.6|147
1735898700000|2025-01-03 10:05:00|9092.8|9090.4|9096.3|9093.9|9096.4|9094|9092.8|9090.4|103
1735899000000|2025-01-03 10:10:00|9096.4|9094|9095.9|9093.5|9098.4|9096.3|9095.1|9093.1|133
1735899300000|2025-01-03 10:15:00|9095.8|9093.4|9096.9|9094.5|9097.8|9095.4|9095.2|9093.4|116
1735899600000|2025-01-03 10:20:00|9097.1|9094.7|9096.5|9094.1|9097.4|9095|9094.5|9092.1|134
1735899900000|2025-01-03 10:25:00|9096.7|9094.3|9097.7|9095.3|9098|9096|9096.4|9094|104
1735900200000|2025-01-03 10:30:00|9097.8|9095.4|9094.1|9092.6|9097.9|9095.5|9094|9092.5|117
1735900500000|2025-01-03 10:35:00|9094|9092.5|9095.7|9093.3|9095.9|9093.9|9093.5|9091.3|97
1735900800000|2025-01-03 10:40:00|9095.9|9093.5|9098|9095.6|9098|9095.8|9095.3|9093.1|109
1735901100000|2025-01-03 10:45:00|9098.1|9095.7|9097.4|9095|9098.8|9096.4|9097.1|9094.7|71
1735901400000|2025-01-03 10:50:00|9097.3|9094.9|9098.8|9096.4|9099.8|9097.7|9097.3|9094.9|97
1735901700000|2025-01-03 10:55:00|9098.5|9096.1|9099.8|9097.4|9100|9097.6|9097.9|9095.5|121
1735902000000|2025-01-03 11:00:00|9099.7|9097.3|9098.1|9095.7|9099.7|9097.3|9096.4|9094|149
1735902300000|2025-01-03 11:05:00|9098.3|9095.9|9095.8|9093.4|9098.5|9096.1|9095.6|9093.2|131
1735902600000|2025-01-03 11:10:00|9095.7|9093.3|9096.7|9094.3|9096.9|9094.5|9095|9092.6|145
1735902900000|2025-01-03 11:15:00|9096.8|9094.4|9095.4|9093|9098.3|9095.9|9095.1|9092.7|124
1735903200000|2025-01-03 11:20:00|9095.5|9093.1|9091.4|9089|9095.6|9093.2|9091.4|9089|106
1735903500000|2025-01-03 11:25:00|9091.3|9088.9|9090.2|9087.8|9091.4|9089|9089.5|9087.3|128
1735903800000|2025-01-03 11:30:00|9090.1|9087.7|9092.1|9089.7|9092.8|9090.4|9090.1|9087.7|102
1735904100000|2025-01-03 11:35:00|9092.3|9089.9|9091.4|9089|9092.5|9090.1|9090.5|9088.8|71
1735904400000|2025-01-03 11:40:00|9091.3|9088.9|9090.4|9088|9091.8|9089.4|9090.1|9087.7|98
1735904700000|2025-01-03 11:45:00|9090.3|9087.9|9090.7|9088.3|9091.2|9089.5|9089.7|9087.5|116
1735905000000|2025-01-03 11:50:00|9090.6|9088.2|9091.9|9089.5|9092.4|9090|9090.1|9088.1|72
1735905300000|2025-01-03 11:55:00|9091.7|9090.2|9094.4|9092|9094.4|9092|9091.5|9089.7|94
1735905600000|2025-01-03 12:00:00|9094.5|9092.1|9094.4|9092.9|9095.5|9093.1|9092.9|9091.1|135
1735905900000|2025-01-03 12:05:00|9094.3|9092.8|9092|9090.5|9094.4|9092.9|9091.1|9089.6|101
1735906200000|2025-01-03 12:10:00|9092.6|9090.2|9093.3|9090.9|9094.4|9092.5|9091.6|9090|104
1735906500000|2025-01-03 12:15:00|9093.1|9090.7|9094.8|9092.4|9095.1|9092.7|9093|9090.7|124
1735906800000|2025-01-03 12:20:00|9094.6|9092.2|9094.5|9092.1|9095.1|9092.7|9094.1|9091.7|82
1735907100000|2025-01-03 12:25:00|9094.6|9092.2|9094.5|9092.1|9095.6|9093.2|9094.1|9091.7|80
1735907400000|2025-01-03 12:30:00|9094.7|9092.3|9092.3|9089.9|9094.8|9092.4|9092|9089.6|96
1735907700000|2025-01-03 12:35:00|9092.2|9089.8|9090.6|9088.2|9092.5|9090.1|9088.7|9086.3|121
1735908000000|2025-01-03 12:40:00|9090.8|9088.4|9092.8|9090.4|9093.3|9090.9|9090.6|9088.2|76
1735908300000|2025-01-03 12:45:00|9092.9|9090.5|9091.2|9088.8|9093.8|9091.4|9091.2|9088.8|138
1735908600000|2025-01-03 12:50:00|9091.3|9088.9|9093.3|9090.9|9093.7|9091.3|9089.9|9088.4|142
1735908900000|2025-01-03 12:55:00|9093.2|9090.8|9092.7|9091.2|9094.5|9092.1|9091.7|9089.5|197
1735909200000|2025-01-03 13:00:00|9092.6|9091.1|9090.8|9089.3|9092.9|9091.1|9089.5|9087.4|146
1735909500000|2025-01-03 13:05:00|9090.9|9089.4|9092|9089.6|9092.3|9089.9|9090.6|9088.6|145
1735909800000|2025-01-03 13:10:00|9092.2|9089.8|9091.9|9090.4|9095.1|9093.1|9091.5|9089.4|144
1735910100000|2025-01-03 13:15:00|9091.8|9090.3|9094.2|9092.7|9094.5|9093|9091.7|9090.2|98
1735910400000|2025-01-03 13:20:00|9094.1|9092.6|9095.2|9092.8|9096.7|9095.2|9094|9092.2|150
1735910700000|2025-01-03 13:25:00|9095.1|9092.7|9094|9091.6|9096.3|9094.1|9093.5|9091.5|164
1735911000000|2025-01-03 13:30:00|9094.1|9091.7|9091.8|9089.4|9094.8|9092.4|9091.1|9088.7|133
1735911300000|2025-01-03 13:35:00|9091.5|9089.1|9093.7|9091.3|9094.8|9092.4|9091.5|9089.1|121
1735911600000|2025-01-03 13:40:00|9093.6|9091.2|9092|9089.6|9094.3|9092.1|9092|9089.6|112
1735911900000|2025-01-03 13:45:00|9091.8|9089.4|9091.8|9089.4|9092.1|9089.9|9090.2|9087.8|87
1735912200000|2025-01-03 13:50:00|9091.9|9089.5|9094.4|9092|9094.6|9092.7|9091.7|9089.3|159
1735912500000|2025-01-03 13:55:00|9094.3|9091.9|9094.4|9092.9|9096.3|9094.2|9093.2|9090.8|182
1735912800000|2025-01-03 14:00:00|9094.5|9093|9097|9094.6|9097.8|9095.5|9094.2|9092.2|157
1735913100000|2025-01-03 14:05:00|9097.1|9094.7|9098.5|9097|9100|9097.8|9096.2|9093.8|154
1735913400000|2025-01-03 14:10:00|9098.4|9096.9|9094.8|9093.3|9099.1|9097.3|9094.3|9092.8|157
1735913700000|2025-01-03 14:15:00|9094.4|9092.9|9093.2|9091.7|9095.1|9093.3|9093.1|9091.6|162
1735914000000|2025-01-03 14:20:00|9093.3|9091.8|9093.8|9092.3|9095.4|9093.7|9093.3|9091.3|171
1735914300000|2025-01-03 14:25:00|9093.9|9092.4|9096.9|9095.4|9097.5|9096|9093.7|9091.7|153
1735914600000|2025-01-03 14:30:00|9096.8|9095.3|9094.7|9093.2|9100|9097.9|9093.8|9092.3|219
1735914900000|2025-01-03 14:35:00|9095|9093.5|9095.1|9093.6|9096.4|9094.9|9094.7|9093.2|155
1735915200000|2025-01-03 14:40:00|9095|9093.5|9092.1|9090.6|9095.1|9093.6|9091.9|9090|191
1735915500000|2025-01-03 14:45:00|9091.8|9090.3|9089.3|9087.8|9092.7|9091.2|9089.2|9087.7|146
1735915800000|2025-01-03 14:50:00|9089.6|9088.1|9086.5|9085|9090|9088.5|9086|9084.2|147
1735916100000|2025-01-03 14:55:00|9086.6|9085.1|9086.1|9081.1|9087.6|9086|9081.6|9079.2|211
1735916400000|2025-01-03 15:00:00|9090.8|9085.8|9091.4|9089|9094.9|9092.5|9086.8|9083.3|689
1735916700000|2025-01-03 15:05:00|9091.3|9088.9|9091.3|9088.9|9094.3|9091.9|9087.3|9085.5|528
1735917000000|2025-01-03 15:10:00|9091|9088.6|9096|9093.6|9096.2|9093.8|9089.2|9087.1|446
1735917300000|2025-01-03 15:15:00|9095.8|9093.4|9099.6|9097.2|9099.6|9097.2|9095.3|9092.9|354
1735917600000|2025-01-03 15:20:00|9099.7|9097.3|9099.9|9097.5|9101.2|9098.8|9096.9|9094.8|291
1735917900000|2025-01-03 15:25:00|9099.7|9097.3|9101.5|9099.1|9102.5|9100.1|9098|9095.8|270
1735918200000|2025-01-03 15:30:00|9101.2|9098.8|9099.2|9096.8|9102.7|9100.3|9098.8|9096.4|268
1735918500000|2025-01-03 15:35:00|9099.1|9096.7|9095.5|9094|9099.7|9097.6|9095.5|9093.5|265
1735918800000|2025-01-03 15:40:00|9095.4|9093.9|9101.3|9098.9|9101.6|9099.2|9095.3|9093.3|221
1735919100000|2025-01-03 15:45:00|9101.4|9099|9100.1|9098.6|9102.9|9100.8|9100.1|9098.5|202
1735919400000|2025-01-03 15:50:00|9100.2|9098.7|9104.1|9102.6|9104.4|9102.6|9098.3|9096.8|268
1735919700000|2025-01-03 15:55:00|9104.4|9102|9107.3|9105.8|9108.6|9107.1|9103.1|9101.6|429
1735920000000|2025-01-03 16:00:00|9107.2|9105.7|9105.9|9103.5|9107.6|9105.8|9103.1|9101|317
1735920300000|2025-01-03 16:05:00|9106.1|9103.7|9105.7|9103.3|9106.3|9103.9|9103.1|9101.1|205
1735920600000|2025-01-03 16:10:00|9105.6|9103.2|9103.5|9102|9105.8|9104|9103.4|9101.6|132
1735920900000|2025-01-03 16:15:00|9103.4|9101.9|9099.7|9098.2|9103.4|9101.9|9098.7|9097.2|170
1735921200000|2025-01-03 16:20:00|9099.8|9098.3|9101|9098.6|9101.8|9100|9099.5|9098|132
1735921500000|2025-01-03 16:25:00|9101.1|9098.7|9098.4|9096|9101.6|9099.2|9098.1|9095.7|107
1735921800000|2025-01-03 16:30:00|9097.9|9095.5|9095.2|9092.8|9097.9|9095.5|9094.5|9092.1|128
1735922100000|2025-01-03 16:35:00|9095.1|9092.7|9096.5|9095|9097|9095.2|9094.8|9092.4|153
1735922400000|2025-01-03 16:40:00|9096.4|9094.9|9097.7|9095.3|9099.9|9097.5|9096.2|9094.5|123
1735922700000|2025-01-03 16:45:00|9097.6|9095.2|9099.7|9097.3|9099.8|9097.6|9097.4|9095|107
1735923000000|2025-01-03 16:50:00|9099.9|9097.5|9100.9|9098.5|9101.4|9099|9099.5|9097.1|92
1735923300000|2025-01-03 16:55:00|9100.8|9098.4|9098.1|9095.7|9100.8|9098.4|9097.3|9094.9|127
1735923600000|2025-01-03 17:00:00|9097.9|9095.5|9092.3|9089.9|9097.9|9095.5|9092.3|9089.9|163
1735923900000|2025-01-03 17:05:00|9092.4|9090|9088.6|9086.2|9092.5|9090.1|9088.3|9085.9|192
1735924200000|2025-01-03 17:10:00|9089|9086.6|9089.6|9087.2|9090|9087.6|9087.7|9085.3|191
1735924500000|2025-01-03 17:15:00|9089.7|9087.3|9091|9088.6|9091|9088.6|9088|9085.6|121
1735924800000|2025-01-03 17:20:00|9091.2|9088.8|9090.6|9088.2|9092.3|9089.9|9090.5|9088.1|147
1735925100000|2025-01-03 17:25:00|9090.7|9088.3|9090.4|9088|9091.9|9089.5|9089.6|9087.2|113
1735925400000|2025-01-03 17:30:00|9090.1|9087.7|9088.8|9086.4|9090.2|9087.8|9087.9|9085.5|125
1735925700000|2025-01-03 17:35:00|9088.9|9086.5|9090.8|9088.4|9093.2|9090.8|9088.7|9086.3|119
1735926000000|2025-01-03 17:40:00|9090.7|9088.3|9090.8|9088.4|9090.9|9088.5|9087.2|9084.8|132
1735926300000|2025-01-03 17:45:00|9090.7|9088.3|9090.9|9088.5|9091.4|9089|9089.9|9087.5|128
1735926600000|2025-01-03 17:50:00|9090.8|9088.4|9092.5|9090.1|9093.9|9091.5|9089.8|9087.4|154
1735926900000|2025-01-03 17:55:00|9092.6|9090.2|9093.8|9091.4|9094.5|9092.1|9092.6|9090.2|146
1735927200000|2025-01-03 18:00:00|9093.9|9091.5|9098.7|9096.3|9099.3|9096.9|9093.6|9091.2|147
1735927500000|2025-01-03 18:05:00|9098.6|9096.2|9098.1|9095.7|9099.4|9097|9097.9|9095.5|89
1735927800000|2025-01-03 18:10:00|9098.2|9095.8|9096.1|9093.7|9098.9|9096.5|9095.6|9093.2|89
1735928100000|2025-01-03 18:15:00|9096.2|9093.8|9096.4|9094|9097.2|9094.8|9095.8|9093.4|124
1735928400000|2025-01-03 18:20:00|9096.5|9094.1|9094.4|9092|9096.5|9094.1|9094.1|9091.7|85
1735928700000|2025-01-03 18:25:00|9094.3|9091.9|9092.9|9090.5|9094.4|9092|9092.8|9090.4|112
1735929000000|2025-01-03 18:30:00|9093.2|9090.8|9091.7|9089.3|9094|9091.6|9091.3|9088.9|139
1735929300000|2025-01-03 18:35:00|9091.8|9089.4|9092.6|9090.2|9093.3|9090.9|9091.8|9089.4|78
1735929600000|2025-01-03 18:40:00|9092.7|9090.3|9094.9|9092.5|9095.3|9092.9|9092.3|9089.9|96
1735929900000|2025-01-03 18:45:00|9094.8|9092.4|9096.3|9093.9|9096.3|9093.9|9094.3|9091.9|60
1735930200000|2025-01-03 18:50:00|9096.2|9093.8|9099|9096.6|9099.4|9097|9096|9093.6|74
1735930500000|2025-01-03 18:55:00|9098.9|9096.5|9096.1|9093.7|9099.2|9096.8|9095.6|9093.2|62
1735930800000|2025-01-03 19:00:00|9096.2|9093.8|9096.8|9094.4|9097.5|9095.1|9096.2|9093.8|78
1735931100000|2025-01-03 19:05:00|9096.9|9094.5|9095.6|9093.2|9097|9094.6|9095.3|9092.9|57
1735931400000|2025-01-03 19:10:00|9095.2|9092.8|9094.8|9092.4|9095.6|9093.2|9094|9091.6|52
1735931700000|2025-01-03 19:15:00|9094.7|9092.3|9092.6|9090.2|9094.8|9092.4|9092.6|9090.2|74
1735932000000|2025-01-03 19:20:00|9092.7|9090.3|9093.1|9090.7|9093.8|9091.4|9092.5|9090.1|59
1735932300000|2025-01-03 19:25:00|9092.9|9090.5|9090.5|9088.1|9093.1|9090.7|9090|9087.6|99
1735932600000|2025-01-03 19:30:00|9090.4|9088|9088.9|9086.5|9090.6|9088.2|9088.9|9086.5|90
1735932900000|2025-01-03 19:35:00|9088.8|9086.4|9088.6|9086.2|9089|9086.6|9087.2|9084.8|73
1735933200000|2025-01-03 19:40:00|9089|9086.6|9089.5|9087.1|9090.6|9088.2|9089|9086.6|70
1735933500000|2025-01-03 19:45:00|9089.6|9087.2|9090.8|9088.4|9090.9|9088.5|9089.4|9087|88
1735933800000|2025-01-03 19:50:00|9090.9|9088.5|9093.1|9090.7|9093.4|9091|9090.8|9088.4|94
1735934100000|2025-01-03 19:55:00|9093.5|9091.1|9092.2|9089.8|9094.7|9092.3|9091.7|9089.3|140
1735934400000|2025-01-03 20:00:00|9092.5|9090.1|9091.6|9089.2|9094.1|9091.7|9091.4|9089|160
1735934700000|2025-01-03 20:05:00|9091.5|9089.1|9090.2|9087.8|9091.8|9089.4|9089.7|9087.3|91
1735935000000|2025-01-03 20:10:00|9090.1|9087.7|9088.6|9086.2|9090.6|9088.2|9088.6|9086.2|67
1735935300000|2025-01-03 20:15:00|9088.7|9086.3|9088.6|9086.2|9089|9086.6|9087.8|9085.4|71
1735935600000|2025-01-03 20:20:00|9088.5|9086.1|9088.8|9086.4|9089.1|9086.7|9087.9|9085.5|65
1735935900000|2025-01-03 20:25:00|9088.9|9086.5|9089.7|9087.3|9090|9087.6|9088.6|9086.2|36
1735936200000|2025-01-03 20:30:00|9089.8|9087.4|9089.1|9086.7|9089.9|9087.5|9089|9086.6|75
1735936500000|2025-01-03 20:35:00|9089|9086.6|9090.4|9088|9090.9|9088.5|9089|9086.6|54
1735936800000|2025-01-03 20:40:00|9090.5|9088.1|9091|9088.6|9091.7|9089.3|9090.3|9087.9|79
1735937100000|2025-01-03 20:45:00|9091.1|9088.7|9091|9088.6|9091.5|9089.1|9090.5|9088.1|63
1735937400000|2025-01-03 20:50:00|9091.1|9088.7|9089.5|9087.1|9091.1|9088.7|9089.3|9086.9|76
1735937700000|2025-01-03 20:55:00|9089.7|9087.3|9090.3|9087.9|9091|9088.6|9089.2|9086.8|95
1735938000000|2025-01-03 21:00:00|9090.4|9088|9089.3|9086.9|9091.8|9089.4|9089.2|9086.8|145
1735938300000|2025-01-03 21:05:00|9089.2|9086.8|9088.5|9086.1|9089.4|9087|9088.1|9085.7|67
1735938600000|2025-01-03 21:10:00|9088.4|9086|9089.2|9086.8|9089.2|9086.8|9088.4|9086|50
1735938900000|2025-01-03 21:15:00|9089.1|9086.7|9089.2|9086.8|9089.5|9087.1|9088.9|9086.5|34
1735939200000|2025-01-03 21:20:00|9089.1|9086.7|9088.2|9085.8|9089.1|9086.7|9087.9|9085.5|52
1735939500000|2025-01-03 21:25:00|9088.3|9085.9|9088.3|9085.9|9088.7|9086.3|9087.4|9085|54
1735939800000|2025-01-03 21:30:00|9087.9|9085.5|9088.2|9085.8|9088.2|9085.8|9087.4|9085|41
1735940100000|2025-01-03 21:35:00|9088.4|9086|9088.9|9086.5|9089|9086.6|9088.4|9086|27
1735940400000|2025-01-03 21:40:00|9089|9086.6|9089.2|9086.8|9089.5|9087.1|9089|9086.6|52
1735940700000|2025-01-03 21:45:00|9089.1|9086.7|9088.8|9086.4|9089.1|9086.7|9088.3|9085.9|78
1735941000000|2025-01-03 21:50:00|9088.7|9086.3|9088.9|9086.5|9089|9086.6|9088.3|9085.9|71
1735941300000|2025-01-03 21:55:00|9089.7|9085.8|9087.3|9080.8|9091|9085.9|9087|9080.5|183
1736110800000|2025-01-05 21:00:00|9086.8||9086.8||9086.8||9086.8||1
1736111700000|2025-01-05 21:15:00|9096.3|9085.3|9094.3|9083.3|9096.3|9085.3|9094.1|9083.1|10
1736112000000|2025-01-05 21:20:00|9094.8|9083.8|9088.8|9078.7|9094.8|9083.8|9088|9078.7|24
1736112300000|2025-01-05 21:25:00|9088.5|9078.5|9094.3|9083.3|9095.2|9084.2|9088|9077.8|21
1736112900000|2025-01-05 21:35:00|9094.5|9083.5|9094.5|9083.5|9094.5|9083.5|9094.5|9083.5|1
1736113200000|2025-01-05 21:40:00|9094.8|9083.8|9094.8|9083.8|9094.8|9083.8|9094.5|9083.5|3
1736113800000|2025-01-05 21:50:00|9092.8|9081.8|9092.8|9081.8|9095.9|9084.9|9092.8|9081.8|21
1736114100000|2025-01-05 21:55:00|9093.5|9081|9098.8|9086.3|9099.2|9086.7|9093.5|9081|25
1736114400000|2025-01-05 22:00:00|9102.7|9090.2|9102.3|9089.8|9102.7|9090.2|9102.3|9089.8|5
1736114700000|2025-01-05 22:05:00|9099.9|9087.4|9099.9|9087.4|9100.1|9087.6|9096.6|9084.1|5
1736115000000|2025-01-05 22:10:00|9099.4|9087.9|9092.3|9085.8|9099.4|9088.1|9092.3|9085.8|3
1736115300000|2025-01-05 22:15:00|9093.1|9086.6|9094.4|9087.9|9094.4|9087.9|9093|9086.5|4
1736115600000|2025-01-05 22:20:00|9094.2|9087.7|9093.5|9087|9094.3|9087.8|9093.5|9087|3
1736115900000|2025-01-05 22:25:00|9094.2|9087.7|9094.2|9087.7|9094.2|9087.7|9094.1|9087.6|3
1736116200000|2025-01-05 22:30:00|9093.7|9087.2|9094.1|9087.6|9094.2|9087.7|9093.7|9087.2|13
1736116500000|2025-01-05 22:35:00|9094.2|9087.7|9095.2|9088.7|9095.5|9089|9093.9|9087.4|46
1736116800000|2025-01-05 22:40:00|9095.1|9088.6|9093.9|9087.4|9095.2|9088.7|9089.5|9083|63
1736117100000|2025-01-05 22:45:00|9094.3|9087.8|9094.5|9088|9094.6|9088.1|9093.9|9087.4|51
1736117400000|2025-01-05 22:50:00|9093.9|9087.4|9095.1|9088.6|9096.4|9089.9|9093.9|9087.4|68
1736117700000|2025-01-05 22:55:00|9095|9088.5|9093.9|9087.4|9095.6|9089.1|9092.9|9086.4|72
1736118000000|2025-01-05 23:00:00|9095.2|9088.7|9092.6|9088|9095.3|9088.8|9092|9085.5|115
1736118300000|2025-01-05 23:05:00|9091.9|9088.8|9091.8|9089.4|9092.4|9090|9090.9|9088.2|67
1736118600000|2025-01-05 23:10:00|9091.9|9089.5|9091.9|9089.5|9092.8|9090.4|9091.8|9089.4|78
1736118900000|2025-01-05 23:15:00|9091.8|9089.4|9091.5|9089.1|9092.3|9089.9|9091.1|9088.7|31
1736119200000|2025-01-05 23:20:00|9091.6|9089.2|9091.8|9089.4|9092.3|9089.9|9091.4|9089|42
1736119500000|2025-01-05 23:25:00|9091.7|9089.3|9092.2|9089.8|9092.3|9089.9|9091.7|9089.3|28
1736119800000|2025-01-05 23:30:00|9092.3|9089.9|9094.6|9092.2|9094.8|9092.4|9092.2|9089.8|81
1736120100000|2025-01-05 23:35:00|9094.7|9092.3|9094|9091.6|9095.5|9093.1|9093.9|9091.5|51
1736120400000|2025-01-05 23:40:00|9093.7|9091.3|9092|9089.6|9093.9|9091.5|9091.9|9089.5|58
1736120700000|2025-01-05 23:45:00|9091.9|9089.5|9091.6|9089.2|9092.5|9090.1|9091.4|9089|65
1736121000000|2025-01-05 23:50:00|9091.5|9089.1|9094.3|9091.9|9095.1|9092.7|9091.5|9089.1|94
1736121300000|2025-01-05 23:55:00|9094.4|9092|9094.9|9092.5|9095.4|9093|9094.4|9092|65
1736121600000|2025-01-06 00:00:00|9095|9092.6|9098.4|9096|9098.4|9096|9095|9092.6|140
1736121900000|2025-01-06 00:05:00|9098.7|9096.3|9100.9|9098.5|9101.6|9099.2|9098.2|9095.8|101
1736122200000|2025-01-06 00:10:00|9101|9098.6|9101.6|9099.2|9103.2|9100.8|9100.7|9098.3|108
1736122500000|2025-01-06 00:15:00|9101.7|9099.3|9100.8|9098.4|9101.9|9099.5|9099|9096.6|128
1736122800000|2025-01-06 00:20:00|9100.9|9098.5|9103.4|9101|9104|9101.6|9100.8|9098.4|93
1736123100000|2025-01-06 00:25:00|9103.6|9101.2|9103.2|9100.8|9103.8|9101.4|9102.7|9100.3|76
1736123400000|2025-01-06 00:30:00|9103.1|9100.7|9105.9|9103.5|9105.9|9103.5|9102.7|9100.3|147
1736123700000|2025-01-06 00:35:00|9105.8|9103.4|9106.1|9103.7|9106.1|9103.7|9104.6|9102.2|75
1736124000000|2025-01-06 00:40:00|9106|9103.6|9104.1|9101.7|9106.1|9103.7|9103.8|9101.4|86
1736124300000|2025-01-06 00:45:00|9104.3|9101.9|9103.9|9101.5|9105.2|9102.8|9103.6|9101.2|73
1736124600000|2025-01-06 00:50:00|9103.7|9101.3|9100.5|9098.1|9104.2|9101.8|9099.7|9097.3|143
1736124900000|2025-01-06 00:55:00|9100.2|9097.8|9099.4|9097|9100.5|9098.1|9097|9094.6|153
1736125200000|2025-01-06 01:00:00|9099.3|9096.9|9099.9|9097.5|9100.9|9098.5|9098.4|9096|93
1736125500000|2025-01-06 01:05:00|9100|9097.6|9098.6|9096.2|9100.5|9098.1|9098.1|9095.7|69
1736125800000|2025-01-06 01:10:00|9098.7|9096.3|9096.9|9094.5|9098.9|9096.5|9096.6|9094.2|129
1736126100000|2025-01-06 01:15:00|9096.7|9094.3|9096.3|9093.9|9096.9|9094.5|9093.9|9091.5|127
1736126400000|2025-01-06 01:20:00|9096.4|9094|9099.2|9096.8|9099.2|9096.8|9096|9093.6|101
1736126700000|2025-01-06 01:25:00|9099.3|9096.9|9100.8|9098.4|9101.5|9099.1|9098.9|9096.5|85
1736127000000|2025-01-06 01:30:00|9100.7|9098.3|9099.9|9097.5|9100.9|9098.5|9099.4|9097|103
1736127300000|2025-01-06 01:35:00|9100.2|9097.8|9101|9098.6|9101.9|9099.5|9100.2|9097.8|105
1736127600000|2025-01-06 01:40:00|9100.7|9098.3|9100.5|9098.1|9101.8|9099.4|9100.4|9098|72
1736127900000|2025-01-06 01:45:00|9100.4|9098|9100.5|9098.1|9100.8|9098.4|9099.5|9097.1|98
1736128200000|2025-01-06 01:50:00|9100.4|9098|9100.8|9098.4|9101.1|9098.7|9099.5|9097.1|106
1736128500000|2025-01-06 01:55:00|9100.7|9098.3|9099.9|9097.5|9100.7|9098.3|9098.9|9096.5|166
1736128800000|2025-01-06 02:00:00|9100|9097.6|9099.8|9097.4|9100.5|9098.1|9098.9|9096.5|81
1736129100000|2025-01-06 02:05:00|9099.7|9097.3|9097.3|9094.9|9099.7|9097.3|9096.8|9094.4|78
1736129400000|2025-01-06 02:10:00|9097.2|9094.8|9097.4|9095|9098.1|9095.7|9096.9|9094.5|80
1736129700000|2025-01-06 02:15:00|9097.5|9095.1|9097.6|9095.2|9098.1|9095.7|9096.9|9094.5|114
1736130000000|2025-01-06 02:20:00|9097.8|9095.4|9099.6|9097.2|9099.8|9097.4|9097.6|9095.2|90
1736130300000|2025-01-06 02:25:00|9099.8|9097.4|9099.7|9097.3|9100.6|9098.2|9099.3|9096.9|53
1736130600000|2025-01-06 02:30:00|9099.9|9097.5|9099.5|9097.1|9100.1|9097.7|9099.1|9096.7|54
1736130900000|2025-01-06 02:35:00|9099.4|9097|9098.9|9096.5|9100.4|9098|9098.9|9096.5|73
1736131200000|2025-01-06 02:40:00|9099|9096.6|9098.3|9095.9|9099.1|9096.7|9097|9094.6|65
1736131500000|2025-01-06 02:45:00|9098.4|9096|9097.2|9094.8|9098.5|9096.1|9097.1|9094.7|58
1736131800000|2025-01-06 02:50:00|9097.4|9095|9097.9|9095.5|9098.2|9095.8|9097.4|9095|70
1736132100000|2025-01-06 02:55:00|9097.8|9095.4|9097|9094.6|9098.2|9095.8|9096.7|9094.3|75
1736132400000|2025-01-06 03:00:00|9097.1|9094.7|9094.9|9092.5|9097.2|9094.8|9094.3|9091.9|75
1736132700000|2025-01-06 03:05:00|9094.8|9092.4|9096.5|9094.1|9097.1|9094.7|9094.8|9092.4|54
1736133000000|2025-01-06 03:10:00|9096.4|9094|9095.9|9093.5|9096.7|9094.3|9095.6|9093.2|47
1736133300000|2025-01-06 03:15:00|9096|9093.6|9097.5|9095.1|9098.3|9095.9|9095.7|9093.3|77
1736133600000|2025-01-06 03:20:00|9097.6|9095.2|9096.6|9094.2|9097.7|9095.3|9096.5|9094.1|42
1736133900000|2025-01-06 03:25:00|9096.5|9094.1|9096.9|9094.5|9097.3|9094.9|9096.1|9093.7|51
1736134200000|2025-01-06 03:30:00|9097|9094.6|9097.9|9095.5|9098.2|9095.8|9096.8|9094.4|93
1736134500000|2025-01-06 03:35:00|9098.2|9095.8|9097|9094.6|9098.2|9095.8|9096.5|9094.1|51
1736134800000|2025-01-06 03:40:00|9097.1|9094.7|9098.2|9095.8|9098.4|9096|9096.9|9094.5|68
1736135100000|2025-01-06 03:45:00|9098.3|9095.9|9097.8|9095.4|9098.4|9096|9097.6|9095.2|45
1736135400000|2025-01-06 03:50:00|9097.7|9095.3|9096|9093.6|9097.7|9095.3|9095.7|9093.3|58
1736135700000|2025-01-06 03:55:00|9096.1|9093.7|9095.2|9092.8|9096.1|9093.7|9094.2|9091.8|56
1736136000000|2025-01-06 04:00:00|9095.1|9092.7|9095.6|9093.2|9095.6|9093.2|9094.4|9092|43
1736136300000|2025-01-06 04:05:00|9095.7|9093.3|9095.5|9093.1|9095.8|9093.4|9095.2|9092.8|27
1736136600000|2025-01-06 04:10:00|9095.6|9093.2|9095.1|9092.7|9095.7|9093.3|9094.8|9092.4|66
1736136900000|2025-01-06 04:15:00|9095.2|9092.8|9095.3|9092.9|9095.5|9093.1|9094.2|9091.8|59
1736137200000|2025-01-06 04:20:00|9095.4|9093|9095.5|9093.1|9096.2|9093.8|9095.3|9092.9|39
1736137500000|2025-01-06 04:25:00|9095.6|9093.2|9094.5|9092.1|9095.6|9093.2|9094.1|9091.7|61
1736137800000|2025-01-06 04:30:00|9094.6|9092.2|9093.6|9091.2|9094.7|9092.3|9093.4|9091|64
1736138100000|2025-01-06 04:35:00|9093.5|9091.1|9093.7|9091.3|9093.7|9091.3|9093.4|9091|22
1736138400000|2025-01-06 04:40:00|9093.8|9091.4|9093.6|9091.2|9093.8|9092|9093.2|9091.1|25
1736138700000|2025-01-06 04:45:00|9093.7|9091.3|9093.7|9091.3|9094.4|9092|9093.6|9091.2|30
1736139000000|2025-01-06 04:50:00|9093.8|9091.4|9093.7|9091.3|9094.5|9092.1|9093.6|9091.2|42
1736139300000|2025-01-06 04:55:00|9093.8|9091.4|9094.6|9092.2|9094.7|9092.3|9093.6|9091.2|44
1736139600000|2025-01-06 05:00:00|9094.5|9092.1|9094.6|9092.2|9095|9092.6|9094.3|9091.9|60
1736139900000|2025-01-06 05:05:00|9094.7|9092.3|9093.9|9091.5|9095|9092.6|9093.2|9090.8|38
1736140200000|2025-01-06 05:10:00|9094.1|9091.7|9094.2|9091.8|9094.3|9091.9|9093.6|9091.2|38
1736140500000|2025-01-06 05:15:00|9094.1|9091.7|9094.4|9092|9095|9092.6|9093.8|9091.4|42
1736140800000|2025-01-06 05:20:00|9094.6|9092.2|9093.1|9090.7|9095.4|9093|9093.1|9090.7|53
1736141100000|2025-01-06 05:25:00|9093|9090.6|9093.2|9090.8|9093.5|9091.1|9092.7|9090.3|52
1736141400000|2025-01-06 05:30:00|9093.3|9090.9|9092.6|9090.2|9093.4|9091|9092.6|9090.2|46
1736141700000|2025-01-06 05:35:00|9092.7|9090.3|9093.8|9091.4|9094|9091.6|9092.7|9090.3|46
1736142000000|2025-01-06 05:40:00|9093.9|9091.5|9095.1|9092.7|9095.1|9092.7|9093.8|9091.4|55
1736142300000|2025-01-06 05:45:00|9095|9092.6|9094.9|9092.5|9095.1|9092.7|9094.3|9091.9|58
1736142600000|2025-01-06 05:50:00|9095|9092.6|9095.1|9092.7|9095.8|9093.4|9095|9092.6|45
1736142900000|2025-01-06 05:55:00|9095|9092.6|9097.4|9095|9098.2|9095.8|9094.9|9092.5|107
1736143200000|2025-01-06 06:00:00|9097.5|9095.1|9096.7|9094.3|9097.9|9095.5|9096.4|9094|74
1736143500000|2025-01-06 06:05:00|9096.9|9094.5|9097.9|9095.5|9099.5|9097.1|9096.2|9093.8|65
1736143800000|2025-01-06 06:10:00|9098.1|9095.7|9097.1|9094.7|9098.3|9095.9|9097|9094.6|49
1736144100000|2025-01-06 06:15:00|9097.2|9094.8|9097.2|9094.8|9097.7|9095.3|9096.7|9094.3|58
1736144400000|2025-01-06 06:20:00|9097.1|9094.7|9100.3|9097.9|9100.5|9098.1|9097.1|9094.7|45
1736144700000|2025-01-06 06:25:00|9100.4|9098|9099.5|9097.1|9100.5|9098.1|9099.3|9096.9|55
1736145000000|2025-01-06 06:30:00|9099.4|9097|9097.6|9095.2|9099.4|9097|9097.4|9095|74
1736145300000|2025-01-06 06:35:00|9097.7|9095.3|9097.7|9095.3|9098|9096|9096.9|9094.6|43
1736145600000|2025-01-06 06:40:00|9097.9|9095.5|9096.1|9093.7|9098|9095.6|9096.1|9093.7|65
1736145900000|2025-01-06 06:45:00|9096.2|9093.8|9098.5|9096.1|9098.5|9096.1|9095.9|9093.5|32
1736146200000|2025-01-06 06:50:00|9098.8|9096.4|9100.2|9098.7|9100.3|9098.8|9098.7|9096.3|60
1736146500000|2025-01-06 06:55:00|9100.3|9098.8|9098.5|9096.1|9100.9|9098.8|9097.7|9095.7|89
1736146800000|2025-01-06 07:00:00|9097.9|9095.5|9096.4|9094.9|9098.1|9096|9094.8|9092.9|144
1736147100000|2025-01-06 07:05:00|9096.5|9095|9097.9|9095.5|9099.8|9098.3|9096.4|9094.9|107
1736147400000|2025-01-06 07:10:00|9097.7|9095.3|9097.1|9095.6|9098.2|9096.3|9096.2|9094.3|73
1736147700000|2025-01-06 07:15:00|9097|9095.5|9093.6|9091.2|9098.3|9096.1|9093.6|9091.2|84
1736148000000|2025-01-06 07:20:00|9093.2|9090.8|9093.3|9090.9|9094.5|9092.9|9092.6|9090.2|93
1736148300000|2025-01-06 07:25:00|9093|9090.6|9090.5|9088.1|9093.4|9091|9090.4|9088|49
1736148600000|2025-01-06 07:30:00|9090.2|9087.8|9087.1|9084.7|9090.7|9088.3|9085.6|9083.2|144
1736148900000|2025-01-06 07:35:00|9087.2|9084.8|9088.7|9086.3|9089.1|9086.7|9086.4|9084|138
1736149200000|2025-01-06 07:40:00|9088.8|9086.4|9087.5|9085.1|9089.1|9086.7|9086.8|9084.4|88
1736149500000|2025-01-06 07:45:00|9087.6|9085.2|9087|9084.6|9087.9|9085.5|9086.5|9084.1|83
1736149800000|2025-01-06 07:50:00|9087.1|9084.7|9084.3|9081.9|9087.5|9085.1|9084.3|9081.9|101
1736150100000|2025-01-06 07:55:00|9084.2|9081.8|9082.7|9080.3|9085.5|9083.1|9081.3|9078.9|142
1736150400000|2025-01-06 08:00:00|9082.9|9080.5|9075.7|9073.3|9083.2|9081.4|9075.3|9073|190
1736150700000|2025-01-06 08:05:00|9075.8|9073.4|9079.6|9077.2|9080.8|9078.4|9075.8|9073.4|210
1736151000000|2025-01-06 08:10:00|9079|9076.6|9075.7|9073.3|9079.6|9077.2|9074.6|9072.6|200
1736151300000|2025-01-06 08:15:00|9075.6|9073.2|9073|9070.6|9075.6|9073.3|9072.2|9069.9|245
1736151600000|2025-01-06 08:20:00|9073.1|9070.7|9076.8|9074.4|9077.2|9074.8|9071.8|9069.4|217
1736151900000|2025-01-06 08:25:00|9076.2|9074.7|9072.5|9070.1|9077.2|9075.5|9072.4|9070|183
1736152200000|2025-01-06 08:30:00|9072.4|9070|9072.4|9070.9|9072.9|9071.3|9069.6|9067.5|272
1736152500000|2025-01-06 08:35:00|9072.3|9070.8|9072.8|9071.3|9074.4|9072.9|9071.4|9069.7|215
1736152800000|2025-01-06 08:40:00|9072.9|9071.4|9072.3|9070.8|9072.9|9071.4|9069.6|9068.1|153
1736153100000|2025-01-06 08:45:00|9072.2|9070.7|9070.3|9067.9|9074.5|9072.7|9069.8|9067.9|209
1736153400000|2025-01-06 08:50:00|9070.2|9067.8|9066.9|9064.5|9070.2|9067.8|9065.1|9062.8|193
1736153700000|2025-01-06 08:55:00|9066.8|9064.4|9063.6|9061.2|9066.8|9064.4|9062|9060.1|266
1736154000000|2025-01-06 09:00:00|9063.7|9061.3|9063.2|9060.8|9067.6|9065.2|9059.1|9057.2|426
1736154300000|2025-01-06 09:05:00|9063.3|9060.9|9060.7|9058.3|9064.7|9062.3|9060.6|9058.2|493
1736154600000|2025-01-06 09:10:00|9060.6|9058.2|9063|9060.6|9063.3|9060.9|9057.5|9055.1|356
1736154900000|2025-01-06 09:15:00|9063.1|9060.7|9059.1|9056.7|9064.4|9062|9057.8|9055.4|239
1736155200000|2025-01-06 09:20:00|9059|9056.6|9056.6|9055.1|9060.6|9058.6|9056.3|9053.9|265
1736155500000|2025-01-06 09:25:00|9056.5|9055|9059.2|9056.8|9059.6|9057.2|9055.1|9052.8|166
1736155800000|2025-01-06 09:30:00|9059.3|9056.9|9061.8|9059.4|9061.8|9059.4|9058.5|9056.1|172
1736156100000|2025-01-06 09:35:00|9061.4|9059|9062.4|9060.9|9063.6|9061.7|9060.2|9058.1|205
1736156400000|2025-01-06 09:40:00|9062.5|9061|9063.5|9061.1|9065.4|9063|9062.3|9059.9|182
1736156700000|2025-01-06 09:45:00|9063.6|9061.2|9064.7|9062.3|9064.8|9062.4|9061.4|9059|126
1736157000000|2025-01-06 09:50:00|9064.6|9062.2|9062.9|9061.4|9065.4|9063|9062.5|9060.1|150
1736157300000|2025-01-06 09:55:00|9062.5|9061|9061.3|9058.9|9064.4|9062.1|9060.6|9058.2|173
1736157600000|2025-01-06 10:00:00|9061.2|9058.8|9060.9|9058.5|9062.6|9061.1|9059|9057.3|168
1736157900000|2025-01-06 10:05:00|9061.2|9059.7|9065.1|9062.7|9066.1|9064.3|9061.1|9059.3|171
1736158200000|2025-01-06 10:10:00|9065.2|9062.8|9064.3|9061.9|9066.2|9064.3|9063.9|9061.5|159
1736158500000|2025-01-06 10:15:00|9064.6|9062.2|9063.4|9061|9064.9|9062.5|9061.3|9058.9|133
1736158800000|2025-01-06 10:20:00|9063.5|9061.1|9064.1|9061.7|9064.8|9062.4|9062.5|9060.1|84
1736159100000|2025-01-06 10:25:00|9063.9|9061.5|9062.7|9060.3|9064.2|9062.1|9060.6|9058.2|109
1736159400000|2025-01-06 10:30:00|9062.8|9060.4|9062.1|9060.6|9063.4|9061|9060.5|9058.3|98
1736159700000|2025-01-06 10:35:00|9062|9060.5|9059.6|9057.2|9062.1|9060.5|9058.3|9055.9|95
1736160000000|2025-01-06 10:40:00|9059.5|9057.1|9061.8|9060.3|9062.4|9060.3|9059.4|9057|142
1736160300000|2025-01-06 10:45:00|9061.7|9059.4|9064|9062.5|9064.8|9062.5|9061.3|9058.9|173
1736160600000|2025-01-06 10:50:00|9064.1|9062.6|9065|9062.6|9065.9|9063.5|9063.3|9061.8|118
1736160900000|2025-01-06 10:55:00|9065.3|9062.9|9067.1|9064.7|9067.4|9065.5|9064.8|9062.6|127
1736161200000|2025-01-06 11:00:00|9067.4|9065|9063.5|9061.1|9068.7|9066.7|9063.4|9061|312
1736161500000|2025-01-06 11:05:00|9063.6|9061.2|9055.8|9053.4|9063.6|9061.2|9055.6|9053.2|304
1736161800000|2025-01-06 11:10:00|9055.9|9053.5|9045.9|9043.5|9056|9053.6|9042.4|9040|501
1736162100000|2025-01-06 11:15:00|9046|9043.6|9036.6|9034.2|9046|9043.6|9034.8|9032.4|800
1736162400000|2025-01-06 11:20:00|9036.5|9034.1|9026.7|9024.3|9036.5|9034.1|9023.5|9021.1|716
1736162700000|2025-01-06 11:25:00|9026.6|9024.2|9021.7|9019.3|9031.8|9029.4|9020.7|9018.3|654
1736163000000|2025-01-06 11:30:00|9021.5|9019.1|9018.9|9016.5|9021.8|9019.4|9012.9|9011.1|786
1736163300000|2025-01-06 11:35:00|9019|9016.6|9021.1|9018.7|9023.3|9021.3|9018|9015.6|542
1736163600000|2025-01-06 11:40:00|9021|9018.6|9022.1|9019.7|9022.3|9019.9|9017.6|9015.2|446
1736163900000|2025-01-06 11:45:00|9022.2|9019.8|9024.1|9021.7|9027.2|9024.8|9020.9|9018.5|487
1736164200000|2025-01-06 11:50:00|9024.2|9021.8|9021.9|9019.5|9025.3|9022.9|9021.9|9019.5|253
1736164500000|2025-01-06 11:55:00|9022.3|9019.9|9019.5|9017.1|9023.3|9020.9|9019.1|9016.7|267
1736164800000|2025-01-06 12:00:00|9019.6|9017.2|9015.5|9013.1|9020|9017.6|9013.4|9011|370
1736165100000|2025-01-06 12:05:00|9015.7|9013.3|9020.3|9017.9|9020.6|9018.2|9013.4|9011|348
1736165400000|2025-01-06 12:10:00|9020.2|9017.8|9025.2|9022.8|9025.6|9023.2|9019.6|9017.2|339
1736165700000|2025-01-06 12:15:00|9025.1|9022.7|9023.1|9020.7|9025.1|9022.7|9018.9|9016.5|279
1736166000000|2025-01-06 12:20:00|9023.3|9020.9|9026.4|9024|9027.6|9025.2|9022.3|9019.9|296
1736166300000|2025-01-06 12:25:00|9026.3|9023.9|9027.8|9025.4|9028.1|9025.7|9024.9|9022.5|263
1736166600000|2025-01-06 12:30:00|9028.2|9025.8|9026.8|9024.4|9031.3|9028.9|9025.8|9023.4|266
1736166900000|2025-01-06 12:35:00|9026.9|9024.5|9021.6|9019.2|9026.9|9024.5|9019.3|9016.9|296
1736167200000|2025-01-06 12:40:00|9021.5|9019.1|9022.2|9019.8|9024.7|9022.3|9021.5|9019.1|252
1736167500000|2025-01-06 12:45:00|9022.3|9019.9|9021.1|9018.7|9022.9|9020.5|9019.6|9017.2|267
1736167800000|2025-01-06 12:50:00|9021|9018.6|9024.6|9022.2|9028.4|9026|9020.7|9018.3|252
1736168100000|2025-01-06 12:55:00|9024.5|9022.1|9019.4|9017|9024.9|9022.5|9018.2|9015.8|220
1736168400000|2025-01-06 13:00:00|9019.2|9016.8|9016.9|9014.5|9019.4|9017|9012.7|9010.3|400
1736168700000|2025-01-06 13:05:00|9016.8|9014.4|9013.5|9011.1|9017.9|9015.5|9013.1|9010.7|334
1736169000000|2025-01-06 13:10:00|9013.4|9011|9014.5|9012.1|9018.2|9015.8|9013|9010.6|313
1736169300000|2025-01-06 13:15:00|9014.3|9011.9|9014.3|9011.9|9016|9013.6|9012.2|9009.8|357
1736169600000|2025-01-06 13:20:00|9014.4|9012|9015.8|9013.4|9016.2|9013.8|9009.8|9007.4|373
1736169900000|2025-01-06 13:25:00|9015.7|9013.3|9012.5|9010.1|9019.4|9017|9011.7|9009.3|380
1736170200000|2025-01-06 13:30:00|9012.4|9010|9018.8|9016.4|9020.3|9017.9|9012.1|9009.7|480
1736170500000|2025-01-06 13:35:00|9018.9|9016.5|9018.7|9016.3|9020.7|9018.3|9016.7|9014.3|351
1736170800000|2025-01-06 13:40:00|9018.8|9016.4|9024.9|9022.5|9025.2|9022.8|9018.8|9016.4|401
1736171100000|2025-01-06 13:45:00|9024.8|9022.4|9022.8|9020.4|9026.9|9024.5|9020.3|9017.9|380
1736171400000|2025-01-06 13:50:00|9023|9020.6|9023.3|9020.9|9023.9|9021.5|9020.1|9017.7|307
1736171700000|2025-01-06 13:55:00|9023.6|9021.2|9024|9021.6|9026.2|9024.2|9022.3|9019.9|305
1736172000000|2025-01-06 14:00:00|9023.9|9021.5|9021.8|9019.4|9025.4|9023|9019|9017.1|371
1736172300000|2025-01-06 14:05:00|9021.7|9019.3|9027.2|9024.8|9028.1|9025.7|9018.2|9015.8|345
1736172600000|2025-01-06 14:10:00|9027.3|9024.9|9030.5|9029|9031|9029|9027.1|9024.7|330
1736172900000|2025-01-06 14:15:00|9030.6|9029.1|9065.4|9063|9068.8|9065.7|9030.5|9028.8|1497
1736173200000|2025-01-06 14:20:00|9065.1|9062.7|9060.4|9058|9067|9064.6|9053.9|9051.5|995
1736173500000|2025-01-06 14:25:00|9060.5|9058.1|9045.5|9043.1|9061|9058.6|9044.7|9042.3|649
1736173800000|2025-01-06 14:30:00|9045.4|9043|9052.3|9049.9|9052.4|9050|9042.2|9039.8|689
1736174100000|2025-01-06 14:35:00|9052.2|9049.8|9053.5|9051.1|9054.6|9052.2|9048.7|9046.3|534
1736174400000|2025-01-06 14:40:00|9053.6|9051.2|9056|9052.6|9058.6|9056.2|9051.6|9049.2|465
1736174700000|2025-01-06 14:45:00|9055.2|9051.7|9044.8|9042.4|9055.2|9051.7|9044|9041.6|715
1736175000000|2025-01-06 14:50:00|9044.4|9042|9042.9|9040.5|9046.8|9044.4|9041.8|9039.4|549
1736175300000|2025-01-06 14:55:00|9042.8|9040.4|9042.8|9040.4|9045.5|9043.1|9041.8|9039.4|376
1736175600000|2025-01-06 15:00:00|9042.9|9040.5|9049.1|9046.7|9052.5|9050.1|9039.2|9036.8|570
1736175900000|2025-01-06 15:05:00|9049|9046.6|9050.4|9048|9051.3|9048.9|9044.3|9041.9|458
1736176200000|2025-01-06 15:10:00|9050.2|9047.8|9048.5|9046.1|9052.8|9050.4|9046.8|9044.4|495
1736176500000|2025-01-06 15:15:00|9048.4|9046|9054.6|9052.2|9054.8|9052.4|9048.4|9046|444
1736176800000|2025-01-06 15:20:00|9054.7|9052.3|9052.7|9050.3|9056.3|9053.9|9052.3|9049.9|409
1736177100000|2025-01-06 15:25:00|9052.6|9050.2|9049.5|9047.1|9054.7|9052.3|9049.3|9046.9|362
1736177400000|2025-01-06 15:30:00|9049.2|9046.8|9048.9|9046.5|9050.1|9047.7|9046.4|9044|403
1736177700000|2025-01-06 15:35:00|9048.8|9046.4|9054.5|9052.1|9055.9|9053.5|9047.4|9045|391
1736178000000|2025-01-06 15:40:00|9054.6|9052.2|9056.2|9053.8|9058.2|9056.4|9052.5|9050.3|387
1736178300000|2025-01-06 15:45:00|9056.3|9053.9|9059.5|9057.1|9061.6|9059.6|9051.4|9049.5|515
1736178600000|2025-01-06 15:50:00|9059|9056.6|9053.1|9051.6|9059.1|9056.7|9050.3|9047.9|588
1736178900000|2025-01-06 15:55:00|9053.3|9051.8|9050.5|9049|9055.3|9053.6|9049.8|9047.4|613
1736179200000|2025-01-06 16:00:00|9050.7|9048.3|9044.1|9041.7|9051.1|9049.1|9042.8|9040.8|440
1736179500000|2025-01-06 16:05:00|9044.2|9041.8|9046.5|9044.1|9046.8|9044.5|9042.8|9040.9|278
1736179800000|2025-01-06 16:10:00|9046.4|9044|9046.6|9044.2|9048.1|9045.7|9044.8|9043.2|209
1736180100000|2025-01-06 16:15:00|9046.7|9044.3|9047.5|9046|9049.3|9047.3|9045.3|9043.3|269
1736180400000|2025-01-06 16:20:00|9047.6|9046.1|9046.9|9044.5|9049.2|9047.3|9044.9|9043.4|270
1736180700000|2025-01-06 16:25:00|9046.8|9044.4|9043.8|9041.4|9047.9|9046|9043.7|9041.3|289
1736181000000|2025-01-06 16:30:00|9043.9|9041.5|9044.6|9042.2|9046|9043.6|9040.1|9038|303
1736181300000|2025-01-06 16:35:00|9044|9042.5|9044.2|9042.7|9045.2|9043.6|9041.5|9039.7|187
1736181600000|2025-01-06 16:40:00|9044|9042.5|9044.6|9042.2|9046.1|9044.6|9043.2|9041.7|182
1736181900000|2025-01-06 16:45:00|9044.1|9041.7|9046.5|9044.1|9046.8|9044.4|9043.3|9041.7|214
1736182200000|2025-01-06 16:50:00|9046.3|9043.9|9045.4|9043.9|9048.2|9045.8|9045.4|9043.4|170
1736182500000|2025-01-06 16:55:00|9045.3|9043.8|9044.7|9042.3|9047.2|9045.4|9044.1|9041.7|174
1736182800000|2025-01-06 17:00:00|9044.8|9042.4|9046.5|9044.1|9046.9|9044.5|9043.8|9041.4|150
1736183100000|2025-01-06 17:05:00|9046.6|9044.2|9048.8|9046.4|9049.4|9047|9046.1|9043.7|209
1736183400000|2025-01-06 17:10:00|9048.9|9046.5|9048.8|9047.3|9049.7|9047.7|9048.4|9046|137
1736183700000|2025-01-06 17:15:00|9048.7|9047.2|9049|9047.5|9049.6|9047.7|9047.8|9046|99
1736184000000|2025-01-06 17:20:00|9048.9|9047.4|9049|9046.6|9049.6|9047.5|9047.8|9045.8|80
1736184300000|2025-01-06 17:25:00|9048.8|9046.4|9048.5|9046.1|9048.8|9046.7|9045.8|9044.3|147
1736184600000|2025-01-06 17:30:00|9048.6|9046.2|9046.5|9044.1|9049.2|9047.2|9046.5|9044.1|110
1736184900000|2025-01-06 17:35:00|9046.6|9044.2|9047.3|9044.9|9048|9045.6|9045.8|9043.4|114
1736185200000|2025-01-06 17:40:00|9047.2|9044.8|9046.9|9044.5|9047.7|9045.5|9046|9043.6|99
1736185500000|2025-01-06 17:45:00|9047.1|9044.7|9046.5|9044.1|9047.3|9044.9|9044.4|9042.4|100
1736185800000|2025-01-06 17:50:00|9046.6|9044.2|9042.1|9039.7|9047.6|9045.9|9042.1|9039.7|140
1736186100000|2025-01-06 17:55:00|9042.2|9039.8|9040.7|9039.2|9042.5|9040.1|9039.4|9037.9|177
1736186400000|2025-01-06 18:00:00|9040.6|9039.1|9050.1|9047.7|9051.2|9048.8|9040.2|9038.3|304
1736186700000|2025-01-06 18:05:00|9050|9047.6|9052.3|9049.9|9052.3|9049.9|9047.7|9045.3|197
1736187000000|2025-01-06 18:10:00|9052.2|9049.8|9048.5|9046.1|9052.2|9049.8|9048.4|9046|130
1736187300000|2025-01-06 18:15:00|9048.4|9046|9048.3|9045.9|9050.3|9047.9|9047.4|9045|107
1736187600000|2025-01-06 18:20:00|9048.4|9046|9046|9043.6|9048.6|9046.2|9045.4|9043.5|144
1736187900000|2025-01-06 18:25:00|9046.1|9043.7|9044.8|9042.4|9046.1|9043.7|9043.5|9041.1|106
1736188200000|2025-01-06 18:30:00|9044.7|9042.3|9045.5|9043.1|9046.2|9043.8|9043.3|9040.9|125
1736188500000|2025-01-06 18:35:00|9045.6|9043.2|9047.7|9045.3|9048.3|9045.9|9045.6|9043.2|121
1736188800000|2025-01-06 18:40:00|9047.8|9045.4|9047.5|9045.1|9050.3|9047.9|9047.5|9045.1|134
1736189100000|2025-01-06 18:45:00|9047.4|9045|9045.5|9043.1|9047.5|9045.1|9045.3|9042.9|155
1736189400000|2025-01-06 18:50:00|9045.3|9042.9|9046.4|9044|9047.2|9044.8|9045.3|9042.9|127
1736189700000|2025-01-06 18:55:00|9046.5|9044.1|9050.2|9047.8|9050.5|9048.1|9046.5|9044.1|136
1736190000000|2025-01-06 19:00:00|9050.3|9047.9|9047.5|9046|9051.7|9049.5|9047.2|9045.3|223
1736190300000|2025-01-06 19:05:00|9047.4|9045.9|9048.1|9045.7|9048.9|9046.5|9046.6|9044.7|133
1736190600000|2025-01-06 19:10:00|9048.2|9045.8|9049.4|9047|9049.8|9047.4|9047.7|9045.5|116
1736190900000|2025-01-06 19:15:00|9049.5|9047.1|9047.3|9044.9|9049.6|9047.2|9046.6|9044.5|95
1736191200000|2025-01-06 19:20:00|9047.2|9044.8|9047|9044.6|9047.6|9045.2|9046.3|9043.9|84
1736191500000|2025-01-06 19:25:00|9047.2|9044.8|9045.3|9042.9|9047.3|9044.9|9045.1|9042.7|134
1736191800000|2025-01-06 19:30:00|9045.2|9042.8|9044.2|9041.8|9045.7|9043.3|9042.6|9040.2|101
1736192100000|2025-01-06 19:35:00|9044.1|9041.7|9045.2|9042.8|9045.3|9042.9|9043.6|9041.3|118
1736192400000|2025-01-06 19:40:00|9045.1|9042.7|9045.4|9043|9046|9043.6|9044.5|9042.3|138
1736192700000|2025-01-06 19:45:00|9045.3|9042.9|9045.3|9043.8|9045.9|9043.8|9044.4|9042|87
1736193000000|2025-01-06 19:50:00|9045.8|9043.4|9045.5|9044|9046.8|9044.4|9045.1|9043.3|62
1736193300000|2025-01-06 19:55:00|9045.4|9043.9|9045.4|9043.9|9047.8|9045.7|9045|9043.5|140
1736193600000|2025-01-06 20:00:00|9045.5|9044|9044.2|9042.7|9047.1|9045.1|9043.8|9041.9|153
1736193900000|2025-01-06 20:05:00|9044.1|9042.6|9044.3|9041.9|9045.3|9042.9|9043.7|9041.9|115
1736194200000|2025-01-06 20:10:00|9044.4|9042|9044.3|9041.9|9045.1|9042.9|9043.9|9041.7|81
1736194500000|2025-01-06 20:15:00|9044.2|9041.8|9046.4|9044|9046.4|9044|9043.9|9041.5|94
1736194800000|2025-01-06 20:20:00|9046.5|9044.1|9045.6|9043.2|9046.5|9044.1|9045|9042.6|87
1736195100000|2025-01-06 20:25:00|9045.4|9043|9046.3|9043.9|9046.7|9044.3|9045.2|9042.8|63
1736195400000|2025-01-06 20:30:00|9046.4|9044|9048.1|9045.7|9048.3|9045.9|9046.4|9044|60
1736195700000|2025-01-06 20:35:00|9047.7|9045.3|9048.5|9046.1|9048.5|9046.1|9047.3|9044.9|107
1736196000000|2025-01-06 20:40:00|9048.6|9046.2|9047|9044.6|9048.7|9046.3|9047|9044.6|64
1736196300000|2025-01-06 20:45:00|9046.8|9044.4|9046.6|9044.2|9047.3|9044.9|9046.5|9044.1|89
1736196600000|2025-01-06 20:50:00|9046.7|9044.3|9047.2|9044.8|9048.2|9045.8|9046.5|9044.1|65
1736196900000|2025-01-06 20:55:00|9047.1|9044.7|9046.9|9045.4|9047.5|9045.5|9046.4|9044|104
1736197200000|2025-01-06 21:00:00|9046.7|9045.2|9047.8|9045.4|9048.1|9046.1|9046.5|9044.5|110
1736197500000|2025-01-06 21:05:00|9047.9|9045.5|9048|9045.6|9048.5|9046.1|9047.2|9044.8|72
1736197800000|2025-01-06 21:10:00|9048.1|9045.7|9047.3|9044.9|9048.1|9045.7|9047.3|9044.9|66
1736198100000|2025-01-06 21:15:00|9047.2|9044.8|9045.2|9042.8|9047.6|9045.2|9045.2|9042.8|198
1736198400000|2025-01-06 21:20:00|9045.1|9042.7|9045.8|9043.4|9046|9043.6|9044.9|9042.5|44
1736198700000|2025-01-06 21:25:00|9045.7|9043.3|9045.3|9042.9|9045.7|9043.3|9044.5|9042.1|89
1736199000000|2025-01-06 21:30:00|9045.2|9042.8|9046|9043.6|9046.4|9044|9045.2|9042.8|126
1736199300000|2025-01-06 21:35:00|9046.1|9043.7|9046.6|9044.2|9046.9|9044.5|9045.9|9043.5|51
1736199600000|2025-01-06 21:40:00|9046.7|9044.3|9045.8|9043.4|9046.9|9044.5|9045.7|9043.3|105
1736199900000|2025-01-06 21:45:00|9045.9|9043.5|9045.9|9043.5|9046|9043.6|9045.5|9043.1|19
1736200200000|2025-01-06 21:50:00|9046|9043.6|9046.8|9044.4|9046.9|9044.5|9045.9|9043.5|37
1736200500000|2025-01-06 21:55:00|9047.6|9043.7|9049.5|9043|9050.2|9045|9047.5|9042.7|159
1736200800000|2025-01-06 22:00:00|9049|9043.8|9053.2|9046.7|9056.8|9050.3|9049|9043.8|15
1736201100000|2025-01-06 22:05:00|9053.3|9046.8|9053.6|9047.1|9054|9047.5|9050.7|9044.2|54
1736201400000|2025-01-06 22:10:00|9053.7|9047.2|9053.6|9047.1|9054.7|9048.2|9050.9|9044.4|57
1736201700000|2025-01-06 22:15:00|9053.5|9047|9051.1|9044.6|9054.5|9048|9048.8|9042.3|55
1736202000000|2025-01-06 22:20:00|9050.9|9044.4|9052.6|9046.1|9055.8|9049.3|9050.8|9044.3|426
1736202300000|2025-01-06 22:25:00|9052.7|9046.2|9053.1|9046.6|9053.3|9046.8|9052|9045.5|30
1736202600000|2025-01-06 22:30:00|9053.8|9047.3|9050.2|9043.7|9053.8|9047.3|9049|9042.5|55
1736202900000|2025-01-06 22:35:00|9050.4|9043.9|9050.3|9043.8|9050.5|9044|9050.2|9043.7|12
1736203200000|2025-01-06 22:40:00|9050.2|9043.7|9053.7|9047.2|9053.8|9047.3|9049.8|9043.3|34
1736203500000|2025-01-06 22:45:00|9053.8|9047.3|9052.3|9045.8|9054.5|9048|9052.2|9045.7|50
1736203800000|2025-01-06 22:50:00|9052.4|9045.9|9052.6|9046.1|9052.8|9046.3|9052.3|9045.8|24
1736204100000|2025-01-06 22:55:00|9051.9|9045.4|9050.4|9043.9|9052|9045.5|9050|9043.5|46
1736204400000|2025-01-06 23:00:00|9050.3|9043.8|9049.5|9045.6|9050.4|9045.6|9047.8|9042|109
1736204700000|2025-01-06 23:05:00|9048.7|9046.3|9048.8|9046.4|9049.7|9047.3|9047.8|9045.4|40
1736205000000|2025-01-06 23:10:00|9048.7|9046.3|9049.5|9047.1|9049.5|9047.1|9047.9|9045.5|43
1736205300000|2025-01-06 23:15:00|9049.6|9047.2|9051.4|9049|9052.1|9049.7|9049.6|9047.2|66
1736205600000|2025-01-06 23:20:00|9051.3|9048.9|9051.6|9049.2|9051.6|9049.2|9051.3|9048.9|21
1736205900000|2025-01-06 23:25:00|9051.5|9049.1|9051.9|9049.5|9052|9049.6|9051.5|9049.1|14
1736206200000|2025-01-06 23:30:00|9052.1|9049.7|9052.2|9049.8|9053.1|9050.7|9052.1|9049.7|40
1736206500000|2025-01-06 23:35:00|9052.1|9049.7|9051.7|9049.3|9052.4|9050|9051.6|9049.2|44
1736206800000|2025-01-06 23:40:00|9051.8|9049.4|9052.1|9049.7|9052.4|9050|9051.5|9049.1|27
1736207100000|2025-01-06 23:45:00|9052|9049.6|9053.1|9050.7|9053.5|9051.1|9052|9049.6|53
1736207400000|2025-01-06 23:50:00|9053|9050.6|9052|9049.6|9053.3|9050.9|9052|9049.6|38
1736207700000|2025-01-06 23:55:00|9052.1|9049.7|9050.9|9048.5|9052.6|9050.2|9050.9|9048.5|50
1736208000000|2025-01-07 00:00:00|9050.7|9048.3|9054.4|9052|9054.5|9052.1|9050.7|9048.3|130
1736208300000|2025-01-07 00:05:00|9054.5|9052.1|9054.8|9052.4|9055.5|9053.1|9053.7|9051.3|90
1736208600000|2025-01-07 00:10:00|9054.7|9052.3|9055.6|9053.2|9055.6|9053.2|9054|9051.6|77
1736208900000|2025-01-07 00:15:00|9055.5|9053.1|9056.8|9054.4|9057.6|9055.2|9054.4|9052|103
1736209200000|2025-01-07 00:20:00|9056.7|9054.3|9057.3|9054.9|9058.2|9055.8|9056.5|9054.1|137
1736209500000|2025-01-07 00:25:00|9057.4|9055|9060.7|9058.3|9060.9|9058.5|9056.3|9053.9|119
1736209800000|2025-01-07 00:30:00|9060.8|9058.4|9058.7|9056.3|9061.3|9058.9|9057.9|9055.5|100
1736210100000|2025-01-07 00:35:00|9058.8|9056.4|9059.5|9057.1|9059.5|9057.1|9058.3|9055.9|63
1736210400000|2025-01-07 00:40:00|9059.6|9057.2|9058|9055.6|9059.8|9057.4|9057.7|9055.3|97
1736210700000|2025-01-07 00:45:00|9058.1|9055.7|9054.2|9051.8|9058.2|9055.8|9054.2|9051.8|95
1736211000000|2025-01-07 00:50:00|9054.3|9051.9|9056|9053.6|9056.9|9054.5|9053.2|9050.8|214
1736211300000|2025-01-07 00:55:00|9055.6|9053.2|9054.9|9052.5|9058|9055.6|9054.6|9052.2|154
1736211600000|2025-01-07 01:00:00|9055.1|9052.7|9056.3|9053.9|9056.6|9054.2|9054.2|9051.8|146
1736211900000|2025-01-07 01:05:00|9056.2|9053.8|9057|9054.6|9058.1|9055.7|9056.1|9053.7|138
1736212200000|2025-01-07 01:10:00|9057.1|9054.7|9057.6|9055.2|9058.9|9056.5|9057.1|9054.7|103
1736212500000|2025-01-07 01:15:00|9057.7|9055.3|9056.3|9053.9|9058.6|9056.2|9056.2|9053.8|107
1736212800000|2025-01-07 01:20:00|9056.2|9053.8|9055.4|9053|9056.7|9054.3|9055.3|9052.9|85
1736213100000|2025-01-07 01:25:00|9055.5|9053.1|9056.5|9054.1|9057|9054.6|9055.4|9053|72
1736213400000|2025-01-07 01:30:00|9056.6|9054.2|9056.9|9054.5|9057.8|9055.4|9056.4|9054|122
1736213700000|2025-01-07 01:35:00|9057|9054.6|9057.4|9055|9058.8|9056.4|9056.4|9054|112
1736214000000|2025-01-07 01:40:00|9057.3|9054.9|9058.9|9056.5|9059.1|9056.7|9057.3|9054.9|90
1736214300000|2025-01-07 01:45:00|9059|9056.6|9055.9|9053.5|9059|9056.6|9055.8|9053.4|62
1736214600000|2025-01-07 01:50:00|9056|9053.6|9052.8|9050.4|9056.3|9053.9|9052.3|9049.9|139
1736214900000|2025-01-07 01:55:00|9052.9|9050.5|9054.4|9052|9054.8|9052.4|9052.8|9050.4|135
1736215200000|2025-01-07 02:00:00|9054.6|9052.2|9051.9|9049.5|9054.6|9052.2|9051|9048.6|143
1736215500000|2025-01-07 02:05:00|9052|9049.6|9051.6|9049.2|9052.1|9049.7|9050.5|9048.1|80
1736215800000|2025-01-07 02:10:00|9051.7|9049.3|9052.6|9050.2|9053|9050.6|9051.5|9049.1|79
1736216100000|2025-01-07 02:15:00|9052.7|9050.3|9052.5|9050.1|9052.8|9050.4|9052|9049.6|58
1736216400000|2025-01-07 02:20:00|9052.4|9050|9053.4|9051|9053.7|9051.3|9052.1|9049.7|62
1736216700000|2025-01-07 02:25:00|9053.3|9050.9|9052.4|9050|9053.6|9051.2|9052.3|9049.9|57
1736217000000|2025-01-07 02:30:00|9052.5|9050.1|9054.4|9052|9054.6|9052.2|9052.5|9050.1|53
1736217300000|2025-01-07 02:35:00|9054.3|9051.9|9054.4|9052|9054.8|9052.4|9053.5|9051.1|71
1736217600000|2025-01-07 02:40:00|9054.3|9051.9|9054.5|9052.1|9055|9052.6|9053.9|9051.5|64
1736217900000|2025-01-07 02:45:00|9054.3|9051.9|9055.5|9053.1|9055.6|9053.2|9054.2|9051.8|51
1736218200000|2025-01-07 02:50:00|9055.9|9053.5|9055.9|9053.5|9056.2|9053.8|9055|9052.6|77
1736218500000|2025-01-07 02:55:00|9056|9053.6|9054.7|9052.3|9057.1|9054.7|9054.5|9052.1|72
1736218800000|2025-01-07 03:00:00|9054.9|9052.5|9054.1|9051.7|9055.9|9053.5|9054|9051.6|71
1736219100000|2025-01-07 03:05:00|9054.2|9051.8|9055.4|9053|9055.9|9053.5|9054.1|9051.7|74
1736219400000|2025-01-07 03:10:00|9055.5|9053.1|9054.5|9052.1|9055.5|9053.1|9054.3|9051.9|46
1736219700000|2025-01-07 03:15:00|9054.6|9052.2|9054.3|9051.9|9054.8|9052.4|9053.9|9051.5|25
1736220000000|2025-01-07 03:20:00|9054.4|9052|9053.6|9051.2|9054.7|9052.3|9053.6|9051.2|38
1736220300000|2025-01-07 03:25:00|9053.8|9051.4|9053.4|9051|9053.9|9051.5|9053.2|9050.8|58
1736220600000|2025-01-07 03:30:00|9053.1|9050.7|9052.7|9050.3|9053.2|9050.8|9052|9049.6|68
1736220900000|2025-01-07 03:35:00|9052.6|9050.2|9051.1|9048.7|9053.1|9050.7|9051.1|9048.7|66
1736221200000|2025-01-07 03:40:00|9050.8|9048.4|9049.1|9046.7|9050.9|9048.6|9048.1|9045.7|63
1736221500000|2025-01-07 03:45:00|9049|9046.6|9049.5|9047.1|9049.9|9048|9048.4|9046.6|34
1736221800000|2025-01-07 03:50:00|9049.4|9047|9049.9|9048.4|9050.5|9048.5|9049|9047|60
1736222100000|2025-01-07 03:55:00|9050|9048.5|9048.8|9047.3|9050.1|9048.6|9048.5|9047|106
1736222400000|2025-01-07 04:00:00|9049.1|9046.7|9050|9047.6|9050.6|9048.2|9048.7|9046.3|47
1736222700000|2025-01-07 04:05:00|9050.1|9047.7|9050.9|9048.5|9051|9048.6|9049.9|9047.5|57
1736223000000|2025-01-07 04:10:00|9050.8|9048.4|9050.6|9048.2|9050.8|9048.4|9049.9|9047.5|47
1736223300000|2025-01-07 04:15:00|9050.7|9048.3|9047|9045.5|9050.8|9048.4|9047|9044.9|54
1736223600000|2025-01-07 04:20:00|9046.9|9045.4|9046.7|9044.3|9047.9|9046.1|9046.3|9043.9|48
1736223900000|2025-01-07 04:25:00|9046.5|9044.1|9045.7|9043.3|9047.2|9045.3|9045.7|9043.3|45
1736224200000|2025-01-07 04:30:00|9045.6|9043.2|9044.1|9041.7|9045.9|9043.6|9044.1|9041.7|44
1736224500000|2025-01-07 04:35:00|9044|9041.6|9043.9|9041.5|9044.7|9042.3|9043.2|9040.8|60
1736224800000|2025-01-07 04:40:00|9044|9041.6|9043.9|9041.5|9044.6|9042.2|9043.7|9041.3|27
1736225100000|2025-01-07 04:45:00|9044|9041.6|9045.4|9043|9045.4|9043|9043.9|9041.5|36
1736225400000|2025-01-07 04:50:00|9045.5|9043.1|9044.5|9042.1|9045.8|9043.4|9043.9|9041.5|41
1736225700000|2025-01-07 04:55:00|9044.6|9042.2|9044.8|9042.4|9045.5|9043.1|9044.6|9042.2|45
1736226000000|2025-01-07 05:00:00|9044.7|9042.3|9045|9042.6|9045.7|9043.3|9044.7|9042.3|48
1736226300000|2025-01-07 05:05:00|9045.1|9042.7|9045.3|9042.9|9045.4|9043|9044.8|9042.4|35
1736226600000|2025-01-07 05:10:00|9045.4|9043|9043.9|9041.5|9045.5|9043.1|9043.8|9041.4|61
1736226900000|2025-01-07 05:15:00|9043.8|9041.4|9042|9039.6|9043.8|9041.4|9042|9039.6|40
1736227200000|2025-01-07 05:20:00|9042.1|9039.7|9041.4|9039|9042.1|9039.7|9040.9|9038.5|79
1736227500000|2025-01-07 05:25:00|9041.5|9039.1|9041|9038.6|9042.1|9039.8|9040.8|9038.4|54
1736227800000|2025-01-07 05:30:00|9040.7|9038.3|9038.3|9035.9|9040.7|9038.3|9037.3|9034.9|90
1736228100000|2025-01-07 05:35:00|9038.2|9035.8|9035.5|9033.1|9038.7|9036.3|9034.9|9032.7|84
1736228400000|2025-01-07 05:40:00|9035.8|9033.4|9035.9|9033.5|9037|9034.6|9035.5|9033.1|87
1736228700000|2025-01-07 05:45:00|9036|9033.6|9035.6|9033.2|9037.2|9034.8|9034.7|9032.3|69
1736229000000|2025-01-07 05:50:00|9035.7|9033.3|9035.5|9033.1|9035.9|9033.5|9034.7|9032.3|81
1736229300000|2025-01-07 05:55:00|9035.6|9033.2|9039.5|9037.1|9039.9|9037.5|9035.6|9033.2|144
1736229600000|2025-01-07 06:00:00|9039.6|9037.2|9037.3|9034.9|9039.6|9037.2|9037.2|9034.8|87
1736229900000|2025-01-07 06:05:00|9037.2|9034.8|9034|9031.6|9037.5|9035.1|9033.5|9031.1|88
1736230200000|2025-01-07 06:10:00|9034.1|9031.7|9035.5|9033.1|9035.6|9033.2|9034|9031.6|101
1736230500000|2025-01-07 06:15:00|9035.6|9033.2|9035.7|9033.3|9036.1|9033.7|9035.2|9032.8|63
1736230800000|2025-01-07 06:20:00|9035.6|9033.2|9037.7|9035.3|9037.8|9035.4|9034.8|9032.4|74
1736231100000|2025-01-07 06:25:00|9037.6|9035.2|9038.1|9035.7|9039.7|9037.3|9037.4|9035|89
1736231400000|2025-01-07 06:30:00|9038|9035.6|9037.7|9035.3|9038.6|9036.2|9037.2|9034.8|81
1736231700000|2025-01-07 06:35:00|9037.6|9035.2|9038.6|9036.2|9039|9036.6|9037.2|9034.8|95
1736232000000|2025-01-07 06:40:00|9038.8|9036.4|9039.4|9037|9040.4|9038|9038.3|9035.9|96
1736232300000|2025-01-07 06:45:00|9039.6|9037.2|9040.4|9038|9041.4|9039.2|9039.6|9037.2|70
1736232600000|2025-01-07 06:50:00|9040.3|9037.9|9039.7|9037.3|9040.6|9038.2|9039.2|9036.8|72
1736232900000|2025-01-07 06:55:00|9039.6|9037.2|9039.9|9037.5|9041.1|9038.7|9039.6|9037.2|63
1736233200000|2025-01-07 07:00:00|9039.4|9037|9037.2|9035.7|9039.5|9037.7|9036.7|9034.7|186
1736233500000|2025-01-07 07:05:00|9037.1|9035.6|9032.1|9030.6|9037.1|9035.6|9032|9030.3|117
1736233800000|2025-01-07 07:10:00|9031.9|9030.4|9028.7|9027.2|9032.4|9030.7|9028.1|9026.6|220
1736234100000|2025-01-07 07:15:00|9028.9|9027.4|9026|9024.5|9030.3|9028.8|9025.9|9023.8|156
1736234400000|2025-01-07 07:20:00|9026.1|9024.6|9024.6|9023.1|9026.6|9025.1|9023.7|9021.7|199
1736234700000|2025-01-07 07:25:00|9025|9023.5|9029.6|9024.9|9029.6|9024.9|9024.3|9021.9|172
1736235000000|2025-01-07 07:30:00|9029.8|9025|9044|9041.6|9051|9048.6|9029.8|9025|537
1736235300000|2025-01-07 07:35:00|9044.3|9041.9|9051.1|9048.7|9054.2|9051.8|9044.3|9041.9|325
1736235600000|2025-01-07 07:40:00|9051|9048.6|9045.1|9042.7|9051.6|9049.2|9044.5|9042.1|354
1736235900000|2025-01-07 07:45:00|9045.3|9042.9|9052.6|9050.2|9052.6|9050.2|9045.3|9042.9|405
1736236200000|2025-01-07 07:50:00|9052.5|9050.1|9052.4|9050|9053.8|9051.4|9049.5|9047.1|211
1736236500000|2025-01-07 07:55:00|9052.5|9050.1|9048.5|9046.1|9054.1|9051.7|9048.5|9046.1|249
1736236800000|2025-01-07 08:00:00|9048|9045.6|9045.5|9043.1|9048|9045.6|9043.3|9040.9|318
1736237100000|2025-01-07 08:05:00|9045.4|9043|9045.5|9043.1|9047.5|9045.1|9043.4|9041|236
1736237400000|2025-01-07 08:10:00|9045.4|9043|9045.5|9043.1|9046.6|9044.2|9040.8|9038.4|257
1736237700000|2025-01-07 08:15:00|9045.6|9043.2|9044.9|9042.5|9045.8|9043.4|9041.7|9039.3|279
1736238000000|2025-01-07 08:20:00|9044.8|9042.4|9042.3|9040.8|9047.2|9044.8|9041.1|9038.7|216
1736238300000|2025-01-07 08:25:00|9042.4|9040.9|9045|9042.6|9046.8|9044.7|9042.3|9040.4|202
1736238600000|2025-01-07 08:30:00|9044.8|9042.4|9045.5|9043.1|9046.1|9043.9|9043.4|9041|268
1736238900000|2025-01-07 08:35:00|9045.4|9043|9048.1|9045.7|9048.5|9046.1|9044.1|9042|169
1736239200000|2025-01-07 08:40:00|9048.2|9045.8|9042.8|9040.4|9048.4|9046|9042.4|9040|218
1736239500000|2025-01-07 08:45:00|9042.9|9040.5|9040.3|9037.9|9043.7|9041.3|9040.3|9037.9|159
1736239800000|2025-01-07 08:50:00|9040.4|9038|9036.1|9034.6|9041.6|9039.2|9036|9034.5|179
1736240100000|2025-01-07 08:55:00|9036|9034.5|9033.1|9030.7|9037.8|9036|9032.7|9030.4|197
1736240400000|2025-01-07 09:00:00|9033.3|9030.9|9029.5|9027.1|9033.3|9030.9|9028|9025.6|327
1736240700000|2025-01-07 09:05:00|9029.2|9026.8|9033.2|9030.8|9033.5|9031.1|9027.6|9025.2|259
1736241000000|2025-01-07 09:10:00|9033|9030.6|9035.2|9032.8|9035.9|9033.5|9031.4|9029.1|203
1736241300000|2025-01-07 09:15:00|9034.9|9032.5|9039.4|9037|9039.7|9037.3|9034.6|9032.2|127
1736241600000|2025-01-07 09:20:00|9039.5|9037.1|9039.5|9037.1|9042|9039.6|9038.6|9036.2|174
1736241900000|2025-01-07 09:25:00|9039.6|9037.2|9040.4|9038|9040.4|9038|9038.2|9035.8|88
1736242200000|2025-01-07 09:30:00|9040.5|9038.1|9040|9037.6|9042.3|9039.9|9040|9037.6|135
1736242500000|2025-01-07 09:35:00|9039.9|9037.5|9038.5|9036.1|9040.2|9037.8|9037.2|9034.8|123
1736242800000|2025-01-07 09:40:00|9038.6|9036.2|9039.9|9037.5|9039.9|9037.5|9037.9|9035.5|117
1736243100000|2025-01-07 09:45:00|9040.3|9037.9|9042.5|9040.1|9043.8|9041.4|9040.3|9037.9|155
1736243400000|2025-01-07 09:50:00|9042.3|9039.9|9042.9|9040.5|9043.2|9040.8|9041.3|9038.9|95
1736243700000|2025-01-07 09:55:00|9043|9040.6|9042|9039.3|9045.8|9043.4|9041.1|9038.7|125
1736244000000|2025-01-07 10:00:00|9042.6|9039|9048.8|9046.4|9049|9046.6|9042.6|9039|276
1736244300000|2025-01-07 10:05:00|9048.7|9046.3|9045.5|9043.1|9049|9046.6|9045.5|9043.1|188
1736244600000|2025-01-07 10:10:00|9045.6|9043.2|9045.1|9042.7|9045.8|9043.4|9042.4|9040|192
1736244900000|2025-01-07 10:15:00|9045.2|9042.8|9042.2|9039.8|9045.5|9043.1|9041.4|9039|174
1736245200000|2025-01-07 10:20:00|9042.3|9039.9|9047.8|9045.4|9047.8|9045.4|9042.3|9039.9|154
1736245500000|2025-01-07 10:25:00|9047.9|9045.5|9048.3|9045.9|9049.3|9046.9|9046.4|9044|171
1736245800000|2025-01-07 10:30:00|9048.2|9045.8|9050.8|9048.4|9051|9048.6|9047.8|9045.4|128
1736246100000|2025-01-07 10:35:00|9050.7|9048.3|9049.9|9047.5|9051.7|9049.3|9049|9046.6|133
1736246400000|2025-01-07 10:40:00|9049.6|9047.2|9050.7|9048.3|9052.5|9050.1|9049.4|9047|119
1736246700000|2025-01-07 10:45:00|9050.8|9048.4|9049.1|9046.7|9052.3|9049.9|9049|9046.6|101
1736247000000|2025-01-07 10:50:00|9049.2|9046.8|9048.6|9046.2|9050.4|9048|9048|9045.6|136
1736247300000|2025-01-07 10:55:00|9048.8|9046.4|9051.6|9049.2|9052.7|9050.3|9048.3|9045.9|150
1736247600000|2025-01-07 11:00:00|9051.7|9049.3|9053|9050.6|9055.3|9052.9|9051.5|9049.1|182
1736247900000|2025-01-07 11:05:00|9052.9|9050.5|9054.4|9052|9054.4|9052|9051.2|9048.8|156
1736248200000|2025-01-07 11:10:00|9054.5|9052.1|9054.7|9052.3|9055.3|9052.9|9053.5|9051.1|107
1736248500000|2025-01-07 11:15:00|9054.8|9052.4|9060.6|9058.2|9060.8|9058.4|9054.8|9052.4|142
1736248800000|2025-01-07 11:20:00|9060.4|9058|9063.5|9061.1|9063.9|9061.5|9059.7|9057.3|135
1736249100000|2025-01-07 11:25:00|9063.4|9061|9064.9|9062.5|9065|9062.6|9062|9059.6|151
1736249400000|2025-01-07 11:30:00|9065|9062.6|9064.5|9062.1|9068|9066.2|9063.8|9061.4|145
1736249700000|2025-01-07 11:35:00|9064.8|9062.4|9063.7|9061.3|9065.8|9063.8|9063.4|9061.2|149
1736250000000|2025-01-07 11:40:00|9063.8|9061.4|9061.5|9059.1|9063.8|9061.8|9061.3|9058.9|106
1736250300000|2025-01-07 11:45:00|9061.4|9059|9061|9058.6|9062.7|9060.3|9060.5|9058.1|109
1736250600000|2025-01-07 11:50:00|9061.1|9058.7|9060.1|9057.7|9062.2|9059.8|9059.2|9056.9|101
1736250900000|2025-01-07 11:55:00|9060.2|9057.8|9060.7|9058.3|9062.3|9059.9|9059.2|9057.5|144
1736251200000|2025-01-07 12:00:00|9060.8|9058.4|9060.5|9058.1|9063.5|9061.1|9059.6|9057.2|176
1736251500000|2025-01-07 12:05:00|9060.7|9058.3|9067|9064.6|9067.2|9064.8|9060.4|9058|125
1736251800000|2025-01-07 12:10:00|9067.2|9064.8|9066.5|9064.1|9067.5|9065.1|9064|9061.6|123
1736252100000|2025-01-07 12:15:00|9066.7|9064.3|9065.1|9063.6|9069.8|9067.4|9064.5|9062.1|150
1736252400000|2025-01-07 12:20:00|9065.5|9063.1|9069.7|9067.3|9071.4|9069|9064.8|9062.4|160
1736252700000|2025-01-07 12:25:00|9069.9|9067.5|9070.3|9067.9|9070.8|9068.4|9067.6|9065.2|187
1736253000000|2025-01-07 12:30:00|9070.2|9067.8|9074.5|9072.1|9074.9|9072.5|9070|9067.6|165
1736253300000|2025-01-07 12:35:00|9074.4|9072|9073|9070.6|9074.7|9072.3|9070|9068.2|170
1736253600000|2025-01-07 12:40:00|9073.6|9071.2|9076.9|9074.5|9078.3|9075.9|9072.7|9070.3|232
1736253900000|2025-01-07 12:45:00|9076.7|9074.3|9072.8|9070.4|9079|9076.6|9072.5|9070.1|226
1736254200000|2025-01-07 12:50:00|9072.7|9070.3|9074.5|9072.1|9074.7|9072.3|9072.7|9070.3|223
1736254500000|2025-01-07 12:55:00|9075|9072.6|9075|9072.6|9075.5|9073.1|9072.2|9069.8|323
1736254800000|2025-01-07 13:00:00|9074.9|9072.5|9072|9069.6|9075.7|9073.3|9071.2|9068.8|236
1736255100000|2025-01-07 13:05:00|9071.9|9069.5|9070.4|9068|9073.5|9071.1|9070.4|9068|194
1736255400000|2025-01-07 13:10:00|9070.5|9068.1|9069.7|9067.3|9071.6|9069.2|9068.2|9065.8|176
1736255700000|2025-01-07 13:15:00|9069.6|9067.2|9065.1|9062.7|9071.2|9068.8|9065.1|9062.7|207
1736256000000|2025-01-07 13:20:00|9065.2|9062.8|9066.4|9064|9067.7|9065.3|9064.2|9061.8|245
1736256300000|2025-01-07 13:25:00|9066.3|9063.9|9068.8|9066.4|9069.2|9066.8|9065.9|9063.5|110
1736256600000|2025-01-07 13:30:00|9068.9|9066.5|9070.2|9067.8|9072.3|9069.9|9068.1|9065.7|156
1736256900000|2025-01-07 13:35:00|9070.3|9067.9|9069.3|9066.9|9070.4|9068|9066.3|9063.9|165
1736257200000|2025-01-07 13:40:00|9069.4|9067|9072.8|9070.4|9073|9070.6|9069.4|9067|212
1736257500000|2025-01-07 13:45:00|9072.6|9070.2|9078.2|9075.8|9078.8|9076.4|9071.7|9069.3|253
1736257800000|2025-01-07 13:50:00|9078|9075.6|9075.5|9073.1|9078|9075.6|9075.1|9072.7|233
1736258100000|2025-01-07 13:55:00|9075.4|9073|9071.2|9068.8|9077.5|9075.1|9070.7|9068.3|210
1736258400000|2025-01-07 14:00:00|9071|9068.6|9069.6|9067.2|9073|9070.6|9069.3|9066.9|292
1736258700000|2025-01-07 14:05:00|9069.2|9066.8|9071.4|9069|9071.6|9069.2|9068|9065.6|274
1736259000000|2025-01-07 14:10:00|9070.9|9068.5|9075.8|9073.4|9075.9|9073.5|9070|9067.6|229
1736259300000|2025-01-07 14:15:00|9075.9|9073.5|9076.5|9074.1|9076.5|9074.1|9073.5|9071.1|170
1736259600000|2025-01-07 14:20:00|9076.6|9074.2|9072.3|9069.9|9076.7|9074.6|9072.2|9069.8|170
1736259900000|2025-01-07 14:25:00|9072.2|9069.8|9069.9|9067.5|9072.6|9070.7|9069.8|9067.4|176
1736260200000|2025-01-07 14:30:00|9069.8|9067.4|9072.2|9069.8|9072.3|9069.9|9068.2|9065.8|261
1736260500000|2025-01-07 14:35:00|9072.1|9069.7|9072.5|9070.1|9073.1|9070.7|9070.9|9068.5|216
1736260800000|2025-01-07 14:40:00|9072.6|9070.2|9074.4|9072|9074.6|9072.4|9070.8|9068.4|222
1736261100000|2025-01-07 14:45:00|9074.3|9071.9|9072.5|9071|9074.4|9072.6|9070.2|9067.9|220
1736261400000|2025-01-07 14:50:00|9072.6|9071.1|9075|9073.5|9076.2|9074.3|9072.6|9071.1|165
1736261700000|2025-01-07 14:55:00|9074.9|9073.4|9076.5|9071.5|9077.1|9075.4|9073.3|9069.1|263
1736262000000|2025-01-07 15:00:00|9081.1|9076.1|9095|9092.6|9095.6|9093.2|9081.1|9076.1|947
1736262300000|2025-01-07 15:05:00|9094.6|9092.2|9095.8|9093.4|9096.3|9094.8|9089.9|9088|706
1736262600000|2025-01-07 15:10:00|9095.9|9093.5|9087.6|9085.2|9097.5|9095.5|9087.4|9085.2|567
1736262900000|2025-01-07 15:15:00|9087.7|9085.3|9084.6|9083.1|9090.2|9088.5|9083.5|9081.8|443
1736263200000|2025-01-07 15:20:00|9084.5|9083|9083.5|9082|9085.3|9083.8|9081.3|9079.4|462
1736263500000|2025-01-07 15:25:00|9083.4|9081.9|9079.1|9077.6|9083.4|9081.9|9079|9077.5|330
1736263800000|2025-01-07 15:30:00|9079|9077.5|9080.7|9079.2|9082.4|9080.9|9077.3|9075.5|362
1736264100000|2025-01-07 15:35:00|9080.6|9079.1|9078.4|9076.9|9080.7|9079.1|9073.8|9071.8|449
1736264400000|2025-01-07 15:40:00|9078.3|9076.8|9078.6|9076.2|9081.3|9079.3|9076.5|9074.2|506
1736264700000|2025-01-07 15:45:00|9078.5|9076.1|9075.1|9073.6|9082.4|9080.4|9074.8|9073.3|594
1736265000000|2025-01-07 15:50:00|9075.2|9073.7|9079.7|9078.2|9080.3|9078.8|9073.7|9071.8|576
1736265300000|2025-01-07 15:55:00|9079.8|9078.3|9079.9|9077.5|9083.1|9081.6|9078.5|9076.7|550
1736265600000|2025-01-07 16:00:00|9079.8|9077.4|9082.1|9079.7|9082.8|9081|9076.8|9074.8|376
1736265900000|2025-01-07 16:05:00|9082.2|9079.8|9080.5|9079|9082.5|9081|9079.2|9076.8|340
1736266200000|2025-01-07 16:10:00|9080.6|9079.1|9083.3|9080.9|9083.6|9081.9|9079.6|9077.4|369
1736266500000|2025-01-07 16:15:00|9083.1|9081.6|9079|9076.6|9083.6|9081.7|9076.3|9074.8|327
1736266800000|2025-01-07 16:20:00|9079.2|9076.8|9083.8|9081.4|9084.1|9081.7|9078.3|9075.9|298
1736267100000|2025-01-07 16:25:00|9083.9|9081.5|9085.5|9083.1|9086.6|9084.2|9083.5|9081.2|270
1736267400000|2025-01-07 16:30:00|9085.9|9083.5|9082.5|9080.1|9088.5|9086.1|9074.9|9072.5|765
1736267700000|2025-01-07 16:35:00|9082.6|9080.2|9075.6|9073.2|9084.3|9081.9|9075.2|9072.8|429
1736268000000|2025-01-07 16:40:00|9075.7|9073.3|9074|9072.5|9078.6|9076.6|9073.9|9071.8|376
1736268300000|2025-01-07 16:45:00|9074.2|9072.7|9077.3|9074.9|9077.4|9075|9072.5|9070.1|359
1736268600000|2025-01-07 16:50:00|9077|9074.6|9081.2|9078.8|9082.5|9080.7|9076.5|9074.1|384
1736268900000|2025-01-07 16:55:00|9081.1|9078.7|9077.8|9075.4|9081.1|9078.7|9077.6|9075.2|310
1736269200000|2025-01-07 17:00:00|9077.9|9075.5|9079.7|9077.3|9079.8|9077.4|9075.6|9073.2|327
1736269500000|2025-01-07 17:05:00|9079.8|9077.4|9079.6|9077.2|9081.6|9079.2|9078|9075.6|243
1736269800000|2025-01-07 17:10:00|9079.9|9077.5|9081|9078.6|9082.5|9080.1|9078.7|9076.3|258
1736270100000|2025-01-07 17:15:00|9080.8|9078.4|9073.8|9071.4|9080.8|9078.4|9072.6|9070.2|322
1736270400000|2025-01-07 17:20:00|9073.9|9071.5|9078.5|9076.1|9083.9|9081.5|9073.9|9071.5|457
1736270700000|2025-01-07 17:25:00|9078.4|9076|9075.9|9073.5|9078.7|9076.3|9075.5|9073.1|351
1736271000000|2025-01-07 17:30:00|9075.6|9073.2|9075.3|9072.9|9076.3|9073.9|9073|9070.6|221
1736271300000|2025-01-07 17:35:00|9075.4|9073|9077|9074.6|9078.1|9075.7|9075.2|9072.8|226
1736271600000|2025-01-07 17:40:00|9077.2|9074.8|9079.6|9077.2|9080.1|9077.7|9076.9|9074.5|185
1736271900000|2025-01-07 17:45:00|9079.5|9077.1|9079.6|9077.2|9082.1|9079.7|9079.5|9077.1|229
1736272200000|2025-01-07 17:50:00|9079.8|9077.4|9079|9076.6|9080.9|9078.5|9078.7|9076.3|207
1736272500000|2025-01-07 17:55:00|9078.9|9076.5|9077.2|9074.8|9080.1|9077.7|9076.7|9074.3|151
1736272800000|2025-01-07 18:00:00|9077.3|9074.9|9078.1|9075.7|9078.6|9076.8|9076.1|9073.7|278
1736273100000|2025-01-07 18:05:00|9078|9075.6|9082.7|9080.3|9082.8|9080.4|9076.7|9074.3|193
1736273400000|2025-01-07 18:10:00|9082.6|9080.2|9084|9081.6|9085.5|9083.1|9082.2|9080.1|166
1736273700000|2025-01-07 18:15:00|9083.9|9081.5|9078.6|9076.2|9084.2|9082.3|9077.6|9075.2|203
1736274000000|2025-01-07 18:20:00|9078.5|9076.1|9082.6|9080.2|9083.1|9080.7|9077.7|9075.3|188
1736274300000|2025-01-07 18:25:00|9082.7|9080.3|9083.5|9081.1|9084.3|9081.9|9082.6|9080.2|156
1736274600000|2025-01-07 18:30:00|9083.6|9081.2|9087.9|9085.5|9087.9|9085.5|9083.5|9081.1|208
1736274900000|2025-01-07 18:35:00|9087.8|9085.4|9087.5|9086|9090.1|9088|9087.3|9085.3|202
1736275200000|2025-01-07 18:40:00|9087.3|9085.8|9091.9|9089.5|9093|9090.6|9087.1|9085.6|210
1736275500000|2025-01-07 18:45:00|9092|9089.6|9090.8|9089.3|9092.4|9090.9|9089.7|9087.6|182
1736275800000|2025-01-07 18:50:00|9090.7|9089.2|9091.8|9089.4|9092.3|9090.5|9090.3|9088|135
1736276100000|2025-01-07 18:55:00|9091.7|9089.3|9089.9|9088.4|9092.3|9090.8|9089.3|9087.2|145
1736276400000|2025-01-07 19:00:00|9090.1|9088.6|9086.5|9085|9091.7|9089.8|9086.3|9084.4|188
1736276700000|2025-01-07 19:05:00|9086.6|9085.1|9087.5|9085.1|9088.8|9087|9086.6|9084.4|139
1736277000000|2025-01-07 19:10:00|9087.6|9085.2|9088.9|9086.5|9089.1|9086.7|9087|9084.6|133
1736277300000|2025-01-07 19:15:00|9089|9086.6|9089.4|9087|9091.3|9088.9|9088.8|9086.4|127
1736277600000|2025-01-07 19:20:00|9089.5|9087.1|9089.4|9087|9090|9087.6|9088.9|9086.5|89
1736277900000|2025-01-07 19:25:00|9089.3|9086.9|9088.1|9085.7|9089.3|9086.9|9088|9085.6|102
1736278200000|2025-01-07 19:30:00|9087.7|9085.3|9089.2|9086.8|9089.4|9087|9087.7|9085.3|78
1736278500000|2025-01-07 19:35:00|9089|9086.6|9090.2|9087.8|9090.8|9088.4|9089|9086.6|80
1736278800000|2025-01-07 19:40:00|9090|9087.6|9087.1|9084.7|9091.2|9088.8|9086.9|9084.5|117
1736279100000|2025-01-07 19:45:00|9087|9084.6|9086.2|9083.8|9087.1|9084.7|9085.2|9082.8|88
1736279400000|2025-01-07 19:50:00|9086.1|9083.7|9085.6|9083.2|9086.5|9084.5|9084.7|9082.6|123
1736279700000|2025-01-07 19:55:00|9085.7|9083.3|9086.6|9085.1|9088.6|9086.2|9085.5|9083.3|186
1736280000000|2025-01-07 20:00:00|9086.7|9085.2|9087.5|9085.1|9087.5|9085.2|9083.6|9081.3|173
1736280300000|2025-01-07 20:05:00|9087.6|9085.2|9088.5|9086.1|9088.6|9086.2|9087.5|9085.1|91
1736280600000|2025-01-07 20:10:00|9088.6|9086.2|9088.9|9086.5|9089.9|9088.1|9088.3|9085.9|70
1736280900000|2025-01-07 20:15:00|9089|9086.6|9088.7|9086.3|9089.5|9087.1|9088.2|9085.8|105
1736281200000|2025-01-07 20:20:00|9088.8|9086.4|9089|9086.6|9089.4|9087|9088.1|9085.7|100
1736281500000|2025-01-07 20:25:00|9089.2|9086.8|9090.6|9088.2|9090.7|9088.3|9089.2|9086.8|99
1736281800000|2025-01-07 20:30:00|9090.7|9088.3|9090.8|9088.4|9092|9089.6|9090.7|9088.3|118
1736282100000|2025-01-07 20:35:00|9090.7|9088.3|9090|9087.6|9091.5|9089.1|9089.9|9087.5|125
1736282400000|2025-01-07 20:40:00|9089.9|9087.5|9090.1|9087.7|9090.3|9087.9|9088.8|9086.4|113
1736282700000|2025-01-07 20:45:00|9090.6|9088.2|9089.9|9087.5|9090.9|9088.5|9089.5|9087.1|64
1736283000000|2025-01-07 20:50:00|9090|9087.6|9089.4|9087|9090.8|9088.4|9088.9|9086.5|90
1736283300000|2025-01-07 20:55:00|9089.5|9087.1|9094|9091.6|9094.1|9091.7|9089.5|9087.1|134
1736283600000|2025-01-07 21:00:00|9093.9|9091.5|9094|9091.6|9094.6|9092.2|9093.7|9091.3|68
1736283900000|2025-01-07 21:05:00|9094.1|9091.7|9096.4|9094|9096.7|9094.3|9094.1|9091.7|41
1736284200000|2025-01-07 21:10:00|9096.3|9093.9|9094.9|9092.5|9096.3|9093.9|9094.8|9092.4|39
1736284500000|2025-01-07 21:15:00|9095|9092.6|9095.6|9093.2|9095.7|9093.3|9094.4|9092|97
1736284800000|2025-01-07 21:20:00|9095.7|9093.3|9097.3|9094.9|9097.3|9094.9|9095.6|9093.2|21
1736285100000|2025-01-07 21:25:00|9097.4|9095|9095.6|9093.2|9097.6|9095.2|9094.8|9092.4|68
1736285400000|2025-01-07 21:30:00|9095.7|9093.3|9095.7|9093.3|9096.1|9093.7|9095.2|9092.8|61
1736285700000|2025-01-07 21:35:00|9095.9|9093.5|9096.2|9093.8|9096.3|9093.9|9095.6|9093.2|63
1736286000000|2025-01-07 21:40:00|9096.1|9093.7|9097.3|9094.9|9097.7|9095.3|9095.6|9093.2|75
1736286300000|2025-01-07 21:45:00|9097.2|9094.8|9097|9094.6|9097.7|9095.3|9096.9|9094.5|39
1736286600000|2025-01-07 21:50:00|9096.9|9094.5|9098.6|9096.2|9098.6|9096.2|9096.9|9094.5|42
1736286900000|2025-01-07 21:55:00|9099.3|9095.4|9097.3|9090.8|9101.1|9096|9096.9|9090.4|161
1736287200000|2025-01-07 22:00:00|9097.9|9091.4|9097.7|9091.2|9098.6|9092.1|9097.3|9090.8|5
1736287500000|2025-01-07 22:05:00|9098|9091.5|9101|9094.5|9101.2|9094.7|9097.9|9091.4|44
1736287800000|2025-01-07 22:10:00|9100.8|9094.3|9099.6|9093.1|9101|9094.5|9098.9|9092.4|42
1736288100000|2025-01-07 22:15:00|9098.6|9092.1|9098.6|9092.1|9098.6|9092.1|9098.5|9092|9
1736288400000|2025-01-07 22:20:00|9097.9|9091.4|9098.7|9092.2|9098.7|9092.2|9097.9|9091.4|3
1736288700000|2025-01-07 22:25:00|9098.8|9092.3|9098.6|9092.1|9099|9092.5|9098.6|9092.1|12
1736289000000|2025-01-07 22:30:00|9098.7|9092.2|9098.8|9092.3|9098.8|9092.3|9098.3|9091.8|22
1736289300000|2025-01-07 22:35:00|9098.9|9092.4|9099.5|9093|9099.7|9093.2|9098.8|9092.3|47
1736289600000|2025-01-07 22:40:00|9099.4|9092.9|9098.1|9092.1|9099.6|9093.1|9098|9091.9|67
1736289900000|2025-01-07 22:45:00|9098|9092.2|9097.7|9092.2|9098.5|9092.6|9097.4|9091.9|19
1736290200000|2025-01-07 22:50:00|9097.6|9092.1|9096.7|9091.3|9097.6|9092.2|9096.7|9091.3|72
1736290500000|2025-01-07 22:55:00|9096.8|9091.4|9097.2|9090.7|9097.9|9092|9094.5|9088.3|119
1736290800000|2025-01-07 23:00:00|9097.3|9090.8|9096.9|9092.1|9097.4|9092.1|9094.2|9087.7|132
1736291100000|2025-01-07 23:05:00|9096.1|9092.8|9095.9|9093.5|9097.2|9094.4|9095.5|9092.3|83
1736291400000|2025-01-07 23:10:00|9095.6|9093.2|9095.6|9093.2|9096.6|9094.2|9095.5|9093.1|69
1736291700000|2025-01-07 23:15:00|9095.4|9093|9095.4|9093|9095.7|9093.3|9094.1|9092.3|202
1736292000000|2025-01-07 23:20:00|9094.7|9093.2|9094.7|9092.3|9095.3|9093.3|9094.2|9092|68
1736292300000|2025-01-07 23:25:00|9094.6|9092.2|9094.5|9092.1|9094.7|9092.9|9094.1|9092|31
1736292600000|2025-01-07 23:30:00|9094.7|9092.3|9094.6|9092.2|9094.9|9092.5|9094.5|9092.1|36
1736292900000|2025-01-07 23:35:00|9094.8|9092.4|9095.5|9093.1|9095.7|9093.3|9094.8|9092.4|19
1736293200000|2025-01-07 23:40:00|9095.6|9093.2|9094.9|9092.5|9096.3|9093.9|9094.9|9092.5|34
1736293500000|2025-01-07 23:45:00|9094.8|9092.4|9094.8|9092.4|9095|9092.6|9094.4|9092|41
1736293800000|2025-01-07 23:50:00|9094.7|9092.3|9095.3|9092.9|9095.5|9093.1|9094.7|9092.3|46
1736294100000|2025-01-07 23:55:00|9095.2|9092.8|9096.9|9094.5|9097.1|9094.7|9095.1|9092.7|63
1736294400000|2025-01-08 00:00:00|9096.6|9095.1|9095.7|9093.3|9096.6|9095.1|9095.1|9093|108
1736294700000|2025-01-08 00:05:00|9095.6|9093.2|9095.8|9093.4|9096|9093.6|9093.9|9091.5|102
1736295000000|2025-01-08 00:10:00|9095.9|9093.5|9094.5|9093|9096.1|9093.7|9094.4|9092|98
1736295300000|2025-01-08 00:15:00|9094.4|9092.9|9093.1|9091.6|9094.8|9093.3|9092.1|9090.6|93
1736295600000|2025-01-08 00:20:00|9093|9091.5|9090.1|9088.6|9093|9091.5|9089.7|9088.2|159
1736295900000|2025-01-08 00:25:00|9090|9088.5|9088.8|9087.3|9090.2|9088.7|9088.3|9086.8|160
1736296200000|2025-01-08 00:30:00|9089.1|9087.6|9090.5|9089|9091.4|9089.9|9088.7|9087.2|285
1736296500000|2025-01-08 00:35:00|9090.6|9089.1|9091|9089.5|9092.6|9091.1|9090.6|9089.1|102
1736296800000|2025-01-08 00:40:00|9091.2|9089.7|9090.2|9088.7|9091.3|9089.8|9090|9088.5|92
1736297100000|2025-01-08 00:45:00|9090.8|9088.4|9092.1|9089.7|9092.5|9090.1|9090.6|9088.2|68
1736297400000|2025-01-08 00:50:00|9092|9089.6|9095.1|9092.7|9095.6|9093.2|9091.9|9089.5|112
1736297700000|2025-01-08 00:55:00|9095.2|9092.8|9095|9092.6|9096|9093.6|9093.9|9091.5|145
1736298000000|2025-01-08 01:00:00|9094.7|9092.3|9095|9092.6|9095.7|9093.3|9094.5|9092.1|146
1736298300000|2025-01-08 01:05:00|9095.1|9092.7|9093|9090.6|9095.6|9093.2|9092.7|9090.3|94
1736298600000|2025-01-08 01:10:00|9092.9|9090.5|9094.1|9091.7|9094.2|9091.8|9092.3|9089.9|107
1736298900000|2025-01-08 01:15:00|9094|9091.6|9095|9092.6|9095.2|9092.8|9093.3|9090.9|106
1736299200000|2025-01-08 01:20:00|9094.6|9092.2|9093.8|9091.4|9094.6|9092.2|9093.1|9090.7|48
1736299500000|2025-01-08 01:25:00|9093.4|9091|9092.6|9090.2|9093.5|9091.1|9092.1|9089.7|85
1736299800000|2025-01-08 01:30:00|9092.7|9090.3|9092.4|9090|9093.5|9091.1|9091.7|9089.3|97
1736300100000|2025-01-08 01:35:00|9092.5|9090.1|9092.2|9089.8|9093|9090.6|9092.2|9089.8|104
1736300400000|2025-01-08 01:40:00|9091.9|9089.5|9093.7|9091.3|9093.7|9091.3|9091.5|9089.1|95
1736300700000|2025-01-08 01:45:00|9093.6|9091.2|9094.5|9092.1|9095.1|9092.7|9093.6|9091.2|89
1736301000000|2025-01-08 01:50:00|9094.6|9092.2|9094|9091.6|9095|9092.6|9093.5|9091.1|50
1736301300000|2025-01-08 01:55:00|9093.9|9091.5|9092.3|9089.9|9093.9|9091.8|9091.9|9089.5|63
1736301600000|2025-01-08 02:00:00|9092.4|9090|9091.7|9089.3|9092.4|9090|9091.4|9089|84
1736301900000|2025-01-08 02:05:00|9091.6|9089.2|9091.5|9089.1|9091.9|9089.5|9091.4|9089|63
1736302200000|2025-01-08 02:10:00|9091.4|9089|9092.1|9090.6|9092.6|9091|9091.2|9088.8|105
1736302500000|2025-01-08 02:15:00|9092.2|9090.7|9094.4|9092|9094.5|9092.1|9092.2|9090.4|89
1736302800000|2025-01-08 02:20:00|9094.5|9092.1|9094.4|9092|9094.9|9092.5|9093.9|9091.5|92
1736303100000|2025-01-08 02:25:00|9094.5|9092.1|9095.2|9092.8|9095.4|9093|9094|9091.6|64
1736303400000|2025-01-08 02:30:00|9095.1|9092.7|9095.2|9092.8|9096.2|9093.8|9094.8|9092.4|67
1736303700000|2025-01-08 02:35:00|9095.3|9092.9|9095.4|9093|9095.5|9093.1|9094.8|9092.4|27
1736304000000|2025-01-08 02:40:00|9095.3|9092.9|9094.2|9091.8|9095.9|9093.5|9094.1|9091.7|63
1736304300000|2025-01-08 02:45:00|9094.3|9091.9|9093.5|9091.1|9094.6|9092.2|9093.5|9091.1|64
1736304600000|2025-01-08 02:50:00|9093.6|9091.2|9091.5|9090|9093.6|9091.6|9091.3|9089.5|74
1736304900000|2025-01-08 02:55:00|9091.4|9089.9|9092.1|9090.6|9092.2|9090.7|9091.1|9089.4|59
1736305200000|2025-01-08 03:00:00|9092.2|9090.7|9092.8|9090.4|9093.1|9091.2|9092.1|9090.2|75
1736305500000|2025-01-08 03:05:00|9092.7|9090.3|9092.3|9090.8|9092.7|9091|9091.9|9090|40
1736305800000|2025-01-08 03:10:00|9092.7|9090.3|9093.5|9091.1|9093.5|9091.1|9092|9090.3|38
1736306100000|2025-01-08 03:15:00|9093.6|9091.2|9093.3|9090.9|9093.7|9091.3|9093|9090.6|52
1736306400000|2025-01-08 03:20:00|9093.5|9091.1|9093.3|9091.8|9094.7|9092.6|9093|9090.8|49
1736306700000|2025-01-08 03:25:00|9093.2|9091.7|9094.6|9092.2|9094.6|9092.2|9092.8|9090.9|73
1736307000000|2025-01-08 03:30:00|9094.5|9092.1|9096.9|9094.5|9097.2|9094.8|9094.5|9092.1|76
1736307300000|2025-01-08 03:35:00|9097|9094.6|9095.8|9094.3|9097|9094.8|9095.7|9093.7|47
1736307600000|2025-01-08 03:40:00|9095.9|9094.4|9096.2|9093.8|9096.8|9094.5|9095.6|9093.7|123
1736307900000|2025-01-08 03:45:00|9096.3|9093.9|9094.1|9092.6|9096.3|9093.9|9094.1|9092.6|83
1736308200000|2025-01-08 03:50:00|9094|9092.5|9094.2|9092.7|9094.6|9092.7|9093.6|9091.7|42
1736308500000|2025-01-08 03:55:00|9094.1|9092.6|9094.7|9092.3|9094.7|9092.6|9093.7|9091.6|62
1736308800000|2025-01-08 04:00:00|9095|9092.6|9094|9091.6|9095|9092.6|9093.3|9091.5|55
1736309100000|2025-01-08 04:05:00|9093.9|9091.5|9092.7|9091.2|9094.3|9092.4|9092.7|9091.2|55
1736309400000|2025-01-08 04:10:00|9092.4|9090.9|9090.9|9089.4|9092.8|9091|9090.4|9088.8|130
1736309700000|2025-01-08 04:15:00|9091|9089.5|9094.5|9092.1|9095.1|9092.7|9090.2|9088.7|117
1736310000000|2025-01-08 04:20:00|9094.4|9092|9093.7|9092.2|9096|9093.6|9093.7|9091.9|43
1736310300000|2025-01-08 04:25:00|9093.6|9092.1|9093.3|9090.9|9094.2|9092.3|9093.1|9090.8|102
1736310600000|2025-01-08 04:30:00|9093.2|9090.8|9091.7|9089.3|9093.2|9090.9|9091.5|9089.1|81
1736310900000|2025-01-08 04:35:00|9091.8|9089.4|9093.7|9091.3|9093.8|9091.4|9091.8|9089.4|115
1736311200000|2025-01-08 04:40:00|9093.8|9091.4|9095.1|9092.7|9095.1|9092.7|9091.9|9089.5|113
1736311500000|2025-01-08 04:45:00|9095|9092.6|9093.7|9091.3|9095.4|9093|9093.2|9090.8|47
1736311800000|2025-01-08 04:50:00|9093.8|9091.4|9092.4|9090|9093.8|9091.4|9092.4|9090|79
1736312100000|2025-01-08 04:55:00|9092.3|9089.9|9092.1|9089.7|9092.7|9090.3|9091.9|9089.5|48
1736312400000|2025-01-08 05:00:00|9091.9|9089.5|9092.6|9090.2|9092.7|9090.3|9091.6|9089.2|68
1736312700000|2025-01-08 05:05:00|9092.5|9090.1|9093.6|9091.2|9094.2|9091.8|9092.1|9089.7|69
1736313000000|2025-01-08 05:10:00|9093.5|9091.1|9092.6|9090.2|9093.6|9091.2|9092.5|9090.1|71
1736313300000|2025-01-08 05:15:00|9092.8|9090.4|9090.9|9088.5|9092.8|9090.4|9090.9|9088.5|46
1736313600000|2025-01-08 05:20:00|9091|9088.6|9089.4|9087.9|9091.1|9088.7|9089.3|9087.8|44
1736313900000|2025-01-08 05:25:00|9089.5|9088|9088.9|9087.4|9090.2|9088.2|9088.6|9086.8|63
1736314200000|2025-01-08 05:30:00|9088.8|9087.3|9090.5|9088.1|9090.8|9088.4|9088.7|9087.2|91
1736314500000|2025-01-08 05:35:00|9090.8|9088.4|9091.4|9089|9091.9|9089.5|9090.6|9088.2|56
1736314800000|2025-01-08 05:40:00|9091.3|9088.9|9093.1|9090.7|9093.3|9090.9|9091.2|9088.8|60
1736315100000|2025-01-08 05:45:00|9093.2|9090.8|9092.7|9090.3|9093.2|9091.1|9092.3|9090|56
1736315400000|2025-01-08 05:50:00|9092.6|9090.2|9092.1|9089.7|9093.3|9091.3|9091.8|9089.4|65
1736315700000|2025-01-08 05:55:00|9092.3|9089.9|9090.4|9088.9|9092.3|9090.3|9090.4|9088.6|70
1736316000000|2025-01-08 06:00:00|9090.3|9088.8|9090.7|9089.2|9092.3|9089.9|9090.1|9088.2|66
1736316300000|2025-01-08 06:05:00|9090.6|9089.1|9091.5|9089.1|9092.4|9090|9090.6|9088.6|72
1736316600000|2025-01-08 06:10:00|9091.6|9089.2|9091.1|9088.7|9092.1|9090.2|9091.1|9088.7|72
1736316900000|2025-01-08 06:15:00|9091|9088.6|9092.7|9090.3|9092.9|9090.8|9090.2|9088.2|72
1736317200000|2025-01-08 06:20:00|9092.8|9090.4|9093.8|9092.3|9094.1|9092.5|9092.8|9090.4|95
1736317500000|2025-01-08 06:25:00|9093.9|9092.4|9093.9|9091.5|9094.8|9092.9|9093.4|9091.1|147
1736317800000|2025-01-08 06:30:00|9093.8|9091.4|9094.5|9092.1|9094.8|9092.4|9093.3|9090.9|83
1736318100000|2025-01-08 06:35:00|9094.4|9092|9094.3|9091.9|9095.3|9092.9|9094.1|9091.7|153
1736318400000|2025-01-08 06:40:00|9094.2|9091.8|9094.4|9092|9094.9|9092.5|9093.5|9091.1|72
1736318700000|2025-01-08 06:45:00|9094.2|9091.8|9093.2|9090.8|9094.4|9092|9092.6|9090.2|77
1736319000000|2025-01-08 06:50:00|9093.5|9091.1|9091|9088.6|9093.5|9091.1|9090.1|9088|132
1736319300000|2025-01-08 06:55:00|9091.6|9089.2|9091.3|9088.9|9095.4|9093|9090.6|9088.2|136
1736319600000|2025-01-08 07:00:00|9091.2|9088.8|9096.9|9094.5|9097.6|9095.2|9091.2|9088.8|281
1736319900000|2025-01-08 07:05:00|9096.8|9094.4|9098.1|9095.7|9098.2|9095.8|9095.1|9092.7|194
1736320200000|2025-01-08 07:10:00|9097.9|9095.5|9096.5|9094.1|9099.5|9097.1|9096.3|9093.9|179
1736320500000|2025-01-08 07:15:00|9096.4|9094|9097.5|9095.1|9097.5|9095.1|9094.3|9091.9|108
1736320800000|2025-01-08 07:20:00|9097.9|9095.5|9096.9|9094.5|9098|9095.6|9095.2|9092.8|159
1736321100000|2025-01-08 07:25:00|9096.5|9095|9095.7|9094.2|9098.8|9096.4|9095.7|9094.1|123
1736321400000|2025-01-08 07:30:00|9095.8|9094.3|9098.5|9096.1|9099.2|9097.5|9095.8|9094.3|134
1736321700000|2025-01-08 07:35:00|9098.6|9096.2|9098.3|9095.9|9100|9098|9097.7|9095.3|103
1736322000000|2025-01-08 07:40:00|9098.2|9095.8|9102.2|9099.8|9102.8|9100.4|9098.1|9095.7|168
1736322300000|2025-01-08 07:45:00|9102.3|9099.9|9104.7|9102.3|9105.4|9103|9101.8|9099.9|176
1736322600000|2025-01-08 07:50:00|9104.6|9102.2|9106.1|9103.7|9106.8|9104.4|9103.7|9101.4|157
1736322900000|2025-01-08 07:55:00|9106.2|9103.8|9107.6|9105.2|9108.7|9106.3|9106.2|9103.8|224
1736323200000|2025-01-08 08:00:00|9107.5|9105.1|9111.5|9109.1|9112.2|9110.2|9105.8|9103.9|269
1736323500000|2025-01-08 08:05:00|9111.6|9109.2|9118.8|9116.4|9118.8|9116.6|9110.6|9108.2|247
1736323800000|2025-01-08 08:10:00|9118.7|9116.3|9114.1|9111.7|9119.9|9117.5|9113.7|9111.3|212
1736324100000|2025-01-08 08:15:00|9114.2|9111.8|9111.7|9109.3|9114.6|9112.2|9110.7|9108.3|197
1736324400000|2025-01-08 08:20:00|9111.6|9109.2|9117|9114.6|9117|9114.6|9111.4|9109|174
1736324700000|2025-01-08 08:25:00|9117.1|9114.7|9117.1|9114.7|9119.1|9116.7|9116.6|9114.2|179
1736325000000|2025-01-08 08:30:00|9117.2|9114.8|9118.1|9115.7|9118.2|9115.8|9115.4|9113|162
1736325300000|2025-01-08 08:35:00|9118.2|9115.8|9115.9|9113.5|9118.3|9115.9|9114.3|9111.9|152
1736325600000|2025-01-08 08:40:00|9116|9113.6|9114.5|9112.1|9116.1|9113.7|9112.2|9109.8|171
1736325900000|2025-01-08 08:45:00|9114.6|9112.2|9118.9|9116.5|9119.1|9116.7|9114.6|9112.2|171
1736326200000|2025-01-08 08:50:00|9118.6|9116.2|9117.7|9115.3|9120.7|9118.3|9117.3|9114.9|195
1736326500000|2025-01-08 08:55:00|9117.5|9115.1|9121.4|9119|9121.6|9119.2|9116.3|9113.9|217
1736326800000|2025-01-08 09:00:00|9121.5|9119.1|9116.6|9114.2|9121.5|9119.1|9116.6|9114.2|260
1736327100000|2025-01-08 09:05:00|9116.7|9114.3|9113|9110.6|9116.7|9114.3|9112.1|9109.7|223
1736327400000|2025-01-08 09:10:00|9112.9|9110.5|9113.4|9111|9113.9|9112.1|9112.5|9110.1|154
1736327700000|2025-01-08 09:15:00|9113.5|9111.1|9114.4|9112|9115.9|9113.7|9112.8|9110.4|164
1736328000000|2025-01-08 09:20:00|9114.5|9112.1|9117.9|9115.5|9118.1|9115.8|9114.3|9111.9|146
1736328300000|2025-01-08 09:25:00|9118|9115.6|9115.1|9112.7|9119.7|9117.3|9114.8|9112.6|193
1736328600000|2025-01-08 09:30:00|9114.9|9112.5|9112.3|9109.9|9115|9112.6|9112.3|9109.9|185
1736328900000|2025-01-08 09:35:00|9112.4|9110|9112|9109.6|9114.9|9112.5|9111.7|9109.3|144
1736329200000|2025-01-08 09:40:00|9112.3|9109.9|9115.3|9112.9|9116.1|9113.7|9112.3|9109.9|140
1736329500000|2025-01-08 09:45:00|9115.6|9113.2|9120.5|9118.1|9120.6|9118.2|9115.5|9113.1|141
1736329800000|2025-01-08 09:50:00|9120.6|9118.2|9120.6|9118.2|9121.4|9119|9118.2|9115.8|151
1736330100000|2025-01-08 09:55:00|9120.9|9118.5|9119.9|9117.5|9121.3|9118.9|9118.6|9116.2|182
1736330400000|2025-01-08 10:00:00|9120.2|9117.8|9122.8|9120.4|9123|9120.6|9119.8|9117.4|167
1736330700000|2025-01-08 10:05:00|9122.9|9120.5|9122.9|9120.5|9124.1|9121.7|9121.1|9118.7|155
1736331000000|2025-01-08 10:10:00|9123|9120.6|9122.5|9120.1|9124.7|9122.3|9122.5|9120.1|133
1736331300000|2025-01-08 10:15:00|9122.2|9119.8|9123.2|9120.8|9124.1|9121.7|9121.5|9119.1|127
1736331600000|2025-01-08 10:20:00|9123.1|9120.7|9123.2|9120.8|9123.6|9121.2|9122.1|9119.7|112
1736331900000|2025-01-08 10:25:00|9123.1|9120.7|9122.3|9119.9|9123.7|9121.3|9119|9116.6|189
1736332200000|2025-01-08 10:30:00|9122.5|9120.1|9121.1|9118.7|9124.3|9121.9|9120.6|9118.2|198
1736332500000|2025-01-08 10:35:00|9121.2|9118.8|9123.9|9121.5|9124|9121.6|9120.9|9118.5|114
1736332800000|2025-01-08 10:40:00|9123.6|9121.2|9123.7|9121.3|9125.3|9122.9|9123.6|9121.2|137
1736333100000|2025-01-08 10:45:00|9123.9|9121.5|9123|9120.6|9124.9|9122.5|9120.8|9118.4|114
1736333400000|2025-01-08 10:50:00|9123.1|9120.7|9119.6|9117.2|9123.1|9120.7|9119.6|9117.2|119
1736333700000|2025-01-08 10:55:00|9119.5|9117.1|9118.9|9116.5|9120.5|9118.1|9117.7|9115.3|149
1736334000000|2025-01-08 11:00:00|9118.7|9116.3|9116.6|9114.2|9118.8|9116.4|9116.5|9114.1|129
1736334300000|2025-01-08 11:05:00|9116.5|9114.1|9116.9|9114.5|9119|9116.6|9116.1|9113.7|145
1736334600000|2025-01-08 11:10:00|9117|9114.6|9118.1|9115.7|9118.3|9115.9|9115.3|9112.9|194
1736334900000|2025-01-08 11:15:00|9118.2|9115.8|9117.3|9114.9|9118.2|9115.8|9112|9109.6|211
1736335200000|2025-01-08 11:20:00|9117.4|9115|9114.9|9112.5|9118|9115.6|9114.3|9111.9|219
1736335500000|2025-01-08 11:25:00|9114.6|9112.2|9120.5|9118.1|9120.6|9118.2|9114.6|9112.2|293
1736335800000|2025-01-08 11:30:00|9120.4|9118|9121.7|9119.3|9125.4|9123|9118.6|9116.2|727
1736336100000|2025-01-08 11:35:00|9121.8|9119.4|9123.8|9121.4|9125|9122.6|9120.1|9117.7|509
1736336400000|2025-01-08 11:40:00|9123.6|9121.2|9122.8|9120.4|9125|9122.6|9122|9119.6|337
1736336700000|2025-01-08 11:45:00|9122.7|9120.3|9124.3|9121.9|9127.1|9124.7|9121.3|9118.9|429
1736337000000|2025-01-08 11:50:00|9124.2|9121.8|9124.2|9121.8|9124.9|9122.5|9121.3|9118.9|238
1736337300000|2025-01-08 11:55:00|9124.3|9121.9|9119.4|9117|9125|9122.6|9119.4|9117|166
1736337600000|2025-01-08 12:00:00|9119.3|9116.9|9122.7|9120.3|9123|9120.6|9117.8|9115.4|246
1736337900000|2025-01-08 12:05:00|9122.6|9120.2|9123.6|9121.2|9124.1|9121.7|9121.5|9119.1|149
1736338200000|2025-01-08 12:10:00|9123.7|9121.3|9126.4|9124|9126.4|9124|9122.7|9120.3|180
1736338500000|2025-01-08 12:15:00|9126.3|9123.9|9129.4|9127|9129.5|9127.1|9125.5|9123.1|223
1736338800000|2025-01-08 12:20:00|9129.5|9127.1|9126.4|9124|9129.6|9127.2|9126.1|9123.7|208
1736339100000|2025-01-08 12:25:00|9126.1|9123.7|9123.2|9120.8|9127|9124.6|9122.9|9120.5|253
1736339400000|2025-01-08 12:30:00|9123.1|9120.7|9125|9122.6|9127.8|9125.4|9122.7|9120.3|236
1736339700000|2025-01-08 12:35:00|9125.1|9122.7|9122.6|9120.2|9125.2|9122.8|9122.5|9120.1|268
1736340000000|2025-01-08 12:40:00|9122.7|9120.3|9120.3|9117.9|9123.1|9120.7|9119.7|9117.3|247
1736340300000|2025-01-08 12:45:00|9120.2|9117.8|9121.3|9119.8|9122.3|9120|9118.4|9116|215
1736340600000|2025-01-08 12:50:00|9121.2|9119.7|9122.4|9120|9122.4|9120|9117.3|9114.9|233
1736340900000|2025-01-08 12:55:00|9122.5|9120.1|9122.3|9119.9|9122.7|9120.3|9120.7|9118.3|195
1736341200000|2025-01-08 13:00:00|9122.4|9120|9115.7|9113.3|9122.4|9120|9112|9109.6|702
1736341500000|2025-01-08 13:05:00|9115.8|9113.4|9119.8|9117.4|9123|9120.6|9115.7|9113.3|380
1736341800000|2025-01-08 13:10:00|9119.7|9117.3|9119.7|9114.7|9120.5|9117.5|9116.5|9113.6|241
1736342100000|2025-01-08 13:15:00|9119.5|9114.5|9118.6|9116.2|9119.8|9116.6|9113.2|9109|441
1736342400000|2025-01-08 13:20:00|9118.8|9116.4|9111.9|9109.5|9119.4|9117|9111.7|9109.3|457
1736342700000|2025-01-08 13:25:00|9111.7|9109.3|9119.8|9114.8|9120.5|9115.5|9110.9|9108.5|343
1736343000000|2025-01-08 13:30:00|9119.7|9114.7|9115.1|9112.7|9119.7|9114.7|9110.1|9107.7|633
1736343300000|2025-01-08 13:35:00|9114.7|9112.3|9115.2|9112.8|9115.6|9113.2|9110.2|9107.8|548
1736343600000|2025-01-08 13:40:00|9115.3|9112.9|9112.4|9110|9115.6|9113.2|9110.4|9108|414
1736343900000|2025-01-08 13:45:00|9112.6|9110.2|9110.9|9108.5|9114.5|9112.1|9110|9107.6|368
1736344200000|2025-01-08 13:50:00|9111.2|9108.8|9109.5|9107.1|9112.7|9110.3|9108.7|9106.6|267
1736344500000|2025-01-08 13:55:00|9109.3|9106.9|9104.1|9102.6|9110|9107.6|9103.9|9102.4|403
1736344800000|2025-01-08 14:00:00|9104|9102.5|9104.2|9101.8|9104.2|9102.5|9100.3|9097.9|542
1736345100000|2025-01-08 14:05:00|9104.3|9101.9|9106.9|9104.5|9107.7|9105.3|9104.2|9101.8|326
1736345400000|2025-01-08 14:10:00|9107.2|9104.8|9108.7|9106.3|9109.2|9106.8|9106.6|9104.2|281
1736345700000|2025-01-08 14:15:00|9108.8|9106.4|9110.5|9108.1|9112.6|9110.2|9108.8|9106.4|260
1736346000000|2025-01-08 14:20:00|9110.7|9108.3|9110.1|9107.7|9112.1|9109.7|9109.2|9106.8|235
1736346300000|2025-01-08 14:25:00|9110|9107.6|9112.6|9110.2|9113.4|9111|9109.3|9106.9|232
1736346600000|2025-01-08 14:30:00|9112.7|9110.3|9111.8|9109.4|9113.9|9111.5|9110.7|9108.3|281
1736346900000|2025-01-08 14:35:00|9111.7|9109.3|9111.2|9108.8|9113.8|9111.4|9109.6|9107.2|277
1736347200000|2025-01-08 14:40:00|9111.1|9108.7|9111.1|9108.7|9112.6|9110.2|9108.3|9105.9|268
1736347500000|2025-01-08 14:45:00|9111.2|9108.8|9108.8|9106.4|9112.7|9110.3|9108.3|9105.9|304
1736347800000|2025-01-08 14:50:00|9108.7|9106.3|9113.4|9111|9113.9|9111.5|9106.6|9104.2|290
1736348100000|2025-01-08 14:55:00|9113.5|9111.1|9111.7|9109.3|9114.1|9111.8|9111.6|9109.3|214
1736348400000|2025-01-08 15:00:00|9111.8|9109.4|9105.8|9103.4|9111.8|9109.4|9104.8|9102.4|287
1736348700000|2025-01-08 15:05:00|9105.5|9103.1|9104.2|9101.8|9105.7|9103.3|9099.9|9097.5|318
1736349000000|2025-01-08 15:10:00|9104.3|9101.9|9102.4|9100|9106.7|9104.6|9101.5|9099.1|315
1736349300000|2025-01-08 15:15:00|9102.3|9099.9|9109.5|9107.1|9109.8|9107.4|9101.9|9099.5|278
1736349600000|2025-01-08 15:20:00|9109.6|9107.2|9109.2|9106.8|9111.4|9109.1|9109|9106.6|277
1736349900000|2025-01-08 15:25:00|9109.3|9106.9|9110.8|9108.4|9111.8|9110|9108.9|9106.5|217
1736350200000|2025-01-08 15:30:00|9110.9|9108.5|9113.3|9110.9|9114|9111.8|9109.6|9107.2|195
1736350500000|2025-01-08 15:35:00|9113.6|9111.2|9112.9|9110.5|9113.8|9111.4|9110.1|9107.9|230
1736350800000|2025-01-08 15:40:00|9112.8|9110.4|9113.4|9111|9113.9|9111.8|9111.4|9109|219
1736351100000|2025-01-08 15:45:00|9113.5|9111.1|9114.4|9112.9|9115|9113.1|9112.1|9110.1|282
1736351400000|2025-01-08 15:50:00|9114.3|9112.8|9112.3|9110.8|9117|9114.6|9112.2|9110.3|254
1736351700000|2025-01-08 15:55:00|9112.4|9110.9|9113.4|9111|9115.6|9114|9112.2|9110.6|306
1736352000000|2025-01-08 16:00:00|9112.9|9111.4|9116.9|9114.5|9119|9116.9|9112.6|9110.9|289
1736352300000|2025-01-08 16:05:00|9116.8|9114.4|9113.3|9111.8|9117.4|9115.6|9112.8|9110.6|208
1736352600000|2025-01-08 16:10:00|9113.8|9111.4|9116.7|9114.3|9118.1|9115.7|9113|9110.6|199
1736352900000|2025-01-08 16:15:00|9116.6|9114.2|9115.1|9112.7|9117.5|9115.1|9115.1|9112.7|192
1736353200000|2025-01-08 16:20:00|9115|9112.6|9113.5|9111.1|9115|9112.6|9110.9|9108.5|254
1736353500000|2025-01-08 16:25:00|9113.6|9111.2|9114.3|9111.9|9116.1|9114.4|9113.6|9111.2|224
1736353800000|2025-01-08 16:30:00|9114.4|9112|9114.7|9112.3|9116.4|9114|9114.2|9111.8|193
1736354100000|2025-01-08 16:35:00|9114.6|9112.2|9113.4|9111|9115.4|9113|9112.6|9110.2|134
1736354400000|2025-01-08 16:40:00|9113.3|9110.9|9114.2|9111.8|9114.4|9112|9109.5|9107.1|278
1736354700000|2025-01-08 16:45:00|9114.3|9111.9|9112.4|9110|9117|9115.1|9112.1|9109.7|232
1736355000000|2025-01-08 16:50:00|9112.3|9109.9|9110.4|9108|9112.9|9111|9109.8|9107.4|206
1736355300000|2025-01-08 16:55:00|9110.3|9107.9|9108.8|9106.4|9111.6|9109.2|9108.8|9106.4|256
1736355600000|2025-01-08 17:00:00|9108.7|9106.3|9112.4|9110|9113.1|9110.7|9108.3|9106.1|205
1736355900000|2025-01-08 17:05:00|9112.5|9110.1|9112.2|9109.8|9113.8|9111.4|9111.7|9109.3|155
1736356200000|2025-01-08 17:10:00|9112.1|9109.7|9112.9|9110.5|9113.4|9111|9111.6|9109.2|118
1736356500000|2025-01-08 17:15:00|9113|9110.6|9116|9113.6|9116.2|9114.4|9112.5|9110.1|119
1736356800000|2025-01-08 17:20:00|9116.1|9113.7|9115.7|9113.3|9117.8|9116.2|9114.7|9112.6|162
1736357100000|2025-01-08 17:25:00|9115.6|9113.2|9113.7|9111.3|9115.7|9113.3|9112.7|9110.6|188
1736357400000|2025-01-08 17:30:00|9113.8|9111.4|9116.8|9114.4|9117.6|9115.2|9112.9|9110.9|158
1736357700000|2025-01-08 17:35:00|9116.9|9114.5|9120.2|9117.8|9120.3|9118.7|9116.9|9114.5|159
1736358000000|2025-01-08 17:40:00|9120.3|9117.9|9116.6|9114.2|9120.7|9119|9116.6|9114.2|135
1736358300000|2025-01-08 17:45:00|9116.9|9114.5|9119.4|9117|9119.9|9117.5|9115.8|9113.4|143
1736358600000|2025-01-08 17:50:00|9119.3|9116.9|9117|9114.6|9119.4|9117|9116.7|9114.3|123
1736358900000|2025-01-08 17:55:00|9116.7|9114.3|9116.6|9114.2|9117.4|9115|9115.9|9113.5|116
1736359200000|2025-01-08 18:00:00|9116.5|9114.1|9111.7|9109.3|9117|9114.6|9111.3|9108.9|265
1736359500000|2025-01-08 18:05:00|9111.5|9109.1|9113|9110.6|9114.4|9112|9110.5|9108.1|215
1736359800000|2025-01-08 18:10:00|9112.9|9110.5|9116|9113.6|9116|9113.6|9112.5|9110.1|188
1736360100000|2025-01-08 18:15:00|9116.1|9113.7|9115.1|9112.7|9116.1|9113.7|9112.6|9110.3|212
1736360400000|2025-01-08 18:20:00|9115.2|9112.8|9114.6|9112.2|9116|9113.6|9114.5|9112.1|147
1736360700000|2025-01-08 18:25:00|9114.5|9112.1|9114.4|9112|9114.8|9112.4|9113.2|9110.8|136
1736361000000|2025-01-08 18:30:00|9114.2|9111.8|9115.7|9113.3|9115.9|9113.5|9113.7|9111.3|133
1736361300000|2025-01-08 18:35:00|9115.8|9113.4|9114.1|9111.7|9115.8|9113.4|9112.6|9110.2|148
1736361600000|2025-01-08 18:40:00|9114.3|9111.9|9113.6|9111.2|9115.2|9113.1|9113.5|9111.1|154
1736361900000|2025-01-08 18:45:00|9113.5|9111.1|9115.4|9113|9115.6|9113.2|9113.3|9110.9|118
1736362200000|2025-01-08 18:50:00|9115.6|9113.2|9118.5|9116.1|9119|9117.1|9115.1|9113.2|168
1736362500000|2025-01-08 18:55:00|9118.4|9116|9116.5|9111.5|9118.5|9116.5|9116.5|9111.5|93
1736362800000|2025-01-08 19:00:00|9116.4|9111.4|9116|9113.6|9118.7|9115.7|9115.3|9111.4|259
1736363100000|2025-01-08 19:05:00|9116.1|9113.7|9113.6|9111.2|9116.1|9113.7|9112.5|9110.1|191
1736363400000|2025-01-08 19:10:00|9113.7|9111.3|9117.4|9115|9117.7|9115.3|9113.6|9111.2|160
1736363700000|2025-01-08 19:15:00|9117.5|9115.1|9111.6|9109.2|9117.5|9115.1|9110.9|9108.5|171
1736364000000|2025-01-08 19:20:00|9111.5|9109.1|9112.4|9110|9113.3|9110.9|9111.4|9109.1|179
1736364300000|2025-01-08 19:25:00|9112.5|9110.1|9110|9107.6|9114.1|9111.7|9109.7|9107.3|145
1736364600000|2025-01-08 19:30:00|9110.4|9108|9114.8|9112.4|9114.8|9112.4|9110.4|9108|152
1736364900000|2025-01-08 19:35:00|9114.7|9112.3|9115.7|9113.3|9116.1|9113.7|9113.2|9110.8|140
1736365200000|2025-01-08 19:40:00|9115.8|9113.4|9117.3|9114.9|9117.5|9115.1|9115.1|9112.7|141
1736365500000|2025-01-08 19:45:00|9117.5|9115.1|9118.7|9116.3|9120|9117.6|9117|9114.6|129
1736365800000|2025-01-08 19:50:00|9118.8|9116.4|9119.9|9117.5|9120.3|9117.9|9118.2|9115.8|140
1736366100000|2025-01-08 19:55:00|9119.7|9117.3|9118.1|9116.6|9120.4|9118|9117.5|9115.2|138
1736366400000|2025-01-08 20:00:00|9118|9116.5|9118|9115.6|9118.4|9116.5|9116.1|9113.7|163
1736366700000|2025-01-08 20:05:00|9118.1|9115.7|9117.4|9115|9118.4|9116|9116.9|9114.5|89
1736367000000|2025-01-08 20:10:00|9117.5|9115.1|9118|9115.6|9118.5|9116.1|9117.4|9115|84
1736367300000|2025-01-08 20:15:00|9117.9|9115.5|9115.8|9113.4|9117.9|9115.5|9115.3|9112.9|122
1736367600000|2025-01-08 20:20:00|9115.7|9113.3|9117.9|9115.5|9118.1|9115.7|9115.6|9113.2|102
1736367900000|2025-01-08 20:25:00|9118|9115.6|9117.8|9115.4|9118|9115.6|9117|9114.6|71
1736368200000|2025-01-08 20:30:00|9118|9115.6|9117|9114.6|9118|9115.6|9117|9114.6|60
1736368500000|2025-01-08 20:35:00|9117.1|9114.7|9116.3|9113.9|9117.7|9115.3|9116.3|9113.9|101
1736368800000|2025-01-08 20:40:00|9116.4|9114|9114.5|9112.1|9116.4|9114|9114.4|9112|74
1736369100000|2025-01-08 20:45:00|9114.4|9112|9113.8|9111.4|9115.5|9113.1|9113.3|9110.9|101
1736369400000|2025-01-08 20:50:00|9113.7|9111.3|9114.6|9112.2|9115|9112.6|9113.6|9111.2|63
1736369700000|2025-01-08 20:55:00|9114.5|9112.1|9115|9112.6|9115.9|9113.5|9114.5|9112.1|126
1736370000000|2025-01-08 21:00:00|9115.1|9112.7|9113.4|9111|9116.3|9114|9113.4|9111|99
1736370300000|2025-01-08 21:05:00|9113.5|9111.1|9113.3|9110.9|9114|9111.6|9113|9110.6|29
1736370600000|2025-01-08 21:10:00|9113.2|9110.8|9113.4|9111|9113.9|9111.5|9112.9|9110.5|43
1736370900000|2025-01-08 21:15:00|9113.3|9110.9|9114.1|9111.7|9114.1|9111.7|9113.2|9110.8|41
1736371200000|2025-01-08 21:20:00|9114.4|9112|9115|9112.6|9115|9112.6|9114|9111.6|56
1736371500000|2025-01-08 21:25:00|9115.2|9112.8|9114.9|9112.5|9115.8|9113.4|9114.4|9112|71
1736371800000|2025-01-08 21:30:00|9114.7|9112.3|9115.7|9113.3|9115.9|9113.5|9114.7|9112.3|70
1736372100000|2025-01-08 21:35:00|9115.8|9113.4|9116.3|9113.9|9117.3|9114.9|9115.8|9113.4|130
1736372400000|2025-01-08 21:40:00|9116.2|9113.8|9115.6|9113.2|9116.3|9113.9|9115.3|9112.9|104
1736372700000|2025-01-08 21:45:00|9115.5|9113.1|9114.6|9112.2|9115.6|9113.2|9114.6|9112.2|54
1736373000000|2025-01-08 21:50:00|9114.7|9112.3|9114.2|9111.8|9114.7|9112.3|9113.4|9111|41
1736373300000|2025-01-08 21:55:00|9114.9|9111|9113|9106.5|9115.6|9111.1|9112.7|9106.2|124
1736373600000|2025-01-08 22:00:00|9113|9106.5|9110.5|9104|9114.2|9107.7|9110.5|9104|9
1736373900000|2025-01-08 22:05:00|9111.7|9105.2|9114.2|9107.7|9115.1|9108.6|9111.7|9105.2|53
1736374200000|2025-01-08 22:10:00|9114.1|9107.6|9113.9|9107.4|9114.4|9107.9|9113.8|9107.3|28
1736374500000|2025-01-08 22:15:00|9113.8|9107.3|9114.1|9107.6|9114.3|9107.8|9113.8|9107.3|48
1736374800000|2025-01-08 22:20:00|9113.8|9107.3|9114.1|9107.6|9114.2|9107.7|9113.6|9107.1|29
1736375100000|2025-01-08 22:25:00|9114|9107.5|9114.4|9107.9|9114.4|9107.9|9113.3|9106.8|40
1736375400000|2025-01-08 22:30:00|9113.5|9107|9114|9107.5|9114|9107.5|9113.5|9107|12
1736375700000|2025-01-08 22:35:00|9113.7|9107.2|9113.6|9107.1|9114.4|9107.9|9113.4|9106.9|61
1736376000000|2025-01-08 22:40:00|9113.5|9107|9111.5|9105|9113.5|9107|9111|9104.5|41
1736376300000|2025-01-08 22:45:00|9113.1|9108.5|9113.2|9108.6|9113.2|9108.7|9112.8|9108.2|31
1736376600000|2025-01-08 22:50:00|9113.1|9108.5|9112.8|9107.1|9113.5|9108.5|9112.6|9107|105
1736376900000|2025-01-08 22:55:00|9112.7|9107|9113.3|9106.9|9113.7|9108|9112.5|9106.6|156
1736377200000|2025-01-08 23:00:00|9109.9|9103.4|9113.7|9109.3|9114.5|9109.5|9108.1|9101.6|87
1736377500000|2025-01-08 23:05:00|9113|9110.1|9113.9|9111.5|9113.9|9111.5|9112.5|9109.7|38
1736377800000|2025-01-08 23:10:00|9114|9111.6|9113.7|9111.3|9114.5|9112.1|9113.5|9111.1|39
1736378100000|2025-01-08 23:15:00|9113.8|9111.4|9114.9|9112.5|9115|9112.6|9113.7|9111.3|44
1736378400000|2025-01-08 23:20:00|9114.8|9112.4|9114.8|9112.4|9115.1|9112.7|9114.4|9112|50
1736378700000|2025-01-08 23:25:00|9114.7|9112.3|9114|9111.6|9114.7|9112.3|9113.8|9111.4|50
1736379000000|2025-01-08 23:30:00|9113.9|9111.5|9111.9|9110.4|9113.9|9111.5|9111.4|9109.9|87
1736379300000|2025-01-08 23:35:00|9112|9110.5|9111.5|9110|9112.8|9110.7|9111.5|9109.7|34
1736379600000|2025-01-08 23:40:00|9111.8|9110.3|9111.8|9109.4|9112.4|9110.4|9111.4|9109|45
1736379900000|2025-01-08 23:45:00|9112|9109.6|9111.2|9108.8|9112|9109.6|9110.7|9108.3|64
1736380200000|2025-01-08 23:50:00|9110.6|9109.1|9111.2|9108.8|9111.5|9109.1|9110.6|9108.2|118
1736380500000|2025-01-08 23:55:00|9111.1|9108.7|9111.8|9109.4|9111.8|9109.4|9110.7|9108.7|55
1736380800000|2025-01-09 00:00:00|9111.6|9109.2|9111.4|9109|9111.9|9109.6|9109.9|9108|204
1736381100000|2025-01-09 00:05:00|9111.3|9108.9|9111.5|9110|9112|9110.5|9110.4|9108.3|120
1736381400000|2025-01-09 00:10:00|9111.6|9110.1|9112.9|9110.5|9113.4|9111.4|9111.4|9109.9|119
1736381700000|2025-01-09 00:15:00|9113|9110.6|9113.2|9111.7|9113.3|9111.8|9112.3|9110.5|73
1736382000000|2025-01-09 00:20:00|9113.1|9111.6|9113.2|9110.8|9113.9|9112.4|9112.1|9110.6|85
1736382300000|2025-01-09 00:25:00|9113.1|9110.7|9110.7|9109.2|9113.2|9111|9110.7|9108.9|49
1736382600000|2025-01-09 00:30:00|9111.2|9108.8|9115.2|9112.8|9115.2|9112.8|9111.1|9108.7|105
1736382900000|2025-01-09 00:35:00|9115.1|9112.7|9114.7|9112.3|9115.6|9113.2|9114.4|9112|95
1736383200000|2025-01-09 00:40:00|9114.8|9112.4|9113.7|9111.3|9114.9|9112.5|9113.7|9111.3|65
1736383500000|2025-01-09 00:45:00|9113.6|9111.2|9112.8|9110.4|9113.6|9111.2|9111.6|9109.2|61
1736383800000|2025-01-09 00:50:00|9112.7|9110.3|9112.2|9109.8|9113|9110.6|9111.4|9109|132
1736384100000|2025-01-09 00:55:00|9112.1|9109.7|9108.4|9106|9112.3|9109.9|9108.3|9105.9|132
1736384400000|2025-01-09 01:00:00|9108.5|9106.1|9109|9106.6|9109.8|9107.4|9107.4|9105|129
1736384700000|2025-01-09 01:05:00|9109.1|9106.7|9106.4|9104|9109.4|9107|9106.4|9104|112
1736385000000|2025-01-09 01:10:00|9106.5|9104.1|9108.9|9106.5|9109.5|9107.1|9106.4|9104|83
1736385300000|2025-01-09 01:15:00|9108.8|9106.4|9108|9105.6|9108.8|9106.4|9106.1|9103.7|114
1736385600000|2025-01-09 01:20:00|9108.1|9105.7|9107|9104.6|9108.1|9105.7|9106.8|9104.4|66
1736385900000|2025-01-09 01:25:00|9107.1|9104.7|9107.9|9105.5|9107.9|9105.5|9106.8|9104.4|41
1736386200000|2025-01-09 01:30:00|9108.1|9105.7|9106.5|9104.1|9108.7|9106.3|9105.5|9103.1|51
1736386500000|2025-01-09 01:35:00|9106.4|9104|9108|9105.6|9108.6|9106.2|9106.3|9103.9|103
1736386800000|2025-01-09 01:40:00|9107.9|9105.5|9108.7|9106.3|9108.8|9106.4|9107.2|9104.8|94
1736387100000|2025-01-09 01:45:00|9108.8|9106.4|9109.6|9107.2|9110.2|9107.8|9108.7|9106.3|103
1736387400000|2025-01-09 01:50:00|9109.5|9107.1|9110.6|9108.2|9111|9108.6|9109.3|9106.9|92
1736387700000|2025-01-09 01:55:00|9110.7|9108.3|9108.9|9106.5|9111.2|9108.8|9108.9|9106.5|96
1736388000000|2025-01-09 02:00:00|9108.8|9106.4|9107.5|9105.1|9108.8|9106.4|9107.5|9105.1|52
1736388300000|2025-01-09 02:05:00|9107.6|9105.2|9108.7|9106.3|9108.8|9106.4|9106.6|9104.2|76
1736388600000|2025-01-09 02:10:00|9108.8|9106.4|9108.2|9105.8|9109.5|9107.1|9107.9|9105.5|95
1736388900000|2025-01-09 02:15:00|9108.1|9105.7|9107.1|9104.7|9108.7|9106.3|9107.1|9104.7|119
1736389200000|2025-01-09 02:20:00|9107|9104.6|9107.6|9105.2|9107.6|9105.2|9105.6|9103.2|66
1736389500000|2025-01-09 02:25:00|9107.7|9105.3|9108.2|9105.8|9108.3|9105.9|9107.6|9105.2|49
1736389800000|2025-01-09 02:30:00|9108.1|9105.7|9108.7|9106.3|9109.3|9106.9|9108.1|9105.7|63
1736390100000|2025-01-09 02:35:00|9108.9|9106.5|9108.9|9106.5|9109.2|9106.8|9107.7|9105.3|49
1736390400000|2025-01-09 02:40:00|9108.8|9106.4|9109.3|9106.9|9109.3|9106.9|9107.6|9105.2|48
1736390700000|2025-01-09 02:45:00|9109.2|9106.8|9109.1|9106.7|9109.5|9107.1|9108.3|9105.9|41
1736391000000|2025-01-09 02:50:00|9109.6|9107.2|9109.4|9107|9110|9107.6|9109.2|9106.8|62
1736391300000|2025-01-09 02:55:00|9109.3|9106.9|9109.6|9107.2|9109.8|9107.4|9108.7|9106.3|73
1736391600000|2025-01-09 03:00:00|9109.7|9107.3|9109.8|9107.4|9110.2|9107.8|9109.5|9107.1|69
1736391900000|2025-01-09 03:05:00|9109.9|9107.5|9106.7|9104.3|9109.9|9107.5|9106.5|9104.1|101
1736392200000|2025-01-09 03:10:00|9106.6|9104.2|9104|9101.6|9106.7|9104.3|9103.7|9101.3|143
1736392500000|2025-01-09 03:15:00|9103.9|9101.5|9103.8|9101.4|9105|9102.6|9102.5|9100.3|171
1736392800000|2025-01-09 03:20:00|9103.9|9101.5|9102.8|9100.4|9104.4|9102|9102.8|9100.4|117
1736393100000|2025-01-09 03:25:00|9102.7|9100.3|9102.1|9099.7|9103.8|9101.4|9101.6|9099.2|154
1736393400000|2025-01-09 03:30:00|9102.2|9099.8|9099.6|9097.2|9103.3|9100.9|9099.6|9097.2|110
1736393700000|2025-01-09 03:35:00|9099.7|9097.3|9100.4|9098|9100.9|9098.5|9099.6|9097.2|85
1736394000000|2025-01-09 03:40:00|9100.6|9098.2|9099.9|9097.5|9101.1|9098.7|9099.5|9097.1|112
1736394300000|2025-01-09 03:45:00|9099.8|9097.4|9104.5|9102.1|9104.5|9102.1|9099.3|9096.9|106
1736394600000|2025-01-09 03:50:00|9104.4|9102|9106.7|9104.3|9107.1|9104.7|9104.4|9102|68
1736394900000|2025-01-09 03:55:00|9106.8|9104.4|9108.3|9105.9|9108.3|9106.3|9106.1|9103.9|117
1736395200000|2025-01-09 04:00:00|9108.2|9105.8|9110.3|9107.9|9110.3|9108.5|9107.3|9105.3|177
1736395500000|2025-01-09 04:05:00|9109.8|9108.3|9113.2|9110.8|9113.2|9111.2|9109.7|9108.2|117
1736395800000|2025-01-09 04:10:00|9113.1|9110.7|9113.1|9110.7|9114.2|9111.8|9113|9110.6|156
1736396100000|2025-01-09 04:15:00|9113.3|9110.9|9113.8|9111.4|9113.9|9111.5|9112.6|9110.2|106
1736396400000|2025-01-09 04:20:00|9113.9|9111.5|9113.7|9111.3|9115.6|9113.2|9113.7|9111.3|143
1736396700000|2025-01-09 04:25:00|9113.8|9111.4|9112.5|9110.1|9114.3|9111.9|9112.5|9110.1|110
1736397000000|2025-01-09 04:30:00|9112.7|9110.3|9113.6|9111.2|9113.7|9111.3|9111.9|9109.5|47
1736397300000|2025-01-09 04:35:00|9113.7|9111.3|9113.4|9111|9114.2|9111.8|9113.2|9110.8|55
1736397600000|2025-01-09 04:40:00|9113.5|9111.1|9113.1|9110.7|9113.5|9111.1|9112.5|9110.1|48
1736397900000|2025-01-09 04:45:00|9113.2|9110.8|9112.6|9110.2|9113.2|9110.8|9111.7|9109.3|67
1736398200000|2025-01-09 04:50:00|9112.7|9110.3|9112.7|9110.3|9113.1|9110.7|9112.4|9110|37
1736398500000|2025-01-09 04:55:00|9112.8|9110.4|9112.9|9110.5|9113|9110.6|9112.6|9110.2|63
1736398800000|2025-01-09 05:00:00|9113|9110.6|9112.9|9110.5|9113.5|9111.1|9111.7|9109.3|65
1736399100000|2025-01-09 05:05:00|9113|9110.6|9109.5|9107.1|9113.4|9111|9109.4|9107|93
1736399400000|2025-01-09 05:10:00|9110|9107.6|9109.2|9106.8|9110.2|9107.8|9108.8|9106.4|68
1736399700000|2025-01-09 05:15:00|9109.3|9106.9|9108.1|9105.7|9109.5|9107.1|9107.6|9105.2|51
1736400000000|2025-01-09 05:20:00|9108|9105.6|9107.3|9104.9|9108|9105.6|9106.4|9104.2|51
1736400300000|2025-01-09 05:25:00|9107.2|9104.8|9108.7|9106.3|9108.7|9106.3|9107.1|9104.7|61
1736400600000|2025-01-09 05:30:00|9108.9|9106.5|9106.2|9103.8|9109.2|9106.8|9106.2|9103.8|106
1736400900000|2025-01-09 05:35:00|9106.1|9103.7|9103.7|9101.3|9106.3|9103.9|9103.7|9101.3|170
1736401200000|2025-01-09 05:40:00|9103.9|9101.5|9105.2|9102.8|9105.2|9102.8|9103.6|9101.2|139
1736401500000|2025-01-09 05:45:00|9105.1|9102.7|9103.8|9101.4|9105.2|9102.8|9103.7|9101.3|74
1736401800000|2025-01-09 05:50:00|9103.9|9101.5|9105.5|9103.1|9105.6|9103.2|9103.5|9101.1|69
1736402100000|2025-01-09 05:55:00|9105.6|9103.2|9108.3|9105.9|9109.6|9107.2|9105.6|9103.2|123
1736402400000|2025-01-09 06:00:00|9108.5|9106.1|9112.8|9110.4|9112.9|9110.5|9108.5|9106.1|102
1736402700000|2025-01-09 06:05:00|9112.7|9110.3|9115.7|9113.3|9115.8|9113.4|9112.4|9110|141
1736403000000|2025-01-09 06:10:00|9115.6|9113.2|9116.8|9114.4|9118.3|9115.9|9115.6|9113.2|248
1736403300000|2025-01-09 06:15:00|9116.7|9114.3|9115.7|9113.3|9116.9|9114.5|9114.3|9111.9|153
1736403600000|2025-01-09 06:20:00|9115.8|9113.4|9113.5|9111.1|9116|9113.6|9112.8|9110.4|115
1736403900000|2025-01-09 06:25:00|9113.8|9111.4|9111.5|9109.1|9114.4|9112|9111.4|9109|122
1736404200000|2025-01-09 06:30:00|9111.6|9109.2|9108.3|9105.9|9111.9|9109.5|9107.5|9105.1|190
1736404500000|2025-01-09 06:35:00|9108.4|9106|9107.9|9105.5|9109.2|9106.8|9107.6|9105.2|166
1736404800000|2025-01-09 06:40:00|9108|9105.6|9107.6|9105.2|9108.4|9106|9107.3|9104.9|109
1736405100000|2025-01-09 06:45:00|9107.5|9105.1|9110.1|9107.7|9110.3|9107.9|9106.7|9104.3|108
1736405400000|2025-01-09 06:50:00|9110|9107.6|9116.9|9114.5|9117.3|9114.9|9109.8|9107.4|207
1736405700000|2025-01-09 06:55:00|9117.1|9114.7|9117|9114.6|9120.8|9118.4|9116.6|9114.2|245
1736406000000|2025-01-09 07:00:00|9116.9|9114.5|9119.4|9117|9120.1|9117.7|9116.9|9114.5|170
1736406300000|2025-01-09 07:05:00|9119.5|9117.1|9117.4|9115|9120.5|9118.1|9117|9114.6|153
1736406600000|2025-01-09 07:10:00|9117.3|9114.9|9114.8|9112.4|9117.5|9115.1|9114.5|9112.1|156
1736406900000|2025-01-09 07:15:00|9115|9112.6|9116.5|9114.1|9116.9|9114.5|9114|9111.6|157
1736407200000|2025-01-09 07:20:00|9116.6|9114.2|9118.2|9115.8|9118.8|9116.4|9115|9112.6|189
1736407500000|2025-01-09 07:25:00|9118.3|9115.9|9115.9|9113.5|9118.6|9116.2|9115.6|9113.2|137
1736407800000|2025-01-09 07:30:00|9115.8|9113.4|9119.1|9116.7|9119.2|9116.8|9115.6|9113.2|178
1736408100000|2025-01-09 07:35:00|9119|9116.6|9118.2|9115.8|9119.5|9117.1|9116.6|9114.2|123
1736408400000|2025-01-09 07:40:00|9118.1|9115.7|9119.5|9117.1|9121.8|9119.4|9117.8|9115.4|210
1736408700000|2025-01-09 07:45:00|9119.4|9117|9122|9119.6|9123|9120.6|9118.5|9116.1|189
1736409000000|2025-01-09 07:50:00|9121.9|9119.5|9124.3|9121.9|9124.3|9121.9|9121.1|9118.7|181
1736409300000|2025-01-09 07:55:00|9124.4|9122|9126.9|9124.5|9128.1|9125.7|9123.9|9121.5|216
1736409600000|2025-01-09 08:00:00|9126.8|9124.4|9130.9|9129.4|9131.9|9130.3|9126.1|9123.7|353
1736409900000|2025-01-09 08:05:00|9130.7|9129.2|9125.1|9122.7|9131.2|9129.3|9124|9121.6|282
1736410200000|2025-01-09 08:10:00|9125.4|9123|9122.5|9120.1|9126|9123.7|9120.7|9118.3|215
1736410500000|2025-01-09 08:15:00|9122.7|9120.3|9120.2|9117.8|9123.9|9121.5|9119.7|9117.3|221
1736410800000|2025-01-09 08:20:00|9120.1|9117.7|9120.6|9118.2|9121.4|9119.5|9118.6|9116.3|185
1736411100000|2025-01-09 08:25:00|9120.5|9118.1|9121.1|9118.7|9121.6|9119.2|9118.6|9116.2|169
1736411400000|2025-01-09 08:30:00|9121.2|9118.8|9117.4|9115|9121.4|9119|9117.3|9114.9|159
1736411700000|2025-01-09 08:35:00|9117.5|9115.1|9120|9117.6|9120.8|9118.4|9117.2|9114.8|152
1736412000000|2025-01-09 08:40:00|9119.9|9117.5|9120.5|9118.1|9121.4|9119|9118.5|9116.1|150
1736412300000|2025-01-09 08:45:00|9120.6|9118.2|9120.7|9118.3|9123|9120.6|9120.4|9118|145
1736412600000|2025-01-09 08:50:00|9120.6|9118.2|9118.6|9116.2|9120.6|9118.2|9118.4|9116|130
1736412900000|2025-01-09 08:55:00|9118.7|9116.3|9117|9115.5|9118.9|9117.2|9117|9114.8|164
1736413200000|2025-01-09 09:00:00|9116.9|9115.4|9120|9117.6|9120|9117.6|9116.9|9114.6|153
1736413500000|2025-01-09 09:05:00|9119.9|9117.5|9118.8|9116.4|9120.6|9118.5|9118.1|9115.7|145
1736413800000|2025-01-09 09:10:00|9118.7|9116.3|9115.5|9113.1|9119.2|9116.8|9115.5|9113.1|147
1736414100000|2025-01-09 09:15:00|9115.6|9113.2|9113.1|9110.7|9116.3|9113.9|9111.1|9108.7|177
1736414400000|2025-01-09 09:20:00|9113|9110.6|9114.9|9112.5|9115.1|9112.7|9111.7|9109.3|198
1736414700000|2025-01-09 09:25:00|9115.2|9112.8|9114.6|9112.2|9115.6|9113.2|9112.6|9110.2|182
1736415000000|2025-01-09 09:30:00|9114.7|9112.3|9113.1|9111.6|9115.4|9113.5|9112.7|9110.4|192
1736415300000|2025-01-09 09:35:00|9113.2|9111.7|9113.1|9110.7|9114.4|9112|9110.5|9108.1|178
1736415600000|2025-01-09 09:40:00|9113.2|9110.8|9114.8|9112.4|9115.2|9112.8|9109.9|9107.5|184
1736415900000|2025-01-09 09:45:00|9114.5|9112.1|9119.7|9117.3|9119.9|9117.5|9114.3|9111.9|161
1736416200000|2025-01-09 09:50:00|9119.8|9117.4|9116.8|9114.4|9119.8|9117.4|9116.1|9113.7|154
1736416500000|2025-01-09 09:55:00|9116.7|9114.3|9116.5|9114.1|9118|9116|9115.5|9113.3|131
1736416800000|2025-01-09 10:00:00|9116.6|9114.2|9119|9116.6|9119.7|9117.3|9115.6|9113.2|173
1736417100000|2025-01-09 10:05:00|9118.9|9116.5|9116.1|9113.7|9119.1|9116.7|9115.6|9113.2|120
1736417400000|2025-01-09 10:10:00|9116|9113.6|9117|9114.6|9117.3|9114.9|9114.3|9111.9|135
1736417700000|2025-01-09 10:15:00|9116.9|9114.5|9118.2|9115.8|9119.3|9116.9|9115.7|9113.3|114
1736418000000|2025-01-09 10:20:00|9118.1|9115.7|9116.1|9113.7|9118.1|9115.7|9114.5|9112.1|115
1736418300000|2025-01-09 10:25:00|9116|9113.6|9118.6|9116.2|9119.1|9116.7|9115.6|9113.2|108
1736418600000|2025-01-09 10:30:00|9118.7|9116.3|9119.4|9117|9120.3|9117.9|9118.6|9116.2|88
1736418900000|2025-01-09 10:35:00|9119.7|9117.3|9121.2|9118.8|9122.2|9119.8|9119.6|9117.2|121
1736419200000|2025-01-09 10:40:00|9121.3|9118.9|9125.7|9123.3|9125.8|9123.4|9119.9|9117.5|257
1736419500000|2025-01-09 10:45:00|9125.8|9123.4|9122.7|9120.3|9126|9123.6|9121|9118.6|178
1736419800000|2025-01-09 10:50:00|9122.6|9120.2|9120.6|9118.2|9122.7|9120.3|9120.1|9117.7|120
1736420100000|2025-01-09 10:55:00|9120.7|9118.3|9123|9120.6|9123.9|9121.5|9119.8|9117.4|165
1736420400000|2025-01-09 11:00:00|9123.1|9120.7|9125.3|9122.9|9125.7|9123.7|9122.8|9120.4|163
1736420700000|2025-01-09 11:05:00|9125.2|9122.8|9124.8|9122.4|9125.9|9123.5|9124.3|9121.9|136
1736421000000|2025-01-09 11:10:00|9124.6|9122.2|9124.3|9121.9|9125.9|9123.5|9123.8|9121.4|129
1736421300000|2025-01-09 11:15:00|9124.4|9122|9127.9|9125.5|9127.9|9125.5|9124.4|9122|92
1736421600000|2025-01-09 11:20:00|9128.4|9126|9126.1|9123.7|9128.6|9126.2|9125.9|9123.5|100
1736421900000|2025-01-09 11:25:00|9126.2|9123.8|9125.6|9123.2|9126.9|9124.5|9123.6|9121.5|139
1736422200000|2025-01-09 11:30:00|9125.7|9123.3|9125.6|9123.2|9126.8|9124.7|9125.2|9122.8|112
1736422500000|2025-01-09 11:35:00|9125.5|9123.1|9125.7|9123.3|9125.8|9123.4|9123.4|9121|150
1736422800000|2025-01-09 11:40:00|9125.8|9123.4|9122.8|9120.4|9126.4|9124|9122.8|9120.4|106
1736423100000|2025-01-09 11:45:00|9122.9|9120.5|9122.7|9120.3|9123.3|9121.3|9121.8|9119.4|104
1736423400000|2025-01-09 11:50:00|9122.5|9120.1|9121.2|9118.8|9122.6|9120.2|9120|9117.6|151
1736423700000|2025-01-09 11:55:00|9121.3|9118.9|9122.6|9121.1|9124.4|9122|9121.2|9118.8|166
1736424000000|2025-01-09 12:00:00|9122.5|9121|9119.2|9117.7|9122.7|9121|9118.8|9117.3|196
1736424300000|2025-01-09 12:05:00|9119.3|9117.8|9117.9|9115.5|9121.2|9119.4|9117.8|9115.4|129
1736424600000|2025-01-09 12:10:00|9118|9115.6|9115.6|9113.2|9118.8|9116.7|9115.3|9112.9|119
1736424900000|2025-01-09 12:15:00|9115.7|9113.3|9116.8|9114.4|9117.1|9114.7|9115|9112.6|137
1736425200000|2025-01-09 12:20:00|9116.9|9114.5|9117|9114.6|9118.4|9116|9116.1|9114.1|121
1736425500000|2025-01-09 12:25:00|9117.3|9114.9|9119|9116.6|9119|9116.6|9116.6|9114.2|112
1736425800000|2025-01-09 12:30:00|9119.1|9116.7|9120.1|9117.7|9121.6|9119.2|9118.6|9116.2|105
1736426100000|2025-01-09 12:35:00|9119.9|9117.5|9121|9118.6|9121.6|9119.2|9118.5|9116.2|133
1736426400000|2025-01-09 12:40:00|9120.9|9118.5|9119.3|9116.9|9122.7|9120.3|9118.9|9116.5|126
1736426700000|2025-01-09 12:45:00|9119.2|9116.8|9118.5|9116.1|9119.5|9117.1|9118.4|9116|100
1736427000000|2025-01-09 12:50:00|9118|9115.6|9120|9117.6|9120.5|9118.3|9116.4|9114.1|133
1736427300000|2025-01-09 12:55:00|9120.1|9117.7|9121.5|9119.1|9121.5|9119.3|9118.3|9116.4|233
1736427600000|2025-01-09 13:00:00|9121.2|9119.7|9121.5|9119.1|9122.7|9120.5|9120.3|9118.2|264
1736427900000|2025-01-09 13:05:00|9121.6|9119.2|9119.9|9117.5|9122|9119.6|9118.4|9116|149
1736428200000|2025-01-09 13:10:00|9120|9117.6|9116.4|9114|9121.8|9119.4|9116|9113.6|150
1736428500000|2025-01-09 13:15:00|9116.5|9114.1|9119.5|9117.1|9119.5|9117.1|9116|9113.6|146
1736428800000|2025-01-09 13:20:00|9119.6|9117.2|9119.3|9116.9|9120.7|9118.3|9117.4|9115|196
1736429100000|2025-01-09 13:25:00|9119.1|9116.7|9114|9111.6|9119.7|9117.8|9113.8|9111.4|181
1736429400000|2025-01-09 13:30:00|9113.9|9111.5|9110.1|9107.7|9113.9|9111.5|9108.8|9106.4|233
1736429700000|2025-01-09 13:35:00|9110|9107.6|9110.8|9108.4|9111.7|9109.3|9109.7|9107.3|198
1736430000000|2025-01-09 13:40:00|9110.7|9108.3|9110.7|9108.3|9112|9109.6|9109.1|9106.7|167
1736430300000|2025-01-09 13:45:00|9110.8|9108.4|9110.8|9108.4|9112.8|9110.4|9109.9|9107.5|184
1736430600000|2025-01-09 13:50:00|9110.7|9108.3|9113.3|9110.9|9113.6|9111.2|9109.6|9107.2|153
1736430900000|2025-01-09 13:55:00|9113.4|9111|9114.2|9111.8|9115.6|9113.8|9113.4|9111|213
1736431200000|2025-01-09 14:00:00|9114.1|9111.7|9114.4|9112|9115.4|9113|9112.2|9109.8|199
1736431500000|2025-01-09 14:05:00|9114.5|9112.1|9109.8|9107.4|9115|9112.6|9109.7|9107.3|200
1736431800000|2025-01-09 14:10:00|9109.9|9107.5|9109.5|9107.1|9113.9|9111.5|9109.1|9106.7|199
1736432100000|2025-01-09 14:15:00|9109.3|9106.9|9111.8|9109.4|9111.8|9109.4|9108.2|9105.8|210
1736432400000|2025-01-09 14:20:00|9111.7|9109.3|9111.6|9109.2|9111.8|9109.4|9109.6|9107.2|125
1736432700000|2025-01-09 14:25:00|9111.5|9109.1|9114.9|9112.5|9115.7|9113.3|9111.1|9108.7|149
1736433000000|2025-01-09 14:30:00|9115|9112.6|9116.8|9114.4|9119.4|9117|9114.9|9112.5|137
1736433300000|2025-01-09 14:35:00|9116.5|9114.1|9113.8|9111.4|9116.8|9114.4|9113.2|9110.8|140
1736433600000|2025-01-09 14:40:00|9113.7|9111.3|9116.1|9113.7|9116.5|9114.1|9113.6|9111.2|115
1736433900000|2025-01-09 14:45:00|9116.3|9113.9|9117.9|9115.5|9118.5|9116.1|9115.7|9113.3|139
1736434200000|2025-01-09 14:50:00|9117.8|9115.4|9114.1|9111.7|9118.4|9116|9113.6|9111.4|192
1736434500000|2025-01-09 14:55:00|9114.2|9111.8|9115.8|9113.4|9116.2|9113.8|9113.3|9111.4|196
1736434800000|2025-01-09 15:00:00|9115.7|9113.3|9117.4|9115|9117.5|9115.1|9114|9111.6|139
1736435100000|2025-01-09 15:05:00|9117.5|9115.1|9117.4|9115|9119.5|9117.2|9117|9114.7|150
1736435400000|2025-01-09 15:10:00|9117.5|9115.1|9116.2|9114.7|9118.7|9116.7|9115.3|9113.5|155
1736435700000|2025-01-09 15:15:00|9116.1|9114.6|9120.1|9117.7|9120.2|9118.3|9115.5|9113.5|169
1736436000000|2025-01-09 15:20:00|9120|9117.6|9119.5|9117.1|9120|9118.3|9116.6|9114.2|148
1736436300000|2025-01-09 15:25:00|9119.4|9117|9120.6|9118.2|9120.9|9118.5|9118.6|9116.5|128
1736436600000|2025-01-09 15:30:00|9120.8|9118.4|9121|9118.6|9121.6|9119.2|9118.7|9116.4|139
1736436900000|2025-01-09 15:35:00|9120.9|9118.5|9119|9116.6|9121.6|9119.5|9119|9116.6|135
1736437200000|2025-01-09 15:40:00|9118.9|9116.5|9122.9|9120.5|9122.9|9121.1|9118.8|9116.4|151
1736437500000|2025-01-09 15:45:00|9123.1|9120.7|9120|9117.6|9125.3|9123|9119.9|9117.5|251
1736437800000|2025-01-09 15:50:00|9119.9|9118.4|9125|9122.6|9125.6|9123.8|9119.8|9117.4|204
1736438100000|2025-01-09 15:55:00|9124.9|9122.5|9122.6|9121.1|9124.9|9122.5|9121.7|9119.3|183
1736438400000|2025-01-09 16:00:00|9122.7|9121.2|9122.2|9119.8|9122.8|9121.3|9120.4|9118.4|223
1736438700000|2025-01-09 16:05:00|9122.1|9119.7|9123.6|9122.1|9124.2|9122.2|9121.3|9119.1|184
1736439000000|2025-01-09 16:10:00|9123.7|9122.2|9123|9121.5|9125.4|9123.1|9122.5|9121|138
1736439300000|2025-01-09 16:15:00|9122.9|9121.4|9123.8|9121.4|9124.4|9122.1|9122.4|9120.5|146
1736439600000|2025-01-09 16:20:00|9123.7|9121.3|9125.5|9123.1|9125.9|9123.5|9122.9|9120.6|133
1736439900000|2025-01-09 16:25:00|9125.6|9123.2|9124.7|9122.3|9125.9|9123.5|9124.3|9121.9|134
1736440200000|2025-01-09 16:30:00|9124.9|9122.5|9126.3|9123.9|9126.7|9124.3|9124.5|9122.1|102
1736440500000|2025-01-09 16:35:00|9126.6|9124.2|9124.6|9122.2|9127.5|9125.1|9123.9|9121.5|172
1736440800000|2025-01-09 16:40:00|9124.5|9122.1|9122.5|9120.1|9126|9123.6|9122.4|9120|104
1736441100000|2025-01-09 16:45:00|9122.4|9120|9123.5|9122|9123.6|9122.1|9121.8|9119.4|70
1736441400000|2025-01-09 16:50:00|9123.7|9122.2|9126.9|9124.5|9127|9124.7|9123.5|9121.2|127
1736441700000|2025-01-09 16:55:00|9127|9124.6|9125.9|9123.5|9127.1|9124.9|9125.4|9123|120
1736442000000|2025-01-09 17:00:00|9125.6|9123.2|9124.1|9121.7|9125.7|9123.3|9122.7|9120.8|141
1736442300000|2025-01-09 17:05:00|9124|9121.6|9124.3|9121.9|9124.8|9122.6|9122.7|9120.3|109
1736442600000|2025-01-09 17:10:00|9124.4|9122|9125.9|9123.5|9126.1|9123.7|9124|9121.6|108
1736442900000|2025-01-09 17:15:00|9125.8|9123.4|9127.6|9125.2|9127.8|9125.4|9125.2|9123|104
1736443200000|2025-01-09 17:20:00|9127.7|9125.3|9129.1|9126.7|9129.1|9126.7|9127|9124.6|113
1736443500000|2025-01-09 17:25:00|9129.2|9126.8|9127.5|9125.1|9129.5|9127.1|9127|9124.6|120
1736443800000|2025-01-09 17:30:00|9127.4|9125|9129.9|9127.5|9130.3|9127.9|9127.4|9125|99
1736444100000|2025-01-09 17:35:00|9130|9127.6|9129.9|9128.4|9131.2|9129.5|9129.4|9127.2|159
1736444400000|2025-01-09 17:40:00|9129.4|9127.9|9128.2|9125.8|9129.9|9128.4|9127.7|9125.8|107
1736444700000|2025-01-09 17:45:00|9128.1|9125.7|9128.2|9126.7|9130.1|9127.7|9127.9|9125.7|92
1736445000000|2025-01-09 17:50:00|9128.1|9126.6|9127.9|9125.5|9129.7|9128.1|9127.5|9125.4|105
1736445300000|2025-01-09 17:55:00|9128.1|9125.7|9128.3|9125.9|9129.3|9126.9|9126.8|9124.7|122
1736445600000|2025-01-09 18:00:00|9128.4|9126|9128.6|9126.2|9129|9127.1|9127.8|9125.6|104
1736445900000|2025-01-09 18:05:00|9128.5|9126.1|9129.5|9127.1|9130.7|9128.3|9128.5|9126.1|91
1736446200000|2025-01-09 18:10:00|9129.6|9127.2|9128.6|9126.2|9129.9|9127.5|9128.6|9126.2|100
1736446500000|2025-01-09 18:15:00|9128.7|9126.3|9128.5|9126.1|9129.4|9127|9128.3|9125.9|63
1736446800000|2025-01-09 18:20:00|9128.7|9126.3|9127.7|9125.3|9128.7|9126.8|9127.4|9125|80
1736447100000|2025-01-09 18:25:00|9127.6|9125.2|9126.7|9124.3|9127.6|9125.4|9126.4|9124.2|64
1736447400000|2025-01-09 18:30:00|9126.6|9124.2|9125.2|9122.8|9126.9|9124.9|9125.1|9122.7|69
1736447700000|2025-01-09 18:35:00|9125.1|9122.7|9125.6|9123.2|9126.1|9123.7|9124.9|9122.5|68
1736448000000|2025-01-09 18:40:00|9125.5|9123.1|9125.4|9123|9125.9|9123.5|9125.3|9122.9|73
1736448300000|2025-01-09 18:45:00|9125.3|9122.9|9126|9123.6|9126|9123.6|9125.1|9122.7|77
1736448600000|2025-01-09 18:50:00|9126.1|9123.7|9126.5|9124.1|9127.2|9124.8|9125.9|9123.5|88
1736448900000|2025-01-09 18:55:00|9126.6|9124.2|9124.4|9122|9126.8|9124.4|9124.2|9121.8|73
1736449200000|2025-01-09 19:00:00|9124.2|9121.8|9122.9|9120.5|9124.3|9121.9|9122.3|9120|64
1736449500000|2025-01-09 19:05:00|9122.8|9120.4|9123.5|9121.1|9123.9|9122|9122.8|9120.4|67
1736449800000|2025-01-09 19:10:00|9123.6|9121.2|9125.3|9122.9|9125.3|9123.5|9123.1|9120.9|77
1736450100000|2025-01-09 19:15:00|9125.2|9122.8|9125.4|9123|9125.6|9123.2|9124.8|9122.4|93
1736450400000|2025-01-09 19:20:00|9125.5|9123.1|9125.6|9123.2|9126|9123.6|9125.4|9123|99
1736450700000|2025-01-09 19:25:00|9125.7|9123.3|9124.8|9122.4|9125.7|9123.3|9124.7|9122.3|40
1736451000000|2025-01-09 19:30:00|9124.9|9122.5|9124.4|9122|9125.6|9123.2|9124.3|9121.9|97
1736451300000|2025-01-09 19:35:00|9124.6|9122.2|9124.6|9122.2|9125.1|9122.7|9124.4|9122|51
1736451600000|2025-01-09 19:40:00|9124.7|9122.3|9125|9122.6|9125.8|9123.4|9124.7|9122.3|63
1736451900000|2025-01-09 19:45:00|9125.1|9122.7|9124.7|9122.3|9125.2|9122.8|9124.5|9122.1|38
1736452200000|2025-01-09 19:50:00|9124.8|9122.4|9123.8|9121.4|9125.5|9123.1|9123.3|9120.9|74
1736452500000|2025-01-09 19:55:00|9123.9|9121.5|9127.9|9125.5|9128.2|9126.2|9123.8|9121.4|160
1736452800000|2025-01-09 20:00:00|9127.8|9125.4|9126|9123.6|9127.8|9125.4|9126|9123.6|94
1736453100000|2025-01-09 20:05:00|9125.9|9123.5|9125.3|9122.9|9126.1|9123.7|9125.1|9122.7|62
1736453400000|2025-01-09 20:10:00|9125.4|9123|9125.5|9123.1|9126|9124|9125.2|9122.8|44
1736453700000|2025-01-09 20:15:00|9125.6|9123.2|9126.2|9123.8|9126.3|9124.3|9124.8|9122.8|36
1736454000000|2025-01-09 20:20:00|9126.3|9123.9|9125.5|9123.1|9126.6|9124.2|9125.5|9123.1|95
1736454300000|2025-01-09 20:25:00|9125.3|9122.9|9124.9|9122.5|9125.7|9123.3|9124.9|9122.5|32
1736454600000|2025-01-09 20:30:00|9124.7|9122.3|9122.7|9121.2|9124.9|9122.5|9122|9120.3|65
1736454900000|2025-01-09 20:35:00|9122.6|9121.1|9121.3|9119.8|9123|9121.1|9121.2|9119.2|53
1736455200000|2025-01-09 20:40:00|9121.2|9119.7|9120.6|9119.1|9122.2|9120.5|9120.6|9118.9|61
1736455500000|2025-01-09 20:45:00|9120.5|9119|9121.7|9119.3|9122.1|9119.7|9120.4|9118.9|65
1736455800000|2025-01-09 20:50:00|9121.6|9119.2|9121.4|9119|9122.6|9120.2|9121.2|9118.8|69
1736456100000|2025-01-09 20:55:00|9121.5|9119.1|9122.5|9121|9122.6|9121|9121.5|9119.1|63
1736456400000|2025-01-09 21:00:00|9122.4|9120.9|9123.5|9121.1|9124.6|9122.6|9122.4|9120.6|69
1736456700000|2025-01-09 21:05:00|9123.6|9121.2|9123.8|9121.4|9123.9|9121.5|9123|9120.6|43
1736457000000|2025-01-09 21:10:00|9123.9|9121.5|9124.2|9121.8|9124.3|9121.9|9123.9|9121.5|146
1736457300000|2025-01-09 21:15:00|9124.3|9121.9|9124.6|9122.2|9125|9122.6|9124.2|9121.8|37
1736457600000|2025-01-09 21:20:00|9124.7|9122.3|9124.3|9121.9|9124.7|9122.6|9123.9|9121.8|13
1736457900000|2025-01-09 21:25:00|9124.2|9121.8|9124.3|9121.9|9124.3|9121.9|9124.1|9121.7|16
1736458200000|2025-01-09 21:30:00|9123.8|9122.3|9124.7|9122.3|9124.7|9123|9123.8|9122.2|26
1736458500000|2025-01-09 21:35:00|9124.6|9122.2|9124.4|9122.9|9125.1|9122.9|9124.1|9122.2|62
1736458800000|2025-01-09 21:40:00|9124.9|9122.5|9124.7|9122.3|9124.9|9123.2|9123.8|9121.8|116
1736459100000|2025-01-09 21:45:00|9124.6|9122.2|9124.7|9122.3|9124.8|9122.4|9124.5|9122.1|38
1736459400000|2025-01-09 21:50:00|9124.8|9122.4|9124.7|9122.3|9124.9|9122.5|9124.6|9122.2|47
1736459700000|2025-01-09 21:55:00|9125.4|9121.5|9123.8|9117.3|9125.7|9121.7|9123.5|9117|428
1736460000000|2025-01-09 22:00:00|9124|9117.5|9121.2|9114.7|9124|9117.5|9120.1|9113.6|15
1736460300000|2025-01-09 22:05:00|9120.8|9114.3|9121.7|9115.2|9122|9115.5|9120.8|9114.3|34
1736460600000|2025-01-09 22:10:00|9121.8|9115.3|9124.4|9117.9|9124.7|9118.2|9121.6|9115.1|30
1736460900000|2025-01-09 22:15:00|9124.5|9118|9124.3|9117.8|9124.8|9118.3|9124.1|9117.6|23
1736461200000|2025-01-09 22:20:00|9124.4|9117.9|9124.1|9117.6|9124.8|9118.3|9123.6|9117.1|51
1736461500000|2025-01-09 22:25:00|9124.2|9117.7|9124.8|9118.3|9125.2|9118.7|9124|9117.5|49
1736461800000|2025-01-09 22:30:00|9124.7|9118.2|9126.6|9120.1|9126.8|9120.3|9124.1|9117.6|131
1736462100000|2025-01-09 22:35:00|9126.7|9120.2|9126.5|9120|9127|9120.5|9126.2|9119.7|36
1736462400000|2025-01-09 22:40:00|9126.4|9119.9|9127.7|9121.2|9127.9|9121.4|9126.3|9119.8|42
1736462700000|2025-01-09 22:45:00|9127.6|9121.1|9125.2|9119.1|9127.9|9121.4|9124.7|9118.4|169
1736463000000|2025-01-09 22:50:00|9125.1|9119|9125.3|9118.8|9126.8|9120.3|9124.8|9118.4|152
1736463300000|2025-01-09 22:55:00|9125.4|9118.9|9125.7|9119.2|9126.3|9119.8|9125.2|9118.7|71
1736463600000|2025-01-09 23:00:00|9126|9119.5|9123.3|9119.2|9126.1|9119.6|9122.3|9117|143
1736463900000|2025-01-09 23:05:00|9122.5|9119.9|9122.2|9119.8|9123.3|9120.5|9121.9|9119.5|72
1736464200000|2025-01-09 23:10:00|9122.1|9119.7|9121.2|9118.8|9122.2|9119.8|9121.2|9118.8|36
1736464500000|2025-01-09 23:15:00|9121|9118.6|9121.3|9118.9|9121.4|9119|9120.5|9118.1|36
1736464800000|2025-01-09 23:20:00|9121.4|9119|9121|9118.6|9121.8|9119.4|9120.9|9118.5|57
1736465100000|2025-01-09 23:25:00|9120.9|9118.5|9121.1|9118.7|9121.4|9119.3|9120.7|9118.5|23
1736465400000|2025-01-09 23:30:00|9121.1|9118.7|9122.6|9120.2|9123.3|9120.9|9121.1|9118.7|39
1736465700000|2025-01-09 23:35:00|9122.7|9120.3|9122.6|9120.2|9123|9120.6|9122.5|9120.1|24
1736466000000|2025-01-09 23:40:00|9122.5|9120.1|9122.5|9120.1|9122.6|9120.2|9121.8|9119.4|15
1736466300000|2025-01-09 23:45:00|9122.4|9120|9122.5|9120.1|9122.6|9120.8|9121.1|9119.2|71
1736466600000|2025-01-09 23:50:00|9122.7|9120.3|9123.4|9121|9123.4|9121|9122.2|9119.8|70
1736466900000|2025-01-09 23:55:00|9123.3|9120.9|9121.7|9120.2|9123.3|9120.9|9121.4|9119.9|46
1736467200000|2025-01-10 00:00:00|9122|9119.6|9122.6|9120.2|9122.9|9120.5|9120.4|9118|76
1736467500000|2025-01-10 00:05:00|9122.7|9120.3|9122.9|9120.5|9123.5|9121.1|9122.4|9120|97
1736467800000|2025-01-10 00:10:00|9122.6|9120.2|9123.7|9121.3|9124|9121.6|9122.5|9120.1|74
1736468100000|2025-01-10 00:15:00|9123.6|9121.2|9123.5|9121.1|9123.6|9121.2|9122.1|9119.7|81
1736468400000|2025-01-10 00:20:00|9123.3|9120.9|9124.6|9122.2|9124.7|9122.3|9123.2|9120.8|69
1736468700000|2025-01-10 00:25:00|9124.5|9122.1|9124.1|9121.7|9124.9|9122.5|9123.8|9121.4|45
1736469000000|2025-01-10 00:30:00|9124.2|9121.8|9124.7|9122.3|9125.6|9123.2|9124.2|9121.8|63
1736469300000|2025-01-10 00:35:00|9124.8|9122.4|9124.4|9122|9124.8|9122.4|9123.5|9121.1|54
1736469600000|2025-01-10 00:40:00|9124.3|9121.9|9123.6|9121.2|9124.3|9121.9|9123|9120.6|34
1736469900000|2025-01-10 00:45:00|9123.7|9121.3|9122.4|9120|9124|9121.6|9121.6|9119.2|67
1736470200000|2025-01-10 00:50:00|9122.3|9119.9|9121.5|9119.1|9122.6|9120.2|9120.5|9118.1|93
1736470500000|2025-01-10 00:55:00|9121.8|9119.4|9122.4|9120|9124.7|9122.3|9121.2|9118.8|148
1736470800000|2025-01-10 01:00:00|9122.5|9120.1|9120|9117.6|9123|9120.6|9119.9|9117.5|148
1736471100000|2025-01-10 01:05:00|9120.1|9117.7|9121.3|9118.9|9121.3|9118.9|9119.1|9116.7|103
1736471400000|2025-01-10 01:10:00|9121.4|9119|9121.1|9118.7|9121.4|9119|9120.3|9117.9|93
1736471700000|2025-01-10 01:15:00|9121|9118.6|9119.2|9116.8|9121|9118.6|9119.2|9116.8|144
1736472000000|2025-01-10 01:20:00|9119.3|9116.9|9118.7|9116.3|9119.6|9117.2|9118.2|9115.8|141
1736472300000|2025-01-10 01:25:00|9118.5|9116.1|9117.8|9115.4|9118.6|9116.2|9117.2|9114.8|128
1736472600000|2025-01-10 01:30:00|9117.7|9115.3|9118.4|9116|9118.4|9116|9117.1|9114.7|111
1736472900000|2025-01-10 01:35:00|9118.5|9116.1|9116.4|9114|9119.6|9117.2|9116.4|9114|144
1736473200000|2025-01-10 01:40:00|9116.3|9113.9|9118.4|9116|9118.5|9116.1|9116|9113.6|103
1736473500000|2025-01-10 01:45:00|9118.3|9115.9|9118|9115.6|9118.3|9115.9|9117.3|9114.9|103
1736473800000|2025-01-10 01:50:00|9117.9|9115.5|9117.9|9115.5|9119.4|9117|9117.8|9115.4|106
1736474100000|2025-01-10 01:55:00|9118|9115.6|9118.7|9116.3|9118.8|9116.4|9117.6|9115.2|146
1736474400000|2025-01-10 02:00:00|9118.6|9116.2|9119.5|9117.1|9119.5|9117.1|9117.8|9115.4|81
1736474700000|2025-01-10 02:05:00|9119.4|9117|9120|9117.6|9120.9|9118.5|9119|9116.6|87
1736475000000|2025-01-10 02:10:00|9120.1|9117.7|9119.9|9117.5|9120.7|9118.3|9119.6|9117.2|68
1736475300000|2025-01-10 02:15:00|9120|9117.6|9121.4|9119|9121.4|9119|9119.5|9117.1|127
1736475600000|2025-01-10 02:20:00|9121.3|9118.9|9120.3|9117.9|9121.6|9119.2|9120.2|9117.8|110
1736475900000|2025-01-10 02:25:00|9120.2|9117.8|9120.8|9118.4|9121|9118.6|9119.9|9117.5|59
1736476200000|2025-01-10 02:30:00|9120.7|9118.3|9121.1|9118.7|9121.3|9118.9|9120.2|9117.8|114
1736476500000|2025-01-10 02:35:00|9121.2|9118.8|9122.3|9119.9|9122.3|9119.9|9120.5|9118.1|83
1736476800000|2025-01-10 02:40:00|9122.4|9120|9122.4|9120|9123.2|9120.8|9122.1|9119.7|77
1736477100000|2025-01-10 02:45:00|9122.5|9120.1|9121.8|9119.4|9122.8|9120.4|9121.7|9119.3|79
1736477400000|2025-01-10 02:50:00|9121.9|9119.5|9121.2|9118.8|9122|9119.6|9120.8|9118.4|79
1736477700000|2025-01-10 02:55:00|9121.1|9118.7|9121|9118.6|9122|9119.6|9120.9|9118.5|67
1736478000000|2025-01-10 03:00:00|9121.1|9118.7|9121.5|9119.1|9121.9|9119.5|9121|9118.6|62
1736478300000|2025-01-10 03:05:00|9121.6|9119.2|9121.1|9118.7|9121.9|9119.5|9121.1|9118.7|62
1736478600000|2025-01-10 03:10:00|9121.2|9118.8|9120.4|9118|9121.2|9118.8|9120.1|9117.7|104
1736478900000|2025-01-10 03:15:00|9120.5|9118.1|9120.6|9118.2|9121|9118.7|9120.1|9117.9|80
1736479200000|2025-01-10 03:20:00|9120.5|9118.1|9120.3|9117.9|9120.9|9119.1|9120.3|9117.9|38
1736479500000|2025-01-10 03:25:00|9120.2|9117.8|9121.6|9119.2|9121.7|9119.5|9120.2|9117.8|69
1736479800000|2025-01-10 03:30:00|9121.7|9119.3|9121.8|9119.4|9122.8|9120.7|9121.5|9119.1|65
1736480100000|2025-01-10 03:35:00|9121.7|9119.3|9120.1|9117.7|9121.7|9119.3|9120.1|9117.7|43
1736480400000|2025-01-10 03:40:00|9120.2|9117.8|9119.6|9117.2|9120.5|9118.5|9119.1|9117|51
1736480700000|2025-01-10 03:45:00|9119.5|9117.1|9119.7|9117.3|9120.4|9118|9119.3|9116.9|58
1736481000000|2025-01-10 03:50:00|9119.6|9117.2|9121.2|9118.8|9121.6|9119.2|9119.2|9117|35
1736481300000|2025-01-10 03:55:00|9120.9|9118.5|9121.7|9119.3|9122.2|9120.2|9120.9|9118.5|81
1736481600000|2025-01-10 04:00:00|9121.8|9119.4|9122.3|9119.9|9122.3|9119.9|9120.8|9119.1|90
1736481900000|2025-01-10 04:05:00|9122.4|9120|9122.8|9120.4|9122.9|9120.5|9122.3|9119.9|89
1736482200000|2025-01-10 04:10:00|9122.9|9120.5|9123.4|9121|9123.6|9121.2|9122.9|9120.5|88
1736482500000|2025-01-10 04:15:00|9123.5|9121.1|9122.6|9120.2|9123.7|9121.3|9122.5|9120.1|49
1736482800000|2025-01-10 04:20:00|9122.5|9120.1|9122.7|9120.3|9123|9120.6|9122.5|9120.1|55
1736483100000|2025-01-10 04:25:00|9122.6|9120.2|9123.3|9120.9|9123.4|9121|9122.5|9120.1|43
1736483400000|2025-01-10 04:30:00|9123.4|9121|9124.8|9122.4|9124.8|9122.4|9123.4|9121|38
1736483700000|2025-01-10 04:35:00|9124.9|9122.5|9125.4|9123|9126.1|9123.7|9124.8|9122.4|75
1736484000000|2025-01-10 04:40:00|9125.5|9123.1|9126.3|9123.9|9127|9124.6|9125.5|9123.1|53
1736484300000|2025-01-10 04:45:00|9126.2|9123.8|9126.9|9124.5|9127.2|9124.8|9126.2|9123.8|65
1736484600000|2025-01-10 04:50:00|9126.8|9124.4|9126|9124.5|9127.5|9125.1|9125.6|9123.5|68
1736484900000|2025-01-10 04:55:00|9126.6|9124.2|9127.2|9124.8|9127.3|9125.1|9126.5|9124.1|64
1736485200000|2025-01-10 05:00:00|9127.1|9124.7|9127.6|9125.2|9127.9|9125.6|9126.9|9124.5|58
1736485500000|2025-01-10 05:05:00|9127.5|9125.1|9127.6|9125.2|9127.9|9125.5|9127.3|9124.9|52
1736485800000|2025-01-10 05:10:00|9127.5|9125.1|9126.7|9124.3|9127.5|9125.1|9126.2|9123.8|60
1736486100000|2025-01-10 05:15:00|9126.8|9124.4|9126.9|9124.5|9127|9124.6|9126.2|9123.8|35
1736486400000|2025-01-10 05:20:00|9127|9124.6|9126.9|9124.5|9127|9124.6|9126.3|9123.9|75
1736486700000|2025-01-10 05:25:00|9127|9124.6|9127.8|9125.4|9127.8|9125.4|9126.9|9124.5|51
1736487000000|2025-01-10 05:30:00|9127.9|9125.5|9129.2|9126.8|9129.3|9126.9|9127.9|9125.5|91
1736487300000|2025-01-10 05:35:00|9129.3|9126.9|9128.4|9126|9130|9127.6|9127.8|9125.4|85
1736487600000|2025-01-10 05:40:00|9128.6|9126.2|9129|9126.6|9129.6|9127.2|9128.4|9126|55
1736487900000|2025-01-10 05:45:00|9129.1|9126.7|9129.6|9127.2|9129.6|9127.2|9128.4|9126|64
1736488200000|2025-01-10 05:50:00|9129.5|9127.1|9129|9126.6|9130.3|9127.9|9129|9126.6|104
1736488500000|2025-01-10 05:55:00|9129.2|9126.8|9131.3|9128.9|9131.6|9129.2|9129.2|9126.8|87
1736488800000|2025-01-10 06:00:00|9131.2|9128.8|9131.4|9129|9132.2|9129.8|9130.1|9127.7|108
1736489100000|2025-01-10 06:05:00|9131.8|9129.4|9131.1|9128.7|9132.3|9129.9|9130.4|9128|109
1736489400000|2025-01-10 06:10:00|9131|9128.6|9132.1|9129.7|9132.6|9130.2|9130.9|9128.5|87
1736489700000|2025-01-10 06:15:00|9132.2|9129.8|9131.8|9129.4|9132.5|9130.1|9131.3|9128.9|103
1736490000000|2025-01-10 06:20:00|9131.9|9129.5|9131.6|9129.2|9131.9|9129.5|9131.3|9128.9|42
1736490300000|2025-01-10 06:25:00|9131.7|9129.3|9130.6|9128.2|9132|9129.6|9130.6|9128.2|94
1736490600000|2025-01-10 06:30:00|9130.7|9128.3|9130.5|9128.1|9131.1|9128.7|9130.3|9127.9|105
1736490900000|2025-01-10 06:35:00|9130.1|9127.7|9130.5|9128.1|9130.7|9128.3|9129.5|9127.1|70
1736491200000|2025-01-10 06:40:00|9130.4|9128|9128.7|9126.1|9130.5|9128.1|9128.6|9126|70
1736491500000|2025-01-10 06:45:00|9128.4|9126|9129.9|9127.5|9130.5|9128.1|9128.4|9126|42
1736491800000|2025-01-10 06:50:00|9129.8|9127.4|9130.7|9128.3|9130.9|9128.7|9129.5|9127.1|102
1736492100000|2025-01-10 06:55:00|9130.6|9128.2|9131.1|9128.7|9131.1|9128.7|9129.8|9127.4|97
1736492400000|2025-01-10 07:00:00|9131|9128.6|9128.4|9126|9131|9128.6|9128.4|9126|139
1736492700000|2025-01-10 07:05:00|9128.3|9125.9|9126.3|9124.8|9128.8|9126.7|9126.3|9124.4|90
1736493000000|2025-01-10 07:10:00|9126.2|9124.7|9127.6|9126.1|9127.6|9126.1|9125|9122.9|92
1736493300000|2025-01-10 07:15:00|9127.5|9126|9126.6|9124.2|9128.8|9126.4|9126.3|9123.9|95
1736493600000|2025-01-10 07:20:00|9126.5|9124.1|9128|9126.5|9128.7|9127|9126.1|9123.8|102
1736493900000|2025-01-10 07:25:00|9128.1|9126.6|9128.9|9126.5|9129.2|9127|9128.1|9125.7|65
1736494200000|2025-01-10 07:30:00|9129|9126.6|9128.5|9126.1|9129.3|9127.6|9127.3|9125.5|87
1736494500000|2025-01-10 07:35:00|9128.4|9126|9128.4|9126|9128.9|9126.5|9127.1|9124.7|93
1736494800000|2025-01-10 07:40:00|9128.3|9125.9|9127.1|9124.7|9128.7|9126.3|9126|9123.6|92
1736495100000|2025-01-10 07:45:00|9127.2|9124.8|9126|9123.6|9127.6|9125.2|9125.2|9122.8|106
1736495400000|2025-01-10 07:50:00|9126.3|9123.9|9126.7|9124.3|9126.7|9124.3|9124.4|9122|117
1736495700000|2025-01-10 07:55:00|9126.6|9124.2|9125.2|9123.7|9127.1|9124.7|9125.2|9123.1|151
1736496000000|2025-01-10 08:00:00|9125|9123.5|9128.1|9125.7|9128.1|9125.7|9124.9|9123.4|129
1736496300000|2025-01-10 08:05:00|9128.2|9125.8|9127.1|9124.7|9128.7|9127.2|9126.1|9124.2|139
1736496600000|2025-01-10 08:10:00|9127.3|9124.9|9127.2|9124.8|9128.3|9125.9|9126.9|9124.5|119
1736496900000|2025-01-10 08:15:00|9127.3|9124.9|9128.4|9126|9129.2|9126.8|9127.1|9124.7|111
1736497200000|2025-01-10 08:20:00|9128.3|9125.9|9127.9|9125.5|9130.1|9127.7|9126.8|9124.4|148
1736497500000|2025-01-10 08:25:00|9128|9125.6|9128.5|9126.1|9128.6|9126.2|9125.4|9123|148
1736497800000|2025-01-10 08:30:00|9128.6|9126.2|9127.4|9125|9128.6|9126.2|9123.9|9121.5|451
1736498100000|2025-01-10 08:35:00|9127.5|9125.1|9126.5|9124.1|9127.9|9125.9|9124.5|9122.1|317
1736498400000|2025-01-10 08:40:00|9126.4|9124|9125.5|9123.1|9126.9|9124.5|9123.4|9121|268
1736498700000|2025-01-10 08:45:00|9125.6|9123.2|9126.3|9124.8|9126.7|9124.8|9124.7|9122.3|159
1736499000000|2025-01-10 08:50:00|9127.1|9124.7|9127.8|9125.4|9128.5|9126.1|9125.4|9123|178
1736499300000|2025-01-10 08:55:00|9127.9|9125.5|9126.3|9123.9|9128.3|9125.9|9125.9|9123.5|180
1736499600000|2025-01-10 09:00:00|9126.4|9124|9127.5|9125.1|9128|9125.6|9125.8|9123.4|218
1736499900000|2025-01-10 09:05:00|9127.6|9125.2|9127.6|9125.2|9128.8|9126.4|9127|9124.6|157
1736500200000|2025-01-10 09:10:00|9127.5|9125.1|9127.2|9124.8|9128.8|9126.4|9126.1|9123.7|213
1736500500000|2025-01-10 09:15:00|9127.3|9124.9|9128.8|9126.4|9129.7|9127.3|9127.3|9124.9|163
1736500800000|2025-01-10 09:20:00|9128.9|9126.5|9129.1|9126.7|9130.5|9128.1|9128.6|9126.2|125
1736501100000|2025-01-10 09:25:00|9129.2|9126.8|9129|9126.6|9129.3|9126.9|9128.5|9126.1|121
1736501400000|2025-01-10 09:30:00|9129.1|9126.7|9128.8|9126.4|9130.5|9128.1|9128.5|9126.4|147
1736501700000|2025-01-10 09:35:00|9129.1|9126.7|9129.6|9127.2|9130.7|9128.3|9128.8|9126.7|168
1736502000000|2025-01-10 09:40:00|9129.9|9127.5|9130.9|9129.4|9132.1|9129.7|9129.5|9127.1|133
1736502300000|2025-01-10 09:45:00|9130.8|9129.3|9132.9|9130.5|9133|9130.6|9129.7|9127.3|122
1736502600000|2025-01-10 09:50:00|9133|9130.6|9133.6|9132.1|9134.2|9132.5|9131.8|9129.6|163
1736502900000|2025-01-10 09:55:00|9133.7|9132.2|9135|9133.5|9135.5|9133.9|9133.7|9131.7|171
1736503200000|2025-01-10 10:00:00|9134.9|9133.4|9135.5|9134|9136|9134.1|9133.5|9131.5|120
1736503500000|2025-01-10 10:05:00|9135.6|9134.1|9134.6|9133.1|9136.8|9134.4|9134.5|9132.5|102
1736503800000|2025-01-10 10:10:00|9134.5|9133|9133.4|9131|9135.1|9133.5|9132.7|9130.3|137
1736504100000|2025-01-10 10:15:00|9133.5|9131.1|9135.4|9133|9135.7|9133.3|9132.9|9130.5|113
1736504400000|2025-01-10 10:20:00|9135.3|9132.9|9135.2|9132.8|9135.4|9133.1|9134|9131.6|136
1736504700000|2025-01-10 10:25:00|9135.3|9132.9|9133.3|9131.8|9135.3|9133.2|9133.3|9131.8|93
1736505000000|2025-01-10 10:30:00|9133.7|9132.2|9138|9135.6|9138|9135.6|9133.7|9132.2|117
1736505300000|2025-01-10 10:35:00|9137.8|9135.4|9138.9|9136.5|9140|9137.7|9137.8|9135.4|189
1736505600000|2025-01-10 10:40:00|9138.8|9136.4|9137.5|9136|9139|9136.8|9137.4|9135.3|121
1736505900000|2025-01-10 10:45:00|9137.6|9136.1|9140.8|9138.4|9141|9138.6|9137.4|9135.4|101
1736506200000|2025-01-10 10:50:00|9140.9|9138.5|9140.6|9139.1|9141.3|9139.3|9139.7|9138.2|119
1736506500000|2025-01-10 10:55:00|9140.5|9139|9141.6|9140.1|9143.5|9141.5|9140.5|9139|137
1736506800000|2025-01-10 11:00:00|9141.7|9140.2|9141.4|9139|9142.2|9140.5|9140.6|9138.6|156
1736507100000|2025-01-10 11:05:00|9141.1|9138.7|9140.5|9139|9141.5|9139.8|9138.9|9136.8|128
1736507400000|2025-01-10 11:10:00|9140.6|9139.1|9142.6|9140.2|9143.7|9141.6|9139.6|9138.1|175
1736507700000|2025-01-10 11:15:00|9142.7|9140.3|9143|9140.6|9143.5|9141.9|9141.4|9139.3|137
1736508000000|2025-01-10 11:20:00|9143.1|9140.7|9141.5|9140|9143.8|9141.8|9140.8|9139.2|124
1736508300000|2025-01-10 11:25:00|9141.4|9139.9|9141.2|9138.8|9141.4|9139.9|9139.5|9137.5|101
1736508600000|2025-01-10 11:30:00|9141.1|9138.7|9140.9|9138.5|9142.1|9139.7|9140.5|9138.1|90
1736508900000|2025-01-10 11:35:00|9140.8|9138.4|9140|9137.6|9140.8|9138.4|9139.2|9136.8|62
1736509200000|2025-01-10 11:40:00|9140.1|9137.7|9140.1|9137.7|9140.4|9138|9139|9136.6|95
1736509500000|2025-01-10 11:45:00|9140.2|9137.8|9141.4|9139|9141.9|9139.5|9140.1|9137.7|74
1736509800000|2025-01-10 11:50:00|9141.5|9139.1|9141.4|9139.9|9141.6|9140.1|9140.3|9138.5|99
1736510100000|2025-01-10 11:55:00|9141.3|9139.8|9139.7|9137.3|9142.5|9140.5|9139.2|9136.8|143
1736510400000|2025-01-10 12:00:00|9139.6|9137.2|9139.2|9136.8|9140|9138.3|9138.6|9136.6|120
1736510700000|2025-01-10 12:05:00|9139.4|9137|9139.9|9137.5|9139.9|9137.5|9137.9|9135.5|102
1736511000000|2025-01-10 12:10:00|9139.8|9137.4|9138.6|9136.2|9140.3|9137.9|9138.4|9136|124
1736511300000|2025-01-10 12:15:00|9138.5|9136.1|9137.6|9136.1|9138.7|9136.9|9137|9135.1|86
1736511600000|2025-01-10 12:20:00|9137.4|9135.9|9135.4|9133|9138.4|9136.6|9135.2|9132.8|117
1736511900000|2025-01-10 12:25:00|9135.5|9133.1|9134.1|9131.7|9135.8|9133.4|9133.9|9131.5|133
1736512200000|2025-01-10 12:30:00|9134|9131.6|9133|9131.5|9134.1|9131.9|9132.4|9130|106
1736512500000|2025-01-10 12:35:00|9132.8|9131.3|9135.9|9133.5|9136.7|9134.3|9132.6|9130.9|93
1736512800000|2025-01-10 12:40:00|9136|9133.6|9139.1|9136.7|9139.1|9136.7|9135.4|9133.3|121
1736513100000|2025-01-10 12:45:00|9139|9136.6|9138.7|9137.2|9139.6|9137.7|9137.9|9135.5|105
1736513400000|2025-01-10 12:50:00|9138.3|9136.8|9139.2|9136.8|9140.8|9138.4|9137.9|9136|170
1736513700000|2025-01-10 12:55:00|9139.5|9137.1|9139.2|9136.8|9140.5|9139|9138.2|9136.2|154
1736514000000|2025-01-10 13:00:00|9139|9136.6|9136.2|9134.7|9139|9136.6|9135.2|9133.7|164
1736514300000|2025-01-10 13:05:00|9136.3|9134.8|9138.3|9136.8|9138.4|9136.9|9136|9133.7|170
1736514600000|2025-01-10 13:10:00|9138.4|9136.9|9136.1|9133.7|9139.4|9137.1|9135.7|9133.3|175
1736514900000|2025-01-10 13:15:00|9136|9133.6|9132|9129.6|9136|9133.6|9132|9129.6|157
1736515200000|2025-01-10 13:20:00|9132.1|9129.7|9136.4|9134|9136.8|9134.4|9132|9129.6|177
1736515500000|2025-01-10 13:25:00|9136.5|9134.1|9138.2|9133.2|9140.2|9137.8|9135.4|9130.4|246
1736515800000|2025-01-10 13:30:00|9147.3|9142.3|9185|9182.6|9189.9|9187.5|9147.3|9142.3|1843
1736516100000|2025-01-10 13:35:00|9185.1|9182.7|9184.5|9182.1|9186.2|9183.8|9176|9173.6|1357
1736516400000|2025-01-10 13:40:00|9184.6|9182.2|9180.2|9177.8|9188.4|9186|9179.4|9177|1075
1736516700000|2025-01-10 13:45:00|9180.3|9177.9|9182|9179.6|9188.6|9186.2|9179|9176.6|988
1736517000000|2025-01-10 13:50:00|9182.2|9179.8|9168.6|9166.2|9183.1|9181.4|9167.7|9165.3|829
1736517300000|2025-01-10 13:55:00|9168.5|9166.1|9167.8|9165.4|9172.6|9170.2|9164.9|9162.9|754
1736517600000|2025-01-10 14:00:00|9167.9|9165.5|9162|9159.6|9172.1|9169.7|9161.4|9159|783
1736517900000|2025-01-10 14:05:00|9161.8|9159.4|9171.7|9169.3|9171.7|9169.3|9160.9|9158.8|624
1736518200000|2025-01-10 14:10:00|9171.6|9169.2|9168.8|9166.4|9172.6|9170.2|9166|9163.6|567
1736518500000|2025-01-10 14:15:00|9169|9166.6|9160.9|9158.5|9170.3|9167.9|9157.6|9155.2|496
1736518800000|2025-01-10 14:20:00|9160.7|9158.3|9162.1|9159.7|9164.5|9162.1|9159.8|9157.4|603
1736519100000|2025-01-10 14:25:00|9162.2|9159.8|9160.8|9159.3|9164.2|9161.8|9158.3|9156.8|528
1736519400000|2025-01-10 14:30:00|9161.3|9159.8|9162.7|9160.3|9168.4|9166|9160.6|9158.9|596
1736519700000|2025-01-10 14:35:00|9162.8|9160.4|9158.3|9155.9|9163.4|9161|9155.4|9153.4|748
1736520000000|2025-01-10 14:40:00|9158.4|9156|9151|9148.6|9158.4|9156|9148.1|9146.1|625
1736520300000|2025-01-10 14:45:00|9151.1|9148.7|9158.7|9156.3|9160.5|9158.5|9150|9148.3|496
1736520600000|2025-01-10 14:50:00|9158.9|9156.5|9165.7|9163.3|9166|9164.5|9158.9|9156.5|442
1736520900000|2025-01-10 14:55:00|9165.6|9163.2|9164.6|9159.6|9165.6|9163.2|9162|9159.3|397
1736521200000|2025-01-10 15:00:00|9165|9160|9164.7|9162.3|9172.3|9169.9|9163.9|9160|800
1736521500000|2025-01-10 15:05:00|9164.4|9162|9170|9167.6|9171.1|9169|9161.5|9159.1|632
1736521800000|2025-01-10 15:10:00|9169.6|9167.2|9160.7|9158.3|9170|9167.7|9159.4|9157|533
1736522100000|2025-01-10 15:15:00|9160.8|9158.4|9153.2|9150.8|9161.3|9159.4|9152.7|9150.3|567
1736522400000|2025-01-10 15:20:00|9153.3|9150.9|9147.6|9145.2|9153.3|9150.9|9146.9|9144.5|598
1736522700000|2025-01-10 15:25:00|9147.7|9145.3|9153.9|9151.5|9155.5|9153.4|9146.5|9144.1|436
1736523000000|2025-01-10 15:30:00|9154|9151.6|9158.4|9156|9159.5|9157.4|9154|9151.6|426
1736523300000|2025-01-10 15:35:00|9158.5|9156.1|9159.3|9157.8|9164.1|9161.7|9158.2|9156.1|449
1736523600000|2025-01-10 15:40:00|9159.2|9157.7|9163.5|9161.1|9165.8|9163.4|9159.2|9157.3|425
1736523900000|2025-01-10 15:45:00|9163.6|9161.2|9161|9158.6|9164.9|9162.5|9156|9153.6|499
1736524200000|2025-01-10 15:50:00|9161.1|9158.7|9163.5|9161.1|9167.1|9164.7|9160|9157.6|545
1736524500000|2025-01-10 15:55:00|9163.6|9161.2|9164.1|9162.6|9165.6|9163.2|9162.4|9160|455
1736524800000|2025-01-10 16:00:00|9164.2|9162.7|9172.9|9171.4|9172.9|9171.4|9163.3|9161.8|455
1736525100000|2025-01-10 16:05:00|9173.4|9171|9173.3|9170.9|9175.9|9173.5|9170.2|9167.8|364
1736525400000|2025-01-10 16:10:00|9173|9170.6|9174.1|9171.7|9175.8|9173.4|9171.1|9168.7|326
1736525700000|2025-01-10 16:15:00|9174|9171.6|9178.5|9176.1|9179.4|9177|9173|9170.6|274
1736526000000|2025-01-10 16:20:00|9178.6|9176.2|9177.1|9174.7|9180.9|9178.5|9175.8|9173.4|335
1736526300000|2025-01-10 16:25:00|9176.7|9174.3|9176.5|9174.1|9178.4|9176|9174.4|9172|326
1736526600000|2025-01-10 16:30:00|9176.6|9174.2|9174.6|9172.2|9178.3|9175.9|9173.6|9171.2|323
1736526900000|2025-01-10 16:35:00|9174.3|9171.9|9176.9|9174.5|9177.1|9174.7|9171.9|9169.5|300
1736527200000|2025-01-10 16:40:00|9176.8|9174.4|9177.1|9174.7|9178.9|9176.8|9175.8|9173.4|301
1736527500000|2025-01-10 16:45:00|9177.2|9174.8|9174.1|9171.7|9179.2|9176.8|9174.1|9171.7|299
1736527800000|2025-01-10 16:50:00|9174.3|9171.9|9172.4|9170|9175|9172.6|9171.8|9169.4|251
1736528100000|2025-01-10 16:55:00|9172.3|9169.9|9173.8|9171.4|9174.6|9172.2|9171.1|9168.7|251
1736528400000|2025-01-10 17:00:00|9173.7|9171.3|9176.5|9174.1|9177|9174.6|9172.6|9170.2|213
1736528700000|2025-01-10 17:05:00|9176.4|9174|9170.2|9167.8|9176.4|9174|9170|9167.6|220
1736529000000|2025-01-10 17:10:00|9170.3|9167.9|9168.3|9165.9|9172.7|9170.3|9167.9|9165.5|175
1736529300000|2025-01-10 17:15:00|9168.5|9166.1|9173.7|9171.3|9173.7|9171.3|9167.1|9164.7|283
1736529600000|2025-01-10 17:20:00|9173.8|9171.4|9173.9|9171.5|9175.9|9173.5|9173.3|9170.9|213
1736529900000|2025-01-10 17:25:00|9174|9171.6|9172.4|9170.9|9174.7|9172.9|9172.1|9170.5|181
1736530200000|2025-01-10 17:30:00|9172.5|9171|9168.1|9165.7|9172.5|9171|9167.9|9165.5|247
1736530500000|2025-01-10 17:35:00|9167.9|9165.5|9165.1|9163.6|9167.9|9165.5|9164.1|9162.6|182
1736530800000|2025-01-10 17:40:00|9165.2|9163.7|9161.8|9160.3|9165.6|9164.1|9160.5|9158.6|200
1736531100000|2025-01-10 17:45:00|9161.7|9160.2|9163.7|9161.3|9164.1|9161.7|9160.9|9159.4|140
1736531400000|2025-01-10 17:50:00|9163.8|9161.4|9165.4|9163|9166.8|9164.4|9163.8|9161.4|173
1736531700000|2025-01-10 17:55:00|9165.1|9162.7|9165.6|9164.1|9166|9164.2|9163.8|9161.4|220
1736532000000|2025-01-10 18:00:00|9165.7|9164.2|9167.2|9165.7|9167.5|9165.9|9164.6|9163.1|211
1736532300000|2025-01-10 18:05:00|9167.1|9165.6|9167.9|9166.4|9168.9|9166.9|9165.7|9164.2|134
1736532600000|2025-01-10 18:10:00|9167.8|9166.3|9171.5|9170|9171.9|9170.1|9167.8|9166|156
1736532900000|2025-01-10 18:15:00|9171.6|9170.1|9172.7|9170.3|9174.4|9172.9|9171.6|9169.7|142
1736533200000|2025-01-10 18:20:00|9172.6|9170.2|9170.9|9168.5|9173.4|9171.3|9170.8|9168.4|129
1736533500000|2025-01-10 18:25:00|9171|9168.6|9173|9170.6|9173.5|9171.1|9171|9168.6|130
1736533800000|2025-01-10 18:30:00|9173.2|9170.8|9174.6|9172.2|9175.3|9172.9|9173.1|9170.7|138
1736534100000|2025-01-10 18:35:00|9174.8|9172.4|9175.5|9173.1|9176.4|9174|9173.8|9171.4|174
1736534400000|2025-01-10 18:40:00|9175.4|9173|9172.8|9170.4|9175.6|9173.2|9172.5|9170.1|143
1736534700000|2025-01-10 18:45:00|9172.9|9170.5|9172.5|9170.1|9172.9|9170.5|9171.2|9168.8|120
1736535000000|2025-01-10 18:50:00|9172.6|9170.2|9175.5|9173.1|9175.6|9173.2|9172.6|9170.2|143
1736535300000|2025-01-10 18:55:00|9175.4|9173|9172.8|9171.3|9175.7|9173.3|9172.1|9170.6|130
1736535600000|2025-01-10 19:00:00|9172.7|9171.2|9174.7|9173.2|9177.3|9174.9|9172.6|9170.9|145
1736535900000|2025-01-10 19:05:00|9174.8|9173.3|9176.9|9174.5|9177.1|9174.7|9174.3|9172.8|120
1736536200000|2025-01-10 19:10:00|9176.8|9174.4|9174.4|9172|9176.9|9174.5|9173.9|9171.5|126
1736536500000|2025-01-10 19:15:00|9174.3|9171.9|9172.7|9170.3|9174.5|9172.1|9172|9169.6|125
1736536800000|2025-01-10 19:20:00|9173.2|9170.8|9173.5|9171.1|9175.2|9172.8|9172.6|9170.4|141
1736537100000|2025-01-10 19:25:00|9173.6|9171.2|9173.8|9171.4|9173.8|9172.1|9172.6|9170.2|144
1736537400000|2025-01-10 19:30:00|9173.9|9171.5|9173.1|9171.6|9175.1|9172.9|9172.9|9170.9|103
1736537700000|2025-01-10 19:35:00|9172.9|9171.4|9171.1|9168.7|9173.4|9171.5|9170.2|9168.3|115
1736538000000|2025-01-10 19:40:00|9171.2|9168.8|9169.8|9167.4|9171.5|9169.1|9168.6|9166.2|129
1736538300000|2025-01-10 19:45:00|9169.9|9167.5|9171.5|9169.1|9172.3|9169.9|9169.9|9167.5|118
1736538600000|2025-01-10 19:50:00|9171.6|9169.2|9171.3|9168.9|9172|9169.6|9169|9166.6|133
1736538900000|2025-01-10 19:55:00|9171.4|9169|9172.1|9170.6|9173|9171|9170.8|9168.4|177
1736539200000|2025-01-10 20:00:00|9172.2|9170.7|9172.4|9170|9173.4|9171.7|9171.6|9169.5|170
1736539500000|2025-01-10 20:05:00|9172.3|9169.9|9172.4|9170|9172.6|9170.2|9171.3|9169.2|92
1736539800000|2025-01-10 20:10:00|9172.3|9169.9|9172.1|9169.7|9173.5|9171.1|9172.1|9169.7|108
1736540100000|2025-01-10 20:15:00|9172.2|9169.8|9173.1|9171.6|9173.6|9172|9172.1|9169.8|78
1736540400000|2025-01-10 20:20:00|9173.2|9171.7|9173.2|9170.8|9173.8|9172.1|9172.6|9170.2|74
1736540700000|2025-01-10 20:25:00|9173.3|9170.9|9171.9|9169.5|9173.5|9171.1|9171.9|9169.5|85
1736541000000|2025-01-10 20:30:00|9171.7|9169.3|9171.2|9168.8|9172.5|9170.1|9171|9168.6|78
1736541300000|2025-01-10 20:35:00|9171.6|9169.2|9171.5|9169.1|9172.5|9170.1|9171.2|9168.8|86
1736541600000|2025-01-10 20:40:00|9171.6|9169.2|9169.6|9167.2|9171.6|9169.2|9169.5|9167.1|86
1736541900000|2025-01-10 20:45:00|9169.5|9167.1|9171.1|9168.7|9171.9|9169.5|9169.5|9167.1|66
1736542200000|2025-01-10 20:50:00|9171.2|9168.8|9170.5|9168.1|9171.2|9168.8|9170.2|9167.8|86
1736542500000|2025-01-10 20:55:00|9170.3|9167.9|9168.8|9166.4|9170.5|9168.1|9168.7|9166.3|246
1736542800000|2025-01-10 21:00:00|9168.7|9166.3|9167.7|9165.3|9169.2|9166.8|9167.4|9165|121
1736543100000|2025-01-10 21:05:00|9167.6|9165.2|9167.3|9164.9|9168.2|9165.8|9167|9164.6|63
1736543400000|2025-01-10 21:10:00|9167.4|9165|9166.5|9164.1|9167.7|9165.3|9166.3|9163.9|56
1736543700000|2025-01-10 21:15:00|9166.4|9164|9166.5|9164.1|9166.9|9164.5|9166.4|9164|46
1736544000000|2025-01-10 21:20:00|9166.2|9163.8|9167|9164.6|9167.2|9164.8|9165.6|9163.2|68
1736544300000|2025-01-10 21:25:00|9166.9|9164.5|9167.7|9165.3|9168.4|9166|9166.9|9164.5|66
1736544600000|2025-01-10 21:30:00|9167.6|9165.2|9167.6|9165.2|9167.6|9165.2|9166.4|9164|58
1736544900000|2025-01-10 21:35:00|9167.7|9165.3|9166.3|9163.9|9168|9165.6|9166.1|9163.7|91
1736545200000|2025-01-10 21:40:00|9166.2|9163.8|9165.6|9163.2|9166.4|9164|9165.5|9163.1|67
1736545500000|2025-01-10 21:45:00|9165.5|9163.1|9165.6|9163.2|9166|9163.6|9165.4|9163|121
1736545800000|2025-01-10 21:50:00|9165.5|9163.1|9165.9|9163.5|9167.6|9164.5|9165.4|9163|112
1736546100000|2025-01-10 21:55:00|9166.7|9162.8|9167.8|9161.3|9169|9162.8|9165.6|9159.9|450
1736715600000|2025-01-12 21:00:00|9167.9|9161.9|9174.1|9163.1|9174.1|9163.1|9167.9|9161.9|2
1736716500000|2025-01-12 21:15:00|9171.5|9160.5|9171.5|9160.5|9171.5|9160.5|9171.5|9160.5|1
1736716800000|2025-01-12 21:20:00|9174.4|9163.4|9174.4|9163.4|9174.4|9163.4|9174.4|9163.4|1
1736717700000|2025-01-12 21:35:00|9175.4|9164.4|9174.4|9163.4|9175.4|9164.4|9174.4|9163.4|2
1736718000000|2025-01-12 21:40:00|9174.1|9163.1|9171.5|9160.5|9174.1|9163.1|9171.5|9160.5|2
1736718900000|2025-01-12 21:55:00|9172.3|9159.8|9172.3|9159.8|9172.3|9159.8|9172.3|9159.8|1
1736719200000|2025-01-12 22:00:00|9175|9163.5|9175|9163.5|9175|9163.5|9175|9163.5|1
1736719500000|2025-01-12 22:05:00|9174.8|9168.3|9172.8|9166.3|9175.3|9168.8|9172.7|9166.2|13
1736719800000|2025-01-12 22:10:00|9173.7|9167.2|9170.1|9163.6|9175.6|9169.1|9166.4|9159.9|95
1736720100000|2025-01-12 22:15:00|9169|9162.5|9170.4|9163.9|9170.4|9163.9|9169|9162.5|29
1736720400000|2025-01-12 22:20:00|9169.9|9163.4|9170|9163.5|9170.8|9164.3|9169.6|9163.1|29
1736720700000|2025-01-12 22:25:00|9170.5|9164|9171.2|9164.7|9171.3|9164.8|9170.5|9164|9
1736721000000|2025-01-12 22:30:00|9170.6|9164.1|9170.5|9164|9171.1|9164.6|9170.5|9164|16
1736721300000|2025-01-12 22:35:00|9170.7|9164.2|9170.9|9164.4|9172.4|9165.9|9169.7|9163.2|110
1736721600000|2025-01-12 22:40:00|9170.3|9163.8|9169.5|9163|9171.1|9164.6|9169.4|9162.9|95
1736721900000|2025-01-12 22:45:00|9169.4|9162.9|9169.8|9163.3|9171.5|9165|9169.3|9162.8|146
1736722200000|2025-01-12 22:50:00|9170|9163.5|9169.5|9163|9170.9|9164.4|9169.2|9162.7|55
1736722500000|2025-01-12 22:55:00|9168.9|9162.4|9168.4|9161.9|9172.7|9166.2|9168.1|9161.6|83
1736722800000|2025-01-12 23:00:00|9168.2|9161.7|9166.9|9163|9172.5|9166|9165.6|9160.5|150
1736723100000|2025-01-12 23:05:00|9166.1|9163.7|9168.8|9166.4|9169.4|9167|9166|9163.6|98
1736723400000|2025-01-12 23:10:00|9169.2|9166.8|9168.4|9166|9171.1|9168.7|9168|9165.6|121
1736723700000|2025-01-12 23:15:00|9168.5|9166.1|9168.5|9166.1|9168.8|9166.4|9166.9|9164.5|59
1736724000000|2025-01-12 23:20:00|9168.6|9166.2|9168.4|9166|9169.1|9166.7|9168|9165.6|38
1736724300000|2025-01-12 23:25:00|9168.5|9166.1|9167.9|9165.5|9168.5|9166.1|9167.2|9164.8|65
1736724600000|2025-01-12 23:30:00|9167.6|9165.2|9167.3|9164.9|9168.5|9166.1|9166.9|9164.5|118
1736724900000|2025-01-12 23:35:00|9167.2|9164.8|9168|9165.6|9168|9165.6|9166.9|9164.5|115
1736725200000|2025-01-12 23:40:00|9168.1|9165.7|9167.8|9165.4|9168.1|9165.7|9167.3|9164.9|70
1736725500000|2025-01-12 23:45:00|9167.8|9165.4|9167.6|9165.2|9168.1|9165.7|9166.6|9164.2|70
1736725800000|2025-01-12 23:50:00|9167.7|9165.3|9169.7|9167.3|9170.5|9168.1|9167.6|9165.2|79
1736726100000|2025-01-12 23:55:00|9169.9|9167.5|9170.5|9168.1|9170.5|9168.1|9169.2|9166.8|79
1736726400000|2025-01-13 00:00:00|9170.4|9168|9171.6|9169.2|9171.6|9169.2|9168.4|9166|117
1736726700000|2025-01-13 00:05:00|9171.5|9169.1|9172.4|9170|9172.4|9170|9170.5|9168.1|111
1736727000000|2025-01-13 00:10:00|9172.7|9170.3|9172.2|9169.8|9173.6|9171.2|9172|9169.6|81
1736727300000|2025-01-13 00:15:00|9172.1|9169.7|9172.8|9170.4|9173.5|9171.1|9172.1|9169.7|79
1736727600000|2025-01-13 00:20:00|9172.9|9170.5|9173.1|9170.7|9173.6|9171.2|9171.8|9169.4|65
1736727900000|2025-01-13 00:25:00|9173|9170.6|9173|9170.6|9173|9170.6|9172.4|9170|40
1736728200000|2025-01-13 00:30:00|9173.1|9170.7|9172.6|9170.2|9173.6|9171.2|9172.5|9170.1|59
1736728500000|2025-01-13 00:35:00|9172.5|9170.1|9173.4|9171|9173.6|9171.2|9171.9|9169.5|69
1736728800000|2025-01-13 00:40:00|9173.5|9171.1|9173.2|9170.8|9174.6|9172.2|9172.9|9170.5|83
1736729100000|2025-01-13 00:45:00|9173.1|9170.7|9173.9|9171.5|9175|9172.6|9173|9170.6|70
1736729400000|2025-01-13 00:50:00|9173.7|9171.3|9171.7|9169.3|9173.7|9171.3|9171.3|9168.9|76
1736729700000|2025-01-13 00:55:00|9171.8|9169.4|9171.4|9169|9172|9169.6|9170.8|9168.4|91
1736730000000|2025-01-13 01:00:00|9171.3|9168.9|9170|9167.6|9171.5|9169.1|9169.5|9167.1|290
1736730300000|2025-01-13 01:05:00|9169.9|9167.5|9172.4|9170|9172.4|9170|9169.4|9167|277
1736730600000|2025-01-13 01:10:00|9172.2|9169.8|9170.4|9168|9172.4|9170|9169.6|9167.2|327
1736730900000|2025-01-13 01:15:00|9170.7|9168.3|9170|9167.6|9170.7|9168.3|9168.6|9166.2|316
1736731200000|2025-01-13 01:20:00|9169.8|9167.4|9168.4|9166|9170.4|9168|9168.1|9165.7|181
1736731500000|2025-01-13 01:25:00|9168.3|9165.9|9169.4|9167|9169.7|9167.3|9167|9164.6|244
1736731800000|2025-01-13 01:30:00|9169.5|9167.1|9169.8|9167.4|9169.8|9167.4|9168.5|9166.1|288
1736732100000|2025-01-13 01:35:00|9169.7|9167.3|9169.9|9167.5|9170.3|9167.9|9169|9166.6|389
1736732400000|2025-01-13 01:40:00|9169.8|9167.4|9167.9|9165.5|9170.4|9168|9167.7|9165.3|413
1736732700000|2025-01-13 01:45:00|9167.8|9165.4|9166.4|9164|9167.9|9165.5|9164.9|9162.5|216
1736733000000|2025-01-13 01:50:00|9166.2|9163.8|9165.7|9163.3|9167.1|9164.7|9165.3|9162.9|293
1736733300000|2025-01-13 01:55:00|9165.8|9163.4|9166.5|9164.1|9167|9164.6|9165.2|9162.8|287
1736733600000|2025-01-13 02:00:00|9166.4|9164|9165.7|9163.3|9167|9164.6|9164.7|9162.3|345
1736733900000|2025-01-13 02:05:00|9165.8|9163.4|9164.9|9162.5|9166.1|9163.7|9164.2|9161.8|238
1736734200000|2025-01-13 02:10:00|9165.1|9162.7|9166.8|9164.4|9166.9|9164.5|9165|9162.6|151
1736734500000|2025-01-13 02:15:00|9166.7|9164.3|9167.1|9164.7|9167.3|9164.9|9166.3|9163.9|266
1736734800000|2025-01-13 02:20:00|9167|9164.6|9166.4|9164|9167.8|9165.4|9165.7|9163.3|150
1736735100000|2025-01-13 02:25:00|9166.3|9163.9|9165.9|9163.5|9167.3|9164.9|9165.5|9163.1|185
1736735400000|2025-01-13 02:30:00|9165.8|9163.4|9165.9|9163.5|9166.3|9163.9|9165.3|9162.9|177
1736735700000|2025-01-13 02:35:00|9166|9163.6|9169.3|9166.9|9169.5|9167.1|9165.8|9163.4|183
1736736000000|2025-01-13 02:40:00|9169.2|9166.8|9167.7|9165.3|9169.4|9167|9167.1|9165.2|104
1736736300000|2025-01-13 02:45:00|9167.6|9165.2|9168|9165.6|9168.8|9166.5|9167|9165.1|102
1736736600000|2025-01-13 02:50:00|9167.9|9165.5|9168|9165.6|9168.2|9165.8|9166.9|9164.5|70
1736736900000|2025-01-13 02:55:00|9168.1|9165.7|9168.2|9166.7|9168.8|9166.7|9167.6|9165.6|85
1736737200000|2025-01-13 03:00:00|9168.3|9166.8|9167.9|9166.4|9169.4|9167.1|9167.7|9165.8|73
1736737500000|2025-01-13 03:05:00|9168.1|9166.6|9168.3|9166.8|9169.1|9167.6|9167.6|9166.1|84
1736737800000|2025-01-13 03:10:00|9168.2|9166.7|9169|9167.5|9169.6|9168.1|9168|9166.3|112
1736738100000|2025-01-13 03:15:00|9168.9|9167.4|9170|9167.6|9170.4|9168|9168|9166|93
1736738400000|2025-01-13 03:20:00|9170.2|9167.8|9170.5|9169|9171.7|9169.3|9169.8|9167.4|118
1736738700000|2025-01-13 03:25:00|9170.4|9168.9|9172|9170.5|9172.6|9171.1|9170.1|9168.2|123
1736739000000|2025-01-13 03:30:00|9171.8|9170.3|9175.1|9173.6|9175.5|9174|9171.8|9170.3|147
1736739300000|2025-01-13 03:35:00|9175.2|9173.7|9174.7|9173.2|9176.5|9174.7|9174.5|9173|138
1736739600000|2025-01-13 03:40:00|9174.9|9173.4|9175.3|9173.8|9176.8|9174.7|9174.2|9172.7|144
1736739900000|2025-01-13 03:45:00|9175.2|9173.7|9174.4|9172.9|9176.2|9174.7|9174.1|9172.6|124
1736740200000|2025-01-13 03:50:00|9174.7|9173.2|9174.9|9173.4|9175.8|9174.1|9174.6|9173|54
1736740500000|2025-01-13 03:55:00|9174.8|9173.3|9175.4|9173|9177.2|9175.7|9174.8|9172.9|135
1736740800000|2025-01-13 04:00:00|9175.3|9172.9|9174.1|9171.7|9175.4|9173.6|9173.7|9171.5|100
1736741100000|2025-01-13 04:05:00|9174|9171.6|9173.6|9172.1|9174.2|9172.1|9172.9|9170.9|134
1736741400000|2025-01-13 04:10:00|9173.5|9172|9176.1|9173.7|9176.4|9174.3|9173.4|9171.3|142
1736741700000|2025-01-13 04:15:00|9176|9173.6|9174.7|9172.3|9176.6|9175|9174.3|9172.2|166
1736742000000|2025-01-13 04:20:00|9174.8|9172.4|9175.4|9173.9|9176.2|9174.3|9174.6|9172.4|80
1736742300000|2025-01-13 04:25:00|9175.3|9173.8|9176.1|9174.6|9176.5|9174.9|9174.6|9173.1|104
1736742600000|2025-01-13 04:30:00|9176.2|9174.7|9178.5|9177|9179.6|9177.2|9175.8|9174.3|147
1736742900000|2025-01-13 04:35:00|9178.9|9176.5|9177.8|9176.3|9179.6|9177.2|9177.7|9176.1|124
1736743200000|2025-01-13 04:40:00|9177.9|9176.4|9178.9|9177.4|9180.7|9178.3|9177.5|9175.4|114
1736743500000|2025-01-13 04:45:00|9179.2|9176.8|9177.8|9175.4|9179.2|9177.1|9177.1|9175|85
1736743800000|2025-01-13 04:50:00|9177.7|9175.3|9179|9176.6|9179.1|9176.7|9177.5|9175.1|61
1736744100000|2025-01-13 04:55:00|9178.9|9176.5|9178.2|9175.8|9179.2|9176.9|9177.5|9175.3|92
1736744400000|2025-01-13 05:00:00|9178.4|9176|9177.2|9174.8|9178.8|9176.4|9176.8|9174.4|78
1736744700000|2025-01-13 05:05:00|9177.3|9174.9|9177.1|9175.6|9177.4|9175.9|9176.6|9174.2|80
1736745000000|2025-01-13 05:10:00|9177|9175.5|9177.7|9175.3|9178.1|9175.7|9176.6|9174.8|105
1736745300000|2025-01-13 05:15:00|9177.9|9175.5|9176.3|9174.8|9178.1|9175.9|9176.2|9174.5|74
1736745600000|2025-01-13 05:20:00|9176.4|9174.9|9176.4|9174.9|9177.4|9175.2|9176|9174.1|58
1736745900000|2025-01-13 05:25:00|9176.3|9174.8|9176.2|9174.7|9176.8|9174.9|9176|9173.7|97
1736746200000|2025-01-13 05:30:00|9176.1|9174.6|9174.5|9173|9177.1|9175|9174.1|9172.6|135
1736746500000|2025-01-13 05:35:00|9174.4|9172.9|9174.3|9171.9|9174.9|9173.2|9173.5|9171.2|75
1736746800000|2025-01-13 05:40:00|9174.2|9171.8|9173.4|9171|9174.3|9171.9|9172.8|9170.5|98
1736747100000|2025-01-13 05:45:00|9173.5|9171.1|9173.4|9171.9|9174.4|9172.6|9173.1|9171.1|98
1736747400000|2025-01-13 05:50:00|9173|9171.5|9172.7|9171.2|9173.9|9171.6|9172.1|9170.3|94
1736747700000|2025-01-13 05:55:00|9172.6|9171.1|9171.1|9169.6|9172.7|9171.2|9171.1|9169.6|106
1736748000000|2025-01-13 06:00:00|9171|9169.5|9170.6|9169.1|9171.1|9169.6|9170.1|9168.1|116
1736748300000|2025-01-13 06:05:00|9170|9168.5|9170|9168.5|9170.3|9168.5|9168.8|9166.9|94
1736748600000|2025-01-13 06:10:00|9170.1|9168.6|9169.7|9167.3|9171.4|9169.9|9168.2|9166.1|134
1736748900000|2025-01-13 06:15:00|9169.8|9167.4|9170|9167.6|9171|9168.6|9168.9|9166.5|103
1736749200000|2025-01-13 06:20:00|9169.9|9167.5|9171.5|9169.1|9172.1|9169.7|9169.9|9167.5|107
1736749500000|2025-01-13 06:25:00|9171.4|9169|9172.2|9169.8|9173|9170.6|9171|9168.6|85
1736749800000|2025-01-13 06:30:00|9172.1|9169.7|9170.9|9168.5|9172.1|9169.7|9170.4|9168|102
1736750100000|2025-01-13 06:35:00|9171|9168.6|9171.9|9169.5|9172|9169.6|9170.9|9168.5|86
1736750400000|2025-01-13 06:40:00|9172|9169.6|9170.7|9168.3|9172.4|9170|9170.4|9168.2|94
1736750700000|2025-01-13 06:45:00|9170.6|9168.2|9170.6|9168.2|9170.9|9169|9169.5|9167.4|111
1736751000000|2025-01-13 06:50:00|9170.5|9168.1|9170.8|9168.4|9172.2|9169.8|9169|9167.3|101
1736751300000|2025-01-13 06:55:00|9170.7|9168.3|9170.6|9168.2|9171.3|9169.3|9169.2|9167.7|105
1736751600000|2025-01-13 07:00:00|9170.7|9168.3|9170.4|9168.9|9171.6|9169.5|9169.4|9167.3|220
1736751900000|2025-01-13 07:05:00|9170.5|9169|9173.1|9171.6|9173.2|9171.7|9170.3|9168.8|144
1736752200000|2025-01-13 07:10:00|9173.2|9171.7|9170.3|9168.8|9174.1|9172.3|9169.9|9168.1|203
1736752500000|2025-01-13 07:15:00|9170.4|9168.9|9172.8|9171.3|9175|9172.9|9170.4|9168.9|186
1736752800000|2025-01-13 07:20:00|9172.7|9171.2|9172.2|9170.7|9174.9|9172.7|9171.6|9169.8|198
1736753100000|2025-01-13 07:25:00|9172.1|9170.6|9178.2|9175.8|9178.7|9177.2|9172.1|9170.6|197
1736753400000|2025-01-13 07:30:00|9178.3|9175.9|9171.3|9169.8|9178.4|9176.7|9171.3|9169.3|211
1736753700000|2025-01-13 07:35:00|9171.4|9169.9|9169.2|9166.8|9172.1|9170.2|9169.2|9166.8|191
1736754000000|2025-01-13 07:40:00|9169|9166.6|9169.4|9167|9170.9|9169.3|9168.5|9166.1|165
1736754300000|2025-01-13 07:45:00|9169.3|9166.9|9163.1|9161.6|9169.3|9166.9|9163.1|9161.2|207
1736754600000|2025-01-13 07:50:00|9163.3|9161.8|9164.6|9163.1|9166.4|9164.7|9163.3|9161.8|210
1736754900000|2025-01-13 07:55:00|9164.5|9163|9169.2|9166.8|9169.6|9167.6|9164.5|9162.9|193
1736755200000|2025-01-13 08:00:00|9169.5|9167.1|9165.4|9163|9171.6|9169.2|9165|9162.6|225
1736755500000|2025-01-13 08:05:00|9165.3|9162.9|9167.3|9164.9|9168.3|9165.9|9165|9162.6|274
1736755800000|2025-01-13 08:10:00|9167.2|9164.8|9165.5|9164|9168.4|9166.9|9164.1|9162.6|240
1736756100000|2025-01-13 08:15:00|9165.4|9163.9|9163.6|9162.1|9166.2|9164.7|9162.8|9161.3|245
1736756400000|2025-01-13 08:20:00|9163.5|9162|9162.4|9160.9|9164.5|9163|9160.9|9159.4|231
1736756700000|2025-01-13 08:25:00|9162.5|9161|9163.7|9162.2|9166.1|9164.3|9162|9160.5|252
1736757000000|2025-01-13 08:30:00|9163.8|9162.3|9162.5|9161|9163.8|9162.3|9160.2|9158.7|316
1736757300000|2025-01-13 08:35:00|9162.6|9161.1|9164.5|9163|9165.8|9164.3|9162.5|9160.9|280
1736757600000|2025-01-13 08:40:00|9164.8|9163.3|9167.4|9165.9|9167.9|9166.1|9164.3|9162.4|250
1736757900000|2025-01-13 08:45:00|9167.2|9165.7|9170.7|9169.2|9170.7|9169.2|9166.1|9164.6|184
1736758200000|2025-01-13 08:50:00|9170.6|9169.1|9166.6|9165.1|9171.3|9169.8|9166.1|9164.6|198
1736758500000|2025-01-13 08:55:00|9166.7|9165.2|9164.1|9162.6|9168.9|9167.4|9163.4|9161.4|397
1736758800000|2025-01-13 09:00:00|9164|9162.5|9158.8|9157.3|9164.3|9162.8|9156.7|9155.2|344
1736759100000|2025-01-13 09:05:00|9158.9|9157.4|9157.2|9155.7|9160.3|9158.6|9156.5|9154.7|293
1736759400000|2025-01-13 09:10:00|9157.1|9155.6|9158|9156.5|9159.8|9157.5|9155.4|9153.4|232
1736759700000|2025-01-13 09:15:00|9158.2|9156.7|9161.4|9159|9162.5|9160.1|9158.2|9156.3|239
1736760000000|2025-01-13 09:20:00|9161.5|9159.1|9173.9|9172.4|9174.2|9172.4|9161.5|9159.1|372
1736760300000|2025-01-13 09:25:00|9174|9172.5|9178|9175.6|9181.3|9179.2|9170.2|9167.8|764
1736760600000|2025-01-13 09:30:00|9177.9|9175.5|9176.5|9175|9178.1|9176.2|9170.2|9168.2|435
1736760900000|2025-01-13 09:35:00|9177.3|9174.9|9175|9173.5|9180.5|9178.1|9175|9172.6|304
1736761200000|2025-01-13 09:40:00|9174.9|9173.4|9172.2|9170.7|9175.6|9174.1|9172.1|9170|299
1736761500000|2025-01-13 09:45:00|9172.3|9170.8|9169.8|9168.3|9172.4|9170.8|9168.3|9166.1|275
1736761800000|2025-01-13 09:50:00|9169.9|9168.4|9171.4|9169.9|9172.5|9170.1|9168.8|9166.8|252
1736762100000|2025-01-13 09:55:00|9171.2|9169.7|9171|9169.5|9173.3|9171.7|9169.7|9167.5|318
1736762400000|2025-01-13 10:00:00|9170.9|9169.4|9171.9|9170.4|9172.4|9170.7|9169|9167.5|258
1736762700000|2025-01-13 10:05:00|9172|9170.5|9171.6|9169.2|9172.5|9171|9170.1|9168.6|216
1736763000000|2025-01-13 10:10:00|9171.5|9169.1|9168.2|9165.8|9171.9|9169.5|9167.2|9165.6|211
1736763300000|2025-01-13 10:15:00|9168.1|9165.7|9169.8|9168.3|9171.4|9169.9|9167|9165.2|194
1736763600000|2025-01-13 10:20:00|9169.7|9168.2|9169|9167.5|9170.3|9168.8|9168.1|9166.6|172
1736763900000|2025-01-13 10:25:00|9169.1|9167.6|9168.6|9166.2|9170.8|9168.7|9167.6|9165.7|182
1736764200000|2025-01-13 10:30:00|9168.5|9166.1|9165.4|9163.9|9169.2|9167.7|9164.4|9162.9|255
1736764500000|2025-01-13 10:35:00|9165.5|9164|9164.5|9163|9167.4|9165.9|9163.8|9162.3|202
1736764800000|2025-01-13 10:40:00|9164.6|9163.1|9166.4|9164.9|9166.9|9165|9164.5|9163|163
1736765100000|2025-01-13 10:45:00|9166.5|9165|9166.3|9163.9|9167.6|9165.6|9164|9162.4|137
1736765400000|2025-01-13 10:50:00|9166.4|9164|9163.7|9161.3|9166.4|9164.9|9162|9159.8|182
1736765700000|2025-01-13 10:55:00|9164|9161.6|9165.7|9164.2|9166.9|9165.3|9163.6|9161.2|166
1736766000000|2025-01-13 11:00:00|9166|9164.5|9169.9|9167.5|9170|9167.7|9165.5|9164|222
1736766300000|2025-01-13 11:05:00|9170|9167.6|9169.7|9167.3|9171.2|9169.7|9168.5|9166.5|205
1736766600000|2025-01-13 11:10:00|9169.5|9167.1|9167.2|9164.8|9171.2|9169.2|9167.1|9164.7|214
1736766900000|2025-01-13 11:15:00|9167.4|9165|9168.2|9166.7|9169|9166.7|9166.1|9164.4|180
1736767200000|2025-01-13 11:20:00|9168.3|9166.8|9170.5|9168.1|9170.6|9168.4|9168|9166.5|161
1736767500000|2025-01-13 11:25:00|9170.6|9168.2|9169.2|9167.7|9171.1|9169.6|9168.5|9167|141
1736767800000|2025-01-13 11:30:00|9169.5|9168|9168.8|9167.3|9171.2|9169.6|9167.9|9166|168
1736768100000|2025-01-13 11:35:00|9168.9|9167.4|9169.4|9167.9|9169.8|9168.1|9166.7|9164.3|181
1736768400000|2025-01-13 11:40:00|9169.5|9168|9169.8|9167.4|9170|9168.5|9168.4|9166.1|182
1736768700000|2025-01-13 11:45:00|9169.7|9167.3|9167.9|9166.4|9169.7|9167.9|9167.5|9165.9|106
1736769000000|2025-01-13 11:50:00|9168|9166.5|9169.3|9166.9|9169.8|9167.8|9166.6|9165.1|115
1736769300000|2025-01-13 11:55:00|9169.5|9167.1|9168.9|9167.4|9170.1|9168.6|9168.6|9166.6|150
1736769600000|2025-01-13 12:00:00|9169.4|9167|9169.8|9168.3|9170.6|9169.1|9168.4|9166.3|167
1736769900000|2025-01-13 12:05:00|9169.7|9168.2|9168.9|9167.4|9170|9168.5|9166.9|9165.4|146
1736770200000|2025-01-13 12:10:00|9168.8|9167.3|9168.2|9166.7|9169.5|9167.7|9167.6|9165.9|147
1736770500000|2025-01-13 12:15:00|9168.3|9166.8|9168.1|9165.7|9169.3|9167.3|9167.1|9165.4|181
1736770800000|2025-01-13 12:20:00|9168|9165.6|9165.6|9163.2|9168.1|9166.3|9165.1|9162.7|148
1736771100000|2025-01-13 12:25:00|9165.7|9163.3|9168.2|9165.8|9169.5|9168|9165.6|9163.3|167
1736771400000|2025-01-13 12:30:00|9168|9165.6|9166.1|9163.7|9168.9|9167.2|9163.9|9162.4|269
1736771700000|2025-01-13 12:35:00|9166.2|9163.8|9165.1|9162.7|9166.9|9165.4|9164.6|9162.7|175
1736772000000|2025-01-13 12:40:00|9165.2|9162.8|9160.9|9159.4|9165.3|9163.2|9160.4|9158.9|224
1736772300000|2025-01-13 12:45:00|9160.8|9159.3|9157.2|9155.7|9161.2|9159.7|9157.2|9155.4|162
1736772600000|2025-01-13 12:50:00|9157.3|9155.8|9161.4|9159.9|9161.8|9160.1|9157.2|9155.2|208
1736772900000|2025-01-13 12:55:00|9161.3|9159.8|9159.1|9157.6|9161.3|9159.8|9156.4|9154.9|323
1736773200000|2025-01-13 13:00:00|9158.9|9157.4|9162.4|9160.9|9162.7|9161.2|9158.6|9157.1|257
1736773500000|2025-01-13 13:05:00|9162.5|9161|9165.1|9163.6|9165.8|9164.3|9162.4|9160.9|249
1736773800000|2025-01-13 13:10:00|9165.2|9163.7|9164.3|9162.8|9167|9165.4|9163.3|9161.1|226
1736774100000|2025-01-13 13:15:00|9164.1|9162.6|9159.5|9158|9165.1|9163.6|9159.5|9157.6|211
1736774400000|2025-01-13 13:20:00|9159.6|9158.1|9160|9158.5|9163.6|9162.1|9159.2|9157.7|254
1736774700000|2025-01-13 13:25:00|9160.2|9158.7|9161.4|9159.9|9161.7|9160.2|9158.7|9157.2|286
1736775000000|2025-01-13 13:30:00|9160.7|9159.2|9159.2|9157.7|9160.7|9159.2|9158.5|9157|234
1736775300000|2025-01-13 13:35:00|9159.1|9157.6|9159.7|9158.2|9159.9|9158.4|9157|9155.4|259
1736775600000|2025-01-13 13:40:00|9159.8|9158.3|9165|9163.5|9165|9163.5|9158.9|9157.4|179
1736775900000|2025-01-13 13:45:00|9164.9|9163.4|9163.4|9161.9|9166|9164.5|9162.4|9160.9|217
1736776200000|2025-01-13 13:50:00|9163.5|9162|9166.2|9163.8|9166.4|9164.7|9163|9161.5|190
1736776500000|2025-01-13 13:55:00|9166.1|9163.7|9167.8|9166.3|9168.8|9167.3|9164.3|9162.4|230
1736776800000|2025-01-13 14:00:00|9167.7|9166.2|9169.6|9167.2|9171|9169.4|9167.7|9165.9|259
1736777100000|2025-01-13 14:05:00|9169.2|9166.8|9169.9|9168.4|9170.1|9168.5|9168|9165.8|231
1736777400000|2025-01-13 14:10:00|9169.8|9168.3|9173.3|9171.8|9173.4|9171.9|9169.5|9167.6|218
1736777700000|2025-01-13 14:15:00|9173.2|9171.7|9175.5|9174|9177.5|9176|9173|9171.2|303
1736778000000|2025-01-13 14:20:00|9175.6|9174.1|9176.6|9175.1|9179|9177.5|9173.8|9172.1|263
1736778300000|2025-01-13 14:25:00|9176.7|9175.2|9177.1|9174.7|9179.7|9177.8|9176.7|9174.7|265
1736778600000|2025-01-13 14:30:00|9177.2|9174.8|9176.1|9174.6|9178.5|9176.7|9175.6|9174|318
1736778900000|2025-01-13 14:35:00|9176|9174.5|9181|9179.5|9181|9179.5|9176|9174.2|312
1736779200000|2025-01-13 14:40:00|9180.7|9179.2|9181.7|9180.2|9183|9181.5|9180|9178.5|273
1736779500000|2025-01-13 14:45:00|9182|9180.5|9180.2|9178.7|9183.6|9182.1|9179.2|9177.7|195
1736779800000|2025-01-13 14:50:00|9180.4|9178.9|9183.8|9181.4|9184.3|9182.8|9180.4|9178.9|275
1736780100000|2025-01-13 14:55:00|9183.7|9181.3|9180.9|9179.4|9184|9181.9|9179.9|9178|344
1736780400000|2025-01-13 15:00:00|9180.8|9179.3|9181.9|9180.4|9183.3|9181.8|9179.7|9178.2|184
1736780700000|2025-01-13 15:05:00|9182|9180.5|9182.3|9180.8|9185.3|9183.4|9182|9180.4|235
1736781000000|2025-01-13 15:10:00|9182.4|9180.9|9183.5|9182|9185.9|9184|9181.9|9180.4|274
1736781300000|2025-01-13 15:15:00|9183.6|9182.1|9184.1|9182.6|9187.6|9186.1|9182.9|9181.4|286
1736781600000|2025-01-13 15:20:00|9184.2|9182.7|9186.6|9185.1|9187|9185.5|9183.5|9182|225
1736781900000|2025-01-13 15:25:00|9186.7|9185.2|9188.8|9187.3|9189.3|9187.8|9185.9|9184.4|262
1736782200000|2025-01-13 15:30:00|9188.9|9187.4|9193.8|9192.3|9194|9192.5|9188.4|9186.9|303
1736782500000|2025-01-13 15:35:00|9193.9|9192.4|9192.6|9191.1|9194.2|9192.7|9189.5|9188|276
1736782800000|2025-01-13 15:40:00|9192.1|9190.6|9195.5|9194|9195.9|9194.4|9192|9190.5|293
1736783100000|2025-01-13 15:45:00|9195.6|9194.1|9190.8|9189.3|9195.7|9194.2|9189.3|9187.8|350
1736783400000|2025-01-13 15:50:00|9191.1|9189.6|9193.1|9191.6|9195.8|9194.3|9191|9189.5|359
1736783700000|2025-01-13 15:55:00|9193.5|9192|9195.8|9194.3|9196.1|9194.6|9191.8|9189.6|344
1736784000000|2025-01-13 16:00:00|9196.1|9194.6|9200.3|9198.8|9200.6|9199.1|9195.9|9194.4|334
1736784300000|2025-01-13 16:05:00|9200.5|9199|9200.4|9198|9201.9|9200.4|9199|9196.8|256
1736784600000|2025-01-13 16:10:00|9200.3|9197.9|9195.1|9192.7|9200.3|9197.9|9193.8|9192.3|233
1736784900000|2025-01-13 16:15:00|9194.6|9193.1|9199.3|9197.8|9200.3|9198.4|9194.5|9192.5|305
1736785200000|2025-01-13 16:20:00|9199.2|9197.7|9195.6|9194.1|9201|9199.5|9194.9|9193.4|226
1736785500000|2025-01-13 16:25:00|9195.7|9194.2|9193|9191.5|9196.1|9194.6|9192.5|9191|192
1736785800000|2025-01-13 16:30:00|9193.1|9191.6|9191.2|9189.7|9193.1|9191.6|9190.2|9188.2|193
1736786100000|2025-01-13 16:35:00|9191.1|9189.6|9193.8|9191.4|9196.4|9194.9|9190.1|9188.6|215
1736786400000|2025-01-13 16:40:00|9193.9|9191.5|9186.2|9183.8|9193.9|9191.5|9185.5|9183.5|264
1736786700000|2025-01-13 16:45:00|9186.1|9183.7|9186.6|9185.1|9188.1|9186.6|9185.3|9183.5|212
1736787000000|2025-01-13 16:50:00|9186.5|9185|9189.5|9188|9191|9189.5|9185.2|9183.7|187
1736787300000|2025-01-13 16:55:00|9189.8|9188.3|9192.9|9191.4|9193.1|9191.6|9189.1|9187.6|188
1736787600000|2025-01-13 17:00:00|9192.8|9191.3|9192.5|9191|9194.9|9193.4|9192.2|9190.7|177
1736787900000|2025-01-13 17:05:00|9192.6|9191.1|9190.9|9189.4|9193.4|9191.9|9190|9188.5|215
1736788200000|2025-01-13 17:10:00|9191|9189.5|9191.3|9189.8|9192.8|9191.3|9190.5|9189|203
1736788500000|2025-01-13 17:15:00|9191.2|9189.7|9188.9|9187.4|9191.2|9189.7|9187.7|9186.2|216
1736788800000|2025-01-13 17:20:00|9189|9187.5|9189|9187.5|9190.6|9189.1|9188.3|9186.7|162
1736789100000|2025-01-13 17:25:00|9189.1|9187.6|9188.3|9186.8|9189.1|9187.6|9187.1|9185.6|152
1736789400000|2025-01-13 17:30:00|9188.5|9187|9187|9185.5|9189.6|9188.1|9186.1|9184.6|193
1736789700000|2025-01-13 17:35:00|9187.2|9185.7|9185.4|9183.9|9187.7|9186.2|9185.3|9183.8|176
1736790000000|2025-01-13 17:40:00|9185.5|9184|9184.9|9183.4|9186.9|9185.4|9184.9|9183.3|116
1736790300000|2025-01-13 17:45:00|9185|9183.5|9186.7|9185.2|9186.9|9185.3|9184.5|9182.7|97
1736790600000|2025-01-13 17:50:00|9186.8|9185.3|9184.2|9182.7|9187.7|9186.2|9184.2|9182.3|115
1736790900000|2025-01-13 17:55:00|9184.3|9182.8|9183.7|9182.2|9184.6|9183.1|9181.8|9180.3|133
1736791200000|2025-01-13 18:00:00|9183.6|9182.1|9185.1|9183.6|9186.1|9184.3|9180.7|9179.2|180
1736791500000|2025-01-13 18:05:00|9185.2|9183.7|9185|9183.5|9186.3|9184.3|9184.2|9182.7|98
1736791800000|2025-01-13 18:10:00|9184.9|9183.4|9185.5|9184|9186.1|9184.2|9183.6|9182.1|112
1736792100000|2025-01-13 18:15:00|9186.4|9183.8|9187|9185.5|9188|9185.9|9184.5|9183|123
1736792400000|2025-01-13 18:20:00|9186.9|9185.4|9187.4|9185.9|9187.8|9186.3|9186.8|9185.3|69
1736792700000|2025-01-13 18:25:00|9187.3|9185.8|9186.7|9185.2|9187.4|9185.9|9185.8|9184.3|109
1736793000000|2025-01-13 18:30:00|9186.5|9185|9184.8|9182.4|9186.6|9185.1|9183.3|9181.5|141
1736793300000|2025-01-13 18:35:00|9184.4|9182.9|9186|9184.5|9186.9|9184.8|9184.4|9182.9|105
1736793600000|2025-01-13 18:40:00|9186.1|9184.6|9184.9|9183.4|9186.7|9185.1|9184.7|9183.2|116
1736793900000|2025-01-13 18:45:00|9185|9183.5|9182.9|9181.4|9185.3|9183.8|9182.6|9181.1|95
1736794200000|2025-01-13 18:50:00|9183|9181.5|9183.6|9182.1|9183.6|9182.1|9180.8|9179.3|105
1736794500000|2025-01-13 18:55:00|9183.5|9182|9183.2|9181.7|9183.8|9182.3|9183|9181.5|60
1736794800000|2025-01-13 19:00:00|9183.4|9181.9|9184.5|9183|9185.5|9184|9183.2|9181.7|102
1736795100000|2025-01-13 19:05:00|9184.7|9183.2|9184.5|9183|9185|9183.5|9183.6|9182.1|123
1736795400000|2025-01-13 19:10:00|9184.7|9183.2|9184.9|9183.4|9185.6|9184.1|9183.6|9182.1|89
1736795700000|2025-01-13 19:15:00|9184.9|9183.4|9185|9183.5|9185.9|9184.4|9184.7|9183.2|51
1736796000000|2025-01-13 19:20:00|9184.9|9183.4|9185.4|9183.9|9185.7|9184.2|9184.2|9182.6|68
1736796300000|2025-01-13 19:25:00|9185.2|9183.7|9183.9|9182.4|9185.3|9183.8|9183.4|9181.9|101
1736796600000|2025-01-13 19:30:00|9184|9182.5|9186.4|9184.9|9186.9|9185|9183.7|9182.2|75
1736796900000|2025-01-13 19:35:00|9186.3|9184.8|9188.3|9185.9|9188.3|9186.1|9185.6|9183.8|104
1736797200000|2025-01-13 19:40:00|9188.2|9185.8|9188.1|9186.6|9188.4|9186.7|9186.7|9184.6|132
1736797500000|2025-01-13 19:45:00|9188|9186.5|9190.2|9188.7|9190.5|9189|9188|9186.3|76
1736797800000|2025-01-13 19:50:00|9190.1|9188.6|9191.4|9189|9192.5|9190.7|9189.4|9187.9|112
1736798100000|2025-01-13 19:55:00|9191|9189.5|9191.4|9189.9|9191.8|9189.9|9189.8|9188.3|159
1736798400000|2025-01-13 20:00:00|9191.5|9190|9189.7|9188.2|9191.5|9190|9189.6|9188.1|157
1736798700000|2025-01-13 20:05:00|9189.8|9188.3|9187.9|9186.4|9189.8|9188.3|9187.2|9185.7|85
1736799000000|2025-01-13 20:10:00|9188|9186.5|9187.7|9186.2|9188.1|9186.5|9186.9|9185.2|76
1736799300000|2025-01-13 20:15:00|9187.8|9186.3|9186.3|9184.8|9187.9|9186.4|9186.2|9184.7|74
1736799600000|2025-01-13 20:20:00|9186.2|9184.7|9187.5|9186|9187.8|9186.3|9185.9|9184.4|81
1736799900000|2025-01-13 20:25:00|9187.3|9185.8|9187.6|9186.1|9188.2|9186.2|9187.1|9185.6|95
1736800200000|2025-01-13 20:30:00|9187.7|9186.2|9185.7|9184.2|9188.4|9186.3|9185.7|9183.9|74
1736800500000|2025-01-13 20:35:00|9186.4|9184|9185.3|9183.8|9186.4|9184.6|9183.6|9182.1|63
1736800800000|2025-01-13 20:40:00|9185.4|9183.9|9185.7|9184.2|9186.8|9185.3|9185.2|9183.7|84
1736801100000|2025-01-13 20:45:00|9185.9|9184.4|9183.9|9181.5|9185.9|9184.4|9183|9181.4|80
1736801400000|2025-01-13 20:50:00|9183.8|9181.4|9182.5|9181|9184|9182.1|9182.1|9180.6|50
1736801700000|2025-01-13 20:55:00|9182.7|9181.2|9182.5|9181|9183.5|9181.6|9181.6|9180.1|123
1736802000000|2025-01-13 21:00:00|9182.7|9180.3|9183.1|9181.6|9183.5|9181.8|9181.4|9179.9|109
1736802300000|2025-01-13 21:05:00|9183.3|9181.8|9182.1|9179.7|9183.4|9181.9|9181.6|9179.5|20
1736802600000|2025-01-13 21:10:00|9182|9180.5|9181.5|9180|9182.5|9180.6|9181.5|9179.4|57
1736802900000|2025-01-13 21:15:00|9182|9179.6|9181.8|9179.4|9182.1|9180.2|9180.5|9179|75
1736803200000|2025-01-13 21:20:00|9181.7|9179.3|9180.8|9179.3|9181.7|9179.4|9179.7|9177.7|56
1736803500000|2025-01-13 21:25:00|9180.7|9179.2|9179.3|9177.8|9181.4|9179.3|9178.9|9177.1|113
1736803800000|2025-01-13 21:30:00|9179.5|9178|9180.4|9178|9180.6|9178.5|9179|9177.5|118
1736804100000|2025-01-13 21:35:00|9180.3|9177.9|9180.5|9178.1|9180.9|9178.5|9179.6|9177.2|71
1736804400000|2025-01-13 21:40:00|9180.4|9178|9178.4|9176|9182.1|9179.7|9177.6|9175.2|158
1736804700000|2025-01-13 21:45:00|9178.5|9176.1|9178.5|9176.1|9180.3|9177.9|9177.4|9175|226
1736805000000|2025-01-13 21:50:00|9178.4|9176|9174.7|9172.3|9178.4|9176|9174.7|9172.3|272
1736805300000|2025-01-13 21:55:00|9175.5|9171.6|9173.6|9167.1|9176.1|9172.2|9170.6|9165.6|452
1736805600000|2025-01-13 22:00:00|9174.7|9168.2|9166|9159.5|9174.7|9168.2|9166|9159.5|10
1736805900000|2025-01-13 22:05:00|9168.9|9162.4|9171.9|9165.4|9175.4|9168.9|9167.2|9160.7|77
1736806200000|2025-01-13 22:10:00|9171.8|9165.3|9168|9161.5|9172.4|9165.9|9166|9159.5|111
1736806500000|2025-01-13 22:15:00|9168.2|9161.7|9166.1|9159.6|9168.2|9161.7|9166.1|9159.6|16
1736806800000|2025-01-13 22:20:00|9166.3|9159.8|9165.8|9159.3|9166.4|9159.9|9165.2|9158.7|28
1736807100000|2025-01-13 22:25:00|9165.7|9159.2|9167.3|9160.8|9168.2|9161.7|9165.6|9159.1|99
1736807400000|2025-01-13 22:30:00|9167.2|9160.7|9167|9160.5|9168.9|9162.4|9165.9|9159.4|94
1736807700000|2025-01-13 22:35:00|9167.1|9160.6|9167|9160.5|9167.4|9160.9|9166.5|9160|103
1736808000000|2025-01-13 22:40:00|9166.8|9160.3|9163.5|9157|9167|9160.5|9163.3|9156.8|59
1736808300000|2025-01-13 22:45:00|9163.4|9156.9|9163.1|9156.6|9165.8|9159.3|9162|9155.5|112
1736808600000|2025-01-13 22:50:00|9163|9156.5|9161.5|9155|9163.4|9156.9|9159.7|9153.2|79
1736808900000|2025-01-13 22:55:00|9161.6|9155.1|9167.5|9161|9167.6|9161.1|9161.3|9154.8|63
1736809200000|2025-01-13 23:00:00|9167.4|9160.9|9166.2|9162.3|9167.9|9163.7|9163.6|9157.1|218
1736809500000|2025-01-13 23:05:00|9165.4|9163|9164.4|9162|9166.7|9164.3|9162.8|9160.2|97
1736809800000|2025-01-13 23:10:00|9164.3|9161.9|9161.2|9158.8|9164.4|9162|9161.2|9158.6|102
1736810100000|2025-01-13 23:15:00|9161.1|9158.6|9161|9158.6|9161.2|9158.8|9158.5|9156.1|126
1736810400000|2025-01-13 23:20:00|9160.9|9158.5|9159|9156.6|9162.3|9159.9|9158.5|9156.1|98
1736810700000|2025-01-13 23:25:00|9158.7|9156.3|9157.8|9155.4|9158.7|9156.3|9156.8|9154.4|118
1736811000000|2025-01-13 23:30:00|9157.9|9155.5|9153.5|9151.1|9158|9155.6|9153.3|9150.9|139
1736811300000|2025-01-13 23:35:00|9153.6|9151.2|9154.7|9152.3|9155.4|9153|9153.1|9150.7|107
1736811600000|2025-01-13 23:40:00|9154.8|9152.4|9155.7|9153.3|9157.4|9155|9154.8|9152.4|106
1736811900000|2025-01-13 23:45:00|9155.8|9153.4|9154.8|9152.4|9156.2|9153.8|9153.8|9151.4|119
1736812200000|2025-01-13 23:50:00|9154.9|9152.5|9157.6|9155.2|9158.3|9155.9|9154.9|9152.5|123
1736812500000|2025-01-13 23:55:00|9157.5|9155.1|9160.2|9157.8|9160.9|9158.5|9157.4|9155|161
1736812800000|2025-01-14 00:00:00|9160.3|9157.9|9164.9|9162.5|9165.2|9163.3|9159.4|9157|284
1736813100000|2025-01-14 00:05:00|9164.8|9162.4|9162|9159.6|9164.8|9162.4|9160.5|9158.1|197
1736813400000|2025-01-14 00:10:00|9161.9|9159.5|9166.4|9164|9166.4|9164|9161.7|9159.3|169
1736813700000|2025-01-14 00:15:00|9166.3|9163.9|9165|9162.6|9166.3|9163.9|9164.7|9162.5|130
1736814000000|2025-01-14 00:20:00|9165.3|9162.9|9165.5|9163.1|9166.1|9163.8|9165.2|9162.8|76
1736814300000|2025-01-14 00:25:00|9165.4|9163|9165.7|9163.3|9166.6|9164.2|9165|9162.6|62
1736814600000|2025-01-14 00:30:00|9165.8|9163.4|9165.7|9163.3|9166.9|9164.5|9165.4|9163|116
1736814900000|2025-01-14 00:35:00|9165.4|9163|9164.5|9162.1|9165.5|9163.1|9163.5|9161.1|94
1736815200000|2025-01-14 00:40:00|9164.4|9162|9165.1|9162.7|9166|9164|9163.9|9161.5|129
1736815500000|2025-01-14 00:45:00|9165|9162.6|9165.8|9163.4|9166.5|9164.1|9164.9|9162.5|90
1736815800000|2025-01-14 00:50:00|9165.7|9163.3|9166.7|9164.3|9167|9164.7|9165.3|9162.9|178
1736816100000|2025-01-14 00:55:00|9166.8|9164.4|9166.5|9164.1|9167.9|9165.9|9165.9|9163.5|122
1736816400000|2025-01-14 01:00:00|9166.6|9164.2|9165.7|9163.3|9167.6|9165.4|9165.4|9163.1|130
1736816700000|2025-01-14 01:05:00|9165.6|9163.2|9165.2|9162.8|9167.4|9165|9165|9162.6|110
1736817000000|2025-01-14 01:10:00|9165.1|9162.7|9165.2|9162.8|9166.1|9163.7|9164.8|9162.4|92
1736817300000|2025-01-14 01:15:00|9165.3|9162.9|9167.3|9164.9|9167.4|9165|9164.4|9162|96
1736817600000|2025-01-14 01:20:00|9166.9|9164.5|9168.4|9166|9168.7|9166.3|9166|9163.6|75
1736817900000|2025-01-14 01:25:00|9168.5|9166.1|9168.2|9165.8|9170.2|9167.8|9167.8|9165.4|96
1736818200000|2025-01-14 01:30:00|9168.1|9165.7|9167|9164.6|9170.1|9167.7|9162.5|9160.1|613
1736818500000|2025-01-14 01:35:00|9167.1|9164.7|9166.9|9164.5|9169.4|9167|9166.8|9164.4|301
1736818800000|2025-01-14 01:40:00|9166.8|9164.4|9167.5|9165.1|9168|9166|9165.9|9163.5|200
1736819100000|2025-01-14 01:45:00|9167.4|9165|9167.1|9164.7|9169.1|9167.3|9167|9164.6|159
1736819400000|2025-01-14 01:50:00|9167|9164.6|9166.4|9164|9167.8|9166.1|9165.7|9163.6|215
1736819700000|2025-01-14 01:55:00|9166.2|9163.8|9164.4|9162|9166.7|9165.2|9163.5|9161.5|185
1736820000000|2025-01-14 02:00:00|9164.5|9162.1|9167.6|9165.2|9167.9|9165.8|9164.4|9162.1|153
1736820300000|2025-01-14 02:05:00|9167.5|9165.1|9170.1|9167.7|9171.1|9168.7|9167.1|9164.7|153
1736820600000|2025-01-14 02:10:00|9169.9|9167.5|9169.9|9167.5|9169.9|9167.5|9168|9165.6|142
1736820900000|2025-01-14 02:15:00|9169.8|9167.4|9169.7|9167.3|9170.7|9168.3|9169.1|9166.7|93
1736821200000|2025-01-14 02:20:00|9169.6|9167.2|9168.2|9165.8|9169.7|9167.3|9167.7|9165.3|84
1736821500000|2025-01-14 02:25:00|9168.1|9165.7|9167.4|9165|9168.5|9166.1|9167|9164.6|131
1736821800000|2025-01-14 02:30:00|9167.6|9165.2|9167.5|9165.1|9168.2|9165.8|9167.2|9164.8|62
1736822100000|2025-01-14 02:35:00|9167.2|9164.8|9167.9|9165.5|9167.9|9165.5|9166.9|9164.5|46
1736822400000|2025-01-14 02:40:00|9167.8|9165.4|9167.8|9166.3|9169.6|9167.6|9167.7|9165.4|100
1736822700000|2025-01-14 02:45:00|9167.7|9166.2|9166.3|9163.9|9168.2|9166.2|9166.1|9163.7|67
1736823000000|2025-01-14 02:50:00|9166.2|9163.8|9166.4|9164.9|9167.1|9164.9|9165.5|9163.1|85
1736823300000|2025-01-14 02:55:00|9166.5|9165|9166.4|9164.9|9167.5|9165.7|9166.2|9164|103
1736823600000|2025-01-14 03:00:00|9166.6|9165.1|9165|9163.5|9166.7|9165.2|9164.6|9163.1|105
1736823900000|2025-01-14 03:05:00|9165.1|9163.6|9161|9159.5|9165.1|9163.6|9161|9159.5|142
1736824200000|2025-01-14 03:10:00|9160.7|9159.2|9161.6|9160.1|9161.7|9160.2|9159.4|9157.9|252
1736824500000|2025-01-14 03:15:00|9162.1|9159.7|9162.8|9160.4|9163.1|9160.7|9160.8|9158.7|109
1736824800000|2025-01-14 03:20:00|9162.7|9160.3|9163.6|9161.2|9163.6|9161.2|9162.1|9159.7|65
1736825100000|2025-01-14 03:25:00|9163.5|9161.1|9161.7|9159.3|9163.5|9161.1|9161.5|9159.2|73
1736825400000|2025-01-14 03:30:00|9161.8|9159.4|9161.3|9158.9|9162|9159.9|9160.4|9158.3|85
1736825700000|2025-01-14 03:35:00|9161.2|9158.8|9161|9158.6|9161.3|9159.3|9160.1|9157.7|61
1736826000000|2025-01-14 03:40:00|9160.9|9158.5|9160.6|9158.2|9161.4|9159|9160.4|9158|76
1736826300000|2025-01-14 03:45:00|9160.5|9158.1|9162|9159.6|9162.4|9160|9160.5|9158.1|74
1736826600000|2025-01-14 03:50:00|9162.2|9159.8|9161.1|9158.7|9162.3|9159.9|9161.1|9158.7|45
1736826900000|2025-01-14 03:55:00|9161.2|9158.8|9161.8|9159.4|9161.8|9159.4|9160.1|9158.2|50
1736827200000|2025-01-14 04:00:00|9161.7|9159.3|9162.2|9159.8|9162.5|9160.4|9161.4|9159.2|61
1736827500000|2025-01-14 04:05:00|9162.3|9159.9|9162|9159.6|9162.6|9160.7|9161.2|9159.3|51
1736827800000|2025-01-14 04:10:00|9162.1|9159.7|9161.5|9160|9162.4|9160.7|9161.4|9159.5|46
1736828100000|2025-01-14 04:15:00|9161.6|9160.1|9162.6|9161.1|9163.4|9161.4|9161.5|9160|50
1736828400000|2025-01-14 04:20:00|9162.5|9161|9162.3|9160.8|9162.7|9161.2|9162.2|9160.7|36
1736828700000|2025-01-14 04:25:00|9162.2|9160.7|9160.2|9158.7|9162.6|9160.9|9160|9158.5|80
1736829000000|2025-01-14 04:30:00|9160.3|9158.8|9157.5|9156|9160.5|9159|9157.5|9156|64
1736829300000|2025-01-14 04:35:00|9157.4|9155.9|9158.1|9156.6|9158.8|9156.9|9157.2|9155.7|53
1736829600000|2025-01-14 04:40:00|9158|9156.5|9158.6|9157.1|9159|9157.5|9158|9156.5|47
1736829900000|2025-01-14 04:45:00|9158.5|9157|9158.5|9157|9158.6|9157.1|9157.5|9156|85
1736830200000|2025-01-14 04:50:00|9158.6|9157.1|9158.6|9157.1|9159.2|9157.7|9158.3|9156.8|43
1736830500000|2025-01-14 04:55:00|9158.5|9157|9159.1|9157.6|9159.4|9157.9|9158.2|9156.7|47
1736830800000|2025-01-14 05:00:00|9159.2|9157.7|9159.2|9156.8|9159.4|9157.9|9158.5|9156.8|52
1736831100000|2025-01-14 05:05:00|9158.8|9157.3|9161.4|9159|9162.5|9160.5|9158.8|9157|115
1736831400000|2025-01-14 05:10:00|9161.3|9158.9|9159.9|9158.4|9161.3|9158.9|9158.5|9156.7|131
1736831700000|2025-01-14 05:15:00|9159.8|9158.3|9161|9158.6|9161.1|9159.3|9159.4|9157.3|94
1736832000000|2025-01-14 05:20:00|9160.9|9158.5|9161.9|9160.4|9162.6|9161.1|9160.3|9158.2|80
1736832300000|2025-01-14 05:25:00|9161.8|9160.3|9164.3|9162.8|9164.3|9162.8|9161.8|9160.1|89
1736832600000|2025-01-14 05:30:00|9164.4|9162.9|9162.5|9161|9164.4|9162.9|9162.1|9159.9|109
1736832900000|2025-01-14 05:35:00|9162.3|9160.8|9161.5|9160|9162.9|9161.3|9161.3|9159.8|77
1736833200000|2025-01-14 05:40:00|9161.6|9160.1|9159.9|9158.4|9161.6|9160.1|9159.2|9157.6|63
1736833500000|2025-01-14 05:45:00|9159.7|9158.2|9158.8|9157.3|9160|9158.5|9157.3|9155.8|73
1736833800000|2025-01-14 05:50:00|9158.7|9157.2|9159.4|9157.9|9160.5|9158.3|9158.4|9156.9|116
1736834100000|2025-01-14 05:55:00|9159.5|9158|9162.3|9159.9|9162.9|9161.4|9159.5|9158|123
1736834400000|2025-01-14 06:00:00|9162.1|9159.7|9161.9|9160.4|9162.2|9160.7|9161|9158.6|115
1736834700000|2025-01-14 06:05:00|9161.8|9160.3|9161.9|9159.5|9162.6|9161|9160.8|9158.7|96
1736835000000|2025-01-14 06:10:00|9161.8|9159.4|9160.3|9157.9|9162.1|9159.7|9159.9|9157.5|93
1736835300000|2025-01-14 06:15:00|9160.4|9158|9159.1|9156.7|9160.6|9159|9159|9156.7|73
1736835600000|2025-01-14 06:20:00|9159.2|9156.8|9159.9|9158.4|9160.4|9158.8|9158.8|9156.6|132
1736835900000|2025-01-14 06:25:00|9160|9158.5|9160.1|9158.6|9160.8|9159.2|9159.6|9157.7|122
1736836200000|2025-01-14 06:30:00|9160.5|9158.1|9159.1|9156.7|9160.5|9158.2|9158.7|9156.3|117
1736836500000|2025-01-14 06:35:00|9159|9156.6|9158.4|9156.9|9159|9157.1|9157|9154.9|82
1736836800000|2025-01-14 06:40:00|9158.3|9156.8|9158.9|9157.4|9160.1|9158.6|9157.8|9156.3|107
1736837100000|2025-01-14 06:45:00|9159|9157.5|9158.5|9157|9159.1|9157.6|9157.6|9156.1|86
1736837400000|2025-01-14 06:50:00|9158.7|9157.2|9160.4|9158.9|9160.9|9159.2|9158.6|9157.1|100
1736837700000|2025-01-14 06:55:00|9160.7|9158.3|9156.2|9153.8|9160.7|9158.3|9155.8|9153.6|137
1736838000000|2025-01-14 07:00:00|9156.3|9153.9|9151.4|9149|9157.5|9155.5|9151.4|9149|303
1736838300000|2025-01-14 07:05:00|9151.5|9149.1|9151.9|9150.4|9153.5|9151.4|9148.2|9146.7|247
1736838600000|2025-01-14 07:10:00|9151.8|9150.3|9155.1|9153.6|9156.2|9154.7|9151.8|9150.3|259
1736838900000|2025-01-14 07:15:00|9155.2|9153.7|9150.3|9148.8|9155.2|9153.7|9150.2|9148|203
1736839200000|2025-01-14 07:20:00|9150.6|9148.2|9152.6|9151.1|9152.7|9151.2|9149.5|9147.1|223
1736839500000|2025-01-14 07:25:00|9152.5|9151|9154.1|9152.6|9154.5|9153|9152.2|9150.2|173
1736839800000|2025-01-14 07:30:00|9154.4|9152.9|9156.2|9154.7|9156.6|9155|9152.8|9151.3|159
1736840100000|2025-01-14 07:35:00|9156.1|9154.6|9156.3|9154.8|9156.7|9155.2|9154.4|9152.9|177
1736840400000|2025-01-14 07:40:00|9156.5|9155|9156.8|9155.3|9159.4|9157.9|9156.3|9154.8|153
1736840700000|2025-01-14 07:45:00|9157.1|9155.6|9157.8|9156.3|9159.6|9158.1|9156.3|9154.8|210
1736841000000|2025-01-14 07:50:00|9157.9|9156.4|9154.8|9153.3|9158.9|9157.4|9154.3|9152.8|180
1736841300000|2025-01-14 07:55:00|9155.1|9153.6|9153.2|9150.8|9156.6|9155.1|9151.3|9148.9|246
1736841600000|2025-01-14 08:00:00|9153.3|9150.9|9150.7|9149.2|9153.7|9152.1|9148.6|9147.1|290
1736841900000|2025-01-14 08:05:00|9150.6|9149.1|9145.3|9143.8|9150.8|9149.3|9143.4|9141.9|235
1736842200000|2025-01-14 08:10:00|9144.9|9143.4|9144.8|9143.3|9149.3|9147.8|9144.8|9143.3|240
1736842500000|2025-01-14 08:15:00|9144.6|9143.1|9137.7|9136.2|9145.6|9143.5|9137.3|9135.8|232
1736842800000|2025-01-14 08:20:00|9137.6|9136.1|9133.2|9131.7|9137.6|9136.1|9130.1|9128.3|309
1736843100000|2025-01-14 08:25:00|9133.1|9131.6|9136.2|9133.8|9136.3|9133.9|9132.9|9130.8|217
1736843400000|2025-01-14 08:30:00|9136.3|9133.9|9139.2|9136.8|9139.2|9136.9|9134.8|9132.8|232
1736843700000|2025-01-14 08:35:00|9139.5|9137.1|9144|9142.5|9146.1|9143.7|9139.4|9137|274
1736844000000|2025-01-14 08:40:00|9144.1|9142.6|9145.6|9144.1|9147.6|9146.1|9144|9142.5|222
1736844300000|2025-01-14 08:45:00|9145|9143.5|9148.9|9147.4|9149.4|9147.9|9144.9|9143.4|174
1736844600000|2025-01-14 08:50:00|9148.8|9147.3|9150.5|9149|9153.2|9151.7|9148|9146.5|239
1736844900000|2025-01-14 08:55:00|9150.9|9149.4|9153.5|9152|9155|9153.5|9150.2|9148.7|254
1736845200000|2025-01-14 09:00:00|9153.6|9152.1|9156.6|9155.1|9157.3|9155.8|9153.5|9152|223
1736845500000|2025-01-14 09:05:00|9156.8|9155.3|9155.7|9153.3|9157|9155.5|9153.1|9151.6|164
1736845800000|2025-01-14 09:10:00|9155.6|9153.2|9152|9150.5|9157.2|9155.7|9152|9150.5|175
1736846100000|2025-01-14 09:15:00|9152.1|9150.6|9154.1|9152.6|9154.4|9152.9|9150.7|9148.7|305
1736846400000|2025-01-14 09:20:00|9154|9152.5|9157.6|9156.1|9158.5|9156.6|9152.6|9151.1|164
1736846700000|2025-01-14 09:25:00|9157.7|9156.2|9159.7|9158.2|9160.4|9158.4|9157.1|9155.6|175
1736847000000|2025-01-14 09:30:00|9159.5|9158|9158.5|9157|9160.6|9159.1|9157.9|9156.4|204
1736847300000|2025-01-14 09:35:00|9158.4|9156.9|9160|9158.5|9161.5|9160|9157|9155.5|139
1736847600000|2025-01-14 09:40:00|9160.1|9158.6|9158.1|9156.6|9161.9|9160.4|9156.2|9154.7|198
1736847900000|2025-01-14 09:45:00|9157.8|9156.3|9155.4|9153.9|9158.5|9157|9155.2|9153.7|180
1736848200000|2025-01-14 09:50:00|9155.3|9153.8|9159.5|9157.1|9159.9|9157.5|9154.6|9153.1|181
1736848500000|2025-01-14 09:55:00|9159.4|9157|9160.4|9158.9|9160.4|9158.9|9158.3|9156.5|169
1736848800000|2025-01-14 10:00:00|9160.7|9159.2|9159.3|9156.9|9161.7|9160.1|9158.6|9156.6|175
1736849100000|2025-01-14 10:05:00|9158.9|9157.4|9158.9|9157.4|9160.6|9159.1|9157.5|9156|181
1736849400000|2025-01-14 10:10:00|9159|9157.5|9159.4|9157.9|9160.8|9159.3|9158.7|9156.8|144
1736849700000|2025-01-14 10:15:00|9159.3|9157.8|9162.4|9160|9162.4|9160|9155.9|9154.4|154
1736850000000|2025-01-14 10:20:00|9162.1|9159.7|9163.2|9160.8|9163.8|9161.5|9161.4|9159.6|152
1736850300000|2025-01-14 10:25:00|9163.4|9161|9161.8|9159.4|9164.9|9162.5|9161|9159.4|208
1736850600000|2025-01-14 10:30:00|9161.9|9159.5|9163.1|9161.6|9164|9161.9|9161|9159.1|164
1736850900000|2025-01-14 10:35:00|9163.2|9161.7|9164.4|9162.9|9165.8|9164.3|9163.1|9161.3|185
1736851200000|2025-01-14 10:40:00|9164.5|9163|9163.5|9162|9166|9164.5|9163|9161.5|140
1736851500000|2025-01-14 10:45:00|9163.4|9161.9|9161|9159.5|9163.5|9162|9161|9159.5|116
1736851800000|2025-01-14 10:50:00|9161.1|9159.6|9160.9|9159.4|9162.3|9160.8|9159.9|9158.4|103
1736852100000|2025-01-14 10:55:00|9160.8|9159.3|9161.9|9160.4|9162.4|9160.9|9160.8|9159.3|115
1736852400000|2025-01-14 11:00:00|9162|9160.5|9163|9161.5|9163.3|9161.8|9161.9|9160.4|126
1736852700000|2025-01-14 11:05:00|9162.9|9161.4|9162|9160.5|9163.6|9162.1|9161.8|9160.3|93
1736853000000|2025-01-14 11:10:00|9162.1|9160.6|9165.6|9164.1|9165.8|9164.3|9161.1|9159.6|116
1736853300000|2025-01-14 11:15:00|9165.5|9164|9165.4|9163.9|9165.8|9164.3|9163.9|9162.4|92
1736853600000|2025-01-14 11:20:00|9165.5|9164|9164.9|9163.4|9165.9|9164.4|9164.6|9163.1|96
1736853900000|2025-01-14 11:25:00|9165.2|9163.7|9162.5|9161|9165.7|9164.2|9162.5|9161|120
1736854200000|2025-01-14 11:30:00|9162.1|9160.6|9161.7|9160.2|9163|9161.5|9161.4|9159.9|112
1736854500000|2025-01-14 11:35:00|9161.6|9160.1|9162.3|9160.8|9163.1|9161.6|9160.4|9158.9|100
1736854800000|2025-01-14 11:40:00|9162.2|9160.7|9163.3|9161.8|9164|9162.5|9161.5|9160|109
1736855100000|2025-01-14 11:45:00|9163.4|9161.9|9163.1|9161.6|9164|9162.5|9162.6|9161.1|68
1736855400000|2025-01-14 11:50:00|9163.2|9161.7|9165.5|9164|9165.6|9164.1|9163|9161.5|90
1736855700000|2025-01-14 11:55:00|9165.6|9164.1|9166.5|9165|9167|9165.5|9165.5|9164|173
1736856000000|2025-01-14 12:00:00|9166.6|9165.1|9168.7|9167.2|9169.8|9168|9165.6|9164.1|187
1736856300000|2025-01-14 12:05:00|9168.6|9167.1|9169|9167.5|9170.6|9169.1|9167.6|9165.8|167
1736856600000|2025-01-14 12:10:00|9168.9|9167.4|9171.8|9169.4|9171.9|9170.4|9168.1|9166.4|189
1736856900000|2025-01-14 12:15:00|9171.3|9169.8|9172.8|9171.3|9174.4|9172.9|9171|9169.5|181
1736857200000|2025-01-14 12:20:00|9172.7|9171.2|9169|9167.5|9173|9171.5|9168.1|9166.6|139
1736857500000|2025-01-14 12:25:00|9168.8|9167.3|9168|9166.5|9169|9167.3|9166.7|9165.2|137
1736857800000|2025-01-14 12:30:00|9167.9|9166.4|9168.5|9167|9171.5|9170|9167.9|9166.4|99
1736858100000|2025-01-14 12:35:00|9168.6|9167.1|9170.1|9168.6|9170.3|9168.8|9168.6|9167.1|101
1736858400000|2025-01-14 12:40:00|9170.2|9168.7|9168.8|9167.3|9171.1|9169.4|9167.5|9166|151
1736858700000|2025-01-14 12:45:00|9168.9|9167.4|9168.5|9166.1|9169.3|9167.5|9167.1|9165.6|111
1736859000000|2025-01-14 12:50:00|9168.6|9166.2|9169|9167.5|9170.1|9168.6|9167.2|9165.7|149
1736859300000|2025-01-14 12:55:00|9169.4|9167.9|9170.1|9168.6|9171.9|9170.4|9169.4|9167.9|207
1736859600000|2025-01-14 13:00:00|9170|9168.5|9169|9167.5|9170.1|9168.6|9165.9|9164.4|232
1736859900000|2025-01-14 13:05:00|9168.9|9167.4|9170.7|9169.2|9171.1|9169.6|9167.8|9166.3|194
1736860200000|2025-01-14 13:10:00|9170.6|9169.1|9167.5|9166|9171.5|9170|9167.3|9165.8|195
1736860500000|2025-01-14 13:15:00|9167.4|9165.9|9164.6|9163.1|9168.1|9166.6|9163.7|9162.2|127
1736860800000|2025-01-14 13:20:00|9164.8|9163.3|9166.6|9164.2|9168.3|9166.5|9164.8|9163.3|246
1736861100000|2025-01-14 13:25:00|9166.8|9164.4|9173.5|9168.6|9173.5|9171.1|9166.3|9164.4|294
1736861400000|2025-01-14 13:30:00|9173.3|9168.7|9163.1|9161.6|9173.5|9168.7|9145.7|9143.3|1165
1736861700000|2025-01-14 13:35:00|9162.4|9160|9162.7|9160.3|9168.5|9166.1|9160.3|9157.9|860
1736862000000|2025-01-14 13:40:00|9162.6|9160.2|9162.7|9160.3|9166.4|9164|9161.2|9159.2|723
1736862300000|2025-01-14 13:45:00|9162.8|9160.4|9159.9|9158.4|9163.3|9161.3|9156.9|9155.4|574
1736862600000|2025-01-14 13:50:00|9160|9158.5|9163.3|9160.9|9166|9163.6|9157.3|9155.4|571
1736862900000|2025-01-14 13:55:00|9163.2|9160.8|9164.5|9162.1|9166.5|9164.1|9163.2|9160.8|521
1736863200000|2025-01-14 14:00:00|9164.6|9162.2|9168.2|9166.7|9169.1|9167.6|9162.7|9160.3|532
1736863500000|2025-01-14 14:05:00|9168.3|9166.8|9166|9164.5|9170.7|9169.2|9165.6|9163.9|413
1736863800000|2025-01-14 14:10:00|9165.9|9164.4|9163.3|9161.8|9167.4|9165.9|9163|9161.3|265
1736864100000|2025-01-14 14:15:00|9163.2|9161.7|9159.3|9157.8|9164.3|9162.8|9158.9|9157.4|299
1736864400000|2025-01-14 14:20:00|9159.4|9157.9|9163.6|9162.1|9163.9|9162.4|9159.2|9157.7|344
1736864700000|2025-01-14 14:25:00|9163.7|9162.2|9159.1|9157.6|9165.4|9163.9|9157.4|9155.3|331
1736865000000|2025-01-14 14:30:00|9159|9157.5|9155.5|9154|9160.8|9159.1|9152.7|9151.2|433
1736865300000|2025-01-14 14:35:00|9155.6|9154.1|9149.6|9148.1|9156.1|9154.3|9148.6|9146.8|372
1736865600000|2025-01-14 14:40:00|9149.9|9148.4|9155|9153.5|9155.7|9153.9|9148.2|9146.6|368
1736865900000|2025-01-14 14:45:00|9155.3|9153.8|9161.4|9159.9|9163.6|9162.1|9155.3|9153.8|435
1736866200000|2025-01-14 14:50:00|9161.1|9159.6|9159.2|9157.7|9162.4|9160.9|9157.7|9156.2|370
1736866500000|2025-01-14 14:55:00|9159.3|9157.8|9156.2|9154.7|9162|9160.5|9154.6|9153.1|369
1736866800000|2025-01-14 15:00:00|9156.1|9154.6|9156.3|9154.8|9157|9154.9|9153.1|9151.2|379
1736867100000|2025-01-14 15:05:00|9156.8|9154.4|9158.7|9157.2|9161.4|9159.9|9156.2|9154.4|415
1736867400000|2025-01-14 15:10:00|9158.8|9157.3|9158.6|9156.2|9160.5|9158.6|9155.6|9154.1|387
1736867700000|2025-01-14 15:15:00|9158.7|9156.3|9159.7|9158.2|9159.7|9158.2|9155.9|9154.4|302
1736868000000|2025-01-14 15:20:00|9160.2|9158.7|9164|9162.5|9165.1|9163.1|9159.7|9158.2|388
1736868300000|2025-01-14 15:25:00|9164.1|9162.6|9162.4|9160.9|9166.5|9164.6|9162.1|9160.6|287
1736868600000|2025-01-14 15:30:00|9162.3|9160.8|9159|9156.6|9162.5|9161|9157.8|9156.1|351
1736868900000|2025-01-14 15:35:00|9158.9|9156.5|9155.9|9154.4|9160|9158.5|9154.2|9152.7|351
1736869200000|2025-01-14 15:40:00|9155.7|9154.2|9149.1|9147.6|9156.2|9154.4|9149.1|9147.3|376
1736869500000|2025-01-14 15:45:00|9149.2|9147.7|9152.7|9151.2|9153.7|9152.2|9149.2|9147.7|394
1736869800000|2025-01-14 15:50:00|9152.8|9151.3|9146.2|9144.7|9154.5|9153|9146.2|9144.7|420
1736870100000|2025-01-14 15:55:00|9146.1|9144.6|9145.2|9143.7|9148.6|9146.6|9144.4|9142.9|481
1736870400000|2025-01-14 16:00:00|9145.3|9143.8|9145.1|9143.6|9147.3|9145.3|9142.5|9140.8|420
1736870700000|2025-01-14 16:05:00|9145.3|9143.8|9141.5|9139.1|9146.2|9144.7|9139.5|9137.6|281
1736871000000|2025-01-14 16:10:00|9141.4|9139|9138.5|9137|9142.5|9140.7|9138.5|9136.8|281
1736871300000|2025-01-14 16:15:00|9138.6|9137.1|9139.7|9137.3|9139.7|9137.7|9134.1|9132.6|248
1736871600000|2025-01-14 16:20:00|9139.8|9137.4|9139.8|9137.4|9143.4|9141.6|9138.2|9136.2|325
1736871900000|2025-01-14 16:25:00|9139.6|9137.2|9142.9|9141.4|9143.5|9141.7|9136.8|9134.4|411
1736872200000|2025-01-14 16:30:00|9143.5|9141.1|9142.5|9141|9145.1|9143.5|9140.2|9138.7|393
1736872500000|2025-01-14 16:35:00|9142.4|9140.9|9142.1|9140.6|9144.5|9143|9140.1|9138.6|312
1736872800000|2025-01-14 16:40:00|9142.2|9140.7|9143.1|9141.6|9145.2|9143.7|9141|9139.5|268
1736873100000|2025-01-14 16:45:00|9143.2|9141.7|9143.5|9141.1|9144.9|9142.6|9141.5|9139.1|286
1736873400000|2025-01-14 16:50:00|9143.6|9141.2|9142|9140.5|9143.9|9142|9140.5|9138.5|207
1736873700000|2025-01-14 16:55:00|9142.1|9140.6|9140.6|9138.2|9142.8|9141.1|9139.9|9138.2|233
1736874000000|2025-01-14 17:00:00|9140.3|9138.8|9141.2|9139.7|9141.6|9140.1|9139.3|9137.8|233
1736874300000|2025-01-14 17:05:00|9142.1|9140.6|9149|9147.5|9149.3|9147.8|9142.1|9140.6|182
1736874600000|2025-01-14 17:10:00|9149.4|9147.9|9149|9147.5|9151.8|9150.3|9148.5|9146.7|237
1736874900000|2025-01-14 17:15:00|9148.4|9146.9|9145.4|9143|9149|9147.5|9143.4|9141.5|176
1736875200000|2025-01-14 17:20:00|9145.3|9142.9|9143.6|9141.2|9146.8|9145.3|9143.5|9141.1|184
1736875500000|2025-01-14 17:25:00|9143.5|9141.1|9145.6|9144.1|9146|9144.2|9142.7|9140.7|236
1736875800000|2025-01-14 17:30:00|9145.5|9144|9142.6|9141.1|9145.6|9144.1|9142.1|9140.3|157
1736876100000|2025-01-14 17:35:00|9142.7|9141.2|9142.3|9140.8|9144.9|9143.4|9142.2|9140.7|169
1736876400000|2025-01-14 17:40:00|9142.4|9140.9|9143.6|9142.1|9143.6|9142.1|9141.6|9140.1|130
1736876700000|2025-01-14 17:45:00|9143.5|9142|9146.5|9145|9146.6|9145.1|9143.1|9141.6|141
1736877000000|2025-01-14 17:50:00|9146.6|9145.1|9144|9141.6|9146.6|9145.1|9143.1|9141|123
1736877300000|2025-01-14 17:55:00|9143.9|9141.5|9142.6|9140.2|9144|9141.9|9142.3|9140.1|134
1736877600000|2025-01-14 18:00:00|9142.7|9140.3|9139.7|9138.2|9143.2|9141.3|9139.4|9137.9|143
1736877900000|2025-01-14 18:05:00|9140|9137.6|9141|9139.5|9141.2|9139.7|9139.4|9137.5|116
1736878200000|2025-01-14 18:10:00|9141.1|9139.6|9140.3|9138.8|9141.7|9140.2|9139|9137.1|122
1736878500000|2025-01-14 18:15:00|9140.4|9138.9|9139.2|9137.7|9140.7|9139.2|9138.9|9137.4|86
1736878800000|2025-01-14 18:20:00|9139.4|9137.9|9139.5|9138|9141.1|9139.6|9139.4|9137.9|103
1736879100000|2025-01-14 18:25:00|9139.3|9137.8|9137.5|9136|9140.3|9138.8|9136.9|9135.3|110
1736879400000|2025-01-14 18:30:00|9137.7|9135.3|9135.7|9133.3|9137.8|9135.8|9135.7|9133.3|83
1736879700000|2025-01-14 18:35:00|9135.6|9133.2|9132.3|9130.8|9135.6|9133.5|9132.3|9130.8|122
1736880000000|2025-01-14 18:40:00|9132.2|9130.7|9132.1|9130.6|9133.7|9132.2|9131.4|9129.9|161
1736880300000|2025-01-14 18:45:00|9132.2|9130.7|9132.5|9131|9134.3|9132.5|9132.2|9130.7|127
1736880600000|2025-01-14 18:50:00|9132.6|9131.1|9132.4|9130.9|9133.1|9131.6|9131.8|9130.3|122
1736880900000|2025-01-14 18:55:00|9132.3|9130.8|9130.9|9129.4|9132.3|9130.8|9130.6|9129.1|119
1736881200000|2025-01-14 19:00:00|9130.7|9129.2|9131.6|9130.1|9132.5|9130.4|9130.4|9128.9|100
1736881500000|2025-01-14 19:05:00|9131.7|9130.2|9131.3|9129.8|9132.6|9131.1|9129.6|9127.6|103
1736881800000|2025-01-14 19:10:00|9131.2|9129.7|9131.9|9130.4|9133.3|9131.4|9131.1|9129.6|68
1736882100000|2025-01-14 19:15:00|9132|9130.5|9131.2|9129.7|9132.2|9130.7|9130.9|9129.3|87
1736882400000|2025-01-14 19:20:00|9131.1|9129.6|9129.3|9127.8|9131.6|9129.9|9129.1|9127.5|95
1736882700000|2025-01-14 19:25:00|9129.2|9127.7|9129|9127.5|9130.3|9128.7|9128.7|9127.2|76
1736883000000|2025-01-14 19:30:00|9128.9|9127.4|9127.1|9125.6|9129.1|9127.6|9126.3|9124.8|92
1736883300000|2025-01-14 19:35:00|9127|9125.5|9126.5|9125|9127.3|9125.8|9125.5|9124|91
1736883600000|2025-01-14 19:40:00|9126.6|9125.1|9126.9|9125.4|9128.3|9126.8|9126.5|9125|85
1736883900000|2025-01-14 19:45:00|9127|9125.5|9129.1|9127.6|9129.5|9127.6|9126.7|9125.2|90
1736884200000|2025-01-14 19:50:00|9128.9|9127.4|9130.9|9129.4|9131.3|9129.5|9128.1|9126.6|82
1736884500000|2025-01-14 19:55:00|9130.8|9129.3|9127.9|9126.4|9131.3|9129.6|9127.7|9126.2|190
1736884800000|2025-01-14 20:00:00|9127.8|9126.3|9126.5|9125|9127.9|9126.4|9124.5|9122.7|160
1736885100000|2025-01-14 20:05:00|9126.6|9125.1|9126.5|9125|9127|9125.5|9125.8|9124.3|116
1736885400000|2025-01-14 20:10:00|9126.6|9125.1|9127.1|9125.6|9128.2|9126.7|9126.4|9124.9|60
1736885700000|2025-01-14 20:15:00|9127|9125.5|9127.1|9125.6|9127.9|9126.4|9127|9125.5|106
1736886000000|2025-01-14 20:20:00|9127|9125.5|9123.3|9121.8|9128.5|9127|9122.7|9121.2|122
1736886300000|2025-01-14 20:25:00|9123.2|9121.7|9123.9|9122.4|9124.1|9122.6|9122.8|9121.3|86
1736886600000|2025-01-14 20:30:00|9124|9122.5|9124|9122.5|9125|9123.5|9124|9122.5|78
1736886900000|2025-01-14 20:35:00|9123.9|9122.4|9125.5|9124|9125.7|9124.2|9123.9|9122.4|71
1736887200000|2025-01-14 20:40:00|9125.4|9123.9|9126|9124.5|9126|9124.5|9125|9123.5|68
1736887500000|2025-01-14 20:45:00|9125.9|9124.4|9127.4|9125|9127.4|9125|9125.2|9123.5|86
1736887800000|2025-01-14 20:50:00|9127.3|9124.9|9127|9125.5|9128|9125.9|9126.4|9124.4|80
1736888100000|2025-01-14 20:55:00|9126.8|9125.3|9127.4|9125.9|9127.9|9126.4|9126.1|9124.6|143
1736888400000|2025-01-14 21:00:00|9127.5|9126|9128|9126.5|9129.1|9127.6|9126.3|9124.6|128
1736888700000|2025-01-14 21:05:00|9127.9|9126.4|9128.8|9127.3|9129.3|9127.5|9127.9|9126.4|55
1736889000000|2025-01-14 21:10:00|9128.7|9127.2|9128.7|9127.2|9129.1|9127.6|9128.4|9126.3|42
1736889300000|2025-01-14 21:15:00|9128.6|9127.1|9128.4|9126|9128.7|9127.1|9127.9|9125.9|48
1736889600000|2025-01-14 21:20:00|9128.3|9125.9|9126.5|9125|9128.4|9126.2|9126.4|9124.7|25
1736889900000|2025-01-14 21:25:00|9126.4|9124.9|9126.2|9124.7|9126.5|9125|9125.2|9123.5|67
1736890200000|2025-01-14 21:30:00|9126.3|9124.8|9127.1|9125.6|9127.3|9125.6|9126.3|9124.4|26
1736890500000|2025-01-14 21:35:00|9127.2|9125.7|9127.7|9125.3|9128|9126.1|9127.1|9124.7|97
1736890800000|2025-01-14 21:40:00|9127.6|9125.2|9128.3|9125.9|9128.5|9126.1|9127.6|9125.2|115
1736891100000|2025-01-14 21:45:00|9128.2|9125.8|9126.7|9124.3|9128.3|9125.9|9126.4|9124|91
1736891400000|2025-01-14 21:50:00|9126.8|9124.4|9126.2|9123.8|9127.2|9124.8|9126|9123.6|61
1736891700000|2025-01-14 21:55:00|9126.8|9122.9|9127.3|9120.8|9127.3|9123|9124.4|9120.5|159
1736892000000|2025-01-14 22:00:00|9129.5|9123|9131.1|9124.6|9131.1|9124.6|9129.5|9123|8
1736892300000|2025-01-14 22:05:00|9132.9|9126.4|9129.5|9123|9132.9|9126.4|9127.5|9121|47
1736892600000|2025-01-14 22:10:00|9129.6|9123.1|9131.3|9124.8|9131.8|9125.3|9126.4|9119.9|88
1736892900000|2025-01-14 22:15:00|9131.2|9124.7|9131.1|9124.6|9132.3|9125.8|9131|9124.5|17
1736893200000|2025-01-14 22:20:00|9130|9123.5|9127.4|9120.9|9130.1|9123.6|9127|9120.5|45
1736893500000|2025-01-14 22:25:00|9127.5|9121|9127.2|9120.7|9127.5|9121|9127.1|9120.6|10
1736893800000|2025-01-14 22:30:00|9127.1|9120.6|9128|9121.5|9128|9121.5|9126.8|9120.3|31
1736894100000|2025-01-14 22:35:00|9127.9|9121.4|9128.3|9121.8|9128.4|9121.9|9127.2|9120.7|38
1736894400000|2025-01-14 22:40:00|9128.6|9122.1|9128.7|9122.2|9128.8|9122.3|9128.3|9121.8|37
1736894700000|2025-01-14 22:45:00|9128.6|9122.1|9128.6|9122.1|9128.9|9122.4|9127.7|9121.2|50
1736895000000|2025-01-14 22:50:00|9128.5|9122|9128.5|9122|9128.7|9122.2|9128.1|9121.6|39
1736895300000|2025-01-14 22:55:00|9128.4|9121.9|9130.7|9124.2|9131.5|9125|9128.4|9121.9|84
1736895600000|2025-01-14 23:00:00|9131.3|9124.8|9125.6|9120.7|9131.3|9124.8|9125.6|9120.4|53
1736895900000|2025-01-14 23:05:00|9124.9|9121.5|9124.2|9121.8|9124.9|9122|9123.7|9121|44
1736896200000|2025-01-14 23:10:00|9124.6|9122.2|9122.6|9120.2|9124.7|9122.3|9122.4|9120|57
1736896500000|2025-01-14 23:15:00|9122.7|9120.3|9122.9|9120.5|9123|9120.6|9122.3|9119.9|51
1736896800000|2025-01-14 23:20:00|9123|9120.6|9124.5|9122.1|9124.7|9122.3|9122.8|9120.4|25
1736897100000|2025-01-14 23:25:00|9124.6|9122.2|9125|9122.6|9125.3|9122.9|9124.5|9122.1|25
1736897400000|2025-01-14 23:30:00|9125.2|9122.8|9125.4|9123|9126.2|9123.8|9124.7|9122.3|31
1736897700000|2025-01-14 23:35:00|9125.5|9123.1|9126.6|9124.2|9126.8|9124.4|9125.4|9123|27
1736898000000|2025-01-14 23:40:00|9126.8|9124.4|9126.8|9124.4|9126.8|9124.4|9126.5|9124.1|22
1736898300000|2025-01-14 23:45:00|9126.7|9124.3|9127.1|9124.7|9127.5|9125.1|9126.6|9124.2|32
1736898600000|2025-01-14 23:50:00|9126.8|9125.3|9126.5|9124.1|9128.4|9126.4|9126.4|9124|35
1736898900000|2025-01-14 23:55:00|9126.4|9124|9126.6|9124.2|9126.6|9124.8|9126|9123.6|31
1736899200000|2025-01-15 00:00:00|9126.5|9124.1|9128.4|9126|9129.1|9126.7|9126.3|9124|108
1736899500000|2025-01-15 00:05:00|9128.6|9126.2|9127.9|9125.5|9128.8|9126.6|9127.1|9124.7|79
1736899800000|2025-01-15 00:10:00|9128.2|9125.8|9126.3|9123.9|9128.5|9126.1|9126.3|9123.9|57
1736900100000|2025-01-15 00:15:00|9126.2|9123.8|9125.5|9123.1|9126.3|9123.9|9125.1|9122.7|52
1736900400000|2025-01-15 00:20:00|9125.4|9123|9126.5|9124.1|9126.5|9124.1|9125.1|9123|82
1736900700000|2025-01-15 00:25:00|9126.4|9124|9127|9124.6|9127.4|9125|9126.2|9123.8|31
1736901000000|2025-01-15 00:30:00|9126.9|9124.5|9126.2|9123.8|9127|9124.6|9125.7|9123.3|55
1736901300000|2025-01-15 00:35:00|9126.3|9123.9|9126.6|9124.2|9127|9124.6|9126.2|9123.8|41
1736901600000|2025-01-15 00:40:00|9126.7|9124.3|9127.5|9125.1|9127.6|9125.2|9126.3|9123.9|52
1736901900000|2025-01-15 00:45:00|9127.4|9125|9128.5|9126.1|9128.5|9126.3|9127.4|9125|65
1736902200000|2025-01-15 00:50:00|9128.4|9126|9125.5|9124|9128.6|9126.2|9125.4|9123.5|116
1736902500000|2025-01-15 00:55:00|9126.7|9124.3|9127|9124.6|9127.8|9126.1|9126.2|9123.8|122
1736902800000|2025-01-15 01:00:00|9126.7|9125.2|9123.8|9122.3|9126.8|9125.3|9123.7|9122.2|117
1736903100000|2025-01-15 01:05:00|9124.2|9121.8|9126.1|9123.7|9126.1|9123.7|9123.4|9121.3|121
1736903400000|2025-01-15 01:10:00|9126.2|9123.8|9124.2|9121.8|9126.2|9123.8|9123.7|9121.7|102
1736903700000|2025-01-15 01:15:00|9124.4|9122|9125.4|9123|9125.6|9123.2|9123.7|9121.3|123
1736904000000|2025-01-15 01:20:00|9125.6|9123.2|9126|9123.6|9126.2|9124.5|9125.2|9122.8|78
1736904300000|2025-01-15 01:25:00|9125.8|9123.4|9125.9|9124.4|9126.5|9125|9125.6|9123.4|130
1736904600000|2025-01-15 01:30:00|9126|9124.5|9124.6|9123.1|9127.7|9125.6|9123.4|9121.4|110
1736904900000|2025-01-15 01:35:00|9124.5|9123|9124.8|9122.4|9125.1|9123.6|9123.6|9121.9|60
1736905200000|2025-01-15 01:40:00|9124.5|9123|9123.7|9121.3|9125.7|9123.6|9123|9121.2|111
1736905500000|2025-01-15 01:45:00|9123.8|9121.4|9124.9|9122.5|9125.1|9123.6|9123.6|9121.3|98
1736905800000|2025-01-15 01:50:00|9124.6|9123.1|9124.6|9122.2|9125.2|9123.1|9123.9|9121.9|102
1736906100000|2025-01-15 01:55:00|9124.7|9122.3|9124.5|9123|9125.1|9123.4|9123.9|9122|147
1736906400000|2025-01-15 02:00:00|9124.4|9122.9|9125.7|9124.2|9126.2|9124.7|9124.4|9122.9|100
1736906700000|2025-01-15 02:05:00|9125.8|9124.3|9125.3|9123.8|9126.1|9124.6|9125.3|9123.8|70
1736907000000|2025-01-15 02:10:00|9125.4|9123.9|9126.3|9124.8|9126.4|9124.9|9125.4|9123.9|49
1736907300000|2025-01-15 02:15:00|9126.2|9124.7|9126.2|9124.7|9127|9125|9125.7|9124.2|107
1736907600000|2025-01-15 02:20:00|9126.1|9124.6|9125.8|9124.3|9126.9|9125.1|9125.3|9123.8|62
1736907900000|2025-01-15 02:25:00|9125.9|9124.4|9126.3|9124.8|9126.4|9124.9|9125.4|9123.9|64
1736908200000|2025-01-15 02:30:00|9126.4|9124.9|9128.3|9126.8|9128.9|9127.3|9126.4|9124.9|79
1736908500000|2025-01-15 02:35:00|9128.4|9126.9|9129|9127.5|9129.2|9127.5|9127.4|9125.9|76
1736908800000|2025-01-15 02:40:00|9128.9|9127.4|9127.6|9126.1|9129.5|9127.7|9127.6|9126.1|74
1736909100000|2025-01-15 02:45:00|9127.5|9126|9129.2|9127.7|9130|9128.5|9127.5|9126|116
1736909400000|2025-01-15 02:50:00|9129.1|9127.6|9128.5|9127|9129.2|9127.7|9128|9126.5|77
1736909700000|2025-01-15 02:55:00|9128.4|9126.9|9128.1|9126.6|9128.6|9127.1|9127.2|9125.3|125
1736910000000|2025-01-15 03:00:00|9128|9126.5|9126.7|9125.2|9128.8|9126.8|9126.4|9124.9|97
1736910300000|2025-01-15 03:05:00|9126.8|9125.3|9126.6|9125.1|9127.2|9125.3|9125.8|9124.1|46
1736910600000|2025-01-15 03:10:00|9126.7|9125.2|9126.3|9124.8|9127.1|9125.4|9125.8|9123.9|67
1736910900000|2025-01-15 03:15:00|9126.4|9124.9|9127.4|9125|9127.6|9125.6|9126.2|9124.4|70
1736911200000|2025-01-15 03:20:00|9126.9|9125.4|9127|9124.6|9127.4|9125.5|9126|9124.2|53
1736911500000|2025-01-15 03:25:00|9126.9|9124.5|9126.3|9124.8|9127|9125|9126.1|9124.2|67
1736911800000|2025-01-15 03:30:00|9126.4|9124.9|9126.1|9124.6|9127.6|9125.5|9125.9|9124.1|114
1736912100000|2025-01-15 03:35:00|9126|9124.5|9125.5|9124|9126.4|9124.7|9125.4|9123.9|61
1736912400000|2025-01-15 03:40:00|9125.7|9124.2|9126.3|9124.8|9126.3|9124.8|9125.4|9123.9|71
1736912700000|2025-01-15 03:45:00|9126.2|9124.7|9124.9|9123.4|9126.6|9124.7|9124.6|9123.1|75
1736913000000|2025-01-15 03:50:00|9125|9123.5|9124.7|9123.2|9125.2|9123.5|9124.4|9122.4|35
1736913300000|2025-01-15 03:55:00|9124.9|9123.4|9124.1|9122.6|9125.1|9123.4|9123.9|9122.2|39
1736913600000|2025-01-15 04:00:00|9124.2|9122.7|9126|9123.6|9126|9123.8|9124.1|9122.3|60
1736913900000|2025-01-15 04:05:00|9125.9|9123.5|9125.7|9124.2|9126.6|9124.7|9125.2|9123.2|54
1736914200000|2025-01-15 04:10:00|9125.6|9124.1|9125.5|9124|9126|9124.5|9125.4|9123.5|62
1736914500000|2025-01-15 04:15:00|9125.7|9123.3|9126.8|9125.3|9126.8|9125.3|9125.3|9123.3|45
1736914800000|2025-01-15 04:20:00|9126.7|9125.2|9125|9123.5|9126.7|9125.2|9123.5|9122|126
1736915100000|2025-01-15 04:25:00|9124.9|9123.4|9125.1|9123.6|9126.4|9124.4|9124.8|9122.9|100
1736915400000|2025-01-15 04:30:00|9125|9123.5|9124.3|9122.8|9125.5|9123.7|9123.8|9121.9|84
1736915700000|2025-01-15 04:35:00|9124.2|9122.7|9124.6|9123.1|9125.7|9123.7|9124.2|9122.6|59
1736916000000|2025-01-15 04:40:00|9124.5|9123|9125.8|9124.3|9126.3|9124.3|9124.3|9122.2|82
1736916300000|2025-01-15 04:45:00|9125.7|9124.2|9124.6|9123.1|9126.1|9124.4|9124.5|9122.8|48
1736916600000|2025-01-15 04:50:00|9124.8|9123.3|9125|9123.5|9125.7|9124.2|9124.8|9122.8|59
1736916900000|2025-01-15 04:55:00|9125.1|9123.6|9124.4|9122.9|9125.1|9123.6|9124.3|9122.8|63
1736917200000|2025-01-15 05:00:00|9124.6|9123.1|9123.4|9121.9|9124.6|9123.1|9123.1|9121.6|72
1736917500000|2025-01-15 05:05:00|9123.8|9122.3|9124.9|9123.4|9125|9123.5|9123.8|9122.3|61
1736917800000|2025-01-15 05:10:00|9124.8|9123.3|9123.6|9122.1|9124.8|9123.3|9123.4|9121.6|74
1736918100000|2025-01-15 05:15:00|9123.7|9122.2|9122.2|9120.7|9124.4|9122.5|9122.2|9120.7|87
1736918400000|2025-01-15 05:20:00|9122.7|9120.3|9121.3|9119.8|9123|9121.3|9121.3|9119.4|68
1736918700000|2025-01-15 05:25:00|9121.4|9119.9|9122.9|9120.5|9123.1|9121.3|9120.4|9118.5|88
1736919000000|2025-01-15 05:30:00|9122.7|9120.3|9123.9|9122.4|9124.5|9122.4|9122.5|9120.3|81
1736919300000|2025-01-15 05:35:00|9124.4|9122|9123.4|9121|9124.7|9122.7|9122.8|9120.5|96
1736919600000|2025-01-15 05:40:00|9123.5|9121.1|9123.1|9120.7|9123.9|9121.7|9122.6|9120.4|90
1736919900000|2025-01-15 05:45:00|9123|9120.6|9123.8|9122.3|9124.3|9122.5|9122.7|9120.5|72
1736920200000|2025-01-15 05:50:00|9123.7|9122.2|9124.7|9122.3|9124.8|9122.8|9123.3|9121.4|102
1736920500000|2025-01-15 05:55:00|9124.8|9122.4|9126.7|9125.2|9127|9125.4|9124.8|9122.4|204
1736920800000|2025-01-15 06:00:00|9126.8|9125.3|9124|9122.5|9127.8|9125.8|9124|9122.5|118
1736921100000|2025-01-15 06:05:00|9124.1|9122.6|9124.2|9122.7|9124.4|9122.9|9123.6|9121.6|89
1736921400000|2025-01-15 06:10:00|9124.3|9122.8|9124.3|9121.9|9124.7|9122.9|9123.4|9121.4|90
1736921700000|2025-01-15 06:15:00|9123.8|9122.3|9123.6|9122.1|9124.1|9122.4|9123.1|9121.2|60
1736922000000|2025-01-15 06:20:00|9123.5|9122|9122.7|9121.2|9124.2|9122.3|9122.5|9121|67
1736922300000|2025-01-15 06:25:00|9122.6|9121.1|9122|9120.5|9122.7|9121.2|9121.9|9120.4|68
1736922600000|2025-01-15 06:30:00|9121.9|9120.4|9121.8|9120.3|9122.1|9120.6|9120.7|9119.2|75
1736922900000|2025-01-15 06:35:00|9121.9|9120.4|9119.9|9118.4|9122|9120.4|9118.8|9117.3|69
1736923200000|2025-01-15 06:40:00|9119.8|9118.3|9120.3|9118.8|9120.8|9119.3|9119.3|9117.8|47
1736923500000|2025-01-15 06:45:00|9120.4|9118.9|9120.7|9119.2|9121.1|9119.6|9120.2|9118.7|77
1736923800000|2025-01-15 06:50:00|9120.8|9119.3|9122.6|9121.1|9122.8|9121.3|9120.7|9119.2|59
1736924100000|2025-01-15 06:55:00|9122.5|9121|9122.8|9120.4|9124.3|9121.9|9122.2|9120.4|79
1736924400000|2025-01-15 07:00:00|9123|9120.6|9124.6|9123.1|9126.2|9123.8|9122.7|9120.4|324
1736924700000|2025-01-15 07:05:00|9124.5|9123|9121|9119.5|9125.5|9123.1|9120.9|9118.5|245
1736925000000|2025-01-15 07:10:00|9120.9|9119.4|9119.6|9118.1|9121.3|9119.8|9117.8|9116.3|176
1736925300000|2025-01-15 07:15:00|9119.7|9118.2|9122.7|9121.2|9123.6|9122.1|9119.7|9117.9|165
1736925600000|2025-01-15 07:20:00|9122.6|9121.1|9121.3|9119.8|9124|9122.2|9121.1|9119|154
1736925900000|2025-01-15 07:25:00|9121.4|9119.9|9120.3|9118.8|9122|9120.4|9117.9|9116.4|172
1736926200000|2025-01-15 07:30:00|9120.1|9118.6|9122.1|9120.6|9124.8|9122.9|9119.7|9117.9|196
1736926500000|2025-01-15 07:35:00|9122.4|9120.9|9119.5|9117.1|9122.4|9120.9|9116.3|9114.8|231
1736926800000|2025-01-15 07:40:00|9119.7|9117.3|9120.9|9118.5|9121.3|9119.7|9117.9|9116|186
1736927100000|2025-01-15 07:45:00|9120.7|9119.2|9114.8|9113.3|9120.7|9119.2|9114.5|9112.9|282
1736927400000|2025-01-15 07:50:00|9114.9|9113.4|9115.4|9113.9|9118.3|9116.8|9114.9|9112.8|284
1736927700000|2025-01-15 07:55:00|9114.8|9113.3|9116.2|9113.8|9117.6|9115.8|9113.7|9112.2|292
1736928000000|2025-01-15 08:00:00|9116.4|9114|9113.6|9112.1|9116.7|9115|9111.5|9110|372
1736928300000|2025-01-15 08:05:00|9114|9111.6|9114.7|9113.2|9116.3|9114.3|9113.4|9111.6|249
1736928600000|2025-01-15 08:10:00|9114.8|9113.3|9112.9|9111.4|9115.3|9113.8|9110.5|9108.8|291
1736928900000|2025-01-15 08:15:00|9113.1|9111.6|9121.5|9120|9122|9120.5|9113|9111.5|214
1736929200000|2025-01-15 08:20:00|9121.6|9120.1|9122|9120.5|9122.7|9120.9|9119.6|9117.9|204
1736929500000|2025-01-15 08:25:00|9121.9|9120.4|9122.7|9121.2|9125.5|9123.5|9121.4|9119.5|184
1736929800000|2025-01-15 08:30:00|9122.6|9121.1|9121.4|9119.9|9124|9122.5|9120.8|9118.6|222
1736930100000|2025-01-15 08:35:00|9121.5|9120|9119.6|9118.1|9121.5|9120|9119.3|9117.8|144
1736930400000|2025-01-15 08:40:00|9119.8|9117.4|9120.8|9119.3|9121.6|9119.6|9118.6|9117.1|154
1736930700000|2025-01-15 08:45:00|9120.9|9119.4|9121|9119.5|9121.6|9120.1|9120.1|9118.6|134
1736931000000|2025-01-15 08:50:00|9121.1|9119.6|9122.6|9121.1|9122.7|9121.2|9121|9119.5|135
1736931300000|2025-01-15 08:55:00|9122.7|9121.2|9122|9120.5|9123.8|9122.3|9121.2|9119.7|195
1736931600000|2025-01-15 09:00:00|9121.9|9120.4|9121|9119.5|9122.5|9120.7|9119.8|9118.3|160
1736931900000|2025-01-15 09:05:00|9120.9|9119.4|9118|9116.5|9121.2|9119.7|9117.5|9115.7|151
1736932200000|2025-01-15 09:10:00|9117.9|9116.4|9121.7|9120.2|9121.7|9120.2|9117.2|9115.7|190
1736932500000|2025-01-15 09:15:00|9121.8|9120.3|9118.2|9116.7|9122.3|9120.8|9118.2|9116.7|173
1736932800000|2025-01-15 09:20:00|9118.1|9116.6|9121.6|9120.1|9121.6|9120.1|9116.9|9115.4|169
1736933100000|2025-01-15 09:25:00|9121.5|9120|9118.6|9117.1|9122|9120.5|9118.5|9117|179
1736933400000|2025-01-15 09:30:00|9118.8|9117.3|9117.3|9115.8|9119.3|9117.8|9116.4|9114.9|193
1736933700000|2025-01-15 09:35:00|9117.2|9115.7|9118|9116.5|9119.2|9117.7|9115.8|9114.3|150
1736934000000|2025-01-15 09:40:00|9118.3|9116.8|9116.2|9114.7|9119|9117.5|9116|9114.5|154
1736934300000|2025-01-15 09:45:00|9116.4|9114.9|9117.3|9115.8|9117.3|9115.8|9114.4|9112.9|152
1736934600000|2025-01-15 09:50:00|9117.2|9115.7|9118.4|9116.9|9119.3|9117.8|9117.2|9115.7|152
1736934900000|2025-01-15 09:55:00|9118.5|9117|9118.6|9117.1|9119.7|9118.2|9117.1|9115.6|130
1736935200000|2025-01-15 10:00:00|9118.5|9117|9117.5|9116|9120.2|9118.7|9117|9115.5|118
1736935500000|2025-01-15 10:05:00|9117.6|9116.1|9116.8|9115.3|9118.3|9116.8|9116.1|9114.5|121
1736935800000|2025-01-15 10:10:00|9116.9|9115.4|9115.7|9114.2|9116.9|9115.4|9114.8|9112.7|125
1736936100000|2025-01-15 10:15:00|9115.8|9114.3|9116.4|9114.9|9120.4|9118.5|9115.1|9113.6|166
1736936400000|2025-01-15 10:20:00|9116.3|9114.8|9117.6|9116.1|9119.1|9117.6|9116.2|9114.7|152
1736936700000|2025-01-15 10:25:00|9117.7|9116.2|9119.5|9118|9119.8|9118.3|9117.5|9116|123
1736937000000|2025-01-15 10:30:00|9119.6|9118.1|9119.3|9117.8|9121.4|9119.9|9119.1|9117.6|139
1736937300000|2025-01-15 10:35:00|9119.4|9117.9|9120.7|9119.2|9122.3|9120.4|9119.1|9117.6|85
1736937600000|2025-01-15 10:40:00|9120.4|9118.9|9120.6|9119.1|9121.5|9120|9119.7|9117.7|97
1736937900000|2025-01-15 10:45:00|9120.7|9119.2|9118.5|9117|9121.2|9119.2|9118.5|9117|124
1736938200000|2025-01-15 10:50:00|9118.6|9117.1|9118.4|9116.9|9119.3|9117.7|9117.7|9116.2|97
1736938500000|2025-01-15 10:55:00|9118.3|9116.8|9118.8|9117.3|9121|9119.5|9118.3|9116.6|143
1736938800000|2025-01-15 11:00:00|9118.7|9117.2|9117.6|9116.1|9119.2|9117.7|9116.6|9115.1|119
1736939100000|2025-01-15 11:05:00|9117.5|9116|9116.3|9114.8|9117.5|9116|9115.7|9113.9|99
1736939400000|2025-01-15 11:10:00|9116.4|9114.9|9115.6|9114.1|9117.8|9116.3|9115.6|9114.1|121
1736939700000|2025-01-15 11:15:00|9115.7|9114.2|9117.8|9116.3|9119.4|9117.9|9115.7|9114.2|103
1736940000000|2025-01-15 11:20:00|9117.9|9116.4|9116.5|9114.1|9118.8|9117.3|9115.9|9114|109
1736940300000|2025-01-15 11:25:00|9116.6|9114.2|9116.4|9114|9117|9115.3|9115.5|9113.6|111
1736940600000|2025-01-15 11:30:00|9116.8|9114.4|9117.2|9115.7|9117.5|9116|9114.5|9113|111
1736940900000|2025-01-15 11:35:00|9117.3|9115.8|9117.5|9116|9119.2|9117.7|9116.9|9114.9|131
1736941200000|2025-01-15 11:40:00|9118|9115.6|9118.1|9116.6|9118.6|9117.1|9116.4|9114.9|138
1736941500000|2025-01-15 11:45:00|9118.2|9116.7|9121.8|9120.3|9121.9|9120.4|9117.9|9116.4|182
1736941800000|2025-01-15 11:50:00|9121.7|9120.2|9120.8|9119.3|9123.1|9121.6|9120.7|9119.2|127
1736942100000|2025-01-15 11:55:00|9121.1|9119.6|9120.9|9119.4|9122.2|9120.7|9120.1|9118.6|157
1736942400000|2025-01-15 12:00:00|9121|9119.5|9120.1|9118.6|9121.4|9119.9|9119|9117.5|107
1736942700000|2025-01-15 12:05:00|9120.2|9118.7|9118.7|9116.3|9120.8|9119.3|9117.7|9115.6|188
1736943000000|2025-01-15 12:10:00|9118.8|9116.4|9118.3|9116.8|9119.9|9118.4|9117.2|9115.5|169
1736943300000|2025-01-15 12:15:00|9118.4|9116.9|9118.6|9117.1|9119.4|9117.9|9116.6|9115.1|142
1736943600000|2025-01-15 12:20:00|9118.7|9117.2|9117.2|9115.7|9119.8|9118.3|9117|9115.5|131
1736943900000|2025-01-15 12:25:00|9117.1|9115.6|9117.7|9116.2|9119.5|9118|9116.8|9115.3|133
1736944200000|2025-01-15 12:30:00|9117.6|9116.1|9118.6|9117.1|9119.4|9117.9|9116.5|9115|102
1736944500000|2025-01-15 12:35:00|9118.7|9117.2|9118.1|9116.6|9119.5|9118|9117.2|9115.7|118
1736944800000|2025-01-15 12:40:00|9118.2|9116.7|9119|9117.5|9119.1|9117.6|9118|9116.5|126
1736945100000|2025-01-15 12:45:00|9119.1|9117.6|9124.5|9123|9125.1|9123.6|9118.7|9117.2|192
1736945400000|2025-01-15 12:50:00|9124.6|9123.1|9119.4|9117.9|9124.6|9123.1|9119.2|9117.7|200
1736945700000|2025-01-15 12:55:00|9119.5|9118|9120.9|9119.4|9122|9120.5|9119.5|9118|155
1736946000000|2025-01-15 13:00:00|9121|9119.5|9121.3|9119.8|9122.8|9121.3|9119.9|9118.4|186
1736946300000|2025-01-15 13:05:00|9121.4|9119.9|9120.3|9118.8|9121.4|9119.9|9118.9|9117.4|158
1736946600000|2025-01-15 13:10:00|9120.2|9118.7|9122.6|9121.1|9123.3|9121.8|9120.2|9118.7|164
1736946900000|2025-01-15 13:15:00|9122.7|9121.2|9121.8|9120.3|9123|9121.5|9121.1|9119.6|163
1736947200000|2025-01-15 13:20:00|9121.9|9120.4|9121.3|9118.9|9122.7|9120.9|9119.6|9117.6|196
1736947500000|2025-01-15 13:25:00|9121.6|9119.2|9123.8|9118.8|9125.1|9122.9|9121|9118.3|515
1736947800000|2025-01-15 13:30:00|9121.9|9116.9|9093|9090.6|9121.9|9116.9|9082.6|9077.6|1480
1736948100000|2025-01-15 13:35:00|9093.2|9090.8|9096.4|9094|9098.7|9096.3|9088.2|9085.8|1149
1736948400000|2025-01-15 13:40:00|9096.2|9093.8|9101.2|9098.8|9103.9|9101.5|9093.9|9091.5|926
1736948700000|2025-01-15 13:45:00|9101.3|9098.9|9096.4|9094|9102.9|9100.5|9095.1|9092.7|827
1736949000000|2025-01-15 13:50:00|9096|9093.6|9095.1|9092.7|9100.8|9098.4|9094.5|9092.1|708
1736949300000|2025-01-15 13:55:00|9095|9092.6|9094.8|9092.4|9098.3|9095.9|9090.2|9087.8|662
1736949600000|2025-01-15 14:00:00|9094.6|9092.2|9100.3|9097.9|9100.4|9098|9093.3|9090.9|671
1736949900000|2025-01-15 14:05:00|9100.4|9098|9104.1|9101.7|9106.5|9104.1|9098.2|9095.8|499
1736950200000|2025-01-15 14:10:00|9104|9101.6|9103.8|9101.4|9105.5|9103.1|9101.9|9099.5|498
1736950500000|2025-01-15 14:15:00|9103.7|9101.3|9102.2|9099.8|9105.7|9103.3|9101.3|9098.9|502
1736950800000|2025-01-15 14:20:00|9102.4|9100|9100.9|9098.5|9103.7|9101.3|9097.6|9095.2|547
1736951100000|2025-01-15 14:25:00|9100.7|9098.3|9098.8|9096.4|9102.6|9100.2|9096.6|9094.2|590
1736951400000|2025-01-15 14:30:00|9098.7|9096.3|9106.3|9103.9|9106.3|9103.9|9097.2|9094.8|568
1736951700000|2025-01-15 14:35:00|9106.6|9104.2|9107.8|9105.4|9108.5|9106.1|9103.7|9101.3|551
1736952000000|2025-01-15 14:40:00|9107.9|9105.5|9108.5|9106.1|9110.3|9107.9|9106.6|9104.2|445
1736952300000|2025-01-15 14:45:00|9108.6|9106.2|9107.3|9104.9|9110.9|9108.5|9105.1|9102.7|457
1736952600000|2025-01-15 14:50:00|9107.4|9105|9107.7|9105.3|9111.3|9108.9|9106.7|9104.3|562
1736952900000|2025-01-15 14:55:00|9107.5|9105.1|9107.1|9104.7|9110.6|9108.2|9105.9|9103.5|727
1736953200000|2025-01-15 15:00:00|9107.2|9104.8|9117.4|9115|9117.4|9115|9107.1|9104.7|721
1736953500000|2025-01-15 15:05:00|9117.3|9114.9|9114.8|9112.4|9119.8|9117.4|9114.3|9111.9|601
1736953800000|2025-01-15 15:10:00|9114.6|9112.2|9110.4|9108|9115.5|9113.1|9109.8|9107.4|471
1736954100000|2025-01-15 15:15:00|9110.3|9107.9|9111.1|9108.7|9112.5|9110.1|9108.1|9105.7|411
1736954400000|2025-01-15 15:20:00|9111.6|9109.2|9112.2|9109.8|9114.8|9112.4|9110.6|9108.2|410
1736954700000|2025-01-15 15:25:00|9112.4|9110|9106.4|9104.9|9113.7|9111.3|9106.4|9104.5|364
1736955000000|2025-01-15 15:30:00|9106.3|9104.8|9103.3|9101.8|9107|9105.1|9102.2|9100.4|398
1736955300000|2025-01-15 15:35:00|9103.1|9101.6|9107.2|9105.7|9108.2|9106.7|9102.8|9101.3|412
1736955600000|2025-01-15 15:40:00|9107.1|9105.6|9112.1|9110.6|9112.7|9111.2|9106.6|9105.1|331
1736955900000|2025-01-15 15:45:00|9112.2|9110.7|9119.4|9117.9|9120.2|9118.7|9112.2|9110.7|402
1736956200000|2025-01-15 15:50:00|9119.2|9117.7|9121|9119.5|9123.8|9122.3|9119.2|9117.7|493
1736956500000|2025-01-15 15:55:00|9121.1|9119.6|9118|9116.5|9121.1|9119.6|9116.4|9114.9|428
1736956800000|2025-01-15 16:00:00|9118.1|9116.6|9122.6|9121.1|9123.4|9121.9|9118|9116.2|401
1736957100000|2025-01-15 16:05:00|9122.7|9121.2|9128.3|9126.8|9131.1|9129.3|9121.2|9119.7|364
1736957400000|2025-01-15 16:10:00|9128.4|9126.9|9127.4|9125.9|9132.5|9131|9127|9125.3|387
1736957700000|2025-01-15 16:15:00|9127.5|9126|9130.8|9129.3|9131.3|9129.8|9126.4|9124.9|383
1736958000000|2025-01-15 16:20:00|9130.7|9129.2|9131.4|9129.9|9132.5|9131|9127.6|9125.5|383
1736958300000|2025-01-15 16:25:00|9131.5|9130|9131.6|9130.1|9133.8|9132.3|9129.1|9127.2|263
1736958600000|2025-01-15 16:30:00|9131.8|9130.3|9140.7|9138.3|9147.8|9145.9|9131.7|9130.2|798
1736958900000|2025-01-15 16:35:00|9140.8|9138.4|9135|9133.5|9142|9139.8|9134.5|9132.5|464
1736959200000|2025-01-15 16:40:00|9135.2|9132.8|9132.7|9131.2|9135.7|9133.9|9131.3|9129.3|291
1736959500000|2025-01-15 16:45:00|9132.9|9130.5|9129.6|9128.1|9132.9|9130.5|9128.7|9126.9|229
1736959800000|2025-01-15 16:50:00|9130|9128.5|9132.7|9131.2|9134.5|9133|9129.8|9128|261
1736960100000|2025-01-15 16:55:00|9132.6|9131.1|9130.7|9129.2|9134.2|9132.3|9130.7|9128.9|251
1736960400000|2025-01-15 17:00:00|9130.6|9129.1|9130|9128.5|9131.7|9130.2|9128.8|9126.5|283
1736960700000|2025-01-15 17:05:00|9130.1|9128.6|9127.9|9126.4|9130.6|9129.1|9127.1|9125|236
1736961000000|2025-01-15 17:10:00|9128|9126.5|9129.9|9127.5|9129.9|9128.1|9126.4|9124.4|193
1736961300000|2025-01-15 17:15:00|9130.1|9127.7|9132.6|9131.1|9132.6|9131.1|9128.1|9126.2|198
1736961600000|2025-01-15 17:20:00|9132.7|9131.2|9130.3|9128.8|9133.2|9131.7|9128.7|9126.6|181
1736961900000|2025-01-15 17:25:00|9130.4|9128.9|9128.7|9127.2|9130.7|9129.2|9126.4|9124.9|211
1736962200000|2025-01-15 17:30:00|9128.8|9127.3|9126.4|9124|9130.3|9128.5|9125.6|9123.6|243
1736962500000|2025-01-15 17:35:00|9126.3|9123.9|9125.8|9124.3|9127.6|9126.1|9125.1|9123.6|176
1736962800000|2025-01-15 17:40:00|9125.9|9124.4|9127.5|9126|9127.6|9126.1|9125.1|9123.6|127
1736963100000|2025-01-15 17:45:00|9127.6|9126.1|9128.9|9127.4|9129.9|9128|9127.2|9125.7|105
1736963400000|2025-01-15 17:50:00|9129|9127.5|9132.4|9130|9132.5|9130.5|9128.9|9127.4|173
1736963700000|2025-01-15 17:55:00|9132.5|9130.1|9132.2|9129.8|9134.3|9132.6|9131.9|9129.8|179
1736964000000|2025-01-15 18:00:00|9131.8|9129.4|9132.3|9130.8|9134.1|9132.6|9131|9128.6|203
1736964300000|2025-01-15 18:05:00|9132.4|9130.9|9134.6|9133.1|9135|9133.5|9131.5|9129.9|188
1736964600000|2025-01-15 18:10:00|9134.5|9133|9134.5|9132.1|9134.8|9133.3|9132.3|9130.8|147
1736964900000|2025-01-15 18:15:00|9134.6|9132.2|9130.2|9127.8|9135.6|9133.6|9129.1|9127|153
1736965200000|2025-01-15 18:20:00|9130|9127.6|9129.8|9127.4|9130.5|9128.9|9127.6|9126.1|186
1736965500000|2025-01-15 18:25:00|9129.9|9127.5|9130.1|9128.6|9130.4|9128.9|9128.4|9126.9|147
1736965800000|2025-01-15 18:30:00|9130|9128.5|9130.8|9129.3|9131.3|9129.5|9127.7|9126.2|211
1736966100000|2025-01-15 18:35:00|9130.7|9129.2|9129.9|9128.4|9130.8|9129.2|9129.3|9127.8|101
1736966400000|2025-01-15 18:40:00|9130|9128.5|9129.7|9128.2|9130.8|9129.1|9128.7|9127.2|122
1736966700000|2025-01-15 18:45:00|9129.6|9128.1|9129.1|9127.6|9129.7|9128.2|9128.9|9127.4|52
1736967000000|2025-01-15 18:50:00|9129|9127.5|9131.4|9129|9132.1|9129.7|9128.9|9127.4|122
1736967300000|2025-01-15 18:55:00|9131.3|9128.9|9131.3|9128.9|9131.4|9129.6|9130.1|9128.2|56
1736967600000|2025-01-15 19:00:00|9131.2|9128.8|9131|9129.5|9131.6|9130.1|9130.1|9128.1|112
1736967900000|2025-01-15 19:05:00|9131.3|9129.8|9129.7|9128.2|9131.3|9129.8|9129.5|9127.9|85
1736968200000|2025-01-15 19:10:00|9129.9|9128.4|9129.9|9128.4|9131.3|9129.8|9129.9|9128.4|58
1736968500000|2025-01-15 19:15:00|9130|9128.5|9128.6|9127.1|9130.6|9129.1|9127.9|9126.4|98
1736968800000|2025-01-15 19:20:00|9128.7|9127.2|9130|9127.6|9130.9|9128.9|9128.4|9126.9|104
1736969100000|2025-01-15 19:25:00|9130.1|9127.7|9127|9125.5|9130.1|9127.7|9127|9125.5|94
1736969400000|2025-01-15 19:30:00|9126.9|9125.4|9127.9|9126.4|9128.8|9127|9126.9|9125.4|72
1736969700000|2025-01-15 19:35:00|9128|9126.5|9126|9124.5|9128.4|9126.9|9125.9|9124.4|102
1736970000000|2025-01-15 19:40:00|9126.1|9124.6|9128|9126.5|9128.7|9127.2|9125.5|9124|172
1736970300000|2025-01-15 19:45:00|9127.8|9126.3|9127.5|9126|9128.2|9126.7|9126.2|9124.7|118
1736970600000|2025-01-15 19:50:00|9127.7|9126.2|9128.6|9127.1|9128.6|9127.1|9126.9|9125.4|88
1736970900000|2025-01-15 19:55:00|9128.5|9127|9128.1|9126.6|9129.9|9128|9127.4|9125.9|179
1736971200000|2025-01-15 20:00:00|9128.2|9126.7|9129.9|9128.4|9130.8|9129.3|9128.2|9126.7|107
1736971500000|2025-01-15 20:05:00|9129.8|9128.3|9129.2|9127.7|9129.8|9128.3|9128.2|9126.7|102
1736971800000|2025-01-15 20:10:00|9129.6|9128.1|9129.4|9127.9|9130.1|9128.6|9128.8|9127.3|76
1736972100000|2025-01-15 20:15:00|9129.3|9127.8|9129.6|9128.1|9130|9128.5|9128.1|9126.6|69
1736972400000|2025-01-15 20:20:00|9129.5|9128|9127.5|9126|9129.7|9128.2|9127.4|9125.9|84
1736972700000|2025-01-15 20:25:00|9127.4|9125.9|9126.4|9124.9|9128.4|9126.5|9126.3|9124.5|145
1736973000000|2025-01-15 20:30:00|9126.5|9125|9125.1|9123.6|9127.1|9125.1|9125|9123.5|85
1736973300000|2025-01-15 20:35:00|9125|9123.5|9125.7|9124.2|9126.5|9125|9125|9123.5|89
1736973600000|2025-01-15 20:40:00|9125.9|9124.4|9127.8|9126.3|9128|9126.5|9125.9|9124.4|95
1736973900000|2025-01-15 20:45:00|9127.9|9126.4|9126.7|9125.2|9127.9|9126.4|9125.9|9124.4|72
1736974200000|2025-01-15 20:50:00|9126.8|9125.3|9126.7|9125.2|9127.3|9125.8|9126.3|9124.8|58
1736974500000|2025-01-15 20:55:00|9126.8|9125.3|9127.3|9124.9|9128|9126.1|9126.2|9124.7|219
1736974800000|2025-01-15 21:00:00|9126.5|9125|9126.4|9124.9|9127.1|9125.6|9126.2|9124.7|216
1736975100000|2025-01-15 21:05:00|9126.6|9125.1|9127.5|9126|9128.3|9126.8|9126.2|9124.7|58
1736975400000|2025-01-15 21:10:00|9127.4|9125.9|9125.4|9123.9|9127.4|9125.9|9125.2|9123.7|72
1736975700000|2025-01-15 21:15:00|9125.5|9124|9125|9123.5|9126.6|9125.1|9125|9123.5|60
1736976000000|2025-01-15 21:20:00|9125.1|9123.6|9127.5|9126|9128.2|9126.7|9125.1|9123.6|95
1736976300000|2025-01-15 21:25:00|9127.6|9126.1|9128.5|9127|9129|9127.5|9127.5|9126|150
1736976600000|2025-01-15 21:30:00|9128.6|9127.1|9128.3|9126.8|9128.7|9127.2|9127.5|9126|107
1736976900000|2025-01-15 21:35:00|9128.2|9126.7|9129.3|9127.8|9129.8|9128.3|9127.9|9126.4|94
1736977200000|2025-01-15 21:40:00|9129.2|9127.7|9128.4|9126.9|9129.5|9128|9128.2|9126.3|148
1736977500000|2025-01-15 21:45:00|9128.9|9126.5|9128.4|9126|9129|9126.6|9127.8|9125.9|57
1736977800000|2025-01-15 21:50:00|9128.3|9125.9|9128.2|9125.8|9128.6|9126.2|9127.9|9125.5|95
1736978100000|2025-01-15 21:55:00|9128.9|9125|9129.1|9122.6|9130|9125.2|9128.3|9122.5|581
1736978400000|2025-01-15 22:00:00|9131.3|9124.8|9131.4|9124.9|9133.7|9127.2|9131.3|9124.8|5
1736978700000|2025-01-15 22:05:00|9134.9|9128.4|9133.7|9127.2|9134.9|9128.4|9133.5|9127|31
1736979000000|2025-01-15 22:10:00|9133.6|9127.1|9130.7|9124.2|9133.9|9127.4|9128.5|9122|42
1736979300000|2025-01-15 22:15:00|9130.6|9124.1|9131.6|9125.1|9132.3|9125.8|9130|9123.5|50
1736979600000|2025-01-15 22:20:00|9131.7|9125.2|9131.6|9125.1|9134|9127.5|9131.3|9124.8|45
1736979900000|2025-01-15 22:25:00|9131.7|9125.2|9131.1|9124.6|9133.2|9126.7|9131.1|9124.6|31
1736980200000|2025-01-15 22:30:00|9130.7|9124.2|9130.3|9123.8|9130.9|9124.4|9129.7|9123.2|19
1736980500000|2025-01-15 22:35:00|9130.4|9123.9|9130.6|9124.1|9130.8|9124.3|9130.3|9123.8|21
1736980800000|2025-01-15 22:40:00|9130.7|9124.2|9130.4|9123.9|9130.9|9124.4|9130.3|9123.8|30
1736981100000|2025-01-15 22:45:00|9130.5|9124|9129.5|9123|9132.2|9125.7|9129.4|9122.9|48
1736981400000|2025-01-15 22:50:00|9129.6|9123.1|9129.9|9123.4|9130.2|9123.7|9129.5|9123|38
1736981700000|2025-01-15 22:55:00|9130|9123.5|9132.9|9126.4|9132.9|9126.4|9129.8|9123.3|53
1736982000000|2025-01-15 23:00:00|9132.8|9126.3|9128.1|9121.6|9133.2|9126.7|9128.1|9121.6|145
1736982300000|2025-01-15 23:05:00|9127.4|9122.4|9125.5|9123.1|9129.1|9124.8|9125.5|9122.3|80
1736982600000|2025-01-15 23:10:00|9125.6|9123.2|9125.2|9122.8|9126.8|9124.4|9125.2|9122.8|43
1736982900000|2025-01-15 23:15:00|9125.3|9122.9|9124.5|9122.1|9125.5|9123.1|9124.5|9122.1|47
1736983200000|2025-01-15 23:20:00|9124.4|9122|9124|9122.5|9124.7|9122.8|9124|9121.9|48
1736983500000|2025-01-15 23:25:00|9124.1|9122.6|9124.3|9122.8|9124.9|9122.9|9124|9122.2|27
1736983800000|2025-01-15 23:30:00|9124.4|9122.9|9124.8|9122.4|9125.2|9123.1|9124|9122.1|34
1736984100000|2025-01-15 23:35:00|9124.7|9122.3|9124.6|9122.2|9125|9122.6|9124.6|9122.2|21
1736984400000|2025-01-15 23:40:00|9124.5|9122.1|9124|9122.5|9124.6|9122.7|9123.8|9122|33
1736984700000|2025-01-15 23:45:00|9124.1|9122.6|9124.1|9122.6|9124.3|9122.8|9123.6|9122.1|43
1736985000000|2025-01-15 23:50:00|9124|9122.5|9123.7|9121.3|9124.1|9122.6|9123.1|9120.7|59
1736985300000|2025-01-15 23:55:00|9123.8|9121.4|9122.7|9120.3|9124|9121.6|9122.4|9120|46
1736985600000|2025-01-16 00:00:00|9122.9|9120.5|9122.6|9121.1|9123.5|9121.3|9121.9|9119.5|70
1736985900000|2025-01-16 00:05:00|9122.5|9121|9122.8|9121.3|9123.5|9122|9122.2|9120.3|65
1736986200000|2025-01-16 00:10:00|9122.9|9121.4|9123.5|9122|9123.7|9122.2|9122.7|9121.2|49
1736986500000|2025-01-16 00:15:00|9123.4|9121.9|9125.2|9122.8|9125.4|9123|9122.8|9121.3|53
1736986800000|2025-01-16 00:20:00|9125.1|9122.7|9124.9|9122.5|9126|9123.6|9124.7|9122.3|53
1736987100000|2025-01-16 00:25:00|9125|9122.6|9123|9120.6|9125.3|9122.9|9122.9|9120.5|47
1736987400000|2025-01-16 00:30:00|9122.9|9120.5|9120.5|9118.1|9123|9120.6|9119.5|9117.5|182
1736987700000|2025-01-16 00:35:00|9120.6|9118.2|9121.2|9119.7|9121.3|9119.8|9119.5|9117.5|111
1736988000000|2025-01-16 00:40:00|9121.3|9119.8|9122.6|9120.2|9123|9120.6|9121.3|9119.3|71
1736988300000|2025-01-16 00:45:00|9122.3|9119.9|9129.1|9126.7|9130|9127.8|9121.8|9119.8|196
1736988600000|2025-01-16 00:50:00|9129.4|9127|9124.7|9122.3|9129.4|9127|9123.9|9121.5|298
1736988900000|2025-01-16 00:55:00|9124.4|9122|9120.6|9118.2|9125.9|9124.1|9120|9117.6|207
1736989200000|2025-01-16 01:00:00|9120.4|9118|9119.3|9117.8|9121|9118.7|9118.9|9117.2|190
1736989500000|2025-01-16 01:05:00|9119.2|9117.7|9120.6|9119.1|9121.6|9120.1|9119|9117.5|137
1736989800000|2025-01-16 01:10:00|9120.5|9119|9122.6|9120.2|9122.9|9121.2|9119.9|9118.4|123
1736990100000|2025-01-16 01:15:00|9122.5|9120.1|9124.1|9121.7|9124.3|9122|9121.8|9119.4|142
1736990400000|2025-01-16 01:20:00|9124.2|9121.8|9123.3|9121.8|9125.9|9123.8|9122.7|9121.2|155
1736990700000|2025-01-16 01:25:00|9123.2|9121.7|9123.1|9121.6|9124|9121.7|9120.9|9118.9|231
1736991000000|2025-01-16 01:30:00|9122.9|9121.4|9120.2|9118.7|9123|9121.4|9119.8|9117.4|243
1736991300000|2025-01-16 01:35:00|9120.1|9118.6|9121.3|9119.8|9121.4|9119.9|9119.8|9118.3|176
1736991600000|2025-01-16 01:40:00|9121.2|9119.7|9119.8|9118.3|9121.7|9120.2|9119.1|9117.6|153
1736991900000|2025-01-16 01:45:00|9119.7|9118.2|9121.3|9119.8|9121.4|9119.9|9119|9117.5|158
1736992200000|2025-01-16 01:50:00|9120.8|9119.3|9121.9|9120.4|9122.4|9120.9|9119.7|9118.2|195
1736992500000|2025-01-16 01:55:00|9121.7|9120.2|9122.6|9121.1|9124.1|9122.6|9121.5|9120|162
1736992800000|2025-01-16 02:00:00|9122.5|9121|9122.1|9119.7|9123.2|9121.7|9113.7|9111.4|378
1736993100000|2025-01-16 02:05:00|9121.9|9119.5|9122.1|9120.6|9123.9|9121.5|9121.7|9119.3|266
1736993400000|2025-01-16 02:10:00|9122|9120.5|9123.4|9121.9|9124.5|9122.7|9121.3|9119.6|182
1736993700000|2025-01-16 02:15:00|9123.5|9122|9124.4|9122.9|9125.1|9123.4|9123.1|9121|160
1736994000000|2025-01-16 02:20:00|9124.3|9122.8|9126|9124.5|9127|9125.5|9123.9|9121.6|164
1736994300000|2025-01-16 02:25:00|9125.8|9124.3|9125.3|9122.9|9126.5|9124.5|9124.6|9122.5|129
1736994600000|2025-01-16 02:30:00|9125|9122.6|9124.7|9122.3|9125.6|9123.2|9122.4|9120.3|116
1736994900000|2025-01-16 02:35:00|9124.8|9122.4|9122.6|9120.2|9125.3|9123.8|9122.2|9120.2|108
1736995200000|2025-01-16 02:40:00|9122.7|9120.3|9120.4|9118.9|9122.7|9120.9|9120|9118.3|127
1736995500000|2025-01-16 02:45:00|9120.3|9118.8|9122.9|9120.5|9122.9|9121.3|9120.2|9118.7|100
1736995800000|2025-01-16 02:50:00|9123.2|9120.8|9123.6|9122.1|9124.6|9122.8|9122.6|9120.8|97
1736996100000|2025-01-16 02:55:00|9123.7|9122.2|9124.5|9123|9125.1|9123.6|9123.5|9122|147
1736996400000|2025-01-16 03:00:00|9124.4|9122.9|9126|9123.6|9126.3|9124.8|9124.2|9122.6|145
1736996700000|2025-01-16 03:05:00|9125.8|9123.4|9124.9|9122.5|9127|9124.6|9124.7|9122.3|106
1736997000000|2025-01-16 03:10:00|9124.1|9122.6|9126.2|9123.8|9126.5|9124.1|9124.1|9122|76
1736997300000|2025-01-16 03:15:00|9126.4|9124|9127.7|9126.2|9128|9126.2|9126.2|9124|87
1736997600000|2025-01-16 03:20:00|9127.6|9126.1|9127|9124.6|9128.4|9126.5|9126.3|9124.3|74
1736997900000|2025-01-16 03:25:00|9126.9|9124.5|9127|9125.5|9127.9|9125.7|9126.1|9124.5|96
1736998200000|2025-01-16 03:30:00|9127.1|9125.6|9126.3|9124.8|9127.1|9125.6|9125.5|9123.5|66
1736998500000|2025-01-16 03:35:00|9126.4|9124.9|9125.4|9123.9|9127|9124.9|9125.4|9123.7|71
1736998800000|2025-01-16 03:40:00|9125.5|9124|9125.8|9123.4|9126.9|9124.9|9125.4|9123.3|68
1736999100000|2025-01-16 03:45:00|9125.9|9123.5|9126.3|9123.9|9126.8|9124.5|9125.7|9123.3|70
1736999400000|2025-01-16 03:50:00|9126.2|9123.8|9125|9122.6|9126.2|9123.8|9124.5|9122.5|63
1736999700000|2025-01-16 03:55:00|9124.9|9122.5|9124.5|9122.1|9125.6|9123.2|9123.5|9121.8|57
1737000000000|2025-01-16 04:00:00|9124.4|9122|9121.2|9119.7|9124.4|9122.2|9121.2|9119.6|81
1737000300000|2025-01-16 04:05:00|9121|9119.5|9121.9|9119.5|9122.8|9120.8|9120.9|9119|55
1737000600000|2025-01-16 04:10:00|9121.8|9119.4|9121.1|9119.6|9121.8|9119.8|9120.7|9118.8|58
1737000900000|2025-01-16 04:15:00|9121|9119.5|9122.8|9120.4|9122.8|9120.5|9120.6|9118.8|66
1737001200000|2025-01-16 04:20:00|9122.7|9120.3|9122.9|9120.5|9123|9120.8|9121.5|9119.6|40
1737001500000|2025-01-16 04:25:00|9122.8|9120.4|9124.5|9123|9124.8|9123|9122.1|9120.2|80
1737001800000|2025-01-16 04:30:00|9124.4|9122.9|9124.4|9122|9125.5|9123.2|9124.2|9122|79
1737002100000|2025-01-16 04:35:00|9123.7|9122.2|9126.7|9124.3|9126.7|9124.6|9122.7|9120.6|101
1737002400000|2025-01-16 04:40:00|9126.6|9124.2|9126.2|9123.8|9127.5|9125.6|9125.9|9123.8|52
1737002700000|2025-01-16 04:45:00|9125.8|9124.3|9126.9|9124.5|9127|9125|9125.5|9123.7|53
1737003000000|2025-01-16 04:50:00|9126.7|9124.3|9126.9|9125.4|9127.5|9125.9|9126.5|9124.2|51
1737003300000|2025-01-16 04:55:00|9126.8|9125.3|9127|9125.5|9127.7|9125.8|9126.2|9124.4|53
1737003600000|2025-01-16 05:00:00|9126.9|9125.4|9127.8|9125.4|9128.3|9126.3|9126.7|9124.8|66
1737003900000|2025-01-16 05:05:00|9127.9|9125.5|9127.9|9125.5|9128.3|9126.2|9127.4|9125|52
1737004200000|2025-01-16 05:10:00|9128|9125.6|9128.1|9126.6|9128.7|9127|9127.3|9125.3|53
1737004500000|2025-01-16 05:15:00|9128.4|9126|9128.8|9126.4|9129.6|9127.6|9128|9125.7|55
1737004800000|2025-01-16 05:20:00|9128.9|9126.5|9127.7|9125.3|9129.2|9127|9127.7|9125.3|70
1737005100000|2025-01-16 05:25:00|9127.8|9125.4|9127.4|9125|9128.2|9125.8|9127.1|9124.7|59
1737005400000|2025-01-16 05:30:00|9127.3|9124.9|9128.7|9126.3|9129.1|9127.1|9127.3|9124.9|66
1737005700000|2025-01-16 05:35:00|9128.6|9126.2|9127.8|9126.3|9129.3|9127.1|9127.7|9125.9|59
1737006000000|2025-01-16 05:40:00|9128.1|9125.7|9127.9|9126.4|9128.4|9126.6|9127.5|9125.6|55
1737006300000|2025-01-16 05:45:00|9127.8|9126.3|9128.7|9127.2|9129.4|9127.9|9127.8|9126.3|55
1737006600000|2025-01-16 05:50:00|9128.8|9127.3|9129.4|9127.9|9129.8|9128.1|9128.1|9126.2|51
1737006900000|2025-01-16 05:55:00|9129.3|9127.8|9128.7|9127.2|9129.9|9128.1|9128.2|9126.1|59
1737007200000|2025-01-16 06:00:00|9128.6|9127.1|9128.3|9125.9|9129.5|9127.7|9126.6|9124.8|100
1737007500000|2025-01-16 06:05:00|9128.2|9125.8|9128.2|9125.8|9129|9127.1|9127.9|9125.7|68
1737007800000|2025-01-16 06:10:00|9128.3|9125.9|9128.4|9126|9128.7|9127.1|9127.3|9124.9|94
1737008100000|2025-01-16 06:15:00|9128.2|9125.8|9127.8|9125.4|9128.5|9126.1|9127.7|9125.3|71
1737008400000|2025-01-16 06:20:00|9128.1|9125.7|9125.7|9124.2|9128.5|9126.3|9125.3|9123.4|134
1737008700000|2025-01-16 06:25:00|9125.8|9124.3|9125.2|9123.7|9126.5|9124.5|9123.7|9121.8|94
1737009000000|2025-01-16 06:30:00|9125.3|9123.8|9127.2|9124.8|9127.2|9124.8|9125.1|9123.3|117
1737009300000|2025-01-16 06:35:00|9127.3|9124.9|9127.9|9126.4|9129.4|9127.4|9126.9|9124.8|83
1737009600000|2025-01-16 06:40:00|9128.2|9125.8|9127|9124.6|9128.6|9126.5|9126.5|9124.2|55
1737009900000|2025-01-16 06:45:00|9127.1|9124.7|9125.3|9122.9|9127.6|9125.6|9124.8|9122.6|98
1737010200000|2025-01-16 06:50:00|9125.2|9122.8|9123.5|9122|9125.5|9123.5|9123.5|9121.7|86
1737010500000|2025-01-16 06:55:00|9123.9|9121.5|9122.7|9120.3|9124.5|9122.5|9122.5|9120.1|100
1737010800000|2025-01-16 07:00:00|9122.5|9120.1|9120.4|9118.9|9124.9|9122.5|9120|9118.2|206
1737011100000|2025-01-16 07:05:00|9121.5|9119.1|9119.4|9117|9122.4|9120.8|9119|9117|220
1737011400000|2025-01-16 07:10:00|9119.5|9117.1|9119.3|9116.9|9121.3|9119|9118.1|9115.7|191
1737011700000|2025-01-16 07:15:00|9119.5|9117.1|9119.2|9116.8|9121.4|9119.3|9118.8|9116.4|187
1737012000000|2025-01-16 07:20:00|9119.3|9116.9|9120|9117.6|9120.2|9117.8|9117.5|9115.7|162
1737012300000|2025-01-16 07:25:00|9120.1|9117.7|9121.4|9119|9122.5|9120.1|9119.6|9117.7|112
1737012600000|2025-01-16 07:30:00|9121.3|9118.9|9119|9117.5|9121.3|9118.9|9118.3|9116.1|127
1737012900000|2025-01-16 07:35:00|9119.2|9117.7|9120.3|9118.8|9120.3|9118.8|9117.2|9115.7|160
1737013200000|2025-01-16 07:40:00|9120.4|9118.9|9120|9118.5|9121.1|9119.6|9119.5|9117.8|117
1737013500000|2025-01-16 07:45:00|9120.1|9118.6|9118.5|9117|9120.8|9119.3|9118.5|9116.5|138
1737013800000|2025-01-16 07:50:00|9118.6|9117.1|9120.9|9118.5|9120.9|9118.9|9116.7|9115|133
1737014100000|2025-01-16 07:55:00|9121|9118.6|9120|9118.5|9121.2|9119.7|9119.8|9118.2|178
1737014400000|2025-01-16 08:00:00|9119.8|9118.3|9117.2|9115.7|9122.5|9120.5|9117.2|9115.7|218
1737014700000|2025-01-16 08:05:00|9117.5|9116|9115.5|9113.1|9118.6|9117.1|9115|9113.1|170
1737015000000|2025-01-16 08:10:00|9115.4|9113|9118.4|9116.9|9119.2|9117.7|9114.5|9112.4|203
1737015300000|2025-01-16 08:15:00|9118.3|9116.8|9116.4|9114.9|9120|9118.5|9116|9114|221
1737015600000|2025-01-16 08:20:00|9116.3|9114.8|9114.2|9112.7|9116.4|9114.9|9113.1|9110.8|185
1737015900000|2025-01-16 08:25:00|9114|9112.5|9117|9115.5|9117.4|9115.9|9112.2|9110.7|290
1737016200000|2025-01-16 08:30:00|9116.9|9115.4|9118.9|9117.4|9120.5|9118.7|9116.8|9115.3|190
1737016500000|2025-01-16 08:35:00|9119|9117.5|9117.9|9116.4|9119.2|9117.7|9114.5|9113|197
1737016800000|2025-01-16 08:40:00|9117.8|9116.3|9117|9115.5|9117.8|9116.3|9115.9|9114.4|172
1737017100000|2025-01-16 08:45:00|9117.1|9115.6|9115|9113.5|9117.3|9115.8|9114.3|9112.8|145
1737017400000|2025-01-16 08:50:00|9114.8|9113.3|9111.7|9110.2|9114.9|9113.4|9111.4|9109.9|154
1737017700000|2025-01-16 08:55:00|9111.6|9110.1|9110.4|9108.9|9113.3|9111.8|9109.7|9108.2|150
1737018000000|2025-01-16 09:00:00|9110.3|9108.8|9111.4|9109.9|9111.5|9110|9108.4|9106.9|190
1737018300000|2025-01-16 09:05:00|9111.3|9109.8|9108.7|9107.2|9112.3|9110.8|9108.6|9107.1|139
1737018600000|2025-01-16 09:10:00|9108.9|9107.4|9110.8|9109.3|9111.6|9110.1|9106.6|9105.1|187
1737018900000|2025-01-16 09:15:00|9110.7|9109.2|9109.2|9107.7|9110.9|9109.4|9108.1|9106.6|151
1737019200000|2025-01-16 09:20:00|9109.3|9107.8|9107|9105.5|9109.8|9108.3|9107|9105.5|117
1737019500000|2025-01-16 09:25:00|9107.6|9106.1|9108.1|9106.6|9108.3|9106.8|9106.3|9104.8|166
1737019800000|2025-01-16 09:30:00|9108.3|9106.8|9107.7|9106.2|9109.3|9107.8|9107.4|9105.9|173
1737020100000|2025-01-16 09:35:00|9107.6|9106.1|9111.5|9110|9111.6|9110.1|9107.6|9106.1|162
1737020400000|2025-01-16 09:40:00|9111.4|9109.9|9115|9113.5|9115.3|9113.8|9111.4|9109.9|148
1737020700000|2025-01-16 09:45:00|9114.9|9113.4|9114.8|9113.3|9115.4|9113.9|9113.4|9111.9|143
1737021000000|2025-01-16 09:50:00|9114.7|9113.2|9114|9112.5|9115.4|9113.9|9113.7|9112.2|125
1737021300000|2025-01-16 09:55:00|9114.1|9112.6|9112.1|9110.6|9114.1|9112.6|9111.3|9109.8|182
1737021600000|2025-01-16 10:00:00|9112|9110.5|9113.9|9112.4|9114.2|9112.7|9111.4|9109.9|142
1737021900000|2025-01-16 10:05:00|9114.4|9112.9|9115.4|9113.9|9115.7|9114.2|9114.3|9112.8|101
1737022200000|2025-01-16 10:10:00|9115.3|9113.8|9112.3|9110.8|9116.3|9114.8|9112|9110.5|124
1737022500000|2025-01-16 10:15:00|9112.4|9110.9|9115.2|9113.7|9116.5|9115|9111.9|9110.4|112
1737022800000|2025-01-16 10:20:00|9115.1|9113.6|9112.8|9111.3|9115.4|9113.9|9111.9|9110.4|108
1737023100000|2025-01-16 10:25:00|9113.2|9111.7|9114|9112.5|9114.2|9112.7|9111.7|9110.2|123
1737023400000|2025-01-16 10:30:00|9114.1|9112.6|9112.6|9111.1|9114.1|9112.6|9111.8|9110.3|136
1737023700000|2025-01-16 10:35:00|9112.5|9111|9113.3|9111.8|9113.5|9112|9112.1|9110.6|87
1737024000000|2025-01-16 10:40:00|9113.2|9111.7|9115.3|9113.8|9116.1|9114.6|9113.2|9111.7|88
1737024300000|2025-01-16 10:45:00|9115.5|9114|9116.4|9114.9|9116.8|9115.3|9115.1|9113.6|81
1737024600000|2025-01-16 10:50:00|9116.3|9114.8|9116.8|9115.3|9118.1|9116.6|9116|9114.5|99
1737024900000|2025-01-16 10:55:00|9117|9115.5|9116|9114.5|9117.8|9116.2|9115.9|9113.9|120
1737025200000|2025-01-16 11:00:00|9116.1|9114.6|9118.5|9117|9118.5|9117|9115.5|9114|97
1737025500000|2025-01-16 11:05:00|9118.6|9117.1|9119.8|9118.3|9120.4|9118.9|9117.7|9116.2|100
1737025800000|2025-01-16 11:10:00|9119.7|9118.2|9119.6|9118.1|9120.9|9119|9118.4|9116.9|103
1737026100000|2025-01-16 11:15:00|9119.5|9118|9120.7|9119.2|9120.8|9119.3|9118.5|9117|72
1737026400000|2025-01-16 11:20:00|9120.6|9119.1|9119|9117.5|9121.2|9119.7|9119|9117.5|96
1737026700000|2025-01-16 11:25:00|9118.9|9117.4|9119.4|9117.9|9120.3|9118.3|9118|9115.9|98
1737027000000|2025-01-16 11:30:00|9119.3|9117.8|9117.9|9116.4|9119.8|9117.8|9117.6|9116.1|85
1737027300000|2025-01-16 11:35:00|9118|9116.5|9119.1|9117.6|9119.9|9118.4|9117|9115.5|91
1737027600000|2025-01-16 11:40:00|9119.2|9117.7|9117.3|9115.8|9119.3|9117.8|9117.2|9115.7|77
1737027900000|2025-01-16 11:45:00|9117.2|9115.7|9116.2|9114.7|9117.2|9115.7|9115.8|9114.3|73
1737028200000|2025-01-16 11:50:00|9116.3|9114.8|9115.5|9114|9117.6|9115.9|9115.4|9113.9|93
1737028500000|2025-01-16 11:55:00|9115.6|9114.1|9116.3|9114.8|9116.4|9114.9|9114.6|9113.1|125
1737028800000|2025-01-16 12:00:00|9116.4|9114.9|9118.8|9117.3|9119|9117.5|9116.4|9114.9|80
1737029100000|2025-01-16 12:05:00|9117.9|9116.4|9119.7|9118.2|9119.9|9118.4|9117|9115.5|102
1737029400000|2025-01-16 12:10:00|9119.8|9118.3|9122.4|9120.9|9122.7|9121.2|9119.4|9117.9|131
1737029700000|2025-01-16 12:15:00|9122.5|9121|9121.2|9119.7|9122.9|9121.4|9120.9|9119.4|132
1737030000000|2025-01-16 12:20:00|9121.1|9119.6|9125.2|9123.7|9126.7|9125.2|9120.7|9119.2|185
1737030300000|2025-01-16 12:25:00|9125.5|9124|9128.1|9126.6|9128.9|9127.4|9125|9123.5|162
1737030600000|2025-01-16 12:30:00|9128|9126.5|9128.8|9127.3|9130.7|9129.2|9127.1|9125.6|220
1737030900000|2025-01-16 12:35:00|9128.7|9127.2|9130.3|9128.8|9131|9129.5|9127.8|9126.3|203
1737031200000|2025-01-16 12:40:00|9130.5|9129|9132.2|9130.7|9133|9131.1|9129.6|9128.1|168
1737031500000|2025-01-16 12:45:00|9132.1|9130.6|9128.8|9127.3|9132.1|9130.6|9126.9|9124.9|170
1737031800000|2025-01-16 12:50:00|9128.9|9127.4|9129.3|9127.8|9130.1|9128.6|9127.5|9126|135
1737032100000|2025-01-16 12:55:00|9129.2|9127.7|9126.8|9125.3|9129.2|9127.7|9125.9|9124.4|236
1737032400000|2025-01-16 13:00:00|9126.7|9125.2|9126.9|9125.4|9128.6|9127.1|9125.6|9124.1|222
1737032700000|2025-01-16 13:05:00|9126.8|9125.3|9129.3|9127.8|9130.9|9129.4|9126.5|9125|177
1737033000000|2025-01-16 13:10:00|9128.9|9127.4|9127.8|9126.3|9130.2|9128.7|9127|9125.5|165
1737033300000|2025-01-16 13:15:00|9127.7|9126.2|9133.3|9131.8|9134.2|9132.7|9127.6|9126.1|220
1737033600000|2025-01-16 13:20:00|9133.6|9132.1|9131.3|9129.8|9134.8|9133.3|9131.3|9129.8|238
1737033900000|2025-01-16 13:25:00|9131.5|9130|9131.9|9126.9|9135.7|9132.4|9131.2|9126.9|222
1737034200000|2025-01-16 13:30:00|9132.3|9127.3|9124.9|9122.5|9137.3|9134.9|9123.3|9120.9|1024
1737034500000|2025-01-16 13:35:00|9124.8|9122.4|9128.8|9127.3|9128.9|9127.4|9122.6|9121.1|603
1737034800000|2025-01-16 13:40:00|9128.9|9127.4|9120.5|9119|9130.3|9128.8|9118.7|9117.2|559
1737035100000|2025-01-16 13:45:00|9120.2|9118.7|9123.4|9121.9|9124.5|9123|9119.1|9117.6|420
1737035400000|2025-01-16 13:50:00|9123.2|9121.7|9120.8|9119.3|9123.6|9122.1|9118|9116.5|448
1737035700000|2025-01-16 13:55:00|9121.3|9119.8|9121.2|9119.7|9124.6|9123.1|9121.1|9119.6|474
1737036000000|2025-01-16 14:00:00|9121.1|9119.6|9125.6|9124.1|9126.3|9124.8|9121.1|9119.6|355
1737036300000|2025-01-16 14:05:00|9125.5|9124|9127.3|9125.8|9128.9|9127.4|9122.9|9121.4|266
1737036600000|2025-01-16 14:10:00|9126.9|9125.4|9129.4|9127.9|9130.4|9128.9|9124.5|9123|259
1737036900000|2025-01-16 14:15:00|9129.1|9127.6|9129.1|9127.6|9130.3|9128.8|9126.8|9125.3|291
1737037200000|2025-01-16 14:20:00|9129|9127.5|9131.1|9129.6|9131.2|9129.7|9128.1|9126.6|309
1737037500000|2025-01-16 14:25:00|9131|9129.5|9130.1|9128.6|9133.5|9132|9129.3|9127.8|298
1737037800000|2025-01-16 14:30:00|9129.7|9128.2|9132.1|9130.6|9137.2|9135.7|9129.7|9128.2|380
1737038100000|2025-01-16 14:35:00|9132.4|9130.9|9134|9132.5|9135.9|9134.4|9131.6|9130|336
1737038400000|2025-01-16 14:40:00|9134.1|9132.6|9129.4|9127.9|9134.3|9132.8|9129|9127.5|293
1737038700000|2025-01-16 14:45:00|9129.3|9127.8|9126.9|9125.4|9130.6|9129.1|9126.3|9124.8|369
1737039000000|2025-01-16 14:50:00|9127|9125.5|9128.2|9126.7|9131.9|9130.4|9127|9125.5|332
1737039300000|2025-01-16 14:55:00|9128.5|9127|9131.7|9130.2|9132.3|9130.8|9127.6|9126.1|209
1737039600000|2025-01-16 15:00:00|9131.6|9130.1|9135.1|9133.6|9136.3|9134.8|9131.4|9129.9|333
1737039900000|2025-01-16 15:05:00|9134.4|9132.9|9119.6|9117.2|9135.5|9134|9118.3|9115.9|1177
1737040200000|2025-01-16 15:10:00|9119.7|9117.3|9122.8|9121.3|9124.7|9123.2|9117.5|9115.1|737
1737040500000|2025-01-16 15:15:00|9123.2|9121.7|9119.8|9118.3|9125.2|9123.7|9119.3|9117.8|661
1737040800000|2025-01-16 15:20:00|9119.9|9118.4|9117.4|9115.9|9121.8|9120.3|9116.3|9114.8|538
1737041100000|2025-01-16 15:25:00|9117.3|9115.8|9119.4|9117.9|9121.3|9119.8|9116.3|9114.8|515
1737041400000|2025-01-16 15:30:00|9119.6|9118.1|9113.7|9112.2|9120|9118.5|9113.3|9111.8|406
1737041700000|2025-01-16 15:35:00|9114.1|9112.6|9115.8|9114.3|9121.5|9119.6|9114|9112.5|348
1737042000000|2025-01-16 15:40:00|9115.9|9114.4|9115.5|9114|9119.3|9117.8|9113.4|9111.9|391
1737042300000|2025-01-16 15:45:00|9115.7|9114.2|9119|9117.5|9120|9118.5|9114.6|9113.1|412
1737042600000|2025-01-16 15:50:00|9118.8|9117.3|9120.7|9119.2|9122.7|9121.2|9117.7|9116.2|358
1737042900000|2025-01-16 15:55:00|9120.6|9119.1|9119.1|9117.6|9122.2|9120.7|9118.8|9117.3|447
1737043200000|2025-01-16 16:00:00|9119|9117.5|9112|9109.6|9119.8|9118.3|9110.9|9109.3|546
1737043500000|2025-01-16 16:05:00|9112.1|9109.7|9109.7|9108.2|9114.6|9113.1|9107.2|9105.7|400
1737043800000|2025-01-16 16:10:00|9109.8|9108.3|9117.3|9115.8|9118.9|9117.4|9109|9107.5|492
1737044100000|2025-01-16 16:15:00|9116.9|9115.4|9118.9|9117.4|9122.3|9120.8|9115.1|9113.6|790
1737044400000|2025-01-16 16:20:00|9119.1|9117.6|9113.5|9112|9120|9118.5|9113.3|9111.8|428
1737044700000|2025-01-16 16:25:00|9113.6|9112.1|9113.1|9111.6|9114.6|9113.1|9110.3|9108.8|320
1737045000000|2025-01-16 16:30:00|9113|9111.5|9107|9105.5|9113.8|9112.3|9106.4|9104.9|336
1737045300000|2025-01-16 16:35:00|9107.1|9105.6|9109.1|9107.6|9110.7|9109.2|9107|9105.5|302
1737045600000|2025-01-16 16:40:00|9109|9107.5|9106.7|9105.2|9109.1|9107.6|9104.2|9102.7|331
1737045900000|2025-01-16 16:45:00|9106.6|9105.1|9108.4|9106.9|9109.7|9108.2|9105.5|9104|291
1737046200000|2025-01-16 16:50:00|9108.3|9106.8|9110.9|9109.4|9110.9|9109.4|9108|9106.5|312
1737046500000|2025-01-16 16:55:00|9110.7|9109.2|9111.7|9110.2|9112.5|9110.7|9108.2|9106.7|242
1737046800000|2025-01-16 17:00:00|9111.9|9110.4|9112.1|9110.6|9116.1|9114.6|9111.3|9109.8|314
1737047100000|2025-01-16 17:05:00|9112.2|9110.7|9112.6|9111.1|9113.6|9112.1|9110.9|9109.4|320
1737047400000|2025-01-16 17:10:00|9112.4|9110.9|9108.5|9107|9112.9|9111.4|9107.7|9106.2|297
1737047700000|2025-01-16 17:15:00|9108.3|9106.8|9103.2|9101.7|9110.9|9109.4|9102.8|9100.6|419
1737048000000|2025-01-16 17:20:00|9103.1|9101.6|9106.5|9105|9108.2|9106.7|9102.5|9100.7|302
1737048300000|2025-01-16 17:25:00|9106|9104.5|9104.1|9102.6|9106.1|9104.6|9101|9099.5|241
1737048600000|2025-01-16 17:30:00|9104.3|9102.8|9105.8|9104.3|9106.2|9104.7|9103.3|9101.8|222
1737048900000|2025-01-16 17:35:00|9105.7|9104.2|9108.9|9107.4|9109.1|9107.6|9105.7|9104.2|164
1737049200000|2025-01-16 17:40:00|9108.8|9107.3|9109.8|9108.3|9110.7|9109.2|9106.4|9104.9|222
1737049500000|2025-01-16 17:45:00|9109.9|9108.4|9108.7|9107.2|9112.4|9110.9|9107.9|9106.4|224
1737049800000|2025-01-16 17:50:00|9109|9107.5|9109.9|9108.4|9113.2|9111.7|9108.6|9107.1|222
1737050100000|2025-01-16 17:55:00|9109.8|9108.3|9109.4|9107.9|9110.9|9109.4|9108.2|9106.7|178
1737050400000|2025-01-16 18:00:00|9109.5|9108|9111|9109.5|9112.5|9111|9109.4|9107.9|136
1737050700000|2025-01-16 18:05:00|9110.9|9109.4|9109.7|9108.2|9110.9|9109.4|9108.8|9107.3|117
1737051000000|2025-01-16 18:10:00|9109.9|9108.4|9106.6|9105.1|9109.9|9108.4|9106.6|9105.1|79
1737051300000|2025-01-16 18:15:00|9106.5|9105|9108.6|9107.1|9109.5|9108|9106.2|9104.7|96
1737051600000|2025-01-16 18:20:00|9108.5|9107|9108.3|9106.8|9109.4|9107.8|9107.7|9106.2|79
1737051900000|2025-01-16 18:25:00|9108.2|9106.7|9111.2|9109.7|9111.6|9110.1|9108.2|9106.7|97
1737052200000|2025-01-16 18:30:00|9111.3|9109.8|9113.1|9111.6|9113.6|9112.1|9111.1|9109.6|175
1737052500000|2025-01-16 18:35:00|9112.7|9111.2|9112.7|9111.2|9114.8|9113.3|9112.1|9110.6|132
1737052800000|2025-01-16 18:40:00|9112.8|9111.3|9113.1|9111.6|9114.1|9112.6|9111|9109.5|134
1737053100000|2025-01-16 18:45:00|9113.2|9111.7|9112.1|9110.6|9113.4|9111.9|9111.1|9109.6|129
1737053400000|2025-01-16 18:50:00|9112.2|9110.7|9109.4|9107.9|9112.3|9110.8|9109.4|9107.9|102
1737053700000|2025-01-16 18:55:00|9109.3|9107.8|9110.9|9109.4|9113.1|9111.6|9109.3|9107.8|122
1737054000000|2025-01-16 19:00:00|9111.1|9109.6|9108.8|9107.3|9112.1|9110.6|9108.6|9107.1|192
1737054300000|2025-01-16 19:05:00|9108.9|9107.4|9109.6|9108.1|9109.7|9108.2|9107.7|9106.2|153
1737054600000|2025-01-16 19:10:00|9109.7|9108.2|9107.1|9105.6|9109.7|9108.2|9106.1|9104.6|88
1737054900000|2025-01-16 19:15:00|9107.2|9105.7|9106.7|9105.2|9107.4|9105.9|9104.7|9103.2|111
1737055200000|2025-01-16 19:20:00|9106.6|9105.1|9107.9|9106.4|9108.5|9107|9105.1|9103.6|139
1737055500000|2025-01-16 19:25:00|9107.8|9106.3|9109|9107.5|9109.4|9107.9|9107.7|9106.2|112
1737055800000|2025-01-16 19:30:00|9109.4|9107|9108.7|9107.2|9110.8|9108.9|9108.3|9106.7|109
1737056100000|2025-01-16 19:35:00|9108.6|9107.1|9106.2|9104.7|9108.9|9107.1|9105.8|9104.3|75
1737056400000|2025-01-16 19:40:00|9106.1|9104.6|9106.6|9105.1|9106.7|9105.2|9104.9|9103.4|83
1737056700000|2025-01-16 19:45:00|9106.5|9105|9108|9106.5|9108|9106.5|9105.4|9103.9|59
1737057000000|2025-01-16 19:50:00|9107.9|9106.4|9109.8|9108.3|9110.1|9108.6|9107.9|9106.4|115
1737057300000|2025-01-16 19:55:00|9109.7|9108.2|9110|9108.5|9110|9108.5|9108.3|9106.8|93
1737057600000|2025-01-16 20:00:00|9110.2|9108.7|9110.6|9109.1|9112.1|9110.6|9110.1|9108.6|125
1737057900000|2025-01-16 20:05:00|9110.5|9109|9111.9|9110.4|9112|9110.5|9110|9108.5|82
1737058200000|2025-01-16 20:10:00|9112|9110.5|9112.6|9111.1|9112.7|9111.2|9111.8|9110.3|69
1737058500000|2025-01-16 20:15:00|9112.2|9110.7|9111.5|9110|9112.8|9111.3|9111.4|9109.9|53
1737058800000|2025-01-16 20:20:00|9111.7|9110.2|9111.4|9109.9|9112.3|9110.8|9110.7|9109.2|63
1737059100000|2025-01-16 20:25:00|9111.5|9110|9110.5|9109|9111.8|9110.3|9109.9|9108.4|92
1737059400000|2025-01-16 20:30:00|9110.2|9108.7|9108.5|9107|9110.6|9109.1|9108.5|9107|119
1737059700000|2025-01-16 20:35:00|9108.6|9107.1|9109.6|9108.1|9109.9|9108.4|9108|9106.5|89
1737060000000|2025-01-16 20:40:00|9109.5|9108|9112.4|9110.9|9112.6|9111.1|9109.3|9107.8|100
1737060300000|2025-01-16 20:45:00|9112.3|9110.8|9111.9|9110.4|9113.9|9111.7|9111.2|9109.4|115
1737060600000|2025-01-16 20:50:00|9111.8|9110.3|9112.1|9110.6|9112.7|9110.9|9111.4|9109.9|76
1737060900000|2025-01-16 20:55:00|9112.2|9110.7|9112.1|9110.6|9113.4|9111.9|9111.4|9109.8|144
1737061200000|2025-01-16 21:00:00|9112.5|9111|9112.8|9110.4|9114.9|9112.9|9112.1|9110.4|200
1737061500000|2025-01-16 21:05:00|9112.9|9110.5|9113.2|9110.8|9113.5|9111.3|9111.9|9110|86
1737061800000|2025-01-16 21:10:00|9113.5|9111.1|9111.9|9110.4|9113.8|9111.9|9111.8|9110.3|34
1737062100000|2025-01-16 21:15:00|9112|9110.5|9112.6|9110.2|9112.6|9110.8|9111.5|9110|35
1737062400000|2025-01-16 21:20:00|9112.2|9110.7|9111.9|9110.4|9112.2|9110.7|9111.3|9109.7|69
1737062700000|2025-01-16 21:25:00|9111.6|9110.1|9111.9|9110.4|9112.3|9110.8|9111.5|9109.6|40
1737063000000|2025-01-16 21:30:00|9111.3|9109.8|9109.4|9107.9|9111.6|9110.1|9109.2|9107.5|132
1737063300000|2025-01-16 21:35:00|9109.5|9108|9109.1|9106.7|9110.3|9108|9108.5|9106.6|94
1737063600000|2025-01-16 21:40:00|9108.6|9107.1|9109.2|9107.7|9109.7|9107.9|9108.5|9106.6|62
1737063900000|2025-01-16 21:45:00|9109.4|9107.9|9109.5|9107.1|9110.7|9108.3|9109|9106.6|66
1737064200000|2025-01-16 21:50:00|9109.4|9107|9108|9105.6|9109.5|9107.1|9108|9105.6|85
1737064500000|2025-01-16 21:55:00|9108.8|9104.9|9114.6|9108.1|9114.6|9108.1|9108|9104.1|314
1737064800000|2025-01-16 22:00:00|9112.1|9105.6|9113.8|9107.3|9113.8|9107.3|9112.1|9105.6|4
1737065100000|2025-01-16 22:05:00|9115|9108.5|9113|9106.5|9115|9108.5|9112|9105.5|53
1737065400000|2025-01-16 22:10:00|9111.3|9104.8|9112.5|9106|9113.2|9106.7|9111.3|9104.8|46
1737065700000|2025-01-16 22:15:00|9109.8|9103.3|9110.5|9104|9110.7|9104.2|9109.6|9103.1|34
1737066000000|2025-01-16 22:20:00|9110.6|9104.1|9109.6|9103.1|9110.6|9104.1|9109.4|9102.9|36
1737066300000|2025-01-16 22:25:00|9109.5|9103|9109.9|9103.4|9110.6|9104.1|9109.5|9103|18
1737066600000|2025-01-16 22:30:00|9109.8|9103.3|9110.7|9104.2|9111.3|9104.8|9109.4|9102.9|60
1737066900000|2025-01-16 22:35:00|9110.6|9104.1|9110.9|9104.4|9111.5|9105|9109.8|9103.3|200
1737067200000|2025-01-16 22:40:00|9110.8|9104.3|9111.2|9104.7|9111.5|9105|9110|9103.5|132
1737067500000|2025-01-16 22:45:00|9111.1|9104.6|9111.7|9105.2|9112|9105.5|9110.8|9104.3|60
1737067800000|2025-01-16 22:50:00|9111.6|9105.1|9111.7|9105.2|9111.8|9105.3|9111.5|9105|15
1737068100000|2025-01-16 22:55:00|9111.6|9105.1|9110.7|9104.2|9112|9105.5|9110.3|9103.8|109
1737068400000|2025-01-16 23:00:00|9110.8|9104.3|9112.3|9108.4|9113.9|9108.6|9110.4|9103.9|93
1737068700000|2025-01-16 23:05:00|9111.6|9109.2|9111.8|9109.4|9112.6|9110.2|9111.5|9109.1|38
1737069000000|2025-01-16 23:10:00|9111.7|9109.3|9111.1|9108.7|9111.8|9109.4|9110.2|9107.8|47
1737069300000|2025-01-16 23:15:00|9111.3|9108.9|9111.4|9109|9111.5|9109.1|9110.8|9108.4|56
1737069600000|2025-01-16 23:20:00|9111.5|9109.1|9112.5|9110.1|9112.6|9110.4|9111.4|9109|40
1737069900000|2025-01-16 23:25:00|9112.2|9110.7|9112.6|9110.2|9113.8|9111.6|9112.2|9110.1|53
1737070200000|2025-01-16 23:30:00|9112.5|9110.1|9113.1|9110.7|9113.3|9111.4|9111.8|9110|68
1737070500000|2025-01-16 23:35:00|9113|9110.6|9112.3|9110.8|9113.3|9111.8|9112|9110|47
1737070800000|2025-01-16 23:40:00|9112.2|9110.7|9112|9109.6|9112.8|9110.9|9111.6|9109.6|36
1737071100000|2025-01-16 23:45:00|9111.9|9109.5|9111.7|9110.2|9112.3|9110.3|9111.2|9109.4|32
1737071400000|2025-01-16 23:50:00|9111.4|9109.9|9112.6|9111.1|9113.1|9111.5|9111.4|9109.9|36
1737071700000|2025-01-16 23:55:00|9112.4|9110.9|9112.7|9111.2|9113.1|9111.6|9112.4|9110.9|43
1737072000000|2025-01-17 00:00:00|9112.6|9111.1|9113.4|9111.9|9113.9|9112.4|9112.2|9110.7|73
1737072300000|2025-01-17 00:05:00|9113.2|9111.7|9113.4|9111.9|9114.3|9112|9112.4|9110.7|68
1737072600000|2025-01-17 00:10:00|9113.5|9112|9114|9112.5|9114.8|9113.3|9113.3|9111.2|100
1737072900000|2025-01-17 00:15:00|9113.9|9112.4|9112.5|9111|9114|9112.5|9111.5|9110|103
1737073200000|2025-01-17 00:20:00|9112.6|9111.1|9111.5|9110|9113|9111.5|9111.5|9110|69
1737073500000|2025-01-17 00:25:00|9111.4|9109.9|9111.2|9109.7|9111.7|9110.2|9110.5|9109|71
1737073800000|2025-01-17 00:30:00|9111.1|9109.6|9108.3|9106.8|9111.1|9109.6|9108|9105.9|92
1737074100000|2025-01-17 00:35:00|9108.2|9106.7|9108.1|9106.6|9109|9107.5|9107.3|9105.8|84
1737074400000|2025-01-17 00:40:00|9108|9106.5|9106.4|9104.9|9108.3|9106.8|9105.9|9104.4|101
1737074700000|2025-01-17 00:45:00|9106.1|9104.6|9104|9102.5|9106.3|9104.8|9103.7|9101.5|137
1737075000000|2025-01-17 00:50:00|9103.9|9102.4|9102.6|9101.1|9105.3|9103.3|9102.6|9101.1|265
1737075300000|2025-01-17 00:55:00|9102.8|9101.3|9104.4|9102.9|9105.7|9104.2|9102.8|9101.3|208
1737075600000|2025-01-17 01:00:00|9104.3|9102.8|9108.9|9107.4|9108.9|9107.4|9104.3|9102.8|160
1737075900000|2025-01-17 01:05:00|9109.1|9107.6|9106.7|9105.2|9109.1|9107.6|9105.1|9103.6|137
1737076200000|2025-01-17 01:10:00|9106.6|9105.1|9107.6|9106.1|9107.9|9106.4|9106.3|9104.8|112
1737076500000|2025-01-17 01:15:00|9107.5|9106|9108.4|9106.9|9108.7|9107.2|9107.2|9105.7|99
1737076800000|2025-01-17 01:20:00|9108.3|9106.8|9107.7|9106.2|9108.6|9107.1|9107.2|9105.7|88
1737077100000|2025-01-17 01:25:00|9107.6|9106.1|9105.2|9103.7|9107.7|9106.2|9104.7|9103.2|126
1737077400000|2025-01-17 01:30:00|9104.8|9103.3|9106.1|9104.6|9107.2|9105.7|9104.8|9103.3|82
1737077700000|2025-01-17 01:35:00|9106.2|9104.7|9106.2|9104.7|9106.8|9105.3|9104.8|9103.3|109
1737078000000|2025-01-17 01:40:00|9106|9104.5|9103.2|9101.7|9106.4|9104.9|9102.8|9101.3|122
1737078300000|2025-01-17 01:45:00|9103.1|9101.6|9102.3|9100.8|9103.5|9102|9101.1|9099.6|143
1737078600000|2025-01-17 01:50:00|9102.5|9101|9103.2|9100.8|9103.4|9101.3|9102|9100.3|104
1737078900000|2025-01-17 01:55:00|9103.5|9101.1|9103.9|9102.4|9105.2|9103|9103.4|9101|114
1737079200000|2025-01-17 02:00:00|9104|9102.5|9104|9102.5|9105.3|9103.4|9102.3|9100.7|120
1737079500000|2025-01-17 02:05:00|9103.9|9102.4|9103.8|9102.3|9105|9103.1|9102.8|9101.3|108
1737079800000|2025-01-17 02:10:00|9103.9|9102.4|9105.3|9103.8|9107|9105.1|9103.7|9102.2|92
1737080100000|2025-01-17 02:15:00|9105.4|9103.9|9104.9|9103.4|9106.2|9104.7|9104.7|9103.2|82
1737080400000|2025-01-17 02:20:00|9104.8|9103.3|9104.7|9103.2|9105.1|9103.6|9104.4|9102.9|82
1737080700000|2025-01-17 02:25:00|9104.6|9103.1|9105.5|9104|9106.7|9105.2|9104.6|9103.1|96
1737081000000|2025-01-17 02:30:00|9105.7|9104.2|9104.1|9102.6|9106.2|9104.7|9104|9102.5|91
1737081300000|2025-01-17 02:35:00|9104.2|9102.7|9106.9|9105.4|9106.9|9105.4|9104.1|9102.6|94
1737081600000|2025-01-17 02:40:00|9106.8|9105.3|9106.9|9105.4|9107.4|9105.9|9106|9104.5|82
1737081900000|2025-01-17 02:45:00|9106.7|9105.2|9108.6|9107.1|9108.7|9107.2|9106.5|9105|65
1737082200000|2025-01-17 02:50:00|9108.7|9107.2|9108.3|9106.8|9109.1|9107.6|9108.1|9106.6|58
1737082500000|2025-01-17 02:55:00|9108.2|9106.7|9109.5|9108|9109.9|9108.4|9108.2|9106.7|67
1737082800000|2025-01-17 03:00:00|9109.3|9107.8|9107.5|9106|9109.5|9108|9107.3|9105.8|69
1737083100000|2025-01-17 03:05:00|9107.3|9105.8|9107|9105.5|9108.2|9106.7|9107|9105.2|56
1737083400000|2025-01-17 03:10:00|9107.2|9105.7|9108.5|9107|9108.5|9107|9106.6|9105.1|50
1737083700000|2025-01-17 03:15:00|9108.9|9107.4|9108.8|9107.3|9109|9107.5|9108.5|9107|32
1737084000000|2025-01-17 03:20:00|9108.9|9107.4|9109.7|9108.2|9110.3|9108.8|9108.1|9106.6|49
1737084300000|2025-01-17 03:25:00|9109.8|9108.3|9108.5|9107|9110.4|9108.9|9108|9106.5|68
1737084600000|2025-01-17 03:30:00|9108.6|9107.1|9108.1|9106.6|9109|9107.5|9107.4|9105.9|88
1737084900000|2025-01-17 03:35:00|9108|9106.5|9108|9106.5|9109|9107.5|9107.7|9106.2|47
1737085200000|2025-01-17 03:40:00|9108.1|9106.6|9107.7|9106.2|9108.1|9106.6|9107.2|9105.7|62
1737085500000|2025-01-17 03:45:00|9107.5|9106|9108.4|9106.9|9108.4|9106.9|9107.2|9105.7|70
1737085800000|2025-01-17 03:50:00|9108.3|9106.8|9110.1|9108.6|9110.1|9108.6|9107.8|9106.3|58
1737086100000|2025-01-17 03:55:00|9110|9108.5|9110|9108.5|9110.7|9109.2|9109.7|9108.2|74
1737086400000|2025-01-17 04:00:00|9110.1|9108.6|9111|9109.5|9112.1|9110.6|9109.9|9108.4|67
1737086700000|2025-01-17 04:05:00|9111.2|9109.7|9111.5|9110|9111.7|9110.2|9110.9|9109.4|41
1737087000000|2025-01-17 04:10:00|9111.4|9109.9|9109.6|9108.1|9111.4|9109.9|9109.6|9108.1|53
1737087300000|2025-01-17 04:15:00|9109.7|9108.2|9110.3|9108.8|9111|9109.5|9109.4|9107.9|51
1737087600000|2025-01-17 04:20:00|9110.4|9108.9|9110.4|9108.9|9111|9109.5|9110|9108.5|53
1737087900000|2025-01-17 04:25:00|9110.5|9109|9111|9109.5|9111.3|9109.8|9110.3|9108.8|65
1737088200000|2025-01-17 04:30:00|9111.1|9109.6|9111.3|9109.8|9112|9110.1|9110.9|9109.4|43
1737088500000|2025-01-17 04:35:00|9111.4|9109.9|9112.7|9111.2|9113.2|9111.7|9111.2|9109.7|54
1737088800000|2025-01-17 04:40:00|9113|9111.5|9114.1|9112.6|9114.4|9112.6|9112.8|9111.3|56
1737089100000|2025-01-17 04:45:00|9114.4|9112.9|9114.2|9112.7|9114.7|9113.2|9113.5|9112|61
1737089400000|2025-01-17 04:50:00|9114.7|9112.3|9114.7|9113.2|9115.1|9113.6|9113.8|9112.3|47
1737089700000|2025-01-17 04:55:00|9115.2|9112.8|9114|9112.5|9115.2|9113.3|9113.4|9111.9|83
1737090000000|2025-01-17 05:00:00|9114.1|9112.6|9114.1|9112.6|9114.7|9113.1|9113.7|9112.2|61
1737090300000|2025-01-17 05:05:00|9114|9112.5|9113|9111.5|9114.4|9112.5|9112.8|9111.3|44
1737090600000|2025-01-17 05:10:00|9112.9|9111.4|9113.6|9112.1|9113.9|9112.4|9112.8|9111.3|59
1737090900000|2025-01-17 05:15:00|9113.7|9112.2|9114.2|9112.7|9114.4|9112.9|9112.9|9111.4|51
1737091200000|2025-01-17 05:20:00|9114.3|9112.8|9115.8|9114.3|9116.4|9114.9|9114.3|9112.8|53
1737091500000|2025-01-17 05:25:00|9115.9|9114.4|9114.9|9113.4|9115.9|9114.4|9114.7|9113.2|61
1737091800000|2025-01-17 05:30:00|9114.8|9113.3|9116.9|9115.4|9117.1|9115.6|9114.5|9113|77
1737092100000|2025-01-17 05:35:00|9116.6|9115.1|9118|9116.5|9118.5|9116.5|9116.5|9115|65
1737092400000|2025-01-17 05:40:00|9118.1|9116.6|9119.4|9117.9|9119.4|9117.9|9118|9116.3|76
1737092700000|2025-01-17 05:45:00|9119.3|9117.8|9118.5|9117|9119.5|9118|9118.4|9116.9|40
1737093000000|2025-01-17 05:50:00|9118.6|9117.1|9117.1|9115.6|9118.6|9117.1|9116.6|9115.1|67
1737093300000|2025-01-17 05:55:00|9117.2|9115.7|9116.3|9114.8|9117.3|9115.8|9116|9114.5|61
1737093600000|2025-01-17 06:00:00|9116.2|9114.7|9117.2|9115.7|9117.2|9115.7|9115.9|9114.4|66
1737093900000|2025-01-17 06:05:00|9117.1|9115.6|9117.5|9116|9117.6|9116.1|9116.6|9115.1|51
1737094200000|2025-01-17 06:10:00|9117.6|9116.1|9119.7|9118.2|9119.8|9118.3|9117.6|9116.1|59
1737094500000|2025-01-17 06:15:00|9119.8|9118.3|9120.3|9118.8|9120.4|9118.9|9119.2|9117.7|84
1737094800000|2025-01-17 06:20:00|9120.4|9118.9|9121.8|9120.3|9123.5|9121.2|9120.4|9118.9|88
1737095100000|2025-01-17 06:25:00|9121.7|9120.2|9121.8|9120.3|9122|9120.5|9120.6|9119.1|83
1737095400000|2025-01-17 06:30:00|9121.7|9120.2|9122.4|9120.9|9123.1|9121.6|9121.3|9119.8|75
1737095700000|2025-01-17 06:35:00|9122.5|9121|9121.5|9120|9123.5|9122|9121.3|9119.8|84
1737096000000|2025-01-17 06:40:00|9121.4|9119.9|9122.5|9121|9122.7|9121.2|9120.9|9119.4|68
1737096300000|2025-01-17 06:45:00|9122.3|9120.8|9121.4|9119.9|9123.4|9121.9|9121.3|9119.8|68
1737096600000|2025-01-17 06:50:00|9121.2|9119.7|9121.5|9120|9122.7|9121.2|9121.1|9119.6|47
1737096900000|2025-01-17 06:55:00|9121.4|9119.9|9120.7|9119.2|9121.7|9120.2|9120.1|9118.4|88
1737097200000|2025-01-17 07:00:00|9121|9119.5|9120.7|9119.2|9122.3|9120.8|9119.9|9118.1|287
1737097500000|2025-01-17 07:05:00|9120.8|9119.3|9121.5|9120|9122.9|9121.4|9120.2|9118.7|183
1737097800000|2025-01-17 07:10:00|9121.6|9120.1|9125.2|9123.7|9125.6|9124.1|9121.5|9120|172
1737098100000|2025-01-17 07:15:00|9125.4|9123.9|9126.4|9124.9|9127.4|9125.9|9124.9|9123.4|167
1737098400000|2025-01-17 07:20:00|9126.5|9125|9126.5|9125|9128.5|9127|9126.3|9124.8|146
1737098700000|2025-01-17 07:25:00|9126.9|9125.4|9129.4|9127.9|9130.8|9129.3|9126.4|9124.9|167
1737099000000|2025-01-17 07:30:00|9129.5|9128|9127.6|9126.1|9130.2|9128.7|9126.8|9125.3|168
1737099300000|2025-01-17 07:35:00|9127.5|9126|9127.1|9125.6|9129.3|9127.8|9127.1|9125.6|112
1737099600000|2025-01-17 07:40:00|9127|9125.5|9125.8|9124.3|9128|9126.5|9125.5|9124|122
1737099900000|2025-01-17 07:45:00|9125.7|9124.2|9122.3|9120.8|9125.7|9124.2|9121.7|9120.2|97
1737100200000|2025-01-17 07:50:00|9122.4|9120.9|9119.4|9117.9|9122.7|9121.2|9119.4|9117.9|128
1737100500000|2025-01-17 07:55:00|9119.6|9118.1|9119.6|9118.1|9122.3|9120.3|9119|9117.5|194
1737100800000|2025-01-17 08:00:00|9119|9117.5|9115.6|9114.1|9119.1|9117.6|9115.2|9113.3|213
1737101100000|2025-01-17 08:05:00|9115.7|9114.2|9117.5|9116|9118.4|9116.9|9114.7|9113.2|234
1737101400000|2025-01-17 08:10:00|9117.4|9115.9|9116.4|9114.9|9119|9117.5|9115.3|9113.8|203
1737101700000|2025-01-17 08:15:00|9116.5|9115|9111.4|9109.9|9116.9|9115.4|9110.3|9108.8|182
1737102000000|2025-01-17 08:20:00|9111.5|9110|9110.6|9109.1|9112.3|9110.8|9109.2|9107.7|151
1737102300000|2025-01-17 08:25:00|9110.7|9109.2|9110.6|9109.1|9111.8|9110.3|9109.4|9107.9|129
1737102600000|2025-01-17 08:30:00|9110.1|9108.6|9106|9104.5|9110.3|9108.8|9105.6|9104|166
1737102900000|2025-01-17 08:35:00|9106.1|9104.6|9106|9104.5|9108.3|9106.8|9105.8|9104.3|115
1737103200000|2025-01-17 08:40:00|9106.2|9104.7|9107.3|9105.8|9107.4|9105.9|9106|9104.5|100
1737103500000|2025-01-17 08:45:00|9107.2|9105.7|9105.6|9104.1|9107.6|9106.1|9104.6|9103.1|100
1737103800000|2025-01-17 08:50:00|9105.5|9104|9101.3|9098.9|9105.5|9104|9100.2|9098.4|180
1737104100000|2025-01-17 08:55:00|9100.8|9098.4|9101.5|9100|9101.5|9100|9097.7|9095.7|377
1737104400000|2025-01-17 09:00:00|9101.6|9100.1|9102.6|9101.1|9102.9|9101.4|9098.8|9097.3|336
1737104700000|2025-01-17 09:05:00|9102.8|9101.3|9101.2|9098.8|9104.3|9102.8|9100.3|9098.5|178
1737105000000|2025-01-17 09:10:00|9101.3|9098.9|9105.4|9103.9|9105.8|9103.9|9100.4|9098.6|166
1737105300000|2025-01-17 09:15:00|9105.2|9103.7|9104.6|9103.1|9106.5|9105|9103.2|9101.7|173
1737105600000|2025-01-17 09:20:00|9104.7|9103.2|9106.6|9105.1|9107.3|9105.6|9104.7|9103.2|171
1737105900000|2025-01-17 09:25:00|9106.7|9105.2|9105.3|9103.8|9108.5|9107|9105|9103.5|169
1737106200000|2025-01-17 09:30:00|9105.4|9103.9|9107|9105.5|9108.3|9106.2|9104.6|9102.9|160
1737106500000|2025-01-17 09:35:00|9107.1|9105.6|9112|9110.5|9112.3|9110.8|9106.6|9105.1|128
1737106800000|2025-01-17 09:40:00|9111.8|9110.3|9116.4|9114.9|9116.6|9115.1|9111.8|9110.3|186
1737107100000|2025-01-17 09:45:00|9116.6|9115.1|9116.8|9115.3|9118.6|9117.1|9115.8|9114.3|230
1737107400000|2025-01-17 09:50:00|9116.6|9115.1|9112.3|9110.8|9116.7|9115.2|9112.2|9110.7|217
1737107700000|2025-01-17 09:55:00|9112.4|9110.9|9112.6|9111.1|9113.3|9111.8|9111.4|9109.9|144
1737108000000|2025-01-17 10:00:00|9112.3|9110.8|9111.4|9109.9|9113.4|9111.9|9111|9109.5|166
1737108300000|2025-01-17 10:05:00|9111.5|9110|9112.1|9110.6|9112.4|9110.9|9110.4|9108.9|135
1737108600000|2025-01-17 10:10:00|9112.2|9110.7|9112.2|9110.7|9112.9|9111.4|9110.1|9108.6|129
1737108900000|2025-01-17 10:15:00|9112.3|9110.8|9110.8|9109.3|9112.6|9111.1|9110.7|9108.9|112
1737109200000|2025-01-17 10:20:00|9110.7|9109.2|9111.1|9109.6|9112.3|9110.8|9110.6|9109.1|106
1737109500000|2025-01-17 10:25:00|9111|9109.5|9109.3|9107.8|9111.3|9109.8|9109.2|9107.7|113
1737109800000|2025-01-17 10:30:00|9109.2|9107.7|9111|9109.5|9111.7|9110.2|9108.6|9107.1|111
1737110100000|2025-01-17 10:35:00|9111.6|9110.1|9114.4|9112.9|9115|9113.5|9111.3|9109.8|79
1737110400000|2025-01-17 10:40:00|9114.5|9113|9115.1|9113.6|9115.2|9113.7|9114|9112.5|79
1737110700000|2025-01-17 10:45:00|9115.3|9113.8|9115|9113.5|9116.9|9115.4|9114.3|9112.8|134
1737111000000|2025-01-17 10:50:00|9114.9|9113.4|9114.6|9113.1|9116|9114.5|9114.5|9113|80
1737111300000|2025-01-17 10:55:00|9114.9|9113.4|9115|9113.5|9115.3|9113.8|9113.8|9112.3|103
1737111600000|2025-01-17 11:00:00|9115.1|9113.6|9117|9115.5|9117.4|9115.9|9115|9113.5|183
1737111900000|2025-01-17 11:05:00|9116.9|9115.4|9114.9|9113.4|9117.3|9115.8|9114.7|9113.2|120
1737112200000|2025-01-17 11:10:00|9114.8|9113.3|9114.8|9113.3|9116.1|9114.6|9113.9|9112.3|113
1737112500000|2025-01-17 11:15:00|9115|9113.5|9114.8|9113.3|9115.5|9114|9113.8|9112.3|132
1737112800000|2025-01-17 11:20:00|9115|9113.5|9116.6|9115.1|9117.2|9115.5|9114.9|9113.4|118
1737113100000|2025-01-17 11:25:00|9116.7|9115.2|9116.4|9114.9|9118|9116.5|9116.4|9114.9|90
1737113400000|2025-01-17 11:30:00|9116.6|9115.1|9116.1|9114.6|9116.6|9115.1|9114.9|9113.4|134
1737113700000|2025-01-17 11:35:00|9116|9114.5|9120.1|9118.6|9120.5|9119|9116|9114.5|131
1737114000000|2025-01-17 11:40:00|9119.7|9118.2|9118.6|9117.1|9120.3|9118.8|9118.3|9116.8|128
1737114300000|2025-01-17 11:45:00|9118.8|9117.3|9119.4|9117.9|9120.1|9118.6|9117.9|9116.4|135
1737114600000|2025-01-17 11:50:00|9119.3|9117.8|9120.2|9118.7|9120.6|9119.1|9117.9|9116.4|114
1737114900000|2025-01-17 11:55:00|9120.3|9118.8|9118.7|9117.2|9122.3|9120.8|9118.2|9116.7|240
1737115200000|2025-01-17 12:00:00|9118.6|9117.1|9120.8|9119.3|9120.8|9119.3|9116.3|9114.8|208
1737115500000|2025-01-17 12:05:00|9121.1|9119.6|9118.9|9117.4|9121.1|9119.6|9118.7|9117.2|179
1737115800000|2025-01-17 12:10:00|9119.2|9117.7|9117.8|9116.3|9119.2|9117.7|9116.3|9114.8|164
1737116100000|2025-01-17 12:15:00|9117.9|9116.4|9118.8|9117.3|9120.6|9119.1|9117.9|9116.4|134
1737116400000|2025-01-17 12:20:00|9118.9|9117.4|9119.3|9117.8|9120.3|9118.8|9118.2|9116.7|110
1737116700000|2025-01-17 12:25:00|9119.4|9117.9|9119|9117.5|9119.5|9118|9117|9115.5|142
1737117000000|2025-01-17 12:30:00|9119.3|9117.8|9120.9|9119.4|9121.9|9120.4|9118.5|9117|169
1737117300000|2025-01-17 12:35:00|9121|9119.5|9121.1|9119.6|9122.4|9120.9|9117.2|9115.7|148
1737117600000|2025-01-17 12:40:00|9121.4|9119.9|9125.9|9124.4|9126.2|9124.7|9121.4|9119.9|165
1737117900000|2025-01-17 12:45:00|9126|9124.5|9125.2|9123.7|9127.5|9126|9123.5|9122|198
1737118200000|2025-01-17 12:50:00|9125.3|9123.8|9125|9123.5|9126.6|9125.1|9123.9|9122.4|159
1737118500000|2025-01-17 12:55:00|9125.2|9123.7|9126.1|9124.6|9129.2|9127.7|9125|9123.5|267
1737118800000|2025-01-17 13:00:00|9126|9124.5|9124.6|9123.1|9126|9124.5|9122.3|9120.8|266
1737119100000|2025-01-17 13:05:00|9124.7|9123.2|9122.9|9121.4|9126.1|9124.6|9121.8|9120.3|230
1737119400000|2025-01-17 13:10:00|9122.8|9121.3|9120.8|9119.3|9125.8|9124.3|9120.8|9119.3|208
1737119700000|2025-01-17 13:15:00|9121|9119.5|9126.8|9125.3|9126.9|9125.4|9120.7|9119.2|282
1737120000000|2025-01-17 13:20:00|9126.9|9125.4|9130|9128.5|9130|9128.5|9126.6|9125.1|303
1737120300000|2025-01-17 13:25:00|9130.1|9128.6|9129.2|9127.7|9131|9129.5|9128.8|9127.3|217
1737120600000|2025-01-17 13:30:00|9129.4|9127.9|9127.2|9125.7|9130.3|9128.5|9126.7|9125.2|313
1737120900000|2025-01-17 13:35:00|9127.1|9125.6|9126.6|9125.1|9129.6|9128.1|9126.4|9124.9|316
1737121200000|2025-01-17 13:40:00|9126.8|9125.3|9126.9|9125.4|9127.5|9126|9125.9|9124.4|220
1737121500000|2025-01-17 13:45:00|9127|9125.5|9129|9127.5|9129.5|9128|9126.8|9125.3|165
1737121800000|2025-01-17 13:50:00|9129.1|9127.6|9130.9|9129.4|9132.1|9130.6|9128.9|9127.4|209
1737122100000|2025-01-17 13:55:00|9130.8|9129.3|9132.1|9130.6|9134.4|9132.9|9129.5|9128|170
1737122400000|2025-01-17 14:00:00|9132.2|9130.7|9135.7|9134.2|9136.5|9135|9131.7|9130.2|189
1737122700000|2025-01-17 14:05:00|9135.9|9134.4|9134.1|9132.6|9138|9136.5|9133.9|9132.4|223
1737123000000|2025-01-17 14:10:00|9134.2|9132.7|9142.5|9141|9142.9|9141.4|9134.2|9132.7|164
1737123300000|2025-01-17 14:15:00|9142.6|9141.1|9140.4|9138.9|9143.9|9142.4|9139.2|9137.7|428
1737123600000|2025-01-17 14:20:00|9140.5|9139|9145.6|9144.1|9145.9|9144.4|9140.5|9139|324
1737123900000|2025-01-17 14:25:00|9145.5|9144|9139.2|9137.7|9147.2|9145.7|9138.8|9137.3|508
1737124200000|2025-01-17 14:30:00|9138.8|9137.3|9135.2|9133.7|9141.3|9139.8|9129.8|9128.3|805
1737124500000|2025-01-17 14:35:00|9135.3|9133.8|9143.9|9142.4|9146.9|9145.4|9134.7|9133.2|757
1737124800000|2025-01-17 14:40:00|9143.8|9142.3|9140.6|9139.1|9144.1|9142.6|9137.6|9136.1|605
1737125100000|2025-01-17 14:45:00|9140.7|9139.2|9136.9|9135.4|9142.7|9141.2|9135.6|9134.1|532
1737125400000|2025-01-17 14:50:00|9136.8|9135.3|9132.2|9130.7|9137|9135.5|9130.2|9128.7|536
1737125700000|2025-01-17 14:55:00|9132.1|9130.6|9131|9129.5|9133|9131.5|9127.9|9126.4|518
1737126000000|2025-01-17 15:00:00|9130.8|9129.3|9123.6|9122.1|9132|9130.5|9122.2|9120.7|616
1737126300000|2025-01-17 15:05:00|9123.5|9122|9114.3|9112.8|9124.2|9122.7|9111.1|9109.6|834
1737126600000|2025-01-17 15:10:00|9114.1|9112.6|9115.9|9114.4|9118.2|9116.7|9110.2|9108.7|648
1737126900000|2025-01-17 15:15:00|9115.8|9114.3|9122.3|9120.8|9124|9122.5|9115|9113.5|589
1737127200000|2025-01-17 15:20:00|9122.2|9120.7|9125.5|9123.1|9125.5|9123.8|9120.4|9118.9|412
1737127500000|2025-01-17 15:25:00|9125.6|9123.2|9120.8|9119.3|9126.8|9124.8|9120.4|9118.2|378
1737127800000|2025-01-17 15:30:00|9121|9119.5|9128.1|9126.6|9130|9128.5|9121|9118.8|334
1737128100000|2025-01-17 15:35:00|9128.6|9127.1|9132.4|9130.9|9132.7|9131.2|9127.2|9125.7|382
1737128400000|2025-01-17 15:40:00|9132.3|9130.8|9133.3|9131.8|9135.6|9134.1|9131.4|9129.9|367
1737128700000|2025-01-17 15:45:00|9133.2|9131.7|9133.1|9131.6|9135.5|9134|9130.8|9129.3|370
1737129000000|2025-01-17 15:50:00|9133.3|9131.8|9137|9134.6|9138.8|9137|9133|9131.5|322
1737129300000|2025-01-17 15:55:00|9136.4|9134.9|9137.6|9136.1|9138.1|9136.3|9135.3|9133|345
1737129600000|2025-01-17 16:00:00|9137.7|9136.2|9140.6|9139.1|9141.8|9140.3|9136.9|9135.4|352
1737129900000|2025-01-17 16:05:00|9141|9139.5|9144.5|9143|9145.4|9143.9|9140.9|9139.4|380
1737130200000|2025-01-17 16:10:00|9144.7|9143.2|9142.6|9141.1|9145.4|9143.9|9142.5|9141|210
1737130500000|2025-01-17 16:15:00|9142.5|9141|9144.2|9142.7|9145|9143.5|9140.6|9139.1|217
1737130800000|2025-01-17 16:20:00|9144.1|9142.6|9144.7|9143.2|9146.5|9145|9142|9140.5|279
1737131100000|2025-01-17 16:25:00|9144.6|9143.1|9142|9140.5|9144.6|9143.1|9141.5|9139.5|250
1737131400000|2025-01-17 16:30:00|9141.9|9140.4|9140.1|9138.6|9142.7|9140.9|9138.5|9136.6|223
1737131700000|2025-01-17 16:35:00|9140|9138.5|9144.4|9142.9|9144.6|9143.1|9139.4|9137.3|183
1737132000000|2025-01-17 16:40:00|9144.3|9142.8|9141.2|9139.7|9144.3|9142.8|9140|9138.5|202
1737132300000|2025-01-17 16:45:00|9141|9139.5|9141.8|9140.3|9143.3|9141.8|9140.7|9139.2|159
1737132600000|2025-01-17 16:50:00|9141.5|9140|9146|9144.5|9146|9144.5|9141.5|9140|193
1737132900000|2025-01-17 16:55:00|9146.3|9144.8|9149.6|9148.1|9152.1|9150.2|9146.3|9144.8|222
1737133200000|2025-01-17 17:00:00|9149.5|9148|9149.4|9147.9|9151.2|9149.7|9146.5|9144.6|188
1737133500000|2025-01-17 17:05:00|9149.5|9148|9151.4|9149.9|9151.9|9150.4|9149.1|9147.6|239
1737133800000|2025-01-17 17:10:00|9151.5|9150|9147.3|9145.8|9153.2|9151.7|9146.7|9145.2|227
1737134100000|2025-01-17 17:15:00|9147.2|9145.7|9147.7|9146.2|9147.8|9146.3|9145.1|9143.6|128
1737134400000|2025-01-17 17:20:00|9147.8|9146.3|9148.5|9147|9151.5|9149.8|9147.8|9146.3|161
1737134700000|2025-01-17 17:25:00|9148.1|9146.6|9150.6|9149.1|9151.2|9149.7|9147.8|9145.6|161
1737135000000|2025-01-17 17:30:00|9150.7|9149.2|9148.8|9147.3|9151|9149.5|9148.6|9146.6|174
1737135300000|2025-01-17 17:35:00|9148.9|9147.4|9147.9|9146.4|9149.9|9148.4|9146.2|9144.7|106
1737135600000|2025-01-17 17:40:00|9148|9146.5|9150.6|9149.1|9151.6|9150.1|9147.9|9146.4|119
1737135900000|2025-01-17 17:45:00|9150.8|9149.3|9150.3|9148.8|9151.6|9150.1|9149.6|9147.7|101
1737136200000|2025-01-17 17:50:00|9150.2|9148.7|9149.5|9148|9150.9|9149.4|9149|9147.5|143
1737136500000|2025-01-17 17:55:00|9149.4|9147.9|9147.4|9145.9|9150.1|9148.6|9146.4|9144.9|176
1737136800000|2025-01-17 18:00:00|9147.5|9146|9149.4|9147.9|9151.3|9149.8|9147.5|9146|113
1737137100000|2025-01-17 18:05:00|9149.5|9148|9148.4|9146.9|9150.6|9149.1|9148.4|9146.9|132
1737137400000|2025-01-17 18:10:00|9148.5|9147|9147|9145.5|9148.8|9147.3|9146.8|9145.3|123
1737137700000|2025-01-17 18:15:00|9146.9|9145.4|9144.4|9142.9|9147.5|9146|9144.4|9142.8|102
1737138000000|2025-01-17 18:20:00|9144.6|9143.1|9143.6|9142.1|9144.7|9143.1|9142.3|9140.1|113
1737138300000|2025-01-17 18:25:00|9144|9142.5|9147|9145.5|9147.1|9145.6|9144|9142.4|93
1737138600000|2025-01-17 18:30:00|9147.1|9145.6|9147.9|9146.4|9148.5|9146.6|9146.5|9145|102
1737138900000|2025-01-17 18:35:00|9147.8|9146.3|9147.7|9146.2|9149.7|9148.2|9147.5|9146|100
1737139200000|2025-01-17 18:40:00|9147.8|9146.3|9148.1|9146.6|9149|9147.5|9147.2|9145.7|81
1737139500000|2025-01-17 18:45:00|9148.3|9146.8|9149.4|9147.9|9149.6|9148.1|9147.5|9146|97
1737139800000|2025-01-17 18:50:00|9149.7|9148.2|9149.1|9147.6|9149.7|9148.2|9148.5|9147|68
1737140100000|2025-01-17 18:55:00|9149.4|9147.9|9148.4|9146.9|9150.2|9148.7|9147.2|9145.7|123
1737140400000|2025-01-17 19:00:00|9148.5|9147|9146.5|9145|9150|9148.5|9146.2|9144.7|138
1737140700000|2025-01-17 19:05:00|9146.6|9145.1|9148|9146.5|9148.3|9146.8|9146.6|9145.1|81
1737141000000|2025-01-17 19:10:00|9147.9|9146.4|9149.8|9148.3|9150.2|9148.7|9147.1|9145.6|91
1737141300000|2025-01-17 19:15:00|9149.7|9148.2|9152.2|9150.7|9152.5|9151|9149.5|9148|92
1737141600000|2025-01-17 19:20:00|9152.3|9150.8|9151.4|9149.9|9152.5|9151|9151.1|9149.6|95
1737141900000|2025-01-17 19:25:00|9151.6|9150.1|9151.5|9150|9152.9|9151.4|9151.2|9149.7|88
1737142200000|2025-01-17 19:30:00|9151.9|9150.4|9151.5|9150|9152.8|9151.3|9151.3|9149.8|80
1737142500000|2025-01-17 19:35:00|9151.4|9149.9|9154.1|9152.6|9154.3|9152.8|9150.6|9149.1|81
1737142800000|2025-01-17 19:40:00|9154.2|9152.7|9150.9|9149.4|9154.6|9153.1|9150.9|9149.4|107
1737143100000|2025-01-17 19:45:00|9150.8|9149.3|9150.9|9149.4|9151.9|9150.4|9150|9148.5|87
1737143400000|2025-01-17 19:50:00|9151|9149.5|9150.8|9149.3|9151.6|9150.1|9150|9148.5|96
1737143700000|2025-01-17 19:55:00|9150.9|9149.4|9150.1|9148.6|9152.1|9150.6|9149.8|9148.3|143
1737144000000|2025-01-17 20:00:00|9150.2|9148.7|9150.3|9148.8|9151.4|9149.9|9148.7|9147.2|203
1737144300000|2025-01-17 20:05:00|9150.2|9148.7|9151|9149.5|9152.4|9150.5|9149.9|9148.4|82
1737144600000|2025-01-17 20:10:00|9150.9|9149.4|9153.3|9150.9|9153.8|9151.4|9150.5|9148.8|113
1737144900000|2025-01-17 20:15:00|9153.4|9151|9150.5|9149|9153.5|9152|9150.5|9149|103
1737145200000|2025-01-17 20:20:00|9150.2|9148.7|9150.1|9148.6|9151.3|9149.4|9148.8|9147.3|73
1737145500000|2025-01-17 20:25:00|9150|9148.5|9149.6|9147.2|9150.9|9149|9148.9|9147.2|71
1737145800000|2025-01-17 20:30:00|9149.1|9147.6|9149.2|9146.8|9149.7|9147.6|9148.1|9146.3|88
1737146100000|2025-01-17 20:35:00|9149.1|9146.7|9151.4|9149|9151.8|9149.8|9149.1|9146.7|92
1737146400000|2025-01-17 20:40:00|9151.5|9149.1|9150.9|9149.4|9152.8|9151.1|9150.8|9149.1|79
1737146700000|2025-01-17 20:45:00|9151|9149.5|9151.7|9150.2|9152.7|9151.1|9151|9149.5|80
1737147000000|2025-01-17 20:50:00|9151.6|9150.1|9150.9|9149.4|9152.1|9150.6|9150.8|9149.3|60
1737147300000|2025-01-17 20:55:00|9151|9149.5|9150.7|9149.2|9151.2|9149.7|9149.9|9148.3|91
1737147600000|2025-01-17 21:00:00|9150.8|9149.3|9151.6|9149.2|9151.9|9150.4|9149.8|9147.7|83
1737147900000|2025-01-17 21:05:00|9151.3|9148.9|9152|9149.6|9152|9149.6|9151|9148.6|36
1737148200000|2025-01-17 21:10:00|9152.1|9149.7|9152|9149.6|9153.5|9151.1|9152|9149.6|69
1737148500000|2025-01-17 21:15:00|9152.1|9149.7|9152.4|9150|9153.3|9150.9|9151.9|9149.5|44
1737148800000|2025-01-17 21:20:00|9152.3|9149.9|9152.6|9150.2|9153|9150.6|9151.9|9149.5|55
1737149100000|2025-01-17 21:25:00|9152.7|9150.3|9152.3|9149.9|9153.3|9150.9|9151.2|9149.1|60
1737149400000|2025-01-17 21:30:00|9152.2|9149.8|9151.6|9149.2|9152.3|9149.9|9150.4|9148.3|38
1737149700000|2025-01-17 21:35:00|9151.5|9149.1|9152|9149.6|9152.1|9149.7|9151.4|9149|23
1737150000000|2025-01-17 21:40:00|9151.9|9149.5|9150.5|9148.1|9152|9149.6|9150|9147.6|54
1737150300000|2025-01-17 21:45:00|9150.7|9148.3|9150.7|9148.3|9151.2|9148.9|9149.7|9147.3|104
1737150600000|2025-01-17 21:50:00|9150.8|9148.4|9150.2|9147.8|9151.2|9148.8|9150.1|9147.7|306
1737150900000|2025-01-17 21:55:00|9151|9147.1|9152.5|9146|9153.8|9148.7|9150.5|9146|115
1737320400000|2025-01-19 21:00:00|9156.3|9150.3|9156.3|9150.3|9156.3|9150.3|9156.3|9150.3|1
1737323700000|2025-01-19 21:55:00|9157.1|9149.6|9157.1|9149.6|9157.1|9149.6|9157.1|9149.6|1
1737324000000|2025-01-19 22:00:00|9156.6|9150.1|9156.6|9150.1|9156.6|9150.1|9156.6|9150.1|1
1737324600000|2025-01-19 22:10:00|9144.4|9137.9|9143.7|9137.2|9145.2|9138.7|9143.4|9136.9|31
1737324900000|2025-01-19 22:15:00|9143.8|9137.3|9148.5|9142|9149.6|9143.1|9143.8|9137.3|21
1737325200000|2025-01-19 22:20:00|9148.7|9142.2|9149|9142.5|9149.1|9142.6|9148.7|9142.2|5
1737325500000|2025-01-19 22:25:00|9148.7|9142.2|9148.5|9142|9148.7|9142.2|9148.3|9141.8|61
1737325800000|2025-01-19 22:30:00|9148|9141.5|9146.6|9140.1|9148|9141.5|9144.7|9138.2|275
1737326100000|2025-01-19 22:35:00|9146.5|9140|9147|9140.5|9147.9|9141.4|9145.6|9139.1|77
1737326400000|2025-01-19 22:40:00|9147.1|9140.6|9145.9|9139.4|9147.2|9140.7|9145|9138.5|240
1737326700000|2025-01-19 22:45:00|9146.3|9139.8|9147.1|9140.6|9147.1|9140.6|9145.5|9139|158
1737327000000|2025-01-19 22:50:00|9146.9|9140.4|9146.9|9140.4|9147.1|9140.6|9145|9138.5|121
1737327300000|2025-01-19 22:55:00|9147|9140.5|9146.5|9140|9147.1|9140.6|9146.5|9140|101
1737327600000|2025-01-19 23:00:00|9148.2|9141.7|9150.5|9146.5|9151.9|9146.6|9147.8|9141.3|165
1737327900000|2025-01-19 23:05:00|9149.8|9147.2|9149.5|9147.1|9149.8|9147.4|9148|9145.6|83
1737328200000|2025-01-19 23:10:00|9149.6|9147.2|9149.1|9146.7|9149.7|9147.3|9148.2|9145.8|59
1737328500000|2025-01-19 23:15:00|9148.7|9146.3|9150.7|9149.2|9151.1|9149.2|9148.2|9145.8|132
1737328800000|2025-01-19 23:20:00|9150.8|9149.3|9152.9|9151.4|9153.2|9151.7|9150.5|9149|173
1737329100000|2025-01-19 23:25:00|9152.8|9151.3|9152|9150.5|9153.1|9151.6|9151.6|9150.1|148
1737329400000|2025-01-19 23:30:00|9152.1|9150.6|9150.8|9149.3|9152.4|9150.6|9150.8|9149.3|136
1737329700000|2025-01-19 23:35:00|9150.7|9149.2|9149.3|9147.8|9150.9|9149.4|9149.3|9147.5|93
1737330000000|2025-01-19 23:40:00|9149.4|9147.9|9150.3|9148.8|9150.3|9148.8|9149.2|9147.7|81
1737330300000|2025-01-19 23:45:00|9150.5|9149|9149.1|9147.6|9150.9|9149.4|9148.9|9147|102
1737330600000|2025-01-19 23:50:00|9149.2|9147.7|9148|9146.5|9149.2|9147.7|9147.4|9145.9|44
1737330900000|2025-01-19 23:55:00|9148.3|9145.9|9145.9|9144.4|9148.3|9146.2|9145.5|9144|54
1737331200000|2025-01-20 00:00:00|9146.1|9144.6|9147.3|9145.8|9147.8|9146.3|9144.5|9143|158
1737331500000|2025-01-20 00:05:00|9147.4|9145.9|9143.9|9142.4|9147.8|9146.3|9143.6|9142.1|104
1737331800000|2025-01-20 00:10:00|9143.8|9142.3|9142.1|9140.6|9145.6|9143.5|9141.7|9140.2|103
1737332100000|2025-01-20 00:15:00|9142.2|9140.7|9143.1|9141.6|9143.6|9142.1|9142.2|9140.7|86
1737332400000|2025-01-20 00:20:00|9143|9141.5|9144.3|9141.9|9144.3|9141.9|9142.5|9140.7|69
1737332700000|2025-01-20 00:25:00|9144.2|9141.8|9146|9143.6|9146.3|9143.9|9143.8|9141.4|63
1737333000000|2025-01-20 00:30:00|9146.2|9143.8|9144.9|9142.5|9146.2|9143.8|9144.2|9141.8|60
1737333300000|2025-01-20 00:35:00|9145.1|9142.7|9144.6|9142.2|9145.3|9142.9|9144.2|9141.8|65
1737333600000|2025-01-20 00:40:00|9144.7|9142.3|9144.9|9142.5|9145.3|9142.9|9144|9141.6|74
1737333900000|2025-01-20 00:45:00|9144.8|9142.4|9142.8|9141.3|9144.8|9142.4|9142.4|9140|84
1737334200000|2025-01-20 00:50:00|9143.2|9141.7|9143.2|9141.7|9143.9|9142|9142.6|9140.6|145
1737334500000|2025-01-20 00:55:00|9143.4|9141|9142.7|9140.3|9144.5|9142.5|9142.5|9140.1|96
1737334800000|2025-01-20 01:00:00|9142.9|9140.5|9143.8|9142.3|9145.1|9143.1|9142.4|9140.5|160
1737335100000|2025-01-20 01:05:00|9143.9|9142.4|9143.1|9140.7|9144.8|9142.9|9142.4|9140.3|99
1737335400000|2025-01-20 01:10:00|9142.8|9140.4|9143.4|9141|9143.7|9141.7|9141.4|9139.5|123
1737335700000|2025-01-20 01:15:00|9143.5|9141.1|9145.6|9143.2|9145.6|9143.4|9142.6|9140.7|95
1737336000000|2025-01-20 01:20:00|9145.7|9143.3|9144|9142.5|9145.7|9143.4|9143.5|9141.6|81
1737336300000|2025-01-20 01:25:00|9144.4|9142|9144.5|9142.1|9145.3|9143|9143.3|9141.5|141
1737336600000|2025-01-20 01:30:00|9144.6|9142.2|9144.7|9143.2|9145.9|9144.4|9143.7|9142|134
1737336900000|2025-01-20 01:35:00|9144.6|9143.1|9144.3|9142.8|9144.7|9143.2|9143.4|9141.9|136
1737337200000|2025-01-20 01:40:00|9144.5|9143|9142.4|9140.9|9144.7|9143.2|9142.1|9140.6|146
1737337500000|2025-01-20 01:45:00|9142.2|9140.7|9140.7|9139.2|9142.7|9141.2|9140.1|9138.6|220
1737337800000|2025-01-20 01:50:00|9140.8|9139.3|9139.1|9137.6|9141|9139.5|9138.7|9137.2|187
1737338100000|2025-01-20 01:55:00|9138.9|9137.4|9136.8|9135.3|9138.9|9137.4|9135.7|9134.2|250
1737338400000|2025-01-20 02:00:00|9136.6|9135.1|9137.9|9136.4|9138.3|9136.6|9136.4|9134.9|151
1737338700000|2025-01-20 02:05:00|9138|9136.5|9138.9|9137.4|9140.9|9138.8|9138|9136.1|107
1737339000000|2025-01-20 02:10:00|9138.8|9137.3|9138.8|9137.3|9139.4|9137.6|9137.6|9136.1|95
1737339300000|2025-01-20 02:15:00|9138.7|9137.2|9139.4|9137.9|9139.5|9138|9137.8|9136.3|89
1737339600000|2025-01-20 02:20:00|9139.5|9138|9138.9|9137.4|9139.6|9138.1|9138.8|9137.3|69
1737339900000|2025-01-20 02:25:00|9138.7|9137.2|9139.6|9138.1|9140.1|9138.6|9138.6|9137.1|73
1737340200000|2025-01-20 02:30:00|9139.7|9138.2|9138.2|9136.7|9139.8|9138.3|9137.4|9135.9|77
1737340500000|2025-01-20 02:35:00|9138.1|9136.6|9137.4|9135.9|9138.1|9136.6|9136.5|9135|78
1737340800000|2025-01-20 02:40:00|9137.3|9135.8|9137.2|9135.7|9138.1|9136.6|9137.1|9135.6|94
1737341100000|2025-01-20 02:45:00|9137.3|9135.8|9138.1|9136.6|9138.6|9137.1|9136.9|9135.4|83
1737341400000|2025-01-20 02:50:00|9138.2|9136.7|9137.8|9136.3|9139.1|9137.6|9137.6|9136.1|91
1737341700000|2025-01-20 02:55:00|9137.9|9136.4|9136.3|9134.8|9138.7|9137.2|9135.9|9134.4|127
1737342000000|2025-01-20 03:00:00|9136.2|9134.7|9133.8|9132.3|9136.4|9134.9|9133.8|9132.3|89
1737342300000|2025-01-20 03:05:00|9133.9|9132.4|9134.8|9133.3|9135.2|9133.7|9133|9131.5|99
1737342600000|2025-01-20 03:10:00|9134.5|9133|9135|9133.5|9135|9133.5|9133.3|9131.8|73
1737342900000|2025-01-20 03:15:00|9134.8|9133.3|9134.2|9132.7|9134.8|9133.3|9134.1|9132.6|41
1737343200000|2025-01-20 03:20:00|9134.3|9132.8|9134.7|9133.2|9135.2|9133.7|9134.2|9132.7|67
1737343500000|2025-01-20 03:25:00|9134.8|9133.3|9135.7|9134.2|9136|9134.5|9134.8|9133.3|52
1737343800000|2025-01-20 03:30:00|9135.6|9134.1|9132.6|9131.1|9135.7|9134.2|9131.7|9130.2|85
1737344100000|2025-01-20 03:35:00|9132.7|9131.2|9133.4|9131.9|9134.3|9132.4|9131.8|9130.3|76
1737344400000|2025-01-20 03:40:00|9133.5|9132|9132.5|9131|9134.3|9132.8|9132.2|9130.7|69
1737344700000|2025-01-20 03:45:00|9132.6|9131.1|9130.8|9129.3|9132.6|9131.1|9130.3|9128.8|68
1737345000000|2025-01-20 03:50:00|9130.7|9129.2|9128.9|9127.4|9130.7|9129.2|9128.9|9127.4|64
1737345300000|2025-01-20 03:55:00|9129|9127.5|9128.1|9126.6|9129.4|9127.9|9127.8|9126.3|110
1737345600000|2025-01-20 04:00:00|9127.8|9126.3|9129.3|9127.8|9129.8|9128.3|9127.6|9126.1|72
1737345900000|2025-01-20 04:05:00|9129.4|9127.9|9131.9|9130.4|9132.1|9130.6|9129.3|9127.8|69
1737346200000|2025-01-20 04:10:00|9131.8|9130.3|9130.5|9129|9131.8|9130.3|9130.3|9128.4|54
1737346500000|2025-01-20 04:15:00|9130.6|9129.1|9130.7|9129.2|9130.8|9129.3|9130.2|9128.7|43
1737346800000|2025-01-20 04:20:00|9130.8|9129.3|9130.7|9129.2|9131.3|9129.8|9130.6|9129.1|39
1737347100000|2025-01-20 04:25:00|9130.8|9129.3|9131.6|9130.1|9131.8|9130.3|9130.7|9129.2|45
1737347400000|2025-01-20 04:30:00|9131.9|9130.4|9131.9|9130.4|9132.2|9130.7|9131.4|9129.9|65
1737347700000|2025-01-20 04:35:00|9132|9130.5|9131.4|9129.9|9132|9130.5|9131.1|9129.6|68
1737348000000|2025-01-20 04:40:00|9131.5|9130|9130.9|9129.4|9131.7|9130.2|9130.6|9129.1|47
1737348300000|2025-01-20 04:45:00|9130.8|9129.3|9131.1|9129.6|9131.5|9130|9130.8|9129.3|46
1737348600000|2025-01-20 04:50:00|9131.4|9129.9|9131.1|9129.6|9131.9|9130.4|9131.1|9129.6|119
1737348900000|2025-01-20 04:55:00|9131.2|9129.7|9130.1|9128.6|9131.2|9129.7|9130|9128.5|60
1737349200000|2025-01-20 05:00:00|9130.3|9128.8|9129.9|9128.4|9130.3|9128.8|9129.3|9127.8|61
1737349500000|2025-01-20 05:05:00|9129.8|9128.3|9130.1|9128.6|9130.7|9129.2|9129.1|9127.6|58
1737349800000|2025-01-20 05:10:00|9130|9128.5|9130.6|9129.1|9130.6|9129.1|9129.4|9127.9|61
1737350100000|2025-01-20 05:15:00|9130.7|9129.2|9130.9|9129.4|9131.4|9129.9|9130.4|9128.9|57
1737350400000|2025-01-20 05:20:00|9130.8|9129.3|9130.2|9128.7|9130.9|9129.4|9130|9128.5|52
1737350700000|2025-01-20 05:25:00|9130.3|9128.8|9131|9129.5|9131.5|9130|9130|9128.5|45
1737351000000|2025-01-20 05:30:00|9131.2|9129.7|9130.5|9129|9131.6|9130.1|9130.5|9129|48
1737351300000|2025-01-20 05:35:00|9130.4|9128.9|9130.2|9128.7|9131.2|9129.7|9129.6|9128.1|55
1737351600000|2025-01-20 05:40:00|9129.8|9128.3|9128.9|9127.4|9130|9128.5|9128.2|9126.7|65
1737351900000|2025-01-20 05:45:00|9128.8|9127.3|9128.7|9127.2|9129.7|9128.2|9128.3|9126.8|48
1737352200000|2025-01-20 05:50:00|9128.6|9127.1|9130.1|9128.6|9130.2|9128.7|9128.6|9127.1|58
1737352500000|2025-01-20 05:55:00|9129.9|9128.4|9130.7|9129.2|9130.8|9129.3|9129.7|9128.2|68
1737352800000|2025-01-20 06:00:00|9130.6|9129.1|9131.7|9130.2|9132.2|9130.7|9130.5|9129|137
1737353100000|2025-01-20 06:05:00|9131.6|9130.1|9130.6|9129.1|9131.8|9130.3|9130.5|9129|85
1737353400000|2025-01-20 06:10:00|9130.7|9129.2|9131.9|9130.4|9132|9130.5|9130.7|9129.2|65
1737353700000|2025-01-20 06:15:00|9132.4|9130|9131.9|9130.4|9133|9131.5|9131.8|9129.9|38
1737354000000|2025-01-20 06:20:00|9131.8|9130.3|9131|9129.5|9132.2|9130.7|9131|9129.5|36
1737354300000|2025-01-20 06:25:00|9131.1|9129.6|9129.7|9128.2|9131.2|9129.7|9129.6|9128.1|76
1737354600000|2025-01-20 06:30:00|9129.6|9128.1|9129.5|9128|9130.5|9129|9128.9|9127.4|75
1737354900000|2025-01-20 06:35:00|9129.6|9128.1|9132|9130.5|9132|9130.5|9129.4|9127.9|84
1737355200000|2025-01-20 06:40:00|9132.1|9130.6|9132.7|9131.2|9133|9131.5|9131.9|9130.4|61
1737355500000|2025-01-20 06:45:00|9132.6|9131.1|9131.4|9129|9133|9131.2|9130|9128.5|57
1737355800000|2025-01-20 06:50:00|9131.3|9128.9|9127.7|9126.2|9132.5|9130.4|9127.7|9126.2|114
1737356100000|2025-01-20 06:55:00|9127.8|9126.3|9128.4|9126.9|9128.4|9126.9|9124.4|9122.9|153
1737356400000|2025-01-20 07:00:00|9128.5|9127|9129.3|9126.9|9130.3|9128.8|9126.9|9125.4|199
1737356700000|2025-01-20 07:05:00|9129.2|9126.8|9129.8|9128.3|9130.7|9129.2|9128.2|9126.2|122
1737357000000|2025-01-20 07:10:00|9129.7|9128.2|9130.9|9129.4|9131.1|9129.6|9128.4|9126.9|139
1737357300000|2025-01-20 07:15:00|9131.2|9129.7|9132|9130.5|9132.1|9130.6|9130.2|9128.7|99
1737357600000|2025-01-20 07:20:00|9132.2|9130.7|9131.1|9129.6|9133.3|9131.8|9130.6|9129.1|94
1737357900000|2025-01-20 07:25:00|9131|9129.5|9130.1|9128.6|9131.4|9129.9|9129.4|9127.9|126
1737358200000|2025-01-20 07:30:00|9130|9128.5|9130.1|9128.6|9131.8|9130.3|9129.5|9128|134
1737358500000|2025-01-20 07:35:00|9129.5|9128|9127.9|9126.4|9129.8|9128.3|9127.4|9125.9|132
1737358800000|2025-01-20 07:40:00|9128|9126.5|9123.7|9122.2|9128|9126.5|9123.6|9122.1|161
1737359100000|2025-01-20 07:45:00|9123.6|9122.1|9124.1|9122.6|9124.3|9122.8|9121.5|9120|205
1737359400000|2025-01-20 07:50:00|9124.2|9122.7|9125.6|9124.1|9125.8|9124.3|9124.2|9122.7|144
1737359700000|2025-01-20 07:55:00|9125.7|9124.2|9124|9122.5|9126.6|9125.1|9123.8|9122.3|151
1737360000000|2025-01-20 08:00:00|9123.7|9122.2|9124.9|9123.4|9126.5|9124.6|9122.6|9121.1|221
1737360300000|2025-01-20 08:05:00|9125|9123.5|9127.1|9125.6|9127.8|9126.3|9123.8|9122.3|157
1737360600000|2025-01-20 08:10:00|9127.3|9125.8|9128.1|9126.6|9128.7|9127.2|9126.9|9125.4|136
1737360900000|2025-01-20 08:15:00|9128|9126.5|9130.9|9129.4|9131.1|9129.6|9127|9125.5|103
1737361200000|2025-01-20 08:20:00|9131.1|9129.6|9131|9129.5|9131.3|9129.8|9129.1|9127.6|146
1737361500000|2025-01-20 08:25:00|9131.1|9129.6|9132.8|9131.3|9134.4|9132.9|9131.1|9129.6|130
1737361800000|2025-01-20 08:30:00|9132.3|9130.8|9131.3|9129.8|9132.5|9131|9131|9129.5|168
1737362100000|2025-01-20 08:35:00|9130.6|9129.1|9127|9125.5|9131.1|9129.6|9126.8|9125.3|239
1737362400000|2025-01-20 08:40:00|9126.5|9125|9126.1|9124.6|9127.5|9126|9124.8|9123.3|169
1737362700000|2025-01-20 08:45:00|9125.8|9124.3|9127.9|9126.4|9128.2|9126.7|9125.8|9124.3|144
1737363000000|2025-01-20 08:50:00|9128|9126.5|9128.6|9127.1|9129|9127.5|9126.6|9125.1|100
1737363300000|2025-01-20 08:55:00|9128.4|9126.9|9128.1|9126.6|9129.1|9127.6|9127.5|9126|111
1737363600000|2025-01-20 09:00:00|9128|9126.5|9126.8|9125.3|9129|9127.5|9125.5|9124|189
1737363900000|2025-01-20 09:05:00|9127.1|9125.6|9127|9125.5|9129.3|9127.8|9126.6|9125.1|128
1737364200000|2025-01-20 09:10:00|9127.1|9125.6|9131.9|9130.4|9132|9130.5|9127|9125.5|175
1737364500000|2025-01-20 09:15:00|9132.6|9131.1|9134.1|9132.6|9134.7|9133.2|9132.4|9130.9|177
1737364800000|2025-01-20 09:20:00|9134.4|9132.9|9135.5|9134|9136|9134.5|9133.7|9132.2|138
1737365100000|2025-01-20 09:25:00|9135.3|9133.8|9133.9|9132.4|9136|9134.5|9133.7|9132.2|96
1737365400000|2025-01-20 09:30:00|9134|9132.5|9135.8|9134.3|9136.6|9134.6|9132.1|9130.6|131
1737365700000|2025-01-20 09:35:00|9135.9|9134.4|9135.8|9134.3|9137.6|9136.1|9134.5|9133|159
1737366000000|2025-01-20 09:40:00|9136.2|9134.7|9134.9|9133.4|9136.3|9134.8|9133.8|9132.3|173
1737366300000|2025-01-20 09:45:00|9134.7|9133.2|9136.2|9134.7|9136.3|9134.8|9133.9|9132.4|255
1737366600000|2025-01-20 09:50:00|9136.3|9134.8|9136|9134.5|9136.9|9135.4|9134.4|9132.9|142
1737366900000|2025-01-20 09:55:00|9135.9|9134.4|9138.8|9137.3|9139.7|9138.2|9135.9|9134.4|203
1737367200000|2025-01-20 10:00:00|9138.9|9137.4|9136.4|9134.9|9138.9|9137.4|9135.8|9134.3|189
1737367500000|2025-01-20 10:05:00|9136.5|9135|9133.8|9132.3|9137.5|9136|9133.6|9132.1|185
1737367800000|2025-01-20 10:10:00|9133.9|9132.4|9132.4|9130.9|9134|9132.5|9132|9130.5|102
1737368100000|2025-01-20 10:15:00|9132.3|9130.8|9131.6|9130.1|9132.3|9130.8|9130.3|9128.8|104
1737368400000|2025-01-20 10:20:00|9131.5|9130|9132.7|9131.2|9133.2|9131.7|9130.4|9128.9|120
1737368700000|2025-01-20 10:25:00|9132.8|9131.3|9131|9129.5|9133.5|9132|9131|9129.5|107
1737369000000|2025-01-20 10:30:00|9130.9|9129.4|9128.4|9126.9|9130.9|9129.4|9128.1|9126.6|77
1737369300000|2025-01-20 10:35:00|9128.5|9127|9130.3|9128.8|9130.3|9128.8|9128.5|9127|85
1737369600000|2025-01-20 10:40:00|9130.4|9128.9|9131.1|9129.6|9131.5|9130|9130.4|9128.9|91
1737369900000|2025-01-20 10:45:00|9131.5|9130|9133.6|9132.1|9133.6|9132.1|9130.5|9129|82
1737370200000|2025-01-20 10:50:00|9133.7|9132.2|9134.9|9133.4|9135|9133.5|9132.9|9131.4|61
1737370500000|2025-01-20 10:55:00|9134.8|9133.3|9134.9|9133.4|9136.1|9134.6|9134.2|9132.7|105
1737370800000|2025-01-20 11:00:00|9134.8|9133.3|9133.6|9132.1|9136.5|9135|9133.3|9131.8|89
1737371100000|2025-01-20 11:05:00|9133.7|9132.2|9134.4|9132.9|9135.8|9134.3|9133.6|9132.1|96
1737371400000|2025-01-20 11:10:00|9134.5|9133|9133.8|9132.3|9135.6|9134.1|9133.2|9131.7|161
1737371700000|2025-01-20 11:15:00|9133.7|9132.2|9133.2|9131.7|9134.6|9133.1|9132.4|9130.9|133
1737372000000|2025-01-20 11:20:00|9133.1|9131.6|9136.6|9135.1|9137.6|9136.1|9133.1|9131.6|122
1737372300000|2025-01-20 11:25:00|9136.8|9135.3|9136.5|9135|9137|9135.5|9135.3|9133.8|101
1737372600000|2025-01-20 11:30:00|9136.4|9134.9|9137.8|9136.3|9139|9137.5|9136.4|9134.9|116
1737372900000|2025-01-20 11:35:00|9137.9|9136.4|9138|9136.5|9139.5|9138|9137.7|9136.2|86
1737373200000|2025-01-20 11:40:00|9138.2|9136.7|9137|9135.5|9139.4|9137.9|9137|9135.5|98
1737373500000|2025-01-20 11:45:00|9136.9|9135.4|9135.6|9134.1|9137.3|9135.6|9135.5|9134|89
1737373800000|2025-01-20 11:50:00|9135.5|9134|9134.4|9132.9|9136.2|9134.7|9134|9132.1|74
1737374100000|2025-01-20 11:55:00|9134.5|9133|9133.7|9132.2|9135.4|9133.9|9133.4|9131.9|127
1737374400000|2025-01-20 12:00:00|9133.6|9132.1|9134|9132.5|9134.5|9133|9132.8|9131.3|109
1737374700000|2025-01-20 12:05:00|9133.9|9132.4|9136.5|9135|9136.9|9135.4|9133.4|9131.9|77
1737375000000|2025-01-20 12:10:00|9136.3|9134.8|9136.5|9135|9136.5|9135|9135.3|9133.8|104
1737375300000|2025-01-20 12:15:00|9136.4|9134.9|9138|9136.5|9139.2|9137.7|9136.3|9134.8|115
1737375600000|2025-01-20 12:20:00|9137.9|9136.4|9139.5|9138|9139.5|9138|9136.8|9135.3|100
1737375900000|2025-01-20 12:25:00|9139.4|9137.9|9141.9|9140.4|9142.1|9140.6|9138.3|9136.8|143
1737376200000|2025-01-20 12:30:00|9142|9140.5|9138.8|9137.3|9142|9140.5|9138.6|9137.1|170
1737376500000|2025-01-20 12:35:00|9138.7|9137.2|9137.1|9134.7|9139.3|9137.8|9136.3|9134.6|104
1737376800000|2025-01-20 12:40:00|9137.2|9134.8|9137.3|9135.8|9138.2|9136.7|9136.4|9134.5|82
1737377100000|2025-01-20 12:45:00|9137.4|9135.9|9139.4|9137.9|9139.8|9138.3|9136.6|9135.1|108
1737377400000|2025-01-20 12:50:00|9139.3|9137.8|9137.9|9136.4|9139.9|9138.4|9137.5|9136|83
1737377700000|2025-01-20 12:55:00|9137.8|9136.3|9136.8|9135.3|9138.3|9136.8|9136.4|9134.9|93
1737378000000|2025-01-20 13:00:00|9137|9135.5|9138.7|9137.2|9139.2|9137.7|9136.4|9134.9|132
1737378300000|2025-01-20 13:05:00|9138.6|9137.1|9141.1|9139.6|9141.1|9139.6|9138.6|9137.1|93
1737378600000|2025-01-20 13:10:00|9141|9139.5|9142.6|9141.1|9143.4|9141.9|9140.6|9139.1|115
1737378900000|2025-01-20 13:15:00|9142.7|9141.2|9144.8|9143.3|9144.8|9143.3|9141.6|9140.1|111
1737379200000|2025-01-20 13:20:00|9145|9143.5|9144.5|9143|9145.9|9144.4|9144|9142.5|116
1737379500000|2025-01-20 13:25:00|9144.6|9143.1|9144.2|9142.7|9145.6|9144.1|9143.6|9142.1|146
1737379800000|2025-01-20 13:30:00|9144.1|9142.6|9084.4|9082|9147.3|9145.8|9084.4|9082|1860
1737380100000|2025-01-20 13:35:00|9084.6|9082.2|9105|9102.6|9106.6|9104.2|9084.6|9082.2|1357
1737380400000|2025-01-20 13:40:00|9105.7|9103.3|9096.9|9094.5|9108.2|9105.8|9093.8|9091.4|1181
1737380700000|2025-01-20 13:45:00|9096.4|9094|9090.4|9088|9097.4|9095|9089.1|9086.7|918
1737381000000|2025-01-20 13:50:00|9090.5|9088.1|9093.8|9091.4|9094.7|9092.3|9085.7|9083.3|800
1737381300000|2025-01-20 13:55:00|9094|9091.6|9089.9|9087.5|9095.3|9093.8|9088.7|9086.3|805
1737381600000|2025-01-20 14:00:00|9090|9087.6|9092.7|9090.3|9092.8|9091|9085|9083.5|750
1737381900000|2025-01-20 14:05:00|9092.6|9090.2|9096.7|9094.3|9099.2|9096.8|9092|9089.6|707
1737382200000|2025-01-20 14:10:00|9096.6|9094.2|9092.2|9089.8|9098.6|9096.2|9092.1|9089.7|590
1737382500000|2025-01-20 14:15:00|9092.3|9089.9|9092.7|9090.3|9093.8|9092.3|9085.4|9083.9|548
1737382800000|2025-01-20 14:20:00|9092.8|9090.4|9093.4|9091.9|9093.9|9092.1|9090.3|9088.8|552
1737383100000|2025-01-20 14:25:00|9093.6|9092.1|9096|9093.6|9097.9|9096.4|9091.8|9090.3|491
1737383400000|2025-01-20 14:30:00|9095.9|9093.5|9093.3|9090.9|9099.3|9097.2|9093.1|9090.7|453
1737383700000|2025-01-20 14:35:00|9093.4|9091|9097.2|9094.8|9099|9096.6|9093.1|9090.7|409
1737384000000|2025-01-20 14:40:00|9097.3|9094.9|9072|9069.6|9098.3|9096.8|9069.9|9067.5|1069
1737384300000|2025-01-20 14:45:00|9071.9|9069.5|9076|9073.6|9080.1|9078.6|9070.8|9068.4|696
1737384600000|2025-01-20 14:50:00|9076.1|9073.7|9077.2|9074.8|9080.6|9078.2|9075.3|9072.9|541
1737384900000|2025-01-20 14:55:00|9077|9074.6|9076.3|9073.9|9081.6|9079.6|9074.5|9072.1|545
1737385200000|2025-01-20 15:00:00|9076.4|9074|9073.9|9072.4|9079.7|9077.3|9071.9|9070.1|500
1737385500000|2025-01-20 15:05:00|9074|9072.5|9074.2|9072.7|9079.1|9077.6|9071.3|9069.6|408
1737385800000|2025-01-20 15:10:00|9074.1|9072.6|9073.6|9071.2|9074.8|9072.7|9069.3|9067.5|319
1737386100000|2025-01-20 15:15:00|9073.7|9071.3|9073.3|9071.8|9081.3|9079.4|9072.5|9070.1|332
1737386400000|2025-01-20 15:20:00|9072.8|9071.3|9071.2|9069.7|9074.7|9072.8|9068.9|9067.4|473
1737386700000|2025-01-20 15:25:00|9070.9|9069.4|9083.6|9081.2|9085.4|9083.9|9070.9|9069.4|595
1737387000000|2025-01-20 15:30:00|9084.1|9081.7|9081.6|9079.2|9086.2|9084.6|9079.5|9077.6|406
1737387300000|2025-01-20 15:35:00|9081.7|9079.3|9085.7|9084.2|9088.5|9087|9080.3|9078.7|476
1737387600000|2025-01-20 15:40:00|9086|9084.5|9091.6|9089.2|9092.1|9090|9085.3|9083.8|440
1737387900000|2025-01-20 15:45:00|9091.4|9089|9087.8|9085.4|9091.9|9089.8|9087.5|9085.2|365
1737388200000|2025-01-20 15:50:00|9087.7|9085.3|9082.3|9079.9|9089.2|9086.8|9082|9079.6|336
1737388500000|2025-01-20 15:55:00|9082.2|9079.8|9083.2|9081.7|9084.5|9082.9|9080.4|9078|330
1737388800000|2025-01-20 16:00:00|9083.1|9081.6|9083.7|9081.3|9085.1|9083.6|9079.9|9077.6|408
1737389100000|2025-01-20 16:05:00|9083.1|9081.6|9081.9|9079.5|9083.3|9081.6|9081.5|9079.1|186
1737389400000|2025-01-20 16:10:00|9082|9079.6|9086.2|9083.8|9086.4|9084.3|9080.6|9078.2|329
1737389700000|2025-01-20 16:15:00|9086.1|9083.7|9085.9|9083.5|9087.9|9085.5|9084|9081.6|287
1737390000000|2025-01-20 16:20:00|9085.8|9083.4|9081.5|9079.1|9086.9|9084.5|9080.8|9078.4|274
1737390300000|2025-01-20 16:25:00|9081.4|9079|9079.5|9077.1|9082.7|9080.3|9079.2|9076.8|210
1737390600000|2025-01-20 16:30:00|9079.4|9077|9081.1|9078.7|9081.2|9078.8|9077.9|9075.5|191
1737390900000|2025-01-20 16:35:00|9081.9|9079.5|9085.7|9083.3|9086.2|9083.8|9081.9|9079.5|160
1737391200000|2025-01-20 16:40:00|9085.8|9083.4|9083.5|9081.1|9086.1|9083.7|9083.3|9080.9|113
1737391500000|2025-01-20 16:45:00|9083.7|9081.3|9080.6|9078.2|9083.7|9081.3|9080.2|9077.8|122
1737391800000|2025-01-20 16:50:00|9080.7|9078.3|9083.2|9080.8|9083.3|9080.9|9080.6|9078.2|107
1737392100000|2025-01-20 16:55:00|9082.8|9080.4|9082.6|9080.2|9084.2|9081.8|9082.5|9080.1|142
1737392400000|2025-01-20 17:00:00|9082.5|9080.1|9085.8|9083.4|9085.9|9083.5|9081.5|9079.5|216
1737392700000|2025-01-20 17:05:00|9085.9|9083.5|9088.5|9086.1|9088.6|9086.6|9084.8|9083.1|170
1737393000000|2025-01-20 17:10:00|9088.3|9085.9|9093.8|9091.4|9094.2|9091.8|9085.9|9083.5|251
1737393300000|2025-01-20 17:15:00|9093.7|9091.3|9090|9087.6|9095.9|9093.5|9088.1|9085.7|294
1737393600000|2025-01-20 17:20:00|9090.2|9087.8|9094.6|9092.2|9095.2|9092.8|9086.2|9083.8|325
1737393900000|2025-01-20 17:25:00|9094.9|9092.5|9092.2|9089.8|9107|9104.6|9090.5|9088.1|1038
1737394200000|2025-01-20 17:30:00|9092.6|9090.2|9079.3|9076.9|9092.7|9090.3|9079.2|9076.8|405
1737394500000|2025-01-20 17:35:00|9078.3|9075.9|9076|9073.6|9083.2|9080.8|9068.9|9066.5|519
1737394800000|2025-01-20 17:40:00|9075.9|9073.5|9079|9077.5|9083.6|9082.1|9075.6|9073.5|397
1737395100000|2025-01-20 17:45:00|9078.8|9077.3|9079.9|9078.4|9082.5|9081|9078.5|9077|182
1737395400000|2025-01-20 17:50:00|9080.4|9078.9|9081.4|9079.9|9081.7|9080.2|9077.4|9075.9|152
1737395700000|2025-01-20 17:55:00|9081.6|9080.1|9082.9|9080.5|9084.8|9082.4|9081.4|9079.4|130
1737396000000|2025-01-20 18:00:00|9083.2|9080.8|9081.8|9079.4|9083.6|9081.2|9080.7|9078.3|138
1737396300000|2025-01-20 18:05:00|9081.6|9079.2|9082.3|9079.9|9083.3|9080.9|9080.8|9078.4|77
1737396600000|2025-01-20 18:10:00|9082.2|9079.8|9085.8|9083.4|9085.8|9083.4|9082|9079.6|42
1737396900000|2025-01-20 18:15:00|9085.6|9083.2|9086.1|9083.7|9086.2|9083.8|9083.8|9082|40
1737397200000|2025-01-20 18:20:00|9085.8|9083.4|9087.7|9085.3|9088.6|9086.2|9085.7|9083.4|77
1737397500000|2025-01-20 18:25:00|9087.8|9085.4|9086.5|9084.1|9088.5|9086.1|9086.5|9084.1|35
1737397800000|2025-01-20 18:30:00|9086|9083.6|9083.1|9080.7|9086.1|9083.7|9082.2|9079.8|61
1737398100000|2025-01-20 18:35:00|9082.9|9080.5|9084.2|9081.8|9085.9|9083.5|9082.9|9080.5|71
1737398400000|2025-01-20 18:40:00|9084.3|9081.9|9082.9|9080.5|9084.3|9081.9|9080.4|9078|58
1737398700000|2025-01-20 18:45:00|9083.3|9080.9|9082.9|9080.5|9084.3|9081.9|9082.5|9080.1|48
1737399000000|2025-01-20 18:50:00|9082.7|9080.3|9083|9080.6|9084|9081.6|9082.6|9080.2|48
1737399300000|2025-01-20 18:55:00|9082.9|9080.5|9076|9073.6|9083|9080.6|9075.9|9073.5|81
1737399600000|2025-01-20 19:00:00|9075.9|9073.5|9078.2|9075.8|9079.1|9076.7|9074.3|9071.9|90
1737399900000|2025-01-20 19:05:00|9078.3|9075.9|9079.4|9077|9079.5|9077.1|9077.5|9075.1|42
1737400200000|2025-01-20 19:10:00|9079.5|9077.1|9080.6|9078.2|9080.7|9078.3|9079.5|9077.1|49
1737400500000|2025-01-20 19:15:00|9080.5|9078.1|9080.8|9078.4|9081|9078.6|9080.4|9078|33
1737400800000|2025-01-20 19:20:00|9080.9|9078.5|9081.8|9079.4|9082.3|9079.9|9080.4|9078|34
1737401100000|2025-01-20 19:25:00|9081.7|9079.3|9079|9077.5|9081.7|9079.3|9079|9077.3|84
1737401400000|2025-01-20 19:30:00|9078.8|9077.3|9079.2|9076.8|9079.9|9077.5|9078.8|9076.7|105
1737401700000|2025-01-20 19:35:00|9079.1|9076.7|9079.3|9076.9|9079.4|9077|9079.1|9076.7|53
1737402000000|2025-01-20 19:40:00|9079.4|9077|9077.4|9075|9079.4|9077|9075.8|9073.4|89
1737402300000|2025-01-20 19:45:00|9077.5|9075.1|9068.3|9065.9|9077.5|9075.1|9067|9064.6|205
1737402600000|2025-01-20 19:50:00|9069.3|9066.9|9064.6|9062.2|9069.3|9066.9|9063.3|9060.9|184
1737402900000|2025-01-20 19:55:00|9064.8|9062.4|9065.6|9063.2|9069.3|9066.9|9064.8|9062.4|185
1737403200000|2025-01-20 20:00:00|9066.1|9063.7|9062.9|9060.5|9067.5|9065.1|9062.8|9060.4|211
1737403500000|2025-01-20 20:05:00|9062.8|9060.4|9059.9|9057.5|9062.8|9060.4|9059.4|9057|152
1737403800000|2025-01-20 20:10:00|9060|9057.6|9059.8|9057.4|9061.6|9059.2|9056.7|9054.3|233
1737404100000|2025-01-20 20:15:00|9060|9057.6|9067.3|9064.9|9067.5|9065.1|9059.3|9056.9|224
1737404400000|2025-01-20 20:20:00|9067.2|9064.8|9064.8|9062.4|9067.5|9065.1|9063.9|9061.5|102
1737404700000|2025-01-20 20:25:00|9064.9|9062.5|9068.8|9066.4|9069.4|9067|9064.9|9062.5|95
1737405000000|2025-01-20 20:30:00|9068.9|9066.5|9064.8|9062.4|9070|9067.6|9064.6|9062.2|111
1737405300000|2025-01-20 20:35:00|9064.7|9062.3|9061.7|9059.3|9065|9062.6|9060.6|9058.2|140
1737405600000|2025-01-20 20:40:00|9061.6|9059.2|9066.8|9064.4|9066.9|9064.5|9061.6|9059.2|72
1737405900000|2025-01-20 20:45:00|9066.9|9064.5|9066.3|9063.9|9067.9|9065.5|9066|9063.6|85
1737406200000|2025-01-20 20:50:00|9066.4|9064|9065.6|9063.2|9066.7|9064.3|9065.5|9063.1|84
1737406500000|2025-01-20 20:55:00|9065.7|9063.3|9065.9|9063.5|9066.9|9064.5|9065.5|9063.1|81
1737406800000|2025-01-20 21:00:00|9066.1|9063.7|9068.5|9066.1|9071.2|9068.8|9066|9063.6|172
1737407100000|2025-01-20 21:05:00|9068.4|9066|9069|9066.6|9069.3|9066.9|9067.7|9065.3|90
1737407400000|2025-01-20 21:10:00|9068.9|9066.5|9066|9063.6|9069.1|9066.7|9065.9|9063.5|122
1737407700000|2025-01-20 21:15:00|9065.9|9063.5|9067.2|9064.8|9067.6|9065.2|9065.7|9063.3|92
1737408000000|2025-01-20 21:20:00|9067.1|9064.7|9068.7|9066.3|9068.7|9066.3|9067.1|9064.7|161
1737408300000|2025-01-20 21:25:00|9068.6|9066.2|9068.7|9066.3|9069|9066.6|9068.3|9065.9|63
1737408600000|2025-01-20 21:30:00|9068.8|9066.4|9071.5|9069.1|9071.5|9069.1|9068.4|9066|127
1737408900000|2025-01-20 21:35:00|9071.6|9069.2|9070.7|9068.3|9073.5|9071.1|9070.5|9068.1|99
1737409200000|2025-01-20 21:40:00|9070.3|9067.9|9068.8|9066.4|9070.3|9067.9|9068.4|9066|65
1737409500000|2025-01-20 21:45:00|9069|9066.6|9069.2|9066.8|9070.4|9068|9068.9|9066.5|38
1737409800000|2025-01-20 21:50:00|9069.1|9066.7|9069.4|9067|9070.3|9067.9|9068.6|9066.2|143
1737410100000|2025-01-20 21:55:00|9070.2|9066.3|9071.6|9065.1|9072.5|9066.3|9068.9|9064.9|101
1737410400000|2025-01-20 22:00:00|9072|9065.5|9072|9065.5|9072|9065.5|9072|9065.5|1
1737410700000|2025-01-20 22:05:00|9071.6|9065.1|9071.6|9065.1|9071.6|9065.1|9071.6|9065.1|1
1737411600000|2025-01-20 22:20:00|9070.9|9064.4|9069.8|9063.3|9074.9|9068.4|9069.7|9063.2|70
1737411900000|2025-01-20 22:25:00|9071.7|9065.2|9070.6|9064.1|9072.5|9066|9069.5|9063|61
1737412200000|2025-01-20 22:30:00|9070.8|9064.3|9073.7|9067.2|9074.1|9067.6|9070.4|9063.9|69
1737412500000|2025-01-20 22:35:00|9074.1|9067.6|9072.2|9065.7|9075|9068.5|9071|9064.5|152
1737412800000|2025-01-20 22:40:00|9072.1|9065.6|9072.9|9066.4|9074.1|9067.6|9071.9|9065.4|98
1737413100000|2025-01-20 22:45:00|9073|9066.5|9075.2|9068.7|9075.2|9068.7|9071.1|9064.6|145
1737413400000|2025-01-20 22:50:00|9075.1|9068.6|9072.9|9066.4|9075.6|9069.1|9071.7|9065.2|118
1737413700000|2025-01-20 22:55:00|9072.8|9066.3|9073.6|9067.1|9074.5|9068|9071.6|9065.1|125
1737414000000|2025-01-20 23:00:00|9071.8|9065.3|9071.5|9066.6|9074.3|9067.8|9069.6|9063.1|157
1737414300000|2025-01-20 23:05:00|9070.8|9067.4|9065.2|9062.8|9071|9068|9064.6|9062.2|85
1737414600000|2025-01-20 23:10:00|9065.5|9063.1|9065.3|9062.9|9066.9|9064.5|9064.6|9062.2|91
1737414900000|2025-01-20 23:15:00|9065.1|9062.7|9062.6|9060.2|9066|9063.6|9062|9059.6|215
1737415200000|2025-01-20 23:20:00|9062.2|9059.8|9063.3|9060.9|9064.3|9062.1|9061|9058.6|298
1737415500000|2025-01-20 23:25:00|9063.4|9061|9066.2|9063.8|9068.4|9066|9063.1|9060.7|229
1737415800000|2025-01-20 23:30:00|9066.1|9063.7|9066.9|9064.5|9068.3|9065.9|9065.5|9063.1|227
1737416100000|2025-01-20 23:35:00|9067.6|9065.2|9067|9064.6|9068.8|9066.4|9064.8|9062.5|206
1737416400000|2025-01-20 23:40:00|9066.6|9064.2|9062|9059.6|9066.8|9064.4|9061.9|9059.5|212
1737416700000|2025-01-20 23:45:00|9062.1|9059.7|9061.6|9059.2|9064.6|9062.2|9061.1|9059|160
1737417000000|2025-01-20 23:50:00|9061.7|9059.3|9061.4|9059|9063.5|9061.1|9060.9|9058.5|163
1737417300000|2025-01-20 23:55:00|9061.2|9058.8|9062.5|9060.1|9063.4|9061|9061|9058.6|118
1737417600000|2025-01-21 00:00:00|9062.9|9060.5|9057.2|9054.8|9063.4|9061|9055.6|9053.2|214
1737417900000|2025-01-21 00:05:00|9057.3|9054.9|9054.9|9052.5|9057.3|9054.9|9054.6|9052.2|207
1737418200000|2025-01-21 00:10:00|9054.7|9052.3|9055.9|9053.5|9056.9|9054.5|9053|9050.6|230
1737418500000|2025-01-21 00:15:00|9055.5|9053.1|9056.4|9054|9058.2|9056.2|9054.4|9052.9|311
1737418800000|2025-01-21 00:20:00|9056.3|9053.9|9055.9|9053.5|9056.5|9054.9|9052.7|9050.3|299
1737419100000|2025-01-21 00:25:00|9056|9053.6|9056.4|9054.9|9056.8|9055.1|9053|9050.9|260
1737419400000|2025-01-21 00:30:00|9056.3|9054.8|9057.5|9056|9059.5|9057.1|9054.8|9052.4|298
1737419700000|2025-01-21 00:35:00|9057.6|9056.1|9060.8|9058.4|9061.3|9058.9|9057.2|9055.7|210
1737420000000|2025-01-21 00:40:00|9060.7|9058.3|9058.1|9055.7|9062.1|9059.7|9058|9055.6|208
1737420300000|2025-01-21 00:45:00|9058.2|9055.8|9062.4|9060|9062.5|9060.1|9055.2|9053|226
1737420600000|2025-01-21 00:50:00|9062.5|9060.1|9088.2|9084.3|9090.6|9086.5|9062.5|9060.1|1909
1737420900000|2025-01-21 00:55:00|9088.4|9083.8|9090.4|9088|9099.6|9097.2|9086.5|9083.1|1304
1737421200000|2025-01-21 01:00:00|9090.3|9087.9|9094.4|9092|9096.2|9093.8|9085.3|9082.9|768
1737421500000|2025-01-21 01:05:00|9094.7|9092.3|9091.3|9088.9|9094.7|9092.3|9086.6|9084.2|699
1737421800000|2025-01-21 01:10:00|9091.2|9088.8|9086.7|9084.3|9091.2|9088.8|9081|9078.6|691
1737422100000|2025-01-21 01:15:00|9086.6|9084.2|9084.3|9081.9|9087|9084.6|9081.9|9079.5|581
1737422400000|2025-01-21 01:20:00|9084.4|9082|9082.3|9079.9|9085.6|9083.2|9078|9076|550
1737422700000|2025-01-21 01:25:00|9082.2|9079.8|9078.1|9075.7|9087.9|9085.7|9072|9069.6|873
1737423000000|2025-01-21 01:30:00|9077.9|9075.5|9084.1|9081.7|9084.2|9081.8|9077.5|9075.1|457
1737423300000|2025-01-21 01:35:00|9083.8|9081.4|9088.3|9085.9|9089.5|9087.1|9082.7|9080.3|526
1737423600000|2025-01-21 01:40:00|9087.8|9085.4|9089.2|9086.8|9089.3|9086.9|9081.7|9080|403
1737423900000|2025-01-21 01:45:00|9089.1|9086.7|9084.1|9081.7|9089.2|9086.8|9081.7|9079.3|366
1737424200000|2025-01-21 01:50:00|9083.9|9081.5|9084.4|9082|9085.9|9083.5|9081.5|9079.1|348
1737424500000|2025-01-21 01:55:00|9084.5|9082.1|9084.6|9082.2|9084.7|9082.5|9080.1|9077.7|294
1737424800000|2025-01-21 02:00:00|9084.7|9082.3|9077|9074.6|9085.3|9082.9|9075.9|9073.5|394
1737425100000|2025-01-21 02:05:00|9076.9|9074.5|9078|9075.6|9079.6|9077.2|9073.7|9071.3|311
1737425400000|2025-01-21 02:10:00|9078.2|9075.8|9079.1|9076.7|9080.5|9078.1|9077.7|9075.3|304
1737425700000|2025-01-21 02:15:00|9079.2|9076.8|9078.6|9077.1|9082.4|9080|9078|9076.5|246
1737426000000|2025-01-21 02:20:00|9078.5|9077|9078.6|9076.2|9080.9|9079|9077.2|9075.7|280
1737426300000|2025-01-21 02:25:00|9078.7|9076.3|9076.9|9075.4|9079.5|9077.4|9076.3|9074.2|241
1737426600000|2025-01-21 02:30:00|9076.8|9075.3|9076.9|9075.4|9078.9|9076.7|9075.1|9073.2|222
1737426900000|2025-01-21 02:35:00|9077.5|9075.1|9074.8|9073.3|9078.1|9076|9073.8|9072.3|184
1737427200000|2025-01-21 02:40:00|9074.7|9073.2|9074.4|9072.9|9076.8|9074.6|9072.2|9070|251
1737427500000|2025-01-21 02:45:00|9074.5|9073|9073.2|9071.7|9074.7|9073|9071.2|9069.5|227
1737427800000|2025-01-21 02:50:00|9073.1|9071.6|9074|9072.5|9075.7|9074.2|9072.9|9071.4|159
1737428100000|2025-01-21 02:55:00|9073.9|9072.4|9073.3|9071.8|9074|9072.5|9070.4|9068.9|208
1737428400000|2025-01-21 03:00:00|9073.4|9071.9|9071.8|9070.3|9073.5|9072|9071|9069.5|202
1737428700000|2025-01-21 03:05:00|9071.7|9070.2|9071.8|9070.3|9074.5|9073|9071.2|9069.7|172
1737429000000|2025-01-21 03:10:00|9071.5|9070|9066.4|9064|9071.7|9070.2|9066.4|9064|268
1737429300000|2025-01-21 03:15:00|9066.5|9064.1|9066.9|9065.4|9067.3|9065.8|9064.2|9061.9|207
1737429600000|2025-01-21 03:20:00|9067|9065.5|9065.6|9064.1|9067.5|9066|9064.6|9063.1|236
1737429900000|2025-01-21 03:25:00|9066|9064.5|9068|9065.6|9068.1|9066.1|9066|9064.5|140
1737430200000|2025-01-21 03:30:00|9068.1|9065.7|9069.5|9067.1|9069.9|9067.5|9066.1|9064|179
1737430500000|2025-01-21 03:35:00|9069.6|9067.2|9071|9069.5|9072.3|9069.9|9069.6|9067.2|111
1737430800000|2025-01-21 03:40:00|9070.9|9069.4|9072.2|9069.8|9073.4|9071.5|9070.9|9069|95
1737431100000|2025-01-21 03:45:00|9072.3|9069.9|9074.9|9072.5|9075|9073|9070.6|9068.2|166
1737431400000|2025-01-21 03:50:00|9074.7|9072.3|9074.4|9072|9075.1|9072.7|9073.2|9071|113
1737431700000|2025-01-21 03:55:00|9074.5|9072.1|9072.5|9071|9074.5|9072.3|9070.9|9068.8|117
1737432000000|2025-01-21 04:00:00|9072.8|9070.4|9071.9|9070.4|9072.8|9071.1|9070.4|9068.4|124
1737432300000|2025-01-21 04:05:00|9071.8|9070.3|9072.5|9071|9073.8|9072.3|9071|9069.5|95
1737432600000|2025-01-21 04:10:00|9072.6|9071.1|9070.3|9068.8|9073.5|9072|9069.1|9067.6|91
1737432900000|2025-01-21 04:15:00|9070.6|9069.1|9070|9068.5|9071.4|9069.9|9068.7|9067.2|95
1737433200000|2025-01-21 04:20:00|9070.1|9068.6|9066.9|9064.5|9070.2|9068.7|9066.4|9064.2|114
1737433500000|2025-01-21 04:25:00|9066.4|9064.9|9066.4|9064.9|9067.8|9066|9066.2|9064.2|60
1737433800000|2025-01-21 04:30:00|9066.5|9065|9068|9066.5|9068|9066.5|9066.3|9064.8|83
1737434100000|2025-01-21 04:35:00|9068.3|9066.8|9069.6|9068.1|9071|9069.5|9068|9066.5|100
1737434400000|2025-01-21 04:40:00|9069.8|9068.3|9070.1|9068.6|9070.9|9069.4|9069.2|9067.7|95
1737434700000|2025-01-21 04:45:00|9070|9068.5|9070.5|9069|9071.4|9069.6|9070|9068.5|75
1737435000000|2025-01-21 04:50:00|9070.4|9068.9|9068.3|9066.8|9070.9|9069.4|9068.1|9066.6|73
1737435300000|2025-01-21 04:55:00|9068.4|9066.9|9070.6|9069.1|9071.1|9069.6|9068.4|9066.9|71
1737435600000|2025-01-21 05:00:00|9070.7|9069.2|9070.7|9069.2|9071.1|9069.6|9069.6|9068.1|87
1737435900000|2025-01-21 05:05:00|9071.1|9069.6|9071.6|9070.1|9072.6|9071.1|9070.7|9069.2|79
1737436200000|2025-01-21 05:10:00|9071.7|9070.2|9073.1|9071.6|9073.4|9071.9|9071.7|9070.2|51
1737436500000|2025-01-21 05:15:00|9073.2|9071.7|9075.1|9073.6|9075.1|9073.6|9072.9|9071.4|79
1737436800000|2025-01-21 05:20:00|9075.2|9073.7|9074.9|9073.4|9075.4|9073.9|9074|9072.5|76
1737437100000|2025-01-21 05:25:00|9075|9073.5|9076.5|9075|9077|9075.5|9075|9073.5|102
1737437400000|2025-01-21 05:30:00|9076.3|9074.8|9075|9073.5|9077.6|9076.1|9074.5|9073|76
1737437700000|2025-01-21 05:35:00|9074.6|9073.1|9076|9074.5|9076.9|9075.4|9073.6|9072.1|87
1737438000000|2025-01-21 05:40:00|9076.2|9074.7|9076.2|9074.7|9076.8|9075.3|9076.1|9074.3|50
1737438300000|2025-01-21 05:45:00|9076.1|9074.6|9078|9076.5|9078.4|9076.9|9076.1|9074.6|61
1737438600000|2025-01-21 05:50:00|9077.9|9076.4|9077|9075.5|9078.4|9076.9|9076.8|9075.3|101
1737438900000|2025-01-21 05:55:00|9077.4|9075.9|9080.4|9078.9|9080.7|9079.2|9076.8|9075.3|161
1737439200000|2025-01-21 06:00:00|9080.6|9079.1|9082.5|9081|9082.9|9081.4|9080.4|9078.9|139
1737439500000|2025-01-21 06:05:00|9082.4|9080.9|9082.5|9081|9083.3|9081.4|9081.6|9079.6|66
1737439800000|2025-01-21 06:10:00|9082.7|9081.2|9081.9|9080.4|9083.9|9082.4|9081.9|9080.4|97
1737440100000|2025-01-21 06:15:00|9082.1|9080.6|9081.5|9080|9083.6|9082.1|9081.5|9080|114
1737440400000|2025-01-21 06:20:00|9081.6|9080.1|9083.1|9081.6|9083.1|9081.6|9081.6|9080.1|107
1737440700000|2025-01-21 06:25:00|9083.2|9081.7|9082.5|9081|9083.5|9082|9081.4|9079.9|110
1737441000000|2025-01-21 06:30:00|9082.6|9081.1|9084.7|9083.2|9085.5|9084|9082.6|9081.1|114
1737441300000|2025-01-21 06:35:00|9085|9083.5|9085.2|9083.7|9087.5|9086|9084.9|9083.4|130
1737441600000|2025-01-21 06:40:00|9085.3|9083.8|9083.8|9082.3|9085.5|9084|9082.4|9080.9|131
1737441900000|2025-01-21 06:45:00|9084.3|9082.8|9085.5|9084|9086|9084.5|9083.4|9081.9|153
1737442200000|2025-01-21 06:50:00|9085.6|9084.1|9088.8|9087.3|9088.8|9087.3|9085.6|9084.1|139
1737442500000|2025-01-21 06:55:00|9089|9087.5|9088|9085.6|9089.4|9087.7|9087.4|9085|123
1737442800000|2025-01-21 07:00:00|9087.7|9085.3|9089.7|9088.2|9090.2|9088.7|9087.5|9085.3|275
1737443100000|2025-01-21 07:05:00|9089.8|9088.3|9088.5|9087|9091|9089.5|9087.8|9086.3|262
1737443400000|2025-01-21 07:10:00|9088.7|9087.2|9086.6|9084.2|9090.1|9088.6|9086.2|9084|219
1737443700000|2025-01-21 07:15:00|9086.4|9084|9084.5|9082.1|9087.4|9085.4|9083.5|9081.2|178
1737444000000|2025-01-21 07:20:00|9084.4|9082|9084.8|9083.3|9085.3|9083.3|9083.1|9080.7|156
1737444300000|2025-01-21 07:25:00|9084.9|9083.4|9082.5|9081|9085.7|9084.2|9082|9080.5|150
1737444600000|2025-01-21 07:30:00|9082.4|9080.9|9078.9|9077.4|9084.1|9082.6|9077.6|9076.1|238
1737444900000|2025-01-21 07:35:00|9078.4|9076.9|9079.7|9078.2|9081.2|9079.7|9076.9|9075.4|166
1737445200000|2025-01-21 07:40:00|9079.8|9078.3|9080.7|9079.2|9082.2|9080.7|9079.7|9078.2|176
1737445500000|2025-01-21 07:45:00|9080.4|9078.9|9082.3|9080.8|9082.9|9081.4|9079.6|9078.1|166
1737445800000|2025-01-21 07:50:00|9082.4|9080.9|9083.3|9081.8|9084.1|9082.6|9081.9|9080.4|153
1737446100000|2025-01-21 07:55:00|9083.4|9081.9|9086|9084.5|9087.2|9085.7|9083.4|9081.9|222
1737446400000|2025-01-21 08:00:00|9086.2|9084.7|9089.7|9088.2|9090.3|9088.8|9086.2|9084.7|288
1737446700000|2025-01-21 08:05:00|9089.8|9088.3|9092|9090.5|9092.2|9090.7|9088.6|9087.1|212
1737447000000|2025-01-21 08:10:00|9091.9|9090.4|9090.1|9088.6|9092.1|9090.6|9088|9086.5|155
1737447300000|2025-01-21 08:15:00|9090.2|9088.7|9089|9087.5|9091.2|9089.7|9088.9|9087.4|133
1737447600000|2025-01-21 08:20:00|9089.1|9087.6|9089.6|9087.2|9090.1|9088.2|9086.2|9084.1|180
1737447900000|2025-01-21 08:25:00|9089.7|9087.3|9089.9|9088.4|9091|9089.5|9088.6|9087.1|173
1737448200000|2025-01-21 08:30:00|9089.8|9088.3|9088.5|9087|9089.9|9088.4|9086.4|9084.9|124
1737448500000|2025-01-21 08:35:00|9088.6|9087.1|9092.3|9090.8|9092.4|9090.9|9088.3|9086.2|184
1737448800000|2025-01-21 08:40:00|9092.8|9091.3|9095.3|9093.8|9095.7|9094.2|9091.5|9090|240
1737449100000|2025-01-21 08:45:00|9095.5|9094|9089.7|9088.2|9095.8|9094.3|9089.7|9088.2|201
1737449400000|2025-01-21 08:50:00|9089.4|9087.9|9091|9089.5|9091.6|9090.1|9088.4|9086.9|209
1737449700000|2025-01-21 08:55:00|9091.1|9089.6|9091.6|9090.1|9093.3|9091.3|9090.6|9089.1|258
1737450000000|2025-01-21 09:00:00|9091.1|9089.6|9097.2|9095.7|9097.6|9095.9|9091.1|9089.5|218
1737450300000|2025-01-21 09:05:00|9097.3|9095.8|9100.3|9098.8|9100.9|9098.8|9096.8|9095.2|166
1737450600000|2025-01-21 09:10:00|9100|9098.5|9100.6|9099.1|9101.8|9099.7|9098.4|9096.7|176
1737450900000|2025-01-21 09:15:00|9101.3|9098.9|9100.5|9099|9102.9|9100.7|9098.8|9097.3|215
1737451200000|2025-01-21 09:20:00|9100.7|9099.2|9097.2|9095.7|9101.4|9099.9|9094|9092.5|309
1737451500000|2025-01-21 09:25:00|9097.9|9095.5|9100.4|9098.9|9100.9|9099.1|9097.1|9095.2|240
1737451800000|2025-01-21 09:30:00|9100.7|9099.2|9108|9105.6|9108.3|9106|9100.7|9099.2|224
1737452100000|2025-01-21 09:35:00|9108.4|9106|9108.1|9106.6|9108.8|9106.8|9106|9104.4|245
1737452400000|2025-01-21 09:40:00|9108.2|9106.7|9110.2|9107.8|9112.2|9110.2|9108.2|9106.2|330
1737452700000|2025-01-21 09:45:00|9110|9107.6|9107.8|9105.4|9111.6|9109.2|9107.1|9105.3|252
1737453000000|2025-01-21 09:50:00|9107.7|9105.3|9107.9|9105.5|9108.3|9106.4|9105.4|9103.5|249
1737453300000|2025-01-21 09:55:00|9107.5|9106|9107.1|9104.7|9109|9107.5|9106.5|9104.4|216
1737453600000|2025-01-21 10:00:00|9107|9104.6|9106.6|9104.2|9110.2|9107.8|9103.9|9101.7|344
1737453900000|2025-01-21 10:05:00|9107|9104.6|9109.2|9107.7|9111.2|9109.7|9106.8|9104.4|263
1737454200000|2025-01-21 10:10:00|9109.5|9108|9111.2|9109.7|9112.3|9110.8|9108.9|9107.4|259
1737454500000|2025-01-21 10:15:00|9111.4|9109.9|9109.8|9108.3|9111.8|9110.3|9109.4|9107.9|194
1737454800000|2025-01-21 10:20:00|9109.7|9108.2|9108|9106.5|9111.6|9110.1|9107.7|9106.2|206
1737455100000|2025-01-21 10:25:00|9107.7|9106.2|9105.9|9104.4|9108.2|9106.7|9105.5|9104|184
1737455400000|2025-01-21 10:30:00|9106|9104.5|9104.9|9103.4|9107.5|9106|9103.2|9101.7|232
1737455700000|2025-01-21 10:35:00|9104.8|9103.3|9104.6|9103.1|9105.4|9103.9|9103.1|9101.6|189
1737456000000|2025-01-21 10:40:00|9104.7|9103.2|9109.5|9108|9109.5|9108|9104.5|9103|135
1737456300000|2025-01-21 10:45:00|9109.6|9108.1|9109.1|9107.6|9109.8|9108.3|9107.8|9106.3|120
1737456600000|2025-01-21 10:50:00|9109|9107.5|9108.9|9107.4|9111|9109.5|9108.8|9107.3|140
1737456900000|2025-01-21 10:55:00|9109.1|9107.6|9109.8|9108.3|9110.7|9109.2|9108.7|9107.2|158
1737457200000|2025-01-21 11:00:00|9109.9|9108.4|9111.9|9110.4|9112.5|9111|9109|9107.5|140
1737457500000|2025-01-21 11:05:00|9111.4|9109.9|9112.6|9111.1|9112.9|9111.4|9109.9|9108.4|117
1737457800000|2025-01-21 11:10:00|9112.7|9111.2|9110.1|9108.6|9112.9|9111.4|9109.9|9108.4|138
1737458100000|2025-01-21 11:15:00|9110.6|9109.1|9112.4|9110.9|9112.8|9111.3|9109.6|9108.1|108
1737458400000|2025-01-21 11:20:00|9112.5|9111|9114.9|9113.4|9115|9113.5|9112|9110.5|110
1737458700000|2025-01-21 11:25:00|9115.1|9113.6|9112.4|9110.9|9115.4|9113.9|9111.3|9109.8|148
1737459000000|2025-01-21 11:30:00|9112.5|9111|9113.9|9112.4|9115.2|9113.7|9112.4|9110.9|137
1737459300000|2025-01-21 11:35:00|9113.8|9112.3|9113.6|9112.1|9114.4|9112.9|9111.7|9110.2|118
1737459600000|2025-01-21 11:40:00|9113.5|9112|9111.6|9110.1|9113.8|9112.3|9110.9|9109.4|140
1737459900000|2025-01-21 11:45:00|9111.7|9110.2|9108.3|9106.8|9112.3|9110.8|9108.1|9106.6|191
1737460200000|2025-01-21 11:50:00|9108.2|9106.7|9108|9106.5|9109.1|9107.6|9105.9|9104.4|209
1737460500000|2025-01-21 11:55:00|9108.1|9106.6|9109.8|9108.3|9111.6|9110.1|9108|9106.5|243
1737460800000|2025-01-21 12:00:00|9109.7|9108.2|9111.2|9109.7|9114.2|9112.7|9109.3|9107.8|249
1737461100000|2025-01-21 12:05:00|9111.5|9110|9110.8|9109.3|9111.8|9110.3|9108.2|9106.7|173
1737461400000|2025-01-21 12:10:00|9110.7|9109.2|9112|9110.5|9112.7|9111.2|9110.5|9109|214
1737461700000|2025-01-21 12:15:00|9112.3|9110.8|9108.7|9107.2|9112.7|9111.2|9108.2|9106.7|152
1737462000000|2025-01-21 12:20:00|9108.6|9107.1|9108.6|9107.1|9108.6|9107.1|9105.7|9104.2|201
1737462300000|2025-01-21 12:25:00|9108.5|9107|9106|9104.5|9108.6|9107.1|9105.6|9104.1|149
1737462600000|2025-01-21 12:30:00|9106.1|9104.6|9106.8|9105.3|9108.5|9107|9106.1|9104.6|147
1737462900000|2025-01-21 12:35:00|9106.7|9105.2|9104.8|9103.3|9107.1|9105.6|9103.4|9101.9|191
1737463200000|2025-01-21 12:40:00|9104.9|9103.4|9104.6|9103.1|9106.9|9105.4|9104.4|9102.9|235
1737463500000|2025-01-21 12:45:00|9104.5|9103|9110.1|9108.6|9110.2|9108.7|9104.3|9102.8|244
1737463800000|2025-01-21 12:50:00|9110.3|9108.8|9111|9109.5|9111.4|9109.9|9109.2|9107.7|238
1737464100000|2025-01-21 12:55:00|9111.1|9109.6|9104.6|9103.1|9111.9|9110.4|9104.2|9102.7|353
1737464400000|2025-01-21 13:00:00|9104.5|9103|9102.6|9101.1|9105|9103.5|9102.3|9100.8|245
1737464700000|2025-01-21 13:05:00|9102.7|9101.2|9102.8|9101.3|9105.9|9104.4|9101.8|9100.3|244
1737465000000|2025-01-21 13:10:00|9102.7|9101.2|9099.8|9098.3|9103.5|9102|9099.7|9098.2|238
1737465300000|2025-01-21 13:15:00|9099.7|9098.2|9097.1|9095.6|9100.7|9099.2|9097.1|9095.6|265
1737465600000|2025-01-21 13:20:00|9097.2|9095.7|9097|9095.5|9097.5|9096|9094.4|9092.9|262
1737465900000|2025-01-21 13:25:00|9097.1|9095.6|9096.8|9095.3|9098.2|9096.7|9095.6|9094.1|173
1737466200000|2025-01-21 13:30:00|9097.1|9095.6|9092.4|9090.9|9097.5|9095.6|9089.6|9088.1|352
1737466500000|2025-01-21 13:35:00|9092.6|9091.1|9091.9|9090.4|9093.8|9092.3|9091.5|9090|301
1737466800000|2025-01-21 13:40:00|9091.8|9090.3|9093.5|9092|9093.6|9092.1|9090.7|9089.2|249
1737467100000|2025-01-21 13:45:00|9093.7|9092.2|9093.3|9091.8|9095.6|9094.1|9090.6|9089.1|335
1737467400000|2025-01-21 13:50:00|9093.4|9091.9|9093.4|9091.9|9096.2|9094.7|9091.4|9089.9|254
1737467700000|2025-01-21 13:55:00|9093.3|9091.8|9093.6|9092.1|9095.6|9094.1|9092.3|9090.8|216
1737468000000|2025-01-21 14:00:00|9093.1|9091.6|9094.9|9093.4|9097.3|9095.8|9090.6|9089.1|277
1737468300000|2025-01-21 14:05:00|9095|9093.5|9096.1|9094.6|9099|9097.5|9094.9|9093.4|218
1737468600000|2025-01-21 14:10:00|9095.9|9094.4|9091.5|9090|9096.6|9095.1|9091.4|9089.9|317
1737468900000|2025-01-21 14:15:00|9091.6|9090.1|9090.3|9088.8|9093.1|9091.6|9089.2|9087.7|289
1737469200000|2025-01-21 14:20:00|9090.4|9088.9|9087.3|9085.8|9092.3|9090.8|9086.1|9084.6|302
1737469500000|2025-01-21 14:25:00|9087.2|9085.7|9085.4|9083.9|9087.5|9086|9084.4|9082.9|305
1737469800000|2025-01-21 14:30:00|9085.7|9084.2|9087.8|9086.3|9090.7|9089.2|9084.3|9082.8|364
1737470100000|2025-01-21 14:35:00|9088.1|9086.6|9083.4|9081.9|9091.1|9089.6|9083.2|9081.7|427
1737470400000|2025-01-21 14:40:00|9083.3|9081.8|9079.6|9078.1|9083.4|9081.9|9079.6|9078.1|413
1737470700000|2025-01-21 14:45:00|9079.7|9078.2|9085.8|9084.3|9086.6|9085.1|9078.4|9076.9|459
1737471000000|2025-01-21 14:50:00|9086|9084.5|9086.8|9085.3|9091|9089.5|9084.9|9083.4|515
1737471300000|2025-01-21 14:55:00|9086.6|9085.1|9082.6|9081.1|9086.6|9085.1|9082.4|9080.9|414
1737471600000|2025-01-21 15:00:00|9083.2|9081.7|9085.2|9083.7|9086.3|9084.8|9079.5|9078|353
1737471900000|2025-01-21 15:05:00|9085.5|9084|9086.6|9085.1|9091.2|9089.7|9085.2|9083.7|426
1737472200000|2025-01-21 15:10:00|9086.5|9085|9085.5|9084|9089|9087.5|9084.5|9083|441
1737472500000|2025-01-21 15:15:00|9086|9084.5|9083.1|9081.6|9088.1|9086.6|9082|9080.5|425
1737472800000|2025-01-21 15:20:00|9083.2|9081.7|9080|9078.5|9084|9082.5|9077.6|9076.1|433
1737473100000|2025-01-21 15:25:00|9079.7|9078.2|9082.9|9081.4|9083.6|9081.9|9077.5|9076|342
1737473400000|2025-01-21 15:30:00|9083|9081.5|9078.8|9077.3|9083.8|9082.3|9077.8|9076.3|305
1737473700000|2025-01-21 15:35:00|9078.9|9077.4|9074.7|9073.2|9079.2|9077.7|9073.2|9071.7|407
1737474000000|2025-01-21 15:40:00|9074.8|9073.3|9075.2|9073.7|9075.5|9074|9070.7|9069.2|410
1737474300000|2025-01-21 15:45:00|9075.3|9073.8|9075.2|9073.7|9077.5|9076|9074.2|9072.7|378
1737474600000|2025-01-21 15:50:00|9075.3|9073.8|9076.1|9074.6|9077.4|9075.9|9072.8|9071.3|380
1737474900000|2025-01-21 15:55:00|9076|9074.5|9076.8|9075.3|9078.2|9076.7|9075.2|9073.7|466
1737475200000|2025-01-21 16:00:00|9076.9|9075.4|9075.3|9073.8|9079.3|9077.8|9075.1|9073.6|350
1737475500000|2025-01-21 16:05:00|9075.6|9074.1|9075.1|9073.6|9076.5|9075|9073.4|9071.9|224
1737475800000|2025-01-21 16:10:00|9075|9073.5|9076.3|9074.8|9078.1|9076.6|9074.7|9073.2|273
1737476100000|2025-01-21 16:15:00|9076.5|9075|9075.3|9073.8|9078.5|9077|9074|9072.5|243
1737476400000|2025-01-21 16:20:00|9075.4|9073.9|9076.8|9075.3|9078.9|9077.4|9073.9|9072.4|205
1737476700000|2025-01-21 16:25:00|9076.9|9075.4|9069|9067.5|9076.9|9075.4|9068.8|9067.3|311
1737477000000|2025-01-21 16:30:00|9069.2|9067.7|9069.4|9067.9|9071.4|9069.9|9067.4|9065.9|298
1737477300000|2025-01-21 16:35:00|9069.5|9068|9069.1|9067.6|9072.9|9071.4|9068.8|9067.3|282
1737477600000|2025-01-21 16:40:00|9068.9|9067.4|9068.9|9067.4|9070.4|9068.9|9065.5|9064|265
1737477900000|2025-01-21 16:45:00|9068.8|9067.3|9071|9069.5|9071.7|9070|9068.6|9067.1|164
1737478200000|2025-01-21 16:50:00|9070.9|9069.4|9073.3|9071.8|9075.4|9073.5|9070.4|9068.5|151
1737478500000|2025-01-21 16:55:00|9073|9071.5|9070.6|9069.1|9074.2|9072.7|9070.6|9069|246
1737478800000|2025-01-21 17:00:00|9070.7|9069.2|9068.2|9066.7|9071.5|9070|9067.8|9066.3|201
1737479100000|2025-01-21 17:05:00|9068|9066.5|9067|9065.5|9069.2|9067.7|9066.3|9064.8|224
1737479400000|2025-01-21 17:10:00|9066.9|9065.4|9069.4|9067.9|9070.5|9069|9064.2|9062.7|216
1737479700000|2025-01-21 17:15:00|9069.5|9068|9067.4|9065.9|9071.1|9069.6|9067.2|9065.7|170
1737480000000|2025-01-21 17:20:00|9067.3|9065.8|9066.5|9065|9069.6|9068.1|9066.2|9064.7|166
1737480300000|2025-01-21 17:25:00|9066.3|9064.8|9065.9|9064.4|9066.5|9065|9064.5|9063|213
1737480600000|2025-01-21 17:30:00|9066|9064.5|9066.4|9064.9|9067.4|9065.9|9064.9|9063.4|188
1737480900000|2025-01-21 17:35:00|9066.5|9065|9067.3|9065.8|9068.7|9067.2|9065.5|9064|101
1737481200000|2025-01-21 17:40:00|9067.2|9065.7|9069.6|9068.1|9069.6|9068.1|9066.4|9064.9|133
1737481500000|2025-01-21 17:45:00|9069.4|9067.9|9067.7|9066.2|9070.2|9068.7|9066.2|9064.7|184
1737481800000|2025-01-21 17:50:00|9067.8|9066.3|9071.2|9069.7|9071.2|9069.7|9067.4|9065.9|148
1737482100000|2025-01-21 17:55:00|9071.3|9069.8|9073.6|9072.1|9073.8|9072.3|9070.5|9069|186
1737482400000|2025-01-21 18:00:00|9073.7|9072.2|9072|9070.5|9074.4|9072.9|9071.3|9069.8|177
1737482700000|2025-01-21 18:05:00|9072.1|9070.6|9071.1|9069.6|9072.7|9071.2|9069.9|9068.4|167
1737483000000|2025-01-21 18:10:00|9070.7|9069.2|9070.4|9068.9|9071.9|9070.4|9069.6|9068.1|138
1737483300000|2025-01-21 18:15:00|9070.3|9068.8|9071.7|9070.2|9071.9|9070.4|9069.8|9068.3|127
1737483600000|2025-01-21 18:20:00|9071.8|9070.3|9069.6|9068.1|9071.9|9070.4|9069.2|9067.7|138
1737483900000|2025-01-21 18:25:00|9069.8|9068.3|9069.4|9067.9|9070.4|9068.9|9068.5|9067|136
1737484200000|2025-01-21 18:30:00|9069.3|9067.8|9067.5|9066|9070.1|9068.6|9066.4|9064.9|135
1737484500000|2025-01-21 18:35:00|9067.6|9066.1|9065.3|9063.8|9068.4|9066.9|9064.9|9063.4|174
1737484800000|2025-01-21 18:40:00|9065.4|9063.9|9065.5|9064|9065.7|9064.2|9063.8|9061.9|129
1737485100000|2025-01-21 18:45:00|9065.4|9063.9|9065.8|9063.4|9066.6|9065.1|9063.9|9062.4|92
1737485400000|2025-01-21 18:50:00|9065.9|9063.5|9065.2|9063.7|9066.4|9064.8|9063.9|9062.4|104
1737485700000|2025-01-21 18:55:00|9065.1|9063.6|9064.6|9063.1|9065.9|9064.4|9064.5|9063|112
1737486000000|2025-01-21 19:00:00|9064.7|9063.2|9064.9|9063.4|9065.9|9064.3|9063.4|9061.6|133
1737486300000|2025-01-21 19:05:00|9065|9063.5|9065.1|9063.6|9066.1|9064.6|9063.9|9062.4|92
1737486600000|2025-01-21 19:10:00|9065.2|9063.7|9066|9064.5|9066|9064.5|9064.1|9062.6|68
1737486900000|2025-01-21 19:15:00|9065.9|9064.4|9066|9064.5|9067|9065.5|9065.6|9064.1|103
1737487200000|2025-01-21 19:20:00|9066.1|9064.6|9067.9|9066.4|9068.6|9067.1|9066|9064.5|107
1737487500000|2025-01-21 19:25:00|9067.8|9066.3|9067.1|9065.6|9068|9066.5|9066|9064.5|95
1737487800000|2025-01-21 19:30:00|9067|9065.5|9067.3|9065.8|9068.4|9066.9|9066.9|9065.4|105
1737488100000|2025-01-21 19:35:00|9066.9|9065.4|9068.2|9066.7|9068.8|9067.3|9065.5|9064|98
1737488400000|2025-01-21 19:40:00|9068|9066.5|9068|9066.5|9068|9066.5|9066.8|9065.3|80
1737488700000|2025-01-21 19:45:00|9068.1|9066.6|9067.7|9066.2|9068.5|9066.7|9066.1|9064.1|145
1737489000000|2025-01-21 19:50:00|9067.6|9066.1|9069.3|9066.9|9069.9|9067.8|9067.6|9065.6|185
1737489300000|2025-01-21 19:55:00|9069.2|9066.8|9067.5|9065.1|9069.2|9066.8|9066.5|9064.5|170
1737489600000|2025-01-21 20:00:00|9067.2|9065.7|9067.4|9065.9|9068.6|9066.6|9065.8|9064.3|101
1737489900000|2025-01-21 20:05:00|9067.3|9065.8|9064.4|9062.9|9067.4|9065.9|9063.5|9062|81
1737490200000|2025-01-21 20:10:00|9064.5|9063|9065.7|9064.2|9066|9064.5|9064.5|9063|90
1737490500000|2025-01-21 20:15:00|9066|9064.5|9065.7|9064.2|9066.5|9065|9064.9|9063.4|89
1737490800000|2025-01-21 20:20:00|9065.8|9064.3|9065.5|9064|9066.4|9064.9|9065.2|9063.7|43
1737491100000|2025-01-21 20:25:00|9065.2|9063.7|9065.5|9064|9066.8|9065.3|9064.7|9063.2|96
1737491400000|2025-01-21 20:30:00|9065.4|9063.9|9064.7|9063.2|9066.1|9064.6|9064.7|9063.2|110
1737491700000|2025-01-21 20:35:00|9064.6|9063.1|9065.1|9063.6|9066.6|9065.1|9064.5|9063|86
1737492000000|2025-01-21 20:40:00|9064.8|9063.3|9064.5|9063|9065.7|9064.2|9064|9062.5|111
1737492300000|2025-01-21 20:45:00|9064.4|9062.9|9065.4|9063.9|9065.8|9064.3|9064.4|9062.9|110
1737492600000|2025-01-21 20:50:00|9065.5|9064|9064.9|9063.4|9065.5|9064|9063.9|9062.4|105
1737492900000|2025-01-21 20:55:00|9064.6|9063.1|9061.9|9060.4|9064.6|9063.1|9061.2|9059.7|158
1737493200000|2025-01-21 21:00:00|9062.7|9061.2|9063.6|9062.1|9063.7|9062.2|9062.4|9060.9|81
1737493500000|2025-01-21 21:05:00|9063.5|9062|9061|9059.5|9063.6|9062.1|9060.3|9058.8|127
1737493800000|2025-01-21 21:10:00|9061.1|9059.6|9060.3|9058.8|9063.5|9061.1|9059.8|9058.3|73
1737494100000|2025-01-21 21:15:00|9060.4|9058.9|9061.4|9059|9061.5|9059.7|9060.4|9058.3|40
1737494400000|2025-01-21 21:20:00|9061.3|9058.9|9059.3|9057.8|9061.6|9059.2|9059.1|9057.1|33
1737494700000|2025-01-21 21:25:00|9059.2|9057.7|9060.4|9058|9060.6|9058.7|9058.9|9056.9|53
1737495000000|2025-01-21 21:30:00|9060|9058.5|9059.6|9058.1|9060.4|9058.5|9058.8|9057.2|36
1737495300000|2025-01-21 21:35:00|9059.7|9058.2|9059.3|9056.9|9060.2|9058.5|9058.8|9056.4|31
1737495600000|2025-01-21 21:40:00|9059.2|9056.8|9057.9|9055.5|9059.2|9056.8|9057.8|9055.4|35
1737495900000|2025-01-21 21:45:00|9058|9055.6|9057.1|9054.7|9058.6|9056.5|9057|9054.6|54
1737496200000|2025-01-21 21:50:00|9057.2|9054.8|9057.5|9055.1|9057.5|9055.1|9056.6|9054.2|64
1737496500000|2025-01-21 21:55:00|9058.1|9054.2|9064|9057.5|9064|9057.5|9057.5|9053.6|106
1737496800000|2025-01-21 22:00:00|9065.4|9058.9|9067.9|9061.4|9068.7|9062.2|9065.4|9058.9|6
1737497100000|2025-01-21 22:05:00|9067.6|9061.1|9064.7|9058.2|9067.6|9061.1|9059.2|9052.7|29
1737497400000|2025-01-21 22:10:00|9064.1|9057.6|9062.6|9056.1|9064.2|9057.7|9062.6|9056.1|23
1737497700000|2025-01-21 22:15:00|9062.5|9056|9060.6|9054.1|9062.5|9056|9058.6|9052.1|56
1737498000000|2025-01-21 22:20:00|9060.7|9054.2|9061.9|9055.4|9062.7|9056.2|9060.3|9053.8|64
1737498300000|2025-01-21 22:25:00|9061.8|9055.3|9061.3|9054.8|9062|9055.5|9061.3|9054.8|44
1737498600000|2025-01-21 22:30:00|9061.2|9054.7|9061.4|9054.9|9062.5|9056|9060.9|9054.4|70
1737498900000|2025-01-21 22:35:00|9061.3|9054.8|9061.5|9055|9062.2|9055.7|9060.6|9054.1|110
1737499200000|2025-01-21 22:40:00|9061.6|9055.1|9059.8|9053.3|9062.8|9056.3|9059.2|9052.7|199
1737499500000|2025-01-21 22:45:00|9059.7|9053.2|9060|9053.5|9060|9053.5|9059|9052.5|105
1737499800000|2025-01-21 22:50:00|9059.9|9053.4|9058.6|9052.1|9060.1|9053.6|9051.4|9044.9|200
1737500100000|2025-01-21 22:55:00|9058.7|9052.2|9057|9050.5|9059.4|9053|9055.4|9048.9|164
1737500400000|2025-01-21 23:00:00|9057.2|9050.7|9067.4|9063.5|9067.4|9063.5|9056.5|9050.4|395
1737500700000|2025-01-21 23:05:00|9066.4|9064|9072.1|9069.7|9072.2|9069.8|9060.3|9057.9|511
1737501000000|2025-01-21 23:10:00|9071.8|9069.4|9073.2|9070.8|9073.3|9070.9|9066.6|9064.2|251
1737501300000|2025-01-21 23:15:00|9073.4|9071|9068.9|9066.5|9074.7|9072.3|9068.4|9066|379
1737501600000|2025-01-21 23:20:00|9069.2|9066.8|9068|9065.6|9070.4|9068|9066.8|9064.4|197
1737501900000|2025-01-21 23:25:00|9067.4|9065|9068|9065.6|9068.6|9066.2|9066|9063.6|164
1737502200000|2025-01-21 23:30:00|9067.6|9065.2|9068.3|9065.9|9070.4|9068|9066.9|9064.5|115
1737502500000|2025-01-21 23:35:00|9068.2|9065.8|9070|9067.6|9070.6|9068.2|9068.2|9065.8|80
1737502800000|2025-01-21 23:40:00|9070.2|9067.8|9069.6|9067.2|9070.7|9068.3|9069.2|9066.8|92
1737503100000|2025-01-21 23:45:00|9069.8|9067.4|9065.9|9063.5|9070|9067.6|9065.1|9062.7|112
1737503400000|2025-01-21 23:50:00|9065.5|9063.1|9068.4|9066|9069.6|9067.2|9065.5|9063.1|129
1737503700000|2025-01-21 23:55:00|9068.9|9066.5|9067.8|9066.3|9071.1|9068.7|9067.1|9064.7|144
1737504000000|2025-01-22 00:00:00|9068|9066.5|9063.4|9061.9|9068.7|9066.8|9063.2|9061.7|292
1737504300000|2025-01-22 00:05:00|9064.3|9062.8|9060.5|9059|9065.1|9062.9|9060.2|9058.7|272
1737504600000|2025-01-22 00:10:00|9060.3|9058.8|9060|9057.6|9062.4|9060.9|9059.2|9057.6|216
1737504900000|2025-01-22 00:15:00|9060.1|9057.7|9061.4|9059.9|9062.4|9060.9|9059.3|9057.7|141
1737505200000|2025-01-22 00:20:00|9061.5|9060|9060.8|9059.3|9061.8|9060.3|9058.1|9056.6|208
1737505500000|2025-01-22 00:25:00|9060.9|9059.4|9060.7|9058.3|9062.1|9059.7|9059.8|9058.1|130
1737505800000|2025-01-22 00:30:00|9060.5|9058.1|9058.9|9057.4|9061|9058.6|9058.5|9056.9|113
1737506100000|2025-01-22 00:35:00|9058.8|9057.3|9055.3|9053.8|9059|9057.5|9055|9053.5|121
1737506400000|2025-01-22 00:40:00|9055.2|9053.7|9055.5|9054|9055.7|9054.2|9054.6|9053.1|74
1737506700000|2025-01-22 00:45:00|9055.4|9053.9|9055.7|9054.2|9056.3|9054.8|9054.9|9053.3|130
1737507000000|2025-01-22 00:50:00|9055.9|9054.4|9057.4|9055.9|9059.4|9057.3|9055.7|9054.2|195
1737507300000|2025-01-22 00:55:00|9057.5|9056|9058.2|9056.7|9058.2|9056.7|9056.7|9054.9|174
1737507600000|2025-01-22 01:00:00|9058.1|9056.6|9060.7|9059.2|9061.5|9060|9058|9056.5|232
1737507900000|2025-01-22 01:05:00|9060.8|9059.3|9060.1|9058.6|9061|9059.5|9057.8|9056.3|173
1737508200000|2025-01-22 01:10:00|9060|9058.5|9060.9|9059.4|9061.7|9060.2|9058.7|9057.2|141
1737508500000|2025-01-22 01:15:00|9060.8|9059.3|9062.7|9061.2|9063.6|9062.1|9060.1|9058.6|154
1737508800000|2025-01-22 01:20:00|9062.6|9061.1|9063.4|9061.9|9064.4|9062.9|9061.5|9060|179
1737509100000|2025-01-22 01:25:00|9063.5|9062|9063.5|9061.1|9064.8|9062.4|9062.7|9060.3|136
1737509400000|2025-01-22 01:30:00|9063.6|9061.2|9066.6|9065.1|9066.6|9065.1|9062.7|9061.2|171
1737509700000|2025-01-22 01:35:00|9066.7|9065.2|9066.2|9064.7|9067.2|9065.7|9065.4|9063.9|170
1737510000000|2025-01-22 01:40:00|9066.4|9064.9|9068.1|9065.7|9068.8|9066.4|9066.2|9064.7|98
1737510300000|2025-01-22 01:45:00|9068.6|9066.2|9068.1|9066.6|9069.8|9067.9|9067.2|9064.8|144
1737510600000|2025-01-22 01:50:00|9067.6|9066.1|9068.8|9067.3|9069.1|9067.6|9067.2|9065.7|105
1737510900000|2025-01-22 01:55:00|9068.7|9067.2|9067.9|9066.4|9069.1|9067.6|9066.8|9065.3|133
1737511200000|2025-01-22 02:00:00|9068|9066.5|9069.9|9068.4|9069.9|9068.4|9068|9066.5|94
1737511500000|2025-01-22 02:05:00|9070|9068.5|9068.7|9067.2|9070|9068.5|9068|9066.5|85
1737511800000|2025-01-22 02:10:00|9068.8|9067.3|9066.2|9064.7|9068.8|9067.3|9066.2|9064.7|109
1737512100000|2025-01-22 02:15:00|9066.3|9064.8|9065.3|9063.8|9066.5|9065|9064.4|9062.9|108
1737512400000|2025-01-22 02:20:00|9065.7|9064.2|9067.9|9066.4|9067.9|9066.4|9065|9063.5|123
1737512700000|2025-01-22 02:25:00|9068|9066.5|9068.7|9067.2|9069.3|9067.8|9067.4|9065.9|125
1737513000000|2025-01-22 02:30:00|9068.8|9067.3|9068.5|9067|9069.3|9067.8|9068.1|9066.6|82
1737513300000|2025-01-22 02:35:00|9068.6|9067.1|9067.2|9064.8|9068.6|9067.1|9065.5|9064|98
1737513600000|2025-01-22 02:40:00|9066.8|9065.3|9066.8|9065.3|9067.1|9065.6|9066.1|9064.6|50
1737513900000|2025-01-22 02:45:00|9066.7|9065.2|9066.4|9064.9|9069|9067.5|9066.2|9064.7|83
1737514200000|2025-01-22 02:50:00|9066.1|9064.6|9065.2|9063.7|9066.1|9064.6|9064.6|9063.1|68
1737514500000|2025-01-22 02:55:00|9064.8|9063.3|9066.9|9065.4|9067.6|9066.1|9064.6|9063.1|82
1737514800000|2025-01-22 03:00:00|9066.8|9065.3|9066.3|9064.8|9066.9|9065.4|9065.9|9064.4|59
1737515100000|2025-01-22 03:05:00|9066.5|9065|9068.2|9066.7|9068.6|9067.1|9066.5|9065|70
1737515400000|2025-01-22 03:10:00|9068.3|9066.8|9069|9066.6|9069.2|9067.6|9067.8|9065.9|64
1737515700000|2025-01-22 03:15:00|9069.1|9066.7|9068.4|9066.9|9069.1|9067|9067|9065.4|90
1737516000000|2025-01-22 03:20:00|9068.5|9067|9069.4|9067|9069.6|9067.6|9068.4|9066.5|70
1737516300000|2025-01-22 03:25:00|9069.5|9067.1|9068.9|9066.5|9069.5|9067.5|9067.4|9065.6|67
1737516600000|2025-01-22 03:30:00|9069.6|9067.2|9068.4|9066.9|9069.9|9068|9068|9066.5|56
1737516900000|2025-01-22 03:35:00|9068.3|9066.8|9067.6|9066.1|9068.7|9067.2|9067.2|9065.7|65
1737517200000|2025-01-22 03:40:00|9067.7|9066.2|9069.5|9068|9070.4|9068.9|9067.6|9066.1|70
1737517500000|2025-01-22 03:45:00|9069.6|9068.1|9071.4|9069.9|9071.4|9069.9|9068.9|9067.4|83
1737517800000|2025-01-22 03:50:00|9071.5|9070|9070.2|9068.7|9071.6|9070.1|9069.9|9068.4|79
1737518100000|2025-01-22 03:55:00|9070.1|9068.6|9069.1|9067.6|9070.7|9069.2|9069.1|9067.6|82
1737518400000|2025-01-22 04:00:00|9069.2|9067.7|9068.9|9067.4|9069.7|9068.2|9067.9|9066.4|85
1737518700000|2025-01-22 04:05:00|9069|9067.5|9068.6|9067.1|9069.7|9068.2|9068.2|9066.7|70
1737519000000|2025-01-22 04:10:00|9068.9|9067.4|9067.1|9065.6|9068.9|9067.4|9066.8|9065.3|42
1737519300000|2025-01-22 04:15:00|9067.2|9065.7|9068.1|9066.6|9068.6|9066.6|9066.8|9065.2|40
1737519600000|2025-01-22 04:20:00|9068|9066.5|9066.6|9065.1|9068.1|9066.5|9065.8|9064.3|62
1737519900000|2025-01-22 04:25:00|9066.7|9065.2|9066.1|9064.6|9066.7|9065.2|9065.9|9064.4|54
1737520200000|2025-01-22 04:30:00|9066|9064.5|9065.5|9064|9066.5|9064.8|9065.4|9063.9|53
1737520500000|2025-01-22 04:35:00|9065.4|9063.9|9067.1|9065.6|9067.1|9065.6|9065.3|9063.8|46
1737520800000|2025-01-22 04:40:00|9067.2|9065.7|9067.3|9065.8|9067.7|9066.2|9066.7|9064.9|53
1737521100000|2025-01-22 04:45:00|9067.2|9065.7|9065.3|9063.8|9067.3|9065.8|9065.3|9063.8|46
1737521400000|2025-01-22 04:50:00|9065.6|9064.1|9067.2|9065.7|9067.2|9065.7|9065.3|9063.8|43
1737521700000|2025-01-22 04:55:00|9067.3|9065.8|9067.9|9066.4|9068.9|9067.4|9067.3|9065.8|49
1737522000000|2025-01-22 05:00:00|9068|9066.5|9068.9|9067.4|9068.9|9067.4|9067.9|9066.4|60
1737522300000|2025-01-22 05:05:00|9068.7|9067.2|9068.6|9067.1|9069|9067.5|9067.8|9066.3|58
1737522600000|2025-01-22 05:10:00|9068.7|9067.2|9069.5|9068|9070.1|9068.6|9068.7|9067.2|88
1737522900000|2025-01-22 05:15:00|9069.6|9068.1|9070.9|9069.4|9071|9069.5|9069.2|9067.7|56
1737523200000|2025-01-22 05:20:00|9071|9069.5|9071.3|9069.8|9071.9|9070.4|9070.9|9069.4|69
1737523500000|2025-01-22 05:25:00|9071.6|9070.1|9072|9070.5|9073.2|9071.7|9071.5|9070|92
1737523800000|2025-01-22 05:30:00|9071.9|9070.4|9071.1|9069.6|9072.8|9071.3|9071.1|9069.6|67
1737524100000|2025-01-22 05:35:00|9071|9069.5|9071.1|9068.7|9071.5|9069.5|9070.3|9068.2|66
1737524400000|2025-01-22 05:40:00|9071.2|9068.8|9071.1|9069.6|9071.7|9069.9|9070.3|9068.2|57
1737524700000|2025-01-22 05:45:00|9070.9|9069.4|9069.1|9067.6|9071.4|9069.8|9069.1|9067|52
1737525000000|2025-01-22 05:50:00|9069.6|9067.2|9068.1|9066.6|9070.2|9068.5|9067.4|9065.7|106
1737525300000|2025-01-22 05:55:00|9068.2|9066.7|9068.9|9067.4|9069.1|9067.6|9067.5|9066|122
1737525600000|2025-01-22 06:00:00|9069|9067.5|9067.8|9066.3|9069.3|9067.8|9067.3|9065.8|125
1737525900000|2025-01-22 06:05:00|9067.9|9066.4|9066.3|9064.8|9068.2|9066.7|9065.8|9064.3|163
1737526200000|2025-01-22 06:10:00|9066.4|9064.9|9069.6|9068.1|9069.7|9068.2|9066|9064.5|145
1737526500000|2025-01-22 06:15:00|9069.7|9068.2|9070.4|9068.9|9071.4|9069.9|9069.1|9067.6|186
1737526800000|2025-01-22 06:20:00|9070.5|9069|9068.7|9067.2|9070.6|9069.1|9068.3|9066.8|180
1737527100000|2025-01-22 06:25:00|9068.6|9067.1|9069.1|9067.6|9069.3|9067.8|9068.1|9066.6|163
1737527400000|2025-01-22 06:30:00|9069.2|9067.7|9071|9069.5|9071.1|9069.6|9068.9|9067.4|79
1737527700000|2025-01-22 06:35:00|9071.2|9069.7|9071.5|9070|9072.1|9070.6|9070.3|9068.8|90
1737528000000|2025-01-22 06:40:00|9071.6|9070.1|9072.5|9071|9072.8|9071.3|9071.6|9070.1|147
1737528300000|2025-01-22 06:45:00|9072.4|9070.9|9073|9070.6|9073.5|9072|9071.7|9070.2|99
1737528600000|2025-01-22 06:50:00|9072.8|9070.4|9070.3|9068.8|9073.4|9071.9|9070|9068.5|140
1737528900000|2025-01-22 06:55:00|9070.1|9068.6|9070.3|9068.8|9070.3|9068.8|9068.2|9066.7|95
1737529200000|2025-01-22 07:00:00|9070.2|9068.7|9068.3|9066.8|9070.8|9069.3|9067.1|9065.6|182
1737529500000|2025-01-22 07:05:00|9068.5|9067|9066.5|9065|9069.9|9068.4|9065.8|9064|198
1737529800000|2025-01-22 07:10:00|9066.6|9065.1|9065.9|9064.4|9068.7|9066.8|9064.8|9062.9|141
1737530100000|2025-01-22 07:15:00|9065.4|9063.9|9065.5|9064|9066.7|9065.2|9064.2|9062.7|122
1737530400000|2025-01-22 07:20:00|9065.6|9064.1|9068.1|9066.6|9069.1|9067.2|9064.2|9062.7|153
1737530700000|2025-01-22 07:25:00|9068.8|9066.4|9067.6|9066.1|9068.9|9067|9066.3|9064.8|114
1737531000000|2025-01-22 07:30:00|9067.7|9066.2|9068.5|9067|9069.1|9067.6|9067|9065.5|192
1737531300000|2025-01-22 07:35:00|9068.9|9067.4|9065.7|9064.2|9069.2|9067.7|9064.7|9063.2|172
1737531600000|2025-01-22 07:40:00|9065.6|9064.1|9063.5|9062|9065.7|9064.1|9062.2|9060.4|130
1737531900000|2025-01-22 07:45:00|9063.6|9062.1|9065.3|9062.9|9067.2|9064.9|9063.2|9061.6|208
1737532200000|2025-01-22 07:50:00|9064.9|9063.4|9066.5|9064.1|9066.8|9064.9|9063.6|9061.8|185
1737532500000|2025-01-22 07:55:00|9066.1|9064.6|9066.5|9065|9069.9|9068.4|9066.1|9064.6|288
1737532800000|2025-01-22 08:00:00|9066.3|9064.8|9067|9065.5|9067.7|9066.2|9064.5|9063|288
1737533100000|2025-01-22 08:05:00|9066.9|9065.4|9063.8|9062.3|9068|9066.5|9063.1|9061.6|247
1737533400000|2025-01-22 08:10:00|9063.9|9062.4|9064|9062.5|9066.3|9064.8|9063.6|9062.1|233
1737533700000|2025-01-22 08:15:00|9064.1|9062.6|9061.4|9059.9|9064.1|9062.6|9060.4|9058.9|303
1737534000000|2025-01-22 08:20:00|9061.5|9060|9060.3|9058.8|9063.2|9061.7|9060|9058.5|185
1737534300000|2025-01-22 08:25:00|9060.2|9058.7|9058.7|9057.2|9061.2|9059.7|9058.4|9056.9|199
1737534600000|2025-01-22 08:30:00|9058.6|9057.1|9055.8|9054.3|9059.2|9057.7|9054|9052.5|355
1737534900000|2025-01-22 08:35:00|9055.5|9054|9051.2|9049.7|9057.1|9055.6|9050.8|9049.3|370
1737535200000|2025-01-22 08:40:00|9051.1|9049.6|9054.5|9053|9056.3|9054.8|9050.7|9049.2|262
1737535500000|2025-01-22 08:45:00|9054.4|9052.9|9052.4|9050.9|9055.1|9053.6|9052.2|9050.7|207
1737535800000|2025-01-22 08:50:00|9052.9|9051.4|9055.1|9053.6|9056.9|9055.2|9052.4|9050.9|186
1737536100000|2025-01-22 08:55:00|9055.2|9053.7|9053|9051.5|9056.5|9055|9052.9|9051.4|198
1737536400000|2025-01-22 09:00:00|9052.6|9051.1|9057.1|9055.6|9057.9|9056.4|9052.2|9050.7|207
1737536700000|2025-01-22 09:05:00|9057|9055.5|9059.1|9057.6|9059.5|9058|9055.9|9054.1|171
1737537000000|2025-01-22 09:10:00|9058.7|9057.2|9057.3|9055.8|9058.9|9057.4|9056.9|9055.4|138
1737537300000|2025-01-22 09:15:00|9057.2|9055.7|9062.9|9061.4|9063.2|9061.7|9055.1|9053.6|265
1737537600000|2025-01-22 09:20:00|9063|9061.5|9057.6|9056.1|9064.1|9062.6|9056.2|9054.7|347
1737537900000|2025-01-22 09:25:00|9057.5|9056|9055.7|9054.2|9057.7|9056.2|9052.9|9051.4|251
1737538200000|2025-01-22 09:30:00|9055.6|9054.1|9056.4|9054.9|9057.6|9056.1|9055.1|9053.6|163
1737538500000|2025-01-22 09:35:00|9056.5|9055|9057.4|9055.9|9060|9058.3|9055.2|9053.7|180
1737538800000|2025-01-22 09:40:00|9057.1|9055.6|9053.7|9052.2|9059.2|9057.1|9053.7|9052.2|269
1737539100000|2025-01-22 09:45:00|9053.8|9052.3|9053.9|9052.4|9055.1|9053.6|9053.2|9051.7|258
1737539400000|2025-01-22 09:50:00|9054|9052.5|9046.9|9045.4|9054.2|9052.7|9046.6|9045.1|274
1737539700000|2025-01-22 09:55:00|9046.8|9045.3|9044|9042.5|9049.3|9047.8|9043.4|9041.9|255
1737540000000|2025-01-22 10:00:00|9043.9|9042.4|9043.1|9041.6|9045.9|9044.4|9041.8|9040.3|230
1737540300000|2025-01-22 10:05:00|9043|9041.5|9042.3|9040.8|9044.2|9042.7|9041|9039.4|247
1737540600000|2025-01-22 10:10:00|9042.1|9040.6|9044.6|9043.1|9045|9043.5|9039.8|9038.3|241
1737540900000|2025-01-22 10:15:00|9044.7|9043.2|9043.4|9041.9|9045.4|9043.9|9041.3|9039.8|201
1737541200000|2025-01-22 10:20:00|9043.3|9041.8|9039.4|9037.9|9044|9042.5|9038.5|9037|179
1737541500000|2025-01-22 10:25:00|9039.5|9038|9035.7|9034.2|9040.5|9038.5|9035.6|9034.1|144
1737541800000|2025-01-22 10:30:00|9035.9|9034.4|9035.4|9033.9|9035.9|9034.4|9033.5|9031.9|200
1737542100000|2025-01-22 10:35:00|9035.3|9033.8|9034.3|9032.8|9035.9|9034.4|9034.1|9032.6|195
1737542400000|2025-01-22 10:40:00|9034.4|9032.9|9035.9|9034.4|9036.2|9034.7|9034.3|9032.5|105
1737542700000|2025-01-22 10:45:00|9036|9034.5|9035.1|9033.6|9036.6|9035.1|9035.1|9033|154
1737543000000|2025-01-22 10:50:00|9035.2|9033.7|9038.4|9036.9|9038.5|9037|9034.6|9033.1|176
1737543300000|2025-01-22 10:55:00|9038.5|9037|9037.1|9035.6|9039.1|9037.6|9036|9034.5|188
1737543600000|2025-01-22 11:00:00|9037.2|9035.7|9037.2|9035.7|9038.4|9036.9|9036.3|9034.8|168
1737543900000|2025-01-22 11:05:00|9036.9|9035.4|9036|9034.5|9037.5|9036|9035.2|9033.7|191
1737544200000|2025-01-22 11:10:00|9036.1|9034.6|9036.2|9034.7|9038.8|9037.3|9035.6|9034.1|197
1737544500000|2025-01-22 11:15:00|9036.3|9034.8|9040|9038.5|9041.7|9040.2|9036.2|9034.7|170
1737544800000|2025-01-22 11:20:00|9039.8|9038.3|9042.1|9040.6|9043.4|9041.9|9039.2|9037.7|151
1737545100000|2025-01-22 11:25:00|9042.2|9040.7|9043.6|9042.1|9043.8|9042.3|9041.6|9040.1|129
1737545400000|2025-01-22 11:30:00|9043.5|9042|9047.3|9044.9|9047.4|9045.1|9042.6|9041.1|96
1737545700000|2025-01-22 11:35:00|9047.4|9045|9047.2|9045.7|9047.8|9046.2|9045.4|9043.9|133
1737546000000|2025-01-22 11:40:00|9047.1|9045.6|9045.4|9043.9|9047.1|9045.6|9044.7|9043.2|124
1737546300000|2025-01-22 11:45:00|9045.2|9043.7|9048.7|9047.2|9048.9|9047.4|9044.2|9042.7|107
1737546600000|2025-01-22 11:50:00|9048.8|9047.3|9049.8|9048.3|9050.3|9048.8|9047.5|9046|126
1737546900000|2025-01-22 11:55:00|9049.9|9048.4|9047.7|9046.2|9050.1|9048.6|9046.4|9044.9|153
1737547200000|2025-01-22 12:00:00|9047.8|9046.3|9049.3|9047.8|9049.5|9048|9047.1|9045.6|180
1737547500000|2025-01-22 12:05:00|9049.4|9047.9|9051.5|9050|9051.7|9050.2|9049.4|9047.9|89
1737547800000|2025-01-22 12:10:00|9051.4|9049.9|9052|9050.5|9053.7|9052.2|9051.2|9049.7|126
1737548100000|2025-01-22 12:15:00|9052.1|9050.6|9052.4|9050.9|9052.7|9051.2|9051.1|9049.6|86
1737548400000|2025-01-22 12:20:00|9052.5|9051|9052.1|9050.6|9053|9051.5|9051.2|9049.7|112
1737548700000|2025-01-22 12:25:00|9052|9050.5|9056.5|9055|9056.5|9055|9052|9050.5|216
1737549000000|2025-01-22 12:30:00|9056.9|9055.4|9054.4|9052|9057.8|9056.3|9053.8|9052|158
1737549300000|2025-01-22 12:35:00|9053.9|9052.4|9053.5|9052|9054.9|9053.4|9052.6|9051.1|175
1737549600000|2025-01-22 12:40:00|9053.7|9052.2|9052.8|9051.3|9053.9|9052.4|9051.5|9050|189
1737549900000|2025-01-22 12:45:00|9052.9|9051.4|9052.7|9051.2|9054|9052.5|9051.9|9050.4|177
1737550200000|2025-01-22 12:50:00|9052.8|9051.3|9052.4|9050.9|9055.3|9053.8|9051.9|9050.4|227
1737550500000|2025-01-22 12:55:00|9052.1|9050.6|9049.9|9048.4|9053.1|9051.6|9049.5|9048|276
1737550800000|2025-01-22 13:00:00|9049.7|9048.2|9052|9050.5|9052.2|9050.7|9049|9047.5|216
1737551100000|2025-01-22 13:05:00|9052.1|9050.6|9048.6|9047.1|9053.4|9051.9|9048.5|9047|173
1737551400000|2025-01-22 13:10:00|9048.7|9047.2|9049.2|9047.7|9050.8|9049.3|9047.8|9045.7|184
1737551700000|2025-01-22 13:15:00|9049.1|9047.6|9049.1|9047.6|9050.5|9049|9046.6|9045.1|183
1737552000000|2025-01-22 13:20:00|9048.5|9047|9052.4|9050.9|9053.5|9052|9047.8|9046.3|266
1737552300000|2025-01-22 13:25:00|9052.5|9051|9056.8|9055.3|9056.8|9055.3|9052.1|9050.6|209
1737552600000|2025-01-22 13:30:00|9056.6|9055.1|9054.8|9053.3|9056.7|9055.2|9053.9|9052.2|241
1737552900000|2025-01-22 13:35:00|9055.3|9053.8|9060.2|9058.7|9062.2|9060.7|9054.1|9052.6|286
1737553200000|2025-01-22 13:40:00|9061.2|9059.7|9061.4|9059.9|9064.5|9063|9059.7|9058.2|348
1737553500000|2025-01-22 13:45:00|9061.3|9059.8|9062.6|9061.1|9064.4|9062.9|9060.9|9059.4|228
1737553800000|2025-01-22 13:50:00|9062.5|9061|9059.4|9057.9|9062.7|9061.2|9059.2|9057.7|299
1737554100000|2025-01-22 13:55:00|9059.6|9058.1|9060.9|9059.4|9061.1|9059.6|9058.5|9057|246
1737554400000|2025-01-22 14:00:00|9061|9059.5|9064.7|9063.2|9065.1|9063.6|9059.9|9058.4|238
1737554700000|2025-01-22 14:05:00|9064.8|9063.3|9064.6|9063.1|9066.2|9064.7|9063.3|9061.8|315
1737555000000|2025-01-22 14:10:00|9064.8|9063.3|9068.5|9067|9069.1|9067.6|9064.8|9063.2|335
1737555300000|2025-01-22 14:15:00|9068.8|9067.3|9066.7|9065.2|9070.4|9068.9|9066.5|9065|279
1737555600000|2025-01-22 14:20:00|9066.9|9065.4|9063.3|9061.8|9067.1|9065.6|9063|9061.5|273
1737555900000|2025-01-22 14:25:00|9062.9|9061.4|9069.1|9067.6|9069.1|9067.6|9062.7|9061.2|229
1737556200000|2025-01-22 14:30:00|9068.8|9067.3|9071.1|9069.6|9073.9|9072.4|9068.7|9067.2|481
1737556500000|2025-01-22 14:35:00|9071.4|9069.9|9070.7|9069.2|9073.6|9072.1|9068|9065.8|444
1737556800000|2025-01-22 14:40:00|9070.8|9069.3|9072|9070.5|9072.5|9071|9068.7|9067.2|419
1737557100000|2025-01-22 14:45:00|9071.9|9070.4|9066.6|9065.1|9072.1|9070.6|9065.2|9063.7|354
1737557400000|2025-01-22 14:50:00|9066.2|9064.7|9070|9068.5|9070.3|9068.8|9065.5|9064|289
1737557700000|2025-01-22 14:55:00|9069.9|9068.4|9069.1|9067.6|9071.3|9069.8|9068.3|9066.8|326
1737558000000|2025-01-22 15:00:00|9068.7|9067.2|9070.8|9069.3|9073.9|9072.4|9068.7|9067.2|295
1737558300000|2025-01-22 15:05:00|9070.9|9069.4|9073|9071.5|9074.6|9073.1|9069.6|9067.7|236
1737558600000|2025-01-22 15:10:00|9072.9|9071.4|9071.9|9070.4|9073.3|9071.8|9068.7|9067.2|318
1737558900000|2025-01-22 15:15:00|9072.1|9070.6|9072.3|9070.8|9074|9072.5|9070.2|9067.9|248
1737559200000|2025-01-22 15:20:00|9072.1|9070.6|9074.2|9072.7|9075.5|9074|9071.8|9070.3|220
1737559500000|2025-01-22 15:25:00|9074|9072.5|9075.5|9074|9075.8|9074.3|9072.4|9070.9|251
1737559800000|2025-01-22 15:30:00|9075.4|9073.9|9071.4|9069.9|9075.9|9074.4|9071.3|9069.8|311
1737560100000|2025-01-22 15:35:00|9071.5|9070|9069.8|9068.3|9073.5|9072|9069.8|9068.3|306
1737560400000|2025-01-22 15:40:00|9069.5|9068|9073.1|9071.6|9074.1|9072.6|9068.9|9067.4|233
1737560700000|2025-01-22 15:45:00|9073.2|9071.7|9071.2|9069.7|9074.5|9073|9068.3|9066.8|327
1737561000000|2025-01-22 15:50:00|9070.8|9069.3|9068.9|9067.4|9073|9071.5|9068.8|9067.3|307
1737561300000|2025-01-22 15:55:00|9068.8|9067.3|9068.6|9067.1|9071.8|9070.3|9068|9066.5|392
1737561600000|2025-01-22 16:00:00|9068.8|9067.3|9070.7|9069.2|9072.6|9071.1|9067.7|9066.2|347
1737561900000|2025-01-22 16:05:00|9070.9|9069.4|9069.5|9068|9071.3|9069.8|9068.4|9066.9|159
1737562200000|2025-01-22 16:10:00|9069.6|9068.1|9072.4|9070.9|9072.5|9071|9068.8|9067.2|174
1737562500000|2025-01-22 16:15:00|9072.5|9071|9073.1|9071.6|9073.9|9072.4|9071.2|9069.7|204
1737562800000|2025-01-22 16:20:00|9073.2|9071.7|9073.1|9071.6|9076.1|9074.6|9072.7|9071.2|301
1737563100000|2025-01-22 16:25:00|9073|9071.5|9075.9|9074.4|9076.2|9074.7|9071.9|9070.4|248
1737563400000|2025-01-22 16:30:00|9075.5|9074|9074.7|9073.2|9076|9074.5|9072.6|9071.1|220
1737563700000|2025-01-22 16:35:00|9074.8|9073.3|9070.7|9069.2|9075.5|9074|9070.3|9068.7|167
1737564000000|2025-01-22 16:40:00|9070.6|9069.1|9072.3|9070.8|9072.6|9071.1|9070.2|9068.7|139
1737564300000|2025-01-22 16:45:00|9072.4|9070.9|9072.6|9071.1|9073.2|9071.7|9072|9070.5|125
1737564600000|2025-01-22 16:50:00|9072.9|9071.4|9070.5|9069|9072.9|9071.4|9070.3|9068.8|128
1737564900000|2025-01-22 16:55:00|9070.8|9069.3|9071.8|9070.3|9073.9|9072.4|9070.3|9068.8|161
1737565200000|2025-01-22 17:00:00|9071.4|9069.9|9071.3|9069.8|9072.7|9071.2|9069.9|9068.4|171
1737565500000|2025-01-22 17:05:00|9071.4|9069.9|9070.1|9068.6|9072.5|9071|9070.1|9068.6|112
1737565800000|2025-01-22 17:10:00|9070.2|9068.7|9072|9070.5|9073.5|9072|9069.5|9068|162
1737566100000|2025-01-22 17:15:00|9071.9|9070.4|9072.3|9070.8|9072.7|9071.2|9070.8|9069.3|157
1737566400000|2025-01-22 17:20:00|9072.1|9070.6|9073.5|9072|9074.4|9072.9|9071.2|9069.7|198
1737566700000|2025-01-22 17:25:00|9073.4|9071.9|9071.8|9070.3|9073.8|9072.3|9071.5|9070|120
1737567000000|2025-01-22 17:30:00|9071.9|9070.4|9069.2|9067.7|9072.6|9071.1|9068.3|9066.8|146
1737567300000|2025-01-22 17:35:00|9068.8|9067.3|9067.9|9066.4|9069.7|9068.2|9067.6|9066.1|129
1737567600000|2025-01-22 17:40:00|9067.8|9066.3|9068.8|9067.3|9069.2|9067.7|9067.5|9066|98
1737567900000|2025-01-22 17:45:00|9068.7|9067.2|9070|9068.5|9070.1|9068.6|9066.9|9065.4|172
1737568200000|2025-01-22 17:50:00|9070.1|9068.6|9067.8|9066.3|9070.1|9068.6|9067.6|9066.1|144
1737568500000|2025-01-22 17:55:00|9067.9|9066.4|9067.3|9065.8|9068.4|9066.9|9066.5|9065|146
1737568800000|2025-01-22 18:00:00|9067.6|9066.1|9070.3|9068.8|9070.3|9068.8|9065.9|9064.4|163
1737569100000|2025-01-22 18:05:00|9070.7|9069.2|9068.1|9066.6|9070.8|9069.3|9067.1|9065.6|106
1737569400000|2025-01-22 18:10:00|9068.9|9067.4|9066.7|9065.2|9069.6|9068.1|9066.7|9065.2|112
1737569700000|2025-01-22 18:15:00|9066.6|9065.1|9067.8|9066.3|9068|9066.5|9065.9|9064.4|117
1737570000000|2025-01-22 18:20:00|9067.9|9066.4|9065.8|9064.3|9067.9|9066.4|9065.4|9063.9|134
1737570300000|2025-01-22 18:25:00|9065.9|9064.4|9065.5|9064|9066.9|9065.4|9064.8|9063|119
1737570600000|2025-01-22 18:30:00|9065.7|9064.2|9064.1|9062.6|9066.3|9064.8|9064.1|9062.2|105
1737570900000|2025-01-22 18:35:00|9064.2|9062.7|9063.1|9060.7|9064.2|9062.7|9062.5|9060.7|89
1737571200000|2025-01-22 18:40:00|9063.2|9060.8|9063.3|9060.9|9064.8|9062.8|9062.6|9060.5|105
1737571500000|2025-01-22 18:45:00|9062.7|9061.2|9062.1|9060.6|9063.4|9061.3|9061.8|9059.9|100
1737571800000|2025-01-22 18:50:00|9062|9060.5|9063.5|9062|9064.1|9062.5|9062|9060|77
1737572100000|2025-01-22 18:55:00|9063.6|9062.1|9064|9062.5|9065.5|9063.9|9063.2|9061.6|111
1737572400000|2025-01-22 19:00:00|9064.1|9062.6|9061.6|9060.1|9064.9|9062.9|9061.5|9060|160
1737572700000|2025-01-22 19:05:00|9061.7|9060.2|9060.8|9059.3|9062|9060.5|9060.7|9059.2|114
1737573000000|2025-01-22 19:10:00|9060.6|9059.1|9061.2|9059.7|9061.5|9060|9060.6|9059.1|67
1737573300000|2025-01-22 19:15:00|9061.4|9059.9|9061.2|9059.7|9061.5|9060|9060.6|9059.1|66
1737573600000|2025-01-22 19:20:00|9061.3|9059.8|9060.5|9059|9061.6|9060.1|9060.5|9059|55
1737573900000|2025-01-22 19:25:00|9060.9|9059.4|9060|9058.5|9061|9059.5|9059.7|9058.2|73
1737574200000|2025-01-22 19:30:00|9060.1|9058.6|9061.5|9060|9061.8|9060.3|9059.7|9058.2|59
1737574500000|2025-01-22 19:35:00|9061.6|9060.1|9060|9058.5|9061.7|9060.2|9059.3|9057.8|97
1737574800000|2025-01-22 19:40:00|9060.6|9059.1|9061|9059.5|9061.6|9060.1|9060.2|9058.7|66
1737575100000|2025-01-22 19:45:00|9060.9|9059.4|9061.8|9060.3|9062.7|9061.2|9060.1|9058.6|107
1737575400000|2025-01-22 19:50:00|9061.5|9060|9062.8|9061.3|9062.8|9061.3|9061|9059.1|92
1737575700000|2025-01-22 19:55:00|9062.9|9061.4|9061.7|9060.2|9063.2|9061.7|9061|9059.5|97
1737576000000|2025-01-22 20:00:00|9061.5|9060|9061.8|9060.3|9063.6|9062.1|9061.5|9060|112
1737576300000|2025-01-22 20:05:00|9061.9|9060.4|9061.1|9059.6|9062.1|9060.6|9060.9|9059.4|64
1737576600000|2025-01-22 20:10:00|9061|9059.5|9060|9058.5|9061.1|9059.6|9059.9|9058.4|51
1737576900000|2025-01-22 20:15:00|9060.1|9058.6|9060.2|9058.7|9061.8|9060.3|9059.9|9058.4|64
1737577200000|2025-01-22 20:20:00|9060.3|9058.8|9061.8|9060.3|9062|9060.5|9060.3|9058.8|64
1737577500000|2025-01-22 20:25:00|9061.7|9060.2|9061.4|9059.9|9062.1|9060.6|9060.5|9059|67
1737577800000|2025-01-22 20:30:00|9061.3|9059.8|9062.4|9060.9|9062.6|9061.1|9060.7|9059.2|89
1737578100000|2025-01-22 20:35:00|9062.3|9060.8|9064|9062.5|9064.1|9062.6|9061.8|9060.3|129
1737578400000|2025-01-22 20:40:00|9063.9|9062.4|9065.5|9064|9065.7|9064.2|9063.3|9061.8|94
1737578700000|2025-01-22 20:45:00|9065.6|9064.1|9066.4|9064.9|9066.5|9065|9064.7|9063.2|72
1737579000000|2025-01-22 20:50:00|9066.6|9065.1|9066.9|9065.4|9067|9065.5|9064.9|9063.4|118
1737579300000|2025-01-22 20:55:00|9067|9065.5|9067.5|9066|9068.2|9066.7|9067|9065.5|163
1737579600000|2025-01-22 21:00:00|9067.4|9065.9|9066.9|9065.4|9068.1|9066.6|9066.7|9065.2|153
1737579900000|2025-01-22 21:05:00|9067|9065.5|9067|9064.6|9067.4|9065.5|9065.6|9063.7|40
1737580200000|2025-01-22 21:10:00|9066.6|9065.1|9067.7|9066.2|9067.9|9066.3|9066.1|9064.4|22
1737580500000|2025-01-22 21:15:00|9068|9065.6|9068.2|9065.8|9068.7|9066.3|9067.3|9065.4|85
1737580800000|2025-01-22 21:20:00|9068.1|9065.7|9067.3|9064.9|9068.2|9065.8|9067.2|9064.8|45
1737581100000|2025-01-22 21:25:00|9067.5|9065.1|9067.6|9065.2|9068.2|9066.3|9067.3|9064.9|60
1737581400000|2025-01-22 21:30:00|9067.3|9064.9|9069|9066.6|9069|9067|9066.8|9064.8|63
1737581700000|2025-01-22 21:35:00|9068.6|9067.1|9068.1|9066.6|9069.5|9067.5|9068.1|9066.6|15
1737582000000|2025-01-22 21:40:00|9068.5|9066.1|9067.3|9065.8|9068.8|9066.9|9066.7|9065.2|64
1737582300000|2025-01-22 21:45:00|9067.7|9065.3|9068.1|9065.7|9068.6|9066.2|9067.7|9065.3|48
1737582600000|2025-01-22 21:50:00|9068.2|9065.8|9067.2|9064.8|9068.3|9065.9|9067.2|9064.8|79
1737582900000|2025-01-22 21:55:00|9067.9|9064|9075.7|9069.2|9075.7|9069.2|9067.2|9062.9|325
1737583200000|2025-01-22 22:00:00|9072.2|9065.7|9072.2|9065.7|9072.2|9065.7|9072.2|9065.7|1
1737583500000|2025-01-22 22:05:00|9070.9|9064.4|9067.1|9060.6|9071.8|9065.3|9066.8|9060.3|25
1737583800000|2025-01-22 22:10:00|9067|9060.5|9070.2|9063.7|9070.4|9063.9|9065.6|9059.1|60
1737584100000|2025-01-22 22:15:00|9070.4|9063.9|9070.7|9064.2|9071|9064.5|9066.4|9059.9|88
1737584400000|2025-01-22 22:20:00|9070.6|9064.1|9070.8|9064.3|9071.4|9064.9|9070.2|9063.7|28
1737584700000|2025-01-22 22:25:00|9071.1|9064.6|9070.3|9063.8|9071.9|9065.4|9069.9|9063.4|39
1737585000000|2025-01-22 22:30:00|9069.6|9063.1|9068.9|9062.4|9069.9|9063.4|9068.4|9061.9|39
1737585300000|2025-01-22 22:35:00|9068.6|9062.1|9068|9061.5|9068.9|9062.4|9067.3|9060.8|202
1737585600000|2025-01-22 22:40:00|9067.6|9061.1|9068.5|9062|9068.6|9062.1|9067.5|9061|122
1737585900000|2025-01-22 22:45:00|9068.4|9061.9|9067|9060.5|9068.8|9062.3|9067|9060.5|98
1737586200000|2025-01-22 22:50:00|9066.9|9060.4|9067|9061.1|9067.1|9062|9066.9|9060.4|118
1737586500000|2025-01-22 22:55:00|9067.3|9061|9068.7|9062.2|9068.7|9062.3|9067|9060.6|171
1737586800000|2025-01-22 23:00:00|9068.6|9062.1|9066.9|9063|9069.3|9063.3|9065.8|9060|158
1737587100000|2025-01-22 23:05:00|9066.1|9063.7|9065.3|9062.9|9066.1|9063.7|9064.9|9062.5|25
1737587400000|2025-01-22 23:10:00|9065.2|9062.8|9065.2|9062.8|9065.5|9063.1|9064.5|9062.1|47
1737587700000|2025-01-22 23:15:00|9065.3|9062.9|9064.1|9061.7|9065.5|9063.1|9064|9061.6|58
1737588000000|2025-01-22 23:20:00|9064.2|9061.8|9064.7|9063.2|9064.9|9063.3|9063.4|9061|54
1737588300000|2025-01-22 23:25:00|9064.8|9063.3|9064.6|9063.1|9065.8|9063.6|9064.5|9062.8|42
1737588600000|2025-01-22 23:30:00|9064.5|9063|9064.5|9063|9065.8|9064.3|9064.5|9063|46
1737588900000|2025-01-22 23:35:00|9064.3|9062.8|9064.7|9063.2|9065.1|9063.6|9064.2|9062.5|36
1737589200000|2025-01-22 23:40:00|9064.6|9063.1|9064.5|9063|9065.2|9063.3|9064|9062.5|30
1737589500000|2025-01-22 23:45:00|9064.4|9062.9|9065.7|9064.2|9065.7|9064.2|9064.4|9062.9|22
1737589800000|2025-01-22 23:50:00|9065.6|9064.1|9064.2|9062.7|9065.8|9064.3|9064|9062.5|71
1737590100000|2025-01-22 23:55:00|9064.5|9063|9064.7|9063.2|9064.8|9063.3|9063.8|9062.3|37
1737590400000|2025-01-23 00:00:00|9065|9063.5|9064.6|9063.1|9065.1|9063.6|9063.3|9061.8|126
1737590700000|2025-01-23 00:05:00|9064.5|9063|9063.4|9061.9|9064.5|9063|9063.2|9061.7|74
1737591000000|2025-01-23 00:10:00|9063.5|9062|9061.2|9059.7|9063.5|9062|9060.7|9059.2|91
1737591300000|2025-01-23 00:15:00|9061.4|9059.9|9061.7|9060.2|9062.9|9061.4|9061.4|9059.9|75
1737591600000|2025-01-23 00:20:00|9061.8|9060.3|9060.7|9059.2|9061.8|9060.3|9059.6|9058.1|90
1737591900000|2025-01-23 00:25:00|9060.8|9059.3|9062.5|9061|9062.5|9061|9060.7|9059.2|80
1737592200000|2025-01-23 00:30:00|9062.3|9060.8|9062.4|9060.9|9062.6|9061.1|9061.4|9059.9|99
1737592500000|2025-01-23 00:35:00|9062.3|9060.8|9062.7|9061.2|9063.5|9062|9062.1|9060.6|98
1737592800000|2025-01-23 00:40:00|9062.8|9061.3|9060.9|9059.4|9062.8|9061.3|9060.6|9059.1|100
1737593100000|2025-01-23 00:45:00|9060.8|9059.3|9062|9060.5|9062.3|9060.8|9060.7|9059.2|112
1737593400000|2025-01-23 00:50:00|9062.4|9060.9|9060.5|9059|9062.4|9060.9|9060.1|9058.6|207
1737593700000|2025-01-23 00:55:00|9060.4|9058.9|9060|9058.5|9060.5|9059|9059.3|9057.8|117
1737594000000|2025-01-23 01:00:00|9060.1|9058.6|9060.2|9058.7|9060.8|9059.3|9058.9|9057.4|261
1737594300000|2025-01-23 01:05:00|9060.1|9058.6|9059.7|9058.2|9060.6|9059.1|9059.4|9057.9|79
1737594600000|2025-01-23 01:10:00|9059.8|9058.3|9058.2|9056.7|9060.6|9059.1|9057.6|9056.1|136
1737594900000|2025-01-23 01:15:00|9058.1|9056.6|9060.5|9059|9061.3|9059.4|9058.1|9056.6|136
1737595200000|2025-01-23 01:20:00|9060.4|9058.9|9061.7|9060.2|9062.2|9060.3|9059.9|9058|107
1737595500000|2025-01-23 01:25:00|9062|9059.6|9061.6|9060.1|9062|9060.2|9060.6|9058.5|104
1737595800000|2025-01-23 01:30:00|9061.5|9060|9061.9|9060.4|9062|9060.4|9060.6|9058.2|122
1737596100000|2025-01-23 01:35:00|9061.7|9060.2|9060.2|9058.7|9062|9060.5|9058.9|9057.4|182
1737596400000|2025-01-23 01:40:00|9060.1|9058.6|9061|9059.5|9061.3|9059.8|9058.7|9057.2|130
1737596700000|2025-01-23 01:45:00|9061.1|9059.6|9062.7|9061.2|9062.9|9061.4|9061|9059.5|132
1737597000000|2025-01-23 01:50:00|9063|9061.5|9064.5|9063|9064.5|9063|9062|9060.5|168
1737597300000|2025-01-23 01:55:00|9064.4|9062.9|9064.8|9063.3|9066.4|9064.9|9064.1|9062.6|434
1737597600000|2025-01-23 02:00:00|9064.7|9063.2|9066.3|9064.8|9066.4|9064.9|9064.2|9062.7|363
1737597900000|2025-01-23 02:05:00|9066.4|9064.9|9065.2|9063.7|9068.1|9066.6|9064.3|9062.8|359
1737598200000|2025-01-23 02:10:00|9065.3|9063.8|9065.2|9063.7|9066.5|9065|9064|9062.5|358
1737598500000|2025-01-23 02:15:00|9065.3|9063.8|9064.6|9063.1|9066|9064.3|9064.2|9062.6|117
1737598800000|2025-01-23 02:20:00|9064.5|9063|9063.2|9061.7|9065.6|9064.1|9062.9|9061|89
1737599100000|2025-01-23 02:25:00|9063.8|9061.4|9063.7|9062.2|9064.5|9062.5|9063.1|9061.4|95
1737599400000|2025-01-23 02:30:00|9063.6|9062.1|9066.2|9063.8|9066.7|9064.7|9063.4|9061.6|107
1737599700000|2025-01-23 02:35:00|9065.8|9064.3|9066.6|9065.1|9067.3|9065.5|9065.2|9063.2|67
1737600000000|2025-01-23 02:40:00|9066.7|9065.2|9065|9063.5|9067.3|9065.8|9064.9|9063.4|67
1737600300000|2025-01-23 02:45:00|9065.1|9063.6|9066|9064.5|9066.4|9064.9|9064.3|9062.8|120
1737600600000|2025-01-23 02:50:00|9065.9|9064.4|9066.5|9065|9067.3|9065.8|9065.7|9064.2|167
1737600900000|2025-01-23 02:55:00|9066.2|9064.7|9066.8|9065.3|9067.5|9066|9066.1|9064.6|173
1737601200000|2025-01-23 03:00:00|9066.9|9065.4|9066.2|9064.7|9067.7|9066.2|9065.2|9063.7|143
1737601500000|2025-01-23 03:05:00|9066.1|9064.6|9066.3|9064.8|9066.4|9064.9|9065.4|9063.9|56
1737601800000|2025-01-23 03:10:00|9065.9|9064.4|9065.7|9064.2|9066.4|9064.9|9065.2|9063.7|74
1737602100000|2025-01-23 03:15:00|9065.8|9064.3|9064.8|9063.3|9065.8|9064.3|9064.7|9063.2|76
1737602400000|2025-01-23 03:20:00|9065.3|9063.8|9065.5|9064|9065.8|9064.3|9064.2|9062.7|64
1737602700000|2025-01-23 03:25:00|9065.6|9064.1|9065.2|9063.7|9065.6|9064.1|9064.6|9063.1|52
1737603000000|2025-01-23 03:30:00|9065.6|9064.1|9066.2|9064.7|9066.7|9065.2|9065.6|9064.1|74
1737603300000|2025-01-23 03:35:00|9066.1|9064.6|9064.9|9063.4|9066.3|9064.8|9064.7|9063.2|56
1737603600000|2025-01-23 03:40:00|9064.8|9063.3|9064.9|9063.4|9065.9|9064.4|9064.1|9062.6|391
1737603900000|2025-01-23 03:45:00|9064.8|9063.3|9066|9064.5|9066.4|9064.9|9064.4|9062.9|153
1737604200000|2025-01-23 03:50:00|9066.1|9064.6|9064.6|9063.1|9066.4|9064.6|9064.3|9062.7|60
1737604500000|2025-01-23 03:55:00|9064.5|9063|9064.2|9061.8|9065.4|9063.3|9063.7|9061.8|79
1737604800000|2025-01-23 04:00:00|9064.3|9061.9|9063.2|9061.7|9064.4|9062.4|9062.4|9060.5|105
1737605100000|2025-01-23 04:05:00|9063.9|9061.5|9062.8|9061.3|9064.1|9062.2|9062.7|9060.8|160
1737605400000|2025-01-23 04:10:00|9062.7|9061.2|9063.4|9061.9|9064.3|9062.3|9062.7|9061.1|125
1737605700000|2025-01-23 04:15:00|9063.5|9062|9063.5|9062|9063.8|9062.3|9063.1|9061.2|114
1737606000000|2025-01-23 04:20:00|9063.4|9061.9|9062.7|9061.2|9064|9062.3|9062.7|9060.8|161
1737606300000|2025-01-23 04:25:00|9063.3|9060.9|9063.1|9060.7|9063.8|9061.9|9062.4|9060.5|128
1737606600000|2025-01-23 04:30:00|9062.9|9060.5|9062.7|9061.2|9063.4|9061.4|9061.9|9060.1|95
1737606900000|2025-01-23 04:35:00|9063.3|9060.9|9062.3|9060.8|9063.4|9061.3|9062.1|9060.3|185
1737607200000|2025-01-23 04:40:00|9062.2|9060.7|9062|9060.5|9062.7|9061|9061.8|9059.9|171
1737607500000|2025-01-23 04:45:00|9062.1|9060.6|9062.1|9060.6|9063.1|9061.2|9061.8|9059.9|112
1737607800000|2025-01-23 04:50:00|9062|9060.5|9061.3|9059.8|9062.4|9060.7|9061.3|9059.8|74
1737608100000|2025-01-23 04:55:00|9061.4|9059.9|9062.4|9060.9|9063.5|9061.4|9061.4|9059.9|119
1737608400000|2025-01-23 05:00:00|9062.9|9060.5|9064.8|9063.3|9064.9|9063.4|9062.3|9060.3|157
1737608700000|2025-01-23 05:05:00|9064.7|9063.2|9062.6|9061.1|9065.7|9064.2|9062.6|9061.1|170
1737609000000|2025-01-23 05:10:00|9062.4|9060.9|9062.9|9061.4|9064.2|9062.7|9062.2|9060.7|124
1737609300000|2025-01-23 05:15:00|9063|9061.5|9063.1|9061.6|9063.5|9062|9062.7|9061.1|241
1737609600000|2025-01-23 05:20:00|9063.4|9061.9|9063.8|9062.3|9064.4|9062.7|9063.1|9061.6|197
1737609900000|2025-01-23 05:25:00|9063.9|9062.4|9065|9063.5|9065.3|9063.8|9063.8|9062.3|380
1737610200000|2025-01-23 05:30:00|9065.1|9063.6|9065.2|9063.7|9066|9064.5|9064.8|9063.3|385
1737610500000|2025-01-23 05:35:00|9065.3|9063.8|9064.8|9063.3|9065.7|9064.2|9064.8|9063.3|213
1737610800000|2025-01-23 05:40:00|9064.9|9063.4|9065.1|9063.6|9065.5|9064|9064.7|9063.2|190
1737611100000|2025-01-23 05:45:00|9065.2|9063.7|9066|9064.5|9066.5|9065|9065|9063.5|409
1737611400000|2025-01-23 05:50:00|9065.9|9064.4|9065.1|9063.6|9066.1|9064.6|9065|9063.5|273
1737611700000|2025-01-23 05:55:00|9065.2|9063.7|9066.3|9064.8|9066.6|9065.1|9065.1|9063.6|413
1737612000000|2025-01-23 06:00:00|9066.2|9064.7|9064.3|9062.8|9066.7|9065.2|9063.6|9062.1|357
1737612300000|2025-01-23 06:05:00|9064.4|9062.9|9062.9|9061.4|9064.6|9063.1|9062.6|9061.1|109
1737612600000|2025-01-23 06:10:00|9063.3|9061.8|9063.8|9062.3|9064.5|9063|9062.5|9061|448
1737612900000|2025-01-23 06:15:00|9063.7|9062.2|9063.6|9062.1|9064.1|9062.6|9062.6|9061.1|210
1737613200000|2025-01-23 06:20:00|9063.7|9062.2|9062.4|9060.9|9064|9062.5|9061.9|9060.4|260
1737613500000|2025-01-23 06:25:00|9062.1|9060.6|9061.9|9060.4|9063.3|9061.3|9061.3|9059.5|240
1737613800000|2025-01-23 06:30:00|9062|9060.5|9063.5|9062|9064.3|9062.3|9061.8|9060.1|107
1737614100000|2025-01-23 06:35:00|9063.6|9062.1|9063.7|9062.2|9065.2|9063.3|9063|9061.4|192
1737614400000|2025-01-23 06:40:00|9063.8|9062.3|9064.6|9063.1|9064.6|9063.1|9063.1|9061.6|269
1737614700000|2025-01-23 06:45:00|9064.5|9063|9063.6|9062.1|9065.8|9064.3|9063.5|9062|207
1737615000000|2025-01-23 06:50:00|9063.5|9062|9065.4|9063.9|9065.8|9064.3|9063.3|9061.8|208
1737615300000|2025-01-23 06:55:00|9065.5|9064|9067.7|9066.2|9067.8|9066.3|9065.1|9063.6|240
1737615600000|2025-01-23 07:00:00|9068.2|9066.7|9067.6|9066.1|9069.7|9067.9|9067.2|9065.5|194
1737615900000|2025-01-23 07:05:00|9067.3|9065.8|9068.5|9067|9068.5|9067|9065.8|9064.3|119
1737616200000|2025-01-23 07:10:00|9068.6|9067.1|9069.3|9067.8|9072.9|9070.9|9068.2|9066.7|337
1737616500000|2025-01-23 07:15:00|9068.8|9067.3|9070.1|9068.6|9070.2|9068.7|9068.1|9066.6|246
1737616800000|2025-01-23 07:20:00|9069.9|9068.4|9072.5|9071|9072.9|9071.4|9069.9|9068.4|297
1737617100000|2025-01-23 07:25:00|9072.2|9070.7|9072.4|9070.9|9073.4|9071.9|9070.9|9069.4|560
1737617400000|2025-01-23 07:30:00|9072.3|9070.8|9070.6|9069.1|9072.9|9071.4|9070.1|9068.6|148
1737617700000|2025-01-23 07:35:00|9070.7|9069.2|9072.8|9071.3|9073.8|9072.3|9070.5|9069|97
1737618000000|2025-01-23 07:40:00|9072.9|9071.4|9072.1|9070.6|9073.7|9072.2|9071.6|9070.1|109
1737618300000|2025-01-23 07:45:00|9072.2|9070.7|9071.8|9070.3|9073.7|9072.2|9071.7|9070.2|154
1737618600000|2025-01-23 07:50:00|9071.9|9070.4|9070.9|9069.4|9073.7|9071.8|9070.6|9069.1|163
1737618900000|2025-01-23 07:55:00|9071|9069.5|9070.6|9069.1|9073.7|9072.2|9070.2|9068.7|172
1737619200000|2025-01-23 08:00:00|9070.5|9069|9074|9072.5|9074.6|9073.1|9070.2|9068.7|252
1737619500000|2025-01-23 08:05:00|9073.9|9072.4|9071.7|9070.2|9075.7|9074.2|9071|9069.5|236
1737619800000|2025-01-23 08:10:00|9071.8|9070.3|9068.8|9067.3|9073.9|9072.4|9068.8|9067.3|213
1737620100000|2025-01-23 08:15:00|9068.9|9067.4|9068.4|9066.9|9069.4|9067.9|9066|9064.5|196
1737620400000|2025-01-23 08:20:00|9068.7|9067.2|9070.7|9069.2|9071.1|9069.6|9068.4|9066.9|156
1737620700000|2025-01-23 08:25:00|9070.6|9069.1|9073|9071.5|9073.3|9071.8|9070.1|9068.6|223
1737621000000|2025-01-23 08:30:00|9072.8|9071.3|9075.7|9074.2|9075.9|9074.4|9071.6|9070.1|258
1737621300000|2025-01-23 08:35:00|9075.6|9074.1|9076.6|9075.1|9077.1|9075.6|9074.7|9073.2|138
1737621600000|2025-01-23 08:40:00|9076.8|9075.3|9076.1|9074.6|9076.8|9075.3|9074|9072.5|107
1737621900000|2025-01-23 08:45:00|9075.9|9074.4|9075.8|9074.3|9077.5|9076|9075.8|9074.3|111
1737622200000|2025-01-23 08:50:00|9075.7|9074.2|9077.4|9075.9|9077.4|9075.9|9074.7|9073.2|130
1737622500000|2025-01-23 08:55:00|9077.3|9075.8|9078.7|9077.2|9079.4|9077.9|9077.3|9075.8|144
1737622800000|2025-01-23 09:00:00|9078.8|9077.3|9075.5|9074|9079.7|9078.2|9075.1|9073.6|289
1737623100000|2025-01-23 09:05:00|9075.4|9073.9|9076.6|9075.1|9077.7|9076.2|9074.8|9073.3|247
1737623400000|2025-01-23 09:10:00|9076|9074.5|9078.3|9076.8|9078.5|9077|9075.4|9073.9|210
1737623700000|2025-01-23 09:15:00|9078.4|9076.9|9077.5|9076|9080.1|9078.6|9076.8|9075.3|233
1737624000000|2025-01-23 09:20:00|9077.9|9076.4|9079.5|9078|9080.5|9079|9077.3|9075.8|178
1737624300000|2025-01-23 09:25:00|9079.6|9078.1|9077.2|9075.7|9080.3|9078.8|9076.1|9074.6|219
1737624600000|2025-01-23 09:30:00|9077.1|9075.6|9077.1|9075.6|9078|9076.5|9076.3|9074.8|308
1737624900000|2025-01-23 09:35:00|9077|9075.5|9074.7|9073.2|9077.2|9075.7|9073.8|9072.3|342
1737625200000|2025-01-23 09:40:00|9074.8|9073.3|9075.4|9073.9|9076.3|9074.8|9074.5|9073|215
1737625500000|2025-01-23 09:45:00|9075.3|9073.8|9074.9|9073.4|9077.2|9075.7|9074|9072.5|296
1737625800000|2025-01-23 09:50:00|9074.8|9073.3|9072.7|9071.2|9076.2|9074.7|9072.7|9071.2|321
1737626100000|2025-01-23 09:55:00|9072.6|9071.1|9073.1|9071.6|9073.8|9072.3|9072.4|9070.9|346
1737626400000|2025-01-23 10:00:00|9073.2|9071.7|9071.8|9070.3|9073.3|9071.8|9070.1|9068.6|241
1737626700000|2025-01-23 10:05:00|9071.7|9070.2|9072|9070.5|9072.9|9071.4|9070.6|9069.1|132
1737627000000|2025-01-23 10:10:00|9071.7|9070.2|9068|9066.5|9072.5|9071|9067.8|9066.3|116
1737627300000|2025-01-23 10:15:00|9067.9|9066.4|9068.8|9067.3|9069.6|9068.1|9066|9064.5|129
1737627600000|2025-01-23 10:20:00|9069.2|9066.8|9067|9065.5|9069.6|9068.1|9066.9|9065.4|143
1737627900000|2025-01-23 10:25:00|9066.9|9065.4|9064.4|9062.9|9067.3|9065.8|9064.3|9062.8|113
1737628200000|2025-01-23 10:30:00|9064.3|9062.8|9066.7|9065.2|9067.2|9065.7|9064.3|9062.8|162
1737628500000|2025-01-23 10:35:00|9066.8|9065.3|9064.4|9062.9|9067|9065.5|9064.2|9062.7|177
1737628800000|2025-01-23 10:40:00|9064.5|9063|9066.3|9064.8|9066.9|9065.4|9064.5|9063|107
1737629100000|2025-01-23 10:45:00|9066.4|9064.9|9067.3|9065.8|9067.3|9065.8|9065|9063.5|174
1737629400000|2025-01-23 10:50:00|9067.2|9065.7|9069.1|9067.6|9069.7|9068.2|9067.2|9065.7|103
1737629700000|2025-01-23 10:55:00|9069|9067.5|9069.2|9067.7|9069.2|9067.7|9067.9|9066.4|130
1737630000000|2025-01-23 11:00:00|9069.3|9067.8|9067.5|9066|9069.9|9068.2|9066.8|9065.3|136
1737630300000|2025-01-23 11:05:00|9067.7|9066.2|9068.4|9066.9|9068.7|9067.2|9065.9|9064.4|158
1737630600000|2025-01-23 11:10:00|9068.3|9066.8|9067.8|9066.3|9070|9068.5|9067.6|9066.1|102
1737630900000|2025-01-23 11:15:00|9067.7|9066.2|9069.1|9067.6|9069.8|9068.3|9066.9|9065.4|128
1737631200000|2025-01-23 11:20:00|9069.2|9067.7|9072.2|9070.7|9072.6|9071.1|9069.2|9067.7|183
1737631500000|2025-01-23 11:25:00|9072.1|9070.6|9071.6|9070.1|9072.6|9071.1|9070.9|9069.4|157
1737631800000|2025-01-23 11:30:00|9071.5|9070|9071.3|9069.8|9072.5|9071|9070.5|9069|140
1737632100000|2025-01-23 11:35:00|9071.2|9069.7|9069.9|9068.4|9071.4|9069.9|9067.2|9065.7|135
1737632400000|2025-01-23 11:40:00|9070|9068.5|9070.4|9068.9|9070.9|9069.4|9069.7|9068.1|85
1737632700000|2025-01-23 11:45:00|9070.7|9069.2|9075.3|9073.8|9075.4|9073.9|9069.7|9068.2|155
1737633000000|2025-01-23 11:50:00|9075.4|9073.9|9074.4|9072.9|9077|9075.5|9074.1|9072.6|175
1737633300000|2025-01-23 11:55:00|9074.5|9073|9079.7|9078.2|9080|9078.5|9074.4|9072.9|330
1737633600000|2025-01-23 12:00:00|9079.6|9078.1|9079.3|9077.8|9080.9|9079.4|9079.2|9077.7|239
1737633900000|2025-01-23 12:05:00|9079.5|9078|9081.8|9080.3|9082.7|9081.2|9079.1|9077.6|362
1737634200000|2025-01-23 12:10:00|9081.9|9080.4|9085.9|9084.4|9086.9|9085.4|9081.5|9080|354
1737634500000|2025-01-23 12:15:00|9084.9|9083.4|9083.7|9082.2|9085.6|9084.1|9083.6|9082.1|168
1737634800000|2025-01-23 12:20:00|9083.8|9082.3|9083.3|9081.8|9086.1|9084.6|9082.9|9081.4|147
1737635100000|2025-01-23 12:25:00|9083.4|9081.9|9081.8|9080.3|9083.5|9082|9081.8|9080.3|135
1737635400000|2025-01-23 12:30:00|9081.7|9080.2|9082.9|9081.4|9082.9|9081.4|9080|9078.5|155
1737635700000|2025-01-23 12:35:00|9083|9081.5|9081.5|9080|9083|9081.5|9081|9079.5|144
1737636000000|2025-01-23 12:40:00|9081.6|9080.1|9079.8|9078.3|9081.6|9080.1|9077.9|9076.4|173
1737636300000|2025-01-23 12:45:00|9080|9078.5|9082.2|9080.7|9082.3|9080.8|9079.6|9078.1|185
1737636600000|2025-01-23 12:50:00|9082|9080.5|9078.5|9077|9082.1|9080.6|9078|9076.5|210
1737636900000|2025-01-23 12:55:00|9078.6|9077.1|9076.8|9075.3|9078.7|9077.2|9075.2|9073.7|346
1737637200000|2025-01-23 13:00:00|9076.9|9075.4|9075.8|9074.3|9077.3|9075.8|9073.8|9072.2|237
1737637500000|2025-01-23 13:05:00|9076|9074.5|9076.8|9075.3|9078.6|9077.1|9075.5|9074|182
1737637800000|2025-01-23 13:10:00|9076.7|9075.2|9083.6|9082.1|9085.7|9084.2|9076.7|9075.2|307
1737638100000|2025-01-23 13:15:00|9083.5|9082|9084.4|9082.9|9089.3|9087.8|9083|9081.5|547
1737638400000|2025-01-23 13:20:00|9084.2|9082.7|9081.2|9079.7|9084.5|9083|9080.7|9079.2|321
1737638700000|2025-01-23 13:25:00|9081.3|9079.8|9081.6|9076.6|9081.6|9080.1|9078.1|9076.4|429
1737639000000|2025-01-23 13:30:00|9081.2|9076.2|9072.8|9071.3|9081.4|9078.7|9072.1|9070.6|440
1737639300000|2025-01-23 13:35:00|9072.4|9070.9|9076.1|9074.6|9077|9075.5|9072.3|9070.8|590
1737639600000|2025-01-23 13:40:00|9076|9074.5|9077.7|9076.2|9078.3|9076.8|9074.5|9073|664
1737639900000|2025-01-23 13:45:00|9077.6|9076.1|9077.8|9076.3|9080|9078.5|9076.8|9075.3|595
1737640200000|2025-01-23 13:50:00|9077.7|9076.2|9077.2|9075.7|9079.8|9078.3|9075.2|9073.7|447
1737640500000|2025-01-23 13:55:00|9077.1|9075.6|9074.9|9073.4|9077.7|9076.2|9073.8|9072.3|365
1737640800000|2025-01-23 14:00:00|9074.6|9073.1|9074.3|9072.8|9076.6|9075.1|9072|9070.5|278
1737641100000|2025-01-23 14:05:00|9074.1|9072.6|9075.2|9073.7|9075.4|9073.9|9072|9070.5|267
1737641400000|2025-01-23 14:10:00|9075.1|9073.6|9074.9|9073.4|9076.6|9075.1|9074.6|9073.1|368
1737641700000|2025-01-23 14:15:00|9074.8|9073.3|9073.5|9072|9074.9|9073.4|9071.5|9070|439
1737642000000|2025-01-23 14:20:00|9073.4|9071.9|9074.5|9073|9075.3|9073.8|9071.6|9070.1|445
1737642300000|2025-01-23 14:25:00|9074.7|9073.2|9076.6|9075.1|9077.3|9075.8|9074.5|9073|381
1737642600000|2025-01-23 14:30:00|9076.3|9074.8|9076.5|9075|9077.6|9076.1|9075.6|9074.1|288
1737642900000|2025-01-23 14:35:00|9076.4|9074.9|9080.2|9078.7|9080.2|9078.7|9075.9|9074.4|201
1737643200000|2025-01-23 14:40:00|9080|9078.5|9080.4|9078.9|9081.4|9079.9|9079.6|9078.1|231
1737643500000|2025-01-23 14:45:00|9080.3|9078.8|9078.5|9077|9080.5|9079|9077.7|9076.2|243
1737643800000|2025-01-23 14:50:00|9078.2|9076.7|9080.8|9079.3|9081|9079.5|9076.8|9075.3|330
1737644100000|2025-01-23 14:55:00|9080.7|9079.2|9080.8|9079.3|9081.4|9079.9|9077.2|9075.7|324
1737644400000|2025-01-23 15:00:00|9080.4|9078.9|9086|9084.5|9087.8|9086.3|9080.3|9078.8|223
1737644700000|2025-01-23 15:05:00|9086.2|9084.7|9089.3|9087.8|9091.2|9089.7|9086.1|9084.6|393
1737645000000|2025-01-23 15:10:00|9089.2|9087.7|9088.5|9087|9090|9088.5|9087.7|9086.2|439
1737645300000|2025-01-23 15:15:00|9088.4|9086.9|9092.7|9091.2|9094.7|9093.2|9087.8|9086.3|370
1737645600000|2025-01-23 15:20:00|9092.8|9091.3|9094.7|9093.2|9098.2|9096.7|9092.4|9090.9|415
1737645900000|2025-01-23 15:25:00|9095.2|9093.7|9092.6|9091.1|9095.4|9093.9|9090.5|9089|248
1737646200000|2025-01-23 15:30:00|9092.4|9090.9|9095.8|9094.3|9096.3|9094.8|9092.1|9090.6|268
1737646500000|2025-01-23 15:35:00|9095.7|9094.2|9089.4|9087.9|9095.7|9094.2|9089.4|9087.9|212
1737646800000|2025-01-23 15:40:00|9089.5|9088|9093.6|9092.1|9093.6|9092.1|9089.3|9087.8|206
1737647100000|2025-01-23 15:45:00|9093.7|9092.2|9096.1|9094.6|9096.7|9095.2|9092.4|9090.9|324
1737647400000|2025-01-23 15:50:00|9096|9094.5|9093.7|9092.2|9096.7|9095.2|9093.1|9091.6|396
1737647700000|2025-01-23 15:55:00|9093.6|9092.1|9092.6|9091.1|9095.7|9094.2|9090.7|9089.2|466
1737648000000|2025-01-23 16:00:00|9092.5|9091|9092.4|9090.9|9093.7|9092.2|9090.5|9089|398
1737648300000|2025-01-23 16:05:00|9092.7|9091.2|9096.8|9095.3|9096.9|9095.4|9092.6|9091.1|291
1737648600000|2025-01-23 16:10:00|9096.9|9095.4|9090.7|9089.2|9110|9107.6|9087.3|9085.8|1137
1737648900000|2025-01-23 16:15:00|9090.6|9089.1|9087.9|9086.4|9092.4|9090.9|9084.2|9082.4|750
1737649200000|2025-01-23 16:20:00|9087.8|9086.3|9081|9079.5|9087.8|9086.3|9078|9076.5|558
1737649500000|2025-01-23 16:25:00|9081.1|9079.6|9081.3|9078.9|9088.8|9086.5|9079|9077.5|961
1737649800000|2025-01-23 16:30:00|9081.5|9079.1|9078.6|9077.1|9082.6|9080.6|9077.4|9075.5|498
1737650100000|2025-01-23 16:35:00|9078.5|9077|9080.7|9079.2|9081.7|9080.2|9076.3|9074.8|463
1737650400000|2025-01-23 16:40:00|9081|9079.5|9074.6|9073.1|9083.8|9082.3|9072.7|9071.1|579
1737650700000|2025-01-23 16:45:00|9074.4|9072.9|9071.6|9070.1|9074.9|9072.9|9069.6|9068.1|627
1737651000000|2025-01-23 16:50:00|9071.8|9070.3|9074.3|9071.9|9079|9077.1|9069.6|9067.9|456
1737651300000|2025-01-23 16:55:00|9073.6|9072.1|9073.5|9072|9076.3|9074.3|9071.8|9069.9|341
1737651600000|2025-01-23 17:00:00|9073.6|9072.1|9074.9|9073.4|9077.3|9075.5|9073.3|9071.6|314
1737651900000|2025-01-23 17:05:00|9074.8|9073.3|9074.4|9072.9|9075.7|9074.2|9072|9070.5|251
1737652200000|2025-01-23 17:10:00|9074|9072.5|9072.5|9071|9074.2|9072.7|9071.9|9070.4|217
1737652500000|2025-01-23 17:15:00|9072.4|9070.9|9076|9074.5|9076.8|9075.3|9072.4|9070.9|329
1737652800000|2025-01-23 17:20:00|9076.2|9074.7|9074.8|9073.3|9076.2|9074.7|9073.6|9072.1|244
1737653100000|2025-01-23 17:25:00|9074.7|9073.2|9075.2|9073.7|9076.8|9075.3|9073.8|9072.3|209
1737653400000|2025-01-23 17:30:00|9075|9073.5|9070.6|9069.1|9075|9073.5|9070.5|9069|221
1737653700000|2025-01-23 17:35:00|9070.7|9069.2|9069.3|9067.8|9071.5|9070|9069.1|9067.6|166
1737654000000|2025-01-23 17:40:00|9069.5|9068|9066.4|9064.9|9069.5|9068|9066.2|9064.7|150
1737654300000|2025-01-23 17:45:00|9066.3|9064.8|9064.3|9062.8|9066.7|9065.2|9064.3|9062.8|175
1737654600000|2025-01-23 17:50:00|9064.6|9063.1|9064.8|9063.3|9065.6|9064.1|9063|9061.5|142
1737654900000|2025-01-23 17:55:00|9064.4|9062.9|9063.1|9061.6|9064.4|9062.9|9061.9|9060.4|145
1737655200000|2025-01-23 18:00:00|9063.2|9061.7|9064.6|9063.1|9066|9064.5|9063|9061.5|142
1737655500000|2025-01-23 18:05:00|9064.7|9063.2|9064.7|9063.2|9066.2|9064.7|9063.7|9062.2|116
1737655800000|2025-01-23 18:10:00|9064.4|9062.9|9063.2|9061.7|9065|9063.5|9062.3|9060.8|153
1737656100000|2025-01-23 18:15:00|9063.3|9061.8|9066.1|9064.6|9066.1|9064.6|9062.3|9060.8|125
1737656400000|2025-01-23 18:20:00|9066|9064.5|9066.1|9064.6|9067.5|9066|9065.8|9064.3|122
1737656700000|2025-01-23 18:25:00|9066.3|9064.8|9068.7|9067.2|9068.9|9067.4|9065.9|9064.4|137
1737657000000|2025-01-23 18:30:00|9068.9|9067.4|9069.3|9067.8|9070.2|9068.7|9067.9|9066.4|109
1737657300000|2025-01-23 18:35:00|9069.4|9067.9|9067.3|9065.8|9071.2|9069.7|9067.3|9065.8|124
1737657600000|2025-01-23 18:40:00|9067.7|9066.2|9068.3|9066.8|9069.7|9068.2|9067.5|9066|113
1737657900000|2025-01-23 18:45:00|9068.2|9066.7|9067.9|9066.4|9068.8|9067.3|9067|9065.5|95
1737658200000|2025-01-23 18:50:00|9068|9066.5|9068|9066.5|9069|9067.5|9067.2|9065.7|141
1737658500000|2025-01-23 18:55:00|9068.2|9066.7|9069.7|9068.2|9070.1|9068.6|9067.5|9066|101
1737658800000|2025-01-23 19:00:00|9069.9|9068.4|9070|9068.5|9071.6|9070.1|9068.2|9066.7|120
1737659100000|2025-01-23 19:05:00|9069.9|9068.4|9070.1|9068.6|9070.1|9068.6|9068.6|9067.1|102
1737659400000|2025-01-23 19:10:00|9070|9068.5|9070.8|9069.3|9071.2|9069.7|9068.2|9066.7|99
1737659700000|2025-01-23 19:15:00|9070.4|9068.9|9069.8|9068.3|9071.6|9070.1|9069.2|9067.7|96
1737660000000|2025-01-23 19:20:00|9070|9068.5|9069.7|9068.2|9071.3|9069.8|9069.7|9068.2|141
1737660300000|2025-01-23 19:25:00|9069.6|9068.1|9069.7|9068.2|9070.4|9068.9|9067.6|9066.1|156
1737660600000|2025-01-23 19:30:00|9069.8|9068.3|9068.3|9066.8|9070.4|9068.9|9067.4|9065.9|133
1737660900000|2025-01-23 19:35:00|9068.1|9066.6|9069.6|9068.1|9070|9068.5|9067.9|9066.4|91
1737661200000|2025-01-23 19:40:00|9069.7|9068.2|9070.2|9068.7|9071.5|9070|9069.2|9067.7|104
1737661500000|2025-01-23 19:45:00|9070.3|9068.8|9069.4|9067.9|9070.3|9068.8|9069|9067.5|132
1737661800000|2025-01-23 19:50:00|9069.2|9067.7|9067.8|9066.3|9070.3|9068.8|9067.4|9065.9|115
1737662100000|2025-01-23 19:55:00|9068.5|9067|9069.2|9067.7|9069.5|9068|9067|9065.5|113
1737662400000|2025-01-23 20:00:00|9069.1|9067.6|9070.6|9069.1|9072.2|9070.7|9069.1|9067.6|153
1737662700000|2025-01-23 20:05:00|9070.5|9069|9068.8|9067.3|9071.1|9069.6|9068.6|9066.4|109
1737663000000|2025-01-23 20:10:00|9068.9|9067.4|9067.2|9065.7|9068.9|9067.4|9066|9064.3|102
1737663300000|2025-01-23 20:15:00|9067.3|9065.8|9067.3|9065.8|9067.7|9066.2|9065.6|9064.1|84
1737663600000|2025-01-23 20:20:00|9067.4|9065.9|9067.7|9066.2|9067.7|9066.2|9065.5|9063.5|84
1737663900000|2025-01-23 20:25:00|9067.8|9066.3|9068.1|9066.6|9069.5|9068|9067.8|9066.3|115
1737664200000|2025-01-23 20:30:00|9068.2|9066.7|9070.1|9068.6|9071.1|9069.6|9067.5|9066|181
1737664500000|2025-01-23 20:35:00|9070|9068.5|9071.1|9069.6|9071.6|9070.1|9069.9|9068.3|140
1737664800000|2025-01-23 20:40:00|9071.2|9069.7|9072.9|9071.4|9073.6|9072.1|9071.1|9069.6|128
1737665100000|2025-01-23 20:45:00|9072.8|9071.3|9072.8|9071.3|9073.5|9072|9071.4|9069.9|138
1737665400000|2025-01-23 20:50:00|9072.7|9071.2|9072.6|9071.1|9074.3|9072.8|9072.3|9070.8|161
1737665700000|2025-01-23 20:55:00|9072.8|9071.3|9072.7|9071.2|9073.6|9072.1|9072.4|9070.9|127
1737666000000|2025-01-23 21:00:00|9073.2|9071.7|9073|9071.5|9074.6|9073.1|9072.9|9071.4|151
1737666300000|2025-01-23 21:05:00|9073.1|9071.6|9073.7|9072.2|9074.5|9073|9072.6|9071.1|184
1737666600000|2025-01-23 21:10:00|9073.6|9072.1|9074.9|9073.4|9075.2|9073.7|9073.5|9072|186
1737666900000|2025-01-23 21:15:00|9074.8|9073.3|9075|9073.5|9075.6|9074.1|9074.5|9073|132
1737667200000|2025-01-23 21:20:00|9075.1|9073.6|9074.3|9072.8|9075.1|9073.6|9072.8|9071.3|80
1737667500000|2025-01-23 21:25:00|9074|9072.5|9074.7|9073.2|9075.9|9074.4|9074|9072.5|76
1737667800000|2025-01-23 21:30:00|9074.6|9073.1|9073|9071.5|9074.7|9073.2|9073|9071.5|71
1737668100000|2025-01-23 21:35:00|9073.1|9071.6|9073.6|9072.1|9074.1|9072.6|9073|9071.5|51
1737668400000|2025-01-23 21:40:00|9073.8|9072.3|9074.8|9073.3|9075|9073.5|9073.7|9072.2|45
1737668700000|2025-01-23 21:45:00|9074.9|9073.4|9075.6|9073.2|9076.1|9073.7|9074.9|9072.9|30
1737669000000|2025-01-23 21:50:00|9075.7|9073.3|9075.8|9073.4|9075.9|9073.5|9075.4|9073|45
1737669300000|2025-01-23 21:55:00|9076.5|9072.6|9075.2|9068.7|9077.5|9072.6|9074.5|9068|498
1737669600000|2025-01-23 22:00:00|9074.9|9068.4|9071.5|9065|9074.9|9068.4|9071.5|9065|4
1737669900000|2025-01-23 22:05:00|9075.7|9069.2|9076|9069.5|9077.6|9071.1|9075.7|9069.2|55
1737670200000|2025-01-23 22:10:00|9076.1|9069.6|9076.1|9069.6|9078.2|9071.7|9075.4|9068.9|77
1737670500000|2025-01-23 22:15:00|9076.3|9069.8|9073.3|9066.8|9076.3|9069.8|9073.1|9066.6|89
1737670800000|2025-01-23 22:20:00|9073.6|9067.1|9076.9|9070.4|9076.9|9070.4|9073.3|9066.8|69
1737671100000|2025-01-23 22:25:00|9076.7|9070.2|9075.7|9069.2|9076.7|9070.2|9075.1|9068.6|159
1737671400000|2025-01-23 22:30:00|9076.5|9070|9077.4|9070.9|9077.9|9071.4|9075.8|9069.3|70
1737671700000|2025-01-23 22:35:00|9077.3|9070.8|9077.8|9071.3|9077.8|9071.3|9077.2|9070.7|44
1737672000000|2025-01-23 22:40:00|9077.7|9071.2|9077.4|9070.9|9077.8|9071.3|9077.2|9070.7|63
1737672300000|2025-01-23 22:45:00|9077.3|9070.8|9078.2|9071.7|9078.3|9071.8|9077.1|9070.6|89
1737672600000|2025-01-23 22:50:00|9078.1|9071.6|9078.2|9071.7|9078.6|9072.1|9077.9|9071.4|56
1737672900000|2025-01-23 22:55:00|9078.3|9071.8|9078.2|9071.7|9079|9072.5|9078.2|9071.7|53
1737673200000|2025-01-23 23:00:00|9079.3|9072.8|9074.1|9070.2|9085.9|9079.4|9073.5|9069.6|98
1737673500000|2025-01-23 23:05:00|9073.3|9070.9|9076|9073.6|9076.1|9073.7|9073.3|9070.9|47
1737673800000|2025-01-23 23:10:00|9075.5|9073.1|9076.1|9073.7|9076.3|9073.9|9075.5|9073.1|29
1737674100000|2025-01-23 23:15:00|9076.2|9073.8|9075.7|9073.3|9076.2|9073.8|9075.7|9073.3|33
1737674400000|2025-01-23 23:20:00|9075.8|9073.4|9075.3|9072.9|9075.8|9073.4|9075.2|9072.8|35
1737674700000|2025-01-23 23:25:00|9075.1|9072.7|9075.8|9073.4|9076|9073.6|9075.1|9072.7|83
1737675000000|2025-01-23 23:30:00|9075.6|9073.2|9076.1|9073.7|9076.4|9074.2|9075.1|9073.1|60
1737675300000|2025-01-23 23:35:00|9075.7|9074.2|9076.9|9075.4|9077.1|9075.5|9075.7|9073.7|87
1737675600000|2025-01-23 23:40:00|9077|9075.5|9076.8|9075.3|9077.4|9075.5|9076.5|9074.9|42
1737675900000|2025-01-23 23:45:00|9076.9|9075.4|9076.8|9075.3|9077.7|9076.2|9076.6|9075.1|44
1737676200000|2025-01-23 23:50:00|9076.7|9075.2|9076.5|9075|9077.3|9075.6|9076|9074.2|52
1737676500000|2025-01-23 23:55:00|9077|9074.6|9075.9|9074.4|9077|9074.9|9075.4|9073.9|63
1737676800000|2025-01-24 00:00:00|9076|9074.5|9075|9073.5|9077.3|9075.8|9075|9073.5|129
1737677100000|2025-01-24 00:05:00|9074.9|9073.4|9074.2|9072.7|9075|9073.5|9074.1|9072.6|72
1737677400000|2025-01-24 00:10:00|9074.1|9072.6|9072.7|9071.2|9074.4|9072.9|9072.7|9071.2|69
1737677700000|2025-01-24 00:15:00|9072.9|9071.4|9074.1|9072.6|9074.5|9073|9072.5|9071|86
1737678000000|2025-01-24 00:20:00|9073.9|9072.4|9072.9|9070.5|9074.3|9072.5|9072.6|9070.2|73
1737678300000|2025-01-24 00:25:00|9072.8|9070.4|9072.8|9070.4|9073.9|9071.5|9072.6|9070.2|58
1737678600000|2025-01-24 00:30:00|9072.9|9070.5|9071.4|9069.9|9073|9071|9071.1|9069.1|83
1737678900000|2025-01-24 00:35:00|9071.8|9069.4|9073|9070.6|9073.3|9071.4|9071.3|9069.4|40
1737679200000|2025-01-24 00:40:00|9072.7|9070.3|9071.4|9069|9073.1|9070.7|9071.2|9068.8|73
1737679500000|2025-01-24 00:45:00|9071.3|9068.9|9072.1|9069.7|9072.4|9070|9070.1|9067.7|66
1737679800000|2025-01-24 00:50:00|9072.2|9069.8|9075.1|9072.7|9075.5|9073.1|9071.7|9069.3|164
1737680100000|2025-01-24 00:55:00|9075|9072.6|9074.6|9073.1|9075.9|9074.4|9074.5|9072.6|181
1737680400000|2025-01-24 01:00:00|9074.5|9073|9073.9|9072.4|9074.8|9073.3|9073.1|9071.6|167
1737680700000|2025-01-24 01:05:00|9073.8|9072.3|9073.3|9071.8|9074.9|9073.4|9073.2|9071.7|112
1737681000000|2025-01-24 01:10:00|9073.7|9072.2|9072.4|9070.9|9073.8|9072.3|9071.7|9070.2|99
1737681300000|2025-01-24 01:15:00|9072.7|9071.2|9071.8|9070.3|9073.4|9071.9|9071.6|9070.1|72
1737681600000|2025-01-24 01:20:00|9071.4|9069.9|9073.6|9071.2|9073.7|9072|9071.4|9069.9|78
1737681900000|2025-01-24 01:25:00|9073.7|9071.3|9073.7|9072.2|9074|9072.5|9072.7|9071.2|66
1737682200000|2025-01-24 01:30:00|9073.8|9072.3|9073.4|9071.9|9074.4|9072.9|9072.9|9071.4|127
1737682500000|2025-01-24 01:35:00|9073|9071.5|9074.6|9073.1|9075|9073.5|9073|9071.5|78
1737682800000|2025-01-24 01:40:00|9074.8|9073.3|9073|9071.5|9074.8|9073.3|9072.8|9071.3|70
1737683100000|2025-01-24 01:45:00|9073.1|9071.6|9074|9071.6|9074.9|9073.1|9072.5|9070.8|86
1737683400000|2025-01-24 01:50:00|9073.7|9072.2|9075|9073.5|9075.9|9074.4|9073.6|9071.6|85
1737683700000|2025-01-24 01:55:00|9074.9|9073.4|9072.4|9070.9|9074.9|9073.4|9071.9|9070.4|116
1737684000000|2025-01-24 02:00:00|9072.2|9070.7|9070.9|9069.4|9072.6|9071.1|9070.6|9069.1|130
1737684300000|2025-01-24 02:05:00|9071.1|9069.6|9071|9069.5|9071.7|9070.2|9069.8|9068.3|108
1737684600000|2025-01-24 02:10:00|9070.9|9069.4|9063.3|9060.9|9071.8|9070.3|9062|9059.6|315
1737684900000|2025-01-24 02:15:00|9063|9060.6|9059|9057.5|9063|9061.1|9056.5|9055|620
1737685200000|2025-01-24 02:20:00|9058.9|9057.4|9061.4|9059.9|9063.5|9061.5|9056.8|9055.1|368
1737685500000|2025-01-24 02:25:00|9061.6|9060.1|9061.9|9060.4|9065|9063|9061|9059.3|214
1737685800000|2025-01-24 02:30:00|9062|9060.5|9059.9|9058.4|9063.3|9061.8|9059.5|9058|228
1737686100000|2025-01-24 02:35:00|9059.7|9058.2|9059.6|9058.1|9059.9|9058.4|9056.6|9055.1|218
1737686400000|2025-01-24 02:40:00|9059.3|9057.8|9054.8|9052.4|9059.3|9057.8|9053.9|9051.9|214
1737686700000|2025-01-24 02:45:00|9054.7|9052.3|9054.2|9052.7|9055.6|9053.9|9053.1|9051.6|193
1737687000000|2025-01-24 02:50:00|9054.5|9053|9056.6|9055.1|9057.2|9055.7|9053.8|9052.3|181
1737687300000|2025-01-24 02:55:00|9056.7|9055.2|9054.7|9053.2|9057.9|9056.4|9054.6|9053.1|206
1737687600000|2025-01-24 03:00:00|9055.1|9053.6|9051.1|9049.6|9055.6|9054.1|9050.9|9049.4|264
1737687900000|2025-01-24 03:05:00|9051|9049.5|9057|9054.6|9057|9054.9|9051|9049.5|192
1737688200000|2025-01-24 03:10:00|9056.6|9055.1|9055.9|9054.4|9058.2|9056.3|9054.2|9051.9|142
1737688500000|2025-01-24 03:15:00|9055.7|9054.2|9057.4|9055.9|9058.7|9056.8|9055.3|9053.3|120
1737688800000|2025-01-24 03:20:00|9057.3|9055.8|9059.9|9058.4|9060.9|9059.3|9055|9053|317
1737689100000|2025-01-24 03:25:00|9060.3|9057.9|9058|9056.5|9060.5|9059|9057.7|9056.2|395
1737689400000|2025-01-24 03:30:00|9057.7|9056.2|9059.8|9058.3|9059.9|9058.4|9056.1|9054.6|362
1737689700000|2025-01-24 03:35:00|9059.9|9058.4|9055.6|9054.1|9060|9058.5|9055.6|9054.1|288
1737690000000|2025-01-24 03:40:00|9055.4|9053.9|9055.4|9053.9|9057.8|9056.3|9054.6|9053.1|384
1737690300000|2025-01-24 03:45:00|9055.1|9053.6|9052.2|9050.7|9055.8|9054.3|9052|9050.5|240
1737690600000|2025-01-24 03:50:00|9052.4|9050.9|9051|9049.5|9053.2|9051.7|9050.2|9048.7|200
1737690900000|2025-01-24 03:55:00|9050.9|9049.4|9053|9051.5|9053.6|9052.1|9050.5|9049|156
1737691200000|2025-01-24 04:00:00|9053.1|9051.6|9052.6|9051.1|9053.8|9052.3|9052.3|9050.8|167
1737691500000|2025-01-24 04:05:00|9052.8|9051.3|9049.9|9048.4|9053.4|9051.9|9049.8|9048.3|147
1737691800000|2025-01-24 04:10:00|9049.8|9048.3|9050.4|9048.9|9051.7|9050.2|9049.6|9048.1|164
1737692100000|2025-01-24 04:15:00|9050|9048.5|9050.5|9049|9051.5|9050|9048|9046.5|283
1737692400000|2025-01-24 04:20:00|9050.4|9048.9|9052.8|9051.3|9054|9051.8|9049.9|9048.4|199
1737692700000|2025-01-24 04:25:00|9053.3|9050.9|9052.8|9051.3|9055|9052.9|9052.5|9050.6|178
1737693000000|2025-01-24 04:30:00|9052.7|9051.2|9053.7|9051.3|9054.2|9052.1|9052.3|9050.3|101
1737693300000|2025-01-24 04:35:00|9053.8|9051.4|9053.4|9051.9|9053.9|9051.9|9051.7|9049.8|96
1737693600000|2025-01-24 04:40:00|9053.6|9052.1|9057.4|9055.9|9058.3|9056.5|9053.6|9052.1|113
1737693900000|2025-01-24 04:45:00|9057.5|9056|9057.7|9056.2|9058.7|9056.8|9057.4|9055.8|66
1737694200000|2025-01-24 04:50:00|9057.3|9055.8|9056.6|9055.1|9058.2|9056.3|9055.8|9054.3|96
1737694500000|2025-01-24 04:55:00|9056.7|9055.2|9058.1|9055.7|9058.5|9056.5|9056.4|9054.6|106
1737694800000|2025-01-24 05:00:00|9057.4|9055.9|9054|9052.5|9057.8|9056.3|9053.9|9052.4|99
1737695100000|2025-01-24 05:05:00|9053.9|9052.4|9054.7|9053.2|9055.9|9054.4|9053.8|9052.1|133
1737695400000|2025-01-24 05:10:00|9054.8|9053.3|9057.8|9056.3|9057.8|9056.3|9054.1|9052.6|168
1737695700000|2025-01-24 05:15:00|9057.6|9056.1|9059.9|9058.4|9060.5|9059|9057.4|9055.9|129
1737696000000|2025-01-24 05:20:00|9060|9058.5|9058.7|9057.2|9060.4|9058.9|9057.4|9055.9|138
1737696300000|2025-01-24 05:25:00|9058.8|9057.3|9059.8|9058.3|9060.1|9058.6|9057.5|9056|143
1737696600000|2025-01-24 05:30:00|9059.9|9058.4|9059.1|9056.7|9060.7|9059.2|9058.5|9056.5|115
1737696900000|2025-01-24 05:35:00|9058.9|9057.4|9058.4|9056.9|9059.6|9057.9|9058|9056|96
1737697200000|2025-01-24 05:40:00|9058.5|9057|9057.2|9054.8|9058.8|9057.2|9056.5|9054.8|113
1737697500000|2025-01-24 05:45:00|9056.7|9055.2|9056.3|9054.8|9057.9|9055.8|9055.8|9054.3|116
1737697800000|2025-01-24 05:50:00|9056.2|9054.7|9056.1|9054.6|9057|9055.5|9053.7|9052.2|130
1737698100000|2025-01-24 05:55:00|9056|9054.5|9052.2|9050.7|9056.3|9054.8|9052|9050.5|194
1737698400000|2025-01-24 06:00:00|9051.9|9050.4|9052.1|9050.6|9052.8|9051.3|9050.9|9049.4|208
1737698700000|2025-01-24 06:05:00|9051.7|9050.2|9049.2|9047.7|9051.7|9050.2|9049|9047.5|151
1737699000000|2025-01-24 06:10:00|9049.3|9047.8|9051.7|9049.3|9052.2|9050.7|9047.3|9045.8|185
1737699300000|2025-01-24 06:15:00|9051.9|9049.5|9049.3|9046.9|9052.3|9050.2|9048.7|9046.7|142
1737699600000|2025-01-24 06:20:00|9048.8|9047.3|9048.7|9046.3|9049.3|9047.4|9046.6|9044.7|163
1737699900000|2025-01-24 06:25:00|9048.6|9046.2|9048.4|9046.9|9048.9|9047.2|9046.8|9044.8|123
1737700200000|2025-01-24 06:30:00|9048.6|9047.1|9046.7|9045.2|9052.8|9051.3|9046.1|9044.6|283
1737700500000|2025-01-24 06:35:00|9046.5|9045|9042.8|9041.3|9048.6|9047.1|9042.1|9040.6|538
1737700800000|2025-01-24 06:40:00|9042.7|9041.2|9048|9045.6|9048.6|9046.2|9041.4|9039.9|560
1737701100000|2025-01-24 06:45:00|9048.2|9045.8|9048.8|9046.4|9050.4|9048.4|9046.3|9044.3|492
1737701400000|2025-01-24 06:50:00|9048.3|9046.8|9047.9|9046.4|9049.4|9047.7|9045.6|9043.6|348
1737701700000|2025-01-24 06:55:00|9048|9046.5|9050.7|9049.2|9052.2|9050.7|9047.7|9046.2|433
1737702000000|2025-01-24 07:00:00|9050.6|9049.1|9053.6|9052.1|9054|9052.1|9049.6|9048.1|473
1737702300000|2025-01-24 07:05:00|9053.5|9052|9057.6|9056.1|9057.9|9056.4|9052.9|9051.2|319
1737702600000|2025-01-24 07:10:00|9057.7|9056.2|9058.6|9057.1|9059.2|9057.7|9055.6|9054.1|425
1737702900000|2025-01-24 07:15:00|9058.7|9057.2|9057.1|9055.6|9059.1|9057.6|9056.8|9055.3|300
1737703200000|2025-01-24 07:20:00|9057.3|9055.8|9054.7|9053.2|9057.7|9056.2|9054.1|9052.6|300
1737703500000|2025-01-24 07:25:00|9054.5|9053|9055.2|9053.7|9055.7|9054.2|9052.4|9050.5|266
1737703800000|2025-01-24 07:30:00|9055.3|9053.8|9055.8|9054.3|9057.3|9055.8|9054.2|9052.7|266
1737704100000|2025-01-24 07:35:00|9055.7|9054.2|9058.9|9057.4|9060.1|9058.6|9055.7|9054.2|253
1737704400000|2025-01-24 07:40:00|9058.8|9057.3|9057|9055.5|9060.2|9058.7|9055.8|9053.9|244
1737704700000|2025-01-24 07:45:00|9056.6|9055.1|9050.5|9049|9056.8|9055.3|9050|9048.5|254
1737705000000|2025-01-24 07:50:00|9050.6|9049.1|9048.1|9046.6|9052.3|9049.9|9047.3|9045.4|264
1737705300000|2025-01-24 07:55:00|9048.2|9046.7|9051.6|9050.1|9052.8|9051.3|9047.9|9046.1|245
1737705600000|2025-01-24 08:00:00|9051.7|9050.2|9050|9048.5|9054.1|9052.6|9050|9048.5|286
1737705900000|2025-01-24 08:05:00|9050.1|9048.6|9046.9|9045.4|9050.6|9049.1|9046.1|9044.6|289
1737706200000|2025-01-24 08:10:00|9047|9045.5|9041.7|9039.3|9047|9045.5|9038.4|9036.9|457
1737706500000|2025-01-24 08:15:00|9038.9|9036.5|9044.9|9043.4|9045.2|9043.7|9036.9|9034.6|548
1737706800000|2025-01-24 08:20:00|9044.7|9043.2|9043.8|9042.3|9046.5|9045|9042.4|9040.9|446
1737707100000|2025-01-24 08:25:00|9043.9|9042.4|9043.3|9041.8|9045.3|9043.8|9042.6|9041.1|386
1737707400000|2025-01-24 08:30:00|9042.6|9041.1|9037.1|9035.6|9042.6|9041.1|9035.8|9034.3|514
1737707700000|2025-01-24 08:35:00|9037.3|9035.8|9040.7|9039.2|9042.2|9040.7|9035.2|9033.7|425
1737708000000|2025-01-24 08:40:00|9040.9|9039.4|9038.7|9037.2|9042.5|9041|9038.6|9037.1|350
1737708300000|2025-01-24 08:45:00|9038.8|9037.3|9033|9031.5|9041.2|9039.7|9033|9031.5|332
1737708600000|2025-01-24 08:50:00|9033.1|9031.6|9039.8|9038.3|9040.7|9038.3|9032|9030.5|324
1737708900000|2025-01-24 08:55:00|9039.9|9038.4|9037.5|9036|9041.5|9040|9037.3|9035.8|318
1737709200000|2025-01-24 09:00:00|9038|9036.5|9034.3|9032.8|9038.5|9037|9033.5|9032|458
1737709500000|2025-01-24 09:05:00|9034.7|9033.2|9033.4|9031.9|9036.8|9035.3|9032.6|9031.1|315
1737709800000|2025-01-24 09:10:00|9033.3|9031.8|9035.6|9034.1|9037.1|9035.6|9032.8|9031.3|324
1737710100000|2025-01-24 09:15:00|9035.5|9034|9034.7|9033.2|9038|9036.5|9033.7|9032.2|347
1737710400000|2025-01-24 09:20:00|9034.8|9033.3|9028.4|9026.9|9034.8|9033.3|9028.4|9026.9|380
1737710700000|2025-01-24 09:25:00|9028.5|9027|9032|9029.6|9032.6|9030.9|9028.5|9027|316
1737711000000|2025-01-24 09:30:00|9030.9|9029.4|9033.8|9032.3|9034.5|9033|9029.1|9027.6|325
1737711300000|2025-01-24 09:35:00|9033.9|9032.4|9038|9036.5|9038.6|9037.1|9032.2|9030.7|239
1737711600000|2025-01-24 09:40:00|9038.1|9036.6|9041.5|9040|9042.1|9040.6|9036.3|9034.8|281
1737711900000|2025-01-24 09:45:00|9041.4|9039.9|9042.4|9040.9|9043.4|9041.8|9040.4|9038.9|197
1737712200000|2025-01-24 09:50:00|9042.6|9041.1|9041.8|9040.3|9042.8|9041.3|9040.3|9038.8|200
1737712500000|2025-01-24 09:55:00|9042|9040.5|9043|9041.5|9044|9042.5|9041.3|9039.8|203
1737712800000|2025-01-24 10:00:00|9043.1|9041.6|9044|9042.5|9045.5|9044|9042.5|9041|213
1737713100000|2025-01-24 10:05:00|9044.4|9042.9|9045|9043.5|9047.2|9045.7|9044.2|9042.7|175
1737713400000|2025-01-24 10:10:00|9045.1|9043.6|9044.8|9043.3|9046.3|9044.8|9043.5|9042|159
1737713700000|2025-01-24 10:15:00|9044.6|9043.1|9049.1|9047.6|9049.7|9048.2|9044.6|9043.1|178
1737714000000|2025-01-24 10:20:00|9049.2|9047.7|9051.7|9050.2|9053.3|9051.8|9049.2|9047.7|169
1737714300000|2025-01-24 10:25:00|9051.8|9050.3|9051.5|9050|9052.6|9051.1|9048.1|9046.6|284
1737714600000|2025-01-24 10:30:00|9051.3|9049.8|9054.9|9053.4|9055.8|9054.3|9051.3|9049.8|317
1737714900000|2025-01-24 10:35:00|9055.3|9053.8|9057.3|9055.8|9057.3|9055.8|9053|9051.5|219
1737715200000|2025-01-24 10:40:00|9057.2|9055.7|9057.9|9056.4|9059.7|9058.2|9056.9|9055.4|215
1737715500000|2025-01-24 10:45:00|9058|9056.5|9056|9054.5|9059.9|9058.4|9055.5|9054|204
1737715800000|2025-01-24 10:50:00|9056.1|9054.6|9058.5|9057|9058.6|9057.1|9055.2|9053.7|202
1737716100000|2025-01-24 10:55:00|9058.3|9056.8|9057.7|9056.2|9058.8|9057.3|9056.8|9055.3|114
1737716400000|2025-01-24 11:00:00|9057.8|9056.3|9059.6|9058.1|9059.9|9058.4|9057.8|9055.8|134
1737716700000|2025-01-24 11:05:00|9059.7|9058.2|9060|9058.5|9060.5|9058.9|9056.7|9055.2|209
1737717000000|2025-01-24 11:10:00|9060.1|9058.6|9056.2|9054.7|9060.4|9058.9|9055.6|9054.1|203
1737717300000|2025-01-24 11:15:00|9056.1|9054.6|9057.5|9056|9058.1|9056.6|9055.2|9053.7|178
1737717600000|2025-01-24 11:20:00|9057.6|9056.1|9058.1|9056.6|9058.5|9057|9056.1|9054.6|129
1737717900000|2025-01-24 11:25:00|9058.3|9056.8|9054.1|9051.7|9058.5|9057|9052.9|9051.4|154
1737718200000|2025-01-24 11:30:00|9054.2|9051.8|9057.2|9055.7|9057.3|9055.8|9053.6|9051.5|168
1737718500000|2025-01-24 11:35:00|9057.3|9055.8|9055.5|9054|9057.3|9055.8|9053.2|9051.7|199
1737718800000|2025-01-24 11:40:00|9055.8|9054.3|9057.1|9055.6|9057.2|9055.7|9055.3|9053.8|154
1737719100000|2025-01-24 11:45:00|9057.2|9055.7|9053.7|9052.2|9057.2|9055.7|9053.7|9052.2|156
1737719400000|2025-01-24 11:50:00|9053.8|9052.3|9052|9050.5|9054.5|9053|9051.9|9050.4|138
1737719700000|2025-01-24 11:55:00|9051.8|9050.3|9055|9053.5|9057.2|9055.7|9051.8|9050.3|179
1737720000000|2025-01-24 12:00:00|9055.2|9053.7|9057.8|9056.3|9058|9056.5|9055.2|9053.7|182
1737720300000|2025-01-24 12:05:00|9057.7|9056.2|9058.2|9056.7|9059.6|9058.1|9056.6|9055.1|171
1737720600000|2025-01-24 12:10:00|9058.1|9056.6|9057.3|9055.8|9059.9|9058.3|9056.9|9055.4|144
1737720900000|2025-01-24 12:15:00|9057.1|9055.6|9055.5|9054|9057.1|9055.6|9054.5|9053|138
1737721200000|2025-01-24 12:20:00|9055.7|9054.2|9057.4|9055.9|9058.6|9057.1|9055.6|9054.1|174
1737721500000|2025-01-24 12:25:00|9057.2|9055.7|9055.7|9054.2|9058|9056.5|9055.3|9053.8|104
1737721800000|2025-01-24 12:30:00|9055.8|9054.3|9057.7|9056.2|9057.9|9056.4|9055.6|9054.1|134
1737722100000|2025-01-24 12:35:00|9057.8|9056.3|9062.6|9061.1|9062.6|9061.1|9057.5|9056|145
1737722400000|2025-01-24 12:40:00|9062.5|9061|9062|9060.5|9063.1|9061.6|9060.6|9059.1|163
1737722700000|2025-01-24 12:45:00|9062.1|9060.6|9066.9|9065.4|9067.2|9065.7|9062.1|9060.6|189
1737723000000|2025-01-24 12:50:00|9066.5|9065|9067.1|9065.6|9068.6|9067.1|9066.1|9064.6|199
1737723300000|2025-01-24 12:55:00|9067.2|9065.7|9069.3|9067.8|9069.5|9068|9065.3|9063.8|315
1737723600000|2025-01-24 13:00:00|9069.2|9067.7|9065.4|9063.9|9071.6|9070.1|9064.9|9063.4|350
1737723900000|2025-01-24 13:05:00|9065.2|9063.7|9067.4|9065.9|9069|9067.5|9063.3|9061.8|257
1737724200000|2025-01-24 13:10:00|9067.1|9065.6|9065.8|9064.3|9068.2|9066.7|9064.1|9062.6|227
1737724500000|2025-01-24 13:15:00|9065.9|9064.4|9067.9|9066.4|9068.8|9067.3|9061.7|9060.2|345
1737724800000|2025-01-24 13:20:00|9067.8|9066.3|9063.6|9062.1|9068.9|9067.4|9063.2|9061.7|376
1737725100000|2025-01-24 13:25:00|9063.5|9062|9064.6|9063.1|9066.3|9064.8|9062.9|9061.4|218
1737725400000|2025-01-24 13:30:00|9064.5|9063|9065.2|9063.7|9065.6|9064.1|9063.3|9061.8|189
1737725700000|2025-01-24 13:35:00|9065.3|9063.8|9063.1|9061.6|9066.2|9064.7|9061.8|9060.3|223
1737726000000|2025-01-24 13:40:00|9063.2|9061.7|9061.6|9060.1|9066.3|9064.8|9061.6|9060.1|222
1737726300000|2025-01-24 13:45:00|9062|9060.5|9060.7|9059.2|9064.6|9063.1|9060.4|9058.9|187
1737726600000|2025-01-24 13:50:00|9060.8|9059.3|9064.9|9063.4|9064.9|9063.4|9060.2|9058.7|177
1737726900000|2025-01-24 13:55:00|9064.8|9063.3|9063.8|9062.3|9065.6|9064.1|9063.6|9062.1|221
1737727200000|2025-01-24 14:00:00|9063.9|9062.4|9065.5|9064|9066.4|9064.9|9063.8|9062.3|201
1737727500000|2025-01-24 14:05:00|9065.4|9063.9|9063.8|9062.3|9067.1|9065.6|9063.2|9061.7|198
1737727800000|2025-01-24 14:10:00|9063.6|9062.1|9064.2|9062.7|9064.8|9063.3|9062.1|9060.6|259
1737728100000|2025-01-24 14:15:00|9064.4|9062.9|9067.1|9065.6|9067.9|9066.4|9063.5|9062|209
1737728400000|2025-01-24 14:20:00|9067|9065.5|9069.8|9068.3|9071.5|9070|9066.8|9065.3|189
1737728700000|2025-01-24 14:25:00|9069.6|9068.1|9070.6|9069.1|9072.1|9070.6|9068.8|9067.3|203
1737729000000|2025-01-24 14:30:00|9070.5|9069|9068.5|9067|9071.3|9069.7|9066.2|9064.7|370
1737729300000|2025-01-24 14:35:00|9068.7|9067.2|9070.9|9069.4|9071.5|9070|9067.8|9066.3|327
1737729600000|2025-01-24 14:40:00|9071|9069.5|9071.2|9066.2|9072.2|9070.7|9066.1|9064.6|397
1737729900000|2025-01-24 14:45:00|9069.6|9064.6|9066.2|9064.7|9069.6|9067.1|9052.5|9049.1|731
1737730200000|2025-01-24 14:50:00|9066|9064.5|9062.5|9061|9067|9065.5|9061|9059.5|487
1737730500000|2025-01-24 14:55:00|9062.6|9061.1|9059.2|9055.9|9062.8|9061.3|9057|9055.5|418
1737730800000|2025-01-24 15:00:00|9059.5|9056.3|9052.8|9051.3|9060.4|9058.9|9051.9|9050.4|489
1737731100000|2025-01-24 15:05:00|9052.6|9051.1|9047.7|9046.2|9053.8|9052.3|9046|9044.5|512
1737731400000|2025-01-24 15:10:00|9047.6|9046.1|9050.8|9049.3|9052.5|9050.6|9047.5|9045.7|471
1737731700000|2025-01-24 15:15:00|9050.9|9049.4|9054.2|9052.7|9055.1|9053.6|9050.9|9049.4|364
1737732000000|2025-01-24 15:20:00|9054.3|9052.8|9049.3|9047.8|9054.3|9052.8|9048.1|9046.6|420
1737732300000|2025-01-24 15:25:00|9049.2|9047.7|9053.5|9052|9054.2|9052.7|9049.2|9047.7|374
1737732600000|2025-01-24 15:30:00|9053.4|9051.9|9053.9|9052.4|9056.7|9055.2|9051.9|9050.4|363
1737732900000|2025-01-24 15:35:00|9054.2|9052.7|9051.3|9049.8|9055.7|9054.2|9050.5|9049|324
1737733200000|2025-01-24 15:40:00|9051.2|9049.7|9051.8|9050.3|9052.2|9050.7|9049.5|9048|297
1737733500000|2025-01-24 15:45:00|9051.4|9049.9|9052.3|9050.8|9054.7|9053.2|9051|9049.5|439
1737733800000|2025-01-24 15:50:00|9052.2|9050.7|9049.7|9048.2|9052.2|9050.7|9046|9044.4|459
1737734100000|2025-01-24 15:55:00|9049.6|9048.1|9046.9|9045.4|9050.9|9049|9044.9|9043.4|422
1737734400000|2025-01-24 16:00:00|9047|9045.5|9044.7|9043.2|9047.9|9046.4|9043|9041.5|546
1737734700000|2025-01-24 16:05:00|9044.9|9043.4|9046|9044.5|9048.5|9047|9044.1|9042.6|422
1737735000000|2025-01-24 16:10:00|9045.8|9044.3|9047.7|9046.2|9049.4|9047.9|9044.1|9042.6|272
1737735300000|2025-01-24 16:15:00|9047.4|9045.9|9048.2|9046.7|9050.6|9049.1|9047.4|9045.9|263
1737735600000|2025-01-24 16:20:00|9048.1|9046.6|9047.8|9046.3|9050.2|9048.3|9046.1|9044.6|217
1737735900000|2025-01-24 16:25:00|9047.7|9046.2|9048.6|9047.1|9050.1|9048.6|9047.7|9045.9|219
1737736200000|2025-01-24 16:30:00|9048.4|9046.9|9047.1|9045.6|9048.8|9047.3|9045.8|9044.3|178
1737736500000|2025-01-24 16:35:00|9046.8|9045.3|9046.2|9044.7|9047.4|9045.9|9044.9|9043.4|172
1737736800000|2025-01-24 16:40:00|9046.1|9044.6|9047.7|9046.2|9047.7|9046.2|9044.1|9042.6|164
1737737100000|2025-01-24 16:45:00|9047.8|9046.3|9049.9|9048.4|9050.6|9049.1|9046.6|9045.1|251
1737737400000|2025-01-24 16:50:00|9049.7|9048.2|9047.6|9046.1|9050.9|9049.4|9047|9045.5|281
1737737700000|2025-01-24 16:55:00|9047.9|9046.4|9045|9043.5|9047.9|9046.4|9044.8|9043.3|228
1737738000000|2025-01-24 17:00:00|9045.3|9043.8|9043.6|9042.1|9045.6|9044.1|9043.5|9042|195
1737738300000|2025-01-24 17:05:00|9043.5|9042|9041.3|9039.8|9044.4|9042.9|9040.9|9039.4|104
1737738600000|2025-01-24 17:10:00|9041.1|9039.6|9042.9|9041.4|9044.4|9042.9|9041.1|9039.6|99
1737738900000|2025-01-24 17:15:00|9043|9041.5|9043.4|9041.9|9043.8|9042.3|9041.9|9040.4|103
1737739200000|2025-01-24 17:20:00|9043.5|9042|9045.6|9044.1|9045.7|9044.2|9042.7|9041.2|138
1737739500000|2025-01-24 17:25:00|9045.7|9044.2|9048.1|9046.6|9048.6|9047.1|9045.5|9044|133
1737739800000|2025-01-24 17:30:00|9048|9046.5|9046.3|9044.8|9049.9|9048.4|9046.3|9044.8|126
1737740100000|2025-01-24 17:35:00|9046.4|9044.9|9047.3|9045.8|9047.4|9045.9|9045.9|9044.4|92
1737740400000|2025-01-24 17:40:00|9047.5|9046|9049.2|9047.7|9049.5|9048|9047.2|9045.7|96
1737740700000|2025-01-24 17:45:00|9049.1|9047.6|9051.5|9050|9051.5|9050|9048.7|9047.2|88
1737741000000|2025-01-24 17:50:00|9051.4|9049.9|9050|9048.5|9052.2|9050.7|9049.5|9048|98
1737741300000|2025-01-24 17:55:00|9050.1|9048.6|9051.6|9050.1|9051.6|9050.1|9049.4|9047.4|112
1737741600000|2025-01-24 18:00:00|9051.8|9050.3|9053.7|9052.2|9054.6|9053.1|9050.8|9049.3|142
1737741900000|2025-01-24 18:05:00|9053.8|9052.3|9052.5|9051|9054.3|9052.8|9050.7|9049.2|152
1737742200000|2025-01-24 18:10:00|9052.4|9050.9|9049.6|9048.1|9053.1|9051.6|9049.2|9047.7|137
1737742500000|2025-01-24 18:15:00|9049.7|9048.2|9052.8|9051.3|9053.7|9052.2|9049.1|9047.6|132
1737742800000|2025-01-24 18:20:00|9052.5|9051|9051.5|9050|9054.3|9052.8|9051.4|9049.9|131
1737743100000|2025-01-24 18:25:00|9051.6|9050.1|9052.2|9050.7|9053.5|9051.9|9051.3|9049.8|82
1737743400000|2025-01-24 18:30:00|9052.1|9050.6|9053.2|9051.7|9053.2|9051.7|9051.2|9049.7|74
1737743700000|2025-01-24 18:35:00|9053.1|9051.6|9054.6|9053.1|9054.7|9053.2|9052.3|9050.8|112
1737744000000|2025-01-24 18:40:00|9054.5|9053|9055.9|9054.4|9056|9054.5|9054.1|9052.6|61
1737744300000|2025-01-24 18:45:00|9056|9054.5|9057.1|9055.6|9058.8|9057.3|9056|9054.5|117
1737744600000|2025-01-24 18:50:00|9057.2|9055.7|9057.1|9055.6|9059.1|9057.6|9056.8|9055.3|112
1737744900000|2025-01-24 18:55:00|9057|9055.5|9058.3|9056.8|9058.9|9057.4|9056.4|9054.9|100
1737745200000|2025-01-24 19:00:00|9058.1|9056.6|9058.3|9056.8|9058.8|9057.3|9057.1|9055.6|110
1737745500000|2025-01-24 19:05:00|9058.4|9056.9|9058.4|9056.9|9059.3|9057.8|9057.9|9056.4|62
1737745800000|2025-01-24 19:10:00|9058.5|9057|9057.5|9056|9060.1|9058.6|9057.5|9056|67
1737746100000|2025-01-24 19:15:00|9057.6|9056.1|9058.8|9057.3|9059.1|9057.6|9057|9055.5|80
1737746400000|2025-01-24 19:20:00|9058.9|9057.4|9059.1|9057.6|9060|9058.5|9058.7|9057.2|40
1737746700000|2025-01-24 19:25:00|9059|9057.5|9058.7|9057.2|9060|9058.5|9058.5|9057|76
1737747000000|2025-01-24 19:30:00|9058.5|9057|9059.3|9057.8|9059.5|9058|9058.1|9056.6|77
1737747300000|2025-01-24 19:35:00|9059.2|9057.7|9060.6|9059.1|9061|9059.5|9059|9057.5|89
1737747600000|2025-01-24 19:40:00|9060.7|9059.2|9059.9|9058.4|9061.3|9059.8|9059.2|9057.7|80
1737747900000|2025-01-24 19:45:00|9060|9058.5|9059.1|9057.6|9060.2|9058.7|9058.8|9057.3|59
1737748200000|2025-01-24 19:50:00|9059|9057.5|9061.1|9059.6|9062.3|9060.8|9058.5|9057|49
1737748500000|2025-01-24 19:55:00|9060.9|9059.4|9061|9059.5|9061.7|9060.2|9060|9058.5|112
1737748800000|2025-01-24 20:00:00|9061.2|9059.7|9063.2|9061.7|9063.7|9062.2|9061|9059.5|175
1737749100000|2025-01-24 20:05:00|9063.1|9061.6|9063.1|9061.6|9064.2|9062.7|9062.7|9061.2|100
1737749400000|2025-01-24 20:10:00|9063.2|9061.7|9063.1|9061.6|9063.6|9062.1|9062.2|9060.7|123
1737749700000|2025-01-24 20:15:00|9063.2|9061.7|9062.4|9060.9|9063.2|9061.7|9061.5|9060|68
1737750000000|2025-01-24 20:20:00|9062.6|9061.1|9061.7|9060.2|9062.6|9061.1|9061.1|9059.6|81
1737750300000|2025-01-24 20:25:00|9061.6|9060.1|9061.7|9060.2|9062.7|9061.2|9061.2|9059.7|78
1737750600000|2025-01-24 20:30:00|9061.8|9060.3|9063.5|9062|9063.7|9062.2|9061.3|9059.8|97
1737750900000|2025-01-24 20:35:00|9063.6|9062.1|9064.5|9063|9065.2|9063.7|9063.3|9061.8|83
1737751200000|2025-01-24 20:40:00|9064.4|9062.9|9063.1|9061.6|9064.8|9063.3|9063|9061.5|89
1737751500000|2025-01-24 20:45:00|9062.8|9061.3|9063.5|9062|9064.1|9062.6|9062.7|9061.2|56
1737751800000|2025-01-24 20:50:00|9063.4|9061.9|9062.5|9061|9063.5|9062|9061.7|9060.2|63
1737752100000|2025-01-24 20:55:00|9062.9|9061.4|9060.3|9058.8|9062.9|9061.4|9059.9|9058.4|105
1737752400000|2025-01-24 21:00:00|9060.4|9058.9|9059.8|9057.4|9060.9|9059.4|9059.6|9057.2|221
1737752700000|2025-01-24 21:05:00|9059.7|9057.3|9059.8|9057.4|9060.1|9057.7|9059.3|9056.9|151
1737753000000|2025-01-24 21:10:00|9059.9|9057.5|9060.3|9057.9|9060.4|9058|9059.1|9056.7|201
1737753300000|2025-01-24 21:15:00|9060.4|9058|9061|9058.6|9061.7|9059.3|9060.3|9057.9|92
1737753600000|2025-01-24 21:20:00|9061.1|9058.7|9061.3|9058.9|9061.4|9059|9061|9058.6|68
1737753900000|2025-01-24 21:25:00|9061.4|9059|9062.6|9060.2|9062.7|9060.3|9061.3|9058.9|97
1737754200000|2025-01-24 21:30:00|9062.7|9060.3|9062.1|9059.7|9063.3|9060.9|9061.8|9059.4|124
1737754500000|2025-01-24 21:35:00|9062|9059.6|9061.3|9058.9|9062.3|9059.9|9061.1|9058.7|87
1737754800000|2025-01-24 21:40:00|9061.4|9059|9060.6|9058.2|9061.7|9059.3|9060.5|9058.1|96
1737755100000|2025-01-24 21:45:00|9060.3|9057.9|9060.8|9058.4|9060.9|9058.5|9059.6|9057.2|70
1737755400000|2025-01-24 21:50:00|9060.7|9058.3|9060|9057.6|9061.3|9058.9|9059.5|9057.1|86
1737755700000|2025-01-24 21:55:00|9060.7|9056.8|9062.1|9055.6|9065.7|9059.2|9059.9|9055.6|281
1737925200000|2025-01-26 21:00:00|9061|9055|9061|9055|9061|9055|9061|9055|1
1737925500000|2025-01-26 21:05:00|9068.1|9057.1|9068.2|9057.2|9068.2|9057.2|9068.1|9057.1|2
1737926100000|2025-01-26 21:15:00|9065|9054|9063.6|9052.6|9065|9054|9063.6|9052.6|2
1737928200000|2025-01-26 21:50:00|9070.6|9060.8|9070.6|9060.8|9070.6|9060.8|9070.6|9060.8|1
1737928500000|2025-01-26 21:55:00|9071.4|9060.1|9072|9059.5|9074.5|9062|9071.4|9059.5|5
1737928800000|2025-01-26 22:00:00|9071.5|9060|9068.8|9062.3|9071.5|9062.3|9068.4|9060|5
1737929100000|2025-01-26 22:05:00|9068.4|9061.9|9065.8|9059.3|9068.8|9062.3|9065.8|9059.3|45
1737929400000|2025-01-26 22:10:00|9065.6|9059.1|9065.8|9059.3|9068.8|9062.3|9064.2|9057.7|157
1737929700000|2025-01-26 22:15:00|9065.4|9058.9|9064|9057.5|9065.4|9058.9|9062.8|9056.3|109
1737930000000|2025-01-26 22:20:00|9064.1|9057.6|9063.3|9056.8|9064.2|9057.7|9063.2|9056.7|14
1737930300000|2025-01-26 22:25:00|9063.2|9056.7|9063.8|9057.3|9063.8|9057.3|9062|9055.5|21
1737930600000|2025-01-26 22:30:00|9063.6|9057.1|9064.4|9057.9|9065.2|9058.7|9062.4|9055.9|73
1737930900000|2025-01-26 22:35:00|9064.5|9058|9064.7|9058.2|9065.4|9058.9|9063.8|9057.3|73
1737931200000|2025-01-26 22:40:00|9065.1|9058.6|9063.5|9057|9065.2|9058.7|9063.4|9056.9|50
1737931500000|2025-01-26 22:45:00|9063.3|9056.8|9063.5|9057|9064.5|9058|9062.8|9056.3|50
1737931800000|2025-01-26 22:50:00|9063.6|9057.1|9063.6|9057.1|9064.2|9057.7|9062.7|9056.2|40
1737932100000|2025-01-26 22:55:00|9063.4|9056.9|9064.3|9057.8|9065.2|9058.7|9061.5|9055|85
1737932400000|2025-01-26 23:00:00|9064.7|9058.2|9067.5|9063.3|9069.1|9064.1|9063.9|9057.4|203
1737932700000|2025-01-26 23:05:00|9066.8|9064|9065.8|9063.4|9068.7|9066.2|9065.7|9063.2|179
1737933000000|2025-01-26 23:10:00|9065.7|9063.3|9065.2|9062.8|9066.4|9064|9064.9|9062.5|143
1737933300000|2025-01-26 23:15:00|9065.4|9062.9|9065.6|9063.2|9066.3|9063.9|9064.8|9062.4|143
1737933600000|2025-01-26 23:20:00|9065.5|9063.1|9065.4|9063|9066|9063.6|9063.9|9061.5|97
1737933900000|2025-01-26 23:25:00|9065.7|9063.3|9065.9|9063.5|9067.3|9064.9|9065.6|9063.2|100
1737934200000|2025-01-26 23:30:00|9066.3|9063.9|9066.6|9064.2|9068.2|9065.8|9066.2|9063.8|106
1737934500000|2025-01-26 23:35:00|9066.5|9064.1|9065.6|9063.2|9066.9|9064.5|9065.5|9063.1|54
1737934800000|2025-01-26 23:40:00|9065.5|9063.1|9065.8|9063.4|9066.7|9064.3|9065.2|9062.8|60
1737935100000|2025-01-26 23:45:00|9065.9|9063.5|9068.2|9065.8|9068.9|9066.5|9065.9|9063.5|96
1737935400000|2025-01-26 23:50:00|9068.1|9065.7|9070.2|9067.8|9070.2|9067.8|9067.9|9065.5|74
1737935700000|2025-01-26 23:55:00|9070.1|9067.7|9069.9|9067.5|9071.1|9068.7|9069.9|9067.5|85
1737925200000|2025-01-26 21:00:00|9061|9055|9061|9055|9061|9055|9061|9055|1
1737925500000|2025-01-26 21:05:00|9068.1|9057.1|9068.2|9057.2|9068.2|9057.2|9068.1|9057.1|2
1737926100000|2025-01-26 21:15:00|9065|9054|9063.6|9052.6|9065|9054|9063.6|9052.6|2
1737928200000|2025-01-26 21:50:00|9070.6|9060.8|9070.6|9060.8|9070.6|9060.8|9070.6|9060.8|1
1737928500000|2025-01-26 21:55:00|9071.4|9060.1|9072|9059.5|9074.5|9062|9071.4|9059.5|5
1737928800000|2025-01-26 22:00:00|9071.5|9060|9068.8|9062.3|9071.5|9062.3|9068.4|9060|5
1737929100000|2025-01-26 22:05:00|9068.4|9061.9|9065.8|9059.3|9068.8|9062.3|9065.8|9059.3|45
1737929400000|2025-01-26 22:10:00|9065.6|9059.1|9065.8|9059.3|9068.8|9062.3|9064.2|9057.7|157
1737929700000|2025-01-26 22:15:00|9065.4|9058.9|9064|9057.5|9065.4|9058.9|9062.8|9056.3|109
1737930000000|2025-01-26 22:20:00|9064.1|9057.6|9063.3|9056.8|9064.2|9057.7|9063.2|9056.7|14
1737930300000|2025-01-26 22:25:00|9063.2|9056.7|9063.8|9057.3|9063.8|9057.3|9062|9055.5|21
1737930600000|2025-01-26 22:30:00|9063.6|9057.1|9064.4|9057.9|9065.2|9058.7|9062.4|9055.9|73
1737930900000|2025-01-26 22:35:00|9064.5|9058|9064.7|9058.2|9065.4|9058.9|9063.8|9057.3|73
1737931200000|2025-01-26 22:40:00|9065.1|9058.6|9063.5|9057|9065.2|9058.7|9063.4|9056.9|50
1737931500000|2025-01-26 22:45:00|9063.3|9056.8|9063.5|9057|9064.5|9058|9062.8|9056.3|50
1737931800000|2025-01-26 22:50:00|9063.6|9057.1|9063.6|9057.1|9064.2|9057.7|9062.7|9056.2|40
1737932100000|2025-01-26 22:55:00|9063.4|9056.9|9064.3|9057.8|9065.2|9058.7|9061.5|9055|85
1737932400000|2025-01-26 23:00:00|9064.7|9058.2|9067.5|9063.3|9069.1|9064.1|9063.9|9057.4|203
1737932700000|2025-01-26 23:05:00|9066.8|9064|9065.8|9063.4|9068.7|9066.2|9065.7|9063.2|179
1737933000000|2025-01-26 23:10:00|9065.7|9063.3|9065.2|9062.8|9066.4|9064|9064.9|9062.5|143
1737933300000|2025-01-26 23:15:00|9065.4|9062.9|9065.6|9063.2|9066.3|9063.9|9064.8|9062.4|143
1737933600000|2025-01-26 23:20:00|9065.5|9063.1|9065.4|9063|9066|9063.6|9063.9|9061.5|97
1737933900000|2025-01-26 23:25:00|9065.7|9063.3|9065.9|9063.5|9067.3|9064.9|9065.6|9063.2|100
1737934200000|2025-01-26 23:30:00|9066.3|9063.9|9066.6|9064.2|9068.2|9065.8|9066.2|9063.8|106
1737934500000|2025-01-26 23:35:00|9066.5|9064.1|9065.6|9063.2|9066.9|9064.5|9065.5|9063.1|54
1737934800000|2025-01-26 23:40:00|9065.5|9063.1|9065.8|9063.4|9066.7|9064.3|9065.2|9062.8|60
1737935100000|2025-01-26 23:45:00|9065.9|9063.5|9068.2|9065.8|9068.9|9066.5|9065.9|9063.5|96
1737935400000|2025-01-26 23:50:00|9068.1|9065.7|9070.2|9067.8|9070.2|9067.8|9067.9|9065.5|74
1737935700000|2025-01-26 23:55:00|9070.1|9067.7|9069.9|9067.5|9071.1|9068.7|9069.9|9067.5|85
1737936000000|2025-01-27 00:00:00|9069.7|9067.3|9072.5|9070.1|9072.5|9070.1|9069.4|9067|122
1737936300000|2025-01-27 00:05:00|9072.4|9070|9073|9070.6|9073.1|9070.7|9070.9|9068.5|102
1737936600000|2025-01-27 00:10:00|9072.9|9070.5|9071.5|9069.1|9073.5|9071.1|9070.6|9068.2|101
1737936900000|2025-01-27 00:15:00|9071.2|9068.8|9067.8|9065.4|9071.3|9068.9|9067.4|9065|127
1737937200000|2025-01-27 00:20:00|9067.7|9065.3|9064.6|9062.2|9068.5|9066.1|9064|9061.6|128
1737937500000|2025-01-27 00:25:00|9064.5|9062.1|9065.9|9063.5|9066.5|9064.1|9064.4|9062|92
1737937800000|2025-01-27 00:30:00|9066|9063.6|9066.8|9064.4|9067.7|9065.3|9065.6|9063.2|78
1737938100000|2025-01-27 00:35:00|9066.7|9064.3|9066.7|9064.3|9067.3|9064.9|9065.4|9063|80
1737938400000|2025-01-27 00:40:00|9066.8|9064.4|9065.4|9063|9067.1|9064.7|9064.9|9062.5|103
1737938700000|2025-01-27 00:45:00|9065.7|9063.3|9065.2|9062.8|9065.8|9063.4|9063.5|9061.1|126
1737939000000|2025-01-27 00:50:00|9065.3|9062.9|9063.9|9061.5|9065.7|9063.3|9063.2|9060.8|156
1737939300000|2025-01-27 00:55:00|9064|9061.6|9063.8|9061.4|9066.3|9063.9|9063.3|9060.9|119
1737939600000|2025-01-27 01:00:00|9063.9|9061.5|9061.1|9058.7|9064.4|9062.3|9060.1|9057.8|220
1737939900000|2025-01-27 01:05:00|9061|9058.6|9061.5|9059.1|9062.7|9060.3|9059.9|9057.5|159
1737940200000|2025-01-27 01:10:00|9061.4|9059|9060|9057.6|9061.4|9059|9059.4|9057|121
1737940500000|2025-01-27 01:15:00|9059.9|9057.5|9060.1|9057.7|9061.7|9059.3|9058.5|9056.1|165
1737940800000|2025-01-27 01:20:00|9060|9057.6|9060.5|9058.1|9060.8|9058.6|9059.3|9057|140
1737941100000|2025-01-27 01:25:00|9060.4|9058|9063.7|9061.3|9064|9061.6|9059.9|9057.5|157
1737941400000|2025-01-27 01:30:00|9063.8|9061.4|9065.5|9063.1|9066.7|9064.3|9063.5|9061.1|206
1737941700000|2025-01-27 01:35:00|9065|9062.6|9067.4|9065|9067.4|9065.1|9064.6|9062.3|198
1737942000000|2025-01-27 01:40:00|9067.8|9065.4|9065|9062.6|9068.5|9066.1|9064.3|9062.3|180
1737942300000|2025-01-27 01:45:00|9065.1|9062.7|9065|9063.5|9066.2|9064.1|9063.8|9061.4|182
1737942600000|2025-01-27 01:50:00|9064.9|9063.4|9066.7|9064.3|9066.9|9065|9064.5|9062.1|148
1737942900000|2025-01-27 01:55:00|9066.6|9064.2|9066.3|9063.9|9067.5|9065.5|9065.7|9063.4|166
1737943200000|2025-01-27 02:00:00|9066.2|9063.8|9066.1|9063.7|9066.5|9064.8|9065.1|9062.7|129
1737943500000|2025-01-27 02:05:00|9066|9063.6|9067|9064.6|9067.4|9065.1|9065.8|9063.4|119
1737943800000|2025-01-27 02:10:00|9067.1|9064.7|9068.9|9066.5|9069.4|9067.1|9067|9064.6|105
1737944100000|2025-01-27 02:15:00|9069|9066.6|9069.7|9067.3|9070.3|9068.5|9068.4|9066|115
1737944400000|2025-01-27 02:20:00|9069.8|9067.4|9068.5|9066.1|9069.8|9068.1|9067.7|9065.3|122
1737944700000|2025-01-27 02:25:00|9068.8|9066.4|9068.8|9066.4|9069.8|9067.7|9068.6|9066.2|95
1737945000000|2025-01-27 02:30:00|9068.9|9066.5|9069.5|9067.1|9070.7|9068.9|9068.4|9066|168
1737945300000|2025-01-27 02:35:00|9069|9066.6|9068.9|9066.5|9070.7|9068.3|9068.3|9065.9|96
1737945600000|2025-01-27 02:40:00|9068.8|9066.4|9067.5|9065.1|9068.8|9066.4|9067.3|9065|70
1737945900000|2025-01-27 02:45:00|9067.7|9065.3|9066.3|9063.9|9068.4|9066.4|9066.2|9063.8|117
1737946200000|2025-01-27 02:50:00|9066.2|9063.8|9066.1|9063.7|9066.5|9064.2|9065.4|9063|80
1737946500000|2025-01-27 02:55:00|9066|9063.6|9066.1|9063.7|9066.9|9065|9065.5|9063.5|126
1737946800000|2025-01-27 03:00:00|9066.2|9063.8|9066.9|9064.5|9068.1|9065.9|9065.9|9063.5|127
1737947100000|2025-01-27 03:05:00|9066.8|9064.4|9067.6|9065.2|9067.7|9065.8|9066.4|9064.2|76
1737947400000|2025-01-27 03:10:00|9067.2|9065.7|9063.7|9061.3|9068.2|9066.5|9063.7|9061.3|166
1737947700000|2025-01-27 03:15:00|9063.5|9061.1|9066.9|9064.5|9066.9|9064.5|9061.2|9058.9|281
1737948000000|2025-01-27 03:20:00|9066.7|9064.3|9067.3|9064.9|9067.5|9065.1|9065.1|9063|139
1737948300000|2025-01-27 03:25:00|9067.2|9064.8|9066.3|9064.8|9067.5|9065.1|9065.8|9063.5|103
1737948600000|2025-01-27 03:30:00|9066.4|9064.9|9068.5|9066.1|9068.6|9066.5|9065.6|9063.5|138
1737948900000|2025-01-27 03:35:00|9068.3|9066.8|9069.4|9067|9069.8|9067.7|9067.5|9065.5|93
1737949200000|2025-01-27 03:40:00|9069.3|9066.9|9069.3|9067.8|9069.9|9068.1|9068.2|9065.8|70
1737949500000|2025-01-27 03:45:00|9069.2|9067.7|9070.5|9069|9070.9|9069|9069|9067|104
1737949800000|2025-01-27 03:50:00|9070.9|9068.5|9068.2|9065.8|9070.9|9069|9067.8|9065.6|81
1737950100000|2025-01-27 03:55:00|9068.1|9065.7|9067.6|9066.1|9069.2|9067.1|9067.2|9064.8|98
1737950400000|2025-01-27 04:00:00|9067.5|9066|9068.4|9066|9069|9066.9|9067.3|9065.4|84
1737950700000|2025-01-27 04:05:00|9068.5|9066.1|9068|9065.6|9068.5|9066.3|9067.1|9065.1|63
1737951000000|2025-01-27 04:10:00|9067.9|9065.5|9068.8|9066.4|9069|9066.7|9067|9065|74
1737951300000|2025-01-27 04:15:00|9068.7|9066.3|9068.4|9066|9069|9067.3|9067.9|9065.8|85
1737951600000|2025-01-27 04:20:00|9068.5|9066.1|9069.4|9067.9|9069.9|9067.9|9067.5|9065.6|81
1737951900000|2025-01-27 04:25:00|9069.3|9067.8|9069.9|9068.4|9070.6|9068.7|9069.3|9067.5|91
1737952200000|2025-01-27 04:30:00|9070|9068.5|9070.2|9068.7|9070.8|9069.3|9069.5|9068|92
1737952500000|2025-01-27 04:35:00|9070.1|9068.6|9070.2|9068.7|9071|9069.1|9069.5|9067.5|68
1737952800000|2025-01-27 04:40:00|9070.1|9068.6|9068.9|9066.5|9070.2|9068.7|9068.7|9066.5|59
1737953100000|2025-01-27 04:45:00|9068.3|9066.8|9068.5|9067|9068.5|9067|9067.4|9065.9|85
1737953400000|2025-01-27 04:50:00|9068.6|9067.1|9069|9067.5|9069.5|9067.7|9068.2|9066.7|57
1737953700000|2025-01-27 04:55:00|9068.9|9067.4|9068.7|9067.2|9069.1|9067.6|9068.1|9066.6|77
1737954000000|2025-01-27 05:00:00|9069.3|9066.9|9070.2|9068.7|9070.3|9068.8|9068.6|9066.9|71
1737954300000|2025-01-27 05:05:00|9070.3|9068.8|9072|9070.5|9072.3|9070.6|9070|9068.5|71
1737954600000|2025-01-27 05:10:00|9071.9|9070.4|9072.7|9070.3|9073.2|9071.5|9071.8|9069.7|84
1737954900000|2025-01-27 05:15:00|9072.6|9070.2|9074|9071.6|9074|9071.6|9071.6|9069.6|76
1737955200000|2025-01-27 05:20:00|9073.9|9071.5|9073.3|9070.9|9074.3|9072.1|9071.9|9069.9|63
1737955500000|2025-01-27 05:25:00|9073.2|9070.8|9070|9068.5|9073.2|9071.1|9069.9|9067.6|119
1737955800000|2025-01-27 05:30:00|9070.4|9068|9069|9067.5|9070.9|9068.6|9069|9066.7|80
1737956100000|2025-01-27 05:35:00|9068.9|9067.4|9069.8|9068.3|9070.6|9069|9068.5|9066.5|88
1737956400000|2025-01-27 05:40:00|9069.7|9068.2|9069.1|9067.6|9070.3|9068.6|9068.8|9066.7|67
1737956700000|2025-01-27 05:45:00|9069|9067.5|9067.9|9066.4|9069|9067.5|9067.4|9065.5|61
1737957000000|2025-01-27 05:50:00|9068.1|9066.6|9067.3|9065.8|9068.1|9066.6|9066.5|9065|84
1737957300000|2025-01-27 05:55:00|9067.2|9065.7|9068.1|9066.6|9069.2|9067.3|9066.6|9065.1|122
1737957600000|2025-01-27 06:00:00|9068.6|9066.2|9069.4|9067.9|9070.5|9069|9067.8|9065.9|109
1737957900000|2025-01-27 06:05:00|9069.3|9067.8|9071|9069.5|9071.7|9069.9|9069.3|9067.8|140
1737958200000|2025-01-27 06:10:00|9071.1|9069.6|9069.7|9068.2|9071.4|9069.9|9069|9067.2|120
1737958500000|2025-01-27 06:15:00|9069.5|9068|9069.9|9067.5|9071|9069.4|9069.5|9067.5|91
1737958800000|2025-01-27 06:20:00|9070|9067.6|9068.9|9066.5|9070.6|9068.2|9068.9|9066.5|88
1737959100000|2025-01-27 06:25:00|9068.8|9066.4|9068.1|9065.7|9068.9|9066.6|9066.8|9064.6|131
1737959400000|2025-01-27 06:30:00|9068.2|9065.8|9069.7|9067.3|9070.1|9067.7|9068|9065.6|109
1737959700000|2025-01-27 06:35:00|9069.8|9067.4|9067.8|9066.3|9070.8|9068.6|9067.8|9066.1|131
1737960000000|2025-01-27 06:40:00|9067.9|9066.4|9071.4|9069.9|9071.4|9069.9|9067.5|9065.6|85
1737960300000|2025-01-27 06:45:00|9071.5|9070|9072.7|9070.3|9073.3|9071.4|9071.2|9069.4|102
1737960600000|2025-01-27 06:50:00|9072.6|9070.2|9070.6|9069.1|9072.6|9070.4|9069.3|9067.8|84
1737960900000|2025-01-27 06:55:00|9070.9|9069.4|9070.2|9068.7|9071.4|9069.9|9069.7|9068.2|102
1737961200000|2025-01-27 07:00:00|9069.9|9068.4|9069.6|9068.1|9070.9|9069.4|9067.3|9065.4|241
1737961500000|2025-01-27 07:05:00|9069.5|9068|9073|9070.6|9073.1|9070.7|9067.8|9066.1|227
1737961800000|2025-01-27 07:10:00|9072.9|9070.5|9069.5|9068|9073.7|9071.5|9069.5|9068|192
1737962100000|2025-01-27 07:15:00|9069.1|9067.6|9069.4|9067.9|9071.3|9069.5|9068.6|9066.9|192
1737962400000|2025-01-27 07:20:00|9069.7|9068.2|9068.2|9066.7|9070.1|9068.6|9065.7|9063.8|193
1737962700000|2025-01-27 07:25:00|9068.6|9066.2|9065.7|9064.2|9068.7|9067|9064.1|9062.6|205
1737963000000|2025-01-27 07:30:00|9065.8|9064.3|9063.3|9061.8|9066.8|9065.3|9062.9|9061.4|182
1737963300000|2025-01-27 07:35:00|9063.2|9061.7|9062.6|9061.1|9064.7|9063.2|9062|9060.4|168
1737963600000|2025-01-27 07:40:00|9062.5|9061|9061|9059.5|9062.6|9061.1|9060.4|9058.9|195
1737963900000|2025-01-27 07:45:00|9060.9|9059.4|9061.1|9059.6|9062.1|9060.6|9060.3|9058.8|173
1737964200000|2025-01-27 07:50:00|9061|9059.5|9065.2|9062.8|9065.2|9062.8|9061|9059.5|175
1737964500000|2025-01-27 07:55:00|9065.6|9063.2|9066.5|9065|9067.2|9065.7|9064.6|9062.2|298
1737964800000|2025-01-27 08:00:00|9066.6|9065.1|9058.5|9057|9067|9065.5|9058.3|9056.8|372
1737965100000|2025-01-27 08:05:00|9058.3|9056.8|9055.9|9054.4|9060.2|9058.7|9055.5|9054|316
1737965400000|2025-01-27 08:10:00|9055.8|9054.3|9049.5|9048|9055.8|9054.3|9049.5|9047.7|258
1737965700000|2025-01-27 08:15:00|9049.4|9047.9|9044|9042.5|9049.4|9047.9|9044|9042.5|267
1737966000000|2025-01-27 08:20:00|9043.8|9042.3|9041.5|9040|9046.9|9045.4|9041.1|9039.6|259
1737966300000|2025-01-27 08:25:00|9041.3|9039.8|9043.5|9042|9043.6|9042.1|9040|9038.5|266
1737966600000|2025-01-27 08:30:00|9043.6|9042.1|9041.2|9038.8|9043.9|9042.4|9037.9|9036.4|340
1737966900000|2025-01-27 08:35:00|9041.3|9038.9|9038.3|9036.8|9041.3|9039.1|9036|9034.5|256
1737967200000|2025-01-27 08:40:00|9038.2|9036.7|9034|9032.5|9038.2|9036.7|9034|9032.5|267
1737967500000|2025-01-27 08:45:00|9033.9|9032.4|9031.2|9029.7|9034|9032.5|9030.6|9029.1|302
1737967800000|2025-01-27 08:50:00|9031.1|9029.6|9026.5|9025|9032.9|9031.4|9026.3|9023.9|301
1737968100000|2025-01-27 08:55:00|9026.4|9024.9|9025.6|9023.2|9026.9|9025.4|9022.5|9020.3|276
1737968400000|2025-01-27 09:00:00|9025.5|9023.1|9026.4|9024.9|9026.6|9025|9022.5|9021|395
1737968700000|2025-01-27 09:05:00|9026.7|9025.2|9020.2|9018.7|9026.8|9025.3|9019.9|9018.4|430
1737969000000|2025-01-27 09:10:00|9020.3|9018.8|9014.8|9013.3|9021.1|9019.4|9014.7|9013.2|480
1737969300000|2025-01-27 09:15:00|9014.6|9013.1|9020.3|9018.8|9021|9018.8|9014.1|9012.4|464
1737969600000|2025-01-27 09:20:00|9020.1|9018.6|9023.4|9021.9|9024.9|9023.4|9019.3|9017.8|418
1737969900000|2025-01-27 09:25:00|9023.8|9022.3|9022.7|9021.2|9027.4|9025.9|9022.6|9021.1|289
1737970200000|2025-01-27 09:30:00|9022.6|9021.1|9029.5|9028|9030.1|9028|9021.7|9020.2|289
1737970500000|2025-01-27 09:35:00|9029.9|9027.5|9025.3|9023.8|9030.2|9028.3|9025.1|9023.6|249
1737970800000|2025-01-27 09:40:00|9025.2|9023.7|9023.5|9022|9026.4|9024.9|9022.3|9020.8|279
1737971100000|2025-01-27 09:45:00|9023.4|9021.9|9020|9018.5|9024.5|9023|9019.6|9017.2|223
1737971400000|2025-01-27 09:50:00|9019.8|9018.3|9016|9014.5|9020.8|9019.3|9016|9014.5|270
1737971700000|2025-01-27 09:55:00|9015.7|9014.2|9015.9|9014.4|9017|9015.5|9014.3|9012.3|260
1737972000000|2025-01-27 10:00:00|9015.8|9014.3|9006.7|9005.2|9016.1|9014.3|9006.1|9004.6|386
1737972300000|2025-01-27 10:05:00|9006.6|9005.1|9000.3|8997.9|9010.1|9008.6|9000.3|8997.9|409
1737972600000|2025-01-27 10:10:00|8999.8|8998.3|9006|9004.5|9009.4|9007.9|8999.8|8998.3|370
1737972900000|2025-01-27 10:15:00|9006.1|9004.6|9002.7|9001.2|9006.1|9004.6|9000.7|8998.8|392
1737973200000|2025-01-27 10:20:00|9002.5|9001|9001|8999.5|9004.5|9003|9000.1|8998.6|324
1737973500000|2025-01-27 10:25:00|9001.1|8999.6|9001.5|9000|9002.7|9000.8|8999|8997.5|388
1737973800000|2025-01-27 10:30:00|9001.4|8999.9|8995.5|8994|9001.5|9000|8994.6|8993.1|386
1737974100000|2025-01-27 10:35:00|8995.6|8994.1|8996.2|8994.7|8998.2|8996.7|8995.2|8993.4|293
1737974400000|2025-01-27 10:40:00|8996.6|8995.1|8991.1|8989.6|8997|8995.5|8991.1|8989.6|314
1737974700000|2025-01-27 10:45:00|8991.2|8989.7|8988.3|8985.9|8995.1|8993.5|8987.6|8985.8|363
1737975000000|2025-01-27 10:50:00|8987.7|8986.2|8984.9|8983.4|8988.6|8987.1|8981.1|8979.6|413
1737975300000|2025-01-27 10:55:00|8984.8|8983.3|8984.7|8983.2|8988.7|8987.2|8984|8982.5|325
1737975600000|2025-01-27 11:00:00|8984.5|8983|8979.1|8977.6|8984.7|8983.2|8979|8977.5|308
1737975900000|2025-01-27 11:05:00|8979.3|8977.8|8979.7|8977.3|8979.8|8978.3|8976.1|8974.1|383
1737976200000|2025-01-27 11:10:00|8979.8|8977.4|8974.3|8972.8|8980.8|8978.6|8972.4|8970.9|377
1737976500000|2025-01-27 11:15:00|8974.6|8973.1|8974.2|8972.7|8975.3|8973.8|8971|8969.5|317
1737976800000|2025-01-27 11:20:00|8974.3|8972.8|8977.6|8976.1|8978.5|8976.4|8970.7|8969.2|378
1737977100000|2025-01-27 11:25:00|8977.4|8975.9|8971.3|8969.8|8978.1|8976.5|8971.2|8969.7|352
1737977400000|2025-01-27 11:30:00|8971.1|8969.6|8972.6|8970.2|8973.3|8971.8|8966.1|8964.6|432
1737977700000|2025-01-27 11:35:00|8972.7|8970.3|8968.9|8967.4|8974.5|8973|8968.7|8966.7|367
1737978000000|2025-01-27 11:40:00|8969|8967.5|8975.7|8973.3|8975.7|8974.2|8967.6|8966.1|276
1737978300000|2025-01-27 11:45:00|8975.8|8973.4|8975.7|8974.2|8977.2|8975.7|8974.5|8973|220
1737978600000|2025-01-27 11:50:00|8975.8|8974.3|8972.1|8970.6|8975.9|8974.4|8969.7|8968.1|305
1737978900000|2025-01-27 11:55:00|8972.2|8970.7|8974.8|8973.3|8976.1|8974.6|8971.9|8970.4|207
1737979200000|2025-01-27 12:00:00|8974.6|8973.1|8973.3|8971.8|8975.1|8973.6|8972.2|8970.7|319
1737979500000|2025-01-27 12:05:00|8973.2|8971.7|8977.1|8975.6|8977.2|8975.7|8972.9|8971.4|253
1737979800000|2025-01-27 12:10:00|8977.3|8975.8|8980.9|8979.4|8982.3|8980.8|8977.3|8975.8|306
1737980100000|2025-01-27 12:15:00|8981.4|8979|8976.5|8975|8981.5|8979.6|8976.4|8974.9|283
1737980400000|2025-01-27 12:20:00|8976.4|8974.9|8986.6|8985.1|8986.9|8985.2|8976.4|8974.9|302
1737980700000|2025-01-27 12:25:00|8986.5|8985|8985.1|8983.6|8987.2|8985.7|8983.5|8982|274
1737981000000|2025-01-27 12:30:00|8985.2|8983.7|8980.3|8978.8|8985.9|8984.4|8978|8976.5|275
1737981300000|2025-01-27 12:35:00|8980.4|8978.9|8980.7|8979.2|8981.2|8979.5|8977.8|8976.3|257
1737981600000|2025-01-27 12:40:00|8980.8|8979.3|8982.3|8980.8|8983.8|8981.9|8980.4|8978.9|254
1737981900000|2025-01-27 12:45:00|8982.4|8980.9|8986.4|8984.9|8987|8984.9|8982.2|8980.7|277
1737982200000|2025-01-27 12:50:00|8986.3|8984.8|8979.3|8977.8|8986.7|8984.8|8977.2|8975.6|300
1737982500000|2025-01-27 12:55:00|8979.2|8977.7|8981.7|8980.2|8981.9|8980.4|8975.9|8974.4|379
1737982800000|2025-01-27 13:00:00|8981.6|8980.1|8980.4|8978|8984.6|8983.1|8978|8976.1|392
1737983100000|2025-01-27 13:05:00|8980.1|8977.7|8978.6|8977.1|8981.1|8979.6|8976.1|8974.6|377
1737983400000|2025-01-27 13:10:00|8978.4|8976.9|8984.2|8982.7|8985.3|8983.4|8978.1|8976.6|372
1737983700000|2025-01-27 13:15:00|8984.4|8982.9|8987.1|8984.7|8987.7|8985.4|8982.7|8981.2|358
1737984000000|2025-01-27 13:20:00|8986.8|8984.4|8994.5|8993|8995.1|8993.6|8986.6|8984.2|382
1737984300000|2025-01-27 13:25:00|8994.6|8993.1|8994.6|8992.2|8996.4|8994.9|8993.5|8992|255
1737984600000|2025-01-27 13:30:00|8994.5|8992.1|8991.8|8990.3|8996.6|8995.1|8991|8989.5|323
1737984900000|2025-01-27 13:35:00|8991.9|8990.4|8991.3|8989.8|8992.6|8991.1|8989.2|8987.7|307
1737985200000|2025-01-27 13:40:00|8992.1|8990.6|8985.1|8983.6|8993.5|8992|8984.9|8983.4|345
1737985500000|2025-01-27 13:45:00|8985|8983.5|8980.2|8978.7|8985.2|8983.7|8979.4|8977.9|369
1737985800000|2025-01-27 13:50:00|8980.1|8978.6|8983.6|8981.2|8983.7|8982|8977.5|8976|351
1737986100000|2025-01-27 13:55:00|8983.1|8981.6|8987.2|8985.7|8987.7|8986|8983.1|8981.6|303
1737986400000|2025-01-27 14:00:00|8987.4|8985.9|8989.3|8987.8|8990.3|8988.5|8985.3|8983.8|343
1737986700000|2025-01-27 14:05:00|8988.6|8987.1|8984.7|8983.2|8988.7|8987.1|8984.7|8982.7|271
1737987000000|2025-01-27 14:10:00|8984.6|8983.1|8987.9|8986.4|8987.9|8986.4|8981.6|8980.1|352
1737987300000|2025-01-27 14:15:00|8988|8986.5|8985.8|8984.3|8988.9|8987.2|8985.8|8983.7|343
1737987600000|2025-01-27 14:20:00|8985.7|8984.2|8990.4|8988|8990.8|8988.7|8984.4|8982.9|277
1737987900000|2025-01-27 14:25:00|8990.3|8987.9|8989.6|8988.1|8991.7|8990.2|8988.9|8987.4|301
1737988200000|2025-01-27 14:30:00|8989.8|8988.3|8995.2|8993.7|8995.3|8993.8|8989.7|8988.2|440
1737988500000|2025-01-27 14:35:00|8995.3|8993.8|9000.4|8998.9|9000.4|8998.9|8991.9|8990.4|337
1737988800000|2025-01-27 14:40:00|9000.3|8998.8|8998.6|8997.1|9000.3|8998.8|8996.1|8994.6|316
1737989100000|2025-01-27 14:45:00|8998.5|8997|8998.6|8997.1|8999.9|8998.4|8995.4|8993.9|337
1737989400000|2025-01-27 14:50:00|8998.5|8997|9001.3|8999.8|9001.3|8999.8|8995.2|8993.7|301
1737989700000|2025-01-27 14:55:00|9001.2|8999.7|9008.4|9006|9009|9006.6|9000.2|8998.7|344
1737990000000|2025-01-27 15:00:00|9008.3|9005.9|9011.7|9009.3|9013.4|9011.8|9007.9|9005.5|398
1737990300000|2025-01-27 15:05:00|9011.8|9009.4|9008.7|9007.2|9012.9|9010.9|9008.7|9006.8|290
1737990600000|2025-01-27 15:10:00|9008.4|9006.9|9009.5|9007.1|9009.8|9007.4|9005.7|9003.3|277
1737990900000|2025-01-27 15:15:00|9009.6|9007.2|9004.5|9002.1|9011.5|9009.1|9004.1|9001.7|331
1737991200000|2025-01-27 15:20:00|9004.4|9002|9004.3|9002.8|9007.1|9004.8|9002.9|9001|328
1737991500000|2025-01-27 15:25:00|9004.7|9002.3|9008.4|9006.9|9008.6|9007|9002.7|9001|323
1737991800000|2025-01-27 15:30:00|9008.5|9007|9011.2|9009.7|9013.6|9012.1|9008.3|9006.8|367
1737992100000|2025-01-27 15:35:00|9011.3|9009.8|9010.7|9009.2|9012.5|9011|9008.7|9007.2|343
1737992400000|2025-01-27 15:40:00|9010.8|9009.3|9010.4|9008.9|9013.6|9012.1|9009.2|9007.7|312
1737992700000|2025-01-27 15:45:00|9010.2|9008.7|9010.3|9008.8|9012.6|9010.6|9009.6|9008.1|303
1737993000000|2025-01-27 15:50:00|9010.2|9008.7|9010.2|9008.7|9012.6|9011.1|9009.8|9008.3|302
1737993300000|2025-01-27 15:55:00|9010|9008.5|9007.3|9005.8|9011.5|9010|9006.6|9005.1|263
1737993600000|2025-01-27 16:00:00|9007.4|9005.9|9006.3|9004.8|9011.3|9009.8|9005.6|9004.1|310
1737993900000|2025-01-27 16:05:00|9006.5|9005|9003.7|9002.2|9007.7|9006.2|9003.7|9001.6|301
1737994200000|2025-01-27 16:10:00|9003.9|9002.4|9001.7|9000.2|9004.8|9003.3|9000.6|8999.1|303
1737994500000|2025-01-27 16:15:00|9001.6|9000.1|9001.2|8999.7|9002.6|9001.1|9000.3|8998.8|211
1737994800000|2025-01-27 16:20:00|9001.3|8999.8|9002.2|9000.7|9003.4|9001.9|9000.4|8998.9|245
1737995100000|2025-01-27 16:25:00|9002.1|9000.6|8998.6|8997.1|9004.3|9002.8|8996.6|8994.7|299
1737995400000|2025-01-27 16:30:00|8998.8|8997.3|9002|9000.5|9003.9|9002.4|8998.8|8997.3|242
1737995700000|2025-01-27 16:35:00|9001.9|9000.4|9003.9|9002.4|9004.8|9003.3|8999.7|8997.6|285
1737996000000|2025-01-27 16:40:00|9004|9002.5|9004.5|9003|9005.2|9003.4|9002|9000.4|235
1737996300000|2025-01-27 16:45:00|9004.6|9003.1|9009|9007.5|9009.8|9008.3|9003.7|9002.2|298
1737996600000|2025-01-27 16:50:00|9009.1|9007.6|9004.3|9002.8|9009.1|9007.6|9003|9001.5|256
1737996900000|2025-01-27 16:55:00|9004.4|9002.9|9007|9005.5|9007.8|9006.3|9004.1|9002.6|233
1737997200000|2025-01-27 17:00:00|9007.1|9005.6|9008.9|9007.4|9010|9008.5|9007|9005.5|227
1737997500000|2025-01-27 17:05:00|9009.1|9007.6|9010.8|9009.3|9012.9|9011.4|9009|9007.5|244
1737997800000|2025-01-27 17:10:00|9010.7|9009.2|9012.2|9010.7|9014|9012.5|9008.8|9006.9|237
1737998100000|2025-01-27 17:15:00|9012.5|9011|9012.1|9009.7|9012.6|9011.1|9010.1|9008.6|170
1737998400000|2025-01-27 17:20:00|9012|9009.6|9006.5|9004.1|9013.2|9011.3|9006.5|9004.1|217
1737998700000|2025-01-27 17:25:00|9006.4|9004|9012.2|9010.7|9012.3|9010.8|9005.9|9003.9|178
1737999000000|2025-01-27 17:30:00|9012.1|9010.6|9012.8|9011.3|9013.9|9012.2|9011.3|9009.3|180
1737999300000|2025-01-27 17:35:00|9012.7|9011.2|9020.3|9017.9|9021.6|9019.2|9012.7|9011.2|261
1737999600000|2025-01-27 17:40:00|9020.4|9018|9015.9|9013.5|9020.6|9018.6|9015|9012.6|206
1737999900000|2025-01-27 17:45:00|9015.1|9012.7|9009|9006.6|9015.3|9012.9|9009|9006.6|221
1738000200000|2025-01-27 17:50:00|9008.4|9006|9010|9007.6|9011.1|9009.1|9008.1|9005.7|241
1738000500000|2025-01-27 17:55:00|9010.1|9007.7|9011.7|9010.2|9012.8|9010.9|9008.3|9006.1|228
1738000800000|2025-01-27 18:00:00|9011.8|9010.3|9013.4|9011|9016.2|9013.8|9011.8|9010.2|289
1738001100000|2025-01-27 18:05:00|9012.9|9011.4|9012.8|9010.4|9015.1|9012.7|9011.6|9009.8|202
1738001400000|2025-01-27 18:10:00|9012.9|9010.5|9015|9012.6|9015.4|9013.3|9011.4|9009|170
1738001700000|2025-01-27 18:15:00|9015.1|9012.7|9016.7|9014.3|9017.6|9015.3|9014.3|9012.4|160
1738002000000|2025-01-27 18:20:00|9017.1|9014.7|9015.1|9013.6|9017.4|9015.7|9014.9|9013.4|182
1738002300000|2025-01-27 18:25:00|9015.4|9013.9|9017.6|9016.1|9017.6|9016.1|9015.1|9013.6|138
1738002600000|2025-01-27 18:30:00|9017.5|9016|9020|9017.6|9021.5|9019.5|9017.2|9015.5|201
1738002900000|2025-01-27 18:35:00|9020.1|9017.7|9015.8|9014.3|9020.8|9018.8|9015.6|9013.6|166
1738003200000|2025-01-27 18:40:00|9015.9|9014.4|9017.2|9014.8|9017.3|9014.9|9015.4|9013|96
1738003500000|2025-01-27 18:45:00|9017.3|9014.9|9018|9015.6|9018.2|9015.8|9015.2|9012.8|112
1738003800000|2025-01-27 18:50:00|9017.7|9015.3|9019.4|9017|9020.3|9018.3|9017.4|9015|148
1738004100000|2025-01-27 18:55:00|9019.3|9016.9|9018.3|9016.8|9019.3|9017.4|9017.4|9015|156
1738004400000|2025-01-27 19:00:00|9018.2|9016.7|9019.7|9018.2|9021.6|9020.1|9018.1|9016.5|197
1738004700000|2025-01-27 19:05:00|9019.8|9018.3|9020.6|9019.1|9022.2|9020.3|9019.2|9017.1|134
1738005000000|2025-01-27 19:10:00|9020.7|9019.2|9022.9|9021.4|9023.3|9021.8|9020.2|9018.2|106
1738005300000|2025-01-27 19:15:00|9022.8|9021.3|9022.3|9020.8|9023.8|9022|9020.7|9019.2|112
1738005600000|2025-01-27 19:20:00|9022.4|9020.9|9020.5|9019|9022.5|9021|9020.5|9018.5|86
1738005900000|2025-01-27 19:25:00|9020.6|9019.1|9020.4|9018.9|9022|9020.5|9019.7|9018.2|120
1738006200000|2025-01-27 19:30:00|9020|9018.5|9020|9017.6|9020.8|9018.5|9018.5|9016.6|135
1738006500000|2025-01-27 19:35:00|9019.9|9017.5|9018.5|9017|9020.1|9018.5|9018.2|9016.3|94
1738006800000|2025-01-27 19:40:00|9018.4|9016.9|9017.2|9015.7|9019.8|9018.3|9016.9|9015|143
1738007100000|2025-01-27 19:45:00|9016.9|9015.4|9015.3|9013.8|9017.3|9015.4|9015|9013.5|135
1738007400000|2025-01-27 19:50:00|9015.4|9013.9|9014.7|9013.2|9017.3|9015.8|9014.6|9013|157
1738007700000|2025-01-27 19:55:00|9014.6|9013.1|9014.4|9012.9|9015.4|9013.9|9013.4|9011.4|182
1738008000000|2025-01-27 20:00:00|9014.5|9013|9018|9016.5|9018.5|9016.6|9014.2|9012.5|177
1738008300000|2025-01-27 20:05:00|9017.9|9016.4|9018.5|9017|9018.7|9017.2|9016.2|9014.5|105
1738008600000|2025-01-27 20:10:00|9018.9|9016.5|9016.6|9014.2|9019.4|9017.4|9016.2|9013.8|94
1738008900000|2025-01-27 20:15:00|9016.5|9014.1|9016.8|9015.3|9017.2|9015.7|9015.4|9013.4|93
1738009200000|2025-01-27 20:20:00|9016.9|9015.4|9016.8|9014.4|9018.2|9015.8|9016.4|9014.2|98
1738009500000|2025-01-27 20:25:00|9016.7|9014.3|9016.8|9014.4|9018|9015.6|9016.7|9014.3|97
1738009800000|2025-01-27 20:30:00|9016.7|9014.3|9016.7|9015.2|9018.5|9017|9016.7|9014.3|114
1738010100000|2025-01-27 20:35:00|9016.8|9015.3|9015.6|9014.1|9017.7|9015.7|9015.6|9014|74
1738010400000|2025-01-27 20:40:00|9015.5|9014|9016|9014.5|9016.8|9015.3|9014.7|9013.1|115
1738010700000|2025-01-27 20:45:00|9016.1|9014.6|9018.3|9016.8|9018.5|9017|9015.9|9014.4|102
1738011000000|2025-01-27 20:50:00|9018.2|9016.7|9019.9|9018.4|9020.1|9018.4|9018.1|9016.6|95
1738011300000|2025-01-27 20:55:00|9019.7|9018.2|9019.2|9017.7|9020.4|9018.6|9018.5|9017|163
1738011600000|2025-01-27 21:00:00|9019.3|9017.8|9020|9018.5|9021.1|9019.1|9018.9|9017.4|125
1738011900000|2025-01-27 21:05:00|9019.8|9018.3|9021.8|9019.4|9022|9019.9|9019.8|9018.1|92
1738012200000|2025-01-27 21:10:00|9021.6|9019.2|9019.5|9018|9021.6|9019.6|9019.5|9017.9|39
1738012500000|2025-01-27 21:15:00|9019.4|9017.9|9019.7|9018.2|9020.7|9018.3|9019.2|9017.1|59
1738012800000|2025-01-27 21:20:00|9019.8|9018.3|9018.8|9016.4|9019.8|9018.3|9018.7|9016.3|42
1738013100000|2025-01-27 21:25:00|9018.9|9016.5|9019.9|9017.5|9020.2|9017.8|9018.2|9015.8|119
1738013400000|2025-01-27 21:30:00|9020|9017.6|9020.5|9018.1|9020.7|9018.3|9019.7|9017.3|36
1738013700000|2025-01-27 21:35:00|9020.4|9018|9020.5|9018.1|9020.9|9018.5|9020.1|9017.7|37
1738014000000|2025-01-27 21:40:00|9020.6|9018.2|9020.8|9018.4|9021.7|9019.3|9020.6|9018.2|57
1738014300000|2025-01-27 21:45:00|9020.4|9018.9|9021|9018.6|9021.7|9019.3|9020.2|9018.2|33
1738014600000|2025-01-27 21:50:00|9020.9|9018.5|9021.6|9019.2|9021.6|9019.2|9020.6|9018.2|75
1738014900000|2025-01-27 21:55:00|9022.3|9018.4|9022.8|9016.3|9023.6|9018.4|9021.4|9016.1|210
1738015200000|2025-01-27 22:00:00|9021.1|9014.6|9022.1|9015.6|9022.5|9016|9021.1|9014.6|3
1738015500000|2025-01-27 22:05:00|9019.9|9013.4|9020.8|9014.3|9021.2|9014.7|9019.6|9013.1|21
1738015800000|2025-01-27 22:10:00|9021|9014.5|9021.8|9015.3|9022.8|9016.3|9020.8|9014.3|30
1738016100000|2025-01-27 22:15:00|9021.9|9015.4|9021.5|9015|9024.8|9018.3|9019.7|9013.2|426
1738016400000|2025-01-27 22:20:00|9023|9016.5|9023|9016.5|9024.5|9018|9021.5|9015|896
1738016700000|2025-01-27 22:25:00|9023.1|9016.6|9022.7|9016.2|9023.3|9016.8|9022.7|9016.2|26
1738017000000|2025-01-27 22:30:00|9022.8|9016.3|9022.5|9016|9022.8|9016.3|9022.2|9015.7|60
1738017300000|2025-01-27 22:35:00|9022.6|9016.1|9021.7|9015.2|9022.6|9016.1|9021.4|9014.9|58
1738017600000|2025-01-27 22:40:00|9021.6|9015.1|9021.9|9015.4|9021.9|9015.4|9021.5|9015|36
1738017900000|2025-01-27 22:45:00|9022|9015.5|9019.4|9012.9|9022.8|9016.3|9019.4|9012.9|24
1738018200000|2025-01-27 22:50:00|9019.5|9013|9021|9014.5|9021.2|9014.7|9019|9012.5|59
1738018500000|2025-01-27 22:55:00|9021.1|9014.6|9022.6|9016.1|9023.1|9016.6|9020.8|9014.3|75
1738018800000|2025-01-27 23:00:00|9023.2|9016.7|9027.9|9023.8|9031|9026.4|9019.2|9012.7|195
1738019100000|2025-01-27 23:05:00|9027.2|9024.6|9027.7|9025.3|9028.4|9025.6|9026.8|9024.4|101
1738019400000|2025-01-27 23:10:00|9027.8|9025.4|9030.2|9027.8|9031.4|9029|9027.5|9025.1|200
1738019700000|2025-01-27 23:15:00|9030.3|9027.9|9037.3|9034.9|9039.2|9036.8|9030.3|9027.9|212
1738020000000|2025-01-27 23:20:00|9037.2|9034.8|9041.7|9039.3|9042.9|9040.5|9036.4|9034|339
1738020300000|2025-01-27 23:25:00|9041.6|9039.2|9044.9|9042.5|9046.1|9043.7|9041.4|9039|293
1738020600000|2025-01-27 23:30:00|9045.1|9042.7|9051.8|9049.4|9052.2|9049.8|9041.6|9039.2|388
1738020900000|2025-01-27 23:35:00|9051.5|9049.1|9046.9|9044.5|9052.9|9050.5|9045.4|9043|337
1738021200000|2025-01-27 23:40:00|9046.8|9044.4|9043.2|9040.8|9046.9|9044.5|9040.6|9038.2|330
1738021500000|2025-01-27 23:45:00|9042.8|9040.4|9042.1|9039.7|9045.3|9042.9|9041.6|9039.2|267
1738021800000|2025-01-27 23:50:00|9042.2|9039.8|9041|9038.6|9042.4|9040|9036.8|9034.4|257
1738022100000|2025-01-27 23:55:00|9040.8|9038.4|9046.1|9043.7|9046.9|9044.5|9039.9|9037.5|218
1738022400000|2025-01-28 00:00:00|9045.7|9043.3|9042.4|9040|9046.9|9044.5|9041.6|9039.2|347
1738022700000|2025-01-28 00:05:00|9042.5|9040.1|9046.5|9044.1|9047.5|9045.1|9042.5|9040.1|257
1738023000000|2025-01-28 00:10:00|9046.3|9043.9|9047.9|9045.5|9050.1|9047.7|9044.4|9042|212
1738023300000|2025-01-28 00:15:00|9047.8|9045.4|9042.4|9040|9048.7|9046.5|9041.3|9038.9|239
1738023600000|2025-01-28 00:20:00|9042.3|9039.9|9045.2|9042.8|9047.6|9045.2|9041.6|9039.6|234
1738023900000|2025-01-28 00:25:00|9045.9|9043.5|9044.5|9042.1|9050.9|9048.5|9043.9|9041.5|257
1738024200000|2025-01-28 00:30:00|9044.3|9041.9|9043.4|9041|9044.5|9042.4|9041.4|9039|191
1738024500000|2025-01-28 00:35:00|9042.7|9041.2|9042.2|9039.8|9043.9|9042.3|9041.5|9039.4|160
1738024800000|2025-01-28 00:40:00|9042.3|9039.9|9041.9|9039.5|9042.5|9040.6|9040.7|9038.3|131
1738025100000|2025-01-28 00:45:00|9041.8|9039.4|9041|9038.6|9042.3|9040.1|9040.7|9038.3|128
1738025400000|2025-01-28 00:50:00|9040.9|9038.5|9044.4|9042|9045.8|9043.6|9038.2|9035.8|222
1738025700000|2025-01-28 00:55:00|9044.3|9041.9|9046.9|9044.5|9047.2|9044.9|9044.3|9041.9|183
1738026000000|2025-01-28 01:00:00|9047|9044.6|9041.5|9040|9049.7|9047.3|9041|9038.8|258
1738026300000|2025-01-28 01:05:00|9042|9039.6|9042.3|9039.9|9044.8|9043.3|9041.4|9039|186
1738026600000|2025-01-28 01:10:00|9042.4|9040|9043|9041.5|9043.7|9042|9041.3|9038.9|180
1738026900000|2025-01-28 01:15:00|9043.2|9041.7|9041|9039.5|9043.4|9041.7|9040.7|9039.2|161
1738027200000|2025-01-28 01:20:00|9040.9|9039.4|9041.5|9040|9042.5|9040.8|9039.8|9038.1|174
1738027500000|2025-01-28 01:25:00|9041.4|9039.9|9040.9|9039.4|9042.5|9040.7|9040.3|9038.8|176
1738027800000|2025-01-28 01:30:00|9041|9039.5|9044.6|9042.2|9045.1|9042.7|9040.4|9038|182
1738028100000|2025-01-28 01:35:00|9044.5|9042.1|9041.6|9039.2|9044.5|9042.5|9041.3|9038.9|166
1738028400000|2025-01-28 01:40:00|9041.8|9039.4|9043.8|9042.3|9045.7|9043.3|9041.8|9039.4|113
1738028700000|2025-01-28 01:45:00|9043.7|9042.2|9044.4|9042|9045.2|9042.8|9043|9040.6|145
1738029000000|2025-01-28 01:50:00|9044.3|9041.9|9043.6|9042.1|9044.3|9042.1|9042.4|9040.2|141
1738029300000|2025-01-28 01:55:00|9043.5|9042|9050|9047.6|9055.2|9052.2|9042.9|9040.5|496
1738029600000|2025-01-28 02:00:00|9050.1|9047.7|9055.4|9053|9055.5|9053.1|9048.3|9045.9|434
1738029900000|2025-01-28 02:05:00|9055|9053.5|9052|9049.6|9057.2|9054.8|9050.6|9048.2|383
1738030200000|2025-01-28 02:10:00|9052.2|9049.8|9053.3|9050.9|9054.1|9051.7|9048.7|9046.4|224
1738030500000|2025-01-28 02:15:00|9053.4|9051|9050.5|9048.1|9054.5|9052.3|9049.4|9047|195
1738030800000|2025-01-28 02:20:00|9050.4|9048|9050|9048.5|9051.7|9050.2|9048.7|9046.3|167
1738031100000|2025-01-28 02:25:00|9049.9|9048.4|9050.8|9049.3|9053.2|9050.8|9049.2|9047.3|159
1738031400000|2025-01-28 02:30:00|9050.7|9049.2|9049.4|9047|9051.2|9049.6|9049|9046.6|174
1738031700000|2025-01-28 02:35:00|9049.2|9047.7|9050.6|9049.1|9051.2|9049.7|9049|9047|139
1738032000000|2025-01-28 02:40:00|9050.7|9049.2|9051.8|9050.3|9052.9|9051.4|9050.1|9048.6|143
1738032300000|2025-01-28 02:45:00|9051.7|9050.2|9052.5|9051|9053.7|9051.9|9051.7|9050.2|83
1738032600000|2025-01-28 02:50:00|9052.6|9051.1|9050.9|9048.5|9054.1|9052.6|9050.5|9048.5|87
1738032900000|2025-01-28 02:55:00|9051|9048.6|9050.6|9049.1|9051.2|9049.5|9049.6|9047.3|136
1738033200000|2025-01-28 03:00:00|9051|9048.6|9047.3|9045.8|9051|9048.6|9046.6|9044.5|175
1738033500000|2025-01-28 03:05:00|9047.4|9045.9|9049.6|9048.1|9051.1|9049.6|9047.4|9045.9|88
1738033800000|2025-01-28 03:10:00|9049.8|9048.3|9050.9|9048.5|9053.3|9050.9|9049.4|9047.9|113
1738034100000|2025-01-28 03:15:00|9050.8|9048.4|9051.4|9049|9051.5|9049.7|9049.7|9047.6|101
1738034400000|2025-01-28 03:20:00|9051.3|9048.9|9052.3|9050.8|9053.2|9051.2|9050.4|9048.2|126
1738034700000|2025-01-28 03:25:00|9052.4|9050.9|9049.9|9048.4|9052.4|9050.9|9049.8|9047.6|162
1738035000000|2025-01-28 03:30:00|9050|9048.5|9051.9|9049.5|9052.2|9049.9|9049.6|9047.2|138
1738035300000|2025-01-28 03:35:00|9052.3|9049.9|9051.9|9049.5|9053.3|9051.3|9051.5|9049.4|119
1738035600000|2025-01-28 03:40:00|9051.8|9049.4|9051.4|9049|9052.9|9050.8|9051.4|9049|121
1738035900000|2025-01-28 03:45:00|9051.5|9049.1|9053.2|9050.8|9053.4|9051.5|9050.5|9048.4|105
1738036200000|2025-01-28 03:50:00|9053.3|9050.9|9052.8|9050.4|9053.9|9051.9|9051.7|9049.6|119
1738036500000|2025-01-28 03:55:00|9052.7|9050.3|9055.2|9052.8|9055.3|9052.9|9052.7|9050.3|182
1738036800000|2025-01-28 04:00:00|9055.1|9052.7|9055.4|9053|9056.5|9054.1|9054.9|9052.5|141
1738037100000|2025-01-28 04:05:00|9055.5|9053.1|9056.4|9054|9056.6|9054.3|9054.6|9052.6|95
1738037400000|2025-01-28 04:10:00|9056.5|9054.1|9057.5|9055.1|9058|9055.6|9056.2|9053.8|105
1738037700000|2025-01-28 04:15:00|9057.6|9055.2|9058.1|9055.7|9058.5|9056.4|9057|9054.6|86
1738038000000|2025-01-28 04:20:00|9057.9|9055.5|9058.2|9056.7|9058.6|9056.8|9057.5|9055.1|144
1738038300000|2025-01-28 04:25:00|9058.3|9056.8|9059.1|9057.6|9059.7|9058.2|9058.2|9056.7|98
1738038600000|2025-01-28 04:30:00|9059.5|9058|9059.1|9057.6|9060|9058.5|9058.3|9056.8|105
1738038900000|2025-01-28 04:35:00|9058.9|9057.4|9060|9058.5|9060.2|9058.7|9058.5|9057|98
1738039200000|2025-01-28 04:40:00|9059.9|9058.4|9058.4|9056.9|9060.1|9058.6|9058.2|9056.7|80
1738039500000|2025-01-28 04:45:00|9058.5|9057|9057.8|9056.3|9058.8|9057.3|9057.6|9056.1|62
1738039800000|2025-01-28 04:50:00|9057.9|9056.4|9055.4|9053.9|9057.9|9056.4|9055.2|9053.7|101
1738040100000|2025-01-28 04:55:00|9055.3|9053.8|9055.3|9053.8|9055.6|9054.1|9054.4|9052.9|144
1738040400000|2025-01-28 05:00:00|9055.4|9053.9|9055|9053.5|9055.4|9053.9|9054.6|9053.1|92
1738040700000|2025-01-28 05:05:00|9054.9|9053.4|9054.1|9052.6|9056|9054.5|9054|9052.5|50
1738041000000|2025-01-28 05:10:00|9054.2|9052.7|9053.4|9051.9|9054.9|9053.2|9053.3|9051.5|95
1738041300000|2025-01-28 05:15:00|9053.3|9051.8|9053|9051.5|9053.9|9052.4|9052.9|9051.4|108
1738041600000|2025-01-28 05:20:00|9052.5|9051|9052.5|9050.1|9052.8|9051.3|9051|9049.3|85
1738041900000|2025-01-28 05:25:00|9052.4|9050|9051.6|9050.1|9052.6|9050.2|9051|9049|117
1738042200000|2025-01-28 05:30:00|9052.1|9049.7|9050.4|9048|9052.2|9050.2|9050.4|9048|82
1738042500000|2025-01-28 05:35:00|9050.5|9048.1|9050.6|9049.1|9050.9|9049.1|9049.8|9047.8|71
1738042800000|2025-01-28 05:40:00|9050.9|9049.4|9051.6|9050.1|9051.9|9050.4|9050.7|9049.2|62
1738043100000|2025-01-28 05:45:00|9051.5|9050|9051.8|9050.3|9052|9050.5|9050.5|9049|80
1738043400000|2025-01-28 05:50:00|9051.7|9050.2|9051.3|9049.8|9052|9050.5|9051.2|9049.7|54
1738043700000|2025-01-28 05:55:00|9051.4|9049.9|9053.1|9051.6|9053.2|9051.7|9051.2|9049.7|96
1738044000000|2025-01-28 06:00:00|9053.2|9051.7|9050.9|9048.5|9053.8|9052|9050.2|9048.3|168
1738044300000|2025-01-28 06:05:00|9051|9048.6|9050.1|9047.7|9052.2|9050.3|9049.7|9047.5|118
1738044600000|2025-01-28 06:10:00|9050.2|9047.8|9049.8|9048.3|9051.1|9049.1|9049.3|9047.2|108
1738044900000|2025-01-28 06:15:00|9049.7|9048.2|9049|9047.5|9050.6|9048.6|9048.6|9046.6|70
1738045200000|2025-01-28 06:20:00|9049.4|9047|9050.3|9048.8|9051|9049|9048.8|9047|118
1738045500000|2025-01-28 06:25:00|9050.2|9048.7|9048.1|9046.6|9051|9048.8|9047.6|9045.6|92
1738045800000|2025-01-28 06:30:00|9048|9046.5|9049.2|9047.7|9049.2|9047.7|9047.7|9046.2|68
1738046100000|2025-01-28 06:35:00|9049.3|9047.8|9050.1|9048.6|9050.3|9048.8|9048.9|9047.4|55
1738046400000|2025-01-28 06:40:00|9050|9048.5|9051.6|9050.1|9052.1|9050.6|9050|9048.5|68
1738046700000|2025-01-28 06:45:00|9051.5|9050|9053|9051.5|9055|9053.5|9051.5|9050|133
1738047000000|2025-01-28 06:50:00|9052.9|9051.4|9056.4|9054|9056.5|9054.1|9052.9|9051.4|91
1738047300000|2025-01-28 06:55:00|9056.3|9053.9|9053.9|9052.4|9056.3|9054.4|9053|9051.5|98
1738047600000|2025-01-28 07:00:00|9053.8|9052.3|9057.4|9055.9|9057.9|9056.4|9053.6|9052.1|205
1738047900000|2025-01-28 07:05:00|9057.3|9055.8|9053.4|9051|9057.3|9055.8|9053.3|9050.9|139
1738048200000|2025-01-28 07:10:00|9053.6|9052.1|9054.1|9052.6|9055.4|9053.8|9052.4|9050.2|151
1738048500000|2025-01-28 07:15:00|9054.2|9052.7|9056.4|9054.9|9057.6|9056.1|9054.2|9052.6|179
1738048800000|2025-01-28 07:20:00|9056.9|9055.4|9057.7|9055.3|9059.5|9057.5|9054|9052.1|203
1738049100000|2025-01-28 07:25:00|9057.6|9055.2|9055.2|9053.7|9058.5|9056.1|9054.4|9052.7|232
1738049400000|2025-01-28 07:30:00|9055.1|9053.6|9057.3|9054.9|9058.8|9056.8|9054.3|9052.8|181
1738049700000|2025-01-28 07:35:00|9056.8|9055.3|9062.7|9060.3|9062.8|9060.8|9056.5|9054.2|168
1738050000000|2025-01-28 07:40:00|9062.6|9061.1|9062.4|9060.9|9065.1|9063.3|9061.9|9060.1|234
1738050300000|2025-01-28 07:45:00|9062.3|9060.8|9063.1|9061.6|9065.7|9063.8|9061.9|9060|202
1738050600000|2025-01-28 07:50:00|9063.5|9062|9064.2|9062.7|9067.5|9066|9063.4|9061.4|185
1738050900000|2025-01-28 07:55:00|9064.3|9062.8|9064.8|9063.3|9065|9063.5|9062.6|9061.1|195
1738051200000|2025-01-28 08:00:00|9064.5|9063|9068.4|9066.9|9068.5|9067|9064.5|9063|400
1738051500000|2025-01-28 08:05:00|9068.5|9067|9063.6|9062.1|9069.8|9068.3|9063.5|9062|276
1738051800000|2025-01-28 08:10:00|9063.7|9062.2|9065.9|9064.4|9067.2|9065.7|9063.6|9062.1|234
1738052100000|2025-01-28 08:15:00|9065.7|9064.2|9061.4|9059.9|9066.3|9064.8|9060.6|9059.1|288
1738052400000|2025-01-28 08:20:00|9061.5|9060|9067.1|9065.6|9068.7|9067.2|9060.9|9059.4|301
1738052700000|2025-01-28 08:25:00|9067.2|9065.7|9065.5|9064|9067.5|9066|9064|9062.5|242
1738053000000|2025-01-28 08:30:00|9065.3|9063.8|9064.3|9061.9|9068|9066.5|9063.5|9061.5|287
1738053300000|2025-01-28 08:35:00|9064|9062.5|9062.9|9061.4|9066|9064.5|9062|9060.3|272
1738053600000|2025-01-28 08:40:00|9063|9061.5|9060|9058.5|9065.1|9063.6|9060|9058.5|271
1738053900000|2025-01-28 08:45:00|9060.2|9058.7|9064.2|9062.7|9064.6|9063.1|9060.1|9058.6|224
1738054200000|2025-01-28 08:50:00|9063.9|9062.4|9068.1|9066.6|9068.2|9066.7|9063.7|9062.1|210
1738054500000|2025-01-28 08:55:00|9068.3|9066.8|9068.8|9067.3|9071.9|9069.5|9067.3|9065.8|266
1738054800000|2025-01-28 09:00:00|9068.9|9067.4|9068.8|9067.3|9070.5|9069|9066.6|9065.1|288
1738055100000|2025-01-28 09:05:00|9068.7|9067.2|9066.4|9064.9|9069|9067.5|9064.7|9063.2|264
1738055400000|2025-01-28 09:10:00|9066.5|9065|9064.7|9063.2|9067.1|9065.6|9064.1|9062.6|202
1738055700000|2025-01-28 09:15:00|9064.6|9063.1|9063.4|9061.9|9065.6|9064.1|9061.4|9059.9|219
1738056000000|2025-01-28 09:20:00|9063.6|9062.1|9064.8|9063.3|9064.9|9063.4|9062.5|9061|177
1738056300000|2025-01-28 09:25:00|9064.7|9063.2|9058.1|9056.6|9064.7|9063.2|9057.4|9055.9|226
1738056600000|2025-01-28 09:30:00|9058.2|9056.7|9056.6|9055.1|9058.3|9056.8|9054.5|9052.9|270
1738056900000|2025-01-28 09:35:00|9056.9|9055.4|9057.8|9056.3|9059|9057.5|9055.4|9053.5|166
1738057200000|2025-01-28 09:40:00|9058|9056.5|9056.1|9054.6|9058.2|9056.7|9054.8|9053.3|152
1738057500000|2025-01-28 09:45:00|9056|9054.5|9056.8|9055.3|9057.5|9056|9054.5|9053|163
1738057800000|2025-01-28 09:50:00|9056.7|9055.2|9058.1|9056.6|9059.1|9057.6|9056.2|9054.7|230
1738058100000|2025-01-28 09:55:00|9058.2|9056.7|9058.6|9057.1|9060.8|9059.3|9058.1|9056.6|199
1738058400000|2025-01-28 10:00:00|9058.7|9057.2|9059|9057.5|9060.7|9059.2|9057.2|9055.7|168
1738058700000|2025-01-28 10:05:00|9059.4|9057.9|9058.7|9057.2|9060.6|9059.1|9058.2|9056.7|159
1738059000000|2025-01-28 10:10:00|9058.6|9057.1|9058.8|9057.3|9059.1|9057.6|9056.5|9055|153
1738059300000|2025-01-28 10:15:00|9058.7|9057.2|9060.8|9059.3|9061.1|9059.6|9058.1|9056.6|161
1738059600000|2025-01-28 10:20:00|9060.9|9059.4|9059.6|9058.1|9061.8|9060.3|9059.1|9057.6|176
1738059900000|2025-01-28 10:25:00|9059.7|9058.2|9058.7|9057.2|9060.6|9059.1|9058.5|9057|141
1738060200000|2025-01-28 10:30:00|9059|9057.5|9059|9057.5|9059.7|9058.2|9057.8|9056.3|131
1738060500000|2025-01-28 10:35:00|9059.5|9058|9057.2|9055.7|9059.8|9058.3|9057.2|9055.7|110
1738060800000|2025-01-28 10:40:00|9057.3|9055.8|9055.9|9054.4|9057.8|9056.3|9054.9|9053.4|162
1738061100000|2025-01-28 10:45:00|9056|9054.5|9060.9|9059.4|9061|9059.5|9055.9|9054.4|146
1738061400000|2025-01-28 10:50:00|9061|9059.5|9064.2|9062.7|9064.9|9063.2|9060.8|9059.3|159
1738061700000|2025-01-28 10:55:00|9064.1|9062.6|9065|9063.5|9065.3|9063.8|9064|9062.5|133
1738062000000|2025-01-28 11:00:00|9065.1|9063.6|9066.4|9064.9|9066.6|9065.1|9063.7|9062.2|148
1738062300000|2025-01-28 11:05:00|9066.5|9065|9063.5|9062|9066.5|9065|9063|9061.5|145
1738062600000|2025-01-28 11:10:00|9063.6|9062.1|9062.5|9061|9064.4|9062.9|9062.5|9061|109
1738062900000|2025-01-28 11:15:00|9062.7|9061.2|9063.1|9061.6|9063.6|9062.1|9061.6|9059.7|164
1738063200000|2025-01-28 11:20:00|9063.2|9061.7|9062.9|9061.4|9063.4|9061.9|9061.8|9060.3|142
1738063500000|2025-01-28 11:25:00|9063|9061.5|9061.6|9060.1|9063|9061.5|9061.5|9060|88
1738063800000|2025-01-28 11:30:00|9061.7|9060.2|9063.6|9062.1|9063.7|9062.2|9061.2|9059.7|126
1738064100000|2025-01-28 11:35:00|9063.9|9062.4|9064.9|9063.4|9066.1|9064.1|9063.6|9062.1|112
1738064400000|2025-01-28 11:40:00|9065|9063.5|9063.5|9062|9065|9063.5|9062.5|9061|132
1738064700000|2025-01-28 11:45:00|9063.4|9061.9|9063.3|9061.8|9064.9|9063.4|9063.1|9061.6|135
1738065000000|2025-01-28 11:50:00|9063.4|9061.9|9063.6|9062.1|9065.1|9063.6|9062.5|9061|116
1738065300000|2025-01-28 11:55:00|9064|9062.5|9065.3|9063.8|9065.6|9064.1|9063.1|9061.6|184
1738065600000|2025-01-28 12:00:00|9065.1|9063.6|9066.6|9065.1|9066.8|9065.3|9063.5|9062|234
1738065900000|2025-01-28 12:05:00|9066.5|9065|9067.4|9065|9068.7|9067.2|9065.4|9063.9|207
1738066200000|2025-01-28 12:10:00|9067|9065.5|9062.4|9060.9|9067|9065.5|9061.5|9059.5|220
1738066500000|2025-01-28 12:15:00|9062.3|9060.8|9061.7|9060.2|9063.4|9061.8|9061.2|9059.5|197
1738066800000|2025-01-28 12:20:00|9061.8|9060.3|9060|9058.5|9061.8|9060.3|9058.7|9057.2|152
1738067100000|2025-01-28 12:25:00|9060.1|9058.6|9059.5|9058|9060.4|9058.9|9059.2|9057.6|131
1738067400000|2025-01-28 12:30:00|9059.6|9058.1|9058|9056.5|9061.8|9059.8|9057.6|9055.7|161
1738067700000|2025-01-28 12:35:00|9058.1|9056.6|9060.4|9058|9061.5|9060|9057.5|9055.6|184
1738068000000|2025-01-28 12:40:00|9060.5|9058.1|9058.8|9056.4|9061.4|9059|9058.2|9055.8|147
1738068300000|2025-01-28 12:45:00|9058.6|9056.2|9058|9056.5|9059.4|9057.4|9057.4|9055.7|167
1738068600000|2025-01-28 12:50:00|9057.9|9056.4|9060.7|9058.3|9060.7|9058.3|9057.6|9056.1|146
1738068900000|2025-01-28 12:55:00|9060.9|9058.5|9060.6|9058.2|9063.2|9061.7|9059.5|9057.3|171
1738069200000|2025-01-28 13:00:00|9060.5|9058.1|9060.7|9059.2|9061.2|9059.7|9058.2|9056.7|237
1738069500000|2025-01-28 13:05:00|9060.6|9059.1|9060|9058.5|9062.6|9061.1|9059.4|9057.9|193
1738069800000|2025-01-28 13:10:00|9059.9|9058.4|9059.9|9058.4|9062.1|9060.6|9059.1|9057.6|209
1738070100000|2025-01-28 13:15:00|9059.8|9058.3|9060.7|9059.2|9060.9|9059.4|9057.9|9056.4|175
1738070400000|2025-01-28 13:20:00|9060.6|9059.1|9056.8|9055.3|9060.6|9059.1|9056.7|9055.2|264
1738070700000|2025-01-28 13:25:00|9056.9|9055.4|9058|9054.7|9058|9056.1|9055.7|9053.9|149
1738071000000|2025-01-28 13:30:00|9058.2|9054.9|9055.6|9054.1|9058.2|9056.1|9052.6|9051.1|354
1738071300000|2025-01-28 13:35:00|9055.7|9054.2|9057.9|9056.4|9059|9057.5|9055.5|9054|247
1738071600000|2025-01-28 13:40:00|9057.3|9055.8|9056.3|9054.8|9058.1|9056.6|9055|9053.5|284
1738071900000|2025-01-28 13:45:00|9055.6|9054.1|9062.1|9060.6|9062.7|9061.2|9055.3|9053.8|187
1738072200000|2025-01-28 13:50:00|9062.2|9060.7|9062.4|9060.9|9064.3|9062.5|9061.5|9059.6|286
1738072500000|2025-01-28 13:55:00|9062.5|9061|9061|9059.5|9063|9061.5|9060.3|9058.4|208
1738072800000|2025-01-28 14:00:00|9060.9|9059.4|9058.8|9057.3|9061.3|9059.4|9055.5|9053.8|246
1738073100000|2025-01-28 14:05:00|9058.7|9057.2|9058.9|9056.5|9060.1|9058.2|9055.7|9053.3|264
1738073400000|2025-01-28 14:10:00|9058.7|9056.3|9054.1|9051.7|9059.3|9057.3|9053.9|9051.5|246
1738073700000|2025-01-28 14:15:00|9054.2|9051.8|9053|9051.5|9055.4|9053.5|9052.6|9051|180
1738074000000|2025-01-28 14:20:00|9052.9|9051.4|9052.3|9050.8|9053|9051.4|9050.7|9048.6|237
1738074300000|2025-01-28 14:25:00|9052.4|9050.9|9052.8|9051.3|9054.9|9052.9|9051.5|9049.5|181
1738074600000|2025-01-28 14:30:00|9053.5|9051.1|9046.5|9045|9054.4|9052.4|9046.3|9044.5|374
1738074900000|2025-01-28 14:35:00|9046.4|9044.9|9045.8|9043.4|9047.7|9046.1|9042.4|9040.5|315
1738075200000|2025-01-28 14:40:00|9045.7|9043.3|9045.4|9043.9|9046.7|9044.7|9043|9041.5|244
1738075500000|2025-01-28 14:45:00|9045.3|9043.8|9044.2|9041.8|9048.6|9047.1|9042.5|9040.4|379
1738075800000|2025-01-28 14:50:00|9044.1|9041.7|9047.2|9045.7|9048|9046.5|9043.9|9041.7|292
1738076100000|2025-01-28 14:55:00|9047.1|9045.6|9048.2|9043.2|9048.2|9045.6|9043.7|9042.1|222
1738076400000|2025-01-28 15:00:00|9049|9044|9045.1|9043.6|9049|9045.4|9041.2|9039.4|360
1738076700000|2025-01-28 15:05:00|9045|9043.5|9043.6|9042.1|9046.1|9044.6|9042.7|9041.2|283
1738077000000|2025-01-28 15:10:00|9043.7|9042.2|9045|9043.5|9047.5|9046|9043.7|9042.2|292
1738077300000|2025-01-28 15:15:00|9044.9|9043.4|9046.3|9044.8|9047.6|9046.1|9044.7|9043.2|250
1738077600000|2025-01-28 15:20:00|9046.2|9044.7|9046.2|9044.7|9049.1|9047|9045.1|9043.6|304
1738077900000|2025-01-28 15:25:00|9046|9044.5|9046.1|9044.6|9049.1|9047.6|9045.6|9043.5|245
1738078200000|2025-01-28 15:30:00|9046.6|9045.1|9045.3|9043.8|9047.5|9046|9044|9042.5|233
1738078500000|2025-01-28 15:35:00|9045.4|9043.9|9044.3|9042.8|9046.2|9044.7|9043.3|9041.8|193
1738078800000|2025-01-28 15:40:00|9044.1|9042.6|9049.4|9047.9|9049.8|9048.3|9044|9042.5|205
1738079100000|2025-01-28 15:45:00|9049.5|9048|9047|9045.5|9050|9048.5|9046.6|9045.1|204
1738079400000|2025-01-28 15:50:00|9046.9|9045.4|9053.5|9052|9053.7|9052.2|9045.7|9044.2|290
1738079700000|2025-01-28 15:55:00|9053.4|9051.9|9059|9057.5|9059.3|9057.8|9053.4|9051.9|408
1738080000000|2025-01-28 16:00:00|9059.1|9057.6|9056.6|9055.1|9059.2|9057.7|9054|9052.5|314
1738080300000|2025-01-28 16:05:00|9056.8|9055.3|9055.5|9053.1|9056.9|9055.4|9054.3|9052.7|174
1738080600000|2025-01-28 16:10:00|9055.6|9053.2|9055.8|9054.3|9057.2|9055.7|9054.1|9051.7|236
1738080900000|2025-01-28 16:15:00|9055.7|9054.2|9054|9052.5|9057|9055.5|9052.4|9050.7|258
1738081200000|2025-01-28 16:20:00|9053.9|9052.4|9049|9047.5|9053.9|9052.4|9048.7|9047.2|255
1738081500000|2025-01-28 16:25:00|9048.9|9047.4|9048.9|9047.4|9049.9|9048.4|9047.8|9046.3|213
1738081800000|2025-01-28 16:30:00|9048.7|9047.2|9048.9|9047.4|9050.2|9048.7|9047.6|9046.1|230
1738082100000|2025-01-28 16:35:00|9048.8|9047.3|9047.1|9045.6|9048.8|9047.3|9045.2|9043.7|188
1738082400000|2025-01-28 16:40:00|9047.2|9045.7|9053.4|9051.9|9053.6|9052.1|9046.2|9044.7|199
1738082700000|2025-01-28 16:45:00|9053.3|9051.8|9053.8|9052.3|9054|9052.5|9051.2|9049.7|165
1738083000000|2025-01-28 16:50:00|9053.9|9052.4|9053|9051.5|9054.3|9052.8|9051.8|9050.2|179
1738083300000|2025-01-28 16:55:00|9052.9|9051.4|9052|9050.5|9054.3|9052.8|9052|9050.5|104
1738083600000|2025-01-28 17:00:00|9052.1|9050.6|9053.5|9052|9054|9052.5|9050.8|9049.3|125
1738083900000|2025-01-28 17:05:00|9053.6|9052.1|9051.6|9050.1|9053.9|9052.4|9051.2|9049.7|85
1738084200000|2025-01-28 17:10:00|9051.7|9050.2|9053|9051.5|9053.2|9051.7|9051.6|9049.6|115
1738084500000|2025-01-28 17:15:00|9053.1|9051.6|9053.9|9052.4|9054.3|9052.8|9052.7|9051.2|97
1738084800000|2025-01-28 17:20:00|9054|9052.5|9053.1|9051.6|9054.5|9053|9052.3|9050.8|93
1738085100000|2025-01-28 17:25:00|9053|9051.5|9052.1|9050.6|9053|9051.5|9050.8|9049.3|118
1738085400000|2025-01-28 17:30:00|9052.2|9050.7|9050.8|9049.3|9052.6|9051.1|9050.6|9049.1|83
1738085700000|2025-01-28 17:35:00|9050.7|9049.2|9046.1|9044.6|9050.7|9049.2|9046|9044.5|119
1738086000000|2025-01-28 17:40:00|9046|9044.5|9043.9|9042.4|9046.2|9044.7|9043.8|9042.3|189
1738086300000|2025-01-28 17:45:00|9043.8|9042.3|9044.4|9042.9|9045.2|9043.7|9042.9|9041.4|125
1738086600000|2025-01-28 17:50:00|9044.3|9042.8|9044.3|9042.8|9044.5|9043|9043.2|9041.7|87
1738086900000|2025-01-28 17:55:00|9043.9|9042.4|9045.1|9043.6|9046.2|9044.7|9043.3|9041.8|177
1738087200000|2025-01-28 18:00:00|9045|9043.5|9045.1|9043.6|9046.2|9044.3|9043.4|9041.9|250
1738087500000|2025-01-28 18:05:00|9045.2|9043.7|9046.9|9044.5|9047.8|9045.7|9045.1|9043.5|150
1738087800000|2025-01-28 18:10:00|9046.8|9044.4|9047.5|9046|9048.4|9046.4|9045.4|9043.9|135
1738088100000|2025-01-28 18:15:00|9047.4|9045.9|9046.8|9045.3|9048|9046.3|9046.6|9044.7|126
1738088400000|2025-01-28 18:20:00|9046.9|9045.4|9044.9|9042.5|9047.8|9045.9|9044|9042.1|159
1738088700000|2025-01-28 18:25:00|9045|9042.6|9042.8|9041.3|9045|9043|9042.2|9040.7|151
1738089000000|2025-01-28 18:30:00|9042.7|9041.2|9041.5|9040|9042.8|9041.3|9041|9039.5|111
1738089300000|2025-01-28 18:35:00|9041.6|9040.1|9044.5|9043|9045.8|9044.3|9041.4|9039.9|131
1738089600000|2025-01-28 18:40:00|9045|9042.6|9047.4|9045.9|9047.9|9046|9044.8|9042.6|263
1738089900000|2025-01-28 18:45:00|9047.7|9045.3|9046.9|9045.4|9048.3|9046.4|9046.6|9044.5|161
1738090200000|2025-01-28 18:50:00|9047|9045.5|9047.1|9045.6|9047.5|9046|9046.2|9044.5|132
1738090500000|2025-01-28 18:55:00|9047.2|9045.7|9048.9|9047.4|9049|9047.5|9046.9|9045.4|154
1738090800000|2025-01-28 19:00:00|9049|9047.5|9046.3|9044.8|9049.2|9047.7|9046.1|9044.6|136
1738091100000|2025-01-28 19:05:00|9046.1|9044.6|9049.1|9047.6|9049.1|9047.6|9045.9|9044.4|113
1738091400000|2025-01-28 19:10:00|9049.2|9047.7|9049.5|9048|9049.5|9048|9048.2|9046.7|75
1738091700000|2025-01-28 19:15:00|9049.8|9048.3|9048.7|9047.2|9050.1|9048.6|9048.5|9047|83
1738092000000|2025-01-28 19:20:00|9048.8|9047.3|9049.9|9048.4|9051.4|9049.9|9048.6|9047.1|90
1738092300000|2025-01-28 19:25:00|9049.8|9048.3|9047.3|9045.8|9050|9048.3|9047|9045.1|197
1738092600000|2025-01-28 19:30:00|9047.2|9045.7|9046.6|9045.1|9047.9|9046|9045.8|9044.1|172
1738092900000|2025-01-28 19:35:00|9046.7|9045.2|9046.2|9044.7|9046.7|9045.2|9045.6|9044.1|85
1738093200000|2025-01-28 19:40:00|9045.9|9044.4|9044.9|9043.4|9046|9044.5|9044.9|9043.4|68
1738093500000|2025-01-28 19:45:00|9044.6|9043.1|9042.9|9041.4|9044.6|9043.1|9042.8|9041.3|101
1738093800000|2025-01-28 19:50:00|9043|9041.5|9041.5|9040|9043|9041.5|9041.1|9039.6|139
1738094100000|2025-01-28 19:55:00|9041.4|9039.9|9040.5|9039|9041.8|9040.3|9039.4|9037.9|156
1738094400000|2025-01-28 20:00:00|9040.3|9038.8|9041.8|9040.3|9041.8|9040.3|9039.7|9038.2|148
1738094700000|2025-01-28 20:05:00|9041.7|9040.2|9041.1|9038.7|9042.6|9041.1|9040.1|9038.6|102
1738095000000|2025-01-28 20:10:00|9041.2|9038.8|9040.8|9039.3|9043.2|9040.8|9040.5|9038.8|141
1738095300000|2025-01-28 20:15:00|9040.9|9039.4|9041.4|9039.9|9042.2|9040.3|9039.3|9037.8|141
1738095600000|2025-01-28 20:20:00|9041.8|9040.3|9041.1|9039.6|9042|9040.5|9040.6|9039.1|115
1738095900000|2025-01-28 20:25:00|9041.2|9039.7|9042.3|9040.8|9042.9|9041|9040.5|9039|140
1738096200000|2025-01-28 20:30:00|9042.4|9040.9|9042.6|9040.2|9042.6|9041.1|9041.2|9039.4|112
1738096500000|2025-01-28 20:35:00|9042.8|9040.4|9043.2|9041.7|9043.9|9041.7|9042|9040.1|131
1738096800000|2025-01-28 20:40:00|9043.1|9041.6|9042.7|9041.2|9043.4|9041.9|9042.5|9040.5|87
1738097100000|2025-01-28 20:45:00|9043.2|9041.7|9042|9040.5|9044|9042.5|9041.9|9040.4|134
1738097400000|2025-01-28 20:50:00|9042.2|9040.7|9042.6|9041.1|9042.9|9041.2|9041.3|9039.8|131
1738097700000|2025-01-28 20:55:00|9042.7|9041.2|9042.5|9041|9043.2|9041.7|9041.5|9040|163
1738098000000|2025-01-28 21:00:00|9042.7|9041.2|9043.1|9041.6|9043.4|9041.7|9042.4|9040.5|143
1738098300000|2025-01-28 21:05:00|9043|9041.5|9042.8|9040.4|9044.3|9042.3|9042.7|9040.3|97
1738098600000|2025-01-28 21:10:00|9042.9|9040.5|9043.2|9040.8|9043.4|9041|9042.8|9040.4|132
1738098900000|2025-01-28 21:15:00|9043.1|9040.7|9043.1|9040.7|9043.6|9041.2|9042.8|9040.4|70
1738099200000|2025-01-28 21:20:00|9043|9040.6|9043.4|9041|9043.7|9041.3|9042.7|9040.5|82
1738099500000|2025-01-28 21:25:00|9043.3|9040.9|9044.6|9042.2|9044.6|9042.5|9042.9|9040.9|115
1738099800000|2025-01-28 21:30:00|9044.7|9042.3|9043.8|9041.4|9044.7|9042.3|9043.4|9041|46
1738100100000|2025-01-28 21:35:00|9043.7|9041.3|9043.3|9040.9|9043.8|9041.4|9043|9040.6|66
1738100400000|2025-01-28 21:40:00|9043.1|9040.7|9042.7|9040.3|9043.2|9040.8|9042.5|9040.1|111
1738100700000|2025-01-28 21:45:00|9042.6|9040.2|9043.1|9040.7|9043.1|9040.7|9042|9039.6|64
1738101000000|2025-01-28 21:50:00|9043|9040.6|9042.8|9040.4|9043.1|9040.7|9042.7|9040.2|23
1738101300000|2025-01-28 21:55:00|9043.5|9039.6|9045.1|9038.6|9045.1|9039.7|9042.9|9037.9|290
1738101600000|2025-01-28 22:00:00|9046.8|9040.3|9047.2|9040.7|9048.2|9041.7|9046.8|9040.3|4
1738101900000|2025-01-28 22:05:00|9048.7|9042.2|9049.2|9042.7|9049.2|9042.7|9048.4|9041.9|5
1738102200000|2025-01-28 22:10:00|9048.9|9042.4|9048.5|9042|9048.9|9042.4|9048.3|9041.8|13
1738102500000|2025-01-28 22:15:00|9048.6|9042.1|9048.7|9042.2|9048.7|9042.2|9048.4|9041.9|9
1738102800000|2025-01-28 22:20:00|9048.5|9042|9047.9|9041.4|9048.9|9042.4|9047.6|9041.1|13
1738103100000|2025-01-28 22:25:00|9047.8|9041.3|9048.2|9041.7|9048.6|9042.1|9047.8|9041.3|23
1738103400000|2025-01-28 22:30:00|9047.2|9040.7|9047.6|9041.1|9047.6|9041.1|9046.6|9040.1|23
1738103700000|2025-01-28 22:35:00|9047.5|9041|9048|9041.5|9048|9041.5|9047.2|9040.7|61
1738104000000|2025-01-28 22:40:00|9048.1|9041.6|9046.6|9040.1|9048.1|9041.6|9046.6|9040.1|44
1738104300000|2025-01-28 22:45:00|9046.5|9040|9046.6|9040.1|9046.9|9040.4|9046.5|9040|32
1738104600000|2025-01-28 22:50:00|9046.5|9040|9047.1|9040.6|9048|9041.5|9045.7|9039.2|39
1738104900000|2025-01-28 22:55:00|9047.2|9040.7|9047.2|9040.7|9047.5|9041|9047.1|9040.6|18
1738105200000|2025-01-28 23:00:00|9047.3|9040.8|9044.2|9040.3|9048.4|9041.9|9044.1|9037.8|70
1738105500000|2025-01-28 23:05:00|9043.4|9041|9042.6|9040.2|9043.9|9041.3|9042.6|9040.2|25
1738105800000|2025-01-28 23:10:00|9042.7|9040.3|9044.6|9042.2|9045|9042.6|9042.7|9040.3|35
1738106100000|2025-01-28 23:15:00|9044.4|9042|9044.1|9041.7|9045.3|9042.9|9044.1|9041.7|37
1738106400000|2025-01-28 23:20:00|9044|9041.6|9044.8|9042.4|9044.8|9042.4|9044|9041.6|25
1738106700000|2025-01-28 23:25:00|9044.7|9042.3|9043.5|9041.1|9044.7|9042.3|9043.4|9041|23
1738107000000|2025-01-28 23:30:00|9043.4|9041|9044.2|9041.8|9044.2|9041.8|9043.1|9040.7|41
1738107300000|2025-01-28 23:35:00|9044.3|9041.9|9044|9041.6|9044.5|9042.1|9043.8|9041.4|22
1738107600000|2025-01-28 23:40:00|9043.9|9041.5|9044.1|9041.7|9044.1|9041.7|9043.3|9040.9|23
1738107900000|2025-01-28 23:45:00|9044.2|9041.8|9044.2|9041.8|9044.6|9042.2|9044|9041.6|38
1738108200000|2025-01-28 23:50:00|9044.1|9041.7|9043.3|9040.9|9044.5|9042.1|9043.2|9040.8|40
1738108500000|2025-01-28 23:55:00|9043.2|9040.8|9043.8|9041.4|9043.8|9042|9042.1|9040.1|49
1738108800000|2025-01-29 00:00:00|9043.7|9041.3|9041.7|9039.3|9043.8|9041.4|9040.9|9038.5|99
1738109100000|2025-01-29 00:05:00|9041.6|9039.2|9039.3|9036.9|9041.7|9039.3|9039.1|9036.7|65
1738109400000|2025-01-29 00:10:00|9039.5|9037.1|9040.4|9038|9040.5|9038.1|9039.3|9036.9|75
1738109700000|2025-01-29 00:15:00|9040.3|9037.9|9041.5|9039.1|9041.5|9039.1|9040|9037.6|67
1738110000000|2025-01-29 00:20:00|9041.6|9039.2|9041.6|9039.2|9042.6|9040.2|9041|9038.6|74
1738110300000|2025-01-29 00:25:00|9041.9|9039.5|9042|9039.6|9042.4|9040|9041.4|9039|42
1738110600000|2025-01-29 00:30:00|9041.8|9039.4|9041|9038.6|9043.2|9040.8|9040.5|9038.1|154
1738110900000|2025-01-29 00:35:00|9040.7|9038.3|9041|9038.6|9042|9039.6|9040.5|9038.1|97
1738111200000|2025-01-29 00:40:00|9040.9|9038.5|9039.9|9037.5|9041.2|9038.8|9039.4|9037|62
1738111500000|2025-01-29 00:45:00|9039.8|9037.4|9041.5|9039.1|9041.5|9039.1|9038.9|9036.7|66
1738111800000|2025-01-29 00:50:00|9041.4|9039|9041.7|9039.3|9042.6|9041|9039.9|9037.9|103
1738112100000|2025-01-29 00:55:00|9041.9|9039.5|9041.9|9039.5|9042.8|9040.6|9041.2|9039.1|98
1738112400000|2025-01-29 01:00:00|9041.8|9039.4|9040.7|9039.2|9041.8|9039.7|9040|9037.7|104
1738112700000|2025-01-29 01:05:00|9040.6|9039.1|9042.1|9039.7|9042.3|9040.2|9040.6|9038.2|93
1738113000000|2025-01-29 01:10:00|9042|9039.6|9041.1|9039.6|9042|9040.5|9041|9039.1|65
1738113300000|2025-01-29 01:15:00|9041|9039.5|9042.2|9039.8|9042.5|9040.6|9039.9|9038.4|78
1738113600000|2025-01-29 01:20:00|9042.1|9039.7|9041.8|9039.4|9042.1|9039.7|9041.1|9038.7|78
1738113900000|2025-01-29 01:25:00|9041.9|9039.5|9041.3|9038.9|9041.9|9039.5|9040.3|9037.9|47
1738114200000|2025-01-29 01:30:00|9041.2|9038.8|9041.6|9039.2|9041.9|9039.5|9040.9|9038.5|52
1738114500000|2025-01-29 01:35:00|9041.7|9039.3|9042.1|9039.7|9042.3|9039.9|9041.5|9039.1|59
1738114800000|2025-01-29 01:40:00|9042.2|9039.8|9042.3|9039.9|9043.3|9040.9|9041.8|9039.4|61
1738115100000|2025-01-29 01:45:00|9042.4|9040|9041.4|9039|9042.4|9040|9041.1|9038.7|88
1738115400000|2025-01-29 01:50:00|9041.3|9038.9|9041.6|9040.1|9041.8|9040.1|9040.5|9038.1|133
1738115700000|2025-01-29 01:55:00|9041.9|9039.5|9042.7|9041.2|9042.9|9041.4|9041.3|9039.4|148
1738116000000|2025-01-29 02:00:00|9043|9041.5|9042.6|9040.2|9044.3|9042.5|9042.4|9040.1|155
1738116300000|2025-01-29 02:05:00|9042.3|9039.9|9041.5|9040|9042.8|9040.8|9041|9039|124
1738116600000|2025-01-29 02:10:00|9041.6|9040.1|9040.5|9038.1|9041.8|9040.1|9040|9038|104
1738116900000|2025-01-29 02:15:00|9040.6|9038.2|9040.7|9039.2|9041.7|9039.8|9039.7|9037.6|98
1738117200000|2025-01-29 02:20:00|9040.8|9039.3|9041.1|9039.6|9041.4|9039.8|9040|9038.1|67
1738117500000|2025-01-29 02:25:00|9041.5|9039.1|9040.9|9039.4|9042.1|9040.1|9040.8|9038.9|65
1738117800000|2025-01-29 02:30:00|9041|9039.5|9040.1|9038.6|9041.2|9039.7|9039.7|9038|80
1738118100000|2025-01-29 02:35:00|9040.2|9038.7|9039.5|9038|9040.6|9039.1|9039.3|9037.4|57
1738118400000|2025-01-29 02:40:00|9039.4|9037.9|9039.9|9038.4|9040.1|9038.6|9038|9036.4|72
1738118700000|2025-01-29 02:45:00|9040|9038.5|9039.2|9037.7|9040.1|9038.6|9038.3|9036.3|122
1738119000000|2025-01-29 02:50:00|9039.3|9037.8|9038.8|9037.3|9039.8|9037.9|9037.6|9036|152
1738119300000|2025-01-29 02:55:00|9039.2|9036.8|9039.2|9037.7|9040.1|9037.8|9038.2|9036.6|94
1738119600000|2025-01-29 03:00:00|9039.1|9037.6|9038.9|9036.5|9040.1|9038|9038.1|9036.3|118
1738119900000|2025-01-29 03:05:00|9039|9036.6|9039.3|9036.9|9039.5|9037.4|9038|9036.2|103
1738120200000|2025-01-29 03:10:00|9039.4|9037|9037.9|9036.4|9039.6|9037.6|9037.7|9035.7|78
1738120500000|2025-01-29 03:15:00|9038|9036.5|9038.9|9037.4|9039.1|9037.6|9037.9|9036.2|100
1738120800000|2025-01-29 03:20:00|9039|9037.5|9037|9035.5|9039.5|9038|9036.9|9035.4|96
1738121100000|2025-01-29 03:25:00|9036.9|9035.4|9036.1|9034.6|9037.5|9036|9035.9|9034.4|129
1738121400000|2025-01-29 03:30:00|9036.2|9034.7|9036.7|9035.2|9037.3|9035.8|9036.2|9034.7|93
1738121700000|2025-01-29 03:35:00|9036.6|9035.1|9036.4|9034.9|9036.6|9035.1|9035.3|9033.8|100
1738122000000|2025-01-29 03:40:00|9036.3|9034.8|9035.3|9033.8|9036.3|9034.8|9035|9033.5|62
1738122300000|2025-01-29 03:45:00|9035.4|9033.9|9036.2|9034.7|9036.2|9034.7|9034.2|9032.7|81
1738122600000|2025-01-29 03:50:00|9036.3|9034.8|9035.1|9033.6|9036.3|9034.8|9034.8|9033.3|103
1738122900000|2025-01-29 03:55:00|9035|9033.5|9035.5|9034|9035.8|9034.3|9034.7|9033.2|125
1738123200000|2025-01-29 04:00:00|9035.4|9033.9|9033.9|9032.4|9035.5|9034|9033.5|9032|76
1738123500000|2025-01-29 04:05:00|9034.2|9032.7|9034.3|9032.8|9035.3|9033.2|9033.5|9032|100
1738123800000|2025-01-29 04:10:00|9034.2|9032.7|9033.5|9032|9034.5|9033|9033.2|9031.7|107
1738124100000|2025-01-29 04:15:00|9033.4|9031.9|9033.4|9031.9|9033.8|9032.3|9032.5|9030.7|96
1738124400000|2025-01-29 04:20:00|9033.3|9031.8|9035|9033.5|9035.5|9033.5|9033.3|9031.8|82
1738124700000|2025-01-29 04:25:00|9035.1|9033.6|9035.1|9033.6|9036|9034|9035|9033.2|54
1738125000000|2025-01-29 04:30:00|9035|9033.5|9035|9033.5|9035.4|9033.9|9034.3|9032.8|49
1738125300000|2025-01-29 04:35:00|9034.8|9033.3|9034.3|9032.8|9035|9033.5|9034.1|9032.5|87
1738125600000|2025-01-29 04:40:00|9034.2|9032.7|9035.7|9034.2|9036.3|9034.4|9034.2|9032.7|96
1738125900000|2025-01-29 04:45:00|9035.5|9034|9035.2|9033.7|9035.5|9034|9034.7|9033.2|78
1738126200000|2025-01-29 04:50:00|9035.3|9033.8|9035.6|9034.1|9035.7|9034.2|9034.5|9033|71
1738126500000|2025-01-29 04:55:00|9035.7|9034.2|9035.7|9034.2|9036.1|9034.6|9035.2|9033.7|108
1738126800000|2025-01-29 05:00:00|9035.8|9034.3|9035.3|9033.8|9036.4|9034.9|9035.3|9033.8|70
1738127100000|2025-01-29 05:05:00|9035.2|9033.7|9035.6|9034.1|9036.2|9034.3|9034.9|9033.3|100
1738127400000|2025-01-29 05:10:00|9035.5|9034|9035.2|9033.7|9035.8|9034.1|9034.7|9033.2|116
1738127700000|2025-01-29 05:15:00|9035.1|9033.6|9034.9|9033.4|9035.7|9034|9034.5|9033|121
1738128000000|2025-01-29 05:20:00|9035|9033.5|9035|9033.5|9036.2|9034.1|9034.3|9032.8|104
1738128300000|2025-01-29 05:25:00|9034.9|9033.4|9035.1|9033.6|9035.5|9034|9034.7|9032.9|131
1738128600000|2025-01-29 05:30:00|9035|9033.5|9034.7|9033.2|9035.7|9034.2|9034.6|9033.1|118
1738128900000|2025-01-29 05:35:00|9034.9|9033.4|9035.5|9034|9036.1|9034.1|9034.9|9033.1|80
1738129200000|2025-01-29 05:40:00|9035.7|9034.2|9036.8|9035.3|9036.8|9035.3|9035.4|9033.5|90
1738129500000|2025-01-29 05:45:00|9036.7|9035.2|9035.7|9034.2|9037.4|9035.9|9035.5|9034|99
1738129800000|2025-01-29 05:50:00|9035.6|9034.1|9035.5|9034|9036.1|9034.6|9035.3|9033.8|80
1738130100000|2025-01-29 05:55:00|9035.6|9034.1|9034.3|9032.8|9035.8|9034.3|9034.2|9032.3|155
1738130400000|2025-01-29 06:00:00|9034.1|9032.6|9034.8|9033.3|9035.2|9033.4|9033.2|9031.4|204
1738130700000|2025-01-29 06:05:00|9034.9|9033.4|9038.1|9035.7|9038.1|9035.9|9034.7|9033.2|124
1738131000000|2025-01-29 06:10:00|9038.2|9035.8|9037.1|9035.6|9038.2|9036.1|9035.9|9034.4|96
1738131300000|2025-01-29 06:15:00|9036.9|9035.4|9036.7|9035.2|9039|9036.7|9036.2|9034.6|91
1738131600000|2025-01-29 06:20:00|9037.7|9035.3|9038.1|9035.7|9038.5|9036.6|9037|9035.2|58
1738131900000|2025-01-29 06:25:00|9038|9035.6|9039|9036.6|9039|9037.2|9037.7|9035.6|67
1738132200000|2025-01-29 06:30:00|9038.6|9037.1|9038.3|9036.8|9039.3|9037.8|9038.1|9036.1|82
1738132500000|2025-01-29 06:35:00|9038.4|9036.9|9037.6|9036.1|9039|9037.5|9037.6|9036.1|68
1738132800000|2025-01-29 06:40:00|9037.5|9036|9038.5|9037|9038.8|9037.3|9037.3|9035.6|84
1738133100000|2025-01-29 06:45:00|9038.6|9037.1|9038.9|9037.4|9039.1|9037.6|9037.9|9036.4|79
1738133400000|2025-01-29 06:50:00|9039.1|9037.6|9040.1|9038.6|9040.8|9039.3|9038.7|9037.2|100
1738133700000|2025-01-29 06:55:00|9040|9038.5|9040.9|9039.4|9041.4|9039.9|9038.9|9037.4|128
1738134000000|2025-01-29 07:00:00|9041.4|9039.9|9040.9|9039.4|9042.3|9040.4|9039.1|9037.6|156
1738134300000|2025-01-29 07:05:00|9041.5|9039.1|9044.2|9042.7|9044.3|9042.8|9040.8|9038.9|168
1738134600000|2025-01-29 07:10:00|9044.3|9042.8|9043.5|9042|9045.2|9043.4|9042.8|9041.3|187
1738134900000|2025-01-29 07:15:00|9043.6|9042.1|9043.8|9042.3|9044.9|9043.4|9042.7|9041.2|164
1738135200000|2025-01-29 07:20:00|9043.9|9042.4|9048.3|9046.8|9048.4|9046.9|9043.5|9042|158
1738135500000|2025-01-29 07:25:00|9048.4|9046.9|9050|9048.5|9052|9050.5|9048.2|9046.7|237
1738135800000|2025-01-29 07:30:00|9050.1|9048.6|9053.3|9051.8|9054.5|9052.9|9050.1|9048.2|194
1738136100000|2025-01-29 07:35:00|9053.2|9051.7|9051.6|9050.1|9053.5|9052|9051.3|9049.3|153
1738136400000|2025-01-29 07:40:00|9051.7|9050.2|9053.2|9051.7|9053.4|9051.9|9050.6|9049.1|169
1738136700000|2025-01-29 07:45:00|9053.3|9051.8|9054.9|9053.4|9055.2|9053.7|9051.7|9050.2|170
1738137000000|2025-01-29 07:50:00|9055|9053.5|9055.2|9053.7|9055.6|9054.1|9053.2|9051.7|161
1738137300000|2025-01-29 07:55:00|9055.5|9054|9056.1|9054.6|9056.9|9055.4|9053.7|9052.2|191
1738137600000|2025-01-29 08:00:00|9055.8|9054.3|9054.8|9053.3|9055.8|9054.3|9052.9|9051.4|277
1738137900000|2025-01-29 08:05:00|9054.9|9053.4|9050.5|9049|9055|9053.5|9049.9|9048.4|224
1738138200000|2025-01-29 08:10:00|9050.6|9049.1|9051.1|9049.6|9051.5|9050|9048.6|9047.1|173
1738138500000|2025-01-29 08:15:00|9051.2|9049.7|9048.2|9046.7|9051.2|9049.7|9046.5|9045|183
1738138800000|2025-01-29 08:20:00|9048.3|9046.8|9051.9|9049.5|9051.9|9049.5|9048|9046.5|185
1738139100000|2025-01-29 08:25:00|9052|9049.6|9051.5|9050|9053.3|9051.4|9051.2|9049.4|188
1738139400000|2025-01-29 08:30:00|9051.4|9049.9|9051.8|9050.3|9052.2|9050.7|9050.1|9048.6|178
1738139700000|2025-01-29 08:35:00|9051.7|9050.2|9050.3|9048.8|9052.5|9051|9050|9048.5|168
1738140000000|2025-01-29 08:40:00|9050.4|9048.9|9052|9050.5|9053|9051.5|9049.4|9047.9|213
1738140300000|2025-01-29 08:45:00|9051.9|9050.4|9053.2|9051.7|9053.9|9052.4|9051.5|9050|134
1738140600000|2025-01-29 08:50:00|9053.3|9051.8|9056.9|9055.4|9057.4|9055.9|9052.5|9051|178
1738140900000|2025-01-29 08:55:00|9056.8|9055.3|9055.5|9054|9057.1|9055.6|9054.9|9053.4|167
1738141200000|2025-01-29 09:00:00|9055.6|9054.1|9060.6|9059.1|9060.8|9059.1|9055.5|9053.5|275
1738141500000|2025-01-29 09:05:00|9060.7|9059.2|9060.1|9058.6|9063.4|9061.9|9059.7|9057.8|258
1738141800000|2025-01-29 09:10:00|9060.2|9058.7|9058.6|9057.1|9060.2|9058.7|9058|9055.9|211
1738142100000|2025-01-29 09:15:00|9058.3|9056.8|9058.1|9055.7|9059.1|9057.6|9056.9|9054.8|138
1738142400000|2025-01-29 09:20:00|9057.8|9056.3|9059.8|9058.3|9060.2|9058.7|9056.5|9055|197
1738142700000|2025-01-29 09:25:00|9059.7|9058.2|9057|9055.5|9059.7|9058.2|9056.8|9055.3|143
1738143000000|2025-01-29 09:30:00|9057.1|9055.6|9055.8|9054.3|9058.1|9056.6|9055.6|9054.1|237
1738143300000|2025-01-29 09:35:00|9055.9|9054.4|9053.7|9052.2|9056.5|9055|9053|9051.5|154
1738143600000|2025-01-29 09:40:00|9053.8|9052.3|9054.7|9053.2|9057.1|9055.6|9053.6|9052.1|166
1738143900000|2025-01-29 09:45:00|9054.6|9053.1|9057.6|9056.1|9058.1|9056.6|9054.6|9053.1|177
1738144200000|2025-01-29 09:50:00|9057.5|9056|9059.7|9058.2|9060.3|9058.8|9057.1|9055.6|210
1738144500000|2025-01-29 09:55:00|9059.8|9058.3|9064.1|9062.6|9065|9063.5|9059.6|9058.1|226
1738144800000|2025-01-29 10:00:00|9064|9062.5|9066.2|9064.7|9067|9065|9062.9|9061.4|188
1738145100000|2025-01-29 10:05:00|9066.3|9064.8|9065.9|9064.4|9068.4|9066.9|9065.4|9063.9|195
1738145400000|2025-01-29 10:10:00|9065.8|9064.3|9066.6|9065.1|9069|9067.5|9064.7|9063.2|214
1738145700000|2025-01-29 10:15:00|9067.4|9065.9|9065.2|9063.7|9067.9|9066.4|9064.2|9062.7|228
1738146000000|2025-01-29 10:20:00|9065.3|9063.8|9062.2|9060.7|9065.3|9063.8|9061.8|9060.2|157
1738146300000|2025-01-29 10:25:00|9062.3|9060.8|9060.9|9059.4|9062.5|9061|9060.8|9059.3|108
1738146600000|2025-01-29 10:30:00|9060.8|9059.3|9058.8|9057.3|9061.1|9059.6|9057.5|9056|150
1738146900000|2025-01-29 10:35:00|9058.9|9057.4|9061.1|9059.6|9061.1|9059.6|9058.6|9057.1|167
1738147200000|2025-01-29 10:40:00|9061|9059.5|9061.3|9059.8|9062.2|9060.6|9059.9|9058|152
1738147500000|2025-01-29 10:45:00|9061.4|9059.9|9060.7|9059.2|9063.2|9061.3|9060.2|9058.7|146
1738147800000|2025-01-29 10:50:00|9060.5|9059|9061.7|9060.2|9062.4|9060.9|9060.1|9058.5|149
1738148100000|2025-01-29 10:55:00|9061.6|9060.1|9060.7|9059.2|9062.1|9060.3|9059.9|9058.1|213
1738148400000|2025-01-29 11:00:00|9060.6|9059.1|9059.2|9057.7|9061.6|9059.6|9059.2|9057.7|156
1738148700000|2025-01-29 11:05:00|9059.3|9057.8|9061.1|9059.6|9062.4|9060.8|9058.8|9057.3|139
1738149000000|2025-01-29 11:10:00|9061.2|9059.7|9060.5|9059|9061.9|9059.9|9060|9058.2|148
1738149300000|2025-01-29 11:15:00|9060.4|9058.9|9061.4|9059.9|9062.5|9061|9060|9058.5|99
1738149600000|2025-01-29 11:20:00|9061.3|9059.8|9061.8|9060.3|9062.1|9060.6|9060.5|9059|125
1738149900000|2025-01-29 11:25:00|9061.7|9060.2|9060.9|9059.4|9062|9060.4|9060.1|9058.6|101
1738150200000|2025-01-29 11:30:00|9061|9059.5|9061.3|9059.8|9061.8|9059.9|9059.3|9057.4|121
1738150500000|2025-01-29 11:35:00|9061.1|9059.6|9065.9|9064.4|9066.4|9064.5|9060.7|9059.2|212
1738150800000|2025-01-29 11:40:00|9066.4|9064|9067.1|9064.7|9068|9065.7|9064.8|9062.8|170
1738151100000|2025-01-29 11:45:00|9067.3|9064.9|9067.8|9066.3|9068|9066.5|9064.7|9063.1|163
1738151400000|2025-01-29 11:50:00|9067.9|9066.4|9067.2|9065.7|9070.4|9068.6|9067.1|9065.6|145
1738151700000|2025-01-29 11:55:00|9067.1|9065.6|9067.1|9065.6|9067.5|9065.9|9065.7|9064.2|112
1738152000000|2025-01-29 12:00:00|9066.9|9065.4|9064.7|9063.2|9067.1|9065.6|9064.3|9062.8|118
1738152300000|2025-01-29 12:05:00|9064.6|9063.1|9066.4|9064.9|9066.7|9065.2|9064.1|9062.6|148
1738152600000|2025-01-29 12:10:00|9066.3|9064.8|9067.8|9066.3|9068.1|9066.6|9065.1|9063.6|153
1738152900000|2025-01-29 12:15:00|9067.9|9066.4|9070|9068.5|9072.8|9071.3|9067.1|9065.6|198
1738153200000|2025-01-29 12:20:00|9069.9|9068.4|9070.5|9068.1|9071.2|9069.4|9068|9065.7|181
1738153500000|2025-01-29 12:25:00|9070.1|9068.6|9071.7|9069.3|9072.4|9070.4|9069.8|9068|235
1738153800000|2025-01-29 12:30:00|9071.8|9069.4|9069.9|9068.4|9072.2|9070.1|9068|9066.1|190
1738154100000|2025-01-29 12:35:00|9069.8|9068.3|9068.4|9066.9|9070.6|9068.7|9068.4|9066.9|182
1738154400000|2025-01-29 12:40:00|9068.3|9066.8|9067.6|9065.2|9068.8|9067.3|9066.3|9064.3|187
1738154700000|2025-01-29 12:45:00|9067.5|9065.1|9068|9066.5|9068.1|9066.6|9066.1|9064.2|137
1738155000000|2025-01-29 12:50:00|9068.1|9066.6|9068.1|9065.7|9069.6|9067.9|9067.3|9064.9|184
1738155300000|2025-01-29 12:55:00|9068.2|9065.8|9066.4|9064.9|9070.7|9068.7|9066|9064.5|226
1738155600000|2025-01-29 13:00:00|9066.3|9064.8|9065.9|9064.4|9067.6|9065.9|9064.6|9063.1|209
1738155900000|2025-01-29 13:05:00|9066|9064.5|9071.9|9070.4|9071.9|9070.4|9065.6|9064.1|242
1738156200000|2025-01-29 13:10:00|9071.8|9070.3|9074.2|9072.7|9075.6|9074.1|9070.5|9069|289
1738156500000|2025-01-29 13:15:00|9074.3|9072.8|9079.9|9078.4|9080.1|9078.6|9074.3|9072.4|291
1738156800000|2025-01-29 13:20:00|9080|9078.5|9080.4|9078.9|9081.4|9079.4|9077.5|9076|295
1738157100000|2025-01-29 13:25:00|9081.1|9079.6|9079.1|9077.6|9081.7|9080.2|9078.8|9077|297
1738157400000|2025-01-29 13:30:00|9079|9077.5|9079.5|9078|9081.2|9079.6|9077.7|9076.2|253
1738157700000|2025-01-29 13:35:00|9079.6|9078.1|9076.1|9074.6|9080.2|9078.7|9074.2|9072.7|263
1738158000000|2025-01-29 13:40:00|9076.4|9074.9|9076.2|9074.7|9078.6|9076.8|9075|9073.5|202
1738158300000|2025-01-29 13:45:00|9076.3|9074.8|9079.3|9077.8|9079.3|9077.8|9075.8|9074.3|231
1738158600000|2025-01-29 13:50:00|9079.7|9078.2|9080.1|9078.6|9080.7|9079.2|9078.6|9077.1|235
1738158900000|2025-01-29 13:55:00|9079.6|9078.1|9082|9080.5|9082.4|9080.9|9079|9077.5|229
1738159200000|2025-01-29 14:00:00|9081.9|9080.4|9081.6|9080.1|9083.1|9081.6|9079.1|9077.6|221
1738159500000|2025-01-29 14:05:00|9081.5|9080|9079.3|9077.8|9082.2|9080.7|9078.9|9077.4|258
1738159800000|2025-01-29 14:10:00|9079.6|9078.1|9079.1|9077.6|9080.7|9079.2|9078|9076.5|182
1738160100000|2025-01-29 14:15:00|9079|9077.5|9075.5|9074|9079.5|9078|9075.2|9073.7|200
1738160400000|2025-01-29 14:20:00|9075.4|9073.9|9074|9072.5|9077.2|9075.7|9073.8|9072.3|204
1738160700000|2025-01-29 14:25:00|9074.1|9072.6|9076.6|9075.1|9077.2|9075.7|9073.8|9072.3|197
1738161000000|2025-01-29 14:30:00|9076.5|9075|9076.9|9075.4|9077.2|9075.7|9074.4|9072.9|282
1738161300000|2025-01-29 14:35:00|9077|9075.5|9075.6|9074.1|9078.2|9076.7|9074.8|9073.3|190
1738161600000|2025-01-29 14:40:00|9075.5|9074|9074.5|9073|9075.7|9074.2|9073.1|9071.6|168
1738161900000|2025-01-29 14:45:00|9074.4|9072.9|9073.2|9071.7|9076.2|9074.7|9072.9|9070.9|309
1738162200000|2025-01-29 14:50:00|9073.3|9071.8|9073.5|9072|9075.1|9073.6|9072.5|9071|241
1738162500000|2025-01-29 14:55:00|9073.4|9071.9|9070.8|9069.3|9073.9|9072.4|9069.8|9068.3|292
1738162800000|2025-01-29 15:00:00|9071|9069.5|9071.1|9069.6|9076.3|9074.8|9070.9|9069.4|285
1738163100000|2025-01-29 15:05:00|9071.2|9069.7|9070.5|9069|9074.5|9073|9070.3|9068.8|296
1738163400000|2025-01-29 15:10:00|9070.4|9068.9|9067.9|9066.4|9070.6|9069.1|9067.1|9065.4|265
1738163700000|2025-01-29 15:15:00|9068|9066.5|9063.4|9061.9|9068|9066.5|9061.3|9059.8|280
1738164000000|2025-01-29 15:20:00|9063.3|9061.8|9067.1|9064.7|9067.1|9065.3|9062.9|9061.4|251
1738164300000|2025-01-29 15:25:00|9067.2|9064.8|9068.2|9066.7|9068.5|9067|9066.2|9064.7|247
1738164600000|2025-01-29 15:30:00|9068.3|9066.8|9067.9|9066.4|9070.1|9068.6|9065.5|9064|279
1738164900000|2025-01-29 15:35:00|9067.8|9066.3|9065.5|9064|9069.7|9068.2|9065.5|9064|266
1738165200000|2025-01-29 15:40:00|9065.6|9064.1|9061.9|9060.4|9067.3|9065.4|9060.5|9059|358
1738165500000|2025-01-29 15:45:00|9062|9060.5|9061.4|9059.9|9063.5|9062|9057.8|9055.5|382
1738165800000|2025-01-29 15:50:00|9061.1|9059.6|9064|9062.5|9064.6|9063.1|9059.6|9058.1|310
1738166100000|2025-01-29 15:55:00|9064.2|9062.7|9065.5|9064|9066.1|9064.6|9062.7|9060.8|459
1738166400000|2025-01-29 16:00:00|9065.4|9063.9|9065.1|9063.6|9068.5|9067|9063|9061.5|441
1738166700000|2025-01-29 16:05:00|9065|9063.5|9071|9069.5|9071.2|9069.7|9063.7|9062.2|424
1738167000000|2025-01-29 16:10:00|9071.2|9069.7|9067.7|9066.2|9071.7|9070.2|9067.4|9065.9|296
1738167300000|2025-01-29 16:15:00|9068|9066.5|9067.5|9066|9069.2|9067.7|9066.2|9064.7|237
1738167600000|2025-01-29 16:20:00|9066.9|9065.4|9068.4|9066.9|9069|9067.5|9066|9064.5|202
1738167900000|2025-01-29 16:25:00|9068.6|9067.1|9070.8|9069.3|9071.4|9069.9|9068.4|9066.9|182
1738168200000|2025-01-29 16:30:00|9070.7|9069.2|9072.5|9071|9073.5|9072|9068.9|9067.4|198
1738168500000|2025-01-29 16:35:00|9072.4|9070.9|9074.1|9072.6|9074.7|9073.2|9070.1|9068.6|208
1738168800000|2025-01-29 16:40:00|9074.2|9072.7|9076.9|9075.4|9077.1|9075.6|9073.9|9072.4|143
1738169100000|2025-01-29 16:45:00|9076.7|9075.2|9076|9074.5|9078.3|9076.8|9076|9074.5|181
1738169400000|2025-01-29 16:50:00|9076.1|9074.6|9077.4|9075.9|9078.5|9077|9074.8|9073.3|200
1738169700000|2025-01-29 16:55:00|9077.5|9076|9078.1|9076.6|9078.3|9076.8|9075.4|9073.9|265
1738170000000|2025-01-29 17:00:00|9078.3|9076.8|9074.4|9072.9|9078.5|9077|9072.9|9071|471
1738170300000|2025-01-29 17:05:00|9074.5|9073|9075.7|9074.2|9076.4|9074.9|9073.9|9072.2|244
1738170600000|2025-01-29 17:10:00|9076.3|9074.8|9072.8|9071.3|9076.9|9075.4|9072.2|9070.2|277
1738170900000|2025-01-29 17:15:00|9072.9|9071.4|9073.8|9072.3|9074.3|9072.5|9070.4|9068.4|198
1738171200000|2025-01-29 17:20:00|9074.2|9071.8|9071.1|9068.7|9074.2|9071.8|9069.7|9067.7|198
1738171500000|2025-01-29 17:25:00|9071.2|9068.8|9071.4|9069.9|9072.5|9071|9069.1|9067|310
1738171800000|2025-01-29 17:30:00|9071.3|9069.8|9071.1|9069.6|9071.8|9070.1|9070|9068.2|163
1738172100000|2025-01-29 17:35:00|9071.2|9069.7|9073.4|9071.9|9073.7|9072.2|9070.7|9068.9|162
1738172400000|2025-01-29 17:40:00|9073.1|9071.6|9066.9|9065.4|9074.4|9072.3|9066.8|9065.3|178
1738172700000|2025-01-29 17:45:00|9067.3|9065.8|9068.4|9066.9|9069.8|9068.1|9065.8|9064.2|175
1738173000000|2025-01-29 17:50:00|9068.5|9067|9069.5|9068|9070.7|9068.9|9067.6|9066.1|179
1738173300000|2025-01-29 17:55:00|9069.6|9068.1|9069.2|9067.7|9070.6|9068.8|9069|9067.5|178
1738173600000|2025-01-29 18:00:00|9069.1|9067.6|9068.6|9067.1|9072.7|9070.7|9068.2|9066.6|335
1738173900000|2025-01-29 18:05:00|9068.7|9067.2|9068|9066.5|9070|9068.5|9067.4|9065.2|176
1738174200000|2025-01-29 18:10:00|9068.3|9066.8|9066.7|9065.2|9068.7|9067.2|9065.9|9064.4|165
1738174500000|2025-01-29 18:15:00|9066.6|9065.1|9066.9|9065.4|9067.9|9066.4|9066.4|9064.9|148
1738174800000|2025-01-29 18:20:00|9067|9065.5|9067.7|9066.2|9069|9067.5|9067|9065.5|121
1738175100000|2025-01-29 18:25:00|9067.6|9066.1|9067.6|9066.1|9068|9066.5|9066.5|9065|156
1738175400000|2025-01-29 18:30:00|9067.8|9066.3|9066.9|9065.4|9067.8|9066.3|9065.9|9064.4|129
1738175700000|2025-01-29 18:35:00|9067.1|9065.6|9068.9|9067.4|9068.9|9067.4|9067|9065.5|94
1738176000000|2025-01-29 18:40:00|9068.8|9067.3|9069.4|9067.9|9069.7|9068.2|9067.3|9065.8|93
1738176300000|2025-01-29 18:45:00|9069.6|9068.1|9071.5|9070|9071.9|9070.2|9069.1|9067.6|226
1738176600000|2025-01-29 18:50:00|9071.4|9069.9|9071.3|9069.8|9073.2|9071.2|9070.7|9068.7|178
1738176900000|2025-01-29 18:55:00|9071.7|9069.3|9067.8|9062.8|9072.7|9070.5|9067.8|9062.8|267
1738177200000|2025-01-29 19:00:00|9070.9|9065.9|9085|9082.6|9088.8|9087|9068.8|9063.8|932
1738177500000|2025-01-29 19:05:00|9084.7|9082.3|9087.2|9084.8|9091.1|9088.7|9084.6|9082.2|690
1738177800000|2025-01-29 19:10:00|9087.3|9084.9|9085.2|9082.8|9091.1|9088.7|9084.9|9082.5|606
1738178100000|2025-01-29 19:15:00|9085|9082.6|9088|9085.6|9091|9088.6|9084.4|9082|600
1738178400000|2025-01-29 19:20:00|9087.7|9085.3|9085.6|9083.2|9087.9|9085.5|9084.6|9082.2|614
1738178700000|2025-01-29 19:25:00|9085.5|9083.1|9089.6|9087.2|9090.6|9088.2|9085.5|9083.1|576
1738179000000|2025-01-29 19:30:00|9089.7|9087.3|9088.2|9085.8|9093.4|9091|9084|9081.8|816
1738179300000|2025-01-29 19:35:00|9088.3|9085.9|9080.2|9077.8|9096.5|9094.4|9079.2|9076.8|1046
1738179600000|2025-01-29 19:40:00|9080.4|9078|9074.7|9072.3|9081.2|9078.8|9073.9|9071.5|944
1738179900000|2025-01-29 19:45:00|9074.6|9072.2|9080.2|9077.8|9080.5|9078.1|9070.6|9068.9|693
1738180200000|2025-01-29 19:50:00|9080.3|9077.9|9073.9|9071.5|9080.7|9078.3|9069.4|9067.4|601
1738180500000|2025-01-29 19:55:00|9074|9071.6|9073|9071.5|9079.2|9077.2|9068.7|9067.2|678
1738180800000|2025-01-29 20:00:00|9073.5|9072|9073.8|9071.4|9076.3|9074.7|9070.5|9068.6|507
1738181100000|2025-01-29 20:05:00|9073.9|9071.5|9073.9|9071.5|9075.4|9073|9069.5|9067.3|402
1738181400000|2025-01-29 20:10:00|9073.8|9071.4|9074.9|9072.5|9082.8|9080.4|9068.3|9065.9|726
1738181700000|2025-01-29 20:15:00|9075.3|9072.9|9075.3|9072.9|9078.2|9076.2|9073.5|9071.1|570
1738182000000|2025-01-29 20:20:00|9075.4|9073|9070.4|9068.9|9075.4|9073|9068.4|9066.6|361
1738182300000|2025-01-29 20:25:00|9070.3|9068.8|9075.8|9073.4|9075.9|9073.9|9070.2|9068.6|239
1738182600000|2025-01-29 20:30:00|9075.7|9073.3|9074.1|9072.6|9076.5|9074.7|9074.1|9072.2|249
1738182900000|2025-01-29 20:35:00|9074.3|9072.8|9074.3|9072.8|9075.1|9073.5|9072.7|9070.4|195
1738183200000|2025-01-29 20:40:00|9073.9|9072.4|9076.5|9074.1|9076.5|9074.3|9072.4|9070.6|248
1738183500000|2025-01-29 20:45:00|9076.6|9074.2|9076.9|9074.5|9078.5|9076.8|9075.8|9073.7|248
1738183800000|2025-01-29 20:50:00|9076.7|9074.3|9074.6|9073.1|9077.8|9075.9|9073.6|9071.7|248
1738184100000|2025-01-29 20:55:00|9074.4|9072.9|9075.4|9073.9|9076.1|9074.2|9073.9|9072.4|254
1738184400000|2025-01-29 21:00:00|9075.5|9074|9075.3|9073.8|9076.3|9074.3|9074|9072.3|214
1738184700000|2025-01-29 21:05:00|9075.4|9073.9|9072.9|9071.4|9075.5|9073.9|9072.9|9071.4|104
1738185000000|2025-01-29 21:10:00|9073|9071.5|9070|9068.5|9073|9071.5|9069.9|9068.4|78
1738185300000|2025-01-29 21:15:00|9069.9|9068.4|9067.8|9065.4|9070.2|9068.7|9066.9|9065.1|89
1738185600000|2025-01-29 21:20:00|9067.7|9065.3|9069.8|9067.4|9070.4|9068|9067.7|9065.3|66
1738185900000|2025-01-29 21:25:00|9069.7|9067.3|9069.7|9067.3|9070.6|9068.5|9068.5|9066.6|107
1738186200000|2025-01-29 21:30:00|9069.6|9067.2|9071.1|9068.7|9071.7|9069.8|9069.5|9067.1|102
1738186500000|2025-01-29 21:35:00|9071.2|9068.8|9073|9070.6|9073|9070.6|9071.2|9068.8|159
1738186800000|2025-01-29 21:40:00|9073.2|9070.8|9070.8|9068.4|9073.2|9070.8|9070.7|9068.3|137
1738187100000|2025-01-29 21:45:00|9070.7|9068.3|9071.1|9068.7|9071.3|9068.9|9070|9067.6|169
1738187400000|2025-01-29 21:50:00|9071|9068.6|9069.2|9066.8|9071|9068.6|9069.1|9066.7|147
1738187700000|2025-01-29 21:55:00|9070|9066.1|9073|9066.5|9073.1|9066.6|9069.4|9064.9|226
1738188000000|2025-01-29 22:00:00|9073.7|9067.2|9072.6|9066.1|9073.7|9067.2|9072.6|9066.1|3
1738188300000|2025-01-29 22:05:00|9073|9066.5|9073.6|9067.1|9073.6|9067.1|9072.5|9066|31
1738188600000|2025-01-29 22:10:00|9073.5|9067|9073.5|9067|9073.8|9067.3|9071.6|9065.1|39
1738188900000|2025-01-29 22:15:00|9073.6|9067.1|9073.7|9067.2|9075|9068.5|9072.6|9066.1|49
1738189200000|2025-01-29 22:20:00|9073.8|9067.3|9072.4|9065.9|9074.9|9068.4|9072.4|9065.9|29
1738189500000|2025-01-29 22:25:00|9072.5|9066|9070.7|9064.2|9072.7|9066.2|9069.7|9063.2|59
1738189800000|2025-01-29 22:30:00|9070.8|9064.3|9070.5|9064|9070.8|9064.3|9070|9063.5|35
1738190100000|2025-01-29 22:35:00|9070.4|9063.9|9070.6|9064.1|9070.6|9064.1|9069.6|9063.1|20
1738190400000|2025-01-29 22:40:00|9070.5|9064|9071|9064.5|9072.3|9065.8|9070|9063.5|42
1738190700000|2025-01-29 22:45:00|9071.1|9064.6|9071.6|9065.1|9072.6|9066.1|9070.6|9064.1|63
1738191000000|2025-01-29 22:50:00|9071.7|9065.2|9070.6|9064.1|9071.9|9065.4|9070.6|9064.1|37
1738191300000|2025-01-29 22:55:00|9070.5|9064|9070|9063.9|9071.4|9065.4|9069.6|9063.1|56
1738191600000|2025-01-29 23:00:00|9070.8|9064.7|9067.4|9061.8|9071.8|9065.3|9067.3|9060.9|160
1738191900000|2025-01-29 23:05:00|9066.6|9062.5|9066.5|9063.5|9068.2|9065.4|9065.4|9062.2|129
1738192200000|2025-01-29 23:10:00|9066.6|9063.6|9066.6|9064.2|9070.1|9067.2|9066.2|9063.1|238
1738192500000|2025-01-29 23:15:00|9066.7|9064.3|9066.5|9064.1|9066.8|9064.4|9065.5|9063.1|170
1738192800000|2025-01-29 23:20:00|9066.1|9063.7|9065.9|9063.5|9066.8|9064.4|9065.6|9063.2|152
1738193100000|2025-01-29 23:25:00|9065.8|9063.4|9065.9|9063.5|9066.3|9063.9|9065.3|9062.9|162
1738193400000|2025-01-29 23:30:00|9066|9063.6|9066.2|9063.8|9066.4|9064|9065.5|9063.1|113
1738193700000|2025-01-29 23:35:00|9066.1|9063.7|9064.5|9062.1|9066.6|9064.2|9063.6|9061.2|166
1738194000000|2025-01-29 23:40:00|9064.4|9062|9063|9060.6|9064.8|9062.4|9062.9|9060.5|157
1738194300000|2025-01-29 23:45:00|9062.9|9060.5|9063.4|9061|9063.6|9061.2|9061.6|9059.2|236
1738194600000|2025-01-29 23:50:00|9063.2|9060.8|9064.8|9062.4|9064.8|9062.4|9062.7|9060.3|130
1738194900000|2025-01-29 23:55:00|9064.7|9062.3|9064.8|9062.4|9065.2|9062.8|9064.1|9061.7|132
1738195200000|2025-01-30 00:00:00|9064.7|9062.3|9064.8|9062.4|9066.5|9064.1|9063.5|9061.1|196
1738195500000|2025-01-30 00:05:00|9064.7|9062.3|9062.9|9060.5|9064.8|9062.4|9062.4|9060|195
1738195800000|2025-01-30 00:10:00|9063.2|9060.8|9063.9|9061.5|9064.3|9061.9|9063|9060.6|113
1738196100000|2025-01-30 00:15:00|9063.8|9061.4|9063.4|9061|9064.4|9062|9063.1|9060.7|123
1738196400000|2025-01-30 00:20:00|9063.5|9061.1|9063.7|9061.3|9064.2|9061.8|9062.9|9060.5|176
1738196700000|2025-01-30 00:25:00|9063.9|9061.5|9064.2|9061.8|9065.1|9062.7|9063.6|9061.2|87
1738197000000|2025-01-30 00:30:00|9064.3|9061.9|9066.2|9063.8|9066.3|9063.9|9064.1|9061.7|116
1738197300000|2025-01-30 00:35:00|9066.3|9063.9|9064.6|9062.2|9066.3|9063.9|9064.4|9062|66
1738197600000|2025-01-30 00:40:00|9064.5|9062.1|9063.8|9061.4|9065|9062.6|9063.7|9061.3|114
1738197900000|2025-01-30 00:45:00|9063.7|9061.3|9064.2|9061.8|9064.8|9062.4|9062.7|9060.3|97
1738198200000|2025-01-30 00:50:00|9064.3|9061.9|9062|9059.6|9065.4|9063|9061.9|9059.5|269
1738198500000|2025-01-30 00:55:00|9061.9|9059.5|9062.3|9059.9|9063.9|9061.5|9061.9|9059.5|156
1738198800000|2025-01-30 01:00:00|9062.4|9060|9063.9|9061.5|9064.8|9062.9|9061.5|9059.1|227
1738199100000|2025-01-30 01:05:00|9064.2|9061.8|9064.4|9062|9065.3|9062.9|9064.1|9061.7|132
1738199400000|2025-01-30 01:10:00|9064.3|9061.9|9064.5|9062.1|9065.3|9062.9|9063.9|9061.5|156
1738199700000|2025-01-30 01:15:00|9064.6|9062.2|9066.3|9063.9|9066.7|9064.3|9064.6|9062.2|208
1738200000000|2025-01-30 01:20:00|9066.4|9064|9067.8|9065.4|9069.3|9066.9|9066.2|9063.8|175
1738200300000|2025-01-30 01:25:00|9067.7|9065.3|9067.3|9064.9|9068.4|9066|9066.7|9064.3|123
1738200600000|2025-01-30 01:30:00|9067.4|9065|9067.4|9065|9068.5|9066.1|9066.8|9064.4|137
1738200900000|2025-01-30 01:35:00|9067.5|9065.1|9065.5|9063.1|9067.7|9065.3|9065.2|9062.8|97
1738201200000|2025-01-30 01:40:00|9065.6|9063.2|9066.6|9064.2|9067|9064.6|9065.6|9063.2|70
1738201500000|2025-01-30 01:45:00|9066.5|9064.1|9066.5|9064.1|9067.3|9064.9|9065.9|9063.5|98
1738201800000|2025-01-30 01:50:00|9066.2|9063.8|9066.4|9064|9066.6|9064.2|9065.1|9062.7|116
1738202100000|2025-01-30 01:55:00|9066.3|9063.9|9068.2|9065.8|9068.2|9066.1|9066.1|9063.7|111
1738202400000|2025-01-30 02:00:00|9068.1|9065.7|9067|9064.6|9068.5|9066.1|9066.5|9064.3|153
1738202700000|2025-01-30 02:05:00|9066.9|9064.5|9065.9|9063.5|9067.5|9065.1|9065.5|9063.1|125
1738203000000|2025-01-30 02:10:00|9066|9063.6|9064.8|9062.4|9066.6|9064.2|9064.7|9062.3|88
1738203300000|2025-01-30 02:15:00|9064.9|9062.5|9064.4|9062|9066.2|9063.8|9064.3|9061.9|90
1738203600000|2025-01-30 02:20:00|9064.5|9062.1|9066.4|9064|9066.7|9064.3|9064.5|9062.1|110
1738203900000|2025-01-30 02:25:00|9066.5|9064.1|9065|9062.6|9067.3|9064.9|9064.9|9062.5|167
1738204200000|2025-01-30 02:30:00|9065.1|9062.7|9064.3|9061.9|9065.9|9063.5|9063.9|9061.5|101
1738204500000|2025-01-30 02:35:00|9064.4|9062|9066.6|9064.2|9066.8|9064.4|9064.3|9061.9|120
1738204800000|2025-01-30 02:40:00|9066.7|9064.3|9066|9063.6|9066.7|9064.3|9065.2|9062.8|114
1738205100000|2025-01-30 02:45:00|9066.1|9063.7|9066.8|9064.4|9067.6|9065.2|9065.9|9063.5|95
1738205400000|2025-01-30 02:50:00|9067.1|9064.7|9065.8|9063.4|9067.1|9064.7|9065.5|9063.1|67
1738205700000|2025-01-30 02:55:00|9065.9|9063.5|9066.5|9064.1|9067.3|9064.9|9065.8|9063.4|106
1738206000000|2025-01-30 03:00:00|9066.4|9064|9066|9063.6|9067|9064.6|9065.6|9063.2|118
1738206300000|2025-01-30 03:05:00|9065.9|9063.5|9066.2|9063.8|9066.8|9064.4|9065.8|9063.4|92
1738206600000|2025-01-30 03:10:00|9066.3|9063.9|9066.6|9064.2|9067.3|9064.9|9066|9063.6|155
1738206900000|2025-01-30 03:15:00|9066.5|9064.1|9066.2|9063.8|9066.8|9064.4|9065.9|9063.5|180
1738207200000|2025-01-30 03:20:00|9066.1|9063.7|9066|9063.6|9066.4|9064|9064.9|9062.5|95
1738207500000|2025-01-30 03:25:00|9066.1|9063.7|9066.2|9063.8|9066.3|9063.9|9065.8|9063.4|133
1738207800000|2025-01-30 03:30:00|9065.9|9063.5|9066.4|9064|9066.6|9064.2|9065.3|9062.9|95
1738208100000|2025-01-30 03:35:00|9066.3|9063.9|9066.2|9063.8|9068|9065.6|9065.9|9063.5|112
1738208400000|2025-01-30 03:40:00|9066.1|9063.7|9066.1|9063.7|9066.6|9064.2|9065.8|9063.4|90
1738208700000|2025-01-30 03:45:00|9065.9|9063.5|9066.2|9063.8|9067|9064.6|9065.9|9063.5|112
1738209000000|2025-01-30 03:50:00|9066.1|9063.7|9066.8|9064.4|9067.2|9064.8|9066|9063.6|105
1738209300000|2025-01-30 03:55:00|9066.9|9064.5|9066.2|9063.8|9067.3|9064.9|9065.9|9063.5|60
1738209600000|2025-01-30 04:00:00|9066.3|9063.9|9065.6|9063.2|9066.4|9064|9064.6|9062.2|82
1738209900000|2025-01-30 04:05:00|9065.4|9063|9064.9|9062.5|9065.4|9063|9064.4|9062|77
1738210200000|2025-01-30 04:10:00|9064.8|9062.4|9064.8|9062.4|9065.5|9063.1|9064.3|9061.9|78
1738210500000|2025-01-30 04:15:00|9064.9|9062.5|9065.8|9063.4|9066.5|9064.1|9064.9|9062.5|71
1738210800000|2025-01-30 04:20:00|9065.6|9063.2|9066.6|9064.2|9067|9064.6|9065.3|9062.9|107
1738211100000|2025-01-30 04:25:00|9066.7|9064.3|9067.4|9065|9068.3|9065.9|9066.6|9064.2|68
1738211400000|2025-01-30 04:30:00|9067.3|9064.9|9069.4|9067|9070|9068|9066.9|9064.8|69
1738211700000|2025-01-30 04:35:00|9069.5|9067.1|9070.2|9068.7|9070.4|9068.9|9068.7|9066.6|55
1738212000000|2025-01-30 04:40:00|9070.1|9068.6|9070|9067.6|9071|9069.2|9069.8|9067.4|61
1738212300000|2025-01-30 04:45:00|9070.1|9067.7|9070.2|9067.8|9070.7|9068.4|9069.1|9066.9|52
1738212600000|2025-01-30 04:50:00|9070.1|9067.7|9069.1|9066.7|9070.2|9067.8|9068.8|9066.6|54
1738212900000|2025-01-30 04:55:00|9069.2|9066.8|9069.6|9067.2|9069.9|9067.5|9069.1|9066.7|62
1738213200000|2025-01-30 05:00:00|9069.7|9067.3|9068.1|9065.7|9070.1|9068|9067.1|9064.7|84
1738213500000|2025-01-30 05:05:00|9068|9065.6|9068.4|9066|9069.2|9066.8|9067.9|9065.5|56
1738213800000|2025-01-30 05:10:00|9068.6|9066.2|9068.6|9066.2|9070|9068.1|9068.6|9066.2|46
1738214100000|2025-01-30 05:15:00|9068.5|9066.1|9068.8|9066.4|9068.9|9066.9|9067.9|9065.5|49
1738214400000|2025-01-30 05:20:00|9068.7|9066.3|9068.9|9067.4|9069.7|9067.8|9068.6|9066.3|65
1738214700000|2025-01-30 05:25:00|9069.4|9067|9068|9065.6|9069.4|9067|9067.6|9065.5|46
1738215000000|2025-01-30 05:30:00|9067.9|9065.5|9066.2|9063.8|9068|9065.6|9066.1|9063.7|46
1738215300000|2025-01-30 05:35:00|9066.4|9064|9066.9|9064.5|9067.5|9065.5|9065.7|9063.7|49
1738215600000|2025-01-30 05:40:00|9066.8|9064.4|9067.7|9066.2|9069|9066.9|9066|9063.7|90
1738215900000|2025-01-30 05:45:00|9067.8|9066.3|9067.2|9065.7|9069.3|9066.9|9066.8|9065.2|53
1738216200000|2025-01-30 05:50:00|9067.3|9065.8|9066.6|9065.1|9067.8|9066.3|9065.8|9064.3|58
1738216500000|2025-01-30 05:55:00|9066.5|9065|9064.9|9063.4|9066.7|9065.2|9064.6|9063.1|75
1738216800000|2025-01-30 06:00:00|9064.8|9063.3|9066.3|9064.8|9066.7|9065.2|9064.1|9062.6|85
1738217100000|2025-01-30 06:05:00|9066.2|9064.7|9066.8|9065.3|9066.8|9065.3|9065.6|9064.1|56
1738217400000|2025-01-30 06:10:00|9066.9|9065.4|9068.2|9065.8|9068.8|9066.7|9065.8|9063.5|145
1738217700000|2025-01-30 06:15:00|9068.1|9065.7|9067.8|9065.4|9068.2|9065.8|9066.8|9064.4|89
1738218000000|2025-01-30 06:20:00|9068|9065.6|9068.5|9066.1|9069|9066.6|9067|9064.9|79
1738218300000|2025-01-30 06:25:00|9068.1|9065.7|9069.8|9067.4|9070.8|9068.4|9068|9065.6|73
1738218600000|2025-01-30 06:30:00|9069.7|9067.3|9069.7|9068.2|9071.3|9068.9|9068.5|9066.6|119
1738218900000|2025-01-30 06:35:00|9069.8|9068.3|9069.8|9068.3|9070.8|9069|9069.5|9067.7|96
1738219200000|2025-01-30 06:40:00|9069.6|9068.1|9069.3|9066.9|9069.7|9068.2|9068.1|9066|77
1738219500000|2025-01-30 06:45:00|9069.4|9067|9068.6|9066.2|9069.9|9068.2|9067.7|9066.2|101
1738219800000|2025-01-30 06:50:00|9068.5|9066.1|9066.5|9065|9068.5|9066.6|9066.4|9064.3|101
1738220100000|2025-01-30 06:55:00|9066.8|9065.3|9068.1|9065.7|9068.9|9066.6|9066.6|9065|115
1738220400000|2025-01-30 07:00:00|9067.4|9065|9068.6|9066.2|9068.8|9066.4|9066.6|9064.2|176
1738220700000|2025-01-30 07:05:00|9068.4|9066|9068.4|9066.9|9069.5|9067.5|9067.1|9065|169
1738221000000|2025-01-30 07:10:00|9069.2|9066.8|9068|9066.5|9070.4|9068.3|9067.6|9066.1|118
1738221300000|2025-01-30 07:15:00|9068.1|9066.6|9070.2|9068.7|9070.7|9069.2|9068.1|9066.6|108
1738221600000|2025-01-30 07:20:00|9070.1|9068.6|9071|9068.6|9071|9068.6|9068.2|9066.7|151
1738221900000|2025-01-30 07:25:00|9071.1|9068.7|9068.5|9067|9072|9069.6|9068.5|9066.8|133
1738222200000|2025-01-30 07:30:00|9068.6|9067.1|9068.6|9067.1|9070.3|9068.5|9067.5|9066|150
1738222500000|2025-01-30 07:35:00|9068.5|9067|9068.8|9067.3|9069.6|9068.1|9068.5|9067|101
1738222800000|2025-01-30 07:40:00|9069|9067.5|9064.1|9062.6|9069|9067.5|9064|9062.5|71
1738223100000|2025-01-30 07:45:00|9064|9062.5|9067.6|9066.1|9067.6|9066.1|9063.6|9062.1|121
1738223400000|2025-01-30 07:50:00|9067.7|9066.2|9063.9|9062.4|9067.8|9066.3|9063.8|9062.3|123
1738223700000|2025-01-30 07:55:00|9064|9062.5|9064.6|9062.2|9065.3|9063.8|9062.9|9061.4|139
1738224000000|2025-01-30 08:00:00|9064.7|9062.3|9064.2|9062.7|9067.1|9065.3|9063|9061.1|320
1738224300000|2025-01-30 08:05:00|9064.4|9062.9|9066.7|9065.2|9067.6|9066.1|9064.4|9062.6|205
1738224600000|2025-01-30 08:10:00|9066.6|9065.1|9067.7|9066.2|9068.3|9066.8|9064.7|9063.2|172
1738224900000|2025-01-30 08:15:00|9067.8|9066.3|9066.3|9064.8|9069|9067.5|9065|9063.2|174
1738225200000|2025-01-30 08:20:00|9066.5|9065|9066.5|9065|9067.9|9065.9|9065.4|9063.5|158
1738225500000|2025-01-30 08:25:00|9066.6|9065.1|9065.2|9063.7|9068|9066.5|9064.5|9063|144
1738225800000|2025-01-30 08:30:00|9065.3|9063.8|9065.7|9064.2|9068.3|9066.5|9065.2|9063.5|168
1738226100000|2025-01-30 08:35:00|9065.8|9064.3|9066.5|9064.1|9066.5|9064.8|9064.4|9062.5|156
1738226400000|2025-01-30 08:40:00|9066.4|9064|9067.7|9065.3|9067.7|9065.6|9065.7|9063.9|180
1738226700000|2025-01-30 08:45:00|9067.8|9065.4|9064.9|9063.4|9068|9065.8|9064.1|9062.3|138
1738227000000|2025-01-30 08:50:00|9064.8|9063.3|9065.3|9063.8|9066.3|9064.3|9064.1|9062.6|117
1738227300000|2025-01-30 08:55:00|9065|9063.5|9065.6|9063.2|9067|9064.8|9064.4|9062.3|175
1738227600000|2025-01-30 09:00:00|9065.7|9063.3|9075|9073.5|9076|9073.8|9065|9063|340
1738227900000|2025-01-30 09:05:00|9075.1|9073.6|9074.3|9072.8|9076.3|9074.4|9072.7|9071.2|272
1738228200000|2025-01-30 09:10:00|9074.2|9072.7|9071.9|9070.4|9075.6|9074.1|9071.9|9070.4|226
1738228500000|2025-01-30 09:15:00|9071.8|9070.3|9070.5|9069|9072.5|9071|9070.1|9068.6|156
1738228800000|2025-01-30 09:20:00|9070.6|9069.1|9077.5|9076|9077.6|9076.1|9070.2|9068.7|247
1738229100000|2025-01-30 09:25:00|9077.8|9076.3|9074|9072.5|9078.4|9076.9|9074|9072.5|127
1738229400000|2025-01-30 09:30:00|9073.9|9072.4|9072.5|9071|9075.8|9074.3|9072.5|9071|182
1738229700000|2025-01-30 09:35:00|9072.4|9070.9|9076|9074.5|9076|9074.5|9072.4|9070.9|191
1738230000000|2025-01-30 09:40:00|9075.9|9074.4|9076.2|9073.8|9078.8|9077.3|9075.2|9073.7|206
1738230300000|2025-01-30 09:45:00|9076.1|9073.7|9075.9|9074.4|9077|9075.5|9075.1|9073.6|167
1738230600000|2025-01-30 09:50:00|9076|9074.5|9077.9|9076.4|9078.1|9076.6|9074.3|9072.8|190
1738230900000|2025-01-30 09:55:00|9078|9076.5|9077.1|9075.6|9079|9077.5|9076.2|9074.7|129
1738231200000|2025-01-30 10:00:00|9077.2|9075.7|9080.3|9078.8|9080.8|9079.3|9077|9074.8|182
1738231500000|2025-01-30 10:05:00|9080.6|9079.1|9077.8|9075.4|9080.6|9079.1|9077.2|9075.4|182
1738231800000|2025-01-30 10:10:00|9077.7|9075.3|9077.6|9076.1|9079.3|9077.5|9077.3|9075.3|156
1738232100000|2025-01-30 10:15:00|9077.7|9076.2|9078.7|9077.2|9078.9|9077.4|9076.4|9074.9|172
1738232400000|2025-01-30 10:20:00|9078.8|9077.3|9075.6|9074.1|9079|9077.5|9075.5|9074|122
1738232700000|2025-01-30 10:25:00|9075.7|9074.2|9074.9|9073.4|9076.9|9075.1|9074.8|9073.3|171
1738233000000|2025-01-30 10:30:00|9074.8|9073.3|9074.1|9072.6|9076|9074.5|9073.7|9072.2|141
1738233300000|2025-01-30 10:35:00|9074.4|9072.9|9073.6|9072.1|9074.7|9073.2|9073.1|9071.6|144
1738233600000|2025-01-30 10:40:00|9073.8|9072.3|9074|9072.5|9074.3|9072.8|9071.1|9068.9|167
1738233900000|2025-01-30 10:45:00|9074.1|9072.6|9077.1|9075.6|9077.4|9075.9|9074.1|9072.6|142
1738234200000|2025-01-30 10:50:00|9077.3|9075.8|9077.9|9076.4|9080.2|9078.7|9077.3|9075.8|211
1738234500000|2025-01-30 10:55:00|9077.8|9076.3|9078.6|9077.1|9079.4|9077.9|9077.4|9075.9|152
1738234800000|2025-01-30 11:00:00|9078.7|9077.2|9079.9|9078.4|9080.8|9079.3|9078.7|9077.2|171
1738235100000|2025-01-30 11:05:00|9080|9078.5|9082.9|9080.5|9083|9080.6|9079.4|9077.9|114
1738235400000|2025-01-30 11:10:00|9083|9080.6|9084.9|9083.4|9085.6|9083.9|9082.1|9080.6|171
1738235700000|2025-01-30 11:15:00|9084.8|9083.3|9085.7|9084.2|9086.3|9084.4|9084.5|9083|139
1738236000000|2025-01-30 11:20:00|9086.4|9084|9087.5|9086|9089.3|9087.8|9085|9083.5|166
1738236300000|2025-01-30 11:25:00|9087.3|9085.8|9087.7|9086.2|9089.2|9087.7|9087.1|9085.3|150
1738236600000|2025-01-30 11:30:00|9087.5|9086|9087.6|9086.1|9089.2|9087.7|9087.4|9085.9|104
1738236900000|2025-01-30 11:35:00|9087.7|9086.2|9086|9083.6|9089.6|9087.9|9085.9|9083.5|163
1738237200000|2025-01-30 11:40:00|9085.9|9083.5|9084.6|9083.1|9086.2|9084.7|9084.3|9082|133
1738237500000|2025-01-30 11:45:00|9084.7|9083.2|9088|9086.5|9088.4|9086.9|9083.8|9082.3|149
1738237800000|2025-01-30 11:50:00|9088.1|9086.6|9088.2|9086.7|9090.3|9088.7|9088.1|9086.4|129
1738238100000|2025-01-30 11:55:00|9088.1|9086.6|9087|9085.5|9088.9|9087.4|9085.5|9084|208
1738238400000|2025-01-30 12:00:00|9087.1|9085.6|9087.4|9085.9|9087.5|9086|9085|9083.5|237
1738238700000|2025-01-30 12:05:00|9087.3|9085.8|9084.9|9083.4|9088|9086.5|9084.4|9082.9|138
1738239000000|2025-01-30 12:10:00|9084.7|9083.2|9084|9082.5|9085.5|9084|9083.6|9082.1|129
1738239300000|2025-01-30 12:15:00|9084.2|9082.7|9082.7|9081.2|9084.4|9082.9|9081|9079.5|144
1738239600000|2025-01-30 12:20:00|9083.1|9081.6|9080|9078.5|9084.2|9082.7|9080|9078.5|135
1738239900000|2025-01-30 12:25:00|9079.9|9078.4|9079.6|9078.1|9080.4|9078.9|9079|9077.5|139
1738240200000|2025-01-30 12:30:00|9079.7|9078.2|9080.8|9079.3|9081.9|9080.4|9079.2|9077.7|131
1738240500000|2025-01-30 12:35:00|9080.9|9079.4|9080.4|9078.9|9081.1|9079.6|9079.4|9077.9|174
1738240800000|2025-01-30 12:40:00|9080.5|9079|9078.1|9076.6|9082.8|9081|9078|9076.5|148
1738241100000|2025-01-30 12:45:00|9078|9076.5|9076.4|9074|9079.9|9078.4|9075.5|9074|184
1738241400000|2025-01-30 12:50:00|9076.3|9073.9|9076.2|9074.7|9077.2|9075.7|9075.1|9073.2|141
1738241700000|2025-01-30 12:55:00|9075.9|9074.4|9077.2|9075.7|9078.4|9076.9|9075.9|9074.4|228
1738242000000|2025-01-30 13:00:00|9077.1|9075.6|9075.9|9074.4|9078|9076.5|9075.9|9074.4|222
1738242300000|2025-01-30 13:05:00|9075.8|9074.3|9076|9074.5|9076.2|9074.7|9074.7|9073.2|217
1738242600000|2025-01-30 13:10:00|9075.8|9074.3|9077.2|9072.2|9077.2|9075|9074.7|9071.9|173
1738242900000|2025-01-30 13:15:00|9077|9072|9077.1|9075.6|9078.6|9076.3|9074.9|9071.4|387
1738243200000|2025-01-30 13:20:00|9077.2|9075.7|9072.7|9071.2|9077.2|9075.7|9071.6|9070.1|315
1738243500000|2025-01-30 13:25:00|9072.8|9071.3|9073.4|9068.4|9074.7|9071.9|9068.6|9066.3|235
1738243800000|2025-01-30 13:30:00|9074.7|9069.7|9078.5|9077|9081.8|9079.4|9072.9|9067.9|751
1738244100000|2025-01-30 13:35:00|9078.4|9076.9|9079.2|9077.7|9082.6|9081.1|9077.7|9076.2|487
1738244400000|2025-01-30 13:40:00|9079.1|9077.6|9083.9|9082.4|9083.9|9082.4|9077.1|9075.6|387
1738244700000|2025-01-30 13:45:00|9083.8|9082.3|9079.7|9078.2|9085.4|9083.9|9077.7|9075.6|365
1738245000000|2025-01-30 13:50:00|9079.6|9078.1|9079.5|9078|9082.1|9080.6|9075.2|9073.7|562
1738245300000|2025-01-30 13:55:00|9079.3|9077.8|9067.7|9065.3|9079.4|9077.9|9065.4|9063.9|1089
1738245600000|2025-01-30 14:00:00|9067.9|9065.5|9066.4|9064|9069.8|9068.1|9062.3|9060.8|1044
1738245900000|2025-01-30 14:05:00|9066.3|9063.9|9070.1|9068.6|9072.8|9070.6|9063.7|9061.9|643
1738246200000|2025-01-30 14:10:00|9070|9068.5|9066.8|9065.3|9072.5|9071|9066.8|9065.3|424
1738246500000|2025-01-30 14:15:00|9066.7|9065.2|9072.5|9071|9073|9071|9064.1|9062.1|352
1738246800000|2025-01-30 14:20:00|9072.4|9070.9|9069|9067.5|9074.1|9072.6|9067.2|9065.4|376
1738247100000|2025-01-30 14:25:00|9069.1|9067.6|9072.1|9070.6|9073.2|9071.7|9068.5|9067|414
1738247400000|2025-01-30 14:30:00|9071.7|9070.2|9074.2|9072.7|9076.2|9074.7|9071.6|9070.1|402
1738247700000|2025-01-30 14:35:00|9074.3|9072.8|9073.7|9072.2|9075.9|9074.4|9072.8|9071.3|417
1738248000000|2025-01-30 14:40:00|9073.9|9072.4|9070.3|9067.9|9074.4|9072.9|9066.4|9064.9|316
1738248300000|2025-01-30 14:45:00|9070.4|9068|9075.3|9073.8|9076.6|9075|9069.9|9067.9|414
1738248600000|2025-01-30 14:50:00|9075.4|9073.9|9071.3|9069.8|9077.1|9075.6|9070.2|9068.7|372
1738248900000|2025-01-30 14:55:00|9071.2|9069.7|9070.3|9068.8|9072.8|9071.3|9068.6|9067.1|300
1738249200000|2025-01-30 15:00:00|9070.1|9068.6|9064|9062.5|9070.1|9068.6|9062.7|9061.2|460
1738249500000|2025-01-30 15:05:00|9064.1|9062.6|9065.1|9063.6|9066|9064.5|9061.6|9060.1|333
1738249800000|2025-01-30 15:10:00|9065.3|9063.8|9065.6|9064.1|9068.1|9066.5|9063.7|9062.2|271
1738250100000|2025-01-30 15:15:00|9065.7|9064.2|9061.4|9059.9|9065.7|9064.2|9059.9|9058.3|263
1738250400000|2025-01-30 15:20:00|9061.5|9060|9064|9062.5|9064.2|9062.7|9060.9|9059.4|265
1738250700000|2025-01-30 15:25:00|9063.8|9062.3|9063.9|9061.5|9064.8|9063.3|9062.8|9061.2|223
1738251000000|2025-01-30 15:30:00|9064|9061.6|9066.4|9064.9|9066.4|9064.9|9063.6|9061.2|245
1738251300000|2025-01-30 15:35:00|9066.3|9064.8|9070.7|9069.2|9071.5|9069.9|9066.1|9064.6|256
1738251600000|2025-01-30 15:40:00|9070.6|9069.1|9070.1|9068.6|9070.9|9069.2|9065.5|9063.1|402
1738251900000|2025-01-30 15:45:00|9070|9068.5|9071.8|9070.3|9074.7|9073.2|9069|9067.5|333
1738252200000|2025-01-30 15:50:00|9072|9070.5|9072.2|9070.7|9073.3|9071.8|9069.2|9067.4|331
1738252500000|2025-01-30 15:55:00|9072.3|9070.8|9073.4|9071.9|9075.5|9074|9071.5|9070|367
1738252800000|2025-01-30 16:00:00|9073.5|9072|9074.6|9073.1|9075|9073.5|9070.9|9069.4|438
1738253100000|2025-01-30 16:05:00|9074.5|9073|9073.5|9072|9075.1|9073.6|9071.9|9070.4|212
1738253400000|2025-01-30 16:10:00|9073.8|9072.3|9069.8|9068.3|9074|9072.5|9069.5|9068|211
1738253700000|2025-01-30 16:15:00|9069.7|9068.2|9073.5|9072|9074.6|9072.7|9069.6|9068.1|188
1738254000000|2025-01-30 16:20:00|9073.7|9072.2|9076.5|9075|9076.7|9075.2|9073.4|9071.9|162
1738254300000|2025-01-30 16:25:00|9076.4|9074.9|9077.3|9074.9|9077.4|9075.4|9074.4|9072.9|196
1738254600000|2025-01-30 16:30:00|9077.2|9074.8|9077.4|9075.9|9079.9|9078.4|9076.9|9074.5|198
1738254900000|2025-01-30 16:35:00|9077.6|9076.1|9078.5|9077|9079.3|9077.8|9075.7|9074.2|151
1738255200000|2025-01-30 16:40:00|9078.4|9076.9|9080.8|9079.3|9081.2|9079.7|9077.5|9076|160
1738255500000|2025-01-30 16:45:00|9080.9|9079.4|9084.1|9082.6|9085|9083.5|9079.5|9078|137
1738255800000|2025-01-30 16:50:00|9084.2|9082.7|9086.6|9085.1|9087.5|9086|9084.1|9082.6|156
1738256100000|2025-01-30 16:55:00|9086.5|9085|9086|9084.5|9087.4|9085.9|9085.2|9083.7|171
1738256400000|2025-01-30 17:00:00|9086.2|9084.7|9087.1|9085.6|9088.5|9087|9085.4|9083.9|203
1738256700000|2025-01-30 17:05:00|9087.3|9085.8|9090.4|9088.9|9091|9089.5|9086.2|9084.7|189
1738257000000|2025-01-30 17:10:00|9090.5|9089|9088.9|9087.4|9091.6|9090.1|9088.7|9087.2|193
1738257300000|2025-01-30 17:15:00|9089|9087.5|9085.8|9084.3|9090.6|9088.8|9085.1|9083.3|249
1738257600000|2025-01-30 17:20:00|9085.6|9084.1|9088.4|9086.9|9089.6|9088.1|9084.8|9083|284
1738257900000|2025-01-30 17:25:00|9088.1|9086.6|9088.2|9086.7|9089.6|9088.1|9085.8|9084|209
1738258200000|2025-01-30 17:30:00|9088.1|9086.6|9089.2|9087.7|9089.5|9088|9086.9|9085.4|124
1738258500000|2025-01-30 17:35:00|9089.3|9087.8|9090.3|9088.8|9091.1|9089.1|9089.1|9087.4|132
1738258800000|2025-01-30 17:40:00|9090.2|9088.7|9091.4|9089|9093|9091.5|9089.9|9088.4|160
1738259100000|2025-01-30 17:45:00|9091.3|9088.9|9086.5|9085|9091.3|9088.9|9085.6|9083.2|135
1738259400000|2025-01-30 17:50:00|9086.9|9085.4|9086.9|9084.5|9090.2|9088.3|9086.6|9084.4|136
1738259700000|2025-01-30 17:55:00|9086.5|9085|9088.4|9086.9|9089.4|9087.6|9086.5|9084.6|134
1738260000000|2025-01-30 18:00:00|9088.2|9086.7|9088.9|9087.4|9089.8|9088.3|9087.5|9085.9|156
1738260300000|2025-01-30 18:05:00|9088.8|9087.3|9091.7|9090.2|9092.7|9091.2|9088.2|9086.7|124
1738260600000|2025-01-30 18:10:00|9091.6|9090.1|9090.9|9088.5|9092.1|9090.4|9089.5|9087.7|121
1738260900000|2025-01-30 18:15:00|9090.8|9088.4|9090.3|9087.9|9092.4|9090|9090|9087.6|95
1738261200000|2025-01-30 18:20:00|9090.2|9087.8|9089.6|9088.1|9090.3|9088.4|9088.8|9086.4|86
1738261500000|2025-01-30 18:25:00|9089.5|9088|9089.1|9087.6|9090.2|9088.1|9088.2|9086.1|101
1738261800000|2025-01-30 18:30:00|9089.2|9087.7|9090.1|9087.7|9091|9089|9089.2|9087|85
1738262100000|2025-01-30 18:35:00|9090|9087.6|9090.8|9089.3|9091.7|9090.2|9089.7|9087.4|99
1738262400000|2025-01-30 18:40:00|9090.7|9089.2|9089.9|9088.4|9091.6|9090.1|9089.7|9088.2|103
1738262700000|2025-01-30 18:45:00|9090|9088.5|9089.2|9087.7|9090.3|9088.8|9088.6|9087.1|70
1738263000000|2025-01-30 18:50:00|9089.1|9087.6|9087.9|9086.4|9089.5|9088|9087.9|9086.4|61
1738263300000|2025-01-30 18:55:00|9088|9086.5|9089|9087.5|9090|9088.5|9088|9086.5|99
1738263600000|2025-01-30 19:00:00|9089.1|9087.6|9088.1|9086.6|9089.1|9087.6|9087.9|9086.4|94
1738263900000|2025-01-30 19:05:00|9087.7|9086.2|9090.1|9088.6|9090.2|9088.7|9087|9085.5|84
1738264200000|2025-01-30 19:10:00|9090|9088.5|9088.1|9086.6|9090.1|9088.6|9088|9086.4|87
1738264500000|2025-01-30 19:15:00|9087.6|9086.1|9088.6|9086.2|9089.5|9087.9|9087.1|9085.6|72
1738264800000|2025-01-30 19:20:00|9088.5|9086.1|9088.4|9086.9|9088.9|9087.4|9087.9|9086.1|67
1738265100000|2025-01-30 19:25:00|9088.3|9086.8|9088|9085.6|9088.3|9086.8|9087|9085.4|84
1738265400000|2025-01-30 19:30:00|9088.1|9085.7|9086.8|9085.3|9088.5|9086.1|9086.3|9084.4|57
1738265700000|2025-01-30 19:35:00|9086.7|9085.2|9087.1|9085.6|9088|9086.5|9086.5|9084.8|79
1738266000000|2025-01-30 19:40:00|9087.2|9085.7|9086.5|9085|9088|9086.5|9086.2|9084.7|53
1738266300000|2025-01-30 19:45:00|9086.6|9085.1|9084.7|9083.2|9086.6|9085.1|9084|9082.5|86
1738266600000|2025-01-30 19:50:00|9084.5|9083|9085.9|9084.4|9086.3|9084.7|9084|9082.5|76
1738266900000|2025-01-30 19:55:00|9085.7|9084.2|9086.9|9085.4|9087.2|9085.7|9084.1|9082.6|183
1738267200000|2025-01-30 20:00:00|9086.7|9085.2|9085.3|9083.8|9087.3|9085.7|9085.3|9083.4|100
1738267500000|2025-01-30 20:05:00|9085.4|9083.9|9086.2|9084.7|9086.4|9084.9|9085.2|9083.6|52
1738267800000|2025-01-30 20:10:00|9086.1|9084.6|9085.9|9084.4|9086.2|9084.7|9085.7|9084.2|36
1738268100000|2025-01-30 20:15:00|9085.8|9084.3|9084.2|9082.7|9085.8|9084.3|9083.8|9082|91
1738268400000|2025-01-30 20:20:00|9084.1|9082.6|9085.1|9083.6|9085.4|9083.6|9083.9|9082.4|94
1738268700000|2025-01-30 20:25:00|9085.2|9083.7|9083.9|9082.4|9085.7|9084.1|9083.7|9082.2|104
1738269000000|2025-01-30 20:30:00|9083.8|9082.3|9083.8|9082.3|9083.8|9082.3|9082.7|9081.2|86
1738269300000|2025-01-30 20:35:00|9083.9|9082.4|9101.7|9099.3|9102|9099.6|9083|9081.5|831
1738269600000|2025-01-30 20:40:00|9102.1|9099.7|9102.5|9100.1|9105.1|9102.7|9098.9|9096.5|951
1738269900000|2025-01-30 20:45:00|9102.6|9100.2|9092.8|9090.4|9102.7|9100.3|9090.9|9088.5|706
1738270200000|2025-01-30 20:50:00|9092.9|9090.5|9093.8|9092.3|9095.9|9093.5|9091.7|9089.3|461
1738270500000|2025-01-30 20:55:00|9094|9092.5|9094.2|9092.7|9098.3|9096.4|9091.8|9090.2|382
1738270800000|2025-01-30 21:00:00|9094.3|9092.8|9091.9|9089.5|9094.3|9092.8|9090|9088|255
1738271100000|2025-01-30 21:05:00|9092|9089.6|9101.8|9099.4|9102.4|9100|9090.7|9088.8|328
1738271400000|2025-01-30 21:10:00|9102|9099.6|9100.2|9097.8|9102.5|9100.1|9098.4|9096|302
1738271700000|2025-01-30 21:15:00|9099.9|9097.5|9098.9|9096.5|9101.7|9099.7|9098.5|9096.1|176
1738272000000|2025-01-30 21:20:00|9098.5|9096.1|9100.9|9098.5|9100.9|9098.9|9098|9095.6|138
1738272300000|2025-01-30 21:25:00|9101.2|9099.4|9102|9099.6|9102.9|9100.6|9100.8|9098.4|139
1738272600000|2025-01-30 21:30:00|9101.3|9098.9|9100.9|9098.5|9101.4|9099.2|9097.9|9095.7|110
1738272900000|2025-01-30 21:35:00|9100.8|9098.4|9100.8|9098.4|9103|9100.6|9100.2|9098.1|73
1738273200000|2025-01-30 21:40:00|9100.5|9099|9100.3|9097.9|9102.5|9100.1|9099.7|9097.3|146
1738273500000|2025-01-30 21:45:00|9100.2|9097.8|9098.9|9096.5|9100.3|9097.9|9098.1|9095.7|145
1738273800000|2025-01-30 21:50:00|9098.8|9096.4|9099.2|9096.8|9099.6|9097.2|9098|9095.6|185
1738274100000|2025-01-30 21:55:00|9100|9096.1|9101.1|9094.6|9101.6|9096.4|9098.8|9094|253
1738274400000|2025-01-30 22:00:00|9098.6|9092.1|9098.3|9091.8|9100.2|9093.7|9098.3|9091.8|9
1738274700000|2025-01-30 22:05:00|9097.7|9091.2|9101.1|9094.6|9101.4|9094.9|9097.5|9091|96
1738275000000|2025-01-30 22:10:00|9101.2|9094.7|9101|9094.5|9101.4|9094.9|9099.6|9093.1|212
1738275300000|2025-01-30 22:15:00|9101.1|9094.6|9098.6|9092.1|9101.4|9094.9|9097.2|9090.7|168
1738275600000|2025-01-30 22:20:00|9098.5|9092|9099.9|9093.4|9099.9|9093.4|9096.6|9090.1|686
1738275900000|2025-01-30 22:25:00|9100.1|9093.6|9102.3|9095.8|9102.4|9095.9|9100.1|9093.6|256
1738276200000|2025-01-30 22:30:00|9101.2|9094.7|9099.2|9092.7|9101.2|9094.7|9098.5|9092|325
1738276500000|2025-01-30 22:35:00|9099.3|9092.8|9099.3|9092.8|9099.5|9093|9098.6|9092.1|174
1738276800000|2025-01-30 22:40:00|9099.2|9092.7|9099.5|9093|9100.1|9093.6|9098.7|9092.2|188
1738277100000|2025-01-30 22:45:00|9099.9|9093.4|9099.6|9093.1|9100.5|9094|9098.7|9092.2|143
1738277400000|2025-01-30 22:50:00|9099.7|9093.2|9102.8|9096.3|9103.2|9096.7|9099.5|9093|219
1738277700000|2025-01-30 22:55:00|9102.7|9096.2|9100.7|9094.2|9104.4|9097.9|9097.2|9090.7|118
1738278000000|2025-01-30 23:00:00|9100.5|9094|9100.2|9095.4|9100.6|9095.7|9095|9088.5|124
1738278300000|2025-01-30 23:05:00|9099.5|9096.1|9099.9|9097.5|9101.7|9099.3|9099.1|9096|62
1738278600000|2025-01-30 23:10:00|9100|9097.6|9101.4|9099|9102.7|9100.3|9100|9097.6|98
1738278900000|2025-01-30 23:15:00|9101.5|9099.1|9101.3|9098.9|9102.4|9100|9100.9|9098.5|73
1738279200000|2025-01-30 23:20:00|9101.4|9099|9101|9098.6|9101.4|9099|9100.7|9098.3|54
1738279500000|2025-01-30 23:25:00|9101.3|9098.9|9099.8|9097.4|9101.4|9099|9099.5|9097.1|65
1738279800000|2025-01-30 23:30:00|9100|9097.6|9099.5|9097.1|9100.4|9098|9099.3|9096.9|81
1738280100000|2025-01-30 23:35:00|9099.1|9096.7|9099|9096.6|9099.9|9097.5|9098.6|9096.2|55
1738280400000|2025-01-30 23:40:00|9099.1|9096.7|9098.3|9095.9|9099.1|9096.7|9097.8|9095.4|72
1738280700000|2025-01-30 23:45:00|9098.2|9095.8|9098.3|9095.9|9099|9096.6|9097.1|9094.7|67
1738281000000|2025-01-30 23:50:00|9098.2|9095.8|9099.9|9097.5|9100|9097.6|9098|9095.6|85
1738281300000|2025-01-30 23:55:00|9099.8|9097.4|9097.4|9095|9099.9|9097.5|9096.3|9094|87
1738281600000|2025-01-31 00:00:00|9097.5|9095.1|9096.2|9093.8|9098.3|9096|9094.9|9093|144
1738281900000|2025-01-31 00:05:00|9096.3|9093.9|9094.4|9092.9|9096.3|9093.9|9093.7|9091.7|121
1738282200000|2025-01-31 00:10:00|9094.5|9093|9097.2|9094.8|9097.4|9095.3|9094.3|9092.8|99
1738282500000|2025-01-31 00:15:00|9097.5|9095.1|9097.5|9096|9098.9|9096.5|9096.7|9094.9|112
1738282800000|2025-01-31 00:20:00|9097.6|9096.1|9098.9|9097.4|9099.7|9097.7|9097.4|9095.7|89
1738283100000|2025-01-31 00:25:00|9099|9097.5|9099.2|9096.8|9100.2|9097.9|9098.9|9096.5|85
1738283400000|2025-01-31 00:30:00|9099.3|9096.9|9100.2|9098.7|9100.6|9098.7|9098.4|9096|89
1738283700000|2025-01-31 00:35:00|9100.9|9098.5|9100.5|9099|9102|9099.6|9099.4|9097.3|96
1738284000000|2025-01-31 00:40:00|9100.6|9099.1|9102.5|9101|9102.5|9101|9100.5|9099|90
1738284300000|2025-01-31 00:45:00|9102.6|9101.1|9104.9|9103.4|9105.5|9104|9102.3|9100.4|155
1738284600000|2025-01-31 00:50:00|9105|9103.5|9103.3|9101.8|9105.5|9103.9|9102.6|9101.1|176
1738284900000|2025-01-31 00:55:00|9103.4|9101.9|9103.8|9101.4|9105.3|9102.9|9103.1|9101.3|148
1738285200000|2025-01-31 01:00:00|9103.7|9102.2|9100.8|9099.3|9104.8|9103.3|9100.2|9098.7|184
1738285500000|2025-01-31 01:05:00|9100.9|9099.4|9099.7|9098.2|9101.1|9099.6|9098|9096.5|128
1738285800000|2025-01-31 01:10:00|9099.6|9098.1|9100.7|9099.2|9101.3|9099.5|9099.5|9098|106
1738286100000|2025-01-31 01:15:00|9100.6|9099.1|9100.7|9098.3|9102.5|9100.4|9099.7|9097.7|95
1738286400000|2025-01-31 01:20:00|9100.6|9098.2|9100.9|9099.4|9101.6|9099.6|9099.3|9097.7|124
1738286700000|2025-01-31 01:25:00|9101|9099.5|9099.9|9097.5|9104.8|9103.2|9099|9096.6|340
1738287000000|2025-01-31 01:30:00|9099.7|9097.3|9100.1|9097.7|9100.8|9098.4|9098.1|9095.7|240
1738287300000|2025-01-31 01:35:00|9100|9097.6|9098.3|9095.9|9100.9|9098.5|9097.4|9095.3|143
1738287600000|2025-01-31 01:40:00|9098.4|9096|9100.9|9098.5|9100.9|9098.8|9098.2|9096|140
1738287900000|2025-01-31 01:45:00|9101|9098.6|9099.6|9097.2|9101.4|9099.3|9099.5|9097.1|119
1738288200000|2025-01-31 01:50:00|9099.2|9097.7|9099|9097.5|9101|9098.9|9098.9|9097.4|122
1738288500000|2025-01-31 01:55:00|9099.1|9097.6|9098.7|9097.2|9099.6|9098.1|9097.9|9096|150
1738288800000|2025-01-31 02:00:00|9098.6|9097.1|9097.6|9096.1|9099.3|9097.4|9097.2|9095.5|130
1738289100000|2025-01-31 02:05:00|9097.7|9096.2|9099.4|9097.9|9100.4|9098.5|9097.7|9096.1|86
1738289400000|2025-01-31 02:10:00|9099.3|9097.8|9097.1|9095.6|9099.3|9097.8|9096.9|9095.4|91
1738289700000|2025-01-31 02:15:00|9097|9095.5|9096.6|9095.1|9097.4|9095.9|9096|9094.5|104
1738290000000|2025-01-31 02:20:00|9096.5|9095|9095.8|9094.3|9098.1|9096|9095.8|9094.3|110
1738290300000|2025-01-31 02:25:00|9096.2|9094.7|9097.6|9096.1|9097.7|9096.2|9096|9094.4|93
1738290600000|2025-01-31 02:30:00|9097.7|9096.2|9097.3|9095.8|9099|9097.1|9097.1|9095.2|178
1738290900000|2025-01-31 02:35:00|9097.2|9095.7|9097.5|9096|9097.6|9096.1|9096.6|9094.9|105
1738291200000|2025-01-31 02:40:00|9097.6|9096.1|9096.8|9095.3|9097.6|9096.1|9096.3|9094.8|83
1738291500000|2025-01-31 02:45:00|9096.7|9095.2|9097|9095.5|9097.8|9096.3|9096.4|9094.9|55
1738291800000|2025-01-31 02:50:00|9097.1|9095.6|9096.4|9094|9097.2|9095.7|9096|9094|100
1738292100000|2025-01-31 02:55:00|9096.1|9094.6|9097.8|9096.3|9098|9096.5|9095.8|9094.3|86
1738292400000|2025-01-31 03:00:00|9097.9|9096.4|9099.5|9098|9099.5|9098|9097.7|9095.9|111
1738292700000|2025-01-31 03:05:00|9099.6|9098.1|9099.8|9098.3|9101.9|9099.9|9099.4|9097.9|96
1738293000000|2025-01-31 03:10:00|9099.7|9098.2|9098.4|9096.9|9099.8|9098.3|9098.1|9096.6|109
1738293300000|2025-01-31 03:15:00|9098.3|9096.8|9098.5|9097|9098.6|9097.1|9097.6|9096.1|61
1738293600000|2025-01-31 03:20:00|9098.7|9097.2|9100.1|9098.6|9100.5|9099|9098.6|9097.1|57
1738293900000|2025-01-31 03:25:00|9099.9|9098.4|9100.6|9099.1|9100.8|9099.3|9099.6|9098.1|88
1738294200000|2025-01-31 03:30:00|9100.5|9099|9101.4|9099.9|9101.7|9100|9100.3|9098.6|105
1738294500000|2025-01-31 03:35:00|9101.5|9100|9102.7|9101.2|9103.2|9101.4|9101.1|9099|103
1738294800000|2025-01-31 03:40:00|9102.6|9101.1|9102.3|9100.8|9103.4|9101.6|9102|9099.9|111
1738295100000|2025-01-31 03:45:00|9102.4|9100.9|9102.7|9101.2|9103.5|9101.5|9102|9100|67
1738295400000|2025-01-31 03:50:00|9102.6|9101.1|9104|9102.5|9104.5|9102.9|9102.3|9100.4|84
1738295700000|2025-01-31 03:55:00|9103.8|9102.3|9103.3|9101.8|9104.6|9102.7|9103.3|9101.6|79
1738296000000|2025-01-31 04:00:00|9103.2|9101.7|9103.9|9102.4|9104.8|9102.9|9103.2|9101.3|100
1738296300000|2025-01-31 04:05:00|9103.8|9102.3|9103.8|9102.3|9104.8|9102.9|9103.5|9101.7|108
1738296600000|2025-01-31 04:10:00|9103.9|9102.4|9103.7|9101.3|9104.6|9103.1|9103.3|9101.1|94
1738296900000|2025-01-31 04:15:00|9103.6|9101.2|9102.7|9101.2|9104.5|9102.4|9102.7|9101|151
1738297200000|2025-01-31 04:20:00|9102.8|9101.3|9102.7|9101.2|9103.3|9101.8|9102.4|9100.9|74
1738297500000|2025-01-31 04:25:00|9102.4|9100.9|9101.8|9100.3|9102.5|9100.9|9101.7|9100.1|67
1738297800000|2025-01-31 04:30:00|9101.7|9100.2|9102.6|9101.1|9103.1|9101.6|9101.7|9100.2|76
1738298100000|2025-01-31 04:35:00|9102.5|9101|9101.7|9100.2|9102.8|9101.3|9101.6|9100.1|61
1738298400000|2025-01-31 04:40:00|9101.6|9100.1|9100.3|9098.8|9101.7|9100.2|9100.1|9098.6|56
1738298700000|2025-01-31 04:45:00|9100.2|9098.7|9099.4|9097.9|9100.6|9099.1|9099.1|9097.6|76
1738299000000|2025-01-31 04:50:00|9099.5|9098|9100.6|9099.1|9100.6|9099.1|9098.9|9097.4|44
1738299300000|2025-01-31 04:55:00|9100.7|9099.2|9100.6|9099.1|9101.2|9099.7|9099.9|9098.3|59
1738299600000|2025-01-31 05:00:00|9100.8|9099.3|9099.3|9096.9|9101.1|9099.6|9098.8|9096.6|72
1738299900000|2025-01-31 05:05:00|9099.4|9097|9099.3|9097.8|9099.7|9097.8|9098.3|9096.5|83
1738300200000|2025-01-31 05:10:00|9099.5|9098|9098.5|9097|9100|9098.3|9098.3|9096.6|95
1738300500000|2025-01-31 05:15:00|9098.6|9097.1|9099.7|9098.2|9100.9|9099.4|9098.6|9096.6|58
1738300800000|2025-01-31 05:20:00|9099.8|9098.3|9102.3|9100.8|9102.9|9100.8|9099.2|9097.7|104
1738301100000|2025-01-31 05:25:00|9102.2|9100.7|9101.3|9099.8|9102.4|9100.9|9101.1|9099.1|73
1738301400000|2025-01-31 05:30:00|9101.6|9100.1|9104.1|9102.6|9104.2|9102.7|9101.6|9100.1|108
1738301700000|2025-01-31 05:35:00|9104|9102.5|9104.2|9102.7|9104.8|9103|9102.8|9101.3|119
1738302000000|2025-01-31 05:40:00|9104|9102.5|9104.5|9103|9105.6|9103.7|9102.8|9100.8|157
1738302300000|2025-01-31 05:45:00|9104.4|9102.9|9103.9|9102.4|9105|9103|9103.5|9102|106
1738302600000|2025-01-31 05:50:00|9104|9102.5|9102.7|9101.2|9104.4|9102.6|9102.5|9101|118
1738302900000|2025-01-31 05:55:00|9103|9101.5|9101.9|9100.4|9103.4|9101.9|9101.8|9100.3|96
1738303200000|2025-01-31 06:00:00|9101.8|9100.3|9103.9|9102.4|9104.2|9102.7|9101.8|9100.3|102
1738303500000|2025-01-31 06:05:00|9103.8|9102.3|9104.5|9103|9104.5|9103|9103|9101.5|57
1738303800000|2025-01-31 06:10:00|9104.6|9103.1|9105.2|9103.7|9106.6|9105.1|9104.4|9102.9|80
1738304100000|2025-01-31 06:15:00|9105.1|9103.6|9106.3|9103.9|9106.8|9104.8|9104.6|9103.1|113
1738304400000|2025-01-31 06:20:00|9106.2|9103.8|9105.2|9103.7|9106.2|9104.3|9104.6|9103.1|76
1738304700000|2025-01-31 06:25:00|9105.3|9103.8|9104.4|9102.9|9106.3|9104.8|9104.2|9102.7|107
1738305000000|2025-01-31 06:30:00|9104.3|9102.8|9104.5|9103|9104.8|9103.3|9103.3|9101.8|82
1738305300000|2025-01-31 06:35:00|9104.4|9102.9|9103.7|9102.2|9105|9103.5|9102.9|9101.4|91
1738305600000|2025-01-31 06:40:00|9103.9|9102.4|9103.9|9102.4|9104.7|9103.2|9103.5|9102|78
1738305900000|2025-01-31 06:45:00|9103.7|9102.2|9103.5|9102|9104.8|9103.3|9103.4|9101.9|60
1738306200000|2025-01-31 06:50:00|9103.6|9102.1|9105.1|9103.6|9105.3|9103.8|9103.5|9102|66
1738306500000|2025-01-31 06:55:00|9105.2|9103.7|9105|9102.6|9105.9|9104.4|9104.3|9102.6|78
1738306800000|2025-01-31 07:00:00|9105.4|9103.5|9102.6|9101.1|9106.6|9104.7|9102.6|9101.1|140
1738307100000|2025-01-31 07:05:00|9102.5|9101|9103.2|9101.7|9103.6|9101.8|9100.8|9099.3|148
1738307400000|2025-01-31 07:10:00|9103.3|9101.8|9102.3|9100.8|9104.3|9102.8|9101.6|9100.1|131
1738307700000|2025-01-31 07:15:00|9102.2|9100.7|9103|9101.5|9103.4|9101.9|9100.4|9098.9|128
1738308000000|2025-01-31 07:20:00|9102.8|9101.3|9099.3|9097.8|9103.4|9101.9|9098.6|9097.1|198
1738308300000|2025-01-31 07:25:00|9099.4|9097.9|9098.1|9095.7|9100.3|9098.7|9097.5|9095.3|142
1738308600000|2025-01-31 07:30:00|9098|9095.6|9093.2|9091.7|9098.1|9095.7|9093.1|9091.6|199
1738308900000|2025-01-31 07:35:00|9093.6|9092.1|9091.3|9089.8|9093.6|9092.1|9089.7|9088.2|256
1738309200000|2025-01-31 07:40:00|9091.2|9089.7|9089.9|9088.4|9091.4|9089.9|9089.4|9087.9|172
1738309500000|2025-01-31 07:45:00|9090.6|9089.1|9093.1|9091.6|9093.4|9091.9|9088.3|9086.2|337
1738309800000|2025-01-31 07:50:00|9092.8|9091.3|9096.7|9095.2|9098.6|9097.1|9092.8|9091.3|219
1738310100000|2025-01-31 07:55:00|9096.8|9095.3|9096|9094.5|9097.5|9096|9095.7|9094|227
1738310400000|2025-01-31 08:00:00|9096.1|9094.6|9100.9|9099.4|9101.4|9099.9|9095.3|9093.8|267
1738310700000|2025-01-31 08:05:00|9100.8|9099.3|9103.8|9102.3|9105.2|9103.7|9099.5|9098|222
1738311000000|2025-01-31 08:10:00|9103.9|9102.4|9102.3|9100.8|9105.8|9103.9|9102.2|9100.7|217
1738311300000|2025-01-31 08:15:00|9102.1|9100.6|9104.5|9103|9104.6|9103.1|9101.3|9099.8|190
1738311600000|2025-01-31 08:20:00|9104.1|9102.6|9104.3|9102.8|9106.3|9104.8|9102.7|9101.2|208
1738311900000|2025-01-31 08:25:00|9104.2|9102.7|9104.4|9102.9|9104.9|9103.4|9101.7|9100.2|205
1738312200000|2025-01-31 08:30:00|9104.3|9102.8|9105.7|9104.2|9106.3|9104.7|9104.2|9102.4|195
1738312500000|2025-01-31 08:35:00|9105.6|9104.1|9107.5|9106|9108.2|9106.7|9105.2|9103.7|212
1738312800000|2025-01-31 08:40:00|9107.4|9105.9|9109.4|9107.9|9109.5|9108|9106.4|9104.8|192
1738313100000|2025-01-31 08:45:00|9109.3|9107.8|9109.5|9108|9110.9|9109.4|9108.1|9106.6|162
1738313400000|2025-01-31 08:50:00|9109.6|9108.1|9111.8|9110.3|9113.3|9111.8|9108.7|9107.2|167
1738313700000|2025-01-31 08:55:00|9112.1|9109.7|9110|9108.5|9112.1|9110|9109.3|9107.6|213
1738314000000|2025-01-31 09:00:00|9110.1|9108.6|9114.9|9113.4|9117|9114.9|9110.1|9108.6|543
1738314300000|2025-01-31 09:05:00|9115.1|9113.6|9111.3|9109.8|9115.8|9114.3|9110.9|9108.8|316
1738314600000|2025-01-31 09:10:00|9111.7|9109.3|9113|9111.5|9114|9112.5|9109.8|9108.2|337
1738314900000|2025-01-31 09:15:00|9112.6|9111.1|9111.8|9110.3|9115.7|9114|9111.8|9109.9|275
1738315200000|2025-01-31 09:20:00|9111.9|9110.4|9116|9113.6|9116.7|9114.3|9111.3|9109.8|218
1738315500000|2025-01-31 09:25:00|9115.9|9113.5|9114.4|9112.9|9116|9113.6|9113.2|9111.1|202
1738315800000|2025-01-31 09:30:00|9114.5|9113|9110.9|9108.5|9115.7|9114.2|9110.7|9108.3|189
1738316100000|2025-01-31 09:35:00|9110.6|9108.2|9106.7|9105.2|9110.6|9108.6|9106.3|9104.4|190
1738316400000|2025-01-31 09:40:00|9106.8|9105.3|9108.7|9107.2|9109.6|9107.8|9105|9103|212
1738316700000|2025-01-31 09:45:00|9108.5|9107|9109.5|9108|9111|9109.2|9108.1|9106.6|131
1738317000000|2025-01-31 09:50:00|9109.6|9108.1|9108|9105.6|9111.1|9109.6|9106.3|9104.8|160
1738317300000|2025-01-31 09:55:00|9107.9|9105.5|9107.9|9106.4|9109.6|9107.8|9106.4|9104.7|169
1738317600000|2025-01-31 10:00:00|9107.8|9106.3|9107.7|9106.2|9109.6|9107.5|9106.7|9105.2|191
1738317900000|2025-01-31 10:05:00|9107.6|9106.1|9106.5|9105|9108.9|9107.1|9105.8|9104.3|188
1738318200000|2025-01-31 10:10:00|9106.3|9104.8|9110.7|9108.3|9111.6|9109.5|9106.3|9104.8|196
1738318500000|2025-01-31 10:15:00|9110.6|9108.2|9109.7|9107.3|9113.2|9110.8|9109|9107|143
1738318800000|2025-01-31 10:20:00|9109.6|9107.2|9106.8|9104.4|9109.6|9107.2|9106.4|9104.2|137
1738319100000|2025-01-31 10:25:00|9106.7|9104.3|9106.1|9104.6|9107.1|9104.8|9105.2|9103.3|137
1738319400000|2025-01-31 10:30:00|9106.2|9104.7|9106|9104.5|9107|9105.5|9104.8|9103.3|193
1738319700000|2025-01-31 10:35:00|9106.3|9104.8|9109.4|9107.9|9110.4|9108.7|9106.3|9104.8|192
1738320000000|2025-01-31 10:40:00|9109.3|9107.8|9108.7|9107.2|9111.4|9109.9|9108.6|9107.1|191
1738320300000|2025-01-31 10:45:00|9108.6|9107.1|9110.1|9107.7|9110.2|9108.7|9107.6|9106.1|145
1738320600000|2025-01-31 10:50:00|9110.2|9107.8|9109.8|9108.3|9111.7|9109.9|9109.7|9107.6|163
1738320900000|2025-01-31 10:55:00|9109.9|9108.4|9111|9109.5|9112.6|9111.1|9109.9|9108.4|237
1738321200000|2025-01-31 11:00:00|9111.1|9109.6|9111.1|9109.6|9113.2|9111.7|9110.7|9109.2|168
1738321500000|2025-01-31 11:05:00|9111|9109.5|9108.8|9107.3|9111|9109.5|9107.5|9105.4|154
1738321800000|2025-01-31 11:10:00|9108.7|9107.2|9108.6|9107.1|9109.7|9108.2|9108.1|9106.6|100
1738322100000|2025-01-31 11:15:00|9108.5|9107|9108.8|9107.3|9110.1|9108.3|9108.1|9106.3|105
1738322400000|2025-01-31 11:20:00|9108.7|9107.2|9110.8|9109.3|9111.6|9110.1|9108.6|9107.1|156
1738322700000|2025-01-31 11:25:00|9110.9|9109.4|9108.9|9107.4|9111.3|9109.8|9108.8|9107.3|151
1738323000000|2025-01-31 11:30:00|9108.8|9107.3|9107.6|9106.1|9109.5|9107.7|9107.2|9105.7|160
1738323300000|2025-01-31 11:35:00|9107.8|9106.3|9106.4|9104.9|9108.9|9107.4|9106.3|9104.8|137
1738323600000|2025-01-31 11:40:00|9106.5|9105|9107|9105.5|9107.9|9105.8|9106.1|9104.6|89
1738323900000|2025-01-31 11:45:00|9107.1|9105.6|9108.5|9107|9109.6|9107.7|9106.8|9105.3|108
1738324200000|2025-01-31 11:50:00|9108.4|9106.9|9109|9107.5|9110.5|9108.6|9107.9|9106.4|114
1738324500000|2025-01-31 11:55:00|9109.1|9107.6|9108.9|9107.4|9110.6|9109.1|9107.8|9106.3|174
1738324800000|2025-01-31 12:00:00|9108.8|9107.3|9106.4|9104.9|9109.3|9107.8|9106.1|9104.5|137
1738325100000|2025-01-31 12:05:00|9106.3|9104.8|9106.1|9104.6|9106.8|9105.3|9104.6|9103.1|141
1738325400000|2025-01-31 12:10:00|9106.2|9104.7|9106.6|9105.1|9107|9105.5|9106|9104.2|144
1738325700000|2025-01-31 12:15:00|9106.5|9105|9107.6|9105.2|9107.8|9105.9|9105.6|9104.1|94
1738326000000|2025-01-31 12:20:00|9107.5|9105.1|9105.5|9104|9107.5|9105.1|9104.7|9103.1|100
1738326300000|2025-01-31 12:25:00|9105.6|9104.1|9107.5|9106|9107.7|9106.2|9104.9|9103|129
1738326600000|2025-01-31 12:30:00|9107.4|9105.9|9106.4|9104.9|9107.4|9105.9|9105.2|9103.7|93
1738326900000|2025-01-31 12:35:00|9106.3|9104.8|9108.8|9107.3|9109|9107.5|9106|9104.5|105
1738327200000|2025-01-31 12:40:00|9108.9|9107.4|9105.5|9104|9109|9107.5|9105.4|9103.9|144
1738327500000|2025-01-31 12:45:00|9105.6|9104.1|9105.3|9103.8|9105.9|9104.4|9103.6|9102.1|128
1738327800000|2025-01-31 12:50:00|9105.4|9103.9|9103.2|9101.7|9106.5|9105|9103.2|9101.7|189
1738328100000|2025-01-31 12:55:00|9103.3|9101.8|9099.9|9098.4|9103.5|9102|9098.7|9097.2|159
1738328400000|2025-01-31 13:00:00|9099.7|9098.2|9096.8|9095.3|9100|9098.3|9095.7|9094.2|273
1738328700000|2025-01-31 13:05:00|9096.9|9095.4|9092.1|9090.6|9097.2|9095.7|9091.9|9090.4|336
1738329000000|2025-01-31 13:10:00|9092.4|9090.9|9095.6|9094.1|9095.7|9094.2|9091.3|9089.8|267
1738329300000|2025-01-31 13:15:00|9095.5|9094|9098|9096.5|9099.3|9097.8|9094.5|9093|199
1738329600000|2025-01-31 13:20:00|9097.9|9096.4|9102.5|9101|9102.9|9101.4|9097.9|9096.4|302
1738329900000|2025-01-31 13:25:00|9102.4|9100.9|9099.5|9094.5|9102.6|9101.1|9098.8|9094.5|246
1738330200000|2025-01-31 13:30:00|9100.4|9095.4|9105.5|9104|9106.1|9104|9099.3|9094.3|459
1738330500000|2025-01-31 13:35:00|9105.6|9104.1|9101.3|9099.8|9108.5|9107|9100.9|9099.4|400
1738330800000|2025-01-31 13:40:00|9101.5|9100|9103.9|9102.4|9105.4|9103.9|9100.8|9099.3|283
1738331100000|2025-01-31 13:45:00|9103.8|9102.3|9102.8|9101.3|9105.7|9104.2|9100.8|9099.3|281
1738331400000|2025-01-31 13:50:00|9102.9|9101.4|9101|9099.5|9105.3|9103.8|9099.8|9098.3|236
1738331700000|2025-01-31 13:55:00|9100.9|9099.4|9100.3|9098.8|9101.9|9100.4|9099.1|9097.6|305
1738332000000|2025-01-31 14:00:00|9100.2|9098.7|9103.2|9101.7|9104.7|9103.2|9099.5|9098|253
1738332300000|2025-01-31 14:05:00|9103.3|9101.8|9103.1|9101.6|9104.1|9102.6|9100.6|9099.1|255
1738332600000|2025-01-31 14:10:00|9103.2|9101.7|9107.9|9106.4|9110.3|9108.8|9103.2|9101.7|365
1738332900000|2025-01-31 14:15:00|9108|9106.5|9102|9100.5|9108|9106.5|9102|9100|354
1738333200000|2025-01-31 14:20:00|9101.9|9100.4|9100.8|9098.4|9102|9100.5|9098.9|9096.8|306
1738333500000|2025-01-31 14:25:00|9100.9|9098.5|9101.9|9100.4|9102.2|9100.7|9099.6|9098.1|243
1738333800000|2025-01-31 14:30:00|9102|9100.5|9105.5|9104|9106.1|9104.6|9101.9|9100.4|358
1738334100000|2025-01-31 14:35:00|9105.3|9103.8|9105.8|9104.3|9106.7|9105.2|9100.3|9098.8|386
1738334400000|2025-01-31 14:40:00|9105.7|9104.2|9106.5|9104.1|9109.1|9107.6|9105.7|9104.1|206
1738334700000|2025-01-31 14:45:00|9106.8|9104.4|9103.4|9101.9|9106.9|9104.5|9101.5|9100|374
1738335000000|2025-01-31 14:50:00|9103.3|9101.8|9101.4|9099.9|9103.5|9102|9098.4|9096.8|291
1738335300000|2025-01-31 14:55:00|9101.3|9099.8|9099.6|9098.1|9102.9|9101.4|9098.6|9097.1|351
1738335600000|2025-01-31 15:00:00|9099.5|9098|9100.3|9098.8|9103.3|9101.5|9097.2|9095.7|398
1738335900000|2025-01-31 15:05:00|9100.4|9098.9|9100.9|9098.5|9103|9100.7|9098|9096|339
1738336200000|2025-01-31 15:10:00|9100.8|9098.4|9096.1|9094.6|9102.9|9100.5|9096.1|9094.6|288
1738336500000|2025-01-31 15:15:00|9096|9094.5|9096.2|9094.7|9097.9|9096.4|9094.7|9093.2|230
1738336800000|2025-01-31 15:20:00|9096.1|9094.6|9095.9|9094.4|9100|9097.6|9093.4|9091|299
1738337100000|2025-01-31 15:25:00|9096|9094.5|9095.2|9093.7|9096.4|9094.6|9093|9091.5|297
1738337400000|2025-01-31 15:30:00|9095.1|9093.6|9095.2|9093.7|9099.5|9097.5|9094.3|9091.9|274
1738337700000|2025-01-31 15:35:00|9095.5|9094|9094|9091.6|9097|9095.2|9093|9091|388
1738338000000|2025-01-31 15:40:00|9093.9|9091.5|9096.9|9095.4|9097|9095.5|9093.2|9091.1|327
1738338300000|2025-01-31 15:45:00|9097|9095.5|9089.8|9088.3|9097.5|9096|9088.1|9086.1|404
1738338600000|2025-01-31 15:50:00|9089.7|9088.2|9080|9078.5|9091.2|9089.6|9079.6|9078.1|554
1738338900000|2025-01-31 15:55:00|9079.8|9078.3|9081.8|9080.3|9083.6|9081.8|9075.3|9073.6|723
1738339200000|2025-01-31 16:00:00|9082|9080.5|9087.9|9086.4|9090.9|9088.6|9082|9080.5|571
1738339500000|2025-01-31 16:05:00|9088|9086.5|9091.9|9090.4|9092.1|9090.6|9087.9|9086.4|317
1738339800000|2025-01-31 16:10:00|9091.8|9090.3|9094.2|9092.7|9094.7|9093.1|9091.7|9090.2|268
1738340100000|2025-01-31 16:15:00|9094.3|9092.8|9093.6|9092.1|9097.4|9095.6|9092.9|9091.4|268
1738340400000|2025-01-31 16:20:00|9093.5|9092|9091.5|9090|9093.5|9092|9090.6|9089.1|247
1738340700000|2025-01-31 16:25:00|9091.4|9089.9|9094.3|9092.8|9094.5|9093|9090.9|9089.4|209
1738341000000|2025-01-31 16:30:00|9094.1|9092.6|9093.4|9091.9|9096|9094.5|9089.6|9088|304
1738341300000|2025-01-31 16:35:00|9093.3|9091.8|9090.5|9089|9093.9|9092.4|9088.9|9086.5|271
1738341600000|2025-01-31 16:40:00|9090.4|9088.9|9087.4|9085.9|9090.4|9088.9|9086.3|9084.7|266
1738341900000|2025-01-31 16:45:00|9086.9|9085.4|9092.5|9091|9092.5|9091|9086.9|9085.4|166
1738342200000|2025-01-31 16:50:00|9092.6|9091.1|9090.7|9089.2|9093.8|9092.3|9090.6|9088.6|168
1738342500000|2025-01-31 16:55:00|9090.6|9089.1|9088.7|9087.2|9090.9|9089.4|9088|9086.2|183
1738342800000|2025-01-31 17:00:00|9088.9|9087.4|9087|9085.5|9088.9|9087.4|9085.8|9083.8|217
1738343100000|2025-01-31 17:05:00|9087.1|9085.6|9079.4|9077|9093.2|9091.4|9079.4|9077|541
1738343400000|2025-01-31 17:10:00|9079.2|9076.8|9078.4|9076|9082.6|9080.2|9072.9|9070.5|993
1738343700000|2025-01-31 17:15:00|9078.6|9076.2|9077.4|9075.9|9085.4|9083|9076.6|9074.2|675
1738344000000|2025-01-31 17:20:00|9078|9075.6|9076.5|9075|9078.5|9076.7|9074.2|9072.7|537
1738344300000|2025-01-31 17:25:00|9076.4|9074.9|9073.7|9072.2|9077|9075.4|9072.4|9070.5|463
1738344600000|2025-01-31 17:30:00|9073.6|9072.1|9077|9075.5|9080|9077.9|9073.5|9071.4|451
1738344900000|2025-01-31 17:35:00|9077.8|9075.4|9081.6|9080.1|9082.1|9080.2|9077.8|9075.4|273
1738345200000|2025-01-31 17:40:00|9081.8|9080.3|9080.5|9079|9081.9|9080.4|9077.9|9076|305
1738345500000|2025-01-31 17:45:00|9080.3|9078.8|9083.7|9082.2|9086.6|9084.6|9080.3|9078.8|342
1738345800000|2025-01-31 17:50:00|9084|9082.5|9080.9|9079.4|9084.6|9083.1|9079.5|9077.9|320
1738346100000|2025-01-31 17:55:00|9080.6|9079.1|9080.4|9078.9|9082.5|9081|9080.3|9078.4|260
1738346400000|2025-01-31 18:00:00|9080.5|9079|9082.6|9080.2|9083.3|9081.4|9080|9078|356
1738346700000|2025-01-31 18:05:00|9082.5|9080.1|9083.2|9081.7|9083.4|9081.7|9080.6|9078.6|220
1738347000000|2025-01-31 18:10:00|9083.1|9081.6|9079.5|9078|9083.1|9081.6|9079|9077.5|200
1738347300000|2025-01-31 18:15:00|9079.6|9078.1|9094.2|9091.8|9095|9092.6|9078.9|9077.4|328
1738347600000|2025-01-31 18:20:00|9094.3|9091.9|9097.1|9094.7|9098.1|9095.7|9089.1|9085.8|1028
1738347900000|2025-01-31 18:25:00|9097.5|9095.1|9103.2|9100.8|9108.1|9105.7|9097.1|9094.7|659
1738348200000|2025-01-31 18:30:00|9103.4|9101|9107.8|9105.4|9110.9|9109.4|9103.2|9100.8|653
1738348500000|2025-01-31 18:35:00|9107.9|9105.5|9106.8|9104.4|9109.6|9108|9105.2|9103.2|609
1738348800000|2025-01-31 18:40:00|9106.6|9104.2|9103.5|9102|9108.3|9106.4|9100.7|9098.6|760
1738349100000|2025-01-31 18:45:00|9103.4|9101.1|9102.1|9099.7|9104.8|9103.1|9100.5|9098.9|447
1738349400000|2025-01-31 18:50:00|9102.3|9099.9|9104.6|9102.2|9106.7|9104.3|9101.6|9099.4|432
1738349700000|2025-01-31 18:55:00|9104.7|9102.3|9108.1|9106.6|9108.9|9107.1|9103.9|9101.5|372
1738350000000|2025-01-31 19:00:00|9108.2|9106.7|9108.7|9106.3|9109.6|9108.1|9106.8|9104.9|372
1738350300000|2025-01-31 19:05:00|9108.6|9106.2|9110.8|9109.3|9111.2|9109.7|9107.3|9105|297
1738350600000|2025-01-31 19:10:00|9110.7|9109.2|9108.4|9106.9|9111.3|9109.5|9107.5|9105.6|277
1738350900000|2025-01-31 19:15:00|9108.5|9107|9108.9|9107.4|9111.1|9109.4|9108.3|9106.1|255
1738351200000|2025-01-31 19:20:00|9109.2|9106.8|9108.8|9107.3|9111.8|9109.9|9108.5|9106.6|230
1738351500000|2025-01-31 19:25:00|9108.9|9106.5|9107.5|9105.1|9109.9|9108|9107.5|9105.1|204
1738351800000|2025-01-31 19:30:00|9107|9104.6|9108.7|9106.3|9109.7|9107.7|9105.5|9103.3|214
1738352100000|2025-01-31 19:35:00|9108.6|9106.2|9109.1|9106.7|9111.6|9109.8|9108|9105.9|221
1738352400000|2025-01-31 19:40:00|9109|9106.6|9107.7|9105.3|9109.2|9106.8|9105.3|9103.3|256
1738352700000|2025-01-31 19:45:00|9107.4|9105|9106.1|9103.7|9109|9106.9|9105|9102.7|226
1738353000000|2025-01-31 19:50:00|9106.2|9103.8|9104.5|9102.1|9106.7|9104.3|9103.7|9101.3|336
1738353300000|2025-01-31 19:55:00|9104.7|9102.3|9106.2|9104.7|9107.5|9105.8|9104.5|9102.1|343
1738353600000|2025-01-31 20:00:00|9106.4|9104.9|9107.8|9105.4|9109.4|9107.3|9106.4|9104.7|337
1738353900000|2025-01-31 20:05:00|9108|9105.6|9105.8|9103.4|9109.9|9107.8|9105.6|9103.2|258
1738354200000|2025-01-31 20:10:00|9106|9103.6|9104.4|9102|9106|9103.6|9103.7|9101.4|193
1738354500000|2025-01-31 20:15:00|9104.3|9101.9|9107.1|9104.7|9107.8|9106|9104.2|9101.8|214
1738354800000|2025-01-31 20:20:00|9106.8|9104.4|9105.2|9102.8|9107.2|9104.8|9105.1|9102.7|176
1738355100000|2025-01-31 20:25:00|9105.3|9102.9|9106|9103.6|9107.3|9105.3|9105.1|9102.7|213
1738355400000|2025-01-31 20:30:00|9106.2|9103.8|9105.7|9104.2|9106.6|9104.6|9105.1|9102.9|195
1738355700000|2025-01-31 20:35:00|9106.2|9103.8|9104.2|9101.8|9106.2|9104|9103.2|9101.3|202
1738356000000|2025-01-31 20:40:00|9103.9|9101.5|9104.4|9102|9105.3|9103.3|9103.7|9101.5|228
1738356300000|2025-01-31 20:45:00|9104.5|9102.1|9102.7|9100.3|9104.5|9102.1|9102.3|9100.2|182
1738356600000|2025-01-31 20:50:00|9102.6|9100.2|9111.2|9108.8|9112|9109.6|9102.2|9099.9|575
1738356900000|2025-01-31 20:55:00|9111.5|9109.1|9108.1|9106.6|9111.8|9109.4|9106.3|9103.9|564
1738357200000|2025-01-31 21:00:00|9108.3|9105.9|9105.1|9102.7|9108.8|9106.6|9105.1|9102.7|435
1738357500000|2025-01-31 21:05:00|9105|9102.6|9110|9107.6|9111.1|9108|9101.3|9098.9|610
1738357800000|2025-01-31 21:10:00|9109.9|9107.5|9115.7|9113.3|9116|9113.6|9109.9|9107.5|468
1738358100000|2025-01-31 21:15:00|9114.7|9112.3|9112.8|9110.4|9115.1|9112.7|9111.5|9109.1|212
1738358400000|2025-01-31 21:20:00|9112.9|9110.5|9113.5|9111.1|9113.7|9111.3|9111.5|9109.1|209
1738358700000|2025-01-31 21:25:00|9113.6|9111.2|9111|9108.6|9114.2|9111.8|9109.9|9107.5|206
1738359000000|2025-01-31 21:30:00|9111.1|9108.7|9111|9108.6|9112.5|9110.1|9110.6|9108.2|211
1738359300000|2025-01-31 21:35:00|9111.1|9108.7|9113.8|9111.4|9114.4|9112|9111|9108.6|221
1738359600000|2025-01-31 21:40:00|9114|9111.6|9114|9111.5|9115.5|9113.1|9113.3|9110.9|257
1738359900000|2025-01-31 21:45:00|9113.9|9111.6|9112|9109.6|9114.3|9111.6|9111.3|9108.8|235
1738360200000|2025-01-31 21:50:00|9112.3|9109.9|9114.2|9109.2|9114.3|9110.9|9111.8|9109.2|230
1738360500000|2025-01-31 21:55:00|9115|9108.5|9115.5|9109|9117|9110.5|9113|9106.5|490
1738530000000|2025-02-02 21:00:00|9165.7|9157.2|9165.3|9161.1|9166.5|9161.2|9164.4|9157.1|27
1738530300000|2025-02-02 21:05:00|9166.3|9161.6|9166.8|9155.8|9174.6|9165.7|9166.3|9155.8|80
1738530600000|2025-02-02 21:10:00|9167.3|9156.3|9167.1|9160.9|9174.6|9167.5|9162.7|9154.6|148
1738530900000|2025-02-02 21:15:00|9165.5|9155.7|9168.1|9157.1|9170.8|9162.2|9158.8|9149.6|45
1738531200000|2025-02-02 21:20:00|9168|9157|9163.9|9154.7|9170.3|9163.4|9162.1|9154.2|48
1738531500000|2025-02-02 21:25:00|9164.4|9158.5|9168.3|9164.4|9172|9165.3|9163.7|9155.8|31
1738531800000|2025-02-02 21:30:00|9167.4|9163.4|9165|9161|9168.7|9163.7|9164.7|9156.3|27
1738532100000|2025-02-02 21:35:00|9164.8|9156.3|9164.7|9160.3|9165.4|9161.5|9161.8|9156.3|8
1738532400000|2025-02-02 21:40:00|9164.9|9161|9164.7|9160.3|9164.9|9161|9164.7|9160.3|2
1738533000000|2025-02-02 21:50:00|9164.3|9160.5|9164.7|9154.4|9167.9|9161.3|9163|9154.4|10
1738533300000|2025-02-02 21:55:00|9165.5|9153.7|9164.7|9152.2|9165.7|9153.7|9164.5|9152|6
1738533600000|2025-02-02 22:00:00|9165|9152.5|9156.3|9143.8|9165.9|9153.4|9156.3|9143.8|15
1738533900000|2025-02-02 22:05:00|9157.6|9145.1|9160.2|9147.7|9162.6|9150.1|9156.7|9144.2|14
1738534200000|2025-02-02 22:10:00|9158.8|9146.3|9156.1|9143.6|9158.8|9146.3|9156.1|9143.6|7
1738534500000|2025-02-02 22:15:00|9156.3|9143.8|9151.9|9145.4|9160.7|9148.9|9151.5|9143.4|30
1738534800000|2025-02-02 22:20:00|9149.3|9142.8|9154.3|9147.8|9154.3|9147.8|9149.3|9142.8|100
1738535100000|2025-02-02 22:25:00|9154.8|9148.3|9151.9|9145.4|9157.1|9150.6|9150.5|9144|37
1738535400000|2025-02-02 22:30:00|9151|9144.5|9149.4|9142.9|9151.7|9145.2|9149.4|9142.9|16
1738535700000|2025-02-02 22:35:00|9148.8|9142.3|9144.6|9138.1|9150.7|9144.2|9144.5|9138|18
1738536000000|2025-02-02 22:40:00|9143.5|9137|9146.4|9139.9|9147.6|9141.1|9141.8|9135.3|23
1738536300000|2025-02-02 22:45:00|9146.1|9139.6|9146.9|9140.4|9146.9|9140.4|9145.3|9138.8|24
1738536600000|2025-02-02 22:50:00|9147|9140.5|9148.9|9142.4|9155.5|9149|9146.7|9140.2|166
1738536900000|2025-02-02 22:55:00|9148.8|9142.3|9148.1|9141.6|9151.2|9144.7|9146.1|9139.6|75
1738537200000|2025-02-02 23:00:00|9148.2|9141.7|9146.3|9141.1|9150.5|9144|9146.3|9140.6|347
1738537500000|2025-02-02 23:05:00|9145.6|9141.9|9142.7|9139.9|9145.6|9142.5|9139.2|9136.1|630
1738537800000|2025-02-02 23:10:00|9142.8|9140|9149.6|9147.2|9149.9|9147.5|9141.6|9138.7|638
1738538100000|2025-02-02 23:15:00|9149.5|9147.1|9151.1|9148.7|9154.5|9152.1|9148.6|9146.2|485
1738538400000|2025-02-02 23:20:00|9151|9148.6|9151.5|9149.1|9155.5|9153.1|9150.3|9147.6|427
1738538700000|2025-02-02 23:25:00|9151.6|9149.2|9156.1|9153.7|9158.8|9156.4|9151.6|9149.2|364
1738539000000|2025-02-02 23:30:00|9155.8|9153.4|9156.7|9154.3|9157.8|9155.4|9153.3|9150.9|436
1738539300000|2025-02-02 23:35:00|9157|9154.6|9159.9|9157.5|9160.3|9157.9|9154.8|9152.4|291
1738539600000|2025-02-02 23:40:00|9160.1|9157.7|9155.5|9153.1|9160.9|9158.5|9153.8|9151.4|280
1738539900000|2025-02-02 23:45:00|9155.6|9153.2|9153.8|9151.4|9156|9153.6|9146.8|9144.4|321
1738540200000|2025-02-02 23:50:00|9153.9|9151.5|9153.3|9150.9|9155.1|9152.7|9149.2|9146.8|246
1738540500000|2025-02-02 23:55:00|9153.1|9150.7|9152.8|9150.4|9156.1|9153.7|9152.7|9150.3|222
1738540800000|2025-02-03 00:00:00|9153.2|9150.8|9152.4|9150|9157.7|9155.3|9150.1|9147.7|465
1738541100000|2025-02-03 00:05:00|9152.6|9150.2|9151.6|9149.2|9154.1|9151.7|9148.9|9146.5|437
1738541400000|2025-02-03 00:10:00|9151.7|9149.3|9152|9149.6|9152.2|9149.8|9144.8|9142.4|281
1738541700000|2025-02-03 00:15:00|9151.9|9149.5|9158.2|9155.8|9159.1|9156.7|9151.3|9148.9|375
1738542000000|2025-02-03 00:20:00|9158.5|9156.1|9166.2|9163.8|9169.1|9166.7|9157.8|9155.4|797
1738542300000|2025-02-03 00:25:00|9166.3|9163.9|9162.2|9159.8|9166.8|9164.4|9159.5|9157.1|640
1738542600000|2025-02-03 00:30:00|9162.3|9159.9|9162.9|9160.5|9163.7|9161.3|9156.2|9153.8|445
1738542900000|2025-02-03 00:35:00|9162.4|9160|9167.5|9165.1|9168.1|9165.7|9162.1|9159.7|382
1738543200000|2025-02-03 00:40:00|9167.4|9165|9167.1|9164.7|9167.6|9165.2|9164.1|9161.7|337
1738543500000|2025-02-03 00:45:00|9167|9164.6|9164.9|9162.5|9167.4|9165|9163.5|9161.1|325
1738543800000|2025-02-03 00:50:00|9165|9162.6|9164.1|9161.7|9166.9|9164.5|9161.1|9158.7|401
1738544100000|2025-02-03 00:55:00|9164.2|9161.8|9163.4|9161|9167.8|9165.4|9163.4|9161|331
1738544400000|2025-02-03 01:00:00|9163.5|9161.1|9163.1|9160.7|9166.3|9163.9|9162.7|9160.3|437
1738544700000|2025-02-03 01:05:00|9163.2|9160.8|9158.8|9156.4|9163.9|9161.5|9158.7|9156.3|338
1738545000000|2025-02-03 01:10:00|9158.7|9156.3|9158.4|9156|9159.5|9157.1|9155|9152.6|271
1738545300000|2025-02-03 01:15:00|9158.7|9156.3|9158.8|9156.4|9159.3|9156.9|9157.3|9154.9|279
1738545600000|2025-02-03 01:20:00|9158.9|9156.5|9157.6|9155.2|9159.1|9156.7|9154|9151.6|285
1738545900000|2025-02-03 01:25:00|9157.7|9155.3|9155.2|9152.8|9158.6|9156.2|9154.4|9152|287
1738546200000|2025-02-03 01:30:00|9155.1|9152.7|9153.8|9151.4|9155.7|9153.3|9151.9|9149.5|290
1738546500000|2025-02-03 01:35:00|9153.3|9150.9|9154.4|9152|9155.6|9153.2|9152.6|9150.2|189
1738546800000|2025-02-03 01:40:00|9154.6|9152.2|9154.6|9152.2|9156.4|9154|9153.9|9151.5|180
1738547100000|2025-02-03 01:45:00|9154.7|9152.3|9157.6|9155.2|9157.8|9155.4|9154.3|9151.9|220
1738547400000|2025-02-03 01:50:00|9157.7|9155.3|9158.6|9156.2|9159.4|9157|9157.6|9155.2|230
1738547700000|2025-02-03 01:55:00|9159.2|9156.8|9159.8|9157.4|9160.7|9158.3|9158.4|9156|210
1738548000000|2025-02-03 02:00:00|9159.9|9157.5|9165.3|9162.9|9165.9|9163.5|9159.9|9157.5|212
1738548300000|2025-02-03 02:05:00|9165|9162.6|9167|9164.6|9168.6|9166.2|9164|9161.6|317
1738548600000|2025-02-03 02:10:00|9166.9|9164.5|9165.8|9163.4|9167.5|9165.1|9164.8|9162.4|340
1738548900000|2025-02-03 02:15:00|9166.1|9163.7|9164.4|9162|9166.7|9164.3|9163.9|9161.5|256
1738549200000|2025-02-03 02:20:00|9164.3|9161.9|9164.7|9162.3|9166.7|9164.3|9164.3|9161.9|205
1738549500000|2025-02-03 02:25:00|9164.6|9162.2|9165.4|9163|9166.7|9164.3|9163.7|9161.3|210
1738549800000|2025-02-03 02:30:00|9165.3|9162.9|9166.5|9164.1|9168.2|9165.8|9165|9162.6|239
1738550100000|2025-02-03 02:35:00|9166.2|9163.8|9165.6|9163.2|9166.5|9164.1|9164|9161.6|202
1738550400000|2025-02-03 02:40:00|9165.7|9163.3|9163.5|9161.1|9166|9163.6|9163.4|9161|224
1738550700000|2025-02-03 02:45:00|9163.4|9161|9161|9158.6|9163.6|9161.2|9160.2|9157.8|206
1738551000000|2025-02-03 02:50:00|9160.9|9158.5|9163.4|9161|9163.5|9161.1|9160.9|9158.5|204
1738551300000|2025-02-03 02:55:00|9163.1|9160.7|9165.9|9163.5|9166|9163.6|9162|9159.6|218
1738551600000|2025-02-03 03:00:00|9166|9163.6|9164.8|9162.4|9166.9|9164.5|9164.7|9162.3|186
1738551900000|2025-02-03 03:05:00|9164.9|9162.5|9168.2|9165.8|9168.6|9166.2|9164|9161.6|218
1738552200000|2025-02-03 03:10:00|9168.3|9165.9|9172.5|9170.1|9172.5|9170.1|9166.8|9164.4|150
1738552500000|2025-02-03 03:15:00|9172.6|9170.2|9169|9166.6|9172.8|9170.4|9168.8|9166.4|162
1738552800000|2025-02-03 03:20:00|9169.1|9166.7|9171.2|9168.8|9171.4|9169|9169.1|9166.7|169
1738553100000|2025-02-03 03:25:00|9171.1|9168.7|9169.8|9167.4|9172|9169.6|9169.5|9167.1|201
1738553400000|2025-02-03 03:30:00|9169.7|9167.3|9172|9169.6|9172.3|9169.9|9169.7|9167.3|222
1738553700000|2025-02-03 03:35:00|9172.1|9169.7|9175.1|9172.7|9175.5|9173.1|9171.7|9169.3|167
1738554000000|2025-02-03 03:40:00|9175.2|9172.8|9176.2|9173.8|9177.6|9175.2|9175.1|9172.7|190
1738554300000|2025-02-03 03:45:00|9176|9173.6|9176.4|9174|9176.8|9174.4|9175.9|9173.5|141
1738554600000|2025-02-03 03:50:00|9176.3|9173.9|9167.5|9165.1|9176.3|9173.9|9167.5|9165.1|198
1738554900000|2025-02-03 03:55:00|9167.3|9164.9|9170.9|9168.5|9171.4|9169|9166.8|9164.4|154
1738555200000|2025-02-03 04:00:00|9170.8|9168.4|9163.7|9161.3|9171.2|9168.8|9161.1|9158.7|616
1738555500000|2025-02-03 04:05:00|9163.6|9161.2|9164.2|9161.8|9165.8|9163.4|9162.3|9159.9|279
1738555800000|2025-02-03 04:10:00|9164.3|9161.9|9163.6|9161.2|9166.2|9163.8|9163.2|9160.8|223
1738556100000|2025-02-03 04:15:00|9163.5|9161.1|9167.4|9165|9167.7|9165.3|9163.5|9161.1|214
1738556400000|2025-02-03 04:20:00|9167.3|9164.9|9168.6|9166.2|9169.6|9167.2|9167|9164.6|199
1738556700000|2025-02-03 04:25:00|9168.7|9166.3|9168.9|9166.5|9168.9|9166.5|9167.1|9164.7|146
1738557000000|2025-02-03 04:30:00|9169|9166.6|9165.7|9163.3|9169.4|9167|9165.6|9163.2|247
1738557300000|2025-02-03 04:35:00|9165.6|9163.2|9167.5|9165.1|9167.5|9165.1|9165.2|9162.8|126
1738557600000|2025-02-03 04:40:00|9167.4|9165|9168.5|9166.1|9168.8|9166.4|9166.5|9164.1|134
1738557900000|2025-02-03 04:45:00|9168.7|9166.3|9167.4|9165|9169.9|9167.5|9167.3|9164.9|160
1738558200000|2025-02-03 04:50:00|9167.3|9164.9|9166.7|9164.3|9167.7|9165.3|9165.7|9163.3|158
1738558500000|2025-02-03 04:55:00|9166.6|9164.2|9166.8|9164.4|9167.1|9164.7|9165.3|9162.9|213
1738558800000|2025-02-03 05:00:00|9166.7|9164.3|9165.9|9163.5|9167.4|9165|9164.3|9161.9|181
1738559100000|2025-02-03 05:05:00|9166|9163.6|9164.1|9161.7|9166.3|9163.9|9162.6|9160.2|169
1738559400000|2025-02-03 05:10:00|9164.3|9161.9|9164.6|9162.2|9165|9162.6|9162.4|9160|177
1738559700000|2025-02-03 05:15:00|9164.3|9161.9|9162.4|9160|9165|9162.6|9162|9159.6|194
1738560000000|2025-02-03 05:20:00|9162.3|9159.9|9162.4|9160|9162.9|9160.5|9161.2|9158.8|142
1738560300000|2025-02-03 05:25:00|9162.3|9159.9|9162|9159.6|9162.9|9160.5|9161.5|9159.1|114
1738560600000|2025-02-03 05:30:00|9161.9|9159.5|9161.4|9159|9162.8|9160.4|9161.1|9158.7|149
1738560900000|2025-02-03 05:35:00|9161.6|9159.2|9162.6|9160.2|9162.6|9160.2|9161.2|9158.8|109
1738561200000|2025-02-03 05:40:00|9162.7|9160.3|9164.6|9162.2|9164.6|9162.2|9162.4|9160|125
1738561500000|2025-02-03 05:45:00|9164.7|9162.3|9164.5|9162.1|9165|9162.6|9163.2|9160.8|127
1738561800000|2025-02-03 05:50:00|9164.4|9162|9162.2|9159.8|9165.4|9163|9161.8|9159.4|169
1738562100000|2025-02-03 05:55:00|9161.9|9159.5|9162.8|9160.4|9163.4|9161|9160|9157.6|210
1738562400000|2025-02-03 06:00:00|9163|9160.6|9161.8|9159.4|9163.4|9161|9160.4|9158|189
1738562700000|2025-02-03 06:05:00|9161.7|9159.3|9162.3|9159.9|9162.6|9160.2|9160.5|9158.1|167
1738563000000|2025-02-03 06:10:00|9162.4|9160|9160.4|9158|9163.8|9161.4|9159.8|9157.4|156
1738563300000|2025-02-03 06:15:00|9160.3|9157.9|9162.4|9160|9162.4|9160|9159.2|9156.8|190
1738563600000|2025-02-03 06:20:00|9162.7|9160.3|9159.3|9156.9|9163.1|9160.7|9157.8|9155.4|133
1738563900000|2025-02-03 06:25:00|9159.4|9157|9158.6|9156.2|9161.6|9159.2|9158.6|9156.2|148
1738564200000|2025-02-03 06:30:00|9158.7|9156.3|9155.6|9153.2|9159.3|9156.9|9154.7|9152.3|245
1738564500000|2025-02-03 06:35:00|9155.7|9153.3|9156.9|9154.5|9157.8|9155.4|9155.2|9152.8|180
1738564800000|2025-02-03 06:40:00|9157|9154.6|9156.9|9154.5|9157|9154.6|9155.4|9153|147
1738565100000|2025-02-03 06:45:00|9157.1|9154.7|9156.9|9154.5|9158|9155.6|9155.3|9152.9|154
1738565400000|2025-02-03 06:50:00|9157|9154.6|9161.5|9159.1|9161.7|9159.3|9157|9154.6|233
1738565700000|2025-02-03 06:55:00|9161.1|9159.6|9160.4|9158|9163|9160.6|9160.1|9157.8|204
1738566000000|2025-02-03 07:00:00|9161.2|9158.8|9163.8|9162.3|9165.4|9163.6|9160.3|9157.9|324
1738566300000|2025-02-03 07:05:00|9164.3|9161.9|9165.7|9163.3|9165.9|9163.5|9162.2|9160.2|252
1738566600000|2025-02-03 07:10:00|9165.8|9163.4|9165|9162.6|9170.3|9167.9|9164.8|9162.4|324
1738566900000|2025-02-03 07:15:00|9165.2|9162.8|9170.6|9168.2|9171.9|9169.5|9164.6|9162.2|274
1738567200000|2025-02-03 07:20:00|9170.7|9168.3|9173.6|9171.2|9173.8|9171.4|9170.4|9168.2|291
1738567500000|2025-02-03 07:25:00|9173.5|9171.1|9172.2|9169.8|9176|9173.6|9171.6|9169.2|275
1738567800000|2025-02-03 07:30:00|9172.1|9169.7|9176.1|9174.6|9176.5|9174.7|9169.7|9167.3|302
1738568100000|2025-02-03 07:35:00|9176|9174.5|9179|9177.5|9180.5|9178.3|9175.9|9173.5|278
1738568400000|2025-02-03 07:40:00|9179.1|9177.6|9183.5|9181.1|9185.6|9183.2|9179|9177.5|305
1738568700000|2025-02-03 07:45:00|9183.7|9181.3|9178.7|9176.3|9184.7|9182.3|9177.4|9175|280
1738569000000|2025-02-03 07:50:00|9178.8|9176.4|9187.3|9184.9|9187.3|9184.9|9178.8|9176.4|244
1738569300000|2025-02-03 07:55:00|9187.2|9184.8|9188|9185.6|9188.8|9186.4|9186.5|9184.1|341
1738569600000|2025-02-03 08:00:00|9187.7|9185.3|9193.9|9191.5|9195|9192.6|9187.7|9185.3|491
1738569900000|2025-02-03 08:05:00|9194|9191.6|9196.6|9194.2|9198.1|9195.7|9191.5|9189.1|477
1738570200000|2025-02-03 08:10:00|9196.7|9194.3|9192.7|9190.3|9196.7|9194.3|9191.4|9189|302
1738570500000|2025-02-03 08:15:00|9192.8|9190.4|9190.3|9187.9|9193.4|9191|9189.8|9187.4|324
1738570800000|2025-02-03 08:20:00|9190.4|9188|9178.2|9175.8|9190.7|9188.3|9178.2|9175.8|425
1738571100000|2025-02-03 08:25:00|9178.3|9175.9|9172.3|9169|9179.5|9177.1|9171.2|9168.8|326
1738571400000|2025-02-03 08:30:00|9171.8|9169.4|9166.6|9164.2|9173.1|9170.7|9166.3|9163.9|287
1738571700000|2025-02-03 08:35:00|9166.7|9164.3|9169.7|9167.3|9173.4|9171|9166.3|9163.9|313
1738572000000|2025-02-03 08:40:00|9169.8|9167.4|9167.1|9164.7|9170.7|9168.3|9166.2|9163.8|226
1738572300000|2025-02-03 08:45:00|9167|9164.6|9163.2|9160.8|9167.5|9165.1|9163.1|9160.7|249
1738572600000|2025-02-03 08:50:00|9163.3|9160.9|9165.8|9163.4|9168|9165.6|9162.7|9160.3|278
1738572900000|2025-02-03 08:55:00|9166.1|9163.7|9165.4|9163|9166.9|9164.5|9162.5|9160.1|251
1738573200000|2025-02-03 09:00:00|9165.6|9163.2|9168.1|9165.7|9168.7|9166.3|9164|9161.6|293
1738573500000|2025-02-03 09:05:00|9168|9165.6|9161.3|9158.9|9169.7|9167.3|9161|9158.6|241
1738573800000|2025-02-03 09:10:00|9161.8|9159.4|9166.6|9164.2|9167.5|9165.1|9161.5|9159.1|270
1738574100000|2025-02-03 09:15:00|9166.4|9164|9165.7|9163.3|9168.6|9166.2|9164.2|9161.8|241
1738574400000|2025-02-03 09:20:00|9165.8|9163.4|9167.3|9164.9|9169.8|9167.9|9164.8|9162.4|256
1738574700000|2025-02-03 09:25:00|9167.4|9165|9164.7|9162.3|9167.4|9165|9164|9161.6|165
1738575000000|2025-02-03 09:30:00|9164.5|9162.1|9163.7|9161.3|9164.8|9162.4|9162.9|9160.5|190
1738575300000|2025-02-03 09:35:00|9163.8|9161.4|9161.4|9159|9164.2|9161.8|9161.2|9158.8|208
1738575600000|2025-02-03 09:40:00|9161.5|9159.1|9168.6|9166.2|9168.9|9166.6|9161.5|9159.1|223
1738575900000|2025-02-03 09:45:00|9168.5|9166.1|9175.8|9173.4|9176.4|9174|9168.5|9166.1|290
1738576200000|2025-02-03 09:50:00|9175.9|9173.5|9176.4|9174|9176.4|9174|9173.8|9171.4|231
1738576500000|2025-02-03 09:55:00|9176.5|9174.1|9174.8|9172.4|9177.8|9175.8|9174.5|9172.1|184
1738576800000|2025-02-03 10:00:00|9175|9172.6|9172.4|9170|9176.6|9174.2|9172.3|9169.9|279
1738577100000|2025-02-03 10:05:00|9172|9169.6|9170.4|9168|9173.4|9171|9169.7|9167.3|193
1738577400000|2025-02-03 10:10:00|9170.7|9168.3|9169|9166.6|9173.6|9171.2|9168.8|9166.4|176
1738577700000|2025-02-03 10:15:00|9168.8|9166.4|9167.6|9165.2|9168.9|9166.5|9167|9164.6|172
1738578000000|2025-02-03 10:20:00|9167.5|9165.1|9172.6|9170.2|9173.3|9170.9|9166.5|9164.1|212
1738578300000|2025-02-03 10:25:00|9172.7|9170.3|9171.9|9169.5|9174.5|9172.1|9171.4|9169|211
1738578600000|2025-02-03 10:30:00|9171.8|9169.4|9171.8|9169.4|9173.2|9170.8|9171.3|9168.9|188
1738578900000|2025-02-03 10:35:00|9171.9|9169.5|9174.2|9171.8|9174.5|9172.2|9170.8|9168.4|211
1738579200000|2025-02-03 10:40:00|9174.1|9171.7|9175|9172.6|9175.7|9173.3|9172.3|9169.9|201
1738579500000|2025-02-03 10:45:00|9174.9|9172.5|9172.5|9170.1|9175|9172.6|9172.1|9169.7|191
1738579800000|2025-02-03 10:50:00|9172.6|9170.2|9173.7|9171.3|9174.2|9171.8|9172|9169.6|162
1738580100000|2025-02-03 10:55:00|9173.4|9171|9175.2|9172.8|9175.5|9173.6|9172.5|9170.1|196
1738580400000|2025-02-03 11:00:00|9175.3|9172.9|9175.7|9173.3|9176.6|9174.2|9172.7|9170.3|233
1738580700000|2025-02-03 11:05:00|9175.8|9173.4|9170.7|9168.3|9175.8|9173.4|9170.2|9167.8|233
1738581000000|2025-02-03 11:10:00|9170.8|9168.4|9168.4|9166|9170.8|9168.4|9167.1|9164.7|211
1738581300000|2025-02-03 11:15:00|9168.5|9166.1|9169.2|9166.8|9172.1|9169.7|9167.3|9164.9|175
1738581600000|2025-02-03 11:20:00|9169.1|9166.7|9168.6|9166.2|9170.6|9168.2|9167.6|9165.2|171
1738581900000|2025-02-03 11:25:00|9168.7|9166.3|9171.8|9169.4|9171.9|9169.5|9168.6|9166.2|153
1738582200000|2025-02-03 11:30:00|9172.2|9169.8|9169.7|9167.3|9174.2|9171.8|9169.7|9167.3|247
1738582500000|2025-02-03 11:35:00|9170.1|9167.7|9167.4|9165|9170.5|9168.1|9167.4|9165|195
1738582800000|2025-02-03 11:40:00|9167.5|9165.1|9162.9|9160.5|9167.8|9165.4|9162.9|9160.5|168
1738583100000|2025-02-03 11:45:00|9163|9160.6|9163.7|9161.3|9165.8|9163.4|9162.8|9160.4|169
1738583400000|2025-02-03 11:50:00|9163.9|9161.5|9163|9160.6|9165.5|9163.1|9162.4|9160|168
1738583700000|2025-02-03 11:55:00|9162.4|9160|9162.7|9160.3|9164|9161.7|9161.2|9158.8|243
1738584000000|2025-02-03 12:00:00|9162.9|9160.5|9162.2|9159.8|9163.3|9160.9|9162|9159.6|140
1738584300000|2025-02-03 12:05:00|9162|9159.6|9162.4|9160|9162.9|9160.5|9162|9159.6|142
1738584600000|2025-02-03 12:10:00|9162.5|9160.1|9161.6|9159.2|9162.5|9160.1|9161.2|9158.8|148
1738584900000|2025-02-03 12:15:00|9161.7|9159.3|9158.9|9156.5|9161.7|9159.3|9157.8|9155.4|391
1738585200000|2025-02-03 12:20:00|9158.8|9156.4|9152.7|9150.3|9159.3|9156.9|9152.6|9150.2|342
1738585500000|2025-02-03 12:25:00|9152.8|9150.4|9145.6|9143.2|9152.9|9150.5|9142.6|9140.2|300
1738585800000|2025-02-03 12:30:00|9145.7|9143.3|9138.2|9135.8|9146.5|9144.1|9137.7|9135.3|306
1738586100000|2025-02-03 12:35:00|9137.9|9135.5|9144.8|9142.4|9145.2|9142.8|9137.5|9135.1|279
1738586400000|2025-02-03 12:40:00|9144.9|9142.5|9144.4|9142|9146.7|9144.3|9144.4|9142|244
1738586700000|2025-02-03 12:45:00|9144.3|9141.9|9143.3|9140.9|9146.4|9144|9141.6|9139.2|217
1738587000000|2025-02-03 12:50:00|9143.6|9141.2|9146.4|9144|9147|9144.6|9141.5|9139.1|247
1738587300000|2025-02-03 12:55:00|9146.2|9143.8|9147.4|9145|9151.5|9149.1|9146.2|9143.8|468
1738587600000|2025-02-03 13:00:00|9147.3|9144.9|9137.8|9135|9147.6|9145.2|9134.7|9131.5|498
1738587900000|2025-02-03 13:05:00|9137.3|9134.9|9144.3|9141.9|9147.6|9145.2|9134.1|9130.3|1027
1738588200000|2025-02-03 13:10:00|9144.4|9142.2|9141|9138.5|9146.7|9144.1|9139.1|9136.7|493
1738588500000|2025-02-03 13:15:00|9140.8|9138.4|9143.3|9140.9|9144.2|9141.8|9140.1|9137.5|364
1738588800000|2025-02-03 13:20:00|9143.4|9141|9144.1|9141.7|9145.7|9143.3|9141.5|9139.1|343
1738589100000|2025-02-03 13:25:00|9143.8|9141.4|9144.6|9142.2|9144.8|9142.4|9141.3|9138.9|168
1738589400000|2025-02-03 13:30:00|9144.7|9142.3|9145.9|9143.5|9148.8|9146.4|9144.7|9142.3|287
1738589700000|2025-02-03 13:35:00|9146|9143.6|9148.6|9146.2|9151|9148.6|9146|9143.6|322
1738590000000|2025-02-03 13:40:00|9148.7|9146.3|9151.3|9148.9|9152.1|9149.7|9148.3|9145.9|353
1738590300000|2025-02-03 13:45:00|9151.4|9149|9152.4|9150|9154.7|9152.3|9150.3|9147.9|282
1738590600000|2025-02-03 13:50:00|9152.5|9150.1|9152|9149.6|9153.6|9151.2|9151.2|9148.8|247
1738590900000|2025-02-03 13:55:00|9152.2|9149.8|9150.4|9148|9152.4|9150|9149.6|9147.9|242
1738591200000|2025-02-03 14:00:00|9150.5|9148.1|9155.2|9152.8|9155.6|9153.6|9149.6|9147.9|277
1738591500000|2025-02-03 14:05:00|9155.3|9152.9|9156.7|9154.3|9157.5|9155.5|9154|9151.8|276
1738591800000|2025-02-03 14:10:00|9156.6|9154.2|9154|9151.6|9158.9|9156.5|9154|9151.6|278
1738592100000|2025-02-03 14:15:00|9153.9|9151.5|9151.2|9148.8|9155.1|9152.7|9150.6|9148.2|334
1738592400000|2025-02-03 14:20:00|9151.3|9148.9|9150.2|9147.8|9155|9152.6|9150.2|9147.8|316
1738592700000|2025-02-03 14:25:00|9150|9147.6|9151.4|9149|9153.4|9151|9148.5|9146.1|333
1738593000000|2025-02-03 14:30:00|9151.3|9148.9|9155.6|9153.2|9157.8|9155.4|9150.5|9148.1|503
1738593300000|2025-02-03 14:35:00|9155.5|9153.1|9159.2|9156.8|9160.9|9159.1|9153.1|9150.7|457
1738593600000|2025-02-03 14:40:00|9159.1|9156.7|9161.2|9157.1|9161.3|9158.7|9157.8|9155.5|303
1738593900000|2025-02-03 14:45:00|9161.4|9157.4|9162.8|9160.4|9162.9|9161.4|9158.5|9156.1|329
1738594200000|2025-02-03 14:50:00|9162.7|9160.3|9149.8|9147.4|9163.1|9161.2|9148.1|9145.8|513
1738594500000|2025-02-03 14:55:00|9149.7|9147.3|9152.5|9147.5|9154.3|9150|9147.4|9145|364
1738594800000|2025-02-03 15:00:00|9155.1|9150.1|9152.5|9150.1|9159.2|9154.2|9150.6|9148.2|620
1738595100000|2025-02-03 15:05:00|9152.4|9150|9146.4|9144|9153.7|9151.5|9143.8|9141.4|634
1738595400000|2025-02-03 15:10:00|9146.5|9144.1|9141.2|9138.8|9146.7|9144.3|9138|9135.6|633
1738595700000|2025-02-03 15:15:00|9140.9|9138.5|9134.1|9131.7|9141.8|9139.4|9133|9130.6|522
1738596000000|2025-02-03 15:20:00|9134|9131.6|9112.6|9109.3|9138.3|9135.9|9104.2|9101.8|1162
1738596300000|2025-02-03 15:25:00|9112.8|9109.6|9119.3|9116.9|9125.6|9123.2|9108|9105.6|1354
1738596600000|2025-02-03 15:30:00|9119.1|9116.7|9115.8|9113.4|9125.6|9123.2|9115.8|9113.4|1010
1738596900000|2025-02-03 15:35:00|9116|9113.6|9119.9|9117.5|9120.8|9118.4|9109.4|9107|813
1738597200000|2025-02-03 15:40:00|9119.2|9116.8|9112.1|9109.7|9125.1|9122.7|9108.1|9105.7|1026
1738597500000|2025-02-03 15:45:00|9112.4|9110|9110.9|9108.5|9120.1|9117.7|9110|9107.6|700
1738597800000|2025-02-03 15:50:00|9110.7|9108.3|9113.5|9111.1|9114.4|9112|9106.7|9104.3|744
1738598100000|2025-02-03 15:55:00|9113.8|9111.4|9116.9|9115.4|9119.4|9117.1|9112.3|9110.3|634
1738598400000|2025-02-03 16:00:00|9117.2|9115.7|9118.6|9116.2|9130.8|9128|9112.4|9110.5|927
1738598700000|2025-02-03 16:05:00|9118.2|9115.8|9118.3|9115.9|9121.2|9118.8|9113.7|9111.3|979
1738599000000|2025-02-03 16:10:00|9118.2|9115.8|9109.9|9107.5|9118.2|9115.8|9108.9|9106.5|661
1738599300000|2025-02-03 16:15:00|9109.8|9107.4|9116.6|9114.2|9119|9116.6|9109.5|9107.1|497
1738599600000|2025-02-03 16:20:00|9116.5|9114.1|9122.2|9119.8|9125.7|9123.3|9115.8|9113.4|414
1738599900000|2025-02-03 16:25:00|9122.3|9119.9|9126.1|9123.7|9129.9|9127.5|9119.8|9117.4|393
1738600200000|2025-02-03 16:30:00|9126.5|9124.1|9125|9122.6|9127.9|9125.5|9123.8|9121.4|313
1738600500000|2025-02-03 16:35:00|9124.7|9122.3|9126|9124.5|9127.6|9125.2|9120.9|9118.5|353
1738600800000|2025-02-03 16:40:00|9125.9|9124.4|9128.1|9125.7|9128.4|9126|9125.4|9123|280
1738601100000|2025-02-03 16:45:00|9128.2|9125.8|9132.6|9130.2|9133.6|9131.2|9127.4|9125|334
1738601400000|2025-02-03 16:50:00|9132.7|9130.3|9132.5|9130.1|9135.7|9133.3|9131.5|9129.1|446
1738601700000|2025-02-03 16:55:00|9132.7|9130.3|9140.8|9138.4|9141.8|9139.4|9132.6|9130.2|814
1738602000000|2025-02-03 17:00:00|9140.7|9138.3|9136.5|9134.1|9141.4|9139|9135.5|9133.1|600
1738602300000|2025-02-03 17:05:00|9136.3|9133.9|9136.3|9133.9|9140|9137.6|9134.8|9132.4|357
1738602600000|2025-02-03 17:10:00|9136.2|9133.8|9139.1|9136.7|9139.3|9136.9|9135.1|9132.7|323
1738602900000|2025-02-03 17:15:00|9139|9136.6|9138.9|9136.5|9139.8|9137.4|9137.7|9135.3|233
1738603200000|2025-02-03 17:20:00|9139|9136.6|9138.7|9136.3|9140.8|9138.4|9138.4|9136|252
1738603500000|2025-02-03 17:25:00|9138.8|9136.4|9135.2|9132.8|9139.1|9136.7|9134.9|9132.5|273
1738603800000|2025-02-03 17:30:00|9135.3|9132.9|9134.8|9132.4|9135.5|9133.1|9132.9|9130.5|224
1738604100000|2025-02-03 17:35:00|9134.9|9132.5|9136.9|9134.5|9137.4|9135|9134.1|9131.7|220
1738604400000|2025-02-03 17:40:00|9137.3|9134.9|9136.7|9134.3|9138.5|9136.1|9135.4|9133|193
1738604700000|2025-02-03 17:45:00|9136.8|9134.4|9139|9136.6|9140.2|9137.8|9136.7|9134.3|202
1738605000000|2025-02-03 17:50:00|9139.1|9136.7|9136.8|9134.4|9139.1|9136.7|9135.9|9133.5|253
1738605300000|2025-02-03 17:55:00|9136.7|9134.3|9139.2|9136.8|9143.7|9140.2|9124.6|9119.6|1126
1738605600000|2025-02-03 18:00:00|9139.3|9136.9|9138.2|9135.8|9144.7|9142.3|9136.9|9134.5|547
1738605900000|2025-02-03 18:05:00|9138.5|9136.1|9139.9|9137.5|9140.9|9138.5|9136|9133.6|364
1738606200000|2025-02-03 18:10:00|9140|9137.6|9137.7|9135.3|9140.6|9138.2|9134.5|9132.1|279
1738606500000|2025-02-03 18:15:00|9137.8|9135.4|9137.3|9135.8|9138.8|9136.5|9136.3|9133.9|211
1738606800000|2025-02-03 18:20:00|9137.2|9135.7|9138.6|9136.2|9139.3|9137|9136|9134.4|155
1738607100000|2025-02-03 18:25:00|9138.5|9136.1|9139.7|9137.3|9140.2|9138.6|9137.2|9134.8|186
1738607400000|2025-02-03 18:30:00|9139.6|9137.2|9138.5|9136.1|9141.3|9139.8|9137.8|9135.4|180
1738607700000|2025-02-03 18:35:00|9138.3|9135.9|9138|9135.6|9140.4|9138.2|9137.3|9135.4|201
1738608000000|2025-02-03 18:40:00|9138.1|9135.7|9140.9|9138.5|9142.3|9140.4|9138|9135.7|200
1738608300000|2025-02-03 18:45:00|9140.6|9139.1|9138.1|9136.6|9141.8|9139.9|9137.9|9136.4|184
1738608600000|2025-02-03 18:50:00|9138.4|9136.9|9137.7|9136.2|9139.9|9137.9|9137.7|9135.8|123
1738608900000|2025-02-03 18:55:00|9138|9136.5|9137.5|9136|9139.1|9137.6|9136.8|9135.1|128
1738609200000|2025-02-03 19:00:00|9137.6|9136.1|9133.6|9132.1|9137.6|9136.1|9133.4|9131.9|180
1738609500000|2025-02-03 19:05:00|9133.5|9132|9134.2|9131.8|9134.8|9132.8|9132.3|9130.8|126
1738609800000|2025-02-03 19:10:00|9134|9131.6|9130.5|9129|9134.5|9132.1|9130.4|9128.7|106
1738610100000|2025-02-03 19:15:00|9130.7|9129.2|9132.8|9130.4|9133.5|9131.6|9129.9|9127.5|160
1738610400000|2025-02-03 19:20:00|9133|9130.6|9128.8|9126.4|9133.1|9130.7|9128.5|9126.1|143
1738610700000|2025-02-03 19:25:00|9129|9126.6|9132.1|9129.7|9132.4|9130.4|9129|9126.6|108
1738611000000|2025-02-03 19:30:00|9132.2|9129.8|9132.2|9129.8|9133.6|9131.2|9130.9|9128.5|152
1738611300000|2025-02-03 19:35:00|9132.1|9129.7|9131.1|9128.7|9132.6|9130.2|9129.8|9127.4|130
1738611600000|2025-02-03 19:40:00|9131|9128.6|9130|9127.6|9132.5|9130.1|9129.8|9127.4|159
1738611900000|2025-02-03 19:45:00|9130.6|9128.2|9129.4|9127|9131.5|9129.1|9128.2|9125.8|168
1738612200000|2025-02-03 19:50:00|9129.5|9127.1|9128.9|9126.5|9129.6|9127.2|9127.6|9125.2|126
1738612500000|2025-02-03 19:55:00|9128.8|9126.4|9129.6|9128.1|9131.2|9128.8|9128.2|9125.8|238
1738612800000|2025-02-03 20:00:00|9129.5|9128|9127.9|9125.5|9131.1|9128.9|9127.6|9125.2|156
1738613100000|2025-02-03 20:05:00|9128|9125.6|9127.8|9125.4|9129.7|9127.3|9127.3|9124.9|97
1738613400000|2025-02-03 20:10:00|9128|9125.6|9127.1|9124.7|9128.7|9126.3|9126.1|9123.7|164
1738613700000|2025-02-03 20:15:00|9127|9124.6|9126.3|9123.9|9127.9|9125.5|9125.9|9123.5|119
1738614000000|2025-02-03 20:20:00|9126.2|9123.8|9125.4|9123|9126.2|9123.8|9125|9122.6|147
1738614300000|2025-02-03 20:25:00|9125.2|9122.8|9125|9122.6|9126.4|9124.8|9124.9|9122.5|154
1738614600000|2025-02-03 20:30:00|9124.9|9122.5|9125.5|9123.1|9125.8|9123.4|9124.2|9121.9|140
1738614900000|2025-02-03 20:35:00|9125.6|9123.2|9124.7|9122.3|9126.1|9123.9|9123.8|9121.4|116
1738615200000|2025-02-03 20:40:00|9124.8|9122.4|9124.1|9121.7|9125.4|9123.4|9123.1|9120.7|145
1738615500000|2025-02-03 20:45:00|9124.2|9121.8|9125.8|9123.4|9126.7|9124.3|9123.3|9120.9|107
1738615800000|2025-02-03 20:50:00|9125.7|9123.3|9126.3|9123.9|9127.1|9124.7|9124.1|9121.7|157
1738616100000|2025-02-03 20:55:00|9126|9123.6|9124.4|9122.9|9126.6|9124.4|9124.3|9122.7|122
1738616400000|2025-02-03 21:00:00|9124.5|9123|9125.4|9123|9125.5|9123.1|9123.1|9121.4|124
1738616700000|2025-02-03 21:05:00|9125.5|9123.1|9125.1|9122.7|9126|9123.6|9124.8|9122.4|40
1738617000000|2025-02-03 21:10:00|9125|9122.6|9124.5|9122.1|9125.7|9123.3|9124.5|9122.1|56
1738617300000|2025-02-03 21:15:00|9124.4|9122|9121.5|9119.1|9124.5|9122.1|9119.4|9117|134
1738617600000|2025-02-03 21:20:00|9121.4|9119|9120.7|9118.3|9121.5|9119.1|9114.7|9112.3|380
1738617900000|2025-02-03 21:25:00|9120.6|9118.2|9119.3|9116.9|9120.8|9118.4|9119.3|9116.9|119
1738618200000|2025-02-03 21:30:00|9119.4|9117|9116.1|9113.7|9120.3|9117.9|9116|9113.6|108
1738618500000|2025-02-03 21:35:00|9115.4|9113|9111.2|9108.8|9116.6|9114.2|9106.6|9104.2|664
1738618800000|2025-02-03 21:40:00|9111.3|9108.9|9105.7|9103.2|9112.5|9110.1|9102.4|9100|469
1738619100000|2025-02-03 21:45:00|9106|9103.3|9102.3|9099.5|9106|9103.5|9094.3|9091.9|459
1738619400000|2025-02-03 21:50:00|9102.1|9099.4|9108.4|9105.3|9108.6|9105.8|9100.2|9097.4|280
1738619700000|2025-02-03 21:55:00|9109.2|9104.5|9106.6|9100.1|9109.4|9104.5|9104.3|9097.8|439
1738623300000|2025-02-03 22:55:00|9108.3|9101.8|9108.6|9102.1|9108.6|9102.1|9108.3|9101.8|3
1738623600000|2025-02-03 23:00:00|9107.8|9101.3|9106.4|9099.9|9110.1|9103.6|9106.1|9099.6|159
1738623900000|2025-02-03 23:05:00|9105.6|9100.6|9104.2|9099.2|9105.8|9100.8|9100.9|9095.9|273
1738624200000|2025-02-03 23:10:00|9104.6|9099.6|9105.2|9102.8|9105.4|9102.8|9101|9098|138
1738624500000|2025-02-03 23:15:00|9105.4|9103|9107|9104.6|9107.3|9104.9|9104.6|9102.2|150
1738624800000|2025-02-03 23:20:00|9106.9|9104.5|9107.7|9105.3|9108.6|9106.2|9106.6|9104.2|117
1738625100000|2025-02-03 23:25:00|9107.6|9105.2|9109.9|9107.5|9111.1|9108.7|9107.6|9105.2|145
1738625400000|2025-02-03 23:30:00|9109.8|9107.4|9111.6|9109.2|9111.9|9109.5|9109.5|9107.1|155
1738625700000|2025-02-03 23:35:00|9111.8|9109.4|9111.6|9109.2|9112.5|9110.1|9111|9108.6|77
1738626000000|2025-02-03 23:40:00|9111.9|9109.5|9112.4|9110|9113.3|9110.9|9111.8|9109.4|114
1738626300000|2025-02-03 23:45:00|9112.1|9109.7|9115.2|9112.8|9115.6|9113.2|9112|9109.6|182
1738626600000|2025-02-03 23:50:00|9115.3|9112.9|9115.8|9113.4|9116.5|9114.1|9114.1|9111.7|131
1738626900000|2025-02-03 23:55:00|9115.9|9113.5|9117|9114.6|9118.1|9115.7|9115.3|9112.9|128
1738627200000|2025-02-04 00:00:00|9117.1|9114.7|9118.4|9116|9119|9116.6|9114.8|9112.4|217
1738627500000|2025-02-04 00:05:00|9118.6|9116.2|9118.8|9116.4|9119.1|9116.7|9117.4|9115|120
1738627800000|2025-02-04 00:10:00|9118.9|9116.5|9119.4|9117|9120.5|9118.1|9118.9|9116.5|147
1738628100000|2025-02-04 00:15:00|9119.3|9116.9|9119.5|9117.1|9120.1|9117.7|9118.4|9116|127
1738628400000|2025-02-04 00:20:00|9119.6|9117.2|9120.6|9118.2|9120.7|9118.3|9118.4|9116|121
1738628700000|2025-02-04 00:25:00|9120.7|9118.3|9120.6|9118.2|9120.9|9118.5|9119.7|9117.3|106
1738629000000|2025-02-04 00:30:00|9120.5|9118.1|9120.7|9118.3|9121.8|9119.4|9119.3|9116.9|124
1738629300000|2025-02-04 00:35:00|9120.6|9118.2|9121.7|9119.3|9122.3|9119.9|9119.9|9117.5|105
1738629600000|2025-02-04 00:40:00|9121.9|9119.5|9120.2|9117.8|9122|9119.6|9120.2|9117.8|107
1738629900000|2025-02-04 00:45:00|9120.3|9117.9|9122.2|9119.8|9122.2|9119.8|9119|9116.6|102
1738630200000|2025-02-04 00:50:00|9122.1|9119.7|9120.3|9117.9|9122.6|9120.2|9119.8|9117.4|173
1738630500000|2025-02-04 00:55:00|9121.5|9119.1|9121.5|9119.1|9122.6|9120.2|9120.6|9118.2|135
1738630800000|2025-02-04 01:00:00|9121.7|9119.3|9122.9|9120.5|9123.5|9121.1|9121.4|9119|198
1738631100000|2025-02-04 01:05:00|9122.6|9120.2|9123.2|9120.8|9123.4|9121|9122|9119.6|130
1738631400000|2025-02-04 01:10:00|9123.3|9120.9|9125.4|9123|9126.7|9124.3|9123|9120.6|210
1738631700000|2025-02-04 01:15:00|9125.3|9122.9|9125.1|9122.7|9125.5|9123.1|9123.2|9120.8|196
1738632000000|2025-02-04 01:20:00|9125|9122.6|9124.9|9122.5|9126.1|9123.7|9124.4|9122|191
1738632300000|2025-02-04 01:25:00|9124.5|9122.1|9123.4|9121|9125.5|9123.1|9122.7|9120.3|188
1738632600000|2025-02-04 01:30:00|9123|9120.6|9125.4|9123|9125.8|9123.4|9123|9120.6|182
1738632900000|2025-02-04 01:35:00|9125.3|9122.9|9125.1|9122.7|9126.9|9124.5|9124.5|9122.1|166
1738633200000|2025-02-04 01:40:00|9125.2|9122.8|9122.5|9120.1|9125.2|9122.8|9121.8|9119.4|142
1738633500000|2025-02-04 01:45:00|9122.6|9120.2|9121.2|9118.8|9122.9|9120.5|9121|9118.6|148
1738633800000|2025-02-04 01:50:00|9121.5|9119.1|9118.7|9116.3|9121.5|9119.1|9118.6|9116.2|173
1738634100000|2025-02-04 01:55:00|9118.5|9116.1|9119.1|9116.7|9119.7|9117.3|9118.5|9116.1|157
1738634400000|2025-02-04 02:00:00|9119.2|9116.8|9118.5|9116.1|9119.9|9117.9|9118.5|9116.1|113
1738634700000|2025-02-04 02:05:00|9118.6|9116.2|9118.7|9116.3|9119.4|9117|9118.2|9115.8|108
1738635000000|2025-02-04 02:10:00|9118.9|9116.5|9118.3|9115.9|9119|9116.6|9118.1|9115.7|121
1738635300000|2025-02-04 02:15:00|9118.5|9116.1|9120.1|9117.7|9120.6|9118.4|9118.5|9116.1|103
1738635600000|2025-02-04 02:20:00|9120.2|9117.8|9120.9|9118.5|9121.6|9119.2|9120|9117.6|89
1738635900000|2025-02-04 02:25:00|9120.8|9118.4|9119.9|9117.5|9120.9|9118.5|9119|9116.6|160
1738636200000|2025-02-04 02:30:00|9120|9117.6|9119.5|9117.1|9120.6|9118.2|9119|9116.6|159
1738636500000|2025-02-04 02:35:00|9119.8|9117.4|9119.7|9117.3|9120.2|9117.8|9119.4|9117|120
1738636800000|2025-02-04 02:40:00|9119.8|9117.4|9119.1|9116.7|9120.1|9117.7|9118.7|9116.3|123
1738637100000|2025-02-04 02:45:00|9119|9116.6|9117.6|9115.2|9119.2|9116.8|9117.2|9114.8|100
1738637400000|2025-02-04 02:50:00|9117.4|9115|9115.7|9113.3|9117.7|9115.3|9115.2|9112.8|162
1738637700000|2025-02-04 02:55:00|9115.8|9113.4|9116.5|9114.1|9116.7|9114.3|9115.7|9113.3|95
1738638000000|2025-02-04 03:00:00|9116.4|9114|9115.2|9112.8|9116.6|9114.2|9114.8|9112.4|134
1738638300000|2025-02-04 03:05:00|9115.1|9112.7|9113.8|9111.4|9115.6|9113.2|9113.8|9111.4|54
1738638600000|2025-02-04 03:10:00|9113.9|9111.5|9113.9|9111.5|9114.3|9112.3|9113.3|9111.2|83
1738638900000|2025-02-04 03:15:00|9114.1|9111.7|9114.4|9112.9|9114.5|9113|9113.2|9111.1|84
1738639200000|2025-02-04 03:20:00|9114.3|9112.8|9116.4|9114|9116.7|9114.3|9114.2|9112|85
1738639500000|2025-02-04 03:25:00|9116.3|9113.9|9115.9|9113.5|9116.3|9113.9|9115.2|9112.8|54
1738639800000|2025-02-04 03:30:00|9116|9113.6|9118.3|9115.9|9118.9|9116.6|9115.8|9113.4|104
1738640100000|2025-02-04 03:35:00|9118.4|9116|9119.4|9117|9119.7|9117.3|9117.9|9115.5|79
1738640400000|2025-02-04 03:40:00|9119.5|9117.1|9121|9118.6|9121.8|9119.4|9119.5|9117.1|126
1738640700000|2025-02-04 03:45:00|9120.8|9118.4|9120.2|9117.8|9120.9|9118.5|9120|9117.6|102
1738641000000|2025-02-04 03:50:00|9120.1|9117.7|9118.4|9116|9120.2|9117.8|9117.8|9115.4|127
1738641300000|2025-02-04 03:55:00|9118.3|9115.9|9118|9115.6|9118.3|9115.9|9117.2|9114.8|84
1738641600000|2025-02-04 04:00:00|9118.1|9115.7|9119.6|9117.2|9120|9117.6|9117.9|9115.5|77
1738641900000|2025-02-04 04:05:00|9119.7|9117.3|9121|9118.6|9121.1|9118.7|9119.4|9117|95
1738642200000|2025-02-04 04:10:00|9120.8|9118.4|9119.3|9116.9|9121.5|9119.1|9119.3|9116.9|98
1738642500000|2025-02-04 04:15:00|9119.2|9116.8|9120.4|9118|9120.5|9118.1|9119.1|9116.7|85
1738642800000|2025-02-04 04:20:00|9120.5|9118.1|9119.8|9117.4|9120.9|9118.5|9119.6|9117.2|61
1738643100000|2025-02-04 04:25:00|9119.7|9117.3|9120.5|9118.1|9121.2|9118.8|9119.5|9117.1|103
1738643400000|2025-02-04 04:30:00|9120.6|9118.2|9121.2|9118.8|9121.7|9119.3|9120.6|9118.2|65
1738643700000|2025-02-04 04:35:00|9121.3|9118.9|9121.3|9118.9|9121.3|9118.9|9120|9117.6|65
1738644000000|2025-02-04 04:40:00|9121.4|9119|9120.3|9117.9|9121.6|9119.2|9120.2|9117.8|78
1738644300000|2025-02-04 04:45:00|9120.4|9118|9121.6|9119.2|9121.6|9119.2|9120.4|9118|83
1738644600000|2025-02-04 04:50:00|9121.5|9119.1|9122.1|9119.7|9123.3|9120.9|9121.3|9118.9|123
1738644900000|2025-02-04 04:55:00|9122|9119.6|9122.8|9120.4|9123.4|9121|9122|9119.6|113
1738645200000|2025-02-04 05:00:00|9122.9|9120.5|9124.5|9122.1|9127.1|9124.7|9122.2|9119.8|464
1738645500000|2025-02-04 05:05:00|9124.8|9122.4|9126.5|9124.1|9129.9|9127.5|9124.3|9121.9|759
1738645800000|2025-02-04 05:10:00|9126.4|9124|9125.5|9123.1|9130.6|9128.2|9125.5|9123.1|442
1738646100000|2025-02-04 05:15:00|9125.6|9123.2|9128.9|9126.5|9130.1|9127.7|9125.1|9122.7|346
1738646400000|2025-02-04 05:20:00|9128.8|9126.4|9132|9129.6|9132.2|9129.8|9128.6|9126.2|250
1738646700000|2025-02-04 05:25:00|9132.1|9129.7|9129.3|9126.9|9132.6|9130.2|9129|9126.6|257
1738647000000|2025-02-04 05:30:00|9129.2|9126.8|9128.8|9126.4|9129.7|9127.3|9127|9124.6|210
1738647300000|2025-02-04 05:35:00|9128.7|9126.3|9127.2|9124.8|9129.5|9127.1|9126.9|9124.5|184
1738647600000|2025-02-04 05:40:00|9127.1|9124.7|9127.8|9125.4|9128.6|9126.2|9126.8|9124.4|161
1738647900000|2025-02-04 05:45:00|9127.7|9125.3|9126.7|9124.3|9128.7|9126.3|9126.5|9124.1|115
1738648200000|2025-02-04 05:50:00|9126.5|9124.1|9127|9124.6|9128|9125.6|9126.2|9123.8|162
1738648500000|2025-02-04 05:55:00|9127.1|9124.7|9128.4|9126.9|9128.5|9127|9127.1|9124.7|147
1738648800000|2025-02-04 06:00:00|9128.3|9126.8|9127.4|9125.9|9129.4|9127.3|9126.7|9124.6|131
1738649100000|2025-02-04 06:05:00|9127.3|9125.8|9126.7|9124.3|9128.6|9126.2|9126.5|9124.1|130
1738649400000|2025-02-04 06:10:00|9126.6|9124.2|9126.4|9124|9127.1|9125.3|9125.7|9123.3|170
1738649700000|2025-02-04 06:15:00|9126.5|9124.1|9126.8|9124.4|9127.5|9125.9|9126.3|9123.9|100
1738650000000|2025-02-04 06:20:00|9126.9|9124.5|9127.6|9125.2|9127.8|9125.7|9126.4|9124|95
1738650300000|2025-02-04 06:25:00|9127.7|9125.3|9128.4|9126|9128.8|9126.8|9126.8|9124.5|113
1738650600000|2025-02-04 06:30:00|9128.3|9125.9|9127|9124.6|9129|9126.6|9126.9|9124.5|122
1738650900000|2025-02-04 06:35:00|9127.1|9124.7|9125.8|9123.4|9127.1|9124.7|9125.5|9123.1|111
1738651200000|2025-02-04 06:40:00|9125.9|9123.5|9126.2|9123.8|9126.6|9124.2|9125.7|9123.3|81
1738651500000|2025-02-04 06:45:00|9126.3|9123.9|9126|9123.6|9126.4|9124.5|9124.7|9122.3|124
1738651800000|2025-02-04 06:50:00|9125.9|9123.5|9123.5|9121.1|9126.3|9123.9|9122.6|9120.2|149
1738652100000|2025-02-04 06:55:00|9123.6|9121.2|9123.2|9120.8|9124.4|9122|9122.9|9120.5|175
1738652400000|2025-02-04 07:00:00|9123.1|9120.7|9124.3|9122.8|9124.3|9122.8|9122.6|9120.2|181
1738652700000|2025-02-04 07:05:00|9124.4|9122.9|9126.5|9124.1|9127.3|9125.4|9124.4|9122.7|153
1738653000000|2025-02-04 07:10:00|9126.4|9124|9124.3|9121.9|9126.7|9124.5|9124|9121.6|167
1738653300000|2025-02-04 07:15:00|9124.4|9122|9123.7|9121.3|9125|9122.6|9123.5|9121.1|108
1738653600000|2025-02-04 07:20:00|9123.8|9121.4|9124.9|9122.5|9125.2|9123.3|9122.6|9120.2|170
1738653900000|2025-02-04 07:25:00|9125|9122.6|9125.5|9123.1|9126|9123.9|9123.8|9121.4|210
1738654200000|2025-02-04 07:30:00|9125.6|9123.2|9121.3|9119.8|9126.3|9123.9|9121.3|9118.9|156
1738654500000|2025-02-04 07:35:00|9121.8|9119.4|9118.1|9115.7|9122.9|9121|9118.1|9115.7|161
1738654800000|2025-02-04 07:40:00|9117.9|9115.5|9114.6|9112.2|9118.3|9116.6|9113.4|9111.1|178
1738655100000|2025-02-04 07:45:00|9114.7|9112.3|9115.3|9113.8|9116.6|9114.7|9113.9|9112.3|147
1738655400000|2025-02-04 07:50:00|9115.4|9113.9|9118.5|9117|9119.4|9117.9|9115.1|9113.2|178
1738655700000|2025-02-04 07:55:00|9118.6|9117.1|9119.3|9117.8|9120|9118.2|9118.4|9116.6|164
1738656000000|2025-02-04 08:00:00|9119.2|9117.7|9117|9115.5|9119.8|9118.3|9115.9|9114.4|318
1738656300000|2025-02-04 08:05:00|9117.1|9115.6|9110.4|9108.9|9117.3|9115.8|9109.8|9108|301
1738656600000|2025-02-04 08:10:00|9110.5|9109|9107.5|9106|9112.6|9110.8|9107.4|9105.8|242
1738656900000|2025-02-04 08:15:00|9107.4|9105.9|9109.2|9107.7|9110.8|9109.3|9106.7|9104.6|270
1738657200000|2025-02-04 08:20:00|9109|9107.5|9108.2|9106.7|9112.2|9110.2|9105.3|9103.4|367
1738657500000|2025-02-04 08:25:00|9108.3|9106.8|9105.2|9103.7|9108.6|9107.1|9104.7|9103.2|316
1738657800000|2025-02-04 08:30:00|9105.7|9104.2|9104.9|9103.4|9108.5|9106.1|9103.8|9102.3|285
1738658100000|2025-02-04 08:35:00|9104.8|9103.3|9102.5|9101|9105.6|9103.7|9102.4|9100.4|273
1738658400000|2025-02-04 08:40:00|9102.1|9100.6|9099.8|9098.3|9103.1|9101.1|9099.7|9097.9|235
1738658700000|2025-02-04 08:45:00|9100|9098.5|9102|9100.5|9102.3|9100.6|9099.1|9097.5|233
1738659000000|2025-02-04 08:50:00|9101.8|9100.3|9101.8|9100.3|9104|9102.5|9101.1|9098.7|254
1738659300000|2025-02-04 08:55:00|9101.9|9100.4|9101.3|9098.9|9104.1|9102.6|9100.4|9098.4|226
1738659600000|2025-02-04 09:00:00|9101.2|9098.8|9098.7|9096.3|9101.9|9100.3|9098.5|9096.3|260
1738659900000|2025-02-04 09:05:00|9098.9|9096.5|9095.4|9093|9099.1|9096.7|9094.6|9092.2|198
1738660200000|2025-02-04 09:10:00|9095.3|9092.9|9093.9|9091.5|9096.6|9094.2|9091.6|9089.8|217
1738660500000|2025-02-04 09:15:00|9094|9091.6|9092.4|9090.9|9095.1|9092.8|9091.7|9090.1|146
1738660800000|2025-02-04 09:20:00|9092.5|9091|9092.9|9090.5|9093.5|9091.5|9091|9089|143
1738661100000|2025-02-04 09:25:00|9092.7|9090.3|9090.7|9088.3|9094.4|9092|9090.5|9088.1|194
1738661400000|2025-02-04 09:30:00|9090.8|9088.4|9091.6|9089.2|9092.4|9090.8|9090.4|9088|156
1738661700000|2025-02-04 09:35:00|9091|9088.6|9091.3|9088.9|9091.6|9089.2|9089.4|9087|190
1738662000000|2025-02-04 09:40:00|9091.4|9089|9092.4|9090.9|9093.7|9091.8|9091.4|9089|162
1738662300000|2025-02-04 09:45:00|9092.3|9090.8|9093.4|9091.9|9093.7|9092.2|9091.2|9089.3|150
1738662600000|2025-02-04 09:50:00|9093.7|9092.2|9094.6|9093.1|9095.3|9093.4|9093|9091.5|141
1738662900000|2025-02-04 09:55:00|9094.2|9092.7|9097.8|9095.4|9097.9|9095.9|9092.4|9090.6|181
1738663200000|2025-02-04 10:00:00|9098|9095.6|9094.4|9092|9099.2|9097.7|9094.2|9091.8|201
1738663500000|2025-02-04 10:05:00|9094.2|9091.8|9091.9|9090.4|9094.7|9092.4|9091.2|9088.8|143
1738663800000|2025-02-04 10:10:00|9092.1|9090.6|9093.1|9090.7|9093.2|9091.5|9090|9087.6|143
1738664100000|2025-02-04 10:15:00|9093.4|9091|9092|9089.6|9093.7|9091.9|9090.9|9088.5|130
1738664400000|2025-02-04 10:20:00|9091.9|9089.5|9087.2|9084.8|9091.9|9089.5|9087|9084.6|102
1738664700000|2025-02-04 10:25:00|9087.3|9084.9|9084.8|9082.4|9087.3|9085.4|9083.7|9081.3|117
1738665000000|2025-02-04 10:30:00|9084.9|9082.5|9090.9|9088.5|9091.3|9088.9|9084.1|9081.7|129
1738665300000|2025-02-04 10:35:00|9090.8|9088.4|9095.2|9092.8|9096.3|9093.9|9090.7|9088.3|125
1738665600000|2025-02-04 10:40:00|9095.1|9092.7|9094|9091.6|9098.1|9095.7|9093.9|9091.5|150
1738665900000|2025-02-04 10:45:00|9094.1|9091.7|9091.6|9089.2|9094.4|9092|9091.6|9089.2|103
1738666200000|2025-02-04 10:50:00|9091.8|9089.4|9089.2|9087.7|9091.8|9089.4|9088.4|9086|111
1738666500000|2025-02-04 10:55:00|9089.8|9087.4|9088.4|9086|9090.6|9088.2|9087.9|9085.5|159
1738666800000|2025-02-04 11:00:00|9087.9|9085.5|9090.6|9088.2|9091.6|9089.2|9087.8|9085.4|137
1738667100000|2025-02-04 11:05:00|9090.7|9088.3|9092.1|9089.7|9092.1|9089.7|9090.2|9087.8|118
1738667400000|2025-02-04 11:10:00|9092|9089.6|9092|9089.6|9094.1|9091.7|9091.8|9089.4|140
1738667700000|2025-02-04 11:15:00|9092.5|9090.1|9092|9089.6|9092.5|9090.1|9090|9087.6|130
1738668000000|2025-02-04 11:20:00|9092.6|9090.2|9090.9|9088.5|9092.7|9090.3|9089.7|9087.3|111
1738668300000|2025-02-04 11:25:00|9091|9088.6|9090.7|9088.3|9091.2|9088.8|9088.7|9086.3|99
1738668600000|2025-02-04 11:30:00|9091|9088.6|9090.5|9088.1|9092.6|9090.2|9090.3|9087.9|110
1738668900000|2025-02-04 11:35:00|9090.4|9088|9093.4|9091|9093.4|9091|9089.8|9087.4|90
1738669200000|2025-02-04 11:40:00|9093.5|9091.1|9094.3|9091.9|9095.4|9093|9093.1|9090.7|108
1738669500000|2025-02-04 11:45:00|9094.7|9092.3|9097|9094.6|9097.8|9095.4|9094.6|9092.2|142
1738669800000|2025-02-04 11:50:00|9097.1|9094.7|9095.7|9093.3|9097.4|9095|9095.5|9093.1|102
1738670100000|2025-02-04 11:55:00|9095.6|9093.2|9098.6|9096.2|9099.5|9097.1|9095.6|9093.2|179
1738670400000|2025-02-04 12:00:00|9098.8|9096.4|9100.5|9098.1|9101.5|9099.1|9098.3|9095.9|185
1738670700000|2025-02-04 12:05:00|9100.4|9098|9097.3|9094.9|9100.5|9098.1|9096.3|9094.6|148
1738671000000|2025-02-04 12:10:00|9097.4|9095|9098|9096.5|9099|9096.8|9096.2|9094.4|166
1738671300000|2025-02-04 12:15:00|9097.9|9096.4|9097.4|9095|9099.7|9097.3|9097.4|9095|146
1738671600000|2025-02-04 12:20:00|9097.3|9094.9|9095|9093.5|9099.2|9096.8|9094.9|9092.9|101
1738671900000|2025-02-04 12:25:00|9094.9|9093.4|9094.6|9092.2|9096|9093.6|9093.9|9091.7|140
1738672200000|2025-02-04 12:30:00|9094.7|9092.3|9095.4|9093|9096.7|9094.3|9093.8|9091.4|122
1738672500000|2025-02-04 12:35:00|9095.2|9092.8|9095.5|9093.1|9095.6|9093.2|9093.5|9091.1|128
1738672800000|2025-02-04 12:40:00|9096.1|9093.7|9097.1|9094.7|9098|9095.6|9095.8|9093.4|101
1738673100000|2025-02-04 12:45:00|9096.5|9094.1|9097.1|9094.7|9098.4|9096|9095.7|9093.3|122
1738673400000|2025-02-04 12:50:00|9097.2|9094.8|9093.7|9092.2|9097.6|9095.2|9092.8|9090.6|204
1738673700000|2025-02-04 12:55:00|9094.3|9091.9|9097.2|9094.8|9097.2|9094.8|9093.7|9091.3|156
1738674000000|2025-02-04 13:00:00|9097.1|9094.7|9093.2|9090.8|9098.3|9096.1|9092.8|9090.6|227
1738674300000|2025-02-04 13:05:00|9092.9|9090.5|9091.2|9089.7|9093.4|9091.6|9090.4|9088.5|188
1738674600000|2025-02-04 13:10:00|9091.4|9089.9|9091.2|9088.8|9092|9089.9|9088.3|9086.5|205
1738674900000|2025-02-04 13:15:00|9090.9|9088.5|9089.3|9086.9|9092.4|9090|9088.3|9085.9|176
1738675200000|2025-02-04 13:20:00|9089.1|9087.6|9091.5|9089.1|9091.8|9089.6|9088.9|9086.6|264
1738675500000|2025-02-04 13:25:00|9091.4|9089|9090.9|9088.5|9092.6|9090.2|9090.5|9088.1|191
1738675800000|2025-02-04 13:30:00|9090.8|9088.4|9091.6|9089.2|9093.6|9091.8|9090.1|9087.8|200
1738676100000|2025-02-04 13:35:00|9091.7|9089.3|9090.7|9089.2|9092|9090|9089.1|9087.4|190
1738676400000|2025-02-04 13:40:00|9090.8|9089.3|9087.9|9085.5|9092.5|9090.9|9087.3|9084.9|184
1738676700000|2025-02-04 13:45:00|9088|9085.6|9090.3|9087.9|9092.1|9089.7|9088|9085.6|202
1738677000000|2025-02-04 13:50:00|9090.4|9088|9088.3|9086.8|9090.6|9088.5|9087.1|9084.8|257
1738677300000|2025-02-04 13:55:00|9088.4|9086.9|9087.9|9086.4|9091.5|9089.3|9087.4|9085.9|285
1738677600000|2025-02-04 14:00:00|9087.8|9086.3|9083|9080.6|9088.3|9086.3|9082.5|9080.1|319
1738677900000|2025-02-04 14:05:00|9083.4|9081|9076.6|9074.2|9083.4|9081|9076.2|9073.8|253
1738678200000|2025-02-04 14:10:00|9076.9|9074.5|9074.4|9072|9078.5|9076.1|9072.5|9070.1|248
1738678500000|2025-02-04 14:15:00|9074.3|9071.9|9073|9070.6|9074.4|9072|9071.4|9069|239
1738678800000|2025-02-04 14:20:00|9072.9|9070.5|9077.3|9074.9|9077.5|9075.1|9072.9|9070.5|232
1738679100000|2025-02-04 14:25:00|9077.2|9074.8|9077.4|9075|9081.4|9079|9077.1|9074.7|229
1738679400000|2025-02-04 14:30:00|9077.3|9074.9|9080.8|9078.4|9081|9078.6|9075.7|9073.3|289
1738679700000|2025-02-04 14:35:00|9080.2|9077.8|9079.9|9077.5|9081.6|9079.2|9077.9|9075.5|340
1738680000000|2025-02-04 14:40:00|9079.8|9077.4|9078|9075.6|9079.9|9077.5|9076.4|9074|315
1738680300000|2025-02-04 14:45:00|9078.1|9075.7|9073.6|9071.2|9079.3|9076.9|9073.2|9070.8|295
1738680600000|2025-02-04 14:50:00|9073.4|9071|9071.2|9069.7|9073.4|9071.2|9068.9|9067.4|309
1738680900000|2025-02-04 14:55:00|9071.1|9069.6|9074.3|9069.3|9075.4|9072.1|9071|9069.3|312
1738681200000|2025-02-04 15:00:00|9074.2|9069.2|9061.2|9058.8|9074.3|9069.3|9056.6|9054.2|808
1738681500000|2025-02-04 15:05:00|9061.1|9058.7|9068.6|9067.1|9069.2|9067.2|9060.9|9058.5|633
1738681800000|2025-02-04 15:10:00|9068.7|9067.2|9071.2|9068.8|9071.9|9069.7|9065|9063.5|614
1738682100000|2025-02-04 15:15:00|9071.1|9068.7|9063.3|9061.8|9071.7|9070.1|9063.3|9061.4|461
1738682400000|2025-02-04 15:20:00|9063.2|9061.7|9065.1|9062.7|9067|9065.5|9062.5|9060.3|483
1738682700000|2025-02-04 15:25:00|9065|9062.6|9067.3|9065.8|9067.7|9066.1|9062.4|9060.5|365
1738683000000|2025-02-04 15:30:00|9067.4|9065.9|9066.6|9065.1|9068.2|9066.7|9063.5|9061.5|345
1738683300000|2025-02-04 15:35:00|9066.5|9065|9059.9|9058.4|9066.6|9065|9057.6|9055.5|373
1738683600000|2025-02-04 15:40:00|9059.8|9058.3|9063.6|9062.1|9064.6|9063|9058.4|9056.2|312
1738683900000|2025-02-04 15:45:00|9063.7|9062.2|9060.8|9059.3|9065.5|9063.6|9060.7|9059.2|298
1738684200000|2025-02-04 15:50:00|9060.6|9059.1|9054.2|9052.7|9061.3|9059.8|9054.2|9052.7|290
1738684500000|2025-02-04 15:55:00|9054.4|9052.9|9059.1|9057.6|9059.1|9057.6|9054|9052|355
1738684800000|2025-02-04 16:00:00|9058.9|9057.4|9055.7|9054.2|9059.8|9058.3|9054.3|9052.6|393
1738685100000|2025-02-04 16:05:00|9055.5|9054|9052.6|9051.1|9055.5|9054|9052.6|9051.1|294
1738685400000|2025-02-04 16:10:00|9052.7|9051.2|9057.6|9055.2|9057.6|9055.2|9051.3|9049.8|231
1738685700000|2025-02-04 16:15:00|9057.5|9055.1|9054.1|9052.6|9057.6|9055.2|9052.3|9050.6|243
1738686000000|2025-02-04 16:20:00|9054|9052.5|9056.7|9054.3|9058|9056|9054|9052.4|263
1738686300000|2025-02-04 16:25:00|9056.6|9054.2|9055.2|9052.8|9056.9|9055|9053.5|9051.4|266
1738686600000|2025-02-04 16:30:00|9055.3|9052.9|9056.4|9054.9|9058.4|9056.6|9055.1|9052.7|174
1738686900000|2025-02-04 16:35:00|9056.3|9054.8|9053.6|9052.1|9056.5|9054.9|9053.2|9051|199
1738687200000|2025-02-04 16:40:00|9053.5|9052|9056|9053.6|9056.7|9054.3|9051.9|9050.1|201
1738687500000|2025-02-04 16:45:00|9055.7|9053.3|9052.6|9050.2|9055.8|9053.4|9051.3|9049.5|165
1738687800000|2025-02-04 16:50:00|9052.5|9050.1|9056.9|9054.5|9056.9|9054.5|9052.5|9050.1|195
1738688100000|2025-02-04 16:55:00|9056.8|9054.4|9059.5|9057.1|9059.6|9057.2|9056.8|9054.4|211
1738688400000|2025-02-04 17:00:00|9059.3|9056.9|9061|9058.6|9062.8|9060.4|9058.7|9056.3|157
1738688700000|2025-02-04 17:05:00|9061.1|9058.7|9063.1|9060.7|9063.8|9061.4|9061|9058.6|166
1738689000000|2025-02-04 17:10:00|9063|9060.6|9060.5|9058.1|9063|9060.6|9059.8|9057.4|154
1738689300000|2025-02-04 17:15:00|9060.7|9058.3|9061.8|9060.3|9064.1|9061.7|9058.5|9056.1|450
1738689600000|2025-02-04 17:20:00|9061.7|9060.2|9059.9|9057.5|9062.6|9060.2|9057.9|9055.5|288
1738689900000|2025-02-04 17:25:00|9059.8|9057.4|9056.8|9054.4|9061|9058.6|9056.2|9053.8|236
1738690200000|2025-02-04 17:30:00|9056.9|9054.5|9057.7|9055.3|9061|9058.6|9056.1|9053.7|226
1738690500000|2025-02-04 17:35:00|9057.6|9055.2|9059.2|9056.8|9059.3|9057.6|9056.6|9054.2|206
1738690800000|2025-02-04 17:40:00|9059.3|9056.9|9060.6|9058.2|9060.7|9058.7|9057.9|9055.5|156
1738691100000|2025-02-04 17:45:00|9060.5|9058.1|9060.6|9058.2|9061.8|9059.4|9059.4|9057|136
1738691400000|2025-02-04 17:50:00|9060.5|9058.1|9058.2|9055.8|9061|9058.6|9058.1|9055.7|147
1738691700000|2025-02-04 17:55:00|9058.3|9055.9|9055.6|9054.1|9058.4|9056|9055.4|9053.4|134
1738692000000|2025-02-04 18:00:00|9055.7|9054.2|9056|9053.6|9058.7|9056.3|9055.6|9053.6|165
1738692300000|2025-02-04 18:05:00|9055.9|9053.5|9054.3|9051.9|9056.8|9054.4|9054|9051.6|121
1738692600000|2025-02-04 18:10:00|9054|9051.6|9052.8|9050.4|9054.9|9052.5|9052.4|9050|124
1738692900000|2025-02-04 18:15:00|9052.9|9050.5|9053.4|9051|9053.7|9051.3|9052|9049.6|104
1738693200000|2025-02-04 18:20:00|9052.8|9050.4|9052.1|9049.7|9052.8|9050.4|9050.4|9048|135
1738693500000|2025-02-04 18:25:00|9052.3|9049.9|9053|9050.6|9053.2|9050.8|9052.1|9049.7|73
1738693800000|2025-02-04 18:30:00|9052.9|9050.5|9052|9049.6|9053|9050.6|9050.7|9048.3|93
1738694100000|2025-02-04 18:35:00|9051.9|9049.5|9053|9050.6|9053.2|9050.8|9051.7|9049.3|121
1738694400000|2025-02-04 18:40:00|9053.1|9050.7|9048.6|9046.2|9053.2|9050.8|9048.2|9045.8|115
1738694700000|2025-02-04 18:45:00|9047.9|9045.5|9048.5|9046.1|9050|9047.9|9047.3|9044.9|131
1738695000000|2025-02-04 18:50:00|9048.4|9046|9048.5|9046.1|9050.1|9047.7|9047.5|9045.5|96
1738695300000|2025-02-04 18:55:00|9048.4|9046|9052.1|9050.6|9052.4|9050.6|9048.4|9046|97
1738695600000|2025-02-04 19:00:00|9052|9050.5|9049.6|9047.2|9053.1|9051.1|9049.5|9047.1|180
1738695900000|2025-02-04 19:05:00|9049.7|9047.3|9049.9|9047.5|9050.6|9048.2|9048.7|9046.3|71
1738696200000|2025-02-04 19:10:00|9049.7|9047.3|9048.3|9045.9|9049.7|9047.3|9048.1|9045.7|88
1738696500000|2025-02-04 19:15:00|9048.2|9045.8|9050.3|9047.9|9051.6|9049.2|9047.8|9045.4|128
1738696800000|2025-02-04 19:20:00|9050.4|9048|9049.3|9046.9|9050.7|9048.3|9048.7|9046.3|150
1738697100000|2025-02-04 19:25:00|9048.9|9046.5|9049.8|9047.4|9050.4|9048.4|9048.5|9046.1|144
1738697400000|2025-02-04 19:30:00|9049.7|9047.3|9047.4|9045|9049.8|9047.4|9047.2|9044.8|120
1738697700000|2025-02-04 19:35:00|9047.5|9045.1|9049.3|9047.8|9049.4|9047.9|9046.8|9044.5|112
1738698000000|2025-02-04 19:40:00|9049.4|9047.9|9049.5|9047.1|9051.2|9049.4|9049.1|9046.7|125
1738698300000|2025-02-04 19:45:00|9049.2|9046.8|9049.5|9047.1|9050.7|9049|9049|9046.6|126
1738698600000|2025-02-04 19:50:00|9049.8|9047.4|9046.8|9045.3|9049.9|9047.5|9046.4|9044.5|135
1738698900000|2025-02-04 19:55:00|9046.9|9045.4|9050.6|9048.2|9051.1|9049.3|9046.9|9045|212
1738699200000|2025-02-04 20:00:00|9050.4|9048|9049|9046.6|9050.9|9048.7|9048.1|9045.7|187
1738699500000|2025-02-04 20:05:00|9049.1|9046.7|9049.5|9047.1|9050.6|9048.2|9048.8|9046.4|95
1738699800000|2025-02-04 20:10:00|9049.6|9047.2|9048.8|9046.4|9049.9|9047.5|9048.4|9046|109
1738700100000|2025-02-04 20:15:00|9048.7|9046.3|9049.8|9047.4|9050.1|9047.7|9047.7|9045.3|86
1738700400000|2025-02-04 20:20:00|9049.7|9047.3|9050|9047.6|9050.9|9048.5|9049.7|9047.3|88
1738700700000|2025-02-04 20:25:00|9049.9|9047.5|9048.3|9045.9|9050|9047.6|9048.3|9045.9|72
1738701000000|2025-02-04 20:30:00|9048.5|9046.1|9050.1|9047.7|9050.2|9047.8|9048.3|9045.9|78
1738701300000|2025-02-04 20:35:00|9050|9047.6|9050.1|9047.7|9050.6|9048.2|9048.9|9046.5|79
1738701600000|2025-02-04 20:40:00|9050.2|9047.8|9051.4|9049|9052|9049.6|9050.1|9047.7|71
1738701900000|2025-02-04 20:45:00|9051.7|9049.3|9051.2|9048.8|9051.8|9049.8|9050.6|9048.2|74
1738702200000|2025-02-04 20:50:00|9051.1|9048.7|9050.5|9048.1|9051.6|9049.2|9049.9|9047.5|91
1738702500000|2025-02-04 20:55:00|9050.4|9048|9050.4|9048|9050.5|9048.1|9049.3|9046.9|83
1738702800000|2025-02-04 21:00:00|9050.5|9048.1|9050.9|9048.5|9051|9048.6|9048.5|9046.1|135
1738703100000|2025-02-04 21:05:00|9050.8|9048.4|9052.3|9049.9|9053.6|9051.2|9050.8|9048.4|66
1738703400000|2025-02-04 21:10:00|9052.4|9050|9052.4|9050|9052.9|9050.5|9051.9|9049.5|39
1738703700000|2025-02-04 21:15:00|9052.3|9049.9|9053.5|9051.1|9053.6|9051.7|9052.3|9049.9|44
1738704000000|2025-02-04 21:20:00|9053.4|9051|9054|9051.6|9054.1|9051.7|9052.6|9050.2|131
1738704300000|2025-02-04 21:25:00|9053.9|9051.5|9054.5|9052.1|9054.6|9052.2|9053.1|9050.7|141
1738704600000|2025-02-04 21:30:00|9054.4|9052|9052.5|9050.1|9054.5|9052.1|9052.2|9049.8|51
1738704900000|2025-02-04 21:35:00|9052.4|9050|9052.3|9049.9|9052.5|9050.1|9051.6|9049.2|40
1738705200000|2025-02-04 21:40:00|9052.4|9050|9051.6|9049.2|9052.6|9050.2|9051.6|9049.2|65
1738705500000|2025-02-04 21:45:00|9051.7|9049.3|9052.4|9050|9052.8|9050.4|9051.4|9049|52
1738705800000|2025-02-04 21:50:00|9052.5|9050.1|9052.1|9049.7|9052.6|9050.2|9051.7|9049.3|102
1738706100000|2025-02-04 21:55:00|9052.9|9049|9055.8|9049.3|9056.2|9049.7|9052.8|9047.3|216
1738706400000|2025-02-04 22:00:00|9056.1|9049.6|9056.1|9049.6|9056.1|9049.6|9056.1|9049.6|1
1738707300000|2025-02-04 22:15:00|9053.6|9047.1|9052.3|9045.8|9053.6|9047.1|9052.3|9045.8|25
1738707600000|2025-02-04 22:20:00|9052.4|9045.9|9053.5|9047|9053.5|9047|9051.7|9045.2|15
1738707900000|2025-02-04 22:25:00|9053.7|9047.2|9053|9046.5|9053.7|9047.2|9053|9046.5|6
1738708200000|2025-02-04 22:30:00|9053.6|9047.1|9053.6|9047.1|9053.6|9047.1|9053.5|9047|9
1738708500000|2025-02-04 22:35:00|9053.2|9046.7|9053.7|9047.2|9053.7|9047.2|9053.1|9046.6|63
1738708800000|2025-02-04 22:40:00|9053.5|9047|9054.3|9047.8|9054.3|9047.8|9053.2|9046.7|60
1738709100000|2025-02-04 22:45:00|9054.2|9047.7|9057.3|9050.8|9057.6|9051.1|9053|9046.5|29
1738709400000|2025-02-04 22:50:00|9057.6|9051.1|9057|9050.5|9057.9|9051.4|9056.4|9049.9|58
1738709700000|2025-02-04 22:55:00|9056.9|9050.4|9057.6|9051.1|9058.7|9052.2|9056.3|9049.8|114
1738710000000|2025-02-04 23:00:00|9057.5|9051|9054.3|9049.8|9061.1|9054.6|9054|9048.5|138
1738710300000|2025-02-04 23:05:00|9053.6|9050.5|9054.3|9051.4|9055.2|9052.4|9052.9|9050.2|69
1738710600000|2025-02-04 23:10:00|9054.2|9051.3|9054.3|9051.6|9055.3|9052.3|9053.6|9050.8|104
1738710900000|2025-02-04 23:15:00|9054.2|9051.8|9053.6|9051.2|9054.4|9051.9|9053.6|9051.2|49
1738711200000|2025-02-04 23:20:00|9053.5|9051.1|9053.4|9051|9054|9051.6|9053.1|9050.4|57
1738711500000|2025-02-04 23:25:00|9053.5|9051.1|9053.8|9051.4|9053.9|9051.5|9053.2|9050.8|43
1738711800000|2025-02-04 23:30:00|9053.7|9051.3|9052.4|9050|9054.4|9052|9052.4|9050|61
1738712100000|2025-02-04 23:35:00|9052.5|9050.1|9053.5|9051.1|9053.6|9051.2|9052.4|9050|36
1738712400000|2025-02-04 23:40:00|9053.4|9051|9051.5|9049.1|9053.4|9051|9051.5|9049.1|49
1738712700000|2025-02-04 23:45:00|9051.6|9049.2|9053.5|9051.1|9053.8|9051.4|9051.6|9049.2|90
1738713000000|2025-02-04 23:50:00|9053.4|9051|9054.6|9052.2|9055.1|9052.7|9053.4|9051|58
1738713300000|2025-02-04 23:55:00|9054.4|9052|9055.8|9053.4|9056.1|9053.7|9053.8|9051.4|92
1738713600000|2025-02-05 00:00:00|9055.7|9053.3|9054.8|9052.4|9055.7|9053.3|9053.9|9051.5|145
1738713900000|2025-02-05 00:05:00|9054.7|9052.3|9057.2|9054.8|9057.5|9055.1|9054.7|9052.3|82
1738714200000|2025-02-05 00:10:00|9057.1|9054.7|9055.5|9053.1|9057.1|9054.7|9055.5|9053.1|63
1738714500000|2025-02-05 00:15:00|9055.6|9053.2|9055|9052.6|9055.7|9053.3|9054.7|9052.3|53
1738714800000|2025-02-05 00:20:00|9055.1|9052.7|9056.4|9054|9056.5|9054.1|9055|9052.6|53
1738715100000|2025-02-05 00:25:00|9056.3|9053.9|9053.7|9051.3|9056.3|9053.9|9053.1|9050.7|72
1738715400000|2025-02-05 00:30:00|9053.8|9051.4|9053.2|9050.8|9054.5|9052.1|9051|9048.6|124
1738715700000|2025-02-05 00:35:00|9053.3|9050.9|9052.9|9050.5|9053.7|9051.3|9050.4|9048|147
1738716000000|2025-02-05 00:40:00|9052.8|9050.4|9053.6|9051.2|9053.7|9051.3|9051.8|9049.4|139
1738716300000|2025-02-05 00:45:00|9053.5|9051.1|9055.4|9053|9055.6|9053.2|9051.7|9049.3|153
1738716600000|2025-02-05 00:50:00|9055.3|9052.9|9054.8|9052.4|9056.1|9053.7|9053.3|9050.9|184
1738716900000|2025-02-05 00:55:00|9055.1|9052.7|9052.4|9050|9055.3|9052.9|9051.6|9049.2|112
1738717200000|2025-02-05 01:00:00|9052.3|9049.9|9049.4|9047|9052.3|9049.9|9048.9|9046.5|217
1738717500000|2025-02-05 01:05:00|9049.5|9047.1|9049.6|9047.2|9050.1|9047.7|9048.6|9046.2|200
1738717800000|2025-02-05 01:10:00|9049.7|9047.3|9051.7|9049.3|9052.7|9050.3|9048.7|9046.3|163
1738718100000|2025-02-05 01:15:00|9051.6|9049.2|9055.2|9052.8|9055.2|9052.8|9049.1|9046.7|226
1738718400000|2025-02-05 01:20:00|9055.1|9052.7|9053.3|9050.9|9055.3|9052.9|9052.4|9050|138
1738718700000|2025-02-05 01:25:00|9053.4|9051|9051.6|9049.2|9053.8|9051.4|9050.5|9048.1|141
1738719000000|2025-02-05 01:30:00|9051.7|9049.3|9054.8|9052.4|9055.1|9052.7|9051.3|9048.9|154
1738719300000|2025-02-05 01:35:00|9054.7|9052.3|9057|9054.6|9057.3|9054.9|9054.7|9052.3|191
1738719600000|2025-02-05 01:40:00|9057.1|9054.7|9058.3|9055.9|9058.9|9056.5|9057|9054.6|95
1738719900000|2025-02-05 01:45:00|9058.2|9055.8|9057.9|9055.5|9059.3|9056.9|9057.4|9055|131
1738720200000|2025-02-05 01:50:00|9057.8|9055.4|9059.5|9057.1|9060|9057.6|9057.4|9055|138
1738720500000|2025-02-05 01:55:00|9059.6|9057.2|9060.1|9057.7|9060.6|9058.2|9059.1|9056.7|148
1738720800000|2025-02-05 02:00:00|9060.3|9057.9|9056.7|9054.3|9060.5|9058.1|9056.5|9054.1|112
1738721100000|2025-02-05 02:05:00|9056.8|9054.4|9056.3|9053.9|9057.7|9055.3|9056.3|9053.9|186
1738721400000|2025-02-05 02:10:00|9056.2|9053.8|9051.8|9049.4|9056.2|9053.8|9051.6|9049.2|142
1738721700000|2025-02-05 02:15:00|9051.7|9049.3|9054.2|9051.8|9055.1|9052.7|9051.7|9049.3|136
1738722000000|2025-02-05 02:20:00|9054.1|9051.7|9052.4|9050|9054.2|9051.8|9051.7|9049.3|114
1738722300000|2025-02-05 02:25:00|9052.3|9049.9|9051.4|9049|9052.7|9050.3|9051.3|9048.9|140
1738722600000|2025-02-05 02:30:00|9051.3|9048.9|9051.4|9049|9052|9049.6|9050.6|9048.2|113
1738722900000|2025-02-05 02:35:00|9051.5|9049.1|9050.7|9048.3|9052.4|9050|9050.6|9048.2|89
1738723200000|2025-02-05 02:40:00|9050.9|9048.5|9049.9|9047.5|9051.8|9049.4|9049.8|9047.4|84
1738723500000|2025-02-05 02:45:00|9050|9047.6|9050.1|9047.7|9050.9|9048.5|9049.5|9047.1|86
1738723800000|2025-02-05 02:50:00|9050.2|9047.8|9050.4|9048|9051.4|9049|9050.2|9047.8|74
1738724100000|2025-02-05 02:55:00|9050.3|9047.9|9049.1|9046.7|9051.5|9049.1|9049|9046.6|101
1738724400000|2025-02-05 03:00:00|9049|9046.6|9050.3|9047.9|9050.7|9048.3|9047.9|9045.5|115
1738724700000|2025-02-05 03:05:00|9050.2|9047.8|9050.9|9048.5|9051.4|9049|9049.8|9047.4|85
1738725000000|2025-02-05 03:10:00|9051|9048.6|9050.4|9048|9051.1|9048.7|9049.6|9047.2|80
1738725300000|2025-02-05 03:15:00|9050.5|9048.1|9050.4|9048|9050.7|9048.3|9049.6|9047.2|55
1738725600000|2025-02-05 03:20:00|9050.3|9047.9|9049.4|9047|9050.7|9048.3|9048.8|9046.4|88
1738725900000|2025-02-05 03:25:00|9049.5|9047.1|9047.9|9045.5|9049.7|9047.3|9047.6|9045.2|99
1738726200000|2025-02-05 03:30:00|9047.8|9045.4|9048.8|9046.4|9049.1|9046.7|9047.1|9044.7|88
1738726500000|2025-02-05 03:35:00|9049.2|9046.8|9047.4|9045|9049.3|9046.9|9047|9044.6|77
1738726800000|2025-02-05 03:40:00|9047.5|9045.1|9047.2|9044.8|9047.8|9045.4|9045.8|9043.4|67
1738727100000|2025-02-05 03:45:00|9047|9044.6|9048.8|9046.4|9049.1|9046.7|9047|9044.6|77
1738727400000|2025-02-05 03:50:00|9048.9|9046.5|9050.4|9048|9050.5|9048.1|9048.7|9046.3|62
1738727700000|2025-02-05 03:55:00|9050.5|9048.1|9050.2|9047.8|9050.8|9048.4|9049.8|9047.4|64
1738728000000|2025-02-05 04:00:00|9050.1|9047.7|9050.9|9048.5|9051.5|9049.1|9049.4|9047|80
1738728300000|2025-02-05 04:05:00|9050.8|9048.4|9050.9|9048.5|9051.7|9049.3|9050.7|9048.3|46
1738728600000|2025-02-05 04:10:00|9051|9048.6|9050.3|9047.9|9051|9048.6|9049.8|9047.4|36
1738728900000|2025-02-05 04:15:00|9050.4|9048|9051.2|9048.8|9051.5|9049.5|9049|9046.6|78
1738729200000|2025-02-05 04:20:00|9051|9048.6|9052.6|9050.2|9052.9|9050.5|9051|9048.6|34
1738729500000|2025-02-05 04:25:00|9052.4|9050|9053.4|9051|9053.7|9051.3|9051.7|9049.3|68
1738729800000|2025-02-05 04:30:00|9053.3|9050.9|9052.7|9050.3|9053.7|9051.3|9052.4|9050|50
1738730100000|2025-02-05 04:35:00|9052.8|9050.4|9053.7|9051.3|9054|9052|9052.6|9050.2|54
1738730400000|2025-02-05 04:40:00|9053.2|9050.8|9053|9050.6|9053.8|9051.4|9052.5|9050.2|57
1738730700000|2025-02-05 04:45:00|9053.2|9050.8|9053.3|9050.9|9053.6|9051.2|9052.4|9050|39
1738731000000|2025-02-05 04:50:00|9053.5|9051.1|9053.5|9051.1|9053.8|9051.4|9053|9050.6|51
1738731300000|2025-02-05 04:55:00|9053.6|9051.2|9054.4|9052|9054.9|9052.5|9053.6|9051.2|42
1738731600000|2025-02-05 05:00:00|9054.5|9052.1|9056.1|9053.7|9056.1|9053.7|9053.9|9051.5|82
1738731900000|2025-02-05 05:05:00|9056|9053.6|9055.6|9053.2|9056.5|9054.3|9055|9052.6|78
1738732200000|2025-02-05 05:10:00|9055.7|9053.3|9056.4|9054|9056.4|9054|9055.2|9053|49
1738732500000|2025-02-05 05:15:00|9056.2|9053.8|9055.9|9053.5|9056.4|9054|9055.5|9053.1|44
1738732800000|2025-02-05 05:20:00|9055.8|9053.4|9056.2|9053.8|9056.6|9054.2|9055.1|9052.7|93
1738733100000|2025-02-05 05:25:00|9056.1|9053.7|9057|9054.6|9057.7|9055.3|9056.1|9053.7|71
1738733400000|2025-02-05 05:30:00|9056.8|9054.4|9056.9|9054.5|9057.5|9055.1|9056.3|9053.9|76
1738733700000|2025-02-05 05:35:00|9056.8|9054.4|9056.9|9054.5|9058.5|9056.1|9056.7|9054.3|50
1738734000000|2025-02-05 05:40:00|9057.2|9054.8|9058|9055.6|9058|9055.6|9056.7|9054.3|49
1738734300000|2025-02-05 05:45:00|9058.5|9056.1|9056.7|9054.3|9058.7|9056.3|9055.9|9053.5|67
1738734600000|2025-02-05 05:50:00|9056.6|9054.2|9057.2|9054.8|9057.9|9055.5|9056.3|9053.9|57
1738734900000|2025-02-05 05:55:00|9056.9|9054.5|9057.5|9055.1|9058.5|9056.1|9056.9|9054.5|90
1738735200000|2025-02-05 06:00:00|9057.6|9055.2|9058.7|9056.3|9059.1|9056.7|9057.5|9055.1|71
1738735500000|2025-02-05 06:05:00|9058.8|9056.4|9057.8|9055.4|9060|9057.6|9057.8|9055.4|89
1738735800000|2025-02-05 06:10:00|9057.7|9055.3|9053.8|9051.4|9057.9|9055.5|9053.6|9051.2|102
1738736100000|2025-02-05 06:15:00|9053.7|9051.3|9051.6|9049.2|9053.7|9051.3|9050.9|9048.5|81
1738736400000|2025-02-05 06:20:00|9051.5|9049.1|9047.8|9045.4|9052.4|9050|9047.6|9045.2|155
1738736700000|2025-02-05 06:25:00|9047.7|9045.3|9046.1|9043.7|9049.4|9047|9045.7|9043.3|147
1738737000000|2025-02-05 06:30:00|9046|9043.6|9048.2|9045.8|9048.5|9046.1|9046|9043.6|130
1738737300000|2025-02-05 06:35:00|9048.1|9045.7|9048.1|9045.7|9048.9|9046.5|9047.4|9045|106
1738737600000|2025-02-05 06:40:00|9048.2|9045.8|9048.8|9046.4|9049.7|9047.3|9048.1|9045.7|81
1738737900000|2025-02-05 06:45:00|9048.9|9046.5|9049.7|9047.3|9050.2|9047.8|9048.5|9046.1|101
1738738200000|2025-02-05 06:50:00|9049.6|9047.2|9047.6|9045.2|9050.1|9047.7|9047.4|9045|118
1738738500000|2025-02-05 06:55:00|9047.7|9045.3|9049.3|9046.9|9050.5|9048.1|9047.1|9044.7|186
1738738800000|2025-02-05 07:00:00|9050|9047.6|9049.4|9047|9051.9|9049.5|9048.9|9046.5|199
1738739100000|2025-02-05 07:05:00|9049.2|9046.8|9045.4|9043|9049.6|9047.2|9045.4|9043|145
1738739400000|2025-02-05 07:10:00|9045.1|9042.7|9043.7|9041.3|9046|9043.6|9043|9040.6|162
1738739700000|2025-02-05 07:15:00|9043.6|9041.2|9038.2|9035.8|9043.6|9041.2|9037.9|9035.5|214
1738740000000|2025-02-05 07:20:00|9038.1|9035.7|9039.7|9037.3|9039.9|9037.5|9037.7|9035.3|173
1738740300000|2025-02-05 07:25:00|9039.2|9036.8|9033.3|9030.9|9039.4|9037|9033|9030.6|319
1738740600000|2025-02-05 07:30:00|9033.2|9030.8|9036.1|9033.7|9036.3|9033.9|9030.3|9027.9|226
1738740900000|2025-02-05 07:35:00|9036|9033.6|9036.3|9033.9|9037|9034.6|9034.1|9031.7|241
1738741200000|2025-02-05 07:40:00|9036.2|9033.8|9036|9033.6|9038.3|9035.9|9035.4|9033|221
1738741500000|2025-02-05 07:45:00|9035.8|9033.4|9037.5|9035.1|9038.7|9036.3|9035.3|9032.9|196
1738741800000|2025-02-05 07:50:00|9037.6|9035.2|9041.7|9039.3|9042.3|9039.9|9035.5|9033.1|246
1738742100000|2025-02-05 07:55:00|9041.8|9039.4|9039.2|9036.8|9042.1|9039.7|9036.9|9034.5|234
1738742400000|2025-02-05 08:00:00|9039.9|9037.5|9036.6|9035.1|9040.9|9038.5|9035.2|9032.9|316
1738742700000|2025-02-05 08:05:00|9036.7|9035.2|9036.9|9034.5|9038.9|9036.5|9034.9|9032.5|211
1738743000000|2025-02-05 08:10:00|9037|9034.6|9040|9037.6|9040.8|9038.4|9036.3|9034.5|266
1738743300000|2025-02-05 08:15:00|9040.1|9037.7|9047.3|9044.9|9047.7|9045.3|9040.1|9037.7|269
1738743600000|2025-02-05 08:20:00|9047.2|9044.8|9045.5|9043.1|9049.2|9046.8|9045.2|9042.8|255
1738743900000|2025-02-05 08:25:00|9045.6|9043.2|9048.2|9045.8|9049|9046.7|9045|9042.6|235
1738744200000|2025-02-05 08:30:00|9048.3|9045.9|9042.9|9040.5|9048.4|9046|9041.7|9039.3|150
1738744500000|2025-02-05 08:35:00|9043|9040.6|9040.1|9037.7|9044.8|9042.4|9040.1|9037.7|362
1738744800000|2025-02-05 08:40:00|9040|9037.6|9033.1|9030.7|9040|9037.6|9033|9030.6|284
1738745100000|2025-02-05 08:45:00|9032.9|9030.5|9033.2|9030.8|9034.2|9031.8|9031|9028.6|211
1738745400000|2025-02-05 08:50:00|9033.3|9030.9|9029.2|9026.8|9033.7|9031.3|9028.6|9026.3|153
1738745700000|2025-02-05 08:55:00|9028.6|9026.2|9029.5|9027.1|9029.5|9027.6|9025.5|9023.1|248
1738746000000|2025-02-05 09:00:00|9029.6|9027.2|9030.5|9028.1|9033|9030.6|9028|9026.3|294
1738746300000|2025-02-05 09:05:00|9030.4|9028|9028.9|9027.4|9030.8|9028.4|9027.7|9025.3|270
1738746600000|2025-02-05 09:10:00|9029.1|9027.6|9026.2|9023.8|9030.7|9028.3|9025.7|9023.3|237
1738746900000|2025-02-05 09:15:00|9026.3|9023.9|9024.7|9022.3|9026.9|9024.5|9021.5|9019.2|316
1738747200000|2025-02-05 09:20:00|9024.5|9022.1|9021.2|9018.8|9025|9022.8|9020.8|9018.4|236
1738747500000|2025-02-05 09:25:00|9021.3|9018.9|9022.9|9020.5|9023.5|9021.1|9020.7|9018.3|165
1738747800000|2025-02-05 09:30:00|9023|9020.6|9023.4|9021|9025.4|9023|9022.8|9020.4|197
1738748100000|2025-02-05 09:35:00|9023.3|9020.9|9025.3|9022.9|9026.1|9023.7|9022.7|9020.3|168
1738748400000|2025-02-05 09:40:00|9025.2|9022.8|9020.3|9017.9|9025.2|9022.8|9020.2|9017.8|183
1738748700000|2025-02-05 09:45:00|9020.4|9018|9023.1|9020.7|9023.8|9021.4|9020.1|9017.7|160
1738749000000|2025-02-05 09:50:00|9023.2|9020.8|9025|9023.5|9026.4|9024.1|9023.2|9020.8|164
1738749300000|2025-02-05 09:55:00|9025.1|9023.6|9026.7|9024.3|9027.5|9025.2|9025.1|9023.2|173
1738749600000|2025-02-05 10:00:00|9026.8|9024.4|9024.8|9022.4|9028|9025.8|9024.1|9021.7|203
1738749900000|2025-02-05 10:05:00|9024.7|9022.3|9023|9020.6|9024.8|9022.8|9022.4|9020|175
1738750200000|2025-02-05 10:10:00|9023.3|9021.5|9023.6|9022.1|9024.8|9022.9|9023.2|9020.8|140
1738750500000|2025-02-05 10:15:00|9023.7|9022.2|9019.8|9017.4|9024.1|9022.4|9019.4|9017|156
1738750800000|2025-02-05 10:20:00|9020.3|9017.9|9019.2|9016.8|9020.6|9018.2|9018.2|9015.8|128
1738751100000|2025-02-05 10:25:00|9019.1|9016.7|9016.8|9014.4|9019.5|9017.1|9016.5|9014.2|145
1738751400000|2025-02-05 10:30:00|9016.7|9014.3|9013.2|9010.8|9017.7|9015.8|9013.2|9010.8|188
1738751700000|2025-02-05 10:35:00|9013.3|9010.9|9011.1|9008.7|9013.8|9011.7|9010.3|9007.9|177
1738752000000|2025-02-05 10:40:00|9011.2|9008.8|9013.4|9011|9015|9012.6|9011.1|9008.7|179
1738752300000|2025-02-05 10:45:00|9013.2|9010.8|9009.7|9007.3|9013.8|9011.4|9009.4|9007|155
1738752600000|2025-02-05 10:50:00|9009.6|9007.2|9012.6|9011.1|9013|9011.4|9009.5|9007.1|181
1738752900000|2025-02-05 10:55:00|9012.5|9011|9010.8|9008.4|9012.5|9011|9010.7|9008.3|159
1738753200000|2025-02-05 11:00:00|9010.7|9008.3|9015.3|9012.9|9015.5|9013.4|9010.3|9008.1|151
1738753500000|2025-02-05 11:05:00|9015.2|9012.8|9017.8|9016.3|9018.5|9016.4|9013.8|9011.7|143
1738753800000|2025-02-05 11:10:00|9017.7|9016.2|9017.9|9015.5|9019.4|9017.4|9017.5|9015.4|185
1738754100000|2025-02-05 11:15:00|9017.8|9015.4|9019|9017.5|9019.7|9017.5|9017|9014.6|138
1738754400000|2025-02-05 11:20:00|9018.9|9017.4|9021.4|9019.9|9022.2|9020.5|9018.7|9017.1|111
1738754700000|2025-02-05 11:25:00|9021.3|9019.8|9021.4|9019.9|9022.3|9020.8|9020.5|9019|98
1738755000000|2025-02-05 11:30:00|9021.3|9019.8|9022|9020.5|9022.3|9020.8|9020.8|9019.3|96
1738755300000|2025-02-05 11:35:00|9022.5|9020.1|9022.6|9021.1|9023.4|9021.4|9021.5|9019.6|122
1738755600000|2025-02-05 11:40:00|9022.7|9021.2|9023.9|9022.4|9024.1|9022.6|9021.7|9020.2|141
1738755900000|2025-02-05 11:45:00|9024|9022.5|9023.2|9021.7|9024.1|9022.6|9022.7|9020.6|100
1738756200000|2025-02-05 11:50:00|9023.3|9021.8|9024.4|9022.9|9025.4|9023.9|9023.1|9021.6|132
1738756500000|2025-02-05 11:55:00|9024.3|9022.8|9023.6|9022.1|9024.8|9023.3|9022.9|9020.7|105
1738756800000|2025-02-05 12:00:00|9023.9|9022.4|9024.3|9022.8|9026.2|9024.7|9023.8|9022.3|124
1738757100000|2025-02-05 12:05:00|9024.2|9022.7|9024|9022.5|9024.2|9022.7|9022.3|9020.5|106
1738757400000|2025-02-05 12:10:00|9023.9|9022.4|9022.6|9021.1|9024.1|9022.6|9022.4|9020.5|100
1738757700000|2025-02-05 12:15:00|9022.7|9021.2|9024.8|9023.3|9025.7|9024.2|9021.9|9020.4|168
1738758000000|2025-02-05 12:20:00|9024.6|9023.1|9022.9|9021.4|9024.9|9023.1|9021.5|9020|120
1738758300000|2025-02-05 12:25:00|9022.8|9021.3|9019.2|9017.7|9022.8|9021.3|9017.8|9015.4|161
1738758600000|2025-02-05 12:30:00|9019.3|9017.8|9020.6|9019.1|9022.2|9019.8|9018.4|9016.9|145
1738758900000|2025-02-05 12:35:00|9020.7|9019.2|9019|9017.5|9023|9021|9018.5|9016.4|131
1738759200000|2025-02-05 12:40:00|9018.6|9017.1|9020.1|9017.7|9021.1|9018.7|9018.1|9015.7|124
1738759500000|2025-02-05 12:45:00|9019.8|9017.4|9020.5|9019|9021.8|9019.4|9018.1|9016.5|112
1738759800000|2025-02-05 12:50:00|9020.6|9019.1|9017.4|9015|9020.6|9019.1|9017.2|9014.8|124
1738760100000|2025-02-05 12:55:00|9017.5|9015.1|9016.4|9014.9|9017.6|9015.6|9015.2|9013.3|181
1738760400000|2025-02-05 13:00:00|9016.5|9015|9016.1|9014.6|9018.6|9016.6|9015.1|9013.2|172
1738760700000|2025-02-05 13:05:00|9016.9|9014.5|9016.6|9014.2|9018.2|9016.7|9015.4|9013.4|232
1738761000000|2025-02-05 13:10:00|9016.2|9013.8|9018.7|9013.7|9018.7|9015.4|9014.3|9012.2|237
1738761300000|2025-02-05 13:15:00|9018.8|9013.8|9027.2|9024.8|9027.2|9024.8|9018.8|9013.8|473
1738761600000|2025-02-05 13:20:00|9027.1|9024.7|9025|9022.6|9027.1|9024.7|9022.4|9020|392
1738761900000|2025-02-05 13:25:00|9024.7|9022.3|9027.5|9025.5|9028|9025.6|9024.2|9021.8|286
1738762200000|2025-02-05 13:30:00|9027.4|9025.2|9029|9026.6|9029.9|9027.5|9024|9021.6|403
1738762500000|2025-02-05 13:35:00|9028.9|9026.5|9029.2|9026.8|9030.2|9027.8|9026.5|9024.1|343
1738762800000|2025-02-05 13:40:00|9029.3|9026.9|9028.5|9026.1|9030.1|9027.7|9026.8|9024.4|319
1738763100000|2025-02-05 13:45:00|9028.4|9026|9030|9027.6|9031.1|9028.7|9027.1|9024.7|263
1738763400000|2025-02-05 13:50:00|9029.8|9027.4|9034|9031.6|9035|9032.6|9029.8|9027.4|362
1738763700000|2025-02-05 13:55:00|9033.9|9031.5|9030.8|9028.4|9034.7|9032.3|9030.2|9027.8|289
1738764000000|2025-02-05 14:00:00|9030.7|9028.3|9033.1|9030.7|9033.1|9030.7|9029.4|9027.2|308
1738764300000|2025-02-05 14:05:00|9033|9030.6|9025.6|9023.2|9033.1|9030.7|9025.6|9023.2|299
1738764600000|2025-02-05 14:10:00|9025.5|9023.1|9022.8|9020.4|9026.4|9024.4|9022|9019.6|286
1738764900000|2025-02-05 14:15:00|9022.7|9020.3|9022.5|9021|9025|9022.9|9021.5|9019.1|258
1738765200000|2025-02-05 14:20:00|9022.4|9020.9|9023.5|9022|9023.6|9022.1|9018.6|9017.1|211
1738765500000|2025-02-05 14:25:00|9023.6|9022.1|9019.8|9017.4|9025.1|9023.3|9019.6|9017.2|316
1738765800000|2025-02-05 14:30:00|9019.9|9017.5|9018.3|9016.8|9019.9|9017.7|9015.5|9013.4|332
1738766100000|2025-02-05 14:35:00|9018.4|9016.9|9022.3|9020.8|9022.8|9021.1|9018.3|9016.8|238
1738766400000|2025-02-05 14:40:00|9022.4|9020.9|9026.3|9022.2|9026.6|9024.3|9022.4|9020.4|223
1738766700000|2025-02-05 14:45:00|9026.2|9022.1|9021.6|9020.1|9026.2|9024.6|9021.5|9020|322
1738767000000|2025-02-05 14:50:00|9021.5|9020|9019|9017.5|9022.1|9020.1|9017.8|9015.9|275
1738767300000|2025-02-05 14:55:00|9018.6|9017.1|9019|9014|9021.5|9019.1|9018|9014|278
1738767600000|2025-02-05 15:00:00|9014.9|9009.9|9009.8|9007.4|9014.9|9010.4|9003.3|9000.9|905
1738767900000|2025-02-05 15:05:00|9009.9|9007.5|9009.1|9006.7|9013.7|9011.8|9007.6|9005.2|566
1738768200000|2025-02-05 15:10:00|9009.2|9006.8|9010.6|9008.2|9012.2|9010.2|9007.3|9004.9|578
1738768500000|2025-02-05 15:15:00|9010.7|9008.3|9008.4|9006|9011.4|9009.1|9004.7|9002.8|479
1738768800000|2025-02-05 15:20:00|9008.3|9005.9|9011.6|9009.2|9013.7|9011.8|9006.7|9004.3|395
1738769100000|2025-02-05 15:25:00|9011.5|9009.1|9014|9011.6|9014.8|9012.4|9010.4|9008.1|380
1738769400000|2025-02-05 15:30:00|9013.8|9011.4|9013.8|9012.3|9014.8|9012.5|9009.8|9007.4|397
1738769700000|2025-02-05 15:35:00|9014|9012.5|9011.9|9010.4|9016|9014.1|9010.4|9008.9|316
1738770000000|2025-02-05 15:40:00|9012.2|9010.7|9012.3|9009.9|9016|9013.6|9011.4|9009|346
1738770300000|2025-02-05 15:45:00|9012.5|9010.1|9010.1|9007.7|9014.3|9012.1|9009.4|9007.2|291
1738770600000|2025-02-05 15:50:00|9010.2|9007.8|9006.5|9005|9010.3|9007.9|9005.9|9004|320
1738770900000|2025-02-05 15:55:00|9006.4|9004|9005.9|9004.4|9011.3|9009.2|9005.8|9003.5|402
1738771200000|2025-02-05 16:00:00|9006|9004.5|9005.6|9004.1|9007.5|9006|9003.8|9002|344
1738771500000|2025-02-05 16:05:00|9005.5|9004|9009|9007.5|9009.5|9007.5|9005.5|9003.2|295
1738771800000|2025-02-05 16:10:00|9008.9|9007.4|9012.5|9011|9013.7|9012.1|9008.2|9005.8|251
1738772100000|2025-02-05 16:15:00|9012.4|9010.9|9011|9008.6|9013.9|9011.9|9010.5|9008.1|227
1738772400000|2025-02-05 16:20:00|9010.8|9008.4|9009.5|9007.1|9011.7|9009.3|9008.1|9005.7|251
1738772700000|2025-02-05 16:25:00|9009.4|9007|9010.1|9007.7|9011.9|9009.5|9009.4|9007|206
1738773000000|2025-02-05 16:30:00|9010|9007.6|9005.9|9003.5|9010.1|9007.7|9005.6|9003.2|230
1738773300000|2025-02-05 16:35:00|9005.8|9003.4|9008.2|9005.8|9008.3|9005.9|9004.8|9002.4|188
1738773600000|2025-02-05 16:40:00|9008.1|9005.7|9011.4|9009|9012|9009.6|9008|9005.6|163
1738773900000|2025-02-05 16:45:00|9011.5|9009.1|9012.5|9010.1|9014.4|9012|9011.5|9009.1|226
1738774200000|2025-02-05 16:50:00|9012.1|9009.7|9011|9008.6|9013|9010.6|9010.3|9007.9|172
1738774500000|2025-02-05 16:55:00|9010.7|9008.3|9010.1|9007.7|9012.3|9010.4|9009.6|9007.4|178
1738774800000|2025-02-05 17:00:00|9010|9007.6|9005.7|9003.3|9010.6|9008.7|9005.4|9003|135
1738775100000|2025-02-05 17:05:00|9005.5|9003.1|9005|9002.6|9005.8|9004|9003.6|9001.3|123
1738775400000|2025-02-05 17:10:00|9004.9|9002.5|9007.2|9004.8|9007.5|9005.1|9004.3|9002.2|120
1738775700000|2025-02-05 17:15:00|9007|9004.6|9010.1|9007.7|9011.1|9009.1|9006.2|9004.5|187
1738776000000|2025-02-05 17:20:00|9010.2|9007.8|9012.5|9011|9012.5|9011|9009.4|9007|178
1738776300000|2025-02-05 17:25:00|9012.9|9011.4|9012.7|9011.2|9014.2|9012.2|9011.4|9009.4|169
1738776600000|2025-02-05 17:30:00|9012.6|9011.1|9011.8|9010.3|9013.5|9011.7|9011.5|9010|102
1738776900000|2025-02-05 17:35:00|9011.7|9010.2|9010.3|9007.9|9012.2|9010.3|9009.2|9007.1|120
1738777200000|2025-02-05 17:40:00|9010.4|9008|9010.8|9008.4|9012.5|9010.1|9010.3|9007.9|126
1738777500000|2025-02-05 17:45:00|9010.7|9008.3|9008.6|9006.2|9010.8|9008.4|9008.6|9006.2|124
1738777800000|2025-02-05 17:50:00|9008.7|9006.3|9008.7|9006.3|9008.8|9006.4|9007.2|9004.8|107
1738778100000|2025-02-05 17:55:00|9009.2|9006.8|9007.7|9006.2|9010.3|9007.9|9007.6|9005.8|118
1738778400000|2025-02-05 18:00:00|9008.2|9005.8|9007.9|9005.5|9008.3|9006.4|9006.7|9004.3|109
1738778700000|2025-02-05 18:05:00|9007.8|9005.4|9009.5|9007.1|9010.1|9008|9007.1|9004.7|91
1738779000000|2025-02-05 18:10:00|9009.4|9007|9007.3|9004.9|9009.6|9007.5|9007.2|9004.8|90
1738779300000|2025-02-05 18:15:00|9007.2|9004.8|9006.1|9004.6|9007.5|9005.5|9005.5|9004|85
1738779600000|2025-02-05 18:20:00|9006|9004.5|9005.8|9004.3|9006.3|9004.8|9004.8|9003.3|114
1738779900000|2025-02-05 18:25:00|9005.9|9004.4|9004.6|9003.1|9007|9005.5|9004.5|9002.9|133
1738780200000|2025-02-05 18:30:00|9004.9|9003.4|9005.2|9003.7|9005.9|9004.4|9004.2|9002.7|73
1738780500000|2025-02-05 18:35:00|9005.3|9003.8|9004.4|9002.9|9005.6|9004.1|9004.2|9002.7|85
1738780800000|2025-02-05 18:40:00|9004.3|9002.8|9003.5|9002|9004.4|9002.9|9002.6|9001.1|81
1738781100000|2025-02-05 18:45:00|9003.6|9002.1|9005.7|9004.2|9006.2|9004.3|9003.5|9002|90
1738781400000|2025-02-05 18:50:00|9005.8|9004.3|9004.3|9002.8|9005.9|9004.4|9004.2|9002.7|93
1738781700000|2025-02-05 18:55:00|9004.2|9002.7|9005.1|9003.6|9005.4|9003.9|9003.7|9001.8|174
1738782000000|2025-02-05 19:00:00|9005|9003.5|9005.3|9003.8|9006.6|9005.1|9003.7|9001.9|153
1738782300000|2025-02-05 19:05:00|9005.7|9004.2|9006.9|9004.5|9006.9|9004.9|9005.2|9003.7|100
1738782600000|2025-02-05 19:10:00|9007.2|9005.4|9007|9005.5|9008.2|9006.7|9006.6|9005|87
1738782900000|2025-02-05 19:15:00|9007.1|9005.6|9007.2|9005.7|9007.4|9005.9|9006.3|9004.8|86
1738783200000|2025-02-05 19:20:00|9007.1|9005.6|9008.4|9006.9|9009.3|9007.6|9007|9005.5|77
1738783500000|2025-02-05 19:25:00|9008.5|9006.1|9006.9|9005.4|9009.4|9007.9|9006.1|9004.6|91
1738783800000|2025-02-05 19:30:00|9006.7|9005.2|9006.5|9005|9009.4|9007.9|9006.4|9004.9|138
1738784100000|2025-02-05 19:35:00|9006.6|9005.1|9007.9|9006.4|9008.8|9007.3|9006.1|9004.6|116
1738784400000|2025-02-05 19:40:00|9008|9006.5|9009.9|9008.4|9010.9|9008.9|9008|9006.5|95
1738784700000|2025-02-05 19:45:00|9009.8|9008.3|9010.7|9009.2|9010.7|9009.2|9008.5|9006.5|122
1738785000000|2025-02-05 19:50:00|9010.6|9009.1|9011.2|9009.7|9011.7|9010.2|9009.8|9008.3|137
1738785300000|2025-02-05 19:55:00|9011.1|9009.6|9010.8|9009.3|9012|9010.3|9010.2|9008.4|165
1738785600000|2025-02-05 20:00:00|9010.9|9009.4|9013.9|9011.5|9013.9|9011.6|9010.9|9009.2|177
1738785900000|2025-02-05 20:05:00|9014|9011.6|9014.1|9011.7|9014.6|9012.2|9013.5|9011.1|111
1738786200000|2025-02-05 20:10:00|9014|9011.6|9014.6|9012.2|9015.2|9012.8|9013.8|9011.4|84
1738786500000|2025-02-05 20:15:00|9014.7|9012.3|9014.6|9012.2|9015.4|9013|9014.1|9011.7|62
1738786800000|2025-02-05 20:20:00|9014.7|9012.3|9014.9|9012.5|9015.3|9012.9|9013.8|9011.4|65
1738787100000|2025-02-05 20:25:00|9014.7|9012.3|9012.9|9010.5|9014.8|9012.4|9012.9|9010.5|64
1738787400000|2025-02-05 20:30:00|9013.1|9010.7|9012.9|9010.5|9014.8|9012.4|9012.7|9010.3|69
1738787700000|2025-02-05 20:35:00|9012.8|9010.4|9013.6|9011.2|9014|9011.6|9012.1|9009.7|54
1738788000000|2025-02-05 20:40:00|9013.7|9011.3|9013.7|9011.3|9014|9011.6|9013|9010.6|48
1738788300000|2025-02-05 20:45:00|9013.8|9011.4|9015|9012.6|9015.3|9012.9|9013.2|9010.8|80
1738788600000|2025-02-05 20:50:00|9014.9|9012.5|9012.9|9010.5|9015|9012.6|9012.4|9010|82
1738788900000|2025-02-05 20:55:00|9013|9010.6|9014.9|9012.5|9015.1|9012.7|9012.9|9010.5|162
1738789200000|2025-02-05 21:00:00|9014.7|9012.3|9013.9|9011.5|9014.9|9012.5|9013.4|9011|77
1738789500000|2025-02-05 21:05:00|9013.8|9011.4|9014.6|9012.2|9014.9|9012.5|9013.5|9011.1|47
1738789800000|2025-02-05 21:10:00|9014.5|9012.1|9013.5|9011.1|9014.6|9012.2|9013.4|9011|41
1738790100000|2025-02-05 21:15:00|9013.3|9010.9|9013.1|9010.7|9013.9|9011.5|9012.7|9010.3|59
1738790400000|2025-02-05 21:20:00|9013|9010.6|9013.5|9011.1|9014.2|9011.8|9013|9010.6|60
1738790700000|2025-02-05 21:25:00|9013.6|9011.2|9014.5|9012.1|9014.7|9012.3|9013.4|9011|66
1738791000000|2025-02-05 21:30:00|9014.6|9012.2|9015.8|9013.4|9015.9|9013.5|9014.5|9012.1|45
1738791300000|2025-02-05 21:35:00|9015.7|9013.3|9015.8|9013.4|9015.9|9013.5|9014.8|9012.4|92
1738791600000|2025-02-05 21:40:00|9015.9|9013.5|9018|9015.6|9018|9015.6|9015|9012.6|70
1738791900000|2025-02-05 21:45:00|9018.1|9015.7|9018.9|9016.5|9019.6|9017.2|9017.8|9015.4|107
1738792200000|2025-02-05 21:50:00|9019|9016.6|9019.4|9017|9020|9017.6|9018.8|9016.4|35
1738792500000|2025-02-05 21:55:00|9020.2|9016.3|9019.9|9013.4|9021|9016.3|9019.1|9012.6|182
1738792800000|2025-02-05 22:00:00|9019.2|9012.7|9016.1|9009.6|9019.2|9012.7|9016.1|9009.6|5
1738793100000|2025-02-05 22:05:00|9017.2|9010.7|9016.8|9010.3|9017.2|9010.7|9016.8|9010.3|7
1738793400000|2025-02-05 22:10:00|9016.9|9010.4|9014.2|9007.7|9016.9|9010.4|9014.2|9007.7|9
1738793700000|2025-02-05 22:15:00|9014.1|9007.6|9014.5|9008|9014.5|9008|9013.7|9007.2|18
1738794000000|2025-02-05 22:20:00|9014.6|9008.1|9014.3|9007.8|9014.6|9008.1|9014|9007.5|52
1738794300000|2025-02-05 22:25:00|9014.2|9007.7|9016.1|9009.6|9016.1|9009.6|9013.9|9007.4|32
1738794600000|2025-02-05 22:30:00|9015.8|9009.3|9019.5|9013|9019.5|9013|9015.5|9009|20
1738794900000|2025-02-05 22:35:00|9019.1|9012.6|9015.3|9008.8|9019.1|9012.6|9015.2|9008.7|31
1738795200000|2025-02-05 22:40:00|9015.1|9008.6|9015.1|9008.6|9015.5|9009|9015|9008.5|121
1738795500000|2025-02-05 22:45:00|9015.3|9008.8|9016.9|9010.4|9016.9|9010.4|9014.4|9007.9|55
1738795800000|2025-02-05 22:50:00|9017|9010.5|9014.7|9008.2|9017|9010.5|9014.6|9008.1|10
1738796100000|2025-02-05 22:55:00|9014.8|9008.3|9015.2|9008.7|9015.9|9009.4|9014.5|9008|17
1738796400000|2025-02-05 23:00:00|9015.5|9009|9016.9|9012.8|9018.3|9013.9|9015.5|9009|94
1738796700000|2025-02-05 23:05:00|9016.2|9013.6|9016.5|9014.1|9018|9015.6|9016.2|9013.6|46
1738797000000|2025-02-05 23:10:00|9016.6|9014.2|9018.7|9016.3|9018.7|9016.3|9016.6|9014.2|44
1738797300000|2025-02-05 23:15:00|9018.8|9016.4|9016.4|9014|9019|9016.6|9016.2|9013.8|53
1738797600000|2025-02-05 23:20:00|9016|9013.6|9014.3|9011.9|9016|9013.6|9014.3|9011.9|26
1738797900000|2025-02-05 23:25:00|9014.2|9011.8|9013.5|9011.1|9014.2|9011.8|9013.2|9010.8|45
1738798200000|2025-02-05 23:30:00|9013.6|9011.2|9015.4|9013|9015.4|9013|9012.8|9010.4|58
1738798500000|2025-02-05 23:35:00|9015.3|9012.9|9016|9013.6|9016.4|9014|9015.2|9012.8|37
1738798800000|2025-02-05 23:40:00|9016.1|9013.7|9016.7|9014.3|9017|9014.6|9016.1|9013.7|42
1738799100000|2025-02-05 23:45:00|9016.8|9014.4|9014.9|9012.5|9017|9014.6|9014.7|9012.3|72
1738799400000|2025-02-05 23:50:00|9014.8|9012.4|9016|9013.6|9016|9013.6|9014.4|9012|65
1738799700000|2025-02-05 23:55:00|9015.9|9013.5|9015.9|9013.5|9016.4|9014|9014.9|9012.5|52
1738800000000|2025-02-06 00:00:00|9015.8|9013.4|9015.8|9013.4|9015.8|9013.4|9014.5|9012.1|98
1738800300000|2025-02-06 00:05:00|9015.7|9013.3|9015.1|9012.7|9015.7|9013.3|9014.1|9011.7|79
1738800600000|2025-02-06 00:10:00|9015.2|9012.8|9015.3|9012.9|9015.9|9013.5|9014.9|9012.5|75
1738800900000|2025-02-06 00:15:00|9015.4|9013|9018.2|9015.8|9018.2|9015.8|9015|9012.6|72
1738801200000|2025-02-06 00:20:00|9018.3|9015.9|9018.8|9016.4|9019.5|9017.1|9017.6|9015.2|75
1738801500000|2025-02-06 00:25:00|9018.7|9016.3|9016.9|9014.5|9018.9|9016.5|9016.8|9014.4|82
1738801800000|2025-02-06 00:30:00|9016.8|9014.4|9016.6|9014.2|9017.1|9014.7|9015.5|9013.1|83
1738802100000|2025-02-06 00:35:00|9016.5|9014.1|9016.8|9014.4|9017.2|9014.8|9016|9013.6|70
1738802400000|2025-02-06 00:40:00|9016.7|9014.3|9016|9013.6|9017.2|9014.8|9015.2|9012.8|74
1738802700000|2025-02-06 00:45:00|9015.9|9013.5|9019.7|9017.3|9019.9|9017.5|9015.9|9013.5|99
1738803000000|2025-02-06 00:50:00|9019.8|9017.4|9019.1|9016.7|9020|9017.6|9018.7|9016.3|103
1738803300000|2025-02-06 00:55:00|9019|9016.6|9018|9015.6|9019.7|9017.3|9017.8|9015.4|113
1738803600000|2025-02-06 01:00:00|9017.9|9015.5|9017.3|9014.9|9018.5|9016.1|9016.9|9014.5|152
1738803900000|2025-02-06 01:05:00|9017.2|9014.8|9017.6|9015.2|9017.6|9015.2|9015.8|9013.4|167
1738804200000|2025-02-06 01:10:00|9017.7|9015.3|9016.5|9014.1|9017.9|9015.5|9015.6|9013.2|108
1738804500000|2025-02-06 01:15:00|9016.6|9014.2|9015.7|9013.3|9016.9|9014.5|9014.8|9012.4|171
1738804800000|2025-02-06 01:20:00|9015.8|9013.4|9015.8|9013.4|9016|9013.6|9014.1|9011.7|151
1738805100000|2025-02-06 01:25:00|9015.7|9013.3|9015.6|9013.2|9016.4|9014|9015.3|9012.9|235
1738805400000|2025-02-06 01:30:00|9015.8|9013.4|9011.4|9009|9016.3|9013.9|9010.7|9008.3|233
1738805700000|2025-02-06 01:35:00|9011.6|9009.2|9010.8|9008.4|9012.3|9009.9|9010.4|9008|218
1738806000000|2025-02-06 01:40:00|9011|9008.6|9012.3|9009.9|9012.8|9010.4|9010|9007.6|196
1738806300000|2025-02-06 01:45:00|9012.2|9009.8|9011.3|9008.9|9012.5|9010.1|9010.9|9008.5|151
1738806600000|2025-02-06 01:50:00|9011.4|9009|9012.6|9010.2|9013|9010.6|9011|9008.6|138
1738806900000|2025-02-06 01:55:00|9012.7|9010.3|9011.4|9009|9012.7|9010.3|9010.9|9008.5|115
1738807200000|2025-02-06 02:00:00|9011.3|9008.9|9010.9|9008.5|9011.7|9009.3|9009.3|9006.9|90
1738807500000|2025-02-06 02:05:00|9010.8|9008.4|9010.2|9007.8|9011|9008.6|9010.1|9007.7|111
1738807800000|2025-02-06 02:10:00|9010.3|9007.9|9012.5|9010.1|9012.6|9010.2|9009.6|9007.2|93
1738808100000|2025-02-06 02:15:00|9012.6|9010.2|9014.5|9012.1|9015.3|9012.9|9012.6|9010.2|112
1738808400000|2025-02-06 02:20:00|9014.4|9012|9017.1|9014.7|9017.1|9014.7|9014.4|9012|131
1738808700000|2025-02-06 02:25:00|9017.2|9014.8|9018|9015.6|9018.7|9016.3|9016.9|9014.5|127
1738809000000|2025-02-06 02:30:00|9017.9|9015.5|9020.6|9018.2|9020.8|9018.4|9017.9|9015.5|77
1738809300000|2025-02-06 02:35:00|9020.7|9018.3|9021.1|9018.7|9022.7|9020.3|9020.7|9018.3|93
1738809600000|2025-02-06 02:40:00|9021.3|9018.9|9022.3|9020.8|9023.2|9020.9|9021.1|9018.7|81
1738809900000|2025-02-06 02:45:00|9022.4|9020.9|9023.1|9020.7|9024.5|9022.1|9022.3|9020.2|80
1738810200000|2025-02-06 02:50:00|9023.2|9020.8|9022.1|9019.7|9023.3|9020.9|9021.9|9019.5|82
1738810500000|2025-02-06 02:55:00|9022.2|9019.8|9024|9021.6|9024.1|9021.7|9021.7|9019.3|113
1738810800000|2025-02-06 03:00:00|9024.2|9021.8|9024.5|9022.1|9024.9|9022.5|9023.1|9020.7|103
1738811100000|2025-02-06 03:05:00|9024.4|9022|9024.4|9022|9024.9|9022.5|9023.8|9021.4|42
1738811400000|2025-02-06 03:10:00|9024.3|9021.9|9025|9022.6|9026.1|9023.7|9024.3|9021.9|74
1738811700000|2025-02-06 03:15:00|9024.9|9022.5|9023.9|9021.5|9025.3|9022.9|9023.9|9021.5|78
1738812000000|2025-02-06 03:20:00|9024|9021.6|9023.6|9021.2|9025.5|9023.1|9023.5|9021.1|84
1738812300000|2025-02-06 03:25:00|9023.7|9021.3|9024.4|9022|9024.9|9022.5|9023.6|9021.2|85
1738812600000|2025-02-06 03:30:00|9024.5|9022.1|9023.5|9021.1|9025.2|9022.8|9023.5|9021.1|90
1738812900000|2025-02-06 03:35:00|9023.7|9021.3|9024.1|9021.7|9024.1|9021.7|9022.5|9020.5|138
1738813200000|2025-02-06 03:40:00|9024.3|9021.9|9025.3|9022.9|9025.3|9022.9|9024.2|9021.8|69
1738813500000|2025-02-06 03:45:00|9025.4|9023|9025.2|9022.8|9025.7|9023.3|9025.1|9022.7|139
1738813800000|2025-02-06 03:50:00|9025.3|9022.9|9026.8|9024.4|9027|9024.6|9025.3|9022.9|67
1738814100000|2025-02-06 03:55:00|9026.9|9024.5|9025.5|9023.1|9026.9|9024.5|9025.2|9022.8|63
1738814400000|2025-02-06 04:00:00|9025.6|9023.2|9025.3|9022.9|9026.4|9024|9025.1|9022.7|64
1738814700000|2025-02-06 04:05:00|9025.7|9023.3|9025.9|9023.5|9026.1|9023.7|9024.9|9022.5|51
1738815000000|2025-02-06 04:10:00|9026|9023.6|9025.2|9022.8|9026.1|9023.7|9024.8|9022.4|67
1738815300000|2025-02-06 04:15:00|9025.1|9022.7|9024.8|9022.4|9025.3|9022.9|9024.5|9022.1|76
1738815600000|2025-02-06 04:20:00|9024.7|9022.3|9024.4|9022|9025|9022.6|9024.3|9021.9|68
1738815900000|2025-02-06 04:25:00|9024.3|9021.9|9026.5|9024.1|9026.5|9024.1|9023.5|9021.1|80
1738816200000|2025-02-06 04:30:00|9026.6|9024.2|9027.4|9025|9027.4|9025|9025.3|9022.9|77
1738816500000|2025-02-06 04:35:00|9027.5|9025.1|9028.7|9026.3|9028.8|9026.4|9027.3|9024.9|88
1738816800000|2025-02-06 04:40:00|9028.6|9026.2|9028.9|9026.5|9029|9026.6|9027.8|9025.4|73
1738817100000|2025-02-06 04:45:00|9029|9026.6|9030.1|9027.7|9030.1|9027.7|9028.5|9026.1|65
1738817400000|2025-02-06 04:50:00|9030|9027.6|9029.6|9027.2|9030.8|9028.4|9029.4|9027|69
1738817700000|2025-02-06 04:55:00|9029.5|9027.1|9030.6|9028.2|9030.7|9028.3|9029|9026.6|51
1738818000000|2025-02-06 05:00:00|9030.3|9027.9|9029.5|9027.1|9030.4|9028|9029.1|9026.7|85
1738818300000|2025-02-06 05:05:00|9029.4|9027|9029.4|9027|9029.5|9027.4|9028.8|9026.6|73
1738818600000|2025-02-06 05:10:00|9029.5|9027.1|9028.9|9026.5|9029.8|9027.4|9027.5|9025.1|147
1738818900000|2025-02-06 05:15:00|9029|9026.6|9029.9|9027.5|9031.6|9029.2|9029|9026.6|175
1738819200000|2025-02-06 05:20:00|9030|9027.6|9029.3|9026.9|9031|9028.6|9029.2|9026.8|83
1738819500000|2025-02-06 05:25:00|9029.4|9027|9029.8|9027.4|9029.9|9027.5|9028.9|9026.5|92
1738819800000|2025-02-06 05:30:00|9029.9|9027.5|9028.9|9026.5|9030|9027.6|9028.2|9025.8|73
1738820100000|2025-02-06 05:35:00|9029|9026.6|9030|9027.6|9030.4|9028|9029|9026.6|92
1738820400000|2025-02-06 05:40:00|9030.1|9027.7|9030.5|9028.1|9031.1|9028.7|9029.7|9027.3|99
1738820700000|2025-02-06 05:45:00|9030.4|9028|9030.5|9028.1|9031.1|9028.7|9030.4|9028|81
1738821000000|2025-02-06 05:50:00|9030.6|9028.2|9029.9|9027.5|9031.4|9029|9029.9|9027.5|57
1738821300000|2025-02-06 05:55:00|9029.8|9027.4|9030.7|9028.3|9031.2|9028.8|9029.6|9027.2|115
1738821600000|2025-02-06 06:00:00|9030.6|9028.2|9031.4|9029|9032.6|9030.2|9029.9|9027.5|77
1738821900000|2025-02-06 06:05:00|9031.5|9029.1|9031|9028.6|9032|9029.6|9030.5|9028.1|82
1738822200000|2025-02-06 06:10:00|9030.9|9028.5|9029.8|9027.4|9031|9028.6|9029.6|9027.2|57
1738822500000|2025-02-06 06:15:00|9029.7|9027.3|9029.7|9027.3|9030|9027.6|9029.2|9026.8|46
1738822800000|2025-02-06 06:20:00|9029.8|9027.4|9028.9|9026.5|9030.6|9028.2|9028.7|9026.3|63
1738823100000|2025-02-06 06:25:00|9028.8|9026.4|9032|9029.6|9032|9029.6|9028.7|9026.3|94
1738823400000|2025-02-06 06:30:00|9031.8|9029.4|9030.6|9028.2|9032.2|9029.8|9030.5|9028.1|70
1738823700000|2025-02-06 06:35:00|9030.5|9028.1|9030|9027.6|9031.1|9028.7|9028.1|9025.7|100
1738824000000|2025-02-06 06:40:00|9030.1|9027.7|9029.9|9026.8|9030.3|9027.9|9028.8|9026.4|86
1738824300000|2025-02-06 06:45:00|9029.7|9027.3|9032.5|9030.1|9032.8|9030.4|9029.6|9027.1|103
1738824600000|2025-02-06 06:50:00|9032.4|9030|9031.2|9028.8|9032.8|9030.4|9031.1|9028.7|105
1738824900000|2025-02-06 06:55:00|9031.1|9028.7|9031.3|9028.9|9032.8|9030.4|9031.1|9028.7|75
1738825200000|2025-02-06 07:00:00|9031.4|9029|9033|9030.6|9033.4|9031|9030.4|9028|160
1738825500000|2025-02-06 07:05:00|9032.7|9030.3|9033.5|9031.1|9033.9|9031.5|9032|9029.6|100
1738825800000|2025-02-06 07:10:00|9033.3|9030.9|9033.1|9031.6|9033.6|9031.7|9031.3|9028.9|157
1738826100000|2025-02-06 07:15:00|9033|9031.5|9033.6|9031.2|9034.6|9032.5|9032.6|9030.7|117
1738826400000|2025-02-06 07:20:00|9033.4|9031|9032.1|9029.7|9033.4|9031|9030.7|9028.3|136
1738826700000|2025-02-06 07:25:00|9032.2|9029.8|9031.9|9029.5|9033|9030.7|9031.8|9029.5|82
1738827000000|2025-02-06 07:30:00|9032|9029.6|9034.5|9032.1|9034.5|9032.1|9031.6|9029.2|102
1738827300000|2025-02-06 07:35:00|9034.3|9031.9|9033.3|9030.9|9035.1|9032.7|9033.1|9030.7|89
1738827600000|2025-02-06 07:40:00|9033.4|9031|9032.8|9030.4|9034.8|9032.4|9030.8|9029.3|153
1738827900000|2025-02-06 07:45:00|9032.6|9030.2|9032.7|9030.3|9034.9|9033|9032|9029.6|129
1738828200000|2025-02-06 07:50:00|9032.6|9030.2|9035.6|9033.2|9036|9033.6|9031.5|9029.1|170
1738828500000|2025-02-06 07:55:00|9035.4|9033|9036|9033.6|9036.5|9034.1|9033.8|9031.4|136
1738828800000|2025-02-06 08:00:00|9036.1|9033.7|9034.8|9032.4|9036.4|9034|9033.7|9031.5|250
1738829100000|2025-02-06 08:05:00|9034.7|9032.3|9038.7|9036.3|9038.7|9036.3|9033.1|9030.9|189
1738829400000|2025-02-06 08:10:00|9038.9|9036.5|9039|9036.6|9040.8|9038.5|9037.3|9034.9|202
1738829700000|2025-02-06 08:15:00|9039.1|9036.7|9040.5|9038.1|9040.7|9038.3|9039|9036.6|118
1738830000000|2025-02-06 08:20:00|9040.6|9038.2|9041|9038.6|9042.6|9040.3|9039.5|9037.1|172
1738830300000|2025-02-06 08:25:00|9040.9|9038.5|9044.7|9042.3|9044.8|9042.4|9040|9037.6|153
1738830600000|2025-02-06 08:30:00|9044.8|9042.4|9045.3|9042.9|9047.7|9045.7|9044.1|9041.7|254
1738830900000|2025-02-06 08:35:00|9045.2|9042.8|9044.3|9041.9|9045.7|9043.8|9043.5|9041.1|183
1738831200000|2025-02-06 08:40:00|9044.4|9042|9044.9|9042.5|9046.1|9044.5|9043.9|9041.5|145
1738831500000|2025-02-06 08:45:00|9044.7|9042.3|9044.6|9042.2|9046.2|9043.8|9044.2|9042.1|156
1738831800000|2025-02-06 08:50:00|9044.5|9042.1|9044.4|9042.9|9046.8|9045.2|9044.2|9042|125
1738832100000|2025-02-06 08:55:00|9044.3|9042.8|9042.4|9040.9|9044.3|9042.8|9041.9|9040.3|147
1738832400000|2025-02-06 09:00:00|9042.3|9040.8|9040.3|9037.9|9042.8|9040.8|9039.7|9037.3|143
1738832700000|2025-02-06 09:05:00|9040.1|9037.7|9044.4|9042|9044.7|9042.3|9039.9|9037.6|124
1738833000000|2025-02-06 09:10:00|9044.3|9041.9|9044.8|9042.4|9045|9042.6|9041.7|9039.3|114
1738833300000|2025-02-06 09:15:00|9044.7|9042.3|9047|9045.5|9047.5|9045.7|9044|9041.8|163
1738833600000|2025-02-06 09:20:00|9047.1|9045.6|9051.4|9049|9052.3|9050.1|9047.1|9045.3|164
1738833900000|2025-02-06 09:25:00|9051.5|9049.1|9051.4|9049|9052.5|9050.4|9050.5|9048.1|138
1738834200000|2025-02-06 09:30:00|9052.3|9049.9|9050.3|9047.9|9054.1|9051.7|9049.6|9047.6|190
1738834500000|2025-02-06 09:35:00|9050.4|9048|9052.1|9049.7|9052.1|9049.8|9049.5|9047.2|117
1738834800000|2025-02-06 09:40:00|9051.9|9049.5|9053.9|9051.5|9054.6|9052.6|9050.5|9048.3|142
1738835100000|2025-02-06 09:45:00|9054|9051.6|9053|9050.6|9054.5|9052.1|9051.9|9049.5|128
1738835400000|2025-02-06 09:50:00|9053.1|9050.7|9049.9|9047.5|9053.1|9050.7|9049.9|9047.5|164
1738835700000|2025-02-06 09:55:00|9050|9047.6|9054.5|9052.1|9056|9054|9050|9047.6|193
1738836000000|2025-02-06 10:00:00|9054.6|9052.2|9054|9051.6|9056.2|9053.8|9053.4|9051|144
1738836300000|2025-02-06 10:05:00|9054.1|9051.7|9055.8|9054.3|9055.9|9054.4|9052.2|9049.9|152
1738836600000|2025-02-06 10:10:00|9055.7|9054.2|9052.4|9050|9056|9054.4|9052.1|9049.7|147
1738836900000|2025-02-06 10:15:00|9052.2|9049.8|9054.1|9051.7|9054.5|9052.4|9051.5|9049.5|118
1738837200000|2025-02-06 10:20:00|9054|9051.6|9051.8|9049.4|9054|9051.6|9051.4|9049.2|121
1738837500000|2025-02-06 10:25:00|9051.6|9049.2|9051.4|9049|9052.2|9050.1|9050.3|9047.9|126
1738837800000|2025-02-06 10:30:00|9051.3|9048.9|9050.6|9048.2|9052.9|9050.7|9050.4|9048|126
1738838100000|2025-02-06 10:35:00|9050.7|9048.3|9052.6|9050.2|9053.5|9051.1|9049.4|9047|104
1738838400000|2025-02-06 10:40:00|9052.5|9050.1|9056.4|9054|9056.7|9054.3|9052.5|9050.1|130
1738838700000|2025-02-06 10:45:00|9056.3|9053.9|9054.4|9052|9056.3|9053.9|9053.7|9051.3|99
1738839000000|2025-02-06 10:50:00|9054.5|9052.1|9053.1|9050.7|9054.7|9053.1|9053|9050.6|72
1738839300000|2025-02-06 10:55:00|9053.2|9050.8|9052.9|9050.5|9055.1|9052.7|9052.6|9050.2|110
1738839600000|2025-02-06 11:00:00|9053|9050.6|9053.7|9051.3|9054.1|9051.7|9052.9|9050.5|87
1738839900000|2025-02-06 11:05:00|9053.8|9051.4|9054.9|9052.5|9055.5|9053.1|9052.9|9050.5|128
1738840200000|2025-02-06 11:10:00|9054.8|9052.4|9056.4|9054|9056.9|9055.2|9054.7|9052.3|94
1738840500000|2025-02-06 11:15:00|9056.5|9054.1|9053.2|9050.8|9056.8|9054.8|9053.2|9050.8|133
1738840800000|2025-02-06 11:20:00|9053.1|9050.7|9052.7|9050.3|9053.7|9051.3|9051.7|9049.3|148
1738841100000|2025-02-06 11:25:00|9052.6|9050.2|9052.2|9049.8|9054.1|9052.1|9051.9|9049.5|118
1738841400000|2025-02-06 11:30:00|9052.1|9049.7|9052.4|9050|9052.9|9050.5|9050.8|9048.4|125
1738841700000|2025-02-06 11:35:00|9052.5|9050.1|9051.5|9049.1|9052.9|9050.5|9050.6|9048.2|106
1738842000000|2025-02-06 11:40:00|9051.4|9049|9053.2|9050.8|9053.6|9051.5|9051.3|9048.9|82
1738842300000|2025-02-06 11:45:00|9053.3|9050.9|9050.1|9047.7|9053.3|9050.9|9049.9|9047.5|119
1738842600000|2025-02-06 11:50:00|9049.8|9047.4|9050.6|9048.2|9052|9049.6|9049.3|9046.9|101
1738842900000|2025-02-06 11:55:00|9050.7|9048.3|9051|9048.6|9051.4|9049|9048.5|9046.5|200
1738843200000|2025-02-06 12:00:00|9051.1|9048.7|9051.7|9049.3|9055.8|9053.4|9049.7|9047.3|533
1738843500000|2025-02-06 12:05:00|9051.8|9049.4|9051.7|9049.3|9054.5|9052.1|9050.5|9048.1|357
1738843800000|2025-02-06 12:10:00|9052.3|9049.9|9052|9049.6|9054.3|9051.9|9051.8|9049.4|267
1738844100000|2025-02-06 12:15:00|9052.1|9049.7|9053.4|9051|9054.2|9052|9051.3|9048.9|222
1738844400000|2025-02-06 12:20:00|9053.3|9050.9|9053.2|9051.7|9055.4|9053|9053|9050.9|211
1738844700000|2025-02-06 12:25:00|9053.1|9051.6|9053.6|9052.1|9054.2|9052.7|9051.4|9049.8|153
1738845000000|2025-02-06 12:30:00|9053.5|9052|9052.5|9050.1|9053.7|9052.2|9050.8|9048.5|143
1738845300000|2025-02-06 12:35:00|9052.7|9050.3|9056.2|9053.8|9056.4|9054|9052.7|9050.3|202
1738845600000|2025-02-06 12:40:00|9056.1|9053.7|9052|9049.6|9057|9054.8|9051.4|9049|227
1738845900000|2025-02-06 12:45:00|9051.9|9049.5|9055.7|9053.3|9055.7|9053.3|9051.8|9049.4|222
1738846200000|2025-02-06 12:50:00|9055.6|9053.2|9057.4|9055|9057.6|9055.2|9053.9|9051.5|193
1738846500000|2025-02-06 12:55:00|9057.2|9054.8|9056.1|9053.7|9058.3|9056.6|9056|9053.6|142
1738846800000|2025-02-06 13:00:00|9056|9053.6|9059.5|9058|9060.7|9059.2|9054.7|9052.3|265
1738847100000|2025-02-06 13:05:00|9059.6|9058.1|9060.6|9058.2|9061.8|9060.3|9058.7|9056.4|237
1738847400000|2025-02-06 13:10:00|9060.7|9058.3|9056.6|9054.2|9061.2|9059.3|9055.6|9053.2|248
1738847700000|2025-02-06 13:15:00|9056.7|9054.3|9057|9055.5|9059.2|9057.1|9056.4|9054|193
1738848000000|2025-02-06 13:20:00|9056.9|9055.4|9056.3|9054.8|9058.4|9056.1|9055.8|9053.7|203
1738848300000|2025-02-06 13:25:00|9056.6|9054.2|9057.2|9052.2|9057.6|9054.5|9054.3|9051.3|178
1738848600000|2025-02-06 13:30:00|9056.5|9051.5|9051.1|9048.7|9056.5|9052.3|9050.9|9048.5|384
1738848900000|2025-02-06 13:35:00|9051.2|9048.8|9049.1|9046.7|9051.7|9050.2|9047.1|9044.8|308
1738849200000|2025-02-06 13:40:00|9048.9|9046.5|9050.6|9049.1|9051.5|9049.1|9047.5|9045.1|234
1738849500000|2025-02-06 13:45:00|9050.7|9049.2|9053.3|9050.9|9053.5|9051.1|9050.1|9047.7|294
1738849800000|2025-02-06 13:50:00|9053.2|9050.8|9054.9|9052.5|9055.4|9053|9051.8|9049.4|307
1738850100000|2025-02-06 13:55:00|9054.4|9052.9|9053.3|9051.8|9057.8|9055.7|9052.7|9050.6|304
1738850400000|2025-02-06 14:00:00|9053.1|9051.6|9057.2|9054.8|9057.2|9055.2|9053|9051|251
1738850700000|2025-02-06 14:05:00|9057.3|9054.9|9054.6|9052.2|9057.7|9056.1|9053.5|9051.9|205
1738851000000|2025-02-06 14:10:00|9054.7|9052.3|9054|9052.5|9056.1|9054|9053.5|9051.5|218
1738851300000|2025-02-06 14:15:00|9054.1|9052.6|9058.4|9056.9|9058.5|9057|9054|9052.2|231
1738851600000|2025-02-06 14:20:00|9058.5|9057|9062.2|9059.8|9063.1|9060.7|9058.3|9056|218
1738851900000|2025-02-06 14:25:00|9062.1|9059.7|9058.2|9055.8|9062.1|9059.8|9057.3|9055.8|281
1738852200000|2025-02-06 14:30:00|9057.7|9056.2|9059.1|9057.6|9062.9|9061.4|9056.2|9054.2|273
1738852500000|2025-02-06 14:35:00|9059.8|9057.4|9057.6|9055.2|9060.7|9058.6|9055.6|9053.5|343
1738852800000|2025-02-06 14:40:00|9057.8|9055.4|9055.4|9053|9059.5|9057.1|9054.4|9052|330
1738853100000|2025-02-06 14:45:00|9055.6|9053.2|9060.5|9058.1|9060.7|9058.9|9054|9051.6|266
1738853400000|2025-02-06 14:50:00|9060.7|9058.3|9057.6|9055.2|9060.7|9058.3|9055.6|9053.2|286
1738853700000|2025-02-06 14:55:00|9057.7|9055.3|9057.6|9056.1|9058.6|9056.6|9055.2|9052.8|216
1738854000000|2025-02-06 15:00:00|9057.7|9056.2|9055.8|9054.3|9060.4|9058.3|9055.2|9053.4|297
1738854300000|2025-02-06 15:05:00|9055.3|9053.8|9055.9|9053.5|9057.9|9056.4|9053.8|9052.3|272
1738854600000|2025-02-06 15:10:00|9055.4|9053.9|9053.9|9052.4|9057.8|9055.7|9053.6|9052.1|254
1738854900000|2025-02-06 15:15:00|9053.6|9052.1|9053|9051.5|9055|9052.6|9051.6|9049.6|217
1738855200000|2025-02-06 15:20:00|9052.8|9051.3|9054.7|9053.2|9055.7|9053.9|9051.1|9049.3|245
1738855500000|2025-02-06 15:25:00|9054.6|9053.1|9057.4|9055|9057.4|9055.2|9053.5|9051.8|225
1738855800000|2025-02-06 15:30:00|9057.5|9055.1|9058.3|9056.8|9059.7|9058.2|9056.8|9054.4|290
1738856100000|2025-02-06 15:35:00|9058.4|9056.9|9056.9|9054.5|9060.6|9059|9056.5|9054.2|233
1738856400000|2025-02-06 15:40:00|9056.8|9054.4|9055.5|9054|9057.2|9054.8|9052.8|9051.3|312
1738856700000|2025-02-06 15:45:00|9055.4|9053.9|9052.4|9050|9055.9|9054.4|9051.3|9049.8|285
1738857000000|2025-02-06 15:50:00|9052.5|9050.1|9053.6|9052.1|9054.7|9052.9|9052.5|9050.1|275
1738857300000|2025-02-06 15:55:00|9053.7|9052.2|9052.3|9050.8|9055.5|9053.6|9052.3|9050|290
1738857600000|2025-02-06 16:00:00|9052.2|9050.7|9051.1|9049.6|9053.3|9051.4|9051|9049.5|280
1738857900000|2025-02-06 16:05:00|9051|9049.5|9053.3|9050.9|9053.4|9051|9049.1|9047.6|223
1738858200000|2025-02-06 16:10:00|9053.2|9050.8|9053.3|9050.9|9053.8|9051.9|9049.2|9047.7|245
1738858500000|2025-02-06 16:15:00|9053|9050.6|9050.5|9048.1|9053.8|9051.6|9049.4|9047.1|187
1738858800000|2025-02-06 16:20:00|9050.4|9048|9048.7|9046.3|9051.1|9048.7|9048.4|9046|210
1738859100000|2025-02-06 16:25:00|9048.8|9046.4|9049|9047.5|9049.6|9048|9047.2|9044.8|206
1738859400000|2025-02-06 16:30:00|9049.1|9047.6|9049.3|9047.8|9050.2|9048.7|9047.8|9046.3|175
1738859700000|2025-02-06 16:35:00|9049.1|9047.6|9050.4|9048.9|9052.2|9050.5|9048.9|9047|182
1738860000000|2025-02-06 16:40:00|9050.7|9049.2|9052.5|9051|9052.5|9051|9050.7|9049|149
1738860300000|2025-02-06 16:45:00|9052.6|9051.1|9053.2|9051.7|9053.3|9051.8|9051.3|9049.8|94
1738860600000|2025-02-06 16:50:00|9053.3|9051.8|9053.2|9051.7|9053.4|9051.9|9051.1|9049.3|154
1738860900000|2025-02-06 16:55:00|9053.3|9051.8|9056.6|9054.2|9056.8|9054.5|9053.3|9051.8|108
1738861200000|2025-02-06 17:00:00|9057.1|9054.7|9053.8|9052.3|9057.4|9055.4|9052.8|9051.3|209
1738861500000|2025-02-06 17:05:00|9053.9|9052.4|9053.6|9052.1|9054.4|9052.8|9051.9|9050.4|149
1738861800000|2025-02-06 17:10:00|9053.7|9052.2|9053.8|9052.3|9054.5|9053|9053.4|9051.9|91
1738862100000|2025-02-06 17:15:00|9054|9052.5|9054.2|9052.7|9054.4|9052.9|9051.3|9049.3|122
1738862400000|2025-02-06 17:20:00|9054.1|9052.6|9053.1|9051.6|9054.4|9052.9|9052.8|9050.7|78
1738862700000|2025-02-06 17:25:00|9053|9051.5|9050.7|9049.2|9053.5|9051.6|9050.7|9048.9|124
1738863000000|2025-02-06 17:30:00|9050.8|9049.3|9053.3|9051.8|9054.1|9052.5|9050.7|9049.2|117
1738863300000|2025-02-06 17:35:00|9053.4|9051.9|9052.7|9051.2|9053.9|9052.4|9052.2|9050.7|139
1738863600000|2025-02-06 17:40:00|9052.8|9051.3|9053.1|9050.7|9053.3|9051.7|9051.5|9050|170
1738863900000|2025-02-06 17:45:00|9053|9050.6|9052.8|9050.4|9053.6|9052.1|9052.2|9049.8|112
1738864200000|2025-02-06 17:50:00|9052.7|9050.3|9052.3|9049.9|9052.9|9050.9|9051.3|9049.6|112
1738864500000|2025-02-06 17:55:00|9052|9049.6|9049.6|9047.2|9052.1|9050.2|9048.5|9046.8|126
1738864800000|2025-02-06 18:00:00|9049.1|9047.6|9049.2|9047.7|9050.4|9048.5|9048.5|9046.7|141
1738865100000|2025-02-06 18:05:00|9049.1|9047.6|9049.9|9047.5|9052.5|9050.1|9046.5|9044.5|200
1738865400000|2025-02-06 18:10:00|9049.8|9047.4|9050.3|9047.9|9051.1|9048.7|9046.7|9044.3|272
1738865700000|2025-02-06 18:15:00|9050.2|9047.8|9048.1|9045.7|9050.2|9047.8|9047.1|9044.7|278
1738866000000|2025-02-06 18:20:00|9048.2|9045.8|9049.8|9047.4|9050.6|9048.2|9047.9|9045.5|164
1738866300000|2025-02-06 18:25:00|9049.9|9047.5|9048.5|9046.1|9050.3|9047.9|9047.8|9045.4|199
1738866600000|2025-02-06 18:30:00|9048.9|9046.5|9050|9047.6|9050.1|9047.7|9047.6|9045.2|150
1738866900000|2025-02-06 18:35:00|9049.9|9047.5|9047.3|9044.9|9050|9047.6|9047.1|9044.7|130
1738867200000|2025-02-06 18:40:00|9047.2|9044.8|9042.8|9040.4|9047.5|9045.2|9042.8|9040.4|175
1738867500000|2025-02-06 18:45:00|9043|9040.6|9044.4|9042|9044.6|9042.4|9041.4|9039|166
1738867800000|2025-02-06 18:50:00|9044.6|9042.2|9046.8|9044.4|9047.3|9044.9|9043.1|9041.4|133
1738868100000|2025-02-06 18:55:00|9046.9|9044.5|9046.1|9043.7|9049.3|9047.4|9045.4|9043.6|162
1738868400000|2025-02-06 19:00:00|9046.3|9043.9|9047.5|9045.1|9048.3|9046.1|9045.1|9043|117
1738868700000|2025-02-06 19:05:00|9047.6|9045.2|9048.9|9046.5|9049.6|9047.7|9047.4|9045.2|105
1738869000000|2025-02-06 19:10:00|9048.6|9046.2|9047.8|9046.3|9049.4|9047|9047.6|9045.5|104
1738869300000|2025-02-06 19:15:00|9047.7|9046.2|9049.4|9047|9050.2|9048.2|9047.7|9046.2|111
1738869600000|2025-02-06 19:20:00|9049.3|9046.9|9049.2|9047.7|9050|9047.9|9048|9046|85
1738869900000|2025-02-06 19:25:00|9049.9|9047.5|9049.9|9047.5|9050.4|9048.3|9048.5|9046.6|137
1738870200000|2025-02-06 19:30:00|9050|9047.6|9048.9|9046.5|9050.8|9048.9|9048.3|9045.9|103
1738870500000|2025-02-06 19:35:00|9049.3|9046.9|9052|9050.5|9052.8|9050.6|9049.3|9046.9|120
1738870800000|2025-02-06 19:40:00|9052.1|9050.6|9051.6|9049.2|9052.7|9050.9|9051.4|9049.1|82
1738871100000|2025-02-06 19:45:00|9051.5|9049.1|9050.8|9048.4|9051.5|9049.1|9049.8|9047.4|96
1738871400000|2025-02-06 19:50:00|9050.9|9048.5|9052.9|9050.5|9053.1|9050.7|9050.6|9048.2|97
1738871700000|2025-02-06 19:55:00|9053|9050.6|9052.6|9050.2|9053.6|9051.7|9051.5|9050|126
1738872000000|2025-02-06 20:00:00|9052.8|9050.4|9051.9|9049.5|9053.5|9051.5|9051.4|9049.5|124
1738872300000|2025-02-06 20:05:00|9052.1|9049.7|9050.4|9048.9|9052.1|9049.7|9049.9|9047.9|134
1738872600000|2025-02-06 20:10:00|9050.5|9049|9051.2|9049.7|9052.2|9049.8|9050.4|9048.6|67
1738872900000|2025-02-06 20:15:00|9052.1|9049.9|9050.8|9049.3|9052.5|9050.5|9050.3|9048.8|87
1738873200000|2025-02-06 20:20:00|9050.7|9049.2|9052.3|9050.8|9052.4|9050.9|9050.6|9049.1|106
1738873500000|2025-02-06 20:25:00|9052.2|9050.7|9052.5|9051|9053.2|9051.5|9051.5|9049.6|77
1738873800000|2025-02-06 20:30:00|9052.6|9051.1|9051.9|9049.5|9053.4|9051.6|9051.7|9049.4|95
1738874100000|2025-02-06 20:35:00|9052|9049.6|9050.5|9049|9052.6|9050.2|9050.4|9048.2|74
1738874400000|2025-02-06 20:40:00|9050.4|9048.9|9049.5|9048|9051|9049.1|9049.5|9047.4|104
1738874700000|2025-02-06 20:45:00|9049.6|9048.1|9049.8|9047.4|9051.3|9049.4|9049|9047.2|133
1738875000000|2025-02-06 20:50:00|9049.2|9047.7|9048|9046.5|9049.4|9047.8|9047.9|9045.7|86
1738875300000|2025-02-06 20:55:00|9048.1|9046.6|9048.6|9046.2|9048.9|9047|9047.3|9045.6|132
1738875600000|2025-02-06 21:00:00|9049.1|9046.7|9049.1|9046.7|9049.5|9047.1|9047.3|9045.3|141
1738875900000|2025-02-06 21:05:00|9049|9046.6|9049|9046.6|9049.2|9046.8|9048.8|9046.4|98
1738876200000|2025-02-06 21:10:00|9048.9|9046.5|9049.8|9047.4|9050|9047.6|9048.9|9046.5|97
1738876500000|2025-02-06 21:15:00|9049.5|9047.1|9050.5|9048.1|9050.6|9048.2|9049.4|9047|113
1738876800000|2025-02-06 21:20:00|9050.6|9048.2|9051|9048.6|9051|9048.6|9050.3|9047.9|77
1738877100000|2025-02-06 21:25:00|9050.8|9048.4|9049.1|9046.7|9051|9048.6|9049|9046.6|73
1738877400000|2025-02-06 21:30:00|9049.4|9047|9049.5|9047.1|9049.7|9047.3|9048.9|9046.5|48
1738877700000|2025-02-06 21:35:00|9049.4|9047|9049.4|9047|9049.6|9047.2|9049.4|9047|51
1738878000000|2025-02-06 21:40:00|9049.5|9047.1|9049.6|9047.2|9049.9|9047.5|9049|9046.6|80
1738878300000|2025-02-06 21:45:00|9049.8|9047.4|9050.6|9048.2|9050.9|9048.5|9049.8|9047.4|69
1738878600000|2025-02-06 21:50:00|9050.5|9048.1|9051|9048.6|9051.1|9048.7|9050.2|9047.8|42
1738878900000|2025-02-06 21:55:00|9051.8|9047.9|9052.5|9046|9053.9|9047.9|9051.8|9045.6|133
1738879200000|2025-02-06 22:00:00|9053.4|9046.9|9053.4|9046.9|9053.4|9046.9|9053.4|9046.9|1
1738881300000|2025-02-06 22:35:00|9052.9|9046.4|9053.3|9046.8|9053.6|9047.1|9052.6|9046.1|41
1738881600000|2025-02-06 22:40:00|9053.4|9046.9|9053.1|9046.6|9053.4|9046.9|9053.1|9046.6|6
1738882200000|2025-02-06 22:50:00|9053.2|9046.7|9053.3|9046.8|9053.8|9047.3|9053.1|9046.6|49
1738882500000|2025-02-06 22:55:00|9053.2|9046.7|9052.7|9046.2|9054.1|9047.6|9052.6|9046.1|59
1738882800000|2025-02-06 23:00:00|9052.2|9045.7|9052|9047.5|9054.3|9047.8|9051.2|9044.7|101
1738883100000|2025-02-06 23:05:00|9051.2|9048.2|9048.4|9046|9051.2|9048.2|9047.6|9045.2|46
1738883400000|2025-02-06 23:10:00|9048|9045.6|9048.4|9046|9048.8|9046.4|9047.5|9045.1|63
1738883700000|2025-02-06 23:15:00|9048.3|9045.9|9049.3|9046.9|9049.3|9046.9|9047.3|9044.9|47
1738884000000|2025-02-06 23:20:00|9049.2|9046.8|9049.2|9046.8|9049.5|9047.1|9048.6|9046.2|33
1738884300000|2025-02-06 23:25:00|9049.3|9046.9|9049.4|9047|9049.6|9047.2|9049.2|9046.8|18
1738884600000|2025-02-06 23:30:00|9049.3|9046.9|9050.3|9047.9|9050.4|9048|9049.1|9046.7|29
1738884900000|2025-02-06 23:35:00|9050.2|9047.8|9050.4|9048|9050.8|9048.4|9049.7|9047.3|44
1738885200000|2025-02-06 23:40:00|9050.3|9047.9|9050|9047.6|9050.4|9048|9049.9|9047.5|21
1738885500000|2025-02-06 23:45:00|9049.9|9047.5|9053.5|9051.1|9053.7|9051.3|9049.8|9047.4|79
1738885800000|2025-02-06 23:50:00|9053.2|9050.8|9052.8|9050.4|9054.3|9052.3|9052.3|9049.9|71
1738886100000|2025-02-06 23:55:00|9052.7|9050.3|9053|9050.6|9054.1|9051.7|9052.3|9050.2|60
1738886400000|2025-02-07 00:00:00|9052.9|9050.5|9049.8|9047.4|9053.3|9050.9|9048.5|9046.1|82
1738886700000|2025-02-07 00:05:00|9049.9|9047.5|9052|9049.6|9052.4|9050|9049.7|9047.3|78
1738887000000|2025-02-07 00:10:00|9052.3|9049.9|9050.7|9048.3|9052.6|9050.2|9050.7|9048.3|70
1738887300000|2025-02-07 00:15:00|9050.6|9048.2|9053.9|9051.5|9054.6|9052.2|9050.2|9047.8|91
1738887600000|2025-02-07 00:20:00|9054|9051.6|9053.8|9051.4|9055.3|9052.9|9053.7|9051.3|84
1738887900000|2025-02-07 00:25:00|9053.9|9051.5|9054.3|9051.9|9054.6|9052.2|9053.1|9050.7|75
1738888200000|2025-02-07 00:30:00|9054.4|9052|9053.6|9051.2|9054.5|9052.1|9052.3|9049.9|96
1738888500000|2025-02-07 00:35:00|9053.5|9051.1|9055.2|9052.8|9055.3|9052.9|9053.2|9050.8|69
1738888800000|2025-02-07 00:40:00|9055.1|9052.7|9056|9053.6|9056.6|9054.2|9055.1|9052.7|56
1738889100000|2025-02-07 00:45:00|9056.1|9053.7|9056.9|9054.5|9057.1|9054.7|9054.4|9052|67
1738889400000|2025-02-07 00:50:00|9056.8|9054.4|9056|9053.6|9057.4|9055|9055.9|9053.5|81
1738889700000|2025-02-07 00:55:00|9056.5|9054.1|9057.1|9054.7|9057.5|9055.1|9056.1|9053.7|107
1738890000000|2025-02-07 01:00:00|9057|9054.6|9056.7|9054.3|9057.5|9055.1|9056.1|9053.9|112
1738890300000|2025-02-07 01:05:00|9056.8|9054.4|9056.9|9054.5|9057.4|9055|9056.5|9054.1|89
1738890600000|2025-02-07 01:10:00|9057|9054.6|9058.2|9055.8|9058.3|9055.9|9056.5|9054.1|87
1738890900000|2025-02-07 01:15:00|9058.1|9055.7|9057.7|9055.3|9058.2|9055.8|9056.2|9053.8|92
1738891200000|2025-02-07 01:20:00|9057.6|9055.2|9056.7|9054.3|9058.1|9055.7|9056.5|9054.1|93
1738891500000|2025-02-07 01:25:00|9056.8|9054.4|9058.8|9056.4|9059|9056.6|9056.8|9054.4|119
1738891800000|2025-02-07 01:30:00|9058.9|9056.5|9058.5|9056.1|9059.6|9057.2|9058.1|9055.7|122
1738892100000|2025-02-07 01:35:00|9058.4|9056|9058.8|9056.4|9059.4|9057|9057.2|9054.8|95
1738892400000|2025-02-07 01:40:00|9058.9|9056.5|9059.4|9057|9059.6|9057.2|9058.6|9056.2|103
1738892700000|2025-02-07 01:45:00|9059.5|9057.1|9058.8|9056.4|9059.7|9057.3|9057.6|9055.2|111
1738893000000|2025-02-07 01:50:00|9058.6|9056.2|9056.8|9054.4|9059.3|9056.9|9056.5|9054.1|104
1738893300000|2025-02-07 01:55:00|9056.7|9054.3|9057.8|9055.4|9058|9055.6|9056.1|9053.7|128
1738893600000|2025-02-07 02:00:00|9057.7|9055.3|9057.9|9055.5|9058.6|9056.2|9056.7|9054.3|123
1738893900000|2025-02-07 02:05:00|9058|9055.6|9057.5|9055.1|9058.2|9055.8|9056.7|9054.3|88
1738894200000|2025-02-07 02:10:00|9057.6|9055.2|9058.8|9056.4|9058.9|9056.5|9056.8|9054.4|88
1738894500000|2025-02-07 02:15:00|9058.4|9056|9059.1|9056.7|9059.2|9056.8|9056.7|9054.3|79
1738894800000|2025-02-07 02:20:00|9058.9|9056.5|9059.7|9057.3|9059.9|9057.5|9058.5|9056.1|84
1738895100000|2025-02-07 02:25:00|9059.9|9057.5|9059|9056.6|9061|9058.6|9058.8|9056.4|104
1738895400000|2025-02-07 02:30:00|9058.9|9056.5|9059.8|9057.4|9060.1|9057.7|9058.8|9056.4|68
1738895700000|2025-02-07 02:35:00|9059.9|9057.5|9059.5|9057.1|9060.6|9058.2|9059.2|9056.8|72
1738896000000|2025-02-07 02:40:00|9059.2|9056.8|9061.3|9058.9|9061.5|9059.1|9059.2|9056.8|60
1738896300000|2025-02-07 02:45:00|9061.2|9058.8|9062.9|9060.5|9062.9|9060.5|9060.9|9058.5|93
1738896600000|2025-02-07 02:50:00|9062.8|9060.4|9062.4|9060|9063|9060.6|9062.3|9059.9|61
1738896900000|2025-02-07 02:55:00|9062.5|9060.1|9062|9059.6|9063|9060.6|9061.9|9059.5|79
1738897200000|2025-02-07 03:00:00|9061.8|9059.4|9062.4|9060|9062.5|9060.1|9061.4|9059|58
1738897500000|2025-02-07 03:05:00|9062.3|9059.9|9064.6|9062.2|9064.6|9062.2|9062.3|9059.9|68
1738897800000|2025-02-07 03:10:00|9064.7|9062.3|9063.7|9061.3|9065.1|9062.7|9063.3|9060.9|44
1738898100000|2025-02-07 03:15:00|9063.6|9061.2|9063.7|9061.3|9063.8|9061.4|9061.7|9059.3|84
1738898400000|2025-02-07 03:20:00|9063.6|9061.2|9063.3|9060.9|9063.7|9061.3|9062.1|9059.7|56
1738898700000|2025-02-07 03:25:00|9063.4|9061|9063.8|9061.4|9063.8|9061.4|9062.8|9060.4|59
1738899000000|2025-02-07 03:30:00|9063.7|9061.3|9064.3|9061.9|9064.4|9062|9062.9|9060.5|44
1738899300000|2025-02-07 03:35:00|9064.4|9062|9065.9|9063.5|9065.9|9063.5|9064|9061.6|64
1738899600000|2025-02-07 03:40:00|9065.8|9063.4|9065.9|9063.5|9066.3|9063.9|9065.5|9063.1|55
1738899900000|2025-02-07 03:45:00|9065.7|9063.3|9065.2|9062.8|9065.7|9063.3|9065|9062.6|35
1738900200000|2025-02-07 03:50:00|9065.3|9062.9|9064.5|9062.1|9065.5|9063.1|9064.3|9061.9|45
1738900500000|2025-02-07 03:55:00|9064.3|9061.9|9063.9|9061.5|9064.7|9062.3|9063.9|9061.5|68
1738900800000|2025-02-07 04:00:00|9063.7|9061.3|9064.1|9061.7|9064.2|9061.8|9063.4|9061|49
1738901100000|2025-02-07 04:05:00|9064.5|9062.1|9065.1|9062.7|9065.6|9063.2|9064.2|9061.8|66
1738901400000|2025-02-07 04:10:00|9065.2|9062.8|9064.6|9062.2|9065.4|9063|9064.3|9061.9|40
1738901700000|2025-02-07 04:15:00|9064.7|9062.3|9064.7|9062.3|9065.9|9063.5|9064.1|9061.7|56
1738902000000|2025-02-07 04:20:00|9064.8|9062.4|9063.7|9061.3|9065|9062.6|9063.7|9061.3|50
1738902300000|2025-02-07 04:25:00|9063.6|9061.2|9063.1|9060.7|9063.6|9061.2|9062.9|9060.5|43
1738902600000|2025-02-07 04:30:00|9063|9060.6|9061.8|9059.4|9063.3|9060.9|9061.6|9059.2|60
1738902900000|2025-02-07 04:35:00|9061.7|9059.3|9064.1|9061.7|9064.2|9061.8|9061.7|9059.3|61
1738903200000|2025-02-07 04:40:00|9064|9061.6|9063.8|9061.4|9064.2|9061.8|9063.7|9061.3|47
1738903500000|2025-02-07 04:45:00|9063.7|9061.3|9064.1|9061.7|9064.2|9061.8|9063.7|9061.3|43
1738903800000|2025-02-07 04:50:00|9064|9061.6|9064.1|9061.7|9064.3|9061.9|9063.9|9061.5|42
1738904100000|2025-02-07 04:55:00|9063.7|9062.2|9063.5|9061.1|9064.2|9062.3|9063.4|9061|51
1738904400000|2025-02-07 05:00:00|9063.4|9061|9062.9|9060.5|9064.1|9061.7|9062.8|9060.4|56
1738904700000|2025-02-07 05:05:00|9063|9060.6|9063.2|9060.8|9063.6|9061.2|9062.8|9060.4|40
1738905000000|2025-02-07 05:10:00|9063.3|9060.9|9063.7|9061.3|9063.8|9061.8|9062.8|9060.4|48
1738905300000|2025-02-07 05:15:00|9063.8|9061.4|9063.6|9061.2|9064|9062.1|9063.3|9061|35
1738905600000|2025-02-07 05:20:00|9063.8|9061.4|9063.3|9061.8|9064|9062.2|9063|9060.9|44
1738905900000|2025-02-07 05:25:00|9063.2|9061.7|9063.1|9060.7|9063.5|9061.7|9062.5|9060.1|36
1738906200000|2025-02-07 05:30:00|9063|9060.6|9061.6|9060.1|9063.1|9060.7|9061.5|9059.6|38
1738906500000|2025-02-07 05:35:00|9061.7|9060.2|9062.8|9060.4|9062.9|9060.5|9061.5|9059.5|58
1738906800000|2025-02-07 05:40:00|9062.9|9060.5|9063.7|9061.3|9064.2|9061.8|9062.6|9060.2|48
1738907100000|2025-02-07 05:45:00|9063.8|9061.4|9063.8|9061.4|9064.1|9061.7|9063.5|9061.1|56
1738907400000|2025-02-07 05:50:00|9063.9|9061.5|9064|9061.6|9065|9062.6|9063.8|9061.4|65
1738907700000|2025-02-07 05:55:00|9064.4|9062|9064|9061.6|9065.2|9062.8|9064|9061.6|52
1738908000000|2025-02-07 06:00:00|9063.9|9061.5|9065.1|9062.7|9065.2|9062.8|9063.5|9061.1|53
1738908300000|2025-02-07 06:05:00|9065.2|9062.8|9064.6|9062.2|9065.3|9062.9|9064.2|9061.8|46
1738908600000|2025-02-07 06:10:00|9064.7|9062.3|9063.8|9061.4|9065.3|9062.9|9063.5|9061.1|64
1738908900000|2025-02-07 06:15:00|9063.9|9061.5|9064.7|9062.3|9064.8|9062.4|9063.8|9061.4|65
1738909200000|2025-02-07 06:20:00|9064.4|9062|9064.5|9062.1|9064.9|9062.5|9063.9|9061.5|55
1738909500000|2025-02-07 06:25:00|9064.4|9062|9064.1|9061.7|9064.5|9062.1|9063.5|9061.1|50
1738909800000|2025-02-07 06:30:00|9064|9061.6|9066.1|9063.7|9066.8|9064.4|9063.6|9061.2|67
1738910100000|2025-02-07 06:35:00|9066|9063.6|9065.2|9062.8|9066.5|9064.1|9064.9|9062.5|60
1738910400000|2025-02-07 06:40:00|9065.1|9062.7|9066.2|9063.8|9066.4|9064|9065.1|9062.7|51
1738910700000|2025-02-07 06:45:00|9066.1|9063.7|9067.2|9064.8|9067.4|9065|9066|9063.6|44
1738911000000|2025-02-07 06:50:00|9067.3|9064.9|9068.8|9066.4|9068.9|9066.5|9067.3|9064.9|35
1738911300000|2025-02-07 06:55:00|9068.9|9066.5|9068.3|9065.9|9069|9066.6|9067.6|9065.2|53
1738911600000|2025-02-07 07:00:00|9068|9065.6|9065.5|9063.1|9068.7|9066.3|9064.9|9062.5|115
1738911900000|2025-02-07 07:05:00|9065.4|9063|9065.8|9063.4|9065.8|9063.5|9064.7|9062.3|88
1738912200000|2025-02-07 07:10:00|9066|9063.6|9066.2|9064.7|9066.7|9064.8|9065.7|9063.5|85
1738912500000|2025-02-07 07:15:00|9066.1|9064.6|9065.6|9064.1|9067.3|9065.6|9064.9|9062.9|115
1738912800000|2025-02-07 07:20:00|9065.7|9064.2|9064.6|9062.2|9066.3|9064.8|9063.6|9061.6|99
1738913100000|2025-02-07 07:25:00|9064.7|9062.3|9063.1|9060.7|9065.8|9063.4|9062.5|9060.1|106
1738913400000|2025-02-07 07:30:00|9063|9060.6|9063.5|9061.1|9064.7|9062.3|9062.6|9060.2|101
1738913700000|2025-02-07 07:35:00|9063.8|9061.4|9062.6|9060.2|9064.7|9062.3|9062.4|9060|131
1738914000000|2025-02-07 07:40:00|9062.7|9060.3|9062.7|9060.3|9062.9|9060.5|9060.9|9058.5|125
1738914300000|2025-02-07 07:45:00|9062.6|9060.2|9063.8|9061.4|9064.6|9062.2|9062.6|9060.2|89
1738914600000|2025-02-07 07:50:00|9063.7|9061.3|9065.6|9063.2|9065.6|9063.2|9063.6|9061.2|126
1738914900000|2025-02-07 07:55:00|9066|9063.6|9064|9061.6|9067.3|9064.9|9062.4|9060|139
1738915200000|2025-02-07 08:00:00|9064.1|9061.7|9063.8|9062.3|9066.3|9064.8|9063.4|9061.1|165
1738915500000|2025-02-07 08:05:00|9063.7|9062.2|9063.2|9060.8|9065.2|9063.5|9062.3|9060.1|182
1738915800000|2025-02-07 08:10:00|9062.9|9060.5|9062.9|9061.4|9062.9|9061.4|9060|9058.1|149
1738916100000|2025-02-07 08:15:00|9062.8|9061.3|9062.4|9060.9|9063.3|9061.5|9060.5|9058.3|142
1738916400000|2025-02-07 08:20:00|9062.6|9061.1|9062.5|9060.1|9062.9|9061.1|9060.4|9058|115
1738916700000|2025-02-07 08:25:00|9062.4|9060|9060.2|9058.7|9063.7|9062|9060.1|9058.6|119
1738917000000|2025-02-07 08:30:00|9060.1|9058.6|9058.3|9056.8|9060.4|9058.9|9057.7|9055.8|167
1738917300000|2025-02-07 08:35:00|9058.2|9056.7|9059.4|9057.9|9059.9|9058.4|9057.5|9055.7|144
1738917600000|2025-02-07 08:40:00|9059.5|9058|9059.3|9057.8|9060.2|9058.7|9058.1|9056.6|124
1738917900000|2025-02-07 08:45:00|9059.2|9057.7|9059.6|9058.1|9060.8|9059|9059.1|9057.6|101
1738918200000|2025-02-07 08:50:00|9059.7|9058.2|9057.9|9056.4|9060.5|9058.6|9057.9|9056.4|110
1738918500000|2025-02-07 08:55:00|9058|9056.5|9058.1|9056.6|9059.1|9057.6|9057.2|9055.7|123
1738918800000|2025-02-07 09:00:00|9057.9|9056.4|9058.5|9057|9060.2|9058.7|9057.5|9056|140
1738919100000|2025-02-07 09:05:00|9058.4|9056.9|9059.2|9057.7|9060|9058.5|9058.2|9056.7|116
1738919400000|2025-02-07 09:10:00|9059.1|9057.6|9059.4|9057.9|9061.2|9059.7|9058.4|9056.9|167
1738919700000|2025-02-07 09:15:00|9059.5|9058|9060.6|9059.1|9061.5|9059.8|9059.3|9057.7|119
1738920000000|2025-02-07 09:20:00|9060.7|9059.2|9059.3|9057.8|9060.8|9059.3|9058.6|9057.1|85
1738920300000|2025-02-07 09:25:00|9059.2|9057.7|9061|9059.5|9061.1|9059.6|9058.9|9057.4|86
1738920600000|2025-02-07 09:30:00|9060.9|9059.4|9060.2|9058.7|9062.3|9060.8|9059.7|9058.2|120
1738920900000|2025-02-07 09:35:00|9060.1|9058.6|9058.4|9056.9|9061|9059.1|9058.4|9056.9|87
1738921200000|2025-02-07 09:40:00|9058.3|9056.8|9057.2|9055.7|9059.1|9057.6|9056.3|9054.8|124
1738921500000|2025-02-07 09:45:00|9057.1|9055.6|9059.3|9057.8|9059.4|9057.9|9056.8|9055.3|77
1738921800000|2025-02-07 09:50:00|9059.4|9057.9|9058.4|9056.9|9059.4|9057.9|9058.3|9056.8|91
1738922100000|2025-02-07 09:55:00|9058.5|9057|9060.4|9058.9|9060.6|9059.1|9058.2|9056.7|89
1738922400000|2025-02-07 10:00:00|9060.3|9058.8|9061.4|9059.9|9062.5|9061|9060.3|9058.8|100
1738922700000|2025-02-07 10:05:00|9061.2|9059.7|9063.3|9061.8|9063.7|9062.2|9061|9059.5|124
1738923000000|2025-02-07 10:10:00|9063.4|9061.9|9062|9060.5|9064.6|9062.8|9061.9|9060.3|123
1738923300000|2025-02-07 10:15:00|9061.9|9060.4|9064.3|9062.8|9064.3|9062.8|9061.6|9060.1|96
1738923600000|2025-02-07 10:20:00|9064.4|9062.9|9063.6|9062.1|9064.4|9062.9|9062.8|9061.3|123
1738923900000|2025-02-07 10:25:00|9063.7|9062.2|9064.6|9063.1|9064.7|9063.2|9063|9061.5|73
1738924200000|2025-02-07 10:30:00|9064.5|9063|9065.6|9064.1|9065.8|9064.3|9063|9061.5|99
1738924500000|2025-02-07 10:35:00|9065.7|9064.2|9066.7|9065.2|9067.7|9066.1|9065.6|9064.1|92
1738924800000|2025-02-07 10:40:00|9066.6|9065.1|9070.8|9068.4|9070.8|9068.4|9066.6|9065|110
1738925100000|2025-02-07 10:45:00|9070.9|9068.5|9070.9|9069.4|9071.8|9070.1|9069.6|9068.1|124
1738925400000|2025-02-07 10:50:00|9070.8|9069.3|9069.9|9068.4|9070.9|9069.4|9069.7|9068.2|67
1738925700000|2025-02-07 10:55:00|9069.8|9068.3|9069.3|9067.8|9070.3|9068.8|9068.5|9067|102
1738926000000|2025-02-07 11:00:00|9069.4|9067.9|9070.5|9068.1|9071.2|9069.7|9068.9|9067.3|95
1738926300000|2025-02-07 11:05:00|9070.7|9068.3|9072.8|9070.4|9072.8|9070.4|9070.7|9068.3|94
1738926600000|2025-02-07 11:10:00|9072.7|9070.3|9070|9068.5|9072.7|9070.4|9070|9068.4|75
1738926900000|2025-02-07 11:15:00|9070.1|9068.6|9070.4|9068|9071.3|9069.3|9069.9|9068|75
1738927200000|2025-02-07 11:20:00|9070.3|9067.9|9072.2|9069.8|9072.7|9070.6|9069.9|9067.5|80
1738927500000|2025-02-07 11:25:00|9072.3|9069.9|9070.6|9069.1|9072.3|9070.6|9070.6|9069.1|61
1738927800000|2025-02-07 11:30:00|9070.5|9069|9070.7|9069.2|9072.1|9070.1|9070.5|9069|83
1738928100000|2025-02-07 11:35:00|9070.8|9069.3|9070.8|9069.3|9071.5|9070|9070.2|9068.7|57
1738928400000|2025-02-07 11:40:00|9070.9|9069.4|9069.6|9067.2|9071.4|9069.9|9069.6|9067.2|69
1738928700000|2025-02-07 11:45:00|9069.5|9067.1|9069|9067.5|9070.4|9068.9|9068.8|9066.5|66
1738929000000|2025-02-07 11:50:00|9068.9|9067.4|9068.8|9067.3|9069|9067.5|9067.3|9065.5|72
1738929300000|2025-02-07 11:55:00|9068.7|9067.2|9069|9067.5|9069.7|9068.2|9068.5|9067|92
1738929600000|2025-02-07 12:00:00|9069.1|9067.6|9071.8|9070.3|9072|9070.5|9069.1|9067.6|112
1738929900000|2025-02-07 12:05:00|9071.9|9070.4|9070|9068.5|9072.9|9071.2|9069.6|9068.1|139
1738930200000|2025-02-07 12:10:00|9069.9|9068.4|9070.8|9069.3|9071.7|9069.9|9069.8|9068.3|89
1738930500000|2025-02-07 12:15:00|9070.9|9069.4|9072.1|9070.6|9072.5|9070.9|9070.8|9069.3|86
1738930800000|2025-02-07 12:20:00|9072|9070.5|9071|9069.5|9072.4|9070.9|9070.3|9068.8|103
1738931100000|2025-02-07 12:25:00|9071.1|9069.6|9073|9071.5|9073.5|9072|9071|9069.3|88
1738931400000|2025-02-07 12:30:00|9072.9|9071.4|9072.9|9071.4|9073.8|9072.3|9071.4|9069.9|113
1738931700000|2025-02-07 12:35:00|9072.8|9071.3|9072.3|9070.8|9073.5|9071.9|9072.1|9070.5|100
1738932000000|2025-02-07 12:40:00|9072.4|9070.9|9073.7|9072.2|9074.5|9072.5|9071.9|9069.6|101
1738932300000|2025-02-07 12:45:00|9073.6|9072.1|9073.9|9071.5|9074.8|9072.8|9073.4|9071.1|90
1738932600000|2025-02-07 12:50:00|9073.8|9071.4|9073|9071.5|9074.9|9073|9072.8|9070.4|87
1738932900000|2025-02-07 12:55:00|9073.4|9071.9|9074|9072.5|9074.3|9072.8|9071.4|9069.8|152
1738933200000|2025-02-07 13:00:00|9073.9|9072.4|9076.1|9074.6|9076.1|9074.6|9073.9|9072.4|169
1738933500000|2025-02-07 13:05:00|9076.2|9074.7|9077|9075.5|9077.8|9075.6|9075.5|9073.9|107
1738933800000|2025-02-07 13:10:00|9076.9|9075.4|9077.8|9076.3|9079|9077.5|9075.6|9074.1|142
1738934100000|2025-02-07 13:15:00|9077.9|9076.4|9076.9|9075.4|9078.4|9076.9|9075.4|9073.9|208
1738934400000|2025-02-07 13:20:00|9077|9075.5|9078.8|9076.4|9080.1|9077.8|9076.7|9074.3|267
1738934700000|2025-02-07 13:25:00|9079|9076.6|9078.9|9073.9|9079.7|9077.6|9075.1|9072.7|236
1738935000000|2025-02-07 13:30:00|9079|9074|9084.5|9082.1|9096.4|9094|9049.2|9044.2|1468
1738935300000|2025-02-07 13:35:00|9084.4|9082|9082.8|9081.3|9094|9091.9|9081.6|9079.2|1020
1738935600000|2025-02-07 13:40:00|9082.9|9081.4|9090.5|9088.1|9092.7|9090.6|9082.6|9080.6|867
1738935900000|2025-02-07 13:45:00|9091|9089.5|9097.4|9095|9097.8|9095.7|9086|9083.6|702
1738936200000|2025-02-07 13:50:00|9097.5|9095.1|9096.7|9095.2|9098.1|9095.8|9094.1|9092.1|565
1738936500000|2025-02-07 13:55:00|9096.8|9095.3|9092.6|9091.1|9100.2|9098.7|9090.4|9088.9|528
1738936800000|2025-02-07 14:00:00|9092.7|9091.2|9092|9090.5|9095.1|9093.6|9089.1|9087.6|553
1738937100000|2025-02-07 14:05:00|9092.1|9090.6|9091.5|9090|9096.5|9094.6|9088|9086.4|507
1738937400000|2025-02-07 14:10:00|9091.6|9090.1|9084.5|9083|9091.9|9090.4|9084.5|9083|457
1738937700000|2025-02-07 14:15:00|9084.2|9082.7|9085.3|9083.8|9085.7|9084.2|9080.8|9079.3|452
1738938000000|2025-02-07 14:20:00|9085.1|9083.6|9084.2|9082.7|9087.8|9086.3|9081.5|9079.9|320
1738938300000|2025-02-07 14:25:00|9084.1|9082.6|9077|9075.5|9085.9|9084.4|9075.5|9074|385
1738938600000|2025-02-07 14:30:00|9076.9|9075.4|9073.5|9072|9077.5|9076|9072.3|9070.3|409
1738938900000|2025-02-07 14:35:00|9073.4|9071.9|9074.8|9072.4|9075|9073|9069.5|9068|411
1738939200000|2025-02-07 14:40:00|9074.9|9072.5|9078|9076.5|9078.3|9076.8|9074.1|9072.1|336
1738939500000|2025-02-07 14:45:00|9078.1|9076.6|9076.5|9075|9079.9|9078.4|9074.1|9072.6|302
1738939800000|2025-02-07 14:50:00|9076.4|9074.9|9077.8|9075.4|9078.1|9076|9073.6|9072.1|273
1738940100000|2025-02-07 14:55:00|9077.7|9075.3|9078.9|9073.9|9079.2|9077.7|9076.6|9073.6|257
1738940400000|2025-02-07 15:00:00|9079.1|9074.1|9075.4|9073|9083.7|9081.6|9072.3|9070.2|670
1738940700000|2025-02-07 15:05:00|9075.5|9073.1|9078.1|9076.6|9080.3|9078.3|9075.5|9073.1|420
1738941000000|2025-02-07 15:10:00|9078.4|9076.9|9080.6|9079.1|9085.9|9084.1|9077.3|9075.8|462
1738941300000|2025-02-07 15:15:00|9080.5|9079|9079.7|9078.2|9082.9|9081.1|9078.4|9076.5|406
1738941600000|2025-02-07 15:20:00|9079.6|9078.1|9087|9084.6|9087.6|9085.2|9079.1|9077.6|390
1738941900000|2025-02-07 15:25:00|9086.3|9083.9|9082.4|9080.9|9086.9|9084.9|9081.8|9080.3|397
1738942200000|2025-02-07 15:30:00|9082.5|9081|9079.1|9077.6|9083.6|9082.1|9078.5|9077|370
1738942500000|2025-02-07 15:35:00|9079.2|9077.7|9086.2|9084.7|9086.4|9084.9|9079.1|9077.6|360
1738942800000|2025-02-07 15:40:00|9086.3|9084.8|9083.6|9082.1|9088.8|9086.8|9082.3|9080.8|320
1738943100000|2025-02-07 15:45:00|9083.5|9082|9078.4|9076.9|9085.4|9083.8|9077|9075.5|313
1738943400000|2025-02-07 15:50:00|9078.5|9077|9094.2|9091.8|9103.2|9100.8|9076.2|9074.4|808
1738943700000|2025-02-07 15:55:00|9093.5|9091.1|9092.8|9091.3|9101.7|9099.9|9091.2|9089.1|1106
1738944000000|2025-02-07 16:00:00|9092.9|9091.4|9098.7|9096.3|9101.5|9099.6|9092.4|9090.1|862
1738944300000|2025-02-07 16:05:00|9098.4|9096|9096.3|9094.8|9102.2|9099.9|9096.1|9093.7|706
1738944600000|2025-02-07 16:10:00|9096.2|9094.7|9095.8|9094.3|9100.9|9098.5|9093.3|9091.1|571
1738944900000|2025-02-07 16:15:00|9095.9|9094.4|9092.6|9090.2|9099.6|9098.1|9089.4|9087.1|679
1738945200000|2025-02-07 16:20:00|9092.7|9090.3|9093.5|9091.1|9094.6|9092.7|9088.5|9086.1|840
1738945500000|2025-02-07 16:25:00|9093.6|9091.2|9094|9091.6|9097.5|9095.1|9093.1|9091.2|522
1738945800000|2025-02-07 16:30:00|9093.8|9091.4|9093.1|9090.7|9096.1|9093.7|9092.8|9090.4|337
1738946100000|2025-02-07 16:35:00|9093.2|9090.8|9095.7|9093.3|9095.7|9093.8|9092.2|9090|402
1738946400000|2025-02-07 16:40:00|9096|9093.6|9102.7|9100.3|9103|9100.9|9095.4|9093.6|332
1738946700000|2025-02-07 16:45:00|9102.3|9100.8|9103.8|9101.4|9104.6|9102.4|9100.4|9098.1|328
1738947000000|2025-02-07 16:50:00|9103.7|9101.3|9103.2|9101.7|9104.3|9102.6|9102.2|9100.3|234
1738947300000|2025-02-07 16:55:00|9103.4|9101.9|9102.3|9099.9|9105.7|9103.2|9100.5|9098.1|428
1738947600000|2025-02-07 17:00:00|9102.2|9099.8|9104.6|9103.1|9106.4|9104.7|9101.5|9099.6|350
1738947900000|2025-02-07 17:05:00|9104.7|9103.2|9095.6|9093.2|9105.6|9103.7|9091.6|9089.2|997
1738948200000|2025-02-07 17:10:00|9095.2|9093.7|9094.5|9092.1|9099.7|9097.3|9094|9091.6|497
1738948500000|2025-02-07 17:15:00|9094.4|9092|9102.4|9100.9|9106.7|9104.6|9093.7|9091.3|1032
1738948800000|2025-02-07 17:20:00|9102.3|9100.8|9096.1|9093.7|9103.5|9101.2|9091.9|9089.5|734
1738949100000|2025-02-07 17:25:00|9096|9093.6|9100.6|9098.2|9100.6|9098.9|9094.8|9092.4|426
1738949400000|2025-02-07 17:30:00|9100.5|9098.1|9097.5|9095.1|9102.9|9100.6|9096.6|9094.2|357
1738949700000|2025-02-07 17:35:00|9097.4|9095|9101.9|9099.5|9102.9|9100.5|9097.3|9094.9|269
1738950000000|2025-02-07 17:40:00|9102.1|9099.7|9103.4|9101|9105.8|9103.4|9102.1|9099.7|224
1738950300000|2025-02-07 17:45:00|9103.3|9100.9|9104|9102.5|9107.5|9105.5|9103|9100.6|178
1738950600000|2025-02-07 17:50:00|9103.9|9102.4|9105.3|9102.9|9106|9104.2|9103.7|9101.7|144
1738950900000|2025-02-07 17:55:00|9105.2|9102.8|9104.2|9102.7|9107.1|9105|9103.9|9101.9|176
1738951200000|2025-02-07 18:00:00|9104.1|9102.6|9103.8|9102.3|9105.8|9103.5|9103.4|9101|184
1738951500000|2025-02-07 18:05:00|9103.9|9102.4|9100.3|9097.9|9104.2|9102.7|9100|9097.9|131
1738951800000|2025-02-07 18:10:00|9100.4|9098|9100.7|9098.3|9102|9099.6|9098.3|9096.4|179
1738952100000|2025-02-07 18:15:00|9100.5|9098.1|9099.5|9098|9100.9|9099|9098.3|9096.7|128
1738952400000|2025-02-07 18:20:00|9099.7|9098.2|9098.9|9097.4|9100.1|9098.4|9097.1|9095.6|140
1738952700000|2025-02-07 18:25:00|9098.8|9097.3|9099.5|9097.1|9099.5|9097.4|9096.2|9094.6|113
1738953000000|2025-02-07 18:30:00|9099.3|9096.9|9096.9|9094.5|9099.6|9097.8|9096.9|9094.5|118
1738953300000|2025-02-07 18:35:00|9096.7|9095.2|9098.1|9096.6|9098.8|9096.9|9096.7|9095.2|77
1738953600000|2025-02-07 18:40:00|9098.2|9096.7|9101.2|9098.8|9101.8|9099.9|9098.2|9096.7|83
1738953900000|2025-02-07 18:45:00|9101.3|9098.9|9099.9|9097.5|9102.6|9101.1|9099.9|9097.5|128
1738954200000|2025-02-07 18:50:00|9099.6|9098.1|9099|9097.5|9100.6|9098.6|9098.4|9096.5|102
1738954500000|2025-02-07 18:55:00|9099.1|9097.6|9097.7|9096.2|9099.1|9097.6|9095.8|9093.6|121
1738954800000|2025-02-07 19:00:00|9097.8|9096.3|9097.3|9095.8|9098.8|9096.8|9096.2|9094.7|131
1738955100000|2025-02-07 19:05:00|9097.2|9095.7|9095.3|9093.8|9097.8|9096.3|9095.3|9093.5|82
1738955400000|2025-02-07 19:10:00|9095.1|9093.6|9094.7|9093.2|9095.6|9094.1|9093.7|9092.1|115
1738955700000|2025-02-07 19:15:00|9094.5|9093|9093.3|9090.9|9094.5|9093|9091.6|9089.8|101
1738956000000|2025-02-07 19:20:00|9093.2|9090.8|9093.9|9091.5|9094.6|9092.2|9091.8|9089.4|129
1738956300000|2025-02-07 19:25:00|9094|9091.6|9094.6|9092.2|9095.1|9092.9|9093|9091|115
1738956600000|2025-02-07 19:30:00|9094.5|9092.1|9092.9|9090.5|9096.4|9094.4|9092.9|9090.5|107
1738956900000|2025-02-07 19:35:00|9092.8|9090.4|9093|9090.6|9094|9091.6|9092.8|9090.4|101
1738957200000|2025-02-07 19:40:00|9093.1|9090.7|9093|9090.6|9094.1|9091.7|9090.6|9088.2|234
1738957500000|2025-02-07 19:45:00|9092.3|9090.8|9092.9|9091.4|9094.1|9092.2|9092.1|9090.4|117
1738957800000|2025-02-07 19:50:00|9092.6|9091.1|9093|9091.5|9094.1|9091.9|9092.1|9090|88
1738958100000|2025-02-07 19:55:00|9092.9|9091.4|9092.6|9091.1|9093.9|9092.4|9092|9090.5|127
1738958400000|2025-02-07 20:00:00|9092.5|9091|9092.8|9091.3|9093.3|9091.8|9092.2|9090.3|101
1738958700000|2025-02-07 20:05:00|9092.7|9091.2|9092.3|9090.8|9093.1|9091.6|9091.9|9090.4|87
1738959000000|2025-02-07 20:10:00|9092.4|9090.9|9092.8|9090.4|9092.9|9090.9|9090.1|9088.6|103
1738959300000|2025-02-07 20:15:00|9093|9090.6|9094.4|9092.9|9094.4|9092.9|9092.9|9090.6|74
1738959600000|2025-02-07 20:20:00|9094.5|9093|9091.1|9089.6|9094.6|9093|9091.1|9088.8|83
1738959900000|2025-02-07 20:25:00|9091|9089.5|9095.3|9093.8|9095.9|9093.8|9091|9089.5|136
1738960200000|2025-02-07 20:30:00|9095.2|9093.7|9098.2|9095.8|9098.2|9095.8|9094.9|9093.4|131
1738960500000|2025-02-07 20:35:00|9098.4|9096|9098.4|9096.9|9099.3|9097.3|9097.7|9095.5|83
1738960800000|2025-02-07 20:40:00|9098.3|9096.8|9100.5|9099|9100.5|9099|9098.3|9096|92
1738961100000|2025-02-07 20:45:00|9100.4|9098.9|9099|9097.5|9100.5|9099|9099|9096.7|95
1738961400000|2025-02-07 20:50:00|9098.9|9097.4|9096.5|9095|9099.1|9097.6|9096.4|9094.3|85
1738961700000|2025-02-07 20:55:00|9096.4|9094.9|9096.3|9094.8|9098.3|9095.9|9096.3|9094.2|132
1738962000000|2025-02-07 21:00:00|9096.2|9094.7|9096.6|9094.2|9097.2|9095.2|9095.8|9093.8|162
1738962300000|2025-02-07 21:05:00|9096.5|9094.1|9096.4|9094|9097.1|9094.7|9096.4|9094|39
1738962600000|2025-02-07 21:10:00|9096.5|9094.1|9095.7|9093.3|9096.7|9094.3|9095.5|9093.1|60
1738962900000|2025-02-07 21:15:00|9095.8|9093.4|9097.6|9095.2|9097.6|9095.2|9094.9|9092.5|54
1738963200000|2025-02-07 21:20:00|9097.7|9095.3|9098.9|9096.5|9098.9|9096.5|9097|9094.6|45
1738963500000|2025-02-07 21:25:00|9098.5|9096.1|9100.9|9098.5|9101.5|9099.1|9098.4|9096|83
1738963800000|2025-02-07 21:30:00|9101|9098.6|9101.7|9099.3|9102.1|9099.7|9100.5|9098.1|63
1738964100000|2025-02-07 21:35:00|9101.4|9099|9101.6|9099.2|9102|9099.6|9100.9|9098.5|67
1738964400000|2025-02-07 21:40:00|9101.7|9099.3|9100.7|9098.3|9102.1|9099.7|9100.7|9098.3|79
1738964700000|2025-02-07 21:45:00|9100.8|9098.4|9098.8|9096.4|9101.4|9099|9098.8|9096.4|195
1738965000000|2025-02-07 21:50:00|9099|9096.6|9101.5|9099.1|9101.9|9099.2|9098.5|9096.1|368
1738965300000|2025-02-07 21:55:00|9102.2|9098.3|9102|9095.5|9103.1|9099|9100.2|9093.7|641
1739134800000|2025-02-09 21:00:00|9100.4|9089.4|9098.5|9087.5|9100.4|9089.4|9098.5|9087.5|2
1739135100000|2025-02-09 21:05:00|9100.4|9089.4|9098.5|9087.5|9100.4|9089.4|9098.5|9087.5|3
1739135400000|2025-02-09 21:10:00|9099.5|9088.5|9102.6|9091.6|9102.6|9091.6|9099.5|9088.5|3
1739136000000|2025-02-09 21:20:00|9098.5|9087.5|9102.6|9091.6|9102.6|9091.6|9098.5|9087.5|5
1739136300000|2025-02-09 21:25:00|9100.4|9089.4|9100.4|9089.4|9100.4|9089.4|9100.4|9089.4|1
1739136600000|2025-02-09 21:30:00|9101.7|9090.7|9107|9096|9107|9096|9101.7|9090.7|9
1739136900000|2025-02-09 21:35:00|9108.3|9097.3|9106.5|9095.5|9109.4|9098.4|9098.5|9087.5|28
1739137200000|2025-02-09 21:40:00|9108.5|9097.5|9109|9098|9109.6|9098.6|9104.7|9093.7|20
1739137500000|2025-02-09 21:45:00|9109.5|9098.5|9114|9103|9114|9103|9109.5|9098.5|10
1739137800000|2025-02-09 21:50:00|9113|9102.7|9109.6|9102.4|9113|9107.3|9109.6|9101.7|12
1739138100000|2025-02-09 21:55:00|9110.4|9101.7|9111.4|9101.7|9111.4|9102.7|9110.4|9101.7|4
1739138400000|2025-02-09 22:00:00|9112.8|9100.3|9109.8|9103.3|9115.3|9106.4|9109.2|9100.3|18
1739138700000|2025-02-09 22:05:00|9109.2|9102.7|9109.3|9102.8|9109.8|9103.3|9109.2|9102.7|11
1739139000000|2025-02-09 22:10:00|9109.8|9103.3|9109.8|9103.3|9111.2|9104.7|9109.8|9103.3|6
1739139300000|2025-02-09 22:15:00|9109.7|9103.2|9109.5|9103|9109.8|9103.3|9109.3|9102.8|11
1739139600000|2025-02-09 22:20:00|9109.8|9103.3|9109.8|9103.3|9110.2|9103.7|9109.5|9103|5
1739139900000|2025-02-09 22:25:00|9109.7|9103.2|9109.5|9103|9109.8|9103.3|9109.5|9103|9
1739140200000|2025-02-09 22:30:00|9109.8|9103.3|9109.8|9103.3|9110.2|9103.7|9109.5|9103|14
1739140500000|2025-02-09 22:35:00|9109.2|9102.7|9109.4|9102.9|9110.4|9103.9|9108.9|9102.4|21
1739140800000|2025-02-09 22:40:00|9109.8|9103.3|9109.2|9102.7|9110|9103.5|9109.2|9102.7|11
1739141100000|2025-02-09 22:45:00|9109.7|9103.2|9108.9|9102.4|9110.3|9103.8|9105.8|9099.3|13
1739141400000|2025-02-09 22:50:00|9108.3|9101.8|9108.6|9102.1|9110.2|9103.7|9105.8|9099.3|83
1739141700000|2025-02-09 22:55:00|9108.7|9102.2|9109.5|9103|9110|9103.5|9107.5|9101|108
1739142000000|2025-02-09 23:00:00|9109.4|9102.9|9110.7|9104.8|9114.7|9108.2|9104.1|9097.6|232
1739142300000|2025-02-09 23:05:00|9109.9|9105.6|9110.6|9107.7|9111.6|9108.4|9108.6|9105.1|126
1739142600000|2025-02-09 23:10:00|9110.7|9107.5|9105.5|9103.1|9110.7|9107.5|9105.5|9103.1|203
1739142900000|2025-02-09 23:15:00|9105.6|9103.2|9105.8|9103.4|9106.1|9103.7|9104.4|9102|132
1739143200000|2025-02-09 23:20:00|9105.7|9103.3|9106.7|9104.3|9107|9104.6|9105.1|9102.7|60
1739143500000|2025-02-09 23:25:00|9106.8|9104.4|9107.6|9105.2|9107.9|9105.5|9106.7|9104.3|89
1739143800000|2025-02-09 23:30:00|9107.7|9105.3|9108.1|9105.7|9108.7|9106.3|9107.3|9104.9|91
1739144100000|2025-02-09 23:35:00|9108.2|9105.8|9107.7|9105.3|9108.4|9106|9107.5|9105.1|57
1739144400000|2025-02-09 23:40:00|9107.8|9105.4|9107.6|9105.2|9107.9|9105.5|9106.3|9103.9|79
1739144700000|2025-02-09 23:45:00|9107.7|9105.3|9109|9106.6|9109.8|9107.4|9107.4|9105|119
1739145000000|2025-02-09 23:50:00|9108.9|9106.5|9108.2|9105.8|9110.5|9108.1|9108.2|9105.8|94
1739145300000|2025-02-09 23:55:00|9108.1|9105.7|9110.9|9108.5|9110.9|9108.5|9107.6|9105.2|97
1739145600000|2025-02-10 00:00:00|9111|9108.6|9106.2|9103.8|9111.1|9108.7|9106.2|9103.8|124
1739145900000|2025-02-10 00:05:00|9106.6|9104.2|9105.8|9103.4|9107.1|9104.7|9104.7|9102.3|129
1739146200000|2025-02-10 00:10:00|9106|9103.6|9108.6|9106.2|9108.8|9106.4|9106|9103.6|98
1739146500000|2025-02-10 00:15:00|9108.7|9106.3|9104.9|9102.5|9108.7|9106.3|9104.4|9102|120
1739146800000|2025-02-10 00:20:00|9104.8|9102.4|9105.6|9103.2|9106.2|9103.8|9104|9101.6|95
1739147100000|2025-02-10 00:25:00|9105.5|9103.1|9106|9103.6|9106.6|9104.2|9104.9|9102.5|75
1739147400000|2025-02-10 00:30:00|9105.9|9103.5|9104.7|9102.3|9105.9|9103.9|9104.1|9102|99
1739147700000|2025-02-10 00:35:00|9104.6|9102.2|9106.1|9103.7|9106.7|9104.3|9104.1|9102|95
1739148000000|2025-02-10 00:40:00|9106.3|9103.9|9107|9104.6|9107.2|9104.8|9105.9|9103.5|69
1739148300000|2025-02-10 00:45:00|9106.8|9104.4|9108.9|9106.5|9109.8|9107.4|9106.8|9104.4|94
1739148600000|2025-02-10 00:50:00|9109|9106.6|9109.8|9107.4|9110.4|9108|9106.9|9104.5|196
1739148900000|2025-02-10 00:55:00|9109.5|9107.1|9111.8|9109.4|9112.7|9110.3|9109.2|9106.8|190
1739149200000|2025-02-10 01:00:00|9111.7|9109.3|9113.1|9110.7|9113.9|9111.5|9110.6|9108.2|206
1739149500000|2025-02-10 01:05:00|9113.2|9110.8|9112.9|9110.5|9114.1|9111.7|9111.8|9109.8|152
1739149800000|2025-02-10 01:10:00|9112.8|9110.4|9112.8|9110.4|9113.4|9111|9112.1|9109.7|98
1739150100000|2025-02-10 01:15:00|9112.9|9110.5|9112.3|9109.9|9113.5|9111.1|9111.6|9109.2|111
1739150400000|2025-02-10 01:20:00|9112.4|9110|9114.5|9112.1|9114.6|9112.2|9112.3|9109.9|131
1739150700000|2025-02-10 01:25:00|9114.4|9112|9116.7|9114.3|9117.3|9114.9|9114|9111.6|151
1739151000000|2025-02-10 01:30:00|9116.8|9114.4|9116.4|9114|9118.3|9115.9|9115.7|9113.3|162
1739151300000|2025-02-10 01:35:00|9116.3|9113.9|9117.8|9115.4|9118.2|9115.8|9115.6|9113.6|127
1739151600000|2025-02-10 01:40:00|9117.9|9115.5|9119.3|9117.8|9119.6|9117.9|9117.1|9115.1|169
1739151900000|2025-02-10 01:45:00|9119.4|9117.9|9118.3|9116.8|9119.6|9118.1|9117.3|9115.8|103
1739152200000|2025-02-10 01:50:00|9118.2|9116.7|9118.8|9116.4|9119|9117.4|9117.7|9116|118
1739152500000|2025-02-10 01:55:00|9118.7|9116.3|9118.8|9116.4|9119.9|9117.8|9118.3|9116|132
1739152800000|2025-02-10 02:00:00|9118.9|9116.5|9116.7|9115.2|9119.1|9117|9116.4|9114.4|131
1739153100000|2025-02-10 02:05:00|9116.9|9115.4|9116|9113.6|9116.9|9115.4|9115.2|9113.4|75
1739153400000|2025-02-10 02:10:00|9116.1|9113.7|9117.4|9115.9|9118.2|9116.1|9116.1|9113.7|97
1739153700000|2025-02-10 02:15:00|9117.3|9115.8|9118.7|9117.2|9119.7|9117.7|9117.2|9115.7|95
1739154000000|2025-02-10 02:20:00|9118.5|9117|9119.5|9117.1|9119.6|9117.6|9117.4|9115.9|102
1739154300000|2025-02-10 02:25:00|9119.8|9117.4|9120.5|9119|9121.3|9119.8|9119.7|9117.4|118
1739154600000|2025-02-10 02:30:00|9120.6|9119.1|9120.5|9118.1|9121.1|9119.5|9119.6|9117.5|120
1739154900000|2025-02-10 02:35:00|9120.6|9118.2|9121.5|9120|9122|9120.5|9119.7|9117.3|86
1739155200000|2025-02-10 02:40:00|9121.6|9120.1|9120|9118.5|9121.8|9120.3|9120|9117.9|73
1739155500000|2025-02-10 02:45:00|9119.9|9118.4|9120.8|9119.3|9120.8|9119.3|9119.5|9117.5|56
1739155800000|2025-02-10 02:50:00|9121.2|9119.7|9122.6|9120.2|9123.1|9121.2|9121|9119.2|70
1739156100000|2025-02-10 02:55:00|9122.5|9120.1|9122.8|9121.3|9123.5|9121.8|9121.9|9120.1|72
1739156400000|2025-02-10 03:00:00|9122.9|9121.4|9120.7|9118.3|9122.9|9121.4|9120.5|9118.1|74
1739156700000|2025-02-10 03:05:00|9120.6|9118.2|9119.1|9117.6|9120.7|9118.3|9118|9116.3|78
1739157000000|2025-02-10 03:10:00|9119.6|9117.2|9117.9|9116.4|9119.7|9117.3|9117.6|9116|75
1739157300000|2025-02-10 03:15:00|9118|9116.5|9116.7|9115.2|9118.1|9116.5|9116.7|9114.9|100
1739157600000|2025-02-10 03:20:00|9117.2|9114.8|9116.3|9114.8|9117.3|9115.7|9115.4|9113.9|93
1739157900000|2025-02-10 03:25:00|9116.8|9114.4|9116.5|9114.1|9116.9|9114.9|9115.6|9113.2|80
1739158200000|2025-02-10 03:30:00|9116.3|9113.9|9115.4|9113|9116.4|9114|9115|9112.6|54
1739158500000|2025-02-10 03:35:00|9115.3|9112.9|9115.5|9113.1|9116.3|9113.9|9114.8|9112.4|91
1739158800000|2025-02-10 03:40:00|9115.6|9113.2|9116.2|9114.7|9116.6|9114.7|9115.3|9112.9|81
1739159100000|2025-02-10 03:45:00|9116.1|9114.6|9116.1|9113.7|9116.5|9114.6|9114.9|9112.5|86
1739159400000|2025-02-10 03:50:00|9116|9113.6|9115.4|9113.9|9116|9114.1|9115.2|9112.8|83
1739159700000|2025-02-10 03:55:00|9115.5|9114|9115|9112.6|9116.6|9114.5|9114.9|9112.5|100
1739160000000|2025-02-10 04:00:00|9115.1|9112.7|9114.5|9112.1|9115.2|9112.8|9113.8|9111.4|88
1739160300000|2025-02-10 04:05:00|9114.6|9112.2|9114.4|9112|9114.7|9112.3|9113.1|9110.7|48
1739160600000|2025-02-10 04:10:00|9114.5|9112.1|9114.2|9111.8|9114.8|9112.9|9114.2|9111.8|62
1739160900000|2025-02-10 04:15:00|9114.1|9111.7|9113.1|9110.7|9115.1|9112.7|9112.6|9110.6|76
1739161200000|2025-02-10 04:20:00|9113.2|9110.8|9112.8|9111.3|9113.8|9111.8|9112.7|9110.8|70
1739161500000|2025-02-10 04:25:00|9112.9|9111.4|9113|9111.5|9113.6|9111.9|9112.8|9110.7|96
1739161800000|2025-02-10 04:30:00|9113.1|9111.6|9113.8|9111.4|9113.9|9111.9|9112.8|9110.6|140
1739162100000|2025-02-10 04:35:00|9113.7|9111.3|9113|9110.6|9113.9|9111.5|9112.9|9110.5|106
1739162400000|2025-02-10 04:40:00|9113.1|9110.7|9113.6|9111.2|9113.7|9111.8|9113|9110.6|110
1739162700000|2025-02-10 04:45:00|9113.5|9111.1|9113.7|9111.3|9113.8|9111.6|9113|9110.9|88
1739163000000|2025-02-10 04:50:00|9113.4|9111|9114.1|9111.7|9114.5|9112.1|9113.2|9110.8|106
1739163300000|2025-02-10 04:55:00|9114.2|9111.8|9114.4|9112|9114.5|9112.1|9113.8|9111.4|182
1739163600000|2025-02-10 05:00:00|9114.3|9111.9|9113.8|9111.4|9114.4|9112|9113.4|9111|147
1739163900000|2025-02-10 05:05:00|9113.9|9111.5|9113.1|9110.7|9114.1|9111.7|9112.6|9110.2|83
1739164200000|2025-02-10 05:10:00|9113.2|9110.8|9111.6|9109.2|9113.2|9110.8|9111.6|9109.2|31
1739164500000|2025-02-10 05:15:00|9111.5|9110|9111.9|9109.5|9112.9|9110.5|9111.5|9109.3|52
1739164800000|2025-02-10 05:20:00|9111.8|9109.4|9111.6|9109.2|9111.9|9110|9111.1|9108.8|96
1739165100000|2025-02-10 05:25:00|9111.5|9109.1|9110.9|9108.5|9111.8|9109.8|9110.8|9108.4|83
1739165400000|2025-02-10 05:30:00|9110.7|9108.3|9110.4|9108|9111.1|9108.7|9109.9|9107.7|97
1739165700000|2025-02-10 05:35:00|9110.3|9107.9|9111.4|9109|9111.8|9109.6|9110.3|9107.9|63
1739166000000|2025-02-10 05:40:00|9111.6|9109.2|9111.7|9109.3|9112|9110.1|9110.4|9108.2|75
1739166300000|2025-02-10 05:45:00|9111.6|9109.2|9112.8|9110.4|9112.8|9110.4|9111.4|9109|88
1739166600000|2025-02-10 05:50:00|9112.7|9110.3|9112.4|9110.9|9113.3|9111.4|9112.2|9110.1|65
1739166900000|2025-02-10 05:55:00|9112.8|9110.4|9111.2|9109.7|9112.8|9110.9|9111.2|9109.3|107
1739167200000|2025-02-10 06:00:00|9111.3|9109.8|9111.6|9110.1|9112.4|9110.9|9111.3|9109.8|100
1739167500000|2025-02-10 06:05:00|9111.5|9110|9112.5|9110.1|9112.7|9111.2|9111.4|9109.7|68
1739167800000|2025-02-10 06:10:00|9112.7|9110.3|9113.3|9111.8|9113.9|9111.9|9112|9110.1|102
1739168100000|2025-02-10 06:15:00|9113.2|9111.7|9111.8|9110.3|9113.3|9111.7|9111.8|9110.3|120
1739168400000|2025-02-10 06:20:00|9111.9|9110.4|9112.6|9110.2|9113.3|9111.3|9111.6|9110.1|84
1739168700000|2025-02-10 06:25:00|9112.4|9110|9111.8|9110.3|9112.8|9110.7|9111.6|9109.5|114
1739169000000|2025-02-10 06:30:00|9111.7|9110.2|9112|9110.5|9112.4|9110.9|9111.3|9109.2|72
1739169300000|2025-02-10 06:35:00|9112.2|9110.7|9109.2|9107.7|9112.7|9111|9108.4|9106.3|94
1739169600000|2025-02-10 06:40:00|9109.3|9107.8|9109|9107.5|9109.6|9108.1|9108.6|9107.1|61
1739169900000|2025-02-10 06:45:00|9109.1|9107.6|9109.2|9107.7|9109.5|9108|9108.2|9106.7|110
1739170200000|2025-02-10 06:50:00|9109.1|9107.6|9109.5|9108|9110.7|9108.7|9108.5|9107|101
1739170500000|2025-02-10 06:55:00|9109.4|9107.9|9111|9108.6|9111.1|9108.7|9109.3|9107.7|129
1739170800000|2025-02-10 07:00:00|9111.3|9108.9|9111.1|9109.6|9111.5|9109.9|9109.2|9107.7|183
1739171100000|2025-02-10 07:05:00|9110.8|9109.3|9108.8|9107.3|9111.8|9109.7|9108|9106.5|106
1739171400000|2025-02-10 07:10:00|9109.3|9107.8|9110.6|9109.1|9110.9|9109.3|9108.6|9107.1|115
1739171700000|2025-02-10 07:15:00|9110.3|9108.8|9111|9108.6|9112.9|9111.4|9110.3|9108.6|149
1739172000000|2025-02-10 07:20:00|9111.1|9108.7|9109.9|9108.4|9111.3|9109.4|9108.6|9107.1|135
1739172300000|2025-02-10 07:25:00|9110|9108.5|9111|9108.6|9111.8|9110.2|9109.5|9107.4|149
1739172600000|2025-02-10 07:30:00|9110.5|9108.1|9110.3|9108.8|9111.1|9109.6|9109.2|9107.7|139
1739172900000|2025-02-10 07:35:00|9110.5|9109|9106.2|9104.7|9110.5|9109|9105.3|9103.8|103
1739173200000|2025-02-10 07:40:00|9106.6|9105.1|9106.4|9104.9|9108.1|9106.6|9106|9104.5|125
1739173500000|2025-02-10 07:45:00|9106.3|9104.8|9108.2|9106.7|9108.4|9106.9|9105.7|9104.2|108
1739173800000|2025-02-10 07:50:00|9108.3|9106.8|9110.1|9108.6|9110.5|9109|9108|9106.5|140
1739174100000|2025-02-10 07:55:00|9110.2|9108.7|9109.3|9107.8|9110.9|9109.4|9106.8|9105.3|186
1739174400000|2025-02-10 08:00:00|9109.4|9107.9|9108.6|9107.1|9110.1|9108.6|9107.5|9106|214
1739174700000|2025-02-10 08:05:00|9108.7|9107.2|9108.1|9106.6|9109.8|9108.3|9107.3|9105.8|164
1739175000000|2025-02-10 08:10:00|9108|9106.5|9109.8|9108.3|9110.4|9108.9|9107.3|9105.8|191
1739175300000|2025-02-10 08:15:00|9109.9|9108.4|9109.9|9108.4|9111.5|9110|9109.2|9107.7|207
1739175600000|2025-02-10 08:20:00|9110|9108.5|9109.1|9107.6|9110.1|9108.6|9106.2|9104.7|201
1739175900000|2025-02-10 08:25:00|9109.4|9107.9|9103.9|9102.4|9110.6|9109.1|9103.2|9101.7|202
1739176200000|2025-02-10 08:30:00|9103.8|9102.3|9103|9101.5|9104.4|9102.9|9102.3|9100.8|195
1739176500000|2025-02-10 08:35:00|9103.2|9101.7|9103.7|9101.3|9105.5|9103.1|9103|9100.8|151
1739176800000|2025-02-10 08:40:00|9103.8|9101.4|9102.1|9100.6|9103.8|9101.4|9101.7|9099.3|135
1739177100000|2025-02-10 08:45:00|9102.3|9099.9|9105|9102.6|9105|9102.6|9102.3|9099.9|133
1739177400000|2025-02-10 08:50:00|9105.3|9102.9|9105.8|9103.4|9106.5|9104.1|9104.3|9101.9|114
1739177700000|2025-02-10 08:55:00|9105.7|9103.3|9104.3|9102.8|9106.5|9104.5|9104.2|9102|133
1739178000000|2025-02-10 09:00:00|9104.4|9102.9|9100.6|9099.1|9105.1|9103.3|9100.3|9098.3|192
1739178300000|2025-02-10 09:05:00|9100.8|9099.3|9101.2|9099.7|9102.6|9100.3|9100.2|9098.7|136
1739178600000|2025-02-10 09:10:00|9101.1|9099.6|9101.3|9099.8|9102.8|9100.9|9100.7|9099|120
1739178900000|2025-02-10 09:15:00|9101.2|9099.7|9102.8|9100.4|9102.9|9101|9100.8|9099.3|123
1739179200000|2025-02-10 09:20:00|9102.6|9100.2|9103.3|9100.9|9103.3|9100.9|9101.5|9099.1|77
1739179500000|2025-02-10 09:25:00|9103.5|9101.1|9100.5|9099|9104.2|9102.7|9100.2|9098.3|111
1739179800000|2025-02-10 09:30:00|9100.6|9099.1|9100.4|9098.9|9100.8|9099.1|9098.1|9096.6|145
1739180100000|2025-02-10 09:35:00|9100.7|9099.2|9100.3|9098.8|9101.8|9099.9|9100|9098|132
1739180400000|2025-02-10 09:40:00|9100.4|9098.9|9100.8|9099.3|9101.9|9100.1|9099.6|9097.7|131
1739180700000|2025-02-10 09:45:00|9100.7|9099.2|9101.2|9099.7|9102.8|9100.4|9100.2|9098.3|124
1739181000000|2025-02-10 09:50:00|9101.3|9099.8|9103.2|9101.7|9103.4|9101.7|9101.3|9099.3|105
1739181300000|2025-02-10 09:55:00|9103.3|9101.8|9103|9101.5|9105|9103.5|9103|9101.4|125
1739181600000|2025-02-10 10:00:00|9103.1|9101.6|9103.8|9102.3|9105|9103.4|9102.6|9101.1|136
1739181900000|2025-02-10 10:05:00|9103.7|9102.2|9103.2|9101.7|9104.4|9102.2|9102.7|9101.2|66
1739182200000|2025-02-10 10:10:00|9103.3|9101.8|9103.7|9102.2|9104|9102.2|9102.3|9100.8|99
1739182500000|2025-02-10 10:15:00|9103.6|9102.1|9101.4|9099|9103.6|9102.1|9101.2|9099|80
1739182800000|2025-02-10 10:20:00|9101.5|9099.1|9101.5|9100|9102.2|9100.7|9101|9099.1|72
1739183100000|2025-02-10 10:25:00|9101.6|9100.1|9102.1|9100.6|9102.9|9101.3|9101.4|9099.6|102
1739183400000|2025-02-10 10:30:00|9101.8|9100.3|9100.5|9099|9102|9100.5|9100.3|9098.8|86
1739183700000|2025-02-10 10:35:00|9100.4|9098.9|9099.7|9098.2|9102.2|9100.7|9099.4|9097.9|104
1739184000000|2025-02-10 10:40:00|9100.1|9098.6|9097.8|9096.3|9100.3|9098.8|9097.8|9096.3|100
1739184300000|2025-02-10 10:45:00|9097.7|9096.2|9097.3|9095.8|9097.9|9096.4|9096.9|9095.4|72
1739184600000|2025-02-10 10:50:00|9097.5|9096|9097.1|9094.7|9098|9096.5|9095.1|9093.6|109
1739184900000|2025-02-10 10:55:00|9096.8|9094.4|9097.9|9096.4|9098.6|9096.6|9096.7|9094.3|101
1739185200000|2025-02-10 11:00:00|9098|9096.5|9095.5|9094|9098.8|9096.8|9095.4|9093.4|124
1739185500000|2025-02-10 11:05:00|9095.7|9094.2|9097.4|9095.9|9098.4|9096|9094.6|9092.6|146
1739185800000|2025-02-10 11:10:00|9097.5|9095.1|9097.2|9095.7|9098|9096.5|9096.8|9094.4|96
1739186100000|2025-02-10 11:15:00|9097|9095.5|9099.4|9097|9099.6|9098|9096.9|9095.4|107
1739186400000|2025-02-10 11:20:00|9099.5|9097.1|9098.4|9096.9|9100.7|9098.9|9098.4|9096.9|102
1739186700000|2025-02-10 11:25:00|9098.3|9096.8|9096.9|9095.4|9098.3|9096.8|9096|9094.5|89
1739187000000|2025-02-10 11:30:00|9097.1|9095.6|9096.3|9094.8|9097.2|9095.6|9095.4|9093.9|95
1739187300000|2025-02-10 11:35:00|9096.2|9094.7|9099|9096.6|9099.1|9096.9|9096.2|9094.4|68
1739187600000|2025-02-10 11:40:00|9099.1|9096.7|9100.5|9098.1|9100.7|9098.3|9098|9096.4|102
1739187900000|2025-02-10 11:45:00|9100.7|9098.3|9101.3|9099.8|9102.3|9100.1|9100.1|9098.3|107
1739188200000|2025-02-10 11:50:00|9100.9|9099.4|9102.9|9100.5|9103.2|9100.9|9100.7|9099.2|82
1739188500000|2025-02-10 11:55:00|9103|9100.6|9103.3|9101.8|9104|9102.5|9101.5|9099.6|141
1739188800000|2025-02-10 12:00:00|9103.4|9101|9105.7|9103.3|9105.7|9103.8|9102.6|9100.9|172
1739189100000|2025-02-10 12:05:00|9105.6|9103.2|9110.1|9108.6|9110.2|9108.7|9105|9103.2|181
1739189400000|2025-02-10 12:10:00|9110.3|9108.8|9111.6|9110.1|9112.1|9110.6|9109.4|9107.9|182
1739189700000|2025-02-10 12:15:00|9111.7|9110.2|9110.7|9109.2|9111.7|9110.2|9109.8|9108.2|135
1739190000000|2025-02-10 12:20:00|9110.5|9109|9109.5|9108|9111.1|9109.6|9109.3|9107.8|118
1739190300000|2025-02-10 12:25:00|9109.4|9107.9|9109.9|9108.4|9110.3|9108.8|9108.1|9106.6|148
1739190600000|2025-02-10 12:30:00|9109.6|9108.1|9108.4|9106.9|9109.6|9108.1|9107.3|9105.8|119
1739190900000|2025-02-10 12:35:00|9108.3|9106.8|9108.7|9107.2|9109|9107.5|9107.8|9106.3|107
1739191200000|2025-02-10 12:40:00|9108.6|9107.1|9107.3|9105.8|9108.6|9107.1|9106.9|9105.4|104
1739191500000|2025-02-10 12:45:00|9107.4|9105.9|9106|9104.5|9108.2|9106.7|9105.6|9104.1|103
1739191800000|2025-02-10 12:50:00|9105.9|9104.4|9107.9|9106.4|9107.9|9106.4|9105.9|9104.4|105
1739192100000|2025-02-10 12:55:00|9108|9106.5|9108.2|9106.7|9109.3|9107.8|9107.2|9105.7|160
1739192400000|2025-02-10 13:00:00|9108.1|9106.6|9105.7|9104.2|9108.7|9107.2|9105.7|9104.2|139
1739192700000|2025-02-10 13:05:00|9105.8|9104.3|9105.1|9103.6|9105.8|9104.3|9104.2|9102.7|148
1739193000000|2025-02-10 13:10:00|9105.2|9103.7|9104.2|9102.7|9105.3|9103.8|9103.4|9101.9|121
1739193300000|2025-02-10 13:15:00|9104.1|9102.6|9103.3|9101.8|9105.4|9103.9|9103|9101.5|128
1739193600000|2025-02-10 13:20:00|9103.4|9101.9|9106.2|9104.7|9106.4|9104.9|9102.6|9101.1|184
1739193900000|2025-02-10 13:25:00|9106.1|9104.6|9105.6|9104.1|9107.3|9105.8|9105.5|9103.6|110
1739194200000|2025-02-10 13:30:00|9105.7|9104.2|9103.2|9101.7|9106.2|9104.7|9103|9101.5|173
1739194500000|2025-02-10 13:35:00|9103.5|9102|9104.9|9103.4|9105.7|9104.2|9102.6|9100.7|155
1739194800000|2025-02-10 13:40:00|9104.8|9103.3|9103.9|9102.4|9105.1|9103.6|9103.6|9102.1|129
1739195100000|2025-02-10 13:45:00|9104|9102.5|9104.9|9103.4|9106.3|9104.3|9102.3|9100.8|142
1739195400000|2025-02-10 13:50:00|9104.8|9103.3|9100.9|9099.4|9105.5|9104|9100.2|9098.7|157
1739195700000|2025-02-10 13:55:00|9101|9099.5|9100.7|9099.2|9102.5|9101|9099.2|9097.7|215
1739196000000|2025-02-10 14:00:00|9100.9|9099.4|9099.5|9097.1|9101.8|9100.3|9099|9097.1|189
1739196300000|2025-02-10 14:05:00|9099.1|9097.6|9103.4|9101.9|9104.2|9102.7|9098.3|9096.8|191
1739196600000|2025-02-10 14:10:00|9103.3|9101.8|9102.7|9101.2|9103.8|9102.3|9101.5|9100|144
1739196900000|2025-02-10 14:15:00|9102.8|9101.3|9102.7|9100.3|9104.1|9102.5|9101.1|9099.5|180
1739197200000|2025-02-10 14:20:00|9102.9|9100.5|9105.9|9104.4|9106.7|9104.8|9101.6|9099.2|182
1739197500000|2025-02-10 14:25:00|9105.8|9104.3|9106.4|9104.9|9107.6|9106.1|9104.6|9103.1|219
1739197800000|2025-02-10 14:30:00|9106.6|9105.1|9104.5|9103|9107.2|9105.7|9102.7|9100.8|268
1739198100000|2025-02-10 14:35:00|9104.4|9102.9|9102.4|9100.9|9104.7|9103.2|9101.7|9099.3|234
1739198400000|2025-02-10 14:40:00|9102.3|9100.8|9104.1|9102.6|9106.1|9104.2|9101.6|9100.1|251
1739198700000|2025-02-10 14:45:00|9104.2|9102.7|9104.2|9102.7|9104.2|9102.7|9102.7|9100.9|217
1739199000000|2025-02-10 14:50:00|9104.1|9102.6|9104.1|9102.6|9104.2|9102.7|9101.6|9100.1|162
1739199300000|2025-02-10 14:55:00|9103.9|9102.4|9103.2|9101.7|9104.4|9102.9|9101.8|9100.3|157
1739199600000|2025-02-10 15:00:00|9103|9101.5|9102.3|9100.8|9103.5|9102|9101.5|9100|138
1739199900000|2025-02-10 15:05:00|9102.1|9100.6|9103.5|9102|9103.8|9102.3|9101.9|9100.4|132
1739200200000|2025-02-10 15:10:00|9103.7|9102.2|9103.3|9101.8|9104.3|9102.8|9102.4|9100.9|184
1739200500000|2025-02-10 15:15:00|9103.2|9101.7|9105.3|9103.8|9106.1|9104.6|9103.2|9101.7|178
1739200800000|2025-02-10 15:20:00|9105.2|9103.7|9105|9103.5|9105.5|9104|9103.6|9102.1|151
1739201100000|2025-02-10 15:25:00|9104.8|9103.3|9103.5|9102|9104.8|9103.3|9102.8|9101.3|170
1739201400000|2025-02-10 15:30:00|9103.4|9101.9|9103.2|9101.7|9103.7|9102.2|9102|9100.5|135
1739201700000|2025-02-10 15:35:00|9103.1|9101.6|9100.8|9099.3|9104.1|9102.6|9100.8|9098.9|126
1739202000000|2025-02-10 15:40:00|9100.9|9099.4|9100.1|9098.6|9101.8|9100.3|9099.3|9097.4|154
1739202300000|2025-02-10 15:45:00|9100.2|9098.7|9105.2|9103.7|9105.5|9104|9100.2|9098.7|197
1739202600000|2025-02-10 15:50:00|9105.8|9104.3|9105.2|9102.8|9107.6|9105.8|9105.1|9102.7|267
1739202900000|2025-02-10 15:55:00|9105|9102.6|9103.8|9102.3|9106.5|9104.8|9103.8|9102.1|255
1739203200000|2025-02-10 16:00:00|9103.9|9102.4|9104.2|9102.7|9104.5|9103|9102.9|9101.4|243
1739203500000|2025-02-10 16:05:00|9104.3|9102.8|9105|9103.5|9105.1|9103.6|9102.4|9100.9|152
1739203800000|2025-02-10 16:10:00|9104.9|9103.4|9108.1|9106.6|9108.2|9106.7|9104.6|9103.1|129
1739204100000|2025-02-10 16:15:00|9107.7|9106.2|9108.6|9107.1|9109.3|9107.8|9106.8|9105.3|171
1739204400000|2025-02-10 16:20:00|9108.7|9107.2|9107.8|9106.3|9108.9|9107.4|9106.2|9104.7|185
1739204700000|2025-02-10 16:25:00|9108.1|9105.7|9106.3|9104.8|9108.1|9106.1|9105.6|9104.1|143
1739205000000|2025-02-10 16:30:00|9106.4|9104.9|9109.7|9108.2|9109.7|9108.2|9105.8|9104|139
1739205300000|2025-02-10 16:35:00|9109.6|9108.1|9109|9107.5|9109.6|9108.1|9107.7|9106.2|124
1739205600000|2025-02-10 16:40:00|9108.9|9107.4|9109.3|9107.8|9109.3|9107.8|9108.1|9106.6|104
1739205900000|2025-02-10 16:45:00|9109.2|9107.7|9113.7|9112.2|9113.8|9112.3|9109|9107.5|149
1739206200000|2025-02-10 16:50:00|9113.6|9112.1|9114.3|9112.8|9115.1|9113.6|9113.6|9112.1|102
1739206500000|2025-02-10 16:55:00|9114.4|9112.9|9111.3|9109.8|9114.6|9113.1|9111.2|9109.7|118
1739206800000|2025-02-10 17:00:00|9111.2|9109.7|9112.1|9109.7|9112.1|9110.5|9110.2|9107.9|203
1739207100000|2025-02-10 17:05:00|9112|9109.6|9110.2|9107.8|9112.1|9109.7|9110.1|9107.7|115
1739207400000|2025-02-10 17:10:00|9110.3|9107.9|9112|9109.6|9112.5|9110.1|9110.2|9107.8|108
1739207700000|2025-02-10 17:15:00|9111.9|9109.5|9111.7|9109.3|9112.3|9109.9|9111.2|9108.8|115
1739208000000|2025-02-10 17:20:00|9111.8|9109.4|9109.8|9108.3|9112.2|9109.8|9109.7|9107.8|145
1739208300000|2025-02-10 17:25:00|9110.1|9108.6|9112.6|9111.1|9112.8|9111.3|9110.1|9108.6|97
1739208600000|2025-02-10 17:30:00|9112.3|9110.8|9114.8|9113.3|9114.9|9113.4|9112.2|9110.7|70
1739208900000|2025-02-10 17:35:00|9115|9113.5|9114.5|9112.1|9115.8|9114|9114.5|9112.1|40
1739209200000|2025-02-10 17:40:00|9114.3|9111.9|9115|9113.5|9115.1|9113.6|9114|9111.9|64
1739209500000|2025-02-10 17:45:00|9114.9|9113.4|9116.8|9115.3|9117.6|9116.1|9114.7|9112.9|122
1739209800000|2025-02-10 17:50:00|9116.6|9115.1|9115.3|9113.8|9116.9|9115.4|9115.1|9113.6|71
1739210100000|2025-02-10 17:55:00|9115.4|9113.9|9113.4|9111.9|9115.7|9114.2|9113.4|9111.9|69
1739210400000|2025-02-10 18:00:00|9113.5|9112|9114.3|9112.8|9114.9|9113.4|9113.2|9111.3|80
1739210700000|2025-02-10 18:05:00|9114.4|9112.9|9112.7|9111.2|9115.6|9114.1|9112.7|9111.2|82
1739211000000|2025-02-10 18:10:00|9112.6|9111.1|9113|9111.5|9113|9111.5|9112.1|9110.6|74
1739211300000|2025-02-10 18:15:00|9112.9|9111.4|9113.1|9111.6|9114.2|9112.7|9112.8|9111.3|81
1739211600000|2025-02-10 18:20:00|9113.2|9111.7|9112.9|9111.4|9113.7|9111.9|9112.7|9110.3|111
1739211900000|2025-02-10 18:25:00|9112.8|9111.3|9113.5|9112|9114.9|9113|9112.7|9111.1|103
1739212200000|2025-02-10 18:30:00|9113.4|9111.9|9112.4|9110.9|9113.8|9112.3|9112.3|9110.8|96
1739212500000|2025-02-10 18:35:00|9112.3|9110.8|9115.3|9112.9|9115.4|9113.9|9112.2|9110.7|70
1739212800000|2025-02-10 18:40:00|9115.4|9113|9114.7|9113.2|9115.4|9113.8|9114.1|9112.5|90
1739213100000|2025-02-10 18:45:00|9114.6|9113.1|9114.7|9113.2|9115.2|9113.7|9114.2|9112.7|108
1739213400000|2025-02-10 18:50:00|9114.8|9113.3|9116.7|9115.2|9116.7|9115.2|9114.6|9113.1|88
1739213700000|2025-02-10 18:55:00|9116.8|9115.3|9115.4|9113.9|9117.1|9115.6|9115.1|9113.1|103
1739214000000|2025-02-10 19:00:00|9115.5|9114|9115.3|9113.8|9116.1|9114.6|9115.1|9113.6|104
1739214300000|2025-02-10 19:05:00|9115.2|9113.7|9113.1|9111.6|9115.7|9113.7|9112.9|9110.8|61
1739214600000|2025-02-10 19:10:00|9113|9111.5|9113.6|9112.1|9113.6|9112.1|9112|9110.5|42
1739214900000|2025-02-10 19:15:00|9113.7|9112.2|9114.5|9113|9114.5|9113|9113.4|9111.9|54
1739215200000|2025-02-10 19:20:00|9114.4|9112.9|9115|9113.5|9115|9113.5|9113.8|9111.6|53
1739215500000|2025-02-10 19:25:00|9115.1|9113.6|9114.5|9112.1|9115.2|9113.6|9113.6|9111.9|74
1739215800000|2025-02-10 19:30:00|9114.4|9112|9114.5|9112.1|9114.9|9113.1|9113.2|9110.9|73
1739216100000|2025-02-10 19:35:00|9114.4|9112|9112.2|9110.7|9114.4|9112.5|9112|9110.4|55
1739216400000|2025-02-10 19:40:00|9112.1|9110.6|9111.9|9110.4|9112.3|9110.8|9111.3|9109.8|49
1739216700000|2025-02-10 19:45:00|9111.7|9110.2|9113.6|9112.1|9113.6|9112.1|9111.5|9110|53
1739217000000|2025-02-10 19:50:00|9113.7|9112.2|9113.9|9112.4|9114|9112.5|9112.6|9111.1|70
1739217300000|2025-02-10 19:55:00|9114|9112.5|9115.4|9113.9|9115.5|9114|9112.4|9110.9|179
1739217600000|2025-02-10 20:00:00|9115.2|9113.7|9115.3|9113.8|9116.1|9114.6|9113.1|9111.6|93
1739217900000|2025-02-10 20:05:00|9115.4|9113.9|9114.2|9112.7|9115.4|9113.9|9114.2|9112.7|50
1739218200000|2025-02-10 20:10:00|9114.6|9113.1|9115|9113.5|9116|9114.1|9114.2|9112.7|63
1739218500000|2025-02-10 20:15:00|9114.9|9113.4|9116|9114.5|9116.8|9115.2|9114.8|9113.3|80
1739218800000|2025-02-10 20:20:00|9116.1|9114.6|9115.8|9114.3|9116.4|9114.6|9115.4|9113.8|83
1739219100000|2025-02-10 20:25:00|9115.7|9114.2|9116.6|9115.1|9116.6|9115.1|9115.4|9113.5|68
1739219400000|2025-02-10 20:30:00|9116.7|9115.2|9115.7|9114.2|9116.8|9115.3|9115.4|9113.9|51
1739219700000|2025-02-10 20:35:00|9115.9|9114.4|9116.6|9115.1|9116.8|9115.3|9115.7|9114.2|57
1739220000000|2025-02-10 20:40:00|9116.5|9115|9116.2|9113.8|9116.9|9115.3|9116.2|9113.8|81
1739220300000|2025-02-10 20:45:00|9116.3|9113.9|9116.3|9113.9|9116.8|9115.1|9115.8|9113.8|107
1739220600000|2025-02-10 20:50:00|9116.4|9114|9116.1|9113.7|9116.8|9114.4|9114.9|9113|64
1739220900000|2025-02-10 20:55:00|9116|9113.6|9115|9113.5|9116|9113.7|9114.6|9112.4|108
1739221200000|2025-02-10 21:00:00|9115.3|9113.8|9115.7|9113.3|9116|9114.5|9114.5|9112.6|103
1739221500000|2025-02-10 21:05:00|9115.6|9113.2|9114.9|9112.5|9115.6|9113.2|9114.7|9112.3|30
1739221800000|2025-02-10 21:10:00|9114.8|9112.4|9114.9|9112.5|9115.2|9112.8|9114.8|9112.4|56
1739222100000|2025-02-10 21:15:00|9115|9112.6|9114.3|9112.8|9115.5|9113.1|9114.1|9112.1|39
1739222400000|2025-02-10 21:20:00|9114.5|9113|9115.1|9113.6|9115.8|9113.7|9114.5|9113|29
1739222700000|2025-02-10 21:25:00|9115.2|9113.7|9115.8|9114.3|9116|9114.5|9115.1|9113.6|30
1739223000000|2025-02-10 21:30:00|9115.9|9114.4|9115.7|9113.3|9116.5|9114.5|9115.7|9113.3|41
1739223300000|2025-02-10 21:35:00|9115.8|9113.4|9115.6|9113.2|9115.8|9113.4|9115.5|9113.1|59
1739223600000|2025-02-10 21:40:00|9115.4|9113|9114.7|9112.3|9115.6|9113.2|9114.7|9112.3|38
1739223900000|2025-02-10 21:45:00|9114.6|9112.2|9115.7|9113.3|9115.7|9113.3|9114.6|9112.2|93
1739224200000|2025-02-10 21:50:00|9115.8|9113.4|9115.7|9113.3|9116.1|9113.7|9115.6|9113.2|179
1739224500000|2025-02-10 21:55:00|9116.5|9112.6|9116|9109.5|9117.5|9112.6|9115.5|9109|374
1739224800000|2025-02-10 22:00:00|9114.1|9107.6|9112.6|9106.1|9114.5|9108|9112.4|9105.9|6
1739225100000|2025-02-10 22:05:00|9111.9|9105.4|9112.1|9105.6|9112.5|9106|9111.6|9105.1|24
1739225400000|2025-02-10 22:10:00|9112|9105.5|9111.7|9105.2|9112.9|9106.4|9111.7|9105.2|27
1739225700000|2025-02-10 22:15:00|9111.5|9105|9112.3|9105.8|9112.3|9105.8|9111.5|9105|9
1739226000000|2025-02-10 22:20:00|9112.4|9105.9|9113.8|9107.3|9113.8|9107.3|9111.7|9105.2|23
1739226300000|2025-02-10 22:25:00|9113.9|9107.4|9113.9|9107.4|9113.9|9107.4|9113.8|9107.3|3
1739226600000|2025-02-10 22:30:00|9114.2|9107.7|9113.3|9106.8|9114.3|9107.8|9113.3|9106.8|21
1739226900000|2025-02-10 22:35:00|9112.3|9105.8|9112.6|9106.1|9114|9107.5|9111.4|9104.9|65
1739227200000|2025-02-10 22:40:00|9112.7|9106.2|9112.9|9106.4|9113.2|9106.7|9112.4|9105.9|48
1739227500000|2025-02-10 22:45:00|9113|9106.5|9113.8|9107.3|9114.8|9108.3|9112.8|9106.3|103
1739227800000|2025-02-10 22:50:00|9113.3|9106.8|9113.5|9107|9114.2|9107.7|9112.9|9106.4|155
1739228100000|2025-02-10 22:55:00|9113.4|9106.9|9112.7|9106.2|9114.2|9107.7|9112|9105.5|200
1739228400000|2025-02-10 23:00:00|9112|9105.5|9116.2|9109.9|9117.2|9110.7|9111.2|9104.7|153
1739228700000|2025-02-10 23:05:00|9115.4|9110.6|9115.1|9112|9116.3|9112.2|9114.2|9109.4|109
1739229000000|2025-02-10 23:10:00|9115.3|9112.1|9115.3|9112.8|9116.4|9113.5|9114.4|9111.3|183
1739229300000|2025-02-10 23:15:00|9115.6|9113.2|9116.3|9113.9|9116.9|9114.5|9115.6|9113.2|73
1739229600000|2025-02-10 23:20:00|9116.2|9113.8|9116.3|9113.9|9117.1|9114.7|9115.9|9113.5|48
1739229900000|2025-02-10 23:25:00|9116.2|9113.8|9115.6|9113.2|9117.1|9114.7|9115.5|9113.1|82
1739230200000|2025-02-10 23:30:00|9115.5|9113.1|9116.8|9114.4|9117|9114.6|9115.3|9112.9|43
1739230500000|2025-02-10 23:35:00|9116.9|9114.5|9115.9|9113.5|9117|9114.6|9115.6|9113.2|39
1739230800000|2025-02-10 23:40:00|9115.8|9113.4|9114.7|9112.3|9115.9|9113.5|9114.6|9112.2|48
1739231100000|2025-02-10 23:45:00|9114.8|9112.4|9115|9112.6|9115|9112.6|9114.3|9111.9|34
1739231400000|2025-02-10 23:50:00|9115.1|9112.7|9115.1|9112.7|9115.6|9113.2|9115|9112.6|16
1739231700000|2025-02-10 23:55:00|9114.8|9112.4|9115.5|9113.1|9115.5|9113.1|9114.7|9112.3|41
1739232000000|2025-02-11 00:00:00|9115.4|9113|9115|9112.6|9115.8|9113.4|9114|9111.6|66
1739232300000|2025-02-11 00:05:00|9115.1|9112.7|9114.7|9112.3|9115.4|9113.3|9114.6|9112.2|44
1739232600000|2025-02-11 00:10:00|9114.8|9112.4|9114.7|9112.3|9115|9112.6|9114.5|9112.1|19
1739232900000|2025-02-11 00:15:00|9114.8|9112.4|9115.3|9112.9|9115.7|9113.3|9114.7|9112.3|51
1739233200000|2025-02-11 00:20:00|9115.4|9113|9115.4|9113|9115.8|9113.4|9115.1|9112.7|49
1739233500000|2025-02-11 00:25:00|9115.3|9112.9|9113.8|9111.4|9115.3|9112.9|9113.5|9111.1|46
1739233800000|2025-02-11 00:30:00|9113.9|9111.5|9114|9111.6|9114.2|9111.8|9113.6|9111.2|40
1739234100000|2025-02-11 00:35:00|9114.1|9111.7|9111.9|9109.5|9114.1|9111.7|9111.6|9109.5|45
1739234400000|2025-02-11 00:40:00|9112.2|9109.8|9113.5|9112|9113.9|9112.2|9112.2|9109.8|38
1739234700000|2025-02-11 00:45:00|9113.6|9112.1|9114.9|9112.5|9115.5|9113.9|9113.6|9112.1|56
1739235000000|2025-02-11 00:50:00|9114.5|9113|9113.4|9111.9|9114.5|9113|9113.3|9111.4|71
1739235300000|2025-02-11 00:55:00|9113.3|9111.8|9114|9111.6|9115.2|9112.8|9113.2|9111.5|71
1739235600000|2025-02-11 01:00:00|9114.1|9111.7|9115.2|9112.8|9116.2|9113.8|9114|9111.6|163
1739235900000|2025-02-11 01:05:00|9115.3|9112.9|9114.3|9111.9|9115.4|9113|9113.9|9111.5|103
1739236200000|2025-02-11 01:10:00|9114.5|9112.1|9114.4|9112|9115.3|9113.5|9113.9|9111.5|107
1739236500000|2025-02-11 01:15:00|9114.5|9112.1|9115|9112.6|9115.9|9113.5|9113.9|9111.5|142
1739236800000|2025-02-11 01:20:00|9115.1|9112.7|9115.8|9114.3|9116.2|9114.3|9114.4|9112|91
1739237100000|2025-02-11 01:25:00|9115.9|9114.4|9115.3|9112.9|9116.6|9114.6|9115.3|9112.9|80
1739237400000|2025-02-11 01:30:00|9115.4|9113|9115.4|9113|9115.9|9113.6|9114.8|9112.4|119
1739237700000|2025-02-11 01:35:00|9115.6|9113.2|9114|9112.5|9115.9|9114.1|9114|9112.5|65
1739238000000|2025-02-11 01:40:00|9113.9|9112.4|9113.5|9111.1|9114.6|9112.5|9113.3|9110.9|76
1739238300000|2025-02-11 01:45:00|9113.3|9110.9|9114.1|9111.7|9114.6|9112.5|9113|9110.6|86
1739238600000|2025-02-11 01:50:00|9114.2|9111.8|9113.9|9112.4|9114.6|9112.5|9113.2|9111|94
1739238900000|2025-02-11 01:55:00|9113.8|9112.3|9113.9|9111.5|9114.4|9112.4|9113|9111.1|84
1739239200000|2025-02-11 02:00:00|9114|9111.6|9113.4|9111.9|9114.2|9112.2|9113|9111.1|114
1739239500000|2025-02-11 02:05:00|9113.3|9111.8|9114.3|9111.9|9114.5|9113|9113.3|9111.1|115
1739239800000|2025-02-11 02:10:00|9114.1|9111.7|9115|9112.6|9115.1|9113.1|9113.8|9111.6|98
1739240100000|2025-02-11 02:15:00|9115.1|9112.7|9115.4|9113|9116.1|9114.4|9114.4|9112.4|151
1739240400000|2025-02-11 02:20:00|9115.5|9113.1|9114.6|9112.2|9115.5|9113.4|9114|9111.6|91
1739240700000|2025-02-11 02:25:00|9114.5|9112.1|9114.4|9112.9|9115.3|9113.2|9113.6|9111.4|144
1739241000000|2025-02-11 02:30:00|9114.3|9112.8|9115.3|9113.8|9115.4|9113.9|9114|9112.5|64
1739241300000|2025-02-11 02:35:00|9115.4|9113.9|9115.9|9113.5|9116|9114.5|9114|9112|107
1739241600000|2025-02-11 02:40:00|9116.2|9113.8|9116.1|9114.6|9117.2|9115.1|9115.5|9113.7|116
1739241900000|2025-02-11 02:45:00|9116.2|9114.7|9116.5|9115|9116.7|9115.2|9115.7|9113.5|79
1739242200000|2025-02-11 02:50:00|9116.4|9114.9|9117.5|9115.1|9117.6|9115.5|9116.3|9114.5|102
1739242500000|2025-02-11 02:55:00|9117.6|9115.2|9117.8|9116.3|9118.9|9116.5|9117.4|9115|84
1739242800000|2025-02-11 03:00:00|9117.9|9116.4|9118.4|9116|9119|9117.3|9117.6|9115.6|78
1739243100000|2025-02-11 03:05:00|9118.5|9116.1|9117.8|9116.3|9119.3|9116.9|9117.4|9115.7|78
1739243400000|2025-02-11 03:10:00|9117.7|9116.2|9118.4|9116.9|9119.1|9117.2|9117.7|9116.2|80
1739243700000|2025-02-11 03:15:00|9118.2|9116.7|9117.6|9116.1|9119.2|9117.2|9117.5|9116|86
1739244000000|2025-02-11 03:20:00|9117.2|9115.7|9118.2|9115.8|9118.2|9116.3|9116.6|9114.9|55
1739244300000|2025-02-11 03:25:00|9118.3|9115.9|9117.7|9116.2|9118.3|9116.3|9117|9115|68
1739244600000|2025-02-11 03:30:00|9117.6|9116.1|9116.4|9114.9|9117.9|9116.2|9116.3|9114.4|86
1739244900000|2025-02-11 03:35:00|9116.3|9114.8|9115.6|9114.1|9116.9|9114.8|9115.5|9113.6|78
1739245200000|2025-02-11 03:40:00|9115.7|9114.2|9115.8|9114.3|9116.3|9114.8|9115.6|9114.1|35
1739245500000|2025-02-11 03:45:00|9115.7|9114.2|9116.3|9114.8|9117|9115.3|9115.7|9114.2|50
1739245800000|2025-02-11 03:50:00|9116.2|9114.7|9117.6|9115.2|9117.8|9115.8|9116.2|9114.6|47
1739246100000|2025-02-11 03:55:00|9117.5|9115.1|9116.8|9115.3|9117.6|9116|9116.7|9114.7|121
1739246400000|2025-02-11 04:00:00|9116.7|9115.2|9116.1|9114.6|9117.1|9115.6|9116|9114.5|68
1739246700000|2025-02-11 04:05:00|9116.2|9114.7|9116.3|9114.8|9116.7|9115.2|9115.8|9113.9|42
1739247000000|2025-02-11 04:10:00|9116.4|9114.9|9116.2|9114.7|9117.1|9115|9116|9114.1|57
1739247300000|2025-02-11 04:15:00|9116.4|9114.9|9115.3|9113.8|9116.6|9114.9|9115|9113.5|61
1739247600000|2025-02-11 04:20:00|9115.2|9113.7|9116.7|9114.3|9117.7|9115.3|9115.1|9113.4|41
1739247900000|2025-02-11 04:25:00|9116.6|9114.2|9116.2|9114.7|9116.6|9114.8|9116|9113.7|64
1739248200000|2025-02-11 04:30:00|9116.4|9114.9|9116.5|9115|9117|9115.1|9116.3|9114.1|32
1739248500000|2025-02-11 04:35:00|9116.6|9115.1|9116.4|9114.9|9117.3|9115.3|9116.2|9114.5|81
1739248800000|2025-02-11 04:40:00|9116.3|9114.8|9116.4|9114.9|9116.6|9115.1|9116|9114.5|60
1739249100000|2025-02-11 04:45:00|9116.5|9115|9116.1|9114.6|9116.6|9115.1|9116|9114.5|22
1739249400000|2025-02-11 04:50:00|9116.3|9114.8|9115.9|9114.4|9116.6|9115.1|9115.9|9114.4|52
1739249700000|2025-02-11 04:55:00|9116|9114.5|9115.4|9113.9|9116.1|9114.6|9115.4|9113.9|53
1739250000000|2025-02-11 05:00:00|9115.3|9113.8|9116|9114.5|9116.3|9114.8|9115.3|9113.8|39
1739250300000|2025-02-11 05:05:00|9116.1|9114.6|9115.4|9113.9|9116.1|9114.6|9115.1|9113.6|46
1739250600000|2025-02-11 05:10:00|9115.2|9113.7|9116|9114.5|9116.2|9114.7|9115.2|9113.7|71
1739250900000|2025-02-11 05:15:00|9115.9|9114.4|9115.5|9114|9116.2|9114.4|9115.1|9113|79
1739251200000|2025-02-11 05:20:00|9115.4|9113.9|9117.7|9115.3|9117.8|9115.4|9115.2|9113.7|45
1739251500000|2025-02-11 05:25:00|9117.6|9115.2|9117.7|9115.3|9117.9|9115.7|9116.9|9114.9|31
1739251800000|2025-02-11 05:30:00|9117.6|9115.2|9117.9|9115.5|9118.3|9115.9|9117.2|9115|49
1739252100000|2025-02-11 05:35:00|9118|9115.6|9117.9|9115.5|9118.8|9116.4|9117.9|9115.5|45
1739252400000|2025-02-11 05:40:00|9118|9115.6|9117.7|9116.2|9118.3|9116.3|9116.8|9115.3|57
1739252700000|2025-02-11 05:45:00|9118.2|9115.8|9118.6|9116.2|9118.6|9116.2|9118.2|9115.8|21
1739253000000|2025-02-11 05:50:00|9118.7|9116.3|9118.1|9115.7|9119.1|9117.2|9117.7|9115.7|48
1739253300000|2025-02-11 05:55:00|9118.2|9115.8|9118.1|9115.7|9118.6|9116.2|9116.8|9115.1|120
1739253600000|2025-02-11 06:00:00|9118.2|9115.8|9116.1|9114.6|9118.6|9116.6|9116.1|9114.5|41
1739253900000|2025-02-11 06:05:00|9116.5|9114.1|9117.4|9115|9117.4|9115.3|9115.2|9113.7|93
1739254200000|2025-02-11 06:10:00|9117.3|9114.9|9117.3|9115.8|9118.2|9116|9116.6|9114.7|51
1739254500000|2025-02-11 06:15:00|9117.2|9115.7|9117.8|9116.3|9118.3|9116.8|9117.1|9115.3|71
1739254800000|2025-02-11 06:20:00|9117.9|9116.4|9117.1|9114.7|9118.1|9116.6|9116.5|9114.6|56
1739255100000|2025-02-11 06:25:00|9117|9114.6|9116.2|9114.7|9117.5|9115.5|9115.9|9114.2|123
1739255400000|2025-02-11 06:30:00|9116.3|9114.8|9116.7|9114.3|9116.9|9114.8|9115.4|9113.3|66
1739255700000|2025-02-11 06:35:00|9116.8|9114.4|9116.8|9114.4|9117.8|9115.9|9116.2|9114.1|71
1739256000000|2025-02-11 06:40:00|9116.9|9114.5|9116.4|9114|9117.3|9115|9115.7|9113.3|70
1739256300000|2025-02-11 06:45:00|9116.6|9114.2|9115.9|9113.5|9116.8|9114.4|9115.5|9113.1|62
1739256600000|2025-02-11 06:50:00|9116|9113.6|9114.9|9112.5|9116.3|9113.9|9114.6|9112.5|76
1739256900000|2025-02-11 06:55:00|9114.3|9111.9|9115.9|9114.4|9116.5|9114.7|9113.3|9111.3|93
1739257200000|2025-02-11 07:00:00|9115.7|9113.5|9116.3|9114.8|9117.3|9115.3|9115.1|9113.3|113
1739257500000|2025-02-11 07:05:00|9116.2|9114.7|9117.5|9116|9117.7|9116.2|9116.1|9114.6|113
1739257800000|2025-02-11 07:10:00|9117.4|9115.9|9118.3|9116.8|9119.7|9117.8|9115.8|9114.3|98
1739258100000|2025-02-11 07:15:00|9118.5|9117|9116.9|9115.4|9119.3|9117.8|9116.9|9115.4|91
1739258400000|2025-02-11 07:20:00|9116.6|9115.1|9116.4|9114.9|9117|9115.2|9115.9|9114.1|84
1739258700000|2025-02-11 07:25:00|9116.3|9114.8|9117|9114.6|9117|9115.3|9115.2|9112.8|117
1739259000000|2025-02-11 07:30:00|9116.9|9114.5|9117.6|9115.2|9118|9116.4|9116.4|9114.4|98
1739259300000|2025-02-11 07:35:00|9117.7|9115.3|9119|9117.5|9119.5|9118|9117.5|9115.1|83
1739259600000|2025-02-11 07:40:00|9118.9|9117.4|9119.7|9117.3|9119.7|9117.8|9117.9|9116.4|90
1739259900000|2025-02-11 07:45:00|9119.8|9117.4|9117|9115.5|9119.8|9117.7|9116.5|9115|102
1739260200000|2025-02-11 07:50:00|9116.8|9115.3|9118.8|9116.4|9119.7|9117.3|9116.8|9115.3|125
1739260500000|2025-02-11 07:55:00|9118.5|9117|9119|9117.5|9119.9|9118.2|9117.8|9115.8|154
1739260800000|2025-02-11 08:00:00|9119.1|9117.6|9120.3|9117.9|9120.4|9118.5|9118|9116|171
1739261100000|2025-02-11 08:05:00|9120.2|9117.8|9120|9118.5|9120.9|9119.4|9118.6|9117.1|180
1739261400000|2025-02-11 08:10:00|9120.2|9118.7|9119.2|9117.7|9120.7|9118.7|9118.6|9117.1|121
1739261700000|2025-02-11 08:15:00|9119.3|9117.8|9118.8|9117.3|9120.3|9118.8|9117.8|9116.3|124
1739262000000|2025-02-11 08:20:00|9118.9|9117.4|9117.7|9116.2|9119.8|9118.3|9117.7|9116.2|114
1739262300000|2025-02-11 08:25:00|9117.8|9116.3|9114.2|9112.7|9118.2|9116.7|9114|9112.5|108
1739262600000|2025-02-11 08:30:00|9114.1|9112.6|9115|9112.6|9115.1|9113|9111.9|9110.4|152
1739262900000|2025-02-11 08:35:00|9114.9|9112.5|9115.7|9114.2|9116.3|9114.8|9114|9112.5|127
1739263200000|2025-02-11 08:40:00|9115.8|9114.3|9115.1|9113.6|9116.6|9115.1|9113.5|9112|171
1739263500000|2025-02-11 08:45:00|9115.2|9113.7|9117.7|9116.2|9117.8|9116.3|9114.7|9113.2|131
1739263800000|2025-02-11 08:50:00|9117.6|9116.1|9116.8|9115.3|9117.8|9116.3|9115|9113.5|144
1739264100000|2025-02-11 08:55:00|9116.7|9115.2|9115.5|9114|9117.1|9115.6|9115.2|9113.7|153
1739264400000|2025-02-11 09:00:00|9115.4|9113.9|9115|9113.5|9115.7|9114.2|9114.4|9112.9|149
1739264700000|2025-02-11 09:05:00|9115.1|9113.6|9115.1|9113.6|9116.8|9115.3|9113.6|9112.1|155
1739265000000|2025-02-11 09:10:00|9115.7|9113.3|9117.6|9116.1|9117.8|9116.3|9114.2|9112.7|156
1739265300000|2025-02-11 09:15:00|9117.8|9116.3|9118.1|9116.6|9120|9118.3|9117.2|9115.5|132
1739265600000|2025-02-11 09:20:00|9117.7|9116.2|9119|9116.6|9119.8|9117.9|9117.3|9115.8|84
1739265900000|2025-02-11 09:25:00|9118.5|9117|9118|9116.5|9119.9|9118.4|9117.6|9116.1|101
1739266200000|2025-02-11 09:30:00|9118.2|9116.7|9118.9|9117.4|9119|9117.5|9116.4|9114.9|104
1739266500000|2025-02-11 09:35:00|9119|9117.5|9119.3|9117.8|9120|9118.5|9118.4|9116.9|93
1739266800000|2025-02-11 09:40:00|9119.4|9117.9|9120.9|9119.4|9121|9119.5|9119.1|9117.6|62
1739267100000|2025-02-11 09:45:00|9121|9119.5|9120.8|9119.3|9121.7|9120.2|9120.5|9119|88
1739267400000|2025-02-11 09:50:00|9120.7|9119.2|9120.4|9118.9|9121.4|9119.7|9119.2|9117.7|146
1739267700000|2025-02-11 09:55:00|9120.5|9119|9118.8|9117.3|9120.9|9119.4|9118.3|9116.8|70
1739268000000|2025-02-11 10:00:00|9118.7|9117.2|9118.6|9117.1|9120.1|9118.6|9118.3|9116.8|132
1739268300000|2025-02-11 10:05:00|9118.9|9117.4|9119.8|9118.3|9120|9118.5|9118.4|9116.9|89
1739268600000|2025-02-11 10:10:00|9119.7|9118.2|9118.2|9116.7|9120.1|9118.6|9117.5|9116|105
1739268900000|2025-02-11 10:15:00|9118.1|9116.6|9117.4|9115.9|9119|9117.5|9116.3|9114.8|128
1739269200000|2025-02-11 10:20:00|9117.5|9116|9117.7|9116.2|9118.4|9116.9|9117.1|9115.6|76
1739269500000|2025-02-11 10:25:00|9117.8|9116.3|9119.6|9118.1|9119.6|9118.1|9117.4|9115.9|92
1739269800000|2025-02-11 10:30:00|9120.4|9118|9120.1|9118.6|9120.4|9118.7|9119|9117.5|88
1739270100000|2025-02-11 10:35:00|9120.2|9118.7|9120.2|9118.7|9120.5|9119|9119.2|9117.7|69
1739270400000|2025-02-11 10:40:00|9120.3|9118.8|9120.1|9118.6|9121.1|9119.6|9119.5|9118|72
1739270700000|2025-02-11 10:45:00|9120.2|9118.7|9120.3|9118.8|9121|9119.5|9120|9118.5|88
1739271000000|2025-02-11 10:50:00|9120.5|9119|9121|9119.5|9121.5|9120|9120.5|9119|86
1739271300000|2025-02-11 10:55:00|9121.1|9119.6|9122.7|9121.2|9122.9|9121.4|9121|9119.5|113
1739271600000|2025-02-11 11:00:00|9122.6|9121.1|9121.9|9120.4|9122.9|9121.4|9121.3|9119.5|95
1739271900000|2025-02-11 11:05:00|9121.8|9120.3|9122|9120.5|9122|9120.5|9121|9119.5|88
1739272200000|2025-02-11 11:10:00|9121.9|9120.4|9122.2|9120.7|9123.7|9121.3|9121|9119.5|72
1739272500000|2025-02-11 11:15:00|9122.3|9120.8|9124.6|9123.1|9124.7|9123.2|9121.7|9119.9|72
1739272800000|2025-02-11 11:20:00|9124.2|9122.7|9125.9|9124.4|9126.5|9124.8|9124|9121.8|77
1739273100000|2025-02-11 11:25:00|9125.8|9124.3|9126.2|9124.7|9127.1|9125.6|9125.6|9124.1|74
1739273400000|2025-02-11 11:30:00|9126.3|9124.8|9127.8|9126.3|9128.3|9126.8|9126.3|9124.8|109
1739273700000|2025-02-11 11:35:00|9127.9|9126.4|9127|9124.6|9128.4|9126.6|9126.6|9124.6|69
1739274000000|2025-02-11 11:40:00|9127.1|9124.7|9128.8|9127.3|9128.8|9127.3|9126.6|9124.6|65
1739274300000|2025-02-11 11:45:00|9128.7|9127.2|9126.9|9124.5|9128.7|9127.2|9126.4|9124.4|57
1739274600000|2025-02-11 11:50:00|9126.4|9124.9|9129.6|9128.1|9130|9128.5|9126.3|9124.5|75
1739274900000|2025-02-11 11:55:00|9129.7|9128.2|9130.5|9129|9131.7|9130.2|9129.2|9127.7|146
1739275200000|2025-02-11 12:00:00|9130.6|9129.1|9130.2|9128.7|9130.7|9129.2|9128.9|9127.4|137
1739275500000|2025-02-11 12:05:00|9130.3|9128.8|9131.2|9129.7|9131.5|9129.9|9129.5|9128|103
1739275800000|2025-02-11 12:10:00|9131.4|9129.9|9130.6|9128.2|9132.2|9130.7|9128.4|9126.2|111
1739276100000|2025-02-11 12:15:00|9130.2|9127.8|9132.1|9130.6|9132.3|9130.8|9129.6|9127.2|113
1739276400000|2025-02-11 12:20:00|9132.3|9130.8|9131.8|9130.3|9132.7|9130.8|9130.5|9128.9|109
1739276700000|2025-02-11 12:25:00|9131.7|9130.2|9132.2|9130.7|9132.6|9131.1|9131|9129.5|107
1739277000000|2025-02-11 12:30:00|9132.3|9130.8|9131.2|9129.7|9132.8|9131.3|9130.2|9128.7|89
1739277300000|2025-02-11 12:35:00|9131.1|9129.6|9131|9129.5|9132.7|9131.2|9131|9129.3|87
1739277600000|2025-02-11 12:40:00|9130.7|9129.2|9131.1|9128.7|9131.7|9129.9|9129.2|9127.2|99
1739277900000|2025-02-11 12:45:00|9131.2|9128.8|9131.5|9130|9132.6|9131.1|9129.6|9127.4|113
1739278200000|2025-02-11 12:50:00|9131.6|9130.1|9134.3|9131.9|9134.5|9132.7|9131.3|9129.2|104
1739278500000|2025-02-11 12:55:00|9134.4|9132|9133.3|9131.8|9134.5|9132.6|9133|9131.5|168
1739278800000|2025-02-11 13:00:00|9133.1|9131.6|9133.1|9131.6|9134.4|9132.9|9133|9131.5|122
1739279100000|2025-02-11 13:05:00|9133.2|9131.7|9133.7|9132.2|9133.7|9132.2|9131.5|9129.6|86
1739279400000|2025-02-11 13:10:00|9133.6|9132.1|9133.4|9131|9133.7|9132.2|9131.8|9130.3|104
1739279700000|2025-02-11 13:15:00|9133.6|9131.2|9133.9|9131.5|9134.3|9132.5|9132.4|9130.7|142
1739280000000|2025-02-11 13:20:00|9133.7|9131.3|9132.5|9131|9134|9132|9130.8|9128.7|160
1739280300000|2025-02-11 13:25:00|9132.8|9131.3|9135|9132.6|9135|9133.2|9132.3|9130.1|114
1739280600000|2025-02-11 13:30:00|9134.9|9132.5|9134.7|9133.2|9136.3|9134.8|9134.5|9132.5|160
1739280900000|2025-02-11 13:35:00|9134.8|9133.3|9139.4|9137.9|9139.4|9137.9|9134.6|9133.1|140
1739281200000|2025-02-11 13:40:00|9139.3|9137.8|9139.3|9137.8|9139.7|9138.2|9137.9|9136.4|104
1739281500000|2025-02-11 13:45:00|9139.4|9137.9|9138.5|9137|9140.7|9139.2|9138.1|9136.6|139
1739281800000|2025-02-11 13:50:00|9138.2|9136.7|9135.5|9134|9138.2|9136.7|9134.7|9132.6|123
1739282100000|2025-02-11 13:55:00|9135.6|9134.1|9134.5|9133|9136.2|9134.7|9134.3|9132.8|193
1739282400000|2025-02-11 14:00:00|9134.4|9132.9|9131.3|9129.8|9134.5|9133|9131|9129.5|229
1739282700000|2025-02-11 14:05:00|9131.4|9129.9|9131.9|9130.4|9132.4|9130.9|9130.3|9128.8|184
1739283000000|2025-02-11 14:10:00|9132.2|9130.7|9133.5|9132|9134.1|9132.5|9132.1|9130.6|95
1739283300000|2025-02-11 14:15:00|9133.4|9131.9|9134.2|9132.7|9134.4|9132.9|9133|9131.5|123
1739283600000|2025-02-11 14:20:00|9134.3|9132.8|9135.2|9133.7|9136.4|9134.1|9133.8|9132.3|127
1739283900000|2025-02-11 14:25:00|9135.3|9133.8|9133.4|9131.9|9137|9135.5|9133.4|9131.9|194
1739284200000|2025-02-11 14:30:00|9133.5|9132|9132.2|9130.7|9134.5|9133|9131.7|9129.7|255
1739284500000|2025-02-11 14:35:00|9132.6|9131.1|9133.2|9131.7|9134.8|9133.3|9132.6|9131.1|198
1739284800000|2025-02-11 14:40:00|9133.3|9131.8|9135.3|9133.8|9135.9|9134.4|9133|9131.5|146
1739285100000|2025-02-11 14:45:00|9135.4|9133.9|9132.1|9130.6|9135.9|9134.4|9131.6|9130.1|172
1739285400000|2025-02-11 14:50:00|9133.1|9131.6|9136.4|9134|9136.5|9135|9132.6|9131.1|226
1739285700000|2025-02-11 14:55:00|9136.3|9133.9|9137.2|9134.8|9139|9137.1|9135.3|9132.9|230
1739286000000|2025-02-11 15:00:00|9137.3|9134.9|9138.8|9136.4|9139|9137.5|9135.1|9132.7|186
1739286300000|2025-02-11 15:05:00|9138.9|9136.5|9134.5|9132.1|9138.9|9136.5|9134.3|9131.9|209
1739286600000|2025-02-11 15:10:00|9134.7|9132.3|9138.8|9137.3|9139.1|9137.6|9134.3|9131.9|213
1739286900000|2025-02-11 15:15:00|9139.1|9137.6|9135|9133.5|9140.5|9139|9134.9|9133.4|212
1739287200000|2025-02-11 15:20:00|9134.9|9133.4|9138.5|9136.1|9139.9|9138.4|9133.4|9131.9|362
1739287500000|2025-02-11 15:25:00|9138.6|9136.2|9133.6|9132.1|9138.7|9137.2|9133.6|9131.8|228
1739287800000|2025-02-11 15:30:00|9133.5|9132|9136.5|9135|9137.2|9135.3|9131.9|9130.4|203
1739288100000|2025-02-11 15:35:00|9136.6|9135.1|9136.2|9134.7|9137.4|9135.2|9133.8|9132.3|219
1739288400000|2025-02-11 15:40:00|9136.4|9134.9|9138.3|9136.8|9139.9|9138.3|9135.8|9134.3|181
1739288700000|2025-02-11 15:45:00|9138.8|9137.3|9137.3|9135.8|9138.8|9137.3|9135.8|9134.3|164
1739289000000|2025-02-11 15:50:00|9137.4|9135.9|9134|9132.5|9138.3|9136.8|9133.5|9132|249
1739289300000|2025-02-11 15:55:00|9134.2|9132.7|9133.4|9131.9|9136.6|9135.1|9133|9131.5|282
1739289600000|2025-02-11 16:00:00|9133.5|9132|9130.3|9128.8|9134|9132.5|9130|9128.5|303
1739289900000|2025-02-11 16:05:00|9130.5|9129|9126.6|9125.1|9131|9129.5|9126.4|9124.9|235
1739290200000|2025-02-11 16:10:00|9126.7|9125.2|9126.8|9125.3|9128.1|9126.6|9126.3|9124.8|163
1739290500000|2025-02-11 16:15:00|9127.4|9125.9|9126.8|9125.3|9127.9|9126.4|9125.4|9123.9|202
1739290800000|2025-02-11 16:20:00|9126.7|9125.2|9126.7|9125.2|9128|9126.5|9125.5|9124|142
1739291100000|2025-02-11 16:25:00|9126.8|9125.3|9125.1|9123.6|9127.4|9125.9|9125|9123.5|183
1739291400000|2025-02-11 16:30:00|9125|9123.5|9125.4|9123.9|9126.7|9125.2|9124.5|9123|160
1739291700000|2025-02-11 16:35:00|9125.2|9123.7|9128.3|9126.8|9129.3|9126.9|9125.2|9123.7|154
1739292000000|2025-02-11 16:40:00|9128.8|9126.4|9128.3|9125.9|9129.3|9127.8|9126|9124.5|154
1739292300000|2025-02-11 16:45:00|9128.1|9125.7|9129.6|9127.2|9129.8|9127.8|9127.3|9125.4|170
1739292600000|2025-02-11 16:50:00|9129.8|9127.4|9133.1|9130.7|9133.1|9130.7|9128.6|9127.1|160
1739292900000|2025-02-11 16:55:00|9133.2|9130.8|9134|9131.6|9134.2|9131.8|9132.4|9130.6|189
1739293200000|2025-02-11 17:00:00|9134.2|9131.8|9134.3|9132.8|9135.9|9134.1|9134.1|9131.7|132
1739293500000|2025-02-11 17:05:00|9134.4|9132.9|9133.8|9132.3|9135.2|9133.7|9133.1|9131.6|104
1739293800000|2025-02-11 17:10:00|9133.7|9132.2|9134.5|9133|9135|9133.5|9132.9|9131|96
1739294100000|2025-02-11 17:15:00|9134.6|9133.1|9133.8|9132.3|9135.1|9133.6|9133.7|9132.2|88
1739294400000|2025-02-11 17:20:00|9134|9132.5|9134.6|9132.2|9134.8|9133.2|9133.5|9132|93
1739294700000|2025-02-11 17:25:00|9134.5|9132.1|9132.2|9130.7|9134.5|9132.6|9132.2|9130.4|116
1739295000000|2025-02-11 17:30:00|9132.1|9130.6|9132.9|9131.4|9132.9|9131.4|9131.6|9130.1|71
1739295300000|2025-02-11 17:35:00|9132.8|9131.3|9132.1|9130.6|9132.9|9131.4|9131.9|9130.4|91
1739295600000|2025-02-11 17:40:00|9132.2|9130.7|9130.9|9129.4|9132.6|9131.1|9130.5|9129|82
1739295900000|2025-02-11 17:45:00|9131|9129.5|9130.9|9129.4|9131.9|9130.4|9130.6|9129.1|98
1739296200000|2025-02-11 17:50:00|9131|9129.5|9131.7|9130.2|9131.7|9130.2|9130.8|9129.3|78
1739296500000|2025-02-11 17:55:00|9131.8|9130.3|9132.1|9130.6|9132.3|9130.8|9131.3|9129.8|77
1739296800000|2025-02-11 18:00:00|9132.2|9130.7|9132.3|9130.8|9134.6|9132.6|9131.1|9128.7|217
1739297100000|2025-02-11 18:05:00|9132.4|9130.9|9132.6|9131.1|9132.8|9131.3|9131.4|9129.9|145
1739297400000|2025-02-11 18:10:00|9132.7|9131.2|9134.5|9133|9135.1|9133.1|9132.7|9131.2|77
1739297700000|2025-02-11 18:15:00|9134.3|9132.8|9136.2|9134.7|9136.4|9134.7|9134.3|9132.8|66
1739298000000|2025-02-11 18:20:00|9135.8|9134.3|9135.4|9133.9|9136.3|9134.8|9134.7|9133.2|59
1739298300000|2025-02-11 18:25:00|9135.5|9134|9136.6|9135.1|9136.7|9135.2|9135.5|9134|73
1739298600000|2025-02-11 18:30:00|9136.5|9135|9135.2|9133.7|9136.5|9135|9134.5|9133|67
1739298900000|2025-02-11 18:35:00|9134.8|9133.3|9135.8|9134.3|9136.1|9134.6|9134.5|9133|82
1739299200000|2025-02-11 18:40:00|9135.9|9134.4|9137.1|9135.6|9137.1|9135.6|9135.5|9134|60
1739299500000|2025-02-11 18:45:00|9137.3|9135.8|9138|9136.5|9138.4|9136.9|9137.2|9135.7|85
1739299800000|2025-02-11 18:50:00|9138.1|9136.6|9137.1|9135.6|9138.2|9136.7|9136.6|9135.1|91
1739300100000|2025-02-11 18:55:00|9137|9135.5|9138.3|9136.8|9138.7|9137.2|9136.1|9134.6|122
1739300400000|2025-02-11 19:00:00|9138.2|9136.7|9138.9|9137.4|9139.3|9137.8|9137.9|9136.4|166
1739300700000|2025-02-11 19:05:00|9138.8|9137.3|9140.3|9138.8|9140.3|9138.8|9138.8|9137.3|53
1739301000000|2025-02-11 19:10:00|9140.4|9138.9|9140.4|9138.9|9141.5|9140|9139.9|9138.4|58
1739301300000|2025-02-11 19:15:00|9140.3|9138.8|9140.7|9139.2|9140.8|9139.3|9140.1|9138.6|56
1739301600000|2025-02-11 19:20:00|9140.6|9139.1|9140.5|9139|9140.8|9139.3|9139.9|9138.1|59
1739301900000|2025-02-11 19:25:00|9140.4|9138.9|9138.3|9136.8|9140.6|9139.1|9137.9|9136.4|67
1739302200000|2025-02-11 19:30:00|9138.4|9136.9|9138.1|9136.6|9139.9|9137.7|9137.6|9136.1|98
1739302500000|2025-02-11 19:35:00|9138.2|9136.7|9131.4|9129.9|9138.5|9137|9130.9|9129.4|149
1739302800000|2025-02-11 19:40:00|9131|9129.5|9129.5|9127.1|9131.8|9129.6|9123.6|9121.2|701
1739303100000|2025-02-11 19:45:00|9129.2|9127.7|9131.3|9128.9|9133.4|9131.3|9128.8|9126.9|266
1739303400000|2025-02-11 19:50:00|9131.2|9128.8|9133.7|9132.2|9134.6|9132.3|9130.6|9128.2|161
1739303700000|2025-02-11 19:55:00|9133|9131.5|9132.9|9131.4|9134.4|9132.3|9132|9130.5|162
1739304000000|2025-02-11 20:00:00|9132.8|9131.3|9132.7|9131.2|9133.1|9131.6|9131.5|9130|164
1739304300000|2025-02-11 20:05:00|9132.8|9131.3|9131.8|9129.4|9133.4|9131.9|9130.6|9129.1|124
1739304600000|2025-02-11 20:10:00|9131.9|9129.5|9132.9|9131.4|9133|9131.5|9131.7|9129.5|106
1739304900000|2025-02-11 20:15:00|9132.8|9131.3|9133.1|9131.6|9133.5|9131.9|9132.4|9130.9|89
1739305200000|2025-02-11 20:20:00|9132.9|9131.4|9133.5|9132|9134.2|9132.2|9132.7|9130.8|109
1739305500000|2025-02-11 20:25:00|9133.6|9132.1|9134.6|9132.2|9136.6|9135.1|9133.6|9132.1|126
1739305800000|2025-02-11 20:30:00|9134.3|9132.8|9132.9|9131.4|9135|9133.2|9131.9|9130.4|142
1739306100000|2025-02-11 20:35:00|9132.8|9131.3|9132.6|9131.1|9134.2|9132.7|9132.6|9131.1|77
1739306400000|2025-02-11 20:40:00|9132.7|9131.2|9133.6|9132.1|9133.8|9132.3|9132.7|9131.2|86
1739306700000|2025-02-11 20:45:00|9133.5|9132|9131.5|9130|9133.7|9132.2|9131|9129.5|88
1739307000000|2025-02-11 20:50:00|9131.4|9129.9|9131.9|9130.4|9132.2|9130.7|9130.8|9129.3|93
1739307300000|2025-02-11 20:55:00|9131.8|9130.3|9134|9132.5|9134|9132.5|9131.7|9130.2|134
1739307600000|2025-02-11 21:00:00|9134.2|9132.7|9134.6|9132.2|9135.2|9133.7|9133.9|9131.5|118
1739307900000|2025-02-11 21:05:00|9134.7|9132.3|9134.7|9132.3|9135|9133.2|9133.8|9131.8|62
1739308200000|2025-02-11 21:10:00|9134.6|9132.2|9134.3|9131.9|9135|9133.5|9134|9131.7|40
1739308500000|2025-02-11 21:15:00|9134.1|9131.7|9134|9131.6|9134.2|9132.3|9132.8|9130.4|46
1739308800000|2025-02-11 21:20:00|9134.2|9131.8|9135.1|9133.6|9135.6|9133.6|9134.2|9131.8|67
1739309100000|2025-02-11 21:25:00|9135.3|9133.8|9134.3|9132.8|9136|9134.5|9134.3|9132.5|47
1739309400000|2025-02-11 21:30:00|9134.6|9132.2|9135.1|9132.7|9135.7|9133.3|9134.2|9131.8|48
1739309700000|2025-02-11 21:35:00|9135.2|9132.8|9134.2|9131.8|9135.2|9132.8|9134.2|9131.8|95
1739310000000|2025-02-11 21:40:00|9134.3|9131.9|9135.2|9132.8|9135.9|9133.9|9134.2|9131.8|80
1739310300000|2025-02-11 21:45:00|9135.4|9133|9135.4|9133|9136.3|9133.9|9134.9|9132.5|83
1739310600000|2025-02-11 21:50:00|9135.7|9133.3|9134.5|9132.1|9136.2|9133.8|9133.7|9131.3|56
1739310900000|2025-02-11 21:55:00|9135.2|9131.3|9136.4|9130|9137.4|9131.7|9134.9|9129.7|308
1739311200000|2025-02-11 22:00:00|9132.5|9126|9133.8|9127.3|9133.8|9127.3|9132.5|9126|3
1739311500000|2025-02-11 22:05:00|9136.1|9129.6|9136|9129.5|9136.3|9129.8|9135.5|9129|12
1739311800000|2025-02-11 22:10:00|9135.9|9129.4|9134.8|9128.3|9135.9|9129.4|9134.8|9128.3|4
1739312100000|2025-02-11 22:15:00|9134.5|9128|9135|9128.5|9135|9128.5|9134.5|9128|3
1739312700000|2025-02-11 22:25:00|9135.6|9129.1|9132.5|9126|9135.6|9129.1|9132.5|9126|12
1739313000000|2025-02-11 22:30:00|9127.8|9121.3|9131.1|9124.6|9132.1|9125.6|9127.8|9121.3|23
1739313300000|2025-02-11 22:35:00|9131.2|9124.7|9131|9124.5|9132.4|9125.9|9130.7|9124.2|33
1739313600000|2025-02-11 22:40:00|9131.1|9124.6|9137.2|9130.7|9137.2|9130.7|9130.9|9124.4|26
1739313900000|2025-02-11 22:45:00|9137.3|9130.8|9133.1|9126.6|9137.4|9130.9|9132.3|9125.8|36
1739314200000|2025-02-11 22:50:00|9133|9126.5|9136.9|9130.4|9136.9|9130.4|9133|9126.5|64
1739314500000|2025-02-11 22:55:00|9136.8|9130.3|9131.4|9124.9|9136.8|9130.3|9129.6|9123.1|229
1739314800000|2025-02-11 23:00:00|9130.9|9124.4|9132.7|9128.8|9135.4|9130.2|9130.5|9124|108
1739315100000|2025-02-11 23:05:00|9132|9129.6|9132.6|9130.2|9132.8|9130.4|9131.9|9129.5|42
1739315400000|2025-02-11 23:10:00|9131.9|9129.5|9130.3|9127.9|9132|9129.6|9129.8|9127.4|56
1739315700000|2025-02-11 23:15:00|9130.2|9127.8|9131.7|9129.3|9131.8|9129.4|9130.1|9127.7|40
1739316000000|2025-02-11 23:20:00|9131.8|9129.4|9134.2|9131.8|9134.4|9132|9131.7|9129.3|37
1739316300000|2025-02-11 23:25:00|9134.8|9132.4|9132.8|9130.4|9135.2|9132.8|9132.8|9130.4|70
1739316600000|2025-02-11 23:30:00|9133|9130.6|9133.1|9130.7|9133.3|9131.3|9132.3|9130.4|70
1739316900000|2025-02-11 23:35:00|9132.7|9131.2|9132.8|9130.4|9133.4|9131.5|9131.5|9129.7|60
1739317200000|2025-02-11 23:40:00|9132.9|9130.5|9132.3|9129.9|9132.9|9130.5|9131.5|9129.5|47
1739317500000|2025-02-11 23:45:00|9132.4|9130|9130.4|9128.9|9132.4|9130|9130.4|9128.5|47
1739317800000|2025-02-11 23:50:00|9130.6|9129.1|9130.4|9128.9|9130.9|9129.1|9130.3|9128.3|36
1739318100000|2025-02-11 23:55:00|9130.5|9129|9131.5|9130|9132|9130.3|9130.5|9129|44
1739318400000|2025-02-12 00:00:00|9131.6|9130.1|9132.8|9131.3|9132.8|9131.3|9131.3|9129.8|100
1739318700000|2025-02-12 00:05:00|9132.7|9131.2|9135.3|9132.9|9135.4|9133.9|9132.7|9131.2|90
1739319000000|2025-02-12 00:10:00|9135.4|9133|9134.4|9132.9|9135.4|9133.7|9134|9132.5|63
1739319300000|2025-02-12 00:15:00|9134.5|9133|9134.6|9133.1|9135.6|9133.5|9134.4|9132.8|55
1739319600000|2025-02-12 00:20:00|9134.7|9133.2|9133.7|9131.3|9134.7|9133.2|9133.4|9131.3|65
1739319900000|2025-02-12 00:25:00|9133.6|9131.2|9132.7|9131.2|9134|9131.6|9132.4|9130.3|72
1739320200000|2025-02-12 00:30:00|9133.2|9130.8|9132.5|9131|9133.8|9131.6|9132.4|9130.2|96
1739320500000|2025-02-12 00:35:00|9132.6|9131.1|9131.6|9129.2|9133.3|9131.7|9131.2|9128.8|81
1739320800000|2025-02-12 00:40:00|9131.2|9129.7|9130.8|9129.3|9132|9130.1|9130.7|9129.2|63
1739321100000|2025-02-12 00:45:00|9131.3|9128.9|9131.8|9129.4|9132.6|9130.5|9130.5|9128.5|88
1739321400000|2025-02-12 00:50:00|9131.7|9129.3|9132.1|9129.7|9133.3|9130.9|9131.3|9129.3|115
1739321700000|2025-02-12 00:55:00|9132.2|9129.8|9133|9131.5|9133.8|9131.7|9132|9129.6|93
1739322000000|2025-02-12 01:00:00|9133.3|9130.9|9133.7|9132.2|9135.1|9133.2|9133|9130.9|162
1739322300000|2025-02-12 01:05:00|9133.5|9132|9132.6|9131.1|9133.8|9132|9131.7|9130.1|122
1739322600000|2025-02-12 01:10:00|9132.7|9131.2|9133.6|9131.2|9134|9131.7|9132.5|9130.1|116
1739322900000|2025-02-12 01:15:00|9133.7|9131.3|9134.8|9132.4|9134.8|9132.8|9133|9130.9|146
1739323200000|2025-02-12 01:20:00|9134.3|9132.8|9134.8|9133.3|9135.3|9133.3|9133.3|9131.7|97
1739323500000|2025-02-12 01:25:00|9134.7|9133.2|9134.4|9132|9135.4|9133.4|9133.1|9131.3|145
1739323800000|2025-02-12 01:30:00|9134.5|9132.1|9133|9131.5|9135.8|9133.4|9132.9|9130.9|93
1739324100000|2025-02-12 01:35:00|9133.1|9131.6|9132.7|9131.2|9134.4|9132.6|9132.6|9130.9|102
1739324400000|2025-02-12 01:40:00|9132.6|9131.1|9132.3|9130.8|9132.9|9131.4|9131.6|9130.1|86
1739324700000|2025-02-12 01:45:00|9132.2|9130.7|9128.5|9127|9132.2|9130.7|9128.2|9126.1|109
1739325000000|2025-02-12 01:50:00|9128.6|9127.1|9130.8|9128.4|9130.9|9128.7|9128.6|9126.5|137
1739325300000|2025-02-12 01:55:00|9130.7|9128.3|9130.1|9128.6|9132|9130|9130|9128.2|101
1739325600000|2025-02-12 02:00:00|9130.2|9128.7|9127.8|9126.3|9130.2|9128.7|9127.3|9125.7|118
1739325900000|2025-02-12 02:05:00|9127.7|9126.2|9129.7|9127.3|9129.8|9127.4|9126.6|9124.6|98
1739326200000|2025-02-12 02:10:00|9129.6|9127.2|9129.4|9127|9130.3|9127.9|9128.5|9126.9|56
1739326500000|2025-02-12 02:15:00|9129.3|9126.9|9129.7|9128.2|9130.1|9128.3|9128.6|9126.8|59
1739326800000|2025-02-12 02:20:00|9129.6|9128.1|9129|9127.5|9129.9|9128.1|9129|9127.4|81
1739327100000|2025-02-12 02:25:00|9128.9|9127.4|9127.4|9125.9|9129.2|9127.4|9127.3|9125.8|97
1739327400000|2025-02-12 02:30:00|9127.3|9125.8|9127.1|9125.6|9128|9126.5|9126.5|9125|82
1739327700000|2025-02-12 02:35:00|9127.3|9125.8|9127.6|9126.1|9128.7|9127.2|9127.3|9125.8|89
1739328000000|2025-02-12 02:40:00|9127.5|9126|9127.2|9125.7|9128.1|9126.6|9127|9125.1|79
1739328300000|2025-02-12 02:45:00|9127.3|9125.8|9128|9126.5|9129.6|9127.6|9127.2|9125.7|77
1739328600000|2025-02-12 02:50:00|9128.1|9126.6|9130.1|9128.6|9130.6|9128.7|9127.9|9126.4|71
1739328900000|2025-02-12 02:55:00|9130.2|9128.7|9131.9|9130.4|9132.6|9130.6|9129.9|9128.4|76
1739329200000|2025-02-12 03:00:00|9132|9130.5|9132.8|9131.3|9133.9|9132.1|9131.9|9129.9|95
1739329500000|2025-02-12 03:05:00|9132.9|9131.4|9133|9131.5|9133.5|9132|9131.8|9130.3|75
1739329800000|2025-02-12 03:10:00|9133.1|9131.6|9132|9130.5|9133.8|9132.3|9131.8|9130.2|139
1739330100000|2025-02-12 03:15:00|9132.4|9130|9131.1|9129.6|9132.4|9130.8|9130.9|9129.1|126
1739330400000|2025-02-12 03:20:00|9131.2|9129.7|9130.6|9129.1|9131.5|9129.9|9130.2|9128.4|65
1739330700000|2025-02-12 03:25:00|9130.7|9129.2|9132.1|9130.6|9132.4|9130.7|9130.6|9129.1|78
1739331000000|2025-02-12 03:30:00|9132.2|9130.7|9133.4|9131.9|9133.5|9132|9131.4|9129.4|96
1739331300000|2025-02-12 03:35:00|9133.8|9132.3|9133.8|9132.3|9134.2|9132.7|9133.2|9131.7|51
1739331600000|2025-02-12 03:40:00|9133.9|9132.4|9136.5|9135|9136.9|9135.1|9133.7|9132.2|107
1739331900000|2025-02-12 03:45:00|9136.4|9134.9|9135.4|9133.9|9136.5|9135|9135.2|9133.7|116
1739332200000|2025-02-12 03:50:00|9135.3|9133.8|9134.9|9133.4|9136.2|9134.7|9134.4|9132.9|86
1739332500000|2025-02-12 03:55:00|9134.8|9133.3|9134.5|9133|9135.1|9133.6|9134.2|9132.7|65
1739332800000|2025-02-12 04:00:00|9134.6|9133.1|9136.1|9134.6|9136.7|9134.8|9134.1|9132.2|84
1739333100000|2025-02-12 04:05:00|9136|9134.5|9136.1|9133.7|9136.3|9134.6|9135.3|9133.2|66
1739333400000|2025-02-12 04:10:00|9136|9133.6|9136.2|9134.7|9136.9|9134.9|9135.7|9133.3|83
1739333700000|2025-02-12 04:15:00|9136.3|9134.8|9134.5|9132.1|9136.9|9135|9134|9131.8|108
1739334000000|2025-02-12 04:20:00|9134.4|9132|9133.9|9132.4|9134.5|9132.4|9133.3|9131.1|49
1739334300000|2025-02-12 04:25:00|9134.1|9132.6|9133.3|9131.8|9134.5|9132.8|9133.2|9131.2|63
1739334600000|2025-02-12 04:30:00|9133.4|9131.9|9135.1|9133.6|9135.6|9133.6|9133.2|9131.3|120
1739334900000|2025-02-12 04:35:00|9135|9133.5|9135|9133.5|9135.6|9133.8|9134.8|9132.7|56
1739335200000|2025-02-12 04:40:00|9135.1|9133.6|9135.2|9133.7|9135.6|9134|9134.2|9132.1|73
1739335500000|2025-02-12 04:45:00|9135.5|9134|9135.6|9134.1|9136.2|9134.7|9135|9133.5|62
1739335800000|2025-02-12 04:50:00|9135.3|9133.8|9136.2|9134.7|9136.2|9134.7|9134.8|9133.3|117
1739336100000|2025-02-12 04:55:00|9136.1|9134.6|9136.6|9135.1|9137|9135.5|9135.9|9134|90
1739336400000|2025-02-12 05:00:00|9136.5|9135|9136.3|9134.8|9137|9135.5|9135.3|9133.8|109
1739336700000|2025-02-12 05:05:00|9136.1|9134.6|9135.5|9134|9136.1|9134.6|9135|9133.5|55
1739337000000|2025-02-12 05:10:00|9135.6|9134.1|9135.2|9133.7|9135.7|9134.2|9134.8|9133.2|112
1739337300000|2025-02-12 05:15:00|9135.5|9133.1|9134.3|9132.8|9135.6|9133.6|9134.1|9132.6|86
1739337600000|2025-02-12 05:20:00|9134.2|9132.7|9133.7|9132.2|9134.7|9133.2|9133.5|9132|55
1739337900000|2025-02-12 05:25:00|9133.6|9132.1|9133.4|9131.9|9133.7|9132.2|9133.2|9131.7|51
1739338200000|2025-02-12 05:30:00|9133.5|9132|9134.1|9132.6|9134.6|9133.1|9133.5|9132|82
1739338500000|2025-02-12 05:35:00|9133.9|9132.4|9132.9|9131.4|9133.9|9132.4|9132.9|9131.4|82
1739338800000|2025-02-12 05:40:00|9133.4|9131.9|9133.5|9132|9133.6|9132.1|9132.7|9131.2|147
1739339100000|2025-02-12 05:45:00|9133.4|9131.9|9132.7|9131.2|9133.5|9132|9132.6|9131|48
1739339400000|2025-02-12 05:50:00|9132.6|9131.1|9131.7|9130.2|9132.7|9131.2|9131.6|9130.1|75
1739339700000|2025-02-12 05:55:00|9131.8|9130.3|9131.8|9130.3|9132.7|9131.1|9131.6|9129.9|101
1739340000000|2025-02-12 06:00:00|9131.9|9130.4|9131.9|9129.5|9132.4|9130.6|9131.5|9129.5|61
1739340300000|2025-02-12 06:05:00|9131.8|9129.4|9131.2|9129.7|9132.7|9130.9|9130.9|9129.4|74
1739340600000|2025-02-12 06:10:00|9131.3|9129.8|9131.5|9130|9132.3|9130.8|9131.2|9129.7|61
1739340900000|2025-02-12 06:15:00|9131.4|9129.9|9132.2|9130.7|9132.8|9131.3|9131.2|9129.7|65
1739341200000|2025-02-12 06:20:00|9132.3|9130.8|9131.8|9130.3|9132.8|9131.1|9131.5|9130|67
1739341500000|2025-02-12 06:25:00|9132.1|9130.6|9132.9|9131.4|9133.5|9131.7|9132|9130.5|79
1739341800000|2025-02-12 06:30:00|9133|9131.5|9131.8|9130.3|9133|9131.5|9131.8|9130.3|48
1739342100000|2025-02-12 06:35:00|9131.7|9130.2|9132.1|9130.6|9133.3|9131.8|9131.5|9129.7|67
1739342400000|2025-02-12 06:40:00|9132.2|9130.7|9131.2|9128.8|9132.2|9130.7|9130.4|9128.3|96
1739342700000|2025-02-12 06:45:00|9131.1|9128.7|9130.1|9128.6|9131.2|9129.1|9129.4|9127.7|78
1739343000000|2025-02-12 06:50:00|9129.9|9128.4|9130.8|9128.4|9131|9129.5|9129.4|9127.9|63
1739343300000|2025-02-12 06:55:00|9130.9|9128.5|9130.2|9128.7|9130.9|9129.3|9129.6|9127.7|67
1739343600000|2025-02-12 07:00:00|9130.3|9128.8|9129.1|9127.6|9130.9|9129.2|9128.2|9126.7|148
1739343900000|2025-02-12 07:05:00|9128.8|9127.3|9130|9128.5|9130.6|9129.1|9128.8|9127.3|96
1739344200000|2025-02-12 07:10:00|9130.2|9128.7|9130|9128.5|9131.6|9129.8|9129.1|9127.6|107
1739344500000|2025-02-12 07:15:00|9129.9|9128.4|9127|9125.5|9130|9128.4|9126.9|9125.4|107
1739344800000|2025-02-12 07:20:00|9127.1|9125.6|9128.6|9127.1|9129.3|9127.8|9127.1|9125.6|135
1739345100000|2025-02-12 07:25:00|9128.7|9127.2|9125.2|9123.7|9129|9127.5|9125.1|9123.6|141
1739345400000|2025-02-12 07:30:00|9125.3|9123.8|9127.2|9125.7|9128.4|9126.9|9125.2|9123.7|129
1739345700000|2025-02-12 07:35:00|9127.1|9125.6|9125.7|9124.2|9127.6|9126.1|9125.3|9123.8|98
1739346000000|2025-02-12 07:40:00|9125.8|9124.3|9123.5|9122|9125.8|9124.3|9123.1|9121.6|79
1739346300000|2025-02-12 07:45:00|9123.4|9121.9|9123|9121.5|9124.3|9122.8|9122.3|9120.8|114
1739346600000|2025-02-12 07:50:00|9123.1|9121.6|9120.8|9119.3|9123.5|9122|9120.7|9119.2|204
1739346900000|2025-02-12 07:55:00|9120.7|9119.2|9123.3|9121.8|9124|9122.5|9120.7|9119.2|225
1739347200000|2025-02-12 08:00:00|9123.4|9121.9|9120.4|9118.9|9124.2|9122.7|9119.9|9118.4|288
1739347500000|2025-02-12 08:05:00|9120.5|9119|9118.2|9116.7|9121|9119.5|9117.2|9115.4|203
1739347800000|2025-02-12 08:10:00|9118.3|9116.8|9115.2|9113.7|9118.3|9116.8|9114.9|9113.4|144
1739348100000|2025-02-12 08:15:00|9115.6|9114.1|9117|9115.5|9117|9115.5|9114.7|9113.2|179
1739348400000|2025-02-12 08:20:00|9117.4|9115.9|9115.2|9113.7|9117.9|9116.4|9114.5|9112.8|154
1739348700000|2025-02-12 08:25:00|9115|9113.5|9115.9|9114.4|9115.9|9114.4|9113.8|9112.3|144
1739349000000|2025-02-12 08:30:00|9116.2|9114.7|9116.2|9114.7|9116.8|9115.3|9113.4|9111.9|120
1739349300000|2025-02-12 08:35:00|9116.1|9114.6|9114.9|9113.4|9116.7|9114.8|9114.9|9113.4|78
1739349600000|2025-02-12 08:40:00|9114.7|9113.2|9114.3|9112.8|9114.9|9113.4|9113.4|9111.5|118
1739349900000|2025-02-12 08:45:00|9114.2|9112.7|9113.5|9112|9114.7|9113.2|9112.1|9110.6|106
1739350200000|2025-02-12 08:50:00|9113.3|9111.8|9113.8|9112.3|9113.9|9112.4|9112.3|9110.8|118
1739350500000|2025-02-12 08:55:00|9113.9|9112.4|9115.4|9113.9|9116.3|9114.8|9113|9111.5|187
1739350800000|2025-02-12 09:00:00|9115.7|9114.2|9115.3|9113.8|9116.3|9114.8|9114.5|9113|162
1739351100000|2025-02-12 09:05:00|9115.2|9113.7|9116.3|9114.8|9116.4|9114.9|9114.8|9113.3|118
1739351400000|2025-02-12 09:10:00|9116.2|9114.7|9115.2|9113.7|9117.3|9115.8|9115.1|9113.6|143
1739351700000|2025-02-12 09:15:00|9115.3|9113.8|9113.4|9111.9|9115.4|9113.9|9113.1|9111.6|164
1739352000000|2025-02-12 09:20:00|9113.3|9111.8|9112.7|9111.2|9113.3|9111.8|9111.1|9109.6|88
1739352300000|2025-02-12 09:25:00|9112.8|9111.3|9113.7|9112.2|9115|9113.2|9112.8|9111.3|118
1739352600000|2025-02-12 09:30:00|9113.8|9112.3|9111|9109.5|9114.1|9112.6|9110.9|9109.4|96
1739352900000|2025-02-12 09:35:00|9110.9|9109.4|9108.7|9107.2|9111|9109.5|9108.7|9107.2|157
1739353200000|2025-02-12 09:40:00|9108.8|9107.3|9108.1|9106.6|9109.1|9107.6|9107.2|9105.7|97
1739353500000|2025-02-12 09:45:00|9108.2|9106.7|9108.7|9107.2|9109.9|9108.4|9108.2|9106.7|84
1739353800000|2025-02-12 09:50:00|9108.3|9106.8|9105|9103.5|9109.5|9108|9104.8|9103.3|109
1739354100000|2025-02-12 09:55:00|9104.9|9103.4|9106.1|9104.6|9106.5|9105|9103.7|9102.2|120
1739354400000|2025-02-12 10:00:00|9106|9104.5|9106.3|9104.8|9106.8|9105.3|9104.8|9103.3|106
1739354700000|2025-02-12 10:05:00|9106.4|9104.9|9109.2|9107.7|9109.5|9107.7|9105.7|9104.2|132
1739355000000|2025-02-12 10:10:00|9109.3|9107.8|9109.7|9108.2|9111.6|9109.8|9108.8|9106.9|102
1739355300000|2025-02-12 10:15:00|9109.8|9108.3|9110.2|9108.7|9111.7|9109.9|9109.6|9108.1|103
1739355600000|2025-02-12 10:20:00|9110.5|9108.1|9110.9|9108.5|9111.1|9108.7|9108.9|9106.9|86
1739355900000|2025-02-12 10:25:00|9111.2|9108.8|9111.6|9110.1|9113.1|9110.7|9110.6|9108.2|124
1739356200000|2025-02-12 10:30:00|9111.7|9110.2|9115.4|9113|9115.5|9113.1|9111.5|9109.3|155
1739356500000|2025-02-12 10:35:00|9115.1|9112.7|9115.2|9112.8|9115.7|9114.2|9114.6|9112.2|93
1739356800000|2025-02-12 10:40:00|9115.3|9112.9|9114.8|9112.4|9116.7|9114.3|9114.1|9112.2|85
1739357100000|2025-02-12 10:45:00|9114.7|9112.3|9116.6|9114.2|9116.6|9114.2|9114.2|9112.2|86
1739357400000|2025-02-12 10:50:00|9116.1|9114.6|9111.9|9110.4|9116.1|9114.6|9111.9|9110.4|82
1739357700000|2025-02-12 10:55:00|9112.3|9110.8|9111|9109.5|9112.3|9110.8|9110.4|9108.9|127
1739358000000|2025-02-12 11:00:00|9111.1|9109.6|9110|9108.5|9111.6|9110.1|9109.9|9108.4|103
1739358300000|2025-02-12 11:05:00|9110.1|9108.6|9110|9107.6|9110.3|9108.8|9108.7|9107.2|121
1739358600000|2025-02-12 11:10:00|9110.1|9107.7|9112.2|9109.8|9112.2|9109.8|9108.4|9106.9|161
1739358900000|2025-02-12 11:15:00|9112.1|9109.7|9108.8|9106.4|9112.2|9110.3|9107.8|9106.3|121
1739359200000|2025-02-12 11:20:00|9108.3|9106.8|9107.4|9105.9|9108.8|9107.2|9106.8|9105.3|132
1739359500000|2025-02-12 11:25:00|9107.5|9106|9108.4|9106.9|9108.5|9107|9106.6|9105.1|107
1739359800000|2025-02-12 11:30:00|9108.6|9107.1|9108.3|9105.9|9108.8|9107.3|9106|9104.5|105
1739360100000|2025-02-12 11:35:00|9108.2|9105.8|9108.2|9106.7|9108.8|9107.2|9107.6|9105.8|106
1739360400000|2025-02-12 11:40:00|9108.1|9106.6|9108.2|9106.7|9108.9|9107.2|9106.6|9105.1|88
1739360700000|2025-02-12 11:45:00|9108.3|9106.8|9108.3|9106.8|9109.8|9108.3|9107.9|9106.4|125
1739361000000|2025-02-12 11:50:00|9108.4|9106.9|9107.3|9105.8|9108.4|9106.9|9106.8|9105.3|160
1739361300000|2025-02-12 11:55:00|9107.5|9106|9110|9108.5|9110.6|9108.8|9107.1|9105.6|119
1739361600000|2025-02-12 12:00:00|9110.2|9108.7|9109.7|9108.2|9110.8|9109.3|9109.7|9107.9|77
1739361900000|2025-02-12 12:05:00|9109.2|9107.7|9109.8|9108.3|9110.5|9109|9108.8|9107.2|93
1739362200000|2025-02-12 12:10:00|9110|9108.5|9110.9|9109.4|9111.1|9109.6|9109.3|9107.8|98
1739362500000|2025-02-12 12:15:00|9110.8|9109.3|9110.2|9108.7|9112.3|9110.8|9109.9|9108.4|109
1739362800000|2025-02-12 12:20:00|9110.3|9108.8|9110.3|9108.8|9111.5|9110|9110.1|9108.6|100
1739363100000|2025-02-12 12:25:00|9110.4|9108.9|9111.8|9110.3|9112.2|9110.7|9110.4|9108.9|79
1739363400000|2025-02-12 12:30:00|9111.7|9110.2|9110.9|9109.4|9111.7|9110.2|9110.1|9108.6|90
1739363700000|2025-02-12 12:35:00|9111.3|9108.9|9110.8|9109.3|9112.9|9111.4|9110.5|9108.9|124
1739364000000|2025-02-12 12:40:00|9110.7|9109.2|9112.5|9111|9113.3|9111.8|9110.7|9109.2|93
1739364300000|2025-02-12 12:45:00|9112.6|9111.1|9115.5|9114|9115.6|9114.1|9112.6|9111.1|79
1739364600000|2025-02-12 12:50:00|9115.4|9113.9|9115.6|9114.1|9115.8|9114.3|9114.3|9112.8|80
1739364900000|2025-02-12 12:55:00|9115.7|9114.2|9116.9|9115.4|9117.4|9115.9|9112.3|9110.8|321
1739365200000|2025-02-12 13:00:00|9117|9115.5|9117.2|9115.7|9118.9|9117.4|9116.1|9114.6|251
1739365500000|2025-02-12 13:05:00|9117.1|9115.6|9119.8|9118.3|9120|9118.5|9114.7|9113.2|212
1739365800000|2025-02-12 13:10:00|9119.9|9118.4|9120.6|9119.1|9121.3|9119.4|9119.5|9118|181
1739366100000|2025-02-12 13:15:00|9120.5|9119|9122.9|9121.4|9122.9|9121.4|9120.1|9118.6|185
1739366400000|2025-02-12 13:20:00|9122.8|9121.3|9122.1|9119.7|9122.9|9121.4|9119.7|9117.9|205
1739366700000|2025-02-12 13:25:00|9122.2|9119.8|9117.2|9112.2|9122.7|9120.5|9116.6|9111.6|315
1739367000000|2025-02-12 13:30:00|9117.9|9112.9|9152.1|9149.7|9157|9154.6|9117.9|9112.9|1353
1739367300000|2025-02-12 13:35:00|9151.6|9149.2|9153.3|9150.9|9155|9152.6|9149.5|9147.1|1011
1739367600000|2025-02-12 13:40:00|9153.4|9151|9145.7|9144.2|9155.6|9153.2|9145.6|9144.1|829
1739367900000|2025-02-12 13:45:00|9145.8|9144.3|9145.8|9144.3|9147.4|9145.3|9140.4|9138.6|708
1739368200000|2025-02-12 13:50:00|9145.9|9144.4|9148.3|9146.8|9149.6|9147.8|9144.3|9142.4|564
1739368500000|2025-02-12 13:55:00|9148.5|9147|9145.3|9143.8|9149.5|9148|9142.7|9140.7|517
1739368800000|2025-02-12 14:00:00|9145.5|9144|9149.4|9147.9|9149.8|9148.3|9144|9142.5|581
1739369100000|2025-02-12 14:05:00|9149.3|9147.8|9146|9144.5|9151.4|9149.9|9145|9143.5|503
1739369400000|2025-02-12 14:10:00|9146.1|9144.6|9145.7|9144.2|9147.6|9146.1|9143.9|9142|441
1739369700000|2025-02-12 14:15:00|9145.8|9144.3|9145.2|9143.7|9146.1|9144.6|9141.7|9140.2|373
1739370000000|2025-02-12 14:20:00|9144.7|9143.2|9146.9|9145.4|9147.1|9145.5|9144.3|9142.8|331
1739370300000|2025-02-12 14:25:00|9146.8|9145.3|9140.4|9138.9|9147.3|9145.8|9140.1|9138.6|358
1739370600000|2025-02-12 14:30:00|9140.3|9138.8|9139.3|9137.8|9142.2|9140.7|9139|9137.5|413
1739370900000|2025-02-12 14:35:00|9139.4|9137.9|9141|9138.6|9141.7|9140.2|9138.4|9136.9|363
1739371200000|2025-02-12 14:40:00|9141.1|9138.7|9144.9|9143.4|9146.1|9143.9|9139.7|9138.2|303
1739371500000|2025-02-12 14:45:00|9145|9143.5|9144.6|9143.1|9146.5|9144.7|9143.9|9142.4|276
1739371800000|2025-02-12 14:50:00|9144.7|9143.2|9147.2|9145.7|9147.6|9145.9|9144.7|9143.2|233
1739372100000|2025-02-12 14:55:00|9147.1|9145.6|9146.6|9144.2|9147.5|9146|9144.4|9142.9|216
1739372400000|2025-02-12 15:00:00|9146.5|9144.1|9149.5|9148|9151.4|9149.9|9146.3|9143.9|286
1739372700000|2025-02-12 15:05:00|9149.4|9147.9|9143|9141.5|9149.8|9148.3|9142.1|9140.6|484
1739373000000|2025-02-12 15:10:00|9143.1|9141.6|9143.8|9142.3|9145.5|9144|9142.2|9140.7|312
1739373300000|2025-02-12 15:15:00|9143.7|9142.2|9147|9145.5|9147.2|9145.7|9142.9|9141.4|320
1739373600000|2025-02-12 15:20:00|9146.8|9145.3|9137.6|9135.2|9146.9|9145.4|9132.2|9128.7|468
1739373900000|2025-02-12 15:25:00|9137|9135.5|9136.4|9134.9|9137.9|9136.4|9133.1|9131.6|643
1739374200000|2025-02-12 15:30:00|9136.3|9134.8|9136.6|9135.1|9139.3|9137.1|9134.7|9133.2|465
1739374500000|2025-02-12 15:35:00|9137|9135.5|9130.9|9129.4|9137.9|9136.3|9129.5|9127.1|610
1739374800000|2025-02-12 15:40:00|9130.8|9129.3|9130.3|9128.8|9135.2|9133.4|9130.2|9128.7|567
1739375100000|2025-02-12 15:45:00|9130.4|9128.9|9131.6|9130.1|9133.7|9132.2|9128.8|9127.3|404
1739375400000|2025-02-12 15:50:00|9131.7|9130.2|9133.4|9131.9|9137.1|9135.6|9131.7|9130.2|367
1739375700000|2025-02-12 15:55:00|9133.5|9132|9134.6|9133.1|9137.4|9135.2|9133|9131.5|485
1739376000000|2025-02-12 16:00:00|9134.7|9133.2|9133.6|9132.1|9134.9|9133.2|9130.9|9129.4|391
1739376300000|2025-02-12 16:05:00|9133.7|9132.2|9134.3|9132.8|9135.7|9133.9|9132.4|9130.9|287
1739376600000|2025-02-12 16:10:00|9134.4|9132.9|9138.2|9136.7|9139.1|9137.6|9134.4|9132.9|279
1739376900000|2025-02-12 16:15:00|9137.8|9136.3|9142.9|9141.4|9143.7|9142.2|9137.5|9136|286
1739377200000|2025-02-12 16:20:00|9143|9141.5|9145.1|9143.6|9145.2|9143.7|9142|9140.5|318
1739377500000|2025-02-12 16:25:00|9144.9|9143.4|9142.5|9141|9145.7|9144.2|9142.3|9140.8|193
1739377800000|2025-02-12 16:30:00|9142.3|9140.8|9142.4|9140.9|9144.3|9142.8|9142.3|9140.8|251
1739378100000|2025-02-12 16:35:00|9142.5|9141|9139.9|9138.4|9143|9141.5|9139.6|9137.4|250
1739378400000|2025-02-12 16:40:00|9139.8|9138.3|9139.6|9138.1|9142.1|9140.4|9139.1|9137.6|202
1739378700000|2025-02-12 16:45:00|9139.3|9137.8|9136.6|9135.1|9139.8|9138.3|9135.8|9134.3|225
1739379000000|2025-02-12 16:50:00|9136.7|9135.2|9132.5|9131|9137.9|9136.4|9132.5|9131|328
1739379300000|2025-02-12 16:55:00|9132.8|9131.3|9131.4|9129|9133.4|9131.9|9129.9|9128.4|545
1739379600000|2025-02-12 17:00:00|9131.3|9128.9|9123.7|9121.3|9131.3|9129.4|9122.6|9120.6|538
1739379900000|2025-02-12 17:05:00|9124.1|9121.7|9126|9124.5|9128|9126.5|9122|9119.9|389
1739380200000|2025-02-12 17:10:00|9126.1|9124.6|9120.3|9118.8|9126.8|9124.8|9118.2|9115.8|557
1739380500000|2025-02-12 17:15:00|9120.7|9119.2|9117.4|9115|9121.1|9119.4|9115|9113.3|606
1739380800000|2025-02-12 17:20:00|9116.9|9115.4|9120|9118.5|9120.3|9118.8|9114.1|9112.3|507
1739381100000|2025-02-12 17:25:00|9119.9|9118.4|9120.7|9119.2|9121.6|9119.6|9119.4|9117.8|389
1739381400000|2025-02-12 17:30:00|9120.6|9119.1|9122.5|9121|9123.2|9121.7|9117.8|9116.3|345
1739381700000|2025-02-12 17:35:00|9122.4|9120.9|9123.4|9121.9|9123.7|9122.1|9121.1|9118.9|208
1739382000000|2025-02-12 17:40:00|9123.3|9121.8|9120.9|9119.4|9123.8|9122.3|9120.6|9119.1|221
1739382300000|2025-02-12 17:45:00|9120.8|9119.3|9117.1|9115.6|9120.8|9119.3|9116.6|9115.1|262
1739382600000|2025-02-12 17:50:00|9117|9115.5|9116.8|9115.3|9118.8|9116.7|9116.1|9114.1|269
1739382900000|2025-02-12 17:55:00|9116.9|9115.4|9117.8|9116.3|9117.9|9116.4|9115.6|9113.8|295
1739383200000|2025-02-12 18:00:00|9117.6|9116.1|9120.5|9119|9122.2|9119.8|9116.5|9115|322
1739383500000|2025-02-12 18:05:00|9120.4|9118.9|9122.2|9120.7|9124.7|9123.1|9119.5|9118|245
1739383800000|2025-02-12 18:10:00|9122.1|9120.6|9122.5|9120.1|9123.8|9122.2|9120.9|9119|204
1739384100000|2025-02-12 18:15:00|9122.2|9119.8|9126.1|9124.6|9127.2|9125|9121.6|9119.7|200
1739384400000|2025-02-12 18:20:00|9126|9124.5|9125.6|9124.1|9127.4|9125.9|9125.3|9123.7|144
1739384700000|2025-02-12 18:25:00|9125.7|9124.2|9127.2|9125.7|9129.9|9128|9124.4|9122.9|390
1739385000000|2025-02-12 18:30:00|9127.3|9125.8|9128.2|9126.7|9129.2|9127.3|9127|9125.2|317
1739385300000|2025-02-12 18:35:00|9128.3|9126.8|9127.9|9126.4|9129.1|9127.6|9126.6|9125.1|146
1739385600000|2025-02-12 18:40:00|9127.8|9126.3|9128.8|9127.3|9129.8|9127.8|9126.1|9124.5|221
1739385900000|2025-02-12 18:45:00|9129|9127.5|9128.9|9127.4|9129.7|9127.8|9128|9125.9|182
1739386200000|2025-02-12 18:50:00|9128.8|9127.3|9129.3|9126.9|9130.8|9128.8|9128.3|9126.2|161
1739386500000|2025-02-12 18:55:00|9129.2|9126.8|9131.8|9130.3|9132.5|9130.9|9128.9|9126.8|207
1739386800000|2025-02-12 19:00:00|9131.9|9130.4|9132.8|9131.3|9134|9132.1|9131.4|9129.3|205
1739387100000|2025-02-12 19:05:00|9132.7|9131.2|9133.8|9132.3|9135.6|9134.1|9132.7|9131.1|171
1739387400000|2025-02-12 19:10:00|9134|9132.5|9134.9|9133.4|9135.1|9133.6|9133.9|9131.9|160
1739387700000|2025-02-12 19:15:00|9134.8|9133.3|9135.7|9134.2|9136.1|9134.6|9134.8|9132.8|133
1739388000000|2025-02-12 19:20:00|9135.8|9134.3|9136.3|9134.8|9137.2|9135.6|9135.7|9133.9|94
1739388300000|2025-02-12 19:25:00|9136.2|9134.7|9136|9133.6|9137.2|9134.8|9135.4|9133.5|133
1739388600000|2025-02-12 19:30:00|9136.1|9133.7|9134.6|9132.2|9136.2|9133.8|9133.7|9131.9|123
1739388900000|2025-02-12 19:35:00|9134.1|9132.6|9133.8|9132.3|9134.9|9133.4|9132.8|9131.3|74
1739389200000|2025-02-12 19:40:00|9133.9|9132.4|9134.4|9132.9|9134.8|9133.3|9133|9131.5|105
1739389500000|2025-02-12 19:45:00|9134.3|9132.8|9136.1|9134.6|9136.6|9135.1|9134.3|9132.8|114
1739389800000|2025-02-12 19:50:00|9136|9134.5|9135|9133.5|9136.3|9134.8|9134.6|9133.1|96
1739390100000|2025-02-12 19:55:00|9135.1|9133.6|9133.9|9132.4|9135.9|9134.4|9132.8|9131.3|209
1739390400000|2025-02-12 20:00:00|9133.8|9132.3|9134.3|9132.8|9135.6|9134.1|9133.3|9131.8|217
1739390700000|2025-02-12 20:05:00|9134.4|9132.9|9134.2|9132.7|9134.5|9133|9133.6|9132.1|90
1739391000000|2025-02-12 20:10:00|9134.3|9132.8|9132.8|9131.3|9134.5|9133|9132.7|9131.2|97
1739391300000|2025-02-12 20:15:00|9132.9|9131.4|9132.6|9131.1|9133.6|9132.1|9132.6|9130.8|150
1739391600000|2025-02-12 20:20:00|9132.5|9131|9131.2|9129.7|9132.7|9131.2|9131|9129.5|87
1739391900000|2025-02-12 20:25:00|9131.3|9129.8|9130.7|9129.2|9131.8|9130.3|9130.1|9128.6|90
1739392200000|2025-02-12 20:30:00|9130.3|9128.8|9129.7|9128.2|9130.8|9129.3|9129.6|9128.1|72
1739392500000|2025-02-12 20:35:00|9129.8|9128.3|9130.9|9129.4|9131.1|9129.6|9129.8|9128.1|110
1739392800000|2025-02-12 20:40:00|9131|9129.5|9131.3|9129.8|9131.9|9130.4|9130.3|9128.8|87
1739393100000|2025-02-12 20:45:00|9131.4|9129.9|9130.2|9128.7|9131.8|9130.3|9130.2|9128.7|112
1739393400000|2025-02-12 20:50:00|9130.6|9129.1|9133.1|9130.7|9133.5|9131.6|9130.5|9129|193
1739393700000|2025-02-12 20:55:00|9133|9130.6|9133.6|9132.1|9134|9132.2|9132.8|9130.5|237
1739394000000|2025-02-12 21:00:00|9133.5|9132|9136.3|9133.9|9140.2|9137.8|9133.4|9131.1|277
1739394300000|2025-02-12 21:05:00|9135.9|9134.4|9135|9132.6|9136.8|9134.9|9134.4|9132.4|59
1739394600000|2025-02-12 21:10:00|9135.3|9132.9|9136.3|9134.8|9136.8|9134.8|9134.8|9132.8|51
1739394900000|2025-02-12 21:15:00|9136.5|9134.1|9134.3|9131.9|9136.5|9134.1|9134.1|9131.9|43
1739395200000|2025-02-12 21:20:00|9134.4|9132|9134|9132.5|9135.3|9133.5|9133.9|9131.8|44
1739395500000|2025-02-12 21:25:00|9133.9|9132.4|9135.5|9134|9136|9134.2|9132.6|9131.1|105
1739395800000|2025-02-12 21:30:00|9135.9|9133.5|9137|9134.6|9137|9134.6|9134.8|9132.4|79
1739396100000|2025-02-12 21:35:00|9137.4|9135|9137.4|9135|9138.3|9136.2|9137.3|9135|131
1739396400000|2025-02-12 21:40:00|9137.5|9135.1|9138.1|9135.7|9138.5|9136.3|9137.2|9135|126
1739396700000|2025-02-12 21:45:00|9138.2|9135.8|9138.2|9135.8|9138.4|9136|9137.6|9135.2|96
1739397000000|2025-02-12 21:50:00|9138|9135.6|9137.6|9135.2|9138.6|9136.2|9137.5|9135.1|227
1739397300000|2025-02-12 21:55:00|9138.4|9134.5|9139.5|9133|9139.5|9135.1|9137.6|9132.1|203
1739397600000|2025-02-12 22:00:00|9136.1|9129.6|9133.1|9126.6|9136.1|9129.6|9133.1|9126.6|4
1739397900000|2025-02-12 22:05:00|9137.9|9131.4|9138.7|9132.2|9138.7|9132.2|9137.9|9131.4|10
1739398200000|2025-02-12 22:10:00|9138.6|9132.1|9138.1|9131.6|9139|9132.5|9138|9131.5|34
1739398500000|2025-02-12 22:15:00|9138|9131.5|9137.9|9131.4|9138|9131.5|9137.4|9130.9|6
1739398800000|2025-02-12 22:20:00|9138.4|9131.9|9138.1|9131.6|9138.5|9132|9138|9131.5|7
1739399100000|2025-02-12 22:25:00|9138.5|9132|9139|9132.5|9139|9132.5|9138|9131.5|17
1739399400000|2025-02-12 22:30:00|9138.9|9132.4|9139|9132.5|9139.3|9132.8|9138.5|9132|24
1739399700000|2025-02-12 22:35:00|9138.7|9132.2|9138.6|9132.1|9139.2|9132.7|9137.9|9131.4|31
1739400000000|2025-02-12 22:40:00|9138.2|9131.7|9138|9131.5|9138.9|9132.4|9134.6|9128.1|20
1739400300000|2025-02-12 22:45:00|9137.2|9130.7|9137.8|9131.3|9138.3|9131.8|9137.2|9130.7|19
1739400600000|2025-02-12 22:50:00|9137.9|9131.4|9137.3|9130.8|9138|9131.5|9136.5|9130|42
1739400900000|2025-02-12 22:55:00|9137.2|9130.7|9136.2|9129.7|9137.8|9131.3|9134.3|9127.8|51
1739401200000|2025-02-12 23:00:00|9136.7|9130.2|9134.9|9131|9137.3|9131.2|9134|9128.7|138
1739401500000|2025-02-12 23:05:00|9134.2|9131.8|9137.3|9134.9|9137.3|9134.9|9133.7|9131.3|63
1739401800000|2025-02-12 23:10:00|9137.4|9135|9136.5|9134.1|9138|9135.6|9136.2|9133.8|65
1739402100000|2025-02-12 23:15:00|9136.4|9134|9136.9|9134.5|9137.1|9134.7|9135.5|9133.1|52
1739402400000|2025-02-12 23:20:00|9136.8|9134.4|9136.1|9133.7|9137.1|9134.7|9135.9|9133.5|29
1739402700000|2025-02-12 23:25:00|9136|9133.6|9136.3|9133.9|9137.3|9134.9|9136|9133.6|41
1739403000000|2025-02-12 23:30:00|9136.4|9134|9137.6|9135.2|9137.6|9135.2|9136.4|9134|44
1739403300000|2025-02-12 23:35:00|9137.7|9135.3|9137|9134.6|9137.9|9135.5|9136.9|9134.5|30
1739403600000|2025-02-12 23:40:00|9136.9|9134.5|9137.3|9135.8|9137.9|9135.8|9136.6|9134.2|41
1739403900000|2025-02-12 23:45:00|9137.2|9135.7|9136.2|9134.7|9137.3|9135.8|9135.8|9134.3|67
1739404200000|2025-02-12 23:50:00|9136.3|9134.8|9136|9133.6|9136.9|9134.8|9135.4|9133|59
1739404500000|2025-02-12 23:55:00|9135.7|9133.3|9135.9|9133.5|9136.2|9133.8|9135.6|9133.2|55
1739404800000|2025-02-13 00:00:00|9135.8|9133.4|9133.7|9131.3|9136.1|9133.7|9133.5|9131.1|95
1739405100000|2025-02-13 00:05:00|9133.9|9131.5|9136.3|9133.9|9136.4|9134|9133.7|9131.3|69
1739405400000|2025-02-13 00:10:00|9136.4|9134|9136.5|9134.1|9136.9|9134.5|9135.9|9133.5|47
1739405700000|2025-02-13 00:15:00|9136.4|9134|9136.4|9134|9136.7|9134.5|9135.5|9133.1|58
1739406000000|2025-02-13 00:20:00|9136.3|9133.9|9136.3|9133.9|9137.3|9134.9|9135.7|9133.3|67
1739406300000|2025-02-13 00:25:00|9136.2|9133.8|9133.7|9132.2|9136.2|9133.8|9133|9130.6|112
1739406600000|2025-02-13 00:30:00|9133.9|9132.4|9134.2|9131.8|9134.3|9132.5|9133|9131.1|94
1739406900000|2025-02-13 00:35:00|9134.1|9131.7|9134|9131.6|9134.5|9132.5|9133.2|9131|71
1739407200000|2025-02-13 00:40:00|9133.9|9131.5|9132.4|9130.9|9133.9|9131.5|9132|9129.6|70
1739407500000|2025-02-13 00:45:00|9132.8|9130.4|9134.2|9131.8|9134.2|9131.8|9132.2|9129.8|71
1739407800000|2025-02-13 00:50:00|9134.1|9131.7|9135.9|9133.5|9136|9133.6|9133.6|9131.6|103
1739408100000|2025-02-13 00:55:00|9135.6|9133.2|9139.7|9137.3|9140.6|9138.2|9135.2|9133.2|138
1739408400000|2025-02-13 01:00:00|9139.6|9137.2|9140.2|9138.7|9141.1|9139.6|9138.6|9137|190
1739408700000|2025-02-13 01:05:00|9140.3|9138.8|9138.2|9135.8|9140.5|9139|9137.8|9135.6|147
1739409000000|2025-02-13 01:10:00|9138.3|9135.9|9137.4|9135|9138.5|9136.5|9137.2|9134.8|123
1739409300000|2025-02-13 01:15:00|9137.6|9135.2|9137.2|9134.8|9138.3|9136|9135.7|9133.8|143
1739409600000|2025-02-13 01:20:00|9137.1|9134.7|9136.4|9134|9137.2|9135|9135.4|9133|122
1739409900000|2025-02-13 01:25:00|9136.3|9133.9|9136.7|9134.3|9137|9134.8|9134.7|9132.3|163
1739410200000|2025-02-13 01:30:00|9136.8|9134.4|9136|9133.6|9137.3|9134.9|9135.3|9133.1|151
1739410500000|2025-02-13 01:35:00|9135.9|9133.5|9136|9133.6|9136.5|9134.1|9135.4|9133|126
1739410800000|2025-02-13 01:40:00|9136.1|9133.7|9133.9|9131.5|9136.1|9133.7|9133.8|9131.5|151
1739411100000|2025-02-13 01:45:00|9133.8|9131.4|9133.7|9132.2|9134.5|9132.7|9132.3|9130.2|147
1739411400000|2025-02-13 01:50:00|9133.9|9132.4|9132.5|9130.1|9134.5|9132.5|9131.8|9129.9|118
1739411700000|2025-02-13 01:55:00|9132.3|9129.9|9132.5|9131|9133|9131.5|9131.8|9129.9|87
1739412000000|2025-02-13 02:00:00|9132.4|9130.9|9132.5|9131|9134|9132|9132|9130|105
1739412300000|2025-02-13 02:05:00|9132.6|9131.1|9134.4|9132.9|9134.9|9133.2|9132.3|9130.3|86
1739412600000|2025-02-13 02:10:00|9134.3|9132.8|9133.8|9131.4|9134.4|9132.8|9133.2|9131.3|73
1739412900000|2025-02-13 02:15:00|9133.7|9131.3|9132.6|9130.2|9133.7|9132|9132.3|9129.9|69
1739413200000|2025-02-13 02:20:00|9132.5|9130.1|9131.5|9129.1|9133|9131.2|9131.4|9129|74
1739413500000|2025-02-13 02:25:00|9131.3|9128.9|9128.6|9126.2|9131.3|9129.6|9128.3|9126.2|106
1739413800000|2025-02-13 02:30:00|9128.3|9125.9|9128.4|9126|9128.7|9126.8|9127.7|9125.6|116
1739414100000|2025-02-13 02:35:00|9128.3|9125.9|9125.9|9124.4|9128.3|9126.4|9125.5|9123.5|79
1739414400000|2025-02-13 02:40:00|9126|9124.5|9126.2|9123.8|9127.7|9125.4|9125.7|9123.7|72
1739414700000|2025-02-13 02:45:00|9126.3|9123.9|9127.7|9125.3|9127.8|9125.7|9126.2|9123.8|105
1739415000000|2025-02-13 02:50:00|9127.6|9125.2|9127.9|9126.4|9128.7|9126.9|9126.8|9124.5|109
1739415300000|2025-02-13 02:55:00|9128|9126.5|9127.3|9125.8|9128.2|9126.7|9126.2|9124.1|111
1739415600000|2025-02-13 03:00:00|9127.2|9125.7|9128.4|9126|9128.5|9126.5|9127.2|9124.9|68
1739415900000|2025-02-13 03:05:00|9128.1|9126.6|9126|9124.5|9128.6|9126.8|9125.4|9123.6|83
1739416200000|2025-02-13 03:10:00|9125.6|9124.1|9125.6|9124.1|9126.9|9125|9125.5|9123.8|59
1739416500000|2025-02-13 03:15:00|9125.7|9124.2|9123.6|9121.2|9125.9|9124.4|9123.6|9121.2|144
1739416800000|2025-02-13 03:20:00|9123.7|9121.3|9123.1|9120.7|9124.5|9122.5|9122.2|9120.1|111
1739417100000|2025-02-13 03:25:00|9123.2|9120.8|9123.4|9121|9123.8|9121.5|9121.9|9120.1|86
1739417400000|2025-02-13 03:30:00|9123.3|9120.9|9122.3|9119.9|9123.4|9121.9|9121.4|9119.2|122
1739417700000|2025-02-13 03:35:00|9122.2|9119.8|9121.5|9119.1|9123.2|9121.4|9121.5|9119.1|81
1739418000000|2025-02-13 03:40:00|9121.4|9119|9121|9118.6|9122.1|9120.2|9119.7|9117.3|106
1739418300000|2025-02-13 03:45:00|9120.9|9118.5|9119.1|9116.7|9120.9|9118.8|9118.6|9116.2|85
1739418600000|2025-02-13 03:50:00|9119.2|9116.8|9121.3|9118.9|9121.4|9119.1|9118.3|9115.9|72
1739418900000|2025-02-13 03:55:00|9121.4|9119|9121.5|9119.1|9122.3|9120.6|9120.7|9118.7|82
1739419200000|2025-02-13 04:00:00|9121.8|9119.4|9118.5|9116.1|9121.8|9120|9118.3|9116|135
1739419500000|2025-02-13 04:05:00|9118.4|9116|9117.7|9116.2|9119.1|9117|9116.4|9114.6|149
1739419800000|2025-02-13 04:10:00|9117.6|9116.1|9116.9|9115.4|9118.4|9116.5|9116.9|9114.8|121
1739420100000|2025-02-13 04:15:00|9117|9115.5|9118.4|9116|9119.2|9117.2|9116.6|9114.8|97
1739420400000|2025-02-13 04:20:00|9118.3|9115.9|9119.4|9117|9120.4|9118.1|9118.1|9115.9|82
1739420700000|2025-02-13 04:25:00|9119.3|9116.9|9118.9|9116.5|9119.4|9117.5|9118|9115.6|109
1739421000000|2025-02-13 04:30:00|9118.8|9116.4|9118.2|9115.8|9119.5|9117.1|9117.5|9115.1|109
1739421300000|2025-02-13 04:35:00|9118.3|9115.9|9116.7|9115.2|9119.3|9117.5|9116.7|9115.2|152
1739421600000|2025-02-13 04:40:00|9116.6|9115.1|9117.6|9116.1|9117.8|9116.3|9116.5|9114.4|76
1739421900000|2025-02-13 04:45:00|9117.7|9116.2|9117.6|9116.1|9118.9|9117.4|9117.6|9115.7|107
1739422200000|2025-02-13 04:50:00|9117.7|9116.2|9118|9116.5|9118.8|9116.7|9117.3|9115.8|80
1739422500000|2025-02-13 04:55:00|9117.9|9116.4|9114.7|9112.3|9118.5|9117|9114.5|9112.3|126
1739422800000|2025-02-13 05:00:00|9114.6|9112.2|9115.5|9113.1|9115.5|9113.1|9113.2|9111.1|123
1739423100000|2025-02-13 05:05:00|9115.6|9113.2|9114.3|9111.9|9115.9|9114.1|9113.8|9111.4|107
1739423400000|2025-02-13 05:10:00|9114.2|9111.8|9114|9111.6|9114.5|9112.1|9113|9110.6|134
1739423700000|2025-02-13 05:15:00|9114.1|9111.7|9113.4|9111|9114.5|9112.1|9113.4|9111|64
1739424000000|2025-02-13 05:20:00|9113.5|9111.1|9112.2|9109.8|9114|9111.6|9111.7|9109.3|85
1739424300000|2025-02-13 05:25:00|9112.3|9109.9|9110.9|9109.4|9112.6|9110.7|9110.7|9109|115
1739424600000|2025-02-13 05:30:00|9111|9109.5|9112.8|9110.4|9113.9|9112.1|9110.9|9109.4|87
1739424900000|2025-02-13 05:35:00|9112.9|9110.5|9113.6|9111.2|9113.8|9111.4|9111.9|9109.9|96
1739425200000|2025-02-13 05:40:00|9113.5|9111.1|9114.7|9113.2|9114.9|9113.3|9112.6|9110.5|102
1739425500000|2025-02-13 05:45:00|9114.8|9113.3|9113.3|9111.8|9115|9113.5|9112.6|9110.9|71
1739425800000|2025-02-13 05:50:00|9113.2|9111.7|9114|9112.5|9114|9112.5|9112.8|9110.6|90
1739426100000|2025-02-13 05:55:00|9114.1|9112.6|9114.6|9112.2|9115|9113.5|9113.3|9111.4|136
1739426400000|2025-02-13 06:00:00|9114.7|9112.3|9115.2|9113.7|9115.4|9113.9|9112.5|9110.7|175
1739426700000|2025-02-13 06:05:00|9115.1|9113.6|9114.3|9112.8|9115.1|9113.6|9113.1|9111.6|136
1739427000000|2025-02-13 06:10:00|9114.1|9112.6|9114.1|9112.6|9115.3|9113.8|9113.9|9112.4|161
1739427300000|2025-02-13 06:15:00|9114.2|9112.7|9113.3|9111.8|9115.1|9112.8|9112.3|9110.8|219
1739427600000|2025-02-13 06:20:00|9113.4|9111.9|9112.7|9111.2|9114.9|9113.2|9112.7|9111.2|116
1739427900000|2025-02-13 06:25:00|9112.8|9111.3|9113.6|9112.1|9113.6|9112.1|9112.1|9110.6|78
1739428200000|2025-02-13 06:30:00|9113.5|9112|9114.4|9112.9|9115.1|9113.6|9113.5|9112|112
1739428500000|2025-02-13 06:35:00|9114.3|9112.8|9115.1|9113.6|9115.4|9113.9|9113.4|9111.9|81
1739428800000|2025-02-13 06:40:00|9115.2|9113.7|9115.8|9114.3|9116.6|9114.6|9115.2|9113.4|85
1739429100000|2025-02-13 06:45:00|9115.6|9114.1|9113.3|9111.8|9115.8|9114.3|9113|9111|85
1739429400000|2025-02-13 06:50:00|9113.7|9111.3|9113.6|9112.1|9114.2|9112.7|9113|9110.9|88
1739429700000|2025-02-13 06:55:00|9113.7|9112.2|9113|9111.5|9115.2|9113.7|9112.7|9111.2|102
1739430000000|2025-02-13 07:00:00|9112.9|9111.4|9111.8|9110.3|9114.3|9111.9|9110.1|9108.6|239
1739430300000|2025-02-13 07:05:00|9112.1|9109.7|9112.5|9111|9112.8|9111.3|9111|9108.9|204
1739430600000|2025-02-13 07:10:00|9112.8|9111.3|9113.3|9111.8|9113.8|9112.3|9111.7|9110|189
1739430900000|2025-02-13 07:15:00|9113.4|9111.9|9112.4|9110.9|9113.7|9112.2|9111|9109.5|135
1739431200000|2025-02-13 07:20:00|9112.5|9111|9113.4|9111.9|9114.8|9112.7|9112.5|9110.8|140
1739431500000|2025-02-13 07:25:00|9113.5|9112|9112.5|9108.9|9114|9112.2|9109.5|9107.1|238
1739431800000|2025-02-13 07:30:00|9113.1|9108.1|9105.2|9102.8|9113.1|9108.1|9098.3|9093.3|410
1739432100000|2025-02-13 07:35:00|9104.9|9102.5|9101.1|9099.6|9105.8|9104.2|9099.5|9097.3|330
1739432400000|2025-02-13 07:40:00|9101.2|9099.7|9100.4|9098.9|9102.5|9101|9098.4|9096.5|285
1739432700000|2025-02-13 07:45:00|9100.3|9098.8|9100.3|9098.8|9100.9|9099.4|9097.1|9095.6|189
1739433000000|2025-02-13 07:50:00|9100.5|9099|9094|9091.6|9100.6|9099.1|9093.7|9091.6|241
1739433300000|2025-02-13 07:55:00|9093.9|9091.5|9093.7|9091.3|9094.9|9093.2|9089.9|9087.5|305
1739433600000|2025-02-13 08:00:00|9093.5|9091.1|9094.5|9093|9095.2|9093.7|9091.4|9089.9|272
1739433900000|2025-02-13 08:05:00|9094.7|9093.2|9095.2|9093.7|9097.5|9096|9094|9092.5|254
1739434200000|2025-02-13 08:10:00|9095.7|9093.3|9093.6|9092.1|9096.3|9094.1|9091.6|9090.1|256
1739434500000|2025-02-13 08:15:00|9093.5|9092|9090.5|9089|9094.1|9092.6|9090.1|9088.6|198
1739434800000|2025-02-13 08:20:00|9090.9|9089.4|9083.5|9082|9091|9089.5|9083.4|9081.9|242
1739435100000|2025-02-13 08:25:00|9083.6|9082.1|9083.5|9082|9085.9|9084.4|9082.1|9080.5|269
1739435400000|2025-02-13 08:30:00|9083.6|9082.1|9083.8|9082.3|9084.7|9083.2|9081.1|9078.9|253
1739435700000|2025-02-13 08:35:00|9083.6|9082.1|9086.6|9085.1|9087.4|9085.9|9082.7|9081|171
1739436000000|2025-02-13 08:40:00|9086.7|9085.2|9085.1|9083.6|9087.9|9086.4|9085|9083.5|180
1739436300000|2025-02-13 08:45:00|9085.3|9083.8|9084.3|9082.8|9086.1|9084.6|9083|9081.5|204
1739436600000|2025-02-13 08:50:00|9084.2|9082.7|9081.8|9080.3|9084.8|9082.8|9080.4|9078.9|198
1739436900000|2025-02-13 08:55:00|9081.7|9080.2|9078.9|9077.4|9081.8|9080.2|9078.6|9077.1|200
1739437200000|2025-02-13 09:00:00|9079|9077.5|9075.6|9074.1|9079.5|9078|9075|9073.5|314
1739437500000|2025-02-13 09:05:00|9075.7|9074.2|9073.4|9071|9076.8|9075.3|9073.2|9070.9|202
1739437800000|2025-02-13 09:10:00|9073.8|9071.4|9072.6|9070.2|9074.2|9072.2|9072.1|9070.2|179
1739438100000|2025-02-13 09:15:00|9072.7|9070.3|9077|9075.5|9078.5|9076.3|9071.4|9069.9|162
1739438400000|2025-02-13 09:20:00|9077.1|9075.6|9077.6|9076.1|9079.4|9077.2|9077.1|9075.6|112
1739438700000|2025-02-13 09:25:00|9077.7|9076.2|9078.1|9075.7|9079.1|9077.6|9077.1|9075.5|127
1739439000000|2025-02-13 09:30:00|9078.3|9075.9|9079.9|9078.4|9080.5|9079|9076.3|9074.2|132
1739439300000|2025-02-13 09:35:00|9080|9078.5|9081.7|9080.2|9082.8|9081|9079.3|9077.8|151
1739439600000|2025-02-13 09:40:00|9081.6|9080.1|9081.1|9079.6|9081.7|9080.2|9080.1|9078.5|144
1739439900000|2025-02-13 09:45:00|9081|9079.5|9080.1|9078.6|9081.4|9079.9|9079.3|9077.8|125
1739440200000|2025-02-13 09:50:00|9080.2|9078.7|9080.1|9078.6|9080.2|9078.7|9077.4|9075.9|120
1739440500000|2025-02-13 09:55:00|9080|9078.5|9079.7|9078.2|9080|9078.5|9078.1|9076.6|82
1739440800000|2025-02-13 10:00:00|9079.8|9078.3|9079.9|9078.4|9081.1|9079.6|9079.2|9077.7|82
1739441100000|2025-02-13 10:05:00|9080|9078.5|9077.5|9076|9080.8|9079.3|9076.7|9075.2|134
1739441400000|2025-02-13 10:10:00|9077.4|9075.9|9076.3|9074.8|9078|9076.5|9076.1|9074.6|122
1739441700000|2025-02-13 10:15:00|9076.4|9074.9|9073.8|9072.3|9076.6|9075.1|9073.8|9072.3|105
1739442000000|2025-02-13 10:20:00|9073.7|9072.2|9072.5|9071|9073.7|9072.2|9071.8|9070.3|114
1739442300000|2025-02-13 10:25:00|9072.6|9071.1|9071|9069.5|9073.4|9071.9|9069.6|9068.1|163
1739442600000|2025-02-13 10:30:00|9070.9|9069.4|9070.4|9068.9|9071.2|9069.5|9069|9067.4|147
1739442900000|2025-02-13 10:35:00|9070.3|9068.8|9071|9068.6|9071|9069.3|9069.2|9067.7|114
1739443200000|2025-02-13 10:40:00|9070.6|9069.1|9070.6|9069.1|9070.7|9069.1|9069.2|9067.2|99
1739443500000|2025-02-13 10:45:00|9070.7|9069.2|9070.1|9067.7|9070.8|9069.3|9068.1|9066.5|107
1739443800000|2025-02-13 10:50:00|9070.2|9067.8|9070.9|9069.4|9072.9|9071|9069.5|9067.8|126
1739444100000|2025-02-13 10:55:00|9070.8|9069.3|9069.1|9067.6|9071.1|9069.3|9068.7|9067.2|154
1739444400000|2025-02-13 11:00:00|9069|9067.5|9067.9|9066.4|9070.7|9069|9067.8|9065.8|173
1739444700000|2025-02-13 11:05:00|9068.1|9066.6|9068.4|9066.9|9069.8|9068|9067.3|9065.8|139
1739445000000|2025-02-13 11:10:00|9068.3|9066.8|9067.8|9066.3|9068.6|9067.1|9066.6|9065.1|114
1739445300000|2025-02-13 11:15:00|9067.9|9066.4|9069.3|9067.8|9069.8|9068|9067.8|9066.3|87
1739445600000|2025-02-13 11:20:00|9069.4|9067.9|9069.2|9067.7|9070.3|9068.8|9069.1|9067.5|59
1739445900000|2025-02-13 11:25:00|9069.3|9067.8|9070.5|9069|9070.5|9069|9069.3|9067.8|68
1739446200000|2025-02-13 11:30:00|9070.6|9069.1|9070.1|9068.6|9071.1|9069.6|9069.5|9068|104
1739446500000|2025-02-13 11:35:00|9070.2|9068.7|9069.2|9067.7|9070.7|9069.2|9069|9067.5|95
1739446800000|2025-02-13 11:40:00|9069.3|9067.8|9071.4|9069.9|9071.5|9070|9069.1|9067.6|60
1739447100000|2025-02-13 11:45:00|9071.6|9070.1|9078.3|9075.9|9080.7|9078.3|9071.6|9070.1|644
1739447400000|2025-02-13 11:50:00|9077.9|9076.4|9076.3|9074.8|9079.5|9077.6|9076.2|9074.3|516
1739447700000|2025-02-13 11:55:00|9076.4|9074.9|9076.9|9075.4|9078.1|9076.1|9076.1|9074.3|276
1739448000000|2025-02-13 12:00:00|9076.8|9075.3|9080.1|9078.6|9080.5|9079|9076.7|9075|277
1739448300000|2025-02-13 12:05:00|9079.5|9078|9080.7|9079.2|9082.4|9080.9|9078.7|9077.2|264
1739448600000|2025-02-13 12:10:00|9080.6|9079.1|9077.6|9076.1|9081.3|9079.8|9076.8|9075.3|247
1739448900000|2025-02-13 12:15:00|9077.7|9076.2|9075.2|9073.7|9078.3|9076.8|9074.3|9072.8|177
1739449200000|2025-02-13 12:20:00|9075.5|9074|9076.6|9075.1|9076.9|9075.4|9073.6|9072.1|180
1739449500000|2025-02-13 12:25:00|9076.7|9075.2|9076.3|9074.8|9077.4|9075.9|9075.7|9074.2|129
1739449800000|2025-02-13 12:30:00|9076.2|9074.7|9079.6|9078.1|9079.6|9078.1|9074.9|9073.4|134
1739450100000|2025-02-13 12:35:00|9079.5|9078|9079.1|9077.6|9080.3|9078.5|9078.4|9076.9|105
1739450400000|2025-02-13 12:40:00|9079.2|9077.7|9080.3|9078.8|9081.6|9079.6|9079.2|9077.4|128
1739450700000|2025-02-13 12:45:00|9080.4|9078.9|9079.7|9078.2|9083.5|9082|9079.3|9077.8|154
1739451000000|2025-02-13 12:50:00|9079.5|9078|9075.9|9074.4|9080.4|9078.3|9075.9|9074.4|161
1739451300000|2025-02-13 12:55:00|9075.8|9074.3|9074.5|9073|9077.1|9075.1|9072.7|9071|369
1739451600000|2025-02-13 13:00:00|9074.4|9072.9|9070.3|9067.9|9075.1|9073.6|9069.6|9067.9|222
1739451900000|2025-02-13 13:05:00|9070.4|9068|9067.3|9065.8|9071|9069.5|9066.7|9065.2|191
1739452200000|2025-02-13 13:10:00|9067.4|9065.9|9076.7|9074.3|9076.8|9074.4|9067.3|9065.8|184
1739452500000|2025-02-13 13:15:00|9076.8|9074.4|9076.2|9074.7|9077|9075|9074|9072.5|180
1739452800000|2025-02-13 13:20:00|9076.7|9075.2|9077.6|9076.1|9078.5|9077|9076.5|9075|154
1739453100000|2025-02-13 13:25:00|9077.7|9076.2|9083.8|9078.8|9084.7|9079.7|9077.7|9076.2|266
1739453400000|2025-02-13 13:30:00|9083.6|9078.6|9077.1|9074.7|9086.6|9084.2|9072.5|9067.5|932
1739453700000|2025-02-13 13:35:00|9077.2|9074.8|9067.1|9064.7|9078.2|9075.8|9066.6|9064.2|745
1739454000000|2025-02-13 13:40:00|9067.2|9064.8|9072.5|9070.1|9072.5|9070.1|9066.5|9064.1|467
1739454300000|2025-02-13 13:45:00|9072.7|9070.3|9073.7|9071.3|9075.9|9073.5|9071.3|9068.9|385
1739454600000|2025-02-13 13:50:00|9073.6|9071.2|9076|9074.5|9079.2|9076.8|9073.6|9071.2|427
1739454900000|2025-02-13 13:55:00|9075.9|9074.4|9076.6|9075.1|9076.9|9075.4|9073.8|9072.3|326
1739455200000|2025-02-13 14:00:00|9076.7|9075.2|9080|9078.5|9080.5|9079|9076.3|9074.8|343
1739455500000|2025-02-13 14:05:00|9079.9|9078.4|9078.8|9077.3|9081.9|9080.4|9078.4|9076.9|335
1739455800000|2025-02-13 14:10:00|9078.7|9077.2|9078.3|9076.8|9080|9078.5|9076.3|9074.8|336
1739456100000|2025-02-13 14:15:00|9078.4|9076.9|9076.3|9074.8|9079|9077.5|9074.7|9073.2|275
1739456400000|2025-02-13 14:20:00|9076.7|9075.2|9078.8|9077.3|9080|9078.5|9075.3|9073.8|252
1739456700000|2025-02-13 14:25:00|9078.7|9077.2|9082.7|9081.2|9083.4|9081.9|9077.9|9076.4|244
1739457000000|2025-02-13 14:30:00|9082.8|9081.3|9084.6|9083.1|9084.8|9083.3|9081.4|9079.9|237
1739457300000|2025-02-13 14:35:00|9084.7|9083.2|9083.2|9081.7|9085.4|9083.9|9082|9080.5|216
1739457600000|2025-02-13 14:40:00|9083|9081.5|9081.8|9080.3|9084.1|9082.6|9081.6|9080.1|296
1739457900000|2025-02-13 14:45:00|9081.7|9080.2|9079.2|9077.7|9083.3|9081.8|9079.2|9077.7|236
1739458200000|2025-02-13 14:50:00|9079|9077.5|9076.8|9075.3|9079.2|9077.7|9075.9|9074.4|211
1739458500000|2025-02-13 14:55:00|9076.9|9075.4|9075.5|9074|9078.1|9076.6|9075.1|9073.6|216
1739458800000|2025-02-13 15:00:00|9075.3|9073.8|9071.3|9069.8|9075.3|9073.8|9067.6|9065.2|574
1739459100000|2025-02-13 15:05:00|9071.2|9069.7|9070.2|9068.7|9073.3|9071.1|9069.3|9067.8|468
1739459400000|2025-02-13 15:10:00|9070.1|9068.6|9070.1|9067.7|9072.4|9070.6|9067.2|9065.6|697
1739459700000|2025-02-13 15:15:00|9070|9067.6|9064.3|9062.8|9070|9067.6|9061.8|9059.8|622
1739460000000|2025-02-13 15:20:00|9064.2|9062.7|9059.8|9057.4|9064.7|9062.7|9059.1|9057.3|405
1739460300000|2025-02-13 15:25:00|9060.2|9057.8|9060.3|9058.8|9060.9|9059.4|9056.1|9054.6|440
1739460600000|2025-02-13 15:30:00|9060|9058.5|9057.7|9055.3|9061.8|9059.7|9056|9054.3|353
1739460900000|2025-02-13 15:35:00|9056.9|9054.5|9057.4|9055|9058.7|9056.5|9054.2|9052.7|374
1739461200000|2025-02-13 15:40:00|9057.5|9055.1|9053.4|9051.9|9057.5|9055.1|9051.8|9050.1|346
1739461500000|2025-02-13 15:45:00|9054|9052.5|9050.6|9048.2|9054|9052.5|9047.8|9046.2|371
1739461800000|2025-02-13 15:50:00|9050.7|9048.3|9049.7|9047.3|9052.3|9049.9|9047.9|9046|336
1739462100000|2025-02-13 15:55:00|9048.5|9047|9052.3|9050.8|9052.6|9050.9|9047.9|9046|377
1739462400000|2025-02-13 16:00:00|9052.2|9050.7|9051.3|9048.9|9054.9|9053|9050.5|9048.9|341
1739462700000|2025-02-13 16:05:00|9051.2|9048.8|9049.8|9048.3|9051.7|9050.2|9049.1|9047.5|265
1739463000000|2025-02-13 16:10:00|9049.7|9048.2|9046.3|9044.8|9051.9|9050.1|9046.2|9044.7|231
1739463300000|2025-02-13 16:15:00|9046.2|9044.7|9046.1|9044.6|9048.4|9046.4|9044.9|9043.4|199
1739463600000|2025-02-13 16:20:00|9046|9044.5|9045.4|9043.9|9047.4|9045|9044.3|9042.8|198
1739463900000|2025-02-13 16:25:00|9045.3|9043.8|9045.4|9043.9|9046.9|9045.3|9044.6|9043.1|218
1739464200000|2025-02-13 16:30:00|9045.3|9043.8|9049.1|9046.7|9049.1|9047|9045.1|9043.6|209
1739464500000|2025-02-13 16:35:00|9049.2|9046.8|9052|9050.5|9052.4|9050.9|9047.7|9045.9|197
1739464800000|2025-02-13 16:40:00|9051.6|9050.1|9053.8|9052.3|9054.2|9052.7|9051.2|9049.7|157
1739465100000|2025-02-13 16:45:00|9053.7|9052.2|9054.1|9052.6|9055.2|9053.5|9052.2|9050.4|189
1739465400000|2025-02-13 16:50:00|9054|9052.5|9050.3|9048.8|9054|9052.5|9050|9048.5|134
1739465700000|2025-02-13 16:55:00|9050.2|9048.7|9049|9047.5|9051.3|9049.8|9048|9046.5|218
1739466000000|2025-02-13 17:00:00|9049.1|9047.6|9048.3|9046.8|9049.6|9048.1|9047.9|9046.4|195
1739466300000|2025-02-13 17:05:00|9047.7|9046.2|9047.8|9046.3|9049.1|9047.6|9047.4|9045.9|106
1739466600000|2025-02-13 17:10:00|9047.6|9046.1|9044.6|9043.1|9047.8|9046.3|9043.7|9042.2|147
1739466900000|2025-02-13 17:15:00|9044.7|9043.2|9042.9|9041.4|9044.7|9043.2|9042.5|9041|138
1739467200000|2025-02-13 17:20:00|9043.1|9041.6|9040.8|9039.3|9043.1|9041.6|9040.5|9039|97
1739467500000|2025-02-13 17:25:00|9040.9|9039.4|9039.9|9038.4|9041|9039.5|9038.3|9036.8|141
1739467800000|2025-02-13 17:30:00|9039.8|9038.3|9037.7|9036.2|9039.8|9038.3|9037.2|9035.7|143
1739468100000|2025-02-13 17:35:00|9037.9|9036.4|9041.2|9039.7|9041.4|9039.9|9037.9|9035.7|89
1739468400000|2025-02-13 17:40:00|9041.3|9039.8|9044.3|9042.8|9044.6|9043.1|9041.3|9039.8|138
1739468700000|2025-02-13 17:45:00|9044.5|9043|9042.7|9041.2|9044.9|9043.4|9042.7|9041.2|122
1739469000000|2025-02-13 17:50:00|9042.8|9041.3|9043.5|9042|9044|9042.5|9041.1|9039.6|225
1739469300000|2025-02-13 17:55:00|9043.6|9042.1|9044.3|9042.8|9046.1|9044.6|9042.9|9041.4|261
1739469600000|2025-02-13 18:00:00|9044.2|9042.7|9046.9|9044.5|9047.4|9045.3|9042.2|9040.2|257
1739469900000|2025-02-13 18:05:00|9047|9044.6|9049.6|9048.1|9051.6|9049.2|9046.9|9044.5|236
1739470200000|2025-02-13 18:10:00|9049.7|9048.2|9047.7|9045.3|9050.3|9048.4|9047.1|9045|191
1739470500000|2025-02-13 18:15:00|9047.4|9045.9|9048.7|9046.3|9052|9050.2|9047.3|9045.2|347
1739470800000|2025-02-13 18:20:00|9048.9|9046.5|9048.8|9046.4|9051|9048.6|9047.9|9045.5|310
1739471100000|2025-02-13 18:25:00|9048.7|9046.3|9048|9045.6|9048.8|9046.4|9046.7|9044.7|137
1739471400000|2025-02-13 18:30:00|9048.1|9045.7|9049.1|9047.6|9049.5|9047.8|9045.7|9043.7|181
1739471700000|2025-02-13 18:35:00|9049.2|9047.7|9046.3|9043.9|9050.1|9047.8|9045.9|9043.8|224
1739472000000|2025-02-13 18:40:00|9045.9|9044.4|9057.9|9055.5|9064.2|9061.8|9045.8|9044|1245
1739472300000|2025-02-13 18:45:00|9058.2|9055.8|9052.7|9050.3|9059.3|9056.9|9052.1|9049.7|633
1739472600000|2025-02-13 18:50:00|9052.8|9050.4|9054.9|9052.5|9059.7|9057.3|9052.8|9050.4|693
1739472900000|2025-02-13 18:55:00|9054.8|9052.4|9050.7|9048.3|9055.1|9052.7|9047|9044.8|403
1739473200000|2025-02-13 19:00:00|9050.8|9048.4|9046.1|9043.7|9050.8|9048.4|9045.2|9042.8|301
1739473500000|2025-02-13 19:05:00|9046.2|9043.8|9045.1|9042.7|9046.7|9044.3|9040.5|9038.5|289
1739473800000|2025-02-13 19:10:00|9044.5|9043|9042.9|9040.5|9045.1|9043|9040.9|9038.5|215
1739474100000|2025-02-13 19:15:00|9043|9040.6|9039.3|9036.9|9043.2|9041.1|9038.2|9035.8|295
1739474400000|2025-02-13 19:20:00|9039.4|9037|9041|9039.5|9041.6|9039.9|9038.8|9036.5|228
1739474700000|2025-02-13 19:25:00|9041.1|9039.6|9038.3|9036.8|9041.8|9040|9037.7|9035.6|207
1739475000000|2025-02-13 19:30:00|9038.4|9036.9|9037.6|9036.1|9038.8|9037.2|9036.6|9034.2|192
1739475300000|2025-02-13 19:35:00|9037.4|9035.9|9036.2|9034.7|9037.4|9035.9|9035.8|9034.3|150
1739475600000|2025-02-13 19:40:00|9036.1|9034.6|9041.8|9040.3|9042.3|9040.5|9036.1|9034.6|182
1739475900000|2025-02-13 19:45:00|9041.9|9040.4|9042.7|9041.2|9043.8|9041.8|9041.7|9039.9|146
1739476200000|2025-02-13 19:50:00|9042.8|9041.3|9039.4|9037.9|9043.2|9041.3|9039.4|9037.7|181
1739476500000|2025-02-13 19:55:00|9039.3|9037.8|9039|9037.5|9040.8|9039.1|9038.4|9036.9|213
1739476800000|2025-02-13 20:00:00|9039.4|9037.9|9040|9037.6|9041.2|9039.2|9039.3|9037.5|181
1739477100000|2025-02-13 20:05:00|9039.9|9037.5|9039.2|9037.7|9040.8|9038.4|9038.2|9036.5|120
1739477400000|2025-02-13 20:10:00|9039.1|9037.6|9036|9034.5|9039.1|9037.6|9035.9|9034.2|114
1739477700000|2025-02-13 20:15:00|9035.8|9034.3|9033.6|9032.1|9036.4|9034.9|9033.4|9031.9|166
1739478000000|2025-02-13 20:20:00|9033.5|9032|9030.6|9028.2|9033.7|9032.2|9030.1|9028.1|210
1739478300000|2025-02-13 20:25:00|9030.5|9028.1|9031.4|9029.9|9031.9|9030.2|9029.1|9027|178
1739478600000|2025-02-13 20:30:00|9031.9|9029.5|9032.6|9031.1|9032.7|9031.2|9029.3|9027.4|187
1739478900000|2025-02-13 20:35:00|9032.5|9031|9034.1|9032.6|9034.4|9032.9|9032.1|9030.6|112
1739479200000|2025-02-13 20:40:00|9034|9032.5|9035.1|9033.6|9035.1|9033.6|9032.7|9031.2|114
1739479500000|2025-02-13 20:45:00|9035|9033.5|9034.8|9033.3|9036.7|9035.2|9034.4|9032.8|125
1739479800000|2025-02-13 20:50:00|9034.7|9033.2|9031.9|9029.5|9034.7|9033.2|9030.5|9028.7|179
1739480100000|2025-02-13 20:55:00|9031.5|9030|9031.4|9029.9|9032.3|9030.8|9030.4|9028.9|180
1739480400000|2025-02-13 21:00:00|9031.1|9029.6|9032.7|9031.2|9033|9031.3|9030.7|9029.2|94
1739480700000|2025-02-13 21:05:00|9032.8|9031.3|9032.7|9031.2|9033.5|9031.6|9032.1|9029.9|73
1739481000000|2025-02-13 21:10:00|9032.6|9031.1|9032.4|9030.9|9033|9031.5|9032.4|9030.9|57
1739481300000|2025-02-13 21:15:00|9032.3|9030.8|9031.8|9030.3|9032.7|9031.2|9031|9029|82
1739481600000|2025-02-13 21:20:00|9031.9|9030.4|9030.5|9029|9032.3|9030.4|9030.4|9028.6|45
1739481900000|2025-02-13 21:25:00|9030.7|9029.2|9032.7|9030.3|9032.8|9030.6|9030.5|9028.7|85
1739482200000|2025-02-13 21:30:00|9032.8|9030.4|9032.3|9029.9|9033.4|9031|9032.1|9029.7|56
1739482500000|2025-02-13 21:35:00|9032.4|9030|9031.9|9029.5|9032.5|9030.1|9031.7|9029.3|51
1739482800000|2025-02-13 21:40:00|9032|9029.6|9031.1|9028.7|9032.3|9029.9|9030.9|9028.5|137
1739483100000|2025-02-13 21:45:00|9031.2|9028.8|9030.9|9028.5|9031.7|9029.3|9030.5|9028.1|105
1739483400000|2025-02-13 21:50:00|9031|9028.6|9032.1|9029.7|9032.6|9030.2|9031|9028.6|110
1739483700000|2025-02-13 21:55:00|9032.9|9029|9033.2|9027.8|9033.6|9029.4|9031.9|9027.7|412
1739484000000|2025-02-13 22:00:00|9032.8|9027|9032.8|9027|9032.8|9027|9032.8|9027|1
1739485500000|2025-02-13 22:25:00|9033.3|9026.8|9033|9026.5|9033.3|9026.8|9032.9|9026.4|6
1739486100000|2025-02-13 22:35:00|9035.1|9028.6|9036|9029.5|9036|9029.5|9034.4|9027.9|46
1739486400000|2025-02-13 22:40:00|9039.9|9033.4|9041.1|9034.6|9042.6|9036.1|9038.6|9032.1|49
1739486700000|2025-02-13 22:45:00|9041.2|9034.7|9035|9028.5|9041.5|9035|9034.1|9027.6|73
1739487000000|2025-02-13 22:50:00|9034.8|9028.3|9037.8|9031.3|9043|9036.5|9034.2|9027.7|376
1739487300000|2025-02-13 22:55:00|9038.3|9031.8|9036.5|9030|9040.7|9034.2|9036.5|9030|190
1739487600000|2025-02-13 23:00:00|9037.6|9031.1|9035.7|9029.9|9040.1|9033.6|9032.2|9025.7|175
1739487900000|2025-02-13 23:05:00|9034.9|9030.6|9035.8|9030.8|9036.1|9031.7|9034.4|9029.4|140
1739488200000|2025-02-13 23:10:00|9035.7|9030.7|9031.9|9029.5|9035.8|9031.1|9031.4|9028.3|268
1739488500000|2025-02-13 23:15:00|9031.8|9029.4|9031.8|9029.4|9032.3|9029.9|9031|9028.6|96
1739488800000|2025-02-13 23:20:00|9031.9|9029.5|9031.4|9029|9033|9030.6|9031.4|9029|41
1739489100000|2025-02-13 23:25:00|9031.5|9029.1|9033.3|9030.9|9033.4|9031|9031|9028.6|60
1739489400000|2025-02-13 23:30:00|9033.1|9030.7|9034.1|9031.7|9034.2|9031.8|9032.7|9030.3|46
1739489700000|2025-02-13 23:35:00|9034|9031.6|9035.4|9033|9035.8|9033.4|9032.6|9030.2|70
1739490000000|2025-02-13 23:40:00|9035.2|9032.8|9034.3|9031.9|9035.9|9033.5|9033.5|9031.1|87
1739490300000|2025-02-13 23:45:00|9034.1|9031.7|9034.7|9032.3|9034.7|9032.3|9033.2|9030.8|88
1739490600000|2025-02-13 23:50:00|9034.6|9032.2|9034.5|9033|9035.8|9033.4|9033.9|9031.5|59
1739490900000|2025-02-13 23:55:00|9034.6|9033.1|9034|9031.6|9035.2|9033.4|9033.7|9031.3|50
1739491200000|2025-02-14 00:00:00|9034.4|9032|9035.1|9032.7|9035.9|9033.6|9033|9030.9|91
1739491500000|2025-02-14 00:05:00|9035|9032.6|9034.2|9032.7|9036.2|9034.6|9034.2|9032.5|91
1739491800000|2025-02-14 00:10:00|9034.5|9033|9034.7|9032.3|9035.4|9033.5|9034.5|9032.1|93
1739492100000|2025-02-14 00:15:00|9034.6|9032.2|9031.2|9028.8|9034.6|9033|9031.1|9028.7|102
1739492400000|2025-02-14 00:20:00|9031.1|9028.7|9029.7|9027.3|9031.5|9029.1|9029.7|9027.3|129
1739492700000|2025-02-14 00:25:00|9029.8|9027.4|9030.2|9027.8|9030.2|9027.8|9028.8|9026.4|106
1739493000000|2025-02-14 00:30:00|9030.1|9027.7|9030.5|9029|9031|9029.5|9029.8|9027.7|82
1739493300000|2025-02-14 00:35:00|9030.6|9029.1|9029.2|9027.7|9031.3|9029.8|9029.1|9027.6|99
1739493600000|2025-02-14 00:40:00|9029.3|9027.8|9028.3|9025.9|9030.8|9028.4|9028.3|9025.9|101
1739493900000|2025-02-14 00:45:00|9028.2|9025.8|9030.9|9029.4|9030.9|9029.4|9028.1|9025.7|90
1739494200000|2025-02-14 00:50:00|9030.8|9029.3|9030|9027.6|9031.2|9029.3|9029.4|9027.5|147
1739494500000|2025-02-14 00:55:00|9030.1|9027.7|9028.4|9026|9031.4|9029|9027.6|9025.6|165
1739494800000|2025-02-14 01:00:00|9028.3|9025.9|9027|9025.5|9028.6|9026.7|9026.7|9024.3|189
1739495100000|2025-02-14 01:05:00|9027.4|9025|9027.6|9025.2|9028.1|9025.7|9025.4|9023.2|136
1739495400000|2025-02-14 01:10:00|9027.5|9025.1|9028.6|9026.2|9028.6|9026.2|9027|9024.6|119
1739495700000|2025-02-14 01:15:00|9028.5|9026.1|9027.5|9025.1|9029.8|9027.4|9027.5|9025.1|129
1739496000000|2025-02-14 01:20:00|9027.3|9024.9|9026.6|9024.2|9028|9026.1|9025.1|9023.4|149
1739496300000|2025-02-14 01:25:00|9026.7|9024.3|9028.1|9025.7|9028.4|9026|9026.4|9024|104
1739496600000|2025-02-14 01:30:00|9028.2|9025.8|9029.5|9027.1|9030.1|9027.7|9028.2|9025.8|100
1739496900000|2025-02-14 01:35:00|9029.4|9027|9027.7|9026.2|9029.7|9027.8|9027.6|9026.1|100
1739497200000|2025-02-14 01:40:00|9027.5|9026|9030.1|9027.7|9030.1|9028|9027.5|9026|100
1739497500000|2025-02-14 01:45:00|9030.2|9027.8|9030.2|9027.8|9030.4|9028.2|9028.8|9026.7|107
1739497800000|2025-02-14 01:50:00|9030.3|9027.9|9030.6|9028.2|9031.5|9029.1|9030.2|9027.8|115
1739498100000|2025-02-14 01:55:00|9030.7|9028.3|9031.7|9029.3|9032.2|9029.8|9029.6|9027.2|127
1739498400000|2025-02-14 02:00:00|9031.8|9029.4|9032.3|9029.9|9032.6|9030.2|9030.9|9028.5|101
1739498700000|2025-02-14 02:05:00|9032.4|9030|9031.7|9029.3|9032.8|9030.4|9031.6|9029.2|85
1739499000000|2025-02-14 02:10:00|9031.9|9029.5|9032.5|9030.1|9032.6|9030.2|9031.2|9028.8|59
1739499300000|2025-02-14 02:15:00|9032.6|9030.2|9033.8|9031.4|9034.1|9031.7|9032.6|9030.2|65
1739499600000|2025-02-14 02:20:00|9034.1|9031.7|9034.3|9031.9|9034.7|9032.3|9034.1|9031.7|52
1739499900000|2025-02-14 02:25:00|9034.5|9032.1|9034.4|9032.9|9035.3|9033.3|9034|9031.9|99
1739500200000|2025-02-14 02:30:00|9034.2|9032.7|9034.9|9032.5|9035.4|9033.2|9033.7|9031.9|84
1739500500000|2025-02-14 02:35:00|9034.5|9033|9034.9|9032.5|9035.4|9033.4|9033.9|9032.4|75
1739500800000|2025-02-14 02:40:00|9035|9032.6|9035.7|9034.2|9036.3|9034.5|9034.4|9032.6|66
1739501100000|2025-02-14 02:45:00|9035.8|9034.3|9036.2|9034.7|9036.7|9034.7|9035.5|9033.5|61
1739501400000|2025-02-14 02:50:00|9036.6|9034.2|9037|9034.6|9037.8|9035.7|9036.3|9034|109
1739501700000|2025-02-14 02:55:00|9037.1|9034.7|9037.6|9035.2|9038.1|9035.7|9036|9033.6|101
1739502000000|2025-02-14 03:00:00|9037.7|9035.3|9039.3|9036.9|9039.3|9036.9|9037.3|9034.9|82
1739502300000|2025-02-14 03:05:00|9039.2|9036.8|9040.3|9037.9|9040.5|9038.2|9039.2|9036.8|66
1739502600000|2025-02-14 03:10:00|9040.4|9038|9039.6|9038.1|9040.4|9038.5|9039|9037.5|64
1739502900000|2025-02-14 03:15:00|9039.4|9037.9|9041.4|9039|9041.4|9039.6|9039.4|9037.8|79
1739503200000|2025-02-14 03:20:00|9041.5|9039.1|9042|9039.6|9042.2|9039.8|9039.6|9037.7|106
1739503500000|2025-02-14 03:25:00|9042.2|9039.8|9042.2|9039.8|9042.4|9040|9041.2|9039.1|57
1739503800000|2025-02-14 03:30:00|9042.3|9039.9|9039.7|9038.2|9042.3|9040.1|9039.7|9038.1|62
1739504100000|2025-02-14 03:35:00|9039.6|9038.1|9039.9|9038.4|9040.5|9038.5|9039.2|9037.2|66
1739504400000|2025-02-14 03:40:00|9040|9038.5|9042.2|9040.7|9042.9|9040.9|9039.8|9038|63
1739504700000|2025-02-14 03:45:00|9042.1|9040.6|9041.4|9039.9|9042.5|9040.7|9041.4|9039.9|40
1739505000000|2025-02-14 03:50:00|9041.5|9040|9041.6|9039.2|9042.1|9040.3|9041|9038.8|49
1739505300000|2025-02-14 03:55:00|9041.5|9039.1|9040.8|9039.3|9041.9|9039.7|9040.7|9039|96
1739505600000|2025-02-14 04:00:00|9040.9|9039.4|9041.8|9039.4|9042.1|9040.1|9040.6|9038.4|90
1739505900000|2025-02-14 04:05:00|9041.7|9039.3|9041.5|9040|9041.9|9040|9040.9|9039|87
1739506200000|2025-02-14 04:10:00|9041.6|9040.1|9041.3|9039.8|9041.8|9040.1|9040.9|9038.9|68
1739506500000|2025-02-14 04:15:00|9041.4|9039.9|9040.6|9039.1|9041.9|9040.2|9040.6|9038.8|48
1739506800000|2025-02-14 04:20:00|9040.5|9039|9040|9038.5|9040.7|9039|9039.8|9037.6|41
1739507100000|2025-02-14 04:25:00|9040.1|9038.6|9042.5|9040.1|9042.5|9040.1|9040|9037.8|56
1739507400000|2025-02-14 04:30:00|9042.6|9040.2|9042.6|9041.1|9043.9|9041.5|9042|9039.7|92
1739507700000|2025-02-14 04:35:00|9043|9040.6|9043.2|9040.8|9043.8|9041.5|9042.5|9040.1|38
1739508000000|2025-02-14 04:40:00|9043.3|9040.9|9042.7|9040.3|9043.9|9042.1|9042.7|9040.3|42
1739508300000|2025-02-14 04:45:00|9042.8|9040.4|9042.5|9040.1|9043.6|9041.2|9042.4|9040|58
1739508600000|2025-02-14 04:50:00|9042.6|9040.2|9042.4|9040|9043.2|9040.8|9041.6|9039.2|43
1739508900000|2025-02-14 04:55:00|9042.5|9040.1|9042.9|9041.4|9042.9|9041.4|9041.9|9039.8|24
1739509200000|2025-02-14 05:00:00|9042.8|9041.3|9043.4|9041.9|9044|9042.5|9042.5|9041|39
1739509500000|2025-02-14 05:05:00|9043.5|9042|9044|9042.5|9044.7|9042.8|9043.3|9041.8|38
1739509800000|2025-02-14 05:10:00|9044.1|9042.6|9044.2|9042.7|9044.7|9043.2|9044|9042.5|61
1739510100000|2025-02-14 05:15:00|9044.1|9042.6|9043.6|9042.1|9044.4|9042.9|9043.6|9042.1|59
1739510400000|2025-02-14 05:20:00|9043.5|9042|9043.2|9041.7|9043.8|9042.3|9042.7|9041.1|52
1739510700000|2025-02-14 05:25:00|9043.6|9042.1|9044.9|9042.5|9044.9|9043|9043.4|9041.9|52
1739511000000|2025-02-14 05:30:00|9044.7|9042.3|9045.9|9043.5|9046.1|9043.7|9044.2|9042.1|68
1739511300000|2025-02-14 05:35:00|9046|9043.6|9046.7|9044.3|9046.7|9044.7|9044.5|9042.6|81
1739511600000|2025-02-14 05:40:00|9046|9044.5|9045.7|9043.3|9046.2|9044.5|9044.7|9042.3|121
1739511900000|2025-02-14 05:45:00|9045.8|9043.4|9045.6|9043.2|9046.2|9043.9|9045.3|9043.1|53
1739512200000|2025-02-14 05:50:00|9045.5|9043.1|9045.4|9043|9045.6|9043.5|9044.5|9042.5|46
1739512500000|2025-02-14 05:55:00|9045.2|9042.8|9045.2|9042.8|9045.6|9043.2|9043.9|9042.1|84
1739512800000|2025-02-14 06:00:00|9045.3|9042.9|9043.3|9041.8|9045.6|9043.2|9043.2|9041.3|107
1739513100000|2025-02-14 06:05:00|9043.5|9042|9043.5|9042|9044.1|9042.6|9042.9|9041.4|75
1739513400000|2025-02-14 06:10:00|9043.6|9042.1|9043.5|9042|9044.3|9042.8|9043.3|9041.7|84
1739513700000|2025-02-14 06:15:00|9043.7|9042.2|9042.6|9041.1|9043.7|9042.2|9042|9040.5|68
1739514000000|2025-02-14 06:20:00|9042.5|9041|9042.4|9040.9|9042.7|9041.2|9041.1|9039.6|90
1739514300000|2025-02-14 06:25:00|9042.2|9040.7|9043.8|9042.3|9045.3|9043.8|9041.9|9040.4|135
1739514600000|2025-02-14 06:30:00|9043.7|9042.2|9042.6|9041.1|9044|9042.5|9042.6|9041.1|70
1739514900000|2025-02-14 06:35:00|9042.7|9041.2|9040.3|9037.9|9043.7|9041.7|9040.1|9037.9|104
1739515200000|2025-02-14 06:40:00|9040.1|9038.6|9039.8|9038.3|9041.7|9039.5|9039.8|9037.8|102
1739515500000|2025-02-14 06:45:00|9039.7|9038.2|9040|9038.5|9040.8|9038.7|9039.2|9036.8|100
1739515800000|2025-02-14 06:50:00|9040.1|9038.6|9040.6|9039.1|9041|9039.2|9039.9|9038.1|92
1739516100000|2025-02-14 06:55:00|9041.3|9038.9|9040.9|9038.5|9041.5|9039.3|9039.7|9037.8|83
1739516400000|2025-02-14 07:00:00|9039.9|9037.5|9038.7|9037.2|9041|9038.9|9038.4|9036.9|225
1739516700000|2025-02-14 07:05:00|9038.6|9037.1|9037.7|9035.3|9038.7|9037.2|9035.8|9034.2|230
1739517000000|2025-02-14 07:10:00|9037.8|9035.4|9038.6|9036.2|9039.5|9038|9037.1|9035.1|223
1739517300000|2025-02-14 07:15:00|9038.5|9036.1|9036.2|9034.7|9038.9|9037.4|9036.1|9034.6|171
1739517600000|2025-02-14 07:20:00|9036.3|9034.8|9036.1|9034.6|9036.7|9035.2|9034.7|9033.2|139
1739517900000|2025-02-14 07:25:00|9036.2|9034.7|9038.6|9037.1|9039.1|9037.6|9036.1|9034.6|140
1739518200000|2025-02-14 07:30:00|9038.8|9037.3|9039.2|9037.7|9040.6|9039.1|9037.8|9036.3|191
1739518500000|2025-02-14 07:35:00|9039.3|9037.8|9040.1|9038.6|9040.3|9038.8|9038.2|9036.7|121
1739518800000|2025-02-14 07:40:00|9040.2|9038.7|9043.9|9042.4|9043.9|9042.4|9039.9|9038.4|144
1739519100000|2025-02-14 07:45:00|9043.8|9042.3|9045.5|9044|9046|9044|9043.3|9041.4|182
1739519400000|2025-02-14 07:50:00|9045.6|9044.1|9046.5|9045|9046.9|9045.4|9045|9043.5|140
1739519700000|2025-02-14 07:55:00|9046.4|9044.9|9048|9046.5|9049.7|9048.2|9046.4|9044.9|176
1739520000000|2025-02-14 08:00:00|9047.9|9046.4|9048.2|9046.7|9050.3|9048.5|9046.9|9045.4|257
1739520300000|2025-02-14 08:05:00|9048.4|9046.9|9044.7|9043.2|9049|9047.2|9044.1|9042.6|177
1739520600000|2025-02-14 08:10:00|9044.6|9043.1|9042.4|9040.9|9045.2|9043.7|9041.7|9039.6|189
1739520900000|2025-02-14 08:15:00|9042.3|9040.8|9038.6|9036.2|9042.4|9040.9|9036.9|9035.4|238
1739521200000|2025-02-14 08:20:00|9038.3|9036.8|9034.1|9032.6|9038.7|9036.9|9033.8|9031.7|199
1739521500000|2025-02-14 08:25:00|9034.3|9032.8|9035.4|9033.9|9036.8|9035.3|9033.3|9031.5|208
1739521800000|2025-02-14 08:30:00|9035.5|9034|9033.8|9032.3|9037|9034.9|9033.2|9030.8|214
1739522100000|2025-02-14 08:35:00|9033.5|9032|9035.6|9033.2|9037.4|9035.6|9033.5|9032|209
1739522400000|2025-02-14 08:40:00|9035.5|9033.1|9033.9|9031.5|9036.9|9034.5|9033.9|9031.5|171
1739522700000|2025-02-14 08:45:00|9033.8|9031.4|9031.7|9030.2|9034.4|9032.2|9031.2|9029.7|144
1739523000000|2025-02-14 08:50:00|9032.1|9029.7|9032.7|9031.2|9032.8|9031.3|9029.8|9027.8|146
1739523300000|2025-02-14 08:55:00|9032.5|9031|9033.8|9032.3|9035.1|9033.6|9031.7|9030.1|211
1739523600000|2025-02-14 09:00:00|9033.9|9032.4|9031.4|9029|9034.2|9032.5|9029.3|9026.9|177
1739523900000|2025-02-14 09:05:00|9031.5|9029.1|9027.1|9025.6|9032.6|9031.1|9027|9024.6|161
1739524200000|2025-02-14 09:10:00|9027.2|9025.7|9028.5|9027|9029|9027.5|9026.2|9024.7|149
1739524500000|2025-02-14 09:15:00|9028.6|9027.1|9016.7|9014.3|9029.7|9028.2|9015.3|9013.8|264
1739524800000|2025-02-14 09:20:00|9016.8|9014.4|9016.2|9014.7|9017.4|9015.9|9013.1|9010.7|222
1739525100000|2025-02-14 09:25:00|9016.3|9014.8|9015.3|9013.8|9016.5|9015|9013.4|9011.9|188
1739525400000|2025-02-14 09:30:00|9015|9013.5|9016.4|9014.9|9017.2|9015.1|9012.5|9011|157
1739525700000|2025-02-14 09:35:00|9016.3|9014.8|9021|9019.5|9021.7|9020|9015.3|9013.8|143
1739526000000|2025-02-14 09:40:00|9021.1|9019.6|9023.5|9022|9023.7|9022|9020.6|9018.8|132
1739526300000|2025-02-14 09:45:00|9023.6|9022.1|9021.5|9020|9024.1|9022.3|9021.2|9019.7|155
1739526600000|2025-02-14 09:50:00|9021.6|9020.1|9021|9019.5|9022.7|9021.2|9020.6|9019.1|102
1739526900000|2025-02-14 09:55:00|9021.1|9019.6|9019.2|9017.7|9021.9|9020.4|9018.2|9016.7|140
1739527200000|2025-02-14 10:00:00|9019.3|9017.8|9020|9018.5|9021|9019.1|9017.9|9016.4|145
1739527500000|2025-02-14 10:05:00|9020.1|9018.6|9022|9019.6|9022.6|9020.7|9019.6|9018.1|121
1739527800000|2025-02-14 10:10:00|9022.1|9019.7|9022.9|9020.5|9023.2|9021.3|9021.1|9019.6|142
1739528100000|2025-02-14 10:15:00|9022.8|9020.4|9020.4|9018.9|9022.8|9020.8|9019.9|9018.4|100
1739528400000|2025-02-14 10:20:00|9020.3|9018.8|9015.2|9013.7|9020.3|9018.8|9014.8|9013.3|153
1739528700000|2025-02-14 10:25:00|9015.3|9013.8|9018|9016.5|9018.1|9016.6|9014.9|9013.4|137
1739529000000|2025-02-14 10:30:00|9017.9|9016.4|9016.9|9014.5|9017.9|9016.4|9015.3|9013.3|121
1739529300000|2025-02-14 10:35:00|9017.1|9014.7|9019.6|9017.2|9019.6|9017.2|9016.5|9014.7|106
1739529600000|2025-02-14 10:40:00|9020.1|9017.7|9021.9|9019.5|9023.9|9021.5|9020|9017.6|142
1739529900000|2025-02-14 10:45:00|9022|9019.6|9019.5|9018|9022.6|9020.3|9019.4|9017.3|108
1739530200000|2025-02-14 10:50:00|9019.4|9017.9|9019.9|9017.5|9021.9|9020|9018.6|9017.1|106
1739530500000|2025-02-14 10:55:00|9019.7|9018.2|9018.7|9017.2|9020.7|9018.9|9018.5|9017|127
1739530800000|2025-02-14 11:00:00|9018.6|9017.1|9019.9|9018.4|9020.8|9019.3|9018.6|9017.1|150
1739531100000|2025-02-14 11:05:00|9019.5|9018|9017.7|9016.2|9019.6|9018.1|9016.9|9014.9|103
1739531400000|2025-02-14 11:10:00|9017.8|9016.3|9016.6|9015.1|9017.8|9016.3|9016.1|9014.6|70
1739531700000|2025-02-14 11:15:00|9016.5|9015|9018.3|9016.8|9020.4|9018.4|9016.3|9014.8|110
1739532000000|2025-02-14 11:20:00|9018.2|9016.7|9020.8|9019.3|9020.9|9019.4|9018|9016.4|94
1739532300000|2025-02-14 11:25:00|9020.9|9019.4|9020.8|9019.3|9021.2|9019.7|9019.9|9018.4|98
1739532600000|2025-02-14 11:30:00|9020.9|9019.4|9018.2|9016.7|9021|9019.5|9018.2|9016.2|82
1739532900000|2025-02-14 11:35:00|9018.1|9016.6|9018.5|9017|9019.3|9017.8|9017.6|9016|128
1739533200000|2025-02-14 11:40:00|9018.6|9017.1|9017.5|9016|9019.3|9017.8|9017.1|9015.1|128
1739533500000|2025-02-14 11:45:00|9017.7|9016.2|9019.5|9018|9020.2|9018.7|9017.7|9016.2|141
1739533800000|2025-02-14 11:50:00|9019.4|9017.9|9019|9017.5|9019.9|9018.4|9018|9016.5|75
1739534100000|2025-02-14 11:55:00|9019.1|9017.6|9015.4|9013.9|9019.5|9018|9015|9013.5|156
1739534400000|2025-02-14 12:00:00|9015.6|9014.1|9014|9012.5|9016.3|9014.8|9012.8|9011.1|160
1739534700000|2025-02-14 12:05:00|9014.2|9012.7|9015.4|9013.9|9016.2|9014.7|9013.2|9011.7|138
1739535000000|2025-02-14 12:10:00|9015.5|9014|9012.4|9010.9|9017.1|9015.6|9011.3|9009.8|167
1739535300000|2025-02-14 12:15:00|9012.3|9010.8|9015.4|9013|9015.7|9013.3|9009.2|9007.7|169
1739535600000|2025-02-14 12:20:00|9015.5|9013.1|9012.9|9010.5|9015.6|9013.2|9012.3|9009.9|110
1739535900000|2025-02-14 12:25:00|9013|9010.6|9011.2|9008.8|9013.9|9011.5|9009.6|9007.9|163
1739536200000|2025-02-14 12:30:00|9011.3|9008.9|9009.6|9008.1|9011.3|9009.8|9008.7|9007.2|142
1739536500000|2025-02-14 12:35:00|9009.5|9008|9008.3|9006.8|9009.5|9008|9007|9005.5|168
1739536800000|2025-02-14 12:40:00|9008.4|9006.9|9011.1|9009.6|9011.2|9009.7|9006.9|9005.4|109
1739537100000|2025-02-14 12:45:00|9011.2|9009.7|9010.5|9009|9011.3|9009.8|9008.1|9006.6|117
1739537400000|2025-02-14 12:50:00|9010.6|9009.1|9009|9007.5|9010.9|9009.4|9008.8|9007.1|148
1739537700000|2025-02-14 12:55:00|9009.4|9007|9013.1|9011.6|9013.5|9012|9009.4|9007|127
1739538000000|2025-02-14 13:00:00|9013.2|9011.7|9014.3|9012.8|9016.2|9014.7|9012.7|9011.2|168
1739538300000|2025-02-14 13:05:00|9014.4|9012.9|9011.7|9010.2|9015|9013.5|9010.5|9009|172
1739538600000|2025-02-14 13:10:00|9011.6|9010.1|9012|9010.5|9012.4|9010.9|9010.9|9009.2|123
1739538900000|2025-02-14 13:15:00|9011.8|9010.3|9007.6|9006.1|9011.8|9010.3|9007.1|9005.6|175
1739539200000|2025-02-14 13:20:00|9008.1|9006.6|9008.1|9006.6|9010.7|9009.2|9008|9006.5|223
1739539500000|2025-02-14 13:25:00|9007.9|9006.4|9010.7|9005.7|9013.5|9009.1|9007.6|9005.5|282
1739539800000|2025-02-14 13:30:00|9011.2|9006.2|8996.4|8994.9|9011.2|9006.2|8993.4|8991.7|894
1739540100000|2025-02-14 13:35:00|8996.6|8995.1|8999.3|8997.8|9000.4|8998.8|8995.4|8993.9|615
1739540400000|2025-02-14 13:40:00|8999.4|8997.9|8994.5|8993|8999.8|8998.3|8992.1|8990.6|497
1739540700000|2025-02-14 13:45:00|8994.2|8992.7|8989.6|8988.1|8997|8995.5|8989|8987.5|455
1739541000000|2025-02-14 13:50:00|8989.7|8988.2|8989.9|8988.4|8990.5|8989|8986.6|8985.1|366
1739541300000|2025-02-14 13:55:00|8989.7|8988.2|8990.2|8988.7|8990.7|8988.8|8988.2|8986.7|327
1739541600000|2025-02-14 14:00:00|8990.1|8988.6|8985.7|8984.2|8990.2|8988.7|8984.9|8983.4|278
1739541900000|2025-02-14 14:05:00|8985.6|8984.1|8984.8|8983.3|8986.3|8984.4|8981.7|8980.2|230
1739542200000|2025-02-14 14:10:00|8984.7|8983.2|8987.1|8984.7|8988.8|8986.6|8983.3|8981.8|227
1739542500000|2025-02-14 14:15:00|8987.3|8984.9|8987.6|8986.1|8991|8989.5|8987|8984.6|367
1739542800000|2025-02-14 14:20:00|8987.5|8986|8988.4|8986.9|8989.4|8987.9|8985.8|8984.3|270
1739543100000|2025-02-14 14:25:00|8988.3|8986.8|8988.4|8986.9|8991.3|8989.8|8987.3|8985.8|237
1739543400000|2025-02-14 14:30:00|8988.2|8986.7|8988.5|8986.1|8991.3|8989.7|8987|8985.3|325
1739543700000|2025-02-14 14:35:00|8988.1|8985.7|8981.9|8980.4|8988.1|8986.2|8981.6|8980.1|281
1739544000000|2025-02-14 14:40:00|8981.8|8980.3|8978|8976.5|8982.1|8980.6|8977.2|8975.4|256
1739544300000|2025-02-14 14:45:00|8977.9|8976.4|8976|8974.5|8977.9|8976.4|8973.2|8971.2|308
1739544600000|2025-02-14 14:50:00|8975.8|8974.3|8981.2|8978.8|8981.2|8979.1|8975.3|8973.5|239
1739544900000|2025-02-14 14:55:00|8981.3|8978.9|8978.9|8977.4|8982.5|8980.6|8978.4|8976.9|182
1739545200000|2025-02-14 15:00:00|8979|8977.5|8984.8|8983.3|8985|8983.5|8977.8|8976.3|240
1739545500000|2025-02-14 15:05:00|8984.9|8983.4|8987.4|8985.9|8987.5|8986|8984.4|8982.9|222
1739545800000|2025-02-14 15:10:00|8987.6|8986.1|8989.5|8988|8990.3|8988.8|8987.1|8985.6|238
1739546100000|2025-02-14 15:15:00|8989.4|8987.9|8987.1|8985.6|8990.2|8988.7|8986.3|8984.8|242
1739546400000|2025-02-14 15:20:00|8987.2|8985.7|8982.8|8981.3|8987.3|8985.8|8981.5|8980|258
1739546700000|2025-02-14 15:25:00|8982.9|8981.4|8990.9|8989.4|8990.9|8989.4|8982.9|8981.4|205
1739547000000|2025-02-14 15:30:00|8991.1|8989.6|8988.3|8986.8|8992|8990.5|8988.3|8986.8|281
1739547300000|2025-02-14 15:35:00|8988.2|8986.7|8982.4|8980|8988.8|8987.3|8981.1|8979.6|264
1739547600000|2025-02-14 15:40:00|8981.8|8980.3|8980.5|8979|8983|8981.5|8979.5|8977.3|228
1739547900000|2025-02-14 15:45:00|8980.6|8979.1|8980|8977.6|8980.8|8979.2|8978.7|8976.7|205
1739548200000|2025-02-14 15:50:00|8980.1|8977.7|8979.7|8977.3|8980.5|8979|8977.4|8975.4|243
1739548500000|2025-02-14 15:55:00|8979.2|8977.7|8979.9|8978.4|8980.4|8978.9|8976|8974|256
1739548800000|2025-02-14 16:00:00|8980|8978.5|8980.7|8979.2|8983|8981.5|8979.5|8978|282
1739549100000|2025-02-14 16:05:00|8980.6|8979.1|8980.3|8977.9|8983|8981.3|8978.9|8976.9|228
1739549400000|2025-02-14 16:10:00|8980.2|8977.8|8981.1|8979.6|8981.8|8979.7|8979.2|8976.8|212
1739549700000|2025-02-14 16:15:00|8981|8979.5|8980.1|8978.6|8981.5|8980|8978.9|8976.7|208
1739550000000|2025-02-14 16:20:00|8980|8978.5|8978|8976.5|8982.8|8981.3|8978|8976|222
1739550300000|2025-02-14 16:25:00|8978.1|8976.6|8979.7|8978.2|8980|8978.5|8978.1|8976.6|136
1739550600000|2025-02-14 16:30:00|8979.8|8978.3|8981.4|8979|8981.8|8979.4|8979.2|8977|180
1739550900000|2025-02-14 16:35:00|8981.5|8979.1|8980.9|8979.4|8984|8981.6|8979.6|8978.1|201
1739551200000|2025-02-14 16:40:00|8981.1|8979.6|8983.2|8981.7|8983.3|8981.8|8980.9|8979.3|157
1739551500000|2025-02-14 16:45:00|8983.1|8981.6|8985.1|8983.6|8986.2|8984.7|8982.4|8980.9|157
1739551800000|2025-02-14 16:50:00|8985|8983.5|8986.2|8984.7|8986.4|8984.9|8984.5|8983|104
1739552100000|2025-02-14 16:55:00|8986.4|8984.9|8983.8|8982.3|8986.9|8985.4|8983.4|8981.1|94
1739552400000|2025-02-14 17:00:00|8983.7|8982.2|8985.1|8982.7|8985.6|8983.8|8983.1|8980.8|121
1739552700000|2025-02-14 17:05:00|8984.9|8982.5|8984.6|8982.2|8986.8|8985.2|8983.4|8981.2|140
1739553000000|2025-02-14 17:10:00|8984.7|8982.3|8983.1|8980.7|8985|8982.6|8983.1|8980.7|97
1739553300000|2025-02-14 17:15:00|8983|8980.6|8982.5|8980.1|8984.1|8981.7|8982|8979.6|151
1739553600000|2025-02-14 17:20:00|8982.6|8980.2|8983|8980.6|8983.6|8981.8|8982.4|8980|81
1739553900000|2025-02-14 17:25:00|8982.8|8981.3|8984.3|8981.9|8984.7|8982.9|8982.4|8980.4|136
1739554200000|2025-02-14 17:30:00|8984.2|8981.8|8984.5|8983|8985.2|8983.7|8983.2|8981.1|90
1739554500000|2025-02-14 17:35:00|8984.4|8982.9|8983.9|8982.4|8985.1|8983.6|8983.9|8982.3|65
1739554800000|2025-02-14 17:40:00|8984|8981.6|8983.1|8981.6|8984|8982.2|8982.1|8980.6|94
1739555100000|2025-02-14 17:45:00|8983|8981.5|8981.2|8978.8|8983|8981.5|8980.7|8978.6|62
1739555400000|2025-02-14 17:50:00|8981.1|8979.6|8982.3|8980.8|8983.1|8981.6|8980.8|8979.3|107
1739555700000|2025-02-14 17:55:00|8982.4|8980.9|8981.3|8979.8|8982.7|8981.2|8980.9|8979.4|78
1739556000000|2025-02-14 18:00:00|8981.2|8979.7|8981.9|8980.4|8982.7|8980.7|8980.2|8978.7|96
1739556300000|2025-02-14 18:05:00|8982.1|8980.6|8985.9|8984.4|8985.9|8984.4|8982|8980.2|91
1739556600000|2025-02-14 18:10:00|8985.5|8984|8986.3|8984.8|8986.8|8985.3|8985.2|8983.7|83
1739556900000|2025-02-14 18:15:00|8986.4|8984.9|8985.2|8983.7|8988.4|8986.9|8985.1|8983.5|101
1739557200000|2025-02-14 18:20:00|8985.1|8983.6|8985.7|8984.2|8986.1|8984.6|8985|8983.5|91
1739557500000|2025-02-14 18:25:00|8985.9|8984.4|8988.8|8987.3|8988.9|8987.4|8985.6|8984.1|98
1739557800000|2025-02-14 18:30:00|8988.9|8987.4|8984.9|8983.4|8989|8987.5|8984.9|8983.4|113
1739558100000|2025-02-14 18:35:00|8984.8|8983.3|8984.5|8983|8985.7|8984.1|8984.3|8982.8|61
1739558400000|2025-02-14 18:40:00|8984.6|8983.1|8986.4|8984.9|8986.9|8985|8984.6|8982.8|68
1739558700000|2025-02-14 18:45:00|8986.5|8985|8986.1|8984.6|8986.6|8985.1|8985.6|8983.6|67
1739559000000|2025-02-14 18:50:00|8986.4|8984.9|8986.2|8983.8|8986.6|8985.1|8985.7|8983.7|64
1739559300000|2025-02-14 18:55:00|8985.8|8984.3|8983.3|8981.8|8986.4|8984.7|8982.8|8981.3|128
1739559600000|2025-02-14 19:00:00|8983.2|8981.7|8983.6|8982.1|8984.5|8983|8982.4|8980.9|97
1739559900000|2025-02-14 19:05:00|8983.7|8982.2|8985.2|8983.7|8985.4|8983.9|8983.4|8981.9|60
1739560200000|2025-02-14 19:10:00|8985.3|8983.8|8985.8|8984.3|8987|8985.5|8985|8983.5|84
1739560500000|2025-02-14 19:15:00|8986.1|8984.6|8985.3|8983.8|8986.1|8984.6|8984.7|8983.2|70
1739560800000|2025-02-14 19:20:00|8985.4|8983.9|8985.3|8983.8|8986.3|8984.8|8985.2|8983.6|89
1739561100000|2025-02-14 19:25:00|8985.4|8983.9|8986.2|8984.7|8986.2|8984.7|8984.9|8983.4|116
1739561400000|2025-02-14 19:30:00|8986.1|8984.6|8986.8|8985.3|8987.3|8985.8|8985.5|8984|77
1739561700000|2025-02-14 19:35:00|8986.7|8985.2|8988.4|8986.9|8988.5|8987|8986.6|8985.1|95
1739562000000|2025-02-14 19:40:00|8988.3|8986.8|8988|8986.5|8989.1|8987|8987.3|8985.3|68
1739562300000|2025-02-14 19:45:00|8988.1|8986.6|8990.3|8988.8|8990.3|8988.8|8988|8986.5|67
1739562600000|2025-02-14 19:50:00|8990.2|8988.7|8990.5|8988.1|8991.3|8989.8|8989.7|8987.7|73
1739562900000|2025-02-14 19:55:00|8990.6|8988.2|8987|8985.5|8990.7|8988.7|8985.6|8983.7|142
1739563200000|2025-02-14 20:00:00|8987.3|8985.8|8990.6|8989.1|8990.8|8989.3|8987.3|8985.8|116
1739563500000|2025-02-14 20:05:00|8990.7|8989.2|8991.5|8990|8991.9|8990.4|8989.9|8988.4|68
1739563800000|2025-02-14 20:10:00|8991.4|8989.9|8992.5|8990.1|8992.7|8990.9|8991.3|8989.4|66
1739564100000|2025-02-14 20:15:00|8992.4|8990|8992.4|8990.9|8993.6|8991.9|8991.8|8989.7|53
1739564400000|2025-02-14 20:20:00|8992.2|8990.7|8993.3|8991.8|8994.3|8992.6|8991.8|8990.3|56
1739564700000|2025-02-14 20:25:00|8993.4|8991.9|8993.4|8991.9|8994.5|8992.5|8993|8991.5|49
1739565000000|2025-02-14 20:30:00|8993.6|8992.1|8994.4|8992.9|8994.4|8992.9|8992.7|8991.2|61
1739565300000|2025-02-14 20:35:00|8994|8992.5|8993.6|8992.1|8995.2|8993.7|8993.5|8992|47
1739565600000|2025-02-14 20:40:00|8994|8992.5|8995.7|8994.2|8996.5|8994.6|8993.8|8992.3|82
1739565900000|2025-02-14 20:45:00|8995.8|8994.3|8997|8994.6|8997.3|8995|8995.6|8993.6|83
1739566200000|2025-02-14 20:50:00|8996.9|8994.5|8997.5|8996|8997.9|8996.4|8996.3|8994.2|63
1739566500000|2025-02-14 20:55:00|8997.6|8996.1|8998|8995.6|8999|8996.6|8997.2|8995.2|76
1739566800000|2025-02-14 21:00:00|8997.9|8995.5|8996.7|8994.3|8998.5|8996.6|8996|8994.1|107
1739567100000|2025-02-14 21:05:00|8996.6|8994.2|8996.4|8994.9|8997.1|8995.1|8996.1|8993.7|62
1739567400000|2025-02-14 21:10:00|8996.5|8995|8994.9|8992.5|8996.5|8995|8994.9|8992.5|27
1739567700000|2025-02-14 21:15:00|8995.1|8992.7|8995.7|8993.3|8995.9|8993.5|8995.1|8992.7|23
1739568000000|2025-02-14 21:20:00|8995.6|8993.2|8996.6|8994.2|8996.7|8994.3|8995.2|8992.8|40
1739568300000|2025-02-14 21:25:00|8996.5|8994.1|8996.1|8993.7|8997.1|8994.7|8995.6|8993.2|65
1739568600000|2025-02-14 21:30:00|8996.2|8993.8|8996.8|8994.4|8996.8|8994.4|8996|8993.6|29
1739568900000|2025-02-14 21:35:00|8996.6|8994.2|8996.2|8993.8|8996.8|8994.4|8996.2|8993.8|115
1739569200000|2025-02-14 21:40:00|8996.1|8993.7|8995.9|8993.5|8996.7|8994.3|8995.4|8993|93
1739569500000|2025-02-14 21:45:00|8995.8|8993.4|8996.3|8993.9|8997.1|8994|8995|8992|63
1739569800000|2025-02-14 21:50:00|8996.6|8994.2|8999.9|8994.9|9000|8995.1|8995.6|8993.1|113
1739570100000|2025-02-14 21:55:00|9000.6|8994.1|9000.7|8994.2|9001.4|8994.9|8997.8|8991.3|265
1739739600000|2025-02-16 21:00:00|8999.5|8993.5|8998|8987|8999.5|8993.5|8997.9|8986.9|3
1739739900000|2025-02-16 21:05:00|8997.7|8986.7|8994.6|8983.6|8997.7|8986.7|8993.7|8982.7|7
1739740200000|2025-02-16 21:10:00|8995.3|8984.3|8995.5|8984.5|8995.5|8984.5|8995|8984|9
1739740500000|2025-02-16 21:15:00|8995.8|8984.8|8992.2|8981.2|8995.8|8984.8|8992.2|8981.2|2
1739740800000|2025-02-16 21:20:00|8992.6|8981.6|8994|8983|8994|8983|8992.6|8981.6|4
1739741100000|2025-02-16 21:25:00|8994.2|8983.2|8999.7|8988.7|8999.7|8988.7|8994.2|8983.2|4
1739741400000|2025-02-16 21:30:00|8998.2|8987.2|9001.1|8990.1|9001.2|8990.2|8998.2|8987.2|6
1739741700000|2025-02-16 21:35:00|9001|8990|8998|8987|9001|8990|8998|8987|3
1739742000000|2025-02-16 21:40:00|8992.5|8981.5|8990.5|8979.6|8992.5|8981.5|8990.5|8979.6|4
1739742600000|2025-02-16 21:50:00|8988.3|8979.4|8988.3|8979.4|8988.3|8979.4|8988.3|8979.4|2
1739742900000|2025-02-16 21:55:00|8989.1|8978.7|8989.3|8976.8|8990.2|8978.7|8986.5|8974|7
1739743200000|2025-02-16 22:00:00|8988.8|8977.3|8988.6|8982.1|8988.8|8982.1|8981.2|8974.7|13
1739743500000|2025-02-16 22:05:00|8988.9|8982.4|8997.3|8990.8|8997.3|8990.8|8988.9|8982.4|16
1739743800000|2025-02-16 22:10:00|8997.9|8991.4|9001.2|8994.7|9001.2|8994.7|8997.9|8991.4|4
1739744100000|2025-02-16 22:15:00|8989.2|8982.7|8989.2|8982.7|8989.2|8982.7|8989.2|8982.7|1
1739744400000|2025-02-16 22:20:00|9000.3|8993.8|9000.7|8994.2|9000.7|8994.2|9000.3|8993.8|3
1739744700000|2025-02-16 22:25:00|9001|8994.5|8989.8|8983.3|9001.2|8994.7|8989.5|8983|15
1739745000000|2025-02-16 22:30:00|8989.1|8982.6|8989.8|8983.3|8989.8|8983.3|8988.8|8982.3|8
1739745300000|2025-02-16 22:35:00|8990.2|8983.7|8990.4|8983.9|8992.7|8986.2|8990.1|8983.6|19
1739745600000|2025-02-16 22:40:00|8990.3|8983.8|8991|8984.5|8991|8984.5|8989.8|8983.3|6
1739745900000|2025-02-16 22:45:00|8996.7|8990.2|8998.5|8992|8998.5|8992|8996.5|8990|6
1739746200000|2025-02-16 22:50:00|8996.6|8990.1|8997|8990.5|8998.3|8991.8|8995.3|8988.8|10
1739746500000|2025-02-16 22:55:00|8998.1|8991.6|8993.3|8986.8|8999.3|8992.8|8989.8|8983.3|42
1739746800000|2025-02-16 23:00:00|8992.2|8985.7|8999|8992.6|9001.1|8994.6|8991.8|8985.3|163
1739747100000|2025-02-16 23:05:00|8998.3|8993.4|8997.3|8994.5|9000.2|8995.3|8993.8|8988.8|326
1739747400000|2025-02-16 23:10:00|8997.2|8994.4|8993.8|8991.4|8997.4|8994.6|8993.3|8988.8|166
1739747700000|2025-02-16 23:15:00|8994|8991.6|8995.1|8992.7|8995.4|8993|8993.2|8990.8|91
1739748000000|2025-02-16 23:20:00|8995.2|8992.8|8998.4|8996|8998.4|8996|8994.9|8992.5|125
1739748300000|2025-02-16 23:25:00|8998.3|8995.9|8999.8|8997.4|9000.8|8998.4|8998.3|8995.9|104
1739748600000|2025-02-16 23:30:00|8999.9|8997.5|9001.6|8999.2|9002.1|8999.7|8999.6|8997.2|81
1739748900000|2025-02-16 23:35:00|9001.7|8999.3|9001.9|8999.5|9002.7|9000.3|9001.4|8999|45
1739749200000|2025-02-16 23:40:00|9002|8999.6|9000.7|8998.3|9002|8999.6|9000.3|8997.9|60
1739749500000|2025-02-16 23:45:00|9000.4|8998|9000.9|8998.5|9001.5|8999.2|8999.9|8997.9|63
1739749800000|2025-02-16 23:50:00|9000.8|8998.4|9000.2|8997.8|9001.2|8998.8|8997.8|8995.4|108
1739750100000|2025-02-16 23:55:00|9000.3|8997.9|9000.5|8998.1|9000.5|8998.6|8999.5|8997.1|92
1739750400000|2025-02-17 00:00:00|9000.4|8998|8998.9|8997.4|9001|8998.6|8998.7|8996.3|145
1739750700000|2025-02-17 00:05:00|8999.1|8997.6|8998.3|8996.8|9000.6|8998.2|8997.9|8996.4|82
1739751000000|2025-02-17 00:10:00|8998.2|8996.7|9001.1|8999.6|9001.3|8999.8|8998.1|8996.6|81
1739751300000|2025-02-17 00:15:00|9001|8999.5|9004|9001.6|9004|9001.6|9000.3|8998.8|99
1739751600000|2025-02-17 00:20:00|9003.9|9001.5|9002.9|9001.4|9004.2|9002.3|9002.7|9000.7|74
1739751900000|2025-02-17 00:25:00|9002.8|9001.3|9002.5|9001|9004.1|9002|9002.1|9000.2|64
1739752200000|2025-02-17 00:30:00|9002.2|9000.7|9002|8999.6|9002.9|9001.2|9001.2|8999.4|99
1739752500000|2025-02-17 00:35:00|9002.2|8999.8|8998.9|8997.4|9002.3|8999.9|8998.5|8996.6|100
1739752800000|2025-02-17 00:40:00|8998.8|8997.3|8999.9|8997.5|8999.9|8997.8|8998.5|8996.7|85
1739753100000|2025-02-17 00:45:00|9000|8997.6|8999.1|8996.7|9000.7|8998.3|8998.6|8996.3|91
1739753400000|2025-02-17 00:50:00|8999.2|8996.8|9000.2|8998.7|9001.9|8999.7|8998.9|8996.8|137
1739753700000|2025-02-17 00:55:00|9000.1|8998.6|9001.3|8999.8|9001.7|9000|8999.2|8997.7|144
1739754000000|2025-02-17 01:00:00|9000.9|8999.4|9000.4|8998.9|9001.8|9000.3|9000|8998.2|125
1739754300000|2025-02-17 01:05:00|9000.3|8998.8|8999|8997.5|9001.1|8999.6|8998.9|8997|83
1739754600000|2025-02-17 01:10:00|8998.9|8997.4|8999.4|8997|8999.5|8997.9|8997.7|8995.7|88
1739754900000|2025-02-17 01:15:00|8999.3|8996.9|8999.7|8998.2|9001.1|8999.6|8998.7|8996.6|105
1739755200000|2025-02-17 01:20:00|8999.8|8998.3|8999.9|8997.5|9000|8998.3|8998|8996.5|86
1739755500000|2025-02-17 01:25:00|8999.4|8997.9|8998.5|8996.1|8999.6|8997.9|8998.5|8996.1|102
1739755800000|2025-02-17 01:30:00|8998.4|8996|8995.7|8994.2|8998.5|8996.2|8995.5|8993.1|144
1739756100000|2025-02-17 01:35:00|8995.8|8994.3|8995.1|8993.6|8997.1|8995.4|8994.5|8992.8|131
1739756400000|2025-02-17 01:40:00|8995|8993.5|8994.5|8992.1|8995.9|8994|8993.6|8991.7|105
1739756700000|2025-02-17 01:45:00|8994.6|8992.2|8994.6|8992.2|8996.1|8994|8993.9|8992|99
1739757000000|2025-02-17 01:50:00|8994.5|8992.1|8993.5|8992|8995.1|8992.9|8993.4|8991.4|82
1739757300000|2025-02-17 01:55:00|8993.6|8992.1|8993.8|8991.4|8994.1|8992.6|8992.7|8991|79
1739757600000|2025-02-17 02:00:00|8993.7|8991.3|8995.9|8993.5|8996.2|8993.8|8993.2|8991.2|107
1739757900000|2025-02-17 02:05:00|8996|8993.6|8996.5|8994.1|8997.4|8995|8996|8993.6|108
1739758200000|2025-02-17 02:10:00|8996|8994.5|8995.7|8993.3|8996.8|8994.7|8995.4|8993|121
1739758500000|2025-02-17 02:15:00|8995.8|8993.4|8996.8|8994.4|8997.1|8994.7|8995.7|8993.3|92
1739758800000|2025-02-17 02:20:00|8996.9|8994.5|8995.9|8993.5|8997.8|8995.4|8995.9|8993.5|51
1739759100000|2025-02-17 02:25:00|8995.8|8993.4|8995|8992.6|8995.8|8994.1|8994.1|8992.1|133
1739759400000|2025-02-17 02:30:00|8994.9|8992.5|8996.2|8993.8|8996.8|8994.4|8994.4|8992|120
1739759700000|2025-02-17 02:35:00|8996.4|8994|8996.8|8994.4|8997.7|8995.3|8996.3|8993.9|91
1739760000000|2025-02-17 02:40:00|8996.6|8994.2|8997.3|8994.9|8997.9|8995.5|8996.5|8994.1|73
1739760300000|2025-02-17 02:45:00|8997.4|8995|9000.1|8997.7|9000.9|8998.5|8997|8994.6|146
1739760600000|2025-02-17 02:50:00|9000|8997.6|8999.3|8996.9|9000.7|8998.6|8998.7|8996.7|91
1739760900000|2025-02-17 02:55:00|8999.2|8996.8|8997.7|8995.3|8999.6|8997.6|8997|8994.9|83
1739761200000|2025-02-17 03:00:00|8997.8|8995.4|8997.6|8995.2|8998.4|8996.5|8996.6|8994.5|99
1739761500000|2025-02-17 03:05:00|8997.7|8995.3|8996.2|8993.8|8998.3|8995.9|8996.2|8993.8|63
1739761800000|2025-02-17 03:10:00|8996.3|8993.9|8996.9|8994.5|8997.4|8995|8996.3|8993.9|37
1739762100000|2025-02-17 03:15:00|8997|8994.6|8998.9|8996.5|8999|8996.6|8996.7|8994.3|58
1739762400000|2025-02-17 03:20:00|8998.8|8996.4|9002.9|9000.5|9003|9000.6|8998.7|8996.3|77
1739762700000|2025-02-17 03:25:00|9003|9000.6|9002.8|9001.3|9003.1|9001.3|9001.2|8999.4|78
1739763000000|2025-02-17 03:30:00|9003.3|9000.9|9004.5|9002.1|9004.8|9002.4|9002.8|9000.8|99
1739763300000|2025-02-17 03:35:00|9004.6|9002.2|9004.6|9002.2|9005.8|9003.4|9003.8|9001.4|158
1739763600000|2025-02-17 03:40:00|9004.7|9002.3|9004.6|9002.2|9004.9|9002.5|9003.2|9000.8|116
1739763900000|2025-02-17 03:45:00|9004.7|9002.3|9005.7|9003.3|9006.2|9003.8|9004.6|9002.2|168
1739764200000|2025-02-17 03:50:00|9005.6|9003.2|9004.2|9001.8|9005.9|9003.5|9004|9001.6|114
1739764500000|2025-02-17 03:55:00|9004.1|9001.7|9005|9002.6|9005.4|9003|9003.2|9000.8|84
1739764800000|2025-02-17 04:00:00|9005.1|9002.7|9005.4|9003|9005.7|9003.3|9004.2|9001.8|58
1739765100000|2025-02-17 04:05:00|9005.3|9002.9|9005.6|9003.2|9006.2|9003.8|9005.3|9002.9|63
1739765400000|2025-02-17 04:10:00|9005.7|9003.3|9004.5|9002.1|9007|9004.6|9004.4|9002|82
1739765700000|2025-02-17 04:15:00|9004.8|9002.4|9002|8999.6|9004.9|9002.5|9001.8|8999.4|75
1739766000000|2025-02-17 04:20:00|9002.2|8999.8|9001.6|9000.1|9002.3|9000.3|9001.3|8999.4|59
1739766300000|2025-02-17 04:25:00|9001.7|9000.2|9000.6|8999.1|9002.5|9001|9000.6|8998.7|57
1739766600000|2025-02-17 04:30:00|9000.9|8998.5|8999.5|8997.1|9001.2|8999.5|8999.5|8997.1|69
1739766900000|2025-02-17 04:35:00|8999.4|8997|8997.5|8996|8999.4|8997.3|8997.4|8995.9|73
1739767200000|2025-02-17 04:40:00|8997.3|8995.8|8996.4|8994.9|8998.2|8996.6|8996.3|8994.8|48
1739767500000|2025-02-17 04:45:00|8996.5|8995|8996.5|8995|8997.3|8995.2|8995.7|8993.9|74
1739767800000|2025-02-17 04:50:00|8996.4|8994.9|8994.6|8992.2|8996.8|8994.9|8994.6|8992.2|119
1739768100000|2025-02-17 04:55:00|8994.5|8992.1|8996.2|8993.8|8996.8|8994.4|8993.1|8990.7|140
1739768400000|2025-02-17 05:00:00|8996.3|8993.9|8994.6|8992.2|8996.6|8994.2|8994.5|8992.1|106
1739768700000|2025-02-17 05:05:00|8994.5|8992.1|8995.5|8993.1|8995.5|8993.1|8993.7|8991.3|130
1739769000000|2025-02-17 05:10:00|8995.4|8993|8996.9|8994.5|8997.3|8994.9|8994.6|8992.2|111
1739769300000|2025-02-17 05:15:00|8996.8|8994.4|8999|8996.6|8999|8996.6|8995.3|8992.9|116
1739769600000|2025-02-17 05:20:00|8999.1|8996.7|8999.7|8998.2|9001.5|8999.6|8998.8|8996.4|142
1739769900000|2025-02-17 05:25:00|8999.6|8998.1|8999.9|8998.4|9000.6|8998.4|8997.6|8996.1|90
1739770200000|2025-02-17 05:30:00|9000|8998.5|9005.6|9004.1|9005.7|9004.1|9000|8998.5|146
1739770500000|2025-02-17 05:35:00|9005.5|9004|9006.4|9004|9007.5|9006|9004.3|9002.7|151
1739770800000|2025-02-17 05:40:00|9006.5|9004.1|9007.7|9005.3|9007.9|9005.5|9006.5|9004.1|110
1739771100000|2025-02-17 05:45:00|9007.6|9005.2|9008.3|9006.8|9008.9|9007|9006.5|9004.1|209
1739771400000|2025-02-17 05:50:00|9008.2|9006.7|9006.8|9004.4|9010|9007.9|9006.7|9004.3|143
1739771700000|2025-02-17 05:55:00|9006.7|9004.3|9004.7|9002.3|9006.9|9004.5|9002.3|8999.9|163
1739772000000|2025-02-17 06:00:00|9004.8|9002.4|9004.7|9002.3|9006.1|9003.7|9004.2|9001.8|89
1739772300000|2025-02-17 06:05:00|9004.6|9002.2|9006.6|9004.2|9006.6|9004.2|9004|9001.6|101
1739772600000|2025-02-17 06:10:00|9006.5|9004.1|9004.2|9001.8|9006.7|9004.4|9003.5|9001.5|136
1739772900000|2025-02-17 06:15:00|9004|9001.6|9002.1|8999.7|9004.5|9002.1|9001|8998.8|166
1739773200000|2025-02-17 06:20:00|9002|8999.6|9002.6|9001.1|9003.1|9001.6|9001.3|8999.6|121
1739773500000|2025-02-17 06:25:00|9002.4|9000.9|9003.7|9002.2|9005.1|9003.6|9001.7|9000.2|130
1739773800000|2025-02-17 06:30:00|9003.5|9002|9005.2|9003.7|9005.9|9004.3|9003.5|9002|107
1739774100000|2025-02-17 06:35:00|9005.1|9003.6|9003.3|9000.9|9006.4|9004.4|9003.1|9000.7|73
1739774400000|2025-02-17 06:40:00|9003.4|9001|9002.7|9001.2|9003.8|9002.2|9002.7|9000.7|69
1739774700000|2025-02-17 06:45:00|9002.8|9001.3|9001.9|9000.4|9002.9|9001.4|9001.6|9000|77
1739775000000|2025-02-17 06:50:00|9001.8|9000.3|9001.3|8999.8|9003.3|9001.8|9001.3|8999.8|96
1739775300000|2025-02-17 06:55:00|9001.4|8999.9|9001.5|9000|9003.5|9002|9001.3|8999.8|75
1739775600000|2025-02-17 07:00:00|9001.3|8999.8|9002.4|9000.9|9002.7|9001.2|9000.9|8999.4|100
1739775900000|2025-02-17 07:05:00|9002.3|9000.8|9001.1|8999.6|9003.7|9002.2|9001|8999.5|147
1739776200000|2025-02-17 07:10:00|9001.2|8999.7|9002.8|9001.3|9003.2|9001.7|8999.4|8997.9|109
1739776500000|2025-02-17 07:15:00|9002.7|9001.2|9002.8|9001.3|9003.8|9002.3|9002.1|9000.6|81
1739776800000|2025-02-17 07:20:00|9002.9|9001.4|9006.1|9004.6|9006.3|9004.8|9001.7|9000.2|126
1739777100000|2025-02-17 07:25:00|9006.3|9004.8|9005.6|9004.1|9006.9|9005.4|9004.2|9002.7|92
1739777400000|2025-02-17 07:30:00|9005.7|9004.2|9005.1|9003.6|9005.8|9004.3|9003.3|9001.3|120
1739777700000|2025-02-17 07:35:00|9005.2|9003.7|9004.2|9002.7|9006.3|9004.8|9003.9|9002.4|112
1739778000000|2025-02-17 07:40:00|9004.4|9002.9|9003.8|9002.3|9006.2|9004.7|9003.4|9001.9|138
1739778300000|2025-02-17 07:45:00|9003.9|9002.4|9005|9003.5|9005.2|9003.7|9002.6|9001.1|147
1739778600000|2025-02-17 07:50:00|9005.1|9003.6|9001.7|9000.2|9005.5|9004|9001.7|9000.2|139
1739778900000|2025-02-17 07:55:00|9002.2|9000.7|9000.5|8999|9004.4|9002.9|8999.8|8998.3|218
1739779200000|2025-02-17 08:00:00|9000.4|8998.9|9000.6|8999.1|9003.3|9001.8|8999.2|8997.7|232
1739779500000|2025-02-17 08:05:00|9000.8|8999.3|9002.7|9001.2|9003.6|9002.1|8999.6|8997.6|186
1739779800000|2025-02-17 08:10:00|9002.8|9001.3|9002.9|9001.4|9004.8|9003.3|9002|9000.5|168
1739780100000|2025-02-17 08:15:00|9002.7|9001.2|9000.7|8999.2|9002.9|9001.4|9000.5|8999|138
1739780400000|2025-02-17 08:20:00|9000.8|8999.3|9004.4|9002.9|9004.8|9003.3|9000.8|8999.3|157
1739780700000|2025-02-17 08:25:00|9004.3|9002.8|9007.2|9005.7|9007.3|9005.8|9004.3|9002.8|119
1739781000000|2025-02-17 08:30:00|9006.7|9005.2|9007.8|9006.3|9009.1|9007.6|9006.7|9005.2|134
1739781300000|2025-02-17 08:35:00|9007.7|9006.2|9005.4|9003|9007.9|9006.4|9004.9|9002.5|171
1739781600000|2025-02-17 08:40:00|9005.3|9002.9|9002.4|9000.9|9005.3|9002.9|9002.1|9000.6|141
1739781900000|2025-02-17 08:45:00|9002.3|9000.8|9003.9|9002.4|9004.4|9002.9|9001.8|8999.9|108
1739782200000|2025-02-17 08:50:00|9004|9002.5|9004.8|9003.3|9006.4|9004.2|9002.9|9001.4|116
1739782500000|2025-02-17 08:55:00|9005.2|9003.7|9004.8|9003.3|9006|9004.5|9004.7|9003.2|93
1739782800000|2025-02-17 09:00:00|9004.7|9003.2|9005.3|9003.8|9005.6|9004.1|9004.1|9002.6|88
1739783100000|2025-02-17 09:05:00|9005.2|9003.7|9004.1|9002.6|9005.9|9004.4|9003.8|9002.3|109
1739783400000|2025-02-17 09:10:00|9004|9002.5|8999.6|8998.1|9004.1|9002.6|8999|8996.8|123
1739783700000|2025-02-17 09:15:00|8999.5|8998|8999|8997.5|9000.3|8998.8|8998.3|8996.8|137
1739784000000|2025-02-17 09:20:00|8999.1|8997.6|9000|8998.5|9000.7|8999.2|8998.7|8997.2|95
1739784300000|2025-02-17 09:25:00|8999.8|8998.3|9000.1|8998.6|9000.3|8998.8|8998.1|8996.6|87
1739784600000|2025-02-17 09:30:00|9000|8998.5|9003.3|9001.8|9003.4|9001.9|9000|8998.5|90
1739784900000|2025-02-17 09:35:00|9003.4|9001.9|9005.4|9003.9|9005.5|9004|9003.3|9001.8|82
1739785200000|2025-02-17 09:40:00|9005.5|9004|9005.7|9003.3|9006.3|9004|9004.7|9002.5|82
1739785500000|2025-02-17 09:45:00|9005.9|9003.5|9005|9003.5|9006.4|9004.9|9004.8|9003.3|54
1739785800000|2025-02-17 09:50:00|9005.1|9003.6|9006.4|9004.9|9007.4|9005.9|9005.1|9003.6|74
1739786100000|2025-02-17 09:55:00|9006.5|9005|9004.8|9003.3|9007.5|9006|9004.7|9003.2|124
1739786400000|2025-02-17 10:00:00|9004.4|9002.9|9004.4|9002.9|9005.8|9004.1|9004|9002.5|120
1739786700000|2025-02-17 10:05:00|9004.5|9003|9005.7|9004.2|9006.8|9005.3|9004.3|9002.8|86
1739787000000|2025-02-17 10:10:00|9005.8|9004.3|9005.6|9004.1|9006.9|9005.4|9005|9003.5|94
1739787300000|2025-02-17 10:15:00|9005.7|9004.2|9006.3|9004.8|9008|9006.5|9004.7|9003.2|105
1739787600000|2025-02-17 10:20:00|9006.4|9004.9|9006.1|9004.6|9007.5|9006|9006.1|9004.6|72
1739787900000|2025-02-17 10:25:00|9005.9|9004.4|9007.8|9006.3|9008|9006.5|9005.9|9004.4|96
1739788200000|2025-02-17 10:30:00|9007.7|9006.2|9009|9006.6|9009.4|9007|9007.6|9005.6|65
1739788500000|2025-02-17 10:35:00|9009.1|9006.7|9010.1|9008.6|9011.1|9009.3|9009.1|9006.7|107
1739788800000|2025-02-17 10:40:00|9010|9008.5|9011.9|9010.4|9011.9|9010.4|9009.8|9008.3|66
1739789100000|2025-02-17 10:45:00|9011.8|9010.3|9009.6|9008.1|9011.8|9010.3|9009.1|9007.6|90
1739789400000|2025-02-17 10:50:00|9009.5|9008|9009.7|9008.2|9010.3|9008.8|9008.6|9006.8|80
1739789700000|2025-02-17 10:55:00|9009.6|9008.1|9009.6|9008.1|9011|9009.5|9009.5|9008|86
1739790000000|2025-02-17 11:00:00|9009.7|9008.2|9009.5|9008|9009.7|9008.2|9008|9006.5|82
1739790300000|2025-02-17 11:05:00|9009.6|9008.1|9011.9|9010.4|9012.2|9010.7|9009.4|9007.9|59
1739790600000|2025-02-17 11:10:00|9011.8|9010.3|9012.3|9010.8|9013.2|9011.7|9011.5|9010|62
1739790900000|2025-02-17 11:15:00|9012.2|9010.7|9009.1|9006.7|9012.3|9010.8|9008.4|9006|112
1739791200000|2025-02-17 11:20:00|9008.9|9006.5|9007.2|9005.7|9009.1|9006.7|9005.9|9003.6|98
1739791500000|2025-02-17 11:25:00|9007.1|9005.6|9008.4|9006.9|9008.5|9007|9005.5|9004|66
1739791800000|2025-02-17 11:30:00|9008.8|9007.3|9008.8|9007.3|9009.7|9008.2|9007.5|9006|82
1739792100000|2025-02-17 11:35:00|9008.9|9007.4|9010.7|9009.2|9011.6|9009.8|9008.9|9007.4|91
1739792400000|2025-02-17 11:40:00|9010.6|9009.1|9009.7|9008.2|9010.6|9009.1|9008.3|9006.8|80
1739792700000|2025-02-17 11:45:00|9009.6|9008.1|9006.7|9005.2|9009.6|9008.1|9006.7|9005.2|59
1739793000000|2025-02-17 11:50:00|9006.8|9005.3|9009.5|9007.1|9009.9|9007.5|9006.7|9005.2|95
1739793300000|2025-02-17 11:55:00|9009.4|9008|9011|9009.5|9011.6|9009.9|9009.1|9007.2|97
1739793600000|2025-02-17 12:00:00|9010.9|9009.4|9016.8|9014.4|9016.8|9014.5|9010.6|9009.1|119
1739793900000|2025-02-17 12:05:00|9016.9|9014.5|9012.2|9010.7|9016.9|9014.5|9011.9|9010.1|81
1739794200000|2025-02-17 12:10:00|9011.9|9010.4|9009.2|9007.7|9011.9|9010.4|9009|9007.5|65
1739794500000|2025-02-17 12:15:00|9009.1|9007.6|9013|9011.5|9013.6|9012.1|9009|9007.5|85
1739794800000|2025-02-17 12:20:00|9013.3|9011.8|9015.4|9013.9|9015.6|9014.1|9013|9011.5|84
1739795100000|2025-02-17 12:25:00|9015.3|9013.8|9013.3|9011.8|9015.7|9013.8|9013|9011.1|97
1739795400000|2025-02-17 12:30:00|9013.4|9011.9|9014.7|9013.2|9014.8|9013.3|9013.3|9011.2|52
1739795700000|2025-02-17 12:35:00|9014.3|9012.8|9015.5|9014|9017.6|9015.9|9014.3|9012.8|71
1739796000000|2025-02-17 12:40:00|9016.1|9013.7|9017.9|9016.4|9018.6|9016.9|9015.7|9013.6|124
1739796300000|2025-02-17 12:45:00|9018|9016.5|9018.6|9017.1|9018.8|9017.3|9016.8|9014.7|106
1739796600000|2025-02-17 12:50:00|9018.5|9017|9017.6|9016.1|9018.6|9017.1|9016.2|9014.7|97
1739796900000|2025-02-17 12:55:00|9018.2|9015.8|9015.7|9014.2|9018.9|9016.5|9014.8|9013.3|137
1739797200000|2025-02-17 13:00:00|9015.6|9014.1|9013.4|9011.9|9015.7|9014.2|9013.1|9011.6|134
1739797500000|2025-02-17 13:05:00|9013.3|9011.8|9014.2|9012.7|9014.8|9013.3|9013|9011.5|71
1739797800000|2025-02-17 13:10:00|9014.1|9012.6|9013.3|9011.8|9014.8|9013.3|9013.3|9011.8|53
1739798100000|2025-02-17 13:15:00|9013.4|9011.9|9012.9|9011.4|9013.5|9012|9012.1|9010.6|61
1739798400000|2025-02-17 13:20:00|9012.8|9011.3|9010.5|9009|9012.8|9011.3|9010.4|9008.9|65
1739798700000|2025-02-17 13:25:00|9010.1|9008.6|9013.1|9011.6|9015.3|9013.8|9010.1|9008.6|101
1739799000000|2025-02-17 13:30:00|9013|9011.5|9012.7|9011.2|9013.4|9011.9|9010.6|9008.8|110
1739799300000|2025-02-17 13:35:00|9012.6|9011.1|9011.1|9009.6|9012.7|9011.2|9010.4|9008.9|64
1739799600000|2025-02-17 13:40:00|9011.2|9009.7|9012.3|9010.8|9012.3|9010.8|9011.1|9009.6|60
1739799900000|2025-02-17 13:45:00|9012.8|9011.3|9013.3|9011.8|9014|9012.5|9012.6|9011.1|60
1739800200000|2025-02-17 13:50:00|9013.7|9012.2|9013|9010.6|9013.9|9012.4|9012.3|9010.5|53
1739800500000|2025-02-17 13:55:00|9012.7|9011.2|9010.5|9009|9012.7|9011.2|9010.2|9008.3|50
1739800800000|2025-02-17 14:00:00|9010.2|9008.7|9012.3|9010.8|9013.2|9011.7|9009.5|9008|89
1739801100000|2025-02-17 14:05:00|9012.2|9010.7|9010.3|9008.8|9012.3|9010.8|9010.3|9008.8|80
1739801400000|2025-02-17 14:10:00|9010.2|9008.7|9011|9009.5|9012.8|9011.3|9010.2|9008.7|87
1739801700000|2025-02-17 14:15:00|9011.1|9009.6|9013.1|9011.6|9013.4|9011.9|9011|9009.5|63
1739802000000|2025-02-17 14:20:00|9013.2|9011.7|9013.2|9011.7|9015.2|9013.7|9012.6|9011.1|59
1739802300000|2025-02-17 14:25:00|9013.3|9011.8|9012.8|9011.3|9013.6|9012.1|9011.7|9010.2|47
1739802600000|2025-02-17 14:30:00|9012.9|9011.4|9012|9010.5|9013.5|9012|9011.7|9010.2|69
1739802900000|2025-02-17 14:35:00|9011.8|9010.3|9011.9|9010.4|9013.7|9012.2|9011.5|9010|72
1739803200000|2025-02-17 14:40:00|9012|9010.5|9010.7|9009.2|9012.4|9010.9|9010.3|9008.8|50
1739803500000|2025-02-17 14:45:00|9010.6|9009.1|9011.1|9009.6|9012.1|9010.6|9010.5|9009|55
1739803800000|2025-02-17 14:50:00|9011.4|9009.9|9012.9|9011.4|9012.9|9011.4|9010.6|9009.1|46
1739804100000|2025-02-17 14:55:00|9012.8|9011.3|9010.1|9008.6|9013.9|9012.4|9009.7|9008.2|83
1739804400000|2025-02-17 15:00:00|9010|9008.5|9008.1|9005.7|9010.4|9008.9|9007.3|9004.9|100
1739804700000|2025-02-17 15:05:00|9007.8|9006.3|9006.4|9004.9|9008.1|9006.5|9006.3|9004.8|76
1739805000000|2025-02-17 15:10:00|9006.5|9005|9006.1|9004.6|9007.3|9005.8|9004.8|9003.3|93
1739805300000|2025-02-17 15:15:00|9006.2|9004.7|9007.9|9006.4|9007.9|9006.4|9005.9|9004.4|58
1739805600000|2025-02-17 15:20:00|9008|9006.5|9007.2|9005.7|9008.7|9007.2|9007.2|9005.7|75
1739805900000|2025-02-17 15:25:00|9007.3|9005.8|9006.2|9003.8|9007.3|9005.8|9005.7|9003.7|40
1739806200000|2025-02-17 15:30:00|9005.6|9004.1|9006.3|9004.8|9007.2|9005.7|9005.4|9003.9|69
1739806500000|2025-02-17 15:35:00|9006.6|9005.1|9008.2|9006.7|9009.1|9007.6|9006.6|9005.1|70
1739806800000|2025-02-17 15:40:00|9008.3|9006.8|9007.7|9006.2|9009.4|9007.9|9007.7|9006.2|74
1739807100000|2025-02-17 15:45:00|9007.6|9006.1|9009.8|9008.3|9010|9008.5|9006.6|9005.1|80
1739807400000|2025-02-17 15:50:00|9010.1|9008.6|9012.6|9011.1|9012.8|9011.3|9009.9|9008.4|105
1739807700000|2025-02-17 15:55:00|9012.8|9011.3|9011.1|9009.6|9013.3|9011.8|9010.9|9008.8|239
1739808000000|2025-02-17 16:00:00|9011.2|9009.7|9010.7|9009.2|9012|9010.5|9009.4|9007.4|170
1739808300000|2025-02-17 16:05:00|9011.1|9008.7|9012|9010.5|9012.4|9010.9|9009|9007.4|99
1739808600000|2025-02-17 16:10:00|9011.9|9010.4|9009.4|9007.9|9012.6|9011.1|9009.4|9007.9|68
1739808900000|2025-02-17 16:15:00|9009.5|9008|9010.2|9007.8|9010.5|9008.7|9009.2|9007.7|69
1739809200000|2025-02-17 16:20:00|9010.4|9008|9009.7|9008.2|9010.4|9008.2|9009.5|9007.1|51
1739809500000|2025-02-17 16:25:00|9009.8|9008.3|9007.9|9005.5|9010.5|9008.7|9007.3|9005.4|66
1739809800000|2025-02-17 16:30:00|9007.8|9005.4|9008.6|9007.1|9008.6|9007.1|9006.6|9004.6|56
1739810100000|2025-02-17 16:35:00|9008.7|9007.2|9008.8|9007.3|9010.2|9008.7|9008.3|9006.8|49
1739810400000|2025-02-17 16:40:00|9008.6|9007.1|9009.3|9007.8|9009.7|9008.2|9008.6|9007.1|48
1739810700000|2025-02-17 16:45:00|9009.2|9007.7|9007.6|9006.1|9009.2|9007.7|9007.5|9005.8|49
1739811000000|2025-02-17 16:50:00|9007.7|9006.2|9008.6|9007.1|9008.6|9007.1|9006.8|9005.3|39
1739811300000|2025-02-17 16:55:00|9008.5|9007|9009.7|9008.2|9010|9008.3|9007.1|9005.6|56
1739811600000|2025-02-17 17:00:00|9009.6|9008.1|9009.2|9007.7|9009.8|9008.3|9009|9007.5|41
1739811900000|2025-02-17 17:05:00|9009.3|9007.8|9009.2|9007.7|9009.7|9008.2|9008.7|9007.2|25
1739812200000|2025-02-17 17:10:00|9009.1|9007.6|9007|9005.5|9009.1|9007.6|9006.9|9005.4|37
1739812500000|2025-02-17 17:15:00|9006.7|9005.2|9004.9|9003.4|9006.7|9005.2|9004.6|9003.1|56
1739812800000|2025-02-17 17:20:00|9005|9003.5|9004.2|9002.7|9005.9|9004|9003.4|9001.9|57
1739813100000|2025-02-17 17:25:00|9004|9002.5|9005.3|9003.8|9005.4|9003.9|9003.3|9001.8|70
1739813400000|2025-02-17 17:30:00|9005.4|9003.9|9005.5|9004|9005.5|9004|9004.6|9003.1|42
1739813700000|2025-02-17 17:35:00|9005.6|9004.1|9007|9005.5|9007|9005.5|9005.6|9004.1|30
1739814000000|2025-02-17 17:40:00|9007.1|9005.6|9007.8|9005.4|9008|9005.9|9006.3|9004.8|30
1739814300000|2025-02-17 17:45:00|9007.9|9005.5|9007.4|9005.9|9008|9006|9007.3|9005.1|31
1739814600000|2025-02-17 17:50:00|9007.1|9005.6|9006.4|9004.9|9007.2|9005.7|9006.2|9004.7|22
1739814900000|2025-02-17 17:55:00|9006.3|9004.8|9007.7|9005.3|9007.7|9005.8|9006.2|9004.5|37
1739815200000|2025-02-17 18:00:00|9007.2|9005.7|9008.2|9005.8|9008.3|9006.1|9006.2|9004.7|54
1739815500000|2025-02-17 18:05:00|9008.3|9005.9|9009.5|9007.1|9009.6|9007.2|9008.2|9005.8|15
1739815800000|2025-02-17 18:10:00|9009.6|9007.2|9011.2|9008.8|9011.3|9008.9|9009.6|9007.2|22
1739816100000|2025-02-17 18:15:00|9011.1|9008.7|9011.3|9008.9|9011.3|9008.9|9010.8|9008.4|32
1739816400000|2025-02-17 18:20:00|9011.4|9009|9010.2|9008.7|9011.5|9009.4|9010.1|9008.6|22
1739816700000|2025-02-17 18:25:00|9010.3|9008.8|9009.3|9007.8|9010.6|9009.1|9009.2|9007.7|18
1739817000000|2025-02-17 18:30:00|9009.4|9007.9|9010.9|9009.4|9010.9|9009.4|9009.4|9007.9|15
1739817300000|2025-02-17 18:35:00|9010.8|9009.3|9010.7|9009.2|9010.9|9009.4|9010.7|9009.2|7
1739817600000|2025-02-17 18:40:00|9010.8|9009.3|9009.8|9008.3|9010.8|9009.3|9009.8|9008.3|10
1739817900000|2025-02-17 18:45:00|9009.7|9008.2|9009.6|9008.1|9009.8|9008.3|9008.9|9007.4|18
1739818200000|2025-02-17 18:50:00|9009.1|9007.6|9009.7|9007.3|9010|9007.6|9008.9|9007|15
1739818500000|2025-02-17 18:55:00|9009.6|9007.2|9008.9|9007.4|9010.1|9008.4|9008.9|9007.2|19
1739818800000|2025-02-17 19:00:00|9008.8|9007.3|9010.7|9008.3|9010.9|9008.5|9008.8|9007.3|94
1739819100000|2025-02-17 19:05:00|9010.2|9008.7|9010.4|9008|9010.5|9008.7|9009.4|9007.5|33
1739819400000|2025-02-17 19:10:00|9010.5|9008.1|9010.2|9007.8|9010.9|9009|9010.1|9007.8|39
1739819700000|2025-02-17 19:15:00|9010.3|9007.9|9009|9007.5|9010.3|9008.3|9008.7|9006.8|49
1739820000000|2025-02-17 19:20:00|9008.9|9007.4|9010.2|9007.8|9010.4|9008.3|9008.9|9006.8|56
1739820300000|2025-02-17 19:25:00|9010.1|9007.7|9009.4|9007.9|9010.4|9008.5|9009.2|9007.2|53
1739820600000|2025-02-17 19:30:00|9009.3|9007.8|9010.8|9008.4|9010.8|9008.4|9009.1|9007.4|45
1739820900000|2025-02-17 19:35:00|9010.9|9008.5|9010.2|9008.7|9010.9|9008.8|9009.7|9007.8|26
1739821200000|2025-02-17 19:40:00|9010.1|9008.6|9011.2|9008.8|9011.4|9009|9010.1|9008.1|25
1739821500000|2025-02-17 19:45:00|9011.3|9008.9|9010.3|9008.8|9011.3|9009.3|9010.2|9008.7|9
1739821800000|2025-02-17 19:50:00|9010.2|9008.7|9010.7|9008.3|9010.8|9008.8|9010.2|9008.2|19
1739822100000|2025-02-17 19:55:00|9010.6|9008.2|9010.4|9008|9011.1|9008.7|9009.8|9007.8|42
1739822400000|2025-02-17 20:00:00|9010.3|9007.9|9010.9|9008.5|9010.9|9008.8|9009.8|9007.9|27
1739822700000|2025-02-17 20:05:00|9010.4|9008.9|9010.4|9008.9|9010.9|9009.1|9010.3|9008.4|15
1739823000000|2025-02-17 20:10:00|9010.8|9008.4|9010.5|9008.1|9010.9|9008.7|9009.9|9008|16
1739823300000|2025-02-17 20:15:00|9010|9008.5|9010.2|9008.7|9010.6|9008.7|9009.9|9008|43
1739823600000|2025-02-17 20:20:00|9010.6|9008.2|9010|9008.5|9011.3|9009.3|9009.9|9008|40
1739823900000|2025-02-17 20:25:00|9010.1|9008.6|9010.1|9008.6|9010.3|9008.8|9009.9|9008.4|14
1739824200000|2025-02-17 20:30:00|9009.9|9008.4|9009.3|9007.8|9010.1|9008.6|9009.3|9007.8|10
1739824500000|2025-02-17 20:35:00|9009.4|9007.9|9009.2|9007.7|9009.7|9007.9|9009.1|9006.9|18
1739824800000|2025-02-17 20:40:00|9009.6|9007.2|9010|9007.6|9010|9007.6|9009.5|9007.1|40
1739825100000|2025-02-17 20:45:00|9010.1|9007.7|9010.1|9007.7|9010.6|9008.3|9009.8|9007.7|38
1739825400000|2025-02-17 20:50:00|9010.2|9007.8|9010.2|9007.8|9010.5|9008.1|9010.1|9007.7|24
1739825700000|2025-02-17 20:55:00|9010.1|9007.7|9009.9|9007.5|9010.2|9007.8|9009.1|9006.9|29
1739826000000|2025-02-17 21:00:00|9009.8|9007.4|9009.4|9007.9|9009.9|9008|9009.3|9007|28
1739826300000|2025-02-17 21:05:00|9009.5|9008|9009.4|9007.9|9009.5|9008|9009.2|9007.7|8
1739826600000|2025-02-17 21:10:00|9009.5|9008|9009.3|9007.8|9009.5|9008|9009.3|9007.8|5
1739826900000|2025-02-17 21:15:00|9009.2|9007.7|9009|9007.5|9009.4|9007.9|9009|9007.5|17
1739827200000|2025-02-17 21:20:00|9008.6|9007.1|9008|9006.5|9008.6|9007.1|9007.8|9006.3|16
1739827500000|2025-02-17 21:25:00|9008.1|9006.6|9009.6|9007.2|9009.6|9007.6|9008|9006.1|21
1739827800000|2025-02-17 21:30:00|9009.5|9007.1|9009.5|9007.1|9009.8|9007.4|9009.4|9007|34
1739828100000|2025-02-17 21:35:00|9009.4|9007|9008.5|9006.1|9009.4|9007|9008.4|9006|19
1739828400000|2025-02-17 21:40:00|9008.7|9006.3|9009.5|9007.1|9009.8|9007.4|9008.7|9006.3|61
1739828700000|2025-02-17 21:45:00|9009.7|9007.3|9010.1|9007.7|9010.1|9007.7|9009.7|9007.3|23
1739829000000|2025-02-17 21:50:00|9010|9007.6|9009.6|9007.2|9010.1|9007.7|9009.6|9007.2|36
1739829300000|2025-02-17 21:55:00|9010.4|9006.5|9010.5|9004.8|9010.9|9006.8|9009.5|9004.6|201
1739829600000|2025-02-17 22:00:00|9011.5|9005|9015.3|9008.8|9015.3|9008.8|9011.5|9005|9
1739829900000|2025-02-17 22:05:00|9015.8|9009.3|9012.7|9006.2|9016.3|9009.8|9012.7|9006.2|16
1739830200000|2025-02-17 22:10:00|9012.8|9006.3|9012.8|9006.3|9012.9|9006.4|9012.7|9006.2|21
1739830500000|2025-02-17 22:15:00|9012.7|9006.2|9012.5|9006|9013|9006.5|9012.4|9005.9|26
1739830800000|2025-02-17 22:20:00|9012.6|9006.1|9012.7|9006.2|9012.7|9006.2|9012.6|9006.1|4
1739831100000|2025-02-17 22:25:00|9012.6|9006.1|9014|9007.5|9014|9007.5|9007.5|9001|70
1739831400000|2025-02-17 22:30:00|9014.4|9007.9|9012.5|9006|9014.5|9008|9012.5|9006|24
1739831700000|2025-02-17 22:35:00|9012.6|9006.1|9011.9|9005.4|9012.7|9006.2|9011.9|9005.4|32
1739832000000|2025-02-17 22:40:00|9012.1|9005.6|9011.8|9005.3|9012.4|9005.9|9011.7|9005.2|42
1739832300000|2025-02-17 22:45:00|9011.9|9005.4|9011.9|9005.4|9011.9|9005.4|9011.6|9005.1|15
1739832600000|2025-02-17 22:50:00|9012.2|9005.7|9012.4|9005.9|9012.4|9005.9|9011.7|9005.2|38
1739832900000|2025-02-17 22:55:00|9012.5|9006|9013.8|9007.3|9013.8|9007.3|9012.4|9005.9|45
1739833200000|2025-02-17 23:00:00|9013.6|9007.1|9010.3|9006.4|9013.6|9008.4|9009.4|9002.9|104
1739833500000|2025-02-17 23:05:00|9009.6|9007.2|9011|9008.6|9011.5|9009.1|9009.6|9007.2|27
1739833800000|2025-02-17 23:10:00|9011.1|9008.7|9012.1|9009.7|9012.5|9010.1|9010.9|9008.5|37
1739834100000|2025-02-17 23:15:00|9012|9009.6|9011.9|9009.5|9012|9009.6|9011.7|9009.3|13
1739834400000|2025-02-17 23:20:00|9012|9009.6|9012.1|9009.7|9012.2|9009.8|9011.6|9009.2|17
1739834700000|2025-02-17 23:25:00|9012|9009.6|9012.6|9010.2|9012.8|9010.4|9012|9009.6|23
1739835000000|2025-02-17 23:30:00|9012.3|9009.9|9010|9007.6|9012.3|9009.9|9009.9|9007.5|49
1739835300000|2025-02-17 23:35:00|9010.1|9007.7|9010.2|9007.8|9010.4|9008|9009.8|9007.4|54
1739835600000|2025-02-17 23:40:00|9010.1|9007.7|9009.3|9006.9|9010.1|9007.7|9008.5|9006.1|86
1739835900000|2025-02-17 23:45:00|9009.2|9006.8|9007.6|9005.2|9009.2|9006.8|9007.4|9005|59
1739836200000|2025-02-17 23:50:00|9007.5|9005.1|9009.3|9006.9|9009.4|9007.4|9007.4|9005|30
1739836500000|2025-02-17 23:55:00|9009.2|9006.8|9009|9006.6|9009.4|9007.3|9008.6|9006.2|59
1739836800000|2025-02-18 00:00:00|9008.9|9006.5|9008.8|9006.4|9009.7|9007.7|9008.1|9005.7|85
1739837100000|2025-02-18 00:05:00|9008.9|9006.5|9008.9|9007.4|9009.9|9008.3|9008.4|9006.3|70
1739837400000|2025-02-18 00:10:00|9009|9007.5|9008.8|9007.3|9010.4|9008.9|9008.6|9007.1|118
1739837700000|2025-02-18 00:15:00|9008.7|9007.2|9009.7|9008.2|9010.3|9008.8|9008.6|9007.1|63
1739838000000|2025-02-18 00:20:00|9009.8|9008.3|9011|9008.6|9011.2|9009.5|9009.6|9008.1|61
1739838300000|2025-02-18 00:25:00|9010.9|9008.5|9012.5|9011|9012.7|9011.2|9010.9|9008.5|42
1739838600000|2025-02-18 00:30:00|9012.4|9010.9|9011.8|9010.3|9012.8|9011|9011.8|9009.8|41
1739838900000|2025-02-18 00:35:00|9011.9|9010.4|9013.4|9011.9|9013.7|9012.2|9011.8|9010.3|54
1739839200000|2025-02-18 00:40:00|9013.3|9011.8|9014.6|9013.1|9014.7|9013.2|9012.4|9010.9|74
1739839500000|2025-02-18 00:45:00|9014.5|9013|9013.7|9012.2|9014.7|9013.2|9013.1|9011.2|82
1739839800000|2025-02-18 00:50:00|9013.8|9012.3|9012.9|9011.4|9014.5|9012.8|9012.7|9010.7|122
1739840100000|2025-02-18 00:55:00|9013.1|9011.6|9014.7|9013.2|9015.2|9013.7|9012.7|9010.7|118
1739840400000|2025-02-18 01:00:00|9014.8|9013.3|9014.3|9012.8|9015.4|9013.9|9014.2|9012.6|114
1739840700000|2025-02-18 01:05:00|9014.4|9012.9|9016.2|9014.7|9016.7|9014.7|9014.2|9012.7|115
1739841000000|2025-02-18 01:10:00|9016.1|9014.6|9017.7|9015.3|9017.9|9015.5|9016.1|9014.1|115
1739841300000|2025-02-18 01:15:00|9017.6|9015.2|9018.8|9016.4|9018.8|9016.4|9016.9|9014.5|117
1739841600000|2025-02-18 01:20:00|9018.9|9016.5|9018.3|9015.9|9019.1|9017.2|9017.8|9015.8|99
1739841900000|2025-02-18 01:25:00|9018.4|9016|9020.7|9019.2|9021.4|9019.3|9018.4|9016|78
1739842200000|2025-02-18 01:30:00|9020.8|9019.3|9020.1|9018.6|9021.1|9019.3|9019.8|9017.5|128
1739842500000|2025-02-18 01:35:00|9020.2|9018.7|9020.1|9018.6|9021.7|9019.6|9019.7|9018.1|83
1739842800000|2025-02-18 01:40:00|9020|9018.5|9020.6|9019.1|9020.9|9019.4|9019.7|9017.9|89
1739843100000|2025-02-18 01:45:00|9020.7|9019.2|9019.8|9018.3|9022.2|9020.7|9019.6|9018.1|115
1739843400000|2025-02-18 01:50:00|9020.2|9018.7|9019.7|9018.2|9020.8|9019|9019.3|9017.6|88
1739843700000|2025-02-18 01:55:00|9019.6|9018.1|9019.4|9017|9020.1|9018.6|9018.9|9017|96
1739844000000|2025-02-18 02:00:00|9019.3|9016.9|9017.5|9016|9019.4|9017.5|9017.2|9015.3|115
1739844300000|2025-02-18 02:05:00|9017.4|9015.9|9018.7|9016.3|9018.8|9017.2|9017.4|9015.5|57
1739844600000|2025-02-18 02:10:00|9018.6|9016.2|9018.4|9016|9019.4|9017.3|9017.7|9015.7|74
1739844900000|2025-02-18 02:15:00|9018.3|9015.9|9019|9016.6|9019.5|9017.1|9018.1|9015.8|59
1739845200000|2025-02-18 02:20:00|9019.1|9016.7|9019.8|9018.3|9020|9018.5|9018.7|9016.5|59
1739845500000|2025-02-18 02:25:00|9019.9|9018.4|9019.9|9017.5|9020.3|9018.5|9019.2|9017.1|73
1739845800000|2025-02-18 02:30:00|9019.8|9017.4|9018.5|9017|9019.8|9017.4|9018.3|9016.3|52
1739846100000|2025-02-18 02:35:00|9018.6|9017.1|9017.5|9015.1|9019.4|9017.6|9017.4|9015|100
1739846400000|2025-02-18 02:40:00|9017.6|9015.2|9018.1|9015.7|9018.8|9016.9|9017.2|9014.8|70
1739846700000|2025-02-18 02:45:00|9018.2|9015.8|9017.7|9015.3|9018.7|9016.8|9017.6|9015.2|44
1739847000000|2025-02-18 02:50:00|9017.4|9015.9|9016.7|9015.2|9017.8|9015.9|9016.2|9014.1|55
1739847300000|2025-02-18 02:55:00|9016.9|9015.4|9018|9016.5|9018.6|9016.7|9016.9|9015.3|54
1739847600000|2025-02-18 03:00:00|9018.1|9016.6|9017.4|9015.9|9018.1|9016.6|9016.4|9014.4|64
1739847900000|2025-02-18 03:05:00|9017.3|9015.8|9020.2|9018.7|9020.4|9018.9|9017.3|9015.8|64
1739848200000|2025-02-18 03:10:00|9020.3|9018.8|9020.7|9019.2|9021|9019.2|9019.6|9017.9|78
1739848500000|2025-02-18 03:15:00|9020.6|9019.1|9021|9018.6|9021.2|9019.2|9020.1|9017.8|75
1739848800000|2025-02-18 03:20:00|9020.9|9018.5|9019.4|9017.9|9021|9018.6|9018.9|9017|57
1739849100000|2025-02-18 03:25:00|9019.5|9018|9018.6|9017.1|9019.5|9018|9018.6|9016.4|58
1739849400000|2025-02-18 03:30:00|9018.7|9017.2|9018.3|9015.9|9019.4|9017.6|9016|9014.1|222
1739849700000|2025-02-18 03:35:00|9018.4|9016|9019.7|9018.2|9021.1|9019.1|9017.5|9015.8|143
1739850000000|2025-02-18 03:40:00|9019.8|9018.3|9020.7|9019.2|9022.1|9020.1|9019.8|9018.3|105
1739850300000|2025-02-18 03:45:00|9020.6|9019.1|9022.2|9020.7|9022.3|9020.8|9020.6|9018.7|82
1739850600000|2025-02-18 03:50:00|9022.3|9020.8|9023.4|9021|9024.3|9022.3|9022|9020.5|93
1739850900000|2025-02-18 03:55:00|9023.3|9020.9|9024.1|9021.7|9024.4|9022|9023|9020.9|93
1739851200000|2025-02-18 04:00:00|9024.2|9021.8|9023.1|9020.7|9024.8|9022.4|9023.1|9020.7|90
1739851500000|2025-02-18 04:05:00|9023|9020.6|9024.2|9021.8|9024.8|9022.4|9023|9020.6|31
1739851800000|2025-02-18 04:10:00|9024|9021.6|9023.8|9021.4|9024.6|9022.2|9023.8|9021.4|42
1739852100000|2025-02-18 04:15:00|9023.9|9021.5|9023.3|9020.9|9024|9021.6|9022.9|9020.5|48
1739852400000|2025-02-18 04:20:00|9023.2|9020.8|9024.7|9022.3|9024.8|9022.4|9023.2|9020.8|61
1739852700000|2025-02-18 04:25:00|9024.8|9022.4|9024.4|9022|9025.2|9023.2|9024.4|9022|41
1739853000000|2025-02-18 04:30:00|9024.5|9022.1|9025.8|9023.4|9025.8|9023.4|9023.9|9021.7|79
1739853300000|2025-02-18 04:35:00|9026|9023.6|9029.1|9026.7|9029.2|9026.8|9025.7|9023.3|105
1739853600000|2025-02-18 04:40:00|9029.2|9026.8|9029.1|9026.7|9030.4|9028|9028.1|9026.3|62
1739853900000|2025-02-18 04:45:00|9029.2|9026.8|9030.9|9028.5|9031.9|9029.5|9029.1|9026.7|91
1739854200000|2025-02-18 04:50:00|9030.8|9028.4|9031.1|9028.7|9031.3|9028.9|9030.7|9028.3|54
1739854500000|2025-02-18 04:55:00|9031|9028.6|9029.8|9028.3|9031|9028.9|9029.8|9027.7|41
1739854800000|2025-02-18 05:00:00|9029.7|9028.2|9030|9028.5|9030.5|9029|9029|9027.5|78
1739855100000|2025-02-18 05:05:00|9030.1|9028.6|9031.1|9029.6|9032.1|9030|9030|9028|48
1739855400000|2025-02-18 05:10:00|9031.2|9029.7|9032.8|9030.4|9033|9030.6|9031|9029.3|63
1739855700000|2025-02-18 05:15:00|9032.6|9030.2|9032|9030.5|9032.6|9030.6|9031.6|9029.6|51
1739856000000|2025-02-18 05:20:00|9032.1|9030.6|9031.8|9030.3|9032.5|9030.6|9031.4|9029.3|54
1739856300000|2025-02-18 05:25:00|9032|9030.5|9033|9030.6|9033|9031.1|9031.9|9029.9|46
1739856600000|2025-02-18 05:30:00|9032.6|9031.1|9032.6|9031.1|9034|9031.9|9032|9030.5|72
1739856900000|2025-02-18 05:35:00|9032.7|9031.2|9034|9031.6|9034|9031.6|9031.4|9029.9|65
1739857200000|2025-02-18 05:40:00|9034.1|9031.7|9034|9032.5|9035|9032.6|9033.9|9031.5|100
1739857500000|2025-02-18 05:45:00|9033.9|9032.4|9034|9032.5|9035.1|9032.8|9033.7|9031.8|74
1739857800000|2025-02-18 05:50:00|9033.9|9032.4|9033.6|9032.1|9035.5|9033.3|9033.4|9031.9|84
1739858100000|2025-02-18 05:55:00|9033.5|9032|9032.5|9031|9033.6|9032.1|9032.4|9030.9|91
1739858400000|2025-02-18 06:00:00|9032.6|9031.1|9031.5|9030|9032.7|9031.2|9031|9029.5|70
1739858700000|2025-02-18 06:05:00|9031.6|9030.1|9030.6|9029.1|9031.9|9030.4|9030.5|9029|67
1739859000000|2025-02-18 06:10:00|9030.5|9029|9029.9|9028.4|9030.7|9029.2|9029.6|9028.1|68
1739859300000|2025-02-18 06:15:00|9030|9028.5|9029.5|9028|9031.3|9029.8|9029.4|9027.9|47
1739859600000|2025-02-18 06:20:00|9029.1|9027.6|9028.7|9027.2|9029.4|9027.7|9027.9|9026.4|73
1739859900000|2025-02-18 06:25:00|9028.9|9027.4|9029.1|9027.6|9029.8|9028.3|9028.3|9026.8|76
1739860200000|2025-02-18 06:30:00|9029|9027.5|9030.3|9028.8|9030.3|9028.8|9028.7|9027.2|77
1739860500000|2025-02-18 06:35:00|9030.1|9028.6|9030.4|9028|9030.6|9029.1|9029.2|9027.7|56
1739860800000|2025-02-18 06:40:00|9030.2|9027.8|9029.4|9027.9|9031|9029.5|9029.4|9027.8|66
1739861100000|2025-02-18 06:45:00|9029.2|9027.7|9027|9025.5|9029.5|9028|9026.8|9025.3|82
1739861400000|2025-02-18 06:50:00|9026.8|9025.3|9025.2|9023.7|9027|9025.5|9025|9023.5|58
1739861700000|2025-02-18 06:55:00|9025.3|9023.8|9026.4|9024.9|9026.5|9025|9024.7|9023.2|66
1739862000000|2025-02-18 07:00:00|9026.8|9025.3|9020.9|9019.4|9027.2|9025.7|9020.9|9019.4|168
1739862300000|2025-02-18 07:05:00|9020.6|9019.1|9018.6|9017.1|9021.8|9020.3|9018.6|9017.1|127
1739862600000|2025-02-18 07:10:00|9018.8|9017.3|9017.5|9016|9019.7|9018.2|9016.8|9015.3|122
1739862900000|2025-02-18 07:15:00|9017.4|9015.9|9019|9017.5|9019.1|9017.6|9017.2|9015.6|117
1739863200000|2025-02-18 07:20:00|9019.1|9017.6|9017.4|9015.9|9019.9|9017.9|9016.9|9015.4|73
1739863500000|2025-02-18 07:25:00|9017.3|9015.8|9019|9017.5|9019.7|9017.7|9016.6|9015.1|88
1739863800000|2025-02-18 07:30:00|9019.1|9017.6|9018.1|9016.6|9020.3|9018.7|9017.7|9016.2|91
1739864100000|2025-02-18 07:35:00|9018.2|9016.7|9015|9013.5|9019|9016.9|9014.8|9013.3|55
1739864400000|2025-02-18 07:40:00|9014.8|9013.3|9011.5|9010|9015.3|9013.8|9011.5|9010|109
1739864700000|2025-02-18 07:45:00|9011.4|9009.9|9014.8|9013.3|9015.4|9013.9|9011.2|9009.7|99
1739865000000|2025-02-18 07:50:00|9014.9|9013.4|9015.8|9013.4|9015.9|9014.3|9014.1|9012.6|128
1739865300000|2025-02-18 07:55:00|9015.9|9013.5|9015.8|9014.3|9017.8|9016.3|9015.5|9013.5|146
1739865600000|2025-02-18 08:00:00|9015.7|9014.2|9016.1|9014.6|9017.3|9015.8|9014.7|9013.2|186
1739865900000|2025-02-18 08:05:00|9016|9014.5|9015.4|9013|9018.2|9016.7|9015.4|9013|165
1739866200000|2025-02-18 08:10:00|9014.9|9013.4|9014.1|9012.6|9017.4|9015.9|9013.5|9012|190
1739866500000|2025-02-18 08:15:00|9013.9|9012.4|9010.8|9009.3|9014.1|9012.6|9010.4|9008.9|113
1739866800000|2025-02-18 08:20:00|9010.7|9009.2|9005.9|9004.4|9011.1|9009.6|9005.8|9004.3|148
1739867100000|2025-02-18 08:25:00|9006|9004.5|9005.3|9003.8|9007.6|9006.1|9003.7|9002.2|163
1739867400000|2025-02-18 08:30:00|9005.2|9003.7|9002.4|9000.9|9005.2|9003.7|9001.4|8999.9|172
1739867700000|2025-02-18 08:35:00|9002.3|9000.8|8997.8|8995.4|9002.3|9000.8|8996.4|8994.9|210
1739868000000|2025-02-18 08:40:00|8997.9|8995.5|8999.3|8997.8|9000.3|8998.2|8997.5|8995.1|146
1739868300000|2025-02-18 08:45:00|8999.2|8997.7|9002.6|9001.1|9003|9001.2|8999.1|8997.6|139
1739868600000|2025-02-18 08:50:00|9002.8|9001.3|9004.5|9003|9004.6|9003.1|9001.6|9000.1|100
1739868900000|2025-02-18 08:55:00|9004.7|9003.2|9005.3|9003.8|9008.5|9006.1|9004.7|9003.2|172
1739869200000|2025-02-18 09:00:00|9005.5|9004|9005.2|9003.7|9006|9004.1|9003.6|9002.1|119
1739869500000|2025-02-18 09:05:00|9005.1|9003.6|9004.2|9002.7|9006.1|9004.5|9003.5|9002|87
1739869800000|2025-02-18 09:10:00|9004.1|9002.6|9005.6|9003.2|9006.2|9004.4|9003.7|9002.2|136
1739870100000|2025-02-18 09:15:00|9005.5|9003.1|9009.1|9006.7|9009.2|9006.8|9005.3|9002.9|123
1739870400000|2025-02-18 09:20:00|9009.2|9006.8|9006.5|9005|9009.7|9007.5|9005.9|9004.4|106
1739870700000|2025-02-18 09:25:00|9007|9004.6|9007.4|9005.9|9008.7|9007.2|9006.5|9004.6|87
1739871000000|2025-02-18 09:30:00|9007.6|9006.1|9008.1|9006.6|9008.9|9007.4|9007.3|9005.8|75
1739871300000|2025-02-18 09:35:00|9008.2|9006.7|9008.7|9007.2|9011.5|9010|9008.2|9006.7|105
1739871600000|2025-02-18 09:40:00|9008.6|9007.1|9009.5|9008|9009.9|9008.4|9008.3|9006.8|85
1739871900000|2025-02-18 09:45:00|9009.4|9007.9|9007.3|9005.8|9009.4|9007.9|9005.6|9004.1|132
1739872200000|2025-02-18 09:50:00|9006.7|9005.2|9004.4|9002.9|9007.8|9006.3|9003.5|9002|113
1739872500000|2025-02-18 09:55:00|9004.5|9003|9004.6|9003.1|9005|9003.5|9003|9001.2|95
1739872800000|2025-02-18 10:00:00|9005.2|9002.8|9006|9004.5|9006.4|9004.6|9004.1|9001.7|159
1739873100000|2025-02-18 10:05:00|9005.9|9004.4|9010.3|9007.9|9010.3|9008.3|9004.4|9002.9|154
1739873400000|2025-02-18 10:10:00|9010.4|9008|9011|9009.5|9011.2|9009.7|9007.8|9006|119
1739873700000|2025-02-18 10:15:00|9010.8|9009.3|9010|9008.5|9011.4|9009.9|9010|9008.5|91
1739874000000|2025-02-18 10:20:00|9009.9|9008.4|9013.7|9011.3|9013.7|9011.3|9009.8|9008.3|102
1739874300000|2025-02-18 10:25:00|9014|9011.6|9013.8|9012.3|9014.7|9013.2|9012.9|9011.4|107
1739874600000|2025-02-18 10:30:00|9013.9|9012.4|9014.6|9012.2|9015.5|9014|9013.9|9012.1|104
1739874900000|2025-02-18 10:35:00|9014.5|9012.1|9013.6|9012.1|9015.2|9013.7|9013.5|9011.9|87
1739875200000|2025-02-18 10:40:00|9013.7|9012.2|9015.2|9013.7|9015.3|9013.8|9013.7|9012.2|74
1739875500000|2025-02-18 10:45:00|9015.1|9013.6|9014.5|9013|9016.2|9014.7|9014|9012.5|93
1739875800000|2025-02-18 10:50:00|9014.4|9012.9|9012.5|9011|9014.4|9012.9|9012.4|9010.5|64
1739876100000|2025-02-18 10:55:00|9012.6|9011.1|9014.7|9013.2|9015.8|9014.3|9012.3|9010.8|83
1739876400000|2025-02-18 11:00:00|9014.6|9013.1|9016.9|9015.4|9016.9|9015.4|9013.8|9012.3|88
1739876700000|2025-02-18 11:05:00|9016.8|9015.3|9015.7|9014.2|9017.9|9016|9015.7|9013.5|56
1739877000000|2025-02-18 11:10:00|9015.6|9014.1|9014.9|9012.5|9017.2|9015.3|9014.8|9012.4|75
1739877300000|2025-02-18 11:15:00|9014.7|9012.3|9014.6|9013.1|9015.2|9013.7|9013.5|9011.5|65
1739877600000|2025-02-18 11:20:00|9014.2|9012.7|9016|9014.5|9016|9014.5|9014|9012.5|54
1739877900000|2025-02-18 11:25:00|9016.1|9014.6|9017.1|9014.7|9017.2|9015.7|9016.1|9014.6|52
1739878200000|2025-02-18 11:30:00|9017|9014.6|9015.8|9014.3|9017.4|9015.9|9015.3|9013.8|53
1739878500000|2025-02-18 11:35:00|9015.3|9013.8|9014.5|9013|9015.7|9014|9014.3|9011.9|53
1739878800000|2025-02-18 11:40:00|9014.6|9013.1|9015.3|9013.8|9015.9|9014.4|9014.6|9013.1|54
1739879100000|2025-02-18 11:45:00|9015.2|9013.7|9016.4|9014.9|9017.3|9015.8|9015.1|9013.6|38
1739879400000|2025-02-18 11:50:00|9016.6|9015.1|9016.9|9015.4|9017.5|9016|9016.4|9014.1|67
1739879700000|2025-02-18 11:55:00|9016.8|9015.3|9017.5|9016|9018.7|9017.2|9016.7|9015.2|59
1739880000000|2025-02-18 12:00:00|9017.4|9015.9|9017.5|9015.1|9017.6|9016.1|9015.9|9013.5|61
1739880300000|2025-02-18 12:05:00|9017.4|9015|9017.8|9016.3|9018.2|9016.7|9015.4|9013.9|140
1739880600000|2025-02-18 12:10:00|9017.9|9016.4|9018.1|9016.6|9018.9|9017.4|9016.7|9015.2|93
1739880900000|2025-02-18 12:15:00|9018.2|9016.7|9017.7|9016.2|9019.3|9017.4|9017|9014.6|150
1739881200000|2025-02-18 12:20:00|9017.6|9016.1|9017.7|9016.2|9018.7|9017.2|9017.1|9015.6|86
1739881500000|2025-02-18 12:25:00|9017.8|9016.3|9019.6|9018.1|9019.9|9018.4|9017.5|9016|101
1739881800000|2025-02-18 12:30:00|9019.5|9018|9019.1|9017.6|9020.7|9019.2|9018.5|9016.5|120
1739882100000|2025-02-18 12:35:00|9019.2|9017.7|9020.9|9019.4|9021|9019.5|9018.5|9017|87
1739882400000|2025-02-18 12:40:00|9020.8|9019.3|9018.2|9016.7|9020.9|9019.4|9018.2|9016.7|79
1739882700000|2025-02-18 12:45:00|9018.3|9016.8|9016.1|9014.6|9018.5|9017|9016.1|9014.6|49
1739883000000|2025-02-18 12:50:00|9016.2|9014.7|9014.2|9012.7|9016.2|9014.7|9013.6|9012.1|70
1739883300000|2025-02-18 12:55:00|9014.1|9012.6|9016.1|9014.6|9016.1|9014.6|9013.2|9011.7|108
1739883600000|2025-02-18 13:00:00|9016.2|9014.7|9017|9015.5|9017.7|9016.2|9014.6|9012.6|179
1739883900000|2025-02-18 13:05:00|9017.1|9015.6|9022.2|9020.7|9022.6|9020.7|9016.8|9015.3|140
1739884200000|2025-02-18 13:10:00|9022.1|9020.6|9021.7|9020.2|9022.4|9020.9|9019.4|9017.5|204
1739884500000|2025-02-18 13:15:00|9021.4|9019.9|9019.6|9018.1|9022.9|9021|9018.9|9017.4|118
1739884800000|2025-02-18 13:20:00|9019.5|9018|9020|9018.5|9020.1|9018.6|9017.4|9015.9|144
1739885100000|2025-02-18 13:25:00|9020.1|9018.6|9021.8|9018.7|9022|9019.9|9019.8|9018.3|102
1739885400000|2025-02-18 13:30:00|9021.7|9016.6|9017.9|9015.5|9023.8|9021.4|9017.5|9015|261
1739885700000|2025-02-18 13:35:00|9018.1|9015.7|9018.1|9016.6|9019.5|9017.6|9017.3|9015.4|187
1739886000000|2025-02-18 13:40:00|9018.2|9016.7|9016.3|9014.8|9018.7|9017|9015.3|9013.6|175
1739886300000|2025-02-18 13:45:00|9016.2|9014.7|9018|9016.5|9018.9|9017.4|9015.7|9014.2|142
1739886600000|2025-02-18 13:50:00|9018.3|9016.8|9018.2|9016.7|9019.3|9017.8|9017.4|9015.9|137
1739886900000|2025-02-18 13:55:00|9018.1|9016.6|9018.9|9017.4|9020|9018.5|9018.1|9016.6|187
1739887200000|2025-02-18 14:00:00|9018.7|9017.2|9019.9|9018.4|9022.2|9020.3|9018.1|9016.6|177
1739887500000|2025-02-18 14:05:00|9020|9018.5|9020.4|9018.9|9021.1|9019.1|9017.7|9016.2|152
1739887800000|2025-02-18 14:10:00|9020.5|9019|9021.6|9020.1|9021.7|9020.2|9018.7|9017.2|129
1739888100000|2025-02-18 14:15:00|9021.9|9020.4|9022.5|9021|9023|9021.2|9021.2|9019.5|138
1739888400000|2025-02-18 14:20:00|9022.4|9020.9|9019.6|9017.2|9022.6|9021.1|9019.5|9017.1|137
1739888700000|2025-02-18 14:25:00|9019.2|9016.8|9017.3|9015.8|9019.4|9017|9014.2|9011.8|166
1739889000000|2025-02-18 14:30:00|9017.2|9015.7|9019.2|9017.7|9020.5|9018.8|9016.7|9015.2|188
1739889300000|2025-02-18 14:35:00|9019.1|9017.6|9018.5|9017|9020.4|9018.9|9017.9|9016.4|191
1739889600000|2025-02-18 14:40:00|9018.8|9017.3|9018.4|9016.9|9019.2|9017.7|9017|9015.5|158
1739889900000|2025-02-18 14:45:00|9018.3|9016.8|9018.6|9017.1|9019.1|9017.6|9017.4|9015.2|125
1739890200000|2025-02-18 14:50:00|9018.7|9017.2|9018.4|9016.9|9019.6|9018.1|9017.5|9015.6|147
1739890500000|2025-02-18 14:55:00|9018.3|9016.8|9016.2|9014.7|9018.3|9016.8|9016|9014.5|141
1739890800000|2025-02-18 15:00:00|9016.3|9014.8|9016.3|9014.8|9016.3|9014.8|9012.4|9010.9|207
1739891100000|2025-02-18 15:05:00|9016.2|9014.7|9020.1|9018.6|9020.5|9019|9016.2|9014.7|166
1739891400000|2025-02-18 15:10:00|9020.2|9018.7|9018.4|9016.9|9021|9019.5|9018.4|9016.9|175
1739891700000|2025-02-18 15:15:00|9018.3|9016.8|9019.5|9018|9020.8|9019.3|9018.2|9016.7|139
1739892000000|2025-02-18 15:20:00|9019.2|9017.7|9020|9018.5|9020.9|9019.4|9018.7|9016.8|201
1739892300000|2025-02-18 15:25:00|9019.8|9018.3|9019.3|9017.8|9020.2|9018.7|9018.5|9017|157
1739892600000|2025-02-18 15:30:00|9019.2|9017.7|9019.4|9017.9|9021.2|9019.7|9018.6|9017.1|136
1739892900000|2025-02-18 15:35:00|9019.5|9018|9017.4|9015.9|9020.8|9019.3|9016.3|9014.8|178
1739893200000|2025-02-18 15:40:00|9017.5|9016|9016.9|9015.4|9018.5|9017|9016.5|9015|142
1739893500000|2025-02-18 15:45:00|9017|9015.5|9017.6|9016.1|9020|9018.5|9014.6|9013.1|203
1739893800000|2025-02-18 15:50:00|9017.8|9016.3|9019.9|9018.4|9020.4|9018.9|9017.8|9016.3|170
1739894100000|2025-02-18 15:55:00|9019.8|9018.3|9016.9|9015.4|9019.9|9018.4|9016.5|9015|247
1739894400000|2025-02-18 16:00:00|9016.8|9015.3|9015.4|9013.9|9017.3|9015.7|9014.4|9012.7|264
1739894700000|2025-02-18 16:05:00|9015.3|9013.8|9016.3|9014.8|9017.3|9015.8|9014.3|9012.8|125
1739895000000|2025-02-18 16:10:00|9016.4|9014.9|9018.3|9016.8|9019.2|9017.7|9015.9|9014.4|119
1739895300000|2025-02-18 16:15:00|9018.2|9016.7|9017.9|9016.4|9019|9017.5|9016.9|9014.7|85
1739895600000|2025-02-18 16:20:00|9017.8|9016.3|9019.3|9017.8|9019.9|9018.4|9017.7|9016.2|107
1739895900000|2025-02-18 16:25:00|9019.6|9018.1|9019.6|9018.1|9019.6|9018.1|9018.5|9017|120
1739896200000|2025-02-18 16:30:00|9019.7|9018.2|9021.9|9020.4|9022.3|9020.8|9018.5|9017|91
1739896500000|2025-02-18 16:35:00|9021.6|9020.1|9024.3|9021.9|9024.7|9022.5|9021.6|9019.6|107
1739896800000|2025-02-18 16:40:00|9024.2|9021.8|9024.2|9022.7|9024.7|9023.2|9022.8|9020.4|108
1739897100000|2025-02-18 16:45:00|9023.9|9022.4|9026|9024.5|9026.2|9024.7|9023.1|9021.6|107
1739897400000|2025-02-18 16:50:00|9025.9|9024.4|9025.9|9024.4|9026|9024.5|9024.9|9023.4|79
1739897700000|2025-02-18 16:55:00|9026.1|9024.6|9023.9|9021.5|9026.1|9024.6|9023.8|9021.4|70
1739898000000|2025-02-18 17:00:00|9023.8|9021.4|9027.2|9025.7|9027.3|9025.8|9023.3|9021.4|112
1739898300000|2025-02-18 17:05:00|9027.1|9025.6|9026.7|9025.2|9027.9|9026.4|9025.8|9024.3|95
1739898600000|2025-02-18 17:10:00|9026.6|9025.1|9026.3|9024.8|9027.8|9026.3|9026|9024.5|64
1739898900000|2025-02-18 17:15:00|9026.5|9025|9028.2|9026.7|9028.6|9027.1|9026|9024.5|66
1739899200000|2025-02-18 17:20:00|9028.3|9026.8|9030.8|9029.3|9030.8|9029.3|9028.3|9026.8|114
1739899500000|2025-02-18 17:25:00|9030.9|9029.4|9029.6|9028.1|9031.8|9030.3|9029.4|9027.9|81
1739899800000|2025-02-18 17:30:00|9029.5|9028|9032.9|9031.4|9033|9031.5|9029.4|9027.9|84
1739900100000|2025-02-18 17:35:00|9033.1|9031.6|9034.7|9033.2|9034.7|9033.2|9032.3|9030.8|94
1739900400000|2025-02-18 17:40:00|9034.6|9033.1|9033.7|9032.2|9035.2|9033.7|9033.4|9031.4|62
1739900700000|2025-02-18 17:45:00|9033.8|9032.3|9036.4|9034.9|9036.8|9035.3|9033.7|9032.2|102
1739901000000|2025-02-18 17:50:00|9036.5|9035|9035|9033.5|9037.3|9035.8|9034.4|9032.9|124
1739901300000|2025-02-18 17:55:00|9034.8|9033.3|9034.4|9032.9|9036.2|9034.7|9033.5|9032|131
1739901600000|2025-02-18 18:00:00|9034.3|9032.8|9033.6|9032.1|9034.7|9033.2|9032.6|9031.1|104
1739901900000|2025-02-18 18:05:00|9033.9|9032.4|9037.4|9035.9|9038.2|9036.7|9033.9|9032.4|126
1739902200000|2025-02-18 18:10:00|9037.5|9036|9038.7|9036.3|9038.7|9036.3|9036|9034.5|91
1739902500000|2025-02-18 18:15:00|9038.2|9036.7|9039.1|9036.7|9040.2|9037.8|9038.1|9036.5|93
1739902800000|2025-02-18 18:20:00|9039|9036.6|9037.9|9036.4|9039.5|9037.2|9037.7|9036.2|82
1739903100000|2025-02-18 18:25:00|9037.8|9036.3|9039.2|9037.7|9040.7|9039.2|9037.8|9036.2|78
1739903400000|2025-02-18 18:30:00|9039.3|9037.8|9039|9037.5|9039.4|9037.9|9038.4|9036.9|63
1739903700000|2025-02-18 18:35:00|9038.9|9037.4|9038.2|9036.7|9039.4|9037.9|9038.2|9036.7|57
1739904000000|2025-02-18 18:40:00|9038.3|9036.8|9039.1|9037.6|9040.3|9038.8|9037.9|9036.4|89
1739904300000|2025-02-18 18:45:00|9039.2|9037.7|9041.2|9039.7|9041.5|9040|9039.1|9037.6|61
1739904600000|2025-02-18 18:50:00|9041.3|9039.8|9038.7|9037.2|9042|9040.5|9038.2|9036.4|91
1739904900000|2025-02-18 18:55:00|9038.8|9037.3|9038.5|9037|9039.3|9037.8|9038|9036.5|84
1739905200000|2025-02-18 19:00:00|9038.6|9037.1|9037.1|9035.6|9038.8|9037.3|9036.3|9034.5|71
1739905500000|2025-02-18 19:05:00|9037.2|9035.7|9038|9036.5|9038.5|9036.7|9037.2|9035.7|54
1739905800000|2025-02-18 19:10:00|9037.9|9036.4|9040.5|9039|9040.5|9039|9037.5|9036|49
1739906100000|2025-02-18 19:15:00|9040.4|9038.9|9038.2|9036.7|9040.4|9038.9|9037.5|9035.7|70
1739906400000|2025-02-18 19:20:00|9038.3|9036.8|9037.5|9036|9038.5|9037|9036.8|9035|65
1739906700000|2025-02-18 19:25:00|9037.4|9035.9|9037.4|9035|9038.2|9036.7|9037.3|9034.9|57
1739907000000|2025-02-18 19:30:00|9037.1|9035.6|9035.7|9033.3|9037.5|9035.6|9035.2|9033|59
1739907300000|2025-02-18 19:35:00|9035.6|9033.2|9034.8|9033.3|9035.9|9034.1|9034.7|9032.7|56
1739907600000|2025-02-18 19:40:00|9034.9|9033.4|9035.2|9033.7|9036|9034.5|9034.6|9033.1|64
1739907900000|2025-02-18 19:45:00|9035.5|9034|9035.7|9034.2|9036.7|9035.2|9035.4|9033.6|57
1739908200000|2025-02-18 19:50:00|9035.6|9034.1|9036|9033.6|9036.3|9034.5|9035.5|9033.1|62
1739908500000|2025-02-18 19:55:00|9036.1|9033.7|9036.8|9035.3|9037.8|9036.3|9035.5|9033.7|99
1739908800000|2025-02-18 20:00:00|9037|9035.5|9037.2|9035.7|9038.9|9037.4|9036.9|9035.4|111
1739909100000|2025-02-18 20:05:00|9037.1|9035.6|9037.4|9035.9|9037.9|9036.4|9036.9|9035.4|53
1739909400000|2025-02-18 20:10:00|9037.5|9036|9036.6|9035.1|9037.6|9036|9036.4|9034.3|49
1739909700000|2025-02-18 20:15:00|9036.5|9035|9039.3|9036.9|9039.3|9037.4|9036.5|9034.9|64
1739910000000|2025-02-18 20:20:00|9039.2|9036.8|9039.1|9037.6|9039.7|9038.2|9038.8|9036.8|52
1739910300000|2025-02-18 20:25:00|9039|9037.5|9040.5|9039|9040.8|9039.3|9038.9|9037.4|64
1739910600000|2025-02-18 20:30:00|9040.6|9039.1|9039|9037.5|9040.6|9039.1|9038.3|9036.8|53
1739910900000|2025-02-18 20:35:00|9039.2|9037.7|9038.4|9036.9|9039.4|9037.9|9038.1|9036.6|48
1739911200000|2025-02-18 20:40:00|9038.5|9037|9038.5|9037|9039|9037.1|9038.1|9036.3|24
1739911500000|2025-02-18 20:45:00|9038.4|9036.9|9037|9035.5|9039|9036.9|9037|9035.1|71
1739911800000|2025-02-18 20:50:00|9036.9|9035.4|9038.1|9035.7|9038.1|9036.5|9036.9|9035|44
1739912100000|2025-02-18 20:55:00|9038|9035.6|9035.8|9034.3|9038.2|9036.4|9035.5|9033.7|110
1739912400000|2025-02-18 21:00:00|9036|9034.5|9036.1|9034.6|9038|9035.6|9035.1|9033.6|59
1739912700000|2025-02-18 21:05:00|9036|9034.5|9035.5|9034|9036.4|9034.9|9035|9033.5|31
1739913000000|2025-02-18 21:10:00|9035.4|9033.9|9034.9|9033.4|9035.7|9034.2|9034.9|9033.4|18
1739913300000|2025-02-18 21:15:00|9035|9033.5|9036.4|9034.9|9037.1|9035.6|9034.7|9033.2|74
1739913600000|2025-02-18 21:20:00|9036.3|9034.8|9035.7|9034.2|9036.8|9035.3|9035.3|9033.8|42
1739913900000|2025-02-18 21:25:00|9035.8|9034.3|9036.2|9034.7|9036.4|9034.9|9035.8|9034.3|51
1739914200000|2025-02-18 21:30:00|9036|9034.5|9036.2|9034.7|9036.6|9034.9|9036|9034.1|19
1739914500000|2025-02-18 21:35:00|9036.3|9034.8|9036.6|9034.2|9036.6|9034.9|9035.9|9034.1|23
1739914800000|2025-02-18 21:40:00|9036.5|9034.1|9035.6|9033.2|9036.8|9034.4|9035.4|9033|26
1739915100000|2025-02-18 21:45:00|9035.5|9033.1|9034.7|9032.3|9035.9|9033.6|9034.7|9032.3|31
1739915400000|2025-02-18 21:50:00|9034.8|9032.4|9035.3|9032.9|9035.4|9033|9034.8|9032.4|33
1739915700000|2025-02-18 21:55:00|9036.1|9032.2|9036.8|9030.3|9039|9032.5|9035.9|9029.8|196
1739916000000|2025-02-18 22:00:00|9036.1|9029.6|9036.1|9029.6|9036.1|9029.6|9036.1|9029.6|1
1739916300000|2025-02-18 22:05:00|9036.5|9030|9036.7|9030.2|9036.7|9030.2|9036.4|9029.9|9
1739916600000|2025-02-18 22:10:00|9036.8|9030.3|9036.6|9030.1|9036.9|9030.4|9036.5|9030|25
1739916900000|2025-02-18 22:15:00|9035.9|9029.4|9035.1|9028.6|9035.9|9029.4|9034.5|9028|47
1739917200000|2025-02-18 22:20:00|9035.2|9028.7|9035.2|9028.7|9035.3|9028.8|9035.1|9028.6|11
1739917500000|2025-02-18 22:25:00|9035.1|9028.6|9029.8|9023.3|9035.2|9028.7|9029.7|9023.2|24
1739917800000|2025-02-18 22:30:00|9030.1|9023.6|9033|9026.5|9037.7|9031.2|9029.1|9022.6|78
1739918100000|2025-02-18 22:35:00|9033.5|9027|9033.4|9026.9|9035.8|9029.3|9033.3|9026.8|51
1739918400000|2025-02-18 22:40:00|9033.3|9026.8|9040.5|9034|9043.1|9036.6|9033.3|9026.8|78
1739918700000|2025-02-18 22:45:00|9040.4|9033.9|9040.5|9034|9042.5|9036|9036.3|9029.8|79
1739919000000|2025-02-18 22:50:00|9040.6|9034.1|9037|9030.5|9040.8|9034.3|9036.1|9029.6|73
1739919300000|2025-02-18 22:55:00|9036.9|9030.4|9035.9|9029.4|9041.3|9034.8|9035.3|9028.8|80
1739919600000|2025-02-18 23:00:00|9035.5|9029|9042.5|9038.6|9042.6|9038.7|9034.5|9028|128
1739919900000|2025-02-18 23:05:00|9041.8|9039.4|9039.6|9037.2|9041.8|9039.4|9039.4|9037|43
1739920200000|2025-02-18 23:10:00|9039.5|9037.1|9038.9|9036.5|9040.5|9038.1|9038.9|9036.5|49
1739920500000|2025-02-18 23:15:00|9039|9036.6|9039.4|9037|9039.7|9037.3|9038.4|9036|28
1739920800000|2025-02-18 23:20:00|9039.3|9036.9|9040.6|9039.1|9041.3|9039.1|9039.3|9036.9|44
1739921100000|2025-02-18 23:25:00|9040.9|9039.4|9040|9037.6|9041.4|9039.4|9039.9|9037.5|30
1739921400000|2025-02-18 23:30:00|9040.3|9037.9|9039.3|9036.9|9040.3|9037.9|9038.6|9036.6|37
1739921700000|2025-02-18 23:35:00|9039.2|9036.8|9038.4|9036|9039.2|9036.9|9037.8|9035.6|34
1739922000000|2025-02-18 23:40:00|9038.5|9036.1|9037.6|9035.2|9038.6|9036.4|9037.5|9035.2|25
1739922300000|2025-02-18 23:45:00|9037.5|9035.1|9037.1|9034.7|9037.5|9035.3|9036.6|9034.2|43
1739922600000|2025-02-18 23:50:00|9037.2|9034.8|9038.2|9035.8|9038.3|9035.9|9037.2|9034.8|26
1739922900000|2025-02-18 23:55:00|9038.3|9035.9|9038|9035.6|9038.3|9035.9|9037.6|9035.2|40
1739923200000|2025-02-19 00:00:00|9037.9|9035.5|9037.8|9036.3|9038.5|9037|9036.8|9034.7|73
1739923500000|2025-02-19 00:05:00|9037.7|9036.2|9038.3|9036.8|9038.4|9036.9|9037.3|9035.8|48
1739923800000|2025-02-19 00:10:00|9038.4|9036.9|9039.3|9037.8|9040|9037.9|9038.3|9036.5|63
1739924100000|2025-02-19 00:15:00|9040|9037.6|9037.5|9036|9040.1|9038.1|9037.2|9035.4|58
1739924400000|2025-02-19 00:20:00|9037.7|9036.2|9037.3|9035.8|9038.7|9037.1|9037.1|9035.6|56
1739924700000|2025-02-19 00:25:00|9037.2|9035.7|9035.3|9033.8|9037.2|9035.7|9035.1|9032.9|80
1739925000000|2025-02-19 00:30:00|9035.5|9034|9036.8|9035.3|9037|9035.3|9035.3|9033.4|70
1739925300000|2025-02-19 00:35:00|9036.7|9035.2|9037.6|9036.1|9038.2|9036.5|9036.6|9034.6|62
1739925600000|2025-02-19 00:40:00|9037.8|9036.3|9040.8|9038.4|9040.8|9038.4|9037.7|9035.8|51
1739925900000|2025-02-19 00:45:00|9040.7|9038.3|9040.6|9039.1|9042.7|9040.3|9040.5|9038.3|79
1739926200000|2025-02-19 00:50:00|9040.7|9039.2|9043.6|9041.2|9044.4|9042|9040.6|9038.3|106
1739926500000|2025-02-19 00:55:00|9043.8|9041.4|9044|9041.6|9044.1|9041.7|9042.6|9040.2|75
1739926800000|2025-02-19 01:00:00|9043.8|9041.4|9044.3|9041.9|9044.9|9042.9|9043.2|9040.8|184
1739927100000|2025-02-19 01:05:00|9044.4|9042|9041.8|9040.3|9044.9|9042.5|9041.8|9039.6|103
1739927400000|2025-02-19 01:10:00|9041.9|9040.4|9041.2|9038.8|9042.2|9040.4|9040.2|9038.1|95
1739927700000|2025-02-19 01:15:00|9041.3|9038.9|9041|9038.6|9042.5|9041|9041|9038.6|82
1739928000000|2025-02-19 01:20:00|9041.1|9038.7|9040.3|9037.9|9041.2|9038.8|9039.9|9037.8|70
1739928300000|2025-02-19 01:25:00|9040.2|9037.8|9040.4|9038|9041.2|9038.8|9039.2|9036.8|68
1739928600000|2025-02-19 01:30:00|9040.6|9038.2|9039.7|9037.3|9040.8|9038.4|9038.2|9035.8|138
1739928900000|2025-02-19 01:35:00|9039.6|9037.2|9040.9|9038.5|9040.9|9038.5|9039.6|9037.2|103
1739929200000|2025-02-19 01:40:00|9040.8|9038.4|9041.3|9038.9|9041.6|9039.2|9040.8|9038.4|59
1739929500000|2025-02-19 01:45:00|9041.2|9038.8|9040.8|9038.4|9042.4|9040|9040.8|9038.4|70
1739929800000|2025-02-19 01:50:00|9040.7|9038.3|9040.4|9038|9041.7|9040|9040.1|9037.9|74
1739930100000|2025-02-19 01:55:00|9040.5|9038.1|9039.9|9037.5|9040.7|9038.5|9039.5|9037.2|107
1739930400000|2025-02-19 02:00:00|9039.8|9037.4|9041.3|9038.9|9041.4|9039.3|9039.1|9037|81
1739930700000|2025-02-19 02:05:00|9041.2|9038.8|9040.8|9038.4|9041.4|9039.6|9039.9|9037.8|106
1739931000000|2025-02-19 02:10:00|9040.7|9038.3|9039|9036.6|9041.6|9039.4|9038.8|9036.4|90
1739931300000|2025-02-19 02:15:00|9039.1|9036.7|9038.5|9036.1|9039.2|9036.8|9037.6|9035.2|94
1739931600000|2025-02-19 02:20:00|9038.3|9035.9|9037.5|9035.1|9038.5|9036.1|9036.7|9034.8|59
1739931900000|2025-02-19 02:25:00|9037.7|9035.3|9036.3|9034.8|9037.8|9035.4|9036.2|9033.8|60
1739932200000|2025-02-19 02:30:00|9036.2|9034.7|9035.1|9033.6|9036.7|9035|9034.8|9032.6|80
1739932500000|2025-02-19 02:35:00|9035.2|9033.7|9036|9033.6|9036.7|9034.3|9035.1|9033.5|44
1739932800000|2025-02-19 02:40:00|9036.1|9033.7|9035.8|9033.4|9036.2|9034.4|9035.2|9033.1|46
1739933100000|2025-02-19 02:45:00|9035.7|9033.3|9037.1|9034.7|9037.3|9034.9|9035.5|9033.1|52
1739933400000|2025-02-19 02:50:00|9037.2|9034.8|9034.7|9033.2|9037.4|9035|9034.5|9032.5|76
1739933700000|2025-02-19 02:55:00|9034.6|9033.1|9034.7|9033.2|9036|9034.2|9034.5|9032.3|102
1739934000000|2025-02-19 03:00:00|9035|9033.5|9036.1|9034.6|9036.8|9034.8|9034.8|9033.2|85
1739934300000|2025-02-19 03:05:00|9036.2|9034.7|9037.3|9035.8|9037.8|9035.9|9035.5|9033.8|84
1739934600000|2025-02-19 03:10:00|9037.4|9035.9|9037.1|9035.6|9038.1|9036.4|9036.9|9035.4|50
1739934900000|2025-02-19 03:15:00|9037|9035.5|9036.7|9035.2|9037.2|9035.5|9036.3|9034.8|29
1739935200000|2025-02-19 03:20:00|9036.8|9035.3|9035.9|9034.4|9037.1|9035.6|9035.3|9033.8|42
1739935500000|2025-02-19 03:25:00|9036|9034.5|9035.8|9034.3|9036|9034.5|9035.5|9034|30
1739935800000|2025-02-19 03:30:00|9035.7|9034.2|9036.2|9034.7|9036.3|9034.8|9035.4|9033.9|36
1739936100000|2025-02-19 03:35:00|9036.3|9034.8|9035.5|9034|9036.4|9034.9|9035.5|9034|40
1739936400000|2025-02-19 03:40:00|9035.1|9033.6|9033.8|9032.3|9035.2|9033.7|9033.5|9031.5|54
1739936700000|2025-02-19 03:45:00|9033.9|9032.4|9032.5|9031|9033.9|9032.4|9032.5|9031|42
1739937000000|2025-02-19 03:50:00|9032.4|9030.9|9034.2|9032.7|9034.3|9032.8|9032.4|9030.9|33
1739937300000|2025-02-19 03:55:00|9034.3|9032.8|9034.3|9032.8|9034.5|9033|9034.1|9032.6|33
1739937600000|2025-02-19 04:00:00|9034.2|9032.7|9035.8|9034.3|9035.9|9034.4|9034.1|9032.6|56
1739937900000|2025-02-19 04:05:00|9035.9|9034.4|9033.8|9032.3|9035.9|9034.4|9032.7|9031.2|47
1739938200000|2025-02-19 04:10:00|9033.7|9032.2|9033.8|9031.4|9034.1|9032.2|9032.9|9030.9|38
1739938500000|2025-02-19 04:15:00|9033.4|9031.9|9035.4|9033|9035.4|9033.7|9033|9030.6|46
1739938800000|2025-02-19 04:20:00|9035.3|9032.9|9034.4|9032.9|9035.3|9033.3|9033.8|9032.1|37
1739939100000|2025-02-19 04:25:00|9034.5|9033|9034.8|9033.3|9035|9033.5|9034|9032.5|44
1739939400000|2025-02-19 04:30:00|9034.7|9033.2|9034.9|9033.4|9035.4|9033.5|9034.4|9032|38
1739939700000|2025-02-19 04:35:00|9035|9033.5|9034.4|9032|9035.5|9033.5|9033.9|9032|37
1739940000000|2025-02-19 04:40:00|9034.3|9031.9|9033.3|9030.9|9034.3|9032|9033.3|9030.9|47
1739940300000|2025-02-19 04:45:00|9033.4|9031|9032.9|9030.5|9033.5|9031.7|9032.8|9030.4|44
1739940600000|2025-02-19 04:50:00|9033|9030.6|9032.7|9031.2|9033|9031.2|9031.9|9030|39
1739940900000|2025-02-19 04:55:00|9032.8|9031.3|9032.8|9030.4|9033.2|9031.5|9032.5|9030.3|35
1739941200000|2025-02-19 05:00:00|9032.7|9030.3|9032.6|9031.1|9032.7|9031.1|9031.8|9029.5|69
1739941500000|2025-02-19 05:05:00|9032.7|9031.2|9032.9|9031.4|9033.5|9031.7|9032.5|9030.9|41
1739941800000|2025-02-19 05:10:00|9033|9031.5|9033.5|9032|9034.1|9032.6|9032.7|9031.2|42
1739942100000|2025-02-19 05:15:00|9033.6|9032.1|9034.1|9032.6|9034.4|9032.7|9033.5|9031.9|33
1739942400000|2025-02-19 05:20:00|9034.2|9032.7|9035|9033.5|9035.4|9033.6|9034.1|9032.4|33
1739942700000|2025-02-19 05:25:00|9034.9|9033.4|9034.5|9033|9035.7|9034|9034.4|9032.5|45
1739943000000|2025-02-19 05:30:00|9034.4|9032.9|9034.2|9031.8|9034.9|9033.1|9034.2|9031.8|35
1739943300000|2025-02-19 05:35:00|9034.3|9031.9|9032.2|9029.8|9034.4|9032.4|9032|9029.6|37
1739943600000|2025-02-19 05:40:00|9032.1|9029.7|9032.2|9029.8|9032.7|9030.8|9031.7|9029.5|44
1739943900000|2025-02-19 05:45:00|9032.1|9029.7|9031.7|9029.3|9032.5|9030.1|9031.5|9029.1|48
1739944200000|2025-02-19 05:50:00|9031.8|9029.4|9031.5|9029.1|9031.9|9030|9031|9029|47
1739944500000|2025-02-19 05:55:00|9031.4|9029|9030.6|9028.2|9032.4|9030.5|9030.4|9028.2|102
1739944800000|2025-02-19 06:00:00|9030.4|9028.9|9028.9|9027.4|9030.6|9029.1|9028.5|9026.5|94
1739945100000|2025-02-19 06:05:00|9029|9027.5|9028|9026.5|9029.7|9028.2|9027.7|9026.2|54
1739945400000|2025-02-19 06:10:00|9027.7|9026.2|9026.5|9024.1|9027.9|9026.4|9025.9|9024.1|100
1739945700000|2025-02-19 06:15:00|9026.6|9024.2|9028|9026.5|9028.5|9027|9026.1|9024.2|51
1739946000000|2025-02-19 06:20:00|9027.9|9026.4|9027.7|9026.2|9028.5|9027|9027.2|9025.7|72
1739946300000|2025-02-19 06:25:00|9027.5|9026|9027|9024.6|9028.5|9026.2|9027|9024.6|65
1739946600000|2025-02-19 06:30:00|9026.5|9025|9026.2|9024.7|9027.2|9025.7|9026.1|9023.9|79
1739946900000|2025-02-19 06:35:00|9026.3|9024.8|9028.2|9026.7|9028.6|9026.7|9026.1|9024.6|57
1739947200000|2025-02-19 06:40:00|9028.3|9026.8|9026.9|9025.4|9028.5|9027|9026.8|9024.9|56
1739947500000|2025-02-19 06:45:00|9027|9025.5|9029.1|9027.6|9029.2|9027.7|9026.8|9024.5|58
1739947800000|2025-02-19 06:50:00|9029.2|9027.7|9028.4|9026|9029.7|9027.8|9027.9|9025.8|61
1739948100000|2025-02-19 06:55:00|9028.5|9026.1|9029.1|9027.6|9030.1|9028|9028|9026.1|94
1739948400000|2025-02-19 07:00:00|9029|9027.5|9030.5|9029|9031.5|9030|9028.8|9027.2|174
1739948700000|2025-02-19 07:05:00|9030.4|9028.9|9033|9031.5|9033|9031.5|9030.3|9028.8|79
1739949000000|2025-02-19 07:10:00|9033.2|9031.7|9033.3|9031.8|9033.7|9032.2|9032.1|9030.6|89
1739949300000|2025-02-19 07:15:00|9033.2|9031.7|9034.3|9032.8|9034.3|9032.8|9032.4|9030.9|100
1739949600000|2025-02-19 07:20:00|9034.4|9032.9|9035.7|9034.2|9035.7|9034.2|9034.3|9032.8|98
1739949900000|2025-02-19 07:25:00|9035.6|9034.1|9036.1|9034.6|9036.5|9035|9035.4|9033.9|65
1739950200000|2025-02-19 07:30:00|9036.2|9034.7|9034.8|9033.3|9037.3|9035.8|9034.1|9032.6|138
1739950500000|2025-02-19 07:35:00|9034.9|9032.4|9034.9|9033.4|9035.5|9034|9033.4|9031.9|82
1739950800000|2025-02-19 07:40:00|9035.1|9033.6|9034.6|9033.1|9036.9|9035.4|9034.6|9033.1|86
1739951100000|2025-02-19 07:45:00|9035.2|9033.7|9034.9|9033.4|9035.3|9033.8|9033.5|9032|110
1739951400000|2025-02-19 07:50:00|9034.8|9033.3|9036.4|9034.9|9036.5|9035|9034.4|9032.9|94
1739951700000|2025-02-19 07:55:00|9036.6|9035.1|9038.9|9037.4|9040.1|9038.6|9036.6|9035.1|138
1739952000000|2025-02-19 08:00:00|9038.8|9037.3|9042.1|9040.6|9042.1|9040.6|9038.2|9036.6|160
1739952300000|2025-02-19 08:05:00|9042.6|9040.2|9042.2|9040.7|9043.8|9041.4|9040.6|9039.1|133
1739952600000|2025-02-19 08:10:00|9042.1|9040.6|9043.1|9041.6|9044.2|9042.7|9041.9|9040.4|149
1739952900000|2025-02-19 08:15:00|9043.2|9041.7|9046.2|9044.7|9046.5|9045|9042.5|9040.1|179
1739953200000|2025-02-19 08:20:00|9046.1|9044.6|9047|9045.5|9047.9|9046.4|9045.1|9043.6|112
1739953500000|2025-02-19 08:25:00|9047.1|9045.6|9048|9046.5|9049.5|9048|9047|9045.3|147
1739953800000|2025-02-19 08:30:00|9047.9|9046.4|9044.7|9043.2|9048|9046.5|9044.3|9042.8|132
1739954100000|2025-02-19 08:35:00|9044.6|9043.1|9045.7|9044.2|9047.3|9045.8|9044.5|9042.9|89
1739954400000|2025-02-19 08:40:00|9045.8|9044.3|9046.4|9044.9|9047.8|9046.3|9045.8|9044.3|137
1739954700000|2025-02-19 08:45:00|9046.5|9045|9046|9043.6|9047.7|9046.2|9045.8|9043.4|96
1739955000000|2025-02-19 08:50:00|9046.1|9043.7|9045.4|9043.9|9046.9|9045|9045.2|9043|137
1739955300000|2025-02-19 08:55:00|9045.5|9044|9048.5|9047|9049.2|9047.7|9045.3|9043.8|108
1739955600000|2025-02-19 09:00:00|9048.9|9047.4|9048.9|9047.4|9050.2|9048.6|9048.2|9046.2|172
1739955900000|2025-02-19 09:05:00|9049|9047.5|9049.3|9046.9|9049.3|9047.5|9048.1|9046.6|88
1739956200000|2025-02-19 09:10:00|9048.9|9047.4|9050.2|9048.7|9050.4|9048.9|9048.6|9046.6|85
1739956500000|2025-02-19 09:15:00|9050.1|9048.6|9046.9|9044.5|9050.1|9048.6|9046.6|9044.5|94
1739956800000|2025-02-19 09:20:00|9047|9044.6|9046.4|9044.9|9047.1|9044.9|9044.9|9042.6|79
1739957100000|2025-02-19 09:25:00|9046.3|9044.8|9045.3|9043.8|9048.5|9046.6|9045|9043.5|93
1739957400000|2025-02-19 09:30:00|9045.2|9043.7|9043.9|9042.4|9045.2|9043.7|9043|9041.5|89
1739957700000|2025-02-19 09:35:00|9044|9042.5|9044.1|9042.6|9046|9044.5|9044|9042.5|88
1739958000000|2025-02-19 09:40:00|9044.4|9042.9|9044.8|9043.3|9046|9044.5|9043.9|9042.4|96
1739958300000|2025-02-19 09:45:00|9045.1|9043.6|9044.6|9043.1|9045.6|9044.1|9043.4|9041.9|94
1739958600000|2025-02-19 09:50:00|9044.5|9043|9044.8|9043.3|9045.7|9044.2|9043.7|9042.2|102
1739958900000|2025-02-19 09:55:00|9044.9|9043.4|9045.6|9044.1|9046.2|9044.7|9044.6|9043.1|134
1739959200000|2025-02-19 10:00:00|9045.7|9044.2|9048.5|9047|9048.5|9047|9044.9|9043.4|105
1739959500000|2025-02-19 10:05:00|9048.6|9047.1|9050.5|9049|9050.8|9049.1|9048.6|9047.1|67
1739959800000|2025-02-19 10:10:00|9050.6|9049.1|9047.8|9046.3|9052.1|9050.6|9047.8|9046.3|101
1739960100000|2025-02-19 10:15:00|9047.9|9046.4|9049.1|9047.6|9050.1|9048.6|9047.9|9046.4|86
1739960400000|2025-02-19 10:20:00|9049|9047.5|9048.5|9047|9049.5|9048|9047.3|9045.8|96
1739960700000|2025-02-19 10:25:00|9048.6|9047.1|9046|9043.6|9048.6|9047.1|9046|9043.6|88
1739961000000|2025-02-19 10:30:00|9045.9|9043.5|9042.4|9040.9|9045.9|9044|9041.2|9039.5|89
1739961300000|2025-02-19 10:35:00|9042.5|9041|9042|9040.5|9044.1|9042.4|9041.1|9039.6|112
1739961600000|2025-02-19 10:40:00|9042.1|9040.6|9041.9|9040.4|9042.5|9041|9040.2|9038.4|119
1739961900000|2025-02-19 10:45:00|9042|9040.5|9042.3|9040.8|9043.8|9042.3|9040.9|9039.4|113
1739962200000|2025-02-19 10:50:00|9042.4|9040.9|9041|9039.5|9042.4|9040.9|9040.2|9038.7|80
1739962500000|2025-02-19 10:55:00|9040.5|9039|9040.1|9037.7|9040.5|9039|9039.1|9037.5|95
1739962800000|2025-02-19 11:00:00|9040|9037.6|9036.7|9035.2|9041.3|9039.8|9034.8|9033.1|391
1739963100000|2025-02-19 11:05:00|9036.8|9035.3|9033.5|9032|9037|9035.5|9033.5|9032|173
1739963400000|2025-02-19 11:10:00|9033.7|9032.2|9035.5|9033.1|9036.8|9035.3|9033.3|9031.4|124
1739963700000|2025-02-19 11:15:00|9035.7|9033.3|9038.1|9036.6|9038.4|9036.9|9034.6|9032.7|135
1739964000000|2025-02-19 11:20:00|9038|9036.5|9040|9037.6|9040.4|9038.5|9037.2|9035.7|138
1739964300000|2025-02-19 11:25:00|9040.1|9037.7|9040.4|9038.9|9040.9|9039.4|9039.1|9037.6|103
1739964600000|2025-02-19 11:30:00|9040.5|9039|9039.6|9038.1|9040.6|9039.1|9039.1|9037.6|120
1739964900000|2025-02-19 11:35:00|9039.5|9038|9040.4|9038.9|9040.8|9039.3|9037.7|9036.2|134
1739965200000|2025-02-19 11:40:00|9040.5|9039|9040.6|9039.1|9041.7|9039.6|9039.3|9037.8|148
1739965500000|2025-02-19 11:45:00|9040.5|9039|9040.3|9038.8|9041.2|9039.7|9040|9038.5|99
1739965800000|2025-02-19 11:50:00|9040.4|9038.9|9041.6|9040.1|9043.9|9042.4|9040.4|9038.9|108
1739966100000|2025-02-19 11:55:00|9041.5|9040|9041.5|9039.1|9041.6|9040|9039.8|9037.9|97
1739966400000|2025-02-19 12:00:00|9041.6|9039.2|9041.8|9040.3|9043.5|9042|9041.4|9039.2|110
1739966700000|2025-02-19 12:05:00|9041.7|9040.2|9042.2|9040.7|9043.6|9041.8|9041.3|9039.8|101
1739967000000|2025-02-19 12:10:00|9042.3|9040.8|9040.5|9039|9042.9|9041.4|9040.5|9039|91
1739967300000|2025-02-19 12:15:00|9040.4|9038.9|9040|9037.6|9040.8|9038.9|9039|9037.3|107
1739967600000|2025-02-19 12:20:00|9040.1|9037.7|9042.3|9040.8|9042.8|9041|9040|9037.6|130
1739967900000|2025-02-19 12:25:00|9042.4|9040.9|9045.3|9043.8|9046.4|9044.2|9042.4|9040.7|87
1739968200000|2025-02-19 12:30:00|9045.2|9043.7|9046.3|9044.8|9047|9045.2|9044.6|9043.1|69
1739968500000|2025-02-19 12:35:00|9046.4|9044.9|9046|9044.5|9047.3|9045.8|9045|9043.5|109
1739968800000|2025-02-19 12:40:00|9046.1|9044.6|9046.7|9045.2|9047.4|9045.9|9045.5|9044|91
1739969100000|2025-02-19 12:45:00|9046.5|9045|9050.1|9048.6|9050.2|9048.7|9045.5|9044|114
1739969400000|2025-02-19 12:50:00|9050.2|9048.7|9048.2|9045.8|9050.7|9049.2|9047.7|9045.7|193
1739969700000|2025-02-19 12:55:00|9047.8|9045.4|9045.9|9044.4|9048.4|9046.9|9045.5|9043.9|185
1739970000000|2025-02-19 13:00:00|9045.8|9044.3|9044.2|9042.7|9046.7|9045.2|9043.4|9041.9|208
1739970300000|2025-02-19 13:05:00|9044.1|9042.6|9042.7|9041.2|9044.1|9042.6|9041.9|9040.4|141
1739970600000|2025-02-19 13:10:00|9042.8|9041.3|9044.2|9042.7|9044.4|9042.9|9042|9040.5|105
1739970900000|2025-02-19 13:15:00|9044.3|9042.8|9044.8|9042.4|9045.4|9043.5|9043.5|9042|148
1739971200000|2025-02-19 13:20:00|9045|9042.6|9042.5|9041|9045.3|9043.5|9042|9040.5|126
1739971500000|2025-02-19 13:25:00|9042.4|9040.9|9041.3|9038.9|9043|9041.5|9039.4|9037.9|128
1739971800000|2025-02-19 13:30:00|9041.1|9038.7|9038.3|9036.8|9042|9040.4|9038.2|9036.7|182
1739972100000|2025-02-19 13:35:00|9038.5|9037|9036.2|9034.7|9039.7|9038.2|9035.6|9034.1|164
1739972400000|2025-02-19 13:40:00|9036.1|9034.6|9036.8|9035.3|9037.1|9035.3|9033.7|9032.2|140
1739972700000|2025-02-19 13:45:00|9036.5|9035|9039|9037.5|9040.2|9037.8|9036.1|9034.6|177
1739973000000|2025-02-19 13:50:00|9038.6|9037.1|9037.4|9035.9|9040|9038.5|9037.4|9035.9|154
1739973300000|2025-02-19 13:55:00|9037.6|9036.1|9035.9|9034.4|9037.6|9036.1|9034.9|9033.4|116
1739973600000|2025-02-19 14:00:00|9036.2|9034.7|9034.8|9033.3|9036.9|9035.4|9033.7|9031.7|177
1739973900000|2025-02-19 14:05:00|9034.9|9033.4|9031.2|9029.7|9036.2|9034.5|9030.3|9028.8|169
1739974200000|2025-02-19 14:10:00|9031.3|9029.8|9029.5|9028|9032.5|9030.9|9028.7|9027.2|133
1739974500000|2025-02-19 14:15:00|9029.7|9028.2|9025.5|9024|9030.3|9028.8|9025.4|9023.4|156
1739974800000|2025-02-19 14:20:00|9025.4|9023.9|9026.9|9025.4|9027.4|9025.5|9024.7|9022.3|183
1739975100000|2025-02-19 14:25:00|9026.8|9025.3|9030.9|9029.4|9031.8|9030.3|9025.5|9023.6|209
1739975400000|2025-02-19 14:30:00|9030.8|9029.3|9033.6|9032.1|9034.5|9033|9029.2|9027.7|286
1739975700000|2025-02-19 14:35:00|9033.7|9032.2|9031|9029.5|9034.3|9032.8|9030.7|9028.8|200
1739976000000|2025-02-19 14:40:00|9031.1|9029.6|9030.9|9029.4|9032.4|9030.9|9029|9027.5|162
1739976300000|2025-02-19 14:45:00|9031|9029.5|9030.5|9029|9031|9029.5|9028.9|9027.1|184
1739976600000|2025-02-19 14:50:00|9030.6|9029.1|9029.2|9027.7|9031.6|9029.8|9028.2|9026.4|184
1739976900000|2025-02-19 14:55:00|9029.3|9027.8|9029.3|9027.8|9030.5|9029|9028|9026.5|210
1739977200000|2025-02-19 15:00:00|9029.4|9027.9|9033.2|9031.7|9033.6|9032.1|9028.6|9027.1|191
1739977500000|2025-02-19 15:05:00|9033|9031.5|9031|9029.5|9033|9031.5|9029.3|9027.3|192
1739977800000|2025-02-19 15:10:00|9030.9|9029.4|9032.6|9031.1|9034.2|9032.3|9028.7|9027.2|164
1739978100000|2025-02-19 15:15:00|9033|9031.5|9033.9|9032.4|9035.2|9033.3|9032.8|9030.7|152
1739978400000|2025-02-19 15:20:00|9034.1|9032.6|9031.8|9030.3|9034.5|9032.6|9030.9|9028.8|156
1739978700000|2025-02-19 15:25:00|9031.7|9030.2|9031.7|9030.2|9033.9|9032.2|9031|9029.5|126
1739979000000|2025-02-19 15:30:00|9031.8|9030.3|9029.1|9027.6|9032.9|9031.1|9028.1|9026.2|412
1739979300000|2025-02-19 15:35:00|9029.3|9027.8|9031.3|9029.8|9032.9|9031.4|9028.1|9026.6|313
1739979600000|2025-02-19 15:40:00|9031.4|9029.9|9031.7|9030.2|9033.7|9031.8|9030.6|9028.7|211
1739979900000|2025-02-19 15:45:00|9031.8|9030.3|9034.7|9033.2|9035|9033.5|9030.6|9028.9|222
1739980200000|2025-02-19 15:50:00|9034.8|9033.3|9038|9036.5|9038.4|9036.9|9031.9|9030.4|226
1739980500000|2025-02-19 15:55:00|9038.1|9036.6|9038|9036.5|9040|9038.5|9036.9|9035.4|232
1739980800000|2025-02-19 16:00:00|9038.1|9036.6|9045.2|9043.7|9045.4|9043.9|9037.9|9036.4|297
1739981100000|2025-02-19 16:05:00|9044.9|9043.4|9047|9045.5|9047.4|9045.9|9044.4|9042.9|196
1739981400000|2025-02-19 16:10:00|9047.1|9045.6|9046.7|9045.2|9047.6|9046.1|9042.9|9041.4|174
1739981700000|2025-02-19 16:15:00|9046.6|9045.1|9049.3|9047.8|9049.5|9048|9045|9043.5|223
1739982000000|2025-02-19 16:20:00|9049.4|9047|9050.5|9049|9051.2|9049.3|9048.4|9046.9|153
1739982300000|2025-02-19 16:25:00|9050.6|9049.1|9049.7|9048.2|9051.3|9049.8|9049|9047.5|127
1739982600000|2025-02-19 16:30:00|9049.8|9048.3|9049.8|9048.3|9050.6|9049.1|9048.4|9046.8|123
1739982900000|2025-02-19 16:35:00|9049.9|9048.4|9047.9|9045.5|9050.5|9049|9047.5|9045.5|102
1739983200000|2025-02-19 16:40:00|9047.4|9045.9|9048.6|9047.1|9049.1|9047.4|9046.6|9045.1|106
1739983500000|2025-02-19 16:45:00|9048.8|9047.3|9051.3|9049.8|9052.1|9050.6|9048.5|9047|104
1739983800000|2025-02-19 16:50:00|9051.6|9050.1|9052.9|9050.5|9054.3|9051.9|9050.7|9049.2|123
1739984100000|2025-02-19 16:55:00|9053|9050.6|9054.8|9053.3|9055.1|9053.6|9052|9050.5|114
1739984400000|2025-02-19 17:00:00|9054.7|9053.2|9054.4|9052.9|9055.2|9053.7|9053.9|9052.4|121
1739984700000|2025-02-19 17:05:00|9054.3|9052.8|9051|9049.5|9055.4|9053.9|9050.9|9049.4|103
1739985000000|2025-02-19 17:10:00|9051.2|9049.7|9050.8|9049.3|9051.9|9050.4|9049.7|9048.2|89
1739985300000|2025-02-19 17:15:00|9050.5|9049|9046.8|9045.3|9050.5|9049|9046.8|9045.3|104
1739985600000|2025-02-19 17:20:00|9046.7|9045.2|9048|9046.5|9048.5|9047|9046.7|9045.2|68
1739985900000|2025-02-19 17:25:00|9047.9|9046.4|9048.5|9047|9049.6|9048.1|9047|9045.5|78
1739986200000|2025-02-19 17:30:00|9048.3|9046.8|9048.8|9047.3|9048.8|9047.3|9046.8|9045.3|94
1739986500000|2025-02-19 17:35:00|9049.1|9047.6|9051.7|9050.2|9051.7|9050.2|9048.9|9047.4|55
1739986800000|2025-02-19 17:40:00|9052.1|9050.6|9050.5|9049|9053|9051.3|9050.2|9048.1|87
1739987100000|2025-02-19 17:45:00|9050.4|9048.9|9049.7|9048.2|9050.9|9049.1|9049.2|9047.3|81
1739987400000|2025-02-19 17:50:00|9049.6|9048.1|9049|9047.5|9050|9048.3|9048.8|9047.3|79
1739987700000|2025-02-19 17:55:00|9048.9|9047.4|9049.6|9048.1|9050.7|9049.2|9048.9|9047.4|66
1739988000000|2025-02-19 18:00:00|9049.5|9048|9048.6|9047.1|9049.5|9048|9048.1|9046.6|120
1739988300000|2025-02-19 18:05:00|9048.5|9047|9049.1|9047.6|9049.5|9048|9047.7|9046.2|78
1739988600000|2025-02-19 18:10:00|9049|9047.5|9050.4|9048.9|9050.4|9048.9|9048.8|9047.3|83
1739988900000|2025-02-19 18:15:00|9050.3|9048.8|9049.4|9047.9|9050.4|9048.9|9049.1|9047.6|63
1739989200000|2025-02-19 18:20:00|9049.3|9047.8|9046.5|9045|9049.4|9047.9|9046.5|9045|82
1739989500000|2025-02-19 18:25:00|9046.6|9045.1|9046.3|9044.8|9047.3|9045.8|9045.3|9043.8|74
1739989800000|2025-02-19 18:30:00|9046|9044.5|9043.4|9041.9|9046.3|9044.8|9042.8|9041.3|57
1739990100000|2025-02-19 18:35:00|9043.3|9041.8|9041.4|9039.9|9043.5|9042|9041.4|9039.9|67
1739990400000|2025-02-19 18:40:00|9041.3|9039.8|9041.1|9039.6|9041.5|9040|9040.9|9039.4|50
1739990700000|2025-02-19 18:45:00|9041|9039.5|9042.3|9040.8|9042.9|9041.4|9040.5|9039|83
1739991000000|2025-02-19 18:50:00|9042.6|9041.1|9042.8|9041.3|9044|9042.2|9041.7|9039.8|109
1739991300000|2025-02-19 18:55:00|9042.7|9041.2|9043.4|9038.9|9043.4|9041.5|9042.2|9038.9|125
1739991600000|2025-02-19 19:00:00|9043.6|9039|9041|9039.5|9044.7|9040.7|9037.7|9036.2|231
1739991900000|2025-02-19 19:05:00|9040.9|9039.4|9037.8|9036.3|9040.9|9039.4|9037.4|9035.7|95
1739992200000|2025-02-19 19:10:00|9037.6|9036.1|9035.8|9034.3|9037.7|9036.2|9035.3|9033|133
1739992500000|2025-02-19 19:15:00|9035.9|9034.4|9035|9033.5|9036.5|9035|9034.2|9032.5|134
1739992800000|2025-02-19 19:20:00|9034.9|9033.4|9034|9032.5|9034.9|9033.4|9033.2|9031.6|124
1739993100000|2025-02-19 19:25:00|9033.9|9032.4|9033.2|9031.7|9035.4|9033.9|9032.3|9030.5|122
1739993400000|2025-02-19 19:30:00|9033.4|9031.9|9036.6|9035.1|9036.6|9035.1|9033.4|9031.9|117
1739993700000|2025-02-19 19:35:00|9036.5|9035|9037.2|9035.7|9039|9037.1|9036.3|9034.8|139
1739994000000|2025-02-19 19:40:00|9037.1|9035.6|9036.8|9035.3|9037.7|9036.2|9036.1|9034.6|100
1739994300000|2025-02-19 19:45:00|9036.9|9035.4|9037.5|9036|9038.3|9036.8|9036.9|9035.4|80
1739994600000|2025-02-19 19:50:00|9037.6|9036.1|9039.4|9037.9|9039.8|9038.3|9037.2|9035.7|93
1739994900000|2025-02-19 19:55:00|9039.3|9037.8|9039.1|9037.6|9040.8|9039.3|9038.9|9037.4|113
1739995200000|2025-02-19 20:00:00|9039.3|9037.8|9039.5|9038|9039.7|9038.2|9038.2|9036.7|130
1739995500000|2025-02-19 20:05:00|9039.4|9037.9|9039|9037.5|9040.9|9038.8|9039|9037.1|78
1739995800000|2025-02-19 20:10:00|9039.1|9037.6|9039.9|9037.5|9040.1|9038.1|9038.2|9036.5|74
1739996100000|2025-02-19 20:15:00|9039.8|9037.4|9039.6|9037.2|9040|9037.9|9038.4|9036.6|64
1739996400000|2025-02-19 20:20:00|9039.5|9037.1|9040.4|9038|9041.2|9038.8|9039.5|9037.1|62
1739996700000|2025-02-19 20:25:00|9040.5|9038.1|9040.7|9038.3|9040.9|9039.1|9040|9037.9|71
1739997000000|2025-02-19 20:30:00|9040.6|9038.2|9040.7|9039.2|9041.2|9039.2|9039.4|9037|77
1739997300000|2025-02-19 20:35:00|9040.6|9039.1|9042|9040.5|9043.6|9041.5|9040.6|9038.8|67
1739997600000|2025-02-19 20:40:00|9041.9|9040.4|9042.7|9041.2|9042.8|9041.3|9041.8|9040.3|53
1739997900000|2025-02-19 20:45:00|9042.9|9041.4|9042.1|9040.6|9044|9042|9041.9|9040.4|62
1739998200000|2025-02-19 20:50:00|9042|9040.5|9043|9040.6|9043.3|9041.2|9041.9|9039.9|70
1739998500000|2025-02-19 20:55:00|9042.9|9040.5|9042.9|9041.4|9043.3|9041.5|9042.1|9040|78
1739998800000|2025-02-19 21:00:00|9043|9041.5|9043|9041.5|9043.8|9042|9043|9041.4|35
1739999100000|2025-02-19 21:05:00|9042.9|9041.4|9042.6|9041.1|9043|9041.5|9042|9040.5|32
1739999400000|2025-02-19 21:10:00|9042.4|9040.9|9041.4|9039.9|9042.6|9041.1|9041.3|9039.8|28
1739999700000|2025-02-19 21:15:00|9041.5|9040|9043.1|9041.6|9043.5|9042|9041.4|9039.9|42
1740000000000|2025-02-19 21:20:00|9043|9041.5|9044.7|9043.2|9045|9043.3|9043|9041.5|46
1740000300000|2025-02-19 21:25:00|9044.8|9043.3|9045.8|9044.3|9046|9044.5|9044.6|9043.1|56
1740000600000|2025-02-19 21:30:00|9045.9|9044.4|9047|9044.6|9047.1|9045|9045.8|9043.9|38
1740000900000|2025-02-19 21:35:00|9047.2|9044.8|9047.5|9045.1|9047.5|9045.1|9046|9043.6|52
1740001200000|2025-02-19 21:40:00|9047.6|9045.2|9046.5|9044.1|9047.7|9045.3|9046.4|9044|38
1740001500000|2025-02-19 21:45:00|9046.4|9044|9046.3|9043.9|9046.5|9044|9046|9043.6|34
1740001800000|2025-02-19 21:50:00|9046.4|9044|9046.7|9044.3|9047|9044.4|9046.4|9044|26
1740002100000|2025-02-19 21:55:00|9047.4|9043.5|9049.2|9042.7|9050.5|9044.6|9047.4|9042.3|280
1740002400000|2025-02-19 22:00:00|9049.3|9042.8|9049.3|9042.8|9049.3|9042.8|9049.3|9042.8|1
1740002700000|2025-02-19 22:05:00|9050.2|9043.7|9049.2|9042.7|9050.2|9043.7|9049.2|9042.7|3
1740003600000|2025-02-19 22:20:00|9046.2|9039.7|9047.2|9040.7|9047.5|9041|9046.2|9039.7|13
1740003900000|2025-02-19 22:25:00|9047.3|9040.8|9047.3|9040.8|9047.7|9041.2|9047.2|9040.7|51
1740004200000|2025-02-19 22:30:00|9046.5|9040|9046.2|9039.7|9046.5|9040|9045.9|9039.4|19
1740004500000|2025-02-19 22:35:00|9046.3|9039.8|9046.8|9040.3|9046.8|9040.3|9046.2|9039.7|16
1740004800000|2025-02-19 22:40:00|9046.9|9040.4|9048|9041.5|9048|9041.5|9046.6|9040.1|39
1740005100000|2025-02-19 22:45:00|9048.1|9041.6|9046.1|9039.6|9048.4|9041.9|9046.1|9039.6|38
1740005400000|2025-02-19 22:50:00|9046|9039.5|9046.2|9039.7|9047.6|9041.1|9045.4|9038.9|64
1740005700000|2025-02-19 22:55:00|9046.1|9039.6|9046.7|9040.2|9047.2|9040.7|9044.6|9038.1|35
1740006000000|2025-02-19 23:00:00|9046.4|9039.9|9044.5|9040.6|9046.8|9040.7|9044.4|9038.7|90
1740006300000|2025-02-19 23:05:00|9043.8|9041.4|9044.4|9042|9044.4|9042|9043.1|9040.7|35
1740006600000|2025-02-19 23:10:00|9044.3|9041.9|9044.1|9041.7|9045.1|9042.7|9044|9041.6|37
1740006900000|2025-02-19 23:15:00|9044|9041.6|9043.7|9041.3|9044.2|9041.8|9043|9040.6|46
1740007200000|2025-02-19 23:20:00|9043.5|9041.1|9044.7|9042.3|9044.7|9042.3|9043.4|9041|25
1740007500000|2025-02-19 23:25:00|9044.6|9042.2|9044.4|9042.9|9044.6|9043|9043.8|9041.8|36
1740007800000|2025-02-19 23:30:00|9044.5|9043|9046.4|9044|9046.4|9044|9044.5|9042.7|40
1740008100000|2025-02-19 23:35:00|9046.3|9043.9|9045.8|9044.3|9046.9|9044.6|9045.7|9043.7|34
1740008400000|2025-02-19 23:40:00|9045.9|9044.4|9044.6|9042.2|9046.3|9044.5|9043.8|9041.9|58
1740008700000|2025-02-19 23:45:00|9044.5|9042.1|9045.9|9043.5|9045.9|9043.5|9043.9|9041.6|76
1740009000000|2025-02-19 23:50:00|9046|9043.6|9047.5|9045.1|9047.5|9045.1|9045.6|9043.2|46
1740009300000|2025-02-19 23:55:00|9047.4|9045|9047.4|9045|9047.6|9045.5|9047|9044.8|39
1740009600000|2025-02-20 00:00:00|9047.3|9044.9|9045|9043.5|9047.3|9044.9|9044.2|9042.6|121
1740009900000|2025-02-20 00:05:00|9045.1|9043.6|9044.5|9042.1|9045.6|9044.1|9043.6|9041.6|75
1740010200000|2025-02-20 00:10:00|9044.6|9042.2|9045.1|9042.7|9046.4|9044.5|9044.6|9042.2|109
1740010500000|2025-02-20 00:15:00|9045.2|9042.8|9045|9043.5|9045.7|9044.2|9044.3|9042.3|85
1740010800000|2025-02-20 00:20:00|9045.5|9043.1|9045.6|9043.2|9046.2|9043.8|9045.1|9042.7|54
1740011100000|2025-02-20 00:25:00|9045.5|9043.1|9043.8|9041.4|9045.6|9043.2|9043.2|9040.8|77
1740011400000|2025-02-20 00:30:00|9043.4|9041|9043.2|9040.8|9044|9041.6|9042.6|9040.2|125
1740011700000|2025-02-20 00:35:00|9043.1|9040.7|9040.7|9038.3|9043.2|9040.8|9040.7|9038.3|71
1740012000000|2025-02-20 00:40:00|9040.8|9038.4|9039.9|9037.5|9041.3|9039|9039.7|9037.3|83
1740012300000|2025-02-20 00:45:00|9039.8|9037.4|9039.7|9037.3|9040.2|9038.1|9038.4|9036.5|103
1740012600000|2025-02-20 00:50:00|9039.8|9037.4|9038.2|9036.7|9039.9|9037.6|9038.1|9035.7|152
1740012900000|2025-02-20 00:55:00|9038.7|9036.3|9037.1|9035.6|9038.7|9036.5|9035.8|9033.8|152
1740013200000|2025-02-20 01:00:00|9037|9035.5|9035.3|9033.8|9037.2|9035.7|9035|9033.5|159
1740013500000|2025-02-20 01:05:00|9035.2|9033.7|9032.7|9031.2|9035.6|9033.8|9031.7|9029.7|159
1740013800000|2025-02-20 01:10:00|9032.9|9031.4|9032.9|9031.4|9033.8|9032|9032.4|9030.9|115
1740014100000|2025-02-20 01:15:00|9033|9031.5|9034|9032.5|9034.6|9033.1|9032.6|9030.5|157
1740014400000|2025-02-20 01:20:00|9034.4|9032.9|9035.2|9033.7|9035.8|9033.8|9034|9031.8|138
1740014700000|2025-02-20 01:25:00|9035.3|9033.8|9036.7|9035.2|9037.2|9035.7|9035.1|9033.6|85
1740015000000|2025-02-20 01:30:00|9036.9|9035.4|9036.8|9034.4|9037.8|9036.3|9036.1|9033.9|176
1740015300000|2025-02-20 01:35:00|9036.7|9034.3|9038.3|9036.8|9038.6|9036.9|9036.4|9034.3|184
1740015600000|2025-02-20 01:40:00|9038.4|9036.9|9038.4|9036.9|9040.4|9038.2|9038.3|9036.4|155
1740015900000|2025-02-20 01:45:00|9038.5|9037|9039|9037.5|9041.5|9040|9038.5|9037|128
1740016200000|2025-02-20 01:50:00|9039.2|9037.7|9037.9|9036.4|9039.4|9037.9|9037.5|9036|101
1740016500000|2025-02-20 01:55:00|9038|9036.5|9037.6|9036.1|9038.4|9036.7|9037|9035|180
1740016800000|2025-02-20 02:00:00|9037.5|9036|9037.1|9035.6|9038.4|9036.4|9036.6|9034.8|116
1740017100000|2025-02-20 02:05:00|9037|9035.5|9033.9|9032.4|9037.8|9035.6|9033.9|9032.4|114
1740017400000|2025-02-20 02:10:00|9033.7|9032.2|9031.2|9029.7|9033.7|9032.2|9031.1|9029.6|115
1740017700000|2025-02-20 02:15:00|9031.1|9029.6|9032.1|9029.7|9032.3|9030.3|9030.5|9028.7|114
1740018000000|2025-02-20 02:20:00|9032|9029.6|9033.4|9031.9|9033.4|9031.9|9031.5|9029.5|120
1740018300000|2025-02-20 02:25:00|9033.5|9032|9035.3|9033.8|9035.9|9034.3|9032.8|9030.9|151
1740018600000|2025-02-20 02:30:00|9035.4|9033.9|9034.8|9032.4|9035.9|9034.1|9034|9032.1|146
1740018900000|2025-02-20 02:35:00|9034.9|9032.5|9033.4|9031|9035.8|9033.9|9030.5|9028.3|377
1740019200000|2025-02-20 02:40:00|9033.5|9031.1|9032.4|9030.9|9033.8|9031.8|9030.8|9028.7|230
1740019500000|2025-02-20 02:45:00|9032.9|9030.5|9031.8|9030.3|9035|9033.2|9031.7|9029.7|186
1740019800000|2025-02-20 02:50:00|9031.7|9030.2|9028.8|9027.3|9032.1|9030.6|9027.8|9026.3|147
1740020100000|2025-02-20 02:55:00|9028.9|9027.4|9029.9|9028.4|9030|9028.5|9028.6|9026.7|137
1740020400000|2025-02-20 03:00:00|9030|9028.5|9029.3|9027.8|9030.4|9028.9|9029.3|9027.8|130
1740020700000|2025-02-20 03:05:00|9029.4|9027.9|9030.2|9028.7|9031.3|9029.8|9028.8|9027.3|141
1740021000000|2025-02-20 03:10:00|9030.1|9028.6|9032.2|9029.8|9032.2|9029.8|9029.7|9028.2|115
1740021300000|2025-02-20 03:15:00|9031.6|9030.1|9031.6|9030.1|9032.6|9031.1|9031.3|9029.3|148
1740021600000|2025-02-20 03:20:00|9031.7|9030.2|9031.9|9030.4|9031.9|9030.4|9030.2|9028.7|96
1740021900000|2025-02-20 03:25:00|9032|9030.5|9032|9030.5|9032.8|9031.1|9031.3|9029.8|118
1740022200000|2025-02-20 03:30:00|9032.1|9030.6|9030|9028.5|9032.7|9030.7|9030|9028.5|127
1740022500000|2025-02-20 03:35:00|9029.9|9028.4|9029.2|9027.7|9030|9028.5|9028.3|9026.2|136
1740022800000|2025-02-20 03:40:00|9029.7|9027.3|9029.6|9028.1|9030.3|9028.7|9028.7|9026.9|177
1740023100000|2025-02-20 03:45:00|9029.5|9028|9028.4|9026.9|9029.8|9028|9028.3|9026.6|125
1740023400000|2025-02-20 03:50:00|9028.5|9027|9029.5|9028|9030.1|9028.3|9028|9026.5|151
1740023700000|2025-02-20 03:55:00|9029.6|9028.1|9030.6|9029.1|9031.4|9029.7|9029.4|9027.7|157
1740024000000|2025-02-20 04:00:00|9030.5|9029|9032.1|9030.6|9032.7|9030.9|9030.1|9028.6|98
1740024300000|2025-02-20 04:05:00|9032|9030.5|9032.6|9031.1|9032.7|9031.2|9031.4|9029.9|159
1740024600000|2025-02-20 04:10:00|9032.5|9031|9032.7|9031.2|9033.1|9031.2|9031.7|9030.2|66
1740024900000|2025-02-20 04:15:00|9032.9|9031.4|9031.3|9028.9|9032.9|9031.4|9030.8|9028.7|98
1740025200000|2025-02-20 04:20:00|9031.4|9029|9031.2|9029.7|9032.6|9031.1|9030.6|9028.8|91
1740025500000|2025-02-20 04:25:00|9031.3|9029.8|9030.7|9029.2|9031.7|9029.8|9029.7|9027.9|91
1740025800000|2025-02-20 04:30:00|9030.6|9029.1|9031.1|9029.6|9032.5|9031|9030.6|9029.1|115
1740026100000|2025-02-20 04:35:00|9030.9|9029.4|9029.6|9028.1|9031.3|9029.8|9028.9|9027.4|52
1740026400000|2025-02-20 04:40:00|9029.7|9028.2|9029.3|9027.8|9030.4|9028.9|9029.2|9027.7|56
1740026700000|2025-02-20 04:45:00|9029.4|9027.9|9030.6|9029.1|9030.6|9029.1|9029.3|9027.8|91
1740027000000|2025-02-20 04:50:00|9030.5|9029|9028.8|9027.3|9030.9|9029.4|9028.7|9027.2|85
1740027300000|2025-02-20 04:55:00|9028.9|9027.4|9028.4|9026.9|9029|9027.5|9028|9026.5|44
1740027600000|2025-02-20 05:00:00|9028.3|9026.8|9027.6|9026.1|9028.9|9026.9|9027.3|9025.8|137
1740027900000|2025-02-20 05:05:00|9027.5|9026|9027.9|9026.4|9028.6|9026.6|9026.4|9024.9|85
1740028200000|2025-02-20 05:10:00|9028|9026.5|9026.7|9025.2|9028.2|9026.7|9025.6|9024.1|104
1740028500000|2025-02-20 05:15:00|9026.6|9025.1|9026.4|9024.9|9026.8|9025.2|9025.7|9024.2|82
1740028800000|2025-02-20 05:20:00|9026.5|9025|9026.8|9025.3|9027.2|9025.7|9026.2|9024.7|109
1740029100000|2025-02-20 05:25:00|9026.7|9025.2|9027|9025.5|9028.4|9026.9|9026.7|9025.2|92
1740029400000|2025-02-20 05:30:00|9026.9|9025.4|9028.8|9027.3|9028.8|9027.3|9026.7|9025.2|112
1740029700000|2025-02-20 05:35:00|9029|9027.5|9028.9|9027.4|9029.7|9028.2|9028.7|9027.2|178
1740030000000|2025-02-20 05:40:00|9028.8|9027.3|9029.7|9028.2|9029.7|9028.2|9028.6|9027.1|155
1740030300000|2025-02-20 05:45:00|9029.8|9028.3|9028.3|9026.8|9029.8|9028.3|9027.8|9026.3|103
1740030600000|2025-02-20 05:50:00|9028.2|9026.7|9028.3|9026.8|9029.1|9027.6|9027.9|9026.4|152
1740030900000|2025-02-20 05:55:00|9028.2|9026.7|9027.2|9025.7|9028.7|9027.2|9027.1|9025.6|72
1740031200000|2025-02-20 06:00:00|9027.3|9025.8|9025.3|9023.8|9027.3|9025.8|9025.3|9023.8|78
1740031500000|2025-02-20 06:05:00|9025.2|9023.7|9024|9022.5|9026|9024.5|9022.9|9021.1|89
1740031800000|2025-02-20 06:10:00|9024.2|9022.7|9023.8|9022.3|9024.5|9023|9022.8|9021.3|86
1740032100000|2025-02-20 06:15:00|9023.9|9022.4|9023.2|9021.7|9025.7|9023.8|9023.2|9021.7|69
1740032400000|2025-02-20 06:20:00|9023.1|9021.6|9023.1|9021.6|9023.8|9022.3|9022.2|9020.7|148
1740032700000|2025-02-20 06:25:00|9023.2|9021.7|9023|9021.5|9023.7|9022.2|9021.7|9020.2|118
1740033000000|2025-02-20 06:30:00|9022.8|9021.3|9025.6|9023.2|9025.6|9023.2|9022.8|9021.3|80
1740033300000|2025-02-20 06:35:00|9025.7|9023.3|9024.8|9023.3|9025.7|9023.7|9024.4|9022.9|79
1740033600000|2025-02-20 06:40:00|9024.9|9023.4|9025.3|9023.8|9026.1|9023.8|9022.6|9021.1|134
1740033900000|2025-02-20 06:45:00|9025.2|9023.7|9026.2|9024.7|9026.9|9025|9025.2|9023.4|88
1740034200000|2025-02-20 06:50:00|9026.1|9024.6|9024.2|9022.7|9026.2|9024.7|9024|9022.5|121
1740034500000|2025-02-20 06:55:00|9024.3|9022.8|9026.9|9025.4|9027.4|9025.4|9024.2|9022.7|187
1740034800000|2025-02-20 07:00:00|9026.8|9025.3|9028.3|9026.8|9028.4|9026.9|9026.3|9024.7|203
1740035100000|2025-02-20 07:05:00|9028.2|9026.7|9027.8|9026.3|9028.3|9026.7|9025|9023.5|151
1740035400000|2025-02-20 07:10:00|9027.7|9026.2|9026.6|9025.1|9028.3|9026.3|9026.4|9024.9|135
1740035700000|2025-02-20 07:15:00|9026.5|9025|9028|9026.5|9028.6|9027.1|9024.9|9023.4|171
1740036000000|2025-02-20 07:20:00|9027.9|9026.4|9029|9027.5|9029.8|9028.3|9027.5|9026|120
1740036300000|2025-02-20 07:25:00|9029.1|9027.6|9028.7|9027.2|9030.1|9028.6|9028.4|9026.9|116
1740036600000|2025-02-20 07:30:00|9028.6|9027.1|9027.7|9026.2|9029.4|9027.9|9027.1|9025.6|140
1740036900000|2025-02-20 07:35:00|9027.8|9026.3|9028.6|9027.1|9028.8|9027.3|9027.5|9026|82
1740037200000|2025-02-20 07:40:00|9028.5|9027|9028.9|9027.4|9030.2|9028.7|9028|9026.5|98
1740037500000|2025-02-20 07:45:00|9029|9027.5|9027.2|9025.7|9030.2|9028.7|9027.1|9025.6|121
1740037800000|2025-02-20 07:50:00|9027.3|9025.8|9027.2|9025.7|9028.3|9026.8|9026.5|9025|136
1740038100000|2025-02-20 07:55:00|9027.1|9025.6|9027.3|9025.8|9028.3|9026.8|9025.9|9024.4|159
1740038400000|2025-02-20 08:00:00|9027.2|9025.7|9027.2|9025.7|9029|9027.5|9027|9025.5|201
1740038700000|2025-02-20 08:05:00|9027.3|9025.8|9023|9021.5|9027.3|9025.8|9022.3|9020.8|156
1740039000000|2025-02-20 08:10:00|9023.3|9021.8|9022.9|9020.5|9024.9|9023.4|9022.3|9020.5|114
1740039300000|2025-02-20 08:15:00|9023.3|9020.9|9024|9022.5|9024.6|9023.1|9022.6|9020.2|146
1740039600000|2025-02-20 08:20:00|9023.9|9022.4|9023.5|9022|9025.7|9024.2|9023|9021.5|157
1740039900000|2025-02-20 08:25:00|9023.6|9022.1|9023.6|9022.1|9025.8|9024.3|9023.4|9021.9|139
1740040200000|2025-02-20 08:30:00|9023.5|9022|9023.9|9022.4|9024.4|9022.9|9022|9020.5|165
1740040500000|2025-02-20 08:35:00|9024|9022.5|9026.2|9024.7|9026.2|9024.7|9023.9|9022.4|172
1740040800000|2025-02-20 08:40:00|9026.1|9024.6|9026.8|9025.3|9027.1|9025.6|9025.3|9023.8|139
1740041100000|2025-02-20 08:45:00|9026.9|9025.4|9028|9026.5|9029|9027.5|9026.8|9025.3|157
1740041400000|2025-02-20 08:50:00|9027.8|9026.3|9027.2|9025.7|9029.7|9028.2|9027|9025.5|131
1740041700000|2025-02-20 08:55:00|9027.3|9025.8|9024.6|9022.2|9027.3|9025.8|9022.9|9020.8|168
1740042000000|2025-02-20 09:00:00|9024.8|9022.4|9025.8|9024.3|9026.3|9024.8|9024.2|9021.8|171
1740042300000|2025-02-20 09:05:00|9025.7|9024.2|9025.2|9023.7|9027.3|9025.8|9025|9023.5|122
1740042600000|2025-02-20 09:10:00|9025.3|9023.8|9024|9022.5|9025.8|9024.3|9023.7|9022.2|110
1740042900000|2025-02-20 09:15:00|9023.9|9022.4|9023.4|9021.9|9024.8|9023.3|9023.3|9021.8|119
1740043200000|2025-02-20 09:20:00|9023.5|9022|9024.2|9022.7|9024.7|9023.2|9022.4|9020.9|102
1740043500000|2025-02-20 09:25:00|9024.1|9022.6|9025.6|9024.1|9026.3|9024.8|9024|9022.5|124
1740043800000|2025-02-20 09:30:00|9025.5|9024|9025.1|9023.6|9026|9024.5|9024.4|9022.9|166
1740044100000|2025-02-20 09:35:00|9025.2|9023.7|9026.1|9024.6|9027.1|9025.6|9025.2|9023.7|114
1740044400000|2025-02-20 09:40:00|9026.2|9024.7|9025.9|9024.4|9027.7|9026.2|9025.9|9024.4|121
1740044700000|2025-02-20 09:45:00|9026|9024.5|9022.2|9020.7|9026|9024.5|9022.2|9020.7|125
1740045000000|2025-02-20 09:50:00|9022|9020.5|9021|9019.5|9022|9020.5|9020.8|9019.3|59
1740045300000|2025-02-20 09:55:00|9021.1|9019.6|9021.5|9020|9023.4|9021.9|9021.1|9019.6|109
1740045600000|2025-02-20 10:00:00|9021.6|9020.1|9023.1|9021.6|9023.3|9021.8|9020.9|9019.4|126
1740045900000|2025-02-20 10:05:00|9023.2|9021.7|9020.3|9018.8|9023.2|9021.7|9020.1|9018.6|116
1740046200000|2025-02-20 10:10:00|9020.2|9018.7|9019.1|9017.6|9021.4|9019.9|9019|9017.5|130
1740046500000|2025-02-20 10:15:00|9019|9017.5|9019.6|9018.1|9022.2|9020.7|9018.6|9017.1|117
1740046800000|2025-02-20 10:20:00|9019.5|9018|9018.4|9016.9|9019.5|9018|9017.6|9016.1|96
1740047100000|2025-02-20 10:25:00|9018.3|9016.8|9019.8|9018.3|9019.9|9018.4|9017.9|9016.4|87
1740047400000|2025-02-20 10:30:00|9019.7|9018.2|9020.1|9018.6|9021.4|9019.9|9019.6|9018.1|76
1740047700000|2025-02-20 10:35:00|9020|9018.5|9020.2|9018.7|9021.4|9019.9|9018.9|9017.4|87
1740048000000|2025-02-20 10:40:00|9020.1|9018.6|9021.2|9019.7|9022.2|9020.7|9020.1|9018.6|76
1740048300000|2025-02-20 10:45:00|9021.1|9019.6|9021.5|9020|9021.6|9020.1|9020|9018.5|103
1740048600000|2025-02-20 10:50:00|9021.6|9020.1|9020.1|9018.6|9021.6|9020.1|9019.9|9018.4|97
1740048900000|2025-02-20 10:55:00|9020|9018.5|9020.1|9018.6|9021.1|9019.6|9019.9|9018.4|110
1740049200000|2025-02-20 11:00:00|9020|9018.5|9019|9017.5|9020.5|9018.7|9018.6|9017.1|117
1740049500000|2025-02-20 11:05:00|9019.1|9017.6|9018.9|9017.4|9020.4|9018.9|9018.6|9017.1|86
1740049800000|2025-02-20 11:10:00|9018.8|9017.3|9020.1|9018.6|9020.1|9018.6|9018.7|9017.2|117
1740050100000|2025-02-20 11:15:00|9020.2|9018.7|9022.8|9021.3|9023.2|9021.7|9020|9018.5|131
1740050400000|2025-02-20 11:20:00|9023.4|9021|9023.5|9022|9023.6|9022.1|9022|9020.5|106
1740050700000|2025-02-20 11:25:00|9023.7|9022.2|9025.2|9023.7|9025.2|9023.7|9022.9|9021.4|150
1740051000000|2025-02-20 11:30:00|9025.4|9023.9|9027.6|9026.1|9027.8|9026.3|9025.2|9023.7|98
1740051300000|2025-02-20 11:35:00|9027.7|9026.2|9030.1|9028.6|9030.1|9028.6|9027.1|9025.6|116
1740051600000|2025-02-20 11:40:00|9030|9028.5|9029.7|9028.2|9030.1|9028.6|9028.7|9027.2|85
1740051900000|2025-02-20 11:45:00|9029.8|9028.3|9031.1|9029.6|9031.8|9030|9028.9|9027.4|100
1740052200000|2025-02-20 11:50:00|9031.2|9029.7|9028.1|9026.6|9031.2|9029.7|9028.1|9026.6|136
1740052500000|2025-02-20 11:55:00|9028|9026.5|9024.4|9022.9|9028.1|9026.6|9023.8|9022.3|131
1740052800000|2025-02-20 12:00:00|9024.3|9022.8|9022.9|9021.4|9024.7|9023.2|9022.9|9021.4|103
1740053100000|2025-02-20 12:05:00|9023|9021.5|9021.9|9020.4|9023.2|9021.7|9020.8|9019.3|161
1740053400000|2025-02-20 12:10:00|9022.1|9020.6|9022.3|9020.8|9024.3|9022.8|9021.5|9020|175
1740053700000|2025-02-20 12:15:00|9022.2|9020.7|9023.4|9021.9|9024.7|9023.2|9022|9020.5|203
1740054000000|2025-02-20 12:20:00|9023.3|9021.8|9022.6|9021.1|9023.9|9022.4|9021.6|9020.1|148
1740054300000|2025-02-20 12:25:00|9022.7|9021.2|9024.3|9022.8|9025.9|9024.4|9022.7|9021.2|193
1740054600000|2025-02-20 12:30:00|9024.5|9023|9023.9|9022.4|9026.1|9024.6|9023.8|9022.3|150
1740054900000|2025-02-20 12:35:00|9023.8|9022.3|9022.6|9021.1|9024|9022.5|9022|9020.5|128
1740055200000|2025-02-20 12:40:00|9022.3|9020.8|9022.2|9020.7|9023.1|9021.6|9021.3|9019.8|138
1740055500000|2025-02-20 12:45:00|9022.3|9020.8|9025.9|9024.4|9026.4|9024.9|9022.3|9020.8|147
1740055800000|2025-02-20 12:50:00|9025.8|9024.3|9028|9026.5|9028.3|9026.8|9025.4|9023.9|178
1740056100000|2025-02-20 12:55:00|9028.1|9026.6|9028.9|9027.4|9029.1|9027.4|9025.4|9023.9|244
1740056400000|2025-02-20 13:00:00|9029.1|9027.6|9025.9|9024.4|9029.7|9028.2|9025.8|9023.8|183
1740056700000|2025-02-20 13:05:00|9026.2|9023.8|9024.4|9022.9|9026.7|9024.7|9023.1|9021.6|223
1740057000000|2025-02-20 13:10:00|9024.5|9023|9024|9022.5|9024.5|9023|9023.1|9021.6|160
1740057300000|2025-02-20 13:15:00|9023.9|9022.4|9020.6|9019.1|9024|9022.5|9020|9018.1|219
1740057600000|2025-02-20 13:20:00|9020.5|9019|9018.2|9016.7|9020.7|9019.2|9017.5|9015.2|229
1740057900000|2025-02-20 13:25:00|9018.3|9016.8|9017.4|9012.4|9018.3|9016.8|9012.7|9010.9|194
1740058200000|2025-02-20 13:30:00|9017.7|9012.7|9012.2|9010.7|9019|9016.6|9010.4|9008.9|325
1740058500000|2025-02-20 13:35:00|9012.3|9010.8|9013.8|9012.3|9016.8|9015.3|9011.1|9009.6|268
1740058800000|2025-02-20 13:40:00|9013.9|9012.4|9016.5|9015|9017.3|9015.8|9013.9|9012.4|190
1740059100000|2025-02-20 13:45:00|9016.6|9015.1|9020.5|9019|9021.8|9019.5|9016.6|9015.1|189
1740059400000|2025-02-20 13:50:00|9020.7|9019.2|9020.8|9019.3|9023.8|9022.3|9020.5|9019|164
1740059700000|2025-02-20 13:55:00|9020.7|9019.2|9021.1|9019.6|9023.5|9022|9020.5|9019|244
1740060000000|2025-02-20 14:00:00|9021.2|9019.7|9024.6|9023.1|9026.5|9025|9021.2|9019.7|276
1740060300000|2025-02-20 14:05:00|9024.5|9023|9019.1|9017.6|9026|9024.5|9018.9|9017.4|260
1740060600000|2025-02-20 14:10:00|9019|9017.5|9026.4|9024.9|9026.5|9025|9018.9|9017.4|214
1740060900000|2025-02-20 14:15:00|9026.2|9024.7|9027.5|9026|9027.5|9026|9024.2|9022.7|171
1740061200000|2025-02-20 14:20:00|9027.1|9025.6|9026.9|9025.4|9027.3|9025.8|9023.5|9022|225
1740061500000|2025-02-20 14:25:00|9026.8|9025.3|9024.2|9022.7|9027|9025.5|9024.1|9022.6|210
1740061800000|2025-02-20 14:30:00|9024.1|9022.6|9020|9017.6|9024.8|9023.3|9019.6|9017.6|310
1740062100000|2025-02-20 14:35:00|9019.9|9017.5|9019.5|9018|9020.9|9019.4|9017.2|9015.7|264
1740062400000|2025-02-20 14:40:00|9019.6|9018.1|9013.6|9012.1|9021.1|9019.6|9013.4|9011.9|305
1740062700000|2025-02-20 14:45:00|9013.8|9012.3|9015.7|9014.2|9017.5|9016|9013.5|9012|261
1740063000000|2025-02-20 14:50:00|9015.6|9014.1|9014.1|9012.6|9015.6|9014.1|9013.3|9011.8|288
1740063300000|2025-02-20 14:55:00|9013.9|9012.4|9015.4|9013.9|9016.9|9015.4|9012.5|9011|244
1740063600000|2025-02-20 15:00:00|9015.3|9013.8|9019|9017.5|9019.9|9018.4|9015.1|9013.6|334
1740063900000|2025-02-20 15:05:00|9019.7|9017.3|9016.4|9014.9|9021.3|9019.6|9015.7|9014.2|334
1740064200000|2025-02-20 15:10:00|9016.3|9014.8|9016.3|9014.8|9018.7|9017.2|9015|9013.5|322
1740064500000|2025-02-20 15:15:00|9016.5|9015|9017.8|9016.3|9019.2|9017.7|9015.8|9014.3|257
1740064800000|2025-02-20 15:20:00|9017.9|9016.4|9014.4|9012.9|9019.6|9018.1|9014.4|9012.9|218
1740065100000|2025-02-20 15:25:00|9014.3|9012.8|9008.9|9007.4|9014.3|9012.8|9008.8|9007.3|261
1740065400000|2025-02-20 15:30:00|9009|9007.5|9014.1|9012.6|9014.4|9012.9|9007.7|9006.2|224
1740065700000|2025-02-20 15:35:00|9014|9012.5|9010.3|9008.8|9014|9012.5|9009.8|9008.3|205
1740066000000|2025-02-20 15:40:00|9010.4|9008.9|9009.6|9008.1|9012.6|9011.1|9009.1|9007.6|227
1740066300000|2025-02-20 15:45:00|9009.3|9007.8|9003.5|9002|9009.3|9007.8|9003.2|9001.3|279
1740066600000|2025-02-20 15:50:00|9003.3|9001.8|8999.1|8997.6|9003.3|9001.8|8997.2|8995.7|262
1740066900000|2025-02-20 15:55:00|8999|8997.5|8997.7|8996.2|9000.3|8998.8|8996.7|8995.2|378
1740067200000|2025-02-20 16:00:00|8998|8996.5|8998.4|8996.9|9001.4|8999.9|8997.8|8996.3|326
1740067500000|2025-02-20 16:05:00|8998.3|8996.8|8999.9|8998.4|9000.4|8998.9|8997.6|8996.1|211
1740067800000|2025-02-20 16:10:00|9000|8998.5|9001.5|9000|9002.9|9001.4|8997.4|8995.9|246
1740068100000|2025-02-20 16:15:00|9001.6|9000.1|9003.7|9002.2|9004.3|9002.8|9000.9|8999.3|177
1740068400000|2025-02-20 16:20:00|9003.8|9002.3|9001.4|8999.9|9004.2|9002.7|8999.4|8997.9|213
1740068700000|2025-02-20 16:25:00|9001.6|9000.1|9001.2|8999.7|9001.8|9000.3|8999.9|8998.4|130
1740069000000|2025-02-20 16:30:00|9001.3|8999.8|8999.9|8998.4|9001.7|9000.2|8999.1|8997.6|163
1740069300000|2025-02-20 16:35:00|9000|8998.5|8998.7|8997.2|9000.5|8999|8996.3|8994.8|179
1740069600000|2025-02-20 16:40:00|8998.6|8997.1|8994.9|8993.4|8999.3|8997.8|8994.5|8993|156
1740069900000|2025-02-20 16:45:00|8994.7|8993.2|8994.1|8992.6|8995.3|8993.8|8993.5|8992|168
1740070200000|2025-02-20 16:50:00|8994.3|8992.8|8993.2|8991.7|8995.3|8993.8|8991.3|8989.8|186
1740070500000|2025-02-20 16:55:00|8993.1|8991.6|8993.7|8992.2|8993.9|8992.4|8991.3|8989.8|135
1740070800000|2025-02-20 17:00:00|8993.5|8992|8995.3|8993.8|8995.5|8994|8993.1|8991.6|222
1740071100000|2025-02-20 17:05:00|8995.4|8993.9|8992.2|8990.7|8995.5|8994|8991.6|8990.1|130
1740071400000|2025-02-20 17:10:00|8992.1|8990.6|8986.1|8984.6|8992.3|8990.8|8986.1|8984.1|199
1740071700000|2025-02-20 17:15:00|8986|8984.5|8986|8984.5|8986.8|8985.3|8985|8983.5|116
1740072000000|2025-02-20 17:20:00|8985.9|8984.4|8985.4|8983.9|8987|8985.5|8984.8|8983.3|165
1740072300000|2025-02-20 17:25:00|8985.3|8983.8|8987|8985.5|8987.7|8986.2|8984.7|8983.2|127
1740072600000|2025-02-20 17:30:00|8987.1|8985.6|8985.8|8984.3|8987.7|8986.2|8985.8|8984.3|135
1740072900000|2025-02-20 17:35:00|8985.6|8984.1|8983.9|8982.4|8985.7|8984.2|8983|8981.5|146
1740073200000|2025-02-20 17:40:00|8983.8|8982.3|8982.5|8981|8985|8983.5|8981.9|8980.4|150
1740073500000|2025-02-20 17:45:00|8982.6|8981.1|8984.8|8983.3|8985.5|8984|8982.6|8981.1|149
1740073800000|2025-02-20 17:50:00|8984.7|8983.2|8984.9|8983.4|8985.3|8983.8|8984|8982.5|106
1740074100000|2025-02-20 17:55:00|8984.8|8983.3|8984.3|8982.8|8985.3|8983.8|8983.9|8982.4|168
1740074400000|2025-02-20 18:00:00|8984.5|8983|8986.7|8985.2|8987.5|8986|8984.4|8982.9|212
1740074700000|2025-02-20 18:05:00|8986.6|8985.1|8983.6|8982.1|8986.7|8985.2|8983.6|8982.1|95
1740075000000|2025-02-20 18:10:00|8983.5|8982|8979.6|8978.1|8983.5|8982|8979.6|8978.1|136
1740075300000|2025-02-20 18:15:00|8979.3|8977.8|8980.6|8979.1|8981.1|8979.6|8978.3|8976.8|156
1740075600000|2025-02-20 18:20:00|8980.7|8979.2|8981.7|8980.2|8982.9|8981.4|8980.4|8978.9|118
1740075900000|2025-02-20 18:25:00|8981.6|8980.1|8980.6|8979.1|8981.9|8980.4|8980.6|8979.1|95
1740076200000|2025-02-20 18:30:00|8980.5|8979|8978|8976.5|8980.5|8979|8977.2|8975.7|118
1740076500000|2025-02-20 18:35:00|8977.9|8976.4|8977.2|8975.7|8978.3|8976.8|8976.8|8975.3|122
1740076800000|2025-02-20 18:40:00|8977.1|8975.6|8977.5|8976|8977.8|8976.3|8976.8|8975.3|82
1740077100000|2025-02-20 18:45:00|8977.6|8976.1|8977.7|8976.2|8977.8|8976.3|8976.5|8975|80
1740077400000|2025-02-20 18:50:00|8977.6|8976.1|8980|8978.5|8980|8978.5|8977.6|8976.1|95
1740077700000|2025-02-20 18:55:00|8980.2|8978.7|8978.9|8977.4|8980.3|8978.8|8978|8976.5|167
1740078000000|2025-02-20 19:00:00|8979|8977.5|8981.4|8979.9|8981.4|8979.9|8978.6|8977.1|164
1740078300000|2025-02-20 19:05:00|8981.3|8979.8|8981.7|8980.2|8983|8981.5|8981|8979.5|131
1740078600000|2025-02-20 19:10:00|8981.5|8980|8980.8|8979.3|8981.7|8980.2|8980.5|8979|126
1740078900000|2025-02-20 19:15:00|8980.9|8979.4|8983.2|8981.7|8983.3|8981.8|8980.9|8979.4|128
1740079200000|2025-02-20 19:20:00|8982.9|8981.4|8984.1|8982.6|8984.2|8982.7|8982.6|8981.1|126
1740079500000|2025-02-20 19:25:00|8984.2|8982.7|8982|8980.5|8984.2|8982.7|8982|8980.5|83
1740079800000|2025-02-20 19:30:00|8981.9|8980.4|8981.4|8979.9|8982.3|8980.8|8980.9|8979.4|71
1740080100000|2025-02-20 19:35:00|8981.3|8979.8|8980.1|8978.6|8982|8980.5|8980.1|8978.6|110
1740080400000|2025-02-20 19:40:00|8980.2|8978.7|8979.2|8977.7|8980.7|8979.2|8978.9|8977.4|101
1740080700000|2025-02-20 19:45:00|8979.4|8977.9|8977.3|8975.8|8979.8|8978.3|8976.9|8975|124
1740081000000|2025-02-20 19:50:00|8977.4|8975.9|8978.4|8976.9|8978.6|8977.1|8977.3|8975.8|146
1740081300000|2025-02-20 19:55:00|8978.3|8976.8|8977.4|8975.9|8978.3|8976.8|8976.9|8975.4|169
1740081600000|2025-02-20 20:00:00|8977.6|8976.1|8979.3|8977.8|8979.5|8978|8977.6|8976.1|120
1740081900000|2025-02-20 20:05:00|8979.4|8977.9|8981|8979.5|8981.2|8979.7|8979.4|8977.9|74
1740082200000|2025-02-20 20:10:00|8980.3|8978.8|8980.6|8979.1|8980.9|8979.4|8980.1|8978.6|62
1740082500000|2025-02-20 20:15:00|8980.5|8979|8981.8|8980.3|8982|8980.5|8980.2|8978.7|68
1740082800000|2025-02-20 20:20:00|8981.7|8980.2|8980.6|8979.1|8982.5|8980.8|8980.6|8979.1|51
1740083100000|2025-02-20 20:25:00|8980.5|8979|8980.1|8978.6|8980.6|8979.1|8979.7|8978.2|110
1740083400000|2025-02-20 20:30:00|8979.8|8978.3|8981.2|8979.7|8982.2|8980.2|8979.7|8978.2|73
1740083700000|2025-02-20 20:35:00|8981.3|8979.8|8981.8|8980.3|8982|8980.3|8980.5|8979|72
1740084000000|2025-02-20 20:40:00|8981.9|8980.4|8981.1|8979.6|8982.4|8980.5|8981|8979.5|114
1740084300000|2025-02-20 20:45:00|8980.9|8979.4|8979.6|8978.1|8980.9|8979.4|8979.2|8977.7|90
1740084600000|2025-02-20 20:50:00|8979.2|8977.7|8978.5|8977|8979.8|8978.1|8978.2|8976.7|117
1740084900000|2025-02-20 20:55:00|8978.2|8976.7|8978.7|8976.3|8979.1|8976.8|8977.9|8975.9|125
1740085200000|2025-02-20 21:00:00|8978.6|8976.2|8977.8|8975.4|8978.7|8976.8|8977.3|8975.1|142
1740085500000|2025-02-20 21:05:00|8977.7|8975.3|8979.5|8977.1|8979.7|8977.3|8977.5|8975.3|99
1740085800000|2025-02-20 21:10:00|8979.6|8977.2|8980.2|8977.8|8980.7|8978.3|8979.4|8977|66
1740086100000|2025-02-20 21:15:00|8980.1|8977.7|8979.5|8977.1|8980.5|8978.1|8979.2|8977|141
1740086400000|2025-02-20 21:20:00|8979|8977.5|8979.4|8977|8979.9|8977.6|8978.9|8977|48
1740086700000|2025-02-20 21:25:00|8979.5|8977.1|8978.4|8976.9|8979.5|8977.6|8978.1|8975.9|123
1740087000000|2025-02-20 21:30:00|8978.3|8976.8|8978.7|8976.3|8979.1|8977.2|8978.1|8976.2|202
1740087300000|2025-02-20 21:35:00|8978.8|8976.4|8979.6|8977.2|8979.7|8977.3|8978.5|8976.1|257
1740087600000|2025-02-20 21:40:00|8979.5|8977.1|8978.8|8976.4|8979.7|8977.3|8978.5|8976.1|359
1740087900000|2025-02-20 21:45:00|8979|8976.6|8979.1|8976.7|8979.2|8976.8|8978.8|8976.4|122
1740088200000|2025-02-20 21:50:00|8979|8976.6|8979.8|8977.4|8979.9|8977.5|8978.7|8976.3|87
1740088500000|2025-02-20 21:55:00|8980.6|8976.7|8982.5|8977.2|8982.6|8977.7|8980.3|8975.9|370
1740088800000|2025-02-20 22:00:00|8985|8978.5|8987.4|8980.9|8990.5|8984|8984.5|8978|427
1740089100000|2025-02-20 22:05:00|8986.1|8979.6|8983.9|8977.4|8986.1|8979.6|8983.9|8977.4|10
1740089400000|2025-02-20 22:10:00|8984|8977.5|8982.8|8976.3|8984|8977.5|8982.8|8976.3|12
1740089700000|2025-02-20 22:15:00|8982.6|8976.1|8983.7|8977.2|8983.9|8977.4|8982.4|8975.9|15
1740090000000|2025-02-20 22:20:00|8983.8|8977.3|8983.1|8976.6|8984.3|8977.8|8982.8|8976.3|26
1740090300000|2025-02-20 22:25:00|8983.2|8976.7|8984.6|8978.1|8985.9|8979.4|8982.1|8975.6|56
1740090600000|2025-02-20 22:30:00|8984.7|8978.2|8985.1|8978.6|8985.8|8979.3|8984.7|8978.2|23
1740090900000|2025-02-20 22:35:00|8985.2|8978.7|8985.7|8979.2|8986.6|8980.1|8985|8978.5|34
1740091200000|2025-02-20 22:40:00|8985.9|8979.4|8985.1|8978.6|8985.9|8979.4|8984.7|8978.2|15
1740091500000|2025-02-20 22:45:00|8985|8978.5|8986|8979.5|8986|8979.5|8983.9|8977.4|19
1740091800000|2025-02-20 22:50:00|8986.1|8979.6|8985|8978.5|8987.1|8980.6|8984.8|8978.3|35
1740092100000|2025-02-20 22:55:00|8984.9|8978.4|8983.4|8976.9|8985.5|8979|8981.5|8975|50
1740092400000|2025-02-20 23:00:00|8983.3|8976.8|8979.7|8975.8|8983.5|8977|8979.7|8973.4|114
1740092700000|2025-02-20 23:05:00|8979|8976.6|8978.4|8976|8979.7|8977.3|8978.3|8975.9|34
1740093000000|2025-02-20 23:10:00|8978.3|8975.9|8978.4|8976|8978.4|8976|8977.7|8975.3|40
1740093300000|2025-02-20 23:15:00|8978.2|8975.8|8980.4|8978|8980.6|8978.2|8978.2|8975.8|60
1740093600000|2025-02-20 23:20:00|8980.5|8978.1|8979.3|8976.9|8980.6|8978.2|8978.6|8976.8|68
1740093900000|2025-02-20 23:25:00|8979.2|8976.8|8979.1|8976.7|8979.4|8977.4|8978|8975.9|71
1740094200000|2025-02-20 23:30:00|8978.9|8976.5|8981|8978.6|8982.4|8980|8977.7|8975.3|133
1740094500000|2025-02-20 23:35:00|8980.9|8978.5|8981.7|8979.3|8982.1|8979.7|8980.9|8978.5|60
1740094800000|2025-02-20 23:40:00|8982|8979.6|8979.5|8977.1|8982|8979.6|8979.1|8976.7|60
1740095100000|2025-02-20 23:45:00|8979.8|8977.4|8979.8|8977.4|8980|8977.6|8979.1|8976.7|76
1740095400000|2025-02-20 23:50:00|8979.9|8977.5|8982|8979.6|8982.1|8979.7|8979.8|8977.4|51
1740095700000|2025-02-20 23:55:00|8982.1|8979.7|8983.4|8981|8983.6|8981.2|8982|8979.6|67
1740096000000|2025-02-21 00:00:00|8983.3|8980.9|8984.9|8982.5|8985.4|8983|8982.7|8980.3|133
1740096300000|2025-02-21 00:05:00|8985.2|8982.8|8983.6|8981.2|8985.4|8983|8982.5|8980.1|79
1740096600000|2025-02-21 00:10:00|8983.5|8981.1|8983.4|8981|8984.9|8982.5|8982.9|8980.5|76
1740096900000|2025-02-21 00:15:00|8983|8980.6|8985|8982.6|8985.3|8982.9|8982.9|8980.5|78
1740097200000|2025-02-21 00:20:00|8985.1|8982.7|8986.1|8983.7|8986.3|8984.4|8983.5|8981.5|93
1740097500000|2025-02-21 00:25:00|8986.2|8983.8|8986.8|8984.4|8987.7|8985.3|8986|8983.6|93
1740097800000|2025-02-21 00:30:00|8986.7|8984.3|8986.6|8984.2|8987.4|8985|8986.1|8983.7|89
1740098100000|2025-02-21 00:35:00|8986.7|8984.3|8986.9|8984.5|8987.7|8985.3|8986.5|8984.1|78
1740098400000|2025-02-21 00:40:00|8987|8984.6|8987.6|8985.2|8988.4|8986|8986.9|8984.5|64
1740098700000|2025-02-21 00:45:00|8987.7|8985.3|8987.2|8984.8|8988.1|8985.7|8987|8984.6|67
1740099000000|2025-02-21 00:50:00|8987.3|8984.9|8987.7|8986.2|8988.8|8987|8986.8|8984.7|125
1740099300000|2025-02-21 00:55:00|8987.5|8986|8987.1|8985.6|8988|8986.5|8986.5|8984.7|66
1740099600000|2025-02-21 01:00:00|8987|8985.5|8988.4|8986.9|8988.6|8987.1|8987|8985.5|161
1740099900000|2025-02-21 01:05:00|8988.3|8986.8|8987.8|8986.3|8989.5|8988|8987.8|8986.3|107
1740100200000|2025-02-21 01:10:00|8988|8986.5|8988.2|8986.7|8988.5|8987|8987.1|8985.6|108
1740100500000|2025-02-21 01:15:00|8988.1|8986.6|8987|8985.5|8988.4|8986.6|8986.2|8984.7|116
1740100800000|2025-02-21 01:20:00|8986.9|8985.4|8988.7|8987.2|8989|8987.4|8986.9|8985.4|122
1740101100000|2025-02-21 01:25:00|8988.6|8987.1|8990.7|8989.2|8991.6|8990.1|8988.5|8986.8|190
1740101400000|2025-02-21 01:30:00|8990.6|8989.1|8992|8990.5|8992|8990.5|8989.6|8988.1|158
1740101700000|2025-02-21 01:35:00|8991.9|8990.4|8993.7|8992.2|8994.2|8992.7|8991.5|8989.7|154
1740102000000|2025-02-21 01:40:00|8993.8|8992.3|8994.2|8992.7|8996.7|8995.1|8993.7|8992.2|189
1740102300000|2025-02-21 01:45:00|8994.1|8992.6|8993.5|8992|8994.4|8992.9|8992.9|8991.4|102
1740102600000|2025-02-21 01:50:00|8993.4|8991.9|8991.7|8990.2|8993.4|8991.9|8991.5|8990|107
1740102900000|2025-02-21 01:55:00|8991.6|8990.1|8993.5|8992|8993.5|8992|8991.4|8989.9|121
1740103200000|2025-02-21 02:00:00|8993.4|8991.9|8991.2|8989.7|8993.5|8992|8991.2|8989.7|91
1740103500000|2025-02-21 02:05:00|8991.3|8989.8|8990.6|8989.1|8993.3|8991|8990.5|8989|103
1740103800000|2025-02-21 02:10:00|8990.4|8988.9|8988.5|8987|8990.4|8988.9|8988.3|8986.1|154
1740104100000|2025-02-21 02:15:00|8989|8986.6|8985.9|8983.5|8989.2|8987.5|8985.8|8983.4|189
1740104400000|2025-02-21 02:20:00|8986|8983.6|8986.1|8983.7|8987.3|8985.3|8985.8|8983.4|122
1740104700000|2025-02-21 02:25:00|8985.7|8984.2|8989|8987.5|8989.5|8987.5|8985.4|8983.4|137
1740105000000|2025-02-21 02:30:00|8988.8|8987.3|8989.5|8987.1|8991.2|8989.3|8988.3|8985.9|190
1740105300000|2025-02-21 02:35:00|8989.6|8987.2|8990|8987.6|8991.1|8989.3|8989.1|8987.2|192
1740105600000|2025-02-21 02:40:00|8989.5|8988|8988.5|8986.1|8989.7|8988.1|8987.8|8985.6|134
1740105900000|2025-02-21 02:45:00|8988.3|8985.9|8985.3|8983.8|8988.7|8986.3|8985.2|8983.3|92
1740106200000|2025-02-21 02:50:00|8985.2|8983.7|8984.4|8982.9|8986.5|8985|8984.4|8982.6|135
1740106500000|2025-02-21 02:55:00|8984.5|8983|8983.7|8981.3|8984.9|8983.2|8983.5|8981.3|131
1740106800000|2025-02-21 03:00:00|8983.6|8981.2|8983|8981.5|8984|8982.5|8982.5|8980.4|110
1740107100000|2025-02-21 03:05:00|8982.9|8981.4|8982.3|8980.8|8983.8|8982.3|8981.9|8979.9|86
1740107400000|2025-02-21 03:10:00|8982.2|8980.7|8982.5|8981|8983.7|8982.2|8981.3|8979.2|113
1740107700000|2025-02-21 03:15:00|8982.7|8981.2|8982.3|8980.8|8982.7|8981.2|8981.4|8979.9|76
1740108000000|2025-02-21 03:20:00|8982.2|8980.7|8983|8981.5|8983.1|8981.6|8981.9|8980.4|92
1740108300000|2025-02-21 03:25:00|8983.1|8981.6|8982.4|8980|8983.4|8981.9|8982.1|8979.7|116
1740108600000|2025-02-21 03:30:00|8982.5|8980.1|8982.5|8981|8982.6|8981.1|8981.2|8979.3|130
1740108900000|2025-02-21 03:35:00|8982.6|8981.1|8982.1|8980.6|8983.3|8981.8|8982|8980.5|89
1740109200000|2025-02-21 03:40:00|8982.2|8980.7|8982.1|8980.6|8982.5|8980.8|8981.2|8979.3|79
1740109500000|2025-02-21 03:45:00|8982.2|8980.7|8982.2|8980.7|8982.5|8981|8981.3|8979.8|103
1740109800000|2025-02-21 03:50:00|8982.1|8980.6|8981.3|8979.8|8982.2|8980.7|8981.2|8979.7|74
1740110100000|2025-02-21 03:55:00|8981.1|8979.6|8982.3|8980.8|8982.9|8981.4|8981.1|8979.6|110
1740110400000|2025-02-21 04:00:00|8982.2|8980.7|8981.1|8979.6|8982.8|8981.3|8981|8979.5|106
1740110700000|2025-02-21 04:05:00|8981.2|8979.7|8980.9|8979.4|8981.8|8980.3|8980.7|8979.2|74
1740111000000|2025-02-21 04:10:00|8981|8979.5|8980.6|8979.1|8981.1|8979.6|8979.8|8978.3|90
1740111300000|2025-02-21 04:15:00|8980.5|8979|8979.3|8977.8|8980.6|8979.1|8979.2|8977.7|107
1740111600000|2025-02-21 04:20:00|8979.5|8978|8979.3|8977.8|8979.8|8978.3|8979|8977.5|92
1740111900000|2025-02-21 04:25:00|8979.4|8977.9|8979.5|8978|8979.5|8978|8979.2|8977.7|117
1740112200000|2025-02-21 04:30:00|8979.2|8977.7|8979|8977.5|8980.2|8978.2|8978.9|8977.1|155
1740112500000|2025-02-21 04:35:00|8979.3|8977.8|8978.8|8977.3|8979.7|8977.9|8978.6|8977.1|82
1740112800000|2025-02-21 04:40:00|8979.3|8976.9|8980.1|8978.6|8980.1|8978.6|8978.9|8976.7|93
1740113100000|2025-02-21 04:45:00|8980.2|8978.7|8982.6|8980.2|8982.6|8980.8|8980.1|8978.6|90
1740113400000|2025-02-21 04:50:00|8982.5|8980.1|8981.4|8979.9|8982.5|8980.6|8981.2|8979.4|58
1740113700000|2025-02-21 04:55:00|8981.3|8979.8|8982.4|8980.9|8983.2|8981.7|8981.2|8979.7|81
1740114000000|2025-02-21 05:00:00|8982.3|8980.8|8982.2|8980.7|8982.3|8980.8|8981|8979.2|96
1740114300000|2025-02-21 05:05:00|8982.3|8980.8|8984.2|8982.7|8984.7|8983|8982.3|8980.8|73
1740114600000|2025-02-21 05:10:00|8984.1|8982.6|8984|8981.6|8984.6|8982.9|8983.5|8981.4|105
1740114900000|2025-02-21 05:15:00|8983.7|8982.2|8983.4|8981.9|8984.1|8982.2|8982.4|8980.6|120
1740115200000|2025-02-21 05:20:00|8983.5|8982|8985.2|8983.7|8985.5|8984|8983.3|8981.8|155
1740115500000|2025-02-21 05:25:00|8985.3|8983.8|8984.9|8983.4|8985.5|8984|8984.5|8983|84
1740115800000|2025-02-21 05:30:00|8984.8|8983.3|8985.8|8984.3|8987.4|8985.9|8984.6|8982.8|99
1740116100000|2025-02-21 05:35:00|8985.7|8984.2|8986.3|8984.8|8986.3|8984.8|8985.2|8983.4|69
1740116400000|2025-02-21 05:40:00|8986.2|8984.7|8987.5|8986|8987.8|8986.3|8986.1|8984.6|77
1740116700000|2025-02-21 05:45:00|8987.9|8986.4|8988.6|8987.1|8988.6|8987.1|8987.4|8985.9|91
1740117000000|2025-02-21 05:50:00|8988.7|8987.2|8989|8987.5|8990|8988.5|8988.5|8986.8|105
1740117300000|2025-02-21 05:55:00|8989.1|8987.6|8988.9|8987.4|8989.5|8988|8988.7|8987.2|116
1740117600000|2025-02-21 06:00:00|8989|8987.5|8990.5|8989|8990.5|8989|8988.3|8986.8|104
1740117900000|2025-02-21 06:05:00|8990.4|8988.9|8991.9|8990.4|8992.3|8990.8|8990.3|8988.8|91
1740118200000|2025-02-21 06:10:00|8991.8|8990.3|8991.5|8990|8992|8990.5|8990.7|8989.2|75
1740118500000|2025-02-21 06:15:00|8991.7|8990.2|8992.7|8991.2|8992.8|8991.3|8991.4|8989.9|87
1740118800000|2025-02-21 06:20:00|8992.6|8991.1|8993.3|8991.8|8993.8|8992.3|8992.6|8991.1|104
1740119100000|2025-02-21 06:25:00|8993.4|8991.9|8993.7|8992.2|8994.7|8993.2|8993.2|8991.7|130
1740119400000|2025-02-21 06:30:00|8993.6|8992.1|8993.2|8990.8|8994.3|8992.4|8992.3|8990.8|74
1740119700000|2025-02-21 06:35:00|8992.8|8991.3|8991.3|8989.8|8993.2|8991.4|8991.2|8989.7|68
1740120000000|2025-02-21 06:40:00|8991.6|8990.1|8992.8|8990.4|8992.9|8991.1|8991.3|8989.7|106
1740120300000|2025-02-21 06:45:00|8992.9|8990.5|8993.1|8991.6|8993.2|8991.7|8991.9|8990.3|100
1740120600000|2025-02-21 06:50:00|8993.2|8991.7|8992.8|8991.3|8993.9|8992|8991.8|8989.8|111
1740120900000|2025-02-21 06:55:00|8992.9|8991.4|8993.3|8991.8|8993.7|8992.1|8992.8|8991|168
1740121200000|2025-02-21 07:00:00|8993.2|8991.7|8988.5|8987|8993.3|8991.7|8988.3|8986.8|209
1740121500000|2025-02-21 07:05:00|8988.8|8987.3|8988.1|8986.6|8989.6|8988.1|8987.9|8986.4|130
1740121800000|2025-02-21 07:10:00|8988|8986.5|8987.8|8986.3|8988.2|8986.7|8986.5|8985|128
1740122100000|2025-02-21 07:15:00|8987.7|8986.2|8987.2|8985.7|8988|8986.5|8986.5|8985|121
1740122400000|2025-02-21 07:20:00|8987.3|8985.8|8986.1|8984.6|8987.4|8985.9|8986|8984.5|87
1740122700000|2025-02-21 07:25:00|8986.2|8984.7|8987.1|8985.6|8987.3|8985.8|8986|8984.5|104
1740123000000|2025-02-21 07:30:00|8987.2|8985.7|8986.5|8985|8987.9|8986.4|8986|8984.5|135
1740123300000|2025-02-21 07:35:00|8986.4|8984.9|8986.9|8985.4|8987.6|8986.1|8985.7|8984.2|98
1740123600000|2025-02-21 07:40:00|8986.7|8985.2|8984.7|8983.2|8987.3|8985.7|8984.6|8983.1|112
1740123900000|2025-02-21 07:45:00|8984.6|8983.1|8981.4|8979|8984.6|8983.1|8980.8|8978.7|146
1740124200000|2025-02-21 07:50:00|8981.5|8979.1|8982|8979.6|8982.6|8980.8|8979.6|8978.1|162
1740124500000|2025-02-21 07:55:00|8981.6|8980.1|8981.8|8980.3|8983|8981.5|8981.1|8979.2|193
1740124800000|2025-02-21 08:00:00|8981.9|8980.4|8981.6|8980.1|8984.8|8983.3|8980.3|8978.8|204
1740125100000|2025-02-21 08:05:00|8981.7|8980.2|8982.3|8980.8|8985.8|8984.3|8981.3|8979.8|194
1740125400000|2025-02-21 08:10:00|8982.1|8980.6|8984|8981.6|8984.5|8982.6|8981.8|8980.3|298
1740125700000|2025-02-21 08:15:00|8984.5|8982.1|8993|8991.5|8995.3|8993.8|8984.5|8982.1|591
1740126000000|2025-02-21 08:20:00|8993.1|8991.6|8990.4|8988.9|8994.4|8992.9|8990.4|8988.9|384
1740126300000|2025-02-21 08:25:00|8990.5|8989|8991.1|8988.7|8991.2|8989.2|8988.7|8987|295
1740126600000|2025-02-21 08:30:00|8990.8|8988.4|8985.8|8984.3|8991.4|8989.3|8985.8|8984.3|386
1740126900000|2025-02-21 08:35:00|8986|8984.5|8983.8|8982.3|8986.9|8985.4|8983.7|8982.2|195
1740127200000|2025-02-21 08:40:00|8983.6|8982.1|8982.9|8981.4|8983.6|8982.1|8980.7|8978.7|160
1740127500000|2025-02-21 08:45:00|8983|8981.5|8982.9|8981.4|8984.5|8983|8981.7|8980.2|162
1740127800000|2025-02-21 08:50:00|8982.8|8981.3|8982.3|8980.8|8985.3|8983.8|8981.9|8980.3|171
1740128100000|2025-02-21 08:55:00|8982.2|8980.7|8982.2|8979.8|8983.7|8982.2|8980.6|8979.1|191
1740128400000|2025-02-21 09:00:00|8982.6|8980.2|8978.4|8976.9|8982.7|8980.4|8978|8976.5|212
1740128700000|2025-02-21 09:05:00|8978.5|8977|8972.1|8970.6|8978.5|8977|8971.8|8970.3|149
1740129000000|2025-02-21 09:10:00|8972.3|8970.8|8978.7|8977.2|8978.7|8977.2|8972|8970.5|184
1740129300000|2025-02-21 09:15:00|8978.8|8977.3|8983|8981.5|8983.1|8981.6|8978.7|8977.2|149
1740129600000|2025-02-21 09:20:00|8982.9|8981.4|8985.8|8984.3|8987.5|8986|8981.8|8980.3|153
1740129900000|2025-02-21 09:25:00|8985.7|8984.2|8985.3|8983.8|8986.4|8984.9|8984.5|8983|120
1740130200000|2025-02-21 09:30:00|8985.4|8983|8984.5|8983|8985.4|8983.8|8982.6|8981.1|161
1740130500000|2025-02-21 09:35:00|8984.6|8983.1|8984.1|8982.6|8985.2|8983.7|8982.8|8981.3|149
1740130800000|2025-02-21 09:40:00|8984.2|8982.7|8984.9|8983.4|8984.9|8983.4|8982.9|8981.4|115
1740131100000|2025-02-21 09:45:00|8985|8983.5|8989.4|8987.9|8989.6|8988.1|8985|8983.5|139
1740131400000|2025-02-21 09:50:00|8989.5|8988|8991.1|8989.6|8991.3|8989.8|8988.5|8987|138
1740131700000|2025-02-21 09:55:00|8991|8989.5|8990.3|8988.8|8991.6|8990.1|8990.3|8988.8|139
1740132000000|2025-02-21 10:00:00|8990.1|8988.6|8989.3|8987.8|8990.2|8988.7|8988.2|8986.7|152
1740132300000|2025-02-21 10:05:00|8989.2|8987.7|8993|8991.5|8993.2|8991.7|8989.1|8987.6|149
1740132600000|2025-02-21 10:10:00|8992.9|8991.4|8992.8|8991.3|8993.7|8992.2|8991.6|8990.1|105
1740132900000|2025-02-21 10:15:00|8992.7|8991.2|8988.6|8987.1|8993|8991.5|8988.6|8987.1|107
1740133200000|2025-02-21 10:20:00|8988.7|8987.2|8987.4|8985.9|8989.1|8987.6|8987|8985.5|112
1740133500000|2025-02-21 10:25:00|8987.5|8986|8988.8|8987.3|8989.1|8987.6|8987.5|8986|71
1740133800000|2025-02-21 10:30:00|8989.1|8987.6|8988.9|8987.4|8989.8|8988.3|8988|8986.5|95
1740134100000|2025-02-21 10:35:00|8988.8|8987.3|8987.2|8985.7|8988.8|8987.3|8987|8985.5|107
1740134400000|2025-02-21 10:40:00|8987.3|8985.8|8987.4|8985.9|8987.8|8986.3|8986.2|8984.7|73
1740134700000|2025-02-21 10:45:00|8987.1|8985.6|8986.6|8985.1|8987.4|8985.9|8986.1|8984.6|77
1740135000000|2025-02-21 10:50:00|8986.7|8985.2|8985.8|8984.3|8986.8|8985.3|8985.5|8984|79
1740135300000|2025-02-21 10:55:00|8985.7|8984.2|8990.7|8989.2|8991.2|8989.3|8985.7|8984.2|148
1740135600000|2025-02-21 11:00:00|8991.2|8988.8|8992.7|8991.2|8993.2|8991.4|8990.8|8988.8|161
1740135900000|2025-02-21 11:05:00|8992.6|8991.1|8992|8990.5|8993.5|8992|8991.6|8990.1|90
1740136200000|2025-02-21 11:10:00|8991.9|8990.4|8989.5|8988|8992.5|8991|8989.3|8987.8|111
1740136500000|2025-02-21 11:15:00|8989.3|8987.8|8989.3|8987.8|8990.3|8988.8|8989.1|8987.6|78
1740136800000|2025-02-21 11:20:00|8989.4|8987.9|8989.1|8987.6|8991.5|8990|8989|8987.5|108
1740137100000|2025-02-21 11:25:00|8988.8|8987.3|8987|8985.5|8988.8|8987.3|8986.3|8984.8|117
1740137400000|2025-02-21 11:30:00|8986.9|8985.4|8985|8983.5|8987|8985.5|8984.6|8983.1|53
1740137700000|2025-02-21 11:35:00|8985.1|8983.6|8984.5|8983|8987|8985.5|8984.3|8982.8|83
1740138000000|2025-02-21 11:40:00|8984.3|8982.8|8984.7|8983.2|8984.8|8983.3|8982.9|8981.4|87
1740138300000|2025-02-21 11:45:00|8985|8983.5|8985.5|8984|8985.6|8984.1|8984.9|8983.4|51
1740138600000|2025-02-21 11:50:00|8985.6|8984.1|8986.5|8985|8986.8|8985.3|8985.1|8983.6|68
1740138900000|2025-02-21 11:55:00|8986.4|8984.9|8987.7|8986.2|8987.8|8986.3|8985.6|8984.1|123
1740139200000|2025-02-21 12:00:00|8987.6|8986.1|8989.2|8987.7|8989.3|8987.7|8987|8985.5|113
1740139500000|2025-02-21 12:05:00|8989.3|8987.8|8991.2|8989.7|8991.6|8990.1|8989.3|8987.8|67
1740139800000|2025-02-21 12:10:00|8991.3|8989.8|8995.3|8993.8|8996.9|8995.4|8991.3|8989.8|161
1740140100000|2025-02-21 12:15:00|8995.2|8993.7|8995.8|8994.3|8996.1|8994.4|8994.1|8992.6|88
1740140400000|2025-02-21 12:20:00|8996|8994.5|8995.4|8993.9|8997.3|8995.3|8995|8993.5|129
1740140700000|2025-02-21 12:25:00|8995.6|8994.1|8994.5|8993|8996.6|8994.5|8994.1|8992.6|129
1740141000000|2025-02-21 12:30:00|8994.4|8992.9|8994.1|8992.6|8995.3|8993.8|8993.8|8992.3|102
1740141300000|2025-02-21 12:35:00|8994.2|8992.7|8994.2|8992.7|8995.6|8994.1|8994.1|8992.6|90
1740141600000|2025-02-21 12:40:00|8994.1|8992.6|8995.1|8992.7|8995.5|8994|8993.4|8991.9|125
1740141900000|2025-02-21 12:45:00|8994.8|8992.4|8999.4|8997.9|8999.5|8998|8992.6|8990.6|167
1740142200000|2025-02-21 12:50:00|8999.5|8998|8999.9|8998.4|9001.3|8999.6|8999.5|8998|184
1740142500000|2025-02-21 12:55:00|9000|8998.5|9000.1|8998.6|9001|8999.5|8999|8997.1|187
1740142800000|2025-02-21 13:00:00|9000|8998.5|9001.4|8999.9|9001.4|8999.9|8998.5|8997|231
1740143100000|2025-02-21 13:05:00|9001.3|8999.8|9002.2|9000.7|9003|9001.5|9000.3|8998.8|174
1740143400000|2025-02-21 13:10:00|9002.1|9000.6|9001.2|8999.7|9002.5|9001|9000.8|8999.1|115
1740143700000|2025-02-21 13:15:00|9001|8999.5|9004.1|9002.6|9005.5|9004|9000.6|8999.1|229
1740144000000|2025-02-21 13:20:00|9004|9002.5|8999.5|8998|9004.3|9002.8|8998.9|8997.4|123
1740144300000|2025-02-21 13:25:00|8999.6|8998.1|8998.5|8997|9000.1|8998.6|8998|8996.2|136
1740144600000|2025-02-21 13:30:00|8998.4|8996.9|8998.3|8996.8|8998.9|8997.4|8997.1|8995.1|214
1740144900000|2025-02-21 13:35:00|8998.4|8996.9|8996.6|8995.1|8999.2|8997.7|8995.6|8994.1|133
1740145200000|2025-02-21 13:40:00|8996.7|8995.2|8997.4|8995.9|8997.6|8996.1|8995.5|8994|137
1740145500000|2025-02-21 13:45:00|8997.3|8995.8|8997|8995.5|8997.4|8995.9|8995.2|8993.7|151
1740145800000|2025-02-21 13:50:00|8996.9|8995.4|8998.2|8996.7|8998.3|8996.8|8996.3|8994.8|143
1740146100000|2025-02-21 13:55:00|8998.4|8996.9|8996.6|8995.1|8998.7|8997.2|8995.6|8993.8|181
1740146400000|2025-02-21 14:00:00|8996.7|8995.2|8993.9|8991.5|8997|8995.4|8991.3|8989.8|325
1740146700000|2025-02-21 14:05:00|8993.8|8991.4|8997.5|8996|8997.7|8996.2|8993.7|8991.3|309
1740147000000|2025-02-21 14:10:00|8997.6|8996.1|8999.2|8997.7|9000.3|8998.8|8997.2|8995.7|178
1740147300000|2025-02-21 14:15:00|8999.1|8997.6|9000.2|8998.7|9000.6|8999.1|8999|8997.5|109
1740147600000|2025-02-21 14:20:00|9000.4|8998.9|9000.2|8998.7|9002.5|9001|9000.1|8998.6|95
1740147900000|2025-02-21 14:25:00|9000.1|8998.6|8996.4|8994|9000.2|8998.7|8996.2|8993.8|180
1740148200000|2025-02-21 14:30:00|8996.5|8994.1|8995.3|8993.8|8997|8995.5|8992.8|8990.9|277
1740148500000|2025-02-21 14:35:00|8995.2|8993.7|8994|8992.5|8997.6|8996.1|8993.5|8991.6|321
1740148800000|2025-02-21 14:40:00|8993.8|8992.3|8994.5|8989.5|8994.9|8992.5|8990.6|8989|324
1740149100000|2025-02-21 14:45:00|8994.1|8989.1|8984.4|8982|8994.1|8989.1|8981.3|8978.9|614
1740149400000|2025-02-21 14:50:00|8984.2|8981.8|8981.4|8979|8984.9|8982.5|8980.5|8978.5|494
1740149700000|2025-02-21 14:55:00|8981.3|8978.9|8984.4|8979.4|8985.5|8983.1|8980.9|8978.5|279
1740150000000|2025-02-21 15:00:00|8988.3|8983.3|8984.7|8983.2|8988.3|8983.5|8980.3|8978|531
1740150300000|2025-02-21 15:05:00|8984.6|8983.1|8986.9|8984.5|8989.1|8986.7|8981.9|8979.6|508
1740150600000|2025-02-21 15:10:00|8987|8984.6|8993.4|8991.9|8993.5|8992|8986.7|8984.6|362
1740150900000|2025-02-21 15:15:00|8993.5|8992|8995.7|8994.2|8997.4|8995.9|8992.9|8991.4|382
1740151200000|2025-02-21 15:20:00|8995.8|8994.3|9000.1|8998.6|9000.5|8999|8995.1|8993.6|378
1740151500000|2025-02-21 15:25:00|8999.9|8998.4|9000.6|8999.1|9000.6|8999.1|8996.9|8995.4|365
1740151800000|2025-02-21 15:30:00|9000.5|8999|8999|8997.5|9002.7|9001.2|8998.9|8997.4|288
1740152100000|2025-02-21 15:35:00|8998.9|8997.4|9002.6|9001.1|9002.7|9001.2|8998.9|8997.4|246
1740152400000|2025-02-21 15:40:00|9002.5|9001|9001.7|9000.2|9004.6|9003.1|9001.7|9000.2|208
1740152700000|2025-02-21 15:45:00|9001.9|9000.4|8997.4|8995|9002.2|9000.7|8996.8|8995|207
1740153000000|2025-02-21 15:50:00|8997.5|8995.1|8994.9|8993.4|9000.5|8998.1|8993.7|8992.2|308
1740153300000|2025-02-21 15:55:00|8995.2|8993.7|8997.1|8995.6|8997.7|8996.2|8994.2|8992.7|353
1740153600000|2025-02-21 16:00:00|8997|8995.5|8996.1|8994.6|8998.7|8997.2|8995|8993.5|313
1740153900000|2025-02-21 16:05:00|8996.2|8994.7|8995|8993.5|8996.5|8995|8993.2|8991.7|156
1740154200000|2025-02-21 16:10:00|8994.7|8993.2|8993.8|8992.3|8995.4|8993.9|8993.6|8992.1|200
1740154500000|2025-02-21 16:15:00|8994|8992.5|8994.8|8993.3|8996.3|8994.8|8994|8992.1|210
1740154800000|2025-02-21 16:20:00|8994.7|8993.2|8995.4|8993.9|8995.8|8994.3|8993.2|8990.8|341
1740155100000|2025-02-21 16:25:00|8995.3|8993.8|8995.2|8992.8|8996.9|8995.2|8993.6|8992|289
1740155400000|2025-02-21 16:30:00|8995.3|8992.9|8991.8|8990.3|8996.1|8994.3|8991.7|8989.7|260
1740155700000|2025-02-21 16:35:00|8991.7|8990.2|8992.3|8989.9|8993|8991|8991.1|8989.5|153
1740156000000|2025-02-21 16:40:00|8992.1|8989.7|8988.4|8986|8992.4|8990|8988.1|8985.7|254
1740156300000|2025-02-21 16:45:00|8988.3|8985.9|8991.6|8989.2|8992.3|8989.9|8988.1|8985.7|175
1740156600000|2025-02-21 16:50:00|8991.7|8989.3|8994.9|8993.4|8995.4|8993.4|8991.7|8989.3|292
1740156900000|2025-02-21 16:55:00|8995.3|8992.9|8991.5|8989.1|8995.8|8993.8|8991.1|8989.1|349
1740157200000|2025-02-21 17:00:00|8991.4|8989|8987.9|8986.4|8991.4|8989.2|8987.1|8985.6|249
1740157500000|2025-02-21 17:05:00|8988.1|8986.6|8988.7|8987.2|8990|8988.5|8987.2|8985.7|134
1740157800000|2025-02-21 17:10:00|8988.6|8987.1|8987.4|8985.9|8989.6|8988.1|8987.3|8985.8|119
1740158100000|2025-02-21 17:15:00|8987.6|8986.1|8986.4|8984.9|8988.5|8987|8986.1|8984.6|128
1740158400000|2025-02-21 17:20:00|8986.3|8984.8|8984.8|8983.3|8986.8|8985.3|8983.9|8982.4|161
1740158700000|2025-02-21 17:25:00|8984.7|8983.2|8982.1|8980.6|8984.7|8983.2|8981.9|8980.4|143
1740159000000|2025-02-21 17:30:00|8982.2|8980.7|8981.8|8980.3|8983.7|8982.2|8980.5|8979|113
1740159300000|2025-02-21 17:35:00|8982.1|8980.6|8982.8|8981.3|8983.2|8981.7|8980|8978.5|148
1740159600000|2025-02-21 17:40:00|8983|8981.5|8979.9|8978.4|8983.4|8981.5|8979.4|8977.9|165
1740159900000|2025-02-21 17:45:00|8979.8|8978.3|8978.4|8976.9|8979.8|8978.3|8977|8975.5|117
1740160200000|2025-02-21 17:50:00|8978.5|8977|8976.6|8975.1|8978.5|8977|8975.2|8973.7|118
1740160500000|2025-02-21 17:55:00|8976.8|8975.3|8976.7|8975.2|8977.9|8976.4|8976.6|8975.1|272
1740160800000|2025-02-21 18:00:00|8976.8|8975.3|8975.6|8974.1|8978.4|8976.9|8975.3|8973.8|166
1740161100000|2025-02-21 18:05:00|8975.7|8974.2|8973|8971.5|8976.3|8974.8|8972.5|8971|160
1740161400000|2025-02-21 18:10:00|8972.9|8971.4|8974|8972.5|8974.3|8972.8|8970.8|8969.3|256
1740161700000|2025-02-21 18:15:00|8974.1|8972.6|8977.4|8975|8978.1|8976.4|8974.1|8972.6|436
1740162000000|2025-02-21 18:20:00|8977.3|8974.9|8976.2|8973.8|8977.5|8975.1|8976|8973.6|247
1740162300000|2025-02-21 18:25:00|8976.5|8974.1|8975.3|8972.9|8978.3|8975.9|8974.3|8971.9|454
1740162600000|2025-02-21 18:30:00|8975.2|8972.8|8977.1|8974.7|8977.4|8975|8974.7|8972.3|346
1740162900000|2025-02-21 18:35:00|8977|8974.6|8978.8|8976.4|8979.3|8976.9|8976.3|8973.9|556
1740163200000|2025-02-21 18:40:00|8978.9|8976.5|8977.1|8974.7|8979.1|8976.7|8977|8974.6|246
1740163500000|2025-02-21 18:45:00|8977|8974.6|8976.7|8974.3|8978.5|8976.1|8975.3|8972.9|405
1740163800000|2025-02-21 18:50:00|8976.6|8974.2|8980.5|8979|8980.8|8979.3|8976.4|8974|357
1740164100000|2025-02-21 18:55:00|8980.7|8979.2|8979.1|8977.6|8980.8|8979.3|8978.8|8977.3|328
1740164400000|2025-02-21 19:00:00|8979.2|8977.7|8977.2|8975.7|8979.9|8978.4|8976.8|8975.3|232
1740164700000|2025-02-21 19:05:00|8977.5|8976|8977.7|8976.2|8978.5|8977|8977.2|8975.7|167
1740165000000|2025-02-21 19:10:00|8977.6|8976.1|8974.1|8972.6|8977.6|8976.1|8973.7|8972.2|232
1740165300000|2025-02-21 19:15:00|8974|8972.5|8974.7|8973.2|8975.9|8974.4|8974|8972.5|173
1740165600000|2025-02-21 19:20:00|8974.8|8973.3|8971.1|8969.6|8975.4|8973.9|8971|8969.5|167
1740165900000|2025-02-21 19:25:00|8971|8969.5|8969.7|8968.2|8971.6|8970.1|8969.2|8967.7|173
1740166200000|2025-02-21 19:30:00|8969.6|8968.1|8970.3|8968.8|8971.6|8970.1|8969|8967.5|115
1740166500000|2025-02-21 19:35:00|8970.2|8968.7|8970.4|8968.9|8971.3|8969.8|8968.7|8967.2|123
1740166800000|2025-02-21 19:40:00|8970.5|8969|8972.1|8970.6|8973.6|8972.1|8970.1|8968.6|298
1740167100000|2025-02-21 19:45:00|8972.2|8970.7|8971.8|8970.3|8972.5|8971|8970.1|8968.6|144
1740167400000|2025-02-21 19:50:00|8971.9|8970.4|8972.3|8970.8|8973.1|8971.6|8971.2|8969.7|293
1740167700000|2025-02-21 19:55:00|8972.1|8970.6|8973.2|8971.7|8974.2|8972.7|8971.7|8970.2|308
1740168000000|2025-02-21 20:00:00|8973.5|8972|8973.5|8971.1|8974.4|8972.9|8973.2|8971.1|137
1740168300000|2025-02-21 20:05:00|8973.6|8971.2|8972.9|8970.5|8973.7|8971.3|8972.4|8970|294
1740168600000|2025-02-21 20:10:00|8972.8|8970.4|8973.3|8970.9|8973.9|8971.5|8972.4|8970|363
1740168900000|2025-02-21 20:15:00|8973.4|8971|8974.5|8972.1|8974.6|8972.2|8973.2|8970.8|318
1740169200000|2025-02-21 20:20:00|8974.8|8972.4|8971.9|8969.5|8975.1|8972.7|8971.4|8969|400
1740169500000|2025-02-21 20:25:00|8971.6|8969.2|8972.6|8970.2|8973|8970.6|8971.6|8969.2|350
1740169800000|2025-02-21 20:30:00|8972.7|8970.3|8974.7|8972.3|8974.9|8972.5|8972.2|8969.8|649
1740170100000|2025-02-21 20:35:00|8974.6|8972.2|8974.1|8971.7|8975.3|8972.9|8973.8|8971.5|756
1740170400000|2025-02-21 20:40:00|8974.2|8971.8|8974.1|8972.6|8974.7|8972.7|8973|8970.6|443
1740170700000|2025-02-21 20:45:00|8974.2|8972.7|8974.1|8972.6|8974.6|8973|8973.6|8971.7|257
1740171000000|2025-02-21 20:50:00|8974|8972.5|8974.4|8972.9|8975.5|8973.8|8974|8972.5|163
1740171300000|2025-02-21 20:55:00|8974.6|8973.1|8972.3|8970.8|8975.2|8973.7|8972|8970.3|473
1740171600000|2025-02-21 21:00:00|8972.2|8970.7|8972.6|8971.1|8973.4|8971.6|8971.8|8970|217
1740171900000|2025-02-21 21:05:00|8972.5|8971|8973.4|8971.9|8974|8972.3|8972.5|8971|149
1740172200000|2025-02-21 21:10:00|8973.5|8972|8973|8971.5|8973.8|8972|8971.9|8970.4|142
1740172500000|2025-02-21 21:15:00|8973.1|8971.6|8973.1|8971.6|8974.2|8972.7|8972.8|8970.9|145
1740172800000|2025-02-21 21:20:00|8972.7|8971.2|8972.8|8970.4|8973.1|8971.5|8972.1|8970.3|214
1740173100000|2025-02-21 21:25:00|8972.9|8970.5|8973.4|8971|8974.1|8971.7|8972.9|8970.5|238
1740173400000|2025-02-21 21:30:00|8973.5|8971.1|8974.3|8971.9|8974.3|8971.9|8973|8970.9|295
1740173700000|2025-02-21 21:35:00|8974.1|8971.7|8974.7|8972.3|8974.8|8972.4|8974|8971.6|171
1740174000000|2025-02-21 21:40:00|8974.3|8971.9|8975.8|8973.4|8976|8973.6|8974.1|8971.7|400
1740174300000|2025-02-21 21:45:00|8975.9|8973.5|8977.7|8975.3|8978.3|8975.9|8975.8|8973.4|156
1740174600000|2025-02-21 21:50:00|8977.8|8975.2|8981.5|8979.1|8981.6|8979.2|8977.7|8975.2|231
1740174900000|2025-02-21 21:55:00|8982.2|8978.3|8979.9|8973.4|8985.3|8978.8|8979.8|8973.3|120
1740344400000|2025-02-23 21:00:00|8982|8976|8982|8976|8982|8976|8982|8976|1
1740345900000|2025-02-23 21:25:00|8983|8972|8983|8972|8983|8972|8983|8972|1
1740346200000|2025-02-23 21:30:00|8982.3|8971.3|8982.3|8971.3|8982.3|8971.3|8982.3|8971.3|1
1740346500000|2025-02-23 21:35:00|8982.4|8971.4|8983|8972|8983|8972|8982.4|8971.4|2
1740346800000|2025-02-23 21:40:00|8983.7|8972.7|8983.9|8972.9|8983.9|8972.9|8983.7|8972.7|2
1740347400000|2025-02-23 21:50:00|8984.1|8973.1|8983.9|8972.9|8984.1|8973.1|8983.9|8972.9|2
1740347700000|2025-02-23 21:55:00|8984.7|8972.2|8981.3|8968.8|8984.7|8972.2|8976.4|8964.4|9
1740348000000|2025-02-23 22:00:00|8980.8|8969.3|8980.2|8973.7|8982.3|8975.8|8978.3|8969.3|8
1740348300000|2025-02-23 22:05:00|8978.5|8972|8980.4|8973.9|8980.5|8974|8978.5|8972|4
1740348600000|2025-02-23 22:10:00|8981.4|8974.9|8980.9|8974.4|8982.1|8975.6|8980.9|8974.4|7
1740348900000|2025-02-23 22:15:00|8982|8975.5|8982.7|8976.2|8984|8977.5|8981.5|8975|13
1740349200000|2025-02-23 22:20:00|8982.6|8976.1|8983.4|8976.9|8986.2|8979.7|8981.6|8975.1|27
1740349500000|2025-02-23 22:25:00|8984|8977.5|8984.3|8977.8|8984.3|8977.8|8984|8977.5|3
1740349800000|2025-02-23 22:30:00|8984.4|8977.9|8979.8|8973.3|8991|8984.5|8978.9|8972.4|14
1740350100000|2025-02-23 22:35:00|8980.3|8973.8|8973.3|8966.8|8981.9|8975.4|8973.3|8966.8|12
1740351000000|2025-02-23 22:50:00|8986.8|8980.3|8985.6|8979.1|8986.8|8980.3|8985.5|8979|3
1740351600000|2025-02-23 23:00:00|8975.6|8969.1|8976.1|8970.4|8979.7|8974|8975|8968.7|130
1740351900000|2025-02-23 23:05:00|8975.3|8971.1|8975.5|8973.1|8977.7|8975.3|8974.2|8971|61
1740352200000|2025-02-23 23:10:00|8975.3|8972.9|8979.8|8977.4|8979.8|8977.4|8974.7|8972.3|170
1740352500000|2025-02-23 23:15:00|8979.7|8977.3|8980.9|8978.5|8981.5|8979.5|8978.7|8976.3|142
1740352800000|2025-02-23 23:20:00|8980.8|8978.4|8979.7|8977.3|8980.8|8978.4|8978.6|8976.2|78
1740353100000|2025-02-23 23:25:00|8979.8|8977.4|8982.1|8979.7|8982.1|8979.7|8979.8|8977.4|82
1740353400000|2025-02-23 23:30:00|8982.2|8979.8|8982|8979.6|8983.2|8980.8|8981|8978.6|114
1740353700000|2025-02-23 23:35:00|8981.9|8979.5|8982.1|8979.7|8982.1|8979.7|8980.7|8978.3|69
1740354000000|2025-02-23 23:40:00|8982.2|8979.8|8981.2|8978.8|8982.5|8980.1|8980.2|8977.8|50
1740354300000|2025-02-23 23:45:00|8981.4|8979|8984.6|8982.2|8985.2|8982.8|8981.3|8978.9|79
1740354600000|2025-02-23 23:50:00|8984.8|8982.4|8985.8|8983.4|8986.5|8984.1|8984.6|8982.2|74
1740354900000|2025-02-23 23:55:00|8985.9|8983.5|8986.4|8984|8986.6|8984.2|8985.9|8983.5|61
1740355200000|2025-02-24 00:00:00|8986.5|8984.1|8982.4|8980|8986.7|8984.3|8982.1|8979.7|123
1740355500000|2025-02-24 00:05:00|8982.5|8980.1|8980|8977.6|8982.5|8980.1|8977.7|8975.3|98
1740355800000|2025-02-24 00:10:00|8980.1|8977.7|8976.2|8973.8|8980.7|8978.3|8976|8973.6|80
1740356100000|2025-02-24 00:15:00|8976.1|8973.7|8974.5|8972.1|8976.8|8974.4|8973.4|8971|132
1740356400000|2025-02-24 00:20:00|8974|8971.6|8971.5|8969.1|8975.4|8973|8970.1|8967.7|202
1740356700000|2025-02-24 00:25:00|8971.6|8969.2|8971.1|8968.7|8972|8969.6|8969.4|8967|135
1740357000000|2025-02-24 00:30:00|8971.2|8968.8|8971.9|8969.5|8972.5|8970.1|8969.4|8967|147
1740357300000|2025-02-24 00:35:00|8971.8|8969.4|8972.9|8970.5|8973.4|8971|8970.5|8968.1|139
1740357600000|2025-02-24 00:40:00|8972.8|8970.4|8973.7|8971.3|8974.4|8972|8972.8|8970.4|142
1740357900000|2025-02-24 00:45:00|8973.8|8971.4|8969.5|8967.1|8974.4|8972|8969.4|8967|199
1740358200000|2025-02-24 00:50:00|8969.4|8967|8967.9|8965.5|8969.7|8967.3|8967.6|8965.2|188
1740358500000|2025-02-24 00:55:00|8968|8965.6|8967|8964.6|8969.4|8967|8966.2|8963.8|236
1740358800000|2025-02-24 01:00:00|8967.2|8964.8|8970.5|8968.1|8971.5|8969.1|8966.4|8964|248
1740359100000|2025-02-24 01:05:00|8970.9|8968.5|8970.3|8967.9|8971.3|8968.9|8968.1|8965.7|208
1740359400000|2025-02-24 01:10:00|8970.4|8968|8970.6|8968.2|8971.5|8969.1|8969.8|8967.4|169
1740359700000|2025-02-24 01:15:00|8970.5|8968.1|8969.3|8966.9|8972.6|8970.2|8969|8966.6|188
1740360000000|2025-02-24 01:20:00|8969.2|8966.8|8968.3|8965.9|8969.5|8967.1|8967|8964.6|194
1740360300000|2025-02-24 01:25:00|8968.1|8965.7|8967.9|8965.5|8968.9|8966.5|8967|8964.6|151
1740360600000|2025-02-24 01:30:00|8967.7|8965.3|8966.4|8964|8970|8967.6|8966.3|8963.9|237
1740360900000|2025-02-24 01:35:00|8966.3|8963.9|8967|8964.6|8967.3|8964.9|8964.4|8962|200
1740361200000|2025-02-24 01:40:00|8966.9|8964.5|8962.9|8960.5|8967.1|8964.7|8962.9|8960.5|131
1740361500000|2025-02-24 01:45:00|8963|8960.6|8963.5|8961.1|8964.2|8961.8|8961.6|8959.2|237
1740361800000|2025-02-24 01:50:00|8963.4|8961|8961|8958.6|8964.6|8962.2|8960.5|8958.1|158
1740362100000|2025-02-24 01:55:00|8961.1|8958.7|8960.4|8958|8961.4|8959|8959.6|8957.2|177
1740362400000|2025-02-24 02:00:00|8960.5|8958.1|8960.5|8958.1|8960.7|8958.6|8959.4|8957|179
1740362700000|2025-02-24 02:05:00|8960.4|8958|8959.1|8957.6|8960.6|8958.2|8957.5|8955.1|210
1740363000000|2025-02-24 02:10:00|8959|8957.5|8961.1|8958.7|8961.7|8959.3|8958.4|8956|169
1740363300000|2025-02-24 02:15:00|8961|8958.6|8962.3|8959.9|8962.3|8959.9|8960.1|8957.7|164
1740363600000|2025-02-24 02:20:00|8962.4|8960|8964.4|8962|8964.8|8963|8962|8959.6|163
1740363900000|2025-02-24 02:25:00|8964.5|8962.1|8961.9|8960.4|8965.1|8962.7|8961.8|8960.3|97
1740364200000|2025-02-24 02:30:00|8962|8960.5|8958.5|8957|8962|8960.5|8958.4|8956.6|102
1740364500000|2025-02-24 02:35:00|8958.6|8957.1|8958.3|8955.9|8960.2|8957.8|8957.3|8955.5|170
1740364800000|2025-02-24 02:40:00|8958.4|8956|8955.7|8953.3|8958.6|8956.2|8955.1|8952.7|249
1740365100000|2025-02-24 02:45:00|8955.6|8953.2|8956.3|8953.9|8956.6|8954.2|8955.1|8952.9|117
1740365400000|2025-02-24 02:50:00|8956.6|8954.2|8956.9|8954.5|8957|8954.6|8955.3|8952.9|91
1740365700000|2025-02-24 02:55:00|8956.8|8954.4|8958.3|8955.9|8959|8956.6|8956|8953.6|171
1740366000000|2025-02-24 03:00:00|8958.4|8956|8957.9|8955.5|8958.7|8956.3|8956.6|8954.2|96
1740366300000|2025-02-24 03:05:00|8957.8|8955.4|8957.3|8954.9|8958.7|8956.3|8956.6|8954.2|105
1740366600000|2025-02-24 03:10:00|8957.2|8954.8|8957.6|8955.2|8957.9|8955.5|8956.2|8953.8|131
1740366900000|2025-02-24 03:15:00|8957.7|8955.3|8957.5|8955.1|8957.9|8955.5|8956|8953.6|140
1740367200000|2025-02-24 03:20:00|8957.4|8955|8958.7|8956.3|8958.8|8956.4|8957.4|8955|86
1740367500000|2025-02-24 03:25:00|8958.6|8956.2|8960.5|8958.1|8960.7|8958.3|8958.5|8956.1|86
1740367800000|2025-02-24 03:30:00|8960.4|8958|8957.9|8955.5|8960.7|8958.3|8957.9|8955.5|81
1740368100000|2025-02-24 03:35:00|8958|8955.6|8960|8957.6|8960.1|8957.7|8958|8955.6|90
1740368400000|2025-02-24 03:40:00|8960.1|8957.7|8958.8|8956.4|8960.4|8958.4|8958.5|8956.1|95
1740368700000|2025-02-24 03:45:00|8958.7|8956.3|8958.9|8956.5|8959.2|8957.3|8957.6|8956.1|138
1740369000000|2025-02-24 03:50:00|8958.8|8956.4|8958.5|8956.1|8959.5|8957.1|8957.9|8955.5|95
1740369300000|2025-02-24 03:55:00|8958.4|8956|8957.3|8954.9|8958.4|8956|8956.6|8954.2|84
1740369600000|2025-02-24 04:00:00|8957.4|8955|8958.6|8956.2|8958.8|8956.4|8956.3|8953.9|78
1740369900000|2025-02-24 04:05:00|8959|8956.6|8960.5|8958.1|8960.7|8958.3|8958.5|8956.1|134
1740370200000|2025-02-24 04:10:00|8960.4|8958|8961.2|8958.8|8962.2|8959.8|8960.4|8958|80
1740370500000|2025-02-24 04:15:00|8961.1|8958.7|8961.9|8959.5|8961.9|8959.5|8961.1|8958.7|79
1740370800000|2025-02-24 04:20:00|8962|8959.6|8962.9|8960.5|8963.1|8960.7|8961.5|8959.1|102
1740371100000|2025-02-24 04:25:00|8963|8960.6|8962.6|8961.1|8963.6|8961.3|8962|8960.2|47
1740371400000|2025-02-24 04:30:00|8963.1|8960.7|8961.6|8960.1|8963.1|8961.1|8961.4|8959.9|100
1740371700000|2025-02-24 04:35:00|8961.8|8960.3|8962.1|8960.6|8962.8|8961.3|8961.7|8960.2|68
1740372000000|2025-02-24 04:40:00|8962|8960.5|8962.1|8959.7|8962.3|8960.7|8961.5|8959.6|176
1740372300000|2025-02-24 04:45:00|8962|8959.6|8962.1|8960.6|8963.4|8961.1|8961.7|8959.3|102
1740372600000|2025-02-24 04:50:00|8962.7|8960.3|8960.9|8959.4|8962.7|8960.6|8960.9|8959.1|55
1740372900000|2025-02-24 04:55:00|8961.4|8959|8960.5|8958.1|8961.4|8959.4|8959.4|8957.9|76
1740373200000|2025-02-24 05:00:00|8960.6|8958.2|8962.5|8960.1|8962.5|8960.5|8960|8958.2|121
1740373500000|2025-02-24 05:05:00|8962.6|8960.2|8963.4|8961|8963.6|8961.4|8962.6|8960.2|101
1740373800000|2025-02-24 05:10:00|8963.5|8961.1|8961.5|8959.1|8963.8|8961.4|8961.2|8958.8|72
1740374100000|2025-02-24 05:15:00|8961.6|8959.2|8961.2|8959.7|8962.4|8960.1|8961|8959.2|53
1740374400000|2025-02-24 05:20:00|8961.1|8959.6|8962.5|8961|8963|8961.3|8960.9|8958.8|96
1740374700000|2025-02-24 05:25:00|8962.4|8960.9|8960.9|8959.4|8962.4|8960.9|8960.6|8959.1|72
1740375000000|2025-02-24 05:30:00|8960.8|8959.3|8962|8960.5|8962.4|8960.9|8960.5|8959|70
1740375300000|2025-02-24 05:35:00|8962.1|8960.6|8960.7|8959.2|8963.7|8961.3|8959.8|8958.3|84
1740375600000|2025-02-24 05:40:00|8961.2|8959.7|8961.7|8959.3|8962.6|8960.2|8961|8958.6|116
1740375900000|2025-02-24 05:45:00|8961.8|8959.4|8963|8960.6|8963.1|8961.2|8961.8|8959.4|100
1740376200000|2025-02-24 05:50:00|8963.1|8960.7|8961|8958.6|8963.3|8960.9|8960.9|8958.5|76
1740376500000|2025-02-24 05:55:00|8960.9|8958.5|8963.1|8960.7|8963.9|8961.5|8960.9|8958.5|89
1740376800000|2025-02-24 06:00:00|8963.3|8960.9|8965.4|8963|8966.6|8964.2|8963.3|8960.9|90
1740377100000|2025-02-24 06:05:00|8965.5|8963.1|8963.7|8961.3|8965.5|8963.1|8963.7|8961.3|75
1740377400000|2025-02-24 06:10:00|8963.8|8961.4|8963.4|8961|8964.8|8962.4|8962.6|8960.2|82
1740377700000|2025-02-24 06:15:00|8963.3|8960.9|8965|8962.6|8965.2|8962.8|8963.3|8960.9|118
1740378000000|2025-02-24 06:20:00|8965.1|8962.7|8965.5|8963.1|8965.7|8963.3|8964.5|8962.6|97
1740378300000|2025-02-24 06:25:00|8965.6|8963.2|8965.3|8962.9|8966.5|8964.1|8964.4|8962.5|188
1740378600000|2025-02-24 06:30:00|8964.9|8963.4|8964.7|8962.3|8965.2|8963.4|8963.6|8961.6|104
1740378900000|2025-02-24 06:35:00|8964.8|8962.4|8967.5|8965.1|8967.6|8965.2|8964.8|8962.4|83
1740379200000|2025-02-24 06:40:00|8967.8|8965.4|8969.7|8967.3|8970.2|8967.8|8967.8|8965.4|97
1740379500000|2025-02-24 06:45:00|8969.8|8967.4|8972.6|8970.2|8972.9|8970.5|8969.7|8967.3|148
1740379800000|2025-02-24 06:50:00|8972.4|8970|8968.8|8967.3|8972.4|8970|8968.6|8966.2|80
1740380100000|2025-02-24 06:55:00|8969.3|8966.9|8968.7|8966.3|8969.9|8967.5|8967.9|8966.1|58
1740380400000|2025-02-24 07:00:00|8968.5|8966.1|8964.7|8963.2|8968.6|8966.2|8964.2|8962.4|229
1740380700000|2025-02-24 07:05:00|8964.9|8963.4|8966.8|8964.4|8967.9|8965.5|8964.4|8962.5|134
1740381000000|2025-02-24 07:10:00|8966.7|8964.3|8966.9|8965.4|8967.6|8965.4|8964.9|8963|118
1740381300000|2025-02-24 07:15:00|8967|8965.5|8969.8|8967.4|8970.2|8968.3|8967|8965.5|160
1740381600000|2025-02-24 07:20:00|8969.9|8967.5|8969.7|8968.2|8970.2|8968.7|8967.1|8965.6|150
1740381900000|2025-02-24 07:25:00|8969.8|8968.3|8969.1|8967.6|8970.6|8969.1|8968.4|8966.9|149
1740382200000|2025-02-24 07:30:00|8969.2|8967.7|8963.5|8962|8969.2|8967.7|8962.5|8961|163
1740382500000|2025-02-24 07:35:00|8963.7|8962.2|8968.3|8965.9|8969.1|8967|8963.7|8962.2|188
1740382800000|2025-02-24 07:40:00|8968.4|8966|8967.1|8964.7|8969.4|8967|8966.1|8964.2|196
1740383100000|2025-02-24 07:45:00|8966.6|8964.2|8966.5|8964.1|8967.2|8965.7|8965.3|8963.3|169
1740383400000|2025-02-24 07:50:00|8966.6|8964.2|8966.8|8965.3|8968|8966.5|8966.3|8963.9|151
1740383700000|2025-02-24 07:55:00|8966.9|8965.4|8971.7|8970.2|8972.6|8970.6|8966.7|8965.2|237
1740384000000|2025-02-24 08:00:00|8971.5|8970|8969.1|8966.7|8973.6|8972.1|8967.4|8965.9|268
1740384300000|2025-02-24 08:05:00|8969.2|8966.8|8970.9|8968.5|8971.8|8970.3|8967.7|8966.1|252
1740384600000|2025-02-24 08:10:00|8971|8968.6|8973.1|8971.6|8974.1|8972.6|8970.6|8968.6|175
1740384900000|2025-02-24 08:15:00|8973.2|8971.7|8978.2|8975.8|8979.2|8977.5|8971.6|8969.7|290
1740385200000|2025-02-24 08:20:00|8978.5|8976.1|8977|8975.5|8978.8|8977.3|8975.9|8973.5|209
1740385500000|2025-02-24 08:25:00|8977.1|8975.6|8975.7|8974.2|8978.6|8977.1|8975.4|8973.5|185
1740385800000|2025-02-24 08:30:00|8975.6|8974.1|8972.6|8971.1|8975.6|8974.1|8971.7|8969.5|162
1740386100000|2025-02-24 08:35:00|8972.7|8971.2|8974.5|8973|8974.7|8973.2|8970.3|8968.5|196
1740386400000|2025-02-24 08:40:00|8974.4|8972.9|8977|8975.5|8977|8975.5|8973.4|8971.5|179
1740386700000|2025-02-24 08:45:00|8977.1|8975.6|8973.6|8972.1|8977.9|8976.4|8973.4|8971.9|149
1740387000000|2025-02-24 08:50:00|8973.5|8972|8974.5|8973|8975.4|8973.9|8973.4|8971.9|134
1740387300000|2025-02-24 08:55:00|8974.6|8973.1|8977.8|8975.4|8977.8|8975.9|8973.3|8971.8|119
1740387600000|2025-02-24 09:00:00|8977.9|8975.5|8976.2|8974.7|8978.9|8976.6|8975.3|8973.3|170
1740387900000|2025-02-24 09:05:00|8976.3|8974.8|8977.2|8975.7|8977.2|8975.7|8975.5|8973.7|136
1740388200000|2025-02-24 09:10:00|8977.1|8975.6|8979.6|8978.1|8981.1|8979.6|8977.1|8975.6|143
1740388500000|2025-02-24 09:15:00|8979.7|8978.2|8982|8980.5|8982.4|8980.7|8978.9|8976.9|159
1740388800000|2025-02-24 09:20:00|8982.5|8980.1|8986.3|8984.8|8986.7|8985.2|8982.4|8980|152
1740389100000|2025-02-24 09:25:00|8986.4|8984.9|8990|8987.6|8990.3|8988.1|8986.4|8984.7|136
1740389400000|2025-02-24 09:30:00|8990.1|8987.7|8989.2|8987.7|8991.1|8989.4|8989.2|8986.9|142
1740389700000|2025-02-24 09:35:00|8989.3|8987.8|8988.2|8985.8|8989.7|8988|8986.9|8985.4|103
1740390000000|2025-02-24 09:40:00|8988.6|8986.2|8990|8987.6|8990.1|8987.8|8987.3|8985.4|117
1740390300000|2025-02-24 09:45:00|8990.2|8987.8|8991.3|8988.9|8992.4|8990.9|8990.2|8987.8|112
1740390600000|2025-02-24 09:50:00|8991.5|8989.1|8992.8|8991.3|8992.8|8991.3|8989.6|8987.9|144
1740390900000|2025-02-24 09:55:00|8993.1|8991.6|8992.8|8990.4|8994.8|8992.8|8991.5|8989.8|146
1740391200000|2025-02-24 10:00:00|8993.1|8990.7|8994.7|8993.2|8995.7|8994.2|8992.9|8990.6|123
1740391500000|2025-02-24 10:05:00|8994.8|8993.3|8991.3|8988.9|8995.2|8993.7|8991.3|8988.9|107
1740391800000|2025-02-24 10:10:00|8991.4|8989|8992|8989.6|8992.3|8990.6|8990.1|8988|118
1740392100000|2025-02-24 10:15:00|8991.8|8989.4|8991.9|8990.4|8993.4|8991.7|8991.2|8989|140
1740392400000|2025-02-24 10:20:00|8992|8990.5|8994.7|8993.2|8995|8993.2|8991.9|8990.4|91
1740392700000|2025-02-24 10:25:00|8994.5|8993|8993.2|8991.7|8995.9|8993.8|8992.5|8990.1|83
1740393000000|2025-02-24 10:30:00|8993.3|8991.8|8992.1|8990.6|8994|8992.5|8991.2|8989.6|103
1740393300000|2025-02-24 10:35:00|8992|8990.5|8991.2|8989.7|8993.3|8991.3|8990.2|8988.4|127
1740393600000|2025-02-24 10:40:00|8991.4|8989.9|8991|8988.6|8993.4|8991.4|8990.3|8988.6|96
1740393900000|2025-02-24 10:45:00|8990.7|8988.3|8990.7|8988.3|8991.4|8989.4|8990.4|8988.1|98
1740394200000|2025-02-24 10:50:00|8990.6|8988.2|8988.9|8986.5|8991.3|8988.9|8988.5|8986.4|121
1740394500000|2025-02-24 10:55:00|8988.5|8987|8986.9|8985.4|8989.5|8987.1|8986.8|8985.3|119
1740394800000|2025-02-24 11:00:00|8986.6|8985.1|8987.8|8986.3|8987.9|8986.4|8985.8|8984.3|123
1740395100000|2025-02-24 11:05:00|8987.9|8986.4|8991.2|8989.7|8991.7|8990.2|8987.8|8986.3|86
1740395400000|2025-02-24 11:10:00|8991|8989.5|8991.4|8989.9|8992.1|8990.1|8990.2|8988.7|83
1740395700000|2025-02-24 11:15:00|8991.3|8989.8|8991.4|8989.9|8993.2|8991.7|8991.1|8989.6|93
1740396000000|2025-02-24 11:20:00|8991.5|8990|8995|8993.5|8995.9|8993.6|8991.3|8989.8|104
1740396300000|2025-02-24 11:25:00|8995.1|8993.6|8995.1|8993.6|8996.1|8994.6|8995.1|8993.6|72
1740396600000|2025-02-24 11:30:00|8995.2|8993.7|8997.1|8994.7|8999.4|8997|8995.2|8993.7|128
1740396900000|2025-02-24 11:35:00|8997|8994.6|8995.6|8993.2|8997.2|8995.2|8994.1|8992.2|105
1740397200000|2025-02-24 11:40:00|8995.9|8993.5|8997.3|8995.8|8997.7|8995.8|8995.9|8993.5|78
1740397500000|2025-02-24 11:45:00|8997.4|8995.9|8998.2|8996.7|8998.6|8997.1|8996.4|8994.9|81
1740397800000|2025-02-24 11:50:00|8998.1|8996.6|8995.2|8992.8|8998.1|8996.6|8994.8|8992.8|70
1740398100000|2025-02-24 11:55:00|8995.3|8992.9|8996.9|8995.4|8997.1|8995.6|8995.2|8992.9|82
1740398400000|2025-02-24 12:00:00|8997|8995.5|8995.7|8993.3|8997.3|8995.8|8994.7|8993.2|81
1740398700000|2025-02-24 12:05:00|8995.8|8993.4|8994.3|8992.8|8995.8|8993.4|8993.4|8991.9|80
1740399000000|2025-02-24 12:10:00|8994.4|8992.9|8994.3|8992.8|8995|8993.3|8992.9|8990.7|92
1740399300000|2025-02-24 12:15:00|8994.2|8992.7|8993.2|8991.7|8994.7|8993.2|8992.8|8991.3|75
1740399600000|2025-02-24 12:20:00|8993|8991.5|8995.5|8994|8996.2|8994.4|8992.1|8990.6|87
1740399900000|2025-02-24 12:25:00|8995.6|8994.1|8996|8994.5|8996.2|8994.7|8994.8|8992.6|73
1740400200000|2025-02-24 12:30:00|8995.9|8994.4|8998.9|8996.5|8999|8996.6|8995.4|8993.9|121
1740400500000|2025-02-24 12:35:00|8998.5|8997|8995.9|8994.4|8998.5|8997|8995.6|8994.1|97
1740400800000|2025-02-24 12:40:00|8995.4|8993.9|8996.3|8994.8|8996.4|8994.9|8994.6|8993.1|78
1740401100000|2025-02-24 12:45:00|8996.2|8994.7|8994.4|8992.9|8997.3|8995.8|8993|8991.5|126
1740401400000|2025-02-24 12:50:00|8994.6|8993.1|8997.5|8996|8998.1|8996.6|8994.2|8992.7|92
1740401700000|2025-02-24 12:55:00|8997.6|8996.1|8992.5|8991|8998.7|8996.6|8992.5|8991|156
1740402000000|2025-02-24 13:00:00|8992.4|8990.9|8993.4|8991|8993.7|8991.5|8990.9|8989.4|126
1740402300000|2025-02-24 13:05:00|8993|8991.5|8996.6|8994.2|8996.6|8994.2|8992.8|8990.9|166
1740402600000|2025-02-24 13:10:00|8996.7|8994.3|8993.7|8992.2|8997.2|8995|8993.6|8992.1|116
1740402900000|2025-02-24 13:15:00|8993.6|8992.1|8992.5|8991|8994|8992.4|8992.4|8990.4|135
1740403200000|2025-02-24 13:20:00|8992.8|8990.4|8989.4|8987.9|8992.8|8990.6|8988.5|8987|152
1740403500000|2025-02-24 13:25:00|8989.5|8988|8991.9|8989.5|8992.6|8990.7|8989.5|8988|115
1740403800000|2025-02-24 13:30:00|8991.8|8989.4|8989|8987.5|8991.9|8990.3|8989|8987.5|141
1740404100000|2025-02-24 13:35:00|8988.9|8987.4|8989.1|8987.6|8989.7|8988.2|8987.3|8985.8|141
1740404400000|2025-02-24 13:40:00|8988.9|8987.4|8989.2|8987.7|8990.5|8989|8988.2|8986.7|192
1740404700000|2025-02-24 13:45:00|8989.3|8987.8|8988.9|8987.4|8991.5|8990|8987.5|8986|204
1740405000000|2025-02-24 13:50:00|8989|8987.5|8987.1|8985.6|8989.1|8987.6|8986.6|8985.1|127
1740405300000|2025-02-24 13:55:00|8987.2|8985.7|8987.3|8985.8|8988.9|8987.1|8987.1|8985.6|150
1740405600000|2025-02-24 14:00:00|8987.4|8985.9|8987.1|8985.6|8988.4|8986.6|8985.9|8984.4|145
1740405900000|2025-02-24 14:05:00|8987|8985.5|8983.9|8981.5|8987|8985.5|8983.7|8981.3|122
1740406200000|2025-02-24 14:10:00|8984|8981.6|8988|8986.5|8988.3|8986.8|8983.1|8981.6|115
1740406500000|2025-02-24 14:15:00|8987.9|8986.4|8989.4|8987|8990.9|8988.5|8987.9|8986.4|151
1740406800000|2025-02-24 14:20:00|8989.3|8986.9|8986.9|8985.4|8989.6|8987.8|8986.9|8985.4|134
1740407100000|2025-02-24 14:25:00|8986.8|8985.3|8984.1|8982.6|8987.4|8985.8|8984.1|8982.6|165
1740407400000|2025-02-24 14:30:00|8984|8982.5|8987.7|8986.2|8988.7|8986.7|8982.1|8980.6|254
1740407700000|2025-02-24 14:35:00|8987.6|8986.1|8984.6|8983.1|8987.6|8986.1|8984|8982.5|263
1740408000000|2025-02-24 14:40:00|8984.2|8982.7|8983.2|8981.7|8984.5|8982.7|8980.7|8979.2|258
1740408300000|2025-02-24 14:45:00|8983.3|8981.8|8986.8|8985.3|8988|8986.5|8983.1|8981.2|203
1740408600000|2025-02-24 14:50:00|8986.7|8985.2|8983.8|8982.3|8988.1|8986.3|8983.3|8981.8|210
1740408900000|2025-02-24 14:55:00|8983.7|8982.2|8980.2|8978.7|8984.1|8982.6|8979.1|8977.6|309
1740409200000|2025-02-24 15:00:00|8980.6|8978.2|8978.3|8976.8|8981.1|8979.5|8977.2|8975.7|295
1740409500000|2025-02-24 15:05:00|8978.2|8976.7|8973.9|8972.4|8978.2|8976.7|8973.9|8972|268
1740409800000|2025-02-24 15:10:00|8974|8972.5|8975.9|8974.4|8977.6|8976.1|8974|8972.5|235
1740410100000|2025-02-24 15:15:00|8976|8974.5|8978|8976.5|8978.5|8977|8975.7|8974.2|194
1740410400000|2025-02-24 15:20:00|8978.2|8976.7|8975.6|8974.1|8978.9|8977.4|8974.5|8973|195
1740410700000|2025-02-24 15:25:00|8975.8|8974.3|8972.5|8971|8976|8974.5|8971.9|8970|225
1740411000000|2025-02-24 15:30:00|8972.6|8971.1|8970|8968.5|8975.3|8973.8|8969.7|8968.2|260
1740411300000|2025-02-24 15:35:00|8970.1|8968.6|8969.6|8968.1|8971.3|8969.8|8969.2|8967|197
1740411600000|2025-02-24 15:40:00|8969.5|8968|8964.5|8963|8971.1|8969.6|8964.3|8962.8|262
1740411900000|2025-02-24 15:45:00|8964.7|8963.2|8968.1|8966.6|8968.1|8966.6|8963.2|8960.8|236
1740412200000|2025-02-24 15:50:00|8968|8966.5|8971.4|8969|8971.4|8969.7|8967.6|8966.1|226
1740412500000|2025-02-24 15:55:00|8970.5|8968.1|8969.9|8968.4|8971.5|8969.5|8968.7|8967|293
1740412800000|2025-02-24 16:00:00|8970|8968.5|8972.2|8970.7|8972.2|8970.7|8969.3|8967.8|227
1740413100000|2025-02-24 16:05:00|8972.1|8970.6|8972.7|8971.2|8974.1|8972.6|8970.7|8969.2|184
1740413400000|2025-02-24 16:10:00|8972.6|8971.1|8973.8|8972.3|8974|8972.5|8970.6|8969.1|157
1740413700000|2025-02-24 16:15:00|8973.7|8972.2|8974.8|8972.4|8975|8973.2|8972.3|8969.9|147
1740414000000|2025-02-24 16:20:00|8974.7|8972.3|8974.7|8972.3|8975.4|8973.5|8973.8|8971.9|149
1740414300000|2025-02-24 16:25:00|8974.6|8972.2|8975.9|8973.5|8976.7|8974.3|8974.2|8972.2|96
1740414600000|2025-02-24 16:30:00|8976|8973.6|8975.4|8973|8976.8|8974.7|8975.2|8972.8|114
1740414900000|2025-02-24 16:35:00|8975.3|8972.9|8975.6|8973.2|8976.4|8974|8974.8|8972.4|129
1740415200000|2025-02-24 16:40:00|8975.5|8973.1|8975.2|8972.8|8976.7|8974.3|8975.2|8972.8|110
1740415500000|2025-02-24 16:45:00|8975.1|8972.7|8973.7|8971.3|8975.1|8972.7|8972.5|8970.8|115
1740415800000|2025-02-24 16:50:00|8973.6|8971.2|8970.7|8969.2|8974.1|8971.7|8970.7|8969.2|103
1740416100000|2025-02-24 16:55:00|8970.6|8969.1|8967.5|8966|8970.6|8969.1|8966.8|8965.2|238
1740416400000|2025-02-24 17:00:00|8967.4|8965.9|8971.6|8970.1|8971.7|8970.2|8966.7|8965.2|131
1740416700000|2025-02-24 17:05:00|8971.5|8970|8970.8|8969.3|8973.4|8971.9|8970.7|8969.2|190
1740417000000|2025-02-24 17:10:00|8971|8969.5|8970.6|8969.1|8971.6|8970.1|8969.9|8968.4|146
1740417300000|2025-02-24 17:15:00|8970.7|8969.2|8973|8971.5|8973.1|8971.6|8969.6|8968.1|117
1740417600000|2025-02-24 17:20:00|8972.9|8971.4|8973|8971.5|8973.8|8972.3|8972.1|8970.6|124
1740417900000|2025-02-24 17:25:00|8972.8|8971.3|8972.5|8971|8973.2|8971.7|8971.8|8970.3|90
1740418200000|2025-02-24 17:30:00|8972.4|8970.9|8969.7|8968.2|8972.6|8971.1|8969.7|8968|131
1740418500000|2025-02-24 17:35:00|8969.6|8968.1|8967.2|8964.8|8970.6|8968.2|8966.5|8964.1|131
1740418800000|2025-02-24 17:40:00|8967.3|8964.9|8972.1|8970.6|8972.2|8970.7|8966.7|8964.9|145
1740419100000|2025-02-24 17:45:00|8972.6|8971.1|8971.4|8969.9|8973|8971.5|8970.1|8968.6|108
1740419400000|2025-02-24 17:50:00|8971.5|8970|8967.8|8965.4|8971.5|8970|8967.4|8965|160
1740419700000|2025-02-24 17:55:00|8967.9|8965.5|8970.3|8968.8|8971.1|8969|8967.4|8965|205
1740420000000|2025-02-24 18:00:00|8971|8968.6|8969.4|8967.9|8971.6|8969.5|8969.1|8966.7|153
1740420300000|2025-02-24 18:05:00|8969.5|8968|8967.3|8964.9|8969.8|8968.3|8967.3|8964.9|121
1740420600000|2025-02-24 18:10:00|8967.2|8964.8|8964.9|8963.4|8967.2|8965.2|8964.9|8963.4|89
1740420900000|2025-02-24 18:15:00|8964.8|8963.3|8964.8|8962.4|8965.8|8964.3|8964.3|8962.3|97
1740421200000|2025-02-24 18:20:00|8964.7|8962.3|8962|8960.5|8964.9|8962.5|8961.7|8959.7|94
1740421500000|2025-02-24 18:25:00|8962.1|8960.6|8961.7|8960.2|8962.4|8960.9|8961.4|8959.9|65
1740421800000|2025-02-24 18:30:00|8962|8960.5|8961.6|8960.1|8962.8|8960.7|8960.8|8958.4|114
1740422100000|2025-02-24 18:35:00|8961.8|8960.3|8961.8|8960.3|8961.9|8960.4|8960.7|8959.2|64
1740422400000|2025-02-24 18:40:00|8961.9|8960.4|8962.5|8961|8963|8961.3|8961.5|8960|100
1740422700000|2025-02-24 18:45:00|8962.4|8960.9|8963.6|8962.1|8963.7|8962.2|8961.7|8960.2|81
1740423000000|2025-02-24 18:50:00|8963.7|8962.2|8965.7|8964.2|8965.7|8964.2|8963.4|8961.9|58
1740423300000|2025-02-24 18:55:00|8966.2|8963.8|8963.7|8962.2|8966.9|8964.5|8963.4|8961.9|81
1740423600000|2025-02-24 19:00:00|8963.6|8962.1|8962|8960.5|8963.8|8962.3|8961.7|8960.2|86
1740423900000|2025-02-24 19:05:00|8962.1|8960.6|8962.9|8961.4|8963.5|8961.5|8961.7|8959.9|57
1740424200000|2025-02-24 19:10:00|8962.8|8961.3|8962.5|8961|8963.7|8962.2|8962.5|8961|47
1740424500000|2025-02-24 19:15:00|8962.6|8961.1|8963.3|8961.8|8963.5|8962|8961.8|8960.3|71
1740424800000|2025-02-24 19:20:00|8963.4|8961.9|8964.2|8962.7|8964.9|8963.4|8963.2|8961.2|81
1740425100000|2025-02-24 19:25:00|8964.1|8962.6|8964.5|8963|8964.6|8963.1|8963.9|8962.4|73
1740425400000|2025-02-24 19:30:00|8964.6|8963.1|8963.7|8962.2|8965.1|8963.6|8963|8961.5|172
1740425700000|2025-02-24 19:35:00|8964|8962.5|8964.5|8963|8964.5|8963|8962.7|8961.2|127
1740426000000|2025-02-24 19:40:00|8964.6|8963.1|8966.2|8963.8|8966.2|8964.6|8964.6|8963.1|126
1740426300000|2025-02-24 19:45:00|8966.1|8963.7|8966.6|8965.1|8967.4|8965.5|8966.1|8963.7|122
1740426600000|2025-02-24 19:50:00|8966.5|8965|8967.5|8966|8967.7|8966.2|8965.5|8964|107
1740426900000|2025-02-24 19:55:00|8967.7|8966.2|8966.8|8965.3|8968.5|8967|8966.8|8965.3|141
1740427200000|2025-02-24 20:00:00|8966.7|8965.2|8967.1|8964.7|8967.5|8965.6|8965.3|8963.8|124
1740427500000|2025-02-24 20:05:00|8967|8964.6|8966|8964.5|8967.2|8964.8|8965.2|8963.5|67
1740427800000|2025-02-24 20:10:00|8965.9|8964.4|8967|8965.5|8967|8965.5|8965.5|8964|60
1740428100000|2025-02-24 20:15:00|8966.9|8965.4|8968.4|8966.9|8969.4|8967.9|8965.5|8964|122
1740428400000|2025-02-24 20:20:00|8968.5|8967|8970.3|8968.8|8971.3|8969.8|8967.1|8965.6|308
1740428700000|2025-02-24 20:25:00|8969.9|8968.4|8969.2|8967.7|8970.6|8969.1|8969.1|8967.6|170
1740429000000|2025-02-24 20:30:00|8969.1|8967.6|8968.7|8967.2|8970|8968.5|8968.3|8966.8|112
1740429300000|2025-02-24 20:35:00|8969.1|8966.7|8971|8969.5|8971.3|8969.8|8969.1|8966.7|94
1740429600000|2025-02-24 20:40:00|8971.1|8969.6|8969.9|8968.4|8972.2|8970.7|8969.7|8968.2|109
1740429900000|2025-02-24 20:45:00|8970|8968.5|8969.6|8968.1|8970.7|8968.8|8969.3|8967.8|108
1740430200000|2025-02-24 20:50:00|8969.5|8968|8968.7|8967.2|8970.4|8968.9|8968.5|8967|100
1740430500000|2025-02-24 20:55:00|8968.6|8967.1|8972.4|8970.9|8972.5|8971|8968|8966.5|99
1740430800000|2025-02-24 21:00:00|8972.5|8971|8975.1|8972.7|8975.7|8973.4|8972.4|8970.6|100
1740431100000|2025-02-24 21:05:00|8974.9|8972.5|8974.3|8972.8|8974.9|8972.9|8973.9|8972.3|24
1740431400000|2025-02-24 21:10:00|8974.4|8972.9|8975|8972.6|8975.5|8973.1|8973.9|8971.9|181
1740431700000|2025-02-24 21:15:00|8974.9|8972.5|8974.6|8973.1|8975.1|8973.4|8974.4|8972.3|61
1740432000000|2025-02-24 21:20:00|8974.8|8973.3|8974.6|8973.1|8975.3|8973.3|8974.4|8972.6|42
1740432300000|2025-02-24 21:25:00|8974.5|8973|8975.6|8974.1|8975.7|8974.2|8974.5|8972.4|66
1740432600000|2025-02-24 21:30:00|8975.7|8974.2|8975.2|8972.8|8975.9|8974.2|8975.2|8972.8|36
1740432900000|2025-02-24 21:35:00|8975.1|8972.7|8975|8972.6|8975.1|8972.7|8974.4|8972|33
1740433200000|2025-02-24 21:40:00|8974.9|8972.5|8974.8|8972.4|8975.1|8972.7|8974.7|8972.3|178
1740433500000|2025-02-24 21:45:00|8974.9|8972.5|8973.5|8971.1|8974.9|8972.5|8973.3|8970.9|108
1740433800000|2025-02-24 21:50:00|8973.3|8970.9|8973|8970.6|8973.6|8971.2|8972.8|8970.4|110
1740434100000|2025-02-24 21:55:00|8973.7|8969.8|8974.9|8968.4|8975.7|8969.8|8973.2|8967.7|452
1740434400000|2025-02-24 22:00:00|8975.9|8969.4|8975.9|8969.4|8975.9|8969.4|8975.9|8969.4|1
1740434700000|2025-02-24 22:05:00|8977.6|8971.1|8977.9|8971.4|8978.1|8971.6|8977.3|8970.8|6
1740435000000|2025-02-24 22:10:00|8978.3|8971.8|8978.5|8972|8978.5|8972|8977.6|8971.1|16
1740435300000|2025-02-24 22:15:00|8978|8971.5|8973.8|8967.3|8978|8971.5|8972.6|8966.1|11
1740435600000|2025-02-24 22:20:00|8974.2|8967.7|8975.8|8969.3|8975.9|8969.4|8973.1|8966.6|12
1740435900000|2025-02-24 22:25:00|8975.9|8969.4|8976.5|8970|8976.5|8970|8975.6|8969.1|14
1740436200000|2025-02-24 22:30:00|8976.4|8969.9|8971.3|8964.8|8976.4|8969.9|8971.3|8964.8|11
1740436500000|2025-02-24 22:35:00|8972.5|8966|8972.1|8965.6|8972.5|8966|8972.1|8965.6|2
1740436800000|2025-02-24 22:40:00|8973.9|8967.4|8972.6|8966.1|8974.5|8968|8972.4|8965.9|4
1740437100000|2025-02-24 22:45:00|8973.1|8966.6|8972.9|8966.4|8973.2|8966.7|8972.7|8966.2|4
1740437400000|2025-02-24 22:50:00|8972.7|8966.2|8972|8965.5|8972.7|8966.2|8971.6|8965.1|8
1740437700000|2025-02-24 22:55:00|8973.3|8966.8|8973.5|8967|8973.5|8967|8973.3|8966.8|2
1740438000000|2025-02-24 23:00:00|8972.2|8965.7|8975.7|8971.3|8977.1|8971.4|8971.1|8964.6|103
1740438300000|2025-02-24 23:05:00|8974.9|8972|8976.5|8974.1|8976.7|8974.3|8974.7|8972|63
1740438600000|2025-02-24 23:10:00|8976.7|8974.3|8978|8975.6|8978.5|8976.1|8976.7|8974.3|52
1740438900000|2025-02-24 23:15:00|8978.1|8975.7|8977.9|8975.5|8978.3|8975.9|8977.7|8975.1|23
1740439200000|2025-02-24 23:20:00|8977.8|8975.4|8977.4|8975|8978|8975.6|8977.1|8974.7|28
1740439500000|2025-02-24 23:25:00|8977.3|8974.9|8977.7|8975.3|8978|8975.6|8977.3|8974.9|26
1740439800000|2025-02-24 23:30:00|8977.6|8975.2|8975|8972.6|8977.6|8975.2|8974.8|8972.4|45
1740440100000|2025-02-24 23:35:00|8975.2|8972.8|8974.5|8972.1|8975.8|8973.4|8974.3|8971.9|44
1740440400000|2025-02-24 23:40:00|8974.6|8972.2|8973.7|8971.3|8975.4|8973|8973.7|8971.3|43
1740440700000|2025-02-24 23:45:00|8973.6|8971.2|8973.9|8971.5|8974.4|8972|8973.5|8971.1|42
1740441000000|2025-02-24 23:50:00|8973.8|8971.4|8974.6|8972.2|8974.6|8972.2|8973.8|8971.4|46
1740441300000|2025-02-24 23:55:00|8974.7|8972.3|8975.2|8972.8|8975.9|8973.5|8974.2|8971.8|65
1740441600000|2025-02-25 00:00:00|8975|8972.6|8974.2|8971.8|8975.1|8972.7|8973.6|8971.2|97
1740441900000|2025-02-25 00:05:00|8974.1|8971.7|8975.8|8973.4|8976.1|8973.7|8974.1|8971.7|100
1740442200000|2025-02-25 00:10:00|8976|8973.6|8976.8|8974.4|8976.8|8974.4|8975.3|8972.9|72
1740442500000|2025-02-25 00:15:00|8976.9|8974.5|8976.6|8974.2|8977|8974.6|8976.3|8973.9|60
1740442800000|2025-02-25 00:20:00|8976.8|8974.4|8977.9|8975.5|8977.9|8975.5|8976.6|8974.2|54
1740443100000|2025-02-25 00:25:00|8977.8|8975.4|8977.7|8975.3|8978.3|8975.9|8977.2|8974.8|32
1740443400000|2025-02-25 00:30:00|8977.8|8975.4|8978.2|8975.8|8978.6|8976.2|8977.5|8975.1|49
1740443700000|2025-02-25 00:35:00|8978.3|8975.9|8978.3|8975.9|8978.7|8976.3|8977.8|8975.4|44
1740444000000|2025-02-25 00:40:00|8978.5|8976.1|8978.7|8976.3|8978.9|8976.5|8978.2|8975.8|45
1740444300000|2025-02-25 00:45:00|8978.6|8976.2|8977.2|8975.7|8979.3|8977.4|8977.1|8975.2|42
1740444600000|2025-02-25 00:50:00|8977.3|8975.8|8976.3|8974.8|8978|8976|8975.8|8974.3|106
1740444900000|2025-02-25 00:55:00|8976|8974.5|8975.6|8974.1|8977.1|8975.1|8975.1|8973.6|54
1740445200000|2025-02-25 01:00:00|8975.7|8974.2|8975.9|8973.5|8975.9|8974.2|8972.8|8971.1|117
1740445500000|2025-02-25 01:05:00|8976|8973.6|8975.5|8973.1|8976.2|8974.1|8974.7|8973|87
1740445800000|2025-02-25 01:10:00|8975.1|8973.6|8976|8973.6|8976.4|8974.4|8974.3|8972|70
1740446100000|2025-02-25 01:15:00|8975.9|8973.5|8976.8|8974.4|8977.6|8975.2|8975.8|8973.5|186
1740446400000|2025-02-25 01:20:00|8976.9|8974.5|8975.7|8973.3|8977.3|8975.5|8975.6|8973.2|143
1740446700000|2025-02-25 01:25:00|8975.8|8973.4|8976.1|8973.7|8976.7|8974.3|8975.6|8973.2|188
1740447000000|2025-02-25 01:30:00|8976|8973.6|8978.5|8976.1|8978.5|8976.1|8975.8|8973.4|169
1740447300000|2025-02-25 01:35:00|8978.4|8976|8977.1|8974.7|8978.8|8976.4|8976.7|8974.3|101
1740447600000|2025-02-25 01:40:00|8977|8974.6|8976.7|8974.3|8977|8974.6|8975.7|8973.3|136
1740447900000|2025-02-25 01:45:00|8976.8|8974.4|8976.8|8974.4|8977.3|8974.9|8976.4|8974|249
1740448200000|2025-02-25 01:50:00|8976.7|8974.3|8977.6|8975.2|8977.8|8975.4|8976.2|8973.8|159
1740448500000|2025-02-25 01:55:00|8977.5|8975.1|8975.5|8974|8977.5|8975.1|8975.5|8973.8|93
1740448800000|2025-02-25 02:00:00|8975.6|8974.1|8976.5|8975|8976.6|8975.1|8975.1|8973|117
1740449100000|2025-02-25 02:05:00|8976.4|8974.9|8975.7|8974.2|8977.4|8975.9|8975.6|8974.1|93
1740449400000|2025-02-25 02:10:00|8975.6|8974.1|8976|8973.6|8976.1|8974.4|8975.1|8973.2|148
1740449700000|2025-02-25 02:15:00|8976.2|8973.8|8974.3|8972.8|8976.6|8974.2|8973.8|8972.3|98
1740450000000|2025-02-25 02:20:00|8974.6|8973.1|8977|8974.6|8977.6|8975.2|8974.5|8972.6|167
1740450300000|2025-02-25 02:25:00|8976.9|8974.5|8974.7|8972.3|8977|8974.6|8974.7|8972.3|138
1740450600000|2025-02-25 02:30:00|8974.5|8972.1|8973.1|8970.7|8974.8|8972.4|8972.2|8969.8|178
1740450900000|2025-02-25 02:35:00|8973.2|8970.8|8971.6|8969.2|8973.3|8970.9|8971|8968.6|237
1740451200000|2025-02-25 02:40:00|8971.7|8969.3|8973.2|8970.8|8973.8|8971.4|8971.1|8968.7|90
1740451500000|2025-02-25 02:45:00|8973.3|8970.9|8973.7|8971.3|8973.9|8971.5|8972.2|8969.8|83
1740451800000|2025-02-25 02:50:00|8973.8|8971.4|8972.5|8970.1|8973.8|8971.4|8971.5|8969.5|84
1740452100000|2025-02-25 02:55:00|8972.6|8970.2|8971.7|8969.3|8972.6|8970.2|8970.8|8968.4|98
1740452400000|2025-02-25 03:00:00|8971.6|8969.2|8971.6|8969.2|8972.4|8970.4|8971.1|8969.1|72
1740452700000|2025-02-25 03:05:00|8971.5|8969.1|8972.3|8969.9|8973.5|8971.1|8971.5|8969.1|98
1740453000000|2025-02-25 03:10:00|8972.2|8969.8|8972.7|8970.3|8972.7|8970.4|8971.6|8969.5|153
1740453300000|2025-02-25 03:15:00|8972.8|8970.4|8973|8970.6|8974|8971.6|8972.6|8970.4|63
1740453600000|2025-02-25 03:20:00|8973.1|8970.7|8974|8971.6|8974.1|8971.7|8972.7|8970.6|225
1740453900000|2025-02-25 03:25:00|8973.9|8971.5|8972.8|8970.4|8973.9|8971.5|8972.5|8970.1|198
1740454200000|2025-02-25 03:30:00|8972.7|8970.3|8972.3|8969.9|8972.8|8970.4|8971.8|8969.4|156
1740454500000|2025-02-25 03:35:00|8972.2|8969.8|8971.6|8969.2|8972.3|8969.9|8970.8|8968.4|180
1740454800000|2025-02-25 03:40:00|8971.4|8969|8971.4|8969|8971.9|8969.5|8970.8|8968.4|151
1740455100000|2025-02-25 03:45:00|8971.5|8969.1|8971.4|8969|8972|8969.6|8971.2|8968.8|85
1740455400000|2025-02-25 03:50:00|8971.5|8969.1|8972.5|8970.1|8972.9|8970.7|8971.4|8969|132
1740455700000|2025-02-25 03:55:00|8972.6|8970.2|8972.3|8970.8|8973.3|8971.3|8972.1|8970.2|50
1740456000000|2025-02-25 04:00:00|8972.1|8970.6|8972.9|8970.5|8973|8970.7|8970.6|8968.8|103
1740456300000|2025-02-25 04:05:00|8973|8970.6|8972.7|8970.3|8973|8971.2|8972.2|8969.8|56
1740456600000|2025-02-25 04:10:00|8972.5|8970.1|8972.4|8970|8972.8|8970.4|8971.9|8969.5|50
1740456900000|2025-02-25 04:15:00|8972.5|8970.1|8972.7|8970.3|8972.7|8970.6|8971.9|8969.9|75
1740457200000|2025-02-25 04:20:00|8972.8|8970.4|8971.5|8970|8972.9|8971|8971.5|8969.7|50
1740457500000|2025-02-25 04:25:00|8971.3|8969.8|8971.5|8969.1|8972.1|8970.1|8971.2|8969|81
1740457800000|2025-02-25 04:30:00|8971.6|8969.2|8971.9|8969.5|8972|8969.9|8970.7|8968.3|110
1740458100000|2025-02-25 04:35:00|8971.8|8969.4|8971|8968.6|8972.4|8970|8970.5|8968.1|94
1740458400000|2025-02-25 04:40:00|8971.3|8968.9|8970.4|8968|8971.7|8969.3|8970.3|8967.9|37
1740458700000|2025-02-25 04:45:00|8970.1|8968.6|8970.9|8968.5|8970.9|8968.7|8969.9|8968.1|79
1740459000000|2025-02-25 04:50:00|8970.8|8968.4|8972.3|8969.9|8972.6|8970.2|8970.6|8968.2|160
1740459300000|2025-02-25 04:55:00|8972.4|8970|8972.6|8970.2|8973.1|8970.7|8972.3|8969.9|97
1740459600000|2025-02-25 05:00:00|8972.5|8970.1|8971.8|8970.3|8972.8|8970.8|8971.6|8969.2|72
1740459900000|2025-02-25 05:05:00|8971.9|8970.4|8971.9|8970.4|8973|8971.1|8971.8|8969.8|85
1740460200000|2025-02-25 05:10:00|8972.1|8970.6|8972.6|8971.1|8973|8971.2|8971.8|8970.2|49
1740460500000|2025-02-25 05:15:00|8972.5|8971|8971.9|8969.5|8973.1|8971.2|8971.8|8969.4|73
1740460800000|2025-02-25 05:20:00|8971.8|8969.4|8971.1|8969.6|8972.1|8970|8970.6|8968.7|69
1740461100000|2025-02-25 05:25:00|8971.4|8969|8971.7|8970.2|8972.1|8970.4|8971.2|8969|94
1740461400000|2025-02-25 05:30:00|8971.5|8970|8972|8969.6|8972.4|8970.7|8971.4|8969.5|63
1740461700000|2025-02-25 05:35:00|8971.5|8970|8971.8|8969.4|8972.2|8970.3|8971.3|8969.1|158
1740462000000|2025-02-25 05:40:00|8971.7|8969.3|8971.9|8970.4|8972.6|8970.7|8971.4|8969|117
1740462300000|2025-02-25 05:45:00|8971.8|8970.3|8972.1|8969.7|8972.6|8970.6|8971.7|8969.7|23
1740462600000|2025-02-25 05:50:00|8972.2|8969.8|8972.5|8971|8973|8971.1|8972.1|8969.7|84
1740462900000|2025-02-25 05:55:00|8972.7|8971.2|8971.9|8970.4|8972.7|8971.2|8971.6|8969.8|86
1740463200000|2025-02-25 06:00:00|8972|8970.5|8971.2|8969.7|8973.1|8971.2|8971.2|8969.7|111
1740463500000|2025-02-25 06:05:00|8971.1|8969.6|8971.5|8969.1|8971.6|8969.6|8970.7|8968.3|32
1740463800000|2025-02-25 06:10:00|8971.7|8969.3|8971.2|8969.7|8971.9|8970.1|8971.1|8968.9|51
1740464100000|2025-02-25 06:15:00|8971.3|8969.8|8971.5|8969.1|8971.7|8969.8|8970.7|8968.8|96
1740464400000|2025-02-25 06:20:00|8971.4|8969|8967.1|8965.6|8971.4|8969|8967.1|8965.6|55
1740464700000|2025-02-25 06:25:00|8967.4|8965.9|8968|8966.5|8969.6|8967.2|8966.8|8965.3|91
1740465000000|2025-02-25 06:30:00|8968.1|8966.6|8968.7|8966.3|8968.8|8966.8|8967|8965.5|70
1740465300000|2025-02-25 06:35:00|8968.6|8966.2|8968.7|8967.2|8969.4|8967.7|8968.2|8966.2|53
1740465600000|2025-02-25 06:40:00|8969|8967.5|8971.3|8969.8|8971.9|8970.4|8968.7|8967.2|96
1740465900000|2025-02-25 06:45:00|8971.2|8969.7|8973.1|8970.7|8973.2|8970.8|8970.6|8969.1|94
1740466200000|2025-02-25 06:50:00|8973|8970.6|8974.4|8972|8975.4|8973|8973|8970.6|78
1740466500000|2025-02-25 06:55:00|8974.3|8971.9|8972.9|8970.5|8974.9|8972.5|8972.8|8970.4|96
1740466800000|2025-02-25 07:00:00|8972.8|8970.4|8973.3|8971.8|8973.8|8972.3|8971|8968.8|188
1740467100000|2025-02-25 07:05:00|8973.2|8971.7|8973.2|8970.8|8974.2|8972.6|8973|8970.7|133
1740467400000|2025-02-25 07:10:00|8973.3|8970.9|8969.6|8967.2|8973.5|8971.1|8969.1|8967.2|147
1740467700000|2025-02-25 07:15:00|8969.7|8967.3|8970.5|8968.1|8970.6|8968.2|8966.5|8965|154
1740468000000|2025-02-25 07:20:00|8970.4|8968|8969.7|8968.2|8970.7|8968.6|8968.8|8966.8|126
1740468300000|2025-02-25 07:25:00|8969.8|8968.3|8965.3|8963.8|8969.8|8968.3|8964.8|8963.3|183
1740468600000|2025-02-25 07:30:00|8965.5|8964|8966.1|8964.6|8968.7|8967|8965.2|8963.7|234
1740468900000|2025-02-25 07:35:00|8966|8964.5|8968.2|8965.8|8969.4|8967|8964.5|8962.1|218
1740469200000|2025-02-25 07:40:00|8968.3|8965.9|8968.6|8967.1|8971.1|8969.1|8968.3|8965.9|171
1740469500000|2025-02-25 07:45:00|8968.4|8966.9|8968.5|8967|8970.2|8968.5|8967.1|8965|173
1740469800000|2025-02-25 07:50:00|8968.4|8966.9|8968.2|8965.8|8969.7|8967.9|8966.2|8963.8|232
1740470100000|2025-02-25 07:55:00|8968.3|8965.9|8967.9|8966.4|8968.8|8967|8966.2|8964.7|314
1740470400000|2025-02-25 08:00:00|8967.6|8966.1|8968.3|8966.8|8971.6|8970.1|8966.5|8965|329
1740470700000|2025-02-25 08:05:00|8968.2|8966.7|8967|8964.6|8969.2|8967.7|8966.3|8964.6|217
1740471000000|2025-02-25 08:10:00|8966.9|8964.5|8968.4|8966.9|8970.2|8968.3|8966|8964|244
1740471300000|2025-02-25 08:15:00|8968.3|8966.8|8967.7|8966.2|8972.9|8970.5|8967.1|8965.6|235
1740471600000|2025-02-25 08:20:00|8967.8|8966.3|8968.2|8966.7|8970|8968.5|8967.8|8965.4|172
1740471900000|2025-02-25 08:25:00|8968.3|8966.8|8967.7|8966.2|8969.2|8967.7|8967.6|8965.6|154
1740472200000|2025-02-25 08:30:00|8967.6|8966.1|8968.3|8966.8|8970.4|8968|8967.6|8965.9|164
1740472500000|2025-02-25 08:35:00|8968.4|8966.9|8970.1|8968.6|8971.8|8970.3|8967.4|8965.9|148
1740472800000|2025-02-25 08:40:00|8970.2|8968.7|8971.9|8970.4|8972.1|8970.4|8969.7|8967.8|122
1740473100000|2025-02-25 08:45:00|8972.1|8970.6|8967.7|8966.2|8972.2|8970.7|8967.5|8966|172
1740473400000|2025-02-25 08:50:00|8967.8|8966.3|8965.8|8964.3|8968|8966.5|8963.5|8962|141
1740473700000|2025-02-25 08:55:00|8965.7|8964.2|8965.5|8963.1|8966.4|8964.7|8964.7|8962.3|210
1740474000000|2025-02-25 09:00:00|8965.6|8963.2|8966.8|8965.3|8966.8|8965.3|8964.8|8962.5|124
1740474300000|2025-02-25 09:05:00|8966.7|8965.2|8968.6|8966.2|8968.8|8966.4|8964.9|8963.4|145
1740474600000|2025-02-25 09:10:00|8968.7|8966.3|8969.7|8967.3|8969.8|8967.4|8968.2|8965.8|115
1740474900000|2025-02-25 09:15:00|8969.6|8967.2|8967.6|8966.1|8970.4|8968.4|8967.4|8965.7|152
1740475200000|2025-02-25 09:20:00|8967.5|8966|8966.9|8965.4|8968.2|8966.7|8965.3|8963.8|167
1740475500000|2025-02-25 09:25:00|8966.8|8965.3|8968.4|8966.9|8968.4|8966.9|8966|8964.5|139
1740475800000|2025-02-25 09:30:00|8968.5|8967|8968.8|8967.3|8968.9|8967.4|8967|8965.5|111
1740476100000|2025-02-25 09:35:00|8968.9|8967.4|8968.6|8967.1|8970.2|8968.7|8968.6|8966.4|114
1740476400000|2025-02-25 09:40:00|8968.7|8967.2|8966.6|8965.1|8969.6|8968.1|8966.3|8964.4|169
1740476700000|2025-02-25 09:45:00|8966.5|8965|8968.2|8965.8|8968.3|8965.9|8964.1|8962.2|150
1740477000000|2025-02-25 09:50:00|8968.1|8965.7|8964.3|8962.8|8968.1|8966.3|8964.3|8962.8|129
1740477300000|2025-02-25 09:55:00|8964.1|8962.6|8963.4|8961.9|8966.7|8964.5|8962.6|8961.1|186
1740477600000|2025-02-25 10:00:00|8963.3|8961.8|8966.8|8965.3|8967|8965.5|8963|8961.5|143
1740477900000|2025-02-25 10:05:00|8967|8965.5|8967.9|8966.4|8968.7|8966.8|8965.3|8963.8|138
1740478200000|2025-02-25 10:10:00|8967.8|8966.3|8969.5|8968|8970.6|8968.2|8967.1|8965.6|185
1740478500000|2025-02-25 10:15:00|8969.6|8968.1|8968.8|8967.3|8969.8|8968.2|8968.2|8966.7|114
1740478800000|2025-02-25 10:20:00|8968.9|8967.4|8968.2|8966.7|8969.1|8967.6|8967.2|8965.7|119
1740479100000|2025-02-25 10:25:00|8968.3|8966.8|8967.7|8965.3|8968.8|8967.3|8966.3|8964.8|117
1740479400000|2025-02-25 10:30:00|8967.6|8965.2|8965|8963.5|8967.7|8966|8964.6|8963.1|117
1740479700000|2025-02-25 10:35:00|8964.8|8963.3|8964.4|8962.9|8966.1|8964.6|8963.9|8962.4|97
1740480000000|2025-02-25 10:40:00|8964.5|8963|8962.1|8960.6|8964.5|8963|8960.8|8959.3|103
1740480300000|2025-02-25 10:45:00|8962.3|8960.8|8962.4|8960.9|8963.4|8961.9|8961.2|8959.7|88
1740480600000|2025-02-25 10:50:00|8962.2|8960.7|8965.8|8964.3|8965.8|8964.3|8962|8960.5|84
1740480900000|2025-02-25 10:55:00|8965.7|8964.2|8963.6|8962.1|8965.7|8964.2|8962|8960.5|142
1740481200000|2025-02-25 11:00:00|8963.8|8962.3|8963.5|8962|8964.7|8963.2|8963.2|8961.7|96
1740481500000|2025-02-25 11:05:00|8963.4|8961.9|8961.5|8960|8963.8|8962.3|8961.4|8959.9|87
1740481800000|2025-02-25 11:10:00|8961.6|8960.1|8957.9|8956.4|8961.8|8960.3|8957.4|8955.5|80
1740482100000|2025-02-25 11:15:00|8958.3|8955.9|8956.2|8954.7|8958.4|8956.2|8955.8|8954.2|91
1740482400000|2025-02-25 11:20:00|8956.1|8954.6|8956.6|8955.1|8956.8|8955.2|8954.9|8953.1|96
1740482700000|2025-02-25 11:25:00|8956.7|8955.2|8958.2|8956.7|8959.3|8956.9|8956.5|8955|77
1740483000000|2025-02-25 11:30:00|8958.3|8956.8|8954.6|8953.1|8959.4|8957.9|8954.5|8953|135
1740483300000|2025-02-25 11:35:00|8954.5|8953|8950.9|8949.4|8955|8953.5|8950.4|8948.9|227
1740483600000|2025-02-25 11:40:00|8950.8|8949.3|8953.2|8951.7|8953.8|8952.3|8950.2|8948.7|135
1740483900000|2025-02-25 11:45:00|8953.1|8951.6|8952.8|8951.3|8955.5|8954|8952.5|8951|122
1740484200000|2025-02-25 11:50:00|8952.9|8951.4|8953.8|8952.3|8954.5|8952.6|8951.5|8949.5|114
1740484500000|2025-02-25 11:55:00|8953.9|8952.4|8952.1|8950.6|8955|8953.5|8952.1|8950.6|117
1740484800000|2025-02-25 12:00:00|8952.2|8950.7|8948.5|8947|8952.4|8950.9|8946.8|8945.3|246
1740485100000|2025-02-25 12:05:00|8948.7|8947.2|8945.5|8944|8948.9|8947.4|8945.1|8943.3|194
1740485400000|2025-02-25 12:10:00|8945.6|8944.1|8945.2|8943.7|8946.6|8944.8|8942.9|8941.4|212
1740485700000|2025-02-25 12:15:00|8945.1|8943.6|8943.7|8942.2|8947.2|8944.8|8942.7|8940.9|142
1740486000000|2025-02-25 12:20:00|8943.5|8942|8941.8|8940.3|8945.1|8943.4|8941.4|8939.9|206
1740486300000|2025-02-25 12:25:00|8941.7|8940.2|8937.4|8935.9|8942|8940.5|8934.6|8933|249
1740486600000|2025-02-25 12:30:00|8937.6|8936.1|8937.8|8936.3|8938.3|8936.8|8934.9|8933.4|247
1740486900000|2025-02-25 12:35:00|8937.7|8936.2|8940.8|8938.4|8941|8938.6|8937.3|8935.8|155
1740487200000|2025-02-25 12:40:00|8940.9|8938.5|8944.9|8942.5|8945|8943.1|8939.7|8938.2|140
1740487500000|2025-02-25 12:45:00|8944.7|8942.3|8941.7|8940.2|8946.5|8945|8939.1|8937.6|203
1740487800000|2025-02-25 12:50:00|8941.8|8940.3|8940.9|8939.4|8942.5|8941|8939.9|8938.4|143
1740488100000|2025-02-25 12:55:00|8941|8939.5|8940.6|8939.1|8941.1|8939.5|8938|8936.5|166
1740488400000|2025-02-25 13:00:00|8940.5|8939|8938.2|8936.7|8940.5|8939|8936.2|8934.7|185
1740488700000|2025-02-25 13:05:00|8938.1|8936.6|8942.3|8940.8|8942.3|8940.8|8937.7|8936.2|193
1740489000000|2025-02-25 13:10:00|8942.6|8941.1|8941.6|8940.1|8943|8941.3|8940.3|8938.4|167
1740489300000|2025-02-25 13:15:00|8941.7|8940.2|8940.5|8939|8941.8|8940.3|8939.4|8937.8|149
1740489600000|2025-02-25 13:20:00|8940.8|8939.3|8944.3|8942.8|8944.3|8942.8|8938.9|8937.4|168
1740489900000|2025-02-25 13:25:00|8944.2|8942.7|8940.7|8939.2|8944.2|8942.7|8939.8|8938.3|179
1740490200000|2025-02-25 13:30:00|8940.6|8939.1|8937|8934.6|8940.7|8939.2|8936.1|8934.6|291
1740490500000|2025-02-25 13:35:00|8936.8|8934.4|8935.5|8934|8938.6|8937.1|8935.5|8934|196
1740490800000|2025-02-25 13:40:00|8935.6|8934.1|8931.4|8929.9|8937.6|8935.5|8930.5|8928.8|246
1740491100000|2025-02-25 13:45:00|8931.5|8930|8933.7|8932.2|8934.7|8932.6|8931.4|8929.9|200
1740491400000|2025-02-25 13:50:00|8933.6|8932.1|8936.5|8935|8936.9|8935.4|8931.9|8930.1|193
1740491700000|2025-02-25 13:55:00|8936.4|8934.9|8937.9|8936.4|8938.4|8936.5|8934.9|8933.4|136
1740492000000|2025-02-25 14:00:00|8937.8|8936.3|8941.9|8940.4|8942.7|8941.2|8937.6|8935.5|282
1740492300000|2025-02-25 14:05:00|8942.1|8940.6|8940.3|8938.8|8942.1|8940.6|8938.3|8936.3|235
1740492600000|2025-02-25 14:10:00|8940.4|8938.9|8941.2|8939.7|8941.2|8939.7|8938.4|8936.9|203
1740492900000|2025-02-25 14:15:00|8941.1|8939.6|8936.9|8935.4|8941.1|8939.6|8936.9|8935.4|165
1740493200000|2025-02-25 14:20:00|8936.8|8935.3|8935.6|8934.1|8938.8|8937.3|8935.3|8933.8|166
1740493500000|2025-02-25 14:25:00|8935.5|8934|8933.2|8931.7|8935.5|8934|8930.2|8928.7|203
1740493800000|2025-02-25 14:30:00|8933.3|8931.8|8934.9|8932.5|8935.8|8934|8933.3|8931.8|216
1740494100000|2025-02-25 14:35:00|8934.8|8932.4|8941.2|8939.7|8941.3|8939.8|8934.8|8932.4|198
1740494400000|2025-02-25 14:40:00|8941.5|8939.1|8938|8936.5|8941.5|8939.7|8937.9|8936.4|169
1740494700000|2025-02-25 14:45:00|8938.1|8936.6|8935.6|8934.1|8938.1|8936.6|8935|8933.5|206
1740495000000|2025-02-25 14:50:00|8935.7|8934.2|8936.2|8933.8|8936.3|8934.8|8933.1|8931.6|200
1740495300000|2025-02-25 14:55:00|8935.8|8934.3|8937.8|8935.1|8939.5|8937.6|8935.6|8934|226
1740495600000|2025-02-25 15:00:00|8937.9|8933.6|8934|8931.6|8937.9|8934.4|8931.3|8929.2|449
1740495900000|2025-02-25 15:05:00|8933.9|8931.5|8933.4|8931.9|8936.5|8934.5|8932.3|8930.7|348
1740496200000|2025-02-25 15:10:00|8933.2|8931.7|8927.1|8924.7|8934.6|8933|8926.4|8924.7|376
1740496500000|2025-02-25 15:15:00|8927.2|8924.8|8925.1|8922.7|8927.3|8925.5|8921.9|8920.3|380
1740496800000|2025-02-25 15:20:00|8925|8922.6|8918.8|8917.3|8925|8922.6|8917.8|8915.9|505
1740497100000|2025-02-25 15:25:00|8918.9|8917.4|8915.2|8912.8|8920.5|8918.5|8915.1|8912.7|339
1740497400000|2025-02-25 15:30:00|8915.1|8912.7|8918.8|8916.4|8919|8916.7|8913.6|8911.3|505
1740497700000|2025-02-25 15:35:00|8918.7|8916.3|8925.4|8923.9|8925.7|8923.9|8917.6|8915.6|388
1740498000000|2025-02-25 15:40:00|8925.5|8924|8924.1|8921.7|8928.1|8925.7|8921.3|8918.9|455
1740498300000|2025-02-25 15:45:00|8924|8921.6|8926.8|8924.4|8927.6|8925.2|8923.2|8921|303
1740498600000|2025-02-25 15:50:00|8926.7|8924.3|8935|8932.6|8935.2|8932.8|8926.6|8924.2|308
1740498900000|2025-02-25 15:55:00|8935.1|8932.7|8935.4|8933.9|8939.3|8937.6|8935|8932.6|361
1740499200000|2025-02-25 16:00:00|8935.5|8934|8932.3|8930.8|8936.5|8934.6|8929.9|8927.5|418
1740499500000|2025-02-25 16:05:00|8932.2|8930.7|8933.4|8931|8934.1|8932.3|8931.2|8929.2|336
1740499800000|2025-02-25 16:10:00|8933.3|8930.9|8931|8929.5|8933.4|8931.2|8930|8928.3|290
1740500100000|2025-02-25 16:15:00|8931.4|8929|8928.8|8926.4|8933|8931.4|8928.6|8926.3|273
1740500400000|2025-02-25 16:20:00|8928.7|8926.3|8927.3|8925.8|8929.9|8928.1|8925.7|8924|247
1740500700000|2025-02-25 16:25:00|8927.6|8926.1|8925.4|8923.9|8928.8|8926.8|8924.3|8922.4|181
1740501000000|2025-02-25 16:30:00|8925.3|8923.8|8923.6|8922.1|8926.4|8924.9|8923|8921|243
1740501300000|2025-02-25 16:35:00|8923.5|8922|8923.8|8922.3|8925.2|8923.2|8922.5|8920.1|256
1740501600000|2025-02-25 16:40:00|8923.6|8922.1|8922.2|8919.8|8924.1|8922.1|8920.5|8918.1|238
1740501900000|2025-02-25 16:45:00|8922.1|8919.7|8925|8922.6|8926|8923.6|8921.6|8919.3|223
1740502200000|2025-02-25 16:50:00|8925.1|8922.7|8927.5|8925.1|8927.7|8925.4|8923.4|8921.3|200
1740502500000|2025-02-25 16:55:00|8927.6|8925.2|8929.4|8927.9|8933.9|8931.5|8927.1|8925.1|255
1740502800000|2025-02-25 17:00:00|8929.3|8927.8|8931.5|8929.1|8934.2|8931.8|8928.7|8926.8|307
1740503100000|2025-02-25 17:05:00|8931.6|8929.2|8935.7|8934.2|8936.8|8935.1|8931.6|8929.2|179
1740503400000|2025-02-25 17:10:00|8936.1|8933.7|8936.5|8935|8937.9|8936.3|8935|8932.9|188
1740503700000|2025-02-25 17:15:00|8936.4|8934.9|8933.4|8931.9|8936.5|8935|8933.1|8931.6|123
1740504000000|2025-02-25 17:20:00|8933.5|8932|8931.2|8928.8|8934.4|8932.9|8930.4|8928.4|143
1740504300000|2025-02-25 17:25:00|8931.5|8929.1|8933.5|8931.1|8933.5|8931.8|8931.1|8928.8|148
1740504600000|2025-02-25 17:30:00|8933.4|8931|8933.2|8930.8|8933.6|8931.5|8931.2|8929|104
1740504900000|2025-02-25 17:35:00|8933.3|8930.9|8929.3|8927.8|8933.3|8930.9|8929.3|8927.8|88
1740505200000|2025-02-25 17:40:00|8929.2|8927.7|8927.7|8925.3|8930|8928.1|8927|8924.6|108
1740505500000|2025-02-25 17:45:00|8928.1|8925.7|8925.4|8923|8928.2|8925.8|8924.7|8922.7|165
1740505800000|2025-02-25 17:50:00|8925.3|8922.9|8927.5|8926|8928.1|8926.3|8925|8922.6|126
1740506100000|2025-02-25 17:55:00|8927.4|8925.9|8926|8923.6|8928.1|8926|8925.3|8923.2|185
1740506400000|2025-02-25 18:00:00|8925.9|8923.5|8923.9|8921.5|8926.5|8924.1|8923.2|8920.8|350
1740506700000|2025-02-25 18:05:00|8924|8921.6|8926|8923.6|8926.8|8924.4|8923.1|8921|175
1740507000000|2025-02-25 18:10:00|8925.9|8923.5|8924.1|8921.7|8926.1|8923.7|8923.3|8920.9|96
1740507300000|2025-02-25 18:15:00|8924.3|8921.9|8924.6|8922.2|8925.4|8923|8923.6|8921.2|149
1740507600000|2025-02-25 18:20:00|8924.5|8922.1|8925.3|8922.9|8926|8923.6|8923.8|8921.7|102
1740507900000|2025-02-25 18:25:00|8925.5|8923.1|8922.9|8921.4|8925.7|8923.3|8921.8|8919.4|123
1740508200000|2025-02-25 18:30:00|8922.8|8921.3|8923.9|8921.5|8923.9|8921.5|8921.4|8919.8|88
1740508500000|2025-02-25 18:35:00|8924|8921.6|8926.2|8924.7|8927.1|8924.7|8924|8921.6|194
1740508800000|2025-02-25 18:40:00|8926.1|8924.6|8927.3|8924.9|8927.7|8925.3|8923.6|8921.2|256
1740509100000|2025-02-25 18:45:00|8927.5|8925.1|8927.5|8926|8928.1|8926.1|8925.3|8923.8|106
1740509400000|2025-02-25 18:50:00|8927.7|8926.2|8927.2|8924.8|8927.8|8926.3|8925.9|8923.6|74
1740509700000|2025-02-25 18:55:00|8927.4|8925|8929.2|8926.8|8930|8928.3|8927|8925|138
1740510000000|2025-02-25 19:00:00|8929.4|8927|8923.7|8922.2|8929.5|8927.1|8923.7|8922.2|147
1740510300000|2025-02-25 19:05:00|8923.8|8922.3|8927.3|8924.9|8927.3|8925.4|8923.8|8922.3|149
1740510600000|2025-02-25 19:10:00|8927.5|8925.1|8925.8|8923.4|8928|8925.7|8925.2|8922.9|84
1740510900000|2025-02-25 19:15:00|8925.9|8923.5|8930.4|8928|8930.4|8928|8925.9|8923.5|145
1740511200000|2025-02-25 19:20:00|8930.3|8927.9|8926.3|8924.8|8930.3|8928.6|8925.9|8924.4|82
1740511500000|2025-02-25 19:25:00|8926.4|8924.9|8926.1|8923.7|8927.3|8925.4|8925.3|8923.3|110
1740511800000|2025-02-25 19:30:00|8926.5|8924.1|8926.6|8924.2|8926.9|8924.8|8925.3|8923.6|106
1740512100000|2025-02-25 19:35:00|8926.9|8924.5|8926.1|8923.7|8926.9|8924.5|8925.9|8923.5|22
1740512400000|2025-02-25 19:40:00|8928.6|8926.2|8928.4|8926|8929.4|8927|8927.8|8925.4|143
1740512700000|2025-02-25 19:45:00|8928.3|8925.9|8927.5|8925.1|8928.6|8926.2|8926.1|8923.7|133
1740513000000|2025-02-25 19:50:00|8927.4|8925|8926.5|8925|8928.1|8926|8926.4|8924.9|91
1740513300000|2025-02-25 19:55:00|8926.4|8924.9|8926.6|8925.1|8929|8926.6|8926.2|8924.3|204
1740513600000|2025-02-25 20:00:00|8926.5|8925|8926|8924.5|8926.8|8925.3|8924.3|8922.8|129
1740513900000|2025-02-25 20:05:00|8926.4|8924.9|8929.1|8926.7|8929.1|8927|8925.7|8924.2|87
1740514200000|2025-02-25 20:10:00|8929.2|8926.8|8927.1|8925.6|8929.2|8926.8|8926.7|8925.2|87
1740514500000|2025-02-25 20:15:00|8927.2|8925.7|8927.7|8925.3|8927.8|8926|8925.7|8924|104
1740514800000|2025-02-25 20:20:00|8927.9|8925.5|8929.5|8927.1|8930|8927.6|8927.9|8925.5|82
1740515100000|2025-02-25 20:25:00|8929.4|8927|8928.4|8926|8929.6|8927.2|8926.9|8924.5|157
1740515400000|2025-02-25 20:30:00|8928.5|8926.1|8928.8|8927.3|8928.8|8927.3|8927.6|8925.8|70
1740515700000|2025-02-25 20:35:00|8928.9|8927.4|8929.1|8926.7|8929.6|8927.6|8927.8|8926.3|86
1740516000000|2025-02-25 20:40:00|8928.7|8927.2|8928.1|8925.7|8929.5|8927.2|8927.2|8925.7|77
1740516300000|2025-02-25 20:45:00|8928.2|8925.8|8928|8925.6|8929.1|8926.7|8927.2|8925|91
1740516600000|2025-02-25 20:50:00|8927.9|8925.5|8926.2|8924.7|8928.2|8926|8926.2|8923.8|128
1740516900000|2025-02-25 20:55:00|8926.1|8924.6|8926.4|8924.9|8928.1|8925.7|8926.1|8924|296
1740517200000|2025-02-25 21:00:00|8926.5|8925|8926.2|8923.8|8927|8925.5|8925.4|8923.5|83
1740517500000|2025-02-25 21:05:00|8926.1|8923.7|8926.4|8924|8927.4|8925|8925.6|8923.2|125
1740517800000|2025-02-25 21:10:00|8926.6|8924.2|8925.3|8923.8|8926.9|8925.1|8925.3|8923.8|37
1740518100000|2025-02-25 21:15:00|8925.2|8923.7|8926.4|8924.9|8926.6|8925.1|8925.1|8923.6|36
1740518400000|2025-02-25 21:20:00|8926.6|8925.1|8927|8924.6|8927.1|8925.6|8926.5|8924.5|25
1740518700000|2025-02-25 21:25:00|8926.9|8924.5|8926.9|8925.4|8927.6|8925.4|8926.6|8924.5|63
1740519000000|2025-02-25 21:30:00|8927.3|8924.9|8927.6|8925.2|8927.8|8925.4|8927.1|8924.7|205
1740519300000|2025-02-25 21:35:00|8927.7|8925.3|8928.6|8926.2|8928.9|8926.9|8927.6|8925.2|54
1740519600000|2025-02-25 21:40:00|8928.1|8926.6|8928.1|8926.6|8928.6|8926.7|8927.7|8926|42
1740519900000|2025-02-25 21:45:00|8928|8926.5|8930.5|8928.1|8930.5|8928.1|8927.8|8925.4|86
1740520200000|2025-02-25 21:50:00|8930.4|8928|8929.8|8927.4|8930.5|8928.1|8929.3|8926.9|71
1740520500000|2025-02-25 21:55:00|8930.6|8926.7|8933.4|8926.9|8933.5|8927.2|8930.2|8925.2|337
1740520800000|2025-02-25 22:00:00|8933.3|8926.8|8936.3|8929.8|8938.8|8932.3|8931.6|8925.1|8
1740521100000|2025-02-25 22:05:00|8936.4|8929.9|8930.2|8923.7|8936.4|8929.9|8930.2|8923.7|13
1740521400000|2025-02-25 22:10:00|8929.6|8923.1|8929.6|8923.1|8930.4|8923.9|8928.5|8922|10
1740521700000|2025-02-25 22:15:00|8929.7|8923.2|8929.1|8922.6|8930.3|8923.8|8928.7|8922.2|11
1740522000000|2025-02-25 22:20:00|8928.9|8922.4|8928.9|8922.4|8928.9|8922.4|8928.7|8922.2|3
1740522600000|2025-02-25 22:30:00|8932.3|8925.8|8930.5|8924|8933.1|8926.6|8930.5|8924|12
1740523500000|2025-02-25 22:45:00|8931.6|8925.1|8930.5|8924|8931.6|8925.1|8930.5|8924|6
1740523800000|2025-02-25 22:50:00|8931.7|8925.2|8931.7|8925.2|8931.7|8925.2|8931.7|8925.2|1
1740524100000|2025-02-25 22:55:00|8931.9|8925.4|8932|8925.5|8932.3|8925.8|8931.9|8925.4|3
1740524400000|2025-02-25 23:00:00|8932.4|8925.9|8931.8|8927.3|8935.2|8928.7|8929.9|8923.4|130
1740524700000|2025-02-25 23:05:00|8930.9|8927.8|8930.3|8927.9|8931.6|8929.2|8930.3|8927.6|51
1740525000000|2025-02-25 23:10:00|8930|8927.6|8928.8|8926.4|8930.6|8928.2|8928.2|8925.8|50
1740525300000|2025-02-25 23:15:00|8928.9|8926.5|8928|8925.6|8929.1|8926.7|8927.9|8925.5|41
1740525600000|2025-02-25 23:20:00|8928.1|8925.7|8927.9|8925.5|8928.5|8926.1|8927.7|8925.3|30
1740525900000|2025-02-25 23:25:00|8927.8|8925.4|8927.7|8925.3|8928.4|8926|8927.2|8924.8|41
1740526200000|2025-02-25 23:30:00|8927.6|8925.2|8925.8|8923.4|8927.7|8925.3|8925.4|8923|66
1740526500000|2025-02-25 23:35:00|8925.9|8923.5|8923.2|8920.8|8925.9|8923.5|8923.2|8920.8|55
1740526800000|2025-02-25 23:40:00|8923.3|8920.9|8922.3|8919.9|8923.9|8921.5|8922.3|8919.9|58
1740527100000|2025-02-25 23:45:00|8922.4|8920|8923.7|8921.3|8923.8|8921.4|8922.4|8920|61
1740527400000|2025-02-25 23:50:00|8923.9|8921.5|8925|8922.6|8925.1|8922.7|8923.9|8921.5|62
1740527700000|2025-02-25 23:55:00|8924.9|8922.5|8925.7|8923.3|8926|8923.9|8924.8|8922.4|46
1740528000000|2025-02-26 00:00:00|8925.8|8923.4|8923.4|8921|8926|8923.6|8923|8920.6|125
1740528300000|2025-02-26 00:05:00|8923.5|8921.1|8920.8|8918.4|8923.6|8921.2|8920.2|8917.9|93
1740528600000|2025-02-26 00:10:00|8920.7|8918.3|8919.4|8917|8920.9|8918.5|8919|8916.6|78
1740528900000|2025-02-26 00:15:00|8919.5|8917.1|8918.7|8917.2|8920.3|8917.9|8918|8916.5|70
1740529200000|2025-02-26 00:20:00|8918.8|8917.3|8919.8|8918.3|8920.1|8918.6|8918.7|8916.9|76
1740529500000|2025-02-26 00:25:00|8919.7|8918.2|8919.8|8917.4|8921.2|8919.3|8919.7|8917.4|73
1740529800000|2025-02-26 00:30:00|8920|8917.6|8921|8918.6|8921.3|8919.1|8918.3|8916|87
1740530100000|2025-02-26 00:35:00|8920.9|8918.5|8919.2|8916.8|8920.9|8918.6|8918.7|8916.6|75
1740530400000|2025-02-26 00:40:00|8919.3|8916.9|8920.3|8917.9|8920.4|8918|8919.3|8916.9|79
1740530700000|2025-02-26 00:45:00|8920.2|8917.8|8919.6|8917.2|8920.9|8918.5|8919.3|8916.9|82
1740531000000|2025-02-26 00:50:00|8919.7|8917.3|8918.6|8916.2|8919.9|8917.5|8917.9|8915.5|136
1740531300000|2025-02-26 00:55:00|8918.5|8916.1|8920|8917.6|8920.7|8918.3|8918.3|8915.9|79
1740531600000|2025-02-26 01:00:00|8920.1|8917.7|8921.9|8919.5|8923.3|8920.9|8919.1|8917.2|194
1740531900000|2025-02-26 01:05:00|8921.8|8919.4|8919.3|8916.9|8922|8919.6|8919|8916.6|125
1740532200000|2025-02-26 01:10:00|8919.2|8916.8|8919.2|8916.8|8919.3|8916.9|8917.8|8915.4|120
1740532500000|2025-02-26 01:15:00|8919.1|8916.7|8919.5|8918|8920|8918.2|8918.1|8916.1|111
1740532800000|2025-02-26 01:20:00|8920.1|8917.7|8920.8|8919.3|8920.9|8919.4|8919.3|8917.6|105
1740533100000|2025-02-26 01:25:00|8920.7|8919.2|8921.9|8920.4|8922.6|8920.8|8920.5|8919|109
1740533400000|2025-02-26 01:30:00|8922.1|8920.6|8924.4|8922|8926.4|8924.5|8921.9|8920.4|217
1740533700000|2025-02-26 01:35:00|8924.5|8922.1|8925.1|8922.7|8925.7|8923.3|8923.9|8921.5|119
1740534000000|2025-02-26 01:40:00|8925|8922.6|8926.6|8924.2|8926.8|8924.4|8923.6|8921.6|120
1740534300000|2025-02-26 01:45:00|8926.7|8924.3|8926.1|8923.7|8927.8|8925.4|8925.6|8923.2|129
1740534600000|2025-02-26 01:50:00|8926.2|8923.8|8926.5|8924.1|8927.6|8925.2|8925.9|8923.5|100
1740534900000|2025-02-26 01:55:00|8926.4|8924|8927.6|8925.2|8928|8926.4|8926.3|8923.9|131
1740535200000|2025-02-26 02:00:00|8927.5|8925.1|8928.4|8926|8928.4|8926|8926|8924|108
1740535500000|2025-02-26 02:05:00|8928.3|8925.9|8930.6|8928.2|8931.2|8928.8|8928.2|8925.8|189
1740535800000|2025-02-26 02:10:00|8930.5|8928.1|8929.6|8928.1|8930.5|8928.8|8928.4|8926.5|88
1740536100000|2025-02-26 02:15:00|8929.5|8928|8929.1|8927.6|8929.9|8928.4|8927.9|8926.3|82
1740536400000|2025-02-26 02:20:00|8929.2|8927.7|8928.8|8927.3|8929.5|8927.7|8928|8926.1|59
1740536700000|2025-02-26 02:25:00|8928.9|8927.4|8932.8|8930.4|8933|8930.6|8928.9|8927.4|100
1740537000000|2025-02-26 02:30:00|8932.9|8930.5|8932|8930.5|8933.6|8931.6|8931.9|8930.3|130
1740537300000|2025-02-26 02:35:00|8931.9|8930.4|8932|8930.5|8933.9|8932.3|8931.5|8929.7|116
1740537600000|2025-02-26 02:40:00|8931.9|8930.4|8933.8|8931.4|8935.1|8933.2|8931.9|8930.4|147
1740537900000|2025-02-26 02:45:00|8933.5|8931.1|8934.3|8931.9|8935.4|8933.2|8933.4|8931|117
1740538200000|2025-02-26 02:50:00|8934.2|8931.8|8936.6|8934.2|8937.1|8934.7|8933.9|8931.5|216
1740538500000|2025-02-26 02:55:00|8936.5|8934.1|8936.7|8934.3|8936.9|8934.5|8935.5|8933.1|191
1740538800000|2025-02-26 03:00:00|8936.6|8934.2|8933.8|8931.4|8936.6|8934.2|8933.5|8931.1|95
1740539100000|2025-02-26 03:05:00|8933.9|8931.5|8934.2|8931.8|8934.4|8932|8933.7|8931.3|58
1740539400000|2025-02-26 03:10:00|8934|8931.6|8933.1|8931.6|8934.3|8931.9|8932.7|8930.7|112
1740539700000|2025-02-26 03:15:00|8933|8931.5|8932.5|8931|8933.8|8931.7|8932.4|8930.5|67
1740540000000|2025-02-26 03:20:00|8932.4|8930.9|8934.4|8932|8934.5|8932.1|8932.2|8930.7|75
1740540300000|2025-02-26 03:25:00|8934.5|8932.1|8935.4|8933|8936.2|8933.8|8934.5|8932.1|175
1740540600000|2025-02-26 03:30:00|8935.3|8932.9|8936|8933.6|8936.2|8933.8|8935|8932.6|109
1740540900000|2025-02-26 03:35:00|8936.2|8933.8|8935.1|8932.7|8936.5|8934.4|8935|8932.6|78
1740541200000|2025-02-26 03:40:00|8935.2|8932.8|8935.4|8933.9|8936|8933.9|8934.6|8932.2|142
1740541500000|2025-02-26 03:45:00|8935.8|8933.4|8936.7|8934.3|8937.3|8934.9|8935.8|8933.4|58
1740541800000|2025-02-26 03:50:00|8936.6|8934.2|8937.1|8934.7|8937.3|8935.1|8935.8|8933.4|77
1740542100000|2025-02-26 03:55:00|8937.2|8934.8|8936.3|8934.8|8937.3|8935.3|8936.2|8934.6|78
1740542400000|2025-02-26 04:00:00|8936.4|8934.9|8937.3|8935.8|8937.4|8935.9|8936|8934.5|80
1740542700000|2025-02-26 04:05:00|8937.4|8935.9|8938.1|8935.7|8938.2|8935.9|8937.4|8935.2|48
1740543000000|2025-02-26 04:10:00|8937.9|8935.5|8939.2|8937.7|8939.6|8937.7|8937.9|8935.5|68
1740543300000|2025-02-26 04:15:00|8939.7|8937.3|8939.6|8938.1|8940.3|8938.1|8939|8937.2|65
1740543600000|2025-02-26 04:20:00|8939.5|8938|8938.8|8936.4|8939.8|8938.3|8938.1|8936.1|55
1740543900000|2025-02-26 04:25:00|8938.7|8936.3|8937.3|8934.9|8939|8936.9|8936.7|8934.9|65
1740544200000|2025-02-26 04:30:00|8937.4|8935|8936.4|8934|8937.6|8935.6|8935.7|8933.9|108
1740544500000|2025-02-26 04:35:00|8936.5|8934.1|8938.1|8935.7|8938.3|8935.9|8936.3|8933.9|124
1740544800000|2025-02-26 04:40:00|8938|8935.6|8938.6|8937.1|8939.5|8938|8937.9|8935.6|88
1740545100000|2025-02-26 04:45:00|8938.7|8937.2|8940.2|8937.8|8940.3|8938.2|8938.7|8936.9|97
1740545400000|2025-02-26 04:50:00|8940.1|8937.7|8940.6|8939.1|8941.4|8939.3|8940.1|8937.7|50
1740545700000|2025-02-26 04:55:00|8940.7|8939.2|8941.3|8938.9|8941.7|8939.6|8940.6|8938.6|153
1740546000000|2025-02-26 05:00:00|8941.4|8939|8942.9|8940.5|8943|8940.6|8941.4|8939|63
1740546300000|2025-02-26 05:05:00|8943|8940.6|8943.8|8941.4|8943.9|8941.5|8942.1|8939.7|74
1740546600000|2025-02-26 05:10:00|8943.7|8941.3|8946.1|8943.7|8946.1|8943.7|8943.7|8941.3|67
1740546900000|2025-02-26 05:15:00|8946|8943.6|8945.3|8943.8|8946|8944.3|8945.3|8943.3|81
1740547200000|2025-02-26 05:20:00|8945.1|8943.6|8944.4|8942|8946|8943.8|8944.4|8942|57
1740547500000|2025-02-26 05:25:00|8944.5|8942.1|8942.9|8940.5|8944.8|8942.4|8942.6|8940.2|116
1740547800000|2025-02-26 05:30:00|8942.7|8940.3|8945.8|8943.4|8945.8|8943.4|8942.7|8940.3|81
1740548100000|2025-02-26 05:35:00|8945.7|8943.3|8946.9|8944.5|8948|8945.6|8945.5|8943.1|74
1740548400000|2025-02-26 05:40:00|8946.8|8944.4|8947.4|8945|8947.4|8945|8945.3|8942.9|80
1740548700000|2025-02-26 05:45:00|8947.3|8944.9|8946.1|8943.7|8947.4|8945|8946.1|8943.7|66
1740549000000|2025-02-26 05:50:00|8946.3|8943.9|8946.5|8944.1|8947|8944.6|8945.7|8943.3|44
1740549300000|2025-02-26 05:55:00|8946.3|8943.9|8947.7|8945.3|8947.8|8945.4|8946.1|8943.7|147
1740549600000|2025-02-26 06:00:00|8948|8945.6|8948.8|8946.4|8949.3|8947.4|8946.8|8944.4|90
1740549900000|2025-02-26 06:05:00|8948.7|8946.3|8948.8|8946.4|8949.3|8946.9|8948.6|8946.2|58
1740550200000|2025-02-26 06:10:00|8948.7|8946.3|8950.1|8947.7|8950.5|8948.1|8948.6|8946.2|50
1740550500000|2025-02-26 06:15:00|8950|8947.6|8949.2|8946.8|8950.1|8947.9|8948.8|8946.6|76
1740550800000|2025-02-26 06:20:00|8949.1|8947.6|8949.2|8947.7|8950.2|8948.3|8949.1|8946.8|154
1740551100000|2025-02-26 06:25:00|8949.3|8947.8|8950.9|8948.5|8950.9|8948.5|8948.9|8947.2|80
1740551400000|2025-02-26 06:30:00|8951|8948.6|8948.2|8946.7|8951|8948.6|8948.1|8946.6|90
1740551700000|2025-02-26 06:35:00|8948|8946.5|8948.5|8947|8949|8947|8947.7|8946|96
1740552000000|2025-02-26 06:40:00|8948.9|8946.5|8948|8946.5|8948.9|8946.5|8947.9|8945.6|49
1740552300000|2025-02-26 06:45:00|8948.3|8946.8|8949.6|8947.2|8950.5|8948.1|8948.1|8946.2|69
1740552600000|2025-02-26 06:50:00|8949.4|8947|8950|8947.6|8950.5|8948.6|8948.5|8946.5|76
1740552900000|2025-02-26 06:55:00|8950.1|8947.7|8951.7|8949.3|8952.4|8950|8949.8|8947.4|91
1740553200000|2025-02-26 07:00:00|8951.8|8949.4|8948|8946.5|8952.3|8950|8947.3|8945.8|125
1740553500000|2025-02-26 07:05:00|8948.1|8946.6|8945.4|8943.9|8948.7|8947.2|8944.4|8942.9|123
1740553800000|2025-02-26 07:10:00|8945.5|8944|8946.5|8944.1|8947.2|8945.2|8944.5|8942.7|104
1740554100000|2025-02-26 07:15:00|8946.6|8944.2|8946.6|8945.1|8947.1|8945.6|8945.9|8944|93
1740554400000|2025-02-26 07:20:00|8946.4|8944.9|8944.8|8942.4|8947.1|8945.6|8943.6|8942.1|100
1740554700000|2025-02-26 07:25:00|8945|8942.6|8946|8944.5|8947.4|8945.5|8944|8942.2|228
1740555000000|2025-02-26 07:30:00|8946.1|8944.6|8944.7|8943.2|8947.5|8945.1|8944.1|8942.6|192
1740555300000|2025-02-26 07:35:00|8944.6|8943.1|8947.8|8946.3|8948.6|8946.7|8943.7|8942.2|167
1740555600000|2025-02-26 07:40:00|8947.9|8946.4|8944.4|8942|8948|8946.5|8944|8942|152
1740555900000|2025-02-26 07:45:00|8944.3|8941.9|8944.4|8942.9|8944.4|8942.9|8941.7|8939.3|165
1740556200000|2025-02-26 07:50:00|8944.5|8943|8943.6|8942.1|8945.2|8943.7|8942|8940.5|148
1740556500000|2025-02-26 07:55:00|8943.7|8942.2|8944.7|8943.2|8944.7|8943.2|8942.5|8941|188
1740556800000|2025-02-26 08:00:00|8944.6|8943.1|8940.6|8939.1|8945.3|8943.8|8939.6|8937.8|265
1740557100000|2025-02-26 08:05:00|8940.7|8939.2|8938.5|8937|8940.8|8939.3|8938.2|8936.7|172
1740557400000|2025-02-26 08:10:00|8938.3|8936.8|8940.6|8938.2|8940.7|8938.8|8936.9|8935.4|199
1740557700000|2025-02-26 08:15:00|8940.7|8938.3|8938.7|8936.3|8940.7|8939|8938.3|8936.3|123
1740558000000|2025-02-26 08:20:00|8938.6|8936.2|8941.6|8940.1|8942.6|8940.4|8938.3|8935.9|179
1740558300000|2025-02-26 08:25:00|8941.5|8940|8940.6|8939.1|8941.6|8940.1|8939.2|8937.7|159
1740558600000|2025-02-26 08:30:00|8940.5|8939|8941.6|8939.2|8941.6|8939.7|8938.3|8936.8|203
1740558900000|2025-02-26 08:35:00|8941.7|8939.3|8942.1|8939.7|8942.5|8940.8|8938.9|8937.4|185
1740559200000|2025-02-26 08:40:00|8941.9|8939.5|8943.2|8940.8|8943.7|8941.6|8941.6|8939.2|163
1740559500000|2025-02-26 08:45:00|8943.1|8940.7|8944.6|8942.2|8946.5|8944.7|8942.9|8940.7|203
1740559800000|2025-02-26 08:50:00|8944.7|8942.3|8944.6|8943.1|8947.3|8944.9|8943.8|8941.7|151
1740560100000|2025-02-26 08:55:00|8944.7|8943.2|8943.3|8940.9|8946.3|8944.3|8942.5|8940.2|160
1740560400000|2025-02-26 09:00:00|8943.2|8940.8|8945.1|8943.6|8945.4|8943.9|8941.9|8940.4|145
1740560700000|2025-02-26 09:05:00|8945|8943.5|8947.1|8945.6|8947.4|8945.9|8944.9|8942.8|133
1740561000000|2025-02-26 09:10:00|8946.9|8945.4|8950.2|8947.8|8950.2|8948.2|8946.9|8945.4|137
1740561300000|2025-02-26 09:15:00|8950.1|8947.7|8950.6|8948.2|8952.6|8950.6|8949.2|8947.2|159
1740561600000|2025-02-26 09:20:00|8950.7|8948.3|8950.9|8949.4|8952.4|8950.5|8950|8947.9|100
1740561900000|2025-02-26 09:25:00|8951|8949.5|8951.1|8949.6|8952.6|8951.1|8950.5|8949|129
1740562200000|2025-02-26 09:30:00|8951.2|8949.7|8949.9|8947.5|8951.5|8950|8948.9|8946.9|127
1740562500000|2025-02-26 09:35:00|8950.1|8947.7|8948.8|8946.4|8952.1|8950.6|8948.7|8946.3|100
1740562800000|2025-02-26 09:40:00|8948.7|8946.3|8949.1|8946.7|8949.4|8947.9|8947.3|8945.8|135
1740563100000|2025-02-26 09:45:00|8948.8|8946.4|8947.3|8945.8|8949.9|8948.4|8946.2|8944.5|143
1740563400000|2025-02-26 09:50:00|8947.4|8945.9|8949.9|8948.4|8950.6|8949.1|8947.1|8945.6|83
1740563700000|2025-02-26 09:55:00|8950|8948.5|8947.6|8946.1|8950.8|8949.3|8947.6|8945.2|180
1740564000000|2025-02-26 10:00:00|8947.5|8946|8948.1|8945.7|8949.9|8948.4|8946.6|8944.3|141
1740564300000|2025-02-26 10:05:00|8948|8945.6|8947.5|8946|8950.5|8948.4|8947.5|8945.5|148
1740564600000|2025-02-26 10:10:00|8947.6|8946.1|8948.7|8947.2|8949.8|8948.3|8947.6|8946.1|116
1740564900000|2025-02-26 10:15:00|8948.8|8947.3|8945.6|8944.1|8949|8947.5|8945.1|8943.6|124
1740565200000|2025-02-26 10:20:00|8945.7|8944.2|8949|8947.5|8949|8947.5|8945.1|8943.6|111
1740565500000|2025-02-26 10:25:00|8948.9|8947.4|8951.1|8949.6|8952.5|8950.8|8948.6|8947.1|136
1740565800000|2025-02-26 10:30:00|8951.4|8949.9|8951.2|8949.7|8952.9|8950.8|8950.9|8949.4|100
1740566100000|2025-02-26 10:35:00|8951.3|8949.8|8948.2|8945.8|8951.3|8949.8|8947.8|8945.4|111
1740566400000|2025-02-26 10:40:00|8948.3|8945.9|8949.5|8947.1|8951|8949|8947|8944.9|120
1740566700000|2025-02-26 10:45:00|8950.4|8948|8951.2|8949.7|8951.7|8950|8949.7|8948|89
1740567000000|2025-02-26 10:50:00|8951.3|8949.8|8952.1|8950.6|8952.8|8950.9|8950.3|8948.4|105
1740567300000|2025-02-26 10:55:00|8952|8950.5|8954.3|8952.8|8954.6|8953.1|8951.5|8949.9|146
1740567600000|2025-02-26 11:00:00|8954.4|8952.9|8953.7|8952.2|8954.7|8953.2|8952.6|8951.1|172
1740567900000|2025-02-26 11:05:00|8953.8|8952.3|8952.5|8951|8954.7|8952.8|8952.3|8950.1|135
1740568200000|2025-02-26 11:10:00|8952.7|8951.2|8950.7|8949.2|8953.4|8951.8|8950.5|8949|98
1740568500000|2025-02-26 11:15:00|8950.6|8949.1|8954.1|8952.6|8954.1|8952.6|8950.4|8948.9|109
1740568800000|2025-02-26 11:20:00|8954.2|8952.7|8959.2|8957.7|8959.7|8958.2|8954.1|8952.6|122
1740569100000|2025-02-26 11:25:00|8959|8957.5|8957.9|8955.5|8959.8|8958.3|8957.3|8955.2|126
1740569400000|2025-02-26 11:30:00|8957.8|8955.4|8957|8955.5|8959.2|8957.2|8956.9|8955.4|112
1740569700000|2025-02-26 11:35:00|8956.8|8955.3|8956.2|8954.7|8957|8955.3|8954.8|8953|107
1740570000000|2025-02-26 11:40:00|8956.1|8954.6|8958.6|8957.1|8958.6|8957.1|8955|8953.5|83
1740570300000|2025-02-26 11:45:00|8958.7|8957.2|8956.8|8955.3|8958.8|8957.3|8955|8953.5|125
1740570600000|2025-02-26 11:50:00|8956.7|8955.2|8959.2|8957.7|8960.3|8958.8|8956.7|8954.7|179
1740570900000|2025-02-26 11:55:00|8959.3|8957.8|8958.9|8957.4|8962.1|8960|8958.1|8956.5|147
1740571200000|2025-02-26 12:00:00|8958.8|8957.3|8958.5|8956.1|8958.9|8957.4|8956.5|8955|158
1740571500000|2025-02-26 12:05:00|8958.3|8955.9|8955.2|8952.8|8958.9|8957.3|8954.8|8952.4|128
1740571800000|2025-02-26 12:10:00|8955.3|8952.9|8958.4|8956.9|8958.6|8957.1|8955|8952.9|165
1740572100000|2025-02-26 12:15:00|8958.5|8957|8957.9|8956.4|8960|8958.5|8956.8|8955.3|184
1740572400000|2025-02-26 12:20:00|8958|8956.5|8957.9|8956.4|8958.4|8956.9|8956.2|8954.7|123
1740572700000|2025-02-26 12:25:00|8957.8|8956.3|8958.4|8956|8959.6|8958.1|8957.5|8956|87
1740573000000|2025-02-26 12:30:00|8958.5|8956.1|8956.4|8954.9|8958.5|8956.6|8955.1|8952.9|117
1740573300000|2025-02-26 12:35:00|8956.5|8955|8956.8|8955.3|8956.8|8955.3|8954.8|8953.3|120
1740573600000|2025-02-26 12:40:00|8956.7|8955.2|8959.1|8957.6|8959.4|8957.6|8956.2|8954.7|81
1740573900000|2025-02-26 12:45:00|8959|8957.5|8958.1|8955.7|8960|8958.5|8957.2|8955.7|147
1740574200000|2025-02-26 12:50:00|8958|8955.6|8962.2|8960.7|8962.9|8961.4|8958|8955.6|204
1740574500000|2025-02-26 12:55:00|8962.3|8960.8|8964.4|8962.9|8965.8|8963.8|8961.8|8960.3|211
1740574800000|2025-02-26 13:00:00|8964.3|8962.8|8959|8956.6|8965.1|8963.2|8959|8956.6|227
1740575100000|2025-02-26 13:05:00|8958.9|8956.5|8957.3|8955.8|8959.6|8958.1|8956.9|8955.4|156
1740575400000|2025-02-26 13:10:00|8957.4|8955.9|8956.9|8954.5|8959.1|8957.5|8956.8|8954.4|175
1740575700000|2025-02-26 13:15:00|8956.8|8954.4|8954.7|8953.2|8958.1|8956.6|8954.6|8953.1|158
1740576000000|2025-02-26 13:20:00|8954.5|8953|8949.4|8947.9|8954.5|8953|8949|8947.5|213
1740576300000|2025-02-26 13:25:00|8949.5|8948|8950.2|8948.7|8951.2|8949.2|8947.7|8946.2|217
1740576600000|2025-02-26 13:30:00|8950.3|8948.8|8949.9|8948.4|8952|8950.5|8949.3|8947.8|184
1740576900000|2025-02-26 13:35:00|8950|8948.5|8951.5|8950|8953.3|8951.3|8950|8948.5|159
1740577200000|2025-02-26 13:40:00|8951.4|8949.9|8951.1|8949.6|8952.5|8951|8949.5|8948|169
1740577500000|2025-02-26 13:45:00|8951|8949.5|8947.5|8946|8951.2|8949.7|8946.8|8945.3|154
1740577800000|2025-02-26 13:50:00|8947.4|8945.9|8946.7|8945.2|8947.4|8945.9|8944.7|8943.2|196
1740578100000|2025-02-26 13:55:00|8946.6|8945.1|8949.5|8948|8949.6|8948.1|8946.4|8944.9|246
1740578400000|2025-02-26 14:00:00|8949.6|8948.1|8952.5|8951|8953.8|8952.3|8949.4|8947.9|269
1740578700000|2025-02-26 14:05:00|8952.4|8950.9|8950.8|8949.3|8952.6|8951.1|8949.4|8947.9|265
1740579000000|2025-02-26 14:10:00|8950.9|8949.4|8949.8|8948.3|8952.7|8951.2|8949.3|8947.1|254
1740579300000|2025-02-26 14:15:00|8949.9|8948.4|8948.4|8946.9|8952.8|8951.3|8947.8|8946.3|258
1740579600000|2025-02-26 14:20:00|8948.5|8947|8948.5|8947|8949.7|8947.7|8947|8945.1|225
1740579900000|2025-02-26 14:25:00|8948.4|8946.9|8942|8940.5|8950.7|8948.8|8942|8940|249
1740580200000|2025-02-26 14:30:00|8941.8|8940.3|8939.8|8937.4|8942.2|8940.3|8937|8934.6|376
1740580500000|2025-02-26 14:35:00|8939.7|8937.3|8942.6|8940.2|8943.5|8941.1|8937.1|8935.6|274
1740580800000|2025-02-26 14:40:00|8942.3|8939.9|8941.9|8940.4|8942.7|8940.4|8939.5|8937.2|292
1740581100000|2025-02-26 14:45:00|8942|8940.5|8943.7|8942.2|8944.6|8942.4|8941.8|8940|258
1740581400000|2025-02-26 14:50:00|8943.6|8942.1|8947.9|8946.4|8948.5|8946.5|8943.6|8942.1|324
1740581700000|2025-02-26 14:55:00|8948|8946.5|8946.5|8944.1|8949.9|8947.5|8946.1|8944.1|227
1740582000000|2025-02-26 15:00:00|8946.3|8943.9|8951|8949.5|8951.5|8949.5|8945.4|8943.3|295
1740582300000|2025-02-26 15:05:00|8950.9|8949.4|8954.1|8951.7|8954.6|8953.1|8950.8|8949.3|255
1740582600000|2025-02-26 15:10:00|8954|8951.6|8952.9|8950.5|8956.6|8954.7|8952.2|8950.4|298
1740582900000|2025-02-26 15:15:00|8953|8950.6|8956.1|8953.7|8956.5|8954.7|8952.7|8950.6|232
1740583200000|2025-02-26 15:20:00|8956|8953.6|8958.7|8957.2|8960.9|8958.8|8955.2|8952.8|272
1740583500000|2025-02-26 15:25:00|8958.8|8957.3|8949.1|8947.6|8959.1|8957.6|8949|8947.5|310
1740583800000|2025-02-26 15:30:00|8949.2|8947.7|8948.1|8946.6|8949.9|8948.4|8946.6|8944.2|360
1740584100000|2025-02-26 15:35:00|8948.3|8946.8|8945.2|8943.7|8950.3|8948.8|8944.5|8942.9|317
1740584400000|2025-02-26 15:40:00|8945.1|8943.6|8950.1|8948.6|8950.6|8948.7|8945|8943.5|281
1740584700000|2025-02-26 15:45:00|8950.2|8948.7|8944|8942.5|8950.2|8948.7|8943.5|8941.2|276
1740585000000|2025-02-26 15:50:00|8943.9|8942.4|8938.1|8936.6|8943.9|8942.4|8938|8936.5|322
1740585300000|2025-02-26 15:55:00|8938|8936.5|8937.3|8935.8|8938.1|8936.5|8936|8934.5|480
1740585600000|2025-02-26 16:00:00|8937.4|8935.9|8937|8935.5|8940|8938.5|8936.9|8935.3|386
1740585900000|2025-02-26 16:05:00|8936.9|8935.4|8939.1|8937.6|8941.5|8939.1|8936.9|8935.4|263
1740586200000|2025-02-26 16:10:00|8939.5|8937.1|8937.5|8936|8939.6|8937.2|8935.5|8933.9|216
1740586500000|2025-02-26 16:15:00|8937.4|8935.9|8941.4|8939.9|8941.4|8939.9|8936.5|8935|249
1740586800000|2025-02-26 16:20:00|8941.2|8939.7|8938.3|8936.8|8941.3|8939.8|8937.9|8935.8|314
1740587100000|2025-02-26 16:25:00|8938.4|8936.9|8936.6|8935.1|8939.2|8937.1|8936.3|8934.8|249
1740587400000|2025-02-26 16:30:00|8936.5|8935|8935.8|8934.3|8936.9|8935.4|8934.5|8933|178
1740587700000|2025-02-26 16:35:00|8936|8934.5|8932.8|8930.4|8938.1|8935.7|8932.6|8930.2|174
1740588000000|2025-02-26 16:40:00|8932.7|8930.3|8932.3|8929.9|8933.9|8931.5|8931.5|8929.1|213
1740588300000|2025-02-26 16:45:00|8932.2|8929.8|8932|8929.6|8932.9|8931.2|8930.2|8928.7|156
1740588600000|2025-02-26 16:50:00|8931.4|8929.9|8935.2|8932.8|8935.4|8933.2|8930.5|8928.8|178
1740588900000|2025-02-26 16:55:00|8934.8|8933.3|8931.5|8930|8935.7|8934.2|8931.3|8929.8|232
1740589200000|2025-02-26 17:00:00|8931.7|8930.2|8931.8|8929.4|8933.8|8931.5|8929.2|8927.7|300
1740589500000|2025-02-26 17:05:00|8931.7|8929.3|8930.9|8929.4|8932.3|8930.8|8930|8928.4|192
1740589800000|2025-02-26 17:10:00|8930.8|8929.3|8934.5|8932.1|8935|8932.6|8930.4|8928.6|141
1740590100000|2025-02-26 17:15:00|8934.6|8932.2|8934.1|8932.6|8938.1|8936.5|8933.7|8931.8|318
1740590400000|2025-02-26 17:20:00|8933.9|8932.4|8934|8931.6|8934.8|8932.4|8931.3|8929.3|271
1740590700000|2025-02-26 17:25:00|8933.4|8931|8928|8925.6|8934.6|8933|8927.8|8925.5|368
1740591000000|2025-02-26 17:30:00|8928.1|8925.7|8937.2|8934.8|8938.5|8936.1|8926.3|8923.9|798
1740591300000|2025-02-26 17:35:00|8937.1|8934.7|8940.8|8938.4|8940.8|8938.7|8936.7|8934.5|475
1740591600000|2025-02-26 17:40:00|8940.9|8938.5|8937.3|8934.9|8940.9|8938.5|8932.7|8930.3|344
1740591900000|2025-02-26 17:45:00|8937.5|8935.1|8942|8939.6|8942|8939.6|8937.5|8935.1|308
1740592200000|2025-02-26 17:50:00|8941.9|8939.5|8945.2|8942.8|8946.1|8943.7|8941.3|8938.9|267
1740592500000|2025-02-26 17:55:00|8945.1|8942.7|8943|8940.6|8945.5|8943.1|8941.7|8939.9|239
1740592800000|2025-02-26 18:00:00|8942.8|8940.4|8939.1|8937.6|8942.9|8941|8939.1|8937.5|261
1740593100000|2025-02-26 18:05:00|8938.8|8937.3|8936.9|8935.4|8940.6|8939.1|8936.9|8935.4|185
1740593400000|2025-02-26 18:10:00|8937|8935.5|8939.7|8938.2|8939.7|8938.2|8937|8935.5|128
1740593700000|2025-02-26 18:15:00|8940.1|8937.7|8937.7|8935.3|8940.5|8938.1|8936.1|8933.7|249
1740594000000|2025-02-26 18:20:00|8937.8|8935.4|8938|8935.6|8939.5|8937.1|8937|8934.9|170
1740594300000|2025-02-26 18:25:00|8937.9|8935.5|8935.1|8932.7|8937.9|8935.5|8934.8|8932.4|236
1740594600000|2025-02-26 18:30:00|8935.2|8932.8|8933|8931.5|8935.8|8934.1|8932.9|8930.8|205
1740594900000|2025-02-26 18:35:00|8932.9|8931.4|8932.9|8931.4|8933.4|8931.9|8930.2|8928.6|237
1740595200000|2025-02-26 18:40:00|8932.8|8931.3|8933.1|8930.7|8933.6|8932.1|8930.5|8929|187
1740595500000|2025-02-26 18:45:00|8933.5|8931.1|8936.7|8934.3|8937.3|8935.1|8933.4|8931|193
1740595800000|2025-02-26 18:50:00|8936.8|8934.4|8936.4|8934.9|8937.2|8935.3|8935|8933.2|135
1740596100000|2025-02-26 18:55:00|8936.3|8934.8|8938.2|8936.7|8938.9|8937.4|8935.9|8933.5|206
1740596400000|2025-02-26 19:00:00|8938|8936.5|8940.6|8938.2|8941.5|8939.7|8937.5|8936|175
1740596700000|2025-02-26 19:05:00|8940.5|8938.1|8939.6|8938.1|8941.2|8939.7|8938.4|8936.5|188
1740597000000|2025-02-26 19:10:00|8939.7|8938.2|8939.9|8937.5|8941.6|8940.1|8939.1|8937.4|136
1740597300000|2025-02-26 19:15:00|8939.8|8937.4|8940.6|8938.2|8940.7|8938.5|8938.8|8936.4|130
1740597600000|2025-02-26 19:20:00|8940.4|8938|8940.4|8938|8941.2|8939.7|8939.4|8937.8|129
1740597900000|2025-02-26 19:25:00|8940.3|8937.9|8941.3|8939.8|8941.9|8939.8|8940.2|8937.8|168
1740598200000|2025-02-26 19:30:00|8941.4|8939.9|8942.4|8940.9|8942.4|8940.9|8940|8938.2|142
1740598500000|2025-02-26 19:35:00|8942.6|8941.1|8940.3|8937.9|8942.6|8941.1|8939|8937|115
1740598800000|2025-02-26 19:40:00|8940.4|8938|8939.6|8938.1|8940.5|8938.5|8939.6|8937.3|158
1740599100000|2025-02-26 19:45:00|8939.7|8938.2|8937.9|8936.4|8940.4|8938.7|8937.8|8936.3|169
1740599400000|2025-02-26 19:50:00|8937.8|8936.3|8938.6|8937.1|8939.9|8937.7|8937.8|8936|114
1740599700000|2025-02-26 19:55:00|8938.7|8937.2|8939|8937.5|8939|8937.5|8937.5|8936|159
1740600000000|2025-02-26 20:00:00|8939.2|8937.7|8940.3|8938.8|8940.9|8938.9|8939.1|8937.4|133
1740600300000|2025-02-26 20:05:00|8940.2|8938.7|8941.6|8940.1|8942.3|8940.2|8940.2|8938.1|94
1740600600000|2025-02-26 20:10:00|8941.8|8940.3|8942.6|8941.1|8942.7|8941.2|8941|8938.9|151
1740600900000|2025-02-26 20:15:00|8942.5|8941|8942.7|8940.3|8943.3|8941.2|8942.3|8939.9|77
1740601200000|2025-02-26 20:20:00|8942.8|8940.4|8944|8942.5|8944.8|8943.3|8942.3|8940.3|103
1740601500000|2025-02-26 20:25:00|8944.1|8942.6|8943.8|8941.4|8945.1|8943.1|8943.6|8941.2|200
1740601800000|2025-02-26 20:30:00|8943.7|8941.3|8942.9|8940.5|8944.4|8942|8942.8|8940.4|132
1740602100000|2025-02-26 20:35:00|8943|8940.6|8942.9|8940.5|8943.5|8941.1|8942.3|8939.9|65
1740602400000|2025-02-26 20:40:00|8942.7|8940.3|8942.8|8941.3|8943.4|8941.4|8942.2|8939.8|95
1740602700000|2025-02-26 20:45:00|8942.7|8941.2|8941.1|8938.7|8944|8942.2|8940.9|8938.5|92
1740603000000|2025-02-26 20:50:00|8941|8938.6|8939.1|8937.6|8941.5|8939.1|8938.8|8937.3|184
1740603300000|2025-02-26 20:55:00|8939|8937.5|8941.9|8940.4|8942.4|8940.8|8939|8937|213
1740603600000|2025-02-26 21:00:00|8942.1|8940.6|8941.6|8939.2|8943|8941.4|8941.3|8938.9|136
1740603900000|2025-02-26 21:05:00|8941.7|8939.3|8942.9|8941.4|8943.8|8941.7|8941.2|8939.3|71
1740604200000|2025-02-26 21:10:00|8943|8941.5|8944.6|8943.1|8944.7|8943.2|8942.8|8941.3|51
1740604500000|2025-02-26 21:15:00|8944.5|8943|8945.8|8943.4|8945.9|8944|8944.2|8942.7|44
1740604800000|2025-02-26 21:20:00|8945.7|8943.3|8947.6|8945.2|8948.2|8946.7|8945|8942.6|201
1740605100000|2025-02-26 21:25:00|8947.7|8945.3|8949.4|8947.9|8949.7|8948|8946.8|8944.4|186
1740605400000|2025-02-26 21:30:00|8949.6|8948.1|8949.1|8946.7|8950.4|8948.2|8949.1|8946.7|70
1740605700000|2025-02-26 21:35:00|8949|8946.6|8949.3|8946.9|8949.5|8947.1|8948|8945.6|61
1740606000000|2025-02-26 21:40:00|8949.4|8947|8948.9|8946.5|8949.9|8947.5|8948.7|8946.3|52
1740606300000|2025-02-26 21:45:00|8949|8946.6|8948|8945.6|8949|8946.6|8947.6|8945.2|85
1740606600000|2025-02-26 21:50:00|8947.9|8945.5|8948.9|8946.5|8948.9|8946.5|8947.6|8945.2|123
1740606900000|2025-02-26 21:55:00|8949.6|8945.7|8950|8943.5|8950.8|8945.7|8948.2|8943.1|428
1740607200000|2025-02-26 22:00:00|8946.8|8940.3|8949.8|8943.3|8949.8|8943.3|8946.8|8940.3|2
1740607500000|2025-02-26 22:05:00|8950.4|8943.9|8950.7|8944.2|8951.1|8944.6|8949.8|8943.3|5
1740607800000|2025-02-26 22:10:00|8950.6|8944.1|8944.4|8937.9|8953.4|8946.9|8944.4|8937.9|19
1740608100000|2025-02-26 22:15:00|8944.2|8937.7|8943.9|8937.4|8944.2|8937.7|8943.5|8937|4
1740608400000|2025-02-26 22:20:00|8947.2|8940.7|8946|8939.5|8947.2|8940.7|8946|8939.5|4
1740608700000|2025-02-26 22:25:00|8946.6|8940.1|8946.7|8940.2|8946.9|8940.4|8946.3|8939.8|6
1740609000000|2025-02-26 22:30:00|8947.2|8940.7|8946.9|8940.4|8947.2|8940.7|8946.6|8940.1|6
1740609300000|2025-02-26 22:35:00|8948|8941.5|8947.9|8941.4|8948.7|8942.2|8946.6|8940.1|8
1740609600000|2025-02-26 22:40:00|8947.8|8941.3|8948.6|8942.1|8948.6|8942.1|8947|8940.5|6
1740609900000|2025-02-26 22:45:00|8948.8|8942.3|8948.9|8942.4|8949.3|8942.8|8948.5|8942|4
1740610200000|2025-02-26 22:50:00|8947.2|8940.7|8947.3|8940.8|8948.5|8942|8947.2|8940.7|6
1740610500000|2025-02-26 22:55:00|8947.5|8941|8949.1|8942.6|8949.1|8942.6|8947.5|8941|5
1740610800000|2025-02-26 23:00:00|8948.9|8942.4|8946.4|8942|8948.9|8942.4|8945.5|8939|25
1740611100000|2025-02-26 23:05:00|8945.6|8942.7|8943.8|8941.4|8945.6|8942.7|8943.2|8940.8|18
1740611400000|2025-02-26 23:10:00|8943.7|8941.3|8943|8940.6|8943.8|8941.4|8942.7|8940.3|38
1740611700000|2025-02-26 23:15:00|8943.1|8940.7|8941.6|8939.2|8943.1|8940.7|8941.6|8939.2|26
1740612000000|2025-02-26 23:20:00|8941.2|8938.8|8940.6|8938.2|8941.4|8939|8940.2|8937.9|24
1740612300000|2025-02-26 23:25:00|8940.4|8938|8940.4|8938|8940.4|8938.3|8939.8|8937.6|20
1740612600000|2025-02-26 23:30:00|8940.3|8937.9|8943.5|8941.1|8944.1|8941.7|8940.3|8937.9|46
1740612900000|2025-02-26 23:35:00|8943.3|8940.9|8943.4|8941|8944.4|8942|8942.5|8940.1|86
1740613200000|2025-02-26 23:40:00|8943.2|8940.8|8941.1|8939.6|8943.4|8941|8940.5|8939|41
1740613500000|2025-02-26 23:45:00|8941|8939.5|8943.6|8941.2|8943.6|8941.2|8940.8|8939.3|61
1740613800000|2025-02-26 23:50:00|8943.5|8941.1|8943.7|8942.2|8944|8942.5|8942.7|8941|28
1740614100000|2025-02-26 23:55:00|8943.5|8942|8945.6|8944.1|8945.6|8944.1|8943.5|8942|21
1740614400000|2025-02-27 00:00:00|8945.5|8944|8948.7|8947.2|8949.9|8948.4|8945.5|8944|123
1740614700000|2025-02-27 00:05:00|8948.8|8947.3|8949.1|8947.6|8950.9|8949.4|8948.5|8947|114
1740615000000|2025-02-27 00:10:00|8948.9|8947.4|8950.4|8948|8950.4|8948.8|8948.8|8947.3|44
1740615300000|2025-02-27 00:15:00|8950.2|8947.8|8947.9|8945.5|8950.4|8948|8947.1|8945.5|73
1740615600000|2025-02-27 00:20:00|8947.8|8945.4|8947.1|8945.6|8947.9|8946.1|8946.3|8943.9|78
1740615900000|2025-02-27 00:25:00|8947|8945.5|8947.2|8945.7|8947.3|8945.8|8945.8|8944.3|82
1740616200000|2025-02-27 00:30:00|8947.5|8946|8947.5|8946|8948.9|8947.4|8946.6|8945.1|71
1740616500000|2025-02-27 00:35:00|8947.6|8946.1|8949.4|8947.9|8949.4|8947.9|8947.5|8946|59
1740616800000|2025-02-27 00:40:00|8949.2|8947.7|8949.6|8948.1|8949.6|8948.1|8948.2|8946.7|66
1740617100000|2025-02-27 00:45:00|8949.5|8948|8950.3|8948.8|8950.4|8948.9|8949.1|8947.6|48
1740617400000|2025-02-27 00:50:00|8950.2|8948.7|8950.1|8948.6|8951|8949.5|8949.8|8948.3|69
1740617700000|2025-02-27 00:55:00|8950.3|8948.8|8950.9|8949.4|8951.2|8949.7|8948.7|8947.2|76
1740618000000|2025-02-27 01:00:00|8950.8|8949.3|8953.3|8951.8|8953.3|8951.8|8950.8|8949.3|119
1740618300000|2025-02-27 01:05:00|8953.5|8952|8952.3|8950.8|8954.2|8952.7|8951.7|8950.2|78
1740618600000|2025-02-27 01:10:00|8952.1|8950.6|8951.4|8949|8952.3|8950.8|8950.4|8948.9|67
1740618900000|2025-02-27 01:15:00|8951.2|8948.8|8952.1|8950.6|8953.2|8951.7|8951|8948.6|71
1740619200000|2025-02-27 01:20:00|8952|8950.5|8952.4|8950.9|8952.8|8951.3|8951.3|8949.8|56
1740619500000|2025-02-27 01:25:00|8952.5|8951|8952.5|8951|8952.5|8951|8951.6|8950.1|50
1740619800000|2025-02-27 01:30:00|8952.7|8951.2|8951.3|8948.9|8952.8|8951.3|8950.5|8948.6|72
1740620100000|2025-02-27 01:35:00|8951.1|8948.7|8951.2|8948.8|8951.9|8949.5|8950.9|8948.5|65
1740620400000|2025-02-27 01:40:00|8951.1|8948.7|8951|8948.6|8952.4|8950|8950.8|8948.4|84
1740620700000|2025-02-27 01:45:00|8950.8|8948.4|8950.8|8948.4|8950.9|8948.5|8949.6|8947.2|85
1740621000000|2025-02-27 01:50:00|8950.6|8948.2|8952.1|8949.7|8952.1|8949.9|8950.5|8948.1|69
1740621300000|2025-02-27 01:55:00|8952.2|8949.8|8952.6|8950.2|8953.6|8951.2|8952.2|8949.8|90
1740621600000|2025-02-27 02:00:00|8952.8|8950.4|8951.8|8950.3|8953.3|8950.9|8951.7|8949.7|96
1740621900000|2025-02-27 02:05:00|8951.9|8950.4|8952.4|8950|8954.2|8952.5|8951.9|8949.5|88
1740622200000|2025-02-27 02:10:00|8952.6|8950.2|8954.5|8953|8954.5|8953|8952|8950.1|68
1740622500000|2025-02-27 02:15:00|8954.3|8952.8|8954.7|8953.2|8954.7|8953.2|8953.3|8951.8|59
1740622800000|2025-02-27 02:20:00|8954.6|8953.1|8954.7|8953.2|8955.6|8953.8|8953.9|8951.9|78
1740623100000|2025-02-27 02:25:00|8954.6|8953.1|8956|8954.5|8956.8|8955|8954.4|8952.9|60
1740623400000|2025-02-27 02:30:00|8955.8|8954.3|8956.3|8954.8|8956.3|8954.8|8954.6|8953.1|75
1740623700000|2025-02-27 02:35:00|8956.5|8955|8957.7|8956.2|8957.9|8956.4|8956.3|8954.4|58
1740624000000|2025-02-27 02:40:00|8957.5|8956|8957.1|8955.6|8957.8|8956.3|8956.1|8954.6|48
1740624300000|2025-02-27 02:45:00|8957|8955.5|8957.9|8955.5|8957.9|8956|8957|8954.8|58
1740624600000|2025-02-27 02:50:00|8958.1|8955.7|8958.6|8957.1|8959.2|8957.2|8957.4|8955.4|84
1740624900000|2025-02-27 02:55:00|8958.7|8957.2|8961.2|8958.8|8961.5|8959.5|8958.7|8956.9|110
1740625200000|2025-02-27 03:00:00|8961.1|8958.7|8962.1|8959.7|8962.4|8960|8960.8|8958.4|69
1740625500000|2025-02-27 03:05:00|8962.2|8959.8|8962.3|8959.9|8962.7|8960.3|8961.3|8959|52
1740625800000|2025-02-27 03:10:00|8962|8959.6|8962.4|8960|8962.9|8960.5|8961.9|8959.6|39
1740626100000|2025-02-27 03:15:00|8962.5|8960.1|8962.7|8960.3|8962.9|8960.5|8962.2|8959.8|26
1740626400000|2025-02-27 03:20:00|8962.8|8960.4|8963|8960.6|8963.1|8961.4|8962.2|8960|40
1740626700000|2025-02-27 03:25:00|8962.8|8960.4|8961.3|8959.8|8963|8961.1|8961.2|8959.7|47
1740627000000|2025-02-27 03:30:00|8961.2|8959.7|8963.5|8962|8963.5|8962|8960.8|8959.3|53
1740627300000|2025-02-27 03:35:00|8963.6|8962.1|8963.7|8962.2|8964.1|8962.6|8962.9|8961.4|43
1740627600000|2025-02-27 03:40:00|8963.6|8962.1|8963|8961.5|8963.8|8962.3|8962.9|8961.4|23
1740627900000|2025-02-27 03:45:00|8963.1|8961.6|8965.8|8963.4|8965.8|8963.7|8963.1|8961.6|39
1740628200000|2025-02-27 03:50:00|8965.7|8963.3|8965.4|8963.9|8967.3|8965.8|8965.3|8963.3|86
1740628500000|2025-02-27 03:55:00|8965.5|8964|8966.6|8965.1|8967.1|8965.6|8964.9|8963.4|70
1740628800000|2025-02-27 04:00:00|8966.5|8965|8966.4|8964.9|8967.2|8965.7|8966.2|8964.7|68
1740629100000|2025-02-27 04:05:00|8966.5|8965|8967.5|8966|8967.5|8966|8965.9|8964.4|47
1740629400000|2025-02-27 04:10:00|8967.6|8966.1|8966.6|8965.1|8968.9|8966.5|8966.5|8964.4|41
1740629700000|2025-02-27 04:15:00|8966.5|8965|8966.5|8965|8966.6|8965.1|8965.3|8963.8|35
1740630000000|2025-02-27 04:20:00|8966.6|8965.1|8966.5|8965|8967.9|8966.4|8965.7|8964.2|53
1740630300000|2025-02-27 04:25:00|8966.4|8964.9|8967.9|8966.4|8968|8966.5|8966.4|8964.9|51
1740630600000|2025-02-27 04:30:00|8968|8966.5|8969.8|8968.3|8969.8|8968.3|8967.8|8966.3|57
1740630900000|2025-02-27 04:35:00|8969.7|8968.2|8971.7|8970.2|8974.8|8973.3|8969.5|8968|169
1740631200000|2025-02-27 04:40:00|8971.6|8970.1|8970.7|8969.2|8972.3|8970.8|8970.4|8968.9|39
1740631500000|2025-02-27 04:45:00|8970.6|8969.1|8971.2|8969.7|8972.7|8971.2|8970.4|8968.9|52
1740631800000|2025-02-27 04:50:00|8971.4|8969.9|8971.9|8970.4|8972.1|8970.6|8971|8968.6|84
1740632100000|2025-02-27 04:55:00|8971.7|8970.2|8969.5|8968|8971.9|8970.4|8968.9|8967.4|68
1740632400000|2025-02-27 05:00:00|8969.4|8967.9|8967.9|8966.4|8970.8|8969.3|8967.5|8966|73
1740632700000|2025-02-27 05:05:00|8968.3|8965.9|8968.3|8966.8|8968.9|8967.4|8968.1|8965.9|42
1740633000000|2025-02-27 05:10:00|8968.2|8966.7|8970.1|8968.6|8970.5|8969|8968|8966.5|39
1740633300000|2025-02-27 05:15:00|8970|8968.5|8971.4|8969.9|8971.4|8969.9|8969.6|8968.1|38
1740633600000|2025-02-27 05:20:00|8971.3|8969.8|8972|8969.6|8972.1|8970.6|8970.3|8968.8|92
1740633900000|2025-02-27 05:25:00|8971.7|8969.3|8972.2|8969.8|8972.3|8970|8971|8968.9|71
1740634200000|2025-02-27 05:30:00|8972.3|8969.9|8971|8969.5|8972.5|8970.4|8970.3|8968.8|70
1740634500000|2025-02-27 05:35:00|8970.9|8969.4|8970.4|8968.9|8971.3|8969.8|8969.9|8968.4|37
1740634800000|2025-02-27 05:40:00|8970.3|8968.8|8971.2|8969.7|8972.2|8969.8|8970|8968.5|75
1740635100000|2025-02-27 05:45:00|8971.3|8969.8|8971.9|8969.5|8971.9|8970.4|8970.7|8969.2|87
1740635400000|2025-02-27 05:50:00|8972|8969.6|8970.8|8969.3|8972|8970.2|8969.2|8967.7|76
1740635700000|2025-02-27 05:55:00|8970.9|8969.4|8971.2|8969.7|8972|8970.5|8970.4|8968.9|81
1740636000000|2025-02-27 06:00:00|8971.3|8969.8|8969.5|8968|8971.3|8969.8|8969.3|8967.8|56
1740636300000|2025-02-27 06:05:00|8969.3|8967.8|8967.8|8966.3|8969.3|8967.8|8967.6|8966.1|64
1740636600000|2025-02-27 06:10:00|8968|8966.5|8968.3|8966.8|8969.5|8968|8967.9|8966.4|62
1740636900000|2025-02-27 06:15:00|8968|8966.5|8967.9|8966.4|8968.4|8966.9|8967.5|8966|46
1740637200000|2025-02-27 06:20:00|8968|8966.5|8969.8|8968.3|8969.9|8968.4|8967.9|8966.4|87
1740637500000|2025-02-27 06:25:00|8969.7|8968.2|8968.6|8967.1|8969.7|8968.2|8968.3|8966.8|98
1740637800000|2025-02-27 06:30:00|8968.4|8966.9|8967.2|8964.8|8969.5|8967.6|8966.4|8964.7|98
1740638100000|2025-02-27 06:35:00|8967.5|8965.1|8967|8965.5|8968.2|8965.8|8966.1|8963.9|73
1740638400000|2025-02-27 06:40:00|8966.9|8965.4|8965.6|8963.2|8967.4|8965.7|8965.3|8963.2|70
1740638700000|2025-02-27 06:45:00|8965.5|8963.1|8964.2|8961.8|8965.7|8963.5|8964.2|8961.8|46
1740639000000|2025-02-27 06:50:00|8963.9|8962.4|8964.2|8962.7|8965.7|8963.4|8963.4|8961.5|87
1740639300000|2025-02-27 06:55:00|8964.1|8962.6|8963|8960.6|8964.4|8962.6|8962.2|8960.4|81
1740639600000|2025-02-27 07:00:00|8963.4|8961|8961.4|8959.9|8964.5|8963|8961.4|8959.9|197
1740639900000|2025-02-27 07:05:00|8961.5|8960|8961.7|8959.3|8962.8|8960.7|8960.8|8958.9|108
1740640200000|2025-02-27 07:10:00|8961.8|8959.4|8960.3|8958.8|8962|8960.5|8959.8|8958.3|143
1740640500000|2025-02-27 07:15:00|8960.2|8958.7|8962.1|8959.7|8962.3|8960.4|8959.4|8957.9|99
1740640800000|2025-02-27 07:20:00|8961.9|8959.5|8963|8961.5|8963|8961.5|8959.7|8957.8|142
1740641100000|2025-02-27 07:25:00|8963.1|8961.6|8962.2|8960.7|8963.9|8962.4|8961.2|8959.7|136
1740641400000|2025-02-27 07:30:00|8962.3|8960.8|8963.2|8961.7|8964.5|8963|8961.8|8960.3|116
1740641700000|2025-02-27 07:35:00|8963.3|8961.8|8963.8|8962.3|8965.9|8964.4|8963.1|8961.6|134
1740642000000|2025-02-27 07:40:00|8963.7|8962.2|8963.7|8962.2|8964.1|8962.6|8962|8960.5|98
1740642300000|2025-02-27 07:45:00|8963.4|8961.9|8963.3|8961.8|8965.3|8963.7|8962.1|8960.4|100
1740642600000|2025-02-27 07:50:00|8963.5|8962|8963.6|8962.1|8965.2|8963.7|8963|8961.5|108
1740642900000|2025-02-27 07:55:00|8963.4|8961.9|8964.5|8959.5|8965.6|8963.9|8963.3|8959.5|143
1740643200000|2025-02-27 08:00:00|8965.3|8962.9|8971.4|8969.9|8971.4|8969.9|8963.9|8962.4|215
1740643500000|2025-02-27 08:05:00|8971.3|8969.8|8967.9|8966.4|8971.4|8969.9|8967.3|8965.8|156
1740643800000|2025-02-27 08:10:00|8968|8966.5|8968.2|8966.7|8969.7|8968.2|8966.8|8965.3|168
1740644100000|2025-02-27 08:15:00|8968.3|8966.8|8968.3|8966.8|8970.8|8969.3|8967.8|8966.3|148
1740644400000|2025-02-27 08:20:00|8968.2|8966.7|8973.8|8972.3|8973.8|8972.3|8968.2|8966.7|194
1740644700000|2025-02-27 08:25:00|8974|8972.5|8973.8|8972.3|8975.7|8974.2|8972.5|8971|225
1740645000000|2025-02-27 08:30:00|8973.9|8972.4|8974.5|8973|8975.8|8974.3|8973.7|8972.2|162
1740645300000|2025-02-27 08:35:00|8974.6|8973.1|8973.4|8971.9|8976.6|8975.1|8972.1|8970.6|192
1740645600000|2025-02-27 08:40:00|8973.3|8971.8|8972.4|8970.9|8974.7|8973.2|8972.2|8970.7|142
1740645900000|2025-02-27 08:45:00|8972.2|8970.7|8973.3|8971.8|8974.6|8973.1|8971.9|8970.4|140
1740646200000|2025-02-27 08:50:00|8973.5|8972|8971.2|8969.7|8973.5|8972|8970.7|8969.2|124
1740646500000|2025-02-27 08:55:00|8971.3|8969.8|8972.1|8970.6|8973|8971.5|8971.3|8969.8|116
1740646800000|2025-02-27 09:00:00|8972|8970.5|8971.1|8969.6|8972.8|8971.3|8970.7|8969.2|148
1740647100000|2025-02-27 09:05:00|8971|8969.5|8969.7|8968.2|8971.2|8969.7|8969.2|8967.7|120
1740647400000|2025-02-27 09:10:00|8969.6|8968.1|8966.4|8964.9|8970.2|8968.7|8966.4|8964.9|124
1740647700000|2025-02-27 09:15:00|8966.3|8964.8|8967.6|8966.1|8967.8|8966.3|8965.9|8964.4|164
1740648000000|2025-02-27 09:20:00|8967.5|8966|8968.8|8967.3|8970|8968.5|8966.2|8964.7|129
1740648300000|2025-02-27 09:25:00|8968.7|8967.2|8970.5|8969|8971|8969.5|8968.2|8966.7|93
1740648600000|2025-02-27 09:30:00|8970.3|8968.8|8970.5|8969|8972.1|8970.6|8969.9|8968.4|101
1740648900000|2025-02-27 09:35:00|8970.7|8969.2|8972.4|8970.9|8973.3|8971.8|8969.3|8967.8|137
1740649200000|2025-02-27 09:40:00|8972.5|8971|8971.9|8970.4|8973.8|8972.3|8971.2|8969.7|158
1740649500000|2025-02-27 09:45:00|8971.8|8970.3|8973.8|8972.3|8973.9|8972.4|8970.6|8969.1|111
1740649800000|2025-02-27 09:50:00|8973.9|8972.4|8979|8977.5|8979.1|8977.6|8973.5|8972|153
1740650100000|2025-02-27 09:55:00|8978.9|8977.4|8976.7|8974.3|8979|8977.5|8975.2|8973.5|129
1740650400000|2025-02-27 10:00:00|8976.8|8974.4|8976.7|8975.2|8979|8977.5|8976.3|8974.4|182
1740650700000|2025-02-27 10:05:00|8977|8975.5|8979.3|8977.8|8980.7|8979.2|8976.9|8975|191
1740651000000|2025-02-27 10:10:00|8979.4|8977.9|8982.7|8981.2|8982.8|8981.3|8979.4|8977.9|135
1740651300000|2025-02-27 10:15:00|8982.5|8981|8983.7|8982.2|8984.1|8982.6|8980.8|8979.3|135
1740651600000|2025-02-27 10:20:00|8983.6|8982.1|8980.9|8979.4|8983.8|8982.3|8980.1|8978.6|147
1740651900000|2025-02-27 10:25:00|8980.8|8979.3|8984.7|8983.2|8984.9|8983.4|8980.5|8979|176
1740652200000|2025-02-27 10:30:00|8984.8|8983.3|8987.6|8986.1|8988.1|8986.6|8984.5|8983|204
1740652500000|2025-02-27 10:35:00|8987.4|8985.9|8986.5|8985|8987.9|8986.4|8985.9|8984.4|133
1740652800000|2025-02-27 10:40:00|8986.4|8984.9|8985.8|8984.3|8987.2|8985.7|8985.7|8984.2|102
1740653100000|2025-02-27 10:45:00|8986|8984.5|8983.7|8982.2|8987|8985.5|8983.7|8982.2|99
1740653400000|2025-02-27 10:50:00|8983.8|8982.3|8983.2|8981.7|8983.8|8982.3|8981.1|8979.6|132
1740653700000|2025-02-27 10:55:00|8983.3|8981.8|8981.4|8979.9|8983.5|8982|8981.4|8979.9|94
1740654000000|2025-02-27 11:00:00|8981.3|8979.8|8977.1|8975.6|8981.4|8979.9|8976.8|8975.3|141
1740654300000|2025-02-27 11:05:00|8977|8975.5|8976|8974.5|8978.2|8976.7|8975.9|8974.4|99
1740654600000|2025-02-27 11:10:00|8975.9|8974.4|8977.8|8976.3|8977.9|8976.4|8975.7|8974.2|72
1740654900000|2025-02-27 11:15:00|8977.7|8976.2|8980.3|8978.8|8981.3|8979.8|8977.7|8976.2|88
1740655200000|2025-02-27 11:20:00|8980.4|8978.9|8980|8978.5|8981.4|8979.9|8980|8978.5|69
1740655500000|2025-02-27 11:25:00|8980.1|8978.6|8981.9|8980.4|8982.6|8981.1|8980.1|8978.6|79
1740655800000|2025-02-27 11:30:00|8981.8|8980.3|8978.3|8976.8|8982.1|8980.6|8977.8|8976.3|96
1740656100000|2025-02-27 11:35:00|8978.2|8976.7|8980.3|8978.8|8980.5|8979|8976.8|8975.3|105
1740656400000|2025-02-27 11:40:00|8980.5|8979|8982|8980.5|8982.1|8980.6|8979.3|8977.8|93
1740656700000|2025-02-27 11:45:00|8981.8|8980.3|8983.1|8980.7|8983.7|8981.8|8981.5|8980|85
1740657000000|2025-02-27 11:50:00|8983|8980.6|8983.5|8982|8984.4|8982.9|8981.5|8979.5|105
1740657300000|2025-02-27 11:55:00|8983.7|8982.2|8988|8986.5|8988|8986.5|8983.7|8982.2|153
1740657600000|2025-02-27 12:00:00|8987.9|8986.4|8985.5|8984|8990.3|8988.8|8985.1|8983.6|176
1740657900000|2025-02-27 12:05:00|8985.4|8983.9|8985.4|8983.9|8986.3|8984.8|8984.8|8983.3|108
1740658200000|2025-02-27 12:10:00|8985.5|8984|8979.7|8978.2|8985.5|8984|8978.2|8976.7|192
1740658500000|2025-02-27 12:15:00|8979.8|8978.3|8977.3|8975.8|8980.2|8978.7|8976.4|8974.9|125
1740658800000|2025-02-27 12:20:00|8977.5|8976|8977.4|8975.9|8978.5|8977|8974.8|8973.3|152
1740659100000|2025-02-27 12:25:00|8977.5|8976|8978|8976.5|8978.2|8976.7|8976.7|8975.2|111
1740659400000|2025-02-27 12:30:00|8978.1|8976.6|8973.8|8972.3|8978.7|8977.2|8973.8|8972.3|118
1740659700000|2025-02-27 12:35:00|8973.7|8972.2|8974.7|8973.2|8976|8974.1|8973.5|8972|155
1740660000000|2025-02-27 12:40:00|8974.6|8973.1|8974.6|8973.1|8975.1|8973.6|8973.1|8971.6|220
1740660300000|2025-02-27 12:45:00|8974.4|8972.9|8974.2|8972.7|8975.2|8973.7|8973.2|8971.7|149
1740660600000|2025-02-27 12:50:00|8974.3|8972.8|8974.5|8973|8975.2|8973.7|8972.9|8971.4|196
1740660900000|2025-02-27 12:55:00|8974.6|8973.1|8978.8|8977.3|8979.1|8977.6|8974.1|8972.6|277
1740661200000|2025-02-27 13:00:00|8979|8977.5|8977.5|8976|8979|8977.5|8975.6|8974.1|212
1740661500000|2025-02-27 13:05:00|8977.4|8975.9|8978.8|8977.3|8978.9|8977.4|8976.4|8974.9|117
1740661800000|2025-02-27 13:10:00|8978.9|8977.4|8978.5|8977|8980.4|8978.9|8976|8974.5|193
1740662100000|2025-02-27 13:15:00|8978.6|8977.1|8974|8972.5|8978.6|8977.1|8974|8972.5|180
1740662400000|2025-02-27 13:20:00|8973.8|8972.3|8976.3|8974.8|8977.6|8976.1|8973.2|8971.4|199
1740662700000|2025-02-27 13:25:00|8976.4|8974.9|8973|8968|8976.4|8974.9|8973|8968|189
1740663000000|2025-02-27 13:30:00|8970.6|8965.6|8974.1|8972.6|8980|8977.9|8966.7|8963.8|700
1740663300000|2025-02-27 13:35:00|8974.2|8972.7|8983.2|8980.3|8983.2|8981.5|8973.7|8972.2|648
1740663600000|2025-02-27 13:40:00|8983.4|8980.5|8986|8984.5|8989.7|8988.2|8981.8|8980.2|540
1740663900000|2025-02-27 13:45:00|8986.5|8985|8996.2|8993.8|8998.4|8996|8983|8981.5|1163
1740664200000|2025-02-27 13:50:00|8996.3|8993.9|8995.4|8993.9|9001|8999.5|8992.6|8991.1|893
1740664500000|2025-02-27 13:55:00|8995.5|8994|9000.8|8999.3|9002.7|9001.2|8995.5|8994|813
1740664800000|2025-02-27 14:00:00|9001|8999.5|8998.4|8996.9|9001.8|9000.3|8996.7|8995.2|770
1740665100000|2025-02-27 14:05:00|8998.5|8997|8998.8|8997.3|9003.6|9002.1|8997.8|8996.3|708
1740665400000|2025-02-27 14:10:00|8998.7|8997.2|8995.7|8994.2|8999.2|8997.7|8992.8|8991.3|454
1740665700000|2025-02-27 14:15:00|8995.8|8994.3|8994.8|8993.3|8996.9|8995.4|8992.3|8990.8|380
1740666000000|2025-02-27 14:20:00|8994.9|8993.4|8996.5|8995|8997.4|8995.9|8994|8992.5|283
1740666300000|2025-02-27 14:25:00|8996.4|8994.9|8999.7|8998.2|9002|9000.5|8996|8994.5|347
1740666600000|2025-02-27 14:30:00|8999.8|8998.3|9004.1|9002.6|9004.8|9003.3|8997.1|8995.6|436
1740666900000|2025-02-27 14:35:00|9004.3|9002.8|9005|9003.5|9006.5|9005|9003.4|9001.9|448
1740667200000|2025-02-27 14:40:00|9005.1|9003.6|8999.7|8998.2|9005.9|9004.4|8998.9|8997.4|464
1740667500000|2025-02-27 14:45:00|8999.9|8998.4|9000.6|8999.1|9001.5|9000|8998|8996.5|419
1740667800000|2025-02-27 14:50:00|9000.4|8998.9|8999.4|8997.9|9002|9000.5|8998.1|8996.6|399
1740668100000|2025-02-27 14:55:00|8999.2|8997.7|8994.3|8992.8|8999.7|8998.2|8994|8992.5|400
1740668400000|2025-02-27 15:00:00|8994.4|8992.9|8994.3|8991.9|8995.2|8993.4|8987.5|8985.8|516
1740668700000|2025-02-27 15:05:00|8994.4|8992|8990.9|8988.5|8996.4|8994|8989.8|8987|449
1740669000000|2025-02-27 15:10:00|8991.1|8988.7|8995|8993.5|8995.8|8994.3|8989.6|8987.2|437
1740669300000|2025-02-27 15:15:00|8995.1|8993.6|8991|8989.5|8995.5|8994|8989.2|8987.7|328
1740669600000|2025-02-27 15:20:00|8990.9|8989.4|8984|8981.6|8991.4|8989.9|8983.7|8981.3|371
1740669900000|2025-02-27 15:25:00|8984.2|8981.8|8982.1|8978.8|8984.8|8982.4|8980.5|8977.8|344
1740670200000|2025-02-27 15:30:00|8982|8979.1|8985.3|8982.9|8988.6|8986.2|8978.2|8975.3|333
1740670500000|2025-02-27 15:35:00|8985.5|8983.1|8990.3|8988.8|8992.1|8989.7|8984.8|8982.4|360
1740670800000|2025-02-27 15:40:00|8990.1|8988.6|8987.5|8986|8991.8|8990.3|8987.2|8985.7|308
1740671100000|2025-02-27 15:45:00|8987.6|8986.1|8993.1|8991.6|8993.2|8991.7|8986|8984.5|373
1740671400000|2025-02-27 15:50:00|8993.3|8991.8|8994.6|8993.1|8996.9|8995.4|8993|8991.5|357
1740671700000|2025-02-27 15:55:00|8994.5|8993|8992.7|8991.2|8996.4|8994.9|8991.4|8989.9|426
1740672000000|2025-02-27 16:00:00|8992.5|8991|8993.6|8992.1|8995.1|8992.8|8991.7|8990.2|477
1740672300000|2025-02-27 16:05:00|8993.7|8992.2|8993.5|8992|8994.8|8993.3|8992.1|8990.6|328
1740672600000|2025-02-27 16:10:00|8993.6|8992.1|8995.7|8994.2|8996.1|8994.6|8993.6|8992.1|241
1740672900000|2025-02-27 16:15:00|8995.8|8994.3|8996|8994.5|8997.1|8995.6|8993.2|8991.7|242
1740673200000|2025-02-27 16:20:00|8996.1|8994.6|8997.2|8995.7|8998|8995.9|8994.8|8993.3|199
1740673500000|2025-02-27 16:25:00|8997.5|8996|8992.9|8991.4|8997.6|8996.1|8992.4|8990.9|246
1740673800000|2025-02-27 16:30:00|8993.2|8991.7|8992.3|8990.8|8995|8993.5|8992.1|8990.6|198
1740674100000|2025-02-27 16:35:00|8992.1|8990.6|8988.2|8986.7|8992.2|8990.7|8987|8985.5|271
1740674400000|2025-02-27 16:40:00|8988.1|8986.6|8986.3|8984.8|8988.4|8986.9|8985.8|8984.3|165
1740674700000|2025-02-27 16:45:00|8986.4|8984.9|8988.3|8986.8|8989.2|8987.7|8986.4|8984.9|167
1740675000000|2025-02-27 16:50:00|8988.5|8987|8982.8|8981.3|8988.7|8987.2|8981.5|8980|209
1740675300000|2025-02-27 16:55:00|8982.6|8981.1|8982.7|8981.2|8985.5|8984|8982.1|8980.6|211
1740675600000|2025-02-27 17:00:00|8982.5|8981|8982.8|8981.3|8983.9|8982.4|8981.6|8980.1|304
1740675900000|2025-02-27 17:05:00|8982.7|8981.2|8986.4|8984.9|8986.4|8984.9|8982.6|8981.1|200
1740676200000|2025-02-27 17:10:00|8986.3|8984.8|8987.2|8985.7|8988.6|8987.1|8985.5|8984|156
1740676500000|2025-02-27 17:15:00|8987.3|8985.8|8988.2|8986.7|8988.3|8986.8|8986.8|8985.3|116
1740676800000|2025-02-27 17:20:00|8988.1|8986.6|8987.7|8986.2|8988.7|8987.2|8985.4|8983.9|153
1740677100000|2025-02-27 17:25:00|8987.8|8986.3|8991.5|8989.1|8991.9|8989.5|8987.8|8986.3|155
1740677400000|2025-02-27 17:30:00|8991.4|8989|8992.5|8991|8992.5|8991|8990.6|8988.9|149
1740677700000|2025-02-27 17:35:00|8992.6|8991.1|8993.6|8992.1|8993.6|8992.1|8991|8989.5|119
1740678000000|2025-02-27 17:40:00|8993.7|8992.2|8995.7|8994.2|8996.5|8995|8992.7|8991.2|186
1740678300000|2025-02-27 17:45:00|8995.6|8994.1|8996.7|8995.2|8996.9|8995.4|8995|8993.5|112
1740678600000|2025-02-27 17:50:00|8996.6|8995.1|8996.4|8994.9|8998.1|8996.6|8995.5|8994|135
1740678900000|2025-02-27 17:55:00|8996.3|8994.8|8993.7|8992.2|8996.7|8995.2|8993.5|8992|122
1740679200000|2025-02-27 18:00:00|8993.4|8991.9|8991.6|8990.1|8993.5|8992|8989.8|8988.2|221
1740679500000|2025-02-27 18:05:00|8991.7|8990.2|8991.6|8990.1|8993.2|8991.7|8991.5|8990|131
1740679800000|2025-02-27 18:10:00|8991.5|8990|8996.1|8994.6|8996.1|8994.6|8991.5|8990|114
1740680100000|2025-02-27 18:15:00|8996|8994.5|8993.6|8992.1|8996.3|8994.8|8992.6|8991.1|142
1740680400000|2025-02-27 18:20:00|8993.7|8992.2|8995|8993.5|8996.8|8995.3|8993.7|8992.2|117
1740680700000|2025-02-27 18:25:00|8995.1|8993.6|8995|8993.5|8996.1|8994.6|8993.9|8992.4|91
1740681000000|2025-02-27 18:30:00|8995.1|8993.6|8996.6|8995.1|8997.5|8996|8995.1|8993.6|125
1740681300000|2025-02-27 18:35:00|8996.5|8995|8993.3|8991.8|8996.9|8995.4|8993.2|8991.7|97
1740681600000|2025-02-27 18:40:00|8993.6|8992.1|8993.7|8992.2|8994.3|8992.8|8992.4|8990.9|95
1740681900000|2025-02-27 18:45:00|8993.5|8992|8995.1|8993.6|8995.5|8994|8993.1|8991.6|86
1740682200000|2025-02-27 18:50:00|8995.2|8993.7|8994.9|8993.4|8995.2|8993.7|8994|8992.5|60
1740682500000|2025-02-27 18:55:00|8994.8|8993.3|8994|8992.5|8995.3|8993.8|8993.3|8991.8|182
1740682800000|2025-02-27 19:00:00|8993.9|8992.4|8994.8|8993.3|8994.9|8993.4|8992.9|8991.4|117
1740683100000|2025-02-27 19:05:00|8994.7|8993.2|8995|8993.5|8995.1|8993.6|8993.3|8991.8|70
1740683400000|2025-02-27 19:10:00|8994.7|8993.2|8994.3|8992.8|8995.1|8993.6|8994|8992.5|60
1740683700000|2025-02-27 19:15:00|8994.2|8992.7|8994.5|8993|8994.6|8993.1|8993.6|8992.1|60
1740684000000|2025-02-27 19:20:00|8994.4|8992.9|8993.3|8991.8|8995|8993.5|8992.8|8991.3|59
1740684300000|2025-02-27 19:25:00|8993.2|8991.7|8994|8992.5|8994.2|8992.7|8993.1|8991.6|92
1740684600000|2025-02-27 19:30:00|8994.1|8992.6|8994.1|8992.6|8994.9|8993.4|8993.3|8991.8|103
1740684900000|2025-02-27 19:35:00|8994.2|8992.7|8995.4|8993.9|8996.3|8994.8|8994.2|8992.7|109
1740685200000|2025-02-27 19:40:00|8995.2|8993.7|8994.7|8992.3|8996.2|8993.9|8994.2|8991.8|113
1740685500000|2025-02-27 19:45:00|8994.6|8992.2|8995|8992.6|8996.2|8993.8|8994.2|8991.8|101
1740685800000|2025-02-27 19:50:00|8994.9|8992.5|8996.1|8993.7|8996.3|8993.9|8993.9|8991.5|117
1740686100000|2025-02-27 19:55:00|8995.9|8993.5|8997.4|8995|8998.1|8995.7|8995|8992.6|109
1740686400000|2025-02-27 20:00:00|8997.5|8995.1|8995.4|8993|8998.2|8995.8|8995.1|8992.7|89
1740686700000|2025-02-27 20:05:00|8995.2|8992.8|8995.2|8992.8|8995.7|8993.3|8994.2|8991.8|67
1740687000000|2025-02-27 20:10:00|8995|8992.6|8993.1|8990.7|8995.2|8992.8|8992.4|8990|98
1740687300000|2025-02-27 20:15:00|8993.2|8990.8|8993.2|8990.8|8993.9|8991.5|8992.2|8989.8|97
1740687600000|2025-02-27 20:20:00|8993.1|8990.7|8995.3|8992.9|8995.5|8993.1|8993|8990.6|99
1740687900000|2025-02-27 20:25:00|8995.4|8993|8995.8|8993.4|8997.5|8995.1|8995.3|8992.9|91
1740688200000|2025-02-27 20:30:00|8995.9|8993.5|8997.7|8995.3|8998.3|8995.9|8995.9|8993.5|110
1740688500000|2025-02-27 20:35:00|8997.8|8995.4|8997.2|8994.8|8998.7|8996.3|8996.6|8994.2|120
1740688800000|2025-02-27 20:40:00|8997.3|8994.9|8997.3|8994.9|8998.5|8996.1|8997.1|8994.7|81
1740689100000|2025-02-27 20:45:00|8997.2|8994.8|8996.4|8994|8997.4|8995|8995.1|8992.7|118
1740689400000|2025-02-27 20:50:00|8996.2|8993.8|8996.6|8994.2|8998.2|8995.8|8995.9|8993.5|130
1740689700000|2025-02-27 20:55:00|8996.7|8994.3|8993.6|8991.2|8997|8994.6|8993|8989.9|120
1740690000000|2025-02-27 21:00:00|8993.7|8992.2|8997|8994.6|8997.1|8994.7|8993.5|8991.9|110
1740690300000|2025-02-27 21:05:00|8997.1|8994.7|8996.9|8994.5|8997.7|8995.3|8995.9|8993.5|81
1740690600000|2025-02-27 21:10:00|8997.1|8994.7|8996.1|8993.7|8997.1|8994.7|8995.9|8993.5|56
1740690900000|2025-02-27 21:15:00|8996.2|8993.8|8997|8994.6|8997.2|8994.8|8995.9|8993.5|42
1740691200000|2025-02-27 21:20:00|8996.9|8994.5|8998|8995.6|8998.1|8995.7|8996.4|8994|39
1740691500000|2025-02-27 21:25:00|8997.8|8995.4|8997|8994.6|8998.6|8996.2|8996.9|8994.5|86
1740691800000|2025-02-27 21:30:00|8997.1|8994.7|8997.4|8995|8998.2|8995.8|8997.1|8994.7|36
1740692100000|2025-02-27 21:35:00|8997.6|8995.2|8997.1|8994.7|8997.6|8995.2|8996.6|8994.2|28
1740692400000|2025-02-27 21:40:00|8997.2|8994.8|8998|8995.6|8998.1|8995.7|8997.1|8994.7|40
1740692700000|2025-02-27 21:45:00|8998.1|8995.7|8998.3|8995.9|8998.6|8996.2|8997.4|8995|62
1740693000000|2025-02-27 21:50:00|8998.4|8996|8998.1|8995.7|8999|8996.6|8998|8995.6|102
1740693300000|2025-02-27 21:55:00|8998.9|8995|8999|8994.4|9000|8995|8998.2|8994.2|45
1740693600000|2025-02-27 22:00:00|9000.2|8993.7|9001.2|8994.7|9001.2|8994.7|9000.1|8993.6|3
1740693900000|2025-02-27 22:05:00|9000.9|8994.4|9001.3|8994.8|9003.1|8996.6|9000.9|8994.4|8
1740694200000|2025-02-27 22:10:00|9001.1|8994.6|8999.7|8993.2|9001.1|8994.6|8999.7|8993.2|6
1740694500000|2025-02-27 22:15:00|8999.6|8993.1|8999.1|8992.6|9000.2|8993.7|8999.1|8992.6|7
1740694800000|2025-02-27 22:20:00|8998.4|8991.9|9000.2|8993.7|9000.3|8993.8|8998.4|8991.9|4
1740695100000|2025-02-27 22:25:00|9000|8993.5|8999.9|8993.4|9000|8993.5|8999.8|8993.3|3
1740695400000|2025-02-27 22:30:00|8999.7|8993.2|9000|8993.5|9000.2|8993.7|8999.7|8993.2|3
1740695700000|2025-02-27 22:35:00|8999.7|8993.2|9000.9|8994.4|9000.9|8994.4|8999.7|8993.2|7
1740696000000|2025-02-27 22:40:00|9000.4|8993.9|8999.9|8993.4|9001.1|8994.6|8999|8992.5|18
1740696300000|2025-02-27 22:45:00|9000.6|8994.1|9000.4|8993.9|9001.4|8994.9|9000.4|8993.9|8
1740696600000|2025-02-27 22:50:00|8999.3|8992.8|9003.1|8996.6|9003.1|8996.6|8999.3|8992.8|20
1740696900000|2025-02-27 22:55:00|9003|8996.5|9001.6|8995.1|9004.8|8998.3|9001.2|8994.7|49
1740697200000|2025-02-27 23:00:00|9001.2|8994.7|9000.4|8996.2|9003.2|8997.3|9000.2|8993.7|30
1740697500000|2025-02-27 23:05:00|8999.6|8996.9|8999.8|8997.4|9000.6|8997.9|8999.6|8996.9|12
1740697800000|2025-02-27 23:10:00|8999.6|8997.2|8997|8994.6|8999.6|8997.2|8996.5|8994.1|42
1740698100000|2025-02-27 23:15:00|8997.2|8994.8|8997|8994.6|8997.5|8995.1|8996.3|8993.9|30
1740698400000|2025-02-27 23:20:00|8997.1|8994.7|8997.2|8994.8|8997.4|8995|8996|8993.6|38
1740698700000|2025-02-27 23:25:00|8997|8994.6|8997.2|8994.8|8997.5|8995.1|8996.7|8994.3|14
1740699000000|2025-02-27 23:30:00|8997.3|8994.9|8998.4|8996|8999.6|8997.2|8997.3|8994.9|81
1740699300000|2025-02-27 23:35:00|8998.2|8995.8|8999.1|8996.7|9000.5|8998.1|8997.9|8995.5|88
1740699600000|2025-02-27 23:40:00|8999|8996.6|8999.7|8997.3|8999.7|8997.3|8998.7|8996.3|54
1740699900000|2025-02-27 23:45:00|8999.5|8997.1|9000|8997.6|9000.1|8997.7|8998.9|8996.5|66
1740700200000|2025-02-27 23:50:00|9000.1|8997.7|9000.3|8997.9|9000.6|8998.2|8999.9|8997.5|30
1740700500000|2025-02-27 23:55:00|9000.4|8998|9002.2|8999.8|9002.6|9000.2|9000.1|8997.7|94
1740700800000|2025-02-28 00:00:00|9002.1|8999.7|8998.7|8996.3|9002.5|9000.1|8998.7|8996.3|77
1740701100000|2025-02-28 00:05:00|8998.6|8996.2|8998.5|8996.1|8999|8996.6|8997.8|8995.4|61
1740701400000|2025-02-28 00:10:00|8998.8|8996.4|8997.6|8995.2|8998.9|8996.5|8997|8994.6|65
1740701700000|2025-02-28 00:15:00|8997.5|8995.1|8994.4|8992.9|8997.7|8995.3|8994.4|8992.5|63
1740702000000|2025-02-28 00:20:00|8994.3|8992.8|8991.5|8989.1|8994.4|8992.8|8991|8989|123
1740702300000|2025-02-28 00:25:00|8991.2|8989.7|8992.4|8990.9|8992.5|8991|8990.4|8988.5|121
1740702600000|2025-02-28 00:30:00|8992.3|8990.8|8993.6|8992.1|8995|8993.4|8992|8990.5|85
1740702900000|2025-02-28 00:35:00|8993.5|8992|8992.4|8990|8994.1|8992.6|8991.8|8989.8|63
1740703200000|2025-02-28 00:40:00|8992.7|8990.3|8992.2|8989.8|8993|8990.6|8991.6|8989.2|92
1740703500000|2025-02-28 00:45:00|8992.3|8989.9|8991.9|8989.5|8993.4|8991.3|8991.8|8989.4|69
1740703800000|2025-02-28 00:50:00|8991.8|8989.4|8990.1|8988.6|8992.1|8990.6|8990.1|8988.6|124
1740704100000|2025-02-28 00:55:00|8990.8|8989.3|8986.2|8983.8|8991|8989.4|8985.5|8983.8|162
1740704400000|2025-02-28 01:00:00|8986.3|8983.9|8984.5|8982.1|8986.4|8984.6|8983.6|8981.9|163
1740704700000|2025-02-28 01:05:00|8984.6|8982.2|8986.8|8985.3|8988.1|8986.3|8984.1|8981.9|101
1740705000000|2025-02-28 01:10:00|8986.9|8985.4|8989.1|8986.7|8990.1|8987.7|8986.8|8985.3|91
1740705300000|2025-02-28 01:15:00|8988.9|8986.5|8988.2|8985.8|8989.1|8986.7|8986.7|8984.3|118
1740705600000|2025-02-28 01:20:00|8987.9|8985.5|8987.7|8985.3|8988.1|8985.7|8987|8984.6|114
1740705900000|2025-02-28 01:25:00|8987.6|8985.2|8989.1|8986.7|8989.3|8986.9|8986.1|8984.3|118
1740706200000|2025-02-28 01:30:00|8989|8986.6|8985.5|8983.1|8989.9|8987.5|8985.1|8982.7|288
1740706500000|2025-02-28 01:35:00|8985.6|8983.2|8989.3|8986.9|8989.9|8987.5|8985.1|8982.7|192
1740706800000|2025-02-28 01:40:00|8989.4|8987|8989.3|8986.9|8989.5|8987.1|8988.3|8985.9|95
1740707100000|2025-02-28 01:45:00|8989.1|8986.7|8989|8987.5|8989.5|8987.8|8987.9|8986.1|103
1740707400000|2025-02-28 01:50:00|8989.3|8986.9|8991.5|8990|8992.1|8990.6|8988.6|8986.8|112
1740707700000|2025-02-28 01:55:00|8991.4|8989.9|8989.9|8988.4|8991.9|8990.4|8989.8|8988.3|160
1740708000000|2025-02-28 02:00:00|8989.8|8988.3|8988.5|8987|8990.4|8988.9|8987.7|8986.1|195
1740708300000|2025-02-28 02:05:00|8988.6|8987.1|8988.6|8987.1|8989.7|8988.2|8987.8|8986.3|106
1740708600000|2025-02-28 02:10:00|8988.5|8987|8989.6|8988.1|8989.7|8988.2|8988|8986.5|131
1740708900000|2025-02-28 02:15:00|8989.7|8988.2|8990.1|8988.6|8992.4|8990.9|8989.6|8988.1|102
1740709200000|2025-02-28 02:20:00|8989.9|8988.4|8989.1|8987.6|8992.2|8989.8|8988.9|8987.4|90
1740709500000|2025-02-28 02:25:00|8989.2|8987.7|8989.7|8988.2|8990.5|8989|8989.2|8987.7|63
1740709800000|2025-02-28 02:30:00|8989.9|8988.4|8991.7|8990.2|8992.2|8990.2|8989.1|8987.6|96
1740710100000|2025-02-28 02:35:00|8991.8|8990.3|8991.3|8988.9|8992.6|8990.8|8991.3|8988.9|110
1740710400000|2025-02-28 02:40:00|8991.4|8989|8991.7|8990.2|8992.5|8990.3|8990.9|8988.7|77
1740710700000|2025-02-28 02:45:00|8991.6|8990.1|8992.2|8990.7|8993.6|8991.2|8990.9|8989.2|114
1740711000000|2025-02-28 02:50:00|8992.1|8990.6|8993.1|8990.7|8993.2|8990.9|8991.7|8989.3|103
1740711300000|2025-02-28 02:55:00|8993.2|8990.8|8994.1|8991.7|8994.5|8992.1|8993.1|8990.7|93
1740711600000|2025-02-28 03:00:00|8994|8991.6|8994.1|8991.7|8994.5|8992.1|8993.4|8991|72
1740711900000|2025-02-28 03:05:00|8994.2|8991.8|8993.8|8992.3|8994.4|8992.5|8992.6|8991.1|68
1740712200000|2025-02-28 03:10:00|8993.6|8992.1|8991.7|8990.2|8993.9|8992.4|8991.4|8989.9|56
1740712500000|2025-02-28 03:15:00|8991.8|8990.3|8991.8|8990.3|8993.4|8991.9|8991.3|8989.8|81
1740712800000|2025-02-28 03:20:00|8991.7|8990.2|8991.5|8990|8992.5|8991|8991.5|8990|68
1740713100000|2025-02-28 03:25:00|8991.6|8990.1|8992.5|8991|8993.1|8991.6|8991.6|8990.1|72
1740713400000|2025-02-28 03:30:00|8992.4|8990.9|8990.3|8988.8|8992.7|8991.2|8990.2|8988.7|59
1740713700000|2025-02-28 03:35:00|8990.1|8988.6|8990.3|8988.8|8991.5|8990|8990.1|8988.6|79
1740714000000|2025-02-28 03:40:00|8990.4|8988.9|8989.4|8987.9|8990.8|8989.3|8989.4|8987.9|55
1740714300000|2025-02-28 03:45:00|8989.5|8988|8987.9|8986.4|8990|8988.5|8987.8|8986.3|52
1740714600000|2025-02-28 03:50:00|8987.7|8986.2|8991.1|8989.6|8991.1|8989.6|8987.7|8986.2|48
1740714900000|2025-02-28 03:55:00|8991|8989.5|8990.7|8989.2|8991.2|8989.7|8990.2|8988.7|42
1740715200000|2025-02-28 04:00:00|8990.5|8989|8990.3|8988.8|8990.7|8989.2|8989.7|8988.2|46
1740715500000|2025-02-28 04:05:00|8990.5|8989|8990.6|8989.1|8990.9|8989.4|8990.3|8988.8|49
1740715800000|2025-02-28 04:10:00|8990.7|8989.2|8989.6|8988.1|8990.8|8989.3|8989.3|8987.8|37
1740716100000|2025-02-28 04:15:00|8989.7|8988.2|8990.2|8988.7|8991.5|8989.1|8989.7|8988.1|44
1740716400000|2025-02-28 04:20:00|8990.1|8988.6|8991.4|8989.9|8991.8|8990.3|8990.1|8988.6|54
1740716700000|2025-02-28 04:25:00|8991.3|8989.8|8992.7|8991.2|8992.8|8991.3|8991.1|8989.6|60
1740717000000|2025-02-28 04:30:00|8992.9|8991.4|8993.2|8991.7|8993.2|8991.7|8992.7|8991.2|36
1740717300000|2025-02-28 04:35:00|8993|8991.5|8993|8991.5|8993.3|8991.8|8992.2|8990.7|51
1740717600000|2025-02-28 04:40:00|8993.1|8991.6|8994.8|8993.3|8994.8|8993.3|8993|8991.5|32
1740717900000|2025-02-28 04:45:00|8994.9|8993.4|8993.8|8992.3|8995.2|8993.7|8993.8|8991.8|54
1740718200000|2025-02-28 04:50:00|8993.9|8992.4|8993.6|8992.1|8994.1|8992.6|8993.1|8991.6|36
1740718500000|2025-02-28 04:55:00|8993.5|8992|8992.4|8990.9|8993.9|8992.4|8992.3|8990.1|79
1740718800000|2025-02-28 05:00:00|8992.2|8990.7|8991.6|8990.1|8992.3|8990.8|8991.1|8989.6|63
1740719100000|2025-02-28 05:05:00|8991.5|8990|8993.6|8992.1|8993.9|8992.4|8991.4|8989.9|58
1740719400000|2025-02-28 05:10:00|8993.8|8992.3|8994.7|8993.2|8994.9|8993.4|8993.3|8991.8|42
1740719700000|2025-02-28 05:15:00|8994.8|8993.3|8993.4|8991.9|8994.8|8993.3|8993.3|8991.8|59
1740720000000|2025-02-28 05:20:00|8993.2|8991.7|8992.4|8990.9|8993.2|8991.7|8991.8|8990.3|41
1740720300000|2025-02-28 05:25:00|8992.3|8990.8|8993|8990.6|8993.1|8991.4|8992.1|8990.6|54
1740720600000|2025-02-28 05:30:00|8992.9|8990.5|8992.7|8991.2|8993.2|8991.3|8991.4|8989.8|70
1740720900000|2025-02-28 05:35:00|8992.6|8991.1|8992.9|8991.4|8993.2|8991.7|8991.5|8990|50
1740721200000|2025-02-28 05:40:00|8992.8|8991.3|8993.1|8991.6|8993.6|8992.1|8992.6|8991.1|37
1740721500000|2025-02-28 05:45:00|8993.2|8991.7|8993.8|8992.3|8994.4|8992.9|8993.2|8991.7|65
1740721800000|2025-02-28 05:50:00|8994|8992.5|8993.9|8992.4|8994.5|8993|8993.2|8991.7|46
1740722100000|2025-02-28 05:55:00|8993.8|8992.3|8994|8992.5|8994.2|8992.7|8993.6|8992.1|31
1740722400000|2025-02-28 06:00:00|8994.1|8992.6|8994.1|8992.6|8994.7|8993.2|8993.5|8992|67
1740722700000|2025-02-28 06:05:00|8994.2|8992.7|8995|8993.5|8995.7|8994.2|8993.5|8992|93
1740723000000|2025-02-28 06:10:00|8995.2|8993.7|8994.4|8992.9|8996.1|8994.5|8994.4|8992.9|78
1740723300000|2025-02-28 06:15:00|8994.5|8993|8994.2|8992.7|8994.9|8993.4|8994|8992.5|74
1740723600000|2025-02-28 06:20:00|8994.1|8992.6|8996.1|8994.6|8996.1|8994.6|8994|8992.2|58
1740723900000|2025-02-28 06:25:00|8996.2|8994.7|8998.8|8997.3|8999.2|8997.4|8996|8994.5|100
1740724200000|2025-02-28 06:30:00|8998.7|8997.2|8997.1|8994.7|8999.1|8997.4|8996|8993.8|119
1740724500000|2025-02-28 06:35:00|8997.2|8994.8|8997.6|8996.1|8997.7|8996.2|8995.9|8994.2|83
1740724800000|2025-02-28 06:40:00|8997.4|8995.9|8997.2|8995.7|8997.7|8996.2|8996.5|8995|40
1740725100000|2025-02-28 06:45:00|8997.3|8995.8|8999.7|8998.2|9000.1|8998.3|8997.3|8995.8|47
1740725400000|2025-02-28 06:50:00|8999.9|8998.4|8998.3|8996.8|9000.6|8998.5|8997.9|8996.4|85
1740725700000|2025-02-28 06:55:00|8998.2|8996.7|8998.2|8996.7|8999.6|8998.1|8998.1|8996.6|60
1740726000000|2025-02-28 07:00:00|8997.9|8995.8|8999.6|8998.1|9001|8998.9|8997.3|8995.4|168
1740726300000|2025-02-28 07:05:00|8999.5|8998|8999.3|8997.8|9001.3|8998.9|8998.7|8997.2|112
1740726600000|2025-02-28 07:10:00|8999.4|8997.9|9001.4|8999|9001.8|9000.3|8999.1|8997.6|101
1740726900000|2025-02-28 07:15:00|9000.9|8999.4|9005.6|9004.1|9005.8|9004.3|9000.9|8999|131
1740727200000|2025-02-28 07:20:00|9005.5|9004|9007.6|9006.1|9007.7|9006.2|9003.8|9002.3|130
1740727500000|2025-02-28 07:25:00|9007.8|9006.3|9008.8|9005.7|9010.1|9007.8|9007.3|9005.7|87
1740727800000|2025-02-28 07:30:00|9008.5|9005.5|9012.3|9010.8|9017|9014.9|9008.5|9005.5|201
1740728100000|2025-02-28 07:35:00|9012.5|9011|9008.9|9007.4|9012.5|9011|9008.1|9006.6|122
1740728400000|2025-02-28 07:40:00|9008.8|9007.3|9015.9|9014.4|9016.3|9014.8|9008.2|9006.7|285
1740728700000|2025-02-28 07:45:00|9016.2|9014.7|9021.5|9018.9|9023.6|9022.1|9016.2|9014.7|317
1740729000000|2025-02-28 07:50:00|9021.3|9018.7|9018.3|9016.8|9023.2|9021.7|9018.1|9016.2|233
1740729300000|2025-02-28 07:55:00|9018.2|9016.7|9018|9015.6|9018.9|9017.1|9015.7|9014|205
1740729600000|2025-02-28 08:00:00|9018.1|9015.7|9008.8|9007.3|9018.1|9016.1|9008.6|9007|214
1740729900000|2025-02-28 08:05:00|9008.9|9007.4|9011.3|9009.8|9012.7|9011|9008.9|9006.9|187
1740730200000|2025-02-28 08:10:00|9011.5|9010|9013.2|9011.7|9014.4|9012|9010.9|9009.4|182
1740730500000|2025-02-28 08:15:00|9013.1|9011.6|9017.6|9016.1|9017.9|9016.4|9013.1|9011.5|194
1740730800000|2025-02-28 08:20:00|9017.7|9016.2|9021.2|9019.7|9021.8|9019.8|9017.1|9015.5|165
1740731100000|2025-02-28 08:25:00|9021.1|9019.6|9018.9|9017.4|9021.4|9019.6|9018.2|9015.8|197
1740731400000|2025-02-28 08:30:00|9019|9017.5|9017.6|9016.1|9020.9|9018.6|9016.6|9015.1|205
1740731700000|2025-02-28 08:35:00|9017.4|9015.9|9014.5|9013|9018.4|9016.9|9014.5|9013|154
1740732000000|2025-02-28 08:40:00|9014.4|9012.9|9016.8|9015.3|9017.1|9015.6|9014.2|9012.7|120
1740732300000|2025-02-28 08:45:00|9017.5|9016|9013.3|9011.8|9019.9|9018.4|9012.7|9010.3|229
1740732600000|2025-02-28 08:50:00|9013.1|9011.6|9014|9012.5|9014|9012.5|9010.7|9009.2|110
1740732900000|2025-02-28 08:55:00|9014.1|9012.6|9013.4|9011.9|9016|9013.9|9013.2|9011.7|118
1740733200000|2025-02-28 09:00:00|9013.2|9011.7|9010.6|9009.1|9014.6|9013.1|9009.9|9008.4|246
1740733500000|2025-02-28 09:05:00|9010.8|9009.3|9007.9|9006.4|9011|9009.5|9007.9|9006.4|182
1740733800000|2025-02-28 09:10:00|9007.8|9006.3|9010|9007.6|9010.5|9009|9007.4|9005.9|122
1740734100000|2025-02-28 09:15:00|9010.1|9007.7|9007.4|9005.9|9012.5|9011|9005.9|9004.4|195
1740734400000|2025-02-28 09:20:00|9007.5|9006|9014.1|9012.6|9014.1|9012.6|9007.5|9006|123
1740734700000|2025-02-28 09:25:00|9014|9012.5|9014.8|9013.3|9015.3|9013.8|9012.2|9010.7|149
1740735000000|2025-02-28 09:30:00|9014.6|9013.1|9014.4|9012.9|9017.1|9015.6|9012.9|9011.4|193
1740735300000|2025-02-28 09:35:00|9014.6|9013.1|9018.1|9015.7|9018.3|9015.9|9014|9012.5|184
1740735600000|2025-02-28 09:40:00|9017.5|9016|9017.4|9015.9|9018.3|9016.5|9016.4|9014.9|146
1740735900000|2025-02-28 09:45:00|9017.5|9016|9019.7|9018.2|9020.3|9018.8|9017.1|9015.6|169
1740736200000|2025-02-28 09:50:00|9019.9|9018.4|9018.5|9017|9021.7|9019.3|9018|9016.5|128
1740736500000|2025-02-28 09:55:00|9018.4|9016.9|9019.8|9018.3|9021|9019.2|9018.2|9016.7|138
1740736800000|2025-02-28 10:00:00|9020|9018.5|9021.3|9019.8|9022.7|9020.3|9019.6|9018.1|138
1740737100000|2025-02-28 10:05:00|9021.2|9019.7|9022.6|9021.1|9023|9021.5|9020.6|9019.1|121
1740737400000|2025-02-28 10:10:00|9022.5|9021|9023.9|9022.4|9024.5|9023|9020.9|9019.4|136
1740737700000|2025-02-28 10:15:00|9023.7|9022.2|9023.7|9022.2|9025.4|9023.9|9021.1|9019.6|205
1740738000000|2025-02-28 10:20:00|9023.6|9022.1|9021.1|9019.6|9024.3|9022.8|9021|9019.5|119
1740738300000|2025-02-28 10:25:00|9021.2|9019.7|9021.2|9019.7|9021.9|9020.4|9019.1|9017.6|138
1740738600000|2025-02-28 10:30:00|9021.5|9020|9023.3|9021.8|9024|9022.5|9020.9|9019.4|122
1740738900000|2025-02-28 10:35:00|9023.5|9022|9025.3|9023.8|9025.4|9023.9|9023.1|9021.6|86
1740739200000|2025-02-28 10:40:00|9025.5|9024|9022.6|9021.1|9025.5|9024|9021.5|9020|106
1740739500000|2025-02-28 10:45:00|9022.5|9021|9023.5|9022|9024.6|9023.1|9021.6|9020.1|96
1740739800000|2025-02-28 10:50:00|9023.4|9021.9|9027|9025.5|9027.6|9026.1|9023.3|9021.8|111
1740740100000|2025-02-28 10:55:00|9026.8|9025.3|9029.5|9026.8|9029.5|9027.5|9026.4|9024.9|108
1740740400000|2025-02-28 11:00:00|9029.9|9027.2|9027.9|9024.3|9030.8|9028.4|9027.7|9023.9|72
1740740700000|2025-02-28 11:05:00|9028.1|9024.6|9026.4|9024|9028.5|9025.2|9026|9023.6|42
1740741000000|2025-02-28 11:10:00|9026.2|9023.8|9030|9027.4|9030.3|9028.1|9025.8|9023.8|98
1740741300000|2025-02-28 11:15:00|9030.3|9027|9027.8|9026.3|9032.9|9030.5|9027.4|9025.9|99
1740741600000|2025-02-28 11:20:00|9028|9026.5|9027.6|9026.1|9029.8|9028.3|9027.5|9026|114
1740741900000|2025-02-28 11:25:00|9027.5|9026|9028.7|9027.2|9030.4|9028.9|9027.5|9026|71
1740742200000|2025-02-28 11:30:00|9028.8|9027.3|9031.6|9030.1|9031.9|9030.4|9028.6|9027.1|81
1740742500000|2025-02-28 11:35:00|9031.7|9030.2|9029.7|9028.2|9031.9|9030.4|9029.7|9028.2|75
1740742800000|2025-02-28 11:40:00|9029.6|9028.1|9029.4|9027.9|9029.8|9028.3|9028.1|9026.6|83
1740743100000|2025-02-28 11:45:00|9029.6|9028.1|9029.5|9028|9030.2|9028.7|9028.9|9027.4|67
1740743400000|2025-02-28 11:50:00|9029.4|9027.9|9028.4|9026.9|9029.4|9027.9|9027.3|9025.8|69
1740743700000|2025-02-28 11:55:00|9028.3|9026.8|9028|9026.5|9029.3|9027.8|9027.6|9026.1|87
1740744000000|2025-02-28 12:00:00|9027.9|9026.4|9023.7|9022.2|9028|9026.5|9022.7|9021.2|122
1740744300000|2025-02-28 12:05:00|9023.6|9022.1|9020.2|9018.7|9024.5|9023|9019.9|9018.4|130
1740744600000|2025-02-28 12:10:00|9020.1|9018.6|9018.2|9016.7|9020.6|9019.1|9017.9|9016.4|124
1740744900000|2025-02-28 12:15:00|9017.9|9016.4|9020.5|9019|9020.9|9019.4|9017.9|9016.4|113
1740745200000|2025-02-28 12:20:00|9020.7|9019.2|9020.4|9018.9|9021.5|9020|9019.5|9018|82
1740745500000|2025-02-28 12:25:00|9020.2|9018.7|9018.8|9016.4|9020.5|9019|9017.8|9016.3|95
1740745800000|2025-02-28 12:30:00|9018.7|9016.3|9017.4|9015.9|9019.4|9017|9016.8|9015.2|68
1740746100000|2025-02-28 12:35:00|9017.5|9016|9016.3|9014.8|9018|9016.5|9014.5|9013|114
1740746400000|2025-02-28 12:40:00|9016.5|9015|9015.3|9013.8|9017|9015.5|9013.1|9011.3|164
1740746700000|2025-02-28 12:45:00|9015.6|9014.1|9015.5|9014|9016.9|9015.4|9015.2|9013.7|90
1740747000000|2025-02-28 12:50:00|9015.7|9014.2|9016.6|9015.1|9017.7|9016.2|9014.5|9012.4|137
1740747300000|2025-02-28 12:55:00|9016.5|9015|9017.4|9015.9|9019.5|9017.8|9015.9|9014.4|117
1740747600000|2025-02-28 13:00:00|9017.5|9016|9019.7|9018.2|9019.7|9018.2|9016.2|9014.7|256
1740747900000|2025-02-28 13:05:00|9019.9|9018.4|9023.4|9021.9|9024.4|9022.7|9019.3|9017.4|235
1740748200000|2025-02-28 13:10:00|9023.3|9021.8|9022|9020.5|9024.4|9022.4|9021.8|9019.9|208
1740748500000|2025-02-28 13:15:00|9021.9|9020.4|9022.1|9019.7|9024.4|9022.9|9021.8|9019.6|155
1740748800000|2025-02-28 13:20:00|9022|9019.6|9020|9017.6|9022|9020|9019|9016.7|218
1740749100000|2025-02-28 13:25:00|9020.1|9017.7|9022.6|9018.6|9022.6|9020.1|9019.9|9017.5|268
1740749400000|2025-02-28 13:30:00|9023.5|9018.5|9023.6|9022.1|9027.4|9025.5|9020.4|9018|517
1740749700000|2025-02-28 13:35:00|9023.5|9022|9018.1|9016.6|9024.4|9022.9|9017.6|9016.1|359
1740750000000|2025-02-28 13:40:00|9018.3|9016.8|9021.8|9020.3|9023|9021.2|9018|9016.5|301
1740750300000|2025-02-28 13:45:00|9022|9020.5|9018.5|9017|9022.6|9021.1|9018.5|9017|244
1740750600000|2025-02-28 13:50:00|9018.7|9017.2|9020.2|9018.7|9022.9|9021.4|9018.5|9017|239
1740750900000|2025-02-28 13:55:00|9020.1|9018.6|9021.3|9019.8|9022.5|9020.1|9019.5|9018|225
1740751200000|2025-02-28 14:00:00|9021.2|9019.7|9025.7|9024.2|9026.2|9024.7|9021.2|9019.7|290
1740751500000|2025-02-28 14:05:00|9025.5|9024|9028|9026.5|9029.7|9028|9025.4|9023.9|216
1740751800000|2025-02-28 14:10:00|9027.8|9026.3|9028.1|9026.6|9030.4|9028.5|9027.6|9025.9|222
1740752100000|2025-02-28 14:15:00|9027.8|9026.3|9021.7|9020.2|9029|9027|9021.7|9020.2|245
1740752400000|2025-02-28 14:20:00|9021.6|9020.1|9021.1|9019.6|9022.2|9020.7|9018.9|9017.4|205
1740752700000|2025-02-28 14:25:00|9020.9|9019.4|9023.3|9021.8|9025.1|9023.6|9020.9|9019.4|229
1740753000000|2025-02-28 14:30:00|9023.5|9022|9016.9|9015.4|9023.6|9022.1|9015.9|9013.6|381
1740753300000|2025-02-28 14:35:00|9017|9015.5|9025.4|9023|9026.1|9023.7|9017|9015.5|255
1740753600000|2025-02-28 14:40:00|9025.5|9023.1|9029.4|9027.9|9030.8|9029.3|9025.5|9023.1|212
1740753900000|2025-02-28 14:45:00|9029.3|9027.8|9031.2|9028.8|9031.5|9029.2|9025.6|9024.1|349
1740754200000|2025-02-28 14:50:00|9031|9028.6|9025.9|9024.4|9031.6|9029.2|9024.7|9023.2|412
1740754500000|2025-02-28 14:55:00|9026.1|9024.6|9025.1|9023.6|9026.6|9025.1|9022.4|9020.9|363
1740754800000|2025-02-28 15:00:00|9024.9|9023.4|9024|9022.5|9026|9024.5|9020|9018.5|408
1740755100000|2025-02-28 15:05:00|9024.2|9022.7|9024|9022.5|9024.5|9023|9019.4|9017.9|388
1740755400000|2025-02-28 15:10:00|9023.9|9022.4|9027.6|9026.1|9028|9026.5|9023.2|9021.7|294
1740755700000|2025-02-28 15:15:00|9027.7|9026.2|9024.3|9022.8|9028|9026.5|9022.6|9021.1|382
1740756000000|2025-02-28 15:20:00|9024.4|9022.9|9025.2|9023.7|9027|9025.5|9023.8|9022.3|293
1740756300000|2025-02-28 15:25:00|9025|9023.5|9022.8|9020.4|9027.5|9026|9022.6|9020.2|297
1740756600000|2025-02-28 15:30:00|9022.7|9020.3|9020.7|9019.2|9024.6|9023.1|9020.2|9018.7|285
1740756900000|2025-02-28 15:35:00|9020.6|9019.1|9019|9016.6|9020.8|9019.3|9016|9014.5|269
1740757200000|2025-02-28 15:40:00|9019.1|9016.7|9019.7|9018.2|9020.2|9018.6|9014.5|9012.7|326
1740757500000|2025-02-28 15:45:00|9019.6|9018.1|9026.2|9023.8|9026.8|9024.4|9016.8|9015.3|436
1740757800000|2025-02-28 15:50:00|9026|9023.6|9022.1|9020.6|9028.8|9027.2|9021.8|9020.3|487
1740758100000|2025-02-28 15:55:00|9022|9020.5|9023.4|9021.9|9027.2|9025.7|9021.5|9020|605
1740758400000|2025-02-28 16:00:00|9023.3|9021.8|9024|9022.5|9028.1|9026.6|9020.6|9019.1|509
1740758700000|2025-02-28 16:05:00|9023.9|9022.4|9022.7|9021.2|9024.7|9023.2|9021.5|9020|341
1740759000000|2025-02-28 16:10:00|9022.5|9021|9021.2|9019.7|9022.5|9021|9018.2|9016.7|289
1740759300000|2025-02-28 16:15:00|9021.3|9019.8|9020.1|9018.6|9022.4|9020.9|9019.4|9017.9|364
1740759600000|2025-02-28 16:20:00|9019.9|9018.4|9015.5|9013.1|9020.5|9019|9014.5|9012.6|305
1740759900000|2025-02-28 16:25:00|9015.6|9013.2|9019|9016.6|9019.8|9017.4|9014.7|9012.3|350
1740760200000|2025-02-28 16:30:00|9018.8|9016.4|9016.9|9014.5|9019.8|9017.4|9015.5|9013.1|360
1740760500000|2025-02-28 16:35:00|9016.8|9014.4|9021.2|9018.8|9022.1|9019.7|9015.7|9013.3|340
1740760800000|2025-02-28 16:40:00|9021.1|9018.7|9023|9020.6|9023.1|9020.7|9020.7|9018.3|261
1740761100000|2025-02-28 16:45:00|9023.1|9020.7|9022.7|9020.3|9026|9023.6|9022.4|9020|245
1740761400000|2025-02-28 16:50:00|9022.8|9020.4|9021|9018.6|9023.2|9020.8|9019.5|9017.1|207
1740761700000|2025-02-28 16:55:00|9020.8|9018.4|9020.7|9018.3|9022.1|9020.3|9019.1|9016.7|259
1740762000000|2025-02-28 17:00:00|9020.6|9018.2|9015.4|9013|9021.5|9019.1|9015.1|9012.7|226
1740762300000|2025-02-28 17:05:00|9015.6|9013.2|9013.6|9011.2|9016.7|9014.3|9013.3|9010.9|184
1740762600000|2025-02-28 17:10:00|9013.7|9011.3|9011.4|9009|9015.1|9012.7|9011.3|9008.9|176
1740762900000|2025-02-28 17:15:00|9011.2|9008.8|9013.2|9010.8|9013.9|9011.5|9011.2|9008.8|150
1740763200000|2025-02-28 17:20:00|9012.9|9010.5|9015|9012.6|9020.2|9017.8|9012.9|9010.5|303
1740763500000|2025-02-28 17:25:00|9014.9|9012.5|9013.9|9011.5|9016.1|9013.7|9013.4|9011|255
1740763800000|2025-02-28 17:30:00|9014.1|9011.7|9017.1|9014.7|9018.4|9016|9013.9|9011.5|224
1740764100000|2025-02-28 17:35:00|9017.2|9014.8|9020.2|9017.8|9020.3|9017.9|9016.4|9014|171
1740764400000|2025-02-28 17:40:00|9020.1|9017.7|9020.6|9018.2|9022.1|9019.7|9019.8|9017.4|208
1740764700000|2025-02-28 17:45:00|9020.7|9018.3|9015.7|9013.3|9020.8|9018.4|9015.4|9013|183
1740765000000|2025-02-28 17:50:00|9015.9|9013.5|9020.4|9018|9020.9|9018.5|9015.6|9013.2|167
1740765300000|2025-02-28 17:55:00|9020.2|9017.8|9020.4|9018|9021.5|9019.1|9019.4|9017|147
1740765600000|2025-02-28 18:00:00|9020.3|9017.9|9022.4|9020|9022.9|9021.3|9020.1|9017.7|151
1740765900000|2025-02-28 18:05:00|9022.5|9020.1|9020.5|9018.1|9022.8|9020.4|9019.6|9017.2|147
1740766200000|2025-02-28 18:10:00|9020.6|9018.2|9019.3|9016.9|9022.5|9020.1|9018.2|9015.8|140
1740766500000|2025-02-28 18:15:00|9019.2|9016.8|9021.2|9018.8|9022.7|9020.3|9017.2|9014.8|573
1740766800000|2025-02-28 18:20:00|9021.4|9019|9024.4|9022|9026.8|9024.4|9020.8|9018.4|414
1740767100000|2025-02-28 18:25:00|9024.6|9022.2|9028.2|9025.8|9029.4|9027|9024.1|9021.7|394
1740767400000|2025-02-28 18:30:00|9028|9025.6|9027|9024.6|9029.2|9026.8|9026.1|9023.7|361
1740767700000|2025-02-28 18:35:00|9026.3|9023.8|9024.2|9021.8|9027.6|9025.2|9024.1|9021.7|231
1740768000000|2025-02-28 18:40:00|9024|9021.6|9024.2|9021.8|9025.8|9023.4|9023.5|9021.1|247
1740768300000|2025-02-28 18:45:00|9024.1|9021.7|9024.4|9022|9024.8|9022.4|9022.5|9020.1|176
1740768600000|2025-02-28 18:50:00|9024.5|9022.1|9027.2|9024.8|9028.6|9026.2|9023.8|9021.4|166
1740768900000|2025-02-28 18:55:00|9027.1|9024.7|9032.8|9030.4|9033.6|9031.2|9026.9|9024.5|380
1740769200000|2025-02-28 19:00:00|9032.7|9030.3|9034.4|9032|9037|9034.6|9032.3|9029.9|312
1740769500000|2025-02-28 19:05:00|9034.5|9032.1|9033.2|9030.8|9034.7|9032.3|9031.5|9029.1|204
1740769800000|2025-02-28 19:10:00|9033|9030.6|9031.7|9029.3|9033|9030.6|9030.2|9027.8|165
1740770100000|2025-02-28 19:15:00|9031.9|9029.5|9034.6|9032.2|9036.4|9034|9031.5|9029.1|149
1740770400000|2025-02-28 19:20:00|9034.4|9032|9031.8|9029.4|9034.7|9032.3|9031.2|9028.8|171
1740770700000|2025-02-28 19:25:00|9031.9|9029.5|9034.1|9031.7|9034.4|9032|9031.9|9029.5|140
1740771000000|2025-02-28 19:30:00|9033.9|9031.5|9033.5|9031.1|9034.3|9031.9|9032.3|9029.9|153
1740771300000|2025-02-28 19:35:00|9033.3|9030.9|9032.2|9029.8|9033.4|9031|9032.2|9029.8|109
1740771600000|2025-02-28 19:40:00|9032.3|9029.9|9035.7|9033.3|9035.8|9033.4|9032.2|9029.8|108
1740771900000|2025-02-28 19:45:00|9035.8|9033.4|9033.1|9030.7|9035.8|9033.4|9032.5|9030.1|122
1740772200000|2025-02-28 19:50:00|9033|9030.6|9031|9028.6|9033.6|9031.2|9030.9|9028.5|112
1740772500000|2025-02-28 19:55:00|9030.8|9028.4|9035.8|9034.3|9037|9034.6|9030.8|9028.4|165
1740772800000|2025-02-28 20:00:00|9036.2|9033.8|9035.7|9033.3|9037.7|9035.3|9035.3|9032.9|185
1740773100000|2025-02-28 20:05:00|9035.5|9033.1|9036.5|9034.1|9037.4|9035|9035.5|9033.1|87
1740773400000|2025-02-28 20:10:00|9036.3|9033.9|9036.1|9033.7|9036.6|9034.2|9034.8|9032.4|109
1740773700000|2025-02-28 20:15:00|9036|9033.6|9036.4|9034|9037.4|9035|9035.7|9033.3|103
1740774000000|2025-02-28 20:20:00|9036.5|9034.1|9035.2|9032.8|9037.4|9035|9035.2|9032.8|104
1740774300000|2025-02-28 20:25:00|9035.1|9032.7|9037.1|9034.7|9037.5|9035.1|9034.6|9032.2|85
1740774600000|2025-02-28 20:30:00|9037.2|9034.8|9035.4|9033|9037.4|9035|9035.3|9032.9|121
1740774900000|2025-02-28 20:35:00|9035.5|9033.1|9033.8|9031.4|9036.5|9034.1|9033.7|9031.3|147
1740775200000|2025-02-28 20:40:00|9033.9|9031.5|9030.1|9027.7|9033.9|9031.5|9029.7|9027.3|140
1740775500000|2025-02-28 20:45:00|9030.2|9027.8|9029.5|9027.1|9031.3|9028.9|9029.5|9027.1|93
1740775800000|2025-02-28 20:50:00|9029.6|9027.2|9031|9028.6|9031.6|9029.2|9029.6|9027.2|154
1740776100000|2025-02-28 20:55:00|9031.1|9028.7|9029.2|9026.8|9032.1|9029.7|9028.7|9026.3|377
1740776400000|2025-02-28 21:00:00|9029.1|9026.7|9031.4|9029|9031.4|9029|9028.3|9026.1|242
1740776700000|2025-02-28 21:05:00|9031.6|9029.2|9033.4|9031|9033.6|9031.2|9031.5|9029.1|60
1740777000000|2025-02-28 21:10:00|9033.2|9030.8|9032.2|9029.8|9033.2|9030.8|9031.4|9029|45
1740777300000|2025-02-28 21:15:00|9032.1|9029.7|9032.2|9029.8|9032.9|9030.5|9031.9|9029.5|40
1740777600000|2025-02-28 21:20:00|9032.4|9030|9033|9030.6|9033|9030.6|9031.5|9029.1|56
1740777900000|2025-02-28 21:25:00|9033.2|9030.8|9033.3|9030.9|9034.3|9031.9|9033.1|9030.7|68
1740778200000|2025-02-28 21:30:00|9033.4|9031|9034.5|9032.1|9034.5|9032.1|9033.4|9031|14
1740778500000|2025-02-28 21:35:00|9034.4|9032|9034.9|9032.5|9034.9|9032.5|9034.2|9031.8|20
1740778800000|2025-02-28 21:40:00|9035.1|9032.7|9033.4|9031|9035.2|9032.8|9033.4|9031|31
1740779100000|2025-02-28 21:45:00|9033.2|9030.8|9032.6|9030.2|9033.4|9031|9032.2|9029.8|40
1740779400000|2025-02-28 21:50:00|9032.4|9030|9030.3|9027.9|9032.7|9030.3|9030.2|9027.8|54
1740779700000|2025-02-28 21:55:00|9031.1|9027.2|9033.9|9027.4|9034.8|9029.6|9030.9|9027|325
1740949200000|2025-03-02 21:00:00|9033|9022|9033|9022|9033|9022|9031.8|9020.8|3
1740951000000|2025-03-02 21:30:00|9034.6|9023.6|9034.6|9023.6|9034.6|9023.6|9034.6|9023.6|1
1740951900000|2025-03-02 21:45:00|9033.8|9022.8|9033|9022|9033.8|9022.8|9033|9022|2
1740952200000|2025-03-02 21:50:00|9032.8|9021.8|9033|9022|9033|9022|9032.8|9021.8|6
1740952500000|2025-03-02 21:55:00|9033.7|9021.2|9035.1|9022.6|9035.1|9022.6|9033.7|9021.2|3
1740952800000|2025-03-02 22:00:00|9034.9|9022.4|9034.7|9022.2|9035.1|9022.6|9034.5|9022|4
1740953100000|2025-03-02 22:05:00|9034.6|9022.1|9032.3|9025.8|9036|9026.4|9030.8|9021.7|84
1740953400000|2025-03-02 22:10:00|9032.4|9025.9|9033.3|9026.8|9033.6|9027.1|9032.1|9025.6|37
1740954000000|2025-03-02 22:20:00|9032.4|9025.9|9031.8|9025.3|9033.1|9026.6|9031.8|9025.3|9
1740954300000|2025-03-02 22:25:00|9031.7|9025.2|9031.5|9025|9031.7|9025.2|9031.5|9025|2
1740954900000|2025-03-02 22:35:00|9033.7|9027.2|9033.7|9027.2|9033.7|9027.2|9033.7|9027.2|1
1740955200000|2025-03-02 22:40:00|9033.3|9026.8|9031.5|9025|9034|9027.5|9031.5|9025|13
1740955500000|2025-03-02 22:45:00|9033.7|9027.2|9033.6|9027.1|9033.7|9027.2|9031.5|9025|7
1740955800000|2025-03-02 22:50:00|9033.4|9026.9|9033.4|9026.9|9033.9|9027.4|9033.4|9026.9|5
1740956100000|2025-03-02 22:55:00|9033.1|9026.6|9032.4|9025.9|9033.2|9026.7|9032.2|9025.7|13
1740956400000|2025-03-02 23:00:00|9029.8|9023.3|9030.8|9025.4|9033.7|9027.2|9029.8|9023.3|94
1740956700000|2025-03-02 23:05:00|9030.1|9026.2|9026.9|9024.5|9030.4|9027.2|9024.4|9022|142
1740957000000|2025-03-02 23:10:00|9027.1|9024.7|9028|9025.6|9029.4|9027|9027.1|9024.7|108
1740957300000|2025-03-02 23:15:00|9028.1|9025.7|9025.1|9022.7|9028.9|9026.5|9024.8|9022.4|72
1740957600000|2025-03-02 23:20:00|9025|9022.6|9024|9021.6|9025.1|9022.7|9022.9|9020.5|123
1740957900000|2025-03-02 23:25:00|9024.1|9021.7|9027.3|9024.9|9028|9025.6|9024.1|9021.7|69
1740958200000|2025-03-02 23:30:00|9027.1|9024.7|9027.2|9024.8|9030.4|9028|9025.9|9023.5|153
1740958500000|2025-03-02 23:35:00|9027.1|9024.7|9029|9026.6|9029.7|9027.5|9026.6|9024.2|89
1740958800000|2025-03-02 23:40:00|9029.3|9026.9|9029.4|9027|9029.7|9027.3|9027.7|9025.9|69
1740959100000|2025-03-02 23:45:00|9029.3|9026.9|9031|9028.6|9031|9028.6|9028.5|9026.1|65
1740959400000|2025-03-02 23:50:00|9031.1|9028.7|9028.3|9025.9|9031.6|9029.2|9028.2|9025.8|83
1740959700000|2025-03-02 23:55:00|9028.2|9025.8|9028|9025.6|9028.5|9026.1|9027.4|9025|53
1740960000000|2025-03-03 00:00:00|9028.1|9025.7|9031.6|9029.2|9031.6|9029.2|9028.1|9025.7|175
1740960300000|2025-03-03 00:05:00|9031.5|9029.1|9026.6|9024.2|9031.6|9029.2|9026.6|9024.2|144
1740960600000|2025-03-03 00:10:00|9026.5|9024.1|9027.6|9025.2|9028|9025.6|9025.1|9022.7|91
1740960900000|2025-03-03 00:15:00|9027.4|9025|9026.3|9023.9|9028.9|9026.5|9024.6|9022.2|141
1740961200000|2025-03-03 00:20:00|9026.4|9024|9027.4|9025|9028.1|9025.7|9026.1|9023.7|127
1740961500000|2025-03-03 00:25:00|9027.5|9025.1|9025|9022.6|9027.9|9025.5|9024.1|9021.7|187
1740961800000|2025-03-03 00:30:00|9024.9|9022.5|9022.4|9020|9025|9022.6|9021.5|9019.1|124
1740962100000|2025-03-03 00:35:00|9022.3|9019.9|9022.2|9019.8|9023.1|9020.7|9020.7|9018.3|121
1740962400000|2025-03-03 00:40:00|9022.1|9019.7|9023|9020.6|9024.9|9022.9|9021.5|9019.1|147
1740962700000|2025-03-03 00:45:00|9022.9|9020.5|9023.5|9021.1|9024.3|9021.9|9022.4|9020|110
1740963000000|2025-03-03 00:50:00|9023.6|9021.2|9022|9019.6|9023.7|9021.3|9021.2|9018.8|117
1740963300000|2025-03-03 00:55:00|9021.9|9019.5|9023.8|9021.4|9023.8|9021.4|9020.7|9018.3|107
1740963600000|2025-03-03 01:00:00|9023.7|9021.3|9024|9021.6|9025.3|9022.9|9022.2|9019.9|197
1740963900000|2025-03-03 01:05:00|9024.1|9021.7|9022.9|9020.5|9025.7|9023.3|9022.6|9020.5|140
1740964200000|2025-03-03 01:10:00|9023|9020.6|9025.5|9023.1|9025.5|9023.1|9023|9020.6|116
1740964500000|2025-03-03 01:15:00|9025.4|9023|9025.8|9023.4|9026.7|9024.9|9025.1|9022.7|109
1740964800000|2025-03-03 01:20:00|9025.7|9023.3|9025.7|9024.2|9026.3|9024.6|9024.7|9022.3|103
1740965100000|2025-03-03 01:25:00|9026.2|9023.8|9026.1|9024.6|9026.9|9024.6|9025.3|9023.3|89
1740965400000|2025-03-03 01:30:00|9026|9024.5|9026.1|9023.7|9026.6|9024.6|9025.6|9023.2|101
1740965700000|2025-03-03 01:35:00|9026.2|9023.8|9025.7|9023.3|9027.2|9024.8|9025.1|9022.7|101
1740966000000|2025-03-03 01:40:00|9025.6|9023.2|9024.8|9022.4|9027.1|9024.9|9024.3|9021.9|99
1740966300000|2025-03-03 01:45:00|9024.6|9022.2|9024|9021.6|9025.3|9022.9|9024|9021.6|93
1740966600000|2025-03-03 01:50:00|9024.1|9021.7|9022.8|9020.4|9024.6|9022.8|9022.5|9020.2|79
1740966900000|2025-03-03 01:55:00|9022.7|9020.3|9022.2|9019.8|9022.7|9020.4|9020.8|9018.5|85
1740967200000|2025-03-03 02:00:00|9022.1|9019.7|9022.6|9020.2|9023.2|9020.8|9021.5|9019.1|72
1740967500000|2025-03-03 02:05:00|9022.5|9020.1|9020.6|9018.2|9022.5|9021|9020.1|9018|95
1740967800000|2025-03-03 02:10:00|9020.7|9018.3|9018.3|9016.8|9020.9|9018.6|9017.6|9016.1|109
1740968100000|2025-03-03 02:15:00|9018.4|9016.9|9017.2|9015.7|9019.8|9017.8|9016.9|9015.4|92
1740968400000|2025-03-03 02:20:00|9017|9015.5|9017.5|9016|9018.3|9016.2|9016.4|9014.5|67
1740968700000|2025-03-03 02:25:00|9017.4|9015.9|9019.4|9017.9|9019.4|9017.9|9017.1|9015.6|46
1740969000000|2025-03-03 02:30:00|9019.5|9018|9019.3|9017.8|9020.1|9018.6|9018.7|9017.2|71
1740969300000|2025-03-03 02:35:00|9019.4|9017.9|9019.1|9017.6|9019.5|9018|9017.9|9016.4|65
1740969600000|2025-03-03 02:40:00|9019|9017.5|9019.3|9017.8|9019.6|9018.1|9018|9016.5|78
1740969900000|2025-03-03 02:45:00|9019.2|9017.7|9017.9|9016.4|9019.9|9018.4|9017.9|9016.4|60
1740970200000|2025-03-03 02:50:00|9017.8|9016.3|9017.7|9016.2|9019.4|9017.9|9017.6|9016.1|58
1740970500000|2025-03-03 02:55:00|9017.8|9016.3|9017.4|9015.9|9018.9|9017.4|9016.5|9015|93
1740970800000|2025-03-03 03:00:00|9017.3|9015.8|9018.1|9015.7|9019.1|9017.6|9017.3|9015.4|107
1740971100000|2025-03-03 03:05:00|9018|9015.6|9018.9|9017.4|9019.7|9018|9017.6|9015.2|128
1740971400000|2025-03-03 03:10:00|9018.8|9017.3|9019.4|9017|9019.7|9017.4|9017.4|9015.9|86
1740971700000|2025-03-03 03:15:00|9019.5|9017.1|9018.8|9016.4|9020.3|9018.8|9018.5|9016.4|85
1740972000000|2025-03-03 03:20:00|9018.7|9016.3|9018.9|9017.4|9019.4|9017.4|9017.6|9015.4|94
1740972300000|2025-03-03 03:25:00|9018.8|9017.3|9017.4|9015.9|9019.9|9017.6|9017.4|9015.9|77
1740972600000|2025-03-03 03:30:00|9017.3|9015.8|9018.7|9017.2|9018.7|9017.2|9016.5|9014.4|71
1740972900000|2025-03-03 03:35:00|9018.9|9017.4|9019.2|9017.7|9019.8|9018.3|9018|9016.1|60
1740973200000|2025-03-03 03:40:00|9019.1|9017.6|9018|9016.5|9019.5|9017.7|9018|9015.7|62
1740973500000|2025-03-03 03:45:00|9018.2|9016.7|9018.7|9017.2|9019.5|9018|9017.3|9015.8|57
1740973800000|2025-03-03 03:50:00|9018.8|9017.3|9019.4|9017|9020.4|9018|9018.6|9016.6|48
1740974100000|2025-03-03 03:55:00|9019.3|9016.9|9018.9|9016.5|9020.1|9017.7|9018.9|9016.5|91
1740974400000|2025-03-03 04:00:00|9019|9016.6|9018.6|9016.2|9019.1|9016.7|9018.5|9016.1|39
1740974700000|2025-03-03 04:05:00|9018.7|9016.3|9018.6|9016.2|9019|9016.6|9017.8|9015.4|59
1740975000000|2025-03-03 04:10:00|9018.9|9016.5|9017.6|9015.2|9018.9|9016.5|9016.7|9014.5|50
1740975300000|2025-03-03 04:15:00|9017.7|9015.3|9017.8|9015.4|9018.6|9016.7|9017.5|9015.1|37
1740975600000|2025-03-03 04:20:00|9017.7|9015.3|9018.6|9016.2|9019|9016.6|9017.7|9015.3|21
1740975900000|2025-03-03 04:25:00|9018.4|9016|9018.1|9015.7|9018.8|9016.4|9017.9|9015.5|39
1740976200000|2025-03-03 04:30:00|9018|9015.6|9017.7|9015.3|9018.8|9016.4|9017.6|9015.2|34
1740976500000|2025-03-03 04:35:00|9017.8|9015.4|9018|9015.6|9018|9015.6|9017|9014.6|37
1740976800000|2025-03-03 04:40:00|9018.1|9015.7|9017.5|9015.1|9018.1|9015.7|9017|9014.6|29
1740977100000|2025-03-03 04:45:00|9017.7|9015.3|9017|9014.6|9018|9015.6|9016.5|9014.1|43
1740977400000|2025-03-03 04:50:00|9016.9|9014.5|9017.7|9015.3|9017.7|9015.3|9016.8|9014.4|37
1740977700000|2025-03-03 04:55:00|9017.5|9015.1|9017.3|9014.9|9017.7|9015.3|9016.9|9014.5|30
1740978000000|2025-03-03 05:00:00|9017.9|9015.5|9019.5|9017.1|9019.7|9017.4|9017.9|9015.5|48
1740978300000|2025-03-03 05:05:00|9019.6|9017.2|9020|9017.6|9020.1|9017.7|9019.3|9016.9|38
1740978600000|2025-03-03 05:10:00|9019.9|9017.5|9019.3|9016.9|9020.1|9017.7|9018.7|9016.7|47
1740978900000|2025-03-03 05:15:00|9019.2|9016.8|9019|9016.6|9019.8|9017.9|9018.7|9016.5|68
1740979200000|2025-03-03 05:20:00|9019.1|9016.7|9018.1|9015.7|9019.1|9017.1|9017.6|9015.7|63
1740979500000|2025-03-03 05:25:00|9018.3|9015.9|9019.6|9017.2|9020.1|9017.7|9017.8|9015.4|56
1740979800000|2025-03-03 05:30:00|9019.5|9017.1|9018.7|9016.3|9019.8|9017.4|9018.4|9016.2|63
1740980100000|2025-03-03 05:35:00|9018.6|9016.2|9020.5|9018.1|9020.5|9018.1|9018.6|9016.2|34
1740980400000|2025-03-03 05:40:00|9020.6|9018.2|9022|9019.6|9022|9020|9020.3|9018.2|43
1740980700000|2025-03-03 05:45:00|9022.2|9019.8|9022.4|9020.9|9022.8|9020.9|9021.7|9019.8|28
1740981000000|2025-03-03 05:50:00|9022.5|9021|9023|9021.5|9023.5|9022|9022.2|9020.7|39
1740981300000|2025-03-03 05:55:00|9023.1|9021.6|9022.1|9019.7|9023.2|9021.7|9022.1|9019.7|37
1740981600000|2025-03-03 06:00:00|9022|9019.6|9020.7|9019.2|9022.1|9020|9020|9018.5|48
1740981900000|2025-03-03 06:05:00|9020.6|9019.1|9022.2|9019.8|9022.3|9019.9|9020.2|9018.4|59
1740982200000|2025-03-03 06:10:00|9022.4|9020|9020.6|9019.1|9022.4|9020.2|9020.5|9019|62
1740982500000|2025-03-03 06:15:00|9020.7|9019.2|9020.8|9019.3|9021|9019.5|9019.5|9018|51
1740982800000|2025-03-03 06:20:00|9020.9|9019.4|9021.2|9018.8|9022|9020.5|9020.9|9018.6|86
1740983100000|2025-03-03 06:25:00|9021.3|9018.9|9021.6|9020.1|9021.7|9020.2|9020.7|9018.8|100
1740983400000|2025-03-03 06:30:00|9021.5|9020|9024.1|9022.6|9024.6|9022.9|9021.4|9019.9|90
1740983700000|2025-03-03 06:35:00|9024.7|9022.3|9025.5|9024|9026.1|9024|9023.5|9021.7|48
1740984000000|2025-03-03 06:40:00|9025.6|9024.1|9026.3|9023.9|9027.2|9025.5|9025.3|9023.3|73
1740984300000|2025-03-03 06:45:00|9026.4|9024|9025.2|9022.8|9026.7|9024.3|9024.8|9022.4|63
1740984600000|2025-03-03 06:50:00|9025.3|9022.9|9023.1|9020.7|9025.8|9023.4|9023|9020.6|70
1740984900000|2025-03-03 06:55:00|9023.2|9020.8|9024.6|9022.2|9024.6|9022.5|9022.5|9020.1|95
1740985200000|2025-03-03 07:00:00|9024.5|9022.1|9023|9021.5|9024.9|9023.4|9022.9|9021.4|180
1740985500000|2025-03-03 07:05:00|9023.1|9021.6|9025.5|9023.1|9025.7|9023.7|9022.6|9021.1|154
1740985800000|2025-03-03 07:10:00|9025.4|9023|9027.3|9025.8|9027.4|9025.9|9023.5|9022|138
1740986100000|2025-03-03 07:15:00|9027.1|9025.6|9031.4|9029|9031.6|9029.9|9027|9025.5|129
1740986400000|2025-03-03 07:20:00|9031.3|9028.9|9027.1|9024.7|9032.3|9030.4|9026.8|9024.7|123
1740986700000|2025-03-03 07:25:00|9027.2|9024.8|9024.7|9022.3|9027.4|9025.2|9024.6|9022.2|107
1740987000000|2025-03-03 07:30:00|9024.8|9022.4|9022|9019.6|9025|9022.6|9021.4|9019.6|119
1740987300000|2025-03-03 07:35:00|9021.7|9020.2|9022.5|9021|9023.2|9021.7|9021.4|9019.9|59
1740987600000|2025-03-03 07:40:00|9022.4|9020.9|9023.3|9021.8|9023.7|9022.2|9020|9018.5|102
1740987900000|2025-03-03 07:45:00|9023.2|9021.7|9020.7|9019.2|9024.4|9022.6|9020.1|9018.6|112
1740988200000|2025-03-03 07:50:00|9020.8|9019.3|9019.5|9018|9021.2|9019.7|9018.2|9016.6|153
1740988500000|2025-03-03 07:55:00|9019.4|9017.9|9018|9015.6|9019.4|9017.9|9017|9015.3|133
1740988800000|2025-03-03 08:00:00|9017.8|9015.4|9015|9013.5|9018.1|9016.6|9014.2|9012.7|227
1740989100000|2025-03-03 08:05:00|9015.1|9013.6|9016.9|9015.4|9018|9016.5|9014.6|9013.1|152
1740989400000|2025-03-03 08:10:00|9016.3|9014.8|9017.1|9015.6|9018.4|9016.9|9015.5|9013.7|123
1740989700000|2025-03-03 08:15:00|9017.2|9015.7|9014.4|9012.9|9018.6|9017.1|9013.4|9011.9|144
1740990000000|2025-03-03 08:20:00|9014.3|9012.8|9016.6|9015.1|9017|9015.5|9013.4|9011.9|196
1740990300000|2025-03-03 08:25:00|9016.5|9015|9017.8|9015.2|9017.8|9015.9|9014.3|9012.8|146
1740990600000|2025-03-03 08:30:00|9017.7|9015.3|9014.7|9013.2|9017.7|9016.2|9014.5|9013|134
1740990900000|2025-03-03 08:35:00|9014.8|9013.3|9014.6|9013.1|9016|9014.5|9014.1|9012.3|137
1740991200000|2025-03-03 08:40:00|9014.7|9013.2|9017.7|9016.2|9019.2|9017|9014.4|9012.9|139
1740991500000|2025-03-03 08:45:00|9017.6|9016.1|9016|9014.5|9019.8|9018|9015.8|9013.9|173
1740991800000|2025-03-03 08:50:00|9015.8|9014.3|9015.7|9013.3|9016.8|9014.9|9015.3|9012.9|112
1740992100000|2025-03-03 08:55:00|9015.6|9013.2|9013.3|9011.8|9018.6|9016.2|9012.9|9011.4|144
1740992400000|2025-03-03 09:00:00|9013|9011.5|9008.4|9006.9|9013|9011.5|9008.4|9006.7|183
1740992700000|2025-03-03 09:05:00|9008.3|9006.8|9005.4|9003.9|9008.5|9007|9005|9003.5|149
1740993000000|2025-03-03 09:10:00|9005.2|9003.7|9005.6|9003.2|9006.8|9005.3|9004|9002.5|148
1740993300000|2025-03-03 09:15:00|9005.5|9003.1|9012.2|9009.8|9012.2|9009.8|9005.5|9003.1|153
1740993600000|2025-03-03 09:20:00|9012.1|9009.7|9011.3|9009.8|9013.4|9011|9010.4|9008.9|115
1740993900000|2025-03-03 09:25:00|9011.4|9009.9|9009.4|9007.9|9011.4|9009.9|9009.4|9007.5|84
1740994200000|2025-03-03 09:30:00|9009.5|9008|9010.1|9008.6|9012.1|9009.9|9009.4|9007.9|127
1740994500000|2025-03-03 09:35:00|9010.3|9008.8|9011.7|9010.2|9012.2|9010.7|9009.9|9008.1|123
1740994800000|2025-03-03 09:40:00|9011.5|9010|9011.4|9009|9012.4|9010.4|9010.4|9008|110
1740995100000|2025-03-03 09:45:00|9011.3|9008.9|9013.6|9011.2|9014|9012.2|9011.2|9008.8|101
1740995400000|2025-03-03 09:50:00|9013.7|9011.3|9011|9009.5|9014.1|9011.8|9010.4|9008.8|94
1740995700000|2025-03-03 09:55:00|9011.1|9009.6|9009.1|9007.6|9011.3|9009.8|9009.1|9007.4|149
1740996000000|2025-03-03 10:00:00|9008.8|9007.3|9004.2|9002.7|9008.9|9007.3|9003.8|9002.3|236
1740996300000|2025-03-03 10:05:00|9004.1|9002.6|9003.9|9001.5|9005.8|9004.3|9002.9|9000.9|184
1740996600000|2025-03-03 10:10:00|9003.8|9001.4|9005.3|9002.9|9008.5|9006.1|9003.8|9001.4|171
1740996900000|2025-03-03 10:15:00|9005.2|9002.8|9006.4|9004.9|9008.8|9007.3|9003.1|9001.6|190
1740997200000|2025-03-03 10:20:00|9006.3|9004.8|9009.5|9008|9010.1|9008.6|9005.3|9003.8|202
1740997500000|2025-03-03 10:25:00|9009.8|9008.3|9010.3|9008.8|9010.6|9009.1|9008.1|9006.6|122
1740997800000|2025-03-03 10:30:00|9010.4|9008.9|9012.1|9010.6|9012.6|9010.6|9010.4|9008.9|109
1740998100000|2025-03-03 10:35:00|9012.3|9010.8|9014.4|9012|9015.4|9013.9|9012.3|9010.8|149
1740998400000|2025-03-03 10:40:00|9014.3|9011.9|9015.3|9012.9|9015.7|9013.3|9012.9|9010.5|172
1740998700000|2025-03-03 10:45:00|9015.4|9013|9012.5|9011|9015.5|9013.1|9012.5|9010.3|120
1740999000000|2025-03-03 10:50:00|9012.3|9010.8|9015.3|9012.9|9015.7|9013.3|9011.1|9009.1|148
1740999300000|2025-03-03 10:55:00|9014.9|9013.4|9017.6|9016.1|9018.1|9016.1|9014.9|9012.8|134
1740999600000|2025-03-03 11:00:00|9017.5|9016|9017.5|9016|9018.2|9016.7|9016.4|9014.9|134
1740999900000|2025-03-03 11:05:00|9016.6|9015.1|9017.9|9016.4|9018.3|9016.8|9015.6|9013.5|141
1741000200000|2025-03-03 11:10:00|9017.8|9016.3|9015.4|9013.9|9017.8|9016.3|9015|9013.1|118
1741000500000|2025-03-03 11:15:00|9015.3|9013.8|9014.8|9013.3|9017.9|9015.6|9014.6|9013|115
1741000800000|2025-03-03 11:20:00|9014.7|9013.2|9014.2|9012.7|9015.2|9013.4|9013.3|9011.5|112
1741001100000|2025-03-03 11:25:00|9014.4|9012.9|9013.1|9011.6|9014.4|9012.9|9012.9|9011|119
1741001400000|2025-03-03 11:30:00|9013.2|9011.7|9009.5|9007.1|9013.8|9012.1|9008.5|9006.3|181
1741001700000|2025-03-03 11:35:00|9009.6|9007.2|9009.7|9008.2|9012.2|9010.6|9009|9007.2|157
1741002000000|2025-03-03 11:40:00|9009.8|9008.3|9009.9|9007.5|9010.8|9008.7|9008.2|9006|134
1741002300000|2025-03-03 11:45:00|9010.1|9007.7|9009.8|9008.3|9010.6|9008.5|9008.4|9006.9|118
1741002600000|2025-03-03 11:50:00|9009.7|9008.2|9013.8|9012.3|9014.3|9012.3|9009.2|9007.7|151
1741002900000|2025-03-03 11:55:00|9013.9|9012.4|9016.6|9015.1|9018.4|9016.3|9013.7|9012.2|170
1741003200000|2025-03-03 12:00:00|9016.5|9015|9013.9|9012.4|9017|9015.5|9013.5|9012|200
1741003500000|2025-03-03 12:05:00|9014.1|9012.6|9018.1|9015.7|9018.9|9016.5|9014|9012.5|121
1741003800000|2025-03-03 12:10:00|9018|9015.6|9014.7|9013.2|9018.7|9016.7|9014.1|9012.6|340
1741004100000|2025-03-03 12:15:00|9014.6|9013.1|9011.3|9009.8|9014.6|9013.1|9011.3|9009.1|155
1741004400000|2025-03-03 12:20:00|9011.4|9009.9|9014.3|9012.8|9014.6|9012.8|9011.1|9008.8|133
1741004700000|2025-03-03 12:25:00|9014.2|9012.7|9010.6|9008.2|9015.4|9013.9|9010.6|9008.2|126
1741005000000|2025-03-03 12:30:00|9010.7|9008.3|9006.7|9004.3|9011.1|9009.5|9006.4|9004|117
1741005300000|2025-03-03 12:35:00|9006.6|9004.2|9005.7|9004.2|9007.1|9004.7|9004.3|9002.8|94
1741005600000|2025-03-03 12:40:00|9005.8|9004.3|9006|9004.5|9006.8|9005.3|9003.3|9001.8|131
1741005900000|2025-03-03 12:45:00|9006.1|9004.6|9007.6|9006.1|9007.8|9006.3|9005.8|9004.3|124
1741006200000|2025-03-03 12:50:00|9007.7|9006.2|9007.2|9005.7|9008.7|9007.2|9006|9004.5|120
1741006500000|2025-03-03 12:55:00|9007.3|9005.8|9008.1|9005.7|9009.6|9008.1|9006|9004.5|149
1741006800000|2025-03-03 13:00:00|9008.2|9005.8|9009.1|9006.7|9009.5|9007.1|9006.9|9005.4|170
1741007100000|2025-03-03 13:05:00|9009|9006.6|9009.6|9008.1|9009.6|9008.1|9006.9|9005.4|158
1741007400000|2025-03-03 13:10:00|9009.8|9008.3|9006.8|9005.3|9010.7|9009.2|9005.5|9004|196
1741007700000|2025-03-03 13:15:00|9006.7|9005.2|9002.9|9001.4|9007.3|9005.8|9002.5|9001|200
1741008000000|2025-03-03 13:20:00|9002.8|9001.3|9003.5|9002|9003.8|9002.3|9001.8|9000.3|171
1741008300000|2025-03-03 13:25:00|9003.4|9001.9|9001.8|9000.3|9003.4|9001.9|9000.1|8998.3|209
1741008600000|2025-03-03 13:30:00|9001.9|9000.4|8997|8995.5|9002.7|9001.2|8996.7|8995.2|184
1741008900000|2025-03-03 13:35:00|8996.9|8995.4|9000.7|8999.2|9001.3|8999.8|8996.7|8995.2|178
1741009200000|2025-03-03 13:40:00|9000.8|8999.3|9000|8998.5|9002.1|9000.6|8999|8997.5|164
1741009500000|2025-03-03 13:45:00|9000.1|8998.6|9000.5|8999|9001.4|8999.9|8998.9|8997.4|143
1741009800000|2025-03-03 13:50:00|9000.7|8999.2|8999.3|8997.8|9001.5|9000|8999|8997.5|197
1741010100000|2025-03-03 13:55:00|8999.4|8997.9|8999.3|8997.8|9002.5|9001|8999.2|8997.7|173
1741010400000|2025-03-03 14:00:00|8999.1|8997.6|8995.4|8993.9|8999.1|8997.6|8993.7|8992.2|227
1741010700000|2025-03-03 14:05:00|8995.5|8994|8993.3|8991.8|8996|8994|8992.8|8991.3|188
1741011000000|2025-03-03 14:10:00|8993.4|8991.9|8995.3|8993.8|8996.4|8994.9|8993.3|8991.8|179
1741011300000|2025-03-03 14:15:00|8995.2|8993.7|8990.4|8988.9|8995.7|8994.2|8990|8988.3|194
1741011600000|2025-03-03 14:20:00|8990.3|8988.8|8989.7|8988.2|8991.2|8989.7|8988.3|8986.8|208
1741011900000|2025-03-03 14:25:00|8989.6|8988.1|8988.2|8986.7|8989.8|8988.3|8986.2|8984.7|172
1741012200000|2025-03-03 14:30:00|8988.1|8986.6|8989.5|8987.1|8989.5|8987.6|8987.1|8985.6|270
1741012500000|2025-03-03 14:35:00|8989.1|8987.6|8985.9|8983.5|8989.6|8987.9|8984.3|8982.4|222
1741012800000|2025-03-03 14:40:00|8986|8983.6|8986.5|8984.1|8988.2|8986.1|8984.9|8982.5|198
1741013100000|2025-03-03 14:45:00|8986.7|8984.3|8982.2|8980.7|8989.1|8986.7|8981.6|8980.1|275
1741013400000|2025-03-03 14:50:00|8982.1|8980.6|8984|8982.5|8985.3|8983.2|8981.9|8980.4|304
1741013700000|2025-03-03 14:55:00|8983.9|8982.4|8988.8|8983.8|8989.6|8984.6|8983.9|8982.1|255
1741014000000|2025-03-03 15:00:00|8991.6|8986.6|8976.5|8975|8991.6|8986.6|8974.5|8973|637
1741014300000|2025-03-03 15:05:00|8976.4|8974.9|8973.7|8972.2|8978.2|8976.7|8973.5|8972|477
1741014600000|2025-03-03 15:10:00|8973.5|8972|8975.6|8974.1|8976.1|8974.6|8971.4|8969.9|385
1741014900000|2025-03-03 15:15:00|8975.7|8974.2|8975.1|8973.6|8975.7|8974.2|8972.2|8970.7|295
1741015200000|2025-03-03 15:20:00|8975|8973.5|8973|8971.5|8975.6|8974.1|8971.8|8970.3|305
1741015500000|2025-03-03 15:25:00|8972.8|8971.3|8973.2|8971.7|8975.8|8974.3|8972|8970.5|287
1741015800000|2025-03-03 15:30:00|8973.3|8971.8|8976.4|8974.9|8977|8974.9|8972|8970.2|405
1741016100000|2025-03-03 15:35:00|8976.6|8975.1|8977.5|8976|8978.2|8976.6|8974.9|8972.6|283
1741016400000|2025-03-03 15:40:00|8977.4|8975.9|8976|8974.5|8979.1|8977.2|8975.1|8973.6|273
1741016700000|2025-03-03 15:45:00|8975.9|8974.4|8980.9|8979.4|8981.3|8979.8|8975.4|8973.9|290
1741017000000|2025-03-03 15:50:00|8980.8|8979.3|8981.3|8979.8|8983.7|8982.2|8979.2|8977.7|226
1741017300000|2025-03-03 15:55:00|8981.4|8979.9|8984.3|8982.8|8985.6|8983.7|8980.3|8978.8|284
1741017600000|2025-03-03 16:00:00|8984.5|8983|8982.7|8981.2|8986|8984.5|8982.6|8981.1|305
1741017900000|2025-03-03 16:05:00|8982.6|8981.1|8980.6|8979.1|8982.8|8981.3|8980|8978.5|225
1741018200000|2025-03-03 16:10:00|8980.5|8979|8983.5|8982|8983.5|8982|8979.8|8978.3|217
1741018500000|2025-03-03 16:15:00|8983.6|8982.1|8980.4|8978|8984.4|8982.9|8979.6|8977.2|202
1741018800000|2025-03-03 16:20:00|8980.2|8977.8|8979.1|8977.6|8980.8|8979.3|8977.1|8975.6|150
1741019100000|2025-03-03 16:25:00|8979.2|8977.7|8976.2|8974.7|8979.3|8977.8|8976.2|8974.7|199
1741019400000|2025-03-03 16:30:00|8976.1|8974.6|8975.3|8973.8|8976.3|8974.8|8974.2|8972.7|257
1741019700000|2025-03-03 16:35:00|8975.2|8973.7|8971.6|8970.1|8976.7|8975.2|8971.2|8969.7|194
1741020000000|2025-03-03 16:40:00|8971.7|8970.2|8972.6|8971.1|8972.9|8971.4|8970.4|8968.9|174
1741020300000|2025-03-03 16:45:00|8972.5|8971|8972.8|8971.3|8973.7|8972.2|8971.3|8969.8|146
1741020600000|2025-03-03 16:50:00|8972.7|8971.2|8975.9|8973.5|8976.1|8974.4|8971.7|8970.2|157
1741020900000|2025-03-03 16:55:00|8976|8973.6|8973|8971.5|8976.8|8975.3|8972.4|8970.9|149
1741021200000|2025-03-03 17:00:00|8972.9|8971.4|8974.9|8973.4|8975.9|8974|8972.9|8971.4|188
1741021500000|2025-03-03 17:05:00|8974.7|8973.2|8970.8|8969.3|8975.3|8973.8|8970.8|8969.3|136
1741021800000|2025-03-03 17:10:00|8970.9|8969.4|8971.4|8969.9|8972.7|8971.2|8970.4|8968.9|129
1741022100000|2025-03-03 17:15:00|8971.5|8970|8971.7|8970.2|8971.9|8970.4|8969.6|8968.1|140
1741022400000|2025-03-03 17:20:00|8971.5|8970|8972.7|8971.2|8973.4|8971.6|8971.4|8969.5|110
1741022700000|2025-03-03 17:25:00|8972.5|8971|8971.3|8969.8|8972.9|8971|8970.5|8969|101
1741023000000|2025-03-03 17:30:00|8971.2|8969.7|8973.4|8971.9|8973.4|8971.9|8970.6|8969.1|91
1741023300000|2025-03-03 17:35:00|8973.5|8972|8973.9|8972.4|8975.4|8973.9|8971.7|8970.2|101
1741023600000|2025-03-03 17:40:00|8973.8|8972.3|8971|8969.5|8974.1|8972.6|8970.9|8969.4|121
1741023900000|2025-03-03 17:45:00|8970.9|8969.4|8970.5|8969|8971.9|8970.4|8969.9|8968.4|129
1741024200000|2025-03-03 17:50:00|8970.7|8969.2|8970.3|8967.9|8971.2|8969.7|8969.3|8967.3|83
1741024500000|2025-03-03 17:55:00|8970.5|8968.1|8968.8|8967.3|8970.6|8968.6|8968.3|8966.8|131
1741024800000|2025-03-03 18:00:00|8968.9|8967.4|8970.1|8968.6|8971|8969.4|8968.8|8967.3|150
1741025100000|2025-03-03 18:05:00|8970|8968.5|8966.6|8965.1|8970.2|8968.7|8966.5|8965|141
1741025400000|2025-03-03 18:10:00|8966.5|8965|8965.7|8964.2|8966.9|8965.4|8964.9|8963.4|109
1741025700000|2025-03-03 18:15:00|8965.6|8964.1|8965.8|8964.3|8967.8|8966.3|8965.3|8963.8|155
1741026000000|2025-03-03 18:20:00|8965.9|8964.4|8968.9|8966.5|8968.9|8967.1|8965.7|8964.2|128
1741026300000|2025-03-03 18:25:00|8968.8|8966.4|8968.2|8966.7|8968.9|8967.2|8966.4|8964.9|135
1741026600000|2025-03-03 18:30:00|8968.7|8966.3|8967.4|8965.9|8968.8|8966.9|8966.6|8965.1|186
1741026900000|2025-03-03 18:35:00|8967.5|8966|8967.9|8966.4|8968|8966.5|8966.4|8964.9|125
1741027200000|2025-03-03 18:40:00|8968|8966.5|8968.4|8966.9|8968.7|8967.2|8966.9|8965.4|97
1741027500000|2025-03-03 18:45:00|8968.3|8966.8|8971.4|8969|8974.2|8971.8|8962.2|8959.8|399
1741027800000|2025-03-03 18:50:00|8971.3|8968.9|8971.4|8969|8972.3|8969.9|8969.2|8967.6|211
1741028100000|2025-03-03 18:55:00|8971.6|8969.2|8973.4|8971|8973.8|8971.4|8971.3|8969.2|146
1741028400000|2025-03-03 19:00:00|8973.5|8971.1|8972.1|8969.7|8973.8|8971.7|8972.1|8969.7|124
1741028700000|2025-03-03 19:05:00|8972.2|8969.8|8973|8970.6|8973.4|8971|8971.7|8969.3|141
1741029000000|2025-03-03 19:10:00|8972.9|8970.5|8973|8970.6|8974.4|8972|8972.6|8970.2|106
1741029300000|2025-03-03 19:15:00|8972.8|8970.4|8972.2|8970.7|8972.9|8971.4|8971.8|8970|93
1741029600000|2025-03-03 19:20:00|8972.3|8970.8|8971.6|8970.1|8974.1|8972.1|8971.5|8969.7|105
1741029900000|2025-03-03 19:25:00|8971.5|8970|8972.7|8971.2|8972.9|8971.4|8971.5|8970|40
1741030200000|2025-03-03 19:30:00|8972.6|8971.1|8972.3|8970.8|8973.2|8971.3|8972.2|8970.4|32
1741030500000|2025-03-03 19:35:00|8972.4|8970.9|8974.1|8971.7|8974.1|8971.7|8972.2|8970|61
1741030800000|2025-03-03 19:40:00|8974.2|8971.8|8972.1|8970.6|8974.6|8972.2|8971.8|8970.3|65
1741031100000|2025-03-03 19:45:00|8972|8970.5|8971.6|8970.1|8972.1|8970.6|8971|8969.5|60
1741031400000|2025-03-03 19:50:00|8971.7|8970.2|8975|8972.6|8979.8|8977.4|8971.4|8969.9|662
1741031700000|2025-03-03 19:55:00|8975.1|8972.7|8976.3|8973.9|8977.1|8975.6|8974.3|8971.9|399
1741032000000|2025-03-03 20:00:00|8976.1|8973.7|8973.7|8972.2|8978.8|8976.4|8973.3|8970.9|327
1741032300000|2025-03-03 20:05:00|8973.9|8972.4|8966.9|8964.5|8973.9|8972.4|8965.6|8963.6|536
1741032600000|2025-03-03 20:10:00|8967|8964.6|8967.4|8965|8969.3|8966.9|8966.4|8964.2|372
1741032900000|2025-03-03 20:15:00|8967.3|8964.9|8964.3|8961.9|8967.4|8965.4|8964.2|8961.8|280
1741033200000|2025-03-03 20:20:00|8964.2|8961.8|8963|8961.5|8965|8963.2|8962.3|8960.1|267
1741033500000|2025-03-03 20:25:00|8962.9|8961.4|8964.2|8962.7|8964.7|8962.9|8961.3|8959.8|207
1741033800000|2025-03-03 20:30:00|8964.3|8962.8|8964.5|8963|8965.9|8964.4|8963.5|8961.5|242
1741034100000|2025-03-03 20:35:00|8964.3|8962.8|8965.1|8963.6|8968.4|8966.6|8963.9|8962.1|241
1741034400000|2025-03-03 20:40:00|8964.8|8963.3|8965.6|8964.1|8967.1|8965.6|8964.7|8962.8|154
1741034700000|2025-03-03 20:45:00|8965.4|8963.9|8966.3|8963.9|8968.6|8966.5|8965.2|8963.7|264
1741035000000|2025-03-03 20:50:00|8966.2|8963.8|8967.4|8965|8968.7|8966.5|8965.5|8963.6|243
1741035300000|2025-03-03 20:55:00|8967.3|8964.9|8965.5|8964|8969.7|8967.6|8965.3|8963.8|256
1741035600000|2025-03-03 21:00:00|8965.8|8964.3|8966.1|8963.7|8967.8|8966|8965.5|8963.4|120
1741035900000|2025-03-03 21:05:00|8966|8963.6|8966.1|8963.7|8967.1|8965.5|8965.4|8963.6|71
1741036200000|2025-03-03 21:10:00|8966.2|8963.8|8965.4|8963.9|8967|8964.7|8965.4|8963.7|56
1741036500000|2025-03-03 21:15:00|8965.3|8963.8|8965.2|8963.7|8966.3|8964.8|8965.1|8963.6|47
1741036800000|2025-03-03 21:20:00|8965.1|8963.6|8966.3|8963.9|8966.3|8964.4|8964.7|8962.9|63
1741037100000|2025-03-03 21:25:00|8966.2|8963.8|8966.2|8964.7|8966.6|8965|8965.3|8963.6|63
1741037400000|2025-03-03 21:30:00|8966.3|8964.8|8966.7|8964.3|8967.1|8964.8|8965.3|8963.1|81
1741037700000|2025-03-03 21:35:00|8966.8|8964.4|8966|8963.6|8967.5|8965.3|8965.9|8963.5|46
1741038000000|2025-03-03 21:40:00|8966.1|8963.7|8967.6|8965.2|8968.2|8965.6|8966.1|8963.7|52
1741038300000|2025-03-03 21:45:00|8967.5|8965.1|8967.5|8965.1|8968|8965.3|8967.3|8964.1|24
1741038600000|2025-03-03 21:50:00|8967.6|8964.6|8968.9|8966.5|8969.1|8966.6|8967.3|8964.6|79
1741038900000|2025-03-03 21:55:00|8969.9|8965.5|8971.6|8965.1|8972|8965.9|8969.2|8963.7|571
1741039200000|2025-03-03 22:00:00|8971.4|8964.9|8978|8971.5|8978|8971.5|8971.4|8964.9|7
1741039500000|2025-03-03 22:05:00|8976.5|8970|8976.5|8970|8976.5|8970|8975.4|8968.9|10
1741039800000|2025-03-03 22:10:00|8971.3|8964.8|8970.9|8964.4|8971.3|8964.8|8968.6|8962.1|11
1741040100000|2025-03-03 22:15:00|8971|8964.5|8973.2|8966.7|8973.2|8966.7|8971|8964.5|6
1741040400000|2025-03-03 22:20:00|8973.1|8966.6|8973|8966.5|8973.3|8966.8|8972.8|8966.3|6
1741040700000|2025-03-03 22:25:00|8972.9|8966.4|8972.9|8966.4|8973.3|8966.8|8972.9|8966.4|3
1741041000000|2025-03-03 22:30:00|8972.7|8966.2|8972.3|8965.8|8972.7|8966.2|8972.3|8965.8|2
1741041300000|2025-03-03 22:35:00|8972.2|8965.7|8971.1|8964.6|8972.2|8965.7|8970.3|8963.8|7
1741041600000|2025-03-03 22:40:00|8970.6|8964.1|8973.3|8966.8|8973.3|8966.8|8970.6|8964.1|5
1741042200000|2025-03-03 22:50:00|8974.2|8967.7|8974|8967.5|8974.3|8967.8|8973.8|8967.3|4
1741042500000|2025-03-03 22:55:00|8973.9|8967.4|8972.8|8966.3|8974.1|8967.6|8972.8|8966.3|4
1741042800000|2025-03-03 23:00:00|8972.5|8966|8969.7|8965.2|8972.5|8966|8969.6|8963.8|42
1741043100000|2025-03-03 23:05:00|8969|8965.9|8971.1|8968.7|8971.7|8969.3|8968.2|8965.8|81
1741043400000|2025-03-03 23:10:00|8971.2|8968.8|8970.9|8968.5|8971.5|8969|8970.7|8968.3|65
1741043700000|2025-03-03 23:15:00|8971.3|8968.9|8971|8968.6|8971.7|8969.1|8970.4|8967.8|59
1741044000000|2025-03-03 23:20:00|8970.9|8968.5|8969.8|8967.4|8971.1|8968.7|8969.8|8967.4|64
1741044300000|2025-03-03 23:25:00|8970|8967.6|8968.5|8966.1|8970.3|8967.8|8968.4|8966|53
1741044600000|2025-03-03 23:30:00|8968.6|8966.2|8968.5|8966.1|8969.4|8967|8967.9|8965.5|93
1741044900000|2025-03-03 23:35:00|8968.4|8966|8966.6|8964.2|8969.1|8966.7|8966.2|8963.8|75
1741045200000|2025-03-03 23:40:00|8966.7|8964.3|8969.3|8966.9|8971.3|8968.9|8966.6|8964.2|176
1741045500000|2025-03-03 23:45:00|8969|8966.6|8968.8|8966.4|8969.4|8967|8968|8965.6|82
1741045800000|2025-03-03 23:50:00|8968.9|8966.5|8969.3|8966.9|8970.1|8967.7|8967.5|8965.1|136
1741046100000|2025-03-03 23:55:00|8969.4|8967|8969.6|8967.2|8970.2|8967.8|8969.1|8966.7|118
1741046400000|2025-03-04 00:00:00|8969.7|8967.3|8968.9|8966.5|8970.1|8968|8967.7|8965.8|187
1741046700000|2025-03-04 00:05:00|8968.8|8966.4|8966.8|8964.4|8969.5|8967.1|8966.6|8964.2|122
1741047000000|2025-03-04 00:10:00|8966.9|8964.5|8967.6|8965.2|8967.8|8965.4|8966.8|8964.4|91
1741047300000|2025-03-04 00:15:00|8967.5|8965.1|8970.2|8967.8|8970.8|8968.4|8966.3|8964.8|152
1741047600000|2025-03-04 00:20:00|8970|8967.6|8972.6|8970.2|8972.7|8970.3|8969.5|8967.1|112
1741047900000|2025-03-04 00:25:00|8972.5|8970.1|8969.3|8966.9|8972.9|8970.5|8968.2|8965.8|90
1741048200000|2025-03-04 00:30:00|8969.4|8967|8971.2|8969.7|8971.3|8969.8|8969.4|8967|135
1741048500000|2025-03-04 00:35:00|8971.3|8969.8|8969.4|8967|8971.6|8970.1|8969.4|8967|121
1741048800000|2025-03-04 00:40:00|8969.1|8966.7|8967.2|8964.8|8969.1|8966.7|8966.3|8963.9|115
1741049100000|2025-03-04 00:45:00|8967.1|8964.7|8967|8964.6|8967.7|8965.8|8965.7|8963.9|142
1741049400000|2025-03-04 00:50:00|8967.1|8964.7|8966|8964.5|8967.6|8966|8965.7|8964.2|185
1741049700000|2025-03-04 00:55:00|8965.8|8964.3|8964.3|8961.9|8966|8964.5|8963.2|8961|151
1741050000000|2025-03-04 01:00:00|8964.4|8962|8962.9|8961.4|8965.5|8963.1|8962.8|8960.9|160
1741050300000|2025-03-04 01:05:00|8962.8|8961.3|8960.5|8958.1|8963.5|8961.6|8959.5|8957.1|157
1741050600000|2025-03-04 01:10:00|8960.2|8958.7|8957.2|8954.8|8960.4|8958.9|8957.1|8954.7|163
1741050900000|2025-03-04 01:15:00|8957.4|8955|8953.3|8951.8|8957.4|8955|8952.7|8951.2|178
1741051200000|2025-03-04 01:20:00|8953.4|8951.9|8952.6|8951.1|8953.5|8951.9|8949.6|8948.1|186
1741051500000|2025-03-04 01:25:00|8952.8|8951.3|8948.3|8946.8|8953.1|8951.6|8948|8945.6|201
1741051800000|2025-03-04 01:30:00|8948.4|8946.9|8948.3|8945.9|8950|8948.2|8947.2|8945.4|227
1741052100000|2025-03-04 01:35:00|8948.2|8945.8|8949.1|8946.7|8949.6|8948|8946.8|8945.2|215
1741052400000|2025-03-04 01:40:00|8949.4|8947|8952.7|8950.3|8952.9|8950.5|8948.9|8947|267
1741052700000|2025-03-04 01:45:00|8952.6|8950.2|8955.8|8953.4|8956.1|8953.7|8952.6|8950.2|172
1741053000000|2025-03-04 01:50:00|8955.9|8953.5|8956.9|8955.4|8957.4|8955.6|8955.3|8952.9|129
1741053300000|2025-03-04 01:55:00|8957.4|8955.9|8959.5|8957.1|8960.6|8958.9|8957.2|8955.5|131
1741053600000|2025-03-04 02:00:00|8959.4|8957|8959.9|8957.5|8961.6|8959.7|8959.1|8956.7|139
1741053900000|2025-03-04 02:05:00|8959.8|8957.4|8963|8960.6|8963.2|8960.8|8958.1|8956.1|140
1741054200000|2025-03-04 02:10:00|8963.1|8960.7|8963.4|8961|8964.9|8962.5|8963.1|8960.7|165
1741054500000|2025-03-04 02:15:00|8963.5|8961.1|8964.6|8962.2|8965.6|8963.4|8963.5|8961.1|112
1741054800000|2025-03-04 02:20:00|8964.5|8962.1|8963|8961.5|8965.1|8963.6|8962.7|8961|128
1741055100000|2025-03-04 02:25:00|8962.9|8961.4|8962.5|8961|8964.4|8962.3|8961.9|8960.4|79
1741055400000|2025-03-04 02:30:00|8962.6|8961.1|8963|8961.5|8963.2|8961.7|8962.2|8960.7|83
1741055700000|2025-03-04 02:35:00|8962.8|8961.3|8963.6|8962.1|8964.4|8962.4|8962.1|8960.6|74
1741056000000|2025-03-04 02:40:00|8963.2|8961.7|8962.1|8959.7|8964.2|8961.8|8962.1|8959.7|83
1741056300000|2025-03-04 02:45:00|8962|8959.6|8961.8|8960.3|8963.5|8961.4|8961.6|8959.2|79
1741056600000|2025-03-04 02:50:00|8961.9|8960.4|8965.1|8963.6|8965.4|8963.9|8961.9|8960.4|114
1741056900000|2025-03-04 02:55:00|8965.3|8963.8|8965.5|8964|8966.2|8964.7|8964.7|8962.4|103
1741057200000|2025-03-04 03:00:00|8965.6|8964.1|8963.7|8961.3|8966.6|8965.1|8962.9|8960.5|121
1741057500000|2025-03-04 03:05:00|8963.6|8961.2|8962.8|8960.4|8963.8|8961.9|8962.8|8960.4|56
1741057800000|2025-03-04 03:10:00|8962.9|8960.5|8962.9|8960.5|8964.3|8962.4|8962.1|8960.2|95
1741058100000|2025-03-04 03:15:00|8963|8960.6|8963.3|8960.9|8963.3|8961.4|8961|8959.1|99
1741058400000|2025-03-04 03:20:00|8963.2|8960.8|8960|8958.5|8963.3|8960.9|8959.2|8957.7|98
1741058700000|2025-03-04 03:25:00|8959.9|8958.4|8961.4|8959|8961.5|8959.5|8959.1|8957.6|75
1741059000000|2025-03-04 03:30:00|8961.5|8959.1|8962.5|8961|8962.9|8961.4|8960.9|8958.9|107
1741059300000|2025-03-04 03:35:00|8962.4|8960.9|8964.6|8963.1|8966.1|8964.3|8962.4|8960.7|104
1741059600000|2025-03-04 03:40:00|8964.7|8963.2|8964.1|8961.7|8964.9|8963.4|8962.6|8961.1|102
1741059900000|2025-03-04 03:45:00|8964.2|8961.8|8963.5|8962|8964.7|8962.4|8963.2|8961.4|62
1741060200000|2025-03-04 03:50:00|8964|8961.6|8966.1|8963.7|8966.1|8963.7|8962.4|8960.4|84
1741060500000|2025-03-04 03:55:00|8966|8963.6|8967.5|8965.1|8968.2|8965.8|8966|8963.6|66
1741060800000|2025-03-04 04:00:00|8967.6|8965.2|8968.2|8966.7|8968.6|8967.1|8966.8|8964.4|176
1741061100000|2025-03-04 04:05:00|8968|8966.5|8968.1|8965.7|8968.9|8966.9|8967.7|8965.6|93
1741061400000|2025-03-04 04:10:00|8968.2|8965.8|8966.1|8963.7|8968.2|8965.8|8966.1|8963.7|95
1741061700000|2025-03-04 04:15:00|8965.9|8963.5|8964|8961.6|8966.4|8964|8964|8961.6|62
1741062000000|2025-03-04 04:20:00|8964.1|8961.7|8962.5|8960.1|8964.1|8961.7|8962.3|8959.9|94
1741062300000|2025-03-04 04:25:00|8962.6|8960.2|8963.6|8961.2|8964.3|8961.9|8962.5|8960.1|63
1741062600000|2025-03-04 04:30:00|8963.7|8961.3|8963.4|8961|8964.2|8961.8|8963.1|8960.7|64
1741062900000|2025-03-04 04:35:00|8963.3|8960.9|8960.2|8957.8|8963.4|8961|8960|8957.6|90
1741063200000|2025-03-04 04:40:00|8960.1|8957.7|8960.1|8957.7|8960.7|8958.3|8959.6|8957.2|68
1741063500000|2025-03-04 04:45:00|8960.2|8957.8|8960.5|8958.1|8961.3|8958.9|8959.7|8957.3|66
1741063800000|2025-03-04 04:50:00|8960.6|8958.2|8960.1|8958.6|8960.6|8958.6|8959.6|8957.2|56
1741064100000|2025-03-04 04:55:00|8960.2|8958.7|8960.2|8957.8|8961|8958.8|8959.2|8957.6|68
1741064400000|2025-03-04 05:00:00|8960.6|8958.2|8961.7|8959.3|8962.9|8960.5|8959.6|8957.2|370
1741064700000|2025-03-04 05:05:00|8961.6|8959.2|8960.7|8958.3|8962.8|8961.3|8960.5|8958.2|198
1741065000000|2025-03-04 05:10:00|8960.6|8958.2|8961.2|8958.8|8961.2|8959|8958.9|8956.9|117
1741065300000|2025-03-04 05:15:00|8960.7|8959.2|8960.2|8958.7|8961.2|8959.5|8959.8|8957.7|108
1741065600000|2025-03-04 05:20:00|8960.3|8958.8|8961.7|8959.3|8962|8959.9|8960.2|8958.4|126
1741065900000|2025-03-04 05:25:00|8961.9|8959.5|8962.6|8960.2|8963|8960.6|8961.3|8958.9|93
1741066200000|2025-03-04 05:30:00|8962.4|8960|8963.6|8961.2|8963.7|8961.3|8961.7|8959.3|81
1741066500000|2025-03-04 05:35:00|8963.5|8961.1|8960.5|8958.1|8963.5|8961.1|8960.1|8957.7|62
1741066800000|2025-03-04 05:40:00|8960.7|8958.3|8959.5|8958|8960.8|8958.5|8959.5|8957.3|59
1741067100000|2025-03-04 05:45:00|8959.6|8958.1|8960.2|8957.8|8960.5|8958.6|8959.4|8957.5|38
1741067400000|2025-03-04 05:50:00|8960|8957.6|8959.6|8958.1|8960|8958.3|8958.1|8956.6|71
1741067700000|2025-03-04 05:55:00|8959.7|8958.2|8960.7|8959.2|8961.6|8959.6|8959.4|8957.6|51
1741068000000|2025-03-04 06:00:00|8960.8|8959.3|8959.4|8957.9|8961.3|8959.5|8959.3|8957.4|72
1741068300000|2025-03-04 06:05:00|8959.2|8957.7|8960.7|8958.3|8961.1|8959|8959.1|8957.6|56
1741068600000|2025-03-04 06:10:00|8960.6|8958.2|8961.2|8958.8|8961.2|8958.8|8959.9|8957.6|49
1741068900000|2025-03-04 06:15:00|8961.1|8958.7|8959.2|8956.8|8961.4|8959.3|8958.1|8956.5|84
1741069200000|2025-03-04 06:20:00|8959.1|8956.7|8957.1|8955.6|8959.3|8957.2|8956.6|8955.1|69
1741069500000|2025-03-04 06:25:00|8957.2|8955.7|8957.1|8954.7|8958.4|8956.9|8956.6|8954.5|102
1741069800000|2025-03-04 06:30:00|8957.2|8954.8|8956.9|8955.4|8958.2|8956.3|8956.4|8954.4|111
1741070100000|2025-03-04 06:35:00|8957|8955.5|8956.4|8954.9|8957.8|8955.8|8955.6|8954.1|79
1741070400000|2025-03-04 06:40:00|8956.2|8954.7|8957.2|8954.8|8957.4|8955.6|8956|8953.9|71
1741070700000|2025-03-04 06:45:00|8956.6|8955.1|8959.1|8957.6|8959.2|8957.7|8956.5|8955|100
1741071000000|2025-03-04 06:50:00|8959.2|8957.7|8958.4|8956.9|8959.5|8957.7|8958.1|8956.6|79
1741071300000|2025-03-04 06:55:00|8958.3|8956.8|8957.3|8954.9|8960|8957.9|8957.2|8954.8|69
1741071600000|2025-03-04 07:00:00|8955.6|8953.2|8950.8|8948.4|8956|8954.1|8948.7|8946.3|223
1741071900000|2025-03-04 07:05:00|8950.9|8948.5|8947.5|8946|8952|8949.6|8947.2|8945.7|189
1741072200000|2025-03-04 07:10:00|8947.4|8945.9|8945.1|8943.6|8949.3|8947.2|8944.4|8942.9|269
1741072500000|2025-03-04 07:15:00|8945|8943.5|8947.7|8945.3|8947.8|8945.4|8943.3|8941.4|268
1741072800000|2025-03-04 07:20:00|8947.9|8945.5|8954.3|8952.8|8954.5|8953|8947.5|8945.1|247
1741073100000|2025-03-04 07:25:00|8954.4|8952.9|8949.6|8948.1|8954.8|8953.3|8949.6|8948.1|217
1741073400000|2025-03-04 07:30:00|8949.5|8948|8953.3|8950.9|8953.8|8951.4|8947.1|8945.6|277
1741073700000|2025-03-04 07:35:00|8953.4|8951|8960|8958.5|8960.3|8958.8|8952.8|8950.4|319
1741074000000|2025-03-04 07:40:00|8959.9|8958.4|8956|8954.5|8960.6|8959.1|8956|8954.5|226
1741074300000|2025-03-04 07:45:00|8955.8|8954.3|8951|8949.5|8956.6|8955.1|8950.8|8949.3|217
1741074600000|2025-03-04 07:50:00|8951.1|8949.6|8947.6|8946.1|8951.1|8949.6|8947.5|8946|178
1741074900000|2025-03-04 07:55:00|8947.7|8946.2|8952.2|8950.7|8953.2|8951.7|8947.4|8945.9|241
1741075200000|2025-03-04 08:00:00|8952.1|8950.6|8948.5|8947|8952.2|8950.7|8947.4|8945.9|390
1741075500000|2025-03-04 08:05:00|8948.6|8947.1|8943.6|8942.1|8951.9|8950.4|8942.1|8940.6|424
1741075800000|2025-03-04 08:10:00|8943.7|8942.2|8942.1|8940.6|8944.7|8943.2|8936.7|8935.2|414
1741076100000|2025-03-04 08:15:00|8942.2|8940.7|8937.4|8935.9|8943.5|8942|8937.4|8935.9|280
1741076400000|2025-03-04 08:20:00|8937.5|8936|8933.1|8931.6|8938|8936.5|8933|8931.5|236
1741076700000|2025-03-04 08:25:00|8933.3|8931.8|8926.1|8924.6|8934.3|8932.8|8926.1|8924.6|304
1741077000000|2025-03-04 08:30:00|8926.4|8924.9|8932.9|8931.4|8933.2|8931.5|8925.7|8923.6|423
1741077300000|2025-03-04 08:35:00|8933|8931.5|8929.6|8928.1|8934.5|8932.1|8928.6|8927.1|303
1741077600000|2025-03-04 08:40:00|8929.5|8928|8928.9|8927.4|8931.8|8930.3|8926.9|8925.4|298
1741077900000|2025-03-04 08:45:00|8928.7|8927.2|8920.4|8918|8928.7|8927.2|8920.3|8917.9|381
1741078200000|2025-03-04 08:50:00|8920.6|8918.2|8925.3|8923.8|8925.3|8923.8|8917.5|8915.1|298
1741078500000|2025-03-04 08:55:00|8925.4|8923.9|8924.4|8922.9|8926.5|8925|8923.4|8921.9|286
1741078800000|2025-03-04 09:00:00|8924.3|8922.8|8923.5|8922|8927.2|8925.7|8923.5|8922|242
1741079100000|2025-03-04 09:05:00|8923.6|8922.1|8923.1|8921.6|8924.4|8922.9|8921.4|8919.9|216
1741079400000|2025-03-04 09:10:00|8923.2|8921.7|8921.2|8919.7|8923.8|8922.3|8920.5|8918.6|263
1741079700000|2025-03-04 09:15:00|8921.4|8919.9|8919.7|8918.2|8922|8920|8917.1|8915.2|262
1741080000000|2025-03-04 09:20:00|8919.8|8918.3|8918.5|8917|8922.6|8920.5|8917.6|8916.1|259
1741080300000|2025-03-04 09:25:00|8918.7|8917.2|8914|8912.5|8919|8917.2|8912.8|8911.3|266
1741080600000|2025-03-04 09:30:00|8913.7|8912.2|8908|8906.5|8913.9|8912.4|8907.8|8906.3|254
1741080900000|2025-03-04 09:35:00|8908.2|8906.7|8909.4|8907.9|8909.7|8908.2|8906.4|8904.9|202
1741081200000|2025-03-04 09:40:00|8909.3|8907.8|8912.2|8909.8|8913.6|8911.7|8909.3|8907.8|236
1741081500000|2025-03-04 09:45:00|8912.1|8909.7|8912.4|8910.9|8912.4|8910.9|8909.8|8908.2|190
1741081800000|2025-03-04 09:50:00|8912.6|8911.1|8914.5|8913|8915|8913.5|8912.1|8910.6|190
1741082100000|2025-03-04 09:55:00|8914.2|8912.7|8915.9|8913.5|8917.2|8914.8|8909.8|8908.3|213
1741082400000|2025-03-04 10:00:00|8916.1|8913.7|8919.7|8918.2|8920.3|8918.8|8914.7|8913|295
1741082700000|2025-03-04 10:05:00|8919.9|8918.4|8917.1|8915.6|8921.8|8920|8917|8915.5|219
1741083000000|2025-03-04 10:10:00|8917.3|8915.8|8915.5|8913.1|8918.7|8916.3|8915.5|8913.1|228
1741083300000|2025-03-04 10:15:00|8915.6|8913.2|8916.6|8915.1|8918.6|8917|8915.3|8913.1|218
1741083600000|2025-03-04 10:20:00|8916.7|8915.2|8920.3|8917.9|8921.8|8919.5|8916.7|8915|215
1741083900000|2025-03-04 10:25:00|8920.4|8918|8918.2|8916.7|8921.7|8919.3|8917.7|8915.6|252
1741084200000|2025-03-04 10:30:00|8918.3|8916.8|8913|8910.6|8919|8917.5|8911.6|8909.2|195
1741084500000|2025-03-04 10:35:00|8912.9|8910.5|8913.5|8912|8915.4|8913.9|8911.8|8910|174
1741084800000|2025-03-04 10:40:00|8913.4|8911.9|8912.6|8911.1|8913.5|8912|8911.3|8909.8|252
1741085100000|2025-03-04 10:45:00|8912.2|8910.7|8915|8913.5|8915.1|8913.6|8911.2|8909.7|238
1741085400000|2025-03-04 10:50:00|8915.1|8913.6|8919.7|8917.3|8919.8|8917.6|8914.4|8912.9|201
1741085700000|2025-03-04 10:55:00|8919.6|8917.2|8916.6|8915.1|8919.6|8917.2|8914.7|8913.2|189
1741086000000|2025-03-04 11:00:00|8916.7|8915.2|8917.3|8915.8|8919.5|8918|8916.1|8914.6|174
1741086300000|2025-03-04 11:05:00|8917.4|8915.9|8915.3|8913.8|8917.9|8916.4|8915.1|8913.6|146
1741086600000|2025-03-04 11:10:00|8915.2|8913.7|8912.1|8910.6|8916.5|8915|8912.1|8910.6|151
1741086900000|2025-03-04 11:15:00|8911.9|8910.4|8914.7|8913.2|8914.7|8913.2|8911.2|8909.7|157
1741087200000|2025-03-04 11:20:00|8914.8|8913.3|8914.6|8913.1|8916.9|8915.1|8914.5|8913|165
1741087500000|2025-03-04 11:25:00|8914.7|8913.2|8910|8908.5|8915.1|8913.6|8910|8908.5|174
1741087800000|2025-03-04 11:30:00|8910.1|8908.6|8907.2|8905.7|8910.7|8909.2|8907.2|8905.7|192
1741088100000|2025-03-04 11:35:00|8907.1|8905.6|8905.8|8904.3|8907.1|8905.6|8903.3|8901.7|270
1741088400000|2025-03-04 11:40:00|8906|8904.5|8909.1|8906.7|8909.4|8907.4|8905.7|8904.2|214
1741088700000|2025-03-04 11:45:00|8908.6|8907.1|8907.8|8906.3|8909.3|8907.8|8905.5|8904|195
1741089000000|2025-03-04 11:50:00|8907.7|8906.2|8900.1|8897.7|8908.3|8906.8|8898.8|8897.1|466
1741089300000|2025-03-04 11:55:00|8900.2|8897.8|8898|8895.6|8901.3|8899|8897.8|8895.4|252
1741089600000|2025-03-04 12:00:00|8897.4|8895|8892.7|8891.2|8897.4|8895|8890.1|8888.5|302
1741089900000|2025-03-04 12:05:00|8892.6|8891.1|8891.4|8889.9|8896|8894.5|8889.3|8887.2|289
1741090200000|2025-03-04 12:10:00|8891.5|8890|8886.3|8883.9|8892.1|8890.6|8885.3|8883.3|295
1741090500000|2025-03-04 12:15:00|8886.4|8884|8886.6|8884.2|8888.8|8886.4|8885.5|8884|253
1741090800000|2025-03-04 12:20:00|8886.5|8884.1|8883.9|8882.4|8887.7|8886.2|8882.5|8881|266
1741091100000|2025-03-04 12:25:00|8883.8|8882.3|8880|8878.5|8884.7|8883.2|8879.6|8878.1|265
1741091400000|2025-03-04 12:30:00|8879.9|8878.4|8878.7|8877.2|8882.6|8880.5|8878.1|8876.3|332
1741091700000|2025-03-04 12:35:00|8878.5|8877|8881.2|8879.7|8882.7|8881.2|8878.5|8877|280
1741092000000|2025-03-04 12:40:00|8881.3|8879.8|8881.5|8880|8886.6|8884.2|8881.1|8879.2|296
1741092300000|2025-03-04 12:45:00|8881.6|8880.1|8880.9|8879.4|8881.8|8880.3|8876.9|8875.4|262
1741092600000|2025-03-04 12:50:00|8880.6|8879.1|8874.9|8873.4|8881.1|8879.6|8873.1|8871.6|261
1741092900000|2025-03-04 12:55:00|8874.8|8873.3|8875.7|8874.2|8876.8|8875.3|8874|8872|302
1741093200000|2025-03-04 13:00:00|8876|8874.5|8876.3|8873.9|8878|8876.5|8873.1|8870.7|411
1741093500000|2025-03-04 13:05:00|8876.2|8873.8|8877.8|8876.3|8879|8877.1|8874.7|8872.9|320
1741093800000|2025-03-04 13:10:00|8877.7|8876.2|8884.6|8882.2|8885|8882.9|8877.1|8875.6|283
1741094100000|2025-03-04 13:15:00|8884.5|8882.1|8890.7|8888.3|8892.2|8889.9|8883.4|8881|410
1741094400000|2025-03-04 13:20:00|8890.6|8888.2|8898.6|8897.1|8901.7|8900.2|8889.9|8888.2|425
1741094700000|2025-03-04 13:25:00|8898.7|8897.2|8896.8|8895.3|8899.4|8897.9|8895.1|8893.6|236
1741095000000|2025-03-04 13:30:00|8896.7|8895.2|8897.6|8896.1|8899|8897.5|8894.5|8893|336
1741095300000|2025-03-04 13:35:00|8897.5|8896|8901.7|8900.2|8902.1|8900.6|8897.5|8896|445
1741095600000|2025-03-04 13:40:00|8901.6|8900.1|8903.7|8902.2|8907.6|8906.1|8901.2|8899.7|457
1741095900000|2025-03-04 13:45:00|8903.6|8902.1|8897.5|8895.1|8904.8|8903.3|8897.4|8895|269
1741096200000|2025-03-04 13:50:00|8897.7|8895.3|8894.2|8892.7|8898.1|8895.7|8892.4|8890.9|271
1741096500000|2025-03-04 13:55:00|8893.9|8892.4|8891.2|8889.7|8894|8892.5|8889.1|8887.3|293
1741096800000|2025-03-04 14:00:00|8890.9|8889.4|8891.3|8889.8|8893|8891.5|8887.6|8886.1|531
1741097100000|2025-03-04 14:05:00|8891.2|8889.7|8891.2|8889.7|8892.9|8891|8887.8|8886.3|393
1741097400000|2025-03-04 14:10:00|8891.3|8889.8|8903.2|8901.7|8904.3|8902.5|8891.2|8889.7|406
1741097700000|2025-03-04 14:15:00|8903.3|8901.8|8907.9|8906.4|8908.1|8906.6|8903.1|8901.6|424
1741098000000|2025-03-04 14:20:00|8907.8|8906.3|8912|8910.5|8913.8|8912.3|8906.9|8905.4|352
1741098300000|2025-03-04 14:25:00|8911.9|8910.4|8906.6|8904.2|8911.9|8910.4|8906.6|8904.2|535
1741098600000|2025-03-04 14:30:00|8906.9|8904.5|8907.4|8905.9|8908.4|8906.9|8901.6|8900.1|509
1741098900000|2025-03-04 14:35:00|8907.3|8905.8|8911|8909.5|8912.2|8910.3|8906.1|8904.6|560
1741099200000|2025-03-04 14:40:00|8910.9|8909.4|8903.8|8902.3|8912.1|8910.6|8902.5|8901|548
1741099500000|2025-03-04 14:45:00|8902.9|8901.4|8905.5|8904|8907|8905.5|8902.8|8901.3|488
1741099800000|2025-03-04 14:50:00|8905.4|8903.9|8901.2|8899.7|8905.4|8903.9|8898.4|8896.9|470
1741100100000|2025-03-04 14:55:00|8901.3|8899.8|8899.4|8897.9|8904.1|8902.6|8899.3|8897.8|517
1741100400000|2025-03-04 15:00:00|8899.1|8897.6|8901.4|8899.9|8903.4|8901.9|8898.6|8897.1|541
1741100700000|2025-03-04 15:05:00|8901.5|8900|8890.9|8888.5|8901.7|8900.2|8890.7|8888.3|536
1741101000000|2025-03-04 15:10:00|8890.5|8889|8894.8|8892.4|8896.7|8894.3|8887.4|8885.7|555
1741101300000|2025-03-04 15:15:00|8894.5|8892.1|8901.2|8899.7|8901.8|8900.1|8893.8|8891.4|513
1741101600000|2025-03-04 15:20:00|8901.3|8899.8|8904.1|8902.6|8906.5|8904.6|8901|8899.5|547
1741101900000|2025-03-04 15:25:00|8904|8902.5|8902.1|8900.6|8907.3|8905.3|8901.7|8900.2|505
1741102200000|2025-03-04 15:30:00|8901.9|8900.4|8909.2|8907.7|8910.2|8908.7|8901.1|8899.6|491
1741102500000|2025-03-04 15:35:00|8909.1|8907.6|8912.5|8910.1|8913.6|8911.2|8908.9|8907.3|462
1741102800000|2025-03-04 15:40:00|8912.6|8910.2|8909|8907.5|8913.1|8911.6|8905.9|8904.4|485
1741103100000|2025-03-04 15:45:00|8908.9|8907.4|8907.2|8905.7|8912.9|8910.9|8906.5|8905|435
1741103400000|2025-03-04 15:50:00|8907.1|8905.6|8902.4|8900.9|8907.6|8906.1|8901.8|8900.3|418
1741103700000|2025-03-04 15:55:00|8902.5|8901|8904.6|8903.1|8906.5|8905|8902.5|8901|397
1741104000000|2025-03-04 16:00:00|8904.7|8903.2|8899.7|8898.2|8905.8|8904.3|8899.5|8898|403
1741104300000|2025-03-04 16:05:00|8899.8|8898.3|8905.4|8903.9|8905.8|8904.3|8899.6|8898.1|402
1741104600000|2025-03-04 16:10:00|8905.8|8904.3|8902.5|8901|8905.8|8904.3|8901.4|8899.9|404
1741104900000|2025-03-04 16:15:00|8902.4|8900.9|8901.3|8899.8|8903.6|8902|8901.1|8899.1|302
1741105200000|2025-03-04 16:20:00|8901.2|8899.7|8900.7|8898.3|8901.7|8899.7|8896.7|8895.2|324
1741105500000|2025-03-04 16:25:00|8900.8|8898.4|8901.4|8899|8902.6|8901|8900.5|8898.2|238
1741105800000|2025-03-04 16:30:00|8901.3|8898.9|8904.7|8903.2|8905.5|8904|8900.2|8898.4|334
1741106100000|2025-03-04 16:35:00|8904.6|8903.1|8903.6|8901.2|8905.5|8904|8902|8900.1|283
1741106400000|2025-03-04 16:40:00|8903.7|8901.3|8902|8899.6|8904.5|8902.1|8901|8898.6|304
1741106700000|2025-03-04 16:45:00|8901.9|8899.5|8900.4|8898|8902.1|8899.7|8899.3|8896.9|262
1741107000000|2025-03-04 16:50:00|8900.3|8897.9|8901.8|8900.3|8903.8|8901.4|8898.7|8896.3|309
1741107300000|2025-03-04 16:55:00|8901.7|8900.2|8901.4|8899.9|8903.4|8901.9|8900.6|8899.1|267
1741107600000|2025-03-04 17:00:00|8901.2|8899.7|8896.5|8895|8901.6|8900.1|8895.9|8894.4|258
1741107900000|2025-03-04 17:05:00|8896.3|8894.8|8896.2|8894.7|8896.9|8895.4|8894.5|8893|225
1741108200000|2025-03-04 17:10:00|8896.3|8894.8|8896.2|8894.7|8898.5|8897|8895.6|8894.1|233
1741108500000|2025-03-04 17:15:00|8896.3|8894.8|8897.5|8896|8899|8896.4|8895.5|8893.2|192
1741108800000|2025-03-04 17:20:00|8897.6|8896.1|8897.6|8895.2|8899.3|8896.9|8896.4|8894|192
1741109100000|2025-03-04 17:25:00|8897.7|8895.3|8901.4|8899.9|8901.5|8900|8896.8|8894.4|203
1741109400000|2025-03-04 17:30:00|8901.5|8900|8901|8899.5|8901.8|8900.3|8899.1|8897.6|192
1741109700000|2025-03-04 17:35:00|8900.9|8899.4|8902|8900.5|8904.1|8902.6|8900.9|8899.4|182
1741110000000|2025-03-04 17:40:00|8901.6|8900.1|8902.8|8900.4|8906.6|8905.1|8900.8|8898.6|451
1741110300000|2025-03-04 17:45:00|8902.9|8900.5|8900.9|8899.4|8904.3|8901.9|8900.9|8899.4|278
1741110600000|2025-03-04 17:50:00|8900.7|8899.2|8898.9|8896.5|8900.9|8899.4|8897.4|8895.9|253
1741110900000|2025-03-04 17:55:00|8898.8|8896.4|8899|8897.5|8899.4|8897.9|8896.6|8895.1|246
1741111200000|2025-03-04 18:00:00|8899.1|8897.6|8900.7|8899.2|8901.5|8900|8898.2|8896.7|232
1741111500000|2025-03-04 18:05:00|8900.8|8899.3|8899.9|8898.4|8902.6|8900.2|8899.4|8897|501
1741111800000|2025-03-04 18:10:00|8900|8898.5|8894.4|8892|8900.4|8898.9|8892.4|8890.3|528
1741112100000|2025-03-04 18:15:00|8894.3|8891.9|8895|8892.6|8896|8893.6|8892.1|8889.7|396
1741112400000|2025-03-04 18:20:00|8895.1|8892.7|8896.6|8894.2|8896.6|8894.3|8893.9|8891.5|275
1741112700000|2025-03-04 18:25:00|8896.4|8894|8893.9|8891.5|8897.8|8896.3|8893.1|8891.3|302
1741113000000|2025-03-04 18:30:00|8893.8|8891.4|8892.9|8891.4|8894.4|8892|8891.5|8889.7|272
1741113300000|2025-03-04 18:35:00|8893|8891.5|8892.2|8889.8|8893.7|8892.1|8890.8|8889.3|242
1741113600000|2025-03-04 18:40:00|8892.1|8889.7|8891.1|8889.6|8895.3|8892.9|8890.5|8889|263
1741113900000|2025-03-04 18:45:00|8891|8889.5|8886.4|8884.9|8893.1|8891.5|8886.4|8884.9|293
1741114200000|2025-03-04 18:50:00|8886.5|8885|8887.8|8886.3|8888.9|8887.1|8884.8|8883.3|189
1741114500000|2025-03-04 18:55:00|8887.6|8886.1|8888.6|8887.1|8891.7|8890.2|8886.8|8884.7|260
1741114800000|2025-03-04 19:00:00|8888.5|8887|8888.4|8886|8889|8887|8885.4|8883.8|357
1741115100000|2025-03-04 19:05:00|8888.3|8885.9|8890|8887.6|8893.2|8890.8|8887.3|8884.9|252
1741115400000|2025-03-04 19:10:00|8889.9|8887.5|8895.8|8893.4|8895.8|8893.4|8889.9|8887.5|229
1741115700000|2025-03-04 19:15:00|8895.9|8893.5|8887.8|8886.3|8896|8893.6|8886.5|8884.5|222
1741116000000|2025-03-04 19:20:00|8887.9|8886.4|8884.6|8883.1|8888.3|8886.4|8883.5|8881.4|180
1741116300000|2025-03-04 19:25:00|8884.7|8883.2|8885.3|8882.9|8887.1|8885.6|8884|8882.3|164
1741116600000|2025-03-04 19:30:00|8885.4|8883|8884.8|8883.3|8885.7|8884.1|8882.1|8880.1|233
1741116900000|2025-03-04 19:35:00|8884.9|8883.4|8887.5|8885.1|8888.1|8885.7|8883.7|8882.2|200
1741117200000|2025-03-04 19:40:00|8887.6|8885.2|8888.6|8887.1|8889|8887.1|8886.3|8884.7|190
1741117500000|2025-03-04 19:45:00|8888.5|8887|8890.3|8887.9|8891.1|8888.7|8888.1|8886.2|196
1741117800000|2025-03-04 19:50:00|8890.4|8888|8891.8|8889.4|8891.8|8889.4|8889|8886.6|176
1741118100000|2025-03-04 19:55:00|8892|8889.6|8891.5|8890|8895.1|8892.7|8891.2|8889.5|244
1741118400000|2025-03-04 20:00:00|8891.3|8889.8|8891.3|8889.8|8891.6|8890|8889.2|8887.4|181
1741118700000|2025-03-04 20:05:00|8891.2|8889.7|8890.9|8888.5|8891.8|8889.9|8890.2|8887.9|158
1741119000000|2025-03-04 20:10:00|8891|8888.6|8891|8888.6|8891.7|8889.3|8889.1|8886.8|204
1741119300000|2025-03-04 20:15:00|8891.1|8889.5|8893.2|8890.8|8895.3|8892.9|8891.1|8888.7|247
1741119600000|2025-03-04 20:20:00|8893.1|8890.7|8890.7|8889.2|8893.9|8892|8890.5|8888.6|231
1741119900000|2025-03-04 20:25:00|8890.6|8889.1|8891.5|8890|8893|8891.5|8889.9|8888.4|215
1741120200000|2025-03-04 20:30:00|8891.6|8890.1|8893|8890.6|8893|8890.6|8889.7|8888.2|248
1741120500000|2025-03-04 20:35:00|8893.1|8890.7|8891.2|8889.7|8894.9|8892.5|8890.5|8888.5|256
1741120800000|2025-03-04 20:40:00|8891.1|8889.6|8889.6|8887.2|8891.8|8890.1|8888.8|8887.2|195
1741121100000|2025-03-04 20:45:00|8889.7|8887.3|8888|8886.5|8889.9|8888.4|8887.5|8885.8|244
1741121400000|2025-03-04 20:50:00|8887.9|8886.4|8886.1|8883.7|8888.3|8886.4|8882.4|8880.6|317
1741121700000|2025-03-04 20:55:00|8886.3|8883.9|8887.1|8884.7|8887.2|8885.5|8885.4|8883.2|197
1741122000000|2025-03-04 21:00:00|8886.4|8884.9|8883.6|8881.2|8886.9|8885.4|8883|8880.6|114
1741122300000|2025-03-04 21:05:00|8883.7|8881.3|8888.1|8886.6|8889.1|8886.7|8883.6|8881.2|126
1741122600000|2025-03-04 21:10:00|8887.8|8886.3|8890|8888.5|8891.1|8888.7|8885.8|8884|219
1741122900000|2025-03-04 21:15:00|8889.9|8888.4|8892.7|8890.3|8893|8890.6|8889.3|8886.9|185
1741123200000|2025-03-04 21:20:00|8893.4|8891|8890.3|8888.8|8895.9|8893.8|8890|8887.6|357
1741123500000|2025-03-04 21:25:00|8890.5|8889|8891.4|8889|8895|8892.6|8890.5|8888.9|265
1741123800000|2025-03-04 21:30:00|8891.3|8888.9|8894.8|8892.4|8895|8892.6|8889.9|8887.5|190
1741124100000|2025-03-04 21:35:00|8894.9|8892.5|8894.5|8892.1|8896.3|8893.9|8893|8890.6|153
1741124400000|2025-03-04 21:40:00|8894.4|8892|8895.9|8893.5|8896.5|8894.1|8892.6|8890.2|147
1741124700000|2025-03-04 21:45:00|8896.1|8893.7|8896.4|8894|8897.2|8894.8|8895.5|8893.1|104
1741125000000|2025-03-04 21:50:00|8896.5|8894.1|8896.3|8893.9|8898.1|8895.7|8896.2|8893.8|207
1741125300000|2025-03-04 21:55:00|8897|8893.1|8893.7|8887.2|8899|8893.3|8893.7|8887.2|487
1741125600000|2025-03-04 22:00:00|8893.8|8887.3|8893.8|8887.3|8893.8|8887.3|8893.8|8887.3|1
1741125900000|2025-03-04 22:05:00|8890.9|8884.4|8890.5|8884|8893.8|8887.3|8890.5|8884|6
1741126200000|2025-03-04 22:10:00|8895.6|8889.1|8897.3|8890.8|8898.1|8891.6|8895.6|8889.1|18
1741126500000|2025-03-04 22:15:00|8897.9|8891.4|8899.6|8893.1|8899.8|8893.3|8897.9|8891.4|15
1741126800000|2025-03-04 22:20:00|8899.9|8893.4|8900|8893.5|8901.1|8894.6|8899.3|8892.8|7
1741127100000|2025-03-04 22:25:00|8896.6|8890.1|8897.1|8890.6|8897.1|8890.6|8896.6|8890.1|13
1741127400000|2025-03-04 22:30:00|8897.2|8890.7|8896.8|8890.3|8897.7|8891.2|8896.7|8890.2|14
1741127700000|2025-03-04 22:35:00|8896.4|8889.9|8896.9|8890.4|8896.9|8890.4|8896.4|8889.9|3
1741128000000|2025-03-04 22:40:00|8897.2|8890.7|8899.3|8892.8|8899.4|8892.9|8896.9|8890.4|8
1741128300000|2025-03-04 22:45:00|8899.1|8892.6|8898.9|8892.4|8899.5|8893|8898.3|8891.8|21
1741128600000|2025-03-04 22:50:00|8899.5|8893|8899.4|8892.9|8899.5|8893|8898.8|8892.3|9
1741128900000|2025-03-04 22:55:00|8899.6|8893.1|8899.3|8892.8|8899.7|8893.2|8898.1|8891.6|24
1741129200000|2025-03-04 23:00:00|8898.2|8891.7|8894.2|8889.4|8898.2|8891.7|8894.2|8888.9|64
1741129500000|2025-03-04 23:05:00|8893.5|8890.1|8897.6|8895.2|8897.6|8895.2|8893.3|8890.1|72
1741129800000|2025-03-04 23:10:00|8897.7|8895.3|8902.1|8899.7|8902.8|8900.4|8897.2|8894.8|156
1741130100000|2025-03-04 23:15:00|8902.2|8899.8|8901.9|8899.5|8903.4|8901|8901.3|8898.9|119
1741130400000|2025-03-04 23:20:00|8901.6|8899.2|8900.8|8898.4|8904.5|8902.1|8900.7|8898.3|121
1741130700000|2025-03-04 23:25:00|8900.7|8898.3|8901.9|8899.5|8904.2|8901.8|8900.3|8897.9|74
1741131000000|2025-03-04 23:30:00|8901.8|8899.4|8900.3|8897.9|8902.3|8899.9|8900.1|8897.7|101
1741131300000|2025-03-04 23:35:00|8900.4|8898|8901.5|8899.1|8902|8899.6|8899.9|8897.5|63
1741131600000|2025-03-04 23:40:00|8901.7|8899.3|8899|8896.6|8901.9|8899.5|8898.9|8896.5|94
1741131900000|2025-03-04 23:45:00|8898.9|8896.5|8898.7|8896.3|8899.5|8897.1|8897.6|8895.2|83
1741132200000|2025-03-04 23:50:00|8898.9|8896.5|8897.4|8895|8899.2|8896.8|8896.8|8894.4|76
1741132500000|2025-03-04 23:55:00|8897.2|8894.8|8900.9|8898.5|8901.1|8898.7|8897.1|8894.7|111
1741132800000|2025-03-05 00:00:00|8900.8|8898.4|8899.4|8897|8902.4|8900|8898.5|8896.4|175
1741133100000|2025-03-05 00:05:00|8899.5|8897.1|8899|8897.5|8901|8898.6|8899|8896.8|117
1741133400000|2025-03-05 00:10:00|8898.9|8897.4|8902.2|8899.8|8902.2|8899.9|8898.9|8897.4|91
1741133700000|2025-03-05 00:15:00|8902.1|8899.7|8902|8899.6|8903.4|8901.3|8901.2|8899.6|139
1741134000000|2025-03-05 00:20:00|8901.8|8899.4|8905.1|8902.7|8905.1|8902.7|8900.7|8898.3|152
1741134300000|2025-03-05 00:25:00|8904.9|8902.5|8902.5|8900.1|8904.9|8902.5|8902.4|8900|137
1741134600000|2025-03-05 00:30:00|8902.6|8900.2|8902.6|8900.2|8902.9|8900.5|8899.5|8897.1|170
1741134900000|2025-03-05 00:35:00|8902.4|8900|8901.8|8899.4|8902.5|8900.1|8900.2|8897.8|159
1741135200000|2025-03-05 00:40:00|8901.9|8899.5|8901.3|8898.9|8903|8900.6|8900.8|8898.4|178
1741135500000|2025-03-05 00:45:00|8901.4|8899|8900.7|8898.3|8902.1|8899.7|8900.1|8897.7|100
1741135800000|2025-03-05 00:50:00|8900.8|8898.4|8899.1|8896.7|8902.3|8899.9|8898.5|8896.4|138
1741136100000|2025-03-05 00:55:00|8899.3|8896.9|8902.2|8900.7|8902.4|8900.8|8899.1|8896.9|118
1741136400000|2025-03-05 01:00:00|8902.3|8900.8|8905.1|8903.6|8906.5|8904.7|8902.3|8900.8|255
1741136700000|2025-03-05 01:05:00|8905.3|8903.8|8904.7|8902.3|8905.6|8904.1|8903.1|8901.6|135
1741137000000|2025-03-05 01:10:00|8904.6|8902.2|8901.5|8899.1|8905.4|8903|8901.5|8899.1|163
1741137300000|2025-03-05 01:15:00|8901.7|8899.3|8901|8898.6|8902.1|8900.6|8899.5|8898|203
1741137600000|2025-03-05 01:20:00|8901.2|8898.8|8906.2|8904.7|8907.5|8906|8901.1|8898.7|257
1741137900000|2025-03-05 01:25:00|8906.4|8904.9|8908.6|8906.2|8910|8908.5|8905.9|8904.4|284
1741138200000|2025-03-05 01:30:00|8908.3|8905.9|8907.6|8905.2|8910.5|8908.1|8903|8900.6|436
1741138500000|2025-03-05 01:35:00|8908.1|8905.7|8906.6|8905.1|8908.5|8906.1|8904.9|8902.5|251
1741138800000|2025-03-05 01:40:00|8906.7|8905.2|8909|8907.5|8910.4|8908.9|8906.7|8905.2|170
1741139100000|2025-03-05 01:45:00|8909.4|8907|8908.1|8905.7|8910.3|8908.1|8907.3|8904.9|180
1741139400000|2025-03-05 01:50:00|8907.9|8905.5|8908.6|8906.2|8909.5|8907.1|8906.5|8904.1|178
1741139700000|2025-03-05 01:55:00|8908.7|8906.3|8910.2|8907.8|8910.8|8909.2|8908.6|8906.2|161
1741140000000|2025-03-05 02:00:00|8910.1|8907.7|8909.8|8907.4|8911.7|8909.3|8908.2|8905.8|175
1741140300000|2025-03-05 02:05:00|8909.3|8906.9|8909.4|8907|8910.5|8908.4|8908.4|8906.4|191
1741140600000|2025-03-05 02:10:00|8909.5|8907.1|8908.7|8907.2|8910.1|8908.6|8908.6|8906.7|142
1741140900000|2025-03-05 02:15:00|8908.8|8907.3|8905.8|8904.3|8909.1|8907.6|8904.1|8902.6|139
1741141200000|2025-03-05 02:20:00|8905.7|8904.2|8909.1|8906.7|8909.1|8906.7|8905.7|8904.2|131
1741141500000|2025-03-05 02:25:00|8909.2|8906.8|8909.7|8908.2|8910.2|8908.7|8908.5|8906.4|114
1741141800000|2025-03-05 02:30:00|8909.6|8908.1|8910.7|8909.2|8911.4|8909.4|8909|8907.5|147
1741142100000|2025-03-05 02:35:00|8910.6|8909.1|8912.4|8910|8912.6|8910.6|8910.4|8908.5|114
1741142400000|2025-03-05 02:40:00|8912.5|8910.1|8911.4|8909|8913|8910.8|8910.4|8908.6|116
1741142700000|2025-03-05 02:45:00|8911.5|8909.1|8911.6|8909.2|8912.4|8910.4|8910|8908|124
1741143000000|2025-03-05 02:50:00|8911.8|8909.4|8912.4|8910|8912.5|8911|8911.1|8908.7|105
1741143300000|2025-03-05 02:55:00|8912.6|8910.2|8912.1|8910.6|8913.8|8912|8911.7|8909.8|172
1741143600000|2025-03-05 03:00:00|8912.2|8910.7|8910.7|8909.2|8913.4|8911.9|8910.1|8908.3|267
1741143900000|2025-03-05 03:05:00|8910.4|8908.9|8913|8910.6|8913.3|8911.5|8910.4|8908.8|106
1741144200000|2025-03-05 03:10:00|8912.9|8910.5|8912.6|8910.2|8913.4|8911.1|8912|8909.9|103
1741144500000|2025-03-05 03:15:00|8912.5|8910.1|8911.5|8909.1|8912.9|8910.5|8911.4|8909|78
1741144800000|2025-03-05 03:20:00|8911.4|8909|8911.7|8909.3|8911.8|8909.4|8910.5|8908.1|54
1741145100000|2025-03-05 03:25:00|8911.9|8909.5|8911.3|8908.9|8912.6|8910.5|8910.8|8908.4|61
1741145400000|2025-03-05 03:30:00|8911.2|8908.8|8911.4|8909.9|8911.8|8910.3|8909.8|8908.3|108
1741145700000|2025-03-05 03:35:00|8911.3|8909.8|8911.3|8909.8|8911.8|8910.2|8910.3|8908.3|100
1741146000000|2025-03-05 03:40:00|8911.2|8909.7|8914|8911.6|8914.2|8911.8|8911.2|8909.7|99
1741146300000|2025-03-05 03:45:00|8914.1|8911.7|8911.6|8910.1|8914.3|8912.5|8910.3|8907.9|271
1741146600000|2025-03-05 03:50:00|8911.8|8910.3|8911.5|8910|8913.7|8911.3|8911.2|8909.5|136
1741146900000|2025-03-05 03:55:00|8911.6|8910.1|8909.8|8907.4|8912.4|8910.3|8909.6|8907.4|88
1741147200000|2025-03-05 04:00:00|8909.7|8907.3|8906.5|8904.1|8909.7|8907.8|8906.5|8904.1|106
1741147500000|2025-03-05 04:05:00|8906.4|8904|8906.2|8903.8|8906.6|8904.2|8904.5|8902.4|91
1741147800000|2025-03-05 04:10:00|8906.1|8903.7|8905.9|8904.4|8906.8|8904.8|8905.4|8903|50
1741148100000|2025-03-05 04:15:00|8905.8|8904.3|8907.4|8905.9|8908.1|8906.2|8905.8|8904.3|65
1741148400000|2025-03-05 04:20:00|8907.5|8906|8908.9|8906.5|8909.7|8907.3|8907.5|8905.8|72
1741148700000|2025-03-05 04:25:00|8909.1|8906.7|8909|8906.6|8909.5|8907.9|8907.7|8906.2|65
1741149000000|2025-03-05 04:30:00|8908.9|8906.5|8907.4|8905.9|8909.5|8908|8907.3|8905.8|71
1741149300000|2025-03-05 04:35:00|8907.3|8905.8|8906.8|8904.4|8907.8|8906|8905.3|8903.2|83
1741149600000|2025-03-05 04:40:00|8906.9|8904.5|8906.9|8905.4|8907.4|8905.9|8906.3|8904.2|61
1741149900000|2025-03-05 04:45:00|8907|8905.5|8907.2|8905.7|8907.3|8905.8|8906.5|8904.6|57
1741150200000|2025-03-05 04:50:00|8907.3|8905.8|8908.7|8907.2|8908.9|8907.4|8907.2|8905|71
1741150500000|2025-03-05 04:55:00|8908.6|8907.1|8908.7|8907.2|8909.2|8907.7|8908.5|8907|77
1741150800000|2025-03-05 05:00:00|8908.6|8907.1|8907.4|8905|8908.6|8907.1|8906.9|8905|70
1741151100000|2025-03-05 05:05:00|8907.3|8904.9|8905.9|8904.4|8907.7|8906|8905.4|8903.9|80
1741151400000|2025-03-05 05:10:00|8905.7|8904.2|8904|8901.6|8906.1|8904.6|8903.9|8901.5|83
1741151700000|2025-03-05 05:15:00|8903.9|8901.5|8904.1|8901.7|8904.1|8902|8902.3|8900.8|83
1741152000000|2025-03-05 05:20:00|8904.6|8902.2|8904.1|8901.7|8904.6|8902.4|8903.4|8901|63
1741152300000|2025-03-05 05:25:00|8904|8901.6|8902.7|8900.3|8904|8901.6|8902.6|8900.2|63
1741152600000|2025-03-05 05:30:00|8902.5|8900.1|8902.9|8900.5|8902.9|8901.2|8900.6|8899|73
1741152900000|2025-03-05 05:35:00|8903.1|8900.7|8901.7|8899.3|8903.1|8900.7|8900.9|8898.5|53
1741153200000|2025-03-05 05:40:00|8901.6|8899.2|8900|8898.5|8902|8899.8|8900|8898.5|51
1741153500000|2025-03-05 05:45:00|8900.5|8898.1|8900.1|8898.6|8901|8898.7|8899.5|8897.1|72
1741153800000|2025-03-05 05:50:00|8900|8898.5|8898.7|8897.2|8900.5|8898.6|8898.2|8896.7|75
1741154100000|2025-03-05 05:55:00|8898.8|8897.3|8896.8|8894.4|8899|8897.5|8896.6|8894.2|120
1741154400000|2025-03-05 06:00:00|8896.4|8894.9|8893.8|8892.3|8896.4|8894.9|8891.9|8890.4|152
1741154700000|2025-03-05 06:05:00|8893.7|8892.2|8894.3|8891.9|8895.7|8893.5|8893.3|8891.8|98
1741155000000|2025-03-05 06:10:00|8893.9|8892.4|8893.3|8891.8|8894.6|8892.6|8892.8|8890.8|111
1741155300000|2025-03-05 06:15:00|8893.5|8892|8892.4|8890.9|8894|8892.2|8891.8|8889.7|163
1741155600000|2025-03-05 06:20:00|8892.6|8891.1|8894.4|8892|8894.5|8892.6|8892.4|8890.8|106
1741155900000|2025-03-05 06:25:00|8894.3|8891.9|8895.2|8892.8|8896.1|8894|8893.9|8891.8|157
1741156200000|2025-03-05 06:30:00|8895.4|8893|8893.9|8891.5|8895.9|8893.5|8893.3|8890.9|113
1741156500000|2025-03-05 06:35:00|8894|8891.6|8892.9|8890.5|8894.1|8891.7|8892|8889.6|107
1741156800000|2025-03-05 06:40:00|8892.7|8890.3|8895.2|8892.8|8895.3|8892.9|8892.7|8890.3|124
1741157100000|2025-03-05 06:45:00|8895.3|8892.9|8897.1|8894.7|8897.1|8894.7|8894.2|8891.8|108
1741157400000|2025-03-05 06:50:00|8897.2|8894.8|8893.9|8891.5|8898.1|8895.7|8893.9|8891.5|102
1741157700000|2025-03-05 06:55:00|8893.4|8891.9|8891.5|8890|8893.5|8892|8890.9|8889.4|109
1741158000000|2025-03-05 07:00:00|8891.4|8889.9|8888.4|8886.9|8893.5|8892|8888.2|8886.5|275
1741158300000|2025-03-05 07:05:00|8888.3|8886.8|8892.4|8890.9|8892.9|8891.4|8888.2|8886.7|185
1741158600000|2025-03-05 07:10:00|8892.5|8891|8895.1|8893.6|8896|8893.7|8892.5|8891|132
1741158900000|2025-03-05 07:15:00|8895|8893.5|8897.3|8894.9|8897.3|8895.7|8894.7|8893.2|164
1741159200000|2025-03-05 07:20:00|8897.2|8894.8|8898.3|8895.9|8899.4|8897.8|8894.2|8892.7|208
1741159500000|2025-03-05 07:25:00|8898.1|8895.7|8894.8|8889.9|8898.2|8895.8|8892|8889.1|343
1741159800000|2025-03-05 07:30:00|8893.1|8888.4|8884.1|8881.7|8893.1|8888.7|8881.2|8876.2|363
1741160100000|2025-03-05 07:35:00|8884.2|8881.8|8873.8|8872.3|8885.1|8882.7|8873.8|8872.3|462
1741160400000|2025-03-05 07:40:00|8873.7|8872.2|8873.8|8872.3|8879|8877.5|8872.8|8871.3|320
1741160700000|2025-03-05 07:45:00|8874.3|8872.8|8875.8|8874.3|8878.6|8876.2|8872.3|8870.5|428
1741161000000|2025-03-05 07:50:00|8876.5|8875|8875.1|8873.6|8877|8875.5|8873.5|8872|373
1741161300000|2025-03-05 07:55:00|8875.2|8873.7|8877.9|8876.4|8880|8878.5|8873.6|8872.1|354
1741161600000|2025-03-05 08:00:00|8878|8876.5|8880.9|8879.4|8883.8|8881.4|8877.4|8875.5|385
1741161900000|2025-03-05 08:05:00|8881|8879.5|8879.4|8877.9|8882.8|8881.2|8878.8|8877.3|360
1741162200000|2025-03-05 08:10:00|8879.3|8877.8|8880.5|8879|8884|8882.3|8879|8877.5|353
1741162500000|2025-03-05 08:15:00|8881|8878.6|8882.6|8881.1|8883.7|8882.1|8880.2|8878.1|281
1741162800000|2025-03-05 08:20:00|8882.5|8881|8885.2|8883.7|8886.6|8885.1|8881.6|8880.1|238
1741163100000|2025-03-05 08:25:00|8885.1|8883.6|8884.8|8883.3|8886.4|8884.9|8882.3|8880.8|296
1741163400000|2025-03-05 08:30:00|8884.9|8883.4|8886.5|8885|8888.2|8886.7|8884.8|8882.6|316
1741163700000|2025-03-05 08:35:00|8886.6|8885.1|8880|8878.5|8886.9|8885.1|8878.8|8877.3|273
1741164000000|2025-03-05 08:40:00|8880.1|8878.6|8879.3|8877.8|8883.1|8881.6|8878.8|8877.3|238
1741164300000|2025-03-05 08:45:00|8879.2|8877.7|8873.3|8871.8|8882.1|8879.7|8872.7|8871.2|295
1741164600000|2025-03-05 08:50:00|8873.1|8871.6|8866.4|8864.9|8873.5|8871.6|8865.8|8864.3|275
1741164900000|2025-03-05 08:55:00|8867|8864.6|8868.2|8866.7|8870.3|8868|8865.9|8863.8|271
1741165200000|2025-03-05 09:00:00|8868.1|8866.6|8861.1|8859.6|8868.5|8867|8860.9|8859.4|374
1741165500000|2025-03-05 09:05:00|8861.2|8859.7|8866.1|8864.6|8866.1|8864.6|8859.6|8857.9|300
1741165800000|2025-03-05 09:10:00|8866.3|8864.8|8863.8|8862.3|8868.6|8867.1|8863.6|8862.1|254
1741166100000|2025-03-05 09:15:00|8863.9|8862.4|8862.7|8860.3|8866.4|8864|8862|8859.6|268
1741166400000|2025-03-05 09:20:00|8862.5|8860.1|8864.4|8862|8865.3|8863.8|8861|8859.2|318
1741166700000|2025-03-05 09:25:00|8864.5|8862.1|8864|8862.5|8864.9|8863.3|8862.5|8861|196
1741167000000|2025-03-05 09:30:00|8864.1|8862.6|8862.5|8861|8864.1|8862.6|8861.5|8860|284
1741167300000|2025-03-05 09:35:00|8862.9|8861.4|8863.3|8861.8|8864.7|8863.2|8861.9|8859.7|209
1741167600000|2025-03-05 09:40:00|8863.4|8861.9|8864.1|8862.6|8864.2|8862.7|8861.5|8859.5|213
1741167900000|2025-03-05 09:45:00|8864.2|8862.7|8863|8861.5|8865.4|8863.9|8862.1|8860.6|167
1741168200000|2025-03-05 09:50:00|8863.1|8861.6|8860.2|8858.7|8864.6|8862.9|8860.2|8858.6|212
1741168500000|2025-03-05 09:55:00|8860.1|8858.6|8858.8|8856.4|8860.1|8858.6|8857.1|8855.6|204
1741168800000|2025-03-05 10:00:00|8858.9|8856.5|8862.6|8861.1|8863.6|8861.9|8857.6|8855.8|228
1741169100000|2025-03-05 10:05:00|8862.5|8861|8867|8865.5|8867.2|8865.7|8860.4|8858.9|156
1741169400000|2025-03-05 10:10:00|8867.1|8865.6|8867.9|8866.4|8869.5|8867.5|8867.1|8865.6|142
1741169700000|2025-03-05 10:15:00|8868|8866.5|8861.9|8860.4|8868.3|8866.8|8861.9|8860.4|167
1741170000000|2025-03-05 10:20:00|8861.8|8860.3|8864.1|8861.7|8864.2|8862.1|8860.9|8859.4|196
1741170300000|2025-03-05 10:25:00|8864.2|8861.8|8868.6|8867.1|8869.8|8868.2|8861.9|8860.4|309
1741170600000|2025-03-05 10:30:00|8868|8866.5|8868.4|8866.9|8869.3|8867.8|8866.7|8865.2|195
1741170900000|2025-03-05 10:35:00|8868.5|8867|8871.7|8870.2|8873.2|8870.8|8868.4|8866.9|200
1741171200000|2025-03-05 10:40:00|8871.6|8870.1|8873.2|8870.8|8873.2|8871.2|8870.3|8868.8|158
1741171500000|2025-03-05 10:45:00|8873.4|8871|8873.8|8871.4|8876.1|8874.6|8872.7|8870.8|173
1741171800000|2025-03-05 10:50:00|8874|8871.6|8869.4|8867.9|8874.1|8871.7|8869|8867.5|160
1741172100000|2025-03-05 10:55:00|8869.3|8867.8|8869.4|8867.9|8871.6|8870.1|8868.4|8866.9|211
1741172400000|2025-03-05 11:00:00|8869.3|8867.8|8873.5|8872|8874.1|8872.6|8868.8|8867.3|175
1741172700000|2025-03-05 11:05:00|8873.7|8872.2|8878.5|8877|8879.2|8877.7|8873.6|8872.1|211
1741173000000|2025-03-05 11:10:00|8878.3|8876.8|8879.2|8877.7|8880.1|8878.6|8877.9|8876.4|164
1741173300000|2025-03-05 11:15:00|8879.1|8877.6|8881.1|8879.6|8882.2|8880.4|8878.9|8877.4|170
1741173600000|2025-03-05 11:20:00|8881|8879.5|8890.3|8888.8|8890.3|8888.8|8880.7|8879.2|237
1741173900000|2025-03-05 11:25:00|8890.4|8888.9|8891.2|8889.7|8893|8890.6|8890.2|8888|175
1741174200000|2025-03-05 11:30:00|8891.5|8890|8891.5|8890|8892.6|8891.1|8891.3|8889.8|149
1741174500000|2025-03-05 11:35:00|8891.3|8889.8|8891.2|8889.7|8892.8|8890.8|8890.7|8889.2|152
1741174800000|2025-03-05 11:40:00|8891.1|8889.6|8890.4|8888.9|8891.1|8889.6|8888.6|8887.1|144
1741175100000|2025-03-05 11:45:00|8890.3|8888.8|8892.1|8890.6|8892.6|8891|8890|8888.5|134
1741175400000|2025-03-05 11:50:00|8892.2|8890.7|8887.1|8885.6|8892.7|8891.2|8886.3|8884.8|247
1741175700000|2025-03-05 11:55:00|8886.9|8885.4|8892.3|8890.8|8895|8893|8886.9|8885.4|237
1741176000000|2025-03-05 12:00:00|8892.4|8890.9|8889.2|8887.7|8893.1|8891.6|8888.4|8886.9|320
1741176300000|2025-03-05 12:05:00|8889.1|8887.6|8886.4|8884.9|8889.5|8888|8885.7|8883.8|207
1741176600000|2025-03-05 12:10:00|8886.3|8884.8|8882.8|8881.3|8887.1|8885.6|8882.4|8880.9|204
1741176900000|2025-03-05 12:15:00|8882.7|8881.2|8883.5|8882|8883.9|8882.4|8880.8|8879.1|160
1741177200000|2025-03-05 12:20:00|8883.4|8881.9|8883.7|8881.3|8885|8883.4|8881.7|8880.2|203
1741177500000|2025-03-05 12:25:00|8883.5|8881.1|8884.5|8883|8885.4|8883.9|8882.7|8881|233
1741177800000|2025-03-05 12:30:00|8884.6|8883.1|8890.3|8888.8|8892.4|8890.9|8884.6|8883.1|266
1741178100000|2025-03-05 12:35:00|8890.4|8888.9|8887.5|8886|8890.5|8889|8886.9|8885.4|221
1741178400000|2025-03-05 12:40:00|8887.2|8885.7|8884.9|8883.4|8887.6|8886.1|8884.8|8883.3|212
1741178700000|2025-03-05 12:45:00|8884.8|8883.3|8887.1|8885.6|8887.4|8885.9|8883.9|8882.4|281
1741179000000|2025-03-05 12:50:00|8887.2|8885.7|8890.5|8889|8891.4|8889.9|8886.5|8885|238
1741179300000|2025-03-05 12:55:00|8890.6|8889.1|8896.9|8895.4|8897|8895.5|8890.6|8889.1|310
1741179600000|2025-03-05 13:00:00|8897|8895.5|8898.4|8896|8900.5|8899|8893.6|8892.1|635
1741179900000|2025-03-05 13:05:00|8898.3|8895.9|8898.2|8896.7|8899.3|8897.3|8896.1|8894.6|493
1741180200000|2025-03-05 13:10:00|8898.3|8896.8|8899.7|8894.7|8901.7|8900|8897.3|8894.7|372
1741180500000|2025-03-05 13:15:00|8899.3|8894.3|8891.9|8890.4|8899.3|8894.3|8886.7|8884.3|586
1741180800000|2025-03-05 13:20:00|8892.1|8890.6|8885.4|8883.9|8892.1|8890.6|8884.7|8883.2|397
1741181100000|2025-03-05 13:25:00|8885.6|8884.1|8881.6|8880.1|8887.7|8886.2|8879.2|8877.7|343
1741181400000|2025-03-05 13:30:00|8881.9|8880.4|8879.7|8877.3|8882.6|8881.1|8876.5|8874.1|445
1741181700000|2025-03-05 13:35:00|8879.6|8877.2|8876|8874.5|8880|8878.5|8876|8874.5|494
1741182000000|2025-03-05 13:40:00|8876.1|8874.6|8879.2|8876.8|8880.8|8878.4|8875.9|8874.4|322
1741182300000|2025-03-05 13:45:00|8879|8876.6|8870.1|8868.6|8879.1|8876.7|8869.3|8867.8|469
1741182600000|2025-03-05 13:50:00|8870.2|8868.7|8877.5|8875.1|8877.5|8875.8|8870.2|8868.7|424
1741182900000|2025-03-05 13:55:00|8877.6|8875.2|8882.8|8880.4|8882.8|8880.4|8877.6|8875.2|387
1741183200000|2025-03-05 14:00:00|8882.9|8880.5|8879.6|8878.1|8884.4|8882|8879.6|8878.1|405
1741183500000|2025-03-05 14:05:00|8879.7|8878.2|8882.5|8880.1|8883.1|8881.1|8876.8|8875|568
1741183800000|2025-03-05 14:10:00|8882.7|8880.3|8880.7|8879.2|8883|8881.1|8879|8877.5|343
1741184100000|2025-03-05 14:15:00|8880.2|8878.7|8886.1|8883.7|8887.6|8886.1|8880.1|8878.6|408
1741184400000|2025-03-05 14:20:00|8886|8883.6|8886.5|8885|8888.8|8886.7|8884.7|8882.3|308
1741184700000|2025-03-05 14:25:00|8887.4|8884.9|8886.6|8885.1|8892.8|8891|8886.3|8883.9|502
1741185000000|2025-03-05 14:30:00|8886.8|8885.3|8892.1|8890.6|8893.2|8891.7|8886.1|8884.6|652
1741185300000|2025-03-05 14:35:00|8891.9|8890.4|8877.7|8876.2|8892.2|8890.7|8877.6|8876.1|540
1741185600000|2025-03-05 14:40:00|8877.8|8876.3|8875.1|8871.5|8878.1|8876.6|8871.5|8870|506
1741185900000|2025-03-05 14:45:00|8875.2|8871.2|8877.3|8875.8|8879.2|8877.2|8873.4|8871.2|645
1741186200000|2025-03-05 14:50:00|8877.4|8875.9|8876.5|8875|8877.4|8875.9|8873.6|8872.1|579
1741186500000|2025-03-05 14:55:00|8876.4|8874.9|8877.7|8872.9|8879.4|8877.9|8874.2|8871.6|541
1741186800000|2025-03-05 15:00:00|8877.8|8872.8|8896.9|8894.5|8897.1|8894.9|8877.8|8872.8|919
1741187100000|2025-03-05 15:05:00|8896.8|8894.4|8900.2|8898.7|8901.3|8899.1|8892.7|8890.3|663
1741187400000|2025-03-05 15:10:00|8900.1|8898.6|8903|8901.5|8904.9|8903.2|8898.4|8896.9|611
1741187700000|2025-03-05 15:15:00|8902.6|8901.1|8894.7|8893.2|8902.9|8901.3|8893.9|8892.1|622
1741188000000|2025-03-05 15:20:00|8894.6|8893.1|8890.4|8888.9|8895.3|8893.8|8889.3|8886.9|643
1741188300000|2025-03-05 15:25:00|8890.3|8888.8|8881|8878.6|8891|8889.3|8880.5|8878.1|620
1741188600000|2025-03-05 15:30:00|8880.9|8878.5|8889.3|8887.8|8889.7|8888.2|8879.8|8877.8|598
1741188900000|2025-03-05 15:35:00|8889.5|8888|8886.6|8885.1|8890.3|8888.8|8884.3|8882.8|458
1741189200000|2025-03-05 15:40:00|8886.7|8885.2|8886.4|8884.9|8888.6|8887.1|8885.1|8882.7|414
1741189500000|2025-03-05 15:45:00|8886.5|8885|8890.5|8889|8890.8|8889.1|8884.5|8883|496
1741189800000|2025-03-05 15:50:00|8890.6|8889.1|8887.9|8886.4|8890.9|8889.4|8883.9|8882.4|519
1741190100000|2025-03-05 15:55:00|8888|8886.5|8885.8|8884.3|8892.5|8891|8885.8|8884.2|544
1741190400000|2025-03-05 16:00:00|8885.9|8884.4|8880.1|8878.6|8888.9|8887.4|8879.4|8877.9|545
1741190700000|2025-03-05 16:05:00|8880.5|8879|8880.6|8879.1|8883.6|8882.1|8879.6|8878.1|452
1741191000000|2025-03-05 16:10:00|8880.7|8879.2|8879.8|8878.3|8881.9|8880.4|8879.1|8877.6|487
1741191300000|2025-03-05 16:15:00|8879.5|8878|8881.2|8879.7|8881.8|8879.8|8878.2|8876.7|390
1741191600000|2025-03-05 16:20:00|8881.1|8879.6|8878.9|8877.4|8883|8881.5|8878.5|8876.4|391
1741191900000|2025-03-05 16:25:00|8878.8|8877.3|8880.3|8878.8|8880.9|8879.2|8876.9|8875.4|474
1741192200000|2025-03-05 16:30:00|8880.1|8878.6|8881.1|8879.6|8882.1|8880.6|8878.3|8876.8|440
1741192500000|2025-03-05 16:35:00|8880.9|8879.4|8878.9|8877.4|8881.6|8880.1|8877.2|8875.7|345
1741192800000|2025-03-05 16:40:00|8879.1|8877.6|8877|8875.5|8880|8878|8876.1|8874.6|385
1741193100000|2025-03-05 16:45:00|8877.1|8875.6|8885.6|8883.2|8885.6|8884|8876.9|8875.4|376
1741193400000|2025-03-05 16:50:00|8886.2|8883.8|8887.4|8885.9|8889.2|8887.7|8884.7|8882.5|350
1741193700000|2025-03-05 16:55:00|8887.5|8886|8901.4|8899|8907.3|8904.9|8886.7|8884.3|817
1741194000000|2025-03-05 17:00:00|8901.5|8899.1|8897.5|8895.1|8908.1|8905.7|8896.6|8894.7|590
1741194300000|2025-03-05 17:05:00|8897.3|8894.9|8900.7|8899.2|8900.9|8899.4|8896.8|8894.4|412
1741194600000|2025-03-05 17:10:00|8900.6|8899.1|8906.7|8904.3|8907.2|8904.7|8900|8898.3|415
1741194900000|2025-03-05 17:15:00|8906.8|8904.4|8907.3|8904.9|8908.1|8905.7|8903.3|8900.9|428
1741195200000|2025-03-05 17:20:00|8907.4|8905|8906.9|8905.4|8908|8905.6|8904.5|8902.1|319
1741195500000|2025-03-05 17:25:00|8907|8905.5|8908.5|8907|8910.4|8908|8906|8904.5|344
1741195800000|2025-03-05 17:30:00|8908.6|8907.1|8912.8|8911.3|8913.5|8911.5|8907.4|8905.6|238
1741196100000|2025-03-05 17:35:00|8912.9|8911.4|8909.8|8908.3|8913|8911.5|8908.3|8906.8|214
1741196400000|2025-03-05 17:40:00|8909.5|8908|8912.4|8910.9|8912.8|8911.3|8909|8907.5|263
1741196700000|2025-03-05 17:45:00|8912.3|8910.8|8908.1|8905.7|8912.5|8911|8906.8|8904.4|344
1741197000000|2025-03-05 17:50:00|8908|8905.6|8909.7|8907.3|8911.7|8909.3|8906.6|8904.2|354
1741197300000|2025-03-05 17:55:00|8909.6|8907.2|8908.5|8907|8911.8|8910.3|8908.3|8906.7|371
1741197600000|2025-03-05 18:00:00|8909.1|8906.7|8905.9|8903.5|8909.1|8907.5|8905.4|8903|308
1741197900000|2025-03-05 18:05:00|8905.8|8903.4|8907.9|8905.5|8913.9|8911.5|8905.5|8903.1|615
1741198200000|2025-03-05 18:10:00|8908|8905.6|8908.3|8905.9|8909.2|8906.8|8906.7|8904.3|442
1741198500000|2025-03-05 18:15:00|8907.9|8905.5|8907.6|8905.2|8907.9|8905.7|8906|8903.9|269
1741198800000|2025-03-05 18:20:00|8907.5|8905.1|8910.4|8908.9|8910.4|8908.9|8907.3|8904.9|213
1741199100000|2025-03-05 18:25:00|8910.6|8909.1|8912.8|8911.3|8914.5|8912.1|8910.6|8909.1|206
1741199400000|2025-03-05 18:30:00|8912.6|8911.1|8909.4|8907|8913.4|8911.2|8908.4|8906|254
1741199700000|2025-03-05 18:35:00|8909.3|8906.9|8910.6|8908.2|8911.6|8909.2|8909.2|8906.8|232
1741200000000|2025-03-05 18:40:00|8910.5|8908.1|8908.8|8906.4|8910.8|8908.4|8906.1|8904.1|182
1741200300000|2025-03-05 18:45:00|8908.9|8906.5|8905.3|8903.8|8909.1|8906.7|8904.8|8903.3|195
1741200600000|2025-03-05 18:50:00|8905.7|8903.3|8906.9|8904.5|8908.9|8906.9|8905.7|8903.3|187
1741200900000|2025-03-05 18:55:00|8906.7|8904.3|8907.2|8904|8908.4|8906|8906.7|8903.9|157
1741201200000|2025-03-05 19:00:00|8907.1|8903.9|8908.7|8906.3|8909.1|8906.7|8906.1|8903.7|244
1741201500000|2025-03-05 19:05:00|8908.5|8906.1|8913|8910.6|8913.3|8910.9|8908.3|8905.9|248
1741201800000|2025-03-05 19:10:00|8913.1|8910.7|8913.5|8911.1|8915.2|8912.8|8913.1|8910.7|203
1741202100000|2025-03-05 19:15:00|8913.6|8911.2|8910.8|8908.4|8914.5|8912.1|8910.8|8908.4|157
1741202400000|2025-03-05 19:20:00|8910.9|8908.5|8912|8909.6|8912.6|8910.2|8910.9|8908.5|171
1741202700000|2025-03-05 19:25:00|8911.9|8909.5|8913|8910.6|8913.5|8911.1|8911.4|8909|174
1741203000000|2025-03-05 19:30:00|8912.9|8910.5|8909.3|8906.9|8913.4|8911|8909.3|8906.9|126
1741203300000|2025-03-05 19:35:00|8909.2|8906.8|8907.5|8906|8910.1|8907.7|8907.1|8905.3|150
1741203600000|2025-03-05 19:40:00|8907.4|8905.9|8907.7|8906.2|8909.5|8907.2|8907.2|8905.6|131
1741203900000|2025-03-05 19:45:00|8907.5|8906|8904.7|8903.2|8908.8|8906.4|8904.5|8903|131
1741204200000|2025-03-05 19:50:00|8904.8|8903.3|8905.5|8904|8906.3|8904.7|8904.3|8902.2|143
1741204500000|2025-03-05 19:55:00|8905.6|8904.1|8905|8903.5|8906|8904.5|8904.4|8902.7|179
1741204800000|2025-03-05 20:00:00|8904.8|8903.3|8905|8902.6|8905.7|8904.2|8904.4|8902|128
1741205100000|2025-03-05 20:05:00|8904.8|8902.4|8907.7|8905.3|8907.7|8905.9|8904.8|8902.4|84
1741205400000|2025-03-05 20:10:00|8907.8|8905.4|8908.9|8907.4|8910.5|8908.5|8907.6|8905.2|192
1741205700000|2025-03-05 20:15:00|8909|8907.5|8909.2|8907.7|8911|8909.5|8908.9|8907.4|122
1741206000000|2025-03-05 20:20:00|8909.6|8908.1|8915.5|8913.1|8915.5|8913.1|8908.9|8907.4|146
1741206300000|2025-03-05 20:25:00|8915.3|8912.9|8913|8911.5|8915.6|8913.9|8913|8911.5|144
1741206600000|2025-03-05 20:30:00|8913.4|8911|8908.6|8907.1|8913.4|8911|8907.9|8906.4|129
1741206900000|2025-03-05 20:35:00|8908.7|8907.2|8909.7|8907.3|8910|8908.2|8908.1|8906.6|110
1741207200000|2025-03-05 20:40:00|8909.6|8907.2|8908.9|8907.4|8909.6|8908.1|8908.3|8906.3|94
1741207500000|2025-03-05 20:45:00|8908.8|8907.3|8906.6|8904.2|8908.9|8907.4|8905.8|8903.8|125
1741207800000|2025-03-05 20:50:00|8906.3|8903.9|8909.9|8907.5|8910.2|8908|8905.2|8902.8|135
1741208100000|2025-03-05 20:55:00|8909.7|8907.3|8907.9|8905.5|8909.8|8907.9|8907.8|8905.4|84
1741208400000|2025-03-05 21:00:00|8908|8905.6|8910.4|8908|8910.4|8908|8907.2|8905.3|71
1741208700000|2025-03-05 21:05:00|8910.6|8908.2|8911|8908.6|8913.2|8910.9|8910.4|8908|79
1741209000000|2025-03-05 21:10:00|8910.9|8908.5|8911.1|8909.6|8911.8|8909.7|8910.5|8908.1|60
1741209300000|2025-03-05 21:15:00|8911.3|8909.8|8912.4|8910|8912.6|8910.4|8911|8908.7|61
1741209600000|2025-03-05 21:20:00|8912.5|8910.1|8912.9|8911.4|8913.8|8911.8|8912.4|8910.1|32
1741209900000|2025-03-05 21:25:00|8913.3|8910.9|8913.4|8911|8913.8|8911.4|8912.4|8910|73
1741210200000|2025-03-05 21:30:00|8913.5|8911.1|8913.4|8911|8914.5|8912.1|8913|8910.6|43
1741210500000|2025-03-05 21:35:00|8913.3|8910.9|8910.9|8909.4|8913.3|8910.9|8910.9|8909.2|72
1741210800000|2025-03-05 21:40:00|8910.8|8909.3|8911.2|8909.7|8912|8909.8|8910.3|8908.7|91
1741211100000|2025-03-05 21:45:00|8911.3|8909.8|8910.9|8908.5|8912|8909.8|8910.7|8908.3|59
1741211400000|2025-03-05 21:50:00|8910.8|8908.4|8906.6|8904.2|8910.9|8908.5|8906.5|8904.1|55
1741211700000|2025-03-05 21:55:00|8907.4|8903.5|8915.2|8908.7|8915.2|8908.7|8906.4|8902.5|383
1741212000000|2025-03-05 22:00:00|8915.8|8909.3|8915.8|8909.3|8915.8|8909.3|8915.8|8909.3|1
1741215300000|2025-03-05 22:55:00|8911.6|8905.1|8911.7|8905.2|8911.8|8905.3|8911.5|8905|42
1741215600000|2025-03-05 23:00:00|8911.8|8905.3|8908.8|8902.3|8911.8|8905.3|8907.4|8900.9|28
1741215900000|2025-03-05 23:05:00|8908|8903|8910.2|8905.3|8910.2|8906.7|8907.8|8902.9|43
1741216200000|2025-03-05 23:10:00|8909|8906.6|8909.1|8906.7|8910|8907.4|8908.5|8905|42
1741216500000|2025-03-05 23:15:00|8909.2|8906.8|8910.2|8907.8|8911.2|8908.2|8908.9|8906.5|58
1741216800000|2025-03-05 23:20:00|8910.1|8907.7|8909.1|8906.7|8910.1|8907.7|8908.3|8905.9|31
1741217100000|2025-03-05 23:25:00|8909.2|8906.8|8908.7|8906.3|8909.9|8907.2|8908.3|8905.1|38
1741217400000|2025-03-05 23:30:00|8908.6|8906.2|8909.2|8906.8|8909.4|8907|8908.2|8905.8|47
1741217700000|2025-03-05 23:35:00|8909.3|8906.9|8909.5|8907.1|8910.6|8908.2|8909.3|8906.4|50
1741218000000|2025-03-05 23:40:00|8909.4|8907|8909.1|8906.7|8909.9|8907.5|8908.4|8906|60
1741218300000|2025-03-05 23:45:00|8909.3|8906.9|8908.9|8906.5|8909.4|8907|8908.3|8905.9|42
1741218600000|2025-03-05 23:50:00|8909.2|8906.3|8908.5|8906.1|8909.2|8906.6|8908.3|8905.6|41
1741218900000|2025-03-05 23:55:00|8908.6|8906.2|8908.9|8906.5|8909.4|8907|8907.8|8905.4|51
1741219200000|2025-03-06 00:00:00|8909.2|8906.8|8908.5|8906.1|8910.3|8907.9|8908.3|8905.9|119
1741219500000|2025-03-06 00:05:00|8908.6|8906.2|8911.5|8909.1|8911.7|8909.3|8908.6|8906.2|80
1741219800000|2025-03-06 00:10:00|8911.6|8909.2|8911.1|8909.6|8913.2|8910.8|8911.1|8909.2|84
1741220100000|2025-03-06 00:15:00|8910.8|8909.3|8910.2|8907.8|8911.4|8909.7|8909|8907|146
1741220400000|2025-03-06 00:20:00|8910.4|8908|8912.8|8911.3|8912.8|8911.3|8910|8908|129
1741220700000|2025-03-06 00:25:00|8912.7|8911.2|8910.3|8907.9|8915.4|8913.4|8910.2|8907.8|159
1741221000000|2025-03-06 00:30:00|8910.4|8908|8910.3|8907.9|8911.2|8908.8|8907.5|8905.1|162
1741221300000|2025-03-06 00:35:00|8910.4|8908|8909.6|8907.2|8911.8|8909.4|8909.3|8907.1|129
1741221600000|2025-03-06 00:40:00|8909.5|8907.1|8909.3|8906.9|8910.6|8908.2|8909.1|8906.7|80
1741221900000|2025-03-06 00:45:00|8909.2|8906.8|8909.2|8906.8|8909.4|8907.4|8907.8|8906|116
1741222200000|2025-03-06 00:50:00|8909.3|8906.9|8907.4|8905|8909.9|8907.5|8906.6|8904.2|149
1741222500000|2025-03-06 00:55:00|8908.2|8905.8|8908.1|8905.7|8908.3|8906.8|8906.1|8904.6|144
1741222800000|2025-03-06 01:00:00|8908.2|8905.8|8909.5|8907.1|8910.9|8908.3|8908|8905.6|180
1741223100000|2025-03-06 01:05:00|8909.4|8907|8912.5|8910.1|8912.5|8910.1|8909.4|8907|157
1741223400000|2025-03-06 01:10:00|8912.4|8910|8912.6|8910.2|8913.8|8911.4|8912.4|8910|144
1741223700000|2025-03-06 01:15:00|8912.7|8910.3|8911.5|8909.1|8913.1|8910.7|8910.7|8908.3|150
1741224000000|2025-03-06 01:20:00|8911.4|8909|8909.8|8907.4|8912.3|8910.3|8909.3|8907|128
1741224300000|2025-03-06 01:25:00|8909.9|8907.5|8906.9|8904.5|8910.1|8907.7|8906.5|8904.1|150
1741224600000|2025-03-06 01:30:00|8906.8|8904.4|8908|8905.6|8910|8907.6|8906.2|8904.2|164
1741224900000|2025-03-06 01:35:00|8908.1|8905.7|8904.5|8902.1|8908.2|8905.8|8903.5|8901.8|144
1741225200000|2025-03-06 01:40:00|8904.4|8902|8898.1|8896.6|8904.6|8902.2|8897.7|8896.2|192
1741225500000|2025-03-06 01:45:00|8897.9|8896.4|8901.5|8900|8901.5|8900|8895.7|8894.2|203
1741225800000|2025-03-06 01:50:00|8901.1|8899.6|8900.8|8899.3|8901.4|8899.7|8898.7|8897.2|161
1741226100000|2025-03-06 01:55:00|8900.9|8899.4|8904.5|8902.1|8904.8|8902.9|8900.8|8899.3|198
1741226400000|2025-03-06 02:00:00|8904.3|8901.9|8905.2|8903.7|8906.5|8904.1|8903.3|8901.4|194
1741226700000|2025-03-06 02:05:00|8905.1|8903.6|8907.6|8905.2|8909|8906.6|8904.9|8903.3|115
1741227000000|2025-03-06 02:10:00|8907.7|8905.3|8905.4|8903.9|8908.5|8907|8905.4|8903.2|190
1741227300000|2025-03-06 02:15:00|8905.5|8904|8910.5|8909|8910.8|8909.1|8904.6|8903.1|148
1741227600000|2025-03-06 02:20:00|8910.6|8909.1|8914.8|8913.3|8915.8|8913.5|8910.6|8909.1|211
1741227900000|2025-03-06 02:25:00|8915|8913.5|8912.4|8910|8915.7|8913.9|8912|8909.6|162
1741228200000|2025-03-06 02:30:00|8912.2|8909.8|8914.2|8912.7|8916.1|8914.3|8912.1|8909.7|187
1741228500000|2025-03-06 02:35:00|8914.4|8912|8915.5|8914|8916.3|8914.6|8913.6|8911.2|156
1741228800000|2025-03-06 02:40:00|8915.3|8913.8|8915.6|8914.1|8916.8|8914.6|8914.6|8912.9|126
1741229100000|2025-03-06 02:45:00|8915.7|8914.2|8916.6|8914.2|8917|8915.3|8914.4|8912.9|89
1741229400000|2025-03-06 02:50:00|8916.7|8914.3|8916|8913.6|8917.5|8915.1|8914.8|8913.3|130
1741229700000|2025-03-06 02:55:00|8916.1|8913.7|8917.2|8914.8|8917.5|8915.1|8916.1|8913.7|163
1741230000000|2025-03-06 03:00:00|8917.4|8915|8920.4|8918|8921.1|8918.7|8916.5|8914.1|192
1741230300000|2025-03-06 03:05:00|8920.5|8918.1|8922.5|8920.1|8922.6|8920.2|8919.9|8917.5|171
1741230600000|2025-03-06 03:10:00|8922.4|8920|8923|8920.6|8924.5|8922.1|8921.7|8919.6|142
1741230900000|2025-03-06 03:15:00|8923.1|8920.7|8922.9|8920.5|8923.3|8920.9|8921.1|8919.1|94
1741231200000|2025-03-06 03:20:00|8923|8920.6|8923.9|8921.5|8925.3|8923.2|8922.7|8920.3|169
1741231500000|2025-03-06 03:25:00|8924|8921.6|8923.7|8921.3|8924.7|8922.3|8922.9|8920.5|111
1741231800000|2025-03-06 03:30:00|8923.6|8921.2|8922|8919.6|8924.2|8921.8|8921.5|8919.1|101
1741232100000|2025-03-06 03:35:00|8921.9|8919.5|8923.1|8920.7|8923.3|8920.9|8921.5|8919.1|87
1741232400000|2025-03-06 03:40:00|8923.2|8920.8|8922.7|8920.3|8923.5|8921.6|8920.9|8919.4|99
1741232700000|2025-03-06 03:45:00|8922.6|8920.2|8924.9|8922.5|8925|8922.6|8922.1|8920.2|100
1741233000000|2025-03-06 03:50:00|8924.8|8922.4|8923.6|8922.1|8924.8|8922.9|8923.3|8921.5|73
1741233300000|2025-03-06 03:55:00|8923.9|8921.5|8924.7|8923.2|8925.3|8923.7|8923.4|8921.5|86
1741233600000|2025-03-06 04:00:00|8925.4|8923.9|8925.9|8924.4|8926.6|8925.1|8925|8923|122
1741233900000|2025-03-06 04:05:00|8925.8|8924.3|8926.1|8924.6|8926.5|8925|8924.9|8923|69
1741234200000|2025-03-06 04:10:00|8926.2|8924.7|8925.2|8923.7|8926.5|8925|8925.2|8923.7|52
1741234500000|2025-03-06 04:15:00|8925.3|8923.8|8923.5|8922|8925.6|8924.1|8923.5|8922|97
1741234800000|2025-03-06 04:20:00|8923.4|8921.9|8921.4|8919.9|8923.4|8921.9|8921.4|8919.9|91
1741235100000|2025-03-06 04:25:00|8921.3|8919.8|8921.3|8918.9|8921.6|8919.9|8919.5|8918|77
1741235400000|2025-03-06 04:30:00|8921.2|8918.8|8918.8|8917.3|8921.2|8918.8|8918.7|8917.2|109
1741235700000|2025-03-06 04:35:00|8919|8917.5|8917.9|8916.4|8919.1|8917.6|8917.9|8916.4|90
1741236000000|2025-03-06 04:40:00|8917.7|8916.2|8914.6|8913.1|8917.7|8916.2|8914.6|8913.1|87
1741236300000|2025-03-06 04:45:00|8915|8912.6|8912.1|8910.6|8915.4|8913.4|8912.1|8910.6|111
1741236600000|2025-03-06 04:50:00|8912|8910.5|8911|8909.5|8912.1|8910.6|8910.7|8908.7|184
1741236900000|2025-03-06 04:55:00|8911.1|8909.6|8908.8|8907.3|8911.4|8909.9|8908.5|8906.7|160
1741237200000|2025-03-06 05:00:00|8908.7|8907.2|8911.6|8909.2|8912.4|8910|8908.4|8906.6|222
1741237500000|2025-03-06 05:05:00|8911.5|8909.1|8914.9|8912.5|8915.5|8913.1|8910|8908.1|152
1741237800000|2025-03-06 05:10:00|8914.8|8912.4|8918.2|8915.8|8918.3|8915.9|8913.7|8911.9|140
1741238100000|2025-03-06 05:15:00|8918.1|8915.7|8917.5|8915.1|8918.5|8916.1|8915.5|8913.1|128
1741238400000|2025-03-06 05:20:00|8917.6|8915.2|8914|8912.5|8918|8915.9|8914|8911.7|131
1741238700000|2025-03-06 05:25:00|8913.9|8912.4|8913.1|8911.6|8914.4|8912.5|8912.9|8911.4|77
1741239000000|2025-03-06 05:30:00|8913|8911.5|8911.7|8909.3|8913.5|8912|8910.4|8908.5|85
1741239300000|2025-03-06 05:35:00|8911.8|8909.4|8915.7|8914.2|8917.6|8915.2|8911.8|8909.4|128
1741239600000|2025-03-06 05:40:00|8915.5|8914|8917.6|8915.2|8917.7|8916|8914.7|8913.2|121
1741239900000|2025-03-06 05:45:00|8917.7|8915.3|8913.6|8912.1|8917.9|8915.5|8912.6|8911.1|132
1741240200000|2025-03-06 05:50:00|8913.8|8912.3|8912.6|8910.2|8914|8912.5|8912.3|8909.9|122
1741240500000|2025-03-06 05:55:00|8912.7|8910.3|8909.9|8906.9|8913.1|8910.9|8909.5|8906.8|211
1741240800000|2025-03-06 06:00:00|8909.8|8906.8|8906.5|8904.1|8909.8|8906.8|8904.2|8901.8|320
1741241100000|2025-03-06 06:05:00|8906.6|8904.2|8906.5|8904.1|8907.4|8905|8904.1|8901.7|338
1741241400000|2025-03-06 06:10:00|8906.6|8904.2|8900.7|8898.3|8907.4|8905|8900.6|8898.2|251
1741241700000|2025-03-06 06:15:00|8900.8|8898.4|8899.8|8898.3|8901|8899.1|8897.8|8895.9|194
1741242000000|2025-03-06 06:20:00|8899.9|8898.4|8906|8902.8|8906|8903.4|8899.6|8897.4|313
1741242300000|2025-03-06 06:25:00|8906.1|8902.9|8910.1|8907.7|8911|8909.4|8906.1|8902.9|137
1741242600000|2025-03-06 06:30:00|8910.3|8907.9|8911.7|8909.3|8912|8910.1|8907.7|8906.2|124
1741242900000|2025-03-06 06:35:00|8911.6|8909.2|8912.9|8911.4|8913.2|8911.6|8911.6|8909.2|91
1741243200000|2025-03-06 06:40:00|8913|8911.5|8906.9|8904.5|8913.7|8912.2|8906.8|8904.4|110
1741243500000|2025-03-06 06:45:00|8907|8904.6|8902.7|8900.3|8907.8|8905.4|8902.6|8900.2|149
1741243800000|2025-03-06 06:50:00|8903|8900.6|8903.2|8901.7|8905.1|8902.7|8902.4|8900|173
1741244100000|2025-03-06 06:55:00|8903.1|8901.6|8901.8|8899.4|8903.4|8901.6|8899.9|8898|162
1741244400000|2025-03-06 07:00:00|8901.3|8899.8|8901.6|8899.2|8902.7|8901.2|8898.7|8896.6|283
1741244700000|2025-03-06 07:05:00|8901.5|8899.1|8897.4|8895.9|8901.7|8900.2|8896.3|8894.8|281
1741245000000|2025-03-06 07:10:00|8897.5|8896|8900.4|8898.9|8901.1|8898.9|8895.5|8894|342
1741245300000|2025-03-06 07:15:00|8900.3|8898.8|8902.4|8900.9|8903.4|8901.9|8899.7|8898.2|233
1741245600000|2025-03-06 07:20:00|8902.3|8900.8|8900.5|8898.1|8903.6|8902.1|8899.8|8897.8|279
1741245900000|2025-03-06 07:25:00|8900.6|8898.2|8896.3|8894.8|8900.6|8898.9|8896.3|8894.8|185
1741246200000|2025-03-06 07:30:00|8896.2|8894.7|8895.9|8894.4|8900.6|8898.5|8894.2|8892.7|263
1741246500000|2025-03-06 07:35:00|8896.1|8894.6|8889.3|8887.8|8896.6|8895.1|8889.2|8887.7|199
1741246800000|2025-03-06 07:40:00|8889.4|8887.9|8879.2|8877.7|8891.1|8889.6|8877.9|8875.5|397
1741247100000|2025-03-06 07:45:00|8879.3|8877.8|8884.7|8883.2|8885.3|8883.7|8878.6|8876.2|380
1741247400000|2025-03-06 07:50:00|8884.8|8883.3|8889|8886.6|8889.1|8886.7|8883.7|8882|299
1741247700000|2025-03-06 07:55:00|8889.1|8886.7|8891.7|8890.2|8894.2|8891.9|8887|8885.1|482
1741248000000|2025-03-06 08:00:00|8891.5|8890|8899.2|8896.8|8899.6|8897.2|8889.6|8887.2|562
1741248300000|2025-03-06 08:05:00|8899.3|8896.9|8895.5|8893.1|8899.3|8896.9|8893.7|8891.9|424
1741248600000|2025-03-06 08:10:00|8895.6|8893.2|8891.7|8889.3|8895.9|8893.5|8889.5|8887.1|384
1741248900000|2025-03-06 08:15:00|8891.8|8889.4|8888|8885.6|8893|8890.6|8887.8|8885.4|432
1741249200000|2025-03-06 08:20:00|8888.2|8885.8|8882.5|8881|8888.4|8886|8878.2|8875.8|461
1741249500000|2025-03-06 08:25:00|8882.4|8880.9|8873.1|8871.6|8884.1|8882.6|8870.8|8869.3|508
1741249800000|2025-03-06 08:30:00|8873|8871.5|8873|8871.5|8874.4|8872.9|8868.7|8867.2|474
1741250100000|2025-03-06 08:35:00|8873.7|8872.2|8881.1|8879.6|8882|8880.5|8873.7|8872.2|321
1741250400000|2025-03-06 08:40:00|8881|8879.5|8872.3|8870.8|8881.3|8879.8|8872|8870.5|298
1741250700000|2025-03-06 08:45:00|8872.2|8870.7|8880.3|8877.9|8880.3|8877.9|8870.9|8869.4|392
1741251000000|2025-03-06 08:50:00|8880.4|8878|8879.1|8876.7|8881.3|8879.6|8876.4|8874.6|348
1741251300000|2025-03-06 08:55:00|8879.3|8876.9|8882.6|8881.1|8884.9|8883.4|8878.2|8875.8|327
1741251600000|2025-03-06 09:00:00|8882.8|8881.3|8883.2|8881.7|8884.8|8883.3|8880.1|8878.6|392
1741251900000|2025-03-06 09:05:00|8882.8|8881.3|8877.1|8875.6|8883.1|8881.6|8875.9|8874.4|291
1741252200000|2025-03-06 09:10:00|8876.9|8875.4|8874.9|8873.4|8879.3|8877.8|8874.4|8872.9|319
1741252500000|2025-03-06 09:15:00|8874.4|8872.9|8871.2|8869.7|8876.5|8875|8868.9|8867.4|359
1741252800000|2025-03-06 09:20:00|8871.3|8869.8|8870.8|8869.3|8875.9|8874.4|8870|8868.4|313
1741253100000|2025-03-06 09:25:00|8870.7|8869.2|8870.5|8869|8871.8|8870.3|8868.3|8866.8|229
1741253400000|2025-03-06 09:30:00|8870.6|8869.1|8874.2|8872.7|8875.3|8873.4|8868.7|8867.2|342
1741253700000|2025-03-06 09:35:00|8874|8872.5|8876.2|8873.8|8876.9|8874.7|8873.1|8871.4|340
1741254000000|2025-03-06 09:40:00|8876.1|8873.7|8867.3|8865.8|8876.4|8874|8867.2|8865.7|173
1741254300000|2025-03-06 09:45:00|8867.2|8865.7|8865.8|8863.4|8867.3|8865.8|8864.5|8862.8|227
1741254600000|2025-03-06 09:50:00|8865.7|8863.3|8860.1|8858.6|8865.7|8863.3|8859|8857.5|197
1741254900000|2025-03-06 09:55:00|8860|8858.5|8861.1|8859.6|8861.3|8859.8|8858.4|8856.9|209
1741255200000|2025-03-06 10:00:00|8861.2|8859.7|8856.3|8853.9|8863.1|8861.6|8854.8|8853|338
1741255500000|2025-03-06 10:05:00|8856.2|8853.8|8866.6|8864.2|8866.6|8864.2|8855.2|8852.8|300
1741255800000|2025-03-06 10:10:00|8866.7|8864.3|8868.7|8867.2|8869.7|8867.3|8866.7|8864.3|210
1741256100000|2025-03-06 10:15:00|8868.8|8867.3|8873|8871.5|8873.4|8871.9|8866.9|8865.4|224
1741256400000|2025-03-06 10:20:00|8872.8|8871.3|8876.5|8875|8877|8875.5|8872.8|8871.3|227
1741256700000|2025-03-06 10:25:00|8876.7|8875.2|8881.3|8878.9|8882.8|8880.4|8876.1|8874.6|219
1741257000000|2025-03-06 10:30:00|8881.5|8879.1|8877.8|8876.3|8881.5|8879.1|8877.8|8876.2|193
1741257300000|2025-03-06 10:35:00|8877.6|8876.1|8874|8871.6|8878.7|8876.3|8873.3|8870.9|199
1741257600000|2025-03-06 10:40:00|8873.9|8871.5|8871.5|8870|8874.8|8873.3|8870.3|8868.8|136
1741257900000|2025-03-06 10:45:00|8871.6|8870.1|8872.4|8870|8874.5|8872.6|8870|8868.5|183
1741258200000|2025-03-06 10:50:00|8872.2|8869.8|8870.4|8868.9|8872.2|8870.2|8869.8|8868.3|173
1741258500000|2025-03-06 10:55:00|8870.5|8869|8868.8|8867.3|8871.2|8869.7|8868.3|8866.8|158
1741258800000|2025-03-06 11:00:00|8868.9|8867.4|8865.3|8863.8|8869.1|8867.6|8864.7|8863.2|155
1741259100000|2025-03-06 11:05:00|8865.4|8863.9|8865.9|8864.4|8868|8866.5|8864.9|8863.4|194
1741259400000|2025-03-06 11:10:00|8865.7|8864.2|8864|8862.5|8870.6|8869.1|8863.9|8862.4|251
1741259700000|2025-03-06 11:15:00|8864.1|8862.6|8863.7|8861.3|8864.8|8863|8862|8860.5|139
1741260000000|2025-03-06 11:20:00|8863.5|8861.1|8864.6|8863.1|8866.5|8864.3|8863|8860.6|177
1741260300000|2025-03-06 11:25:00|8864.7|8863.2|8865.5|8864|8866.2|8864.7|8862.6|8861.1|263
1741260600000|2025-03-06 11:30:00|8865.4|8863.9|8867.2|8865.7|8868.3|8866.8|8864.5|8863|172
1741260900000|2025-03-06 11:35:00|8867.1|8865.6|8864.4|8862.9|8867.2|8865.7|8864.4|8862.9|109
1741261200000|2025-03-06 11:40:00|8864.5|8863|8864|8862.5|8865.8|8864.3|8863.4|8861.9|182
1741261500000|2025-03-06 11:45:00|8864.1|8862.6|8865.6|8864.1|8865.9|8864.4|8863.5|8862|109
1741261800000|2025-03-06 11:50:00|8865.8|8864.3|8859.9|8858.4|8865.9|8864.4|8859.6|8858.1|149
1741262100000|2025-03-06 11:55:00|8860|8858.5|8854|8852.5|8860.2|8858.7|8853|8851.5|237
1741262400000|2025-03-06 12:00:00|8853.7|8852.2|8856.1|8854.6|8857.6|8856.1|8853.1|8851.6|257
1741262700000|2025-03-06 12:05:00|8856.2|8854.7|8852.1|8850.6|8856.3|8854.8|8850.8|8849.3|175
1741263000000|2025-03-06 12:10:00|8851.8|8850.3|8853.8|8852.3|8854.6|8853.1|8851.7|8850.2|159
1741263300000|2025-03-06 12:15:00|8853.7|8852.2|8854.9|8853.4|8856.3|8854.8|8852.9|8851.4|150
1741263600000|2025-03-06 12:20:00|8854.8|8853.3|8851.5|8849.1|8855.1|8853.6|8850.7|8848.9|126
1741263900000|2025-03-06 12:25:00|8851.4|8849|8855.4|8853.9|8855.6|8854.1|8850.8|8848.8|140
1741264200000|2025-03-06 12:30:00|8855.5|8854|8862.1|8860.6|8862.2|8860.7|8855.5|8854|184
1741264500000|2025-03-06 12:35:00|8862|8860.5|8860|8858.5|8862|8860.5|8857.4|8855.9|181
1741264800000|2025-03-06 12:40:00|8859.9|8858.4|8865|8863.5|8866.8|8864.4|8859.9|8858.4|300
1741265100000|2025-03-06 12:45:00|8864.9|8863.4|8870.5|8869|8870.9|8869.4|8864.4|8862.9|224
1741265400000|2025-03-06 12:50:00|8870.4|8868.9|8871.6|8870.1|8873.4|8871.9|8870|8868.5|297
1741265700000|2025-03-06 12:55:00|8871.7|8870.2|8868.7|8867.2|8872.9|8871.4|8868.7|8867.2|302
1741266000000|2025-03-06 13:00:00|8868.9|8867.4|8865.6|8864.1|8870.4|8868.9|8865.4|8863.9|275
1741266300000|2025-03-06 13:05:00|8865.5|8864|8861|8858.6|8867.3|8865.8|8860.9|8858.5|312
1741266600000|2025-03-06 13:10:00|8861.1|8858.7|8864.2|8859.2|8864.2|8861.1|8860.8|8856.3|266
1741266900000|2025-03-06 13:15:00|8864.1|8859.1|8853|8850.6|8864.3|8860.6|8852.7|8850.3|1063
1741267200000|2025-03-06 13:20:00|8853.1|8850.7|8852.3|8849.9|8857.3|8854.9|8850.3|8847.9|556
1741267500000|2025-03-06 13:25:00|8852.4|8850|8857.8|8852.8|8859.6|8854.6|8851.7|8849.3|338
1741267800000|2025-03-06 13:30:00|8858.1|8853.1|8860.3|8857.9|8861.5|8858.4|8851.4|8849|677
1741268100000|2025-03-06 13:35:00|8860.4|8858|8862.7|8861.2|8865.8|8863.8|8858|8856.5|498
1741268400000|2025-03-06 13:40:00|8862.5|8861|8862.6|8860.2|8864.3|8862.8|8859.8|8857.4|448
1741268700000|2025-03-06 13:45:00|8862.7|8860.3|8854.5|8853|8862.7|8860.9|8852.8|8851.3|410
1741269000000|2025-03-06 13:50:00|8854.3|8852.8|8852.1|8849.7|8854.9|8853.4|8846.4|8844.9|589
1741269300000|2025-03-06 13:55:00|8852.4|8850|8849.6|8847.2|8855.9|8853.5|8849.3|8846.9|533
1741269600000|2025-03-06 14:00:00|8849.5|8847.1|8844.4|8842|8852.1|8849.7|8840.9|8838.5|623
1741269900000|2025-03-06 14:05:00|8844|8841.6|8846.9|8844.5|8850.9|8848.5|8842.9|8840.5|590
1741270200000|2025-03-06 14:10:00|8847|8844.6|8849.5|8848|8851.5|8849.1|8845.9|8843.5|474
1741270500000|2025-03-06 14:15:00|8849.3|8847.8|8848|8846.5|8849.5|8848|8843.9|8842.4|433
1741270800000|2025-03-06 14:20:00|8847.9|8846.4|8847|8845.5|8849.2|8847.7|8844.4|8842.9|521
1741271100000|2025-03-06 14:25:00|8847.1|8845.6|8846.6|8845.1|8850.4|8848.9|8846.5|8845|427
1741271400000|2025-03-06 14:30:00|8846.8|8845.3|8842.6|8841.1|8848.8|8847.3|8842.1|8840.6|528
1741271700000|2025-03-06 14:35:00|8842.4|8840.9|8839.8|8838.3|8842.9|8841.4|8838.7|8837.2|619
1741272000000|2025-03-06 14:40:00|8839.7|8838.2|8835.4|8833.9|8841.4|8839.9|8834.9|8833.4|399
1741272300000|2025-03-06 14:45:00|8835.2|8833.7|8835.4|8833.9|8838.6|8836.2|8833.9|8832.4|515
1741272600000|2025-03-06 14:50:00|8835.3|8833.8|8837.5|8836|8839.3|8837.8|8833.4|8831.9|430
1741272900000|2025-03-06 14:55:00|8837.4|8835.9|8830.3|8828.8|8837.5|8836|8829|8826.6|334
1741273200000|2025-03-06 15:00:00|8830.4|8828.9|8838.6|8836.2|8839.9|8837.5|8829.4|8827.9|597
1741273500000|2025-03-06 15:05:00|8838.7|8836.3|8843.8|8841.4|8845.4|8843|8838.1|8835.7|698
1741273800000|2025-03-06 15:10:00|8843.7|8841.3|8845.3|8842.9|8847|8844.6|8841.5|8839.1|580
1741274100000|2025-03-06 15:15:00|8845.2|8842.8|8852.4|8850|8852.7|8850.3|8844.5|8842.1|516
1741274400000|2025-03-06 15:20:00|8852.5|8850.1|8860.1|8857.7|8861|8858.6|8850.9|8848.5|540
1741274700000|2025-03-06 15:25:00|8859.8|8857.4|8860.7|8858.3|8862.7|8860.3|8858.2|8855.8|423
1741275000000|2025-03-06 15:30:00|8860.8|8858.4|8858.1|8855.7|8861.9|8859.5|8857.4|8855|409
1741275300000|2025-03-06 15:35:00|8858.3|8855.9|8861.7|8859.3|8863|8860.6|8858.1|8855.7|355
1741275600000|2025-03-06 15:40:00|8861.8|8859.4|8866|8863.6|8866.2|8863.8|8860.8|8858.4|330
1741275900000|2025-03-06 15:45:00|8866.3|8863.9|8864.2|8861.8|8870.8|8868.4|8863.8|8861.4|424
1741276200000|2025-03-06 15:50:00|8864.3|8861.9|8855.9|8853.5|8865.3|8863.8|8855.4|8853.2|371
1741276500000|2025-03-06 15:55:00|8856|8853.6|8861|8859.5|8861.4|8859.9|8853.9|8852.4|386
1741276800000|2025-03-06 16:00:00|8861.1|8859.6|8856.1|8854.6|8862.5|8861|8855.4|8853.9|348
1741277100000|2025-03-06 16:05:00|8856.2|8854.7|8858.6|8857.1|8859.2|8857.7|8855.4|8853.9|350
1741277400000|2025-03-06 16:10:00|8858.4|8856.9|8854.9|8852.5|8858.4|8856.9|8852.7|8851.2|339
1741277700000|2025-03-06 16:15:00|8855.2|8852.8|8852.7|8851.2|8857.4|8855.9|8852|8850.5|286
1741278000000|2025-03-06 16:20:00|8852.6|8851.1|8851.2|8849.7|8853.3|8851.8|8848.7|8847.2|319
1741278300000|2025-03-06 16:25:00|8851.5|8850|8846.9|8844.5|8855.2|8853.7|8843.3|8841.8|440
1741278600000|2025-03-06 16:30:00|8847.1|8844.7|8846.7|8844.3|8850.7|8848.3|8843.9|8841.5|587
1741278900000|2025-03-06 16:35:00|8846.9|8844.5|8847|8844.6|8848.9|8846.5|8844.1|8841.7|469
1741279200000|2025-03-06 16:40:00|8847.3|8844.9|8843.7|8841.3|8848|8845.6|8843.6|8841.2|299
1741279500000|2025-03-06 16:45:00|8843.8|8841.4|8841.4|8839|8844.4|8842|8840.1|8837.7|294
1741279800000|2025-03-06 16:50:00|8841.3|8838.9|8846.1|8843.7|8846.4|8844|8840.5|8838.1|258
1741280100000|2025-03-06 16:55:00|8845.9|8843.5|8842.7|8840.3|8846.9|8844.5|8841.7|8839.3|307
1741280400000|2025-03-06 17:00:00|8842.8|8840.4|8838|8835.6|8843|8840.6|8837.8|8835.4|330
1741280700000|2025-03-06 17:05:00|8837.8|8835.4|8832.7|8830.3|8837.9|8835.5|8830.8|8828.4|351
1741281000000|2025-03-06 17:10:00|8832.8|8830.4|8837.9|8835.5|8838.8|8836.4|8832.6|8830.2|337
1741281300000|2025-03-06 17:15:00|8837.8|8835.4|8837.7|8835.3|8841.9|8839.5|8837.3|8834.9|329
1741281600000|2025-03-06 17:20:00|8837.6|8835.2|8839.1|8836.7|8841.1|8838.7|8836.8|8834.4|337
1741281900000|2025-03-06 17:25:00|8839|8836.6|8835.6|8833.2|8840.1|8837.7|8835|8832.6|257
1741282200000|2025-03-06 17:30:00|8835.5|8833.1|8838.1|8835.7|8838.4|8836|8835|8832.6|289
1741282500000|2025-03-06 17:35:00|8838.3|8835.9|8838.9|8836.5|8839.5|8837.1|8836.6|8834.2|201
1741282800000|2025-03-06 17:40:00|8838.8|8836.4|8840.4|8838|8841.3|8838.9|8838.2|8835.8|259
1741283100000|2025-03-06 17:45:00|8840.3|8837.9|8836.9|8834.5|8840.9|8838.5|8835.4|8833|350
1741283400000|2025-03-06 17:50:00|8836.8|8834.4|8842.6|8840.2|8843.4|8841|8836.6|8834.2|269
1741283700000|2025-03-06 17:55:00|8842.5|8840.1|8846.3|8843.9|8848.1|8845.7|8842.3|8839.9|257
1741284000000|2025-03-06 18:00:00|8846.2|8843.8|8837.1|8835.6|8846.7|8844.3|8836.2|8833.9|319
1741284300000|2025-03-06 18:05:00|8837|8835.5|8835|8833.5|8837.3|8835.8|8834.5|8832.8|215
1741284600000|2025-03-06 18:10:00|8834.9|8833.4|8830|8828.5|8834.9|8833.4|8828.9|8827.4|279
1741284900000|2025-03-06 18:15:00|8829.9|8828.4|8830.3|8828.8|8832.9|8831.4|8829.3|8827.8|236
1741285200000|2025-03-06 18:20:00|8830.7|8829.2|8830.5|8828.1|8832.2|8830.3|8829|8826.7|165
1741285500000|2025-03-06 18:25:00|8830.6|8828.2|8832.3|8830.8|8834.2|8832.2|8828.8|8827|227
1741285800000|2025-03-06 18:30:00|8832.2|8830.7|8831.9|8829.5|8836.5|8834.1|8831.9|8829.5|257
1741286100000|2025-03-06 18:35:00|8832|8829.6|8833|8830.6|8834.5|8832.1|8831.9|8829.5|208
1741286400000|2025-03-06 18:40:00|8832.9|8830.5|8839.9|8837.5|8840.1|8837.7|8832.9|8830.5|346
1741286700000|2025-03-06 18:45:00|8839.8|8837.4|8836|8833.6|8841.6|8839.2|8835.9|8833.5|260
1741287000000|2025-03-06 18:50:00|8836.1|8833.7|8838.9|8836.5|8839|8836.6|8836|8833.6|176
1741287300000|2025-03-06 18:55:00|8838.7|8836.3|8837.4|8835|8840.9|8838.5|8837.2|8834.8|161
1741287600000|2025-03-06 19:00:00|8837.3|8834.9|8833|8830.6|8837.3|8834.9|8832.9|8830.5|106
1741287900000|2025-03-06 19:05:00|8833.1|8830.7|8833.5|8831.1|8833.7|8831.3|8831.8|8829.4|98
1741288200000|2025-03-06 19:10:00|8833.6|8831.2|8833.8|8831.4|8835.7|8833.3|8833.6|8831.2|166
1741288500000|2025-03-06 19:15:00|8833.9|8831.5|8832.8|8830.4|8835.5|8833.1|8832.8|8830.4|164
1741288800000|2025-03-06 19:20:00|8833.1|8830.7|8832.1|8829.7|8833.3|8830.9|8831.2|8828.8|163
1741289100000|2025-03-06 19:25:00|8831.9|8829.5|8831.5|8829.1|8832.1|8829.7|8830.8|8828.4|87
1741289400000|2025-03-06 19:30:00|8831.6|8829.2|8832.6|8830.2|8832.7|8830.3|8831.3|8828.9|129
1741289700000|2025-03-06 19:35:00|8832.7|8830.3|8828|8825.6|8832.7|8830.3|8826.8|8824.4|113
1741290000000|2025-03-06 19:40:00|8827.9|8825.5|8831.2|8828.8|8831.3|8828.9|8827.5|8825.1|155
1741290300000|2025-03-06 19:45:00|8830.9|8828.5|8831.9|8829.5|8832.9|8830.5|8829.9|8827.5|179
1741290600000|2025-03-06 19:50:00|8832|8829.6|8829|8826.6|8832.6|8830.2|8827.9|8825.5|228
1741290900000|2025-03-06 19:55:00|8829.1|8826.7|8828|8825.6|8829.7|8827.3|8827.5|8825.1|178
1741291200000|2025-03-06 20:00:00|8828.1|8825.7|8828.1|8825.7|8829.1|8826.7|8826.9|8824.5|147
1741291500000|2025-03-06 20:05:00|8828.2|8825.8|8828.9|8826.5|8830.8|8828.4|8827.9|8825.5|137
1741291800000|2025-03-06 20:10:00|8829|8826.6|8830.5|8828.1|8830.5|8828.1|8828.7|8826.3|109
1741292100000|2025-03-06 20:15:00|8830.9|8828.5|8832.2|8829.8|8832.4|8830|8830.5|8828.1|94
1741292400000|2025-03-06 20:20:00|8832.1|8829.7|8829.9|8827.5|8833|8830.6|8829.7|8827.3|99
1741292700000|2025-03-06 20:25:00|8829.8|8827.4|8830.9|8828.5|8830.9|8828.5|8829.6|8827.2|117
1741293000000|2025-03-06 20:30:00|8830.5|8828.1|8830.9|8828.5|8831.7|8829.3|8828.8|8826.4|116
1741293300000|2025-03-06 20:35:00|8831|8828.6|8833.6|8831.2|8835.3|8832.9|8831|8828.6|81
1741293600000|2025-03-06 20:40:00|8833.5|8831.1|8831.5|8829.1|8833.9|8831.5|8831.4|8829|69
1741293900000|2025-03-06 20:45:00|8831.2|8828.8|8833.4|8831|8833.7|8831.3|8830.6|8828.2|99
1741294200000|2025-03-06 20:50:00|8833.7|8831.3|8834.5|8832.1|8834.8|8832.4|8832.4|8830|106
1741294500000|2025-03-06 20:55:00|8834.6|8832.2|8834.5|8832.1|8834.9|8832.5|8833.5|8831.1|77
1741294800000|2025-03-06 21:00:00|8834.7|8832.3|8835.5|8833.1|8835.9|8833.5|8833.9|8831.5|46
1741295100000|2025-03-06 21:05:00|8835.4|8833|8837.8|8835.4|8837.9|8835.5|8835.4|8833|29
1741295400000|2025-03-06 21:10:00|8838|8835.6|8839.2|8836.8|8839.4|8837|8838|8835.6|50
1741295700000|2025-03-06 21:15:00|8839|8836.6|8843.1|8840.7|8843.4|8841|8838.9|8836.5|108
1741296000000|2025-03-06 21:20:00|8843|8840.6|8841.4|8839|8843|8840.6|8841.2|8838.8|44
1741296300000|2025-03-06 21:25:00|8841.5|8839.1|8838.4|8836|8841.5|8839.1|8838.4|8836|54
1741296600000|2025-03-06 21:30:00|8838.5|8836.1|8838|8835.6|8838.5|8836.1|8836.9|8834.5|64
1741296900000|2025-03-06 21:35:00|8838.1|8835.7|8837.7|8835.3|8838.9|8836.5|8837.6|8835.2|55
1741297200000|2025-03-06 21:40:00|8837.8|8835.4|8837.5|8835.1|8838|8835.6|8837.4|8835|41
1741297500000|2025-03-06 21:45:00|8837.4|8835|8837|8834.6|8837.8|8835.4|8836.9|8834.5|51
1741297800000|2025-03-06 21:50:00|8836.9|8834.5|8837.5|8835.1|8837.8|8835.4|8836.9|8834.5|161
1741298100000|2025-03-06 21:55:00|8838.4|8834.5|8842.9|8836.4|8843.3|8836.8|8838.3|8833.4|396
1741299000000|2025-03-06 22:10:00|8847.8|8841.3|8847|8840.5|8848.2|8841.7|8847|8840.5|5
1741299300000|2025-03-06 22:15:00|8846.7|8840.2|8846.6|8840.1|8847.7|8841.2|8846.6|8840.1|7
1741299600000|2025-03-06 22:20:00|8837.4|8830.9|8836.1|8829.6|8837.4|8830.9|8835.5|8829|7
1741299900000|2025-03-06 22:25:00|8836.3|8829.8|8835.9|8829.4|8836.3|8829.8|8835.8|8829.3|6
1741300200000|2025-03-06 22:30:00|8835.8|8829.3|8836.5|8830|8836.5|8830|8835.8|8829.3|6
1741300500000|2025-03-06 22:35:00|8836.4|8829.9|8836.3|8829.8|8836.4|8829.9|8836.2|8829.7|5
1741300800000|2025-03-06 22:40:00|8836.5|8830|8836.5|8830|8836.6|8830.1|8836|8829.5|4
1741301100000|2025-03-06 22:45:00|8836.6|8830.1|8836.3|8829.8|8836.6|8830.1|8836.2|8829.7|5
1741301400000|2025-03-06 22:50:00|8836.4|8829.9|8836.5|8830|8836.5|8830|8836.4|8829.9|2
1741302000000|2025-03-06 23:00:00|8837.1|8830.6|8835.6|8831|8840.2|8833.7|8835.6|8829.9|108
1741302300000|2025-03-06 23:05:00|8834.8|8831.7|8834.3|8831.9|8835.1|8832.4|8834.3|8831.4|28
1741302600000|2025-03-06 23:10:00|8834.4|8832|8835.2|8832.8|8835.7|8833.3|8834.4|8832|44
1741302900000|2025-03-06 23:15:00|8835|8832.6|8834.6|8832.2|8835.8|8833.4|8834.5|8832|37
1741303200000|2025-03-06 23:20:00|8834.5|8832.1|8833.6|8831.2|8835|8832.6|8833.4|8831|33
1741303500000|2025-03-06 23:25:00|8833.5|8831.1|8834.2|8831.8|8834.3|8831.9|8833|8830.6|42
1741303800000|2025-03-06 23:30:00|8833.9|8831.5|8833.6|8831.2|8833.9|8831.5|8832.9|8830.5|39
1741304100000|2025-03-06 23:35:00|8833.7|8831.3|8835.1|8832.7|8835.4|8833|8833.7|8831.3|38
1741304400000|2025-03-06 23:40:00|8835|8832.6|8836.3|8833.9|8837.4|8835|8835|8832.6|39
1741304700000|2025-03-06 23:45:00|8836.2|8833.8|8835|8832.6|8836.4|8834|8834.9|8832.5|55
1741305000000|2025-03-06 23:50:00|8835.1|8832.7|8834.3|8831.9|8835.5|8833.1|8834.1|8831.7|38
1741305300000|2025-03-06 23:55:00|8834.4|8832|8835.2|8832.8|8835.6|8833.2|8834.2|8831.8|84
1741305600000|2025-03-07 00:00:00|8835.5|8833.1|8832.2|8829.8|8835.5|8833.2|8831.9|8829.5|87
1741305900000|2025-03-07 00:05:00|8832.1|8829.7|8828.9|8826.5|8832.6|8830.2|8828.2|8825.8|124
1741306200000|2025-03-07 00:10:00|8828.7|8826.3|8826.8|8825.3|8828.8|8826.5|8826.6|8825.1|91
1741306500000|2025-03-07 00:15:00|8826.6|8825.1|8827.1|8824.7|8828|8826.5|8826.1|8824.3|115
1741306800000|2025-03-07 00:20:00|8827.3|8824.9|8828.8|8827.3|8830.4|8828|8827|8824.6|83
1741307100000|2025-03-07 00:25:00|8828.7|8827.2|8826.3|8823.9|8828.8|8827.3|8825.7|8823.3|116
1741307400000|2025-03-07 00:30:00|8826|8823.6|8826.9|8824.5|8827.3|8824.9|8824.4|8822|121
1741307700000|2025-03-07 00:35:00|8826.8|8824.4|8825.7|8824.2|8827.6|8825.2|8825.7|8823.7|97
1741308000000|2025-03-07 00:40:00|8825.6|8824.1|8824.6|8822.2|8827.4|8825.1|8824.5|8822.1|74
1741308300000|2025-03-07 00:45:00|8824.5|8822.1|8826|8823.6|8826.3|8823.9|8824.5|8822.1|105
1741308600000|2025-03-07 00:50:00|8826.1|8823.7|8825.8|8823.4|8826.3|8823.9|8825.4|8823|90
1741308900000|2025-03-07 00:55:00|8825.9|8823.5|8825.8|8823.4|8826.6|8824.7|8825|8822.6|89
1741309200000|2025-03-07 01:00:00|8825.7|8823.3|8824.4|8822.9|8826.2|8824.3|8823.6|8821.6|196
1741309500000|2025-03-07 01:05:00|8824.3|8822.8|8823|8821.5|8824.6|8823.1|8822.5|8821|119
1741309800000|2025-03-07 01:10:00|8823.1|8821.6|8824.9|8822.5|8825.2|8822.9|8822.8|8821.2|105
1741310100000|2025-03-07 01:15:00|8824.8|8822.4|8827.9|8825.5|8828|8825.7|8824.5|8822.4|137
1741310400000|2025-03-07 01:20:00|8827.8|8825.4|8830.7|8828.3|8830.8|8828.4|8827.5|8825.2|153
1741310700000|2025-03-07 01:25:00|8830.8|8828.4|8832.4|8830|8832.7|8830.3|8829.7|8827.7|131
1741311000000|2025-03-07 01:30:00|8832.8|8830.4|8831.7|8829.3|8833|8830.6|8831.4|8829|132
1741311300000|2025-03-07 01:35:00|8831.5|8829.1|8830.9|8828.5|8832.6|8830.2|8830.2|8827.8|111
1741311600000|2025-03-07 01:40:00|8830.8|8828.4|8831|8828.6|8831.2|8828.9|8829.3|8827.5|125
1741311900000|2025-03-07 01:45:00|8830.9|8828.5|8827.3|8824.9|8830.9|8828.5|8827.1|8824.7|133
1741312200000|2025-03-07 01:50:00|8827.1|8824.7|8827.8|8825.4|8828.8|8826.4|8826.7|8824.3|109
1741312500000|2025-03-07 01:55:00|8827.7|8825.3|8828.9|8826.5|8829.7|8827.3|8827|8824.6|117
1741312800000|2025-03-07 02:00:00|8828.8|8826.4|8827.8|8826.3|8828.9|8826.5|8826.9|8824.5|113
1741313100000|2025-03-07 02:05:00|8827.6|8826.1|8828|8826.5|8830.8|8829.3|8827.5|8826|123
1741313400000|2025-03-07 02:10:00|8828.4|8826|8825.6|8824.1|8828.4|8826.5|8825.2|8823.7|118
1741313700000|2025-03-07 02:15:00|8825.7|8824.2|8826.4|8824|8827.3|8825.6|8824.7|8823.2|146
1741314000000|2025-03-07 02:20:00|8826.6|8824.2|8824.9|8822.5|8826.6|8824.5|8823.7|8822.2|137
1741314300000|2025-03-07 02:25:00|8824.8|8822.4|8825.6|8824.1|8826|8824.1|8824.8|8822.4|73
1741314600000|2025-03-07 02:30:00|8825.9|8823.5|8827|8825.5|8827.9|8825.5|8824.8|8823.1|133
1741314900000|2025-03-07 02:35:00|8827.2|8825.7|8826.1|8823.7|8827.9|8825.8|8825.8|8823.4|102
1741315200000|2025-03-07 02:40:00|8826|8823.6|8825.8|8823.4|8826.5|8824.1|8825.3|8822.9|98
1741315500000|2025-03-07 02:45:00|8825.9|8823.5|8826.5|8824.1|8826.5|8824.1|8824.1|8821.7|82
1741315800000|2025-03-07 02:50:00|8826.6|8824.2|8825.1|8823.6|8826.7|8824.3|8824.5|8822.1|94
1741316100000|2025-03-07 02:55:00|8825.2|8823.7|8825.5|8823.1|8826.6|8824.2|8824.6|8823|92
1741316400000|2025-03-07 03:00:00|8825.6|8823.2|8824.9|8822.5|8825.8|8823.5|8823.8|8821.4|108
1741316700000|2025-03-07 03:05:00|8824.8|8822.4|8823.5|8821.1|8825.5|8823.1|8823.5|8821.1|59
1741317000000|2025-03-07 03:10:00|8823.4|8821|8823|8820.6|8823.8|8821.4|8822|8819.6|100
1741317300000|2025-03-07 03:15:00|8823.1|8820.7|8820.3|8817.9|8823.3|8820.9|8820.2|8817.8|123
1741317600000|2025-03-07 03:20:00|8820.4|8818|8819.8|8817.4|8820.8|8818.6|8819.6|8817.4|111
1741317900000|2025-03-07 03:25:00|8820|8817.6|8818.5|8816.1|8820|8818.3|8818|8816.1|157
1741318200000|2025-03-07 03:30:00|8818.6|8816.2|8817.1|8815.6|8818.6|8816.2|8815.3|8813.6|135
1741318500000|2025-03-07 03:35:00|8817|8815.5|8817.1|8815.6|8818.5|8816.5|8816.6|8815|131
1741318800000|2025-03-07 03:40:00|8817.3|8815.8|8822.1|8819.7|8822.2|8819.8|8816.9|8815.1|113
1741319100000|2025-03-07 03:45:00|8822|8819.6|8823|8820.6|8823.3|8820.9|8821.4|8819|77
1741319400000|2025-03-07 03:50:00|8823.1|8820.7|8823.8|8821.4|8824|8821.6|8822.8|8820.4|97
1741319700000|2025-03-07 03:55:00|8823.7|8821.3|8823.6|8821.2|8824.5|8822.1|8822.7|8820.3|76
1741320000000|2025-03-07 04:00:00|8823.7|8821.3|8823.5|8821.1|8823.9|8821.5|8821.7|8820.2|102
1741320300000|2025-03-07 04:05:00|8823.7|8821.3|8822.5|8820.1|8824.3|8822.4|8821.8|8819.4|61
1741320600000|2025-03-07 04:10:00|8822.6|8820.2|8823.4|8821|8823.4|8821.4|8821.4|8819.9|64
1741320900000|2025-03-07 04:15:00|8823.5|8821.1|8823.2|8821.7|8823.7|8822.2|8822.5|8820.8|48
1741321200000|2025-03-07 04:20:00|8823.3|8821.8|8825.9|8823.5|8826.2|8823.8|8823.3|8821.7|82
1741321500000|2025-03-07 04:25:00|8825.8|8823.4|8825.2|8822.8|8827|8824.6|8825.2|8822.8|48
1741321800000|2025-03-07 04:30:00|8825.3|8822.9|8824.5|8822.1|8825.6|8823.2|8823.8|8821.4|59
1741322100000|2025-03-07 04:35:00|8824.4|8822|8823.9|8821.5|8825.2|8823.2|8823.9|8821.5|44
1741322400000|2025-03-07 04:40:00|8823.8|8821.4|8824.1|8821.7|8824.6|8822.2|8823.3|8821.2|55
1741322700000|2025-03-07 04:45:00|8824.5|8822.1|8824.1|8821.7|8824.6|8822.2|8822.8|8820.6|55
1741323000000|2025-03-07 04:50:00|8824|8821.6|8823.7|8821.3|8824|8821.6|8822.7|8820.3|49
1741323300000|2025-03-07 04:55:00|8823.8|8821.4|8822.9|8820.5|8824.6|8822.2|8822.7|8820.3|79
1741323600000|2025-03-07 05:00:00|8822.8|8820.4|8824.3|8821.9|8824.5|8822.1|8822.2|8819.8|94
1741323900000|2025-03-07 05:05:00|8824.2|8821.8|8823|8821.5|8824.6|8822.4|8823|8821.5|69
1741324200000|2025-03-07 05:10:00|8823.2|8821.7|8824.3|8821.9|8824.6|8822.2|8823|8821.2|67
1741324500000|2025-03-07 05:15:00|8824.4|8822|8824.7|8822.3|8825|8822.7|8823|8821.3|63
1741324800000|2025-03-07 05:20:00|8824.6|8822.2|8824.6|8822.2|8825|8822.6|8823.8|8821.4|56
1741325100000|2025-03-07 05:25:00|8824.5|8822.1|8825.2|8822.8|8826.1|8824.1|8824.5|8822.1|75
1741325400000|2025-03-07 05:30:00|8824.9|8823.4|8823.4|8821.9|8825|8823.5|8822.8|8821.3|72
1741325700000|2025-03-07 05:35:00|8823.5|8822|8821.9|8820.4|8824.3|8822|8821.8|8820.3|70
1741326000000|2025-03-07 05:40:00|8822.3|8819.9|8820.4|8818.9|8822.3|8819.9|8820.3|8818.5|43
1741326300000|2025-03-07 05:45:00|8820.3|8818.8|8820|8817.6|8820.4|8818.8|8818.7|8817.2|66
1741326600000|2025-03-07 05:50:00|8820.1|8817.7|8819.5|8817.1|8820.1|8817.7|8818.9|8816.5|83
1741326900000|2025-03-07 05:55:00|8819.3|8816.9|8815.3|8812.9|8819.3|8817.2|8814.8|8812.7|101
1741327200000|2025-03-07 06:00:00|8815.2|8812.8|8814.7|8812.3|8816.2|8813.8|8814.3|8812.3|114
1741327500000|2025-03-07 06:05:00|8814.8|8812.4|8819.5|8817.1|8819.8|8817.4|8813.5|8811.1|97
1741327800000|2025-03-07 06:10:00|8819.4|8817|8817.7|8815.3|8819.9|8817.5|8817.2|8814.8|66
1741328100000|2025-03-07 06:15:00|8817.9|8815.5|8817.2|8815.7|8818.2|8816.4|8815.5|8813.1|96
1741328400000|2025-03-07 06:20:00|8817.3|8815.8|8819.7|8817.3|8820.4|8818|8816.8|8815.3|95
1741328700000|2025-03-07 06:25:00|8819.6|8817.2|8819.1|8816.7|8819.8|8817.4|8817.7|8815.8|118
1741329000000|2025-03-07 06:30:00|8819.2|8816.8|8816.4|8814|8819.7|8817.3|8816.4|8814|119
1741329300000|2025-03-07 06:35:00|8816.3|8813.9|8814.6|8812.2|8817.1|8814.7|8814.6|8812.2|106
1741329600000|2025-03-07 06:40:00|8814.5|8812.1|8813.2|8810.8|8816|8813.6|8812.4|8810|82
1741329900000|2025-03-07 06:45:00|8813.3|8810.9|8813|8810.6|8814.6|8812.2|8812.3|8809.9|76
1741330200000|2025-03-07 06:50:00|8813.1|8810.7|8815.1|8812.7|8815.1|8812.7|8812.6|8810.2|129
1741330500000|2025-03-07 06:55:00|8815|8812.6|8814.4|8812|8816.4|8814|8814.1|8811.7|93
1741330800000|2025-03-07 07:00:00|8814.5|8812.1|8815.5|8813.1|8816.6|8814.5|8814.1|8811.9|210
1741331100000|2025-03-07 07:05:00|8815.6|8813.2|8812.6|8811.1|8815.7|8813.8|8810.7|8809.2|178
1741331400000|2025-03-07 07:10:00|8812.5|8811|8811.7|8809.3|8812.5|8811|8809.4|8807.9|153
1741331700000|2025-03-07 07:15:00|8812.3|8809.9|8809.6|8808.1|8812.4|8810.5|8809.6|8807.8|150
1741332000000|2025-03-07 07:20:00|8809.5|8808|8808.6|8807.1|8809.9|8808|8807.7|8806.1|138
1741332300000|2025-03-07 07:25:00|8808.5|8807|8809.2|8806.8|8811.8|8809.8|8808.3|8806.7|123
1741332600000|2025-03-07 07:30:00|8808.9|8806.5|8803.1|8801.6|8808.9|8806.5|8801.1|8799.6|222
1741332900000|2025-03-07 07:35:00|8803.2|8801.7|8803.7|8801.3|8804.1|8802.6|8801.1|8799.6|172
1741333200000|2025-03-07 07:40:00|8803.8|8801.4|8801.1|8798.7|8804.4|8802|8800.3|8798.2|177
1741333500000|2025-03-07 07:45:00|8801|8798.6|8797.1|8795.6|8801.3|8798.9|8795.5|8793.3|184
1741333800000|2025-03-07 07:50:00|8797.3|8795.8|8799|8797.5|8799.7|8798.2|8796.6|8795.1|121
1741334100000|2025-03-07 07:55:00|8798.9|8797.4|8805.4|8803.9|8806|8804.5|8798.7|8797.2|190
1741334400000|2025-03-07 08:00:00|8805.5|8804|8808|8806.5|8809.9|8807.9|8804.8|8803.3|237
1741334700000|2025-03-07 08:05:00|8808.1|8806.6|8803|8800.6|8809|8807.5|8802|8800.2|196
1741335000000|2025-03-07 08:10:00|8803.1|8800.7|8798.3|8796.8|8803.4|8801.2|8798.2|8796.7|157
1741335300000|2025-03-07 08:15:00|8798.4|8796.9|8793.1|8791.6|8798.4|8796.9|8793|8791|192
1741335600000|2025-03-07 08:20:00|8793.2|8791.7|8790.5|8789|8793.6|8792.1|8789.8|8787.4|186
1741335900000|2025-03-07 08:25:00|8790.4|8788.9|8793.2|8790.8|8794.8|8793.3|8790.3|8788.8|253
1741336200000|2025-03-07 08:30:00|8793.1|8790.7|8786|8783.6|8793.1|8790.7|8783.2|8781.1|316
1741336500000|2025-03-07 08:35:00|8786.2|8783.8|8785.9|8783.5|8789.9|8787.5|8785|8782.6|245
1741336800000|2025-03-07 08:40:00|8786|8783.6|8782.1|8780.6|8786.7|8784.4|8782.1|8780.6|262
1741337100000|2025-03-07 08:45:00|8782.2|8780.7|8778.2|8776.7|8782.7|8780.9|8777.7|8775.3|218
1741337400000|2025-03-07 08:50:00|8778.3|8776.8|8780.1|8778.6|8780.4|8778.9|8777.4|8775.6|205
1741337700000|2025-03-07 08:55:00|8780.2|8778.7|8779|8777.5|8781.6|8780.1|8775.9|8774.4|222
1741338000000|2025-03-07 09:00:00|8778.8|8777.3|8782.6|8780.2|8784.5|8782.1|8777.1|8775.6|247
1741338300000|2025-03-07 09:05:00|8782.7|8780.3|8780|8778.5|8784.8|8782.4|8778.3|8776.8|229
1741338600000|2025-03-07 09:10:00|8779.9|8778.4|8769.4|8767.9|8780.3|8778.8|8769.2|8767.7|251
1741338900000|2025-03-07 09:15:00|8769.5|8768|8774.2|8772.7|8774.2|8772.7|8767.9|8766.4|221
1741339200000|2025-03-07 09:20:00|8774.1|8772.6|8781.7|8779.3|8781.7|8779.8|8773.1|8771.1|249
1741339500000|2025-03-07 09:25:00|8781.9|8779.5|8777|8774.6|8783.8|8781.8|8777|8774.6|211
1741339800000|2025-03-07 09:30:00|8776.8|8774.4|8772.9|8771.4|8777|8775.3|8772.1|8770.6|196
1741340100000|2025-03-07 09:35:00|8772.8|8771.3|8775.9|8774.4|8777|8775.2|8771.1|8769.6|164
1741340400000|2025-03-07 09:40:00|8775.4|8773.9|8776.5|8775|8779.1|8777|8775.2|8773.7|144
1741340700000|2025-03-07 09:45:00|8776.4|8774.9|8777.2|8775.7|8778.1|8776.4|8776.2|8774.5|164
1741341000000|2025-03-07 09:50:00|8777.3|8775.8|8784.3|8782.8|8784.4|8782.8|8776.7|8775.2|159
1741341300000|2025-03-07 09:55:00|8784.2|8782.7|8786.5|8785|8788.7|8787.2|8784|8781.6|136
1741341600000|2025-03-07 10:00:00|8786.4|8784.9|8789.2|8786.8|8789.2|8787|8784.5|8782.4|154
1741341900000|2025-03-07 10:05:00|8789.3|8786.9|8784.4|8782.9|8789.3|8787.1|8784.2|8782.7|153
1741342200000|2025-03-07 10:10:00|8784.5|8783|8785.7|8784.2|8786.8|8785.3|8784.5|8783|196
1741342500000|2025-03-07 10:15:00|8785.8|8784.3|8782.3|8780.8|8786.2|8784.7|8782.2|8780.3|190
1741342800000|2025-03-07 10:20:00|8782.4|8780.9|8781.1|8779.6|8782.6|8781.1|8778.6|8777.1|175
1741343100000|2025-03-07 10:25:00|8781.2|8779.7|8782.1|8779.7|8783.9|8782.4|8780.2|8778.7|129
1741343400000|2025-03-07 10:30:00|8782.5|8781|8784.9|8783.4|8785.4|8783.9|8781.7|8780.1|177
1741343700000|2025-03-07 10:35:00|8785|8783.5|8784|8781.6|8785.1|8783.6|8782.5|8780.8|167
1741344000000|2025-03-07 10:40:00|8784.3|8781.9|8784|8781.6|8785.3|8783.5|8782.8|8781.3|139
1741344300000|2025-03-07 10:45:00|8784.1|8781.7|8783.4|8781.9|8785.3|8782.9|8783.2|8781.5|106
1741344600000|2025-03-07 10:50:00|8783.3|8781.8|8780.8|8779.3|8783.3|8781.8|8779|8777.5|169
1741344900000|2025-03-07 10:55:00|8780.9|8779.4|8781.6|8780.1|8782.4|8780.6|8779.9|8778|140
1741345200000|2025-03-07 11:00:00|8782.1|8780.6|8784.3|8782.8|8784.8|8782.9|8782.1|8780.6|129
1741345500000|2025-03-07 11:05:00|8784.4|8782.9|8790.5|8788.1|8791.1|8788.7|8784.4|8782.9|200
1741345800000|2025-03-07 11:10:00|8790.6|8788.2|8790.5|8788.1|8792|8789.6|8789.6|8787.2|153
1741346100000|2025-03-07 11:15:00|8790.7|8788.3|8792.7|8791.2|8792.7|8791.2|8790.6|8788.2|101
1741346400000|2025-03-07 11:20:00|8792.8|8791.3|8792.4|8790.9|8794.3|8792.8|8792.4|8790.9|94
1741346700000|2025-03-07 11:25:00|8792.5|8791|8793.4|8791|8794.2|8792|8792.1|8790.2|110
1741347000000|2025-03-07 11:30:00|8793.3|8790.9|8796.9|8794.5|8797.4|8795.6|8793.3|8790.9|138
1741347300000|2025-03-07 11:35:00|8796.8|8794.4|8794.2|8792.7|8797.1|8795|8793.4|8791.9|138
1741347600000|2025-03-07 11:40:00|8794|8792.5|8794.5|8792.1|8796|8794.5|8793.6|8792|152
1741347900000|2025-03-07 11:45:00|8794.3|8791.9|8796.4|8794.9|8796.4|8794.9|8793.2|8791.7|156
1741348200000|2025-03-07 11:50:00|8796.3|8794.8|8793.7|8792.2|8796.6|8795.1|8793.4|8791.9|129
1741348500000|2025-03-07 11:55:00|8794|8792.5|8796|8794.5|8796.2|8794.7|8793.6|8792|97
1741348800000|2025-03-07 12:00:00|8796.1|8794.6|8794.8|8793.3|8796.2|8794.7|8793.9|8792.4|154
1741349100000|2025-03-07 12:05:00|8794.7|8793.2|8795.9|8794.4|8795.9|8794.4|8793.5|8792|133
1741349400000|2025-03-07 12:10:00|8796|8794.5|8798.2|8796.7|8800|8798.5|8796|8794.5|207
1741349700000|2025-03-07 12:15:00|8798.1|8796.6|8799.8|8798.3|8800.3|8798.8|8797.8|8796.3|147
1741350000000|2025-03-07 12:20:00|8799.7|8798.2|8798.2|8796.7|8800.2|8798.7|8796.3|8794.6|154
1741350300000|2025-03-07 12:25:00|8798.3|8796.8|8802.7|8800.3|8802.8|8800.4|8798.3|8796.2|136
1741350600000|2025-03-07 12:30:00|8802.6|8800.2|8800.8|8799.3|8803.5|8801.1|8800.3|8798.8|171
1741350900000|2025-03-07 12:35:00|8800.9|8799.4|8800.9|8799.4|8801.1|8799.6|8798.4|8796.9|138
1741351200000|2025-03-07 12:40:00|8800.8|8799.3|8799.8|8798.3|8800.8|8799.3|8798.1|8796.6|111
1741351500000|2025-03-07 12:45:00|8799.7|8798.2|8797.3|8795.8|8801.1|8799.6|8797.3|8795.6|116
1741351800000|2025-03-07 12:50:00|8797.4|8795.9|8799.2|8797.7|8802.7|8801.2|8795.3|8792.9|210
1741352100000|2025-03-07 12:55:00|8799.3|8797.8|8800.7|8799.2|8801.6|8799.6|8798.3|8796.8|250
1741352400000|2025-03-07 13:00:00|8800.6|8799.1|8805.8|8804.3|8805.9|8804.4|8800.5|8799|254
1741352700000|2025-03-07 13:05:00|8805.7|8804.2|8803.4|8801.9|8805.9|8804.4|8801.5|8800|224
1741353000000|2025-03-07 13:10:00|8803.5|8802|8806.4|8804.9|8809.2|8806.8|8803.4|8801.9|240
1741353300000|2025-03-07 13:15:00|8806.3|8804.8|8805.2|8803.7|8807.8|8805.9|8803|8801.5|282
1741353600000|2025-03-07 13:20:00|8804.7|8803.2|8803.6|8801.2|8806.9|8804.5|8802.4|8800|308
1741353900000|2025-03-07 13:25:00|8803.5|8801.1|8803.6|8798.6|8807.1|8804.1|8799.6|8797.2|316
1741354200000|2025-03-07 13:30:00|8790.7|8785.7|8796.6|8794.2|8820.6|8818.4|8789.7|8784.7|1490
1741354500000|2025-03-07 13:35:00|8796.7|8794.3|8796.5|8794.1|8802.6|8800.2|8790.4|8788|1014
1741354800000|2025-03-07 13:40:00|8796.4|8794|8790.4|8788|8796.6|8794.3|8786.6|8784.2|888
1741355100000|2025-03-07 13:45:00|8790.5|8788.1|8793.5|8792|8795.7|8793.3|8787.8|8786|647
1741355400000|2025-03-07 13:50:00|8793.3|8791.8|8795.7|8793.3|8795.8|8793.4|8788.3|8785.9|641
1741355700000|2025-03-07 13:55:00|8795.4|8793|8793.4|8791|8795.8|8793.6|8789.8|8787.4|628
1741356000000|2025-03-07 14:00:00|8793.6|8791.2|8790.5|8789|8795.1|8793.1|8789.6|8788.1|709
1741356300000|2025-03-07 14:05:00|8790.4|8788.9|8779.3|8777.8|8791.4|8789.9|8778.8|8777.3|507
1741356600000|2025-03-07 14:10:00|8779.8|8777.4|8778.3|8775.9|8779.9|8777.5|8773.8|8771.6|524
1741356900000|2025-03-07 14:15:00|8778.4|8776|8784.2|8781.8|8784.2|8781.9|8776.7|8774.7|498
1741357200000|2025-03-07 14:20:00|8784.1|8781.7|8776.6|8774.2|8784.1|8781.9|8775.4|8773.1|424
1741357500000|2025-03-07 14:25:00|8776.5|8774.1|8772.9|8770.5|8778|8776.4|8771|8769|407
1741357800000|2025-03-07 14:30:00|8772.5|8770.1|8781.2|8779.7|8781.3|8779.8|8771.6|8769.2|469
1741358100000|2025-03-07 14:35:00|8781.1|8779.6|8779.6|8778.1|8782.9|8781.1|8774.6|8773.1|568
1741358400000|2025-03-07 14:40:00|8779.2|8777.7|8789.5|8788|8791.4|8789|8778.5|8777|653
1741358700000|2025-03-07 14:45:00|8789.4|8787.9|8797.7|8795.3|8798.8|8796.4|8789.1|8787.6|555
1741359000000|2025-03-07 14:50:00|8797.8|8795.4|8798|8795.6|8799.4|8797.4|8793|8790.6|537
1741359300000|2025-03-07 14:55:00|8797.9|8795.5|8793|8791.5|8797.9|8795.7|8792.3|8790|500
1741359600000|2025-03-07 15:00:00|8793.1|8791.6|8801|8798.6|8802.8|8800.4|8788.7|8787.2|523
1741359900000|2025-03-07 15:05:00|8800.8|8798.4|8801.1|8799.6|8803.4|8801.6|8797.6|8795.2|404
1741360200000|2025-03-07 15:10:00|8801|8799.5|8798.9|8796.5|8804.2|8802.5|8798.4|8796|384
1741360500000|2025-03-07 15:15:00|8799|8796.6|8791.6|8790.1|8799|8796.6|8789.7|8788.2|384
1741360800000|2025-03-07 15:20:00|8791.7|8790.2|8798.2|8795.8|8798.5|8796.1|8790.7|8789.2|411
1741361100000|2025-03-07 15:25:00|8797.8|8795.4|8796.2|8793.8|8801.9|8800.4|8795.9|8793.5|471
1741361400000|2025-03-07 15:30:00|8795.7|8793.3|8789.9|8788.4|8796.2|8793.8|8788.8|8786.4|483
1741361700000|2025-03-07 15:35:00|8789.2|8787.7|8786.4|8784|8791.5|8789.1|8784|8782.1|587
1741362000000|2025-03-07 15:40:00|8786.5|8784.1|8787.4|8785.9|8789.5|8788|8785.8|8784.1|493
1741362300000|2025-03-07 15:45:00|8787.6|8786.1|8797.1|8794.7|8797.1|8794.7|8782.9|8780.8|660
1741362600000|2025-03-07 15:50:00|8797.3|8794.9|8787.9|8785.5|8799.8|8797.4|8787.1|8784.9|944
1741362900000|2025-03-07 15:55:00|8787.7|8785.3|8789.3|8787.8|8790.3|8787.9|8785.4|8783.8|629
1741363200000|2025-03-07 16:00:00|8789.4|8787.9|8787.5|8785.1|8790|8788.1|8783.9|8782.4|622
1741363500000|2025-03-07 16:05:00|8787.4|8785|8794.7|8793.2|8795|8793.5|8785.2|8783.7|562
1741363800000|2025-03-07 16:10:00|8794.6|8793.1|8786.7|8784.3|8794.6|8793.1|8786.6|8784.2|382
1741364100000|2025-03-07 16:15:00|8787.1|8784.7|8780.2|8777.8|8787.7|8785.9|8779.8|8777.4|385
1741364400000|2025-03-07 16:20:00|8780.3|8777.9|8779.7|8777.3|8781.2|8778.8|8776.5|8774.1|422
1741364700000|2025-03-07 16:25:00|8779.6|8777.2|8784.7|8782.3|8785.1|8783.1|8779.2|8776.9|357
1741365000000|2025-03-07 16:30:00|8784.8|8782.4|8779.6|8778.1|8788|8786.5|8779.6|8777.6|445
1741365300000|2025-03-07 16:35:00|8780.1|8778.6|8777.3|8775.8|8780.1|8778.6|8774.7|8772.5|277
1741365600000|2025-03-07 16:40:00|8777.2|8775.7|8774|8772.5|8777.3|8775.8|8773.7|8771.3|322
1741365900000|2025-03-07 16:45:00|8773.8|8772.3|8773.9|8772.4|8777|8775.2|8772.7|8770.6|321
1741366200000|2025-03-07 16:50:00|8774|8772.5|8772.3|8769.9|8776.1|8774.6|8771.1|8768.7|320
1741366500000|2025-03-07 16:55:00|8772.6|8770.2|8774.8|8773.3|8777.4|8775|8772.6|8770.2|346
1741366800000|2025-03-07 17:00:00|8774.9|8773.4|8777|8775.5|8778.1|8776.6|8772.1|8769.7|399
1741367100000|2025-03-07 17:05:00|8776.9|8775.4|8776|8773.6|8778.9|8776.5|8769.1|8767|531
1741367400000|2025-03-07 17:10:00|8776.2|8773.8|8773.1|8770.7|8777.4|8775|8772.6|8770.2|386
1741367700000|2025-03-07 17:15:00|8773.5|8771.1|8780.1|8777.7|8781.4|8779|8773.5|8771.1|430
1741368000000|2025-03-07 17:20:00|8780.2|8777.8|8785|8782.6|8785.1|8782.7|8780.2|8777.8|292
1741368300000|2025-03-07 17:25:00|8784.9|8782.5|8786.1|8783.5|8786.3|8783.5|8781.7|8779.3|177
1741368600000|2025-03-07 17:30:00|8786|8783.3|8788.1|8785.7|8790.9|8788.5|8785.7|8783.2|314
1741368900000|2025-03-07 17:35:00|8787.9|8785.5|8791.7|8789.3|8793.9|8791.5|8786.7|8784.3|276
1741369200000|2025-03-07 17:40:00|8791.8|8789.4|8797.9|8795.5|8800.4|8798|8790.8|8788.4|422
1741369500000|2025-03-07 17:45:00|8797.8|8795.4|8798|8795.6|8801.2|8798.8|8797.2|8794.8|305
1741369800000|2025-03-07 17:50:00|8798.1|8795.7|8800.4|8798|8800.5|8798.1|8797.8|8795.4|242
1741370100000|2025-03-07 17:55:00|8800.3|8797.9|8791.6|8789.2|8801.1|8798.7|8791.5|8789.1|285
1741370400000|2025-03-07 18:00:00|8791.8|8789.4|8801|8798.6|8801.1|8798.7|8791.3|8788.9|328
1741370700000|2025-03-07 18:05:00|8800.9|8798.5|8803.2|8801.7|8806.1|8803.7|8800.5|8798.1|392
1741371000000|2025-03-07 18:10:00|8803.4|8801.9|8806.3|8804.8|8807.1|8805|8801.7|8800.2|338
1741371300000|2025-03-07 18:15:00|8806.5|8805|8806.8|8805.3|8811.6|8810.1|8806|8804.1|263
1741371600000|2025-03-07 18:20:00|8806.3|8804.8|8802|8799.6|8807.7|8805.9|8801.7|8799.3|308
1741371900000|2025-03-07 18:25:00|8802.1|8799.7|8802.3|8799.9|8804.7|8802.5|8802|8799.6|244
1741372200000|2025-03-07 18:30:00|8802.4|8800|8806.2|8803.8|8806.2|8803.8|8800.2|8797.8|235
1741372500000|2025-03-07 18:35:00|8806.1|8803.7|8806.9|8805.4|8808.7|8807.2|8804|8802.5|253
1741372800000|2025-03-07 18:40:00|8806.8|8805.3|8802|8799.6|8807.6|8805.4|8801.9|8799.5|236
1741373100000|2025-03-07 18:45:00|8802.1|8799.7|8802.9|8800.5|8805.5|8803.1|8801.4|8799|209
1741373400000|2025-03-07 18:50:00|8802.4|8800|8801.4|8799.9|8803.6|8801.2|8801.2|8799|208
1741373700000|2025-03-07 18:55:00|8801.5|8800|8803|8800.6|8803.6|8801.9|8801.1|8799.6|204
1741374000000|2025-03-07 19:00:00|8802.7|8800.3|8804.8|8803.3|8806.3|8803.9|8801.6|8800|232
1741374300000|2025-03-07 19:05:00|8804.7|8803.2|8801.1|8799.6|8805.5|8804|8801.1|8799.6|159
1741374600000|2025-03-07 19:10:00|8801.2|8799.7|8805.4|8803|8805.8|8803.4|8801.2|8799.7|173
1741374900000|2025-03-07 19:15:00|8805.5|8803.1|8807.6|8805.2|8808.5|8806.1|8804.7|8802.7|163
1741375200000|2025-03-07 19:20:00|8807.4|8805|8807.4|8805.9|8809.6|8807.2|8806.6|8804.2|200
1741375500000|2025-03-07 19:25:00|8807.5|8806|8806.9|8805.4|8807.9|8806.4|8805.7|8803.4|169
1741375800000|2025-03-07 19:30:00|8806.8|8805.3|8801.6|8800.1|8807.4|8805.9|8801.2|8799.3|158
1741376100000|2025-03-07 19:35:00|8801.9|8800.4|8805.1|8802.7|8806.1|8803.7|8801.5|8799.7|159
1741376400000|2025-03-07 19:40:00|8805.2|8802.8|8801.3|8798.9|8805.3|8803.1|8801.1|8798.7|183
1741376700000|2025-03-07 19:45:00|8801.4|8799|8798.8|8797.3|8801.6|8799.2|8797.7|8796.1|219
1741377000000|2025-03-07 19:50:00|8798.7|8797.2|8799.9|8797.5|8799.9|8797.9|8796|8794|200
1741377300000|2025-03-07 19:55:00|8800|8797.6|8801|8799.5|8802.6|8801.1|8798.3|8796.2|165
1741377600000|2025-03-07 20:00:00|8801.3|8799.8|8802.2|8800.7|8802.4|8800.9|8799|8797.5|127
1741377900000|2025-03-07 20:05:00|8802.1|8800.6|8801.5|8800|8803.5|8802|8800.9|8799.4|115
1741378200000|2025-03-07 20:10:00|8801.4|8799.9|8798.9|8797.4|8802.6|8801.1|8798.9|8797.4|133
1741378500000|2025-03-07 20:15:00|8799.2|8797.7|8797.3|8795.8|8799.2|8797.7|8797.1|8795.6|115
1741378800000|2025-03-07 20:20:00|8797.2|8795.7|8796.1|8794.6|8797.2|8795.7|8796.1|8794.6|86
1741379100000|2025-03-07 20:25:00|8796.2|8794.7|8797|8794.6|8798|8796|8795.9|8794.2|136
1741379400000|2025-03-07 20:30:00|8796.9|8794.5|8797.6|8796.1|8798.3|8796.1|8796.7|8794.3|119
1741379700000|2025-03-07 20:35:00|8797.5|8796|8796.5|8794.1|8797.8|8796.2|8796.2|8794.1|106
1741380000000|2025-03-07 20:40:00|8796.4|8794|8798.7|8796.3|8798.8|8796.4|8795.2|8792.8|128
1741380300000|2025-03-07 20:45:00|8798.5|8796.1|8800.4|8798.9|8800.4|8798.9|8798.3|8795.9|104
1741380600000|2025-03-07 20:50:00|8800.3|8798.8|8801.4|8799|8801.6|8799.5|8799.1|8797.1|113
1741380900000|2025-03-07 20:55:00|8801.5|8799.1|8799.4|8797.9|8803.4|8801.3|8799.1|8796.7|161
1741381200000|2025-03-07 21:00:00|8799.7|8798.2|8798.5|8796.1|8800.4|8798.2|8798.2|8796.1|85
1741381500000|2025-03-07 21:05:00|8798.6|8796.2|8796.3|8793.9|8799|8796.6|8796.3|8793.9|45
1741381800000|2025-03-07 21:10:00|8796.2|8793.8|8797|8794.6|8797.5|8795.1|8796.1|8793.7|32
1741382100000|2025-03-07 21:15:00|8796.9|8794.5|8797.7|8795.3|8797.8|8795.4|8796.6|8794.2|40
1741382400000|2025-03-07 21:20:00|8797.6|8795.2|8796.4|8794.9|8797.6|8795.2|8796.4|8794.1|19
1741382700000|2025-03-07 21:25:00|8796.9|8794.5|8800.9|8798.5|8801.9|8799.5|8796.9|8794.5|54
1741383000000|2025-03-07 21:30:00|8801|8798.6|8802.1|8799.7|8802.6|8800.2|8801|8798.6|46
1741383300000|2025-03-07 21:35:00|8801.7|8799.3|8802.8|8800.4|8802.8|8800.4|8801.4|8799|54
1741383600000|2025-03-07 21:40:00|8802.7|8800.3|8804.4|8799.9|8804.7|8800.3|8802.2|8799|54
1741383900000|2025-03-07 21:45:00|8804.2|8799.7|8803.2|8799.1|8804.5|8800.3|8802.8|8798.3|46
1741384200000|2025-03-07 21:50:00|8803|8798.8|8800.8|8795.8|8803.3|8798.8|8800.7|8795.7|86
1741384500000|2025-03-07 21:55:00|8801.5|8795|8802.1|8795.6|8805|8798.5|8798.3|8791.8|333
1741554000000|2025-03-09 21:00:00|8803.6|8797.6|8810.7|8799.7|8810.7|8799.7|8803.6|8797.6|2
1741554600000|2025-03-09 21:10:00|8811.9|8800.9|8812|8801|8812|8801|8811.9|8800.9|2
1741555200000|2025-03-09 21:20:00|8811.6|8800.6|8811.6|8800.6|8811.6|8800.6|8811.6|8800.6|1
1741555500000|2025-03-09 21:25:00|8812.4|8801.4|8812.4|8801.4|8812.4|8801.4|8812.4|8801.4|1
1741555800000|2025-03-09 21:30:00|8811.6|8800.6|8811.6|8800.6|8811.6|8800.6|8811.6|8800.6|1
1741556700000|2025-03-09 21:45:00|8807.8|8796.8|8807|8796|8808.3|8797.3|8806.6|8795.6|170
1741557000000|2025-03-09 21:50:00|8807.1|8796.1|8810.4|8799.4|8812.9|8801.9|8806.5|8795.5|245
1741557300000|2025-03-09 21:55:00|8811.1|8798.6|8809.3|8796.8|8812.3|8799.8|8806.9|8794.4|122
1741557600000|2025-03-09 22:00:00|8801.2|8788.7|8798|8790.1|8802.1|8792.1|8797|8785.7|29
1741557900000|2025-03-09 22:05:00|8797.5|8790.6|8788.5|8782|8797.5|8790.6|8788.5|8782|32
1741558200000|2025-03-09 22:10:00|8789|8782.5|8787|8780.5|8789.5|8783|8784.3|8777.8|28
1741558500000|2025-03-09 22:15:00|8787.5|8781|8787.3|8780.8|8789.5|8783|8785.8|8779.3|32
1741558800000|2025-03-09 22:20:00|8788|8781.5|8784.5|8778|8789.2|8782.7|8784.5|8778|27
1741559100000|2025-03-09 22:25:00|8784|8777.5|8787.3|8780.8|8787.3|8780.8|8783.5|8777|23
1741559400000|2025-03-09 22:30:00|8787|8780.5|8785.3|8778.8|8787.1|8780.6|8785.3|8778.8|12
1741559700000|2025-03-09 22:35:00|8785.5|8779|8785.8|8779.3|8787.3|8780.8|8785.5|8779|10
1741560000000|2025-03-09 22:40:00|8786.3|8779.8|8787|8780.5|8787.3|8780.8|8785.3|8778.8|15
1741560300000|2025-03-09 22:45:00|8786.8|8780.3|8784.5|8778|8788.3|8781.8|8783|8776.5|33
1741560600000|2025-03-09 22:50:00|8784|8777.5|8784.3|8777.8|8785.3|8778.8|8782|8775.5|15
1741560900000|2025-03-09 22:55:00|8784|8777.5|8781.9|8777.2|8784|8778.7|8781.9|8777.2|20
1741561200000|2025-03-09 23:00:00|8781.7|8776.9|8778.8|8774.9|8782|8777.4|8777.9|8774|105
1741561500000|2025-03-09 23:05:00|8778|8775.6|8774.7|8773.2|8778.5|8776.1|8774.4|8772.5|116
1741561800000|2025-03-09 23:10:00|8774.8|8773.3|8771.6|8770.1|8774.8|8773.3|8771.6|8770.1|86
1741562100000|2025-03-09 23:15:00|8771.4|8769.9|8770.3|8767.9|8771.5|8769.9|8768|8766.3|129
1741562400000|2025-03-09 23:20:00|8769.9|8768.4|8774.5|8772.1|8775.5|8773.5|8768.2|8766.1|119
1741562700000|2025-03-09 23:25:00|8774.4|8772|8774.6|8773.1|8774.9|8773.4|8773.1|8771.6|52
1741563000000|2025-03-09 23:30:00|8774.7|8773.2|8775.9|8773.5|8778.6|8776.2|8774.2|8772|104
1741563300000|2025-03-09 23:35:00|8775.7|8773.3|8776.6|8775.1|8777|8775.5|8774.8|8773|47
1741563600000|2025-03-09 23:40:00|8776.8|8775.3|8777|8774.6|8778.2|8776.1|8776.7|8774.2|57
1741563900000|2025-03-09 23:45:00|8777.1|8774.7|8775.5|8773.1|8777.1|8774.7|8774.6|8772.2|115
1741564200000|2025-03-09 23:50:00|8775.4|8773|8775.6|8773.2|8776.1|8773.7|8775.1|8772.7|80
1741564500000|2025-03-09 23:55:00|8775.7|8773.3|8774.3|8772.8|8777.4|8775|8774.2|8772.4|110
1741564800000|2025-03-10 00:00:00|8774.2|8772.7|8775.9|8774.4|8776.9|8774.8|8771|8768.6|188
1741565100000|2025-03-10 00:05:00|8776|8774.5|8777.8|8776.3|8777.8|8776.3|8774|8772.5|143
1741565400000|2025-03-10 00:10:00|8777.9|8776.4|8777.4|8775.9|8779.7|8778.2|8776.5|8775|105
1741565700000|2025-03-10 00:15:00|8777.5|8776|8773.3|8771.8|8777.6|8776.1|8772.7|8771.2|162
1741566000000|2025-03-10 00:20:00|8773.2|8771.7|8773.9|8772.4|8774.2|8772.7|8771.9|8770.4|86
1741566300000|2025-03-10 00:25:00|8774|8772.5|8772.8|8771.3|8774.9|8773.4|8772.7|8771.2|111
1741566600000|2025-03-10 00:30:00|8772.7|8771.2|8772.3|8770.8|8773.4|8771.9|8771.6|8770.1|104
1741566900000|2025-03-10 00:35:00|8772.2|8770.7|8772.1|8770.6|8773.9|8772.4|8771.9|8770.4|103
1741567200000|2025-03-10 00:40:00|8772.2|8770.7|8769.6|8768.1|8772.6|8771.1|8767.3|8765.8|154
1741567500000|2025-03-10 00:45:00|8769.5|8768|8767.8|8766.3|8769.5|8768|8767.5|8766|92
1741567800000|2025-03-10 00:50:00|8767.9|8766.4|8768.5|8767|8769.4|8767.9|8767.9|8766.1|105
1741568100000|2025-03-10 00:55:00|8768.4|8766.9|8769.5|8768|8769.6|8768.1|8766.3|8764.8|120
1741568400000|2025-03-10 01:00:00|8769.4|8767.9|8768|8766.5|8769.4|8767.9|8766.5|8765|157
1741568700000|2025-03-10 01:05:00|8768.1|8766.6|8768.5|8767|8769.1|8767.6|8767.3|8765.8|111
1741569000000|2025-03-10 01:10:00|8768.3|8766.8|8771.2|8768.8|8771.2|8769.4|8768.1|8766.6|121
1741569300000|2025-03-10 01:15:00|8771.1|8768.7|8771.4|8769.9|8771.9|8770.4|8769.5|8767.6|105
1741569600000|2025-03-10 01:20:00|8771.3|8769.8|8768.1|8766.6|8771.5|8770|8768|8766.5|122
1741569900000|2025-03-10 01:25:00|8768.2|8766.7|8770.9|8769.4|8772|8770.5|8768.2|8766.7|88
1741570200000|2025-03-10 01:30:00|8771|8769.5|8772|8770.5|8772.5|8771|8771|8769.5|99
1741570500000|2025-03-10 01:35:00|8771.9|8770.4|8774|8772.5|8774.4|8772.9|8771.7|8770.2|108
1741570800000|2025-03-10 01:40:00|8774.1|8772.6|8775|8773.5|8776|8774.5|8774.1|8772.6|87
1741571100000|2025-03-10 01:45:00|8775.1|8773.6|8778.8|8777.3|8778.9|8777.4|8775|8773.5|118
1741571400000|2025-03-10 01:50:00|8778.9|8777.4|8779.9|8778.4|8780.2|8778.7|8777.5|8776|99
1741571700000|2025-03-10 01:55:00|8780|8778.5|8782.5|8781|8782.5|8781|8779.5|8778|114
1741572000000|2025-03-10 02:00:00|8782.6|8781.1|8781.9|8780.4|8782.9|8781.4|8781|8779.1|122
1741572300000|2025-03-10 02:05:00|8781.8|8780.3|8784.2|8782.7|8784.5|8783|8781.8|8780.3|113
1741572600000|2025-03-10 02:10:00|8784.1|8782.6|8784.5|8783|8785.8|8784.3|8784|8782.5|68
1741572900000|2025-03-10 02:15:00|8784.4|8782.9|8784|8782.5|8784.6|8783.1|8783.6|8781.2|80
1741573200000|2025-03-10 02:20:00|8783.9|8782.4|8783.3|8780.9|8784.3|8782.8|8783.2|8780.9|62
1741573500000|2025-03-10 02:25:00|8783.4|8781|8784.1|8781.7|8784.2|8781.8|8783.3|8780.9|52
1741573800000|2025-03-10 02:30:00|8784.2|8781.8|8784.5|8782.1|8785.9|8783.5|8783.6|8781.4|77
1741574100000|2025-03-10 02:35:00|8784.7|8782.3|8784.2|8782.7|8785.6|8783.4|8783.9|8781.5|62
1741574400000|2025-03-10 02:40:00|8784.1|8782.6|8787.1|8784.7|8787.4|8785|8784|8782.5|75
1741574700000|2025-03-10 02:45:00|8787.3|8784.9|8788.8|8786.4|8789|8786.6|8786.8|8784.4|100
1741575000000|2025-03-10 02:50:00|8788.7|8786.3|8787.2|8784.8|8788.7|8786.3|8786.9|8784.5|48
1741575300000|2025-03-10 02:55:00|8787.3|8784.9|8788.8|8786.4|8789.6|8787.2|8787.1|8784.7|100
1741575600000|2025-03-10 03:00:00|8788.9|8786.5|8789|8787.5|8789.4|8787.6|8787.5|8786|100
1741575900000|2025-03-10 03:05:00|8788.9|8787.4|8789.1|8787.6|8790.6|8789.1|8787.9|8786.4|74
1741576200000|2025-03-10 03:10:00|8789|8787.5|8789|8787.5|8790|8788.5|8789|8787.5|73
1741576500000|2025-03-10 03:15:00|8788.8|8787.3|8788|8786.5|8789.4|8787.9|8787.5|8786|63
1741576800000|2025-03-10 03:20:00|8788.1|8786.6|8789.4|8787.9|8789.7|8788.2|8787.7|8786.2|66
1741577100000|2025-03-10 03:25:00|8789.5|8788|8788.4|8786|8789.5|8788|8787.5|8785.7|65
1741577400000|2025-03-10 03:30:00|8788.6|8786.2|8788.7|8786.3|8788.7|8786.8|8787.1|8785.5|58
1741577700000|2025-03-10 03:35:00|8788.8|8786.4|8788.1|8785.7|8789.1|8786.7|8787.1|8785.6|55
1741578000000|2025-03-10 03:40:00|8788.2|8785.8|8788.5|8786.1|8789.8|8787.4|8788.1|8785.7|62
1741578300000|2025-03-10 03:45:00|8788.4|8786|8786.8|8784.4|8788.8|8786.4|8786.8|8784.4|58
1741578600000|2025-03-10 03:50:00|8787|8784.6|8787.6|8785.2|8787.8|8785.4|8786.2|8783.8|68
1741578900000|2025-03-10 03:55:00|8787.8|8785.4|8788.6|8786.2|8789.7|8787.3|8787.8|8785.4|65
1741579200000|2025-03-10 04:00:00|8788.7|8786.3|8786.9|8784.5|8788.9|8786.5|8786.9|8784.5|57
1741579500000|2025-03-10 04:05:00|8786.8|8784.4|8787.2|8784.8|8788.4|8786|8786.8|8784.4|58
1741579800000|2025-03-10 04:10:00|8787.1|8784.7|8786.7|8784.3|8787.4|8785|8786.2|8783.8|37
1741580100000|2025-03-10 04:15:00|8786.6|8784.2|8786.7|8784.3|8786.7|8784.3|8786|8783.6|34
1741580400000|2025-03-10 04:20:00|8786.8|8784.4|8786.8|8784.4|8787|8784.6|8786.3|8783.9|43
1741580700000|2025-03-10 04:25:00|8786.7|8784.3|8787.1|8784.7|8787.2|8784.8|8785.9|8783.5|31
1741581000000|2025-03-10 04:30:00|8787.2|8784.8|8787.9|8785.5|8788.1|8785.7|8786.7|8784.3|44
1741581300000|2025-03-10 04:35:00|8788|8785.6|8787.8|8785.4|8788.8|8786.4|8787.7|8785.3|42
1741581600000|2025-03-10 04:40:00|8787.7|8785.3|8787.7|8785.3|8787.7|8785.3|8786.8|8784.4|49
1741581900000|2025-03-10 04:45:00|8787.8|8785.4|8788.1|8785.7|8788.4|8786|8787.5|8785.1|23
1741582200000|2025-03-10 04:50:00|8788|8785.6|8788|8786.5|8788.6|8786.6|8787.7|8785.6|48
1741582500000|2025-03-10 04:55:00|8788.1|8786.6|8788.7|8787.2|8788.8|8787.3|8787.5|8786|27
1741582800000|2025-03-10 05:00:00|8788.6|8787.1|8790.6|8788.2|8790.7|8788.3|8788.5|8786.8|50
1741583100000|2025-03-10 05:05:00|8790.4|8788|8789.1|8787.6|8791.1|8788.7|8789.1|8787.6|60
1741583400000|2025-03-10 05:10:00|8789.2|8787.7|8789.3|8787.8|8790|8788.5|8788.5|8787|81
1741583700000|2025-03-10 05:15:00|8789.1|8787.6|8791.5|8790|8792.1|8790.6|8789.1|8787.6|61
1741584000000|2025-03-10 05:20:00|8791.6|8790.1|8791.3|8789.8|8792.1|8790.6|8791.2|8789.7|71
1741584300000|2025-03-10 05:25:00|8791.4|8789.9|8791.1|8788.7|8791.4|8789.9|8789.9|8788.3|71
1741584600000|2025-03-10 05:30:00|8791|8788.6|8789.1|8786.7|8791.2|8788.8|8789.1|8786.7|67
1741584900000|2025-03-10 05:35:00|8789|8786.6|8789.6|8787.2|8790.6|8788.2|8788.7|8786.3|88
1741585200000|2025-03-10 05:40:00|8789.5|8787.1|8788.1|8785.7|8790|8787.6|8788|8785.6|59
1741585500000|2025-03-10 05:45:00|8788.2|8785.8|8788.5|8786.1|8788.9|8786.5|8787.7|8785.3|55
1741585800000|2025-03-10 05:50:00|8788.6|8786.2|8787|8784.6|8789.5|8787.1|8787|8784.6|59
1741586100000|2025-03-10 05:55:00|8786.9|8784.5|8784.6|8782.2|8787.2|8784.8|8784.6|8782.2|114
1741586400000|2025-03-10 06:00:00|8784.7|8782.3|8782.9|8780.5|8784.7|8782.3|8782.3|8779.9|116
1741586700000|2025-03-10 06:05:00|8782.8|8780.4|8781.9|8779.5|8783.3|8781.2|8781.7|8779.3|89
1741587000000|2025-03-10 06:10:00|8781.8|8779.4|8783.4|8781|8784|8781.6|8781.4|8779|103
1741587300000|2025-03-10 06:15:00|8783.3|8780.9|8782.5|8780.1|8783.4|8781|8780.8|8778.4|97
1741587600000|2025-03-10 06:20:00|8782.6|8780.2|8784.7|8782.3|8784.8|8782.4|8781.7|8779.3|122
1741587900000|2025-03-10 06:25:00|8784.6|8782.2|8783.7|8781.3|8784.7|8782.3|8783.2|8780.8|127
1741588200000|2025-03-10 06:30:00|8784|8781.6|8785.2|8782.8|8785.4|8783|8783.3|8780.9|74
1741588500000|2025-03-10 06:35:00|8785.1|8782.7|8785.9|8783.5|8786.3|8783.9|8784.4|8782|92
1741588800000|2025-03-10 06:40:00|8786|8783.6|8786.1|8784.6|8787.3|8785.3|8785.4|8783|88
1741589100000|2025-03-10 06:45:00|8786.2|8784.7|8787.7|8786.2|8787.7|8786.2|8785.9|8784.4|72
1741589400000|2025-03-10 06:50:00|8787.5|8786|8787.9|8786.4|8789.2|8787.7|8787.4|8785.9|83
1741589700000|2025-03-10 06:55:00|8787.8|8786.3|8788.4|8786|8789.4|8787|8787.2|8785.5|73
1741590000000|2025-03-10 07:00:00|8788.3|8785.9|8786.7|8785.2|8788.9|8787.2|8785.8|8784.3|152
1741590300000|2025-03-10 07:05:00|8786.6|8785.1|8789.5|8788|8789.5|8788|8786|8784.5|124
1741590600000|2025-03-10 07:10:00|8789.6|8788.1|8789.3|8787.8|8790.1|8788.6|8788.3|8786.8|96
1741590900000|2025-03-10 07:15:00|8789.2|8787.7|8788.9|8787.4|8789.9|8788.4|8787.6|8786.1|136
1741591200000|2025-03-10 07:20:00|8789|8787.5|8789.9|8788.4|8792.2|8790.7|8788.9|8787.4|106
1741591500000|2025-03-10 07:25:00|8789.8|8788.3|8788.8|8787.3|8790|8788.5|8787.5|8786|104
1741591800000|2025-03-10 07:30:00|8788.9|8787.4|8787.7|8786.2|8789.1|8787.6|8785.9|8784.4|131
1741592100000|2025-03-10 07:35:00|8787.8|8786.3|8791|8789.5|8791.3|8789.8|8787.7|8786.2|142
1741592400000|2025-03-10 07:40:00|8791.2|8789.7|8788.7|8787.2|8792.1|8790.6|8788.4|8786.9|144
1741592700000|2025-03-10 07:45:00|8788.9|8787.4|8795|8793.5|8795|8793.5|8788.5|8787|159
1741593000000|2025-03-10 07:50:00|8794.9|8793.4|8798.7|8797.2|8799.7|8798.2|8794.7|8793.2|192
1741593300000|2025-03-10 07:55:00|8798.8|8797.3|8799.4|8796.3|8800.9|8799.4|8797.8|8796|186
1741593600000|2025-03-10 08:00:00|8799.5|8796.5|8798.7|8796.3|8804.4|8802|8797.1|8794.7|203
1741593900000|2025-03-10 08:05:00|8798.8|8796.4|8796.6|8794.2|8799.3|8796.9|8796.3|8793.9|258
1741594200000|2025-03-10 08:10:00|8796.7|8794.3|8794.7|8792.3|8797.8|8795.4|8794.7|8792.3|245
1741594500000|2025-03-10 08:15:00|8794.9|8792.5|8791|8788.6|8795.2|8792.8|8789.9|8787.5|252
1741594800000|2025-03-10 08:20:00|8791.1|8788.7|8793.3|8791.8|8794.7|8792.6|8789.6|8788.1|211
1741595100000|2025-03-10 08:25:00|8793.4|8791.9|8792.2|8790.7|8794.5|8793|8790.6|8789.1|166
1741595400000|2025-03-10 08:30:00|8792.1|8790.6|8789.5|8788|8794.2|8792.7|8789.4|8787.9|215
1741595700000|2025-03-10 08:35:00|8789.6|8788.1|8788.4|8786.9|8789.6|8788.1|8785.6|8784.1|199
1741596000000|2025-03-10 08:40:00|8788.5|8787|8788.1|8786.6|8788.5|8787|8784.2|8782.7|179
1741596300000|2025-03-10 08:45:00|8787.9|8786.4|8786.3|8784.8|8787.9|8786.4|8784.1|8782.6|201
1741596600000|2025-03-10 08:50:00|8786.2|8784.7|8785.4|8783.9|8788.8|8787.3|8784.6|8783.1|243
1741596900000|2025-03-10 08:55:00|8785.3|8783.8|8788.1|8786.6|8788.2|8786.7|8783.1|8781.6|237
1741597200000|2025-03-10 09:00:00|8788|8786.5|8785|8783.5|8788.8|8787.3|8783.8|8782.3|240
1741597500000|2025-03-10 09:05:00|8785.1|8783.6|8785|8783.5|8786.4|8784.9|8784|8782.5|158
1741597800000|2025-03-10 09:10:00|8784.9|8783.4|8778.3|8776.8|8786|8784.5|8778.1|8776.6|169
1741598100000|2025-03-10 09:15:00|8778.5|8777|8777.8|8776.3|8780.8|8779.3|8777.5|8776|206
1741598400000|2025-03-10 09:20:00|8777.7|8776.2|8778.6|8777.1|8778.9|8777.4|8776.3|8774.8|255
1741598700000|2025-03-10 09:25:00|8778.8|8777.3|8776.1|8774.6|8779.7|8778.2|8774.5|8773|307
1741599000000|2025-03-10 09:30:00|8776|8774.5|8779.1|8777.6|8779.8|8778.3|8774.5|8773|189
1741599300000|2025-03-10 09:35:00|8779|8777.5|8776|8774.5|8780.2|8778.7|8775.2|8773.7|166
1741599600000|2025-03-10 09:40:00|8776.2|8774.7|8781.1|8779.6|8781.4|8779.9|8776.2|8774.7|130
1741599900000|2025-03-10 09:45:00|8781.3|8779.8|8774.4|8772.9|8781.6|8780.1|8773.8|8772.3|172
1741600200000|2025-03-10 09:50:00|8774.2|8772.7|8770.1|8768.6|8774.8|8773.3|8769.9|8768.4|189
1741600500000|2025-03-10 09:55:00|8770|8768.5|8772.2|8770.7|8772.4|8770.9|8769.2|8767.7|207
1741600800000|2025-03-10 10:00:00|8772.3|8770.8|8769.7|8768.2|8773.1|8771.6|8769.2|8767.7|181
1741601100000|2025-03-10 10:05:00|8769.6|8768.1|8767.2|8765.7|8771.6|8770.1|8767.1|8765.6|205
1741601400000|2025-03-10 10:10:00|8767.1|8765.6|8768.5|8767|8771.9|8770.4|8766.8|8765.3|205
1741601700000|2025-03-10 10:15:00|8768.4|8766.9|8767.8|8766.3|8769.7|8768.2|8767.8|8766.3|148
1741602000000|2025-03-10 10:20:00|8768|8766.5|8765|8763.5|8769.4|8767.9|8764.7|8763.2|163
1741602300000|2025-03-10 10:25:00|8764.8|8763.3|8766.3|8764.8|8766.4|8764.9|8763.1|8761.6|266
1741602600000|2025-03-10 10:30:00|8766.2|8764.7|8770.3|8768.8|8771.6|8770.1|8766.1|8764.6|176
1741602900000|2025-03-10 10:35:00|8770.5|8769|8773.2|8771.7|8774.2|8772.7|8768.3|8766.8|210
1741603200000|2025-03-10 10:40:00|8773.3|8771.8|8773.7|8772.2|8775.8|8774.3|8770.7|8769.2|173
1741603500000|2025-03-10 10:45:00|8773.6|8772.1|8774.5|8773|8774.6|8773.1|8771.8|8770.3|164
1741603800000|2025-03-10 10:50:00|8774.4|8772.9|8769.4|8767.9|8776.5|8775|8768.9|8767.4|159
1741604100000|2025-03-10 10:55:00|8769.3|8767.8|8769.4|8767.9|8770.3|8768.8|8768.1|8766.6|141
1741604400000|2025-03-10 11:00:00|8769.5|8768|8775.2|8772.8|8778|8775.6|8769.5|8768|420
1741604700000|2025-03-10 11:05:00|8775.5|8773.1|8774.6|8773.1|8782.8|8780.4|8774.4|8772.5|772
1741605000000|2025-03-10 11:10:00|8774.5|8773|8776.6|8775.1|8776.7|8775.2|8773.2|8771.7|339
1741605300000|2025-03-10 11:15:00|8776.8|8775.3|8772.5|8771|8777.1|8775.6|8772.5|8771|432
1741605600000|2025-03-10 11:20:00|8772.4|8770.9|8771.5|8770|8773.2|8771.7|8771.1|8769.6|198
1741605900000|2025-03-10 11:25:00|8771.4|8769.9|8771|8769.5|8772.7|8771.2|8770|8768.5|163
1741606200000|2025-03-10 11:30:00|8770.9|8769.4|8772.4|8770.9|8775.5|8774|8770.7|8769.2|199
1741606500000|2025-03-10 11:35:00|8772.3|8770.8|8772.6|8771.1|8774.1|8772.6|8770.8|8769.3|202
1741606800000|2025-03-10 11:40:00|8772.5|8771|8769.6|8768.1|8772.8|8771.3|8769.1|8767.6|144
1741607100000|2025-03-10 11:45:00|8769.5|8768|8767.3|8765.8|8771.9|8770.4|8767.3|8765.8|150
1741607400000|2025-03-10 11:50:00|8767.2|8765.7|8763.9|8762.4|8769.1|8767.6|8762.1|8760.6|153
1741607700000|2025-03-10 11:55:00|8763.7|8762.2|8767.9|8766.4|8768.3|8766.8|8763.7|8762.2|212
1741608000000|2025-03-10 12:00:00|8768|8766.5|8770.9|8769.4|8771.4|8769.9|8767.6|8766.1|182
1741608300000|2025-03-10 12:05:00|8770.8|8769.3|8768.2|8766.7|8770.8|8769.3|8767|8765.4|172
1741608600000|2025-03-10 12:10:00|8768.1|8766.6|8767.5|8766|8771|8769.5|8767.4|8765.9|176
1741608900000|2025-03-10 12:15:00|8767.6|8766.1|8765.3|8763.8|8767.6|8766.1|8762.2|8760.7|232
1741609200000|2025-03-10 12:20:00|8765.5|8764|8766.6|8765.1|8770.4|8768.9|8764.5|8763|236
1741609500000|2025-03-10 12:25:00|8766.8|8765.3|8763.3|8761.8|8767.3|8765.8|8763.3|8761.8|199
1741609800000|2025-03-10 12:30:00|8763.4|8761.9|8760.2|8758.7|8763.4|8761.9|8759|8757.5|255
1741610100000|2025-03-10 12:35:00|8760.1|8758.6|8766.8|8765.3|8766.8|8765.3|8759.6|8758.1|250
1741610400000|2025-03-10 12:40:00|8766.7|8765.2|8766.5|8765|8768.9|8767.4|8764.9|8763.4|259
1741610700000|2025-03-10 12:45:00|8766.4|8764.9|8764.9|8763.4|8766.8|8765.3|8763.5|8762|213
1741611000000|2025-03-10 12:50:00|8765.2|8763.7|8766.9|8765.4|8767.5|8766|8763.6|8762.1|180
1741611300000|2025-03-10 12:55:00|8767.1|8765.6|8771.9|8770.4|8772.5|8771|8767.1|8765.6|198
1741611600000|2025-03-10 13:00:00|8771.8|8770.3|8774.9|8773.4|8775.6|8774.1|8771.8|8770.3|241
1741611900000|2025-03-10 13:05:00|8774.6|8773.1|8771.7|8770.2|8774.7|8773.2|8770.4|8768.9|190
1741612200000|2025-03-10 13:10:00|8771.6|8770.1|8768.8|8767.3|8772.3|8770.8|8768.4|8766.9|306
1741612500000|2025-03-10 13:15:00|8768.6|8767.1|8772.8|8771.3|8773.4|8771.9|8768|8766.5|146
1741612800000|2025-03-10 13:20:00|8772.7|8771.2|8771.8|8770.3|8773.3|8771.8|8770.5|8769|204
1741613100000|2025-03-10 13:25:00|8771.7|8770.2|8772.6|8771.1|8772.6|8771.1|8770.9|8769.4|171
1741613400000|2025-03-10 13:30:00|8772.4|8770.9|8773.9|8772.4|8776|8774.5|8771|8769.5|375
1741613700000|2025-03-10 13:35:00|8773.8|8772.3|8776.1|8774.6|8776.5|8775|8773.5|8771.7|390
1741614000000|2025-03-10 13:40:00|8776|8774.5|8778.9|8777.4|8780.6|8779.1|8774.9|8773.4|250
1741614300000|2025-03-10 13:45:00|8778.7|8777.2|8784.6|8783.1|8785|8783.5|8778.1|8776.6|326
1741614600000|2025-03-10 13:50:00|8784.5|8783|8786.6|8785.1|8787.2|8785.7|8783.1|8781.6|260
1741614900000|2025-03-10 13:55:00|8786.7|8785.2|8787.1|8785.6|8790.2|8788.7|8786.6|8785.1|301
1741615200000|2025-03-10 14:00:00|8787|8785.5|8787.7|8786.2|8789.5|8788|8785.6|8784.1|341
1741615500000|2025-03-10 14:05:00|8787.5|8786|8781.7|8780.2|8787.5|8786|8781.5|8780|323
1741615800000|2025-03-10 14:10:00|8781.8|8780.3|8785.8|8784.3|8785.9|8784.4|8778.1|8776.6|414
1741616100000|2025-03-10 14:15:00|8785.7|8784.2|8787.8|8786.3|8788.1|8786.6|8784.7|8783.2|339
1741616400000|2025-03-10 14:20:00|8787.9|8786.4|8784.5|8783|8789|8787.5|8783.5|8782|310
1741616700000|2025-03-10 14:25:00|8784.6|8783.1|8784.4|8782.9|8786.5|8785|8783.4|8781.9|278
1741617000000|2025-03-10 14:30:00|8784.5|8783|8782.6|8781.1|8785.3|8783.8|8779.9|8778.4|311
1741617300000|2025-03-10 14:35:00|8782.5|8781|8784.6|8783.1|8787.1|8785.6|8782.1|8780.6|282
1741617600000|2025-03-10 14:40:00|8784.8|8783.3|8780.8|8779.3|8785|8783.5|8780.5|8779|255
1741617900000|2025-03-10 14:45:00|8780.7|8779.2|8781.4|8779.9|8782.4|8780.9|8778.8|8777.3|276
1741618200000|2025-03-10 14:50:00|8781.3|8779.8|8777.7|8776.2|8781.8|8780.3|8776|8774.5|272
1741618500000|2025-03-10 14:55:00|8777.6|8776.1|8779.6|8778.1|8780.4|8778.9|8775.6|8774.1|316
1741618800000|2025-03-10 15:00:00|8779.8|8778.3|8786.7|8785.2|8787|8785.5|8777|8775.5|308
1741619100000|2025-03-10 15:05:00|8786.8|8785.3|8793|8791.5|8793.1|8791.6|8786.7|8785.2|247
1741619400000|2025-03-10 15:10:00|8792.9|8791.4|8791.2|8789.7|8794.8|8793.3|8790.4|8788.9|230
1741619700000|2025-03-10 15:15:00|8791.4|8789.9|8795.8|8794.3|8798.1|8796.6|8791.3|8789.8|279
1741620000000|2025-03-10 15:20:00|8795.6|8794.1|8797.9|8796.4|8801.6|8800.1|8794.6|8793.1|273
1741620300000|2025-03-10 15:25:00|8797.8|8796.3|8799.4|8797.9|8800.3|8798.8|8796.8|8795.3|251
1741620600000|2025-03-10 15:30:00|8799.3|8797.8|8807.5|8806|8808.8|8807.3|8798.4|8796.9|258
1741620900000|2025-03-10 15:35:00|8807.9|8806.4|8809.5|8808|8810.4|8808.9|8806.1|8804.6|272
1741621200000|2025-03-10 15:40:00|8809.3|8807.8|8808.2|8806.7|8811.4|8809.9|8807.4|8805.9|225
1741621500000|2025-03-10 15:45:00|8808.3|8806.8|8816.6|8815.1|8816.7|8815.2|8808.3|8806.8|254
1741621800000|2025-03-10 15:50:00|8816.4|8814.9|8815.4|8813.9|8817|8815.5|8813.7|8812.2|270
1741622100000|2025-03-10 15:55:00|8814.8|8813.3|8813.4|8811.9|8816.7|8815.2|8811.9|8810.4|402
1741622400000|2025-03-10 16:00:00|8813.5|8812|8809.4|8807.9|8813.7|8812.2|8806.8|8805.3|362
1741622700000|2025-03-10 16:05:00|8809.5|8808|8810|8808.5|8810.5|8809|8807.5|8806|255
1741623000000|2025-03-10 16:10:00|8810.1|8808.6|8810.8|8809.3|8811.6|8810.1|8807.8|8806.3|214
1741623300000|2025-03-10 16:15:00|8810.6|8809.1|8805.9|8804.4|8810.9|8809.4|8805.8|8804.3|210
1741623600000|2025-03-10 16:20:00|8805.8|8804.3|8809.3|8807.8|8809.5|8808|8805.1|8803.6|165
1741623900000|2025-03-10 16:25:00|8809.4|8807.9|8814.5|8813|8814.7|8813.2|8809.4|8807.9|159
1741624200000|2025-03-10 16:30:00|8814.4|8812.9|8816.3|8814.8|8817.2|8815.7|8814|8812.5|180
1741624500000|2025-03-10 16:35:00|8816.2|8814.7|8814.5|8813|8816.2|8814.7|8812.6|8811.1|182
1741624800000|2025-03-10 16:40:00|8814.6|8813.1|8815|8813.5|8817.3|8815.8|8814.6|8813.1|152
1741625100000|2025-03-10 16:45:00|8815.1|8813.6|8815.9|8814.4|8817.4|8815.9|8815.1|8813.6|133
1741625400000|2025-03-10 16:50:00|8816|8814.5|8817.2|8815.7|8820.1|8818.6|8816|8814.5|159
1741625700000|2025-03-10 16:55:00|8817.1|8815.6|8817.6|8815.2|8820|8818.5|8816.6|8815.1|172
1741626000000|2025-03-10 17:00:00|8817.7|8815.3|8813.7|8812.2|8817.7|8815.5|8813.5|8811.4|215
1741626300000|2025-03-10 17:05:00|8813.8|8812.3|8813|8811.5|8814.7|8813.2|8811|8809.5|163
1741626600000|2025-03-10 17:10:00|8812.9|8811.4|8810.5|8809|8813.2|8811.5|8810.2|8808.7|203
1741626900000|2025-03-10 17:15:00|8810.6|8809.1|8808.4|8806.9|8812.3|8810.8|8807.1|8805.6|186
1741627200000|2025-03-10 17:20:00|8808.5|8807|8812.4|8810.9|8813.6|8812.1|8808.5|8807|137
1741627500000|2025-03-10 17:25:00|8812.3|8810.8|8811.6|8810.1|8815.1|8813.6|8811.6|8810.1|142
1741627800000|2025-03-10 17:30:00|8811.5|8810|8811.6|8810.1|8814.2|8812.7|8810.4|8808.9|129
1741628100000|2025-03-10 17:35:00|8811.4|8809.9|8813.9|8812.4|8813.9|8812.4|8810.8|8809.3|136
1741628400000|2025-03-10 17:40:00|8813.8|8812.3|8811.6|8810.1|8814.2|8812.7|8809.5|8808|139
1741628700000|2025-03-10 17:45:00|8811.7|8810.2|8810.3|8808.8|8813.2|8811.7|8808.5|8807|141
1741629000000|2025-03-10 17:50:00|8810.4|8808.9|8817|8815.5|8817.4|8815.9|8810|8808.5|170
1741629300000|2025-03-10 17:55:00|8817.1|8815.6|8814.3|8812.8|8817.3|8815.8|8813.7|8812.2|163
1741629600000|2025-03-10 18:00:00|8814.4|8812.9|8818.3|8815.9|8819.6|8817.2|8814.4|8812.9|160
1741629900000|2025-03-10 18:05:00|8818.1|8815.7|8816.2|8814.7|8818.4|8816.8|8815.8|8814.3|110
1741630200000|2025-03-10 18:10:00|8816|8814.5|8817.7|8816.2|8817.7|8816.2|8813.8|8812.3|295
1741630500000|2025-03-10 18:15:00|8817.9|8816.4|8819.7|8818.2|8822.7|8820.3|8817.9|8816.4|160
1741630800000|2025-03-10 18:20:00|8819.6|8818.1|8820.5|8819|8820.7|8819.2|8818.4|8816.9|104
1741631100000|2025-03-10 18:25:00|8820.7|8819.2|8821.8|8820.3|8822.6|8821.1|8820.3|8818.8|134
1741631400000|2025-03-10 18:30:00|8821.7|8820.2|8819.5|8818|8822.2|8820.7|8819.5|8818|116
1741631700000|2025-03-10 18:35:00|8819.4|8817.9|8818.3|8816.8|8819.4|8817.9|8817|8815.5|115
1741632000000|2025-03-10 18:40:00|8818.2|8816.7|8819.7|8818.2|8819.9|8818.4|8817.4|8815.9|106
1741632300000|2025-03-10 18:45:00|8819.8|8818.3|8819.2|8817.7|8819.9|8818.4|8818.2|8816.7|96
1741632600000|2025-03-10 18:50:00|8819.1|8817.6|8816.4|8814.9|8819.3|8817.8|8815.6|8814.1|134
1741632900000|2025-03-10 18:55:00|8816.5|8815|8813.5|8812|8816.5|8815|8813|8811.5|173
1741633200000|2025-03-10 19:00:00|8813.6|8812.1|8813.9|8812.4|8816|8814.5|8813.5|8812|140
1741633500000|2025-03-10 19:05:00|8813.8|8812.3|8810.8|8809.3|8815.3|8813.8|8810.5|8809|139
1741633800000|2025-03-10 19:10:00|8810.9|8809.4|8814.4|8812.9|8814.8|8813.3|8809.2|8807.7|149
1741634100000|2025-03-10 19:15:00|8814.3|8812.8|8814|8812.5|8816|8814.5|8812.5|8811|139
1741634400000|2025-03-10 19:20:00|8813.9|8812.4|8814.8|8813.3|8815.7|8814.2|8813|8811.5|159
1741634700000|2025-03-10 19:25:00|8814.9|8813.4|8815.9|8813.5|8816.8|8814.4|8813.7|8811.9|131
1741635000000|2025-03-10 19:30:00|8816.1|8813.7|8820.7|8818.3|8820.7|8818.3|8815.9|8813.5|134
1741635300000|2025-03-10 19:35:00|8820.6|8818.2|8821.5|8819.1|8821.8|8819.4|8820.4|8818|132
1741635600000|2025-03-10 19:40:00|8821.6|8819.2|8815.7|8813.3|8821.8|8819.4|8815.7|8813.3|137
1741635900000|2025-03-10 19:45:00|8815.8|8813.4|8817|8814.6|8818.3|8815.9|8815.3|8812.9|175
1741636200000|2025-03-10 19:50:00|8817.2|8814.8|8816.8|8814.4|8819|8816.6|8815.3|8812.9|161
1741636500000|2025-03-10 19:55:00|8817|8814.6|8815.4|8813|8818|8815.3|8814.6|8812.2|127
1741636800000|2025-03-10 20:00:00|8815.5|8813.1|8815.6|8813.2|8815.6|8813.4|8813.6|8811.2|98
1741637100000|2025-03-10 20:05:00|8815.5|8813.1|8814.9|8812.5|8815.5|8813.1|8813.8|8811.4|36
1741637400000|2025-03-10 20:10:00|8814.7|8812.3|8816.4|8814|8816.9|8814.5|8814.6|8812.2|29
1741637700000|2025-03-10 20:15:00|8816.3|8813.9|8815|8812.6|8816.3|8813.9|8814.7|8812.3|31
1741638000000|2025-03-10 20:20:00|8815.1|8812.7|8815.9|8813.5|8816|8813.6|8814.5|8812.1|39
1741638300000|2025-03-10 20:25:00|8816.1|8813.7|8816.5|8814.1|8817.3|8814.9|8816.1|8813.7|34
1741638600000|2025-03-10 20:30:00|8816.6|8814.2|8815|8812.6|8817|8814.6|8814.5|8812.1|67
1741638900000|2025-03-10 20:35:00|8815.2|8812.8|8813|8810.6|8815.6|8813.2|8812.3|8809.9|49
1741639200000|2025-03-10 20:40:00|8813.2|8810.8|8812.6|8810.2|8813.7|8811.3|8812|8809.6|40
1741639500000|2025-03-10 20:45:00|8812.4|8810|8811.5|8809.1|8813|8810.6|8810.4|8808|50
1741639800000|2025-03-10 20:50:00|8811.3|8808.9|8810.3|8807.9|8811.6|8809.2|8810.1|8807.7|28
1741640100000|2025-03-10 20:55:00|8810.2|8807.8|8813.3|8808.3|8814|8809|8809.4|8805.9|90
1741640400000|2025-03-10 21:00:00|8806.9|8801.9|8807.5|8802.5|8809|8804|8806.9|8801.9|3
1741640700000|2025-03-10 21:05:00|8805.6|8800.6|8806|8801|8807.6|8802.6|8804.1|8799.1|8
1741641000000|2025-03-10 21:10:00|8806.5|8801.5|8816.7|8811.7|8816.7|8811.7|8806.5|8801.5|12
1741641300000|2025-03-10 21:15:00|8817.5|8812.5|8810.1|8805.1|8818.7|8813.7|8810.1|8805.1|9
1741641600000|2025-03-10 21:20:00|8809|8804|8811.5|8806.5|8811.5|8806.5|8805.5|8800.5|45
1741642800000|2025-03-10 21:40:00|8811.8|8806.8|8812.5|8807.5|8812.5|8807.5|8811.3|8806.3|5
1741643100000|2025-03-10 21:45:00|8811.4|8806.4|8811.1|8806.1|8811.6|8806.6|8811.1|8806.1|4
1741643400000|2025-03-10 21:50:00|8811.6|8806.6|8811.1|8806.1|8811.8|8806.8|8810.9|8805.9|5
1741643700000|2025-03-10 21:55:00|8811.9|8805.4|8812.6|8806.1|8812.9|8806.4|8811.1|8804.6|9
1741644000000|2025-03-10 22:00:00|8812.5|8806|8812|8805.5|8813.5|8807|8812|8805.5|14
1741644300000|2025-03-10 22:05:00|8811.8|8805.3|8811.3|8804.8|8811.8|8805.3|8811.3|8804.8|4
1741644600000|2025-03-10 22:10:00|8811.5|8805|8810|8803.5|8811.5|8805|8810|8803.5|7
1741644900000|2025-03-10 22:15:00|8809.8|8803.3|8809|8802.5|8809.8|8803.3|8807.8|8801.3|11
1741645200000|2025-03-10 22:20:00|8808.5|8802|8809|8802.5|8809.5|8803|8808|8801.5|30
1741645500000|2025-03-10 22:25:00|8808.5|8802|8807.9|8803.8|8809.3|8803.9|8807.7|8801.5|17
1741645800000|2025-03-10 22:30:00|8808.1|8804.1|8808.7|8804.6|8809.4|8805.4|8808.1|8804.1|22
1741646100000|2025-03-10 22:35:00|8808.9|8804.9|8809.5|8805.5|8809.7|8805.6|8808.8|8804.7|23
1741646400000|2025-03-10 22:40:00|8809.3|8805.2|8808.7|8804.6|8809.8|8805.7|8808.4|8804.3|18
1741646700000|2025-03-10 22:45:00|8808.5|8804.4|8809.5|8805.6|8809.5|8805.6|8808.2|8803.9|24
1741647000000|2025-03-10 22:50:00|8809.3|8805.4|8808.7|8804.8|8809.6|8805.7|8808.2|8804.3|27
1741647300000|2025-03-10 22:55:00|8808.9|8805|8808.9|8805|8810.4|8806.5|8808.8|8804.9|33
1741647600000|2025-03-10 23:00:00|8808.7|8804.8|8804.1|8801.1|8808.8|8804.9|8803.8|8800.8|64
1741647900000|2025-03-10 23:05:00|8803.3|8801.8|8803.8|8801.4|8804|8801.9|8802|8800.5|80
1741648200000|2025-03-10 23:10:00|8803.7|8801.3|8801.4|8799|8804.7|8803.2|8801|8798.6|67
1741648500000|2025-03-10 23:15:00|8801.5|8799.1|8801.1|8799.6|8801.6|8799.8|8798.9|8797.4|115
1741648800000|2025-03-10 23:20:00|8801.3|8799.8|8800.8|8799.3|8802.6|8801.1|8800.8|8798.6|94
1741649100000|2025-03-10 23:25:00|8801|8799.5|8801.2|8799.7|8802.4|8800.9|8800.4|8798.9|73
1741649400000|2025-03-10 23:30:00|8801.3|8799.8|8800.6|8799.1|8802|8800.2|8800.1|8798.6|126
1741649700000|2025-03-10 23:35:00|8800.9|8798.5|8801|8799.5|8801.3|8799.8|8798.8|8797.3|141
1741650000000|2025-03-10 23:40:00|8800.8|8799.3|8800.3|8797.9|8802.4|8800.9|8800.1|8797.9|94
1741650300000|2025-03-10 23:45:00|8800.2|8797.8|8800.2|8798.7|8800.5|8798.7|8798.7|8797.2|86
1741650600000|2025-03-10 23:50:00|8800.3|8798.8|8801|8799.5|8801.9|8799.9|8799.2|8797.3|111
1741650900000|2025-03-10 23:55:00|8801.1|8799.6|8801|8799.5|8802.6|8800.5|8800.8|8799.3|150
1741651200000|2025-03-11 00:00:00|8801.1|8799.6|8796.8|8795.3|8803.1|8801.6|8796.7|8795.2|271
1741651500000|2025-03-11 00:05:00|8796.7|8795.2|8794.7|8793.2|8796.7|8795.2|8791.8|8790.2|207
1741651800000|2025-03-11 00:10:00|8794.6|8793.1|8794.8|8793.3|8795.9|8794.4|8793.6|8792.1|192
1741652100000|2025-03-11 00:15:00|8794.6|8793.1|8794.2|8792.7|8796|8794.5|8793.3|8791.8|156
1741652400000|2025-03-11 00:20:00|8794.1|8792.6|8791.5|8790|8794.5|8793|8791.2|8789.7|165
1741652700000|2025-03-11 00:25:00|8791.7|8790.2|8791.5|8789.1|8792.6|8791|8791.3|8788.9|157
1741653000000|2025-03-11 00:30:00|8791.6|8789.2|8790.3|8788.8|8791.7|8790.2|8787.7|8786.2|219
1741653300000|2025-03-11 00:35:00|8790.4|8788.9|8789.1|8787.6|8792.4|8790.9|8789|8787.5|148
1741653600000|2025-03-11 00:40:00|8789.2|8787.7|8789.6|8788.1|8790.7|8789.2|8787.1|8785.2|148
1741653900000|2025-03-11 00:45:00|8789.5|8788|8786.9|8785.4|8789.5|8788|8785.8|8783.4|200
1741654200000|2025-03-11 00:50:00|8786.7|8785.2|8781|8779.5|8787|8785.5|8779.1|8777.6|377
1741654500000|2025-03-11 00:55:00|8781.3|8779.8|8782.6|8781.1|8783.7|8781.4|8779.6|8778.1|253
1741654800000|2025-03-11 01:00:00|8782.5|8781|8784.1|8782.6|8784.9|8783.4|8781.1|8779.6|239
1741655100000|2025-03-11 01:05:00|8783.9|8782.4|8779.9|8778.4|8784.1|8782.6|8777.6|8776.1|272
1741655400000|2025-03-11 01:10:00|8779.7|8778.2|8777.6|8775.2|8780.9|8778.9|8775.6|8774.1|210
1741655700000|2025-03-11 01:15:00|8777.5|8775.1|8776.4|8774.9|8780.4|8778|8776.1|8774.3|212
1741656000000|2025-03-11 01:20:00|8776.6|8775.1|8780|8778.5|8780.4|8778.9|8776.6|8775.1|185
1741656300000|2025-03-11 01:25:00|8779.9|8778.4|8780|8778.5|8781.8|8780.3|8778.8|8777.3|193
1741656600000|2025-03-11 01:30:00|8780.2|8778.7|8783.5|8782|8784|8782.5|8779.4|8777.9|239
1741656900000|2025-03-11 01:35:00|8783.4|8781.9|8783|8781.5|8784.5|8783|8781.8|8780.3|234
1741657200000|2025-03-11 01:40:00|8782.8|8781.3|8778.7|8776.3|8783.4|8781.4|8777|8775.2|247
1741657500000|2025-03-11 01:45:00|8778.8|8776.4|8777.8|8775.4|8779.9|8777.8|8775.9|8774.4|239
1741657800000|2025-03-11 01:50:00|8778|8775.6|8776.3|8774.8|8778.8|8776.9|8776.3|8774.8|184
1741658100000|2025-03-11 01:55:00|8775.9|8774.4|8775.7|8774.2|8776.6|8775.1|8773.8|8771.7|237
1741658400000|2025-03-11 02:00:00|8775.5|8774|8777.7|8776.2|8778.9|8776.8|8774.8|8772.8|213
1741658700000|2025-03-11 02:05:00|8777.8|8776.3|8782.3|8780.8|8783.9|8782.1|8777.8|8776.3|257
1741659000000|2025-03-11 02:10:00|8782.1|8780.6|8783.2|8781.7|8784.2|8782.4|8781.8|8780.3|152
1741659300000|2025-03-11 02:15:00|8783.1|8781.6|8788.6|8786.2|8789.2|8786.8|8783.1|8781.6|188
1741659600000|2025-03-11 02:20:00|8788.7|8786.3|8787.4|8785.9|8791.3|8788.4|8787.1|8785.6|159
1741659900000|2025-03-11 02:25:00|8787.5|8786|8787.2|8785.7|8788.1|8786.6|8785.4|8783.5|182
1741660200000|2025-03-11 02:30:00|8787.3|8785.8|8789.5|8787.1|8790.1|8788.1|8787.2|8785.7|131
1741660500000|2025-03-11 02:35:00|8789.4|8787|8789.3|8786.9|8790.8|8788.4|8788.5|8786.1|107
1741660800000|2025-03-11 02:40:00|8789.1|8786.7|8788.4|8786.9|8789.1|8787.1|8786.6|8784.2|109
1741661100000|2025-03-11 02:45:00|8788.2|8786.7|8788.4|8786.9|8788.8|8787.3|8787.7|8786.2|80
1741661400000|2025-03-11 02:50:00|8788.3|8786.8|8787|8785.5|8789.5|8788|8786.9|8785.4|102
1741661700000|2025-03-11 02:55:00|8786.9|8785.4|8786.7|8784.3|8787.5|8785.4|8785.4|8783|91
1741662000000|2025-03-11 03:00:00|8786.8|8784.4|8787.4|8785|8788.4|8786.3|8786|8784.2|168
1741662300000|2025-03-11 03:05:00|8787.3|8784.9|8790|8787.6|8791.1|8788.8|8786.9|8784.9|134
1741662600000|2025-03-11 03:10:00|8789.9|8787.5|8792|8790.5|8792|8790.5|8789.3|8787|126
1741662900000|2025-03-11 03:15:00|8791.8|8790.3|8794.7|8792.3|8795.1|8792.8|8791.4|8789.9|204
1741663200000|2025-03-11 03:20:00|8794.6|8792.2|8794.3|8791.9|8795.9|8793.5|8793.8|8791.4|78
1741663500000|2025-03-11 03:25:00|8793.8|8792.3|8797.8|8795.4|8797.9|8795.5|8793.4|8791.9|78
1741663800000|2025-03-11 03:30:00|8798|8795.6|8795.7|8794.2|8798|8795.6|8795.7|8794.1|93
1741664100000|2025-03-11 03:35:00|8795.6|8794.1|8796.1|8794.6|8797|8795.5|8795.1|8793.6|66
1741664400000|2025-03-11 03:40:00|8796|8794.5|8795.5|8794|8796|8794.5|8795.1|8793.6|46
1741664700000|2025-03-11 03:45:00|8795.4|8793.9|8797.2|8795.7|8797.5|8796|8795.1|8793.6|55
1741665000000|2025-03-11 03:50:00|8797.1|8795.6|8794.8|8793.3|8797.7|8795.6|8794.6|8793.1|57
1741665300000|2025-03-11 03:55:00|8794.9|8793.4|8793.5|8791.1|8795|8793.5|8792.7|8791.1|58
1741665600000|2025-03-11 04:00:00|8793.7|8791.3|8792.4|8790.9|8793.7|8791.3|8792.2|8790.2|65
1741665900000|2025-03-11 04:05:00|8792.6|8791.1|8792.1|8790.6|8792.9|8791.4|8791.2|8789.7|62
1741666200000|2025-03-11 04:10:00|8792.2|8790.7|8791.5|8790|8792.6|8791.1|8791|8789.5|52
1741666500000|2025-03-11 04:15:00|8791.6|8790.1|8792.3|8790.8|8794|8792.5|8791.6|8790.1|85
1741666800000|2025-03-11 04:20:00|8792.4|8790.9|8791.5|8790|8793|8791.5|8791.4|8789.9|76
1741667100000|2025-03-11 04:25:00|8791.7|8790.2|8790.8|8789.3|8791.8|8790.3|8790.6|8789.1|59
1741667400000|2025-03-11 04:30:00|8790.7|8789.2|8789.5|8788|8790.7|8789.2|8788.9|8787.1|91
1741667700000|2025-03-11 04:35:00|8789.4|8787.9|8788.2|8786.7|8789.6|8788.1|8787.5|8786|91
1741668000000|2025-03-11 04:40:00|8788.3|8786.8|8789.8|8788.3|8790.9|8789.4|8788.2|8786.7|58
1741668300000|2025-03-11 04:45:00|8789.7|8788.2|8792.6|8791.1|8792.9|8791.3|8789.7|8788|59
1741668600000|2025-03-11 04:50:00|8792.5|8791|8791.5|8790|8792.5|8791|8791.5|8790|43
1741668900000|2025-03-11 04:55:00|8791.6|8790.1|8790.6|8789.1|8792|8790.5|8790.6|8789.1|73
1741669200000|2025-03-11 05:00:00|8790.4|8788.9|8789.6|8788.1|8791|8789.5|8789.1|8787.3|74
1741669500000|2025-03-11 05:05:00|8789.7|8788.2|8792.1|8790.6|8792.1|8790.6|8789.7|8788.2|85
1741669800000|2025-03-11 05:10:00|8792.2|8790.7|8795.6|8793.2|8795.6|8793.4|8791.9|8790.4|126
1741670100000|2025-03-11 05:15:00|8795.5|8793.1|8798.1|8796.6|8798.3|8796.8|8795.5|8793.1|141
1741670400000|2025-03-11 05:20:00|8798.2|8796.7|8797.6|8796.1|8798.9|8797.4|8796.9|8795.4|97
1741670700000|2025-03-11 05:25:00|8797.5|8796|8796.1|8794.6|8797.6|8796.1|8796|8794.5|67
1741671000000|2025-03-11 05:30:00|8796|8794.5|8795.6|8794.1|8796.3|8794.8|8795.1|8793.6|63
1741671300000|2025-03-11 05:35:00|8795.5|8794|8798.8|8797.3|8798.9|8797.4|8795.5|8794|67
1741671600000|2025-03-11 05:40:00|8798.9|8797.4|8800.8|8799.3|8800.8|8799.3|8798.5|8797|77
1741671900000|2025-03-11 05:45:00|8801|8799.5|8800|8798.5|8801.9|8800.4|8799.9|8798.4|76
1741672200000|2025-03-11 05:50:00|8799.8|8798.3|8801|8799.5|8801.2|8799.7|8799.7|8798.2|58
1741672500000|2025-03-11 05:55:00|8800.9|8799.4|8800.6|8799.1|8801|8799.5|8799.7|8798.2|99
1741672800000|2025-03-11 06:00:00|8800.5|8799|8798.2|8796.7|8801.6|8799.7|8798.1|8796.6|151
1741673100000|2025-03-11 06:05:00|8798.1|8796.6|8803|8801.5|8803.3|8801.8|8798|8796.5|102
1741673400000|2025-03-11 06:10:00|8803.2|8801.7|8805.1|8803.6|8805.8|8804.3|8803|8801.5|115
1741673700000|2025-03-11 06:15:00|8805|8803.5|8803.9|8802.4|8806.2|8804.7|8802.1|8800.6|141
1741674000000|2025-03-11 06:20:00|8803.8|8802.3|8801.9|8800.4|8803.8|8802.3|8798|8796.5|526
1741674300000|2025-03-11 06:25:00|8801.8|8800.3|8801.4|8799.9|8802.1|8800.6|8799.6|8798.1|317
1741674600000|2025-03-11 06:30:00|8801.2|8799.7|8800.1|8798.6|8802.3|8800.8|8798.4|8796.9|329
1741674900000|2025-03-11 06:35:00|8800.2|8798.7|8801.4|8799.9|8802.1|8800.6|8800|8798.5|189
1741675200000|2025-03-11 06:40:00|8801.5|8800|8799|8797.5|8802.3|8800.8|8798.5|8797|154
1741675500000|2025-03-11 06:45:00|8798.9|8797.4|8799.4|8797.9|8801|8799.5|8798.8|8797.3|164
1741675800000|2025-03-11 06:50:00|8799.6|8798.1|8800.4|8798.9|8800.7|8799.2|8798.6|8797.1|162
1741676100000|2025-03-11 06:55:00|8800.5|8799|8800.7|8799.2|8802.5|8801|8800.1|8798.6|119
1741676400000|2025-03-11 07:00:00|8800.4|8798.9|8802.8|8801.3|8803.2|8801.7|8799.7|8798.2|248
1741676700000|2025-03-11 07:05:00|8802.9|8801.4|8801.7|8800.2|8803.7|8802.2|8799.7|8798.2|236
1741677000000|2025-03-11 07:10:00|8801.4|8799.9|8800.9|8799.4|8801.6|8800.1|8799|8797.5|246
1741677300000|2025-03-11 07:15:00|8801|8799.5|8799.9|8798.4|8801.5|8799.8|8797.8|8796.3|303
1741677600000|2025-03-11 07:20:00|8799.7|8798.2|8796.3|8794.8|8799.9|8798.4|8795.2|8793.3|318
1741677900000|2025-03-11 07:25:00|8796.2|8794.7|8802.6|8801.1|8802.8|8801.3|8796.2|8794.7|271
1741678200000|2025-03-11 07:30:00|8802.8|8801.3|8796.3|8794.8|8803.1|8801.6|8795.5|8794|161
1741678500000|2025-03-11 07:35:00|8796.5|8795|8793|8791.5|8797|8795.5|8792.7|8791.2|231
1741678800000|2025-03-11 07:40:00|8793.1|8791.6|8788|8786.5|8794.4|8792.9|8787.2|8785.7|332
1741679100000|2025-03-11 07:45:00|8788.2|8786.7|8785.8|8784.3|8789.3|8787.8|8784.6|8783.1|340
1741679400000|2025-03-11 07:50:00|8785.6|8784.1|8782.9|8781.4|8786.5|8785|8780.7|8779.2|304
1741679700000|2025-03-11 07:55:00|8782.7|8781.2|8789.3|8787.8|8789.4|8787.9|8782.6|8781.1|351
1741680000000|2025-03-11 08:00:00|8789.2|8787.7|8795.6|8794.1|8796.4|8794.9|8787.5|8786|416
1741680300000|2025-03-11 08:05:00|8795.9|8794.4|8796.8|8795.3|8797.2|8795.7|8792.6|8790.6|371
1741680600000|2025-03-11 08:10:00|8796.9|8795.4|8793.2|8791.7|8799.6|8798.1|8793.2|8791.7|403
1741680900000|2025-03-11 08:15:00|8793|8791.5|8795.7|8794.2|8796.7|8795.2|8790.1|8788.6|433
1741681200000|2025-03-11 08:20:00|8795.8|8794.3|8799.1|8797.6|8799.8|8798.3|8792.9|8791.4|355
1741681500000|2025-03-11 08:25:00|8798.9|8797.4|8798.2|8796.7|8800.4|8798.9|8797.5|8796|251
1741681800000|2025-03-11 08:30:00|8798.3|8796.8|8800.7|8799.2|8806.3|8804.8|8798.2|8796.7|306
1741682100000|2025-03-11 08:35:00|8800.8|8799.3|8802.4|8800.9|8802.9|8801.4|8799.8|8798.3|231
1741682400000|2025-03-11 08:40:00|8802.2|8800.7|8807.8|8806.3|8810.5|8809|8802.2|8800.7|276
1741682700000|2025-03-11 08:45:00|8807.9|8806.4|8808.9|8807.4|8812.1|8810.6|8806.4|8804.9|296
1741683000000|2025-03-11 08:50:00|8809|8807.5|8802.1|8800.6|8809.8|8808.3|8801|8799.5|279
1741683300000|2025-03-11 08:55:00|8802.2|8800.7|8805.6|8804.1|8807.9|8806.4|8801.4|8799.9|232
1741683600000|2025-03-11 09:00:00|8805.7|8804.2|8805.9|8804.4|8807.6|8806.1|8804.6|8803.1|245
1741683900000|2025-03-11 09:05:00|8806|8804.5|8809.1|8807.6|8810.5|8809|8805.9|8804.4|262
1741684200000|2025-03-11 09:10:00|8809.2|8807.7|8809.2|8807.7|8810|8808.5|8806.9|8805.4|213
1741684500000|2025-03-11 09:15:00|8809.5|8808|8810.6|8809.1|8813.2|8811.1|8809.4|8807.9|205
1741684800000|2025-03-11 09:20:00|8810.4|8808.9|8811.3|8809.8|8811.3|8809.8|8807|8805.5|172
1741685100000|2025-03-11 09:25:00|8811.4|8809.9|8814.7|8813.2|8815.5|8814|8811|8809.5|228
1741685400000|2025-03-11 09:30:00|8814.9|8813.4|8810.8|8809.3|8815.2|8813.7|8810.6|8809.1|158
1741685700000|2025-03-11 09:35:00|8810.7|8809.2|8813.2|8811.7|8815.5|8814|8810.7|8809.2|193
1741686000000|2025-03-11 09:40:00|8813.3|8811.8|8810.5|8809|8814.2|8812.7|8810.3|8808.8|187
1741686300000|2025-03-11 09:45:00|8810.4|8808.9|8805.1|8803.6|8810.9|8809.4|8804.8|8803.3|204
1741686600000|2025-03-11 09:50:00|8805|8803.5|8809.8|8808.3|8810.5|8809|8804.4|8802.9|257
1741686900000|2025-03-11 09:55:00|8809.7|8808.2|8812.6|8811.1|8813.1|8811.6|8808.9|8807.4|237
1741687200000|2025-03-11 10:00:00|8812.7|8811.2|8811.9|8810.4|8815|8813.5|8810.9|8809.4|285
1741687500000|2025-03-11 10:05:00|8811.8|8810.3|8814.4|8812.9|8816.4|8814.9|8811.6|8810.1|204
1741687800000|2025-03-11 10:10:00|8814.3|8812.8|8816.3|8814.8|8817.4|8815.9|8814.3|8812.8|215
1741688100000|2025-03-11 10:15:00|8816.5|8815|8817.7|8816.2|8817.7|8816.2|8815|8813.5|117
1741688400000|2025-03-11 10:20:00|8817.9|8816.4|8822.1|8820.6|8824.2|8822.7|8817.9|8816.4|201
1741688700000|2025-03-11 10:25:00|8822.3|8820.8|8823.5|8822|8823.8|8822.3|8821.4|8819.9|158
1741689000000|2025-03-11 10:30:00|8823.4|8821.9|8825.3|8823.8|8826.5|8825|8823.2|8821.7|185
1741689300000|2025-03-11 10:35:00|8825.2|8823.7|8820|8818.5|8825.3|8823.8|8820|8818.5|162
1741689600000|2025-03-11 10:40:00|8820.3|8818.8|8822.8|8821.3|8823.3|8821.8|8819.3|8817.8|151
1741689900000|2025-03-11 10:45:00|8822.9|8821.4|8816.9|8815.4|8822.9|8821.4|8816.9|8815.4|159
1741690200000|2025-03-11 10:50:00|8817|8815.5|8820.1|8818.6|8820.3|8818.8|8817|8815.5|166
1741690500000|2025-03-11 10:55:00|8820|8818.5|8821.6|8820.1|8822.7|8821.2|8819.6|8818.1|229
1741690800000|2025-03-11 11:00:00|8821.8|8820.3|8818.9|8817.4|8823.8|8822|8818.2|8816.7|345
1741691100000|2025-03-11 11:05:00|8819.2|8817.7|8816.7|8815.2|8822.6|8821.1|8816.7|8815.2|211
1741691400000|2025-03-11 11:10:00|8816.8|8815.3|8820.1|8818.6|8820.8|8819.3|8816.6|8815.1|162
1741691700000|2025-03-11 11:15:00|8820.2|8818.7|8822.5|8821|8822.6|8821.1|8819.9|8818.4|122
1741692000000|2025-03-11 11:20:00|8822.3|8820.8|8823.7|8822.2|8825|8823.5|8821.7|8820.2|120
1741692300000|2025-03-11 11:25:00|8823.8|8822.3|8823|8821.5|8824|8822.5|8821.5|8820|105
1741692600000|2025-03-11 11:30:00|8823.1|8821.6|8821.8|8820.3|8825.6|8824.1|8821.7|8820.2|192
1741692900000|2025-03-11 11:35:00|8821.9|8820.4|8820.6|8819.1|8823.7|8822.2|8820.2|8818.7|162
1741693200000|2025-03-11 11:40:00|8820.7|8819.2|8822.7|8821.2|8823.9|8822.4|8820.6|8819.1|131
1741693500000|2025-03-11 11:45:00|8822.8|8821.3|8822.1|8820.6|8823.5|8822|8820.9|8819.4|94
1741693800000|2025-03-11 11:50:00|8822.2|8820.7|8820.5|8819|8823|8821.5|8820.5|8819|124
1741694100000|2025-03-11 11:55:00|8820.6|8819.1|8819.7|8818.2|8822.1|8820.6|8817.4|8815.9|235
1741694400000|2025-03-11 12:00:00|8819.8|8818.3|8819.4|8817.9|8821.1|8819.6|8818.4|8816.9|285
1741694700000|2025-03-11 12:05:00|8819.6|8818.1|8815.2|8813.7|8820.5|8819|8812.8|8811|208
1741695000000|2025-03-11 12:10:00|8815.4|8813.9|8808.5|8807|8816.9|8815.4|8808.1|8806.6|221
1741695300000|2025-03-11 12:15:00|8808.4|8806.9|8815.9|8814.4|8817.1|8815.6|8808.3|8806.8|227
1741695600000|2025-03-11 12:20:00|8816.1|8814.6|8815.4|8813.9|8817|8815.5|8812.5|8811|275
1741695900000|2025-03-11 12:25:00|8815.2|8813.7|8811.6|8810.1|8815.5|8814|8811.5|8810|190
1741696200000|2025-03-11 12:30:00|8811.7|8810.2|8806.3|8804.8|8811.7|8810.2|8806|8804.5|264
1741696500000|2025-03-11 12:35:00|8806.2|8804.7|8809.2|8807.7|8810.7|8809.2|8806|8804.5|247
1741696800000|2025-03-11 12:40:00|8809.1|8807.6|8804.9|8802.5|8809.6|8808.1|8803.3|8800.9|194
1741697100000|2025-03-11 12:45:00|8804.8|8802.4|8804.6|8803.1|8805.5|8804|8802.9|8801.4|206
1741697400000|2025-03-11 12:50:00|8804.7|8803.2|8799.7|8798.2|8805.1|8803.6|8799|8797.5|196
1741697700000|2025-03-11 12:55:00|8799.6|8798.1|8806.1|8803.7|8807.7|8805.3|8799.2|8797.7|456
1741698000000|2025-03-11 13:00:00|8806.4|8804|8805.9|8803.5|8808.9|8807.4|8805|8802.6|414
1741698300000|2025-03-11 13:05:00|8806.1|8803.7|8805.3|8803.8|8809.9|8808.4|8803.9|8802.4|408
1741698600000|2025-03-11 13:10:00|8805.2|8803.7|8801.8|8800.3|8806|8804.5|8801.7|8800.2|345
1741698900000|2025-03-11 13:15:00|8801.7|8800.2|8806|8804.5|8808.2|8806.7|8801.5|8800|372
1741699200000|2025-03-11 13:20:00|8806.1|8804.6|8802.6|8801.1|8807.5|8806|8801.9|8800.4|275
1741699500000|2025-03-11 13:25:00|8802.3|8800.8|8798|8796.5|8802.8|8801.3|8797.6|8796.1|307
1741699800000|2025-03-11 13:30:00|8797.9|8796.4|8799.4|8797.9|8803.5|8802|8797.4|8795.9|561
1741700100000|2025-03-11 13:35:00|8799.3|8797.8|8800.3|8798.8|8801.8|8800.3|8793.6|8792.1|577
1741700400000|2025-03-11 13:40:00|8800|8798.5|8794.1|8792.6|8800.3|8798.8|8793|8791.5|620
1741700700000|2025-03-11 13:45:00|8794.2|8792.7|8800.3|8798.8|8800.3|8798.8|8792.1|8790.6|464
1741701000000|2025-03-11 13:50:00|8800.4|8798.9|8805.3|8803.8|8805.4|8803.9|8800.3|8798.8|501
1741701300000|2025-03-11 13:55:00|8805.2|8803.7|8803.6|8798.6|8805.7|8804.2|8800|8795|409
1741701600000|2025-03-11 14:00:00|8805.1|8800.1|8796.4|8794|8817.2|8814.8|8793.1|8790.7|1078
1741701900000|2025-03-11 14:05:00|8796.3|8793.9|8805.3|8802.9|8805.7|8803.3|8794.8|8792.4|937
1741702200000|2025-03-11 14:10:00|8805.4|8803|8797.6|8796.1|8808|8805.6|8797.1|8795.6|768
1741702500000|2025-03-11 14:15:00|8797.3|8795.8|8794.5|8793|8799.7|8798.2|8791.8|8790.3|782
1741702800000|2025-03-11 14:20:00|8794.4|8792.9|8789.9|8788.4|8796|8794.5|8787.6|8786.1|648
1741703100000|2025-03-11 14:25:00|8790|8788.5|8793.9|8792.4|8794.6|8793.1|8789.4|8787.9|630
1741703400000|2025-03-11 14:30:00|8794|8792.5|8795.7|8794.2|8797.9|8796.4|8792.5|8791|675
1741703700000|2025-03-11 14:35:00|8795.9|8794.4|8793.1|8791.6|8797.2|8795.7|8789.9|8788.4|565
1741704000000|2025-03-11 14:40:00|8793.2|8791.7|8795.9|8794.4|8799.4|8797.9|8789.8|8788.3|608
1741704300000|2025-03-11 14:45:00|8795.8|8794.3|8793|8791.5|8798.4|8796.9|8790.6|8789.1|653
1741704600000|2025-03-11 14:50:00|8792.8|8791.3|8799.4|8797.9|8799.5|8798|8790.6|8789.1|655
1741704900000|2025-03-11 14:55:00|8799.3|8797.8|8793.8|8792.3|8802.6|8801.1|8792.1|8790.6|489
1741705200000|2025-03-11 15:00:00|8793.6|8792.1|8792.1|8790.6|8796.6|8795.1|8790.8|8789.3|526
1741705500000|2025-03-11 15:05:00|8791.5|8790|8795|8793.5|8796.7|8795.2|8791.5|8790|564
1741705800000|2025-03-11 15:10:00|8794.9|8793.4|8799.4|8797.9|8799.8|8798.3|8793.8|8792.3|483
1741706100000|2025-03-11 15:15:00|8799.2|8797.7|8803.4|8801.9|8805.1|8803.6|8798.9|8796.5|544
1741706400000|2025-03-11 15:20:00|8803.1|8801.6|8797.5|8796|8804.4|8802.9|8797|8795.5|511
1741706700000|2025-03-11 15:25:00|8797.6|8796.1|8798.5|8797|8803.2|8801.7|8797.6|8796.1|529
1741707000000|2025-03-11 15:30:00|8798.4|8796.9|8802|8800.5|8803.6|8802.1|8798.4|8796.9|446
1741707300000|2025-03-11 15:35:00|8801.8|8800.3|8801.6|8800.1|8803.8|8802.3|8800.8|8799.3|414
1741707600000|2025-03-11 15:40:00|8801.7|8800.2|8801.1|8799.6|8805.4|8803.9|8800.5|8799|368
1741707900000|2025-03-11 15:45:00|8801.2|8799.7|8804.2|8802.7|8804.4|8802.9|8800.4|8798.9|410
1741708200000|2025-03-11 15:50:00|8804.3|8802.8|8799.6|8798.1|8806.2|8804.7|8799.4|8797.9|415
1741708500000|2025-03-11 15:55:00|8799.5|8798|8801.1|8799.6|8803.3|8801.8|8798.4|8796.9|429
1741708800000|2025-03-11 16:00:00|8800.9|8799.4|8800.5|8799|8806.6|8804.8|8799.2|8797.4|436
1741709100000|2025-03-11 16:05:00|8800.9|8799.4|8803.3|8801.8|8804.5|8803|8799.8|8798.2|358
1741709400000|2025-03-11 16:10:00|8803.6|8802.1|8798.8|8797.3|8804.3|8802.8|8798.6|8797.1|286
1741709700000|2025-03-11 16:15:00|8799.1|8797.6|8803.8|8802.3|8805.1|8803.6|8799|8797.5|321
1741710000000|2025-03-11 16:20:00|8803.7|8802.2|8808.1|8806.6|8808.7|8807.2|8803.3|8801.8|295
1741710300000|2025-03-11 16:25:00|8807.8|8806.3|8807.4|8805.9|8810.5|8809|8805.8|8804.3|224
1741710600000|2025-03-11 16:30:00|8807.5|8806|8812|8810.5|8812.7|8811.2|8807|8805.5|356
1741710900000|2025-03-11 16:35:00|8812.1|8810.6|8807.8|8806.3|8812.1|8810.6|8806.6|8805.1|268
1741711200000|2025-03-11 16:40:00|8807.9|8806.4|8805.9|8804.4|8809|8807.5|8805.4|8803.9|360
1741711500000|2025-03-11 16:45:00|8806.1|8804.6|8811.3|8809.8|8813.1|8811.6|8805.9|8804.4|225
1741711800000|2025-03-11 16:50:00|8811.2|8809.7|8812.5|8811|8812.6|8811.1|8809.5|8808|280
1741712100000|2025-03-11 16:55:00|8812.7|8811.2|8811.3|8809.8|8814.5|8812.4|8810.2|8808.7|343
1741712400000|2025-03-11 17:00:00|8811.2|8809.7|8805.9|8804.4|8811.6|8810.1|8805.3|8803.4|239
1741712700000|2025-03-11 17:05:00|8805.8|8804.3|8806.5|8805|8808.5|8807|8805.4|8803.9|207
1741713000000|2025-03-11 17:10:00|8806.3|8804.8|8807.1|8805.6|8808.3|8806.8|8804.5|8803|194
1741713300000|2025-03-11 17:15:00|8807.2|8805.7|8808.6|8807.1|8812.7|8811.2|8806.9|8805.4|209
1741713600000|2025-03-11 17:20:00|8808.4|8806.9|8803.2|8801.7|8808.4|8806.9|8801.8|8800.3|238
1741713900000|2025-03-11 17:25:00|8803.3|8801.8|8801.4|8799.9|8803.9|8802.4|8800.7|8799.2|304
1741714200000|2025-03-11 17:30:00|8801.3|8799.8|8804.7|8803.2|8805|8803.5|8801.3|8799.8|291
1741714500000|2025-03-11 17:35:00|8804.8|8803.3|8806|8804.5|8806.2|8804.7|8802.4|8800.9|210
1741714800000|2025-03-11 17:40:00|8806.1|8804.6|8806.8|8805.3|8807.6|8806.1|8804.2|8802.7|180
1741715100000|2025-03-11 17:45:00|8806.7|8805.2|8804.7|8803.2|8806.8|8805.3|8804.4|8802.9|193
1741715400000|2025-03-11 17:50:00|8804.6|8803.1|8805.8|8804.3|8806.5|8805|8804.2|8802.7|165
1741715700000|2025-03-11 17:55:00|8806.1|8804.6|8801.8|8800.3|8806.1|8804.6|8800.9|8799.4|262
1741716000000|2025-03-11 18:00:00|8801.3|8799.8|8806.3|8803.9|8806.6|8804.4|8800.8|8799.3|376
1741716300000|2025-03-11 18:05:00|8806.5|8804.1|8810.8|8808.4|8812.8|8810.4|8806.5|8804.1|370
1741716600000|2025-03-11 18:10:00|8810.7|8808.3|8810|8807.6|8811.4|8809|8808.2|8805.8|296
1741716900000|2025-03-11 18:15:00|8809.8|8807.4|8814.4|8812|8814.6|8812.2|8809.5|8807.1|255
1741717200000|2025-03-11 18:20:00|8814.6|8812.2|8814.8|8812.4|8816|8813.6|8812.9|8810.5|348
1741717500000|2025-03-11 18:25:00|8814.6|8812.2|8812.2|8809.8|8815.6|8813.2|8811.1|8808.7|409
1741717800000|2025-03-11 18:30:00|8812.1|8809.7|8808.8|8806.4|8814.3|8811.9|8808.8|8806.4|385
1741718100000|2025-03-11 18:35:00|8809|8806.6|8815.9|8813.5|8816.1|8813.7|8808.6|8806.2|298
1741718400000|2025-03-11 18:40:00|8815.8|8813.4|8819.5|8817.1|8819.8|8817.4|8814.8|8812.4|417
1741718700000|2025-03-11 18:45:00|8819.8|8817.4|8821.3|8818.9|8822.2|8819.8|8817.6|8815.2|366
1741719000000|2025-03-11 18:50:00|8821.4|8819|8825.3|8822.9|8825.4|8823|8821.1|8818.7|304
1741719300000|2025-03-11 18:55:00|8825.5|8823.1|8824.6|8822.2|8826.3|8823.9|8823.9|8821.5|331
1741719600000|2025-03-11 19:00:00|8824.4|8822|8822.4|8820|8825.7|8823.3|8820.9|8818.5|295
1741719900000|2025-03-11 19:05:00|8822.5|8820.1|8822.7|8821.2|8825.2|8823.1|8821.4|8819.9|531
1741720200000|2025-03-11 19:10:00|8822.2|8820.7|8821.6|8820.1|8824.2|8822|8821.6|8819.4|271
1741720500000|2025-03-11 19:15:00|8821.7|8820.2|8818.5|8817|8822.1|8820.6|8818.4|8816.9|211
1741720800000|2025-03-11 19:20:00|8818.7|8817.2|8818.1|8816.6|8822.6|8821.1|8817.9|8816.4|336
1741721100000|2025-03-11 19:25:00|8818.3|8816.8|8818.8|8817.3|8820.4|8818.9|8818.1|8816.6|282
1741721400000|2025-03-11 19:30:00|8818.9|8817.4|8816.5|8815|8819.1|8817.6|8816.1|8814.6|271
1741721700000|2025-03-11 19:35:00|8816.7|8815.2|8820.8|8819.3|8821.7|8820.2|8816.6|8815.1|309
1741722000000|2025-03-11 19:40:00|8820.7|8819.2|8823.3|8821.8|8823.6|8822.1|8819|8817.5|245
1741722300000|2025-03-11 19:45:00|8823.2|8821.7|8822.6|8821.1|8823.8|8822.3|8820.7|8819.2|277
1741722600000|2025-03-11 19:50:00|8822.5|8821|8821.5|8820|8823.1|8821.2|8819.9|8818|295
1741722900000|2025-03-11 19:55:00|8821.4|8819.9|8822.6|8820.2|8823.9|8821.5|8820.2|8817.6|142
1741723200000|2025-03-11 20:00:00|8822.5|8820.1|8823.4|8821.9|8824.5|8823|8822.2|8819.9|120
1741723500000|2025-03-11 20:05:00|8823.5|8822|8825.3|8823.8|8825.7|8824.2|8823.3|8821.8|109
1741723800000|2025-03-11 20:10:00|8825.2|8823.7|8825.8|8823.4|8826.2|8824.7|8824.8|8823.1|110
1741724100000|2025-03-11 20:15:00|8825.6|8823.2|8826.3|8823.9|8826.5|8824.1|8824.5|8822.1|48
1741724400000|2025-03-11 20:20:00|8826.4|8824|8829.6|8827.2|8829.8|8827.4|8826.4|8824|59
1741724700000|2025-03-11 20:25:00|8829.5|8827.1|8833.4|8831|8833.4|8831|8829.2|8826.8|47
1741725000000|2025-03-11 20:30:00|8833.5|8831.1|8833.3|8830.9|8836.7|8834.3|8833.2|8830.8|65
1741725300000|2025-03-11 20:35:00|8833.2|8830.8|8829.3|8826.9|8833.3|8830.9|8829.1|8826.7|57
1741725600000|2025-03-11 20:40:00|8829.2|8826.8|8829|8826.6|8829.2|8826.8|8828.3|8825.9|35
1741725900000|2025-03-11 20:45:00|8829.1|8826.7|8829.2|8826.8|8829.9|8827.5|8828.8|8826.4|41
1741726200000|2025-03-11 20:50:00|8829.1|8826.7|8828.2|8825.8|8829.1|8826.7|8827.9|8825.5|27
1741726500000|2025-03-11 20:55:00|8828|8825.6|8829.5|8824.5|8830.3|8826.5|8827.7|8823.8|107
1741726800000|2025-03-11 21:00:00|8832.7|8827.7|8830|8825|8832.7|8827.7|8830|8825|4
1741727100000|2025-03-11 21:05:00|8829.4|8824.4|8829.8|8824.8|8829.9|8824.9|8827.9|8822.9|10
1741727400000|2025-03-11 21:10:00|8828.9|8823.9|8831.4|8826.4|8831.7|8826.7|8826.8|8821.8|15
1741727700000|2025-03-11 21:15:00|8831.3|8826.3|8834|8829|8834|8829|8831.3|8826.3|7
1741728000000|2025-03-11 21:20:00|8834.4|8829.4|8830.2|8825.2|8834.4|8829.4|8830.2|8825.2|17
1741728300000|2025-03-11 21:25:00|8830.9|8825.9|8831.5|8826.5|8832.4|8827.4|8828.1|8823.1|11
1741728600000|2025-03-11 21:30:00|8830.8|8825.8|8832.3|8827.3|8833.4|8828.4|8829.8|8824.8|13
1741728900000|2025-03-11 21:35:00|8833.2|8828.2|8833.2|8828.2|8834.1|8829.1|8832.7|8827.7|8
1741729200000|2025-03-11 21:40:00|8833.1|8828.1|8833.1|8828.1|8834.1|8829.1|8831.4|8826.4|10
1741729500000|2025-03-11 21:45:00|8833.7|8828.7|8834.2|8829.2|8834.2|8829.2|8833.4|8828.4|5
1741729800000|2025-03-11 21:50:00|8834.5|8829.5|8833.9|8828.9|8834.5|8829.5|8833.2|8828.2|6
1741730100000|2025-03-11 21:55:00|8834.6|8828.1|8834.5|8828|8834.8|8828.3|8833.7|8827.2|8
1741730400000|2025-03-11 22:00:00|8830.8|8824.3|8830.8|8824.3|8831.5|8825|8829.7|8823.2|24
1741730700000|2025-03-11 22:05:00|8830.3|8823.8|8830.3|8823.8|8830.3|8823.8|8829.8|8823.3|3
1741731000000|2025-03-11 22:10:00|8830|8823.5|8831.3|8824.8|8831.3|8824.8|8829.5|8823|6
1741731300000|2025-03-11 22:15:00|8831|8824.5|8831.8|8825.3|8832.3|8825.8|8831|8824.5|7
1741731600000|2025-03-11 22:20:00|8832.3|8825.8|8831.5|8825|8832.3|8825.8|8831.3|8824.8|5
1741731900000|2025-03-11 22:25:00|8831|8824.5|8831.5|8825|8831.5|8825|8831|8824.5|4
1741732200000|2025-03-11 22:30:00|8831.8|8825.3|8831.5|8825|8831.8|8825.3|8831.3|8824.8|5
1741732500000|2025-03-11 22:35:00|8831.8|8825.3|8833|8826.5|8833.3|8826.8|8831.8|8825.3|8
1741732800000|2025-03-11 22:40:00|8833.3|8826.8|8834|8827.5|8834.5|8828|8833.3|8826.8|4
1741733100000|2025-03-11 22:45:00|8834.3|8827.8|8833|8829.1|8834.8|8829.3|8832.8|8827.7|12
1741733400000|2025-03-11 22:50:00|8832.8|8828.9|8833|8828.4|8833.3|8828.9|8832.6|8828|12
1741733700000|2025-03-11 22:55:00|8832.8|8828.2|8832.8|8828.2|8833.1|8828.5|8832.8|8828.2|4
1741734000000|2025-03-11 23:00:00|8833.1|8828.5|8833.2|8829.3|8833.2|8829.3|8832|8828.1|26
1741734300000|2025-03-11 23:05:00|8832.5|8830.1|8830.8|8828.4|8833.1|8830.7|8830.7|8828.3|44
1741734600000|2025-03-11 23:10:00|8830.7|8828.3|8829.2|8826.8|8830.9|8828.5|8828.8|8826.4|36
1741734900000|2025-03-11 23:15:00|8829.4|8827|8831.4|8829|8831.4|8829|8829.4|8827|44
1741735200000|2025-03-11 23:20:00|8831.6|8829.2|8831.6|8829.2|8832.2|8829.8|8831.3|8828.9|35
1741735500000|2025-03-11 23:25:00|8831.8|8829.4|8831.3|8828.9|8831.8|8829.4|8831.1|8828.7|26
1741735800000|2025-03-11 23:30:00|8831.1|8828.7|8830.9|8828.5|8832.1|8829.7|8830.6|8828.2|53
1741736100000|2025-03-11 23:35:00|8830.7|8828.3|8833.1|8830.7|8833.5|8831.1|8830.7|8828.3|31
1741736400000|2025-03-11 23:40:00|8832.9|8830.5|8832.3|8829.9|8832.9|8830.5|8831.9|8829.5|29
1741736700000|2025-03-11 23:45:00|8832.4|8830|8834.4|8832|8834.5|8832.1|8832.2|8829.8|51
1741737000000|2025-03-11 23:50:00|8834.3|8831.9|8836.8|8834.4|8837|8834.6|8834.1|8831.7|41
1741737300000|2025-03-11 23:55:00|8837|8834.6|8835.4|8833|8837|8834.6|8834.9|8832.5|84
1741737600000|2025-03-12 00:00:00|8835.3|8832.9|8836.6|8834.2|8836.9|8834.5|8834.2|8831.8|146
1741737900000|2025-03-12 00:05:00|8836.7|8834.3|8836.7|8834.3|8836.9|8834.5|8834|8831.6|101
1741738200000|2025-03-12 00:10:00|8836.9|8834.5|8837|8834.6|8837.8|8835.4|8836.7|8834.3|64
1741738500000|2025-03-12 00:15:00|8836.9|8834.5|8836|8833.6|8837.3|8834.9|8834.7|8832.3|53
1741738800000|2025-03-12 00:20:00|8835.9|8833.5|8836.5|8834.1|8836.8|8834.4|8835.6|8833.2|50
1741739100000|2025-03-12 00:25:00|8836.4|8834|8836.4|8834|8837.4|8835|8835.9|8833.5|56
1741739400000|2025-03-12 00:30:00|8836.3|8833.9|8835|8832.6|8836.6|8834.2|8834.5|8832.1|73
1741739700000|2025-03-12 00:35:00|8834.8|8832.4|8834.9|8832.5|8835.1|8832.7|8834.2|8831.8|42
1741740000000|2025-03-12 00:40:00|8835|8832.6|8835.9|8834.4|8836.5|8834.9|8834.6|8832.2|79
1741740300000|2025-03-12 00:45:00|8835.8|8834.3|8835.5|8834|8836.6|8835.1|8835.2|8833.7|50
1741740600000|2025-03-12 00:50:00|8835.6|8834.1|8835.6|8834.1|8836.3|8834.8|8834.8|8833.3|70
1741740900000|2025-03-12 00:55:00|8835.4|8833.9|8836.7|8835.2|8836.9|8835.4|8835.4|8833.9|67
1741741200000|2025-03-12 01:00:00|8836.6|8835.1|8835.6|8834.1|8836.9|8835.4|8834.5|8833|95
1741741500000|2025-03-12 01:05:00|8835.4|8833.9|8835.5|8834|8836.4|8834.9|8834.9|8833.4|62
1741741800000|2025-03-12 01:10:00|8836.7|8834.3|8835.3|8832.9|8836.8|8834.5|8834.8|8832.8|38
1741742100000|2025-03-12 01:15:00|8835.4|8833|8834.5|8832.1|8835.5|8833.2|8833.9|8832.1|73
1741742400000|2025-03-12 01:20:00|8834.4|8832|8832.1|8829.7|8834.4|8832|8831.9|8829.5|43
1741742700000|2025-03-12 01:25:00|8832.3|8829.9|8831|8828.6|8832.7|8830.3|8830.5|8828.1|50
1741743000000|2025-03-12 01:30:00|8830.9|8828.5|8830.1|8827.7|8832|8829.6|8829.8|8827.4|90
1741743300000|2025-03-12 01:35:00|8830.3|8827.9|8831.6|8829.2|8831.6|8829.2|8829.7|8827.3|64
1741743600000|2025-03-12 01:40:00|8831.7|8829.3|8834|8831.6|8834|8831.6|8831.7|8829.3|55
1741743900000|2025-03-12 01:45:00|8834.2|8831.8|8834.4|8832|8834.8|8832.4|8834|8831.6|65
1741744200000|2025-03-12 01:50:00|8834.5|8832.1|8834.9|8832.5|8835.5|8833.1|8834.2|8831.8|44
1741744500000|2025-03-12 01:55:00|8834.8|8832.4|8835.2|8832.8|8835.6|8833.2|8834.5|8832.1|45
1741744800000|2025-03-12 02:00:00|8835.4|8833|8833.3|8830.9|8835.4|8833|8832.8|8830.4|94
1741745100000|2025-03-12 02:05:00|8833.4|8831|8833.6|8831.2|8833.9|8831.5|8832.5|8830.1|41
1741745400000|2025-03-12 02:10:00|8833.5|8831.1|8833.1|8830.7|8833.6|8831.2|8832.6|8830.2|64
1741745700000|2025-03-12 02:15:00|8833.2|8830.8|8833.7|8831.3|8834.2|8831.8|8831.7|8829.3|80
1741746000000|2025-03-12 02:20:00|8833.9|8831.5|8834.5|8832.1|8835.1|8832.7|8833.5|8831.1|55
1741746300000|2025-03-12 02:25:00|8834.6|8832.2|8834|8831.6|8834.8|8832.4|8833.6|8831.2|33
1741746600000|2025-03-12 02:30:00|8833.8|8831.4|8833.3|8831.8|8834|8832.5|8833.1|8830.7|35
1741746900000|2025-03-12 02:35:00|8833.2|8831.7|8833.6|8832.1|8833.7|8832.2|8833|8831.5|28
1741747200000|2025-03-12 02:40:00|8833.4|8831.9|8834.5|8833|8834.6|8833.1|8833.1|8831.6|35
1741747500000|2025-03-12 02:45:00|8834.6|8833.1|8834.7|8833.2|8834.8|8833.3|8833.8|8832.3|34
1741747800000|2025-03-12 02:50:00|8834.6|8833.1|8836.2|8834.7|8836.3|8834.8|8834.6|8833.1|27
1741748100000|2025-03-12 02:55:00|8836.3|8834.8|8836.5|8835|8836.9|8835.4|8836.2|8834.7|26
1741748400000|2025-03-12 03:00:00|8836.4|8834.9|8836.5|8835|8837.1|8835.6|8836.3|8834.8|28
1741748700000|2025-03-12 03:05:00|8836.4|8834.9|8836.6|8835.1|8836.7|8835.2|8836.2|8834.7|16
1741749000000|2025-03-12 03:10:00|8836.3|8834.8|8836.3|8834.8|8836.4|8834.9|8835.4|8833.9|39
1741749300000|2025-03-12 03:15:00|8836.2|8834.7|8836.1|8834.6|8836.2|8834.7|8835.1|8833.6|35
1741749600000|2025-03-12 03:20:00|8835.9|8834.4|8836.1|8834.6|8836.7|8835.2|8835.9|8834.4|43
1741749900000|2025-03-12 03:25:00|8836.2|8834.7|8835.4|8833.9|8836.2|8834.7|8835|8833.5|39
1741750200000|2025-03-12 03:30:00|8835.5|8834|8837.8|8836.3|8838|8836.5|8835.5|8834|55
1741750500000|2025-03-12 03:35:00|8838|8836.5|8838.1|8836.6|8838.4|8836.9|8837.3|8835.8|42
1741750800000|2025-03-12 03:40:00|8838|8836.5|8838.2|8836.7|8838.6|8837.1|8837.5|8836|31
1741751100000|2025-03-12 03:45:00|8838.1|8836.6|8839|8836.6|8839.2|8837.3|8838|8836|50
1741751400000|2025-03-12 03:50:00|8839.2|8836.8|8839.5|8837.1|8839.7|8837.3|8838.9|8836.5|43
1741751700000|2025-03-12 03:55:00|8839.4|8837|8838.7|8836.3|8839.4|8837|8838.5|8836.1|29
1741752000000|2025-03-12 04:00:00|8838.6|8836.2|8839.8|8837.4|8840.1|8837.7|8838.5|8836.1|17
1741752300000|2025-03-12 04:05:00|8839.9|8837.5|8840.6|8838.2|8841.1|8838.7|8839.8|8837.4|44
1741752600000|2025-03-12 04:10:00|8840.5|8838.1|8839.9|8837.5|8840.5|8838.1|8839.3|8836.9|26
1741752900000|2025-03-12 04:15:00|8840|8837.6|8840.1|8837.7|8840.2|8837.8|8839.4|8837|27
1741753200000|2025-03-12 04:20:00|8840|8837.6|8836.9|8835.4|8840|8837.6|8836.6|8834.7|43
1741753500000|2025-03-12 04:25:00|8836.8|8835.3|8837.7|8836.2|8837.7|8836.2|8836.4|8834.9|29
1741753800000|2025-03-12 04:30:00|8837.9|8836.4|8839.1|8837.6|8839.4|8837.9|8837.8|8836.3|48
1741754100000|2025-03-12 04:35:00|8839.2|8837.7|8838.2|8836.7|8839.7|8838.2|8838.1|8836.6|37
1741754400000|2025-03-12 04:40:00|8838.1|8836.6|8837.1|8835.6|8838.3|8836.8|8837|8835.5|23
1741754700000|2025-03-12 04:45:00|8837.2|8835.7|8836.6|8835.1|8837.2|8835.7|8836.3|8834.8|27
1741755000000|2025-03-12 04:50:00|8836.5|8835|8836.4|8834.9|8836.5|8835|8836|8834.5|31
1741755300000|2025-03-12 04:55:00|8836.5|8835|8837.5|8836|8838.1|8836.6|8836.3|8834.8|39
1741755600000|2025-03-12 05:00:00|8837.4|8835.9|8838.6|8837.1|8839|8837.5|8837.4|8835.9|81
1741755900000|2025-03-12 05:05:00|8838.8|8837.3|8839.4|8837.9|8840.2|8838.7|8838.3|8836.8|50
1741756200000|2025-03-12 05:10:00|8839.6|8838.1|8839.4|8837.9|8840.5|8839|8839.3|8837.8|48
1741756500000|2025-03-12 05:15:00|8839.3|8837.8|8839.8|8838.3|8839.8|8838.3|8838.7|8837.2|30
1741756800000|2025-03-12 05:20:00|8840|8838.5|8840.6|8839.1|8841|8839.5|8839.1|8837.6|35
1741757100000|2025-03-12 05:25:00|8840.5|8839|8840.1|8838.6|8840.5|8839|8839.5|8838|34
1741757400000|2025-03-12 05:30:00|8840.2|8838.7|8839.3|8837.8|8840.3|8838.8|8839.3|8837.8|40
1741757700000|2025-03-12 05:35:00|8839.5|8838|8837.9|8836.4|8839.5|8838|8836.8|8835.3|64
1741758000000|2025-03-12 05:40:00|8838|8836.5|8837|8835.5|8838.2|8836.7|8836.8|8835.3|36
1741758300000|2025-03-12 05:45:00|8837.2|8835.7|8837|8835.5|8838.4|8836.9|8837|8835.5|58
1741758600000|2025-03-12 05:50:00|8836.9|8835.4|8836.4|8834.9|8837|8835.5|8836.4|8834.9|28
1741758900000|2025-03-12 05:55:00|8836.3|8834.8|8835.6|8834.1|8836.5|8835|8835.3|8833.8|47
1741759200000|2025-03-12 06:00:00|8835.5|8834|8834|8832.5|8836|8834.5|8833.8|8832.1|72
1741759500000|2025-03-12 06:05:00|8833.9|8832.4|8831.3|8829.8|8833.9|8832.4|8830.9|8829.4|86
1741759800000|2025-03-12 06:10:00|8831.1|8829.6|8831.9|8829.5|8832.4|8830.3|8830.8|8829.3|51
1741760100000|2025-03-12 06:15:00|8831.8|8829.4|8832|8830.5|8832.8|8830.9|8831.6|8829.4|53
1741760400000|2025-03-12 06:20:00|8831.8|8830.3|8835.1|8833.6|8835.2|8833.7|8831.7|8830.2|50
1741760700000|2025-03-12 06:25:00|8834.9|8833.4|8835.5|8834|8836.5|8835|8834.8|8833.3|67
1741761000000|2025-03-12 06:30:00|8835.7|8834.2|8834.9|8833.4|8836.5|8835|8834.6|8833.1|82
1741761300000|2025-03-12 06:35:00|8835.2|8833.7|8833.8|8832.3|8835.7|8834.2|8832.6|8831.1|85
1741761600000|2025-03-12 06:40:00|8833.7|8832.2|8832.1|8830.6|8834|8832.5|8831.5|8830|68
1741761900000|2025-03-12 06:45:00|8832.4|8830.9|8832.9|8831.4|8834.1|8832.6|8831.8|8830.3|83
1741762200000|2025-03-12 06:50:00|8833.3|8831.8|8832.2|8830.7|8834.2|8832.5|8832.2|8830.1|173
1741762500000|2025-03-12 06:55:00|8832.1|8830.6|8833.5|8831.1|8835.1|8832.7|8831.4|8829|127
1741762800000|2025-03-12 07:00:00|8833.6|8831.2|8830|8827.6|8833.8|8831.4|8829.5|8827.1|226
1741763100000|2025-03-12 07:05:00|8830.1|8827.7|8828.9|8826.5|8831.6|8829.5|8827.5|8825.7|193
1741763400000|2025-03-12 07:10:00|8829|8826.6|8825.4|8823.9|8829|8826.6|8825.1|8823.2|154
1741763700000|2025-03-12 07:15:00|8825.3|8823.8|8822.8|8820.4|8826.8|8824.4|8822.7|8820.3|152
1741764000000|2025-03-12 07:20:00|8822.9|8820.5|8824|8821.6|8826.3|8824.6|8822.9|8820.5|159
1741764300000|2025-03-12 07:25:00|8824.1|8821.7|8824.1|8822.6|8824.2|8822.6|8822.3|8819.9|86
1741764600000|2025-03-12 07:30:00|8824.3|8822.8|8826.4|8824.9|8827.9|8826.4|8824.3|8822.8|116
1741764900000|2025-03-12 07:35:00|8826.3|8824.8|8824.5|8823|8826.9|8825.4|8823.4|8821.9|80
1741765200000|2025-03-12 07:40:00|8824.6|8823.1|8826.1|8824.6|8827.3|8825.8|8823.6|8822.1|186
1741765500000|2025-03-12 07:45:00|8826.2|8824.7|8832.4|8830.9|8833|8831.5|8826.2|8824.7|140
1741765800000|2025-03-12 07:50:00|8832.2|8830.7|8832.5|8831|8832.5|8831|8829.6|8828.1|146
1741766100000|2025-03-12 07:55:00|8832.4|8830.9|8828.8|8827.3|8832.7|8831.2|8827.3|8825.6|222
1741766400000|2025-03-12 08:00:00|8828.7|8827.2|8823.6|8822.1|8831.2|8829.7|8823.6|8822.1|267
1741766700000|2025-03-12 08:05:00|8823.5|8822|8822.3|8820.8|8823.6|8822.1|8820.1|8818.6|209
1741767000000|2025-03-12 08:10:00|8822.4|8820.9|8819.3|8816.9|8823.8|8821.8|8816.1|8814|368
1741767300000|2025-03-12 08:15:00|8819.2|8816.8|8818.8|8817.3|8821.8|8820|8817.6|8815.4|238
1741767600000|2025-03-12 08:20:00|8819|8817.5|8818.1|8816.6|8820.8|8818.9|8816.3|8814.6|235
1741767900000|2025-03-12 08:25:00|8818.2|8816.7|8821.3|8818.9|8821.4|8819|8818.2|8816.1|145
1741768200000|2025-03-12 08:30:00|8821.5|8819.1|8822.6|8820.2|8824|8821.8|8821.5|8819.1|175
1741768500000|2025-03-12 08:35:00|8822.5|8820.1|8818.6|8816.2|8823.4|8821.4|8818.6|8816.2|150
1741768800000|2025-03-12 08:40:00|8818.7|8816.3|8825.7|8823.3|8825.8|8823.9|8818.5|8816.1|203
1741769100000|2025-03-12 08:45:00|8825.8|8823.4|8826.5|8825|8827.9|8825.5|8824.1|8821.7|283
1741769400000|2025-03-12 08:50:00|8826.4|8824.9|8819|8817.5|8827.1|8825.3|8817.1|8814.7|390
1741769700000|2025-03-12 08:55:00|8818.8|8817.3|8818.3|8815.9|8820.6|8819.1|8816.6|8814.7|196
1741770000000|2025-03-12 09:00:00|8818.2|8815.8|8819.5|8817.1|8820.7|8818.8|8816.8|8814.4|212
1741770300000|2025-03-12 09:05:00|8819.6|8817.2|8819.6|8817.2|8820.5|8818.2|8816.4|8814.5|146
1741770600000|2025-03-12 09:10:00|8819.7|8817.3|8823.8|8821.4|8824.8|8822.4|8819.6|8817.2|157
1741770900000|2025-03-12 09:15:00|8823.7|8821.3|8825.8|8824.3|8826.5|8824.7|8823|8820.6|135
1741771200000|2025-03-12 09:20:00|8826|8824.5|8830.4|8828|8830.7|8828.9|8825.1|8823.6|128
1741771500000|2025-03-12 09:25:00|8830.3|8827.9|8828.2|8825.8|8830.9|8829.4|8827.9|8825.6|95
1741771800000|2025-03-12 09:30:00|8828.3|8825.9|8828.8|8827.3|8828.8|8827.3|8827.4|8825.9|69
1741772100000|2025-03-12 09:35:00|8828.9|8827.4|8832.7|8830.3|8832.7|8830.5|8828.7|8827.2|94
1741772400000|2025-03-12 09:40:00|8832.8|8830.4|8834.9|8833.4|8836.3|8834.8|8832.1|8830.3|183
1741772700000|2025-03-12 09:45:00|8835|8833.5|8838.3|8836.8|8838.3|8836.8|8834.6|8833.1|149
1741773000000|2025-03-12 09:50:00|8838.2|8836.7|8839.6|8838.1|8839.8|8838.3|8836.8|8834.6|115
1741773300000|2025-03-12 09:55:00|8839.4|8837.9|8836.9|8835.4|8839.7|8838.2|8834.9|8833.4|156
1741773600000|2025-03-12 10:00:00|8837|8835.5|8836.1|8834.6|8839.3|8837.2|8836.1|8834.6|143
1741773900000|2025-03-12 10:05:00|8836|8834.5|8832|8830.5|8836.7|8835.2|8831.8|8830.3|89
1741774200000|2025-03-12 10:10:00|8831.7|8830.2|8830.7|8829.2|8833.6|8832.1|8829.7|8828.2|82
1741774500000|2025-03-12 10:15:00|8830.8|8829.3|8833.8|8832.3|8835.2|8833.7|8830.8|8829.3|90
1741774800000|2025-03-12 10:20:00|8834|8832.5|8833|8831.5|8835.5|8834|8832.1|8830.6|87
1741775100000|2025-03-12 10:25:00|8833.1|8831.6|8830.7|8829.2|8833.4|8831.9|8830.7|8829.2|68
1741775400000|2025-03-12 10:30:00|8830.9|8829.4|8826|8824.5|8832.3|8830.8|8825.7|8824.2|143
1741775700000|2025-03-12 10:35:00|8826.1|8824.6|8827.6|8826.1|8828.5|8827|8824.6|8823.1|132
1741776000000|2025-03-12 10:40:00|8827.5|8826|8824.9|8823.4|8827.8|8826.3|8824.8|8823.3|69
1741776300000|2025-03-12 10:45:00|8825|8823.5|8826.4|8824.9|8827.9|8826.2|8824.8|8823.3|72
1741776600000|2025-03-12 10:50:00|8826.5|8825|8824.5|8823|8828.1|8826.6|8824.1|8822.6|69
1741776900000|2025-03-12 10:55:00|8824.6|8823.1|8823.3|8821.8|8827|8825.5|8823.2|8821.7|84
1741777200000|2025-03-12 11:00:00|8823.4|8821.9|8824.6|8823.1|8825|8823.5|8822.6|8821.1|91
1741777500000|2025-03-12 11:05:00|8824.5|8823|8825.6|8824.1|8825.7|8824.2|8824|8822.5|84
1741777800000|2025-03-12 11:10:00|8825.4|8823.9|8826.4|8824|8826.4|8824.3|8824.6|8822.6|107
1741778100000|2025-03-12 11:15:00|8826.5|8824.1|8823.3|8820.9|8826.5|8824.1|8822.6|8820.2|81
1741778400000|2025-03-12 11:20:00|8823.4|8821|8823.9|8821.5|8824.7|8822.5|8822.8|8820.4|96
1741778700000|2025-03-12 11:25:00|8823.2|8821.7|8822|8820.5|8823.4|8821.9|8821.7|8819.7|109
1741779000000|2025-03-12 11:30:00|8822.1|8820.6|8820.1|8818.6|8822.4|8820.9|8819.2|8817|107
1741779300000|2025-03-12 11:35:00|8820.2|8818.7|8820|8818.5|8822.4|8820|8818.9|8816.7|127
1741779600000|2025-03-12 11:40:00|8820.1|8818.6|8822.9|8821.4|8823.5|8821.5|8820|8818.5|103
1741779900000|2025-03-12 11:45:00|8823|8821.5|8826.5|8824.1|8826.5|8824.2|8822.8|8821|107
1741780200000|2025-03-12 11:50:00|8826.7|8824.3|8824.3|8821.9|8827.5|8825.8|8824.3|8821.9|118
1741780500000|2025-03-12 11:55:00|8824.5|8822.1|8826.4|8824.9|8827.9|8826|8824.5|8822.1|124
1741780800000|2025-03-12 12:00:00|8826.3|8824.8|8826.5|8825|8827.3|8825.6|8823.8|8821.4|182
1741781100000|2025-03-12 12:05:00|8826.4|8824.9|8830.4|8828|8831.1|8828.9|8826.3|8824.5|138
1741781400000|2025-03-12 12:10:00|8830.3|8827.9|8829.3|8826.9|8832.2|8830.4|8828.4|8826|203
1741781700000|2025-03-12 12:15:00|8829.5|8827.1|8828.4|8826.9|8830.5|8828.6|8827.9|8825.5|234
1741782000000|2025-03-12 12:20:00|8828.3|8826.8|8830.4|8828|8831|8829.5|8827.9|8826.4|255
1741782300000|2025-03-12 12:25:00|8830.7|8828.3|8831|8826|8831.8|8829.1|8829.1|8826|202
1741782600000|2025-03-12 12:30:00|8805.5|8800.5|8822.5|8820.1|8823.8|8821.4|8803.1|8798.1|1226
1741782900000|2025-03-12 12:35:00|8822.7|8820.3|8824.5|8823|8832.3|8830.8|8817.7|8816.2|1125
1741783200000|2025-03-12 12:40:00|8824.3|8822.8|8827.2|8825.7|8829.2|8827.7|8821.8|8820.3|858
1741783500000|2025-03-12 12:45:00|8827.1|8825.6|8827.7|8826.2|8834.4|8832.9|8822.7|8821.2|670
1741783800000|2025-03-12 12:50:00|8827.6|8826.1|8837.3|8835.8|8837.7|8836.2|8826.4|8824.9|663
1741784100000|2025-03-12 12:55:00|8837.4|8835.9|8837.6|8836.1|8841.5|8840|8836.2|8834.7|535
1741784400000|2025-03-12 13:00:00|8837.5|8836|8838.6|8837.1|8841.6|8840.1|8835.4|8833.3|531
1741784700000|2025-03-12 13:05:00|8838.5|8837|8836|8834.5|8840.9|8839.4|8833.7|8832.2|387
1741785000000|2025-03-12 13:10:00|8836.1|8834.6|8832.5|8831|8839.9|8838.4|8832.5|8831|326
1741785300000|2025-03-12 13:15:00|8832.4|8830.9|8832.7|8831.2|8839.2|8836.8|8831.6|8830.1|393
1741785600000|2025-03-12 13:20:00|8832.8|8831.3|8833|8831.5|8835|8833.5|8830.9|8829.4|295
1741785900000|2025-03-12 13:25:00|8832.9|8831.4|8837|8835.5|8840|8838.5|8832.9|8831.4|315
1741786200000|2025-03-12 13:30:00|8836.8|8835.3|8837|8835.5|8841.1|8839.6|8835.4|8833.9|355
1741786500000|2025-03-12 13:35:00|8836.9|8835.4|8840.1|8838.6|8842.8|8841.3|8836.9|8835.4|330
1741786800000|2025-03-12 13:40:00|8839.9|8838.4|8840.4|8838.9|8843|8841.5|8838.9|8837.4|273
1741787100000|2025-03-12 13:45:00|8840.3|8838.8|8841.8|8840.3|8845.2|8843.7|8840.2|8838.7|369
1741787400000|2025-03-12 13:50:00|8842|8840.5|8840.9|8839.4|8847.5|8845.5|8839.6|8838.1|556
1741787700000|2025-03-12 13:55:00|8840.8|8839.3|8835.6|8834.1|8841|8839.5|8835.2|8833.7|449
1741788000000|2025-03-12 14:00:00|8835.5|8834|8834.5|8833|8835.8|8834.3|8831.6|8830.1|532
1741788300000|2025-03-12 14:05:00|8834.4|8832.9|8835.7|8834.2|8837.6|8836.1|8832.6|8831.1|373
1741788600000|2025-03-12 14:10:00|8835.8|8834.3|8836|8834.5|8837|8835.5|8832.8|8831.3|310
1741788900000|2025-03-12 14:15:00|8835.8|8834.3|8843.7|8842.2|8844.2|8842.7|8832.7|8831.1|408
1741789200000|2025-03-12 14:20:00|8843.9|8842.4|8846.8|8845.3|8853.1|8851.6|8843.5|8842|482
1741789500000|2025-03-12 14:25:00|8846.9|8845.4|8842.6|8841.1|8848.9|8847.4|8842.6|8841.1|375
1741789800000|2025-03-12 14:30:00|8843|8841.5|8837.8|8836.3|8843.3|8841.8|8837.7|8836.2|286
1741790100000|2025-03-12 14:35:00|8837.7|8836.2|8836.7|8834.3|8841.2|8838.8|8835.9|8834.3|327
1741790400000|2025-03-12 14:40:00|8836.8|8834.4|8832.8|8830.4|8837.4|8835|8832.6|8830.2|335
1741790700000|2025-03-12 14:45:00|8832.7|8830.3|8829.7|8827.3|8835.6|8833.2|8829.1|8826.7|263
1741791000000|2025-03-12 14:50:00|8829.2|8826.8|8834.9|8832.5|8835.8|8833.4|8828.8|8826.4|259
1741791300000|2025-03-12 14:55:00|8834.8|8832.4|8828.3|8825.9|8834.8|8832.4|8827.2|8825|279
1741791600000|2025-03-12 15:00:00|8828.1|8825.7|8825.7|8823.3|8828.5|8826.1|8824.8|8822.4|309
1741791900000|2025-03-12 15:05:00|8825.6|8823.2|8828.6|8826.2|8831.8|8829.4|8825.3|8822.9|297
1741792200000|2025-03-12 15:10:00|8828.4|8826|8826.9|8824.5|8829.1|8826.7|8826.3|8823.9|228
1741792500000|2025-03-12 15:15:00|8826.7|8824.3|8830.4|8828|8830.7|8828.3|8826.3|8823.9|192
1741792800000|2025-03-12 15:20:00|8830.3|8827.9|8829.4|8827|8831.5|8829.1|8828|8825.6|224
1741793100000|2025-03-12 15:25:00|8829.3|8826.9|8827.9|8825.5|8829.4|8827|8827.2|8824.8|176
1741793400000|2025-03-12 15:30:00|8828|8825.6|8827.9|8825.5|8832.2|8829.8|8827.9|8825.5|267
1741793700000|2025-03-12 15:35:00|8827.8|8825.4|8830.9|8828.5|8834.1|8831.7|8827.8|8825.4|214
1741794000000|2025-03-12 15:40:00|8831|8828.6|8835.1|8832.7|8835.9|8833.5|8830.7|8828.3|173
1741794300000|2025-03-12 15:45:00|8835|8832.6|8833.7|8831.3|8835.3|8832.9|8831.5|8829.1|245
1741794600000|2025-03-12 15:50:00|8833.8|8831.4|8830.2|8827.8|8833.8|8831.4|8827.6|8825.2|236
1741794900000|2025-03-12 15:55:00|8830.3|8827.9|8828.7|8826.3|8831|8828.7|8827.6|8825.2|303
1741795200000|2025-03-12 16:00:00|8828.9|8826.5|8827.9|8825.5|8830.2|8827.8|8827|8824.6|321
1741795500000|2025-03-12 16:05:00|8828|8825.6|8827.5|8825.1|8830.2|8827.8|8826.7|8824.3|222
1741795800000|2025-03-12 16:10:00|8827.3|8824.9|8826.7|8824.3|8831.2|8828.8|8826.7|8824.3|338
1741796100000|2025-03-12 16:15:00|8826.6|8824.2|8828.3|8825.9|8828.3|8825.9|8825.2|8822.8|214
1741796400000|2025-03-12 16:20:00|8828.2|8825.8|8832.7|8830.3|8832.9|8830.5|8828|8825.6|185
1741796700000|2025-03-12 16:25:00|8832.8|8830.4|8831.4|8829|8834|8831.6|8831|8828.6|226
1741797000000|2025-03-12 16:30:00|8831.6|8829.2|8829.7|8827.3|8832.4|8830|8829.4|8827|169
1741797300000|2025-03-12 16:35:00|8829.6|8827.2|8828.3|8825.9|8829.6|8827.2|8827.3|8824.9|119
1741797600000|2025-03-12 16:40:00|8828.2|8825.8|8828.5|8826.1|8829.4|8827|8826.1|8823.7|204
1741797900000|2025-03-12 16:45:00|8828.6|8826.2|8831.7|8829.3|8832|8829.6|8827.9|8825.5|136
1741798200000|2025-03-12 16:50:00|8831.6|8829.2|8828.8|8826.4|8831.7|8829.3|8827.4|8825|137
1741798500000|2025-03-12 16:55:00|8828.7|8826.3|8829.7|8827.3|8830|8827.6|8828|8825.6|128
1741798800000|2025-03-12 17:00:00|8829.6|8827.2|8827.8|8825.4|8830.3|8827.9|8827.6|8825.2|159
1741799100000|2025-03-12 17:05:00|8827.7|8825.3|8826.2|8823.8|8827.8|8825.4|8824.6|8822.2|196
1741799400000|2025-03-12 17:10:00|8826.1|8823.7|8824.9|8822.5|8826.9|8824.5|8822.2|8819.8|160
1741799700000|2025-03-12 17:15:00|8824.8|8822.4|8819.5|8817.1|8825.5|8823.1|8817.7|8815.3|162
1741800000000|2025-03-12 17:20:00|8819.7|8817.3|8822.7|8820.3|8823.4|8821|8819.6|8817.2|108
1741800300000|2025-03-12 17:25:00|8822.6|8820.2|8821.5|8819.1|8822.9|8820.5|8821.2|8818.8|91
1741800600000|2025-03-12 17:30:00|8821.7|8819.3|8822.8|8820.4|8823|8820.6|8819.8|8817.4|106
1741800900000|2025-03-12 17:35:00|8823|8820.6|8825.2|8822.8|8826|8823.6|8822.2|8819.8|137
1741801200000|2025-03-12 17:40:00|8825.4|8823|8825.1|8822.7|8826.5|8824.1|8824.9|8822.5|89
1741801500000|2025-03-12 17:45:00|8824.9|8822.5|8827.3|8824.9|8827.6|8825.2|8824.8|8822.4|134
1741801800000|2025-03-12 17:50:00|8827.2|8824.8|8821.8|8819.4|8827.3|8824.9|8821.8|8819.4|127
1741802100000|2025-03-12 17:55:00|8821.7|8819.3|8821.3|8818.9|8823.1|8820.7|8820.4|8818|116
1741802400000|2025-03-12 18:00:00|8821.5|8819.1|8823|8820.6|8823.7|8821.3|8820.3|8817.9|142
1741802700000|2025-03-12 18:05:00|8822.9|8820.5|8823.4|8821|8824.5|8822.1|8822.7|8820.3|122
1741803000000|2025-03-12 18:10:00|8823.5|8821.1|8823.2|8820.8|8825|8822.6|8823|8820.6|135
1741803300000|2025-03-12 18:15:00|8823|8820.6|8826.3|8823.9|8827.2|8824.8|8823|8820.6|148
1741803600000|2025-03-12 18:20:00|8826.4|8824|8824.7|8822.3|8827.4|8825|8824.7|8822.3|112
1741803900000|2025-03-12 18:25:00|8824.6|8822.2|8824.5|8822.1|8825.4|8823|8822.9|8820.5|136
1741804200000|2025-03-12 18:30:00|8824.6|8822.2|8824.9|8822.5|8826|8823.6|8824.2|8821.8|75
1741804500000|2025-03-12 18:35:00|8824.7|8822.3|8825.3|8822.9|8825.6|8823.2|8823.4|8821|110
1741804800000|2025-03-12 18:40:00|8825.1|8822.7|8826.2|8823.8|8827.7|8825.3|8825.1|8822.7|143
1741805100000|2025-03-12 18:45:00|8826.3|8823.9|8825.4|8823|8826.5|8824.1|8824.4|8822|110
1741805400000|2025-03-12 18:50:00|8825.3|8822.9|8822.6|8820.2|8825.3|8822.9|8822.4|8820|147
1741805700000|2025-03-12 18:55:00|8822.7|8820.3|8824.2|8821.8|8824.4|8822|8822.7|8820.3|185
1741806000000|2025-03-12 19:00:00|8824.3|8821.9|8825.3|8822.9|8825.9|8823.5|8823.4|8821|149
1741806300000|2025-03-12 19:05:00|8825.4|8823|8823.9|8821.5|8826.2|8823.8|8823.9|8821.5|76
1741806600000|2025-03-12 19:10:00|8823.8|8821.4|8822.2|8819.8|8823.8|8821.4|8821.9|8819.5|76
1741806900000|2025-03-12 19:15:00|8822.1|8819.7|8822|8819.6|8822.3|8819.9|8821.2|8818.8|65
1741807200000|2025-03-12 19:20:00|8822.1|8819.7|8822.3|8819.9|8823.2|8820.8|8822|8819.6|74
1741807500000|2025-03-12 19:25:00|8822.1|8819.7|8821.4|8819|8822.6|8820.2|8820.6|8818.2|86
1741807800000|2025-03-12 19:30:00|8821.3|8818.9|8823.1|8820.7|8823.5|8821.1|8820.5|8818.1|69
1741808100000|2025-03-12 19:35:00|8823.2|8820.8|8824|8821.6|8824.7|8822.3|8823.2|8820.8|64
1741808400000|2025-03-12 19:40:00|8823.9|8821.5|8822.4|8820|8823.9|8821.5|8822|8819.6|66
1741808700000|2025-03-12 19:45:00|8822.5|8820.1|8820.8|8818.4|8822.7|8820.3|8820.2|8817.8|95
1741809000000|2025-03-12 19:50:00|8820.9|8818.5|8822|8819.6|8822.7|8820.2|8820.1|8817.7|98
1741809300000|2025-03-12 19:55:00|8822.2|8819.8|8820.8|8818.4|8822.6|8820|8820.8|8818.4|98
1741809600000|2025-03-12 20:00:00|8820.9|8818.5|8821|8818.6|8821.8|8819.4|8820.2|8817.8|62
1741809900000|2025-03-12 20:05:00|8821.2|8818.8|8819.6|8817.2|8821.2|8818.8|8819.4|8817|24
1741810200000|2025-03-12 20:10:00|8819.5|8817.1|8821.2|8818.8|8821.2|8818.8|8819.5|8817.1|35
1741810500000|2025-03-12 20:15:00|8821.3|8818.9|8820.8|8818.4|8821.9|8819.5|8820.8|8818.4|43
1741810800000|2025-03-12 20:20:00|8820.6|8818.2|8820.6|8818.2|8820.9|8818.5|8820.6|8818.2|13
1741811100000|2025-03-12 20:25:00|8820.5|8818.1|8820.2|8817.8|8820.5|8818.1|8819.8|8817.4|18
1741811400000|2025-03-12 20:30:00|8820.3|8817.9|8819.9|8817.5|8820.6|8818.2|8819.9|8817.5|18
1741811700000|2025-03-12 20:35:00|8820.2|8817.8|8819.6|8817.2|8820.5|8818.1|8819.5|8817.1|17
1741812000000|2025-03-12 20:40:00|8819.5|8817.1|8820.3|8817.9|8820.4|8818|8819.3|8816.9|25
1741812300000|2025-03-12 20:45:00|8820.2|8817.8|8820.2|8817.8|8820.9|8818.5|8819.7|8817.3|42
1741812600000|2025-03-12 20:50:00|8820.4|8818|8820|8817.6|8822.2|8819.8|8819.7|8817.3|62
1741812900000|2025-03-12 20:55:00|8819.8|8817.4|8824.1|8819.1|8824.1|8819.1|8818.7|8815.6|95
1741813200000|2025-03-12 21:00:00|8825|8820|8823.3|8818.3|8825|8820|8823.3|8818.3|68
1741813500000|2025-03-12 21:05:00|8823.2|8818.2|8824.2|8819.2|8825.5|8820.5|8823.2|8818.2|9
1741813800000|2025-03-12 21:10:00|8826.8|8821.8|8819|8814|8828.4|8823.4|8818.9|8813.9|16
1741814100000|2025-03-12 21:15:00|8818.8|8813.8|8819.4|8814.4|8819.4|8814.4|8818.8|8813.8|5
1741814400000|2025-03-12 21:20:00|8820.4|8815.4|8820.2|8815.2|8820.4|8815.4|8820.1|8815.1|6
1741815000000|2025-03-12 21:30:00|8819.8|8814.8|8819.8|8814.8|8819.8|8814.8|8819.8|8814.8|1
1741815300000|2025-03-12 21:35:00|8819.9|8814.9|8819.6|8814.6|8819.9|8814.9|8819.6|8814.6|5
1741815600000|2025-03-12 21:40:00|8819.8|8814.8|8819.3|8814.3|8819.8|8814.8|8819.1|8814.1|5
1741815900000|2025-03-12 21:45:00|8819.7|8814.7|8819.7|8814.7|8819.7|8814.7|8819.7|8814.7|1
1741816500000|2025-03-12 21:55:00|8820.4|8813.9|8820.9|8814.4|8820.9|8814.4|8820.4|8813.9|5
1741816800000|2025-03-12 22:00:00|8820.6|8814.1|8818.4|8813.5|8820.6|8814.1|8818.2|8812.9|15
1741817100000|2025-03-12 22:05:00|8818.2|8813.3|8819.8|8813.3|8819.8|8813.6|8817.9|8812.8|6
1741817400000|2025-03-12 22:10:00|8819.3|8812.8|8820.1|8813.6|8820.2|8813.7|8819.3|8812.8|7
1741817700000|2025-03-12 22:15:00|8820.3|8813.8|8820.2|8813.7|8820.3|8813.8|8820|8813.5|4
1741818000000|2025-03-12 22:20:00|8820|8813.5|8820.5|8814|8820.5|8814|8819.6|8813.1|5
1741818300000|2025-03-12 22:25:00|8820.3|8813.8|8819|8812.5|8820.3|8813.8|8819|8812.5|4
1741818600000|2025-03-12 22:30:00|8818.8|8812.3|8818.5|8812|8818.8|8812.3|8818.5|8812|2
1741818900000|2025-03-12 22:35:00|8818|8811.5|8818.5|8812|8819|8812.5|8817.9|8811.4|5
1741819200000|2025-03-12 22:40:00|8818|8811.5|8818|8811.5|8818.5|8812|8818|8811.5|3
1741819500000|2025-03-12 22:45:00|8818.5|8812|8819|8812.5|8819|8812.5|8818.5|8812|2
1741819800000|2025-03-12 22:50:00|8818.5|8812|8818|8811.5|8818.5|8812|8818|8811.5|2
1741820100000|2025-03-12 22:55:00|8818.3|8811.8|8818.5|8812|8818.5|8812|8818.3|8811.8|2
1741820400000|2025-03-12 23:00:00|8818.1|8811.6|8817.6|8813.7|8818.5|8813.9|8817|8811.6|27
1741820700000|2025-03-12 23:05:00|8816.9|8814.5|8817.6|8815.2|8817.9|8815.5|8816.5|8814.1|51
1741821000000|2025-03-12 23:10:00|8817.5|8815.1|8818.4|8816|8819|8816.6|8817.5|8815.1|38
1741821300000|2025-03-12 23:15:00|8818.5|8816.1|8818.8|8816.4|8819|8816.6|8817.5|8815.1|32
1741821600000|2025-03-12 23:20:00|8818.9|8816.5|8818.9|8816.5|8819.3|8816.9|8818.7|8816.3|23
1741821900000|2025-03-12 23:25:00|8819.1|8816.7|8819.7|8817.3|8819.8|8817.4|8818.9|8816.5|23
1741822200000|2025-03-12 23:30:00|8819.6|8817.2|8819.7|8817.3|8819.7|8817.3|8819.3|8816.9|13
1741822500000|2025-03-12 23:35:00|8819.5|8817.1|8820.3|8817.9|8820.8|8818.4|8819.5|8817.1|26
1741822800000|2025-03-12 23:40:00|8820.5|8818.1|8820.6|8818.2|8820.7|8818.3|8820.2|8817.8|19
1741823100000|2025-03-12 23:45:00|8820.4|8818|8820.2|8818.7|8821.4|8819.3|8819.9|8818|54
1741823400000|2025-03-12 23:50:00|8820.3|8818.8|8820.6|8818.2|8820.8|8819|8819.5|8817.9|53
1741823700000|2025-03-12 23:55:00|8820.9|8818.5|8819.5|8817.1|8820.9|8818.5|8819|8816.6|34
1741824000000|2025-03-13 00:00:00|8819.6|8817.2|8819.3|8816.9|8819.9|8817.5|8818.4|8816|109
1741824300000|2025-03-13 00:05:00|8819.5|8817.1|8819.6|8817.2|8820.1|8817.7|8819.2|8816.8|66
1741824600000|2025-03-13 00:10:00|8819.8|8817.4|8820.1|8817.7|8820.9|8818.5|8819.6|8817.2|24
1741824900000|2025-03-13 00:15:00|8820|8817.6|8819.2|8816.8|8820.8|8818.4|8819.1|8816.7|73
1741825200000|2025-03-13 00:20:00|8819|8816.6|8819.6|8817.2|8819.6|8817.2|8818.4|8816|30
1741825500000|2025-03-13 00:25:00|8819.9|8817.5|8819.3|8816.9|8819.9|8817.5|8819.1|8816.7|22
1741825800000|2025-03-13 00:30:00|8819.4|8817|8819|8816.6|8819.7|8817.3|8818|8815.6|48
1741826100000|2025-03-13 00:35:00|8818.8|8816.4|8818.9|8816.5|8818.9|8816.5|8818.4|8816|42
1741826400000|2025-03-13 00:40:00|8818.8|8816.4|8819.1|8816.7|8819.4|8817|8818.8|8816.4|18
1741826700000|2025-03-13 00:45:00|8818.9|8816.5|8817.5|8815.1|8819.3|8816.9|8817.5|8815.1|56
1741827000000|2025-03-13 00:50:00|8817.6|8815.2|8817.4|8815|8817.7|8815.3|8816.3|8813.9|69
1741827300000|2025-03-13 00:55:00|8817.3|8814.9|8813.4|8811|8817.4|8815|8813.2|8810.8|69
1741827600000|2025-03-13 01:00:00|8813.3|8810.9|8812.4|8810|8813.8|8811.4|8810.9|8808.5|109
1741827900000|2025-03-13 01:05:00|8812.3|8809.9|8814.8|8812.4|8814.8|8812.4|8812.3|8809.9|51
1741828200000|2025-03-13 01:10:00|8815|8812.6|8815.5|8813.1|8815.7|8813.3|8814.2|8811.8|46
1741828500000|2025-03-13 01:15:00|8815.3|8812.9|8816.9|8814.5|8816.9|8814.5|8815|8812.6|65
1741828800000|2025-03-13 01:20:00|8816.7|8814.3|8816.9|8814.5|8818.5|8816.1|8816.6|8814.2|65
1741829100000|2025-03-13 01:25:00|8817.1|8814.7|8816.8|8814.4|8817.3|8814.9|8815.4|8813|50
1741829400000|2025-03-13 01:30:00|8816.7|8814.3|8816.4|8814|8816.9|8814.5|8815.1|8812.7|55
1741829700000|2025-03-13 01:35:00|8816.7|8814.3|8816.4|8814|8817.3|8814.9|8816.2|8813.8|52
1741830000000|2025-03-13 01:40:00|8816.5|8814.1|8816.9|8814.5|8817.2|8814.8|8816.2|8813.8|46
1741830300000|2025-03-13 01:45:00|8816.8|8814.4|8818.1|8815.7|8818.3|8815.9|8816.5|8814.1|44
1741830600000|2025-03-13 01:50:00|8818.3|8815.9|8815.7|8813.3|8818.3|8815.9|8815.5|8813.1|65
1741830900000|2025-03-13 01:55:00|8815.8|8813.4|8816.1|8814.6|8816.7|8815|8815.3|8812.9|78
1741831200000|2025-03-13 02:00:00|8816|8814.5|8815.2|8813.7|8816.2|8814.7|8815.2|8813.7|47
1741831500000|2025-03-13 02:05:00|8815.1|8813.6|8814.1|8812.6|8815.1|8813.6|8813.9|8812.4|42
1741831800000|2025-03-13 02:10:00|8814.2|8812.7|8811.4|8809.9|8814.4|8812.9|8811.2|8809.7|65
1741832100000|2025-03-13 02:15:00|8811.3|8809.8|8812.5|8811|8812.9|8811.4|8810.8|8809.3|49
1741832400000|2025-03-13 02:20:00|8812.3|8810.8|8813|8811.5|8813.1|8811.6|8811.9|8810.4|29
1741832700000|2025-03-13 02:25:00|8812.8|8811.3|8812.5|8811|8813|8811.5|8811.9|8810.4|35
1741833000000|2025-03-13 02:30:00|8812.4|8810.9|8813.8|8812.3|8813.9|8812.4|8811.8|8810.3|41
1741833300000|2025-03-13 02:35:00|8814|8812.5|8813.6|8811.2|8814.1|8812.6|8813.3|8811|48
1741833600000|2025-03-13 02:40:00|8813.8|8811.4|8814|8811.6|8814.3|8811.9|8813.3|8810.9|29
1741833900000|2025-03-13 02:45:00|8813.9|8811.5|8813.6|8811.2|8814|8811.6|8813.5|8811.1|24
1741834200000|2025-03-13 02:50:00|8813.4|8811|8815.5|8813.1|8816.3|8813.9|8813|8810.6|52
1741834500000|2025-03-13 02:55:00|8815.6|8813.2|8815|8812.6|8815.8|8813.4|8814.5|8812.1|45
1741834800000|2025-03-13 03:00:00|8814.8|8812.4|8816.1|8813.7|8816.3|8813.9|8814.8|8812.4|43
1741835100000|2025-03-13 03:05:00|8816|8813.6|8816.8|8814.4|8816.8|8814.4|8815.7|8813.3|24
1741835400000|2025-03-13 03:10:00|8816.7|8814.3|8817.2|8815.7|8817.7|8815.8|8815.7|8814.1|68
1741835700000|2025-03-13 03:15:00|8818.4|8816|8818.2|8816.7|8818.8|8816.7|8817.2|8814.8|61
1741836000000|2025-03-13 03:20:00|8818.1|8816.6|8816.8|8815.3|8818.4|8816.9|8816|8814.5|60
1741836300000|2025-03-13 03:25:00|8817|8815.5|8814.7|8813.2|8817|8815.5|8814.4|8812.9|38
1741836600000|2025-03-13 03:30:00|8814.5|8813|8815.7|8814.2|8816|8814.5|8814.1|8812.6|55
1741836900000|2025-03-13 03:35:00|8815.6|8814.1|8815.4|8813.9|8815.6|8814.1|8814.4|8812.9|52
1741837200000|2025-03-13 03:40:00|8815.6|8814.1|8815.8|8814.3|8816.8|8815.3|8815.4|8813.9|25
1741837500000|2025-03-13 03:45:00|8815.7|8814.2|8815.9|8814.4|8816.5|8815|8815.1|8813.6|36
1741837800000|2025-03-13 03:50:00|8815.7|8814.2|8816.4|8814|8816.6|8814.9|8814|8812.5|51
1741838100000|2025-03-13 03:55:00|8816.3|8813.9|8817.1|8814.7|8817.1|8814.7|8816.3|8813.9|34
1741838400000|2025-03-13 04:00:00|8817.2|8814.8|8819.7|8817.3|8820.1|8817.7|8817.2|8814.8|38
1741838700000|2025-03-13 04:05:00|8819.8|8817.4|8820.6|8818.2|8821.3|8818.9|8819.8|8817.4|31
1741839000000|2025-03-13 04:10:00|8820.4|8818|8819|8816.6|8820.4|8818|8818.6|8816.2|33
1741839300000|2025-03-13 04:15:00|8819.1|8816.7|8818.3|8815.9|8819.1|8816.7|8817.8|8815.4|39
1741839600000|2025-03-13 04:20:00|8818.4|8816|8818.9|8816.5|8819|8816.6|8818.4|8816|18
1741839900000|2025-03-13 04:25:00|8818.7|8816.3|8816.9|8815.4|8818.9|8816.5|8816.8|8815.1|35
1741840200000|2025-03-13 04:30:00|8816.8|8815.3|8815.4|8813.9|8817|8815.5|8815.4|8813.9|38
1741840500000|2025-03-13 04:35:00|8815.5|8814|8815.7|8814.2|8816|8814.5|8815.1|8813.6|27
1741840800000|2025-03-13 04:40:00|8815.6|8814.1|8816.2|8814.7|8816.2|8814.7|8814.9|8813.4|35
1741841100000|2025-03-13 04:45:00|8816.3|8814.8|8816.2|8814.7|8816.5|8815|8815.9|8814.4|38
1741841400000|2025-03-13 04:50:00|8816.1|8814.6|8815.7|8814.2|8816.1|8814.6|8815.2|8813.7|22
1741841700000|2025-03-13 04:55:00|8815.8|8814.3|8814.6|8813.1|8816.2|8814.7|8814.6|8813.1|38
1741842000000|2025-03-13 05:00:00|8814.7|8813.2|8816.1|8814.6|8816.4|8814.9|8814.4|8812.9|45
1741842300000|2025-03-13 05:05:00|8816.3|8814.8|8818|8816.5|8818|8816.5|8816.3|8814.8|32
1741842600000|2025-03-13 05:10:00|8818.2|8816.7|8817.7|8816.2|8818.9|8817.4|8817.3|8815.8|47
1741842900000|2025-03-13 05:15:00|8817.6|8816.1|8819.2|8817.7|8819.9|8818.4|8817.6|8816.1|67
1741843200000|2025-03-13 05:20:00|8819.3|8817.8|8818.8|8817.3|8820.4|8818.9|8818.8|8817.3|35
1741843500000|2025-03-13 05:25:00|8818.9|8817.4|8819.8|8818.3|8820|8818.5|8818.5|8817|57
1741843800000|2025-03-13 05:30:00|8819.9|8818.4|8818.5|8817|8821.3|8819.8|8818.3|8816.8|56
1741844100000|2025-03-13 05:35:00|8818.6|8817.1|8819.3|8817.8|8819.6|8818.1|8818.6|8817.1|49
1741844400000|2025-03-13 05:40:00|8819.1|8817.6|8817.1|8814.7|8819.3|8817.8|8816.6|8814.2|54
1741844700000|2025-03-13 05:45:00|8817|8814.6|8817.2|8814.8|8817.2|8814.8|8815.9|8813.5|68
1741845000000|2025-03-13 05:50:00|8817.1|8814.7|8816.9|8814.5|8817.4|8815|8815.9|8813.5|56
1741845300000|2025-03-13 05:55:00|8816.8|8814.4|8816.7|8814.3|8817.9|8815.5|8815.5|8813.1|87
1741845600000|2025-03-13 06:00:00|8816.8|8814.4|8817.5|8815.1|8818.4|8816|8816.2|8813.8|80
1741845900000|2025-03-13 06:05:00|8817.6|8815.2|8816.1|8813.7|8818.6|8816.2|8815.9|8813.5|91
1741846200000|2025-03-13 06:10:00|8816|8813.6|8815.6|8813.2|8817.4|8815|8815.6|8813.2|41
1741846500000|2025-03-13 06:15:00|8815.4|8813|8808.1|8806.6|8815.5|8813.1|8807.7|8806.2|107
1741846800000|2025-03-13 06:20:00|8808.2|8806.7|8809.1|8807.6|8809.4|8807.9|8807.2|8805.7|116
1741847100000|2025-03-13 06:25:00|8809|8807.5|8807.9|8806.4|8810.2|8808.7|8807.5|8806|133
1741847400000|2025-03-13 06:30:00|8808.1|8806.6|8806.2|8804.7|8808.3|8806.8|8806.1|8804.6|95
1741847700000|2025-03-13 06:35:00|8806.4|8804.9|8805.1|8803.6|8806.4|8804.9|8804.5|8802.8|141
1741848000000|2025-03-13 06:40:00|8805.3|8803.8|8807.4|8805.9|8808.3|8806.8|8804.7|8803.2|109
1741848300000|2025-03-13 06:45:00|8807.6|8806.1|8812.9|8811.4|8813|8811.5|8806.6|8805.1|139
1741848600000|2025-03-13 06:50:00|8812.4|8810.9|8809.3|8807.8|8812.6|8811.1|8809.1|8807.6|60
1741848900000|2025-03-13 06:55:00|8809.4|8807.9|8824.5|8823|8825.6|8824.1|8809.4|8807.9|343
1741849200000|2025-03-13 07:00:00|8824.3|8822.8|8822.8|8821.3|8831.3|8829.8|8822.3|8820.8|294
1741849500000|2025-03-13 07:05:00|8822.5|8821|8819.2|8817.7|8822.9|8821.4|8818.8|8817.3|134
1741849800000|2025-03-13 07:10:00|8818.9|8817.4|8815.3|8813.8|8819.9|8817.9|8815.2|8813.7|154
1741850100000|2025-03-13 07:15:00|8815.1|8813.6|8816|8814.5|8817.8|8816.3|8813.4|8811.9|162
1741850400000|2025-03-13 07:20:00|8816.2|8814.7|8822.5|8821|8822.5|8821|8815.7|8814.2|138
1741850700000|2025-03-13 07:25:00|8822.3|8820.8|8824.5|8823|8824.6|8823.1|8821.1|8819.6|134
1741851000000|2025-03-13 07:30:00|8824.6|8823.1|8828.6|8827.1|8828.9|8827.4|8823.8|8822.3|176
1741851300000|2025-03-13 07:35:00|8828.5|8827|8825.5|8824|8828.9|8827.4|8824.5|8823|235
1741851600000|2025-03-13 07:40:00|8825.4|8823.9|8821.5|8820|8825.4|8823.9|8820.8|8819.3|218
1741851900000|2025-03-13 07:45:00|8821.6|8820.1|8821.2|8819.7|8823.8|8822.3|8821|8819.5|93
1741852200000|2025-03-13 07:50:00|8821.1|8819.6|8818.7|8817.2|8821.9|8820.4|8818.6|8817.1|156
1741852500000|2025-03-13 07:55:00|8818.8|8817.3|8816.3|8814.8|8819.1|8817.6|8814.4|8812.9|173
1741852800000|2025-03-13 08:00:00|8816.5|8815|8815.3|8813.8|8818.4|8816.9|8812.1|8810.6|270
1741853100000|2025-03-13 08:05:00|8815.5|8814|8812.7|8811.2|8815.8|8814.3|8811.1|8809.6|188
1741853400000|2025-03-13 08:10:00|8812.6|8811.1|8809.9|8808.4|8812.6|8811.1|8809.8|8808.3|168
1741853700000|2025-03-13 08:15:00|8810|8808.5|8817.5|8816|8820|8818.5|8809.9|8808.4|439
1741854000000|2025-03-13 08:20:00|8817.7|8816.2|8812.7|8811.2|8818.9|8817.4|8812.1|8810.6|218
1741854300000|2025-03-13 08:25:00|8812.6|8811.1|8814.8|8813.3|8814.8|8813.3|8811.7|8810.2|131
1741854600000|2025-03-13 08:30:00|8814.9|8813.4|8816.9|8815.4|8817|8815.5|8814|8812.5|122
1741854900000|2025-03-13 08:35:00|8816.8|8815.3|8814.3|8812.8|8817.6|8816.1|8814|8812.5|119
1741855200000|2025-03-13 08:40:00|8814.2|8812.7|8816.3|8814.8|8817.1|8815.6|8813.3|8811.8|112
1741855500000|2025-03-13 08:45:00|8816.4|8814.9|8811.9|8810.4|8816.5|8815|8811.5|8810|152
1741855800000|2025-03-13 08:50:00|8811.7|8810.2|8813.8|8812.3|8814.9|8813.4|8811.5|8810|98
1741856100000|2025-03-13 08:55:00|8813.9|8812.4|8816.1|8814.6|8816.1|8814.6|8813.7|8812.2|114
1741856400000|2025-03-13 09:00:00|8816.3|8814.8|8815.5|8814|8816.7|8815.2|8815.3|8813.8|116
1741856700000|2025-03-13 09:05:00|8815.4|8813.9|8816.9|8815.4|8817.2|8815.7|8815.3|8813.8|64
1741857000000|2025-03-13 09:10:00|8817|8815.5|8815.4|8813.9|8819.2|8817.7|8815.1|8813.6|128
1741857300000|2025-03-13 09:15:00|8815.5|8814|8818.8|8817.3|8819.6|8817.4|8814.5|8813|139
1741857600000|2025-03-13 09:20:00|8818.9|8817.4|8820.5|8819|8820.5|8819|8818.6|8817.1|86
1741857900000|2025-03-13 09:25:00|8820.7|8819.2|8819.3|8817.8|8821.8|8820.3|8819.1|8817.6|111
1741858200000|2025-03-13 09:30:00|8819.2|8817.7|8820.5|8819|8822|8820.5|8818.8|8817.3|79
1741858500000|2025-03-13 09:35:00|8820.4|8818.9|8819.7|8818.2|8820.4|8818.9|8818.6|8817.1|59
1741858800000|2025-03-13 09:40:00|8819.8|8818.3|8826.2|8824.7|8826.2|8824.7|8819.8|8818.3|121
1741859100000|2025-03-13 09:45:00|8826.1|8824.6|8829.1|8827.6|8830.2|8828.7|8825.1|8823.6|98
1741859400000|2025-03-13 09:50:00|8829|8827.5|8825.2|8823.7|8829.5|8828|8825.1|8823.6|121
1741859700000|2025-03-13 09:55:00|8825.1|8823.6|8822.5|8821|8825.2|8823.7|8822.5|8821|91
1741860000000|2025-03-13 10:00:00|8822.4|8820.9|8822.7|8821.2|8823.9|8822.2|8820|8818.5|152
1741860300000|2025-03-13 10:05:00|8822.6|8821.1|8821.7|8820.2|8823.5|8822|8820.9|8819.4|159
1741860600000|2025-03-13 10:10:00|8821.5|8820|8825.2|8823.7|8825.6|8824.1|8819.6|8818.1|153
1741860900000|2025-03-13 10:15:00|8825.4|8823.9|8823.2|8821.7|8825.5|8824|8822.4|8820.9|124
1741861200000|2025-03-13 10:20:00|8823.1|8821.6|8823.1|8821.6|8824|8822.5|8820.8|8819.3|146
1741861500000|2025-03-13 10:25:00|8823|8821.5|8824.2|8822.7|8826.2|8824.7|8822.6|8821.1|104
1741861800000|2025-03-13 10:30:00|8824.3|8822.8|8827.9|8826.4|8829.2|8827.7|8824.1|8822.6|100
1741862100000|2025-03-13 10:35:00|8827.8|8826.3|8827.3|8825.8|8828.7|8827.2|8826.6|8825.1|41
1741862400000|2025-03-13 10:40:00|8827.1|8825.6|8829.6|8828.1|8831.4|8829.9|8826.8|8825.3|68
1741862700000|2025-03-13 10:45:00|8829.4|8827.9|8830.2|8828.7|8831.1|8829.6|8828.8|8827.3|96
1741863000000|2025-03-13 10:50:00|8830.3|8828.8|8829.6|8828.1|8831|8829.5|8828.6|8827.1|120
1741863300000|2025-03-13 10:55:00|8829.4|8827.9|8828.3|8826.8|8830.7|8829.2|8827.9|8826.2|236
1741863600000|2025-03-13 11:00:00|8828.5|8827|8828.7|8827.2|8829.4|8827.9|8826.5|8825|185
1741863900000|2025-03-13 11:05:00|8828.9|8827.4|8826.7|8825.2|8830.4|8828.9|8826.7|8825.2|91
1741864200000|2025-03-13 11:10:00|8826.5|8825|8830.7|8829.2|8831.1|8829.6|8826.4|8824.9|84
1741864500000|2025-03-13 11:15:00|8830.5|8829|8824.1|8822.6|8830.7|8829.2|8823.5|8821.2|301
1741864800000|2025-03-13 11:20:00|8824.2|8822.7|8821.7|8820.2|8826.3|8824.8|8820.6|8819.1|186
1741865100000|2025-03-13 11:25:00|8821.4|8819.9|8824|8822.5|8825.4|8823.9|8821.1|8819.6|116
1741865400000|2025-03-13 11:30:00|8824.3|8822.8|8824.8|8823.3|8824.8|8823.3|8820.4|8818.9|147
1741865700000|2025-03-13 11:35:00|8824.7|8823.2|8826.2|8824.7|8826.7|8825.2|8822.8|8821.3|151
1741866000000|2025-03-13 11:40:00|8826|8824.5|8823.8|8822.3|8827|8825.5|8823.8|8822.3|136
1741866300000|2025-03-13 11:45:00|8823.7|8822.2|8826.7|8825.2|8826.8|8825.3|8822.6|8821.1|108
1741866600000|2025-03-13 11:50:00|8826.8|8825.3|8825.4|8823.9|8827.3|8825.8|8823.9|8822.4|117
1741866900000|2025-03-13 11:55:00|8825.3|8823.8|8828.6|8826.2|8830.7|8829.2|8822.5|8821|458
1741867200000|2025-03-13 12:00:00|8828.7|8826.3|8822.8|8821.3|8828.8|8826.8|8822.3|8820.8|525
1741867500000|2025-03-13 12:05:00|8822.6|8821.1|8820.7|8819.2|8825.1|8823.6|8819.8|8818.3|273
1741867800000|2025-03-13 12:10:00|8821|8819.5|8819.2|8817.7|8822.3|8820.8|8819.1|8817.6|205
1741868100000|2025-03-13 12:15:00|8819.1|8817.6|8818.5|8817|8821.3|8819.8|8818|8816.5|187
1741868400000|2025-03-13 12:20:00|8818.4|8816.9|8823.5|8822|8823.9|8822.4|8817.6|8816.1|151
1741868700000|2025-03-13 12:25:00|8823.4|8821.9|8822|8817|8823.9|8822.4|8818.7|8816.4|259
1741869000000|2025-03-13 12:30:00|8823.9|8818.9|8826.9|8825.4|8827.6|8826.1|8813|8808|716
1741869300000|2025-03-13 12:35:00|8826.7|8825.2|8830|8828.5|8832.1|8830.6|8826.4|8824.9|472
1741869600000|2025-03-13 12:40:00|8830.1|8828.6|8839.1|8837.6|8839.2|8837.7|8827.5|8826|385
1741869900000|2025-03-13 12:45:00|8839|8837.5|8838.4|8836.9|8841.1|8839.6|8835.7|8834.2|448
1741870200000|2025-03-13 12:50:00|8838.2|8836.7|8835.7|8834.2|8840.8|8839|8834.3|8832.8|336
1741870500000|2025-03-13 12:55:00|8835.8|8834.3|8839.4|8837.9|8840.8|8839.3|8835.7|8834.2|325
1741870800000|2025-03-13 13:00:00|8839.1|8837.6|8841.4|8839.9|8844.6|8843.1|8836.8|8834.4|349
1741871100000|2025-03-13 13:05:00|8841.3|8839.8|8845.2|8843.7|8845.5|8844|8839.2|8837.7|233
1741871400000|2025-03-13 13:10:00|8845.3|8843.8|8848.1|8845.7|8848.6|8846.2|8842.1|8840.6|231
1741871700000|2025-03-13 13:15:00|8847.7|8845.3|8846.9|8845.4|8849.2|8847.7|8846.5|8845|183
1741872000000|2025-03-13 13:20:00|8846.8|8845.3|8840.4|8838.9|8848.3|8846.2|8840.3|8838.8|237
1741872300000|2025-03-13 13:25:00|8840.5|8839|8835.3|8833.8|8841.1|8839.6|8834.7|8833.2|181
1741872600000|2025-03-13 13:30:00|8835.2|8833.7|8836.5|8835|8837.9|8836.3|8834.3|8832.6|283
1741872900000|2025-03-13 13:35:00|8836.4|8834.9|8834.3|8832.8|8836.4|8834.9|8833.2|8831.7|188
1741873200000|2025-03-13 13:40:00|8834.2|8832.7|8835.6|8834.1|8838|8836.5|8833.5|8832|289
1741873500000|2025-03-13 13:45:00|8835.8|8834.3|8838.1|8836.6|8839.4|8837.9|8835.6|8834.1|252
1741873800000|2025-03-13 13:50:00|8838|8836.5|8836.5|8835|8839.5|8838|8835.2|8833.7|269
1741874100000|2025-03-13 13:55:00|8836.3|8834.8|8840.1|8838.6|8840.2|8838.7|8834.9|8833.4|255
1741874400000|2025-03-13 14:00:00|8839.8|8838.3|8834.8|8833.3|8840|8838.5|8832.2|8830.7|389
1741874700000|2025-03-13 14:05:00|8834.6|8833.1|8836.1|8834.6|8838.2|8836.7|8834.2|8832.7|288
1741875000000|2025-03-13 14:10:00|8836.2|8834.7|8836.8|8835.3|8839.1|8837.6|8835.1|8833.6|342
1741875300000|2025-03-13 14:15:00|8836.6|8835.1|8838.6|8837.1|8840.2|8838.7|8833.4|8831.9|313
1741875600000|2025-03-13 14:20:00|8838.8|8837.3|8839.6|8838.1|8839.7|8838.2|8836.1|8834.6|250
1741875900000|2025-03-13 14:25:00|8839.5|8838|8839.7|8838.2|8841.8|8840.3|8836.7|8835.2|255
1741876200000|2025-03-13 14:30:00|8840|8838.5|8845.5|8843.1|8846.1|8844.1|8840|8838.5|255
1741876500000|2025-03-13 14:35:00|8845.4|8843|8841.1|8839.6|8846.1|8843.7|8840.2|8838.7|161
1741876800000|2025-03-13 14:40:00|8841.3|8839.8|8839.5|8838|8843.4|8841.9|8839.4|8837.9|266
1741877100000|2025-03-13 14:45:00|8839.4|8837.9|8839.9|8838.4|8841.3|8839.8|8838.1|8836.6|216
1741877400000|2025-03-13 14:50:00|8840.1|8838.6|8839.5|8838|8842.9|8841.4|8839.5|8838|215
1741877700000|2025-03-13 14:55:00|8839.7|8838.2|8841|8839.5|8841.3|8839.8|8837.4|8835.9|218
1741878000000|2025-03-13 15:00:00|8841.2|8839.7|8843.8|8842.3|8844.9|8843.4|8840.8|8838.6|272
1741878300000|2025-03-13 15:05:00|8843.7|8842.2|8846.6|8845.1|8847.4|8845.9|8843.4|8841.9|186
1741878600000|2025-03-13 15:10:00|8846.7|8845.2|8844.7|8842.3|8847|8845.5|8843|8841.1|197
1741878900000|2025-03-13 15:15:00|8844.4|8842|8844.8|8843.3|8845.2|8843.7|8841.8|8840.3|158
1741879200000|2025-03-13 15:20:00|8844.7|8843.2|8851.9|8850.4|8852.2|8850.7|8844.7|8843.2|213
1741879500000|2025-03-13 15:25:00|8852.1|8850.6|8847.4|8845.9|8853.4|8851.9|8846.1|8844.6|273
1741879800000|2025-03-13 15:30:00|8847.5|8846|8849.6|8848.1|8851.7|8850.2|8847.4|8845.9|194
1741880100000|2025-03-13 15:35:00|8849.8|8848.3|8843.6|8842.1|8849.8|8848.3|8842|8840.5|321
1741880400000|2025-03-13 15:40:00|8843.7|8842.2|8851.9|8849.5|8851.9|8849.5|8842.1|8840.6|505
1741880700000|2025-03-13 15:45:00|8851.8|8849.4|8851.6|8850.1|8852.1|8850.3|8848.3|8845.9|459
1741881000000|2025-03-13 15:50:00|8851.8|8850.3|8852|8850.5|8855.7|8854.2|8850.4|8848.9|334
1741881300000|2025-03-13 15:55:00|8852.1|8850.6|8850|8848.5|8855|8853.5|8846.6|8845.1|487
1741881600000|2025-03-13 16:00:00|8850.1|8848.6|8850.6|8849.1|8851.5|8850|8848.2|8846.7|323
1741881900000|2025-03-13 16:05:00|8850.7|8849.2|8851.2|8849.7|8853.6|8852.1|8848.7|8847.2|224
1741882200000|2025-03-13 16:10:00|8851.1|8849.6|8847.2|8845.7|8851.2|8849.7|8847.1|8845.6|220
1741882500000|2025-03-13 16:15:00|8847.3|8845.8|8844.4|8842.9|8847.3|8845.8|8843.3|8841.8|204
1741882800000|2025-03-13 16:20:00|8844.3|8842.8|8842.9|8841.4|8847.6|8846.1|8842.7|8841.2|244
1741883100000|2025-03-13 16:25:00|8842.7|8841.2|8848.6|8847.1|8848.6|8847.1|8841.2|8839.7|218
1741883400000|2025-03-13 16:30:00|8848.4|8846.9|8849.7|8848.2|8849.9|8848.4|8846.3|8844.7|183
1741883700000|2025-03-13 16:35:00|8849.6|8848.1|8846.5|8845|8849.6|8848.1|8845.6|8844.1|193
1741884000000|2025-03-13 16:40:00|8846.7|8845.2|8844.9|8843.4|8847|8845.5|8843.8|8842.3|203
1741884300000|2025-03-13 16:45:00|8845|8843.5|8845.6|8844.1|8846.5|8845|8842.8|8841.3|229
1741884600000|2025-03-13 16:50:00|8845.5|8844|8841.6|8840.1|8845.5|8844|8841.6|8840.1|168
1741884900000|2025-03-13 16:55:00|8841.5|8840|8846|8844.5|8846.2|8844.7|8840.6|8839.1|194
1741885200000|2025-03-13 17:00:00|8845.9|8844.4|8846.9|8845.4|8847.3|8845.8|8844.8|8843.3|241
1741885500000|2025-03-13 17:05:00|8847.1|8845.6|8848.8|8847.3|8849.3|8847.8|8845.6|8844.1|139
1741885800000|2025-03-13 17:10:00|8848.7|8847.2|8848.8|8847.3|8849.8|8848.3|8848.2|8846.7|124
1741886100000|2025-03-13 17:15:00|8848.7|8847.2|8848.3|8846.8|8850.4|8848.9|8847|8845.5|206
1741886400000|2025-03-13 17:20:00|8848.2|8846.7|8848|8846.5|8849.6|8848.1|8847.6|8846.1|170
1741886700000|2025-03-13 17:25:00|8847.7|8846.2|8844.6|8843.1|8848.9|8847.4|8844.5|8843|130
1741887000000|2025-03-13 17:30:00|8844.5|8843|8840.9|8839.4|8844.5|8843|8838.9|8837.4|163
1741887300000|2025-03-13 17:35:00|8840.8|8839.3|8835.6|8834.1|8841.5|8840|8835|8833.5|174
1741887600000|2025-03-13 17:40:00|8835.8|8834.3|8837.8|8836.3|8839.3|8837.8|8835.4|8833.9|200
1741887900000|2025-03-13 17:45:00|8837.7|8836.2|8835.7|8834.2|8838.5|8837|8833.6|8832.1|171
1741888200000|2025-03-13 17:50:00|8835.4|8833.9|8841|8839.5|8841|8839.5|8835|8833.5|253
1741888500000|2025-03-13 17:55:00|8841.3|8839.8|8839.6|8838.1|8841.7|8840.2|8838|8836.5|212
1741888800000|2025-03-13 18:00:00|8839.8|8838.3|8838.3|8836.8|8840.9|8839.4|8837.1|8835.6|236
1741889100000|2025-03-13 18:05:00|8838.5|8837|8837.2|8835.7|8839.7|8838.2|8837.2|8835.7|137
1741889400000|2025-03-13 18:10:00|8837.1|8835.6|8837.1|8835.6|8839.6|8837.6|8836.4|8834.9|170
1741889700000|2025-03-13 18:15:00|8837|8835.5|8837.4|8835.9|8838|8836.5|8835.6|8834.1|162
1741890000000|2025-03-13 18:20:00|8837.3|8835.8|8836.1|8834.6|8837.6|8836.1|8835.1|8833.6|146
1741890300000|2025-03-13 18:25:00|8836.3|8834.8|8836.2|8834.7|8836.5|8835|8835.3|8833.8|141
1741890600000|2025-03-13 18:30:00|8836.3|8834.8|8835.6|8834.1|8836.6|8835.1|8834.6|8833.1|124
1741890900000|2025-03-13 18:35:00|8835.7|8834.2|8837.7|8836.2|8838.1|8836.6|8835.7|8834.2|119
1741891200000|2025-03-13 18:40:00|8837.6|8836.1|8835.9|8834.4|8837.6|8836.1|8835.4|8833.9|93
1741891500000|2025-03-13 18:45:00|8835.7|8834.2|8834.3|8832.8|8836.1|8834.6|8833.5|8832|113
1741891800000|2025-03-13 18:50:00|8834.2|8832.7|8833.1|8831.6|8834.8|8833.3|8832.9|8831.4|107
1741892100000|2025-03-13 18:55:00|8832.9|8831.4|8831.9|8830.4|8833.3|8831.8|8830.3|8828.8|191
1741892400000|2025-03-13 19:00:00|8831.7|8830.2|8831|8829.5|8833.5|8832|8830.4|8828.9|155
1741892700000|2025-03-13 19:05:00|8830.9|8829.4|8831.1|8829.6|8831.8|8830.3|8830.2|8828.7|97
1741893000000|2025-03-13 19:10:00|8831|8829.5|8831.1|8829.6|8831.4|8829.9|8830.5|8829|85
1741893300000|2025-03-13 19:15:00|8831|8829.5|8830.7|8829.2|8831.5|8830|8829.6|8828.1|92
1741893600000|2025-03-13 19:20:00|8830.5|8829|8833.1|8831.6|8833.1|8831.6|8830|8828.5|55
1741893900000|2025-03-13 19:25:00|8832.9|8831.4|8831.1|8829.6|8833.4|8831.9|8830.9|8829.4|122
1741894200000|2025-03-13 19:30:00|8831|8829.5|8831|8829.5|8831.4|8829.9|8829.9|8828.4|127
1741894500000|2025-03-13 19:35:00|8830.9|8829.4|8831.4|8829.9|8833.3|8831.8|8830.6|8829.1|103
1741894800000|2025-03-13 19:40:00|8831.5|8830|8832.3|8830.8|8833.1|8831.6|8831.4|8829.9|110
1741895100000|2025-03-13 19:45:00|8832.2|8830.7|8831.5|8830|8832.6|8831.1|8831|8829.5|101
1741895400000|2025-03-13 19:50:00|8831.3|8829.8|8830.9|8829.4|8832.4|8830.9|8830.5|8829|86
1741895700000|2025-03-13 19:55:00|8831|8829.5|8835.6|8831|8835.6|8831.4|8830.6|8828|144
1741896000000|2025-03-13 20:00:00|8835.8|8831.4|8832.7|8830.3|8836|8833.4|8832.7|8830.3|72
1741896300000|2025-03-13 20:05:00|8833|8830.6|8831.7|8830.2|8833.2|8830.8|8831.5|8829.1|44
1741896600000|2025-03-13 20:10:00|8832.2|8830.7|8832.5|8831|8833.6|8832.1|8832|8830.5|31
1741896900000|2025-03-13 20:15:00|8832.4|8830.9|8833.1|8831.6|8833.5|8832|8832.4|8830.9|26
1741897200000|2025-03-13 20:20:00|8832.9|8831.4|8834.1|8830.1|8834.5|8831.5|8832.3|8829.7|14
1741897500000|2025-03-13 20:25:00|8834.5|8830.6|8833.5|8830.1|8834.5|8831|8833.4|8829.4|20
1741897800000|2025-03-13 20:30:00|8833.2|8829.9|8828.5|8827|8833.2|8830.1|8828.2|8826.3|63
1741898100000|2025-03-13 20:35:00|8828.4|8826.9|8826.5|8825|8828.6|8827.1|8826|8824.5|69
1741898400000|2025-03-13 20:40:00|8826.6|8825.1|8824|8822.5|8826.6|8825.1|8824|8822.5|61
1741898700000|2025-03-13 20:45:00|8824.2|8822.7|8821.3|8818.9|8824.5|8822.7|8820.2|8817.8|114
1741899000000|2025-03-13 20:50:00|8821.2|8818.8|8821.2|8818.8|8822.6|8820.2|8820.7|8818.3|77
1741899300000|2025-03-13 20:55:00|8821.4|8819|8823.6|8818.6|8823.7|8820.4|8820.4|8817.4|73
1741899600000|2025-03-13 21:00:00|8825|8820|8825|8820|8825|8820|8825|8820|1
1741899900000|2025-03-13 21:05:00|8823.9|8818.9|8823.6|8818.6|8825|8820|8823.2|8818.2|13
1741900200000|2025-03-13 21:10:00|8823.3|8818.3|8828.3|8823.3|8828.8|8823.8|8821.2|8816.2|109
1741900500000|2025-03-13 21:15:00|8827|8822|8822.4|8817.4|8828.4|8823.4|8822.4|8817.4|18
1741900800000|2025-03-13 21:20:00|8823.3|8818.3|8822.9|8817.9|8823.5|8818.5|8822.7|8817.7|11
1741901100000|2025-03-13 21:25:00|8822.8|8817.8|8821.5|8816.5|8823.2|8818.2|8821.5|8816.5|6
1741901400000|2025-03-13 21:30:00|8821.7|8816.7|8821.5|8816.5|8821.9|8816.9|8821.5|8816.5|4
1741901700000|2025-03-13 21:35:00|8821.8|8816.8|8821.8|8816.8|8821.8|8816.8|8821.8|8816.8|1
1741902000000|2025-03-13 21:40:00|8822.3|8817.3|8821.8|8817|8822.3|8817.3|8821.8|8817|6
1741902300000|2025-03-13 21:45:00|8822.3|8817.3|8822.4|8817.4|8822.5|8817.5|8822.1|8817.1|6
1741902900000|2025-03-13 21:55:00|8823.1|8816.6|8823.2|8816.7|8823.2|8816.7|8822.9|8816.4|4
1741903200000|2025-03-13 22:00:00|8821.9|8815.4|8825.1|8819.8|8826.5|8820.5|8820.8|8814.3|46
1741903500000|2025-03-13 22:05:00|8825.6|8820.1|8826.5|8821.6|8826.9|8821.7|8825.6|8820.1|11
1741903800000|2025-03-13 22:10:00|8826.6|8821.3|8828.1|8823.4|8828.4|8823.4|8826.3|8821.3|14
1741904100000|2025-03-13 22:15:00|8827.5|8823.6|8826.8|8822.2|8827.5|8823.6|8824.6|8820.7|35
1741904400000|2025-03-13 22:20:00|8826.4|8822.5|8827|8823.1|8827.3|8823.4|8826.4|8822.5|14
1741904700000|2025-03-13 22:25:00|8827.2|8823.3|8826.3|8822.4|8827.3|8823.4|8826.3|8822.4|21
1741905000000|2025-03-13 22:30:00|8826.4|8822.5|8827|8823.1|8827.2|8823.3|8826|8822.1|21
1741905300000|2025-03-13 22:35:00|8826.9|8823|8827.4|8823.5|8827.5|8823.6|8826.9|8823|8
1741905600000|2025-03-13 22:40:00|8827.3|8823.4|8827.8|8823.9|8828|8824.1|8826.8|8822.9|17
1741905900000|2025-03-13 22:45:00|8828|8824.1|8828.7|8824.8|8829|8825.1|8827.9|8824|18
1741906200000|2025-03-13 22:50:00|8828.6|8824.7|8829.2|8825.3|8829.6|8825.7|8828.6|8824.7|13
1741906500000|2025-03-13 22:55:00|8829.4|8825.5|8829.8|8825.9|8829.8|8825.9|8829|8825.1|12
1741906800000|2025-03-13 23:00:00|8829.9|8826|8830.6|8826.7|8830.7|8826.8|8829.7|8825.8|13
1741907100000|2025-03-13 23:05:00|8829.9|8827.5|8829.9|8827.5|8831.5|8829.1|8829.8|8827.4|55
1741907400000|2025-03-13 23:10:00|8829.7|8827.3|8830.1|8827.7|8830.7|8828.3|8829.6|8827.2|26
1741907700000|2025-03-13 23:15:00|8830.2|8827.8|8830.6|8828.2|8830.6|8828.2|8829.5|8827.1|22
1741908000000|2025-03-13 23:20:00|8830.5|8828.1|8830|8827.6|8830.5|8828.1|8829.3|8826.9|29
1741908300000|2025-03-13 23:25:00|8829.8|8827.4|8829.4|8827|8829.8|8827.4|8828.6|8826.2|23
1741908600000|2025-03-13 23:30:00|8829.6|8827.2|8830.5|8828.1|8831|8828.6|8829.4|8827|29
1741908900000|2025-03-13 23:35:00|8830.8|8828.4|8829.9|8827.4|8831.8|8829.4|8829.7|8827.3|45
1741909200000|2025-03-13 23:40:00|8830.1|8827.6|8828.5|8826.1|8830.6|8828.2|8828.5|8826.1|18
1741909500000|2025-03-13 23:45:00|8828.6|8826.2|8829.2|8826.8|8829.4|8827|8828.5|8826.1|45
1741909800000|2025-03-13 23:50:00|8829.1|8826.7|8829.5|8827.1|8829.5|8827.1|8828.4|8826|32
1741910100000|2025-03-13 23:55:00|8829.6|8827.2|8828.1|8825.7|8829.7|8827.3|8827.6|8825.2|48
1741910400000|2025-03-14 00:00:00|8828.2|8825.8|8824.7|8822.3|8829|8826.6|8823.1|8820.7|130
1741910700000|2025-03-14 00:05:00|8824.9|8822.5|8827.4|8825|8827.5|8825.1|8824.9|8822.5|64
1741911000000|2025-03-14 00:10:00|8827.6|8825.2|8829.3|8826.9|8829.5|8827.1|8827.1|8824.7|66
1741911300000|2025-03-14 00:15:00|8829.2|8826.8|8827.1|8825.6|8829.7|8827.3|8826.9|8825.3|61
1741911600000|2025-03-14 00:20:00|8827|8825.5|8828.7|8827.2|8828.8|8827.3|8826.8|8825.3|60
1741911900000|2025-03-14 00:25:00|8828.6|8827.1|8832|8830.5|8833.1|8831.6|8828.6|8827.1|116
1741912200000|2025-03-14 00:30:00|8832.1|8830.6|8831.1|8829.6|8833.2|8831.7|8831|8829.5|73
1741912500000|2025-03-14 00:35:00|8831.2|8829.7|8829.4|8827.9|8832.7|8831.2|8829.3|8827.8|84
1741912800000|2025-03-14 00:40:00|8829.6|8828.1|8828.4|8826|8830.4|8828.9|8828|8825.6|76
1741913100000|2025-03-14 00:45:00|8828|8826.5|8827.1|8825.6|8828.3|8826.8|8826.5|8825|78
1741913400000|2025-03-14 00:50:00|8826.9|8825.4|8826.5|8825|8827.4|8825.9|8825.3|8823.8|119
1741913700000|2025-03-14 00:55:00|8826.3|8824.8|8833.1|8831.6|8833.3|8831.8|8826.3|8824.8|151
1741914000000|2025-03-14 01:00:00|8833.2|8831.7|8834.7|8833.2|8835|8833.5|8832.7|8831.2|88
1741914300000|2025-03-14 01:05:00|8834.5|8833|8835.6|8834.1|8837|8835.5|8834.5|8833|102
1741914600000|2025-03-14 01:10:00|8835.8|8834.3|8835.8|8833.4|8836|8834.3|8833.2|8831.7|112
1741914900000|2025-03-14 01:15:00|8835.9|8833.5|8835.4|8833.9|8836|8834.4|8834.8|8833.2|88
1741915200000|2025-03-14 01:20:00|8835.6|8834.1|8837|8835.5|8838.5|8837|8835.4|8833.9|91
1741915500000|2025-03-14 01:25:00|8837.1|8835.6|8837.6|8836.1|8837.6|8836.1|8836.7|8835.2|60
1741915800000|2025-03-14 01:30:00|8837.7|8836.2|8838|8835.6|8838.1|8836.2|8837.2|8834.9|67
1741916100000|2025-03-14 01:35:00|8838.2|8835.8|8837.2|8834.8|8838.4|8836|8836.7|8834.8|37
1741916400000|2025-03-14 01:40:00|8837.1|8834.7|8835.2|8832.8|8837.1|8834.7|8835.2|8832.8|71
1741916700000|2025-03-14 01:45:00|8835.1|8832.7|8837.1|8834.7|8837.4|8835|8834.1|8831.7|73
1741917000000|2025-03-14 01:50:00|8837|8834.6|8837.9|8835.5|8838|8835.6|8836.4|8834|60
1741917300000|2025-03-14 01:55:00|8838.1|8835.7|8839.7|8837.3|8839.9|8837.5|8838.1|8835.7|82
1741917600000|2025-03-14 02:00:00|8839.6|8837.2|8840.9|8838.5|8841.7|8839.3|8839.4|8837|89
1741917900000|2025-03-14 02:05:00|8840.8|8838.4|8841|8839.5|8841.8|8839.8|8840.8|8838.4|39
1741918200000|2025-03-14 02:10:00|8840.8|8839.3|8842.1|8840.6|8842.1|8840.6|8840.5|8839|42
1741918500000|2025-03-14 02:15:00|8841.9|8840.4|8843|8841.5|8843.2|8841.7|8841.8|8840.3|49
1741918800000|2025-03-14 02:20:00|8842.9|8841.4|8844.2|8842.7|8845.1|8843.6|8842.6|8841.1|75
1741919100000|2025-03-14 02:25:00|8844.3|8842.8|8843.3|8841.8|8845|8843.5|8843.2|8841.7|56
1741919400000|2025-03-14 02:30:00|8843.2|8841.7|8844|8842.5|8844.4|8842.9|8842.9|8841.4|49
1741919700000|2025-03-14 02:35:00|8844.2|8842.7|8846.1|8844.6|8846.5|8845|8843.9|8842.4|59
1741920000000|2025-03-14 02:40:00|8846.2|8844.7|8845.3|8843.8|8846.3|8844.8|8844.9|8843.4|94
1741920300000|2025-03-14 02:45:00|8845.2|8843.7|8845.2|8842.8|8846.2|8844.4|8844.8|8842.4|54
1741920600000|2025-03-14 02:50:00|8845.5|8843.1|8844.4|8842|8846.1|8843.7|8844.1|8841.7|67
1741920900000|2025-03-14 02:55:00|8844.3|8841.9|8843.5|8841.1|8845|8842.6|8843.4|8841|47
1741921200000|2025-03-14 03:00:00|8843.4|8841|8844.3|8841.9|8844.5|8842.1|8843.2|8840.8|56
1741921500000|2025-03-14 03:05:00|8844.4|8842|8843.4|8841|8845.1|8842.7|8843.4|8841|54
1741921800000|2025-03-14 03:10:00|8843.3|8840.9|8843.6|8841.2|8844|8841.6|8842.4|8840|63
1741922100000|2025-03-14 03:15:00|8843.5|8841.1|8840.1|8837.7|8843.7|8841.3|8840.1|8837.7|78
1741922400000|2025-03-14 03:20:00|8840|8837.6|8841.5|8839.1|8841.5|8839.1|8839.8|8837.4|47
1741922700000|2025-03-14 03:25:00|8841.3|8838.9|8840.5|8838.1|8841.3|8838.9|8840.3|8837.9|33
1741923000000|2025-03-14 03:30:00|8840.4|8838|8839|8836.6|8840.4|8838|8838.8|8836.4|73
1741923300000|2025-03-14 03:35:00|8838.9|8836.5|8838.3|8835.9|8839.1|8836.7|8838.1|8835.7|124
1741923600000|2025-03-14 03:40:00|8838.4|8836|8839.3|8836.9|8839.6|8837.2|8838.3|8835.9|168
1741923900000|2025-03-14 03:45:00|8839.2|8836.8|8839.6|8837.2|8840.4|8838|8839.2|8836.8|105
1741924200000|2025-03-14 03:50:00|8839.5|8837.1|8843.3|8840.9|8843.9|8841.5|8839.5|8837.1|71
1741924500000|2025-03-14 03:55:00|8843.2|8840.8|8841.2|8839.7|8843.7|8841.3|8841|8839.3|52
1741924800000|2025-03-14 04:00:00|8841.1|8839.6|8840.6|8839.1|8842.1|8840|8840.4|8838.9|67
1741925100000|2025-03-14 04:05:00|8840.7|8839.2|8841.1|8839.6|8841.5|8840|8840.6|8839.1|59
1741925400000|2025-03-14 04:10:00|8841.2|8839.7|8840.8|8839.3|8841.7|8840.2|8840.8|8839.3|40
1741925700000|2025-03-14 04:15:00|8840.7|8839.2|8840.9|8839.4|8842.2|8840.1|8839.7|8838.2|72
1741926000000|2025-03-14 04:20:00|8841.3|8838.9|8841.2|8838.8|8841.8|8839.4|8839.7|8837.6|45
1741926300000|2025-03-14 04:25:00|8841.3|8838.9|8841.3|8838.9|8841.9|8839.9|8840.5|8838.8|43
1741926600000|2025-03-14 04:30:00|8841.4|8839|8841|8838.6|8841.5|8839.1|8840|8837.6|54
1741926900000|2025-03-14 04:35:00|8840.8|8838.4|8843.6|8841.2|8844.1|8841.7|8840.8|8838.4|45
1741927200000|2025-03-14 04:40:00|8843.8|8841.4|8844.4|8842|8844.6|8842.2|8843.2|8840.8|41
1741927500000|2025-03-14 04:45:00|8844.3|8841.9|8843.6|8841.2|8844.7|8842.3|8843.4|8841|53
1741927800000|2025-03-14 04:50:00|8843.5|8841.1|8843.2|8840.8|8844|8841.6|8842.9|8840.5|58
1741928100000|2025-03-14 04:55:00|8843.3|8840.9|8841.7|8839.3|8843.3|8840.9|8841.7|8839.3|95
1741928400000|2025-03-14 05:00:00|8841.6|8839.2|8841|8838.6|8842.4|8840.4|8840.6|8838.6|108
1741928700000|2025-03-14 05:05:00|8841.1|8838.7|8840.1|8837.7|8841.5|8839.3|8839.4|8837.7|74
1741929000000|2025-03-14 05:10:00|8840.3|8837.9|8841|8838.6|8841|8838.6|8839.3|8836.9|55
1741929300000|2025-03-14 05:15:00|8840.9|8838.5|8841.6|8839.2|8842.4|8840|8839.9|8837.5|71
1741929600000|2025-03-14 05:20:00|8841.4|8839|8841.3|8838.9|8842.5|8840.1|8841.2|8838.8|49
1741929900000|2025-03-14 05:25:00|8841.5|8839.1|8842|8839.6|8843|8840.6|8841.4|8839|79
1741930200000|2025-03-14 05:30:00|8841.9|8839.5|8842.4|8840|8842.7|8840.3|8841|8838.6|62
1741930500000|2025-03-14 05:35:00|8842.6|8840.2|8840.9|8838.5|8842.6|8840.2|8840.2|8837.8|71
1741930800000|2025-03-14 05:40:00|8841|8838.6|8840.5|8838.1|8841.5|8839.1|8839.1|8836.7|66
1741931100000|2025-03-14 05:45:00|8840.4|8838|8837.5|8836|8840.4|8838|8837.5|8835.5|64
1741931400000|2025-03-14 05:50:00|8837.7|8835.3|8837.8|8835.4|8838.5|8836.1|8837.1|8835.3|20
1741931700000|2025-03-14 05:55:00|8837.7|8835.3|8836.5|8834.1|8837.9|8836.1|8834.7|8832.7|115
1741932000000|2025-03-14 06:00:00|8836.6|8834.2|8836.2|8834.7|8837.8|8835.8|8835.5|8833.6|129
1741932300000|2025-03-14 06:05:00|8836.1|8834.6|8838.2|8835.8|8838.7|8836.4|8835.5|8833.9|95
1741932600000|2025-03-14 06:10:00|8838.4|8836|8838.7|8836.3|8839.2|8836.8|8837.6|8835.7|90
1741932900000|2025-03-14 06:15:00|8838.8|8836.4|8839.7|8837.3|8839.9|8837.5|8837.9|8835.5|63
1741933200000|2025-03-14 06:20:00|8839.9|8837.5|8840.1|8837.7|8840.7|8838.3|8839.4|8837|75
1741933500000|2025-03-14 06:25:00|8840.3|8837.9|8843.4|8841|8843.5|8841.1|8840.2|8837.8|158
1741933800000|2025-03-14 06:30:00|8843.3|8840.9|8840|8837.6|8844.3|8841.9|8840|8837.6|167
1741934100000|2025-03-14 06:35:00|8840.1|8837.7|8841.8|8839.4|8842.5|8840.1|8839.7|8837.3|107
1741934400000|2025-03-14 06:40:00|8841.9|8839.5|8841|8838.6|8842.4|8840|8840.6|8838.2|102
1741934700000|2025-03-14 06:45:00|8841.1|8838.7|8843|8840.6|8843.1|8840.7|8840.9|8838.5|90
1741935000000|2025-03-14 06:50:00|8843.1|8840.7|8844.7|8842.3|8845.2|8842.8|8843.1|8840.7|84
1741935300000|2025-03-14 06:55:00|8844.8|8842.4|8843.7|8841.3|8845|8842.6|8841.7|8839.3|77
1741935600000|2025-03-14 07:00:00|8843.8|8841.4|8843|8840.6|8845.6|8843.2|8842.1|8839.7|179
1741935900000|2025-03-14 07:05:00|8843.1|8840.7|8841|8838.6|8845.4|8843|8840.9|8838.5|153
1741936200000|2025-03-14 07:10:00|8840.8|8838.4|8842.3|8839.9|8843.4|8841|8839.6|8837.2|189
1741936500000|2025-03-14 07:15:00|8842.1|8839.7|8844.2|8842.7|8844.4|8842.9|8840.6|8838.2|221
1741936800000|2025-03-14 07:20:00|8844.3|8842.8|8846.3|8844.8|8846.9|8845.4|8842.7|8840.9|206
1741937100000|2025-03-14 07:25:00|8846.4|8844.9|8842.2|8840.7|8846.8|8845.3|8842|8840.5|165
1741937400000|2025-03-14 07:30:00|8842.1|8840.6|8841.1|8839.6|8843.6|8842.1|8840.4|8838.9|245
1741937700000|2025-03-14 07:35:00|8841.2|8839.7|8844.4|8842.9|8844.6|8843.1|8839.4|8837.9|138
1741938000000|2025-03-14 07:40:00|8844.6|8843.1|8844.7|8843.2|8845.5|8844|8843.8|8842.3|107
1741938300000|2025-03-14 07:45:00|8844.6|8843.1|8840.2|8838.7|8844.7|8843.2|8839.7|8838.2|147
1741938600000|2025-03-14 07:50:00|8840.3|8838.8|8841.6|8840.1|8842|8840.5|8840.3|8838.8|84
1741938900000|2025-03-14 07:55:00|8841.7|8840.2|8842|8840.5|8843.4|8841.9|8840|8838.5|142
1741939200000|2025-03-14 08:00:00|8841.9|8840.4|8837.7|8836.2|8841.9|8840.4|8836.4|8834.9|222
1741939500000|2025-03-14 08:05:00|8837.6|8836.1|8833.8|8832.3|8838.7|8837.2|8833.5|8832|195
1741939800000|2025-03-14 08:10:00|8833.7|8832.2|8831.3|8829.8|8835.7|8834.2|8830.7|8829.2|225
1741940100000|2025-03-14 08:15:00|8831.1|8829.6|8832.3|8830.8|8833.9|8832.4|8830.5|8829|173
1741940400000|2025-03-14 08:20:00|8832.5|8831|8833|8831.5|8834.4|8832.9|8830.5|8829|155
1741940700000|2025-03-14 08:25:00|8832.8|8831.3|8835.5|8834|8836.6|8835.1|8832.8|8831.3|166
1741941000000|2025-03-14 08:30:00|8835.6|8834.1|8836.7|8835.2|8837.3|8835.8|8834.2|8832.7|162
1741941300000|2025-03-14 08:35:00|8836.6|8835.1|8832.5|8831|8837.3|8835.8|8832|8830.5|133
1741941600000|2025-03-14 08:40:00|8832.4|8830.9|8835|8833.5|8835|8833.5|8832|8830.5|107
1741941900000|2025-03-14 08:45:00|8835.2|8833.7|8840.6|8839.1|8840.7|8839.2|8835.1|8833.6|136
1741942200000|2025-03-14 08:50:00|8840.7|8839.2|8837.3|8835.8|8840.7|8839.2|8837|8835.5|218
1741942500000|2025-03-14 08:55:00|8837.4|8835.9|8836.8|8835.3|8838.2|8836.7|8833.9|8832.4|339
1741942800000|2025-03-14 09:00:00|8836.9|8835.4|8845.3|8843.8|8845.6|8844.1|8836.9|8835.4|169
1741943100000|2025-03-14 09:05:00|8845.4|8843.9|8843|8841.5|8847.1|8845.6|8841.8|8840.3|135
1741943400000|2025-03-14 09:10:00|8843.1|8841.6|8843.8|8842.3|8845.2|8843.7|8842.1|8840.6|156
1741943700000|2025-03-14 09:15:00|8843.7|8842.2|8846.3|8844.8|8846.9|8845.4|8842.7|8841.2|140
1741944000000|2025-03-14 09:20:00|8846.5|8845|8845.5|8844|8846.6|8845.1|8845.1|8843.6|96
1741944300000|2025-03-14 09:25:00|8845.4|8843.9|8845.5|8844|8846.4|8844.9|8844.9|8843.4|107
1741944600000|2025-03-14 09:30:00|8845.6|8844.1|8843.9|8842.4|8846.2|8844.7|8842.6|8841.1|148
1741944900000|2025-03-14 09:35:00|8843.8|8842.3|8845.7|8844.2|8846.7|8845.2|8843.8|8842.3|132
1741945200000|2025-03-14 09:40:00|8845.9|8844.4|8846.1|8844.6|8847.4|8845.9|8844.9|8843.4|106
1741945500000|2025-03-14 09:45:00|8846|8844.5|8846|8844.5|8847.7|8846.2|8844.9|8843.4|107
1741945800000|2025-03-14 09:50:00|8846.2|8844.7|8846.8|8845.3|8846.9|8845.4|8845.6|8844.1|83
1741946100000|2025-03-14 09:55:00|8846.9|8845.4|8846.8|8845.3|8847.6|8846.1|8845.5|8844|90
1741946400000|2025-03-14 10:00:00|8846.9|8845.4|8844.6|8843.1|8846.9|8845.4|8844.6|8843.1|77
1741946700000|2025-03-14 10:05:00|8844.4|8842.9|8845.5|8844|8845.5|8844|8842.9|8841.4|171
1741947000000|2025-03-14 10:10:00|8845.7|8844.2|8847.1|8845.6|8847.5|8846|8845.7|8844.2|81
1741947300000|2025-03-14 10:15:00|8847.2|8845.7|8847|8845.5|8850|8848.5|8846.8|8845.3|109
1741947600000|2025-03-14 10:20:00|8846.7|8845.2|8845.9|8844.4|8847.3|8845.8|8844|8842.5|148
1741947900000|2025-03-14 10:25:00|8845.8|8844.3|8847.2|8845.7|8847.6|8846.1|8844.5|8843|117
1741948200000|2025-03-14 10:30:00|8847.3|8845.8|8849.6|8848.1|8849.9|8848.4|8847.3|8845.8|128
1741948500000|2025-03-14 10:35:00|8849.4|8847.9|8842|8840.5|8849.7|8848.2|8840.4|8838.9|190
1741948800000|2025-03-14 10:40:00|8842.2|8840.7|8839.1|8837.6|8843.4|8841.9|8837.9|8835.5|478
1741949100000|2025-03-14 10:45:00|8839.2|8837.7|8838.8|8837.3|8841|8839.5|8834.9|8832.5|561
1741949400000|2025-03-14 10:50:00|8838.9|8837.4|8842.5|8841|8843.5|8841.9|8838.4|8836.9|560
1741949700000|2025-03-14 10:55:00|8842.6|8841.1|8841.8|8840.3|8844.6|8843.1|8840.5|8839|322
1741950000000|2025-03-14 11:00:00|8841.9|8840.4|8843.6|8842.1|8843.8|8842.3|8840.5|8839|221
1741950300000|2025-03-14 11:05:00|8843.5|8842|8844.7|8843.2|8848.5|8847|8842.8|8841.3|342
1741950600000|2025-03-14 11:10:00|8844.9|8843.4|8841.8|8840.3|8845|8843.5|8841.7|8840|252
1741950900000|2025-03-14 11:15:00|8841.7|8840.2|8843.7|8842.2|8844.2|8842.7|8841.3|8839.8|186
1741951200000|2025-03-14 11:20:00|8843.6|8842.1|8847.5|8846|8849|8847.5|8843.4|8841.9|148
1741951500000|2025-03-14 11:25:00|8847.4|8845.9|8846.7|8845.2|8847.8|8846.3|8844.2|8842.7|240
1741951800000|2025-03-14 11:30:00|8846.5|8845|8845.5|8844|8846.9|8845.4|8842.9|8841.4|254
1741952100000|2025-03-14 11:35:00|8845.6|8844.1|8849.2|8847.7|8850.1|8848.6|8845.4|8843.9|109
1741952400000|2025-03-14 11:40:00|8849|8847.5|8849.5|8848|8850.4|8848.9|8848.5|8847|88
1741952700000|2025-03-14 11:45:00|8849.7|8848.2|8848.6|8847.1|8850.4|8848.9|8848.1|8846.6|153
1741953000000|2025-03-14 11:50:00|8848.5|8847|8850.4|8848.9|8850.7|8849.2|8847.4|8845.9|142
1741953300000|2025-03-14 11:55:00|8850.8|8848.4|8850.9|8849.4|8853.8|8852|8850.8|8848.4|172
1741953600000|2025-03-14 12:00:00|8851.1|8849.6|8847|8845.5|8851.2|8849.7|8846.5|8845|291
1741953900000|2025-03-14 12:05:00|8847.1|8845.6|8848.8|8847.3|8849.6|8848.1|8847.1|8845.6|196
1741954200000|2025-03-14 12:10:00|8848.7|8847.2|8850.6|8849.1|8852.2|8850.7|8847.6|8846.1|196
1741954500000|2025-03-14 12:15:00|8850.7|8849.2|8851.2|8849.7|8852.2|8850.7|8849.1|8847.6|131
1741954800000|2025-03-14 12:20:00|8851.1|8849.6|8852|8850.5|8852.4|8850.9|8848.5|8847|203
1741955100000|2025-03-14 12:25:00|8852.1|8850.6|8857.3|8855.8|8857.9|8856.4|8852.1|8850.6|251
1741955400000|2025-03-14 12:30:00|8857.2|8855.7|8853|8851.5|8858.2|8856.7|8851.9|8850.4|191
1741955700000|2025-03-14 12:35:00|8853.2|8851.7|8856.5|8855|8856.8|8855.3|8852.7|8851.2|189
1741956000000|2025-03-14 12:40:00|8856.4|8854.9|8857.3|8855.8|8857.4|8855.9|8852|8850.5|239
1741956300000|2025-03-14 12:45:00|8857.4|8855.9|8859.4|8857.9|8859.5|8858|8855.2|8853.7|181
1741956600000|2025-03-14 12:50:00|8859.3|8857.8|8850.7|8849.2|8859.9|8858.4|8850.6|8849.1|175
1741956900000|2025-03-14 12:55:00|8850.9|8849.4|8853.5|8852|8855.1|8853.6|8850.7|8849.2|178
1741957200000|2025-03-14 13:00:00|8853.3|8851.8|8853.7|8852.2|8853.7|8852.2|8850.6|8849.1|193
1741957500000|2025-03-14 13:05:00|8853.8|8852.3|8854.6|8853.1|8855.3|8853.8|8852.6|8851.1|161
1741957800000|2025-03-14 13:10:00|8854.5|8853|8853.1|8851.6|8855.6|8854.1|8850.6|8849.1|147
1741958100000|2025-03-14 13:15:00|8853|8851.5|8853.7|8852.2|8855|8853.5|8852.8|8851.3|154
1741958400000|2025-03-14 13:20:00|8853.6|8852.1|8852.3|8850.8|8854.8|8853.3|8852.2|8850.7|133
1741958700000|2025-03-14 13:25:00|8852.2|8850.7|8850|8848.5|8852.7|8851.2|8849.4|8847.4|173
1741959000000|2025-03-14 13:30:00|8849.9|8848.4|8851.8|8849.4|8853.2|8851.7|8849.6|8848|295
1741959300000|2025-03-14 13:35:00|8851.7|8849.3|8854.2|8852.7|8857|8855.5|8851.4|8849|257
1741959600000|2025-03-14 13:40:00|8854.3|8852.8|8856.4|8854.9|8857.2|8855.7|8852.1|8850.6|269
1741959900000|2025-03-14 13:45:00|8856.6|8855.1|8863.2|8861.7|8864.9|8863.4|8856.6|8855.1|261
1741960200000|2025-03-14 13:50:00|8863.3|8861.8|8861|8859.5|8864.1|8862.6|8859.8|8858.3|268
1741960500000|2025-03-14 13:55:00|8860.9|8859.4|8859.9|8854.9|8862.9|8859.9|8856.5|8854.7|252
1741960800000|2025-03-14 14:00:00|8859.5|8854.5|8854|8852.5|8861.6|8857.7|8851.6|8850.1|555
1741961100000|2025-03-14 14:05:00|8853.9|8852.4|8851.5|8850|8858.1|8856.6|8850.6|8849.1|449
1741961400000|2025-03-14 14:10:00|8851.3|8849.8|8856.8|8855.3|8857.3|8855.8|8850.6|8849.1|436
1741961700000|2025-03-14 14:15:00|8857|8855.5|8853.9|8852.4|8857.8|8856.3|8853.9|8852.4|434
1741962000000|2025-03-14 14:20:00|8853.8|8852.3|8852.7|8851.2|8854.2|8852.7|8848|8846.5|403
1741962300000|2025-03-14 14:25:00|8852.6|8851.1|8850.9|8849.4|8853.5|8852|8849.5|8848|302
1741962600000|2025-03-14 14:30:00|8851|8849.5|8855.6|8854.1|8857.6|8856.1|8849.4|8847.9|290
1741962900000|2025-03-14 14:35:00|8855.7|8854.2|8856.3|8854.8|8857.2|8855.7|8851.8|8850.3|375
1741963200000|2025-03-14 14:40:00|8856.2|8854.7|8854.6|8853.1|8858.3|8856.8|8853.2|8851.7|309
1741963500000|2025-03-14 14:45:00|8854.7|8853.2|8852.7|8851.2|8856.8|8855.3|8850.9|8849.4|265
1741963800000|2025-03-14 14:50:00|8852.8|8851.3|8855.3|8853.8|8855.8|8854.3|8851.5|8850|218
1741964100000|2025-03-14 14:55:00|8855.2|8853.7|8855.7|8854.2|8855.7|8854.2|8853.3|8851.8|237
1741964400000|2025-03-14 15:00:00|8855.8|8854.3|8859.5|8858|8860.6|8859.1|8855.7|8854.2|233
1741964700000|2025-03-14 15:05:00|8859.3|8857.8|8855.1|8852.7|8859.9|8858.4|8854.3|8851.9|245
1741965000000|2025-03-14 15:10:00|8855.3|8852.9|8856.4|8854.9|8859.1|8857.5|8854.6|8852.2|336
1741965300000|2025-03-14 15:15:00|8856.6|8855.1|8854.4|8852|8857.7|8856.2|8853.6|8851.4|257
1741965600000|2025-03-14 15:20:00|8854.3|8851.9|8856.1|8854.6|8856.5|8854.7|8854.2|8851.8|164
1741965900000|2025-03-14 15:25:00|8856.2|8854.7|8860|8857.6|8860.9|8858.5|8856.2|8854.7|291
1741966200000|2025-03-14 15:30:00|8859.8|8857.4|8859.1|8857.6|8860.9|8858.5|8857.4|8855.3|175
1741966500000|2025-03-14 15:35:00|8859.2|8857.7|8856.9|8855.4|8860.2|8858.7|8854.4|8852.9|196
1741966800000|2025-03-14 15:40:00|8856.8|8855.3|8856.5|8855|8858|8856.5|8854.3|8852.8|160
1741967100000|2025-03-14 15:45:00|8856|8854.5|8855.3|8853.8|8856.1|8854.6|8854|8852.5|198
1741967400000|2025-03-14 15:50:00|8855.2|8853.7|8853.6|8852.1|8855.2|8853.7|8852.1|8850.6|238
1741967700000|2025-03-14 15:55:00|8853.4|8851.9|8855.7|8854.2|8855.9|8854.4|8851.4|8849.9|289
1741968000000|2025-03-14 16:00:00|8855.6|8854.1|8854.3|8852.8|8856.7|8855.2|8853.8|8852.3|231
1741968300000|2025-03-14 16:05:00|8854.2|8852.7|8849.4|8847.9|8854.2|8852.7|8849.1|8847.6|206
1741968600000|2025-03-14 16:10:00|8849.5|8848|8848.4|8846.9|8852|8850.5|8847.9|8846.4|154
1741968900000|2025-03-14 16:15:00|8848.7|8847.2|8849.5|8848|8850|8848.5|8847.9|8846.4|148
1741969200000|2025-03-14 16:20:00|8849.4|8847.9|8847.4|8845.9|8850.1|8848.6|8847.3|8845.8|169
1741969500000|2025-03-14 16:25:00|8847.5|8846|8848|8846.5|8848.7|8847.2|8846.3|8844.8|117
1741969800000|2025-03-14 16:30:00|8848.2|8846.7|8845.9|8844.4|8849.6|8848.1|8845.5|8844|208
1741970100000|2025-03-14 16:35:00|8845.7|8844.2|8845|8843.5|8846.6|8845.1|8844.8|8843.3|157
1741970400000|2025-03-14 16:40:00|8845.2|8843.7|8845.6|8844.1|8845.7|8844.2|8843.5|8842|105
1741970700000|2025-03-14 16:45:00|8845.7|8844.2|8844|8842.5|8846|8844.5|8843.1|8841.6|88
1741971000000|2025-03-14 16:50:00|8844.1|8842.6|8846.2|8844.7|8846.5|8845|8843.7|8842.2|116
1741971300000|2025-03-14 16:55:00|8846|8844.5|8847.1|8845.6|8847.6|8846.1|8845.7|8844.2|105
1741971600000|2025-03-14 17:00:00|8846.9|8845.4|8847.8|8846.3|8848.9|8847.4|8846.2|8844.7|155
1741971900000|2025-03-14 17:05:00|8847.7|8846.2|8846.6|8845.1|8848|8846.5|8846.5|8845|103
1741972200000|2025-03-14 17:10:00|8846.8|8845.3|8846.6|8845.1|8847.9|8846.4|8846.1|8844.6|94
1741972500000|2025-03-14 17:15:00|8846.7|8845.2|8846|8844.5|8847.2|8845.7|8845.3|8843.8|91
1741972800000|2025-03-14 17:20:00|8845.9|8844.4|8846|8844.5|8846.4|8844.9|8845.4|8843.9|88
1741973100000|2025-03-14 17:25:00|8845.8|8844.3|8845.5|8844|8845.9|8844.4|8844.4|8842.9|84
1741973400000|2025-03-14 17:30:00|8845.7|8844.2|8847.2|8844.8|8847.3|8845.8|8845.5|8844|84
1741973700000|2025-03-14 17:35:00|8847.1|8844.7|8848|8846.5|8849.1|8846.8|8845|8843.1|142
1741974000000|2025-03-14 17:40:00|8848.1|8846.6|8849.9|8847.5|8850.5|8849|8848.1|8846.3|114
1741974300000|2025-03-14 17:45:00|8849.8|8847.4|8850.8|8848.4|8851|8849|8848.7|8847.2|74
1741974600000|2025-03-14 17:50:00|8850.9|8848.5|8852.1|8849.7|8852.2|8849.8|8849.9|8847.5|86
1741974900000|2025-03-14 17:55:00|8852|8849.6|8851|8848.6|8852.4|8850|8850.8|8848.4|102
1741975200000|2025-03-14 18:00:00|8851.3|8848.9|8849.7|8847.3|8851.4|8849.5|8848.7|8846.4|115
1741975500000|2025-03-14 18:05:00|8849.9|8847.5|8851.9|8849.5|8852.4|8850|8849.2|8846.8|100
1741975800000|2025-03-14 18:10:00|8852|8849.6|8850.6|8849.1|8852.2|8850.1|8850.4|8848.9|72
1741976100000|2025-03-14 18:15:00|8850.7|8849.2|8850.7|8849.2|8852|8850.5|8850.6|8849.1|87
1741976400000|2025-03-14 18:20:00|8850.5|8849|8850.6|8849.1|8851.2|8849.7|8850.4|8848.9|46
1741976700000|2025-03-14 18:25:00|8850.5|8849|8851.4|8849.9|8852|8850.5|8849.3|8847.8|73
1741977000000|2025-03-14 18:30:00|8851.5|8850|8852.9|8851.4|8852.9|8851.4|8851.1|8849.6|71
1741977300000|2025-03-14 18:35:00|8852.8|8851.3|8852.2|8850.7|8852.8|8851.3|8851.3|8849.8|50
1741977600000|2025-03-14 18:40:00|8852|8850.5|8852.5|8851|8852.5|8851|8849.9|8848.4|87
1741977900000|2025-03-14 18:45:00|8852.6|8851.1|8851.4|8849.9|8852.6|8851.1|8850.6|8849.1|68
1741978200000|2025-03-14 18:50:00|8851.5|8850|8852.6|8851.1|8853.1|8851.6|8851.4|8849.9|52
1741978500000|2025-03-14 18:55:00|8852.8|8851.3|8852.2|8850.7|8853.7|8852.2|8851.6|8850.1|143
1741978800000|2025-03-14 19:00:00|8852.3|8850.8|8851.8|8850.3|8852.3|8850.8|8851.1|8849.6|92
1741979100000|2025-03-14 19:05:00|8851.9|8850.4|8852.5|8851|8852.5|8851|8851.5|8850|41
1741979400000|2025-03-14 19:10:00|8852.3|8850.8|8851.9|8850.4|8852.8|8851.3|8851.8|8850.3|33
1741979700000|2025-03-14 19:15:00|8851.8|8850.3|8851.4|8849.9|8851.8|8850.3|8850.9|8849.4|56
1741980000000|2025-03-14 19:20:00|8851.3|8849.8|8851.2|8849.7|8851.9|8850.4|8850.5|8849|60
1741980300000|2025-03-14 19:25:00|8851.3|8849.8|8850.3|8848.8|8852|8850.5|8850.3|8848.8|43
1741980600000|2025-03-14 19:30:00|8850.4|8848.9|8851.3|8849.8|8851.3|8849.8|8849.9|8848.4|53
1741980900000|2025-03-14 19:35:00|8851.4|8849.9|8851.5|8850|8851.7|8850.2|8850.4|8848.9|26
1741981200000|2025-03-14 19:40:00|8851.4|8849.9|8851.9|8850.4|8852.1|8850.6|8851.1|8849.6|21
1741981500000|2025-03-14 19:45:00|8852.1|8850.6|8851.9|8850.4|8852.1|8850.6|8851.1|8849.6|20
1741981800000|2025-03-14 19:50:00|8851.8|8850.3|8852.3|8850.8|8852.3|8850.8|8851|8849.5|51
1741982100000|2025-03-14 19:55:00|8852.4|8850.9|8851.6|8849.2|8852.4|8850.9|8851|8849.1|96
1741982400000|2025-03-14 20:00:00|8851.7|8849.3|8851.7|8849.3|8852.1|8849.7|8851.4|8849|56
1741982700000|2025-03-14 20:05:00|8851.8|8849.4|8852|8849.6|8852.8|8850.4|8851.5|8849.1|41
1741983000000|2025-03-14 20:10:00|8852.1|8849.7|8852.1|8849.7|8852.5|8850.1|8851.9|8849.5|20
1741983300000|2025-03-14 20:15:00|8852.3|8849.9|8851.7|8849.3|8852.6|8850.2|8851.2|8848.8|26
1741983600000|2025-03-14 20:20:00|8851.8|8849.4|8851.2|8848.8|8851.8|8849.4|8850.4|8848|30
1741983900000|2025-03-14 20:25:00|8851.4|8849|8852|8849.6|8852.2|8849.8|8851.3|8848.9|33
1741984200000|2025-03-14 20:30:00|8852.1|8849.7|8851.8|8849.4|8852.1|8849.7|8851.7|8849.3|18
1741984500000|2025-03-14 20:35:00|8851.7|8849.3|8850.7|8848.3|8851.8|8849.4|8850.7|8848.3|13
1741984800000|2025-03-14 20:40:00|8850.8|8848.4|8851.2|8848.8|8852|8849.6|8850.8|8848.4|39
1741985100000|2025-03-14 20:45:00|8851.1|8848.7|8849.8|8847.4|8851.6|8849.2|8849.5|8847.1|29
1741985400000|2025-03-14 20:50:00|8849.7|8847.3|8852.5|8850.1|8852.7|8850.3|8849.7|8847.3|96
1741985700000|2025-03-14 20:55:00|8852.3|8849.9|8853.2|8848.2|8854.1|8850.3|8851.2|8847.4|163
1742158800000|2025-03-16 21:00:00|8854.2|8843.2|8854.2|8843.2|8854.2|8843.2|8854.2|8843.2|1
1742161200000|2025-03-16 21:40:00|8854.4|8843.4|8854.4|8843.4|8854.4|8843.4|8854.4|8843.4|1
1742161800000|2025-03-16 21:50:00|8854|8843|8854|8843|8854|8843|8854|8843|1
1742162100000|2025-03-16 21:55:00|8854.8|8842.3|8854.8|8842.3|8854.8|8842.3|8854.8|8842.3|1
1742162400000|2025-03-16 22:00:00|8855.3|8842.8|8854.3|8849.6|8859.4|8851|8854.2|8842.8|56
1742162700000|2025-03-16 22:05:00|8854.6|8849.8|8854.9|8850.1|8855.7|8851|8854.6|8849.8|22
1742163000000|2025-03-16 22:10:00|8854.6|8849.9|8853.2|8846.7|8854.6|8849.9|8852|8846.7|16
1742163300000|2025-03-16 22:15:00|8852.8|8846.3|8851.1|8844.6|8852.8|8846.3|8851.1|8844.6|8
1742163600000|2025-03-16 22:20:00|8851.6|8845.1|8851.3|8844.8|8851.8|8845.3|8851.1|8844.6|10
1742163900000|2025-03-16 22:25:00|8851.7|8845.2|8850.2|8845.4|8852.2|8845.7|8850.2|8844.5|10
1742164200000|2025-03-16 22:30:00|8849.6|8845.7|8850.4|8846.5|8850.9|8847|8848.2|8844.3|51
1742164500000|2025-03-16 22:35:00|8850.2|8846.3|8847.9|8844|8850.2|8846.3|8847.7|8843.8|29
1742164800000|2025-03-16 22:40:00|8847.7|8843.8|8844|8840.1|8847.7|8843.8|8843.5|8839.1|56
1742165100000|2025-03-16 22:45:00|8843.4|8839.5|8842.5|8838.6|8844.7|8840.8|8842.2|8838.3|42
1742165400000|2025-03-16 22:50:00|8842.7|8838.8|8842.4|8838.5|8843.4|8839.5|8842.1|8838.2|31
1742165700000|2025-03-16 22:55:00|8842.6|8838.7|8843.6|8839.7|8844.1|8840.2|8842.3|8838.4|27
1742166000000|2025-03-16 23:00:00|8843.4|8839.5|8841.3|8837.4|8843.7|8839.8|8841.1|8837.2|61
1742166300000|2025-03-16 23:05:00|8840.6|8838.2|8840.9|8838.5|8841.1|8838.7|8839.7|8837.3|46
1742166600000|2025-03-16 23:10:00|8840.8|8838.4|8839.5|8837.1|8841|8838.6|8839.3|8836.9|52
1742166900000|2025-03-16 23:15:00|8839.7|8837.3|8840.4|8838|8842.2|8839.8|8839.7|8837.3|44
1742167200000|2025-03-16 23:20:00|8840.3|8837.9|8840.4|8838|8840.8|8838.4|8839.8|8837.4|29
1742167500000|2025-03-16 23:25:00|8840.6|8838.2|8841.5|8839.1|8841.5|8839.1|8839.7|8837.3|27
1742167800000|2025-03-16 23:30:00|8841.4|8839|8840.6|8839.1|8841.5|8839.5|8839.8|8838.2|39
1742168100000|2025-03-16 23:35:00|8840.7|8839.2|8840.7|8839.2|8841.7|8840.2|8840.7|8839.2|26
1742168400000|2025-03-16 23:40:00|8840.6|8839.1|8841.1|8839.6|8842.6|8841.1|8840.5|8839|42
1742168700000|2025-03-16 23:45:00|8841.4|8839.9|8842.2|8840.7|8842.7|8841.2|8841.1|8839.6|43
1742169000000|2025-03-16 23:50:00|8842.1|8840.6|8842.4|8840.9|8843.2|8841.7|8841.9|8840.4|30
1742169300000|2025-03-16 23:55:00|8842.3|8840.8|8843|8840.6|8843|8841.3|8842|8840.5|33
1742169600000|2025-03-17 00:00:00|8842.9|8840.5|8841|8838.6|8842.9|8840.5|8839.4|8837|88
1742169900000|2025-03-17 00:05:00|8840.7|8839.2|8840.1|8838.6|8841.4|8839.9|8840.1|8838.6|33
1742170200000|2025-03-17 00:10:00|8840|8838.5|8843.1|8841.6|8843.1|8841.6|8839.4|8837.9|43
1742170500000|2025-03-17 00:15:00|8843.2|8841.7|8843|8841.5|8843.9|8842.4|8842.2|8840.7|75
1742170800000|2025-03-17 00:20:00|8842.9|8841.4|8842.6|8841.1|8843.7|8842.2|8842.3|8840.8|37
1742171100000|2025-03-17 00:25:00|8842.5|8841|8844.6|8843.1|8844.6|8843.1|8841.7|8840.2|55
1742171400000|2025-03-17 00:30:00|8844.3|8842.8|8845.1|8843.6|8845.3|8843.8|8843.9|8842.4|51
1742171700000|2025-03-17 00:35:00|8845|8843.5|8845.9|8844.4|8846.4|8844.9|8844.7|8843.2|44
1742172000000|2025-03-17 00:40:00|8846.5|8845|8846.5|8845|8846.8|8845.3|8845.5|8844|35
1742172300000|2025-03-17 00:45:00|8846.4|8844.9|8845.8|8844.3|8847|8845.5|8845.8|8844.3|36
1742172600000|2025-03-17 00:50:00|8845.9|8844.4|8844.7|8843.2|8846.4|8844.9|8844.7|8843.2|58
1742172900000|2025-03-17 00:55:00|8844.8|8843.3|8845.7|8844.2|8845.7|8844.2|8842.8|8841.3|86
1742173200000|2025-03-17 01:00:00|8845.9|8844.4|8847.8|8846.3|8848.6|8847.1|8845.7|8844.2|93
1742173500000|2025-03-17 01:05:00|8847.9|8846.4|8846.4|8844.9|8848.7|8847.2|8846.2|8844.7|73
1742173800000|2025-03-17 01:10:00|8846.5|8845|8844.4|8842|8846.5|8845|8843.5|8841.9|65
1742174100000|2025-03-17 01:15:00|8844.5|8842.1|8845.2|8843.7|8845.6|8844.1|8843.3|8841.4|80
1742174400000|2025-03-17 01:20:00|8845.3|8843.8|8843.6|8842.1|8845.3|8843.8|8843.5|8842|65
1742174700000|2025-03-17 01:25:00|8843.5|8842|8844.3|8842.8|8845|8843.5|8842.8|8841.3|51
1742175000000|2025-03-17 01:30:00|8844.4|8842.9|8844.5|8843|8845.2|8843.7|8844.2|8842.7|66
1742175300000|2025-03-17 01:35:00|8844.3|8842.8|8843|8841.5|8844.5|8843|8843|8841.5|61
1742175600000|2025-03-17 01:40:00|8842.9|8841.4|8840.8|8839.3|8843.4|8841.9|8840.6|8839.1|74
1742175900000|2025-03-17 01:45:00|8840.7|8839.2|8841.4|8839.9|8841.9|8840.4|8839.2|8837.7|86
1742176200000|2025-03-17 01:50:00|8841.2|8839.7|8842|8840.5|8842.8|8841.3|8840.9|8839.4|95
1742176500000|2025-03-17 01:55:00|8842.2|8840.7|8843.7|8842.2|8843.7|8842.2|8842.2|8840.7|52
1742176800000|2025-03-17 02:00:00|8843.8|8842.3|8842.4|8840.9|8843.9|8842.4|8841.9|8840.4|60
1742177100000|2025-03-17 02:05:00|8842.5|8841|8844.2|8842.7|8844.2|8842.7|8842.5|8841|35
1742177400000|2025-03-17 02:10:00|8844.1|8842.6|8843.1|8841.6|8844.6|8843.1|8843.1|8841.6|42
1742177700000|2025-03-17 02:15:00|8843.2|8841.7|8841.8|8840.3|8844|8842.5|8841.7|8840.2|56
1742178000000|2025-03-17 02:20:00|8841.9|8840.4|8842.1|8840.6|8842.4|8840.9|8841.1|8839.6|32
1742178300000|2025-03-17 02:25:00|8842|8840.5|8841.3|8839.8|8842.2|8840.7|8841|8839.5|46
1742178600000|2025-03-17 02:30:00|8841.4|8839.9|8842.3|8840.8|8842.6|8841.1|8841.3|8839.8|53
1742178900000|2025-03-17 02:35:00|8842.2|8840.7|8842.7|8841.2|8843.2|8841.7|8842.1|8840.6|39
1742179200000|2025-03-17 02:40:00|8842.8|8841.3|8842.4|8840.9|8843.4|8841.9|8842.3|8840.8|51
1742179500000|2025-03-17 02:45:00|8842.3|8840.8|8842.7|8841.2|8842.8|8841.3|8841.9|8840.4|26
1742179800000|2025-03-17 02:50:00|8842.6|8841.1|8841.9|8840.4|8842.9|8841.4|8841.9|8840.4|34
1742180100000|2025-03-17 02:55:00|8842|8840.5|8841.9|8840.4|8842.1|8840.6|8840.6|8839.1|59
1742180400000|2025-03-17 03:00:00|8842|8840.5|8841.4|8839.9|8842.1|8840.6|8840.7|8839.2|107
1742180700000|2025-03-17 03:05:00|8841.3|8839.8|8840.7|8839.2|8841.3|8839.8|8840.3|8838.8|47
1742181000000|2025-03-17 03:10:00|8840.6|8839.1|8840.3|8838.8|8840.9|8839.4|8839.9|8838.4|33
1742181300000|2025-03-17 03:15:00|8840.2|8838.7|8840.3|8838.8|8840.4|8838.9|8838.9|8837.4|49
1742181600000|2025-03-17 03:20:00|8840.4|8838.9|8842.5|8841|8842.9|8841.4|8840.4|8838.9|32
1742181900000|2025-03-17 03:25:00|8842.3|8840.8|8844|8842.5|8844.6|8843.1|8842.1|8840.6|42
1742182200000|2025-03-17 03:30:00|8844.1|8842.6|8843.1|8841.6|8844.5|8843|8843.1|8841.6|36
1742182500000|2025-03-17 03:35:00|8843.3|8841.8|8841.9|8840.4|8843.4|8841.9|8841.5|8840|51
1742182800000|2025-03-17 03:40:00|8841.8|8840.3|8841.6|8840.1|8842.4|8840.9|8840.8|8839.3|36
1742183100000|2025-03-17 03:45:00|8841.7|8840.2|8841.5|8840|8842|8840.5|8841|8839.5|30
1742183400000|2025-03-17 03:50:00|8841.4|8839.9|8843.5|8842|8843.8|8842.3|8841.3|8839.8|37
1742183700000|2025-03-17 03:55:00|8843.3|8841.8|8843|8841.5|8843.6|8842.1|8843|8841.5|26
1742184000000|2025-03-17 04:00:00|8842.9|8841.4|8841.9|8840.4|8843.8|8841.4|8841.4|8839.9|58
1742184300000|2025-03-17 04:05:00|8842.1|8840.6|8845|8843.5|8845.7|8844.2|8841|8839.5|171
1742184600000|2025-03-17 04:10:00|8845.2|8843.7|8845.2|8843.7|8845.4|8843.9|8843.5|8842|88
1742184900000|2025-03-17 04:15:00|8845.3|8843.8|8844.2|8842.7|8845.4|8843.9|8844|8842.5|56
1742185200000|2025-03-17 04:20:00|8844.1|8842.6|8844.3|8842.8|8844.6|8843.1|8843.2|8841.7|51
1742185500000|2025-03-17 04:25:00|8844.4|8842.9|8843.6|8842.1|8844.8|8843.3|8843.6|8842.1|51
1742185800000|2025-03-17 04:30:00|8843.5|8842|8843|8841.5|8843.6|8842.1|8842.9|8841.4|38
1742186100000|2025-03-17 04:35:00|8843.1|8841.6|8843.9|8842.4|8843.9|8842.4|8843.1|8841.6|24
1742186400000|2025-03-17 04:40:00|8843.8|8842.3|8844.6|8843.1|8844.9|8843.4|8843.7|8842.2|39
1742186700000|2025-03-17 04:45:00|8844.7|8843.2|8844.5|8843|8845.1|8843.6|8844.4|8842.9|29
1742187000000|2025-03-17 04:50:00|8844.4|8842.9|8845.4|8843.9|8845.5|8844|8844.4|8842.9|20
1742187300000|2025-03-17 04:55:00|8845.5|8844|8846.4|8844.9|8846.5|8845|8845|8843.5|49
1742187600000|2025-03-17 05:00:00|8846.5|8845|8846.7|8845.2|8846.9|8845.4|8845.2|8843.7|59
1742187900000|2025-03-17 05:05:00|8846.6|8845.1|8846.6|8845.1|8846.9|8845.4|8846.2|8844.7|42
1742188200000|2025-03-17 05:10:00|8846.7|8845.2|8847.3|8845.8|8847.4|8845.9|8846.6|8845.1|41
1742188500000|2025-03-17 05:15:00|8847.4|8845.9|8846.8|8845.3|8847.4|8845.9|8846|8844.5|26
1742188800000|2025-03-17 05:20:00|8846.9|8845.4|8846.1|8844.6|8847.2|8845.7|8846.1|8844.6|64
1742189100000|2025-03-17 05:25:00|8846.2|8844.7|8846|8844.5|8846.7|8845.2|8845.4|8843.9|54
1742189400000|2025-03-17 05:30:00|8845.9|8844.4|8846.5|8845|8846.9|8845.4|8845.4|8843.9|46
1742189700000|2025-03-17 05:35:00|8846.6|8845.1|8847.2|8845.7|8847.9|8846.4|8846.6|8845.1|41
1742190000000|2025-03-17 05:40:00|8847.3|8845.8|8845|8843.5|8847.9|8846.4|8844.6|8843.1|55
1742190300000|2025-03-17 05:45:00|8844.9|8843.4|8844.5|8843|8845.1|8843.6|8844.4|8842.9|38
1742190600000|2025-03-17 05:50:00|8844.6|8843.1|8843.7|8842.2|8845|8843.5|8843.3|8841.8|40
1742190900000|2025-03-17 05:55:00|8843.5|8842|8844.2|8842.7|8844.8|8843.3|8843.2|8841.7|64
1742191200000|2025-03-17 06:00:00|8844|8842.5|8844.5|8843|8844.7|8843.2|8842.6|8841.1|85
1742191500000|2025-03-17 06:05:00|8844.4|8842.9|8843.4|8841.9|8845.4|8843.9|8843.4|8841.9|60
1742191800000|2025-03-17 06:10:00|8843.5|8842|8841.9|8840.4|8843.7|8842.2|8841.9|8840.4|59
1742192100000|2025-03-17 06:15:00|8841.8|8840.3|8842.9|8841.4|8844.3|8842.8|8841.7|8840.2|69
1742192400000|2025-03-17 06:20:00|8843.1|8841.6|8841.3|8839.8|8843.4|8841.9|8841.2|8839.7|92
1742192700000|2025-03-17 06:25:00|8841.4|8839.9|8843|8841.5|8843.5|8842|8841.4|8839.9|51
1742193000000|2025-03-17 06:30:00|8843.2|8841.7|8841.4|8839.9|8844.1|8842.6|8839.9|8838.4|93
1742193300000|2025-03-17 06:35:00|8841.3|8839.8|8840|8838.5|8841.4|8839.9|8839.6|8838.1|45
1742193600000|2025-03-17 06:40:00|8839.8|8838.3|8842.7|8841.2|8842.7|8841.2|8839.8|8838.3|54
1742193900000|2025-03-17 06:45:00|8842.6|8841.1|8843.5|8842|8844|8842.5|8842.5|8841|45
1742194200000|2025-03-17 06:50:00|8843.6|8842.1|8846.4|8844.9|8846.8|8845.3|8843.3|8841.8|96
1742194500000|2025-03-17 06:55:00|8846.3|8844.8|8846.3|8844.8|8847.3|8845.8|8846.1|8844.6|60
1742194800000|2025-03-17 07:00:00|8846.5|8845|8844.5|8843|8847.2|8845.4|8843.8|8842.3|134
1742195100000|2025-03-17 07:05:00|8844.3|8842.8|8842.9|8841.4|8844.7|8843.2|8841.8|8840.3|88
1742195400000|2025-03-17 07:10:00|8842.8|8841.3|8842.8|8841.3|8843.6|8842.1|8841.9|8840.4|105
1742195700000|2025-03-17 07:15:00|8842.7|8841.2|8842.1|8840.6|8845.3|8843.8|8842|8840.5|95
1742196000000|2025-03-17 07:20:00|8842.2|8840.7|8841.9|8840.4|8843|8841.5|8840.7|8839.2|93
1742196300000|2025-03-17 07:25:00|8842|8840.5|8845|8843.5|8845.6|8844.1|8842|8840.5|69
1742196600000|2025-03-17 07:30:00|8845.1|8843.6|8846.5|8845|8846.5|8845|8844.3|8842.8|97
1742196900000|2025-03-17 07:35:00|8846.4|8844.9|8843.6|8842.1|8846.4|8844.9|8843.3|8841.8|110
1742197200000|2025-03-17 07:40:00|8843.7|8842.2|8842.4|8840.9|8844.6|8843.1|8842.2|8840.7|110
1742197500000|2025-03-17 07:45:00|8842.5|8841|8843.4|8841.9|8845.1|8843.6|8842|8840.5|83
1742197800000|2025-03-17 07:50:00|8843.3|8841.8|8839|8837.5|8843.3|8841.8|8838.9|8837.4|96
1742198100000|2025-03-17 07:55:00|8839.2|8837.7|8840.1|8838.6|8840.6|8839.1|8837.2|8835.7|144
1742198400000|2025-03-17 08:00:00|8840.2|8838.7|8840.4|8838.9|8841.8|8840.3|8839.3|8837.8|174
1742198700000|2025-03-17 08:05:00|8840.5|8839|8840.3|8838.8|8840.9|8839.4|8836.4|8834.9|172
1742199000000|2025-03-17 08:10:00|8840.2|8838.7|8839.1|8837.6|8841.2|8839.7|8836.3|8834.8|140
1742199300000|2025-03-17 08:15:00|8839|8837.5|8839.2|8837.7|8839.7|8838.2|8837.6|8836.1|149
1742199600000|2025-03-17 08:20:00|8839.3|8837.8|8839|8837.5|8839.8|8838.3|8837.7|8836.2|170
1742199900000|2025-03-17 08:25:00|8839.1|8837.6|8838|8836.5|8841.2|8839.7|8838|8836.5|133
1742200200000|2025-03-17 08:30:00|8837.9|8836.4|8836.6|8835.1|8838|8836.5|8835.3|8833.8|121
1742200500000|2025-03-17 08:35:00|8836.7|8835.2|8838.9|8837.4|8838.9|8837.4|8835.5|8834|134
1742200800000|2025-03-17 08:40:00|8839.1|8837.6|8837.4|8835.9|8840.4|8838.9|8835|8833.5|133
1742201100000|2025-03-17 08:45:00|8837.5|8836|8837.5|8836|8838.5|8837|8835.8|8834.3|103
1742201400000|2025-03-17 08:50:00|8837.4|8835.9|8836.6|8835.1|8838.9|8837.4|8836.4|8834.9|146
1742201700000|2025-03-17 08:55:00|8836.5|8835|8834.9|8833.4|8837.3|8835.8|8834.9|8833.4|115
1742202000000|2025-03-17 09:00:00|8834.8|8833.3|8834.5|8833|8835.8|8834.3|8832.9|8831.4|100
1742202300000|2025-03-17 09:05:00|8834.6|8833.1|8836.7|8835.2|8836.7|8835.2|8833.8|8832.3|106
1742202600000|2025-03-17 09:10:00|8836.8|8835.3|8835.2|8833.7|8836.8|8835.3|8833.8|8832.3|87
1742202900000|2025-03-17 09:15:00|8835.1|8833.6|8832.3|8830.8|8835.1|8833.6|8832|8830.5|117
1742203200000|2025-03-17 09:20:00|8832.2|8830.7|8833|8831.5|8833.9|8832.4|8832|8830.5|68
1742203500000|2025-03-17 09:25:00|8833.1|8831.6|8835.8|8834.3|8836.1|8834.6|8832.2|8830.7|89
1742203800000|2025-03-17 09:30:00|8836|8834.5|8835.8|8834.3|8836.5|8835|8834.9|8833.4|100
1742204100000|2025-03-17 09:35:00|8835.9|8834.4|8833.1|8831.6|8836.1|8834.6|8832.4|8830.9|107
1742204400000|2025-03-17 09:40:00|8833|8831.5|8830.4|8828.9|8833.4|8831.9|8830|8828.5|112
1742204700000|2025-03-17 09:45:00|8830.2|8828.7|8828.4|8826.9|8830.4|8828.9|8827.6|8826.1|86
1742205000000|2025-03-17 09:50:00|8828.5|8827|8830.4|8828.9|8831.3|8829.8|8828.5|8827|120
1742205300000|2025-03-17 09:55:00|8830.5|8829|8827.5|8826|8832.1|8830.6|8827.2|8825.7|165
1742205600000|2025-03-17 10:00:00|8827.6|8826.1|8830.6|8829.1|8830.7|8829.2|8827.2|8825.7|110
1742205900000|2025-03-17 10:05:00|8830.7|8829.2|8831.8|8830.3|8831.9|8830.4|8830.3|8828.8|88
1742206200000|2025-03-17 10:10:00|8831.7|8830.2|8828|8826.5|8831.7|8830.2|8827.3|8825.8|89
1742206500000|2025-03-17 10:15:00|8828.2|8826.7|8825.3|8823.8|8828.6|8827.1|8825|8823.5|69
1742206800000|2025-03-17 10:20:00|8825.4|8823.9|8823.7|8822.2|8825.4|8823.9|8822.8|8821.3|109
1742207100000|2025-03-17 10:25:00|8823.6|8822.1|8826.2|8824.7|8826.3|8824.8|8823|8821.5|104
1742207400000|2025-03-17 10:30:00|8826.1|8824.6|8826.1|8824.6|8827|8825.5|8824.9|8823.4|84
1742207700000|2025-03-17 10:35:00|8826.2|8824.7|8828|8826.5|8828.4|8826.9|8823.5|8822|106
1742208000000|2025-03-17 10:40:00|8827.9|8826.4|8827.6|8826.1|8828.6|8827.1|8826.8|8825.3|85
1742208300000|2025-03-17 10:45:00|8827.5|8826|8827.7|8826.2|8829.4|8827.9|8827.5|8826|65
1742208600000|2025-03-17 10:50:00|8827.8|8826.3|8827.9|8826.4|8829.6|8828|8827.8|8825.7|55
1742208900000|2025-03-17 10:55:00|8827.7|8826.2|8827.9|8826.4|8828.3|8826.8|8826.8|8825.3|52
1742209200000|2025-03-17 11:00:00|8827.7|8826.2|8827.6|8826.1|8829|8827.5|8826.7|8825.2|76
1742209500000|2025-03-17 11:05:00|8827.4|8825.9|8829.2|8827.7|8829.4|8827.9|8826.9|8825.4|95
1742209800000|2025-03-17 11:10:00|8829.3|8827.8|8828.3|8826.8|8829.7|8828.2|8827|8825.5|96
1742210100000|2025-03-17 11:15:00|8828.1|8826.6|8829.8|8828.3|8830.2|8828.7|8828|8826.5|68
1742210400000|2025-03-17 11:20:00|8829.7|8828.2|8830.2|8828.7|8830.8|8829.3|8829.1|8827.6|77
1742210700000|2025-03-17 11:25:00|8830.1|8828.6|8827.4|8825.9|8830.4|8828.9|8827.3|8825.8|59
1742211000000|2025-03-17 11:30:00|8827.3|8825.8|8826.8|8825.3|8827.5|8826|8825.6|8824.1|72
1742211300000|2025-03-17 11:35:00|8826.9|8825.4|8825.6|8824.1|8827.1|8825.6|8825.2|8823.7|67
1742211600000|2025-03-17 11:40:00|8825.5|8824|8824.4|8822.9|8826.3|8824.8|8824|8822.5|93
1742211900000|2025-03-17 11:45:00|8824.3|8822.8|8824.9|8823.4|8826|8824.5|8824.2|8822.7|103
1742212200000|2025-03-17 11:50:00|8824.8|8823.3|8828.5|8827|8828.7|8827.2|8824|8822.5|176
1742212500000|2025-03-17 11:55:00|8828.6|8827.1|8827.5|8825.1|8830.1|8828.6|8827.2|8824.8|106
1742212800000|2025-03-17 12:00:00|8827.4|8825|8824.2|8822.7|8827.5|8825.3|8823.8|8822.3|105
1742213100000|2025-03-17 12:05:00|8824.1|8822.6|8821|8819.5|8824.1|8822.6|8820.6|8819.1|114
1742213400000|2025-03-17 12:10:00|8821.1|8819.6|8819|8817.5|8821.3|8819.8|8817.8|8816.3|94
1742213700000|2025-03-17 12:15:00|8819.1|8817.6|8822.3|8820.8|8822.4|8820.9|8819.1|8817.6|112
1742214000000|2025-03-17 12:20:00|8822.5|8821|8823.1|8821.6|8824.3|8822.8|8820.5|8819|131
1742214300000|2025-03-17 12:25:00|8823.2|8821.7|8830|8825|8832.4|8827.4|8821.7|8819.8|180
1742214600000|2025-03-17 12:30:00|8820.6|8815.6|8829.6|8828.1|8832.8|8830.9|8815.2|8810.2|653
1742214900000|2025-03-17 12:35:00|8829.4|8827.9|8830|8828.5|8833.3|8831.8|8828.1|8826.6|497
1742215200000|2025-03-17 12:40:00|8830.3|8828.8|8833.8|8832.3|8835.6|8834.1|8829.8|8828.3|340
1742215500000|2025-03-17 12:45:00|8833.9|8832.4|8828.9|8827.4|8833.9|8832.4|8828.5|8827|259
1742215800000|2025-03-17 12:50:00|8829.1|8827.6|8826.2|8823.8|8832.5|8831|8825.3|8822.9|265
1742216100000|2025-03-17 12:55:00|8826.1|8823.7|8823.2|8820.8|8828.8|8826.4|8823|8820.6|209
1742216400000|2025-03-17 13:00:00|8823.1|8820.7|8821.2|8819.7|8825.4|8823|8819.9|8817.5|238
1742216700000|2025-03-17 13:05:00|8821.3|8819.8|8820.6|8819.1|8821.5|8820|8818.4|8816.9|180
1742217000000|2025-03-17 13:10:00|8820.5|8819|8818.8|8817.3|8821|8819|8817.3|8815.8|187
1742217300000|2025-03-17 13:15:00|8818.9|8817.4|8815.6|8814.1|8819.2|8817.7|8815.6|8814.1|134
1742217600000|2025-03-17 13:20:00|8815.4|8813.9|8817.7|8816.2|8818.4|8816.9|8814.6|8813.1|155
1742217900000|2025-03-17 13:25:00|8817.6|8816.1|8821.2|8819.7|8821.2|8819.7|8817.5|8816|162
1742218200000|2025-03-17 13:30:00|8821.3|8819.8|8826.1|8824.6|8826.1|8824.6|8820.6|8819.1|244
1742218500000|2025-03-17 13:35:00|8825.9|8824.4|8827.3|8825.8|8830.1|8828.6|8825.9|8824.4|215
1742218800000|2025-03-17 13:40:00|8827.2|8825.7|8824.8|8821.3|8827.4|8825.9|8823.8|8821.3|213
1742219100000|2025-03-17 13:45:00|8825|8821.6|8822.5|8821|8828.7|8827.2|8822.5|8821|246
1742219400000|2025-03-17 13:50:00|8822.6|8821.1|8824|8822.5|8825.3|8823.8|8820.1|8818.6|256
1742219700000|2025-03-17 13:55:00|8824.1|8822.6|8820|8818.5|8825.2|8823.7|8819.9|8818.4|198
1742220000000|2025-03-17 14:00:00|8819.9|8818.4|8817.5|8816|8819.9|8818.4|8814.5|8813|292
1742220300000|2025-03-17 14:05:00|8817.6|8816.1|8820.7|8819.2|8821.6|8820.1|8817.2|8815.7|295
1742220600000|2025-03-17 14:10:00|8820.5|8819|8819.6|8818.1|8822.4|8820.9|8819|8817.5|273
1742220900000|2025-03-17 14:15:00|8819.8|8818.3|8818.9|8817.4|8820|8818.5|8816|8814.5|258
1742221200000|2025-03-17 14:20:00|8819|8817.5|8818.1|8816.6|8820.7|8819.2|8817.6|8816.1|200
1742221500000|2025-03-17 14:25:00|8818.2|8816.7|8816.1|8813.7|8820.4|8818.9|8815.4|8813.5|288
1742221800000|2025-03-17 14:30:00|8816|8813.6|8814.7|8813.2|8818.9|8817.4|8814.1|8812.1|253
1742222100000|2025-03-17 14:35:00|8814.8|8813.3|8809.3|8807.8|8815|8813.5|8808.5|8807|218
1742222400000|2025-03-17 14:40:00|8809.2|8807.7|8811.6|8810.1|8812.3|8810.8|8807.6|8806.1|170
1742222700000|2025-03-17 14:45:00|8811.5|8810|8811|8809.5|8812.2|8810.7|8810.8|8808.5|171
1742223000000|2025-03-17 14:50:00|8810.9|8809.4|8806.9|8805.4|8811.1|8809.6|8806.5|8805|228
1742223300000|2025-03-17 14:55:00|8806.8|8805.3|8809.8|8808.3|8810.4|8808.6|8806.6|8805.1|207
1742223600000|2025-03-17 15:00:00|8809.9|8808.4|8807.4|8805.9|8810.4|8808.9|8806.7|8805.2|197
1742223900000|2025-03-17 15:05:00|8807.5|8806|8807.3|8805.8|8807.7|8806.2|8805|8803.5|121
1742224200000|2025-03-17 15:10:00|8807.5|8806|8808.7|8807.2|8808.9|8807.4|8804.3|8802.8|157
1742224500000|2025-03-17 15:15:00|8808.9|8807.4|8806.4|8804.9|8809.6|8808.1|8806.1|8804.6|135
1742224800000|2025-03-17 15:20:00|8806.5|8805|8802.9|8801.4|8807.3|8805.8|8802.1|8800.6|131
1742225100000|2025-03-17 15:25:00|8802.8|8801.3|8800.3|8798.8|8802.9|8801.4|8798.7|8797.2|157
1742225400000|2025-03-17 15:30:00|8800.1|8798.6|8802.5|8801|8802.5|8801|8799.9|8798.4|190
1742225700000|2025-03-17 15:35:00|8802.4|8800.9|8803.8|8802.3|8804.4|8802.9|8801.3|8799.8|164
1742226000000|2025-03-17 15:40:00|8803.9|8802.4|8808.9|8807.4|8809.3|8807.8|8803.7|8802.2|123
1742226300000|2025-03-17 15:45:00|8808.7|8807.2|8809.4|8807.9|8810.1|8808.6|8808.5|8807|118
1742226600000|2025-03-17 15:50:00|8809.5|8808|8811.3|8809.8|8812.2|8810.7|8809.5|8808|135
1742226900000|2025-03-17 15:55:00|8811.1|8809.6|8812.9|8811.4|8813.8|8812.3|8809.8|8808.3|274
1742227200000|2025-03-17 16:00:00|8812.8|8811.3|8811.9|8810.4|8812.8|8811.3|8810.6|8809.1|194
1742227500000|2025-03-17 16:05:00|8811.8|8810.3|8813.4|8811.9|8814|8812.5|8811.2|8809.7|76
1742227800000|2025-03-17 16:10:00|8813.6|8812.1|8811.9|8810.4|8814|8812.5|8811.1|8809.6|75
1742228100000|2025-03-17 16:15:00|8812.1|8810.6|8812.8|8811.3|8813.3|8811.8|8811|8809.5|81
1742228400000|2025-03-17 16:20:00|8812.9|8811.4|8808.2|8806.7|8812.9|8811.4|8807.8|8806.3|105
1742228700000|2025-03-17 16:25:00|8808.4|8806.9|8808.5|8807|8808.6|8807.1|8807.1|8805.6|82
1742229000000|2025-03-17 16:30:00|8808.6|8807.1|8805.7|8804.2|8808.9|8807.4|8805.1|8803.6|110
1742229300000|2025-03-17 16:35:00|8805.6|8804.1|8806.5|8805|8807.9|8806.4|8804.8|8803.3|75
1742229600000|2025-03-17 16:40:00|8806.6|8805.1|8806.1|8804.6|8808|8806.5|8805.9|8804.4|81
1742229900000|2025-03-17 16:45:00|8806.2|8804.7|8804.5|8803|8806.2|8804.7|8803.8|8802.3|67
1742230200000|2025-03-17 16:50:00|8804.7|8803.2|8804.7|8803.2|8805.1|8803.6|8802.5|8801|70
1742230500000|2025-03-17 16:55:00|8804.8|8803.3|8805|8803.5|8805.8|8804.3|8804.8|8803.3|65
1742230800000|2025-03-17 17:00:00|8804.9|8803.4|8803.4|8801.9|8805.5|8804|8803.3|8801.8|86
1742231100000|2025-03-17 17:05:00|8803.2|8801.7|8804.1|8802.6|8804.5|8803|8802.2|8800.7|88
1742231400000|2025-03-17 17:10:00|8804|8802.5|8804.9|8803.4|8805.8|8804.3|8803.7|8802.2|72
1742231700000|2025-03-17 17:15:00|8805|8803.5|8803.9|8802.4|8805.4|8803.9|8803.6|8802.1|62
1742232000000|2025-03-17 17:20:00|8803.8|8802.3|8805.8|8804.3|8806.2|8804.7|8803.8|8802.3|78
1742232300000|2025-03-17 17:25:00|8805.9|8804.4|8807.7|8806.2|8808|8806.4|8805.9|8804.3|60
1742232600000|2025-03-17 17:30:00|8807.6|8806.1|8809.2|8807.7|8810|8808.5|8806.6|8805.1|102
1742232900000|2025-03-17 17:35:00|8809.1|8807.6|8809.5|8808|8810.4|8808.9|8808.6|8807.1|107
1742233200000|2025-03-17 17:40:00|8809.6|8808.1|8812.3|8810.8|8812.8|8811|8807.5|8806|112
1742233500000|2025-03-17 17:45:00|8812.2|8810.7|8809.4|8807.9|8812.9|8811.4|8809.3|8807.8|80
1742233800000|2025-03-17 17:50:00|8809.5|8808|8808.5|8807|8810.7|8809.2|8807.8|8806.3|70
1742234100000|2025-03-17 17:55:00|8808.6|8807.1|8807.9|8806.4|8809.5|8808|8807.7|8806.2|66
1742234400000|2025-03-17 18:00:00|8808|8806.5|8809.9|8808.4|8810.8|8809.3|8807.6|8805.2|161
1742234700000|2025-03-17 18:05:00|8809.8|8808.3|8809.7|8808.2|8811|8809.5|8809.4|8807.9|61
1742235000000|2025-03-17 18:10:00|8809.8|8808.3|8810|8808.5|8810.3|8808.8|8809.4|8807.9|67
1742235300000|2025-03-17 18:15:00|8809.8|8808.3|8807.6|8806.1|8810.8|8809.3|8807.4|8805.9|88
1742235600000|2025-03-17 18:20:00|8807.5|8806|8808|8806.5|8808.6|8807.1|8806.9|8805.4|71
1742235900000|2025-03-17 18:25:00|8808.1|8806.6|8807.6|8806.1|8810.2|8808.7|8807.1|8805.6|90
1742236200000|2025-03-17 18:30:00|8807.5|8806|8807.4|8805.9|8807.6|8806.1|8806.2|8804.7|65
1742236500000|2025-03-17 18:35:00|8807.2|8805.7|8807.3|8805.8|8808.6|8807.1|8806.8|8805.3|63
1742236800000|2025-03-17 18:40:00|8807.4|8805.9|8807.6|8806.1|8807.8|8806.3|8806.7|8805.2|46
1742237100000|2025-03-17 18:45:00|8807.4|8805.9|8807.2|8805.7|8808.7|8807.2|8807.1|8805.6|70
1742237400000|2025-03-17 18:50:00|8807.3|8805.8|8807.9|8806.4|8808.9|8807.4|8806.5|8805|67
1742237700000|2025-03-17 18:55:00|8808|8806.5|8805.8|8804.3|8808.3|8806.8|8804.7|8803.2|130
1742238000000|2025-03-17 19:00:00|8805.9|8804.4|8807|8805.5|8807.4|8805.9|8805.7|8804.2|68
1742238300000|2025-03-17 19:05:00|8807.2|8805.7|8807.1|8805.6|8807.6|8806.1|8806.6|8805.1|56
1742238600000|2025-03-17 19:10:00|8807.2|8805.7|8807.7|8806.2|8808|8806.5|8806.6|8805.1|47
1742238900000|2025-03-17 19:15:00|8807.5|8806|8808.3|8806.8|8808.4|8806.9|8807.3|8805.8|50
1742239200000|2025-03-17 19:20:00|8808.5|8807|8808.8|8807.3|8809.1|8807.6|8807.6|8806.1|41
1742239500000|2025-03-17 19:25:00|8808.7|8807.2|8809.3|8807.8|8809.6|8808.1|8808.2|8806.7|41
1742239800000|2025-03-17 19:30:00|8809.5|8808|8809.1|8807.6|8809.9|8808.4|8809.1|8807.6|41
1742240100000|2025-03-17 19:35:00|8809|8807.5|8809.5|8808|8809.6|8808.1|8808.7|8807.2|32
1742240400000|2025-03-17 19:40:00|8809.4|8807.9|8809.2|8807.7|8809.5|8808|8808.8|8807.3|29
1742240700000|2025-03-17 19:45:00|8809.4|8807.9|8807.5|8806|8810.4|8808|8807.3|8805.8|30
1742241000000|2025-03-17 19:50:00|8807.4|8805.9|8806.1|8804.6|8807.5|8806|8806.1|8804.6|40
1742241300000|2025-03-17 19:55:00|8806|8804.5|8804.8|8803.3|8806|8804.5|8804.4|8802.9|86
1742241600000|2025-03-17 20:00:00|8804.7|8803.2|8804.4|8802.9|8805.1|8803.6|8803.8|8802.3|66
1742241900000|2025-03-17 20:05:00|8804.6|8803.1|8807.9|8806.4|8808.1|8806.6|8804.6|8803.1|30
1742242200000|2025-03-17 20:10:00|8807.7|8806.2|8806.4|8804|8807.7|8806.2|8806|8804|27
1742242500000|2025-03-17 20:15:00|8806.5|8804.1|8807.9|8805.5|8808.1|8805.7|8806.5|8804.1|28
1742242800000|2025-03-17 20:20:00|8807.8|8805.4|8807.6|8805.2|8808.1|8805.7|8807.5|8805.1|13
1742243100000|2025-03-17 20:25:00|8807.5|8805.1|8806.5|8804.1|8807.6|8805.2|8806.5|8804.1|8
1742243400000|2025-03-17 20:30:00|8806.4|8804|8805.6|8803.2|8806.9|8804.5|8805|8802.6|28
1742243700000|2025-03-17 20:35:00|8805.5|8803.1|8806.4|8804|8806.4|8804|8805.5|8803.1|26
1742244000000|2025-03-17 20:40:00|8806.6|8804.2|8810|8807.6|8810|8807.6|8806.6|8804.2|45
1742244300000|2025-03-17 20:45:00|8809.9|8807.5|8810|8807.6|8810.1|8807.7|8808.4|8806|37
1742244600000|2025-03-17 20:50:00|8810.2|8807.8|8809.4|8807|8810.2|8807.8|8808.4|8806|38
1742244900000|2025-03-17 20:55:00|8809.3|8806.9|8811.8|8806.8|8812.3|8807.8|8808.8|8806.2|60
1742245200000|2025-03-17 21:00:00|8814.7|8809.7|8814.7|8809.7|8814.7|8809.7|8814.6|8809.6|3
1742245500000|2025-03-17 21:05:00|8813.4|8808.4|8811|8806|8816.4|8811.4|8810.6|8805.6|10
1742245800000|2025-03-17 21:10:00|8810.7|8805.7|8811.2|8806.2|8811.2|8806.2|8810.7|8805.7|3
1742246100000|2025-03-17 21:15:00|8811.5|8806.5|8811.6|8806.6|8811.6|8806.6|8811.5|8806.5|2
1742246400000|2025-03-17 21:20:00|8811.5|8806.5|8810.8|8805.8|8811.5|8806.5|8810.8|8805.8|4
1742246700000|2025-03-17 21:25:00|8810.6|8805.6|8810|8805|8812.5|8807.5|8810|8805|6
1742247000000|2025-03-17 21:30:00|8810.5|8805.5|8811.5|8806.5|8811.5|8806.5|8810.5|8805.5|6
1742247300000|2025-03-17 21:35:00|8811.9|8806.9|8811.5|8806.5|8811.9|8806.9|8809.2|8804.2|8
1742247600000|2025-03-17 21:40:00|8811.6|8806.6|8811.2|8806.2|8811.9|8806.9|8811.2|8806.2|3
1742247900000|2025-03-17 21:45:00|8811.5|8806.5|8810.2|8805.2|8811.5|8806.5|8810.2|8805.2|6
1742248200000|2025-03-17 21:50:00|8810.5|8805.5|8810.4|8805.4|8811.5|8806.5|8810.4|8805.4|6
1742248500000|2025-03-17 21:55:00|8811.1|8804.6|8809.7|8803.2|8813|8806.5|8809.7|8803.2|5
1742248800000|2025-03-17 22:00:00|8811.5|8805|8810.6|8804.1|8811.8|8805.3|8809.1|8802.6|18
1742249100000|2025-03-17 22:05:00|8810.7|8804.2|8811.7|8805.2|8812.1|8805.6|8810.7|8804.2|8
1742249400000|2025-03-17 22:10:00|8811.2|8804.7|8811.4|8806.6|8811.4|8806.6|8810.3|8804.7|10
1742249700000|2025-03-17 22:15:00|8811.2|8806.7|8811.7|8807|8811.8|8807.1|8811.2|8806.4|6
1742250000000|2025-03-17 22:20:00|8812|8807.3|8812.4|8807.7|8812.7|8808.8|8810.9|8807|16
1742250300000|2025-03-17 22:25:00|8812.7|8807.9|8813.6|8807.1|8813.6|8808|8812.1|8807.1|9
1742250600000|2025-03-17 22:30:00|8813.2|8806.7|8815.5|8809|8815.5|8809|8813.2|8806.7|7
1742250900000|2025-03-17 22:35:00|8815.4|8808.9|8816.3|8809.8|8816.3|8809.8|8815.4|8808.9|4
1742251200000|2025-03-17 22:40:00|8816.1|8809.6|8816.1|8809.6|8816.1|8811|8814.7|8809.2|6
1742251500000|2025-03-17 22:45:00|8815.6|8809.1|8814.7|8808.2|8815.7|8809.2|8814.7|8808.2|7
1742251800000|2025-03-17 22:50:00|8814.8|8808.3|8815.1|8808.6|8815.1|8808.6|8814.6|8808.1|4
1742252100000|2025-03-17 22:55:00|8814.6|8808.1|8813.6|8807.1|8814.6|8808.1|8813.2|8806.7|11
1742252400000|2025-03-17 23:00:00|8814|8807.5|8813.8|8809.9|8814.9|8811|8813.5|8807.5|39
1742252700000|2025-03-17 23:05:00|8813|8810.6|8813.4|8811|8813.6|8811.2|8812.8|8810.4|29
1742253000000|2025-03-17 23:10:00|8813.2|8810.8|8812|8810.5|8813.4|8811.4|8812|8810.5|25
1742253300000|2025-03-17 23:15:00|8812.1|8810.6|8810.5|8809|8812.4|8810.9|8810|8808.5|34
1742253600000|2025-03-17 23:20:00|8810.7|8809.2|8811.3|8809.8|8811.5|8810|8810.7|8809.2|23
1742253900000|2025-03-17 23:25:00|8811.4|8809.9|8812|8810.5|8812.1|8810.6|8810.9|8809.4|38
1742254200000|2025-03-17 23:30:00|8811.9|8810.4|8812.9|8811.4|8813.1|8811.6|8811.7|8810.2|23
1742254500000|2025-03-17 23:35:00|8813.1|8811.6|8813|8811.5|8813.1|8811.6|8812.5|8811|33
1742254800000|2025-03-17 23:40:00|8812.9|8811.4|8812.8|8811.3|8812.9|8811.4|8812.2|8810.7|19
1742255100000|2025-03-17 23:45:00|8812.7|8811.2|8812.5|8811|8813.1|8811.6|8812.2|8810.7|29
1742255400000|2025-03-17 23:50:00|8812.6|8811.1|8813|8811.5|8813|8811.5|8812.5|8811|13
1742255700000|2025-03-17 23:55:00|8813.2|8811.7|8814.1|8812.6|8814.4|8812.9|8813.2|8811.7|28
1742256000000|2025-03-18 00:00:00|8814.2|8812.7|8813.6|8812.1|8814.2|8812.7|8813.1|8811.6|66
1742256300000|2025-03-18 00:05:00|8813.5|8812|8811.8|8810.3|8813.6|8812.1|8811.5|8810|63
1742256600000|2025-03-18 00:10:00|8812|8810.5|8811.2|8809.7|8813.2|8811.7|8811|8809.5|60
1742256900000|2025-03-18 00:15:00|8811.1|8809.6|8809.4|8807.9|8811.8|8810.3|8809|8807.5|69
1742257200000|2025-03-18 00:20:00|8809.5|8808|8810|8808.5|8810.4|8808.9|8809.5|8808|37
1742257500000|2025-03-18 00:25:00|8810.1|8808.6|8810.5|8809|8810.5|8809|8809.7|8808.2|30
1742257800000|2025-03-18 00:30:00|8810.6|8809.1|8811.6|8810.1|8811.7|8810.2|8810.1|8808.6|47
1742258100000|2025-03-18 00:35:00|8811.7|8810.2|8812.4|8810.9|8812.4|8810.9|8811.1|8809.6|45
1742258400000|2025-03-18 00:40:00|8812.5|8811|8813.2|8811.7|8813.5|8811.7|8812.4|8810.9|31
1742258700000|2025-03-18 00:45:00|8813.3|8811.8|8812.8|8811.3|8813.6|8812.1|8812.3|8810.8|51
1742259000000|2025-03-18 00:50:00|8812.9|8811.4|8813.9|8812.4|8814.1|8812.6|8812.2|8810.7|89
1742259300000|2025-03-18 00:55:00|8814.2|8812.7|8814|8812.5|8814.4|8812.9|8813.8|8812.3|56
1742259600000|2025-03-18 01:00:00|8814.2|8812.7|8813.5|8812|8815.6|8814.1|8813.5|8812|71
1742259900000|2025-03-18 01:05:00|8813.6|8812.1|8813.1|8811.6|8813.9|8812.4|8812.7|8811.2|52
1742260200000|2025-03-18 01:10:00|8813|8811.5|8814.1|8811.7|8814.2|8812.7|8813|8811.4|50
1742260500000|2025-03-18 01:15:00|8814.2|8811.8|8815.9|8814.4|8816|8814.5|8814.2|8811.8|91
1742260800000|2025-03-18 01:20:00|8815.8|8814.3|8815.1|8813.6|8815.9|8814.4|8814.7|8813.2|54
1742261100000|2025-03-18 01:25:00|8815.3|8813.8|8815.2|8813.7|8815.7|8814.2|8814.9|8813.4|36
1742261400000|2025-03-18 01:30:00|8815.1|8813.6|8815.6|8813.2|8816|8814|8814.7|8812.7|54
1742261700000|2025-03-18 01:35:00|8815.5|8813.1|8816.4|8814|8816.5|8814.1|8815.5|8813.1|68
1742262000000|2025-03-18 01:40:00|8815.9|8813.5|8815.9|8813.5|8816.2|8813.8|8815.4|8813|41
1742262300000|2025-03-18 01:45:00|8816|8813.6|8817.1|8814.7|8817.1|8814.7|8816|8813.6|39
1742262600000|2025-03-18 01:50:00|8817.2|8814.8|8816|8813.6|8817.6|8815.2|8815.8|8813.4|46
1742262900000|2025-03-18 01:55:00|8815.9|8813.5|8816.1|8813.7|8816.3|8813.9|8815.6|8813.2|48
1742263200000|2025-03-18 02:00:00|8815.9|8813.5|8815.9|8813.5|8816.2|8813.8|8814.4|8812|56
1742263500000|2025-03-18 02:05:00|8816|8813.6|8816|8813.6|8816.5|8814.1|8815.5|8813.1|47
1742263800000|2025-03-18 02:10:00|8815.9|8813.5|8814.9|8812.5|8815.9|8813.5|8814.5|8812.1|41
1742264100000|2025-03-18 02:15:00|8815|8812.6|8815.2|8812.8|8816.1|8813.7|8815|8812.6|39
1742264400000|2025-03-18 02:20:00|8815.3|8812.9|8815.5|8813.1|8815.7|8813.3|8814.5|8812.1|49
1742264700000|2025-03-18 02:25:00|8815.7|8813.3|8816.4|8814|8816.8|8814.4|8815.2|8812.8|44
1742265000000|2025-03-18 02:30:00|8816.5|8814.1|8815.9|8813.5|8816.6|8814.2|8814.6|8812.2|44
1742265300000|2025-03-18 02:35:00|8815.8|8813.4|8815.5|8813.1|8815.8|8813.4|8815.3|8812.9|21
1742265600000|2025-03-18 02:40:00|8815.6|8813.2|8815.1|8812.7|8815.6|8813.2|8814.4|8812|25
1742265900000|2025-03-18 02:45:00|8815.2|8812.8|8814.3|8812.8|8815.4|8813.4|8814.2|8812.7|32
1742266200000|2025-03-18 02:50:00|8814.5|8813|8814.5|8813|8815.4|8813.9|8814.3|8812.8|27
1742266500000|2025-03-18 02:55:00|8814.6|8813.1|8815.1|8813.6|8815.4|8813.9|8814.4|8812.9|32
1742266800000|2025-03-18 03:00:00|8815.2|8813.7|8814|8812.5|8815.2|8813.7|8813.8|8812.3|30
1742267100000|2025-03-18 03:05:00|8813.9|8812.4|8812.9|8811.4|8815.1|8812.7|8812.1|8810.6|41
1742267400000|2025-03-18 03:10:00|8812.8|8811.3|8811.5|8810|8813.1|8811.6|8811.5|8810|26
1742267700000|2025-03-18 03:15:00|8811.4|8809.9|8810.3|8808.8|8811.4|8809.9|8809.7|8808.2|40
1742268000000|2025-03-18 03:20:00|8810.4|8808.9|8812|8810.5|8812|8810.5|8810.4|8808.9|27
1742268300000|2025-03-18 03:25:00|8811.9|8810.4|8812.1|8810.6|8812.2|8810.7|8811|8809.5|28
1742268600000|2025-03-18 03:30:00|8812.3|8810.8|8812.1|8810.6|8812.9|8811.4|8811.9|8810.4|28
1742268900000|2025-03-18 03:35:00|8812|8810.5|8811.9|8810.4|8812.6|8811.1|8811.6|8810.1|28
1742269200000|2025-03-18 03:40:00|8812.1|8810.6|8812.5|8811|8813.2|8811.7|8812.1|8810.6|20
1742269500000|2025-03-18 03:45:00|8812.4|8810.9|8811.6|8810.1|8813.1|8811|8811.5|8810|13
1742269800000|2025-03-18 03:50:00|8811.5|8810|8811.5|8810|8811.8|8810.3|8811.5|8810|8
1742270100000|2025-03-18 03:55:00|8811.1|8809.6|8812.3|8810.8|8812.5|8811|8811.1|8809.6|26
1742270400000|2025-03-18 04:00:00|8812.4|8810.9|8812.1|8810.6|8812.4|8810.9|8811.4|8809.9|35
1742270700000|2025-03-18 04:05:00|8812|8810.5|8811.9|8810.4|8812.4|8810.9|8811.7|8810.2|44
1742271000000|2025-03-18 04:10:00|8812.1|8810.6|8811.5|8810|8812.1|8810.6|8811.5|8810|9
1742271300000|2025-03-18 04:15:00|8811.3|8809.8|8813|8811.5|8813.6|8812.1|8811.3|8809.8|23
1742271600000|2025-03-18 04:20:00|8812.8|8811.3|8812.9|8811.4|8813.1|8811.6|8812.6|8811.1|17
1742271900000|2025-03-18 04:25:00|8812.8|8811.3|8813|8811.5|8813.1|8811.6|8811.9|8810.4|19
1742272200000|2025-03-18 04:30:00|8812.8|8811.3|8812.5|8811|8813.1|8811.6|8812.5|8811|14
1742272500000|2025-03-18 04:35:00|8812.6|8811.1|8812.3|8809.9|8813|8811.1|8811.9|8809.5|23
1742272800000|2025-03-18 04:40:00|8812.2|8809.8|8811.5|8809.1|8812.9|8810.5|8811.4|8809|23
1742273100000|2025-03-18 04:45:00|8811.3|8808.9|8811|8808.6|8811.3|8808.9|8810.8|8808.4|10
1742273400000|2025-03-18 04:50:00|8810.9|8808.5|8811|8808.6|8811.2|8808.8|8810.7|8808.3|17
1742273700000|2025-03-18 04:55:00|8811.1|8808.7|8811.5|8809.1|8811.6|8809.2|8810.9|8808.5|11
1742274000000|2025-03-18 05:00:00|8811.3|8808.9|8812.4|8810|8812.6|8810.2|8810.9|8808.5|30
1742274300000|2025-03-18 05:05:00|8812.3|8809.9|8812.5|8810.1|8812.5|8810.1|8812.1|8809.7|16
1742274600000|2025-03-18 05:10:00|8812.3|8809.9|8812.1|8810.6|8812.7|8810.6|8812|8809.7|17
1742274900000|2025-03-18 05:15:00|8812|8810.5|8812.1|8810.6|8812.2|8810.7|8811.8|8810.3|11
1742275200000|2025-03-18 05:20:00|8812|8810.5|8813.2|8811.7|8813.2|8811.7|8812|8810.5|19
1742275500000|2025-03-18 05:25:00|8813.4|8811.9|8813.2|8811.7|8813.6|8812.1|8813.1|8811.6|25
1742275800000|2025-03-18 05:30:00|8813.3|8811.8|8810.1|8808.6|8813.3|8811.8|8809.9|8808.4|29
1742276100000|2025-03-18 05:35:00|8810.2|8808.7|8808.9|8807.4|8811.6|8810.1|8808.8|8807.3|32
1742276400000|2025-03-18 05:40:00|8808.8|8807.3|8810.9|8809.4|8812.2|8809.8|8808.5|8807|43
1742276700000|2025-03-18 05:45:00|8810.7|8809.2|8812.4|8810.9|8813.1|8811.6|8810.7|8809.2|28
1742277000000|2025-03-18 05:50:00|8812.3|8810.8|8813|8810.6|8813.2|8810.8|8811.9|8809.6|45
1742277300000|2025-03-18 05:55:00|8812.9|8810.5|8814|8811.6|8814.2|8811.8|8811.8|8809.4|80
1742277600000|2025-03-18 06:00:00|8814.3|8811.9|8814.8|8812.4|8815.8|8813.4|8813.4|8811|103
1742277900000|2025-03-18 06:05:00|8814.7|8812.3|8814.5|8812.1|8815.1|8812.7|8814.3|8811.9|51
1742278200000|2025-03-18 06:10:00|8814.7|8812.3|8816.6|8813.7|8816.6|8814.2|8814.7|8812.3|52
1742278500000|2025-03-18 06:15:00|8817|8814|8817.3|8814.9|8817.3|8814.9|8816|8813.6|25
1742278800000|2025-03-18 06:20:00|8817.2|8814.8|8817.4|8815|8817.7|8815.3|8816.1|8813.7|71
1742279100000|2025-03-18 06:25:00|8817.6|8815.2|8818.3|8815.9|8818.4|8816|8816.8|8814.4|58
1742279400000|2025-03-18 06:30:00|8818.1|8815.7|8819|8817.5|8819.3|8817.8|8817.1|8815.1|62
1742279700000|2025-03-18 06:35:00|8819.1|8817.6|8817.5|8816|8819.4|8817.9|8817.4|8815.9|53
1742280000000|2025-03-18 06:40:00|8817.7|8816.2|8817.7|8816.2|8818.5|8817|8817.2|8815.7|43
1742280300000|2025-03-18 06:45:00|8817.5|8816|8815.1|8813.6|8817.5|8816|8815|8813.5|51
1742280600000|2025-03-18 06:50:00|8815|8813.5|8812.7|8811.2|8815|8813.5|8811.9|8810.4|96
1742280900000|2025-03-18 06:55:00|8812.6|8811.1|8810.9|8809.4|8812.6|8811.1|8810.4|8808.9|82
1742281200000|2025-03-18 07:00:00|8811.1|8809.6|8812.7|8810.3|8812.8|8810.5|8808.8|8807.3|143
1742281500000|2025-03-18 07:05:00|8812.6|8810.2|8808.9|8806.5|8812.7|8810.3|8808.8|8806.4|102
1742281800000|2025-03-18 07:10:00|8808.7|8806.3|8811|8808.6|8811.1|8809|8808.6|8806.3|84
1742282100000|2025-03-18 07:15:00|8811.1|8808.7|8808.6|8807.1|8811.9|8810.2|8807.3|8805.6|114
1742282400000|2025-03-18 07:20:00|8808.4|8806.9|8811.9|8809.5|8811.9|8809.5|8807.7|8805.7|106
1742282700000|2025-03-18 07:25:00|8812|8809.6|8815|8812.6|8815.4|8813.2|8812|8809.6|81
1742283000000|2025-03-18 07:30:00|8814.4|8812.9|8812.2|8810.7|8815.1|8813.1|8811.4|8809.9|99
1742283300000|2025-03-18 07:35:00|8812.6|8810.2|8813.3|8811.8|8813.7|8812.2|8811.6|8810.1|123
1742283600000|2025-03-18 07:40:00|8813.1|8811.6|8816.5|8815|8816.9|8815.1|8812.4|8810.9|122
1742283900000|2025-03-18 07:45:00|8816.6|8815.1|8816|8813.6|8817.6|8815.3|8816|8813.6|79
1742284200000|2025-03-18 07:50:00|8815.9|8813.5|8816.2|8814.7|8818.4|8816|8815.9|8813.5|92
1742284500000|2025-03-18 07:55:00|8816|8814.5|8810.7|8808.3|8816|8814.5|8809.9|8808.1|204
1742284800000|2025-03-18 08:00:00|8810.9|8808.5|8803.3|8801.8|8812.3|8810.2|8803|8801.5|311
1742285100000|2025-03-18 08:05:00|8803.4|8801.9|8805.4|8803.9|8806.5|8804.6|8801.9|8800.4|152
1742285400000|2025-03-18 08:10:00|8805.3|8803.8|8799.3|8797.8|8805.5|8804|8798.3|8796.8|158
1742285700000|2025-03-18 08:15:00|8799.4|8797.9|8796.9|8795.4|8800.3|8798.8|8794.3|8792.8|309
1742286000000|2025-03-18 08:20:00|8797|8795.5|8796.6|8795.1|8799.5|8798|8796.5|8795|117
1742286300000|2025-03-18 08:25:00|8796.5|8795|8796.3|8794.8|8796.7|8795.2|8794|8792.5|151
1742286600000|2025-03-18 08:30:00|8796.5|8795|8797|8795.5|8797.5|8796|8795.2|8793.7|149
1742286900000|2025-03-18 08:35:00|8796.9|8795.4|8799.2|8797.7|8799.2|8797.7|8795.5|8794|107
1742287200000|2025-03-18 08:40:00|8799.1|8797.6|8794.2|8792.7|8799.1|8797.6|8794.1|8792.6|110
1742287500000|2025-03-18 08:45:00|8794.1|8792.6|8795.2|8793.7|8795.2|8793.7|8792.6|8791.1|123
1742287800000|2025-03-18 08:50:00|8795.1|8793.6|8795.8|8794.3|8796|8794.5|8793.5|8792|105
1742288100000|2025-03-18 08:55:00|8796|8794.5|8797|8795.5|8797.8|8796.3|8794.1|8792.6|102
1742288400000|2025-03-18 09:00:00|8796.9|8795.4|8799.9|8798.4|8800.2|8798.7|8796.9|8795.4|101
1742288700000|2025-03-18 09:05:00|8799.7|8798.2|8798.6|8797.1|8800.3|8798.8|8798.4|8796.9|98
1742289000000|2025-03-18 09:10:00|8798.5|8797|8798.8|8797.3|8799.6|8798.1|8797.1|8795.6|102
1742289300000|2025-03-18 09:15:00|8798.7|8797.2|8796|8794.5|8798.9|8797.4|8795.3|8793.8|96
1742289600000|2025-03-18 09:20:00|8795.9|8794.4|8798.8|8797.3|8799.5|8798|8795.9|8794.4|94
1742289900000|2025-03-18 09:25:00|8798.9|8797.4|8800.2|8798.7|8802.7|8801.2|8798.7|8797.2|120
1742290200000|2025-03-18 09:30:00|8800.4|8798.9|8797.9|8796.4|8800.5|8799|8797.4|8795.9|107
1742290500000|2025-03-18 09:35:00|8797.6|8796.1|8797.8|8796.3|8801.7|8800.2|8797.6|8796.1|92
1742290800000|2025-03-18 09:40:00|8797.9|8796.4|8800.3|8798.8|8800.7|8799.2|8796.3|8794.8|99
1742291100000|2025-03-18 09:45:00|8800.2|8798.7|8798.5|8797|8800.7|8799.2|8797.1|8795.6|117
1742291400000|2025-03-18 09:50:00|8798.6|8797.1|8798.4|8796.9|8799.2|8797.7|8796.9|8795.4|93
1742291700000|2025-03-18 09:55:00|8798.5|8797|8796.9|8794|8798.5|8797|8796.1|8793.3|99
1742292000000|2025-03-18 10:00:00|8796.7|8793.8|8797.2|8795.7|8797.8|8796.1|8794.5|8793|134
1742292300000|2025-03-18 10:05:00|8797|8795.5|8795.4|8793.9|8797|8795.5|8794.1|8792.6|102
1742292600000|2025-03-18 10:10:00|8795.3|8793.8|8793.9|8792.4|8795.6|8794.1|8793.6|8792.1|168
1742292900000|2025-03-18 10:15:00|8793.7|8792.2|8796.5|8795|8796.5|8795|8793|8791.5|198
1742293200000|2025-03-18 10:20:00|8796.6|8795.1|8801.1|8799.6|8801.3|8799.8|8796.3|8794.8|159
1742293500000|2025-03-18 10:25:00|8800.9|8799.4|8801.2|8799.7|8803.2|8801.7|8799.8|8798.3|157
1742293800000|2025-03-18 10:30:00|8801|8799.5|8799.5|8798|8802.3|8800.8|8799.3|8797.8|127
1742294100000|2025-03-18 10:35:00|8799.6|8798.1|8799|8797.5|8800.6|8799.1|8798.2|8796.7|122
1742294400000|2025-03-18 10:40:00|8799.1|8797.6|8794.6|8793.1|8799.9|8798.4|8794.4|8792.9|117
1742294700000|2025-03-18 10:45:00|8794.8|8793.3|8795.2|8793.7|8796.5|8795|8793.6|8792.1|116
1742295000000|2025-03-18 10:50:00|8795|8793.5|8792.9|8791.4|8795|8793.5|8791.5|8790|130
1742295300000|2025-03-18 10:55:00|8793|8791.5|8794.6|8793.1|8795.4|8793.9|8792.7|8791.2|67
1742295600000|2025-03-18 11:00:00|8794.3|8792.8|8792.9|8791.4|8794.7|8793.2|8792|8790.5|83
1742295900000|2025-03-18 11:05:00|8792.7|8791.2|8791.8|8790.3|8793.1|8791.6|8791.5|8790|76
1742296200000|2025-03-18 11:10:00|8791.6|8790.1|8792|8790.5|8792.1|8790.6|8789.2|8787.7|154
1742296500000|2025-03-18 11:15:00|8791.9|8790.4|8796.9|8795.4|8797.4|8795.9|8791.3|8789.8|116
1742296800000|2025-03-18 11:20:00|8797|8795.5|8796|8794.5|8797.9|8796.4|8795.8|8794.3|67
1742297100000|2025-03-18 11:25:00|8796.2|8794.7|8794.8|8793.3|8797.6|8796.1|8794.7|8793.2|54
1742297400000|2025-03-18 11:30:00|8794.7|8793.2|8795.2|8793.7|8796.5|8795|8794.1|8792.6|69
1742297700000|2025-03-18 11:35:00|8795.1|8793.6|8796.3|8794.8|8796.8|8795.3|8795.1|8793.6|55
1742298000000|2025-03-18 11:40:00|8796.2|8794.7|8797.6|8796.1|8799.3|8796.9|8795.5|8794|118
1742298300000|2025-03-18 11:45:00|8797.4|8795.9|8799.4|8797.9|8799.6|8798.1|8795.8|8794.3|101
1742298600000|2025-03-18 11:50:00|8799.3|8797.8|8802|8800.5|8802.1|8800.6|8799.1|8797.6|145
1742298900000|2025-03-18 11:55:00|8802.1|8800.6|8799|8797.5|8802.3|8800.8|8797.5|8796|133
1742299200000|2025-03-18 12:00:00|8798.8|8797.3|8794.9|8793.4|8800.1|8798.6|8794.4|8792.5|165
1742299500000|2025-03-18 12:05:00|8795.4|8793|8795.1|8793.6|8797.8|8795.5|8794.8|8793|107
1742299800000|2025-03-18 12:10:00|8795.2|8793.7|8795.6|8793.2|8795.8|8794|8793.3|8791.8|110
1742300100000|2025-03-18 12:15:00|8795.5|8793.1|8798.4|8796.9|8799.2|8797.7|8794.5|8793|135
1742300400000|2025-03-18 12:20:00|8798.3|8796.8|8801.5|8800|8802.5|8801|8797.9|8796.4|112
1742300700000|2025-03-18 12:25:00|8801.6|8800.1|8803.2|8799.8|8803.2|8800.8|8800.2|8798.7|98
1742301000000|2025-03-18 12:30:00|8803.7|8800.2|8803.8|8802.3|8807.4|8805.8|8802.9|8800.2|309
1742301300000|2025-03-18 12:35:00|8803.9|8802.4|8804.4|8802.9|8807.7|8806.2|8803.3|8801.8|306
1742301600000|2025-03-18 12:40:00|8804.5|8803|8801.1|8799.6|8804.6|8803.1|8800.8|8799.3|162
1742301900000|2025-03-18 12:45:00|8801.2|8799.7|8803.4|8801.9|8804.3|8802.8|8801.2|8799.7|164
1742302200000|2025-03-18 12:50:00|8803.3|8801.8|8803.5|8801.1|8804.5|8802.4|8801.2|8799.7|125
1742302500000|2025-03-18 12:55:00|8803.6|8801.2|8799.5|8798|8804|8802.5|8799|8797.5|164
1742302800000|2025-03-18 13:00:00|8799.4|8797.9|8795.6|8794.1|8799.4|8797.9|8795.6|8794.1|202
1742303100000|2025-03-18 13:05:00|8795.7|8794.2|8794.9|8793.4|8796.2|8794.7|8793.5|8792|160
1742303400000|2025-03-18 13:10:00|8794.7|8793.2|8795|8792.6|8795.7|8794.2|8793.1|8791.6|127
1742303700000|2025-03-18 13:15:00|8794.7|8792.3|8796.5|8795|8797.9|8796.4|8794.2|8792.3|162
1742304000000|2025-03-18 13:20:00|8796.4|8794.9|8796.3|8794.8|8797|8795.5|8793.8|8792.3|171
1742304300000|2025-03-18 13:25:00|8796.5|8795|8798|8796.5|8798.8|8796.8|8795.3|8793.8|183
1742304600000|2025-03-18 13:30:00|8798.1|8796.6|8797.7|8796.2|8800.2|8798.7|8795.9|8794.4|263
1742304900000|2025-03-18 13:35:00|8797.6|8796.1|8798|8796.5|8798.1|8796.6|8794.5|8793|261
1742305200000|2025-03-18 13:40:00|8797.9|8796.4|8798.2|8796.7|8801.4|8799.9|8796.9|8795.4|307
1742305500000|2025-03-18 13:45:00|8798.1|8796.6|8796|8794.5|8798.6|8797.1|8794.8|8793.3|322
1742305800000|2025-03-18 13:50:00|8795.8|8794.3|8794.1|8792.6|8797.3|8795.8|8793.8|8792.3|295
1742306100000|2025-03-18 13:55:00|8794.3|8792.8|8793.3|8791.8|8795|8793.5|8791.8|8790.3|250
1742306400000|2025-03-18 14:00:00|8793.2|8791.7|8792.5|8791|8794.8|8793.3|8790.2|8788.7|291
1742306700000|2025-03-18 14:05:00|8792.6|8791.1|8795.2|8793.7|8795.7|8794.2|8791.9|8790.4|282
1742307000000|2025-03-18 14:10:00|8795.3|8793.8|8793|8791.5|8795.6|8794.1|8792|8790.5|253
1742307300000|2025-03-18 14:15:00|8793.1|8791.6|8786.8|8785.3|8794.3|8792.8|8786.8|8785.3|242
1742307600000|2025-03-18 14:20:00|8786.7|8785.2|8788.9|8787.4|8789.2|8787.7|8786.2|8784.7|180
1742307900000|2025-03-18 14:25:00|8789|8787.5|8782.7|8781.2|8790.1|8788.6|8781.1|8779.6|282
1742308200000|2025-03-18 14:30:00|8782.5|8781|8784.7|8783.2|8786.6|8785.1|8782.1|8780.6|275
1742308500000|2025-03-18 14:35:00|8784.4|8782.9|8784.8|8783.3|8785.4|8783.9|8782.3|8780.8|156
1742308800000|2025-03-18 14:40:00|8784.6|8783.1|8789.3|8787.8|8789.8|8788.3|8784.2|8782.7|198
1742309100000|2025-03-18 14:45:00|8789.2|8787.7|8787.7|8786.2|8791.5|8790|8787.1|8785.6|174
1742309400000|2025-03-18 14:50:00|8787.6|8786.1|8789.2|8787.7|8790.6|8789.1|8786.4|8784.9|173
1742309700000|2025-03-18 14:55:00|8789.3|8787.8|8789.6|8788.1|8791.1|8789.6|8788.9|8787.4|198
1742310000000|2025-03-18 15:00:00|8789.5|8788|8791.5|8790|8793.9|8792.4|8787.4|8785.9|474
1742310300000|2025-03-18 15:05:00|8791.3|8789.8|8791|8789.5|8793.5|8792|8789.3|8787.8|244
1742310600000|2025-03-18 15:10:00|8791.2|8789.7|8790.8|8789.3|8793.1|8791.6|8789.1|8787.6|209
1742310900000|2025-03-18 15:15:00|8791|8789.5|8792.3|8790.8|8792.4|8790.9|8789.4|8787.9|165
1742311200000|2025-03-18 15:20:00|8792.1|8790.6|8786.6|8785.1|8793.1|8791.6|8785.6|8784.1|211
1742311500000|2025-03-18 15:25:00|8786.4|8784.9|8783.3|8781.8|8786.5|8785|8781.7|8779.7|242
1742311800000|2025-03-18 15:30:00|8783.6|8782.1|8781.5|8780|8784.2|8782.7|8781.4|8779.9|189
1742312100000|2025-03-18 15:35:00|8781.3|8779.8|8779.7|8778.2|8784.3|8782.8|8778.9|8777.4|228
1742312400000|2025-03-18 15:40:00|8779.4|8777.9|8776.4|8774.9|8780|8778.3|8775.8|8774.3|161
1742312700000|2025-03-18 15:45:00|8776.3|8774.8|8775.6|8774.1|8777.6|8776.1|8773.7|8771.7|179
1742313000000|2025-03-18 15:50:00|8775.5|8774|8771.4|8769|8776.3|8774.8|8771.2|8768.8|152
1742313300000|2025-03-18 15:55:00|8771.6|8769.2|8773.8|8772.3|8774.6|8773.1|8771.3|8768.9|278
1742313600000|2025-03-18 16:00:00|8773.9|8772.4|8775.7|8774.2|8775.9|8774.4|8773.2|8771.7|249
1742313900000|2025-03-18 16:05:00|8775.5|8774|8773.8|8772.3|8775.7|8774.2|8773.3|8771.8|122
1742314200000|2025-03-18 16:10:00|8773.6|8772.1|8776.4|8774.9|8777|8775.5|8772.6|8771.1|111
1742314500000|2025-03-18 16:15:00|8776.2|8774.7|8772.8|8771.3|8776.5|8775|8772.2|8770.7|122
1742314800000|2025-03-18 16:20:00|8772.9|8771.4|8771.5|8770|8774.6|8772.4|8770.5|8769|149
1742315100000|2025-03-18 16:25:00|8771.6|8770.1|8772.7|8770.3|8774|8772|8771.4|8769.9|162
1742315400000|2025-03-18 16:30:00|8772.8|8770.4|8770.7|8769.2|8773.8|8772.3|8770.7|8769.2|165
1742315700000|2025-03-18 16:35:00|8770.6|8769.1|8767.5|8766|8771.5|8770|8767.5|8766|147
1742316000000|2025-03-18 16:40:00|8767.6|8766.1|8764.2|8762.7|8768.5|8767|8764.2|8762.7|112
1742316300000|2025-03-18 16:45:00|8764.1|8762.6|8767|8765.5|8767.2|8765.7|8763.9|8762.4|142
1742316600000|2025-03-18 16:50:00|8767.1|8765.6|8768.4|8766.9|8769.3|8767.8|8766.2|8764.7|180
1742316900000|2025-03-18 16:55:00|8768.3|8766.8|8770.8|8769.3|8771.2|8769.7|8768.1|8766.6|133
1742317200000|2025-03-18 17:00:00|8770.7|8769.2|8764.7|8763.2|8770.7|8769.2|8764.7|8763.2|161
1742317500000|2025-03-18 17:05:00|8764.8|8763.3|8764.7|8763.2|8765.1|8763.6|8763.1|8761.6|133
1742317800000|2025-03-18 17:10:00|8764.5|8763|8764.8|8763.3|8766.9|8765.4|8763|8761.5|141
1742318100000|2025-03-18 17:15:00|8764.6|8763.1|8762.9|8760.5|8764.7|8763.2|8761.7|8759.7|165
1742318400000|2025-03-18 17:20:00|8762.8|8760.4|8761.9|8760.4|8766.2|8763.8|8760.2|8758.7|250
1742318700000|2025-03-18 17:25:00|8762.1|8760.6|8760.9|8759.4|8765|8763.5|8760.1|8758.6|182
1742319000000|2025-03-18 17:30:00|8760.8|8759.3|8763.1|8761.6|8763.4|8761.9|8759.9|8758.4|173
1742319300000|2025-03-18 17:35:00|8762.8|8761.3|8764.5|8763|8764.8|8763.3|8761.4|8759.9|164
1742319600000|2025-03-18 17:40:00|8764.4|8762.9|8768.5|8767|8768.6|8767.1|8763.9|8762.2|194
1742319900000|2025-03-18 17:45:00|8768.4|8766.9|8764.7|8763.2|8768.4|8766.9|8763.1|8761.6|113
1742320200000|2025-03-18 17:50:00|8764.8|8763.3|8764.5|8763|8765.5|8764|8763.6|8762.1|86
1742320500000|2025-03-18 17:55:00|8764.7|8763.2|8763.1|8761.6|8764.7|8763.2|8763.1|8761.6|87
1742320800000|2025-03-18 18:00:00|8763.2|8761.7|8762.6|8761.1|8763.7|8762.2|8761.6|8760.1|116
1742321100000|2025-03-18 18:05:00|8762.8|8761.3|8764.2|8762.7|8764.4|8762.9|8762.4|8760.9|79
1742321400000|2025-03-18 18:10:00|8764.1|8762.6|8763.8|8762.3|8764.5|8763|8763.2|8761.7|79
1742321700000|2025-03-18 18:15:00|8763.9|8762.4|8765.7|8764.2|8765.9|8764.4|8763.9|8762.4|79
1742322000000|2025-03-18 18:20:00|8765.5|8764|8765.8|8764.3|8767|8765.5|8765.5|8764|60
1742322300000|2025-03-18 18:25:00|8765.9|8764.4|8765.2|8763.7|8768.2|8766.7|8765.2|8763.7|67
1742322600000|2025-03-18 18:30:00|8765.1|8763.6|8764.5|8763|8766|8764.5|8763.8|8762.3|57
1742322900000|2025-03-18 18:35:00|8764.6|8763.1|8766.1|8764.6|8766.6|8765.1|8764|8762.5|57
1742323200000|2025-03-18 18:40:00|8765.9|8764.4|8765|8763.5|8766.7|8765.2|8764.6|8763.1|61
1742323500000|2025-03-18 18:45:00|8765.1|8763.6|8766.6|8765.1|8767|8765.4|8765.1|8763|68
1742323800000|2025-03-18 18:50:00|8766.5|8765|8765.6|8764.1|8767|8765.5|8765.1|8763.6|93
1742324100000|2025-03-18 18:55:00|8765.7|8764.2|8765.8|8764.3|8767.1|8765.6|8764.2|8762.7|117
1742324400000|2025-03-18 19:00:00|8766.1|8764.6|8765.7|8764.2|8767|8765.5|8765.1|8763.6|68
1742324700000|2025-03-18 19:05:00|8765.8|8764.3|8763.6|8762.1|8766|8764.5|8763.2|8761.7|86
1742325000000|2025-03-18 19:10:00|8763.5|8762|8765|8763.5|8765|8763.5|8762.9|8761.4|69
1742325300000|2025-03-18 19:15:00|8764.8|8763.3|8766.1|8764.6|8766.2|8764.7|8763.6|8762.1|68
1742325600000|2025-03-18 19:20:00|8766.2|8764.7|8767.6|8766.1|8767.9|8766.4|8766.2|8764.7|57
1742325900000|2025-03-18 19:25:00|8767.7|8766.2|8767.2|8765.7|8767.7|8766.2|8766.2|8764.7|85
1742326200000|2025-03-18 19:30:00|8767.3|8765.8|8767.2|8765.7|8767.7|8766.2|8766.6|8765.1|57
1742326500000|2025-03-18 19:35:00|8767.1|8765.6|8766.8|8765.3|8767.5|8766|8766.6|8765.1|41
1742326800000|2025-03-18 19:40:00|8766.6|8765.1|8765.9|8764.4|8766.9|8765.4|8765.2|8763.7|83
1742327100000|2025-03-18 19:45:00|8766|8764.5|8766|8764.5|8766.2|8764.7|8764.8|8763.3|49
1742327400000|2025-03-18 19:50:00|8765.8|8764.3|8764.5|8763|8766.4|8764.9|8764.3|8762.8|81
1742327700000|2025-03-18 19:55:00|8764.6|8763.1|8765.9|8764.4|8765.9|8764.4|8764.5|8763|60
1742328000000|2025-03-18 20:00:00|8766|8764.5|8766.7|8764.3|8767.1|8764.7|8765.9|8763.7|40
1742328300000|2025-03-18 20:05:00|8766.5|8764.1|8768|8765.6|8768.4|8766|8766.1|8763.7|31
1742328600000|2025-03-18 20:10:00|8767.6|8765.2|8767.3|8764.9|8767.7|8765.3|8767.3|8764.9|19
1742328900000|2025-03-18 20:15:00|8767.2|8764.8|8767.6|8765.2|8767.7|8765.3|8767.2|8764.8|12
1742329200000|2025-03-18 20:20:00|8767.5|8765.1|8767.6|8765.2|8767.6|8765.2|8765.5|8763.1|32
1742329500000|2025-03-18 20:25:00|8767.7|8765.3|8767.4|8765|8767.8|8765.4|8766.9|8764.5|31
1742329800000|2025-03-18 20:30:00|8767.6|8765.2|8768|8765.6|8768|8765.6|8767.5|8765.1|14
1742330100000|2025-03-18 20:35:00|8767.9|8765.5|8767.6|8765.2|8768.5|8766.1|8767.6|8765.2|14
1742330400000|2025-03-18 20:40:00|8767.8|8765.4|8767.6|8765.2|8768.1|8765.7|8767.5|8765.1|20
1742330700000|2025-03-18 20:45:00|8767.5|8765.1|8766.5|8764.1|8767.6|8765.2|8765.9|8763.5|27
1742331000000|2025-03-18 20:50:00|8766.6|8764.2|8767.3|8764.9|8767.7|8765.3|8766.6|8764.2|26
1742331300000|2025-03-18 20:55:00|8767.4|8765|8770.6|8765.6|8771|8766.5|8767.2|8763.8|100
1742331600000|2025-03-18 21:00:00|8772.8|8767.8|8773.2|8768.2|8773.2|8768.2|8772.8|8767.8|2
1742331900000|2025-03-18 21:05:00|8774.2|8769.2|8772.7|8767.7|8774.3|8769.3|8772.4|8767.4|8
1742332200000|2025-03-18 21:10:00|8772|8767|8775.5|8770.5|8775.7|8770.7|8772|8767|6
1742332500000|2025-03-18 21:15:00|8775.3|8770.3|8771.3|8766.3|8775.6|8770.6|8771.3|8766.3|8
1742332800000|2025-03-18 21:20:00|8770.5|8765.5|8767.7|8763|8771.4|8766.4|8767.4|8762.4|67
1742333100000|2025-03-18 21:25:00|8765.9|8763.3|8768.3|8763.3|8768.4|8763.4|8765.5|8760.5|10
1742333400000|2025-03-18 21:30:00|8768.5|8763.5|8774.2|8769.2|8774.5|8769.5|8768.5|8763.5|5
1742333700000|2025-03-18 21:35:00|8774.7|8769.7|8775.8|8770.8|8775.8|8770.8|8771.8|8766.8|7
1742334000000|2025-03-18 21:40:00|8775|8770|8772.6|8767.6|8775|8770|8772.1|8767.1|7
1742334300000|2025-03-18 21:45:00|8772.5|8767.5|8774.3|8769.3|8774.3|8769.3|8771.9|8766.9|7
1742334600000|2025-03-18 21:50:00|8774.8|8769.8|8773.3|8768.3|8774.9|8769.9|8773.3|8768.3|6
1742334900000|2025-03-18 21:55:00|8774.1|8767.6|8773.7|8767.2|8776.2|8769.7|8771.9|8765.4|10
1742335200000|2025-03-18 22:00:00|8768.2|8761.7|8768|8762.3|8769.5|8763|8767.2|8760.8|21
1742335500000|2025-03-18 22:05:00|8767.6|8762.4|8768.3|8763.3|8768.3|8763.3|8767.3|8761.7|10
1742335800000|2025-03-18 22:10:00|8768|8763|8766|8761.1|8768|8763|8765.5|8760.6|14
1742336100000|2025-03-18 22:15:00|8765.8|8760.8|8768.3|8763.3|8768.5|8763.6|8765.5|8760.6|21
1742336400000|2025-03-18 22:20:00|8768|8763.1|8769.8|8764.8|8769.8|8764.8|8768|8763.1|13
1742336700000|2025-03-18 22:25:00|8770.3|8765.3|8769.9|8765.2|8770.3|8765.3|8769.8|8764.8|19
1742337000000|2025-03-18 22:30:00|8770.2|8765.4|8770.6|8765.8|8770.6|8765.8|8769.5|8764.8|8
1742337300000|2025-03-18 22:35:00|8770.7|8766|8771.7|8766.9|8771.7|8766.9|8770.7|8766|8
1742337600000|2025-03-18 22:40:00|8772|8767.3|8771.7|8766.9|8772|8767.3|8771.4|8766.7|7
1742337900000|2025-03-18 22:45:00|8771.8|8767|8771|8766.2|8771.8|8767|8770.8|8766.1|10
1742338200000|2025-03-18 22:50:00|8770.7|8766|8770.2|8765.5|8771.1|8766.4|8769.7|8765|11
1742338500000|2025-03-18 22:55:00|8770.4|8765.6|8770.3|8765.6|8770.8|8766|8770.3|8765.6|8
1742338800000|2025-03-18 23:00:00|8770.1|8765.3|8770.3|8767.3|8770.8|8767.4|8769.5|8765.3|46
1742339100000|2025-03-18 23:05:00|8769.6|8768.1|8769.9|8768.4|8770.1|8768.6|8769.6|8768.1|28
1742339400000|2025-03-18 23:10:00|8770|8768.5|8769.8|8768.3|8770.2|8768.7|8769.7|8768.2|19
1742339700000|2025-03-18 23:15:00|8770|8768.5|8767.4|8765.9|8770.3|8768.8|8767.1|8765.6|73
1742340000000|2025-03-18 23:20:00|8767.1|8765.6|8765.9|8764.4|8767.3|8765.8|8765.7|8764.2|51
1742340300000|2025-03-18 23:25:00|8766.1|8764.6|8766.5|8765|8766.7|8765.2|8765.9|8764.4|34
1742340600000|2025-03-18 23:30:00|8766.1|8764.6|8766.2|8764.7|8766.9|8765|8765.7|8763.2|37
1742340900000|2025-03-18 23:35:00|8766|8764.5|8766.4|8764|8766.9|8764.5|8765.8|8763.8|13
1742341200000|2025-03-18 23:40:00|8766.5|8764.1|8766.5|8765|8766.8|8765.2|8765.9|8764.1|20
1742341500000|2025-03-18 23:45:00|8766|8764.5|8767.5|8765.1|8767.5|8765.5|8766|8764.5|24
1742341800000|2025-03-18 23:50:00|8767.4|8765|8769.1|8767.6|8769.4|8767.9|8767.4|8765|37
1742342100000|2025-03-18 23:55:00|8769.2|8767.7|8769|8767.5|8770.1|8768.1|8768.2|8766.5|58
1742342400000|2025-03-19 00:00:00|8768.9|8767.4|8770.6|8769.1|8770.8|8769.3|8768.7|8767.2|97
1742342700000|2025-03-19 00:05:00|8770.7|8769.2|8771.2|8769.7|8771.2|8769.7|8770.1|8768.6|70
1742343000000|2025-03-19 00:10:00|8771|8769.5|8771|8769.5|8771.4|8769.9|8771|8769.5|31
1742343300000|2025-03-19 00:15:00|8771.2|8769.7|8770|8768.5|8771.3|8769.8|8769.7|8768.2|41
1742343600000|2025-03-19 00:20:00|8770.2|8768.7|8768.8|8767.3|8770.4|8768.9|8768.8|8767.3|35
1742343900000|2025-03-19 00:25:00|8768.7|8767.2|8770.1|8768.6|8770.4|8768.9|8768.7|8767.2|48
1742344200000|2025-03-19 00:30:00|8770.3|8768.8|8772|8770.5|8772.4|8770.9|8769.9|8768.4|39
1742344500000|2025-03-19 00:35:00|8772.2|8770.7|8773.3|8771.8|8773.6|8772.1|8772.1|8770.6|39
1742344800000|2025-03-19 00:40:00|8773.5|8772|8774.8|8773.3|8774.9|8773.4|8773.3|8771.8|38
1742345100000|2025-03-19 00:45:00|8774.7|8773.2|8775.5|8774|8775.7|8774.2|8774.4|8772.9|45
1742345400000|2025-03-19 00:50:00|8775.4|8773.9|8775.8|8774.3|8776.2|8774.7|8774.4|8772.9|130
1742345700000|2025-03-19 00:55:00|8775.4|8773.9|8775.5|8774|8776.1|8774.6|8775|8773.5|77
1742346000000|2025-03-19 01:00:00|8775.7|8774.2|8775.5|8774|8776.7|8774.5|8775.3|8773|52
1742346300000|2025-03-19 01:05:00|8775.6|8774.1|8775.9|8774.4|8776.4|8774.9|8775.4|8773.9|55
1742346600000|2025-03-19 01:10:00|8775.7|8774.2|8777.5|8775.1|8777.6|8775.6|8775.5|8774|22
1742346900000|2025-03-19 01:15:00|8777.4|8775|8773.6|8772.1|8777.4|8775|8773.3|8771.8|60
1742347200000|2025-03-19 01:20:00|8773.7|8772.2|8773.4|8771.9|8774|8772.5|8772.9|8771.4|34
1742347500000|2025-03-19 01:25:00|8773.3|8771.8|8773.6|8772.1|8774.1|8772.6|8773.1|8771.6|48
1742347800000|2025-03-19 01:30:00|8773.5|8772|8774.7|8773.2|8774.8|8773.3|8773.2|8771.7|44
1742348100000|2025-03-19 01:35:00|8774.5|8773|8775.9|8774.4|8775.9|8774.4|8774.4|8772.9|32
1742348400000|2025-03-19 01:40:00|8775.7|8774.2|8776.5|8775|8777.1|8775.6|8775.2|8773.7|51
1742348700000|2025-03-19 01:45:00|8776.4|8774.9|8774.4|8772.9|8776.4|8774.9|8774.4|8772.9|47
1742349000000|2025-03-19 01:50:00|8774.5|8773|8773.7|8772.2|8775.3|8773.8|8773.7|8772.2|39
1742349300000|2025-03-19 01:55:00|8773.6|8772.1|8773.6|8772.1|8774.2|8772.7|8773.1|8771.6|52
1742349600000|2025-03-19 02:00:00|8773.5|8772|8773.9|8772.4|8774.2|8772.7|8772.4|8770.9|40
1742349900000|2025-03-19 02:05:00|8774|8772.5|8772|8770.5|8774.3|8772.8|8771.9|8770.4|48
1742350200000|2025-03-19 02:10:00|8771.9|8770.4|8771.3|8769.8|8772|8770.5|8770.6|8769.1|20
1742350500000|2025-03-19 02:15:00|8771.1|8769.6|8770.1|8768.6|8771.2|8769.7|8769.4|8767.9|34
1742350800000|2025-03-19 02:20:00|8770.2|8768.7|8769.4|8767.9|8770.2|8768.7|8769.1|8767.6|23
1742351100000|2025-03-19 02:25:00|8769.3|8767.8|8771.7|8770.2|8773.5|8771.1|8769|8767.5|98
1742351400000|2025-03-19 02:30:00|8771.6|8770.1|8769.1|8767.6|8771.6|8770.1|8768.3|8766.8|135
1742351700000|2025-03-19 02:35:00|8769|8767.5|8769.7|8768.2|8769.7|8768.2|8768.8|8767.3|40
1742352000000|2025-03-19 02:40:00|8769.6|8768.1|8771.2|8769.7|8771.9|8770.4|8769.3|8767.8|33
1742352300000|2025-03-19 02:45:00|8771.3|8769.8|8771.5|8770|8771.6|8770.1|8770.6|8769.1|32
1742352600000|2025-03-19 02:50:00|8771.6|8770.1|8772.7|8771.2|8772.9|8771.4|8771.6|8770.1|27
1742352900000|2025-03-19 02:55:00|8772.8|8771.3|8771.7|8770.2|8773|8771.5|8771.4|8769.9|30
1742353200000|2025-03-19 03:00:00|8771.6|8770.1|8770.5|8769|8771.6|8770.1|8770.5|8769|19
1742353500000|2025-03-19 03:05:00|8770.7|8769.2|8770.1|8768.6|8770.7|8769.2|8769.8|8768.3|15
1742353800000|2025-03-19 03:10:00|8770|8768.5|8771.6|8770.1|8771.6|8770.1|8769.9|8768.4|21
1742354100000|2025-03-19 03:15:00|8771.9|8770.4|8773.5|8772|8773.6|8772.1|8771.9|8770.4|30
1742354400000|2025-03-19 03:20:00|8773.6|8772.1|8775.1|8773.6|8775.2|8773.7|8773.6|8772.1|22
1742354700000|2025-03-19 03:25:00|8775.2|8773.7|8775.5|8774|8776.2|8774.7|8775.1|8773.6|42
1742355000000|2025-03-19 03:30:00|8775.4|8773.9|8773.1|8771.6|8775.7|8774.2|8773|8771.5|39
1742355300000|2025-03-19 03:35:00|8773|8771.5|8771.6|8770.1|8773.3|8771.8|8771.6|8770.1|42
1742355600000|2025-03-19 03:40:00|8771.4|8769.9|8772.4|8770|8772.9|8771.4|8770.7|8769.2|34
1742355900000|2025-03-19 03:45:00|8772.5|8770.1|8770.9|8769.4|8772.6|8770.2|8770.9|8769.4|33
1742356200000|2025-03-19 03:50:00|8771|8769.5|8770.6|8769.1|8772.1|8770|8770.4|8768.2|23
1742356500000|2025-03-19 03:55:00|8770.5|8769|8770.4|8768.9|8770.7|8769.2|8769.3|8767.8|37
1742356800000|2025-03-19 04:00:00|8770.6|8769.1|8772.5|8771|8772.6|8771.1|8770.4|8768.9|28
1742357100000|2025-03-19 04:05:00|8772.4|8770.9|8772.6|8771.1|8772.6|8771.1|8771.8|8770.3|28
1742357400000|2025-03-19 04:10:00|8772.5|8771|8773.2|8771.7|8773.5|8772|8772.1|8770.6|28
1742357700000|2025-03-19 04:15:00|8773.3|8771.8|8772|8770.5|8773.3|8771.8|8771.9|8770.4|23
1742358000000|2025-03-19 04:20:00|8772.1|8770.6|8773.1|8771.6|8773.6|8772.1|8771.6|8770.1|43
1742358300000|2025-03-19 04:25:00|8773.3|8771.8|8773|8771.5|8773.7|8772.2|8772.8|8771.3|26
1742358600000|2025-03-19 04:30:00|8772.8|8771.3|8773.1|8771.6|8773.4|8771.9|8772.7|8771.2|32
1742358900000|2025-03-19 04:35:00|8772.9|8771.4|8773.8|8771.4|8774|8771.7|8772.4|8770.9|36
1742359200000|2025-03-19 04:40:00|8773.9|8771.5|8774.3|8772.8|8774.7|8772.8|8773.1|8771.3|39
1742359500000|2025-03-19 04:45:00|8774.1|8772.6|8774.2|8772.7|8774.3|8772.8|8773.6|8772.1|25
1742359800000|2025-03-19 04:50:00|8774.1|8772.6|8774.1|8772.6|8774.6|8773.1|8773.6|8772.1|32
1742360100000|2025-03-19 04:55:00|8774|8772.5|8773.7|8772.2|8774.8|8772.9|8773.6|8771.5|39
1742360400000|2025-03-19 05:00:00|8773.8|8772.3|8773|8771.5|8773.8|8772.3|8771.9|8770.4|56
1742360700000|2025-03-19 05:05:00|8772.9|8771.4|8774|8772.5|8774.1|8772.6|8772.4|8770.9|32
1742361000000|2025-03-19 05:10:00|8773.9|8772.4|8773.5|8771.1|8774.3|8772.7|8773.3|8771|35
1742361300000|2025-03-19 05:15:00|8773.3|8770.9|8773.7|8772.2|8774.2|8772.7|8772.4|8770.5|47
1742361600000|2025-03-19 05:20:00|8773.6|8772.1|8773.2|8771.7|8774.3|8772.8|8773.2|8771.7|39
1742361900000|2025-03-19 05:25:00|8773.4|8771.9|8773.6|8772.1|8773.9|8772.4|8772.9|8771.4|29
1742362200000|2025-03-19 05:30:00|8773.7|8772.2|8776.7|8775.2|8776.9|8775.4|8773.7|8772.2|62
1742362500000|2025-03-19 05:35:00|8776.8|8775.3|8774|8772.5|8776.8|8775.3|8773.9|8772.4|38
1742362800000|2025-03-19 05:40:00|8774.1|8772.6|8772.5|8771|8774.1|8772.6|8772.4|8770.9|30
1742363100000|2025-03-19 05:45:00|8772.4|8770.9|8770.8|8769.3|8772.4|8770.9|8770.8|8769.3|43
1742363400000|2025-03-19 05:50:00|8770.9|8769.4|8773.1|8771.6|8773.1|8771.6|8770.6|8769.1|26
1742363700000|2025-03-19 05:55:00|8773|8771.5|8771.7|8770.2|8773|8771.5|8771.5|8770|51
1742364000000|2025-03-19 06:00:00|8771.8|8770.3|8774|8772.5|8774.2|8772.7|8771.8|8770.3|72
1742364300000|2025-03-19 06:05:00|8773.9|8772.4|8773.4|8771.9|8774.3|8772.8|8772.5|8771|62
1742364600000|2025-03-19 06:10:00|8773.5|8772|8772.5|8771|8774|8772.5|8772.3|8770.8|64
1742364900000|2025-03-19 06:15:00|8772.4|8770.9|8773.1|8771.6|8773.3|8771.6|8771.9|8770.4|49
1742365200000|2025-03-19 06:20:00|8773.2|8771.7|8775.9|8774.4|8776|8774.5|8773.2|8771.7|56
1742365500000|2025-03-19 06:25:00|8776|8774.5|8773.3|8771.8|8776|8774.5|8773|8771.5|50
1742365800000|2025-03-19 06:30:00|8773.2|8771.7|8770.6|8768.2|8773.2|8771.7|8770.1|8767.8|128
1742366100000|2025-03-19 06:35:00|8771.9|8769.5|8773.1|8771.6|8774.5|8772.1|8770.3|8768.8|130
1742366400000|2025-03-19 06:40:00|8773.3|8771.8|8772.8|8771.3|8776|8774.5|8772.3|8770.8|169
1742366700000|2025-03-19 06:45:00|8772.7|8771.2|8770.6|8768.2|8772.8|8771.3|8769.7|8767.7|175
1742367000000|2025-03-19 06:50:00|8770.4|8768|8769.9|8768.4|8772|8770.1|8769.9|8767.9|117
1742367300000|2025-03-19 06:55:00|8770.1|8768.6|8770.9|8769.4|8771.7|8770.2|8769.9|8768.4|97
1742367600000|2025-03-19 07:00:00|8770.8|8769.3|8769.2|8766.8|8773|8770.6|8768.1|8766.6|229
1742367900000|2025-03-19 07:05:00|8769.3|8766.9|8769.8|8768.3|8770.3|8768.8|8767.8|8765.4|175
1742368200000|2025-03-19 07:10:00|8769.9|8768.4|8774.9|8772.5|8774.9|8772.5|8769.2|8767.7|165
1742368500000|2025-03-19 07:15:00|8775|8772.6|8775.9|8774.4|8778|8776.5|8775|8772.6|165
1742368800000|2025-03-19 07:20:00|8776|8774.5|8775.2|8773.7|8777|8775.5|8773.6|8772.1|187
1742369100000|2025-03-19 07:25:00|8775.1|8773.6|8771.9|8769.5|8775.6|8774.1|8771.4|8769.4|190
1742369400000|2025-03-19 07:30:00|8771.3|8769.8|8769|8767.5|8771.3|8769.8|8768.3|8766.8|235
1742369700000|2025-03-19 07:35:00|8769.1|8767.6|8773.5|8771.1|8775.4|8773|8768.6|8767.1|512
1742370000000|2025-03-19 07:40:00|8773.6|8771.2|8776.6|8774.2|8779.4|8777|8770.8|8768.4|412
1742370300000|2025-03-19 07:45:00|8776.5|8774.1|8772.2|8769.8|8776.9|8774.5|8771.1|8768.7|293
1742370600000|2025-03-19 07:50:00|8772.4|8770|8773.8|8771.4|8776.4|8774|8772.1|8769.7|329
1742370900000|2025-03-19 07:55:00|8773.7|8771.3|8773.8|8772.3|8774.6|8773.1|8771.7|8770.2|243
1742371200000|2025-03-19 08:00:00|8773.6|8772.1|8771.3|8769.8|8773.7|8772.2|8770.8|8769.3|261
1742371500000|2025-03-19 08:05:00|8771.4|8769.9|8772.2|8770.7|8775.7|8774.2|8771.4|8769.9|183
1742371800000|2025-03-19 08:10:00|8772.1|8770.6|8774.6|8773.1|8775.7|8774.2|8770.7|8769.2|158
1742372100000|2025-03-19 08:15:00|8774.5|8773|8776|8774.5|8776.4|8774.9|8774|8772.5|113
1742372400000|2025-03-19 08:20:00|8776.1|8774.6|8774.7|8773.2|8777.8|8776.3|8774.1|8772.6|117
1742372700000|2025-03-19 08:25:00|8774.8|8773.3|8775.4|8773.9|8776.3|8774.8|8774.8|8773.3|118
1742373000000|2025-03-19 08:30:00|8775.6|8774.1|8775.3|8773.8|8776.6|8775.1|8774.3|8772.8|125
1742373300000|2025-03-19 08:35:00|8775.4|8773.9|8775|8773.5|8776.1|8774.6|8774|8772.5|132
1742373600000|2025-03-19 08:40:00|8775.1|8773.6|8771.6|8770.1|8776.3|8774.8|8771.2|8769.7|177
1742373900000|2025-03-19 08:45:00|8771.7|8770.2|8774.4|8772.9|8775.2|8773.7|8771.3|8769.8|153
1742374200000|2025-03-19 08:50:00|8774.6|8773.1|8772.6|8771.1|8775.6|8774.1|8772.4|8770.9|103
1742374500000|2025-03-19 08:55:00|8772.4|8770.9|8771.6|8770.1|8772.9|8771.4|8770.5|8769|102
1742374800000|2025-03-19 09:00:00|8771.5|8770|8774.4|8772.9|8774.6|8773.1|8771.5|8769.6|124
1742375100000|2025-03-19 09:05:00|8774.3|8772.8|8772.8|8771.3|8774.8|8773.3|8771.6|8770.1|79
1742375400000|2025-03-19 09:10:00|8772.7|8771.2|8773.9|8772.4|8775.4|8773.9|8772|8770.5|101
1742375700000|2025-03-19 09:15:00|8773.8|8772.3|8771.4|8769.9|8774.2|8772.7|8771.3|8769.2|84
1742376000000|2025-03-19 09:20:00|8771.5|8770|8772.1|8770.6|8773.1|8771.1|8770.8|8769.3|78
1742376300000|2025-03-19 09:25:00|8772.2|8770.7|8774.1|8772.6|8774.7|8773.2|8771.3|8769.8|100
1742376600000|2025-03-19 09:30:00|8774|8772.5|8775.5|8774|8776.2|8774.7|8773.5|8772|147
1742376900000|2025-03-19 09:35:00|8775.7|8774.2|8775.6|8774.1|8776.4|8774.9|8775.1|8773.6|67
1742377200000|2025-03-19 09:40:00|8775.7|8774.2|8777.6|8776.1|8777.8|8776.3|8775.2|8773.3|80
1742377500000|2025-03-19 09:45:00|8777.5|8776|8780.2|8777.8|8780.5|8778.1|8776.1|8774.6|91
1742377800000|2025-03-19 09:50:00|8780.1|8777.7|8781.3|8779.8|8782.2|8780.7|8780.1|8777.7|123
1742378100000|2025-03-19 09:55:00|8781.5|8780|8784.8|8782.4|8785.6|8784.1|8781.1|8779.6|182
1742378400000|2025-03-19 10:00:00|8784.9|8782.5|8788|8786.5|8788.7|8787.2|8784.9|8782.5|96
1742378700000|2025-03-19 10:05:00|8788.1|8786.6|8791.8|8790.3|8792.9|8791.4|8787.7|8786.2|209
1742379000000|2025-03-19 10:10:00|8791.7|8790.2|8793.9|8792.4|8794.1|8792.6|8790.9|8789.4|151
1742379300000|2025-03-19 10:15:00|8794.1|8792.6|8791.1|8789.6|8794.1|8792.6|8788.2|8786.7|111
1742379600000|2025-03-19 10:20:00|8791|8789.5|8788.5|8787|8791|8789.5|8788|8785.7|93
1742379900000|2025-03-19 10:25:00|8788.6|8787.1|8785.2|8783.7|8790.1|8788.6|8784.8|8783.2|153
1742380200000|2025-03-19 10:30:00|8785.3|8783.8|8785|8783.5|8788.1|8786.6|8784.2|8782.7|185
1742380500000|2025-03-19 10:35:00|8785.1|8783.6|8785|8783.5|8787|8785.5|8784.9|8783.4|98
1742380800000|2025-03-19 10:40:00|8784.9|8783.4|8786.5|8785|8787.3|8785.8|8784.6|8783.1|75
1742381100000|2025-03-19 10:45:00|8786.3|8784.8|8783|8780.6|8787.2|8784.9|8782.8|8780.4|129
1742381400000|2025-03-19 10:50:00|8782.8|8780.4|8782.8|8781.3|8783.9|8782.4|8782.2|8780|87
1742381700000|2025-03-19 10:55:00|8782.6|8781.1|8783|8781.5|8783.2|8781.7|8781.4|8779.9|80
1742382000000|2025-03-19 11:00:00|8783.1|8781.6|8787.2|8785.7|8787.2|8785.7|8783.1|8781.6|63
1742382300000|2025-03-19 11:05:00|8787.3|8785.8|8795.5|8794|8795.8|8794.3|8787.3|8785.8|212
1742382600000|2025-03-19 11:10:00|8795.4|8793.9|8797.3|8795.8|8798.3|8796.5|8794.6|8793.1|156
1742382900000|2025-03-19 11:15:00|8797.5|8796|8800.2|8798.7|8801.2|8799.7|8796.9|8794.9|213
1742383200000|2025-03-19 11:20:00|8800|8798.5|8794.2|8792.7|8800.4|8798.9|8793.1|8791.6|152
1742383500000|2025-03-19 11:25:00|8794.4|8792.9|8796.5|8795|8796.8|8795.3|8793.1|8791.6|131
1742383800000|2025-03-19 11:30:00|8796.7|8795.2|8792.6|8791.1|8797.3|8795.8|8792.6|8791.1|110
1742384100000|2025-03-19 11:35:00|8792.7|8791.2|8795.3|8793.8|8795.4|8793.9|8792.2|8790.7|116
1742384400000|2025-03-19 11:40:00|8795.1|8793.6|8791.6|8790.1|8795.1|8793.6|8791.3|8789.8|103
1742384700000|2025-03-19 11:45:00|8791.5|8790|8790.2|8788.7|8791.7|8790.2|8790|8788.5|63
1742385000000|2025-03-19 11:50:00|8790.3|8788.8|8791.8|8790.3|8791.9|8790.4|8790.3|8788.8|98
1742385300000|2025-03-19 11:55:00|8791.7|8790.2|8789.6|8788.1|8792.1|8790.6|8789.4|8787.9|239
1742385600000|2025-03-19 12:00:00|8789.5|8788|8787.6|8786.1|8790.3|8788.8|8787.1|8785.6|164
1742385900000|2025-03-19 12:05:00|8787.7|8786.2|8787.6|8786.1|8788.5|8787|8786.3|8784.8|105
1742386200000|2025-03-19 12:10:00|8787.7|8786.2|8787.7|8786.2|8788.2|8786.7|8786.9|8785.4|111
1742386500000|2025-03-19 12:15:00|8787.8|8786.3|8787|8785.5|8788.4|8786.9|8786.9|8785.4|76
1742386800000|2025-03-19 12:20:00|8786.9|8785.4|8785.5|8784|8787.3|8785.8|8784.8|8783.3|100
1742387100000|2025-03-19 12:25:00|8785.7|8784.2|8786.6|8785.1|8788.8|8787.3|8785.6|8784.1|152
1742387400000|2025-03-19 12:30:00|8786.4|8784.9|8784.7|8783.2|8787|8785.5|8784.7|8783.2|115
1742387700000|2025-03-19 12:35:00|8784.8|8783.3|8783.1|8781.6|8784.9|8783.4|8782.9|8781.4|105
1742388000000|2025-03-19 12:40:00|8782.9|8781.4|8784.1|8782.6|8784.5|8783|8780.6|8779.1|115
1742388300000|2025-03-19 12:45:00|8784.2|8782.7|8786.3|8784.8|8786.8|8785.3|8784.2|8782.7|106
1742388600000|2025-03-19 12:50:00|8786.4|8784.9|8786.9|8785.4|8787.9|8786.4|8785.6|8784.1|121
1742388900000|2025-03-19 12:55:00|8787|8785.5|8792.7|8791.2|8793.2|8791.7|8786.9|8785.4|188
1742389200000|2025-03-19 13:00:00|8792.6|8791.1|8791|8789.5|8793.5|8792|8790.5|8789|132
1742389500000|2025-03-19 13:05:00|8790.9|8789.4|8794.9|8793.4|8795.2|8793.7|8789.6|8788.1|112
1742389800000|2025-03-19 13:10:00|8795|8793.5|8794.1|8792.6|8795.2|8793.7|8792.5|8791|124
1742390100000|2025-03-19 13:15:00|8794.2|8792.7|8795.2|8793.7|8795.6|8794.1|8792.9|8791.4|101
1742390400000|2025-03-19 13:20:00|8795.1|8793.6|8799.2|8797.7|8799.4|8797.9|8794|8792.5|165
1742390700000|2025-03-19 13:25:00|8799.1|8797.6|8798.2|8796.7|8799.4|8797.9|8795.6|8794.1|199
1742391000000|2025-03-19 13:30:00|8798.4|8796.9|8796.4|8794.9|8800.2|8798.7|8796|8794.5|203
1742391300000|2025-03-19 13:35:00|8796.5|8795|8798.5|8797|8799.8|8798.3|8795.6|8794.1|117
1742391600000|2025-03-19 13:40:00|8798.8|8797.3|8800.2|8797.8|8800.5|8798.2|8796.3|8794.8|197
1742391900000|2025-03-19 13:45:00|8800.3|8797.9|8799.8|8797.4|8801.2|8799.1|8798.7|8796.3|159
1742392200000|2025-03-19 13:50:00|8799.9|8797.5|8803.3|8800.9|8803.9|8802.4|8799.1|8796.7|145
1742392500000|2025-03-19 13:55:00|8803.1|8800.6|8801.9|8799.5|8803.2|8800.8|8801.1|8799|136
1742392800000|2025-03-19 14:00:00|8802|8799.6|8801.7|8799.3|8803.4|8801.9|8801.6|8799.2|143
1742393100000|2025-03-19 14:05:00|8801.9|8799.5|8804|8802.5|8805.7|8803.3|8801.6|8799.2|132
1742393400000|2025-03-19 14:10:00|8804.1|8802.6|8801.2|8799.7|8805.1|8803.6|8801|8799.5|135
1742393700000|2025-03-19 14:15:00|8800.9|8799.4|8800.8|8799.3|8801.3|8799.8|8798.4|8796.9|121
1742394000000|2025-03-19 14:20:00|8800.9|8799.4|8799.3|8797.8|8801.2|8799.7|8799.1|8797.6|101
1742394300000|2025-03-19 14:25:00|8799.2|8797.7|8801.4|8799.9|8802.3|8800.8|8799.2|8797.7|159
1742394600000|2025-03-19 14:30:00|8801.2|8799.7|8802.4|8800.9|8803.1|8801.6|8799.7|8798.2|138
1742394900000|2025-03-19 14:35:00|8802.6|8801.1|8803.3|8800.9|8803.6|8801.4|8801.4|8799.4|95
1742395200000|2025-03-19 14:40:00|8802.9|8801.4|8802.3|8800.8|8804.1|8802.6|8801.7|8800.1|89
1742395500000|2025-03-19 14:45:00|8802.2|8800.7|8804.3|8802.8|8804.6|8803.1|8801.8|8800.3|105
1742395800000|2025-03-19 14:50:00|8804.4|8802.9|8805.8|8804.3|8806.7|8805.2|8804|8802.5|106
1742396100000|2025-03-19 14:55:00|8805.6|8804.1|8806.5|8805|8807.2|8805.4|8804.9|8803.4|126
1742396400000|2025-03-19 15:00:00|8806.4|8804.9|8807.2|8805.7|8808.1|8806.6|8805.2|8803.7|111
1742396700000|2025-03-19 15:05:00|8807.3|8805.8|8807.9|8806.4|8808.8|8807.3|8807.1|8805.6|87
1742397000000|2025-03-19 15:10:00|8808.1|8806.6|8808.2|8806.7|8809.9|8808.4|8808|8806.5|78
1742397300000|2025-03-19 15:15:00|8808.3|8806.8|8806.3|8804.8|8808.9|8807.4|8804.9|8803.4|124
1742397600000|2025-03-19 15:20:00|8806.2|8804.7|8802.7|8801.2|8806.2|8804.7|8801.7|8800.2|136
1742397900000|2025-03-19 15:25:00|8802.6|8801.1|8798.8|8797.3|8804.3|8802.8|8797.6|8796.1|202
1742398200000|2025-03-19 15:30:00|8798.6|8797.1|8802.1|8800.6|8803|8801.5|8796.5|8795|191
1742398500000|2025-03-19 15:35:00|8802.2|8800.7|8798.7|8797.2|8803.2|8801.7|8798.6|8797.1|197
1742398800000|2025-03-19 15:40:00|8798.6|8797.1|8798.4|8796.9|8801.1|8799.6|8797.7|8796.2|158
1742399100000|2025-03-19 15:45:00|8798.5|8797|8799.6|8798.1|8800.4|8798.9|8797.8|8796.3|146
1742399400000|2025-03-19 15:50:00|8799.7|8798.2|8799.9|8798.4|8800.8|8799.3|8798.2|8796.7|148
1742399700000|2025-03-19 15:55:00|8799.8|8798.3|8801|8799.5|8801.6|8800.1|8799.2|8797.7|146
1742400000000|2025-03-19 16:00:00|8800.9|8799.4|8800|8798.5|8802.1|8800.6|8799.1|8797.6|163
1742400300000|2025-03-19 16:05:00|8799.8|8798.3|8797.3|8795.8|8801|8799.5|8796.7|8795.2|118
1742400600000|2025-03-19 16:10:00|8797.2|8795.7|8797.2|8795.7|8799.3|8797.8|8796.2|8794.7|119
1742400900000|2025-03-19 16:15:00|8797.1|8795.6|8796|8794.5|8797.7|8796.2|8795.4|8793.9|99
1742401200000|2025-03-19 16:20:00|8795.9|8794.4|8794.2|8792.7|8795.9|8794.4|8794.2|8792.7|68
1742401500000|2025-03-19 16:25:00|8794.5|8793|8796.1|8794.6|8796.4|8794.9|8794.5|8793|82
1742401800000|2025-03-19 16:30:00|8796.4|8794.9|8797.8|8796.3|8797.8|8796.3|8795.1|8793.6|90
1742402100000|2025-03-19 16:35:00|8798|8796.5|8798.3|8796.8|8799|8797.5|8797.7|8796.2|70
1742402400000|2025-03-19 16:40:00|8798.4|8796.9|8799.4|8797.9|8800|8798.5|8798.3|8796.8|80
1742402700000|2025-03-19 16:45:00|8799.2|8797.7|8798.2|8796.7|8799.2|8797.7|8797.2|8795.7|61
1742403000000|2025-03-19 16:50:00|8798.4|8796.9|8801.3|8799.8|8801.4|8799.9|8798|8796.5|79
1742403300000|2025-03-19 16:55:00|8801.1|8799.6|8797.9|8796.4|8801.4|8799.9|8797.6|8796.1|85
1742403600000|2025-03-19 17:00:00|8798.1|8796.6|8800.1|8798.6|8800.6|8799.1|8797.6|8796.1|83
1742403900000|2025-03-19 17:05:00|8799.9|8798.4|8801.4|8799.9|8801.5|8800|8799.7|8798.2|54
1742404200000|2025-03-19 17:10:00|8801.5|8800|8803.5|8802|8803.5|8802|8801.3|8799.8|102
1742404500000|2025-03-19 17:15:00|8803.4|8801.9|8806.6|8805.1|8806.7|8805.2|8802.9|8801.4|128
1742404800000|2025-03-19 17:20:00|8806.7|8805.2|8806.6|8805.1|8807.1|8805.6|8805.7|8804.2|106
1742405100000|2025-03-19 17:25:00|8806.8|8805.3|8808.3|8806.8|8808.4|8806.9|8806.6|8805.1|143
1742405400000|2025-03-19 17:30:00|8808.4|8806.9|8807.8|8806.3|8809.5|8808|8807.6|8806.1|117
1742405700000|2025-03-19 17:35:00|8808|8806.5|8808.1|8806.6|8810|8808.5|8807.5|8806|139
1742406000000|2025-03-19 17:40:00|8808|8806.5|8805.5|8804|8808.2|8806.7|8805.5|8804|94
1742406300000|2025-03-19 17:45:00|8805.6|8804.1|8806|8804.5|8806|8804.5|8802.9|8801.4|133
1742406600000|2025-03-19 17:50:00|8806.1|8804.6|8806.4|8804|8807|8804.8|8805.3|8802.9|119
1742406900000|2025-03-19 17:55:00|8806.5|8804.1|8804.8|8799.8|8806.9|8804.4|8803.1|8799.8|106
1742407200000|2025-03-19 18:00:00|8804.9|8799.9|8793|8790.6|8807.5|8802.5|8791.5|8789.1|683
1742407500000|2025-03-19 18:05:00|8793.2|8790.8|8789.5|8788|8795.9|8794.4|8788.8|8787.3|648
1742407800000|2025-03-19 18:10:00|8789.7|8788.2|8789.3|8787.8|8790.3|8788.8|8786.1|8784.6|319
1742408100000|2025-03-19 18:15:00|8789.4|8787.9|8790.3|8788.8|8791.9|8790.4|8788.8|8787.3|312
1742408400000|2025-03-19 18:20:00|8790.5|8789|8784.5|8783|8791.4|8789.9|8783.2|8781.7|291
1742408700000|2025-03-19 18:25:00|8784.4|8782.9|8787.9|8784.8|8788.1|8785.9|8782.8|8781.3|269
1742409000000|2025-03-19 18:30:00|8788|8785|8784|8781.6|8789.7|8787.3|8784|8781.6|373
1742409300000|2025-03-19 18:35:00|8784.2|8781.8|8780.4|8778|8784.7|8782.3|8780.2|8777.8|357
1742409600000|2025-03-19 18:40:00|8780.2|8777.8|8771.2|8768.8|8780.7|8778.3|8770.8|8768.4|607
1742409900000|2025-03-19 18:45:00|8771|8768.6|8778.1|8775.7|8779.9|8777.5|8770.6|8768.2|534
1742410200000|2025-03-19 18:50:00|8778.3|8775.9|8778.8|8776.4|8781.9|8779.5|8777.5|8775.1|433
1742410500000|2025-03-19 18:55:00|8779|8776.6|8777.1|8774.7|8782.8|8780.4|8775.1|8772.7|475
1742410800000|2025-03-19 19:00:00|8777|8774.6|8777.3|8775.8|8780|8778.5|8776.7|8774.4|377
1742411100000|2025-03-19 19:05:00|8777.4|8775.9|8780.2|8778.7|8781.3|8779.8|8776.9|8775.4|362
1742411400000|2025-03-19 19:10:00|8780.4|8778.9|8785.6|8784.1|8785.8|8784.3|8778.4|8776.9|271
1742411700000|2025-03-19 19:15:00|8785.8|8784.3|8788.1|8786.6|8789.9|8788.4|8784|8782.5|301
1742412000000|2025-03-19 19:20:00|8788|8786.5|8787|8785.5|8788.8|8787.3|8785.4|8783.9|213
1742412300000|2025-03-19 19:25:00|8787.1|8785.6|8787.5|8786|8789.8|8787.6|8786.6|8785.1|258
1742412600000|2025-03-19 19:30:00|8787.6|8786.1|8785.1|8783.6|8788.4|8786.9|8784.4|8782.9|160
1742412900000|2025-03-19 19:35:00|8785|8783.5|8785.7|8784.2|8786.4|8784.9|8784.3|8782.8|154
1742413200000|2025-03-19 19:40:00|8785.6|8784.1|8786.9|8785.4|8788.1|8786.6|8785.1|8783.6|139
1742413500000|2025-03-19 19:45:00|8786.8|8785.3|8784.6|8783.1|8786.9|8785.4|8784.6|8783.1|127
1742413800000|2025-03-19 19:50:00|8784.4|8782.9|8784.3|8782.8|8784.5|8783|8781.6|8780.1|153
1742414100000|2025-03-19 19:55:00|8784|8782.5|8780.7|8779.2|8784|8782.5|8779.8|8778.3|158
1742414400000|2025-03-19 20:00:00|8780.8|8779.3|8780.9|8779.4|8781.9|8780.4|8779.4|8777.9|75
1742414700000|2025-03-19 20:05:00|8780.7|8779.2|8782|8779.6|8782|8779.6|8779.1|8777.2|45
1742415000000|2025-03-19 20:10:00|8781.9|8779.5|8777.5|8775.1|8782|8779.6|8777.5|8775.1|46
1742415300000|2025-03-19 20:15:00|8777.4|8775|8777.9|8775.5|8777.9|8775.5|8775.4|8773|63
1742415600000|2025-03-19 20:20:00|8777.8|8775.4|8778.3|8775.9|8779.2|8776.8|8777.8|8775.4|29
1742415900000|2025-03-19 20:25:00|8778.1|8775.7|8778.5|8776.1|8778.5|8776.1|8777|8774.6|33
1742416200000|2025-03-19 20:30:00|8778.6|8776.2|8778.5|8776.1|8779.8|8777.4|8778.2|8775.8|34
1742416500000|2025-03-19 20:35:00|8778.7|8776.3|8777.9|8775.5|8778.7|8776.3|8777.9|8775.5|14
1742416800000|2025-03-19 20:40:00|8777.7|8775.3|8777.5|8775.1|8778|8775.6|8776.6|8774.2|33
1742417100000|2025-03-19 20:45:00|8777.6|8775.2|8777.1|8774.7|8777.8|8775.4|8776.2|8773.8|33
1742417400000|2025-03-19 20:50:00|8777|8774.6|8776.6|8774.2|8777.2|8774.8|8775.6|8773.2|50
1742417700000|2025-03-19 20:55:00|8776.8|8774.4|8779|8774|8779.1|8774.5|8775|8772|176
1742418000000|2025-03-19 21:00:00|8780.7|8775.7|8781.6|8776.6|8784.5|8779.5|8780.7|8775.7|8
1742418300000|2025-03-19 21:05:00|8782.6|8777.6|8779.2|8774.2|8782.6|8777.6|8778.9|8773.9|10
1742418600000|2025-03-19 21:10:00|8778.4|8773.4|8777.9|8772.9|8778.4|8773.4|8777|8772|10
1742418900000|2025-03-19 21:15:00|8778.3|8773.3|8779.6|8774.6|8780.3|8775.3|8778.3|8773.3|9
1742419200000|2025-03-19 21:20:00|8779.5|8774.5|8778.7|8773.7|8780.1|8775.1|8778.7|8773.7|8
1742419500000|2025-03-19 21:25:00|8780|8775|8779.2|8774.2|8780|8775|8778|8773|14
1742419800000|2025-03-19 21:30:00|8778.5|8773.5|8777.6|8772.6|8778.5|8773.5|8777.6|8772.6|5
1742420100000|2025-03-19 21:35:00|8781.1|8776.1|8780.3|8775.3|8781.1|8776.1|8778.9|8773.9|6
1742420400000|2025-03-19 21:40:00|8780.5|8775.5|8780.8|8775.8|8780.8|8775.8|8780.5|8775.5|3
1742421000000|2025-03-19 21:50:00|8779.3|8774.3|8779.2|8774.2|8779.3|8774.3|8779.2|8774.2|2
1742421300000|2025-03-19 21:55:00|8779.9|8773.4|8783.4|8776.9|8783.6|8777.1|8779.7|8773.2|14
1742421600000|2025-03-19 22:00:00|8779|8772.5|8776.3|8769.8|8780.2|8773.7|8776.3|8769.8|41
1742421900000|2025-03-19 22:05:00|8776.7|8770.2|8772.1|8767.4|8777.2|8770.7|8772.1|8767.4|16
1742422200000|2025-03-19 22:10:00|8772.4|8767.7|8770.9|8766.1|8772.4|8767.7|8769.7|8764.9|21
1742422500000|2025-03-19 22:15:00|8770.6|8765.9|8769.6|8764.8|8770.6|8765.9|8768.9|8764.1|22
1742422800000|2025-03-19 22:20:00|8769.3|8764.5|8769.2|8764.5|8769.8|8764.5|8768.1|8763.4|16
1742423100000|2025-03-19 22:25:00|8769.5|8764.8|8767.8|8763|8769.5|8764.8|8767.8|8763|14
1742423400000|2025-03-19 22:30:00|8767.4|8762.7|8768.2|8763.4|8768.5|8763.8|8767.4|8762.7|13
1742423700000|2025-03-19 22:35:00|8768.5|8763.5|8768|8763.3|8769.5|8764.8|8767.7|8763|14
1742424000000|2025-03-19 22:40:00|8768.1|8763.6|8769.5|8764.7|8769.5|8764.7|8768.1|8763.6|18
1742424300000|2025-03-19 22:45:00|8769.8|8765.1|8769.7|8765|8770|8765.3|8769.4|8764.7|13
1742424600000|2025-03-19 22:50:00|8769.8|8765.1|8767.9|8763.1|8770.1|8765.4|8767.9|8763.1|14
1742424900000|2025-03-19 22:55:00|8767.7|8763|8768.4|8764.5|8769|8765.1|8767.3|8762.6|30
1742425200000|2025-03-19 23:00:00|8768.7|8764.8|8771.5|8767.6|8771.5|8767.6|8768.7|8764.8|47
1742425500000|2025-03-19 23:05:00|8770.8|8768.4|8769.7|8767.3|8770.9|8768.5|8769.6|8767.2|41
1742425800000|2025-03-19 23:10:00|8769.6|8767.2|8769.7|8767.3|8770.1|8767.7|8769.3|8766.9|43
1742426100000|2025-03-19 23:15:00|8769.6|8767.2|8768.3|8765.9|8769.7|8767.3|8768|8765.6|37
1742426400000|2025-03-19 23:20:00|8768.1|8765.7|8769.6|8767.2|8769.7|8767.3|8768|8765.6|42
1742426700000|2025-03-19 23:25:00|8769.4|8767|8769.4|8767|8769.8|8767.4|8769.3|8766.9|27
1742427000000|2025-03-19 23:30:00|8769.3|8766.9|8768.8|8766.4|8769.3|8766.9|8768.5|8766.1|31
1742427300000|2025-03-19 23:35:00|8768.9|8766.5|8769.4|8767|8770|8767.6|8768.6|8766.2|34
1742427600000|2025-03-19 23:40:00|8769.5|8767.1|8767.8|8765.4|8769.7|8767.3|8767.8|8765.4|40
1742427900000|2025-03-19 23:45:00|8767.9|8765.5|8767.3|8764.9|8768|8765.6|8766.8|8764.4|33
1742428200000|2025-03-19 23:50:00|8767.4|8765|8768.1|8765.7|8768.4|8766|8767.2|8764.8|28
1742428500000|2025-03-19 23:55:00|8768|8765.6|8766.6|8764.2|8768.2|8765.8|8766.6|8764.2|35
1742428800000|2025-03-20 00:00:00|8766.7|8764.3|8762.9|8761.4|8766.8|8764.4|8762.9|8761.1|74
1742429100000|2025-03-20 00:05:00|8763|8761.5|8762.4|8760.9|8763.8|8762.3|8761.5|8760|62
1742429400000|2025-03-20 00:10:00|8762.3|8760.8|8763.9|8762.4|8764|8762.5|8762.1|8760.6|48
1742429700000|2025-03-20 00:15:00|8764|8762.5|8764.1|8762.6|8764.7|8763.2|8763.6|8762.1|40
1742430000000|2025-03-20 00:20:00|8764|8762.5|8764.2|8762.7|8764.2|8762.7|8763.1|8761.6|42
1742430300000|2025-03-20 00:25:00|8764.3|8762.8|8768.1|8766.6|8768.8|8767.3|8764.3|8762.8|60
1742430600000|2025-03-20 00:30:00|8768.2|8766.7|8765.1|8762.7|8769.2|8766.9|8764.8|8762.4|199
1742430900000|2025-03-20 00:35:00|8765.2|8762.8|8764.9|8763.4|8765.8|8764.3|8763.3|8760.9|158
1742431200000|2025-03-20 00:40:00|8765|8763.5|8762.9|8761.4|8765.2|8763.7|8762.6|8761.1|95
1742431500000|2025-03-20 00:45:00|8763|8761.5|8764.9|8763.4|8765.2|8763.7|8762.2|8760.7|130
1742431800000|2025-03-20 00:50:00|8765|8763.5|8765.1|8763.6|8765.9|8764.4|8763.9|8762.4|164
1742432100000|2025-03-20 00:55:00|8765.2|8763.7|8764.7|8763.2|8767.1|8765.6|8764.1|8762.6|161
1742432400000|2025-03-20 01:00:00|8764.5|8763|8767|8765.5|8768.3|8766.8|8763.9|8761.5|203
1742432700000|2025-03-20 01:05:00|8766.9|8765.4|8769.4|8767.9|8771.4|8769.5|8766.9|8765.4|264
1742433000000|2025-03-20 01:10:00|8769.6|8768.1|8769.5|8767.1|8769.8|8768.3|8768.1|8765.9|107
1742433300000|2025-03-20 01:15:00|8769.6|8767.2|8767.7|8766.2|8771.7|8769.8|8767.6|8766.1|177
1742433600000|2025-03-20 01:20:00|8767.9|8766.4|8767.6|8766.1|8768.2|8766.7|8767.1|8765.6|57
1742433900000|2025-03-20 01:25:00|8767.5|8766|8767.7|8766.2|8768.9|8767.4|8767.5|8766|69
1742434200000|2025-03-20 01:30:00|8767.6|8766.1|8765.4|8763.9|8767.6|8766.1|8764.4|8762.9|118
1742434500000|2025-03-20 01:35:00|8765.3|8763.8|8767.3|8764.9|8767.8|8765.4|8765.2|8763.2|215
1742434800000|2025-03-20 01:40:00|8767.2|8764.8|8764.3|8762.8|8767.5|8765.5|8764.2|8762|113
1742435100000|2025-03-20 01:45:00|8764.2|8762.7|8765.2|8763.7|8766.9|8765.4|8764.1|8762.6|89
1742435400000|2025-03-20 01:50:00|8765.1|8763.6|8766.8|8764.4|8766.8|8765.3|8765.1|8763.6|58
1742435700000|2025-03-20 01:55:00|8766.9|8764.5|8765.6|8764.1|8767.1|8764.7|8763.3|8761.3|117
1742436000000|2025-03-20 02:00:00|8765.7|8764.2|8765.7|8764.2|8766.3|8764.8|8764.9|8763.4|104
1742436300000|2025-03-20 02:05:00|8765.5|8764|8762.5|8761|8766.1|8764.5|8762.2|8759.8|120
1742436600000|2025-03-20 02:10:00|8762.7|8761.2|8759.9|8758.4|8765.2|8762.5|8759.9|8758.1|157
1742436900000|2025-03-20 02:15:00|8760.1|8758.6|8762.3|8760.8|8764.2|8762.7|8759|8757.5|212
1742437200000|2025-03-20 02:20:00|8762.1|8760.6|8762.1|8760.6|8762.4|8760.9|8759.2|8757|127
1742437500000|2025-03-20 02:25:00|8762.3|8760.8|8762.3|8760.8|8763|8761.5|8761.3|8759.8|112
1742437800000|2025-03-20 02:30:00|8762.1|8760.6|8759.8|8758.3|8762.2|8760.7|8758.6|8756.2|103
1742438100000|2025-03-20 02:35:00|8759.9|8758.4|8761.2|8759.7|8761.5|8760|8759|8757.5|155
1742438400000|2025-03-20 02:40:00|8761.1|8759.6|8760.1|8758.6|8761.6|8760.1|8759.8|8758.3|182
1742438700000|2025-03-20 02:45:00|8759.8|8758.3|8763|8761.5|8763|8761.5|8758.2|8756.7|122
1742439000000|2025-03-20 02:50:00|8763.2|8761.7|8762.4|8760.9|8764.1|8762.6|8762.3|8760.8|85
1742439300000|2025-03-20 02:55:00|8762.2|8760.7|8764.6|8762.2|8765|8762.6|8762.2|8760.7|74
1742439600000|2025-03-20 03:00:00|8764.1|8762.6|8763.8|8762.3|8764.7|8763.2|8763.4|8761.9|64
1742439900000|2025-03-20 03:05:00|8763.9|8762.4|8763.3|8761.8|8765.3|8763.5|8763.2|8761|99
1742440200000|2025-03-20 03:10:00|8763.1|8761.6|8761.1|8759.6|8763.1|8761.6|8760.8|8759.3|116
1742440500000|2025-03-20 03:15:00|8761|8759.5|8761.5|8760|8761.7|8760.2|8760.2|8758.7|135
1742440800000|2025-03-20 03:20:00|8761.6|8760.1|8760.1|8758.6|8761.9|8760.4|8760|8758.5|85
1742441100000|2025-03-20 03:25:00|8760.3|8758.8|8759.5|8758|8760.6|8759.1|8759.1|8757.2|66
1742441400000|2025-03-20 03:30:00|8759.3|8757.8|8758.6|8757.1|8759.9|8757.9|8756.8|8754.5|261
1742441700000|2025-03-20 03:35:00|8758.7|8757.2|8761.6|8759.2|8762.2|8759.8|8758.5|8757|193
1742442000000|2025-03-20 03:40:00|8761.4|8759|8758.7|8756.3|8762|8759.6|8757|8755.5|164
1742442300000|2025-03-20 03:45:00|8758.5|8756.1|8761.1|8758.4|8762.6|8760.2|8757.6|8755.8|158
1742442600000|2025-03-20 03:50:00|8760.8|8758.2|8762.4|8759.6|8763.9|8760.7|8759.9|8757.4|138
1742442900000|2025-03-20 03:55:00|8762.5|8759.8|8761.2|8759.7|8762.5|8760.1|8760.5|8758.9|98
1742443200000|2025-03-20 04:00:00|8761|8759.5|8762|8760.5|8764.2|8761.9|8760.7|8759.2|140
1742443500000|2025-03-20 04:05:00|8762.1|8760.6|8760.2|8758.7|8762.4|8760.9|8759.8|8758.3|98
1742443800000|2025-03-20 04:10:00|8760|8758.5|8760.7|8759.2|8763|8760.6|8759.9|8758.4|92
1742444100000|2025-03-20 04:15:00|8760.8|8759.3|8762.9|8760.5|8763.3|8761.3|8760.8|8759.3|57
1742444400000|2025-03-20 04:20:00|8762.8|8760.4|8763.5|8761.1|8764.1|8761.7|8762.5|8760.1|49
1742444700000|2025-03-20 04:25:00|8763.6|8761.2|8763.8|8761.4|8764.7|8762.3|8762.4|8760.8|58
1742445000000|2025-03-20 04:30:00|8764.1|8761.7|8765.8|8764.3|8767.1|8765|8763.3|8761.3|89
1742445300000|2025-03-20 04:35:00|8765.9|8764.4|8767.6|8766.1|8768.1|8766.6|8765.9|8764.4|107
1742445600000|2025-03-20 04:40:00|8767.7|8766.2|8767.6|8766.1|8768.3|8766.8|8767.4|8765.9|76
1742445900000|2025-03-20 04:45:00|8767.5|8766|8769.4|8767.9|8769.8|8768.3|8766.9|8765.4|112
1742446200000|2025-03-20 04:50:00|8769.6|8768.1|8769.9|8767.2|8770.9|8769.4|8769|8766.1|117
1742446500000|2025-03-20 04:55:00|8770|8767.5|8769.9|8768.4|8770.7|8768.7|8769|8766.6|105
1742446800000|2025-03-20 05:00:00|8770.1|8768.6|8772.4|8770|8772.9|8770.5|8769.8|8768.3|239
1742447100000|2025-03-20 05:05:00|8772.5|8770.1|8772|8769.6|8773.3|8771.7|8771.4|8769|147
1742447400000|2025-03-20 05:10:00|8772.1|8769.7|8771.3|8768.9|8773|8771.4|8771.3|8768.9|129
1742447700000|2025-03-20 05:15:00|8771.4|8769|8769.4|8767|8772.4|8770.5|8769.4|8767|88
1742448000000|2025-03-20 05:20:00|8769.5|8767.1|8768.5|8767|8769.9|8767.6|8766.9|8764.6|124
1742448300000|2025-03-20 05:25:00|8768.6|8767.1|8768|8765.6|8770.5|8768.6|8767.9|8765.5|55
1742448600000|2025-03-20 05:30:00|8768.1|8765.7|8769|8767.5|8769.2|8767.7|8767.3|8765.7|59
1742448900000|2025-03-20 05:35:00|8769.2|8767.7|8771.3|8769.8|8771.3|8769.8|8768.5|8767|77
1742449200000|2025-03-20 05:40:00|8771.4|8769.9|8768.4|8766|8771.5|8770|8768.2|8765.8|83
1742449500000|2025-03-20 05:45:00|8768.5|8766.1|8765.9|8764.4|8768.5|8766.4|8765.8|8764.3|96
1742449800000|2025-03-20 05:50:00|8766|8764.5|8766.3|8764.8|8767.5|8766|8766|8764.5|55
1742450100000|2025-03-20 05:55:00|8766.2|8764.7|8765.6|8764.1|8766.4|8764.9|8764.7|8763.2|84
1742450400000|2025-03-20 06:00:00|8765.7|8764.2|8765.3|8763.8|8767.4|8765.9|8764.5|8763|129
1742450700000|2025-03-20 06:05:00|8765.4|8763.9|8763.6|8762.1|8765.4|8763.9|8763.1|8761.6|146
1742451000000|2025-03-20 06:10:00|8763.4|8761.9|8763|8761.5|8764|8762.5|8761.8|8760.3|203
1742451300000|2025-03-20 06:15:00|8763.1|8761.6|8766.3|8764.8|8766.7|8765.2|8763|8761.4|130
1742451600000|2025-03-20 06:20:00|8766.5|8765|8767.2|8764.8|8769.5|8767.1|8766|8763.9|97
1742451900000|2025-03-20 06:25:00|8767.1|8764.7|8766.1|8764.6|8768.3|8766|8766|8763.8|102
1742452200000|2025-03-20 06:30:00|8766|8764.5|8769.4|8767.9|8770.7|8769.2|8765.6|8763.9|184
1742452500000|2025-03-20 06:35:00|8769.5|8768|8768.9|8767.4|8771.7|8770.2|8768.4|8766.9|150
1742452800000|2025-03-20 06:40:00|8768.8|8767.3|8766.7|8765.2|8768.9|8767.4|8765.5|8764|74
1742453100000|2025-03-20 06:45:00|8766.6|8765.1|8768.2|8766.7|8769.8|8768.3|8765.9|8764.4|110
1742453400000|2025-03-20 06:50:00|8768.4|8766.9|8768.8|8767.3|8769.6|8767.6|8767.6|8766.1|73
1742453700000|2025-03-20 06:55:00|8768.9|8767.4|8765.3|8763.8|8769.3|8767.8|8765.2|8763.7|49
1742454000000|2025-03-20 07:00:00|8765.7|8764.2|8767.2|8765.7|8767.3|8765.8|8764.5|8762.6|159
1742454300000|2025-03-20 07:05:00|8767.4|8765.9|8765.7|8764.2|8769|8767.5|8765.5|8764|161
1742454600000|2025-03-20 07:10:00|8765.6|8764.1|8767|8765.5|8767.2|8765.7|8765.3|8763.8|126
1742454900000|2025-03-20 07:15:00|8767.1|8765.6|8766.3|8764.8|8767.4|8765.9|8764.5|8763|119
1742455200000|2025-03-20 07:20:00|8766.4|8764.9|8769.8|8768.3|8770.3|8768.5|8766.3|8764.8|158
1742455500000|2025-03-20 07:25:00|8770|8768.5|8770.4|8768.9|8770.7|8769.2|8767.5|8766|131
1742455800000|2025-03-20 07:30:00|8770.8|8769.3|8772.6|8771.1|8772.6|8771.1|8770|8768.5|127
1742456100000|2025-03-20 07:35:00|8772.4|8770.9|8774.1|8772.6|8774.5|8773|8771.7|8770.2|204
1742456400000|2025-03-20 07:40:00|8774|8772.5|8772.3|8770.8|8775.8|8774.3|8772.3|8770.8|164
1742456700000|2025-03-20 07:45:00|8772.4|8770.9|8772.9|8771.4|8774.2|8772.7|8771.3|8769.8|112
1742457000000|2025-03-20 07:50:00|8772.6|8771.1|8773.7|8772.2|8774.8|8773.3|8770.7|8769.2|162
1742457300000|2025-03-20 07:55:00|8773.6|8772.1|8774.1|8772.6|8775.6|8774.1|8773.2|8771.7|151
1742457600000|2025-03-20 08:00:00|8774|8772.5|8771.1|8769.6|8774.3|8772.8|8769.6|8767.5|219
1742457900000|2025-03-20 08:05:00|8771.2|8769.7|8766.7|8765.2|8771.5|8770|8765.6|8764.1|158
1742458200000|2025-03-20 08:10:00|8766.8|8765.3|8769.4|8767.9|8769.7|8768.2|8764.5|8763|256
1742458500000|2025-03-20 08:15:00|8769.5|8768|8765|8763.5|8771.9|8770.4|8765|8763.5|185
1742458800000|2025-03-20 08:20:00|8764.9|8763.4|8771.1|8769.6|8771.4|8769.9|8764.6|8763.1|138
1742459100000|2025-03-20 08:25:00|8771.3|8769.8|8776.8|8771.8|8776.8|8773.5|8771|8768.7|241
1742459400000|2025-03-20 08:30:00|8789.2|8784.2|8803.7|8801.3|8815.3|8812.9|8778.9|8773.9|882
1742459700000|2025-03-20 08:35:00|8803.5|8801.1|8810.7|8808.3|8811.8|8809.4|8798.3|8795.9|598
1742460000000|2025-03-20 08:40:00|8810.8|8808.4|8812.8|8811.3|8816.2|8813.8|8808|8805.7|506
1742460300000|2025-03-20 08:45:00|8812.7|8811.2|8805.2|8803.7|8813.1|8811.6|8801.6|8800.1|384
1742460600000|2025-03-20 08:50:00|8805.1|8803.6|8807.5|8806|8809.5|8807.7|8803.3|8801.8|316
1742460900000|2025-03-20 08:55:00|8807.7|8806.2|8808.9|8807.4|8811.1|8809.6|8806.1|8804.6|328
1742461200000|2025-03-20 09:00:00|8809|8807.5|8814.9|8813.4|8815.3|8813.8|8809|8807.5|323
1742461500000|2025-03-20 09:05:00|8815.2|8813.7|8815.3|8813.8|8815.9|8814.4|8812.7|8811.2|185
1742461800000|2025-03-20 09:10:00|8815.1|8813.6|8817.7|8816.2|8818.2|8816.7|8813.4|8811.9|232
1742462100000|2025-03-20 09:15:00|8817.6|8816.1|8824.9|8823.4|8825.1|8823.6|8814.5|8813|308
1742462400000|2025-03-20 09:20:00|8825|8823.5|8828.5|8826.1|8828.8|8826.4|8822.6|8820.8|375
1742462700000|2025-03-20 09:25:00|8828.4|8826|8823.6|8822.1|8828.9|8826.5|8820.7|8819.2|528
1742463000000|2025-03-20 09:30:00|8823.7|8822.2|8822.9|8821.4|8824.5|8823|8817|8815.5|473
1742463300000|2025-03-20 09:35:00|8822.7|8821.2|8819.8|8817.4|8822.8|8821.3|8817|8815.5|259
1742463600000|2025-03-20 09:40:00|8819.6|8817.2|8819.1|8817.6|8821|8819.5|8817.6|8815.2|252
1742463900000|2025-03-20 09:45:00|8818.9|8817.4|8819.1|8817.6|8820.7|8818.3|8815.7|8813.7|238
1742464200000|2025-03-20 09:50:00|8819.3|8817.8|8821.9|8820.4|8823.6|8822.1|8818.3|8816.8|257
1742464500000|2025-03-20 09:55:00|8821.7|8820.2|8821.7|8820.2|8825.1|8822.9|8819.8|8817.8|294
1742464800000|2025-03-20 10:00:00|8821.6|8820.1|8820.2|8818.7|8822|8820.5|8817.1|8815.6|234
1742465100000|2025-03-20 10:05:00|8820.5|8819|8817.1|8815.6|8820.8|8819.3|8815.1|8813.6|223
1742465400000|2025-03-20 10:10:00|8817.2|8815.7|8814.3|8812.8|8819|8816.7|8814.2|8812.7|269
1742465700000|2025-03-20 10:15:00|8814.2|8812.7|8808.8|8807.3|8815.5|8814|8808|8806.4|418
1742466000000|2025-03-20 10:20:00|8808.9|8807.4|8812.6|8811.1|8813.3|8811.8|8805.9|8804.4|347
1742466300000|2025-03-20 10:25:00|8812.4|8810.9|8813|8811.5|8813.9|8812.4|8811.1|8809.6|313
1742466600000|2025-03-20 10:30:00|8813.1|8811.6|8817.9|8816.4|8817.9|8816.4|8811.1|8809.6|307
1742466900000|2025-03-20 10:35:00|8818|8816.5|8812.3|8810.8|8819.3|8817.8|8812.1|8810.6|281
1742467200000|2025-03-20 10:40:00|8812.2|8810.7|8812.5|8811|8816.3|8814.8|8811.7|8810.2|280
1742467500000|2025-03-20 10:45:00|8812.4|8810.9|8820.2|8818.7|8820.4|8818.9|8812.1|8810.6|277
1742467800000|2025-03-20 10:50:00|8820.1|8818.6|8822.7|8821.2|8823.2|8821.7|8819.9|8818.4|157
1742468100000|2025-03-20 10:55:00|8822.8|8821.3|8823.1|8821.6|8824.7|8823.2|8821.4|8819.9|205
1742468400000|2025-03-20 11:00:00|8823.2|8821.7|8822.7|8821.2|8823.7|8822.2|8821.1|8819.6|139
1742468700000|2025-03-20 11:05:00|8822.5|8821|8821.6|8820.1|8824.3|8822.8|8821.3|8819.8|110
1742469000000|2025-03-20 11:10:00|8821.4|8819.9|8818.2|8816.7|8823.5|8822|8818.1|8816.6|142
1742469300000|2025-03-20 11:15:00|8818.3|8816.8|8817.8|8816.3|8821.2|8819.7|8817.2|8815.7|184
1742469600000|2025-03-20 11:20:00|8817.7|8816.2|8818.9|8817.4|8823|8821.5|8817.6|8816.1|197
1742469900000|2025-03-20 11:25:00|8818.8|8817.3|8814.1|8812.6|8818.9|8817.4|8813|8811.5|168
1742470200000|2025-03-20 11:30:00|8814|8812.5|8815.3|8813.8|8815.9|8814.4|8813.3|8811.8|163
1742470500000|2025-03-20 11:35:00|8815.2|8813.7|8815.6|8814.1|8818.6|8817.1|8815.1|8813.6|166
1742470800000|2025-03-20 11:40:00|8815.5|8814|8820.3|8818.8|8820.4|8818.9|8813.7|8812.2|119
1742471100000|2025-03-20 11:45:00|8820.1|8818.6|8813.8|8812.3|8820.1|8818.6|8813.4|8811.9|107
1742471400000|2025-03-20 11:50:00|8813.9|8812.4|8819|8817.5|8819.2|8817.7|8813.1|8811.6|157
1742471700000|2025-03-20 11:55:00|8819.1|8817.6|8822|8820.5|8822.3|8820.8|8819.1|8817.6|156
1742472000000|2025-03-20 12:00:00|8822.1|8820.6|8824.6|8823.1|8825.1|8823.6|8820|8818.5|238
1742472300000|2025-03-20 12:05:00|8824.4|8822.9|8825.8|8824.3|8826.5|8825|8822.7|8821.2|175
1742472600000|2025-03-20 12:10:00|8826|8824.5|8826.7|8825.2|8826.7|8825.2|8822.4|8820.9|187
1742472900000|2025-03-20 12:15:00|8826.6|8825.1|8825.7|8824.2|8827.9|8826.4|8825.4|8823.9|164
1742473200000|2025-03-20 12:20:00|8825.8|8824.3|8827|8825.5|8829|8827.5|8825.5|8824|198
1742473500000|2025-03-20 12:25:00|8827.1|8825.6|8821.7|8816.7|8828.6|8827.1|8821.1|8816.1|141
1742473800000|2025-03-20 12:30:00|8828.6|8823.6|8836.4|8834.9|8837.6|8835.3|8828.3|8823.6|308
1742474100000|2025-03-20 12:35:00|8836.3|8834.8|8830.8|8829.3|8837.3|8835.8|8830.3|8828.8|274
1742474400000|2025-03-20 12:40:00|8830.7|8829.2|8831|8829.5|8831.6|8830.1|8827.7|8826.2|295
1742474700000|2025-03-20 12:45:00|8831.2|8829.7|8828.2|8826.7|8831.6|8830.1|8827.2|8825.7|214
1742475000000|2025-03-20 12:50:00|8828.4|8826.9|8827.7|8826.2|8830.8|8829.3|8826.1|8824.6|201
1742475300000|2025-03-20 12:55:00|8827.8|8826.3|8829|8827.5|8831.9|8830.4|8827.8|8826.3|266
1742475600000|2025-03-20 13:00:00|8829.1|8827.6|8828.5|8827|8830.9|8829.4|8828|8826.5|200
1742475900000|2025-03-20 13:05:00|8828.4|8826.9|8829.6|8828.1|8830.7|8829.2|8826.4|8824.9|201
1742476200000|2025-03-20 13:10:00|8829.4|8827.9|8829.4|8827.9|8831.7|8830.2|8828|8826.5|249
1742476500000|2025-03-20 13:15:00|8829.3|8827.8|8829.1|8827.6|8831|8829.5|8827.9|8826.4|196
1742476800000|2025-03-20 13:20:00|8829.2|8827.7|8831.4|8829.9|8831.6|8830.1|8828.9|8827.4|223
1742477100000|2025-03-20 13:25:00|8831.2|8829.7|8830.9|8829.4|8832.5|8830.4|8829.1|8827.6|238
1742477400000|2025-03-20 13:30:00|8830.8|8829.3|8835|8833.5|8837.7|8836.2|8829.1|8827.6|417
1742477700000|2025-03-20 13:35:00|8834.9|8833.4|8833.9|8832.4|8835.3|8833.8|8830.9|8829.4|285
1742478000000|2025-03-20 13:40:00|8834|8832.5|8835.1|8833.6|8837.2|8835.7|8832.2|8830.7|277
1742478300000|2025-03-20 13:45:00|8835.2|8833.7|8838|8836.5|8839.3|8837.8|8834.5|8833|224
1742478600000|2025-03-20 13:50:00|8837.9|8836.4|8839.5|8838|8840.5|8839|8837.3|8835.8|300
1742478900000|2025-03-20 13:55:00|8839.4|8837.9|8837.6|8833.9|8839.6|8838.1|8833.4|8831.9|324
1742479200000|2025-03-20 14:00:00|8837.5|8834.1|8832.4|8830.9|8837.6|8836.1|8831.9|8830.4|296
1742479500000|2025-03-20 14:05:00|8832.3|8830.8|8834.7|8833.2|8838.9|8837.4|8831.9|8830.4|267
1742479800000|2025-03-20 14:10:00|8834.9|8833.4|8838.4|8836.9|8839.9|8838.4|8834|8832.5|192
1742480100000|2025-03-20 14:15:00|8838.5|8837|8837.9|8836.4|8838.6|8837.1|8834.3|8832.8|204
1742480400000|2025-03-20 14:20:00|8838.2|8836.7|8838.1|8836.6|8839|8837.5|8836.9|8835.4|222
1742480700000|2025-03-20 14:25:00|8838.2|8836.7|8838.8|8837.3|8840.9|8839.4|8837.3|8835.8|213
1742481000000|2025-03-20 14:30:00|8839.1|8837.6|8838.8|8837.3|8840.7|8839.2|8837.3|8835.8|206
1742481300000|2025-03-20 14:35:00|8838.9|8837.4|8839.6|8838.1|8841.9|8840.4|8837.5|8836|180
1742481600000|2025-03-20 14:40:00|8839.5|8838|8839.9|8838.4|8843.4|8841.9|8839.5|8838|168
1742481900000|2025-03-20 14:45:00|8839.8|8838.3|8840.5|8839|8840.9|8839.4|8838.4|8836.9|160
1742482200000|2025-03-20 14:50:00|8840.4|8838.9|8839.9|8838.4|8840.9|8839.4|8838|8836.5|145
1742482500000|2025-03-20 14:55:00|8839.7|8838.2|8837|8835.5|8839.7|8838.2|8836.7|8835.2|240
1742482800000|2025-03-20 15:00:00|8836.9|8835.4|8839.1|8837.6|8840.4|8838.9|8836.7|8835.2|181
1742483100000|2025-03-20 15:05:00|8839.3|8837.8|8841.3|8839.8|8841.6|8840.1|8838.8|8837.3|146
1742483400000|2025-03-20 15:10:00|8841.1|8839.6|8841|8839.5|8841.6|8840.1|8840.3|8838.8|111
1742483700000|2025-03-20 15:15:00|8841.1|8839.6|8838.6|8837.1|8841.7|8840.2|8838.6|8837.1|155
1742484000000|2025-03-20 15:20:00|8838.5|8837|8836.7|8835.2|8839.6|8838.1|8836.7|8835.1|157
1742484300000|2025-03-20 15:25:00|8836.6|8835.1|8836.6|8835.1|8837.5|8836|8834.8|8833.3|155
1742484600000|2025-03-20 15:30:00|8836.8|8835.3|8837.8|8836.3|8839.5|8838|8836.5|8835|187
1742484900000|2025-03-20 15:35:00|8837.7|8836.2|8836.2|8834.7|8837.9|8836.2|8836|8834.2|115
1742485200000|2025-03-20 15:40:00|8836.3|8834.8|8835.5|8834|8839.2|8837.7|8834.8|8833.3|149
1742485500000|2025-03-20 15:45:00|8835.4|8833.9|8833.7|8832.2|8837.1|8835.6|8833.1|8831.6|133
1742485800000|2025-03-20 15:50:00|8833.5|8832|8827.1|8825.6|8833.9|8832.4|8827|8825.5|195
1742486100000|2025-03-20 15:55:00|8827|8825.5|8827.5|8826|8828.2|8826.7|8823.4|8821.9|277
1742486400000|2025-03-20 16:00:00|8827.3|8825.8|8830.2|8828.7|8832|8830.5|8826.4|8824.9|302
1742486700000|2025-03-20 16:05:00|8830.1|8828.6|8828.8|8825.9|8830.3|8828.8|8828.3|8825.6|141
1742487000000|2025-03-20 16:10:00|8828.5|8825.7|8820.7|8819.2|8828.5|8826.4|8820.5|8819|185
1742487300000|2025-03-20 16:15:00|8820.8|8819.3|8820.7|8819.2|8822.5|8821|8819.1|8817.6|146
1742487600000|2025-03-20 16:20:00|8820.6|8819.1|8820.1|8818.6|8821.6|8820.1|8819|8817.5|135
1742487900000|2025-03-20 16:25:00|8820|8818.5|8819.4|8817.9|8821.2|8819.7|8818|8816.5|147
1742488200000|2025-03-20 16:30:00|8819.5|8818|8820.4|8818.9|8821.4|8819.9|8818.7|8817.2|103
1742488500000|2025-03-20 16:35:00|8820.6|8819.1|8819.3|8817.8|8821.5|8819.9|8819.1|8817.6|145
1742488800000|2025-03-20 16:40:00|8819.1|8817.6|8817.8|8816.3|8819.1|8817.6|8817.6|8816.1|114
1742489100000|2025-03-20 16:45:00|8817.9|8816.4|8818.2|8816.7|8818.9|8817.4|8816.4|8814.9|87
1742489400000|2025-03-20 16:50:00|8818.3|8816.8|8817.9|8816.4|8818.9|8817.4|8817|8815.5|105
1742489700000|2025-03-20 16:55:00|8818|8816.5|8818.8|8817.3|8818.8|8817.3|8816.2|8814.7|98
1742490000000|2025-03-20 17:00:00|8818.9|8817.4|8819.2|8817.7|8819.9|8818.4|8818.3|8816.8|100
1742490300000|2025-03-20 17:05:00|8819|8817.5|8822.1|8820.6|8822.3|8820.8|8819|8817.5|66
1742490600000|2025-03-20 17:10:00|8822.2|8820.7|8822.8|8821.3|8823|8821.5|8821.1|8819.6|86
1742490900000|2025-03-20 17:15:00|8822.7|8821.2|8822.8|8821.3|8823.1|8821.6|8822|8820.5|73
1742491200000|2025-03-20 17:20:00|8822.7|8821.2|8822.2|8820.7|8823.8|8822.3|8821.7|8820.2|73
1742491500000|2025-03-20 17:25:00|8822.3|8820.8|8820|8818.5|8822.4|8820.9|8819.9|8818.4|89
1742491800000|2025-03-20 17:30:00|8820.2|8818.7|8821|8819.5|8821.3|8819.8|8819.2|8817.7|90
1742492100000|2025-03-20 17:35:00|8820.9|8819.4|8821.9|8820.4|8823|8821.5|8820.9|8819.4|84
1742492400000|2025-03-20 17:40:00|8821.7|8820.2|8820.6|8819.1|8821.7|8820.2|8819.3|8817.8|93
1742492700000|2025-03-20 17:45:00|8820.5|8819|8821|8819.5|8822.1|8820|8820.2|8818.7|100
1742493000000|2025-03-20 17:50:00|8820.9|8819.4|8821.4|8819.9|8822.5|8820.9|8819.8|8818.3|85
1742493300000|2025-03-20 17:55:00|8821.3|8819.8|8822.3|8820.8|8822.4|8820.9|8821.1|8819.6|77
1742493600000|2025-03-20 18:00:00|8822.1|8820.6|8822.1|8820.6|8823.2|8821.7|8821.8|8820.3|60
1742493900000|2025-03-20 18:05:00|8822|8820.5|8822|8820.5|8823.2|8821.7|8821.7|8820.2|63
1742494200000|2025-03-20 18:10:00|8822.1|8820.6|8821.5|8820|8823.6|8822.1|8821.5|8820|48
1742494500000|2025-03-20 18:15:00|8821.4|8819.9|8819.8|8818.3|8821.7|8820.2|8819.5|8818|67
1742494800000|2025-03-20 18:20:00|8819.6|8818.1|8817.7|8816.2|8820.4|8818.9|8817.7|8816.2|73
1742495100000|2025-03-20 18:25:00|8817.5|8816|8814.4|8812.9|8817.5|8816|8814.2|8812.7|119
1742495400000|2025-03-20 18:30:00|8814.5|8813|8818|8816.5|8818.1|8816.6|8814.1|8812.6|83
1742495700000|2025-03-20 18:35:00|8817.9|8816.4|8820.7|8819.2|8820.7|8819.2|8817.9|8816.4|54
1742496000000|2025-03-20 18:40:00|8820.8|8819.3|8819.7|8818.2|8820.9|8819.4|8819.7|8818.2|55
1742496300000|2025-03-20 18:45:00|8819.6|8818.1|8821.4|8819.9|8821.6|8820.1|8818.7|8817.2|61
1742496600000|2025-03-20 18:50:00|8821.5|8820|8822.7|8821.2|8822.9|8821.4|8821.1|8819.6|90
1742496900000|2025-03-20 18:55:00|8822.6|8821.1|8820.3|8818.8|8823.1|8821.6|8819.9|8818.4|101
1742497200000|2025-03-20 19:00:00|8820.4|8818.9|8820.1|8818.6|8820.9|8819.4|8819.5|8817.4|78
1742497500000|2025-03-20 19:05:00|8820|8818.5|8821.2|8819.7|8821.7|8820.1|8819.7|8818.2|79
1742497800000|2025-03-20 19:10:00|8821.4|8819.9|8821.2|8819.7|8822|8820.5|8820.9|8819.4|59
1742498100000|2025-03-20 19:15:00|8821|8819.5|8820|8818.5|8821.5|8820|8819.9|8818.4|59
1742498400000|2025-03-20 19:20:00|8819.9|8818.4|8819.7|8818.2|8820.8|8819.3|8819.3|8817.8|49
1742498700000|2025-03-20 19:25:00|8819.8|8818.3|8819.1|8817.6|8819.8|8818.3|8818.9|8817.4|47
1742499000000|2025-03-20 19:30:00|8819.3|8817.8|8820.7|8819.2|8821.6|8820.1|8819.2|8817.7|80
1742499300000|2025-03-20 19:35:00|8820.9|8819.4|8820|8818.5|8821.4|8819.9|8819.5|8818|50
1742499600000|2025-03-20 19:40:00|8820.2|8818.7|8819.6|8818.1|8820.4|8818.9|8819.2|8817.7|50
1742499900000|2025-03-20 19:45:00|8820.4|8818.9|8821.5|8820|8822.1|8820.6|8820.4|8818.9|39
1742500200000|2025-03-20 19:50:00|8821.4|8819.9|8820.8|8819.3|8821.6|8820.1|8819.9|8818.4|67
1742500500000|2025-03-20 19:55:00|8821|8819.5|8821.6|8819.2|8821.7|8819.9|8819.8|8817.9|71
1742500800000|2025-03-20 20:00:00|8821.4|8819|8822.9|8820.5|8823.2|8820.8|8821.3|8818.9|45
1742501100000|2025-03-20 20:05:00|8822.8|8820.4|8822.6|8820.2|8823|8820.6|8822.6|8820.2|10
1742501400000|2025-03-20 20:10:00|8822.7|8820.3|8822.2|8820.7|8823|8821.2|8822|8820.3|24
1742501700000|2025-03-20 20:15:00|8822.4|8820.9|8823|8821.5|8823.2|8821.7|8822.4|8820.9|15
1742502000000|2025-03-20 20:20:00|8822.9|8821.4|8820.4|8818.9|8822.9|8821.4|8820.2|8818.7|40
1742502300000|2025-03-20 20:25:00|8820.5|8819|8819.1|8816.7|8820.5|8819|8818.8|8816.7|42
1742502600000|2025-03-20 20:30:00|8819.2|8816.8|8817.9|8815.5|8820.7|8818.3|8817.9|8815.5|54
1742502900000|2025-03-20 20:35:00|8817.7|8815.3|8816.8|8814.4|8819|8816.6|8816.8|8814.4|51
1742503200000|2025-03-20 20:40:00|8816.6|8814.2|8816.6|8814.2|8816.8|8814.4|8815.5|8813.1|61
1742503500000|2025-03-20 20:45:00|8816.5|8814.1|8817.4|8815|8818.4|8816|8816|8813.6|72
1742503800000|2025-03-20 20:50:00|8817.2|8814.8|8817.3|8814.9|8817.4|8815|8815.6|8813.2|64
1742504100000|2025-03-20 20:55:00|8817.4|8815|8822.9|8817.9|8822.9|8817.9|8817.4|8814.2|98
1742504700000|2025-03-20 21:05:00|8828.9|8823.9|8818.4|8813.4|8831|8826|8818.4|8813.4|7
1742505000000|2025-03-20 21:10:00|8818.7|8813.7|8818.2|8813.2|8819.6|8814.6|8815.8|8810.8|9
1742505600000|2025-03-20 21:20:00|8827.8|8822.8|8827.9|8822.9|8827.9|8822.9|8827.7|8822.7|3
1742505900000|2025-03-20 21:25:00|8827.8|8822.8|8819|8814|8827.8|8822.8|8817.8|8812.8|9
1742507700000|2025-03-20 21:55:00|8819.8|8813.3|8819.8|8813.3|8819.8|8813.3|8819.8|8813.3|1
1742508000000|2025-03-20 22:00:00|8818.8|8812.3|8819.1|8812.6|8820.2|8813.7|8818.6|8812.1|21
1742508300000|2025-03-20 22:05:00|8818.6|8812.1|8819.9|8815|8821.4|8815.9|8817.8|8811.3|78
1742508600000|2025-03-20 22:10:00|8820|8814.8|8819.1|8814.3|8821.3|8815.6|8818.5|8813.7|34
1742508900000|2025-03-20 22:15:00|8818.8|8814.1|8819.9|8815.2|8820|8815.2|8818.8|8814.1|6
1742509200000|2025-03-20 22:20:00|8820|8815.3|8819.8|8813.3|8820.3|8815.3|8819.4|8813.3|13
1742509500000|2025-03-20 22:25:00|8819.9|8813.4|8819.9|8813.4|8820.4|8813.9|8819.1|8812.6|8
1742509800000|2025-03-20 22:30:00|8819.8|8813.3|8819.7|8814.9|8819.8|8815|8818.9|8813.3|11
1742510100000|2025-03-20 22:35:00|8819.4|8815|8819.1|8815.2|8819.4|8815.2|8818.6|8814.4|9
1742510400000|2025-03-20 22:40:00|8819.3|8815.4|8818.6|8814.7|8819.3|8815.4|8818.6|8814.7|9
1742510700000|2025-03-20 22:45:00|8818.3|8814.4|8817|8813.1|8818.3|8814.4|8816.8|8812.9|19
1742511000000|2025-03-20 22:50:00|8817.1|8813.2|8817.1|8813.2|8817.3|8813.4|8816.9|8813|6
1742511300000|2025-03-20 22:55:00|8817.3|8813.4|8816.3|8812.4|8817.3|8813.4|8816.3|8812.4|12
1742511600000|2025-03-20 23:00:00|8816.1|8812.2|8816.7|8812.8|8816.7|8812.8|8816.1|8812.2|13
1742511900000|2025-03-20 23:05:00|8815.9|8813.5|8815.6|8813.2|8816|8813.6|8815.6|8813.2|10
1742512200000|2025-03-20 23:10:00|8815.8|8813.4|8815.5|8814|8816|8814|8815.3|8813.4|14
1742512500000|2025-03-20 23:15:00|8815.6|8814.1|8814.8|8813.3|8815.6|8814.1|8814.7|8813.2|16
1742512800000|2025-03-20 23:20:00|8814.7|8813.2|8815.1|8813.6|8815.5|8814|8814.7|8813.2|13
1742513100000|2025-03-20 23:25:00|8815.2|8813.7|8815|8813.5|8815.4|8813.9|8814.5|8813|13
1742513400000|2025-03-20 23:30:00|8814.9|8813.4|8815.1|8813.6|8815.1|8813.6|8814.3|8812.8|13
1742513700000|2025-03-20 23:35:00|8815.2|8813.7|8817.4|8815.9|8817.7|8816.2|8815.2|8813.7|27
1742514000000|2025-03-20 23:40:00|8817.3|8815.8|8817.1|8815.6|8817.5|8816|8816.6|8815.1|21
1742514300000|2025-03-20 23:45:00|8816.9|8815.4|8816.2|8814.7|8817|8815.5|8815.7|8814.2|42
1742514600000|2025-03-20 23:50:00|8816|8814.5|8815.9|8814.4|8816.2|8814.7|8815.8|8814.3|28
1742514900000|2025-03-20 23:55:00|8816.1|8814.6|8818.1|8816.6|8818.1|8816.6|8815.2|8813.7|48
1742515200000|2025-03-21 00:00:00|8818|8816.5|8816.9|8815.4|8818|8816.5|8816.2|8814.4|81
1742515500000|2025-03-21 00:05:00|8817|8815.5|8817.5|8816|8817.8|8816.3|8815.6|8814.1|69
1742515800000|2025-03-21 00:10:00|8817.4|8815.9|8819.4|8817.9|8819.7|8818.2|8817.2|8815.7|63
1742516100000|2025-03-21 00:15:00|8819.5|8818|8821.2|8819.7|8821.5|8820|8819.5|8818|45
1742516400000|2025-03-21 00:20:00|8821.3|8819.8|8822.8|8821.3|8824.8|8823.3|8821.3|8819.8|86
1742516700000|2025-03-21 00:25:00|8822.7|8821.2|8822.9|8821.4|8823.2|8821.7|8822.2|8820.7|50
1742517000000|2025-03-21 00:30:00|8822.7|8821.2|8821.2|8819.7|8823.5|8822|8821.1|8819.5|59
1742517300000|2025-03-21 00:35:00|8821.4|8819.9|8821.4|8819.9|8822.2|8820.7|8820.8|8819.3|51
1742517600000|2025-03-21 00:40:00|8821.3|8819.8|8821.5|8820|8821.9|8820.4|8820.9|8819.4|54
1742517900000|2025-03-21 00:45:00|8821.7|8820.2|8822|8820.5|8822.3|8820.8|8821|8819.5|56
1742518200000|2025-03-21 00:50:00|8822.1|8820.6|8822.2|8820.7|8823.4|8821.9|8821.3|8819.8|99
1742518500000|2025-03-21 00:55:00|8822.1|8820.6|8821.3|8819.8|8822.6|8821.1|8821.1|8819.6|85
1742518800000|2025-03-21 01:00:00|8821.2|8819.7|8822.4|8820.9|8823.3|8821.8|8820.4|8818.9|117
1742519100000|2025-03-21 01:05:00|8822.5|8821|8823.8|8822.3|8823.9|8822.4|8822.1|8820.6|55
1742519400000|2025-03-21 01:10:00|8823.9|8822.4|8823.6|8821.2|8823.9|8822.4|8822.6|8821.1|74
1742519700000|2025-03-21 01:15:00|8823.5|8821.1|8824.5|8823|8824.6|8823.1|8821.7|8819.8|82
1742520000000|2025-03-21 01:20:00|8824.6|8823.1|8823.6|8822.1|8825.6|8824.1|8823.4|8821.9|79
1742520300000|2025-03-21 01:25:00|8823.5|8822|8825.8|8824.3|8825.9|8824.4|8823|8821.5|59
1742520600000|2025-03-21 01:30:00|8826|8824.5|8824.7|8823.2|8826.8|8825.3|8824.6|8823.1|69
1742520900000|2025-03-21 01:35:00|8824.6|8823.1|8823.4|8821.9|8825|8823.5|8823.4|8821.9|27
1742521200000|2025-03-21 01:40:00|8823.2|8821.7|8824.7|8823.2|8825|8823.5|8822.9|8821.4|41
1742521500000|2025-03-21 01:45:00|8824.6|8823.1|8825.9|8824.4|8826|8824.5|8824.3|8822.8|60
1742521800000|2025-03-21 01:50:00|8825.8|8824.3|8823.1|8821.6|8825.8|8824.3|8823.1|8821.6|51
1742522100000|2025-03-21 01:55:00|8823.2|8821.7|8824.6|8823.1|8825.2|8823.7|8822.9|8821.4|71
1742522400000|2025-03-21 02:00:00|8824.5|8823|8824.2|8822.7|8825.5|8824|8824.2|8822.7|62
1742522700000|2025-03-21 02:05:00|8824.1|8822.6|8823.6|8822.1|8824.4|8822.9|8822.4|8820.9|43
1742523000000|2025-03-21 02:10:00|8823.2|8821.7|8824|8822.5|8824.7|8823.2|8822.5|8821|91
1742523300000|2025-03-21 02:15:00|8824.1|8822.6|8824.7|8823.2|8825.4|8823.9|8824|8822.5|78
1742523600000|2025-03-21 02:20:00|8824.8|8823.3|8827.1|8825.6|8827.5|8825.7|8824.8|8823.3|69
1742523900000|2025-03-21 02:25:00|8827.2|8825.7|8825.3|8823.8|8827.6|8826.1|8824.8|8823.3|66
1742524200000|2025-03-21 02:30:00|8825.2|8823.7|8827.7|8826.2|8827.8|8826.3|8825.2|8823.7|41
1742524500000|2025-03-21 02:35:00|8827.6|8826.1|8826.3|8824.8|8827.8|8826.3|8826.2|8824.7|67
1742524800000|2025-03-21 02:40:00|8826.4|8824.9|8827.5|8826|8828.2|8826|8826.3|8824.8|35
1742525100000|2025-03-21 02:45:00|8827.4|8825.9|8827.3|8825.8|8828.8|8827.3|8827.2|8825.7|53
1742525400000|2025-03-21 02:50:00|8827.5|8826|8828.3|8826.8|8828.7|8827.2|8827.4|8825.9|53
1742525700000|2025-03-21 02:55:00|8828.2|8826.7|8828.6|8827.1|8829.1|8827.6|8828.2|8826.7|41
1742526000000|2025-03-21 03:00:00|8828.7|8827.2|8827.5|8826|8829.6|8827.7|8827.5|8826|71
1742526300000|2025-03-21 03:05:00|8827.6|8826.1|8827.9|8826.4|8828.9|8826.7|8827.1|8825.1|38
1742526600000|2025-03-21 03:10:00|8827.6|8826.1|8826.9|8825.4|8827.7|8826.2|8826.3|8824.8|49
1742526900000|2025-03-21 03:15:00|8827.1|8825.6|8828|8826.5|8828|8826.5|8827|8825.5|47
1742527200000|2025-03-21 03:20:00|8828.1|8826.6|8828.6|8827.1|8829.2|8827.7|8828.1|8826.6|40
1742527500000|2025-03-21 03:25:00|8828.8|8827.3|8830.4|8828.9|8830.6|8829.1|8828.8|8827.3|61
1742527800000|2025-03-21 03:30:00|8830.5|8829|8833.3|8831.8|8834.1|8832.2|8830|8828.5|87
1742528100000|2025-03-21 03:35:00|8833.5|8832|8833.5|8832|8835.3|8833.8|8833.3|8831.7|67
1742528400000|2025-03-21 03:40:00|8833.4|8831.9|8835.3|8832.9|8835.4|8833|8833.1|8831.6|39
1742528700000|2025-03-21 03:45:00|8835.1|8832.7|8835.3|8832.9|8835.9|8833.8|8834|8832.5|47
1742529000000|2025-03-21 03:50:00|8835.1|8832.7|8835.1|8833.6|8835.8|8833.7|8834|8832.5|63
1742529300000|2025-03-21 03:55:00|8835.4|8833.9|8835.6|8834.1|8836.6|8835.1|8835.1|8833.6|86
1742529600000|2025-03-21 04:00:00|8835.4|8833.9|8835.2|8833.7|8836.5|8835|8834.3|8832.8|86
1742529900000|2025-03-21 04:05:00|8835.3|8833.8|8834.6|8833.1|8835.3|8833.8|8834.1|8832.6|46
1742530200000|2025-03-21 04:10:00|8834.8|8833.3|8836.7|8835.2|8837.2|8835.7|8834.6|8833.1|47
1742530500000|2025-03-21 04:15:00|8836.8|8835.3|8837.8|8836.3|8838.2|8836.7|8836.8|8835.3|56
1742530800000|2025-03-21 04:20:00|8837.9|8836.4|8837.5|8836|8838.3|8836.8|8837|8835.5|38
1742531100000|2025-03-21 04:25:00|8837.7|8836.2|8837.5|8836|8838.1|8836.6|8837.3|8835.8|37
1742531400000|2025-03-21 04:30:00|8837.3|8835.8|8835.1|8833.6|8837.4|8835.9|8835.1|8833.6|50
1742531700000|2025-03-21 04:35:00|8835|8833.5|8836|8834.5|8836.2|8834.7|8834.1|8832.6|51
1742532000000|2025-03-21 04:40:00|8835.8|8834.3|8837.9|8836.4|8838|8836.5|8835.8|8834.3|55
1742532300000|2025-03-21 04:45:00|8837.8|8836.3|8837.7|8836.2|8838.1|8836.6|8836.8|8835.3|34
1742532600000|2025-03-21 04:50:00|8837.6|8836.1|8836.9|8835.4|8838.5|8837|8836.7|8835.2|36
1742532900000|2025-03-21 04:55:00|8836.8|8835.3|8836.3|8834.8|8837.9|8836.4|8836.3|8834.8|46
1742533200000|2025-03-21 05:00:00|8836.5|8835|8836.4|8834.9|8836.9|8835.4|8836|8834.5|67
1742533500000|2025-03-21 05:05:00|8836.6|8835.1|8837|8835.5|8837.3|8835.8|8836.4|8834.9|33
1742533800000|2025-03-21 05:10:00|8837.1|8835.6|8837.4|8835.9|8838.1|8836.6|8836.6|8835.1|43
1742534100000|2025-03-21 05:15:00|8837.5|8836|8836.5|8835|8837.5|8836|8835.8|8834.3|44
1742534400000|2025-03-21 05:20:00|8836.7|8835.2|8838.9|8837.4|8838.9|8837.4|8836.7|8835.2|77
1742534700000|2025-03-21 05:25:00|8838.8|8837.3|8838.9|8837.4|8839.1|8837.6|8838.3|8836.8|55
1742535000000|2025-03-21 05:30:00|8839.1|8837.6|8839.8|8838.3|8839.8|8838.3|8838.6|8837.1|49
1742535300000|2025-03-21 05:35:00|8839.9|8838.4|8839.4|8837.9|8840.6|8839.1|8839.2|8837.7|54
1742535600000|2025-03-21 05:40:00|8839.5|8838|8840.4|8838.9|8840.8|8839.3|8839.3|8837.8|45
1742535900000|2025-03-21 05:45:00|8840.2|8838.7|8840.1|8838.6|8840.9|8839.4|8839.4|8837.9|70
1742536200000|2025-03-21 05:50:00|8840.2|8838.7|8839.6|8838.1|8840.2|8838.7|8839.3|8837.8|59
1742536500000|2025-03-21 05:55:00|8839.5|8838|8837.8|8836.3|8839.5|8838|8836.6|8835.1|116
1742536800000|2025-03-21 06:00:00|8838|8836.5|8838.6|8837.1|8840.4|8838.9|8837.6|8836.1|134
1742537100000|2025-03-21 06:05:00|8838.5|8837|8838.3|8836.8|8838.9|8837.4|8837.4|8835.9|50
1742537400000|2025-03-21 06:10:00|8838.2|8836.7|8838.3|8836.8|8839.2|8837.7|8837.8|8836.3|78
1742537700000|2025-03-21 06:15:00|8838.2|8836.7|8835.8|8834.3|8838.9|8837.4|8835.5|8834|59
1742538000000|2025-03-21 06:20:00|8836|8834.5|8835.3|8833.8|8836.2|8834.7|8835.1|8833.6|50
1742538300000|2025-03-21 06:25:00|8835.2|8833.7|8837.7|8836.2|8838|8836.5|8835.2|8833.7|45
1742538600000|2025-03-21 06:30:00|8838|8836.5|8835.3|8832.9|8838|8836.5|8835.2|8832.8|90
1742538900000|2025-03-21 06:35:00|8835.2|8832.8|8834.4|8832.9|8835.2|8833.5|8833.2|8831.7|89
1742539200000|2025-03-21 06:40:00|8834.5|8833|8833.6|8832.1|8835|8833.5|8832.9|8831.4|82
1742539500000|2025-03-21 06:45:00|8833.9|8832.4|8836.4|8834.9|8837|8835.5|8833.8|8832.3|83
1742539800000|2025-03-21 06:50:00|8836.5|8835|8837.6|8836.1|8837.6|8836.1|8835.7|8834.2|94
1742540100000|2025-03-21 06:55:00|8837.7|8836.2|8836.5|8835|8837.8|8836.3|8836.1|8834.6|53
1742540400000|2025-03-21 07:00:00|8836.6|8835.1|8840.1|8838.6|8840.9|8839.4|8836.6|8835.1|129
1742540700000|2025-03-21 07:05:00|8840.2|8838.7|8837.7|8836.2|8840.2|8838.7|8837.5|8836|78
1742541000000|2025-03-21 07:10:00|8837.8|8836.3|8835.5|8834|8838|8836.5|8834.1|8832.6|77
1742541300000|2025-03-21 07:15:00|8835.3|8833.8|8834.7|8833.2|8835.9|8834.4|8832.6|8831.1|84
1742541600000|2025-03-21 07:20:00|8834.8|8833.3|8837.5|8836|8838|8836.5|8834.8|8833.3|71
1742541900000|2025-03-21 07:25:00|8837.4|8835.9|8834.2|8832.7|8837.5|8836|8834.1|8832.6|74
1742542200000|2025-03-21 07:30:00|8834.3|8832.8|8832.3|8830.8|8835.1|8833.6|8832.3|8830.8|97
1742542500000|2025-03-21 07:35:00|8832.2|8830.7|8829.1|8827.6|8832.6|8831.1|8828.5|8827|112
1742542800000|2025-03-21 07:40:00|8829.3|8827.8|8833.1|8831.6|8834.9|8833.4|8829.3|8827.8|159
1742543100000|2025-03-21 07:45:00|8833.3|8831.8|8835.3|8833.8|8835.4|8833.9|8831.6|8830.1|100
1742543400000|2025-03-21 07:50:00|8835.4|8833.9|8834|8832.5|8835.5|8834|8833.3|8831.8|104
1742543700000|2025-03-21 07:55:00|8833.9|8832.4|8834.7|8833.2|8835.4|8833.9|8833.2|8831.7|181
1742544000000|2025-03-21 08:00:00|8834.6|8833.1|8835|8833.5|8835.3|8833.8|8831.3|8829.8|194
1742544300000|2025-03-21 08:05:00|8835.1|8833.6|8839.8|8838.3|8840.2|8838.7|8834.5|8833|183
1742544600000|2025-03-21 08:10:00|8839.9|8838.4|8837.4|8835.9|8840|8838.5|8836.3|8834.8|163
1742544900000|2025-03-21 08:15:00|8837.3|8835.8|8835.4|8833.9|8837.6|8836.1|8833.6|8832.1|117
1742545200000|2025-03-21 08:20:00|8835.3|8833.8|8836.7|8835.2|8836.7|8835.2|8834.3|8832.8|153
1742545500000|2025-03-21 08:25:00|8836.9|8835.4|8837.1|8835.6|8840.1|8838.6|8836|8834.5|205
1742545800000|2025-03-21 08:30:00|8836.9|8835.4|8837.8|8836.3|8837.8|8836.3|8834.3|8832.8|107
1742546100000|2025-03-21 08:35:00|8838|8836.5|8838.1|8836.6|8839.5|8838|8837.5|8836|134
1742546400000|2025-03-21 08:40:00|8838.3|8836.8|8837.4|8835.9|8840.6|8839.1|8836.6|8835.1|106
1742546700000|2025-03-21 08:45:00|8838.1|8836.6|8836.5|8835|8840.9|8839.4|8836.2|8834.7|168
1742547000000|2025-03-21 08:50:00|8836.4|8834.9|8835.8|8834.3|8836.5|8835|8834.2|8832.7|83
1742547300000|2025-03-21 08:55:00|8835.9|8834.4|8836.6|8835.1|8837.3|8835.8|8835.7|8834.2|122
1742547600000|2025-03-21 09:00:00|8837.1|8835.6|8835.4|8833.9|8837.9|8836.4|8835.3|8833.8|124
1742547900000|2025-03-21 09:05:00|8835.5|8834|8836.1|8834.6|8837|8835.5|8835.4|8833.9|79
1742548200000|2025-03-21 09:10:00|8836|8834.5|8837.2|8835.7|8837.5|8836|8835.4|8833.9|88
1742548500000|2025-03-21 09:15:00|8837.5|8836|8836.5|8835|8838.1|8836.6|8835.9|8834.4|85
1742548800000|2025-03-21 09:20:00|8836.6|8835.1|8835.1|8833.6|8836.7|8835.2|8834.3|8832.8|83
1742549100000|2025-03-21 09:25:00|8834.9|8833.4|8833.8|8832.3|8835.2|8833.7|8832.1|8830.6|111
1742549400000|2025-03-21 09:30:00|8833.9|8832.4|8834.3|8832.8|8834.3|8832.8|8831.9|8830.4|129
1742549700000|2025-03-21 09:35:00|8834.1|8832.6|8838.4|8836.9|8838.5|8837|8834|8832.5|90
1742550000000|2025-03-21 09:40:00|8838.5|8837|8837.5|8836|8838.5|8837|8837.2|8835.7|77
1742550300000|2025-03-21 09:45:00|8837.4|8835.9|8836.2|8833.8|8837.5|8836|8835.7|8833.8|55
1742550600000|2025-03-21 09:50:00|8836.3|8833.9|8835.1|8833.6|8836.4|8834.4|8834.3|8832.8|63
1742550900000|2025-03-21 09:55:00|8835.2|8833.7|8833.1|8830.7|8835.3|8833.8|8832.5|8830.1|97
1742551200000|2025-03-21 10:00:00|8833|8830.6|8829.6|8828.1|8833|8830.9|8828.7|8827.2|123
1742551500000|2025-03-21 10:05:00|8829.7|8828.2|8827.5|8826|8831.3|8829.8|8826.9|8825.4|104
1742551800000|2025-03-21 10:10:00|8827.6|8826.1|8829.2|8827.7|8831.6|8830.1|8827.6|8826.1|105
1742552100000|2025-03-21 10:15:00|8829.4|8827.9|8822.9|8821.4|8829.5|8828|8822|8820.5|161
1742552400000|2025-03-21 10:20:00|8823|8821.5|8822.6|8821.1|8825.3|8823.8|8819.9|8818.4|140
1742552700000|2025-03-21 10:25:00|8822.7|8821.2|8822.4|8820.9|8826|8824.5|8821.9|8820.4|95
1742553000000|2025-03-21 10:30:00|8822.3|8820.8|8822|8820.5|8822.7|8821.2|8820.4|8818.9|85
1742553300000|2025-03-21 10:35:00|8822.1|8820.6|8821.1|8819.6|8822.7|8821.2|8820.4|8818.9|105
1742553600000|2025-03-21 10:40:00|8821.2|8819.7|8820.9|8819.4|8822.5|8821|8819.5|8818|111
1742553900000|2025-03-21 10:45:00|8820.7|8819.2|8818.9|8817.4|8821.6|8820.1|8817.4|8815.9|182
1742554200000|2025-03-21 10:50:00|8818.8|8817.3|8818.1|8816.6|8819.6|8818.1|8816.3|8814.8|161
1742554500000|2025-03-21 10:55:00|8817.9|8816.4|8811.2|8809.7|8818.5|8817|8811.1|8809.3|182
1742554800000|2025-03-21 11:00:00|8811|8809.5|8812.8|8811.3|8813.2|8811.7|8809|8807.5|182
1742555100000|2025-03-21 11:05:00|8812.7|8811.2|8811.5|8810|8814.8|8813.3|8811.1|8809.6|112
1742555400000|2025-03-21 11:10:00|8811.6|8810.1|8812.8|8811.3|8814.2|8812.7|8811|8809.5|101
1742555700000|2025-03-21 11:15:00|8812.9|8811.4|8814.3|8812.8|8814.5|8813|8811|8809.5|102
1742556000000|2025-03-21 11:20:00|8814.5|8813|8811.3|8809.8|8815.1|8813.6|8810.3|8808.8|130
1742556300000|2025-03-21 11:25:00|8811.4|8809.9|8811.5|8810|8812.4|8810.9|8809.6|8808.1|131
1742556600000|2025-03-21 11:30:00|8811.6|8810.1|8810|8808.5|8812|8810.5|8809.4|8807.6|123
1742556900000|2025-03-21 11:35:00|8809.9|8808.4|8811.5|8810|8812.3|8810.8|8809.3|8807.8|143
1742557200000|2025-03-21 11:40:00|8811.7|8810.2|8808.3|8806.8|8812.2|8810.7|8808.2|8806.7|111
1742557500000|2025-03-21 11:45:00|8808.1|8806.6|8808.6|8807.1|8810.5|8809|8807.7|8806.2|119
1742557800000|2025-03-21 11:50:00|8808.5|8807|8804.7|8803.2|8808.5|8807|8804.2|8802.7|124
1742558100000|2025-03-21 11:55:00|8804.5|8803|8803.8|8802.3|8805.6|8804.1|8803|8801.5|194
1742558400000|2025-03-21 12:00:00|8803.9|8802.4|8801.9|8800.4|8804.7|8803.2|8801|8799.5|208
1742558700000|2025-03-21 12:05:00|8801.8|8800.3|8801.2|8799.7|8801.9|8800.4|8797.4|8795.9|197
1742559000000|2025-03-21 12:10:00|8801.1|8799.6|8802.9|8801.4|8803.6|8801.8|8799|8797.5|212
1742559300000|2025-03-21 12:15:00|8803|8801.5|8801.5|8800|8803.3|8801.8|8800.1|8798.6|194
1742559600000|2025-03-21 12:20:00|8801.4|8799.9|8801.2|8799.7|8802.4|8800.9|8799.9|8798.4|215
1742559900000|2025-03-21 12:25:00|8801|8799.5|8804.5|8803|8805.1|8803.6|8800.8|8799.3|150
1742560200000|2025-03-21 12:30:00|8804.6|8803.1|8805.9|8804.4|8808.1|8806.6|8804.6|8803.1|188
1742560500000|2025-03-21 12:35:00|8805.8|8804.3|8809|8807.5|8809|8807.5|8805.1|8803.6|172
1742560800000|2025-03-21 12:40:00|8808.9|8807.4|8805.9|8804.4|8808.9|8807.4|8802.5|8801|280
1742561100000|2025-03-21 12:45:00|8805.8|8804.3|8811|8809.5|8813.2|8811.7|8805.5|8804|299
1742561400000|2025-03-21 12:50:00|8810.9|8809.4|8814.2|8812.7|8814.7|8813.2|8810.5|8809|212
1742561700000|2025-03-21 12:55:00|8814.4|8812.9|8811.9|8810.4|8816.5|8815|8811.9|8810.4|226
1742562000000|2025-03-21 13:00:00|8811.8|8810.3|8814.5|8813|8816.8|8814.9|8810.8|8809.3|219
1742562300000|2025-03-21 13:05:00|8814.4|8812.9|8818|8816.5|8818.5|8817|8813.4|8811.9|231
1742562600000|2025-03-21 13:10:00|8817.7|8816.2|8815.7|8814.2|8817.7|8816.2|8812.2|8810.7|230
1742562900000|2025-03-21 13:15:00|8815.5|8814|8814.6|8813.1|8815.5|8814|8812.6|8810.8|197
1742563200000|2025-03-21 13:20:00|8814.8|8813.3|8813.6|8812.1|8815.5|8814|8813|8811.5|163
1742563500000|2025-03-21 13:25:00|8813.5|8812|8817.4|8815.9|8817.8|8816.3|8813.4|8811.9|199
1742563800000|2025-03-21 13:30:00|8817.6|8816.1|8818.1|8816.6|8820|8818|8816|8814.5|305
1742564100000|2025-03-21 13:35:00|8818.2|8816.7|8816.3|8814.8|8818.8|8817.3|8815.1|8813.6|267
1742564400000|2025-03-21 13:40:00|8816.4|8814.9|8815.4|8813.9|8819.2|8817.7|8815|8813.5|235
1742564700000|2025-03-21 13:45:00|8815.5|8814|8820|8818.5|8820.5|8819|8814.5|8813|250
1742565000000|2025-03-21 13:50:00|8820.2|8818.7|8823.2|8821.7|8823.5|8822|8820|8818.5|210
1742565300000|2025-03-21 13:55:00|8823.1|8821.6|8819.2|8817.7|8823.4|8821.9|8819.1|8817.6|154
1742565600000|2025-03-21 14:00:00|8819.1|8817.6|8819|8817.5|8820.1|8818.6|8815.4|8813.9|251
1742565900000|2025-03-21 14:05:00|8819.1|8817.6|8820.2|8818.7|8822.2|8820.7|8818.8|8817.3|207
1742566200000|2025-03-21 14:10:00|8820.3|8818.8|8819.6|8818.1|8821|8819.5|8817.5|8816|222
1742566500000|2025-03-21 14:15:00|8819.5|8818|8818.9|8817.4|8821.7|8820.2|8818.3|8816.8|208
1742566800000|2025-03-21 14:20:00|8818.8|8817.3|8819.6|8818.1|8822.1|8820.6|8817.9|8816.4|184
1742567100000|2025-03-21 14:25:00|8819.5|8818|8818.6|8817.1|8820.4|8818.9|8817.3|8815.8|155
1742567400000|2025-03-21 14:30:00|8818.7|8817.2|8822.6|8821.1|8823.6|8822.1|8818.5|8817|211
1742567700000|2025-03-21 14:35:00|8822.7|8821.2|8817.8|8816.3|8823.1|8821.6|8817.1|8815.6|195
1742568000000|2025-03-21 14:40:00|8818|8816.5|8817.7|8816.2|8819.9|8818.4|8815.2|8813.1|246
1742568300000|2025-03-21 14:45:00|8817.4|8815.9|8816.4|8814.9|8820.6|8819.1|8816.2|8814.7|171
1742568600000|2025-03-21 14:50:00|8816.6|8815.1|8818.6|8817.1|8819|8817.5|8816.5|8815|145
1742568900000|2025-03-21 14:55:00|8818.7|8817.2|8821.7|8820.2|8821.8|8820.3|8818.5|8817|158
1742569200000|2025-03-21 15:00:00|8821.8|8820.3|8822.6|8821.1|8823.2|8821.7|8821.5|8820|165
1742569500000|2025-03-21 15:05:00|8822.4|8820.9|8824.9|8823.4|8825.4|8823.9|8821.5|8820|183
1742569800000|2025-03-21 15:10:00|8824.8|8823.3|8826.6|8825.1|8827.6|8826.1|8824.1|8821.9|125
1742570100000|2025-03-21 15:15:00|8826.7|8825.2|8827.5|8826|8828.7|8827.2|8826.2|8824.7|126
1742570400000|2025-03-21 15:20:00|8827.3|8825.8|8825.8|8824.3|8827.3|8825.8|8825.2|8823.7|119
1742570700000|2025-03-21 15:25:00|8825.7|8824.2|8826.2|8824.7|8826.8|8825.3|8825.3|8823.8|121
1742571000000|2025-03-21 15:30:00|8826.3|8824.8|8828|8826.5|8829.1|8827.6|8825.4|8823.9|161
1742571300000|2025-03-21 15:35:00|8827.9|8826.4|8827.7|8826.2|8828.3|8826.7|8826.4|8824.9|116
1742571600000|2025-03-21 15:40:00|8827.9|8826.4|8826.6|8825.1|8828.7|8827.2|8824.9|8823.4|142
1742571900000|2025-03-21 15:45:00|8826.7|8825.2|8833.1|8831.6|8833.1|8831.6|8825.6|8823.7|185
1742572200000|2025-03-21 15:50:00|8833.2|8831.7|8835.6|8834.1|8837.4|8835.9|8831.6|8829.7|492
1742572500000|2025-03-21 15:55:00|8835.5|8834|8834.7|8833.2|8835.5|8834|8830.9|8829.4|593
1742572800000|2025-03-21 16:00:00|8834.6|8833.1|8831.8|8830.3|8836.1|8834.6|8830.6|8829.1|520
1742573100000|2025-03-21 16:05:00|8831.7|8830.2|8833.7|8832.2|8835|8833.5|8831.4|8829.9|258
1742573400000|2025-03-21 16:10:00|8833.6|8832.1|8833.7|8832.2|8834.4|8832.9|8832.1|8830.6|193
1742573700000|2025-03-21 16:15:00|8833.6|8832.1|8833.1|8831.6|8834.4|8832.9|8831.1|8829.6|183
1742574000000|2025-03-21 16:20:00|8833|8831.5|8833.1|8831.6|8835.3|8833.8|8832.3|8830.8|159
1742574300000|2025-03-21 16:25:00|8833.4|8831.9|8835.2|8833.7|8835.6|8834.1|8832.8|8830.6|137
1742574600000|2025-03-21 16:30:00|8835.4|8833.9|8831.1|8829.6|8835.8|8834.3|8830.9|8829.4|174
1742574900000|2025-03-21 16:35:00|8831.4|8829.9|8831.4|8829.9|8832|8830.5|8830.2|8828.7|108
1742575200000|2025-03-21 16:40:00|8831.3|8829.8|8831.4|8829.9|8833|8831.5|8831.2|8829.7|110
1742575500000|2025-03-21 16:45:00|8831.7|8830.2|8832.6|8831.1|8833.5|8832|8831.4|8829.9|116
1742575800000|2025-03-21 16:50:00|8832.5|8831|8833.8|8832.3|8834.6|8833.1|8831.7|8830.2|82
1742576100000|2025-03-21 16:55:00|8833.9|8832.4|8834.6|8833.1|8836.3|8834.8|8833.9|8832.4|149
1742576400000|2025-03-21 17:00:00|8834.5|8833|8832|8830.5|8835.1|8833.6|8831.7|8830.2|123
1742576700000|2025-03-21 17:05:00|8832.2|8830.7|8835.8|8834.3|8836.2|8834.7|8831.8|8830.3|101
1742577000000|2025-03-21 17:10:00|8835.7|8834.2|8831.9|8830.4|8835.7|8834.2|8831.8|8830.3|116
1742577300000|2025-03-21 17:15:00|8832|8830.5|8832.2|8830.7|8832.8|8831.3|8830.7|8829.2|92
1742577600000|2025-03-21 17:20:00|8832|8830.5|8833.7|8832.2|8834.5|8833|8830.4|8828.9|77
1742577900000|2025-03-21 17:25:00|8833.4|8831.9|8831.8|8830.3|8833.4|8831.9|8831.4|8829.9|60
1742578200000|2025-03-21 17:30:00|8831.7|8830.2|8829.9|8828.4|8831.7|8830.2|8829.8|8828.3|131
1742578500000|2025-03-21 17:35:00|8829.8|8828.3|8830.7|8829.2|8831.8|8829.7|8828.6|8827.1|123
1742578800000|2025-03-21 17:40:00|8830.9|8829.4|8827.2|8825.7|8831|8829.5|8826.6|8825.1|104
1742579100000|2025-03-21 17:45:00|8827.4|8825.9|8827.9|8826.4|8829|8827.5|8826.8|8825.3|125
1742579400000|2025-03-21 17:50:00|8828.1|8826.6|8829|8827.5|8830.4|8828.9|8827.9|8826.4|88
1742579700000|2025-03-21 17:55:00|8829.1|8827.6|8829.5|8828|8830|8828.5|8828.2|8826.7|95
1742580000000|2025-03-21 18:00:00|8829.1|8827.6|8831.4|8829.9|8832.1|8830.6|8829|8827.5|124
1742580300000|2025-03-21 18:05:00|8831.3|8829.8|8835|8833.5|8835|8833.5|8831.3|8829.4|106
1742580600000|2025-03-21 18:10:00|8834.9|8833.4|8835.4|8833.9|8835.9|8834.4|8834.3|8832.8|69
1742580900000|2025-03-21 18:15:00|8835.6|8834.1|8836.1|8834.6|8836.1|8834.6|8834.9|8833.4|62
1742581200000|2025-03-21 18:20:00|8836.2|8834.7|8836.1|8834.6|8836.8|8835.3|8835.5|8834|60
1742581500000|2025-03-21 18:25:00|8836|8834.5|8832.2|8830.7|8836|8834.5|8832.1|8830.6|103
1742581800000|2025-03-21 18:30:00|8831.9|8830.4|8829.9|8828.4|8833|8831.5|8829.9|8828.4|71
1742582100000|2025-03-21 18:35:00|8829.8|8828.3|8829.7|8828.2|8830.4|8828.9|8829.5|8828|85
1742582400000|2025-03-21 18:40:00|8829.8|8828.3|8829.5|8828|8830.8|8829.3|8828.5|8827|58
1742582700000|2025-03-21 18:45:00|8829.3|8827.8|8829|8827.5|8829.4|8827.9|8827.4|8825.9|69
1742583000000|2025-03-21 18:50:00|8829.1|8827.6|8830.1|8828.6|8830.1|8828.6|8828.9|8827.4|61
1742583300000|2025-03-21 18:55:00|8830.4|8828.9|8830.8|8829.3|8831.5|8830|8829.5|8828|114
1742583600000|2025-03-21 19:00:00|8830.9|8829.4|8828.9|8827.4|8830.9|8829.4|8828.8|8827.3|90
1742583900000|2025-03-21 19:05:00|8828.8|8827.3|8827.7|8826.2|8828.8|8827.3|8827.1|8825.6|64
1742584200000|2025-03-21 19:10:00|8827.9|8826.4|8829.1|8827.6|8829.2|8827.7|8827.1|8825.6|70
1742584500000|2025-03-21 19:15:00|8829|8827.5|8829.4|8827.9|8830.2|8828.7|8828.7|8827.2|58
1742584800000|2025-03-21 19:20:00|8829.5|8828|8830.6|8829.1|8831|8829.5|8828.9|8827.4|53
1742585100000|2025-03-21 19:25:00|8830.7|8829.2|8829.2|8827.7|8831|8829.5|8828.7|8827.2|68
1742585400000|2025-03-21 19:30:00|8829.3|8827.8|8829.6|8828.1|8830.6|8829.1|8828.6|8827.1|68
1742585700000|2025-03-21 19:35:00|8829.5|8828|8831.6|8829.2|8831.8|8829.4|8829.5|8827.6|27
1742586000000|2025-03-21 19:40:00|8831.5|8829.1|8832.9|8830.5|8833.2|8830.8|8831|8828.6|49
1742586300000|2025-03-21 19:45:00|8832.5|8830.1|8831|8829.5|8832.8|8830.4|8830.8|8828.8|49
1742586600000|2025-03-21 19:50:00|8831.1|8829.6|8832.6|8831.1|8832.6|8831.1|8831.1|8829.6|44
1742586900000|2025-03-21 19:55:00|8832.7|8831.2|8833.1|8831.6|8833.7|8832.2|8832.7|8831.2|101
1742587200000|2025-03-21 20:00:00|8833|8831.5|8834.8|8832.4|8835.4|8833|8832.6|8831.1|74
1742587500000|2025-03-21 20:05:00|8835|8832.6|8833.9|8831.5|8835|8832.6|8833.9|8831.5|15
1742587800000|2025-03-21 20:10:00|8833.8|8831.4|8832.2|8829.8|8833.8|8831.4|8832.1|8829.7|21
1742588100000|2025-03-21 20:15:00|8832.3|8829.9|8831.5|8829.1|8832.5|8830.1|8831.3|8828.9|23
1742588400000|2025-03-21 20:20:00|8831.6|8829.2|8830.7|8828.3|8831.6|8829.2|8830.7|8828.3|9
1742588700000|2025-03-21 20:25:00|8830.8|8828.4|8830|8827.6|8830.8|8828.4|8829.7|8827.3|14
1742589000000|2025-03-21 20:30:00|8830.3|8827.9|8829.5|8827.1|8830.3|8827.9|8829.5|8827.1|11
1742589300000|2025-03-21 20:35:00|8829.8|8827.4|8833.2|8830.8|8833.2|8830.8|8829.8|8827.4|21
1742589600000|2025-03-21 20:40:00|8833.5|8831.1|8833.4|8831|8833.9|8831.5|8833.3|8830.9|20
1742589900000|2025-03-21 20:45:00|8833.6|8831.2|8833.7|8831.3|8835|8832.6|8833.4|8831|45
1742590200000|2025-03-21 20:50:00|8833.8|8831.4|8835|8832.6|8835.3|8832.9|8833.8|8831.4|38
1742590500000|2025-03-21 20:55:00|8835.2|8832.8|8833.7|8828.7|8836.1|8833.1|8832.6|8827.6|236
1742763600000|2025-03-23 21:00:00|8838|8827|8837|8826|8838|8827|8837|8826|2
1742763900000|2025-03-23 21:05:00|8835.5|8824.5|8835.5|8824.5|8835.5|8824.5|8835.5|8824.5|1
1742765100000|2025-03-23 21:25:00|8834.9|8823.9|8832.4|8826.4|8834.9|8826.4|8832.4|8823.9|2
1742766000000|2025-03-23 21:40:00|8831.9|8826.9|8831.9|8826.9|8831.9|8826.9|8831.9|8826.9|1
1742766900000|2025-03-23 21:55:00|8832.7|8826.2|8832.7|8826.2|8832.7|8826.2|8832.7|8826.2|1
1742767200000|2025-03-23 22:00:00|8834.8|8828.3|8835.3|8828.8|8835.3|8828.8|8830|8823.5|41
1742767500000|2025-03-23 22:05:00|8834.8|8828.3|8833.9|8827.4|8834.8|8828.3|8833.1|8826.6|13
1742767800000|2025-03-23 22:10:00|8834.3|8827.8|8834.6|8829.8|8836.4|8829.9|8834.3|8827.8|18
1742768100000|2025-03-23 22:15:00|8834|8830.1|8833.4|8829.5|8835.2|8830.1|8832.3|8828|25
1742768400000|2025-03-23 22:20:00|8833.3|8829.4|8834.9|8831|8834.9|8831|8833|8829.1|28
1742768700000|2025-03-23 22:25:00|8835.1|8831.2|8836.4|8832.5|8836.8|8832.9|8835.1|8831.2|26
1742769000000|2025-03-23 22:30:00|8836.6|8832.7|8835.7|8831.8|8836.6|8832.7|8835|8831.1|31
1742769300000|2025-03-23 22:35:00|8835.6|8831.7|8835.8|8831.9|8836.5|8832.6|8835.6|8831.7|16
1742769600000|2025-03-23 22:40:00|8836|8832.1|8834.7|8830.8|8836.1|8832.2|8834.2|8830.3|33
1742769900000|2025-03-23 22:45:00|8834.9|8831|8836.6|8832.7|8836.8|8832.9|8834.9|8831|23
1742770200000|2025-03-23 22:50:00|8836.8|8832.9|8835|8831.1|8836.8|8832.9|8835|8831.1|25
1742770500000|2025-03-23 22:55:00|8834.8|8830.9|8835.2|8831.3|8835.2|8831.3|8834.1|8830.2|18
1742770800000|2025-03-23 23:00:00|8835.1|8831.2|8832.6|8828.7|8835.3|8831.4|8832.5|8828.6|40
1742771100000|2025-03-23 23:05:00|8831.9|8829.5|8832.6|8830.2|8833.8|8831.4|8830.7|8828.3|44
1742771400000|2025-03-23 23:10:00|8832.7|8830.3|8832.1|8829.7|8832.7|8830.3|8831|8828.6|51
1742771700000|2025-03-23 23:15:00|8832.3|8829.9|8834.4|8832|8834.7|8832.3|8832.1|8829.7|34
1742772000000|2025-03-23 23:20:00|8834.2|8831.8|8834.1|8831.7|8834.8|8832.4|8834.1|8831.7|23
1742772300000|2025-03-23 23:25:00|8834.2|8831.8|8833.9|8831.5|8834.5|8832.1|8833.5|8831.1|33
1742772600000|2025-03-23 23:30:00|8834.1|8831.7|8834.1|8831.7|8834.4|8832|8832.4|8830|28
1742772900000|2025-03-23 23:35:00|8834.2|8831.8|8834|8831.6|8834.2|8831.8|8833.4|8831|27
1742773200000|2025-03-23 23:40:00|8833.8|8831.4|8832.8|8830.4|8834|8831.6|8832.8|8830.4|23
1742773500000|2025-03-23 23:45:00|8832.9|8830.5|8831.7|8829.3|8833.1|8830.7|8831|8828.6|68
1742773800000|2025-03-23 23:50:00|8831.8|8829.4|8831|8828.6|8832.8|8830.4|8830.8|8828.4|73
1742774100000|2025-03-23 23:55:00|8831.1|8828.7|8830.6|8828.2|8831.8|8829.4|8829.9|8827.5|53
1742774400000|2025-03-24 00:00:00|8830.5|8828.1|8833.4|8831.9|8834.2|8832.7|8830.3|8828.1|95
1742774700000|2025-03-24 00:05:00|8833.3|8831.8|8833.4|8831.9|8833.7|8832.2|8832.1|8830.6|73
1742775000000|2025-03-24 00:10:00|8833.3|8831.8|8829.9|8828.4|8833.3|8831.8|8829.9|8828.4|66
1742775300000|2025-03-24 00:15:00|8830.1|8828.6|8829.3|8827.8|8830.5|8829|8828.5|8827|71
1742775600000|2025-03-24 00:20:00|8829.4|8827.9|8830.2|8828.7|8830.3|8828.8|8829.3|8827.8|27
1742775900000|2025-03-24 00:25:00|8830.3|8828.8|8830.6|8829.1|8830.8|8829.3|8830.1|8828.6|21
1742776200000|2025-03-24 00:30:00|8830.7|8829.2|8832.2|8830.7|8832.9|8831.4|8830.7|8829.2|65
1742776500000|2025-03-24 00:35:00|8832.3|8830.8|8829.6|8828.1|8832.5|8831|8829.6|8827.9|45
1742776800000|2025-03-24 00:40:00|8829.5|8828|8832.1|8830.6|8832.1|8830.6|8829.5|8828|36
1742777100000|2025-03-24 00:45:00|8832|8830.5|8832.3|8830.8|8833.5|8831.1|8831.8|8829.7|53
1742777400000|2025-03-24 00:50:00|8832.4|8830.9|8832.8|8831.3|8832.8|8831.3|8831.1|8829.6|72
1742777700000|2025-03-24 00:55:00|8832.5|8831|8831.6|8830.1|8833.9|8832.4|8831.5|8830|65
1742778000000|2025-03-24 01:00:00|8831.8|8830.3|8833.8|8832.3|8834|8832.5|8831.8|8830.3|66
1742778300000|2025-03-24 01:05:00|8833.6|8832.1|8833.5|8832|8834.3|8832.8|8832.7|8831.2|61
1742778600000|2025-03-24 01:10:00|8833.6|8832.1|8833.5|8831.1|8834.4|8832.9|8833.2|8831.1|38
1742778900000|2025-03-24 01:15:00|8833.7|8831.3|8836.1|8834.6|8836.1|8834.6|8833.5|8831.1|70
1742779200000|2025-03-24 01:20:00|8836.2|8834.7|8837.2|8835.7|8837.4|8835.9|8836.1|8834.6|72
1742779500000|2025-03-24 01:25:00|8837.1|8835.6|8839.2|8837.7|8839.4|8837.9|8837|8835.5|50
1742779800000|2025-03-24 01:30:00|8839|8837.5|8837.1|8835.6|8840|8838.5|8837|8835.5|85
1742780100000|2025-03-24 01:35:00|8837|8835.5|8836.6|8835.1|8838.4|8836.9|8836.6|8835.1|54
1742780400000|2025-03-24 01:40:00|8836.5|8835|8836.6|8835.1|8836.8|8835.3|8835.7|8834.2|61
1742780700000|2025-03-24 01:45:00|8836.5|8835|8838.1|8836.6|8838.3|8836.8|8836.5|8835|52
1742781000000|2025-03-24 01:50:00|8838|8836.5|8837.1|8835.6|8838.4|8836.9|8837|8835.5|65
1742781300000|2025-03-24 01:55:00|8837.2|8835.7|8836.8|8835.3|8837.7|8836.2|8836.6|8835.1|32
1742781600000|2025-03-24 02:00:00|8836.6|8835.1|8835.1|8833.6|8837.7|8836.2|8835.1|8833.6|49
1742781900000|2025-03-24 02:05:00|8835.2|8833.7|8835.7|8834.2|8837|8835.5|8835.1|8833.6|42
1742782200000|2025-03-24 02:10:00|8835.6|8834.1|8837|8835.5|8837|8835.5|8835.5|8834|37
1742782500000|2025-03-24 02:15:00|8836.9|8835.4|8838|8836.5|8838|8836.5|8836.6|8835.1|34
1742782800000|2025-03-24 02:20:00|8838.1|8836.6|8837.8|8836.3|8838.5|8837|8837.3|8835.8|36
1742783100000|2025-03-24 02:25:00|8837.9|8836.4|8836|8834.5|8838|8836.5|8835.9|8834.4|51
1742783400000|2025-03-24 02:30:00|8836.1|8834.6|8836.1|8834.6|8837.4|8835.9|8836.1|8834.6|38
1742783700000|2025-03-24 02:35:00|8836.2|8834.7|8836|8834.5|8836.2|8834.7|8835.3|8833.8|42
1742784000000|2025-03-24 02:40:00|8836.1|8834.6|8836.6|8835.1|8837.2|8835.1|8836.1|8833.9|13
1742784300000|2025-03-24 02:45:00|8836.8|8835.3|8838|8836.5|8838|8836.5|8836.8|8835.3|39
1742784600000|2025-03-24 02:50:00|8837.9|8836.4|8837.7|8836.2|8838.1|8836.6|8837.5|8836|31
1742784900000|2025-03-24 02:55:00|8837.6|8836.1|8838.4|8836.9|8838.5|8837|8837.4|8835.9|36
1742785200000|2025-03-24 03:00:00|8838.3|8836.8|8835.8|8834.3|8838.3|8836.8|8835.7|8834.2|38
1742785500000|2025-03-24 03:05:00|8836|8834.5|8837.3|8835.8|8837.5|8836|8836|8834.5|27
1742785800000|2025-03-24 03:10:00|8837.4|8835.9|8836.2|8834.7|8837.7|8836.2|8836.2|8834.7|30
1742786100000|2025-03-24 03:15:00|8836.1|8834.6|8836.6|8835.1|8836.9|8835.4|8836|8834.5|31
1742786400000|2025-03-24 03:20:00|8836.7|8835.2|8835.9|8834.4|8837|8835.5|8835.9|8834.4|25
1742786700000|2025-03-24 03:25:00|8836|8834.5|8836.6|8835.1|8836.6|8835.1|8835.6|8834.1|20
1742787000000|2025-03-24 03:30:00|8836.5|8835|8836.5|8835|8837.7|8835.8|8836.3|8834.5|39
1742787300000|2025-03-24 03:35:00|8836.4|8834.9|8835.6|8834.1|8836.9|8835|8835.5|8833.5|30
1742787600000|2025-03-24 03:40:00|8835.7|8834.2|8837.1|8835.6|8837.2|8835.7|8835.7|8834.2|22
1742787900000|2025-03-24 03:45:00|8837.2|8835.7|8837.6|8836.1|8837.9|8836.4|8836.8|8835.3|28
1742788200000|2025-03-24 03:50:00|8837.7|8836.2|8837|8835.5|8838.7|8837.2|8836.8|8835.3|38
1742788500000|2025-03-24 03:55:00|8837.1|8835.6|8839|8837.5|8839|8837.5|8837.1|8835.6|56
1742788800000|2025-03-24 04:00:00|8838.9|8837.4|8839.2|8837.7|8839.8|8838.3|8838.6|8837.1|50
1742789100000|2025-03-24 04:05:00|8839.3|8837.8|8838|8836.5|8839.3|8837.8|8838|8836.5|31
1742789400000|2025-03-24 04:10:00|8838.2|8836.7|8839.4|8837.9|8839.5|8838|8838.2|8836.7|35
1742789700000|2025-03-24 04:15:00|8839.2|8837.7|8838.8|8837.3|8839.7|8838.2|8838.7|8837.2|39
1742790000000|2025-03-24 04:20:00|8838.7|8837.2|8839|8837.5|8839.1|8837.6|8838.6|8837.1|18
1742790300000|2025-03-24 04:25:00|8838.9|8837.4|8838.4|8836.9|8839.5|8838|8838.3|8836.8|37
1742790600000|2025-03-24 04:30:00|8838.3|8836.8|8837.2|8835.7|8838.3|8836.8|8836|8834.5|41
1742790900000|2025-03-24 04:35:00|8837.3|8835.8|8836.8|8835.3|8837.4|8835.9|8836.6|8835.1|24
1742791200000|2025-03-24 04:40:00|8836.7|8835.2|8836.3|8834.8|8836.7|8835.2|8835.5|8834|24
1742791500000|2025-03-24 04:45:00|8836.2|8834.7|8836.5|8835|8836.7|8835.2|8835.9|8834.4|19
1742791800000|2025-03-24 04:50:00|8836.6|8835.1|8837|8835.5|8837.2|8835.7|8836.6|8835.1|14
1742792100000|2025-03-24 04:55:00|8837.2|8835.7|8837|8835.5|8837.5|8836|8836.6|8835.1|23
1742792400000|2025-03-24 05:00:00|8837.1|8835.6|8839.1|8837.6|8839.1|8837.6|8837.1|8835.6|50
1742792700000|2025-03-24 05:05:00|8838.9|8837.4|8837.5|8836|8839.4|8837.9|8837.5|8836|37
1742793000000|2025-03-24 05:10:00|8837.3|8835.8|8838.7|8837.2|8839|8837.5|8836.8|8835.3|40
1742793300000|2025-03-24 05:15:00|8838.9|8837.4|8837.8|8836.3|8839.1|8837.6|8837.6|8836.1|34
1742793600000|2025-03-24 05:20:00|8837.7|8836.2|8837.6|8836.1|8838.7|8837.2|8837.6|8836.1|33
1742793900000|2025-03-24 05:25:00|8837.4|8835.9|8836.1|8834.6|8837.9|8836.4|8836.1|8834.6|44
1742794200000|2025-03-24 05:30:00|8835.9|8834.4|8836.3|8834.8|8837.1|8835.6|8835.5|8834|45
1742794500000|2025-03-24 05:35:00|8836.4|8834.9|8837.2|8835.7|8837.2|8835.7|8836.2|8834.7|41
1742794800000|2025-03-24 05:40:00|8837.3|8835.8|8837.6|8836.1|8837.8|8836.3|8837|8835.5|34
1742795100000|2025-03-24 05:45:00|8837.5|8836|8838.9|8837.4|8839|8837.5|8837.3|8835.8|25
1742795400000|2025-03-24 05:50:00|8838.7|8837.2|8840|8838.5|8840.2|8838.7|8838.6|8837.1|29
1742795700000|2025-03-24 05:55:00|8839.9|8838.4|8837.5|8836|8840.1|8838.6|8836.8|8834.6|97
1742796000000|2025-03-24 06:00:00|8837.6|8836.1|8835.3|8833.8|8837.7|8836.2|8834.6|8833.1|93
1742796300000|2025-03-24 06:05:00|8835.4|8833.9|8835.2|8833.7|8836.3|8834.2|8834.4|8832.9|66
1742796600000|2025-03-24 06:10:00|8835.3|8833.8|8834.1|8832.6|8835.3|8833.8|8834|8832.5|46
1742796900000|2025-03-24 06:15:00|8833.8|8832.3|8832.8|8831.3|8834.3|8832.8|8832.5|8831|70
1742797200000|2025-03-24 06:20:00|8832.6|8831.1|8829.2|8827.7|8832.6|8831.1|8829|8827.5|92
1742797500000|2025-03-24 06:25:00|8829.1|8827.6|8830.1|8828.6|8830.2|8828.7|8828.2|8826.7|93
1742797800000|2025-03-24 06:30:00|8830.2|8828.7|8829.9|8828.4|8831|8829.5|8829.9|8828.4|63
1742798100000|2025-03-24 06:35:00|8829.8|8828.3|8827.6|8826.1|8829.9|8828.4|8827|8825.5|61
1742798400000|2025-03-24 06:40:00|8827.4|8825.9|8827|8825.5|8827.8|8826.3|8826|8824.5|76
1742798700000|2025-03-24 06:45:00|8827.1|8825.6|8828.3|8826.8|8829|8827.5|8826.8|8825.3|58
1742799000000|2025-03-24 06:50:00|8828.1|8826.6|8828.7|8827.2|8829.8|8827.9|8827.7|8826.1|64
1742799300000|2025-03-24 06:55:00|8828.8|8827.3|8829.5|8828|8831|8829.5|8828.7|8827.2|69
1742799600000|2025-03-24 07:00:00|8829.6|8828.1|8828|8826.5|8830.7|8828.6|8828|8826.5|105
1742799900000|2025-03-24 07:05:00|8828.2|8826.7|8828|8826.5|8828.6|8827.1|8827.3|8825.8|59
1742800200000|2025-03-24 07:10:00|8828.2|8826.7|8826.5|8825|8828.4|8826.9|8826.2|8824.7|74
1742800500000|2025-03-24 07:15:00|8826.7|8825.2|8826.6|8825.1|8828.2|8826.7|8826.3|8824.8|78
1742800800000|2025-03-24 07:20:00|8826.4|8824.9|8825.4|8823.9|8827.4|8825.4|8824.6|8823.1|78
1742801100000|2025-03-24 07:25:00|8825.3|8823.8|8825.7|8824.2|8826|8824.5|8824.4|8822.9|78
1742801400000|2025-03-24 07:30:00|8825.6|8824.1|8828.4|8826.9|8828.4|8826.9|8824.8|8823.3|103
1742801700000|2025-03-24 07:35:00|8828.6|8827.1|8829.6|8828.1|8830|8828.5|8827.8|8826.3|75
1742802000000|2025-03-24 07:40:00|8829.7|8828.2|8828.4|8826.9|8830.5|8829|8828.2|8826.7|77
1742802300000|2025-03-24 07:45:00|8828.5|8827|8829.1|8827.6|8830|8828.5|8828.4|8826.9|43
1742802600000|2025-03-24 07:50:00|8829|8827.5|8827.4|8825.9|8829.3|8827.8|8827.1|8825.6|99
1742802900000|2025-03-24 07:55:00|8827.5|8826|8824.5|8823|8827.7|8826.2|8824.4|8822.9|83
1742803200000|2025-03-24 08:00:00|8824.4|8822.9|8827|8825.5|8827.2|8825.7|8822.1|8820.6|165
1742803500000|2025-03-24 08:05:00|8826.9|8825.4|8825.6|8824.1|8827.2|8825.7|8824.7|8823.2|140
1742803800000|2025-03-24 08:10:00|8825.7|8824.2|8823.8|8821.4|8828|8824.5|8822|8820.1|219
1742804100000|2025-03-24 08:15:00|8821.1|8818.7|8821.2|8819.7|8822.5|8820.7|8819.9|8817.5|195
1742804400000|2025-03-24 08:20:00|8821.3|8819.8|8819.2|8817.7|8821.6|8820.1|8818.9|8817.4|166
1742804700000|2025-03-24 08:25:00|8819.3|8817.8|8821.7|8819.3|8822.6|8821.1|8819.2|8817.7|197
1742805000000|2025-03-24 08:30:00|8821.9|8819.5|8821.2|8819.7|8824|8821.6|8817.9|8816.4|299
1742805300000|2025-03-24 08:35:00|8821.3|8819.8|8823.8|8822.3|8826.6|8825.1|8821.3|8819.8|133
1742805600000|2025-03-24 08:40:00|8823.7|8822.2|8821.7|8820.2|8824.8|8823.3|8821.5|8820|124
1742805900000|2025-03-24 08:45:00|8821.9|8820.4|8823.4|8821.9|8823.5|8822|8820.8|8819.3|128
1742806200000|2025-03-24 08:50:00|8823.3|8821.8|8825.2|8823.7|8825.4|8823.9|8823.1|8821.6|54
1742806500000|2025-03-24 08:55:00|8825.1|8823.6|8824.5|8822.1|8826.4|8824.9|8823.1|8821.5|111
1742806800000|2025-03-24 09:00:00|8824.4|8822|8827.2|8825.7|8827.2|8825.7|8822.4|8820.9|125
1742807100000|2025-03-24 09:05:00|8827.4|8825.9|8826|8824.5|8830.4|8828.9|8825.3|8823.8|151
1742807400000|2025-03-24 09:10:00|8825.9|8824.4|8825.7|8824.2|8826.7|8825.2|8823.9|8822.4|100
1742807700000|2025-03-24 09:15:00|8825.9|8824.4|8824.4|8822.9|8827.2|8825.7|8823.2|8821.7|124
1742808000000|2025-03-24 09:20:00|8824.5|8823|8821.6|8820.1|8824.8|8823.3|8821.4|8819.9|100
1742808300000|2025-03-24 09:25:00|8821.8|8820.3|8821.8|8820.3|8822.4|8820.9|8821.1|8819.6|88
1742808600000|2025-03-24 09:30:00|8821.9|8820.4|8816.9|8815.4|8821.9|8820.4|8816.7|8815.2|152
1742808900000|2025-03-24 09:35:00|8817.1|8815.6|8820.2|8818.7|8820.2|8818.7|8817.1|8815.6|130
1742809200000|2025-03-24 09:40:00|8820.3|8818.8|8820.1|8818.6|8820.6|8819.1|8818.6|8817.1|93
1742809500000|2025-03-24 09:45:00|8820.2|8818.7|8820|8818.5|8821.7|8820.2|8819.5|8818|92
1742809800000|2025-03-24 09:50:00|8820.1|8818.6|8816.5|8815|8820.6|8819.1|8816.4|8814.9|103
1742810100000|2025-03-24 09:55:00|8816.7|8815.2|8818.7|8817.2|8819.4|8817.9|8816.5|8815|98
1742810400000|2025-03-24 10:00:00|8818.6|8817.1|8817.7|8816.2|8820.5|8819|8817.5|8816|102
1742810700000|2025-03-24 10:05:00|8817.5|8816|8816.9|8815.4|8817.8|8816.3|8815.7|8814.2|80
1742811000000|2025-03-24 10:10:00|8817|8815.5|8815.9|8814.4|8817.6|8816.1|8814.6|8813.1|86
1742811300000|2025-03-24 10:15:00|8816|8814.5|8809.9|8808.4|8816.3|8814.8|8809.5|8808|85
1742811600000|2025-03-24 10:20:00|8810|8808.5|8807.7|8806.2|8811.1|8809.6|8807.7|8806.2|107
1742811900000|2025-03-24 10:25:00|8807.8|8806.3|8801.5|8800|8807.9|8806.4|8801.5|8800|160
1742812200000|2025-03-24 10:30:00|8801.7|8800.2|8804.3|8801.9|8804.3|8801.9|8800.8|8798.2|146
1742812500000|2025-03-24 10:35:00|8804.2|8801.8|8806.5|8805|8806.6|8805|8802.2|8800.7|148
1742812800000|2025-03-24 10:40:00|8806.4|8804.9|8806.1|8804.6|8807.4|8805.9|8805.5|8804|88
1742813100000|2025-03-24 10:45:00|8806.2|8804.7|8810|8807.6|8811.2|8808.8|8806.2|8804.7|78
1742813400000|2025-03-24 10:50:00|8809.8|8807.4|8809.4|8807.9|8809.9|8808.4|8808.3|8806.3|70
1742813700000|2025-03-24 10:55:00|8809.3|8807.8|8808.6|8807.1|8810.3|8808.8|8808.3|8806.8|104
1742814000000|2025-03-24 11:00:00|8808.5|8807|8811.1|8809.6|8811.6|8810.1|8808.3|8806.8|118
1742814300000|2025-03-24 11:05:00|8811.3|8809.8|8812|8810.5|8812.5|8811|8809.2|8807.7|123
1742814600000|2025-03-24 11:10:00|8811.9|8810.4|8809.9|8808.4|8812.4|8810.9|8809|8807.5|96
1742814900000|2025-03-24 11:15:00|8810.1|8808.6|8811.6|8810.1|8811.8|8810.3|8810.1|8808.6|55
1742815200000|2025-03-24 11:20:00|8811.8|8810.3|8811.1|8809.6|8811.9|8810.4|8809|8807.5|74
1742815500000|2025-03-24 11:25:00|8811|8809.5|8811.5|8810|8813|8811.5|8810.7|8809.2|73
1742815800000|2025-03-24 11:30:00|8811.4|8809.9|8812.5|8811|8814.1|8811.9|8810.5|8809|81
1742816100000|2025-03-24 11:35:00|8812.6|8811.1|8812.8|8811.3|8813.4|8811.9|8811.8|8810.3|70
1742816400000|2025-03-24 11:40:00|8812.7|8811.2|8812.9|8811.4|8814|8812.5|8812.5|8811|54
1742816700000|2025-03-24 11:45:00|8813|8811.5|8811.1|8809.6|8813|8811.5|8810.5|8809|63
1742817000000|2025-03-24 11:50:00|8811.2|8809.7|8812.8|8811.3|8813|8811.5|8810.5|8809|73
1742817300000|2025-03-24 11:55:00|8812.7|8811.2|8814.7|8813.2|8815.3|8813.8|8812.7|8811.2|77
1742817600000|2025-03-24 12:00:00|8814.8|8813.3|8813.5|8812|8815.1|8813.6|8812.9|8811.4|108
1742817900000|2025-03-24 12:05:00|8813.4|8811.9|8817.4|8815.9|8818.5|8817|8813.3|8811.8|110
1742818200000|2025-03-24 12:10:00|8817.5|8816|8818.5|8817|8819.1|8817.6|8816.4|8814.9|97
1742818500000|2025-03-24 12:15:00|8818.4|8816.9|8818.5|8817|8820.5|8819|8817.8|8816.3|129
1742818800000|2025-03-24 12:20:00|8818.4|8816.9|8820.3|8818.8|8820.6|8819.1|8817.1|8815.6|116
1742819100000|2025-03-24 12:25:00|8820.4|8818.9|8821.5|8818.5|8821.5|8819.7|8819.2|8817.7|67
1742819400000|2025-03-24 12:30:00|8821.7|8818.9|8821|8819.5|8822.3|8820.8|8820.6|8818.9|86
1742819700000|2025-03-24 12:35:00|8821.1|8819.6|8822.5|8821|8823.5|8822|8820.9|8819.4|105
1742820000000|2025-03-24 12:40:00|8822.4|8820.9|8816.2|8814.7|8822.5|8821|8815.2|8813.7|186
1742820300000|2025-03-24 12:45:00|8816.4|8814.9|8816.6|8815.1|8817.2|8815.7|8813.9|8812.4|117
1742820600000|2025-03-24 12:50:00|8816.8|8815.3|8819.8|8818.3|8819.9|8818.4|8816.1|8814.6|131
1742820900000|2025-03-24 12:55:00|8819.9|8818.4|8817.6|8816.1|8821.3|8819.3|8817.4|8815.9|121
1742821200000|2025-03-24 13:00:00|8817.5|8816|8815.6|8814.1|8817.9|8816.4|8814.8|8813.3|136
1742821500000|2025-03-24 13:05:00|8815.7|8814.2|8818.4|8816.9|8819.3|8817.8|8815.7|8814.2|95
1742821800000|2025-03-24 13:10:00|8818.5|8817|8818.7|8817.2|8819.2|8817.7|8817.7|8816.2|97
1742822100000|2025-03-24 13:15:00|8818.9|8817.4|8816.8|8815.3|8821.1|8819.6|8816.6|8815.1|145
1742822400000|2025-03-24 13:20:00|8816.7|8815.2|8813.4|8811.9|8817.1|8815.6|8813.4|8811.9|104
1742822700000|2025-03-24 13:25:00|8813.5|8812|8816.6|8815.1|8817.7|8816.2|8813.4|8811.9|89
1742823000000|2025-03-24 13:30:00|8816.8|8815.3|8817.7|8816.2|8818|8816.5|8813.3|8811.8|163
1742823300000|2025-03-24 13:35:00|8817.6|8816.1|8817.4|8815.9|8818.9|8817.4|8817|8815.5|131
1742823600000|2025-03-24 13:40:00|8817.5|8816|8820|8815|8822.6|8818.3|8817.1|8813.5|131
1742823900000|2025-03-24 13:45:00|8821.4|8816.4|8827.6|8826.1|8829.7|8826.9|8821.1|8816.4|344
1742824200000|2025-03-24 13:50:00|8827.7|8826.2|8832.6|8830.2|8834.8|8832.4|8827.4|8825.9|348
1742824500000|2025-03-24 13:55:00|8832.8|8830.4|8833.1|8831.6|8834.6|8832.4|8830.4|8828.9|357
1742824800000|2025-03-24 14:00:00|8833.3|8831.8|8832|8830.5|8835.4|8833.9|8830.6|8829.1|267
1742825100000|2025-03-24 14:05:00|8832.1|8830.6|8827.7|8826.2|8832.8|8831.3|8827.4|8825.9|261
1742825400000|2025-03-24 14:10:00|8827.6|8826.1|8827.7|8826.2|8829.5|8828|8824.8|8823.3|200
1742825700000|2025-03-24 14:15:00|8827.6|8826.1|8820.8|8818.4|8828.1|8826.6|8820.8|8818.4|190
1742826000000|2025-03-24 14:20:00|8820.9|8818.5|8823.3|8821.8|8827.9|8826.4|8820.3|8817.9|234
1742826300000|2025-03-24 14:25:00|8823.2|8821.7|8827|8824.6|8827|8825.1|8822.2|8820.7|175
1742826600000|2025-03-24 14:30:00|8827.1|8824.7|8832.1|8829.7|8832.9|8830.5|8827.1|8824.7|192
1742826900000|2025-03-24 14:35:00|8832|8829.6|8829.7|8828.2|8832|8829.6|8828.8|8827.2|178
1742827200000|2025-03-24 14:40:00|8829.8|8828.3|8830.3|8828.8|8830.7|8829.2|8828.1|8826.6|167
1742827500000|2025-03-24 14:45:00|8830.1|8828.6|8834.8|8833.3|8835|8833.5|8830.1|8828.6|219
1742827800000|2025-03-24 14:50:00|8834.9|8833.4|8835.7|8834.2|8836.9|8835.4|8833.7|8832.2|142
1742828100000|2025-03-24 14:55:00|8835.8|8834.3|8834.8|8833.3|8838.8|8837.3|8833.8|8832.3|223
1742828400000|2025-03-24 15:00:00|8834.7|8833.2|8837.7|8836.2|8837.8|8836.3|8833.5|8832|175
1742828700000|2025-03-24 15:05:00|8837.8|8836.3|8840.4|8838.9|8841.1|8839.6|8837.8|8836.3|188
1742829000000|2025-03-24 15:10:00|8840.3|8838.8|8840.4|8838.9|8841.7|8840.2|8839.5|8838|149
1742829300000|2025-03-24 15:15:00|8840.5|8839|8839.5|8838|8840.7|8839.2|8839.3|8837.8|102
1742829600000|2025-03-24 15:20:00|8839.6|8838.1|8841.8|8840.3|8841.8|8840.3|8838.1|8836.6|99
1742829900000|2025-03-24 15:25:00|8841.7|8840.2|8842.9|8841.4|8843.2|8841.7|8841.6|8840.1|132
1742830200000|2025-03-24 15:30:00|8842.8|8841.3|8845.1|8843.6|8845.5|8844|8841.6|8840.1|144
1742830500000|2025-03-24 15:35:00|8845|8843.5|8842.4|8840.9|8845.4|8843.9|8842.3|8840.8|135
1742830800000|2025-03-24 15:40:00|8842.3|8840.8|8840.2|8838.7|8843.7|8842.2|8839.8|8838.3|124
1742831100000|2025-03-24 15:45:00|8840.3|8838.8|8844.3|8842.8|8845|8843.5|8840.3|8838.8|134
1742831400000|2025-03-24 15:50:00|8844.2|8842.7|8841.6|8840.1|8844.3|8842.8|8840.6|8839.1|185
1742831700000|2025-03-24 15:55:00|8841.7|8840.2|8842.9|8841.4|8846.7|8845.2|8841.7|8840.2|182
1742832000000|2025-03-24 16:00:00|8842.7|8841.2|8840.5|8839|8842.9|8841.4|8839.7|8838.2|120
1742832300000|2025-03-24 16:05:00|8840.3|8838.8|8836.5|8835|8840.3|8838.8|8836.5|8835|121
1742832600000|2025-03-24 16:10:00|8836.6|8835.1|8836.2|8834.7|8837.8|8836.3|8835.9|8834.4|87
1742832900000|2025-03-24 16:15:00|8836.3|8834.8|8836.9|8835.4|8837.2|8835.7|8834.9|8833.4|66
1742833200000|2025-03-24 16:20:00|8837|8835.5|8834.7|8833.2|8838.7|8837.2|8834.7|8833.2|113
1742833500000|2025-03-24 16:25:00|8834.8|8833.3|8838.8|8837.3|8839.2|8837.7|8833.9|8832.4|225
1742833800000|2025-03-24 16:30:00|8839|8837.5|8838.7|8836.3|8841|8838.6|8838|8835.6|182
1742834100000|2025-03-24 16:35:00|8838.5|8836.1|8841.1|8838.7|8841.3|8838.9|8837.9|8835.5|112
1742834400000|2025-03-24 16:40:00|8841|8838.6|8840.6|8838.2|8842.8|8840.4|8839.8|8837.4|188
1742834700000|2025-03-24 16:45:00|8840.5|8838.1|8837.2|8834.8|8840.9|8838.5|8836.9|8834.5|107
1742835000000|2025-03-24 16:50:00|8837.1|8834.7|8835.8|8834.3|8837.7|8835.3|8835.1|8832.7|78
1742835300000|2025-03-24 16:55:00|8835.7|8834.2|8834.9|8833.4|8835.8|8834.3|8834.1|8831.9|94
1742835600000|2025-03-24 17:00:00|8835|8833.5|8834.6|8833.1|8835.7|8834.2|8834.3|8832.8|124
1742835900000|2025-03-24 17:05:00|8834.5|8833|8834.6|8833.1|8835.5|8834|8833|8831.5|95
1742836200000|2025-03-24 17:10:00|8834.8|8833.3|8837.9|8836.4|8838|8836.5|8833.8|8832.3|87
1742836500000|2025-03-24 17:15:00|8838.1|8836.6|8835.7|8834.2|8838.4|8836.9|8834.4|8832.9|97
1742836800000|2025-03-24 17:20:00|8835.6|8834.1|8834.3|8832.8|8837.7|8836.2|8833.9|8832.4|109
1742837100000|2025-03-24 17:25:00|8834|8832.5|8834|8832.5|8834.1|8832.6|8833.2|8831.7|63
1742837400000|2025-03-24 17:30:00|8833.8|8832.3|8834.9|8833.4|8836.1|8834.2|8833.7|8831.7|67
1742837700000|2025-03-24 17:35:00|8835|8833.5|8837.8|8836.3|8839.3|8837.8|8834.8|8833.3|97
1742838000000|2025-03-24 17:40:00|8837.7|8836.2|8836.7|8835.2|8838|8836.5|8836.2|8834.7|59
1742838300000|2025-03-24 17:45:00|8836.6|8835.1|8837.2|8835.7|8839.7|8838.2|8833.6|8829|107
1742838600000|2025-03-24 17:50:00|8837.1|8835.6|8837.5|8836|8837.6|8836.1|8835.8|8834.3|46
1742838900000|2025-03-24 17:55:00|8837.3|8835.8|8837|8835.5|8838.5|8837|8837|8835.5|62
1742839200000|2025-03-24 18:00:00|8837.1|8835.6|8837.4|8835.9|8837.4|8835.9|8836.2|8834.7|80
1742839500000|2025-03-24 18:05:00|8837.3|8835.8|8836.5|8835|8838.4|8836.9|8836.2|8834.7|70
1742839800000|2025-03-24 18:10:00|8836.4|8834.9|8837.4|8835.9|8837.9|8836.4|8836.4|8834.9|51
1742840100000|2025-03-24 18:15:00|8837.5|8836|8836.3|8834.8|8837.8|8836.3|8836.3|8834.8|37
1742840400000|2025-03-24 18:20:00|8836.1|8834.6|8836.3|8834.8|8836.4|8834.9|8834.5|8833|58
1742840700000|2025-03-24 18:25:00|8836.4|8834.9|8836.4|8834.9|8836.9|8835.4|8836.3|8834.8|46
1742841000000|2025-03-24 18:30:00|8836.5|8835|8836.3|8834.8|8836.5|8835|8835.6|8834.1|56
1742841300000|2025-03-24 18:35:00|8836.4|8834.9|8834.9|8833.4|8836.5|8835|8834.8|8833.3|60
1742841600000|2025-03-24 18:40:00|8834.7|8833.2|8832.7|8830.3|8834.8|8833.3|8829.9|8827.5|272
1742841900000|2025-03-24 18:45:00|8832.6|8830.2|8833|8831.5|8833|8831.5|8830.5|8829|232
1742842200000|2025-03-24 18:50:00|8833.2|8831.7|8834.3|8832.8|8835.6|8834.1|8833.2|8831.7|99
1742842500000|2025-03-24 18:55:00|8834.2|8832.7|8833.6|8832.1|8834.8|8833.3|8833|8831.5|116
1742842800000|2025-03-24 19:00:00|8833.4|8831.9|8834.5|8833|8834.8|8833.3|8831.9|8830.4|76
1742843100000|2025-03-24 19:05:00|8834.4|8832.9|8834|8832.5|8835.1|8832.9|8833.5|8831.4|57
1742843400000|2025-03-24 19:10:00|8834.1|8832.6|8833.3|8831.8|8834.1|8832.6|8832.7|8831.2|45
1742843700000|2025-03-24 19:15:00|8833.5|8832|8832.2|8830.7|8833.6|8832.1|8832.1|8830.6|43
1742844000000|2025-03-24 19:20:00|8832.3|8830.8|8833.3|8831.8|8833.8|8832.3|8832.1|8830.6|46
1742844300000|2025-03-24 19:25:00|8833.2|8831.7|8833.5|8832|8833.5|8832|8832.2|8830.7|41
1742844600000|2025-03-24 19:30:00|8833.4|8831.9|8833.1|8831.6|8833.5|8832|8833|8831.5|26
1742844900000|2025-03-24 19:35:00|8833.2|8831.7|8834.1|8832.6|8834.3|8832.8|8833.1|8831.6|25
1742845200000|2025-03-24 19:40:00|8834.2|8832.7|8834.4|8832.9|8834.8|8833.3|8834|8832.5|27
1742845500000|2025-03-24 19:45:00|8834.5|8833|8834.8|8833.3|8835.2|8833.7|8833.8|8832.3|43
1742845800000|2025-03-24 19:50:00|8834.7|8833.2|8833.7|8832.2|8835.1|8833.4|8833.3|8831.2|50
1742846100000|2025-03-24 19:55:00|8833.6|8832.1|8831.6|8830.1|8833.9|8832.4|8831.6|8830.1|57
1742846400000|2025-03-24 20:00:00|8831.8|8830.3|8831.2|8829.7|8831.9|8830.4|8830.9|8829.4|31
1742846700000|2025-03-24 20:05:00|8831.1|8829.6|8830.9|8829.4|8831.1|8829.6|8830.7|8829.2|7
1742847000000|2025-03-24 20:10:00|8830.8|8829.3|8829.7|8828.2|8830.8|8829.3|8829.4|8827.9|13
1742847300000|2025-03-24 20:15:00|8829.9|8828.4|8830.2|8828.7|8830.5|8829|8829.7|8828.2|13
1742847600000|2025-03-24 20:20:00|8830.1|8828.6|8828|8825.6|8830.6|8828.6|8828|8825.6|24
1742847900000|2025-03-24 20:25:00|8827.8|8825.4|8829|8826.6|8829|8826.6|8827.7|8825.3|18
1742848200000|2025-03-24 20:30:00|8829.1|8826.7|8829.4|8827|8829.8|8827.4|8829.1|8826.7|16
1742848500000|2025-03-24 20:35:00|8829.5|8827.1|8829.4|8827|8829.7|8827.3|8829.2|8826.8|15
1742848800000|2025-03-24 20:40:00|8829.5|8827.1|8830|8827.6|8830.4|8828|8829.1|8826.7|20
1742849100000|2025-03-24 20:45:00|8829.9|8827.5|8829.8|8827.4|8830.3|8827.9|8828.4|8826|34
1742849400000|2025-03-24 20:50:00|8830|8827.6|8830.6|8828.2|8831.3|8828.9|8829.8|8827.4|27
1742849700000|2025-03-24 20:55:00|8830.5|8828.1|8837.4|8832.4|8837.4|8832.4|8830.5|8826.6|127
1742850000000|2025-03-24 21:00:00|8838.5|8833.5|8835.8|8830.8|8838.5|8833.5|8835.8|8830.8|3
1742850300000|2025-03-24 21:05:00|8836.5|8831.5|8835.8|8830.8|8836.5|8831.5|8835.5|8830.5|3
1742850600000|2025-03-24 21:10:00|8834.7|8829.7|8834.4|8829.4|8834.7|8829.7|8834.4|8829.4|3
1742850900000|2025-03-24 21:15:00|8834.5|8829.5|8833.2|8828.2|8834.5|8829.5|8833|8828|7
1742851200000|2025-03-24 21:20:00|8833.3|8828.3|8831.7|8826.7|8833.5|8828.5|8831.7|8826.7|5
1742851500000|2025-03-24 21:25:00|8831.8|8826.8|8834.5|8829.5|8834.5|8829.5|8831.8|8826.8|8
1742851800000|2025-03-24 21:30:00|8834.3|8829.3|8833.3|8828.3|8835.4|8830.4|8832.3|8827.3|19
1742852100000|2025-03-24 21:35:00|8832.8|8827.8|8833|8828|8833.1|8828.1|8832.8|8827.8|5
1742852400000|2025-03-24 21:40:00|8832.9|8827.9|8833.4|8828.4|8835.8|8830.8|8832.4|8827.4|8
1742852700000|2025-03-24 21:45:00|8833.3|8828.3|8833.3|8828.3|8833.6|8828.6|8833.3|8828.3|3
1742853000000|2025-03-24 21:50:00|8833.2|8828.2|8833.5|8828.5|8833.8|8828.8|8830.2|8825.8|18
1742853300000|2025-03-24 21:55:00|8834.3|8827.8|8835.1|8828.6|8835.1|8828.6|8831.3|8825.5|24
1742853600000|2025-03-24 22:00:00|8832.9|8826.4|8832.3|8825.8|8833.8|8827.3|8832|8825.5|11
1742853900000|2025-03-24 22:05:00|8831.5|8826.8|8830.8|8826.9|8831.5|8827.2|8830.3|8826.4|8
1742854200000|2025-03-24 22:10:00|8831.3|8827.4|8833|8829.1|8833|8829.1|8831.3|8827.4|19
1742854500000|2025-03-24 22:15:00|8832.8|8828.9|8832.6|8828.7|8833.7|8829.8|8832.6|8828.7|18
1742854800000|2025-03-24 22:20:00|8832.4|8828.5|8831.1|8827.2|8832.4|8828.5|8831.1|8827.2|25
1742855100000|2025-03-24 22:25:00|8831.2|8827.3|8831.6|8826.8|8831.6|8827.5|8830.9|8826.8|9
1742855400000|2025-03-24 22:30:00|8831.8|8827.1|8831|8827.1|8832.1|8827.4|8830.7|8826.5|19
1742855700000|2025-03-24 22:35:00|8830.7|8826.8|8830.6|8826.7|8831|8827.1|8830.4|8826.5|19
1742856000000|2025-03-24 22:40:00|8830.8|8826.9|8830.4|8826.5|8830.8|8826.9|8830.2|8826.3|12
1742856300000|2025-03-24 22:45:00|8830.5|8826.6|8828.8|8824.9|8830.7|8826.8|8828.8|8824.9|29
1742856600000|2025-03-24 22:50:00|8828.9|8825|8829.2|8825.3|8829.4|8825.5|8828.3|8824.4|28
1742856900000|2025-03-24 22:55:00|8829.4|8825.5|8829.5|8825.6|8829.6|8825.7|8829.2|8825.3|12
1742857200000|2025-03-24 23:00:00|8829.3|8825.4|8828.7|8824.8|8829.4|8825.5|8828.5|8824.6|33
1742857500000|2025-03-24 23:05:00|8827.9|8825.5|8827.9|8825.5|8827.9|8825.5|8827.3|8824.9|26
1742857800000|2025-03-24 23:10:00|8828|8825.6|8828.7|8826.3|8828.7|8826.3|8827.9|8825.5|19
1742858100000|2025-03-24 23:15:00|8828.6|8826.2|8829.2|8827.7|8829.8|8827.7|8828.6|8826.2|14
1742858400000|2025-03-24 23:20:00|8829.1|8827.6|8829.5|8828|8829.7|8828.2|8828.9|8827.4|18
1742858700000|2025-03-24 23:25:00|8829.6|8828.1|8828.7|8827.2|8830.6|8828.2|8828.7|8826.9|37
1742859000000|2025-03-24 23:30:00|8828.8|8827.3|8830|8827.6|8830.1|8828.1|8828.7|8826.6|19
1742859300000|2025-03-24 23:35:00|8829.8|8827.4|8829.6|8828.1|8830|8828.2|8829.2|8827.3|39
1742859600000|2025-03-24 23:40:00|8829.7|8828.2|8830.1|8828.6|8830.8|8829.3|8829.5|8828|40
1742859900000|2025-03-24 23:45:00|8829.9|8828.4|8828.6|8827.1|8829.9|8828.4|8827.9|8826.4|34
1742860200000|2025-03-24 23:50:00|8828.8|8827.3|8828.1|8826.6|8829.6|8828.1|8828|8826.5|42
1742860500000|2025-03-24 23:55:00|8828|8826.5|8828.5|8827|8828.9|8827.4|8828|8826.5|26
1742860800000|2025-03-25 00:00:00|8828.7|8827.2|8832.1|8830.6|8832.4|8830.9|8828.7|8827.2|119
1742861100000|2025-03-25 00:05:00|8832.2|8830.7|8830|8828.5|8832.3|8830.8|8829.9|8828.4|62
1742861400000|2025-03-25 00:10:00|8829.9|8828.4|8829.9|8828.4|8830.4|8828.9|8829.6|8828.1|35
1742861700000|2025-03-25 00:15:00|8830|8828.5|8830.4|8828.9|8830.9|8829.4|8829.9|8828.4|72
1742862000000|2025-03-25 00:20:00|8830.3|8828.8|8829.3|8827.8|8830.5|8829|8829.3|8827.8|41
1742862300000|2025-03-25 00:25:00|8829.4|8827.9|8832.1|8830.6|8832.1|8830.6|8829.4|8827.9|48
1742862600000|2025-03-25 00:30:00|8832|8830.5|8832.8|8831.3|8832.9|8831.4|8831.3|8829.8|45
1742862900000|2025-03-25 00:35:00|8832.7|8831.2|8833|8831.5|8833.6|8832.1|8832.3|8830.8|43
1742863200000|2025-03-25 00:40:00|8832.8|8831.3|8832.2|8830.7|8832.8|8831.3|8831.2|8829.7|36
1742863500000|2025-03-25 00:45:00|8832.1|8830.6|8831.4|8829.9|8832.3|8830.8|8831|8829.5|40
1742863800000|2025-03-25 00:50:00|8831.3|8829.8|8828.6|8827.1|8831.4|8829.9|8828.2|8826.7|105
1742864100000|2025-03-25 00:55:00|8829|8827.5|8831|8829.5|8831.2|8829.7|8829|8827.5|79
1742864400000|2025-03-25 01:00:00|8831.1|8829.6|8830.7|8829.2|8831.4|8829.9|8830.4|8828.9|79
1742864700000|2025-03-25 01:05:00|8830.6|8829.1|8830.8|8829.3|8831.8|8830.3|8830.3|8828.8|63
1742865000000|2025-03-25 01:10:00|8830.9|8829.4|8830|8827.6|8831.3|8829.8|8829.5|8827.1|57
1742865300000|2025-03-25 01:15:00|8830.1|8827.7|8828|8826.5|8830.6|8828.2|8827.8|8826.3|74
1742865600000|2025-03-25 01:20:00|8827.9|8826.4|8829.7|8828.2|8829.7|8828.2|8827.6|8826.1|42
1742865900000|2025-03-25 01:25:00|8829.9|8828.4|8829.6|8828.1|8830.3|8828.8|8829|8827.5|37
1742866200000|2025-03-25 01:30:00|8829.7|8828.2|8828.4|8826.9|8829.7|8828.2|8828.3|8826.8|65
1742866500000|2025-03-25 01:35:00|8828.5|8827|8830.1|8828.6|8830.2|8828.7|8828.5|8827|43
1742866800000|2025-03-25 01:40:00|8830.2|8828.7|8830.4|8828.9|8831.3|8829.8|8830|8828.5|38
1742867100000|2025-03-25 01:45:00|8830.2|8828.7|8828.7|8827.2|8830.3|8828.8|8828.4|8826.9|36
1742867400000|2025-03-25 01:50:00|8828.6|8827.1|8829.8|8828.3|8830.2|8828.7|8828.6|8827.1|26
1742867700000|2025-03-25 01:55:00|8829.9|8828.4|8830.6|8829.1|8830.9|8829.4|8829.4|8827.9|54
1742868000000|2025-03-25 02:00:00|8830.7|8829.2|8831.4|8829.9|8831.9|8830.4|8830.4|8828.9|54
1742868300000|2025-03-25 02:05:00|8831.5|8830|8830.6|8829.1|8831.7|8830.2|8830.6|8829.1|54
1742868600000|2025-03-25 02:10:00|8830.8|8829.3|8829.8|8828.3|8830.8|8829.3|8829.5|8828|23
1742868900000|2025-03-25 02:15:00|8829.7|8828.2|8830.5|8829|8831.1|8829.6|8829.7|8828.2|33
1742869200000|2025-03-25 02:20:00|8830.3|8828.8|8832.9|8831.4|8833|8831.5|8830.3|8828.8|48
1742869500000|2025-03-25 02:25:00|8832.7|8831.2|8832.5|8831|8833.5|8832|8831.9|8830.4|43
1742869800000|2025-03-25 02:30:00|8832.6|8831.1|8832.2|8830.7|8833.3|8831.8|8832.2|8830.7|37
1742870100000|2025-03-25 02:35:00|8832.4|8830.9|8834|8832.5|8834|8832.5|8832.4|8830|21
1742870400000|2025-03-25 02:40:00|8833.9|8832.4|8834|8832.5|8834.5|8833|8833.6|8832.1|31
1742870700000|2025-03-25 02:45:00|8834.1|8832.6|8834.1|8832.6|8834.7|8833.2|8833.6|8832.1|32
1742871000000|2025-03-25 02:50:00|8833.9|8832.4|8834|8832.5|8835.6|8834.1|8833.9|8832.4|51
1742871300000|2025-03-25 02:55:00|8833.9|8832.4|8834.5|8833|8835.2|8833.7|8833.5|8832|63
1742871600000|2025-03-25 03:00:00|8834.4|8832.9|8833.6|8832.1|8834.5|8833|8833.6|8832.1|46
1742871900000|2025-03-25 03:05:00|8833.7|8832.2|8831.8|8830.3|8833.7|8832.2|8831.8|8830.3|30
1742872200000|2025-03-25 03:10:00|8831.7|8830.2|8831.6|8830.1|8832.9|8831.4|8831.6|8830.1|34
1742872500000|2025-03-25 03:15:00|8831.5|8830|8832|8830.5|8832.2|8830.7|8831|8829.5|27
1742872800000|2025-03-25 03:20:00|8831.9|8830.4|8832.1|8830.6|8832.4|8830.9|8831.5|8830|39
1742873100000|2025-03-25 03:25:00|8832.2|8830.7|8832.9|8831.4|8833.2|8831.7|8831.9|8830.4|40
1742873400000|2025-03-25 03:30:00|8833|8831.5|8832.5|8831|8833.5|8832|8832.4|8830.9|34
1742873700000|2025-03-25 03:35:00|8832.6|8831.1|8832.9|8831.4|8833.3|8831.8|8832.2|8830.7|35
1742874000000|2025-03-25 03:40:00|8833|8831.5|8832.5|8831|8833|8831.5|8832.4|8830.9|14
1742874300000|2025-03-25 03:45:00|8832.7|8831.2|8832.9|8831.4|8833.3|8831.8|8832.5|8831|31
1742874600000|2025-03-25 03:50:00|8833.1|8831.6|8832.9|8831.4|8833.1|8831.6|8832.8|8831.3|9
1742874900000|2025-03-25 03:55:00|8832.8|8831.3|8831|8829.5|8833|8831.5|8830.8|8829.3|50
1742875200000|2025-03-25 04:00:00|8830.9|8829.4|8831.3|8829.8|8831.3|8829.8|8829.9|8828.4|41
1742875500000|2025-03-25 04:05:00|8831.1|8829.6|8831.9|8830.4|8833.5|8832|8830.7|8829.2|66
1742875800000|2025-03-25 04:10:00|8832|8830.5|8830|8828.5|8832.1|8830.6|8829.9|8828.4|40
1742876100000|2025-03-25 04:15:00|8829.9|8828.4|8829.6|8828.1|8830.2|8828.7|8829.4|8827.9|31
1742876400000|2025-03-25 04:20:00|8829.4|8827.9|8828.8|8827.3|8829.4|8827.9|8828.7|8827.2|42
1742876700000|2025-03-25 04:25:00|8828.7|8827.2|8828.4|8826.9|8829|8827.5|8828.4|8826.9|22
1742877000000|2025-03-25 04:30:00|8828.3|8826.8|8828.8|8827.3|8828.9|8827.4|8827.5|8826|40
1742877300000|2025-03-25 04:35:00|8828.9|8827.4|8828.9|8827.4|8829.6|8828.1|8828.8|8827.3|20
1742877600000|2025-03-25 04:40:00|8828.8|8827.3|8829.4|8827.9|8829.7|8828.2|8828|8826.5|47
1742877900000|2025-03-25 04:45:00|8829.5|8828|8829.5|8828|8830|8828.5|8828.5|8827|33
1742878200000|2025-03-25 04:50:00|8829.3|8827.8|8829.9|8828.4|8830.2|8828.7|8829.1|8827.6|41
1742878500000|2025-03-25 04:55:00|8829.7|8828.2|8829|8827.5|8830.5|8829|8828.3|8826.8|53
1742878800000|2025-03-25 05:00:00|8829.2|8827.7|8827.6|8826.1|8829.4|8827.9|8827.6|8826.1|27
1742879100000|2025-03-25 05:05:00|8827.7|8826.2|8829.5|8828|8829.5|8828|8827.2|8825.7|24
1742879400000|2025-03-25 05:10:00|8829.6|8828.1|8829.9|8828.4|8830|8828.5|8829|8827.5|25
1742879700000|2025-03-25 05:15:00|8829.8|8828.3|8830.2|8828.7|8830.2|8828.7|8829.1|8827.6|46
1742880000000|2025-03-25 05:20:00|8830.1|8828.6|8828.8|8827.3|8830.3|8828.8|8828.5|8827|39
1742880300000|2025-03-25 05:25:00|8828.7|8827.2|8828|8826.5|8828.7|8827.2|8827.9|8826.4|25
1742880600000|2025-03-25 05:30:00|8828.2|8826.7|8829.2|8827.7|8829.5|8828|8828.2|8826.7|60
1742880900000|2025-03-25 05:35:00|8829|8827.5|8829.5|8828|8830|8828.5|8829|8827.5|27
1742881200000|2025-03-25 05:40:00|8829.7|8828.2|8829.5|8828|8830.6|8829.1|8829.4|8827.9|35
1742881500000|2025-03-25 05:45:00|8829.4|8827.9|8830.6|8829.1|8830.6|8829.1|8829.4|8827.9|20
1742881800000|2025-03-25 05:50:00|8830.5|8829|8831.1|8829.6|8831.1|8829.6|8830.4|8828.9|16
1742882100000|2025-03-25 05:55:00|8831|8829.5|8828.5|8827|8831|8829.5|8828.4|8826.9|49
1742882400000|2025-03-25 06:00:00|8828.7|8827.2|8829|8827.5|8829.3|8827.8|8828.5|8827|50
1742882700000|2025-03-25 06:05:00|8829.2|8827.7|8830.4|8828.9|8830.4|8828.9|8829|8827.5|37
1742883000000|2025-03-25 06:10:00|8830.5|8829|8832.8|8831.3|8833.2|8831.7|8830.3|8828.8|84
1742883300000|2025-03-25 06:15:00|8832.7|8831.2|8831.8|8830.3|8833.4|8831.9|8831.8|8830.3|74
1742883600000|2025-03-25 06:20:00|8831.9|8830.4|8831.8|8830.3|8832.6|8831.1|8831.4|8829.9|40
1742883900000|2025-03-25 06:25:00|8831.9|8830.4|8833.9|8832.4|8833.9|8832.4|8831.9|8830.4|31
1742884200000|2025-03-25 06:30:00|8834|8832.5|8833.4|8831.9|8834.9|8833.4|8833.3|8831.8|52
1742884500000|2025-03-25 06:35:00|8833.3|8831.8|8835.1|8833.6|8835.2|8833.7|8833.1|8831.6|39
1742884800000|2025-03-25 06:40:00|8835|8833.5|8834.9|8833.4|8835.5|8834|8834.6|8833.1|42
1742885100000|2025-03-25 06:45:00|8835|8833.5|8835.6|8834.1|8836.1|8834.6|8834.8|8833.3|44
1742885400000|2025-03-25 06:50:00|8835.8|8834.3|8836.1|8834.6|8836.5|8835|8835.3|8833.8|53
1742885700000|2025-03-25 06:55:00|8836.2|8834.7|8837.1|8834.7|8837.1|8835.6|8836.2|8834.7|49
1742886000000|2025-03-25 07:00:00|8837.3|8834.9|8838.7|8837.2|8838.9|8837.4|8837|8834.9|88
1742886300000|2025-03-25 07:05:00|8838.8|8837.3|8836|8834.5|8839.4|8837.9|8835.5|8834|100
1742886600000|2025-03-25 07:10:00|8836.1|8834.6|8836.4|8834.9|8837.4|8835.9|8835.6|8834.1|95
1742886900000|2025-03-25 07:15:00|8836.5|8835|8839.8|8838.3|8840|8838.5|8836.5|8835|74
1742887200000|2025-03-25 07:20:00|8839.9|8838.4|8844.1|8842.6|8844.4|8842.9|8839.9|8838.4|101
1742887500000|2025-03-25 07:25:00|8844.2|8842.7|8844.9|8843.4|8845.2|8843.7|8843.4|8841.9|79
1742887800000|2025-03-25 07:30:00|8845|8843.5|8844.2|8842.7|8847.2|8845.7|8844|8842.5|88
1742888100000|2025-03-25 07:35:00|8844.1|8842.6|8845.7|8844.2|8846.5|8845|8843.5|8842|105
1742888400000|2025-03-25 07:40:00|8845.8|8844.3|8848.1|8846.6|8850.1|8848|8845.4|8843.9|119
1742888700000|2025-03-25 07:45:00|8848.2|8846.7|8846.2|8844.7|8848.4|8846.9|8845.7|8844.2|107
1742889000000|2025-03-25 07:50:00|8846.1|8844.6|8847|8845.5|8847|8845.5|8845.2|8843.7|90
1742889300000|2025-03-25 07:55:00|8847.1|8845.6|8847.5|8846|8847.9|8846.4|8846.5|8845|146
1742889600000|2025-03-25 08:00:00|8847.7|8846.2|8846.8|8845.3|8848|8846.5|8845|8843.5|178
1742889900000|2025-03-25 08:05:00|8846.7|8845.2|8844.5|8843|8848|8846.5|8843|8841.5|190
1742890200000|2025-03-25 08:10:00|8844.4|8842.9|8841.5|8840|8844.6|8843.1|8841.3|8839.8|164
1742890500000|2025-03-25 08:15:00|8841.8|8840.3|8841|8839.5|8844.5|8843|8840.5|8839|126
1742890800000|2025-03-25 08:20:00|8841.1|8839.6|8839.6|8838.1|8842.8|8841.3|8839.6|8838.1|131
1742891100000|2025-03-25 08:25:00|8839.8|8838.3|8841|8839.5|8841.1|8839.6|8839.6|8838.1|104
1742891400000|2025-03-25 08:30:00|8840.9|8839.4|8836.3|8834.8|8840.9|8839.4|8836.2|8834.7|155
1742891700000|2025-03-25 08:35:00|8836.4|8834.9|8836.6|8835.1|8836.7|8835.2|8834.9|8833.4|122
1742892000000|2025-03-25 08:40:00|8836.5|8835|8839.8|8838.3|8840|8838.5|8835.8|8834.3|137
1742892300000|2025-03-25 08:45:00|8840|8838.5|8839.4|8837.9|8841.4|8839.9|8838.7|8837.2|107
1742892600000|2025-03-25 08:50:00|8839.6|8838.1|8841.1|8839.6|8842|8840.5|8838.9|8837.4|74
1742892900000|2025-03-25 08:55:00|8841.2|8839.7|8841.2|8839.7|8843.4|8841.9|8839.2|8837.7|112
1742893200000|2025-03-25 09:00:00|8841.1|8839.6|8842.1|8840.6|8842.7|8841.2|8839|8837.5|148
1742893500000|2025-03-25 09:05:00|8842|8840.5|8839.8|8838.3|8843.3|8841.8|8839.8|8838.3|145
1742893800000|2025-03-25 09:10:00|8839.9|8838.4|8838.2|8836.7|8839.9|8838.4|8836.3|8834.8|152
1742894100000|2025-03-25 09:15:00|8838.1|8836.6|8837.1|8835.6|8839|8837.5|8837.1|8835.6|119
1742894400000|2025-03-25 09:20:00|8837.2|8835.7|8836.3|8834.8|8838.1|8836.6|8835.9|8834.4|109
1742894700000|2025-03-25 09:25:00|8836.5|8835|8839|8837.5|8839.4|8837.9|8836.5|8835|90
1742895000000|2025-03-25 09:30:00|8839.2|8837.7|8840.8|8839.3|8841.6|8840.1|8838.6|8837.1|121
1742895300000|2025-03-25 09:35:00|8840.7|8839.2|8840.6|8839.1|8841.3|8839.8|8838.7|8837.2|95
1742895600000|2025-03-25 09:40:00|8840.5|8838.1|8840|8838.5|8841.7|8839.4|8839.6|8838.1|77
1742895900000|2025-03-25 09:45:00|8840.2|8838.7|8838.3|8836.8|8840.4|8838.9|8837.3|8835.8|119
1742896200000|2025-03-25 09:50:00|8838.4|8836.9|8837.1|8835.6|8838.8|8837.3|8836.4|8834.9|113
1742896500000|2025-03-25 09:55:00|8837.2|8835.7|8837.2|8835.7|8838|8836.5|8836.1|8834.6|100
1742896800000|2025-03-25 10:00:00|8837.3|8835.8|8837|8835.5|8837.5|8836|8836.4|8834.9|129
1742897100000|2025-03-25 10:05:00|8836.9|8835.4|8836.3|8834.8|8836.9|8835.4|8835.3|8833.8|79
1742897400000|2025-03-25 10:10:00|8836.2|8834.7|8830.3|8828.8|8836.2|8834.7|8829.7|8828.2|174
1742897700000|2025-03-25 10:15:00|8830.2|8828.7|8832.2|8830.7|8834.1|8832.6|8830.2|8828.7|133
1742898000000|2025-03-25 10:20:00|8832.3|8830.8|8829.9|8828.4|8832.9|8831.4|8829.5|8828|146
1742898300000|2025-03-25 10:25:00|8830|8828.5|8830.5|8829|8832.7|8831.2|8829.1|8827.6|280
1742898600000|2025-03-25 10:30:00|8830.6|8829.1|8833.5|8832|8833.8|8832.3|8828.9|8827.4|163
1742898900000|2025-03-25 10:35:00|8833.4|8831.9|8827.1|8825.6|8833.4|8831.9|8826.8|8825.3|169
1742899200000|2025-03-25 10:40:00|8827.2|8825.7|8826.5|8825|8829.2|8827.7|8826.4|8824.9|128
1742899500000|2025-03-25 10:45:00|8826.6|8825.1|8824|8822.5|8827.5|8826|8823.9|8822.4|103
1742899800000|2025-03-25 10:50:00|8823.8|8822.3|8822.8|8821.3|8825.3|8823.8|8821.1|8819.6|146
1742900100000|2025-03-25 10:55:00|8822.9|8821.4|8821.7|8820.2|8823.2|8821.7|8821|8819.5|103
1742900400000|2025-03-25 11:00:00|8821.9|8820.4|8825|8823.5|8825.9|8824.4|8821.1|8819.6|123
1742900700000|2025-03-25 11:05:00|8824.9|8823.4|8821.2|8819.7|8825.7|8824.2|8821.1|8819.6|138
1742901000000|2025-03-25 11:10:00|8821.4|8819.9|8821.7|8820.2|8823.3|8821|8820.9|8819.4|191
1742901300000|2025-03-25 11:15:00|8821.6|8820.1|8821.1|8819.6|8822.1|8820.6|8819.1|8817.6|104
1742901600000|2025-03-25 11:20:00|8821|8819.5|8818.3|8816.8|8821.1|8819.6|8817.7|8816.2|131
1742901900000|2025-03-25 11:25:00|8818.4|8816.9|8818.6|8817.1|8819.1|8817.6|8816.4|8814.9|122
1742902200000|2025-03-25 11:30:00|8818.7|8817.2|8819|8817.5|8819.3|8817.8|8816.6|8815.1|138
1742902500000|2025-03-25 11:35:00|8819.1|8817.6|8818.8|8817.3|8819.8|8818.3|8817.1|8815.6|105
1742902800000|2025-03-25 11:40:00|8818.7|8817.2|8817.2|8815.7|8819.9|8818.4|8817.2|8815.7|79
1742903100000|2025-03-25 11:45:00|8817.1|8815.6|8817.5|8816|8817.7|8816.2|8815.4|8813.9|71
1742903400000|2025-03-25 11:50:00|8817.4|8815.9|8820.1|8818.6|8820.3|8818.8|8817.4|8815.9|97
1742903700000|2025-03-25 11:55:00|8819.9|8818.4|8821.8|8820.3|8824|8822.5|8819.9|8818.4|158
1742904000000|2025-03-25 12:00:00|8821.7|8820.2|8820.5|8819|8821.9|8820.4|8819.1|8817.6|123
1742904300000|2025-03-25 12:05:00|8820.3|8818.8|8815.1|8813.6|8820.7|8819.2|8815|8813.5|80
1742904600000|2025-03-25 12:10:00|8815.3|8813.8|8816.4|8814.9|8816.8|8815.3|8814.8|8813.3|111
1742904900000|2025-03-25 12:15:00|8816.3|8814.8|8815.3|8813.8|8817.9|8816.4|8813.5|8812|127
1742905200000|2025-03-25 12:20:00|8815.2|8813.7|8814.4|8812.9|8816.8|8815.3|8814|8812.5|154
1742905500000|2025-03-25 12:25:00|8814.2|8812.7|8814.4|8812.9|8816.4|8814.3|8813.9|8812.4|107
1742905800000|2025-03-25 12:30:00|8814.3|8812.8|8815.3|8813.8|8816|8814.5|8812.4|8810.9|205
1742906100000|2025-03-25 12:35:00|8815.1|8813.6|8815.4|8813.9|8816.1|8814.6|8814.6|8813.1|135
1742906400000|2025-03-25 12:40:00|8815.3|8813.8|8812.7|8811.2|8815.4|8813.9|8811.4|8809.9|171
1742906700000|2025-03-25 12:45:00|8812.9|8811.4|8807.3|8805.8|8813.1|8811.6|8807|8805.5|191
1742907000000|2025-03-25 12:50:00|8807.2|8805.7|8808.8|8807.3|8810|8808.5|8806.1|8804.6|175
1742907300000|2025-03-25 12:55:00|8808.7|8807.2|8810.7|8809.2|8812.2|8810.7|8808.7|8807.2|158
1742907600000|2025-03-25 13:00:00|8810.8|8809.3|8809.6|8808.1|8810.8|8809.3|8807.4|8805.9|212
1742907900000|2025-03-25 13:05:00|8809.5|8808|8811.8|8810.3|8812.5|8811|8808.5|8807|163
1742908200000|2025-03-25 13:10:00|8812|8810.5|8810.7|8809.2|8812.8|8811.3|8810.1|8808.6|167
1742908500000|2025-03-25 13:15:00|8810.6|8809.1|8810.7|8809.2|8810.9|8809.4|8809.2|8807.7|157
1742908800000|2025-03-25 13:20:00|8810.6|8809.1|8811|8809.5|8812|8810.5|8809.6|8808.1|150
1742909100000|2025-03-25 13:25:00|8810.9|8809.4|8807.8|8806.3|8811.7|8810.2|8806.9|8805.4|135
1742909400000|2025-03-25 13:30:00|8807.7|8806.2|8804.7|8803.2|8808.3|8806.8|8804.7|8803.2|202
1742909700000|2025-03-25 13:35:00|8804.8|8803.3|8806.6|8805.1|8807.1|8805.6|8803.1|8801.6|229
1742910000000|2025-03-25 13:40:00|8806.5|8805|8802.8|8801.3|8806.5|8805|8801.3|8799.8|233
1742910300000|2025-03-25 13:45:00|8802.9|8801.4|8805.6|8804.1|8805.9|8804.4|8802.6|8801|176
1742910600000|2025-03-25 13:50:00|8805.7|8804.2|8812.1|8810.6|8812.5|8811|8805.6|8804.1|213
1742910900000|2025-03-25 13:55:00|8812.2|8810.7|8810|8805|8812.7|8811.2|8808.7|8805|185
1742911200000|2025-03-25 14:00:00|8810.2|8805.2|8807.2|8805.7|8811.2|8808.5|8804.3|8802.8|344
1742911500000|2025-03-25 14:05:00|8807.9|8806.4|8811.1|8809.6|8811.5|8810|8805.5|8804|335
1742911800000|2025-03-25 14:10:00|8811|8809.5|8805.1|8803.6|8811.3|8809.8|8804.2|8802.7|252
1742912100000|2025-03-25 14:15:00|8805|8803.5|8806|8804.5|8809.8|8808.3|8804.6|8803.1|262
1742912400000|2025-03-25 14:20:00|8806.2|8804.7|8806.2|8804.7|8809|8807.5|8806|8804.5|184
1742912700000|2025-03-25 14:25:00|8806.3|8804.8|8809.4|8807.9|8809.5|8808|8806|8804.5|187
1742913000000|2025-03-25 14:30:00|8809.5|8808|8808.7|8807.2|8810.1|8808.6|8807.5|8806|199
1742913300000|2025-03-25 14:35:00|8808.9|8807.4|8808.6|8807.1|8810.8|8809.3|8808.6|8807.1|197
1742913600000|2025-03-25 14:40:00|8808.7|8807.2|8809.9|8808.4|8810.2|8808.7|8806.4|8804.9|183
1742913900000|2025-03-25 14:45:00|8809.8|8808.3|8807.7|8806.2|8810|8808.5|8807|8805.5|171
1742914200000|2025-03-25 14:50:00|8807.8|8806.3|8809.8|8808.3|8811|8808.6|8807.7|8806.2|175
1742914500000|2025-03-25 14:55:00|8809.9|8808.4|8811|8809.5|8811.5|8810|8807.5|8806|189
1742914800000|2025-03-25 15:00:00|8811.1|8809.6|8808.5|8807|8812.4|8810.9|8808.4|8806.9|171
1742915100000|2025-03-25 15:05:00|8808.4|8806.9|8810.5|8809|8811.6|8809.4|8808.3|8806.3|127
1742915400000|2025-03-25 15:10:00|8810.3|8808.8|8809.6|8808.1|8811|8809.5|8809.3|8807.8|124
1742915700000|2025-03-25 15:15:00|8809.7|8808.2|8811.9|8810.4|8812.9|8810.8|8809.4|8807.9|140
1742916000000|2025-03-25 15:20:00|8811.8|8810.3|8810.8|8809.3|8811.8|8810.3|8809.8|8808.3|105
1742916300000|2025-03-25 15:25:00|8810.7|8809.2|8809.3|8806.9|8812.1|8810.6|8809|8806.9|167
1742916600000|2025-03-25 15:30:00|8809.1|8806.7|8810.7|8809.2|8812.3|8810.7|8809|8806.6|137
1742916900000|2025-03-25 15:35:00|8810.8|8809.3|8810.2|8808.7|8811.4|8809.9|8808.4|8806.9|119
1742917200000|2025-03-25 15:40:00|8810.1|8808.6|8811|8809.5|8811.8|8810.3|8809.6|8808.1|130
1742917500000|2025-03-25 15:45:00|8810.9|8809.4|8815.8|8814.3|8815.8|8814.3|8810.3|8808.8|142
1742917800000|2025-03-25 15:50:00|8816|8814.5|8817.7|8816.2|8818.1|8816.6|8815.4|8813.9|272
1742918100000|2025-03-25 15:55:00|8818|8816.5|8820.4|8818.9|8822.2|8820.7|8817.7|8816.2|504
1742918400000|2025-03-25 16:00:00|8820.3|8818.8|8820.8|8819.3|8821.4|8819.9|8818.5|8817|275
1742918700000|2025-03-25 16:05:00|8820.9|8819.4|8818.9|8817.4|8822.4|8820.9|8818.1|8816.6|150
1742919000000|2025-03-25 16:10:00|8818.8|8817.3|8819.3|8817.8|8819.8|8818.3|8817.6|8816.1|101
1742919300000|2025-03-25 16:15:00|8819.4|8817.9|8819.6|8817.2|8820.9|8819.4|8818.5|8816.9|139
1742919600000|2025-03-25 16:20:00|8819.5|8817.1|8816.9|8815.4|8820.4|8818|8816.9|8815.4|95
1742919900000|2025-03-25 16:25:00|8816.8|8815.3|8817.2|8815.7|8818.5|8817|8815.7|8814.2|139
1742920200000|2025-03-25 16:30:00|8817|8815.5|8816.9|8815.4|8818.1|8816.1|8816.1|8814.5|79
1742920500000|2025-03-25 16:35:00|8816.8|8815.3|8817.1|8815.6|8819.7|8817.5|8816.1|8814.6|92
1742920800000|2025-03-25 16:40:00|8817.2|8815.7|8815|8813.5|8817.2|8815.7|8815|8812.7|88
1742921100000|2025-03-25 16:45:00|8815.1|8813.6|8815.6|8814.1|8815.7|8814.2|8814.6|8813.1|60
1742921400000|2025-03-25 16:50:00|8815.7|8814.2|8816.7|8815.2|8817.1|8815.6|8815.6|8814.1|87
1742921700000|2025-03-25 16:55:00|8816.6|8815.1|8816|8814.5|8816.9|8815.4|8814.8|8813.3|117
1742922000000|2025-03-25 17:00:00|8815.9|8814.4|8814.4|8812.9|8816.1|8814.6|8813.9|8812.4|79
1742922300000|2025-03-25 17:05:00|8814.3|8812.8|8813.7|8812.2|8814.3|8812.8|8811.8|8810.3|89
1742922600000|2025-03-25 17:10:00|8813.8|8812.3|8814.5|8813|8816|8814.5|8813.8|8812.3|62
1742922900000|2025-03-25 17:15:00|8814.6|8813.1|8813.4|8811.9|8815|8813.5|8813.1|8811.6|78
1742923200000|2025-03-25 17:20:00|8813.5|8812|8814.1|8812.6|8815.3|8813.8|8813.4|8811.9|60
1742923500000|2025-03-25 17:25:00|8814.2|8812.7|8814.1|8812.6|8814.5|8813|8813.7|8812.2|60
1742923800000|2025-03-25 17:30:00|8814|8812.5|8813.3|8811.8|8814.2|8812.7|8813|8811.5|48
1742924100000|2025-03-25 17:35:00|8813.2|8811.7|8814.9|8813.4|8815.7|8814.2|8813|8811.5|87
1742924400000|2025-03-25 17:40:00|8814.8|8813.3|8813.8|8812.3|8815|8813.5|8813.2|8811.7|51
1742924700000|2025-03-25 17:45:00|8813.6|8812.1|8815.2|8813.7|8815.2|8813.7|8813.2|8811.7|56
1742925000000|2025-03-25 17:50:00|8815.3|8813.8|8814.2|8812.7|8815.3|8813.8|8813.7|8812.2|71
1742925300000|2025-03-25 17:55:00|8814.3|8812.8|8814.7|8813.2|8816.1|8814.6|8813.9|8812|106
1742925600000|2025-03-25 18:00:00|8814.6|8813.1|8816.8|8815.3|8817|8815.5|8814.6|8813.1|58
1742925900000|2025-03-25 18:05:00|8816.7|8815.2|8817.4|8815.9|8817.6|8816.1|8816|8814.5|36
1742926200000|2025-03-25 18:10:00|8817.3|8815.8|8817|8815.5|8817.5|8816|8816|8814.5|38
1742926500000|2025-03-25 18:15:00|8817.2|8815.7|8818.2|8816.7|8818.8|8817.3|8817.2|8815.7|34
1742926800000|2025-03-25 18:20:00|8818.3|8816.8|8819.5|8818|8819.5|8818|8818|8816.5|24
1742927100000|2025-03-25 18:25:00|8819.6|8818.1|8820.4|8818.9|8820.5|8819|8819.4|8817.9|52
1742927400000|2025-03-25 18:30:00|8820.3|8818.8|8820|8818.5|8821.4|8819.9|8820|8818.5|52
1742927700000|2025-03-25 18:35:00|8820.2|8818.7|8821.6|8820.1|8821.6|8820.1|8820|8818.5|35
1742928000000|2025-03-25 18:40:00|8821.8|8820.3|8823.1|8821.6|8823.1|8821.6|8821.8|8820.3|44
1742928300000|2025-03-25 18:45:00|8823.2|8821.7|8825.5|8824|8825.8|8824.3|8822.9|8821.4|77
1742928600000|2025-03-25 18:50:00|8825.6|8824.1|8823.4|8821.9|8825.6|8824.1|8823|8821.5|55
1742928900000|2025-03-25 18:55:00|8823.6|8822.1|8825.6|8824.1|8826|8824.5|8822.4|8820.9|115
1742929200000|2025-03-25 19:00:00|8825.4|8823.9|8825.9|8824.4|8826.9|8825.4|8825.4|8823.9|78
1742929500000|2025-03-25 19:05:00|8825.8|8824.3|8823.7|8822.2|8825.8|8824.3|8823.6|8822.1|56
1742929800000|2025-03-25 19:10:00|8823.6|8822.1|8825.9|8824.4|8825.9|8824.4|8823.6|8822.1|70
1742930100000|2025-03-25 19:15:00|8825.8|8824.3|8827.8|8825.4|8828|8826.1|8825.3|8823.8|78
1742930400000|2025-03-25 19:20:00|8828|8825.6|8827.4|8825|8828.9|8826.5|8827.3|8824.9|62
1742930700000|2025-03-25 19:25:00|8827.3|8824.9|8827.5|8826|8828|8826.4|8826.9|8824.5|37
1742931000000|2025-03-25 19:30:00|8827.3|8825.8|8824.9|8823.4|8827.4|8825.9|8824.3|8822.8|51
1742931300000|2025-03-25 19:35:00|8824.8|8823.3|8826.4|8824.9|8826.6|8825.1|8824.8|8823.3|43
1742931600000|2025-03-25 19:40:00|8826.6|8825.1|8826.2|8824.7|8826.6|8825.1|8825.8|8824.3|34
1742931900000|2025-03-25 19:45:00|8826.4|8824.9|8827.3|8825.8|8827.4|8825.9|8826.4|8824.9|36
1742932200000|2025-03-25 19:50:00|8827.2|8825.7|8826.4|8824.9|8827.4|8825.9|8825.5|8824|59
1742932500000|2025-03-25 19:55:00|8826.5|8825|8824.6|8823.1|8828.5|8827|8824.6|8823.1|121
1742932800000|2025-03-25 20:00:00|8824.5|8823|8825.8|8824.3|8826|8824.5|8824|8822.5|59
1742933100000|2025-03-25 20:05:00|8825.9|8824.4|8827.1|8825.6|8827.5|8826|8825.9|8824.4|36
1742933400000|2025-03-25 20:10:00|8827.2|8825.7|8826.2|8824.7|8827.4|8825.9|8826.2|8824.7|24
1742933700000|2025-03-25 20:15:00|8826.3|8824.8|8826.4|8824.9|8826.4|8824.9|8825.6|8824.1|13
1742934000000|2025-03-25 20:20:00|8826.6|8825.1|8826.9|8825.4|8827|8825.5|8826.6|8825.1|10
1742934300000|2025-03-25 20:25:00|8827.1|8825.6|8827.2|8825.7|8827.3|8825.8|8826.9|8825.4|9
1742934600000|2025-03-25 20:30:00|8827.3|8825.8|8826.8|8825.3|8828|8826.5|8826.8|8825.3|20
1742934900000|2025-03-25 20:35:00|8826.7|8825.2|8826.3|8824.8|8826.7|8825.2|8826|8824.5|18
1742935200000|2025-03-25 20:40:00|8826.2|8824.7|8826.3|8824.8|8827|8825.5|8825.7|8824.2|30
1742935500000|2025-03-25 20:45:00|8826.7|8824.3|8827.8|8825.4|8828|8825.6|8826.7|8824.3|36
1742935800000|2025-03-25 20:50:00|8827.7|8825.3|8827.7|8825.3|8827.7|8825.3|8827.5|8825.1|7
1742936100000|2025-03-25 20:55:00|8827.8|8825.4|8829|8824|8829|8825.4|8827.3|8822.9|68
1742936400000|2025-03-25 21:00:00|8825.8|8820.8|8827|8822|8828.4|8823.4|8825.8|8820.8|8
1742936700000|2025-03-25 21:05:00|8826.2|8821.2|8826.2|8821.2|8827|8822|8825.6|8820.6|8
1742937000000|2025-03-25 21:10:00|8826.1|8821.1|8826.4|8821.4|8826.4|8821.4|8825.9|8820.9|6
1742937300000|2025-03-25 21:15:00|8826.2|8821.2|8826.3|8821.3|8827.3|8822.3|8826.2|8821.2|4
1742937900000|2025-03-25 21:25:00|8826.2|8821.2|8826.8|8821.8|8826.9|8821.9|8826.2|8821.2|5
1742938200000|2025-03-25 21:30:00|8826.6|8821.6|8826.5|8821.5|8826.6|8821.6|8826.5|8821.5|2
1742938500000|2025-03-25 21:35:00|8827.1|8822.1|8826.9|8821.9|8827.1|8822.1|8826.9|8821.9|3
1742938800000|2025-03-25 21:40:00|8827.1|8822.1|8827.4|8822.4|8827.4|8822.4|8827|8822|6
1742939100000|2025-03-25 21:45:00|8827.2|8822.2|8827.1|8822.1|8827.2|8822.2|8827|8822|4
1742939400000|2025-03-25 21:50:00|8827|8822|8827.1|8822.1|8827.1|8822.1|8827|8822|2
1742939700000|2025-03-25 21:55:00|8827.8|8821.3|8828.5|8822.4|8828.5|8822.5|8827.6|8821.1|6
1742940000000|2025-03-25 22:00:00|8828.8|8822|8828.2|8821.7|8828.8|8822.9|8828|8821.5|14
1742940300000|2025-03-25 22:05:00|8828.3|8821.8|8827.4|8822.7|8828.8|8823.2|8826.2|8819.7|38
1742940600000|2025-03-25 22:10:00|8827.1|8822.4|8826.8|8822.1|8827.8|8823.1|8825.3|8820|37
1742940900000|2025-03-25 22:15:00|8826.1|8821.3|8826.5|8821.8|8826.9|8822.1|8826.1|8821.3|9
1742941200000|2025-03-25 22:20:00|8826.7|8821.9|8826.9|8823|8826.9|8823|8825.8|8821.7|15
1742941500000|2025-03-25 22:25:00|8826.8|8822.9|8827.9|8824|8828.1|8824.2|8826.8|8822.9|12
1742941800000|2025-03-25 22:30:00|8827.8|8823.9|8827.8|8823.9|8828.1|8824.2|8827.8|8823.9|4
1742942100000|2025-03-25 22:35:00|8828|8824.1|8828.6|8824.7|8828.7|8824.8|8828|8824.1|8
1742942400000|2025-03-25 22:40:00|8828.8|8824.9|8828.7|8824.8|8829.3|8825.1|8828.6|8823.8|11
1742942700000|2025-03-25 22:45:00|8828.9|8825|8829.7|8825.8|8829.7|8825.8|8828.9|8825|5
1742943000000|2025-03-25 22:50:00|8829.5|8825.6|8829.6|8825.7|8829.8|8825.9|8829.3|8825.4|7
1742943300000|2025-03-25 22:55:00|8829.4|8825.5|8829|8825.1|8829.4|8825.5|8828.6|8824.7|16
1742943600000|2025-03-25 23:00:00|8828.9|8825|8828.1|8825.1|8829.5|8825.9|8828.1|8825|28
1742943900000|2025-03-25 23:05:00|8827.4|8825.9|8828.2|8826.7|8828.3|8826.8|8827.3|8825.8|30
1742944200000|2025-03-25 23:10:00|8828|8826.5|8827.5|8826|8828.1|8826.6|8827.5|8826|13
1742944500000|2025-03-25 23:15:00|8827.4|8825.9|8827.5|8826|8827.6|8826.1|8827.2|8825.7|13
1742944800000|2025-03-25 23:20:00|8827.6|8826.1|8827.9|8826.4|8828.5|8827|8827.6|8826.1|13
1742945100000|2025-03-25 23:25:00|8827.8|8826.3|8828.2|8826.7|8828.2|8826.7|8827.8|8826.3|5
1742945400000|2025-03-25 23:30:00|8828.1|8826.6|8827.6|8826.1|8828.3|8826.8|8827.3|8825.8|21
1742945700000|2025-03-25 23:35:00|8827.5|8826|8828.2|8826.7|8828.2|8826.7|8827.5|8826|12
1742946000000|2025-03-25 23:40:00|8828.1|8826.6|8828.1|8826.6|8828.1|8826.6|8827.9|8826.4|10
1742946300000|2025-03-25 23:45:00|8828|8826.5|8827.9|8826.4|8828.9|8827.4|8827.9|8826.4|27
1742946600000|2025-03-25 23:50:00|8827.8|8826.3|8827.5|8826|8827.9|8826.4|8827.1|8825.6|21
1742946900000|2025-03-25 23:55:00|8827.4|8825.9|8827.1|8825.6|8827.9|8826.4|8827.1|8825.6|20
1742947200000|2025-03-26 00:00:00|8827.3|8825.8|8828.1|8826.6|8828.2|8826.7|8826.1|8824.6|81
1742947500000|2025-03-26 00:05:00|8828.3|8826.8|8828.6|8827.1|8828.6|8827.1|8827.5|8826|47
1742947800000|2025-03-26 00:10:00|8828.7|8827.2|8827.2|8825.7|8829.2|8827.7|8827|8825.5|41
1742948100000|2025-03-26 00:15:00|8827.4|8825.9|8828|8826.5|8828.2|8826.7|8827.3|8825.8|24
1742948400000|2025-03-26 00:20:00|8828.1|8826.6|8828.2|8826.7|8828.3|8826.8|8826.6|8825.1|43
1742948700000|2025-03-26 00:25:00|8828.1|8826.6|8828.7|8827.2|8829.4|8827.9|8828.1|8826.6|74
1742949000000|2025-03-26 00:30:00|8828.9|8827.4|8828.3|8826.8|8828.9|8827.4|8826.7|8825|115
1742949300000|2025-03-26 00:35:00|8828.5|8827|8830.7|8829.2|8830.8|8829.3|8828.2|8826.7|67
1742949600000|2025-03-26 00:40:00|8830.9|8829.4|8831.7|8830.2|8831.7|8830.2|8829.2|8827.7|44
1742949900000|2025-03-26 00:45:00|8831.8|8830.3|8832.4|8830.9|8833.1|8831.6|8831.8|8830.3|36
1742950200000|2025-03-26 00:50:00|8832.3|8830.8|8831|8829.5|8832.5|8831|8830.8|8829.3|64
1742950500000|2025-03-26 00:55:00|8830.8|8829.3|8832.7|8831.2|8833.4|8831.9|8830.8|8829.3|65
1742950800000|2025-03-26 01:00:00|8832.6|8831.1|8833.6|8832.1|8833.7|8832.2|8831.3|8829.8|57
1742951100000|2025-03-26 01:05:00|8833.4|8831.9|8831.7|8830.2|8835|8833.5|8831.7|8830.2|100
1742951400000|2025-03-26 01:10:00|8831.8|8830.3|8833.7|8831.3|8833.7|8831.4|8831.5|8830|91
1742951700000|2025-03-26 01:15:00|8833.8|8831.4|8832|8830.5|8833.9|8831.5|8830.6|8829.1|86
1742952000000|2025-03-26 01:20:00|8832.1|8830.6|8832.1|8830.6|8833.8|8832.1|8831.3|8829.4|95
1742952300000|2025-03-26 01:25:00|8832|8830.5|8832.3|8830.8|8833.3|8831.8|8831.5|8830|62
1742952600000|2025-03-26 01:30:00|8832.4|8830.9|8831.1|8829.6|8832.9|8831.4|8830.5|8829|72
1742952900000|2025-03-26 01:35:00|8831|8829.5|8830.1|8828.6|8831|8829.5|8829.3|8827.1|85
1742953200000|2025-03-26 01:40:00|8830.2|8828.7|8829.8|8827.4|8830.6|8829|8829.3|8826.9|79
1742953500000|2025-03-26 01:45:00|8829.9|8827.5|8829.3|8827.8|8829.9|8828.1|8828|8826.5|59
1742953800000|2025-03-26 01:50:00|8829.2|8827.7|8827.6|8826.1|8829.3|8827.8|8827.2|8825.7|82
1742954100000|2025-03-26 01:55:00|8827.8|8826.3|8827.5|8826|8828.1|8826.6|8826.2|8824.7|77
1742954400000|2025-03-26 02:00:00|8827.4|8825.9|8827.9|8826.4|8829.7|8826.5|8826.4|8824.5|43
1742954700000|2025-03-26 02:05:00|8828|8826.5|8829.4|8827.9|8829.4|8827.9|8827.9|8826.4|42
1742955000000|2025-03-26 02:10:00|8829.5|8828|8830.2|8828.7|8830.4|8828.9|8829.5|8828|39
1742955300000|2025-03-26 02:15:00|8830.3|8828.8|8831.2|8828.8|8831.7|8829.6|8830.3|8828.7|42
1742955600000|2025-03-26 02:20:00|8831.3|8828.9|8830.2|8828.7|8831.4|8829|8829.6|8828|37
1742955900000|2025-03-26 02:25:00|8830.1|8828.6|8828.7|8827.2|8830.3|8828.8|8828.5|8827|23
1742956200000|2025-03-26 02:30:00|8828.8|8827.3|8829.4|8827.9|8829.8|8828.3|8828.5|8827|35
1742956500000|2025-03-26 02:35:00|8829.6|8828.1|8830.1|8828.6|8830.1|8828.6|8829.6|8828.1|21
1742956800000|2025-03-26 02:40:00|8830|8828.5|8830.4|8828.9|8830.7|8829.2|8829.5|8828|46
1742957100000|2025-03-26 02:45:00|8830.6|8829.1|8831|8829.5|8831.2|8829.7|8830.1|8828.6|44
1742957400000|2025-03-26 02:50:00|8830.9|8829.4|8831.2|8829.7|8831.4|8829.9|8830.5|8829|29
1742957700000|2025-03-26 02:55:00|8831.1|8829.6|8831.5|8830|8832.2|8830.7|8831.1|8829.6|27
1742958000000|2025-03-26 03:00:00|8831.4|8829.9|8832.4|8830.9|8832.4|8830.9|8831.2|8829.7|29
1742958300000|2025-03-26 03:05:00|8832.5|8831|8833.1|8831.6|8834.5|8833|8832.5|8831|35
1742958600000|2025-03-26 03:10:00|8833.2|8831.7|8835.2|8833.7|8835.4|8833.9|8832.6|8831.1|38
1742958900000|2025-03-26 03:15:00|8835.4|8833.9|8836.3|8834.8|8836.6|8835.1|8834.8|8833.3|63
1742959200000|2025-03-26 03:20:00|8836.2|8834.7|8835.3|8833.8|8836.2|8834.7|8833.9|8832.4|38
1742959500000|2025-03-26 03:25:00|8835.5|8834|8835.2|8833.7|8835.7|8834.2|8834.6|8833.1|32
1742959800000|2025-03-26 03:30:00|8835.1|8833.6|8834.9|8833.4|8835.4|8833.9|8834.6|8833.1|26
1742960100000|2025-03-26 03:35:00|8835.1|8833.6|8833.5|8832|8835.5|8834|8833.2|8831.7|38
1742960400000|2025-03-26 03:40:00|8833.6|8832.1|8833.3|8831.8|8834|8832.5|8833|8831.5|48
1742960700000|2025-03-26 03:45:00|8833.2|8831.7|8834.4|8832.9|8834.4|8832.9|8832.6|8831.1|33
1742961000000|2025-03-26 03:50:00|8834.2|8832.7|8835.7|8833.3|8836.1|8834|8834.1|8832.6|49
1742961300000|2025-03-26 03:55:00|8835.9|8833.5|8836.2|8833.8|8838.3|8835.9|8835.7|8833.3|52
1742961600000|2025-03-26 04:00:00|8836.1|8833.7|8836.1|8833.7|8836.7|8834.3|8835.6|8833.2|36
1742961900000|2025-03-26 04:05:00|8836.3|8833.9|8837.2|8835.7|8837.2|8835.7|8835.9|8833.7|49
1742962200000|2025-03-26 04:10:00|8837.1|8835.6|8837.3|8835.8|8837.5|8836|8835.6|8834.1|57
1742962500000|2025-03-26 04:15:00|8837.4|8835.9|8836.6|8835.1|8837.7|8836.2|8835.9|8834.4|45
1742962800000|2025-03-26 04:20:00|8836.7|8835.2|8837.9|8836.4|8838|8836.5|8836.5|8835|28
1742963100000|2025-03-26 04:25:00|8838|8836.5|8838.3|8836.8|8838.9|8837.4|8837.5|8836|56
1742963400000|2025-03-26 04:30:00|8838.1|8836.6|8839|8837.5|8839.4|8837.9|8838.1|8836.6|39
1742963700000|2025-03-26 04:35:00|8839.1|8837.6|8839.5|8838|8840.2|8838.7|8839.1|8837.6|29
1742964000000|2025-03-26 04:40:00|8839.4|8837.9|8839.7|8838.2|8840|8838.5|8839.2|8837.7|25
1742964300000|2025-03-26 04:45:00|8839.6|8838.1|8839.1|8837.6|8839.8|8838.3|8839.1|8837.6|34
1742964600000|2025-03-26 04:50:00|8839|8837.5|8837.6|8836.1|8839.2|8837.7|8837.6|8836.1|32
1742964900000|2025-03-26 04:55:00|8837.5|8836|8838.6|8837.1|8838.8|8837.3|8837.4|8835.9|22
1742965200000|2025-03-26 05:00:00|8838.5|8837|8840|8838.5|8840.5|8838.8|8838.5|8837|33
1742965500000|2025-03-26 05:05:00|8840.2|8838.7|8840.4|8838|8840.8|8838.7|8839.6|8837.5|29
1742965800000|2025-03-26 05:10:00|8840.7|8838.3|8840|8838.5|8841.2|8839.3|8840|8838.2|34
1742966100000|2025-03-26 05:15:00|8839.8|8838.3|8841.4|8839.9|8841.4|8839.9|8839.6|8838.1|53
1742966400000|2025-03-26 05:20:00|8841.5|8840|8841.4|8839.9|8842.3|8840.6|8841.2|8839.4|56
1742966700000|2025-03-26 05:25:00|8841.5|8840|8840|8838.5|8841.5|8840|8839.9|8838.4|51
1742967000000|2025-03-26 05:30:00|8840.3|8838.8|8839|8837.5|8840.6|8839.1|8838.8|8837.3|57
1742967300000|2025-03-26 05:35:00|8838.9|8837.4|8838.3|8836.8|8839.2|8837.7|8838.3|8836.8|34
1742967600000|2025-03-26 05:40:00|8838.4|8836.9|8838.7|8836.3|8839.2|8837.7|8837.9|8836|34
1742967900000|2025-03-26 05:45:00|8838.6|8836.2|8838.3|8836.8|8838.8|8836.9|8837.4|8835.9|54
1742968200000|2025-03-26 05:50:00|8838.4|8836.9|8839.1|8837.6|8839.1|8837.6|8838.1|8836.6|33
1742968500000|2025-03-26 05:55:00|8838.9|8837.4|8836.8|8835.3|8838.9|8837.4|8835.5|8834|59
1742968800000|2025-03-26 06:00:00|8836.9|8835.4|8837|8835.5|8837.9|8836.4|8836.4|8834.9|76
1742969100000|2025-03-26 06:05:00|8836.9|8835.4|8837|8835.5|8837.9|8836.4|8835.8|8834.3|60
1742969400000|2025-03-26 06:10:00|8836.9|8835.4|8837.8|8836.3|8838.7|8837.2|8836.8|8835.3|64
1742969700000|2025-03-26 06:15:00|8837.9|8836.4|8840.5|8836.3|8840.5|8838.6|8837.5|8836|69
1742970000000|2025-03-26 06:20:00|8840.2|8836.2|8839|8835.9|8840.2|8836.6|8839|8835.6|16
1742970300000|2025-03-26 06:25:00|8839.1|8836.1|8838.7|8836.3|8839.6|8836.7|8838.1|8835.5|31
1742970600000|2025-03-26 06:30:00|8839|8836.6|8839.8|8838.3|8839.9|8838.4|8837.8|8835.4|62
1742970900000|2025-03-26 06:35:00|8839.9|8838.4|8840.2|8838.7|8841.5|8840|8839.1|8837.6|66
1742971200000|2025-03-26 06:40:00|8840.3|8838.8|8839.5|8838|8840.6|8839.1|8839.5|8837.8|62
1742971500000|2025-03-26 06:45:00|8839.7|8838.2|8841.8|8840.3|8842|8840.5|8839|8837.5|72
1742971800000|2025-03-26 06:50:00|8841.6|8840.1|8842.3|8840.8|8842.5|8841|8841.2|8839.7|59
1742972100000|2025-03-26 06:55:00|8842.2|8840.7|8839.1|8837.6|8842.2|8840.7|8837.9|8836.4|63
1742972400000|2025-03-26 07:00:00|8839.6|8838.1|8838.3|8836.8|8841.7|8839.6|8838.2|8836.5|237
1742972700000|2025-03-26 07:05:00|8838.2|8836.7|8837.1|8835.6|8840.4|8838.9|8836.9|8835.4|168
1742973000000|2025-03-26 07:10:00|8837.2|8835.7|8837.5|8836|8838.3|8836.8|8836.7|8835.2|83
1742973300000|2025-03-26 07:15:00|8837.4|8835.9|8839.5|8838|8841.1|8839.6|8836.2|8834.7|126
1742973600000|2025-03-26 07:20:00|8839.4|8837.9|8839|8837.5|8841.2|8839.7|8838.8|8837.3|114
1742973900000|2025-03-26 07:25:00|8838.8|8837.3|8837.3|8835.8|8839.4|8837.9|8836.2|8834.7|113
1742974200000|2025-03-26 07:30:00|8837.2|8835.7|8838.8|8837.3|8840.2|8838.7|8837.2|8835.7|126
1742974500000|2025-03-26 07:35:00|8838.9|8837.4|8838.2|8836.7|8840.1|8838.6|8837.7|8836.2|107
1742974800000|2025-03-26 07:40:00|8837.9|8836.4|8837.1|8835.6|8838.2|8836.7|8836.6|8835.1|84
1742975100000|2025-03-26 07:45:00|8837.2|8835.7|8840|8838.5|8840.2|8838.7|8837.1|8835.6|84
1742975400000|2025-03-26 07:50:00|8839.9|8838.4|8838.8|8837.3|8840|8838.5|8837.9|8836.4|70
1742975700000|2025-03-26 07:55:00|8838.7|8837.2|8837.2|8835.7|8839.1|8837.6|8834.5|8833|188
1742976000000|2025-03-26 08:00:00|8837.1|8835.6|8835.7|8834.2|8837.1|8835.6|8834.4|8832.9|201
1742976300000|2025-03-26 08:05:00|8835.6|8834.1|8833.8|8832.3|8836.6|8835.1|8832.3|8830.8|186
1742976600000|2025-03-26 08:10:00|8833.7|8832.2|8837.6|8836.1|8837.6|8836.1|8833.7|8832.2|156
1742976900000|2025-03-26 08:15:00|8837.5|8836|8837.2|8835.7|8839.5|8838|8836.2|8834.7|151
1742977200000|2025-03-26 08:20:00|8837.3|8835.8|8836.4|8834.9|8837.4|8835.9|8834.8|8833.3|146
1742977500000|2025-03-26 08:25:00|8836.3|8834.8|8837.7|8836.2|8837.7|8836.2|8834.6|8833.1|152
1742977800000|2025-03-26 08:30:00|8837.9|8836.4|8836.4|8834.9|8838.1|8836.6|8835.8|8834.3|113
1742978100000|2025-03-26 08:35:00|8836.3|8834.8|8836.8|8835.3|8838|8836.5|8836.1|8834.6|111
1742978400000|2025-03-26 08:40:00|8836.9|8835.4|8838|8836.5|8838.2|8836.7|8836.1|8834.6|86
1742978700000|2025-03-26 08:45:00|8837.9|8836.4|8834.1|8832.6|8838.8|8837.3|8833.3|8831.8|126
1742979000000|2025-03-26 08:50:00|8834.3|8832.8|8834.4|8832.9|8836.5|8835|8834|8832.5|121
1742979300000|2025-03-26 08:55:00|8834.5|8833|8835.2|8833.7|8835.7|8834.2|8832.8|8831.3|160
1742979600000|2025-03-26 09:00:00|8835.3|8833.8|8834.1|8832.6|8837|8835.5|8832.6|8831.1|157
1742979900000|2025-03-26 09:05:00|8834|8832.5|8834.8|8833.3|8836.1|8834.6|8833.7|8832.2|126
1742980200000|2025-03-26 09:10:00|8834.7|8833.2|8835.7|8834.2|8836.5|8835|8834.4|8832.9|102
1742980500000|2025-03-26 09:15:00|8835.6|8834.1|8837.2|8835.7|8837.2|8835.7|8835.3|8833.8|92
1742980800000|2025-03-26 09:20:00|8837.1|8835.6|8836|8834.5|8838.3|8836.8|8835.6|8834.1|71
1742981100000|2025-03-26 09:25:00|8836.1|8834.6|8835.8|8834.3|8837.6|8836.1|8835.6|8834.1|65
1742981400000|2025-03-26 09:30:00|8835.9|8834.4|8836.8|8835.3|8837.5|8836|8835.5|8834|68
1742981700000|2025-03-26 09:35:00|8836.7|8835.2|8839.7|8838.2|8839.7|8838.2|8835.4|8833.9|102
1742982000000|2025-03-26 09:40:00|8839.5|8838|8836.2|8834.7|8839.6|8838.1|8836.2|8834.7|98
1742982300000|2025-03-26 09:45:00|8836.4|8834.9|8838.2|8836.7|8838.8|8837.3|8836.4|8834.9|75
1742982600000|2025-03-26 09:50:00|8838.1|8836.6|8838.7|8837.2|8840.7|8839.2|8838.1|8836.6|81
1742982900000|2025-03-26 09:55:00|8838.8|8837.3|8837.4|8835.9|8839.3|8837.8|8837.1|8835.6|88
1742983200000|2025-03-26 10:00:00|8837.3|8835.8|8837.9|8836.4|8838.5|8837|8836.4|8834.9|90
1742983500000|2025-03-26 10:05:00|8837.7|8836.2|8835.6|8834.1|8837.7|8836.2|8835.5|8834|77
1742983800000|2025-03-26 10:10:00|8835.5|8834|8833.6|8832.1|8835.7|8834.2|8833.6|8832.1|68
1742984100000|2025-03-26 10:15:00|8833.8|8832.3|8832.6|8831.1|8834.3|8832.8|8832.3|8830.8|78
1742984400000|2025-03-26 10:20:00|8832.7|8831.2|8833.3|8831.8|8833.4|8831.9|8831.2|8829.7|65
1742984700000|2025-03-26 10:25:00|8833.4|8831.9|8835.6|8834.1|8835.7|8834.2|8832.9|8831.4|100
1742985000000|2025-03-26 10:30:00|8835.7|8834.2|8838.9|8837.4|8839.4|8837.9|8835.5|8834|106
1742985300000|2025-03-26 10:35:00|8838.7|8837.2|8836.9|8835.4|8838.9|8837.4|8836.2|8834.7|101
1742985600000|2025-03-26 10:40:00|8836.7|8835.2|8839.8|8838.3|8840.3|8838.8|8836.7|8835.2|53
1742985900000|2025-03-26 10:45:00|8839.6|8838.1|8839.2|8837.7|8840.1|8838.6|8838.6|8837.1|54
1742986200000|2025-03-26 10:50:00|8839.3|8837.8|8839.2|8837.7|8840|8838.5|8838.9|8837.4|70
1742986500000|2025-03-26 10:55:00|8839|8837.5|8837.6|8836.1|8839|8837.5|8837.4|8835.9|70
1742986800000|2025-03-26 11:00:00|8837.7|8836.2|8836.5|8835|8838|8836.5|8836.4|8834.9|72
1742987100000|2025-03-26 11:05:00|8836.6|8835.1|8835|8833.5|8836.8|8835.3|8835|8833.5|41
1742987400000|2025-03-26 11:10:00|8834.9|8833.4|8831.5|8830|8834.9|8833.4|8831.5|8830|130
1742987700000|2025-03-26 11:15:00|8831.3|8829.8|8831.3|8829.8|8832.6|8831.1|8830.1|8828.6|80
1742988000000|2025-03-26 11:20:00|8831.4|8829.9|8830.9|8829.4|8832.4|8830.9|8830|8828.5|101
1742988300000|2025-03-26 11:25:00|8831|8829.5|8835.2|8833.7|8835.8|8834.3|8831|8829.5|124
1742988600000|2025-03-26 11:30:00|8835.3|8833.8|8835.6|8834.1|8836.1|8834.6|8833.7|8832.2|65
1742988900000|2025-03-26 11:35:00|8836.1|8833.7|8835.4|8833.9|8837.6|8836.1|8834.9|8832.8|109
1742989200000|2025-03-26 11:40:00|8835.3|8833.8|8835.2|8833.7|8835.8|8834.3|8833.8|8832.3|72
1742989500000|2025-03-26 11:45:00|8835.3|8833.8|8837.6|8836.1|8838.9|8837.4|8834.8|8833.3|90
1742989800000|2025-03-26 11:50:00|8837.7|8836.2|8837.3|8835.8|8838.4|8836.9|8835.9|8834.4|87
1742990100000|2025-03-26 11:55:00|8837.4|8835.9|8840.6|8839.1|8840.9|8839.4|8836.5|8835|148
1742990400000|2025-03-26 12:00:00|8840.5|8839|8840.1|8838.6|8840.9|8839.4|8839.9|8838.4|118
1742990700000|2025-03-26 12:05:00|8840.2|8838.7|8842|8840.5|8843.4|8841.9|8839.9|8838.4|124
1742991000000|2025-03-26 12:10:00|8842.1|8840.6|8841.9|8840.4|8843.4|8841.9|8841.7|8840.2|109
1742991300000|2025-03-26 12:15:00|8841.7|8840.2|8840.4|8838.9|8842.1|8840.2|8838.1|8836.6|143
1742991600000|2025-03-26 12:20:00|8840.5|8839|8839.2|8837.7|8842.5|8841|8839.1|8837.6|150
1742991900000|2025-03-26 12:25:00|8838.9|8837.4|8833.8|8830.4|8838.9|8837.4|8833.3|8830.4|179
1742992200000|2025-03-26 12:30:00|8833.5|8830.3|8836.3|8834.8|8839|8836.4|8833.5|8830.3|297
1742992500000|2025-03-26 12:35:00|8836.2|8834.7|8837.8|8836.3|8838.8|8837.3|8834.3|8832.8|247
1742992800000|2025-03-26 12:40:00|8837.7|8836.2|8837.2|8835.7|8840.7|8839.2|8835.5|8834|257
1742993100000|2025-03-26 12:45:00|8837.3|8835.8|8839.7|8838.2|8841.3|8839.8|8837.3|8835.8|151
1742993400000|2025-03-26 12:50:00|8839.8|8838.3|8842.5|8841|8843.1|8841.6|8839.5|8838|280
1742993700000|2025-03-26 12:55:00|8842.4|8840.9|8840.7|8839.2|8843.8|8842.3|8840.2|8838.7|254
1742994000000|2025-03-26 13:00:00|8840.6|8839.1|8839.1|8837.6|8842.6|8841.1|8838|8836.5|190
1742994300000|2025-03-26 13:05:00|8839.3|8837.8|8836.7|8835.2|8841.5|8840|8836.6|8835.1|270
1742994600000|2025-03-26 13:10:00|8836.5|8835|8837.6|8836.1|8840.1|8838.6|8836.3|8834.8|232
1742994900000|2025-03-26 13:15:00|8837.3|8835.8|8842|8839.6|8843.4|8841.9|8836.7|8835.2|167
1742995200000|2025-03-26 13:20:00|8842.1|8839.7|8843.2|8841.7|8844|8842.5|8841.5|8839.7|139
1742995500000|2025-03-26 13:25:00|8843.3|8841.8|8846.1|8844.6|8847|8845.5|8843.3|8841.8|148
1742995800000|2025-03-26 13:30:00|8846.3|8844.8|8846.1|8844.6|8847.8|8846.3|8844.4|8842.9|185
1742996100000|2025-03-26 13:35:00|8846.2|8844.7|8845.4|8843.9|8846.5|8845|8843.6|8842.1|218
1742996400000|2025-03-26 13:40:00|8845.5|8844|8846.7|8845.2|8847.2|8845.7|8845.2|8843.7|149
1742996700000|2025-03-26 13:45:00|8846.6|8845.1|8845.4|8843.9|8848|8846.5|8844.9|8843.4|172
1742997000000|2025-03-26 13:50:00|8845.3|8843.8|8843.7|8842.2|8846.5|8845|8841.9|8840.4|260
1742997300000|2025-03-26 13:55:00|8843.6|8842.1|8841.4|8839.9|8843.6|8842.1|8840.5|8838.5|192
1742997600000|2025-03-26 14:00:00|8841.5|8840|8839.6|8838.1|8844.4|8842.9|8839.3|8837.8|232
1742997900000|2025-03-26 14:05:00|8839.7|8838.2|8841.9|8840.4|8842.9|8841.4|8839.4|8837.9|272
1742998200000|2025-03-26 14:10:00|8842.2|8840.7|8838.3|8836.8|8844|8841.6|8838.3|8836.8|230
1742998500000|2025-03-26 14:15:00|8838.7|8837.2|8835.6|8834.1|8839.4|8837.9|8835.1|8832.8|303
1742998800000|2025-03-26 14:20:00|8835.5|8834|8836.1|8834.6|8838.7|8837.2|8834.5|8833|261
1742999100000|2025-03-26 14:25:00|8835.9|8834.4|8834.4|8832.9|8836.4|8834.9|8833.1|8831.6|172
1742999400000|2025-03-26 14:30:00|8834.2|8832.7|8836.9|8835.4|8837.4|8835.7|8832.5|8831|163
1742999700000|2025-03-26 14:35:00|8837|8835.5|8837.6|8836.1|8839.7|8837.7|8836.4|8834.9|171
1743000000000|2025-03-26 14:40:00|8837.7|8836.2|8836.3|8834.8|8839.1|8837.6|8835|8833.5|158
1743000300000|2025-03-26 14:45:00|8836.4|8834.9|8835|8833.5|8839|8837.5|8833.6|8832.1|133
1743000600000|2025-03-26 14:50:00|8835.1|8833.6|8835.2|8833.7|8837.1|8835.6|8833.7|8832.2|128
1743000900000|2025-03-26 14:55:00|8835.3|8833.8|8835.6|8834.1|8836.3|8834.8|8834.1|8832.6|136
1743001200000|2025-03-26 15:00:00|8835.8|8834.3|8836.4|8834.9|8836.5|8835|8834.8|8833.3|143
1743001500000|2025-03-26 15:05:00|8836.6|8835.1|8839.8|8838.3|8840.1|8838.6|8836.6|8835.1|109
1743001800000|2025-03-26 15:10:00|8839.7|8838.2|8840.5|8839|8842|8840.5|8838.9|8837.4|117
1743002100000|2025-03-26 15:15:00|8840.7|8839.2|8842.3|8840.8|8842.4|8840.9|8838.8|8837.3|111
1743002400000|2025-03-26 15:20:00|8842|8840.5|8843|8841.5|8843.8|8842.3|8840.8|8839.3|114
1743002700000|2025-03-26 15:25:00|8843.1|8841.6|8839.4|8837.9|8843.8|8842.3|8839.1|8837.6|107
1743003000000|2025-03-26 15:30:00|8839.3|8837.8|8838.2|8836.7|8841|8839.5|8838.2|8836.7|103
1743003300000|2025-03-26 15:35:00|8838.3|8836.8|8836.8|8835.3|8839|8837.5|8836.1|8834.6|100
1743003600000|2025-03-26 15:40:00|8836.7|8835.2|8839.1|8836.7|8839.5|8837.6|8835.3|8833.8|126
1743003900000|2025-03-26 15:45:00|8839.2|8836.8|8840|8838.5|8840.2|8838.7|8838.6|8836.2|122
1743004200000|2025-03-26 15:50:00|8840.1|8838.6|8839.7|8838.2|8841|8839.5|8837.5|8836|157
1743004500000|2025-03-26 15:55:00|8839.5|8838|8839.6|8838.1|8841.3|8839.2|8837.3|8835.6|469
1743004800000|2025-03-26 16:00:00|8839.4|8837.9|8836.6|8835.1|8839.7|8838.2|8836.1|8834.6|268
1743005100000|2025-03-26 16:05:00|8836.5|8835|8836.2|8834.7|8838.7|8837.2|8835.3|8833.8|161
1743005400000|2025-03-26 16:10:00|8836.3|8834.8|8837.6|8836.1|8838.3|8836.8|8836.2|8834.7|115
1743005700000|2025-03-26 16:15:00|8837.5|8836|8833.2|8831.7|8838.1|8836.6|8833.2|8831.7|142
1743006000000|2025-03-26 16:20:00|8833.1|8831.6|8834|8832.5|8834.4|8832.9|8832.6|8831.1|112
1743006300000|2025-03-26 16:25:00|8833.9|8832.4|8833.7|8832.2|8833.9|8832.4|8832|8830.5|152
1743006600000|2025-03-26 16:30:00|8833.6|8832.1|8833.3|8831.8|8835.2|8833.7|8832.3|8830.8|91
1743006900000|2025-03-26 16:35:00|8833.2|8831.7|8836.2|8834.7|8836.4|8834.9|8833.2|8831.7|90
1743007200000|2025-03-26 16:40:00|8836|8834.5|8834.6|8833.1|8836|8834.5|8834.1|8832.6|79
1743007500000|2025-03-26 16:45:00|8834.4|8832.9|8835.6|8834.1|8835.6|8834.1|8833.6|8832.1|79
1743007800000|2025-03-26 16:50:00|8835.5|8834|8836.4|8834.9|8837.5|8836|8835.3|8833.5|64
1743008100000|2025-03-26 16:55:00|8836.2|8834.7|8836.9|8835.4|8837.8|8836.3|8835.7|8834.2|60
1743008400000|2025-03-26 17:00:00|8837|8835.5|8837.7|8836.2|8837.7|8836.2|8836.1|8834.6|72
1743008700000|2025-03-26 17:05:00|8837.6|8836.1|8838.8|8837.3|8838.8|8837.3|8836.8|8835.3|84
1743009000000|2025-03-26 17:10:00|8838.9|8837.4|8843.6|8842.1|8843.7|8842.2|8838.8|8837.3|127
1743009300000|2025-03-26 17:15:00|8843.7|8842.2|8846.4|8844|8846.6|8844.2|8842.9|8841|340
1743009600000|2025-03-26 17:20:00|8846.2|8843.8|8848.7|8847.2|8848.7|8847.2|8845.5|8843.1|299
1743009900000|2025-03-26 17:25:00|8848.8|8847.3|8848.6|8847.1|8850.7|8849.1|8848.3|8846.8|178
1743010200000|2025-03-26 17:30:00|8848.5|8847|8848.1|8846.6|8851.3|8849.8|8846.7|8845.2|159
1743010500000|2025-03-26 17:35:00|8848|8846.5|8845.3|8843.8|8848.2|8846.7|8844.9|8843.4|171
1743010800000|2025-03-26 17:40:00|8845.4|8843.9|8847.9|8845.5|8847.9|8846|8844.5|8842.1|274
1743011100000|2025-03-26 17:45:00|8847.8|8845.4|8847.1|8844.7|8848|8845.6|8846.5|8844.1|83
1743011400000|2025-03-26 17:50:00|8847|8844.6|8849.3|8846.9|8849.8|8847.4|8847|8844.6|109
1743011700000|2025-03-26 17:55:00|8849.2|8846.8|8847.8|8845.4|8849.2|8846.8|8847.4|8845|98
1743012000000|2025-03-26 18:00:00|8847.9|8845.5|8846.1|8844.6|8847.9|8845.5|8844.1|8842.6|116
1743012300000|2025-03-26 18:05:00|8846|8844.5|8846.1|8844.6|8846.4|8844.9|8844.9|8843.4|87
1743012600000|2025-03-26 18:10:00|8846|8844.5|8846.3|8844.8|8848.2|8846.7|8846|8844.5|80
1743012900000|2025-03-26 18:15:00|8846.5|8845|8847.8|8846.3|8848|8846.5|8846|8844.5|64
1743013200000|2025-03-26 18:20:00|8847.9|8846.4|8847.7|8846.2|8848.2|8846.7|8846.6|8845.1|83
1743013500000|2025-03-26 18:25:00|8847.5|8846|8848.4|8846.9|8848.7|8847.2|8847.5|8846|87
1743013800000|2025-03-26 18:30:00|8848.3|8846.8|8850.1|8848.6|8850.2|8848.7|8848.2|8846.7|87
1743014100000|2025-03-26 18:35:00|8850|8848.5|8849.3|8846.9|8850.2|8848.7|8848.7|8846.3|62
1743014400000|2025-03-26 18:40:00|8849.2|8846.8|8846.6|8845.1|8849.4|8847.3|8846.5|8845|72
1743014700000|2025-03-26 18:45:00|8846.7|8845.2|8847.1|8845.6|8847.3|8845.8|8845.9|8844.4|72
1743015000000|2025-03-26 18:50:00|8847.2|8845.7|8846.9|8845.4|8847.6|8846.1|8846.4|8844.9|57
1743015300000|2025-03-26 18:55:00|8847|8845.5|8847.3|8845.8|8847.9|8846.4|8846.7|8845.2|63
1743015600000|2025-03-26 19:00:00|8847.4|8845.9|8848|8846.5|8849.2|8847.5|8847.4|8845.9|88
1743015900000|2025-03-26 19:05:00|8847.9|8846.4|8847.3|8845.8|8848.9|8847.4|8846.6|8845.1|59
1743016200000|2025-03-26 19:10:00|8847.1|8845.6|8847.4|8845.9|8847.6|8846.1|8846.7|8845.2|61
1743016500000|2025-03-26 19:15:00|8847.2|8845.7|8848.3|8846.8|8849|8847.5|8847.2|8845.7|54
1743016800000|2025-03-26 19:20:00|8848.2|8846.7|8847.6|8846.1|8849.1|8847.6|8847.1|8845.6|74
1743017100000|2025-03-26 19:25:00|8847.7|8846.2|8848.5|8847|8848.9|8847.2|8846.8|8845.3|69
1743017400000|2025-03-26 19:30:00|8848.6|8847.1|8848.4|8846.9|8849.4|8847.5|8848.2|8846.3|72
1743017700000|2025-03-26 19:35:00|8848.3|8846.8|8849.3|8847.8|8849.5|8848|8847.5|8846|62
1743018000000|2025-03-26 19:40:00|8849.1|8847.6|8846.1|8844.6|8849.2|8847.7|8846.1|8844.6|55
1743018300000|2025-03-26 19:45:00|8846.2|8844.7|8846|8844.5|8846.9|8845.4|8845.5|8844|49
1743018600000|2025-03-26 19:50:00|8846.1|8844.6|8845.9|8843.5|8846.9|8845.4|8845.9|8843.5|44
1743018900000|2025-03-26 19:55:00|8845.8|8843.4|8846.5|8844.1|8846.8|8844.4|8845.8|8843.4|58
1743019200000|2025-03-26 20:00:00|8846.6|8844.2|8845.7|8843.3|8846.7|8844.3|8845.7|8843.3|33
1743019500000|2025-03-26 20:05:00|8845.6|8843.2|8845.1|8842.7|8845.8|8843.4|8844.1|8841.7|38
1743019800000|2025-03-26 20:10:00|8845.3|8842.9|8844.9|8842.5|8845.3|8842.9|8844.5|8842.1|16
1743020100000|2025-03-26 20:15:00|8844.8|8842.4|8844.9|8842.5|8845.4|8843|8844.4|8842|22
1743020400000|2025-03-26 20:20:00|8844.8|8842.4|8844|8841.6|8845.4|8843|8843.8|8841.4|48
1743020700000|2025-03-26 20:25:00|8843.9|8841.5|8843.7|8841.3|8844.1|8841.7|8843.1|8840.7|30
1743021000000|2025-03-26 20:30:00|8843.8|8841.4|8844|8841.6|8844.5|8842.1|8843.7|8841.3|15
1743021300000|2025-03-26 20:35:00|8844.2|8841.8|8843.2|8840.8|8844.2|8841.8|8842.9|8840.5|16
1743021600000|2025-03-26 20:40:00|8843|8840.6|8841.5|8839.1|8843.1|8840.7|8840.8|8838.4|55
1743021900000|2025-03-26 20:45:00|8841.6|8839.2|8840.6|8838.2|8841.8|8839.4|8839.6|8837.2|57
1743022200000|2025-03-26 20:50:00|8840.4|8838|8840.2|8837.8|8840.8|8838.4|8840.1|8837.7|22
1743022500000|2025-03-26 20:55:00|8840.4|8838|8838.8|8834.1|8840.4|8838|8838.4|8833.5|235
1743022800000|2025-03-26 21:00:00|8839.5|8834.5|8840.8|8835.8|8840.8|8835.8|8839.3|8834.3|4
1743023100000|2025-03-26 21:05:00|8841.5|8836.5|8841.6|8836.6|8841.6|8836.6|8841.3|8836.3|4
1743023400000|2025-03-26 21:10:00|8841.9|8836.9|8842.3|8837.3|8842.3|8837.3|8841.9|8836.9|2
1743023700000|2025-03-26 21:15:00|8841.9|8836.9|8844.9|8839.9|8846.1|8841.1|8841.1|8836.1|21
1743024000000|2025-03-26 21:20:00|8845.8|8840.8|8847.4|8842.4|8847.4|8842.4|8845.8|8840.8|7
1743024300000|2025-03-26 21:25:00|8847|8842|8848.7|8843.7|8849.7|8844.7|8846.9|8841.9|26
1743024600000|2025-03-26 21:30:00|8848.1|8843.1|8850.5|8845.5|8851|8846|8846.8|8841.9|47
1743024900000|2025-03-26 21:35:00|8849.9|8844.9|8848.1|8843.1|8850.4|8845.4|8846|8841|43
1743025200000|2025-03-26 21:40:00|8848|8843|8846.8|8841.8|8849.6|8844.6|8845.7|8841|41
1743025500000|2025-03-26 21:45:00|8846.4|8841.4|8847.1|8842.1|8847.1|8842.1|8845.5|8841.1|32
1743025800000|2025-03-26 21:50:00|8847.4|8842.4|8847.9|8842.9|8848|8843|8847.2|8842.2|10
1743026100000|2025-03-26 21:55:00|8848.6|8842.1|8850.3|8843.8|8850.3|8843.8|8847.8|8841.3|17
1743026400000|2025-03-26 22:00:00|8850.2|8843.7|8849.3|8842.8|8850.3|8843.8|8844.9|8838.4|68
1743026700000|2025-03-26 22:05:00|8848.9|8842.4|8846.7|8842|8849.9|8843.4|8846.1|8840.6|35
1743027000000|2025-03-26 22:10:00|8846.4|8841.7|8848.2|8843.5|8848.2|8843.5|8846.2|8841.4|35
1743027300000|2025-03-26 22:15:00|8847.9|8843.2|8847.9|8844|8850|8845.3|8846.5|8842.6|56
1743027600000|2025-03-26 22:20:00|8848.1|8844.2|8849.1|8845.2|8850.8|8846.9|8848.1|8844.2|98
1743027900000|2025-03-26 22:25:00|8849|8845.1|8849.1|8845.2|8851|8847.1|8848.6|8844.7|49
1743028200000|2025-03-26 22:30:00|8848.9|8845|8848.1|8844.2|8850|8846.1|8847.6|8843.7|52
1743028500000|2025-03-26 22:35:00|8848|8844.1|8844.8|8840.9|8848|8844.1|8844.8|8840.9|31
1743028800000|2025-03-26 22:40:00|8844.6|8840.7|8844.2|8840.3|8844.6|8840.7|8842|8838.1|51
1743029100000|2025-03-26 22:45:00|8844|8840.1|8843.4|8839.5|8844.3|8840.4|8842.9|8839|34
1743029400000|2025-03-26 22:50:00|8843.5|8839.6|8844.9|8841|8845.1|8841.2|8843.5|8839.6|21
1743029700000|2025-03-26 22:55:00|8844.7|8840.8|8841.3|8837.4|8844.7|8840.8|8841.2|8837.3|46
1743030000000|2025-03-26 23:00:00|8841.1|8837.2|8842.3|8838.4|8842.3|8838.4|8840.3|8836.4|88
1743030300000|2025-03-26 23:05:00|8841.5|8839.1|8844.7|8840.7|8844.8|8840.7|8841.1|8838.7|56
1743030600000|2025-03-26 23:10:00|8844.4|8840.5|8842.1|8839.7|8845|8841.1|8842.1|8839.7|21
1743030900000|2025-03-26 23:15:00|8842.3|8839.9|8842.4|8840|8843|8840.6|8842.1|8839.7|33
1743031200000|2025-03-26 23:20:00|8842.5|8840.1|8842.5|8840.1|8844|8841.6|8842|8839.6|84
1743031500000|2025-03-26 23:25:00|8842.4|8840|8842.8|8840.4|8842.8|8840.4|8841.9|8839.5|39
1743031800000|2025-03-26 23:30:00|8842.7|8840.3|8843.2|8840.8|8843.3|8840.9|8841.1|8838.7|84
1743032100000|2025-03-26 23:35:00|8843.1|8840.7|8842.4|8840|8843.8|8841.4|8842|8839.6|59
1743032400000|2025-03-26 23:40:00|8842.2|8839.8|8841.5|8840|8843|8840.8|8841.3|8839.6|44
1743032700000|2025-03-26 23:45:00|8841.3|8839.8|8841.7|8840.2|8842.2|8840.7|8841.2|8839.7|83
1743033000000|2025-03-26 23:50:00|8841.6|8840.1|8841.5|8840|8842|8840.5|8841.2|8839.7|43
1743033300000|2025-03-26 23:55:00|8841.6|8840.1|8843.4|8841.9|8843.8|8842.3|8841.6|8840.1|79
1743033600000|2025-03-27 00:00:00|8843.3|8841.8|8841.3|8839.8|8843.4|8841.9|8841.3|8839.8|115
1743033900000|2025-03-27 00:05:00|8841.1|8839.6|8838.4|8836.9|8841.2|8839.7|8836.9|8835.4|107
1743034200000|2025-03-27 00:10:00|8838.6|8837.1|8840.4|8838.9|8841.3|8839.8|8838.6|8837.1|58
1743034500000|2025-03-27 00:15:00|8840.5|8839|8841.1|8839.6|8841.9|8840.4|8840.4|8838.9|74
1743034800000|2025-03-27 00:20:00|8841.2|8839.7|8841.2|8838.8|8841.4|8839.9|8840.1|8837.9|62
1743035100000|2025-03-27 00:25:00|8841.1|8838.7|8841.9|8840.4|8842.7|8841.2|8841.1|8838.7|62
1743035400000|2025-03-27 00:30:00|8842.1|8840.6|8840.8|8839.3|8842.1|8840.6|8840.1|8838.1|73
1743035700000|2025-03-27 00:35:00|8840.7|8839.2|8839.7|8838.2|8841.4|8839.9|8838.8|8837.3|53
1743036000000|2025-03-27 00:40:00|8839.5|8838|8839.9|8838.4|8839.9|8838.4|8837.7|8836.2|58
1743036300000|2025-03-27 00:45:00|8840|8838.5|8837.9|8836.4|8840.1|8838.6|8836.1|8834.6|80
1743036600000|2025-03-27 00:50:00|8838.1|8836.6|8835.4|8833.9|8838.8|8837.3|8834.6|8833.1|99
1743036900000|2025-03-27 00:55:00|8835.5|8834|8835.7|8834.2|8836.7|8835.2|8834.3|8832.8|96
1743037200000|2025-03-27 01:00:00|8835.5|8834|8831.8|8830.3|8835.5|8834|8831.8|8830.3|106
1743037500000|2025-03-27 01:05:00|8831.9|8830.4|8833.4|8831.9|8834.1|8832.6|8831.9|8830.4|77
1743037800000|2025-03-27 01:10:00|8833.5|8832|8834.9|8832.5|8835.4|8833.9|8833.3|8831.8|65
1743038100000|2025-03-27 01:15:00|8834.8|8832.4|8832.2|8830.7|8834.8|8832.4|8832.1|8830.5|86
1743038400000|2025-03-27 01:20:00|8832|8830.5|8831.8|8830.3|8832.8|8831.3|8831.8|8829.3|59
1743038700000|2025-03-27 01:25:00|8831.9|8830.4|8831.9|8830.4|8833.1|8831.6|8831.7|8830.2|53
1743039000000|2025-03-27 01:30:00|8831.8|8830.3|8832.7|8831.2|8833.3|8831.8|8831.1|8829.6|110
1743039300000|2025-03-27 01:35:00|8832.5|8831|8832.3|8830.8|8833.5|8832|8832.1|8830.6|80
1743039600000|2025-03-27 01:40:00|8832.5|8831|8833|8831.5|8833.7|8832.2|8831.9|8830.4|56
1743039900000|2025-03-27 01:45:00|8832.9|8831.4|8832.1|8830.6|8833|8831.5|8831.9|8830.4|56
1743040200000|2025-03-27 01:50:00|8832.3|8830.8|8830.7|8829.2|8832.8|8831.3|8830.4|8828.9|91
1743040500000|2025-03-27 01:55:00|8830.8|8829.3|8832.5|8831|8832.8|8831.3|8830.8|8829.3|59
1743040800000|2025-03-27 02:00:00|8832.3|8830.8|8831.5|8830|8832.6|8831.1|8831|8829.5|82
1743041100000|2025-03-27 02:05:00|8831.4|8829.9|8830|8828.5|8832.5|8831|8830|8828.5|79
1743041400000|2025-03-27 02:10:00|8830.1|8828.6|8828|8826.5|8830.1|8828.6|8827.9|8826.4|64
1743041700000|2025-03-27 02:15:00|8827.9|8826.4|8830|8827.6|8830|8828.3|8827.5|8826|69
1743042000000|2025-03-27 02:20:00|8829.9|8827.5|8829.4|8827.9|8830.2|8828|8828.2|8826.5|43
1743042300000|2025-03-27 02:25:00|8829.3|8827.8|8828.6|8827.1|8830.2|8828.7|8828.4|8826.7|61
1743042600000|2025-03-27 02:30:00|8828.5|8827|8827.2|8825.7|8828.6|8827.1|8826.9|8825.4|62
1743042900000|2025-03-27 02:35:00|8827.3|8825.8|8827.6|8826.1|8828.4|8826.9|8827.1|8825.6|60
1743043200000|2025-03-27 02:40:00|8827.5|8826|8826|8824.5|8828.1|8826.6|8825.9|8824.4|52
1743043500000|2025-03-27 02:45:00|8825.9|8824.4|8826|8824.5|8827|8825.5|8825|8823.5|88
1743043800000|2025-03-27 02:50:00|8826.2|8824.7|8826.5|8825|8826.5|8825|8825.2|8823.7|56
1743044100000|2025-03-27 02:55:00|8826.3|8824.8|8826.8|8825.3|8827|8825.5|8825.4|8823.9|67
1743044400000|2025-03-27 03:00:00|8826.9|8825.4|8827.2|8825.7|8827.4|8825.9|8825.8|8824.3|68
1743044700000|2025-03-27 03:05:00|8827.4|8825.9|8827.1|8825.6|8827.7|8826.2|8826.6|8825.1|44
1743045000000|2025-03-27 03:10:00|8826.9|8825.4|8827|8825.5|8827.2|8825.7|8825.5|8824|72
1743045300000|2025-03-27 03:15:00|8826.8|8825.3|8826.4|8824.9|8826.8|8825.3|8825.5|8824|32
1743045600000|2025-03-27 03:20:00|8826.2|8824.7|8825.7|8824.2|8827.3|8825.8|8825.7|8824.2|42
1743045900000|2025-03-27 03:25:00|8825.9|8824.4|8826.5|8825|8827.1|8825.6|8825.9|8824.4|36
1743046200000|2025-03-27 03:30:00|8826.3|8824.8|8826.5|8825|8826.9|8825.4|8826.1|8824.6|24
1743046500000|2025-03-27 03:35:00|8826.4|8824.9|8826.7|8825.2|8827.7|8826.2|8826|8824.5|41
1743046800000|2025-03-27 03:40:00|8826.8|8825.3|8827.1|8825.6|8827.4|8825.9|8826.7|8825.2|24
1743047100000|2025-03-27 03:45:00|8827|8825.5|8824.9|8823.4|8827.1|8825.6|8824.6|8823.1|34
1743047400000|2025-03-27 03:50:00|8824.7|8823.2|8825|8823.5|8825.1|8823.6|8824.4|8822.9|31
1743047700000|2025-03-27 03:55:00|8825.2|8823.7|8826.1|8824.6|8826.1|8824.6|8825.2|8823.7|36
1743048000000|2025-03-27 04:00:00|8825.9|8824.4|8825.1|8823.6|8826.6|8825.1|8824.8|8823.3|40
1743048300000|2025-03-27 04:05:00|8825.2|8823.7|8823.9|8822.4|8825.2|8823.7|8823.5|8822|71
1743048600000|2025-03-27 04:10:00|8823.8|8822.3|8823.8|8820.6|8824.8|8822.3|8823.1|8820.6|40
1743048900000|2025-03-27 04:15:00|8823.6|8820.5|8823.2|8820.8|8824.1|8821.4|8822.7|8820.3|38
1743049200000|2025-03-27 04:20:00|8822.9|8820.5|8822.3|8820.8|8823|8821|8820.8|8819.3|40
1743049500000|2025-03-27 04:25:00|8822.4|8820.9|8821.4|8819.9|8822.6|8821.1|8821.3|8819.8|30
1743049800000|2025-03-27 04:30:00|8821.6|8820.1|8822.3|8820.8|8822.7|8821.2|8821.4|8819.9|46
1743050100000|2025-03-27 04:35:00|8822.2|8820.7|8824|8822.5|8824|8822.5|8821.8|8820.3|54
1743050400000|2025-03-27 04:40:00|8823.9|8822.4|8824|8822.5|8824.7|8823.2|8823.7|8822.2|27
1743050700000|2025-03-27 04:45:00|8824.2|8822.7|8824.9|8823.4|8825.3|8823.8|8824.2|8822.7|52
1743051000000|2025-03-27 04:50:00|8824.8|8823.3|8825.7|8823.3|8826.1|8824.3|8824.5|8823|43
1743051300000|2025-03-27 04:55:00|8825.9|8823.5|8825.7|8824.2|8826.1|8824.6|8825.2|8822.8|36
1743051600000|2025-03-27 05:00:00|8825.8|8824.3|8826.6|8825.1|8826.9|8825.1|8825.6|8823.2|41
1743051900000|2025-03-27 05:05:00|8826.4|8824.9|8826.6|8825.1|8827.1|8825.6|8825.9|8824.4|27
1743052200000|2025-03-27 05:10:00|8826.7|8825.2|8826.6|8825.1|8827.2|8825.7|8826.1|8824.6|24
1743052500000|2025-03-27 05:15:00|8826.4|8824.9|8827.6|8826.1|8827.7|8826.2|8826.4|8824.9|34
1743052800000|2025-03-27 05:20:00|8827.8|8826.3|8828.1|8826.6|8828.1|8826.6|8827|8825.5|36
1743053100000|2025-03-27 05:25:00|8827.9|8826.4|8828.6|8827.1|8829.1|8827.6|8827.7|8826.2|27
1743053400000|2025-03-27 05:30:00|8828.5|8827|8828.2|8826.7|8829.6|8828.1|8828.1|8826.6|35
1743053700000|2025-03-27 05:35:00|8828.6|8827.1|8828.6|8827.1|8829.6|8828.1|8828.6|8827.1|29
1743054000000|2025-03-27 05:40:00|8828.5|8827|8829.6|8828.1|8829.6|8828.1|8828.4|8826.9|24
1743054300000|2025-03-27 05:45:00|8829.8|8828.3|8829|8827.5|8830.1|8828.6|8828.9|8827.4|49
1743054600000|2025-03-27 05:50:00|8828.9|8827.4|8832.2|8830.7|8832.6|8831.1|8828.5|8826.6|127
1743054900000|2025-03-27 05:55:00|8832.3|8830.8|8831.1|8829.6|8832.5|8831|8830.3|8828.8|198
1743055200000|2025-03-27 06:00:00|8831.3|8829.8|8829.6|8828.1|8832|8830.5|8829.2|8827.7|107
1743055500000|2025-03-27 06:05:00|8829.8|8828.3|8831.3|8829.8|8831.7|8830.2|8829.2|8827.7|106
1743055800000|2025-03-27 06:10:00|8831.2|8829.7|8832.4|8830.9|8833.1|8831.6|8831.2|8829.7|81
1743056100000|2025-03-27 06:15:00|8832.6|8831.1|8831.6|8830.1|8833.8|8832.3|8831.5|8830|77
1743056400000|2025-03-27 06:20:00|8831.9|8830.4|8831.7|8830.2|8832.8|8831.3|8831.5|8830|52
1743056700000|2025-03-27 06:25:00|8831.8|8830.3|8832.6|8831.1|8834|8832.5|8831.7|8830.2|65
1743057000000|2025-03-27 06:30:00|8832.5|8831|8833.5|8832|8833.6|8832.1|8831.2|8829.7|82
1743057300000|2025-03-27 06:35:00|8833.6|8832.1|8833|8831.5|8833.9|8832.4|8831.2|8829.7|91
1743057600000|2025-03-27 06:40:00|8832.9|8831.4|8831.2|8829.7|8833.8|8832.3|8831|8828.6|121
1743057900000|2025-03-27 06:45:00|8831.3|8829.8|8834.3|8832.8|8834.5|8833|8831|8829.5|86
1743058200000|2025-03-27 06:50:00|8834.6|8833.1|8833.9|8832.4|8836.4|8834.9|8833.6|8832.1|74
1743058500000|2025-03-27 06:55:00|8833.8|8832.3|8835.9|8834.4|8836.2|8834.7|8833.7|8832.2|98
1743058800000|2025-03-27 07:00:00|8836.2|8834.7|8838.7|8837.2|8839.1|8837.6|8835.9|8834.4|197
1743059100000|2025-03-27 07:05:00|8838.6|8837.1|8839.7|8838.2|8841.8|8840.3|8838.3|8836.2|176
1743059400000|2025-03-27 07:10:00|8839.8|8838.3|8839.7|8838.2|8840.3|8838.8|8838.5|8837|143
1743059700000|2025-03-27 07:15:00|8839.6|8838.1|8842.9|8841.4|8843.2|8841.7|8837.5|8836|170
1743060000000|2025-03-27 07:20:00|8842.7|8841.2|8844.7|8843.2|8845.7|8844.2|8841.8|8840.3|128
1743060300000|2025-03-27 07:25:00|8844.9|8843.4|8844.9|8843.4|8846.1|8844.6|8844.4|8842.9|117
1743060600000|2025-03-27 07:30:00|8845|8843.5|8846.6|8845.1|8848.6|8847.1|8844.8|8843.3|217
1743060900000|2025-03-27 07:35:00|8846.4|8844.9|8840.1|8838.6|8846.6|8845.1|8839.6|8838.1|162
1743061200000|2025-03-27 07:40:00|8840.2|8838.7|8841.1|8839.6|8842.8|8840.4|8839.9|8838.1|142
1743061500000|2025-03-27 07:45:00|8841.3|8839.8|8840.7|8839.2|8843.5|8842|8840.3|8838|144
1743061800000|2025-03-27 07:50:00|8840.6|8839.1|8839.4|8837.9|8841.9|8840.4|8839.1|8837.6|135
1743062100000|2025-03-27 07:55:00|8839.5|8838|8841.7|8839.3|8841.9|8840.4|8839.5|8838|231
1743062400000|2025-03-27 08:00:00|8841.8|8839.4|8841.1|8839.6|8843.4|8841.9|8839.8|8838.1|343
1743062700000|2025-03-27 08:05:00|8841.2|8839.7|8839.5|8838|8842|8840.5|8838.8|8837.3|251
1743063000000|2025-03-27 08:10:00|8839.6|8838.1|8837.9|8836.4|8839.6|8838.1|8836.1|8834.6|232
1743063300000|2025-03-27 08:15:00|8838|8836.5|8839|8837.5|8840.3|8838.8|8837.8|8836.3|196
1743063600000|2025-03-27 08:20:00|8839.2|8837.7|8839.5|8838|8840.5|8839|8837.8|8836.3|151
1743063900000|2025-03-27 08:25:00|8839.6|8838.1|8843.4|8841.9|8845.1|8843.6|8839.5|8838|220
1743064200000|2025-03-27 08:30:00|8843.6|8842.1|8842.5|8841|8844.6|8843.1|8842.3|8840.8|174
1743064500000|2025-03-27 08:35:00|8842.4|8840.9|8840.7|8839.2|8844.3|8842.8|8840.3|8838.8|174
1743064800000|2025-03-27 08:40:00|8840.8|8839.3|8839.5|8838|8842.2|8840.7|8838.1|8836.6|134
1743065100000|2025-03-27 08:45:00|8839.6|8838.1|8837.3|8835.8|8839.9|8838.4|8836.2|8834.7|165
1743065400000|2025-03-27 08:50:00|8837.4|8835.9|8836.7|8835.2|8839.1|8837.6|8835.7|8834.2|166
1743065700000|2025-03-27 08:55:00|8837|8835.5|8838|8836.5|8839.6|8838.1|8836.1|8834.6|118
1743066000000|2025-03-27 09:00:00|8838.1|8836.6|8837.5|8836|8838.4|8836.9|8835.7|8833.3|123
1743066300000|2025-03-27 09:05:00|8837.6|8836.1|8842.1|8840.6|8845.6|8844.1|8837.5|8836|263
1743066600000|2025-03-27 09:10:00|8842.2|8840.7|8842.6|8841.1|8843.5|8842|8840.3|8838.8|82
1743066900000|2025-03-27 09:15:00|8842.7|8841.2|8845.1|8843.6|8845.5|8844|8842.7|8841.2|91
1743067200000|2025-03-27 09:20:00|8845.2|8843.7|8844.6|8843.1|8846|8844.5|8841.9|8840.4|113
1743067500000|2025-03-27 09:25:00|8844.7|8843.2|8845.4|8843.9|8846.2|8844.7|8844.5|8843|113
1743067800000|2025-03-27 09:30:00|8845.3|8843.8|8845.3|8843.8|8846.3|8844.8|8844.9|8843.4|138
1743068100000|2025-03-27 09:35:00|8845.4|8843.9|8845.4|8843.9|8846.4|8844.9|8845|8843.5|104
1743068400000|2025-03-27 09:40:00|8845.5|8844|8845|8842.6|8845.7|8844.2|8843.9|8841.3|64
1743068700000|2025-03-27 09:45:00|8845.2|8842.7|8842.9|8840.5|8845.5|8843.1|8842.8|8840.4|73
1743069000000|2025-03-27 09:50:00|8843|8840.6|8845|8843.5|8846.3|8844.8|8842.7|8840.3|105
1743069300000|2025-03-27 09:55:00|8844.9|8843.4|8844.3|8842.8|8844.9|8843.4|8842.8|8841.3|103
1743069600000|2025-03-27 10:00:00|8844.1|8842.6|8844.4|8842.9|8845.2|8843.7|8842.1|8840.6|107
1743069900000|2025-03-27 10:05:00|8844.5|8843|8840.8|8839.3|8844.9|8843.4|8840.8|8839.3|109
1743070200000|2025-03-27 10:10:00|8840.7|8839.2|8843.9|8842.4|8844.4|8842.9|8840.7|8839.2|123
1743070500000|2025-03-27 10:15:00|8844|8842.5|8845|8843.5|8846.2|8844.7|8844|8842.5|113
1743070800000|2025-03-27 10:20:00|8844.9|8843.4|8844.6|8843.1|8847.4|8845.9|8844.2|8842.7|116
1743071100000|2025-03-27 10:25:00|8844.8|8843.3|8844.4|8842.9|8844.8|8843.3|8843|8841.5|81
1743071400000|2025-03-27 10:30:00|8844.5|8843|8845.3|8843.8|8846.5|8845|8843.2|8841.7|97
1743071700000|2025-03-27 10:35:00|8845.4|8843.9|8843.8|8842.3|8845.6|8844.1|8843.2|8841.7|82
1743072000000|2025-03-27 10:40:00|8843.7|8842.2|8845.3|8843.8|8847.8|8846.3|8842.2|8840.7|160
1743072300000|2025-03-27 10:45:00|8845.2|8843.7|8844.2|8842.7|8845.5|8844|8842.8|8841.3|85
1743072600000|2025-03-27 10:50:00|8844.3|8842.8|8844.5|8843|8845.1|8843.6|8843.8|8842.3|78
1743072900000|2025-03-27 10:55:00|8844.6|8843.1|8842|8840.5|8844.6|8843.1|8842|8840.5|96
1743073200000|2025-03-27 11:00:00|8841.8|8840.3|8841.2|8839.7|8844.3|8842.8|8840.9|8839.4|163
1743073500000|2025-03-27 11:05:00|8841.1|8839.6|8836.5|8835|8841.2|8839.7|8835.8|8834.3|199
1743073800000|2025-03-27 11:10:00|8836.3|8834.8|8835.5|8834|8837.7|8836.2|8835.2|8833.7|170
1743074100000|2025-03-27 11:15:00|8835.4|8833.9|8837.7|8836.2|8838.8|8837.3|8835.2|8833.7|143
1743074400000|2025-03-27 11:20:00|8837.8|8836.3|8838.1|8836.6|8838.6|8837.1|8836.6|8835.1|123
1743074700000|2025-03-27 11:25:00|8838.2|8836.7|8838.1|8836.6|8840.2|8838.7|8838.1|8836.6|123
1743075000000|2025-03-27 11:30:00|8837.9|8836.4|8838|8836.5|8838.3|8836.8|8837|8835.5|90
1743075300000|2025-03-27 11:35:00|8838.2|8836.7|8839.9|8838.4|8841|8839.5|8837.9|8836.4|88
1743075600000|2025-03-27 11:40:00|8840|8838.5|8841.4|8839.9|8842.2|8839.9|8839.8|8837.8|65
1743075900000|2025-03-27 11:45:00|8841.3|8839.8|8840.3|8838.8|8842.7|8841.2|8839.5|8838|81
1743076200000|2025-03-27 11:50:00|8840.4|8838.9|8839.6|8838.1|8840.5|8839|8838.6|8837.1|92
1743076500000|2025-03-27 11:55:00|8839.4|8837.9|8838|8836.5|8840|8838.5|8837.5|8836|95
1743076800000|2025-03-27 12:00:00|8837.9|8836.4|8836.9|8835.4|8838.5|8837|8836|8834.5|134
1743077100000|2025-03-27 12:05:00|8836.7|8835.2|8833.4|8831.9|8837.6|8836.1|8833.1|8831.6|106
1743077400000|2025-03-27 12:10:00|8833.3|8831.8|8831.1|8829.6|8834.3|8832.8|8830.7|8829.2|116
1743077700000|2025-03-27 12:15:00|8831.2|8829.7|8832.5|8831|8832.9|8831.4|8830.6|8829.1|99
1743078000000|2025-03-27 12:20:00|8832.4|8830.9|8834.7|8832.3|8835.4|8833.8|8832.4|8830.9|111
1743078300000|2025-03-27 12:25:00|8834.6|8832.2|8837.8|8832.8|8838.6|8833.6|8833.1|8830.7|174
1743078600000|2025-03-27 12:30:00|8837.3|8832.3|8831.8|8830.3|8837.3|8832.3|8829.9|8826.8|292
1743078900000|2025-03-27 12:35:00|8832|8830.5|8828.6|8827.1|8832.9|8831.4|8828.6|8827.1|191
1743079200000|2025-03-27 12:40:00|8828.5|8827|8829.1|8827.6|8831.3|8829.8|8828.5|8827|151
1743079500000|2025-03-27 12:45:00|8829.2|8827.7|8829.4|8827.9|8830.9|8829.4|8827.4|8825.9|149
1743079800000|2025-03-27 12:50:00|8829.6|8828.1|8831.1|8829.6|8831.1|8829.6|8828.2|8826.7|163
1743080100000|2025-03-27 12:55:00|8831.2|8829.7|8829.6|8828.1|8834.2|8832.7|8829.5|8828|208
1743080400000|2025-03-27 13:00:00|8829.5|8828|8831.5|8830|8831.8|8830.3|8828.7|8827.2|206
1743080700000|2025-03-27 13:05:00|8831.4|8829.9|8831.9|8830.4|8832|8830.5|8825.9|8824.4|233
1743081000000|2025-03-27 13:10:00|8831.8|8830.3|8832.1|8830.6|8833.8|8832.3|8830.4|8828.9|160
1743081300000|2025-03-27 13:15:00|8832|8830.5|8835.9|8834.4|8836.3|8834.8|8831.7|8830.2|179
1743081600000|2025-03-27 13:20:00|8836|8834.5|8834.1|8832.6|8839|8837.5|8833.8|8832.3|220
1743081900000|2025-03-27 13:25:00|8834.2|8832.7|8834.5|8833|8836.3|8834.1|8833|8831.5|173
1743082200000|2025-03-27 13:30:00|8834.4|8832.9|8830.2|8828.7|8835.7|8834.2|8829.9|8828.4|248
1743082500000|2025-03-27 13:35:00|8830.3|8828.8|8826.4|8824.9|8830.9|8829.4|8826.4|8824.9|315
1743082800000|2025-03-27 13:40:00|8826.3|8824.8|8822.4|8820.9|8827.1|8825.6|8821|8819.5|331
1743083100000|2025-03-27 13:45:00|8822.5|8821|8827.7|8826.2|8828.1|8826.6|8822.1|8820.6|314
1743083400000|2025-03-27 13:50:00|8827.9|8826.4|8831|8829.5|8831.3|8829.8|8827.6|8826.1|311
1743083700000|2025-03-27 13:55:00|8830.9|8829.4|8832.3|8829.9|8833.9|8832.4|8829.5|8828|291
1743084000000|2025-03-27 14:00:00|8832.5|8830.1|8830.4|8828.9|8833.4|8831.9|8829|8827.5|295
1743084300000|2025-03-27 14:05:00|8830|8828.5|8830.2|8828.7|8830.8|8829.3|8826.5|8825|291
1743084600000|2025-03-27 14:10:00|8830.4|8828.9|8832.5|8831|8832.5|8831|8828.8|8827.3|247
1743084900000|2025-03-27 14:15:00|8832.4|8830.9|8832.3|8830.8|8833.6|8832.1|8830.5|8829|226
1743085200000|2025-03-27 14:20:00|8832.4|8830.9|8834.7|8833.2|8836.1|8834.6|8830.8|8829.3|214
1743085500000|2025-03-27 14:25:00|8834.6|8833.1|8833.2|8831.7|8835|8833.5|8831.8|8830.3|201
1743085800000|2025-03-27 14:30:00|8833.3|8831.8|8838.2|8836.7|8838.7|8837.2|8833.3|8831.8|175
1743086100000|2025-03-27 14:35:00|8838.3|8836.8|8833.4|8831.9|8841.8|8838.8|8833.4|8831.5|142
1743086400000|2025-03-27 14:40:00|8833.5|8832|8832.7|8831.2|8836.8|8835.3|8832.1|8830.6|265
1743086700000|2025-03-27 14:45:00|8832.8|8831.3|8827.7|8826.2|8836.4|8834.9|8827.1|8825.6|251
1743087000000|2025-03-27 14:50:00|8827.8|8826.3|8829.9|8828.4|8830.1|8828.6|8825.6|8824.1|247
1743087300000|2025-03-27 14:55:00|8829.7|8828.2|8830.4|8828.9|8831.9|8830.4|8829|8827.5|185
1743087600000|2025-03-27 15:00:00|8830.3|8828.8|8830.5|8829|8831.3|8829.8|8828.4|8826.9|188
1743087900000|2025-03-27 15:05:00|8830.6|8829.1|8829.3|8827.8|8832.2|8830.7|8827.8|8826.3|157
1743088200000|2025-03-27 15:10:00|8829.5|8828|8828.3|8826.8|8830.2|8828.7|8827.8|8826.3|212
1743088500000|2025-03-27 15:15:00|8828.1|8826.6|8825|8823.5|8828.2|8826.7|8824.4|8822.9|259
1743088800000|2025-03-27 15:20:00|8825.1|8823.6|8822.3|8820.8|8825.9|8824.4|8821.5|8820|258
1743089100000|2025-03-27 15:25:00|8822.5|8821|8819.2|8817.7|8822.6|8821.1|8818.8|8817.3|182
1743089400000|2025-03-27 15:30:00|8819.1|8817.6|8809.9|8808.4|8819.2|8817.7|8809.4|8807.9|356
1743089700000|2025-03-27 15:35:00|8810|8808.5|8808.4|8806.9|8812|8810.5|8807|8805.5|300
1743090000000|2025-03-27 15:40:00|8808.3|8806.8|8808.4|8806.9|8809.6|8808.1|8805|8803.5|264
1743090300000|2025-03-27 15:45:00|8808.5|8807|8806.4|8804|8810.1|8808.6|8804.7|8803.2|304
1743090600000|2025-03-27 15:50:00|8806.3|8803.9|8816.1|8814.6|8816.3|8814.8|8806.3|8803.9|365
1743090900000|2025-03-27 15:55:00|8816|8814.5|8818.5|8817|8819.7|8818.2|8816|8814.5|416
1743091200000|2025-03-27 16:00:00|8818.4|8816.9|8820.3|8817.9|8821.8|8819.4|8818.2|8816.7|336
1743091500000|2025-03-27 16:05:00|8820.2|8817.8|8820.5|8819|8823.6|8822.1|8819|8816.9|187
1743091800000|2025-03-27 16:10:00|8820.4|8818.9|8822.4|8820.9|8822.7|8821.2|8819.6|8818.1|158
1743092100000|2025-03-27 16:15:00|8822.3|8820.8|8821.2|8819.7|8823.4|8821.9|8821.2|8819.7|137
1743092400000|2025-03-27 16:20:00|8821.1|8819.6|8822.6|8821.1|8822.6|8821.1|8820.6|8819.1|120
1743092700000|2025-03-27 16:25:00|8822.4|8820.9|8818.4|8816.9|8822.4|8820.9|8818.2|8816.7|151
1743093000000|2025-03-27 16:30:00|8818.3|8816.8|8819.4|8817.9|8820.3|8818.5|8816.7|8815.2|192
1743093300000|2025-03-27 16:35:00|8819.5|8818|8817.7|8816.2|8820|8818.5|8816.4|8814.9|134
1743093600000|2025-03-27 16:40:00|8817.8|8816.3|8820|8818.5|8823.6|8821.2|8817.8|8816.3|141
1743093900000|2025-03-27 16:45:00|8819.9|8818.4|8818.2|8816.7|8819.9|8818.4|8817|8815.2|115
1743094200000|2025-03-27 16:50:00|8818.3|8816.8|8819.6|8818.1|8819.8|8818.3|8817.1|8815.6|154
1743094500000|2025-03-27 16:55:00|8819.5|8818|8819|8817.5|8820.2|8818.7|8818.4|8816.6|116
1743094800000|2025-03-27 17:00:00|8819.3|8817.8|8819.4|8817.9|8821|8819.5|8818.8|8817.3|113
1743095100000|2025-03-27 17:05:00|8819.3|8817.8|8818.2|8815.8|8820.1|8818.6|8817.8|8815.7|162
1743095400000|2025-03-27 17:10:00|8818.1|8815.7|8819|8816.6|8819.3|8816.9|8816.2|8813.8|129
1743095700000|2025-03-27 17:15:00|8819.1|8816.7|8815|8813.5|8819.5|8817.1|8815|8813.5|110
1743096000000|2025-03-27 17:20:00|8814.9|8813.4|8816.6|8815.1|8816.8|8815.3|8814.7|8813.2|99
1743096300000|2025-03-27 17:25:00|8816.8|8815.3|8819.6|8818.1|8820.2|8818.6|8816.6|8815.1|109
1743096600000|2025-03-27 17:30:00|8819.7|8818.2|8821.2|8819.7|8821.6|8820.1|8819.6|8818.1|113
1743096900000|2025-03-27 17:35:00|8821|8819.5|8821.3|8819.8|8821.8|8820.3|8819.5|8818|85
1743097200000|2025-03-27 17:40:00|8821.4|8819.9|8823.2|8821.7|8823.9|8822.4|8821.3|8819.8|75
1743097500000|2025-03-27 17:45:00|8823.3|8821.8|8822.7|8821.2|8823.4|8821.9|8821.4|8819.9|65
1743097800000|2025-03-27 17:50:00|8822.4|8820.9|8821.1|8819.6|8822.7|8821.2|8820.2|8818.7|65
1743098100000|2025-03-27 17:55:00|8821|8819.5|8822.8|8821.3|8822.9|8821.4|8820.9|8819.4|111
1743098400000|2025-03-27 18:00:00|8822.9|8821.4|8822.7|8821.2|8824.5|8823|8822.1|8820.6|100
1743098700000|2025-03-27 18:05:00|8822.6|8821.1|8823.5|8822|8824.5|8823|8822.1|8820.6|72
1743099000000|2025-03-27 18:10:00|8823.6|8822.1|8821.5|8820|8825.2|8822.8|8821.4|8819.9|54
1743099300000|2025-03-27 18:15:00|8821.4|8819.9|8822.6|8821.1|8822.9|8821.4|8821.1|8819.6|68
1743099600000|2025-03-27 18:20:00|8822.8|8821.3|8823.6|8822.1|8824.7|8823.2|8822|8820.5|73
1743099900000|2025-03-27 18:25:00|8823.5|8822|8821.9|8820.4|8823.9|8822.4|8821.8|8820.3|86
1743100200000|2025-03-27 18:30:00|8821.8|8820.3|8821.3|8819.8|8821.8|8820.3|8819.6|8818.1|75
1743100500000|2025-03-27 18:35:00|8821.5|8820|8822.6|8821.1|8822.8|8821.3|8821.5|8820|58
1743100800000|2025-03-27 18:40:00|8822.7|8821.2|8822.8|8821.3|8823.8|8822.3|8822.5|8821|53
1743101100000|2025-03-27 18:45:00|8823|8821.5|8823.1|8821.6|8823.3|8821.8|8822.2|8820.7|60
1743101400000|2025-03-27 18:50:00|8823.3|8821.8|8824.9|8823.4|8825.2|8823.7|8823.3|8821.8|85
1743101700000|2025-03-27 18:55:00|8824.8|8823.3|8824.9|8823.4|8825.6|8824.1|8823.5|8822|89
1743102000000|2025-03-27 19:00:00|8824.8|8823.3|8824.9|8823.4|8825.8|8824.3|8824.6|8823.1|90
1743102300000|2025-03-27 19:05:00|8825.1|8823.6|8822.3|8820.8|8825.2|8823.7|8821.6|8820.1|68
1743102600000|2025-03-27 19:10:00|8822.1|8820.6|8822.6|8821.1|8822.6|8821.1|8821.3|8819.8|40
1743102900000|2025-03-27 19:15:00|8822.7|8821.2|8823.1|8821.6|8823.3|8821.8|8822.2|8820.7|46
1743103200000|2025-03-27 19:20:00|8822.9|8821.4|8820.1|8818.6|8823.2|8821.7|8819.7|8818.2|58
1743103500000|2025-03-27 19:25:00|8820.2|8818.7|8820.4|8818.9|8821|8819.5|8819.5|8818|51
1743103800000|2025-03-27 19:30:00|8820.6|8819.1|8819.3|8817.8|8820.9|8819.4|8818.8|8817.3|72
1743104100000|2025-03-27 19:35:00|8819.1|8817.6|8817.4|8815.9|8819.1|8817.6|8816.2|8814.7|61
1743104400000|2025-03-27 19:40:00|8817.7|8816.2|8817.7|8816.2|8819.2|8817.7|8816.9|8815.4|54
1743104700000|2025-03-27 19:45:00|8817.9|8816.4|8818.9|8817.4|8818.9|8817.4|8817.1|8815.6|39
1743105000000|2025-03-27 19:50:00|8818.8|8817.3|8820.6|8816.2|8820.9|8817.4|8818|8815.2|36
1743105300000|2025-03-27 19:55:00|8820.2|8815.9|8818.8|8817.3|8820.6|8817.3|8817.9|8815.5|52
1743105600000|2025-03-27 20:00:00|8818.7|8817.2|8819.1|8817.6|8819.9|8818.4|8818.7|8817.2|41
1743105900000|2025-03-27 20:05:00|8819|8817.5|8819.2|8817.7|8819.6|8818.1|8819|8817.5|22
1743106200000|2025-03-27 20:10:00|8818.9|8817.4|8819|8817.5|8819.4|8817.9|8818.3|8816.8|32
1743106500000|2025-03-27 20:15:00|8818.8|8817.3|8818.4|8816.9|8818.9|8817.4|8818.3|8816.8|15
1743106800000|2025-03-27 20:20:00|8818.7|8817.2|8818.4|8816.9|8819|8817.5|8818|8816.5|20
1743107100000|2025-03-27 20:25:00|8818.6|8817.1|8818.4|8816.9|8818.7|8817.2|8818.1|8816.6|17
1743107400000|2025-03-27 20:30:00|8818.2|8816.7|8819.2|8817.7|8819.2|8817.7|8818.2|8816.7|23
1743107700000|2025-03-27 20:35:00|8819.5|8818|8818.2|8816.7|8820.6|8819|8818.2|8816.7|35
1743108000000|2025-03-27 20:40:00|8818.1|8816.6|8818.8|8816.4|8819.7|8817.4|8818.1|8816|14
1743108300000|2025-03-27 20:45:00|8818.6|8816.2|8817.7|8815.3|8818.7|8816.3|8817.2|8814.8|24
1743108600000|2025-03-27 20:50:00|8817.9|8815.5|8818|8815.6|8818.5|8816.1|8817.9|8815.5|32
1743108900000|2025-03-27 20:55:00|8818.2|8815.8|8818.3|8813.3|8820.3|8816.6|8818|8813.3|71
1743109200000|2025-03-27 21:00:00|8822|8817|8822|8817|8822|8817|8822|8817|1
1743109500000|2025-03-27 21:05:00|8822.6|8817.6|8824.9|8819.9|8825.2|8820.2|8821.3|8816.3|7
1743109800000|2025-03-27 21:10:00|8825.9|8820.9|8816.9|8811.9|8826.4|8821.4|8815.4|8810.4|15
1743110100000|2025-03-27 21:15:00|8819.2|8814.2|8821|8816|8821.9|8816.9|8819.2|8814.2|11
1743110400000|2025-03-27 21:20:00|8821.7|8816.7|8822|8817|8822.1|8817.1|8819.3|8814.3|57
1743110700000|2025-03-27 21:25:00|8821.1|8816.1|8821|8816|8822|8817|8820|8815|42
1743111000000|2025-03-27 21:30:00|8820.5|8815.5|8820.1|8815.1|8820.7|8815.7|8819.8|8814.8|33
1743111300000|2025-03-27 21:35:00|8818.7|8813.7|8818.8|8813.8|8819.1|8814.1|8818.2|8813.2|4
1743111600000|2025-03-27 21:40:00|8819.6|8814.6|8819.6|8814.6|8819.6|8814.6|8818.2|8813.2|9
1743111900000|2025-03-27 21:45:00|8818.7|8813.7|8819.2|8814.2|8820.3|8815.3|8818.7|8813.7|8
1743112200000|2025-03-27 21:50:00|8820|8815|8819.2|8814.2|8820|8815|8819|8814|8
1743112500000|2025-03-27 21:55:00|8820|8813.5|8823.4|8816.9|8824.5|8818|8820|8813.5|8
1743112800000|2025-03-27 22:00:00|8821.5|8815|8821|8816|8822.7|8816.2|8819.6|8813.1|24
1743113100000|2025-03-27 22:05:00|8820.7|8816.1|8820.6|8816.7|8820.7|8816.7|8820.4|8815.5|8
1743113400000|2025-03-27 22:10:00|8820.7|8816.8|8820.8|8816.9|8821.1|8817.2|8820.4|8816.5|9
1743113700000|2025-03-27 22:15:00|8820.9|8817|8820.9|8817|8821.1|8817.2|8820.9|8817|5
1743114000000|2025-03-27 22:20:00|8820.8|8816.9|8820.5|8816.6|8820.8|8816.9|8820.1|8816.2|9
1743114300000|2025-03-27 22:25:00|8820.7|8816.8|8820.1|8816.2|8820.9|8817|8820|8816.1|14
1743114600000|2025-03-27 22:30:00|8819.8|8815.9|8818.5|8814.6|8820.5|8816.6|8818.5|8814.6|21
1743114900000|2025-03-27 22:35:00|8818.4|8814.5|8818.4|8814.5|8818.9|8815|8818.4|8814.5|9
1743115200000|2025-03-27 22:40:00|8818.5|8814.6|8818.5|8814.6|8818.5|8814.6|8818|8814.1|6
1743115500000|2025-03-27 22:45:00|8818.8|8814.9|8818.6|8814.7|8819.1|8815.2|8818.4|8814.5|10
1743115800000|2025-03-27 22:50:00|8818.4|8814.5|8817.2|8813.3|8818.4|8814.5|8817.1|8813.2|10
1743116100000|2025-03-27 22:55:00|8817.4|8813.5|8817.8|8813.9|8818|8814.1|8817.4|8813.5|10
1743116400000|2025-03-27 23:00:00|8817.9|8814|8817.8|8813.9|8818.2|8814.3|8817.3|8813.4|22
1743116700000|2025-03-27 23:05:00|8817|8814.6|8817.4|8815|8817.4|8815|8816.4|8814|28
1743117000000|2025-03-27 23:10:00|8817.3|8814.9|8817.5|8815.1|8817.7|8815.3|8817.1|8814.7|17
1743117300000|2025-03-27 23:15:00|8817.3|8814.9|8817.2|8814.8|8817.3|8814.9|8817.2|8814.8|2
1743117600000|2025-03-27 23:20:00|8817.1|8814.7|8817.8|8815.4|8817.8|8815.4|8817.1|8814.7|15
1743117900000|2025-03-27 23:25:00|8817.9|8815.5|8818.1|8815.7|8818.2|8815.8|8817.6|8815.2|14
1743118200000|2025-03-27 23:30:00|8818|8815.6|8817.4|8815.9|8818.3|8815.9|8816|8814.5|63
1743118500000|2025-03-27 23:35:00|8817.5|8816|8816|8814.5|8817.8|8816.3|8816|8814.5|35
1743118800000|2025-03-27 23:40:00|8815.9|8814.4|8817|8814.6|8817|8815.1|8815.4|8813.8|36
1743119100000|2025-03-27 23:45:00|8817.1|8814.7|8817|8815.5|8817.5|8815.5|8816.1|8814.6|26
1743119400000|2025-03-27 23:50:00|8817.4|8815.9|8817.3|8815.8|8817.4|8815.9|8816.7|8815.2|37
1743119700000|2025-03-27 23:55:00|8817.4|8815.9|8817.1|8815.6|8817.4|8815.9|8816.1|8814.6|37
1743120000000|2025-03-28 00:00:00|8817.2|8815.7|8817.8|8816.3|8819.3|8817.8|8817.2|8815.7|62
1743120300000|2025-03-28 00:05:00|8817.9|8816.4|8820|8818.5|8820|8818.5|8817.5|8816|66
1743120600000|2025-03-28 00:10:00|8820.2|8818.7|8821.3|8819.8|8821.8|8820.3|8819.5|8818|54
1743120900000|2025-03-28 00:15:00|8821.1|8819.6|8821.6|8820.1|8822.3|8820.8|8820.6|8819.1|59
1743121200000|2025-03-28 00:20:00|8821.7|8820.2|8820.8|8819.3|8822.9|8821.4|8820.5|8819|50
1743121500000|2025-03-28 00:25:00|8820.7|8819.2|8821.2|8819.7|8821.5|8820|8820.2|8818.7|47
1743121800000|2025-03-28 00:30:00|8821.4|8819.9|8823.1|8821.6|8823.2|8821.7|8821|8819.5|53
1743122100000|2025-03-28 00:35:00|8823.2|8821.7|8824.4|8822.9|8825|8823.5|8823.2|8821.7|32
1743122400000|2025-03-28 00:40:00|8824.5|8823|8825.6|8824.1|8826.4|8824.2|8824.5|8822.9|58
1743122700000|2025-03-28 00:45:00|8825.4|8823.9|8825|8823.5|8825.6|8824.1|8824.6|8823.1|35
1743123000000|2025-03-28 00:50:00|8824.8|8823.3|8823.4|8821.9|8824.9|8823.4|8823.1|8821.6|72
1743123300000|2025-03-28 00:55:00|8823.5|8822|8822.1|8820.6|8823.8|8822.3|8821.9|8820.4|112
1743123600000|2025-03-28 01:00:00|8822.2|8820.7|8821.5|8820|8822.3|8820.8|8820.6|8819.1|97
1743123900000|2025-03-28 01:05:00|8821.6|8820.1|8821.9|8820.4|8822.5|8821|8821.6|8820.1|51
1743124200000|2025-03-28 01:10:00|8821.8|8820.3|8822|8819.6|8824.1|8821.7|8821.6|8819.6|52
1743124500000|2025-03-28 01:15:00|8822.1|8819.7|8821.5|8820|8822.5|8820.1|8820.7|8819|52
1743124800000|2025-03-28 01:20:00|8821.4|8819.9|8824.6|8823.1|8824.9|8823.4|8821.1|8819.6|55
1743125100000|2025-03-28 01:25:00|8824.4|8822.9|8823.1|8821.6|8824.5|8823|8823.1|8821.6|45
1743125400000|2025-03-28 01:30:00|8823.4|8821.9|8822.6|8821.1|8823.8|8822.3|8821.8|8820.3|59
1743125700000|2025-03-28 01:35:00|8822.7|8821.2|8821.9|8820.4|8823.4|8821.9|8820.4|8818.9|71
1743126000000|2025-03-28 01:40:00|8822.1|8820.6|8822.4|8820.9|8822.8|8821.3|8822|8820.5|37
1743126300000|2025-03-28 01:45:00|8822.5|8821|8822.4|8820.9|8823.6|8821.6|8822|8820.4|71
1743126600000|2025-03-28 01:50:00|8822.6|8821.1|8823.1|8821.6|8823.2|8821.7|8822|8820.5|37
1743126900000|2025-03-28 01:55:00|8823|8821.5|8822.4|8820.9|8823.5|8822|8822.4|8820.9|76
1743127200000|2025-03-28 02:00:00|8822.6|8821.1|8822.7|8821.2|8822.8|8821.3|8821.6|8820.1|67
1743127500000|2025-03-28 02:05:00|8822.6|8821.1|8822.5|8821|8823|8821.5|8822.3|8820.8|34
1743127800000|2025-03-28 02:10:00|8822.4|8820.9|8823.1|8821.6|8823.3|8821.8|8822.3|8820.8|42
1743128100000|2025-03-28 02:15:00|8823|8821.5|8822.9|8821.4|8823.5|8822|8822.8|8821.3|46
1743128400000|2025-03-28 02:20:00|8822.8|8821.3|8822|8820.5|8823|8821.5|8821.5|8820|34
1743128700000|2025-03-28 02:25:00|8822.1|8820.6|8824.1|8821.7|8824.2|8821.8|8822|8820.5|37
1743129000000|2025-03-28 02:30:00|8824|8821.6|8823.9|8822.4|8824.7|8822.6|8823.7|8821.5|56
1743129300000|2025-03-28 02:35:00|8824.1|8822.6|8824.7|8823.2|8824.9|8823.4|8823.9|8822.4|43
1743129600000|2025-03-28 02:40:00|8824.6|8823.1|8824.8|8823.3|8825.7|8824.2|8824.6|8823.1|67
1743129900000|2025-03-28 02:45:00|8825|8823.5|8825|8823.5|8825.2|8823.7|8824.6|8823.1|56
1743130200000|2025-03-28 02:50:00|8824.9|8823.4|8823.5|8822|8825.2|8823.7|8823.5|8822|43
1743130500000|2025-03-28 02:55:00|8823.6|8822.1|8823|8821.5|8823.9|8822.4|8823|8821.5|40
1743130800000|2025-03-28 03:00:00|8822.9|8821.4|8822.4|8820.9|8823.3|8821.8|8821.6|8820.1|53
1743131100000|2025-03-28 03:05:00|8822.2|8820.7|8823.6|8822.1|8823.6|8822.1|8822.2|8820.7|30
1743131400000|2025-03-28 03:10:00|8823.7|8822.2|8822.8|8821.3|8823.7|8822.2|8822.1|8820.6|27
1743131700000|2025-03-28 03:15:00|8822.7|8821.2|8824|8822.5|8824.3|8822.8|8822.7|8821.2|30
1743132000000|2025-03-28 03:20:00|8824.1|8822.6|8823.5|8822|8824.2|8822.7|8823.1|8821.6|25
1743132300000|2025-03-28 03:25:00|8823.4|8821.9|8824.4|8822.9|8824.4|8822.9|8823.2|8821.7|42
1743132600000|2025-03-28 03:30:00|8824.6|8823.1|8824.8|8823.3|8825.8|8823.4|8824.3|8822|33
1743132900000|2025-03-28 03:35:00|8824.6|8823.1|8823.6|8822.1|8824.6|8823.1|8823.4|8821.9|37
1743133200000|2025-03-28 03:40:00|8824.2|8822.7|8824.8|8823.3|8825.1|8823.6|8824.2|8822.7|35
1743133500000|2025-03-28 03:45:00|8824.9|8823.4|8825.5|8824|8825.7|8824.2|8824.9|8823.4|37
1743133800000|2025-03-28 03:50:00|8825.3|8823.8|8826.2|8824.7|8826.3|8824.8|8825.1|8823.6|31
1743134100000|2025-03-28 03:55:00|8826.3|8824.8|8826|8824.5|8826.6|8825.1|8825.5|8824|43
1743134400000|2025-03-28 04:00:00|8825.9|8824.4|8824.9|8823.4|8826|8824.5|8824.6|8823.1|51
1743134700000|2025-03-28 04:05:00|8825|8823.5|8825.9|8824.4|8826.2|8824.7|8824.8|8823.3|49
1743135000000|2025-03-28 04:10:00|8826|8824.5|8825.8|8824.3|8826.4|8824.9|8825.5|8824|25
1743135300000|2025-03-28 04:15:00|8825.9|8824.4|8826.7|8825.2|8826.7|8825.2|8825|8823.5|28
1743135600000|2025-03-28 04:20:00|8826.8|8825.3|8827.6|8826.1|8828.6|8827.1|8826.8|8825.3|60
1743135900000|2025-03-28 04:25:00|8827.5|8826|8827.5|8826|8828.2|8826.7|8826.8|8825.3|65
1743136200000|2025-03-28 04:30:00|8827.3|8825.8|8828.5|8827|8828.6|8827.1|8827.1|8825.6|29
1743136500000|2025-03-28 04:35:00|8828.6|8827.1|8826.4|8824.9|8828.7|8827.2|8826.3|8824.8|33
1743136800000|2025-03-28 04:40:00|8826.3|8824.8|8826.1|8824.6|8826.3|8824.8|8825.3|8823.8|27
1743137100000|2025-03-28 04:45:00|8826.2|8824.7|8826|8824.5|8826.3|8824.8|8825.6|8824.1|17
1743137400000|2025-03-28 04:50:00|8826.1|8824.6|8825.7|8824.2|8826.9|8825.4|8825.7|8824.2|25
1743137700000|2025-03-28 04:55:00|8825.9|8824.4|8825.4|8823.9|8825.9|8824.4|8825.3|8823.8|48
1743138000000|2025-03-28 05:00:00|8825.3|8823.8|8825.7|8824.2|8826.3|8824.8|8825.1|8823.6|35
1743138300000|2025-03-28 05:05:00|8825.5|8824|8825.9|8824.4|8826.4|8824.9|8825.3|8823.8|26
1743138600000|2025-03-28 05:10:00|8825.8|8824.3|8826.3|8824.8|8826.4|8824.9|8825.5|8824|47
1743138900000|2025-03-28 05:15:00|8826.1|8824.6|8825.1|8823.6|8826.3|8824.8|8825.1|8823.6|32
1743139200000|2025-03-28 05:20:00|8825.2|8823.7|8825.7|8824.2|8827|8825.5|8825.2|8823.7|42
1743139500000|2025-03-28 05:25:00|8825.6|8824.1|8824.6|8823.1|8825.9|8824.4|8824.5|8823|25
1743139800000|2025-03-28 05:30:00|8824.7|8823.2|8825|8823.5|8826.3|8824.8|8824.4|8822.9|48
1743140100000|2025-03-28 05:35:00|8824.9|8823.4|8824.8|8823.3|8825.5|8823.6|8824.8|8822.6|17
1743140400000|2025-03-28 05:40:00|8824.9|8823.4|8825.4|8823.9|8825.8|8824.3|8824.4|8822.9|50
1743140700000|2025-03-28 05:45:00|8825.2|8823.7|8825|8823.5|8825.6|8824.1|8824.5|8823|36
1743141000000|2025-03-28 05:50:00|8824.9|8823.4|8823.6|8822.1|8824.9|8823.4|8823.6|8822.1|48
1743141300000|2025-03-28 05:55:00|8823.4|8821.9|8822.3|8820.8|8823.4|8821.9|8820|8818.5|95
1743141600000|2025-03-28 06:00:00|8822.5|8821|8823.6|8822.1|8824.2|8822.7|8822.1|8820.6|64
1743141900000|2025-03-28 06:05:00|8823.8|8822.3|8825.1|8822.7|8825.4|8823|8823.3|8821.8|48
1743142200000|2025-03-28 06:10:00|8825.2|8822.8|8824.8|8823.3|8825.6|8823.7|8824.1|8822.6|36
1743142500000|2025-03-28 06:15:00|8824.7|8823.2|8825.7|8824.2|8826.4|8824.8|8824.7|8823.2|55
1743142800000|2025-03-28 06:20:00|8825.5|8824|8824.1|8822.6|8825.5|8824|8824.1|8822.6|28
1743143100000|2025-03-28 06:25:00|8824|8822.5|8824.3|8822.8|8825.1|8823.6|8822.7|8821.2|58
1743143400000|2025-03-28 06:30:00|8824.4|8822.9|8823.6|8822.1|8824.6|8823.1|8823|8821.5|90
1743143700000|2025-03-28 06:35:00|8823.7|8822.2|8825.2|8823.7|8825.2|8823.7|8823.5|8822|48
1743144000000|2025-03-28 06:40:00|8825.1|8823.6|8821.5|8820|8826|8824.5|8821.5|8820|74
1743144300000|2025-03-28 06:45:00|8821.3|8819.8|8820.8|8819.3|8821.4|8819.9|8820.5|8819|58
1743144600000|2025-03-28 06:50:00|8820.4|8818.9|8821.5|8820|8821.7|8820.2|8820.2|8818.7|56
1743144900000|2025-03-28 06:55:00|8821.4|8819.9|8821.1|8818.7|8821.8|8820.3|8820.2|8818.7|66
1743145200000|2025-03-28 07:00:00|8820.9|8818.5|8824.3|8822.8|8824.5|8823|8820.9|8818.5|86
1743145500000|2025-03-28 07:05:00|8824.2|8822.7|8822.4|8820.9|8825.3|8823.8|8821.8|8820.3|106
1743145800000|2025-03-28 07:10:00|8822.5|8821|8821.2|8819.7|8823.1|8821.6|8820.4|8818.9|89
1743146100000|2025-03-28 07:15:00|8821.3|8819.8|8821.1|8819.6|8822.1|8820.6|8820.4|8818.9|96
1743146400000|2025-03-28 07:20:00|8820.8|8819.3|8817.5|8816|8821.1|8819.6|8816.6|8815.1|95
1743146700000|2025-03-28 07:25:00|8817.4|8815.9|8813.6|8812.1|8817.4|8815.9|8813.4|8811.9|89
1743147000000|2025-03-28 07:30:00|8813.5|8812|8815.6|8814.1|8817|8815.5|8813.3|8811.8|121
1743147300000|2025-03-28 07:35:00|8815.7|8814.2|8817.6|8816.1|8818.3|8816.8|8813.6|8812.1|71
1743147600000|2025-03-28 07:40:00|8817.8|8816.3|8817.1|8814.7|8818.2|8816.7|8815.7|8814.2|95
1743147900000|2025-03-28 07:45:00|8818.2|8815.8|8817.5|8816|8818.5|8817|8816.6|8814.8|164
1743148200000|2025-03-28 07:50:00|8817.6|8816.1|8818.5|8817|8820.6|8819.1|8817.4|8815.9|117
1743148500000|2025-03-28 07:55:00|8818.7|8817.2|8818.7|8816.3|8820.9|8819.4|8817.7|8816.2|153
1743148800000|2025-03-28 08:00:00|8818.6|8816.2|8814.6|8813.1|8818.9|8816.7|8814|8812.5|223
1743149100000|2025-03-28 08:05:00|8814.4|8812.9|8817.8|8816.3|8818.1|8816.6|8814|8812.5|177
1743149400000|2025-03-28 08:10:00|8818|8816.5|8816.9|8815.4|8818.1|8816.6|8815.6|8814.1|136
1743149700000|2025-03-28 08:15:00|8817|8815.5|8813.5|8812|8818.5|8817|8811.9|8810.4|208
1743150000000|2025-03-28 08:20:00|8813.4|8811.9|8817.9|8816.4|8819|8817.5|8813.4|8811.9|134
1743150300000|2025-03-28 08:25:00|8818|8816.5|8818|8816.5|8818.8|8817.3|8814.6|8813.1|124
1743150600000|2025-03-28 08:30:00|8818.2|8816.7|8821.8|8820.3|8822.8|8821.3|8818.1|8816.6|139
1743150900000|2025-03-28 08:35:00|8821.9|8820.4|8823.2|8821.7|8823.2|8821.7|8820|8818.5|110
1743151200000|2025-03-28 08:40:00|8823.5|8822|8823.2|8821.7|8824.1|8822.6|8821.4|8819.9|95
1743151500000|2025-03-28 08:45:00|8823.4|8821.9|8823.8|8822.3|8826.6|8825.1|8822.8|8821.3|100
1743151800000|2025-03-28 08:50:00|8823.6|8822.1|8823.8|8821.4|8825.4|8823.3|8823.5|8821.3|55
1743152100000|2025-03-28 08:55:00|8824|8821.6|8823.6|8822.1|8824|8822.5|8821.1|8819.6|102
1743152400000|2025-03-28 09:00:00|8823.5|8822|8822.4|8820.9|8823.7|8822.2|8821.1|8819.6|140
1743152700000|2025-03-28 09:05:00|8822.5|8821|8822.5|8820.1|8822.8|8821.3|8819.9|8818.4|125
1743153000000|2025-03-28 09:10:00|8822.6|8820.2|8824.1|8822.6|8824.1|8822.6|8822|8820|109
1743153300000|2025-03-28 09:15:00|8824.2|8822.7|8823.9|8822.4|8825.5|8824|8822.7|8821.2|70
1743153600000|2025-03-28 09:20:00|8824.1|8822.6|8829.1|8827.6|8829.5|8828|8824.1|8822.6|127
1743153900000|2025-03-28 09:25:00|8829.2|8827.7|8832.8|8831.3|8834|8832.5|8829|8827.5|145
1743154200000|2025-03-28 09:30:00|8832.9|8831.4|8829.4|8827.9|8833.9|8832.4|8828.6|8827.1|120
1743154500000|2025-03-28 09:35:00|8829.5|8828|8828.5|8827|8830.6|8829.1|8827.8|8826.3|108
1743154800000|2025-03-28 09:40:00|8828.6|8827.1|8825.4|8823.9|8829.4|8827.9|8825|8823.5|151
1743155100000|2025-03-28 09:45:00|8825.5|8824|8824.3|8822.8|8826.6|8825.1|8824|8822.5|103
1743155400000|2025-03-28 09:50:00|8824.1|8822.6|8826.5|8825|8826.8|8825.3|8823|8821.5|82
1743155700000|2025-03-28 09:55:00|8826.6|8825.1|8826.7|8825.2|8827.2|8825.7|8825.8|8824.3|54
1743156000000|2025-03-28 10:00:00|8826.9|8825.4|8830.5|8829|8830.5|8829|8826.8|8825.3|83
1743156300000|2025-03-28 10:05:00|8830.7|8829.2|8830.4|8828.9|8832.5|8831|8830.1|8828.6|88
1743156600000|2025-03-28 10:10:00|8830.5|8829|8830.1|8828.6|8831|8829.5|8829.2|8827.7|77
1743156900000|2025-03-28 10:15:00|8830.2|8828.7|8830.1|8828.6|8830.8|8829.3|8829.2|8827.7|93
1743157200000|2025-03-28 10:20:00|8830.2|8828.7|8829.5|8828|8831|8829.5|8829.5|8828|73
1743157500000|2025-03-28 10:25:00|8829.6|8828.1|8828.3|8826.8|8831.5|8829.2|8828.3|8826.3|84
1743157800000|2025-03-28 10:30:00|8828.2|8826.7|8829.5|8828|8830.2|8828.7|8827.5|8826|124
1743158100000|2025-03-28 10:35:00|8829.3|8827.8|8829|8827.5|8830|8828.5|8828.2|8826.7|97
1743158400000|2025-03-28 10:40:00|8829.1|8827.6|8827.3|8825.8|8829.1|8827.6|8827.1|8825.6|60
1743158700000|2025-03-28 10:45:00|8827.4|8825.9|8827.8|8826.3|8828.5|8827|8827.2|8825.7|56
1743159000000|2025-03-28 10:50:00|8827.7|8826.2|8827|8825.5|8828|8826.5|8826|8824.5|67
1743159300000|2025-03-28 10:55:00|8827.1|8825.6|8830.1|8828.6|8830.1|8828.6|8826.7|8825.2|81
1743159600000|2025-03-28 11:00:00|8830|8828.5|8830|8828.5|8831.3|8829.8|8829.5|8828|102
1743159900000|2025-03-28 11:05:00|8830.2|8828.7|8829.4|8827.9|8830.6|8829.1|8829.1|8827.6|86
1743160200000|2025-03-28 11:10:00|8829.5|8828|8831|8829.5|8831.1|8829.6|8828.8|8827.3|87
1743160500000|2025-03-28 11:15:00|8831.1|8829.6|8833.2|8831.7|8833.2|8831.7|8830.9|8829.4|42
1743160800000|2025-03-28 11:20:00|8833.3|8831.8|8834.4|8832.9|8834.6|8833.1|8832.7|8831.2|83
1743161100000|2025-03-28 11:25:00|8834.5|8833|8832.5|8831|8835.2|8833.7|8832.3|8830.8|80
1743161400000|2025-03-28 11:30:00|8832.3|8830.8|8832.4|8830.9|8833.5|8832|8831.6|8830.1|72
1743161700000|2025-03-28 11:35:00|8832.5|8831|8832.6|8831.1|8833.4|8831.9|8830.9|8829.4|81
1743162000000|2025-03-28 11:40:00|8832.7|8831.2|8831.2|8829.7|8832.9|8831.4|8830.4|8828.9|40
1743162300000|2025-03-28 11:45:00|8831.3|8829.8|8830.8|8829.3|8831.3|8829.8|8829.4|8827.9|52
1743162600000|2025-03-28 11:50:00|8830.7|8829.2|8830.9|8829.4|8831.8|8830.3|8830.1|8828.6|76
1743162900000|2025-03-28 11:55:00|8831|8829.5|8831.3|8829.8|8831.3|8829.8|8829.6|8828.1|67
1743163200000|2025-03-28 12:00:00|8831.4|8829.9|8831.9|8830.4|8833.9|8832.4|8830.9|8829.4|84
1743163500000|2025-03-28 12:05:00|8831.8|8830.3|8829.4|8827.9|8832.1|8830.6|8828.6|8827.1|93
1743163800000|2025-03-28 12:10:00|8829.3|8827.8|8828|8826.5|8830|8828.5|8826.4|8824.9|78
1743164100000|2025-03-28 12:15:00|8827.9|8826.4|8830.9|8829.4|8831.2|8829.7|8827.4|8825.9|92
1743164400000|2025-03-28 12:20:00|8831|8829.5|8830.9|8829.4|8833.6|8832.1|8830.9|8829.4|94
1743164700000|2025-03-28 12:25:00|8831|8829.5|8831.7|8826.7|8832.4|8830.4|8829.5|8826.7|180
1743165000000|2025-03-28 12:30:00|8830.9|8825.9|8827.5|8826|8836.8|8832.9|8825.4|8823.9|448
1743165300000|2025-03-28 12:35:00|8827.3|8825.8|8823.2|8821.7|8827.6|8826.1|8822.8|8821.3|392
1743165600000|2025-03-28 12:40:00|8823|8821.5|8823.6|8822.1|8827|8825.5|8822.5|8821|302
1743165900000|2025-03-28 12:45:00|8823.7|8822.2|8825|8823.5|8826.5|8825|8823.6|8822.1|209
1743166200000|2025-03-28 12:50:00|8825.1|8823.6|8822.7|8821.2|8825.1|8823.6|8820.7|8818.7|240
1743166500000|2025-03-28 12:55:00|8822.5|8821|8823|8821.5|8826.6|8825.1|8821.8|8820.3|284
1743166800000|2025-03-28 13:00:00|8823.1|8821.6|8822.3|8820.8|8824.3|8822.8|8821.3|8819.8|235
1743167100000|2025-03-28 13:05:00|8822.2|8820.7|8822.9|8820.5|8825.6|8823.4|8819.7|8817.3|470
1743167400000|2025-03-28 13:10:00|8823.1|8820.7|8825|8823.5|8826.9|8825.4|8822.1|8819.7|389
1743167700000|2025-03-28 13:15:00|8825.1|8823.6|8822.1|8820.6|8828.7|8827.2|8822.1|8820.6|339
1743168000000|2025-03-28 13:20:00|8822|8820.5|8822|8819.6|8823|8820.6|8819.1|8817.2|282
1743168300000|2025-03-28 13:25:00|8821.8|8819.4|8821.4|8819.9|8823.1|8821.4|8819.6|8817.8|259
1743168600000|2025-03-28 13:30:00|8821.5|8820|8821.3|8819.8|8822.3|8820.8|8818.5|8817|291
1743168900000|2025-03-28 13:35:00|8821.4|8819.9|8824.8|8823.3|8824.8|8823.3|8820.8|8819.3|239
1743169200000|2025-03-28 13:40:00|8824.7|8823.2|8824.6|8823.1|8826.3|8824.8|8823.1|8821.6|222
1743169500000|2025-03-28 13:45:00|8824.5|8823|8826.6|8825.1|8827|8825.5|8824|8822.5|177
1743169800000|2025-03-28 13:50:00|8826.5|8825|8820.4|8818.9|8826.5|8825|8818.5|8817|302
1743170100000|2025-03-28 13:55:00|8820.6|8819.1|8822.4|8819|8822.4|8819.6|8819.7|8818.2|183
1743170400000|2025-03-28 14:00:00|8822.7|8819.2|8817.5|8816|8822.8|8820.8|8816.7|8815.2|357
1743170700000|2025-03-28 14:05:00|8817.3|8815.8|8812.4|8810.9|8817.6|8816.1|8809.7|8808.2|311
1743171000000|2025-03-28 14:10:00|8812.2|8810.7|8811.9|8810.4|8812.2|8810.7|8808.7|8807.2|268
1743171300000|2025-03-28 14:15:00|8811.8|8810.3|8807.9|8806.4|8812.1|8810.6|8806.5|8805|283
1743171600000|2025-03-28 14:20:00|8807.8|8806.3|8806.1|8804.6|8808.6|8807.1|8805.7|8804.2|290
1743171900000|2025-03-28 14:25:00|8805.9|8804.4|8803.6|8802.1|8806|8804.5|8802.3|8800.8|261
1743172200000|2025-03-28 14:30:00|8803.7|8802.2|8802.3|8800.8|8805.6|8804.1|8802.1|8800.6|275
1743172500000|2025-03-28 14:35:00|8802.5|8801|8807.4|8805.9|8808.1|8806.6|8800.5|8799|278
1743172800000|2025-03-28 14:40:00|8807.3|8805.8|8809.3|8807.8|8809.9|8808.4|8805.1|8803.6|203
1743173100000|2025-03-28 14:45:00|8809.2|8807.7|8810.1|8808.6|8811|8809.3|8808.4|8806|184
1743173400000|2025-03-28 14:50:00|8810.2|8808.7|8812.8|8811.3|8813.1|8811.6|8809|8806.9|206
1743173700000|2025-03-28 14:55:00|8812.7|8811.2|8812.7|8811.2|8813.1|8811.6|8811|8809.5|218
1743174000000|2025-03-28 15:00:00|8812.5|8811|8807|8805.5|8812.5|8811|8806.4|8804.2|214
1743174300000|2025-03-28 15:05:00|8807.1|8805.6|8810|8808.5|8810.2|8808.7|8807.1|8805.6|175
1743174600000|2025-03-28 15:10:00|8810.1|8808.6|8814|8812.5|8814|8812.5|8809.1|8807.6|344
1743174900000|2025-03-28 15:15:00|8813.8|8812.3|8810.1|8808.6|8814.9|8813.4|8809.8|8808.3|208
1743175200000|2025-03-28 15:20:00|8810|8808.5|8808.1|8806.6|8810.7|8809.2|8807.9|8806.4|188
1743175500000|2025-03-28 15:25:00|8808.2|8806.7|8806.8|8805.3|8810|8808.5|8806.1|8804.6|168
1743175800000|2025-03-28 15:30:00|8806.7|8805.2|8806.6|8805.1|8806.7|8805.2|8804.3|8802.8|169
1743176100000|2025-03-28 15:35:00|8806.8|8805.3|8809.4|8807.9|8809.6|8808.1|8804.6|8803.1|181
1743176400000|2025-03-28 15:40:00|8809.5|8808|8810.3|8808.8|8812|8810.5|8809.1|8807.6|226
1743176700000|2025-03-28 15:45:00|8810.4|8808.9|8810.8|8809.3|8813|8811.5|8810|8808.5|192
1743177000000|2025-03-28 15:50:00|8810.7|8809.2|8809.2|8807.7|8810.8|8809.3|8806.9|8805.4|216
1743177300000|2025-03-28 15:55:00|8809|8807.5|8809.6|8808.1|8811.4|8809.9|8807|8805.5|376
1743177600000|2025-03-28 16:00:00|8809.7|8808.2|8808.9|8807.4|8813.1|8811.6|8808.8|8807.3|226
1743177900000|2025-03-28 16:05:00|8809.1|8807.6|8807.7|8806.2|8811.4|8809.9|8807.1|8805.6|197
1743178200000|2025-03-28 16:10:00|8807.5|8806|8811.3|8809.8|8811.6|8810.1|8807.2|8805.7|145
1743178500000|2025-03-28 16:15:00|8811.1|8809.6|8811.3|8809.8|8811.6|8810.1|8809.1|8807.6|160
1743178800000|2025-03-28 16:20:00|8811.1|8809.6|8811.1|8809.6|8811.9|8810.4|8808.6|8807.1|150
1743179100000|2025-03-28 16:25:00|8811.2|8809.7|8811.1|8809.6|8812.5|8811|8810.1|8808.6|128
1743179400000|2025-03-28 16:30:00|8811.2|8809.7|8811.9|8810.4|8812.2|8810.7|8809.9|8808.4|115
1743179700000|2025-03-28 16:35:00|8811.8|8810.3|8815.1|8813.6|8816.8|8815.3|8810.8|8809.3|139
1743180000000|2025-03-28 16:40:00|8815|8813.5|8814.6|8813.1|8815.5|8814|8813.1|8811.6|99
1743180300000|2025-03-28 16:45:00|8814.3|8812.8|8816.8|8815.3|8818.1|8816.6|8814.2|8812.7|121
1743180600000|2025-03-28 16:50:00|8816.9|8815.4|8817.1|8815.6|8818.9|8817.4|8815.7|8814.2|95
1743180900000|2025-03-28 16:55:00|8817.2|8815.7|8813.5|8812|8818|8816.5|8812.8|8811.3|143
1743181200000|2025-03-28 17:00:00|8813.4|8811.9|8814.8|8813.3|8815|8813.5|8812|8810.5|134
1743181500000|2025-03-28 17:05:00|8815.1|8813.6|8816.2|8813.8|8817.4|8815.9|8814.2|8812.7|121
1743181800000|2025-03-28 17:10:00|8816.1|8813.7|8814.3|8812.8|8816.4|8814.5|8813.7|8812.2|98
1743182100000|2025-03-28 17:15:00|8814.2|8812.7|8818.4|8816.9|8818.5|8817|8814.2|8812.7|155
1743182400000|2025-03-28 17:20:00|8818.6|8817.1|8817.3|8815.8|8819.9|8818.4|8817.2|8815.7|130
1743182700000|2025-03-28 17:25:00|8817.2|8815.7|8815.7|8814.2|8818|8815.7|8814.5|8813|93
1743183000000|2025-03-28 17:30:00|8815.6|8814.1|8815.3|8813.8|8816.1|8814.6|8814.4|8812.9|145
1743183300000|2025-03-28 17:35:00|8815.4|8813.9|8815.7|8814.2|8815.9|8814.4|8812.8|8811.3|123
1743183600000|2025-03-28 17:40:00|8815.6|8814.1|8814.7|8813.2|8816|8814.5|8814.5|8813|110
1743183900000|2025-03-28 17:45:00|8814.8|8813.3|8815.5|8814|8816.8|8815.2|8814.5|8813|140
1743184200000|2025-03-28 17:50:00|8815.8|8814.3|8818|8816.5|8818.3|8816.8|8815.5|8814|109
1743184500000|2025-03-28 17:55:00|8818.2|8816.7|8820|8818.5|8820.6|8819.1|8818|8816.5|108
1743184800000|2025-03-28 18:00:00|8819.8|8818.3|8819.4|8817.9|8821.4|8819.9|8819|8817.5|115
1743185100000|2025-03-28 18:05:00|8819.3|8817.8|8820.9|8819.4|8822.7|8821.2|8819.2|8817.7|124
1743185400000|2025-03-28 18:10:00|8821.1|8819.6|8822.5|8821|8823.8|8822.3|8820.5|8819|95
1743185700000|2025-03-28 18:15:00|8822.6|8821.1|8822.8|8821.3|8823.6|8822.1|8821.8|8820.3|104
1743186000000|2025-03-28 18:20:00|8823.1|8821.6|8822|8820.5|8824|8822.5|8821.9|8820.4|77
1743186300000|2025-03-28 18:25:00|8822.1|8820.6|8820.9|8819.4|8822.4|8820.9|8820.3|8818.8|128
1743186600000|2025-03-28 18:30:00|8820.8|8819.3|8818.9|8817.4|8822.2|8820.7|8818.3|8816.8|99
1743186900000|2025-03-28 18:35:00|8819.1|8817.6|8820|8818.5|8820.5|8819|8818.3|8816.8|77
1743187200000|2025-03-28 18:40:00|8820.2|8818.7|8820.2|8818.7|8821.6|8820.1|8819.9|8818.4|86
1743187500000|2025-03-28 18:45:00|8820.1|8818.6|8818.2|8816.7|8820.7|8819.2|8817.3|8815.8|124
1743187800000|2025-03-28 18:50:00|8818.3|8816.8|8820|8818.5|8820.5|8819|8818.2|8816.6|109
1743188100000|2025-03-28 18:55:00|8819.9|8818.4|8819.7|8818.2|8820.7|8819.2|8819.4|8817.9|102
1743188400000|2025-03-28 19:00:00|8819.8|8818.3|8819.3|8817.8|8819.8|8818.3|8818.2|8816.7|80
1743188700000|2025-03-28 19:05:00|8819.4|8817.9|8820.5|8819|8820.5|8819|8819.1|8817.6|53
1743189000000|2025-03-28 19:10:00|8820.6|8819.1|8819.6|8818.1|8820.6|8819.1|8818.6|8817.1|60
1743189300000|2025-03-28 19:15:00|8819.5|8818|8818|8816.5|8819.5|8818|8817.8|8816.3|49
1743189600000|2025-03-28 19:20:00|8818.1|8816.6|8816.4|8814.9|8818.5|8817|8815.9|8814.4|69
1743189900000|2025-03-28 19:25:00|8816.5|8815|8816.7|8815.2|8817.9|8816.4|8816.1|8814.6|58
1743190200000|2025-03-28 19:30:00|8816.6|8815.1|8817.5|8816|8818.1|8816.6|8816.4|8814.9|48
1743190500000|2025-03-28 19:35:00|8817.3|8815.8|8817|8815.5|8817.5|8816|8815.5|8814|59
1743190800000|2025-03-28 19:40:00|8816.9|8815.4|8817.4|8815.9|8817.6|8816.1|8816|8814.5|69
1743191100000|2025-03-28 19:45:00|8817.5|8816|8817.6|8816.1|8818.6|8817.1|8817.4|8815.9|44
1743191400000|2025-03-28 19:50:00|8817.7|8816.2|8817.4|8815.9|8818|8816.5|8816.5|8815|83
1743191700000|2025-03-28 19:55:00|8817.3|8815.8|8816.6|8815.1|8817.5|8816|8815.5|8814|76
1743192000000|2025-03-28 20:00:00|8816.8|8815.3|8815.9|8814.4|8816.8|8815.3|8815.3|8813.8|51
1743192300000|2025-03-28 20:05:00|8815.8|8814.3|8814.3|8811.9|8815.8|8814.3|8814.2|8811.8|30
1743192600000|2025-03-28 20:10:00|8814.4|8812|8815.9|8813.5|8815.9|8813.5|8813.8|8811.4|17
1743192900000|2025-03-28 20:15:00|8815.5|8814|8813.5|8812|8815.5|8814|8813.3|8811.8|48
1743193200000|2025-03-28 20:20:00|8813.6|8812.1|8812.7|8810.3|8813.8|8812.1|8812.7|8810.3|26
1743193500000|2025-03-28 20:25:00|8812.6|8810.2|8812.2|8809.8|8812.8|8810.4|8812.1|8809.7|37
1743193800000|2025-03-28 20:30:00|8812.1|8809.7|8809.1|8806.7|8812.3|8809.9|8809|8806.6|63
1743194100000|2025-03-28 20:35:00|8809.3|8806.9|8810.3|8807.9|8810.3|8807.9|8809|8806.6|63
1743194400000|2025-03-28 20:40:00|8810.4|8808|8810.4|8808|8810.9|8808.5|8809.6|8807.2|55
1743194700000|2025-03-28 20:45:00|8810.5|8808.1|8809.7|8807.3|8810.5|8808.1|8809.4|8807|59
1743195000000|2025-03-28 20:50:00|8810|8807.6|8810.8|8808.4|8814.8|8812.4|8810|8807.6|107
1743195300000|2025-03-28 20:55:00|8811.1|8808.7|8810.5|8805.5|8812.5|8808.7|8807.9|8802.9|109
1743196800000|2025-03-28 21:20:00|8811.2|8806.2|8811.2|8806.2|8811.2|8806.2|8811.2|8806.2|1
1743364800000|2025-03-30 20:00:00|8809|8798|8808.3|8798.7|8809|8798.7|8808.3|8798|2
1743366900000|2025-03-30 20:35:00|8807|8796|8793.4|8784.5|8807|8796|8793.4|8784.5|11
1743367200000|2025-03-30 20:40:00|8794|8785.3|8805.2|8794.2|8806.4|8795.4|8794|8785.3|7
1743367500000|2025-03-30 20:45:00|8805.6|8794.6|8805.6|8794.6|8805.6|8794.6|8805.6|8794.6|1
1743368100000|2025-03-30 20:55:00|8806.3|8793.8|8806.3|8793.8|8806.3|8793.8|8806.3|8793.8|1
1743369300000|2025-03-30 21:15:00|8805.8|8794.3|8805.8|8794.3|8805.8|8794.3|8805.8|8794.3|1
1743369900000|2025-03-30 21:25:00|8796.4|8789.9|8805.2|8798.7|8805.2|8798.7|8796.4|8789.9|7
1743370200000|2025-03-30 21:30:00|8805.6|8799.1|8806.4|8799.9|8806.7|8800.2|8805.2|8798.7|8
1743370500000|2025-03-30 21:35:00|8806.7|8800.2|8807.7|8801.2|8807.7|8801.2|8806.7|8800.2|3
1743370800000|2025-03-30 21:40:00|8809.3|8802.8|8812.3|8805.8|8812.3|8805.8|8808.4|8801.9|19
1743371100000|2025-03-30 21:45:00|8811.4|8804.9|8805.8|8799.3|8820.4|8813.9|8805.8|8799.3|54
1743371400000|2025-03-30 21:50:00|8806.5|8800|8807.3|8800.8|8807.6|8801.1|8805.2|8798.7|42
1743371700000|2025-03-30 21:55:00|8807.6|8801.1|8809.5|8803|8809.5|8803|8806.3|8799.8|15
1743372000000|2025-03-30 22:00:00|8816.9|8810.4|8813.8|8807.9|8819.1|8812.6|8810.3|8804.1|203
1743372300000|2025-03-30 22:05:00|8813.1|8808.6|8813.2|8810.5|8814.1|8811.3|8811.4|8807.4|140
1743372600000|2025-03-30 22:10:00|8813.3|8810.6|8812.6|8808.7|8813.3|8810.8|8811.4|8807.4|149
1743372900000|2025-03-30 22:15:00|8812.7|8808.8|8812.1|8809.7|8813.8|8810.8|8811.5|8808.8|108
1743373200000|2025-03-30 22:20:00|8812.2|8809.6|8810.2|8807.8|8812.6|8810.2|8810.1|8807.7|63
1743373500000|2025-03-30 22:25:00|8810.3|8807.9|8810.5|8808.1|8811.4|8809|8809.5|8807.1|79
1743373800000|2025-03-30 22:30:00|8810.6|8808.2|8810.5|8808.1|8811.5|8809.2|8809.7|8807.3|69
1743374100000|2025-03-30 22:35:00|8810.4|8808|8807.1|8804.7|8810.4|8808.3|8807.1|8804.7|67
1743374400000|2025-03-30 22:40:00|8807.3|8804.9|8807.2|8804.8|8807.8|8805.4|8806.5|8804.1|60
1743374700000|2025-03-30 22:45:00|8807.3|8804.9|8806.1|8803.4|8807.6|8805.5|8805.9|8803.3|38
1743375000000|2025-03-30 22:50:00|8806|8803.6|8807.1|8804.7|8807.1|8804.7|8805.5|8803.5|36
1743375300000|2025-03-30 22:55:00|8807.2|8804.8|8807.6|8805.2|8808.1|8806.1|8807.2|8804.8|30
1743375600000|2025-03-30 23:00:00|8807.5|8805.1|8805.5|8803.1|8807.6|8805.2|8805.5|8803.1|64
1743375900000|2025-03-30 23:05:00|8805.1|8802.7|8804.2|8801.8|8805.1|8803.1|8803.4|8801|50
1743376200000|2025-03-30 23:10:00|8804.3|8801.9|8805|8802.6|8805.8|8803.4|8803.3|8800.9|68
1743376500000|2025-03-30 23:15:00|8804.8|8802.4|8804.9|8802.5|8805.4|8803|8804.2|8801.8|38
1743376800000|2025-03-30 23:20:00|8804.7|8802.3|8807.2|8804.8|8807.5|8805.1|8803.7|8802|74
1743377100000|2025-03-30 23:25:00|8807.3|8804.9|8808.5|8806.1|8809.2|8806.8|8806.8|8804.4|138
1743377400000|2025-03-30 23:30:00|8808.3|8805.9|8806.9|8804.5|8808.5|8806.1|8806.6|8804.2|144
1743377700000|2025-03-30 23:35:00|8806.8|8804.4|8808.2|8805.8|8809|8806.6|8806.4|8804|88
1743378000000|2025-03-30 23:40:00|8808.3|8805.9|8807.2|8804.8|8808.6|8806.2|8807.1|8804.7|90
1743378300000|2025-03-30 23:45:00|8807.1|8804.7|8805.4|8803|8808|8806|8805|8802.7|75
1743378600000|2025-03-30 23:50:00|8805.5|8803.1|8807.4|8805|8807.4|8805|8805.3|8802.9|67
1743378900000|2025-03-30 23:55:00|8808|8805.6|8810.4|8808|8810.7|8808.5|8808|8805.6|73
1743379200000|2025-03-31 00:00:00|8810.5|8808.1|8804.9|8803.4|8810.7|8808.3|8804.3|8802.8|169
1743379500000|2025-03-31 00:05:00|8805|8803.5|8802.8|8801.3|8805.4|8803.9|8802.4|8800.9|106
1743379800000|2025-03-31 00:10:00|8802.6|8801.1|8800.4|8798|8802.8|8801.3|8800.4|8798|91
1743380100000|2025-03-31 00:15:00|8800.5|8798.1|8795.9|8793.5|8800.6|8799.1|8795.8|8793.4|100
1743380400000|2025-03-31 00:20:00|8796|8793.6|8796|8794.5|8796|8794.5|8791.2|8789.7|134
1743380700000|2025-03-31 00:25:00|8796.1|8794.6|8795.1|8793.6|8797.5|8796|8795.1|8792.9|70
1743381000000|2025-03-31 00:30:00|8795|8793.5|8791.7|8790.2|8795|8793.5|8791.2|8789.7|119
1743381300000|2025-03-31 00:35:00|8791.5|8790|8791.7|8790.2|8792.1|8790.6|8790.1|8788.1|118
1743381600000|2025-03-31 00:40:00|8792|8790.5|8790.1|8788.6|8793.6|8792.1|8790.1|8788.6|84
1743381900000|2025-03-31 00:45:00|8790.3|8788.8|8791.6|8790.1|8792.4|8790.9|8789.5|8788|84
1743382200000|2025-03-31 00:50:00|8791.7|8790.2|8790.9|8789.4|8793.5|8792|8790.7|8789.2|165
1743382500000|2025-03-31 00:55:00|8791|8789.5|8790.5|8789|8793.7|8792.2|8790.3|8788.8|131
1743382800000|2025-03-31 01:00:00|8790.6|8789.1|8790.8|8788.4|8791|8789.4|8789|8787.5|163
1743383100000|2025-03-31 01:05:00|8791|8788.6|8790.1|8788.6|8791.9|8789.7|8789.4|8787.9|136
1743383400000|2025-03-31 01:10:00|8789.8|8788.3|8790.5|8788.1|8791.5|8789.1|8788.8|8787.3|70
1743383700000|2025-03-31 01:15:00|8790.6|8788.2|8791|8788.6|8792.5|8790.1|8790.5|8788.1|73
1743384000000|2025-03-31 01:20:00|8790.8|8788.4|8791.4|8788.9|8791.7|8789.2|8789.9|8787|96
1743384300000|2025-03-31 01:25:00|8791.1|8788.5|8789.6|8787.2|8791.2|8788.7|8789.1|8786.7|111
1743384600000|2025-03-31 01:30:00|8789.4|8787|8788|8786.5|8789.8|8787.4|8787.8|8785.8|119
1743384900000|2025-03-31 01:35:00|8787.9|8786.4|8786.9|8784.5|8788.9|8787.4|8786.8|8784.4|86
1743385200000|2025-03-31 01:40:00|8786.8|8784.4|8786.1|8783.7|8787.2|8784.8|8786|8783.6|103
1743385500000|2025-03-31 01:45:00|8785.9|8783.5|8791|8788.6|8791.7|8789.3|8785.8|8783.4|145
1743385800000|2025-03-31 01:50:00|8791.1|8788.7|8793.6|8792.1|8794.1|8792.1|8791.1|8788.7|83
1743386100000|2025-03-31 01:55:00|8793.7|8792.2|8794.4|8792.9|8795|8793.2|8792.5|8791|107
1743386400000|2025-03-31 02:00:00|8794.3|8792.8|8793.7|8792.2|8795.1|8793.6|8793.2|8791.7|75
1743386700000|2025-03-31 02:05:00|8794|8792.5|8794.4|8792.9|8795.1|8793.6|8793.4|8791.9|63
1743387000000|2025-03-31 02:10:00|8794.8|8793.3|8794|8792.5|8795.1|8793.6|8792.9|8791.4|54
1743387300000|2025-03-31 02:15:00|8794.1|8792.6|8792.1|8790.6|8794.9|8793.4|8792.1|8790.6|63
1743387600000|2025-03-31 02:20:00|8791.9|8790.4|8790.5|8789|8791.9|8790.4|8789.3|8787.1|55
1743387900000|2025-03-31 02:25:00|8790.3|8788.8|8787|8785.5|8790.9|8789.1|8786.9|8784.9|88
1743388200000|2025-03-31 02:30:00|8786.9|8785.4|8785.6|8784.1|8786.9|8785.4|8785|8783.5|69
1743388500000|2025-03-31 02:35:00|8785.7|8784.2|8786.3|8784.8|8786.6|8785.1|8785.6|8784.1|57
1743388800000|2025-03-31 02:40:00|8786.2|8784.7|8786.4|8784.9|8788.2|8786.1|8786.1|8784.6|42
1743389100000|2025-03-31 02:45:00|8786.5|8785|8786.4|8784|8787.8|8786|8785.6|8783.5|38
1743389400000|2025-03-31 02:50:00|8786.5|8784.1|8785.5|8784|8786.7|8784.3|8784.9|8783|61
1743389700000|2025-03-31 02:55:00|8785.9|8784.4|8785.9|8784.4|8786.8|8785.3|8785.8|8784.3|69
1743390000000|2025-03-31 03:00:00|8786|8784.5|8787.1|8784.7|8787.4|8785|8784.9|8783.4|82
1743390300000|2025-03-31 03:05:00|8787.2|8784.8|8786.4|8784.9|8787.3|8785.6|8786.1|8784.2|75
1743390600000|2025-03-31 03:10:00|8786.3|8784.8|8786.5|8785|8787|8785.5|8786|8784.5|48
1743390900000|2025-03-31 03:15:00|8786.7|8785.2|8786.2|8784.7|8787.4|8785.9|8785.6|8784.1|53
1743391200000|2025-03-31 03:20:00|8786.5|8785|8788.7|8787.2|8788.7|8787.2|8786.5|8785|30
1743391500000|2025-03-31 03:25:00|8789.1|8787.6|8788.7|8786.3|8789.1|8787.6|8787.1|8785.1|45
1743391800000|2025-03-31 03:30:00|8788.8|8786.4|8790.9|8789.4|8791|8789.4|8788.8|8786.4|38
1743392100000|2025-03-31 03:35:00|8790.7|8789.2|8788.5|8787|8790.7|8789.2|8788.5|8787|34
1743392400000|2025-03-31 03:40:00|8788.6|8787.1|8789.8|8788.3|8789.8|8788.3|8788.3|8786.8|31
1743392700000|2025-03-31 03:45:00|8789.7|8788.2|8789.7|8788.2|8789.9|8788.4|8789.5|8788|23
1743393000000|2025-03-31 03:50:00|8789.8|8788.3|8789.7|8788.2|8791.1|8789.6|8789.5|8788|34
1743393300000|2025-03-31 03:55:00|8789.6|8788.1|8790.1|8788.6|8790.1|8788.6|8789.4|8787.9|30
1743393600000|2025-03-31 04:00:00|8790|8788.5|8791.4|8789|8792.1|8789.7|8789.9|8788.1|41
1743393900000|2025-03-31 04:05:00|8791.5|8789.1|8789|8787.5|8792|8789.6|8789|8787.5|31
1743394200000|2025-03-31 04:10:00|8788.9|8787.4|8789.1|8787.6|8790|8787.8|8788.4|8786.6|25
1743394500000|2025-03-31 04:15:00|8789.2|8787.7|8788|8786.5|8790.5|8789|8787.5|8786|32
1743394800000|2025-03-31 04:20:00|8788.1|8786.6|8789.2|8787.7|8789.4|8787.9|8788.1|8786.6|35
1743395100000|2025-03-31 04:25:00|8789.1|8787.6|8789.7|8788.2|8790.2|8788.7|8788.9|8787.4|44
1743395400000|2025-03-31 04:30:00|8789.8|8788.3|8791.1|8789.6|8791.7|8790.2|8789.5|8788|41
1743395700000|2025-03-31 04:35:00|8791.4|8789.9|8792.1|8790.6|8792.3|8790.8|8790.7|8789.2|37
1743396000000|2025-03-31 04:40:00|8792|8790.5|8791.8|8790.3|8792.6|8790.6|8791.3|8789.8|32
1743396300000|2025-03-31 04:45:00|8792.4|8790|8791.8|8790.3|8793|8791.5|8791.8|8790|48
1743396600000|2025-03-31 04:50:00|8792.3|8789.9|8791.8|8789.4|8792.6|8790.2|8791.8|8789.4|19
1743396900000|2025-03-31 04:55:00|8791.9|8789.5|8791.6|8790.1|8792.4|8790.5|8791.3|8789.5|33
1743397200000|2025-03-31 05:00:00|8792.3|8789.9|8792.8|8791.3|8793.3|8791.4|8791.6|8789.9|77
1743397500000|2025-03-31 05:05:00|8792.9|8791.4|8793|8791.5|8793|8791.5|8791.5|8790|28
1743397800000|2025-03-31 05:10:00|8792.9|8791.4|8793.7|8791.3|8793.7|8791.4|8791.5|8790|53
1743398100000|2025-03-31 05:15:00|8793.6|8791.2|8791.4|8789.9|8793.6|8791.4|8791|8789.5|46
1743398400000|2025-03-31 05:20:00|8791.3|8789.8|8791|8789.5|8791.6|8790.1|8790.8|8789.3|33
1743398700000|2025-03-31 05:25:00|8790.5|8789|8790.7|8789.2|8791.5|8790|8789.9|8788.2|79
1743399000000|2025-03-31 05:30:00|8790.6|8789.1|8790.6|8789.1|8791.7|8790.2|8789.9|8788.4|62
1743399300000|2025-03-31 05:35:00|8790.7|8789.2|8789.7|8788.2|8791.1|8789.6|8789.5|8788|56
1743399600000|2025-03-31 05:40:00|8789.8|8788.3|8790.1|8788.6|8790.2|8788.7|8789.5|8788|47
1743399900000|2025-03-31 05:45:00|8790.2|8788.7|8789.8|8788.3|8791.5|8790|8789.7|8787.7|67
1743400200000|2025-03-31 05:50:00|8789.9|8788.4|8790.7|8788.3|8790.9|8789.1|8789.6|8788.1|45
1743400500000|2025-03-31 05:55:00|8790.8|8788.4|8797.7|8795.3|8798|8796.1|8790.1|8788.3|180
1743400800000|2025-03-31 06:00:00|8797.6|8795.2|8801.6|8800.1|8803.9|8802.4|8796.7|8794.7|210
1743401100000|2025-03-31 06:05:00|8801.5|8800|8800.2|8798.7|8801.5|8800|8797.5|8796|132
1743401400000|2025-03-31 06:10:00|8800.3|8798.8|8797|8795.5|8800.9|8799.4|8795.1|8793.3|206
1743401700000|2025-03-31 06:15:00|8797.1|8795.6|8796|8793.6|8797.5|8796|8795.6|8793.2|107
1743402000000|2025-03-31 06:20:00|8796.1|8793.7|8795.2|8793.7|8797.6|8795.4|8794|8792.4|118
1743402300000|2025-03-31 06:25:00|8795.1|8793.6|8792.6|8791.1|8796.2|8794.7|8792.6|8791.1|150
1743402600000|2025-03-31 06:30:00|8792.4|8790.9|8793.5|8792|8794.4|8792.5|8791.8|8789.8|180
1743402900000|2025-03-31 06:35:00|8793.9|8792.4|8792.5|8791|8795|8793.5|8792|8790.5|181
1743403200000|2025-03-31 06:40:00|8792.6|8791.1|8793.3|8791.8|8796.4|8794.9|8792.2|8790.7|121
1743403500000|2025-03-31 06:45:00|8793.1|8791.6|8789.5|8787.1|8793.7|8792.2|8788.6|8786.2|152
1743403800000|2025-03-31 06:50:00|8789.7|8787.3|8792.6|8791.1|8792.9|8791.4|8788.9|8787.2|140
1743404100000|2025-03-31 06:55:00|8792.7|8791.2|8792.6|8791.1|8794|8792.5|8792.3|8790.4|173
1743404400000|2025-03-31 07:00:00|8792.4|8790.9|8788.4|8786.9|8792.8|8791.3|8788|8786.5|231
1743404700000|2025-03-31 07:05:00|8788.5|8787|8784.3|8782.8|8789.4|8787.9|8782.1|8780.1|280
1743405000000|2025-03-31 07:10:00|8784.4|8782.9|8794.7|8792.3|8794.9|8792.5|8784.1|8782.6|230
1743405300000|2025-03-31 07:15:00|8794.8|8792.4|8792.5|8791|8795|8793.1|8792|8790|187
1743405600000|2025-03-31 07:20:00|8792.4|8790.9|8796.8|8794.4|8796.8|8794.4|8792|8790.5|190
1743405900000|2025-03-31 07:25:00|8796.9|8794.5|8798.2|8796.7|8799|8797.2|8796.3|8794.4|174
1743406200000|2025-03-31 07:30:00|8798.1|8796.6|8797.9|8796.4|8799.8|8798.3|8796.9|8795.4|151
1743406500000|2025-03-31 07:35:00|8797.8|8796.3|8804.2|8802.7|8804.9|8803.3|8797.6|8796.1|191
1743406800000|2025-03-31 07:40:00|8804.3|8802.8|8807.1|8805.6|8807.1|8805.6|8803.1|8801.6|205
1743407100000|2025-03-31 07:45:00|8807|8805.5|8806.3|8804.8|8808.2|8806.3|8804.5|8803|169
1743407400000|2025-03-31 07:50:00|8806.5|8805|8807.1|8805.6|8807.4|8805.9|8803.5|8802|177
1743407700000|2025-03-31 07:55:00|8807.2|8805.7|8809.2|8807.7|8809.7|8808.2|8806.6|8805.1|233
1743408000000|2025-03-31 08:00:00|8809.4|8807.9|8808.8|8807.3|8810.8|8809.3|8807.9|8806.4|342
1743408300000|2025-03-31 08:05:00|8808.7|8807.2|8813.6|8811.2|8813.9|8812.2|8808.2|8806.7|199
1743408600000|2025-03-31 08:10:00|8813.7|8811.3|8815.6|8813.2|8816.1|8814.2|8813|8810.6|260
1743408900000|2025-03-31 08:15:00|8815.5|8813.1|8816.7|8814.3|8817.4|8815.9|8813.7|8811.3|223
1743409200000|2025-03-31 08:20:00|8816.8|8814.4|8814.6|8813.1|8817.6|8815.2|8814|8812.5|149
1743409500000|2025-03-31 08:25:00|8814.9|8813.4|8815.9|8814.4|8816.7|8815.2|8813.9|8812.4|158
1743409800000|2025-03-31 08:30:00|8816|8814.5|8816.1|8814.6|8817.2|8815.7|8814|8812.5|144
1743410100000|2025-03-31 08:35:00|8816.2|8814.7|8811.9|8810.4|8816.7|8815.2|8810.6|8808.7|164
1743410400000|2025-03-31 08:40:00|8811.8|8810.3|8811.5|8810|8813.1|8810.7|8808.7|8806.7|167
1743410700000|2025-03-31 08:45:00|8811.6|8810.1|8808.8|8807.3|8812.3|8810.2|8808.5|8806.1|175
1743411000000|2025-03-31 08:50:00|8808.7|8807.2|8807.2|8805.7|8809.1|8807.3|8806.9|8804.9|125
1743411300000|2025-03-31 08:55:00|8807.1|8805.6|8808.2|8806.7|8808.9|8807.4|8806.9|8805.4|145
1743411600000|2025-03-31 09:00:00|8808.1|8806.6|8807|8805.5|8808.3|8806.8|8806.3|8804.8|107
1743411900000|2025-03-31 09:05:00|8806.8|8805.3|8806.8|8805.3|8809.6|8807.6|8805.9|8804.4|137
1743412200000|2025-03-31 09:10:00|8806.7|8805.2|8807.4|8805.9|8809.2|8807.7|8806.4|8804.3|138
1743412500000|2025-03-31 09:15:00|8807.5|8806|8808.1|8806.6|8809.3|8807.8|8807.3|8805.8|102
1743412800000|2025-03-31 09:20:00|8808|8806.5|8810.4|8808.9|8810.5|8809|8807.6|8806.1|116
1743413100000|2025-03-31 09:25:00|8810.6|8809.1|8812.6|8811.1|8812.9|8811.4|8810.6|8809.1|109
1743413400000|2025-03-31 09:30:00|8812.7|8811.2|8811.9|8809.5|8814.6|8812.9|8810.6|8808.2|118
1743413700000|2025-03-31 09:35:00|8812|8809.6|8811.3|8809.8|8813.3|8811|8810.7|8808.6|130
1743414000000|2025-03-31 09:40:00|8811.2|8809.7|8812|8810.5|8813.2|8811.7|8811.2|8809.7|105
1743414300000|2025-03-31 09:45:00|8812.1|8810.6|8813.2|8811.7|8813.2|8811.7|8810.2|8808.7|127
1743414600000|2025-03-31 09:50:00|8813.7|8812.2|8816.3|8813.9|8817.7|8815.5|8813.6|8812.1|151
1743414900000|2025-03-31 09:55:00|8815.8|8814.3|8815.3|8812.9|8816.2|8814.7|8814.3|8812.2|121
1743415200000|2025-03-31 10:00:00|8814.9|8812.5|8814.2|8812.7|8815.8|8813.7|8814|8811.6|127
1743415500000|2025-03-31 10:05:00|8814.3|8812.8|8816.5|8815|8816.8|8815.3|8814.3|8812.8|125
1743415800000|2025-03-31 10:10:00|8816.6|8815.1|8817.8|8816.3|8819.7|8818.2|8816.5|8814.7|83
1743416100000|2025-03-31 10:15:00|8817.7|8816.2|8816.4|8814.9|8818.2|8816.7|8816|8813.9|99
1743416400000|2025-03-31 10:20:00|8816.5|8815|8817.8|8816.3|8819.6|8818.1|8816.3|8814.8|105
1743416700000|2025-03-31 10:25:00|8817.7|8816.2|8815.6|8814.1|8817.7|8816.2|8815.1|8813.6|103
1743417000000|2025-03-31 10:30:00|8815.5|8814|8816.2|8813.8|8817.2|8815.7|8815.3|8813.7|99
1743417300000|2025-03-31 10:35:00|8816.3|8813.9|8815.6|8814.1|8816.3|8814.1|8813.8|8811.6|96
1743417600000|2025-03-31 10:40:00|8815.5|8814|8817.4|8815.9|8818.6|8817.1|8815.2|8813.7|88
1743417900000|2025-03-31 10:45:00|8817.5|8816|8818.2|8816.7|8818.5|8817|8817.2|8815.7|62
1743418200000|2025-03-31 10:50:00|8818.3|8816.8|8816.3|8814.8|8819|8817.5|8816.1|8814.6|96
1743418500000|2025-03-31 10:55:00|8816.4|8814.9|8816.5|8815|8816.7|8815.2|8814.5|8813|98
1743418800000|2025-03-31 11:00:00|8816.6|8815.1|8811.6|8810.1|8816.7|8815.2|8811.6|8809.5|134
1743419100000|2025-03-31 11:05:00|8811.5|8810|8809.2|8806.8|8811.7|8810.2|8808.5|8806.1|104
1743419400000|2025-03-31 11:10:00|8809.3|8806.9|8808.3|8805.9|8809.9|8807.5|8807.4|8805|97
1743419700000|2025-03-31 11:15:00|8808.6|8806.2|8811.9|8810.4|8812.5|8810.4|8807.5|8805.1|135
1743420000000|2025-03-31 11:20:00|8812|8810.5|8809.3|8807.8|8814.6|8812.2|8809.2|8807.7|122
1743420300000|2025-03-31 11:25:00|8809.4|8807.9|8810|8807.6|8810.6|8809.1|8808|8806|148
1743420600000|2025-03-31 11:30:00|8809.5|8808|8807.8|8805.4|8810|8808.5|8807.4|8805|101
1743420900000|2025-03-31 11:35:00|8808.1|8805.7|8807|8805.5|8809.9|8807.5|8806.9|8805.4|111
1743421200000|2025-03-31 11:40:00|8807.1|8805.6|8808.3|8805.9|8809.3|8807.8|8806.9|8805.2|112
1743421500000|2025-03-31 11:45:00|8808.2|8805.8|8811.2|8809.7|8811.2|8809.7|8807|8805.2|126
1743421800000|2025-03-31 11:50:00|8811.1|8809.6|8810|8808.5|8811.6|8809.6|8809.2|8807.7|115
1743422100000|2025-03-31 11:55:00|8809.9|8808.4|8812|8810.5|8813|8811.5|8809.3|8807.8|76
1743422400000|2025-03-31 12:00:00|8813.2|8810.8|8811.8|8810.3|8813.7|8812.2|8811|8809.5|149
1743422700000|2025-03-31 12:05:00|8812.2|8810.7|8813.8|8812.3|8814.9|8813.4|8811.5|8810|168
1743423000000|2025-03-31 12:10:00|8813.7|8812.2|8814.7|8813.2|8815.6|8814.1|8812.2|8810.7|127
1743423300000|2025-03-31 12:15:00|8814.8|8813.3|8813.2|8811.7|8816.9|8815.4|8813.2|8811.1|151
1743423600000|2025-03-31 12:20:00|8813.1|8811.6|8815|8813.5|8816.2|8814.7|8813.1|8811.6|112
1743423900000|2025-03-31 12:25:00|8815.1|8813.6|8817|8814.6|8817.9|8816.2|8814.6|8813.1|173
1743424200000|2025-03-31 12:30:00|8817.1|8814.7|8816.7|8814.3|8817.8|8816.1|8815.4|8813.6|136
1743424500000|2025-03-31 12:35:00|8816.6|8814.2|8816.2|8814.7|8817.8|8816.3|8816.2|8814.2|126
1743424800000|2025-03-31 12:40:00|8816.3|8814.8|8819.6|8818.1|8820.4|8818.9|8816.3|8814.8|124
1743425100000|2025-03-31 12:45:00|8819.7|8818.2|8820.4|8818.9|8822.3|8820.8|8818.9|8817.4|134
1743425400000|2025-03-31 12:50:00|8820.3|8818.8|8821.1|8819.6|8822.2|8820.6|8819.5|8817.8|178
1743425700000|2025-03-31 12:55:00|8821.2|8819.7|8822.1|8820.6|8822.2|8820.7|8819.5|8817.7|154
1743426000000|2025-03-31 13:00:00|8822.2|8820.7|8821.6|8820.1|8823.4|8821.9|8820.7|8819.2|175
1743426300000|2025-03-31 13:05:00|8821.5|8820|8821.4|8819.9|8824.5|8822.5|8821.1|8819.6|145
1743426600000|2025-03-31 13:10:00|8821.3|8819.8|8820.3|8818.8|8822.8|8821|8819.9|8818.4|150
1743426900000|2025-03-31 13:15:00|8820.4|8818.9|8820.3|8818.8|8822.1|8820.5|8819.4|8817.9|132
1743427200000|2025-03-31 13:20:00|8820.4|8818.9|8819.8|8818.3|8821.5|8819.4|8818.8|8817.3|133
1743427500000|2025-03-31 13:25:00|8819.7|8818.2|8817.6|8815.2|8819.7|8818.2|8816.3|8814.3|122
1743427800000|2025-03-31 13:30:00|8817.1|8815.6|8814.5|8813|8820.1|8818.6|8814|8812.2|241
1743428100000|2025-03-31 13:35:00|8814.7|8813.2|8821|8819.5|8821.2|8819.7|8814.5|8812.1|241
1743428400000|2025-03-31 13:40:00|8821.1|8819.6|8818.4|8816|8822|8820.5|8818.3|8815.9|86
1743428700000|2025-03-31 13:45:00|8818.3|8815.9|8817|8815.5|8819.5|8817.9|8816.1|8814|250
1743429000000|2025-03-31 13:50:00|8816.9|8815.4|8823.8|8822.3|8824.3|8822.7|8816.4|8814.9|354
1743429300000|2025-03-31 13:55:00|8823.7|8822.2|8824.3|8822.8|8825.6|8824.1|8822.7|8821.2|261
1743429600000|2025-03-31 14:00:00|8824|8822.5|8830.4|8828.9|8830.6|8829.1|8824|8822.5|221
1743429900000|2025-03-31 14:05:00|8830.5|8829|8834|8832.5|8836|8834.3|8830.5|8828.8|263
1743430200000|2025-03-31 14:10:00|8833.9|8832.4|8837.4|8835|8837.5|8835.1|8831.7|8830.2|212
1743430500000|2025-03-31 14:15:00|8837.3|8834.9|8837.8|8836.3|8838|8836.5|8835.6|8833.5|236
1743430800000|2025-03-31 14:20:00|8837.7|8836.2|8842.6|8841.1|8843.5|8841.2|8837.1|8835.4|224
1743431100000|2025-03-31 14:25:00|8842.5|8841|8841.3|8838.9|8845.1|8843.2|8841.3|8838.9|224
1743431400000|2025-03-31 14:30:00|8841.5|8839.1|8842.7|8841.2|8843|8841.5|8840.2|8838.4|187
1743431700000|2025-03-31 14:35:00|8842.6|8841.1|8842.5|8840.1|8843.9|8841.9|8838.2|8836.3|240
1743432000000|2025-03-31 14:40:00|8842.1|8839.7|8846.5|8844.1|8847.6|8845.4|8841.4|8839.1|199
1743432300000|2025-03-31 14:45:00|8846.4|8844|8852.3|8849.9|8852.8|8850.4|8846.2|8844|271
1743432600000|2025-03-31 14:50:00|8852.2|8849.8|8846.5|8845|8853|8850.6|8842|8839.6|556
1743432900000|2025-03-31 14:55:00|8846.4|8844.9|8847.3|8845.8|8852|8850.5|8845.2|8843.3|739
1743433200000|2025-03-31 15:00:00|8847.7|8846.2|8846.9|8844.5|8847.7|8846.2|8843.7|8842.2|573
1743433500000|2025-03-31 15:05:00|8847.1|8844.7|8853.1|8851.6|8853.4|8851.9|8844.6|8842.8|286
1743433800000|2025-03-31 15:10:00|8853.4|8851.9|8847.2|8844.8|8854.4|8852.5|8844.4|8842|586
1743434100000|2025-03-31 15:15:00|8847|8844.6|8846.9|8845.4|8848.3|8846|8845.4|8843.3|272
1743434400000|2025-03-31 15:20:00|8846.8|8845.3|8845.8|8843.4|8847.5|8845.6|8844.6|8843.1|177
1743434700000|2025-03-31 15:25:00|8845.5|8843.1|8840.1|8838.6|8846.4|8844|8840.1|8838.4|172
1743435000000|2025-03-31 15:30:00|8839.9|8838.4|8844|8842.5|8845|8843.1|8838|8836.5|200
1743435300000|2025-03-31 15:35:00|8844.5|8842.1|8846|8844.5|8847.6|8845.6|8844.5|8842.1|178
1743435600000|2025-03-31 15:40:00|8846.1|8844.6|8846|8844.5|8847.1|8845.4|8845.1|8843.6|135
1743435900000|2025-03-31 15:45:00|8845.9|8844.4|8846.7|8845.2|8847|8845.5|8845.3|8843.8|121
1743436200000|2025-03-31 15:50:00|8846.6|8845.1|8843.2|8841.7|8846.6|8845.1|8843.2|8841.7|83
1743436500000|2025-03-31 15:55:00|8843.6|8842.1|8844.5|8843|8847.1|8845.6|8842.4|8840.9|189
1743436800000|2025-03-31 16:00:00|8844.6|8843.1|8843.8|8842.3|8846.3|8844.8|8842.9|8841.4|179
1743437100000|2025-03-31 16:05:00|8843.9|8842.4|8843.9|8842.4|8846|8844.5|8842.6|8841.1|139
1743437400000|2025-03-31 16:10:00|8844|8842.5|8846.1|8843.7|8847.4|8845.6|8843.7|8842.2|128
1743437700000|2025-03-31 16:15:00|8846.3|8843.9|8846.3|8844.8|8846.3|8844.8|8844.1|8842.6|78
1743438000000|2025-03-31 16:20:00|8846.4|8844.9|8848.7|8847.2|8848.7|8847.2|8845.9|8844.4|124
1743438300000|2025-03-31 16:25:00|8848.8|8847.3|8847.9|8846.4|8852|8850.5|8847.5|8846|156
1743438600000|2025-03-31 16:30:00|8847.8|8846.3|8845.6|8844.1|8848|8846.5|8845.2|8843.7|94
1743438900000|2025-03-31 16:35:00|8845.5|8844|8845.4|8843.9|8845.8|8844.3|8844|8842.5|88
1743439200000|2025-03-31 16:40:00|8845.3|8843.8|8844.4|8842.9|8845.6|8844.1|8843.6|8842.1|112
1743439500000|2025-03-31 16:45:00|8844.3|8842.8|8843.6|8842.1|8844.3|8842.8|8842.6|8841.1|74
1743439800000|2025-03-31 16:50:00|8843.5|8842|8842.8|8841.3|8844.3|8842.8|8842.4|8840.9|81
1743440100000|2025-03-31 16:55:00|8842.9|8841.4|8845|8843.5|8845.4|8843.9|8842.5|8841|167
1743440400000|2025-03-31 17:00:00|8844.9|8843.4|8847.3|8845.8|8847.4|8845.9|8844.3|8842.8|103
1743440700000|2025-03-31 17:05:00|8847.4|8845.9|8848.8|8847.3|8848.8|8847.3|8847.1|8845.6|68
1743441000000|2025-03-31 17:10:00|8848.7|8847.2|8847.9|8846.4|8848.9|8847.4|8847.1|8845.6|79
1743441300000|2025-03-31 17:15:00|8848|8846.5|8849.3|8847.8|8849.5|8848|8847.6|8845.7|69
1743441600000|2025-03-31 17:20:00|8849.2|8847.7|8848.8|8847.3|8849.2|8847.7|8847.5|8846|91
1743441900000|2025-03-31 17:25:00|8848.6|8847.1|8848.4|8846.9|8849.1|8847.6|8847.4|8845.9|81
1743442200000|2025-03-31 17:30:00|8848.3|8846.8|8848.7|8847.2|8849.3|8847.8|8848|8846.5|57
1743442500000|2025-03-31 17:35:00|8848.5|8847|8849.1|8847.6|8850.2|8847.8|8848.5|8846.3|50
1743442800000|2025-03-31 17:40:00|8849.6|8847.2|8848.4|8846|8849.6|8847.2|8847.9|8845.5|40
1743443100000|2025-03-31 17:45:00|8848.2|8845.8|8848.5|8846.1|8849.5|8847.8|8846.7|8844.7|77
1743443400000|2025-03-31 17:50:00|8848|8845.6|8847.5|8846|8849.1|8847.6|8847.3|8845.3|77
1743443700000|2025-03-31 17:55:00|8847.4|8845.9|8849.6|8847.2|8849.6|8847.2|8846.9|8845.4|77
1743444000000|2025-03-31 18:00:00|8849.7|8847.3|8850.6|8849.1|8850.7|8849.2|8849.2|8847.1|87
1743444300000|2025-03-31 18:05:00|8851|8849.5|8853.2|8851.7|8853.5|8852|8851|8849.5|75
1743444600000|2025-03-31 18:10:00|8853.1|8851.6|8853.1|8851.6|8856.1|8854.6|8852.8|8851.3|114
1743444900000|2025-03-31 18:15:00|8853.2|8851.7|8853.9|8851.5|8854.9|8853|8853.2|8850.9|112
1743445200000|2025-03-31 18:20:00|8853.4|8851.9|8853.5|8852|8854.3|8852.8|8852.7|8851.2|48
1743445500000|2025-03-31 18:25:00|8853.6|8852.1|8853.7|8852.2|8855.8|8854.3|8853.4|8851.9|108
1743445800000|2025-03-31 18:30:00|8853.6|8852.1|8852.1|8849.7|8853.6|8852.1|8851.3|8849.7|111
1743446100000|2025-03-31 18:35:00|8852|8849.6|8851|8849.5|8852.2|8850.4|8850.6|8848.6|66
1743446400000|2025-03-31 18:40:00|8850.8|8849.3|8849.4|8847.9|8851|8849.5|8849|8847|63
1743446700000|2025-03-31 18:45:00|8849.5|8848|8847.2|8845.7|8849.5|8848|8846|8844.5|80
1743447000000|2025-03-31 18:50:00|8847.4|8845.9|8846.4|8844.9|8847.6|8846.1|8846.4|8844.9|75
1743447300000|2025-03-31 18:55:00|8846.5|8845|8847.9|8846.4|8848.7|8847.2|8846.5|8845|129
1743447600000|2025-03-31 19:00:00|8848.1|8846.6|8848.8|8847.3|8849.8|8848.3|8848.1|8846.6|78
1743447900000|2025-03-31 19:05:00|8849|8847.5|8848|8846.5|8849.1|8847.6|8847.2|8845.7|49
1743448200000|2025-03-31 19:10:00|8847.9|8846.4|8848.4|8846|8849|8846.6|8847.5|8845.7|50
1743448500000|2025-03-31 19:15:00|8848.5|8846.1|8847.7|8845.3|8848.7|8846.3|8847.5|8845.1|51
1743448800000|2025-03-31 19:20:00|8847.8|8845.4|8846.5|8845|8847.9|8845.6|8846.4|8844.9|47
1743449100000|2025-03-31 19:25:00|8846.6|8845.1|8845.3|8843.8|8846.9|8845.3|8845.1|8843.3|74
1743449400000|2025-03-31 19:30:00|8845.2|8843.7|8845.6|8844.1|8846|8844.5|8844.1|8842.6|88
1743449700000|2025-03-31 19:35:00|8845.4|8843.9|8844.6|8843.1|8845.7|8844.2|8843.8|8842.3|55
1743450000000|2025-03-31 19:40:00|8844.7|8843.2|8844.1|8841.7|8846|8844|8844|8841.7|89
1743450300000|2025-03-31 19:45:00|8844|8841.6|8843|8841.5|8844.8|8842.5|8842.9|8841.3|70
1743450600000|2025-03-31 19:50:00|8842.9|8841.4|8843.9|8842.4|8844.1|8842.6|8841.6|8840.1|121
1743450900000|2025-03-31 19:55:00|8843.7|8842.2|8846.1|8844.6|8847.4|8845.9|8842.8|8840.6|141
1743451200000|2025-03-31 20:00:00|8845.9|8844.4|8846.3|8843.9|8849.2|8846.8|8845.9|8843.8|143
1743451500000|2025-03-31 20:05:00|8846.2|8843.8|8844.8|8842.4|8846.7|8844.3|8844.8|8842.4|47
1743451800000|2025-03-31 20:10:00|8844.9|8842.5|8844.4|8842.9|8845.3|8843.3|8843.8|8841.4|42
1743452100000|2025-03-31 20:15:00|8844.5|8843|8844.7|8843.2|8845.8|8843.9|8844.5|8843|23
1743452400000|2025-03-31 20:20:00|8844.6|8843.1|8844.5|8843|8844.8|8843.3|8843.6|8841.6|18
1743452700000|2025-03-31 20:25:00|8844.6|8843.1|8843.6|8842.1|8844.8|8843.3|8843.3|8841.8|24
1743453000000|2025-03-31 20:30:00|8843.7|8842.2|8844.7|8842.3|8844.7|8842.3|8843.7|8841.6|23
1743453300000|2025-03-31 20:35:00|8844.8|8842.4|8844.9|8842.5|8844.9|8842.5|8844.3|8841.9|16
1743453600000|2025-03-31 20:40:00|8845|8842.6|8844.8|8842.4|8845.3|8842.9|8844.5|8842.1|37
1743453900000|2025-03-31 20:45:00|8844.7|8842.3|8844.5|8842.1|8845.6|8843.2|8844.1|8841.5|27
1743454200000|2025-03-31 20:50:00|8844.3|8841.9|8844.3|8841.9|8844.5|8842.1|8843.9|8841.5|35
1743454500000|2025-03-31 20:55:00|8845.1|8840.9|8844.8|8838.3|8848.2|8841.7|8844.5|8838.3|95
1743455100000|2025-03-31 21:05:00|8850.6|8844.1|8851.1|8844.6|8851.1|8844.6|8850.6|8844.1|4
1743455400000|2025-03-31 21:10:00|8850.6|8844.1|8850.6|8844.1|8850.6|8844.1|8850.3|8843.8|3
1743456300000|2025-03-31 21:25:00|8847.4|8840.9|8847.4|8840.9|8847.4|8840.9|8847.4|8840.9|1
1743456600000|2025-03-31 21:30:00|8844.9|8838.4|8845.5|8839|8847.6|8841.1|8843.1|8836.6|12
1743456900000|2025-03-31 21:35:00|8845.6|8839.1|8845.6|8839.1|8845.8|8839.3|8845.4|8838.9|6
1743457200000|2025-03-31 21:40:00|8845.7|8839.2|8845.6|8839.1|8845.7|8839.2|8845.5|8839|4
1743457500000|2025-03-31 21:45:00|8845.8|8839.3|8846.4|8839.9|8846.4|8839.9|8844.7|8838.2|7
1743457800000|2025-03-31 21:50:00|8846.3|8839.8|8846.4|8839.9|8846.5|8840|8846.3|8839.8|3
1743458100000|2025-03-31 21:55:00|8844.4|8837.9|8844.8|8838.3|8845.1|8838.6|8844.3|8837.8|9
1743458400000|2025-03-31 22:00:00|8845.1|8838.6|8845.1|8841.2|8848.6|8842.1|8845.1|8838.6|189
1743458700000|2025-03-31 22:05:00|8844.3|8841.9|8844.1|8841.7|8844.4|8842|8843.7|8841.3|21
1743459000000|2025-03-31 22:10:00|8844|8841.6|8844|8841.2|8844|8841.6|8843.7|8841|13
1743459300000|2025-03-31 22:15:00|8843.9|8841.1|8843.6|8841.2|8843.9|8841.5|8842.9|8840.5|36
1743459600000|2025-03-31 22:20:00|8843.7|8841.3|8843.9|8841.4|8843.9|8841.5|8843.2|8840.8|20
1743459900000|2025-03-31 22:25:00|8844|8841.5|8844.1|8841.6|8844.7|8842.3|8844|8841.4|20
1743460200000|2025-03-31 22:30:00|8844.2|8841.8|8843.5|8841.1|8844.2|8841.8|8843.5|8841|28
1743460500000|2025-03-31 22:35:00|8843.6|8841.2|8843.9|8841.5|8844.2|8841.8|8843.6|8841.2|23
1743460800000|2025-03-31 22:40:00|8844|8841.6|8842.8|8840.4|8844.2|8841.8|8842.8|8840.4|22
1743461100000|2025-03-31 22:45:00|8842.3|8840.8|8842.6|8840.2|8842.6|8840.8|8841.5|8839.1|29
1743461400000|2025-03-31 22:50:00|8842.5|8840.1|8841.6|8839.2|8842.7|8840.8|8841.6|8839.2|25
1743461700000|2025-03-31 22:55:00|8841.2|8839.7|8842.4|8839.4|8842.4|8839.7|8841.2|8838.9|15
1743462000000|2025-03-31 23:00:00|8842.2|8839.3|8842.1|8839.7|8842.5|8839.8|8841.4|8838.9|44
1743462300000|2025-03-31 23:05:00|8842|8839.6|8842.3|8839.9|8842.9|8840.5|8841.4|8838.8|34
1743462600000|2025-03-31 23:10:00|8842.5|8839.7|8842.5|8840.1|8842.7|8840.2|8841.9|8839.5|24
1743462900000|2025-03-31 23:15:00|8842.7|8839.9|8843.4|8841|8843.4|8841|8842.4|8839.9|19
1743463200000|2025-03-31 23:20:00|8843.5|8841.1|8843.6|8840.9|8844.2|8841.8|8843.1|8840.7|31
1743463500000|2025-03-31 23:25:00|8843.4|8841|8842.6|8840.2|8843.6|8841|8842.4|8839.9|25
1743463800000|2025-03-31 23:30:00|8842.8|8840.4|8842.9|8840.5|8843.4|8841|8841.3|8838.9|60
1743464100000|2025-03-31 23:35:00|8842.6|8840.2|8841|8838.6|8842.6|8840.2|8840|8837.6|63
1743464400000|2025-03-31 23:40:00|8840.8|8838.4|8840.6|8838.2|8841.8|8839.4|8840.4|8838|36
1743464700000|2025-03-31 23:45:00|8840.4|8838|8840.2|8837.8|8840.9|8838.5|8840.1|8837.7|33
1743465000000|2025-03-31 23:50:00|8840.1|8837.7|8840.4|8838|8840.6|8838.2|8839.4|8837|66
1743465300000|2025-03-31 23:55:00|8840.6|8838.2|8840.5|8838.1|8840.6|8838.2|8839.5|8837.1|53
1743465600000|2025-04-01 00:00:00|8840.4|8838|8837.9|8835.5|8840.6|8838.2|8837.5|8835.2|128
1743465900000|2025-04-01 00:05:00|8838.1|8835.7|8838.6|8837.1|8839.2|8837.7|8837.6|8835.5|84
1743466200000|2025-04-01 00:10:00|8838|8836.5|8834.5|8833|8838.3|8836.8|8834|8832.5|82
1743466500000|2025-04-01 00:15:00|8834.6|8833.1|8835.3|8832.9|8836.3|8834.8|8834.6|8832.9|72
1743466800000|2025-04-01 00:20:00|8835.4|8833|8834.4|8832.9|8835.6|8834.1|8834.1|8832.6|49
1743467100000|2025-04-01 00:25:00|8834.3|8832.8|8837.4|8835|8837.4|8835|8834.3|8832.8|70
1743467400000|2025-04-01 00:30:00|8837.6|8835.2|8835.9|8834.4|8837.7|8835.4|8835.6|8833.6|64
1743467700000|2025-04-01 00:35:00|8836|8834.5|8836.5|8835|8837.1|8835.6|8835.6|8834.1|51
1743468000000|2025-04-01 00:40:00|8836.4|8834.9|8836.2|8834.7|8836.8|8835.3|8835.5|8834|46
1743468300000|2025-04-01 00:45:00|8836.3|8834.8|8835.1|8833.6|8836.8|8834.9|8834.8|8833.3|54
1743468600000|2025-04-01 00:50:00|8835.4|8833.9|8833.6|8832.1|8836|8834.5|8833.4|8831.9|135
1743468900000|2025-04-01 00:55:00|8833.5|8832|8835.7|8833.3|8836.1|8833.7|8833|8831.5|103
1743469200000|2025-04-01 01:00:00|8835.6|8833.2|8833.3|8831.8|8835.7|8833.9|8832.9|8831.3|118
1743469500000|2025-04-01 01:05:00|8833.5|8832|8834|8832.5|8834.2|8832.7|8833.3|8831.8|57
1743469800000|2025-04-01 01:10:00|8834.1|8832.6|8833|8831.5|8834.2|8832.7|8833|8831.5|33
1743470100000|2025-04-01 01:15:00|8833.1|8831.6|8833.9|8832.4|8834.3|8832.8|8832|8830.5|50
1743470400000|2025-04-01 01:20:00|8834.2|8832.7|8832.4|8830.9|8834.2|8832.7|8832|8830.5|50
1743470700000|2025-04-01 01:25:00|8832.3|8830.8|8833.1|8831.6|8833.7|8832.2|8832.1|8830.6|45
1743471000000|2025-04-01 01:30:00|8833|8831.5|8834.1|8832.6|8835|8833.5|8832.8|8831.3|60
1743471300000|2025-04-01 01:35:00|8834.2|8832.7|8834.6|8833.1|8835.2|8833.7|8834.2|8832.7|37
1743471600000|2025-04-01 01:40:00|8834.7|8833.2|8834.8|8833.3|8836.3|8834.8|8834.5|8833|62
1743471900000|2025-04-01 01:45:00|8834.9|8833.4|8835.8|8834.3|8836|8834.5|8834.9|8833.4|61
1743472200000|2025-04-01 01:50:00|8835.7|8834.2|8837|8834.6|8837.3|8835.3|8835.6|8834.1|58
1743472500000|2025-04-01 01:55:00|8837.1|8834.7|8836.2|8833.8|8837.6|8835.2|8836.1|8833.7|47
1743472800000|2025-04-01 02:00:00|8836.3|8833.9|8835|8833.5|8837.1|8834.7|8834.5|8833|55
1743473100000|2025-04-01 02:05:00|8834.9|8833.4|8834.9|8833.4|8836.1|8834.6|8834.8|8833.3|40
1743473400000|2025-04-01 02:10:00|8834.8|8833.3|8834.9|8833.4|8836|8834.3|8834.7|8832.9|55
1743473700000|2025-04-01 02:15:00|8835|8833.5|8834.4|8832.9|8835.4|8833.9|8834.1|8832.6|30
1743474000000|2025-04-01 02:20:00|8834.3|8832.8|8833.3|8831.8|8834.3|8832.8|8833|8831|58
1743474300000|2025-04-01 02:25:00|8833.2|8831.7|8833.9|8832.4|8833.9|8832.4|8833.2|8831.7|39
1743474600000|2025-04-01 02:30:00|8834|8832.5|8833.9|8832.4|8834.6|8833|8833.5|8832|47
1743474900000|2025-04-01 02:35:00|8833.8|8832.3|8834.9|8833.4|8835.1|8833.6|8833.6|8832.1|37
1743475200000|2025-04-01 02:40:00|8834.8|8833.3|8834.6|8833.1|8834.9|8833.4|8834|8832.5|25
1743475500000|2025-04-01 02:45:00|8834.7|8833.2|8834|8832.5|8834.9|8833.4|8833.9|8832.4|24
1743475800000|2025-04-01 02:50:00|8834.1|8832.6|8834.4|8832.9|8834.7|8833.2|8833.6|8832.1|29
1743476100000|2025-04-01 02:55:00|8834.5|8833|8834.9|8833.4|8835.7|8834.2|8833.7|8832.2|42
1743476400000|2025-04-01 03:00:00|8835|8833.5|8835.6|8834.1|8835.6|8834.1|8834.8|8833.3|30
1743476700000|2025-04-01 03:05:00|8835.7|8834.2|8836|8834.5|8836.3|8834.8|8835.5|8834|15
1743477000000|2025-04-01 03:10:00|8836.1|8834.6|8835.5|8834|8836.8|8835.3|8835.5|8834|23
1743477300000|2025-04-01 03:15:00|8836|8833.6|8835.2|8833.7|8836.2|8834.1|8835.2|8833.5|17
1743477600000|2025-04-01 03:20:00|8835.3|8833.8|8835.3|8833.8|8835.6|8834.1|8835.2|8833.7|14
1743477900000|2025-04-01 03:25:00|8835|8833.5|8834.9|8832.5|8835.9|8833.7|8834.5|8832.1|36
1743478200000|2025-04-01 03:30:00|8834.5|8832.1|8833.4|8831.9|8834.6|8832.9|8832.9|8831.4|48
1743478500000|2025-04-01 03:35:00|8833.5|8832|8834|8832.5|8834.2|8832.7|8833.2|8831.5|46
1743478800000|2025-04-01 03:40:00|8834.1|8832.6|8834|8832.5|8834.4|8832.9|8833.8|8832.3|32
1743479100000|2025-04-01 03:45:00|8833.9|8832.4|8832.7|8831.2|8834.7|8833.2|8831.7|8830.2|50
1743479400000|2025-04-01 03:50:00|8832.9|8831.4|8831.7|8830.2|8833.1|8831.6|8831.6|8830.1|68
1743479700000|2025-04-01 03:55:00|8831.8|8830.3|8830.5|8829|8832|8830.5|8830.5|8829|35
1743480000000|2025-04-01 04:00:00|8830.1|8828.6|8828.9|8827.4|8830.4|8828.9|8828.5|8827|34
1743480300000|2025-04-01 04:05:00|8828.7|8827.2|8829.8|8828.3|8830.1|8828.6|8828.5|8827|49
1743480600000|2025-04-01 04:10:00|8830|8828.5|8830.4|8828.9|8830.4|8828.9|8829|8827.5|36
1743480900000|2025-04-01 04:15:00|8830.5|8829|8831.5|8829.1|8831.6|8829.2|8830.3|8828.3|21
1743481200000|2025-04-01 04:20:00|8831.6|8829.2|8831.2|8829.7|8831.9|8829.7|8831.2|8829.1|29
1743481500000|2025-04-01 04:25:00|8831.3|8829.8|8830.2|8828.7|8832.5|8830.5|8830.1|8828.6|30
1743481800000|2025-04-01 04:30:00|8830|8828.5|8830.2|8827.8|8830.3|8828.5|8829.2|8827.6|32
1743482100000|2025-04-01 04:35:00|8830.3|8827.9|8828.8|8827.3|8830.3|8828.4|8828|8826.5|38
1743482400000|2025-04-01 04:40:00|8828.9|8827.4|8829|8827.5|8829.1|8827.6|8827.9|8826.4|39
1743482700000|2025-04-01 04:45:00|8828.9|8827.4|8828.7|8826.3|8829.5|8827.9|8828.6|8826.2|23
1743483000000|2025-04-01 04:50:00|8828.6|8826.2|8828.6|8826.2|8828.8|8827.3|8827.7|8825.9|34
1743483300000|2025-04-01 04:55:00|8828.1|8826.6|8829.9|8828.4|8830.3|8828.8|8828.1|8826.6|36
1743483600000|2025-04-01 05:00:00|8829.8|8828.3|8832.1|8830.6|8833.6|8831.7|8829.8|8828.3|68
1743483900000|2025-04-01 05:05:00|8832|8830.5|8832.5|8831|8832.8|8831.3|8831.5|8830|40
1743484200000|2025-04-01 05:10:00|8832.6|8831.1|8833.6|8832.1|8833.9|8832.4|8832.6|8831.1|39
1743484500000|2025-04-01 05:15:00|8833.5|8832|8835.3|8832.9|8835.4|8833.4|8833.1|8831.6|57
1743484800000|2025-04-01 05:20:00|8835.4|8833|8834.3|8832.8|8835.7|8833.9|8834.1|8832.6|51
1743485100000|2025-04-01 05:25:00|8834.1|8832.6|8835.2|8832.8|8835.8|8833.9|8833.9|8832.4|66
1743485400000|2025-04-01 05:30:00|8835.1|8832.7|8833.6|8832.1|8835.4|8833.3|8833.4|8831.9|41
1743485700000|2025-04-01 05:35:00|8833.5|8832|8833|8831.5|8833.5|8832|8831.5|8830|46
1743486000000|2025-04-01 05:40:00|8833.1|8831.6|8832.5|8830.1|8833.9|8831.8|8832.5|8830.1|58
1743486300000|2025-04-01 05:45:00|8832.7|8830.3|8833.6|8831.2|8834|8831.6|8832.4|8830|49
1743486600000|2025-04-01 05:50:00|8833.7|8831.3|8833.3|8831.8|8834.8|8832.7|8833.1|8830.9|75
1743486900000|2025-04-01 05:55:00|8833.5|8832|8833|8831.5|8833.5|8832|8832|8830.4|145
1743487200000|2025-04-01 06:00:00|8832.9|8831.4|8832.9|8831.4|8834.1|8832.6|8832.3|8830.8|102
1743487500000|2025-04-01 06:05:00|8832.8|8831.3|8835.5|8834|8836.6|8835.1|8832.4|8830.9|113
1743487800000|2025-04-01 06:10:00|8835.6|8834.1|8838|8835.6|8838.8|8836.4|8835.4|8833.9|138
1743488100000|2025-04-01 06:15:00|8837.8|8835.4|8838.4|8836.9|8838.6|8837.1|8837|8835.2|82
1743488400000|2025-04-01 06:20:00|8838.5|8837|8841.9|8839.5|8842|8839.6|8838.1|8836.6|128
1743488700000|2025-04-01 06:25:00|8841.8|8839.4|8843.8|8841.4|8844.7|8843.2|8841.7|8839.3|110
1743489000000|2025-04-01 06:30:00|8843.9|8841.5|8839.6|8838.1|8844.2|8841.8|8839.6|8838.1|125
1743489300000|2025-04-01 06:35:00|8839.5|8838|8838.6|8837.1|8840.4|8838.7|8837.4|8835.5|94
1743489600000|2025-04-01 06:40:00|8838.8|8837.3|8838.3|8836.8|8839.1|8837.6|8838|8836.5|95
1743489900000|2025-04-01 06:45:00|8838.2|8836.7|8840.2|8838.7|8840.8|8839.3|8837.4|8835.9|89
1743490200000|2025-04-01 06:50:00|8840.1|8838.6|8836|8833.6|8840.5|8839|8834.7|8832.3|119
1743490500000|2025-04-01 06:55:00|8836.1|8833.7|8837.9|8836.4|8839|8837.1|8836.1|8833.7|114
1743490800000|2025-04-01 07:00:00|8837.8|8836.3|8834.8|8833.3|8839.2|8837.4|8833.5|8832|212
1743491100000|2025-04-01 07:05:00|8834.9|8833.4|8834.2|8832.7|8837.3|8835.8|8832.6|8830.9|163
1743491400000|2025-04-01 07:10:00|8834.1|8832.6|8830.7|8829.2|8835.3|8833.4|8830.5|8828.7|184
1743491700000|2025-04-01 07:15:00|8830.6|8829.1|8830.2|8827.8|8830.7|8829.2|8827.5|8825.1|163
1743492000000|2025-04-01 07:20:00|8830.1|8827.7|8831.5|8829.1|8832.7|8830.3|8829.2|8826.8|173
1743492300000|2025-04-01 07:25:00|8831.6|8829.2|8831|8828.6|8833.7|8831.3|8828.1|8826.1|168
1743492600000|2025-04-01 07:30:00|8830.9|8828.5|8830.9|8829.4|8834.6|8832.2|8829.8|8827.9|174
1743492900000|2025-04-01 07:35:00|8830.8|8829.3|8832.3|8829.9|8832.7|8830.3|8830.5|8828.5|151
1743493200000|2025-04-01 07:40:00|8832.2|8829.8|8832.5|8831|8834.2|8832.1|8831.2|8829.2|116
1743493500000|2025-04-01 07:45:00|8832.4|8830.9|8829.4|8827.9|8832.9|8830.9|8829.3|8827.4|109
1743493800000|2025-04-01 07:50:00|8829.3|8827.8|8830.5|8829|8831.5|8829.6|8828.9|8826.5|110
1743494100000|2025-04-01 07:55:00|8831|8828.6|8831.1|8829.6|8831.2|8829.7|8829.9|8828.4|103
1743494400000|2025-04-01 08:00:00|8831.2|8829.7|8829.2|8827.7|8831.6|8830.1|8829.1|8827.6|134
1743494700000|2025-04-01 08:05:00|8829|8827.5|8829.9|8828.4|8830|8828.5|8828.3|8826.8|97
1743495000000|2025-04-01 08:10:00|8829.8|8828.3|8829|8827.5|8830.9|8829|8828.2|8826.7|104
1743495300000|2025-04-01 08:15:00|8829.1|8827.6|8827.6|8826.1|8829.6|8828.1|8826.5|8825|119
1743495600000|2025-04-01 08:20:00|8827.5|8826|8828|8826.5|8830|8827.8|8826.5|8825|102
1743495900000|2025-04-01 08:25:00|8828.1|8826.6|8830.7|8829.2|8830.7|8829.2|8828|8826.5|47
1743496200000|2025-04-01 08:30:00|8830.4|8828.9|8829.3|8827.8|8830.9|8829.4|8829.1|8827.1|63
1743496500000|2025-04-01 08:35:00|8829.2|8827.7|8829.7|8828.2|8830.1|8828.2|8827.6|8826.1|93
1743496800000|2025-04-01 08:40:00|8829.5|8828|8829.1|8827.6|8830|8828.5|8828.8|8827.3|73
1743497100000|2025-04-01 08:45:00|8829.2|8827.7|8828.7|8827.2|8829.7|8828.2|8827.9|8826.4|65
1743497400000|2025-04-01 08:50:00|8828.6|8827.1|8826.9|8825.4|8828.6|8827.1|8826.8|8825.3|61
1743497700000|2025-04-01 08:55:00|8826.8|8825.3|8826.7|8825.2|8828.1|8826.4|8825.9|8824.4|75
1743498000000|2025-04-01 09:00:00|8826.6|8825.1|8820.8|8819.3|8827.9|8826.4|8820.5|8819|158
1743498300000|2025-04-01 09:05:00|8820.7|8819.2|8820.8|8819.3|8821.8|8820.3|8818.7|8817.2|150
1743498600000|2025-04-01 09:10:00|8820.9|8819.4|8820|8818.5|8822.1|8820.6|8819.3|8817.8|88
1743498900000|2025-04-01 09:15:00|8820.1|8818.6|8820.9|8819.4|8821.6|8820.1|8819.9|8818.4|131
1743499200000|2025-04-01 09:20:00|8820.7|8819.2|8820|8818.5|8822.2|8820|8819.6|8817.6|102
1743499500000|2025-04-01 09:25:00|8819.8|8818.3|8819.9|8818.4|8820.1|8818.6|8818.9|8817.4|98
1743499800000|2025-04-01 09:30:00|8819.8|8818.3|8820|8818.5|8820.6|8819.1|8819.1|8817.6|77
1743500100000|2025-04-01 09:35:00|8820.1|8818.6|8821.1|8819.6|8821.4|8819.9|8819.1|8817.6|84
1743500400000|2025-04-01 09:40:00|8821|8819.5|8822.3|8820.8|8823.6|8822.1|8821|8819.5|104
1743500700000|2025-04-01 09:45:00|8822.4|8820.9|8821.4|8819.9|8824.7|8822.8|8820.8|8819.3|86
1743501000000|2025-04-01 09:50:00|8821.2|8819.7|8821.8|8820.3|8822.8|8820.4|8820.5|8819|78
1743501300000|2025-04-01 09:55:00|8821.9|8820.4|8822.2|8820.7|8822.5|8821|8820.6|8819.1|75
1743501600000|2025-04-01 10:00:00|8822.1|8820.6|8823.7|8822.2|8823.8|8822.3|8822|8820.5|162
1743501900000|2025-04-01 10:05:00|8824|8822.5|8830.4|8828|8830.8|8828.4|8823.1|8821.6|293
1743502200000|2025-04-01 10:10:00|8830.3|8827.9|8824.6|8823.1|8830.7|8828.3|8823.6|8821.7|287
1743502500000|2025-04-01 10:15:00|8824.5|8823|8825.6|8823.2|8826.2|8823.8|8822.7|8820.3|147
1743502800000|2025-04-01 10:20:00|8825.7|8823.3|8824.9|8823.4|8827.5|8825.1|8824.9|8822.9|159
1743503100000|2025-04-01 10:25:00|8825.3|8822.9|8823.9|8822.4|8826|8824|8823.7|8822.2|130
1743503400000|2025-04-01 10:30:00|8823.8|8822.3|8822.2|8820.7|8824.9|8822.9|8822.1|8820.3|150
1743503700000|2025-04-01 10:35:00|8822|8820.5|8822.2|8819.8|8823|8821|8821.5|8819.5|110
1743504000000|2025-04-01 10:40:00|8822.1|8819.7|8824.2|8821.8|8825|8823.5|8822|8819.6|115
1743504300000|2025-04-01 10:45:00|8824.1|8821.7|8823.9|8822.4|8825.1|8823.6|8823.2|8821.7|74
1743504600000|2025-04-01 10:50:00|8823.8|8822.3|8822|8820.5|8823.8|8822.3|8821.5|8820|78
1743504900000|2025-04-01 10:55:00|8821.7|8820.2|8822.3|8820.8|8822.3|8820.8|8821.1|8819.2|99
1743505200000|2025-04-01 11:00:00|8822.4|8820.9|8824.4|8822.9|8824.4|8822.9|8822.1|8819.8|131
1743505500000|2025-04-01 11:05:00|8824.7|8823.2|8825.2|8823.7|8825.5|8824|8824.4|8822.9|79
1743505800000|2025-04-01 11:10:00|8824.9|8823.4|8822.7|8820.3|8825.6|8824.1|8822.4|8820|140
1743506100000|2025-04-01 11:15:00|8822.8|8820.4|8823.9|8822.4|8824.1|8822.6|8822.1|8820.2|83
1743506400000|2025-04-01 11:20:00|8824|8822.5|8824.2|8821.8|8825.7|8823.8|8823.2|8821.7|150
1743506700000|2025-04-01 11:25:00|8823.7|8822.2|8827.5|8826|8827.5|8826|8823.7|8822.2|120
1743507000000|2025-04-01 11:30:00|8827.6|8826.1|8824.2|8822.7|8827.8|8826.3|8824.2|8822.7|147
1743507300000|2025-04-01 11:35:00|8824.3|8822.8|8822.9|8821.4|8825.5|8823.7|8822.6|8821.1|125
1743507600000|2025-04-01 11:40:00|8823.2|8821.7|8828.6|8826.2|8828.8|8826.4|8822.5|8821|150
1743507900000|2025-04-01 11:45:00|8828.7|8826.3|8825.7|8824.2|8828.8|8826.9|8824.8|8823.3|143
1743508200000|2025-04-01 11:50:00|8825.6|8824.1|8826.7|8825.2|8827.8|8826.3|8824.8|8823.3|131
1743508500000|2025-04-01 11:55:00|8826|8824.5|8827.4|8825.9|8828.2|8826.7|8825.9|8823.9|186
1743508800000|2025-04-01 12:00:00|8827.5|8826|8824.7|8823.2|8828.3|8826.3|8824.6|8822.8|180
1743509100000|2025-04-01 12:05:00|8824.8|8823.3|8825.5|8824|8826.2|8824.2|8823.8|8822.3|124
1743509400000|2025-04-01 12:10:00|8825.6|8824.1|8824|8822.5|8825.8|8824.3|8823.6|8822.1|115
1743509700000|2025-04-01 12:15:00|8823.9|8822.4|8825|8822.6|8825.1|8822.8|8822.2|8820.7|140
1743510000000|2025-04-01 12:20:00|8824.9|8822.5|8822.3|8820.8|8825.1|8823.6|8821.5|8819.9|143
1743510300000|2025-04-01 12:25:00|8822.8|8820.4|8824.6|8822.2|8825.3|8822.9|8822|8819.9|131
1743510600000|2025-04-01 12:30:00|8824.5|8822.1|8820.5|8819|8824.5|8822.1|8820.5|8818.3|116
1743510900000|2025-04-01 12:35:00|8820.4|8818.9|8822.8|8820.4|8822.8|8820.4|8820|8817.6|129
1743511200000|2025-04-01 12:40:00|8822.7|8820.3|8826.2|8824.7|8827.5|8825.2|8822.7|8820.3|150
1743511500000|2025-04-01 12:45:00|8826.3|8824.8|8828.3|8826.8|8829.8|8827.9|8826.3|8824.7|153
1743511800000|2025-04-01 12:50:00|8828.5|8827|8832.8|8831.3|8832.8|8831.3|8828.5|8827|145
1743512100000|2025-04-01 12:55:00|8832.7|8831.2|8833.5|8831.1|8834.3|8832.8|8831.7|8830.2|141
1743512400000|2025-04-01 13:00:00|8833.7|8831.3|8834.2|8832.7|8834.3|8832.8|8831.3|8829.1|142
1743512700000|2025-04-01 13:05:00|8834.1|8832.6|8834.8|8833.3|8835.7|8833.8|8832.9|8830.9|126
1743513000000|2025-04-01 13:10:00|8834.7|8833.2|8830.6|8829.1|8834.7|8833.2|8830.6|8828.9|93
1743513300000|2025-04-01 13:15:00|8830.5|8829|8828.8|8827.3|8830.9|8829.4|8827.9|8826.4|107
1743513600000|2025-04-01 13:20:00|8828.9|8827.4|8829.9|8828.4|8831.8|8829.7|8828.4|8826.6|116
1743513900000|2025-04-01 13:25:00|8829.8|8828.3|8829.9|8828.4|8831.1|8829.6|8828.9|8827.1|114
1743514200000|2025-04-01 13:30:00|8830|8828.5|8831.3|8829.8|8834.1|8832.1|8829.3|8827.6|245
1743514500000|2025-04-01 13:35:00|8831.2|8829.7|8834.2|8832.7|8834.9|8833.4|8831.2|8829.2|170
1743514800000|2025-04-01 13:40:00|8834.3|8832.8|8834.5|8832.1|8837.1|8835.2|8833.1|8831.1|178
1743515100000|2025-04-01 13:45:00|8834.3|8831.9|8837.6|8835.2|8839.4|8837.4|8834|8831.6|233
1743515400000|2025-04-01 13:50:00|8837.8|8835.4|8836|8834.5|8837.9|8835.9|8834.5|8832.1|234
1743515700000|2025-04-01 13:55:00|8836.5|8834.1|8837.1|8832.1|8837.5|8834.8|8834.2|8831.3|202
1743516000000|2025-04-01 14:00:00|8837.6|8832.6|8829.1|8827.6|8837.6|8832.8|8826.4|8824.1|480
1743516300000|2025-04-01 14:05:00|8829|8827.5|8823.7|8822.2|8830.4|8828.6|8823.4|8821.4|413
1743516600000|2025-04-01 14:10:00|8824|8822.5|8819.3|8817.8|8824.4|8822.9|8819.1|8817|309
1743516900000|2025-04-01 14:15:00|8819.2|8817.7|8819.1|8816.7|8821|8819.2|8818.3|8815.9|301
1743517200000|2025-04-01 14:20:00|8818.9|8816.5|8824.2|8822.7|8824.7|8823.2|8818.1|8816.5|270
1743517500000|2025-04-01 14:25:00|8824.3|8822.8|8827.3|8825.8|8829.1|8826.8|8821.6|8820|264
1743517800000|2025-04-01 14:30:00|8827.2|8825.7|8825.4|8823|8827.9|8826.4|8824|8821.7|289
1743518100000|2025-04-01 14:35:00|8825.5|8823.1|8822.5|8820.1|8826|8823.6|8821.9|8819.5|361
1743518400000|2025-04-01 14:40:00|8822.3|8819.9|8820.5|8819|8823|8820.6|8818.5|8816.7|313
1743518700000|2025-04-01 14:45:00|8820.6|8819.1|8820.7|8819.2|8821.9|8820.1|8819.7|8817.6|233
1743519000000|2025-04-01 14:50:00|8820.6|8819.1|8826.8|8825.3|8828.4|8826.9|8820.2|8818.3|414
1743519300000|2025-04-01 14:55:00|8826.7|8825.2|8827.9|8825.5|8830.1|8828.6|8824.9|8823|388
1743519600000|2025-04-01 15:00:00|8828|8825.6|8827.6|8825.2|8828.5|8827|8825.5|8823.9|330
1743519900000|2025-04-01 15:05:00|8827.8|8825.4|8829.2|8827.7|8831|8829.5|8827.4|8825|259
1743520200000|2025-04-01 15:10:00|8828.9|8827.4|8827.3|8825.8|8828.9|8827.4|8825.3|8823.8|207
1743520500000|2025-04-01 15:15:00|8827.2|8825.7|8825.6|8824.1|8827.5|8826|8825|8823.4|222
1743520800000|2025-04-01 15:20:00|8825.5|8824|8826.3|8824.8|8828.1|8826.1|8825.2|8823.7|181
1743521100000|2025-04-01 15:25:00|8826.2|8824.7|8825.4|8823.9|8827.1|8825.3|8825.3|8823.3|134
1743521400000|2025-04-01 15:30:00|8825.3|8823.8|8828.8|8827.3|8828.8|8827.3|8825|8823.5|118
1743521700000|2025-04-01 15:35:00|8828.7|8827.2|8826|8824.5|8830|8828.5|8825.8|8824.3|165
1743522000000|2025-04-01 15:40:00|8825.9|8824.4|8827.2|8824.8|8827.9|8826.4|8825.6|8823.2|223
1743522300000|2025-04-01 15:45:00|8827|8824.6|8826.5|8825|8827|8825|8825|8822.6|145
1743522600000|2025-04-01 15:50:00|8826.4|8824.9|8826.9|8824.5|8828.3|8826.7|8825.2|8823.1|161
1743522900000|2025-04-01 15:55:00|8826.8|8824.4|8827.6|8826.1|8827.9|8826.1|8825.2|8823.2|157
1743523200000|2025-04-01 16:00:00|8827.5|8826|8827.4|8825|8829.4|8827.2|8826.9|8824.6|145
1743523500000|2025-04-01 16:05:00|8827.5|8825.1|8829.4|8827|8829.6|8827.2|8827.2|8824.8|101
1743523800000|2025-04-01 16:10:00|8829.3|8826.9|8830.6|8829.1|8831.3|8829.4|8829.2|8826.8|131
1743524100000|2025-04-01 16:15:00|8830.7|8829.2|8833.6|8831.2|8833.9|8831.6|8829.7|8827.3|172
1743524400000|2025-04-01 16:20:00|8833.5|8831.1|8830.1|8828.6|8834.1|8832.6|8830.1|8828.3|155
1743524700000|2025-04-01 16:25:00|8830|8828.5|8829.1|8826.7|8830.5|8829|8828|8826.4|99
1743525000000|2025-04-01 16:30:00|8829.2|8826.8|8827.5|8826|8830.6|8828.2|8827.3|8825.1|124
1743525300000|2025-04-01 16:35:00|8827.6|8826.1|8827.5|8826|8829.6|8827.9|8827.1|8825.6|88
1743525600000|2025-04-01 16:40:00|8827.6|8826.1|8832.7|8830.3|8832.9|8830.8|8827.2|8824.8|179
1743525900000|2025-04-01 16:45:00|8832.3|8830.8|8836.4|8834.9|8836.4|8834.9|8830.4|8828.7|129
1743526200000|2025-04-01 16:50:00|8836.3|8834.8|8834.4|8832.9|8836.6|8835.1|8834.4|8832.9|95
1743526500000|2025-04-01 16:55:00|8834.3|8832.8|8832.7|8831.2|8834.8|8832.8|8831.7|8830.2|140
1743526800000|2025-04-01 17:00:00|8833|8831.5|8834|8832.5|8834.9|8833.4|8832.6|8831.1|134
1743527100000|2025-04-01 17:05:00|8834.1|8832.6|8834.8|8832.4|8835|8833.3|8832.9|8831.4|74
1743527400000|2025-04-01 17:10:00|8834.7|8832.3|8837.3|8835.8|8837.3|8835.8|8834.6|8832.3|81
1743527700000|2025-04-01 17:15:00|8837.2|8835.7|8836.7|8835.2|8837.6|8836.1|8835.4|8833.9|86
1743528000000|2025-04-01 17:20:00|8836.9|8835.4|8836.6|8835.1|8838.6|8837.1|8836.3|8834.8|76
1743528300000|2025-04-01 17:25:00|8836.7|8835.2|8838.6|8837.1|8838.6|8837.1|8836.4|8834.9|58
1743528600000|2025-04-01 17:30:00|8838.7|8837.2|8839.9|8838.4|8840|8838.5|8838.7|8837.2|68
1743528900000|2025-04-01 17:35:00|8840.5|8838.1|8840.6|8839.1|8841.2|8839.7|8839.5|8837.9|68
1743529200000|2025-04-01 17:40:00|8840.5|8839|8840.9|8839.4|8841.5|8840|8840.5|8839|84
1743529500000|2025-04-01 17:45:00|8840.8|8839.3|8840|8838.5|8841.1|8839.6|8839.7|8838.2|58
1743529800000|2025-04-01 17:50:00|8839.9|8838.4|8840.9|8839.4|8841.3|8839.8|8839.6|8838.1|63
1743530100000|2025-04-01 17:55:00|8841|8839.5|8840.2|8838.7|8841.8|8840.3|8840.1|8838.6|57
1743530400000|2025-04-01 18:00:00|8840.3|8838.8|8839|8837.5|8841.3|8839|8838.6|8836.7|78
1743530700000|2025-04-01 18:05:00|8838.9|8837.4|8839.5|8837.1|8839.8|8838.2|8838.6|8836.8|64
1743531000000|2025-04-01 18:10:00|8839.4|8837|8839.3|8836.9|8839.8|8837.4|8838.3|8835.9|68
1743531300000|2025-04-01 18:15:00|8839.4|8837|8839.7|8837.3|8840.3|8837.9|8839.1|8836.7|66
1743531600000|2025-04-01 18:20:00|8839.6|8837.2|8838.5|8836.1|8839.9|8837.5|8838.4|8836|65
1743531900000|2025-04-01 18:25:00|8838.4|8836|8837.6|8835.2|8838.8|8837.3|8836.9|8834.9|97
1743532200000|2025-04-01 18:30:00|8837.7|8835.3|8837.4|8835.9|8838.2|8835.9|8835.8|8833.7|109
1743532500000|2025-04-01 18:35:00|8837.3|8835.8|8839.2|8837.7|8839.2|8837.7|8837.2|8835.7|58
1743532800000|2025-04-01 18:40:00|8839.3|8837.8|8838.5|8837|8839.9|8838.4|8838.3|8836.8|70
1743533100000|2025-04-01 18:45:00|8838.4|8836.9|8839.5|8838|8839.6|8838.1|8837.9|8836.4|37
1743533400000|2025-04-01 18:50:00|8839.6|8838.1|8839.5|8838|8840.3|8838.8|8839.2|8837.7|46
1743533700000|2025-04-01 18:55:00|8839.9|8838.4|8840.6|8839.1|8843.1|8840.7|8839.9|8838.2|87
1743534000000|2025-04-01 19:00:00|8840.5|8839|8841|8839.5|8842.8|8841.3|8840.4|8838.9|89
1743534300000|2025-04-01 19:05:00|8841.1|8839.6|8840.6|8839.1|8841.4|8839.9|8840.2|8838.7|68
1743534600000|2025-04-01 19:10:00|8840.5|8839|8839|8837.5|8840.5|8839|8838.3|8836.3|77
1743534900000|2025-04-01 19:15:00|8839.1|8837.6|8838.6|8837.1|8839.3|8837.6|8837.7|8836.2|60
1743535200000|2025-04-01 19:20:00|8838.3|8836.8|8839|8837.5|8839.7|8837.8|8836.9|8835.4|68
1743535500000|2025-04-01 19:25:00|8838.9|8837.4|8837|8835.5|8839.2|8837.4|8837|8835.5|67
1743535800000|2025-04-01 19:30:00|8836.9|8835.4|8838.5|8837|8839.5|8837.7|8836.9|8835.4|71
1743536100000|2025-04-01 19:35:00|8838.4|8836.9|8839.8|8838.3|8840.2|8838.7|8838.4|8836.5|56
1743536400000|2025-04-01 19:40:00|8839.9|8838.4|8840|8838.5|8840.1|8838.6|8839|8837.5|68
1743536700000|2025-04-01 19:45:00|8839.9|8838.4|8840.3|8837.9|8840.6|8838.8|8839|8837.1|60
1743537000000|2025-04-01 19:50:00|8840.4|8838|8838.7|8836.3|8840.4|8838|8838|8835.8|110
1743537300000|2025-04-01 19:55:00|8838.8|8836.4|8840.1|8837.7|8840.9|8839|8838|8836.1|86
1743537600000|2025-04-01 20:00:00|8840.2|8837.8|8839.9|8838.4|8840.7|8838.8|8839.8|8837.7|25
1743537900000|2025-04-01 20:05:00|8840|8838.5|8839.5|8837.1|8840.5|8839|8839.1|8837.1|25
1743538200000|2025-04-01 20:10:00|8839.8|8837.4|8839.5|8837.1|8839.8|8837.4|8839.1|8836.7|18
1743538500000|2025-04-01 20:15:00|8839.6|8837.2|8838.5|8837|8839.8|8837.4|8838.5|8836.4|27
1743538800000|2025-04-01 20:20:00|8838.6|8837.1|8839|8837.5|8839.1|8837.6|8838.6|8837.1|5
1743539100000|2025-04-01 20:25:00|8838.6|8837.1|8838.9|8836.5|8839.1|8837.3|8837.2|8835.3|46
1743539400000|2025-04-01 20:30:00|8839.1|8836.2|8838.8|8836.4|8839.7|8837.3|8838.5|8836.1|25
1743539700000|2025-04-01 20:35:00|8838.7|8836.3|8838.5|8836.1|8839.2|8836.8|8838.5|8835.8|18
1743540000000|2025-04-01 20:40:00|8838.7|8835.8|8837.9|8835.5|8838.7|8836.2|8837.7|8835.3|26
1743540300000|2025-04-01 20:45:00|8838|8835.6|8838.1|8835.7|8838.5|8836.1|8835.8|8833.4|136
1743540600000|2025-04-01 20:50:00|8838.2|8835.8|8838.4|8836|8838.5|8836.1|8836.3|8833.9|84
1743540900000|2025-04-01 20:55:00|8839.1|8835.2|8841|8834.5|8841.3|8836.1|8839|8833.4|88
1743541200000|2025-04-01 21:00:00|8839.7|8833.2|8836.1|8829.6|8839.7|8833.2|8836.1|8829.6|2
1743541500000|2025-04-01 21:05:00|8833.8|8827.3|8841|8834.5|8841|8834.5|8833.8|8827.3|15
1743541800000|2025-04-01 21:10:00|8840.8|8834.3|8840.6|8834.1|8840.8|8834.3|8840.4|8833.9|8
1743542100000|2025-04-01 21:15:00|8840.5|8834|8840.5|8834|8840.5|8834|8840.5|8834|1
1743542400000|2025-04-01 21:20:00|8840.6|8834.1|8840.3|8833.8|8840.6|8834.1|8840.3|8833.8|3
1743543300000|2025-04-01 21:35:00|8836.8|8830.3|8840.9|8834.4|8841.1|8834.6|8835|8828.5|9
1743543600000|2025-04-01 21:40:00|8841|8834.5|8840.8|8834.3|8841|8834.5|8840.6|8834.1|9
1743543900000|2025-04-01 21:45:00|8837.1|8830.6|8834.8|8828.3|8841.8|8835.3|8834.4|8827.9|14
1743544200000|2025-04-01 21:50:00|8834.9|8828.4|8835.1|8828.6|8835.2|8828.7|8834.9|8828.4|4
1743544500000|2025-04-01 21:55:00|8834.7|8828.2|8835.9|8829.4|8836.6|8830.1|8833.8|8827.3|11
1743544800000|2025-04-01 22:00:00|8833.8|8827.3|8838.9|8832.8|8840.4|8833.9|8833.8|8827.3|101
1743545100000|2025-04-01 22:05:00|8838.1|8833.6|8839.9|8834.9|8839.9|8834.9|8833.9|8828.9|218
1743545400000|2025-04-01 22:10:00|8839.8|8834.8|8839.5|8837.1|8841|8838.6|8837.7|8833.6|108
1743545700000|2025-04-01 22:15:00|8839.3|8836.9|8840|8837.6|8841.8|8838.9|8838.9|8836.5|112
1743546000000|2025-04-01 22:20:00|8840.1|8837.7|8839.7|8836.1|8841|8838.1|8839|8836|69
1743546300000|2025-04-01 22:25:00|8839.5|8836.4|8837.5|8834.3|8839.5|8836.8|8837|8834.2|73
1743546600000|2025-04-01 22:30:00|8837.4|8834.2|8838|8835.4|8838.5|8835.8|8836.4|8833.5|96
1743546900000|2025-04-01 22:35:00|8837.9|8835.3|8836.6|8835.1|8838|8835.3|8836.5|8833.7|44
1743547200000|2025-04-01 22:40:00|8837|8834.6|8838.2|8835.8|8838.2|8835.9|8837|8834.6|32
1743547500000|2025-04-01 22:45:00|8838|8835.6|8837.6|8835|8838.6|8836.2|8837.5|8834.7|28
1743547800000|2025-04-01 22:50:00|8837.7|8835.1|8839|8836.6|8839|8836.6|8837.1|8835.1|24
1743548100000|2025-04-01 22:55:00|8838.8|8836.4|8839|8836.6|8839.9|8837.9|8838.2|8836.2|32
1743548400000|2025-04-01 23:00:00|8838.9|8836.5|8839.8|8837.4|8839.9|8837.5|8838.5|8836.1|42
1743548700000|2025-04-01 23:05:00|8839.6|8837.2|8839.5|8837.1|8839.8|8837.4|8839.3|8836.9|20
1743549000000|2025-04-01 23:10:00|8839.6|8837.2|8839.7|8837.3|8840.5|8838.1|8839.5|8837.1|40
1743549300000|2025-04-01 23:15:00|8839.8|8837.4|8839.4|8837|8839.8|8837.4|8838.8|8836.4|15
1743549600000|2025-04-01 23:20:00|8839.7|8837.3|8839.7|8837.3|8839.9|8837.5|8839|8836.6|23
1743549900000|2025-04-01 23:25:00|8839.8|8837.4|8838.7|8836.3|8840.1|8837.7|8838.6|8836.2|32
1743550200000|2025-04-01 23:30:00|8838.9|8836.5|8839|8837.5|8839.4|8837.8|8838.1|8835.8|54
1743550500000|2025-04-01 23:35:00|8839.1|8837.6|8838.2|8836.7|8839.4|8837.9|8838|8836.5|35
1743550800000|2025-04-01 23:40:00|8838.3|8836.8|8838.6|8837.1|8839.3|8837.8|8838.1|8836.6|35
1743551100000|2025-04-01 23:45:00|8838.7|8837.2|8838.5|8837|8838.9|8837.4|8838.2|8836.7|28
1743551400000|2025-04-01 23:50:00|8838.4|8836.9|8838.7|8836.3|8839|8836.9|8837|8834.9|48
1743551700000|2025-04-01 23:55:00|8838.8|8836.4|8838.7|8836.3|8838.9|8836.5|8838.3|8835.9|24
1743552000000|2025-04-02 00:00:00|8838.6|8836.2|8839|8836.6|8839.9|8837.5|8837.9|8835.5|125
1743552300000|2025-04-02 00:05:00|8839.2|8836.8|8839.2|8837.7|8840.3|8838.6|8838.6|8836.2|89
1743552600000|2025-04-02 00:10:00|8839.3|8837.8|8838.8|8837.3|8840.1|8838.6|8838.6|8837.1|69
1743552900000|2025-04-02 00:15:00|8838.5|8837|8838|8836.5|8839.8|8838.3|8838|8836.2|82
1743553200000|2025-04-02 00:20:00|8837.8|8836.3|8838.5|8836.1|8838.5|8836.7|8837.4|8835|57
1743553500000|2025-04-02 00:25:00|8838.6|8836.2|8837.7|8836.2|8838.9|8836.5|8837.1|8834.7|61
1743553800000|2025-04-02 00:30:00|8837.8|8836.3|8837.8|8836.3|8838.8|8837.3|8836.9|8835.4|65
1743554100000|2025-04-02 00:35:00|8837.7|8836.2|8838.3|8835.9|8838.7|8836.9|8837.7|8835.6|57
1743554400000|2025-04-02 00:40:00|8838.1|8835.7|8838.9|8837.4|8839|8837.5|8837.9|8835.6|47
1743554700000|2025-04-02 00:45:00|8839|8837.5|8837.7|8836.2|8840|8837.7|8837.6|8836.1|57
1743555000000|2025-04-02 00:50:00|8837.8|8836.3|8837.7|8836.2|8838.4|8836.9|8836.7|8835.2|73
1743555300000|2025-04-02 00:55:00|8837.3|8835.8|8837.7|8836.2|8838|8836.5|8836.9|8835.4|38
1743555600000|2025-04-02 01:00:00|8837.5|8836|8838.5|8837|8839.4|8837.9|8836.7|8835.2|75
1743555900000|2025-04-02 01:05:00|8838.6|8837.1|8838.8|8837.3|8838.9|8837.4|8837.7|8836.2|55
1743556200000|2025-04-02 01:10:00|8838.9|8837.4|8841.3|8838.9|8841.3|8839.7|8838.9|8837.4|51
1743556500000|2025-04-02 01:15:00|8841.6|8839.2|8843.2|8840.8|8843.6|8841.2|8841.4|8839|62
1743556800000|2025-04-02 01:20:00|8843.3|8840.9|8843|8841.5|8843.6|8842.1|8842.7|8840.9|49
1743557100000|2025-04-02 01:25:00|8843.1|8841.6|8841.4|8839.9|8843.5|8842|8841.4|8839.9|45
1743557400000|2025-04-02 01:30:00|8841.2|8839.7|8839.4|8837.9|8841.9|8839.9|8839.3|8837.5|75
1743557700000|2025-04-02 01:35:00|8839.5|8838|8838.9|8837.4|8839.9|8838.4|8838.5|8837|81
1743558000000|2025-04-02 01:40:00|8838.6|8837.1|8838.1|8836.6|8838.7|8837.2|8837.1|8835.6|57
1743558300000|2025-04-02 01:45:00|8838|8836.5|8838.1|8836.6|8838.5|8837|8837.7|8836.2|48
1743558600000|2025-04-02 01:50:00|8838.2|8836.7|8838|8836.5|8838.7|8837.2|8837.6|8835.7|57
1743558900000|2025-04-02 01:55:00|8837.6|8836.1|8838|8836.5|8838.5|8837|8837.4|8835.9|68
1743559200000|2025-04-02 02:00:00|8837.8|8836.3|8837.2|8835.7|8838|8836.5|8837.1|8835.6|56
1743559500000|2025-04-02 02:05:00|8837.1|8835.6|8836.2|8834.7|8837.2|8835.7|8836|8834.5|44
1743559800000|2025-04-02 02:10:00|8836.3|8834.8|8836.2|8834.7|8836.6|8835.1|8835.9|8834.4|35
1743560100000|2025-04-02 02:15:00|8836.3|8834.8|8836.3|8833.9|8837.6|8836.1|8836|8833.9|63
1743560400000|2025-04-02 02:20:00|8836.1|8833.7|8835.2|8833.7|8836.2|8833.9|8834.7|8832.3|51
1743560700000|2025-04-02 02:25:00|8835.3|8833.8|8834.6|8833.1|8835.8|8834.3|8834|8832.5|41
1743561000000|2025-04-02 02:30:00|8834.5|8833|8833.9|8832.4|8834.5|8833|8832.8|8831|42
1743561300000|2025-04-02 02:35:00|8834|8832.5|8834.4|8832|8834.5|8833|8833.7|8831.9|42
1743561600000|2025-04-02 02:40:00|8834.3|8831.9|8834.2|8832.7|8834.7|8832.8|8833.3|8831.8|31
1743561900000|2025-04-02 02:45:00|8834.3|8832.8|8835.9|8834.4|8835.9|8834.4|8834.3|8832.6|25
1743562200000|2025-04-02 02:50:00|8835.7|8834.2|8834.5|8832.1|8835.7|8834.2|8834.2|8832.1|28
1743562500000|2025-04-02 02:55:00|8834.2|8832.7|8835|8833.5|8835.2|8833.7|8834|8832.5|31
1743562800000|2025-04-02 03:00:00|8834.9|8833.4|8833.1|8831.6|8835|8833.5|8832.8|8831.3|46
1743563100000|2025-04-02 03:05:00|8833.2|8831.7|8833.9|8832.4|8834.6|8832.7|8833.2|8831.7|27
1743563400000|2025-04-02 03:10:00|8834.1|8832.6|8833.7|8832.2|8834.1|8832.6|8833.5|8832|19
1743563700000|2025-04-02 03:15:00|8833.8|8832.3|8833.7|8832.2|8834.3|8832.8|8833.7|8832.2|22
1743564000000|2025-04-02 03:20:00|8833.6|8832.1|8833.8|8832.3|8834.1|8832.6|8833.4|8831.9|24
1743564300000|2025-04-02 03:25:00|8833.7|8832.2|8835|8832.6|8835.4|8833|8833.4|8831.9|28
1743564600000|2025-04-02 03:30:00|8834.6|8833.1|8834.6|8833.1|8835.2|8833.3|8834.4|8832.7|24
1743564900000|2025-04-02 03:35:00|8834.7|8833.2|8835|8833.5|8835.1|8833.6|8834.6|8832.6|13
1743565200000|2025-04-02 03:40:00|8834.9|8833.4|8835.3|8833.8|8835.5|8834|8834.9|8833.4|15
1743565500000|2025-04-02 03:45:00|8835.4|8833.9|8835|8832.6|8835.4|8833.9|8834.5|8832.5|15
1743565800000|2025-04-02 03:50:00|8835.2|8832.8|8835.1|8832.7|8835.4|8833|8835|8832.6|21
1743566100000|2025-04-02 03:55:00|8835|8832.6|8834.9|8833.4|8835.1|8833.6|8834.7|8832.6|15
1743566400000|2025-04-02 04:00:00|8835|8833.5|8834.5|8833|8835|8833.5|8834.3|8832.8|23
1743566700000|2025-04-02 04:05:00|8834.6|8833.1|8834.9|8833.4|8834.9|8833.4|8834.4|8832.9|16
1743567000000|2025-04-02 04:10:00|8835|8833.5|8836.1|8833.7|8836.1|8834.2|8835|8833.2|29
1743567300000|2025-04-02 04:15:00|8836|8833.6|8835.8|8833.4|8836.1|8833.7|8835.4|8833|21
1743567600000|2025-04-02 04:20:00|8835.7|8833.3|8836.7|8834.3|8836.7|8834.9|8835.2|8833|22
1743567900000|2025-04-02 04:25:00|8836.8|8834.4|8837.1|8835.6|8837.3|8835.8|8836.5|8834.4|24
1743568200000|2025-04-02 04:30:00|8837.2|8835.7|8837.3|8835.8|8837.4|8835.9|8836.9|8835.4|14
1743568500000|2025-04-02 04:35:00|8837.4|8835.9|8837.3|8835.8|8837.5|8836|8837|8835.5|15
1743568800000|2025-04-02 04:40:00|8837.1|8835.6|8836.9|8835.4|8837.5|8835.8|8836.6|8834.9|40
1743569100000|2025-04-02 04:45:00|8836.8|8835.3|8837.2|8834.8|8837.2|8835.4|8836.2|8834.5|28
1743569400000|2025-04-02 04:50:00|8837.4|8835|8837.7|8836.2|8837.8|8836.3|8836.9|8835|20
1743569700000|2025-04-02 04:55:00|8838.1|8835.7|8837.9|8836.4|8838.2|8836.7|8837.2|8835.3|36
1743570000000|2025-04-02 05:00:00|8838.1|8836.6|8840.3|8838.8|8840.6|8839.1|8838|8836.5|42
1743570300000|2025-04-02 05:05:00|8840.2|8838.7|8839.3|8837.8|8840.2|8838.7|8839|8837.5|32
1743570600000|2025-04-02 05:10:00|8839.2|8837.7|8839.6|8838.1|8839.6|8838.1|8838.5|8837|24
1743570900000|2025-04-02 05:15:00|8839.8|8838.3|8839.4|8837.9|8839.9|8838.4|8839|8837.5|47
1743571200000|2025-04-02 05:20:00|8839.3|8837.8|8839|8836.6|8840.1|8837.8|8838.9|8836.5|38
1743571500000|2025-04-02 05:25:00|8839.1|8836.7|8839|8837.5|8839.6|8838.1|8838.6|8836.7|47
1743571800000|2025-04-02 05:30:00|8839.1|8837.6|8839.2|8837.7|8840|8838.5|8838.8|8837.3|71
1743572100000|2025-04-02 05:35:00|8839.3|8837.8|8839.3|8836.9|8839.5|8838|8838.3|8836.8|30
1743572400000|2025-04-02 05:40:00|8839.4|8837|8840.6|8838.2|8840.8|8838.4|8838.9|8837|41
1743572700000|2025-04-02 05:45:00|8840.7|8838.3|8839.6|8838.1|8840.9|8838.7|8839.3|8837.7|45
1743573000000|2025-04-02 05:50:00|8839.7|8838.2|8840|8838.5|8840.4|8838.8|8839.2|8837|50
1743573300000|2025-04-02 05:55:00|8839.7|8838.2|8838.6|8837.1|8840.1|8838.6|8838.5|8836.4|65
1743573600000|2025-04-02 06:00:00|8838.5|8837|8838.7|8837.2|8838.7|8837.2|8837|8835.5|90
1743573900000|2025-04-02 06:05:00|8839.1|8837.6|8840.2|8838.7|8841.6|8839.2|8839|8837.5|86
1743574200000|2025-04-02 06:10:00|8840.3|8838.8|8840.6|8839.1|8841.4|8839.5|8838.6|8837.1|76
1743574500000|2025-04-02 06:15:00|8840.5|8839|8839.8|8838.3|8842.2|8840.3|8839.7|8838.2|74
1743574800000|2025-04-02 06:20:00|8839.9|8838.4|8842.6|8841.1|8843.1|8841.6|8839.8|8838.3|75
1743575100000|2025-04-02 06:25:00|8842.5|8841|8845.2|8843.7|8845.2|8843.7|8842.3|8840.8|68
1743575400000|2025-04-02 06:30:00|8845.3|8843.8|8844.5|8843|8845.4|8843.9|8844.2|8842.7|65
1743575700000|2025-04-02 06:35:00|8844.8|8843.3|8846.2|8844.7|8846.9|8845.4|8844.2|8842.7|90
1743576000000|2025-04-02 06:40:00|8846.1|8844.6|8845|8843.5|8846.4|8844.9|8844.5|8843|93
1743576300000|2025-04-02 06:45:00|8844.9|8843.4|8842.4|8840.9|8845.9|8844.4|8842.3|8840.8|77
1743576600000|2025-04-02 06:50:00|8842.5|8841|8842.7|8841.2|8844|8842.5|8841.2|8839.7|100
1743576900000|2025-04-02 06:55:00|8842.8|8841.3|8843.2|8841.7|8843.9|8842.4|8842.6|8841.1|67
1743577200000|2025-04-02 07:00:00|8843.3|8841.8|8844.6|8843.1|8844.6|8843.1|8842|8840.5|163
1743577500000|2025-04-02 07:05:00|8844.7|8843.2|8841.8|8840.3|8844.7|8843.2|8841.3|8839.8|133
1743577800000|2025-04-02 07:10:00|8841.7|8840.2|8847|8845.5|8847.3|8845.5|8841.7|8840.2|187
1743578100000|2025-04-02 07:15:00|8846.9|8845.4|8845.9|8843.5|8848.9|8847.4|8845.4|8843.3|108
1743578400000|2025-04-02 07:20:00|8846|8843.6|8845.1|8843.6|8847.6|8846.1|8845.1|8843.6|91
1743578700000|2025-04-02 07:25:00|8845|8843.5|8845.1|8843.6|8846.4|8844.9|8843.4|8841.9|87
1743579000000|2025-04-02 07:30:00|8845.3|8843.8|8846.9|8845.4|8847.1|8845.6|8844.6|8843.1|115
1743579300000|2025-04-02 07:35:00|8847|8845.5|8843.5|8842|8847|8845.5|8842.3|8840.8|114
1743579600000|2025-04-02 07:40:00|8843.3|8841.8|8843.4|8841.9|8844|8842.4|8842.1|8840.6|94
1743579900000|2025-04-02 07:45:00|8843.5|8842|8847.4|8845.9|8849.1|8846.7|8843.5|8842|96
1743580200000|2025-04-02 07:50:00|8847.3|8845.8|8846.8|8845.3|8847.4|8845.9|8845.3|8843.8|73
1743580500000|2025-04-02 07:55:00|8846.9|8845.4|8846.6|8845.1|8848.6|8847.1|8846.2|8844.7|100
1743580800000|2025-04-02 08:00:00|8846.7|8845.2|8845.9|8844.4|8846.7|8845.2|8844.5|8842.7|98
1743581100000|2025-04-02 08:05:00|8846|8844.5|8844.1|8842.6|8846.7|8845.2|8843.4|8841.9|130
1743581400000|2025-04-02 08:10:00|8843.9|8842.4|8844.6|8843.1|8845.8|8843.9|8843.9|8842.4|97
1743581700000|2025-04-02 08:15:00|8844.7|8843.2|8843.1|8840.7|8844.8|8843.3|8841.8|8840.3|83
1743582000000|2025-04-02 08:20:00|8843|8840.6|8844.7|8842.3|8845.9|8843.6|8842.4|8840.4|108
1743582300000|2025-04-02 08:25:00|8844.8|8842.4|8844.8|8842.4|8845.8|8843.4|8844.3|8841.9|91
1743582600000|2025-04-02 08:30:00|8844.7|8842.3|8842.4|8840.9|8845.8|8843.9|8841.7|8840.2|102
1743582900000|2025-04-02 08:35:00|8842.3|8840.8|8844.1|8842.6|8845.1|8843.6|8841.6|8840.1|107
1743583200000|2025-04-02 08:40:00|8844|8842.5|8846.1|8844.6|8848.3|8846.8|8843.4|8841.9|101
1743583500000|2025-04-02 08:45:00|8846|8844.5|8844.3|8842.8|8846.6|8845.1|8844.3|8842.6|107
1743583800000|2025-04-02 08:50:00|8844.2|8842.7|8844.5|8843|8846.3|8844.8|8843.3|8841.8|96
1743584100000|2025-04-02 08:55:00|8844.4|8842.9|8844.8|8843.3|8845.1|8843.6|8843.5|8842|87
1743584400000|2025-04-02 09:00:00|8844.9|8843.4|8845|8843.5|8847.1|8845.3|8843.9|8842.4|115
1743584700000|2025-04-02 09:05:00|8845.2|8843.7|8846.2|8844.7|8846.5|8845|8845.2|8843.4|54
1743585000000|2025-04-02 09:10:00|8846.1|8844.6|8848.1|8846.6|8848.8|8847.3|8844.9|8843.4|86
1743585300000|2025-04-02 09:15:00|8848.2|8846.7|8848|8846.5|8848.6|8846.7|8846.9|8845.4|78
1743585600000|2025-04-02 09:20:00|8848.1|8846.6|8847.5|8846|8848.8|8846.9|8847|8845.5|90
1743585900000|2025-04-02 09:25:00|8847.6|8846.1|8848.6|8847.1|8849.5|8848|8847.6|8846.1|65
1743586200000|2025-04-02 09:30:00|8848|8846.5|8845.2|8843.7|8848|8846.5|8843.5|8842|82
1743586500000|2025-04-02 09:35:00|8845.1|8843.6|8843.8|8842.3|8845.3|8843.6|8843.4|8841.9|61
1743586800000|2025-04-02 09:40:00|8843.7|8842.2|8842.9|8841.4|8844.9|8843.4|8842.5|8841|61
1743587100000|2025-04-02 09:45:00|8842.8|8841.3|8839.7|8837.3|8843.1|8841.3|8839.4|8837.2|90
1743587400000|2025-04-02 09:50:00|8839.6|8837.2|8841.9|8840.4|8842|8840.5|8839.1|8837.2|104
1743587700000|2025-04-02 09:55:00|8842|8840.5|8840.5|8839|8842.3|8840.8|8840.4|8838.9|94
1743588000000|2025-04-02 10:00:00|8840.6|8839.1|8839.2|8837.7|8841.9|8840.4|8837.6|8835.6|278
1743588300000|2025-04-02 10:05:00|8839.5|8838|8843.1|8841.6|8844.2|8841.8|8839.4|8837.9|147
1743588600000|2025-04-02 10:10:00|8842.8|8841.3|8842.3|8839.9|8843.2|8841.7|8840.3|8838.8|94
1743588900000|2025-04-02 10:15:00|8842.2|8839.8|8841.7|8840.2|8843.6|8842.1|8841.6|8839.2|101
1743589200000|2025-04-02 10:20:00|8841.8|8840.3|8842.2|8840.7|8842.4|8840.9|8841.7|8840.2|96
1743589500000|2025-04-02 10:25:00|8841.9|8840.4|8845.9|8844.4|8847.4|8845.9|8841.8|8840.3|159
1743589800000|2025-04-02 10:30:00|8845.8|8844.3|8846.2|8844.7|8847.5|8845.9|8844.6|8843.1|124
1743590100000|2025-04-02 10:35:00|8846.1|8844.6|8845.6|8844.1|8846.7|8845.2|8845.6|8844.1|109
1743590400000|2025-04-02 10:40:00|8845.7|8844.2|8843.3|8841.8|8845.9|8844.4|8843.1|8841.6|89
1743590700000|2025-04-02 10:45:00|8843.4|8841.9|8844|8842.5|8844.9|8843.4|8843|8841.5|111
1743591000000|2025-04-02 10:50:00|8844.1|8842.6|8841.5|8840|8844.2|8842.7|8841.5|8839.7|98
1743591300000|2025-04-02 10:55:00|8841.6|8840.1|8841.9|8840.4|8842.2|8840.7|8840.9|8839.4|61
1743591600000|2025-04-02 11:00:00|8842.1|8840.6|8841.9|8840.4|8842.9|8841.4|8841.5|8840|101
1743591900000|2025-04-02 11:05:00|8841.6|8840.1|8841.1|8839.6|8842.3|8840.1|8840.6|8839.1|83
1743592200000|2025-04-02 11:10:00|8841.2|8839.7|8839.5|8838|8841.3|8839.8|8839.1|8837.6|68
1743592500000|2025-04-02 11:15:00|8839.6|8838.1|8840.8|8839.3|8841.1|8839.3|8839.5|8837.7|60
1743592800000|2025-04-02 11:20:00|8840.7|8839.2|8839.3|8836.9|8840.7|8839.2|8838.4|8836.4|92
1743593100000|2025-04-02 11:25:00|8839.4|8837|8840.3|8837.9|8841.3|8838.9|8839|8836.6|78
1743593400000|2025-04-02 11:30:00|8840.2|8837.8|8839.3|8836.9|8840.4|8838|8838.5|8836.1|98
1743593700000|2025-04-02 11:35:00|8839.2|8836.8|8837.8|8835.4|8839.5|8837.1|8837.7|8835.3|70
1743594000000|2025-04-02 11:40:00|8837.7|8835.3|8835.1|8833.6|8838.5|8836.1|8834.3|8832.8|75
1743594300000|2025-04-02 11:45:00|8835.2|8833.7|8835.9|8834.4|8836.9|8834.9|8834.4|8832.9|107
1743594600000|2025-04-02 11:50:00|8835.8|8834.3|8836|8834.5|8836.3|8834.8|8834.1|8832.6|96
1743594900000|2025-04-02 11:55:00|8836.1|8834.6|8833.7|8832.2|8836.6|8834.7|8831.2|8829.7|147
1743595200000|2025-04-02 12:00:00|8833.8|8832.3|8834.7|8832.3|8834.8|8832.4|8831.8|8830.3|124
1743595500000|2025-04-02 12:05:00|8834.8|8832.4|8835.2|8833.7|8835.2|8833.7|8833.5|8831.6|141
1743595800000|2025-04-02 12:10:00|8835.6|8833.2|8837.6|8834.3|8838.5|8836.1|8835.3|8832.9|121
1743596100000|2025-04-02 12:15:00|8838.3|8834|8838.6|8837.1|8841.6|8838.5|8836.7|8833.1|274
1743596400000|2025-04-02 12:20:00|8838.9|8837.4|8836.3|8834.8|8839|8837.5|8835.5|8833.6|239
1743596700000|2025-04-02 12:25:00|8836.4|8834.9|8832.3|8829.9|8837.8|8835.7|8830.7|8828.5|191
1743597000000|2025-04-02 12:30:00|8832.2|8829.8|8832.2|8829.8|8833.5|8831.1|8831.1|8828.7|155
1743597300000|2025-04-02 12:35:00|8832.1|8829.7|8832.2|8830.7|8834.4|8832.9|8832.1|8829.7|125
1743597600000|2025-04-02 12:40:00|8832.1|8830.6|8831.1|8829.6|8832.6|8831.1|8830.7|8829.2|125
1743597900000|2025-04-02 12:45:00|8831.2|8829.7|8834.4|8832.9|8835.2|8833.7|8830.9|8829.4|146
1743598200000|2025-04-02 12:50:00|8834.3|8832.8|8832.6|8831.1|8834.8|8833.3|8832|8830.5|147
1743598500000|2025-04-02 12:55:00|8832.3|8830.8|8829.6|8828.1|8834.2|8832.7|8829.1|8827.6|197
1743598800000|2025-04-02 13:00:00|8829.7|8828.2|8829.9|8827.5|8830.1|8828.5|8827.4|8825.9|199
1743599100000|2025-04-02 13:05:00|8829.8|8827.4|8827.6|8825.2|8829.8|8827.9|8826.5|8825|130
1743599400000|2025-04-02 13:10:00|8827.7|8825.3|8826.1|8824.6|8827.7|8825.9|8825.7|8824.2|116
1743599700000|2025-04-02 13:15:00|8826|8824.5|8824.2|8822.7|8826.1|8824.6|8823.2|8821.2|151
1743600000000|2025-04-02 13:20:00|8824.3|8822.8|8825.5|8823.1|8826.2|8824.3|8822.7|8821.2|138
1743600300000|2025-04-02 13:25:00|8825.4|8823|8823.8|8822.3|8825.4|8823|8822.1|8820.5|170
1743600600000|2025-04-02 13:30:00|8823.9|8822.4|8827.8|8826.3|8828|8826.5|8823.9|8822.4|184
1743600900000|2025-04-02 13:35:00|8828.1|8826.6|8829.5|8828|8830.9|8829.4|8827.7|8825.6|181
1743601200000|2025-04-02 13:40:00|8829.4|8827.9|8830.4|8828.9|8831.1|8829.6|8828|8826.5|229
1743601500000|2025-04-02 13:45:00|8830.3|8828.8|8832.6|8831.1|8832.8|8831.3|8829.5|8828|212
1743601800000|2025-04-02 13:50:00|8832.8|8831.3|8828.8|8827.3|8832.8|8831.3|8828.8|8827.3|245
1743602100000|2025-04-02 13:55:00|8828.5|8827|8829|8827.5|8830.5|8828.9|8827.5|8826|285
1743602400000|2025-04-02 14:00:00|8830.1|8827.7|8833.8|8832.3|8834.5|8833|8829.6|8827.2|278
1743602700000|2025-04-02 14:05:00|8833.9|8832.4|8832|8829.6|8833.9|8832.4|8831.3|8828.9|233
1743603000000|2025-04-02 14:10:00|8831.9|8829.5|8830.8|8829.3|8832.4|8830.9|8827.4|8825.4|260
1743603300000|2025-04-02 14:15:00|8830.7|8829.2|8835.2|8833.7|8835.9|8834.4|8830.2|8828.7|243
1743603600000|2025-04-02 14:20:00|8835.3|8833.8|8834.4|8832.9|8835.9|8834.2|8832|8830.5|224
1743603900000|2025-04-02 14:25:00|8834.5|8833|8834.9|8832.5|8835.3|8833.8|8833.3|8831.8|198
1743604200000|2025-04-02 14:30:00|8834.8|8832.4|8833.2|8831.7|8835.2|8833.7|8832.1|8830.6|175
1743604500000|2025-04-02 14:35:00|8833.1|8831.6|8832.4|8830.9|8835.7|8833.7|8831.5|8830|241
1743604800000|2025-04-02 14:40:00|8832.3|8830.8|8829.9|8828.4|8835.4|8833.9|8828.9|8827.3|323
1743605100000|2025-04-02 14:45:00|8830|8828.5|8825.3|8822.9|8830.6|8829.1|8824.1|8821.7|331
1743605400000|2025-04-02 14:50:00|8825.2|8822.8|8823.8|8821.4|8825.3|8823|8821.7|8819.3|449
1743605700000|2025-04-02 14:55:00|8823.7|8821.3|8824.3|8821.9|8825.9|8824.1|8820.5|8818.1|446
1743606000000|2025-04-02 15:00:00|8824.2|8821.8|8825.1|8823.6|8826.7|8825.2|8822.7|8820.3|294
1743606300000|2025-04-02 15:05:00|8824.9|8823.4|8822.1|8820.6|8825.2|8823.4|8821|8819.1|241
1743606600000|2025-04-02 15:10:00|8822.2|8820.7|8822.1|8820.6|8824.6|8822.8|8821.1|8819.2|205
1743606900000|2025-04-02 15:15:00|8822.2|8820.7|8822.6|8820.2|8823.9|8822|8821.5|8819.8|166
1743607200000|2025-04-02 15:20:00|8822.4|8820|8824.9|8823.4|8826.3|8824.2|8821.8|8819.4|227
1743607500000|2025-04-02 15:25:00|8825|8823.5|8826.3|8823.9|8827.5|8826|8825|8823.4|148
1743607800000|2025-04-02 15:30:00|8826.2|8823.8|8824.6|8822.2|8826.2|8823.8|8821.3|8819.4|220
1743608100000|2025-04-02 15:35:00|8824.7|8822.3|8823.4|8821|8825.5|8823.9|8821.9|8819.9|155
1743608400000|2025-04-02 15:40:00|8823.5|8821.1|8820.4|8818.9|8824.6|8823.1|8820.2|8818.7|201
1743608700000|2025-04-02 15:45:00|8820.5|8819|8818.4|8816.9|8821.6|8819.8|8818.4|8816.8|159
1743609000000|2025-04-02 15:50:00|8818.5|8817|8817.7|8816.2|8819.5|8818|8816.1|8814.5|202
1743609300000|2025-04-02 15:55:00|8817.5|8816|8820.1|8817.7|8820.1|8817.7|8816.7|8815.1|179
1743609600000|2025-04-02 16:00:00|8820|8817.6|8820.1|8818.6|8821.7|8819.6|8819.9|8817.5|117
1743609900000|2025-04-02 16:05:00|8820.2|8818.7|8820.9|8818.5|8823.1|8820.7|8819.2|8817.7|156
1743610200000|2025-04-02 16:10:00|8821|8818.6|8825.6|8823.2|8825.6|8823.2|8820.3|8818.4|129
1743610500000|2025-04-02 16:15:00|8825.7|8823.3|8828.8|8826.4|8829.8|8827.4|8825.7|8823.3|119
1743610800000|2025-04-02 16:20:00|8828.9|8826.5|8830.5|8829|8831.7|8829.7|8828.9|8826.5|143
1743611100000|2025-04-02 16:25:00|8830.3|8828.8|8833.4|8831.9|8833.8|8832.3|8830.2|8828.7|109
1743611400000|2025-04-02 16:30:00|8833.5|8832|8833.6|8832.1|8834.6|8833|8832.9|8830.6|109
1743611700000|2025-04-02 16:35:00|8833.5|8832|8835.5|8834|8835.5|8834|8833.1|8831|115
1743612000000|2025-04-02 16:40:00|8835.3|8833.8|8836.9|8835.4|8838.4|8836.5|8835.3|8833.8|91
1743612300000|2025-04-02 16:45:00|8836.8|8835.3|8838.7|8837.2|8839|8837.5|8835|8833.5|131
1743612600000|2025-04-02 16:50:00|8838.8|8837.3|8837.6|8835.2|8839.7|8837.3|8836.7|8834.3|182
1743612900000|2025-04-02 16:55:00|8837.5|8835.1|8836.6|8834.2|8838.4|8836.2|8835.5|8833.1|138
1743613200000|2025-04-02 17:00:00|8836.7|8834.3|8832|8829.6|8838.1|8835.7|8831.9|8829.5|136
1743613500000|2025-04-02 17:05:00|8832.2|8829.8|8835.4|8833|8836.2|8833.8|8831.9|8829.5|111
1743613800000|2025-04-02 17:10:00|8835.6|8833.2|8833.3|8830.9|8835.9|8833.5|8833.2|8830.8|80
1743614100000|2025-04-02 17:15:00|8833.1|8830.7|8833.8|8831.4|8834.2|8832.7|8832.9|8830.5|76
1743614400000|2025-04-02 17:20:00|8833.6|8831.2|8833.1|8830.7|8833.8|8831.4|8831.9|8829.5|100
1743614700000|2025-04-02 17:25:00|8832.9|8830.5|8833|8830.6|8833.9|8831.5|8832.1|8829.7|90
1743615000000|2025-04-02 17:30:00|8833.2|8830.8|8831.6|8829.2|8833.3|8830.9|8831.1|8829.1|99
1743615300000|2025-04-02 17:35:00|8831.5|8829.1|8832.1|8830.6|8833.1|8831.6|8830.6|8828.4|87
1743615600000|2025-04-02 17:40:00|8832|8830.5|8831.4|8829|8832|8830.5|8829.6|8827.2|89
1743615900000|2025-04-02 17:45:00|8831.5|8829.1|8831.4|8829.9|8832|8830|8830.4|8828|75
1743616200000|2025-04-02 17:50:00|8831.9|8829.5|8830.1|8827.7|8831.9|8829.7|8830.1|8827.7|85
1743616500000|2025-04-02 17:55:00|8830|8827.6|8830.1|8828.6|8831.5|8829.6|8829.1|8826.7|89
1743616800000|2025-04-02 18:00:00|8830|8828.5|8829.7|8828.2|8830.6|8829.1|8828.9|8827.4|116
1743617100000|2025-04-02 18:05:00|8829.6|8828.1|8829.8|8827.4|8830.6|8829.1|8828.6|8827.1|107
1743617400000|2025-04-02 18:10:00|8829.4|8827.9|8831.4|8829|8831.8|8829.4|8828.9|8827.4|87
1743617700000|2025-04-02 18:15:00|8831.3|8828.9|8828.5|8827|8831.5|8829.5|8828.5|8827|108
1743618000000|2025-04-02 18:20:00|8829|8827.5|8827.1|8824.7|8829.3|8827.8|8826.5|8824.4|83
1743618300000|2025-04-02 18:25:00|8827|8824.6|8825.6|8823.2|8827.3|8825.5|8825.2|8823|83
1743618600000|2025-04-02 18:30:00|8825.1|8823.6|8825.8|8824.3|8826.8|8824.7|8825|8823|85
1743618900000|2025-04-02 18:35:00|8825.9|8824.4|8826.5|8825|8826.7|8825.2|8825.3|8823.8|62
1743619200000|2025-04-02 18:40:00|8826.6|8825.1|8827.1|8825.6|8827.9|8826.4|8826.2|8824.7|65
1743619500000|2025-04-02 18:45:00|8827|8825.5|8826.3|8824.8|8827.5|8826|8826.1|8824.6|64
1743619800000|2025-04-02 18:50:00|8826.2|8824.7|8825.6|8824.1|8826.2|8824.7|8824.4|8822.9|76
1743620100000|2025-04-02 18:55:00|8826|8823.6|8825.5|8823.1|8827.4|8825|8824.8|8822.9|106
1743620400000|2025-04-02 19:00:00|8825.6|8823.2|8828.3|8825.9|8828.4|8826|8825.6|8823.2|123
1743620700000|2025-04-02 19:05:00|8828.4|8826|8827.8|8825.4|8829|8826.7|8827.2|8825.2|98
1743621000000|2025-04-02 19:10:00|8827.9|8825.5|8827.1|8824.7|8828|8825.6|8826.8|8824.4|77
1743621300000|2025-04-02 19:15:00|8827.2|8824.8|8826.7|8825.2|8827.9|8826|8825.6|8824.1|51
1743621600000|2025-04-02 19:20:00|8827.1|8824.7|8827.9|8825.5|8828.3|8826|8826.8|8824.4|56
1743621900000|2025-04-02 19:25:00|8827.8|8825.4|8827.1|8824.7|8827.8|8825.4|8825.5|8824|91
1743622200000|2025-04-02 19:30:00|8827.2|8824.8|8828.6|8826.2|8828.7|8826.3|8825.5|8824|79
1743622500000|2025-04-02 19:35:00|8828.5|8826.1|8826.6|8825.1|8828.5|8826.1|8826.3|8824.8|78
1743622800000|2025-04-02 19:40:00|8826.5|8825|8827.5|8826|8828.5|8826.4|8826.5|8825|49
1743623100000|2025-04-02 19:45:00|8827.6|8826.1|8827.9|8826.4|8827.9|8826.4|8826|8823.7|108
1743623400000|2025-04-02 19:50:00|8828.2|8826.7|8829.4|8827|8830.4|8828.2|8827.9|8826.4|65
1743623700000|2025-04-02 19:55:00|8829.6|8827.2|8828.4|8826|8830.5|8828.1|8828|8825.6|105
1743624000000|2025-04-02 20:00:00|8828.2|8825.8|8827.9|8825.5|8828.4|8826|8827|8824.6|48
1743624300000|2025-04-02 20:05:00|8828.2|8825.8|8829.2|8826.8|8829.9|8827.5|8827|8825.1|73
1743624600000|2025-04-02 20:10:00|8828.9|8826.5|8820.5|8818.1|8834.6|8832.2|8815.9|8813.3|707
1743624900000|2025-04-02 20:15:00|8820.6|8818.2|8822.7|8820.3|8823.8|8821.4|8815|8812.6|953
1743625200000|2025-04-02 20:20:00|8822.8|8820.4|8823.3|8820.9|8823.7|8821.3|8816.1|8813.7|538
1743625500000|2025-04-02 20:25:00|8823.4|8821|8824.8|8821.9|8842|8838.9|8818.1|8815.7|1399
1743625800000|2025-04-02 20:30:00|8825.5|8822.6|8822.1|8819.7|8837.1|8834|8820.7|8817.6|1007
1743626100000|2025-04-02 20:35:00|8821.8|8819.4|8831.4|8829|8832.7|8830.3|8813.8|8811.4|628
1743626400000|2025-04-02 20:40:00|8831|8828.6|8834.7|8832.3|8836.2|8833.8|8827.6|8825.2|694
1743626700000|2025-04-02 20:45:00|8834.9|8832.5|8828.9|8826.5|8838.9|8836.5|8826|8823.6|666
1743627000000|2025-04-02 20:50:00|8828.8|8826.4|8826.7|8823.3|8831.8|8829.4|8822.2|8819.2|505
1743627300000|2025-04-02 20:55:00|8827.4|8822.5|8819.2|8812.7|8828.1|8822.5|8817.3|8811.3|496
1743627600000|2025-04-02 21:00:00|8819.1|8812.6|8820|8813.5|8820|8813.5|8819.1|8812.6|6
1743627900000|2025-04-02 21:05:00|8820.2|8813.7|8822.8|8816.3|8822.8|8816.3|8819.3|8812.8|48
1743628200000|2025-04-02 21:10:00|8823.4|8816.9|8832.6|8826.1|8834.4|8827.9|8823.4|8816.9|17
1743628500000|2025-04-02 21:15:00|8832.9|8826.4|8829.5|8823|8833.6|8827.1|8829.5|8823|42
1743628800000|2025-04-02 21:20:00|8830.2|8823.7|8827.5|8821|8830.4|8823.9|8824.5|8818|70
1743629100000|2025-04-02 21:25:00|8823.6|8817.1|8829.3|8822.8|8830.6|8824.1|8822.9|8816.4|59
1743629400000|2025-04-02 21:30:00|8829.2|8822.7|8829.9|8823.4|8829.9|8823.4|8828.1|8821.6|25
1743630000000|2025-04-02 21:40:00|8828.2|8821.7|8821.8|8815.3|8828.2|8821.7|8821.4|8814.9|12
1743630300000|2025-04-02 21:45:00|8821.5|8815|8822.8|8816.3|8824.4|8817.9|8819.3|8812.8|36
1743630600000|2025-04-02 21:50:00|8822.6|8816.1|8822.7|8816.2|8822.8|8816.3|8822.4|8815.9|13
1743630900000|2025-04-02 21:55:00|8822.8|8816.3|8825.4|8818.9|8825.5|8819|8822.4|8815.9|22
1743631200000|2025-04-02 22:00:00|8825.3|8818.8|8815.3|8808.8|8825.3|8818.8|8813.3|8806.8|215
1743631500000|2025-04-02 22:05:00|8814.6|8809.6|8813.6|8808.6|8817|8813.4|8812.3|8807.4|165
1743631800000|2025-04-02 22:10:00|8813|8808|8812|8808.2|8817.5|8813.2|8809.8|8806.7|471
1743632100000|2025-04-02 22:15:00|8811.8|8808|8809.9|8806.9|8814.8|8812.4|8809.8|8806.9|351
1743632400000|2025-04-02 22:20:00|8810.2|8807|8814.8|8812.4|8815.5|8813.1|8807.9|8804.8|480
1743632700000|2025-04-02 22:25:00|8814.7|8812.3|8812.5|8810.1|8820.1|8816.9|8811.9|8808.4|370
1743633000000|2025-04-02 22:30:00|8813.1|8810.7|8813.9|8810.8|8815.2|8812.7|8810.2|8807.6|303
1743633300000|2025-04-02 22:35:00|8814|8810.7|8810.8|8808.4|8814|8811.5|8809.5|8806.8|304
1743633600000|2025-04-02 22:40:00|8810.9|8808.5|8807.9|8805.5|8812.1|8809.7|8806.7|8804.3|186
1743633900000|2025-04-02 22:45:00|8807.8|8805.4|8800.8|8797.9|8808.6|8806.2|8800.4|8797.5|199
1743634200000|2025-04-02 22:50:00|8801|8798|8800.1|8797.7|8803|8800.6|8799.5|8797.1|189
1743634500000|2025-04-02 22:55:00|8800.2|8797.8|8800.7|8797.9|8800.7|8798.2|8797.7|8795.3|161
1743634800000|2025-04-02 23:00:00|8800.5|8797.7|8795.8|8793.4|8800.5|8798.1|8794.6|8792.2|351
1743635100000|2025-04-02 23:05:00|8796|8793.6|8791.7|8789.3|8796.1|8793.7|8788|8785.6|287
1743635400000|2025-04-02 23:10:00|8791.5|8789.1|8789.8|8787.4|8794|8791.6|8789.5|8787.1|229
1743635700000|2025-04-02 23:15:00|8789.9|8787.5|8787.7|8785.3|8792.8|8790.4|8786.7|8784.3|193
1743636000000|2025-04-02 23:20:00|8787.6|8785.2|8788.9|8786.5|8788.9|8786.5|8781.4|8779|276
1743636300000|2025-04-02 23:25:00|8788.8|8786.4|8782.2|8779.8|8792|8789.6|8782.2|8779.8|360
1743636600000|2025-04-02 23:30:00|8781.4|8779.9|8782.7|8780.3|8783.7|8781.3|8775.8|8773.4|451
1743636900000|2025-04-02 23:35:00|8782.9|8780.5|8780.5|8778.1|8783.3|8780.9|8777.6|8775.2|293
1743637200000|2025-04-02 23:40:00|8780.7|8778.3|8776.1|8773.7|8780.7|8778.3|8774.3|8771.9|298
1743637500000|2025-04-02 23:45:00|8775.8|8773.4|8773.4|8771|8776.4|8774|8771.8|8769.4|347
1743637800000|2025-04-02 23:50:00|8773.5|8771.1|8766.5|8764.1|8774|8771.6|8765.3|8762.9|363
1743638100000|2025-04-02 23:55:00|8766.4|8764|8770.4|8768|8774.3|8771.9|8765.5|8763.1|320
1743638400000|2025-04-03 00:00:00|8771.2|8768.8|8776.3|8773.9|8777.2|8774.8|8766.9|8764.5|477
1743638700000|2025-04-03 00:05:00|8776.6|8774.2|8779|8776.6|8780.5|8778.1|8773.4|8771|492
1743639000000|2025-04-03 00:10:00|8779.1|8776.7|8776.1|8773.7|8780|8777.6|8774.8|8772.4|488
1743639300000|2025-04-03 00:15:00|8776.2|8773.8|8786.3|8783.9|8787.5|8785.1|8776|8773.6|532
1743639600000|2025-04-03 00:20:00|8786|8783.6|8789.4|8787|8789.6|8787.2|8783.9|8781.5|502
1743639900000|2025-04-03 00:25:00|8789.3|8786.9|8788.3|8785.9|8791.2|8788.8|8784|8781.6|442
1743640200000|2025-04-03 00:30:00|8788.5|8786.1|8782.7|8780.3|8792.2|8789.8|8782.6|8780.2|502
1743640500000|2025-04-03 00:35:00|8783|8780.6|8780.6|8778.2|8783.8|8781.4|8778.2|8775.8|412
1743640800000|2025-04-03 00:40:00|8780.5|8778.1|8776.4|8774|8780.6|8778.2|8772.3|8769.9|437
1743641100000|2025-04-03 00:45:00|8776.5|8774.1|8773.3|8770.9|8777|8774.6|8771.7|8769.3|384
1743641400000|2025-04-03 00:50:00|8773.2|8770.8|8775.3|8772.9|8775.7|8773.3|8772.4|8770|388
1743641700000|2025-04-03 00:55:00|8775.2|8772.8|8783.1|8780.7|8783.7|8781.3|8775.2|8772.8|360
1743642000000|2025-04-03 01:00:00|8783.2|8780.8|8784.4|8782|8786.7|8784.3|8783.1|8780.4|337
1743642300000|2025-04-03 01:05:00|8784.5|8781.9|8781.8|8779.4|8784.5|8781.9|8778.6|8776.2|338
1743642600000|2025-04-03 01:10:00|8781.9|8779.5|8782.9|8780.5|8784.5|8782.1|8781.1|8778.7|276
1743642900000|2025-04-03 01:15:00|8782.8|8780.4|8782.1|8779.7|8787.8|8785.4|8780.6|8778.2|372
1743643200000|2025-04-03 01:20:00|8782|8779.6|8781.7|8779.3|8783.4|8781|8777.9|8775.5|318
1743643500000|2025-04-03 01:25:00|8781.8|8779.4|8776|8773.6|8783.3|8780.9|8773.9|8771.5|452
1743643800000|2025-04-03 01:30:00|8776.1|8773.7|8768.5|8766.1|8776.7|8774.3|8767.4|8765|426
1743644100000|2025-04-03 01:35:00|8768.4|8766|8767.7|8765.3|8770.9|8768.5|8765.5|8763.1|352
1743644400000|2025-04-03 01:40:00|8767.9|8765.5|8770.8|8768.4|8771.4|8769|8766.5|8764.1|250
1743644700000|2025-04-03 01:45:00|8770.9|8768.5|8770.5|8768.1|8772.5|8770.1|8768.4|8766|284
1743645000000|2025-04-03 01:50:00|8770.4|8768|8771.6|8769.2|8775.7|8773.3|8770.4|8768|266
1743645300000|2025-04-03 01:55:00|8771.5|8769.1|8771.4|8769|8771.6|8769.2|8768.8|8766.4|222
1743645600000|2025-04-03 02:00:00|8771.3|8768.9|8773.2|8770.8|8773.4|8771|8769.9|8767.5|214
1743645900000|2025-04-03 02:05:00|8773.3|8770.9|8770.2|8767.8|8775.3|8772.9|8769.5|8767.1|303
1743646200000|2025-04-03 02:10:00|8770.3|8767.9|8771.1|8768.7|8773.4|8771|8770.3|8767.9|267
1743646500000|2025-04-03 02:15:00|8770.9|8768.5|8769.4|8767|8772.1|8769.7|8768.5|8766.1|238
1743646800000|2025-04-03 02:20:00|8769.7|8767.3|8761.8|8759.4|8769.7|8767.3|8761.2|8758.8|302
1743647100000|2025-04-03 02:25:00|8761.9|8759.5|8763.4|8761|8763.9|8761.5|8758.6|8756.2|226
1743647400000|2025-04-03 02:30:00|8763.5|8761.1|8763.6|8761.2|8764.5|8762.1|8761.7|8759.3|178
1743647700000|2025-04-03 02:35:00|8763.8|8761.4|8761.9|8760.4|8764.7|8762.3|8761|8758.6|139
1743648000000|2025-04-03 02:40:00|8762|8760.5|8760.7|8758.3|8765.5|8763.1|8760.4|8758|231
1743648300000|2025-04-03 02:45:00|8760.6|8758.2|8761.6|8759.2|8762.6|8760.2|8759.5|8757.1|259
1743648600000|2025-04-03 02:50:00|8761.5|8759.1|8764.6|8762.2|8765.3|8762.9|8761.1|8758.7|149
1743648900000|2025-04-03 02:55:00|8764.5|8762.1|8764.7|8762.3|8765.8|8763.4|8763.6|8761.2|108
1743649200000|2025-04-03 03:00:00|8764.6|8762.2|8762.5|8760.1|8765|8762.6|8761.7|8759.3|207
1743649500000|2025-04-03 03:05:00|8762.6|8760.2|8762.2|8759.8|8763.3|8760.9|8759.7|8757.3|327
1743649800000|2025-04-03 03:10:00|8762.1|8759.7|8761.3|8758.9|8763.8|8761.4|8760.8|8758.4|204
1743650100000|2025-04-03 03:15:00|8761.4|8759|8757.5|8755.1|8761.9|8759.8|8757.1|8754.7|218
1743650400000|2025-04-03 03:20:00|8757.6|8755.2|8755.7|8754.2|8759.9|8757.5|8755.5|8753.2|299
1743650700000|2025-04-03 03:25:00|8756|8754.5|8755.7|8753.3|8756.8|8754.7|8754.3|8751.9|135
1743651000000|2025-04-03 03:30:00|8755.8|8753.4|8755.6|8752.9|8757.3|8754.9|8754.5|8752.1|194
1743651300000|2025-04-03 03:35:00|8755.7|8753|8755.4|8753|8757.3|8754.9|8753.3|8751.4|225
1743651600000|2025-04-03 03:40:00|8755.3|8752.9|8757.2|8754.8|8757.4|8755|8755.3|8752.9|150
1743651900000|2025-04-03 03:45:00|8757.4|8755|8755|8752.6|8758|8756.5|8755|8752.6|140
1743652200000|2025-04-03 03:50:00|8755.1|8752.7|8751.6|8750.1|8755.1|8752.7|8751.1|8748.7|128
1743652500000|2025-04-03 03:55:00|8752|8750.5|8758.1|8756.6|8758.7|8757.2|8751.3|8749.8|156
1743652800000|2025-04-03 04:00:00|8758.2|8756.7|8758.8|8757.3|8759.9|8757.6|8756.3|8753.9|162
1743653100000|2025-04-03 04:05:00|8758.9|8757.4|8760.2|8757.8|8760.9|8758.5|8757.6|8755.2|127
1743653400000|2025-04-03 04:10:00|8760.1|8757.7|8757|8754.6|8761|8759|8756.8|8754.4|129
1743653700000|2025-04-03 04:15:00|8756.9|8754.5|8756.9|8754.5|8757.5|8755.1|8756.5|8754.1|69
1743654000000|2025-04-03 04:20:00|8756.7|8754.3|8756.7|8754.3|8758|8755.6|8756.6|8754.2|96
1743654300000|2025-04-03 04:25:00|8756.8|8754.4|8757|8754.6|8757.7|8755.3|8754.7|8752.3|153
1743654600000|2025-04-03 04:30:00|8757.1|8754.7|8755|8752.6|8757.3|8754.9|8754.5|8752.1|146
1743654900000|2025-04-03 04:35:00|8754.9|8752.5|8759.3|8756.9|8760.1|8757.7|8754.8|8752.4|110
1743655200000|2025-04-03 04:40:00|8759.1|8756.7|8760.6|8758.2|8761.3|8758.9|8759|8756.6|144
1743655500000|2025-04-03 04:45:00|8760.5|8758.1|8760.3|8757.9|8761.6|8759.2|8760|8757.6|114
1743655800000|2025-04-03 04:50:00|8760.4|8758|8759.5|8757.1|8760.8|8758.4|8756.8|8754.4|136
1743656100000|2025-04-03 04:55:00|8759.8|8757.4|8761.9|8759.5|8762.8|8760.4|8759.7|8757.3|224
1743656400000|2025-04-03 05:00:00|8762|8759.6|8758.7|8756.3|8762.4|8760|8758.7|8756.3|235
1743656700000|2025-04-03 05:05:00|8758.5|8756.1|8753.8|8751.4|8760|8757.6|8753.6|8751.2|218
1743657000000|2025-04-03 05:10:00|8753.7|8751.3|8750.2|8748.7|8754|8751.6|8750|8748.5|160
1743657300000|2025-04-03 05:15:00|8750.1|8748.6|8747.3|8744.9|8750.9|8749.4|8746.6|8744.9|233
1743657600000|2025-04-03 05:20:00|8747.2|8744.8|8735.8|8734.3|8748.4|8746.3|8733.6|8732.1|277
1743657900000|2025-04-03 05:25:00|8735.7|8734.2|8722.7|8720.3|8735.7|8734.2|8718.6|8715.8|559
1743658200000|2025-04-03 05:30:00|8722.6|8720.2|8716.8|8714.4|8727.2|8724.8|8716.2|8713.8|479
1743658500000|2025-04-03 05:35:00|8716.6|8714.2|8723.5|8721.1|8724|8721.6|8713.9|8711.5|407
1743658800000|2025-04-03 05:40:00|8723.3|8720.9|8721.4|8719|8725|8722.6|8719.5|8717.1|357
1743659100000|2025-04-03 05:45:00|8721.7|8719.3|8719.8|8717.4|8726.1|8723.7|8717.9|8715.5|291
1743659400000|2025-04-03 05:50:00|8719.5|8717.1|8721.5|8719.1|8724|8721.6|8719.2|8716.8|347
1743659700000|2025-04-03 05:55:00|8721.2|8718.8|8722.7|8720.3|8725|8722.6|8720.6|8718.2|337
1743660000000|2025-04-03 06:00:00|8722.5|8720.1|8723|8721.5|8727.8|8725.4|8720.4|8718|435
1743660300000|2025-04-03 06:05:00|8723.1|8721.6|8719.3|8716.9|8723.6|8721.9|8718.1|8716.5|355
1743660600000|2025-04-03 06:10:00|8718.9|8716.5|8713|8710.6|8719.3|8716.9|8712.9|8710.6|427
1743660900000|2025-04-03 06:15:00|8713.1|8710.7|8717.2|8714.8|8717.6|8715.2|8709.5|8707.1|410
1743661200000|2025-04-03 06:20:00|8717.5|8715.1|8719.4|8717.9|8724.1|8721.7|8716.6|8714.2|477
1743661500000|2025-04-03 06:25:00|8719.5|8718|8719.7|8714.7|8721.6|8718.6|8715.6|8713.2|439
1743661800000|2025-04-03 06:30:00|8720.1|8715.1|8717.5|8716|8728|8725.6|8716.6|8715.1|522
1743662100000|2025-04-03 06:35:00|8717.4|8715.9|8708.2|8705.8|8717.5|8715.9|8706.4|8704.2|686
1743662400000|2025-04-03 06:40:00|8708.6|8706.2|8708.1|8705.7|8713.1|8711.2|8706.4|8704.5|491
1743662700000|2025-04-03 06:45:00|8708.4|8706|8699.3|8697.8|8709.4|8707|8699.3|8697.8|598
1743663000000|2025-04-03 06:50:00|8699.2|8697.7|8697.9|8695.5|8702.1|8699.7|8695.8|8693.9|475
1743663300000|2025-04-03 06:55:00|8697.7|8695.3|8691|8688.6|8697.9|8695.5|8690|8688.2|507
1743663600000|2025-04-03 07:00:00|8691.1|8688.7|8692.2|8690.7|8693.3|8691|8687.9|8686.4|580
1743663900000|2025-04-03 07:05:00|8692.1|8690.6|8689.2|8687.7|8698.4|8696|8686.7|8684.6|654
1743664200000|2025-04-03 07:10:00|8689.3|8687.8|8690|8687.6|8695.4|8693|8687.6|8686.1|611
1743664500000|2025-04-03 07:15:00|8690.1|8687.7|8694|8691.6|8694.4|8692|8688.4|8686.4|526
1743664800000|2025-04-03 07:20:00|8693.8|8691.4|8707.9|8705.5|8707.9|8705.5|8693.8|8691.4|526
1743665100000|2025-04-03 07:25:00|8707.8|8705.4|8706.4|8704|8712.1|8709.7|8705.9|8703.5|620
1743665400000|2025-04-03 07:30:00|8706.2|8703.8|8702.3|8700.8|8711.1|8709|8702|8700.2|488
1743665700000|2025-04-03 07:35:00|8702.2|8700.7|8692.4|8690|8702.2|8700.7|8689.5|8687.1|415
1743666000000|2025-04-03 07:40:00|8692.3|8689.9|8691.2|8689.7|8696.9|8695.1|8690.5|8688.5|328
1743666300000|2025-04-03 07:45:00|8690.6|8689.1|8688.2|8685.8|8690.9|8689.4|8684.8|8683.3|368
1743666600000|2025-04-03 07:50:00|8688.3|8685.9|8684.1|8682.6|8688.4|8686|8683|8680.9|279
1743666900000|2025-04-03 07:55:00|8684.2|8682.7|8685.3|8682.9|8686.5|8684.4|8683.1|8680.7|266
1743667200000|2025-04-03 08:00:00|8685.2|8682.8|8684.6|8682.2|8685.5|8683.8|8681.4|8679.6|344
1743667500000|2025-04-03 08:05:00|8684.7|8682.3|8691.6|8689.2|8691.7|8689.3|8683.7|8681.3|317
1743667800000|2025-04-03 08:10:00|8691.5|8689.1|8690.1|8687.7|8692.9|8690.5|8689.2|8686.8|271
1743668100000|2025-04-03 08:15:00|8690|8687.6|8682.9|8680.5|8690|8687.6|8682.6|8680.2|282
1743668400000|2025-04-03 08:20:00|8682.8|8680.4|8675.8|8674.3|8683.9|8681.5|8675.8|8674.3|319
1743668700000|2025-04-03 08:25:00|8675.7|8674.2|8676.7|8675.2|8676.7|8675.2|8673|8671.3|233
1743669000000|2025-04-03 08:30:00|8676.8|8675.3|8670.4|8668|8677.9|8676.4|8668.1|8666.5|322
1743669300000|2025-04-03 08:35:00|8670.3|8667.9|8662|8660.5|8670.5|8668.1|8659.7|8657.7|367
1743669600000|2025-04-03 08:40:00|8661.8|8660.3|8663.8|8662.3|8665|8663|8654.4|8652|384
1743669900000|2025-04-03 08:45:00|8663.5|8662|8657.8|8656.3|8664.3|8662.2|8657.1|8654.7|356
1743670200000|2025-04-03 08:50:00|8658.1|8656.6|8656.4|8654|8659.1|8657.6|8654.8|8652.6|238
1743670500000|2025-04-03 08:55:00|8656.3|8653.9|8662|8660.5|8664.9|8662.6|8654.8|8653.3|290
1743670800000|2025-04-03 09:00:00|8661.9|8660.4|8663.8|8661.4|8665.6|8664.1|8661.6|8659.5|289
1743671100000|2025-04-03 09:05:00|8663.7|8661.3|8652|8649.6|8663.8|8662.1|8651.6|8649.4|417
1743671400000|2025-04-03 09:10:00|8652.1|8649.7|8647|8645.5|8652.3|8650|8642.3|8639.9|489
1743671700000|2025-04-03 09:15:00|8647.4|8645|8646.7|8645.2|8651.2|8649.6|8645.9|8644.4|384
1743672000000|2025-04-03 09:20:00|8646.8|8645.3|8647.6|8645.2|8654.1|8652.6|8645|8643.5|365
1743672300000|2025-04-03 09:25:00|8648|8645.6|8644.1|8642.6|8653.2|8651|8643.9|8641.7|359
1743672600000|2025-04-03 09:30:00|8643.9|8642.4|8642.3|8639.9|8650.4|8648.3|8641.4|8639|342
1743672900000|2025-04-03 09:35:00|8642|8639.6|8642.9|8640.5|8644.5|8643|8639.4|8637.9|365
1743673200000|2025-04-03 09:40:00|8642.8|8640.4|8643.3|8640.9|8643.3|8640.9|8639.1|8637.1|264
1743673500000|2025-04-03 09:45:00|8642.9|8641.4|8642.5|8641|8644.2|8642.4|8642.4|8640.6|289
1743673800000|2025-04-03 09:50:00|8642.9|8641.4|8636.9|8635.4|8643.4|8641.6|8636.1|8634.6|312
1743674100000|2025-04-03 09:55:00|8636.7|8635.2|8636.6|8634.2|8641.2|8639|8636|8634.1|320
1743674400000|2025-04-03 10:00:00|8636.8|8634.4|8629.4|8627.9|8639.4|8637.4|8629.1|8627.3|415
1743674700000|2025-04-03 10:05:00|8629.3|8627.8|8626.3|8624.8|8629.9|8628.4|8621|8619.3|569
1743675000000|2025-04-03 10:10:00|8626.2|8624.7|8602.8|8600.4|8626.5|8625|8594.8|8592.4|1052
1743675300000|2025-04-03 10:15:00|8602.6|8600.2|8602.8|8600.4|8607.9|8605.5|8590.9|8588.1|921
1743675600000|2025-04-03 10:20:00|8602.7|8600.3|8612.8|8610.4|8612.9|8611.4|8597|8594.6|657
1743675900000|2025-04-03 10:25:00|8613|8610.6|8616.3|8613.9|8620.4|8618.4|8612.6|8610.2|501
1743676200000|2025-04-03 10:30:00|8616.4|8614|8622.7|8620.3|8624.4|8622.9|8616.4|8614|447
1743676500000|2025-04-03 10:35:00|8622.8|8620.4|8621.3|8618.9|8624.8|8622.7|8619.3|8617.5|416
1743676800000|2025-04-03 10:40:00|8621.2|8618.8|8627.9|8625.5|8628.4|8626|8620.8|8618.4|454
1743677100000|2025-04-03 10:45:00|8628|8625.6|8624.3|8622.8|8628.8|8626.4|8620.8|8618.5|365
1743677400000|2025-04-03 10:50:00|8624.2|8622.7|8625.3|8622.9|8625.5|8623.7|8618.4|8616|549
1743677700000|2025-04-03 10:55:00|8625.5|8623.1|8633.7|8632.2|8636.2|8633.8|8625.5|8623.1|530
1743678000000|2025-04-03 11:00:00|8632.9|8631.4|8635.9|8633.5|8636.3|8633.9|8629.9|8628.4|435
1743678300000|2025-04-03 11:05:00|8636.2|8633.8|8632.3|8629.9|8638.2|8636.7|8632.2|8629.8|406
1743678600000|2025-04-03 11:10:00|8632.2|8629.8|8630.5|8628.1|8632.9|8631.1|8628.9|8627.4|335
1743678900000|2025-04-03 11:15:00|8630|8627.6|8636|8633.6|8636.4|8634|8628.6|8626.2|378
1743679200000|2025-04-03 11:20:00|8636.5|8634.1|8632.5|8631|8637.5|8635.4|8630.5|8629|321
1743679500000|2025-04-03 11:25:00|8632.6|8631.1|8627.1|8624.7|8632.6|8631.1|8624.4|8622.9|286
1743679800000|2025-04-03 11:30:00|8627|8624.6|8609.7|8608.2|8627.1|8624.7|8609.4|8607.9|435
1743680100000|2025-04-03 11:35:00|8609.8|8608.3|8611.3|8609.8|8615.8|8614.3|8608.4|8606.5|555
1743680400000|2025-04-03 11:40:00|8611.4|8609.9|8605.2|8602.8|8614|8612.5|8604.9|8602.5|401
1743680700000|2025-04-03 11:45:00|8605.1|8602.7|8601.8|8600.3|8606.1|8603.7|8597.2|8594.8|475
1743681000000|2025-04-03 11:50:00|8601.7|8600.2|8600|8598.5|8604.2|8602.7|8599.4|8597|488
1743681300000|2025-04-03 11:55:00|8600.3|8598.8|8604.4|8602.9|8605.7|8603.6|8600.1|8598.6|476
1743681600000|2025-04-03 12:00:00|8604.3|8602.8|8593.9|8592.4|8604.3|8602.8|8593.4|8591.9|608
1743681900000|2025-04-03 12:05:00|8593.7|8592.2|8596.6|8594.2|8599.5|8597.4|8592.2|8590.7|400
1743682200000|2025-04-03 12:10:00|8596.7|8594.3|8602.9|8600.5|8604.1|8602.6|8596.7|8594.3|506
1743682500000|2025-04-03 12:15:00|8602.7|8600.3|8604|8602.5|8608.4|8606.9|8601.4|8599|478
1743682800000|2025-04-03 12:20:00|8603|8601.5|8601.3|8598.9|8603.5|8601.7|8596.1|8594.1|511
1743683100000|2025-04-03 12:25:00|8601.4|8599|8604.3|8599.3|8604.9|8601.1|8596.8|8595.2|378
1743683400000|2025-04-03 12:30:00|8604.5|8599.5|8600.7|8598.3|8604.7|8602.3|8598.2|8595.5|546
1743683700000|2025-04-03 12:35:00|8600.6|8598.2|8608|8605.6|8609|8607.1|8595.6|8594.1|537
1743684000000|2025-04-03 12:40:00|8607.7|8605.3|8595.9|8594.4|8610|8608|8595.5|8593.1|575
1743684300000|2025-04-03 12:45:00|8595.7|8594.2|8587|8584.6|8598.9|8596.5|8586.5|8584.1|592
1743684600000|2025-04-03 12:50:00|8587.1|8584.7|8588.2|8586.7|8595.2|8593.2|8586.8|8584.4|725
1743684900000|2025-04-03 12:55:00|8588.3|8586.8|8593.9|8591.5|8595.4|8593.7|8586.3|8584.8|679
1743685200000|2025-04-03 13:00:00|8594|8591.6|8597.3|8594.9|8605|8602.6|8594|8591.6|740
1743685500000|2025-04-03 13:05:00|8597.1|8594.7|8591.4|8589.9|8597.1|8594.7|8588.8|8587.3|494
1743685800000|2025-04-03 13:10:00|8591.3|8589.8|8583.9|8581.5|8593.1|8591.6|8583.6|8581.2|545
1743686100000|2025-04-03 13:15:00|8584|8581.6|8565.7|8564.2|8584.1|8581.7|8565.2|8563.3|804
1743686400000|2025-04-03 13:20:00|8566|8564.5|8568.2|8565.8|8568.8|8567.3|8556.5|8554.1|643
1743686700000|2025-04-03 13:25:00|8568|8565.6|8578.9|8576.5|8578.9|8576.6|8568|8565.6|765
1743687000000|2025-04-03 13:30:00|8579|8576.6|8592.7|8590.3|8600.3|8597.9|8578|8575.9|915
1743687300000|2025-04-03 13:35:00|8592.6|8590.2|8589|8586.6|8595.8|8593.4|8586.3|8584.7|806
1743687600000|2025-04-03 13:40:00|8588.9|8586.5|8580.1|8576.9|8589|8587.3|8578.2|8575.8|633
1743687900000|2025-04-03 13:45:00|8580|8576.4|8569.2|8566.8|8580|8577.2|8568.1|8566.6|731
1743688200000|2025-04-03 13:50:00|8569|8566.6|8572.6|8570.2|8573.8|8572.3|8567.1|8565.6|724
1743688500000|2025-04-03 13:55:00|8572.5|8570.1|8574|8569|8577.4|8575|8570.4|8568.3|740
1743688800000|2025-04-03 14:00:00|8573.7|8568.7|8572.3|8570.8|8574.1|8571.7|8558.7|8556.3|1156
1743689100000|2025-04-03 14:05:00|8572.2|8570.7|8566.3|8563.9|8573.7|8572.2|8563|8560.9|862
1743689400000|2025-04-03 14:10:00|8566.4|8564|8565.9|8564.4|8570.4|8568.9|8560.7|8558.9|681
1743689700000|2025-04-03 14:15:00|8566.5|8565|8567.4|8565|8572|8569.6|8566|8563.6|717
1743690000000|2025-04-03 14:20:00|8566.5|8564.1|8565.3|8562.9|8566.8|8564.4|8558|8556.1|662
1743690300000|2025-04-03 14:25:00|8565.4|8563|8577.8|8575.4|8579.3|8577.2|8564.4|8562|722
1743690600000|2025-04-03 14:30:00|8577.7|8575.3|8566.9|8565.4|8578.9|8576.9|8565.4|8563.4|613
1743690900000|2025-04-03 14:35:00|8567|8565.5|8554|8551.6|8567.2|8565.7|8554|8551.6|461
1743691200000|2025-04-03 14:40:00|8553.9|8551.5|8553.6|8552.1|8557|8555.5|8551.6|8549.2|507
1743691500000|2025-04-03 14:45:00|8553.8|8552.3|8554.1|8551.7|8556.4|8554.7|8548.6|8546.2|482
1743691800000|2025-04-03 14:50:00|8554|8551.6|8557.1|8554.7|8557.9|8555.9|8550.7|8548.3|530
1743692100000|2025-04-03 14:55:00|8557.4|8555|8559.5|8558|8564.4|8562.9|8557.3|8554.9|715
1743692400000|2025-04-03 15:00:00|8559.3|8557.8|8564.8|8563.3|8564.9|8563.3|8557.3|8555.5|467
1743692700000|2025-04-03 15:05:00|8564.7|8563.2|8555.6|8554.1|8568|8565.8|8553.2|8551.2|472
1743693000000|2025-04-03 15:10:00|8555.7|8554.2|8572.5|8570.1|8573.3|8570.9|8555.6|8554.1|572
1743693300000|2025-04-03 15:15:00|8572.4|8570|8577.6|8575.2|8578.9|8576.6|8572.1|8569.7|600
1743693600000|2025-04-03 15:20:00|8577.7|8575.3|8580.6|8579.1|8581.9|8579.5|8577.3|8574.9|613
1743693900000|2025-04-03 15:25:00|8580.7|8579.2|8584.1|8582.6|8587.2|8584.8|8580.4|8578.9|656
1743694200000|2025-04-03 15:30:00|8583.9|8582.4|8592.5|8590.1|8592.5|8590.1|8581|8579.5|606
1743694500000|2025-04-03 15:35:00|8592.6|8590.2|8599.6|8598.1|8600.5|8598.3|8590.2|8587.8|777
1743694800000|2025-04-03 15:40:00|8599.5|8598|8594.2|8592.7|8600.3|8598.8|8594|8592.4|566
1743695100000|2025-04-03 15:45:00|8594.6|8593.1|8592.9|8591.4|8596.7|8594.3|8590.6|8588.5|487
1743695400000|2025-04-03 15:50:00|8593.2|8591.7|8591.7|8589.3|8594.4|8592.9|8585.9|8583.7|506
1743695700000|2025-04-03 15:55:00|8591.6|8589.2|8591|8589.5|8592.9|8590.5|8587.9|8585.5|431
1743696000000|2025-04-03 16:00:00|8591.4|8589|8590.7|8589.2|8594.5|8592.6|8589.2|8587.7|479
1743696300000|2025-04-03 16:05:00|8591.3|8589.8|8597.2|8595.7|8601.6|8599.2|8590.8|8589.3|447
1743696600000|2025-04-03 16:10:00|8597.1|8595.6|8599.1|8597.6|8605.5|8604|8595.8|8594.2|449
1743696900000|2025-04-03 16:15:00|8598.9|8597.4|8597|8595.5|8599.5|8597.7|8595.3|8593.6|300
1743697200000|2025-04-03 16:20:00|8596.8|8595.3|8601.4|8599|8603.8|8601.4|8596.3|8594.8|389
1743697500000|2025-04-03 16:25:00|8601.3|8598.9|8604.3|8601.9|8605.3|8602.9|8598.4|8596|467
1743697800000|2025-04-03 16:30:00|8604.2|8601.8|8598.8|8596.4|8606|8603.6|8598.8|8596.4|419
1743698100000|2025-04-03 16:35:00|8599|8596.6|8600.1|8597.7|8605|8602.6|8596.1|8593.7|321
1743698400000|2025-04-03 16:40:00|8599.8|8597.4|8602.4|8600|8606.8|8605.3|8598.2|8596.7|412
1743698700000|2025-04-03 16:45:00|8602.3|8599.9|8608.8|8606.4|8609.9|8607.7|8601.4|8599.2|383
1743699000000|2025-04-03 16:50:00|8608.7|8606.3|8604|8601.6|8608.7|8606.4|8602.6|8600.2|368
1743699300000|2025-04-03 16:55:00|8603.8|8601.4|8600.9|8599.4|8603.8|8601.4|8599.7|8597.7|319
1743699600000|2025-04-03 17:00:00|8601|8599.5|8606.1|8604.6|8606.1|8604.6|8600|8598.5|334
1743699900000|2025-04-03 17:05:00|8606.2|8604.7|8607.3|8604.9|8609.5|8607.1|8604.3|8601.9|344
1743700200000|2025-04-03 17:10:00|8607.1|8604.7|8606.7|8604.3|8608.9|8606.9|8605|8603.5|318
1743700500000|2025-04-03 17:15:00|8606.4|8604|8600.5|8598.1|8607.2|8604.8|8599.5|8597.2|217
1743700800000|2025-04-03 17:20:00|8600.4|8598|8604.5|8602.1|8604.5|8602.1|8599.6|8597.5|219
1743701100000|2025-04-03 17:25:00|8604.6|8602.2|8608.6|8606.2|8608.6|8606.2|8604.6|8602.2|225
1743701400000|2025-04-03 17:30:00|8608.5|8606.1|8612.2|8609.8|8613.1|8610.7|8604.7|8602.9|292
1743701700000|2025-04-03 17:35:00|8612.3|8609.9|8617.1|8614.7|8617.5|8615.1|8610.9|8609.3|347
1743702000000|2025-04-03 17:40:00|8616.5|8614.1|8618.1|8616.6|8619.3|8617.8|8614.6|8612.9|325
1743702300000|2025-04-03 17:45:00|8618|8616.5|8614.3|8611.9|8619.5|8618|8612.2|8610.7|325
1743702600000|2025-04-03 17:50:00|8614.2|8611.8|8611.2|8608.8|8614.2|8611.8|8611|8608.6|202
1743702900000|2025-04-03 17:55:00|8611.1|8608.7|8612.6|8611.1|8613.8|8611.4|8610.2|8608.6|168
1743703200000|2025-04-03 18:00:00|8612.5|8611|8615.1|8612.7|8617.9|8615.5|8612.5|8611|256
1743703500000|2025-04-03 18:05:00|8615.2|8612.8|8614|8611.6|8615.6|8613.2|8612.1|8610.3|203
1743703800000|2025-04-03 18:10:00|8613.9|8611.5|8614.9|8613.4|8616.8|8615.3|8612.5|8610.6|176
1743704100000|2025-04-03 18:15:00|8615|8613.5|8610.9|8609.4|8615.5|8614|8610|8608.5|184
1743704400000|2025-04-03 18:20:00|8611|8609.5|8613|8611.5|8613.2|8611.7|8609|8607.5|215
1743704700000|2025-04-03 18:25:00|8612.9|8611.4|8615.1|8613.6|8615.4|8613.9|8610.7|8609.2|168
1743705000000|2025-04-03 18:30:00|8614.8|8613.3|8613.1|8610.7|8617|8615.4|8613.1|8610.7|297
1743705300000|2025-04-03 18:35:00|8613|8610.6|8615.3|8613.8|8616.9|8614.5|8613|8610.6|238
1743705600000|2025-04-03 18:40:00|8615.2|8613.7|8615.6|8613.2|8616.9|8614.8|8614.5|8612.1|193
1743705900000|2025-04-03 18:45:00|8615.5|8613.1|8613.8|8611.4|8615.7|8613.3|8613.2|8610.8|203
1743706200000|2025-04-03 18:50:00|8613.7|8611.3|8612.9|8610.5|8614.8|8612.6|8611.5|8609.1|234
1743706500000|2025-04-03 18:55:00|8612.8|8610.4|8611.4|8609.9|8615.7|8613.3|8611.1|8609.6|237
1743706800000|2025-04-03 19:00:00|8611.6|8610.1|8609.1|8606.7|8611.9|8610.3|8608.8|8606.4|194
1743707100000|2025-04-03 19:05:00|8608.9|8606.5|8604.6|8602.2|8611.2|8609.7|8604.6|8602.2|220
1743707400000|2025-04-03 19:10:00|8604.1|8602.6|8605.2|8602.8|8607.2|8604.9|8603.2|8601.5|200
1743707700000|2025-04-03 19:15:00|8605.1|8602.7|8603.2|8600.8|8605.3|8603.2|8601.7|8599.7|213
1743708000000|2025-04-03 19:20:00|8603|8600.6|8599.6|8597.2|8603.4|8601|8599.6|8597.2|249
1743708300000|2025-04-03 19:25:00|8599.5|8597.1|8600.7|8598.3|8601.8|8600.3|8597.6|8596.1|232
1743708600000|2025-04-03 19:30:00|8601.1|8598.7|8596.3|8594.8|8601.8|8599.4|8596.3|8594.6|285
1743708900000|2025-04-03 19:35:00|8596.2|8594.7|8596.4|8594.9|8597.3|8595.8|8595.1|8593.3|216
1743709200000|2025-04-03 19:40:00|8596.3|8594.8|8599|8597.5|8599.8|8597.6|8593.5|8592|243
1743709500000|2025-04-03 19:45:00|8599.1|8597.6|8596.6|8595.1|8600|8598.5|8595.6|8593.7|224
1743709800000|2025-04-03 19:50:00|8596.7|8595.2|8592.9|8590.5|8597.5|8595.6|8591.2|8589.3|227
1743710100000|2025-04-03 19:55:00|8592.8|8590.4|8595.4|8593|8595.5|8593.1|8592.5|8590.1|151
1743710400000|2025-04-03 20:00:00|8595.3|8592.9|8597|8594.6|8597.5|8595.1|8593.7|8592|156
1743710700000|2025-04-03 20:05:00|8597.1|8594.7|8597.8|8595.4|8598.8|8596.4|8596.6|8594.2|74
1743711000000|2025-04-03 20:10:00|8598|8595.6|8600.1|8597.7|8600.1|8597.7|8598|8595.6|48
1743711300000|2025-04-03 20:15:00|8600.2|8597.8|8602|8599.6|8602|8599.6|8600.1|8597.7|57
1743711600000|2025-04-03 20:20:00|8601.8|8599.4|8598.8|8596.4|8601.8|8599.5|8598.8|8596.4|30
1743711900000|2025-04-03 20:25:00|8598.6|8596.2|8599.7|8597.3|8600.2|8597.8|8597.9|8595.5|58
1743712200000|2025-04-03 20:30:00|8599.6|8597.2|8597.6|8595.2|8599.6|8597.2|8597.1|8594.7|63
1743712500000|2025-04-03 20:35:00|8597.5|8595.1|8597|8594.6|8598.6|8596.2|8596.4|8594|60
1743712800000|2025-04-03 20:40:00|8596.9|8594.5|8597.4|8595|8600.5|8598.1|8596.7|8594.3|88
1743713100000|2025-04-03 20:45:00|8597.5|8595.1|8593.2|8590.8|8598.3|8595.9|8593|8590.6|107
1743713400000|2025-04-03 20:50:00|8593|8590.6|8592.2|8589.8|8594.4|8592|8592.2|8589.8|71
1743713700000|2025-04-03 20:55:00|8593|8589.1|8595.2|8588.7|8595.7|8590.2|8592.4|8588.1|110
1743717600000|2025-04-03 22:00:00|8590.1|8583.6|8590.1|8583.6|8592.4|8585.9|8587.3|8580.8|102
1743717900000|2025-04-03 22:05:00|8589.4|8584.4|8587|8582|8591|8586|8587|8582|77
1743718200000|2025-04-03 22:10:00|8586.9|8581.9|8583.5|8578.6|8587.6|8582.6|8583.1|8578.6|120
1743718500000|2025-04-03 22:15:00|8583.1|8578.9|8581.1|8578.7|8583.3|8580.6|8581.1|8578.6|226
1743718800000|2025-04-03 22:20:00|8581.2|8578.8|8581.9|8579.5|8581.9|8579.5|8580.6|8578.2|94
1743719100000|2025-04-03 22:25:00|8581.8|8579.4|8584.5|8582.1|8584.9|8582.3|8581.7|8579.3|89
1743719400000|2025-04-03 22:30:00|8584.6|8582.2|8579|8576.6|8584.7|8582.3|8579|8576.6|100
1743719700000|2025-04-03 22:35:00|8578.9|8576.5|8577.9|8575.5|8579.9|8577.5|8577.6|8575.2|91
1743720000000|2025-04-03 22:40:00|8577.8|8575.4|8580.8|8578.4|8580.8|8578.4|8577.8|8575.4|79
1743720300000|2025-04-03 22:45:00|8580.9|8578.5|8581.2|8578.8|8584.4|8582|8580.9|8578.5|133
1743720600000|2025-04-03 22:50:00|8581.1|8578.7|8582.4|8580|8584|8581.6|8580.8|8578.4|99
1743720900000|2025-04-03 22:55:00|8582.5|8580.1|8581.7|8579.3|8582.5|8580.1|8580.2|8577.8|76
1743721200000|2025-04-03 23:00:00|8581.6|8579.2|8585|8582.6|8586.9|8584.5|8581.4|8579|141
1743721500000|2025-04-03 23:05:00|8585.4|8583|8588|8585.6|8588|8585.6|8585.4|8583|85
1743721800000|2025-04-03 23:10:00|8587.9|8585.5|8586.9|8584.5|8588.7|8586.3|8586.9|8584.5|143
1743722100000|2025-04-03 23:15:00|8587|8584.6|8590.7|8588.3|8591.3|8588.9|8587|8584.6|146
1743722400000|2025-04-03 23:20:00|8591|8588.6|8589.9|8587.5|8591.9|8589.7|8589.4|8587|99
1743722700000|2025-04-03 23:25:00|8589.8|8587.4|8592.3|8589.9|8592.7|8590.3|8589.2|8586.8|101
1743723000000|2025-04-03 23:30:00|8592.2|8589.8|8591.8|8589.4|8593|8590.6|8590.2|8587.8|149
1743723300000|2025-04-03 23:35:00|8591.9|8589.5|8592.5|8590.1|8592.7|8590.3|8590.7|8588.3|136
1743723600000|2025-04-03 23:40:00|8592.6|8590.2|8591.2|8588.8|8593|8590.6|8590.6|8588.2|110
1743723900000|2025-04-03 23:45:00|8591.1|8588.7|8593.9|8591.5|8594.5|8592.3|8590.4|8588|147
1743724200000|2025-04-03 23:50:00|8594|8591.6|8593|8590.6|8594.5|8593|8591|8589.5|191
1743724500000|2025-04-03 23:55:00|8593.1|8590.7|8593.3|8590.9|8595.1|8592.7|8592.8|8590.4|188
1743724800000|2025-04-04 00:00:00|8593.2|8590.8|8596.2|8593.8|8597.8|8596|8592.3|8589.9|347
1743725100000|2025-04-04 00:05:00|8596.1|8593.7|8596.5|8594.1|8596.8|8594.4|8594.7|8592.3|227
1743725400000|2025-04-04 00:10:00|8596.6|8594.2|8595.1|8592.7|8596.9|8594.5|8594.5|8592.1|269
1743725700000|2025-04-04 00:15:00|8595|8592.6|8596.1|8594.6|8597.2|8595.2|8594.5|8592.1|200
1743726000000|2025-04-04 00:20:00|8596.2|8594.7|8593|8590.6|8596.5|8595|8592.6|8590.4|167
1743726300000|2025-04-04 00:25:00|8593.1|8590.7|8595|8592.6|8597.2|8594.8|8592.4|8590|164
1743726600000|2025-04-04 00:30:00|8594.9|8592.5|8583.8|8581.4|8595|8592.6|8583.8|8581.4|256
1743726900000|2025-04-04 00:35:00|8583.9|8581.5|8578.8|8577.3|8585|8582.6|8578.6|8577.1|177
1743727200000|2025-04-04 00:40:00|8578.6|8577.1|8574.8|8572.4|8579.9|8577.7|8574.7|8572.3|161
1743727500000|2025-04-04 00:45:00|8575|8572.6|8576.6|8575.1|8577.5|8576|8573.8|8571.4|194
1743727800000|2025-04-04 00:50:00|8576.7|8575.2|8575.6|8573.2|8579|8576.6|8573.8|8571.4|266
1743728100000|2025-04-04 00:55:00|8575.5|8573.1|8576.7|8574.3|8577.2|8575.7|8574.6|8573|198
1743728400000|2025-04-04 01:00:00|8576.9|8574.5|8580.8|8578.4|8581.2|8579.4|8576.4|8574|245
1743728700000|2025-04-04 01:05:00|8580.9|8578.5|8582.1|8579.7|8583|8581.1|8578.5|8577|228
1743729000000|2025-04-04 01:10:00|8582.5|8580.1|8581.6|8579.2|8583.1|8581.1|8580.2|8577.8|187
1743729300000|2025-04-04 01:15:00|8581.7|8579.3|8576.5|8575|8581.8|8579.4|8576.5|8575|207
1743729600000|2025-04-04 01:20:00|8576.6|8575.1|8578.5|8577|8579.5|8578|8576.1|8574.3|154
1743729900000|2025-04-04 01:25:00|8578.6|8577.1|8577.2|8575.7|8580.6|8578.6|8577.1|8575.4|141
1743730200000|2025-04-04 01:30:00|8577.3|8575.8|8576.5|8575|8578|8576.3|8576.1|8573.7|160
1743730500000|2025-04-04 01:35:00|8576.4|8574.9|8571.8|8569.4|8577.1|8575.2|8571.4|8569|173
1743730800000|2025-04-04 01:40:00|8571.6|8569.2|8570.4|8568.9|8572.5|8570.1|8567.7|8565.3|225
1743731100000|2025-04-04 01:45:00|8570.3|8568.8|8569.7|8567.3|8570.4|8568.9|8567.8|8565.4|225
1743731400000|2025-04-04 01:50:00|8569.8|8567.4|8561.4|8559|8569.9|8567.5|8561.1|8558.7|257
1743731700000|2025-04-04 01:55:00|8561.5|8559.1|8563|8561.5|8564.6|8563.1|8561.4|8559|205
1743732000000|2025-04-04 02:00:00|8562.8|8561.3|8563.4|8561|8566.8|8565.3|8562.7|8560.5|170
1743732300000|2025-04-04 02:05:00|8563.3|8560.9|8560.6|8558.2|8563.4|8561|8559.6|8557.2|211
1743732600000|2025-04-04 02:10:00|8560.5|8558.1|8560.2|8557.8|8561.4|8559|8559.4|8557|175
1743732900000|2025-04-04 02:15:00|8560|8557.6|8562.1|8560.6|8562.6|8561.1|8559.7|8557.3|148
1743733200000|2025-04-04 02:20:00|8562.2|8560.7|8563.8|8562.3|8565.6|8564.1|8561.7|8560.2|158
1743733500000|2025-04-04 02:25:00|8563.9|8562.4|8564.4|8562|8565|8562.6|8560.8|8558.4|225
1743733800000|2025-04-04 02:30:00|8565.2|8562.8|8562.6|8560.2|8565.4|8563.4|8559.8|8558.3|218
1743734100000|2025-04-04 02:35:00|8562.5|8560.1|8562.3|8560.8|8564.5|8563|8561|8559.5|172
1743734400000|2025-04-04 02:40:00|8562.2|8560.7|8562.4|8560.9|8562.6|8561.1|8559.5|8558|191
1743734700000|2025-04-04 02:45:00|8562.3|8560.8|8562|8560.5|8563.5|8562|8560.7|8559.2|167
1743735000000|2025-04-04 02:50:00|8561.8|8560.3|8560.5|8559|8562.8|8560.4|8559.9|8557.6|175
1743735300000|2025-04-04 02:55:00|8560.9|8559.4|8562.6|8561.1|8564|8562|8560.9|8559.4|116
1743735600000|2025-04-04 03:00:00|8562.5|8561|8561.1|8559.6|8564.3|8562.8|8561|8559.5|173
1743735900000|2025-04-04 03:05:00|8561|8559.5|8560.3|8558.8|8561.3|8559.8|8559|8557.5|155
1743736200000|2025-04-04 03:10:00|8560.1|8558.6|8557.8|8556.3|8560.5|8559|8555.6|8554.1|159
1743736500000|2025-04-04 03:15:00|8557.9|8556.4|8553.7|8552.2|8558.8|8556.4|8553.4|8551.9|161
1743736800000|2025-04-04 03:20:00|8553.6|8552.1|8552.6|8551.1|8555.7|8553.4|8552.3|8550.8|132
1743737100000|2025-04-04 03:25:00|8552.7|8551.2|8550.9|8548.5|8554.9|8552.8|8550.5|8548.1|181
1743737400000|2025-04-04 03:30:00|8550.6|8548.2|8547.7|8545.3|8550.9|8548.5|8547.1|8544.9|217
1743737700000|2025-04-04 03:35:00|8547.5|8545.1|8542.5|8540.1|8547.5|8546|8541.9|8539.8|224
1743738000000|2025-04-04 03:40:00|8542.4|8540|8538.4|8536|8544|8541.6|8538.1|8535.7|227
1743738300000|2025-04-04 03:45:00|8538.6|8536.2|8537.8|8535.4|8542.6|8540.2|8537.6|8535.2|207
1743738600000|2025-04-04 03:50:00|8538.3|8535.9|8532.9|8530.5|8538.3|8535.9|8532.5|8530.1|197
1743738900000|2025-04-04 03:55:00|8533|8530.6|8533.1|8530.7|8534.5|8532.1|8531.1|8528.7|199
1743739200000|2025-04-04 04:00:00|8532.9|8530.5|8536|8533.6|8539.6|8537.2|8532.9|8530.5|195
1743739500000|2025-04-04 04:05:00|8536.3|8533.9|8534.9|8532.5|8536.7|8534.3|8532.1|8529.7|162
1743739800000|2025-04-04 04:10:00|8535.2|8532.8|8538.3|8535.9|8539.2|8536.8|8534.7|8532.3|168
1743740100000|2025-04-04 04:15:00|8538.1|8535.7|8535.5|8533.1|8538.5|8536.1|8534.9|8532.5|165
1743740400000|2025-04-04 04:20:00|8535.6|8533.2|8531.4|8529|8535.7|8533.3|8529.8|8527.4|140
1743740700000|2025-04-04 04:25:00|8531.2|8528.8|8534.1|8531.7|8534.6|8532.2|8530.9|8528.5|125
1743741000000|2025-04-04 04:30:00|8534.3|8531.9|8536.4|8534|8536.6|8534.2|8533.8|8531.4|154
1743741300000|2025-04-04 04:35:00|8536.3|8533.9|8531.6|8529.2|8536.4|8534|8531.4|8529|122
1743741600000|2025-04-04 04:40:00|8531.8|8529.4|8531|8528.6|8532.5|8530.1|8529.1|8526.7|148
1743741900000|2025-04-04 04:45:00|8531.2|8528.8|8530|8527.6|8531.5|8529.1|8529.3|8526.9|157
1743742200000|2025-04-04 04:50:00|8530.3|8527.9|8532.7|8530.3|8533.9|8531.5|8529.4|8527|152
1743742500000|2025-04-04 04:55:00|8532.5|8530.1|8532.7|8530.3|8535.1|8532.7|8532.1|8529.7|187
1743742800000|2025-04-04 05:00:00|8532.5|8530.1|8527.4|8525|8533.3|8530.9|8526.5|8524.8|210
1743743100000|2025-04-04 05:05:00|8527.3|8524.9|8530.6|8528.2|8530.7|8528.3|8525.4|8523|271
1743743400000|2025-04-04 05:10:00|8530.3|8527.9|8528.8|8526.4|8530.8|8528.4|8527.9|8525.6|170
1743743700000|2025-04-04 05:15:00|8528.7|8526.3|8527.5|8525.1|8530.1|8527.7|8527.3|8524.9|188
1743744000000|2025-04-04 05:20:00|8527.6|8525.2|8530.2|8528.7|8531.2|8529.7|8525.9|8524.3|165
1743744300000|2025-04-04 05:25:00|8530.1|8528.6|8530.8|8529.3|8532.1|8529.7|8528.7|8526.7|197
1743744600000|2025-04-04 05:30:00|8530.9|8529.4|8541.4|8539.9|8542.7|8540.3|8530.6|8529.1|230
1743744900000|2025-04-04 05:35:00|8541.3|8539.8|8545.8|8543.4|8546.2|8543.8|8538|8535.6|206
1743745200000|2025-04-04 05:40:00|8545.7|8543.3|8549|8546.6|8549|8546.6|8544.8|8542.4|142
1743745500000|2025-04-04 05:45:00|8550.7|8548.3|8549.1|8546.7|8552|8549.6|8548.6|8546.2|204
1743745800000|2025-04-04 05:50:00|8549.2|8546.8|8549.5|8547.1|8550.3|8547.9|8544.7|8542.8|234
1743746100000|2025-04-04 05:55:00|8549.6|8547.2|8544.2|8541.8|8549.6|8547.2|8542.8|8540.8|211
1743746400000|2025-04-04 06:00:00|8543.7|8541.3|8547.1|8545.6|8549.1|8547.2|8541.1|8538.7|323
1743746700000|2025-04-04 06:05:00|8547.2|8545.7|8552.9|8550.5|8553.5|8551.1|8546.8|8545|277
1743747000000|2025-04-04 06:10:00|8553|8550.6|8549.4|8547|8553.9|8551.5|8547.1|8545.6|271
1743747300000|2025-04-04 06:15:00|8549.5|8547.1|8545.7|8544.2|8549.8|8547.4|8543.2|8541.3|261
1743747600000|2025-04-04 06:20:00|8545.8|8543.4|8547.5|8545.1|8549.6|8547.2|8544.9|8542.5|308
1743747900000|2025-04-04 06:25:00|8547.8|8545.4|8550.9|8548.5|8552|8549.6|8547.2|8545.4|285
1743748200000|2025-04-04 06:30:00|8550.8|8548.4|8547.3|8544.9|8551.3|8548.9|8547.3|8544.9|375
1743748500000|2025-04-04 06:35:00|8547.2|8544.8|8551.1|8548.7|8551.4|8549|8544|8541.6|307
1743748800000|2025-04-04 06:40:00|8551.7|8549.3|8553.2|8551.7|8554.9|8553|8548.6|8546.2|276
1743749100000|2025-04-04 06:45:00|8553.1|8551.6|8555|8552.6|8555.1|8553.6|8548.1|8546.6|290
1743749400000|2025-04-04 06:50:00|8555.2|8552.8|8557.7|8555.3|8558.8|8556.5|8551.7|8549.6|438
1743749700000|2025-04-04 06:55:00|8558|8555.6|8559|8556.6|8562.6|8560.7|8557.5|8555.1|353
1743750000000|2025-04-04 07:00:00|8559.1|8556.7|8548|8546.5|8559.1|8556.7|8546.2|8544.7|510
1743750300000|2025-04-04 07:05:00|8548.1|8546.6|8540.4|8538|8549.2|8547.7|8540.4|8538|322
1743750600000|2025-04-04 07:10:00|8540.5|8538.1|8539.8|8538.3|8541.3|8539.4|8535.1|8533.6|427
1743750900000|2025-04-04 07:15:00|8540|8538.5|8543.3|8541.8|8544.4|8542.9|8538.1|8536.6|385
1743751200000|2025-04-04 07:20:00|8543.5|8542|8543.7|8542.2|8547.5|8545.3|8543.2|8541.6|360
1743751500000|2025-04-04 07:25:00|8543.5|8542|8541.6|8539.2|8545.4|8543|8540.9|8538.9|434
1743751800000|2025-04-04 07:30:00|8541.5|8539.1|8540.2|8537.8|8542.7|8540.5|8537.2|8535.4|469
1743752100000|2025-04-04 07:35:00|8540.1|8537.7|8550.9|8549.4|8551.3|8549.8|8540.1|8537.7|444
1743752400000|2025-04-04 07:40:00|8550.8|8549.3|8548.6|8546.2|8553.3|8550.9|8547.8|8545.4|495
1743752700000|2025-04-04 07:45:00|8548.5|8546.1|8552|8549.6|8557.9|8555.5|8548.3|8546.1|520
1743753000000|2025-04-04 07:50:00|8552.1|8549.7|8548|8545.6|8553.3|8550.9|8546.7|8544.3|520
1743753300000|2025-04-04 07:55:00|8547.8|8545.4|8553.2|8550.8|8555.5|8553.1|8545.4|8543|553
1743753600000|2025-04-04 08:00:00|8553.3|8550.9|8553|8550.6|8564.5|8562.1|8552.6|8550.2|827
1743753900000|2025-04-04 08:05:00|8552.8|8550.4|8542.5|8540.1|8555|8552.6|8542.5|8540.1|461
1743754200000|2025-04-04 08:10:00|8542.6|8540.2|8535.8|8533.4|8543.8|8541.4|8535.8|8533.4|439
1743754500000|2025-04-04 08:15:00|8535.7|8533.3|8546.5|8544.1|8547|8544.6|8534.9|8532.5|475
1743754800000|2025-04-04 08:20:00|8546.6|8544.2|8555|8552.6|8557.1|8554.7|8546.6|8544.2|496
1743755100000|2025-04-04 08:25:00|8555.3|8552.9|8555.1|8552.7|8559.9|8557.5|8552.9|8550.5|394
1743755400000|2025-04-04 08:30:00|8554.9|8552.5|8559.5|8557.1|8560.4|8558|8552.5|8550.1|498
1743755700000|2025-04-04 08:35:00|8559.6|8557.2|8565.8|8563.4|8566.3|8563.9|8559.3|8556.9|481
1743756000000|2025-04-04 08:40:00|8565.9|8563.5|8559.1|8556.7|8571.7|8569.3|8558.9|8556.5|711
1743756300000|2025-04-04 08:45:00|8559|8556.6|8560.4|8558|8562.6|8560.2|8553.9|8551.5|520
1743756600000|2025-04-04 08:50:00|8560.5|8558.1|8557.5|8555.1|8562.8|8560.4|8555.3|8552.9|487
1743756900000|2025-04-04 08:55:00|8557.6|8555.2|8557.3|8554.9|8561.2|8558.8|8555.5|8553.1|518
1743757200000|2025-04-04 09:00:00|8557.2|8554.8|8553|8550.6|8557.5|8555.1|8547.3|8544.9|462
1743757500000|2025-04-04 09:05:00|8552.9|8550.5|8555.1|8552.7|8560|8557.6|8551.5|8549.1|526
1743757800000|2025-04-04 09:10:00|8555|8552.6|8555.6|8553.2|8558.5|8556.1|8551.7|8549.3|476
1743758100000|2025-04-04 09:15:00|8555.8|8553.4|8549.7|8547.3|8559.5|8557.1|8548.7|8546.3|453
1743758400000|2025-04-04 09:20:00|8549.6|8547.2|8547.7|8545.3|8552.1|8549.7|8547.3|8544.9|355
1743758700000|2025-04-04 09:25:00|8547.8|8545.4|8549.9|8547.5|8552.9|8550.5|8546.7|8544.3|378
1743759000000|2025-04-04 09:30:00|8549.7|8547.3|8550|8547.6|8554.1|8551.7|8548.7|8546.3|350
1743759300000|2025-04-04 09:35:00|8549.8|8547.4|8547.4|8545|8551.2|8548.8|8545|8542.6|359
1743759600000|2025-04-04 09:40:00|8547.5|8545.1|8551.5|8549.1|8551.5|8549.1|8545.8|8543.4|278
1743759900000|2025-04-04 09:45:00|8551.4|8549|8552.5|8550.1|8557.4|8555|8550.8|8548.4|427
1743760200000|2025-04-04 09:50:00|8552.6|8550.2|8554.8|8552.4|8554.9|8552.5|8549.6|8547.2|350
1743760500000|2025-04-04 09:55:00|8554.6|8552.2|8551|8548.6|8556.3|8553.9|8549|8546.6|338
1743760800000|2025-04-04 10:00:00|8551.1|8548.7|8557.6|8555.2|8558|8555.6|8549.9|8547.5|416
1743761100000|2025-04-04 10:05:00|8557.5|8555.1|8555.4|8553|8564.2|8561.8|8554|8551.6|875
1743761400000|2025-04-04 10:10:00|8555.3|8552.9|8556.5|8555|8561.8|8559.4|8552.6|8550.2|739
1743761700000|2025-04-04 10:15:00|8556.7|8555.2|8550.9|8549.4|8557.6|8555.4|8549.3|8546.9|757
1743762000000|2025-04-04 10:20:00|8550.8|8549.3|8533.6|8531.2|8551.1|8549.6|8532.8|8530.4|1066
1743762300000|2025-04-04 10:25:00|8533.7|8531.3|8519.1|8516.7|8536.6|8534.2|8518.7|8516.3|1130
1743762600000|2025-04-04 10:30:00|8519|8516.6|8510.2|8508.7|8523.9|8521.5|8507.5|8505.1|978
1743762900000|2025-04-04 10:35:00|8510.3|8508.8|8510.5|8509|8516.2|8513.8|8507.4|8505.7|750
1743763200000|2025-04-04 10:40:00|8510.7|8509.2|8509.5|8507.1|8513.7|8511.3|8504|8501.6|970
1743763500000|2025-04-04 10:45:00|8509.4|8507|8513.8|8511.4|8514.1|8511.7|8505.3|8502.9|813
1743763800000|2025-04-04 10:50:00|8514.2|8511.8|8507.9|8505.5|8514.9|8512.5|8505.3|8502.9|872
1743764100000|2025-04-04 10:55:00|8508|8505.6|8503.7|8501.3|8511.5|8509.1|8501.5|8499.1|832
1743764400000|2025-04-04 11:00:00|8503.5|8501.1|8492.6|8490.2|8509.9|8507.5|8492.5|8490.1|854
1743764700000|2025-04-04 11:05:00|8492.7|8490.3|8487.7|8485.3|8493.7|8491.3|8485|8482.6|854
1743765000000|2025-04-04 11:10:00|8487.8|8485.4|8483|8480.6|8490.1|8487.7|8482|8479.6|908
1743765300000|2025-04-04 11:15:00|8483.1|8480.7|8488.7|8486.3|8489.2|8486.8|8478|8475.6|874
1743765600000|2025-04-04 11:20:00|8488.8|8486.4|8487.4|8485|8492.1|8489.7|8485.6|8483.7|764
1743765900000|2025-04-04 11:25:00|8487.3|8484.9|8487.9|8485.5|8488.8|8486.5|8483.1|8480.7|852
1743766200000|2025-04-04 11:30:00|8488|8485.6|8496.3|8494.3|8497.7|8495.7|8485.3|8483.1|1157
1743766500000|2025-04-04 11:35:00|8496.5|8494.5|8502.3|8500.3|8504.4|8502.6|8496.4|8494.5|1204
1743766800000|2025-04-04 11:40:00|8502.4|8499.9|8490.1|8487.7|8502.4|8499.9|8488.3|8486.3|1125
1743767100000|2025-04-04 11:45:00|8490|8487.6|8490.7|8488.8|8495.2|8492.8|8488.3|8486.1|877
1743767400000|2025-04-04 11:50:00|8490.6|8488.5|8492.4|8490|8494.6|8492.4|8487.4|8485|853
1743767700000|2025-04-04 11:55:00|8492.5|8490.1|8507.7|8505.8|8510.5|8508.1|8492.5|8490.1|894
1743768000000|2025-04-04 12:00:00|8507.3|8504.9|8512.9|8510.5|8517.2|8514.8|8504.7|8502.3|1018
1743768300000|2025-04-04 12:05:00|8512.7|8510.3|8508.5|8506.1|8513.5|8511.4|8505.4|8503|851
1743768600000|2025-04-04 12:10:00|8508.6|8506.2|8512.1|8510|8513.2|8511.3|8505.3|8502.9|876
1743768900000|2025-04-04 12:15:00|8512|8509.8|8495.9|8493.5|8513.2|8511.2|8495.7|8493.3|873
1743769200000|2025-04-04 12:20:00|8495.8|8493.4|8498.4|8496.1|8500.3|8498.1|8490.2|8488|910
1743769500000|2025-04-04 12:25:00|8498.2|8495.5|8499.6|8494.6|8504.4|8502.3|8496.3|8494.1|686
1743769800000|2025-04-04 12:30:00|8500.7|8495.7|8522.5|8520.1|8523.8|8521.4|8498.5|8493.5|1699
1743770100000|2025-04-04 12:35:00|8523|8520.6|8511.4|8509|8523.9|8521.6|8504.2|8501.9|1510
1743770400000|2025-04-04 12:40:00|8510.8|8508.4|8523.4|8521|8523.6|8521.2|8507.2|8504.8|1220
1743770700000|2025-04-04 12:45:00|8523.5|8521.1|8519.3|8516.9|8524.7|8522.3|8510|8507.6|1158
1743771000000|2025-04-04 12:50:00|8519.2|8516.8|8524|8521.6|8524.6|8522.2|8507.6|8505.2|1092
1743771300000|2025-04-04 12:55:00|8523.9|8521.5|8529.3|8526.9|8531|8528.6|8521.1|8518.7|1043
1743771600000|2025-04-04 13:00:00|8529.4|8527|8528.4|8526|8536.6|8534.2|8526.4|8524|1005
1743771900000|2025-04-04 13:05:00|8528.3|8525.9|8525.5|8523.1|8529.4|8527|8522.4|8520|876
1743772200000|2025-04-04 13:10:00|8525.6|8523.2|8512.2|8510.4|8527|8524.6|8512.1|8510|760
1743772500000|2025-04-04 13:15:00|8512.3|8510.3|8511.9|8509.5|8514.9|8512.5|8506.5|8504.2|867
1743772800000|2025-04-04 13:20:00|8511.3|8508.9|8511.9|8509.5|8515.9|8513.5|8509.7|8507.3|682
1743773100000|2025-04-04 13:25:00|8511.7|8509.3|8517.1|8515.1|8523.3|8520.9|8508.1|8505.7|972
1743773400000|2025-04-04 13:30:00|8517.4|8515.7|8518.9|8516.5|8522.2|8520|8510.4|8508|1128
1743773700000|2025-04-04 13:35:00|8519.1|8516.7|8514.6|8512.2|8520.9|8518.5|8506.3|8503.9|1049
1743774000000|2025-04-04 13:40:00|8515.1|8512.7|8512|8509.6|8515.6|8513.2|8504.3|8501.9|900
1743774300000|2025-04-04 13:45:00|8511.7|8509.3|8515.6|8513.2|8519.4|8517|8509.4|8507|916
1743774600000|2025-04-04 13:50:00|8515.3|8512.9|8515|8512.6|8519.3|8516.9|8510.6|8508.2|932
1743774900000|2025-04-04 13:55:00|8514.9|8512.5|8528.1|8525.7|8529.3|8526.9|8511.3|8508.9|923
1743775200000|2025-04-04 14:00:00|8528.2|8525.8|8538|8535.6|8538.1|8535.8|8523.8|8521.9|1042
1743775500000|2025-04-04 14:05:00|8538.1|8535.7|8534.8|8532.4|8538.8|8536.4|8530.5|8528.1|846
1743775800000|2025-04-04 14:10:00|8534.7|8532.3|8531|8528.6|8537.5|8535.1|8528.4|8526|608
1743776100000|2025-04-04 14:15:00|8530.4|8528|8530.9|8528.5|8531.6|8529.2|8522.6|8520.2|708
1743776400000|2025-04-04 14:20:00|8531|8528.6|8535|8532.6|8535.4|8533|8528.4|8526|743
1743776700000|2025-04-04 14:25:00|8535.5|8533.1|8528.5|8526.1|8538.3|8535.9|8526|8523.6|658
1743777000000|2025-04-04 14:30:00|8528.4|8526|8531.5|8529.1|8534.9|8532.5|8528.1|8525.7|673
1743777300000|2025-04-04 14:35:00|8530.9|8528.5|8540.7|8538.3|8541.6|8539.2|8526.9|8524.5|732
1743777600000|2025-04-04 14:40:00|8540.6|8538.2|8548.3|8545.9|8548.9|8546.5|8534.9|8532.5|719
1743777900000|2025-04-04 14:45:00|8548.6|8546.2|8548.4|8546|8552.6|8550.7|8544.9|8542.7|761
1743778200000|2025-04-04 14:50:00|8548.3|8545.9|8559|8556.6|8561.8|8559.7|8546.9|8544.5|1044
1743778500000|2025-04-04 14:55:00|8559.4|8557|8563|8560.6|8565.3|8562.9|8554.3|8551.9|1003
1743778800000|2025-04-04 15:00:00|8562.9|8560.5|8569.3|8566.9|8572.1|8569.7|8559.6|8557.2|1203
1743779100000|2025-04-04 15:05:00|8569.4|8567|8563.3|8560.9|8572.2|8569.8|8560.1|8558.1|1119
1743779400000|2025-04-04 15:10:00|8564|8561.6|8565.5|8563.1|8572.7|8570.3|8561.5|8559.1|1029
1743779700000|2025-04-04 15:15:00|8565.6|8563.2|8570.6|8568.2|8578.1|8575.8|8565.5|8563.1|893
1743780000000|2025-04-04 15:20:00|8570.5|8568.1|8565.8|8562.8|8576.4|8574.1|8564.2|8561.8|702
1743780300000|2025-04-04 15:25:00|8565.5|8562.6|8562.5|8560.1|8575|8572.6|8561.6|8559.2|1110
1743780600000|2025-04-04 15:30:00|8562.1|8559.7|8557|8554.6|8574.7|8572.5|8555.9|8553.5|1075
1743780900000|2025-04-04 15:35:00|8557.1|8554.7|8556.1|8553.7|8561.7|8559.7|8550.6|8548.2|978
1743781200000|2025-04-04 15:40:00|8556|8553.6|8550.3|8547.9|8557.5|8555.1|8547.4|8545|954
1743781500000|2025-04-04 15:45:00|8550|8547.6|8553.9|8551.5|8555.3|8553.4|8546.9|8544.5|886
1743781800000|2025-04-04 15:50:00|8553.6|8551.2|8558|8555.9|8563.6|8561.5|8552.9|8550.5|1074
1743782100000|2025-04-04 15:55:00|8558.2|8556.2|8548.3|8546.3|8559.2|8557.3|8547.3|8545.3|843
1743782400000|2025-04-04 16:00:00|8548.2|8546.1|8555.5|8553.6|8556.8|8554.6|8544.8|8542.6|962
1743782700000|2025-04-04 16:05:00|8555.8|8553.4|8568|8565.6|8568.1|8565.7|8555.2|8552.8|908
1743783000000|2025-04-04 16:10:00|8567.5|8565.1|8573.6|8571.8|8575.2|8573.1|8566.3|8563.9|712
1743783300000|2025-04-04 16:15:00|8573.9|8572|8568.6|8566.2|8574.6|8572.4|8563.5|8561.1|659
1743783600000|2025-04-04 16:20:00|8568.5|8566.1|8573.4|8571|8573.4|8571|8566.4|8564|653
1743783900000|2025-04-04 16:25:00|8573.5|8571.1|8572.2|8569.8|8578.9|8576.5|8571|8568.6|619
1743784200000|2025-04-04 16:30:00|8572|8569.6|8570.5|8568.1|8573.3|8570.9|8568.9|8566.5|553
1743784500000|2025-04-04 16:35:00|8570.4|8568|8584.4|8582|8584.4|8582|8570.4|8568|675
1743784800000|2025-04-04 16:40:00|8584.3|8581.9|8580.9|8578.5|8584.3|8581.9|8577.1|8574.8|653
1743785100000|2025-04-04 16:45:00|8580.8|8578.4|8580.7|8578.3|8582.5|8580.1|8578.7|8576.3|508
1743785400000|2025-04-04 16:50:00|8580.6|8578.2|8588.1|8585.7|8589.7|8587.3|8579.7|8577.3|539
1743785700000|2025-04-04 16:55:00|8588.3|8585.9|8586.9|8584.5|8592.4|8590.3|8585.2|8583.1|688
1743786000000|2025-04-04 17:00:00|8586.8|8584.4|8588.7|8586.3|8588.7|8586.3|8582.2|8579.8|541
1743786300000|2025-04-04 17:05:00|8588.8|8586.4|8595.4|8593|8596.6|8594.7|8587.2|8584.8|540
1743786600000|2025-04-04 17:10:00|8595.3|8592.9|8600.4|8598|8604.3|8601.9|8595.1|8592.7|651
1743786900000|2025-04-04 17:15:00|8600.3|8597.9|8602.3|8599.9|8603.3|8600.9|8597.4|8595.1|554
1743787200000|2025-04-04 17:20:00|8602.1|8599.7|8605.5|8603.1|8606|8603.6|8599.1|8596.7|585
1743787500000|2025-04-04 17:25:00|8605.6|8603.2|8604.3|8602.5|8609.6|8607.2|8603.4|8601|546
1743787800000|2025-04-04 17:30:00|8604.2|8602.4|8603.9|8601.5|8605.8|8603.4|8600.2|8598|622
1743788100000|2025-04-04 17:35:00|8604.1|8601.7|8606.4|8604|8607.4|8605|8600.3|8597.9|535
1743788400000|2025-04-04 17:40:00|8606.3|8603.9|8604.6|8602.2|8607.8|8605.4|8602.6|8600.2|506
1743788700000|2025-04-04 17:45:00|8604.7|8602.3|8602.2|8600.4|8605.8|8603.4|8597.3|8594.9|481
1743789000000|2025-04-04 17:50:00|8602.3|8600.5|8601.6|8599.2|8602.8|8600.6|8597.4|8595.3|484
1743789300000|2025-04-04 17:55:00|8601.5|8599.1|8606.7|8604.3|8607.5|8605.1|8598.2|8595.9|538
1743789600000|2025-04-04 18:00:00|8607.8|8605.4|8614.2|8611.8|8617|8614.8|8607.2|8604.8|707
1743789900000|2025-04-04 18:05:00|8614.1|8611.7|8613.6|8611.2|8616.5|8614.1|8611.6|8609.6|599
1743790200000|2025-04-04 18:10:00|8613.5|8611.1|8614.5|8612.4|8616.6|8614.2|8611.9|8609.5|431
1743790500000|2025-04-04 18:15:00|8614.3|8612.2|8604|8602|8614.7|8612.6|8602.6|8600.7|610
1743790800000|2025-04-04 18:20:00|8603.8|8601.9|8603.5|8601.6|8605.3|8603.2|8602.2|8600.1|546
1743791100000|2025-04-04 18:25:00|8603.7|8601.3|8599.8|8597.4|8604.9|8602.7|8599.3|8597.4|514
1743791400000|2025-04-04 18:30:00|8599.9|8597.5|8599|8596.6|8601.3|8599.2|8596.5|8594.1|503
1743791700000|2025-04-04 18:35:00|8599.1|8596.7|8599.3|8596.9|8601|8598.6|8595.3|8592.9|438
1743792000000|2025-04-04 18:40:00|8599.5|8597.1|8596.5|8594.1|8601.4|8599|8595.6|8593.2|459
1743792300000|2025-04-04 18:45:00|8596.6|8594.2|8601.7|8599.3|8602.7|8600.3|8596.4|8594.1|364
1743792600000|2025-04-04 18:50:00|8602|8599.6|8602.4|8600|8605.1|8602.7|8599.9|8597.5|446
1743792900000|2025-04-04 18:55:00|8602.7|8600.3|8606.4|8604|8609.1|8606.7|8602.1|8599.7|495
1743793200000|2025-04-04 19:00:00|8606.5|8604.1|8615.2|8612.8|8615.5|8613.1|8606.5|8604.1|516
1743793500000|2025-04-04 19:05:00|8615|8612.6|8622|8619.7|8622.4|8620|8613.1|8610.7|437
1743793800000|2025-04-04 19:10:00|8621.9|8619.6|8623.8|8621.8|8626.8|8624.6|8621.4|8619|478
1743794100000|2025-04-04 19:15:00|8623.7|8621.7|8618.4|8616.2|8625.3|8623.1|8617.3|8615.1|512
1743794400000|2025-04-04 19:20:00|8618.3|8616.5|8621.3|8619.2|8623.8|8621.7|8618.3|8616.5|499
1743794700000|2025-04-04 19:25:00|8621.5|8619.4|8622.8|8620.8|8623|8620.9|8618.3|8616.1|522
1743795000000|2025-04-04 19:30:00|8622.6|8620.6|8623.3|8620.9|8624.1|8621.7|8621.1|8619|495
1743795300000|2025-04-04 19:35:00|8623.6|8621.2|8620.6|8618.2|8625.1|8622.7|8618.2|8615.8|457
1743795600000|2025-04-04 19:40:00|8620.5|8618.1|8613.5|8611.5|8621.1|8618.7|8612.7|8610.6|589
1743795900000|2025-04-04 19:45:00|8613.7|8611.3|8612.3|8610.2|8616.2|8614.3|8611.9|8609.6|485
1743796200000|2025-04-04 19:50:00|8612.2|8610.1|8613|8610.6|8616.1|8613.7|8610.7|8608.3|536
1743796500000|2025-04-04 19:55:00|8612.9|8610.5|8619.8|8617.5|8620.6|8618.2|8611.9|8610|463
1743796800000|2025-04-04 20:00:00|8620.3|8617.4|8617.1|8614.7|8621.4|8619|8616.4|8614|329
1743797100000|2025-04-04 20:05:00|8617.2|8614.8|8618.5|8616.1|8618.7|8616.3|8615.9|8613.5|254
1743797400000|2025-04-04 20:10:00|8618.6|8616.2|8618|8615.6|8619.8|8617.4|8616.2|8613.8|226
1743797700000|2025-04-04 20:15:00|8617.8|8615.4|8616.2|8613.8|8618|8615.6|8615|8612.6|160
1743798000000|2025-04-04 20:20:00|8616.4|8614|8621.1|8618.7|8622.1|8619.7|8616.1|8613.7|192
1743798300000|2025-04-04 20:25:00|8621|8618.6|8623.6|8621.2|8624.6|8622.2|8620.9|8618.5|180
1743798600000|2025-04-04 20:30:00|8623.5|8621.1|8617.2|8614.8|8623.7|8621.3|8617.1|8614.4|236
1743798900000|2025-04-04 20:35:00|8617.3|8614.9|8614.2|8611.8|8618.6|8615.5|8612.2|8609.8|136
1743799200000|2025-04-04 20:40:00|8614.1|8611.7|8619.5|8614.5|8619.7|8614.8|8614.1|8611.7|246
1743799500000|2025-04-04 20:45:00|8619.4|8614.4|8615.8|8610.8|8620.2|8615.3|8615.8|8610.8|168
1743799800000|2025-04-04 20:50:00|8615.9|8610.9|8609.6|8604.6|8616.8|8611.8|8608.6|8603.6|190
1743800100000|2025-04-04 20:55:00|8610.4|8603.9|8609.9|8603.4|8610.7|8604.2|8602.8|8596.3|197
1743969600000|2025-04-06 20:00:00|8611.7|8600.7|8605.5|8594.5|8611.7|8600.7|8604.7|8593.7|11
1743969900000|2025-04-06 20:05:00|8605.2|8594.2|8617.5|8606.5|8617.5|8606.5|8605.2|8594.2|10
1743971100000|2025-04-06 20:25:00|8589.6|8578.6|8576.7|8566.4|8589.6|8578.6|8575.9|8565.8|19
1743971400000|2025-04-06 20:30:00|8576.6|8566.5|8579.8|8568.8|8579.8|8569.4|8572.5|8561.5|23
1743971700000|2025-04-06 20:35:00|8578.2|8567.2|8568.8|8557.8|8578.5|8567.7|8568.8|8557.8|21
1743972000000|2025-04-06 20:40:00|8573|8562|8575|8564|8577.9|8566.9|8573|8562|17
1743972300000|2025-04-06 20:45:00|8573.6|8562.6|8574|8563|8574|8563|8573|8562|3
1743972900000|2025-04-06 20:55:00|8574.7|8562.2|8574.7|8562.2|8574.7|8562.2|8574.7|8562.2|1
1743973200000|2025-04-06 21:00:00|8561.3|8548.8|8558.3|8546.8|8561.3|8548.8|8558.3|8546.3|3
1743973800000|2025-04-06 21:10:00|8548.3|8541.8|8549|8542.5|8556.5|8550|8548.3|8541.8|6
1743974100000|2025-04-06 21:15:00|8548.3|8541.8|8550.8|8544.3|8556.8|8550.3|8548.3|8541.8|10
1743974400000|2025-04-06 21:20:00|8551|8544.5|8550.9|8544.4|8553.1|8546.6|8550.8|8544.3|7
1743974700000|2025-04-06 21:25:00|8550.8|8544.3|8548.7|8542.2|8555.7|8549.2|8548.3|8541.8|7
1743975000000|2025-04-06 21:30:00|8549.3|8542.8|8551.3|8544.8|8556.1|8549.6|8548.4|8541.9|14
1743975900000|2025-04-06 21:45:00|8552.2|8545.7|8548.2|8541.7|8552.7|8546.2|8546.6|8540.1|13
1743976200000|2025-04-06 21:50:00|8554.9|8548.4|8554|8547.5|8556.2|8549.7|8554|8547.5|8
1743976500000|2025-04-06 21:55:00|8554.1|8547.6|8553.5|8547|8554.1|8547.6|8553.2|8546.7|4
1743976800000|2025-04-06 22:00:00|8552.8|8546.3|8546.6|8540.1|8555.6|8549.1|8542.2|8535.7|272
1743977100000|2025-04-06 22:05:00|8545.8|8540.8|8555|8550|8555.8|8550.8|8543.6|8538.6|300
1743977400000|2025-04-06 22:10:00|8554.7|8549.7|8550.4|8545.4|8563|8558|8549.3|8544.3|401
1743977700000|2025-04-06 22:15:00|8550.8|8545.8|8549.5|8544.5|8560|8555|8545.9|8540.9|405
1743978000000|2025-04-06 22:20:00|8549.7|8544.7|8538|8533.1|8550.3|8545.3|8535.1|8530.1|349
1743978300000|2025-04-06 22:25:00|8538.2|8533.3|8533.7|8529.3|8541|8536.6|8532.6|8527.7|376
1743978600000|2025-04-06 22:30:00|8533.5|8528.8|8533.2|8528.8|8538.8|8534.5|8527.8|8522.9|482
1743978900000|2025-04-06 22:35:00|8533.4|8529.2|8528.8|8524.6|8533.9|8530|8528|8523.7|377
1743979200000|2025-04-06 22:40:00|8528.6|8524.7|8522.7|8518.2|8531.3|8527.4|8522.5|8518.1|246
1743979500000|2025-04-06 22:45:00|8522.5|8518.1|8519|8514.7|8523.4|8519|8517.6|8513.7|211
1743979800000|2025-04-06 22:50:00|8519.1|8515.3|8518.5|8514.1|8520.1|8515.9|8514.4|8510.1|311
1743980100000|2025-04-06 22:55:00|8518.6|8514.2|8521.5|8517.2|8521.6|8517.5|8517.7|8513.4|245
1743980400000|2025-04-06 23:00:00|8521.3|8517.1|8522.3|8519.9|8524.7|8521.9|8516.6|8513.8|176
1743980700000|2025-04-06 23:05:00|8522|8519.6|8517.1|8514.7|8524.8|8522.4|8514.7|8512.3|343
1743981000000|2025-04-06 23:10:00|8516.9|8514.5|8514.6|8512.2|8517.2|8514.8|8509.3|8506.8|210
1743981300000|2025-04-06 23:15:00|8514.8|8512.4|8516.1|8513.7|8518.8|8516.4|8510|8507.6|290
1743981600000|2025-04-06 23:20:00|8515.9|8513.5|8506.1|8503.7|8517.4|8515|8505.5|8503.1|237
1743981900000|2025-04-06 23:25:00|8506.7|8504.3|8506.3|8503.9|8506.7|8504.3|8503.4|8501|278
1743982200000|2025-04-06 23:30:00|8506.1|8503.7|8506.8|8504.4|8507.3|8504.9|8503.2|8500.8|341
1743982500000|2025-04-06 23:35:00|8506.3|8503.9|8499.6|8497.2|8507.5|8505.1|8497.8|8495.4|251
1743982800000|2025-04-06 23:40:00|8499.8|8497.4|8503.4|8501|8507.3|8504.9|8498.2|8495.8|212
1743983100000|2025-04-06 23:45:00|8503.5|8501.1|8513|8510.6|8513.3|8510.9|8503.3|8500.9|199
1743983400000|2025-04-06 23:50:00|8512.9|8510.5|8510.3|8507.9|8513|8510.6|8505|8502.6|326
1743983700000|2025-04-06 23:55:00|8510|8507.6|8518.3|8515.9|8519.6|8517.2|8508.2|8505.8|333
1743984000000|2025-04-07 00:00:00|8518.1|8515.7|8520.9|8518.5|8526.8|8523.8|8515.9|8513.5|614
1743984300000|2025-04-07 00:05:00|8521|8518.6|8525.8|8523.4|8529.6|8527.2|8519.9|8517.5|474
1743984600000|2025-04-07 00:10:00|8525.1|8522.7|8529.6|8527.2|8533|8530.6|8524.7|8522.3|391
1743984900000|2025-04-07 00:15:00|8530.2|8527.8|8531.4|8529|8533.1|8530.7|8527.3|8524.9|250
1743985200000|2025-04-07 00:20:00|8531.7|8529.3|8525.6|8523.2|8533|8530.6|8523.4|8521|285
1743985500000|2025-04-07 00:25:00|8525.5|8523.1|8527.1|8524.7|8530.1|8527.7|8522.7|8520.3|314
1743985800000|2025-04-07 00:30:00|8527.4|8525|8535.3|8532.9|8536.4|8534|8525|8522.6|368
1743986100000|2025-04-07 00:35:00|8535.1|8532.7|8538.7|8536.3|8540|8537.6|8532.7|8530.3|259
1743986400000|2025-04-07 00:40:00|8538.5|8536.1|8536.9|8534.5|8538.5|8536.1|8531.3|8528.9|319
1743986700000|2025-04-07 00:45:00|8537.1|8534.7|8541.3|8538.9|8541.3|8538.9|8533.7|8531.3|315
1743987000000|2025-04-07 00:50:00|8541.5|8539.1|8539.5|8537.1|8541.7|8539.3|8537|8534.6|270
1743987300000|2025-04-07 00:55:00|8539.2|8536.8|8540.6|8538.2|8542|8539.6|8537.3|8534.9|160
1743987600000|2025-04-07 01:00:00|8540.8|8538.4|8542|8539.6|8544|8541.6|8539.9|8537.5|290
1743987900000|2025-04-07 01:05:00|8541.8|8539.4|8542.2|8539.8|8543.2|8540.8|8537.9|8535.5|218
1743988200000|2025-04-07 01:10:00|8542|8539.6|8546.4|8544|8550.4|8548|8541.9|8539.5|217
1743988500000|2025-04-07 01:15:00|8546.5|8544.1|8549.2|8546.8|8550.6|8548.2|8545.7|8543.3|331
1743988800000|2025-04-07 01:20:00|8549|8546.6|8549.5|8547.1|8552.5|8550.1|8548.6|8546.2|322
1743989100000|2025-04-07 01:25:00|8549.1|8546.7|8546.6|8544.2|8549.2|8546.8|8544.3|8541.9|331
1743989400000|2025-04-07 01:30:00|8546.3|8543.9|8555.6|8551.1|8558.4|8553.9|8545.7|8543.3|411
1743989700000|2025-04-07 01:35:00|8555.5|8551|8551.1|8548.7|8555.9|8552.2|8549.7|8547.1|418
1743990000000|2025-04-07 01:40:00|8551.2|8548.8|8544.2|8541.8|8552.9|8550.5|8544.1|8541.7|368
1743990300000|2025-04-07 01:45:00|8544.4|8542|8552.2|8549.8|8553|8550.6|8541.9|8539.5|393
1743990600000|2025-04-07 01:50:00|8552.4|8550|8548.7|8546.3|8553.3|8550.9|8548.6|8546.2|277
1743990900000|2025-04-07 01:55:00|8548.8|8546.4|8554.1|8551.7|8556.6|8554.2|8548.8|8546.4|325
1743991200000|2025-04-07 02:00:00|8554|8551.6|8564|8561.6|8564.1|8561.7|8552.2|8549.8|287
1743991500000|2025-04-07 02:05:00|8564.1|8561.7|8563.6|8561.2|8567.7|8565.3|8561|8558.6|301
1743991800000|2025-04-07 02:10:00|8563.7|8561.3|8568.5|8566.1|8569.9|8567.5|8563|8560.6|248
1743992100000|2025-04-07 02:15:00|8568.9|8566.5|8569.7|8567.3|8569.7|8567.3|8561|8558.6|307
1743992400000|2025-04-07 02:20:00|8569.6|8567.2|8565.6|8563.2|8569.8|8567.4|8565.6|8563.2|252
1743992700000|2025-04-07 02:25:00|8565.5|8563.1|8571.9|8569.5|8572|8569.6|8565.4|8563|237
1743993000000|2025-04-07 02:30:00|8572.1|8569.7|8583.8|8581.4|8583.8|8581.4|8571.7|8569.3|283
1743993300000|2025-04-07 02:35:00|8583.7|8581.3|8575.7|8573.3|8584.7|8582.3|8575.7|8573.3|216
1743993600000|2025-04-07 02:40:00|8575.9|8573.5|8578|8575.6|8585.4|8583|8575.9|8573.5|274
1743993900000|2025-04-07 02:45:00|8578.2|8575.8|8579.2|8576.8|8580.9|8578.5|8577.5|8575.1|246
1743994200000|2025-04-07 02:50:00|8579.1|8576.7|8579.1|8576.7|8583.3|8580.9|8577.6|8575.2|228
1743994500000|2025-04-07 02:55:00|8579.5|8577.1|8578|8575.6|8581.3|8578.9|8577.5|8575.1|225
1743994800000|2025-04-07 03:00:00|8578.2|8575.8|8575.4|8573|8580.1|8577.7|8573.7|8571.3|224
1743995100000|2025-04-07 03:05:00|8575.3|8572.9|8574.4|8572|8575.7|8573.3|8572.4|8570|163
1743995400000|2025-04-07 03:10:00|8574.3|8571.9|8575.2|8572.8|8575.7|8573.3|8573.6|8571.2|161
1743995700000|2025-04-07 03:15:00|8575.1|8572.7|8576.6|8574.2|8577.5|8575.1|8573.8|8571.4|169
1743996000000|2025-04-07 03:20:00|8576.7|8574.3|8577.2|8574.8|8577.8|8575.4|8574.4|8572|164
1743996300000|2025-04-07 03:25:00|8577.7|8575.3|8575.1|8572.7|8579|8576.6|8574|8571.6|189
1743996600000|2025-04-07 03:30:00|8574.9|8572.5|8565.1|8562.7|8574.9|8572.5|8563.7|8561.3|201
1743996900000|2025-04-07 03:35:00|8565.3|8562.9|8567|8564.6|8567.2|8564.8|8563.5|8561.1|155
1743997200000|2025-04-07 03:40:00|8566.9|8564.5|8562|8559.6|8569.1|8566.7|8561.6|8559.2|161
1743997500000|2025-04-07 03:45:00|8561.9|8559.5|8556.9|8554.5|8562.8|8560.4|8555.9|8553.5|181
1743997800000|2025-04-07 03:50:00|8557|8554.6|8558.2|8555.8|8559.5|8558|8556.4|8554|162
1743998100000|2025-04-07 03:55:00|8557.9|8555.5|8560.1|8557.7|8560.9|8558.5|8557.7|8555.3|165
1743998400000|2025-04-07 04:00:00|8560.2|8557.8|8562.5|8560.1|8563.2|8560.8|8559.3|8556.9|155
1743998700000|2025-04-07 04:05:00|8562.7|8560.3|8557.6|8555.2|8564.9|8562.5|8557.6|8555.2|173
1743999000000|2025-04-07 04:10:00|8557.5|8555.1|8554.7|8552.3|8557.7|8555.3|8553.1|8550.7|197
1743999300000|2025-04-07 04:15:00|8555|8552.6|8550.4|8548|8556|8553.6|8548.7|8546.3|210
1743999600000|2025-04-07 04:20:00|8550.5|8548.1|8543.4|8541|8551.7|8549.3|8543.4|8541|214
1743999900000|2025-04-07 04:25:00|8543.1|8540.7|8540.7|8538.3|8543.9|8541.5|8538.6|8536.2|224
1744000200000|2025-04-07 04:30:00|8540.9|8538.5|8539.3|8536.9|8541|8538.6|8534.7|8532.3|223
1744000500000|2025-04-07 04:35:00|8539.2|8536.8|8530.5|8528.1|8540|8537.6|8526.8|8524.4|210
1744000800000|2025-04-07 04:40:00|8530.8|8528.4|8527.7|8525.3|8534.1|8531.7|8526.8|8524.4|175
1744001100000|2025-04-07 04:45:00|8527.8|8525.4|8529.6|8527.2|8532.9|8530.5|8527.4|8525|189
1744001400000|2025-04-07 04:50:00|8529.7|8527.3|8528.6|8526.2|8533.6|8531.2|8526.9|8524.5|204
1744001700000|2025-04-07 04:55:00|8528.7|8526.3|8529.7|8527.3|8532.1|8529.7|8527.2|8524.8|176
1744002000000|2025-04-07 05:00:00|8529.8|8527.4|8532.1|8529.7|8534.6|8532.2|8526.5|8524.1|255
1744002300000|2025-04-07 05:05:00|8532|8529.6|8533.5|8531.1|8535|8532.6|8527.4|8525|256
1744002600000|2025-04-07 05:10:00|8533.6|8531.2|8533.6|8531.2|8536.8|8534.4|8531.9|8529.5|256
1744002900000|2025-04-07 05:15:00|8533.7|8531.3|8540.9|8538|8541.3|8538.5|8531.3|8528.9|456
1744003200000|2025-04-07 05:20:00|8540.6|8537.9|8538.8|8536.4|8544.1|8541.7|8537.8|8535.4|338
1744003500000|2025-04-07 05:25:00|8538.7|8536.3|8531.5|8529.1|8540.1|8537.7|8530.1|8527.7|317
1744003800000|2025-04-07 05:30:00|8531.6|8529.2|8524.7|8522.3|8532.4|8530|8524.4|8522|295
1744004100000|2025-04-07 05:35:00|8525|8522.6|8523.9|8521.5|8527.8|8525.4|8521.9|8519.5|256
1744004400000|2025-04-07 05:40:00|8524|8521.6|8524.8|8522.4|8527.2|8524.8|8521.1|8518.7|296
1744004700000|2025-04-07 05:45:00|8525|8522.6|8516.8|8514.4|8526.9|8524.5|8516.5|8514.1|321
1744005000000|2025-04-07 05:50:00|8516.9|8514.5|8511.9|8509.5|8518.3|8515.9|8508.5|8506.1|286
1744005300000|2025-04-07 05:55:00|8511.8|8509.4|8509.9|8507.5|8512|8509.6|8506.5|8504.1|314
1744005600000|2025-04-07 06:00:00|8511.5|8509.1|8524.3|8521.9|8524.4|8522|8506|8503.6|473
1744005900000|2025-04-07 06:05:00|8523.9|8521.5|8521.7|8520.2|8529.5|8527.5|8519.9|8518.4|411
1744006200000|2025-04-07 06:10:00|8521.4|8519.9|8508.7|8506.3|8521.9|8520.4|8507.6|8505.2|512
1744006500000|2025-04-07 06:15:00|8508.6|8506.2|8504.6|8502.2|8509.6|8507.2|8499.4|8497|470
1744006800000|2025-04-07 06:20:00|8504.7|8502.3|8504.3|8501.9|8505.2|8502.8|8497.3|8494.9|508
1744007100000|2025-04-07 06:25:00|8504.5|8502.1|8502.5|8500.1|8507.8|8505.4|8499.1|8496.7|540
1744007400000|2025-04-07 06:30:00|8502.3|8499.9|8503.1|8500.7|8504.8|8502.5|8498.1|8495.7|453
1744007700000|2025-04-07 06:35:00|8502.8|8500.4|8495.6|8493.2|8504.4|8502|8495.3|8492.9|551
1744008000000|2025-04-07 06:40:00|8495.7|8493.3|8490.4|8488|8497.2|8494.8|8489.2|8486.8|551
1744008300000|2025-04-07 06:45:00|8490.5|8488.1|8485.7|8483.3|8491.4|8489|8483|8480.6|583
1744008600000|2025-04-07 06:50:00|8485.9|8483.5|8496|8493.6|8500.6|8498.2|8485.7|8483.3|593
1744008900000|2025-04-07 06:55:00|8496.5|8494.1|8492.7|8490.3|8501.8|8499.4|8492.4|8490|567
1744009200000|2025-04-07 07:00:00|8492.6|8490.2|8480.5|8478.1|8493.3|8490.9|8476.8|8474.4|797
1744009500000|2025-04-07 07:05:00|8480.2|8477.8|8478.6|8476.2|8483.3|8480.9|8476.6|8474.2|786
1744009800000|2025-04-07 07:10:00|8478.8|8476.4|8469.8|8467.4|8479.9|8477.5|8462.2|8459.8|799
1744010100000|2025-04-07 07:15:00|8470.1|8467.7|8475|8472.6|8475.7|8473.3|8466.4|8464|676
1744010400000|2025-04-07 07:20:00|8474.9|8472.5|8472.2|8469.8|8475.9|8473.5|8470|8467.6|768
1744010700000|2025-04-07 07:25:00|8472.1|8469.7|8466.5|8464.1|8474.1|8471.7|8466.5|8464.1|739
1744011000000|2025-04-07 07:30:00|8466.4|8464|8465.3|8462.9|8467.1|8464.7|8457.7|8455.3|794
1744011300000|2025-04-07 07:35:00|8465.4|8463|8463.2|8460.8|8470.6|8468.2|8452.3|8449.9|779
1744011600000|2025-04-07 07:40:00|8463|8460.6|8458.5|8456.1|8469.5|8467.1|8456.1|8453.7|706
1744011900000|2025-04-07 07:45:00|8458.4|8456|8474.3|8471.9|8476.8|8474.4|8458.4|8456|788
1744012200000|2025-04-07 07:50:00|8474.7|8472.3|8477.5|8475.1|8483.4|8481|8473.2|8470.8|732
1744012500000|2025-04-07 07:55:00|8477.4|8475|8482.5|8480.1|8484.5|8482.1|8475.4|8473|562
1744012800000|2025-04-07 08:00:00|8482.3|8479.9|8484.9|8482.5|8484.9|8482.5|8474|8471.6|722
1744013100000|2025-04-07 08:05:00|8484.8|8482.4|8489.4|8487|8490|8487.6|8480.8|8478.4|729
1744013400000|2025-04-07 08:10:00|8489.3|8486.9|8495.1|8492.7|8496.3|8493.9|8485.9|8483.5|752
1744013700000|2025-04-07 08:15:00|8494.9|8492.5|8507|8504.6|8511.1|8508.7|8493.6|8491.2|672
1744014000000|2025-04-07 08:20:00|8506.8|8504.4|8513|8510.6|8515.8|8513.4|8506.2|8503.8|652
1744014300000|2025-04-07 08:25:00|8513.1|8510.7|8528.5|8526.1|8528.5|8526.1|8508.7|8506.3|631
1744014600000|2025-04-07 08:30:00|8527.4|8525|8521.5|8519.1|8530.7|8528.3|8517.7|8515.3|736
1744014900000|2025-04-07 08:35:00|8521.4|8519|8527.8|8525.4|8529.4|8527|8521.1|8518.7|527
1744015200000|2025-04-07 08:40:00|8527.7|8525.3|8522|8519.6|8530.3|8527.9|8518.4|8516|448
1744015500000|2025-04-07 08:45:00|8521.9|8519.5|8519.1|8516.7|8523.9|8521.5|8518.7|8516.3|512
1744015800000|2025-04-07 08:50:00|8518.8|8516.4|8506.5|8504.1|8519.8|8517.4|8505.6|8503.2|461
1744016100000|2025-04-07 08:55:00|8506.6|8504.2|8513|8510.6|8513.8|8511.4|8506.4|8504|353
1744016400000|2025-04-07 09:00:00|8512.7|8510.3|8521|8518.6|8527.1|8524.7|8512.6|8510.3|479
1744016700000|2025-04-07 09:05:00|8520.9|8518.5|8515.8|8513.4|8520.9|8518.5|8511.6|8509.2|493
1744017000000|2025-04-07 09:10:00|8515.9|8513.5|8526.5|8524.1|8526.6|8524.2|8513.2|8510.8|373
1744017300000|2025-04-07 09:15:00|8526.4|8524|8521.6|8519.2|8527|8524.6|8519.8|8517.4|386
1744017600000|2025-04-07 09:20:00|8521.5|8519.1|8517.3|8514.9|8521.5|8519.1|8513.6|8511.2|414
1744017900000|2025-04-07 09:25:00|8517.4|8515|8521.2|8518.8|8522.3|8519.9|8514.8|8512.4|533
1744018200000|2025-04-07 09:30:00|8520.3|8517.9|8527.1|8524.7|8527.1|8524.7|8519.4|8517|511
1744018500000|2025-04-07 09:35:00|8527|8524.6|8522.5|8520.1|8527|8524.6|8515.1|8512.7|433
1744018800000|2025-04-07 09:40:00|8522.4|8520|8529.4|8527|8536.1|8533.7|8521.1|8518.7|493
1744019100000|2025-04-07 09:45:00|8529.3|8526.9|8527.3|8524.9|8532.3|8529.9|8522.9|8520.5|484
1744019400000|2025-04-07 09:50:00|8527.4|8525|8521.4|8519|8529.9|8527.5|8519.4|8517|514
1744019700000|2025-04-07 09:55:00|8521.3|8518.9|8526.2|8523.8|8530.5|8528.1|8519|8516.7|549
1744020000000|2025-04-07 10:00:00|8525.8|8523.4|8531.2|8528.8|8536.9|8534.5|8523|8520.6|665
1744020300000|2025-04-07 10:05:00|8531.4|8529|8530.1|8527.7|8535.1|8532.7|8528.6|8526.2|521
1744020600000|2025-04-07 10:10:00|8530|8527.6|8535|8532.6|8539.8|8537.4|8529.3|8526.9|537
1744020900000|2025-04-07 10:15:00|8535.1|8532.7|8532.2|8529.8|8541.4|8539|8532|8529.6|506
1744021200000|2025-04-07 10:20:00|8532.3|8529.9|8538.5|8536.1|8540.6|8538.2|8529.2|8526.8|529
1744021500000|2025-04-07 10:25:00|8538.7|8536.3|8534.6|8532.2|8539.6|8537.2|8531.1|8528.7|534
1744021800000|2025-04-07 10:30:00|8534.2|8531.8|8533.1|8530.7|8535.4|8533|8528.7|8526.3|503
1744022100000|2025-04-07 10:35:00|8533|8530.6|8543.9|8541.5|8545.1|8542.7|8530.3|8527.9|521
1744022400000|2025-04-07 10:40:00|8543.8|8541.4|8541.2|8538.8|8544.6|8542.2|8538|8535.6|521
1744022700000|2025-04-07 10:45:00|8541.4|8539|8536.5|8534.1|8545.1|8542.7|8535.9|8533.5|517
1744023000000|2025-04-07 10:50:00|8536.6|8534.2|8536.4|8534|8538.8|8536.4|8531.8|8529.4|553
1744023300000|2025-04-07 10:55:00|8536.3|8533.9|8539.2|8536.8|8540.3|8537.9|8531|8528.6|534
1744023600000|2025-04-07 11:00:00|8539.1|8536.7|8548.9|8546.5|8550.8|8548.4|8537.6|8535.2|597
1744023900000|2025-04-07 11:05:00|8548.6|8546.2|8548.6|8546.2|8550.3|8547.9|8543|8540.6|495
1744024200000|2025-04-07 11:10:00|8548.8|8546.4|8547.1|8544.7|8554.2|8551.8|8544.9|8542.5|582
1744024500000|2025-04-07 11:15:00|8547.2|8544.8|8543.2|8541.7|8548.4|8546.9|8541.4|8539.9|447
1744024800000|2025-04-07 11:20:00|8543.3|8541.8|8543.9|8542.4|8554|8551.6|8541.9|8540.4|513
1744025100000|2025-04-07 11:25:00|8543.8|8542.3|8547.9|8546.4|8554.4|8552.9|8541.1|8538.7|619
1744025400000|2025-04-07 11:30:00|8548|8546.5|8545.8|8543.4|8549.4|8547.9|8539.4|8537|647
1744025700000|2025-04-07 11:35:00|8545.7|8543.3|8546.8|8545.3|8548.2|8545.8|8541.1|8538.7|637
1744026000000|2025-04-07 11:40:00|8546.9|8545.4|8550|8548.5|8553.6|8552.1|8546.5|8544.5|562
1744026300000|2025-04-07 11:45:00|8549.6|8548.1|8551.7|8549.3|8555.8|8553.4|8546.9|8544.5|633
1744026600000|2025-04-07 11:50:00|8551.6|8549.2|8542.8|8541.3|8554|8551.6|8539.6|8538.1|484
1744026900000|2025-04-07 11:55:00|8542.7|8541.2|8555.5|8553.1|8556.5|8555|8541.5|8540|550
1744027200000|2025-04-07 12:00:00|8556.2|8553.8|8556.4|8554|8561|8558.6|8554.7|8552.3|588
1744027500000|2025-04-07 12:05:00|8556.3|8553.9|8551.1|8548.7|8561.1|8559.6|8550.6|8548.2|525
1744027800000|2025-04-07 12:10:00|8551|8548.6|8556|8553.6|8556.4|8554|8548.8|8546.4|617
1744028100000|2025-04-07 12:15:00|8555.8|8553.4|8554.4|8552|8557.6|8555.2|8551.4|8549.9|576
1744028400000|2025-04-07 12:20:00|8554.5|8552.1|8558.6|8556.2|8560|8558.5|8550.4|8548|509
1744028700000|2025-04-07 12:25:00|8558.5|8556.1|8577.7|8575.3|8578.4|8576|8558.2|8555.8|692
1744029000000|2025-04-07 12:30:00|8577.6|8575.2|8577.2|8574.8|8588.2|8585.8|8573|8570.6|807
1744029300000|2025-04-07 12:35:00|8577.1|8574.7|8566.6|8565.1|8577.1|8574.7|8563.7|8562.2|598
1744029600000|2025-04-07 12:40:00|8566.5|8565|8563.1|8561.6|8567.3|8565.8|8562.4|8560.9|492
1744029900000|2025-04-07 12:45:00|8563.2|8561.7|8565.9|8563.5|8571.1|8568.7|8558.3|8556.8|907
1744030200000|2025-04-07 12:50:00|8565.7|8563.3|8566.2|8563.8|8569.8|8567.4|8562.5|8560.1|866
1744030500000|2025-04-07 12:55:00|8566.3|8563.9|8564.9|8562.5|8571.3|8568.9|8562.3|8559.9|657
1744030800000|2025-04-07 13:00:00|8564.6|8562.2|8555.2|8552.8|8564.6|8562.2|8554.4|8552|764
1744031100000|2025-04-07 13:05:00|8555|8552.6|8553.6|8551.2|8557.5|8555.1|8550.8|8548.4|654
1744031400000|2025-04-07 13:10:00|8553.5|8551.1|8551.2|8548.8|8559.5|8557.1|8550.9|8548.5|632
1744031700000|2025-04-07 13:15:00|8551.3|8548.9|8546.2|8543.8|8551.7|8549.3|8540.3|8537.9|546
1744032000000|2025-04-07 13:20:00|8546.1|8543.7|8546.1|8543.7|8551.3|8548.9|8545.1|8542.7|567
1744032300000|2025-04-07 13:25:00|8545.9|8543.5|8545.8|8543.4|8547|8544.6|8542.5|8540.1|658
1744032600000|2025-04-07 13:30:00|8545.6|8543.2|8561.9|8559.5|8562.5|8560.1|8544.3|8541.9|1005
1744032900000|2025-04-07 13:35:00|8562.3|8559.9|8564.4|8562|8564.4|8562|8554.6|8552.2|819
1744033200000|2025-04-07 13:40:00|8564.9|8562.5|8570.6|8568.2|8572.1|8569.5|8560.8|8558.4|676
1744033500000|2025-04-07 13:45:00|8570.3|8567.9|8580.3|8577.9|8581.7|8579.9|8570.1|8567.7|911
1744033800000|2025-04-07 13:50:00|8580.2|8577.8|8581.6|8580.1|8585.7|8583.3|8577.7|8575.3|920
1744034100000|2025-04-07 13:55:00|8581.7|8580.2|8582.1|8580.6|8585.7|8583.3|8578.9|8576.5|839
1744034400000|2025-04-07 14:00:00|8582|8580.5|8576.1|8573.7|8587.6|8585.6|8573.8|8571.4|1095
1744034700000|2025-04-07 14:05:00|8576.2|8573.8|8588.7|8586.3|8589.4|8587|8575.4|8573|882
1744035000000|2025-04-07 14:10:00|8588|8585.6|8609|8605.7|8625.2|8622.4|8576.9|8574.2|1539
1744035300000|2025-04-07 14:15:00|8610.4|8607|8626.7|8624.3|8675.7|8672.6|8603.4|8600.5|1612
1744035600000|2025-04-07 14:20:00|8626.6|8624.2|8604.2|8601.6|8626.6|8624.2|8584.2|8581.4|1298
1744035900000|2025-04-07 14:25:00|8604.1|8601.5|8597.2|8594.4|8613.9|8611|8593.9|8591.1|1066
1744036200000|2025-04-07 14:30:00|8596.6|8593.6|8593|8590.1|8612|8609.1|8592.2|8589.3|843
1744036500000|2025-04-07 14:35:00|8592.8|8589.9|8582.1|8579.2|8593|8590.1|8578.7|8576|806
1744036800000|2025-04-07 14:40:00|8581.9|8579|8592.8|8590.2|8596.8|8594|8580.6|8577.7|841
1744037100000|2025-04-07 14:45:00|8592.6|8590.1|8600.4|8598|8601.3|8598.9|8587.4|8585|983
1744037400000|2025-04-07 14:50:00|8601|8598.6|8608.5|8606.1|8611.6|8609.2|8600.9|8598.5|1014
1744037700000|2025-04-07 14:55:00|8608.2|8605.8|8609.9|8607.5|8617.9|8615.5|8604.8|8602.4|1133
1744038000000|2025-04-07 15:00:00|8610.1|8607.7|8618.1|8615.7|8624.2|8621.8|8609.8|8607.4|1148
1744038300000|2025-04-07 15:05:00|8618.2|8615.8|8606.1|8603.7|8618.9|8616.5|8603.7|8601.3|955
1744038600000|2025-04-07 15:10:00|8605.8|8603.4|8595.5|8591.1|8612.8|8610.4|8583|8580.6|1028
1744038900000|2025-04-07 15:15:00|8595.1|8590.7|8594.5|8592.1|8599.3|8594.8|8579|8576.1|1003
1744039200000|2025-04-07 15:20:00|8594.2|8591.8|8583.8|8581.4|8600.5|8598.1|8581.1|8578.7|670
1744039500000|2025-04-07 15:25:00|8584|8581.6|8579.9|8577.5|8586.8|8584.4|8576.5|8574.1|686
1744039800000|2025-04-07 15:30:00|8580.8|8578.4|8594.8|8592.4|8595.9|8593.5|8580.8|8578.4|754
1744040100000|2025-04-07 15:35:00|8594.9|8592.5|8599.4|8597|8602.2|8599.8|8594.6|8592.2|587
1744040400000|2025-04-07 15:40:00|8599.5|8597.1|8598.6|8596.2|8606.3|8603.9|8594.5|8592.1|762
1744040700000|2025-04-07 15:45:00|8598.4|8596|8593.5|8591.1|8600.5|8598.1|8592.8|8590.4|593
1744041000000|2025-04-07 15:50:00|8593.4|8591|8595.9|8593.5|8599.5|8597.1|8592.4|8590|529
1744041300000|2025-04-07 15:55:00|8596|8593.6|8600.2|8597.8|8601.6|8599.2|8594.4|8592|658
1744041600000|2025-04-07 16:00:00|8600|8597.6|8601.9|8599.5|8601.9|8599.5|8595.7|8593.3|570
1744041900000|2025-04-07 16:05:00|8601.8|8599.4|8597.2|8594.8|8603.6|8601.2|8595.5|8593.1|622
1744042200000|2025-04-07 16:10:00|8597|8594.6|8602.5|8600.1|8604.2|8601.8|8597|8594.6|551
1744042500000|2025-04-07 16:15:00|8602.4|8600|8597|8594.6|8603.5|8601.1|8593.1|8590.7|518
1744042800000|2025-04-07 16:20:00|8596.9|8594.5|8595.2|8592.8|8599.2|8596.8|8588.4|8586|494
1744043100000|2025-04-07 16:25:00|8595|8592.6|8600.3|8597.9|8600.6|8598.2|8593.7|8591.3|535
1744043400000|2025-04-07 16:30:00|8600.4|8598|8603.9|8601.5|8604.3|8601.9|8598.8|8596.4|319
1744043700000|2025-04-07 16:35:00|8603.8|8601.4|8600.5|8598.1|8603.9|8601.5|8599.4|8597|299
1744044000000|2025-04-07 16:40:00|8600.4|8598|8604.2|8601.8|8604.5|8602.1|8597.8|8595.4|404
1744044300000|2025-04-07 16:45:00|8604.1|8601.7|8606.8|8604.4|8608.3|8605.9|8603.4|8601|399
1744044600000|2025-04-07 16:50:00|8606.9|8604.5|8603.7|8601.3|8608.2|8605.8|8602.6|8600.2|426
1744044900000|2025-04-07 16:55:00|8603.5|8601.1|8586.3|8583.9|8604.8|8602.4|8586.3|8583.9|506
1744045200000|2025-04-07 17:00:00|8585.3|8582.9|8588.2|8585.8|8596.7|8594.3|8584.3|8581.9|712
1744045500000|2025-04-07 17:05:00|8588.3|8585.9|8579.1|8576.7|8588.4|8586|8578.2|8575.8|463
1744045800000|2025-04-07 17:10:00|8579|8576.6|8581.3|8578.9|8582|8579.6|8576.5|8574.1|400
1744046100000|2025-04-07 17:15:00|8581.2|8578.8|8577.9|8575.5|8582.4|8580|8577.8|8575.4|481
1744046400000|2025-04-07 17:20:00|8577.7|8575.3|8573.6|8571.2|8580.6|8578.2|8573.5|8571.1|490
1744046700000|2025-04-07 17:25:00|8573.4|8571|8573.4|8571|8575.7|8573.3|8562.8|8560.4|546
1744047000000|2025-04-07 17:30:00|8573.3|8570.9|8571.2|8568.8|8573.8|8571.4|8568.2|8565.8|539
1744047300000|2025-04-07 17:35:00|8571.3|8568.9|8570.6|8568.2|8573.8|8571.4|8568.5|8566.1|457
1744047600000|2025-04-07 17:40:00|8570.8|8568.4|8573.8|8571.4|8574.3|8571.9|8567.6|8565.2|411
1744047900000|2025-04-07 17:45:00|8573.7|8571.3|8569|8566.6|8575.2|8572.8|8560.8|8557.6|632
1744048200000|2025-04-07 17:50:00|8569.2|8566.8|8566.6|8564.2|8569.2|8566.8|8562.9|8560.5|583
1744048500000|2025-04-07 17:55:00|8566.4|8564|8571.7|8569.3|8572.4|8570|8562|8559.6|451
1744048800000|2025-04-07 18:00:00|8571.6|8569.2|8569.7|8567.3|8575.9|8573.5|8569.7|8567.3|571
1744049100000|2025-04-07 18:05:00|8569.8|8567.4|8563.3|8560.9|8570.2|8567.8|8557.1|8554.1|420
1744049400000|2025-04-07 18:10:00|8563.4|8561|8567.1|8564.7|8568.7|8566.3|8562.3|8559.9|310
1744049700000|2025-04-07 18:15:00|8567.3|8564.9|8575.4|8573|8575.4|8573|8567.3|8564.9|332
1744050000000|2025-04-07 18:20:00|8575.7|8573.3|8581|8578.6|8582.2|8579.8|8571.7|8569.3|390
1744050300000|2025-04-07 18:25:00|8580.7|8578.3|8578.3|8575.9|8583.7|8581.3|8577.7|8575.3|334
1744050600000|2025-04-07 18:30:00|8578.1|8575.7|8574.4|8572|8578.1|8575.7|8570.9|8568.5|355
1744050900000|2025-04-07 18:35:00|8574.3|8571.9|8574.6|8572.2|8577.8|8575.4|8572.5|8570.1|317
1744051200000|2025-04-07 18:40:00|8574.5|8572.1|8575.3|8572.9|8578.3|8575.9|8569.9|8567.5|341
1744051500000|2025-04-07 18:45:00|8575.4|8573|8576.6|8574.2|8578.1|8575.7|8574.6|8572.2|352
1744051800000|2025-04-07 18:50:00|8576.7|8574.3|8573|8570.6|8577.2|8574.8|8570.4|8568|279
1744052100000|2025-04-07 18:55:00|8573.1|8570.7|8569.7|8567.3|8575.4|8573|8568.7|8566.3|352
1744052400000|2025-04-07 19:00:00|8569.9|8567.5|8571.4|8569|8575.8|8573.4|8569.9|8567.5|429
1744052700000|2025-04-07 19:05:00|8571.3|8568.9|8572.6|8570.2|8573.5|8571.1|8567.6|8565.2|359
1744053000000|2025-04-07 19:10:00|8572.4|8570|8574.1|8571.7|8574.9|8572.5|8571.2|8568.8|350
1744053300000|2025-04-07 19:15:00|8574|8571.6|8573.3|8570.9|8575.9|8573.5|8571.8|8569.4|400
1744053600000|2025-04-07 19:20:00|8573.2|8570.8|8566.5|8564.1|8573.6|8571.2|8566.5|8564.1|271
1744053900000|2025-04-07 19:25:00|8566.3|8563.9|8563.7|8561.3|8569.1|8566.7|8563.7|8561.3|428
1744054200000|2025-04-07 19:30:00|8563.8|8561.4|8566.6|8564.2|8567.7|8565.3|8563.1|8560.7|367
1744054500000|2025-04-07 19:35:00|8566.7|8564.3|8568.1|8565.7|8568.4|8566|8564.5|8562.1|360
1744054800000|2025-04-07 19:40:00|8568.3|8565.9|8564.9|8562.5|8574.8|8572.4|8564.3|8561.9|354
1744055100000|2025-04-07 19:45:00|8565.1|8562.7|8567.1|8564.7|8568.1|8565.7|8564.3|8561.9|377
1744055400000|2025-04-07 19:50:00|8567.2|8564.4|8575.8|8573.4|8575.8|8573.4|8566|8563.5|270
1744055700000|2025-04-07 19:55:00|8575.9|8573.5|8580.9|8578.5|8582.7|8580.3|8575.9|8573.5|318
1744056000000|2025-04-07 20:00:00|8581|8578.6|8586.6|8584.2|8589.1|8586.7|8580.8|8578.4|327
1744056300000|2025-04-07 20:05:00|8586.8|8584.4|8585.8|8583.4|8587.7|8585.3|8583.5|8581.1|183
1744056600000|2025-04-07 20:10:00|8585.7|8583.3|8592.8|8590.4|8592.8|8590.4|8585.5|8583.1|151
1744056900000|2025-04-07 20:15:00|8592.7|8590.3|8595.8|8593.4|8596.4|8594|8592.3|8589.9|129
1744057200000|2025-04-07 20:20:00|8595.7|8593.3|8592.4|8590|8596.3|8593.9|8592|8589.6|184
1744057500000|2025-04-07 20:25:00|8592.6|8590.2|8594.1|8591.7|8595.8|8593.4|8591.3|8588.9|179
1744057800000|2025-04-07 20:30:00|8594.2|8591.8|8600.4|8598|8602|8599.6|8593.7|8591.3|130
1744058100000|2025-04-07 20:35:00|8600.2|8597.8|8600.2|8597.8|8600.3|8597.9|8598.9|8596.5|78
1744058400000|2025-04-07 20:40:00|8600.4|8598|8598.7|8596.3|8602|8599.6|8598.5|8596.1|74
1744058700000|2025-04-07 20:45:00|8598.4|8596|8598.3|8595.9|8599.2|8596.8|8596.9|8594.5|58
1744059000000|2025-04-07 20:50:00|8598.1|8595.7|8598.4|8596|8599.5|8597.1|8597.7|8595.3|74
1744059300000|2025-04-07 20:55:00|8599.2|8595.3|8605.1|8598.6|8608.5|8602.7|8599.1|8595.1|292
1744061100000|2025-04-07 21:25:00|8609.1|8602.6|8608.3|8601.8|8609.1|8602.6|8608.3|8601.8|3
1744061400000|2025-04-07 21:30:00|8607.2|8600.7|8611.6|8605.1|8611.6|8605.1|8606.8|8600.3|19
1744061700000|2025-04-07 21:35:00|8607.7|8601.2|8607|8600.5|8607.7|8601.2|8606.7|8600.2|9
1744062000000|2025-04-07 21:40:00|8607.3|8600.8|8606|8599.5|8607.3|8600.8|8605.9|8599.4|19
1744062300000|2025-04-07 21:45:00|8605.7|8599.2|8605.5|8599|8606.2|8599.7|8605.2|8598.7|14
1744062600000|2025-04-07 21:50:00|8605.8|8599.3|8605.7|8599.2|8605.8|8599.3|8605.6|8599.1|3
1744063200000|2025-04-07 22:00:00|8597.2|8590.7|8605.5|8599|8605.6|8599.1|8597.2|8590.7|122
1744063500000|2025-04-07 22:05:00|8604.7|8599.7|8604.2|8599.2|8610.9|8605.9|8603.2|8598.2|98
1744063800000|2025-04-07 22:10:00|8604.6|8599.6|8599.2|8595.7|8605|8600|8599|8594|68
1744064100000|2025-04-07 22:15:00|8598.8|8595.4|8602.1|8599.7|8603.1|8600.7|8596.6|8594.2|195
1744064400000|2025-04-07 22:20:00|8602|8599.6|8602.8|8600.4|8605.3|8602.9|8601.6|8599.2|109
1744064700000|2025-04-07 22:25:00|8602.6|8600.2|8603.5|8601.1|8603.5|8601.1|8601.7|8599.3|135
1744065000000|2025-04-07 22:30:00|8603.6|8601.2|8602.2|8599.8|8605.3|8602.9|8602.2|8599.8|61
1744065300000|2025-04-07 22:35:00|8601.8|8599.4|8599.2|8596.8|8601.8|8599.4|8597.7|8595.3|85
1744065600000|2025-04-07 22:40:00|8598.9|8596.5|8599.2|8596.8|8600.4|8598|8598.1|8595.7|67
1744065900000|2025-04-07 22:45:00|8598.9|8596.5|8597|8594.6|8599.1|8596.7|8597|8594.6|50
1744066200000|2025-04-07 22:50:00|8597.2|8594.8|8596.2|8593.8|8597.7|8595.3|8594.8|8592.4|85
1744066500000|2025-04-07 22:55:00|8595.6|8593.2|8596.6|8594.2|8597|8594.6|8595.6|8593.2|39
1744066800000|2025-04-07 23:00:00|8596.5|8594.1|8597.3|8594.9|8598.2|8595.8|8594.6|8592.2|85
1744067100000|2025-04-07 23:05:00|8597.2|8594.8|8599.3|8596.9|8599.7|8597.3|8597|8594.6|126
1744067400000|2025-04-07 23:10:00|8599.2|8596.8|8600|8597.6|8600|8597.6|8597.7|8595.3|124
1744067700000|2025-04-07 23:15:00|8600.1|8597.7|8601.9|8599.5|8602.6|8600.2|8599.5|8597.1|103
1744068000000|2025-04-07 23:20:00|8601.7|8599.3|8601.5|8599.1|8603.7|8601.3|8600.6|8598.2|116
1744068300000|2025-04-07 23:25:00|8601.4|8599|8600|8597.6|8601.6|8599.2|8599.4|8597|182
1744068600000|2025-04-07 23:30:00|8599.9|8597.5|8599.6|8597.2|8601.6|8599.2|8597.5|8595.1|246
1744068900000|2025-04-07 23:35:00|8599.5|8597.1|8597.8|8595.4|8599.6|8597.2|8596.7|8594.3|210
1744069200000|2025-04-07 23:40:00|8597.9|8595.5|8596|8593.6|8598|8595.6|8595|8592.6|174
1744069500000|2025-04-07 23:45:00|8596.2|8593.8|8594.7|8592.3|8597.5|8595.1|8593.7|8591.3|329
1744069800000|2025-04-07 23:50:00|8594.6|8592.2|8597.7|8595.3|8598.1|8595.7|8593.8|8591.4|241
1744070100000|2025-04-07 23:55:00|8597.8|8595.4|8598.9|8596.5|8600.8|8598.4|8596.1|8593.7|331
1744070400000|2025-04-08 00:00:00|8598.4|8596|8588.5|8586.1|8598.4|8596|8584.5|8582.1|621
1744070700000|2025-04-08 00:05:00|8588.6|8586.2|8594.1|8591.7|8595|8592.6|8587.1|8584.7|500
1744071000000|2025-04-08 00:10:00|8594.3|8591.9|8594.8|8592.4|8597.8|8595.4|8592.1|8589.7|499
1744071300000|2025-04-08 00:15:00|8594.6|8592.2|8602.1|8599.7|8602.2|8599.8|8593.9|8591.5|472
1744071600000|2025-04-08 00:20:00|8602|8599.6|8596.2|8593.8|8602.2|8599.8|8594.1|8591.7|370
1744071900000|2025-04-08 00:25:00|8596.3|8593.9|8590.5|8588.1|8596.7|8594.3|8590|8587.6|288
1744072200000|2025-04-08 00:30:00|8590.4|8588|8589.9|8587.5|8591.5|8589.1|8587.9|8585.5|280
1744072500000|2025-04-08 00:35:00|8589.7|8587.3|8583|8580.6|8590.3|8587.9|8582.2|8579.8|303
1744072800000|2025-04-08 00:40:00|8582.9|8580.5|8581.4|8579|8586.5|8584.1|8581.3|8578.9|257
1744073100000|2025-04-08 00:45:00|8581.2|8578.8|8583|8580.6|8586|8583.6|8579.4|8577|264
1744073400000|2025-04-08 00:50:00|8582.7|8580.3|8579.6|8577.2|8584.7|8582.3|8577.5|8575.1|362
1744073700000|2025-04-08 00:55:00|8579.5|8577.1|8576.7|8574.3|8583.5|8581.1|8575|8572.6|527
1744074000000|2025-04-08 01:00:00|8576.2|8573.8|8566.5|8564.1|8576.4|8574|8566.3|8563.9|666
1744074300000|2025-04-08 01:05:00|8566.3|8563.9|8574.4|8572|8574.8|8572.4|8565.7|8563.3|483
1744074600000|2025-04-08 01:10:00|8574.2|8571.8|8576.4|8574|8578.4|8576|8573.6|8571.2|387
1744074900000|2025-04-08 01:15:00|8576.3|8573.9|8573.9|8571.5|8579.2|8576.8|8573.2|8570.8|515
1744075200000|2025-04-08 01:20:00|8574|8571.6|8571.7|8569.3|8575.1|8572.7|8569.4|8567|581
1744075500000|2025-04-08 01:25:00|8571.5|8569.1|8568.3|8565.9|8571.7|8569.3|8568.3|8565.9|516
1744075800000|2025-04-08 01:30:00|8567.6|8565.2|8567.8|8565.4|8572|8569.6|8565.4|8563|627
1744076100000|2025-04-08 01:35:00|8567.7|8565.3|8571|8568.6|8572.3|8569.9|8567.4|8565|429
1744076400000|2025-04-08 01:40:00|8571.1|8568.7|8570.7|8568.3|8573|8570.6|8569.5|8567.1|386
1744076700000|2025-04-08 01:45:00|8570.9|8568.5|8571.8|8569.4|8574.8|8572.4|8569.5|8567.1|362
1744077000000|2025-04-08 01:50:00|8571.7|8569.3|8572.6|8570.2|8574.2|8571.8|8570.8|8568.4|262
1744077300000|2025-04-08 01:55:00|8572.5|8570.1|8573|8570.6|8573.9|8571.5|8571.5|8569.1|234
1744077600000|2025-04-08 02:00:00|8573.1|8570.7|8568.8|8566.4|8573.2|8570.8|8567.8|8565.4|314
1744077900000|2025-04-08 02:05:00|8568.7|8566.3|8568.3|8565.9|8568.7|8566.3|8563.7|8561.3|255
1744078200000|2025-04-08 02:10:00|8568.2|8565.8|8573.8|8571.4|8574.4|8572|8567.7|8565.3|209
1744078500000|2025-04-08 02:15:00|8573.9|8571.5|8570.4|8568|8574.9|8572.5|8569.6|8567.2|174
1744078800000|2025-04-08 02:20:00|8570.5|8568.1|8572.4|8570|8573.3|8570.9|8570.1|8567.7|211
1744079100000|2025-04-08 02:25:00|8572.5|8570.1|8573.4|8571|8573.8|8571.4|8570.1|8567.7|178
1744079400000|2025-04-08 02:30:00|8573.5|8571.1|8569.8|8567.4|8573.8|8571.4|8569.6|8567.2|218
1744079700000|2025-04-08 02:35:00|8569.7|8567.3|8565.7|8563.3|8570.3|8567.9|8565.2|8562.8|236
1744080000000|2025-04-08 02:40:00|8565.6|8563.2|8565.8|8563.4|8567.4|8565|8564.2|8561.8|248
1744080300000|2025-04-08 02:45:00|8565.9|8563.5|8567.1|8564.7|8568.3|8565.9|8564.1|8561.7|204
1744080600000|2025-04-08 02:50:00|8567|8564.6|8568.5|8566.1|8568.8|8566.4|8566.8|8564.4|143
1744080900000|2025-04-08 02:55:00|8568.6|8566.2|8567.1|8564.7|8569.9|8567.5|8566.2|8563.8|163
1744081200000|2025-04-08 03:00:00|8566.9|8564.5|8569.3|8566.9|8569.6|8567.2|8564.4|8562|183
1744081500000|2025-04-08 03:05:00|8569.2|8566.8|8570|8567.6|8570.2|8568.2|8567.7|8565.3|137
1744081800000|2025-04-08 03:10:00|8569.9|8567.5|8568.7|8566.3|8570.1|8567.7|8567.8|8565.4|145
1744082100000|2025-04-08 03:15:00|8568.8|8566.4|8565.9|8564.4|8569|8566.6|8564.6|8563.1|146
1744082400000|2025-04-08 03:20:00|8565.6|8564.1|8566.6|8564.2|8568|8565.6|8565.3|8563.2|156
1744082700000|2025-04-08 03:25:00|8566.7|8564.3|8568.2|8565.8|8569.7|8567.3|8566.3|8563.9|196
1744083000000|2025-04-08 03:30:00|8568.1|8565.7|8567.9|8565.5|8570.2|8567.8|8567.6|8565.2|232
1744083300000|2025-04-08 03:35:00|8568|8565.6|8569.7|8567.3|8570.1|8567.7|8566.6|8564.2|184
1744083600000|2025-04-08 03:40:00|8569.5|8567.1|8569.9|8567.5|8573.6|8571.2|8569.2|8566.8|211
1744083900000|2025-04-08 03:45:00|8570.1|8567.7|8569.6|8567.2|8572.4|8570|8569.1|8566.7|144
1744084200000|2025-04-08 03:50:00|8569.3|8566.9|8567.2|8564.8|8569.7|8567.3|8566.2|8563.8|161
1744084500000|2025-04-08 03:55:00|8567.3|8564.9|8569.8|8567.4|8570.6|8568.2|8566.7|8564.3|232
1744084800000|2025-04-08 04:00:00|8569.9|8567.5|8570|8567.6|8571|8568.6|8567.6|8565.2|185
1744085100000|2025-04-08 04:05:00|8569.9|8567.5|8567.3|8564.9|8571|8568.6|8566.2|8563.8|179
1744085400000|2025-04-08 04:10:00|8567.4|8565|8567|8564.6|8569.5|8567.1|8566.9|8564.5|176
1744085700000|2025-04-08 04:15:00|8566.9|8564.5|8563.6|8561.2|8567.1|8564.7|8563|8560.6|150
1744086000000|2025-04-08 04:20:00|8563.5|8561.1|8564.9|8562.5|8565.5|8563.1|8560.4|8558|201
1744086300000|2025-04-08 04:25:00|8564.8|8562.4|8563|8560.6|8564.8|8562.4|8562|8559.6|164
1744086600000|2025-04-08 04:30:00|8562.9|8560.5|8564.8|8562.4|8565.4|8563|8562.4|8560|140
1744086900000|2025-04-08 04:35:00|8565.1|8562.7|8567.7|8565.3|8568|8565.6|8564.6|8562.2|218
1744087200000|2025-04-08 04:40:00|8567.9|8565.5|8567.8|8565.4|8568.3|8565.9|8566.2|8563.8|135
1744087500000|2025-04-08 04:45:00|8568|8565.6|8568.7|8566.3|8569|8566.6|8565.8|8563.4|246
1744087800000|2025-04-08 04:50:00|8568.6|8566.2|8570|8567.6|8570.7|8568.3|8567.7|8565.3|173
1744088100000|2025-04-08 04:55:00|8570.2|8567.8|8569.7|8567.3|8571.5|8569.1|8569.4|8567|124
1744088400000|2025-04-08 05:00:00|8569.9|8567.5|8570|8567.6|8572|8569.6|8567.5|8565.1|206
1744088700000|2025-04-08 05:05:00|8570.1|8567.7|8575.6|8573.2|8576.1|8573.7|8570.1|8567.7|204
1744089000000|2025-04-08 05:10:00|8575.8|8573.4|8573.3|8570.9|8576.8|8574.4|8573.3|8570.9|233
1744089300000|2025-04-08 05:15:00|8573.6|8571.2|8573.3|8570.9|8574.6|8572.2|8573|8570.6|157
1744089600000|2025-04-08 05:20:00|8573.4|8571|8574.6|8572.2|8576|8573.6|8572.7|8570.3|183
1744089900000|2025-04-08 05:25:00|8574.7|8572.3|8576.8|8574.4|8577|8574.6|8573.7|8571.3|185
1744090200000|2025-04-08 05:30:00|8577|8574.6|8576|8573.6|8577.4|8575|8573.9|8571.5|314
1744090500000|2025-04-08 05:35:00|8575.9|8573.5|8580|8577.6|8581.2|8578.8|8575.9|8573.5|173
1744090800000|2025-04-08 05:40:00|8579.9|8577.5|8581.2|8578.8|8582.6|8580.2|8578.6|8576.2|172
1744091100000|2025-04-08 05:45:00|8581|8578.6|8578.6|8576.2|8581.8|8579.4|8578.4|8576|133
1744091400000|2025-04-08 05:50:00|8578.4|8576|8578.5|8576.1|8579.3|8576.9|8576.5|8574.1|175
1744091700000|2025-04-08 05:55:00|8578.3|8575.9|8578.6|8576.2|8579.2|8576.8|8575.3|8572.9|193
1744092000000|2025-04-08 06:00:00|8576.9|8574.5|8567.6|8565.2|8577|8574.6|8567.2|8564.8|539
1744092300000|2025-04-08 06:05:00|8567.7|8565.3|8566.1|8563.7|8570.7|8568.3|8564.4|8562.3|451
1744092600000|2025-04-08 06:10:00|8566.2|8563.8|8563.2|8560.8|8566.9|8564.5|8562.6|8560.2|354
1744092900000|2025-04-08 06:15:00|8563.1|8560.7|8563.7|8561.3|8566.7|8564.3|8562.3|8559.9|304
1744093200000|2025-04-08 06:20:00|8563.8|8561.4|8561.5|8559.1|8564.2|8561.8|8560.6|8558.2|281
1744093500000|2025-04-08 06:25:00|8561.6|8559.2|8560.8|8559.3|8563.8|8561.4|8558.4|8556.8|392
1744093800000|2025-04-08 06:30:00|8560.7|8559.2|8554.5|8552.1|8561.7|8559.6|8552.8|8550.4|478
1744094100000|2025-04-08 06:35:00|8554.4|8552|8549.3|8546.9|8555.3|8552.9|8548.3|8545.9|371
1744094400000|2025-04-08 06:40:00|8549.4|8547|8549.3|8546.9|8551.3|8549|8548.1|8546.3|412
1744094700000|2025-04-08 06:45:00|8549.4|8547|8548.5|8546.1|8553.1|8550.7|8547.6|8545.2|394
1744095000000|2025-04-08 06:50:00|8548.6|8546.2|8549.9|8547.5|8550|8547.6|8545|8542.6|265
1744095300000|2025-04-08 06:55:00|8549.8|8547.4|8554.3|8552.8|8555.4|8553.1|8549.3|8547.1|453
1744095600000|2025-04-08 07:00:00|8554.4|8552.9|8554.6|8553.1|8556.3|8554.8|8549.3|8546.9|719
1744095900000|2025-04-08 07:05:00|8554.8|8553.3|8547.6|8546.1|8556.5|8554.6|8544.9|8543.4|498
1744096200000|2025-04-08 07:10:00|8547.7|8546.2|8553.7|8552.2|8557.5|8556|8546.8|8545.3|618
1744096500000|2025-04-08 07:15:00|8553.8|8552.3|8558|8556.5|8558.8|8557.3|8553.5|8552|433
1744096800000|2025-04-08 07:20:00|8557.8|8556.3|8570.3|8568.8|8572.8|8571.3|8557.7|8556.2|572
1744097100000|2025-04-08 07:25:00|8570.4|8568.9|8571.7|8570.2|8574|8572.5|8568|8566.5|530
1744097400000|2025-04-08 07:30:00|8571.6|8570.1|8579.2|8577.7|8580.4|8578.9|8570.3|8568.8|722
1744097700000|2025-04-08 07:35:00|8578.9|8577.4|8577|8574.6|8584.5|8582.1|8575.7|8573.3|514
1744098000000|2025-04-08 07:40:00|8577.1|8574.7|8580|8577.6|8580.6|8578.2|8574.7|8572.3|470
1744098300000|2025-04-08 07:45:00|8579.9|8577.5|8581.2|8578.8|8585.7|8583.3|8577|8574.6|518
1744098600000|2025-04-08 07:50:00|8581.3|8578.9|8584.8|8582.4|8586|8583.6|8578.9|8576.5|641
1744098900000|2025-04-08 07:55:00|8584.7|8582.3|8601.6|8599.2|8602.8|8600.4|8584.7|8582.3|728
1744099200000|2025-04-08 08:00:00|8601.7|8599.3|8592.9|8591.4|8602.7|8600.3|8592.6|8591.1|555
1744099500000|2025-04-08 08:05:00|8593|8591.5|8589.4|8587|8593.1|8591.6|8587.6|8585.2|526
1744099800000|2025-04-08 08:10:00|8589.7|8587.3|8587.7|8585.3|8589.9|8587.5|8584.5|8583|395
1744100100000|2025-04-08 08:15:00|8587.8|8585.4|8590.3|8587.9|8590.7|8588.3|8585.7|8583.3|438
1744100400000|2025-04-08 08:20:00|8590.2|8587.8|8593.4|8591|8594|8592|8589|8586.7|487
1744100700000|2025-04-08 08:25:00|8593.2|8590.8|8595|8592.6|8596.1|8593.7|8592.2|8589.8|400
1744101000000|2025-04-08 08:30:00|8595.3|8592.9|8598.6|8596.2|8599.3|8596.9|8592.7|8590.3|416
1744101300000|2025-04-08 08:35:00|8598.7|8596.3|8599.2|8596.8|8599.9|8597.8|8595.9|8593.5|389
1744101600000|2025-04-08 08:40:00|8599.3|8596.9|8596|8593.6|8600.3|8597.9|8596|8593.6|312
1744101900000|2025-04-08 08:45:00|8596.2|8593.8|8596.3|8593.9|8597|8594.6|8594.1|8591.7|283
1744102200000|2025-04-08 08:50:00|8595.8|8593.4|8597.7|8595.3|8602|8599.6|8594.1|8591.7|394
1744102500000|2025-04-08 08:55:00|8597.8|8595.4|8593.4|8591|8597.8|8595.4|8591.5|8589.1|438
1744102800000|2025-04-08 09:00:00|8594|8591.6|8594.5|8592.1|8595.5|8593.1|8591.4|8589.9|345
1744103100000|2025-04-08 09:05:00|8594.3|8591.9|8595.1|8592.7|8595.1|8592.7|8591.9|8589.5|374
1744103400000|2025-04-08 09:10:00|8595.2|8592.8|8590.9|8588.5|8598.3|8595.9|8590.9|8588.5|362
1744103700000|2025-04-08 09:15:00|8590.5|8588.1|8588.9|8586.5|8590.5|8588.6|8587.3|8584.9|293
1744104000000|2025-04-08 09:20:00|8589|8586.6|8590|8588.5|8592.1|8590.2|8587.5|8585.1|466
1744104300000|2025-04-08 09:25:00|8589.9|8588.4|8586.4|8584.9|8590.1|8588.6|8584.6|8583.1|461
1744104600000|2025-04-08 09:30:00|8586.6|8585.1|8583.3|8580.9|8587.2|8585.7|8583.1|8580.9|411
1744104900000|2025-04-08 09:35:00|8583.2|8580.8|8584.4|8582|8584.7|8582.6|8580.2|8577.8|315
1744105200000|2025-04-08 09:40:00|8584.3|8581.9|8580.7|8578.3|8585.1|8582.7|8580.7|8578.3|282
1744105500000|2025-04-08 09:45:00|8580.6|8578.2|8583.6|8581.2|8585.9|8583.5|8579|8576.6|289
1744105800000|2025-04-08 09:50:00|8583.8|8581.4|8578.6|8576.2|8584.1|8581.7|8577.7|8575.3|356
1744106100000|2025-04-08 09:55:00|8578.5|8576.1|8574.9|8572.5|8578.6|8576.2|8574.7|8572.3|279
1744106400000|2025-04-08 10:00:00|8574.7|8572.3|8577.4|8575.9|8580.1|8578.6|8573.9|8571.5|381
1744106700000|2025-04-08 10:05:00|8576.5|8575|8571.4|8569.9|8577.3|8575.8|8570.3|8567.9|320
1744107000000|2025-04-08 10:10:00|8571.5|8570|8569.9|8567.5|8571.8|8570.3|8568.6|8566.2|279
1744107300000|2025-04-08 10:15:00|8570|8567.6|8572.3|8569.9|8572.5|8570.1|8569.6|8567.2|253
1744107600000|2025-04-08 10:20:00|8572.2|8569.8|8567.8|8565.4|8573|8570.6|8566.5|8564.1|300
1744107900000|2025-04-08 10:25:00|8567.6|8565.2|8559.7|8558.2|8568.3|8565.9|8559.4|8557.9|237
1744108200000|2025-04-08 10:30:00|8559.8|8558.3|8552.7|8551.2|8560|8558.5|8552.5|8550.6|307
1744108500000|2025-04-08 10:35:00|8552.9|8551.4|8548.6|8547.1|8553.4|8551.6|8548.2|8545.8|337
1744108800000|2025-04-08 10:40:00|8548.8|8547.3|8551.9|8549.5|8553.3|8551.2|8548.5|8546.9|203
1744109100000|2025-04-08 10:45:00|8551.8|8549.4|8552.7|8550.3|8554.3|8552.4|8550.3|8547.9|243
1744109400000|2025-04-08 10:50:00|8552.2|8549.8|8555.3|8553.8|8555.3|8553.8|8549.4|8547.9|384
1744109700000|2025-04-08 10:55:00|8555.4|8553.9|8557.7|8556.2|8559.9|8557.5|8554.9|8553.4|371
1744110000000|2025-04-08 11:00:00|8558|8556.5|8551.2|8549.7|8558|8556.5|8548.2|8546.7|461
1744110300000|2025-04-08 11:05:00|8551.1|8549.6|8554.1|8552.6|8554.5|8552.7|8547.8|8545.4|391
1744110600000|2025-04-08 11:10:00|8553.9|8552.4|8549|8546.6|8554.3|8552.5|8548.5|8546.1|582
1744110900000|2025-04-08 11:15:00|8548.7|8546.3|8547.9|8545.5|8553|8550.6|8545.8|8543.4|615
1744111200000|2025-04-08 11:20:00|8547.8|8545.4|8550.8|8548.4|8551.3|8548.9|8545.5|8543.1|515
1744111500000|2025-04-08 11:25:00|8551|8548.6|8553.8|8551.4|8555.2|8552.8|8550.7|8548.3|388
1744111800000|2025-04-08 11:30:00|8553.7|8551.3|8552.5|8551|8555.6|8553.2|8552|8549.6|295
1744112100000|2025-04-08 11:35:00|8552.6|8551.1|8553.2|8551.7|8554|8552.5|8550.3|8547.9|585
1744112400000|2025-04-08 11:40:00|8553.1|8551.6|8557.8|8555.4|8561.3|8558.9|8551.5|8550|589
1744112700000|2025-04-08 11:45:00|8557.9|8555.5|8555.8|8554.3|8558.8|8557.3|8552.4|8550.7|479
1744113000000|2025-04-08 11:50:00|8555.9|8554.4|8551|8549.5|8557|8555.5|8549.3|8547.8|467
1744113300000|2025-04-08 11:55:00|8551.1|8549.6|8546|8544.5|8551.1|8549.6|8544.8|8543.3|444
1744113600000|2025-04-08 12:00:00|8545.7|8544.2|8541.5|8539.1|8547.7|8546.2|8538.1|8536.6|590
1744113900000|2025-04-08 12:05:00|8541.4|8539|8538.4|8536.9|8541.8|8539.6|8537.7|8535.6|569
1744114200000|2025-04-08 12:10:00|8538.5|8537|8536.3|8533.9|8541.5|8539.1|8533.9|8531.5|589
1744114500000|2025-04-08 12:15:00|8536.7|8534.3|8540.6|8538.2|8540.7|8538.3|8533.8|8531.4|453
1744114800000|2025-04-08 12:20:00|8540.1|8537.7|8532.3|8529.9|8540.2|8537.8|8532|8529.6|784
1744115100000|2025-04-08 12:25:00|8532|8529.6|8532.8|8531.3|8534.2|8532.7|8525|8523.5|692
1744115400000|2025-04-08 12:30:00|8532.9|8531.4|8527.9|8525.5|8536.7|8534.3|8525.3|8522.9|840
1744115700000|2025-04-08 12:35:00|8527.8|8525.4|8522.6|8520.2|8530.4|8528|8522.2|8519.8|547
1744116000000|2025-04-08 12:40:00|8522.4|8520|8528.8|8526.4|8530.4|8528.1|8522.3|8519.9|427
1744116300000|2025-04-08 12:45:00|8528.9|8526.5|8525.5|8523.1|8529.2|8526.8|8522.1|8519.7|453
1744116600000|2025-04-08 12:50:00|8525.6|8523.2|8528.8|8526.4|8529.1|8526.7|8523.8|8521.4|381
1744116900000|2025-04-08 12:55:00|8528.9|8526.5|8530.2|8527.8|8531.1|8528.9|8526.5|8524.1|412
1744117200000|2025-04-08 13:00:00|8530.1|8527.7|8529.2|8527.7|8530.6|8529.1|8525.8|8524.3|563
1744117500000|2025-04-08 13:05:00|8529.3|8527.8|8536|8533.6|8538.7|8536.3|8526.6|8524.2|822
1744117800000|2025-04-08 13:10:00|8535.8|8533.4|8536.1|8533.7|8540|8537.6|8532.4|8530|770
1744118100000|2025-04-08 13:15:00|8536.7|8534.3|8530.4|8528.9|8541|8538.6|8528|8526.5|770
1744118400000|2025-04-08 13:20:00|8530.1|8528.6|8528.9|8527.4|8535.2|8533.7|8527.7|8526.2|701
1744118700000|2025-04-08 13:25:00|8528.8|8527.3|8528.7|8527.2|8532.7|8531.2|8525.7|8524.2|570
1744119000000|2025-04-08 13:30:00|8529|8527.5|8541.5|8540|8541.5|8540|8528.6|8527.1|735
1744119300000|2025-04-08 13:35:00|8541.7|8540.2|8541.2|8539.7|8544.7|8543.2|8537.6|8536.1|850
1744119600000|2025-04-08 13:40:00|8541|8539.5|8549.6|8548.1|8551.4|8549.9|8540|8538.5|805
1744119900000|2025-04-08 13:45:00|8549.7|8548.2|8546.9|8545.4|8553.6|8552.1|8545.1|8543.6|733
1744120200000|2025-04-08 13:50:00|8547|8545.5|8545.9|8544.4|8550.5|8549|8545|8543.5|697
1744120500000|2025-04-08 13:55:00|8545.8|8544.3|8553.1|8551.6|8553.8|8552.3|8543.3|8541.8|552
1744120800000|2025-04-08 14:00:00|8553.3|8551.8|8574.7|8572.3|8576.3|8573.9|8553.3|8551.8|788
1744121100000|2025-04-08 14:05:00|8574.6|8572.2|8570.9|8568.5|8575.1|8572.7|8567.4|8565|589
1744121400000|2025-04-08 14:10:00|8571.1|8568.7|8569|8566.6|8578.6|8576.2|8567.9|8565.5|848
1744121700000|2025-04-08 14:15:00|8569.6|8567.2|8573.8|8571.4|8576.6|8574.2|8569.5|8567.1|726
1744122000000|2025-04-08 14:20:00|8573.6|8571.2|8580.4|8578|8582.9|8580.5|8572.7|8570.3|758
1744122300000|2025-04-08 14:25:00|8580.5|8578.1|8573.5|8571.1|8581.1|8578.7|8572.9|8570.5|868
1744122600000|2025-04-08 14:30:00|8573.6|8571.2|8572.2|8569.8|8576.1|8573.7|8568|8565.6|713
1744122900000|2025-04-08 14:35:00|8572.1|8569.7|8575.9|8573.5|8579.1|8576.7|8572.1|8569.7|713
1744123200000|2025-04-08 14:40:00|8576|8573.6|8574.3|8571.9|8580.6|8578.2|8574.1|8571.7|580
1744123500000|2025-04-08 14:45:00|8574.2|8571.8|8575.5|8573.1|8578.7|8576.3|8573.9|8571.5|549
1744123800000|2025-04-08 14:50:00|8575.4|8573|8582|8579.6|8582.9|8580.5|8572.5|8570.1|675
1744124100000|2025-04-08 14:55:00|8581.6|8579.2|8586.4|8584|8586.7|8584.3|8575.7|8573.3|1117
1744124400000|2025-04-08 15:00:00|8586.3|8583.9|8584.5|8582.1|8587.2|8584.8|8581.3|8578.9|810
1744124700000|2025-04-08 15:05:00|8584.3|8581.9|8584|8581.6|8585.2|8582.8|8581|8578.6|509
1744125000000|2025-04-08 15:10:00|8583.9|8581.5|8582.6|8580.2|8586.3|8583.9|8581.3|8578.9|522
1744125300000|2025-04-08 15:15:00|8582.5|8580.1|8577.5|8575.1|8582.5|8580.1|8577.2|8574.8|465
1744125600000|2025-04-08 15:20:00|8577.6|8575.2|8573|8570.6|8579.3|8576.9|8572.1|8569.7|562
1744125900000|2025-04-08 15:25:00|8573.1|8570.7|8570.8|8568.4|8573.1|8570.7|8569.4|8567|566
1744126200000|2025-04-08 15:30:00|8570.6|8568.2|8567|8564.6|8572.5|8570.1|8566.8|8564.4|468
1744126500000|2025-04-08 15:35:00|8566.9|8564.5|8570|8567.6|8571.9|8569.5|8566.6|8564.2|473
1744126800000|2025-04-08 15:40:00|8569.8|8567.4|8572|8569.6|8574.6|8572.2|8569.3|8566.9|437
1744127100000|2025-04-08 15:45:00|8572.1|8569.7|8562.7|8560.3|8572.7|8570.3|8562.7|8560.3|332
1744127400000|2025-04-08 15:50:00|8562.9|8560.5|8561.9|8559.5|8563.5|8561.1|8559.8|8557.4|416
1744127700000|2025-04-08 15:55:00|8562|8559.6|8562.2|8560.7|8563.1|8561.6|8559.5|8557.1|471
1744128000000|2025-04-08 16:00:00|8562.1|8560.6|8569.3|8566.9|8569.5|8567.1|8560.3|8558.8|448
1744128300000|2025-04-08 16:05:00|8569.2|8566.8|8565.6|8563.2|8575|8572.6|8565.5|8563.1|451
1744128600000|2025-04-08 16:10:00|8565.7|8563.3|8567.8|8565.4|8570.7|8568.3|8565.6|8563.2|464
1744128900000|2025-04-08 16:15:00|8567.7|8565.3|8564.6|8562.2|8570.9|8568.5|8564.5|8562.1|498
1744129200000|2025-04-08 16:20:00|8564.4|8562|8562.5|8560.1|8566.8|8564.4|8562.2|8559.8|420
1744129500000|2025-04-08 16:25:00|8562.4|8560|8562.4|8560|8565.8|8563.4|8561.2|8558.8|339
1744129800000|2025-04-08 16:30:00|8562.3|8559.9|8555.8|8553.4|8562.3|8559.9|8554.9|8552.5|574
1744130100000|2025-04-08 16:35:00|8555.7|8553.3|8551.2|8548.8|8558.7|8556.3|8550.5|8548.1|560
1744130400000|2025-04-08 16:40:00|8550.9|8548.5|8548.8|8546.4|8553.1|8550.7|8547.7|8545.3|540
1744130700000|2025-04-08 16:45:00|8548.5|8546.1|8541.9|8539.5|8549.5|8547.1|8541.7|8539.3|730
1744131000000|2025-04-08 16:50:00|8541.6|8539.2|8542.3|8539.9|8544.7|8542.3|8540.5|8538.1|717
1744131300000|2025-04-08 16:55:00|8542.6|8540.2|8528.5|8526.1|8544.1|8541.7|8528.2|8525.8|662
1744131600000|2025-04-08 17:00:00|8528.4|8526|8528.9|8526.5|8533.9|8531.5|8526.9|8524.5|740
1744131900000|2025-04-08 17:05:00|8529|8526.6|8521.2|8518.8|8530|8527.6|8520.6|8518.2|636
1744132200000|2025-04-08 17:10:00|8520.8|8518.4|8513.1|8510.7|8521.2|8518.8|8504.8|8502.4|752
1744132500000|2025-04-08 17:15:00|8513|8510.6|8519.6|8517.2|8523.9|8521.5|8512.1|8509.7|813
1744132800000|2025-04-08 17:20:00|8519.5|8517.1|8515|8512.6|8520.1|8517.7|8510.3|8507.9|716
1744133100000|2025-04-08 17:25:00|8515.2|8512.8|8501.6|8499.2|8515.2|8512.8|8500.7|8498.3|810
1744133400000|2025-04-08 17:30:00|8501.5|8499.1|8499.1|8496.7|8503.8|8501.4|8496.3|8493.9|815
1744133700000|2025-04-08 17:35:00|8499.2|8496.8|8506.8|8504.4|8507.8|8505.4|8499.2|8496.8|873
1744134000000|2025-04-08 17:40:00|8506.7|8504.3|8510.2|8507.8|8514.8|8512.4|8506.7|8504.3|942
1744134300000|2025-04-08 17:45:00|8510.4|8508|8500.5|8498.1|8512.7|8510.3|8498.1|8495.7|829
1744134600000|2025-04-08 17:50:00|8500.4|8498|8504.1|8501.7|8507|8504.6|8498.3|8495.9|831
1744134900000|2025-04-08 17:55:00|8504|8501.6|8503.7|8501.3|8506.5|8504.1|8502.1|8499.7|569
1744135200000|2025-04-08 18:00:00|8503.6|8501.2|8509.8|8507.4|8511.2|8508.8|8503.5|8501.1|701
1744135500000|2025-04-08 18:05:00|8509.5|8507.1|8497.5|8495.1|8509.6|8507.2|8497|8494.6|769
1744135800000|2025-04-08 18:10:00|8497.3|8494.9|8486.6|8484.2|8498.3|8495.9|8485.5|8483.1|627
1744136100000|2025-04-08 18:15:00|8486.4|8484|8485|8482.6|8488.9|8486.5|8485|8482.6|601
1744136400000|2025-04-08 18:20:00|8484.9|8482.5|8486.9|8484.5|8487.2|8484.8|8482.5|8480.1|683
1744136700000|2025-04-08 18:25:00|8487|8484.6|8492.3|8489.9|8495.2|8492.8|8487|8484.6|601
1744137000000|2025-04-08 18:30:00|8492.2|8489.8|8490.6|8488.2|8498.7|8496.3|8490.2|8487.8|911
1744137300000|2025-04-08 18:35:00|8490.3|8487.9|8485.6|8483.2|8491.1|8488.7|8484.2|8481.8|462
1744137600000|2025-04-08 18:40:00|8485.8|8483.4|8482.1|8479.7|8486.1|8483.7|8480.6|8478.2|536
1744137900000|2025-04-08 18:45:00|8482.3|8479.9|8486.9|8484.5|8490.4|8488|8482.3|8479.9|684
1744138200000|2025-04-08 18:50:00|8487|8484.6|8488.1|8485.7|8489.4|8487|8485.1|8482.7|666
1744138500000|2025-04-08 18:55:00|8488|8485.6|8481.4|8479|8489.2|8486.8|8480.1|8478.1|634
1744138800000|2025-04-08 19:00:00|8482|8479.6|8476.2|8473.8|8483.4|8481|8476.1|8473.7|516
1744139100000|2025-04-08 19:05:00|8476|8473.6|8466.9|8465.4|8477.1|8474.7|8466.6|8464.6|558
1744139400000|2025-04-08 19:10:00|8466.8|8465.3|8463.4|8461.9|8469.6|8468.1|8461.4|8459.9|496
1744139700000|2025-04-08 19:15:00|8463.2|8461.7|8458|8456.5|8463.6|8462.1|8456.7|8455.2|608
1744140000000|2025-04-08 19:20:00|8457.9|8456.4|8466.9|8465.4|8467.5|8466|8457.5|8456|618
1744140300000|2025-04-08 19:25:00|8467|8465.5|8465.7|8464.2|8468.7|8467.2|8465.3|8463.8|480
1744140600000|2025-04-08 19:30:00|8465.8|8464.3|8464.3|8462.8|8466.5|8465|8463.2|8461.7|511
1744140900000|2025-04-08 19:35:00|8464.2|8462.7|8464.5|8463|8467|8465.5|8463|8461.5|496
1744141200000|2025-04-08 19:40:00|8464.6|8463.1|8474.9|8472.5|8475.3|8472.9|8464|8462.5|589
1744141500000|2025-04-08 19:45:00|8475|8472.6|8482.3|8479.9|8483.8|8481.4|8474.8|8472.4|536
1744141800000|2025-04-08 19:50:00|8482.9|8480.5|8479.7|8477.3|8484.5|8482.1|8478.7|8476.3|748
1744142100000|2025-04-08 19:55:00|8479|8476.6|8481.4|8479|8482.9|8480.5|8476.6|8474.2|574
1744142400000|2025-04-08 20:00:00|8480.5|8478.1|8481.5|8479.1|8483|8480.6|8478.5|8476.1|273
1744142700000|2025-04-08 20:05:00|8481.4|8479|8481.7|8479.3|8482.3|8479.9|8478.8|8476.4|192
1744143000000|2025-04-08 20:10:00|8481.8|8479.4|8485.3|8482.9|8486.3|8483.9|8481.4|8479|173
1744143300000|2025-04-08 20:15:00|8485.5|8483.1|8489.4|8487|8490.5|8488.1|8485.3|8482.9|258
1744143600000|2025-04-08 20:20:00|8489.2|8486.8|8491.5|8489.1|8492.8|8490.4|8487.8|8485.4|268
1744143900000|2025-04-08 20:25:00|8491.4|8489|8491.3|8488.9|8493.3|8490.9|8490.6|8488.2|470
1744144200000|2025-04-08 20:30:00|8491.2|8488.8|8493.2|8490.8|8493.8|8491.4|8491|8488.6|434
1744144500000|2025-04-08 20:35:00|8493.4|8491|8488.8|8486.4|8494.8|8492.4|8488.3|8485.9|234
1744144800000|2025-04-08 20:40:00|8488.6|8486.2|8483.8|8481.4|8489.3|8486.9|8483.3|8480.9|231
1744145100000|2025-04-08 20:45:00|8483.4|8481|8480.2|8477.8|8484.5|8482.1|8479.4|8477|330
1744145400000|2025-04-08 20:50:00|8480.1|8477.7|8477.2|8474.8|8481.3|8478.9|8476.1|8473.7|343
1744145700000|2025-04-08 20:55:00|8478|8474.1|8482.9|8476.4|8483.7|8478.6|8477.2|8472.6|849
1744146300000|2025-04-08 21:05:00|8486.6|8480.1|8487|8480.5|8488.7|8482.2|8486.4|8479.9|7
1744146600000|2025-04-08 21:10:00|8484.6|8478.1|8484.9|8478.4|8484.9|8478.4|8484.4|8477.9|3
1744146900000|2025-04-08 21:15:00|8484.6|8478.1|8486.9|8480.4|8486.9|8480.4|8484|8477.5|4
1744147200000|2025-04-08 21:20:00|8486.8|8480.3|8486.8|8480.3|8486.8|8480.3|8486.8|8480.3|1
1744149600000|2025-04-08 22:00:00|8478.5|8472|8476.7|8470.2|8483.4|8476.9|8474.7|8468.2|198
1744149900000|2025-04-08 22:05:00|8476|8471|8471.3|8466.3|8476.3|8471.3|8470.6|8465.6|142
1744150200000|2025-04-08 22:10:00|8471|8466|8471.9|8466.9|8474.6|8469.6|8468.7|8463.7|181
1744150500000|2025-04-08 22:15:00|8471.5|8466.5|8473.2|8470|8477.6|8472.6|8470.7|8465.7|392
1744150800000|2025-04-08 22:20:00|8472.9|8469.7|8467.7|8464.5|8473.7|8470.5|8467.7|8464.5|319
1744151100000|2025-04-08 22:25:00|8467.9|8464.7|8470.3|8467.1|8472|8468.7|8466.8|8463.7|224
1744151400000|2025-04-08 22:30:00|8470.5|8467.3|8469|8466.3|8472.2|8469.5|8465.6|8463|152
1744151700000|2025-04-08 22:35:00|8468|8465.4|8462|8459.1|8468.4|8465.8|8459.3|8456.5|193
1744152000000|2025-04-08 22:40:00|8461.8|8459.7|8459.2|8456.1|8462.6|8459.8|8457.2|8454.6|179
1744152300000|2025-04-08 22:45:00|8459.4|8456.2|8463.2|8460.5|8464.4|8461.7|8458.6|8455.7|139
1744152600000|2025-04-08 22:50:00|8463.4|8460.6|8461.9|8459.5|8464.3|8461.7|8461.1|8458.3|121
1744152900000|2025-04-08 22:55:00|8461.8|8459.4|8466.2|8463.8|8466.8|8464.4|8461.5|8459.1|105
1744153200000|2025-04-08 23:00:00|8466.1|8463.7|8460.7|8458.3|8466.4|8464|8460.1|8457.7|218
1744153500000|2025-04-08 23:05:00|8460.9|8458.5|8462|8459.6|8462.6|8460.2|8457.9|8455.5|219
1744153800000|2025-04-08 23:10:00|8462.1|8459.7|8462.4|8460|8463.8|8461.4|8461.8|8459.4|157
1744154100000|2025-04-08 23:15:00|8462.3|8459.9|8463.3|8460.9|8463.9|8461.5|8459.4|8457|167
1744154400000|2025-04-08 23:20:00|8463.6|8461.2|8461.9|8459.5|8464.2|8461.8|8460.7|8458.3|210
1744154700000|2025-04-08 23:25:00|8462.2|8459.8|8460.4|8458|8464|8461.6|8457.5|8455.1|212
1744155000000|2025-04-08 23:30:00|8460.5|8458.1|8455.7|8453.3|8461|8458.6|8455.3|8452.9|236
1744155300000|2025-04-08 23:35:00|8455.6|8453.2|8452.8|8450.4|8456.8|8454.4|8452.4|8450|460
1744155600000|2025-04-08 23:40:00|8452.5|8450.1|8452.1|8449.7|8455.5|8453.1|8450.5|8448.1|533
1744155900000|2025-04-08 23:45:00|8452|8449.6|8454.7|8452.3|8456.2|8453.8|8451.3|8448.9|627
1744156200000|2025-04-08 23:50:00|8454.8|8452.4|8455.1|8452.7|8456.6|8454.2|8452.3|8449.9|551
1744156500000|2025-04-08 23:55:00|8454.8|8452.4|8461.7|8459.3|8461.9|8459.5|8454.4|8452|458
1744156800000|2025-04-09 00:00:00|8461.8|8459.4|8462.7|8460.3|8463.6|8461.2|8457.9|8455.5|921
1744157100000|2025-04-09 00:05:00|8462.6|8460.2|8461.2|8458.8|8464.4|8462|8458.1|8455.7|628
1744157400000|2025-04-09 00:10:00|8461|8458.6|8460.3|8458.8|8463.4|8461|8457.2|8454.8|592
1744157700000|2025-04-09 00:15:00|8460.5|8459|8455.3|8452.9|8461.4|8459.2|8451.8|8449.4|915
1744158000000|2025-04-09 00:20:00|8455.2|8452.8|8447.7|8445.3|8455.2|8452.8|8447.5|8445.1|720
1744158300000|2025-04-09 00:25:00|8447.8|8445.4|8448.2|8445.8|8448.6|8446.2|8444.7|8442.3|473
1744158600000|2025-04-09 00:30:00|8448.1|8445.7|8444.8|8442.4|8448.2|8445.8|8440.1|8437.7|552
1744158900000|2025-04-09 00:35:00|8444.6|8442.2|8437.6|8435.2|8444.7|8442.3|8437.1|8434.7|609
1744159200000|2025-04-09 00:40:00|8437.8|8435.4|8434.3|8431.9|8438.1|8435.7|8430.6|8428.2|550
1744159500000|2025-04-09 00:45:00|8434.5|8432.1|8433.1|8430.7|8437.3|8434.9|8431.3|8428.9|532
1744159800000|2025-04-09 00:50:00|8433.2|8430.8|8436.5|8434.1|8438.3|8435.9|8433.2|8430.8|465
1744160100000|2025-04-09 00:55:00|8436.6|8434.2|8435.1|8432.7|8438.4|8436|8432.5|8430.1|581
1744160400000|2025-04-09 01:00:00|8435.2|8432.8|8432.3|8429.9|8437.8|8435.4|8431.9|8429.5|549
1744160700000|2025-04-09 01:05:00|8432.1|8429.7|8433.7|8431.3|8434.5|8432.1|8427.5|8425.1|644
1744161000000|2025-04-09 01:10:00|8433.5|8431.1|8432.5|8430.1|8437.7|8435.3|8430.5|8428.1|721
1744161300000|2025-04-09 01:15:00|8432.4|8430|8428.7|8426.3|8432.5|8430.1|8428|8425.6|827
1744161600000|2025-04-09 01:20:00|8428.8|8426.4|8428.3|8425.9|8431.6|8429.2|8422.9|8420.5|692
1744161900000|2025-04-09 01:25:00|8428|8425.6|8427.1|8424.7|8430|8427.6|8425.9|8423.5|507
1744162200000|2025-04-09 01:30:00|8426.9|8424.5|8437.2|8434.8|8437.8|8435.4|8426.5|8424.1|497
1744162500000|2025-04-09 01:35:00|8437|8434.6|8445.3|8442.9|8445.5|8443.1|8437|8434.6|578
1744162800000|2025-04-09 01:40:00|8445.2|8442.8|8438.8|8436.4|8445.8|8443.4|8436.3|8433.9|592
1744163100000|2025-04-09 01:45:00|8438.6|8436.2|8442.2|8439.8|8442.6|8440.2|8433.9|8431.5|769
1744163400000|2025-04-09 01:50:00|8442.1|8439.7|8447.4|8445|8449.7|8447.3|8441.3|8438.9|810
1744163700000|2025-04-09 01:55:00|8447.5|8445.1|8445.4|8443|8447.9|8445.5|8444.3|8441.9|605
1744164000000|2025-04-09 02:00:00|8445.6|8443.2|8441.9|8439.5|8448.7|8446.3|8441.2|8438.8|785
1744164300000|2025-04-09 02:05:00|8441.8|8439.4|8446.1|8443.7|8447.1|8444.7|8439.3|8436.9|569
1744164600000|2025-04-09 02:10:00|8446.2|8443.8|8448.7|8446.3|8450.2|8447.8|8446.2|8443.8|579
1744164900000|2025-04-09 02:15:00|8448.8|8446.4|8452.9|8450.5|8453.4|8451|8448|8445.6|572
1744165200000|2025-04-09 02:20:00|8453.1|8450.7|8452.1|8449.7|8454.1|8451.7|8449.3|8446.9|460
1744165500000|2025-04-09 02:25:00|8451.9|8449.5|8452.5|8450.1|8454|8451.6|8448.9|8446.5|328
1744165800000|2025-04-09 02:30:00|8452.3|8449.9|8458.3|8455.9|8459.3|8456.9|8452.3|8449.9|580
1744166100000|2025-04-09 02:35:00|8458.1|8455.7|8460.4|8458|8463|8460.6|8457.7|8455.3|393
1744166400000|2025-04-09 02:40:00|8460.5|8458.1|8458.8|8456.4|8462.9|8460.5|8458.8|8456.4|302
1744166700000|2025-04-09 02:45:00|8459|8456.6|8455.7|8453.3|8460.2|8457.8|8455.5|8453.1|316
1744167000000|2025-04-09 02:50:00|8455.5|8453.1|8452.4|8450|8456.9|8454.5|8451.1|8448.7|359
1744167300000|2025-04-09 02:55:00|8452.5|8450.1|8447.6|8445.2|8453.5|8451.1|8447.2|8444.8|317
1744167600000|2025-04-09 03:00:00|8447.5|8445.1|8441.7|8439.3|8448.8|8446.4|8441.1|8438.7|372
1744167900000|2025-04-09 03:05:00|8441.4|8439|8437.8|8435.4|8442.2|8439.8|8437.1|8434.7|306
1744168200000|2025-04-09 03:10:00|8437.6|8435.2|8438.7|8436.3|8439.6|8437.2|8435.4|8433|383
1744168500000|2025-04-09 03:15:00|8438.6|8436.2|8435.6|8433.2|8442|8439.6|8435.6|8433.2|574
1744168800000|2025-04-09 03:20:00|8435.4|8433|8430.8|8428.4|8436.4|8434|8429.7|8427.3|589
1744169100000|2025-04-09 03:25:00|8430.7|8428.3|8427.5|8425.1|8432.2|8429.8|8427|8424.6|446
1744169400000|2025-04-09 03:30:00|8427.3|8424.9|8430.9|8428.5|8431|8428.6|8425.3|8422.9|435
1744169700000|2025-04-09 03:35:00|8431|8428.6|8430.7|8428.3|8432.3|8429.9|8426.5|8424.1|454
1744170000000|2025-04-09 03:40:00|8430.6|8428.2|8435.5|8433.1|8437.8|8435.4|8429.7|8427.3|451
1744170300000|2025-04-09 03:45:00|8435.7|8433.3|8438.7|8436.3|8439.4|8437|8434.2|8431.8|497
1744170600000|2025-04-09 03:50:00|8438.9|8436.5|8440.1|8437.7|8441.8|8439.4|8438.7|8436.3|374
1744170900000|2025-04-09 03:55:00|8440.2|8437.8|8440.2|8437.8|8441.4|8439|8437.8|8435.4|584
1744171200000|2025-04-09 04:00:00|8440.4|8438|8433.3|8430.9|8441.9|8439.5|8433.3|8430.9|935
1744171500000|2025-04-09 04:05:00|8433.2|8430.8|8417.6|8415.2|8436.3|8433.9|8416.7|8414.3|838
1744171800000|2025-04-09 04:10:00|8417.7|8415.3|8416.5|8414.1|8422.4|8420|8415.9|8413.5|735
1744172100000|2025-04-09 04:15:00|8416.6|8414.2|8409.5|8407.1|8417.7|8415.3|8408.4|8406|510
1744172400000|2025-04-09 04:20:00|8409.8|8407.4|8408.1|8405.7|8410.5|8408.1|8406|8403.6|506
1744172700000|2025-04-09 04:25:00|8408.4|8406|8384.2|8381.8|8409|8406.6|8382.6|8380.2|745
1744173000000|2025-04-09 04:30:00|8384.4|8382|8401.6|8399.2|8401.6|8399.2|8383.7|8381.3|615
1744173300000|2025-04-09 04:35:00|8401.8|8399.4|8404.9|8402.5|8406.6|8404.2|8400.1|8397.7|869
1744173600000|2025-04-09 04:40:00|8404.6|8402.2|8406.8|8404.4|8409|8406.6|8402.2|8399.8|641
1744173900000|2025-04-09 04:45:00|8406.9|8404.5|8418.5|8416.1|8420.3|8417.9|8406.5|8404.1|676
1744174200000|2025-04-09 04:50:00|8418.4|8416|8413.3|8410.9|8418.4|8416|8412.5|8410.1|611
1744174500000|2025-04-09 04:55:00|8413|8410.6|8405.8|8403.4|8413.8|8411.4|8403.6|8401.2|804
1744174800000|2025-04-09 05:00:00|8405.9|8403.5|8419.4|8417|8419.4|8417|8401.6|8399.2|940
1744175100000|2025-04-09 05:05:00|8419.5|8417.1|8423.3|8420.9|8429.1|8426.7|8418.9|8416.5|750
1744175400000|2025-04-09 05:10:00|8423.1|8420.7|8422.6|8420.2|8427.8|8425.4|8419.8|8417.4|710
1744175700000|2025-04-09 05:15:00|8422.7|8420.3|8420.4|8418|8426.7|8424.3|8419.7|8417.3|755
1744176000000|2025-04-09 05:20:00|8420.3|8417.9|8424.3|8421.9|8424.4|8422|8417.2|8414.8|754
1744176300000|2025-04-09 05:25:00|8424.1|8421.7|8426.5|8424.1|8427.5|8425.1|8418.5|8416.1|860
1744176600000|2025-04-09 05:30:00|8426.4|8424|8423.5|8421.1|8429.2|8426.8|8423|8420.6|546
1744176900000|2025-04-09 05:35:00|8423.3|8420.9|8427.7|8425.3|8430.9|8428.5|8423.1|8420.7|562
1744177200000|2025-04-09 05:40:00|8427.8|8425.4|8425.6|8423.2|8430.1|8427.7|8423.6|8421.2|683
1744177500000|2025-04-09 05:45:00|8425.7|8423.3|8415|8412.6|8426.2|8423.8|8414.7|8412.3|596
1744177800000|2025-04-09 05:50:00|8415.1|8412.7|8409.7|8407.3|8415.6|8413.2|8409.2|8406.8|494
1744178100000|2025-04-09 05:55:00|8409.4|8407|8414.2|8411.8|8415|8412.6|8405.9|8403.5|538
1744178400000|2025-04-09 06:00:00|8412.5|8410.1|8424.8|8422.4|8428.8|8426.4|8410.6|8408.2|870
1744178700000|2025-04-09 06:05:00|8424.9|8422.5|8433.1|8430.7|8435.8|8433.4|8421.8|8419.4|714
1744179000000|2025-04-09 06:10:00|8432.4|8430|8439|8436.6|8439.3|8436.9|8427.9|8425.5|684
1744179300000|2025-04-09 06:15:00|8440.1|8437.7|8428.7|8426.3|8444.5|8442.1|8428.6|8426.2|1013
1744179600000|2025-04-09 06:20:00|8428.4|8426|8426|8423.6|8430.8|8428.4|8419.6|8417.2|795
1744179900000|2025-04-09 06:25:00|8426.1|8423.7|8430.2|8427.8|8432.9|8430.5|8423|8420.6|715
1744180200000|2025-04-09 06:30:00|8429.9|8427.5|8435|8432.6|8443.3|8440.9|8429.9|8427.5|926
1744180500000|2025-04-09 06:35:00|8435.2|8432.8|8434.9|8432.5|8439.2|8436.8|8430.4|8428|865
1744180800000|2025-04-09 06:40:00|8435|8432.6|8434.1|8431.7|8442.5|8440.1|8433.6|8431.2|781
1744181100000|2025-04-09 06:45:00|8434.3|8431.9|8432.3|8429.9|8439.5|8437.1|8431.4|8429|753
1744181400000|2025-04-09 06:50:00|8432.4|8430|8420.1|8417.7|8433.6|8431.2|8417.8|8415.4|817
1744181700000|2025-04-09 06:55:00|8420.3|8417.9|8432.9|8430.5|8433.3|8430.9|8418.6|8416.2|795
1744182000000|2025-04-09 07:00:00|8433|8430.6|8441.2|8438.8|8442.9|8440.5|8425.6|8423.2|1212
1744182300000|2025-04-09 07:05:00|8441.1|8438.7|8436.8|8434.4|8444.5|8442.1|8431.6|8429.2|943
1744182600000|2025-04-09 07:10:00|8436.7|8434.3|8448.5|8446.1|8451.6|8449.2|8433.1|8430.7|1016
1744182900000|2025-04-09 07:15:00|8448.7|8446.3|8440.3|8437.9|8449|8446.6|8436.5|8435|994
1744183200000|2025-04-09 07:20:00|8439.8|8437.4|8431.7|8429.3|8440.1|8437.7|8426.3|8423.9|820
1744183500000|2025-04-09 07:25:00|8431.8|8429.4|8427.1|8424.7|8436.8|8434.4|8416.2|8414.7|890
1744183800000|2025-04-09 07:30:00|8427.2|8424.8|8437.8|8435.4|8437.9|8435.5|8424.3|8422.8|834
1744184100000|2025-04-09 07:35:00|8438.1|8435.7|8442.9|8440.5|8443.4|8441|8436.3|8433.9|623
1744184400000|2025-04-09 07:40:00|8443.2|8440.8|8448|8445.6|8451.2|8448.8|8443.2|8440.8|784
1744184700000|2025-04-09 07:45:00|8448.2|8445.8|8448.7|8446.3|8455.8|8453.4|8444.4|8442|875
1744185000000|2025-04-09 07:50:00|8448.8|8446.4|8444.4|8442|8454.4|8452|8443.6|8441.2|872
1744185300000|2025-04-09 07:55:00|8444.3|8441.9|8457.2|8454.8|8461.2|8458.8|8443.9|8441.5|922
1744185600000|2025-04-09 08:00:00|8457.1|8454.7|8456|8453.6|8468|8465.6|8451.5|8449.1|1001
1744185900000|2025-04-09 08:05:00|8455.9|8453.5|8451.8|8449.4|8456.9|8454.5|8449.2|8446.8|757
1744186200000|2025-04-09 08:10:00|8451.9|8449.5|8445.5|8443.1|8453.4|8451|8445.1|8442.7|713
1744186500000|2025-04-09 08:15:00|8445.2|8442.8|8446.9|8444.5|8448.3|8445.9|8443|8440.6|586
1744186800000|2025-04-09 08:20:00|8447.1|8444.7|8446.5|8444.1|8454.3|8451.9|8445.3|8442.9|626
1744187100000|2025-04-09 08:25:00|8446.6|8444.2|8437.5|8435.1|8451.2|8448.8|8435.5|8433.1|577
1744187400000|2025-04-09 08:30:00|8437.6|8435.2|8432.1|8429.7|8437.7|8435.3|8428.9|8426.5|632
1744187700000|2025-04-09 08:35:00|8432.2|8429.8|8440.6|8438.2|8444.3|8441.9|8430.3|8427.9|684
1744188000000|2025-04-09 08:40:00|8440.5|8438.1|8442.9|8440.5|8445.6|8443.2|8439.3|8436.9|570
1744188300000|2025-04-09 08:45:00|8443.1|8440.7|8438.8|8436.4|8444.6|8442.2|8437.9|8435.5|619
1744188600000|2025-04-09 08:50:00|8438.7|8436.3|8427.3|8424.9|8438.7|8436.3|8425.8|8423.4|721
1744188900000|2025-04-09 08:55:00|8427|8424.6|8429.8|8427.4|8434.3|8431.9|8427|8424.6|546
1744189200000|2025-04-09 09:00:00|8429.9|8427.5|8429.7|8427.3|8435.5|8433.1|8428.3|8425.9|781
1744189500000|2025-04-09 09:05:00|8429.8|8427.4|8432.1|8429.7|8434.6|8432.2|8429.7|8427.3|598
1744189800000|2025-04-09 09:10:00|8432|8429.6|8426.4|8424|8432.8|8430.4|8425|8422.6|539
1744190100000|2025-04-09 09:15:00|8426.2|8423.8|8420.5|8417.6|8430.6|8428.2|8420.4|8417.5|519
1744190400000|2025-04-09 09:20:00|8420.6|8417.8|8430.3|8427.3|8430.3|8427.3|8419.3|8416.9|493
1744190700000|2025-04-09 09:25:00|8430.5|8427.6|8423.6|8421.2|8430.9|8428|8423.3|8420.9|387
1744191000000|2025-04-09 09:30:00|8423.7|8421.3|8422.7|8420.3|8428.6|8426.2|8421.4|8419|444
1744191300000|2025-04-09 09:35:00|8422.5|8420.1|8416|8414.5|8422.8|8420.4|8412|8409.6|511
1744191600000|2025-04-09 09:40:00|8416.6|8414.2|8417.5|8415.1|8419.2|8416.8|8413.8|8411.4|509
1744191900000|2025-04-09 09:45:00|8417.6|8415.2|8420.4|8418|8422.6|8420.2|8413.4|8411|380
1744192200000|2025-04-09 09:50:00|8420.5|8418.1|8418.3|8415.9|8424.8|8422.4|8418.1|8415.7|407
1744192500000|2025-04-09 09:55:00|8418.4|8416|8422.2|8419.8|8422.7|8420.3|8413.1|8410.7|529
1744192800000|2025-04-09 10:00:00|8422|8419.6|8409.1|8407.6|8422.8|8420.4|8408.4|8406.9|495
1744193100000|2025-04-09 10:05:00|8409.3|8407.8|8406.1|8404.6|8410.3|8408.3|8405.5|8404|613
1744193400000|2025-04-09 10:10:00|8406.2|8404.7|8406.5|8404.1|8410|8407.6|8402.4|8400|560
1744193700000|2025-04-09 10:15:00|8406.6|8404.2|8403.7|8402.2|8407.7|8405.3|8401.5|8399.8|526
1744194000000|2025-04-09 10:20:00|8403.5|8402|8410.1|8407.7|8411.8|8409.4|8401.1|8398.7|554
1744194300000|2025-04-09 10:25:00|8410.2|8407.8|8409.1|8406.7|8412.8|8411.3|8407.6|8405.9|463
1744194600000|2025-04-09 10:30:00|8409.3|8406.9|8405.6|8403.2|8410.4|8408|8405.1|8402.7|422
1744194900000|2025-04-09 10:35:00|8405.8|8403.4|8405.6|8403.2|8408|8405.6|8404.6|8402.2|416
1744195200000|2025-04-09 10:40:00|8405.5|8403.1|8412.3|8409.9|8415|8412.6|8405.4|8403|561
1744195500000|2025-04-09 10:45:00|8412.2|8409.8|8414|8411.6|8417.5|8415.1|8410.5|8408.1|486
1744195800000|2025-04-09 10:50:00|8413.7|8411.3|8419.6|8417.2|8419.8|8418.2|8412.6|8411|519
1744196100000|2025-04-09 10:55:00|8419.4|8417|8411.8|8409.4|8424.5|8422.1|8404.6|8402|497
1744196400000|2025-04-09 11:00:00|8412.3|8409.9|8406.4|8404|8413.5|8409.9|8396.9|8394.2|1145
1744196700000|2025-04-09 11:05:00|8406.5|8404.1|8391.5|8389.1|8407.9|8405.5|8391|8388.6|1131
1744197000000|2025-04-09 11:10:00|8391.8|8389.4|8393.2|8390.8|8401.9|8399.5|8388.6|8386.2|1069
1744197300000|2025-04-09 11:15:00|8393.3|8390.9|8403.3|8400.9|8404.3|8401.9|8390.9|8388.5|955
1744197600000|2025-04-09 11:20:00|8403.2|8400.8|8401.7|8399.3|8408|8405.6|8400.2|8397.8|828
1744197900000|2025-04-09 11:25:00|8401.6|8399.2|8394.7|8392.3|8402.4|8400|8394.6|8392.2|654
1744198200000|2025-04-09 11:30:00|8394.8|8392.4|8394.1|8391.7|8397.5|8395.1|8388.5|8386.1|766
1744198500000|2025-04-09 11:35:00|8394|8391.6|8399|8396.6|8399.7|8397.3|8388.8|8386.4|669
1744198800000|2025-04-09 11:40:00|8399.1|8396.7|8393.4|8391|8400.8|8398.4|8391.9|8389.5|886
1744199100000|2025-04-09 11:45:00|8393.6|8391.2|8389|8386.6|8396.5|8394.1|8388.6|8386.2|859
1744199400000|2025-04-09 11:50:00|8388.9|8386.5|8399.4|8397|8402.4|8400|8385.9|8383.5|780
1744199700000|2025-04-09 11:55:00|8399.2|8396.8|8406.7|8404.3|8407.9|8405.5|8398.2|8395.8|715
1744200000000|2025-04-09 12:00:00|8406.2|8403.8|8404.2|8401.8|8406.2|8403.8|8398.4|8396|773
1744200300000|2025-04-09 12:05:00|8404.7|8402.3|8401|8398.6|8404.7|8402.3|8398.8|8396.4|653
1744200600000|2025-04-09 12:10:00|8401.1|8398.7|8395.4|8393|8403|8400.6|8395.2|8392.8|645
1744200900000|2025-04-09 12:15:00|8395.5|8393.1|8390.9|8388.5|8395.8|8393.4|8387.7|8385.9|825
1744201200000|2025-04-09 12:20:00|8391|8388.6|8386.9|8384.5|8393.2|8391.4|8386.4|8384|737
1744201500000|2025-04-09 12:25:00|8386.8|8384.4|8374.5|8372.1|8389.2|8386.8|8374.4|8372|696
1744201800000|2025-04-09 12:30:00|8374.3|8371.9|8366.4|8364|8376.9|8374.5|8366.3|8363.9|774
1744202100000|2025-04-09 12:35:00|8366.5|8364.1|8367.4|8365|8368.1|8365.9|8360.8|8358.4|747
1744202400000|2025-04-09 12:40:00|8367.3|8364.9|8369.8|8367.4|8371.8|8369.4|8365.8|8363.4|567
1744202700000|2025-04-09 12:45:00|8369.9|8367.5|8383.5|8381.1|8384.3|8381.9|8368.2|8365.8|677
1744203000000|2025-04-09 12:50:00|8383.6|8381.2|8375.6|8373.2|8385.4|8383|8372.6|8370.2|724
1744203300000|2025-04-09 12:55:00|8375.4|8373|8368.6|8366.2|8376.8|8375|8368.4|8366|754
1744203600000|2025-04-09 13:00:00|8368.5|8366.1|8382.2|8379.8|8383.5|8381.1|8368.2|8365.8|1177
1744203900000|2025-04-09 13:05:00|8382.1|8379.7|8388|8385.6|8390.1|8387.7|8379.8|8377.4|1068
1744204200000|2025-04-09 13:10:00|8388.1|8385.7|8397.2|8394.8|8398.8|8396.4|8385.9|8383.5|981
1744204500000|2025-04-09 13:15:00|8397.1|8394.7|8396.1|8393.7|8402.8|8400.4|8394.8|8392.4|805
1744204800000|2025-04-09 13:20:00|8395.9|8393.5|8388.1|8385.7|8396.1|8393.7|8382.9|8380.5|806
1744205100000|2025-04-09 13:25:00|8387.9|8385.5|8380.3|8377.9|8388.1|8385.7|8379.8|8377.4|597
1744205400000|2025-04-09 13:30:00|8380.4|8378|8399.5|8397.1|8402.6|8400.2|8379.9|8377.5|1093
1744205700000|2025-04-09 13:35:00|8399.4|8397|8404|8401.6|8406.9|8404.5|8392.7|8390.3|1070
1744206000000|2025-04-09 13:40:00|8404.3|8401.9|8404.5|8402.1|8409|8407.2|8402.2|8400.7|978
1744206300000|2025-04-09 13:45:00|8405.1|8402.7|8406.3|8403.9|8406.8|8404.4|8396.9|8394.5|962
1744206600000|2025-04-09 13:50:00|8406.2|8403.8|8402.6|8400.2|8409.9|8407.8|8402.3|8399.9|1097
1744206900000|2025-04-09 13:55:00|8402.7|8400.3|8391.6|8389.2|8403.8|8401.4|8389.8|8387.4|915
1744207200000|2025-04-09 14:00:00|8391.8|8389.4|8399.5|8397.1|8402.8|8400.4|8391|8388.6|926
1744207500000|2025-04-09 14:05:00|8399.2|8396.8|8389.9|8387.5|8399.2|8396.8|8388.5|8386.1|1031
1744207800000|2025-04-09 14:10:00|8390|8387.6|8383|8380.6|8393|8390.6|8381.5|8379.1|895
1744208100000|2025-04-09 14:15:00|8383.1|8380.7|8386.4|8384|8388|8385.6|8379.8|8377.4|795
1744208400000|2025-04-09 14:20:00|8386.6|8384.2|8387.6|8385.2|8389.8|8387.4|8380.5|8378.1|817
1744208700000|2025-04-09 14:25:00|8387.8|8385.4|8383.7|8381.3|8388.8|8386.4|8381.9|8379.5|841
1744209000000|2025-04-09 14:30:00|8383.8|8381.4|8390.6|8388.2|8391.6|8389.2|8382.1|8379.7|733
1744209300000|2025-04-09 14:35:00|8390.8|8388.4|8386.3|8383.9|8391.6|8389.2|8384.4|8382|648
1744209600000|2025-04-09 14:40:00|8386.2|8383.8|8399.5|8397.1|8399.8|8397.4|8384.2|8381.8|719
1744209900000|2025-04-09 14:45:00|8399.6|8397.2|8399.7|8397.3|8402.5|8400.1|8396.5|8394.1|638
1744210200000|2025-04-09 14:50:00|8399.8|8397.4|8400.4|8398|8404|8401.6|8397.5|8395.1|622
1744210500000|2025-04-09 14:55:00|8399.6|8397.2|8405.4|8403.9|8406.3|8404.6|8399.1|8396.7|846
1744210800000|2025-04-09 15:00:00|8405.1|8403.6|8409.2|8406.8|8410.9|8408.8|8404|8401.6|688
1744211100000|2025-04-09 15:05:00|8409.1|8406.7|8409.9|8407.5|8411.3|8408.9|8405.4|8403|570
1744211400000|2025-04-09 15:10:00|8410.1|8407.7|8405.3|8402.9|8411.5|8409.1|8404.7|8402.3|483
1744211700000|2025-04-09 15:15:00|8405|8402.6|8411|8408.6|8412.9|8410.5|8405|8402.6|620
1744212000000|2025-04-09 15:20:00|8411.1|8408.7|8414.6|8412.2|8414.9|8412.5|8405.5|8403.1|477
1744212300000|2025-04-09 15:25:00|8414.7|8412.3|8412.6|8410.2|8415.6|8413.2|8410.7|8408.3|455
1744212600000|2025-04-09 15:30:00|8412.4|8410|8417.1|8414.7|8419.9|8417.5|8411.4|8409|577
1744212900000|2025-04-09 15:35:00|8417.3|8414.9|8421.4|8419|8422.9|8421.4|8416.9|8414.5|598
1744213200000|2025-04-09 15:40:00|8421.5|8419.1|8420.1|8417.7|8425.2|8422.8|8418.7|8416.3|363
1744213500000|2025-04-09 15:45:00|8420|8417.6|8422.6|8420.2|8423.8|8421.4|8418.9|8416.5|370
1744213800000|2025-04-09 15:50:00|8422.5|8420.1|8414|8411.6|8422.5|8420.1|8413.7|8411.3|415
1744214100000|2025-04-09 15:55:00|8413.8|8411.4|8415.4|8413|8416.3|8413.9|8413.2|8410.8|347
1744214400000|2025-04-09 16:00:00|8415.3|8412.9|8418.2|8415.8|8420.2|8417.8|8413.6|8411.2|346
1744214700000|2025-04-09 16:05:00|8418.3|8415.9|8425.1|8422.7|8425.8|8423.4|8417.5|8415.1|382
1744215000000|2025-04-09 16:10:00|8425.2|8422.8|8419.1|8416.7|8425.9|8423.5|8418.5|8416.1|447
1744215300000|2025-04-09 16:15:00|8418.9|8416.5|8421.2|8418.8|8423.8|8421.4|8418.9|8416.5|271
1744215600000|2025-04-09 16:20:00|8421.1|8418.7|8415|8412.6|8421.1|8418.7|8414.4|8412|371
1744215900000|2025-04-09 16:25:00|8414.7|8412.3|8424.2|8421.8|8426.5|8424.1|8414.5|8412.1|406
1744216200000|2025-04-09 16:30:00|8424.3|8421.9|8420.8|8418.4|8425.2|8422.8|8420.3|8417.9|228
1744216500000|2025-04-09 16:35:00|8420.7|8418.3|8421.8|8419.4|8422.1|8419.7|8419|8416.6|179
1744216800000|2025-04-09 16:40:00|8421.9|8419.5|8421.2|8418.8|8422|8419.6|8418.6|8416.2|292
1744217100000|2025-04-09 16:45:00|8421.4|8419|8420.7|8418.3|8423.1|8420.7|8419.6|8417.2|231
1744217400000|2025-04-09 16:50:00|8420.8|8418.4|8422.4|8420|8424.4|8422|8419.3|8416.9|292
1744217700000|2025-04-09 16:55:00|8422.5|8420.1|8419.1|8416.7|8428.5|8426.1|8419|8416.6|451
1744218000000|2025-04-09 17:00:00|8419.2|8416.8|8431.5|8429.1|8438|8435.6|8414.7|8412.3|1032
1744218300000|2025-04-09 17:05:00|8431.7|8429.3|8427.4|8425|8433.9|8431.5|8424.9|8422.5|775
1744218600000|2025-04-09 17:10:00|8427.8|8425.4|8416.5|8414.1|8428.7|8426.3|8414.7|8412.3|604
1744218900000|2025-04-09 17:15:00|8416.3|8413.9|8422.2|8417.7|8427.7|8423|8403|8400.6|1046
1744219200000|2025-04-09 17:20:00|8422|8417.8|8534.5|8530.5|8534.8|8530.9|8411.9|8407.7|1744
1744219500000|2025-04-09 17:25:00|8534|8529.9|8500.9|8496.5|8534.3|8530.5|8500.9|8496.5|1330
1744219800000|2025-04-09 17:30:00|8501.2|8496.8|8533.7|8531.3|8535|8532.6|8492.6|8488.6|1005
1744220100000|2025-04-09 17:35:00|8533.9|8531.5|8502.8|8499.9|8535.2|8532.3|8502.8|8499.9|1036
1744220400000|2025-04-09 17:40:00|8503.5|8500.7|8510|8507.1|8510.7|8507.7|8487.8|8485.2|853
1744220700000|2025-04-09 17:45:00|8510.7|8508.3|8493.4|8490.9|8515.7|8512.8|8492.8|8490.4|851
1744221000000|2025-04-09 17:50:00|8493.6|8491.1|8511.2|8508.3|8512.9|8509.2|8482.9|8480.2|1001
1744221300000|2025-04-09 17:55:00|8510.9|8508|8550.1|8547.5|8556.1|8553.7|8507.9|8504.6|692
1744221600000|2025-04-09 18:00:00|8550.7|8546.1|8550.7|8548.1|8554.8|8552|8532.4|8528.6|784
1744221900000|2025-04-09 18:05:00|8550.5|8548.2|8573.3|8570.4|8585|8582.1|8547.9|8545.3|1096
1744222200000|2025-04-09 18:10:00|8573|8570.8|8571.5|8568.6|8584.9|8582|8566.5|8563.7|1002
1744222500000|2025-04-09 18:15:00|8571.1|8568|8579.6|8576.7|8582.6|8579.7|8560.6|8557.7|967
1744222800000|2025-04-09 18:20:00|8580|8577.1|8572|8569.1|8581|8578.3|8569.1|8566.2|744
1744223100000|2025-04-09 18:25:00|8572.2|8569.3|8570.6|8568.8|8575.9|8573|8567.3|8564.4|793
1744223400000|2025-04-09 18:30:00|8571.1|8568.7|8562.5|8560.1|8573|8571|8562.5|8560.1|834
1744223700000|2025-04-09 18:35:00|8562.2|8559.8|8560.2|8557.8|8562.5|8560.3|8552.6|8550.4|867
1744224000000|2025-04-09 18:40:00|8560.1|8558.3|8547.8|8544.9|8560.6|8558.4|8543.1|8541.3|792
1744224300000|2025-04-09 18:45:00|8548|8545.2|8553.3|8551.5|8554.3|8552|8546|8543.1|705
1744224600000|2025-04-09 18:50:00|8553.8|8551.4|8550.5|8548.4|8558.3|8556.4|8550.1|8547.9|847
1744224900000|2025-04-09 18:55:00|8550.7|8548.6|8550.1|8547.7|8559.1|8556.9|8548.5|8546.2|663
1744225200000|2025-04-09 19:00:00|8549.6|8547.8|8548.9|8546.3|8557.8|8555.8|8545|8542.9|722
1744225500000|2025-04-09 19:05:00|8548.6|8546|8541.9|8539|8549.6|8547.2|8541.5|8538.6|650
1744225800000|2025-04-09 19:10:00|8541.6|8538.8|8551.8|8548.9|8551.8|8548.9|8535.9|8533|532
1744226100000|2025-04-09 19:15:00|8552.1|8549.3|8558.2|8555.8|8558.2|8556.3|8546|8544|551
1744226400000|2025-04-09 19:20:00|8558.3|8555.9|8564|8561.9|8565.4|8563.2|8555.8|8552.9|648
1744226700000|2025-04-09 19:25:00|8563.8|8561.7|8564|8562.1|8569.6|8567.1|8561.3|8559.2|658
1744227000000|2025-04-09 19:30:00|8564.2|8562.3|8566.3|8563.9|8566.6|8564.2|8557.6|8555.1|538
1744227300000|2025-04-09 19:35:00|8566.4|8564|8579.8|8577.4|8579.8|8577.4|8565.9|8563.5|498
1744227600000|2025-04-09 19:40:00|8579.7|8577.3|8577.3|8574.8|8580.9|8578.5|8575.4|8573|677
1744227900000|2025-04-09 19:45:00|8577.6|8575.1|8581.4|8578.2|8582.9|8580.5|8572.3|8569.9|384
1744228200000|2025-04-09 19:50:00|8581.1|8578|8574.9|8572.5|8582.5|8580.1|8571.8|8569.4|316
1744228500000|2025-04-09 19:55:00|8574.8|8572.4|8572|8569.6|8577.8|8575.4|8571.3|8568.9|413
1744228800000|2025-04-09 20:00:00|8572.3|8569.9|8563.9|8561.5|8574.4|8572|8563.7|8561.3|518
1744229100000|2025-04-09 20:05:00|8564.1|8561.7|8558.7|8555.8|8566.1|8563.7|8558.4|8555.5|410
1744229400000|2025-04-09 20:10:00|8557.9|8555|8558.4|8556|8559.3|8556.4|8557|8554.4|183
1744229700000|2025-04-09 20:15:00|8558.3|8555.9|8553.8|8551.4|8558.3|8555.9|8552.9|8550.5|220
1744230000000|2025-04-09 20:20:00|8553.5|8551.1|8558.6|8556.2|8563.1|8560.7|8553.5|8551.1|244
1744230300000|2025-04-09 20:25:00|8558.5|8556.1|8556.7|8554.3|8558.6|8556.2|8554.9|8551.7|310
1744230600000|2025-04-09 20:30:00|8556.9|8554.5|8566.8|8564.4|8567.2|8564.8|8556.3|8553.9|464
1744230900000|2025-04-09 20:35:00|8567.2|8564.8|8572.6|8570.2|8572.8|8570.4|8565.7|8563.3|372
1744231200000|2025-04-09 20:40:00|8573.1|8570.7|8573.5|8568.9|8577.6|8573.1|8571.8|8566.8|351
1744231500000|2025-04-09 20:45:00|8573.4|8569|8576|8571|8576.8|8571.9|8572.9|8568.4|133
1744231800000|2025-04-09 20:50:00|8575.9|8570.9|8571.5|8569.1|8577.4|8572.4|8571.4|8568.1|96
1744232100000|2025-04-09 20:55:00|8572.3|8568.4|8578.6|8572.1|8582.3|8575.8|8572.1|8566.9|140
1744232400000|2025-04-09 21:00:00|8576|8569.5|8578.3|8571.8|8578.3|8571.8|8576|8569.5|3
1744232700000|2025-04-09 21:05:00|8577.5|8571|8577.5|8571|8580.8|8574.3|8577.5|8571|8
1744233000000|2025-04-09 21:10:00|8572.3|8565.8|8570.4|8563.9|8572.3|8565.8|8570.4|8563.9|2
1744233900000|2025-04-09 21:25:00|8563.3|8556.8|8569.4|8562.9|8569.4|8562.9|8563.3|8556.8|5
1744234200000|2025-04-09 21:30:00|8570.1|8563.6|8578.4|8571.9|8580.6|8574.1|8570.1|8563.6|34
1744234500000|2025-04-09 21:35:00|8569.9|8563.4|8570.3|8563.8|8572|8565.5|8569.9|8563.4|4
1744234800000|2025-04-09 21:40:00|8570.5|8564|8572|8565.5|8574.1|8567.6|8565.8|8559.3|25
1744235100000|2025-04-09 21:45:00|8571.1|8564.6|8574.5|8568|8574.5|8568|8571.1|8564.6|9
1744235400000|2025-04-09 21:50:00|8574.1|8567.6|8572.9|8566.4|8577.9|8571.4|8572.5|8566|52
1744236000000|2025-04-09 22:00:00|8571.1|8564.6|8560|8553.5|8575.5|8569|8560|8553.5|159
1744236300000|2025-04-09 22:05:00|8559.3|8554.3|8564.5|8559.5|8568.8|8563.8|8558.8|8553.8|27
1744236600000|2025-04-09 22:10:00|8566|8561|8560.1|8555.1|8566|8561|8559.2|8554.2|35
1744236900000|2025-04-09 22:15:00|8561|8556|8555.4|8552.2|8563.8|8559.1|8554.6|8551.3|186
1744237200000|2025-04-09 22:20:00|8555.2|8552|8553.6|8551.5|8555.2|8553.1|8550.8|8547.6|236
1744237500000|2025-04-09 22:25:00|8553.9|8551.8|8549.2|8546.8|8554.8|8552.8|8549.1|8546.7|594
1744237800000|2025-04-09 22:30:00|8549.5|8547.1|8552.4|8550|8552.7|8550.3|8548.6|8546.2|505
1744238100000|2025-04-09 22:35:00|8551.9|8549.5|8548|8545.6|8552.8|8550.4|8547.7|8545.3|262
1744238400000|2025-04-09 22:40:00|8547.5|8545.1|8550.6|8548.2|8551.1|8548.7|8547.5|8545.1|170
1744238700000|2025-04-09 22:45:00|8550.8|8548.4|8547.7|8545.3|8552.7|8550.3|8546.2|8543.8|225
1744239000000|2025-04-09 22:50:00|8547.6|8545.2|8548.6|8546.2|8548.8|8546.4|8544.7|8542.3|156
1744239300000|2025-04-09 22:55:00|8548.4|8546|8549.8|8547.4|8550|8547.6|8546.2|8543.8|150
1744239600000|2025-04-09 23:00:00|8549.6|8547.2|8559.7|8557.3|8561.8|8559.4|8549.6|8547.2|294
1744239900000|2025-04-09 23:05:00|8559.8|8557.4|8555.2|8552.8|8560.8|8558.4|8552.6|8550.2|193
1744240200000|2025-04-09 23:10:00|8555.4|8553|8556.3|8553.9|8557.2|8554.8|8554.3|8551.9|212
1744240500000|2025-04-09 23:15:00|8556.2|8553.8|8555.7|8553.3|8558.5|8556.1|8555.5|8553.1|221
1744240800000|2025-04-09 23:20:00|8555.8|8553.4|8556.1|8553.7|8557.9|8555.5|8552.8|8550.4|247
1744241100000|2025-04-09 23:25:00|8556.3|8553.9|8556.5|8554|8558.4|8556|8553|8550.6|224
1744241400000|2025-04-09 23:30:00|8556.3|8553.8|8560.6|8558.2|8562.8|8560.4|8555.9|8553.5|227
1744241700000|2025-04-09 23:35:00|8561|8558.6|8562.8|8560.4|8563.4|8561|8560.4|8558|277
1744242000000|2025-04-09 23:40:00|8562.7|8560.3|8564.3|8561.9|8566|8563.6|8562.3|8559.9|296
1744242300000|2025-04-09 23:45:00|8564.6|8562.2|8561.2|8558.6|8566.2|8563.8|8560.2|8557.8|272
1744242600000|2025-04-09 23:50:00|8561|8558.4|8560.9|8558.2|8566.3|8563.9|8559.8|8557.2|409
1744242900000|2025-04-09 23:55:00|8560.7|8558|8557.1|8554.7|8560.7|8558.2|8556.3|8553.9|435
1744243200000|2025-04-10 00:00:00|8556.9|8554.5|8556|8553.6|8559.6|8557.2|8552.3|8549.9|717
1744243500000|2025-04-10 00:05:00|8556.2|8553.8|8550.8|8548.4|8559.3|8556.9|8550.1|8547.7|652
1744243800000|2025-04-10 00:10:00|8550.9|8548.5|8551|8548.6|8556.1|8553.3|8550.5|8548.1|431
1744244100000|2025-04-10 00:15:00|8551.1|8548.7|8550.6|8548.2|8554.7|8552.3|8549.5|8547.1|652
1744244400000|2025-04-10 00:20:00|8550.3|8547.9|8546.8|8544.4|8551|8548.6|8546.4|8544|354
1744244700000|2025-04-10 00:25:00|8546.9|8544.5|8537.5|8535.1|8548.2|8545.1|8535.8|8533.7|544
1744245000000|2025-04-10 00:30:00|8537.7|8535.3|8535.5|8533.1|8539.8|8537.4|8530.5|8528.1|608
1744245300000|2025-04-10 00:35:00|8535.9|8533.5|8522.4|8520|8536.3|8533.9|8520.7|8518.3|683
1744245600000|2025-04-10 00:40:00|8522.1|8519.7|8526.2|8523.8|8527.8|8525.4|8521.2|8518.8|755
1744245900000|2025-04-10 00:45:00|8526.4|8524|8520.8|8518.4|8527.6|8525.2|8519|8516.6|626
1744246200000|2025-04-10 00:50:00|8521|8518.6|8523.6|8521.2|8527.9|8525.5|8521|8518.6|530
1744246500000|2025-04-10 00:55:00|8523.7|8521.3|8523.8|8521.4|8526.3|8523.9|8520.7|8518.3|474
1744246800000|2025-04-10 01:00:00|8524|8521.6|8528.2|8525.8|8531|8528.6|8522.9|8520.5|610
1744247100000|2025-04-10 01:05:00|8528.4|8526|8528.8|8526.4|8531.5|8529.1|8527.7|8525.3|509
1744247400000|2025-04-10 01:10:00|8528.7|8526.3|8530.8|8528.4|8534|8531.6|8527.6|8525.2|320
1744247700000|2025-04-10 01:15:00|8530.7|8528.3|8529.6|8527.2|8532.8|8530.4|8526.3|8523.9|479
1744248000000|2025-04-10 01:20:00|8529.5|8527.1|8525.2|8522.8|8530.6|8528.2|8522.6|8520.2|450
1744248300000|2025-04-10 01:25:00|8525.1|8522.7|8524.6|8522.2|8526.9|8524.5|8522.2|8519.8|272
1744248600000|2025-04-10 01:30:00|8523.9|8521.5|8526.1|8523.7|8527.8|8525.4|8523.9|8521.5|344
1744248900000|2025-04-10 01:35:00|8526.2|8523.8|8525.5|8523.1|8529.1|8526.7|8524.8|8522.4|343
1744249200000|2025-04-10 01:40:00|8525.6|8523.2|8526.5|8524.1|8528|8525.6|8525|8522.6|277
1744249500000|2025-04-10 01:45:00|8526.3|8523.9|8527.4|8525|8528.4|8526|8524.3|8521.9|421
1744249800000|2025-04-10 01:50:00|8527.7|8525.3|8528.4|8526|8528.5|8526.1|8525.6|8523.2|311
1744250100000|2025-04-10 01:55:00|8528.3|8525.9|8529.4|8527|8535.7|8533.3|8528.2|8525.8|550
1744250400000|2025-04-10 02:00:00|8529.3|8526.9|8527|8524.6|8529.3|8526.9|8524.5|8522.1|518
1744250700000|2025-04-10 02:05:00|8527.2|8524.8|8528.8|8526.4|8530.4|8528|8526|8523.6|485
1744251000000|2025-04-10 02:10:00|8528.7|8526.3|8529.5|8527.1|8531.8|8529.4|8526.8|8524.4|356
1744251300000|2025-04-10 02:15:00|8529.8|8527.4|8529.1|8526.7|8533.4|8531|8527.2|8524.8|478
1744251600000|2025-04-10 02:20:00|8529|8526.6|8534.6|8532.2|8536.5|8534.1|8528.6|8526.2|462
1744251900000|2025-04-10 02:25:00|8534.4|8532|8531.7|8529.3|8535.6|8533.2|8531.5|8529.1|329
1744252200000|2025-04-10 02:30:00|8532.1|8529.7|8531.8|8529.4|8532.9|8530.5|8529.5|8527.1|343
1744252500000|2025-04-10 02:35:00|8532.1|8529.7|8533.9|8531.5|8537.1|8534.7|8531.8|8529.4|319
1744252800000|2025-04-10 02:40:00|8533.8|8531.4|8530.3|8527.9|8534.1|8531.7|8529.7|8527.3|261
1744253100000|2025-04-10 02:45:00|8530.4|8528|8531.6|8529.2|8532.7|8530.3|8528.7|8526.3|284
1744253400000|2025-04-10 02:50:00|8531.7|8529.3|8532.2|8529.8|8535.4|8533|8529.7|8527.3|286
1744253700000|2025-04-10 02:55:00|8532.3|8529.9|8527.3|8524.9|8532.9|8530.5|8524.8|8522.4|379
1744254000000|2025-04-10 03:00:00|8527.2|8524.8|8526.6|8524.2|8529.4|8527|8525.5|8523.1|462
1744254300000|2025-04-10 03:05:00|8526.5|8524.1|8524.8|8522.4|8527.7|8525.3|8523|8520.6|340
1744254600000|2025-04-10 03:10:00|8524.7|8522.3|8521.4|8519|8525.1|8522.7|8520.7|8518.3|363
1744254900000|2025-04-10 03:15:00|8521.6|8519.2|8522.9|8520.5|8524.8|8522.4|8520.8|8518.4|394
1744255200000|2025-04-10 03:20:00|8523.1|8520.7|8523.5|8522|8525.4|8523.2|8521.4|8519|313
1744255500000|2025-04-10 03:25:00|8523.4|8521.9|8522|8520.5|8524.4|8522.4|8521.3|8519.1|247
1744255800000|2025-04-10 03:30:00|8521.9|8520.4|8520.9|8519.4|8524.5|8523|8520.8|8519.3|201
1744256100000|2025-04-10 03:35:00|8521|8519.5|8520.4|8518.9|8522.5|8520.5|8516.1|8513.7|267
1744256400000|2025-04-10 03:40:00|8520.3|8518.8|8523.4|8521.9|8525.9|8524.4|8518.4|8516.9|368
1744256700000|2025-04-10 03:45:00|8523.2|8521.7|8520|8518.5|8525.4|8523.2|8519.9|8518.3|257
1744257000000|2025-04-10 03:50:00|8520.1|8518.6|8522|8520.5|8522.8|8521|8517.9|8516.4|281
1744257300000|2025-04-10 03:55:00|8522.1|8520.6|8521.5|8520|8524.3|8521.9|8521.2|8519.4|305
1744257600000|2025-04-10 04:00:00|8521.6|8520.1|8523.7|8521.3|8525.3|8522.9|8521.3|8519.4|241
1744257900000|2025-04-10 04:05:00|8523.5|8521.1|8518.4|8516.9|8525.2|8522.8|8518.1|8516.6|236
1744258200000|2025-04-10 04:10:00|8518.2|8516.7|8522.2|8520.7|8523.1|8521.6|8517.6|8515.2|232
1744258500000|2025-04-10 04:15:00|8522.4|8520.9|8524.6|8523.1|8527|8524.8|8522.1|8520.6|311
1744258800000|2025-04-10 04:20:00|8524.8|8523.3|8524.3|8521.9|8526|8524.5|8523|8520.6|266
1744259100000|2025-04-10 04:25:00|8524.5|8522.1|8521.7|8520.2|8524.6|8522.7|8519.9|8518.4|215
1744259400000|2025-04-10 04:30:00|8521.9|8520.4|8520.5|8518.1|8522|8520.5|8518.1|8516.6|198
1744259700000|2025-04-10 04:35:00|8520.4|8518|8524.2|8521.8|8524.6|8522.5|8519.7|8517.6|210
1744260000000|2025-04-10 04:40:00|8524.3|8521.9|8526.9|8524.5|8529.2|8527.3|8524.2|8521.8|307
1744260300000|2025-04-10 04:45:00|8527.2|8524.8|8528.7|8527.2|8529.2|8527.5|8525.8|8523.4|248
1744260600000|2025-04-10 04:50:00|8528.9|8527.4|8527.4|8525.9|8529.9|8527.8|8525.3|8523.8|226
1744260900000|2025-04-10 04:55:00|8527.5|8526|8525.7|8524.2|8527.5|8526|8524.1|8522.6|217
1744261200000|2025-04-10 05:00:00|8525.5|8524|8529.6|8527.2|8530.7|8529.2|8525.4|8523.9|221
1744261500000|2025-04-10 05:05:00|8529.8|8527.4|8531.2|8528.8|8532.6|8530.2|8529.6|8527.2|240
1744261800000|2025-04-10 05:10:00|8531.4|8529|8536.2|8533.8|8537.2|8534.8|8531|8528.6|240
1744262100000|2025-04-10 05:15:00|8535.9|8533.5|8533.5|8531.1|8536.4|8534.8|8532.2|8530.4|249
1744262400000|2025-04-10 05:20:00|8533.1|8530.7|8534.4|8532|8537.7|8536.2|8532.9|8530.6|225
1744262700000|2025-04-10 05:25:00|8534.3|8531.9|8530.3|8528.8|8535.6|8533.2|8530.2|8527.8|275
1744263000000|2025-04-10 05:30:00|8530.4|8528.9|8526.3|8523.9|8530.5|8529|8525.3|8522.9|278
1744263300000|2025-04-10 05:35:00|8526.4|8524|8524.9|8522.5|8529.7|8528.2|8523.6|8521.2|309
1744263600000|2025-04-10 05:40:00|8525.1|8522.7|8528.4|8526|8528.4|8526|8523.5|8521.2|271
1744263900000|2025-04-10 05:45:00|8528.3|8525.9|8531.6|8529.2|8534|8531.6|8527.9|8525|332
1744264200000|2025-04-10 05:50:00|8531.4|8529|8532.8|8531.3|8534.7|8532.8|8531.3|8528.9|306
1744264500000|2025-04-10 05:55:00|8532.6|8531.1|8533.6|8531.2|8534.8|8532.4|8528.4|8526.9|330
1744264800000|2025-04-10 06:00:00|8534|8531.6|8536.1|8533.7|8538.1|8535.7|8532.6|8530.2|507
1744265100000|2025-04-10 06:05:00|8535.8|8533.4|8545|8542.6|8545.5|8543.1|8535.8|8533.4|483
1744265400000|2025-04-10 06:10:00|8545.2|8542.8|8550.4|8548|8550.8|8548.4|8545.2|8542.8|453
1744265700000|2025-04-10 06:15:00|8550.3|8547.9|8547|8544.6|8550.9|8548.9|8546.2|8543.8|390
1744266000000|2025-04-10 06:20:00|8547.1|8544.7|8543.2|8540.8|8548|8545.6|8541.9|8539.5|394
1744266300000|2025-04-10 06:25:00|8543.1|8540.7|8537.6|8535.2|8543.4|8541|8536|8533.6|374
1744266600000|2025-04-10 06:30:00|8537.7|8535.3|8543.7|8541.3|8544.4|8542|8534|8531.6|445
1744266900000|2025-04-10 06:35:00|8543.9|8541.5|8549.4|8547|8552.7|8550.3|8543.6|8541.2|423
1744267200000|2025-04-10 06:40:00|8549.5|8547.1|8550.4|8548|8551.5|8549.1|8545.8|8543.4|486
1744267500000|2025-04-10 06:45:00|8550.7|8548.3|8556.4|8554|8557.3|8554.9|8550|8547.6|317
1744267800000|2025-04-10 06:50:00|8556.2|8553.8|8571.5|8569.1|8571.6|8569.2|8556.2|8553.8|452
1744268100000|2025-04-10 06:55:00|8571.7|8569.3|8567.4|8565.9|8575.8|8574.3|8566.2|8564.7|682
1744268400000|2025-04-10 07:00:00|8567.5|8566|8568.7|8566.3|8574.6|8573.1|8559.6|8557.2|846
1744268700000|2025-04-10 07:05:00|8569|8566.6|8569.1|8566.7|8570.9|8569.3|8564.6|8563.1|645
1744269000000|2025-04-10 07:10:00|8569.2|8566.8|8546.4|8544|8569.5|8567.1|8546.4|8544|727
1744269300000|2025-04-10 07:15:00|8546.5|8544.1|8533.2|8530.8|8546.7|8544.3|8532.3|8529.9|607
1744269600000|2025-04-10 07:20:00|8532.6|8530.2|8540.6|8538.2|8540.6|8538.2|8526.2|8523.8|629
1744269900000|2025-04-10 07:25:00|8540.7|8538.3|8536.7|8534.3|8542.6|8540.2|8532.7|8530.3|539
1744270200000|2025-04-10 07:30:00|8536.9|8534.5|8524.9|8522.5|8539.4|8537|8522.3|8519.9|692
1744270500000|2025-04-10 07:35:00|8525|8522.6|8519.1|8516.7|8525|8522.6|8514.3|8511.9|653
1744270800000|2025-04-10 07:40:00|8519|8516.6|8504.8|8502.4|8520.9|8518.5|8503.3|8500.9|716
1744271100000|2025-04-10 07:45:00|8504.9|8502.5|8508.2|8505.8|8513.3|8510.9|8504.5|8502.1|617
1744271400000|2025-04-10 07:50:00|8508.1|8505.7|8505|8502.6|8511|8508.6|8502.5|8500.1|536
1744271700000|2025-04-10 07:55:00|8504.9|8502.5|8500.6|8498.2|8506.3|8503.9|8496.5|8494.1|528
1744272000000|2025-04-10 08:00:00|8500.7|8498.3|8504.2|8501.8|8504.8|8502.4|8497.5|8495.1|456
1744272300000|2025-04-10 08:05:00|8503.6|8501.2|8496.4|8494|8503.6|8501.2|8494.1|8491.7|495
1744272600000|2025-04-10 08:10:00|8496.6|8494.2|8486.3|8483.9|8499.8|8497.4|8486.3|8483.9|493
1744272900000|2025-04-10 08:15:00|8486.1|8483.7|8485.5|8484|8491|8488.6|8480.3|8477.9|543
1744273200000|2025-04-10 08:20:00|8485.8|8484.3|8473.4|8471|8487.1|8485.1|8470.6|8468.2|451
1744273500000|2025-04-10 08:25:00|8473.2|8470.8|8474.2|8472.7|8476.4|8474.4|8470.4|8468.9|462
1744273800000|2025-04-10 08:30:00|8474.3|8472.8|8474.9|8472.5|8479.7|8477.3|8472.1|8470|579
1744274100000|2025-04-10 08:35:00|8474.8|8472.4|8465.4|8463|8475.5|8473.3|8457.6|8455.9|660
1744274400000|2025-04-10 08:40:00|8465.5|8463.1|8473.2|8470.8|8475|8473.5|8464.8|8463.1|507
1744274700000|2025-04-10 08:45:00|8473.4|8471|8470.1|8467.7|8479.3|8477.2|8470.1|8467.7|565
1744275000000|2025-04-10 08:50:00|8470|8467.6|8467.9|8466.4|8472.9|8471.3|8466.5|8465|549
1744275300000|2025-04-10 08:55:00|8467.8|8466.3|8462.3|8460.8|8469.9|8468.4|8460.5|8458.3|656
1744275600000|2025-04-10 09:00:00|8462.5|8461|8457.7|8456.2|8467.7|8465.3|8455.8|8454.3|503
1744275900000|2025-04-10 09:05:00|8457.8|8456.3|8449.1|8447.6|8458.3|8456.8|8448.9|8447|530
1744276200000|2025-04-10 09:10:00|8449.2|8447.7|8451.2|8448.8|8452.4|8450.5|8448.7|8447.1|335
1744276500000|2025-04-10 09:15:00|8451.3|8448.9|8443.6|8441.2|8451.3|8449.8|8443.4|8441|393
1744276800000|2025-04-10 09:20:00|8443.8|8441.4|8447.6|8445.2|8449.7|8447.3|8442.8|8440.4|424
1744277100000|2025-04-10 09:25:00|8447.8|8445.4|8442.1|8440.6|8451.1|8448.7|8442|8439.6|382
1744277400000|2025-04-10 09:30:00|8442.6|8440.2|8446.4|8444|8446.8|8444.8|8441|8439.4|391
1744277700000|2025-04-10 09:35:00|8446.5|8444.1|8448.1|8445.7|8450|8447.6|8443.6|8442|399
1744278000000|2025-04-10 09:40:00|8447.9|8445.5|8435.9|8433.5|8448.9|8446.5|8434.2|8432.3|494
1744278300000|2025-04-10 09:45:00|8436.1|8433.7|8437.8|8436.3|8439.5|8438|8433.4|8431.2|375
1744278600000|2025-04-10 09:50:00|8437.7|8436.2|8438.3|8436.8|8438.6|8437.1|8433.6|8431.9|402
1744278900000|2025-04-10 09:55:00|8438.4|8436.9|8433.5|8431.1|8444.1|8441.7|8433.5|8431.1|463
1744279200000|2025-04-10 10:00:00|8433.2|8430.8|8423.2|8421.7|8433.2|8431.2|8422|8420.5|486
1744279500000|2025-04-10 10:05:00|8423.4|8421.9|8422.9|8421.4|8424.5|8423|8417.4|8415.9|442
1744279800000|2025-04-10 10:10:00|8423|8421.5|8415.8|8414.3|8423|8421.5|8415.4|8413.9|451
1744280100000|2025-04-10 10:15:00|8415.9|8414.4|8417.6|8415.2|8421.7|8420.2|8415.9|8414.4|298
1744280400000|2025-04-10 10:20:00|8417.5|8415.1|8409.6|8407.2|8417.5|8415.1|8406.5|8405|391
1744280700000|2025-04-10 10:25:00|8409.7|8407.3|8408.9|8406.5|8410.9|8409.2|8407.3|8405.1|389
1744281000000|2025-04-10 10:30:00|8408.5|8406.1|8407.5|8405.1|8410|8408|8405.8|8404.3|325
1744281300000|2025-04-10 10:35:00|8407.8|8405.4|8401.3|8399.8|8409.3|8406.9|8398.2|8396.4|398
1744281600000|2025-04-10 10:40:00|8401|8399.5|8405.1|8403.6|8405.9|8404|8394.6|8392.2|514
1744281900000|2025-04-10 10:45:00|8405.2|8403.7|8424.6|8423.1|8424.8|8423.3|8404.3|8402.8|466
1744282200000|2025-04-10 10:50:00|8424.5|8423|8419.8|8417.4|8424.8|8423|8415.6|8414.1|358
1744282500000|2025-04-10 10:55:00|8419.9|8417.5|8415.8|8413.4|8419.9|8417.5|8411.6|8410.1|291
1744282800000|2025-04-10 11:00:00|8415.6|8413.2|8409.5|8407.1|8415.6|8413.7|8408.4|8406|356
1744283100000|2025-04-10 11:05:00|8409.4|8407|8413.9|8412.4|8416.8|8414.4|8407.7|8406|397
1744283400000|2025-04-10 11:10:00|8413.8|8412.3|8413.1|8410.7|8416.5|8414.1|8409.6|8408|361
1744283700000|2025-04-10 11:15:00|8412.8|8410.4|8416.8|8415.3|8418.2|8416.7|8408.9|8407.1|275
1744284000000|2025-04-10 11:20:00|8416.7|8415.2|8423.1|8421.6|8423.1|8421.6|8413.4|8411.9|301
1744284300000|2025-04-10 11:25:00|8423.3|8421.8|8425.7|8424.2|8429.2|8427.7|8421.5|8420|400
1744284600000|2025-04-10 11:30:00|8425.6|8424.1|8417.7|8415.3|8425.8|8424.3|8416.6|8415|414
1744284900000|2025-04-10 11:35:00|8417.8|8415.4|8412|8409.6|8420.9|8419.4|8411.5|8409.1|369
1744285200000|2025-04-10 11:40:00|8412.2|8409.8|8408.9|8407.4|8415|8413.5|8406.6|8404.2|365
1744285500000|2025-04-10 11:45:00|8408.7|8407.2|8404|8401.6|8409|8407.5|8399.3|8397.8|351
1744285800000|2025-04-10 11:50:00|8404.1|8401.7|8392.7|8388.8|8409.6|8408.1|8392.7|8388.8|397
1744286100000|2025-04-10 11:55:00|8392.4|8388.5|8399.5|8397.1|8402.1|8399.9|8392.3|8388.5|420
1744286400000|2025-04-10 12:00:00|8399.6|8397.2|8391.9|8390.4|8400.8|8398.7|8389.7|8387.7|635
1744286700000|2025-04-10 12:05:00|8392.1|8390.6|8392.1|8389.7|8396.4|8394|8391.7|8389.3|365
1744287000000|2025-04-10 12:10:00|8392.2|8389.8|8387.3|8385.8|8394.7|8392.3|8387|8385.5|402
1744287300000|2025-04-10 12:15:00|8387.1|8385.6|8382.7|8380.3|8388.2|8385.8|8379.1|8377|531
1744287600000|2025-04-10 12:20:00|8383|8380.6|8378.8|8376.4|8387.8|8385.4|8378.6|8376.2|608
1744287900000|2025-04-10 12:25:00|8378.7|8376.3|8373.3|8368.3|8381.7|8379.3|8367.3|8364.9|489
1744288200000|2025-04-10 12:30:00|8362.2|8357.2|8364.9|8362.5|8373.9|8371|8352.8|8348.4|1055
1744288500000|2025-04-10 12:35:00|8365.1|8362.7|8365.7|8364.2|8369.8|8367.4|8361.3|8358.9|1023
1744288800000|2025-04-10 12:40:00|8365.8|8364.3|8375.5|8373.1|8379.1|8377.6|8365.1|8363.6|1070
1744289100000|2025-04-10 12:45:00|8375.2|8372.8|8378.8|8376.4|8384.5|8382.1|8374.1|8371.7|950
1744289400000|2025-04-10 12:50:00|8378.7|8376.3|8389.5|8388|8390.4|8388.9|8369.1|8367.2|847
1744289700000|2025-04-10 12:55:00|8389.9|8388.4|8395.2|8392.8|8398.2|8396|8389.4|8387|832
1744290000000|2025-04-10 13:00:00|8395|8392.6|8398.1|8395.7|8400.5|8398.1|8394.7|8392.3|736
1744290300000|2025-04-10 13:05:00|8397.8|8395.4|8397|8394.6|8400.6|8398.2|8396.5|8394.1|517
1744290600000|2025-04-10 13:10:00|8396.9|8394.5|8395.9|8394.4|8400.8|8399.3|8395.5|8393.6|474
1744290900000|2025-04-10 13:15:00|8396|8394.5|8387.4|8385.9|8397.2|8395.7|8387.2|8385.7|554
1744291200000|2025-04-10 13:20:00|8387.2|8385.7|8391.7|8390.2|8395.8|8394.3|8385.6|8384.1|559
1744291500000|2025-04-10 13:25:00|8391.9|8390.4|8393|8391.5|8395.5|8394|8391.2|8389.7|464
1744291800000|2025-04-10 13:30:00|8392.6|8391.1|8395.6|8394.1|8397.7|8396.2|8391.6|8390.1|874
1744292100000|2025-04-10 13:35:00|8395.7|8394.2|8391.3|8389.8|8400.1|8398.6|8388.2|8386.7|892
1744292400000|2025-04-10 13:40:00|8391.4|8389.9|8379.9|8378.4|8391.6|8390.1|8376.8|8375.3|766
1744292700000|2025-04-10 13:45:00|8379.8|8378.3|8380|8378.5|8383.4|8381.9|8376.1|8374.6|625
1744293000000|2025-04-10 13:50:00|8379.8|8378.3|8379.7|8378.2|8381.9|8379.7|8372.5|8371|884
1744293300000|2025-04-10 13:55:00|8379.5|8378|8371.1|8369.6|8380.4|8378.9|8367.3|8365.8|756
1744293600000|2025-04-10 14:00:00|8370.9|8369.4|8372.2|8370.7|8374|8372.5|8366|8364.5|866
1744293900000|2025-04-10 14:05:00|8373.3|8371.8|8370.4|8368.9|8378.9|8377.4|8368.9|8367.4|851
1744294200000|2025-04-10 14:10:00|8370.3|8368.8|8378|8375.6|8378|8375.6|8369.9|8368.2|716
1744294500000|2025-04-10 14:15:00|8377.9|8375.5|8368.5|8367|8379.7|8377.3|8367.8|8366.3|722
1744294800000|2025-04-10 14:20:00|8368.3|8366.8|8372.5|8371|8373.8|8372.3|8366.6|8365.1|711
1744295100000|2025-04-10 14:25:00|8372.1|8370.6|8366.7|8364.3|8382|8380.5|8366.5|8364.1|659
1744295400000|2025-04-10 14:30:00|8366.9|8364.5|8371.2|8369.7|8371.4|8369.9|8365.8|8364.3|720
1744295700000|2025-04-10 14:35:00|8370.8|8369.3|8367.8|8365.4|8377.4|8375|8366.1|8363.7|677
1744296000000|2025-04-10 14:40:00|8367.6|8365.2|8363.9|8361.5|8372.6|8370.2|8363.2|8360.8|732
1744296300000|2025-04-10 14:45:00|8364|8361.6|8351.5|8349.1|8364.3|8361.9|8347.8|8346.3|804
1744296600000|2025-04-10 14:50:00|8351.3|8348.9|8335|8332.6|8351.7|8349.9|8333|8330.6|833
1744296900000|2025-04-10 14:55:00|8335.1|8332.7|8336.1|8333.7|8339.8|8337.4|8334.1|8332.5|812
1744297200000|2025-04-10 15:00:00|8336.4|8334|8331.5|8329.1|8338.8|8336.4|8328.8|8326.4|911
1744297500000|2025-04-10 15:05:00|8331.2|8328.8|8332.7|8330.3|8334.2|8331.8|8328.4|8326|709
1744297800000|2025-04-10 15:10:00|8332.9|8330.5|8327.3|8324.9|8334.4|8332|8326.2|8323.8|631
1744298100000|2025-04-10 15:15:00|8327.5|8325.1|8312|8309.6|8328.8|8326.4|8311.2|8308.8|718
1744298400000|2025-04-10 15:20:00|8311.7|8309.3|8294.5|8292.1|8315.1|8312.7|8294.1|8291.7|733
1744298700000|2025-04-10 15:25:00|8294.4|8292|8288.2|8285.8|8296.5|8294.1|8287.6|8285.2|1021
1744299000000|2025-04-10 15:30:00|8288|8285.6|8285.6|8283.2|8293|8290.6|8283.6|8281.2|871
1744299300000|2025-04-10 15:35:00|8285.5|8283.1|8263.1|8260.7|8287.7|8285.3|8263|8260.6|753
1744299600000|2025-04-10 15:40:00|8263.3|8260.9|8261.9|8259.5|8272|8269.6|8254.6|8252.2|1114
1744299900000|2025-04-10 15:45:00|8261.8|8259.4|8260.6|8258.2|8263.9|8261.5|8250.7|8248.3|809
1744300200000|2025-04-10 15:50:00|8260.7|8258.3|8287.6|8285.2|8287.6|8285.2|8260.5|8258.1|943
1744300500000|2025-04-10 15:55:00|8287.9|8285.5|8284.1|8281.7|8289.8|8288.3|8275.2|8272.8|1018
1744300800000|2025-04-10 16:00:00|8284.3|8281.9|8280.6|8278.2|8291|8288.6|8280.6|8278.2|963
1744301100000|2025-04-10 16:05:00|8280.8|8278.4|8286.2|8283.8|8286.2|8283.8|8267.3|8264.9|987
1744301400000|2025-04-10 16:10:00|8286.3|8283.9|8282.8|8280.4|8295.2|8292.8|8282.2|8279.8|928
1744301700000|2025-04-10 16:15:00|8282.7|8280.3|8277.8|8275.4|8282.7|8280.3|8272.1|8269.7|936
1744302000000|2025-04-10 16:20:00|8277.9|8275.5|8266.4|8264|8277.9|8275.5|8256.5|8254.1|1006
1744302300000|2025-04-10 16:25:00|8266.3|8263.9|8270.3|8267.9|8274.6|8272.2|8263.2|8260.8|1133
1744302600000|2025-04-10 16:30:00|8270.5|8268.1|8285.4|8283|8289.9|8287.5|8267.9|8265.5|1049
1744302900000|2025-04-10 16:35:00|8285.3|8282.9|8281.3|8278.9|8291|8288.6|8280.6|8278.2|1051
1744303200000|2025-04-10 16:40:00|8281.5|8279.1|8276.6|8274.2|8282.6|8280.2|8272.5|8270.1|1081
1744303500000|2025-04-10 16:45:00|8276.3|8273.9|8264.8|8262.4|8278.4|8276|8263.9|8261.5|924
1744303800000|2025-04-10 16:50:00|8264.6|8262.2|8261.1|8258.7|8271.8|8269.4|8259|8256.6|835
1744304100000|2025-04-10 16:55:00|8261.2|8258.8|8266.9|8264.5|8267.8|8265.4|8258.3|8255.9|745
1744304400000|2025-04-10 17:00:00|8267.1|8264.7|8284.5|8282.1|8289|8286.4|8266.6|8264.2|941
1744304700000|2025-04-10 17:05:00|8284.4|8282|8284.5|8282.1|8287.5|8285.1|8280.8|8278.4|969
1744305000000|2025-04-10 17:10:00|8284.3|8281.9|8266.6|8264.2|8284.3|8281.9|8266|8263.6|1059
1744305300000|2025-04-10 17:15:00|8266.2|8263.8|8275.1|8272.7|8275.3|8272.9|8265.3|8262.9|821
1744305600000|2025-04-10 17:20:00|8275.3|8272.9|8274.6|8272.2|8278.9|8276.5|8273.1|8270.7|902
1744305900000|2025-04-10 17:25:00|8274.8|8272.4|8284.7|8282.3|8287.2|8284.8|8273.7|8271.3|710
1744306200000|2025-04-10 17:30:00|8284.1|8281.7|8271.6|8269.2|8284.5|8282.1|8270.8|8268.4|742
1744306500000|2025-04-10 17:35:00|8271.2|8268.8|8267.5|8265.1|8275.4|8273|8266.9|8264.5|804
1744306800000|2025-04-10 17:40:00|8267.3|8264.9|8256.8|8254.4|8268.8|8266.4|8253.6|8251.2|816
1744307100000|2025-04-10 17:45:00|8256.9|8254.5|8265.7|8263.3|8266.8|8264.4|8256|8253.6|719
1744307400000|2025-04-10 17:50:00|8266.3|8263.9|8267.3|8264.9|8270|8267.6|8264.5|8262.1|750
1744307700000|2025-04-10 17:55:00|8267.1|8264.7|8257.3|8254.9|8269|8266.6|8256.9|8254.5|712
1744308000000|2025-04-10 18:00:00|8257.4|8255|8266.1|8263.7|8268.7|8266.3|8254.6|8252.2|748
1744308300000|2025-04-10 18:05:00|8266.3|8263.9|8259.7|8257.3|8269.2|8266.8|8259.7|8257.3|787
1744308600000|2025-04-10 18:10:00|8259.6|8257.2|8246.5|8244.1|8259.7|8257.3|8245.6|8243.2|635
1744308900000|2025-04-10 18:15:00|8246.2|8243.8|8245.2|8242.8|8252.1|8249.7|8244.8|8242.4|816
1744309200000|2025-04-10 18:20:00|8245.4|8243|8240|8237.6|8250.9|8248.5|8240|8237.6|626
1744309500000|2025-04-10 18:25:00|8240.1|8237.7|8240.7|8238.3|8244.4|8242|8239.7|8237.3|518
1744309800000|2025-04-10 18:30:00|8240.5|8238.1|8237.4|8235|8240.7|8238.3|8234.3|8231.9|702
1744310100000|2025-04-10 18:35:00|8237.3|8234.9|8237.2|8234.8|8239.3|8236.9|8236|8233.6|515
1744310400000|2025-04-10 18:40:00|8237.3|8234.9|8242.4|8240|8243|8240.6|8237.3|8234.9|547
1744310700000|2025-04-10 18:45:00|8242.3|8239.9|8245.4|8243|8246.5|8244.1|8232.6|8230.2|649
1744311000000|2025-04-10 18:50:00|8245.6|8243.2|8247.5|8245.1|8251.5|8249.1|8242.7|8240.3|604
1744311300000|2025-04-10 18:55:00|8247.6|8245.2|8243.4|8241|8251.5|8249.1|8242.6|8240.2|590
1744311600000|2025-04-10 19:00:00|8244|8241.6|8251.2|8248.8|8252|8249.6|8243.3|8240.9|526
1744311900000|2025-04-10 19:05:00|8251.4|8249|8253.2|8250.8|8255.1|8252.7|8245.7|8243.3|566
1744312200000|2025-04-10 19:10:00|8253.3|8250.9|8256.5|8254.1|8259|8256.6|8245.8|8243.4|530
1744312500000|2025-04-10 19:15:00|8256.7|8254.3|8263.8|8261.4|8265.7|8263.3|8254.8|8252.4|471
1744312800000|2025-04-10 19:20:00|8263.9|8261.5|8281.1|8278.7|8281.4|8279|8263.5|8261.1|572
1744313100000|2025-04-10 19:25:00|8281.3|8278.9|8272.5|8270.1|8282.5|8280.1|8269.7|8267.3|575
1744313400000|2025-04-10 19:30:00|8272.3|8269.9|8271.3|8268.9|8276|8273.6|8270.7|8268.3|478
1744313700000|2025-04-10 19:35:00|8271.4|8269|8265.4|8263|8271.4|8269|8262.2|8259.8|516
1744314000000|2025-04-10 19:40:00|8265.2|8262.8|8260.7|8258.3|8268.3|8265.9|8256|8253.6|624
1744314300000|2025-04-10 19:45:00|8260.5|8258.1|8261.4|8259|8265.7|8263.3|8256.3|8252|446
1744314600000|2025-04-10 19:50:00|8260.9|8258.5|8255.7|8253.3|8262.9|8260.5|8255.5|8253.1|540
1744314900000|2025-04-10 19:55:00|8255.6|8253.2|8247|8244.6|8255.6|8253.2|8243.8|8241.4|523
1744315200000|2025-04-10 20:00:00|8248.3|8245.9|8246.6|8244.2|8252.2|8249.8|8246.3|8243.9|378
1744315500000|2025-04-10 20:05:00|8246.8|8244.4|8246.3|8243.9|8247.8|8245.4|8245|8242.6|158
1744315800000|2025-04-10 20:10:00|8246.4|8244|8247.6|8245.2|8250.4|8248|8245.6|8243.2|141
1744316100000|2025-04-10 20:15:00|8247.8|8245.4|8250.6|8248.2|8250.6|8248.2|8246.8|8244.4|108
1744316400000|2025-04-10 20:20:00|8250.9|8248.5|8255.3|8252.9|8255.3|8252.9|8248.5|8246.1|192
1744316700000|2025-04-10 20:25:00|8255.1|8252.7|8254.7|8252.3|8258|8255.6|8251.3|8248.9|179
1744317000000|2025-04-10 20:30:00|8254.5|8252.1|8254.8|8252.4|8255|8252.6|8251.7|8249.3|105
1744317300000|2025-04-10 20:35:00|8254.6|8252.2|8254|8251.6|8255.4|8253|8252.4|8250|105
1744317600000|2025-04-10 20:40:00|8253.7|8251.3|8251.4|8249|8254|8251.6|8251.4|8249|139
1744317900000|2025-04-10 20:45:00|8252.2|8249.8|8248.2|8245.8|8252.3|8249.9|8247.7|8245.3|130
1744318200000|2025-04-10 20:50:00|8247.8|8245.4|8243.2|8240.3|8248.1|8245.7|8241.8|8239.4|145
1744318500000|2025-04-10 20:55:00|8244|8239.6|8243.2|8236.7|8245.7|8241.3|8239.5|8233|126
1744319700000|2025-04-10 21:15:00|8250.9|8244.4|8246|8239.5|8250.9|8244.4|8246|8239.5|2
1744320000000|2025-04-10 21:20:00|8244.2|8237.7|8244.4|8237.9|8248.6|8242.1|8239.1|8232.6|13
1744320300000|2025-04-10 21:25:00|8245.7|8239.2|8244.4|8237.9|8247.8|8241.3|8240.9|8234.4|15
1744320600000|2025-04-10 21:30:00|8244.3|8237.8|8245|8238.5|8245|8238.5|8244.3|8237.8|4
1744320900000|2025-04-10 21:35:00|8244.2|8237.7|8243.8|8237.3|8244.2|8237.7|8243.8|8237.3|4
1744321200000|2025-04-10 21:40:00|8244.6|8238.1|8242.2|8235.7|8246.2|8239.7|8241.5|8235|10
1744321500000|2025-04-10 21:45:00|8243.1|8236.6|8244.2|8237.7|8245.9|8239.4|8243.1|8236.6|7
1744321800000|2025-04-10 21:50:00|8244.4|8237.9|8248.1|8241.6|8249.6|8243.1|8244.4|8237.9|8
1744322400000|2025-04-10 22:00:00|8243.8|8237.3|8241.8|8235.3|8243.8|8237.3|8239.3|8232.8|19
1744322700000|2025-04-10 22:05:00|8241|8236|8244.3|8239.3|8244.3|8239.3|8239.6|8234.6|15
1744323000000|2025-04-10 22:10:00|8242.4|8237.4|8239.9|8234.9|8242.5|8237.5|8239.8|8234.8|11
1744323300000|2025-04-10 22:15:00|8241.3|8236.3|8235|8230|8241.4|8236.4|8233.3|8228.3|45
1744323600000|2025-04-10 22:20:00|8234.6|8229.6|8229.5|8224.5|8235|8230|8228.1|8223.1|35
1744323900000|2025-04-10 22:25:00|8229.9|8224.9|8238.5|8233.5|8238.5|8233.5|8228.6|8223.6|63
1744324200000|2025-04-10 22:30:00|8238.9|8233.9|8238.9|8233.9|8243.9|8238.9|8237.5|8232.5|103
1744324500000|2025-04-10 22:35:00|8239.4|8234.4|8239.5|8234.5|8241.4|8236.4|8237.4|8232.4|67
1744324800000|2025-04-10 22:40:00|8239.1|8234.1|8236.8|8231.8|8239.9|8234.9|8235.2|8230.2|60
1744325100000|2025-04-10 22:45:00|8237.2|8232.2|8238.8|8233.8|8239.4|8234.4|8234.1|8229.1|76
1744325400000|2025-04-10 22:50:00|8238.3|8233.3|8229.8|8226.6|8239.1|8234.1|8229.6|8226.3|129
1744325700000|2025-04-10 22:55:00|8230.1|8226.9|8230.1|8225.1|8237.2|8233.9|8227.9|8223.7|186
1744326000000|2025-04-10 23:00:00|8229.6|8224.6|8232.6|8230.2|8232.7|8230.3|8220.6|8217.2|502
1744326300000|2025-04-10 23:05:00|8232.9|8230.5|8233.5|8231.1|8237.2|8234.8|8232.5|8228.8|347
1744326600000|2025-04-10 23:10:00|8234.7|8232.3|8232.4|8230|8236.7|8234.3|8231.8|8229.4|409
1744326900000|2025-04-10 23:15:00|8232.3|8229.9|8235.6|8233.2|8236.7|8234.3|8231.7|8229.3|385
1744327200000|2025-04-10 23:20:00|8235.7|8233.3|8233.6|8231.2|8238|8235.6|8232.9|8230.5|399
1744327500000|2025-04-10 23:25:00|8233.5|8231.1|8231.3|8228.9|8235.8|8233.4|8231.3|8228.9|402
1744327800000|2025-04-10 23:30:00|8231.1|8228.7|8224.6|8222.2|8231.2|8228.8|8222.8|8220.4|577
1744328100000|2025-04-10 23:35:00|8224.4|8222|8220.4|8218|8224.4|8222|8217.2|8214.8|427
1744328400000|2025-04-10 23:40:00|8220.7|8218.3|8225|8222.6|8226.5|8224.1|8216.4|8214|481
1744328700000|2025-04-10 23:45:00|8224.8|8222.4|8218.2|8215.8|8228.5|8226.1|8217.8|8215.4|459
1744329000000|2025-04-10 23:50:00|8218|8215.6|8206.4|8204|8220|8217.6|8206.1|8203.7|747
1744329300000|2025-04-10 23:55:00|8206.2|8203.8|8210.2|8207.8|8213.5|8211.1|8206.1|8203.7|721
1744329600000|2025-04-11 00:00:00|8210.4|8208|8205.4|8203|8211.2|8208.8|8204.4|8202|850
1744329900000|2025-04-11 00:05:00|8205.2|8202.8|8204.6|8202.2|8209.1|8206.7|8203|8200.6|612
1744330200000|2025-04-11 00:10:00|8204.8|8202.4|8206.9|8204.5|8208|8205.6|8202.4|8200|562
1744330500000|2025-04-11 00:15:00|8206.8|8204.4|8204.8|8202.4|8210.4|8208|8204.2|8201.8|490
1744330800000|2025-04-11 00:20:00|8204.6|8202.2|8193.2|8190.8|8206.1|8203.7|8190.6|8187|724
1744331100000|2025-04-11 00:25:00|8193.6|8191.2|8195.9|8193.5|8199.9|8197.5|8192.8|8190.4|854
1744331400000|2025-04-11 00:30:00|8195.7|8193.3|8176.2|8173.8|8198.1|8195.7|8163.9|8160.1|1258
1744331700000|2025-04-11 00:35:00|8176.6|8174.2|8153.9|8151.5|8177.8|8175.4|8151.9|8149.5|1093
1744332000000|2025-04-11 00:40:00|8153.7|8151.3|8173.3|8170.9|8175.6|8173.2|8142.4|8140|1211
1744332300000|2025-04-11 00:45:00|8173.2|8170.8|8180.6|8178.2|8181.8|8179.4|8167.9|8165.5|1092
1744332600000|2025-04-11 00:50:00|8180.5|8178.1|8184.6|8182.2|8187.7|8185.3|8175.3|8172.9|1077
1744332900000|2025-04-11 00:55:00|8181.5|8177.9|8185.3|8182.9|8190.1|8187.7|8181.3|8177.9|957
1744333200000|2025-04-11 01:00:00|8185.2|8182.8|8191.4|8189|8194.9|8192.5|8184.4|8182|988
1744333500000|2025-04-11 01:05:00|8191.6|8189.2|8205.7|8203.3|8208.1|8205.7|8189.6|8187.2|826
1744333800000|2025-04-11 01:10:00|8205.4|8203|8207.8|8205.4|8209|8206.6|8200.3|8197.9|1021
1744334100000|2025-04-11 01:15:00|8209.1|8205.8|8215.7|8213.3|8215.9|8213.5|8203.1|8199.6|826
1744334400000|2025-04-11 01:20:00|8215.4|8213|8195.5|8192.6|8215.7|8213.3|8195.3|8192.4|680
1744334700000|2025-04-11 01:25:00|8195.2|8192.4|8202.1|8199.7|8203.9|8201.5|8193.2|8190.7|610
1744335000000|2025-04-11 01:30:00|8202.4|8200|8191.8|8189.4|8206.7|8204.3|8191.4|8189|691
1744335300000|2025-04-11 01:35:00|8192.4|8190|8204.5|8202.1|8206.2|8203.8|8190.4|8188|711
1744335600000|2025-04-11 01:40:00|8204.3|8201.9|8205.5|8203.1|8207|8204.6|8196.8|8194.4|836
1744335900000|2025-04-11 01:45:00|8205.6|8203.2|8210.6|8208.2|8214.5|8212.1|8204.6|8202.2|654
1744336200000|2025-04-11 01:50:00|8210.4|8208|8209.1|8206.7|8215.2|8212.8|8207.9|8205.5|473
1744336500000|2025-04-11 01:55:00|8208.6|8206.2|8200|8197.6|8209.3|8206.9|8198.8|8196.4|570
1744336800000|2025-04-11 02:00:00|8199.4|8197|8199.5|8197.1|8204.5|8202.1|8196.1|8193.7|761
1744337100000|2025-04-11 02:05:00|8199.4|8197|8196.7|8194.3|8203.3|8200.9|8196.1|8193.7|638
1744337400000|2025-04-11 02:10:00|8196.8|8194.4|8195.1|8192.7|8199.1|8196.7|8193.7|8191.3|633
1744337700000|2025-04-11 02:15:00|8195.2|8192.8|8193|8190.6|8195.3|8192.9|8187.3|8184.9|622
1744338000000|2025-04-11 02:20:00|8193.1|8190.7|8198.7|8196.3|8201.4|8199|8191.3|8188.9|511
1744338300000|2025-04-11 02:25:00|8198.9|8196.5|8200.1|8197.7|8201.8|8199.4|8195.7|8193.3|544
1744338600000|2025-04-11 02:30:00|8200.3|8197.9|8207|8204.6|8207|8204.6|8196.7|8194.3|548
1744338900000|2025-04-11 02:35:00|8206.9|8204.5|8210.9|8208.1|8213.5|8211.1|8206.1|8203.7|409
1744339200000|2025-04-11 02:40:00|8210.7|8207.8|8210.4|8207.5|8213.1|8210.5|8208.5|8206.1|343
1744339500000|2025-04-11 02:45:00|8210.1|8207.3|8214.2|8211.4|8214.6|8211.7|8209.1|8206.3|167
1744339800000|2025-04-11 02:50:00|8214.5|8211.6|8213.7|8211.3|8216.5|8213.6|8209.1|8206.2|244
1744340100000|2025-04-11 02:55:00|8213.9|8211.5|8206.3|8203.9|8215.8|8213.4|8205.7|8203.3|464
1744340400000|2025-04-11 03:00:00|8205.9|8203.5|8201.7|8199.3|8206.8|8204.4|8201.4|8199|393
1744340700000|2025-04-11 03:05:00|8201.3|8198.9|8200|8197.6|8201.7|8199.3|8198.1|8195.7|367
1744341000000|2025-04-11 03:10:00|8200.1|8197.7|8200.1|8197.7|8201.7|8199.3|8198.5|8195.3|408
1744341300000|2025-04-11 03:15:00|8199.9|8197.5|8192|8189.6|8199.9|8197.5|8191.1|8188.7|396
1744341600000|2025-04-11 03:20:00|8191.9|8189.5|8196.2|8193.8|8196.9|8194.5|8189.4|8187|477
1744341900000|2025-04-11 03:25:00|8196.3|8193.9|8195.6|8193.2|8198|8195.6|8193.2|8190.8|583
1744342200000|2025-04-11 03:30:00|8196|8193.6|8182.3|8179.9|8197.1|8194.7|8181.6|8179.2|662
1744342500000|2025-04-11 03:35:00|8182.2|8179.8|8187.8|8185.4|8190|8187.6|8182.1|8179.7|617
1744342800000|2025-04-11 03:40:00|8187.4|8185|8183.7|8181.3|8189.5|8187.1|8181.2|8178.5|577
1744343100000|2025-04-11 03:45:00|8183.8|8181.4|8179.1|8176.7|8187.9|8185.5|8177.3|8174.9|567
1744343400000|2025-04-11 03:50:00|8179|8176.6|8174.8|8172.4|8180.5|8178.1|8173.7|8171.3|480
1744343700000|2025-04-11 03:55:00|8174.9|8172.5|8173.5|8171.1|8178.4|8176|8173.1|8170.7|470
1744344000000|2025-04-11 04:00:00|8173.4|8171|8183.1|8180.2|8188.4|8185.5|8173.1|8170.7|353
1744344300000|2025-04-11 04:05:00|8182.8|8179.9|8189.4|8187|8190.8|8188.4|8182.5|8179.9|419
1744344600000|2025-04-11 04:10:00|8189.6|8187.2|8193.3|8190.9|8194.5|8192.1|8187.9|8185.5|432
1744344900000|2025-04-11 04:15:00|8193.2|8190.8|8194.7|8192.3|8196.1|8193.7|8190.3|8187.9|558
1744345200000|2025-04-11 04:20:00|8194.9|8192.5|8197.5|8195.1|8200.3|8197.9|8194.2|8191.8|501
1744345500000|2025-04-11 04:25:00|8197.7|8195.3|8199.7|8197.3|8200.1|8197.7|8195.3|8192.9|392
1744345800000|2025-04-11 04:30:00|8199.8|8197.4|8197.7|8194|8201.4|8199|8196.3|8193.9|377
1744346100000|2025-04-11 04:35:00|8197.9|8194.3|8188.8|8186.4|8198.3|8195.3|8188|8185.6|362
1744346400000|2025-04-11 04:40:00|8188.9|8186.5|8196.4|8194|8197.2|8194.8|8185.3|8182.9|448
1744346700000|2025-04-11 04:45:00|8196.2|8193.8|8188.6|8186.2|8197.8|8195.4|8187.2|8184.8|431
1744347000000|2025-04-11 04:50:00|8188.7|8186.3|8179.5|8177.1|8188.8|8186.4|8176.6|8174.2|508
1744347300000|2025-04-11 04:55:00|8179.4|8177|8180.5|8178.1|8182|8179.6|8178|8175.6|404
1744347600000|2025-04-11 05:00:00|8180.6|8178.2|8196.3|8193.9|8197.5|8195.1|8180.6|8178.2|842
1744347900000|2025-04-11 05:05:00|8195.9|8194.4|8203.5|8202|8205|8203.5|8194.5|8192.6|761
1744348200000|2025-04-11 05:10:00|8203.4|8201.9|8196.9|8195.4|8205.1|8202.7|8194.9|8192.9|575
1744348500000|2025-04-11 05:15:00|8197.1|8195.6|8203.2|8201.7|8203.9|8202.4|8195.3|8193.2|566
1744348800000|2025-04-11 05:20:00|8203.4|8201.9|8201.5|8200|8205.2|8203.7|8199.7|8198.2|490
1744349100000|2025-04-11 05:25:00|8201.6|8200.1|8204.4|8202.9|8206.9|8205.4|8200.5|8198.9|463
1744349400000|2025-04-11 05:30:00|8204.5|8203|8211.4|8209.9|8214.3|8211.9|8204.5|8203|600
1744349700000|2025-04-11 05:35:00|8211.6|8210.1|8219.9|8217.5|8220.2|8218.7|8207|8205.5|681
1744350000000|2025-04-11 05:40:00|8219.6|8217.2|8222.8|8220.4|8227.3|8224.9|8218.7|8216.3|745
1744350300000|2025-04-11 05:45:00|8222.7|8220.3|8222|8219.6|8223.9|8221.5|8217.2|8214.8|651
1744350600000|2025-04-11 05:50:00|8222.4|8220|8218|8215.6|8222.4|8220|8213.1|8210.7|605
1744350900000|2025-04-11 05:55:00|8218.1|8215.7|8220.7|8218.3|8222.9|8220.5|8216.9|8214.5|490
1744351200000|2025-04-11 06:00:00|8221|8218.6|8228.9|8226.5|8232.6|8230.2|8215.7|8213.3|784
1744351500000|2025-04-11 06:05:00|8228.7|8226.3|8242.4|8240|8245.9|8243.5|8227.9|8225.5|907
1744351800000|2025-04-11 06:10:00|8242.3|8239.9|8239.6|8237.2|8244.3|8241.9|8235|8232.6|863
1744352100000|2025-04-11 06:15:00|8239.5|8237.1|8249.6|8247.2|8251.2|8248.8|8237.6|8235.2|875
1744352400000|2025-04-11 06:20:00|8249.8|8247.4|8248.2|8245.8|8250.8|8248.4|8242.4|8240|673
1744352700000|2025-04-11 06:25:00|8248.3|8245.9|8246.7|8244.3|8258.9|8256.5|8246.4|8244|823
1744353000000|2025-04-11 06:30:00|8246.4|8244|8236.2|8233.8|8246.9|8244.5|8235.5|8233.1|706
1744353300000|2025-04-11 06:35:00|8236.1|8233.7|8239.8|8237.4|8245.6|8243.2|8233|8230.6|625
1744353600000|2025-04-11 06:40:00|8239.7|8237.3|8244.2|8242.7|8247.2|8244.8|8237.3|8234.9|749
1744353900000|2025-04-11 06:45:00|8244.9|8243.4|8234.3|8231.9|8251.8|8250.3|8234.1|8231.7|853
1744354200000|2025-04-11 06:50:00|8234.4|8232|8226.9|8224.5|8234.7|8232.3|8224.7|8222.3|710
1744354500000|2025-04-11 06:55:00|8226.8|8224.4|8223.8|8220.9|8227.9|8225.5|8223|8220.6|532
1744354800000|2025-04-11 07:00:00|8224.2|8221.4|8197.8|8195.4|8225.4|8222.8|8195.8|8193.4|819
1744355100000|2025-04-11 07:05:00|8197.6|8195.2|8188.6|8186.2|8200.2|8197.8|8187.2|8184.8|1148
1744355400000|2025-04-11 07:10:00|8188.7|8186.3|8180.8|8178.4|8192.7|8190.3|8178.4|8176|880
1744355700000|2025-04-11 07:15:00|8181.1|8178.7|8185.5|8184|8190.1|8187.7|8180.5|8178.1|785
1744356000000|2025-04-11 07:20:00|8185.6|8184.1|8173.5|8172|8186.4|8184.9|8168.3|8166.8|911
1744356300000|2025-04-11 07:25:00|8173.6|8172.1|8167.9|8166.4|8174.5|8173|8163|8160.8|836
1744356600000|2025-04-11 07:30:00|8168|8166.5|8162.5|8161|8174.3|8171.9|8158.4|8156.2|1046
1744356900000|2025-04-11 07:35:00|8162.7|8161.2|8160.6|8159.1|8169|8166.6|8159.9|8157.6|830
1744357200000|2025-04-11 07:40:00|8160.7|8159.2|8177|8175.5|8183.4|8181|8160|8158.5|895
1744357500000|2025-04-11 07:45:00|8177.1|8175.6|8180.1|8178.6|8186.5|8185|8176.5|8174.1|757
1744357800000|2025-04-11 07:50:00|8180.2|8178.7|8176.3|8173.9|8183|8180.7|8175.8|8173.4|764
1744358100000|2025-04-11 07:55:00|8176.1|8173.7|8161.7|8159.3|8176.6|8175|8160.7|8159.2|966
1744358400000|2025-04-11 08:00:00|8161.8|8159.4|8144.5|8142.1|8166.7|8165.2|8114.3|8111.4|1308
1744358700000|2025-04-11 08:05:00|8144.6|8142.2|8176.3|8174.8|8176.7|8175.2|8141.7|8139.8|1208
1744359000000|2025-04-11 08:10:00|8176.2|8174.7|8161|8159.5|8178.9|8176.5|8159|8157.5|956
1744359300000|2025-04-11 08:15:00|8161.2|8159.7|8152.6|8151.1|8165.1|8163.6|8147.5|8146|963
1744359600000|2025-04-11 08:20:00|8151.9|8150.4|8149.5|8148|8156.9|8155.4|8144|8142.5|1031
1744359900000|2025-04-11 08:25:00|8149.7|8148.2|8145.2|8143.7|8152.4|8150.9|8138.2|8136.7|923
1744360200000|2025-04-11 08:30:00|8145.3|8143.8|8136.4|8134.9|8150.9|8149.4|8132.1|8130.6|1012
1744360500000|2025-04-11 08:35:00|8136.5|8135|8145.8|8144.3|8147.2|8145.7|8130.2|8128.7|1048
1744360800000|2025-04-11 08:40:00|8145.5|8144|8133.7|8132.2|8146.9|8145.4|8123.7|8122.2|975
1744361100000|2025-04-11 08:45:00|8133.9|8132.4|8129.5|8128|8137.7|8136.2|8126.2|8124.7|940
1744361400000|2025-04-11 08:50:00|8129.6|8128.1|8123.7|8121.3|8130.2|8128.7|8112.1|8109.7|1260
1744361700000|2025-04-11 08:55:00|8124|8121.6|8132.3|8129.9|8132.6|8130.2|8116.3|8113.9|997
1744362000000|2025-04-11 09:00:00|8132.4|8130|8146.6|8144.2|8146.6|8144.2|8132.4|8130|929
1744362300000|2025-04-11 09:05:00|8146.8|8144.4|8160.5|8158.1|8166|8163.6|8139.3|8136.9|985
1744362600000|2025-04-11 09:10:00|8160.7|8158.3|8163.3|8160.9|8166.7|8164.3|8156|8153.6|906
1744362900000|2025-04-11 09:15:00|8163.2|8160.8|8145.2|8142.8|8163.6|8161.2|8143.1|8141.6|787
1744363200000|2025-04-11 09:20:00|8145.4|8143|8157.4|8155.9|8158.2|8156.3|8141.7|8140.2|818
1744363500000|2025-04-11 09:25:00|8157.6|8156.1|8160.3|8158.8|8162.1|8160.2|8151.3|8149.8|717
1744363800000|2025-04-11 09:30:00|8160.2|8158.7|8168.5|8167|8170.6|8169.1|8156.9|8155.4|818
1744364100000|2025-04-11 09:35:00|8168.4|8166.9|8162.7|8161.2|8180.6|8179.1|8161.9|8159.5|700
1744364400000|2025-04-11 09:40:00|8162.5|8161|8155.4|8153.9|8165.3|8163.8|8154.2|8152.7|629
1744364700000|2025-04-11 09:45:00|8155.5|8154|8155.6|8154.1|8160.2|8158.6|8154.3|8152.8|705
1744365000000|2025-04-11 09:50:00|8155.9|8154.4|8161.8|8160.3|8165.3|8163.5|8149.9|8148.4|844
1744365300000|2025-04-11 09:55:00|8161.9|8160.4|8182.9|8180.5|8184.7|8182.1|8161.7|8160.2|757
1744365600000|2025-04-11 10:00:00|8183.2|8180.8|8200.4|8198|8202.1|8199.7|8183.2|8180.8|960
1744365900000|2025-04-11 10:05:00|8200.3|8197.9|8188.4|8186|8200.3|8197.9|8187.7|8185.3|586
1744366200000|2025-04-11 10:10:00|8188.3|8185.9|8177.4|8175|8190|8188.5|8177.1|8174.7|610
1744366500000|2025-04-11 10:15:00|8177.2|8174.8|8166.3|8164.8|8178.2|8176.7|8164.8|8163.1|595
1744366800000|2025-04-11 10:20:00|8166.2|8164.7|8175.5|8173.1|8175.9|8173.5|8165.9|8164.3|572
1744367100000|2025-04-11 10:25:00|8175.4|8173|8183.9|8181.5|8186.7|8185.2|8174.1|8172.3|566
1744367400000|2025-04-11 10:30:00|8183.3|8180.9|8185.2|8182.8|8186.6|8184.2|8176.5|8174.7|472
1744367700000|2025-04-11 10:35:00|8185.3|8182.9|8195.3|8192.9|8196.9|8194.5|8184.9|8182.5|589
1744368000000|2025-04-11 10:40:00|8195.2|8192.8|8204.3|8201.9|8209|8206.6|8194.9|8192.5|681
1744368300000|2025-04-11 10:45:00|8204.6|8202.2|8200.1|8197.7|8206|8203.6|8194.6|8192.2|563
1744368600000|2025-04-11 10:50:00|8201.6|8199.2|8206.1|8203.7|8209.4|8207|8194.6|8192.2|557
1744368900000|2025-04-11 10:55:00|8206|8203.6|8203|8200.6|8214|8211.6|8200.8|8198.6|707
1744369200000|2025-04-11 11:00:00|8202.9|8200.5|8189.8|8187.4|8205.6|8203.2|8189.6|8187.2|645
1744369500000|2025-04-11 11:05:00|8190.3|8187.9|8181|8178.6|8190.3|8187.9|8180.6|8178.2|481
1744369800000|2025-04-11 11:10:00|8181.1|8178.7|8180|8177.6|8184.8|8182.4|8177.4|8175|485
1744370100000|2025-04-11 11:15:00|8180.1|8177.7|8170.1|8167.7|8181|8178.6|8170|8167.6|511
1744370400000|2025-04-11 11:20:00|8169.9|8167.5|8160.6|8158.2|8173.5|8171.1|8160.6|8158.2|545
1744370700000|2025-04-11 11:25:00|8160.9|8158.5|8160.2|8157.8|8162.4|8160|8153.3|8150.9|668
1744371000000|2025-04-11 11:30:00|8160.4|8158|8157.7|8155.3|8162.3|8159.9|8154.7|8152.3|593
1744371300000|2025-04-11 11:35:00|8157.5|8155.1|8162|8159.6|8162.5|8160.1|8153.4|8151|536
1744371600000|2025-04-11 11:40:00|8161.8|8159.4|8163.2|8160.8|8164.9|8162.5|8156.1|8153.7|554
1744371900000|2025-04-11 11:45:00|8163.4|8161|8152.2|8149.8|8166|8163.6|8150.4|8148|557
1744372200000|2025-04-11 11:50:00|8152.1|8149.7|8149.8|8147.4|8153.3|8150.9|8141.8|8139.4|561
1744372500000|2025-04-11 11:55:00|8150|8147.6|8158.3|8155.9|8161.3|8158.9|8145.8|8143.4|1014
1744372800000|2025-04-11 12:00:00|8158.4|8156|8161.8|8159.4|8163.7|8161.3|8157|8154.6|787
1744373100000|2025-04-11 12:05:00|8161.7|8159.3|8155.6|8153.2|8162.1|8159.7|8146.4|8144|638
1744373400000|2025-04-11 12:10:00|8156.6|8154.2|8151.6|8149.2|8159.9|8157.5|8148.2|8145.8|799
1744373700000|2025-04-11 12:15:00|8151.7|8149.3|8140.6|8138.2|8152.7|8150.3|8134.2|8131.8|843
1744374000000|2025-04-11 12:20:00|8141|8138.6|8150.7|8148.3|8150.7|8148.3|8140.2|8137.8|838
1744374300000|2025-04-11 12:25:00|8150.6|8148.2|8150.9|8148.5|8156.9|8151.9|8144.6|8142.2|663
1744374600000|2025-04-11 12:30:00|8137.9|8132.9|8145.1|8142.7|8152.3|8149.6|8133.7|8128.7|1058
1744374900000|2025-04-11 12:35:00|8145.3|8142.9|8148.3|8145.9|8158.1|8155.7|8144.7|8142.3|944
1744375200000|2025-04-11 12:40:00|8148.1|8145.7|8141.9|8139.5|8149.3|8146.9|8140.9|8138.5|841
1744375500000|2025-04-11 12:45:00|8141.7|8139.3|8119.3|8116.9|8146|8143.6|8118.1|8115.7|942
1744375800000|2025-04-11 12:50:00|8119.4|8117|8117.6|8115.2|8121.9|8119.5|8112|8109.6|917
1744376100000|2025-04-11 12:55:00|8117.5|8115.1|8116.3|8113.9|8121|8118.6|8110.4|8108|778
1744376400000|2025-04-11 13:00:00|8117|8114.6|8120.4|8118|8121.8|8119.4|8110.3|8107.9|806
1744376700000|2025-04-11 13:05:00|8120.2|8117.8|8103.6|8101.2|8120.2|8117.8|8103.6|8101.2|868
1744377000000|2025-04-11 13:10:00|8103.5|8101.1|8109.7|8107.3|8111.3|8108.9|8101.4|8099|841
1744377300000|2025-04-11 13:15:00|8108.6|8106.2|8105.3|8102.9|8109|8106.6|8102.4|8100|704
1744377600000|2025-04-11 13:20:00|8105.4|8103|8119.2|8116.8|8120.3|8117.9|8100.7|8098.3|704
1744377900000|2025-04-11 13:25:00|8119.1|8116.7|8121.8|8119.4|8126.2|8123.8|8118.4|8116|567
1744378200000|2025-04-11 13:30:00|8122|8119.6|8127|8124.6|8128.4|8126|8115.6|8113.2|940
1744378500000|2025-04-11 13:35:00|8126.9|8124.5|8162.8|8159.9|8174.7|8171.7|8126.5|8124.1|1315
1744378800000|2025-04-11 13:40:00|8162.7|8159.8|8135.5|8133.1|8162.7|8159.8|8135.1|8132.7|1120
1744379100000|2025-04-11 13:45:00|8135.6|8133.2|8160.4|8157.6|8167.4|8164.5|8134.5|8132.1|1050
1744379400000|2025-04-11 13:50:00|8160.7|8157.8|8167.1|8164.7|8167.4|8165|8151.6|8149.2|1178
1744379700000|2025-04-11 13:55:00|8166.8|8164.4|8152.6|8147.6|8170.3|8167.9|8148.6|8146.6|1063
1744380000000|2025-04-11 14:00:00|8150.2|8145.2|8139|8136.6|8156.3|8151.3|8137.6|8135.6|707
1744380300000|2025-04-11 14:05:00|8139.6|8137.2|8140.6|8138.8|8147|8144.6|8136.2|8133.8|1299
1744380600000|2025-04-11 14:10:00|8140.7|8138.3|8131.1|8128.7|8147.4|8145|8128.8|8126.4|1193
1744380900000|2025-04-11 14:15:00|8131.2|8128.8|8128.1|8125.7|8133.9|8131.5|8126|8123.6|1176
1744381200000|2025-04-11 14:20:00|8128.2|8125.8|8122.8|8120.4|8133.1|8130.7|8121.9|8119.5|1162
1744381500000|2025-04-11 14:25:00|8122.7|8120.3|8120.4|8118|8123.2|8120.8|8116.2|8113.8|1086
1744381800000|2025-04-11 14:30:00|8120.6|8118.2|8141.2|8138.8|8142|8139.6|8117.4|8115|1086
1744382100000|2025-04-11 14:35:00|8140.5|8138.1|8128.1|8125.7|8144.2|8141.8|8125.3|8122.9|1045
1744382400000|2025-04-11 14:40:00|8127.8|8125.4|8133.7|8131.3|8135.4|8133|8115.4|8113|957
1744382700000|2025-04-11 14:45:00|8133.5|8131.1|8137.8|8135.4|8139.8|8137.4|8126.8|8124.4|856
1744383000000|2025-04-11 14:50:00|8138|8135.6|8145.9|8143.5|8148.6|8146.2|8135.8|8133.4|1127
1744383300000|2025-04-11 14:55:00|8145.7|8143.3|8148.9|8146.5|8152.1|8149.7|8143.3|8140.9|965
1744383600000|2025-04-11 15:00:00|8148.7|8146.3|8146.9|8144.5|8152.5|8150.1|8143.1|8140.7|1126
1744383900000|2025-04-11 15:05:00|8147.2|8144.8|8157.7|8155.3|8158.2|8155.8|8146.1|8143.7|850
1744384200000|2025-04-11 15:10:00|8157.5|8155.1|8155.4|8153|8161.2|8158.8|8152.2|8149.8|721
1744384500000|2025-04-11 15:15:00|8155.1|8152.7|8160.6|8158.2|8167.9|8165.5|8154.7|8152.3|805
1744384800000|2025-04-11 15:20:00|8160.2|8157.8|8165.8|8163.4|8166.3|8163.9|8158.1|8155.7|701
1744385100000|2025-04-11 15:25:00|8165.6|8163.2|8159.9|8157.5|8170.3|8167.9|8155.3|8152.9|632
1744385400000|2025-04-11 15:30:00|8159.5|8157.1|8148.2|8145.8|8161.9|8159.5|8147|8144.3|607
1744385700000|2025-04-11 15:35:00|8148.4|8146|8154.5|8152.1|8155.6|8153.2|8147.2|8144.5|518
1744386000000|2025-04-11 15:40:00|8154.6|8152.2|8144.1|8141.7|8155.4|8152.9|8143.7|8141.3|456
1744386300000|2025-04-11 15:45:00|8144.6|8142.2|8141.6|8139.2|8146.4|8144|8137.9|8135.5|536
1744386600000|2025-04-11 15:50:00|8141.3|8138.9|8140.4|8138|8141.3|8138.9|8133.2|8130.8|539
1744386900000|2025-04-11 15:55:00|8140.6|8138.2|8155.3|8152.9|8155.6|8153.2|8137.8|8135.4|626
1744387200000|2025-04-11 16:00:00|8155.4|8153|8155.9|8153.5|8161.1|8158.7|8154|8151.6|605
1744387500000|2025-04-11 16:05:00|8156|8153.6|8154.5|8152.1|8157.8|8155.4|8147.7|8145.3|565
1744387800000|2025-04-11 16:10:00|8154.4|8152|8157.7|8155.3|8157.9|8155.5|8150.1|8147.7|482
1744388100000|2025-04-11 16:15:00|8157.6|8155.2|8172.6|8170.2|8172.8|8170.4|8157.2|8154.8|464
1744388400000|2025-04-11 16:20:00|8173.1|8170.7|8180.8|8178.4|8183.3|8180.9|8172.3|8169.9|597
1744388700000|2025-04-11 16:25:00|8180.6|8178.2|8179.3|8176.9|8185.8|8183.4|8178|8175.6|581
1744389000000|2025-04-11 16:30:00|8179.1|8176.7|8181.8|8179.4|8181.9|8179.5|8178.2|8175.8|396
1744389300000|2025-04-11 16:35:00|8182|8179.6|8185.2|8182.8|8188.6|8186.2|8181.8|8179.4|589
1744389600000|2025-04-11 16:40:00|8185.5|8183.1|8181.9|8179.5|8186.2|8183.8|8178.1|8175.7|468
1744389900000|2025-04-11 16:45:00|8182.2|8179.8|8180.1|8177.7|8182.3|8179.9|8175.5|8173.1|432
1744390200000|2025-04-11 16:50:00|8180.7|8178.3|8180.2|8177.8|8181.5|8179.1|8175.9|8173.5|492
1744390500000|2025-04-11 16:55:00|8180.4|8178|8173.1|8170.7|8183.6|8181.2|8171.7|8169.3|428
1744390800000|2025-04-11 17:00:00|8173.2|8170.8|8168|8165.6|8174.5|8172.1|8167.4|8165|452
1744391100000|2025-04-11 17:05:00|8167.9|8165.5|8158.6|8156.2|8168|8165.6|8158|8155.6|430
1744391400000|2025-04-11 17:10:00|8158.7|8156.3|8158.1|8155.7|8160.6|8158.2|8156.5|8154.1|304
1744391700000|2025-04-11 17:15:00|8158.3|8155.9|8159.8|8157.4|8160.1|8157.7|8155.9|8153.5|262
1744392000000|2025-04-11 17:20:00|8159.9|8157.5|8160.9|8158.5|8165.9|8163.5|8159.9|8157.5|323
1744392300000|2025-04-11 17:25:00|8160.8|8158.4|8160|8157.6|8163.7|8161.3|8158.2|8155.8|241
1744392600000|2025-04-11 17:30:00|8159.8|8157.4|8158.2|8155.8|8162.2|8159.8|8157.5|8155.1|409
1744392900000|2025-04-11 17:35:00|8158.3|8155.9|8153.3|8150.9|8162.4|8160|8153.2|8150.8|408
1744393200000|2025-04-11 17:40:00|8153.1|8150.7|8164.5|8162.1|8167.3|8164.9|8153.1|8150.7|686
1744393500000|2025-04-11 17:45:00|8164.8|8162.4|8178|8175.6|8179.9|8177.5|8163.5|8161.1|519
1744393800000|2025-04-11 17:50:00|8177.8|8175.4|8184.1|8181.7|8184.3|8181.9|8175.9|8173.5|460
1744394100000|2025-04-11 17:55:00|8183.9|8181.5|8190.8|8188.4|8195|8192.6|8181.8|8179.4|585
1744394400000|2025-04-11 18:00:00|8190.9|8188.5|8181.6|8179.2|8192.3|8189.9|8179.7|8177.3|690
1744394700000|2025-04-11 18:05:00|8181.7|8179.3|8180.7|8178.3|8183.9|8181.5|8177.9|8175.5|507
1744395000000|2025-04-11 18:10:00|8180|8177.6|8183.7|8181.3|8185.6|8183.2|8177.7|8175.3|405
1744395300000|2025-04-11 18:15:00|8183.9|8181.5|8177.2|8174.8|8185.8|8183.4|8176.9|8174.5|389
1744395600000|2025-04-11 18:20:00|8177.4|8175|8177.4|8175|8180.9|8178.5|8172.7|8170.2|501
1744395900000|2025-04-11 18:25:00|8177.5|8175.1|8175.6|8173.2|8177.8|8175.4|8172|8169.5|331
1744396200000|2025-04-11 18:30:00|8175.8|8173.4|8169.1|8166.6|8176.4|8174|8168.7|8166.3|326
1744396500000|2025-04-11 18:35:00|8168.9|8166.4|8173.7|8171.3|8175.1|8172.7|8167.6|8165.2|456
1744396800000|2025-04-11 18:40:00|8173.8|8171.4|8171|8168.6|8180.2|8177.8|8170.7|8168.3|544
1744397100000|2025-04-11 18:45:00|8171.1|8168.7|8168.6|8166.2|8172.5|8170.1|8168.1|8165.7|353
1744397400000|2025-04-11 18:50:00|8168.7|8166.3|8171.8|8169.4|8172.7|8170.3|8164.7|8162.3|449
1744397700000|2025-04-11 18:55:00|8171.7|8169.3|8171.4|8169|8174.2|8171.8|8169|8166.6|395
1744398000000|2025-04-11 19:00:00|8171.2|8168.8|8171.9|8169.5|8177.5|8175.1|8170.5|8168.1|337
1744398300000|2025-04-11 19:05:00|8171.6|8169.2|8168.3|8165.9|8173.4|8171|8166.4|8164|245
1744398600000|2025-04-11 19:10:00|8168.1|8165.7|8173.5|8171.1|8174.2|8171.8|8167.9|8165.5|301
1744398900000|2025-04-11 19:15:00|8173.7|8171.3|8171.8|8169.4|8175.5|8173.1|8166.7|8164.3|205
1744399200000|2025-04-11 19:20:00|8171.9|8169.5|8165.8|8163.4|8173.7|8171.3|8165.3|8162.9|396
1744399500000|2025-04-11 19:25:00|8165.7|8163.3|8165.2|8162.8|8168.4|8166|8164.1|8161.7|330
1744399800000|2025-04-11 19:30:00|8165.3|8162.9|8167.9|8165.5|8171.1|8168.7|8164.9|8162.5|239
1744400100000|2025-04-11 19:35:00|8167.7|8165.3|8168.4|8166|8168.4|8166|8164.7|8162.3|289
1744400400000|2025-04-11 19:40:00|8168.5|8166.1|8167.1|8164.7|8168.7|8166.3|8165.3|8162.9|273
1744400700000|2025-04-11 19:45:00|8167.2|8164.8|8166.7|8164.3|8169.6|8167.2|8164.4|8162|290
1744401000000|2025-04-11 19:50:00|8166.9|8164.5|8164|8161.6|8169|8166.6|8162.8|8160.4|349
1744401300000|2025-04-11 19:55:00|8163.7|8161.3|8159|8155.2|8164.2|8161.8|8157.1|8154.6|392
1744401600000|2025-04-11 20:00:00|8158.6|8155|8154.6|8152.2|8163|8160.6|8154|8151.6|304
1744401900000|2025-04-11 20:05:00|8154.3|8151.9|8152.6|8150.2|8156.2|8153.8|8152.2|8149.8|224
1744402200000|2025-04-11 20:10:00|8152|8149.6|8149.8|8147.4|8152|8149.6|8149.2|8146.8|201
1744402500000|2025-04-11 20:15:00|8150|8147.6|8151.4|8149|8152.1|8149.7|8149.1|8146.7|169
1744402800000|2025-04-11 20:20:00|8151.6|8149.2|8149.2|8146.8|8151.9|8149.5|8148.5|8146.1|169
1744403100000|2025-04-11 20:25:00|8148.8|8146.4|8150.1|8147.7|8151.2|8148.8|8148.6|8146.2|202
1744403400000|2025-04-11 20:30:00|8149.9|8147.5|8150.2|8147.8|8150.4|8148|8147.5|8145.1|123
1744403700000|2025-04-11 20:35:00|8150|8147.6|8152.3|8149.9|8155.3|8152.9|8150|8147.6|143
1744404000000|2025-04-11 20:40:00|8152.5|8150.1|8151.3|8148.9|8152.8|8150.4|8150.8|8148.4|207
1744404300000|2025-04-11 20:45:00|8151.4|8149|8158.9|8156.5|8162.9|8160.5|8149.7|8147.3|278
1744404600000|2025-04-11 20:50:00|8158.7|8156.3|8154|8149.8|8160.2|8157.8|8153.9|8148.9|171
1744404900000|2025-04-11 20:55:00|8154.8|8149.1|8155.1|8148.6|8155.1|8149.5|8150|8145.9|78
1744574400000|2025-04-13 20:00:00|8213|8202|8208.5|8197.5|8214.7|8203.7|8203.1|8192.1|17
1744574700000|2025-04-13 20:05:00|8212|8201|8210.4|8199.4|8212.6|8201.6|8203.5|8192.5|9
1744575000000|2025-04-13 20:10:00|8205.8|8194.8|8200.7|8189.7|8205.8|8194.8|8199.2|8188.2|11
1744575300000|2025-04-13 20:15:00|8203.2|8192.2|8203.5|8192.5|8203.5|8192.5|8202.8|8191.8|3
1744575600000|2025-04-13 20:20:00|8203|8192|8201|8190|8203.6|8192.6|8199.6|8188.6|5
1744575900000|2025-04-13 20:25:00|8200.5|8189.5|8199.9|8188.9|8200.5|8189.5|8197.8|8186.8|5
1744576200000|2025-04-13 20:30:00|8201.7|8190.7|8199.2|8188.2|8201.7|8190.7|8199.2|8188.2|3
1744576500000|2025-04-13 20:35:00|8199.9|8188.9|8196.2|8185.2|8199.9|8188.9|8191.4|8180.4|8
1744576800000|2025-04-13 20:40:00|8196.4|8185.4|8197|8186|8197|8186|8194.9|8183.9|4
1744577100000|2025-04-13 20:45:00|8200|8189|8196.9|8185.9|8200|8189|8196.9|8185.9|5
1744577400000|2025-04-13 20:50:00|8195.5|8184.5|8194.2|8183.2|8195.5|8184.5|8192.9|8181.9|4
1744577700000|2025-04-13 20:55:00|8195|8182.5|8196.3|8183.8|8196.3|8183.8|8195|8182.5|2
1744578000000|2025-04-13 21:00:00|8193.8|8186.3|8193.3|8186.8|8193.8|8186.8|8193.3|8186.3|2
1744578300000|2025-04-13 21:05:00|8191.8|8185.3|8193.3|8186.8|8193.3|8186.8|8190.3|8183.8|3
1744578600000|2025-04-13 21:10:00|8192.7|8186.2|8191.3|8184.8|8192.7|8186.2|8191.3|8184.8|5
1744578900000|2025-04-13 21:15:00|8191|8184.5|8191.8|8185.3|8193.7|8187.2|8191|8184.5|6
1744579200000|2025-04-13 21:20:00|8193.3|8186.8|8191.8|8185.3|8193.8|8187.3|8191.8|8185.3|4
1744579500000|2025-04-13 21:25:00|8193|8186.5|8191.9|8185.4|8193|8186.5|8191.9|8185.4|2
1744579800000|2025-04-13 21:30:00|8192.8|8186.3|8191.8|8185.3|8192.8|8186.3|8191.8|8185.3|2
1744580100000|2025-04-13 21:35:00|8192.3|8185.8|8191.3|8184.8|8193.8|8187.3|8188|8181.5|14
1744580400000|2025-04-13 21:40:00|8192.2|8185.7|8193|8186.5|8195|8188.5|8191.3|8184.8|8
1744580700000|2025-04-13 21:45:00|8194.2|8187.7|8194.1|8187.6|8194.2|8187.7|8190.3|8183.8|6
1744581000000|2025-04-13 21:50:00|8193.3|8186.8|8192|8185.5|8194.7|8188.2|8191.9|8185.4|7
1744581300000|2025-04-13 21:55:00|8194.7|8188.2|8194.7|8188.2|8194.7|8188.2|8193.6|8187.1|5
1744581600000|2025-04-13 22:00:00|8196.2|8189.7|8189.1|8182.6|8196.9|8190.4|8184.2|8177.7|71
1744581900000|2025-04-13 22:05:00|8188.3|8183.3|8190.5|8185.5|8190.5|8185.5|8188.3|8183.3|4
1744582200000|2025-04-13 22:10:00|8196.7|8191.7|8193.8|8188.8|8197|8192|8193.8|8188.8|6
1744582500000|2025-04-13 22:15:00|8193.7|8188.7|8184|8179|8194.6|8189.6|8184|8179|34
1744582800000|2025-04-13 22:20:00|8183.5|8178.5|8182.5|8177.5|8184|8179|8180|8175|58
1744583100000|2025-04-13 22:25:00|8183|8178|8178.5|8173.5|8183.5|8178.5|8178|8173|70
1744583400000|2025-04-13 22:30:00|8179|8174|8179|8174|8180.3|8175.3|8174|8169|83
1744583700000|2025-04-13 22:35:00|8178.5|8173.5|8183.2|8178.2|8185.1|8180.1|8176.8|8171.8|49
1744584000000|2025-04-13 22:40:00|8182.7|8177.7|8181.4|8178.1|8182.7|8178.6|8177.7|8172.7|61
1744584300000|2025-04-13 22:45:00|8181.6|8178.4|8175.3|8172.9|8181.9|8178.6|8175.3|8172.9|95
1744584600000|2025-04-13 22:50:00|8175|8172.6|8178.1|8175.7|8178.2|8175.8|8171.1|8168.7|130
1744584900000|2025-04-13 22:55:00|8178.2|8175.8|8180.6|8175.6|8184.4|8180.2|8178|8175.3|128
1744585200000|2025-04-13 23:00:00|8180.2|8175.2|8175.1|8172.7|8180.2|8176.7|8174.8|8172.4|226
1744585500000|2025-04-13 23:05:00|8175|8172.6|8173.5|8171.1|8176.4|8174|8170.7|8168.3|222
1744585800000|2025-04-13 23:10:00|8173.4|8171|8177.4|8175|8177.8|8175.4|8171.4|8169|227
1744586100000|2025-04-13 23:15:00|8177.7|8175.3|8176.4|8174|8178.5|8176.1|8173.9|8171.5|213
1744586400000|2025-04-13 23:20:00|8176.7|8174.3|8178.7|8176.3|8180.2|8177.8|8174.6|8172.2|210
1744586700000|2025-04-13 23:25:00|8178.6|8176.2|8185.4|8183|8187|8184.6|8177.5|8175.1|218
1744587000000|2025-04-13 23:30:00|8185.2|8182.8|8189.7|8187.3|8189.7|8187.3|8183.3|8180.9|242
1744587300000|2025-04-13 23:35:00|8189.5|8187.1|8186.7|8184.3|8190.7|8188.3|8185.1|8182.7|251
1744587600000|2025-04-13 23:40:00|8186.4|8184|8182.4|8180|8187.2|8184.8|8181.6|8179.2|223
1744587900000|2025-04-13 23:45:00|8182.5|8180.1|8180.4|8178|8184|8181.6|8178.9|8176.5|341
1744588200000|2025-04-13 23:50:00|8180.5|8178.1|8183.2|8180.8|8184.5|8182.1|8179.8|8177.4|194
1744588500000|2025-04-13 23:55:00|8183.1|8180.7|8183|8180.6|8184.6|8182.2|8181.6|8179.2|151
1744588800000|2025-04-14 00:00:00|8183.2|8180.8|8175.4|8173|8183.9|8181.5|8172.9|8170.5|550
1744589100000|2025-04-14 00:05:00|8175.2|8172.8|8171.2|8168.8|8176.2|8173.8|8170.7|8168.3|409
1744589400000|2025-04-14 00:10:00|8171.4|8169|8172.9|8170.5|8174.2|8171.8|8165.1|8162.7|397
1744589700000|2025-04-14 00:15:00|8173.2|8170.8|8173.6|8171.2|8175.3|8172.9|8170.1|8167.7|465
1744590000000|2025-04-14 00:20:00|8173.8|8171.4|8178.2|8175.8|8179.1|8176.7|8173.1|8170.7|462
1744590300000|2025-04-14 00:25:00|8178.4|8176|8175.9|8173.5|8182.3|8179.9|8174.8|8172.4|262
1744590600000|2025-04-14 00:30:00|8176|8173.6|8165.7|8163.3|8176.2|8173.8|8165.5|8163.1|526
1744590900000|2025-04-14 00:35:00|8165.8|8163.4|8170.8|8168.4|8172.2|8169.8|8164.5|8162.1|452
1744591200000|2025-04-14 00:40:00|8171|8168.6|8175.8|8172.9|8175.8|8172.9|8170.8|8168.4|322
1744591500000|2025-04-14 00:45:00|8176.1|8173.2|8175.3|8172.9|8177.1|8174.4|8173.4|8171|266
1744591800000|2025-04-14 00:50:00|8175.5|8173.1|8173.7|8171.3|8178.4|8176|8173.4|8171|491
1744592100000|2025-04-14 00:55:00|8173.2|8170.8|8166.3|8163.9|8175.3|8172.9|8164.8|8162.4|668
1744592400000|2025-04-14 01:00:00|8166|8163.6|8161.2|8158.8|8167.2|8164.8|8158.6|8156.2|548
1744592700000|2025-04-14 01:05:00|8160.6|8158.2|8159.3|8156.9|8162.1|8159.7|8158.1|8155.7|440
1744593000000|2025-04-14 01:10:00|8159.2|8156.8|8156.2|8153.8|8160.3|8157.9|8150.6|8148.2|546
1744593300000|2025-04-14 01:15:00|8156.1|8153.7|8156.1|8153.7|8159.7|8157.3|8152.7|8150.3|500
1744593600000|2025-04-14 01:20:00|8156.2|8153.8|8149.3|8146.9|8156.7|8154.3|8146.3|8143.9|545
1744593900000|2025-04-14 01:25:00|8149.5|8147.1|8148.7|8146.3|8149.8|8147.4|8144.6|8142.2|447
1744594200000|2025-04-14 01:30:00|8148.9|8146.5|8146.1|8143.7|8153.6|8151.2|8146|8143.6|454
1744594500000|2025-04-14 01:35:00|8146.2|8143.8|8137.2|8134.8|8147.1|8144.7|8136.8|8134|531
1744594800000|2025-04-14 01:40:00|8137|8134.6|8156.9|8154.5|8157.3|8154.9|8136.2|8133.8|822
1744595100000|2025-04-14 01:45:00|8157.1|8154.7|8145.5|8143.1|8159.1|8156.7|8143.3|8140.9|611
1744595400000|2025-04-14 01:50:00|8145.3|8142.9|8159.4|8157|8160.9|8158.5|8145.1|8142.7|515
1744595700000|2025-04-14 01:55:00|8159.5|8157.1|8160.2|8157.8|8165|8162.6|8159.2|8156.8|415
1744596000000|2025-04-14 02:00:00|8160.3|8157.9|8155.2|8152.8|8161.6|8159.2|8151.1|8148.7|493
1744596300000|2025-04-14 02:05:00|8155.5|8153.1|8147.7|8145.3|8161|8158.6|8147.1|8144.7|547
1744596600000|2025-04-14 02:10:00|8147.5|8145.1|8147|8144.6|8151|8148.6|8145.4|8143|439
1744596900000|2025-04-14 02:15:00|8146.7|8144.3|8158|8155.6|8159.2|8156.8|8146.6|8144.2|392
1744597200000|2025-04-14 02:20:00|8158.2|8155.8|8166.2|8163.8|8166.5|8164.1|8156.1|8153.7|411
1744597500000|2025-04-14 02:25:00|8166.4|8164|8172.2|8169.8|8174.3|8171.9|8166.3|8163.9|436
1744597800000|2025-04-14 02:30:00|8172.1|8169.7|8175|8172.6|8177|8174.6|8171.9|8169.5|380
1744598100000|2025-04-14 02:35:00|8175.3|8172.9|8177|8174.6|8177.3|8174.9|8171.4|8169|319
1744598400000|2025-04-14 02:40:00|8177.3|8174.9|8173.7|8171.3|8178.5|8176.1|8173.3|8170.9|324
1744598700000|2025-04-14 02:45:00|8173.5|8171.1|8173.7|8171.3|8175|8172.6|8171.8|8169.4|227
1744599000000|2025-04-14 02:50:00|8173.8|8171.4|8171.7|8169.3|8176.6|8174.2|8165.7|8163.3|508
1744599300000|2025-04-14 02:55:00|8171.9|8169.5|8175.6|8173.2|8177.7|8175.3|8171.4|8169|432
1744599600000|2025-04-14 03:00:00|8175.7|8173.3|8166.7|8164.3|8177.5|8175.1|8166.5|8164.1|417
1744599900000|2025-04-14 03:05:00|8166.4|8164|8166.7|8164.3|8168.6|8166.2|8165.1|8162.7|465
1744600200000|2025-04-14 03:10:00|8166.9|8164.5|8172.9|8170.5|8176.8|8174.4|8166.4|8164|451
1744600500000|2025-04-14 03:15:00|8172.7|8170.3|8176.2|8173.8|8177.3|8174.9|8171.3|8168.9|438
1744600800000|2025-04-14 03:20:00|8176.5|8174.1|8182.9|8180.5|8187.6|8185.2|8176.1|8173.7|555
1744601100000|2025-04-14 03:25:00|8182.7|8180.3|8176.3|8173.9|8184.1|8181.7|8173.9|8171.5|315
1744601400000|2025-04-14 03:30:00|8176.4|8174|8177.1|8174.7|8177.7|8175.3|8174.2|8171.8|328
1744601700000|2025-04-14 03:35:00|8176.9|8174.5|8182.4|8180|8183.2|8180.8|8176.9|8174.5|314
1744602000000|2025-04-14 03:40:00|8182.3|8179.9|8178.7|8176.3|8186.8|8183.9|8178.2|8175.8|220
1744602300000|2025-04-14 03:45:00|8178.8|8176.4|8175.5|8173.1|8179|8176.6|8175.1|8172.7|297
1744602600000|2025-04-14 03:50:00|8175.2|8172.8|8173.2|8170.8|8177|8174.6|8172.9|8170.5|248
1744602900000|2025-04-14 03:55:00|8173.5|8171.1|8173.2|8170.8|8175.7|8173.3|8172.8|8170.4|219
1744603200000|2025-04-14 04:00:00|8173|8170.6|8175.8|8173.4|8176.1|8173.7|8172.4|8170|192
1744603500000|2025-04-14 04:05:00|8175.9|8173.5|8176.2|8173.8|8176.5|8174.1|8171.2|8168.8|256
1744603800000|2025-04-14 04:10:00|8176.1|8173.7|8172.8|8170.4|8178.8|8176.4|8172.6|8170.2|297
1744604100000|2025-04-14 04:15:00|8172.6|8170.2|8163.1|8160.7|8172.9|8170.5|8162.5|8160.1|395
1744604400000|2025-04-14 04:20:00|8162.8|8160.4|8163.6|8161.2|8164.2|8161.8|8158.7|8156.3|332
1744604700000|2025-04-14 04:25:00|8163.4|8161|8168.3|8165.9|8171.2|8168.8|8163.3|8160.9|353
1744605000000|2025-04-14 04:30:00|8168.5|8166.1|8165.4|8163|8168.8|8166.4|8165.2|8162.8|181
1744605300000|2025-04-14 04:35:00|8165.5|8163.1|8163.8|8161.4|8166.1|8163.7|8162.3|8159.9|232
1744605600000|2025-04-14 04:40:00|8163.7|8161.3|8169.6|8167.2|8170|8167.6|8163.7|8161.3|122
1744605900000|2025-04-14 04:45:00|8169.4|8167|8173|8170.6|8173.2|8170.8|8168.3|8165.9|197
1744606200000|2025-04-14 04:50:00|8172.8|8170.4|8172.8|8170.4|8174.7|8172.3|8172.7|8170.3|158
1744606500000|2025-04-14 04:55:00|8173|8170.6|8174.9|8173.4|8176.9|8175.4|8172.9|8170.5|156
1744606800000|2025-04-14 05:00:00|8175|8173.5|8176.1|8173.7|8177.2|8174.8|8172.9|8169.6|146
1744607100000|2025-04-14 05:05:00|8176.3|8173.9|8190.1|8187.7|8190.6|8188.6|8176.2|8173.3|408
1744607400000|2025-04-14 05:10:00|8189.8|8188.3|8185|8182.6|8191.6|8190.1|8184.3|8182.3|463
1744607700000|2025-04-14 05:15:00|8185.2|8182.8|8177.2|8174.8|8188.2|8186.7|8177|8174.6|389
1744608000000|2025-04-14 05:20:00|8177.4|8175|8178.7|8176.3|8179.1|8176.8|8173.7|8171.3|444
1744608300000|2025-04-14 05:25:00|8179.2|8176.8|8171.3|8169.8|8180.2|8177.8|8171.1|8169.6|288
1744608600000|2025-04-14 05:30:00|8171.6|8170.1|8167.4|8165.9|8173.3|8171.8|8165.4|8163.9|357
1744608900000|2025-04-14 05:35:00|8167.5|8166|8168.3|8165.9|8170.7|8169.2|8166.5|8165|279
1744609200000|2025-04-14 05:40:00|8168.5|8166.1|8173.4|8171.9|8175.1|8173.6|8165.9|8163.8|331
1744609500000|2025-04-14 05:45:00|8173.3|8171.8|8170.2|8168.7|8176.6|8174.4|8170.1|8168.6|354
1744609800000|2025-04-14 05:50:00|8170.1|8168.6|8165.7|8164.2|8170.8|8169.3|8164.9|8163.2|345
1744610100000|2025-04-14 05:55:00|8165.6|8164.1|8168.5|8163.6|8168.5|8165.1|8160.3|8158.8|551
1744610400000|2025-04-14 06:00:00|8168.1|8163.4|8165.9|8163.5|8172.8|8170.4|8165.7|8163|763
1744610700000|2025-04-14 06:05:00|8166.1|8163.7|8156.1|8153.7|8166.7|8164.3|8150.8|8148.4|792
1744611000000|2025-04-14 06:10:00|8156.3|8153.9|8154.3|8152.8|8161.3|8159.3|8153.5|8152|743
1744611300000|2025-04-14 06:15:00|8154.4|8152.9|8152|8150.5|8157.4|8155.9|8147.5|8146|605
1744611600000|2025-04-14 06:20:00|8151.9|8150.4|8144.6|8143.1|8154|8152.5|8142.3|8140.8|698
1744611900000|2025-04-14 06:25:00|8144.8|8143.3|8146.8|8145.3|8151|8148.8|8143.2|8141.7|583
1744612200000|2025-04-14 06:30:00|8146.7|8145.2|8136.1|8134.6|8152.7|8151.2|8134.4|8132|799
1744612500000|2025-04-14 06:35:00|8136.3|8134.8|8134.8|8132.4|8143.1|8141.3|8134.8|8132.4|741
1744612800000|2025-04-14 06:40:00|8135.1|8132.7|8137.8|8136.3|8140.2|8137.8|8133.3|8131.6|674
1744613100000|2025-04-14 06:45:00|8137.7|8136.2|8140.5|8139|8144.3|8142.8|8136.8|8135.3|486
1744613400000|2025-04-14 06:50:00|8140.6|8139.1|8132.8|8130.4|8142.9|8140.5|8132.1|8129.7|679
1744613700000|2025-04-14 06:55:00|8132.9|8130.5|8138.4|8136|8138.6|8136.2|8130.2|8127.8|587
1744614000000|2025-04-14 07:00:00|8138.3|8135.9|8141.9|8139.5|8142.1|8139.7|8122.3|8119.9|899
1744614300000|2025-04-14 07:05:00|8142|8139.6|8130.4|8128|8147|8144.6|8129.1|8126.7|737
1744614600000|2025-04-14 07:10:00|8130.5|8128.1|8143.3|8140.9|8146.7|8144.3|8127.2|8124.8|842
1744614900000|2025-04-14 07:15:00|8143.4|8141|8143.5|8141.1|8148.2|8145.8|8141.6|8139.2|734
1744615200000|2025-04-14 07:20:00|8143.8|8141.4|8153.5|8151.1|8154.8|8153.3|8143.8|8141.4|723
1744615500000|2025-04-14 07:25:00|8153.8|8151.4|8158.2|8156.7|8162.7|8160.3|8152.3|8150.3|604
1744615800000|2025-04-14 07:30:00|8158.1|8156.6|8163.9|8162.4|8165.9|8164.4|8155.9|8154.4|501
1744616100000|2025-04-14 07:35:00|8164.2|8162.7|8167.7|8166.2|8170.6|8168.7|8156.6|8155.1|607
1744616400000|2025-04-14 07:40:00|8167.6|8166.1|8183.3|8181.8|8183.6|8182.1|8163.5|8162|623
1744616700000|2025-04-14 07:45:00|8182.8|8181.3|8183.7|8182.2|8188.9|8187.4|8182.1|8180|521
1744617000000|2025-04-14 07:50:00|8183.6|8182.1|8176.6|8175.1|8187|8185.4|8175.7|8174.2|633
1744617300000|2025-04-14 07:55:00|8176.7|8175.2|8181.5|8179.1|8182|8179.9|8172.9|8171.4|619
1744617600000|2025-04-14 08:00:00|8181.3|8178.9|8186.4|8184.9|8188.7|8187.2|8180.5|8178.9|597
1744617900000|2025-04-14 08:05:00|8186.3|8184.8|8175.4|8173|8189.3|8187.8|8175.4|8173|496
1744618200000|2025-04-14 08:10:00|8177.2|8174.8|8168.6|8166.2|8177.2|8174.8|8167.8|8165.4|527
1744618500000|2025-04-14 08:15:00|8168.4|8166|8172.1|8170.6|8176|8174|8166.9|8164.5|554
1744618800000|2025-04-14 08:20:00|8172|8170.5|8167.4|8165.9|8175.9|8174.4|8166.5|8164.1|461
1744619100000|2025-04-14 08:25:00|8167.1|8165.6|8167.1|8165.6|8171.4|8169.4|8163.7|8162.2|440
1744619400000|2025-04-14 08:30:00|8167.3|8165.8|8170.8|8169.3|8175.8|8173.5|8165.1|8163.6|648
1744619700000|2025-04-14 08:35:00|8170.9|8169.4|8169.6|8168.1|8173.3|8171.8|8164.7|8163.1|561
1744620000000|2025-04-14 08:40:00|8169.4|8167.9|8171|8168.6|8172.8|8170.7|8168.6|8166.4|454
1744620300000|2025-04-14 08:45:00|8170.8|8168.4|8169.3|8167.8|8172.1|8169.9|8168|8166.3|354
1744620600000|2025-04-14 08:50:00|8169.1|8167.6|8160.7|8159.2|8170.3|8168.7|8158.7|8156.3|528
1744620900000|2025-04-14 08:55:00|8160.9|8159.4|8170.7|8169.2|8171.2|8169.7|8160.3|8158.8|419
1744621200000|2025-04-14 09:00:00|8170.8|8169.3|8169.5|8168|8172.9|8171.4|8167.7|8166.2|447
1744621500000|2025-04-14 09:05:00|8169.7|8168.2|8165.4|8163.9|8172.5|8171|8165.4|8163.7|368
1744621800000|2025-04-14 09:10:00|8165.5|8164|8161.3|8159.8|8170|8167.6|8161|8159.5|431
1744622100000|2025-04-14 09:15:00|8160.8|8159.3|8156.7|8154.3|8162.1|8160|8156.4|8154|351
1744622400000|2025-04-14 09:20:00|8156.1|8154.6|8161.8|8160.3|8162.6|8161.1|8154.9|8152.8|461
1744622700000|2025-04-14 09:25:00|8162|8160.5|8174.9|8172.5|8175.3|8173.1|8161|8159.4|537
1744623000000|2025-04-14 09:30:00|8175.3|8172.9|8172.2|8170.7|8176|8173.8|8170.2|8168.7|394
1744623300000|2025-04-14 09:35:00|8172.1|8170.6|8175.5|8174|8176.2|8174.6|8168|8166.5|459
1744623600000|2025-04-14 09:40:00|8175.4|8173.9|8178.5|8177|8179|8177.5|8172.4|8170.9|407
1744623900000|2025-04-14 09:45:00|8178.4|8176.9|8179.3|8176.9|8179.8|8177.6|8174.1|8172.6|396
1744624200000|2025-04-14 09:50:00|8179.2|8176.8|8182.3|8179.9|8186.9|8185.3|8176.3|8174.3|490
1744624500000|2025-04-14 09:55:00|8182.1|8179.7|8183.5|8182|8186|8184.2|8182.1|8179.7|390
1744624800000|2025-04-14 10:00:00|8183.4|8181.9|8183.7|8182.2|8187.9|8185.7|8182.2|8180.7|503
1744625100000|2025-04-14 10:05:00|8183.9|8182.4|8190.3|8188.8|8194.1|8192.3|8183.8|8182.3|353
1744625400000|2025-04-14 10:10:00|8190.5|8189|8185.4|8183.9|8191.7|8190.2|8184|8182.5|352
1744625700000|2025-04-14 10:15:00|8185.5|8184|8187.4|8185.9|8191.2|8189.7|8185|8183.5|334
1744626000000|2025-04-14 10:20:00|8187.2|8185.7|8182.8|8181.3|8187.6|8186.1|8181.7|8179.3|372
1744626300000|2025-04-14 10:25:00|8183|8181.5|8179.8|8178.3|8185.5|8184|8179.2|8177.7|316
1744626600000|2025-04-14 10:30:00|8179.6|8178.1|8178.6|8177.1|8180.7|8179.2|8175.2|8173.7|282
1744626900000|2025-04-14 10:35:00|8178.7|8177.2|8182|8180.5|8183.4|8181.9|8178.7|8177.2|274
1744627200000|2025-04-14 10:40:00|8182.1|8180.6|8180.2|8177.8|8184.9|8183.4|8177.8|8176.3|317
1744627500000|2025-04-14 10:45:00|8180.1|8177.7|8181.2|8179.7|8182.4|8180.8|8176.9|8175.4|301
1744627800000|2025-04-14 10:50:00|8181.3|8179.8|8181.7|8180.2|8184.1|8181.9|8178.7|8177.2|298
1744628100000|2025-04-14 10:55:00|8181.6|8180.1|8190.5|8189|8192.6|8190.6|8179.9|8178.4|423
1744628400000|2025-04-14 11:00:00|8190.4|8188.9|8192.6|8191.1|8193.5|8191.3|8188.2|8185.8|319
1744628700000|2025-04-14 11:05:00|8192.8|8191.3|8190.3|8187.9|8198.2|8196.7|8190.2|8187.8|352
1744629000000|2025-04-14 11:10:00|8190.5|8188.1|8186.8|8185.3|8191|8188.6|8186.1|8184.2|329
1744629300000|2025-04-14 11:15:00|8186.9|8185.4|8184|8181.6|8189.7|8188.2|8182.9|8181.2|264
1744629600000|2025-04-14 11:20:00|8183.8|8181.4|8184.5|8183|8184.5|8183|8179.4|8177.5|264
1744629900000|2025-04-14 11:25:00|8184.3|8182.8|8194.1|8191.7|8194.6|8192.4|8184.3|8182.8|367
1744630200000|2025-04-14 11:30:00|8194.2|8191.8|8186.8|8185.3|8195.3|8193.8|8186.8|8185.3|234
1744630500000|2025-04-14 11:35:00|8186.7|8185.2|8190.3|8187.9|8190.3|8188.5|8184.2|8182.5|238
1744630800000|2025-04-14 11:40:00|8190.5|8188.1|8189.2|8187.7|8195.1|8192.7|8185.7|8184.2|304
1744631100000|2025-04-14 11:45:00|8189.1|8187.6|8185.2|8183.7|8192.5|8190.1|8184.5|8183|308
1744631400000|2025-04-14 11:50:00|8185.1|8183.6|8186.2|8184.7|8187.1|8185.4|8182.1|8180.3|270
1744631700000|2025-04-14 11:55:00|8186.3|8184.8|8197.2|8194.8|8208.9|8206.5|8186.3|8184.8|647
1744632000000|2025-04-14 12:00:00|8197.1|8194.7|8195.7|8194.2|8197.8|8196.2|8190.8|8188.4|540
1744632300000|2025-04-14 12:05:00|8195.6|8194.1|8201.2|8199.7|8201.3|8199.8|8194.1|8192.6|418
1744632600000|2025-04-14 12:10:00|8201.4|8199.9|8204.8|8203.3|8209.3|8207.6|8198.7|8197.2|601
1744632900000|2025-04-14 12:15:00|8204|8202.5|8209.9|8207.5|8211.7|8209.5|8201.9|8200.3|375
1744633200000|2025-04-14 12:20:00|8210|8207.6|8219.2|8217.7|8222.1|8220.6|8208.8|8206.9|618
1744633500000|2025-04-14 12:25:00|8219|8217.5|8222.4|8220|8222.9|8221|8215|8212.8|444
1744633800000|2025-04-14 12:30:00|8222.3|8219.9|8221.4|8219.9|8223.5|8222|8218.5|8217|421
1744634100000|2025-04-14 12:35:00|8221.5|8220|8224.6|8222.2|8225.6|8223.2|8214.9|8213.4|459
1744634400000|2025-04-14 12:40:00|8224.5|8222.1|8224.4|8222.9|8226.3|8223.9|8220.8|8218.6|381
1744634700000|2025-04-14 12:45:00|8224.3|8222.8|8222.7|8220.3|8233.5|8232|8222.1|8220|569
1744635000000|2025-04-14 12:50:00|8222.6|8220.2|8227.2|8225.7|8228|8226.5|8219.6|8217.2|377
1744635300000|2025-04-14 12:55:00|8227.1|8225.6|8242.2|8239.8|8243.6|8242.1|8226.7|8225.2|739
1744635600000|2025-04-14 13:00:00|8242.1|8239.7|8254.4|8252|8257.2|8254.8|8240|8237.6|708
1744635900000|2025-04-14 13:05:00|8254.3|8251.9|8260.8|8258.4|8260.9|8258.5|8250|8247.6|799
1744636200000|2025-04-14 13:10:00|8260.9|8258.5|8256.6|8254.2|8269.2|8266.8|8255.4|8253|733
1744636500000|2025-04-14 13:15:00|8256.5|8254.1|8258.2|8255.8|8259.2|8256.8|8249.2|8246.8|692
1744636800000|2025-04-14 13:20:00|8258|8255.6|8259.7|8257.3|8269.7|8267.3|8257.1|8254.7|873
1744637100000|2025-04-14 13:25:00|8259.8|8257.4|8260.5|8258.1|8265.5|8263.1|8258.1|8255.7|785
1744637400000|2025-04-14 13:30:00|8260.1|8257.7|8255.7|8253.3|8261.2|8258.8|8253.2|8250.8|757
1744637700000|2025-04-14 13:35:00|8255.9|8253.5|8241|8238.6|8257.1|8254.7|8241|8238.6|916
1744638000000|2025-04-14 13:40:00|8241.1|8238.7|8249.4|8247|8250.6|8248.2|8241.1|8238.7|787
1744638300000|2025-04-14 13:45:00|8249.5|8247.1|8237.5|8235.1|8250.2|8247.8|8234.2|8231.8|843
1744638600000|2025-04-14 13:50:00|8237.6|8235.2|8246.4|8244|8247|8244.6|8231.8|8229.4|780
1744638900000|2025-04-14 13:55:00|8246.7|8244.3|8244|8241.6|8247.1|8244.7|8240.8|8238.4|594
1744639200000|2025-04-14 14:00:00|8244.1|8241.7|8250.8|8248.4|8251.8|8249.4|8239.1|8236.7|685
1744639500000|2025-04-14 14:05:00|8250.6|8248.2|8246.6|8245.1|8258.8|8257.3|8246.6|8245.1|785
1744639800000|2025-04-14 14:10:00|8246.7|8245.2|8239.3|8237.8|8248.8|8246.7|8237.5|8236|834
1744640100000|2025-04-14 14:15:00|8239.9|8238.4|8236.9|8234.5|8243.1|8240.9|8231.9|8229.9|617
1744640400000|2025-04-14 14:20:00|8237|8234.6|8230.1|8227.7|8238.2|8235.8|8228.9|8226.5|696
1744640700000|2025-04-14 14:25:00|8230.5|8228.1|8222.9|8220.5|8231.4|8229|8222.3|8219.9|508
1744641000000|2025-04-14 14:30:00|8223|8220.6|8213.8|8211.4|8223.6|8221.2|8209.9|8207.5|893
1744641300000|2025-04-14 14:35:00|8213.9|8211.5|8208.2|8205.8|8217.4|8215|8206.3|8203.9|592
1744641600000|2025-04-14 14:40:00|8208.3|8205.9|8206.9|8204.5|8211.5|8209.1|8204|8201.6|634
1744641900000|2025-04-14 14:45:00|8207.1|8204.7|8200.5|8198.1|8208.4|8206|8199.7|8197.3|532
1744642200000|2025-04-14 14:50:00|8200.6|8198.2|8178.4|8176.9|8201.2|8198.8|8175.9|8173.7|1058
1744642500000|2025-04-14 14:55:00|8178.5|8177|8172.3|8169.9|8192|8190.5|8170.7|8169.2|1220
1744642800000|2025-04-14 15:00:00|8172.5|8170.1|8163.2|8161.7|8178.9|8176.5|8159.9|8157.7|1140
1744643100000|2025-04-14 15:05:00|8163.3|8161.8|8161.4|8159|8169.4|8167.4|8155.5|8154|699
1744643400000|2025-04-14 15:10:00|8161.3|8158.9|8162.5|8161|8167.6|8165.2|8153.7|8151.8|597
1744643700000|2025-04-14 15:15:00|8163|8161.5|8158.8|8157.3|8166.5|8164.1|8155.3|8153.8|608
1744644000000|2025-04-14 15:20:00|8158.9|8157.4|8159|8156.6|8166|8164.1|8156.1|8154.6|497
1744644300000|2025-04-14 15:25:00|8159.2|8156.8|8146.3|8143.9|8161.7|8159.3|8142.4|8140|545
1744644600000|2025-04-14 15:30:00|8146|8143.6|8145.2|8142.8|8147.1|8144.7|8141.9|8139.5|365
1744644900000|2025-04-14 15:35:00|8145.3|8142.9|8140.7|8138.3|8146.1|8143.7|8137.1|8134.7|452
1744645200000|2025-04-14 15:40:00|8141.1|8138.7|8143.6|8141.2|8144.2|8141.8|8136.2|8133.8|496
1744645500000|2025-04-14 15:45:00|8143.5|8141.1|8123.6|8121.2|8144|8141.6|8120.6|8118.2|624
1744645800000|2025-04-14 15:50:00|8123.5|8121.1|8137|8134.6|8138.8|8136.4|8122.9|8120.5|616
1744646100000|2025-04-14 15:55:00|8137.2|8134.8|8141.5|8139.1|8145.9|8143.5|8135.4|8133|582
1744646400000|2025-04-14 16:00:00|8141.4|8139|8141.8|8139.4|8146.3|8143.9|8134.7|8132.3|655
1744646700000|2025-04-14 16:05:00|8141.6|8139.2|8141.3|8138.9|8145.6|8143.2|8138.6|8136.2|556
1744647000000|2025-04-14 16:10:00|8141.4|8139|8146.3|8143.9|8151.3|8148.9|8136.7|8134.3|634
1744647300000|2025-04-14 16:15:00|8145.8|8143.4|8151.3|8148.9|8153.5|8151.1|8141.3|8138.9|690
1744647600000|2025-04-14 16:20:00|8151.6|8149.2|8156.5|8154.1|8163.2|8160.8|8150.5|8148.1|644
1744647900000|2025-04-14 16:25:00|8156.4|8154|8153.3|8150.9|8156.9|8154.5|8148.1|8145.7|528
1744648200000|2025-04-14 16:30:00|8153.1|8150.7|8158.4|8156|8160|8157.6|8152.3|8149.9|389
1744648500000|2025-04-14 16:35:00|8158.6|8156.2|8151.6|8149.2|8159|8156.6|8149.8|8147.4|358
1744648800000|2025-04-14 16:40:00|8151.4|8149|8155.5|8153.1|8157.7|8155.3|8151.3|8148.9|236
1744649100000|2025-04-14 16:45:00|8155.6|8153.2|8157|8154.6|8160.8|8158.4|8155.3|8152.9|327
1744649400000|2025-04-14 16:50:00|8156.5|8154.1|8160.3|8157.9|8160.4|8158|8151|8148.6|466
1744649700000|2025-04-14 16:55:00|8160.4|8158|8159.2|8156.8|8164.1|8161.7|8157|8154.6|504
1744650000000|2025-04-14 17:00:00|8159.3|8156.9|8150.8|8148.4|8167|8164.6|8149.3|8146.9|881
1744650300000|2025-04-14 17:05:00|8150.7|8148.3|8152.4|8150|8152.4|8150|8146.3|8143.9|379
1744650600000|2025-04-14 17:10:00|8152.5|8150.1|8149|8146.6|8155.7|8153.3|8147.6|8145.2|380
1744650900000|2025-04-14 17:15:00|8149.1|8146.7|8150.8|8148.4|8152.8|8150.4|8148.2|8145.8|324
1744651200000|2025-04-14 17:20:00|8150.7|8148.3|8151.2|8148.8|8155.1|8152.7|8148.2|8145.8|251
1744651500000|2025-04-14 17:25:00|8150.9|8148.5|8150.7|8148.3|8151.2|8148.8|8147.8|8145.4|289
1744651800000|2025-04-14 17:30:00|8150.6|8148.2|8151.3|8148.9|8153|8150.6|8147|8144.6|270
1744652100000|2025-04-14 17:35:00|8151.2|8148.8|8148.2|8145.8|8152.9|8150.5|8147.2|8144.8|257
1744652400000|2025-04-14 17:40:00|8148.3|8145.9|8152.2|8149.8|8153.5|8151.1|8147.5|8145.1|238
1744652700000|2025-04-14 17:45:00|8152.4|8150|8151.8|8149.4|8152.7|8150.3|8148.7|8146.3|229
1744653000000|2025-04-14 17:50:00|8151.6|8149.2|8149.6|8147.2|8153|8150.6|8149.1|8146.7|230
1744653300000|2025-04-14 17:55:00|8149.8|8147.4|8144.9|8142.5|8150.6|8148.2|8144.7|8142.3|212
1744653600000|2025-04-14 18:00:00|8144.7|8142.3|8139.6|8137.2|8146.8|8144.4|8139.6|8137.2|207
1744653900000|2025-04-14 18:05:00|8139.5|8137.1|8140.9|8138.5|8140.9|8138.5|8136.5|8134.1|241
1744654200000|2025-04-14 18:10:00|8140.8|8138.4|8146.5|8144.1|8147.6|8145.2|8140.7|8138.3|255
1744654500000|2025-04-14 18:15:00|8146.3|8143.9|8143.9|8141.5|8148|8145.6|8143.7|8141.3|162
1744654800000|2025-04-14 18:20:00|8143.7|8141.3|8144.1|8141.7|8147.6|8145.2|8143.5|8141.1|167
1744655100000|2025-04-14 18:25:00|8143.9|8141.5|8140.3|8137.9|8145.5|8143.1|8140.1|8137.7|296
1744655400000|2025-04-14 18:30:00|8140|8137.6|8140.6|8138.2|8140.8|8138.4|8139|8136.6|253
1744655700000|2025-04-14 18:35:00|8140.7|8138.3|8140.1|8137.7|8141.9|8139.5|8138.8|8136.4|255
1744656000000|2025-04-14 18:40:00|8140|8137.6|8145.4|8143|8146.7|8144.3|8138.5|8136.1|228
1744656300000|2025-04-14 18:45:00|8145.6|8143.2|8144.6|8142.2|8146.6|8144.2|8141.5|8139.1|199
1744656600000|2025-04-14 18:50:00|8144.7|8142.3|8147|8144.6|8148.8|8146.4|8144.4|8142|126
1744656900000|2025-04-14 18:55:00|8146.8|8144.4|8140.1|8137.7|8146.8|8144.4|8139.9|8137.5|269
1744657200000|2025-04-14 19:00:00|8140.5|8138.1|8141.7|8139.3|8143.1|8140.7|8139.9|8137.5|224
1744657500000|2025-04-14 19:05:00|8141.6|8139.2|8142.3|8139.9|8142.6|8140.2|8140.3|8137.9|132
1744657800000|2025-04-14 19:10:00|8142.4|8140|8140.9|8138.5|8142.5|8140.1|8138.8|8136.4|123
1744658100000|2025-04-14 19:15:00|8140.8|8138.4|8127.8|8125.4|8140.9|8138.5|8127.3|8124.9|314
1744658400000|2025-04-14 19:20:00|8127.6|8125.2|8128.2|8125.8|8131|8128.6|8127.4|8125|168
1744658700000|2025-04-14 19:25:00|8128|8125.6|8124.8|8122.4|8130.4|8128|8123.9|8121.5|292
1744659000000|2025-04-14 19:30:00|8124.9|8122.5|8134|8131.6|8136.9|8134.5|8122.7|8120.3|221
1744659300000|2025-04-14 19:35:00|8133.9|8131.5|8132.9|8130.5|8134.1|8131.7|8132.1|8129.7|139
1744659600000|2025-04-14 19:40:00|8133|8130.6|8136.2|8133.8|8136.4|8134|8131.5|8129.1|138
1744659900000|2025-04-14 19:45:00|8136.4|8134|8134|8131.6|8137.5|8135.1|8133.6|8131.2|190
1744660200000|2025-04-14 19:50:00|8133.9|8131.5|8139.4|8137|8140.8|8138.3|8132.7|8129.7|208
1744660500000|2025-04-14 19:55:00|8139.3|8136.9|8137.7|8133.7|8140.2|8137.4|8137.1|8133|104
1744660800000|2025-04-14 20:00:00|8138|8134|8140.9|8138.5|8142|8139.6|8138|8134|286
1744661100000|2025-04-14 20:05:00|8140.8|8138.4|8142.5|8140.1|8142.5|8140.1|8138.4|8136|86
1744661400000|2025-04-14 20:10:00|8142.8|8140.4|8143|8140.6|8144|8141.6|8141.4|8139|79
1744661700000|2025-04-14 20:15:00|8143.2|8140.8|8144.5|8142.1|8145.3|8142.9|8143.2|8140.8|80
1744662000000|2025-04-14 20:20:00|8144.4|8142|8143.2|8140.8|8144.4|8142|8141.3|8138.9|89
1744662300000|2025-04-14 20:25:00|8143.7|8141.3|8148.2|8145.8|8149.1|8146.7|8143.3|8140.9|123
1744662600000|2025-04-14 20:30:00|8148.3|8145.9|8152.9|8150.5|8154.7|8152.3|8148.3|8145.9|216
1744662900000|2025-04-14 20:35:00|8153|8150.6|8150.3|8147.9|8155.2|8152.8|8149.8|8147.4|184
1744663200000|2025-04-14 20:40:00|8150.4|8148|8149.8|8147.4|8151.1|8148.7|8148.8|8146.4|123
1744663500000|2025-04-14 20:45:00|8150|8147.6|8146.6|8144.2|8150|8147.6|8146.3|8143.9|101
1744663800000|2025-04-14 20:50:00|8146.7|8144.3|8149.6|8147.2|8150|8147.6|8146.7|8144.3|453
1744664100000|2025-04-14 20:55:00|8150.4|8146.5|8148.5|8142|8152.7|8146.9|8148.3|8141.8|526
1744664400000|2025-04-14 21:00:00|8160.9|8154.4|8163.3|8156.8|8163.3|8156.8|8160.9|8154.4|2
1744664700000|2025-04-14 21:05:00|8161.4|8154.9|8153.4|8146.9|8162.4|8155.9|8153.4|8146.9|6
1744665000000|2025-04-14 21:10:00|8153.1|8146.6|8151.7|8145.2|8153.1|8146.6|8147|8140.5|27
1744665300000|2025-04-14 21:15:00|8150.7|8144.2|8148.2|8141.7|8151.1|8144.6|8148.2|8141.7|4
1744665600000|2025-04-14 21:20:00|8151.1|8144.6|8151.9|8145.4|8152.1|8145.6|8150.3|8143.8|6
1744665900000|2025-04-14 21:25:00|8150.3|8143.8|8148.8|8142.3|8151.7|8145.2|8147|8140.5|8
1744666200000|2025-04-14 21:30:00|8149.5|8143|8144.8|8138.3|8149.5|8143|8143.8|8137.3|13
1744666500000|2025-04-14 21:35:00|8147.5|8141|8152.8|8146.3|8152.8|8146.3|8147.5|8141|9
1744666800000|2025-04-14 21:40:00|8152|8145.5|8151.5|8145|8155.3|8148.8|8151.5|8145|20
1744667100000|2025-04-14 21:45:00|8152.9|8146.4|8147.9|8141.4|8152.9|8146.4|8147.9|8141.4|8
1744667400000|2025-04-14 21:50:00|8148.1|8141.6|8147.8|8141.3|8148.1|8141.6|8146.8|8140.3|5
1744667700000|2025-04-14 21:55:00|8147.9|8141.4|8148.9|8142.4|8149.1|8142.6|8147.3|8140.8|7
1744668000000|2025-04-14 22:00:00|8147.5|8141|8146.3|8139.8|8147.8|8141.3|8142.7|8136.2|69
1744668300000|2025-04-14 22:05:00|8145.6|8140.6|8144.8|8139.8|8148.2|8143.2|8144.8|8139.8|92
1744668600000|2025-04-14 22:10:00|8147.2|8142.2|8147.4|8142.4|8150.2|8145.2|8144.8|8139.8|255
1744668900000|2025-04-14 22:15:00|8147.2|8142.2|8149.5|8147|8150.3|8147|8146.7|8141.7|244
1744669200000|2025-04-14 22:20:00|8149.3|8146.9|8150.3|8147.9|8151.5|8149.1|8149.2|8146.8|143
1744669500000|2025-04-14 22:25:00|8150.4|8148|8147.2|8144.8|8150.4|8148|8147|8144.6|105
1744669800000|2025-04-14 22:30:00|8146.9|8144.5|8144.5|8142.1|8147|8144.6|8144.3|8141.9|123
1744670100000|2025-04-14 22:35:00|8144.3|8141.9|8145.8|8143.4|8146.5|8144.1|8144.3|8141.9|127
1744670400000|2025-04-14 22:40:00|8145.6|8143.2|8146.3|8143.9|8146.5|8144.1|8144.2|8141.8|33
1744670700000|2025-04-14 22:45:00|8146.6|8144.2|8148.3|8145.9|8148.5|8146.1|8146.6|8144.2|46
1744671000000|2025-04-14 22:50:00|8148.2|8145.8|8147.3|8144.9|8148.4|8146|8147|8144.6|46
1744671300000|2025-04-14 22:55:00|8147.5|8145.1|8147.3|8144.9|8148.1|8145.7|8146.7|8144.3|81
1744671600000|2025-04-14 23:00:00|8147.6|8145.2|8152.3|8149.9|8152.9|8150.5|8146.3|8143.9|175
1744671900000|2025-04-14 23:05:00|8152.4|8150|8157.2|8154.8|8157.8|8155.4|8152.4|8150|135
1744672200000|2025-04-14 23:10:00|8157|8154.6|8159.2|8156.8|8159.3|8156.9|8156.9|8154.5|123
1744672500000|2025-04-14 23:15:00|8159.4|8157|8159.4|8157|8161.8|8159.4|8159.4|8157|94
1744672800000|2025-04-14 23:20:00|8158.9|8156.5|8157.5|8155.1|8159.4|8157|8157.5|8155.1|54
1744673100000|2025-04-14 23:25:00|8157.7|8155.3|8157.5|8155.1|8158.3|8155.9|8156.4|8153.7|64
1744673400000|2025-04-14 23:30:00|8157.7|8155.3|8157.8|8155.4|8159|8156.6|8157.5|8155.1|83
1744673700000|2025-04-14 23:35:00|8157.7|8155.3|8162.2|8159.8|8162.3|8159.9|8156.9|8154.5|96
1744674000000|2025-04-14 23:40:00|8162.3|8159.9|8163|8160.6|8164.1|8161.7|8161.2|8158.8|188
1744674300000|2025-04-14 23:45:00|8162.9|8160.5|8165.3|8162.9|8165.9|8163.5|8161.9|8159.5|229
1744674600000|2025-04-14 23:50:00|8165.2|8162.8|8164.9|8162.5|8166.5|8164.1|8164.5|8162.1|144
1744674900000|2025-04-14 23:55:00|8164.8|8162.4|8164.4|8162|8165|8162.6|8161.7|8159.3|135
1744675200000|2025-04-15 00:00:00|8164.3|8161.9|8166|8163.6|8166.6|8164.2|8163.1|8160.7|374
1744675500000|2025-04-15 00:05:00|8166.1|8163.7|8167.5|8165.1|8171.4|8169|8165.6|8163.2|286
1744675800000|2025-04-15 00:10:00|8167.7|8165.3|8171.7|8169.3|8174.2|8171.8|8167.7|8165.3|260
1744676100000|2025-04-15 00:15:00|8171.8|8169.4|8172.1|8169.7|8175.2|8172.8|8170.9|8168.5|215
1744676400000|2025-04-15 00:20:00|8172|8169.6|8175|8172.6|8175.8|8173.4|8171.1|8168.7|221
1744676700000|2025-04-15 00:25:00|8174.8|8172.4|8177.3|8174.9|8178.9|8176.5|8174.7|8172.3|228
1744677000000|2025-04-15 00:30:00|8177.2|8174.8|8179.4|8177|8180.7|8178.3|8176.7|8174.3|200
1744677300000|2025-04-15 00:35:00|8179.5|8177.1|8181|8178.6|8182.2|8179.8|8179.2|8176.8|261
1744677600000|2025-04-15 00:40:00|8180.9|8178.5|8178.9|8177.4|8180.9|8178.5|8176.1|8174|177
1744677900000|2025-04-15 00:45:00|8178.8|8177.3|8178.9|8177.4|8179.8|8178.3|8177.2|8175.7|191
1744678200000|2025-04-15 00:50:00|8179|8177.5|8178.3|8176.8|8180.3|8178.8|8176.5|8175|310
1744678500000|2025-04-15 00:55:00|8178.4|8176.9|8179.5|8177.1|8180.7|8178.6|8175.3|8173.2|307
1744678800000|2025-04-15 01:00:00|8179.3|8176.9|8175.7|8174.2|8179.3|8176.9|8175.4|8173.9|218
1744679100000|2025-04-15 01:05:00|8175.9|8174.4|8177.9|8175.5|8177.9|8176.1|8173.9|8172.4|252
1744679400000|2025-04-15 01:10:00|8178.1|8175.7|8178.3|8175.9|8179|8176.6|8175.1|8173.1|209
1744679700000|2025-04-15 01:15:00|8178.5|8176.1|8174.9|8173.4|8179.3|8176.9|8174.7|8173.2|231
1744680000000|2025-04-15 01:20:00|8175.1|8173.6|8177.4|8175.9|8179.2|8177.7|8174.7|8173.2|284
1744680300000|2025-04-15 01:25:00|8177.3|8175.8|8177.4|8175.9|8178|8176.5|8176.6|8175.1|197
1744680600000|2025-04-15 01:30:00|8177.6|8176.1|8179.9|8178.4|8180.7|8179.2|8176.9|8175.4|201
1744680900000|2025-04-15 01:35:00|8179.8|8178.3|8180.7|8178.3|8181.4|8179.8|8179.1|8177.6|206
1744681200000|2025-04-15 01:40:00|8180.4|8178.9|8180.1|8178.6|8181.5|8180|8180|8178.5|128
1744681500000|2025-04-15 01:45:00|8180|8178.5|8177.1|8174.7|8180.4|8178.9|8176.7|8174.3|135
1744681800000|2025-04-15 01:50:00|8177.2|8174.8|8177.4|8175.9|8178.2|8176.7|8176.3|8174.8|87
1744682100000|2025-04-15 01:55:00|8177.1|8175.6|8177.2|8175.7|8180|8177.1|8177.1|8175.5|90
1744682400000|2025-04-15 02:00:00|8177.4|8175.9|8174.9|8172.5|8177.7|8176.1|8174|8172.1|126
1744682700000|2025-04-15 02:05:00|8175|8172.6|8174.1|8171.7|8175|8172.9|8172.2|8169.8|149
1744683000000|2025-04-15 02:10:00|8174.2|8171.8|8172.1|8170.6|8174.3|8171.9|8171.7|8170|132
1744683300000|2025-04-15 02:15:00|8172|8170.5|8170.9|8168.5|8172.9|8170.8|8170.3|8167.9|113
1744683600000|2025-04-15 02:20:00|8171|8168.6|8170.9|8168.5|8172.3|8170.7|8170.4|8168.2|127
1744683900000|2025-04-15 02:25:00|8171|8168.6|8172.3|8170.8|8172.9|8171.4|8170|8167.8|104
1744684200000|2025-04-15 02:30:00|8172.1|8170.6|8169.6|8167.2|8172.8|8171.3|8169.2|8166.8|157
1744684500000|2025-04-15 02:35:00|8169.5|8167.1|8169.5|8167.1|8170.6|8168.4|8168.8|8166.6|96
1744684800000|2025-04-15 02:40:00|8169.6|8167.2|8168.7|8166.3|8169.6|8167.2|8166.4|8164.7|151
1744685100000|2025-04-15 02:45:00|8168.6|8166.2|8168.5|8166.1|8168.7|8166.9|8166.1|8164.6|206
1744685400000|2025-04-15 02:50:00|8168.6|8166.2|8168.4|8166|8169.5|8167.1|8167.1|8164.9|179
1744685700000|2025-04-15 02:55:00|8168.3|8165.9|8165|8162.6|8168.5|8166.1|8164.7|8162.3|202
1744686000000|2025-04-15 03:00:00|8165.2|8162.8|8164.7|8162.3|8165.7|8163.3|8162.5|8160.1|188
1744686300000|2025-04-15 03:05:00|8164.8|8162.4|8169.1|8166.7|8169.7|8167.3|8162.9|8160.5|191
1744686600000|2025-04-15 03:10:00|8169|8166.6|8167.6|8165.2|8169.6|8167.2|8166.2|8163.8|139
1744686900000|2025-04-15 03:15:00|8167.7|8165.3|8165.8|8163.4|8167.8|8165.4|8164.6|8162.2|117
1744687200000|2025-04-15 03:20:00|8165.9|8163.5|8167.8|8165.4|8168.6|8166.2|8165.8|8163.4|130
1744687500000|2025-04-15 03:25:00|8167.9|8165.5|8166|8163.6|8168.2|8165.8|8165.8|8163.4|113
1744687800000|2025-04-15 03:30:00|8165.9|8163.5|8168|8165.6|8168.4|8166|8165.1|8162.7|113
1744688100000|2025-04-15 03:35:00|8167.9|8165.5|8168.9|8166.5|8170.2|8167.8|8167.5|8165.1|92
1744688400000|2025-04-15 03:40:00|8169.1|8166.7|8168.9|8166.5|8169.3|8166.9|8168.2|8165.8|89
1744688700000|2025-04-15 03:45:00|8169.1|8166.7|8169.9|8167|8170.9|8168|8168.8|8166.2|77
1744689000000|2025-04-15 03:50:00|8170.2|8167.3|8170.7|8168.3|8170.7|8168.3|8169.6|8166.7|60
1744689300000|2025-04-15 03:55:00|8170.4|8168|8170.6|8168.2|8171|8168.6|8170.2|8167.8|69
1744689600000|2025-04-15 04:00:00|8170.9|8168.5|8170.6|8168.2|8171.1|8168.7|8170.3|8167.9|98
1744689900000|2025-04-15 04:05:00|8170.4|8168|8170.9|8167.6|8171.7|8168|8170.3|8166.7|36
1744690200000|2025-04-15 04:10:00|8171.2|8168|8170.5|8168.1|8171.8|8168.7|8170.3|8167.4|97
1744690500000|2025-04-15 04:15:00|8170.8|8168.4|8169.8|8167.4|8171|8168.6|8169|8166.6|70
1744690800000|2025-04-15 04:20:00|8169.7|8167.3|8167.1|8164.7|8169.7|8167.3|8166.4|8164|116
1744691100000|2025-04-15 04:25:00|8166.9|8164.5|8169.7|8167.3|8169.9|8167.5|8166.5|8164.1|142
1744691400000|2025-04-15 04:30:00|8169.6|8167.2|8165.7|8163.3|8170.2|8167.8|8165.4|8163|144
1744691700000|2025-04-15 04:35:00|8165.5|8163.1|8166.2|8163.8|8167|8164.6|8165.1|8162.7|188
1744692000000|2025-04-15 04:40:00|8166.1|8163.7|8158.2|8155.8|8166.1|8163.7|8158.2|8155.8|188
1744692300000|2025-04-15 04:45:00|8158.3|8155.9|8154|8152.5|8158.7|8156.3|8151.6|8150.1|264
1744692600000|2025-04-15 04:50:00|8153.8|8152.3|8158.2|8155.8|8158.4|8156|8150.8|8149.3|256
1744692900000|2025-04-15 04:55:00|8158.3|8155.9|8160.9|8158.5|8161|8158.8|8158.3|8155.9|161
1744693200000|2025-04-15 05:00:00|8161|8158.6|8163.2|8161.7|8166.4|8164|8160.5|8158.1|186
1744693500000|2025-04-15 05:05:00|8163.1|8161.6|8161.9|8160.4|8163.3|8161.8|8159.2|8157.7|276
1744693800000|2025-04-15 05:10:00|8161.8|8160.3|8161.3|8159.8|8163.6|8161.7|8159.5|8158|271
1744694100000|2025-04-15 05:15:00|8161.5|8160|8160.7|8159.2|8163.1|8160.9|8159.2|8157.7|208
1744694400000|2025-04-15 05:20:00|8160.8|8159.3|8160.6|8159.1|8162.8|8160.4|8159.6|8157.7|221
1744694700000|2025-04-15 05:25:00|8160.4|8158.9|8167.5|8165.1|8167.6|8165.5|8159.1|8157.4|239
1744695000000|2025-04-15 05:30:00|8167.6|8165.2|8170.3|8167.9|8170.6|8168.2|8167.2|8164.9|164
1744695300000|2025-04-15 05:35:00|8170.1|8167.7|8169.2|8167.7|8171|8169|8168.5|8167|173
1744695600000|2025-04-15 05:40:00|8169.3|8167.8|8168.3|8166.8|8169.9|8168.4|8167|8165.5|186
1744695900000|2025-04-15 05:45:00|8168.5|8167|8169.1|8167.6|8170.1|8168.5|8167.4|8165.9|212
1744696200000|2025-04-15 05:50:00|8169|8167.5|8169.8|8167.4|8171.1|8168.7|8166.6|8165.1|177
1744696500000|2025-04-15 05:55:00|8169.7|8167.3|8169.8|8167.4|8170.9|8168.5|8167.9|8166|167
1744696800000|2025-04-15 06:00:00|8169.6|8167.2|8167.2|8165.7|8169.7|8167.3|8162.5|8161|350
1744697100000|2025-04-15 06:05:00|8167.3|8165.8|8159.8|8157.4|8168.7|8167.2|8158.1|8155.7|463
1744697400000|2025-04-15 06:10:00|8159.9|8157.5|8169.7|8167.3|8169.7|8167.3|8157.3|8154.9|352
1744697700000|2025-04-15 06:15:00|8169.5|8167.1|8169.1|8166.7|8170.6|8168.2|8166.7|8164.3|319
1744698000000|2025-04-15 06:20:00|8169.2|8166.8|8169.1|8166.7|8169.6|8167.2|8166.1|8163.7|258
1744698300000|2025-04-15 06:25:00|8169|8166.6|8169.8|8167.4|8171.1|8168.7|8166.5|8164.1|332
1744698600000|2025-04-15 06:30:00|8169.7|8167.3|8168.8|8166.4|8171|8168.6|8168.3|8165.9|293
1744698900000|2025-04-15 06:35:00|8169|8166.6|8171|8168.6|8171.4|8169|8169|8166.6|219
1744699200000|2025-04-15 06:40:00|8171.2|8168.8|8170.3|8167.9|8171.4|8169.4|8168|8165.6|337
1744699500000|2025-04-15 06:45:00|8170.4|8168|8170.1|8168.6|8171.1|8169.3|8168.8|8167.3|275
1744699800000|2025-04-15 06:50:00|8170.3|8168.8|8166.3|8164.8|8170.8|8169.3|8165.7|8164.2|222
1744700100000|2025-04-15 06:55:00|8166.2|8164.7|8170|8168.5|8171|8169.5|8165.6|8164.1|390
1744700400000|2025-04-15 07:00:00|8169.8|8168.3|8170.4|8168.9|8171.2|8169.4|8168.6|8166.6|390
1744700700000|2025-04-15 07:05:00|8170.6|8169.1|8170.2|8168.7|8171.2|8169.3|8169.1|8167.6|311
1744701000000|2025-04-15 07:10:00|8170.4|8168.9|8176.6|8174.2|8189.1|8187.6|8168.7|8167.2|523
1744701300000|2025-04-15 07:15:00|8176.1|8174.6|8175.2|8173.7|8178.9|8177.4|8174.1|8171.7|274
1744701600000|2025-04-15 07:20:00|8175.3|8173.8|8174.1|8172.6|8180.6|8179.1|8174.1|8172.6|290
1744701900000|2025-04-15 07:25:00|8174.2|8172.7|8176.1|8174.6|8177|8175.5|8174.1|8172.6|267
1744702200000|2025-04-15 07:30:00|8176.2|8174.7|8174.1|8172.6|8176.9|8175.4|8172.9|8171.4|262
1744702500000|2025-04-15 07:35:00|8174.5|8173|8176.1|8174.6|8176.4|8174.9|8173.4|8171.9|316
1744702800000|2025-04-15 07:40:00|8176.2|8174.7|8171.8|8170.3|8176.4|8174.9|8169.1|8167.6|266
1744703100000|2025-04-15 07:45:00|8171.9|8170.4|8172.8|8171.3|8174.6|8173.1|8170.7|8169.2|298
1744703400000|2025-04-15 07:50:00|8172.6|8171.1|8161.9|8160.4|8173.2|8171.4|8160.7|8159.2|307
1744703700000|2025-04-15 07:55:00|8161.7|8160.2|8159.2|8156.8|8163.8|8162.1|8156.5|8152.6|340
1744704000000|2025-04-15 08:00:00|8159.1|8156.7|8140.3|8137.9|8159.8|8157.4|8140|8137.7|776
1744704300000|2025-04-15 08:05:00|8140.2|8137.8|8149.4|8147|8149.4|8147.9|8139|8136.9|480
1744704600000|2025-04-15 08:10:00|8149.6|8147.2|8157.9|8155.5|8158.5|8156.1|8147|8145.5|367
1744704900000|2025-04-15 08:15:00|8157.7|8156.2|8149.9|8148.4|8159.9|8158.4|8149.4|8147.9|406
1744705200000|2025-04-15 08:20:00|8149.8|8148.3|8145.5|8144|8152|8150.2|8145.1|8142.7|297
1744705500000|2025-04-15 08:25:00|8145.8|8144.3|8149.7|8148.2|8151.4|8149.6|8142.4|8140.9|373
1744705800000|2025-04-15 08:30:00|8149.8|8148.3|8133.4|8131.9|8151.2|8149.7|8133|8131.5|414
1744706100000|2025-04-15 08:35:00|8133.5|8132|8142.5|8141|8142.9|8141.1|8133.3|8131.8|385
1744706400000|2025-04-15 08:40:00|8142.6|8141.1|8150.9|8149.4|8150.9|8149.4|8139.4|8137.9|350
1744706700000|2025-04-15 08:45:00|8151.1|8149.6|8147.6|8145.2|8151.6|8149.8|8146.4|8144.9|220
1744707000000|2025-04-15 08:50:00|8147.5|8145.1|8145.6|8143.2|8151.4|8149.6|8144.1|8142.6|283
1744707300000|2025-04-15 08:55:00|8145.5|8143.1|8148|8146.5|8148.8|8147.3|8142.8|8141.3|351
1744707600000|2025-04-15 09:00:00|8148.3|8146.8|8142|8140.5|8149.7|8148.2|8141.7|8140.2|324
1744707900000|2025-04-15 09:05:00|8141.9|8140.4|8145.8|8144.3|8149.2|8147.7|8137.6|8136.1|335
1744708200000|2025-04-15 09:10:00|8146.2|8143.8|8148.1|8146.6|8151.8|8150.3|8143.6|8141.8|385
1744708500000|2025-04-15 09:15:00|8148.2|8146.7|8144.3|8142.8|8150.1|8147.8|8144.3|8142.3|302
1744708800000|2025-04-15 09:20:00|8144.5|8143|8144.5|8143|8147.3|8145.8|8143.1|8141.6|234
1744709100000|2025-04-15 09:25:00|8144.6|8143.1|8146.3|8144.8|8149.4|8147.9|8141.8|8140.3|315
1744709400000|2025-04-15 09:30:00|8146.5|8145|8151.9|8149.5|8155.6|8153.2|8145.9|8144.4|263
1744709700000|2025-04-15 09:35:00|8151.8|8149.4|8150.5|8149|8156.3|8153.9|8150.5|8147.8|228
1744710000000|2025-04-15 09:40:00|8150.6|8149.1|8153.1|8151.6|8154.5|8152.3|8150.6|8149.1|253
1744710300000|2025-04-15 09:45:00|8153|8151.5|8158.6|8156.2|8162|8159.6|8150.5|8149|313
1744710600000|2025-04-15 09:50:00|8158.5|8156.1|8155|8153.5|8158.6|8156.2|8152.6|8150.2|235
1744710900000|2025-04-15 09:55:00|8154.9|8153.4|8160.4|8158|8160.4|8158.6|8154.6|8153.1|258
1744711200000|2025-04-15 10:00:00|8160.8|8158.4|8156.1|8154.6|8162.8|8161|8155.2|8153.7|205
1744711500000|2025-04-15 10:05:00|8156.2|8154.7|8153.5|8152|8157.6|8156.1|8153.3|8151.8|238
1744711800000|2025-04-15 10:10:00|8153.3|8151.8|8149.8|8148.3|8154|8152.5|8148.3|8146.8|211
1744712100000|2025-04-15 10:15:00|8150|8148.5|8147.3|8145.8|8151.2|8149.7|8144.1|8142.6|263
1744712400000|2025-04-15 10:20:00|8147.4|8145.9|8148.4|8146.9|8149.7|8148.2|8144.7|8143.2|309
1744712700000|2025-04-15 10:25:00|8148.5|8147|8145.2|8142.8|8151.6|8149.9|8145|8142.6|246
1744713000000|2025-04-15 10:30:00|8145.1|8142.7|8147.6|8146.1|8148.3|8146.5|8143.3|8141.2|273
1744713300000|2025-04-15 10:35:00|8147.8|8146.3|8151.7|8150.2|8151.9|8150.4|8147.8|8146.3|241
1744713600000|2025-04-15 10:40:00|8151.5|8150|8150.9|8149.4|8152.9|8151.4|8146.2|8144.7|342
1744713900000|2025-04-15 10:45:00|8151.3|8149.8|8149.5|8148|8151.9|8150.4|8148.2|8146.7|233
1744714200000|2025-04-15 10:50:00|8149.6|8148.1|8145.1|8143.6|8150.5|8149|8144.7|8143.2|245
1744714500000|2025-04-15 10:55:00|8145.2|8143.7|8148.7|8147.2|8149.5|8148|8144.7|8143.2|208
1744714800000|2025-04-15 11:00:00|8148.8|8147.3|8154.2|8152.7|8157.6|8156.1|8144.9|8143.4|281
1744715100000|2025-04-15 11:05:00|8154.3|8152.8|8159.6|8158.1|8160.5|8159|8153.6|8152.1|245
1744715400000|2025-04-15 11:10:00|8159.8|8158.3|8158.2|8156.7|8162.4|8160.9|8157.3|8154.9|238
1744715700000|2025-04-15 11:15:00|8158.4|8156.9|8153|8151.5|8159.5|8158|8151.7|8150.2|231
1744716000000|2025-04-15 11:20:00|8153.1|8151.6|8162|8160.5|8163.7|8162.2|8153.1|8151.6|305
1744716300000|2025-04-15 11:25:00|8162.2|8160.7|8167.8|8166.3|8170.7|8169.2|8160.6|8159.1|355
1744716600000|2025-04-15 11:30:00|8168|8166.5|8162.3|8160.8|8171.5|8170|8162|8160.5|413
1744716900000|2025-04-15 11:35:00|8162.4|8160.9|8164.4|8162|8164.9|8162.8|8159.6|8158.1|391
1744717200000|2025-04-15 11:40:00|8164.3|8161.9|8162.4|8160.9|8164.9|8162.6|8161.9|8160.4|380
1744717500000|2025-04-15 11:45:00|8162.6|8161.1|8156.2|8154.7|8162.9|8161.2|8154.4|8152|378
1744717800000|2025-04-15 11:50:00|8156.3|8154.8|8161|8158.6|8163|8161.1|8154.3|8152.5|430
1744718100000|2025-04-15 11:55:00|8161.3|8158.9|8154.7|8153.2|8164.9|8163.4|8154.6|8153.1|374
1744718400000|2025-04-15 12:00:00|8154.8|8153.3|8155.9|8154.4|8158.5|8157|8153.5|8152|366
1744718700000|2025-04-15 12:05:00|8156|8154.5|8162|8160.5|8162.3|8160.8|8154.3|8152.8|312
1744719000000|2025-04-15 12:10:00|8162.2|8160.7|8155.4|8153.9|8162.6|8161.1|8153.9|8152.4|330
1744719300000|2025-04-15 12:15:00|8155.2|8153.7|8156.2|8153.8|8157.9|8156.4|8150.1|8148.6|346
1744719600000|2025-04-15 12:20:00|8156|8153.6|8167.4|8165.9|8168.2|8166.6|8154.6|8152.6|483
1744719900000|2025-04-15 12:25:00|8167.3|8165.8|8169.3|8165.8|8169.6|8167.5|8164.9|8162.5|317
1744720200000|2025-04-15 12:30:00|8168.9|8165.3|8170|8168.5|8175.5|8173.1|8167.1|8164.3|558
1744720500000|2025-04-15 12:35:00|8170.1|8168.6|8176.3|8174.8|8176.5|8175|8166.5|8165|527
1744720800000|2025-04-15 12:40:00|8176.2|8174.7|8171.6|8169.2|8178.8|8176.4|8167.1|8164.7|490
1744721100000|2025-04-15 12:45:00|8171.8|8169.4|8158.9|8156.5|8172|8170|8157.8|8156|566
1744721400000|2025-04-15 12:50:00|8158.7|8156.3|8166|8164.5|8168.7|8167.2|8154.9|8153.4|531
1744721700000|2025-04-15 12:55:00|8165.8|8164.3|8178.9|8177.4|8180.5|8179|8165.8|8164.3|797
1744722000000|2025-04-15 13:00:00|8179|8177.5|8177.6|8176.1|8180.8|8179.1|8175.1|8173.6|486
1744722300000|2025-04-15 13:05:00|8177.5|8176|8173.3|8170.9|8179|8177.5|8171.3|8169.3|284
1744722600000|2025-04-15 13:10:00|8173.7|8171.3|8176|8173.6|8179.4|8177.2|8172.9|8170.7|367
1744722900000|2025-04-15 13:15:00|8176.1|8173.7|8177.6|8176.1|8178.5|8176.4|8174.6|8172.2|330
1744723200000|2025-04-15 13:20:00|8178.2|8175.8|8179.5|8177.1|8181.3|8178.9|8176.9|8175.4|285
1744723500000|2025-04-15 13:25:00|8179.3|8176.9|8180.9|8178.5|8180.9|8179|8174|8172.5|299
1744723800000|2025-04-15 13:30:00|8180.7|8178.3|8182.3|8180.8|8183.4|8181.4|8174.7|8173.2|507
1744724100000|2025-04-15 13:35:00|8182.4|8180.9|8178.7|8177.2|8182.8|8181.3|8175.1|8173.6|508
1744724400000|2025-04-15 13:40:00|8178.8|8177.3|8181.5|8180|8181.9|8180.4|8177.5|8176|470
1744724700000|2025-04-15 13:45:00|8181.4|8179.9|8174.8|8173.3|8185.1|8183.6|8172.8|8171.3|518
1744725000000|2025-04-15 13:50:00|8174.9|8173.4|8184.5|8183|8184.9|8183.1|8174.9|8173.4|497
1744725300000|2025-04-15 13:55:00|8184.6|8183.1|8182.6|8180.2|8188.6|8186.7|8182.6|8180.2|431
1744725600000|2025-04-15 14:00:00|8182.8|8180.4|8180.1|8177.7|8183.5|8181.8|8178.2|8175.8|491
1744725900000|2025-04-15 14:05:00|8180|8177.6|8188.8|8186.4|8192.2|8189.8|8178.1|8176.2|626
1744726200000|2025-04-15 14:10:00|8188.7|8186.3|8198.7|8196.3|8199|8196.7|8188.5|8186.1|562
1744726500000|2025-04-15 14:15:00|8198.6|8196.2|8189.5|8187.1|8202.2|8199.8|8184.5|8182.1|790
1744726800000|2025-04-15 14:20:00|8189.3|8186.9|8185.9|8183.5|8191.4|8189|8175.8|8173.4|1038
1744727100000|2025-04-15 14:25:00|8185.8|8183.4|8179.8|8177.4|8186.4|8184|8177.4|8175|780
1744727400000|2025-04-15 14:30:00|8180|8177.6|8175.3|8172.9|8182.7|8180.3|8174.7|8172.3|437
1744727700000|2025-04-15 14:35:00|8175.4|8173|8171|8168.6|8179.1|8176.7|8168.1|8165.7|734
1744728000000|2025-04-15 14:40:00|8171.1|8168.7|8182.4|8180|8182.8|8180.4|8169.2|8166.8|592
1744728300000|2025-04-15 14:45:00|8182.6|8180.2|8171.8|8169.4|8184.5|8182.1|8171.6|8169.2|810
1744728600000|2025-04-15 14:50:00|8171.6|8169.2|8178.8|8177.3|8180.4|8178.4|8169.8|8167.4|641
1744728900000|2025-04-15 14:55:00|8178.7|8177.2|8176.3|8174.8|8178.7|8177.2|8172.6|8171.1|639
1744729200000|2025-04-15 15:00:00|8176.5|8175|8180.9|8179.4|8183.2|8181.7|8174|8172.5|511
1744729500000|2025-04-15 15:05:00|8181|8179.5|8187|8185.5|8187.3|8185.8|8178.8|8177.3|397
1744729800000|2025-04-15 15:10:00|8187.1|8185.6|8187.1|8184.7|8193.5|8191.3|8186.6|8184.5|423
1744730100000|2025-04-15 15:15:00|8187|8184.6|8191.4|8189|8193|8191.3|8185.2|8182.8|315
1744730400000|2025-04-15 15:20:00|8191.3|8188.9|8190.6|8188.2|8195.4|8193.5|8190.2|8188.2|350
1744730700000|2025-04-15 15:25:00|8190.7|8188.3|8189.9|8188.4|8194.8|8193|8188.2|8186.3|342
1744731000000|2025-04-15 15:30:00|8189.6|8188.1|8195.8|8193.4|8197.5|8196|8189.2|8187.4|344
1744731300000|2025-04-15 15:35:00|8196|8193.6|8197.6|8195.2|8197.6|8195.2|8193|8190.6|342
1744731600000|2025-04-15 15:40:00|8197.4|8195|8205.7|8203.3|8206.2|8203.8|8195.1|8192.7|352
1744731900000|2025-04-15 15:45:00|8205.8|8203.4|8203.5|8201.1|8209.3|8206.9|8201.4|8199|461
1744732200000|2025-04-15 15:50:00|8203.6|8201.2|8211.5|8210|8212.7|8210.3|8202.7|8200.3|513
1744732500000|2025-04-15 15:55:00|8211.3|8209.8|8210.1|8208.6|8213|8211.5|8208.6|8207.1|383
1744732800000|2025-04-15 16:00:00|8210|8208.5|8212.3|8210.8|8212.5|8211|8208.9|8206.8|316
1744733100000|2025-04-15 16:05:00|8212.1|8210.6|8209.3|8207.8|8212.8|8211.3|8209.1|8207.6|251
1744733400000|2025-04-15 16:10:00|8209.2|8207.7|8207.7|8205.3|8209.8|8208.3|8204|8202.5|246
1744733700000|2025-04-15 16:15:00|8207.6|8205.2|8214.5|8212.1|8214.7|8212.3|8206.9|8204.8|248
1744734000000|2025-04-15 16:20:00|8214.6|8212.2|8215.3|8212.9|8216.3|8214.1|8211.2|8209.7|215
1744734300000|2025-04-15 16:25:00|8215.2|8212.8|8212.3|8210.8|8218|8216.5|8211.5|8210|251
1744734600000|2025-04-15 16:30:00|8212.1|8210.6|8219.8|8218.3|8219.8|8218.3|8212.1|8210.6|235
1744734900000|2025-04-15 16:35:00|8220.2|8218.7|8219.8|8218.3|8221|8219.5|8214.3|8212.8|284
1744735200000|2025-04-15 16:40:00|8220.1|8218.6|8217.1|8215.6|8221.8|8220.3|8216.7|8215.2|298
1744735500000|2025-04-15 16:45:00|8217|8215.5|8216|8214.5|8220.9|8218.5|8214.2|8212.3|287
1744735800000|2025-04-15 16:50:00|8216.4|8214|8210.2|8208.7|8216.6|8214.2|8208.6|8207.1|281
1744736100000|2025-04-15 16:55:00|8210.1|8208.6|8210.7|8209.2|8211.7|8210.2|8207.1|8205.4|299
1744736400000|2025-04-15 17:00:00|8210.6|8209.1|8223.1|8221.6|8223.6|8222.1|8209.5|8207.7|360
1744736700000|2025-04-15 17:05:00|8222.9|8221.4|8219.3|8216.9|8223.2|8221.7|8219.3|8216.9|270
1744737000000|2025-04-15 17:10:00|8219.4|8217|8219.7|8217.3|8220.9|8218.5|8217.4|8215|178
1744737300000|2025-04-15 17:15:00|8219.6|8217.2|8220.7|8219.2|8220.7|8219.2|8217.4|8215.7|268
1744737600000|2025-04-15 17:20:00|8220.8|8219.3|8217.8|8215.4|8221|8219.5|8216.6|8214.2|159
1744737900000|2025-04-15 17:25:00|8217.9|8215.5|8215.7|8214.2|8218.9|8216.5|8214.7|8213|191
1744738200000|2025-04-15 17:30:00|8215.5|8214|8217.7|8216.2|8220.3|8218.5|8215.5|8213.5|180
1744738500000|2025-04-15 17:35:00|8217.6|8216.1|8221.3|8219.8|8221.8|8220.3|8217.2|8214.8|201
1744738800000|2025-04-15 17:40:00|8221.6|8220.1|8220.9|8219.4|8222.2|8220.5|8220.1|8218.6|135
1744739100000|2025-04-15 17:45:00|8220.8|8219.3|8221.1|8219.6|8223.4|8221.9|8219.5|8218|174
1744739400000|2025-04-15 17:50:00|8220.9|8219.4|8220.3|8218.8|8222.9|8221.4|8219.1|8217.6|221
1744739700000|2025-04-15 17:55:00|8220.2|8218.7|8222.4|8220|8223.4|8221.9|8220.2|8218.7|193
1744740000000|2025-04-15 18:00:00|8222.3|8219.9|8224.4|8222.9|8224.6|8223.1|8221.3|8219.8|177
1744740300000|2025-04-15 18:05:00|8224.3|8222.8|8225.1|8223.6|8225.5|8224|8223.6|8222.1|147
1744740600000|2025-04-15 18:10:00|8224.9|8223.4|8223.1|8221.6|8225.4|8223.9|8221.1|8219.2|178
1744740900000|2025-04-15 18:15:00|8222.9|8221.4|8222.3|8220.8|8224.7|8223|8221.5|8220|174
1744741200000|2025-04-15 18:20:00|8222.4|8220.9|8220.9|8219.4|8222.9|8221.4|8219.8|8218.3|155
1744741500000|2025-04-15 18:25:00|8221.1|8219.6|8218.7|8216.3|8222.3|8220.8|8216.5|8215|213
1744741800000|2025-04-15 18:30:00|8218.5|8216.1|8218.8|8217.3|8218.9|8217.4|8216.7|8214.3|131
1744742100000|2025-04-15 18:35:00|8218.7|8217.2|8224.1|8221.7|8224.2|8222.7|8217.9|8216.4|144
1744742400000|2025-04-15 18:40:00|8224.2|8221.8|8222.4|8220.9|8225.4|8223.4|8221.9|8220|175
1744742700000|2025-04-15 18:45:00|8222.3|8220.8|8223.9|8221.5|8225.2|8222.9|8221.5|8219.8|135
1744743000000|2025-04-15 18:50:00|8224|8221.6|8221.6|8220.1|8225.2|8223.7|8220.6|8219.1|134
1744743300000|2025-04-15 18:55:00|8221.5|8220|8223.4|8221.9|8224.7|8223.2|8221.3|8219.8|179
1744743600000|2025-04-15 19:00:00|8223.2|8221.7|8223.3|8221.8|8225.6|8224.1|8223|8221.5|165
1744743900000|2025-04-15 19:05:00|8223.4|8221.9|8223.5|8222|8223.7|8222.2|8221.8|8220.3|126
1744744200000|2025-04-15 19:10:00|8223.4|8221.9|8224.7|8223.2|8224.9|8223.4|8222.4|8220.9|93
1744744500000|2025-04-15 19:15:00|8224.8|8223.3|8225|8223.5|8225.3|8223.8|8224.1|8222.6|91
1744744800000|2025-04-15 19:20:00|8224.9|8223.4|8225.2|8223.7|8225.3|8223.8|8222.7|8221.2|101
1744745100000|2025-04-15 19:25:00|8225.1|8223.6|8225.4|8223.9|8225.9|8224.4|8224.9|8223.4|84
1744745400000|2025-04-15 19:30:00|8225.5|8224|8227.4|8225.9|8228.6|8227.1|8224.2|8222.7|110
1744745700000|2025-04-15 19:35:00|8227.2|8225.7|8224.2|8222.7|8227.2|8225.7|8222.3|8220.8|132
1744746000000|2025-04-15 19:40:00|8223.9|8222.4|8224.6|8223.1|8225.4|8223.9|8222.8|8221.3|114
1744746300000|2025-04-15 19:45:00|8224.4|8222.9|8227.5|8225.1|8227.5|8225.1|8223.8|8222.3|72
1744746600000|2025-04-15 19:50:00|8227.6|8225.2|8226.8|8224.4|8228|8225.6|8225.9|8223.5|123
1744746900000|2025-04-15 19:55:00|8226.7|8224.3|8230.6|8228.2|8232.1|8229.7|8226.6|8224.2|149
1744747200000|2025-04-15 20:00:00|8230.4|8228|8231.3|8228.9|8232.8|8230.4|8229.8|8227.4|157
1744747500000|2025-04-15 20:05:00|8231.4|8229|8235.5|8233.1|8235.5|8233.1|8230.4|8228|114
1744747800000|2025-04-15 20:10:00|8235.7|8233.3|8235.4|8233|8236.4|8234|8234.5|8232.1|58
1744748100000|2025-04-15 20:15:00|8235.3|8232.9|8236.2|8233.8|8237.2|8234.8|8234.2|8231.8|36
1744748400000|2025-04-15 20:20:00|8236.4|8234|8240.6|8238.2|8240.6|8238.2|8236.4|8234|62
1744748700000|2025-04-15 20:25:00|8240.5|8238.1|8236.4|8234|8240.5|8238.1|8234.7|8232.3|86
1744749000000|2025-04-15 20:30:00|8236.2|8233.8|8236.2|8233.8|8236.7|8234.3|8234.8|8232.4|45
1744749300000|2025-04-15 20:35:00|8236.3|8233.9|8236.8|8234.4|8237.3|8234.9|8236.1|8233.7|54
1744749600000|2025-04-15 20:40:00|8237|8234.6|8236.9|8234.5|8238.1|8235.7|8236|8233.6|47
1744749900000|2025-04-15 20:45:00|8237|8234.6|8237.7|8235.3|8238.4|8236|8236.8|8234.4|40
1744750200000|2025-04-15 20:50:00|8237.6|8235.2|8236.9|8234.5|8237.7|8235.3|8236.5|8234.1|163
1744750500000|2025-04-15 20:55:00|8237.7|8233.7|8239.2|8232.7|8239.5|8233.8|8236|8229.7|390
1744750800000|2025-04-15 21:00:00|8231.5|8225|8231.5|8225|8231.5|8225|8231.5|8225|1
1744751100000|2025-04-15 21:05:00|8234.5|8228|8233.6|8227.1|8234.5|8228|8232.9|8226.4|3
1744751400000|2025-04-15 21:10:00|8230.3|8223.8|8231|8224.5|8231|8224.5|8230.3|8223.8|2
1744752600000|2025-04-15 21:30:00|8237.2|8230.7|8234.2|8227.7|8237.6|8231.1|8234.2|8227.7|11
1744752900000|2025-04-15 21:35:00|8233.8|8227.3|8234|8227.5|8234|8227.5|8233.5|8227|5
1744753200000|2025-04-15 21:40:00|8233.8|8227.3|8233.8|8227.3|8234.4|8227.9|8233.8|8227.3|6
1744753500000|2025-04-15 21:45:00|8236|8229.5|8234.5|8228|8236|8229.5|8233.6|8227.1|8
1744753800000|2025-04-15 21:50:00|8234.8|8228.3|8233.9|8227.4|8235.9|8229.4|8233.9|8227.4|6
1744754100000|2025-04-15 21:55:00|8235.2|8228.7|8233.1|8226.6|8235.8|8229.3|8233.1|8226.6|6
1744754400000|2025-04-15 22:00:00|8233.6|8227.1|8228.4|8221.9|8234.2|8227.7|8228.4|8221.9|77
1744754700000|2025-04-15 22:05:00|8227.6|8222.6|8223.4|8218.4|8228.7|8223.7|8221.6|8216.6|132
1744755000000|2025-04-15 22:10:00|8223.5|8218.5|8217.9|8214.7|8224.3|8219.3|8215.8|8210.8|116
1744755300000|2025-04-15 22:15:00|8217.8|8214.8|8218.2|8214.9|8218.2|8215.1|8214.9|8211.5|77
1744755600000|2025-04-15 22:20:00|8218.5|8215.1|8225.4|8223|8227.2|8224.8|8218.5|8215.1|307
1744755900000|2025-04-15 22:25:00|8225.3|8222.9|8221.6|8219.2|8226.4|8224|8221.6|8219.2|69
1744756200000|2025-04-15 22:30:00|8221.3|8218.9|8221.3|8218.9|8221.4|8219|8217.6|8215.2|97
1744756500000|2025-04-15 22:35:00|8221.5|8219.1|8215.4|8213|8222.7|8220.3|8214.6|8212.2|114
1744756800000|2025-04-15 22:40:00|8215.2|8212.8|8214.7|8212.3|8216.4|8214|8214|8211.6|119
1744757100000|2025-04-15 22:45:00|8214.4|8212|8213.4|8211|8215.9|8213.5|8211.6|8208.4|124
1744757400000|2025-04-15 22:50:00|8213.3|8210.9|8211.8|8209.4|8213.4|8211|8210.6|8208.2|136
1744757700000|2025-04-15 22:55:00|8211.6|8209.2|8211.7|8209.3|8214.5|8212.1|8210.8|8208.4|142
1744758000000|2025-04-15 23:00:00|8211.4|8209|8216|8213.5|8218|8215.2|8211.2|8208.7|299
1744758300000|2025-04-15 23:05:00|8215.8|8213.3|8211.9|8209.5|8218.4|8215.5|8211.8|8209.4|294
1744758600000|2025-04-15 23:10:00|8212|8209.6|8205.9|8203.5|8212.1|8209.7|8205|8202.6|239
1744758900000|2025-04-15 23:15:00|8206.1|8203.7|8212.1|8209.7|8212.3|8209.9|8206.1|8203.7|175
1744759200000|2025-04-15 23:20:00|8212.2|8209.8|8208.5|8206.1|8213.1|8210.7|8208.4|8206|199
1744759500000|2025-04-15 23:25:00|8208.6|8206.2|8207.5|8205.1|8209|8206.6|8206.5|8204.1|183
1744759800000|2025-04-15 23:30:00|8207.6|8205.2|8204.4|8202|8209.5|8207.1|8203.4|8201|168
1744760100000|2025-04-15 23:35:00|8204.3|8201.9|8205.3|8202.9|8206.1|8203.7|8202.8|8200.4|211
1744760400000|2025-04-15 23:40:00|8205.7|8203.3|8204.8|8202.4|8206.6|8204.2|8203.8|8201.4|167
1744760700000|2025-04-15 23:45:00|8204.6|8202.2|8203.3|8200.9|8205.5|8203.1|8202.9|8200.5|210
1744761000000|2025-04-15 23:50:00|8203.4|8201|8206.4|8204|8206.4|8204|8203.1|8200.7|172
1744761300000|2025-04-15 23:55:00|8206.6|8204.2|8207.3|8204.9|8210.7|8208.3|8206.4|8204|248
1744761600000|2025-04-16 00:00:00|8207.1|8204.7|8199.8|8197.4|8209.1|8206.7|8199.2|8196.8|526
1744761900000|2025-04-16 00:05:00|8199.5|8197.1|8195.4|8193|8201.3|8198.9|8195|8192.6|431
1744762200000|2025-04-16 00:10:00|8195.1|8192.7|8185.8|8183.4|8196.8|8194.4|8184.7|8182.3|523
1744762500000|2025-04-16 00:15:00|8185.6|8183.2|8186.8|8184.4|8191.9|8189.5|8184.6|8182.2|505
1744762800000|2025-04-16 00:20:00|8186.6|8184.2|8185.9|8183.5|8186.8|8184.4|8182.6|8180.2|467
1744763100000|2025-04-16 00:25:00|8185.6|8183.2|8188.6|8186.2|8193.5|8191.1|8183.8|8181.4|394
1744763400000|2025-04-16 00:30:00|8188.4|8186|8183.8|8181.4|8188.6|8186.2|8183.3|8180.9|371
1744763700000|2025-04-16 00:35:00|8183.6|8181.2|8184.9|8182.5|8186.9|8184.5|8179|8176.6|432
1744764000000|2025-04-16 00:40:00|8184.6|8182.2|8186.1|8183.7|8186.9|8184.5|8184.2|8181.8|315
1744764300000|2025-04-16 00:45:00|8186.2|8183.8|8185.8|8183.4|8186.9|8184.5|8182.8|8180.4|347
1744764600000|2025-04-16 00:50:00|8185.5|8183.1|8184.9|8182.5|8187.3|8184.9|8182.8|8180.4|470
1744764900000|2025-04-16 00:55:00|8184.8|8182.4|8184.5|8182.1|8189.4|8187|8184|8181.6|316
1744765200000|2025-04-16 01:00:00|8184.3|8181.9|8180.5|8178.1|8186.1|8183.7|8180.5|8178.1|321
1744765500000|2025-04-16 01:05:00|8180.8|8178.4|8181.8|8179.4|8183.4|8181|8178.7|8176.3|301
1744765800000|2025-04-16 01:10:00|8181.6|8179.2|8182.8|8180.4|8182.9|8180.5|8179.9|8177.5|213
1744766100000|2025-04-16 01:15:00|8182.6|8180.2|8183.1|8178.1|8184.1|8181.2|8180.5|8177.7|281
1744766400000|2025-04-16 01:20:00|8183.3|8178.3|8179.1|8176.7|8183.3|8180.8|8179.1|8176.7|150
1744766700000|2025-04-16 01:25:00|8179.6|8177.2|8180.1|8177.7|8181.1|8178.7|8176.1|8173.7|198
1744767000000|2025-04-16 01:30:00|8180.3|8177.9|8181.5|8179.1|8184.6|8182.2|8179.9|8177.5|213
1744767300000|2025-04-16 01:35:00|8181.3|8178.9|8178.7|8176.3|8182.5|8180.1|8178.4|8176|244
1744767600000|2025-04-16 01:40:00|8178.6|8176.2|8178|8175.6|8178.6|8176.2|8175.1|8172.7|238
1744767900000|2025-04-16 01:45:00|8178.1|8175.7|8179.2|8176.8|8179.4|8177|8176.3|8173.9|191
1744768200000|2025-04-16 01:50:00|8178.9|8176.5|8180.5|8178.1|8180.7|8178.3|8177.2|8174.8|150
1744768500000|2025-04-16 01:55:00|8180.4|8178|8184.5|8182.1|8184.6|8182.2|8179.8|8177.4|171
1744768800000|2025-04-16 02:00:00|8184.4|8182|8179.6|8177.2|8185.4|8183|8178.5|8176.1|237
1744769100000|2025-04-16 02:05:00|8179.7|8177.3|8180.1|8177.7|8180.2|8177.8|8175.9|8173.5|177
1744769400000|2025-04-16 02:10:00|8180|8177.6|8178.6|8176.2|8183.2|8180.8|8178.6|8176.2|229
1744769700000|2025-04-16 02:15:00|8178.8|8176.4|8177.1|8174.7|8181|8178.6|8177.1|8174.7|206
1744770000000|2025-04-16 02:20:00|8177.3|8174.9|8176.2|8173.8|8177.6|8175.2|8175.4|8173|186
1744770300000|2025-04-16 02:25:00|8176.1|8173.7|8178.5|8176.1|8180.7|8178.3|8175.8|8173.4|216
1744770600000|2025-04-16 02:30:00|8178.6|8176.2|8177.8|8175.4|8179|8176.6|8176.6|8174.2|208
1744770900000|2025-04-16 02:35:00|8177.9|8175.5|8181.1|8178.7|8181.9|8179.5|8177.7|8175.3|130
1744771200000|2025-04-16 02:40:00|8181.6|8179.2|8180.1|8177.7|8182.6|8180.2|8179.9|8177.5|110
1744771500000|2025-04-16 02:45:00|8180|8177.6|8186.8|8184.4|8188.3|8185.9|8179.5|8177.1|219
1744771800000|2025-04-16 02:50:00|8186.7|8184.3|8183.4|8181|8186.9|8184.5|8183.3|8180.9|110
1744772100000|2025-04-16 02:55:00|8183.1|8180.7|8181.8|8179.4|8183.8|8181.4|8180.6|8178.2|112
1744772400000|2025-04-16 03:00:00|8181.7|8179.3|8176|8174.5|8181.7|8179.3|8176|8174.2|165
1744772700000|2025-04-16 03:05:00|8176.1|8174.6|8176.3|8174.8|8177.6|8176.1|8175.5|8174|76
1744773000000|2025-04-16 03:10:00|8176.2|8174.7|8178.9|8177.4|8180|8178.1|8176.1|8174.6|146
1744773300000|2025-04-16 03:15:00|8179|8177.5|8178.6|8177.1|8180.9|8179.4|8178.1|8176.6|131
1744773600000|2025-04-16 03:20:00|8178.7|8177.2|8178.4|8176.9|8183.8|8182.3|8177.8|8176.3|388
1744773900000|2025-04-16 03:25:00|8178.2|8176.7|8178.8|8176.4|8178.8|8177|8174.7|8173.2|217
1744774200000|2025-04-16 03:30:00|8178.5|8176.1|8175.3|8172.9|8181.8|8179.4|8174.9|8172.5|261
1744774500000|2025-04-16 03:35:00|8175.4|8173|8174.1|8171.7|8175.8|8173.4|8171.6|8169.2|227
1744774800000|2025-04-16 03:40:00|8174.3|8171.9|8168.3|8165.9|8174.3|8171.9|8165.9|8164.4|371
1744775100000|2025-04-16 03:45:00|8168.5|8166.1|8168.1|8165.7|8170.6|8168.2|8166|8163.6|343
1744775400000|2025-04-16 03:50:00|8167.9|8165.5|8161.6|8159.2|8168.1|8165.7|8158.4|8156|308
1744775700000|2025-04-16 03:55:00|8161.7|8159.3|8156.2|8153.8|8162.8|8160.4|8155.4|8153|340
1744776000000|2025-04-16 04:00:00|8155.9|8153.5|8157.8|8155.4|8161.8|8159.4|8152.6|8150.2|663
1744776300000|2025-04-16 04:05:00|8157.9|8155.5|8165.2|8162.8|8166.2|8163.8|8157.9|8155.5|306
1744776600000|2025-04-16 04:10:00|8165.4|8163|8169|8166.6|8169.3|8166.9|8164.1|8161.7|189
1744776900000|2025-04-16 04:15:00|8168.9|8166.5|8172.5|8170.1|8172.6|8170.2|8167.6|8165.2|107
1744777200000|2025-04-16 04:20:00|8172.7|8170.3|8169.5|8167.1|8173.1|8170.7|8168.7|8166.3|86
1744777500000|2025-04-16 04:25:00|8169.6|8167.2|8170.7|8168.3|8173.8|8171.4|8169.6|8167.2|107
1744777800000|2025-04-16 04:30:00|8170.8|8168.4|8172.1|8169.7|8175|8172.6|8170.8|8168.4|109
1744778100000|2025-04-16 04:35:00|8172|8169.6|8170.8|8168.4|8172|8169.6|8168.8|8166.4|147
1744778400000|2025-04-16 04:40:00|8170.7|8168.3|8168.7|8166.3|8172.1|8169.7|8168.6|8166.2|159
1744778700000|2025-04-16 04:45:00|8168.6|8166.2|8164.8|8162.4|8171.3|8168.9|8164.5|8162.1|283
1744779000000|2025-04-16 04:50:00|8164.5|8162.1|8165.1|8162.7|8168.5|8166.1|8163.7|8161.3|214
1744779300000|2025-04-16 04:55:00|8165|8162.6|8166.3|8163.9|8167.1|8164.7|8163.6|8161.2|256
1744779600000|2025-04-16 05:00:00|8166.4|8164|8158.6|8156.2|8168.1|8165.7|8158.1|8155.7|332
1744779900000|2025-04-16 05:05:00|8158.8|8156.4|8155.8|8153.4|8161.6|8159.2|8155.7|8153.3|206
1744780200000|2025-04-16 05:10:00|8155.7|8153.3|8161.6|8159.2|8161.7|8159.3|8152.6|8150.2|278
1744780500000|2025-04-16 05:15:00|8161.8|8159.4|8157.3|8154.9|8161.8|8159.4|8156.4|8154|273
1744780800000|2025-04-16 05:20:00|8157.4|8155|8158.1|8155.7|8160.7|8158.3|8156.8|8154.4|245
1744781100000|2025-04-16 05:25:00|8158.2|8155.8|8149.8|8147.4|8159.7|8157.3|8149.7|8147.3|287
1744781400000|2025-04-16 05:30:00|8149.9|8147.5|8146.8|8144.4|8151.9|8149.5|8141.6|8139.2|383
1744781700000|2025-04-16 05:35:00|8147|8144.6|8150.1|8147.7|8150.6|8148.2|8145.8|8143.4|305
1744782000000|2025-04-16 05:40:00|8149.8|8147.4|8143|8140.6|8150.8|8148.4|8142.8|8140.4|268
1744782300000|2025-04-16 05:45:00|8143.1|8140.7|8151.1|8148.7|8154.8|8152.4|8142.9|8140.5|336
1744782600000|2025-04-16 05:50:00|8151.2|8148.8|8147.1|8144.7|8151.5|8149.1|8143.1|8140.7|379
1744782900000|2025-04-16 05:55:00|8147|8144.6|8132.3|8129.9|8147.4|8145.3|8131.3|8128.9|434
1744783200000|2025-04-16 06:00:00|8132.5|8130.1|8143.6|8141.2|8144.8|8142.4|8132.5|8130.1|620
1744783500000|2025-04-16 06:05:00|8143.5|8141.1|8148.2|8145.8|8149.1|8146.7|8142.7|8140.3|423
1744783800000|2025-04-16 06:10:00|8148.4|8146|8144.5|8142.1|8151.3|8148.9|8144.3|8141.9|359
1744784100000|2025-04-16 06:15:00|8144.4|8142|8145.2|8142.8|8145.6|8143.7|8141.2|8139.7|351
1744784400000|2025-04-16 06:20:00|8145.5|8143.1|8145.2|8143.7|8147.7|8146.2|8143|8141.5|387
1744784700000|2025-04-16 06:25:00|8145|8143.5|8148.7|8147.2|8149.8|8148.3|8145|8143.5|285
1744785000000|2025-04-16 06:30:00|8148.6|8147.1|8153.5|8152|8154.3|8152.6|8141.9|8140.4|474
1744785300000|2025-04-16 06:35:00|8153.9|8152.4|8146.6|8145.1|8154.3|8152.4|8143|8141.5|375
1744785600000|2025-04-16 06:40:00|8146.7|8145.2|8147.1|8144.7|8153.9|8152.4|8146.4|8144.7|304
1744785900000|2025-04-16 06:45:00|8147.2|8144.8|8149.3|8146.9|8152.1|8150.4|8145.4|8143|310
1744786200000|2025-04-16 06:50:00|8149.2|8146.8|8157.3|8154.9|8158.5|8156.3|8148.7|8146.8|344
1744786500000|2025-04-16 06:55:00|8157.5|8155.1|8156.7|8155.2|8158.7|8156.7|8154.3|8152.4|351
1744786800000|2025-04-16 07:00:00|8156.6|8155.1|8151.6|8150.1|8157.1|8155.6|8148.6|8146.7|500
1744787100000|2025-04-16 07:05:00|8151.8|8150.3|8145.9|8143.5|8152.1|8150.6|8136.8|8134.4|441
1744787400000|2025-04-16 07:10:00|8145.8|8143.4|8146.9|8145.4|8151.4|8149|8144.6|8142.4|385
1744787700000|2025-04-16 07:15:00|8147|8145.5|8136.6|8135.1|8147.4|8145.9|8136.4|8134.9|375
1744788000000|2025-04-16 07:20:00|8136.4|8134.9|8138.3|8136.8|8141.2|8139.7|8134.9|8133.4|406
1744788300000|2025-04-16 07:25:00|8138.5|8137|8130.8|8128.4|8140.9|8139.4|8129.5|8127.7|466
1744788600000|2025-04-16 07:30:00|8130.6|8128.2|8142.1|8140.6|8142.2|8140.7|8129.7|8128|440
1744788900000|2025-04-16 07:35:00|8142.3|8140.8|8144|8142.5|8144.3|8142.8|8139.1|8137.6|370
1744789200000|2025-04-16 07:40:00|8144.2|8142.7|8139.9|8138.4|8144.6|8143.1|8136.3|8134.8|292
1744789500000|2025-04-16 07:45:00|8139.8|8138.3|8140.3|8137.9|8142.4|8140.2|8136.2|8134.7|284
1744789800000|2025-04-16 07:50:00|8140.5|8138.1|8143.6|8141.2|8143.8|8141.4|8136.3|8133.9|322
1744790100000|2025-04-16 07:55:00|8143.8|8141.4|8137.8|8136.3|8145.8|8143.4|8137.7|8136.2|227
1744790400000|2025-04-16 08:00:00|8137.7|8136.2|8146.8|8145.3|8147.8|8146.3|8137|8134.6|345
1744790700000|2025-04-16 08:05:00|8146.6|8145.1|8144.1|8142.6|8147.9|8146.4|8134.9|8133.4|390
1744791000000|2025-04-16 08:10:00|8144.2|8142.7|8149|8146.6|8153.6|8152.1|8144.2|8142.7|399
1744791300000|2025-04-16 08:15:00|8148.9|8146.5|8153.4|8148.4|8154.3|8151.2|8146.1|8144.6|372
1744791600000|2025-04-16 08:20:00|8153.9|8148.9|8157.7|8155.3|8160|8157.6|8153.6|8148.9|164
1744791900000|2025-04-16 08:25:00|8157.8|8155.4|8168.5|8166.1|8180.8|8177.6|8150.3|8147.9|1035
1744792200000|2025-04-16 08:30:00|8168.2|8165.8|8173.5|8171.1|8180.4|8178|8166.9|8164.5|1020
1744792500000|2025-04-16 08:35:00|8173.7|8171.3|8187|8184.6|8187.4|8185|8167.8|8165.8|826
1744792800000|2025-04-16 08:40:00|8187.1|8184.7|8194.3|8191.9|8202.2|8199.8|8185.8|8183.4|980
1744793100000|2025-04-16 08:45:00|8194.2|8191.8|8189.6|8187.2|8195.3|8192.9|8183.9|8181.5|566
1744793400000|2025-04-16 08:50:00|8189.9|8187.5|8175.8|8173.4|8193.3|8190.9|8174.7|8172.2|559
1744793700000|2025-04-16 08:55:00|8175.6|8173.2|8173.1|8170.7|8178.9|8176.5|8170|8167.6|431
1744794000000|2025-04-16 09:00:00|8173.2|8170.8|8169.5|8167.1|8178.2|8175.8|8168|8165.6|404
1744794300000|2025-04-16 09:05:00|8169.6|8167.2|8170.7|8168.3|8172.2|8169.8|8165.1|8162.7|540
1744794600000|2025-04-16 09:10:00|8170.8|8168.4|8176.2|8173.8|8176.7|8174.3|8169.4|8167|370
1744794900000|2025-04-16 09:15:00|8176.1|8173.7|8175.6|8173.2|8178.8|8176.4|8171.1|8168.7|507
1744795200000|2025-04-16 09:20:00|8174.6|8172.2|8170.9|8168.5|8177|8174.6|8169.6|8167.2|417
1744795500000|2025-04-16 09:25:00|8171|8168.6|8173.2|8170.8|8176.5|8174.1|8167.2|8164.8|433
1744795800000|2025-04-16 09:30:00|8173|8170.6|8165.3|8162.9|8173.2|8170.8|8160.5|8158.1|521
1744796100000|2025-04-16 09:35:00|8165.1|8162.7|8167.7|8165.3|8169.5|8167.1|8164.6|8162.2|382
1744796400000|2025-04-16 09:40:00|8167.5|8165.1|8173.8|8171.4|8175.8|8173.4|8166.4|8164|334
1744796700000|2025-04-16 09:45:00|8174.1|8171.2|8179.1|8176.7|8179.1|8176.7|8169.5|8167.1|325
1744797000000|2025-04-16 09:50:00|8179.3|8176.9|8171.9|8169.5|8179.9|8177.5|8165.9|8163.5|390
1744797300000|2025-04-16 09:55:00|8171.8|8169.4|8174.5|8172.1|8178.5|8176.1|8171.2|8168.8|346
1744797600000|2025-04-16 10:00:00|8174.4|8172|8182.4|8180|8183.8|8181.4|8173.2|8170.8|353
1744797900000|2025-04-16 10:05:00|8182.6|8180.2|8177.8|8175.4|8184.4|8182|8177.1|8174.7|288
1744798200000|2025-04-16 10:10:00|8177.6|8175.2|8171.4|8169|8178.1|8175.7|8170.3|8167.9|438
1744798500000|2025-04-16 10:15:00|8171.2|8168.8|8170.2|8167.8|8173.1|8170.7|8164.3|8161.9|474
1744798800000|2025-04-16 10:20:00|8170.1|8167.7|8163.1|8161.6|8171.7|8170.2|8162.1|8160.6|417
1744799100000|2025-04-16 10:25:00|8163.3|8161.8|8167.1|8165.6|8170.6|8168.2|8162|8159.6|313
1744799400000|2025-04-16 10:30:00|8167.2|8165.7|8164.5|8162.1|8167.4|8165.9|8160.8|8159.3|325
1744799700000|2025-04-16 10:35:00|8164.6|8162.2|8165.8|8164.3|8169.1|8166.7|8162.7|8160.3|357
1744800000000|2025-04-16 10:40:00|8165.7|8164.2|8170.8|8169.3|8173.5|8171.1|8164.2|8162.7|351
1744800300000|2025-04-16 10:45:00|8171|8169.5|8171.3|8168.9|8173.7|8171.3|8170.2|8168.6|347
1744800600000|2025-04-16 10:50:00|8171.4|8169|8174.1|8172.6|8175.9|8174|8169.8|8168.2|269
1744800900000|2025-04-16 10:55:00|8174.2|8172.7|8180.4|8178|8180.5|8178.1|8171.5|8170|277
1744801200000|2025-04-16 11:00:00|8180.6|8178.2|8179.9|8178.4|8182.6|8180.9|8178.5|8176.8|287
1744801500000|2025-04-16 11:05:00|8180.3|8177.9|8181.9|8180.4|8182.4|8180.9|8175.6|8173.3|214
1744801800000|2025-04-16 11:10:00|8182|8180.5|8178.2|8175.8|8182.9|8181.4|8175.2|8172.8|239
1744802100000|2025-04-16 11:15:00|8178|8175.6|8172.1|8169.7|8178|8175.6|8171.4|8169|298
1744802400000|2025-04-16 11:20:00|8172|8169.6|8175.9|8174.4|8178|8176.5|8171.5|8169.5|254
1744802700000|2025-04-16 11:25:00|8176|8174.5|8169|8167.5|8176|8174.5|8167.8|8166.3|274
1744803000000|2025-04-16 11:30:00|8169.2|8167.7|8164.1|8162.6|8171.5|8170|8163.5|8162|171
1744803300000|2025-04-16 11:35:00|8164.3|8162.8|8161.5|8160|8167.2|8165.7|8161.4|8159.9|218
1744803600000|2025-04-16 11:40:00|8161.7|8160.2|8163.1|8161.6|8164|8162.5|8160.6|8158.3|211
1744803900000|2025-04-16 11:45:00|8163.2|8161.7|8165.8|8164.3|8167.3|8165.8|8161.6|8160.1|275
1744804200000|2025-04-16 11:50:00|8165.9|8164.4|8163.5|8162|8171.1|8168.7|8161.7|8160.1|290
1744804500000|2025-04-16 11:55:00|8163.4|8161.9|8158|8156.5|8163.9|8162.4|8157|8155.5|358
1744804800000|2025-04-16 12:00:00|8157.9|8156.4|8152.3|8150.8|8159.2|8157.7|8151.6|8150.1|419
1744805100000|2025-04-16 12:05:00|8152.5|8151|8155.8|8154.3|8156.4|8154.9|8151.2|8149.7|260
1744805400000|2025-04-16 12:10:00|8155.7|8154.2|8151.2|8149.7|8158.4|8156.9|8151.1|8149.5|378
1744805700000|2025-04-16 12:15:00|8151.1|8149.6|8154.9|8153.4|8160.9|8159|8149.3|8147.8|316
1744806000000|2025-04-16 12:20:00|8154.6|8153.1|8150.1|8147.7|8157.8|8155.4|8149.9|8147.3|368
1744806300000|2025-04-16 12:25:00|8149.8|8147.4|8158.3|8153.3|8158.3|8154.8|8148.9|8146.5|254
1744806600000|2025-04-16 12:30:00|8157.1|8152.1|8161.5|8159.1|8164.7|8162.3|8148.9|8146|741
1744806900000|2025-04-16 12:35:00|8161.2|8158.8|8160.9|8158.5|8165.7|8163.3|8156.8|8154.4|628
1744807200000|2025-04-16 12:40:00|8160.8|8158.4|8149.3|8146.9|8162.2|8159.8|8148.5|8146.2|670
1744807500000|2025-04-16 12:45:00|8149|8146.6|8150|8147.6|8156.8|8154.7|8148.6|8146.2|591
1744807800000|2025-04-16 12:50:00|8149.5|8146.7|8159.6|8157.2|8161.3|8158.9|8148|8145.6|632
1744808100000|2025-04-16 12:55:00|8159.5|8157.1|8157.8|8155.4|8163.3|8160.9|8154.9|8152.5|603
1744808400000|2025-04-16 13:00:00|8158|8155.6|8150.4|8148|8158|8155.6|8150.2|8147.8|575
1744808700000|2025-04-16 13:05:00|8150.5|8148.1|8144.2|8141.8|8153.2|8150.8|8143.7|8141.3|600
1744809000000|2025-04-16 13:10:00|8144.8|8142.4|8149.9|8147.5|8151.2|8148.8|8141.7|8139.3|395
1744809300000|2025-04-16 13:15:00|8150.3|8147.9|8142|8139.6|8151.4|8149|8141.7|8139.3|396
1744809600000|2025-04-16 13:20:00|8142.1|8139.7|8144.7|8142.3|8144.9|8142.9|8136.7|8134.3|451
1744809900000|2025-04-16 13:25:00|8144.9|8142.5|8141.1|8138.7|8148.8|8146.4|8139.5|8137.1|441
1744810200000|2025-04-16 13:30:00|8140.7|8138.3|8150.1|8147.7|8152.2|8149.8|8140.7|8138.3|684
1744810500000|2025-04-16 13:35:00|8150.3|8147.9|8155.7|8153.3|8156|8153.6|8150|8147.6|484
1744810800000|2025-04-16 13:40:00|8155.5|8153.1|8151.3|8148.9|8155.6|8153.2|8148.7|8146.3|379
1744811100000|2025-04-16 13:45:00|8151.4|8149|8153.8|8151.4|8154.7|8152.3|8145.9|8143.5|538
1744811400000|2025-04-16 13:50:00|8153.7|8151.3|8148.1|8145.7|8154.4|8152|8147|8145.5|653
1744811700000|2025-04-16 13:55:00|8147.9|8145.5|8140.7|8139.2|8148.8|8146.7|8139.7|8137.3|565
1744812000000|2025-04-16 14:00:00|8140.6|8139.1|8132.9|8130.5|8142.2|8139.8|8131.5|8129.5|615
1744812300000|2025-04-16 14:05:00|8132.8|8130.4|8147|8144.6|8150.1|8147.9|8131.8|8130|673
1744812600000|2025-04-16 14:10:00|8147.3|8144.9|8149.5|8148|8149.7|8148.2|8143.2|8141.2|567
1744812900000|2025-04-16 14:15:00|8149.6|8148.1|8153.8|8152.3|8153.8|8152.3|8148.7|8147.2|463
1744813200000|2025-04-16 14:20:00|8153.7|8152.2|8154.6|8152.2|8160|8158.5|8153.7|8152.1|457
1744813500000|2025-04-16 14:25:00|8154.8|8152.4|8151.8|8149.4|8155.7|8154|8149.3|8147.8|374
1744813800000|2025-04-16 14:30:00|8151.9|8149.5|8153.9|8152.4|8154.6|8153.1|8149.6|8146.7|403
1744814100000|2025-04-16 14:35:00|8154|8152.5|8151.7|8150.2|8156.4|8154.9|8150.4|8148.9|412
1744814400000|2025-04-16 14:40:00|8151.8|8150.3|8152.6|8151.1|8153.8|8152.3|8148.6|8147.1|517
1744814700000|2025-04-16 14:45:00|8152.7|8151.2|8143.9|8142.4|8154.2|8152.7|8142.2|8140.7|508
1744815000000|2025-04-16 14:50:00|8143.8|8142.3|8151.2|8149.7|8152.7|8150.9|8141.7|8140.2|560
1744815300000|2025-04-16 14:55:00|8151.1|8149.6|8154.4|8152.9|8155.6|8154.1|8150.7|8149.2|718
1744815600000|2025-04-16 15:00:00|8154.2|8152.7|8157.4|8155|8160.5|8159|8151.6|8150.1|634
1744815900000|2025-04-16 15:05:00|8157.6|8155.2|8159.6|8158.1|8159.8|8158.3|8153.2|8151.4|353
1744816200000|2025-04-16 15:10:00|8159.5|8158|8158.7|8156.3|8161.3|8159.8|8156.6|8154.2|262
1744816500000|2025-04-16 15:15:00|8158.6|8156.2|8161|8158.6|8163.7|8162.2|8156.5|8154.5|344
1744816800000|2025-04-16 15:20:00|8161.1|8158.7|8169.2|8166.8|8169.2|8167.2|8156.6|8154.6|455
1744817100000|2025-04-16 15:25:00|8169.1|8166.7|8166.1|8164.6|8172.4|8170.5|8163.7|8161.3|521
1744817400000|2025-04-16 15:30:00|8165.8|8164.3|8157.2|8154.8|8166.5|8164.6|8156.6|8153.7|308
1744817700000|2025-04-16 15:35:00|8157.4|8155|8158.1|8155.7|8158.6|8156.9|8155.1|8153.1|326
1744818000000|2025-04-16 15:40:00|8158|8155.6|8149.7|8147.3|8158.1|8155.7|8148.3|8145.9|355
1744818300000|2025-04-16 15:45:00|8150|8147.6|8151|8149.5|8154.4|8152.9|8150|8147.6|245
1744818600000|2025-04-16 15:50:00|8150.8|8149.3|8146.5|8145|8150.9|8149.4|8144.3|8142.8|286
1744818900000|2025-04-16 15:55:00|8146.4|8144.9|8143.4|8141.9|8148.1|8145.8|8142.1|8140.6|247
1744819200000|2025-04-16 16:00:00|8143.2|8141.7|8144.5|8143|8148.4|8146|8141.3|8139.8|343
1744819500000|2025-04-16 16:05:00|8144.4|8142.9|8144.8|8143.3|8145.7|8144.2|8141.6|8140|256
1744819800000|2025-04-16 16:10:00|8144.9|8143.4|8145|8142.6|8148.7|8146.6|8144.3|8142.5|205
1744820100000|2025-04-16 16:15:00|8145.1|8142.7|8154.1|8151.3|8154.9|8153.2|8144.9|8142.5|265
1744820400000|2025-04-16 16:20:00|8153.8|8150.9|8148.2|8145.8|8153.8|8152.3|8147.8|8145.4|185
1744820700000|2025-04-16 16:25:00|8148|8145.6|8146.9|8145.4|8150.5|8148.1|8144.1|8142.3|210
1744821000000|2025-04-16 16:30:00|8146.8|8145.3|8144.4|8142.9|8148.8|8147.3|8144.1|8142.6|189
1744821300000|2025-04-16 16:35:00|8144.5|8143|8148|8146.5|8149.3|8147.8|8142.4|8140.9|252
1744821600000|2025-04-16 16:40:00|8148.1|8146.6|8150.2|8148.7|8150.4|8148.9|8147.3|8145.8|146
1744821900000|2025-04-16 16:45:00|8150.3|8148.8|8151.7|8149.3|8152.5|8150.9|8148.5|8146.1|161
1744822200000|2025-04-16 16:50:00|8151.6|8149.2|8153.4|8151|8155.1|8152.7|8150.2|8148.7|189
1744822500000|2025-04-16 16:55:00|8153.8|8151.4|8156.8|8155.3|8160.7|8159.2|8153.4|8151.2|259
1744822800000|2025-04-16 17:00:00|8157.1|8155.6|8162|8160.5|8167.2|8165.7|8157|8155.5|403
1744823100000|2025-04-16 17:05:00|8161.9|8160.4|8159.3|8157.8|8164|8162.5|8157.7|8156.2|274
1744823400000|2025-04-16 17:10:00|8159.4|8157.9|8163.7|8161.3|8163.7|8161.3|8157.5|8156|141
1744823700000|2025-04-16 17:15:00|8164.1|8161.7|8164.8|8163.3|8166.6|8164.6|8164.1|8161.7|170
1744824000000|2025-04-16 17:20:00|8164.7|8163.2|8163.2|8161.7|8165.7|8164.2|8161.2|8159.7|167
1744824300000|2025-04-16 17:25:00|8163.3|8161.8|8161.4|8159|8165.2|8163.7|8161.4|8158.7|125
1744824600000|2025-04-16 17:30:00|8161.5|8159.1|8153.1|8150.7|8168.1|8165.7|8152.4|8150|593
1744824900000|2025-04-16 17:35:00|8153.2|8150.8|8148.3|8145.9|8155.1|8152.7|8146.4|8144|590
1744825200000|2025-04-16 17:40:00|8148.5|8146.1|8149|8146.6|8153.9|8151.5|8147.4|8145|509
1744825500000|2025-04-16 17:45:00|8149.2|8146.8|8150.6|8148.2|8151.4|8149|8142.9|8140.5|549
1744825800000|2025-04-16 17:50:00|8150.7|8148.3|8155|8152.6|8157.4|8155|8149.2|8146.8|551
1744826100000|2025-04-16 17:55:00|8154.8|8152.4|8154.1|8151.7|8158.8|8156.4|8152.7|8150.3|492
1744826400000|2025-04-16 18:00:00|8154.2|8151.8|8144.9|8142.5|8158.5|8156.1|8144.5|8142.1|679
1744826700000|2025-04-16 18:05:00|8144.7|8142.3|8150.2|8147.8|8150.2|8148.3|8144.5|8142.1|406
1744827000000|2025-04-16 18:10:00|8150.4|8148|8155.5|8154|8155.9|8154|8150.4|8148|480
1744827300000|2025-04-16 18:15:00|8155.6|8154.1|8154|8151.6|8157.4|8155.2|8149.3|8147.5|399
1744827600000|2025-04-16 18:20:00|8154.1|8151.7|8155.4|8153|8157.2|8155.6|8153|8150.9|351
1744827900000|2025-04-16 18:25:00|8155.2|8152.8|8154.4|8152.9|8155.5|8153.2|8151.2|8149|324
1744828200000|2025-04-16 18:30:00|8154.2|8152.7|8155.4|8153.9|8157|8154.8|8152.2|8150.7|320
1744828500000|2025-04-16 18:35:00|8155.2|8153.7|8151.8|8150.3|8156.1|8154.6|8151.7|8150.2|288
1744828800000|2025-04-16 18:40:00|8151.6|8150.1|8153.8|8152.3|8155|8153.5|8149.3|8147.8|398
1744829100000|2025-04-16 18:45:00|8153.7|8152.2|8147.5|8145.1|8154.2|8152.7|8146.3|8144.4|373
1744829400000|2025-04-16 18:50:00|8147.3|8144.9|8144.6|8143.1|8147.5|8145.4|8141.2|8138.8|370
1744829700000|2025-04-16 18:55:00|8144.5|8143|8142.2|8140.7|8145.3|8143.5|8141.4|8139.8|330
1744830000000|2025-04-16 19:00:00|8142.4|8140.9|8142|8139.6|8144.6|8142.9|8140.1|8137.7|318
1744830300000|2025-04-16 19:05:00|8141.9|8139.5|8136|8134.5|8142|8140|8133.8|8132.3|310
1744830600000|2025-04-16 19:10:00|8136.5|8134.1|8140|8137.6|8141|8138.6|8133.8|8132.3|225
1744830900000|2025-04-16 19:15:00|8139.9|8137.5|8132.9|8130.5|8140.1|8137.7|8131.4|8129|267
1744831200000|2025-04-16 19:20:00|8132.8|8130.4|8125.1|8122.7|8133.1|8130.7|8124.9|8122.5|193
1744831500000|2025-04-16 19:25:00|8125.2|8122.8|8128.2|8125.8|8128.2|8125.8|8122.1|8120|350
1744831800000|2025-04-16 19:30:00|8128.4|8126|8135.6|8133.2|8136.2|8133.8|8128.1|8125.7|408
1744832100000|2025-04-16 19:35:00|8135.7|8133.3|8131.5|8129.1|8136|8133.6|8129.8|8127.4|239
1744832400000|2025-04-16 19:40:00|8131.6|8129.2|8132.9|8130.5|8134.6|8132.2|8129.2|8126.8|263
1744832700000|2025-04-16 19:45:00|8132.8|8130.4|8133.6|8131.2|8135.1|8132.7|8132.5|8130.1|181
1744833000000|2025-04-16 19:50:00|8132.8|8130.4|8136.6|8134.2|8140|8137.6|8132.8|8130.4|298
1744833300000|2025-04-16 19:55:00|8136.5|8134.1|8137.9|8135.5|8139|8136.6|8135.1|8132.7|200
1744833600000|2025-04-16 20:00:00|8137.7|8135.3|8138.8|8136.4|8140.2|8137.8|8136.3|8133.8|172
1744833900000|2025-04-16 20:05:00|8138.9|8136.5|8138.6|8136.2|8140.4|8138|8138.5|8136.1|77
1744834200000|2025-04-16 20:10:00|8138.8|8136.4|8137|8134.6|8138.9|8136.5|8133.3|8130.9|172
1744834500000|2025-04-16 20:15:00|8137.2|8134.8|8136.5|8134.1|8139|8136.6|8135.7|8133.3|110
1744834800000|2025-04-16 20:20:00|8136.4|8134|8133.3|8130.9|8136.4|8134|8132.9|8130.5|90
1744835100000|2025-04-16 20:25:00|8133.4|8131|8133.7|8131.3|8136.8|8134.4|8132.9|8130.5|120
1744835400000|2025-04-16 20:30:00|8133.8|8131.4|8136.7|8134.3|8136.8|8134.4|8133.5|8131.1|97
1744835700000|2025-04-16 20:35:00|8137.1|8134.7|8133.2|8130.8|8137.2|8134.8|8133|8130.6|60
1744836000000|2025-04-16 20:40:00|8133.5|8131.1|8136|8133.6|8136.8|8134.4|8133.4|8131|83
1744836300000|2025-04-16 20:45:00|8136.1|8133.7|8135|8132.6|8136.3|8133.9|8134.4|8132|98
1744836600000|2025-04-16 20:50:00|8135.2|8132.8|8138.3|8135.9|8139.2|8136.8|8135.2|8132.8|82
1744836900000|2025-04-16 20:55:00|8139.1|8135.2|8137.1|8130.6|8139.3|8135.2|8133.4|8126.9|297
1744837200000|2025-04-16 21:00:00|8134.8|8128.3|8140.1|8133.6|8148.4|8141.9|8134.8|8128.3|26
1744837500000|2025-04-16 21:05:00|8140.7|8134.2|8134.3|8127.8|8142|8135.5|8134.1|8127.6|26
1744837800000|2025-04-16 21:10:00|8134.7|8128.2|8132.3|8125.8|8134.7|8128.2|8131.7|8125.2|50
1744838100000|2025-04-16 21:15:00|8133.4|8126.9|8134.4|8127.9|8134.5|8128|8130.7|8124.2|27
1744838400000|2025-04-16 21:20:00|8134.3|8127.8|8131.6|8125.1|8134.3|8127.8|8131.2|8124.7|10
1744838700000|2025-04-16 21:25:00|8131.2|8124.7|8131.4|8124.9|8133.6|8127.1|8130.9|8124.4|14
1744839000000|2025-04-16 21:30:00|8132.8|8126.3|8133.1|8126.6|8133.4|8126.9|8131.4|8124.9|27
1744839300000|2025-04-16 21:35:00|8133.8|8127.3|8132.3|8125.8|8134.7|8128.2|8131|8124.5|39
1744839600000|2025-04-16 21:40:00|8132.4|8125.9|8135|8128.5|8136.3|8129.8|8131.7|8125.2|580
1744839900000|2025-04-16 21:45:00|8134.3|8127.8|8135.3|8128.8|8135.6|8129.1|8134.1|8127.6|19
1744840200000|2025-04-16 21:50:00|8135.7|8129.2|8135.8|8129.3|8135.8|8129.3|8134.2|8127.7|7
1744840500000|2025-04-16 21:55:00|8135.4|8128.9|8134.7|8128.2|8137.4|8130.9|8134.3|8127.8|112
1744840800000|2025-04-16 22:00:00|8137.6|8131.1|8134.5|8130.1|8137.6|8131.1|8133.5|8127|94
1744841100000|2025-04-16 22:05:00|8133.8|8130.9|8133.2|8130.8|8134.1|8131.2|8133|8130.2|68
1744841400000|2025-04-16 22:10:00|8133|8130.6|8133.4|8131|8133.7|8131.3|8133|8130.6|35
1744841700000|2025-04-16 22:15:00|8133.6|8131.2|8139.9|8137.5|8140.7|8138.3|8133.2|8130.8|195
1744842000000|2025-04-16 22:20:00|8140.1|8137.7|8137.7|8135.3|8140.1|8137.7|8136.5|8134.1|78
1744842300000|2025-04-16 22:25:00|8137.9|8135.5|8137.4|8135|8137.9|8135.5|8136.9|8134.5|59
1744842600000|2025-04-16 22:30:00|8137.6|8135.2|8137.9|8135.5|8139.1|8136.7|8137|8134.6|103
1744842900000|2025-04-16 22:35:00|8138.2|8135.8|8138.4|8136|8139.7|8137.3|8137.9|8135.5|69
1744843200000|2025-04-16 22:40:00|8138.3|8135.9|8138.5|8136.1|8139.3|8136.9|8138.2|8135.8|87
1744843500000|2025-04-16 22:45:00|8138.1|8135.7|8139.8|8137.4|8140.9|8138.5|8138|8135.5|98
1744843800000|2025-04-16 22:50:00|8140|8137.6|8140.3|8137.9|8141.1|8138.7|8138.9|8136.5|53
1744844100000|2025-04-16 22:55:00|8140.1|8137.7|8139.2|8136.8|8140.6|8138.2|8138.6|8136.2|31
1744844400000|2025-04-16 23:00:00|8139|8136.6|8137.3|8134.9|8139.2|8136.8|8136.8|8134.4|214
1744844700000|2025-04-16 23:05:00|8137|8134.6|8137.1|8134.7|8137.7|8135.2|8135.7|8132.9|132
1744845000000|2025-04-16 23:10:00|8137.2|8134.8|8136.6|8134.2|8137.6|8135.2|8135.9|8133.5|126
1744845300000|2025-04-16 23:15:00|8136.5|8134.1|8137.6|8135.2|8138.2|8135.8|8136.5|8134.1|114
1744845600000|2025-04-16 23:20:00|8137.7|8135.3|8137|8134.6|8138.1|8135.7|8136.3|8133.9|96
1744845900000|2025-04-16 23:25:00|8137.4|8135|8138.2|8135.8|8138.6|8136.2|8136.6|8134.2|113
1744846200000|2025-04-16 23:30:00|8138.5|8136.1|8132.8|8130.4|8138.5|8136.1|8132.3|8129.9|180
1744846500000|2025-04-16 23:35:00|8132.9|8130.5|8133.8|8131.4|8134.6|8132.2|8130.3|8127.9|239
1744846800000|2025-04-16 23:40:00|8133.9|8131.5|8135|8132.6|8136.4|8134|8133.2|8130.8|179
1744847100000|2025-04-16 23:45:00|8135.2|8132.8|8135.9|8133.5|8136.1|8133.7|8134.6|8132.2|173
1744847400000|2025-04-16 23:50:00|8136|8133.6|8136.6|8134.2|8137.2|8134.8|8134.9|8132.5|151
1744847700000|2025-04-16 23:55:00|8136.5|8134.1|8140.3|8137.9|8141.3|8138.9|8136.5|8134.1|295
1744848000000|2025-04-17 00:00:00|8140.2|8137.8|8150.8|8148.4|8151|8148.6|8138.5|8136.1|867
1744848300000|2025-04-17 00:05:00|8151.1|8148.7|8148.3|8145.9|8154.3|8151.9|8147|8144.6|546
1744848600000|2025-04-17 00:10:00|8148.2|8145.8|8147.5|8146|8148.5|8146.1|8143.9|8141.5|440
1744848900000|2025-04-17 00:15:00|8147.8|8146.3|8148.8|8146.4|8150.9|8148.9|8147.3|8144.9|503
1744849200000|2025-04-17 00:20:00|8149|8146.6|8151.8|8149.4|8152.8|8150.4|8147.4|8145|438
1744849500000|2025-04-17 00:25:00|8151.7|8149.3|8154.6|8152.2|8154.6|8152.2|8150.7|8148.3|223
1744849800000|2025-04-17 00:30:00|8154.4|8152|8155.3|8152.9|8156.1|8153.7|8152|8149.6|306
1744850100000|2025-04-17 00:35:00|8155|8152.6|8155.4|8153|8158.3|8155.9|8153.5|8151.1|343
1744850400000|2025-04-17 00:40:00|8155.6|8153.2|8158.2|8155.8|8158.8|8156.4|8154.4|8152|314
1744850700000|2025-04-17 00:45:00|8158.3|8155.9|8157.7|8155.3|8159.5|8157.1|8156.6|8154.2|230
1744851000000|2025-04-17 00:50:00|8157.8|8155.4|8152.2|8149.8|8159.2|8156.8|8152|8149.6|346
1744851300000|2025-04-17 00:55:00|8152|8149.6|8162.7|8160.3|8163.7|8161.3|8151.8|8149.4|354
1744851600000|2025-04-17 01:00:00|8162.8|8160.4|8165.2|8162.8|8166.3|8163.9|8161.4|8159|399
1744851900000|2025-04-17 01:05:00|8165.1|8162.7|8166.1|8163.7|8167.3|8164.9|8162.5|8160.1|350
1744852200000|2025-04-17 01:10:00|8166.2|8163.8|8167.2|8164.8|8167.8|8166.1|8164.3|8161.9|248
1744852500000|2025-04-17 01:15:00|8167.4|8165|8165.4|8163|8168.2|8166.4|8164.7|8162.8|280
1744852800000|2025-04-17 01:20:00|8165.5|8163.1|8168.4|8166|8168.8|8166.5|8164.4|8162|256
1744853100000|2025-04-17 01:25:00|8168.3|8165.9|8179.4|8177|8179.7|8177.3|8167.1|8165|298
1744853400000|2025-04-17 01:30:00|8179.6|8177.2|8182.3|8179.9|8184|8181.6|8176.6|8174.2|463
1744853700000|2025-04-17 01:35:00|8182.4|8180|8183|8180.6|8184|8181.6|8177.6|8175.2|429
1744854000000|2025-04-17 01:40:00|8182.8|8180.4|8182.2|8179.8|8184.3|8181.9|8180.2|8177.8|319
1744854300000|2025-04-17 01:45:00|8182.1|8179.7|8178.8|8177.3|8182.5|8179.9|8178.1|8175.7|376
1744854600000|2025-04-17 01:50:00|8178.9|8177.4|8181.8|8180.3|8183.4|8181.3|8177.8|8175.8|427
1744854900000|2025-04-17 01:55:00|8182.2|8179.8|8180.4|8178.9|8182.6|8180.9|8179.2|8176.8|317
1744855200000|2025-04-17 02:00:00|8180.2|8178.7|8178.8|8176.4|8181.2|8178.9|8178|8175.6|242
1744855500000|2025-04-17 02:05:00|8179|8176.6|8177.4|8175|8179.7|8177.3|8175.4|8173.7|233
1744855800000|2025-04-17 02:10:00|8177.3|8174.9|8174.9|8172.5|8177.8|8175.4|8173.3|8170.9|263
1744856100000|2025-04-17 02:15:00|8174.2|8171.8|8173.1|8170.7|8175.9|8173.5|8172.6|8170.2|204
1744856400000|2025-04-17 02:20:00|8173|8170.6|8169.3|8166.9|8173.7|8171.3|8167.1|8164.7|209
1744856700000|2025-04-17 02:25:00|8169|8166.6|8172.3|8169.9|8172.9|8170.5|8169|8166.6|176
1744857000000|2025-04-17 02:30:00|8172.4|8170|8170.2|8167.8|8173.3|8170.9|8168.8|8166.4|136
1744857300000|2025-04-17 02:35:00|8170.3|8167.9|8168.9|8166.5|8172.8|8170.4|8168.4|8166|118
1744857600000|2025-04-17 02:40:00|8168.7|8166.3|8165.2|8162.8|8168.9|8166.5|8161.3|8158.9|264
1744857900000|2025-04-17 02:45:00|8165.3|8162.9|8166.1|8163.7|8168.7|8166.3|8164.1|8161.7|284
1744858200000|2025-04-17 02:50:00|8166|8163.6|8165.6|8163.2|8166.5|8164.1|8164.3|8161.9|120
1744858500000|2025-04-17 02:55:00|8165.8|8163.4|8166.4|8164|8167.7|8165.3|8164.3|8161.9|179
1744858800000|2025-04-17 03:00:00|8166.5|8164.1|8165|8162.6|8166.5|8164.1|8163.7|8161.3|166
1744859100000|2025-04-17 03:05:00|8164.8|8162.4|8168.5|8166.1|8168.6|8166.2|8164.8|8162.4|199
1744859400000|2025-04-17 03:10:00|8168.3|8165.9|8166.4|8164|8168.5|8166.1|8166.1|8163.7|171
1744859700000|2025-04-17 03:15:00|8166.2|8163.8|8163.1|8160.7|8166.4|8164|8162.8|8160.4|163
1744860000000|2025-04-17 03:20:00|8163|8160.6|8164.7|8162.3|8165.8|8163.4|8163|8160.6|198
1744860300000|2025-04-17 03:25:00|8165.1|8162.7|8166.1|8163.7|8166.6|8164.2|8163.6|8161.2|190
1744860600000|2025-04-17 03:30:00|8165.9|8163.5|8166.8|8164.4|8168.3|8165.9|8165.1|8162.7|210
1744860900000|2025-04-17 03:35:00|8166.7|8164.3|8168.1|8165.7|8168.2|8165.8|8165.3|8162.9|119
1744861200000|2025-04-17 03:40:00|8168.2|8165.8|8168.7|8166.3|8169.8|8167.4|8167.3|8164.9|135
1744861500000|2025-04-17 03:45:00|8168.5|8166.1|8168.3|8165.9|8169.9|8167.5|8166.7|8164.3|180
1744861800000|2025-04-17 03:50:00|8168.1|8165.7|8168.2|8165.8|8169|8166.6|8167.4|8165|175
1744862100000|2025-04-17 03:55:00|8168.3|8165.9|8171.8|8169.4|8171.9|8169.5|8167.7|8165.3|186
1744862400000|2025-04-17 04:00:00|8171.4|8169|8172.1|8169.7|8172.3|8169.9|8170.7|8168.3|112
1744862700000|2025-04-17 04:05:00|8172.2|8169.8|8172.3|8169.9|8173.8|8171.4|8172|8169.6|136
1744863000000|2025-04-17 04:10:00|8172.2|8169.8|8169.7|8167.3|8172.4|8170|8169.6|8167.2|104
1744863300000|2025-04-17 04:15:00|8169.8|8167.4|8167.9|8165.5|8170.6|8168.2|8167.4|8165|95
1744863600000|2025-04-17 04:20:00|8167.8|8165.4|8167.5|8165.1|8169.2|8166.8|8167.3|8164.9|73
1744863900000|2025-04-17 04:25:00|8167.6|8165.2|8166.7|8164.3|8168.2|8165.8|8165.5|8163.1|80
1744864200000|2025-04-17 04:30:00|8166.6|8164.2|8171.4|8169|8171.5|8169.1|8166.6|8164.2|174
1744864500000|2025-04-17 04:35:00|8171.3|8168.9|8173.7|8171.3|8173.9|8171.5|8169.2|8166.8|202
1744864800000|2025-04-17 04:40:00|8173.8|8171.4|8175|8172.6|8175.5|8173.1|8173.5|8171.1|253
1744865100000|2025-04-17 04:45:00|8174.6|8172.2|8169.4|8167|8174.8|8172.4|8169.3|8166.9|153
1744865400000|2025-04-17 04:50:00|8169.5|8167.1|8166.1|8163.7|8169.9|8167.5|8165.5|8163.1|148
1744865700000|2025-04-17 04:55:00|8166|8163.6|8174.1|8171.7|8174.8|8172.4|8165.5|8163.1|204
1744866000000|2025-04-17 05:00:00|8174.3|8171.9|8168.8|8166.4|8174.9|8172.5|8168.6|8166.2|207
1744866300000|2025-04-17 05:05:00|8169|8166.6|8166.3|8163.9|8170.2|8167.8|8166.1|8163.7|173
1744866600000|2025-04-17 05:10:00|8166.1|8163.7|8165.6|8163.2|8166.1|8163.7|8164|8161.6|226
1744866900000|2025-04-17 05:15:00|8165.7|8163.3|8166.4|8164|8166.4|8164|8164|8161.6|142
1744867200000|2025-04-17 05:20:00|8166.5|8164.1|8167.8|8165.4|8167.8|8165.4|8165.7|8163.3|121
1744867500000|2025-04-17 05:25:00|8167.7|8165.3|8169.8|8167.4|8170.3|8167.9|8167.6|8165.2|173
1744867800000|2025-04-17 05:30:00|8169.9|8167.5|8172.4|8170|8173.4|8171|8169.9|8167.5|196
1744868100000|2025-04-17 05:35:00|8172.5|8170.1|8178.6|8176.2|8178.9|8176.5|8172.4|8170|181
1744868400000|2025-04-17 05:40:00|8178.5|8176.1|8183.1|8180.7|8183.4|8181|8178.3|8175.9|252
1744868700000|2025-04-17 05:45:00|8183.3|8180.9|8185.5|8183.1|8185.7|8183.3|8182.3|8179.9|210
1744869000000|2025-04-17 05:50:00|8185.4|8183|8182.7|8180.3|8188.2|8185.8|8182.4|8180|229
1744869300000|2025-04-17 05:55:00|8182.5|8180.1|8184.6|8182.2|8184.6|8182.2|8181.5|8179.1|174
1744869600000|2025-04-17 06:00:00|8184.4|8182|8184.7|8182.3|8185.2|8182.8|8173.4|8171|392
1744869900000|2025-04-17 06:05:00|8184.3|8181.9|8185.7|8183.3|8188.2|8185.8|8182.7|8180.3|370
1744870200000|2025-04-17 06:10:00|8185.8|8183.4|8185.5|8183.1|8187.2|8184.8|8181.1|8178.7|385
1744870500000|2025-04-17 06:15:00|8185.1|8182.7|8186.5|8184.1|8187.4|8185|8181.2|8178.8|338
1744870800000|2025-04-17 06:20:00|8186.6|8184.2|8183.2|8180.8|8187.9|8185.5|8181.7|8179.3|348
1744871100000|2025-04-17 06:25:00|8183|8180.6|8184.5|8182.1|8185.4|8183|8181|8178.6|280
1744871400000|2025-04-17 06:30:00|8184.6|8182.2|8184.1|8182.6|8185.9|8184.4|8182.7|8181.2|215
1744871700000|2025-04-17 06:35:00|8184.6|8182.2|8179|8177.5|8185.6|8184|8178|8176.5|195
1744872000000|2025-04-17 06:40:00|8179.1|8177.6|8181.1|8178.7|8184.4|8182|8178.9|8176.5|192
1744872300000|2025-04-17 06:45:00|8181.3|8178.9|8175.2|8172.8|8182.4|8180.9|8174.7|8172.3|316
1744872600000|2025-04-17 06:50:00|8175.3|8172.9|8181.4|8179.9|8181.5|8180|8174.8|8172.4|223
1744872900000|2025-04-17 06:55:00|8181.3|8179.8|8184.5|8183|8188.5|8186.1|8181.3|8179.8|350
1744873200000|2025-04-17 07:00:00|8184.3|8182.8|8180.3|8177.9|8184.3|8182.8|8175.6|8173.7|484
1744873500000|2025-04-17 07:05:00|8180.2|8177.8|8181.2|8178.8|8182|8179.6|8176.9|8174.5|256
1744873800000|2025-04-17 07:10:00|8181.3|8178.9|8185.8|8184.3|8185.8|8184.3|8179.3|8176.9|341
1744874100000|2025-04-17 07:15:00|8185.7|8184.2|8189.3|8186.9|8195.6|8194.1|8185.5|8183.4|437
1744874400000|2025-04-17 07:20:00|8189.4|8187|8193.4|8191.9|8195.4|8193.9|8188.6|8187|563
1744874700000|2025-04-17 07:25:00|8193.5|8192|8198.2|8196.7|8198.5|8197|8188.3|8186.8|321
1744875000000|2025-04-17 07:30:00|8197.6|8196.1|8197.9|8196.4|8200.6|8199.1|8192.2|8190.7|314
1744875300000|2025-04-17 07:35:00|8198|8196.5|8186|8184.5|8198|8196.5|8185.2|8183.7|275
1744875600000|2025-04-17 07:40:00|8186.2|8184.7|8188.3|8186.8|8189.9|8188.4|8185.2|8183.7|235
1744875900000|2025-04-17 07:45:00|8188.4|8186.9|8192.7|8191.2|8193.4|8191.5|8186.5|8185|236
1744876200000|2025-04-17 07:50:00|8192.5|8191|8183.4|8181.9|8192.6|8191.1|8181.9|8179.9|311
1744876500000|2025-04-17 07:55:00|8183.3|8181.8|8179.7|8177.3|8185|8182.6|8174.6|8172.2|522
1744876800000|2025-04-17 08:00:00|8179.5|8177.1|8176.2|8173.8|8180.1|8177.7|8173.1|8171.2|461
1744877100000|2025-04-17 08:05:00|8176.4|8174|8183.6|8182.1|8184.3|8182.8|8173.4|8171.3|355
1744877400000|2025-04-17 08:10:00|8183.7|8182.2|8181.7|8179.3|8186.4|8184.7|8179.4|8177|348
1744877700000|2025-04-17 08:15:00|8181.8|8179.4|8184.7|8182.3|8186.3|8184.8|8181.4|8179.4|339
1744878000000|2025-04-17 08:20:00|8184.6|8182.2|8186.1|8183.7|8188.2|8186.7|8183.2|8181.1|416
1744878300000|2025-04-17 08:25:00|8186.2|8183.8|8181.2|8178.8|8187.1|8184.7|8180.2|8177.8|313
1744878600000|2025-04-17 08:30:00|8181.3|8178.9|8178.7|8177.2|8182.7|8181.2|8177.9|8176|342
1744878900000|2025-04-17 08:35:00|8178.8|8177.3|8174.6|8173.1|8181.3|8179.7|8172.8|8171.3|338
1744879200000|2025-04-17 08:40:00|8174.7|8173.2|8176.3|8174.8|8177.3|8175.5|8172.3|8170.4|325
1744879500000|2025-04-17 08:45:00|8176.4|8174.9|8171.8|8170.3|8177.2|8175.6|8165.7|8164.2|285
1744879800000|2025-04-17 08:50:00|8171.9|8170.4|8170|8168.5|8173.8|8172.3|8169.1|8167.6|275
1744880100000|2025-04-17 08:55:00|8170.1|8168.6|8167.5|8166|8170.6|8169.1|8162.7|8161.2|296
1744880400000|2025-04-17 09:00:00|8167.6|8166.1|8174.2|8172.7|8174.3|8172.8|8167.1|8165.2|304
1744880700000|2025-04-17 09:05:00|8174.6|8173.1|8172.4|8170.9|8174.9|8173.4|8168.6|8167.1|229
1744881000000|2025-04-17 09:10:00|8173|8170.6|8171.8|8170.3|8173.7|8171.6|8169.6|8168.1|217
1744881300000|2025-04-17 09:15:00|8171.9|8170.4|8169.3|8166.9|8173.4|8171.9|8167.9|8166.2|203
1744881600000|2025-04-17 09:20:00|8169.4|8167|8171.9|8170.4|8173.1|8171.6|8168.8|8166.4|236
1744881900000|2025-04-17 09:25:00|8172|8170.5|8174.4|8172|8175.5|8173.1|8170.7|8169.2|210
1744882200000|2025-04-17 09:30:00|8173.8|8172.3|8172.3|8170.8|8175.1|8173.6|8170.8|8169.3|206
1744882500000|2025-04-17 09:35:00|8172.4|8170.9|8175.3|8173.8|8175.4|8173.9|8172.1|8170.6|204
1744882800000|2025-04-17 09:40:00|8175.4|8173.9|8169.7|8168.2|8175.4|8173.9|8169|8167.5|239
1744883100000|2025-04-17 09:45:00|8169.8|8168.3|8172.7|8171.2|8172.9|8171.4|8169.1|8167.6|201
1744883400000|2025-04-17 09:50:00|8172.8|8171.3|8173|8171.5|8173.1|8171.6|8169.7|8168|239
1744883700000|2025-04-17 09:55:00|8172.9|8171.4|8173.1|8171.6|8173.5|8172|8169.4|8167.9|221
1744884000000|2025-04-17 10:00:00|8173.2|8171.7|8171.7|8170.2|8174.9|8173.4|8170|8168.5|275
1744884300000|2025-04-17 10:05:00|8171.6|8170.1|8172.7|8171.2|8175.5|8174|8169.8|8167.7|207
1744884600000|2025-04-17 10:10:00|8172.8|8171.3|8171.4|8169|8179.1|8177.6|8171.1|8168.7|438
1744884900000|2025-04-17 10:15:00|8171.5|8169.1|8167.4|8165.9|8174.8|8172.4|8166.6|8165.1|431
1744885200000|2025-04-17 10:20:00|8167.3|8165.8|8169.3|8167.8|8169.9|8168.4|8161|8159.5|394
1744885500000|2025-04-17 10:25:00|8169.1|8167.6|8166.2|8164.7|8169.3|8167.8|8165.2|8163.7|327
1744885800000|2025-04-17 10:30:00|8166.3|8164.8|8171.6|8169.2|8172.6|8171.1|8166.3|8164.3|344
1744886100000|2025-04-17 10:35:00|8171.5|8169.1|8173|8170.6|8175.4|8173.9|8171.4|8169|254
1744886400000|2025-04-17 10:40:00|8173.1|8170.7|8166.8|8165.3|8174.3|8172.5|8166.4|8164.1|280
1744886700000|2025-04-17 10:45:00|8166.9|8165.4|8168.2|8166.7|8169.3|8167.5|8166.4|8164|229
1744887000000|2025-04-17 10:50:00|8168.1|8166.6|8170.2|8167.8|8172.3|8170.8|8167.7|8165.5|276
1744887300000|2025-04-17 10:55:00|8170.1|8167.7|8175|8173.5|8175.5|8174|8169.5|8167.4|329
1744887600000|2025-04-17 11:00:00|8174.8|8173.3|8175.2|8173.7|8177.8|8176.3|8173.9|8171.5|306
1744887900000|2025-04-17 11:05:00|8175.1|8173.6|8168.6|8166.2|8176.6|8175.1|8168.1|8165.7|345
1744888200000|2025-04-17 11:10:00|8168.7|8166.3|8168.3|8166.8|8170.3|8168|8167.8|8165.4|286
1744888500000|2025-04-17 11:15:00|8168.5|8167|8168.2|8165.8|8170.5|8168.8|8167.6|8165.3|257
1744888800000|2025-04-17 11:20:00|8168.3|8165.9|8172.2|8169.8|8172.4|8170.8|8166.8|8164.4|256
1744889100000|2025-04-17 11:25:00|8172.1|8169.7|8171.5|8170|8172.2|8170.2|8169.4|8167.5|244
1744889400000|2025-04-17 11:30:00|8171.6|8170.1|8172.6|8171.1|8173.4|8171.4|8169.2|8167.3|275
1744889700000|2025-04-17 11:35:00|8172.5|8171|8175.9|8174.4|8176|8174.5|8170.1|8167.8|223
1744890000000|2025-04-17 11:40:00|8175.8|8174.3|8173.1|8171.6|8176.8|8175.3|8172.5|8170.1|177
1744890300000|2025-04-17 11:45:00|8172.8|8171.3|8169.7|8168.2|8174.1|8172.6|8169|8167.5|231
1744890600000|2025-04-17 11:50:00|8169.6|8168.1|8171.3|8169.8|8173.8|8172.3|8166.4|8164|255
1744890900000|2025-04-17 11:55:00|8171.2|8169.7|8172.2|8170.7|8177|8175.5|8171.2|8169.5|347
1744891200000|2025-04-17 12:00:00|8172.7|8171.2|8171.7|8169.3|8183.5|8181.1|8170.6|8169.1|583
1744891500000|2025-04-17 12:05:00|8171.8|8169.4|8180.2|8177.8|8180.5|8178.1|8171.3|8168.9|418
1744891800000|2025-04-17 12:10:00|8180.3|8177.9|8179.8|8174.8|8182.6|8180.2|8175.4|8173|440
1744892100000|2025-04-17 12:15:00|8179.9|8174.9|8185.6|8183.2|8186|8183.6|8175.5|8173.1|613
1744892400000|2025-04-17 12:20:00|8185.7|8183.3|8190.4|8188|8194.8|8192.4|8184.5|8182.1|758
1744892700000|2025-04-17 12:25:00|8190.5|8188.1|8188.1|8183.1|8193.1|8190.7|8188|8183.1|433
1744893000000|2025-04-17 12:30:00|8187.2|8182.2|8189.5|8187.1|8194.3|8190.7|8182.6|8180.2|615
1744893300000|2025-04-17 12:35:00|8189.3|8186.9|8188.5|8186.1|8192.8|8190.4|8183.5|8181.1|588
1744893600000|2025-04-17 12:40:00|8188.4|8186|8183.9|8181.5|8188.7|8187.2|8181.7|8179.4|673
1744893900000|2025-04-17 12:45:00|8184.2|8181.8|8187.4|8185|8188.2|8185.8|8182.8|8180.4|427
1744894200000|2025-04-17 12:50:00|8187.6|8185.2|8188.4|8186|8191.5|8189.1|8183.5|8181.1|491
1744894500000|2025-04-17 12:55:00|8188.3|8185.9|8180.4|8178|8192.1|8189.7|8180.2|8177.8|733
1744894800000|2025-04-17 13:00:00|8180.3|8177.9|8181.4|8179|8182.4|8180|8175.3|8172.9|773
1744895100000|2025-04-17 13:05:00|8181.5|8179.1|8174.3|8171.9|8181.7|8179.3|8172|8169.6|605
1744895400000|2025-04-17 13:10:00|8174.5|8172.1|8179.2|8177.7|8185|8183.5|8174.2|8171.8|604
1744895700000|2025-04-17 13:15:00|8179.3|8177.8|8176.1|8173.7|8181|8178.6|8172.8|8170.4|482
1744896000000|2025-04-17 13:20:00|8176.2|8173.8|8176.8|8174.4|8182.6|8180.2|8176.2|8173.8|578
1744896300000|2025-04-17 13:25:00|8176.7|8174.3|8175.6|8173.2|8177.7|8175.3|8171.1|8168.7|446
1744896600000|2025-04-17 13:30:00|8175.5|8173.1|8173.3|8171.8|8181.1|8179.2|8172.5|8171|621
1744896900000|2025-04-17 13:35:00|8173.1|8171.6|8171.7|8170.2|8176.1|8174.6|8167.9|8166.4|562
1744897200000|2025-04-17 13:40:00|8171.6|8170.1|8177.8|8176.3|8178.5|8177|8170.2|8168.7|431
1744897500000|2025-04-17 13:45:00|8177.9|8176.4|8176.8|8175.3|8180.4|8178.9|8173.7|8172.2|470
1744897800000|2025-04-17 13:50:00|8176.9|8175.4|8178.1|8176.6|8182|8180.5|8175.5|8174|459
1744898100000|2025-04-17 13:55:00|8178.2|8176.7|8175.9|8174.4|8179.7|8178|8170.6|8169.1|501
1744898400000|2025-04-17 14:00:00|8175.6|8174.1|8177.7|8176.2|8179.1|8177.3|8172.1|8169.7|470
1744898700000|2025-04-17 14:05:00|8177.8|8176.3|8183.2|8181.7|8184|8182|8176.4|8174.9|386
1744899000000|2025-04-17 14:10:00|8184.2|8182.7|8181.9|8180.4|8186.9|8185.4|8181.5|8180|290
1744899300000|2025-04-17 14:15:00|8180.9|8179.4|8176.5|8175|8181.4|8179.9|8175.1|8173.6|340
1744899600000|2025-04-17 14:20:00|8176.4|8174.9|8170.3|8168.8|8177.9|8176.4|8166.1|8164.6|453
1744899900000|2025-04-17 14:25:00|8170.2|8168.7|8164.8|8162.4|8170.2|8168.7|8164|8162.2|432
1744900200000|2025-04-17 14:30:00|8164.9|8162.5|8171.1|8168.7|8171.6|8169.2|8163.6|8161.2|399
1744900500000|2025-04-17 14:35:00|8171|8168.6|8163.2|8161.7|8171.7|8169.4|8160.6|8159.1|480
1744900800000|2025-04-17 14:40:00|8163.4|8161.9|8172.8|8170.4|8175.3|8173.1|8163.2|8161.7|431
1744901100000|2025-04-17 14:45:00|8172.6|8170.2|8179|8176.6|8180.4|8178.3|8172.1|8169.8|363
1744901400000|2025-04-17 14:50:00|8179.1|8176.7|8192.7|8191.2|8192.9|8191.4|8178.3|8175.9|580
1744901700000|2025-04-17 14:55:00|8192.8|8191.3|8199.7|8198.2|8201.2|8199.7|8191.9|8190.4|1006
1744902000000|2025-04-17 15:00:00|8199.6|8198.1|8205.9|8204.4|8211.3|8209.8|8196.5|8195|760
1744902300000|2025-04-17 15:05:00|8205.8|8204.3|8206.5|8205|8212.6|8211.1|8202.6|8201.1|485
1744902600000|2025-04-17 15:10:00|8206.4|8204.9|8205.5|8203.1|8211.3|8209.8|8204.1|8201.7|426
1744902900000|2025-04-17 15:15:00|8205.4|8203|8203.5|8201.1|8208|8206.5|8199.9|8197.5|407
1744903200000|2025-04-17 15:20:00|8203.2|8200.8|8196.1|8194.6|8203.4|8201|8195|8192.6|369
1744903500000|2025-04-17 15:25:00|8196.2|8194.7|8193.6|8191.2|8196.6|8195.1|8192.8|8190.9|376
1744903800000|2025-04-17 15:30:00|8193|8190.6|8195.2|8192.8|8196.7|8194.3|8190.9|8188.5|306
1744904100000|2025-04-17 15:35:00|8195.3|8192.9|8201.1|8199.6|8202.8|8201.3|8195.2|8192.8|302
1744904400000|2025-04-17 15:40:00|8201.2|8199.7|8198.8|8197.3|8201.6|8200.1|8197.5|8195.4|232
1744904700000|2025-04-17 15:45:00|8198.7|8197.2|8202.1|8199.7|8203.9|8201.5|8198.7|8196.8|316
1744905000000|2025-04-17 15:50:00|8202.3|8199.9|8204.9|8202.5|8205|8203|8200.1|8198.3|307
1744905300000|2025-04-17 15:55:00|8204.5|8203|8204.5|8203|8207.3|8205.8|8203.1|8200.7|307
1744905600000|2025-04-17 16:00:00|8204.3|8202.8|8200.1|8198.6|8209.3|8207.5|8199.2|8197.7|438
1744905900000|2025-04-17 16:05:00|8200|8198.5|8217.6|8216.1|8218.4|8216.9|8199.8|8198.3|684
1744906200000|2025-04-17 16:10:00|8218|8216.5|8215.2|8213.7|8221.9|8220.4|8211.8|8210.3|635
1744906500000|2025-04-17 16:15:00|8215.1|8213.6|8216.9|8214.5|8217.8|8215.9|8212|8210.5|345
1744906800000|2025-04-17 16:20:00|8217.1|8214.7|8218.8|8216.4|8219.4|8217.5|8214.2|8212.2|291
1744907100000|2025-04-17 16:25:00|8219|8216.6|8225.3|8222.9|8225.3|8222.9|8218.1|8215.7|292
1744907400000|2025-04-17 16:30:00|8225.4|8223|8227.3|8224.9|8227.4|8225|8220.7|8218.3|269
1744907700000|2025-04-17 16:35:00|8227.4|8225|8225.6|8223.2|8232.6|8230.2|8225|8222.6|401
1744908000000|2025-04-17 16:40:00|8225.7|8223.3|8211.3|8208.9|8227.3|8224.9|8209.3|8206.9|516
1744908300000|2025-04-17 16:45:00|8211.1|8208.7|8216.5|8214.1|8219.1|8216.7|8211.1|8208.7|297
1744908600000|2025-04-17 16:50:00|8216.6|8214.2|8214.8|8212.4|8216.9|8214.5|8214.3|8211.9|256
1744908900000|2025-04-17 16:55:00|8214.6|8212.2|8212.2|8209.8|8219.6|8217.2|8211.6|8209.2|358
1744909200000|2025-04-17 17:00:00|8212.3|8209.9|8215.3|8212.9|8220|8217.6|8211|8208.6|432
1744909500000|2025-04-17 17:05:00|8215.4|8213|8213.6|8211.2|8216.8|8214.4|8213.6|8211.2|197
1744909800000|2025-04-17 17:10:00|8213.8|8211.4|8215.2|8212.8|8216|8213.6|8211.7|8209.3|223
1744910100000|2025-04-17 17:15:00|8215|8212.6|8210.6|8208.2|8215|8212.6|8209|8206.6|236
1744910400000|2025-04-17 17:20:00|8210.4|8208|8214.4|8212|8214.4|8212|8209.5|8207.1|198
1744910700000|2025-04-17 17:25:00|8214.3|8211.9|8210.7|8208.3|8215.6|8213.2|8210.6|8208.2|178
1744911000000|2025-04-17 17:30:00|8210.8|8208.4|8209.9|8207.5|8211.8|8209.4|8208.9|8206.5|168
1744911300000|2025-04-17 17:35:00|8210|8207.6|8212.6|8210.2|8213|8210.6|8210|8207.6|175
1744911600000|2025-04-17 17:40:00|8212.7|8210.3|8209.1|8206.7|8213.1|8210.7|8208.1|8205.7|165
1744911900000|2025-04-17 17:45:00|8209|8206.6|8208.7|8206.3|8210.9|8208.5|8207.1|8204.7|259
1744912200000|2025-04-17 17:50:00|8208.8|8206.4|8209.8|8207.4|8210.1|8207.7|8208.1|8205.7|176
1744912500000|2025-04-17 17:55:00|8209.5|8207.1|8214|8211.6|8214.2|8211.8|8208.7|8206.3|261
1744912800000|2025-04-17 18:00:00|8214.2|8211.8|8213.3|8210.9|8215.3|8212.9|8210.8|8208.4|233
1744913100000|2025-04-17 18:05:00|8213.2|8210.8|8217.4|8215|8219|8216.6|8211.5|8209.1|148
1744913400000|2025-04-17 18:10:00|8217.3|8214.9|8211.2|8208.8|8218.6|8216.2|8211.1|8208.7|200
1744913700000|2025-04-17 18:15:00|8211|8208.6|8204.3|8201.9|8211.2|8208.8|8204.2|8201.8|257
1744914000000|2025-04-17 18:20:00|8204.4|8202|8204.2|8201.8|8205.9|8203.5|8203.8|8201.4|181
1744914300000|2025-04-17 18:25:00|8204.1|8201.7|8202.3|8199.9|8204.5|8202.1|8198.2|8195.8|201
1744914600000|2025-04-17 18:30:00|8202.5|8200.1|8203.1|8200.7|8206.3|8203.9|8202.5|8200.1|127
1744914900000|2025-04-17 18:35:00|8202.8|8200.4|8208.3|8205.9|8208.4|8206|8202.6|8200.2|129
1744915200000|2025-04-17 18:40:00|8207.8|8205.4|8204.8|8202.4|8207.9|8205.5|8203.5|8201.1|157
1744915500000|2025-04-17 18:45:00|8204.9|8202.5|8193.4|8191|8206.3|8203.9|8192.7|8190.3|430
1744915800000|2025-04-17 18:50:00|8193.3|8190.9|8191.6|8189.2|8194|8191.6|8185.6|8183.2|395
1744916100000|2025-04-17 18:55:00|8191.1|8188.7|8189|8186.6|8191.8|8189.4|8187.5|8185.1|346
1744916400000|2025-04-17 19:00:00|8189.2|8186.8|8187|8184.6|8189.4|8187|8186.1|8183.7|190
1744916700000|2025-04-17 19:05:00|8187.1|8184.7|8190.5|8188.1|8191.2|8188.8|8187.1|8184.7|173
1744917000000|2025-04-17 19:10:00|8190.4|8188|8187.8|8185.4|8190.4|8188|8184.4|8182|216
1744917300000|2025-04-17 19:15:00|8187.6|8185.2|8186.1|8183.7|8190.2|8187.8|8185.4|8183|165
1744917600000|2025-04-17 19:20:00|8186.3|8183.9|8187.8|8185.4|8188.5|8186.1|8184.9|8182.5|217
1744917900000|2025-04-17 19:25:00|8187.7|8185.3|8190.2|8187.8|8191.4|8189|8186.4|8184|200
1744918200000|2025-04-17 19:30:00|8190.3|8187.9|8187.7|8185.3|8190.9|8188.5|8186.1|8183.7|180
1744918500000|2025-04-17 19:35:00|8187.6|8185.2|8187.5|8185.1|8188.2|8185.8|8185.4|8183|195
1744918800000|2025-04-17 19:40:00|8187.6|8185.2|8187.7|8185.3|8188.9|8186.5|8186.5|8184.1|155
1744919100000|2025-04-17 19:45:00|8187.8|8185.4|8191.3|8188.9|8191.4|8189|8187.8|8185.4|189
1744919400000|2025-04-17 19:50:00|8191.2|8188.8|8190.9|8188.5|8191.2|8188.8|8189|8186.6|312
1744919700000|2025-04-17 19:55:00|8190.7|8188.3|8192.7|8190.3|8193.7|8191.3|8190|8187.6|330
1744920000000|2025-04-17 20:00:00|8192.6|8190.2|8195.4|8193|8196.3|8193.9|8192.1|8189.7|179
1744920300000|2025-04-17 20:05:00|8195.2|8192.8|8191.9|8189.5|8195.2|8192.8|8190.1|8187.7|144
1744920600000|2025-04-17 20:10:00|8191.6|8189.2|8190.2|8187.8|8192.1|8189.7|8188.9|8186.5|95
1744920900000|2025-04-17 20:15:00|8190.3|8187.9|8190|8187.6|8191.5|8189.1|8188.6|8186.2|80
1744921200000|2025-04-17 20:20:00|8189.9|8187.5|8187.2|8184.8|8189.9|8187.5|8185.7|8183.3|51
1744921500000|2025-04-17 20:25:00|8187.1|8184.7|8189.2|8186.8|8190.3|8187.9|8186.6|8184.2|138
1744921800000|2025-04-17 20:30:00|8188.9|8186.5|8192.8|8190.4|8192.9|8190.5|8188.8|8186.4|124
1744922100000|2025-04-17 20:35:00|8192.6|8190.2|8193.3|8190.9|8193.7|8191.3|8192|8189.6|120
1744922400000|2025-04-17 20:40:00|8193.4|8191|8193.8|8191.4|8195|8192.6|8193|8190.6|125
1744922700000|2025-04-17 20:45:00|8193.9|8191.5|8192.6|8190.2|8195.5|8193.1|8192.5|8190.1|362
1744923000000|2025-04-17 20:50:00|8192.9|8190.5|8194.6|8192.2|8195|8192.6|8192.5|8190.1|388
1744923300000|2025-04-17 20:55:00|8195.4|8191.5|8203.1|8196.6|8203.1|8196.6|8194.2|8190.3|506
1744927200000|2025-04-17 22:00:00|8192.7|8186.2|8192.7|8186.2|8193.1|8186.6|8192|8185.5|8
1744927500000|2025-04-17 22:05:00|8191.9|8186.9|8193.2|8188.2|8195.3|8190.3|8191.6|8186.6|5
1744928100000|2025-04-17 22:15:00|8191.4|8186.4|8192.4|8187.4|8193.5|8188.5|8191.4|8186.4|39
1744928400000|2025-04-17 22:20:00|8192.5|8187.5|8192.6|8187.6|8193.6|8188.6|8191.8|8186.8|146
1744928700000|2025-04-17 22:25:00|8193|8188|8192.8|8187.8|8193.9|8188.9|8191.6|8186.6|213
1744929000000|2025-04-17 22:30:00|8192.6|8187.6|8192.4|8187.4|8194|8189|8191.7|8186.7|199
1744929300000|2025-04-17 22:35:00|8192.5|8187.5|8192.1|8187.1|8193.5|8188.5|8192.1|8187.1|150
1744929600000|2025-04-17 22:40:00|8191.9|8186.9|8193|8188|8194.1|8189.1|8191.9|8186.9|161
1744929900000|2025-04-17 22:45:00|8192.6|8187.6|8194.2|8184.2|8196.1|8188.4|8189.4|8183.7|182
1744930200000|2025-04-17 22:50:00|8194.1|8184.1|8194.2|8184.2|8194.6|8184.6|8193.7|8183.7|153
1744930500000|2025-04-17 22:55:00|8194.4|8184.4|8194|8184|8195.2|8185.2|8193.3|8183.3|147
1744930800000|2025-04-17 23:00:00|8193.9|8183.9|8194.8|8184.8|8195|8185|8192.4|8182.4|158
1744931100000|2025-04-17 23:05:00|8193.9|8183.9|8195.6|8185.6|8196.1|8186.1|8193.7|8183.7|149
1744931400000|2025-04-17 23:10:00|8195.7|8185.7|8196|8186|8196.7|8186.7|8195.4|8185.4|90
1744931700000|2025-04-17 23:15:00|8195.9|8185.9|8196.9|8186.9|8197|8187|8194.4|8184.4|135
1744932000000|2025-04-17 23:20:00|8196.8|8186.8|8196.9|8186.9|8197.2|8187.2|8196.4|8186.4|144
1744932300000|2025-04-17 23:25:00|8197|8187|8196.1|8186.1|8197.4|8187.4|8195.9|8185.9|94
1744932600000|2025-04-17 23:30:00|8196.2|8186.2|8195.3|8185.3|8196.5|8186.5|8195.3|8185.3|73
1744932900000|2025-04-17 23:35:00|8196|8186|8195.1|8185.1|8196.2|8186.2|8194.9|8184.9|112
1744933200000|2025-04-17 23:40:00|8195.2|8185.2|8195.2|8185.2|8195.9|8185.9|8194.7|8184.7|84
1744933500000|2025-04-17 23:45:00|8195.3|8185.3|8196.1|8186.1|8196.3|8186.3|8195.1|8185.1|43
1744933800000|2025-04-17 23:50:00|8196|8186|8194.9|8184.9|8196.3|8186.3|8194.9|8184.9|48
1744934100000|2025-04-17 23:55:00|8196.1|8186.1|8194.9|8184.9|8196.1|8186.1|8194.9|8184.9|48
1744934400000|2025-04-18 00:00:00|8196.1|8186.1|8196.1|8186.1|8196.2|8186.2|8194.3|8184.3|49
1744934700000|2025-04-18 00:05:00|8195.8|8185.8|8195.6|8185.6|8195.8|8185.8|8192.6|8182.6|73
1744935000000|2025-04-18 00:10:00|8194.8|8184.8|8187.7|8177.7|8196.8|8186.8|8186.6|8176.6|136
1744935300000|2025-04-18 00:15:00|8187.9|8177.9|8186.2|8176.2|8188|8178|8186.1|8176.1|43
1744935600000|2025-04-18 00:20:00|8186.4|8176.4|8187.9|8177.9|8188|8178|8186.1|8176.1|28
1744935900000|2025-04-18 00:25:00|8188|8178|8187.3|8177.3|8188.1|8178.1|8185.6|8175.6|25
1744936200000|2025-04-18 00:30:00|8187.4|8177.4|8185.8|8175.8|8187.7|8177.7|8179.6|8171.1|80
1744936500000|2025-04-18 00:35:00|8186.2|8176.2|8190.7|8180.7|8190.9|8180.9|8186.2|8176.2|171
1744936800000|2025-04-18 00:40:00|8190.8|8180.8|8189.5|8179.5|8194.4|8184.4|8187.6|8177.6|370
1744937100000|2025-04-18 00:45:00|8189.6|8179.6|8186.6|8176.6|8192.7|8182.7|8185.8|8175.8|709
1744937400000|2025-04-18 00:50:00|8186|8176|8194.6|8184.6|8195|8185|8184.6|8174.6|358
1744937700000|2025-04-18 00:55:00|8195.5|8185.5|8188.6|8178.6|8195.8|8185.8|8187.3|8177.3|498
1744938000000|2025-04-18 01:00:00|8190.8|8180.8|8192.1|8182.1|8197|8187|8187.7|8177.7|599
1744938300000|2025-04-18 01:05:00|8192.3|8182.3|8193.1|8183.1|8193.3|8183.3|8187.8|8177.8|205
1744938600000|2025-04-18 01:10:00|8192.9|8182.9|8191.7|8181.7|8193.4|8183.4|8187.8|8177.8|338
1744938900000|2025-04-18 01:15:00|8189|8179|8190.2|8180.2|8192.6|8182.6|8187.2|8177.2|745
1744939200000|2025-04-18 01:20:00|8190.1|8180.1|8192.2|8182.2|8196.5|8186.5|8189.3|8179.3|1033
1744939500000|2025-04-18 01:25:00|8191.7|8181.7|8190.4|8180.4|8193.5|8183.5|8189|8179|556
1744939800000|2025-04-18 01:30:00|8190.8|8180.8|8192.6|8182.6|8194.7|8184.7|8190|8180|276
1744940100000|2025-04-18 01:35:00|8191.8|8181.8|8193.3|8183.3|8194.9|8184.9|8190.8|8180.8|406
1744940400000|2025-04-18 01:40:00|8193.5|8183.5|8193.6|8183.6|8194.9|8184.9|8191.6|8181.6|271
1744940700000|2025-04-18 01:45:00|8193.2|8183.2|8189.5|8180|8193.9|8183.9|8189|8179|125
1744941000000|2025-04-18 01:50:00|8188.8|8178.8|8195.3|8185.3|8201.9|8191.9|8188.8|8178.8|1034
1744941300000|2025-04-18 01:55:00|8195.1|8185.1|8187.4|8179.4|8197|8187|8187|8179.1|331
1744941600000|2025-04-18 02:00:00|8188.2|8181.5|8184.7|8181.7|8188.2|8183|8183|8177.7|182
1744941900000|2025-04-18 02:05:00|8187.9|8180|8183.5|8180.4|8187.9|8182|8183.5|8180|396
1744942200000|2025-04-18 02:10:00|8183.3|8180.2|8184.6|8181.5|8186.7|8182|8183.3|8177.9|227
1744942500000|2025-04-18 02:15:00|8184.9|8181.8|8184.8|8181.8|8188|8181.9|8184.6|8178|473
1744942800000|2025-04-18 02:20:00|8184.9|8182.1|8185.3|8182.1|8188|8182.5|8183.5|8178|550
1744943100000|2025-04-18 02:25:00|8185|8181.5|8187.3|8180.8|8187.3|8183.1|8184.5|8178.9|685
1744943400000|2025-04-18 02:30:00|8185.3|8182.3|8187.8|8180.3|8188.3|8184.7|8185.1|8180.3|74
1744943700000|2025-04-18 02:35:00|8185.2|8181.7|8185.3|8182.3|8187.8|8182.5|8184.6|8179|91
1744944000000|2025-04-18 02:40:00|8185.2|8181.8|8184.9|8181.7|8186.8|8182.5|8184.7|8179.4|355
1744944300000|2025-04-18 02:45:00|8185|8181.8|8186|8180.4|8186.8|8182.3|8183.6|8179|326
1744944600000|2025-04-18 02:50:00|8186.2|8180.5|8185.8|8181.7|8186.8|8183|8182.9|8179.9|237
1744944900000|2025-04-18 02:55:00|8185.7|8179.9|8183.5|8180.1|8186.3|8181.7|8183.1|8179|249
1744945200000|2025-04-18 03:00:00|8183.2|8179.9|8178.6|8175.2|8184.2|8180.2|8178.2|8174.3|608
1744945500000|2025-04-18 03:05:00|8181.3|8175.9|8182.3|8176.6|8183.1|8177.9|8179.7|8175.1|286
1744945800000|2025-04-18 03:10:00|8182.1|8176.8|8181.3|8177.4|8182.3|8177.7|8180.5|8175.8|120
1744946100000|2025-04-18 03:15:00|8182.4|8175.5|8182.5|8177.7|8183.8|8177.8|8181.7|8175.2|386
1744946400000|2025-04-18 03:20:00|8183.4|8177.6|8184.1|8177.4|8184.3|8178.2|8181.6|8175.8|323
1744946700000|2025-04-18 03:25:00|8184.2|8175.6|8183.9|8177.6|8185.6|8177.6|8183.7|8175.3|113
1744947000000|2025-04-18 03:30:00|8182.5|8176.7|8183.1|8176.8|8183.7|8178.6|8182.3|8176.3|226
1744947300000|2025-04-18 03:35:00|8184.7|8177.1|8184.3|8175.8|8184.8|8177.6|8182.5|8175|218
1744947600000|2025-04-18 03:40:00|8182.5|8175.7|8182.5|8177.9|8184.4|8178.1|8182.5|8175.1|298
1744947900000|2025-04-18 03:45:00|8185.3|8175.3|8185.7|8175.7|8188.5|8178.5|8184.8|8174.8|271
1744948200000|2025-04-18 03:50:00|8185.8|8175.8|8186.3|8176.3|8187.3|8178|8185.4|8175.4|275
1744948500000|2025-04-18 03:55:00|8186.2|8176.2|8187|8177|8190|8180|8183.6|8175.4|1092
1744948800000|2025-04-18 04:00:00|8187.2|8177.2|8186.7|8176.7|8188.6|8178.6|8185.5|8175.5|1233
1744949100000|2025-04-18 04:05:00|8186.6|8176.6|8186.7|8176.7|8188.2|8178.2|8185.9|8175.9|1074
1744949400000|2025-04-18 04:10:00|8186.8|8176.8|8185.6|8175.6|8188.5|8178.5|8185.5|8175.5|1082
1744949700000|2025-04-18 04:15:00|8185.5|8176.3|8184.5|8176.8|8186.1|8178.3|8183.3|8175.4|342
1744950000000|2025-04-18 04:20:00|8184.1|8177.1|8183.8|8177.2|8185.9|8178.2|8183.1|8175.5|338
1744950300000|2025-04-18 04:25:00|8183.5|8177.1|8184.8|8176.2|8186.1|8178.3|8183.2|8175.5|271
1744950600000|2025-04-18 04:30:00|8185.7|8175.7|8185.8|8175.8|8188.1|8178.1|8184.5|8174.5|1319
1744950900000|2025-04-18 04:35:00|8185.9|8175.9|8185.5|8175.5|8187.8|8177.8|8185.4|8175.4|1133
1744951200000|2025-04-18 04:40:00|8186.1|8176.1|8187.8|8177.8|8190.2|8180.2|8185.3|8175.3|1050
1744951500000|2025-04-18 04:45:00|8187.7|8177.7|8189.3|8179.3|8193.3|8183.3|8187.4|8177.4|1565
1744951800000|2025-04-18 04:50:00|8188.6|8178.6|8190.1|8180.1|8192.8|8182.8|8188|8178|1627
1744952100000|2025-04-18 04:55:00|8190|8180|8190.3|8180.3|8192.6|8182.6|8187.8|8177.8|1193
1744952400000|2025-04-18 05:00:00|8189.9|8180.4|8187.2|8181.5|8190.5|8183.1|8187.1|8179.6|808
1744952700000|2025-04-18 05:05:00|8187.5|8181.7|8188.4|8180.8|8188.7|8182.2|8186.6|8179.7|507
1744953000000|2025-04-18 05:10:00|8188.3|8180.5|8188.1|8182.3|8189.5|8183.1|8187.1|8180.2|1162
1744953300000|2025-04-18 05:15:00|8188.5|8182.8|8188.3|8180.5|8189.4|8183|8186.3|8179.8|733
1744953600000|2025-04-18 05:20:00|8188.6|8180.2|8187.2|8181.4|8189.1|8182.3|8186.4|8179.7|769
1744953900000|2025-04-18 05:25:00|8187.1|8180.9|8187.2|8179.9|8189|8181.9|8186.5|8179.5|474
1744954200000|2025-04-18 05:30:00|8187.6|8179.8|8189.7|8182.7|8190|8182.9|8186|8179.8|547
1744954500000|2025-04-18 05:35:00|8189.1|8183.3|8190.5|8182.7|8190.6|8184.6|8188.8|8181.9|504
1744954800000|2025-04-18 05:40:00|8190.6|8182.9|8190.8|8183|8191|8185.2|8189.3|8182.1|818
1744955100000|2025-04-18 05:45:00|8190|8183.2|8190|8184.6|8190.8|8185.2|8189.7|8182.5|839
1744955400000|2025-04-18 05:50:00|8190.6|8185.2|8191.1|8182.3|8191.5|8185.4|8188.7|8182|421
1744955700000|2025-04-18 05:55:00|8191|8182|8189.8|8185.2|8191.2|8185.3|8188.3|8181.7|652
1744956000000|2025-04-18 06:00:00|8190.2|8184.4|8189.8|8182.9|8191.7|8187.1|8189.3|8182.3|243
1744956300000|2025-04-18 06:05:00|8189.7|8182.8|8189.7|8184.2|8189.9|8184.7|8188.7|8182.3|351
1744956600000|2025-04-18 06:10:00|8189.5|8183.8|8189.7|8184.1|8190.5|8184.9|8189.2|8182.1|647
1744956900000|2025-04-18 06:15:00|8189.6|8184.6|8191.3|8184.1|8191.5|8186.5|8189.4|8182.6|558
1744957200000|2025-04-18 06:20:00|8190.6|8183.8|8189.9|8183.9|8191.3|8185.7|8189.9|8182.6|398
1744957500000|2025-04-18 06:25:00|8190.1|8184.1|8190.3|8182.2|8190.6|8185.9|8187.9|8182.2|202
1744957800000|2025-04-18 06:30:00|8190.6|8182.8|8192.3|8182.3|8193.6|8183.6|8190.6|8181|412
1744958100000|2025-04-18 06:35:00|8191.3|8181.3|8192.9|8182.9|8193.9|8183.9|8191.3|8181.3|442
1744958400000|2025-04-18 06:40:00|8193|8183|8192.8|8182.8|8194.1|8186.6|8190.4|8182.2|794
1744958700000|2025-04-18 06:45:00|8192.7|8182.7|8196.4|8186.4|8200.4|8190.4|8188.5|8182|791
1744959000000|2025-04-18 06:50:00|8197.6|8187.6|8198.2|8188.2|8200.9|8190.9|8193.1|8185.9|1260
1744959300000|2025-04-18 06:55:00|8198.1|8188.1|8198.2|8191.4|8205.6|8195.8|8194.8|8186.9|697
1744959600000|2025-04-18 07:00:00|8200.2|8190.7|8194|8184|8206.5|8196.5|8193.5|8183.5|321
1744959900000|2025-04-18 07:05:00|8194.9|8184.9|8193.3|8185.8|8196.5|8186.5|8190.3|8183.2|1067
1744960200000|2025-04-18 07:10:00|8193.7|8185.2|8189.3|8182.4|8195.2|8186.1|8189.3|8182.1|1236
1744960500000|2025-04-18 07:15:00|8190|8182.1|8184.6|8181|8192.3|8183.3|8184.4|8180.2|708
1744960800000|2025-04-18 07:20:00|8184.4|8181.2|8183.9|8175.6|8186.1|8181.4|8182.3|8174.4|343
1744961100000|2025-04-18 07:25:00|8184.1|8175.5|8184.1|8174.6|8185.5|8178.4|8182|8173.5|545
1744961400000|2025-04-18 07:30:00|8183.8|8174.2|8185.5|8175.5|8185.6|8178.4|8181.5|8173.5|619
1744961700000|2025-04-18 07:35:00|8185.4|8175.4|8183|8178.8|8186.5|8179.3|8182|8175.2|584
1744962000000|2025-04-18 07:40:00|8183.4|8178.3|8183.7|8177.8|8185.6|8179.2|8182.2|8176.6|333
1744962300000|2025-04-18 07:45:00|8183.8|8177.7|8183.9|8178|8186.8|8180.4|8183.5|8175.5|402
1744962600000|2025-04-18 07:50:00|8185.3|8176.7|8183.3|8177.4|8185.5|8179.2|8182.4|8176.2|349
1744962900000|2025-04-18 07:55:00|8182.7|8177.7|8183.9|8180.2|8185.7|8180.4|8181.6|8175.7|287
1744963200000|2025-04-18 08:00:00|8183.6|8177.9|8189.9|8179.9|8194.1|8184.1|8183.5|8176.1|1185
1744963500000|2025-04-18 08:05:00|8190.1|8180.1|8189|8179|8194.6|8184.6|8186|8176|1537
1744963800000|2025-04-18 08:10:00|8189.1|8179.1|8188.3|8178.3|8194|8184|8184.5|8174.5|1449
1744964100000|2025-04-18 08:15:00|8188.5|8178.5|8187.8|8177.8|8190.3|8180.3|8184.2|8174.2|904
1744964400000|2025-04-18 08:20:00|8187.4|8177.4|8186.1|8176.1|8190.6|8180.6|8182|8172|1681
1744964700000|2025-04-18 08:25:00|8186.4|8176.4|8186.4|8176.4|8189.3|8179.3|8181.8|8171.8|1585
1744965000000|2025-04-18 08:30:00|8186.9|8176.9|8183.2|8173.2|8189.3|8179.3|8182.1|8172.1|1424
1744965300000|2025-04-18 08:35:00|8183|8173|8188.5|8178.7|8195.7|8185.7|8182.3|8172.3|1521
1744965600000|2025-04-18 08:40:00|8187.9|8179.2|8183.4|8173.4|8195.4|8185.4|8182.5|8172.5|1228
1744965900000|2025-04-18 08:45:00|8186|8176|8193.2|8183.2|8196.9|8186.9|8184.4|8174.4|1462
1744966200000|2025-04-18 08:50:00|8193.8|8183.8|8190.9|8180.9|8197.4|8187.4|8187.8|8177.8|1520
1744966500000|2025-04-18 08:55:00|8191.8|8183.5|8195.5|8185.5|8200.2|8190.2|8188.7|8178.7|1460
1744966800000|2025-04-18 09:00:00|8195.9|8185.9|8199.1|8189.1|8201.9|8191.9|8191.2|8181.2|1323
1744967100000|2025-04-18 09:05:00|8198.6|8188.6|8196.5|8186.5|8199.7|8189.7|8193|8183.5|1437
1744967400000|2025-04-18 09:10:00|8195.9|8185.9|8194.7|8184.7|8198.5|8188.5|8192.6|8182.6|1694
1744967700000|2025-04-18 09:15:00|8195.2|8185.2|8194.4|8184.4|8198.7|8189|8191.1|8181.1|1770
1744968000000|2025-04-18 09:20:00|8194.1|8184.1|8193.5|8183.5|8200.3|8190.3|8190.9|8180.9|1599
1744968300000|2025-04-18 09:25:00|8194.8|8184.8|8190.7|8180.7|8197.4|8187.7|8189.9|8179.9|1727
1744968600000|2025-04-18 09:30:00|8191|8181|8193.1|8183.1|8196.1|8186.1|8186.5|8176.5|1116
1744968900000|2025-04-18 09:35:00|8193.2|8183.2|8191.9|8181.9|8196.2|8186.2|8186.9|8176.9|1144
1744969200000|2025-04-18 09:40:00|8192.5|8182.5|8194|8184|8197.6|8187.6|8187.8|8177.8|1655
1744969500000|2025-04-18 09:45:00|8194.2|8184.2|8198.6|8188.6|8200.1|8190.1|8189.4|8179.4|1724
1744969800000|2025-04-18 09:50:00|8198.7|8188.7|8194.8|8184.8|8199.5|8189.5|8188.5|8178.5|1579
1744970100000|2025-04-18 09:55:00|8197.2|8187.2|8193.6|8183.6|8197.2|8187.2|8192|8182.8|1476
1744970400000|2025-04-18 10:00:00|8194.8|8183.7|8193.8|8183.8|8196.4|8186.4|8190.8|8181|1309
1744970700000|2025-04-18 10:05:00|8193.6|8183.6|8194.3|8184.3|8194.9|8187.1|8190.5|8183.1|1173
1744971000000|2025-04-18 10:10:00|8194.5|8184.5|8193.7|8183.7|8197.5|8187.8|8191.8|8182|1446
1744971300000|2025-04-18 10:15:00|8193.6|8183.6|8192.8|8182.8|8195.3|8185.3|8191.4|8181.4|1669
1744971600000|2025-04-18 10:20:00|8193|8183|8191.6|8181.6|8195.2|8185.7|8189.8|8181.4|1609
1744971900000|2025-04-18 10:25:00|8191.7|8181.7|8191.7|8182.7|8195.8|8185.8|8188.2|8178.2|1635
1744972200000|2025-04-18 10:30:00|8191.6|8182.6|8190.9|8180.9|8193.4|8184.1|8187.9|8178|1323
1744972500000|2025-04-18 10:35:00|8190.8|8180.8|8190.7|8180.7|8192.3|8182.3|8188.9|8179.1|1291
1744972800000|2025-04-18 10:40:00|8190.9|8180.9|8190.3|8180.3|8192.4|8183.7|8186.4|8176.4|880
1744973100000|2025-04-18 10:45:00|8190|8180|8189.2|8179.2|8193.2|8183.6|8185.8|8175.8|1281
1744973400000|2025-04-18 10:50:00|8189.6|8179.6|8186|8177.7|8192.9|8182.9|8185.3|8175.3|1750
1744973700000|2025-04-18 10:55:00|8188.5|8178.5|8193|8183.7|8194.4|8185.2|8187.2|8178.1|1723
1744974000000|2025-04-18 11:00:00|8193.1|8183.2|8189.5|8179.5|8197.6|8187.6|8187.8|8178.4|1506
1744974300000|2025-04-18 11:05:00|8189.8|8179.8|8185.5|8178.3|8190.1|8182.4|8182.8|8176.1|923
1744974600000|2025-04-18 11:10:00|8185|8178.4|8184.6|8177.5|8187|8180.6|8182.6|8175.4|781
1744974900000|2025-04-18 11:15:00|8186.5|8177.4|8185.2|8180.9|8187.4|8181|8183.7|8176.6|577
1744975200000|2025-04-18 11:20:00|8185.1|8181|8186.1|8178.2|8187.3|8181.2|8183.7|8177.5|637
1744975500000|2025-04-18 11:25:00|8185.9|8178.3|8184.8|8180.8|8187.9|8180.9|8183.4|8176.5|675
1744975800000|2025-04-18 11:30:00|8185.2|8180.9|8188.4|8179.6|8189.3|8181.1|8184.3|8175.7|503
1744976100000|2025-04-18 11:35:00|8186.4|8176.4|8186.2|8178|8189.2|8180.8|8183.8|8175.2|579
1744976400000|2025-04-18 11:40:00|8187.2|8177.7|8183.9|8173.9|8188|8180.3|8183.9|8173.9|562
1744976700000|2025-04-18 11:45:00|8182.7|8179.3|8182.2|8178.9|8184|8179.7|8182|8177.2|722
1744977000000|2025-04-18 11:50:00|8182.1|8178.7|8181.7|8177.5|8184|8179.2|8181.4|8177.2|963
1744977300000|2025-04-18 11:55:00|8181.8|8177.2|8182|8179|8182.9|8179.3|8180.7|8177.2|706
1744977600000|2025-04-18 12:00:00|8183.5|8178.4|8182.5|8172.5|8188|8178.5|8182|8172|406
1744977900000|2025-04-18 12:05:00|8182.7|8172.7|8180.1|8177.6|8184.1|8177.7|8179.9|8172.2|756
1744978200000|2025-04-18 12:10:00|8180.6|8177.5|8183.7|8177|8185.6|8179.1|8180.1|8174.3|748
1744978500000|2025-04-18 12:15:00|8182.2|8179.3|8181.5|8178.1|8183.1|8179.4|8181.2|8177.2|764
1744978800000|2025-04-18 12:20:00|8182.2|8177.3|8180|8176.7|8183|8178.8|8180|8176.5|592
1744979100000|2025-04-18 12:25:00|8180.2|8176.8|8179.9|8176.9|8182.1|8178.2|8179.6|8176.4|537
1744979400000|2025-04-18 12:30:00|8180.4|8177|8181.7|8177.9|8182.8|8178.7|8179.8|8176.2|485
1744979700000|2025-04-18 12:35:00|8181.9|8178.1|8181.7|8177.8|8182.5|8178.5|8180.3|8177|615
1744980000000|2025-04-18 12:40:00|8181.4|8177.7|8182.3|8179|8182.5|8179.1|8180.1|8176.8|816
1744980300000|2025-04-18 12:45:00|8182.5|8178.3|8181.3|8178.1|8182.5|8179.2|8181.3|8177.3|957
1744980600000|2025-04-18 12:50:00|8181.6|8178.2|8181.6|8178|8182.5|8178.4|8180.7|8177.3|489
1744980900000|2025-04-18 12:55:00|8181.9|8177.9|8181.3|8178.1|8183|8178.5|8180.8|8176.7|843
1744981200000|2025-04-18 13:00:00|8182|8177|8179.9|8175.3|8182|8177.5|8179|8173.4|713
1744981500000|2025-04-18 13:05:00|8180|8175.4|8180|8176.5|8187.7|8183.4|8178.4|8173.4|762
1744981800000|2025-04-18 13:10:00|8181|8175.9|8180.5|8176.5|8182.5|8179|8180.5|8172.4|202
1744982100000|2025-04-18 13:15:00|8183|8176.7|8184|8174.5|8185.5|8177.5|8180.5|8171.1|451
1744982400000|2025-04-18 13:20:00|8184.4|8173.2|8180.3|8170.3|8184.4|8174.8|8177.2|8167.2|739
1744982700000|2025-04-18 13:25:00|8180.4|8170.4|8177.6|8167.6|8183.3|8173.3|8175.4|8165.4|740
1744983000000|2025-04-18 13:30:00|8177.8|8167.8|8177|8169.2|8180.2|8171.3|8174.7|8164.7|432
1744983300000|2025-04-18 13:35:00|8176.8|8169.3|8178.9|8172.6|8181.5|8173.7|8176|8166.6|1139
1744983600000|2025-04-18 13:40:00|8179.5|8172.5|8179.9|8172.7|8180.8|8173.5|8177.4|8167.4|1239
1744983900000|2025-04-18 13:45:00|8177.4|8172.8|8177.5|8173.2|8177.5|8174.7|8176.8|8171.7|441
1744984200000|2025-04-18 13:50:00|8177.3|8173.3|8177.5|8174.1|8177.5|8175.3|8176.8|8172.4|990
1744984500000|2025-04-18 13:55:00|8178|8174.2|8180|8176.7|8180|8177.9|8178|8173.8|802
1744984800000|2025-04-18 14:00:00|8182.1|8174.3|8185.4|8175.4|8185.5|8178.1|8179.9|8173.4|978
1744985100000|2025-04-18 14:05:00|8185.1|8175.1|8181.5|8176.2|8186.2|8178.3|8180.9|8174|1198
1744985400000|2025-04-18 14:10:00|8181|8176.3|8183.6|8175.6|8185.2|8176.7|8180.1|8173.7|901
1744985700000|2025-04-18 14:15:00|8183.7|8175.7|8181.8|8175.8|8184.1|8175.8|8180|8173.6|462
1744986000000|2025-04-18 14:20:00|8181.1|8175.9|8180.8|8176.4|8184|8176.7|8180.1|8175.1|549
1744986300000|2025-04-18 14:25:00|8181.8|8176.1|8182.4|8177.1|8185.7|8177.8|8180.8|8174.9|409
1744986600000|2025-04-18 14:30:00|8181.3|8178.3|8188.9|8179.8|8188.9|8180.7|8180.6|8177.6|678
1744986900000|2025-04-18 14:35:00|8188.6|8179.5|8188.2|8183.1|8190.8|8183.6|8185|8179.2|772
1744987200000|2025-04-18 14:40:00|8188.5|8183.6|8189.1|8179.1|8190.8|8183.9|8186.7|8179.1|506
1744987500000|2025-04-18 14:45:00|8189.2|8179.2|8182.1|8178.2|8189.2|8181.5|8182|8175.4|370
1744987800000|2025-04-18 14:50:00|8182|8175.3|8176|8170.5|8184.4|8175.3|8174.9|8170.1|438
1744988100000|2025-04-18 14:55:00|8175.8|8170.3|8174.4|8170.3|8176.5|8171.4|8173.2|8168.4|318
1744988400000|2025-04-18 15:00:00|8175.4|8170.4|8175.9|8170.9|8176.3|8172.6|8174.4|8169.6|895
1744988700000|2025-04-18 15:05:00|8175.7|8170.5|8176|8172.8|8176.3|8172.8|8172.8|8168.9|831
1744989000000|2025-04-18 15:10:00|8176.1|8172.7|8177.5|8173.4|8177.5|8173.5|8175.8|8171.4|170
1744989300000|2025-04-18 15:15:00|8178.1|8168.1|8178.3|8171.7|8179.3|8173.6|8177|8167|565
1744989600000|2025-04-18 15:20:00|8178.4|8172.3|8180.3|8172.8|8181.2|8173.7|8177.4|8167.4|574
1744989900000|2025-04-18 15:25:00|8180.8|8173|8180.2|8174.5|8181.9|8174.5|8178.5|8168.5|638
1744990200000|2025-04-18 15:30:00|8180.2|8175.9|8179.2|8174.3|8180.6|8175.9|8177.1|8173.1|209
1744990500000|2025-04-18 15:35:00|8177.9|8174.2|8178.2|8172.3|8179.2|8174.4|8177.3|8171.6|381
1744990800000|2025-04-18 15:40:00|8177.9|8172.4|8175.8|8170.9|8178.3|8173.3|8175.8|8170.8|430
1744991100000|2025-04-18 15:45:00|8176.7|8170.5|8178.9|8170|8179.1|8170.9|8176.4|8168.1|536
1744991400000|2025-04-18 15:50:00|8178.7|8169.7|8177.4|8172.5|8179|8173.3|8176.5|8169.1|839
1744991700000|2025-04-18 15:55:00|8177.2|8171.2|8178.5|8170.4|8180.2|8171.4|8176.7|8169.9|385
1744992000000|2025-04-18 16:00:00|8177.4|8170.9|8177.5|8174.6|8177.8|8174.6|8176|8170.9|415
1744992300000|2025-04-18 16:05:00|8177.1|8174.3|8177.5|8172.5|8178.8|8174.6|8176.6|8171.6|561
1744992600000|2025-04-18 16:10:00|8177.4|8172.4|8176.9|8172.6|8178.3|8174.4|8176.2|8171.5|212
1744992900000|2025-04-18 16:15:00|8176.2|8171|8176.5|8172.3|8177.1|8173|8175.6|8170.6|655
1744993200000|2025-04-18 16:20:00|8176.8|8172.2|8175.9|8169.9|8176.8|8172.4|8174.6|8169.2|644
1744993500000|2025-04-18 16:25:00|8175.8|8170.2|8174.6|8170|8176|8171.4|8174.4|8169.8|500
1744993800000|2025-04-18 16:30:00|8174.8|8170.5|8175.8|8171.8|8175.8|8171.9|8174.1|8170|509
1744994100000|2025-04-18 16:35:00|8175.2|8171.9|8175.8|8171.5|8175.8|8171.9|8174.8|8170|609
1744994400000|2025-04-18 16:40:00|8175.5|8171.8|8175.6|8170.8|8176.2|8172.2|8175.2|8170.8|428
1744994700000|2025-04-18 16:45:00|8175.5|8170.9|8176.4|8171.4|8177.2|8173.2|8175.5|8170.8|415
1744995000000|2025-04-18 16:50:00|8176.3|8171|8175.6|8171.6|8177.2|8173|8175.5|8170.8|358
1744995300000|2025-04-18 16:55:00|8175.8|8172|8175.6|8171.6|8175.9|8172|8175.2|8171.4|206
1744995600000|2025-04-18 17:00:00|8175.5|8171.3|8176.1|8171.4|8176.1|8171.9|8175.4|8171.2|82
1744995900000|2025-04-18 17:05:00|8175.6|8171.5|8176|8171.3|8176.1|8172.3|8175.5|8170.6|102
1744996200000|2025-04-18 17:10:00|8175.6|8171.4|8175.5|8172.6|8178.1|8172.9|8175.4|8170.1|392
1744996500000|2025-04-18 17:15:00|8176.1|8171.8|8179.4|8172.1|8180.6|8173.3|8176.1|8171.8|436
1744996800000|2025-04-18 17:20:00|8179.3|8172.2|8177.3|8172.5|8179.4|8173.3|8176.2|8172.1|334
1744997100000|2025-04-18 17:25:00|8176.9|8173.1|8176.7|8173|8178.1|8173.1|8176|8170.1|246
1744997400000|2025-04-18 17:30:00|8176.5|8171|8175.8|8171.6|8177.4|8173.2|8175.4|8171|242
1744997700000|2025-04-18 17:35:00|8175.9|8171.7|8176|8171.7|8176|8172.6|8175|8171.6|217
1744998000000|2025-04-18 17:40:00|8175.3|8171.6|8175.6|8171.3|8175.8|8172.4|8174.7|8171.3|19
1744998300000|2025-04-18 17:45:00|8175.8|8171.7|8175.6|8170.9|8176.9|8171.7|8175|8169.8|366
1744998600000|2025-04-18 17:50:00|8176.9|8171|8174.1|8170|8177.4|8171|8173.8|8169.3|386
1744998900000|2025-04-18 17:55:00|8174.4|8170.1|8174.6|8168.5|8176|8170.1|8173.6|8168.4|216
1744999200000|2025-04-18 18:00:00|8174.4|8168.8|8173.1|8166.5|8174.4|8169.8|8171.2|8166.4|290
1744999500000|2025-04-18 18:05:00|8173.3|8166.4|8171.8|8167.2|8173.3|8168.7|8171.3|8166.2|436
1744999800000|2025-04-18 18:10:00|8171.9|8165.5|8172.2|8166.3|8173.2|8167.4|8171.4|8165.4|265
1745000100000|2025-04-18 18:15:00|8172.1|8166.2|8171.5|8166.1|8173.4|8166.3|8171.3|8162.3|392
1745000400000|2025-04-18 18:20:00|8171.6|8165.7|8173.5|8165.6|8173.5|8167.2|8170.4|8164.4|535
1745000700000|2025-04-18 18:25:00|8173.4|8165.5|8171.5|8167.6|8173.6|8167.6|8170.8|8165|495
1745001000000|2025-04-18 18:30:00|8170.6|8168|8169.7|8160.8|8171.9|8168.1|8169.3|8160.4|121
1745001300000|2025-04-18 18:35:00|8169.6|8160.5|8168.9|8158.9|8170.6|8164.3|8167.1|8158.1|792
1745001600000|2025-04-18 18:40:00|8169|8159|8169|8159|8169.3|8162.5|8166.9|8158.9|272
1745001900000|2025-04-18 18:45:00|8168.8|8159.1|8168.8|8159.8|8169|8163.2|8166.7|8158.5|258
1745002200000|2025-04-18 18:50:00|8168.7|8163.8|8168.8|8160.6|8169.1|8164|8167.4|8158.9|610
1745002500000|2025-04-18 18:55:00|8168.7|8160.5|8168.7|8165.2|8169.1|8165.6|8166.7|8160|367
1745002800000|2025-04-18 19:00:00|8169.4|8165.3|8169.5|8165.4|8173.6|8165.9|8169.1|8163.7|619
1745003100000|2025-04-18 19:05:00|8169.6|8165.3|8168.5|8164.4|8172.1|8165.4|8167.8|8162.5|651
1745003400000|2025-04-18 19:10:00|8170.3|8164.5|8168.6|8164.1|8172.1|8164.5|8168.1|8162|496
1745003700000|2025-04-18 19:15:00|8171.5|8162.3|8171|8163.7|8172|8164.8|8168.4|8161.2|187
1745004000000|2025-04-18 19:20:00|8170.9|8164.8|8169.5|8164.5|8171.5|8165.1|8168.6|8160.5|197
1745004300000|2025-04-18 19:25:00|8169.4|8164.6|8173.3|8163.3|8173.3|8165.3|8168.9|8162|207
1745004600000|2025-04-18 19:30:00|8170.2|8164.3|8169.4|8164.6|8173.4|8165.6|8169.1|8161.9|235
1745004900000|2025-04-18 19:35:00|8169.6|8164.4|8169.7|8165.4|8173.1|8165.4|8168.9|8162.2|152
1745005200000|2025-04-18 19:40:00|8169.6|8165.3|8169.6|8165.4|8172.5|8166.4|8169.3|8162.9|119
1745005500000|2025-04-18 19:45:00|8170|8164.7|8170.4|8164.4|8170.7|8166.4|8168.8|8164.4|55
1745005800000|2025-04-18 19:50:00|8169.1|8166.1|8170.9|8167.1|8172|8167.5|8167.6|8163.9|314
1745006100000|2025-04-18 19:55:00|8170.8|8166.9|8170.8|8166.8|8172.3|8167.3|8170.8|8165.2|73
1745006400000|2025-04-18 20:00:00||8164.2||8166.7||8167.3||8164.2|42
1745006700000|2025-04-18 20:05:00|8172|8167.5|8170.4|8164.8|8172.3|8168|8170|8160|209
1745007000000|2025-04-18 20:10:00|8170.6|8164.5|8170.3|8161|8170.7|8165.1|8169.3|8159.5|482
1745007300000|2025-04-18 20:15:00|8170.5|8160.9|8168.1|8162.9|8170.7|8165|8168|8159.8|1011
1745007600000|2025-04-18 20:20:00|8168.3|8162.6|8168.5|8158.5|8171.1|8163.4|8166.1|8158.1|1571
1745007900000|2025-04-18 20:25:00|8168.2|8158.2|8167.8|8157.8|8172.6|8163.8|8165.3|8156.9|1533
1745008200000|2025-04-18 20:30:00|8167.7|8157.7|8169|8159|8170.2|8160.2|8165.7|8155.7|1409
1745008500000|2025-04-18 20:35:00|8169.2|8159.2|8169|8159|8171.7|8161.7|8167|8157|1639
1745008800000|2025-04-18 20:40:00|8168.8|8158.8|8166.7|8156.7|8171.7|8161.7|8164.3|8154.3|1399
1745009100000|2025-04-18 20:45:00|8167.2|8157.2|8169.3|8159.3|8170.2|8160.2|8165.8|8155.8|271
1745009400000|2025-04-18 20:50:00|8168|8158|8168.4|8158.4|8172.4|8162.4|8167.5|8157.5|412
1745009700000|2025-04-18 20:55:00|8169.1|8157.6|8169.4|8157.9|8170.5|8159|8167.6|8156.1|116
1745179200000|2025-04-20 20:00:00|8169.5|8158.5|8169.5|8158.5|8169.5|8158.5|8169.5|8158.5|1
1745182500000|2025-04-20 20:55:00|8170.2|8157.7|8169.7|8158.2|8170.2|8158.2|8169.7|8157.7|2
1745184900000|2025-04-20 21:35:00|8163.3|8156.8|8163.3|8156.8|8163.3|8156.8|8163.3|8156.8|1
1745185200000|2025-04-20 21:40:00|8163.8|8157.3|8163.3|8156.8|8163.8|8157.3|8163.3|8156.8|2
1745185500000|2025-04-20 21:45:00|8163.2|8156.7|8163.2|8156.7|8163.2|8156.7|8163.2|8156.7|1
1745185800000|2025-04-20 21:50:00|8163.5|8157|8162.9|8156.4|8163.5|8157|8162.9|8156.4|2
1745186100000|2025-04-20 21:55:00|8165.2|8158.7|8161.4|8154.9|8165.2|8158.7|8161.4|8154.9|4
1745186400000|2025-04-20 22:00:00|8165.5|8159|8167|8160.5|8175.9|8169.4|8163.2|8156.7|272
1745186700000|2025-04-20 22:05:00|8166.3|8161.3|8151.5|8146.5|8166.8|8161.8|8148.4|8143.4|515
1745187000000|2025-04-20 22:10:00|8151.6|8146.6|8159.6|8154.6|8160|8155|8148.6|8143.6|406
1745187300000|2025-04-20 22:15:00|8159.1|8154.1|8155.9|8150.9|8160.2|8155.2|8152.4|8147.4|147
1745187600000|2025-04-20 22:20:00|8154.1|8149.1|8148.4|8143.4|8155.9|8150.9|8148.3|8143.3|180
1745187900000|2025-04-20 22:25:00|8148.8|8143.8|8155.8|8150.8|8157.6|8152.6|8148.8|8143.8|148
1745188200000|2025-04-20 22:30:00|8155.4|8150.4|8152.3|8147.3|8158.1|8153.1|8151.4|8146.4|173
1745188500000|2025-04-20 22:35:00|8152.8|8149.3|8153.7|8149.5|8160.4|8155.4|8152.3|8147.3|163
1745188800000|2025-04-20 22:40:00|8154|8149|8149.7|8145.5|8155.5|8150.6|8149.4|8144.9|285
1745189100000|2025-04-20 22:45:00|8149.9|8144.9|8145.5|8141.5|8150.1|8145.5|8144.7|8140.7|260
1745189400000|2025-04-20 22:50:00|8146.1|8141.6|8140.8|8136.8|8146.1|8142.4|8139.6|8135.5|297
1745189700000|2025-04-20 22:55:00|8141.3|8136.9|8138.9|8136.2|8143.2|8140.2|8135.7|8132|262
1745190000000|2025-04-20 23:00:00|8138.2|8135.3|8135.4|8133|8140.5|8138.1|8135|8132.6|252
1745190300000|2025-04-20 23:05:00|8135.2|8132.8|8135.1|8132.7|8137.7|8135.3|8133.2|8130.8|140
1745190600000|2025-04-20 23:10:00|8134.9|8132.5|8135.8|8133.4|8137.7|8135.3|8132.3|8129.9|178
1745190900000|2025-04-20 23:15:00|8135.7|8133.3|8132.5|8130.1|8135.7|8133.3|8132.5|8130.1|158
1745191200000|2025-04-20 23:20:00|8132.4|8130|8131.2|8128.8|8134.5|8132.1|8130.2|8127.8|179
1745191500000|2025-04-20 23:25:00|8131.1|8128.7|8130.7|8128.3|8136.8|8134.4|8128.8|8126.4|193
1745191800000|2025-04-20 23:30:00|8130.8|8128.4|8129.1|8126.7|8133.1|8130.7|8129.1|8126.7|205
1745192100000|2025-04-20 23:35:00|8129.2|8126.8|8126.7|8124.3|8129.4|8127|8125.2|8122.8|204
1745192400000|2025-04-20 23:40:00|8126.8|8124.4|8126|8123.6|8127.2|8124.8|8123.6|8121.2|181
1745192700000|2025-04-20 23:45:00|8125.9|8123.5|8123.2|8120.8|8128.2|8125.8|8122.4|8120|213
1745193000000|2025-04-20 23:50:00|8123.1|8120.7|8125.5|8123.1|8125.9|8123.5|8121.7|8119.3|205
1745193300000|2025-04-20 23:55:00|8125.3|8122.9|8126.5|8124.1|8129.2|8126.8|8125.3|8122.9|194
1745193600000|2025-04-21 00:00:00|8126.4|8124|8119.4|8117|8127.8|8124.1|8119.2|8116.8|350
1745193900000|2025-04-21 00:05:00|8119.2|8116.8|8111.4|8109|8121.4|8119|8111.2|8108.8|323
1745194200000|2025-04-21 00:10:00|8111.5|8109.1|8115|8112.6|8116.6|8114.2|8111.1|8108.7|370
1745194500000|2025-04-21 00:15:00|8114.9|8112.5|8114|8111.6|8116.5|8114.1|8113.5|8111.1|344
1745194800000|2025-04-21 00:20:00|8114.4|8112|8119.9|8117.5|8121.8|8119.4|8113.7|8111.3|336
1745195100000|2025-04-21 00:25:00|8120|8117.6|8115.7|8113.3|8120.4|8118|8113.9|8111.5|261
1745195400000|2025-04-21 00:30:00|8115.8|8113.4|8112.7|8110.3|8116.1|8113.7|8111.4|8109|301
1745195700000|2025-04-21 00:35:00|8112.8|8110.4|8113.7|8111.3|8116.9|8114.5|8111.5|8109.1|198
1745196000000|2025-04-21 00:40:00|8113.8|8111.4|8120.1|8117.7|8120.1|8117.7|8113.3|8110.9|202
1745196300000|2025-04-21 00:45:00|8119.8|8117.4|8121.7|8119.3|8123.4|8121|8118.1|8115.7|302
1745196600000|2025-04-21 00:50:00|8121.5|8119.1|8119.1|8116.7|8122.2|8119.8|8117.6|8115.2|292
1745196900000|2025-04-21 00:55:00|8118.7|8116.3|8120.8|8118.4|8121.7|8119.3|8116.9|8114.5|292
1745197200000|2025-04-21 01:00:00|8120.9|8118.5|8113|8110.6|8120.9|8118.5|8111.6|8109.2|306
1745197500000|2025-04-21 01:05:00|8112.8|8110.4|8112.9|8110.5|8115.8|8113.4|8110.4|8108.7|236
1745197800000|2025-04-21 01:10:00|8112.8|8110.4|8112.1|8109.7|8112.8|8110.4|8111.4|8109|190
1745198100000|2025-04-21 01:15:00|8112|8109.6|8112.6|8110.2|8112.8|8110.4|8111.2|8108.8|167
1745198400000|2025-04-21 01:20:00|8112.7|8110.3|8113.2|8110.8|8113.9|8111.5|8111.7|8109.3|148
1745198700000|2025-04-21 01:25:00|8113.1|8110.7|8112.8|8110.4|8114.1|8111.7|8112.3|8109.9|186
1745199000000|2025-04-21 01:30:00|8113|8110.6|8117.6|8115.2|8118.2|8115.8|8112.6|8110.2|280
1745199300000|2025-04-21 01:35:00|8117.2|8114.8|8116.6|8114.2|8120.6|8118.2|8116.3|8113.9|235
1745199600000|2025-04-21 01:40:00|8116.7|8114.3|8119|8116.6|8121.2|8118.8|8116.7|8114.3|172
1745199900000|2025-04-21 01:45:00|8118.9|8116.5|8113.2|8110.8|8119.6|8117.2|8113.2|8110.8|142
1745200200000|2025-04-21 01:50:00|8113.1|8110.7|8112|8109.6|8113.7|8111.3|8111.2|8108.8|163
1745200500000|2025-04-21 01:55:00|8111.9|8109.5|8112.8|8110.4|8114.2|8111.8|8111.8|8109.4|184
1745200800000|2025-04-21 02:00:00|8113.4|8111|8117.2|8114.8|8117.2|8114.8|8111.9|8109.5|210
1745201100000|2025-04-21 02:05:00|8117|8114.6|8115.5|8113.1|8117.6|8115.2|8114.9|8112.5|200
1745201400000|2025-04-21 02:10:00|8115.6|8113.2|8111.5|8109.1|8115.8|8113.4|8111.4|8109|283
1745201700000|2025-04-21 02:15:00|8111.6|8109.2|8111.3|8108.9|8113.4|8111|8110.9|8108.5|212
1745202000000|2025-04-21 02:20:00|8111.2|8108.8|8106.9|8104.5|8111.2|8108.8|8106.7|8104.3|245
1745202300000|2025-04-21 02:25:00|8107|8104.6|8082.4|8080|8107|8104.6|8077.9|8075.5|579
1745202600000|2025-04-21 02:30:00|8082.3|8079.9|8077.8|8075.4|8093.5|8091.1|8077.6|8075.2|551
1745202900000|2025-04-21 02:35:00|8079.2|8076.8|8075.8|8073.4|8083.6|8081.2|8075|8072.6|407
1745203200000|2025-04-21 02:40:00|8075.9|8073.5|8079.4|8077|8080.7|8078.3|8070.6|8068.2|322
1745203500000|2025-04-21 02:45:00|8079.9|8077.5|8084.3|8081.9|8086.3|8083.9|8079.6|8077.2|262
1745203800000|2025-04-21 02:50:00|8084.2|8081.8|8087.9|8085.5|8089.4|8087|8084.2|8081.8|235
1745204100000|2025-04-21 02:55:00|8087.8|8085.4|8088.2|8085.8|8089|8086.6|8083|8080.6|218
1745204400000|2025-04-21 03:00:00|8088.1|8085.7|8088.2|8085.8|8088.6|8086.2|8086.1|8083.7|181
1745204700000|2025-04-21 03:05:00|8088.1|8085.7|8083.6|8081.2|8088.1|8085.7|8081.7|8080.2|164
1745205000000|2025-04-21 03:10:00|8083.8|8081.4|8092.1|8089.7|8092.2|8089.8|8083.3|8080.9|218
1745205300000|2025-04-21 03:15:00|8091.9|8089.5|8089.2|8086.8|8092.3|8089.9|8087|8084.6|178
1745205600000|2025-04-21 03:20:00|8089.3|8086.9|8090.5|8088.1|8091.2|8088.8|8088.5|8086.1|149
1745205900000|2025-04-21 03:25:00|8090.4|8088|8089.8|8088.3|8090.7|8089|8086.4|8084.9|181
1745206200000|2025-04-21 03:30:00|8089.7|8088.2|8087.9|8086.4|8091|8089|8087.6|8086.1|124
1745206500000|2025-04-21 03:35:00|8088|8086.5|8088.5|8086.1|8089.7|8088.2|8087.7|8085.7|158
1745206800000|2025-04-21 03:40:00|8088.1|8085.7|8082.8|8080.4|8088.4|8086|8081|8078.6|235
1745207100000|2025-04-21 03:45:00|8082.6|8080.2|8085.2|8082.8|8085.8|8083.4|8082.3|8079.9|136
1745207400000|2025-04-21 03:50:00|8085.3|8082.9|8087.4|8085|8087.4|8085|8084.8|8082.4|115
1745207700000|2025-04-21 03:55:00|8087.5|8085.1|8088.2|8085.8|8088.8|8086.4|8087.1|8084.7|163
1745208000000|2025-04-21 04:00:00|8089|8086.6|8095.6|8093.2|8095.8|8093.4|8088.8|8086.4|247
1745208300000|2025-04-21 04:05:00|8095.7|8093.3|8096.1|8093.7|8099.8|8097.4|8095.2|8092.8|172
1745208600000|2025-04-21 04:10:00|8096.2|8093.8|8097.5|8095.1|8098.6|8096.2|8096.2|8093.8|184
1745208900000|2025-04-21 04:15:00|8097.6|8095.2|8095.6|8093.2|8097.8|8095.4|8092.6|8090.2|170
1745209200000|2025-04-21 04:20:00|8096.1|8093.7|8093.6|8091.2|8096.7|8094.3|8093.3|8090.9|169
1745209500000|2025-04-21 04:25:00|8093.5|8091.1|8093.5|8091.1|8095.6|8093.2|8092.1|8089.7|196
1745209800000|2025-04-21 04:30:00|8093.6|8091.2|8092|8089.6|8093.8|8091.4|8091.6|8089.2|121
1745210100000|2025-04-21 04:35:00|8091.9|8089.5|8090.3|8087.9|8093.2|8090.8|8089.8|8087.4|114
1745210400000|2025-04-21 04:40:00|8090.2|8087.8|8090.5|8088.1|8091.5|8089.1|8088.8|8086.4|107
1745210700000|2025-04-21 04:45:00|8090.6|8088.2|8088.7|8086.3|8090.9|8088.5|8088.4|8086|184
1745211000000|2025-04-21 04:50:00|8088.6|8086.2|8085.9|8083.5|8088.6|8086.2|8084.7|8082.3|187
1745211300000|2025-04-21 04:55:00|8086|8083.6|8082.7|8080.3|8086.2|8083.8|8082.5|8080.1|206
1745211600000|2025-04-21 05:00:00|8082.6|8080.2|8082.5|8080.1|8083.8|8081.4|8080.8|8078.4|143
1745211900000|2025-04-21 05:05:00|8082.6|8080.2|8079.3|8076.9|8083|8080.6|8079.1|8076.7|171
1745212200000|2025-04-21 05:10:00|8079.4|8077|8082.5|8080.1|8082.7|8080.3|8078.7|8076.3|142
1745212500000|2025-04-21 05:15:00|8082.1|8079.7|8082.8|8080.4|8084.8|8082.4|8081.2|8078.8|142
1745212800000|2025-04-21 05:20:00|8082.9|8080.5|8082.2|8079.8|8083.3|8080.9|8081.3|8078.9|95
1745213100000|2025-04-21 05:25:00|8082|8079.6|8080.7|8078.3|8082.7|8080.3|8080.4|8078|99
1745213400000|2025-04-21 05:30:00|8080.8|8078.4|8074.8|8072.4|8080.8|8078.4|8074.8|8072.4|213
1745213700000|2025-04-21 05:35:00|8074.9|8072.5|8077.6|8075.2|8078.2|8075.8|8074.6|8072.2|197
1745214000000|2025-04-21 05:40:00|8077.5|8075.1|8079.7|8077.3|8080.3|8077.9|8075.5|8073.1|163
1745214300000|2025-04-21 05:45:00|8079.6|8077.2|8079|8076.6|8081.5|8079.1|8079|8076.6|176
1745214600000|2025-04-21 05:50:00|8079.2|8076.8|8084.7|8082.3|8086.2|8083.8|8078.9|8076.5|187
1745214900000|2025-04-21 05:55:00|8084.6|8082.2|8081.2|8078.8|8085.3|8082.9|8079.7|8077.3|241
1745215200000|2025-04-21 06:00:00|8081.1|8078.7|8082.9|8080.5|8087.2|8084.8|8081|8078.6|322
1745215500000|2025-04-21 06:05:00|8082.8|8080.4|8085.3|8082.9|8087.2|8084.8|8082.2|8079.8|173
1745215800000|2025-04-21 06:10:00|8085.1|8082.7|8094.1|8091.7|8095.1|8092.7|8084.6|8082.2|284
1745216100000|2025-04-21 06:15:00|8093.7|8091.3|8093.1|8090.7|8095.7|8093.3|8090.5|8088.1|187
1745216400000|2025-04-21 06:20:00|8093|8090.6|8096.1|8093.7|8096.8|8094.4|8089.9|8087.5|237
1745216700000|2025-04-21 06:25:00|8096.3|8093.9|8097.2|8094.8|8099.6|8097.2|8090.5|8088.1|185
1745217000000|2025-04-21 06:30:00|8098.1|8095.7|8098|8095.6|8098.3|8096.1|8095.2|8092.8|148
1745217300000|2025-04-21 06:35:00|8097.9|8095.5|8093.6|8092.1|8097.9|8095.8|8091.7|8090.2|158
1745217600000|2025-04-21 06:40:00|8093.7|8092.2|8096.2|8093.8|8096.2|8093.8|8092.4|8090.9|121
1745217900000|2025-04-21 06:45:00|8096.1|8093.7|8099.1|8096.7|8099.6|8097.2|8093.5|8091.1|162
1745218200000|2025-04-21 06:50:00|8098.9|8096.5|8100.6|8098.2|8100.6|8098.2|8095.6|8093.2|161
1745218500000|2025-04-21 06:55:00|8100.5|8098.1|8095.8|8093.4|8100.5|8098.1|8095|8092.6|179
1745218800000|2025-04-21 07:00:00|8095.9|8093.5|8091.9|8089.5|8098.4|8096|8088.7|8086.3|301
1745219100000|2025-04-21 07:05:00|8091.7|8089.3|8089.5|8087.1|8093.1|8090.7|8088.5|8086.1|214
1745219400000|2025-04-21 07:10:00|8089.2|8086.8|8083.8|8081.4|8090.7|8088.3|8083.6|8081.2|252
1745219700000|2025-04-21 07:15:00|8084|8081.6|8082.7|8080.3|8085.6|8083.2|8081.7|8079.3|184
1745220000000|2025-04-21 07:20:00|8082.3|8079.9|8077.2|8074.8|8082.8|8080.4|8074.7|8072.3|268
1745220300000|2025-04-21 07:25:00|8077.1|8074.7|8076.7|8074.3|8081.6|8079.2|8076.3|8073.9|204
1745220600000|2025-04-21 07:30:00|8076.8|8074.4|8073.7|8071.3|8076.8|8074.4|8072|8069.6|242
1745220900000|2025-04-21 07:35:00|8073.6|8071.2|8072.4|8070|8074.3|8071.9|8071.8|8069.4|154
1745221200000|2025-04-21 07:40:00|8072.5|8070.1|8066.7|8064.3|8072.8|8070.4|8065.7|8063.3|212
1745221500000|2025-04-21 07:45:00|8066.8|8064.4|8066.1|8063.7|8070|8067.6|8063.7|8061.3|261
1745221800000|2025-04-21 07:50:00|8066|8063.6|8064.2|8061.8|8068.3|8065.9|8062.6|8060.2|230
1745222100000|2025-04-21 07:55:00|8064.3|8061.9|8046.2|8043.8|8068.1|8065.7|8043.3|8040.9|571
1745222400000|2025-04-21 08:00:00|8046.3|8043.9|8054.3|8051.9|8054.3|8051.9|8043.5|8041.1|440
1745222700000|2025-04-21 08:05:00|8054.2|8051.8|8053.9|8051.5|8059.1|8056.7|8052.6|8050.2|256
1745223000000|2025-04-21 08:10:00|8054|8051.6|8062.9|8060.5|8063.4|8061|8054|8051.6|217
1745223300000|2025-04-21 08:15:00|8062.8|8060.4|8062.2|8059.8|8069.7|8067.3|8060|8057.6|342
1745223600000|2025-04-21 08:20:00|8062.1|8059.7|8064.3|8061.9|8067.4|8065|8057.2|8054.8|227
1745223900000|2025-04-21 08:25:00|8064.2|8061.8|8063.2|8060.8|8064.9|8062.5|8056.3|8053.9|248
1745224200000|2025-04-21 08:30:00|8063.6|8061.2|8060.7|8058.3|8066.5|8064.1|8060|8057.6|247
1745224500000|2025-04-21 08:35:00|8060.6|8058.2|8055.2|8052.8|8062|8059.6|8054.9|8052.5|214
1745224800000|2025-04-21 08:40:00|8055.3|8052.9|8054.8|8052.4|8057.1|8054.7|8052.7|8050.3|203
1745225100000|2025-04-21 08:45:00|8054.7|8052.3|8052.9|8050.5|8055.8|8053.4|8049.8|8047.4|201
1745225400000|2025-04-21 08:50:00|8052.8|8050.4|8051.1|8048.7|8054.7|8052.3|8050.6|8048.2|210
1745225700000|2025-04-21 08:55:00|8051|8048.6|8052.8|8050.4|8056.7|8054.3|8050.6|8048.2|210
1745226000000|2025-04-21 09:00:00|8052.9|8050.5|8054.4|8052|8056.4|8054|8052.3|8049.9|196
1745226300000|2025-04-21 09:05:00|8054.2|8051.8|8049.3|8046.9|8055.4|8053|8047.8|8045.4|168
1745226600000|2025-04-21 09:10:00|8049.1|8046.7|8046.3|8043.9|8049.3|8046.9|8043.7|8041.3|321
1745226900000|2025-04-21 09:15:00|8046.4|8044|8049.8|8047.4|8052|8049.6|8044.8|8042.4|221
1745227200000|2025-04-21 09:20:00|8049.6|8047.2|8049.8|8047.4|8052.2|8049.8|8043.5|8041.1|276
1745227500000|2025-04-21 09:25:00|8049.9|8047.5|8051.4|8049|8054.2|8051.8|8049.7|8047.3|208
1745227800000|2025-04-21 09:30:00|8051.5|8049.1|8045.4|8043|8052.6|8050.2|8043.8|8041.4|213
1745228100000|2025-04-21 09:35:00|8045.6|8043.2|8044.5|8042.1|8047.8|8045.4|8041.1|8038.7|202
1745228400000|2025-04-21 09:40:00|8044|8041.6|8049.1|8046.7|8051.7|8049.3|8044|8041.6|215
1745228700000|2025-04-21 09:45:00|8049|8046.6|8053.6|8051.2|8053.8|8051.4|8047.1|8044.7|213
1745229000000|2025-04-21 09:50:00|8053.7|8051.3|8056.2|8053.8|8056.3|8053.9|8052.3|8049.9|245
1745229300000|2025-04-21 09:55:00|8056.3|8053.9|8055.9|8053.5|8056.9|8054.5|8054.2|8051.8|178
1745229600000|2025-04-21 10:00:00|8056|8053.6|8059.7|8057.3|8061.9|8059.5|8056|8053.6|191
1745229900000|2025-04-21 10:05:00|8059.8|8057.4|8060.2|8057.8|8060.3|8057.9|8057.2|8054.8|177
1745230200000|2025-04-21 10:10:00|8060.1|8057.7|8060.2|8057.8|8062.2|8059.8|8056.8|8054.4|232
1745230500000|2025-04-21 10:15:00|8060.3|8057.9|8056.4|8054|8061|8058.6|8056.1|8053.7|120
1745230800000|2025-04-21 10:20:00|8056.3|8053.9|8061|8058.6|8061.7|8059.3|8056.2|8053.8|122
1745231100000|2025-04-21 10:25:00|8061.1|8058.7|8064.7|8062.3|8065.7|8063.3|8061.1|8058.7|181
1745231400000|2025-04-21 10:30:00|8064.6|8062.2|8069.5|8067.1|8070.5|8068.1|8064.4|8062|176
1745231700000|2025-04-21 10:35:00|8069.4|8067|8073.2|8070.8|8073.8|8071.4|8068.5|8066.1|143
1745232000000|2025-04-21 10:40:00|8073.3|8070.9|8075.6|8073.2|8076.3|8073.9|8073.3|8070.9|133
1745232300000|2025-04-21 10:45:00|8075.5|8073.1|8072.8|8070.4|8075.8|8073.4|8072|8069.6|119
1745232600000|2025-04-21 10:50:00|8072.7|8070.3|8072.1|8069.7|8072.7|8070.3|8067.5|8065.1|180
1745232900000|2025-04-21 10:55:00|8072.2|8069.8|8072.9|8070.5|8075.7|8073.3|8072.2|8069.8|184
1745233200000|2025-04-21 11:00:00|8072.8|8070.4|8073.1|8070.7|8076.2|8073.8|8071.9|8069.5|243
1745233500000|2025-04-21 11:05:00|8073.2|8070.8|8079.6|8077.2|8079.8|8077.4|8073.2|8070.8|205
1745233800000|2025-04-21 11:10:00|8079.4|8077|8079.2|8076.8|8080.2|8077.8|8076.8|8074.4|134
1745234100000|2025-04-21 11:15:00|8079.3|8076.9|8076.9|8074.5|8081.5|8079.1|8076.7|8074.3|202
1745234400000|2025-04-21 11:20:00|8077|8074.6|8071.9|8069.5|8077.2|8074.8|8071.2|8068.8|244
1745234700000|2025-04-21 11:25:00|8071.7|8069.3|8069|8066.6|8073.2|8070.8|8069|8066.6|186
1745235000000|2025-04-21 11:30:00|8068.6|8066.2|8067.3|8064.9|8071.2|8068.8|8066.6|8064.2|222
1745235300000|2025-04-21 11:35:00|8067.4|8065|8060.3|8057.9|8069.9|8067.5|8059.8|8057.4|295
1745235600000|2025-04-21 11:40:00|8060.1|8057.7|8056|8053.6|8062.2|8059.8|8054.6|8052.2|301
1745235900000|2025-04-21 11:45:00|8056.2|8053.8|8054.6|8052.2|8057.2|8054.8|8052.8|8050.4|269
1745236200000|2025-04-21 11:50:00|8054.7|8052.3|8055|8052.6|8058.6|8056.2|8051.7|8049.3|314
1745236500000|2025-04-21 11:55:00|8055.1|8052.7|8057|8054.6|8057|8054.6|8052.1|8049.7|289
1745236800000|2025-04-21 12:00:00|8057.1|8054.7|8050.8|8048.4|8058.9|8056.5|8047.7|8045.3|373
1745237100000|2025-04-21 12:05:00|8050|8047.6|8058.3|8055.9|8058.3|8055.9|8047.3|8044.9|257
1745237400000|2025-04-21 12:10:00|8059.3|8056.9|8063.5|8061.1|8064|8061.6|8057.6|8055.2|246
1745237700000|2025-04-21 12:15:00|8063.4|8061|8054.7|8052.3|8063.4|8061|8054.6|8052.2|258
1745238000000|2025-04-21 12:20:00|8054.9|8052.5|8061.6|8059.2|8062.1|8059.7|8052.1|8049.7|286
1745238300000|2025-04-21 12:25:00|8061.5|8059.1|8064.8|8062.4|8064.9|8062.5|8059.7|8057.3|256
1745238600000|2025-04-21 12:30:00|8064.9|8062.5|8060.6|8058.2|8066.8|8064.4|8059.8|8057.4|281
1745238900000|2025-04-21 12:35:00|8060.4|8058|8071.8|8069.4|8071.8|8069.4|8059.9|8057.5|287
1745239200000|2025-04-21 12:40:00|8071.9|8069.5|8064.3|8061.9|8073.1|8070.7|8064.3|8061.9|296
1745239500000|2025-04-21 12:45:00|8064.4|8062|8054.7|8052.3|8065.7|8063.3|8054.7|8052.3|333
1745239800000|2025-04-21 12:50:00|8054.8|8052.4|8058.6|8056.2|8059.1|8056.7|8053|8050.6|232
1745240100000|2025-04-21 12:55:00|8058.7|8056.3|8050.2|8047.8|8058.7|8056.3|8049.5|8047.1|327
1745240400000|2025-04-21 13:00:00|8050.3|8047.9|8050.2|8047.8|8053.1|8050.7|8048.1|8045.7|267
1745240700000|2025-04-21 13:05:00|8050.1|8047.7|8052|8049.6|8056|8053.6|8048.7|8046.3|302
1745241000000|2025-04-21 13:10:00|8051.8|8049.4|8052.3|8049.9|8053.8|8051.4|8048.2|8045.8|240
1745241300000|2025-04-21 13:15:00|8052.4|8050|8057.8|8055.4|8057.8|8055.4|8051.8|8049.4|282
1745241600000|2025-04-21 13:20:00|8057.9|8055.5|8064.9|8062.5|8065.4|8063|8057.1|8054.7|350
1745241900000|2025-04-21 13:25:00|8065|8062.6|8071.2|8068.8|8073.5|8071.1|8063.6|8061.2|341
1745242200000|2025-04-21 13:30:00|8071.1|8068.7|8071.6|8069.2|8072.8|8070.4|8066.8|8064.4|527
1745242500000|2025-04-21 13:35:00|8071.8|8069.4|8067.9|8065.5|8073.5|8071.1|8063.5|8061.1|509
1745242800000|2025-04-21 13:40:00|8068.1|8065.7|8065|8062.6|8070.8|8068.4|8063.2|8060.8|487
1745243100000|2025-04-21 13:45:00|8064.9|8062.5|8062.2|8059.8|8065.3|8062.9|8058.4|8056|367
1745243400000|2025-04-21 13:50:00|8062.1|8059.7|8058.6|8056.2|8063.7|8061.3|8056.3|8053.9|410
1745243700000|2025-04-21 13:55:00|8058.7|8056.3|8058|8055.6|8061|8058.6|8055.7|8053.3|228
1745244000000|2025-04-21 14:00:00|8058.1|8055.7|8061|8058.6|8061|8058.6|8052.9|8050.5|400
1745244300000|2025-04-21 14:05:00|8060.9|8058.5|8057.3|8054.9|8062.8|8060.4|8057.1|8054.7|395
1745244600000|2025-04-21 14:10:00|8057.4|8055|8065.2|8062.8|8067.1|8064.7|8056.6|8054.2|340
1745244900000|2025-04-21 14:15:00|8065.3|8062.9|8067.7|8065.3|8070.1|8067.7|8062.1|8059.7|426
1745245200000|2025-04-21 14:20:00|8067.8|8065.4|8064.9|8062.5|8072.2|8069.8|8064.6|8062.2|364
1745245500000|2025-04-21 14:25:00|8064.8|8062.4|8065.7|8063.3|8069.2|8066.8|8064.5|8062.1|337
1745245800000|2025-04-21 14:30:00|8065.8|8063.4|8070|8067.6|8070|8067.6|8062|8059.6|291
1745246100000|2025-04-21 14:35:00|8070.1|8067.7|8073.8|8071.4|8076.6|8074.2|8069.8|8067.4|397
1745246400000|2025-04-21 14:40:00|8073.9|8071.5|8075.4|8073|8079.2|8076.8|8071.5|8069.1|303
1745246700000|2025-04-21 14:45:00|8075.3|8072.9|8081.7|8079.3|8082.3|8079.9|8075.2|8072.8|333
1745247000000|2025-04-21 14:50:00|8081.6|8079.2|8075.4|8073|8081.9|8079.5|8074.3|8071.9|351
1745247300000|2025-04-21 14:55:00|8075.5|8073.1|8078.5|8076.1|8078.7|8076.3|8074.7|8072.3|401
1745247600000|2025-04-21 15:00:00|8078.3|8075.9|8077.4|8075|8079.9|8077.5|8074|8071.6|397
1745247900000|2025-04-21 15:05:00|8077.5|8075.1|8083.8|8081.4|8085.4|8083|8077.5|8075.1|348
1745248200000|2025-04-21 15:10:00|8083.7|8081.3|8083.1|8080.7|8085.3|8082.9|8081.3|8078.9|339
1745248500000|2025-04-21 15:15:00|8083.2|8080.8|8080.5|8078.1|8083.2|8080.8|8078.5|8076.1|267
1745248800000|2025-04-21 15:20:00|8080.3|8077.9|8077.9|8075.5|8080.6|8078.2|8077.5|8075.1|264
1745249100000|2025-04-21 15:25:00|8077.8|8075.4|8072.5|8070.1|8078|8075.6|8071.3|8068.9|246
1745249400000|2025-04-21 15:30:00|8072.4|8070|8071.4|8069|8073.6|8071.2|8069.6|8067.2|252
1745249700000|2025-04-21 15:35:00|8071.3|8068.9|8068.9|8066.5|8073.8|8071.4|8067.9|8065.5|221
1745250000000|2025-04-21 15:40:00|8069|8066.6|8072|8069.6|8072.8|8070.4|8069|8066.6|230
1745250300000|2025-04-21 15:45:00|8071.9|8069.5|8070.5|8068.1|8073.7|8071.3|8067.8|8065.4|249
1745250600000|2025-04-21 15:50:00|8070.6|8068.2|8071.7|8069.3|8073.7|8071.3|8070.6|8068.2|189
1745250900000|2025-04-21 15:55:00|8071.6|8069.2|8069.9|8068.4|8072.7|8070.3|8069.2|8066.9|186
1745251200000|2025-04-21 16:00:00|8070|8068.5|8073.2|8070.8|8075.9|8073.5|8070|8068.5|174
1745251500000|2025-04-21 16:05:00|8073.1|8070.7|8073|8070.6|8073.6|8071.2|8070.4|8068|179
1745251800000|2025-04-21 16:10:00|8072.9|8070.5|8070.9|8068.5|8076.1|8073.7|8069.7|8067.3|163
1745252100000|2025-04-21 16:15:00|8070.8|8068.4|8069.8|8067.4|8072.8|8070.4|8069|8066.6|173
1745252400000|2025-04-21 16:20:00|8069.7|8067.3|8072|8069.6|8072.4|8070|8069.2|8066.8|132
1745252700000|2025-04-21 16:25:00|8072.1|8069.7|8073.1|8070.7|8073.6|8071.2|8071|8068.6|139
1745253000000|2025-04-21 16:30:00|8073|8070.6|8077.2|8074.8|8077.6|8075.2|8072.3|8069.9|158
1745253300000|2025-04-21 16:35:00|8077.1|8074.7|8076.8|8074.4|8079.9|8077.5|8075.5|8073.1|206
1745253600000|2025-04-21 16:40:00|8076.9|8074.5|8078.5|8076.1|8080.3|8077.9|8075.9|8073.5|156
1745253900000|2025-04-21 16:45:00|8078.4|8076|8076.8|8074.4|8079.1|8076.7|8076.1|8073.7|169
1745254200000|2025-04-21 16:50:00|8076.6|8074.2|8074|8071.6|8076.9|8074.5|8072.4|8070|154
1745254500000|2025-04-21 16:55:00|8073.9|8071.5|8072.5|8070.1|8073.9|8071.5|8072.2|8069.8|118
1745254800000|2025-04-21 17:00:00|8072.4|8070|8072.4|8070|8076|8073.6|8071.2|8068.8|205
1745255100000|2025-04-21 17:05:00|8073.1|8070.7|8072.8|8070.4|8073.6|8071.2|8066.8|8064.4|150
1745255400000|2025-04-21 17:10:00|8072.7|8070.3|8075.2|8072.8|8076.3|8073.9|8072|8069.6|139
1745255700000|2025-04-21 17:15:00|8075.4|8073|8081.7|8079.3|8082.7|8080.3|8075.4|8073|213
1745256000000|2025-04-21 17:20:00|8081.6|8079.2|8079.5|8077.1|8081.7|8079.3|8078|8075.6|121
1745256300000|2025-04-21 17:25:00|8079.7|8077.3|8083.1|8080.7|8083.2|8080.8|8078.8|8076.4|226
1745256600000|2025-04-21 17:30:00|8083|8080.6|8081.9|8079.5|8084|8081.6|8080.9|8078.5|163
1745256900000|2025-04-21 17:35:00|8082|8079.6|8081.5|8079.1|8082.8|8080.4|8079.6|8077.2|127
1745257200000|2025-04-21 17:40:00|8081.4|8079|8081.5|8079.1|8082.7|8080.3|8077.1|8074.7|141
1745257500000|2025-04-21 17:45:00|8081.6|8079.2|8081.2|8078.8|8082.7|8080.3|8080.6|8078.2|117
1745257800000|2025-04-21 17:50:00|8081|8078.6|8079.1|8076.7|8081.1|8078.7|8077.8|8075.4|141
1745258100000|2025-04-21 17:55:00|8078.9|8076.5|8076.1|8073.7|8079.3|8076.9|8076.1|8073.7|168
1745258400000|2025-04-21 18:00:00|8076.3|8073.9|8078.8|8076.4|8079.6|8077.2|8074|8071.6|215
1745258700000|2025-04-21 18:05:00|8078.7|8076.3|8079.2|8076.8|8080.1|8077.7|8077.8|8075.4|150
1745259000000|2025-04-21 18:10:00|8079.3|8076.9|8077.4|8075|8079.7|8077.3|8075.7|8073.3|173
1745259300000|2025-04-21 18:15:00|8077.5|8075.1|8078.5|8076.1|8079.1|8076.7|8075.9|8073.5|113
1745259600000|2025-04-21 18:20:00|8079|8076.6|8075.7|8073.3|8079.9|8077.5|8075.5|8073.1|105
1745259900000|2025-04-21 18:25:00|8075.6|8073.2|8078|8075.6|8079.2|8076.8|8075.6|8073.2|160
1745260200000|2025-04-21 18:30:00|8078.1|8075.7|8078.8|8076.4|8079.6|8077.2|8078|8075.6|196
1745260500000|2025-04-21 18:35:00|8079|8076.6|8074.6|8072.2|8079.1|8076.7|8074.4|8072|221
1745260800000|2025-04-21 18:40:00|8074.5|8072.1|8075.3|8072.9|8075.5|8073.1|8073.6|8071.2|174
1745261100000|2025-04-21 18:45:00|8075.2|8072.8|8073|8070.6|8075.7|8073.3|8070.1|8067.7|141
1745261400000|2025-04-21 18:50:00|8073.1|8070.7|8073.6|8071.2|8075|8072.6|8071.6|8069.2|122
1745261700000|2025-04-21 18:55:00|8073.9|8071.5|8073.6|8071.2|8074.6|8072.2|8072.4|8070|173
1745262000000|2025-04-21 19:00:00|8073.7|8071.3|8074.6|8072.2|8076.9|8074.5|8072.5|8070.1|226
1745262300000|2025-04-21 19:05:00|8074.8|8072.4|8076.2|8073.8|8077.5|8075.1|8074.7|8072.3|120
1745262600000|2025-04-21 19:10:00|8076.3|8073.9|8080.2|8077.8|8082.3|8079.9|8076.3|8073.9|130
1745262900000|2025-04-21 19:15:00|8080.3|8077.9|8079.7|8077.3|8080.8|8078.4|8078.4|8076|128
1745263200000|2025-04-21 19:20:00|8079.8|8077.4|8078.4|8076|8081.7|8079.3|8077.6|8075.2|140
1745263500000|2025-04-21 19:25:00|8078.5|8076.1|8081.5|8079.1|8081.6|8079.2|8078.2|8075.8|144
1745263800000|2025-04-21 19:30:00|8081.9|8079.5|8081.2|8078.8|8082.6|8080.2|8080.2|8077.8|146
1745264100000|2025-04-21 19:35:00|8081.7|8079.3|8082.5|8080.1|8084.4|8082|8081.7|8079.3|179
1745264400000|2025-04-21 19:40:00|8082.7|8080.3|8080.8|8078.4|8084.7|8082.3|8080.5|8078.1|206
1745264700000|2025-04-21 19:45:00|8080.7|8078.3|8082.7|8080.3|8082.9|8080.5|8080.3|8077.9|131
1745265000000|2025-04-21 19:50:00|8082.8|8080.4|8081.6|8079.2|8083.6|8081.2|8079.4|8077|144
1745265300000|2025-04-21 19:55:00|8082.1|8079.7|8085.8|8083.4|8086|8083.6|8080.7|8078.3|125
1745265600000|2025-04-21 20:00:00|8085.7|8083.3|8087.5|8085.1|8089.2|8086.8|8084.2|8081.8|119
1745265900000|2025-04-21 20:05:00|8087.7|8085.3|8090.9|8088.5|8091.3|8088.9|8087.7|8085.3|99
1745266200000|2025-04-21 20:10:00|8090.8|8088.4|8091.4|8089|8091.6|8089.2|8088.2|8085.8|119
1745266500000|2025-04-21 20:15:00|8091.3|8088.9|8091.8|8089.4|8092.5|8090.1|8090.9|8088.5|110
1745266800000|2025-04-21 20:20:00|8091.9|8089.5|8091.3|8088.9|8093.1|8090.7|8091|8088.6|141
1745267100000|2025-04-21 20:25:00|8091.4|8089|8092.4|8090|8093.3|8090.9|8091.4|8089|175
1745267400000|2025-04-21 20:30:00|8092.3|8089.9|8093.5|8091.1|8094.2|8091.8|8092.2|8089.8|262
1745267700000|2025-04-21 20:35:00|8093.6|8091.2|8093.5|8091.1|8094.1|8091.7|8093.1|8090.7|174
1745268000000|2025-04-21 20:40:00|8093.4|8091|8093.7|8091.3|8093.9|8091.5|8092.5|8090.1|283
1745268300000|2025-04-21 20:45:00|8093.5|8091.1|8091.7|8089.3|8093.5|8091.1|8091.6|8089.2|119
1745268600000|2025-04-21 20:50:00|8091.6|8089.2|8090|8087.6|8091.8|8089.4|8090|8087.6|134
1745268900000|2025-04-21 20:55:00|8090.7|8086.8|8092.9|8086.4|8093.9|8088.2|8090.1|8085.8|339
1745269200000|2025-04-21 21:00:00|8093|8086.5|8096|8089.5|8096|8089.5|8092.7|8086.2|4
1745269500000|2025-04-21 21:05:00|8096.7|8090.2|8096.6|8090.1|8097.5|8091|8095.6|8089.1|14
1745269800000|2025-04-21 21:10:00|8095.9|8089.4|8085.5|8079|8095.9|8089.4|8083.9|8077.4|10
1745271900000|2025-04-21 21:45:00|8094.2|8087.7|8094.5|8088|8094.5|8088|8094.2|8087.7|2
1745272200000|2025-04-21 21:50:00|8094.1|8087.6|8092.8|8086.3|8094.2|8087.7|8092.8|8086.3|7
1745272500000|2025-04-21 21:55:00|8094.3|8087.8|8094.3|8087.8|8094.3|8087.8|8094.3|8087.8|1
1745272800000|2025-04-21 22:00:00|8090|8083.5|8089.9|8083.4|8093.7|8087.2|8086|8079.5|83
1745273100000|2025-04-21 22:05:00|8089.1|8084.1|8088.3|8083.3|8089.1|8084.1|8082.1|8077.1|124
1745273400000|2025-04-21 22:10:00|8087.2|8082.2|8083.1|8078.1|8088.3|8083.3|8083.1|8078.1|155
1745273700000|2025-04-21 22:15:00|8084.7|8079.7|8082.7|8079.9|8085.6|8081.4|8081.6|8078.8|267
1745274000000|2025-04-21 22:20:00|8082.6|8079.8|8082.2|8079.8|8083.8|8081.4|8082|8079.5|121
1745274300000|2025-04-21 22:25:00|8082.1|8079.7|8081.1|8078.7|8082.2|8079.8|8081|8078.3|58
1745274600000|2025-04-21 22:30:00|8081.3|8078.9|8083.9|8081.5|8084.4|8082|8081.2|8078.8|85
1745274900000|2025-04-21 22:35:00|8084|8081.6|8085.3|8082.9|8085.7|8083.3|8084|8081.6|53
1745275200000|2025-04-21 22:40:00|8085.2|8082.8|8085.7|8083.3|8085.7|8083.3|8084.1|8081.7|65
1745275500000|2025-04-21 22:45:00|8085.6|8083.2|8085|8082.6|8086|8083.6|8085|8082.6|28
1745275800000|2025-04-21 22:50:00|8085.1|8082.7|8085.5|8083.1|8085.5|8083.1|8083.8|8081.4|52
1745276100000|2025-04-21 22:55:00|8085.4|8083|8084.5|8082.1|8085.7|8083.3|8084.5|8082.1|51
1745276400000|2025-04-21 23:00:00|8084.4|8082|8082.8|8080.4|8085.1|8082.7|8082.8|8080.4|53
1745276700000|2025-04-21 23:05:00|8082.7|8080.3|8084.7|8082.3|8084.7|8082.3|8082.6|8080.2|46
1745277000000|2025-04-21 23:10:00|8084.9|8082.5|8084.5|8082.1|8085.8|8083.4|8084.4|8082|44
1745277300000|2025-04-21 23:15:00|8084.6|8082.2|8086.1|8083.7|8086.1|8083.7|8084.3|8081.9|42
1745277600000|2025-04-21 23:20:00|8086|8083.6|8085.8|8083.4|8086.5|8084.1|8085.7|8083.3|38
1745277900000|2025-04-21 23:25:00|8085.9|8083.5|8084.8|8082.4|8085.9|8083.5|8084.4|8082|75
1745278200000|2025-04-21 23:30:00|8084.7|8082.3|8083.7|8081.3|8086|8083.6|8083.5|8081.1|98
1745278500000|2025-04-21 23:35:00|8083.6|8081.2|8086.6|8084.2|8086.6|8084.2|8082.7|8080.3|80
1745278800000|2025-04-21 23:40:00|8086.7|8084.3|8088.7|8086.3|8089.5|8087.1|8086.7|8084.3|138
1745279100000|2025-04-21 23:45:00|8088.8|8086.4|8093.1|8090.7|8094.6|8092.2|8088.8|8086.4|211
1745279400000|2025-04-21 23:50:00|8092.9|8090.5|8093|8090.6|8093.8|8091.4|8091.2|8088.8|204
1745279700000|2025-04-21 23:55:00|8092.9|8090.5|8092.6|8090.2|8095|8092.6|8091.6|8089.2|201
1745280000000|2025-04-22 00:00:00|8092.7|8090.3|8095.8|8094.3|8099.4|8097.9|8092.6|8090.2|460
1745280300000|2025-04-22 00:05:00|8096.3|8093.9|8100.4|8098|8101|8098.6|8095.9|8093.5|245
1745280600000|2025-04-22 00:10:00|8100.5|8098.1|8107.3|8104.9|8107.9|8105.5|8099.5|8097.1|325
1745280900000|2025-04-22 00:15:00|8107.4|8105|8105.5|8103.1|8107.7|8105.3|8104.1|8101.7|281
1745281200000|2025-04-22 00:20:00|8105.7|8103.3|8107.5|8105.1|8108.6|8106.2|8104.8|8102.4|193
1745281500000|2025-04-22 00:25:00|8107.6|8105.2|8108.9|8106.5|8110.3|8107.9|8106.9|8104.5|183
1745281800000|2025-04-22 00:30:00|8108.8|8106.4|8113.5|8112|8113.6|8112.1|8107.9|8105.5|182
1745282100000|2025-04-22 00:35:00|8113.7|8112.2|8114.1|8111.7|8116.1|8113.7|8113.1|8110.7|274
1745282400000|2025-04-22 00:40:00|8113.8|8111.4|8114.5|8112.1|8115.7|8113.3|8112.9|8110.5|206
1745282700000|2025-04-22 00:45:00|8114.6|8112.2|8116.4|8114|8117.2|8114.8|8114.2|8111.8|174
1745283000000|2025-04-22 00:50:00|8116.5|8114.1|8118.3|8115.9|8119.5|8117.1|8116.5|8114.1|317
1745283300000|2025-04-22 00:55:00|8117.9|8115.5|8112.9|8110.5|8118.2|8115.8|8112.7|8110.3|342
1745283600000|2025-04-22 01:00:00|8112.7|8110.3|8109.1|8106.7|8113.1|8110.7|8108.6|8106.2|308
1745283900000|2025-04-22 01:05:00|8109.2|8106.8|8111.8|8109.4|8112.1|8109.7|8108.1|8105.7|242
1745284200000|2025-04-22 01:10:00|8111.6|8109.2|8113.4|8111|8116|8113.6|8111.4|8109|214
1745284500000|2025-04-22 01:15:00|8113.2|8110.8|8116.1|8113.7|8116.1|8113.7|8111.9|8109.5|198
1745284800000|2025-04-22 01:20:00|8116.2|8113.8|8118.9|8116.5|8119.4|8117|8114|8111.6|244
1745285100000|2025-04-22 01:25:00|8118.8|8116.4|8124.2|8121.8|8125.8|8124.3|8118.7|8116.3|338
1745285400000|2025-04-22 01:30:00|8124.3|8121.9|8117|8114.6|8124.4|8122|8116.8|8114.4|273
1745285700000|2025-04-22 01:35:00|8117.1|8114.7|8112.8|8110.4|8117.6|8115.2|8112.8|8110.4|193
1745286000000|2025-04-22 01:40:00|8112.6|8110.2|8124.7|8122.3|8125.1|8122.7|8111.8|8109.4|350
1745286300000|2025-04-22 01:45:00|8124.8|8122.4|8119.9|8117.5|8125.9|8123.5|8118.5|8116.1|256
1745286600000|2025-04-22 01:50:00|8119.8|8117.4|8117.7|8115.3|8120.1|8117.7|8116.3|8113.9|196
1745286900000|2025-04-22 01:55:00|8117.8|8115.4|8117.9|8115.5|8119|8116.6|8116.8|8114.4|197
1745287200000|2025-04-22 02:00:00|8117.8|8115.4|8118.9|8116.5|8119.4|8117|8117.3|8114.9|175
1745287500000|2025-04-22 02:05:00|8119|8116.6|8116|8113.6|8119.2|8116.8|8115.3|8112.9|135
1745287800000|2025-04-22 02:10:00|8116.1|8113.7|8111.3|8108.9|8116.1|8113.7|8109.1|8106.7|160
1745288100000|2025-04-22 02:15:00|8111.4|8109|8110.3|8107.9|8114.5|8112.1|8108.2|8105.8|207
1745288400000|2025-04-22 02:20:00|8110.1|8107.7|8108.8|8106.4|8110.8|8108.4|8107.2|8104.8|151
1745288700000|2025-04-22 02:25:00|8109|8106.6|8105.8|8103.4|8110.6|8108.2|8105.7|8103.3|111
1745289000000|2025-04-22 02:30:00|8105.4|8103|8102.8|8100.4|8105.4|8103|8102.5|8100.1|196
1745289300000|2025-04-22 02:35:00|8102.9|8100.5|8104.9|8102.5|8105|8102.6|8102.7|8100.3|106
1745289600000|2025-04-22 02:40:00|8105|8102.6|8104.8|8102.4|8107.3|8104.9|8102.3|8099.9|175
1745289900000|2025-04-22 02:45:00|8104.7|8102.3|8102.8|8100.4|8105.6|8103.2|8102.5|8100.1|113
1745290200000|2025-04-22 02:50:00|8102.7|8100.3|8101.3|8098.9|8102.8|8100.4|8100.5|8098.1|146
1745290500000|2025-04-22 02:55:00|8101.2|8098.8|8096.1|8093.7|8101.2|8098.8|8096.1|8093.7|172
1745290800000|2025-04-22 03:00:00|8096|8093.6|8088.9|8086.5|8097.6|8095.2|8083.5|8081.1|451
1745291100000|2025-04-22 03:05:00|8088.8|8086.4|8086.2|8083.8|8092.3|8089.9|8085.9|8083.5|312
1745291400000|2025-04-22 03:10:00|8086.4|8084|8086.2|8083.8|8088.8|8086.4|8082.8|8080.4|367
1745291700000|2025-04-22 03:15:00|8086.3|8083.9|8084.9|8082.5|8087.5|8085.1|8083.9|8081.5|270
1745292000000|2025-04-22 03:20:00|8085|8082.6|8082.5|8080.1|8085.5|8083.1|8081.3|8078.9|198
1745292300000|2025-04-22 03:25:00|8082.4|8080|8080.5|8078.1|8084.3|8081.9|8080|8077.6|230
1745292600000|2025-04-22 03:30:00|8080.4|8078|8081.2|8079.7|8083.1|8081.6|8080.3|8077.9|258
1745292900000|2025-04-22 03:35:00|8081|8079.5|8078.1|8075.7|8081.2|8079.7|8077.2|8074.8|229
1745293200000|2025-04-22 03:40:00|8078.5|8076.1|8077|8074.6|8078.5|8076.1|8073.6|8071.2|276
1745293500000|2025-04-22 03:45:00|8076.9|8074.5|8076.2|8073.8|8077.7|8075.3|8074|8071.6|195
1745293800000|2025-04-22 03:50:00|8076.1|8073.7|8078.3|8075.9|8078.4|8076|8075.6|8073.2|251
1745294100000|2025-04-22 03:55:00|8078.4|8076|8077.5|8075.1|8079.2|8076.8|8075.9|8073.5|263
1745294400000|2025-04-22 04:00:00|8077.4|8075|8076.6|8074.2|8077.9|8075.5|8075.2|8072.8|279
1745294700000|2025-04-22 04:05:00|8076.3|8073.9|8077|8074.6|8077|8074.6|8073.9|8071.5|254
1745295000000|2025-04-22 04:10:00|8077.1|8074.7|8075.7|8073.3|8077.7|8075.3|8075.4|8073|292
1745295300000|2025-04-22 04:15:00|8075.8|8073.4|8075|8072.6|8077.1|8074.7|8074.5|8072.1|258
1745295600000|2025-04-22 04:20:00|8075.1|8072.7|8075.4|8073|8076.1|8073.7|8073.7|8071.3|107
1745295900000|2025-04-22 04:25:00|8075.2|8072.8|8074.8|8072.4|8075.8|8073.4|8074|8071.6|116
1745296200000|2025-04-22 04:30:00|8074.9|8072.5|8077.6|8075.2|8079.7|8077.3|8074.8|8072.4|233
1745296500000|2025-04-22 04:35:00|8077.5|8075.1|8078|8075.6|8078.2|8075.8|8074.8|8072.4|121
1745296800000|2025-04-22 04:40:00|8077.9|8075.5|8082.8|8080.4|8083.7|8081.3|8077.7|8075.3|301
1745297100000|2025-04-22 04:45:00|8082.7|8080.3|8080.9|8078.5|8083.9|8081.5|8079.4|8077|143
1745297400000|2025-04-22 04:50:00|8081|8078.6|8081.7|8079.3|8083.5|8081.1|8081|8078.6|117
1745297700000|2025-04-22 04:55:00|8081.6|8079.2|8083.9|8081.5|8084|8081.6|8080.5|8078.1|172
1745298000000|2025-04-22 05:00:00|8084.1|8081.7|8084.3|8081.9|8084.8|8082.4|8082.2|8079.8|179
1745298300000|2025-04-22 05:05:00|8084.4|8082|8089.8|8087.4|8090.5|8088.1|8084.2|8081.8|189
1745298600000|2025-04-22 05:10:00|8089.7|8087.3|8085.8|8083.4|8095.3|8092.9|8085.6|8083.2|280
1745298900000|2025-04-22 05:15:00|8085.6|8083.2|8081.7|8079.3|8086.7|8084.3|8081.5|8079.1|208
1745299200000|2025-04-22 05:20:00|8081.6|8079.2|8081.4|8079|8083.6|8081.2|8079.1|8076.7|163
1745299500000|2025-04-22 05:25:00|8081.5|8079.1|8068.9|8066.5|8081.5|8079.1|8068.3|8065.9|382
1745299800000|2025-04-22 05:30:00|8068.7|8066.3|8079|8076.6|8084.1|8081.7|8068.6|8066.2|380
1745300100000|2025-04-22 05:35:00|8078.8|8076.4|8083|8080.6|8088.5|8086.1|8078.2|8075.8|442
1745300400000|2025-04-22 05:40:00|8083.2|8080.8|8077.8|8075.4|8084.3|8081.9|8077.1|8074.7|282
1745300700000|2025-04-22 05:45:00|8077.7|8075.3|8076.6|8074.2|8081.8|8079.4|8071.9|8069.5|321
1745301000000|2025-04-22 05:50:00|8076.7|8074.3|8079.3|8076.9|8080.2|8077.8|8073.6|8071.2|360
1745301300000|2025-04-22 05:55:00|8079.2|8076.8|8077.3|8074.9|8080.4|8078|8075|8072.6|428
1745301600000|2025-04-22 06:00:00|8077.7|8075.3|8079.8|8077.4|8083.9|8081.5|8073.8|8071.4|636
1745301900000|2025-04-22 06:05:00|8079.6|8077.2|8079.7|8077.3|8082|8079.6|8078|8075.6|378
1745302200000|2025-04-22 06:10:00|8079.8|8077.4|8082.2|8079.8|8084.2|8081.8|8078|8075.6|423
1745302500000|2025-04-22 06:15:00|8081.9|8079.5|8087.6|8085.2|8089.4|8087|8078.9|8076.5|548
1745302800000|2025-04-22 06:20:00|8087.4|8085|8088.2|8085.8|8089.4|8087|8082.1|8079.7|435
1745303100000|2025-04-22 06:25:00|8088.4|8086|8090.7|8088.3|8095.1|8092.7|8087.9|8085.5|467
1745303400000|2025-04-22 06:30:00|8090.4|8088|8100.3|8097.9|8100.4|8098|8090.4|8088|461
1745303700000|2025-04-22 06:35:00|8100.5|8098.1|8104.5|8102.1|8106.6|8104.2|8100.1|8097.7|568
1745304000000|2025-04-22 06:40:00|8104.6|8102.2|8107.6|8105.2|8109.5|8107.1|8104.2|8101.8|458
1745304300000|2025-04-22 06:45:00|8107.7|8105.3|8106.1|8103.7|8110.6|8108.2|8104.3|8101.9|445
1745304600000|2025-04-22 06:50:00|8106.2|8103.8|8111.2|8108.8|8115|8112.6|8104.6|8102.2|459
1745304900000|2025-04-22 06:55:00|8111.3|8108.9|8113.1|8110.7|8118.5|8116.1|8111.3|8108.9|651
1745305200000|2025-04-22 07:00:00|8113.3|8110.9|8111.6|8109.2|8115.6|8113.2|8105.7|8103.3|749
1745305500000|2025-04-22 07:05:00|8111.8|8109.4|8112.9|8110.5|8113.8|8111.4|8106|8103.6|477
1745305800000|2025-04-22 07:10:00|8113|8110.6|8107.7|8105.3|8115.2|8112.8|8103.6|8101.2|488
1745306100000|2025-04-22 07:15:00|8107.8|8105.4|8104.8|8102.4|8109|8106.6|8103.1|8100.7|431
1745306400000|2025-04-22 07:20:00|8105|8102.6|8108.8|8106.4|8108.9|8106.5|8104.2|8101.8|413
1745306700000|2025-04-22 07:25:00|8108.7|8106.3|8109.4|8107|8112|8109.6|8106.8|8104.4|331
1745307000000|2025-04-22 07:30:00|8109.5|8107.1|8099.5|8097.1|8110.5|8108.1|8098.4|8096|391
1745307300000|2025-04-22 07:35:00|8099.6|8097.2|8105.3|8102.9|8105.3|8102.9|8099.6|8097.2|366
1745307600000|2025-04-22 07:40:00|8105.5|8103.1|8117.1|8114.7|8117.8|8115.4|8105.3|8102.9|571
1745307900000|2025-04-22 07:45:00|8117.4|8115|8109.4|8107|8118.6|8116.2|8109.2|8106.8|512
1745308200000|2025-04-22 07:50:00|8109.1|8106.7|8108.3|8105.9|8113.5|8111.1|8108.2|8105.8|413
1745308500000|2025-04-22 07:55:00|8108.4|8106|8107.1|8104.7|8113.9|8111.5|8106.1|8104.6|428
1745308800000|2025-04-22 08:00:00|8106.7|8104.3|8110.3|8108.8|8110.8|8109.3|8095.3|8093.8|543
1745309100000|2025-04-22 08:05:00|8110.2|8108.7|8105.8|8103.4|8111.5|8110|8100.5|8099|405
1745309400000|2025-04-22 08:10:00|8105.6|8103.2|8100.8|8098.4|8106.4|8104|8100.5|8098.1|309
1745309700000|2025-04-22 08:15:00|8100.6|8098.2|8106.6|8104.2|8108.5|8106.1|8100.2|8097.8|347
1745310000000|2025-04-22 08:20:00|8106.7|8104.3|8101.8|8099.4|8107.8|8105.4|8100.8|8098.4|360
1745310300000|2025-04-22 08:25:00|8102|8099.6|8094.5|8092.1|8102.2|8099.8|8092.1|8089.7|404
1745310600000|2025-04-22 08:30:00|8094.6|8092.2|8094.2|8092.7|8097.9|8095.5|8089.3|8086.9|500
1745310900000|2025-04-22 08:35:00|8094.3|8092.8|8105.7|8103.3|8106.9|8104.5|8094.1|8092.6|403
1745311200000|2025-04-22 08:40:00|8105.6|8103.2|8111.9|8109.5|8112.3|8109.9|8103.7|8101.3|469
1745311500000|2025-04-22 08:45:00|8112.1|8109.7|8102.2|8099.8|8112.5|8110.1|8102.2|8099.8|361
1745311800000|2025-04-22 08:50:00|8102|8099.6|8107.9|8105.5|8108.3|8105.9|8100.6|8098.2|443
1745312100000|2025-04-22 08:55:00|8107.7|8105.3|8106.9|8104.5|8110.8|8108.4|8103.6|8101.2|512
1745312400000|2025-04-22 09:00:00|8107.1|8104.7|8105|8102.6|8110.1|8107.7|8104.9|8102.5|414
1745312700000|2025-04-22 09:05:00|8105.1|8102.7|8102.7|8100.3|8106.8|8104.4|8101.2|8098.8|273
1745313000000|2025-04-22 09:10:00|8102.9|8100.5|8101.7|8100.2|8104.1|8101.7|8100.6|8098.3|277
1745313300000|2025-04-22 09:15:00|8101.8|8100.3|8098.2|8095.8|8103.1|8101.6|8097.4|8095.3|315
1745313600000|2025-04-22 09:20:00|8098.1|8095.7|8097.6|8095.2|8102.2|8100.4|8095.8|8093.9|436
1745313900000|2025-04-22 09:25:00|8097.7|8095.3|8097.6|8096.1|8098.9|8097.1|8094|8092.5|241
1745314200000|2025-04-22 09:30:00|8097.7|8096.2|8096.6|8095.1|8100.3|8098.6|8095.6|8094.1|261
1745314500000|2025-04-22 09:35:00|8096.8|8095.3|8101.4|8099|8104|8102|8095.2|8093.7|252
1745314800000|2025-04-22 09:40:00|8101.5|8099.1|8100.4|8098.9|8103.6|8102.1|8099.6|8097.8|245
1745315100000|2025-04-22 09:45:00|8100.5|8099|8102.3|8100.8|8104.8|8102.8|8099.5|8098|233
1745315400000|2025-04-22 09:50:00|8102.4|8100.9|8109.3|8107.8|8110.4|8108.9|8102|8100.5|305
1745315700000|2025-04-22 09:55:00|8109.4|8107.9|8113|8111.5|8113.7|8112.2|8109.4|8107.9|321
1745316000000|2025-04-22 10:00:00|8113.2|8111.7|8112.3|8109.9|8114.9|8113.4|8110.8|8109.3|278
1745316300000|2025-04-22 10:05:00|8112.4|8110|8109.9|8107.5|8112.5|8110.4|8105.6|8104.1|310
1745316600000|2025-04-22 10:10:00|8110|8107.6|8106.9|8105.4|8110.2|8107.8|8101.9|8100.4|303
1745316900000|2025-04-22 10:15:00|8107|8105.5|8109.1|8107.6|8109.6|8108.1|8102.2|8100.3|307
1745317200000|2025-04-22 10:20:00|8108.9|8107.4|8109.6|8108.1|8111.3|8109.8|8107.6|8106.1|247
1745317500000|2025-04-22 10:25:00|8109.8|8108.3|8111.1|8109.6|8111.7|8110.2|8107.4|8105.9|283
1745317800000|2025-04-22 10:30:00|8111.3|8109.8|8114|8112.5|8114.5|8113|8109.2|8107.7|301
1745318100000|2025-04-22 10:35:00|8113.9|8112.4|8116.9|8115.4|8119.7|8118.2|8112.4|8110.9|271
1745318400000|2025-04-22 10:40:00|8116.8|8115.3|8119.7|8118.2|8120.9|8119.2|8115|8113.5|263
1745318700000|2025-04-22 10:45:00|8119.6|8118.1|8119.8|8117.4|8120.6|8118.5|8117.8|8116.3|193
1745319000000|2025-04-22 10:50:00|8119.9|8117.5|8122.1|8120.6|8124.9|8123.1|8119.5|8117.5|258
1745319300000|2025-04-22 10:55:00|8121.9|8120.4|8125.8|8124.3|8127.4|8125.9|8119.6|8118.1|301
1745319600000|2025-04-22 11:00:00|8125.9|8124.4|8124.8|8123.3|8129.4|8127.9|8124.2|8122.7|266
1745319900000|2025-04-22 11:05:00|8124.6|8123.1|8118.6|8117.1|8124.6|8123.1|8116.1|8114.6|264
1745320200000|2025-04-22 11:10:00|8118.9|8117.4|8116.7|8114.3|8118.9|8117.4|8116.2|8113.8|274
1745320500000|2025-04-22 11:15:00|8116.6|8114.2|8118.9|8117.4|8121.1|8119.6|8114.8|8112.9|285
1745320800000|2025-04-22 11:20:00|8119|8117.5|8118.5|8117|8122.8|8120.7|8116.5|8114.6|289
1745321100000|2025-04-22 11:25:00|8118.4|8116.9|8116.8|8114.4|8119.5|8118|8115.6|8113.2|241
1745321400000|2025-04-22 11:30:00|8116.9|8114.5|8115.3|8113.8|8118.4|8116.5|8115.1|8113.3|220
1745321700000|2025-04-22 11:35:00|8115.4|8113.9|8114.7|8113.2|8116.7|8115.2|8114|8112.5|120
1745322000000|2025-04-22 11:40:00|8114.8|8113.3|8115.7|8114.2|8117.2|8115.1|8113.5|8112|190
1745322300000|2025-04-22 11:45:00|8115.8|8114.3|8109.4|8107.9|8116.5|8115|8109.3|8107.7|217
1745322600000|2025-04-22 11:50:00|8109.5|8108|8107.9|8106.4|8110.8|8109.3|8105.8|8104.3|202
1745322900000|2025-04-22 11:55:00|8108|8106.5|8111.9|8110.4|8113.1|8111.6|8106.7|8105.2|505
1745323200000|2025-04-22 12:00:00|8111.6|8110.1|8114|8112.5|8120.4|8118.4|8111.1|8109.6|533
1745323500000|2025-04-22 12:05:00|8114.1|8112.6|8119.9|8118.4|8122.5|8120.1|8112.4|8110.7|355
1745323800000|2025-04-22 12:10:00|8120|8118.5|8114.7|8113.2|8120.6|8118.9|8110.7|8109.2|400
1745324100000|2025-04-22 12:15:00|8114.8|8113.3|8124|8122.5|8125.1|8123.1|8114.7|8112.7|459
1745324400000|2025-04-22 12:20:00|8123.9|8122.4|8127.5|8126|8131.2|8128.8|8122|8119.8|465
1745324700000|2025-04-22 12:25:00|8127.6|8126.1|8130|8127.6|8134.6|8132.2|8125.9|8123.5|459
1745325000000|2025-04-22 12:30:00|8129.9|8127.5|8125.9|8124.4|8130|8127.6|8122.3|8119.9|379
1745325300000|2025-04-22 12:35:00|8126|8124.5|8124.1|8122.6|8128.3|8126.8|8122.9|8121.4|272
1745325600000|2025-04-22 12:40:00|8124.3|8122.8|8126.5|8125|8129|8127|8123.3|8121.7|267
1745325900000|2025-04-22 12:45:00|8126.4|8124.9|8133.9|8132.4|8135.3|8133|8123.4|8121.9|440
1745326200000|2025-04-22 12:50:00|8134|8132.5|8128.3|8126.8|8134.5|8133|8127.1|8125.4|402
1745326500000|2025-04-22 12:55:00|8128.4|8126.9|8127.1|8124.7|8128.8|8127|8121.6|8119.5|445
1745326800000|2025-04-22 13:00:00|8127.2|8124.8|8131.3|8128.9|8135.4|8133|8125.7|8123.3|430
1745327100000|2025-04-22 13:05:00|8131.4|8129|8143.4|8141.9|8145|8142.8|8130.4|8128|543
1745327400000|2025-04-22 13:10:00|8143.3|8141.8|8138|8136.5|8146.4|8144.9|8137.3|8135.4|420
1745327700000|2025-04-22 13:15:00|8137.7|8136.2|8135.7|8134.2|8137.7|8136.2|8133.3|8131.8|273
1745328000000|2025-04-22 13:20:00|8135.6|8134.1|8135.8|8134.3|8137.2|8135.7|8132.9|8131.4|242
1745328300000|2025-04-22 13:25:00|8136|8134.5|8142.9|8141.4|8143.6|8142.1|8136|8134.5|299
1745328600000|2025-04-22 13:30:00|8143|8141.5|8140.4|8138.9|8143.1|8141.6|8137.4|8135.9|459
1745328900000|2025-04-22 13:35:00|8140.5|8139|8147.4|8145.9|8147.8|8146.3|8139.9|8138.4|471
1745329200000|2025-04-22 13:40:00|8146.5|8145|8150.3|8148.8|8152.2|8150.7|8144.6|8142.9|484
1745329500000|2025-04-22 13:45:00|8150.5|8149|8142|8140.5|8151|8149.5|8141.1|8138.8|522
1745329800000|2025-04-22 13:50:00|8141.4|8139.9|8135.5|8134|8142.4|8140.2|8133.4|8131.9|374
1745330100000|2025-04-22 13:55:00|8135.3|8133.8|8134.2|8132.7|8135.8|8134.3|8131.1|8129.2|372
1745330400000|2025-04-22 14:00:00|8134.3|8132.8|8135.2|8133.7|8136.4|8134.5|8132.6|8130.5|339
1745330700000|2025-04-22 14:05:00|8135.1|8133.6|8135|8133.5|8135.8|8134.3|8129.9|8128.4|380
1745331000000|2025-04-22 14:10:00|8135.1|8133.6|8137.3|8135.8|8142.5|8141|8135|8133.5|318
1745331300000|2025-04-22 14:15:00|8137.2|8135.7|8142.8|8141.3|8143.4|8141.8|8135.8|8134.3|298
1745331600000|2025-04-22 14:20:00|8143|8141.5|8141.3|8139.8|8145.2|8143.7|8138.3|8136.8|350
1745331900000|2025-04-22 14:25:00|8141.4|8139.9|8145.7|8144.2|8145.7|8144.2|8137.8|8136.3|335
1745332200000|2025-04-22 14:30:00|8145.9|8144.4|8132|8129.6|8146.4|8144.9|8131|8129.3|392
1745332500000|2025-04-22 14:35:00|8131.8|8129.4|8128.6|8127.1|8132.1|8130.2|8123.4|8121|486
1745332800000|2025-04-22 14:40:00|8128.8|8127.3|8121.3|8119.8|8129|8127.3|8119.1|8116.9|473
1745333100000|2025-04-22 14:45:00|8121.4|8119.9|8122.1|8120.6|8125.9|8124.4|8120.2|8117.8|499
1745333400000|2025-04-22 14:50:00|8122.9|8121.4|8138.9|8137.4|8139.3|8137.8|8122.9|8121.4|610
1745333700000|2025-04-22 14:55:00|8138.5|8137|8140.4|8138.9|8142.4|8140.9|8137.9|8136.4|800
1745334000000|2025-04-22 15:00:00|8140.5|8139|8138.6|8136.2|8141.8|8140.2|8135.1|8133.6|539
1745334300000|2025-04-22 15:05:00|8138.8|8136.4|8135.7|8133.3|8139.2|8137.5|8133.5|8132|374
1745334600000|2025-04-22 15:10:00|8135.9|8133.5|8133.5|8132|8136.4|8134.7|8133.1|8131.6|255
1745334900000|2025-04-22 15:15:00|8133.6|8132.1|8136.1|8134.6|8137.4|8135|8133.6|8131.9|270
1745335200000|2025-04-22 15:20:00|8135.9|8134.4|8133.5|8132|8136.3|8134.8|8130.2|8128.7|226
1745335500000|2025-04-22 15:25:00|8133.6|8132.1|8131.3|8129.8|8134.8|8133.3|8130.1|8128.6|232
1745335800000|2025-04-22 15:30:00|8131.4|8129.9|8129.8|8128.3|8132.2|8130.3|8128.9|8127.4|213
1745336100000|2025-04-22 15:35:00|8129.9|8128.4|8129.2|8126.8|8130.5|8128.6|8126.8|8125.3|149
1745336400000|2025-04-22 15:40:00|8129.3|8126.9|8130.3|8128.8|8131|8129.5|8127.2|8125.7|200
1745336700000|2025-04-22 15:45:00|8130.2|8128.7|8138.2|8136.7|8138.2|8136.7|8129.8|8128.3|191
1745337000000|2025-04-22 15:50:00|8138|8136.5|8136.2|8134.7|8141.2|8139.4|8136|8134.5|236
1745337300000|2025-04-22 15:55:00|8136.3|8134.8|8151.8|8149.4|8152.1|8150.2|8135.8|8133.8|450
1745337600000|2025-04-22 16:00:00|8151.7|8149.3|8149.7|8147.3|8164.3|8161.9|8148.6|8146.2|937
1745337900000|2025-04-22 16:05:00|8149.6|8147.2|8146.1|8143.7|8149.7|8147.3|8142.6|8140.2|491
1745338200000|2025-04-22 16:10:00|8146.3|8143.9|8148.7|8146.3|8151.8|8149.4|8145.9|8143.5|457
1745338500000|2025-04-22 16:15:00|8148.5|8146.1|8163.4|8161|8164|8161.6|8148|8145.6|436
1745338800000|2025-04-22 16:20:00|8163.5|8161.1|8169.7|8167.3|8171.5|8169.1|8163|8160.6|547
1745339100000|2025-04-22 16:25:00|8169.9|8167.5|8162.9|8161.4|8171.3|8168.9|8160.8|8159.3|427
1745339400000|2025-04-22 16:30:00|8162.8|8161.3|8161.4|8159.9|8165.9|8164.4|8161.3|8159.8|318
1745339700000|2025-04-22 16:35:00|8161.3|8159.8|8167.6|8166.1|8169.8|8168.3|8161.3|8159.8|311
1745340000000|2025-04-22 16:40:00|8167.7|8166.2|8169.3|8166.9|8170|8167.6|8163.2|8161.4|374
1745340300000|2025-04-22 16:45:00|8169.4|8167|8175.3|8173.8|8175.5|8174|8169.1|8166.7|398
1745340600000|2025-04-22 16:50:00|8175.5|8174|8177.9|8175.5|8178.5|8176.2|8174.1|8172.6|296
1745340900000|2025-04-22 16:55:00|8177.8|8175.4|8179.4|8177|8182|8179.6|8176.8|8174.4|384
1745341200000|2025-04-22 17:00:00|8179.9|8177.5|8182.1|8179.7|8182.8|8180.4|8179.3|8176.9|301
1745341500000|2025-04-22 17:05:00|8182|8179.6|8179.8|8177.4|8183.2|8180.8|8177|8175.5|331
1745341800000|2025-04-22 17:10:00|8179.6|8177.2|8174.7|8172.3|8180.6|8178.2|8173|8170.6|453
1745342100000|2025-04-22 17:15:00|8174.6|8172.2|8168.6|8166.2|8174.6|8172.2|8163.6|8161.2|567
1745342400000|2025-04-22 17:20:00|8168.7|8166.3|8164.4|8162|8169.3|8166.9|8163.5|8161.1|417
1745342700000|2025-04-22 17:25:00|8164.3|8161.9|8164.6|8162.2|8172.5|8170.1|8162|8159.6|709
1745343000000|2025-04-22 17:30:00|8164|8161.6|8168.9|8166.5|8169.1|8166.7|8159.1|8156.7|506
1745343300000|2025-04-22 17:35:00|8168.8|8166.4|8181.2|8178.8|8182|8179.6|8166.3|8163.9|546
1745343600000|2025-04-22 17:40:00|8181.1|8178.7|8181.2|8178.8|8182|8179.6|8176.5|8174.1|385
1745343900000|2025-04-22 17:45:00|8181|8178.6|8173.7|8171.3|8181.3|8178.9|8173.4|8171|292
1745344200000|2025-04-22 17:50:00|8173.8|8171.4|8166.6|8164.2|8175.2|8172.8|8162.7|8160.3|373
1745344500000|2025-04-22 17:55:00|8166.7|8164.3|8165.9|8163.5|8167.2|8164.8|8161|8158.6|336
1745344800000|2025-04-22 18:00:00|8166|8163.6|8176.8|8175.3|8178.2|8176.7|8165.9|8163.5|412
1745345100000|2025-04-22 18:05:00|8176.9|8175.4|8180.9|8179.4|8182.5|8181|8176.8|8174.5|352
1745345400000|2025-04-22 18:10:00|8180.7|8179.2|8178.3|8176.8|8181.3|8179.8|8176.3|8174.8|171
1745345700000|2025-04-22 18:15:00|8178.2|8176.7|8183.1|8181.6|8183.3|8181.8|8178.1|8176.6|223
1745346000000|2025-04-22 18:20:00|8183.2|8181.7|8186.2|8184.7|8187.5|8186|8182.9|8181.4|186
1745346300000|2025-04-22 18:25:00|8186.3|8184.8|8185.8|8184.3|8187.4|8185.9|8183|8181.5|145
1745346600000|2025-04-22 18:30:00|8185.9|8184.4|8183.4|8181|8187.7|8186.2|8183|8180.6|157
1745346900000|2025-04-22 18:35:00|8183.6|8181.2|8180.8|8178.4|8183.6|8181.2|8179.8|8177.4|140
1745347200000|2025-04-22 18:40:00|8180.9|8178.5|8185.2|8182.8|8188.6|8186.2|8180.6|8178.3|279
1745347500000|2025-04-22 18:45:00|8185.3|8182.9|8189.9|8188.4|8190.1|8188.6|8185.3|8182.9|192
1745347800000|2025-04-22 18:50:00|8190|8188.5|8192.1|8190.6|8192.2|8190.7|8188.8|8187.3|166
1745348100000|2025-04-22 18:55:00|8191.8|8190.3|8188|8186.5|8192.4|8190.9|8188|8186.5|258
1745348400000|2025-04-22 19:00:00|8188.2|8186.7|8188.1|8186.6|8191.6|8190.1|8186.7|8185.2|235
1745348700000|2025-04-22 19:05:00|8188.2|8186.7|8188.6|8187.1|8189.5|8188|8187.5|8186|122
1745349000000|2025-04-22 19:10:00|8188.5|8187|8189.4|8187.9|8192|8190.5|8187.9|8186.4|137
1745349300000|2025-04-22 19:15:00|8189.3|8187.8|8188.4|8186.9|8190.8|8189.3|8188.2|8186.7|140
1745349600000|2025-04-22 19:20:00|8188.5|8187|8190|8188.5|8190.1|8188.6|8187.9|8186.4|117
1745349900000|2025-04-22 19:25:00|8190.1|8188.6|8186|8183.6|8190.9|8189.4|8185|8183.5|143
1745350200000|2025-04-22 19:30:00|8185.8|8183.4|8185|8182.6|8186.9|8184.5|8184.2|8181.8|145
1745350500000|2025-04-22 19:35:00|8184.9|8182.5|8183.6|8181.2|8184.9|8182.5|8182.1|8179.7|128
1745350800000|2025-04-22 19:40:00|8183.7|8181.3|8187.3|8184.9|8190.4|8188|8182.3|8179.9|192
1745351100000|2025-04-22 19:45:00|8187.4|8185|8187.4|8185|8189.7|8187.3|8186.5|8184.1|140
1745351400000|2025-04-22 19:50:00|8187.3|8184.9|8185.7|8183.3|8188.2|8185.9|8184.7|8183.2|222
1745351700000|2025-04-22 19:55:00|8185.8|8183.4|8186.9|8184.5|8188.3|8185.9|8185.6|8183.2|212
1745352000000|2025-04-22 20:00:00|8186.6|8184.2|8188.6|8186.2|8190.7|8188.3|8185.8|8183.4|195
1745352300000|2025-04-22 20:05:00|8188.7|8186.3|8185.2|8182.8|8188.8|8186.4|8184.6|8182.2|108
1745352600000|2025-04-22 20:10:00|8185.4|8183|8185.9|8183.5|8186.4|8184|8184.9|8182.5|61
1745352900000|2025-04-22 20:15:00|8186|8183.6|8185.4|8183|8186.1|8183.7|8184.1|8181.7|68
1745353200000|2025-04-22 20:20:00|8185.2|8182.8|8185.7|8183.3|8186|8183.6|8184.1|8181.7|70
1745353500000|2025-04-22 20:25:00|8185.6|8183.2|8186.6|8184.2|8187.2|8184.8|8185.6|8183.2|95
1745353800000|2025-04-22 20:30:00|8186.7|8184.3|8188.1|8185.7|8188.1|8185.7|8186.5|8184.1|26
1745354100000|2025-04-22 20:35:00|8188.2|8185.8|8189.2|8186.8|8189.8|8187.4|8188.2|8185.8|47
1745354400000|2025-04-22 20:40:00|8189.3|8186.9|8190.3|8187.9|8190.3|8187.9|8188.2|8185.8|74
1745354700000|2025-04-22 20:45:00|8190.2|8187.8|8190.3|8187.9|8190.5|8188.1|8189.3|8186.9|72
1745355000000|2025-04-22 20:50:00|8190.4|8188|8191.6|8189.2|8192.1|8189.7|8189.8|8187.4|110
1745355300000|2025-04-22 20:55:00|8192.4|8188.5|8191.8|8185.3|8193.8|8189.3|8191.6|8185.1|99
1745355600000|2025-04-22 21:00:00|8187.1|8180.6|8180.8|8174.3|8187.1|8180.6|8180.8|8174.3|2
1745355900000|2025-04-22 21:05:00|8182.2|8175.7|8182.2|8175.7|8182.2|8175.7|8182.2|8175.7|1
1745357100000|2025-04-22 21:25:00|8199.6|8193.1|8198.2|8191.7|8203.8|8197.3|8197.6|8191.1|8
1745357400000|2025-04-22 21:30:00|8199.3|8192.8|8206.2|8199.7|8206.2|8199.7|8199.3|8192.8|11
1745357700000|2025-04-22 21:35:00|8225|8218.5|8212.4|8205.9|8225|8218.5|8208.7|8202.2|19
1745358000000|2025-04-22 21:40:00|8212.2|8205.7|8210.7|8204.2|8212.4|8205.9|8210.1|8203.6|11
1745358300000|2025-04-22 21:45:00|8211|8204.5|8213.1|8206.6|8213.3|8206.8|8211|8204.5|22
1745358600000|2025-04-22 21:50:00|8213.4|8206.9|8217|8210.5|8217.4|8210.9|8213.4|8206.9|19
1745358900000|2025-04-22 21:55:00|8235.7|8229.2|8240.1|8233.6|8240.1|8233.6|8233|8226.5|25
1745359200000|2025-04-22 22:00:00|8240.3|8233.8|8269.8|8263.3|8272.9|8266.4|8239.6|8233.1|444
1745359500000|2025-04-22 22:05:00|8269|8264|8253.2|8248.2|8269.2|8264.2|8251.7|8246.7|329
1745359800000|2025-04-22 22:10:00|8253|8248|8249.1|8245.7|8254.1|8249.1|8244.5|8239.5|589
1745360100000|2025-04-22 22:15:00|8249.4|8246.1|8258.4|8256.1|8261.9|8259.8|8249.1|8246.1|663
1745360400000|2025-04-22 22:20:00|8258.6|8256.3|8262.4|8260.3|8267.7|8265.3|8258.6|8256|419
1745360700000|2025-04-22 22:25:00|8262.5|8260.7|8282.3|8279.9|8285|8283|8262.3|8260.1|551
1745361000000|2025-04-22 22:30:00|8282.2|8279.6|8279.4|8276.9|8282.9|8280.6|8273.8|8271.5|546
1745361300000|2025-04-22 22:35:00|8279.2|8276.5|8279.6|8277.6|8288.4|8286|8272.5|8270.1|595
1745361600000|2025-04-22 22:40:00|8279.1|8277.4|8267.8|8265.6|8280.6|8278.1|8266.1|8263.9|532
1745361900000|2025-04-22 22:45:00|8268.1|8265.8|8264.6|8262.4|8270.5|8268.4|8262.6|8260.6|357
1745362200000|2025-04-22 22:50:00|8264.9|8262.5|8268.3|8266|8270.5|8268.3|8264.2|8261.9|447
1745362500000|2025-04-22 22:55:00|8268.7|8266.7|8273.8|8270.8|8274.7|8271.5|8268.3|8266|423
1745362800000|2025-04-22 23:00:00|8273.1|8270.3|8270.2|8267.7|8279.3|8276.9|8263.5|8261.1|658
1745363100000|2025-04-22 23:05:00|8270.1|8267.6|8259.9|8257.5|8270.7|8268.2|8259.4|8257|413
1745363400000|2025-04-22 23:10:00|8259.2|8256.8|8259.2|8256.8|8261|8258.6|8255.5|8253.1|510
1745363700000|2025-04-22 23:15:00|8259.4|8257|8258.4|8256|8262.2|8259.8|8254|8251.6|401
1745364000000|2025-04-22 23:20:00|8258.6|8256.2|8262.1|8259.7|8263|8260.6|8254.8|8252.4|505
1745364300000|2025-04-22 23:25:00|8262.2|8259.8|8262.9|8260.5|8265|8262.6|8260.2|8257.8|415
1745364600000|2025-04-22 23:30:00|8262.7|8260.3|8264.1|8261.7|8266.3|8263.9|8260.1|8257.7|361
1745364900000|2025-04-22 23:35:00|8263.9|8261.5|8256.7|8254.3|8264.5|8262.1|8254.3|8251.9|339
1745365200000|2025-04-22 23:40:00|8256.5|8254.1|8257|8254.5|8258|8255.6|8253.5|8251.1|351
1745365500000|2025-04-22 23:45:00|8256.9|8254.3|8257.3|8254.9|8259.4|8257|8254.6|8252.2|369
1745365800000|2025-04-22 23:50:00|8257.1|8254.7|8268.5|8266.1|8268.8|8266.4|8255.9|8253.5|508
1745366100000|2025-04-22 23:55:00|8268.6|8266.2|8263.2|8260.8|8268.8|8266.4|8262.5|8259.9|330
1745366400000|2025-04-23 00:00:00|8263.1|8260.7|8252.5|8250.1|8264.8|8262.4|8251.7|8249.3|664
1745366700000|2025-04-23 00:05:00|8252.2|8249.8|8245.7|8243.3|8255.7|8253.3|8245.5|8243.1|534
1745367000000|2025-04-23 00:10:00|8245.6|8243.2|8247.8|8245.4|8250.3|8247.9|8243.6|8241.2|542
1745367300000|2025-04-23 00:15:00|8247.9|8245.5|8245.5|8243.1|8250|8247.6|8244.1|8241.7|523
1745367600000|2025-04-23 00:20:00|8245.4|8243|8244.3|8241.9|8247.4|8245|8243.6|8241.2|309
1745367900000|2025-04-23 00:25:00|8244.2|8241.8|8242.5|8240.1|8247.4|8245|8241.6|8239.2|372
1745368200000|2025-04-23 00:30:00|8242.3|8239.9|8236.8|8234.4|8242.3|8239.9|8236.6|8234.2|370
1745368500000|2025-04-23 00:35:00|8236.9|8234.5|8235.7|8233.3|8241.9|8239.5|8234.3|8231.9|374
1745368800000|2025-04-23 00:40:00|8235.4|8233|8238.4|8236|8239.4|8237|8232.8|8230.4|306
1745369100000|2025-04-23 00:45:00|8238.5|8236.1|8234.8|8232.4|8243|8240.6|8234.1|8231.7|316
1745369400000|2025-04-23 00:50:00|8234.5|8232.1|8233.6|8231.2|8236.7|8234.3|8232.3|8229.9|381
1745369700000|2025-04-23 00:55:00|8233.8|8231.4|8228.6|8226.2|8234.9|8232.5|8228|8225.6|410
1745370000000|2025-04-23 01:00:00|8228.4|8226|8227.2|8224.8|8233.5|8231.1|8224.2|8221.8|544
1745370300000|2025-04-23 01:05:00|8227.1|8224.7|8233.1|8230.7|8234.4|8232|8227.1|8224.7|342
1745370600000|2025-04-23 01:10:00|8233|8230.6|8237.1|8234.7|8239.6|8237.2|8233|8230.6|414
1745370900000|2025-04-23 01:15:00|8236.3|8233.9|8236.3|8233.9|8236.9|8234.5|8232.8|8230.4|381
1745371200000|2025-04-23 01:20:00|8236.2|8233.8|8231.6|8229.2|8238.5|8236.1|8230.2|8227.8|318
1745371500000|2025-04-23 01:25:00|8231.7|8229.3|8232.9|8230.5|8233|8230.6|8228.5|8226.1|297
1745371800000|2025-04-23 01:30:00|8233|8230.6|8228.3|8225.9|8234.1|8231.7|8227.8|8225.4|334
1745372100000|2025-04-23 01:35:00|8228.4|8226|8223.5|8221.1|8230.4|8228|8222.6|8220.2|378
1745372400000|2025-04-23 01:40:00|8223.7|8221.3|8213.9|8211.5|8223.8|8221.4|8213.6|8211.2|450
1745372700000|2025-04-23 01:45:00|8213.8|8211.4|8211.5|8209.1|8214.9|8212.5|8211.2|8208.8|416
1745373000000|2025-04-23 01:50:00|8211.4|8209|8211.6|8209.2|8215.1|8212.7|8207.9|8205.5|385
1745373300000|2025-04-23 01:55:00|8212.1|8209.7|8215.8|8213.4|8217.5|8215.1|8211.7|8209.3|351
1745373600000|2025-04-23 02:00:00|8215.7|8213.3|8220.7|8218.3|8221.9|8219.5|8212.9|8210.5|297
1745373900000|2025-04-23 02:05:00|8220.6|8218.2|8217.6|8215.2|8222.9|8220.5|8213.9|8211.5|348
1745374200000|2025-04-23 02:10:00|8217.7|8215.3|8226.2|8223.8|8228.3|8225.9|8217.7|8215.3|339
1745374500000|2025-04-23 02:15:00|8226.1|8223.7|8226.4|8224.9|8228.4|8226|8223.5|8221.7|313
1745374800000|2025-04-23 02:20:00|8226.1|8224.6|8225.8|8223.4|8229.8|8227.7|8222.5|8221|332
1745375100000|2025-04-23 02:25:00|8225.7|8223.3|8224.5|8222.1|8229.3|8226.9|8224.5|8222.1|229
1745375400000|2025-04-23 02:30:00|8224.4|8222|8230|8227.6|8231.4|8229|8223.7|8221.3|283
1745375700000|2025-04-23 02:35:00|8230.1|8227.7|8226.9|8224.5|8230.9|8228.5|8224|8221.6|233
1745376000000|2025-04-23 02:40:00|8227|8224.6|8226.8|8224.4|8228.6|8226.2|8224.9|8222.5|294
1745376300000|2025-04-23 02:45:00|8226.7|8224.3|8225|8222.6|8226.7|8224.3|8222.7|8220.3|252
1745376600000|2025-04-23 02:50:00|8224.9|8222.5|8222.8|8220.4|8225.4|8223|8221.3|8218.9|215
1745376900000|2025-04-23 02:55:00|8222.9|8220.5|8221.6|8219.2|8224|8221.6|8221.4|8219|192
1745377200000|2025-04-23 03:00:00|8221.7|8219.3|8223.6|8221.2|8225.6|8223.2|8220.2|8217.8|207
1745377500000|2025-04-23 03:05:00|8223.8|8221.4|8221.6|8219.2|8224.4|8222|8219.3|8216.9|187
1745377800000|2025-04-23 03:10:00|8221.9|8219.5|8225.7|8223.3|8225.8|8223.4|8221.8|8219.4|156
1745378100000|2025-04-23 03:15:00|8225.8|8223.4|8231.2|8228.8|8231.2|8228.8|8225.7|8223.3|216
1745378400000|2025-04-23 03:20:00|8231.4|8229|8234|8231.6|8235.5|8233.1|8229.6|8227.2|241
1745378700000|2025-04-23 03:25:00|8234.1|8231.7|8233|8230.6|8236.4|8234|8232.2|8229.8|277
1745379000000|2025-04-23 03:30:00|8233.1|8230.7|8230.5|8228.1|8234.4|8232|8229.7|8227.3|199
1745379300000|2025-04-23 03:35:00|8230.6|8228.2|8239.6|8237.2|8240.5|8238.1|8230.4|8228|349
1745379600000|2025-04-23 03:40:00|8239.5|8237.1|8236.5|8234.1|8240.2|8237.8|8236.4|8234|189
1745379900000|2025-04-23 03:45:00|8236.4|8234|8235.4|8233|8238.3|8235.9|8232.7|8230.3|187
1745380200000|2025-04-23 03:50:00|8235.3|8232.9|8236|8233.6|8236.5|8234.1|8234.3|8231.9|200
1745380500000|2025-04-23 03:55:00|8236.1|8233.7|8240.8|8238.4|8241|8238.6|8235.6|8233.2|245
1745380800000|2025-04-23 04:00:00|8240.7|8238.3|8243.8|8241.4|8244.3|8241.9|8238.8|8236.4|225
1745381100000|2025-04-23 04:05:00|8243.6|8241.2|8244.8|8242.4|8245.7|8243.3|8241.1|8238.7|209
1745381400000|2025-04-23 04:10:00|8245|8242.6|8244.6|8242.2|8246|8243.6|8242.5|8240.1|180
1745381700000|2025-04-23 04:15:00|8244.7|8242.3|8238|8235.6|8245.1|8242.7|8237.6|8235.2|198
1745382000000|2025-04-23 04:20:00|8237.9|8235.5|8237.2|8234.8|8237.9|8235.5|8232.4|8230|195
1745382300000|2025-04-23 04:25:00|8237|8234.6|8231.9|8229.5|8237|8234.6|8230.8|8228.4|235
1745382600000|2025-04-23 04:30:00|8231.7|8229.3|8229.4|8227|8232.8|8230.4|8229.1|8226.7|193
1745382900000|2025-04-23 04:35:00|8229.2|8226.8|8229.8|8227.4|8230.9|8228.5|8227.8|8225.4|157
1745383200000|2025-04-23 04:40:00|8229.6|8227.2|8227.4|8225|8230.5|8228.1|8227.2|8224.8|142
1745383500000|2025-04-23 04:45:00|8227.3|8224.9|8227.8|8225.4|8227.8|8225.4|8225.3|8222.9|141
1745383800000|2025-04-23 04:50:00|8227.9|8225.5|8227.4|8225|8229.8|8227.4|8226.8|8224.4|132
1745384100000|2025-04-23 04:55:00|8227|8224.6|8229.1|8226.7|8229.8|8227.4|8226.8|8224.4|117
1745384400000|2025-04-23 05:00:00|8229|8226.6|8227.7|8225.3|8231.4|8229|8227.6|8225.2|242
1745384700000|2025-04-23 05:05:00|8227.8|8225.4|8223.6|8221.2|8228.1|8225.7|8223.5|8221.1|265
1745385000000|2025-04-23 05:10:00|8223.5|8221.1|8227.2|8224.8|8227.4|8225|8221.7|8219.3|188
1745385300000|2025-04-23 05:15:00|8227.3|8224.9|8224.2|8221.8|8227.6|8225.2|8223.3|8220.9|170
1745385600000|2025-04-23 05:20:00|8224|8221.6|8226|8223.6|8226.9|8224.5|8220.2|8217.8|207
1745385900000|2025-04-23 05:25:00|8225.9|8223.5|8228.8|8226.4|8230.4|8228|8225.9|8223.5|183
1745386200000|2025-04-23 05:30:00|8228.9|8226.5|8222.7|8220.3|8229.8|8227.4|8220.8|8218.4|280
1745386500000|2025-04-23 05:35:00|8222.9|8220.5|8229.1|8226.7|8229.8|8227.4|8222.5|8220.1|323
1745386800000|2025-04-23 05:40:00|8229|8226.6|8234.7|8232.3|8234.7|8232.3|8228.6|8226.2|248
1745387100000|2025-04-23 05:45:00|8234.4|8232|8241.2|8238.8|8242.2|8239.8|8233.8|8231.4|351
1745387400000|2025-04-23 05:50:00|8241.3|8238.9|8236.9|8234.5|8243.6|8241.2|8235.6|8233.2|322
1745387700000|2025-04-23 05:55:00|8236.7|8234.3|8238.3|8235.9|8240.6|8238.2|8233.1|8230.7|278
1745388000000|2025-04-23 06:00:00|8237.7|8235.3|8227.1|8224.7|8241.8|8239.4|8227.1|8224.7|493
1745388300000|2025-04-23 06:05:00|8227.3|8224.9|8225.3|8222.9|8228.7|8226.3|8222.6|8220.2|556
1745388600000|2025-04-23 06:10:00|8225.4|8223|8226|8223.6|8230.1|8227.7|8222.9|8220.5|509
1745388900000|2025-04-23 06:15:00|8226.1|8223.7|8220|8217.6|8228.5|8226.1|8218.4|8216|425
1745389200000|2025-04-23 06:20:00|8220.1|8217.7|8226|8223.6|8230.8|8228.4|8220.1|8217.7|434
1745389500000|2025-04-23 06:25:00|8226.1|8223.7|8226.6|8224.2|8232.2|8229.8|8225.6|8223.2|467
1745389800000|2025-04-23 06:30:00|8226.7|8224.3|8227|8224.6|8229|8227.5|8222.5|8220.1|481
1745390100000|2025-04-23 06:35:00|8226.9|8224.5|8225.5|8223.1|8229.6|8227.2|8224.1|8222.2|327
1745390400000|2025-04-23 06:40:00|8225.4|8223|8220.6|8218.2|8229.7|8227.3|8220.2|8217.8|510
1745390700000|2025-04-23 06:45:00|8220.7|8218.3|8218.7|8216.3|8221.6|8219.7|8216.1|8213.7|397
1745391000000|2025-04-23 06:50:00|8218.8|8216.4|8219|8216.6|8220.7|8218.3|8215.5|8213.1|473
1745391300000|2025-04-23 06:55:00|8219.1|8216.7|8220.4|8218|8226|8223.6|8218|8215.6|427
1745391600000|2025-04-23 07:00:00|8220.1|8217.7|8217.7|8215.3|8224.8|8222.4|8214.5|8212.1|700
1745391900000|2025-04-23 07:05:00|8217.6|8215.2|8219.6|8217.2|8222.4|8220.3|8215|8212.6|568
1745392200000|2025-04-23 07:10:00|8219.2|8216.8|8215.2|8210.2|8221.1|8218.7|8211.2|8208.8|577
1745392500000|2025-04-23 07:15:00|8215.3|8210.3|8212.4|8210.9|8218.3|8213.3|8210|8207.6|482
1745392800000|2025-04-23 07:20:00|8212.3|8210.8|8211.2|8208.8|8216.1|8214.6|8208.9|8206.5|454
1745393100000|2025-04-23 07:25:00|8211.6|8209.2|8212.4|8210|8214|8211.9|8206.9|8204.5|465
1745393400000|2025-04-23 07:30:00|8215.8|8213.4|8215.3|8212.9|8218.7|8216.3|8208.1|8205.7|602
1745393700000|2025-04-23 07:35:00|8215.4|8213|8223.5|8222|8224|8222.5|8212.1|8210.6|437
1745394000000|2025-04-23 07:40:00|8223.3|8221.8|8219.7|8218.2|8223.9|8222.4|8216.8|8214.9|460
1745394300000|2025-04-23 07:45:00|8219.6|8218.1|8224.6|8222.2|8225.5|8224|8215.8|8213.4|483
1745394600000|2025-04-23 07:50:00|8224.5|8222.1|8214.5|8213|8224.7|8222.5|8214.3|8212.7|478
1745394900000|2025-04-23 07:55:00|8215.3|8213.8|8226.3|8223.9|8229.4|8227|8215.3|8213.8|386
1745395200000|2025-04-23 08:00:00|8225.6|8223.2|8228.2|8226.7|8228.4|8226.9|8219.5|8217.1|521
1745395500000|2025-04-23 08:05:00|8228.1|8226.6|8226.3|8223.9|8229.4|8227.1|8222.6|8220.6|416
1745395800000|2025-04-23 08:10:00|8226.4|8224|8226.3|8223.9|8230.3|8228.8|8224.6|8222.8|350
1745396100000|2025-04-23 08:15:00|8226.2|8223.8|8223.9|8221.5|8226.7|8224.4|8221.5|8219.9|318
1745396400000|2025-04-23 08:20:00|8223.6|8221.2|8222.6|8220.2|8224.1|8222|8219.2|8217.7|313
1745396700000|2025-04-23 08:25:00|8222.5|8220.1|8218.7|8216.3|8223.2|8220.8|8218.2|8216.3|320
1745397000000|2025-04-23 08:30:00|8219.9|8217.5|8217.8|8216.3|8220.4|8218|8213|8211.5|464
1745397300000|2025-04-23 08:35:00|8218.1|8216.6|8220.8|8219.3|8221.4|8219.8|8215.3|8213.8|353
1745397600000|2025-04-23 08:40:00|8220.7|8219.2|8214.2|8212.7|8220.7|8219.2|8214.2|8212.7|304
1745397900000|2025-04-23 08:45:00|8214.1|8212.6|8217.3|8214.9|8218.2|8215.8|8211.3|8209.8|335
1745398200000|2025-04-23 08:50:00|8217.6|8215.2|8215.1|8212.7|8218.2|8215.9|8210|8207.6|356
1745398500000|2025-04-23 08:55:00|8215.3|8212.9|8215.5|8214|8217|8215.5|8212.8|8211.3|393
1745398800000|2025-04-23 09:00:00|8215.7|8214.2|8209|8207.5|8215.9|8214.4|8207|8205.4|456
1745399100000|2025-04-23 09:05:00|8209.1|8207.6|8207.4|8205.9|8212.7|8211.2|8207.4|8205.9|308
1745399400000|2025-04-23 09:10:00|8207.3|8205.8|8211.7|8210.2|8212|8210.5|8206.9|8205.3|319
1745399700000|2025-04-23 09:15:00|8211.6|8210.1|8201.9|8200.4|8213.5|8212|8201.8|8199.4|371
1745400000000|2025-04-23 09:20:00|8202|8200.5|8206.6|8204.2|8207.4|8205.3|8198.3|8196.8|352
1745400300000|2025-04-23 09:25:00|8206.7|8204.3|8206.6|8204.2|8209.6|8207.2|8204.8|8203.1|274
1745400600000|2025-04-23 09:30:00|8206.5|8204.1|8204|8202.5|8206.6|8204.5|8202.1|8200.6|272
1745400900000|2025-04-23 09:35:00|8203.8|8202.3|8202.2|8200.7|8206|8204.5|8201.5|8200|244
1745401200000|2025-04-23 09:40:00|8202.3|8200.8|8206.8|8205.3|8207.2|8205.7|8201.6|8200.1|252
1745401500000|2025-04-23 09:45:00|8206.9|8205.4|8215|8213.5|8216.3|8214.8|8206.9|8205.4|268
1745401800000|2025-04-23 09:50:00|8215.1|8213.6|8220.5|8219|8220.7|8219.2|8213.3|8211.8|287
1745402100000|2025-04-23 09:55:00|8220.7|8219.2|8220.9|8219.4|8222.3|8220.8|8219.1|8217.3|304
1745402400000|2025-04-23 10:00:00|8220.8|8219.3|8218.3|8216.8|8223.9|8222.4|8218.2|8216.7|298
1745402700000|2025-04-23 10:05:00|8218.4|8216.9|8225.3|8222.9|8225.7|8223.3|8218.3|8216.8|265
1745403000000|2025-04-23 10:10:00|8225.4|8223|8224.2|8222.7|8225.9|8224.3|8222.5|8221|262
1745403300000|2025-04-23 10:15:00|8224.3|8222.8|8225.6|8224.1|8227|8225.5|8223.7|8222|193
1745403600000|2025-04-23 10:20:00|8225.4|8223.9|8236.2|8234.7|8237|8235.5|8225.3|8223.8|243
1745403900000|2025-04-23 10:25:00|8236.3|8234.8|8234.1|8232.6|8238|8236.5|8232.7|8230.4|314
1745404200000|2025-04-23 10:30:00|8234.2|8232.7|8236.8|8234.4|8241.5|8239.8|8233.5|8231.6|402
1745404500000|2025-04-23 10:35:00|8236.6|8234.2|8233.7|8232.2|8237.1|8234.7|8230.7|8228.3|321
1745404800000|2025-04-23 10:40:00|8233.6|8232.1|8236.7|8235.2|8236.7|8235.2|8229.5|8228|208
1745405100000|2025-04-23 10:45:00|8236.3|8234.8|8237.3|8235.8|8240.8|8239.3|8235.8|8234.3|252
1745405400000|2025-04-23 10:50:00|8237.5|8236|8243.7|8242.2|8246.2|8244.7|8237.5|8236|298
1745405700000|2025-04-23 10:55:00|8243.8|8242.3|8239.6|8237.2|8246.8|8245.3|8238.4|8236.9|326
1745406000000|2025-04-23 11:00:00|8239.5|8237.1|8239.6|8237.2|8241.4|8239.7|8237.1|8234.7|277
1745406300000|2025-04-23 11:05:00|8239.5|8237.1|8248.3|8246.8|8248.4|8246.9|8238|8236.3|320
1745406600000|2025-04-23 11:10:00|8248.6|8247.1|8240.3|8238.8|8249.6|8248.1|8240|8238.5|314
1745406900000|2025-04-23 11:15:00|8240.5|8239|8236|8234.5|8241.2|8239.7|8236|8234.5|301
1745407200000|2025-04-23 11:20:00|8235.8|8234.3|8235.9|8234.4|8237.2|8235.7|8232.8|8231.3|295
1745407500000|2025-04-23 11:25:00|8236.1|8234.6|8237.2|8235.7|8244.2|8242|8236|8234.5|316
1745407800000|2025-04-23 11:30:00|8237.1|8235.6|8235.6|8233.2|8237.7|8236.2|8232.6|8231.1|267
1745408100000|2025-04-23 11:35:00|8235.4|8233|8228.8|8227.3|8235.6|8233.2|8226.8|8224.4|336
1745408400000|2025-04-23 11:40:00|8228.6|8227.1|8224|8221.6|8228.8|8227.2|8223.4|8221|338
1745408700000|2025-04-23 11:45:00|8224.1|8221.7|8224.8|8222.4|8230.9|8229.4|8223.6|8221.2|322
1745409000000|2025-04-23 11:50:00|8224.7|8222.3|8225.4|8223.9|8226.7|8225.2|8222.9|8220.8|275
1745409300000|2025-04-23 11:55:00|8225.6|8224.1|8225.2|8222.8|8226.8|8225.3|8220.6|8218.9|357
1745409600000|2025-04-23 12:00:00|8225.7|8224.2|8221.2|8219.7|8227|8224.6|8216.6|8214.4|468
1745409900000|2025-04-23 12:05:00|8221.6|8220.1|8219.7|8218.2|8221.8|8220.3|8216.6|8215.1|305
1745410200000|2025-04-23 12:10:00|8219.8|8218.3|8223|8220.6|8224.8|8223.3|8219.4|8217.8|356
1745410500000|2025-04-23 12:15:00|8223.2|8220.8|8220.8|8218.4|8223.5|8221.6|8218.7|8216.6|358
1745410800000|2025-04-23 12:20:00|8220.9|8218.5|8219.7|8217.3|8223|8221.5|8218|8215.6|322
1745411100000|2025-04-23 12:25:00|8219.4|8217.9|8218.5|8216.1|8219.7|8218.2|8213.7|8212.2|267
1745411400000|2025-04-23 12:30:00|8218.4|8216|8215|8212.6|8218.4|8216.7|8213.4|8211.6|349
1745411700000|2025-04-23 12:35:00|8215.1|8212.7|8214.8|8213.3|8219.5|8218|8214.1|8212.2|285
1745412000000|2025-04-23 12:40:00|8214.7|8213.2|8213.5|8212|8216.4|8214.2|8209.4|8207|291
1745412300000|2025-04-23 12:45:00|8213.4|8211.9|8217.7|8216.2|8217.8|8216.3|8213.4|8211.6|228
1745412600000|2025-04-23 12:50:00|8217.6|8216.1|8222.2|8220.7|8223.4|8221.9|8217.1|8215.6|235
1745412900000|2025-04-23 12:55:00|8222|8220.5|8227.3|8225.8|8228.2|8226.7|8221.8|8220.3|313
1745413200000|2025-04-23 13:00:00|8227.4|8225.9|8228.9|8227.4|8233.2|8231.7|8226.8|8225|353
1745413500000|2025-04-23 13:05:00|8229.3|8226.9|8230.5|8228.1|8230.5|8228.1|8224.8|8222.6|376
1745413800000|2025-04-23 13:10:00|8230.6|8228.2|8229.5|8228|8231|8229.5|8226.1|8224.6|342
1745414100000|2025-04-23 13:15:00|8229.4|8227.9|8224.4|8222|8230.6|8229.1|8223.7|8221.8|310
1745414400000|2025-04-23 13:20:00|8224.5|8222.1|8228.8|8226.4|8229.1|8226.7|8221.4|8219.6|301
1745414700000|2025-04-23 13:25:00|8229|8226.6|8230.2|8228.7|8231.8|8230.3|8225.6|8223.5|310
1745415000000|2025-04-23 13:30:00|8230.3|8228.8|8228.2|8226.7|8232.5|8231|8223.5|8222|673
1745415300000|2025-04-23 13:35:00|8228.4|8226.9|8246.2|8243.8|8251.8|8249.4|8223.7|8221.3|1116
1745415600000|2025-04-23 13:40:00|8246.3|8243.9|8236.9|8231.9|8250.6|8248.2|8232|8229.6|1154
1745415900000|2025-04-23 13:45:00|8236.3|8231.3|8262.3|8259.3|8265.3|8261.9|8235.1|8230.1|1105
1745416200000|2025-04-23 13:50:00|8262.1|8259.5|8256.7|8254.3|8268.7|8266.3|8253|8250.6|1210
1745416500000|2025-04-23 13:55:00|8257.1|8254.7|8277.6|8272.6|8277.9|8272.9|8252.8|8250.4|932
1745416800000|2025-04-23 14:00:00|8277.5|8272.5|8268|8265.6|8280.7|8277.5|8265.2|8262.8|989
1745417100000|2025-04-23 14:05:00|8267.8|8265.4|8265.4|8263|8267.8|8265.4|8250.7|8248.3|1103
1745417400000|2025-04-23 14:10:00|8265.5|8263.1|8250.8|8248.4|8265.8|8263.4|8249.7|8247.3|1015
1745417700000|2025-04-23 14:15:00|8250.7|8248.3|8249|8246.6|8253.9|8251.5|8243.4|8241|1002
1745418000000|2025-04-23 14:20:00|8248.9|8246.5|8256.8|8255.3|8260|8258.5|8248.1|8245.7|836
1745418300000|2025-04-23 14:25:00|8256.9|8255.4|8255.9|8254.4|8266.2|8263.8|8254.1|8252.4|915
1745418600000|2025-04-23 14:30:00|8255.8|8254.3|8261.1|8258.7|8267.8|8265.4|8255|8252.7|756
1745418900000|2025-04-23 14:35:00|8260.9|8258.5|8261.2|8258.8|8264.4|8262|8255.8|8253.4|720
1745419200000|2025-04-23 14:40:00|8261.4|8259|8258.3|8256.8|8265.5|8263.1|8254.3|8251.9|743
1745419500000|2025-04-23 14:45:00|8258.8|8257.3|8249.3|8246.9|8259.7|8257.9|8247.3|8244.9|841
1745419800000|2025-04-23 14:50:00|8249.4|8247|8280|8277.6|8280.3|8277.9|8249.3|8246.9|1042
1745420100000|2025-04-23 14:55:00|8280.1|8277.7|8281.5|8280|8284.8|8283.2|8277.1|8274.7|1217
1745420400000|2025-04-23 15:00:00|8281.4|8279.9|8273.8|8271.4|8284|8281.5|8273.7|8271.3|1246
1745420700000|2025-04-23 15:05:00|8273.9|8271.5|8269.9|8267.5|8273.9|8271.5|8268.6|8266.2|609
1745421000000|2025-04-23 15:10:00|8270.3|8267.9|8279.7|8277.3|8279.7|8277.3|8269.6|8267.2|474
1745421300000|2025-04-23 15:15:00|8279.6|8277.2|8277.3|8274.9|8280.8|8278.4|8268.8|8266.4|588
1745421600000|2025-04-23 15:20:00|8277.2|8274.8|8261.9|8259.5|8285.8|8283.4|8253.2|8248.2|991
1745421900000|2025-04-23 15:25:00|8262.1|8259.7|8254.6|8252.2|8263.8|8261.4|8249.6|8247.2|940
1745422200000|2025-04-23 15:30:00|8254.5|8252.1|8264.7|8262.3|8266.9|8264.5|8252.9|8250.5|729
1745422500000|2025-04-23 15:35:00|8264.9|8262.5|8262|8259.6|8266.2|8263.8|8258.3|8255.9|639
1745422800000|2025-04-23 15:40:00|8261.9|8259.5|8261.4|8259|8265.3|8262.9|8260.3|8257.9|563
1745423100000|2025-04-23 15:45:00|8261.7|8259.3|8260.6|8258.2|8263.9|8261.5|8256.6|8254.2|626
1745423400000|2025-04-23 15:50:00|8260.8|8258.4|8261.3|8258.9|8263.1|8260.7|8257.7|8255.3|533
1745423700000|2025-04-23 15:55:00|8261.4|8259|8272.5|8270.1|8274.4|8272|8261.3|8258.9|619
1745424000000|2025-04-23 16:00:00|8272.9|8270.5|8274.9|8272.5|8277.3|8274.9|8269.5|8267.1|666
1745424300000|2025-04-23 16:05:00|8274.8|8272.4|8270.2|8267.8|8276.2|8273.8|8268|8265.6|450
1745424600000|2025-04-23 16:10:00|8270|8267.6|8271.1|8268.7|8280|8277.6|8267|8264.6|752
1745424900000|2025-04-23 16:15:00|8270.9|8268.5|8275.6|8273.2|8279|8276.6|8267.5|8265.1|603
1745425200000|2025-04-23 16:20:00|8275.8|8273.4|8275.9|8273.5|8277.8|8275.4|8271.7|8269.3|529
1745425500000|2025-04-23 16:25:00|8275.8|8273.4|8277.5|8275.1|8280.2|8277.8|8274.6|8272.2|478
1745425800000|2025-04-23 16:30:00|8277.4|8275|8278.4|8276.9|8278.9|8277.4|8274.7|8272.5|410
1745426100000|2025-04-23 16:35:00|8278.7|8277.2|8280.1|8278.6|8281.7|8280.2|8276.6|8275.1|434
1745426400000|2025-04-23 16:40:00|8280.2|8278.7|8282.7|8280.3|8283.6|8281.2|8276.6|8275.1|380
1745426700000|2025-04-23 16:45:00|8282.6|8280.2|8285.2|8282.8|8286.4|8284|8282.5|8280.1|332
1745427000000|2025-04-23 16:50:00|8285.5|8283.1|8295.9|8293.5|8295.9|8293.5|8283.8|8281.4|382
1745427300000|2025-04-23 16:55:00|8295.8|8293.4|8296.1|8294.6|8300.6|8299.1|8290.6|8288.2|404
1745427600000|2025-04-23 17:00:00|8296|8294.5|8291.8|8289.4|8296|8294.5|8290.7|8288.3|466
1745427900000|2025-04-23 17:05:00|8291.9|8289.5|8295.4|8293|8296.6|8294.2|8291.9|8289.5|307
1745428200000|2025-04-23 17:10:00|8295.3|8292.9|8297|8294.6|8297.4|8295|8292.8|8290.4|325
1745428500000|2025-04-23 17:15:00|8296.9|8294.5|8296.6|8294.2|8300.9|8298.5|8296.3|8293.9|287
1745428800000|2025-04-23 17:20:00|8296.3|8293.9|8296.8|8294.4|8298.9|8296.5|8293.7|8291.3|305
1745429100000|2025-04-23 17:25:00|8297|8294.6|8294|8291.6|8298.2|8295.8|8293.9|8291.5|318
1745429400000|2025-04-23 17:30:00|8293.8|8291.4|8288.8|8286.4|8295.4|8293|8288.7|8286.3|287
1745429700000|2025-04-23 17:35:00|8288.9|8286.5|8291.3|8288.9|8291.7|8289.3|8287.2|8285.2|248
1745430000000|2025-04-23 17:40:00|8291.4|8289|8297.1|8294.7|8297.5|8295.1|8289.8|8287.4|285
1745430300000|2025-04-23 17:45:00|8297.2|8294.8|8293.2|8290.8|8297.7|8295.3|8291.9|8289.5|334
1745430600000|2025-04-23 17:50:00|8293|8290.6|8292.5|8290.1|8294|8291.6|8289.6|8287.2|245
1745430900000|2025-04-23 17:55:00|8292.4|8290|8296|8293.6|8299.1|8296.7|8290.6|8288.2|284
1745431200000|2025-04-23 18:00:00|8295.9|8293.5|8298.4|8296|8299.8|8297.4|8295.9|8293.5|331
1745431500000|2025-04-23 18:05:00|8298.5|8296.1|8297.8|8295.4|8300|8297.6|8297.5|8295.1|199
1745431800000|2025-04-23 18:10:00|8297.6|8295.2|8295.4|8293|8299.4|8297|8294.2|8291.8|281
1745432100000|2025-04-23 18:15:00|8295.6|8293.2|8298.4|8296|8298.5|8296.1|8294.3|8291.9|231
1745432400000|2025-04-23 18:20:00|8298.3|8295.9|8300.6|8298.2|8300.8|8298.4|8296.8|8294.4|182
1745432700000|2025-04-23 18:25:00|8300.5|8298.1|8298.1|8295.7|8300.5|8298.1|8296.3|8293.9|228
1745433000000|2025-04-23 18:30:00|8298.2|8295.8|8298.6|8296.2|8300.5|8298.1|8297.2|8294.8|197
1745433300000|2025-04-23 18:35:00|8298.7|8296.3|8300|8297.6|8300.4|8298|8297.3|8294.9|188
1745433600000|2025-04-23 18:40:00|8299.8|8297.4|8300.6|8298.2|8301.1|8298.7|8299.6|8297.2|189
1745433900000|2025-04-23 18:45:00|8300.5|8298.1|8298.6|8296.2|8301.2|8298.8|8297.8|8295.4|177
1745434200000|2025-04-23 18:50:00|8298.4|8296|8298.8|8296.4|8299.4|8297|8297.8|8295.4|138
1745434500000|2025-04-23 18:55:00|8298.9|8296.5|8298.2|8295.8|8300.8|8298.4|8297.9|8295.5|179
1745434800000|2025-04-23 19:00:00|8298.3|8295.9|8300.5|8298.1|8300.7|8298.3|8298.3|8295.9|155
1745435100000|2025-04-23 19:05:00|8300.6|8298.2|8297.7|8296.2|8301.3|8298.9|8297.6|8296.1|161
1745435400000|2025-04-23 19:10:00|8297.5|8296|8299.2|8296.8|8300.3|8297.9|8295.6|8293.2|225
1745435700000|2025-04-23 19:15:00|8299.1|8296.7|8295.9|8293.5|8299.4|8297|8295.8|8293.4|152
1745436000000|2025-04-23 19:20:00|8296|8293.6|8293.3|8290.9|8296.4|8294|8293.1|8290.7|221
1745436300000|2025-04-23 19:25:00|8293.1|8290.7|8294.1|8291.7|8295.4|8293|8292.1|8289.7|184
1745436600000|2025-04-23 19:30:00|8294|8291.6|8299.4|8297|8299.9|8297.5|8293.9|8291.5|164
1745436900000|2025-04-23 19:35:00|8299.5|8297.1|8301|8298.6|8301.3|8298.9|8298.2|8295.8|185
1745437200000|2025-04-23 19:40:00|8301.1|8298.7|8300.5|8298.1|8302.9|8301.1|8299.8|8298.1|228
1745437500000|2025-04-23 19:45:00|8300.4|8298|8302.1|8299.7|8302.5|8300.1|8298.2|8295.8|168
1745437800000|2025-04-23 19:50:00|8302.3|8299.9|8301.6|8299.2|8302.9|8300.5|8301.2|8298.8|160
1745438100000|2025-04-23 19:55:00|8301.5|8299.1|8300.9|8299.4|8303.5|8301.1|8300.1|8298.4|230
1745438400000|2025-04-23 20:00:00|8301.2|8298.8|8303.2|8300.8|8303.6|8301.2|8300.8|8298.4|174
1745438700000|2025-04-23 20:05:00|8303.4|8301|8303.3|8300.9|8303.9|8301.5|8302.9|8300.5|69
1745439000000|2025-04-23 20:10:00|8303.2|8300.8|8302.3|8299.9|8303.2|8300.8|8301.6|8299.2|97
1745439300000|2025-04-23 20:15:00|8302.2|8299.8|8307.3|8304.9|8307.6|8305.2|8302.2|8299.8|92
1745439600000|2025-04-23 20:20:00|8307.5|8305.1|8312.1|8309.7|8312.4|8310|8307.5|8305.1|163
1745439900000|2025-04-23 20:25:00|8312|8309.6|8312|8309.6|8312.4|8310|8309.8|8307.4|197
1745440200000|2025-04-23 20:30:00|8312.1|8309.7|8312.1|8309.7|8312.3|8309.9|8309.8|8307.4|129
1745440500000|2025-04-23 20:35:00|8312.2|8309.8|8310.6|8308.2|8312.6|8310.2|8309.6|8307.2|88
1745440800000|2025-04-23 20:40:00|8310.4|8308|8310.2|8307.8|8311.3|8308.9|8309.4|8307|47
1745441100000|2025-04-23 20:45:00|8310.6|8308.2|8311.1|8308.7|8311.4|8309|8309.6|8307.2|69
1745441400000|2025-04-23 20:50:00|8311|8308.6|8310.7|8308.3|8311.1|8308.7|8310|8307.4|112
1745441700000|2025-04-23 20:55:00|8311.4|8307.5|8308.5|8302|8312.9|8308.2|8308.5|8302|267
1745442300000|2025-04-23 21:05:00|8308|8301.5|8310.1|8303.6|8310.1|8303.6|8308|8301.5|3
1745445300000|2025-04-23 21:55:00|8308.9|8302.4|8307.9|8301.4|8309|8302.5|8307.9|8301.4|4
1745445600000|2025-04-23 22:00:00|8303.1|8296.6|8298.2|8291.7|8304.6|8298.1|8297.9|8291.4|95
1745445900000|2025-04-23 22:05:00|8297.5|8292.5|8286.8|8281.8|8297.9|8292.9|8284.6|8279.6|114
1745446200000|2025-04-23 22:10:00|8286.9|8281.9|8288.9|8283.9|8289.6|8284.6|8284.7|8279.7|89
1745446500000|2025-04-23 22:15:00|8287.9|8282.9|8286|8283|8290.5|8287|8284.6|8280.8|529
1745446800000|2025-04-23 22:20:00|8286.1|8282.9|8284.1|8281.6|8286.1|8283.2|8283.5|8281|166
1745447100000|2025-04-23 22:25:00|8284.3|8281.7|8289.5|8286.7|8290.7|8287.9|8283.6|8280.7|121
1745447400000|2025-04-23 22:30:00|8289.4|8286.2|8293|8290.3|8294.2|8291.4|8289.1|8286.2|208
1745447700000|2025-04-23 22:35:00|8292.9|8290.1|8290.1|8287.7|8295.1|8292.4|8288.4|8286|131
1745448000000|2025-04-23 22:40:00|8290.2|8287.8|8292.8|8290.4|8293.3|8290.9|8290.2|8287.8|140
1745448300000|2025-04-23 22:45:00|8292.9|8290.5|8295.8|8293.4|8296|8293.6|8292.5|8290.1|80
1745448600000|2025-04-23 22:50:00|8295.6|8293.2|8297.2|8294.8|8297.9|8295.5|8294|8291.6|95
1745448900000|2025-04-23 22:55:00|8297.1|8294.7|8299.6|8297.2|8299.8|8297.4|8297.1|8294.7|125
1745449200000|2025-04-23 23:00:00|8299.5|8297.1|8297.2|8294.8|8300.7|8298.3|8297.1|8294.7|163
1745449500000|2025-04-23 23:05:00|8297.1|8294.7|8296.2|8293.8|8299.3|8296.9|8295.5|8293.1|142
1745449800000|2025-04-23 23:10:00|8296.3|8293.9|8296.9|8294.5|8297.9|8295.5|8293|8290.6|153
1745450100000|2025-04-23 23:15:00|8296.8|8294.4|8298.1|8295.7|8299.9|8297.5|8296.7|8294.3|119
1745450400000|2025-04-23 23:20:00|8297.9|8295.5|8300.3|8297.9|8300.3|8297.9|8296.1|8293.7|200
1745450700000|2025-04-23 23:25:00|8300.2|8297.8|8300|8297.6|8302.3|8299.9|8299.1|8296.7|170
1745451000000|2025-04-23 23:30:00|8299.9|8297.5|8299.8|8297.4|8300.1|8297.7|8296.6|8294.2|172
1745451300000|2025-04-23 23:35:00|8299.6|8297.2|8296.2|8293.8|8299.8|8297.4|8295.2|8292.8|168
1745451600000|2025-04-23 23:40:00|8296.1|8293.7|8296.7|8294.3|8299.1|8296.7|8295.8|8293.4|134
1745451900000|2025-04-23 23:45:00|8296.8|8294.4|8296.4|8294|8297.4|8295|8295.6|8293.2|142
1745452200000|2025-04-23 23:50:00|8296.6|8294.2|8296.6|8294.2|8298.1|8295.7|8295.7|8293.3|164
1745452500000|2025-04-23 23:55:00|8296.7|8294.3|8298.2|8295.8|8300.8|8298.4|8296.7|8294.3|164
1745452800000|2025-04-24 00:00:00|8298|8295.6|8299.7|8298.2|8301.7|8299.3|8296.8|8294.4|407
1745453100000|2025-04-24 00:05:00|8299.9|8298.4|8300|8297.6|8303.4|8301|8299.2|8296.9|277
1745453400000|2025-04-24 00:10:00|8300.1|8297.7|8297.3|8294.9|8301.3|8299.8|8296.5|8294.7|232
1745453700000|2025-04-24 00:15:00|8297.4|8295|8297.3|8295.8|8302.6|8300.2|8296|8294|286
1745454000000|2025-04-24 00:20:00|8297.2|8295.7|8291.9|8290.4|8297.8|8296.2|8291.7|8290.2|269
1745454300000|2025-04-24 00:25:00|8292.1|8290.6|8292.2|8290.7|8293|8291.5|8290.1|8288.6|224
1745454600000|2025-04-24 00:30:00|8292.3|8290.8|8291.9|8290.4|8294.3|8292.2|8290.1|8288.4|205
1745454900000|2025-04-24 00:35:00|8291.8|8290.3|8294.7|8292.3|8296.6|8294.2|8291.1|8289|305
1745455200000|2025-04-24 00:40:00|8294.8|8292.4|8297.1|8295.6|8298.1|8296.6|8293.6|8292.1|231
1745455500000|2025-04-24 00:45:00|8297.2|8295.7|8294.1|8292.6|8299.1|8297.6|8293.7|8292.2|251
1745455800000|2025-04-24 00:50:00|8294.3|8292.8|8289.3|8287.8|8295.4|8293.4|8287.7|8286.2|392
1745456100000|2025-04-24 00:55:00|8289.1|8287.6|8290.6|8288.2|8291.3|8289.8|8287.9|8286.4|380
1745456400000|2025-04-24 01:00:00|8290.7|8288.3|8292.4|8290|8293|8291.5|8286.9|8285.4|286
1745456700000|2025-04-24 01:05:00|8292.5|8290.1|8290.2|8288.7|8294.8|8293.3|8290|8288.2|218
1745457000000|2025-04-24 01:10:00|8290|8288.5|8287.4|8285|8291.4|8289.4|8285.5|8283.5|323
1745457300000|2025-04-24 01:15:00|8287.5|8285.1|8287.2|8284.8|8290.7|8288.6|8284.6|8282.2|422
1745457600000|2025-04-24 01:20:00|8287.1|8284.7|8284.1|8281.7|8287.2|8285|8281.6|8279.2|306
1745457900000|2025-04-24 01:25:00|8283.9|8281.5|8283.2|8280.8|8286.2|8283.8|8281.8|8279.4|264
1745458200000|2025-04-24 01:30:00|8283.4|8281|8289|8286.6|8289|8286.9|8279.8|8277.9|312
1745458500000|2025-04-24 01:35:00|8289.2|8286.8|8284.3|8282.8|8289.3|8286.9|8284|8282.5|286
1745458800000|2025-04-24 01:40:00|8284.2|8282.7|8283.3|8280.9|8285.9|8284.3|8281.4|8279|293
1745459100000|2025-04-24 01:45:00|8283.1|8280.7|8280|8278.5|8283.5|8281.3|8279.6|8277.2|291
1745459400000|2025-04-24 01:50:00|8279.8|8278.3|8281.5|8280|8283.4|8281|8279.7|8276.8|308
1745459700000|2025-04-24 01:55:00|8281.7|8280.2|8281.8|8279.4|8282.7|8280.4|8280.1|8277.7|240
1745460000000|2025-04-24 02:00:00|8281.6|8279.2|8281|8279.5|8284.4|8282.9|8280.4|8278.9|226
1745460300000|2025-04-24 02:05:00|8280.9|8279.4|8278.6|8277.1|8282.7|8280.3|8278.2|8276.2|243
1745460600000|2025-04-24 02:10:00|8278.7|8277.2|8280.8|8279.3|8281.8|8280|8277.6|8275.2|207
1745460900000|2025-04-24 02:15:00|8280.7|8279.2|8283.3|8281.8|8283.9|8282.2|8280.4|8278.9|182
1745461200000|2025-04-24 02:20:00|8283.4|8281.9|8282.6|8281.1|8284.7|8282.7|8281.8|8280.3|143
1745461500000|2025-04-24 02:25:00|8282.7|8281.2|8279.9|8278.4|8283.9|8282.1|8279.4|8277.9|134
1745461800000|2025-04-24 02:30:00|8280.1|8278.6|8278.8|8276.4|8281.2|8279.3|8278.7|8276.3|184
1745462100000|2025-04-24 02:35:00|8278.9|8276.5|8279.7|8277.3|8280.5|8279|8277.4|8275.1|165
1745462400000|2025-04-24 02:40:00|8280.3|8277.9|8280.4|8278|8282.9|8281.4|8279.7|8277.3|139
1745462700000|2025-04-24 02:45:00|8280.3|8277.9|8281.2|8279.7|8281.9|8280.4|8278|8275.6|118
1745463000000|2025-04-24 02:50:00|8280.8|8279.3|8281.3|8279.8|8282.6|8280.7|8280.4|8278.4|133
1745463300000|2025-04-24 02:55:00|8281.2|8279.7|8278.7|8277.2|8281.5|8280|8278.2|8275.8|157
1745463600000|2025-04-24 03:00:00|8278.6|8277.1|8278.5|8277|8279.5|8277.9|8277.7|8275.7|145
1745463900000|2025-04-24 03:05:00|8278.6|8277.1|8282.2|8280.7|8282.6|8281.1|8278.3|8276.8|160
1745464200000|2025-04-24 03:10:00|8282.3|8280.8|8282|8280.5|8283.2|8281.7|8281.3|8279.3|143
1745464500000|2025-04-24 03:15:00|8281.9|8280.4|8284.2|8282.7|8284.9|8283.4|8281.5|8280|136
1745464800000|2025-04-24 03:20:00|8284.1|8282.6|8284.2|8281.8|8284.4|8282.9|8282.1|8280.3|75
1745465100000|2025-04-24 03:25:00|8284.1|8281.7|8283.9|8282.4|8284.6|8283.1|8282.6|8281.1|91
1745465400000|2025-04-24 03:30:00|8283.8|8282.3|8285.3|8283.8|8285.5|8284|8283.1|8281.6|80
1745465700000|2025-04-24 03:35:00|8285.2|8283.7|8284.5|8283|8286.6|8285.1|8283.3|8281.1|131
1745466000000|2025-04-24 03:40:00|8284.6|8283.1|8292.8|8290.4|8292.8|8290.4|8284.6|8283.1|178
1745466300000|2025-04-24 03:45:00|8292.9|8290.5|8293.2|8290.8|8293.4|8291|8291.1|8288.7|197
1745466600000|2025-04-24 03:50:00|8293.3|8290.9|8288.4|8286.9|8294.4|8292.5|8288.1|8286.6|119
1745466900000|2025-04-24 03:55:00|8288.3|8286.8|8289.4|8287.9|8289.5|8288|8286.5|8285|107
1745467200000|2025-04-24 04:00:00|8289.3|8287.8|8290.5|8289|8292.6|8291.1|8288.1|8286.6|150
1745467500000|2025-04-24 04:05:00|8290.3|8288.8|8287.6|8285.2|8290.9|8289.4|8287.6|8285.2|116
1745467800000|2025-04-24 04:10:00|8287.5|8285.1|8287|8285.5|8287.8|8286.3|8285.3|8282.9|87
1745468100000|2025-04-24 04:15:00|8287.1|8285.6|8288|8286.5|8288.5|8287|8285.2|8283.7|131
1745468400000|2025-04-24 04:20:00|8287.9|8286.4|8288.8|8287.3|8289.9|8288.4|8287.4|8285.9|124
1745468700000|2025-04-24 04:25:00|8288.9|8287.4|8288.1|8285.7|8290|8288|8287.8|8285.4|119
1745469000000|2025-04-24 04:30:00|8288|8285.6|8287.9|8286.4|8288|8286.4|8285.7|8283.5|141
1745469300000|2025-04-24 04:35:00|8287.7|8286.2|8290.2|8288.7|8290.2|8288.7|8286.8|8285.3|129
1745469600000|2025-04-24 04:40:00|8290.3|8288.8|8291.6|8290.1|8292.9|8291.3|8289.1|8287.6|92
1745469900000|2025-04-24 04:45:00|8291.5|8290|8289.3|8287.8|8292.5|8290.6|8288.8|8287.3|110
1745470200000|2025-04-24 04:50:00|8289.7|8287.3|8288.4|8286.9|8290.7|8288.3|8288.1|8286.6|111
1745470500000|2025-04-24 04:55:00|8288.3|8286.8|8288.3|8285.9|8288.3|8286.8|8286|8284.5|118
1745470800000|2025-04-24 05:00:00|8288.2|8285.8|8291.7|8290.2|8292|8290.5|8286.4|8284.4|128
1745471100000|2025-04-24 05:05:00|8291.8|8290.3|8291.8|8290.3|8292.6|8291.1|8289.8|8288.3|136
1745471400000|2025-04-24 05:10:00|8291.7|8290.2|8291|8288.6|8292.6|8290.8|8290.1|8288.6|97
1745471700000|2025-04-24 05:15:00|8291.1|8288.7|8286.8|8284.4|8291.7|8289.6|8286.7|8284.3|105
1745472000000|2025-04-24 05:20:00|8286.9|8284.5|8286.7|8284.3|8288.1|8285.7|8284.9|8282.5|97
1745472300000|2025-04-24 05:25:00|8286.5|8284.1|8283.2|8280.8|8287.6|8285.2|8282.2|8279.8|200
1745472600000|2025-04-24 05:30:00|8283.4|8281|8284.8|8282.4|8287.4|8285|8282.9|8280.5|222
1745472900000|2025-04-24 05:35:00|8284.9|8282.5|8288.5|8286.1|8288.5|8286.1|8283.8|8281.4|155
1745473200000|2025-04-24 05:40:00|8288.3|8285.9|8291.6|8289.2|8293.1|8290.7|8288.1|8285.7|221
1745473500000|2025-04-24 05:45:00|8291.5|8289.1|8287.3|8284.9|8292.1|8289.7|8286.8|8284.4|155
1745473800000|2025-04-24 05:50:00|8287.2|8284.8|8289|8286.6|8289.7|8287.3|8285.5|8283.1|174
1745474100000|2025-04-24 05:55:00|8288.9|8286.5|8286.5|8284.1|8291.2|8288.8|8285.9|8283.5|324
1745474400000|2025-04-24 06:00:00|8286.2|8283.8|8282.5|8280.1|8287.1|8284.7|8282.2|8279.8|265
1745474700000|2025-04-24 06:05:00|8282.6|8280.2|8282.8|8280.4|8285.7|8283.3|8281.1|8278.7|255
1745475000000|2025-04-24 06:10:00|8282.9|8280.5|8282.4|8280|8283.4|8281|8277.7|8276.2|255
1745475300000|2025-04-24 06:15:00|8282.5|8280.1|8278.6|8276.2|8282.7|8280.3|8276.8|8274.4|174
1745475600000|2025-04-24 06:20:00|8278.4|8276|8279.5|8277.1|8280.5|8278.1|8277.5|8275.1|189
1745475900000|2025-04-24 06:25:00|8279.3|8276.9|8281|8278.6|8281|8278.6|8277.6|8275.2|260
1745476200000|2025-04-24 06:30:00|8281.2|8278.8|8279.3|8276.9|8283.5|8281.1|8278.7|8276.3|244
1745476500000|2025-04-24 06:35:00|8279.4|8277|8273.8|8271.4|8279.6|8277.2|8273|8270.6|290
1745476800000|2025-04-24 06:40:00|8273.9|8271.5|8273.7|8271.3|8276.1|8273.7|8272.8|8270.4|264
1745477100000|2025-04-24 06:45:00|8273.6|8271.2|8275.4|8273|8277.5|8275.1|8273.2|8270.8|179
1745477400000|2025-04-24 06:50:00|8275.5|8273.1|8273.3|8270.9|8276.2|8273.8|8272.2|8269.8|251
1745477700000|2025-04-24 06:55:00|8273.4|8271|8272.6|8271.1|8276.4|8274.9|8271|8269.5|214
1745478000000|2025-04-24 07:00:00|8272.9|8271.4|8268|8266.5|8273.7|8272.2|8267.8|8266.1|443
1745478300000|2025-04-24 07:05:00|8268.1|8266.6|8270.7|8269.2|8272.6|8270.9|8266.6|8264.5|523
1745478600000|2025-04-24 07:10:00|8270.6|8269.1|8267.6|8266.1|8274.1|8272.6|8267.5|8266|369
1745478900000|2025-04-24 07:15:00|8267.8|8266.3|8270.7|8269.2|8271.7|8270.2|8266.8|8265.3|353
1745479200000|2025-04-24 07:20:00|8270.9|8269.4|8268.2|8265.8|8272.5|8271|8266.7|8264.5|384
1745479500000|2025-04-24 07:25:00|8268.4|8266|8262.3|8260.8|8269.7|8268.2|8261|8259.5|254
1745479800000|2025-04-24 07:30:00|8262.4|8260.9|8263.1|8260.7|8264|8261.6|8260.4|8258|306
1745480100000|2025-04-24 07:35:00|8263.3|8260.9|8270.2|8267.8|8270.7|8268.3|8262|8259.6|280
1745480400000|2025-04-24 07:40:00|8270.3|8267.9|8269.7|8268.2|8271.5|8270|8267.9|8265.5|245
1745480700000|2025-04-24 07:45:00|8269.8|8268.3|8269.5|8268|8272.2|8270.7|8268.7|8267.2|219
1745481000000|2025-04-24 07:50:00|8269.4|8267.9|8269.3|8267.8|8271.5|8270|8268.7|8267.2|248
1745481300000|2025-04-24 07:55:00|8269.4|8267.9|8269.2|8266.8|8271.4|8269.9|8266.7|8265.2|254
1745481600000|2025-04-24 08:00:00|8269.4|8267|8265|8263.5|8270.3|8267.9|8263|8261.1|394
1745481900000|2025-04-24 08:05:00|8264.9|8263.4|8262.3|8260.8|8265|8263.5|8259.1|8256.7|309
1745482200000|2025-04-24 08:10:00|8262.2|8260.7|8263.6|8262.1|8264|8262.5|8258.9|8256.5|353
1745482500000|2025-04-24 08:15:00|8263.5|8262|8264.5|8262.1|8266.3|8264.2|8258|8256.5|309
1745482800000|2025-04-24 08:20:00|8264.4|8262|8271|8268.6|8273.3|8271.5|8263.6|8261.8|308
1745483100000|2025-04-24 08:25:00|8271.1|8268.7|8268.2|8265.8|8272.8|8271|8266.9|8264.6|272
1745483400000|2025-04-24 08:30:00|8267.3|8264.9|8265.6|8264.1|8269.5|8267.9|8265|8263.5|289
1745483700000|2025-04-24 08:35:00|8265.5|8264|8269.8|8267.4|8277.4|8275|8261.6|8260.1|488
1745484000000|2025-04-24 08:40:00|8270|8267.6|8269.3|8267.8|8273.2|8270.8|8267.4|8265.9|469
1745484300000|2025-04-24 08:45:00|8269.1|8267.6|8266.8|8265.3|8271.8|8270.3|8264.8|8263.2|377
1745484600000|2025-04-24 08:50:00|8266.7|8265.2|8269.6|8268.1|8270.3|8268.8|8264.4|8262.9|283
1745484900000|2025-04-24 08:55:00|8269.7|8268.2|8266.9|8265.4|8271.8|8270.3|8266.4|8264.9|220
1745485200000|2025-04-24 09:00:00|8266.7|8265.2|8263.7|8262.2|8269.1|8267.6|8263|8261.5|262
1745485500000|2025-04-24 09:05:00|8263.5|8262|8259.2|8256.8|8264.6|8263.1|8258.7|8256.7|170
1745485800000|2025-04-24 09:10:00|8259.1|8256.7|8259.8|8257.4|8262.7|8261.2|8257.9|8255.5|247
1745486100000|2025-04-24 09:15:00|8259.9|8257.5|8257.4|8255|8261.8|8260.3|8256.1|8253.8|238
1745486400000|2025-04-24 09:20:00|8257.2|8254.8|8250.2|8247.8|8257.8|8255.4|8248.6|8247.1|269
1745486700000|2025-04-24 09:25:00|8250.4|8248|8259.5|8258|8259.6|8258.1|8249|8247.2|216
1745487000000|2025-04-24 09:30:00|8259.4|8257.9|8261.6|8260.1|8263.5|8262|8257.4|8255.9|217
1745487300000|2025-04-24 09:35:00|8261.5|8260|8259.8|8258.3|8263.5|8262|8259.8|8258.3|169
1745487600000|2025-04-24 09:40:00|8259.9|8258.4|8256.4|8254.9|8259.9|8258.4|8255.6|8254|210
1745487900000|2025-04-24 09:45:00|8256.6|8255.1|8256.1|8253.7|8259.1|8256.9|8255.3|8253.6|210
1745488200000|2025-04-24 09:50:00|8256|8253.6|8253.2|8251.7|8256.5|8254.4|8253|8251.5|164
1745488500000|2025-04-24 09:55:00|8252.9|8251.4|8252.6|8251.1|8254.5|8253|8248.3|8246.6|266
1745488800000|2025-04-24 10:00:00|8252.7|8251.2|8249.7|8247.3|8257.4|8255.4|8249.5|8247.1|307
1745489100000|2025-04-24 10:05:00|8249.6|8247.2|8247|8244.6|8251.6|8249.2|8246.3|8243.9|263
1745489400000|2025-04-24 10:10:00|8247.1|8244.7|8248.7|8247.2|8250.5|8248.1|8245.9|8243.8|249
1745489700000|2025-04-24 10:15:00|8248.6|8247.1|8247.8|8246.3|8250.1|8248.6|8245.8|8244.3|178
1745490000000|2025-04-24 10:20:00|8247.7|8246.2|8247.9|8246.4|8249.7|8248.2|8246.2|8244.7|208
1745490300000|2025-04-24 10:25:00|8247.8|8246.3|8244.8|8242.4|8248.1|8246.6|8243.8|8241.5|204
1745490600000|2025-04-24 10:30:00|8244.9|8242.5|8241.8|8239.4|8247.2|8245.7|8241|8238.8|259
1745490900000|2025-04-24 10:35:00|8241.9|8239.5|8244.2|8242.7|8244.4|8242.9|8241|8238.6|196
1745491200000|2025-04-24 10:40:00|8244.3|8242.8|8248.8|8247.3|8250.6|8249|8243.5|8242|226
1745491500000|2025-04-24 10:45:00|8248.9|8247.4|8246.9|8245.4|8251.2|8249.7|8246.7|8245.2|159
1745491800000|2025-04-24 10:50:00|8247|8245.5|8248.7|8247.2|8250.5|8249|8246.5|8245|204
1745492100000|2025-04-24 10:55:00|8248.8|8247.3|8260.2|8258.7|8260.4|8258.9|8248.8|8247.3|392
1745492400000|2025-04-24 11:00:00|8260.3|8258.8|8258|8256.5|8261.3|8259.5|8253.9|8251.5|319
1745492700000|2025-04-24 11:05:00|8258.1|8256.6|8257.3|8255.8|8260.3|8258.8|8256.9|8254.7|182
1745493000000|2025-04-24 11:10:00|8257.4|8255.9|8250|8248.5|8257.8|8256.3|8249.2|8247.7|214
1745493300000|2025-04-24 11:15:00|8249.9|8248.4|8248.3|8246.8|8251.5|8250|8247.8|8246.3|186
1745493600000|2025-04-24 11:20:00|8248.4|8246.9|8252.8|8251.3|8256.2|8254.7|8248.4|8246.9|178
1745493900000|2025-04-24 11:25:00|8252.9|8251.4|8255.2|8253.7|8256|8254.5|8252.9|8251.4|142
1745494200000|2025-04-24 11:30:00|8255.3|8253.8|8255.6|8254.1|8258|8256.5|8253.8|8252.3|180
1745494500000|2025-04-24 11:35:00|8255.7|8254.2|8262.9|8260.5|8266|8263.1|8255.4|8253.9|328
1745494800000|2025-04-24 11:40:00|8262.8|8260.4|8259.1|8257.6|8263.2|8260.8|8251.7|8250.2|330
1745495100000|2025-04-24 11:45:00|8259|8257.5|8255.3|8253.8|8261.8|8259.4|8255|8252.8|259
1745495400000|2025-04-24 11:50:00|8255.2|8253.7|8252.4|8250.9|8256.4|8254.9|8251.1|8249.2|310
1745495700000|2025-04-24 11:55:00|8252.5|8251|8259.3|8257.8|8264.6|8262.2|8250.2|8248.7|538
1745496000000|2025-04-24 12:00:00|8259.5|8258|8258|8256.5|8264.5|8262.7|8257.9|8256.4|360
1745496300000|2025-04-24 12:05:00|8258.1|8256.6|8257|8255.5|8261.4|8259.9|8256.5|8254.3|331
1745496600000|2025-04-24 12:10:00|8257.1|8255.6|8259.7|8258.2|8260.1|8258.4|8255.3|8253.4|226
1745496900000|2025-04-24 12:15:00|8259.6|8258.1|8264.4|8262.9|8265.7|8263.3|8259.6|8258.1|260
1745497200000|2025-04-24 12:20:00|8263.6|8262.1|8260.1|8257.7|8264.4|8262.9|8257.2|8255.7|339
1745497500000|2025-04-24 12:25:00|8259.8|8257.4|8263.3|8258.3|8263.8|8259.4|8258.1|8255.7|350
1745497800000|2025-04-24 12:30:00|8262.8|8257.8|8262|8259.6|8266.1|8264.2|8257.5|8254.4|524
1745498100000|2025-04-24 12:35:00|8262.1|8259.7|8262.7|8261.2|8268.5|8267|8261|8258.7|458
1745498400000|2025-04-24 12:40:00|8263.2|8260.8|8264.1|8262.6|8267.4|8265.9|8262.5|8260.3|298
1745498700000|2025-04-24 12:45:00|8264.2|8262.7|8254.2|8252.7|8264.9|8263.4|8252.9|8251.4|480
1745499000000|2025-04-24 12:50:00|8254.3|8252.8|8255.1|8253.6|8261.8|8260.3|8253.6|8252.1|429
1745499300000|2025-04-24 12:55:00|8255|8253.5|8256.8|8255.3|8261.1|8259.6|8253.3|8251.8|423
1745499600000|2025-04-24 13:00:00|8256.6|8255.1|8257.6|8256.1|8258|8256.5|8252.8|8250.6|420
1745499900000|2025-04-24 13:05:00|8257.7|8256.2|8259.4|8257.9|8262.7|8260.5|8257.4|8255.7|322
1745500200000|2025-04-24 13:10:00|8259.5|8258|8259|8257.5|8261.1|8259.6|8257.1|8255.6|274
1745500500000|2025-04-24 13:15:00|8259.1|8257.6|8262.7|8261.2|8266.1|8264.6|8257.7|8256.2|343
1745500800000|2025-04-24 13:20:00|8262.5|8261|8258.2|8256.7|8262.7|8261.2|8258.1|8256.6|198
1745501100000|2025-04-24 13:25:00|8258.3|8256.8|8261.5|8260|8263|8261.5|8257.7|8256.2|230
1745501400000|2025-04-24 13:30:00|8261.1|8259.6|8256.9|8255.4|8262.4|8260.9|8256.1|8254.6|454
1745501700000|2025-04-24 13:35:00|8256.7|8255.2|8257.7|8256.2|8261.9|8259.5|8254.9|8253.4|407
1745502000000|2025-04-24 13:40:00|8257.8|8256.3|8262.3|8260.8|8266.3|8263.9|8257.7|8256.2|341
1745502300000|2025-04-24 13:45:00|8262.4|8260.9|8271.8|8270.3|8272.4|8270.9|8261.6|8260.1|336
1745502600000|2025-04-24 13:50:00|8271.9|8270.4|8272.2|8270.7|8274|8272.5|8269.2|8267.7|243
1745502900000|2025-04-24 13:55:00|8272.3|8270.8|8264.7|8261.6|8272.7|8271.1|8263.4|8260.7|249
1745503200000|2025-04-24 14:00:00|8264.2|8261.8|8261.7|8259.3|8265.4|8263|8259.4|8257|334
1745503500000|2025-04-24 14:05:00|8261.6|8259.2|8260.6|8258.2|8264.4|8262|8260.3|8257.9|309
1745503800000|2025-04-24 14:10:00|8260.5|8258.1|8257.4|8255.9|8261.2|8258.8|8254.1|8251.7|428
1745504100000|2025-04-24 14:15:00|8257.5|8256|8263|8260.6|8263.6|8261.8|8257.1|8255.6|318
1745504400000|2025-04-24 14:20:00|8262.5|8261|8260.9|8258.5|8263.2|8261.2|8258.6|8256.2|290
1745504700000|2025-04-24 14:25:00|8260.8|8258.4|8261.8|8260.3|8264.1|8262.2|8257.2|8255.4|343
1745505000000|2025-04-24 14:30:00|8261.9|8260.4|8257.1|8254.7|8263.1|8261.6|8255.4|8253.9|361
1745505300000|2025-04-24 14:35:00|8257.8|8255.4|8257|8254.6|8261.7|8259.8|8256.9|8254.5|329
1745505600000|2025-04-24 14:40:00|8256.9|8254.5|8258.4|8256|8262.2|8259.8|8256.7|8254.3|384
1745505900000|2025-04-24 14:45:00|8258.3|8255.9|8261.1|8258.7|8261.2|8258.8|8253.9|8251.8|460
1745506200000|2025-04-24 14:50:00|8261.3|8258.9|8269|8266.6|8269.7|8267.3|8259.9|8257.5|513
1745506500000|2025-04-24 14:55:00|8269.1|8266.7|8268.9|8267.4|8272.1|8269.7|8266.1|8263.7|538
1745506800000|2025-04-24 15:00:00|8268.7|8267.2|8273.6|8271.2|8273.7|8271.3|8265.1|8262.7|490
1745507100000|2025-04-24 15:05:00|8273.5|8271.1|8274.4|8272|8276.3|8274.8|8270.7|8269.2|331
1745507400000|2025-04-24 15:10:00|8274.3|8271.9|8274.5|8272.1|8275.2|8272.8|8270.2|8267.8|314
1745507700000|2025-04-24 15:15:00|8274.7|8272.3|8282.9|8280.5|8285.3|8282.9|8272|8269.6|541
1745508000000|2025-04-24 15:20:00|8283|8280.6|8279.1|8276.7|8283|8280.6|8278|8275.6|304
1745508300000|2025-04-24 15:25:00|8279|8276.6|8279.7|8277.3|8280.1|8277.7|8273.7|8271.3|337
1745508600000|2025-04-24 15:30:00|8279.9|8277.5|8276.6|8274.2|8279.9|8277.5|8274.6|8272.2|321
1745508900000|2025-04-24 15:35:00|8276.5|8274.1|8283.8|8281.4|8284|8281.6|8276.4|8274|312
1745509200000|2025-04-24 15:40:00|8283.7|8281.3|8282.5|8280.1|8285.8|8283.4|8281.8|8279.4|299
1745509500000|2025-04-24 15:45:00|8282.6|8280.2|8277.7|8276.2|8283.5|8281.1|8277.2|8274.8|319
1745509800000|2025-04-24 15:50:00|8277.6|8276.1|8275.1|8273.6|8278.4|8276.9|8275|8273.5|214
1745510100000|2025-04-24 15:55:00|8275|8273.5|8273.4|8271.9|8276.8|8275.3|8271.6|8270.1|308
1745510400000|2025-04-24 16:00:00|8273.2|8271.7|8270.7|8269.2|8274.1|8272.6|8269|8267.3|210
1745510700000|2025-04-24 16:05:00|8270.8|8269.3|8275.7|8274.2|8277.9|8276.4|8270.4|8268.9|281
1745511000000|2025-04-24 16:10:00|8275.9|8274.4|8273.1|8271.6|8278.3|8276.8|8272.4|8270.9|234
1745511300000|2025-04-24 16:15:00|8273.2|8271.7|8273.8|8272.3|8276.8|8275.3|8273.1|8271.6|172
1745511600000|2025-04-24 16:20:00|8273.9|8272.4|8273.4|8271.9|8275.4|8273.9|8270.5|8269|182
1745511900000|2025-04-24 16:25:00|8273.2|8271.7|8275.6|8274.1|8277|8275.5|8271.8|8270.3|339
1745512200000|2025-04-24 16:30:00|8275.7|8274.2|8278.9|8276.5|8281.3|8279.6|8274.1|8272.6|211
1745512500000|2025-04-24 16:35:00|8278.7|8276.3|8280.3|8278.8|8283.6|8281.7|8275.8|8274.3|192
1745512800000|2025-04-24 16:40:00|8280.2|8278.7|8276.7|8274.3|8280.2|8278.7|8275.4|8273|263
1745513100000|2025-04-24 16:45:00|8276.6|8274.2|8276.6|8274.2|8278.5|8276.1|8275.2|8272.8|246
1745513400000|2025-04-24 16:50:00|8276.5|8274.1|8274|8271.6|8279.2|8276.8|8273.4|8271|218
1745513700000|2025-04-24 16:55:00|8273.8|8271.4|8272.4|8270|8276|8273.6|8272.2|8269.8|281
1745514000000|2025-04-24 17:00:00|8272.3|8269.9|8272.5|8270.1|8274|8271.6|8268.7|8266.3|251
1745514300000|2025-04-24 17:05:00|8272.4|8270|8271.5|8269.1|8273.4|8271|8271.2|8268.8|168
1745514600000|2025-04-24 17:10:00|8271.4|8269|8276.3|8273.9|8277.1|8274.7|8271.3|8268.9|176
1745514900000|2025-04-24 17:15:00|8276.2|8273.8|8278.2|8275.8|8278.5|8276.1|8275.7|8273.3|130
1745515200000|2025-04-24 17:20:00|8278.3|8275.9|8279.1|8276.7|8279.8|8277.4|8277.7|8275.3|147
1745515500000|2025-04-24 17:25:00|8279.2|8276.8|8280.3|8277.9|8283.5|8281.1|8279.2|8276.8|162
1745515800000|2025-04-24 17:30:00|8280.4|8278|8283.4|8281|8284.8|8282.4|8279.3|8276.9|156
1745516100000|2025-04-24 17:35:00|8283.3|8280.9|8280.9|8278.5|8284|8281.6|8280.7|8278.3|144
1745516400000|2025-04-24 17:40:00|8281|8278.6|8282.2|8280.7|8283.6|8281.5|8279|8276.6|171
1745516700000|2025-04-24 17:45:00|8282.1|8280.6|8282.6|8281.1|8283.9|8282.3|8281.7|8280.2|85
1745517000000|2025-04-24 17:50:00|8282.7|8281.2|8285.3|8282.9|8285.3|8282.9|8282.3|8280.5|192
1745517300000|2025-04-24 17:55:00|8285.7|8284.2|8285.2|8283.7|8287.3|8285.8|8283.3|8281.8|225
1745517600000|2025-04-24 18:00:00|8285.1|8283.6|8288.2|8285.8|8288.9|8287.4|8284.6|8282.7|201
1745517900000|2025-04-24 18:05:00|8288|8285.6|8287.2|8285.7|8288|8286.4|8284.8|8283|160
1745518200000|2025-04-24 18:10:00|8287.1|8285.6|8286.3|8284.8|8287.2|8285.7|8285.3|8283.8|115
1745518500000|2025-04-24 18:15:00|8286.1|8284.6|8285.3|8283.8|8287.4|8285.9|8284.9|8283.4|105
1745518800000|2025-04-24 18:20:00|8285.4|8283.9|8287|8285.5|8287.8|8286.3|8283.9|8282.4|113
1745519100000|2025-04-24 18:25:00|8287.1|8285.6|8288.5|8287|8288.8|8287.3|8284.9|8283.4|142
1745519400000|2025-04-24 18:30:00|8288.6|8287.1|8286.2|8283.8|8289.1|8287.6|8284.3|8282.3|109
1745519700000|2025-04-24 18:35:00|8286.1|8283.7|8286.9|8285.4|8287.6|8286.1|8285.1|8282.7|94
1745520000000|2025-04-24 18:40:00|8286.7|8285.2|8284.5|8283|8286.7|8285.2|8284.5|8283|96
1745520300000|2025-04-24 18:45:00|8284.9|8283.4|8283.2|8280.8|8286.4|8284.9|8283|8280.6|104
1745520600000|2025-04-24 18:50:00|8283.3|8280.9|8284|8281.6|8284.2|8282.3|8281.9|8279.7|110
1745520900000|2025-04-24 18:55:00|8283.9|8281.5|8282|8279.6|8284|8281.6|8280.7|8278.3|159
1745521200000|2025-04-24 19:00:00|8282.1|8279.7|8280.2|8278.7|8282.4|8280.5|8279.1|8276.9|128
1745521500000|2025-04-24 19:05:00|8280.1|8278.6|8279.8|8278.3|8280.7|8278.9|8279.1|8277.4|75
1745521800000|2025-04-24 19:10:00|8279.7|8278.2|8278.2|8275.8|8279.7|8278.2|8276|8273.6|131
1745522100000|2025-04-24 19:15:00|8278.1|8275.7|8275.3|8272.9|8279|8276.6|8274.7|8272.3|108
1745522400000|2025-04-24 19:20:00|8275.4|8273|8274.6|8272.2|8276.6|8274.2|8274.1|8271.7|113
1745522700000|2025-04-24 19:25:00|8274.5|8272.1|8272|8270.5|8274.8|8272.4|8270.3|8268.8|112
1745523000000|2025-04-24 19:30:00|8272.1|8270.6|8271.1|8269.6|8272.1|8270.6|8269.7|8268.2|87
1745523300000|2025-04-24 19:35:00|8271|8269.5|8267.4|8265.9|8271.2|8269.7|8266.6|8265.1|125
1745523600000|2025-04-24 19:40:00|8267.3|8265.8|8267.5|8266|8267.9|8266.4|8266.1|8264.6|85
1745523900000|2025-04-24 19:45:00|8267.4|8265.9|8271.4|8269.9|8271.6|8270.1|8267.3|8265.8|93
1745524200000|2025-04-24 19:50:00|8271.8|8270.3|8272|8269.6|8272.6|8270.3|8270.2|8268.2|105
1745524500000|2025-04-24 19:55:00|8272.3|8269.9|8275|8272.6|8275|8272.6|8270.5|8269|188
1745524800000|2025-04-24 20:00:00|8275.1|8272.7|8272.9|8270.5|8277.8|8275.4|8272.8|8270.4|193
1745525100000|2025-04-24 20:05:00|8273.3|8270.9|8274.8|8272.4|8275.5|8273.1|8272.5|8270.1|120
1745525400000|2025-04-24 20:10:00|8274.7|8272.3|8274.8|8272.4|8274.9|8272.5|8272.6|8270.2|123
1745525700000|2025-04-24 20:15:00|8274.7|8272.3|8279.5|8277.1|8279.9|8277.5|8273.8|8271.4|96
1745526000000|2025-04-24 20:20:00|8279.7|8277.3|8276|8273.6|8279.7|8277.3|8275.9|8273.5|46
1745526300000|2025-04-24 20:25:00|8275.9|8273.5|8274.7|8272.3|8276.9|8274.5|8274.2|8271.8|74
1745526600000|2025-04-24 20:30:00|8275|8272.6|8269.1|8266.7|8275|8272.6|8267.8|8265.4|68
1745526900000|2025-04-24 20:35:00|8269.2|8266.8|8269.7|8267.3|8269.7|8267.3|8268.1|8265.7|62
1745527200000|2025-04-24 20:40:00|8269.8|8267.4|8270.8|8268.4|8272.1|8269.7|8269.3|8266.9|98
1745527500000|2025-04-24 20:45:00|8270.7|8268.3|8268.6|8266.2|8271|8268.6|8268.4|8266|78
1745527800000|2025-04-24 20:50:00|8268.7|8266.3|8268.8|8266.4|8269.6|8267.2|8266.2|8263.8|80
1745528100000|2025-04-24 20:55:00|8269.6|8265.7|8271.7|8265.2|8274.2|8268.9|8269.5|8264.8|255
1745528400000|2025-04-24 21:00:00|8272.6|8266.1|8270.2|8263.7|8272.6|8266.1|8270.2|8263.7|2
1745528700000|2025-04-24 21:05:00|8270.1|8263.6|8269.9|8263.4|8270.5|8264|8269.9|8263.4|7
1745529000000|2025-04-24 21:10:00|8268.3|8261.8|8270.4|8263.9|8270.4|8263.9|8268|8261.5|3
1745529300000|2025-04-24 21:15:00|8273.1|8266.6|8275.6|8269.1|8275.6|8269.1|8272.6|8266.1|4
1745529600000|2025-04-24 21:20:00|8271.4|8264.9|8268.5|8262|8271.4|8264.9|8268.5|8262|6
1745530800000|2025-04-24 21:40:00|8270.3|8263.8|8270.5|8264|8270.5|8264|8270.3|8263.8|2
1745531100000|2025-04-24 21:45:00|8270.2|8263.7|8270.7|8264.2|8272.7|8266.2|8270.2|8263.7|5
1745531700000|2025-04-24 21:55:00|8270.2|8263.7|8271.1|8264.6|8271.1|8264.6|8270.2|8263.7|2
1745532000000|2025-04-24 22:00:00|8271.2|8264.7|8274.8|8268.3|8278.9|8272.4|8271.2|8264.7|49
1745532300000|2025-04-24 22:05:00|8274|8269|8274.6|8269.6|8277.3|8272.3|8271.4|8266.4|51
1745532600000|2025-04-24 22:10:00|8274.4|8269.4|8274.9|8269.9|8274.9|8269.9|8272.4|8267.4|50
1745532900000|2025-04-24 22:15:00|8274.6|8269.6|8274.3|8271.9|8275.4|8273|8273.4|8269.6|124
1745533200000|2025-04-24 22:20:00|8274.2|8271.8|8274.9|8272.5|8276.3|8273.9|8274.2|8271.8|53
1745533500000|2025-04-24 22:25:00|8274.8|8272.4|8274.4|8272|8276.7|8274.3|8274.3|8271.9|48
1745533800000|2025-04-24 22:30:00|8274.5|8272.1|8275.2|8272.8|8275.4|8273|8273.6|8271.2|77
1745534100000|2025-04-24 22:35:00|8274.9|8272.5|8275.7|8273.3|8276.5|8274.1|8273.6|8271.2|99
1745534400000|2025-04-24 22:40:00|8275.5|8273.1|8273.7|8271.3|8275.7|8273.3|8273.7|8271.3|73
1745534700000|2025-04-24 22:45:00|8273.8|8271.4|8276.2|8273.8|8276.4|8274|8273.8|8271.4|43
1745535000000|2025-04-24 22:50:00|8276.1|8273.7|8274.9|8272.5|8276.7|8274.3|8274.7|8272.3|64
1745535300000|2025-04-24 22:55:00|8275.1|8272.7|8275.2|8272.8|8275.8|8273.4|8274|8271.6|51
1745535600000|2025-04-24 23:00:00|8275.1|8272.7|8275.4|8273|8276.2|8273.8|8274.6|8272.2|52
1745535900000|2025-04-24 23:05:00|8275.3|8272.9|8276.9|8274.5|8277|8274.6|8274.3|8271.9|51
1745536200000|2025-04-24 23:10:00|8276.7|8274.3|8280.2|8277.8|8280.2|8277.8|8276.1|8273.7|79
1745536500000|2025-04-24 23:15:00|8280.1|8277.7|8281.8|8279.4|8282.1|8279.7|8279.7|8277.3|76
1745536800000|2025-04-24 23:20:00|8281.9|8279.5|8283.5|8281.1|8284.2|8281.8|8281.9|8279.5|69
1745537100000|2025-04-24 23:25:00|8283.6|8281.2|8282.5|8280.1|8284.6|8282.2|8282|8279.6|98
1745537400000|2025-04-24 23:30:00|8282.6|8280.2|8284.2|8281.8|8284.2|8281.8|8280.8|8278.4|154
1745537700000|2025-04-24 23:35:00|8283.9|8281.5|8281.4|8279|8283.9|8281.5|8281|8278.6|83
1745538000000|2025-04-24 23:40:00|8281.6|8279.2|8283.3|8280.9|8284.2|8281.8|8281.4|8279|85
1745538300000|2025-04-24 23:45:00|8283.4|8281|8283.5|8281.1|8284.6|8282.2|8282.4|8280|86
1745538600000|2025-04-24 23:50:00|8283.6|8281.2|8285.2|8282.8|8285.8|8283.4|8283.5|8281.1|116
1745538900000|2025-04-24 23:55:00|8285.4|8283|8286.8|8284.4|8289.6|8287.2|8285.2|8282.8|167
1745539200000|2025-04-25 00:00:00|8286.9|8284.5|8292.9|8290.5|8293.3|8290.9|8286.9|8284.5|326
1745539500000|2025-04-25 00:05:00|8292.8|8290.4|8290.2|8287.8|8292.8|8290.4|8286.6|8284.2|219
1745539800000|2025-04-25 00:10:00|8290.1|8287.7|8293.9|8291.5|8294.2|8291.8|8289.1|8286.7|191
1745540100000|2025-04-25 00:15:00|8293.8|8291.4|8296.8|8294.4|8296.9|8294.5|8293.4|8291|171
1745540400000|2025-04-25 00:20:00|8296.7|8294.3|8296.4|8294|8297.3|8294.9|8295.2|8292.8|142
1745540700000|2025-04-25 00:25:00|8296.5|8294.1|8302.3|8299.9|8302.4|8300|8296.1|8293.7|226
1745541000000|2025-04-25 00:30:00|8302.4|8300|8304.2|8301.8|8304.7|8302.3|8302.2|8299.8|179
1745541300000|2025-04-25 00:35:00|8304.1|8301.7|8308.3|8305.9|8308.4|8306.4|8303.9|8301.5|172
1745541600000|2025-04-25 00:40:00|8308.2|8305.8|8305.9|8303.5|8309.4|8307|8304.9|8302.5|203
1745541900000|2025-04-25 00:45:00|8306|8303.6|8303.7|8301.3|8307.6|8305.2|8303.6|8301.2|166
1745542200000|2025-04-25 00:50:00|8303.8|8301.4|8302.1|8300.6|8306.4|8304.9|8301.3|8298.9|285
1745542500000|2025-04-25 00:55:00|8302.4|8300.9|8309.1|8306.7|8309.2|8306.8|8302.2|8300.7|298
1745542800000|2025-04-25 01:00:00|8309.2|8306.8|8310.5|8308.1|8311.6|8309.2|8308.2|8305.8|224
1745543100000|2025-04-25 01:05:00|8310.4|8308|8310.2|8307.8|8312.1|8309.7|8307.8|8305.4|196
1745543400000|2025-04-25 01:10:00|8310.3|8307.9|8309.2|8306.8|8310.5|8308.1|8304.6|8302.2|262
1745543700000|2025-04-25 01:15:00|8309.4|8307|8306.6|8304.2|8310.6|8308.2|8306.3|8303.9|224
1745544000000|2025-04-25 01:20:00|8306.7|8304.3|8306.2|8303.8|8307.3|8304.9|8304.3|8301.9|202
1745544300000|2025-04-25 01:25:00|8306.4|8304|8306.2|8303.8|8308|8305.6|8306.1|8303.7|191
1745544600000|2025-04-25 01:30:00|8306.3|8303.9|8305.9|8303.5|8307.3|8304.9|8303.6|8301.2|217
1745544900000|2025-04-25 01:35:00|8306|8303.6|8306.3|8303.9|8306.8|8304.4|8302.1|8299.7|176
1745545200000|2025-04-25 01:40:00|8306.2|8303.8|8309.2|8306.8|8310.6|8308.2|8306.2|8303.8|265
1745545500000|2025-04-25 01:45:00|8309.1|8306.7|8310|8307.6|8312.3|8309.9|8307.1|8304.7|218
1745545800000|2025-04-25 01:50:00|8309.9|8307.5|8307.7|8305.3|8311.5|8309.1|8306.5|8304.1|173
1745546100000|2025-04-25 01:55:00|8307.8|8305.4|8310.2|8307.8|8311.5|8309.1|8306.7|8304.3|200
1745546400000|2025-04-25 02:00:00|8310.3|8307.9|8304.7|8302.3|8310.4|8308|8304.1|8301.7|228
1745546700000|2025-04-25 02:05:00|8304.8|8302.4|8302.3|8299.9|8305|8302.6|8301.8|8299.4|171
1745547000000|2025-04-25 02:10:00|8302.2|8299.8|8306|8303.6|8307.1|8304.7|8302.1|8299.7|199
1745547300000|2025-04-25 02:15:00|8306.1|8303.7|8305.8|8303.4|8307|8304.6|8305.3|8302.9|142
1745547600000|2025-04-25 02:20:00|8305.9|8303.5|8304.2|8301.8|8306.1|8303.7|8303.4|8301|129
1745547900000|2025-04-25 02:25:00|8304.1|8301.7|8302.9|8300.5|8306.1|8303.7|8302.9|8300.5|106
1745548200000|2025-04-25 02:30:00|8303.1|8300.7|8300.7|8298.3|8303.1|8300.7|8299.6|8297.2|178
1745548500000|2025-04-25 02:35:00|8300.6|8298.2|8302.8|8300.4|8306.5|8304.1|8300.1|8297.7|187
1745548800000|2025-04-25 02:40:00|8303|8300.6|8303.5|8301.1|8303.9|8301.5|8302.5|8300.1|75
1745549100000|2025-04-25 02:45:00|8303.4|8301|8303.4|8301.9|8304.1|8302.6|8303|8300.9|81
1745549400000|2025-04-25 02:50:00|8303.3|8301.8|8302.1|8300.6|8303.3|8301.8|8301.1|8299.6|72
1745549700000|2025-04-25 02:55:00|8302.3|8300.8|8302.7|8300.3|8303.5|8301.1|8300.2|8297.8|177
1745550000000|2025-04-25 03:00:00|8302.5|8300.1|8303.3|8300.9|8303.7|8301.3|8299.6|8297.2|119
1745550300000|2025-04-25 03:05:00|8303.4|8301|8302.7|8300.3|8303.6|8301.2|8302.3|8299.9|60
1745550600000|2025-04-25 03:10:00|8302.6|8300.2|8303.5|8301.1|8303.8|8301.4|8300.7|8298.3|138
1745550900000|2025-04-25 03:15:00|8303.6|8301.2|8301.8|8299.4|8304.5|8302.1|8301.1|8298.7|146
1745551200000|2025-04-25 03:20:00|8301.5|8299.1|8307.2|8304.8|8308.5|8306.1|8295.9|8293.5|567
1745551500000|2025-04-25 03:25:00|8307.6|8305.2|8309.3|8306.9|8309.4|8307|8304.5|8302.1|346
1745551800000|2025-04-25 03:30:00|8309.4|8307|8314|8311.6|8314.1|8311.7|8309.4|8307|291
1745552100000|2025-04-25 03:35:00|8314.1|8311.7|8320.2|8317.8|8321.7|8319.3|8313.6|8311.2|426
1745552400000|2025-04-25 03:40:00|8320.3|8317.9|8319.3|8316.9|8321.7|8319.3|8318.1|8315.7|241
1745552700000|2025-04-25 03:45:00|8319.1|8316.7|8322|8319.6|8322.4|8320|8318.3|8315.9|206
1745553000000|2025-04-25 03:50:00|8321.9|8319.5|8321.4|8319|8324.1|8321.7|8316.1|8313.7|341
1745553300000|2025-04-25 03:55:00|8321.7|8319.3|8322.7|8320.3|8323.6|8321.2|8317.4|8315|403
1745553600000|2025-04-25 04:00:00|8322.8|8320.4|8329.6|8327.2|8330|8327.6|8321.7|8319.3|512
1745553900000|2025-04-25 04:05:00|8329.7|8327.3|8328.3|8325.9|8330.3|8327.9|8325.4|8323|318
1745554200000|2025-04-25 04:10:00|8328.2|8325.8|8324.7|8322.3|8328.6|8326.2|8323.7|8321.3|278
1745554500000|2025-04-25 04:15:00|8324.8|8322.4|8321.3|8318.9|8326.6|8324.2|8320.5|8318.1|194
1745554800000|2025-04-25 04:20:00|8321.2|8318.8|8321.1|8318.7|8322.6|8320.2|8319.5|8317.1|188
1745555100000|2025-04-25 04:25:00|8320.9|8318.5|8319.1|8316.7|8321.1|8318.7|8317.2|8314.8|182
1745555400000|2025-04-25 04:30:00|8319.2|8316.8|8320.7|8318.3|8321|8318.6|8318.3|8315.9|176
1745555700000|2025-04-25 04:35:00|8320.5|8318.1|8319.7|8317.3|8321.4|8319|8319.2|8316.8|164
1745556000000|2025-04-25 04:40:00|8319.8|8317.4|8320.2|8317.8|8320.4|8318|8318.1|8315.7|129
1745556300000|2025-04-25 04:45:00|8320.1|8317.7|8319.4|8317|8320.3|8317.9|8318.9|8316.5|103
1745556600000|2025-04-25 04:50:00|8319.5|8317.1|8316.7|8314.3|8320.4|8318|8315.7|8313.3|173
1745556900000|2025-04-25 04:55:00|8316.6|8314.2|8317.6|8315.2|8318.4|8316|8316.1|8313.7|141
1745557200000|2025-04-25 05:00:00|8317.7|8315.3|8316.8|8314.4|8318.4|8316|8316.4|8314|127
1745557500000|2025-04-25 05:05:00|8316.9|8314.5|8313.7|8311.3|8317.9|8315.5|8312.5|8310.1|134
1745557800000|2025-04-25 05:10:00|8313.6|8311.2|8315.2|8312.8|8316.7|8314.3|8312.5|8310.1|170
1745558100000|2025-04-25 05:15:00|8315.3|8312.9|8315.7|8313.3|8317.8|8315.4|8314.7|8312.3|148
1745558400000|2025-04-25 05:20:00|8315.6|8313.2|8314|8311.6|8320.3|8317.9|8313.3|8310.9|343
1745558700000|2025-04-25 05:25:00|8314.1|8311.7|8322.6|8320.2|8323.3|8320.9|8313.1|8310.7|229
1745559000000|2025-04-25 05:30:00|8322.8|8320.4|8316.5|8314.1|8323.6|8321.2|8316.2|8313.8|295
1745559300000|2025-04-25 05:35:00|8316.4|8314|8317.2|8314.8|8318.7|8316.3|8315.8|8313.4|173
1745559600000|2025-04-25 05:40:00|8317.3|8314.9|8316.8|8314.4|8320.9|8318.5|8316.3|8313.9|366
1745559900000|2025-04-25 05:45:00|8316.9|8314.5|8323.2|8320.8|8324|8321.6|8316.9|8314.5|296
1745560200000|2025-04-25 05:50:00|8323.3|8320.9|8322|8319.6|8326|8323.6|8319.9|8317.5|292
1745560500000|2025-04-25 05:55:00|8321.9|8319.5|8322.7|8320.3|8324.3|8321.9|8320.9|8318.5|300
1745560800000|2025-04-25 06:00:00|8322.9|8320.5|8327.2|8324.8|8327.9|8325.5|8321.8|8319.4|292
1745561100000|2025-04-25 06:05:00|8327.3|8324.9|8334.1|8331.7|8335.7|8333.3|8327.2|8324.8|424
1745561400000|2025-04-25 06:10:00|8334.3|8331.9|8331.1|8328.7|8335.7|8333.3|8326.9|8324.5|396
1745561700000|2025-04-25 06:15:00|8331.2|8328.8|8330|8327.6|8333.5|8331.1|8327.5|8325.3|349
1745562000000|2025-04-25 06:20:00|8329.9|8327.5|8329.4|8327|8332.6|8330.2|8327|8324.6|286
1745562300000|2025-04-25 06:25:00|8329.3|8326.9|8327.6|8326.1|8330.4|8328.5|8325.8|8324.3|235
1745562600000|2025-04-25 06:30:00|8327.5|8326|8323.1|8320.7|8328|8326.5|8322.8|8320.4|316
1745562900000|2025-04-25 06:35:00|8323|8320.6|8313.6|8312.1|8323|8320.6|8312.7|8310.9|420
1745563200000|2025-04-25 06:40:00|8313.5|8312|8320.9|8319.4|8321.6|8320.1|8309.6|8308.1|408
1745563500000|2025-04-25 06:45:00|8320.7|8319.2|8321.2|8318.8|8321.9|8320.4|8317.7|8315.7|274
1745563800000|2025-04-25 06:50:00|8321.3|8318.9|8321.3|8319.8|8324.1|8322.6|8318.3|8316.8|240
1745564100000|2025-04-25 06:55:00|8321.2|8319.7|8321.1|8318.7|8321.9|8320.4|8317.6|8315.6|323
1745564400000|2025-04-25 07:00:00|8321.2|8318.8|8317.4|8315.9|8322.6|8321.1|8313.9|8312.4|408
1745564700000|2025-04-25 07:05:00|8317.3|8315.8|8324.7|8323.2|8325.1|8323.6|8314.3|8312.8|342
1745565000000|2025-04-25 07:10:00|8324.6|8323.1|8309.5|8307.1|8325.3|8323.8|8307.1|8305.6|686
1745565300000|2025-04-25 07:15:00|8309.7|8307.3|8303.6|8301.2|8312.9|8310.5|8299.4|8297|752
1745565600000|2025-04-25 07:20:00|8303.1|8300.7|8306.6|8304.2|8309.8|8308.3|8300.9|8298.9|495
1745565900000|2025-04-25 07:25:00|8306.7|8304.3|8303.3|8301.8|8307.7|8306|8301.4|8299.3|497
1745566200000|2025-04-25 07:30:00|8303.4|8301.9|8301.3|8298.9|8307.6|8306.1|8296.9|8295.3|402
1745566500000|2025-04-25 07:35:00|8301.6|8299.2|8304.1|8302.6|8306.9|8305.4|8301|8299|340
1745566800000|2025-04-25 07:40:00|8303.9|8302.4|8302.8|8300.4|8306.8|8305.3|8299.4|8297.2|361
1745567100000|2025-04-25 07:45:00|8302.6|8300.2|8307.8|8306.3|8309.5|8307.8|8302.5|8300.1|313
1745567400000|2025-04-25 07:50:00|8307.9|8306.4|8309.4|8307.9|8312.6|8310.7|8304.2|8301.8|394
1745567700000|2025-04-25 07:55:00|8309.5|8308|8308.4|8306.9|8310.2|8308.7|8304.8|8302.8|363
1745568000000|2025-04-25 08:00:00|8308.2|8306.7|8308.8|8307.3|8309.7|8307.8|8304.4|8302|326
1745568300000|2025-04-25 08:05:00|8308.9|8307.4|8309.7|8308.2|8314.7|8312.3|8306.9|8305.4|322
1745568600000|2025-04-25 08:10:00|8309.6|8308.1|8310.3|8307.9|8314.2|8312.7|8309.3|8306.9|287
1745568900000|2025-04-25 08:15:00|8310.4|8308|8313.5|8312|8315.6|8314.1|8309.9|8307.5|253
1745569200000|2025-04-25 08:20:00|8313.3|8311.8|8312.2|8310.7|8314.9|8313.4|8310.5|8308.1|199
1745569500000|2025-04-25 08:25:00|8312.3|8310.8|8309.4|8307.9|8313.7|8312.2|8308.9|8307.4|247
1745569800000|2025-04-25 08:30:00|8309.5|8308|8308.3|8306.8|8313.2|8311.7|8306.9|8305.4|234
1745570100000|2025-04-25 08:35:00|8308.4|8306.9|8305.4|8303.9|8310|8308.5|8304.9|8303.4|248
1745570400000|2025-04-25 08:40:00|8305.3|8303.8|8309.3|8307.8|8309.5|8308|8303.5|8302|236
1745570700000|2025-04-25 08:45:00|8309.2|8307.7|8314.3|8312.8|8315.4|8313.9|8308.5|8307|243
1745571000000|2025-04-25 08:50:00|8314.4|8312.9|8312.3|8310.8|8315.5|8314|8310.6|8309.1|252
1745571300000|2025-04-25 08:55:00|8312.4|8310.9|8306.7|8305.2|8313.1|8311.6|8306.1|8304.5|285
1745571600000|2025-04-25 09:00:00|8306.8|8305.3|8304.5|8303|8306.9|8305.4|8301.7|8300.2|336
1745571900000|2025-04-25 09:05:00|8305.2|8303.7|8300.3|8297.9|8307.9|8306.4|8300.1|8297.7|322
1745572200000|2025-04-25 09:10:00|8300.2|8297.8|8296.9|8295.4|8300.5|8299|8296.2|8293.8|304
1745572500000|2025-04-25 09:15:00|8296.8|8295.3|8299.5|8298|8299.6|8298.1|8295.8|8294.3|241
1745572800000|2025-04-25 09:20:00|8299.2|8297.7|8296.3|8294.8|8300.2|8298.7|8296.2|8294.7|176
1745573100000|2025-04-25 09:25:00|8296.2|8294.7|8297.2|8295.7|8298.7|8297.2|8293.7|8291.8|237
1745573400000|2025-04-25 09:30:00|8297.3|8295.8|8303.5|8302|8303.7|8302.2|8294.9|8293.4|202
1745573700000|2025-04-25 09:35:00|8303.3|8301.8|8298.4|8296.9|8304.1|8301.8|8297.4|8295.9|199
1745574000000|2025-04-25 09:40:00|8298.2|8296.7|8298.3|8296.8|8302.5|8301|8297.2|8295.7|216
1745574300000|2025-04-25 09:45:00|8298|8296.5|8301.4|8299|8302.1|8299.7|8295.6|8294.1|243
1745574600000|2025-04-25 09:50:00|8301.3|8298.9|8304.8|8302.4|8305.1|8302.7|8300.7|8298.3|222
1745574900000|2025-04-25 09:55:00|8304.7|8302.3|8311.2|8308.8|8311.6|8309.2|8304.5|8302.1|263
1745575200000|2025-04-25 10:00:00|8311|8308.6|8303.7|8301.3|8311|8308.6|8300.6|8298.2|313
1745575500000|2025-04-25 10:05:00|8303.8|8301.4|8300.8|8298.4|8304.1|8301.7|8299.6|8297.2|192
1745575800000|2025-04-25 10:10:00|8300.9|8298.5|8301.4|8299.9|8303.8|8301.9|8299.4|8297.9|211
1745576100000|2025-04-25 10:15:00|8301.3|8299.8|8305.1|8302.7|8305.3|8302.9|8295.1|8292.7|556
1745576400000|2025-04-25 10:20:00|8304.9|8302.5|8306.2|8303.8|8311.2|8308.8|8302.9|8300.5|507
1745576700000|2025-04-25 10:25:00|8306.1|8303.7|8304.2|8302.7|8308.3|8305.9|8304.2|8302.1|257
1745577000000|2025-04-25 10:30:00|8304.4|8302.9|8301.3|8298.9|8306.5|8305|8300.3|8297.9|376
1745577300000|2025-04-25 10:35:00|8301.2|8298.8|8298.7|8296.3|8302.7|8301.2|8297.5|8295.1|329
1745577600000|2025-04-25 10:40:00|8298.8|8296.4|8294.2|8292.7|8298.8|8296.4|8292.8|8291.3|268
1745577900000|2025-04-25 10:45:00|8294.3|8292.8|8291.2|8288.8|8294.6|8293.1|8289.9|8287.5|276
1745578200000|2025-04-25 10:50:00|8291.1|8288.7|8293.8|8291.4|8296.8|8294.4|8289.6|8287.2|279
1745578500000|2025-04-25 10:55:00|8293.6|8291.2|8289|8286.6|8294.5|8292.1|8288.8|8286.4|389
1745578800000|2025-04-25 11:00:00|8288.9|8286.5|8290.3|8287.9|8295.3|8292.9|8287.9|8285.5|344
1745579100000|2025-04-25 11:05:00|8290.4|8288|8291.2|8288.8|8293.4|8291|8288.9|8286.5|247
1745579400000|2025-04-25 11:10:00|8291.4|8289|8287.8|8286.3|8291.8|8289.4|8285.5|8284|241
1745579700000|2025-04-25 11:15:00|8287.9|8286.4|8291.2|8289.7|8293|8291.5|8287.9|8286.4|180
1745580000000|2025-04-25 11:20:00|8291.3|8289.8|8287.8|8285.4|8292.3|8290.8|8287.2|8285.2|218
1745580300000|2025-04-25 11:25:00|8287.9|8285.5|8285.5|8284|8288.9|8286.5|8283.1|8281.6|214
1745580600000|2025-04-25 11:30:00|8285.6|8284.1|8288.6|8287.1|8289.3|8287.8|8285.6|8284.1|166
1745580900000|2025-04-25 11:35:00|8288.5|8287|8287|8285.5|8290.8|8289.3|8285.6|8284.1|171
1745581200000|2025-04-25 11:40:00|8287.1|8285.6|8287|8285.5|8289.4|8287.9|8286.5|8285|138
1745581500000|2025-04-25 11:45:00|8286.9|8285.4|8290.6|8288.2|8291.3|8289.1|8286.8|8285.3|211
1745581800000|2025-04-25 11:50:00|8290.7|8288.3|8293|8291.5|8294|8292.5|8288.7|8286.3|196
1745582100000|2025-04-25 11:55:00|8293.1|8291.6|8298.7|8296.3|8299.7|8297.3|8293.1|8291.1|298
1745582400000|2025-04-25 12:00:00|8298.6|8296.2|8295.5|8293.1|8299|8296.6|8294.3|8291.9|242
1745582700000|2025-04-25 12:05:00|8295.4|8293|8296.4|8294|8297|8294.6|8294.1|8291.7|180
1745583000000|2025-04-25 12:10:00|8296.3|8293.9|8293.2|8290.8|8298|8295.6|8293.1|8290.7|238
1745583300000|2025-04-25 12:15:00|8293|8290.6|8300.2|8297.8|8303.1|8300.7|8293|8290.6|179
1745583600000|2025-04-25 12:20:00|8300.4|8298|8298.8|8296.4|8304.3|8301.9|8298.1|8296.3|420
1745583900000|2025-04-25 12:25:00|8298.6|8296.2|8303.2|8301.7|8303.6|8302|8298.6|8296.2|246
1745584200000|2025-04-25 12:30:00|8303.1|8301.6|8302.7|8301.2|8307.8|8306.3|8300.5|8299|275
1745584500000|2025-04-25 12:35:00|8302.8|8301.3|8301.3|8298.9|8303.5|8302|8301|8298.6|225
1745584800000|2025-04-25 12:40:00|8301.2|8298.8|8300.7|8299.2|8302.7|8300.3|8298.7|8296.3|191
1745585100000|2025-04-25 12:45:00|8300.9|8299.4|8304.8|8303.3|8305|8303.5|8300.3|8298.8|216
1745585400000|2025-04-25 12:50:00|8304.9|8303.4|8305.5|8303.1|8307.7|8305.3|8304.4|8302|188
1745585700000|2025-04-25 12:55:00|8305.6|8303.2|8307.6|8305.2|8307.8|8305.4|8304.3|8301.9|202
1745586000000|2025-04-25 13:00:00|8307.4|8305|8305.7|8304.2|8309|8307.5|8304.2|8302.7|305
1745586300000|2025-04-25 13:05:00|8305.6|8304.1|8308.4|8306|8315.6|8313.2|8305.2|8303.7|384
1745586600000|2025-04-25 13:10:00|8308.5|8306.1|8310.5|8309|8310.8|8309.3|8307.1|8304.9|244
1745586900000|2025-04-25 13:15:00|8310.6|8309.1|8306|8304.5|8313.3|8311.8|8306|8304.5|270
1745587200000|2025-04-25 13:20:00|8305.3|8303.8|8303.8|8302.3|8307.5|8306|8302.6|8301.1|236
1745587500000|2025-04-25 13:25:00|8304|8302.5|8309.7|8308.2|8314.6|8312.2|8304|8302.5|354
1745587800000|2025-04-25 13:30:00|8309.8|8308.3|8311.5|8310|8314.7|8313.2|8307.7|8305.3|517
1745588100000|2025-04-25 13:35:00|8311.6|8310.1|8306.6|8305.1|8313.5|8311.9|8306.6|8305.1|337
1745588400000|2025-04-25 13:40:00|8306.7|8305.2|8305.4|8303|8309.2|8307.2|8303.9|8302.4|316
1745588700000|2025-04-25 13:45:00|8305.5|8303.1|8305|8303.5|8310.6|8308.2|8304.5|8302.6|348
1745589000000|2025-04-25 13:50:00|8304.9|8303.4|8304.8|8303.3|8308.6|8307.1|8304.6|8302.6|309
1745589300000|2025-04-25 13:55:00|8305|8303.5|8303.4|8298.4|8305|8303.5|8300|8297.6|291
1745589600000|2025-04-25 14:00:00|8303.3|8298.5|8302.1|8300.6|8306|8304.5|8300.7|8298.3|463
1745589900000|2025-04-25 14:05:00|8302|8300.5|8307|8305.5|8307.6|8306.1|8301.1|8299.6|393
1745590200000|2025-04-25 14:10:00|8306.9|8305.4|8303.3|8300.9|8309.8|8307.7|8298.3|8296.2|432
1745590500000|2025-04-25 14:15:00|8303.2|8300.8|8300|8298.5|8304.1|8302.2|8299.8|8298.3|325
1745590800000|2025-04-25 14:20:00|8300.1|8298.6|8297.4|8295.9|8303.2|8300.8|8291.5|8290|457
1745591100000|2025-04-25 14:25:00|8297.6|8296.1|8290.8|8289.3|8297.7|8296.2|8290.3|8288.8|470
1745591400000|2025-04-25 14:30:00|8290.9|8289.4|8291.2|8289.7|8294.7|8293.2|8290.4|8288.9|343
1745591700000|2025-04-25 14:35:00|8291.7|8290.2|8288.7|8287.2|8292.9|8290.7|8288.4|8286.9|330
1745592000000|2025-04-25 14:40:00|8288.6|8287.1|8291.6|8290.1|8291.7|8290.2|8286.7|8285.2|292
1745592300000|2025-04-25 14:45:00|8291.5|8290|8294.2|8292.7|8294.6|8293.1|8289|8287.5|296
1745592600000|2025-04-25 14:50:00|8294.3|8292.8|8294|8292.5|8296.6|8294.7|8291.1|8289.6|383
1745592900000|2025-04-25 14:55:00|8293.9|8292.4|8296.8|8295.3|8298.5|8297|8293.6|8292.1|454
1745593200000|2025-04-25 15:00:00|8296.6|8295.1|8301.3|8299.8|8301.7|8300.2|8296.4|8294.9|253
1745593500000|2025-04-25 15:05:00|8301.2|8299.7|8302.3|8300.8|8306|8304.5|8300.6|8298.8|250
1745593800000|2025-04-25 15:10:00|8302|8300.5|8303.2|8301.7|8305.7|8304.2|8300.9|8298.2|223
1745594100000|2025-04-25 15:15:00|8303.3|8301.8|8299.5|8298|8303.7|8302.2|8298.6|8297.1|271
1745594400000|2025-04-25 15:20:00|8299.4|8297.9|8299|8297.5|8302.2|8300.7|8298.5|8297|206
1745594700000|2025-04-25 15:25:00|8298.9|8297.4|8295.5|8293.1|8299.6|8298.1|8294.6|8292.6|174
1745595000000|2025-04-25 15:30:00|8295.7|8293.3|8294.3|8292.8|8296.8|8295.3|8292|8289.7|268
1745595300000|2025-04-25 15:35:00|8294.2|8292.7|8292.6|8290.2|8294.2|8292.7|8290.7|8288.3|239
1745595600000|2025-04-25 15:40:00|8292.8|8290.4|8291.7|8289.3|8293.3|8291.8|8290.8|8289.1|166
1745595900000|2025-04-25 15:45:00|8291.8|8289.4|8288.3|8286.8|8291.8|8289.4|8288.3|8285.9|128
1745596200000|2025-04-25 15:50:00|8288.2|8286.7|8286.2|8284.7|8288.8|8287.3|8285.9|8284.4|165
1745596500000|2025-04-25 15:55:00|8286.3|8284.8|8286.4|8284.9|8287.7|8285.9|8285.5|8283.1|147
1745596800000|2025-04-25 16:00:00|8286.5|8285|8285.6|8284.1|8287.8|8286.3|8285.1|8283.2|112
1745597100000|2025-04-25 16:05:00|8285.5|8284|8282.7|8281.2|8285.5|8284|8282|8280.5|169
1745597400000|2025-04-25 16:10:00|8282.8|8281.3|8282.4|8280.9|8283.4|8281.9|8280.6|8278.2|170
1745597700000|2025-04-25 16:15:00|8282.3|8280.8|8284.1|8282.6|8284.7|8283.2|8281.6|8279.8|149
1745598000000|2025-04-25 16:20:00|8284.2|8282.7|8285.9|8284.4|8286.2|8284.7|8283.3|8281.8|88
1745598300000|2025-04-25 16:25:00|8285.8|8284.3|8283.2|8280.8|8285.8|8284.3|8282.9|8280.5|100
1745598600000|2025-04-25 16:30:00|8283.4|8281|8281.1|8279.6|8283.4|8281|8279.2|8277.2|120
1745598900000|2025-04-25 16:35:00|8281.2|8279.7|8280.1|8278.6|8281.5|8280|8279.6|8278.1|76
1745599200000|2025-04-25 16:40:00|8280|8278.5|8282|8280.5|8282.3|8280.8|8280|8278.5|81
1745599500000|2025-04-25 16:45:00|8282.1|8280.6|8285.1|8283.6|8286.2|8284.7|8281.9|8280.4|96
1745599800000|2025-04-25 16:50:00|8285|8283.5|8286.8|8285.3|8287.8|8286.3|8285|8283.5|63
1745600100000|2025-04-25 16:55:00|8286.9|8285.4|8291.9|8290.4|8292.1|8290.6|8286.5|8285|157
1745600400000|2025-04-25 17:00:00|8291.8|8290.3|8288.7|8287.2|8292.3|8290.8|8287.5|8286|156
1745600700000|2025-04-25 17:05:00|8288.8|8287.3|8287.8|8286.3|8289.2|8287.7|8287.8|8286.3|67
1745601000000|2025-04-25 17:10:00|8288|8286.5|8288.3|8286.8|8290.3|8288.8|8286.8|8285.3|103
1745601300000|2025-04-25 17:15:00|8288.2|8286.7|8288.7|8287.2|8290.3|8288.8|8287.6|8286.1|126
1745601600000|2025-04-25 17:20:00|8288.9|8287.4|8294|8292.5|8294.4|8292.9|8288.9|8287.4|98
1745601900000|2025-04-25 17:25:00|8294.1|8292.6|8291.6|8290.1|8295|8293.5|8291.3|8289.8|91
1745602200000|2025-04-25 17:30:00|8291.5|8290|8289.2|8287.7|8292.1|8290.6|8288.5|8287|112
1745602500000|2025-04-25 17:35:00|8289.4|8287.9|8282.7|8280.3|8289.4|8287.9|8282.2|8279.8|241
1745602800000|2025-04-25 17:40:00|8282.5|8280.1|8280.7|8278.3|8283.3|8280.9|8279.2|8276.8|231
1745603100000|2025-04-25 17:45:00|8280.6|8278.2|8277.9|8275.5|8282.2|8279.8|8277.1|8274.7|178
1745603400000|2025-04-25 17:50:00|8278|8275.6|8273.6|8271.2|8278|8275.6|8272.4|8270|203
1745603700000|2025-04-25 17:55:00|8273.7|8271.3|8276.2|8274.7|8276.4|8274.9|8271.7|8269.3|255
1745604000000|2025-04-25 18:00:00|8276|8274.5|8276.8|8275.3|8277.7|8276.2|8272.1|8270.6|232
1745604300000|2025-04-25 18:05:00|8276.5|8275|8279.6|8278.1|8279.9|8278.4|8275.8|8274.3|103
1745604600000|2025-04-25 18:10:00|8279.8|8278.3|8282.2|8280.7|8282.4|8280.9|8279.3|8277.8|139
1745604900000|2025-04-25 18:15:00|8282.3|8280.8|8278.1|8276.6|8284|8282.5|8278.1|8276.6|118
1745605200000|2025-04-25 18:20:00|8277.9|8276.4|8278.3|8275.9|8280.8|8278.4|8277.8|8275.8|118
1745605500000|2025-04-25 18:25:00|8278.2|8275.8|8277.1|8275.6|8281.5|8279.1|8276.7|8275.2|134
1745605800000|2025-04-25 18:30:00|8277|8275.5|8279.1|8276.7|8279.2|8276.8|8276.2|8274.7|89
1745606100000|2025-04-25 18:35:00|8279.2|8276.8|8276.9|8274.5|8279.8|8277.4|8276.8|8274.4|60
1745606400000|2025-04-25 18:40:00|8276.7|8274.3|8275.7|8273.3|8276.8|8274.4|8274.9|8272.5|71
1745606700000|2025-04-25 18:45:00|8275.6|8273.2|8274.9|8272.5|8276.3|8273.9|8274.3|8271.9|75
1745607000000|2025-04-25 18:50:00|8274.8|8272.4|8275.6|8273.2|8276.3|8273.9|8274.2|8271.8|102
1745607300000|2025-04-25 18:55:00|8275.7|8273.3|8271.7|8269.3|8275.9|8273.5|8271.3|8268.9|173
1745607600000|2025-04-25 19:00:00|8271.8|8269.4|8271.8|8269.4|8272.1|8270.1|8269.9|8268.4|179
1745607900000|2025-04-25 19:05:00|8271.6|8269.2|8273.3|8270.9|8273.9|8271.5|8271.4|8269|106
1745608200000|2025-04-25 19:10:00|8273.1|8270.7|8272.7|8270.3|8273.9|8271.5|8271.8|8269.4|102
1745608500000|2025-04-25 19:15:00|8272.8|8270.4|8272.5|8270.1|8273.5|8271.1|8271.6|8269.2|101
1745608800000|2025-04-25 19:20:00|8272.6|8270.2|8272.8|8270.4|8274|8271.6|8271.9|8269.5|75
1745609100000|2025-04-25 19:25:00|8272.5|8270.1|8271.9|8269.5|8272.9|8270.5|8271.5|8269.1|51
1745609400000|2025-04-25 19:30:00|8271.8|8269.4|8267.8|8266.3|8272.9|8270.5|8267.8|8266.2|99
1745609700000|2025-04-25 19:35:00|8267.7|8266.2|8269.6|8267.2|8270.9|8269.4|8267.3|8265.8|101
1745610000000|2025-04-25 19:40:00|8269.7|8267.3|8271.9|8269.5|8271.9|8269.5|8268.3|8265.9|109
1745610300000|2025-04-25 19:45:00|8272|8269.6|8275.3|8272.9|8275.3|8272.9|8271.7|8269.3|112
1745610600000|2025-04-25 19:50:00|8276|8273.6|8275.1|8272.7|8276|8273.6|8273.6|8271.2|158
1745610900000|2025-04-25 19:55:00|8274.3|8271.9|8280.5|8279|8281.8|8279.6|8274.3|8271.9|319
1745611200000|2025-04-25 20:00:00|8280.2|8278.7|8278.2|8275.8|8280.6|8279.1|8277.9|8275.5|127
1745611500000|2025-04-25 20:05:00|8278.1|8275.7|8280.1|8277.7|8280.4|8278|8277.8|8275.4|68
1745611800000|2025-04-25 20:10:00|8280|8277.6|8282.1|8279.7|8282.1|8279.7|8279.9|8277.5|48
1745612100000|2025-04-25 20:15:00|8282.2|8279.8|8281.5|8279.1|8282.3|8279.9|8280.9|8278.5|58
1745612400000|2025-04-25 20:20:00|8281.2|8278.8|8279.6|8277.2|8281.2|8278.8|8278|8275.6|31
1745612700000|2025-04-25 20:25:00|8279.5|8277.1|8281|8278.6|8281.5|8279.1|8279.5|8277.1|44
1745613000000|2025-04-25 20:30:00|8281.2|8278.8|8280.6|8278.2|8281.3|8278.9|8280.3|8277.9|19
1745613300000|2025-04-25 20:35:00|8280.8|8278.4|8279.4|8277|8287|8284.6|8278.4|8276|116
1745613600000|2025-04-25 20:40:00|8279.2|8276.8|8279.7|8277.3|8281.3|8278.9|8278.2|8275.8|117
1745613900000|2025-04-25 20:45:00|8279.4|8277|8282.4|8280|8282.7|8280.3|8279.2|8276.8|72
1745614200000|2025-04-25 20:50:00|8282.2|8279.8|8285.4|8283|8285.4|8283|8279.7|8277.3|153
1745614500000|2025-04-25 20:55:00|8286.5|8281.2|8280.8|8274.3|8287|8282|8279.8|8273.3|216
1745784000000|2025-04-27 20:00:00|8291.3|8280.3|8291.5|8280.5|8291.5|8280.5|8291.3|8280.3|2
1745784300000|2025-04-27 20:05:00|8293|8282|8293.6|8285|8293.6|8285|8293|8282|5
1745784600000|2025-04-27 20:10:00|8293.3|8283.7|8284.8|8273.8|8295.1|8285.5|8279.6|8271.9|16
1745784900000|2025-04-27 20:15:00|8286.3|8278.7|8289.5|8278.7|8290.7|8279.7|8286.3|8275.5|13
1745785200000|2025-04-27 20:20:00|8290|8279|8290|8279|8290|8279|8290|8279|1
1745785500000|2025-04-27 20:25:00|8289.9|8278.9|8289.9|8278.9|8289.9|8278.9|8289.9|8278.9|1
1745786100000|2025-04-27 20:35:00|8289.7|8278.7|8289.2|8278.7|8289.9|8278.9|8289.2|8278.7|3
1745786400000|2025-04-27 20:40:00|8288.8||8288.3||8288.8||8288.3||2
1745787300000|2025-04-27 20:55:00|8289.1|8278|8289.1|8278|8289.1|8278|8289.1|8278|1
1745787600000|2025-04-27 21:00:00|8292.1|8279.6|8289.1|8282.6|8292.1|8282.6|8289.1|8279.6|3
1745787900000|2025-04-27 21:05:00|8288.1|8281.6|8288|8281.5|8288.1|8281.6|8287.2|8280.7|4
1745788200000|2025-04-27 21:10:00|8288.8|8282.3|8291.5|8285|8291.5|8285|8288.1|8281.6|4
1745788500000|2025-04-27 21:15:00|8292.6|8286.1|8289.7|8283.2|8293.1|8286.6|8289.7|8283.2|5
1745788800000|2025-04-27 21:20:00|8273|8266.5|8274.8|8268.3|8274.8|8268.3|8273|8266.5|3
1745790900000|2025-04-27 21:55:00|8286.5|8280|8288.8|8282.3|8288.8|8282.3|8286.5|8280|7
1745791200000|2025-04-27 22:00:00|8288.7|8282.2|8284.5|8278|8288.7|8282.2|8280.5|8274|104
1745791500000|2025-04-27 22:05:00|8283.8|8278.8|8285.3|8280.3|8286|8281|8282.2|8277.2|138
1745791800000|2025-04-27 22:10:00|8285.4|8280.4|8287.3|8282.3|8287.4|8282.4|8283.7|8279.4|182
1745792100000|2025-04-27 22:15:00|8287.1|8282.1|8282.2|8279.8|8287.1|8282.1|8280.3|8277.9|218
1745792400000|2025-04-27 22:20:00|8282.1|8279.7|8286.4|8284|8286.5|8284.1|8281.3|8278.9|133
1745792700000|2025-04-27 22:25:00|8286.3|8283.9|8289|8286.6|8289.1|8286.7|8284.8|8282.4|101
1745793000000|2025-04-27 22:30:00|8289.2|8286.8|8287.7|8285.1|8294.1|8291.7|8286.9|8284.3|217
1745793300000|2025-04-27 22:35:00|8287.8|8285.2|8288.8|8286.3|8290.5|8287.9|8287.6|8285.1|139
1745793600000|2025-04-27 22:40:00|8288.7|8286.2|8287.1|8284.6|8288.8|8286.3|8286.9|8284.2|103
1745793900000|2025-04-27 22:45:00|8287|8284.5|8287.7|8285.3|8287.9|8285.5|8286|8283.4|63
1745794200000|2025-04-27 22:50:00|8287.5|8285.1|8287|8284.6|8287.7|8285.3|8286.7|8284.3|62
1745794500000|2025-04-27 22:55:00|8286.7|8284.3|8286.6|8284.2|8287.4|8285|8285.7|8283.3|63
1745794800000|2025-04-27 23:00:00|8286.2|8283.8|8286.4|8284|8286.4|8284|8283.9|8281.5|86
1745795100000|2025-04-27 23:05:00|8286.3|8283.9|8284.3|8281.9|8287.1|8284.7|8281.7|8279.3|99
1745795400000|2025-04-27 23:10:00|8284.4|8282|8286.3|8283.9|8286.8|8284.4|8283.8|8281.4|150
1745795700000|2025-04-27 23:15:00|8286.2|8283.8|8284.5|8282.1|8286.2|8283.8|8284.1|8281.7|84
1745796000000|2025-04-27 23:20:00|8284.3|8281.9|8285|8282.6|8285.6|8283.2|8283.9|8281.5|79
1745796300000|2025-04-27 23:25:00|8284.9|8282.5|8283.6|8281.2|8285.4|8283|8283.2|8280.8|65
1745796600000|2025-04-27 23:30:00|8283.7|8281.3|8284.2|8281.8|8284.7|8282.3|8283.7|8281.3|68
1745796900000|2025-04-27 23:35:00|8284.3|8281.9|8280.5|8278.1|8284.5|8282.1|8280.3|8277.9|96
1745797200000|2025-04-27 23:40:00|8280.3|8277.9|8281|8278.6|8282.6|8280.2|8280.3|8277.9|103
1745797500000|2025-04-27 23:45:00|8280.9|8278.5|8283.2|8280.8|8284.3|8281.9|8280.5|8278.1|172
1745797800000|2025-04-27 23:50:00|8283.1|8280.7|8283.9|8281.5|8284.4|8282|8282.7|8280.3|119
1745798100000|2025-04-27 23:55:00|8283.6|8281.2|8286.8|8284.4|8287.7|8285.3|8283.5|8281.1|195
1745798400000|2025-04-28 00:00:00|8286.7|8284.3|8282.8|8280.4|8287.7|8285.3|8280.6|8278.2|310
1745798700000|2025-04-28 00:05:00|8282.7|8280.3|8279.2|8276.8|8283.1|8280.7|8278.3|8275.9|221
1745799000000|2025-04-28 00:10:00|8279.6|8277.2|8280.6|8278.2|8281.7|8279.3|8278.7|8276.3|194
1745799300000|2025-04-28 00:15:00|8280.5|8278.1|8280.1|8277.7|8280.7|8278.3|8277.8|8275.4|157
1745799600000|2025-04-28 00:20:00|8280.2|8277.8|8276.4|8274|8280.4|8278|8275.8|8273.4|139
1745799900000|2025-04-28 00:25:00|8276.3|8273.9|8276.8|8274.4|8278.9|8276.5|8275.1|8272.7|181
1745800200000|2025-04-28 00:30:00|8277|8274.6|8277.7|8275.3|8278.8|8276.4|8276.6|8274.2|180
1745800500000|2025-04-28 00:35:00|8277.9|8275.5|8278.8|8276.4|8280.7|8278.3|8277.7|8275.3|149
1745800800000|2025-04-28 00:40:00|8278.7|8276.3|8277.1|8274.7|8278.8|8276.4|8276.7|8274.3|140
1745801100000|2025-04-28 00:45:00|8277.2|8274.8|8278.1|8275.7|8278.4|8276|8275.7|8273.3|135
1745801400000|2025-04-28 00:50:00|8278|8275.6|8279.1|8276.7|8279.3|8276.9|8273.6|8271.3|274
1745801700000|2025-04-28 00:55:00|8279|8276.6|8276.8|8274.4|8279.9|8277.5|8276.1|8273.7|299
1745802000000|2025-04-28 01:00:00|8276.9|8274.5|8278.9|8276.5|8278.9|8276.5|8274.6|8272.2|258
1745802300000|2025-04-28 01:05:00|8278.8|8276.4|8276.9|8274.5|8279.9|8277.5|8276.4|8274|180
1745802600000|2025-04-28 01:10:00|8277|8274.6|8277.6|8275.2|8277.7|8275.3|8275.2|8272.8|173
1745802900000|2025-04-28 01:15:00|8277.7|8275.3|8278.2|8275.8|8278.5|8276.1|8276.1|8273.7|161
1745803200000|2025-04-28 01:20:00|8278.4|8276|8280|8277.6|8280.2|8277.8|8277.1|8274.7|123
1745803500000|2025-04-28 01:25:00|8280.1|8277.7|8285.2|8282.8|8285.3|8282.9|8279.9|8277.5|187
1745803800000|2025-04-28 01:30:00|8285.1|8282.7|8284.4|8282|8286.6|8284.2|8283.4|8281|211
1745804100000|2025-04-28 01:35:00|8284.3|8281.9|8283.7|8281.3|8284.3|8281.9|8280.8|8278.4|152
1745804400000|2025-04-28 01:40:00|8283.8|8281.4|8282.6|8280.2|8285.6|8283.2|8279.3|8277.8|184
1745804700000|2025-04-28 01:45:00|8282.5|8280.1|8282.3|8279.9|8284.6|8282.2|8280.9|8278.5|155
1745805000000|2025-04-28 01:50:00|8282.4|8280|8281.2|8278.8|8283.4|8281|8281|8278.6|120
1745805300000|2025-04-28 01:55:00|8281.1|8278.7|8284.6|8282.2|8285.5|8283.1|8280.9|8278.5|207
1745805600000|2025-04-28 02:00:00|8284.7|8282.3|8287.9|8285.5|8288.8|8286.4|8284.7|8282.3|289
1745805900000|2025-04-28 02:05:00|8288|8285.6|8290|8287.6|8290|8287.6|8286.6|8284.2|125
1745806200000|2025-04-28 02:10:00|8290.1|8287.7|8293|8290.6|8294.2|8291.8|8289.8|8287.4|240
1745806500000|2025-04-28 02:15:00|8292.9|8290.5|8289.8|8287.4|8292.9|8290.5|8289.1|8286.7|139
1745806800000|2025-04-28 02:20:00|8289.7|8287.3|8290.2|8287.8|8290.3|8287.9|8288.7|8286.3|94
1745807100000|2025-04-28 02:25:00|8290.1|8287.7|8291.8|8289.4|8292.7|8290.3|8290.1|8287.7|140
1745807400000|2025-04-28 02:30:00|8291.7|8289.3|8290.8|8288.4|8292.3|8289.9|8290.3|8287.9|148
1745807700000|2025-04-28 02:35:00|8290.6|8288.2|8289.6|8287.2|8291.3|8288.9|8289.4|8287|128
1745808000000|2025-04-28 02:40:00|8289.5|8287.1|8289.3|8286.9|8290.4|8288|8288.3|8285.9|106
1745808300000|2025-04-28 02:45:00|8289.1|8286.7|8287.7|8285.3|8289.3|8286.9|8287.2|8284.8|93
1745808600000|2025-04-28 02:50:00|8287.6|8285.2|8286.8|8285.3|8287.9|8286.3|8285.6|8283.2|100
1745808900000|2025-04-28 02:55:00|8286.9|8285.4|8287.3|8285.8|8287.8|8286|8286.2|8284.2|114
1745809200000|2025-04-28 03:00:00|8287.4|8285.9|8284.7|8283.2|8287.7|8286.2|8284.7|8283.2|100
1745809500000|2025-04-28 03:05:00|8284.6|8283.1|8283.9|8281.5|8286.2|8283.8|8283.8|8281.4|81
1745809800000|2025-04-28 03:10:00|8284|8281.6|8281.2|8278.8|8284.1|8281.7|8281|8278.6|94
1745810100000|2025-04-28 03:15:00|8281.3|8278.9|8282.5|8280.1|8282.7|8280.3|8280.5|8278.1|99
1745810400000|2025-04-28 03:20:00|8282.4|8280|8283.1|8281.6|8284|8282.5|8282.3|8279.9|89
1745810700000|2025-04-28 03:25:00|8283.2|8281.7|8282.3|8280.8|8283.8|8282.3|8281.5|8280|90
1745811000000|2025-04-28 03:30:00|8282.4|8280.9|8284.3|8281.9|8285.1|8282.8|8282|8280.5|85
1745811300000|2025-04-28 03:35:00|8284.5|8282.1|8283.3|8280.9|8284.8|8282.4|8282.2|8279.8|60
1745811600000|2025-04-28 03:40:00|8283.2|8280.8|8284.3|8281.9|8285|8282.6|8282.7|8280.3|75
1745811900000|2025-04-28 03:45:00|8284.2|8281.8|8281.1|8278.7|8284.3|8281.9|8280.7|8278.3|96
1745812200000|2025-04-28 03:50:00|8281.2|8278.8|8282.6|8280.2|8283|8280.6|8280.9|8278.5|60
1745812500000|2025-04-28 03:55:00|8283.2|8280.8|8284.2|8281.8|8284.3|8281.9|8282|8279.6|74
1745812800000|2025-04-28 04:00:00|8284.3|8281.9|8285.1|8282.7|8285.5|8283.1|8283.4|8281|174
1745813100000|2025-04-28 04:05:00|8285|8282.6|8285.4|8283|8286.6|8284.2|8284.9|8282.5|73
1745813400000|2025-04-28 04:10:00|8285.3|8282.9|8284.4|8282|8285.7|8283.3|8284.2|8281.8|54
1745813700000|2025-04-28 04:15:00|8284.3|8281.9|8283.8|8281.4|8284.4|8282|8281.9|8279.5|78
1745814000000|2025-04-28 04:20:00|8283.9|8281.5|8281.6|8279.2|8284.4|8282|8281.5|8279.1|68
1745814300000|2025-04-28 04:25:00|8281.7|8279.3|8282.4|8280|8282.9|8280.5|8281|8278.6|122
1745814600000|2025-04-28 04:30:00|8282.5|8280.1|8281.5|8279.1|8283|8280.6|8281.3|8278.9|96
1745814900000|2025-04-28 04:35:00|8281.9|8279.5|8280.3|8277.9|8282.7|8280.3|8280|8277.6|107
1745815200000|2025-04-28 04:40:00|8280.2|8277.8|8278.3|8275.9|8280.8|8278.4|8278.1|8275.7|132
1745815500000|2025-04-28 04:45:00|8278.4|8276|8277.3|8274.9|8279.5|8277.1|8276.8|8274.4|122
1745815800000|2025-04-28 04:50:00|8277|8274.6|8273.9|8271.5|8277.1|8274.7|8273.8|8271.4|106
1745816100000|2025-04-28 04:55:00|8273.8|8271.4|8271.6|8269.2|8274.3|8271.9|8271.2|8268.8|101
1745816400000|2025-04-28 05:00:00|8271.7|8269.3|8272.7|8270.3|8272.8|8270.4|8270.3|8267.9|112
1745816700000|2025-04-28 05:05:00|8272.8|8270.4|8271.4|8269|8273.5|8271.1|8270.2|8267.8|95
1745817000000|2025-04-28 05:10:00|8271.5|8269.1|8271.6|8269.2|8272.5|8270.1|8270.6|8268.2|84
1745817300000|2025-04-28 05:15:00|8271.3|8268.9|8271.8|8269.4|8272.8|8270.4|8270.4|8268|94
1745817600000|2025-04-28 05:20:00|8271.9|8269.5|8271.7|8269.3|8273.3|8270.9|8271.6|8269.2|76
1745817900000|2025-04-28 05:25:00|8271.8|8269.4|8272.3|8269.9|8272.7|8270.3|8270.2|8267.8|88
1745818200000|2025-04-28 05:30:00|8272.4|8270|8269.8|8267.4|8272.6|8270.2|8269|8266.6|127
1745818500000|2025-04-28 05:35:00|8269.7|8267.3|8273.7|8271.3|8274.6|8272.2|8269|8266.6|134
1745818800000|2025-04-28 05:40:00|8273.8|8271.4|8275.1|8272.7|8276.2|8273.8|8272.4|8270|143
1745819100000|2025-04-28 05:45:00|8275.2|8272.8|8275|8272.6|8275.4|8273|8273.5|8271.1|97
1745819400000|2025-04-28 05:50:00|8275.1|8272.7|8276.2|8273.8|8277|8274.6|8274.5|8272.1|137
1745819700000|2025-04-28 05:55:00|8276.1|8273.7|8277.1|8274.7|8277.8|8275.4|8274.7|8272.3|136
1745820000000|2025-04-28 06:00:00|8277|8275.5|8282.9|8280.5|8283.9|8281.5|8277|8275.5|241
1745820300000|2025-04-28 06:05:00|8282.7|8280.3|8286.9|8284.5|8286.9|8284.5|8282.4|8280|183
1745820600000|2025-04-28 06:10:00|8287|8284.6|8290.9|8288.5|8291.7|8289.3|8286.1|8283.7|242
1745820900000|2025-04-28 06:15:00|8290.8|8288.4|8285.6|8284.1|8291.9|8289.5|8284.4|8282.9|241
1745821200000|2025-04-28 06:20:00|8285.7|8284.2|8287.7|8285.3|8287.7|8285.8|8283.2|8281.7|151
1745821500000|2025-04-28 06:25:00|8287.5|8285.1|8291.6|8289.2|8292|8289.6|8287.3|8284.9|239
1745821800000|2025-04-28 06:30:00|8291.9|8289.5|8289.9|8288.4|8292.5|8290.4|8287.6|8286.1|223
1745822100000|2025-04-28 06:35:00|8289.8|8288.3|8296.3|8294.8|8297|8295.5|8288.7|8287.2|189
1745822400000|2025-04-28 06:40:00|8296.4|8294.9|8300.5|8299|8302.5|8301|8296.4|8294.9|342
1745822700000|2025-04-28 06:45:00|8300.8|8299.3|8300.7|8298.3|8303.7|8301.6|8300.5|8298.3|168
1745823000000|2025-04-28 06:50:00|8300.8|8298.4|8302.9|8301.4|8303.4|8301.9|8299.9|8298.4|170
1745823300000|2025-04-28 06:55:00|8303.2|8301.7|8307.6|8306.1|8309.5|8308|8303.2|8301.7|369
1745823600000|2025-04-28 07:00:00|8307.7|8306.2|8301.7|8300.2|8309|8307.5|8301.7|8300.2|349
1745823900000|2025-04-28 07:05:00|8301.8|8300.3|8301.3|8299.8|8304|8302.5|8299.6|8298.1|250
1745824200000|2025-04-28 07:10:00|8301.4|8299.9|8300.8|8299.3|8302.2|8300.7|8298.3|8296.7|224
1745824500000|2025-04-28 07:15:00|8300.9|8299.4|8303.2|8300.8|8307.1|8305.6|8300.9|8299.4|215
1745824800000|2025-04-28 07:20:00|8303.3|8300.9|8303.1|8301.6|8306.7|8305.2|8303.1|8300.9|174
1745825100000|2025-04-28 07:25:00|8303.6|8301.2|8301.4|8299.9|8304.8|8303.3|8301.3|8299.8|217
1745825400000|2025-04-28 07:30:00|8301.3|8299.8|8305.3|8303.8|8308.6|8307.1|8300.7|8299.2|251
1745825700000|2025-04-28 07:35:00|8305.4|8303.9|8302.8|8300.4|8306|8304.3|8301.3|8298.9|202
1745826000000|2025-04-28 07:40:00|8302.7|8300.3|8304.3|8302.8|8306.1|8304.6|8300|8298.3|186
1745826300000|2025-04-28 07:45:00|8304.2|8302.7|8309.1|8307.6|8309.1|8307.6|8301.6|8300.1|185
1745826600000|2025-04-28 07:50:00|8309.2|8307.7|8312.8|8311.3|8313.2|8311.5|8309.2|8307.7|182
1745826900000|2025-04-28 07:55:00|8312.7|8311.2|8314.4|8312.9|8317.1|8315.6|8311.9|8310.4|280
1745827200000|2025-04-28 08:00:00|8314.2|8312.7|8313.7|8312.2|8316.6|8315.1|8312.4|8310.8|324
1745827500000|2025-04-28 08:05:00|8313.9|8312.4|8310.2|8308.7|8316.7|8315.2|8308.7|8307.2|250
1745827800000|2025-04-28 08:10:00|8310.6|8309.1|8314.6|8312.2|8318|8316.5|8310.1|8308.6|218
1745828100000|2025-04-28 08:15:00|8314.7|8312.3|8316.3|8314.8|8319.5|8318|8314.7|8312.3|215
1745828400000|2025-04-28 08:20:00|8316.5|8315|8313.5|8312|8317.4|8315.9|8311.3|8309.8|146
1745828700000|2025-04-28 08:25:00|8313.6|8312.1|8315.5|8314|8318.8|8317.1|8313.6|8312.1|222
1745829000000|2025-04-28 08:30:00|8315.6|8314.1|8314.8|8313.3|8319.8|8317.9|8314.6|8313.1|221
1745829300000|2025-04-28 08:35:00|8314.7|8313.2|8309.4|8307.9|8314.7|8313.2|8308|8306|195
1745829600000|2025-04-28 08:40:00|8309.3|8307.8|8310.2|8308.7|8311.9|8310.4|8308.1|8305.7|186
1745829900000|2025-04-28 08:45:00|8310.3|8308.8|8308.9|8307.4|8310.6|8309.1|8306.1|8304.6|152
1745830200000|2025-04-28 08:50:00|8309.1|8307.6|8308.8|8307.3|8310|8308.5|8307.6|8306.1|163
1745830500000|2025-04-28 08:55:00|8308.9|8307.4|8307.1|8305.6|8310.1|8308.6|8305.1|8303.6|208
1745830800000|2025-04-28 09:00:00|8306.9|8305.4|8301.3|8299.8|8308.5|8307|8301.2|8299.1|209
1745831100000|2025-04-28 09:05:00|8301.2|8299.7|8303.2|8300.8|8304.4|8302.9|8299.6|8297.2|207
1745831400000|2025-04-28 09:10:00|8303.1|8300.7|8304.4|8302.9|8306.6|8304.5|8302|8299.8|233
1745831700000|2025-04-28 09:15:00|8304.5|8303|8300.6|8299.1|8304.7|8303.2|8300.1|8298.4|185
1745832000000|2025-04-28 09:20:00|8300.8|8299.3|8296.1|8294.6|8301.2|8299.7|8296.1|8294.6|171
1745832300000|2025-04-28 09:25:00|8296|8294.5|8287.8|8286.3|8296.2|8294.7|8287.2|8285.1|266
1745832600000|2025-04-28 09:30:00|8287.9|8286.4|8292|8290.5|8293.7|8292.2|8286.8|8285.3|231
1745832900000|2025-04-28 09:35:00|8292.2|8290.7|8293.7|8292.2|8296.2|8294.7|8291.8|8290.3|165
1745833200000|2025-04-28 09:40:00|8293.8|8292.3|8295.4|8293.9|8295.7|8294.2|8292.3|8290.3|165
1745833500000|2025-04-28 09:45:00|8295.3|8293.8|8290.9|8289.4|8296.5|8295|8290.9|8289.4|174
1745833800000|2025-04-28 09:50:00|8291.3|8289.8|8293.9|8292.4|8296.1|8294.6|8291.3|8289.8|172
1745834100000|2025-04-28 09:55:00|8294|8292.5|8297.3|8294.9|8297.3|8295.3|8292.1|8290.3|183
1745834400000|2025-04-28 10:00:00|8297.1|8294.7|8293.2|8291.7|8297.3|8295.2|8292.9|8290.5|220
1745834700000|2025-04-28 10:05:00|8293.1|8291.6|8294.4|8292.9|8297.5|8295.8|8292.9|8291.4|152
1745835000000|2025-04-28 10:10:00|8294.3|8292.8|8292.7|8291.2|8295.7|8294.2|8291.2|8289.7|146
1745835300000|2025-04-28 10:15:00|8292.5|8291|8290|8288.5|8292.5|8291|8288.4|8286.9|130
1745835600000|2025-04-28 10:20:00|8290.1|8288.6|8289.7|8288.2|8291.5|8289.5|8287.9|8286.4|116
1745835900000|2025-04-28 10:25:00|8289.6|8288.1|8292.6|8291.1|8293|8291.5|8288.9|8287.1|121
1745836200000|2025-04-28 10:30:00|8293|8291.5|8294.4|8292.9|8295.5|8293.1|8292.5|8291|150
1745836500000|2025-04-28 10:35:00|8294.3|8292.8|8296.5|8295|8297|8295.2|8293|8291.5|202
1745836800000|2025-04-28 10:40:00|8296.4|8294.9|8295.4|8293.9|8296.8|8295.3|8292.8|8291.3|121
1745837100000|2025-04-28 10:45:00|8295.3|8293.8|8295.8|8294.3|8300.3|8297.9|8294.3|8292.8|143
1745837400000|2025-04-28 10:50:00|8295.9|8294.4|8297.9|8296.4|8297.9|8296.4|8294.7|8292.8|85
1745837700000|2025-04-28 10:55:00|8298|8296.5|8299.4|8297.9|8300.1|8298.6|8298|8295.9|137
1745838000000|2025-04-28 11:00:00|8299.5|8298|8302.1|8300.6|8304.1|8302.6|8299.2|8297.7|188
1745838300000|2025-04-28 11:05:00|8301.9|8300.4|8301.1|8299.6|8303.2|8301.7|8301|8299.3|81
1745838600000|2025-04-28 11:10:00|8301|8299.5|8304.2|8302.7|8305.2|8303.7|8301|8299.1|101
1745838900000|2025-04-28 11:15:00|8304.1|8302.6|8305.2|8303.7|8305.2|8303.7|8301.6|8300.1|170
1745839200000|2025-04-28 11:20:00|8305.1|8303.6|8308.5|8307|8310|8307.8|8305.1|8303.6|142
1745839500000|2025-04-28 11:25:00|8308.6|8307.1|8308.1|8306.6|8310.8|8309.3|8307|8305.5|136
1745839800000|2025-04-28 11:30:00|8308|8306.5|8303.5|8302|8308|8306.5|8303.1|8301.6|123
1745840100000|2025-04-28 11:35:00|8303.6|8302.1|8303.9|8302.4|8304.8|8303|8300.4|8298.6|138
1745840400000|2025-04-28 11:40:00|8303.8|8302.3|8302.8|8301.3|8305.9|8303.6|8302.7|8301.2|150
1745840700000|2025-04-28 11:45:00|8302.7|8301.2|8299|8296.6|8303.5|8302|8296.6|8295.1|180
1745841000000|2025-04-28 11:50:00|8299.1|8296.7|8298.4|8296.9|8299.4|8297.3|8296.4|8294.7|151
1745841300000|2025-04-28 11:55:00|8298.3|8296.8|8298.4|8296.9|8299.3|8297.5|8295.6|8293.8|197
1745841600000|2025-04-28 12:00:00|8298.2|8296.7|8296.1|8294.6|8298.9|8297.4|8294.1|8292.6|226
1745841900000|2025-04-28 12:05:00|8296|8294.5|8294.7|8293.2|8297.8|8296.3|8292.4|8290.9|219
1745842200000|2025-04-28 12:10:00|8294.9|8293.4|8289.8|8288.3|8295.4|8293.9|8289.2|8287.7|192
1745842500000|2025-04-28 12:15:00|8289.7|8288.2|8288.5|8287|8292|8289.7|8287.2|8285.3|188
1745842800000|2025-04-28 12:20:00|8288.2|8286.7|8290|8288.5|8292.2|8289.9|8287.3|8285.5|232
1745843100000|2025-04-28 12:25:00|8289.9|8288.4|8287.9|8286.4|8291|8288.8|8286.8|8285.3|147
1745843400000|2025-04-28 12:30:00|8287.8|8286.3|8295|8293.5|8295.4|8293.9|8287.7|8286.2|179
1745843700000|2025-04-28 12:35:00|8295.1|8293.6|8296.4|8294.9|8300|8297.6|8294.8|8293.3|171
1745844000000|2025-04-28 12:40:00|8296.5|8295|8299.9|8298.4|8301.2|8298.9|8296.5|8295|140
1745844300000|2025-04-28 12:45:00|8299.8|8298.3|8298.6|8297.1|8300.3|8298.8|8297.9|8296.4|155
1745844600000|2025-04-28 12:50:00|8298.4|8296.9|8300|8298.5|8301.5|8300|8297.4|8295.9|176
1745844900000|2025-04-28 12:55:00|8299.9|8298.4|8303.2|8301.7|8303.3|8301.8|8297.8|8296.3|195
1745845200000|2025-04-28 13:00:00|8303.3|8301.8|8299.1|8297.6|8303.9|8302.4|8298.5|8297|157
1745845500000|2025-04-28 13:05:00|8299.2|8297.7|8301.8|8300.3|8304.4|8302.9|8299|8297.5|276
1745845800000|2025-04-28 13:10:00|8301.7|8300.2|8303.6|8302.1|8303.6|8302.1|8299.8|8298.3|180
1745846100000|2025-04-28 13:15:00|8303.5|8302|8306.2|8304.7|8307.5|8306|8301.5|8299.9|230
1745846400000|2025-04-28 13:20:00|8306.1|8304.6|8303|8301.5|8307.4|8305.9|8302.7|8301|165
1745846700000|2025-04-28 13:25:00|8302.9|8301.4|8300.7|8299.2|8305.7|8303.6|8300.1|8298.2|198
1745847000000|2025-04-28 13:30:00|8300.8|8299.3|8297.3|8295.8|8300.9|8299.4|8296.5|8294.7|296
1745847300000|2025-04-28 13:35:00|8297.8|8296.3|8290.3|8288.8|8299.3|8297.8|8290.1|8288.6|245
1745847600000|2025-04-28 13:40:00|8290.2|8288.7|8278.2|8276.7|8290.7|8289.1|8277.4|8275.4|400
1745847900000|2025-04-28 13:45:00|8278.1|8276.6|8280.2|8278.7|8281.9|8280.4|8277.2|8275.7|350
1745848200000|2025-04-28 13:50:00|8280.4|8278.9|8288.4|8286.9|8289.2|8287.7|8280.4|8278.9|371
1745848500000|2025-04-28 13:55:00|8288.3|8286.8|8285.6|8284.1|8290.1|8288.6|8284.8|8283.3|320
1745848800000|2025-04-28 14:00:00|8285.7|8284.2|8283|8281.5|8286.5|8285|8280.7|8279.2|340
1745849100000|2025-04-28 14:05:00|8282.9|8281.4|8285.2|8283.7|8286.6|8285.1|8282.9|8281.4|222
1745849400000|2025-04-28 14:10:00|8285.1|8283.6|8287.4|8285.9|8288.2|8286.1|8282.7|8281.2|215
1745849700000|2025-04-28 14:15:00|8287.5|8286|8286.7|8285.2|8289.1|8287.5|8285.2|8283.7|234
1745850000000|2025-04-28 14:20:00|8286.8|8285.3|8280.3|8278.8|8287.2|8285.7|8279.8|8278.3|257
1745850300000|2025-04-28 14:25:00|8280.4|8278.9|8276.3|8274.8|8280.7|8279.2|8273|8271.5|341
1745850600000|2025-04-28 14:30:00|8276.1|8274.6|8266.2|8264.7|8276.3|8274.8|8266|8264.4|351
1745850900000|2025-04-28 14:35:00|8266.3|8264.8|8253.1|8251.6|8266.5|8265|8253.1|8251.6|398
1745851200000|2025-04-28 14:40:00|8252.7|8251.2|8254.7|8252.3|8257.3|8254.9|8244.5|8242.1|671
1745851500000|2025-04-28 14:45:00|8254.5|8252.1|8252.5|8250.1|8256.1|8253.7|8246.8|8244.4|429
1745851800000|2025-04-28 14:50:00|8252.4|8250|8252.3|8250.8|8254.2|8251.8|8246.3|8244.8|553
1745852100000|2025-04-28 14:55:00|8252.4|8250.9|8254.2|8252.7|8256|8254.5|8250.6|8249.1|586
1745852400000|2025-04-28 15:00:00|8254.3|8252.8|8253.7|8252.2|8260.4|8258.9|8253.6|8252|441
1745852700000|2025-04-28 15:05:00|8253.6|8252.1|8253.9|8252.4|8257.5|8256|8251.8|8250.3|351
1745853000000|2025-04-28 15:10:00|8253.8|8252.3|8259.6|8258.1|8262.4|8260.9|8251.2|8249.7|344
1745853300000|2025-04-28 15:15:00|8259.7|8258.2|8256.6|8255.1|8260.1|8258.6|8254.3|8252.8|304
1745853600000|2025-04-28 15:20:00|8256.2|8254.7|8256.2|8254.7|8259.9|8258.4|8255.3|8253.2|296
1745853900000|2025-04-28 15:25:00|8256.3|8254.8|8254.2|8252.7|8258.9|8257.3|8254.2|8252.7|236
1745854200000|2025-04-28 15:30:00|8254.7|8253.2|8253.5|8252|8257|8255.5|8252.1|8250.6|251
1745854500000|2025-04-28 15:35:00|8253.6|8252.1|8254.1|8252.6|8256.7|8255.2|8249.9|8248.4|181
1745854800000|2025-04-28 15:40:00|8254.2|8252.7|8251.7|8250.2|8254.4|8252.9|8250.5|8249|222
1745855100000|2025-04-28 15:45:00|8251.8|8250.3|8254.7|8253.2|8254.8|8253.3|8249.5|8247.4|215
1745855400000|2025-04-28 15:50:00|8254.8|8253.3|8256.9|8255.4|8258.2|8256.7|8252.8|8251.3|199
1745855700000|2025-04-28 15:55:00|8257.3|8255.8|8255.8|8254.3|8258.6|8257.1|8254.3|8252.8|203
1745856000000|2025-04-28 16:00:00|8255.7|8254.2|8250.3|8248.8|8255.8|8254.3|8249.1|8247.3|221
1745856300000|2025-04-28 16:05:00|8250.2|8248.7|8246.6|8245.1|8250.2|8248.7|8246.5|8244.8|199
1745856600000|2025-04-28 16:10:00|8246.7|8245.2|8234.9|8232.5|8247.4|8245.9|8232.9|8230.5|366
1745856900000|2025-04-28 16:15:00|8235|8232.6|8242.1|8240.6|8243.4|8241.5|8234.4|8232.3|295
1745857200000|2025-04-28 16:20:00|8241.8|8240.3|8243.8|8242.3|8245.6|8244.1|8240|8238.5|255
1745857500000|2025-04-28 16:25:00|8243.9|8242.4|8236.4|8234.9|8244.3|8242.8|8236.2|8234.7|221
1745857800000|2025-04-28 16:30:00|8236.6|8235.1|8238.6|8237.1|8240.5|8239|8235.6|8234.1|187
1745858100000|2025-04-28 16:35:00|8238.8|8237.3|8236.6|8235.1|8242|8240.5|8234.3|8232.8|201
1745858400000|2025-04-28 16:40:00|8236.5|8235|8229.4|8227.9|8236.5|8235|8229.2|8226.8|244
1745858700000|2025-04-28 16:45:00|8230|8228.5|8229.6|8228.1|8230.2|8228.5|8226.3|8224.8|268
1745859000000|2025-04-28 16:50:00|8229.7|8228.2|8220|8218.5|8229.7|8228.2|8219.8|8217.9|284
1745859300000|2025-04-28 16:55:00|8219.9|8218.4|8211.6|8210.1|8220.8|8218.7|8200.8|8199.3|665
1745859600000|2025-04-28 17:00:00|8211.5|8210|8210.4|8208.9|8216|8214.5|8209.6|8207.5|300
1745859900000|2025-04-28 17:05:00|8210.5|8209|8206.9|8205.4|8212.8|8211.3|8204.8|8203.3|241
1745860200000|2025-04-28 17:10:00|8207.2|8205.7|8206.6|8205.1|8209.8|8207.4|8204.6|8203.1|285
1745860500000|2025-04-28 17:15:00|8206|8204.5|8208.7|8207.2|8208.9|8207.4|8205.9|8204.4|218
1745860800000|2025-04-28 17:20:00|8208.8|8207.3|8207.8|8206.3|8209|8207.5|8205.7|8204.1|208
1745861100000|2025-04-28 17:25:00|8207.9|8206.4|8206.8|8205.3|8207.9|8206.4|8205.6|8204.1|226
1745861400000|2025-04-28 17:30:00|8206.9|8205.4|8206.9|8205.4|8209.5|8208|8205.6|8204.1|208
1745861700000|2025-04-28 17:35:00|8207.1|8205.6|8212.8|8211.3|8213.5|8212|8206.2|8204.7|228
1745862000000|2025-04-28 17:40:00|8212.9|8211.4|8212|8210.5|8213.8|8212.3|8211|8209.5|171
1745862300000|2025-04-28 17:45:00|8212.1|8210.6|8214.3|8212.8|8215.4|8213.9|8211.2|8209.7|135
1745862600000|2025-04-28 17:50:00|8214.4|8212.9|8218.9|8217.4|8218.9|8217.4|8214|8212.5|153
1745862900000|2025-04-28 17:55:00|8218.8|8217.3|8219.8|8218.3|8220.3|8218.8|8217|8215.5|173
1745863200000|2025-04-28 18:00:00|8219.7|8218.2|8218.2|8216.7|8221.8|8220.3|8216.8|8215.3|171
1745863500000|2025-04-28 18:05:00|8218.1|8216.6|8216.8|8215.3|8218.8|8217.3|8214|8212.5|177
1745863800000|2025-04-28 18:10:00|8216.7|8215.2|8216.5|8214.1|8217.3|8215.4|8213.2|8211.7|160
1745864100000|2025-04-28 18:15:00|8216.9|8214.5|8217.3|8215.8|8217.7|8216.2|8215.1|8213.6|141
1745864400000|2025-04-28 18:20:00|8217.4|8215.9|8217.3|8215.8|8218.8|8217.3|8215.5|8214|140
1745864700000|2025-04-28 18:25:00|8217.4|8215.9|8214.9|8213.4|8217.8|8216.3|8214.9|8213.4|130
1745865000000|2025-04-28 18:30:00|8214.4|8212.9|8212.4|8210.9|8216.7|8215.2|8212.2|8210.7|180
1745865300000|2025-04-28 18:35:00|8212.5|8211|8212.9|8211.4|8213.5|8212|8211.2|8209.7|141
1745865600000|2025-04-28 18:40:00|8213|8211.5|8216.5|8215|8217.4|8215.9|8212.5|8211|148
1745865900000|2025-04-28 18:45:00|8216.6|8215.1|8212.3|8210.8|8217.6|8216.1|8212.3|8210.8|175
1745866200000|2025-04-28 18:50:00|8212.2|8210.7|8211.4|8209.9|8214|8212.5|8211.4|8209.9|114
1745866500000|2025-04-28 18:55:00|8211.1|8209.6|8209.3|8207.8|8213|8211.5|8208.7|8207.2|191
1745866800000|2025-04-28 19:00:00|8209.2|8207.7|8209.8|8208.3|8211|8209.5|8208.4|8206.9|239
1745867100000|2025-04-28 19:05:00|8209.7|8208.2|8207.7|8206.2|8209.7|8208.2|8206.2|8204.7|122
1745867400000|2025-04-28 19:10:00|8207.6|8206.1|8206.8|8205.3|8210.1|8208.6|8206|8204.5|108
1745867700000|2025-04-28 19:15:00|8207.1|8205.6|8206.7|8205.2|8209.4|8207.9|8206.3|8204.7|103
1745868000000|2025-04-28 19:20:00|8206.6|8205.1|8206.2|8204.7|8208.1|8206.6|8206.1|8204.6|88
1745868300000|2025-04-28 19:25:00|8206.1|8204.6|8209.1|8207.6|8209.1|8207.6|8206.1|8204.6|91
1745868600000|2025-04-28 19:30:00|8208.9|8207.4|8208.4|8206.9|8211.5|8210|8208.4|8206.9|99
1745868900000|2025-04-28 19:35:00|8208.2|8206.7|8206.2|8204.7|8208.7|8207.2|8205.8|8204.3|92
1745869200000|2025-04-28 19:40:00|8206.3|8204.8|8206.2|8204.7|8207.7|8205.4|8205.7|8203.9|136
1745869500000|2025-04-28 19:45:00|8206.5|8204.1|8207.2|8204.8|8207.5|8205.9|8205.7|8204.1|100
1745869800000|2025-04-28 19:50:00|8207.3|8204.9|8205.8|8204.3|8208.4|8206.9|8205.7|8204.1|146
1745870100000|2025-04-28 19:55:00|8205.7|8204.2|8207.6|8205.2|8207.6|8206.1|8205.6|8204.1|180
1745870400000|2025-04-28 20:00:00|8207.4|8205|8206.5|8204.1|8207.9|8205.5|8205.9|8203.5|185
1745870700000|2025-04-28 20:05:00|8206.9|8204.5|8206.8|8204.4|8207.8|8205.4|8206.1|8203.7|66
1745871000000|2025-04-28 20:10:00|8206.7|8204.3|8205.4|8203|8206.9|8204.5|8204.9|8202.5|67
1745871300000|2025-04-28 20:15:00|8205.5|8203.1|8206.3|8203.9|8206.5|8204.1|8205.4|8203|93
1745871600000|2025-04-28 20:20:00|8206.2|8203.8|8204.4|8202|8206.2|8203.8|8203.8|8201.8|65
1745871900000|2025-04-28 20:25:00|8204.6|8202.2|8204.3|8201.9|8205.2|8202.8|8203.7|8201.3|94
1745872200000|2025-04-28 20:30:00|8204.4|8202|8204.3|8201.9|8205|8202.6|8204.1|8201.7|58
1745872500000|2025-04-28 20:35:00|8204.2|8201.8|8204.2|8201.8|8205.4|8203|8203.3|8200.9|44
1745872800000|2025-04-28 20:40:00|8204.3|8201.9|8203.4|8201|8204.3|8201.9|8203.1|8200.7|35
1745873100000|2025-04-28 20:45:00|8203.6|8201.2|8204.6|8202.2|8205|8202.5|8203.6|8201.2|107
1745873400000|2025-04-28 20:50:00|8204.4|8202|8200.1|8197.7|8204.5|8202.1|8199.8|8197.4|148
1745873700000|2025-04-28 20:55:00|8200.9|8197|8203.7|8197.2|8203.8|8198.1|8199.9|8195.3|487
1745874000000|2025-04-28 21:00:00|8204.6|8198.1|8205.6|8199.1|8205.6|8199.1|8204.6|8198.1|3
1745874300000|2025-04-28 21:05:00|8205.4|8198.9|8206|8199.5|8206|8199.5|8205.1|8198.6|5
1745874600000|2025-04-28 21:10:00|8204.9|8198.4|8205.7|8199.2|8205.7|8199.2|8204.8|8198.3|6
1745874900000|2025-04-28 21:15:00|8206|8199.5|8205.8|8199.3|8207.3|8200.8|8205.8|8199.3|12
1745875200000|2025-04-28 21:20:00|8205.4|8198.9|8204.2|8197.7|8209.3|8202.8|8204.2|8197.7|12
1745875500000|2025-04-28 21:25:00|8203.7|8197.2|8203.3|8196.8|8203.7|8197.2|8202.7|8196.2|7
1745875800000|2025-04-28 21:30:00|8203.7|8197.2|8204.5|8198|8204.5|8198|8202.5|8196|16
1745876100000|2025-04-28 21:35:00|8203.8|8197.3|8203.5|8197|8204|8197.5|8202.9|8196.4|9
1745876400000|2025-04-28 21:40:00|8205.1|8198.6|8204.1|8197.6|8205.3|8198.8|8203.5|8197|7
1745876700000|2025-04-28 21:45:00|8205|8198.5|8205.1|8198.6|8205.1|8198.6|8205|8198.5|2
1745877000000|2025-04-28 21:50:00|8206|8199.5|8205.7|8199.2|8206|8199.5|8205.6|8199.1|3
1745877300000|2025-04-28 21:55:00|8205.1|8198.6|8205.4|8198.9|8205.5|8199|8205.1|8198.6|4
1745877600000|2025-04-28 22:00:00|8205.5|8199|8205.8|8199.3|8207.1|8200.6|8204.6|8198.1|95
1745877900000|2025-04-28 22:05:00|8205|8200|8205.7|8200.7|8206.1|8201.1|8204.4|8199.4|84
1745878200000|2025-04-28 22:10:00|8205.6|8200.6|8207.3|8202.3|8207.5|8202.5|8205.2|8200.2|98
1745878500000|2025-04-28 22:15:00|8206.9|8201.9|8208.6|8205|8208.6|8205.2|8205.4|8201.9|216
1745878800000|2025-04-28 22:20:00|8208.4|8205.1|8207.4|8205|8208.4|8205.2|8207.1|8203.9|240
1745879100000|2025-04-28 22:25:00|8208.1|8204.6|8209|8205.7|8209.7|8206.8|8207.7|8204.3|78
1745879400000|2025-04-28 22:30:00|8209.1|8205.9|8209.6|8206.2|8209.8|8206.8|8208.7|8205.5|58
1745879700000|2025-04-28 22:35:00|8209.5|8206.1|8207.6|8205.2|8209.5|8206.4|8207.5|8204.6|43
1745880000000|2025-04-28 22:40:00|8207.7|8205.3|8207.7|8205.3|8208.5|8206.1|8207.6|8205.2|34
1745880300000|2025-04-28 22:45:00|8207.8|8205.4|8210.1|8207.7|8210.1|8207.7|8206.9|8204.5|58
1745880600000|2025-04-28 22:50:00|8209.8|8207.4|8209.9|8207.5|8210.2|8207.8|8209.1|8206.7|34
1745880900000|2025-04-28 22:55:00|8209.8|8207.4|8210.2|8207.8|8210.2|8207.8|8208.2|8205.8|49
1745881200000|2025-04-28 23:00:00|8210.1|8207.7|8207.3|8204.9|8210.2|8207.8|8206.1|8203.7|75
1745881500000|2025-04-28 23:05:00|8207.2|8204.8|8212.5|8210.1|8213.1|8210.7|8205.3|8202.9|199
1745881800000|2025-04-28 23:10:00|8212.6|8210.2|8215.9|8214.4|8216.1|8214.6|8212.6|8210.2|168
1745882100000|2025-04-28 23:15:00|8216|8214.5|8217.5|8215.1|8218.6|8216.2|8215.4|8213|141
1745882400000|2025-04-28 23:20:00|8217.4|8215|8215.5|8213.1|8218.2|8215.8|8215.3|8212.9|109
1745882700000|2025-04-28 23:25:00|8215.6|8213.2|8214.8|8212.4|8217.3|8214.9|8214.6|8212.2|90
1745883000000|2025-04-28 23:30:00|8214.7|8212.3|8213.6|8211.2|8216.5|8214.1|8213.4|8211|116
1745883300000|2025-04-28 23:35:00|8213.7|8211.3|8214.5|8212.1|8216.1|8213.7|8213.4|8211|94
1745883600000|2025-04-28 23:40:00|8214.7|8212.3|8213.2|8210.8|8216.6|8214.2|8213.2|8210.8|97
1745883900000|2025-04-28 23:45:00|8213.1|8210.7|8214.8|8212.4|8215.4|8213|8212|8209.6|108
1745884200000|2025-04-28 23:50:00|8214.9|8212.5|8214.4|8212|8215|8212.6|8213.3|8210.9|84
1745884500000|2025-04-28 23:55:00|8214.1|8211.7|8214.4|8212|8214.4|8212|8213.2|8210.8|65
1745884800000|2025-04-29 00:00:00|8214.3|8211.9|8215.7|8213.3|8217.3|8214.9|8212.9|8210.5|185
1745885100000|2025-04-29 00:05:00|8215.6|8213.2|8215|8212.6|8216.2|8213.8|8214.4|8212|153
1745885400000|2025-04-29 00:10:00|8214.9|8212.5|8210.5|8208.1|8214.9|8212.5|8210|8207.6|188
1745885700000|2025-04-29 00:15:00|8210.3|8207.9|8212.1|8209.7|8212.9|8210.5|8209.7|8207.3|129
1745886000000|2025-04-29 00:20:00|8212|8209.6|8215|8212.6|8216.9|8214.5|8211.9|8209.5|151
1745886300000|2025-04-29 00:25:00|8215.2|8212.8|8215.6|8213.2|8217.7|8215.3|8214.8|8212.4|147
1745886600000|2025-04-29 00:30:00|8215.5|8213.1|8218.8|8216.4|8219.2|8216.8|8215.1|8212.7|106
1745886900000|2025-04-29 00:35:00|8218.9|8216.5|8216|8213.6|8219.2|8216.8|8214.9|8212.5|129
1745887200000|2025-04-29 00:40:00|8216.2|8213.8|8220.1|8217.7|8220.2|8217.8|8216.2|8213.8|94
1745887500000|2025-04-29 00:45:00|8220.2|8217.8|8221.2|8218.8|8221.2|8218.8|8219.8|8217.4|125
1745887800000|2025-04-29 00:50:00|8221.1|8218.7|8218.9|8216.5|8222.2|8219.8|8218.6|8216.2|139
1745888100000|2025-04-29 00:55:00|8219|8216.6|8220.7|8218.3|8221.2|8218.8|8219|8216.6|118
1745888400000|2025-04-29 01:00:00|8220.8|8218.4|8220.2|8217.8|8221.1|8218.7|8216.1|8213.7|166
1745888700000|2025-04-29 01:05:00|8220.3|8217.9|8221.9|8219.5|8222.7|8220.3|8220|8217.6|109
1745889000000|2025-04-29 01:10:00|8222|8219.6|8218.6|8216.2|8222|8219.6|8218.1|8215.7|139
1745889300000|2025-04-29 01:15:00|8218.5|8216.1|8219.9|8217.5|8220.4|8218|8217.5|8215.1|124
1745889600000|2025-04-29 01:20:00|8220|8217.6|8219.8|8217.4|8222.2|8219.8|8218.5|8216.1|143
1745889900000|2025-04-29 01:25:00|8219.9|8217.5|8221.2|8218.8|8221.2|8218.8|8219|8216.6|122
1745890200000|2025-04-29 01:30:00|8221.7|8219.3|8224.5|8222.1|8224.8|8222.4|8221.7|8219.3|119
1745890500000|2025-04-29 01:35:00|8224.8|8222.4|8223.9|8221.5|8224.8|8222.4|8222.2|8219.8|113
1745890800000|2025-04-29 01:40:00|8224|8221.6|8227.2|8224.8|8228.1|8225.7|8223.5|8221.1|188
1745891100000|2025-04-29 01:45:00|8226.9|8224.5|8231.6|8229.2|8231.8|8229.4|8225.8|8223.4|207
1745891400000|2025-04-29 01:50:00|8231.7|8229.3|8233.4|8231|8233.7|8231.3|8231.2|8228.8|184
1745891700000|2025-04-29 01:55:00|8233.2|8230.8|8234|8231.6|8236.3|8233.9|8233.2|8230.8|201
1745892000000|2025-04-29 02:00:00|8234.1|8231.7|8232.7|8230.3|8234.5|8232.1|8231.6|8229.2|181
1745892300000|2025-04-29 02:05:00|8232.5|8230.1|8232|8229.6|8234|8231.6|8230.9|8228.5|169
1745892600000|2025-04-29 02:10:00|8231.7|8229.3|8218.4|8216|8231.7|8229.3|8217.8|8215.4|428
1745892900000|2025-04-29 02:15:00|8218.5|8216.1|8220.1|8217.7|8221.1|8218.7|8214.7|8212.3|382
1745893200000|2025-04-29 02:20:00|8220|8217.6|8225.3|8222.9|8225.3|8222.9|8220|8217.6|223
1745893500000|2025-04-29 02:25:00|8225.4|8223|8221.9|8219.5|8226|8223.6|8220.8|8218.4|211
1745893800000|2025-04-29 02:30:00|8222|8219.6|8222.2|8219.8|8222.9|8220.5|8219.3|8216.9|231
1745894100000|2025-04-29 02:35:00|8222.3|8219.9|8227.6|8225.2|8229.8|8227.4|8222.3|8219.9|202
1745894400000|2025-04-29 02:40:00|8227.5|8225.1|8226|8223.6|8229.2|8226.8|8225.3|8222.9|148
1745894700000|2025-04-29 02:45:00|8225.6|8223.2|8227.2|8224.8|8229.4|8227|8224.9|8222.5|238
1745895000000|2025-04-29 02:50:00|8227.1|8224.7|8227.5|8225.1|8228|8225.6|8225.5|8223.1|190
1745895300000|2025-04-29 02:55:00|8227.6|8225.2|8231.6|8229.2|8231.6|8229.2|8227.4|8225|210
1745895600000|2025-04-29 03:00:00|8231.5|8229.1|8233|8230.6|8233.9|8231.5|8230.4|8228|164
1745895900000|2025-04-29 03:05:00|8233.2|8230.8|8231.3|8228.9|8233.5|8231.1|8229.4|8227|146
1745896200000|2025-04-29 03:10:00|8231.2|8228.8|8234.6|8232.2|8234.7|8232.3|8231.1|8228.7|123
1745896500000|2025-04-29 03:15:00|8234.5|8232.1|8232.8|8230.4|8235.2|8232.8|8232.1|8229.7|136
1745896800000|2025-04-29 03:20:00|8232.6|8230.2|8231.4|8229|8234.6|8232.2|8228.8|8226.4|210
1745897100000|2025-04-29 03:25:00|8231.3|8228.9|8234.6|8232.2|8235.3|8232.9|8231.1|8228.7|232
1745897400000|2025-04-29 03:30:00|8234.4|8232|8234.6|8232.2|8236.1|8233.7|8233.8|8231.4|145
1745897700000|2025-04-29 03:35:00|8234.2|8231.8|8234.8|8232.4|8235.7|8233.3|8233.6|8231.2|181
1745898000000|2025-04-29 03:40:00|8234.6|8232.2|8234.8|8232.4|8235.4|8233|8233.5|8231.1|106
1745898300000|2025-04-29 03:45:00|8234.9|8232.5|8239.8|8237.4|8240.7|8238.3|8234.6|8232.2|148
1745898600000|2025-04-29 03:50:00|8239.7|8237.3|8238.8|8236.4|8240.1|8237.7|8238.2|8235.8|120
1745898900000|2025-04-29 03:55:00|8238.7|8236.3|8239.5|8237.1|8240.5|8238.1|8238.6|8236.2|94
1745899200000|2025-04-29 04:00:00|8239.7|8237.3|8241.6|8239.2|8243.8|8241.8|8239.3|8236.9|151
1745899500000|2025-04-29 04:05:00|8241.7|8239.3|8242.4|8240|8242.5|8240.1|8240.6|8238.2|75
1745899800000|2025-04-29 04:10:00|8242.3|8239.9|8241|8238.6|8243.3|8240.9|8240.3|8237.9|84
1745900100000|2025-04-29 04:15:00|8241.1|8238.7|8240.7|8238.3|8242.1|8239.7|8239.2|8236.8|122
1745900400000|2025-04-29 04:20:00|8240.8|8238.4|8241.4|8239|8242.5|8240.1|8240.7|8238.3|98
1745900700000|2025-04-29 04:25:00|8241.5|8239.1|8241.1|8238.7|8242.7|8240.3|8240|8237.6|119
1745901000000|2025-04-29 04:30:00|8241.2|8238.8|8240.8|8239.3|8241.7|8240.2|8239|8237.5|120
1745901300000|2025-04-29 04:35:00|8240.6|8239.1|8240.7|8239.2|8243.4|8241.9|8240|8238.5|177
1745901600000|2025-04-29 04:40:00|8240.6|8239.1|8242.9|8241.4|8243.7|8242.2|8239.5|8238|138
1745901900000|2025-04-29 04:45:00|8242.8|8241.3|8246.8|8244.4|8247.9|8245.5|8242.8|8241.3|184
1745902200000|2025-04-29 04:50:00|8246.9|8244.5|8247.6|8245.2|8249.1|8246.7|8245.8|8243.4|156
1745902500000|2025-04-29 04:55:00|8247.7|8245.3|8244.9|8243.4|8247.8|8245.4|8243.3|8240.9|130
1745902800000|2025-04-29 05:00:00|8244.8|8243.3|8241.2|8238.8|8245|8243.5|8241.2|8238.8|125
1745903100000|2025-04-29 05:05:00|8241.4|8239|8240.6|8238.2|8242|8239.6|8240.1|8237.7|178
1745903400000|2025-04-29 05:10:00|8241.2|8238.8|8242.3|8240.8|8243.1|8241.6|8240.7|8238.3|135
1745903700000|2025-04-29 05:15:00|8242.1|8240.6|8240.5|8238.1|8242.7|8241.2|8240|8237.6|149
1745904000000|2025-04-29 05:20:00|8240.4|8238|8241.4|8239.9|8242.2|8240.7|8238|8235.6|114
1745904300000|2025-04-29 05:25:00|8241.3|8239.8|8242|8239.6|8243.7|8241.5|8239.9|8237.5|141
1745904600000|2025-04-29 05:30:00|8242.1|8239.7|8238.4|8236|8242.7|8240.3|8238.3|8235.9|218
1745904900000|2025-04-29 05:35:00|8238.3|8235.9|8235.9|8233.5|8239.7|8237.3|8235.7|8233.3|147
1745905200000|2025-04-29 05:40:00|8236|8233.6|8236.9|8234.5|8237.1|8234.7|8234.5|8232.1|162
1745905500000|2025-04-29 05:45:00|8237|8234.6|8238|8235.6|8238.6|8236.2|8236.4|8234|106
1745905800000|2025-04-29 05:50:00|8237.9|8235.5|8238.2|8235.8|8238.9|8236.5|8237.1|8234.7|119
1745906100000|2025-04-29 05:55:00|8238|8235.6|8236.5|8234.1|8239.7|8237.3|8235.8|8233.4|135
1745906400000|2025-04-29 06:00:00|8236.7|8234.3|8232.9|8230.5|8237.1|8234.7|8232.7|8230.3|218
1745906700000|2025-04-29 06:05:00|8233|8230.6|8228.8|8226.4|8234.5|8232.1|8228.6|8226.2|238
1745907000000|2025-04-29 06:10:00|8228.9|8226.5|8227.6|8225.2|8230.3|8227.9|8224.9|8222.5|235
1745907300000|2025-04-29 06:15:00|8227.7|8225.3|8227.1|8224.7|8228.6|8226.2|8224.6|8222.2|193
1745907600000|2025-04-29 06:20:00|8227|8224.6|8227.8|8225.4|8228.4|8226|8226.9|8224.5|190
1745907900000|2025-04-29 06:25:00|8228|8225.6|8225.9|8224.4|8230.2|8227.8|8223.8|8222.3|213
1745908200000|2025-04-29 06:30:00|8225.8|8224.3|8225.4|8223.9|8228.7|8227.2|8222.2|8220.7|220
1745908500000|2025-04-29 06:35:00|8225.3|8223.8|8230.4|8228.9|8231.6|8229.3|8224.9|8223.4|168
1745908800000|2025-04-29 06:40:00|8230.2|8228.7|8235.1|8233.6|8235.9|8234.1|8229.2|8227.7|227
1745909100000|2025-04-29 06:45:00|8235.2|8233.7|8235.8|8234.3|8240|8237.6|8234.3|8232.4|272
1745909400000|2025-04-29 06:50:00|8236|8234.5|8238.8|8237.3|8240.9|8239.4|8235.8|8234.3|279
1745909700000|2025-04-29 06:55:00|8239|8237.5|8233.8|8231.4|8241.5|8240|8233.2|8231.2|378
1745910000000|2025-04-29 07:00:00|8233.4|8231|8238.6|8237.1|8241|8238.6|8232.5|8230.4|521
1745910300000|2025-04-29 07:05:00|8238.7|8237.2|8237.2|8234.8|8241.2|8239.7|8235.1|8233.6|339
1745910600000|2025-04-29 07:10:00|8237.3|8234.9|8233.6|8232.1|8241.5|8239.3|8231.4|8229.9|381
1745910900000|2025-04-29 07:15:00|8233.8|8232.3|8233.3|8231.8|8236.9|8235.4|8233|8231.5|317
1745911200000|2025-04-29 07:20:00|8233.2|8231.7|8239.2|8237.7|8240|8238.5|8232.8|8231.3|297
1745911500000|2025-04-29 07:25:00|8239|8237.5|8233.6|8232.1|8240.4|8238.9|8233.4|8231.9|288
1745911800000|2025-04-29 07:30:00|8233.5|8232|8230.8|8229.3|8237.7|8235.3|8229.6|8227.5|369
1745912100000|2025-04-29 07:35:00|8230.7|8229.2|8227.7|8226.2|8231.8|8230.3|8226.5|8225|308
1745912400000|2025-04-29 07:40:00|8227.6|8226.1|8228.4|8226|8229.2|8227.7|8226|8224.3|283
1745912700000|2025-04-29 07:45:00|8228.5|8226.1|8229.8|8228.3|8232.3|8230.8|8224.6|8223.1|341
1745913000000|2025-04-29 07:50:00|8229.9|8228.4|8232.1|8230.6|8232.4|8230.9|8228.3|8226.8|335
1745913300000|2025-04-29 07:55:00|8231.9|8230.4|8234.7|8233.2|8237.7|8235.7|8231.2|8229.7|371
1745913600000|2025-04-29 08:00:00|8234.6|8233.1|8234.1|8232.6|8236.7|8235.2|8230.6|8229.1|353
1745913900000|2025-04-29 08:05:00|8234.2|8232.7|8242.7|8241.2|8243.7|8242.2|8234.2|8232.7|390
1745914200000|2025-04-29 08:10:00|8242.8|8241.3|8244.8|8242.4|8253.9|8252.4|8242.3|8240.8|502
1745914500000|2025-04-29 08:15:00|8244.9|8242.5|8244.9|8242.5|8249|8246.6|8243.5|8241.1|321
1745914800000|2025-04-29 08:20:00|8244.7|8242.3|8244.5|8243|8246|8244.5|8242.5|8240.1|239
1745915100000|2025-04-29 08:25:00|8244.6|8243.1|8243.1|8240.7|8244.6|8243.1|8240.7|8238.9|246
1745915400000|2025-04-29 08:30:00|8243.2|8240.8|8249.1|8246.7|8249.7|8247.9|8243.1|8240.7|232
1745915700000|2025-04-29 08:35:00|8249|8246.6|8244.5|8243|8249.8|8248.3|8244.2|8242.7|213
1745916000000|2025-04-29 08:40:00|8244.3|8242.8|8251.4|8249.9|8253.8|8252.3|8244|8242.5|268
1745916300000|2025-04-29 08:45:00|8251.2|8249.7|8248.4|8246|8252.8|8250.4|8247.5|8245.6|231
1745916600000|2025-04-29 08:50:00|8248.3|8245.9|8249.6|8248.1|8250.7|8249.2|8246|8244.2|227
1745916900000|2025-04-29 08:55:00|8249.5|8248|8250.1|8248.6|8255.2|8252.8|8249.3|8247.3|252
1745917200000|2025-04-29 09:00:00|8250|8248.5|8247.9|8245.5|8252.6|8250.7|8246.8|8244.9|200
1745917500000|2025-04-29 09:05:00|8248|8245.6|8250.6|8249.1|8251.5|8250|8247.3|8245|274
1745917800000|2025-04-29 09:10:00|8250.7|8249.2|8251.7|8250.2|8252.3|8250.8|8248.8|8247.3|177
1745918100000|2025-04-29 09:15:00|8251.5|8250|8249.9|8248.4|8254|8252.5|8248.7|8247.2|159
1745918400000|2025-04-29 09:20:00|8250|8248.5|8248.3|8246.8|8252.4|8250.9|8248.2|8245.9|165
1745918700000|2025-04-29 09:25:00|8248.4|8246.9|8248.6|8246.2|8250.8|8249.3|8247.2|8245.3|168
1745919000000|2025-04-29 09:30:00|8248.4|8246|8253.7|8252.2|8253.9|8252.4|8247.8|8245.9|216
1745919300000|2025-04-29 09:35:00|8253.9|8252.4|8258|8256.5|8259.9|8258.3|8253.6|8252.1|216
1745919600000|2025-04-29 09:40:00|8258.2|8256.7|8261.4|8259.9|8262.2|8260.7|8258|8256.5|181
1745919900000|2025-04-29 09:45:00|8261.3|8259.8|8264.7|8263.2|8264.7|8263.2|8260.1|8258.6|199
1745920200000|2025-04-29 09:50:00|8264.6|8263.1|8258.3|8256.8|8265.2|8263.7|8257.8|8256.3|185
1745920500000|2025-04-29 09:55:00|8258.4|8256.9|8259.6|8258.1|8260.3|8258.8|8258.1|8256.6|160
1745920800000|2025-04-29 10:00:00|8259.5|8258|8256|8254.5|8259.6|8258.1|8255.6|8253.4|186
1745921100000|2025-04-29 10:05:00|8256.1|8254.6|8256.3|8254.8|8260.4|8258.9|8255.3|8253.6|170
1745921400000|2025-04-29 10:10:00|8256.2|8254.7|8262.3|8259.9|8265.1|8263.5|8256.2|8254.7|169
1745921700000|2025-04-29 10:15:00|8262.2|8259.8|8260|8258.5|8262.4|8260.9|8259.3|8257.8|192
1745922000000|2025-04-29 10:20:00|8259.9|8258.4|8259.4|8257.9|8261.5|8260|8259|8257.5|195
1745922300000|2025-04-29 10:25:00|8259.7|8258.2|8259.3|8257.8|8261.5|8260|8258.2|8256.7|197
1745922600000|2025-04-29 10:30:00|8259.5|8258|8258|8256.5|8259.8|8258.3|8257.3|8255.8|207
1745922900000|2025-04-29 10:35:00|8258.1|8256.6|8263.7|8262.2|8264.2|8262.7|8258|8256.5|207
1745923200000|2025-04-29 10:40:00|8264|8262.5|8261.6|8260.1|8264.2|8262.6|8260.3|8258.8|164
1745923500000|2025-04-29 10:45:00|8261.8|8260.3|8258.9|8257.4|8262.4|8260.8|8258.3|8256.8|149
1745923800000|2025-04-29 10:50:00|8258.7|8257.2|8260.4|8258.9|8261|8259.1|8257.3|8255.8|134
1745924100000|2025-04-29 10:55:00|8260.5|8259|8259|8257.5|8263.6|8261.7|8259|8257.5|208
1745924400000|2025-04-29 11:00:00|8259.1|8257.6|8252.8|8250.4|8260.6|8259.1|8252.8|8250.4|246
1745924700000|2025-04-29 11:05:00|8252.9|8250.5|8249.8|8248.3|8256.4|8254.9|8249.4|8247.9|215
1745925000000|2025-04-29 11:10:00|8249.9|8248.4|8249.3|8247.8|8251.4|8249.2|8247.1|8245.6|198
1745925300000|2025-04-29 11:15:00|8249.7|8248.2|8249.1|8247.6|8252.1|8250.6|8248.1|8246.6|153
1745925600000|2025-04-29 11:20:00|8249|8247.5|8250.6|8249.1|8251.7|8250.2|8248.3|8246.8|143
1745925900000|2025-04-29 11:25:00|8250.5|8249|8251.8|8250.3|8253.5|8252|8249.8|8248.3|153
1745926200000|2025-04-29 11:30:00|8251.7|8250.2|8254.2|8252.7|8254.3|8252.8|8251.6|8250.1|136
1745926500000|2025-04-29 11:35:00|8254.3|8252.8|8254.5|8253|8258.6|8257.1|8253.7|8252.2|184
1745926800000|2025-04-29 11:40:00|8254.3|8252.8|8254.4|8252.9|8258.1|8256.6|8253.8|8252.3|188
1745927100000|2025-04-29 11:45:00|8254.3|8252.8|8252.3|8250.8|8255.4|8253|8251.5|8249.6|119
1745927400000|2025-04-29 11:50:00|8252.1|8250.6|8251.6|8250.1|8255.9|8254.4|8250.9|8249.4|141
1745927700000|2025-04-29 11:55:00|8251.9|8250.4|8257.8|8256.3|8260.6|8259.1|8251.9|8250.4|300
1745928000000|2025-04-29 12:00:00|8257.9|8256.4|8258.8|8257.3|8259.1|8257.6|8255.7|8254.2|252
1745928300000|2025-04-29 12:05:00|8258.7|8257.2|8258.6|8257.1|8259.7|8258.2|8255.9|8254.4|183
1745928600000|2025-04-29 12:10:00|8258.8|8257.3|8256.5|8254.1|8259.3|8257.8|8254.4|8252.4|176
1745928900000|2025-04-29 12:15:00|8256.2|8253.8|8258|8256.5|8259.6|8258.1|8255.7|8253.3|194
1745929200000|2025-04-29 12:20:00|8258.3|8256.8|8252|8249.6|8258.8|8257.3|8251.7|8249.3|284
1745929500000|2025-04-29 12:25:00|8252.1|8249.7|8246.7|8245.2|8252.1|8249.7|8246|8243.6|363
1745929800000|2025-04-29 12:30:00|8246.8|8245.3|8243.4|8241.9|8247.5|8246|8243.4|8241.9|305
1745930100000|2025-04-29 12:35:00|8243.3|8241.8|8240.3|8238.8|8244.3|8242.8|8240.3|8238.8|218
1745930400000|2025-04-29 12:40:00|8240.1|8238.6|8231.8|8230.3|8240.5|8239|8231.4|8229.9|365
1745930700000|2025-04-29 12:45:00|8231.9|8230.4|8236.4|8234.9|8239.2|8236.8|8231.2|8229.7|497
1745931000000|2025-04-29 12:50:00|8236.5|8235|8236.7|8234.3|8239.7|8238.2|8232.5|8231|454
1745931300000|2025-04-29 12:55:00|8236.6|8234.2|8228.4|8226.9|8236.9|8235.2|8227.4|8225.9|532
1745931600000|2025-04-29 13:00:00|8228.6|8227.1|8230.4|8228|8232.9|8231.1|8226.3|8224.3|562
1745931900000|2025-04-29 13:05:00|8230.3|8227.9|8235.1|8233.6|8236.6|8235.1|8228.6|8226.3|515
1745932200000|2025-04-29 13:10:00|8234.9|8233.4|8229.1|8227.6|8235.3|8233.8|8227.8|8226.3|438
1745932500000|2025-04-29 13:15:00|8229.2|8227.7|8226.7|8225.2|8230.8|8229.3|8226.6|8225.1|320
1745932800000|2025-04-29 13:20:00|8226.6|8225.1|8225.4|8223.9|8228.9|8227.4|8224|8222.2|470
1745933100000|2025-04-29 13:25:00|8225.3|8223.8|8231.3|8229.8|8231.9|8230.4|8224.2|8222.7|301
1745933400000|2025-04-29 13:30:00|8231.2|8229.7|8231.2|8229.7|8234.2|8232.3|8229.2|8227.7|336
1745933700000|2025-04-29 13:35:00|8231.1|8229.6|8222|8220.5|8231.1|8229.6|8220.2|8218.7|344
1745934000000|2025-04-29 13:40:00|8221.8|8220.3|8237.1|8235.6|8238|8236.5|8220.2|8218.7|499
1745934300000|2025-04-29 13:45:00|8237.3|8235.8|8243.6|8242.1|8243.6|8242.1|8236.7|8235.2|355
1745934600000|2025-04-29 13:50:00|8243.5|8242|8235.4|8233.9|8247.8|8246.3|8235.1|8233.6|585
1745934900000|2025-04-29 13:55:00|8235.5|8234|8233.9|8228.9|8238.4|8236.7|8230.2|8227.5|348
1745935200000|2025-04-29 14:00:00|8228.2|8223.2|8222.3|8219.9|8232.2|8228.5|8218.7|8216.3|660
1745935500000|2025-04-29 14:05:00|8222.2|8219.8|8238.4|8236|8239.7|8237.3|8221|8218.6|764
1745935800000|2025-04-29 14:10:00|8238.5|8236.1|8234.9|8232.5|8240|8237.6|8231.1|8228.7|506
1745936100000|2025-04-29 14:15:00|8235|8232.6|8235.8|8233.4|8238.3|8235.9|8231.2|8228.8|587
1745936400000|2025-04-29 14:20:00|8235.7|8233.3|8227.2|8224.8|8239.4|8237|8226.5|8224.1|564
1745936700000|2025-04-29 14:25:00|8227.1|8224.7|8227.2|8224.8|8230.6|8228.2|8225|8222.6|493
1745937000000|2025-04-29 14:30:00|8227|8224.6|8229.3|8226.9|8230|8228.5|8225.5|8223.1|516
1745937300000|2025-04-29 14:35:00|8229.2|8226.8|8227.1|8224.7|8232.2|8229.8|8226.7|8224.3|381
1745937600000|2025-04-29 14:40:00|8227.2|8224.8|8239.7|8238.2|8240.4|8238.4|8226.3|8223.9|489
1745937900000|2025-04-29 14:45:00|8239.8|8238.3|8242.5|8241|8245.8|8243.4|8238.9|8237.4|441
1745938200000|2025-04-29 14:50:00|8242.6|8241.1|8244.8|8243.3|8246|8244.5|8239.9|8238.4|515
1745938500000|2025-04-29 14:55:00|8244.9|8243.4|8242.7|8241.2|8248.7|8247.2|8242.2|8240.7|613
1745938800000|2025-04-29 15:00:00|8242.6|8241.1|8240.4|8238.9|8245|8243.5|8239.4|8237.9|579
1745939100000|2025-04-29 15:05:00|8240.3|8238.8|8235.6|8233.2|8240.9|8238.8|8235|8233|330
1745939400000|2025-04-29 15:10:00|8235.5|8233.1|8238.8|8237.3|8240.7|8238.3|8235|8233|290
1745939700000|2025-04-29 15:15:00|8238.7|8237.2|8238.8|8237.3|8240.5|8239|8236|8234.5|311
1745940000000|2025-04-29 15:20:00|8238.9|8237.4|8234.3|8231.9|8240.8|8239.3|8233.8|8231.9|312
1745940300000|2025-04-29 15:25:00|8234.4|8232|8235.4|8233|8237.6|8235.2|8232.1|8229.7|304
1745940600000|2025-04-29 15:30:00|8235.3|8232.9|8235.4|8233|8235.7|8233.3|8231|8228.5|307
1745940900000|2025-04-29 15:35:00|8235.3|8232.9|8236.7|8234.3|8237.6|8235.2|8231.6|8229.2|294
1745941200000|2025-04-29 15:40:00|8236.8|8234.4|8237.6|8235.2|8237.8|8235.4|8234.7|8232.3|222
1745941500000|2025-04-29 15:45:00|8237.5|8235.1|8236.6|8234.2|8240.9|8238.5|8236.3|8233.9|244
1745941800000|2025-04-29 15:50:00|8236.5|8234.1|8240|8237.6|8240.8|8238.4|8236.5|8234.1|226
1745942100000|2025-04-29 15:55:00|8239.8|8237.4|8242.3|8239.9|8243.8|8241.4|8237.6|8236.1|258
1745942400000|2025-04-29 16:00:00|8242.4|8240|8238.9|8236.5|8243.3|8240.9|8238.8|8236.4|278
1745942700000|2025-04-29 16:05:00|8238.8|8236.4|8235|8232.6|8239.9|8238.4|8231.8|8230.3|294
1745943000000|2025-04-29 16:10:00|8234.9|8232.5|8234.5|8232.1|8234.9|8232.5|8231|8228.6|210
1745943300000|2025-04-29 16:15:00|8234.3|8231.9|8229.7|8228.2|8234.6|8232.2|8227.4|8225.9|254
1745943600000|2025-04-29 16:20:00|8229.9|8228.4|8225.5|8224|8230.5|8229|8225.3|8223.8|246
1745943900000|2025-04-29 16:25:00|8225.4|8223.9|8227.8|8225.4|8227.9|8225.5|8222.1|8219.7|308
1745944200000|2025-04-29 16:30:00|8227.9|8225.5|8234.4|8232|8234.4|8232.4|8226.4|8224|286
1745944500000|2025-04-29 16:35:00|8234.5|8232.1|8232.2|8229.8|8236.6|8234.2|8230.5|8228.1|207
1745944800000|2025-04-29 16:40:00|8232|8229.6|8237.2|8234.8|8237.5|8235.1|8231.5|8229.1|249
1745945100000|2025-04-29 16:45:00|8237.3|8234.9|8239.4|8237.9|8240.8|8239.3|8236.5|8234.8|256
1745945400000|2025-04-29 16:50:00|8239.3|8237.8|8236.3|8233.9|8239.8|8238.3|8236|8233.6|196
1745945700000|2025-04-29 16:55:00|8236.1|8233.7|8233.4|8231.9|8238.1|8235.7|8233.3|8231.8|250
1745946000000|2025-04-29 17:00:00|8233.2|8231.7|8238|8235.6|8238|8235.6|8232.4|8230|211
1745946300000|2025-04-29 17:05:00|8237.8|8235.4|8235.6|8233.2|8240.1|8237.7|8235.4|8233|316
1745946600000|2025-04-29 17:10:00|8235.5|8233.1|8235.2|8232.8|8238.5|8236.1|8233.6|8231.2|321
1745946900000|2025-04-29 17:15:00|8235.1|8232.7|8235.6|8234.1|8237.9|8236.4|8234.4|8232.1|256
1745947200000|2025-04-29 17:20:00|8235.7|8234.2|8233.7|8232.2|8236.8|8235.3|8233.5|8232|194
1745947500000|2025-04-29 17:25:00|8233.2|8231.7|8229.7|8228.2|8235.2|8233.7|8229.7|8228.2|206
1745947800000|2025-04-29 17:30:00|8229.8|8228.3|8233.3|8231.8|8233.6|8232.1|8229.6|8228.1|250
1745948100000|2025-04-29 17:35:00|8233.2|8231.7|8234.5|8233|8235|8233.5|8232.3|8230.8|109
1745948400000|2025-04-29 17:40:00|8234.1|8232.6|8234|8232.5|8234.3|8232.8|8231.6|8230.1|117
1745948700000|2025-04-29 17:45:00|8234.1|8232.6|8235.4|8233.9|8235.7|8234.2|8233.9|8232.4|114
1745949000000|2025-04-29 17:50:00|8235.3|8233.8|8236.8|8235.3|8237.3|8235.8|8233.6|8232.1|119
1745949300000|2025-04-29 17:55:00|8236.9|8235.4|8243.2|8241.7|8245.4|8243.9|8236.4|8234.9|198
1745949600000|2025-04-29 18:00:00|8243.4|8241.9|8242.4|8240.9|8243.6|8242.1|8239.9|8238|166
1745949900000|2025-04-29 18:05:00|8242.5|8241|8243.6|8242.1|8243.7|8242.2|8239.2|8237.7|155
1745950200000|2025-04-29 18:10:00|8243.7|8242.2|8243.5|8242|8248.3|8246.8|8242.1|8240.6|318
1745950500000|2025-04-29 18:15:00|8243.4|8241.9|8248.9|8247.4|8249.4|8247.9|8243.3|8241.8|129
1745950800000|2025-04-29 18:20:00|8248.7|8247.2|8248.6|8247.1|8249.5|8248|8247.2|8245.7|150
1745951100000|2025-04-29 18:25:00|8248.5|8247|8247|8245.5|8249.4|8247.9|8246.9|8244.8|122
1745951400000|2025-04-29 18:30:00|8246.9|8245.4|8244.7|8243.2|8248.2|8246.7|8243.4|8241.3|139
1745951700000|2025-04-29 18:35:00|8244.6|8243.1|8247.3|8245.8|8247.5|8246|8243.8|8241.8|175
1745952000000|2025-04-29 18:40:00|8247.4|8245.9|8247.6|8246.1|8248|8246.5|8245.8|8244|125
1745952300000|2025-04-29 18:45:00|8247.7|8246.2|8248.1|8246.6|8248.6|8247.1|8246.1|8244.6|92
1745952600000|2025-04-29 18:50:00|8248.2|8246.7|8245.1|8243.6|8248.5|8247|8244.9|8243.4|125
1745952900000|2025-04-29 18:55:00|8245.2|8243.7|8242.7|8241.2|8246.9|8245.4|8242.5|8241|159
1745953200000|2025-04-29 19:00:00|8242.8|8241.3|8241.7|8240.2|8243.5|8241.6|8239.7|8237.4|153
1745953500000|2025-04-29 19:05:00|8241.9|8240.4|8238.1|8236.6|8242.7|8241.2|8237.3|8235.8|244
1745953800000|2025-04-29 19:10:00|8238.3|8236.8|8242|8240.5|8242|8240.5|8238.3|8236.8|193
1745954100000|2025-04-29 19:15:00|8242.1|8240.6|8242.6|8240.2|8243.5|8242|8240.8|8239.3|166
1745954400000|2025-04-29 19:20:00|8242.5|8240.1|8240.5|8239|8242.9|8240.7|8239.7|8238.2|123
1745954700000|2025-04-29 19:25:00|8240.7|8239.2|8242.1|8240.6|8242.6|8241.1|8238.7|8237.2|124
1745955000000|2025-04-29 19:30:00|8242.2|8240.7|8241.4|8239.9|8243|8241.5|8240.8|8239.3|92
1745955300000|2025-04-29 19:35:00|8241.5|8240|8242.1|8240.6|8242.1|8240.6|8240.7|8239.2|70
1745955600000|2025-04-29 19:40:00|8242.2|8240.7|8244.8|8243.3|8245.1|8243.6|8242|8240.5|87
1745955900000|2025-04-29 19:45:00|8245|8243.5|8247.5|8246|8248.5|8246.9|8245|8243.5|75
1745956200000|2025-04-29 19:50:00|8247.6|8246.1|8244.9|8243.4|8249.6|8248.1|8244.9|8243.4|115
1745956500000|2025-04-29 19:55:00|8245|8243.5|8242.2|8240.7|8245.1|8243.6|8241.2|8239.7|198
1745956800000|2025-04-29 20:00:00|8242.5|8241|8240.4|8238|8242.7|8241.2|8239.8|8237.4|78
1745957100000|2025-04-29 20:05:00|8240.5|8238.1|8240.1|8237.7|8241.9|8239.5|8239.9|8237.5|48
1745957400000|2025-04-29 20:10:00|8240.2|8237.8|8239|8236.6|8240.3|8237.9|8238.6|8236.2|68
1745957700000|2025-04-29 20:15:00|8239.1|8236.7|8237.5|8235.1|8239.3|8236.9|8237.5|8235.1|49
1745958000000|2025-04-29 20:20:00|8237.4|8235|8239.1|8236.7|8239.3|8236.9|8236.1|8233.7|56
1745958300000|2025-04-29 20:25:00|8239.2|8236.8|8238.1|8235.7|8240.3|8237.9|8237.4|8235|102
1745958600000|2025-04-29 20:30:00|8238|8235.6|8238.1|8235.7|8238.6|8236.2|8236.7|8234.3|53
1745958900000|2025-04-29 20:35:00|8238.2|8235.8|8239.1|8236.7|8239.4|8237|8237.4|8235|41
1745959200000|2025-04-29 20:40:00|8239.2|8236.8|8237.9|8235.5|8239.4|8237|8237.5|8235.1|58
1745959500000|2025-04-29 20:45:00|8238|8235.6|8238.1|8235.7|8238.3|8235.8|8236.8|8234.4|62
1745959800000|2025-04-29 20:50:00|8237.7|8235.3|8239.9|8237.5|8239.9|8237.5|8236.7|8234.3|102
1745960100000|2025-04-29 20:55:00|8240.7|8236.8|8242.3|8235.8|8244|8237.6|8240|8234.7|223
1745961600000|2025-04-29 21:20:00|8244|8237.5|8242.1|8235.6|8244|8237.5|8242.1|8235.6|7
1745961900000|2025-04-29 21:25:00|8241.9|8235.4|8240.9|8234.4|8241.9|8235.4|8240.9|8234.4|7
1745962200000|2025-04-29 21:30:00|8240.7|8234.2|8240.7|8234.2|8240.8|8234.3|8240.2|8233.7|9
1745963100000|2025-04-29 21:45:00|8245.1|8238.6|8246.4|8239.9|8246.4|8239.9|8245.1|8238.6|2
1745963400000|2025-04-29 21:50:00|8241.8|8235.3|8241.2|8234.7|8242.2|8235.7|8241.1|8234.6|5
1745963700000|2025-04-29 21:55:00|8241.9|8235.4|8238.7|8232.2|8241.9|8235.4|8238.6|8232.1|5
1745964000000|2025-04-29 22:00:00|8240.7|8234.2|8241.1|8234.6|8241.1|8234.6|8237.3|8230.8|13
1745964300000|2025-04-29 22:05:00|8240.4|8235.4|8240.4|8235.4|8243|8238|8239.7|8234.7|20
1745964600000|2025-04-29 22:10:00|8240.8|8235.8|8241.1|8236.1|8242.8|8237.8|8238.6|8233.6|17
1745964900000|2025-04-29 22:15:00|8242.3|8237.3|8234.1|8231.7|8243|8238|8233.8|8231.4|57
1745965200000|2025-04-29 22:20:00|8234.3|8231.9|8234.8|8232.4|8235.1|8232.7|8233.8|8231.4|36
1745965500000|2025-04-29 22:25:00|8234.6|8232.2|8234.1|8231.7|8234.7|8232.3|8233.8|8231.4|29
1745965800000|2025-04-29 22:30:00|8234.2|8231.8|8235.5|8233.1|8235.5|8233.1|8234.2|8231.8|39
1745966100000|2025-04-29 22:35:00|8235.3|8232.9|8235.5|8233.1|8236.8|8233.5|8235.2|8231.8|16
1745966400000|2025-04-29 22:40:00|8235.7|8233.3|8240.9|8238.5|8241.1|8238.7|8235.7|8233.3|52
1745966700000|2025-04-29 22:45:00|8240.7|8238.3|8235.8|8233.4|8240.7|8238.3|8235|8232.6|58
1745967000000|2025-04-29 22:50:00|8235.6|8233.2|8236.4|8234|8237.3|8234.9|8233.7|8231.3|60
1745967300000|2025-04-29 22:55:00|8236|8233.6|8236.9|8234.5|8237.7|8235.3|8233.5|8231.1|61
1745967600000|2025-04-29 23:00:00|8236.5|8234.1|8239.7|8237.3|8239.7|8237.3|8235.4|8233|110
1745967900000|2025-04-29 23:05:00|8239.8|8237.4|8240.2|8237.8|8241|8238.6|8238.9|8236.5|86
1745968200000|2025-04-29 23:10:00|8240.3|8237.9|8239.5|8237.1|8241|8238.6|8239.3|8236.9|43
1745968500000|2025-04-29 23:15:00|8239.4|8237|8239|8236.6|8240|8237.6|8238.7|8236.3|49
1745968800000|2025-04-29 23:20:00|8239.2|8236.8|8238|8235.6|8239.2|8236.8|8237.2|8234.8|62
1745969100000|2025-04-29 23:25:00|8237.8|8235.4|8239.2|8236.8|8240.5|8238.1|8237.7|8235.3|58
1745969400000|2025-04-29 23:30:00|8239.3|8236.9|8237.3|8234.9|8239.3|8236.9|8236.5|8234.1|73
1745969700000|2025-04-29 23:35:00|8237.4|8235|8237.8|8235.4|8238.7|8236.3|8237.2|8234.8|50
1745970000000|2025-04-29 23:40:00|8237.9|8235.5|8238.7|8236.3|8238.8|8236.4|8236.6|8234.2|54
1745970300000|2025-04-29 23:45:00|8238.6|8236.2|8240|8237.6|8240|8237.6|8236|8233.6|73
1745970600000|2025-04-29 23:50:00|8240.1|8237.7|8239.6|8237.2|8240.6|8238.2|8238.2|8235.8|105
1745970900000|2025-04-29 23:55:00|8239.5|8237.1|8234.1|8231.7|8239.5|8237.1|8234|8231.6|154
1745971200000|2025-04-30 00:00:00|8234|8231.6|8233.6|8231.2|8236.8|8234.4|8232.4|8230|279
1745971500000|2025-04-30 00:05:00|8233.8|8231.4|8237.9|8235.5|8238.4|8236|8233.5|8231.1|145
1745971800000|2025-04-30 00:10:00|8238|8235.6|8235.3|8232.9|8238|8235.6|8234|8231.6|142
1745972100000|2025-04-30 00:15:00|8235.2|8232.8|8232.9|8231.4|8236.1|8234.3|8232.7|8231.2|160
1745972400000|2025-04-30 00:20:00|8232.7|8231.2|8235.1|8232.7|8236.5|8234.4|8232.7|8231.2|124
1745972700000|2025-04-30 00:25:00|8235|8232.6|8235.4|8233.9|8235.8|8234.3|8234.6|8232.6|124
1745973000000|2025-04-30 00:30:00|8235.2|8233.7|8237|8235.5|8238|8236.1|8234.6|8233.1|149
1745973300000|2025-04-30 00:35:00|8236.9|8235.4|8237.4|8235.9|8238.6|8236.4|8236.4|8234.5|110
1745973600000|2025-04-30 00:40:00|8237.6|8235.2|8238.2|8236.7|8238.4|8236.9|8236.7|8235.2|133
1745973900000|2025-04-30 00:45:00|8238.3|8236.8|8238.4|8236.9|8238.9|8237.4|8237.2|8235.7|117
1745974200000|2025-04-30 00:50:00|8238.3|8236.8|8244.6|8242.2|8244.8|8242.6|8238|8236.5|249
1745974500000|2025-04-30 00:55:00|8244.3|8241.9|8237|8235.5|8244.3|8242.6|8233.9|8231.8|261
1745974800000|2025-04-30 01:00:00|8236.9|8235.4|8236.2|8234.7|8237.2|8235.7|8233.7|8232.2|108
1745975100000|2025-04-30 01:05:00|8236.3|8234.8|8236.8|8234.4|8237.8|8235.9|8234.7|8233.2|94
1745975400000|2025-04-30 01:10:00|8236.7|8234.3|8233.7|8231.3|8236.7|8234.6|8233.2|8231.3|85
1745975700000|2025-04-30 01:15:00|8233.6|8231.2|8231.9|8230.4|8234|8231.9|8231.5|8230|106
1745976000000|2025-04-30 01:20:00|8231.6|8230.1|8231.8|8230.3|8232.8|8231.3|8230.5|8229|89
1745976300000|2025-04-30 01:25:00|8231.6|8230.1|8232.5|8231|8235|8233.5|8231.6|8230.1|135
1745976600000|2025-04-30 01:30:00|8232.1|8230.6|8233|8231.5|8236.5|8235|8231.2|8229.7|192
1745976900000|2025-04-30 01:35:00|8232.8|8231.3|8229.6|8228.1|8232.9|8231.4|8229|8227.5|219
1745977200000|2025-04-30 01:40:00|8229.1|8227.6|8228.6|8227.1|8229.8|8228.3|8227.5|8226|168
1745977500000|2025-04-30 01:45:00|8228.7|8227.2|8235.8|8234.3|8235.9|8234.4|8228.7|8227.2|189
1745977800000|2025-04-30 01:50:00|8235.7|8234.2|8237.7|8236.2|8238.1|8236.6|8232.8|8231.3|236
1745978100000|2025-04-30 01:55:00|8237.6|8236.1|8242.3|8240.8|8243.9|8242.4|8237.6|8236.1|293
1745978400000|2025-04-30 02:00:00|8242.2|8240.7|8241.4|8239.9|8247|8245.5|8241.3|8239.8|249
1745978700000|2025-04-30 02:05:00|8241.6|8240.1|8240.4|8238.9|8242.6|8241|8240|8238.5|173
1745979000000|2025-04-30 02:10:00|8240.3|8238.8|8242.3|8240.8|8244.8|8242.7|8239.5|8238|119
1745979300000|2025-04-30 02:15:00|8242.2|8240.7|8240.2|8238.7|8242.3|8240.8|8238.2|8236.6|97
1745979600000|2025-04-30 02:20:00|8240|8238.5|8241.3|8239.8|8242.3|8240.8|8239.6|8237.7|100
1745979900000|2025-04-30 02:25:00|8241.2|8239.7|8238.9|8237.4|8241.7|8240.2|8238.7|8237.2|91
1745980200000|2025-04-30 02:30:00|8239|8237.5|8241.2|8239.7|8241.5|8240|8238.3|8236.8|81
1745980500000|2025-04-30 02:35:00|8241.3|8239.8|8240.5|8239|8242.5|8241|8240.2|8238.7|100
1745980800000|2025-04-30 02:40:00|8240.2|8238.7|8242.2|8240.7|8243.7|8242.2|8240.2|8238.7|148
1745981100000|2025-04-30 02:45:00|8242|8240.5|8240.1|8238.6|8242.7|8241.2|8240|8238.5|124
1745981400000|2025-04-30 02:50:00|8239.7|8238.2|8234.8|8233.3|8240.1|8238.6|8234.5|8233|125
1745981700000|2025-04-30 02:55:00|8235.3|8232.9|8237.3|8235.8|8237.7|8236.2|8234.6|8232.6|105
1745982000000|2025-04-30 03:00:00|8237.2|8235.7|8236.3|8234.8|8237.2|8235.7|8235.2|8233.7|91
1745982300000|2025-04-30 03:05:00|8236.4|8234.9|8235.3|8233.8|8237.2|8235.7|8235.1|8232.8|77
1745982600000|2025-04-30 03:10:00|8235.1|8233.6|8233.5|8232|8235.5|8234|8232.6|8230.9|102
1745982900000|2025-04-30 03:15:00|8233.3|8231.8|8232.9|8230.5|8234.2|8232.7|8232.1|8230.4|106
1745983200000|2025-04-30 03:20:00|8232.8|8230.4|8234.6|8233.1|8235.2|8233.7|8232.5|8230.4|87
1745983500000|2025-04-30 03:25:00|8234.8|8233.3|8232.3|8230.8|8235.8|8234.3|8232.3|8230.8|47
1745983800000|2025-04-30 03:30:00|8232.2|8230.7|8234.4|8232.9|8234.7|8233.2|8231.7|8230.2|73
1745984100000|2025-04-30 03:35:00|8234.5|8233|8238|8236.5|8238.6|8237.1|8234.5|8233|103
1745984400000|2025-04-30 03:40:00|8238.1|8236.6|8236.8|8235.3|8238.6|8237.1|8236.4|8234.9|74
1745984700000|2025-04-30 03:45:00|8236.9|8235.4|8235.7|8234.2|8238|8236.5|8235.3|8233.8|72
1745985000000|2025-04-30 03:50:00|8235.5|8234|8236.9|8235.4|8238.2|8236.7|8235.5|8234|83
1745985300000|2025-04-30 03:55:00|8236.7|8235.2|8240.1|8238.6|8241.2|8239.7|8236.7|8235.2|122
1745985600000|2025-04-30 04:00:00|8240.2|8238.7|8239.1|8237.6|8240.5|8239|8238.5|8237|69
1745985900000|2025-04-30 04:05:00|8239.2|8237.7|8240.2|8237.8|8240.6|8239.1|8238.8|8237.3|122
1745986200000|2025-04-30 04:10:00|8240.3|8237.9|8235.8|8234.3|8240.9|8238.5|8235.3|8233.8|130
1745986500000|2025-04-30 04:15:00|8235.7|8234.2|8233.9|8232.4|8237.3|8235.7|8233.6|8232.1|138
1745986800000|2025-04-30 04:20:00|8234|8232.5|8237.2|8235.7|8237.8|8236.3|8233.8|8232.3|92
1745987100000|2025-04-30 04:25:00|8237|8235.5|8236.9|8235.4|8237.1|8235.6|8235.6|8234.1|63
1745987400000|2025-04-30 04:30:00|8236.8|8235.3|8234.6|8233.1|8236.8|8235.3|8234|8232.5|68
1745987700000|2025-04-30 04:35:00|8234.7|8233.2|8237.2|8235.7|8237.3|8235.8|8234|8232.5|78
1745988000000|2025-04-30 04:40:00|8237.3|8235.8|8238.2|8236.7|8238.3|8236.8|8235.5|8234|69
1745988300000|2025-04-30 04:45:00|8238.1|8236.6|8237.8|8236.3|8238.7|8237.2|8236.5|8235|66
1745988600000|2025-04-30 04:50:00|8237.7|8236.2|8238.6|8237.1|8239.1|8237.1|8237.1|8235.6|80
1745988900000|2025-04-30 04:55:00|8238.5|8237|8237.3|8234.9|8239.5|8238|8237.3|8234.9|90
1745989200000|2025-04-30 05:00:00|8237.4|8235|8238.8|8237.3|8239.3|8237.8|8236.8|8234.8|88
1745989500000|2025-04-30 05:05:00|8238.9|8237.4|8239|8236.6|8240.1|8238.6|8238.7|8236.6|61
1745989800000|2025-04-30 05:10:00|8239.3|8236.9|8235.9|8234.4|8239.3|8236.9|8234.8|8232.4|96
1745990100000|2025-04-30 05:15:00|8235.7|8234.2|8235.2|8232.8|8237.1|8235.6|8234.9|8232.5|59
1745990400000|2025-04-30 05:20:00|8235|8232.6|8234.8|8233.3|8235.9|8234.4|8233.9|8232.4|83
1745990700000|2025-04-30 05:25:00|8235|8233.5|8236.1|8234.6|8236.5|8235|8234.4|8232.9|84
1745991000000|2025-04-30 05:30:00|8236|8234.5|8234|8232.5|8236.1|8234.6|8233.4|8231.9|74
1745991300000|2025-04-30 05:35:00|8234.2|8232.7|8233.8|8232.3|8234.3|8232.8|8231.6|8230.1|93
1745991600000|2025-04-30 05:40:00|8233.6|8232.1|8236.2|8234.7|8236.2|8234.7|8233.6|8232.1|49
1745991900000|2025-04-30 05:45:00|8236.3|8234.8|8237.3|8235.8|8237.3|8235.8|8235.5|8234|61
1745992200000|2025-04-30 05:50:00|8237|8235.5|8234.2|8232.7|8237|8235.5|8234.1|8232.6|73
1745992500000|2025-04-30 05:55:00|8234.3|8232.8|8234.7|8233.2|8235.4|8233.9|8232.5|8231|134
1745992800000|2025-04-30 06:00:00|8234.9|8233.4|8236.4|8234.9|8236.5|8235|8234.1|8232.6|177
1745993100000|2025-04-30 06:05:00|8236.3|8234.8|8244.9|8242.5|8244.9|8242.5|8236.3|8234.8|193
1745993400000|2025-04-30 06:10:00|8245|8242.6|8244.5|8243|8249|8246.6|8244.5|8242.6|231
1745993700000|2025-04-30 06:15:00|8244.7|8243.2|8245.2|8243.7|8245.8|8244.3|8243|8241.5|167
1745994000000|2025-04-30 06:20:00|8245|8243.5|8242.8|8241.3|8246.7|8245.2|8241.6|8240.1|212
1745994300000|2025-04-30 06:25:00|8243|8241.5|8241.1|8239.6|8243.6|8242.1|8238.8|8237.3|263
1745994600000|2025-04-30 06:30:00|8241|8239.5|8242.2|8240.7|8243.8|8242.3|8240.2|8238.7|255
1745994900000|2025-04-30 06:35:00|8242.4|8240.9|8232.3|8230.8|8242.7|8241.2|8232.3|8230.8|257
1745995200000|2025-04-30 06:40:00|8232.4|8230.9|8235.8|8234.3|8237.4|8235.9|8232.4|8230.9|299
1745995500000|2025-04-30 06:45:00|8234.7|8233.2|8236.8|8235.3|8237.9|8236.4|8232.7|8231.2|353
1745995800000|2025-04-30 06:50:00|8237|8235.5|8242.2|8240.7|8244.4|8242.9|8236.7|8235.2|242
1745996100000|2025-04-30 06:55:00|8242.1|8240.6|8242.4|8240.9|8245.5|8244|8241.9|8240.3|171
1745996400000|2025-04-30 07:00:00|8242.2|8240.7|8247|8245.5|8250.9|8248.5|8242.2|8240.7|281
1745996700000|2025-04-30 07:05:00|8247.1|8245.6|8244.3|8242.8|8248.3|8246.8|8243.4|8241.4|314
1745997000000|2025-04-30 07:10:00|8244|8242.5|8246.7|8245.2|8249.5|8248|8242.8|8241.3|337
1745997300000|2025-04-30 07:15:00|8246.6|8245.1|8247.7|8246.2|8249.8|8248.3|8245.7|8244.2|247
1745997600000|2025-04-30 07:20:00|8247.9|8246.4|8250.2|8248.7|8253.4|8251|8247.8|8246.3|273
1745997900000|2025-04-30 07:25:00|8250.4|8248.9|8252.8|8251.3|8254.4|8252.9|8249.3|8247.8|249
1745998200000|2025-04-30 07:30:00|8253|8251.5|8254.7|8253.2|8255.8|8253.9|8252.7|8251.2|272
1745998500000|2025-04-30 07:35:00|8254.5|8253|8252.5|8250.1|8255|8253.5|8250.5|8248.2|223
1745998800000|2025-04-30 07:40:00|8252.6|8250.2|8251.7|8249.3|8253.8|8252.3|8249.8|8247.8|185
1745999100000|2025-04-30 07:45:00|8251.2|8249.7|8250.5|8248.1|8254.4|8252.3|8249.6|8247.4|243
1745999400000|2025-04-30 07:50:00|8250.6|8248.2|8248.4|8246|8252.2|8250.3|8248.4|8246|149
1745999700000|2025-04-30 07:55:00|8248.3|8245.9|8250.1|8248.6|8251.9|8249.5|8246.8|8244.4|225
1746000000000|2025-04-30 08:00:00|8250.5|8249|8246.8|8244.4|8255.2|8252.8|8246.2|8244.1|429
1746000300000|2025-04-30 08:05:00|8247|8244.6|8246.7|8244.3|8247.7|8245.6|8244.8|8242.7|251
1746000600000|2025-04-30 08:10:00|8246.6|8244.2|8252.8|8251.3|8253.6|8251.5|8246.3|8243.9|202
1746000900000|2025-04-30 08:15:00|8252.7|8251.2|8255.3|8252.9|8256.7|8254.3|8251.8|8250.3|269
1746001200000|2025-04-30 08:20:00|8255.4|8253|8259.9|8257.5|8261.8|8259.4|8252.8|8251.3|309
1746001500000|2025-04-30 08:25:00|8260.2|8257.8|8259.2|8257.7|8263.2|8261.3|8258.2|8256.7|306
1746001800000|2025-04-30 08:30:00|8259.1|8257.6|8256.5|8255|8261.1|8259.6|8256.5|8255|195
1746002100000|2025-04-30 08:35:00|8256.6|8255.1|8261.1|8259.6|8261.5|8259.7|8255.9|8254.4|258
1746002400000|2025-04-30 08:40:00|8260.8|8259.3|8262.7|8261.2|8264.2|8262.7|8260.2|8258.7|197
1746002700000|2025-04-30 08:45:00|8262.6|8261.1|8259.2|8257.7|8263.1|8261.6|8259|8257.5|186
1746003000000|2025-04-30 08:50:00|8259.3|8257.8|8258.1|8256.6|8259.5|8258|8255.9|8254.4|255
1746003300000|2025-04-30 08:55:00|8257.7|8256.2|8257.3|8254.9|8259.8|8257.4|8255.1|8253.6|242
1746003600000|2025-04-30 09:00:00|8257.2|8254.8|8255.3|8253.8|8257.6|8255.5|8251.8|8250.3|302
1746003900000|2025-04-30 09:05:00|8255.5|8254|8251.9|8250.4|8255.8|8254.3|8251.1|8249.6|203
1746004200000|2025-04-30 09:10:00|8251.7|8250.2|8252.5|8251|8253.5|8252|8251.4|8249.9|138
1746004500000|2025-04-30 09:15:00|8252.6|8251.1|8252.7|8251.2|8253.7|8252.2|8250|8248.5|215
1746004800000|2025-04-30 09:20:00|8252.6|8251.1|8250.2|8248.7|8253.7|8252.2|8249.7|8248.2|150
1746005100000|2025-04-30 09:25:00|8250.3|8248.8|8248.8|8247.3|8252.2|8250.7|8248.7|8246.8|220
1746005400000|2025-04-30 09:30:00|8248.7|8247.2|8248.3|8245.9|8251.2|8249.7|8247.8|8245.9|221
1746005700000|2025-04-30 09:35:00|8248.1|8245.7|8250.1|8248.6|8250.4|8248.9|8245.9|8243.8|171
1746006000000|2025-04-30 09:40:00|8250.2|8248.7|8250.3|8248.8|8250.8|8249.3|8246.7|8245.2|202
1746006300000|2025-04-30 09:45:00|8250.5|8249|8257|8255.5|8257.3|8255.8|8250.3|8248.8|208
1746006600000|2025-04-30 09:50:00|8256.9|8255.4|8259.7|8257.3|8260.4|8258|8254.9|8253.4|221
1746006900000|2025-04-30 09:55:00|8259.6|8257.2|8258.1|8255.7|8259.8|8257.5|8254.3|8252.4|265
1746007200000|2025-04-30 10:00:00|8258.2|8255.8|8255.4|8253.9|8258.5|8256.3|8254.5|8253|179
1746007500000|2025-04-30 10:05:00|8255.5|8254|8254.4|8252.9|8256.9|8255.4|8254.1|8252.6|152
1746007800000|2025-04-30 10:10:00|8254.2|8252.7|8252.2|8250.7|8254.6|8253.1|8250|8248.5|118
1746008100000|2025-04-30 10:15:00|8252.1|8250.6|8250.9|8249.4|8253.4|8251.5|8249.9|8248.4|139
1746008400000|2025-04-30 10:20:00|8250.7|8249.2|8252.6|8251.1|8254.7|8252.8|8250.7|8249.2|123
1746008700000|2025-04-30 10:25:00|8252.5|8251|8250.8|8249.3|8252.8|8251.3|8249.4|8247.9|104
1746009000000|2025-04-30 10:30:00|8250.6|8249.1|8250.1|8248.6|8251.6|8249.8|8248.9|8247|158
1746009300000|2025-04-30 10:35:00|8250.2|8248.7|8250.3|8248.8|8251.5|8250|8248.7|8247.2|148
1746009600000|2025-04-30 10:40:00|8250.4|8248.9|8248.8|8247.3|8252|8250.5|8248.7|8247.2|115
1746009900000|2025-04-30 10:45:00|8248.9|8247.4|8249.3|8246.9|8250.6|8249.1|8247.7|8246.2|162
1746010200000|2025-04-30 10:50:00|8249.4|8247|8247.7|8246.2|8250.7|8249.2|8247.6|8246.1|134
1746010500000|2025-04-30 10:55:00|8247.6|8246.1|8252|8250.5|8252.5|8251|8246.1|8244.6|207
1746010800000|2025-04-30 11:00:00|8252.3|8250.8|8255.9|8254.4|8257|8255.5|8250.9|8249.4|271
1746011100000|2025-04-30 11:05:00|8255.7|8254.2|8253.7|8252.2|8256.7|8255.2|8253.1|8251.6|179
1746011400000|2025-04-30 11:10:00|8253.6|8252.1|8254.8|8253.3|8258|8256.5|8253.5|8252|230
1746011700000|2025-04-30 11:15:00|8254.7|8253.2|8255|8253.5|8257.4|8255.9|8254.3|8252.8|172
1746012000000|2025-04-30 11:20:00|8255.1|8253.6|8253.4|8251.9|8256.8|8255.3|8253.1|8251.6|166
1746012300000|2025-04-30 11:25:00|8253.2|8251.7|8254.2|8252.7|8254.7|8253.2|8251.5|8250|138
1746012600000|2025-04-30 11:30:00|8254.1|8252.6|8246.8|8245.3|8254.2|8252.7|8246.5|8245|199
1746012900000|2025-04-30 11:35:00|8246.9|8245.4|8247.4|8245.9|8249|8247.5|8245.7|8244.2|190
1746013200000|2025-04-30 11:40:00|8247.3|8245.8|8247.6|8246.1|8248.4|8246.9|8245.6|8244.1|188
1746013500000|2025-04-30 11:45:00|8247.7|8246.2|8251.3|8249.8|8252.1|8250.5|8247.1|8245.6|172
1746013800000|2025-04-30 11:50:00|8251.2|8249.7|8251.7|8250.2|8252.5|8251|8248.6|8247.1|195
1746014100000|2025-04-30 11:55:00|8251.8|8250.3|8254.6|8253.1|8255.5|8254|8249|8247.5|245
1746014400000|2025-04-30 12:00:00|8254.8|8253.3|8254.9|8253.4|8256.7|8255.2|8253.4|8251.9|200
1746014700000|2025-04-30 12:05:00|8254.8|8253.3|8256.5|8255|8256.8|8255.3|8253.1|8251.6|181
1746015000000|2025-04-30 12:10:00|8256.6|8255.1|8254.3|8249.3|8257.6|8256.1|8253.6|8249.3|228
1746015300000|2025-04-30 12:15:00|8253.5|8248.5|8245.8|8244.3|8253.9|8248.9|8241.3|8239.5|457
1746015600000|2025-04-30 12:20:00|8245.5|8244|8243.6|8242.1|8245.5|8244|8239.9|8238.4|429
1746015900000|2025-04-30 12:25:00|8243.7|8242.2|8247.8|8242.8|8248.7|8244.9|8240.9|8239.4|302
1746016200000|2025-04-30 12:30:00|8246.9|8241.9|8242|8240.5|8254.5|8252.1|8240.5|8238.2|856
1746016500000|2025-04-30 12:35:00|8241.8|8240.3|8245.3|8243.8|8247.6|8246.1|8240.3|8238.2|809
1746016800000|2025-04-30 12:40:00|8245.1|8243.6|8236|8233.6|8247.1|8245.6|8235.4|8233|858
1746017100000|2025-04-30 12:45:00|8235.6|8233.2|8230.4|8228.9|8235.9|8233.5|8222.2|8220.7|904
1746017400000|2025-04-30 12:50:00|8230.5|8229|8236.7|8234.3|8240|8237.6|8230.5|8229|642
1746017700000|2025-04-30 12:55:00|8237|8234.6|8234.8|8233.3|8239|8236.6|8233.8|8232.3|415
1746018000000|2025-04-30 13:00:00|8235|8233.5|8239.7|8237.3|8240.3|8238.2|8233.4|8231.9|473
1746018300000|2025-04-30 13:05:00|8239.4|8237|8242.4|8240|8242.6|8240.8|8236.5|8234.4|422
1746018600000|2025-04-30 13:10:00|8242.5|8240.1|8237.4|8235.9|8242.8|8240.8|8237.1|8235.6|486
1746018900000|2025-04-30 13:15:00|8237.3|8235.8|8237.7|8236.2|8241.6|8240.1|8234.6|8233.1|393
1746019200000|2025-04-30 13:20:00|8237.4|8235.9|8239.5|8238|8241|8239.5|8234.2|8232.7|422
1746019500000|2025-04-30 13:25:00|8239.6|8238.1|8240.6|8239.1|8241.1|8239.6|8236.9|8235.4|454
1746019800000|2025-04-30 13:30:00|8240.3|8238.8|8236.6|8235.1|8240.9|8239.4|8235.2|8232.8|631
1746020100000|2025-04-30 13:35:00|8236.8|8235.3|8230.2|8228.7|8240.4|8238.9|8229.1|8227.4|528
1746020400000|2025-04-30 13:40:00|8229.9|8228.4|8230.5|8229|8231.2|8229.7|8227.7|8226.2|314
1746020700000|2025-04-30 13:45:00|8230.6|8229.1|8225|8223.5|8230.8|8229.3|8225|8223.5|425
1746021000000|2025-04-30 13:50:00|8225.1|8223.6|8230|8228.5|8230.8|8229.3|8224.8|8223.3|469
1746021300000|2025-04-30 13:55:00|8230.2|8228.7|8226.5|8221.5|8233|8231.5|8223.9|8221.5|451
1746021600000|2025-04-30 14:00:00|8226.1|8221.1|8233.3|8231.8|8234.4|8232.9|8220.9|8217.2|773
1746021900000|2025-04-30 14:05:00|8233.4|8231.9|8234.1|8232.6|8236.4|8234.9|8231|8229.5|585
1746022200000|2025-04-30 14:10:00|8233.9|8232.4|8231.3|8229.8|8237.3|8235.8|8230.3|8228.8|580
1746022500000|2025-04-30 14:15:00|8231.2|8229.7|8234.6|8233.1|8234.8|8233.3|8230.3|8228.6|514
1746022800000|2025-04-30 14:20:00|8234.4|8232.9|8236.5|8235|8237.3|8235.8|8230.5|8228.3|528
1746023100000|2025-04-30 14:25:00|8236.4|8234.9|8234.7|8233.2|8236.8|8235.3|8231.3|8229.8|342
1746023400000|2025-04-30 14:30:00|8234.6|8233.1|8236.2|8234.7|8239.3|8237.8|8233.2|8231.7|363
1746023700000|2025-04-30 14:35:00|8236.1|8234.6|8234.8|8233.3|8238.6|8237.1|8233.2|8231.7|441
1746024000000|2025-04-30 14:40:00|8235.1|8233.6|8238.8|8237.3|8239.2|8237.7|8229.3|8227.8|513
1746024300000|2025-04-30 14:45:00|8239.3|8237.8|8239.2|8237.7|8240.4|8238.9|8233|8231.5|488
1746024600000|2025-04-30 14:50:00|8238.9|8237.4|8226.1|8223.7|8238.9|8237.4|8216.6|8214.2|1083
1746024900000|2025-04-30 14:55:00|8225.9|8223.5|8217.9|8216.4|8230.7|8228.3|8214.9|8213.4|1043
1746025200000|2025-04-30 15:00:00|8218.2|8216.7|8222.2|8220.7|8224.8|8223.3|8216.1|8214.6|897
1746025500000|2025-04-30 15:05:00|8222|8220.5|8221.2|8218.8|8223.1|8221.5|8219.7|8218.2|411
1746025800000|2025-04-30 15:10:00|8221.3|8218.9|8225.6|8224.1|8226.8|8224.4|8220.4|8218.5|370
1746026100000|2025-04-30 15:15:00|8225.7|8224.2|8228.5|8227|8228.5|8227|8220.3|8218.8|368
1746026400000|2025-04-30 15:20:00|8228.6|8227.1|8229.2|8227.7|8235|8232.8|8228.6|8227.1|670
1746026700000|2025-04-30 15:25:00|8229.4|8227.9|8238.7|8237.2|8239.8|8238.3|8226.2|8224.7|661
1746027000000|2025-04-30 15:30:00|8238.8|8237.3|8239.9|8238.4|8241|8239|8234.9|8233.2|749
1746027300000|2025-04-30 15:35:00|8240.1|8238.6|8237.9|8236.4|8243.6|8242.1|8235.3|8233.8|446
1746027600000|2025-04-30 15:40:00|8237.7|8236.2|8240.4|8238.9|8246.9|8244.5|8232.8|8231.3|546
1746027900000|2025-04-30 15:45:00|8240.3|8238.8|8240.1|8238.6|8242.8|8241.3|8236.1|8234.6|545
1746028200000|2025-04-30 15:50:00|8240.2|8238.7|8231.4|8229.9|8240.3|8238.8|8227.8|8226.3|499
1746028500000|2025-04-30 15:55:00|8230|8228.5|8228.5|8227|8234|8232.5|8226.3|8224.8|451
1746028800000|2025-04-30 16:00:00|8228.3|8226.8|8231.4|8229.9|8232.3|8230.8|8227.2|8225.7|334
1746029100000|2025-04-30 16:05:00|8231.3|8229.8|8235.4|8233.9|8236.8|8235|8230.9|8229.4|313
1746029400000|2025-04-30 16:10:00|8235.3|8233.8|8231.8|8230.3|8237.5|8235.7|8230.7|8228.9|271
1746029700000|2025-04-30 16:15:00|8232.1|8230.6|8226.7|8225.2|8232.7|8231.2|8226.6|8224.7|275
1746030000000|2025-04-30 16:20:00|8226.6|8225.1|8225.5|8224|8228.4|8226.2|8224.2|8222.7|284
1746030300000|2025-04-30 16:25:00|8225.6|8224.1|8223.9|8222.4|8226.3|8224.8|8221.8|8220.3|257
1746030600000|2025-04-30 16:30:00|8224.9|8223.4|8223.3|8221.8|8226.8|8225.3|8222.3|8220.8|221
1746030900000|2025-04-30 16:35:00|8223.2|8221.7|8224.9|8223.4|8225.7|8224.2|8221.5|8220|211
1746031200000|2025-04-30 16:40:00|8225|8223.5|8224|8222.5|8228|8226.5|8223.1|8221.6|261
1746031500000|2025-04-30 16:45:00|8223.8|8222.3|8223.2|8221.7|8225.3|8223.8|8221.3|8219.8|157
1746031800000|2025-04-30 16:50:00|8223.1|8221.6|8221.7|8220.2|8224.2|8222.7|8219.9|8218.4|189
1746032100000|2025-04-30 16:55:00|8221.6|8220.1|8223.4|8221.9|8224.5|8223|8221.4|8219.9|179
1746032400000|2025-04-30 17:00:00|8223.5|8222|8221|8219.5|8224.2|8222.7|8220.7|8219.2|166
1746032700000|2025-04-30 17:05:00|8221.1|8219.6|8222|8220.5|8224|8222.5|8219.6|8218.1|170
1746033000000|2025-04-30 17:10:00|8221.8|8220.3|8221.6|8220.1|8222.1|8220.6|8219.5|8217.6|142
1746033300000|2025-04-30 17:15:00|8221.7|8220.2|8222.5|8221|8223.3|8221.8|8220.5|8218.7|145
1746033600000|2025-04-30 17:20:00|8222.4|8220.9|8220.9|8219.4|8222.9|8221.4|8219.5|8218|130
1746033900000|2025-04-30 17:25:00|8221.1|8219.6|8221.6|8220.1|8221.9|8220.4|8220.3|8218.8|131
1746034200000|2025-04-30 17:30:00|8221.5|8220|8225|8223.5|8225|8223.5|8220.8|8219.3|104
1746034500000|2025-04-30 17:35:00|8225.2|8223.7|8223.2|8221.7|8225.8|8224.3|8222.1|8220.6|159
1746034800000|2025-04-30 17:40:00|8222.8|8221.3|8221.3|8219.8|8223.4|8221.9|8221.3|8219.8|106
1746035100000|2025-04-30 17:45:00|8221.4|8219.9|8224|8222.5|8224.5|8223|8221.4|8219.9|96
1746035400000|2025-04-30 17:50:00|8223.8|8222.3|8226.3|8224.8|8227|8225.5|8223.5|8222|138
1746035700000|2025-04-30 17:55:00|8226.2|8224.7|8230.3|8228.8|8230.5|8229|8225.9|8224.4|232
1746036000000|2025-04-30 18:00:00|8230.1|8228.6|8227.9|8226.4|8231.5|8230|8227.7|8226.2|164
1746036300000|2025-04-30 18:05:00|8227.8|8226.3|8233.1|8230.7|8235.9|8234.4|8226.8|8224.4|531
1746036600000|2025-04-30 18:10:00|8233|8230.6|8229.7|8228.2|8236.4|8234.4|8228.7|8226.3|389
1746036900000|2025-04-30 18:15:00|8229.9|8228.4|8233.8|8232.3|8233.9|8232.4|8227.5|8225.1|184
1746037200000|2025-04-30 18:20:00|8233.9|8232.4|8233.5|8232|8234.2|8232.7|8231.2|8229.7|176
1746037500000|2025-04-30 18:25:00|8233.3|8231.8|8234|8232.5|8235.4|8233.9|8231.3|8229.8|173
1746037800000|2025-04-30 18:30:00|8233.9|8232.4|8233.7|8232.2|8235|8233.5|8232.1|8229.9|169
1746038100000|2025-04-30 18:35:00|8233.6|8232.1|8229.8|8228.3|8234.1|8232.6|8229.4|8227.9|215
1746038400000|2025-04-30 18:40:00|8229.7|8228.2|8228.7|8226.3|8231.1|8229.6|8228.6|8226.3|135
1746038700000|2025-04-30 18:45:00|8228.6|8226.2|8227.2|8225.7|8230.2|8227.8|8227.1|8225.6|177
1746039000000|2025-04-30 18:50:00|8227.3|8225.8|8228.5|8227|8229.9|8228.4|8226.8|8225.3|108
1746039300000|2025-04-30 18:55:00|8228.3|8226.8|8229.7|8228.2|8232.3|8230.8|8228.2|8226.7|174
1746039600000|2025-04-30 19:00:00|8230|8228.5|8227.6|8226.1|8231.1|8229.6|8227.6|8226.1|143
1746039900000|2025-04-30 19:05:00|8227.5|8226|8229.5|8228|8230.7|8229.2|8227.3|8225.8|129
1746040200000|2025-04-30 19:10:00|8229.4|8227.9|8232.5|8231|8234.3|8232.2|8229.3|8227.8|143
1746040500000|2025-04-30 19:15:00|8232.4|8230.9|8233.3|8231.8|8234|8232.5|8231.4|8229.9|134
1746040800000|2025-04-30 19:20:00|8233.4|8231.9|8237.8|8236.3|8238.1|8236.6|8233.4|8231.9|162
1746041100000|2025-04-30 19:25:00|8238|8236.5|8237.8|8236.3|8238.7|8237.2|8236.9|8235.4|127
1746041400000|2025-04-30 19:30:00|8237.9|8236.4|8237.8|8236.3|8239.7|8238.1|8237.5|8236|174
1746041700000|2025-04-30 19:35:00|8237.9|8236.4|8239.5|8238|8241.4|8239.5|8237.8|8236.3|106
1746042000000|2025-04-30 19:40:00|8239.7|8238.2|8241.2|8239.7|8241.9|8240.4|8238.3|8236.8|114
1746042300000|2025-04-30 19:45:00|8241.3|8239.8|8240.2|8238.7|8242.4|8240.9|8240|8238.5|141
1746042600000|2025-04-30 19:50:00|8240.1|8238.6|8245.2|8243.7|8247.3|8245.8|8240|8238.5|248
1746042900000|2025-04-30 19:55:00|8245.1|8243.6|8253.3|8251.8|8254.3|8252.8|8244.1|8242.6|453
1746043200000|2025-04-30 20:00:00|8253.4|8251.9|8256.3|8254.8|8262.3|8260.5|8252.1|8249.7|508
1746043500000|2025-04-30 20:05:00|8256.4|8254.9|8265|8262.6|8269.5|8267.1|8256.4|8254.7|337
1746043800000|2025-04-30 20:10:00|8264.7|8262.3|8263.6|8261.2|8266.4|8264|8262.8|8260.4|99
1746044100000|2025-04-30 20:15:00|8263.8|8261.4|8268|8265.6|8268.5|8266.1|8262.9|8260.5|114
1746044400000|2025-04-30 20:20:00|8268.2|8265.8|8269.8|8267.4|8269.8|8267.4|8265|8262.6|111
1746044700000|2025-04-30 20:25:00|8269.6|8267.2|8269.9|8267.4|8271.6|8269.2|8268.3|8265.9|165
1746045000000|2025-04-30 20:30:00|8270.2|8267.7|8272.6|8270.2|8274|8271.6|8270|8267.5|86
1746045300000|2025-04-30 20:35:00|8272.7|8270.3|8269.1|8266.7|8272.7|8270.3|8268|8265.6|126
1746045600000|2025-04-30 20:40:00|8269.5|8267.1|8269.3|8266.9|8270.1|8267.7|8268.7|8266.3|96
1746045900000|2025-04-30 20:45:00|8269.2|8266.8|8270.1|8267.7|8270.2|8267.8|8268.3|8265.9|59
1746046200000|2025-04-30 20:50:00|8270.3|8267.9|8270.5|8268.1|8272.2|8269.8|8270.3|8267.9|56
1746046500000|2025-04-30 20:55:00|8271.3|8267.4|8265.8|8259.7|8272.2|8268.3|8265.5|8259.4|76
1746048300000|2025-04-30 21:25:00|8262.5|8256|8263.6|8257.1|8263.6|8257.1|8262.5|8256|3
1746048600000|2025-04-30 21:30:00|8264.1|8257.6|8265.4|8258.9|8265.4|8258.9|8264.1|8257.6|6
1746048900000|2025-04-30 21:35:00|8265.5|8259|8266.3|8259.8|8266.4|8259.9|8265.5|8259|5
1746049200000|2025-04-30 21:40:00|8265.9|8259.4|8265.4|8258.9|8265.9|8259.4|8264.9|8258.4|6
1746049500000|2025-04-30 21:45:00|8266.8|8260.3|8264.9|8258.4|8266.8|8260.3|8264.9|8258.4|6
1746049800000|2025-04-30 21:50:00|8266.9|8260.4|8269.6|8263.1|8269.6|8263.1|8266.9|8260.4|7
1746050100000|2025-04-30 21:55:00|8268.7|8262.2|8263.2|8256.7|8269.6|8263.1|8257.9|8251.4|13
1746050400000|2025-04-30 22:00:00|8269|8262.5|8269.9|8263.4|8270.7|8264.2|8267.6|8261.1|20
1746050700000|2025-04-30 22:05:00|8269.2|8264.2|8270|8265|8270.5|8265.5|8268.5|8263.5|11
1746051000000|2025-04-30 22:10:00|8270.3|8265.3|8269.3|8264.3|8270.3|8265.3|8269.2|8264.2|10
1746051300000|2025-04-30 22:15:00|8268.8|8263.8|8269.8|8264.8|8269.8|8264.8|8265.8|8260.8|26
1746051600000|2025-04-30 22:20:00|8270.3|8265.3|8268.5|8263.5|8270.3|8265.3|8267.5|8262.5|40
1746051900000|2025-04-30 22:25:00|8268|8263|8268|8263|8268.3|8263.3|8267.5|8262.5|12
1746052200000|2025-04-30 22:30:00|8268.5|8263.5|8267.7|8265.3|8269.5|8265.8|8267.4|8263.5|21
1746052500000|2025-04-30 22:35:00|8267.5|8265.1|8265.8|8263.4|8267.5|8265.1|8264.9|8262.5|43
1746052800000|2025-04-30 22:40:00|8265.6|8263.2|8264.5|8262.1|8265.6|8263.2|8264.5|8262.1|19
1746053100000|2025-04-30 22:45:00|8264.3|8261.9|8264.3|8261.9|8264.3|8261.9|8262.6|8260.2|35
1746053400000|2025-04-30 22:50:00|8264.5|8262.1|8263.1|8260.7|8264.6|8262.2|8262.7|8260.3|15
1746053700000|2025-04-30 22:55:00|8263.2|8260.8|8263.8|8261.4|8263.8|8261.4|8262.3|8259.9|47
1746054000000|2025-04-30 23:00:00|8263.4|8261|8263.1|8260.7|8265.5|8263.1|8263|8260.6|78
1746054300000|2025-04-30 23:05:00|8263|8260.6|8263.4|8261|8263.9|8261.5|8262.8|8260.4|37
1746054600000|2025-04-30 23:10:00|8263.2|8260.8|8263.4|8261.9|8264.4|8262.9|8261.7|8260.2|78
1746054900000|2025-04-30 23:15:00|8263.3|8261.8|8263|8261.5|8264.2|8262.7|8262.1|8260.6|83
1746055200000|2025-04-30 23:20:00|8263.1|8261.6|8260.4|8258.9|8263.6|8262.1|8260.2|8258.7|45
1746055500000|2025-04-30 23:25:00|8260.6|8259.1|8261.6|8259.2|8262|8260|8260.4|8258.9|40
1746055800000|2025-04-30 23:30:00|8261.4|8259|8261|8259.5|8263.1|8260.7|8260.9|8258.8|57
1746056100000|2025-04-30 23:35:00|8260.9|8259.4|8260.6|8259.1|8261.6|8260.1|8260.4|8258.9|32
1746056400000|2025-04-30 23:40:00|8260.5|8259|8260.7|8259.2|8260.7|8259.2|8259.6|8258.1|47
1746056700000|2025-04-30 23:45:00|8260.8|8259.3|8262.4|8260.9|8262.4|8260.9|8259.7|8258.2|54
1746057000000|2025-04-30 23:50:00|8262.6|8261.1|8262.1|8259.7|8263.2|8261.7|8261.6|8259.5|91
1746057300000|2025-04-30 23:55:00|8262|8259.6|8262.1|8260.6|8262.4|8260.9|8260.9|8259.4|85
1746057600000|2025-05-01 00:00:00|8262|8260.5|8258.2|8256.7|8262.2|8260.7|8256.9|8254.6|252
1746057900000|2025-05-01 00:05:00|8258|8256.5|8257.5|8255.1|8259.1|8257.6|8256.9|8255|106
1746058200000|2025-05-01 00:10:00|8257.4|8255|8257|8254.6|8258.7|8257.2|8256.3|8254.4|95
1746058500000|2025-05-01 00:15:00|8257.1|8254.7|8257.1|8255.6|8258.8|8257.3|8256.1|8254.5|79
1746058800000|2025-05-01 00:20:00|8257.6|8255.2|8256.9|8254.5|8258.8|8256.4|8255.9|8253.5|113
1746059100000|2025-05-01 00:25:00|8256.7|8254.3|8257.9|8255.5|8258.5|8256.1|8255.5|8253.1|119
1746059400000|2025-05-01 00:30:00|8257.8|8255.4|8260.2|8258.7|8260.4|8258.9|8257.3|8254.9|85
1746059700000|2025-05-01 00:35:00|8260.4|8258.9|8265.4|8263|8265.7|8263.3|8260.1|8258.6|94
1746060000000|2025-05-01 00:40:00|8265.3|8262.9|8262.6|8261.1|8265.4|8263.6|8262.2|8260.7|73
1746060300000|2025-05-01 00:45:00|8262.4|8260.9|8262.1|8260.6|8262.8|8261.3|8261.3|8259.8|73
1746060600000|2025-05-01 00:50:00|8262|8260.5|8264.3|8262.8|8264.6|8263.1|8260.1|8258.6|165
1746060900000|2025-05-01 00:55:00|8264.9|8263.4|8262.8|8261.3|8264.9|8263.4|8261.7|8260.2|131
1746061200000|2025-05-01 01:00:00|8262.6|8261.1|8265.8|8264.3|8266.5|8264.6|8262.2|8260.7|99
1746061500000|2025-05-01 01:05:00|8265.9|8264.4|8267|8265.5|8269.3|8266.9|8265|8263.5|150
1746061800000|2025-05-01 01:10:00|8266.9|8265.4|8268.3|8266.8|8270.5|8268.2|8266.9|8265.4|138
1746062100000|2025-05-01 01:15:00|8268.2|8266.7|8269.7|8268.2|8270.3|8268.8|8266.7|8265.2|121
1746062400000|2025-05-01 01:20:00|8269.8|8268.3|8267.9|8266.4|8270.3|8268.8|8266.9|8265.1|86
1746062700000|2025-05-01 01:25:00|8268|8266.5|8269.7|8267.3|8269.9|8267.5|8267.5|8265.4|75
1746063000000|2025-05-01 01:30:00|8269.8|8267.4|8265.5|8263.1|8270.2|8267.8|8265|8262.6|100
1746063300000|2025-05-01 01:35:00|8265.4|8263|8266.9|8264.5|8267.5|8265.1|8265.4|8263|58
1746063600000|2025-05-01 01:40:00|8266.8|8264.4|8268.4|8266|8269|8266.6|8266.4|8264|69
1746063900000|2025-05-01 01:45:00|8268.2|8265.8|8268.9|8266.5|8269.7|8267.3|8267.5|8265.1|95
1746064200000|2025-05-01 01:50:00|8268.7|8266.3|8271.5|8269.1|8271.5|8269.1|8268.4|8266|84
1746064500000|2025-05-01 01:55:00|8271.6|8269.2|8270.1|8267.7|8273.9|8271.5|8270.1|8267.7|135
1746064800000|2025-05-01 02:00:00|8270.2|8267.8|8268.2|8265.8|8271.1|8268.7|8268.1|8265.7|77
1746065100000|2025-05-01 02:05:00|8268.4|8266|8268.9|8266.5|8269.1|8266.7|8266.5|8263.9|75
1746065400000|2025-05-01 02:10:00|8268.8|8266.4|8268.3|8265.9|8270.5|8268.1|8267.9|8265.5|77
1746065700000|2025-05-01 02:15:00|8268.1|8265.7|8266.2|8263.8|8268.3|8265.9|8265.4|8263|66
1746066000000|2025-05-01 02:20:00|8266.1|8263.7|8265.5|8263.1|8267.5|8265.1|8265.5|8263.1|72
1746066300000|2025-05-01 02:25:00|8265.3|8262.9|8264.4|8262|8266.5|8264.1|8264.2|8261.8|65
1746066600000|2025-05-01 02:30:00|8264.3|8261.9|8265.3|8262.9|8265.6|8263.2|8263.4|8261|73
1746066900000|2025-05-01 02:35:00|8265.2|8262.8|8265.9|8263.5|8266.7|8264.3|8265|8262.6|83
1746067200000|2025-05-01 02:40:00|8265.7|8263.3|8264.3|8261.9|8265.9|8263.5|8263.3|8260.9|75
1746067500000|2025-05-01 02:45:00|8264.4|8262|8262.9|8260.5|8264.4|8262|8262.4|8260|49
1746067800000|2025-05-01 02:50:00|8263|8260.6|8262.4|8260|8264.6|8262.2|8262.4|8260|65
1746068100000|2025-05-01 02:55:00|8262.5|8260.1|8262.1|8259.7|8262.7|8260.3|8260.6|8258.2|53
1746068400000|2025-05-01 03:00:00|8262|8259.6|8265.7|8263.3|8266.7|8264.3|8258|8255.6|304
1746068700000|2025-05-01 03:05:00|8265.6|8263.2|8271.7|8269.3|8271.7|8269.3|8265.5|8263.1|253
1746069000000|2025-05-01 03:10:00|8271.9|8269.5|8273.3|8270.9|8274.5|8272.1|8271.2|8268.8|184
1746069300000|2025-05-01 03:15:00|8273.4|8271|8271.7|8269.3|8274.8|8272.4|8270.7|8268.3|182
1746069600000|2025-05-01 03:20:00|8271.9|8269.5|8274.2|8271.8|8276|8273.6|8271.9|8269.5|162
1746069900000|2025-05-01 03:25:00|8274.3|8271.9|8271.9|8269.5|8274.6|8272.2|8271.6|8269.2|95
1746070200000|2025-05-01 03:30:00|8272.1|8269.7|8272.4|8270|8273.5|8271.1|8270.5|8268.1|192
1746070500000|2025-05-01 03:35:00|8272.6|8270.2|8279|8276.6|8279.4|8277|8272.4|8270|219
1746070800000|2025-05-01 03:40:00|8279.2|8276.8|8276|8273.6|8280.1|8277.7|8275.1|8272.7|167
1746071100000|2025-05-01 03:45:00|8276.1|8273.7|8274.6|8272.2|8276.3|8273.9|8273.4|8271|132
1746071400000|2025-05-01 03:50:00|8274.5|8272.1|8269|8266.6|8274.9|8272.5|8269|8266.6|168
1746071700000|2025-05-01 03:55:00|8269.1|8266.7|8269.7|8267.3|8270.8|8268.4|8268.5|8266.1|130
1746072000000|2025-05-01 04:00:00|8269.5|8267.1|8271.2|8268.8|8272.1|8269.7|8267.6|8265.2|182
1746072300000|2025-05-01 04:05:00|8271.1|8268.7|8270.7|8268.3|8272.9|8270.5|8270.4|8268|114
1746072600000|2025-05-01 04:10:00|8270.8|8268.4|8267.6|8265.2|8271.5|8269.1|8266.9|8264.5|103
1746072900000|2025-05-01 04:15:00|8267.7|8265.3|8271.1|8268.7|8271.1|8268.7|8267.7|8265.3|80
1746073200000|2025-05-01 04:20:00|8271|8268.6|8270.9|8268.5|8271.4|8269|8269.8|8267.4|105
1746073500000|2025-05-01 04:25:00|8270.8|8268.4|8270.7|8268.3|8271.3|8268.9|8270.3|8267.9|87
1746073800000|2025-05-01 04:30:00|8270.8|8268.4|8271.7|8269.3|8272.5|8270.1|8270.5|8268.1|89
1746074100000|2025-05-01 04:35:00|8271.8|8269.4|8272.9|8270.5|8273.4|8271|8271.7|8269.3|92
1746074400000|2025-05-01 04:40:00|8273|8270.6|8271.8|8269.4|8273.2|8270.8|8270.6|8268.2|76
1746074700000|2025-05-01 04:45:00|8272|8269.6|8271.5|8269.1|8272|8269.6|8269.9|8267.5|52
1746075000000|2025-05-01 04:50:00|8271.6|8269.2|8271.4|8269|8272.1|8269.7|8271.2|8268.8|43
1746075300000|2025-05-01 04:55:00|8271.6|8269.2|8275.6|8274.1|8275.8|8274.3|8271.2|8268.8|89
1746075600000|2025-05-01 05:00:00|8275.8|8274.3|8279.5|8278|8279.7|8278.2|8275.4|8273.9|134
1746075900000|2025-05-01 05:05:00|8279.4|8277.9|8277.9|8276.4|8279.4|8277.9|8274|8272.5|102
1746076200000|2025-05-01 05:10:00|8278|8276.5|8281.9|8280.4|8282.1|8280.6|8278|8276.5|131
1746076500000|2025-05-01 05:15:00|8282|8280.5|8276.8|8275.3|8282.4|8280.9|8274.8|8273.3|133
1746076800000|2025-05-01 05:20:00|8276.7|8275.2|8282.8|8280.4|8282.9|8280.8|8276.6|8275.1|277
1746077100000|2025-05-01 05:25:00|8282.9|8280.5|8287.6|8286.1|8289.2|8286.8|8282.6|8280.2|332
1746077400000|2025-05-01 05:30:00|8287.5|8286|8285.3|8283.8|8287.7|8286.2|8284.9|8283.2|206
1746077700000|2025-05-01 05:35:00|8285.1|8283.6|8283|8281.5|8285.2|8283.7|8281.3|8279.8|185
1746078000000|2025-05-01 05:40:00|8282.8|8281.3|8280.9|8279.4|8283|8281.5|8278.9|8277.4|142
1746078300000|2025-05-01 05:45:00|8281.1|8279.6|8281.5|8280|8283.5|8282|8280.9|8279.4|92
1746078600000|2025-05-01 05:50:00|8281.6|8280.1|8280.7|8279.2|8284|8282.5|8280.3|8278.8|143
1746078900000|2025-05-01 05:55:00|8280.6|8279.1|8280.7|8279.2|8281.1|8279.4|8278.3|8276.8|166
1746079200000|2025-05-01 06:00:00|8280.9|8279.4|8278.3|8275.9|8282.6|8281.1|8277.8|8275.7|278
1746079500000|2025-05-01 06:05:00|8278.4|8276|8275.7|8274.2|8280|8278.1|8275.4|8272.5|197
1746079800000|2025-05-01 06:10:00|8275.6|8274.1|8276.1|8274.6|8281.8|8280.3|8275.6|8274.1|211
1746080100000|2025-05-01 06:15:00|8276|8274.5|8277.1|8275.6|8279.5|8278|8276|8273.8|164
1746080400000|2025-05-01 06:20:00|8277|8275.5|8278.4|8276.9|8279.9|8278.4|8276.6|8275.1|206
1746080700000|2025-05-01 06:25:00|8278.2|8276.7|8276.7|8273.5|8280.9|8278.5|8275.6|8273.2|120
1746081000000|2025-05-01 06:30:00|8276.5|8273.7|8278.4|8276.9|8280.5|8278.1|8276|8273.5|186
1746081300000|2025-05-01 06:35:00|8278.1|8276.6|8272.3|8270.8|8279.8|8277.6|8272.1|8270.6|264
1746081600000|2025-05-01 06:40:00|8272.1|8270.6|8275|8273.5|8277.6|8275.5|8269.3|8267.3|357
1746081900000|2025-05-01 06:45:00|8275.1|8273.6|8276.3|8274.8|8278.8|8276.4|8275.1|8273|233
1746082200000|2025-05-01 06:50:00|8276.2|8274.7|8273.5|8272|8276.7|8275.2|8273.1|8271.6|264
1746082500000|2025-05-01 06:55:00|8273.6|8272.1|8275.9|8274.4|8277.9|8276.4|8273.4|8271.9|389
1746082800000|2025-05-01 07:00:00|8275.8|8274.3|8277.3|8275.8|8279.4|8277.9|8273.6|8272.1|445
1746083100000|2025-05-01 07:05:00|8277.6|8276.1|8282.1|8280.6|8285.6|8283.9|8276.4|8274.9|427
1746083400000|2025-05-01 07:10:00|8282|8280.5|8278.2|8275.8|8282.9|8281.4|8277.7|8275.3|265
1746083700000|2025-05-01 07:15:00|8277.9|8275.5|8282.9|8281.4|8283.1|8281.6|8276.1|8274.2|277
1746084000000|2025-05-01 07:20:00|8283.1|8281.6|8284.4|8282|8286|8283.6|8281.7|8280.2|235
1746084300000|2025-05-01 07:25:00|8284.6|8282.2|8289.5|8286.3|8290.4|8288|8283.2|8281.7|191
1746084600000|2025-05-01 07:30:00|8289.3|8286.1|8284.3|8282.8|8289.3|8286.2|8282.3|8280.8|276
1746084900000|2025-05-01 07:35:00|8284.2|8282.7|8280.2|8278.7|8284.5|8283|8276.3|8274.8|336
1746085200000|2025-05-01 07:40:00|8280.3|8278.8|8276.8|8275.3|8281.7|8280.2|8276.7|8275.2|185
1746085500000|2025-05-01 07:45:00|8276.7|8275.2|8275.9|8274.4|8278.2|8276.7|8275|8273.5|177
1746085800000|2025-05-01 07:50:00|8276.1|8274.6|8276.3|8274.8|8278|8276.5|8275.6|8273.6|212
1746086100000|2025-05-01 07:55:00|8276.2|8274.7|8273|8271.5|8278.9|8276.9|8273|8271.5|237
1746086400000|2025-05-01 08:00:00|8272.9|8271.4|8266.2|8264.7|8273|8271.5|8265.8|8264.3|301
1746086700000|2025-05-01 08:05:00|8266.4|8264.9|8264.9|8263.4|8268.6|8266.9|8263.1|8260.7|436
1746087000000|2025-05-01 08:10:00|8264.8|8263.3|8266.3|8264.8|8268.3|8266.8|8264|8262.5|274
1746087300000|2025-05-01 08:15:00|8266.1|8264.6|8261.2|8259.7|8267.2|8265.7|8260.7|8259.2|253
1746087600000|2025-05-01 08:20:00|8261.3|8259.8|8257.4|8255.9|8262.4|8260.9|8257|8255.4|271
1746087900000|2025-05-01 08:25:00|8257.5|8256|8260.9|8259.4|8261.3|8259.8|8257.1|8255.6|208
1746088200000|2025-05-01 08:30:00|8260.8|8259.3|8258.7|8257.2|8261.3|8259.8|8258|8256.5|148
1746088500000|2025-05-01 08:35:00|8258.6|8257.1|8262.4|8260.9|8263.1|8261.3|8257.8|8255.9|171
1746088800000|2025-05-01 08:40:00|8262.3|8260.8|8263.9|8262.4|8265.7|8264.2|8260.4|8258.8|180
1746089100000|2025-05-01 08:45:00|8264.1|8262.6|8263.8|8262.3|8264.1|8262.6|8261.1|8259.6|134
1746089400000|2025-05-01 08:50:00|8263.6|8262.1|8260.3|8258.8|8264.8|8262.5|8260.2|8258.7|154
1746089700000|2025-05-01 08:55:00|8260.5|8259|8268|8266.5|8268|8266.5|8260.4|8258.9|243
1746090000000|2025-05-01 09:00:00|8267.8|8266.3|8265.2|8263.7|8268.7|8267|8264.3|8262.8|244
1746090300000|2025-05-01 09:05:00|8265|8263.5|8264.8|8262.4|8266.6|8264.6|8262.1|8260.6|162
1746090600000|2025-05-01 09:10:00|8264.7|8262.3|8269.7|8268.2|8269.8|8268.3|8264.7|8262.3|171
1746090900000|2025-05-01 09:15:00|8269.8|8268.3|8267.1|8265.6|8270.3|8268.8|8266.6|8265.1|242
1746091200000|2025-05-01 09:20:00|8267.2|8265.7|8265.2|8263.7|8267.9|8266.4|8264.4|8262.9|114
1746091500000|2025-05-01 09:25:00|8265.5|8264|8267.8|8266.3|8267.9|8266.4|8263.3|8261.8|107
1746091800000|2025-05-01 09:30:00|8267.7|8266.2|8268.5|8267|8269.6|8267.8|8266.8|8264.8|155
1746092100000|2025-05-01 09:35:00|8268.3|8266.8|8271.8|8270.3|8274.7|8272.5|8267.8|8266.3|200
1746092400000|2025-05-01 09:40:00|8272|8270.5|8271.8|8270.3|8275.6|8273.8|8270.2|8268.7|129
1746092700000|2025-05-01 09:45:00|8271.9|8270.4|8272.5|8271|8275.5|8273.1|8271.5|8270|168
1746093000000|2025-05-01 09:50:00|8272.6|8271.1|8272.4|8270.9|8273.3|8271.8|8270.9|8268.5|106
1746093300000|2025-05-01 09:55:00|8272.5|8271|8280.3|8278.8|8281.1|8279.6|8272.5|8271|244
1746093600000|2025-05-01 10:00:00|8280.2|8278.7|8274.2|8271.8|8281.7|8280.2|8273.8|8271.4|226
1746093900000|2025-05-01 10:05:00|8274.3|8271.9|8267.9|8266.4|8274.5|8272.3|8267.8|8266|126
1746094200000|2025-05-01 10:10:00|8268|8266.5|8270.2|8268.7|8271.8|8270.3|8268|8265.9|142
1746094500000|2025-05-01 10:15:00|8270.4|8268.9|8268.1|8266.6|8270.4|8268.9|8267|8265.5|153
1746094800000|2025-05-01 10:20:00|8268.2|8266.7|8270.7|8269.2|8271.1|8269.6|8266.4|8264.9|136
1746095100000|2025-05-01 10:25:00|8270.8|8269.3|8273.9|8272.4|8274.1|8272.6|8270.7|8269.2|148
1746095400000|2025-05-01 10:30:00|8273.8|8272.3|8272.1|8270.6|8274|8272.5|8269.4|8267.9|125
1746095700000|2025-05-01 10:35:00|8272|8270.5|8268.7|8267.2|8273.3|8271.8|8266.3|8264.8|161
1746096000000|2025-05-01 10:40:00|8268.6|8267.1|8265.4|8263.9|8268.7|8267.2|8264.7|8262.6|149
1746096300000|2025-05-01 10:45:00|8265.5|8264|8265.1|8263.6|8265.7|8264.2|8263.5|8262|173
1746096600000|2025-05-01 10:50:00|8265|8263.5|8263.8|8261.4|8265.3|8263.6|8262.3|8260.8|158
1746096900000|2025-05-01 10:55:00|8263.9|8261.5|8265.5|8264|8267.2|8265.7|8262.2|8260.7|238
1746097200000|2025-05-01 11:00:00|8265|8263.5|8264|8262.5|8265.8|8264.3|8263|8261.5|232
1746097500000|2025-05-01 11:05:00|8264.1|8262.6|8266.9|8265.4|8269.4|8267.9|8264.1|8262.6|185
1746097800000|2025-05-01 11:10:00|8267|8265.5|8267.2|8265.7|8268.8|8267.3|8265.7|8264.2|171
1746098100000|2025-05-01 11:15:00|8267.4|8265.9|8264.3|8262.8|8268.9|8267.4|8262.2|8260.7|233
1746098400000|2025-05-01 11:20:00|8264.2|8262.7|8264.6|8263.1|8266.3|8263.9|8262.9|8261.4|195
1746098700000|2025-05-01 11:25:00|8264.4|8262.9|8265.5|8264|8266.6|8265.1|8263.1|8261.6|211
1746099000000|2025-05-01 11:30:00|8265.7|8264.2|8265.8|8264.3|8266.8|8265.3|8264.5|8263|209
1746099300000|2025-05-01 11:35:00|8266|8264.5|8263.5|8262|8266.2|8264.7|8263.5|8262|159
1746099600000|2025-05-01 11:40:00|8263.6|8262.1|8270.4|8268.9|8270.6|8269.1|8263.6|8262.1|206
1746099900000|2025-05-01 11:45:00|8270.6|8269.1|8278.1|8276.6|8281|8279.5|8270.3|8268.8|373
1746100200000|2025-05-01 11:50:00|8278.2|8276.7|8282.5|8281|8283.3|8281.8|8277|8275.5|388
1746100500000|2025-05-01 11:55:00|8282.1|8280.6|8280.5|8279|8283.4|8281.9|8279.4|8277.9|303
1746100800000|2025-05-01 12:00:00|8280.4|8278.9|8277.7|8276.2|8283.8|8282|8277.7|8276.2|241
1746101100000|2025-05-01 12:05:00|8277.8|8276.3|8279|8277.5|8280.9|8278.7|8276.7|8275|177
1746101400000|2025-05-01 12:10:00|8279.9|8278.4|8287.1|8285.6|8288.6|8286.7|8279.9|8278.3|248
1746101700000|2025-05-01 12:15:00|8287.2|8285.7|8292.7|8291.2|8293|8291.5|8287.1|8285.6|247
1746102000000|2025-05-01 12:20:00|8292.6|8291.1|8292.1|8290.6|8292.7|8291.2|8284.2|8282.7|310
1746102300000|2025-05-01 12:25:00|8292|8290.5|8280.6|8275.6|8292.2|8290.7|8280.6|8275.6|261
1746102600000|2025-05-01 12:30:00|8282.1|8277.1|8271.6|8270.1|8291.8|8287.2|8267.7|8264.2|744
1746102900000|2025-05-01 12:35:00|8271.5|8270|8275.1|8272.7|8277.1|8275.6|8268.3|8266.2|596
1746103200000|2025-05-01 12:40:00|8275|8272.6|8286.3|8283.9|8286.3|8283.9|8274.8|8272.4|550
1746103500000|2025-05-01 12:45:00|8286.5|8284.1|8287.1|8285.6|8291.3|8289.8|8283|8281.4|538
1746103800000|2025-05-01 12:50:00|8287|8285.5|8285|8283.5|8289.3|8287.8|8283.9|8282.4|515
1746104100000|2025-05-01 12:55:00|8285.1|8283.6|8290.1|8288.6|8291.3|8289.8|8283.8|8282.3|377
1746104400000|2025-05-01 13:00:00|8290.5|8289|8286.2|8284.7|8292.8|8291.3|8285.2|8283.7|435
1746104700000|2025-05-01 13:05:00|8286.3|8284.8|8289.4|8287.9|8290.8|8289.3|8284.5|8283|356
1746105000000|2025-05-01 13:10:00|8289.6|8288.1|8286.3|8284.8|8289.7|8288.2|8282.5|8281|483
1746105300000|2025-05-01 13:15:00|8286.1|8284.6|8287.1|8285.6|8289.9|8288.4|8284.6|8283.1|425
1746105600000|2025-05-01 13:20:00|8287.4|8285.9|8286.5|8285|8288.2|8286.7|8283|8281.5|327
1746105900000|2025-05-01 13:25:00|8286.4|8284.9|8283.6|8282.1|8286.5|8285|8282.1|8280.6|298
1746106200000|2025-05-01 13:30:00|8283.3|8281.8|8286.7|8285.2|8288.2|8286.7|8283.2|8281.7|625
1746106500000|2025-05-01 13:35:00|8286.8|8285.3|8281.9|8280.4|8286.9|8285.4|8280.1|8278.6|473
1746106800000|2025-05-01 13:40:00|8281.7|8280.2|8286.2|8281.5|8286.6|8284.9|8280.9|8279.4|352
1746107100000|2025-05-01 13:45:00|8286.7|8281.7|8288.2|8286.7|8291.8|8289.5|8285.5|8280.8|423
1746107400000|2025-05-01 13:50:00|8288.1|8286.6|8284.4|8282.9|8290.3|8288.8|8283.6|8282.1|382
1746107700000|2025-05-01 13:55:00|8284.5|8283|8281.2|8276.2|8288.7|8286.3|8281.2|8276.2|282
1746108000000|2025-05-01 14:00:00|8289.7|8284.7|8296.3|8294.8|8300.9|8298.5|8283.3|8278.3|718
1746108300000|2025-05-01 14:05:00|8296.4|8294.9|8307.7|8306.2|8308.6|8307.1|8294.5|8293|765
1746108600000|2025-05-01 14:10:00|8307.6|8306.1|8306.3|8303.9|8310.8|8309|8301.8|8300.3|656
1746108900000|2025-05-01 14:15:00|8306.2|8303.8|8312.4|8310.9|8312.4|8310.9|8304.3|8302.8|530
1746109200000|2025-05-01 14:20:00|8312.2|8310.7|8312|8310.5|8314|8312.1|8307|8305.5|590
1746109500000|2025-05-01 14:25:00|8312.1|8310.6|8316.2|8314.7|8322.7|8320.3|8311|8309.5|630
1746109800000|2025-05-01 14:30:00|8316.3|8314.8|8317.8|8316.3|8319.5|8318|8313.2|8311.7|523
1746110100000|2025-05-01 14:35:00|8317.7|8316.2|8318.8|8317.3|8320.8|8319.3|8316|8314.5|446
1746110400000|2025-05-01 14:40:00|8317.7|8316.2|8317.6|8316.1|8322.5|8321|8316.6|8315.1|460
1746110700000|2025-05-01 14:45:00|8317.5|8316|8322.8|8321.3|8323|8321.5|8314.9|8313.4|452
1746111000000|2025-05-01 14:50:00|8322.6|8321.1|8329.3|8327.8|8330.6|8328.8|8320.4|8318.9|494
1746111300000|2025-05-01 14:55:00|8329.2|8327.7|8324.3|8321.9|8330.2|8328.7|8323.6|8321.7|468
1746111600000|2025-05-01 15:00:00|8324.4|8322|8322.3|8320.8|8325.2|8323.3|8320.5|8319|534
1746111900000|2025-05-01 15:05:00|8322.2|8320.7|8324.9|8323.4|8325.4|8323.9|8317.6|8316.1|402
1746112200000|2025-05-01 15:10:00|8324.8|8323.3|8322.2|8320.7|8325.5|8324|8319.2|8317.7|372
1746112500000|2025-05-01 15:15:00|8322.1|8320.6|8329.3|8327.8|8329.3|8327.8|8320.9|8318.8|469
1746112800000|2025-05-01 15:20:00|8329.6|8328.1|8330.3|8328.8|8331.6|8330.1|8326.8|8324.5|326
1746113100000|2025-05-01 15:25:00|8330.1|8328.6|8325.1|8323.6|8330.1|8328.6|8324.5|8323|292
1746113400000|2025-05-01 15:30:00|8325.4|8323.9|8329.2|8327.7|8329.6|8328.1|8324.7|8323.2|298
1746113700000|2025-05-01 15:35:00|8329.4|8327.9|8329.9|8328.4|8332|8330.5|8329.3|8327.8|247
1746114000000|2025-05-01 15:40:00|8329.8|8328.3|8333.1|8331.6|8333.2|8331.7|8329.6|8328.1|221
1746114300000|2025-05-01 15:45:00|8333.2|8331.7|8331.1|8329.6|8334|8332.5|8330.7|8329.2|205
1746114600000|2025-05-01 15:50:00|8331.2|8329.7|8333.1|8331.6|8333.3|8331.8|8329.6|8327.7|220
1746114900000|2025-05-01 15:55:00|8333.3|8331.8|8321.9|8319.5|8333.3|8331.8|8319.8|8317.4|349
1746115200000|2025-05-01 16:00:00|8322.4|8320|8322.4|8320|8325.5|8323.8|8321.8|8319.4|275
1746115500000|2025-05-01 16:05:00|8322.3|8319.9|8323|8320.6|8323.7|8321.3|8318.6|8316.2|238
1746115800000|2025-05-01 16:10:00|8322.9|8320.5|8319.5|8317.1|8323.2|8320.8|8318.2|8315.8|267
1746116100000|2025-05-01 16:15:00|8319.4|8317|8318.7|8316.3|8319.7|8317.3|8315.5|8313.1|291
1746116400000|2025-05-01 16:20:00|8318.9|8316.5|8322.1|8319.7|8323.6|8321.2|8318.4|8316|279
1746116700000|2025-05-01 16:25:00|8322|8319.6|8321.7|8319.3|8323.8|8321.4|8319.8|8317.4|233
1746117000000|2025-05-01 16:30:00|8321.6|8319.2|8319.5|8318|8321.7|8319.3|8318.8|8317.3|146
1746117300000|2025-05-01 16:35:00|8319.3|8317.8|8318.4|8316.9|8319.8|8318.3|8317.9|8316.4|156
1746117600000|2025-05-01 16:40:00|8318.3|8316.8|8318.3|8316.8|8319.1|8317.6|8316.6|8315.1|151
1746117900000|2025-05-01 16:45:00|8318.2|8316.7|8315.8|8314.3|8318.3|8316.8|8314.8|8313.3|169
1746118200000|2025-05-01 16:50:00|8316|8314.5|8313.8|8312.3|8316.5|8315|8312.9|8311.4|166
1746118500000|2025-05-01 16:55:00|8313.9|8312.4|8312|8310.5|8313.9|8312.4|8311.6|8310.1|135
1746118800000|2025-05-01 17:00:00|8311.8|8310.3|8314.8|8313.3|8315.4|8313.9|8311.1|8309.6|171
1746119100000|2025-05-01 17:05:00|8314.9|8313.4|8315|8313.5|8316.4|8314.9|8314.7|8313.2|98
1746119400000|2025-05-01 17:10:00|8314.9|8313.4|8311|8309.5|8315.7|8314.2|8311|8309.5|125
1746119700000|2025-05-01 17:15:00|8311.2|8309.7|8313|8311.5|8313.6|8312.1|8311|8309.5|115
1746120000000|2025-05-01 17:20:00|8313.2|8311.7|8314.7|8313.2|8314.8|8313.3|8312.3|8310.7|90
1746120300000|2025-05-01 17:25:00|8314.6|8313.1|8316.1|8313.7|8316.4|8314.5|8313.6|8312.1|124
1746120600000|2025-05-01 17:30:00|8315.9|8313.5|8316.1|8314.6|8316.8|8315.3|8314.3|8312.8|119
1746120900000|2025-05-01 17:35:00|8316.3|8314.8|8316.5|8315|8316.8|8315.3|8315.6|8314.1|68
1746121200000|2025-05-01 17:40:00|8316.4|8314.9|8315.5|8314|8316.6|8315.1|8314.5|8313|95
1746121500000|2025-05-01 17:45:00|8315.8|8314.3|8315.3|8312.9|8316.5|8315|8313.5|8312|127
1746121800000|2025-05-01 17:50:00|8315.2|8312.8|8315.5|8314|8316.6|8314.7|8315|8312.6|105
1746122100000|2025-05-01 17:55:00|8315.4|8313.9|8314.7|8313.2|8316.3|8314.8|8314.4|8312.9|148
1746122400000|2025-05-01 18:00:00|8314.8|8313.3|8321.7|8320.2|8322.3|8320.8|8314.8|8313.3|162
1746122700000|2025-05-01 18:05:00|8321.5|8320|8316.8|8315.3|8321.5|8320|8316.5|8315|132
1746123000000|2025-05-01 18:10:00|8317.1|8315.6|8315.2|8313.7|8317.3|8315.8|8314.9|8313.4|129
1746123300000|2025-05-01 18:15:00|8315.3|8313.8|8316.9|8315.4|8317.2|8315.7|8314.4|8312.9|146
1746123600000|2025-05-01 18:20:00|8317|8315.5|8319.9|8318.4|8321.6|8320.1|8316.9|8315.4|196
1746123900000|2025-05-01 18:25:00|8320|8318.5|8321.9|8320.4|8323.5|8322|8320|8318.5|160
1746124200000|2025-05-01 18:30:00|8322|8320.5|8316.7|8315.2|8322.2|8320.7|8316.2|8314.7|149
1746124500000|2025-05-01 18:35:00|8316.8|8315.3|8315.5|8314|8317.8|8316.3|8315.5|8313.9|140
1746124800000|2025-05-01 18:40:00|8315.6|8314.1|8314.8|8313.3|8317.2|8315.7|8313.9|8312.4|135
1746125100000|2025-05-01 18:45:00|8314.7|8313.2|8312.3|8310.8|8315|8313.5|8311|8309.5|118
1746125400000|2025-05-01 18:50:00|8312.4|8310.9|8315.9|8314.4|8315.9|8314.4|8312.2|8310.7|162
1746125700000|2025-05-01 18:55:00|8316|8314.5|8317.2|8315.7|8319.7|8318.2|8316|8314.5|162
1746126000000|2025-05-01 19:00:00|8317.1|8315.6|8313.3|8311.8|8317.1|8315.6|8312.9|8310.8|168
1746126300000|2025-05-01 19:05:00|8313.1|8311.6|8314.8|8312.4|8314.8|8312.6|8311.2|8309.7|144
1746126600000|2025-05-01 19:10:00|8314.6|8312.2|8311.3|8309.8|8314.7|8312.6|8311.1|8309.2|185
1746126900000|2025-05-01 19:15:00|8311|8309.5|8306.9|8305.4|8313.1|8311|8306.6|8304.7|167
1746127200000|2025-05-01 19:20:00|8306.6|8305.1|8304.9|8302.5|8308|8306.1|8304.7|8302.4|199
1746127500000|2025-05-01 19:25:00|8304.8|8302.4|8304|8302.5|8307.4|8305.5|8303.6|8301.7|131
1746127800000|2025-05-01 19:30:00|8304.1|8302.6|8303.6|8300.7|8304.2|8302.6|8301.3|8299.3|168
1746128100000|2025-05-01 19:35:00|8303.8|8301|8300.1|8298.6|8303.8|8301|8298.9|8297.1|174
1746128400000|2025-05-01 19:40:00|8300.5|8298.1|8298|8295.6|8301.6|8299.5|8297.6|8295.2|185
1746128700000|2025-05-01 19:45:00|8297.9|8295.5|8297.1|8294.7|8299.5|8297.6|8296.9|8294.5|181
1746129000000|2025-05-01 19:50:00|8297.2|8294.8|8294.9|8292.5|8297.6|8295.4|8293.9|8291.5|189
1746129300000|2025-05-01 19:55:00|8294.7|8292.3|8297.7|8295.3|8297.7|8295.3|8293|8290.6|175
1746129600000|2025-05-01 20:00:00|8297.6|8295.2|8292.4|8290|8298.5|8296.1|8292.2|8289.8|196
1746129900000|2025-05-01 20:05:00|8292.6|8290.2|8293.7|8291.3|8294.5|8292.1|8291.4|8289|105
1746130200000|2025-05-01 20:10:00|8293.8|8291.4|8290.4|8288|8294.5|8292.1|8290.1|8287.7|100
1746130500000|2025-05-01 20:15:00|8290|8287.6|8293.1|8290.7|8293.4|8291|8290|8287.6|102
1746130800000|2025-05-01 20:20:00|8293|8290.6|8295.1|8292.7|8296.2|8293.8|8292.1|8289.7|103
1746131100000|2025-05-01 20:25:00|8295|8292.6|8298.3|8295.9|8298.9|8296.5|8295|8292.6|83
1746131400000|2025-05-01 20:30:00|8298.4|8296|8298.3|8295.9|8300.3|8297.9|8297.2|8294.8|124
1746131700000|2025-05-01 20:35:00|8298.4|8296|8298.5|8296.1|8298.8|8296.4|8297.8|8295.4|29
1746132000000|2025-05-01 20:40:00|8298.6|8296.2|8296.9|8294.5|8299.5|8297.1|8296.8|8294.4|59
1746132300000|2025-05-01 20:45:00|8296.5|8294.1|8296.5|8294.1|8296.5|8294.1|8294.3|8291.9|63
1746132600000|2025-05-01 20:50:00|8296.4|8294|8293.4|8291|8296.4|8294|8292.3|8289.9|49
1746132900000|2025-05-01 20:55:00|8294.2|8290.3|8298.3|8291.8|8298.3|8292.1|8294.2|8290.3|114
1746133800000|2025-05-01 21:10:00|8302.9|8296.4|8301.5|8295|8302.9|8296.4|8301.5|8295|2
1746134100000|2025-05-01 21:15:00|8299.8|8293.3|8297.1|8290.6|8299.8|8293.3|8297.1|8290.6|10
1746134400000|2025-05-01 21:20:00|8297.3|8290.8|8296|8289.5|8297.3|8290.8|8293.7|8287.2|16
1746134700000|2025-05-01 21:25:00|8300.4|8293.9|8299.6|8293.1|8300.4|8293.9|8299.6|8293.1|2
1746135000000|2025-05-01 21:30:00|8300.6|8294.1|8299.7|8293.2|8300.6|8294.1|8299.7|8293.2|4
1746135300000|2025-05-01 21:35:00|8299.6|8293.1|8300.4|8293.9|8301.2|8294.7|8299.1|8292.6|7
1746135600000|2025-05-01 21:40:00|8299.8|8293.3|8299.9|8293.4|8300.8|8294.3|8299.7|8293.2|6
1746135900000|2025-05-01 21:45:00|8300.1|8293.6|8299.9|8293.4|8300.1|8293.6|8299.9|8293.4|2
1746136800000|2025-05-01 22:00:00|8296.1|8289.6|8298.4|8291.9|8300.3|8293.8|8292.9|8286.4|53
1746137100000|2025-05-01 22:05:00|8297.7|8292.7|8295.8|8290.8|8298.3|8293.3|8295|8290|14
1746137400000|2025-05-01 22:10:00|8296.3|8291.3|8296.3|8293.9|8296.9|8293.9|8296|8291.3|11
1746137700000|2025-05-01 22:15:00|8296.1|8293.7|8294|8291.6|8296.6|8294.2|8293.7|8291.3|38
1746138000000|2025-05-01 22:20:00|8294.5|8291.3|8293.6|8288.6|8295.1|8291.3|8293.6|8288.6|10
1746138300000|2025-05-01 22:25:00|8293.2|8288.2|8293.3|8288.3|8293.4|8288.4|8292.3|8287.3|8
1746138600000|2025-05-01 22:30:00|8293.8|8288.8|8292.2|8287.2|8293.9|8288.9|8292.2|8287.2|9
1746138900000|2025-05-01 22:35:00|8291.8|8286.8|8291.7|8286.7|8291.8|8286.8|8290.6|8285.6|9
1746139200000|2025-05-01 22:40:00|8292.1|8287.1|8290.9|8285.9|8292.1|8287.1|8290.4|8285.4|8
1746139500000|2025-05-01 22:45:00|8290.6|8285.6|8289.9|8284.9|8290.9|8285.9|8289.9|8284.9|8
1746139800000|2025-05-01 22:50:00|8290.1|8285.1|8291|8286|8291|8286|8290.1|8285.1|5
1746140100000|2025-05-01 22:55:00|8291.4|8286.4|8289.4|8287|8292.2|8288.9|8289.4|8286.4|28
1746140400000|2025-05-01 23:00:00|8289.1|8286.7|8290.8|8288.4|8292.3|8289.9|8289|8286.6|62
1746140700000|2025-05-01 23:05:00|8290.5|8288.1|8290.5|8288.1|8291|8288.6|8289.9|8287.5|36
1746141000000|2025-05-01 23:10:00|8290.6|8288.2|8291.8|8289.4|8292.2|8289.8|8290.6|8288.2|33
1746141300000|2025-05-01 23:15:00|8291.7|8289.3|8291.4|8289|8292.4|8290|8291.3|8288.9|31
1746141600000|2025-05-01 23:20:00|8291.6|8289.2|8292|8289.6|8292.4|8290|8291|8288.6|31
1746141900000|2025-05-01 23:25:00|8291.9|8289.5|8291.8|8289.4|8292.1|8289.7|8290.6|8288.2|39
1746142200000|2025-05-01 23:30:00|8291.7|8289.3|8292.8|8290.4|8292.8|8290.4|8291.1|8288.7|22
1746142500000|2025-05-01 23:35:00|8292.7|8290.3|8292.9|8290.5|8294.2|8291.8|8292.3|8289.9|45
1746142800000|2025-05-01 23:40:00|8293|8290.6|8294.3|8291.9|8296.5|8294.1|8292.9|8290.5|60
1746143100000|2025-05-01 23:45:00|8294.5|8292.1|8292.6|8290.2|8294.8|8292.4|8292.4|8290|66
1746143400000|2025-05-01 23:50:00|8292.7|8290.3|8291.3|8288.9|8293|8290.6|8291.3|8288.9|61
1746143700000|2025-05-01 23:55:00|8291.4|8289|8291.6|8289.2|8292.2|8289.8|8291.3|8288.9|50
1746057600000|2025-05-01 00:00:00|8262|8260.5|8258.2|8256.7|8262.2|8260.7|8256.9|8254.6|252
1746057900000|2025-05-01 00:05:00|8258|8256.5|8257.5|8255.1|8259.1|8257.6|8256.9|8255|106
1746058200000|2025-05-01 00:10:00|8257.4|8255|8257|8254.6|8258.7|8257.2|8256.3|8254.4|95
1746058500000|2025-05-01 00:15:00|8257.1|8254.7|8257.1|8255.6|8258.8|8257.3|8256.1|8254.5|79
1746058800000|2025-05-01 00:20:00|8257.6|8255.2|8256.9|8254.5|8258.8|8256.4|8255.9|8253.5|113
1746059100000|2025-05-01 00:25:00|8256.7|8254.3|8257.9|8255.5|8258.5|8256.1|8255.5|8253.1|119
1746059400000|2025-05-01 00:30:00|8257.8|8255.4|8260.2|8258.7|8260.4|8258.9|8257.3|8254.9|85
1746059700000|2025-05-01 00:35:00|8260.4|8258.9|8265.4|8263|8265.7|8263.3|8260.1|8258.6|94
1746060000000|2025-05-01 00:40:00|8265.3|8262.9|8262.6|8261.1|8265.4|8263.6|8262.2|8260.7|73
1746060300000|2025-05-01 00:45:00|8262.4|8260.9|8262.1|8260.6|8262.8|8261.3|8261.3|8259.8|73
1746060600000|2025-05-01 00:50:00|8262|8260.5|8264.3|8262.8|8264.6|8263.1|8260.1|8258.6|165
1746060900000|2025-05-01 00:55:00|8264.9|8263.4|8262.8|8261.3|8264.9|8263.4|8261.7|8260.2|131
1746061200000|2025-05-01 01:00:00|8262.6|8261.1|8265.8|8264.3|8266.5|8264.6|8262.2|8260.7|99
1746061500000|2025-05-01 01:05:00|8265.9|8264.4|8267|8265.5|8269.3|8266.9|8265|8263.5|150
1746061800000|2025-05-01 01:10:00|8266.9|8265.4|8268.3|8266.8|8270.5|8268.2|8266.9|8265.4|138
1746062100000|2025-05-01 01:15:00|8268.2|8266.7|8269.7|8268.2|8270.3|8268.8|8266.7|8265.2|121
1746062400000|2025-05-01 01:20:00|8269.8|8268.3|8267.9|8266.4|8270.3|8268.8|8266.9|8265.1|86
1746062700000|2025-05-01 01:25:00|8268|8266.5|8269.7|8267.3|8269.9|8267.5|8267.5|8265.4|75
1746063000000|2025-05-01 01:30:00|8269.8|8267.4|8265.5|8263.1|8270.2|8267.8|8265|8262.6|100
1746063300000|2025-05-01 01:35:00|8265.4|8263|8266.9|8264.5|8267.5|8265.1|8265.4|8263|58
1746063600000|2025-05-01 01:40:00|8266.8|8264.4|8268.4|8266|8269|8266.6|8266.4|8264|69
1746063900000|2025-05-01 01:45:00|8268.2|8265.8|8268.9|8266.5|8269.7|8267.3|8267.5|8265.1|95
1746064200000|2025-05-01 01:50:00|8268.7|8266.3|8271.5|8269.1|8271.5|8269.1|8268.4|8266|84
1746064500000|2025-05-01 01:55:00|8271.6|8269.2|8270.1|8267.7|8273.9|8271.5|8270.1|8267.7|135
1746064800000|2025-05-01 02:00:00|8270.2|8267.8|8268.2|8265.8|8271.1|8268.7|8268.1|8265.7|77
1746065100000|2025-05-01 02:05:00|8268.4|8266|8268.9|8266.5|8269.1|8266.7|8266.5|8263.9|75
1746065400000|2025-05-01 02:10:00|8268.8|8266.4|8268.3|8265.9|8270.5|8268.1|8267.9|8265.5|77
1746065700000|2025-05-01 02:15:00|8268.1|8265.7|8266.2|8263.8|8268.3|8265.9|8265.4|8263|66
1746066000000|2025-05-01 02:20:00|8266.1|8263.7|8265.5|8263.1|8267.5|8265.1|8265.5|8263.1|72
1746066300000|2025-05-01 02:25:00|8265.3|8262.9|8264.4|8262|8266.5|8264.1|8264.2|8261.8|65
1746066600000|2025-05-01 02:30:00|8264.3|8261.9|8265.3|8262.9|8265.6|8263.2|8263.4|8261|73
1746066900000|2025-05-01 02:35:00|8265.2|8262.8|8265.9|8263.5|8266.7|8264.3|8265|8262.6|83
1746067200000|2025-05-01 02:40:00|8265.7|8263.3|8264.3|8261.9|8265.9|8263.5|8263.3|8260.9|75
1746067500000|2025-05-01 02:45:00|8264.4|8262|8262.9|8260.5|8264.4|8262|8262.4|8260|49
1746067800000|2025-05-01 02:50:00|8263|8260.6|8262.4|8260|8264.6|8262.2|8262.4|8260|65
1746068100000|2025-05-01 02:55:00|8262.5|8260.1|8262.1|8259.7|8262.7|8260.3|8260.6|8258.2|53
1746068400000|2025-05-01 03:00:00|8262|8259.6|8265.7|8263.3|8266.7|8264.3|8258|8255.6|304
1746068700000|2025-05-01 03:05:00|8265.6|8263.2|8271.7|8269.3|8271.7|8269.3|8265.5|8263.1|253
1746069000000|2025-05-01 03:10:00|8271.9|8269.5|8273.3|8270.9|8274.5|8272.1|8271.2|8268.8|184
1746069300000|2025-05-01 03:15:00|8273.4|8271|8271.7|8269.3|8274.8|8272.4|8270.7|8268.3|182
1746069600000|2025-05-01 03:20:00|8271.9|8269.5|8274.2|8271.8|8276|8273.6|8271.9|8269.5|162
1746069900000|2025-05-01 03:25:00|8274.3|8271.9|8271.9|8269.5|8274.6|8272.2|8271.6|8269.2|95
1746070200000|2025-05-01 03:30:00|8272.1|8269.7|8272.4|8270|8273.5|8271.1|8270.5|8268.1|192
1746070500000|2025-05-01 03:35:00|8272.6|8270.2|8279|8276.6|8279.4|8277|8272.4|8270|219
1746070800000|2025-05-01 03:40:00|8279.2|8276.8|8276|8273.6|8280.1|8277.7|8275.1|8272.7|167
1746071100000|2025-05-01 03:45:00|8276.1|8273.7|8274.6|8272.2|8276.3|8273.9|8273.4|8271|132
1746071400000|2025-05-01 03:50:00|8274.5|8272.1|8269|8266.6|8274.9|8272.5|8269|8266.6|168
1746071700000|2025-05-01 03:55:00|8269.1|8266.7|8269.7|8267.3|8270.8|8268.4|8268.5|8266.1|130
1746072000000|2025-05-01 04:00:00|8269.5|8267.1|8271.2|8268.8|8272.1|8269.7|8267.6|8265.2|182
1746072300000|2025-05-01 04:05:00|8271.1|8268.7|8270.7|8268.3|8272.9|8270.5|8270.4|8268|114
1746072600000|2025-05-01 04:10:00|8270.8|8268.4|8267.6|8265.2|8271.5|8269.1|8266.9|8264.5|103
1746072900000|2025-05-01 04:15:00|8267.7|8265.3|8271.1|8268.7|8271.1|8268.7|8267.7|8265.3|80
1746073200000|2025-05-01 04:20:00|8271|8268.6|8270.9|8268.5|8271.4|8269|8269.8|8267.4|105
1746073500000|2025-05-01 04:25:00|8270.8|8268.4|8270.7|8268.3|8271.3|8268.9|8270.3|8267.9|87
1746073800000|2025-05-01 04:30:00|8270.8|8268.4|8271.7|8269.3|8272.5|8270.1|8270.5|8268.1|89
1746074100000|2025-05-01 04:35:00|8271.8|8269.4|8272.9|8270.5|8273.4|8271|8271.7|8269.3|92
1746074400000|2025-05-01 04:40:00|8273|8270.6|8271.8|8269.4|8273.2|8270.8|8270.6|8268.2|76
1746074700000|2025-05-01 04:45:00|8272|8269.6|8271.5|8269.1|8272|8269.6|8269.9|8267.5|52
1746075000000|2025-05-01 04:50:00|8271.6|8269.2|8271.4|8269|8272.1|8269.7|8271.2|8268.8|43
1746075300000|2025-05-01 04:55:00|8271.6|8269.2|8275.6|8274.1|8275.8|8274.3|8271.2|8268.8|89
1746075600000|2025-05-01 05:00:00|8275.8|8274.3|8279.5|8278|8279.7|8278.2|8275.4|8273.9|134
1746075900000|2025-05-01 05:05:00|8279.4|8277.9|8277.9|8276.4|8279.4|8277.9|8274|8272.5|102
1746076200000|2025-05-01 05:10:00|8278|8276.5|8281.9|8280.4|8282.1|8280.6|8278|8276.5|131
1746076500000|2025-05-01 05:15:00|8282|8280.5|8276.8|8275.3|8282.4|8280.9|8274.8|8273.3|133
1746076800000|2025-05-01 05:20:00|8276.7|8275.2|8282.8|8280.4|8282.9|8280.8|8276.6|8275.1|277
1746077100000|2025-05-01 05:25:00|8282.9|8280.5|8287.6|8286.1|8289.2|8286.8|8282.6|8280.2|332
1746077400000|2025-05-01 05:30:00|8287.5|8286|8285.3|8283.8|8287.7|8286.2|8284.9|8283.2|206
1746077700000|2025-05-01 05:35:00|8285.1|8283.6|8283|8281.5|8285.2|8283.7|8281.3|8279.8|185
1746078000000|2025-05-01 05:40:00|8282.8|8281.3|8280.9|8279.4|8283|8281.5|8278.9|8277.4|142
1746078300000|2025-05-01 05:45:00|8281.1|8279.6|8281.5|8280|8283.5|8282|8280.9|8279.4|92
1746078600000|2025-05-01 05:50:00|8281.6|8280.1|8280.7|8279.2|8284|8282.5|8280.3|8278.8|143
1746078900000|2025-05-01 05:55:00|8280.6|8279.1|8280.7|8279.2|8281.1|8279.4|8278.3|8276.8|166
1746079200000|2025-05-01 06:00:00|8280.9|8279.4|8278.3|8275.9|8282.6|8281.1|8277.8|8275.7|278
1746079500000|2025-05-01 06:05:00|8278.4|8276|8275.7|8274.2|8280|8278.1|8275.4|8272.5|197
1746079800000|2025-05-01 06:10:00|8275.6|8274.1|8276.1|8274.6|8281.8|8280.3|8275.6|8274.1|211
1746080100000|2025-05-01 06:15:00|8276|8274.5|8277.1|8275.6|8279.5|8278|8276|8273.8|164
1746080400000|2025-05-01 06:20:00|8277|8275.5|8278.4|8276.9|8279.9|8278.4|8276.6|8275.1|206
1746080700000|2025-05-01 06:25:00|8278.2|8276.7|8276.7|8273.5|8280.9|8278.5|8275.6|8273.2|120
1746081000000|2025-05-01 06:30:00|8276.5|8273.7|8278.4|8276.9|8280.5|8278.1|8276|8273.5|186
1746081300000|2025-05-01 06:35:00|8278.1|8276.6|8272.3|8270.8|8279.8|8277.6|8272.1|8270.6|264
1746081600000|2025-05-01 06:40:00|8272.1|8270.6|8275|8273.5|8277.6|8275.5|8269.3|8267.3|357
1746081900000|2025-05-01 06:45:00|8275.1|8273.6|8276.3|8274.8|8278.8|8276.4|8275.1|8273|233
1746082200000|2025-05-01 06:50:00|8276.2|8274.7|8273.5|8272|8276.7|8275.2|8273.1|8271.6|264
1746082500000|2025-05-01 06:55:00|8273.6|8272.1|8275.9|8274.4|8277.9|8276.4|8273.4|8271.9|389
1746082800000|2025-05-01 07:00:00|8275.8|8274.3|8277.3|8275.8|8279.4|8277.9|8273.6|8272.1|445
1746083100000|2025-05-01 07:05:00|8277.6|8276.1|8282.1|8280.6|8285.6|8283.9|8276.4|8274.9|427
1746083400000|2025-05-01 07:10:00|8282|8280.5|8278.2|8275.8|8282.9|8281.4|8277.7|8275.3|265
1746083700000|2025-05-01 07:15:00|8277.9|8275.5|8282.9|8281.4|8283.1|8281.6|8276.1|8274.2|277
1746084000000|2025-05-01 07:20:00|8283.1|8281.6|8284.4|8282|8286|8283.6|8281.7|8280.2|235
1746084300000|2025-05-01 07:25:00|8284.6|8282.2|8289.5|8286.3|8290.4|8288|8283.2|8281.7|191
1746084600000|2025-05-01 07:30:00|8289.3|8286.1|8284.3|8282.8|8289.3|8286.2|8282.3|8280.8|276
1746084900000|2025-05-01 07:35:00|8284.2|8282.7|8280.2|8278.7|8284.5|8283|8276.3|8274.8|336
1746085200000|2025-05-01 07:40:00|8280.3|8278.8|8276.8|8275.3|8281.7|8280.2|8276.7|8275.2|185
1746085500000|2025-05-01 07:45:00|8276.7|8275.2|8275.9|8274.4|8278.2|8276.7|8275|8273.5|177
1746085800000|2025-05-01 07:50:00|8276.1|8274.6|8276.3|8274.8|8278|8276.5|8275.6|8273.6|212
1746086100000|2025-05-01 07:55:00|8276.2|8274.7|8273|8271.5|8278.9|8276.9|8273|8271.5|237
1746086400000|2025-05-01 08:00:00|8272.9|8271.4|8266.2|8264.7|8273|8271.5|8265.8|8264.3|301
1746086700000|2025-05-01 08:05:00|8266.4|8264.9|8264.9|8263.4|8268.6|8266.9|8263.1|8260.7|436
1746087000000|2025-05-01 08:10:00|8264.8|8263.3|8266.3|8264.8|8268.3|8266.8|8264|8262.5|274
1746087300000|2025-05-01 08:15:00|8266.1|8264.6|8261.2|8259.7|8267.2|8265.7|8260.7|8259.2|253
1746087600000|2025-05-01 08:20:00|8261.3|8259.8|8257.4|8255.9|8262.4|8260.9|8257|8255.4|271
1746087900000|2025-05-01 08:25:00|8257.5|8256|8260.9|8259.4|8261.3|8259.8|8257.1|8255.6|208
1746088200000|2025-05-01 08:30:00|8260.8|8259.3|8258.7|8257.2|8261.3|8259.8|8258|8256.5|148
1746088500000|2025-05-01 08:35:00|8258.6|8257.1|8262.4|8260.9|8263.1|8261.3|8257.8|8255.9|171
1746088800000|2025-05-01 08:40:00|8262.3|8260.8|8263.9|8262.4|8265.7|8264.2|8260.4|8258.8|180
1746089100000|2025-05-01 08:45:00|8264.1|8262.6|8263.8|8262.3|8264.1|8262.6|8261.1|8259.6|134
1746089400000|2025-05-01 08:50:00|8263.6|8262.1|8260.3|8258.8|8264.8|8262.5|8260.2|8258.7|154
1746089700000|2025-05-01 08:55:00|8260.5|8259|8268|8266.5|8268|8266.5|8260.4|8258.9|243
1746090000000|2025-05-01 09:00:00|8267.8|8266.3|8265.2|8263.7|8268.7|8267|8264.3|8262.8|244
1746090300000|2025-05-01 09:05:00|8265|8263.5|8264.8|8262.4|8266.6|8264.6|8262.1|8260.6|162
1746090600000|2025-05-01 09:10:00|8264.7|8262.3|8269.7|8268.2|8269.8|8268.3|8264.7|8262.3|171
1746090900000|2025-05-01 09:15:00|8269.8|8268.3|8267.1|8265.6|8270.3|8268.8|8266.6|8265.1|242
1746091200000|2025-05-01 09:20:00|8267.2|8265.7|8265.2|8263.7|8267.9|8266.4|8264.4|8262.9|114
1746091500000|2025-05-01 09:25:00|8265.5|8264|8267.8|8266.3|8267.9|8266.4|8263.3|8261.8|107
1746091800000|2025-05-01 09:30:00|8267.7|8266.2|8268.5|8267|8269.6|8267.8|8266.8|8264.8|155
1746092100000|2025-05-01 09:35:00|8268.3|8266.8|8271.8|8270.3|8274.7|8272.5|8267.8|8266.3|200
1746092400000|2025-05-01 09:40:00|8272|8270.5|8271.8|8270.3|8275.6|8273.8|8270.2|8268.7|129
1746092700000|2025-05-01 09:45:00|8271.9|8270.4|8272.5|8271|8275.5|8273.1|8271.5|8270|168
1746093000000|2025-05-01 09:50:00|8272.6|8271.1|8272.4|8270.9|8273.3|8271.8|8270.9|8268.5|106
1746093300000|2025-05-01 09:55:00|8272.5|8271|8280.3|8278.8|8281.1|8279.6|8272.5|8271|244
1746093600000|2025-05-01 10:00:00|8280.2|8278.7|8274.2|8271.8|8281.7|8280.2|8273.8|8271.4|226
1746093900000|2025-05-01 10:05:00|8274.3|8271.9|8267.9|8266.4|8274.5|8272.3|8267.8|8266|126
1746094200000|2025-05-01 10:10:00|8268|8266.5|8270.2|8268.7|8271.8|8270.3|8268|8265.9|142
1746094500000|2025-05-01 10:15:00|8270.4|8268.9|8268.1|8266.6|8270.4|8268.9|8267|8265.5|153
1746094800000|2025-05-01 10:20:00|8268.2|8266.7|8270.7|8269.2|8271.1|8269.6|8266.4|8264.9|136
1746095100000|2025-05-01 10:25:00|8270.8|8269.3|8273.9|8272.4|8274.1|8272.6|8270.7|8269.2|148
1746095400000|2025-05-01 10:30:00|8273.8|8272.3|8272.1|8270.6|8274|8272.5|8269.4|8267.9|125
1746095700000|2025-05-01 10:35:00|8272|8270.5|8268.7|8267.2|8273.3|8271.8|8266.3|8264.8|161
1746096000000|2025-05-01 10:40:00|8268.6|8267.1|8265.4|8263.9|8268.7|8267.2|8264.7|8262.6|149
1746096300000|2025-05-01 10:45:00|8265.5|8264|8265.1|8263.6|8265.7|8264.2|8263.5|8262|173
1746096600000|2025-05-01 10:50:00|8265|8263.5|8263.8|8261.4|8265.3|8263.6|8262.3|8260.8|158
1746096900000|2025-05-01 10:55:00|8263.9|8261.5|8265.5|8264|8267.2|8265.7|8262.2|8260.7|238
1746097200000|2025-05-01 11:00:00|8265|8263.5|8264|8262.5|8265.8|8264.3|8263|8261.5|232
1746097500000|2025-05-01 11:05:00|8264.1|8262.6|8266.9|8265.4|8269.4|8267.9|8264.1|8262.6|185
1746097800000|2025-05-01 11:10:00|8267|8265.5|8267.2|8265.7|8268.8|8267.3|8265.7|8264.2|171
1746098100000|2025-05-01 11:15:00|8267.4|8265.9|8264.3|8262.8|8268.9|8267.4|8262.2|8260.7|233
1746098400000|2025-05-01 11:20:00|8264.2|8262.7|8264.6|8263.1|8266.3|8263.9|8262.9|8261.4|195
1746098700000|2025-05-01 11:25:00|8264.4|8262.9|8265.5|8264|8266.6|8265.1|8263.1|8261.6|211
1746099000000|2025-05-01 11:30:00|8265.7|8264.2|8265.8|8264.3|8266.8|8265.3|8264.5|8263|209
1746099300000|2025-05-01 11:35:00|8266|8264.5|8263.5|8262|8266.2|8264.7|8263.5|8262|159
1746099600000|2025-05-01 11:40:00|8263.6|8262.1|8270.4|8268.9|8270.6|8269.1|8263.6|8262.1|206
1746099900000|2025-05-01 11:45:00|8270.6|8269.1|8278.1|8276.6|8281|8279.5|8270.3|8268.8|373
1746100200000|2025-05-01 11:50:00|8278.2|8276.7|8282.5|8281|8283.3|8281.8|8277|8275.5|388
1746100500000|2025-05-01 11:55:00|8282.1|8280.6|8280.5|8279|8283.4|8281.9|8279.4|8277.9|303
1746100800000|2025-05-01 12:00:00|8280.4|8278.9|8277.7|8276.2|8283.8|8282|8277.7|8276.2|241
1746101100000|2025-05-01 12:05:00|8277.8|8276.3|8279|8277.5|8280.9|8278.7|8276.7|8275|177
1746101400000|2025-05-01 12:10:00|8279.9|8278.4|8287.1|8285.6|8288.6|8286.7|8279.9|8278.3|248
1746101700000|2025-05-01 12:15:00|8287.2|8285.7|8292.7|8291.2|8293|8291.5|8287.1|8285.6|247
1746102000000|2025-05-01 12:20:00|8292.6|8291.1|8292.1|8290.6|8292.7|8291.2|8284.2|8282.7|310
1746102300000|2025-05-01 12:25:00|8292|8290.5|8280.6|8275.6|8292.2|8290.7|8280.6|8275.6|261
1746102600000|2025-05-01 12:30:00|8282.1|8277.1|8271.6|8270.1|8291.8|8287.2|8267.7|8264.2|744
1746102900000|2025-05-01 12:35:00|8271.5|8270|8275.1|8272.7|8277.1|8275.6|8268.3|8266.2|596
1746103200000|2025-05-01 12:40:00|8275|8272.6|8286.3|8283.9|8286.3|8283.9|8274.8|8272.4|550
1746103500000|2025-05-01 12:45:00|8286.5|8284.1|8287.1|8285.6|8291.3|8289.8|8283|8281.4|538
1746103800000|2025-05-01 12:50:00|8287|8285.5|8285|8283.5|8289.3|8287.8|8283.9|8282.4|515
1746104100000|2025-05-01 12:55:00|8285.1|8283.6|8290.1|8288.6|8291.3|8289.8|8283.8|8282.3|377
1746104400000|2025-05-01 13:00:00|8290.5|8289|8286.2|8284.7|8292.8|8291.3|8285.2|8283.7|435
1746104700000|2025-05-01 13:05:00|8286.3|8284.8|8289.4|8287.9|8290.8|8289.3|8284.5|8283|356
1746105000000|2025-05-01 13:10:00|8289.6|8288.1|8286.3|8284.8|8289.7|8288.2|8282.5|8281|483
1746105300000|2025-05-01 13:15:00|8286.1|8284.6|8287.1|8285.6|8289.9|8288.4|8284.6|8283.1|425
1746105600000|2025-05-01 13:20:00|8287.4|8285.9|8286.5|8285|8288.2|8286.7|8283|8281.5|327
1746105900000|2025-05-01 13:25:00|8286.4|8284.9|8283.6|8282.1|8286.5|8285|8282.1|8280.6|298
1746106200000|2025-05-01 13:30:00|8283.3|8281.8|8286.7|8285.2|8288.2|8286.7|8283.2|8281.7|625
1746106500000|2025-05-01 13:35:00|8286.8|8285.3|8281.9|8280.4|8286.9|8285.4|8280.1|8278.6|473
1746106800000|2025-05-01 13:40:00|8281.7|8280.2|8286.2|8281.5|8286.6|8284.9|8280.9|8279.4|352
1746107100000|2025-05-01 13:45:00|8286.7|8281.7|8288.2|8286.7|8291.8|8289.5|8285.5|8280.8|423
1746107400000|2025-05-01 13:50:00|8288.1|8286.6|8284.4|8282.9|8290.3|8288.8|8283.6|8282.1|382
1746107700000|2025-05-01 13:55:00|8284.5|8283|8281.2|8276.2|8288.7|8286.3|8281.2|8276.2|282
1746108000000|2025-05-01 14:00:00|8289.7|8284.7|8296.3|8294.8|8300.9|8298.5|8283.3|8278.3|718
1746108300000|2025-05-01 14:05:00|8296.4|8294.9|8307.7|8306.2|8308.6|8307.1|8294.5|8293|765
1746108600000|2025-05-01 14:10:00|8307.6|8306.1|8306.3|8303.9|8310.8|8309|8301.8|8300.3|656
1746108900000|2025-05-01 14:15:00|8306.2|8303.8|8312.4|8310.9|8312.4|8310.9|8304.3|8302.8|530
1746109200000|2025-05-01 14:20:00|8312.2|8310.7|8312|8310.5|8314|8312.1|8307|8305.5|590
1746109500000|2025-05-01 14:25:00|8312.1|8310.6|8316.2|8314.7|8322.7|8320.3|8311|8309.5|630
1746109800000|2025-05-01 14:30:00|8316.3|8314.8|8317.8|8316.3|8319.5|8318|8313.2|8311.7|523
1746110100000|2025-05-01 14:35:00|8317.7|8316.2|8318.8|8317.3|8320.8|8319.3|8316|8314.5|446
1746110400000|2025-05-01 14:40:00|8317.7|8316.2|8317.6|8316.1|8322.5|8321|8316.6|8315.1|460
1746110700000|2025-05-01 14:45:00|8317.5|8316|8322.8|8321.3|8323|8321.5|8314.9|8313.4|452
1746111000000|2025-05-01 14:50:00|8322.6|8321.1|8329.3|8327.8|8330.6|8328.8|8320.4|8318.9|494
1746111300000|2025-05-01 14:55:00|8329.2|8327.7|8324.3|8321.9|8330.2|8328.7|8323.6|8321.7|468
1746111600000|2025-05-01 15:00:00|8324.4|8322|8322.3|8320.8|8325.2|8323.3|8320.5|8319|534
1746111900000|2025-05-01 15:05:00|8322.2|8320.7|8324.9|8323.4|8325.4|8323.9|8317.6|8316.1|402
1746112200000|2025-05-01 15:10:00|8324.8|8323.3|8322.2|8320.7|8325.5|8324|8319.2|8317.7|372
1746112500000|2025-05-01 15:15:00|8322.1|8320.6|8329.3|8327.8|8329.3|8327.8|8320.9|8318.8|469
1746112800000|2025-05-01 15:20:00|8329.6|8328.1|8330.3|8328.8|8331.6|8330.1|8326.8|8324.5|326
1746113100000|2025-05-01 15:25:00|8330.1|8328.6|8325.1|8323.6|8330.1|8328.6|8324.5|8323|292
1746113400000|2025-05-01 15:30:00|8325.4|8323.9|8329.2|8327.7|8329.6|8328.1|8324.7|8323.2|298
1746113700000|2025-05-01 15:35:00|8329.4|8327.9|8329.9|8328.4|8332|8330.5|8329.3|8327.8|247
1746114000000|2025-05-01 15:40:00|8329.8|8328.3|8333.1|8331.6|8333.2|8331.7|8329.6|8328.1|221
1746114300000|2025-05-01 15:45:00|8333.2|8331.7|8331.1|8329.6|8334|8332.5|8330.7|8329.2|205
1746114600000|2025-05-01 15:50:00|8331.2|8329.7|8333.1|8331.6|8333.3|8331.8|8329.6|8327.7|220
1746114900000|2025-05-01 15:55:00|8333.3|8331.8|8321.9|8319.5|8333.3|8331.8|8319.8|8317.4|349
1746115200000|2025-05-01 16:00:00|8322.4|8320|8322.4|8320|8325.5|8323.8|8321.8|8319.4|275
1746115500000|2025-05-01 16:05:00|8322.3|8319.9|8323|8320.6|8323.7|8321.3|8318.6|8316.2|238
1746115800000|2025-05-01 16:10:00|8322.9|8320.5|8319.5|8317.1|8323.2|8320.8|8318.2|8315.8|267
1746116100000|2025-05-01 16:15:00|8319.4|8317|8318.7|8316.3|8319.7|8317.3|8315.5|8313.1|291
1746116400000|2025-05-01 16:20:00|8318.9|8316.5|8322.1|8319.7|8323.6|8321.2|8318.4|8316|279
1746116700000|2025-05-01 16:25:00|8322|8319.6|8321.7|8319.3|8323.8|8321.4|8319.8|8317.4|233
1746117000000|2025-05-01 16:30:00|8321.6|8319.2|8319.5|8318|8321.7|8319.3|8318.8|8317.3|146
1746117300000|2025-05-01 16:35:00|8319.3|8317.8|8318.4|8316.9|8319.8|8318.3|8317.9|8316.4|156
1746117600000|2025-05-01 16:40:00|8318.3|8316.8|8318.3|8316.8|8319.1|8317.6|8316.6|8315.1|151
1746117900000|2025-05-01 16:45:00|8318.2|8316.7|8315.8|8314.3|8318.3|8316.8|8314.8|8313.3|169
1746118200000|2025-05-01 16:50:00|8316|8314.5|8313.8|8312.3|8316.5|8315|8312.9|8311.4|166
1746118500000|2025-05-01 16:55:00|8313.9|8312.4|8312|8310.5|8313.9|8312.4|8311.6|8310.1|135
1746118800000|2025-05-01 17:00:00|8311.8|8310.3|8314.8|8313.3|8315.4|8313.9|8311.1|8309.6|171
1746119100000|2025-05-01 17:05:00|8314.9|8313.4|8315|8313.5|8316.4|8314.9|8314.7|8313.2|98
1746119400000|2025-05-01 17:10:00|8314.9|8313.4|8311|8309.5|8315.7|8314.2|8311|8309.5|125
1746119700000|2025-05-01 17:15:00|8311.2|8309.7|8313|8311.5|8313.6|8312.1|8311|8309.5|115
1746120000000|2025-05-01 17:20:00|8313.2|8311.7|8314.7|8313.2|8314.8|8313.3|8312.3|8310.7|90
1746120300000|2025-05-01 17:25:00|8314.6|8313.1|8316.1|8313.7|8316.4|8314.5|8313.6|8312.1|124
1746120600000|2025-05-01 17:30:00|8315.9|8313.5|8316.1|8314.6|8316.8|8315.3|8314.3|8312.8|119
1746120900000|2025-05-01 17:35:00|8316.3|8314.8|8316.5|8315|8316.8|8315.3|8315.6|8314.1|68
1746121200000|2025-05-01 17:40:00|8316.4|8314.9|8315.5|8314|8316.6|8315.1|8314.5|8313|95
1746121500000|2025-05-01 17:45:00|8315.8|8314.3|8315.3|8312.9|8316.5|8315|8313.5|8312|127
1746121800000|2025-05-01 17:50:00|8315.2|8312.8|8315.5|8314|8316.6|8314.7|8315|8312.6|105
1746122100000|2025-05-01 17:55:00|8315.4|8313.9|8314.7|8313.2|8316.3|8314.8|8314.4|8312.9|148
1746122400000|2025-05-01 18:00:00|8314.8|8313.3|8321.7|8320.2|8322.3|8320.8|8314.8|8313.3|162
1746122700000|2025-05-01 18:05:00|8321.5|8320|8316.8|8315.3|8321.5|8320|8316.5|8315|132
1746123000000|2025-05-01 18:10:00|8317.1|8315.6|8315.2|8313.7|8317.3|8315.8|8314.9|8313.4|129
1746123300000|2025-05-01 18:15:00|8315.3|8313.8|8316.9|8315.4|8317.2|8315.7|8314.4|8312.9|146
1746123600000|2025-05-01 18:20:00|8317|8315.5|8319.9|8318.4|8321.6|8320.1|8316.9|8315.4|196
1746123900000|2025-05-01 18:25:00|8320|8318.5|8321.9|8320.4|8323.5|8322|8320|8318.5|160
1746124200000|2025-05-01 18:30:00|8322|8320.5|8316.7|8315.2|8322.2|8320.7|8316.2|8314.7|149
1746124500000|2025-05-01 18:35:00|8316.8|8315.3|8315.5|8314|8317.8|8316.3|8315.5|8313.9|140
1746124800000|2025-05-01 18:40:00|8315.6|8314.1|8314.8|8313.3|8317.2|8315.7|8313.9|8312.4|135
1746125100000|2025-05-01 18:45:00|8314.7|8313.2|8312.3|8310.8|8315|8313.5|8311|8309.5|118
1746125400000|2025-05-01 18:50:00|8312.4|8310.9|8315.9|8314.4|8315.9|8314.4|8312.2|8310.7|162
1746125700000|2025-05-01 18:55:00|8316|8314.5|8317.2|8315.7|8319.7|8318.2|8316|8314.5|162
1746126000000|2025-05-01 19:00:00|8317.1|8315.6|8313.3|8311.8|8317.1|8315.6|8312.9|8310.8|168
1746126300000|2025-05-01 19:05:00|8313.1|8311.6|8314.8|8312.4|8314.8|8312.6|8311.2|8309.7|144
1746126600000|2025-05-01 19:10:00|8314.6|8312.2|8311.3|8309.8|8314.7|8312.6|8311.1|8309.2|185
1746126900000|2025-05-01 19:15:00|8311|8309.5|8306.9|8305.4|8313.1|8311|8306.6|8304.7|167
1746127200000|2025-05-01 19:20:00|8306.6|8305.1|8304.9|8302.5|8308|8306.1|8304.7|8302.4|199
1746127500000|2025-05-01 19:25:00|8304.8|8302.4|8304|8302.5|8307.4|8305.5|8303.6|8301.7|131
1746127800000|2025-05-01 19:30:00|8304.1|8302.6|8303.6|8300.7|8304.2|8302.6|8301.3|8299.3|168
1746128100000|2025-05-01 19:35:00|8303.8|8301|8300.1|8298.6|8303.8|8301|8298.9|8297.1|174
1746128400000|2025-05-01 19:40:00|8300.5|8298.1|8298|8295.6|8301.6|8299.5|8297.6|8295.2|185
1746128700000|2025-05-01 19:45:00|8297.9|8295.5|8297.1|8294.7|8299.5|8297.6|8296.9|8294.5|181
1746129000000|2025-05-01 19:50:00|8297.2|8294.8|8294.9|8292.5|8297.6|8295.4|8293.9|8291.5|189
1746129300000|2025-05-01 19:55:00|8294.7|8292.3|8297.7|8295.3|8297.7|8295.3|8293|8290.6|175
1746129600000|2025-05-01 20:00:00|8297.6|8295.2|8292.4|8290|8298.5|8296.1|8292.2|8289.8|196
1746129900000|2025-05-01 20:05:00|8292.6|8290.2|8293.7|8291.3|8294.5|8292.1|8291.4|8289|105
1746130200000|2025-05-01 20:10:00|8293.8|8291.4|8290.4|8288|8294.5|8292.1|8290.1|8287.7|100
1746130500000|2025-05-01 20:15:00|8290|8287.6|8293.1|8290.7|8293.4|8291|8290|8287.6|102
1746130800000|2025-05-01 20:20:00|8293|8290.6|8295.1|8292.7|8296.2|8293.8|8292.1|8289.7|103
1746131100000|2025-05-01 20:25:00|8295|8292.6|8298.3|8295.9|8298.9|8296.5|8295|8292.6|83
1746131400000|2025-05-01 20:30:00|8298.4|8296|8298.3|8295.9|8300.3|8297.9|8297.2|8294.8|124
1746131700000|2025-05-01 20:35:00|8298.4|8296|8298.5|8296.1|8298.8|8296.4|8297.8|8295.4|29
1746132000000|2025-05-01 20:40:00|8298.6|8296.2|8296.9|8294.5|8299.5|8297.1|8296.8|8294.4|59
1746132300000|2025-05-01 20:45:00|8296.5|8294.1|8296.5|8294.1|8296.5|8294.1|8294.3|8291.9|63
1746132600000|2025-05-01 20:50:00|8296.4|8294|8293.4|8291|8296.4|8294|8292.3|8289.9|49
1746132900000|2025-05-01 20:55:00|8294.2|8290.3|8298.3|8291.8|8298.3|8292.1|8294.2|8290.3|114
1746133800000|2025-05-01 21:10:00|8302.9|8296.4|8301.5|8295|8302.9|8296.4|8301.5|8295|2
1746134100000|2025-05-01 21:15:00|8299.8|8293.3|8297.1|8290.6|8299.8|8293.3|8297.1|8290.6|10
1746134400000|2025-05-01 21:20:00|8297.3|8290.8|8296|8289.5|8297.3|8290.8|8293.7|8287.2|16
1746134700000|2025-05-01 21:25:00|8300.4|8293.9|8299.6|8293.1|8300.4|8293.9|8299.6|8293.1|2
1746135000000|2025-05-01 21:30:00|8300.6|8294.1|8299.7|8293.2|8300.6|8294.1|8299.7|8293.2|4
1746135300000|2025-05-01 21:35:00|8299.6|8293.1|8300.4|8293.9|8301.2|8294.7|8299.1|8292.6|7
1746135600000|2025-05-01 21:40:00|8299.8|8293.3|8299.9|8293.4|8300.8|8294.3|8299.7|8293.2|6
1746135900000|2025-05-01 21:45:00|8300.1|8293.6|8299.9|8293.4|8300.1|8293.6|8299.9|8293.4|2
1746136800000|2025-05-01 22:00:00|8296.1|8289.6|8298.4|8291.9|8300.3|8293.8|8292.9|8286.4|53
1746137100000|2025-05-01 22:05:00|8297.7|8292.7|8295.8|8290.8|8298.3|8293.3|8295|8290|14
1746137400000|2025-05-01 22:10:00|8296.3|8291.3|8296.3|8293.9|8296.9|8293.9|8296|8291.3|11
1746137700000|2025-05-01 22:15:00|8296.1|8293.7|8294|8291.6|8296.6|8294.2|8293.7|8291.3|38
1746138000000|2025-05-01 22:20:00|8294.5|8291.3|8293.6|8288.6|8295.1|8291.3|8293.6|8288.6|10
1746138300000|2025-05-01 22:25:00|8293.2|8288.2|8293.3|8288.3|8293.4|8288.4|8292.3|8287.3|8
1746138600000|2025-05-01 22:30:00|8293.8|8288.8|8292.2|8287.2|8293.9|8288.9|8292.2|8287.2|9
1746138900000|2025-05-01 22:35:00|8291.8|8286.8|8291.7|8286.7|8291.8|8286.8|8290.6|8285.6|9
1746139200000|2025-05-01 22:40:00|8292.1|8287.1|8290.9|8285.9|8292.1|8287.1|8290.4|8285.4|8
1746139500000|2025-05-01 22:45:00|8290.6|8285.6|8289.9|8284.9|8290.9|8285.9|8289.9|8284.9|8
1746139800000|2025-05-01 22:50:00|8290.1|8285.1|8291|8286|8291|8286|8290.1|8285.1|5
1746140100000|2025-05-01 22:55:00|8291.4|8286.4|8289.4|8287|8292.2|8288.9|8289.4|8286.4|28
1746140400000|2025-05-01 23:00:00|8289.1|8286.7|8290.8|8288.4|8292.3|8289.9|8289|8286.6|62
1746140700000|2025-05-01 23:05:00|8290.5|8288.1|8290.5|8288.1|8291|8288.6|8289.9|8287.5|36
1746141000000|2025-05-01 23:10:00|8290.6|8288.2|8291.8|8289.4|8292.2|8289.8|8290.6|8288.2|33
1746141300000|2025-05-01 23:15:00|8291.7|8289.3|8291.4|8289|8292.4|8290|8291.3|8288.9|31
1746141600000|2025-05-01 23:20:00|8291.6|8289.2|8292|8289.6|8292.4|8290|8291|8288.6|31
1746141900000|2025-05-01 23:25:00|8291.9|8289.5|8291.8|8289.4|8292.1|8289.7|8290.6|8288.2|39
1746142200000|2025-05-01 23:30:00|8291.7|8289.3|8292.8|8290.4|8292.8|8290.4|8291.1|8288.7|22
1746142500000|2025-05-01 23:35:00|8292.7|8290.3|8292.9|8290.5|8294.2|8291.8|8292.3|8289.9|45
1746142800000|2025-05-01 23:40:00|8293|8290.6|8294.3|8291.9|8296.5|8294.1|8292.9|8290.5|60
1746143100000|2025-05-01 23:45:00|8294.5|8292.1|8292.6|8290.2|8294.8|8292.4|8292.4|8290|66
1746143400000|2025-05-01 23:50:00|8292.7|8290.3|8291.3|8288.9|8293|8290.6|8291.3|8288.9|61
1746143700000|2025-05-01 23:55:00|8291.4|8289|8291.6|8289.2|8292.2|8289.8|8291.3|8288.9|50
1746144000000|2025-05-02 00:00:00|8291.7|8289.3|8294.9|8292.5|8295.1|8292.7|8289|8286.6|184
1746144300000|2025-05-02 00:05:00|8295|8292.6|8295.7|8294.2|8296.7|8294.3|8295|8292.6|124
1746144600000|2025-05-02 00:10:00|8295.5|8294|8296|8294.5|8297.8|8296.3|8295.4|8293.9|123
1746144900000|2025-05-02 00:15:00|8295.9|8294.4|8298.7|8297.2|8300.5|8299|8295.7|8294.2|154
1746145200000|2025-05-02 00:20:00|8298.5|8297|8301.7|8300.2|8302.3|8300.8|8298.2|8296.7|182
1746145500000|2025-05-02 00:25:00|8301.9|8300.4|8307|8305.5|8307|8305.5|8301.9|8300.4|222
1746145800000|2025-05-02 00:30:00|8307.3|8305.8|8311|8309.5|8311.8|8310.3|8305.6|8304.1|254
1746146100000|2025-05-02 00:35:00|8310.9|8309.4|8314|8311.6|8314.1|8312|8308|8306.5|228
1746146400000|2025-05-02 00:40:00|8313.8|8311.4|8316.1|8313.7|8316.7|8314.3|8310.9|8308.5|174
1746146700000|2025-05-02 00:45:00|8316.3|8313.9|8318.9|8316.5|8319.5|8317.1|8315.7|8313.3|164
1746147000000|2025-05-02 00:50:00|8318.7|8316.3|8317.8|8315.4|8319.7|8317.3|8315.7|8313.3|243
1746147300000|2025-05-02 00:55:00|8317.2|8314.8|8315.2|8312.8|8318.2|8315.8|8314.2|8311.8|161
1746147600000|2025-05-02 01:00:00|8315|8312.6|8313.6|8311.2|8317.5|8313.5|8312.3|8309.9|204
1746147900000|2025-05-02 01:05:00|8313.4|8311|8313.3|8310.9|8315.4|8313|8313|8310.6|98
1746148200000|2025-05-02 01:10:00|8313.1|8310.7|8306.1|8303.7|8314.4|8312|8305|8302.6|190
1746148500000|2025-05-02 01:15:00|8306|8303.6|8309.7|8307.3|8309.7|8307.3|8304.6|8302.2|142
1746148800000|2025-05-02 01:20:00|8309.9|8307.5|8310.7|8308.3|8311.8|8309.4|8308.7|8306.3|107
1746149100000|2025-05-02 01:25:00|8310.6|8308.2|8310.4|8308|8311.3|8308.9|8308.6|8306.2|92
1746149400000|2025-05-02 01:30:00|8310.5|8308.1|8312.6|8310.2|8315.2|8312.8|8310.5|8308.1|126
1746149700000|2025-05-02 01:35:00|8312.8|8310.4|8312.8|8310.4|8314.7|8312.3|8311.9|8309.5|155
1746150000000|2025-05-02 01:40:00|8313|8310.6|8310.4|8308|8313.1|8310.7|8309.6|8307.2|123
1746150300000|2025-05-02 01:45:00|8310.2|8307.8|8303.3|8300.9|8310.3|8307.9|8302.5|8300.1|121
1746150600000|2025-05-02 01:50:00|8303.1|8300.7|8302|8299.6|8304.2|8301.8|8301.1|8298.7|166
1746150900000|2025-05-02 01:55:00|8301.9|8299.5|8302.1|8299.7|8304.6|8302.2|8301.8|8299.4|145
1746151200000|2025-05-02 02:00:00|8301.9|8299.5|8298.5|8296.1|8302.2|8299.8|8298.1|8295.7|168
1746151500000|2025-05-02 02:05:00|8298.6|8296.2|8300.9|8298.5|8303.4|8301|8298.4|8296|106
1746151800000|2025-05-02 02:10:00|8301|8298.6|8302.6|8300.2|8303.7|8301.3|8300.7|8298.3|77
1746152100000|2025-05-02 02:15:00|8302.7|8300.3|8303|8300.6|8304.1|8301.7|8302.5|8300.1|106
1746152400000|2025-05-02 02:20:00|8302.9|8300.5|8299|8296.6|8303.4|8301|8298.2|8295.8|148
1746152700000|2025-05-02 02:25:00|8298.8|8296.4|8301.2|8298.8|8301.5|8299.1|8297.8|8295.4|119
1746153000000|2025-05-02 02:30:00|8301.3|8298.9|8302.7|8300.3|8303|8300.6|8301|8298.6|77
1746153300000|2025-05-02 02:35:00|8302.8|8300.4|8305.1|8302.7|8306.6|8304.2|8302.8|8300.4|121
1746153600000|2025-05-02 02:40:00|8305.3|8302.9|8303.9|8301.5|8307.1|8304.7|8303.7|8301.3|82
1746153900000|2025-05-02 02:45:00|8303.7|8301.3|8302.6|8300.2|8303.8|8301.4|8302.1|8299.7|54
1746154200000|2025-05-02 02:50:00|8302.4|8300|8302.8|8300.4|8303.3|8300.9|8302.1|8299.7|47
1746154500000|2025-05-02 02:55:00|8303|8300.6|8304.3|8301.9|8305.1|8302.7|8302.4|8300|72
1746154800000|2025-05-02 03:00:00|8304.7|8302.3|8301.1|8298.7|8304.7|8302.3|8300.6|8298.2|102
1746155100000|2025-05-02 03:05:00|8301.3|8298.9|8301.5|8299.1|8301.7|8299.3|8299.2|8296.8|88
1746155400000|2025-05-02 03:10:00|8301.3|8298.9|8300.4|8298|8302.2|8299.8|8299.5|8297.1|145
1746155700000|2025-05-02 03:15:00|8300.2|8297.8|8297.3|8294.9|8300.7|8298.3|8297|8294.6|121
1746156000000|2025-05-02 03:20:00|8296.9|8294.5|8293.1|8290.7|8298.6|8296.2|8292.9|8290.5|129
1746156300000|2025-05-02 03:25:00|8293.3|8290.9|8291.9|8289.5|8293.4|8291|8290.8|8288.4|141
1746156600000|2025-05-02 03:30:00|8291.7|8289.3|8289.6|8287.2|8291.8|8289.4|8288.1|8285.7|209
1746156900000|2025-05-02 03:35:00|8289.7|8287.3|8287.2|8284.8|8289.7|8287.3|8286|8283.6|165
1746157200000|2025-05-02 03:40:00|8287|8284.6|8287.8|8285.4|8288.6|8286.2|8286|8283.6|140
1746157500000|2025-05-02 03:45:00|8287.9|8285.5|8290|8287.6|8290.4|8288|8287.9|8285.5|101
1746157800000|2025-05-02 03:50:00|8290.2|8287.8|8286.2|8283.8|8290.4|8288|8285.7|8283.3|109
1746158100000|2025-05-02 03:55:00|8286.1|8283.7|8285.3|8282.9|8286.5|8284.1|8284.7|8282.3|165
1746158400000|2025-05-02 04:00:00|8285.2|8282.8|8290|8287.6|8291.6|8289.2|8284.7|8282.3|302
1746158700000|2025-05-02 04:05:00|8289.9|8287.5|8290.3|8287.9|8290.3|8287.9|8287.5|8285.1|145
1746159000000|2025-05-02 04:10:00|8290.4|8288|8292.2|8289.8|8292.2|8289.8|8290.3|8287.9|102
1746159300000|2025-05-02 04:15:00|8292|8289.6|8291.7|8289.3|8295.1|8292.7|8290.6|8288.2|114
1746159600000|2025-05-02 04:20:00|8291.5|8289.1|8293.4|8291|8293.4|8291|8289.4|8287|201
1746159900000|2025-05-02 04:25:00|8293.3|8290.9|8292.6|8290.2|8294.1|8291.7|8292.2|8289.8|132
1746160200000|2025-05-02 04:30:00|8292.7|8290.3|8294.2|8291.8|8295.4|8293|8292.6|8290.2|107
1746160500000|2025-05-02 04:35:00|8293.5|8291.1|8295.9|8293.5|8295.9|8293.5|8292.6|8290.2|114
1746160800000|2025-05-02 04:40:00|8295.8|8293.4|8295.3|8292.9|8295.8|8293.4|8293.3|8290.9|104
1746161100000|2025-05-02 04:45:00|8295.2|8292.8|8296.5|8294.1|8297.2|8294.8|8294.4|8292|99
1746161400000|2025-05-02 04:50:00|8296.6|8294.2|8294.9|8292.5|8296.8|8294.4|8294|8291.6|78
1746161700000|2025-05-02 04:55:00|8295.1|8292.7|8294.6|8292.2|8296.3|8293.9|8294.4|8292|78
1746162000000|2025-05-02 05:00:00|8294.5|8292.1|8290.7|8288.3|8295.9|8293.5|8290.3|8287.9|121
1746162300000|2025-05-02 05:05:00|8290.6|8288.2|8286.9|8284.5|8290.7|8288.3|8286.7|8284.3|91
1746162600000|2025-05-02 05:10:00|8286.7|8284.3|8289.6|8287.2|8290.6|8288.2|8285.7|8283.3|144
1746162900000|2025-05-02 05:15:00|8289.5|8287.1|8288.3|8285.9|8289.7|8287.3|8287.6|8285.2|119
1746163200000|2025-05-02 05:20:00|8288.5|8286.1|8286.7|8284.3|8288.7|8286.3|8286.6|8284.2|63
1746163500000|2025-05-02 05:25:00|8286.5|8284.1|8283|8280.6|8288.8|8286.4|8281.8|8279.4|125
1746163800000|2025-05-02 05:30:00|8283.3|8280.9|8281.7|8279.3|8285.9|8283.5|8280.6|8278.2|155
1746164100000|2025-05-02 05:35:00|8281.5|8279.1|8281.6|8279.2|8283.3|8280.9|8280.2|8277.8|111
1746164400000|2025-05-02 05:40:00|8281.4|8279|8281.2|8278.8|8282|8279.6|8280.4|8278|111
1746164700000|2025-05-02 05:45:00|8281.3|8278.9|8284.5|8282.1|8286|8283.6|8280.6|8278.2|155
1746165000000|2025-05-02 05:50:00|8284.4|8282|8280.8|8278.4|8284.4|8282|8280.6|8278.2|148
1746165300000|2025-05-02 05:55:00|8280.4|8278|8285.1|8282.7|8285.3|8282.9|8278|8275.6|222
1746165600000|2025-05-02 06:00:00|8284.7|8282.3|8279.2|8276.8|8286.9|8284.5|8278.4|8276|515
1746165900000|2025-05-02 06:05:00|8279.3|8276.9|8274.3|8271.9|8280.5|8278.1|8274|8271.6|378
1746166200000|2025-05-02 06:10:00|8274.4|8272|8276.6|8274.2|8277.4|8275|8273.5|8271.1|322
1746166500000|2025-05-02 06:15:00|8276.7|8274.3|8274.2|8271.8|8278.6|8276.2|8273.9|8271.5|279
1746166800000|2025-05-02 06:20:00|8274.3|8271.9|8271.4|8269|8274.7|8272.3|8270.6|8268.2|268
1746167100000|2025-05-02 06:25:00|8271.6|8269.2|8274.2|8271.8|8275.9|8273.5|8271.5|8269.1|232
1746167400000|2025-05-02 06:30:00|8274.4|8272|8274.6|8272.2|8276.5|8274.1|8270.6|8268.2|235
1746167700000|2025-05-02 06:35:00|8274.7|8272.3|8281.3|8278.9|8282.4|8280|8274.4|8272|211
1746168000000|2025-05-02 06:40:00|8281.4|8279|8277.3|8274.9|8283.2|8280.8|8276.3|8273.9|246
1746168300000|2025-05-02 06:45:00|8277.1|8274.7|8279.6|8277.2|8281.8|8279.4|8276|8273.6|363
1746168600000|2025-05-02 06:50:00|8279.7|8277.3|8277.6|8275.2|8280|8277.6|8272.7|8270.3|306
1746168900000|2025-05-02 06:55:00|8277.7|8275.3|8273.7|8272.2|8277.8|8276.1|8273.2|8271.7|234
1746169200000|2025-05-02 07:00:00|8273.5|8272|8276.4|8274.9|8278.9|8277.4|8271.8|8270.3|381
1746169500000|2025-05-02 07:05:00|8276.2|8274.7|8276.8|8275.3|8278.1|8276|8273.6|8272.1|256
1746169800000|2025-05-02 07:10:00|8276.6|8275.1|8277.2|8275.7|8278.2|8275.9|8273.4|8270.9|243
1746170100000|2025-05-02 07:15:00|8277.3|8275.8|8275.2|8273.7|8278|8276.5|8273.3|8271.8|263
1746170400000|2025-05-02 07:20:00|8275.3|8273.8|8282.1|8280.6|8282.9|8281.4|8275|8273.5|214
1746170700000|2025-05-02 07:25:00|8282.2|8280.7|8282.7|8279.6|8283.4|8281.9|8280.6|8279.1|241
1746171000000|2025-05-02 07:30:00|8282.9|8279.9|8284|8281.6|8287.2|8284.8|8282.3|8279.2|252
1746171300000|2025-05-02 07:35:00|8284.2|8281.8|8285.3|8282.9|8288.2|8285.8|8283.8|8281.4|257
1746171600000|2025-05-02 07:40:00|8285.2|8282.8|8279.4|8277|8286.8|8284.4|8277.7|8275.3|291
1746171900000|2025-05-02 07:45:00|8279.3|8276.9|8275.5|8273.1|8282.8|8280.4|8274.1|8271.7|346
1746172200000|2025-05-02 07:50:00|8275.4|8273|8269.8|8267.4|8277.2|8274.8|8268.3|8265.9|316
1746172500000|2025-05-02 07:55:00|8270.1|8267.7|8274.2|8271.8|8274.5|8272.1|8262.9|8260.5|316
1746172800000|2025-05-02 08:00:00|8274.3|8271.9|8275.6|8273.2|8277.4|8275|8273.4|8271|304
1746173100000|2025-05-02 08:05:00|8275.4|8273|8276|8274.5|8279.4|8277|8274.8|8272.4|296
1746173400000|2025-05-02 08:10:00|8276.1|8274.6|8276.3|8274.8|8277.4|8275.9|8273.1|8271.6|258
1746173700000|2025-05-02 08:15:00|8276.1|8274.6|8274.5|8273|8276.9|8275.4|8272.4|8270.9|277
1746174000000|2025-05-02 08:20:00|8274.4|8272.9|8270.2|8268.7|8275.1|8273.6|8270|8268.5|318
1746174300000|2025-05-02 08:25:00|8270.1|8268.6|8269.5|8268|8271.3|8269.8|8267.4|8265.5|308
1746174600000|2025-05-02 08:30:00|8269.6|8268.1|8268.2|8266.7|8270.2|8268.7|8267.5|8265.8|246
1746174900000|2025-05-02 08:35:00|8267.9|8266.4|8267.8|8266.3|8269.4|8267.5|8265.9|8264.4|187
1746175200000|2025-05-02 08:40:00|8267.9|8266.4|8265.4|8263|8271|8269.5|8264.2|8262|228
1746175500000|2025-05-02 08:45:00|8265.3|8262.9|8263.9|8261.5|8266.7|8264.3|8262.8|8260.4|283
1746175800000|2025-05-02 08:50:00|8263.8|8261.4|8263.7|8261.3|8265.1|8262.7|8260.9|8259.2|297
1746176100000|2025-05-02 08:55:00|8263.8|8261.4|8269.7|8264.7|8271|8266|8262.1|8259.7|178
1746176400000|2025-05-02 09:00:00|8269.6|8264.6|8262.8|8260.4|8269.6|8264.6|8260.1|8257.7|337
1746176700000|2025-05-02 09:05:00|8262.6|8260.2|8259.7|8257.3|8266.9|8264.5|8259.1|8256.7|309
1746177000000|2025-05-02 09:10:00|8259.6|8257.2|8264.2|8261.8|8264.6|8262.2|8259.4|8257|207
1746177300000|2025-05-02 09:15:00|8264.3|8261.9|8268|8265.6|8268.3|8265.9|8264|8261.6|169
1746177600000|2025-05-02 09:20:00|8267.8|8265.4|8266.3|8264.8|8268.6|8266.2|8265.5|8263.1|180
1746177900000|2025-05-02 09:25:00|8266.5|8265|8263.2|8260.8|8268|8266|8262.9|8260.5|193
1746178200000|2025-05-02 09:30:00|8263|8260.6|8256.9|8254.5|8263.7|8261.3|8256.8|8254.4|333
1746178500000|2025-05-02 09:35:00|8256.8|8254.4|8249.3|8246.9|8258|8255.6|8249|8246.6|314
1746178800000|2025-05-02 09:40:00|8249.1|8246.7|8215.7|8213.3|8250.7|8248.3|8214.5|8212.1|493
1746179100000|2025-05-02 09:45:00|8215.3|8212.9|8223.9|8221.5|8226.3|8224.8|8207.1|8204.7|618
1746179400000|2025-05-02 09:50:00|8223.6|8221.2|8231.4|8229|8232.6|8230.2|8221.5|8219.1|372
1746179700000|2025-05-02 09:55:00|8231.5|8229.1|8230|8227.6|8234|8231.6|8228.1|8225.7|333
1746180000000|2025-05-02 10:00:00|8230.1|8227.7|8227.3|8224.9|8234.2|8231.8|8227.2|8224.8|399
1746180300000|2025-05-02 10:05:00|8227.4|8225|8236.1|8233.7|8236.1|8233.7|8225.8|8223.4|312
1746180600000|2025-05-02 10:10:00|8236|8233.6|8233.4|8231|8236|8233.6|8229.7|8227.3|260
1746180900000|2025-05-02 10:15:00|8233.2|8230.8|8234.6|8232.2|8235.8|8233.4|8230.6|8228.2|245
1746181200000|2025-05-02 10:20:00|8234.4|8232|8231.3|8228.9|8235.1|8232.7|8231.2|8228.8|204
1746181500000|2025-05-02 10:25:00|8231.5|8229.1|8236.1|8233.7|8236.5|8234.1|8231.5|8229.1|165
1746181800000|2025-05-02 10:30:00|8235.9|8233.5|8239.4|8237|8241.7|8239.3|8234.5|8232.1|200
1746182100000|2025-05-02 10:35:00|8239.5|8237.1|8238.9|8236.5|8242.6|8240.2|8237.2|8234.8|239
1746182400000|2025-05-02 10:40:00|8239|8236.6|8245.9|8244.4|8245.9|8244.4|8238.2|8235.8|172
1746182700000|2025-05-02 10:45:00|8246.2|8243.8|8249.7|8247.3|8254.3|8251.9|8246.2|8243.8|326
1746183000000|2025-05-02 10:50:00|8249.6|8247.2|8244.5|8242.1|8249.6|8247.2|8244.3|8241.9|219
1746183300000|2025-05-02 10:55:00|8244.6|8242.2|8246|8243.6|8248|8245.6|8244.6|8242.2|195
1746183600000|2025-05-02 11:00:00|8246.1|8243.7|8246.5|8244.1|8247.8|8245.4|8244.3|8241.9|228
1746183900000|2025-05-02 11:05:00|8246.3|8243.9|8246.8|8244.4|8249.2|8246.8|8245.7|8243.3|195
1746184200000|2025-05-02 11:10:00|8246.7|8244.3|8247.2|8244.8|8250.7|8248.3|8246|8243.6|168
1746184500000|2025-05-02 11:15:00|8247.3|8244.9|8245.7|8243.3|8248.1|8245.7|8245.6|8243.2|152
1746184800000|2025-05-02 11:20:00|8245.8|8243.4|8240.2|8237.8|8247.5|8245.1|8239.2|8236.8|208
1746185100000|2025-05-02 11:25:00|8240.1|8237.7|8239.9|8237.5|8241.5|8239.1|8238.4|8236|157
1746185400000|2025-05-02 11:30:00|8239.7|8237.3|8239.2|8236.8|8240.1|8237.7|8238|8235.6|181
1746185700000|2025-05-02 11:35:00|8239.3|8236.9|8230.1|8227.7|8240.2|8237.8|8229.9|8227.5|282
1746186000000|2025-05-02 11:40:00|8230.3|8227.9|8237.6|8235.2|8239.1|8236.7|8230.3|8227.9|272
1746186300000|2025-05-02 11:45:00|8237.8|8235.4|8241.7|8239.3|8241.9|8239.5|8236.1|8233.7|304
1746186600000|2025-05-02 11:50:00|8241.5|8239.1|8238.8|8236.4|8242.5|8240.1|8238.6|8236.2|277
1746186900000|2025-05-02 11:55:00|8238.6|8236.2|8236.1|8233.7|8240.1|8237.7|8233.5|8231.1|365
1746187200000|2025-05-02 12:00:00|8236|8233.6|8241.5|8239.1|8242.1|8239.7|8235|8232.6|331
1746187500000|2025-05-02 12:05:00|8241.7|8239.3|8238.3|8235.9|8242.1|8239.7|8236.6|8234.5|264
1746187800000|2025-05-02 12:10:00|8238.4|8236|8242.9|8240.5|8243.7|8241.3|8238.2|8235.8|244
1746188100000|2025-05-02 12:15:00|8242.6|8240.2|8243.7|8241.3|8244.8|8242.4|8240.4|8238|281
1746188400000|2025-05-02 12:20:00|8243.6|8241.2|8246.1|8243.7|8246.2|8243.8|8242.5|8240.1|355
1746188700000|2025-05-02 12:25:00|8245.9|8243.5|8249.4|8244.4|8251.8|8248|8244.3|8241.9|464
1746189000000|2025-05-02 12:30:00|8261.3|8256.3|8267.3|8264.9|8275.2|8272.8|8257.7|8255.3|1168
1746189300000|2025-05-02 12:35:00|8267.4|8265|8255.2|8252.8|8272|8270.5|8254.4|8252|1157
1746189600000|2025-05-02 12:40:00|8255.7|8253.3|8260.5|8258.1|8261.6|8260.1|8252.2|8250.7|1050
1746189900000|2025-05-02 12:45:00|8260.6|8258.2|8265.5|8264|8268.4|8266.9|8260.2|8257.8|797
1746190200000|2025-05-02 12:50:00|8265.8|8264.3|8262.1|8260.6|8266.7|8265.2|8258.9|8257.4|743
1746190500000|2025-05-02 12:55:00|8262.3|8260.8|8273.5|8271.1|8277.4|8275.6|8262.1|8260.6|700
1746190800000|2025-05-02 13:00:00|8273.3|8270.9|8273.3|8270.9|8276.7|8275.2|8268.9|8266.9|676
1746191100000|2025-05-02 13:05:00|8273.5|8271.1|8273.6|8271.2|8275.4|8273|8268.7|8266.3|626
1746191400000|2025-05-02 13:10:00|8273.5|8271.1|8274.8|8272.4|8274.8|8272.4|8267.3|8264.9|522
1746191700000|2025-05-02 13:15:00|8274.6|8272.2|8264|8261.6|8274.6|8272.2|8263.2|8260.8|610
1746192000000|2025-05-02 13:20:00|8263.9|8261.5|8254.5|8252.1|8264.3|8261.9|8253.8|8251.4|651
1746192300000|2025-05-02 13:25:00|8254.4|8252|8254.8|8252.4|8255.7|8253.3|8246.6|8244.2|616
1746192600000|2025-05-02 13:30:00|8254.6|8252.2|8256.1|8253.7|8257.7|8255.3|8251.2|8248.8|594
1746192900000|2025-05-02 13:35:00|8256.2|8253.8|8235.8|8233.4|8256.6|8254.2|8234.9|8232.5|757
1746193200000|2025-05-02 13:40:00|8235.9|8233.5|8238.8|8237.3|8244.2|8242.7|8234.5|8232.4|634
1746193500000|2025-05-02 13:45:00|8238.9|8237.4|8230.1|8227.7|8241.2|8239.7|8228.7|8226.3|686
1746193800000|2025-05-02 13:50:00|8229.8|8227.4|8236.7|8235.2|8242.2|8240.3|8228.7|8226.3|669
1746194100000|2025-05-02 13:55:00|8236.8|8235.3|8239.4|8237.9|8245|8243.1|8236.3|8234.8|425
1746194400000|2025-05-02 14:00:00|8239.6|8238.1|8242.9|8241.4|8244.4|8242.9|8232.7|8230.3|732
1746194700000|2025-05-02 14:05:00|8243.2|8241.7|8244.5|8243|8246.2|8244.7|8240.2|8238.3|611
1746195000000|2025-05-02 14:10:00|8244.6|8243.1|8242.6|8241.1|8245.6|8244.1|8235.3|8233.8|587
1746195300000|2025-05-02 14:15:00|8242.4|8240.9|8250.3|8247.9|8253.5|8252|8242.4|8240.9|582
1746195600000|2025-05-02 14:20:00|8250.4|8248|8248.4|8246|8256.2|8253.8|8248.2|8245.8|600
1746195900000|2025-05-02 14:25:00|8248.3|8245.9|8246.7|8244.3|8248.8|8246.4|8245.1|8242.7|471
1746196200000|2025-05-02 14:30:00|8246.9|8244.5|8244.3|8241.9|8246.9|8244.5|8238.9|8236.5|557
1746196500000|2025-05-02 14:35:00|8244.2|8241.8|8239.8|8237.4|8245.5|8243.1|8236.8|8234.4|465
1746196800000|2025-05-02 14:40:00|8240|8237.6|8243.2|8240.8|8246.5|8244.6|8239.8|8237.4|458
1746197100000|2025-05-02 14:45:00|8242.5|8240.1|8239.8|8237.4|8245.6|8243.2|8239.3|8236.9|433
1746197400000|2025-05-02 14:50:00|8239.6|8237.2|8235.3|8232.9|8241.6|8239.2|8235|8232.6|525
1746197700000|2025-05-02 14:55:00|8235.2|8232.8|8235|8232.6|8236.4|8234|8230.6|8228.2|531
1746198000000|2025-05-02 15:00:00|8235.4|8233|8238.5|8236.1|8241.1|8239.2|8235.4|8233|536
1746198300000|2025-05-02 15:05:00|8238.3|8235.9|8245.7|8243.3|8249.9|8247.5|8238.3|8235.9|473
1746198600000|2025-05-02 15:10:00|8245.9|8243.5|8247.1|8244.7|8247.7|8245.3|8243.9|8241.5|380
1746198900000|2025-05-02 15:15:00|8246.9|8244.5|8252.4|8250|8252.8|8250.4|8246.7|8244.3|303
1746199200000|2025-05-02 15:20:00|8252.3|8249.9|8259.3|8256.9|8261.7|8259.3|8250.9|8248.5|461
1746199500000|2025-05-02 15:25:00|8259|8256.6|8260.1|8257.7|8262.3|8259.9|8257.1|8254.7|408
1746199800000|2025-05-02 15:30:00|8259.9|8257.5|8257|8254.6|8263|8260.6|8256.6|8254.2|455
1746200100000|2025-05-02 15:35:00|8257.2|8254.8|8262.4|8260|8262.9|8260.5|8256.7|8254.3|465
1746200400000|2025-05-02 15:40:00|8262.7|8260.3|8264.5|8262.1|8264.5|8262.1|8259.5|8257.1|383
1746200700000|2025-05-02 15:45:00|8264.7|8262.3|8272.9|8270.5|8273|8270.6|8263.8|8261.4|370
1746201000000|2025-05-02 15:50:00|8272.8|8270.4|8270.8|8268.4|8273.8|8271.4|8267.3|8264.9|340
1746201300000|2025-05-02 15:55:00|8271.1|8268.7|8264|8261.6|8273.8|8271.4|8263.8|8261.6|355
1746201600000|2025-05-02 16:00:00|8263.9|8261.5|8272.7|8270.3|8276.9|8274.5|8263.8|8261.4|810
1746201900000|2025-05-02 16:05:00|8272.9|8270.5|8267.9|8265.5|8281.6|8279.2|8267.8|8265.4|644
1746202200000|2025-05-02 16:10:00|8267.8|8265.4|8265.6|8263.2|8269.9|8267.5|8265|8262.6|395
1746202500000|2025-05-02 16:15:00|8265.8|8263.4|8270.2|8267.8|8270.5|8268.1|8265.4|8262.9|320
1746202800000|2025-05-02 16:20:00|8270.4|8268|8272.7|8270.3|8274.7|8272.3|8269.2|8266.8|353
1746203100000|2025-05-02 16:25:00|8272.6|8270.2|8274.5|8272.1|8276.2|8273.8|8272.3|8269.9|324
1746203400000|2025-05-02 16:30:00|8274.7|8272.3|8272.3|8269.9|8275.4|8273|8271|8269.1|265
1746203700000|2025-05-02 16:35:00|8272.2|8269.8|8277.2|8274.8|8277.9|8275.5|8272|8269.6|263
1746204000000|2025-05-02 16:40:00|8277|8274.6|8273.7|8271.3|8277.6|8275.2|8273.7|8271.3|208
1746204300000|2025-05-02 16:45:00|8273.8|8271.4|8276.6|8275.1|8278.8|8276.8|8273.6|8271.2|269
1746204600000|2025-05-02 16:50:00|8276.5|8275|8277.7|8275.3|8280|8278.1|8274.5|8273|273
1746204900000|2025-05-02 16:55:00|8277.8|8275.4|8276.5|8274.1|8279|8276.6|8275.8|8273.4|242
1746205200000|2025-05-02 17:00:00|8276.6|8274.2|8280.4|8278|8281.6|8279.2|8275.5|8273.1|249
1746205500000|2025-05-02 17:05:00|8280.5|8278.1|8279|8276.6|8281.3|8278.9|8277.2|8274.8|232
1746205800000|2025-05-02 17:10:00|8278.3|8275.9|8280.3|8277.9|8281.3|8278.9|8276|8273.6|250
1746206100000|2025-05-02 17:15:00|8280.1|8277.7|8278.4|8276|8281.4|8279|8278.1|8275.7|248
1746206400000|2025-05-02 17:20:00|8278.3|8275.9|8271.4|8269|8278.7|8276.3|8270.1|8267.7|238
1746206700000|2025-05-02 17:25:00|8271.5|8269.1|8272.6|8270.2|8272.8|8270.4|8270.5|8268.1|197
1746207000000|2025-05-02 17:30:00|8272.7|8270.3|8268|8265.6|8273|8270.6|8267.7|8265.3|195
1746207300000|2025-05-02 17:35:00|8268.2|8265.8|8267.4|8265|8269.5|8267.1|8266.3|8263.9|215
1746207600000|2025-05-02 17:40:00|8267.3|8264.9|8274|8271.6|8277.5|8275.1|8267|8264.6|367
1746207900000|2025-05-02 17:45:00|8274.2|8271.8|8269.9|8267.5|8276.4|8274|8269.9|8267.5|232
1746208200000|2025-05-02 17:50:00|8269.7|8267.3|8267.6|8265.2|8272.3|8269.9|8267.5|8265.1|243
1746208500000|2025-05-02 17:55:00|8267.8|8265.4|8272.2|8269.8|8274.4|8272|8267.7|8265.3|278
1746208800000|2025-05-02 18:00:00|8272.1|8269.7|8268.9|8266.5|8272.3|8269.9|8268.7|8266.3|166
1746209100000|2025-05-02 18:05:00|8269|8266.6|8268.5|8266.1|8269.6|8267.2|8266.6|8264.2|115
1746209400000|2025-05-02 18:10:00|8268.4|8266|8274.3|8271.9|8274.6|8272.2|8268.3|8265.9|167
1746209700000|2025-05-02 18:15:00|8274.2|8271.8|8275.8|8273.4|8276.3|8273.9|8272.5|8270.1|162
1746210000000|2025-05-02 18:20:00|8275.7|8273.3|8276.6|8274.2|8277.9|8275.5|8275|8272.6|202
1746210300000|2025-05-02 18:25:00|8276.5|8274.1|8275.5|8273.1|8276.7|8274.3|8274.4|8272|107
1746210600000|2025-05-02 18:30:00|8275.4|8273|8277.9|8275.5|8278.9|8276.5|8275.4|8273|150
1746210900000|2025-05-02 18:35:00|8277.8|8275.4|8277.8|8275.4|8280.7|8278.3|8276.1|8273.7|198
1746211200000|2025-05-02 18:40:00|8277.9|8275.5|8280.3|8277.9|8282.1|8279.7|8277.9|8275.5|240
1746211500000|2025-05-02 18:45:00|8280.5|8278.1|8276.7|8274.3|8281.7|8279.3|8276.2|8273.8|175
1746211800000|2025-05-02 18:50:00|8276.9|8274.5|8278.3|8275.9|8279.2|8276.8|8276.7|8274.3|227
1746212100000|2025-05-02 18:55:00|8278.2|8275.8|8272.5|8270.1|8278.2|8275.8|8271|8268.6|286
1746212400000|2025-05-02 19:00:00|8272.4|8270|8268.1|8265.7|8272.4|8270.5|8268.1|8265.7|237
1746212700000|2025-05-02 19:05:00|8268|8265.6|8266.7|8264.3|8270.3|8267.9|8266.4|8264|164
1746213000000|2025-05-02 19:10:00|8266.6|8264.2|8267|8264.6|8267.2|8264.8|8265.9|8263.5|124
1746213300000|2025-05-02 19:15:00|8267.2|8264.8|8266.3|8263.9|8267.7|8265.3|8264.8|8262.4|96
1746213600000|2025-05-02 19:20:00|8266.4|8264|8266|8263.6|8266.7|8264.4|8264.5|8262.1|162
1746213900000|2025-05-02 19:25:00|8266.1|8263.7|8266.8|8264.4|8267.8|8265.5|8265.2|8262.8|129
1746214200000|2025-05-02 19:30:00|8266.7|8264.3|8267.3|8264.9|8268.4|8266|8265.5|8263.1|132
1746214500000|2025-05-02 19:35:00|8267.2|8264.8|8267.1|8264.7|8270.5|8268.1|8266.9|8264.5|154
1746214800000|2025-05-02 19:40:00|8266.9|8264.5|8264.1|8261.7|8268.5|8266.1|8264|8261.6|160
1746215100000|2025-05-02 19:45:00|8263.9|8261.5|8262.9|8260.5|8265.1|8262.7|8262.5|8260.1|158
1746215400000|2025-05-02 19:50:00|8263|8260.6|8264.6|8262.2|8265|8262.6|8263|8260.5|163
1746215700000|2025-05-02 19:55:00|8264.7|8262.3|8265.8|8263.4|8266.6|8264.2|8263.9|8261.5|155
1746216000000|2025-05-02 20:00:00|8266.1|8263.7|8268.3|8265.9|8268.9|8266.5|8265.8|8263.4|93
1746216300000|2025-05-02 20:05:00|8268.5|8266.1|8268.4|8266|8270.1|8267.7|8267|8264.6|62
1746216600000|2025-05-02 20:10:00|8268.2|8265.8|8269.9|8267.5|8269.9|8267.5|8268.2|8265.8|53
1746216900000|2025-05-02 20:15:00|8269.8|8267.4|8267.1|8264.7|8270.2|8267.8|8267.1|8264.7|49
1746217200000|2025-05-02 20:20:00|8267.2|8264.8|8267.3|8264.9|8267.7|8265.3|8266.6|8264.2|66
1746217500000|2025-05-02 20:25:00|8267.4|8265|8264.5|8262.1|8267.6|8265.2|8263.7|8261.3|72
1746217800000|2025-05-02 20:30:00|8264.4|8262|8265.3|8262.9|8265.3|8262.9|8264|8261.6|34
1746218100000|2025-05-02 20:35:00|8265.4|8263|8267.6|8265.2|8267.6|8265.2|8265.4|8263|42
1746218400000|2025-05-02 20:40:00|8267.7|8265.3|8267.8|8265.4|8269.3|8266.9|8267.6|8265.2|42
1746218700000|2025-05-02 20:45:00|8267.7|8265.3|8270.8|8268.4|8270.8|8268.4|8267|8264.6|58
1746219000000|2025-05-02 20:50:00|8270.7|8268.3|8267.6|8265.2|8270.7|8268.3|8266.8|8264.4|67
1746219300000|2025-05-02 20:55:00|8268.3|8264.4|8272.3|8265.8|8272.5|8266|8265.6|8259.1|638
1746388800000|2025-05-04 20:00:00|8271.1|8265.1|8271.1|8265.1|8271.1|8265.1|8271.1|8265.1|1
1746392100000|2025-05-04 20:55:00|8271.9|8264.4|8271.9|8264.4|8271.9|8264.4|8271.9|8264.4|1
1746392700000|2025-05-04 21:05:00|8271.4|8264.9|8271.4|8264.9|8271.4|8264.9|8271.4|8264.9|1
1746396000000|2025-05-04 22:00:00|8260.2|8253.7|8258.9|8252.4|8260.2|8253.7|8255|8248.5|10
1746396300000|2025-05-04 22:05:00|8258.2|8253.2|8263.8|8258.8|8264.2|8259.2|8258.2|8253.2|14
1746396600000|2025-05-04 22:10:00|8262.2|8257.2|8260.3|8255.3|8263.3|8258.3|8260|8255|24
1746396900000|2025-05-04 22:15:00|8260.8|8255.8|8254.2|8249.2|8260.8|8255.8|8253.4|8248.4|24
1746397200000|2025-05-04 22:20:00|8254.6|8249.6|8254.3|8251.2|8255.6|8251.4|8253.5|8249.6|17
1746397500000|2025-05-04 22:25:00|8254.1|8250.9|8254.7|8251.6|8254.7|8251.6|8253.5|8250.3|26
1746397800000|2025-05-04 22:30:00|8255|8251.9|8254|8250.9|8255.8|8252.7|8253.5|8250.4|38
1746398100000|2025-05-04 22:35:00|8253.9|8250.8|8250.8|8247.7|8254.8|8251.7|8250.8|8247.7|26
1746398400000|2025-05-04 22:40:00|8250.6|8247.5|8250.5|8247.4|8252.9|8249.8|8250.5|8247.4|31
1746398700000|2025-05-04 22:45:00|8250.2|8247.1|8249.5|8246.4|8250.6|8247.5|8249|8245.9|33
1746399000000|2025-05-04 22:50:00|8249.8|8246.7|8253.3|8250.2|8253.4|8250.2|8249.8|8246.7|32
1746399300000|2025-05-04 22:55:00|8253.5|8250.4|8255.1|8252|8255.1|8252|8252.9|8249.8|20
1746399600000|2025-05-04 23:00:00|8254.8|8251.7|8255.9|8253.5|8257.3|8254.9|8254.2|8251.4|57
1746399900000|2025-05-04 23:05:00|8255.7|8253.3|8258.3|8255.9|8258.4|8256|8255.7|8253.3|36
1746400200000|2025-05-04 23:10:00|8258.1|8255.7|8258.3|8255.9|8258.6|8256.2|8257.6|8255.2|20
1746400500000|2025-05-04 23:15:00|8258.5|8256.1|8255.9|8253.5|8258.5|8256.1|8254.8|8252.4|37
1746400800000|2025-05-04 23:20:00|8255.7|8253.3|8254.2|8251.8|8255.9|8253.5|8252.8|8250.4|46
1746401100000|2025-05-04 23:25:00|8254.4|8252|8253|8250.6|8255.9|8253.5|8253|8250.6|45
1746401400000|2025-05-04 23:30:00|8252.9|8250.5|8250.3|8247.9|8253.2|8250.8|8250|8247.6|96
1746401700000|2025-05-04 23:35:00|8250.6|8248.2|8248.4|8246|8251.4|8249|8248.3|8245.9|106
1746402000000|2025-05-04 23:40:00|8248.6|8246.2|8245.3|8242.9|8248.9|8246.5|8244.8|8242.4|93
1746402300000|2025-05-04 23:45:00|8245.2|8242.8|8241.9|8239|8245.3|8242.9|8239.8|8236.6|134
1746402600000|2025-05-04 23:50:00|8242.2|8239.3|8244.2|8241.8|8244.5|8242.1|8240.3|8237.4|91
1746402900000|2025-05-04 23:55:00|8244.1|8241.7|8243.7|8241.3|8244.4|8242|8242.2|8239.8|85
1746403200000|2025-05-05 00:00:00|8243.9|8241.5|8245.5|8242.6|8246|8243.4|8242.8|8240|79
1746403500000|2025-05-05 00:05:00|8245.8|8242.9|8246.3|8243.9|8247.4|8245|8245|8242.1|73
1746403800000|2025-05-05 00:10:00|8246.4|8244|8246.2|8243.8|8247.3|8244.9|8245.7|8243.3|74
1746404100000|2025-05-05 00:15:00|8246|8243.6|8245.5|8243.1|8248.1|8245.7|8244.9|8242.5|95
1746404400000|2025-05-05 00:20:00|8245.7|8243.3|8247.7|8245.3|8249.2|8246.8|8245.7|8243.3|87
1746404700000|2025-05-05 00:25:00|8247.8|8245.4|8248.1|8245.7|8249.4|8247|8246.7|8244.3|96
1746405000000|2025-05-05 00:30:00|8248.3|8245.9|8247.5|8245.1|8249|8246.6|8247.3|8244.9|48
1746405300000|2025-05-05 00:35:00|8247.8|8245.4|8248.5|8246.1|8248.7|8246.3|8246.5|8244.1|95
1746405600000|2025-05-05 00:40:00|8248.6|8246.2|8246.8|8244.4|8248.9|8246.5|8246.8|8244.4|95
1746405900000|2025-05-05 00:45:00|8246.7|8244.3|8244.7|8242.3|8248.8|8246.4|8243.8|8241.4|122
1746406200000|2025-05-05 00:50:00|8244.9|8242.5|8245.1|8242.7|8245.3|8242.9|8243.5|8241.1|94
1746406500000|2025-05-05 00:55:00|8245|8242.6|8243.2|8240.8|8245.6|8243.2|8242.7|8240.3|168
1746406800000|2025-05-05 01:00:00|8243.1|8240.7|8239.5|8237.1|8243.1|8240.7|8238.3|8235.9|168
1746407100000|2025-05-05 01:05:00|8239.4|8237|8234.6|8232.2|8239.4|8237|8232.5|8230.1|179
1746407400000|2025-05-05 01:10:00|8234.5|8232.1|8232.3|8229.9|8236.7|8234.3|8230.5|8228.1|249
1746407700000|2025-05-05 01:15:00|8232.1|8229.7|8230.6|8228.2|8232.7|8230.3|8230.1|8227.7|171
1746408000000|2025-05-05 01:20:00|8230.3|8227.9|8229|8226.6|8230.3|8227.9|8226.3|8223.9|214
1746408300000|2025-05-05 01:25:00|8229.1|8226.7|8225.9|8223.5|8229.7|8227.3|8223.9|8221.5|209
1746408600000|2025-05-05 01:30:00|8226|8223.6|8228.7|8226.3|8229.6|8227.2|8224.6|8222.2|202
1746408900000|2025-05-05 01:35:00|8228.8|8226.4|8231.6|8229.2|8233.6|8231.2|8228.8|8226.4|168
1746409200000|2025-05-05 01:40:00|8231.8|8229.4|8234.7|8232.3|8235.2|8232.8|8231.1|8228.7|137
1746409500000|2025-05-05 01:45:00|8234.6|8232.2|8235|8232.6|8236.2|8233.8|8233.9|8231.5|110
1746409800000|2025-05-05 01:50:00|8234.9|8232.5|8229.9|8227.5|8235.2|8232.8|8229.9|8227.5|178
1746410100000|2025-05-05 01:55:00|8229.3|8226.9|8228.3|8225.9|8229.8|8227.4|8226.7|8224.3|152
1746410400000|2025-05-05 02:00:00|8228.2|8225.8|8227.2|8224.8|8230.2|8227.8|8226.6|8224.2|115
1746410700000|2025-05-05 02:05:00|8227.1|8224.7|8229.8|8227.4|8229.9|8227.5|8226.4|8224|172
1746411000000|2025-05-05 02:10:00|8230|8227.6|8230.1|8227.7|8232.8|8230.4|8229.4|8227|126
1746411300000|2025-05-05 02:15:00|8230.2|8227.8|8230.9|8228.5|8232|8229.6|8229.9|8227.5|120
1746411600000|2025-05-05 02:20:00|8230.3|8227.9|8225.4|8223|8230.3|8227.9|8225.4|8223|84
1746411900000|2025-05-05 02:25:00|8225.3|8222.9|8226.7|8224.3|8228.9|8226.5|8225.3|8222.9|99
1746412200000|2025-05-05 02:30:00|8226.5|8224.1|8223.1|8220.7|8227|8224.6|8223|8220.6|135
1746412500000|2025-05-05 02:35:00|8223|8220.6|8226|8223.6|8226.3|8223.9|8221.1|8218.7|152
1746412800000|2025-05-05 02:40:00|8226.1|8223.7|8222.8|8220.4|8226.7|8224.3|8222.6|8220.2|114
1746413100000|2025-05-05 02:45:00|8222.9|8220.5|8226.7|8224.3|8226.9|8224.5|8222.9|8220.5|100
1746413400000|2025-05-05 02:50:00|8226.5|8224.1|8225.6|8223.2|8227.3|8224.9|8224.8|8222.4|114
1746413700000|2025-05-05 02:55:00|8225.5|8223.1|8226.4|8224|8226.7|8224.3|8222.4|8220|115
1746414000000|2025-05-05 03:00:00|8226.6|8224.2|8229.8|8227.4|8230|8227.6|8226.2|8223.8|113
1746414300000|2025-05-05 03:05:00|8229.6|8227.2|8231.4|8229|8231.6|8229.2|8229.3|8226.9|83
1746414600000|2025-05-05 03:10:00|8231.5|8229.1|8234.8|8232.4|8235.4|8233|8231.5|8229.1|108
1746414900000|2025-05-05 03:15:00|8235|8232.6|8236.6|8234.2|8236.7|8234.3|8234.1|8231.7|76
1746415200000|2025-05-05 03:20:00|8236.5|8234.1|8234.8|8232.4|8237.4|8235|8233.8|8231.4|77
1746415500000|2025-05-05 03:25:00|8234.9|8232.5|8233.9|8231.5|8235.1|8232.7|8233.5|8231.1|65
1746415800000|2025-05-05 03:30:00|8234|8231.6|8235.7|8233.3|8235.8|8233.4|8233.6|8231.2|45
1746416100000|2025-05-05 03:35:00|8235.9|8233.5|8237.6|8235.2|8237.7|8235.3|8235.9|8233.5|49
1746416400000|2025-05-05 03:40:00|8237.7|8235.3|8238.2|8235.8|8239|8236.6|8237.6|8235.2|68
1746416700000|2025-05-05 03:45:00|8238.3|8235.9|8237.1|8234.7|8239|8236.6|8236.8|8234.4|51
1746417000000|2025-05-05 03:50:00|8236.9|8234.5|8236.9|8234.5|8237.3|8234.9|8236.2|8233.8|51
1746417300000|2025-05-05 03:55:00|8237|8234.6|8236.8|8234.4|8238.3|8235.9|8236.5|8234.1|65
1746417600000|2025-05-05 04:00:00|8236.7|8234.3|8237.2|8234.8|8237.2|8234.8|8235.9|8233.5|55
1746417900000|2025-05-05 04:05:00|8237.1|8234.7|8231.3|8228.9|8237.1|8234.7|8230.8|8227.9|122
1746418200000|2025-05-05 04:10:00|8231.1|8228.7|8233|8230.6|8233.8|8231.4|8231|8228.6|111
1746418500000|2025-05-05 04:15:00|8232.9|8230.5|8233.7|8231.3|8233.8|8231.4|8232|8229.6|77
1746418800000|2025-05-05 04:20:00|8233.9|8231.5|8232.3|8229.9|8234.3|8231.9|8232.1|8229.7|58
1746419100000|2025-05-05 04:25:00|8232.5|8230.1|8231.9|8229.5|8233.8|8231.4|8231.4|8229|60
1746419400000|2025-05-05 04:30:00|8231.8|8229.4|8235.3|8232.9|8235.5|8233.1|8231.3|8228.9|49
1746419700000|2025-05-05 04:35:00|8235.5|8233.1|8237.8|8235.4|8237.8|8235.4|8235.3|8232.9|50
1746420000000|2025-05-05 04:40:00|8238.1|8235.7|8234.6|8232.2|8238.6|8236.2|8233.9|8231.5|65
1746420300000|2025-05-05 04:45:00|8234.8|8232.4|8235.2|8232.8|8235.2|8232.8|8232.5|8230.1|61
1746420600000|2025-05-05 04:50:00|8235.1|8232.7|8233.4|8231|8235.4|8233|8233.2|8230.8|52
1746420900000|2025-05-05 04:55:00|8233.3|8230.9|8233.6|8231.2|8234|8231.6|8230.8|8228.4|113
1746421200000|2025-05-05 05:00:00|8233.5|8231.1|8234.7|8232.3|8236.3|8233.9|8233|8230.6|112
1746421500000|2025-05-05 05:05:00|8234.8|8232.4|8231.6|8229.2|8235.2|8232.8|8231.6|8229.2|99
1746421800000|2025-05-05 05:10:00|8231.5|8229.1|8228.9|8226.5|8233|8230.6|8228.8|8226.4|160
1746422100000|2025-05-05 05:15:00|8228.8|8226.4|8232.2|8229.8|8232.4|8230|8228.3|8225.9|160
1746422400000|2025-05-05 05:20:00|8232|8229.6|8234.7|8232.3|8235.5|8233.1|8232|8229.6|140
1746422700000|2025-05-05 05:25:00|8234.6|8232.2|8234.5|8232.1|8235.7|8233.3|8234.1|8231.7|82
1746423000000|2025-05-05 05:30:00|8234.3|8231.9|8234.7|8232.3|8236.4|8234|8234.2|8231.8|65
1746423300000|2025-05-05 05:35:00|8234.6|8232.2|8234.6|8232.2|8237.2|8234.8|8233.5|8231.1|206
1746423600000|2025-05-05 05:40:00|8234.8|8232.4|8238.9|8236.5|8239.8|8237.4|8233.7|8231.3|183
1746423900000|2025-05-05 05:45:00|8239|8236.6|8246.6|8244.2|8247.7|8245.3|8239|8236.6|244
1746424200000|2025-05-05 05:50:00|8246.9|8244.5|8245|8242.6|8248.6|8246.2|8244.4|8242|209
1746424500000|2025-05-05 05:55:00|8244.9|8242.5|8251.9|8249.5|8252.1|8249.7|8240.8|8238.4|204
1746424800000|2025-05-05 06:00:00|8252.3|8249.9|8252.5|8250.1|8257.3|8254.9|8252.3|8249.9|323
1746425100000|2025-05-05 06:05:00|8252.6|8250.2|8250.1|8247.7|8253.7|8251.3|8249.2|8246.8|210
1746425400000|2025-05-05 06:10:00|8250.3|8247.9|8251.7|8249.3|8254.7|8252.3|8249.6|8247.2|256
1746425700000|2025-05-05 06:15:00|8251.8|8249.4|8255.2|8252.8|8255.4|8253|8249.5|8247.1|192
1746426000000|2025-05-05 06:20:00|8255.1|8252.7|8254.9|8252.5|8259|8256.6|8254.5|8252.1|280
1746426300000|2025-05-05 06:25:00|8255.1|8252.7|8251.3|8246.3|8258.5|8256.1|8250.2|8246.3|251
1746426600000|2025-05-05 06:30:00|8252.5|8247.5|8270.8|8268.4|8276.2|8273.8|8252.5|8247.5|465
1746426900000|2025-05-05 06:35:00|8270.1|8267.7|8273.1|8270.7|8276.3|8273.9|8270.1|8267.7|471
1746427200000|2025-05-05 06:40:00|8273|8270.6|8267.3|8265.8|8273.3|8270.9|8265.7|8263.3|387
1746427500000|2025-05-05 06:45:00|8267.5|8266|8268.8|8266.4|8271.4|8269|8265.9|8264.4|311
1746427800000|2025-05-05 06:50:00|8268.9|8266.5|8271.1|8269.6|8275|8273.5|8268.8|8266.4|272
1746428100000|2025-05-05 06:55:00|8271|8269.5|8264|8261.6|8271.8|8270.3|8260.1|8258.6|391
1746428400000|2025-05-05 07:00:00|8263.9|8261.5|8267.3|8265.8|8267.5|8266|8259|8256.6|438
1746428700000|2025-05-05 07:05:00|8267.5|8266|8267.7|8266.2|8271.8|8269.8|8267.2|8265.7|335
1746429000000|2025-05-05 07:10:00|8267.8|8266.3|8267.3|8265.8|8269.7|8268.2|8264.9|8262.9|269
1746429300000|2025-05-05 07:15:00|8267.4|8265.9|8262|8259.6|8269.4|8267.9|8261.6|8259.2|247
1746429600000|2025-05-05 07:20:00|8262.2|8259.8|8266.2|8263.8|8266.7|8264.3|8261.3|8258.9|202
1746429900000|2025-05-05 07:25:00|8266.3|8263.9|8270.5|8268.1|8272.3|8269.9|8264.3|8261.9|297
1746430200000|2025-05-05 07:30:00|8270.3|8267.9|8267.1|8264.7|8272.4|8270|8266.9|8264.5|246
1746430500000|2025-05-05 07:35:00|8267.3|8264.9|8263.8|8261.4|8268.8|8266.4|8261.3|8258.9|247
1746430800000|2025-05-05 07:40:00|8263.7|8261.3|8262.2|8259.8|8265.7|8263.3|8261.2|8258.8|258
1746431100000|2025-05-05 07:45:00|8262.4|8260|8263.4|8261|8265.7|8263.3|8261.7|8259.3|230
1746431400000|2025-05-05 07:50:00|8263.3|8260.9|8262.9|8260.5|8263.7|8261.3|8261.1|8258.7|249
1746431700000|2025-05-05 07:55:00|8262.8|8260.4|8266.4|8264|8267.7|8265.3|8262|8259.6|250
1746432000000|2025-05-05 08:00:00|8266.6|8264.2|8269.4|8267|8270|8267.6|8265.2|8262.8|293
1746432300000|2025-05-05 08:05:00|8269.2|8266.8|8263.4|8261|8269.7|8267.3|8260.1|8257.7|328
1746432600000|2025-05-05 08:10:00|8263.3|8260.9|8257.3|8254.9|8263.5|8261.1|8256.7|8254.3|305
1746432900000|2025-05-05 08:15:00|8257.4|8255|8257.7|8255.3|8260.4|8258|8255.8|8253.4|238
1746433200000|2025-05-05 08:20:00|8257.8|8255.4|8257.7|8255.3|8259.8|8257.4|8255.6|8253.2|253
1746433500000|2025-05-05 08:25:00|8257.6|8255.2|8255.4|8253|8258.7|8256.3|8254.3|8251.9|210
1746433800000|2025-05-05 08:30:00|8255.5|8253.1|8257.2|8254.8|8260|8257.6|8254.8|8252.4|279
1746434100000|2025-05-05 08:35:00|8257.3|8254.9|8256.8|8254.4|8257.9|8255.5|8252.9|8250.5|248
1746434400000|2025-05-05 08:40:00|8256.9|8254.5|8251.3|8248.9|8258.4|8256|8250.1|8248.1|279
1746434700000|2025-05-05 08:45:00|8251.8|8249.4|8249.1|8246.7|8252.1|8249.7|8247.3|8244.9|360
1746435000000|2025-05-05 08:50:00|8249.2|8246.8|8250.3|8247.9|8250.7|8248.3|8247.7|8245.3|286
1746435300000|2025-05-05 08:55:00|8250.4|8248|8251|8248.6|8255.7|8253.3|8250.4|8248|357
1746435600000|2025-05-05 09:00:00|8250.8|8248.4|8246|8243.6|8251.4|8249|8245.5|8243.1|347
1746435900000|2025-05-05 09:05:00|8245.9|8243.5|8245.3|8242.9|8246.1|8243.7|8241.2|8238.8|278
1746436200000|2025-05-05 09:10:00|8245.4|8243|8244.6|8242.2|8246.8|8244.4|8243.8|8241.4|245
1746436500000|2025-05-05 09:15:00|8244.5|8242.1|8241.7|8239.3|8244.5|8242.1|8237.7|8235.3|256
1746436800000|2025-05-05 09:20:00|8241.8|8239.4|8245.8|8243.4|8246.6|8244.2|8241.8|8239.4|184
1746437100000|2025-05-05 09:25:00|8245.7|8243.3|8240|8237.6|8245.7|8243.3|8239.7|8237.3|243
1746437400000|2025-05-05 09:30:00|8239.9|8237.5|8239.5|8237.1|8241.6|8239.2|8237.8|8235.4|265
1746437700000|2025-05-05 09:35:00|8239.6|8237.2|8238.3|8235.9|8239.8|8237.4|8235.5|8233.1|306
1746438000000|2025-05-05 09:40:00|8238.1|8235.7|8238.3|8235.9|8240.9|8238.5|8236.5|8234.1|236
1746438300000|2025-05-05 09:45:00|8238.4|8236|8239.4|8237|8241.7|8239.3|8237.9|8235.5|234
1746438600000|2025-05-05 09:50:00|8239.6|8237.2|8240.2|8237.8|8243.9|8241.5|8239.4|8237|240
1746438900000|2025-05-05 09:55:00|8240.1|8237.7|8237.4|8235|8241.4|8239|8237.1|8234.7|233
1746439200000|2025-05-05 10:00:00|8237.2|8234.8|8235.1|8232.7|8237.5|8235.1|8234.5|8232.1|285
1746439500000|2025-05-05 10:05:00|8234.9|8232.5|8239.9|8237.5|8240.6|8238.2|8234.5|8232.1|281
1746439800000|2025-05-05 10:10:00|8239.7|8237.3|8242.3|8239.9|8242.9|8240.5|8239.6|8237.2|212
1746440100000|2025-05-05 10:15:00|8242.1|8239.7|8239.7|8237.3|8242.7|8240.3|8239.6|8237.2|227
1746440400000|2025-05-05 10:20:00|8239.8|8237.4|8235.8|8233.4|8239.9|8237.5|8234.9|8232.5|281
1746440700000|2025-05-05 10:25:00|8235.9|8233.5|8235.2|8232.8|8236.5|8234.1|8234.3|8231.9|187
1746441000000|2025-05-05 10:30:00|8235.3|8232.9|8236.2|8233.8|8236.3|8233.9|8233.6|8231.2|180
1746441300000|2025-05-05 10:35:00|8236|8233.6|8235.9|8233.5|8237.6|8235.2|8235.4|8233|176
1746441600000|2025-05-05 10:40:00|8235.8|8233.4|8233.9|8231.5|8235.8|8233.4|8232.6|8230.2|208
1746441900000|2025-05-05 10:45:00|8233.7|8231.3|8233.6|8231.2|8234|8231.6|8231.8|8229.4|182
1746442200000|2025-05-05 10:50:00|8233.8|8231.4|8233.8|8231.4|8236.3|8233.9|8232.8|8230.4|179
1746442500000|2025-05-05 10:55:00|8233.6|8231.2|8234.2|8231.8|8235.2|8232.8|8231.5|8229.1|157
1746442800000|2025-05-05 11:00:00|8234.3|8231.9|8232.3|8229.9|8234.9|8232.5|8231.2|8228.8|243
1746443100000|2025-05-05 11:05:00|8232.2|8229.8|8230|8227.6|8233|8230.6|8229.7|8227.3|202
1746443400000|2025-05-05 11:10:00|8229.8|8227.4|8231.2|8228.8|8231.3|8228.9|8226.4|8224|248
1746443700000|2025-05-05 11:15:00|8231.1|8228.7|8226.8|8224.4|8231.7|8229.3|8226.5|8224.1|133
1746444000000|2025-05-05 11:20:00|8226.6|8224.2|8227.8|8225.4|8229|8226.6|8226.4|8224|170
1746444300000|2025-05-05 11:25:00|8227.6|8225.2|8230.4|8228|8230.7|8228.3|8225|8222.6|242
1746444600000|2025-05-05 11:30:00|8230.6|8228.2|8234.9|8232.5|8236.7|8234.3|8230.3|8227.9|214
1746444900000|2025-05-05 11:35:00|8234.8|8232.4|8235.7|8233.3|8237.3|8234.9|8233.3|8230.9|232
1746445200000|2025-05-05 11:40:00|8235.9|8233.5|8235.8|8233.4|8236.4|8234|8233.1|8230.7|174
1746445500000|2025-05-05 11:45:00|8235.6|8233.2|8235.4|8233|8237.4|8235|8234.1|8231.7|183
1746445800000|2025-05-05 11:50:00|8235.5|8233.1|8232.9|8230.5|8235.5|8233.1|8230.8|8228.4|207
1746446100000|2025-05-05 11:55:00|8232.8|8230.4|8234.1|8231.7|8236.5|8234.1|8232.8|8230.4|237
1746446400000|2025-05-05 12:00:00|8234.2|8231.8|8230.7|8228.3|8235.7|8233.4|8228.6|8226.2|359
1746446700000|2025-05-05 12:05:00|8230.5|8228.1|8232.1|8229.7|8233.6|8231.2|8228.1|8225.7|309
1746447000000|2025-05-05 12:10:00|8232.3|8229.9|8232.6|8230.2|8233.7|8231.3|8229.2|8226.8|326
1746447300000|2025-05-05 12:15:00|8232.5|8230.1|8232.2|8229.8|8234.5|8232.1|8231.3|8228.9|204
1746447600000|2025-05-05 12:20:00|8232.4|8230|8224.1|8221.7|8232.9|8230.5|8223.8|8221.4|356
1746447900000|2025-05-05 12:25:00|8224.8|8222.4|8222.3|8219.9|8225.6|8223.2|8220.4|8218|355
1746448200000|2025-05-05 12:30:00|8222.2|8219.8|8225.6|8223.2|8225.6|8223.2|8221|8218.6|331
1746448500000|2025-05-05 12:35:00|8225.5|8223.1|8229.9|8227.5|8230.1|8227.7|8225.1|8222.7|265
1746448800000|2025-05-05 12:40:00|8230|8227.6|8232.9|8230.5|8233.8|8232|8227.5|8225.1|271
1746449100000|2025-05-05 12:45:00|8233|8230.6|8229|8226.6|8233.3|8231.4|8228.3|8225.9|203
1746449400000|2025-05-05 12:50:00|8228.9|8226.5|8226.9|8224.5|8229.9|8227.5|8226.3|8223.9|263
1746449700000|2025-05-05 12:55:00|8227.1|8224.7|8229.4|8227|8229.4|8227|8226|8223.6|208
1746450000000|2025-05-05 13:00:00|8229.6|8227.2|8231.8|8229.4|8234.6|8232.2|8228.4|8226|202
1746450300000|2025-05-05 13:05:00|8231.7|8229.3|8227|8224.6|8231.7|8229.3|8226|8223.6|212
1746450600000|2025-05-05 13:10:00|8226.8|8224.4|8224.1|8221.7|8228.1|8225.7|8222.4|8220|225
1746450900000|2025-05-05 13:15:00|8223.9|8221.5|8223.8|8221.4|8227.3|8224.9|8223.4|8221|195
1746451200000|2025-05-05 13:20:00|8223.7|8221.3|8225|8222.6|8225.9|8223.5|8221.7|8219.3|193
1746451500000|2025-05-05 13:25:00|8225.1|8222.7|8225.3|8222.9|8227|8224.6|8223.3|8220.9|180
1746451800000|2025-05-05 13:30:00|8224.8|8222.4|8229.6|8227.2|8229.8|8227.4|8224.2|8221.8|344
1746452100000|2025-05-05 13:35:00|8229.7|8227.3|8227|8224.6|8231.7|8229.3|8226.9|8224.5|269
1746452400000|2025-05-05 13:40:00|8227.1|8224.7|8228.1|8224.9|8228.9|8226.5|8224.7|8222.3|259
1746452700000|2025-05-05 13:45:00|8227.9|8224.7|8223.1|8220.7|8230.8|8227.4|8222.8|8220.4|302
1746453000000|2025-05-05 13:50:00|8223.3|8220.9|8220.5|8218.1|8223.3|8220.9|8218.1|8215.7|329
1746453300000|2025-05-05 13:55:00|8220.4|8218|8222.4|8217.4|8224.7|8222.3|8220|8217.4|300
1746453600000|2025-05-05 14:00:00|8223.9|8218.9|8226.6|8224.2|8237.3|8234.9|8223.9|8218.9|665
1746453900000|2025-05-05 14:05:00|8226|8223.6|8217.4|8215|8226.5|8224.1|8215.3|8212.9|719
1746454200000|2025-05-05 14:10:00|8217|8214.6|8222.9|8220.5|8225.4|8223|8216.5|8214.1|526
1746454500000|2025-05-05 14:15:00|8223|8220.6|8229.3|8226.9|8230.6|8228.2|8223|8220.6|430
1746454800000|2025-05-05 14:20:00|8229.2|8226.8|8226.3|8223.9|8229.4|8227|8225.3|8222.9|415
1746455100000|2025-05-05 14:25:00|8226.5|8224.1|8225.6|8223.2|8230.6|8228.2|8225|8222.6|422
1746455400000|2025-05-05 14:30:00|8225.4|8223|8232|8229.6|8234.4|8232|8225.3|8222.9|413
1746455700000|2025-05-05 14:35:00|8232.2|8229.8|8233.7|8231.3|8234.7|8232.3|8230.9|8228.5|344
1746456000000|2025-05-05 14:40:00|8233.6|8231.2|8224.1|8221.7|8233.6|8231.2|8223.9|8221.5|325
1746456300000|2025-05-05 14:45:00|8224.2|8221.8|8222.1|8219.7|8226.8|8224.4|8221.9|8219.5|387
1746456600000|2025-05-05 14:50:00|8222.2|8219.8|8219.1|8216.7|8222.6|8220.2|8215.7|8213.3|472
1746456900000|2025-05-05 14:55:00|8219.2|8216.8|8221.5|8219.1|8221.6|8219.2|8216.8|8214.4|350
1746457200000|2025-05-05 15:00:00|8221.6|8219.2|8226.4|8224|8227.9|8225.5|8219.7|8217.3|391
1746457500000|2025-05-05 15:05:00|8226.6|8224.2|8227.9|8225.5|8229.5|8227.1|8225.6|8223.2|342
1746457800000|2025-05-05 15:10:00|8227.8|8225.4|8224.6|8222.2|8227.9|8225.5|8221.6|8219.2|356
1746458100000|2025-05-05 15:15:00|8224.5|8222.1|8223.3|8220.9|8224.9|8222.5|8222.6|8220.2|195
1746458400000|2025-05-05 15:20:00|8223.2|8220.8|8226.9|8224.5|8227.9|8225.5|8223.2|8220.8|212
1746458700000|2025-05-05 15:25:00|8226.7|8224.3|8226.3|8223.9|8228.5|8226.1|8225|8222.6|235
1746459000000|2025-05-05 15:30:00|8226.4|8224|8228.7|8226.3|8228.7|8226.3|8221.7|8219.3|300
1746459300000|2025-05-05 15:35:00|8228.6|8226.2|8230.7|8228.3|8231.8|8229.4|8227.1|8224.7|206
1746459600000|2025-05-05 15:40:00|8230.5|8228.1|8235.5|8233.1|8236.7|8234.3|8230.4|8228|214
1746459900000|2025-05-05 15:45:00|8235.4|8233|8234.8|8232.4|8237.6|8235.2|8234.7|8232.3|158
1746460200000|2025-05-05 15:50:00|8235|8232.6|8238.4|8236|8239.1|8236.7|8234.5|8232.1|163
1746460500000|2025-05-05 15:55:00|8238.3|8235.9|8240.6|8238.2|8241.4|8239|8237.5|8235.1|232
1746460800000|2025-05-05 16:00:00|8240.7|8238.3|8240.9|8238.5|8243.6|8241.2|8238.1|8235.7|276
1746461100000|2025-05-05 16:05:00|8241|8238.6|8245|8242.6|8245.3|8242.9|8239.5|8237.1|257
1746461400000|2025-05-05 16:10:00|8245.1|8242.7|8249.2|8246.8|8249.5|8247.1|8244.4|8242|220
1746461700000|2025-05-05 16:15:00|8249.3|8246.9|8245|8242.6|8249.4|8247|8245|8242.6|162
1746462000000|2025-05-05 16:20:00|8244.8|8242.4|8245.1|8242.7|8246.1|8243.7|8243.6|8241.2|134
1746462300000|2025-05-05 16:25:00|8245.2|8242.8|8245.2|8242.8|8246.5|8244.1|8243.7|8241.3|160
1746462600000|2025-05-05 16:30:00|8245.3|8242.9|8242.4|8240|8245.4|8243|8240.2|8237.8|192
1746462900000|2025-05-05 16:35:00|8242.5|8240.1|8241.6|8239.2|8242.8|8240.4|8240.6|8238.2|142
1746463200000|2025-05-05 16:40:00|8241.8|8239.4|8240|8237.6|8243.6|8241.2|8239.7|8237.3|171
1746463500000|2025-05-05 16:45:00|8239.9|8237.5|8242|8239.6|8243.8|8241.4|8239.6|8237.2|158
1746463800000|2025-05-05 16:50:00|8242.1|8239.7|8243.2|8240.8|8244.4|8242|8242.1|8239.7|131
1746464100000|2025-05-05 16:55:00|8243.1|8240.7|8242.3|8239.9|8244.6|8242.2|8241.7|8239.3|126
1746464400000|2025-05-05 17:00:00|8242.2|8239.8|8238.7|8236.3|8242.4|8240|8237.8|8235.4|141
1746464700000|2025-05-05 17:05:00|8238.9|8236.5|8237.4|8235|8239.9|8237.5|8236.7|8234.3|108
1746465000000|2025-05-05 17:10:00|8237.3|8234.9|8239|8236.6|8239.8|8237.4|8236.9|8234.5|89
1746465300000|2025-05-05 17:15:00|8238.7|8236.3|8237.3|8234.9|8239.8|8237.4|8237.1|8234.8|102
1746465600000|2025-05-05 17:20:00|8237.4|8235|8236.8|8234.4|8237.8|8235.4|8235.2|8232.8|92
1746465900000|2025-05-05 17:25:00|8236.7|8234.3|8234.4|8232|8237|8234.6|8233.5|8231.1|100
1746466200000|2025-05-05 17:30:00|8234.2|8231.8|8235.3|8232.9|8235.4|8233|8233.2|8230.8|94
1746466500000|2025-05-05 17:35:00|8235.1|8232.7|8236.6|8234.2|8237.7|8235.3|8235.1|8232.7|105
1746466800000|2025-05-05 17:40:00|8236.5|8234.1|8236.5|8234.1|8238.2|8235.8|8236.2|8233.8|98
1746467100000|2025-05-05 17:45:00|8236.4|8234|8235.8|8233.4|8238|8235.6|8235.8|8233.4|78
1746467400000|2025-05-05 17:50:00|8236|8233.6|8235.3|8232.9|8236.2|8233.8|8233.5|8231.1|116
1746467700000|2025-05-05 17:55:00|8235.4|8233|8236.4|8234|8237.8|8235.4|8235.4|8233|111
1746468000000|2025-05-05 18:00:00|8236.6|8234.2|8238.7|8236.3|8239.9|8237.5|8236.3|8233.9|123
1746468300000|2025-05-05 18:05:00|8238.6|8236.2|8242.5|8240.1|8242.9|8240.5|8238|8235.6|128
1746468600000|2025-05-05 18:10:00|8242.6|8240.2|8241.7|8239.3|8243.5|8241.1|8241.2|8238.8|141
1746468900000|2025-05-05 18:15:00|8241.8|8239.4|8240.9|8238.5|8242.5|8240.1|8239.9|8237.5|78
1746469200000|2025-05-05 18:20:00|8240.8|8238.4|8239.7|8237.3|8241|8238.6|8239.6|8237.2|97
1746469500000|2025-05-05 18:25:00|8239.5|8237.1|8238.9|8236.5|8240.9|8238.5|8238.9|8236.5|68
1746469800000|2025-05-05 18:30:00|8238.8|8236.4|8238.4|8236|8238.9|8236.5|8237.1|8234.7|67
1746470100000|2025-05-05 18:35:00|8238.6|8236.2|8238.8|8236.4|8239|8236.6|8237.8|8235.4|60
1746470400000|2025-05-05 18:40:00|8238.9|8236.5|8237.8|8235.4|8239.2|8236.8|8237.7|8235.3|57
1746470700000|2025-05-05 18:45:00|8238|8235.6|8236.5|8234.1|8238.5|8236.1|8236.4|8234|79
1746471000000|2025-05-05 18:50:00|8236.3|8233.9|8231.8|8229.4|8236.3|8233.9|8231.5|8229.1|129
1746471300000|2025-05-05 18:55:00|8231.9|8229.5|8230|8227.6|8232.2|8229.8|8229.6|8227.2|193
1746471600000|2025-05-05 19:00:00|8231|8228.6|8230.7|8228.3|8232.1|8229.7|8230.6|8228.2|107
1746471900000|2025-05-05 19:05:00|8230.9|8228.5|8226.9|8224.5|8230.9|8228.5|8226.5|8224.1|121
1746472200000|2025-05-05 19:10:00|8226.8|8224.4|8226.1|8223.7|8226.8|8224.4|8224.2|8221.8|133
1746472500000|2025-05-05 19:15:00|8226.2|8223.8|8228.1|8225.7|8228.2|8225.8|8224.8|8222.4|124
1746472800000|2025-05-05 19:20:00|8227.9|8225.5|8228.1|8225.7|8228.6|8226.2|8227.1|8224.7|77
1746473100000|2025-05-05 19:25:00|8227.9|8225.5|8226.6|8224.2|8227.9|8225.5|8225.1|8222.7|89
1746473400000|2025-05-05 19:30:00|8226.5|8224.1|8229|8226.6|8229|8226.6|8226.5|8224.1|63
1746473700000|2025-05-05 19:35:00|8228.9|8226.5|8227.1|8224.7|8229|8226.6|8225.1|8222.8|82
1746474000000|2025-05-05 19:40:00|8227.3|8224.9|8229.3|8226.9|8229.8|8227.4|8227.3|8224.9|101
1746474300000|2025-05-05 19:45:00|8229.4|8227|8229.5|8227.1|8230.9|8228.5|8228.9|8226.5|87
1746474600000|2025-05-05 19:50:00|8229.6|8227.2|8228.1|8225.7|8230.3|8227.9|8227.8|8225.7|125
1746474900000|2025-05-05 19:55:00|8227.6|8225.8|8225.4|8223|8227.8|8225.8|8224.3|8221.9|171
1746475200000|2025-05-05 20:00:00|8225.7|8223.3|8221.6|8219.2|8225.7|8223.3|8221.6|8219.2|84
1746475500000|2025-05-05 20:05:00|8221.5|8219.1|8219.3|8216.9|8222.1|8219.7|8219|8216.6|78
1746475800000|2025-05-05 20:10:00|8219.4|8217|8221.8|8219.4|8221.9|8219.5|8217.4|8215|60
1746476100000|2025-05-05 20:15:00|8221.9|8219.5|8221.9|8219.5|8222.4|8220|8221.7|8219.3|17
1746476400000|2025-05-05 20:20:00|8221.7|8219.3|8222.9|8220.5|8222.9|8220.5|8220.4|8218|45
1746476700000|2025-05-05 20:25:00|8223|8220.6|8225.6|8223.2|8225.8|8223.4|8222.3|8219.9|63
1746477000000|2025-05-05 20:30:00|8225.7|8223.3|8225.6|8223.2|8225.8|8223.4|8224.6|8222.2|42
1746477300000|2025-05-05 20:35:00|8225.4|8223|8224.5|8222.1|8226|8223.6|8224.5|8222.1|26
1746477600000|2025-05-05 20:40:00|8224.4|8222|8223.9|8221.5|8224.6|8222.2|8222.6|8220.2|43
1746477900000|2025-05-05 20:45:00|8223.7|8221.9|8222|8219.6|8224.2|8221.9|8221.5|8219.3|37
1746478200000|2025-05-05 20:50:00|8222.2|8219.8|8222.7|8220.5|8222.9|8220.7|8221.5|8219.5|143
1746478500000|2025-05-05 20:55:00|8223.5|8219.8|8226.3|8219.8|8226.8|8220.3|8222.8|8218.5|211
1746480300000|2025-05-05 21:25:00|8230.6|8224.1|8230.3|8223.8|8231.4|8224.9|8230|8223.5|7
1746480600000|2025-05-05 21:30:00|8230.2|8223.7|8225.9|8219.4|8230.2|8223.7|8224|8217.5|19
1746480900000|2025-05-05 21:35:00|8228|8221.5|8228|8221.5|8229.4|8222.9|8227.9|8221.4|6
1746481200000|2025-05-05 21:40:00|8227.2|8220.7|8227.4|8220.9|8227.6|8221.1|8227.2|8220.7|4
1746481500000|2025-05-05 21:45:00|8229|8222.5|8227.8|8221.3|8229|8222.5|8227.8|8221.3|2
1746481800000|2025-05-05 21:50:00|8227.3|8220.8|8225.1|8218.6|8227.3|8220.8|8224.9|8218.4|8
1746482100000|2025-05-05 21:55:00|8224.7|8218.2|8230.3|8223.8|8230.8|8224.3|8224.7|8218.2|3
1746482400000|2025-05-05 22:00:00|8223.6|8217.1|8222.8|8216.3|8224.1|8217.6|8222.4|8215.9|13
1746482700000|2025-05-05 22:05:00|8222|8217|8224.9|8219.9|8225.2|8220.2|8221.9|8216.9|7
1746483000000|2025-05-05 22:10:00|8224.1|8219.1|8225.9|8220.9|8225.9|8220.9|8224.1|8219.1|2
1746483300000|2025-05-05 22:15:00|8224.6|8219.6|8222.4|8219.3|8224.6|8219.8|8221.3|8217.3|13
1746483600000|2025-05-05 22:20:00|8222.1|8219|8220|8217.3|8222.1|8219.1|8220|8217.3|16
1746483900000|2025-05-05 22:25:00|8220.2|8217.4|8221.7|8219.3|8221.7|8219.3|8220.2|8217.4|22
1746484200000|2025-05-05 22:30:00|8222|8219.6|8222.2|8219.8|8222.8|8220.4|8221.7|8219.3|37
1746484500000|2025-05-05 22:35:00|8221.8|8219.4|8222.6|8220|8222.7|8220.2|8221.5|8218.9|16
1746484800000|2025-05-05 22:40:00|8222.9|8220.3|8222.9|8220.3|8223.2|8220.6|8222.6|8220|9
1746485100000|2025-05-05 22:45:00|8222.8|8220.4|8222.9|8220.5|8223.7|8221.3|8222.8|8220.4|12
1746485400000|2025-05-05 22:50:00|8222.8|8220.4|8222.9|8220.5|8222.9|8220.5|8222.7|8220.3|6
1746485700000|2025-05-05 22:55:00|8223.4|8221|8223.2|8220.8|8223.8|8221.4|8223|8220.6|15
1746486000000|2025-05-05 23:00:00|8223|8220.6|8223.7|8221.3|8223.7|8221.3|8222.5|8220.1|37
1746486300000|2025-05-05 23:05:00|8223.6|8221.2|8224.7|8222.3|8225.2|8222.8|8223.5|8221.1|43
1746486600000|2025-05-05 23:10:00|8224.8|8222.4|8224|8221.6|8224.9|8222.5|8223.7|8221.3|30
1746486900000|2025-05-05 23:15:00|8223.8|8221.4|8222.9|8220.5|8224.1|8221.7|8222.5|8220.1|52
1746487200000|2025-05-05 23:20:00|8222.7|8220.3|8220.4|8218|8222.8|8220.4|8219.7|8217.3|59
1746487500000|2025-05-05 23:25:00|8220.3|8217.9|8222.2|8219.8|8222.2|8219.8|8220.3|8217.9|31
1746487800000|2025-05-05 23:30:00|8222.1|8219.7|8220.3|8218.8|8222.1|8219.7|8220.3|8218.7|40
1746488100000|2025-05-05 23:35:00|8220.2|8218.7|8220.2|8218.7|8220.5|8219|8219.9|8218.4|23
1746488400000|2025-05-05 23:40:00|8220.1|8218.6|8219.7|8217.3|8220.4|8218.6|8219.3|8217.2|33
1746488700000|2025-05-05 23:45:00|8219.5|8217.1|8220|8218.5|8220.2|8218.7|8218.5|8216.1|49
1746489000000|2025-05-05 23:50:00|8219.9|8218.4|8220.1|8218.6|8220.4|8218.9|8219.7|8218.2|33
1746489300000|2025-05-05 23:55:00|8220|8218.5|8223.2|8220.8|8223.5|8221.4|8220|8218.5|67
1746489600000|2025-05-06 00:00:00|8223|8220.6|8224.6|8222.2|8225.1|8222.7|8223|8220.6|79
1746489900000|2025-05-06 00:05:00|8224.4|8222|8227.8|8225.4|8229.1|8226.7|8223.9|8221.5|85
1746490200000|2025-05-06 00:10:00|8227.6|8225.2|8233.7|8231.3|8233.8|8231.4|8227.6|8225.2|165
1746490500000|2025-05-06 00:15:00|8233.6|8231.2|8238.6|8236.2|8238.9|8236.5|8233.2|8230.8|155
1746490800000|2025-05-06 00:20:00|8238.4|8236|8241.5|8239.1|8241.9|8239.5|8235.9|8233.5|272
1746491100000|2025-05-06 00:25:00|8241.8|8239.4|8241.7|8239.3|8244.8|8242.4|8240.2|8237.8|210
1746491400000|2025-05-06 00:30:00|8241.5|8239.1|8240.2|8237.8|8241.5|8239.1|8239.6|8237.2|146
1746491700000|2025-05-06 00:35:00|8240.4|8238|8243.8|8241.4|8246.9|8244.5|8240.2|8237.8|165
1746492000000|2025-05-06 00:40:00|8243.7|8241.3|8244.9|8242.5|8245.7|8243.3|8243.5|8241.1|110
1746492300000|2025-05-06 00:45:00|8245|8242.6|8245.9|8243.5|8246.8|8244.4|8242.3|8239.9|130
1746492600000|2025-05-06 00:50:00|8246.1|8243.7|8244.8|8242.4|8246.1|8243.7|8243.6|8241.2|159
1746492900000|2025-05-06 00:55:00|8244.7|8242.3|8246.5|8244.1|8247.6|8245.2|8244.7|8242.3|122
1746493200000|2025-05-06 01:00:00|8246.6|8244.2|8250.2|8247.8|8251.2|8248.8|8246.6|8244.2|281
1746493500000|2025-05-06 01:05:00|8250.3|8247.9|8243.8|8241.4|8250.4|8248|8243.7|8241.3|212
1746493800000|2025-05-06 01:10:00|8243.7|8241.3|8244.9|8242.5|8246.6|8244.2|8241.7|8239.3|204
1746494100000|2025-05-06 01:15:00|8244.8|8242.4|8248.6|8246.2|8249.1|8246.7|8244.5|8242.1|213
1746494400000|2025-05-06 01:20:00|8248.5|8246.1|8251.8|8250.3|8252.8|8251.3|8247.5|8245.1|227
1746494700000|2025-05-06 01:25:00|8252|8250.5|8248.1|8246.6|8252|8250.5|8247.6|8245.7|209
1746495000000|2025-05-06 01:30:00|8248|8246.5|8250.8|8248.4|8255.2|8252.9|8248|8246.5|284
1746495300000|2025-05-06 01:35:00|8250.9|8248.5|8249.2|8247.7|8251.9|8250.4|8248.7|8247.2|168
1746495600000|2025-05-06 01:40:00|8249.4|8247.9|8247.9|8245.5|8249.4|8247.9|8245.9|8243.9|159
1746495900000|2025-05-06 01:45:00|8247.8|8245.4|8250.2|8248.7|8250.3|8248.8|8246.9|8244.4|163
1746496200000|2025-05-06 01:50:00|8249.7|8248.2|8244.8|8243.3|8250.1|8248.6|8242.4|8240.9|198
1746496500000|2025-05-06 01:55:00|8244.9|8243.4|8247|8245.5|8248.9|8247.4|8244.7|8243.2|197
1746496800000|2025-05-06 02:00:00|8246.8|8245.3|8243.8|8242.3|8247.3|8245.8|8242.7|8241.2|200
1746497100000|2025-05-06 02:05:00|8243.6|8242.1|8237.4|8235.9|8244.2|8242.7|8236.9|8234.9|249
1746497400000|2025-05-06 02:10:00|8237.3|8235.8|8237.6|8236.1|8238.4|8236.9|8236.3|8234.4|167
1746497700000|2025-05-06 02:15:00|8237.7|8236.2|8230.3|8227.9|8237.7|8236.2|8229.8|8227.4|208
1746498000000|2025-05-06 02:20:00|8230.5|8228.1|8229.9|8228.4|8232.8|8230.4|8226.8|8224.9|422
1746498300000|2025-05-06 02:25:00|8230|8228.5|8226.9|8225.4|8232.8|8230.6|8226.8|8225.3|248
1746498600000|2025-05-06 02:30:00|8226.7|8225.2|8227.3|8225.8|8230.4|8228.9|8226.1|8224.6|197
1746498900000|2025-05-06 02:35:00|8227.4|8225.9|8231.4|8229.9|8233.1|8230.7|8227.1|8225.6|220
1746499200000|2025-05-06 02:40:00|8231.5|8230|8234.3|8232.8|8234.3|8232.8|8230.3|8228.8|189
1746499500000|2025-05-06 02:45:00|8234.1|8232.6|8232.8|8231.3|8234.2|8232.7|8231.2|8229.7|109
1746499800000|2025-05-06 02:50:00|8232.9|8231.4|8230.6|8229.1|8233.7|8231.9|8229.1|8227.6|197
1746500100000|2025-05-06 02:55:00|8230.4|8228.9|8231.4|8229.9|8231.5|8230|8229.3|8227.8|107
1746500400000|2025-05-06 03:00:00|8231.3|8229.8|8233.9|8231.5|8234|8231.9|8229.5|8228|129
1746500700000|2025-05-06 03:05:00|8234|8231.6|8230.6|8228.2|8234.8|8232.4|8229.5|8227.1|187
1746501000000|2025-05-06 03:10:00|8230.5|8228.1|8238.2|8235.8|8238.2|8235.8|8229|8226.6|172
1746501300000|2025-05-06 03:15:00|8238.3|8235.9|8236.2|8233.8|8239.4|8237|8233.2|8230.8|268
1746501600000|2025-05-06 03:20:00|8236|8233.6|8233|8230.6|8237.5|8235.1|8231.1|8228.7|197
1746501900000|2025-05-06 03:25:00|8232.9|8230.5|8233.1|8230.7|8235.5|8233.1|8231.5|8229.1|142
1746502200000|2025-05-06 03:30:00|8233.2|8230.8|8233.3|8230.9|8233.5|8231.1|8229.8|8227.4|130
1746502500000|2025-05-06 03:35:00|8233.1|8230.7|8234.8|8232.4|8235.6|8233.2|8232.3|8229.9|117
1746502800000|2025-05-06 03:40:00|8234.9|8232.5|8234.4|8232|8235.7|8233.3|8233.9|8231.5|170
1746503100000|2025-05-06 03:45:00|8234.6|8232.2|8232.6|8230.2|8236.4|8234|8232.5|8230.1|100
1746503400000|2025-05-06 03:50:00|8232.5|8230.1|8233.8|8231.4|8235.2|8232.8|8232.4|8230|107
1746503700000|2025-05-06 03:55:00|8233.7|8231.3|8232.6|8230.2|8234.1|8231.7|8231.1|8228.7|128
1746504000000|2025-05-06 04:00:00|8232.7|8230.3|8230.7|8228.3|8233.1|8230.7|8229.7|8227.3|84
1746504300000|2025-05-06 04:05:00|8231|8228.6|8231.3|8228.9|8231.5|8229.1|8229.9|8227.5|61
1746504600000|2025-05-06 04:10:00|8231.2|8228.8|8229.8|8227.4|8232.2|8229.8|8229.6|8227.2|81
1746504900000|2025-05-06 04:15:00|8229.7|8227.3|8226.9|8225.4|8229.7|8227.3|8223.2|8221.4|172
1746505200000|2025-05-06 04:20:00|8226.8|8225.3|8226.7|8225.2|8227.2|8225.7|8225|8223.1|83
1746505500000|2025-05-06 04:25:00|8226.9|8225.4|8228|8226.5|8228.7|8227.2|8226.5|8225|77
1746505800000|2025-05-06 04:30:00|8228.1|8226.6|8230.3|8228.8|8231.8|8229.4|8228.1|8226.6|78
1746506100000|2025-05-06 04:35:00|8230.4|8228.9|8227.2|8225.7|8230.4|8228.9|8227.2|8225.7|87
1746506400000|2025-05-06 04:40:00|8227.4|8225.9|8227.3|8225.8|8229.4|8227.1|8227.2|8225.6|80
1746506700000|2025-05-06 04:45:00|8227.1|8225.6|8228.7|8226.3|8229.5|8227.6|8225.4|8223.9|82
1746507000000|2025-05-06 04:50:00|8228.9|8226.5|8227.9|8225.5|8230.2|8227.8|8227.1|8224.7|93
1746507300000|2025-05-06 04:55:00|8227.8|8225.4|8228.8|8227.3|8228.8|8227.3|8225.7|8224.2|97
1746507600000|2025-05-06 05:00:00|8229|8227.5|8229|8227.5|8229.5|8228|8228.1|8226.6|77
1746507900000|2025-05-06 05:05:00|8229.1|8227.6|8229.8|8228.3|8231|8229.5|8229|8227.5|66
1746508200000|2025-05-06 05:10:00|8229.6|8228.1|8228.1|8226.6|8229.8|8228.3|8228|8226.5|60
1746508500000|2025-05-06 05:15:00|8228.3|8226.8|8229.5|8228|8230.6|8228.6|8228.1|8226.6|73
1746508800000|2025-05-06 05:20:00|8229.6|8228.1|8230.4|8228.9|8232.4|8230.8|8229.2|8227.7|75
1746509100000|2025-05-06 05:25:00|8230.6|8229.1|8230.4|8228.9|8231.7|8230.2|8230.4|8228.9|65
1746509400000|2025-05-06 05:30:00|8230.3|8228.8|8229.4|8227|8231.2|8229.7|8228.6|8226.2|83
1746509700000|2025-05-06 05:35:00|8229.3|8226.9|8231.3|8228.9|8231.5|8229.1|8228.6|8226.2|65
1746510000000|2025-05-06 05:40:00|8231.5|8229.1|8230.5|8226.8|8233.4|8231|8230.3|8226.8|71
1746510300000|2025-05-06 05:45:00|8230.8|8227.1|8229.6|8227.2|8231.4|8228.8|8229.6|8227.1|74
1746510600000|2025-05-06 05:50:00|8229.7|8227.3|8230.9|8228.5|8231.3|8228.9|8229|8226.6|103
1746510900000|2025-05-06 05:55:00|8230.8|8228.4|8228.8|8226.4|8230.8|8228.4|8227.9|8225.5|93
1746511200000|2025-05-06 06:00:00|8229|8226.6|8232.9|8230.5|8233.1|8230.7|8228.6|8226.2|218
1746511500000|2025-05-06 06:05:00|8232.4|8230|8232.1|8229.7|8233.3|8230.9|8230.1|8227.7|196
1746511800000|2025-05-06 06:10:00|8232|8229.6|8231.8|8229.4|8233.2|8230.8|8229.4|8227|251
1746512100000|2025-05-06 06:15:00|8231.9|8229.5|8234.3|8231.9|8235|8232.6|8231.3|8228.9|229
1746512400000|2025-05-06 06:20:00|8233.8|8231.4|8235.2|8233.7|8236.3|8234.4|8233.2|8231.4|258
1746512700000|2025-05-06 06:25:00|8235.7|8233.3|8235.7|8234.2|8237.7|8236.1|8234.5|8233|250
1746513000000|2025-05-06 06:30:00|8235.8|8234.3|8237.4|8235.9|8238.4|8236.1|8234.3|8232.8|150
1746513300000|2025-05-06 06:35:00|8237.3|8235.8|8231.8|8230.3|8237.3|8235.8|8231|8229.5|203
1746513600000|2025-05-06 06:40:00|8232.1|8230.6|8228.6|8227.1|8233.4|8231.9|8227.4|8225|269
1746513900000|2025-05-06 06:45:00|8228.5|8227|8232.4|8230|8233|8230.6|8228.5|8226.9|183
1746514200000|2025-05-06 06:50:00|8232.3|8229.9|8234.2|8231.8|8234.2|8231.8|8230.6|8228.2|201
1746514500000|2025-05-06 06:55:00|8234.3|8231.9|8235.6|8233.2|8237.2|8234.8|8233.8|8231.4|260
1746514800000|2025-05-06 07:00:00|8235.5|8233.1|8237.3|8234.9|8238.4|8236|8232|8229.6|499
1746515100000|2025-05-06 07:05:00|8237.1|8234.7|8244.7|8242.3|8244.8|8242.4|8236.8|8234.4|356
1746515400000|2025-05-06 07:10:00|8244.6|8242.2|8246.5|8244.1|8247.5|8245.1|8242.2|8239.8|295
1746515700000|2025-05-06 07:15:00|8246.6|8244.2|8247.3|8244.9|8251.3|8248.9|8243.1|8240.7|350
1746516000000|2025-05-06 07:20:00|8247.5|8245.1|8242.8|8240.4|8248.1|8245.7|8240.6|8238.2|341
1746516300000|2025-05-06 07:25:00|8242.7|8240.3|8239.9|8237.5|8244.4|8242.7|8239|8236.7|432
1746516600000|2025-05-06 07:30:00|8239.7|8237.3|8230.6|8229.1|8239.9|8237.5|8230.3|8228.8|447
1746516900000|2025-05-06 07:35:00|8230.7|8229.2|8227.7|8226.2|8232.3|8230.8|8223.2|8221.7|532
1746517200000|2025-05-06 07:40:00|8227.6|8226.1|8227.6|8226.1|8232.3|8230.8|8226.3|8224.8|413
1746517500000|2025-05-06 07:45:00|8227.8|8226.3|8226.4|8224.9|8228.8|8227.3|8225|8223.3|531
1746517800000|2025-05-06 07:50:00|8226.6|8225.1|8225.6|8224.1|8228.8|8227.3|8222.7|8221.2|333
1746518100000|2025-05-06 07:55:00|8225.7|8224.2|8240.7|8239.2|8245.8|8243.4|8225.7|8224.2|496
1746518400000|2025-05-06 08:00:00|8241.4|8239.9|8246.7|8245.2|8247.3|8245.8|8239.5|8237.2|438
1746518700000|2025-05-06 08:05:00|8246.8|8245.3|8239.2|8237.7|8248.5|8247|8238.9|8236.8|747
1746519000000|2025-05-06 08:10:00|8239|8237.5|8233.2|8231.7|8243.6|8241.5|8233.1|8231.6|424
1746519300000|2025-05-06 08:15:00|8233.3|8231.8|8227.3|8225.8|8233.8|8232.3|8226|8224.5|497
1746519600000|2025-05-06 08:20:00|8227.4|8225.9|8228.8|8227.3|8231.9|8229.5|8224.9|8223.4|371
1746519900000|2025-05-06 08:25:00|8228.7|8227.2|8233.5|8232|8233.8|8232.3|8227.4|8224.2|255
1746520200000|2025-05-06 08:30:00|8233.6|8232.1|8234.9|8233.4|8238.2|8236|8231.3|8229.8|305
1746520500000|2025-05-06 08:35:00|8235|8233.5|8234.3|8231.9|8237.5|8235.7|8230.4|8228|285
1746520800000|2025-05-06 08:40:00|8234.5|8232.1|8235.5|8233.1|8236.9|8234.5|8233.3|8230.9|250
1746521100000|2025-05-06 08:45:00|8235.4|8233|8233.9|8231.5|8236.2|8233.8|8232.3|8229.9|262
1746521400000|2025-05-06 08:50:00|8234|8231.6|8237.6|8235.2|8239.4|8237.4|8232.9|8230.5|281
1746521700000|2025-05-06 08:55:00|8237.5|8235.1|8242.5|8240.1|8243.6|8241.2|8237.3|8234.9|300
1746522000000|2025-05-06 09:00:00|8242.6|8240.2|8238.4|8236|8244.1|8241.7|8237.8|8235.4|383
1746522300000|2025-05-06 09:05:00|8238.5|8236.1|8234.7|8232.3|8242.2|8239.8|8234.5|8232.1|323
1746522600000|2025-05-06 09:10:00|8234.9|8232.5|8238.7|8236.3|8239.4|8237|8234.9|8232.5|267
1746522900000|2025-05-06 09:15:00|8238.8|8236.4|8237.4|8235|8240.2|8237.8|8236.9|8234.5|242
1746523200000|2025-05-06 09:20:00|8237.5|8235.1|8245.1|8242.7|8245.3|8242.9|8237.5|8235.1|265
1746523500000|2025-05-06 09:25:00|8245.2|8242.8|8248.2|8245.8|8249.9|8247.5|8245.2|8242.8|215
1746523800000|2025-05-06 09:30:00|8248.4|8246|8246.8|8244.4|8249.7|8247.3|8243.5|8241.1|227
1746524100000|2025-05-06 09:35:00|8246.4|8244|8248.8|8246.4|8252|8249.6|8245.9|8244|252
1746524400000|2025-05-06 09:40:00|8248.9|8246.5|8250.3|8247.9|8252.9|8250.5|8248|8245.6|226
1746524700000|2025-05-06 09:45:00|8250.5|8248.1|8256.5|8254.1|8256.9|8254.7|8248.7|8246.3|253
1746525000000|2025-05-06 09:50:00|8256.3|8253.9|8265.5|8264|8266.4|8264.9|8256.3|8253.9|391
1746525300000|2025-05-06 09:55:00|8265.6|8264.1|8263.2|8261.7|8265.6|8264.1|8261|8258.6|341
1746525600000|2025-05-06 10:00:00|8263.1|8261.6|8258.2|8256.7|8263.2|8261.7|8257|8255.5|264
1746525900000|2025-05-06 10:05:00|8258.4|8256.9|8257.2|8255.7|8261.1|8259.6|8255.6|8254.1|226
1746526200000|2025-05-06 10:10:00|8257.4|8255.9|8256|8254.5|8260.6|8258.2|8254.4|8252.3|272
1746526500000|2025-05-06 10:15:00|8256.1|8254.6|8257.8|8256.3|8260.1|8258|8255.7|8254.2|264
1746526800000|2025-05-06 10:20:00|8257.6|8256.1|8259.7|8258.2|8260.8|8259.3|8256.4|8254.9|191
1746527100000|2025-05-06 10:25:00|8259.5|8258|8258.9|8256.5|8260.4|8258|8255.9|8254.4|156
1746527400000|2025-05-06 10:30:00|8259|8256.6|8258.6|8256.2|8260.8|8258.4|8255.5|8253.1|195
1746527700000|2025-05-06 10:35:00|8258.7|8256.3|8256.3|8253.9|8258.7|8256.3|8255.4|8253|252
1746528000000|2025-05-06 10:40:00|8256.1|8253.7|8251.9|8249.5|8257.7|8255.3|8250.5|8248.1|274
1746528300000|2025-05-06 10:45:00|8252|8249.6|8255.7|8253.3|8255.9|8253.5|8252|8249.6|255
1746528600000|2025-05-06 10:50:00|8255.8|8253.4|8252.5|8250.1|8257.6|8255.2|8252|8249.6|253
1746528900000|2025-05-06 10:55:00|8252.7|8250.3|8250.2|8247.8|8252.9|8250.5|8247.8|8245.4|305
1746529200000|2025-05-06 11:00:00|8250.3|8247.9|8251.6|8249.2|8253.2|8250.8|8248.3|8245.9|296
1746529500000|2025-05-06 11:05:00|8251.7|8249.3|8250|8247.6|8251.7|8249.3|8247.4|8245|259
1746529800000|2025-05-06 11:10:00|8250.6|8248.2|8248.1|8245.7|8251.3|8248.9|8246.8|8244.6|310
1746530100000|2025-05-06 11:15:00|8248.2|8245.8|8248.8|8246.4|8250.3|8247.9|8244.6|8242.2|257
1746530400000|2025-05-06 11:20:00|8248.6|8246.2|8246.7|8244.3|8249.9|8247.5|8246|8243.6|289
1746530700000|2025-05-06 11:25:00|8246.9|8244.5|8250.2|8247.8|8250.9|8248.5|8243.2|8240.8|305
1746531000000|2025-05-06 11:30:00|8250.4|8248|8244.6|8242.2|8250.4|8248|8244.5|8242.1|197
1746531300000|2025-05-06 11:35:00|8244.5|8242.1|8246.6|8244.2|8248.6|8246.2|8243.7|8241.3|190
1746531600000|2025-05-06 11:40:00|8246.5|8244.1|8246.8|8245.3|8249.5|8247.1|8245.7|8243.9|179
1746531900000|2025-05-06 11:45:00|8246.7|8245.2|8248.8|8247.3|8249.6|8247.7|8245.2|8243.7|160
1746532200000|2025-05-06 11:50:00|8249.1|8247.6|8244.8|8243.3|8251.1|8249.3|8244.1|8242.6|253
1746532500000|2025-05-06 11:55:00|8245|8243.5|8247.3|8245.8|8249.7|8248.2|8244.6|8243.1|341
1746532800000|2025-05-06 12:00:00|8247.2|8245.7|8259.5|8257.1|8259.7|8257.3|8246.9|8245.4|350
1746533100000|2025-05-06 12:05:00|8259.6|8257.2|8253|8251.5|8259.6|8257.2|8252|8250.4|322
1746533400000|2025-05-06 12:10:00|8253.1|8251.6|8249.2|8246.8|8254.7|8253.2|8248|8246.5|224
1746533700000|2025-05-06 12:15:00|8249.3|8246.9|8249.2|8246.8|8252.9|8251.1|8249|8246.7|206
1746534000000|2025-05-06 12:20:00|8249.1|8246.7|8247.1|8244.7|8249.1|8246.7|8244.6|8242.2|239
1746534300000|2025-05-06 12:25:00|8247.2|8244.8|8249.4|8245.9|8250.1|8247.7|8246.1|8243.7|158
1746534600000|2025-05-06 12:30:00|8249.1|8245.6|8244|8241.6|8249.1|8245.6|8242.8|8240.4|240
1746534900000|2025-05-06 12:35:00|8243.9|8241.5|8237.8|8236.3|8243.9|8242.2|8235.6|8233.7|295
1746535200000|2025-05-06 12:40:00|8237.7|8236.2|8239.3|8236.9|8239.5|8237.3|8234.5|8232.1|314
1746535500000|2025-05-06 12:45:00|8239.4|8237|8243.5|8241.1|8245.3|8242.9|8239|8237|324
1746535800000|2025-05-06 12:50:00|8243.8|8241.4|8242.6|8240.2|8245.7|8243.3|8240.5|8238.6|251
1746536100000|2025-05-06 12:55:00|8242.4|8240|8243.5|8241.1|8245|8242.9|8240.5|8238.8|341
1746536400000|2025-05-06 13:00:00|8243.4|8241|8244.8|8243.3|8247.8|8246.2|8243.1|8241|342
1746536700000|2025-05-06 13:05:00|8245.3|8242.9|8251.9|8249.5|8252.8|8250.6|8245.3|8242.9|369
1746537000000|2025-05-06 13:10:00|8251.8|8249.4|8245.4|8243|8251.8|8249.4|8245.3|8242.9|290
1746537300000|2025-05-06 13:15:00|8245.5|8243.1|8241.6|8239.2|8246.4|8244|8240.8|8238.4|276
1746537600000|2025-05-06 13:20:00|8241.5|8239.1|8241.3|8238.9|8243.5|8241.1|8240.7|8238.3|240
1746537900000|2025-05-06 13:25:00|8241.2|8238.8|8238.7|8236.3|8241.5|8239.1|8237.6|8235.7|247
1746538200000|2025-05-06 13:30:00|8238.8|8236.4|8243.6|8241.2|8248|8245.6|8238.7|8236.3|482
1746538500000|2025-05-06 13:35:00|8243.5|8241.1|8244.6|8242.2|8245.2|8242.8|8238.2|8235.8|410
1746538800000|2025-05-06 13:40:00|8244.5|8242.1|8242.1|8239.7|8244.5|8242.1|8240.8|8238.4|351
1746539100000|2025-05-06 13:45:00|8242.3|8239.9|8227.7|8225.3|8242.3|8239.9|8227.1|8224.7|457
1746539400000|2025-05-06 13:50:00|8227.9|8225.5|8229.3|8227.8|8230.5|8228.1|8227|8224.7|469
1746539700000|2025-05-06 13:55:00|8229.2|8227.7|8229.8|8227.4|8233.9|8231.9|8229.1|8227|346
1746540000000|2025-05-06 14:00:00|8229.7|8227.3|8237.2|8234.8|8237.5|8235.1|8227.5|8225.1|411
1746540300000|2025-05-06 14:05:00|8237|8234.6|8239|8236.6|8239.4|8237|8234.4|8232|316
1746540600000|2025-05-06 14:10:00|8239.1|8236.7|8237.4|8235|8239.1|8236.7|8234.5|8232.1|397
1746540900000|2025-05-06 14:15:00|8237.5|8235.1|8243.7|8241.3|8243.7|8241.3|8227.8|8225.4|691
1746541200000|2025-05-06 14:20:00|8243.8|8241.4|8243.2|8240.8|8246.1|8243.7|8239.8|8237.4|423
1746541500000|2025-05-06 14:25:00|8243.1|8240.7|8246|8243.6|8249.4|8247|8243.1|8240.7|390
1746541800000|2025-05-06 14:30:00|8245.8|8243.4|8236|8234.5|8245.9|8243.8|8234.9|8233|375
1746542100000|2025-05-06 14:35:00|8236.2|8234.7|8230.6|8229.1|8237.9|8236|8228.8|8227|364
1746542400000|2025-05-06 14:40:00|8231|8228.6|8234.4|8232|8234.9|8232.9|8230.3|8227.9|336
1746542700000|2025-05-06 14:45:00|8234.6|8232.2|8234.1|8232.6|8235.9|8233.9|8232.6|8231|296
1746543000000|2025-05-06 14:50:00|8234|8232.5|8238.6|8237.1|8239.2|8237.4|8232.3|8230.4|310
1746543300000|2025-05-06 14:55:00|8238.5|8237|8240.5|8239|8240.7|8239.2|8235.9|8234.4|383
1746543600000|2025-05-06 15:00:00|8240.4|8238.9|8240.8|8239.3|8242.5|8241|8238.1|8236.6|421
1746543900000|2025-05-06 15:05:00|8240.6|8239.1|8243.1|8241.6|8244.3|8242.3|8240.1|8238.6|239
1746544200000|2025-05-06 15:10:00|8243|8241.5|8238.5|8237|8244|8242.5|8238.5|8237|245
1746544500000|2025-05-06 15:15:00|8238.6|8237.1|8241|8239.5|8242.5|8240.4|8237.5|8236|251
1746544800000|2025-05-06 15:20:00|8240.7|8239.2|8240.6|8239.1|8242.8|8241.3|8237.4|8235.9|201
1746545100000|2025-05-06 15:25:00|8240.4|8238.9|8241.7|8240.2|8243.5|8241.6|8240.2|8238.7|176
1746545400000|2025-05-06 15:30:00|8241.5|8240|8246.4|8244.9|8246.8|8245.3|8240.2|8238.7|234
1746545700000|2025-05-06 15:35:00|8246.3|8244.8|8249.8|8248.3|8250|8248.5|8244.9|8243.4|169
1746546000000|2025-05-06 15:40:00|8249.7|8248.2|8247.6|8246.1|8250.6|8249.1|8247.5|8246|185
1746546300000|2025-05-06 15:45:00|8247.7|8246.2|8252.2|8250.7|8253.3|8251.8|8247.7|8246.2|174
1746546600000|2025-05-06 15:50:00|8252.1|8250.6|8250.8|8249.3|8253.2|8251.7|8250.3|8248.8|132
1746546900000|2025-05-06 15:55:00|8250.7|8249.2|8243.3|8241.8|8250.7|8249.2|8243.1|8241.6|178
1746547200000|2025-05-06 16:00:00|8243.2|8241.7|8248.7|8246.3|8248.8|8246.6|8243|8241.5|142
1746547500000|2025-05-06 16:05:00|8248.4|8246|8249|8247.5|8252.5|8250.9|8248.3|8245.9|148
1746547800000|2025-05-06 16:10:00|8249.1|8247.6|8253.6|8252.1|8255.1|8253.2|8247.8|8246|274
1746548100000|2025-05-06 16:15:00|8253.4|8251.9|8248.6|8247.1|8254.8|8252.9|8246.8|8245.3|286
1746548400000|2025-05-06 16:20:00|8248.4|8246.9|8240.2|8238.7|8249.7|8248.2|8239.6|8238.1|283
1746548700000|2025-05-06 16:25:00|8240.1|8238.6|8238.5|8237|8241|8238.9|8237.4|8235.7|209
1746549000000|2025-05-06 16:30:00|8238.4|8236.9|8238.8|8237.3|8241|8239.5|8237.7|8236.2|135
1746549300000|2025-05-06 16:35:00|8238.6|8237.1|8238.8|8236.4|8241.1|8238.7|8236.4|8234.9|164
1746549600000|2025-05-06 16:40:00|8238.9|8236.5|8240.3|8237.9|8240.7|8238.3|8237.7|8235.3|195
1746549900000|2025-05-06 16:45:00|8240.4|8238|8240.5|8238.1|8242|8239.6|8238.5|8236.1|181
1746550200000|2025-05-06 16:50:00|8240.4|8238|8235.2|8232.8|8240.5|8238.1|8235.2|8232.8|170
1746550500000|2025-05-06 16:55:00|8235.1|8232.7|8237.4|8235|8237.6|8235.2|8233.7|8231.3|154
1746550800000|2025-05-06 17:00:00|8237.3|8234.9|8234.1|8231.7|8237.8|8235.4|8234.1|8231.7|216
1746551100000|2025-05-06 17:05:00|8234|8231.6|8230.7|8228.3|8234|8231.6|8229.4|8227.2|217
1746551400000|2025-05-06 17:10:00|8230.9|8228.5|8227.7|8225.3|8231|8228.6|8227.5|8225.1|222
1746551700000|2025-05-06 17:15:00|8227.6|8225.2|8226.2|8223.8|8228.4|8226|8225.5|8223.1|155
1746552000000|2025-05-06 17:20:00|8226|8223.6|8225.3|8222.9|8228.3|8225.9|8225.1|8222.7|193
1746552300000|2025-05-06 17:25:00|8225.1|8222.7|8226.4|8224.9|8228.2|8225.8|8225|8222.7|159
1746552600000|2025-05-06 17:30:00|8226.3|8224.8|8225.1|8222.7|8227.7|8226.2|8223.5|8221.1|197
1746552900000|2025-05-06 17:35:00|8225.2|8222.8|8225|8222.6|8225.6|8223.2|8223.6|8221.2|106
1746553200000|2025-05-06 17:40:00|8225.1|8222.7|8224.2|8221.8|8225.3|8222.9|8222.8|8220.4|121
1746553500000|2025-05-06 17:45:00|8224.4|8222|8221.9|8219.5|8224.8|8222.4|8221.3|8218.9|115
1746553800000|2025-05-06 17:50:00|8222.3|8219.9|8222.9|8220.5|8223.2|8220.8|8221|8218.6|118
1746554100000|2025-05-06 17:55:00|8222.6|8220.2|8221.7|8219.3|8222.9|8220.5|8221.4|8219|85
1746554400000|2025-05-06 18:00:00|8221.8|8219.4|8225.6|8223.2|8226.3|8224.4|8221.6|8219.2|182
1746554700000|2025-05-06 18:05:00|8225.4|8223|8225.3|8222.9|8226.1|8223.7|8224|8221.6|113
1746555000000|2025-05-06 18:10:00|8225.4|8223|8223.1|8220.7|8225.8|8223.4|8221.5|8219.1|83
1746555300000|2025-05-06 18:15:00|8223.2|8220.8|8223.7|8221.3|8224.4|8222|8222.8|8220.4|91
1746555600000|2025-05-06 18:20:00|8223.5|8221.1|8222.8|8220.4|8223.8|8221.4|8222.1|8219.7|77
1746555900000|2025-05-06 18:25:00|8222.9|8220.5|8222.3|8219.9|8223.9|8221.5|8221.5|8219.1|106
1746556200000|2025-05-06 18:30:00|8222.2|8219.8|8217.4|8215|8222.6|8220.2|8217.4|8215|118
1746556500000|2025-05-06 18:35:00|8217.3|8214.9|8217.6|8215.2|8217.7|8215.3|8215.7|8213.3|105
1746556800000|2025-05-06 18:40:00|8217.4|8215|8216.8|8214.4|8218|8215.6|8216.5|8214.1|73
1746557100000|2025-05-06 18:45:00|8216.6|8214.2|8220.7|8218.3|8221|8218.6|8216.4|8214|82
1746557400000|2025-05-06 18:50:00|8220.8|8218.4|8219.6|8217.2|8221|8218.6|8218.6|8216.2|91
1746557700000|2025-05-06 18:55:00|8219.7|8217.3|8217.8|8215.4|8220.1|8217.7|8217.6|8215.2|97
1746558000000|2025-05-06 19:00:00|8218.1|8215.7|8220|8217.6|8220.4|8218|8217.5|8215.1|105
1746558300000|2025-05-06 19:05:00|8220.1|8217.7|8219.8|8217.4|8221.6|8219.2|8219.7|8217.3|60
1746558600000|2025-05-06 19:10:00|8219.9|8217.5|8218.6|8216.2|8220.4|8218|8218.6|8216.2|69
1746558900000|2025-05-06 19:15:00|8218.5|8216.1|8216.8|8214.4|8218.7|8216.3|8216|8213.6|58
1746559200000|2025-05-06 19:20:00|8216.7|8214.3|8216.5|8214.1|8217.3|8214.9|8215.6|8213.2|66
1746559500000|2025-05-06 19:25:00|8216.6|8214.2|8215.4|8213|8217.1|8214.7|8215.3|8212.9|101
1746559800000|2025-05-06 19:30:00|8215.6|8213.2|8219.4|8217|8219.4|8217|8215.6|8213.2|118
1746560100000|2025-05-06 19:35:00|8219.5|8217.1|8216.9|8214.5|8219.9|8217.5|8216.9|8214.5|73
1746560400000|2025-05-06 19:40:00|8216.8|8214.4|8214.6|8212.2|8217.2|8214.8|8214.5|8212.1|110
1746560700000|2025-05-06 19:45:00|8214.8|8212.4|8215.7|8213.3|8215.7|8213.3|8214.2|8211.8|112
1746561000000|2025-05-06 19:50:00|8215.8|8213.4|8215.9|8213.5|8217.6|8215.2|8214.6|8212.2|122
1746561300000|2025-05-06 19:55:00|8215.8|8213.4|8216.6|8214.2|8217.5|8215.1|8215.1|8212.7|157
1746561600000|2025-05-06 20:00:00|8216.7|8214.3|8216.7|8214.3|8217.7|8215.3|8215.7|8213.3|107
1746561900000|2025-05-06 20:05:00|8216.6|8214.2|8216.5|8214.1|8217|8214.6|8215.4|8213|29
1746562200000|2025-05-06 20:10:00|8216.7|8214.3|8216.4|8214|8217.2|8214.8|8216.2|8213.8|31
1746562500000|2025-05-06 20:15:00|8216.2|8213.8|8218.3|8215.9|8218.4|8216|8215.4|8213|53
1746562800000|2025-05-06 20:20:00|8218.2|8215.8|8221.3|8218.9|8221.4|8219|8217.8|8215.4|94
1746563100000|2025-05-06 20:25:00|8221.4|8219|8218.5|8216.1|8222.2|8219.8|8218.5|8216.1|111
1746563400000|2025-05-06 20:30:00|8219.1|8216.7|8220.8|8218.4|8223.9|8221.5|8219.1|8216.7|103
1746563700000|2025-05-06 20:35:00|8221.2|8218.8|8218.3|8215.9|8222.5|8220.1|8218.3|8215.9|69
1746564000000|2025-05-06 20:40:00|8218.6|8216.2|8219.8|8217.4|8220.4|8218|8218.6|8216.2|30
1746564300000|2025-05-06 20:45:00|8220|8217.6|8218.4|8216|8220.9|8218.5|8218.4|8216|42
1746564600000|2025-05-06 20:50:00|8218.3|8215.9|8217.7|8215.3|8218.6|8216.2|8217.6|8215.2|95
1746564900000|2025-05-06 20:55:00|8218.5|8214.6|8225.2|8218.7|8226.7|8220.2|8218.3|8214|242
1746568200000|2025-05-06 21:50:00|8226.1|8219.6|8226.2|8219.7|8226.4|8219.9|8226|8219.5|4
1746568800000|2025-05-06 22:00:00|8220.9|8214.4|8243.5|8237|8243.5|8237|8219.5|8213|54
1746569100000|2025-05-06 22:05:00|8242.7|8237.7|8254.7|8251.5|8255.8|8252.5|8242.4|8237.7|128
1746569400000|2025-05-06 22:10:00|8254.2|8250.9|8247.9|8244.3|8255.4|8251.8|8247.4|8244|167
1746569700000|2025-05-06 22:15:00|8247.6|8243.9|8257.2|8254.9|8257.5|8255.4|8244.7|8241.7|357
1746570000000|2025-05-06 22:20:00|8257.7|8255.5|8262.8|8260.4|8263.4|8261|8255.3|8253.2|370
1746570300000|2025-05-06 22:25:00|8263.2|8260.8|8265|8263.1|8267.7|8265.4|8260.7|8258.8|331
1746570600000|2025-05-06 22:30:00|8265.1|8263.2|8255.1|8252.7|8266.9|8264.5|8254.5|8252.4|403
1746570900000|2025-05-06 22:35:00|8255.3|8252.9|8254.3|8252.1|8256|8253.6|8249.4|8247|366
1746571200000|2025-05-06 22:40:00|8254.4|8252.3|8254.2|8251.8|8256.8|8254.4|8252.6|8250.4|248
1746571500000|2025-05-06 22:45:00|8254.1|8251.7|8255.8|8252.6|8257.8|8255|8253.3|8250.9|210
1746571800000|2025-05-06 22:50:00|8255.7|8252.4|8257.6|8255.6|8259.2|8257.1|8255.6|8252.4|123
1746572100000|2025-05-06 22:55:00|8257.3|8255.3|8262.3|8260.2|8262.7|8260.6|8256.9|8254.8|165
1746572400000|2025-05-06 23:00:00|8262.4|8260.4|8261.5|8259.1|8264.1|8261.7|8258.1|8255.7|266
1746572700000|2025-05-06 23:05:00|8261.8|8259.4|8263.7|8261.3|8266.1|8263.7|8259.6|8257.2|246
1746573000000|2025-05-06 23:10:00|8263.6|8261.2|8261.6|8259.2|8263.9|8261.5|8258.5|8256.1|182
1746573300000|2025-05-06 23:15:00|8261.8|8259.4|8263.4|8261|8263.4|8261|8259.1|8256.7|192
1746573600000|2025-05-06 23:20:00|8263.6|8261.2|8263.5|8261.1|8266.2|8263.8|8262.2|8259.8|152
1746573900000|2025-05-06 23:25:00|8263.6|8261.2|8257.5|8255.1|8263.8|8261.4|8257.5|8255.1|125
1746574200000|2025-05-06 23:30:00|8257.4|8255|8254.6|8252.2|8258.1|8255.7|8254.5|8252.1|108
1746574500000|2025-05-06 23:35:00|8254.1|8251.7|8260.9|8258.5|8261|8258.6|8253.5|8251.1|119
1746574800000|2025-05-06 23:40:00|8260.8|8258.4|8262|8259.6|8263.9|8261.5|8260.2|8257.8|175
1746575100000|2025-05-06 23:45:00|8261.7|8259.3|8260.4|8258|8261.8|8259.4|8259.4|8257|150
1746575400000|2025-05-06 23:50:00|8260.6|8258.2|8260.5|8258.1|8261.2|8258.8|8258.2|8255.8|125
1746575700000|2025-05-06 23:55:00|8260.6|8258.2|8260.7|8258.3|8262.7|8260.3|8258.8|8256.4|144
1746576000000|2025-05-07 00:00:00|8260.8|8258.4|8250.4|8248|8263.5|8261.1|8250.2|8247.8|400
1746576300000|2025-05-07 00:05:00|8250.3|8247.9|8252.6|8250.2|8254.6|8252.2|8249.5|8247.1|301
1746576600000|2025-05-07 00:10:00|8252.7|8250.3|8250|8247.6|8253.7|8251.3|8248.7|8246.3|291
1746576900000|2025-05-07 00:15:00|8250.1|8247.7|8257.2|8254.8|8257.4|8255|8249.8|8247.4|303
1746577200000|2025-05-07 00:20:00|8257.3|8254.9|8271|8268.6|8272.7|8270.3|8256.9|8254.5|559
1746577500000|2025-05-07 00:25:00|8271.1|8268.7|8268.1|8265.7|8272.5|8270.1|8268.1|8265.7|363
1746577800000|2025-05-07 00:30:00|8268|8265.6|8266.3|8263.9|8269.5|8267.1|8264|8261.6|341
1746578100000|2025-05-07 00:35:00|8266.2|8263.8|8264.1|8261.7|8269.4|8267|8263.1|8260.7|260
1746578400000|2025-05-07 00:40:00|8264.3|8261.9|8266.8|8264.4|8267.5|8265.1|8263.6|8261.2|240
1746578700000|2025-05-07 00:45:00|8266.6|8264.2|8270.4|8268|8270.5|8268.1|8264.8|8262.4|220
1746579000000|2025-05-07 00:50:00|8270.3|8267.9|8265.5|8263.1|8272.9|8270.5|8265.1|8262.7|358
1746579300000|2025-05-07 00:55:00|8265.8|8263.4|8265|8262.6|8267.2|8264.8|8263.5|8261.1|276
1746579600000|2025-05-07 01:00:00|8265.2|8262.8|8268.8|8266.4|8269.1|8266.7|8262.5|8260.1|343
1746579900000|2025-05-07 01:05:00|8268.7|8266.3|8263|8260.6|8273.3|8270.9|8262|8259.6|410
1746580200000|2025-05-07 01:10:00|8263.1|8260.7|8256|8253.6|8263.1|8260.7|8255.6|8253.2|310
1746580500000|2025-05-07 01:15:00|8256.1|8253.7|8260.6|8258.2|8261.6|8259.2|8255.9|8253.5|248
1746580800000|2025-05-07 01:20:00|8260.5|8258.1|8264.6|8262.2|8265.6|8263.2|8260.1|8257.7|291
1746581100000|2025-05-07 01:25:00|8264.5|8262.1|8266.8|8264.4|8267.6|8265.2|8264.3|8261.9|185
1746581400000|2025-05-07 01:30:00|8266.9|8264.5|8270.2|8267.8|8273|8270.6|8266.7|8264.3|405
1746581700000|2025-05-07 01:35:00|8270.4|8268|8268.5|8266.1|8270.5|8268.1|8266.1|8263.7|272
1746582000000|2025-05-07 01:40:00|8268.4|8266|8263|8260.6|8268.8|8266.4|8262.9|8260.5|264
1746582300000|2025-05-07 01:45:00|8263.1|8260.7|8265.6|8263.2|8266.8|8264.4|8262.7|8260.3|196
1746582600000|2025-05-07 01:50:00|8265.7|8263.3|8264|8261.6|8267.9|8265.5|8263.8|8261.4|217
1746582900000|2025-05-07 01:55:00|8263.9|8261.5|8261.3|8258.9|8264|8261.6|8259.9|8257.5|232
1746583200000|2025-05-07 02:00:00|8261.4|8259|8264.1|8261.7|8266|8263.6|8261.3|8258.9|272
1746583500000|2025-05-07 02:05:00|8264.2|8261.8|8266.9|8264.5|8267|8264.6|8263|8260.6|222
1746583800000|2025-05-07 02:10:00|8266.5|8264.1|8265.7|8263.3|8267.4|8265|8263.5|8261.1|207
1746584100000|2025-05-07 02:15:00|8265.8|8263.4|8259.8|8257.4|8266|8263.6|8259.6|8257.2|195
1746584400000|2025-05-07 02:20:00|8259.7|8257.3|8260|8257.6|8261.3|8258.9|8259.1|8256.7|223
1746584700000|2025-05-07 02:25:00|8260.1|8257.7|8260.7|8258.3|8261.2|8258.8|8257.7|8255.3|287
1746585000000|2025-05-07 02:30:00|8260.8|8258.4|8257.9|8255.5|8261.7|8259.3|8256.5|8254.1|200
1746585300000|2025-05-07 02:35:00|8258|8255.6|8256.6|8254.2|8258.1|8255.7|8255.6|8253.2|154
1746585600000|2025-05-07 02:40:00|8256.7|8254.3|8255.3|8252.9|8257.6|8255.2|8255|8252.6|101
1746585900000|2025-05-07 02:45:00|8255.4|8253|8258|8255.6|8259.2|8256.8|8254.1|8251.7|162
1746586200000|2025-05-07 02:50:00|8257.9|8255.5|8257.6|8255.2|8258.9|8256.5|8255.5|8253.1|120
1746586500000|2025-05-07 02:55:00|8257.4|8255|8255.6|8253.2|8257.7|8255.3|8255.6|8253.2|114
1746586800000|2025-05-07 03:00:00|8255.5|8253.1|8255|8252.6|8256|8253.6|8253.7|8251.3|87
1746587100000|2025-05-07 03:05:00|8255.1|8252.7|8257.8|8255.4|8258.3|8255.9|8254.6|8252.2|128
1746587400000|2025-05-07 03:10:00|8257.7|8255.3|8256.8|8254.4|8258.8|8256.4|8256.1|8253.7|124
1746587700000|2025-05-07 03:15:00|8256.7|8254.3|8256.3|8253.9|8258.6|8256.2|8255.6|8253.2|160
1746588000000|2025-05-07 03:20:00|8256.4|8254|8254.4|8252.9|8257.3|8255.8|8253.1|8251.6|130
1746588300000|2025-05-07 03:25:00|8254.5|8253|8257.3|8255.8|8258.1|8256.6|8254.5|8253|110
1746588600000|2025-05-07 03:30:00|8257.2|8255.7|8255.8|8254.3|8258.6|8257.1|8255.8|8254.3|88
1746588900000|2025-05-07 03:35:00|8255.9|8254.4|8258.3|8256.8|8259|8257.5|8255.2|8253.7|99
1746589200000|2025-05-07 03:40:00|8258.4|8256.9|8262.1|8259.7|8262.2|8259.8|8258|8255.9|125
1746589500000|2025-05-07 03:45:00|8262|8259.6|8259.9|8257.5|8262.1|8259.7|8259.8|8257.4|112
1746589800000|2025-05-07 03:50:00|8260|8257.6|8256.6|8254.2|8260.3|8257.9|8256.3|8253.9|107
1746590100000|2025-05-07 03:55:00|8256.7|8254.3|8255.7|8253.3|8257.7|8255.3|8254.7|8252.3|89
1746590400000|2025-05-07 04:00:00|8256.1|8253.7|8253.6|8251.2|8256.8|8254.4|8253.2|8250.8|130
1746590700000|2025-05-07 04:05:00|8253.8|8251.4|8252.6|8250.2|8254.6|8252.2|8252.5|8250.1|99
1746591000000|2025-05-07 04:10:00|8252.5|8250.1|8251|8248.6|8253|8250.6|8250.8|8248.4|86
1746591300000|2025-05-07 04:15:00|8251.1|8248.7|8251.2|8248.8|8253|8250.6|8250.7|8248.3|93
1746591600000|2025-05-07 04:20:00|8251.1|8248.7|8250.7|8248.3|8252.3|8249.9|8249.4|8247|67
1746591900000|2025-05-07 04:25:00|8250.8|8248.4|8252.5|8250.1|8252.5|8250.1|8249.8|8248.3|43
1746592200000|2025-05-07 04:30:00|8252.6|8250.2|8251.9|8249.5|8253.5|8251.1|8251.8|8249.4|119
1746592500000|2025-05-07 04:35:00|8252|8249.6|8253.1|8250.7|8253.2|8250.8|8251.5|8249.1|72
1746592800000|2025-05-07 04:40:00|8253.2|8250.8|8255.2|8252.8|8255.2|8252.8|8253.2|8250.8|101
1746593100000|2025-05-07 04:45:00|8255|8252.6|8255.8|8253.4|8257.1|8254.7|8254.7|8252.3|120
1746593400000|2025-05-07 04:50:00|8255.6|8253.2|8254.7|8253.2|8256.7|8254.3|8254.3|8252.3|141
1746593700000|2025-05-07 04:55:00|8254.8|8253.3|8256.9|8254.5|8257.6|8255.2|8254.3|8252.8|171
1746594000000|2025-05-07 05:00:00|8257.1|8254.7|8254.7|8252.3|8258.2|8255.8|8254.5|8252.1|150
1746594300000|2025-05-07 05:05:00|8254.6|8252.2|8252.2|8249.8|8254.6|8252.2|8250.5|8248.1|184
1746594600000|2025-05-07 05:10:00|8252.3|8249.9|8251.5|8249.1|8252.9|8250.5|8250|8247.6|89
1746594900000|2025-05-07 05:15:00|8251.6|8249.2|8251.7|8249.3|8252.1|8249.7|8251.1|8248.7|61
1746595200000|2025-05-07 05:20:00|8251.6|8249.2|8250.8|8248.4|8251.6|8249.2|8249.1|8246.7|84
1746595500000|2025-05-07 05:25:00|8250.7|8248.3|8251.3|8248.9|8252.9|8250.5|8248.8|8246.4|150
1746595800000|2025-05-07 05:30:00|8251.2|8248.8|8252.5|8250.1|8252.7|8250.3|8250.3|8247.9|159
1746596100000|2025-05-07 05:35:00|8252.4|8250|8250.4|8248|8253|8250.6|8249.2|8246.8|141
1746596400000|2025-05-07 05:40:00|8250.5|8248.1|8250.2|8247.8|8250.7|8248.3|8249.3|8246.9|130
1746596700000|2025-05-07 05:45:00|8250.3|8247.9|8243.8|8242.3|8250.5|8248.1|8243.5|8242|126
1746597000000|2025-05-07 05:50:00|8243.5|8242|8247.2|8244.8|8247.4|8245|8242.7|8241|212
1746597300000|2025-05-07 05:55:00|8246.8|8244.4|8243.6|8241.2|8246.8|8244.4|8242.6|8240.4|203
1746597600000|2025-05-07 06:00:00|8243.9|8241.5|8241.9|8239.5|8243.9|8241.5|8239.3|8237.3|214
1746597900000|2025-05-07 06:05:00|8241.8|8239.4|8249.3|8246.9|8250.4|8248.1|8241.7|8239.3|278
1746598200000|2025-05-07 06:10:00|8249.4|8247|8244.2|8241.8|8250|8248.1|8241.6|8239.2|237
1746598500000|2025-05-07 06:15:00|8244.1|8241.7|8247.8|8245.4|8248.5|8246.3|8243.6|8241.2|259
1746598800000|2025-05-07 06:20:00|8248|8245.6|8247.7|8245.3|8249|8246.6|8242.7|8240.3|281
1746599100000|2025-05-07 06:25:00|8247.6|8245.2|8243.6|8241.2|8247.6|8245.2|8243.3|8240.9|236
1746599400000|2025-05-07 06:30:00|8243.8|8241.4|8241.7|8239.3|8245|8242.6|8240.8|8238.4|199
1746599700000|2025-05-07 06:35:00|8241.8|8239.4|8241.5|8239.1|8243|8240.6|8239.6|8237.2|181
1746600000000|2025-05-07 06:40:00|8241.6|8239.2|8238.6|8236.2|8242.1|8239.7|8236.6|8234.2|224
1746600300000|2025-05-07 06:45:00|8238.5|8236.1|8240.5|8238.1|8240.5|8238.1|8236.7|8234.7|148
1746600600000|2025-05-07 06:50:00|8240.2|8237.8|8234.7|8233.2|8240.2|8237.8|8233.5|8232|139
1746600900000|2025-05-07 06:55:00|8234.6|8233.1|8234.2|8231.8|8235.6|8233.2|8231.6|8229.7|230
1746601200000|2025-05-07 07:00:00|8234.8|8232.4|8241.3|8238.9|8241.9|8239.5|8234.6|8232.2|301
1746601500000|2025-05-07 07:05:00|8241.2|8238.8|8238.8|8236.4|8242.1|8239.7|8237.5|8235.1|257
1746601800000|2025-05-07 07:10:00|8239.2|8236.8|8236.7|8234.3|8240.7|8238.3|8236.2|8233.8|243
1746602100000|2025-05-07 07:15:00|8236.6|8234.2|8239.3|8236.9|8242.8|8240.4|8234.2|8231.8|241
1746602400000|2025-05-07 07:20:00|8239.2|8236.8|8239.6|8237.2|8241.1|8238.7|8238.2|8235.8|219
1746602700000|2025-05-07 07:25:00|8239.7|8237.3|8245.9|8243.5|8246.2|8244.1|8239.3|8236.9|221
1746603000000|2025-05-07 07:30:00|8246|8243.6|8252.1|8249.7|8252.2|8249.8|8244.2|8241.8|287
1746603300000|2025-05-07 07:35:00|8252.4|8250|8254.1|8251.7|8255.6|8253.7|8249.1|8247.3|267
1746603600000|2025-05-07 07:40:00|8254.2|8251.8|8252.5|8250.1|8254.8|8252.6|8251|8248.6|226
1746603900000|2025-05-07 07:45:00|8252.4|8250|8255.3|8253.8|8256|8253.9|8250.4|8248.9|178
1746604200000|2025-05-07 07:50:00|8255.2|8253.7|8256.7|8254.3|8256.8|8255.3|8252.7|8250.3|200
1746604500000|2025-05-07 07:55:00|8256.8|8254.4|8256.3|8253.9|8258.2|8256.5|8253.8|8252.3|256
1746604800000|2025-05-07 08:00:00|8255.5|8254|8258.2|8255.8|8260.7|8259|8254.5|8252.4|282
1746605100000|2025-05-07 08:05:00|8258.3|8255.9|8262.7|8260.3|8263.1|8260.7|8256.6|8254.2|253
1746605400000|2025-05-07 08:10:00|8262.6|8260.2|8259.6|8258.1|8263.3|8261.7|8257.8|8255.4|270
1746605700000|2025-05-07 08:15:00|8259.5|8258|8261.6|8259.2|8262|8260.5|8259|8257.5|165
1746606000000|2025-05-07 08:20:00|8261.7|8259.3|8258.4|8256|8263.2|8260.8|8256.9|8254.5|199
1746606300000|2025-05-07 08:25:00|8257.7|8255.3|8257.9|8255.5|8259.8|8257.4|8257.1|8254.7|171
1746606600000|2025-05-07 08:30:00|8257.8|8255.4|8252.8|8251.3|8258.4|8256|8252.8|8251.3|219
1746606900000|2025-05-07 08:35:00|8252.9|8251.4|8253.5|8251.1|8256.2|8253.8|8252.6|8250.7|174
1746607200000|2025-05-07 08:40:00|8253.6|8251.2|8254.6|8253.1|8255.1|8253.3|8252|8250.5|220
1746607500000|2025-05-07 08:45:00|8255.7|8253.3|8257.6|8255.2|8259.7|8257.3|8254.9|8252.5|237
1746607800000|2025-05-07 08:50:00|8257.1|8254.7|8252.9|8251.4|8257.1|8254.7|8252.6|8251.1|184
1746608100000|2025-05-07 08:55:00|8253.1|8251.6|8256.9|8254.5|8258.6|8256.2|8253.1|8251.2|246
1746608400000|2025-05-07 09:00:00|8257.2|8254.8|8261.1|8259.6|8261.3|8259.8|8255.3|8253.2|205
1746608700000|2025-05-07 09:05:00|8261.2|8259.7|8263.6|8261.2|8263.6|8261.9|8258.2|8256|207
1746609000000|2025-05-07 09:10:00|8263.5|8261.1|8260.6|8259.1|8263.5|8261.4|8260|8258.4|190
1746609300000|2025-05-07 09:15:00|8260.7|8259.2|8257.7|8255.3|8263.4|8261|8257.3|8254.9|217
1746609600000|2025-05-07 09:20:00|8257.6|8255.2|8255|8252.6|8258.7|8256.3|8254.6|8252.2|198
1746609900000|2025-05-07 09:25:00|8255.1|8252.7|8246.3|8243.9|8255.4|8253|8246.2|8243.8|265
1746610200000|2025-05-07 09:30:00|8246.4|8244|8246.4|8244.9|8249.6|8247.2|8245.5|8243.1|157
1746610500000|2025-05-07 09:35:00|8246.5|8245|8246|8244.5|8248.5|8246.1|8244.5|8243|128
1746610800000|2025-05-07 09:40:00|8246.1|8244.6|8243.4|8241.9|8246.9|8245.4|8242.8|8241.3|107
1746611100000|2025-05-07 09:45:00|8243.5|8242|8243.5|8241.1|8245.8|8244|8243|8240.6|112
1746611400000|2025-05-07 09:50:00|8243.7|8241.3|8244.7|8243.2|8245.9|8243.5|8243.5|8241.1|130
1746611700000|2025-05-07 09:55:00|8244.8|8243.3|8243.6|8241.2|8245.8|8244.3|8242.2|8239.9|173
1746612000000|2025-05-07 10:00:00|8243.5|8241.1|8234|8231.6|8243.5|8241.8|8234|8231.6|161
1746612300000|2025-05-07 10:05:00|8234.1|8231.7|8228.6|8227.1|8234.4|8232|8228.3|8226.8|176
1746612600000|2025-05-07 10:10:00|8228.9|8227.4|8228.6|8226.2|8229.6|8228.1|8226.7|8224.3|165
1746612900000|2025-05-07 10:15:00|8228.7|8226.3|8235|8232.6|8235|8232.6|8228.4|8226|167
1746613200000|2025-05-07 10:20:00|8235.2|8232.8|8235.8|8233.4|8235.9|8233.5|8232|8230|158
1746613500000|2025-05-07 10:25:00|8235.7|8233.3|8237|8234.6|8238.8|8236.4|8235.3|8233.3|157
1746613800000|2025-05-07 10:30:00|8236.9|8234.5|8240.8|8238.4|8241.3|8239.2|8235.2|8232.8|116
1746614100000|2025-05-07 10:35:00|8240.9|8238.5|8239.7|8237.3|8243.3|8240.9|8239.6|8237.2|137
1746614400000|2025-05-07 10:40:00|8239.6|8237.2|8241|8239.5|8241.5|8240|8238.9|8236.5|151
1746614700000|2025-05-07 10:45:00|8240.6|8239.1|8242.2|8239.8|8243.1|8240.7|8238.7|8237.2|185
1746615000000|2025-05-07 10:50:00|8242.1|8239.7|8239|8236.6|8242.3|8240.4|8237.8|8236.3|188
1746615300000|2025-05-07 10:55:00|8239.1|8236.7|8234.1|8232.6|8239.1|8236.7|8233.9|8232.4|111
1746615600000|2025-05-07 11:00:00|8234.2|8232.7|8235.8|8234.3|8238.8|8236.8|8233.8|8231.4|153
1746615900000|2025-05-07 11:05:00|8235.9|8234.4|8235.5|8233.1|8236.2|8234.4|8233.1|8231.3|109
1746616200000|2025-05-07 11:10:00|8235.6|8233.2|8238|8235.6|8238.1|8235.7|8233.5|8232|123
1746616500000|2025-05-07 11:15:00|8237.9|8235.5|8240|8238.5|8241.1|8239.6|8236.9|8235.4|122
1746616800000|2025-05-07 11:20:00|8239.8|8238.3|8239.8|8238.3|8240.4|8238.9|8238.3|8236.8|171
1746617100000|2025-05-07 11:25:00|8239.9|8238.4|8239.7|8238.2|8240.3|8238.7|8238|8236|131
1746617400000|2025-05-07 11:30:00|8239.6|8238.1|8239.4|8237.9|8241.4|8239|8238|8235.7|140
1746617700000|2025-05-07 11:35:00|8239.5|8238|8237.6|8236.1|8239.7|8238.2|8236.5|8235|99
1746618000000|2025-05-07 11:40:00|8237.5|8236|8236.4|8234.9|8238.9|8236.7|8234.2|8232.7|185
1746618300000|2025-05-07 11:45:00|8236.5|8235|8241.3|8239.8|8242.2|8240.7|8236|8234.5|111
1746618600000|2025-05-07 11:50:00|8241.4|8239.9|8246.2|8244.7|8247.5|8245.8|8240.5|8239|206
1746618900000|2025-05-07 11:55:00|8246.3|8244.8|8250.8|8248.4|8252.3|8249.9|8245.2|8243.7|278
1746619200000|2025-05-07 12:00:00|8250.9|8248.5|8241.4|8239|8250.9|8248.5|8241.4|8239|200
1746619500000|2025-05-07 12:05:00|8241.3|8238.9|8239.3|8236.9|8242.2|8239.8|8237.8|8235.4|192
1746619800000|2025-05-07 12:10:00|8239.2|8236.8|8233.8|8232.3|8239.4|8237|8232.9|8231.1|243
1746620100000|2025-05-07 12:15:00|8233.7|8232.2|8227.2|8224.8|8234.3|8232.8|8226.5|8224.2|233
1746620400000|2025-05-07 12:20:00|8227.1|8224.7|8224|8222.5|8228.9|8226.7|8223.7|8222.2|283
1746620700000|2025-05-07 12:25:00|8223.8|8222.3|8221.3|8219.8|8228.8|8226.4|8221.2|8219.7|251
1746621000000|2025-05-07 12:30:00|8221.9|8219.5|8221.3|8219.8|8225.2|8223.7|8220.5|8219|233
1746621300000|2025-05-07 12:35:00|8221.2|8219.7|8224.4|8222|8225.2|8222.8|8221.1|8219.3|221
1746621600000|2025-05-07 12:40:00|8224.5|8222.1|8226.7|8225.2|8228.5|8227|8223.7|8222|194
1746621900000|2025-05-07 12:45:00|8226.5|8225|8225.7|8224.2|8228.6|8226.9|8225.3|8223.8|188
1746622200000|2025-05-07 12:50:00|8225.8|8224.3|8219.9|8217.5|8228.3|8225.9|8219.9|8217.5|234
1746622500000|2025-05-07 12:55:00|8219.8|8217.4|8220.6|8218.2|8220.8|8218.7|8215.8|8213.4|303
1746622800000|2025-05-07 13:00:00|8220.5|8218.1|8221.3|8218.9|8225.3|8222.9|8220.3|8217.9|290
1746623100000|2025-05-07 13:05:00|8220.9|8218.5|8218.3|8216.8|8222.2|8219.8|8217.4|8215.4|214
1746623400000|2025-05-07 13:10:00|8218.4|8216.9|8222.6|8220.2|8222.8|8220.5|8218|8215.6|200
1746623700000|2025-05-07 13:15:00|8222.4|8220|8217.4|8215|8223.1|8220.7|8216.7|8214.3|180
1746624000000|2025-05-07 13:20:00|8217.5|8215.1|8219.7|8218.2|8221.9|8219.6|8217.2|8215.1|202
1746624300000|2025-05-07 13:25:00|8219.6|8218.1|8217.5|8215.1|8221.1|8219.6|8216.9|8214.6|205
1746624600000|2025-05-07 13:30:00|8217.6|8215.2|8219.8|8217.4|8222.9|8220.5|8216|8214.1|295
1746624900000|2025-05-07 13:35:00|8219.2|8216.8|8222.2|8219.8|8222.4|8220|8218|8215.6|251
1746625200000|2025-05-07 13:40:00|8222.3|8219.9|8224.2|8221.8|8226.4|8224|8221.3|8218.9|247
1746625500000|2025-05-07 13:45:00|8224.1|8221.7|8216.6|8214.2|8224.6|8222.2|8216.6|8214.2|258
1746625800000|2025-05-07 13:50:00|8216.5|8214.1|8212.9|8210.5|8216.5|8214.1|8212.1|8209.7|265
1746626100000|2025-05-07 13:55:00|8212.7|8210.3|8211.9|8209.5|8214.2|8211.8|8211.6|8209.2|267
1746626400000|2025-05-07 14:00:00|8212|8209.6|8215.9|8213.5|8216.8|8214.4|8208|8206.1|324
1746626700000|2025-05-07 14:05:00|8216.3|8213.9|8223.6|8221.2|8224.3|8222.1|8216.1|8213.7|309
1746627000000|2025-05-07 14:10:00|8223.5|8221.1|8222.8|8220.4|8225.2|8222.8|8221|8218.6|246
1746627300000|2025-05-07 14:15:00|8223|8220.6|8221.8|8219.4|8224.8|8222.4|8220.5|8218.1|223
1746627600000|2025-05-07 14:20:00|8221.9|8219.5|8221|8218.6|8223.7|8221.3|8219.8|8217.4|196
1746627900000|2025-05-07 14:25:00|8221.1|8218.7|8218.4|8216|8221.4|8219|8216.8|8214.9|169
1746628200000|2025-05-07 14:30:00|8218|8215.6|8210.7|8208.3|8218.7|8216.3|8210.5|8208.1|180
1746628500000|2025-05-07 14:35:00|8211|8208.6|8209.2|8206.8|8211.8|8209.4|8208.1|8206.5|141
1746628800000|2025-05-07 14:40:00|8209.1|8206.7|8204.6|8202.2|8210.4|8208|8204.6|8202.2|156
1746629100000|2025-05-07 14:45:00|8204.4|8202|8205|8202.6|8208.5|8206.7|8204.1|8201.7|188
1746629400000|2025-05-07 14:50:00|8204.5|8202.1|8196.5|8194.1|8205.7|8203.5|8195.7|8193.4|289
1746629700000|2025-05-07 14:55:00|8196.4|8194|8204.6|8202.2|8205.5|8203.6|8195.2|8192.8|406
1746630000000|2025-05-07 15:00:00|8204.7|8202.3|8209.1|8206.7|8211|8208.6|8201.4|8199.9|360
1746630300000|2025-05-07 15:05:00|8209.2|8206.8|8207.6|8205.2|8211.4|8209|8206.3|8203.9|298
1746630600000|2025-05-07 15:10:00|8207.4|8205|8204.7|8202.3|8207.4|8205|8202.3|8200.3|254
1746630900000|2025-05-07 15:15:00|8204.6|8202.2|8207.4|8205|8210|8207.6|8204.6|8202.2|237
1746631200000|2025-05-07 15:20:00|8207.3|8204.9|8215.4|8213|8217.4|8215|8207|8204.6|304
1746631500000|2025-05-07 15:25:00|8215.5|8213.1|8217.3|8214.9|8219.9|8217.5|8213.3|8210.9|246
1746631800000|2025-05-07 15:30:00|8217.4|8215|8217.3|8214.9|8218|8215.6|8213.2|8210.8|300
1746632100000|2025-05-07 15:35:00|8217.1|8214.7|8217.9|8215.5|8219.2|8216.8|8216.1|8213.7|217
1746632400000|2025-05-07 15:40:00|8218.4|8216|8217.8|8215.4|8220.5|8218.1|8217.4|8215|199
1746632700000|2025-05-07 15:45:00|8217.9|8215.5|8213.4|8211|8220.1|8217.7|8212.6|8210.2|182
1746633000000|2025-05-07 15:50:00|8213.7|8211.3|8214.9|8212.5|8214.9|8212.5|8211.6|8209.2|143
1746633300000|2025-05-07 15:55:00|8214.8|8212.4|8215.9|8213.5|8216.3|8213.9|8213|8210.6|139
1746633600000|2025-05-07 16:00:00|8216.3|8213.9|8211.2|8208.8|8218.3|8215.9|8211.2|8208.8|273
1746633900000|2025-05-07 16:05:00|8211.1|8208.7|8210.7|8208.3|8211.4|8209|8203.2|8200.8|326
1746634200000|2025-05-07 16:10:00|8210.5|8208.1|8211|8208.6|8213.8|8211.4|8209.5|8207.1|180
1746634500000|2025-05-07 16:15:00|8211.2|8208.8|8211.6|8209.2|8214.5|8212.1|8210.3|8207.9|130
1746634800000|2025-05-07 16:20:00|8211.7|8209.3|8204.3|8201.9|8212.3|8209.9|8204.1|8201.7|140
1746635100000|2025-05-07 16:25:00|8204.2|8201.8|8204.2|8201.8|8205.1|8202.7|8203.7|8201.3|109
1746635400000|2025-05-07 16:30:00|8204.1|8201.7|8207.8|8205.4|8207.9|8205.5|8203.7|8201.3|126
1746635700000|2025-05-07 16:35:00|8207.5|8205.1|8206.2|8203.8|8208|8205.6|8205.7|8203.3|121
1746636000000|2025-05-07 16:40:00|8206.1|8203.7|8207.6|8205.2|8208.9|8206.5|8204.6|8202.2|128
1746636300000|2025-05-07 16:45:00|8207.7|8205.3|8204.6|8202.2|8209.2|8206.8|8204.1|8201.7|160
1746636600000|2025-05-07 16:50:00|8204.5|8202.1|8203|8200.6|8205.4|8203|8203|8200.6|103
1746636900000|2025-05-07 16:55:00|8202.7|8200.3|8204.1|8201.7|8204.4|8202|8202.3|8199.9|147
1746637200000|2025-05-07 17:00:00|8204|8201.6|8209|8206.6|8209.7|8207.3|8203.4|8201|142
1746637500000|2025-05-07 17:05:00|8209.1|8206.7|8209.3|8206.9|8209.9|8207.5|8206.5|8204.1|95
1746637800000|2025-05-07 17:10:00|8209.2|8206.8|8207.2|8204.8|8209.2|8206.8|8206.7|8204.3|69
1746638100000|2025-05-07 17:15:00|8207.3|8204.9|8213.7|8211.3|8213.7|8211.3|8207.1|8204.7|92
1746638400000|2025-05-07 17:20:00|8213.5|8211.1|8215.6|8213.2|8216.5|8214.1|8212.2|8209.8|95
1746638700000|2025-05-07 17:25:00|8215.5|8213.1|8215|8212.6|8215.9|8213.5|8214.1|8211.7|92
1746639000000|2025-05-07 17:30:00|8215.1|8212.7|8212.7|8210.3|8217.1|8214.7|8212.6|8210.2|99
1746639300000|2025-05-07 17:35:00|8212.8|8210.4|8212|8209.6|8214.1|8211.7|8212|8209.6|75
1746639600000|2025-05-07 17:40:00|8212.3|8209.9|8217.4|8215|8217.9|8215.5|8211.5|8209.1|151
1746639900000|2025-05-07 17:45:00|8217.3|8214.9|8219.4|8217|8219.4|8217|8216.8|8214.4|87
1746640200000|2025-05-07 17:50:00|8218.2|8215.8|8211.9|8209.5|8218.8|8216.4|8205.3|8202.9|415
1746640500000|2025-05-07 17:55:00|8211.7|8209.3|8213.2|8208.2|8213.9|8210.5|8209.5|8207.1|317
1746640800000|2025-05-07 18:00:00|8213.3|8208.3|8204.5|8202.1|8215.5|8213.1|8204.4|8202|471
1746641100000|2025-05-07 18:05:00|8204.4|8202|8195.4|8193|8206|8203.6|8186.9|8184.5|721
1746641400000|2025-05-07 18:10:00|8195.7|8193.3|8192.4|8190|8196.2|8193.8|8189.9|8187.5|629
1746641700000|2025-05-07 18:15:00|8192.2|8189.8|8201.7|8199.3|8202.1|8199.7|8189.8|8187.4|522
1746642000000|2025-05-07 18:20:00|8201.6|8199.2|8199.3|8196.9|8201.9|8199.5|8195.8|8193.4|402
1746642300000|2025-05-07 18:25:00|8199.4|8197|8199.2|8196.7|8202.7|8200.3|8195.8|8193.4|317
1746642600000|2025-05-07 18:30:00|8199.1|8196.6|8204.8|8202.4|8209.1|8206.7|8198.4|8196|541
1746642900000|2025-05-07 18:35:00|8204.7|8202.3|8201.5|8199.1|8206.4|8202.9|8193.5|8191.1|760
1746643200000|2025-05-07 18:40:00|8201.4|8199|8212|8209.6|8216.6|8214.2|8195.3|8192.9|659
1746643500000|2025-05-07 18:45:00|8212.1|8209.7|8213.1|8210.7|8224.6|8222.2|8211.8|8209.4|822
1746643800000|2025-05-07 18:50:00|8213|8210.6|8209.2|8206.8|8215.6|8213.2|8207.7|8205.3|511
1746644100000|2025-05-07 18:55:00|8209.4|8207|8211.5|8209.1|8216.3|8213.9|8207.2|8204.8|607
1746644400000|2025-05-07 19:00:00|8211.4|8209|8223.3|8220.9|8224.9|8222.5|8210.2|8207.8|560
1746644700000|2025-05-07 19:05:00|8223.2|8220.8|8220.2|8217.8|8223.5|8221.1|8218.9|8216.5|479
1746645000000|2025-05-07 19:10:00|8220|8217.6|8230.2|8227.8|8231.3|8228.9|8219.6|8217.2|507
1746645300000|2025-05-07 19:15:00|8230.1|8227.7|8227.8|8225.4|8233.2|8230.8|8222.7|8220.3|491
1746645600000|2025-05-07 19:20:00|8227.7|8225.3|8232.6|8230.2|8235.3|8232.9|8227.7|8225.3|375
1746645900000|2025-05-07 19:25:00|8232.4|8230|8226.5|8224.1|8232.8|8230.4|8224.4|8222|319
1746646200000|2025-05-07 19:30:00|8226.4|8224|8224.5|8222.1|8229.5|8227.1|8224.1|8221.7|312
1746646500000|2025-05-07 19:35:00|8224.4|8222|8230.7|8228.3|8231|8228.6|8224.3|8221.9|297
1746646800000|2025-05-07 19:40:00|8230.6|8228.2|8235.6|8233.2|8242.1|8239.7|8228.7|8226.3|707
1746647100000|2025-05-07 19:45:00|8235.9|8233.5|8228.2|8225.8|8238.8|8236.4|8227.8|8225.4|483
1746647400000|2025-05-07 19:50:00|8228.1|8225.7|8231.9|8229.5|8235|8232.5|8226.1|8223.7|374
1746647700000|2025-05-07 19:55:00|8231.2|8228.8|8234.7|8232.3|8235.9|8233.4|8230.3|8227.9|269
1746648000000|2025-05-07 20:00:00|8235|8232.6|8238.2|8235.8|8238.4|8236|8234.4|8232|165
1746648300000|2025-05-07 20:05:00|8238.3|8235.9|8241.8|8239.4|8242.7|8240.3|8238.3|8235.9|117
1746648600000|2025-05-07 20:10:00|8242|8239.6|8244.7|8242.3|8245|8242.6|8241.7|8239.3|100
1746648900000|2025-05-07 20:15:00|8244.8|8242.4|8242.1|8239.7|8245.5|8243.1|8239.9|8237.5|111
1746649200000|2025-05-07 20:20:00|8242.2|8239.8|8239.8|8237.4|8243.1|8240.7|8239.5|8237.1|61
1746649500000|2025-05-07 20:25:00|8239.9|8237.5|8238.4|8236|8240.8|8238.4|8237.7|8235.3|137
1746649800000|2025-05-07 20:30:00|8238.3|8235.9|8238.5|8236.1|8238.8|8236.4|8236.5|8234.1|59
1746650100000|2025-05-07 20:35:00|8238.6|8236.2|8239.6|8237.2|8239.8|8237.4|8238.2|8235.8|56
1746650400000|2025-05-07 20:40:00|8239.1|8236.7|8238.1|8235.7|8239.1|8236.7|8237|8234.6|64
1746650700000|2025-05-07 20:45:00|8238.2|8235.8|8238.7|8236.3|8240.4|8238|8238.1|8235.7|54
1746651000000|2025-05-07 20:50:00|8239.6|8237.2|8238|8235.6|8240.3|8237.9|8238|8235.6|75
1746651300000|2025-05-07 20:55:00|8239|8234.6|8241.1|8234.6|8243.3|8236.8|8238|8232.4|163
1746654900000|2025-05-07 21:55:00|8236.3|8229.8|8237.3|8230.8|8237.3|8230.8|8236.3|8229.8|3
1746655200000|2025-05-07 22:00:00|8237|8230.5|8236.4|8229.9|8239.6|8233.1|8234|8227.5|164
1746655500000|2025-05-07 22:05:00|8235.6|8230.6|8239.5|8234.5|8240|8235|8233.9|8228.9|140
1746655800000|2025-05-07 22:10:00|8239.6|8234.6|8235.6|8233.2|8240.5|8235.5|8235.5|8232.8|109
1746656100000|2025-05-07 22:15:00|8235.5|8233.1|8234.4|8232|8235.5|8233.1|8233.5|8231.1|64
1746656400000|2025-05-07 22:20:00|8234.5|8232.1|8233.9|8231.5|8234.6|8232.2|8233.4|8231|18
1746656700000|2025-05-07 22:25:00|8233.8|8231.4|8235.6|8233.2|8236|8233.2|8233.4|8231|39
1746657000000|2025-05-07 22:30:00|8235.7|8233.1|8237.3|8234.9|8237.7|8235.2|8235.6|8233|51
1746657300000|2025-05-07 22:35:00|8237.2|8234.8|8235.8|8233.4|8237.2|8234.8|8235.8|8233.4|29
1746657600000|2025-05-07 22:40:00|8236.1|8233.2|8235.6|8233.2|8236.1|8233.3|8234.8|8232.4|40
1746657900000|2025-05-07 22:45:00|8235.8|8233|8237.8|8235.4|8237.8|8235.4|8234.2|8231.8|64
1746658200000|2025-05-07 22:50:00|8237.9|8235.5|8240.3|8237.9|8240.5|8238.1|8237.2|8234.8|87
1746658500000|2025-05-07 22:55:00|8240.2|8237.8|8240.5|8238.1|8241.2|8238.8|8240|8237.6|55
1746658800000|2025-05-07 23:00:00|8240.4|8238|8237.8|8235.4|8240.4|8238|8237.4|8235|60
1746659100000|2025-05-07 23:05:00|8237.7|8235.3|8237.6|8235.2|8238.7|8236.3|8237.2|8234.8|44
1746659400000|2025-05-07 23:10:00|8238.1|8235.7|8237.2|8234.8|8238.3|8235.9|8236.7|8234.3|53
1746659700000|2025-05-07 23:15:00|8236.9|8234.5|8236.8|8234.4|8238.9|8236.5|8236.8|8234.2|56
1746660000000|2025-05-07 23:20:00|8237.1|8234.7|8238.1|8235.7|8238.6|8236.2|8236.5|8234.1|57
1746660300000|2025-05-07 23:25:00|8237.7|8235.3|8238.4|8236|8239|8236.4|8237.6|8235.2|49
1746660600000|2025-05-07 23:30:00|8238.3|8235.9|8236.4|8234|8238.3|8235.9|8236.3|8233.9|51
1746660900000|2025-05-07 23:35:00|8236.5|8234.1|8235.4|8233|8236.7|8234.2|8234.9|8232.5|39
1746661200000|2025-05-07 23:40:00|8235.5|8233.1|8235.9|8233.5|8236.5|8234|8234.9|8232.5|72
1746661500000|2025-05-07 23:45:00|8236|8233.6|8238.4|8236|8238.4|8236|8236|8233.6|59
1746661800000|2025-05-07 23:50:00|8238.5|8236.1|8238.6|8236.2|8238.8|8236.4|8236.5|8234.1|89
1746662100000|2025-05-07 23:55:00|8238.5|8236.1|8242.8|8240.4|8242.8|8240.4|8238.5|8236.1|115
1746662400000|2025-05-08 00:00:00|8242.7|8240.3|8241.1|8238.7|8244.4|8242|8241.1|8238.7|272
1746662700000|2025-05-08 00:05:00|8241.2|8238.8|8241.3|8238.9|8241.8|8239.4|8238.8|8236.4|179
1746663000000|2025-05-08 00:10:00|8241.2|8238.8|8240.1|8237.7|8241.4|8239|8236.7|8234.3|182
1746663300000|2025-05-08 00:15:00|8240|8237.6|8239.6|8237.2|8241|8238.6|8237.6|8235.2|174
1746663600000|2025-05-08 00:20:00|8239.2|8236.8|8234.1|8231.7|8239.2|8236.8|8233.8|8231.4|163
1746663900000|2025-05-08 00:25:00|8234|8231.6|8235.3|8232.9|8236.3|8233.9|8233.7|8231.3|120
1746664200000|2025-05-08 00:30:00|8235.4|8233|8237.6|8235.2|8237.8|8235.4|8235.3|8232.9|119
1746664500000|2025-05-08 00:35:00|8237.5|8235.1|8233.9|8231.5|8237.5|8235.1|8233.7|8231.3|116
1746664800000|2025-05-08 00:40:00|8234|8231.6|8235.9|8233.5|8236.1|8233.7|8233.1|8230.7|125
1746665100000|2025-05-08 00:45:00|8236|8233.6|8233.1|8230.7|8236|8233.6|8231.5|8229.1|121
1746665400000|2025-05-08 00:50:00|8233|8230.6|8230.7|8228.3|8233.3|8230.9|8229.4|8227|164
1746665700000|2025-05-08 00:55:00|8230.8|8228.4|8240.8|8238.4|8240.9|8238.5|8229.4|8227|563
1746666000000|2025-05-08 01:00:00|8241|8238.6|8238.3|8235.9|8242.6|8240.2|8237.1|8234.7|498
1746666300000|2025-05-08 01:05:00|8238.4|8236|8237.8|8235.4|8239.3|8236.9|8235.8|8233.4|326
1746666600000|2025-05-08 01:10:00|8238.1|8235.7|8234.5|8232.1|8239.9|8237.5|8233.3|8230.9|296
1746666900000|2025-05-08 01:15:00|8234.2|8231.8|8236.4|8234|8237.4|8235|8233.4|8231|216
1746667200000|2025-05-08 01:20:00|8236.5|8234.1|8239.6|8237.2|8240.3|8237.9|8236.5|8234.1|247
1746667500000|2025-05-08 01:25:00|8239.7|8237.3|8240|8237.6|8242.1|8239.7|8238.6|8236.2|193
1746667800000|2025-05-08 01:30:00|8240.1|8237.7|8239.3|8236.9|8240.9|8238.5|8237.3|8234.9|236
1746668100000|2025-05-08 01:35:00|8240.1|8237.7|8237.7|8235.3|8241.2|8238.8|8237.6|8235.2|169
1746668400000|2025-05-08 01:40:00|8237.8|8235.4|8240|8237.6|8241.1|8238.7|8235.6|8233.2|194
1746668700000|2025-05-08 01:45:00|8240.1|8237.7|8237.8|8235.4|8241.1|8238.7|8236.8|8234.4|238
1746669000000|2025-05-08 01:50:00|8237.7|8235.3|8229.8|8227.4|8237.9|8235.5|8227.8|8225.3|478
1746669300000|2025-05-08 01:55:00|8229.9|8227.5|8226.2|8223.8|8231.7|8229.3|8225.2|8222.8|309
1746669600000|2025-05-08 02:00:00|8226.5|8224.1|8228.9|8226.5|8229.9|8227.5|8225.2|8222.8|264
1746669900000|2025-05-08 02:05:00|8229|8226.6|8231.4|8229|8231.5|8229.1|8227.7|8225.3|155
1746670200000|2025-05-08 02:10:00|8231.5|8229.1|8234.8|8232.4|8234.8|8232.4|8231.1|8228.7|163
1746670500000|2025-05-08 02:15:00|8234.7|8232.3|8229.9|8227.5|8235.9|8233.5|8229.6|8227.2|181
1746670800000|2025-05-08 02:20:00|8229.8|8227.4|8230.7|8228.3|8231.1|8228.7|8228.3|8225.9|161
1746671100000|2025-05-08 02:25:00|8230.6|8228.2|8227.9|8225.5|8232.3|8229.9|8227.5|8225.1|182
1746671400000|2025-05-08 02:30:00|8228|8225.6|8227.4|8225|8229.4|8227|8225.7|8223.3|233
1746671700000|2025-05-08 02:35:00|8227.5|8225.1|8230|8227.6|8230|8227.6|8226.1|8223.7|150
1746672000000|2025-05-08 02:40:00|8230.2|8227.8|8231.1|8228.7|8232.2|8229.8|8229.2|8226.8|125
1746672300000|2025-05-08 02:45:00|8231.3|8228.9|8232.1|8229.7|8233.1|8230.7|8231.2|8228.8|105
1746672600000|2025-05-08 02:50:00|8232.2|8229.8|8229.7|8227.3|8232.3|8229.9|8229.4|8227|103
1746672900000|2025-05-08 02:55:00|8229.8|8227.4|8232.7|8230.3|8232.8|8230.4|8229.8|8227.4|114
1746673200000|2025-05-08 03:00:00|8233|8230.6|8229.6|8227.2|8233.1|8230.7|8229.3|8226.9|136
1746673500000|2025-05-08 03:05:00|8229.7|8227.3|8227.6|8225.2|8232.1|8229.7|8227.5|8225.1|120
1746673800000|2025-05-08 03:10:00|8227.4|8225|8227.2|8224.8|8227.9|8225.5|8226.3|8223.9|89
1746674100000|2025-05-08 03:15:00|8227.3|8224.9|8228.5|8226.1|8229.7|8227.3|8227.1|8224.7|80
1746674400000|2025-05-08 03:20:00|8228.4|8226|8230.1|8227.7|8230.5|8228.1|8228.1|8225.7|112
1746674700000|2025-05-08 03:25:00|8230.2|8227.8|8230.7|8228.3|8232.2|8229.8|8229.9|8227.5|115
1746675000000|2025-05-08 03:30:00|8230.6|8228.2|8231.1|8228.7|8231.6|8229.2|8228.5|8226.1|126
1746675300000|2025-05-08 03:35:00|8230.9|8228.5|8232.6|8230.2|8232.6|8230.2|8230.9|8228.5|115
1746675600000|2025-05-08 03:40:00|8232.5|8230.1|8230.7|8228.3|8233.1|8230.7|8230.4|8228|113
1746675900000|2025-05-08 03:45:00|8230.8|8228.4|8233.1|8230.7|8233.8|8231.4|8230.7|8228.3|108
1746676200000|2025-05-08 03:50:00|8233.3|8230.9|8233.9|8231.5|8235.2|8232.8|8233.3|8230.9|76
1746676500000|2025-05-08 03:55:00|8233.7|8231.3|8233.6|8231.2|8234.3|8231.9|8232.2|8229.8|76
1746676800000|2025-05-08 04:00:00|8233.7|8231.3|8232.6|8230.2|8234|8231.6|8231.4|8229|87
1746677100000|2025-05-08 04:05:00|8232.7|8230.3|8235.4|8233|8235.5|8233.1|8232.5|8230.1|95
1746677400000|2025-05-08 04:10:00|8235.5|8233.1|8234.9|8232.5|8237.1|8234.7|8234.7|8232.3|76
1746677700000|2025-05-08 04:15:00|8234.7|8232.3|8235.3|8232.9|8235.8|8233.4|8234.4|8232|93
1746678000000|2025-05-08 04:20:00|8235.2|8232.8|8233.9|8231.5|8235.7|8233.3|8233.8|8231.4|58
1746678300000|2025-05-08 04:25:00|8233.8|8231.4|8233.8|8231.4|8234.9|8232.5|8232.5|8230.1|87
1746678600000|2025-05-08 04:30:00|8234.2|8231.8|8236|8233.6|8237.2|8234.8|8233.7|8231.3|90
1746678900000|2025-05-08 04:35:00|8235.9|8233.5|8235.9|8233.5|8237.6|8235.2|8235.5|8233.1|72
1746679200000|2025-05-08 04:40:00|8235.8|8233.4|8237.4|8235|8237.8|8235.4|8234.7|8232.3|76
1746679500000|2025-05-08 04:45:00|8237.3|8234.9|8239|8236.6|8239.5|8237.1|8237.2|8234.8|77
1746679800000|2025-05-08 04:50:00|8239.1|8236.7|8241|8238.6|8241.2|8238.8|8238.6|8236.2|112
1746680100000|2025-05-08 04:55:00|8241.1|8238.7|8242.7|8240.3|8243.2|8240.8|8240.6|8238.2|160
1746680400000|2025-05-08 05:00:00|8242.6|8240.2|8246.4|8244|8247.4|8245|8242.2|8239.8|153
1746680700000|2025-05-08 05:05:00|8246.7|8244.3|8249.2|8246.8|8249.3|8246.9|8246.3|8243.9|150
1746681000000|2025-05-08 05:10:00|8249.1|8246.7|8254|8251.6|8257.3|8254.9|8249.1|8246.7|298
1746681300000|2025-05-08 05:15:00|8253.9|8251.5|8255.4|8253|8255.9|8253.5|8251.6|8249.2|182
1746681600000|2025-05-08 05:20:00|8255.5|8253.1|8250.7|8248.3|8255.5|8253.1|8247.9|8245.5|176
1746681900000|2025-05-08 05:25:00|8250.8|8248.4|8248.2|8245.8|8250.9|8248.5|8247.7|8245.3|123
1746682200000|2025-05-08 05:30:00|8248|8245.6|8247.3|8244.9|8248|8245.6|8245.3|8242.9|198
1746682500000|2025-05-08 05:35:00|8247.5|8245.1|8246.8|8244.4|8248.7|8246.3|8245.7|8243.3|129
1746682800000|2025-05-08 05:40:00|8247.1|8244.7|8247.7|8245.3|8249.1|8246.7|8246.7|8244.3|131
1746683100000|2025-05-08 05:45:00|8248|8245.6|8249.1|8246.7|8249.7|8247.3|8247.1|8244.7|103
1746683400000|2025-05-08 05:50:00|8249|8246.6|8254.7|8252.3|8254.8|8252.4|8249|8246.6|171
1746683700000|2025-05-08 05:55:00|8254.1|8251.7|8249.1|8246.7|8254.2|8251.8|8247.2|8244.8|262
1746684000000|2025-05-08 06:00:00|8248.8|8246.4|8248.5|8246.1|8249.3|8246.9|8245.4|8243|242
1746684300000|2025-05-08 06:05:00|8248.4|8246|8252.6|8250.2|8253.6|8251.2|8247.8|8245.4|258
1746684600000|2025-05-08 06:10:00|8252.7|8250.3|8260.8|8258.4|8260.9|8258.5|8251.3|8248.9|364
1746684900000|2025-05-08 06:15:00|8260.9|8258.5|8263.9|8261.5|8265.4|8263|8259.1|8256.7|342
1746685200000|2025-05-08 06:20:00|8264|8261.6|8269.6|8267.2|8269.9|8267.5|8263.6|8261.2|249
1746685500000|2025-05-08 06:25:00|8269.7|8267.3|8266.9|8264.5|8271|8268.6|8263|8260.6|285
1746685800000|2025-05-08 06:30:00|8266.8|8264.4|8272.4|8270|8273.6|8271.2|8266.2|8263.8|328
1746686100000|2025-05-08 06:35:00|8272.3|8269.9|8280|8277.6|8280.2|8277.8|8270.6|8268.2|297
1746686400000|2025-05-08 06:40:00|8279.8|8277.4|8277.7|8275.3|8280.7|8278.3|8276.1|8273.7|414
1746686700000|2025-05-08 06:45:00|8277.1|8274.7|8272.2|8269.8|8277.7|8275.3|8271.9|8269.5|297
1746687000000|2025-05-08 06:50:00|8272.1|8269.7|8268.2|8265.8|8272.2|8269.8|8266.2|8263.8|266
1746687300000|2025-05-08 06:55:00|8268.5|8266.1|8273.4|8271|8273.8|8271.4|8268.3|8265.9|304
1746687600000|2025-05-08 07:00:00|8273.2|8270.8|8282.8|8280.4|8288.3|8285.9|8272.9|8270.5|559
1746687900000|2025-05-08 07:05:00|8282.7|8280.3|8283.2|8280.8|8293.1|8290.7|8282.5|8280.1|430
1746688200000|2025-05-08 07:10:00|8283.5|8281.1|8281.3|8278.9|8284.2|8281.8|8278.2|8275.8|345
1746688500000|2025-05-08 07:15:00|8280.9|8278.5|8277.2|8274.8|8281.3|8278.9|8276.7|8274.3|295
1746688800000|2025-05-08 07:20:00|8277.3|8274.9|8276.9|8274.5|8279.1|8276.7|8276.1|8273.7|216
1746689100000|2025-05-08 07:25:00|8277.1|8274.7|8280|8277.6|8281.6|8279.2|8276.3|8273.9|334
1746689400000|2025-05-08 07:30:00|8279.9|8277.5|8278.7|8276.3|8281.6|8279.2|8276.4|8274|257
1746689700000|2025-05-08 07:35:00|8278.8|8276.4|8274.4|8272|8282.9|8280.5|8273|8270.6|286
1746690000000|2025-05-08 07:40:00|8274.5|8272.1|8277.9|8275.5|8278.3|8275.9|8274.3|8271.9|280
1746690300000|2025-05-08 07:45:00|8277.7|8275.3|8274.8|8272.4|8278.8|8276.4|8273.8|8271.4|268
1746690600000|2025-05-08 07:50:00|8274.7|8272.3|8275.2|8272.8|8278.3|8275.9|8272.5|8270.1|205
1746690900000|2025-05-08 07:55:00|8274.9|8272.5|8274.6|8272.2|8278|8275.6|8273.6|8271.2|249
1746691200000|2025-05-08 08:00:00|8274.5|8272.1|8269.7|8267.3|8274.9|8272.5|8266.2|8263.8|324
1746691500000|2025-05-08 08:05:00|8269.5|8267.1|8273.1|8270.7|8274.1|8271.7|8267|8264.6|241
1746691800000|2025-05-08 08:10:00|8273.2|8270.8|8276.3|8273.9|8276.7|8274.3|8272.1|8269.7|260
1746692100000|2025-05-08 08:15:00|8276.4|8274|8276.8|8274.4|8281.2|8278.8|8276.1|8273.7|265
1746692400000|2025-05-08 08:20:00|8276.9|8274.5|8271.3|8268.9|8277.3|8275.5|8270.8|8268.4|228
1746692700000|2025-05-08 08:25:00|8271.4|8269|8272.4|8270|8273.4|8271|8269.7|8267.6|215
1746693000000|2025-05-08 08:30:00|8272.5|8270.1|8270.1|8267.7|8274.9|8272.5|8268.5|8266.1|274
1746693300000|2025-05-08 08:35:00|8269.7|8267.3|8261.1|8258.7|8270.3|8267.9|8260.4|8258|223
1746693600000|2025-05-08 08:40:00|8261.2|8258.8|8259.7|8257.3|8261.5|8259.1|8256.2|8253.8|198
1746693900000|2025-05-08 08:45:00|8260|8257.6|8260|8257.6|8261.2|8258.8|8258.4|8256|214
1746694200000|2025-05-08 08:50:00|8260.1|8257.7|8266.2|8263.8|8269.2|8266.8|8260.1|8257.7|290
1746694500000|2025-05-08 08:55:00|8266.1|8263.7|8269.9|8267.5|8271|8268.6|8265|8262.6|247
1746694800000|2025-05-08 09:00:00|8270|8267.6|8267|8265.5|8271.8|8270.3|8264.7|8263.2|290
1746695100000|2025-05-08 09:05:00|8266.8|8265.3|8263.1|8260.7|8266.9|8265.4|8260.9|8258.5|221
1746695400000|2025-05-08 09:10:00|8263|8260.6|8262.9|8261.4|8265.6|8263.2|8261.3|8258.9|238
1746695700000|2025-05-08 09:15:00|8263|8261.5|8263.5|8262|8266.8|8264.4|8261.1|8259.3|262
1746696000000|2025-05-08 09:20:00|8263.1|8261.6|8261.8|8259.4|8263.5|8261.6|8259.8|8258.3|204
1746696300000|2025-05-08 09:25:00|8261.7|8259.3|8262.3|8260.8|8265|8262.6|8260|8257.6|158
1746696600000|2025-05-08 09:30:00|8262.2|8260.7|8263.5|8262|8264.7|8262.5|8260.8|8258.4|223
1746696900000|2025-05-08 09:35:00|8263.4|8261.9|8264.2|8261.8|8264.8|8262.7|8262.3|8260.1|176
1746697200000|2025-05-08 09:40:00|8264.3|8261.9|8263|8261.5|8264.7|8262.8|8262.1|8260.6|147
1746697500000|2025-05-08 09:45:00|8263.1|8261.6|8257.4|8255|8263.5|8261.8|8257.2|8254.8|152
1746697800000|2025-05-08 09:50:00|8257.3|8254.9|8257|8255.5|8260.6|8258.4|8256.2|8254.5|159
1746698100000|2025-05-08 09:55:00|8257.1|8255.6|8261.8|8259.4|8263.3|8260.9|8257.1|8255.1|257
1746698400000|2025-05-08 10:00:00|8261.9|8259.5|8261.4|8259.9|8263.5|8261.1|8257.3|8255.3|296
1746698700000|2025-05-08 10:05:00|8261.5|8260|8261.9|8259.5|8262.7|8260.3|8259|8256.6|184
1746699000000|2025-05-08 10:10:00|8262|8259.6|8264.3|8261.9|8266.4|8264|8260|8257.6|237
1746699300000|2025-05-08 10:15:00|8264.2|8261.8|8262.5|8261|8264.7|8262.3|8260.6|8258.2|162
1746699600000|2025-05-08 10:20:00|8262.4|8260.9|8262.7|8260.3|8263|8260.9|8260.1|8257.7|194
1746699900000|2025-05-08 10:25:00|8262.6|8260.2|8259.9|8257.5|8263.6|8261.2|8259.1|8256.7|165
1746700200000|2025-05-08 10:30:00|8259.8|8257.4|8258.1|8255.7|8261.9|8259.5|8257.9|8255.5|151
1746700500000|2025-05-08 10:35:00|8258|8255.6|8251.2|8248.8|8258|8255.6|8250.1|8247.8|218
1746700800000|2025-05-08 10:40:00|8251.3|8248.9|8252.6|8250.2|8254.2|8251.8|8251.1|8248.7|168
1746701100000|2025-05-08 10:45:00|8252.5|8250.1|8259.4|8257|8259.4|8257|8252.5|8250.1|176
1746701400000|2025-05-08 10:50:00|8259.7|8257.3|8257.3|8254.9|8259.9|8257.8|8257.2|8254.8|112
1746701700000|2025-05-08 10:55:00|8257.5|8255.1|8261.9|8259.5|8262.1|8259.7|8257.1|8254.8|239
1746702000000|2025-05-08 11:00:00|8261.8|8259.4|8260.4|8258|8262.7|8259.9|8257.9|8255.5|544
1746702300000|2025-05-08 11:05:00|8260.3|8257.9|8262.3|8260.8|8265.1|8262.7|8258|8255.6|334
1746702600000|2025-05-08 11:10:00|8262.1|8260.6|8259.3|8256.9|8263.1|8260.9|8256|8253.6|262
1746702900000|2025-05-08 11:15:00|8259.2|8256.8|8252.7|8250.3|8259.6|8257.2|8252.5|8250.1|239
1746703200000|2025-05-08 11:20:00|8252.8|8250.4|8254.3|8251.9|8255.6|8253.2|8250.2|8247.8|211
1746703500000|2025-05-08 11:25:00|8254.1|8251.7|8259.7|8257.3|8260.4|8258|8253.8|8251.4|180
1746703800000|2025-05-08 11:30:00|8259.6|8257.2|8258.2|8256.7|8261|8258.6|8258.1|8256.1|227
1746704100000|2025-05-08 11:35:00|8258.3|8256.8|8259.2|8257.7|8259.8|8258.1|8256.7|8254.6|199
1746704400000|2025-05-08 11:40:00|8259|8257.5|8259.6|8257.2|8262.4|8260|8258.8|8256.9|145
1746704700000|2025-05-08 11:45:00|8259.3|8256.9|8260.9|8258.5|8263.3|8261.2|8257.3|8255.8|217
1746705000000|2025-05-08 11:50:00|8261|8258.6|8253.7|8251.3|8261|8258.6|8251.8|8249.4|285
1746705300000|2025-05-08 11:55:00|8253.8|8251.4|8252.1|8249.7|8254|8251.7|8251.4|8249.3|272
1746705600000|2025-05-08 12:00:00|8252.2|8249.8|8252.2|8249.8|8254.1|8251.7|8248.6|8246.2|306
1746705900000|2025-05-08 12:05:00|8252|8249.6|8255.4|8253|8255.4|8253|8249.9|8247.5|222
1746706200000|2025-05-08 12:10:00|8255.3|8252.9|8246.6|8244.2|8256.6|8254.2|8246.2|8243.8|271
1746706500000|2025-05-08 12:15:00|8246.5|8244.1|8253|8250.6|8253.4|8251|8245.5|8243.3|292
1746706800000|2025-05-08 12:20:00|8253.1|8250.7|8251.1|8248.7|8255.2|8253.3|8248.1|8246.4|271
1746707100000|2025-05-08 12:25:00|8251.2|8248.8|8252|8247|8253.8|8251.8|8249.7|8247|230
1746707400000|2025-05-08 12:30:00|8252.2|8247.2|8256.9|8255.4|8264|8261.6|8252.2|8247.2|548
1746707700000|2025-05-08 12:35:00|8256.7|8255.2|8238.1|8236.6|8258.5|8257|8238|8236.5|736
1746708000000|2025-05-08 12:40:00|8238.2|8236.7|8240.6|8238.2|8242|8240.5|8232.9|8230.5|581
1746708300000|2025-05-08 12:45:00|8240.8|8238.4|8243.6|8242.1|8246.7|8244.8|8237.3|8234.9|435
1746708600000|2025-05-08 12:50:00|8243.7|8242.2|8245.2|8242.8|8254.9|8252.5|8242.7|8240.3|348
1746708900000|2025-05-08 12:55:00|8245.7|8243.3|8245.3|8242.9|8248.7|8247.2|8243.3|8240.9|339
1746709200000|2025-05-08 13:00:00|8245.2|8242.8|8242.1|8240.6|8245.2|8242.8|8240.4|8238.4|429
1746709500000|2025-05-08 13:05:00|8242|8240.5|8247.5|8246|8248.3|8246.8|8240.6|8239.1|430
1746709800000|2025-05-08 13:10:00|8247.3|8245.8|8249.3|8246.9|8252.2|8249.8|8247.3|8245.8|299
1746710100000|2025-05-08 13:15:00|8249.4|8247|8247|8244.6|8253.8|8251.7|8246.8|8244.4|259
1746710400000|2025-05-08 13:20:00|8246.9|8244.5|8246|8243.6|8250.2|8247.8|8245.6|8243.2|257
1746710700000|2025-05-08 13:25:00|8246.1|8243.7|8245.1|8242.7|8248.5|8246.1|8242.7|8240.3|270
1746711000000|2025-05-08 13:30:00|8245|8242.6|8244.1|8241.7|8248|8245.6|8242.8|8240.4|407
1746711300000|2025-05-08 13:35:00|8243.7|8241.3|8246|8243.6|8246.9|8244.5|8243.2|8240.8|380
1746711600000|2025-05-08 13:40:00|8246.1|8243.7|8253.6|8251.2|8255.9|8253.5|8244.5|8242.1|378
1746711900000|2025-05-08 13:45:00|8253.2|8250.8|8251.7|8249.3|8257.5|8255.1|8250.9|8248.5|334
1746712200000|2025-05-08 13:50:00|8252.5|8250.1|8256.1|8254.6|8257.3|8254.9|8252.4|8250|390
1746712500000|2025-05-08 13:55:00|8255|8253.5|8255.4|8253|8259.6|8257.7|8253.2|8250.9|339
1746712800000|2025-05-08 14:00:00|8255.6|8253.2|8253.8|8251.4|8260.5|8258.3|8253.2|8250.8|378
1746713100000|2025-05-08 14:05:00|8253.9|8251.5|8250.1|8248.6|8254.3|8252.2|8248.8|8247.1|330
1746713400000|2025-05-08 14:10:00|8250.5|8248.1|8253.7|8251.3|8253.8|8251.4|8247.4|8245|341
1746713700000|2025-05-08 14:15:00|8253.4|8251|8255.4|8253|8257.2|8254.8|8252.3|8250.3|217
1746714000000|2025-05-08 14:20:00|8255.3|8252.9|8261.1|8259.6|8261.7|8260|8254.8|8252.4|316
1746714300000|2025-05-08 14:25:00|8261.3|8259.8|8262.9|8261.4|8266.1|8263.7|8261.3|8259|442
1746714600000|2025-05-08 14:30:00|8262.8|8261.3|8259|8257.5|8265.2|8263.3|8258.9|8257.1|412
1746714900000|2025-05-08 14:35:00|8259.1|8257.6|8255|8253.5|8259.9|8258.4|8255|8253.2|299
1746715200000|2025-05-08 14:40:00|8255.2|8253.7|8256.5|8254.1|8257.6|8255.2|8252.4|8250.5|259
1746715500000|2025-05-08 14:45:00|8256.6|8254.2|8262.1|8260.6|8262.5|8260.8|8256.6|8254.2|355
1746715800000|2025-05-08 14:50:00|8262|8260.5|8266|8263.6|8273.5|8271.4|8258.6|8256.2|766
1746716100000|2025-05-08 14:55:00|8265.9|8263.5|8272.6|8270.2|8275.3|8272.9|8258.5|8256.1|806
1746716400000|2025-05-08 15:00:00|8272.1|8269.7|8264.7|8262.3|8273.5|8271.1|8261.8|8259.4|763
1746716700000|2025-05-08 15:05:00|8264.5|8262.1|8268.6|8266.2|8269.7|8267.3|8263.3|8261.1|403
1746717000000|2025-05-08 15:10:00|8268.4|8266|8261.5|8259.1|8268.4|8266|8259.5|8257.1|385
1746717300000|2025-05-08 15:15:00|8261.3|8258.9|8264.9|8262.5|8264.9|8262.5|8259.3|8256.9|304
1746717600000|2025-05-08 15:20:00|8265|8262.6|8271.1|8268.7|8274.5|8272.1|8264.5|8262.1|575
1746717900000|2025-05-08 15:25:00|8271.6|8269.2|8269.6|8267.2|8274.4|8272|8267.9|8265.5|462
1746718200000|2025-05-08 15:30:00|8269.5|8267.1|8269.7|8267.3|8272.2|8269.8|8264|8261.6|639
1746718500000|2025-05-08 15:35:00|8269.6|8267.2|8270.5|8268.1|8271.8|8269.5|8267.1|8264.7|416
1746718800000|2025-05-08 15:40:00|8270.7|8268.3|8280|8277.6|8282|8279.6|8270.4|8268|484
1746719100000|2025-05-08 15:45:00|8280.1|8277.7|8295.8|8293.4|8296.7|8294.3|8279.3|8276.9|569
1746719400000|2025-05-08 15:50:00|8295.9|8293.5|8289.9|8287.5|8300.1|8297.7|8288.7|8286.3|836
1746719700000|2025-05-08 15:55:00|8290|8287.6|8293.4|8291|8298.5|8296.1|8289.1|8286.7|634
1746720000000|2025-05-08 16:00:00|8293.5|8291.1|8292.4|8290|8298.8|8296.4|8290.5|8288.1|468
1746720300000|2025-05-08 16:05:00|8292.5|8290.1|8297.1|8294.7|8297.7|8295.3|8290.2|8287.8|327
1746720600000|2025-05-08 16:10:00|8298.1|8295.7|8312.1|8309.7|8312.4|8310|8297.5|8295.1|507
1746720900000|2025-05-08 16:15:00|8312|8309.6|8313|8310.6|8314.9|8312.5|8309.4|8307|450
1746721200000|2025-05-08 16:20:00|8313.2|8310.8|8314.1|8311.7|8314.4|8312|8309.4|8307|334
1746721500000|2025-05-08 16:25:00|8314|8311.6|8309|8306.6|8315.4|8313|8307.4|8305|352
1746721800000|2025-05-08 16:30:00|8309.1|8306.7|8308.7|8306.3|8309.7|8307.3|8303.9|8301.5|345
1746722100000|2025-05-08 16:35:00|8308.9|8306.5|8310.4|8308|8311.8|8309.4|8307.6|8305.2|251
1746722400000|2025-05-08 16:40:00|8310.5|8308.1|8304.5|8302.1|8310.5|8308.1|8304.5|8302.1|260
1746722700000|2025-05-08 16:45:00|8304.6|8302.2|8310.2|8307.8|8311.7|8309.3|8304.5|8302.1|230
1746723000000|2025-05-08 16:50:00|8310.3|8307.9|8310.7|8308.3|8310.7|8308.7|8308.1|8305.7|228
1746723300000|2025-05-08 16:55:00|8310.8|8308.4|8309.7|8307.3|8315.4|8313|8308.7|8306.3|315
1746723600000|2025-05-08 17:00:00|8309.9|8307.5|8310.9|8308.5|8311.6|8309.2|8305.8|8303.4|310
1746723900000|2025-05-08 17:05:00|8311|8308.6|8314|8311.6|8314.8|8312.4|8309.3|8306.9|240
1746724200000|2025-05-08 17:10:00|8314.1|8311.7|8309.8|8307.4|8314.1|8311.7|8308.3|8305.9|221
1746724500000|2025-05-08 17:15:00|8309.7|8307.3|8309.6|8307.2|8310.7|8308.3|8308.5|8306.1|163
1746724800000|2025-05-08 17:20:00|8309.5|8307.1|8314.8|8312.4|8314.8|8312.4|8308.8|8306.4|120
1746725100000|2025-05-08 17:25:00|8315|8312.6|8316.6|8314.2|8317.8|8315.4|8313.9|8311.5|241
1746725400000|2025-05-08 17:30:00|8317|8314.6|8317.8|8315.4|8318|8315.6|8315.2|8312.8|195
1746725700000|2025-05-08 17:35:00|8317.9|8315.5|8317.4|8315|8319.1|8316.7|8316.4|8314|173
1746726000000|2025-05-08 17:40:00|8317.3|8314.9|8319.5|8317.1|8321.5|8319.1|8316.6|8314.2|154
1746726300000|2025-05-08 17:45:00|8319.6|8317.2|8317.9|8315.5|8321.9|8319.5|8317.6|8315.2|134
1746726600000|2025-05-08 17:50:00|8317.8|8315.4|8314.5|8312.1|8319.4|8317|8314|8311.6|162
1746726900000|2025-05-08 17:55:00|8314.6|8312.2|8310.5|8308.1|8314.9|8312.5|8309.9|8307.5|203
1746727200000|2025-05-08 18:00:00|8310.4|8308|8307.6|8305.2|8311.3|8308.9|8307.6|8305.2|171
1746727500000|2025-05-08 18:05:00|8307.7|8305.3|8309.3|8306.9|8310.4|8308|8307.7|8305.3|150
1746727800000|2025-05-08 18:10:00|8309.4|8307|8308.9|8306.5|8311.2|8308.8|8308.8|8306.4|141
1746728100000|2025-05-08 18:15:00|8308.8|8306.4|8309.6|8307.2|8311.1|8308.7|8308.5|8306.1|129
1746728400000|2025-05-08 18:20:00|8309.5|8307.1|8312.9|8310.5|8312.9|8310.5|8309.5|8307.1|128
1746728700000|2025-05-08 18:25:00|8313.1|8310.7|8314.1|8311.7|8314.7|8312.6|8312.2|8310.4|129
1746729000000|2025-05-08 18:30:00|8314.2|8311.8|8315.8|8313.4|8316.5|8314.1|8314.1|8311.7|109
1746729300000|2025-05-08 18:35:00|8315.9|8313.5|8315.4|8313|8316.5|8314.1|8314.1|8311.8|141
1746729600000|2025-05-08 18:40:00|8315.2|8312.8|8315.9|8313.5|8316.6|8314.2|8314.9|8312.5|116
1746729900000|2025-05-08 18:45:00|8316|8313.6|8313.8|8311.4|8316.8|8314.4|8313.1|8310.7|97
1746730200000|2025-05-08 18:50:00|8313.7|8311.3|8310.9|8308.5|8314.8|8312.4|8309.5|8307.1|159
1746730500000|2025-05-08 18:55:00|8310.8|8308.4|8313.2|8310.8|8314.3|8311.9|8310.2|8307.8|196
1746730800000|2025-05-08 19:00:00|8313.3|8310.9|8318.1|8315.7|8318.3|8315.9|8312.1|8309.7|224
1746731100000|2025-05-08 19:05:00|8318|8315.6|8319.9|8317.5|8320.5|8318.1|8316.4|8314|127
1746731400000|2025-05-08 19:10:00|8320.3|8317.9|8320.1|8317.7|8320.9|8318.5|8318.6|8316.2|137
1746731700000|2025-05-08 19:15:00|8320.2|8317.8|8325.5|8323.1|8325.7|8323.3|8317.7|8315.3|163
1746732000000|2025-05-08 19:20:00|8325.4|8323|8329.6|8327.2|8330|8327.6|8324.2|8321.8|301
1746732300000|2025-05-08 19:25:00|8329.5|8327.1|8333|8330.6|8333.4|8331|8329.4|8327|262
1746732600000|2025-05-08 19:30:00|8332.9|8330.5|8332.7|8330.3|8333.7|8331.4|8328.3|8325.9|255
1746732900000|2025-05-08 19:35:00|8332.6|8330.2|8326.8|8324.4|8332.8|8330.4|8326.6|8324.2|184
1746733200000|2025-05-08 19:40:00|8326.7|8324.3|8324|8321.6|8329.3|8326.9|8323.9|8321.5|173
1746733500000|2025-05-08 19:45:00|8323.9|8321.5|8318.6|8316.2|8323.9|8321.5|8318.3|8315.9|184
1746733800000|2025-05-08 19:50:00|8318.4|8316|8313.5|8310.9|8318.4|8316|8311.1|8308.7|292
1746734100000|2025-05-08 19:55:00|8313.6|8311.1|8313.2|8310.8|8313.7|8311.3|8309.5|8307.1|196
1746734400000|2025-05-08 20:00:00|8313.4|8311|8318.7|8316.3|8319.2|8316.8|8313.4|8311|120
1746734700000|2025-05-08 20:05:00|8318.6|8316.2|8321.4|8319|8321.4|8319|8318.6|8316.2|46
1746735000000|2025-05-08 20:10:00|8321.3|8318.9|8320.8|8318.4|8321.5|8319.1|8320.2|8317.8|32
1746735300000|2025-05-08 20:15:00|8320.7|8318.3|8317.2|8314.8|8321|8318.6|8317|8314.6|59
1746735600000|2025-05-08 20:20:00|8317.3|8314.6|8316.5|8314.1|8317.3|8314.6|8313.3|8310.9|88
1746735900000|2025-05-08 20:25:00|8316.8|8314.4|8317.5|8315.1|8318.4|8316|8316.3|8313.9|85
1746736200000|2025-05-08 20:30:00|8317.6|8315.2|8318.7|8316.3|8319.6|8317.2|8317.5|8315.1|51
1746736500000|2025-05-08 20:35:00|8318.5|8316.1|8319.7|8317.3|8319.9|8317.5|8318.2|8315.8|32
1746736800000|2025-05-08 20:40:00|8319.4|8317|8319.1|8316.7|8320|8317.6|8319.1|8316.6|36
1746737100000|2025-05-08 20:45:00|8319.2|8316.8|8319.4|8317|8321|8318.4|8318.8|8316.4|54
1746737400000|2025-05-08 20:50:00|8319.5|8317.1|8318.8|8316.1|8320.6|8318.2|8318.5|8315.9|110
1746737700000|2025-05-08 20:55:00|8320.1|8316.2|8322.9|8316.4|8324.1|8317.6|8319.8|8313.7|318
1746741600000|2025-05-08 22:00:00|8320.6|8314.1|8315.1|8310.4|8320.6|8314.1|8312.9|8306.4|74
1746741900000|2025-05-08 22:05:00|8314.4|8311.1|8311.1|8308.7|8314.7|8311.4|8310.2|8306.9|138
1746742200000|2025-05-08 22:10:00|8311.3|8308.5|8311.7|8309.3|8311.7|8309.3|8309.4|8307|53
1746742500000|2025-05-08 22:15:00|8311.9|8309.5|8312.7|8310.3|8313|8310.6|8311.9|8309.5|130
1746742800000|2025-05-08 22:20:00|8312.8|8310.4|8312.4|8310|8312.8|8310.4|8312|8309.6|41
1746743100000|2025-05-08 22:25:00|8312.3|8309.9|8312.1|8309.7|8312.4|8310|8311.1|8308.7|47
1746743400000|2025-05-08 22:30:00|8312|8309.6|8309.8|8307.4|8312|8309.6|8309|8306.6|43
1746743700000|2025-05-08 22:35:00|8309.9|8307.5|8310.5|8308.1|8310.5|8308.1|8309.7|8307.3|33
1746744000000|2025-05-08 22:40:00|8310.6|8308.2|8312.4|8310|8312.4|8310|8310.6|8308.2|36
1746744300000|2025-05-08 22:45:00|8312.3|8309.9|8312.1|8309.7|8313.4|8311|8311.7|8309.3|32
1746744600000|2025-05-08 22:50:00|8312.2|8309.8|8312.6|8310.2|8313|8310.6|8312.1|8309.7|27
1746744900000|2025-05-08 22:55:00|8312.7|8310.3|8310.8|8308.4|8312.8|8310.4|8310.3|8307.9|42
1746745200000|2025-05-08 23:00:00|8310.9|8308.5|8315.7|8313.3|8315.8|8313.4|8310.5|8308.1|108
1746745500000|2025-05-08 23:05:00|8315.8|8313.4|8316.2|8313.8|8316.5|8314.1|8315.4|8313|54
1746745800000|2025-05-08 23:10:00|8316.3|8313.9|8317.6|8315.2|8317.9|8315.5|8316|8313.6|59
1746746100000|2025-05-08 23:15:00|8317.7|8315.3|8317.3|8314.9|8318|8315.6|8316.8|8314.4|47
1746746400000|2025-05-08 23:20:00|8317.4|8315|8318.8|8316.4|8319|8316.6|8317.3|8314.9|47
1746746700000|2025-05-08 23:25:00|8319|8316.6|8318.4|8316|8319.7|8317.3|8318.2|8315.8|38
1746747000000|2025-05-08 23:30:00|8318.5|8316.1|8321.2|8318.8|8321.6|8319.2|8318.5|8316.1|55
1746747300000|2025-05-08 23:35:00|8321.3|8318.9|8319.1|8316.7|8321.3|8318.9|8318.9|8316.5|47
1746747600000|2025-05-08 23:40:00|8319.2|8316.8|8318.2|8315.8|8319.7|8317.3|8318.2|8315.8|44
1746747900000|2025-05-08 23:45:00|8318.3|8315.9|8317.5|8315.1|8318.3|8315.9|8316.5|8314.1|78
1746748200000|2025-05-08 23:50:00|8317.6|8315.2|8320.9|8318.5|8321.2|8318.8|8316.8|8314.4|82
1746748500000|2025-05-08 23:55:00|8320.7|8318.3|8318.1|8315.7|8321|8318.6|8317.9|8315.5|119
1746748800000|2025-05-09 00:00:00|8318.2|8315.8|8316.6|8314.2|8319|8316.6|8313.5|8311.1|265
1746749100000|2025-05-09 00:05:00|8315.6|8313.2|8316.4|8314|8316.9|8314.5|8313.3|8310.9|205
1746749400000|2025-05-09 00:10:00|8316.5|8314.1|8320.9|8318.5|8321.9|8319.5|8316.3|8313.9|227
1746749700000|2025-05-09 00:15:00|8321.1|8318.7|8321.8|8319.4|8322.2|8319.8|8319.4|8317|171
1746750000000|2025-05-09 00:20:00|8321.9|8319.5|8323.7|8321.3|8325.4|8323|8321.6|8319.2|208
1746750300000|2025-05-09 00:25:00|8323.6|8321.2|8320.7|8318.3|8324.4|8322|8319.7|8317.3|161
1746750600000|2025-05-09 00:30:00|8320.6|8318.2|8320.9|8318.5|8322.9|8320.5|8320.5|8318.1|165
1746750900000|2025-05-09 00:35:00|8320.7|8318.3|8319.1|8316.7|8320.9|8318.5|8317.4|8315|158
1746751200000|2025-05-09 00:40:00|8319|8316.6|8317.6|8315.2|8319.2|8316.8|8316.1|8313.7|127
1746751500000|2025-05-09 00:45:00|8317.7|8315.3|8315|8312.6|8318.7|8316.3|8315|8312.6|178
1746751800000|2025-05-09 00:50:00|8315.1|8312.7|8312.8|8310.4|8316.3|8313.9|8312|8309.6|254
1746752100000|2025-05-09 00:55:00|8313.7|8311.3|8310.3|8307.9|8313.9|8311.5|8310.3|8307.9|227
1746752400000|2025-05-09 01:00:00|8310.5|8308.1|8312.3|8309.9|8312.6|8310.2|8309.4|8307|147
1746752700000|2025-05-09 01:05:00|8312.2|8309.8|8309.6|8307.2|8312.2|8309.8|8309|8306.6|155
1746753000000|2025-05-09 01:10:00|8309.4|8307|8312.2|8309.8|8313.2|8310.8|8309.4|8307|121
1746753300000|2025-05-09 01:15:00|8312.1|8309.7|8314.6|8312.2|8315.8|8313.4|8311.4|8309|201
1746753600000|2025-05-09 01:20:00|8314.8|8312.4|8316.6|8314.2|8316.8|8314.4|8314.5|8312.1|121
1746753900000|2025-05-09 01:25:00|8316.7|8314.3|8319.1|8316.7|8323.2|8320.8|8316.6|8314.2|191
1746754200000|2025-05-09 01:30:00|8319|8316.6|8317.2|8314.8|8319.2|8316.8|8315.1|8312.7|192
1746754500000|2025-05-09 01:35:00|8317.3|8314.9|8320.5|8318.1|8321.7|8319.3|8317.2|8314.8|200
1746754800000|2025-05-09 01:40:00|8320.2|8317.8|8327.5|8325.1|8329.8|8327.4|8319.1|8316.7|231
1746755100000|2025-05-09 01:45:00|8327.6|8325.2|8325.3|8322.9|8327.6|8325.2|8323.9|8321.5|170
1746755400000|2025-05-09 01:50:00|8325.2|8322.8|8328.5|8326.1|8329.2|8326.8|8325.2|8322.8|191
1746755700000|2025-05-09 01:55:00|8328.7|8326.3|8329.1|8326.7|8330.2|8327.8|8328.1|8325.7|153
1746756000000|2025-05-09 02:00:00|8329.2|8326.8|8331.9|8329.5|8332.1|8329.7|8329.2|8326.8|174
1746756300000|2025-05-09 02:05:00|8331.8|8329.4|8338.7|8336.3|8339|8336.6|8331.6|8329.2|213
1746756600000|2025-05-09 02:10:00|8339|8336.6|8340.7|8338.3|8342.4|8340|8337.8|8335.4|275
1746756900000|2025-05-09 02:15:00|8340.6|8338.2|8335.9|8333.5|8341.4|8339|8335.5|8333.1|180
1746757200000|2025-05-09 02:20:00|8336|8333.6|8336.6|8334.2|8339|8336.6|8335.4|8333|129
1746757500000|2025-05-09 02:25:00|8336.7|8334.3|8336.6|8334.2|8339|8336.6|8334.6|8332.2|120
1746757800000|2025-05-09 02:30:00|8336.5|8334.1|8335.2|8332.8|8336.8|8334.4|8333.8|8331.4|136
1746758100000|2025-05-09 02:35:00|8335.3|8332.9|8332.6|8330.2|8336.5|8334.1|8330.6|8328.2|159
1746758400000|2025-05-09 02:40:00|8332.3|8329.9|8328|8325.6|8332.5|8330.1|8327.8|8325.4|127
1746758700000|2025-05-09 02:45:00|8328.1|8325.7|8328.1|8325.7|8329.4|8327|8327.6|8325.2|113
1746759000000|2025-05-09 02:50:00|8328.2|8325.8|8324.4|8322|8328.2|8325.8|8322.8|8320.4|99
1746759300000|2025-05-09 02:55:00|8324.5|8322.1|8320|8317.6|8324.5|8322.1|8319.3|8316.9|173
1746759600000|2025-05-09 03:00:00|8319.8|8317.4|8317.5|8315.1|8319.8|8317.4|8312.6|8310.2|341
1746759900000|2025-05-09 03:05:00|8317.4|8315|8316.9|8314.5|8318.3|8315.9|8316.6|8314.2|163
1746760200000|2025-05-09 03:10:00|8316.8|8314.4|8318.7|8316.3|8320.8|8318.4|8316.4|8314|139
1746760500000|2025-05-09 03:15:00|8318.8|8316.4|8319.3|8316.9|8320.2|8317.8|8317.2|8314.8|121
1746760800000|2025-05-09 03:20:00|8319.2|8316.8|8319.9|8317.5|8320.8|8318.4|8317.6|8315.2|110
1746761100000|2025-05-09 03:25:00|8319.7|8317.3|8319.8|8317.4|8320.1|8317.7|8317.2|8314.8|110
1746761400000|2025-05-09 03:30:00|8320.1|8317.7|8315.4|8313|8320.3|8317.9|8315|8312.6|135
1746761700000|2025-05-09 03:35:00|8315.5|8313.1|8317.9|8315.5|8318.5|8316.1|8315.1|8312.7|102
1746762000000|2025-05-09 03:40:00|8318.3|8315.9|8318.3|8315.9|8318.4|8316|8316.5|8314.1|63
1746762300000|2025-05-09 03:45:00|8318.4|8316|8316.3|8313.9|8318.4|8316|8315.6|8313.2|107
1746762600000|2025-05-09 03:50:00|8316.7|8314.3|8317.5|8315.1|8318.4|8316|8316.6|8314.2|73
1746762900000|2025-05-09 03:55:00|8317.7|8315.3|8317.6|8315.2|8319.7|8317.3|8317.4|8315|87
1746763200000|2025-05-09 04:00:00|8317.7|8315.3|8312.6|8310.2|8317.7|8315.3|8312.5|8310.1|148
1746763500000|2025-05-09 04:05:00|8312.7|8310.3|8313.2|8310.8|8315|8312.6|8312.2|8309.8|131
1746763800000|2025-05-09 04:10:00|8313.1|8310.7|8314.1|8311.7|8315.9|8313.5|8313.1|8310.7|79
1746764100000|2025-05-09 04:15:00|8314|8311.6|8315.7|8313.3|8315.7|8313.3|8313.5|8311.1|58
1746764400000|2025-05-09 04:20:00|8315.6|8313.2|8313.2|8310.8|8315.7|8313.3|8312.9|8310.5|91
1746764700000|2025-05-09 04:25:00|8313.3|8310.9|8314.2|8311.8|8316|8313.6|8313.2|8310.8|73
1746765000000|2025-05-09 04:30:00|8314.5|8312.1|8312.2|8309.8|8315.3|8312.9|8312.1|8309.7|109
1746765300000|2025-05-09 04:35:00|8312.3|8309.9|8312.8|8310.4|8313.3|8310.9|8312.1|8309.7|71
1746765600000|2025-05-09 04:40:00|8313|8310.6|8312.9|8310.5|8316|8313.6|8312.9|8310.5|91
1746765900000|2025-05-09 04:45:00|8312.8|8310.4|8312.7|8310.3|8314.1|8311.7|8312.5|8310.1|70
1746766200000|2025-05-09 04:50:00|8313|8310.6|8313.8|8311.4|8314.3|8311.9|8312.4|8310|75
1746766500000|2025-05-09 04:55:00|8313.9|8311.5|8314.4|8312|8314.5|8312.1|8312.6|8310.2|82
1746766800000|2025-05-09 05:00:00|8314.5|8312.1|8313.7|8311.3|8315.5|8313.1|8312.3|8309.9|137
1746767100000|2025-05-09 05:05:00|8313.5|8311.1|8311.7|8309.3|8315.5|8313.1|8311.6|8309.2|121
1746767400000|2025-05-09 05:10:00|8311.6|8309.2|8312.3|8309.9|8313.7|8311.3|8311|8308.6|86
1746767700000|2025-05-09 05:15:00|8312.4|8310|8314.2|8311.8|8314.3|8311.9|8311.6|8309.2|104
1746768000000|2025-05-09 05:20:00|8314.1|8311.7|8317.7|8315.3|8317.9|8315.5|8313.7|8311.3|86
1746768300000|2025-05-09 05:25:00|8318|8315.6|8319.3|8316.9|8319.9|8317.5|8317.4|8315|100
1746768600000|2025-05-09 05:30:00|8319.4|8317|8318.7|8316.3|8322.5|8320.1|8318.7|8316.3|169
1746768900000|2025-05-09 05:35:00|8318.6|8316.2|8317|8314.6|8318.7|8316.3|8315.5|8313.1|158
1746769200000|2025-05-09 05:40:00|8317.2|8314.8|8314.1|8311.7|8317.4|8315|8312.3|8309.9|114
1746769500000|2025-05-09 05:45:00|8314.3|8311.9|8316.2|8313.8|8317.6|8315.2|8311.2|8308.8|130
1746769800000|2025-05-09 05:50:00|8316.1|8313.7|8316.2|8313.8|8316.8|8314.4|8315.4|8313|98
1746770100000|2025-05-09 05:55:00|8315.4|8313|8310.9|8308.5|8315.4|8313|8309.8|8307.4|233
1746770400000|2025-05-09 06:00:00|8310.3|8307.9|8311.2|8308.8|8311.7|8309.4|8308.6|8307.1|204
1746770700000|2025-05-09 06:05:00|8311.3|8308.9|8312.2|8309.8|8313.5|8311.1|8310.6|8308.2|148
1746771000000|2025-05-09 06:10:00|8312.1|8309.7|8308.8|8306.4|8312.6|8310.2|8308.4|8306|170
1746771300000|2025-05-09 06:15:00|8308.7|8306.3|8309.6|8307.2|8311.3|8308.9|8307.5|8305.1|214
1746771600000|2025-05-09 06:20:00|8309.7|8307.3|8314|8312.5|8314.6|8313|8309.6|8307.2|201
1746771900000|2025-05-09 06:25:00|8314.1|8312.6|8316|8313.6|8318.1|8315.7|8312.6|8310.7|190
1746772200000|2025-05-09 06:30:00|8316.4|8314|8309.1|8306.7|8316.4|8314|8308.6|8306.2|210
1746772500000|2025-05-09 06:35:00|8309.2|8306.8|8305.4|8303|8310.1|8307.7|8305.4|8303|181
1746772800000|2025-05-09 06:40:00|8305.5|8303.1|8304.6|8302.2|8306.6|8304.6|8302.8|8300.4|169
1746773100000|2025-05-09 06:45:00|8304.4|8302|8306.1|8303.7|8308|8306.5|8304.4|8302|150
1746773400000|2025-05-09 06:50:00|8306.2|8303.8|8306.4|8304|8309.9|8307.5|8305.8|8303.8|177
1746773700000|2025-05-09 06:55:00|8306.2|8303.8|8307.7|8305.3|8307.8|8305.4|8303.4|8301|154
1746774000000|2025-05-09 07:00:00|8307.8|8305.4|8304.8|8302.4|8309.2|8307.7|8304.1|8302|234
1746774300000|2025-05-09 07:05:00|8304.7|8302.3|8308.2|8305.8|8308.8|8306.4|8302.1|8299.7|236
1746774600000|2025-05-09 07:10:00|8308.1|8305.7|8302|8299.6|8308.1|8305.7|8301|8298.6|261
1746774900000|2025-05-09 07:15:00|8301.9|8299.5|8304.6|8302.2|8305.7|8303.3|8300.6|8298.2|239
1746775200000|2025-05-09 07:20:00|8304.5|8302.1|8304.8|8302.4|8306|8303.6|8303.3|8300.9|250
1746775500000|2025-05-09 07:25:00|8304.9|8302.5|8307.3|8304.9|8309|8306.6|8304.2|8301.8|239
1746775800000|2025-05-09 07:30:00|8307|8304.6|8304.7|8302.3|8307.5|8305.1|8303.3|8300.9|233
1746776100000|2025-05-09 07:35:00|8304.8|8302.4|8305.2|8302.8|8306.4|8304|8301.5|8299.1|285
1746776400000|2025-05-09 07:40:00|8305.1|8302.7|8302.4|8300|8305.5|8303.1|8301.3|8298.9|236
1746776700000|2025-05-09 07:45:00|8302.6|8300.2|8303.7|8302.2|8304.8|8303.3|8300.3|8297.9|247
1746777000000|2025-05-09 07:50:00|8303.6|8302.1|8303.7|8302.2|8306|8304.5|8303.2|8301.7|179
1746777300000|2025-05-09 07:55:00|8303.9|8302.4|8306.5|8305|8307.1|8305.5|8303.3|8301.4|149
1746777600000|2025-05-09 08:00:00|8306|8304.5|8303.4|8301|8307.3|8305.8|8300.4|8298|265
1746777900000|2025-05-09 08:05:00|8303.5|8301.1|8305.2|8303.7|8305.2|8303.7|8302.7|8300.8|165
1746778200000|2025-05-09 08:10:00|8305.3|8303.8|8310.3|8308.8|8310.4|8308.9|8305.2|8303.7|191
1746778500000|2025-05-09 08:15:00|8310.1|8308.6|8311.1|8309.6|8312.8|8311.3|8309.5|8307.4|198
1746778800000|2025-05-09 08:20:00|8311|8309.5|8310.5|8308.1|8311|8309.5|8308.2|8306.7|94
1746779100000|2025-05-09 08:25:00|8310.8|8308.4|8313.6|8311.2|8314.2|8311.8|8309.7|8307.3|176
1746779400000|2025-05-09 08:30:00|8314.1|8311.7|8312.3|8309.9|8314.1|8311.7|8309.8|8307.4|124
1746779700000|2025-05-09 08:35:00|8312.4|8310|8304.4|8302|8312.4|8310|8304.2|8301.8|187
1746780000000|2025-05-09 08:40:00|8303.8|8301.4|8307.5|8305.1|8307.8|8305.4|8302.4|8300|202
1746780300000|2025-05-09 08:45:00|8307.7|8305.3|8306.2|8304.7|8307.7|8305.3|8304.7|8303|128
1746780600000|2025-05-09 08:50:00|8306.1|8304.6|8305.5|8303.1|8307.1|8305.6|8303.9|8302.1|153
1746780900000|2025-05-09 08:55:00|8305.6|8303.2|8303.2|8301.7|8306.2|8304.7|8302.9|8301.4|136
1746781200000|2025-05-09 09:00:00|8303.1|8301.6|8304.4|8302|8306.9|8304.5|8303.1|8301.3|187
1746781500000|2025-05-09 09:05:00|8304.3|8301.9|8307.7|8305.3|8308.1|8305.7|8304.3|8301.9|164
1746781800000|2025-05-09 09:10:00|8308|8305.6|8309.1|8306.7|8310.5|8308.1|8306.6|8304.2|128
1746782100000|2025-05-09 09:15:00|8309|8306.6|8308.7|8307.2|8310.5|8308.8|8307.5|8305.5|153
1746782400000|2025-05-09 09:20:00|8308.8|8307.3|8307.7|8306.2|8310.3|8308|8307.6|8305.9|114
1746782700000|2025-05-09 09:25:00|8307.9|8306.4|8310.7|8308.3|8311.2|8308.8|8307.7|8305.6|139
1746783000000|2025-05-09 09:30:00|8310.9|8308.5|8310.7|8308.3|8312.9|8310.5|8309.7|8307.4|140
1746783300000|2025-05-09 09:35:00|8310.6|8308.2|8311.8|8310.3|8311.8|8310.3|8308.1|8306.2|152
1746783600000|2025-05-09 09:40:00|8312.1|8310.6|8313.1|8311.6|8314.7|8313.2|8312|8310.3|157
1746783900000|2025-05-09 09:45:00|8313.4|8311.9|8316.2|8314.7|8316.5|8315|8313.3|8311.8|133
1746784200000|2025-05-09 09:50:00|8315.9|8314.4|8318|8316.5|8318.1|8316.6|8315.6|8313.9|118
1746784500000|2025-05-09 09:55:00|8317.9|8316.4|8320.2|8317.8|8320.9|8318.8|8317.1|8315.6|185
1746784800000|2025-05-09 10:00:00|8320.3|8317.9|8324.6|8322.2|8324.8|8323.1|8319.5|8317.5|171
1746785100000|2025-05-09 10:05:00|8324.4|8322|8322.3|8319.9|8326|8324.5|8321.2|8319.7|169
1746785400000|2025-05-09 10:10:00|8321.8|8320.3|8321.6|8320.1|8323.8|8321.8|8321.3|8319.3|147
1746785700000|2025-05-09 10:15:00|8321.7|8320.2|8319.1|8317.6|8323.7|8321.3|8319|8317.5|139
1746786000000|2025-05-09 10:20:00|8319.4|8317|8319.5|8317.1|8322.7|8320.6|8316.4|8314.2|191
1746786300000|2025-05-09 10:25:00|8319.9|8318.4|8319.8|8317.4|8321.2|8318.8|8317.9|8315.5|154
1746786600000|2025-05-09 10:30:00|8320|8317.6|8317.2|8315.7|8321.1|8318.7|8317.1|8315.3|128
1746786900000|2025-05-09 10:35:00|8317.4|8315.9|8317.5|8315.1|8319.6|8317.2|8316|8313.6|141
1746787200000|2025-05-09 10:40:00|8317.9|8315.5|8314.9|8312.5|8318.7|8316.3|8314.2|8311.8|113
1746787500000|2025-05-09 10:45:00|8315|8312.6|8312|8310.5|8315.9|8313.5|8310.9|8308.5|150
1746787800000|2025-05-09 10:50:00|8312.7|8311.2|8311.6|8310.1|8314.7|8312.4|8311.6|8309.6|107
1746788100000|2025-05-09 10:55:00|8311.7|8310.2|8315.4|8313|8316.8|8314.4|8311.7|8310.2|157
1746788400000|2025-05-09 11:00:00|8315.5|8313.1|8313.7|8311.3|8316.6|8314.2|8312.7|8310.3|133
1746788700000|2025-05-09 11:05:00|8313.6|8311.2|8313.3|8310.9|8315.1|8312.7|8313.3|8310.9|128
1746789000000|2025-05-09 11:10:00|8313.4|8311|8306.8|8305.3|8313.5|8311.5|8306.8|8305.3|106
1746789300000|2025-05-09 11:15:00|8306.9|8305.4|8310.9|8308.5|8311.6|8309.2|8306.4|8304.8|112
1746789600000|2025-05-09 11:20:00|8310.7|8308.3|8314|8312.5|8314|8312.5|8310.5|8308.1|92
1746789900000|2025-05-09 11:25:00|8314.1|8312.6|8308|8305.6|8319.1|8316.7|8303.9|8301.5|710
1746790200000|2025-05-09 11:30:00|8307.9|8305.5|8307.2|8304.8|8309.9|8307.5|8304.7|8302.3|416
1746790500000|2025-05-09 11:35:00|8307.1|8304.7|8304.6|8302.2|8309.1|8306.7|8304.2|8301.8|264
1746790800000|2025-05-09 11:40:00|8304.7|8302.3|8306.5|8304.1|8307.8|8305.4|8303.3|8300.9|279
1746791100000|2025-05-09 11:45:00|8306.6|8304.2|8313|8310.6|8315|8312.6|8306.5|8304.1|271
1746791400000|2025-05-09 11:50:00|8312.9|8310.5|8307.9|8305.5|8313.1|8310.7|8307.3|8304.9|175
1746791700000|2025-05-09 11:55:00|8308.3|8305.9|8307.3|8304.9|8310|8307.6|8307.3|8304.9|231
1746792000000|2025-05-09 12:00:00|8307.2|8304.8|8310.1|8307.7|8310.3|8307.9|8305.9|8303.5|243
1746792300000|2025-05-09 12:05:00|8310.5|8308.1|8313.1|8311.6|8314.1|8312.1|8309.8|8307.4|236
1746792600000|2025-05-09 12:10:00|8313.4|8311.9|8311.3|8308.9|8316.6|8314.3|8311|8308.8|183
1746792900000|2025-05-09 12:15:00|8311.2|8308.8|8311.8|8310.3|8313.3|8311.2|8309.6|8308.1|205
1746793200000|2025-05-09 12:20:00|8311.9|8310.4|8310.5|8308.1|8314.2|8311.9|8310|8308.1|230
1746793500000|2025-05-09 12:25:00|8310.3|8307.9|8309.8|8307.4|8310.6|8308.5|8306.9|8304.8|166
1746793800000|2025-05-09 12:30:00|8309.9|8307.5|8313.7|8312.2|8313.9|8312.2|8309.8|8307.4|151
1746794100000|2025-05-09 12:35:00|8313.8|8312.3|8316.1|8314.6|8316.2|8314.7|8312.5|8311|178
1746794400000|2025-05-09 12:40:00|8316|8314.5|8318.5|8316.1|8318.6|8316.4|8315.3|8313.1|215
1746794700000|2025-05-09 12:45:00|8318.3|8315.9|8316.3|8313.9|8318.3|8315.9|8315.1|8312.7|157
1746795000000|2025-05-09 12:50:00|8316.4|8314|8305.2|8302.8|8316.4|8314|8304.1|8301.7|272
1746795300000|2025-05-09 12:55:00|8304.8|8302.4|8303.9|8301.5|8305|8302.6|8301.7|8299.3|232
1746795600000|2025-05-09 13:00:00|8304|8301.6|8306.7|8304.3|8307.3|8304.9|8303.1|8300.7|211
1746795900000|2025-05-09 13:05:00|8307.2|8304.8|8298.1|8295.7|8308.3|8305.9|8297.4|8295|259
1746796200000|2025-05-09 13:10:00|8298|8295.6|8294.3|8291.9|8298.1|8295.7|8293|8290.6|208
1746796500000|2025-05-09 13:15:00|8294.2|8291.8|8300.7|8298.3|8301.8|8299.7|8293.7|8291.3|225
1746796800000|2025-05-09 13:20:00|8300.9|8298.5|8301.7|8300.2|8304.1|8301.7|8298.6|8296.2|206
1746797100000|2025-05-09 13:25:00|8301.8|8300.3|8296.2|8293.8|8301.8|8300.3|8295.6|8293.2|246
1746797400000|2025-05-09 13:30:00|8296.3|8293.9|8297.6|8295.2|8298|8296.5|8295|8293.5|268
1746797700000|2025-05-09 13:35:00|8297.5|8295.1|8297.4|8295.9|8299.1|8297.5|8295.4|8293.5|220
1746798000000|2025-05-09 13:40:00|8297.3|8295.8|8299.4|8297|8301|8298.6|8296.6|8295|282
1746798300000|2025-05-09 13:45:00|8299.5|8297.1|8301.1|8298.7|8302.2|8299.8|8298.3|8296.6|273
1746798600000|2025-05-09 13:50:00|8301.2|8298.8|8301.5|8299.1|8303.6|8302.1|8300.8|8298.4|282
1746798900000|2025-05-09 13:55:00|8301.7|8299.3|8299.5|8298|8302.2|8300.3|8299.4|8297.6|238
1746799200000|2025-05-09 14:00:00|8299.4|8297.9|8303.9|8301.5|8304.1|8301.7|8298.7|8296.7|270
1746799500000|2025-05-09 14:05:00|8303.2|8301.7|8295.5|8293.1|8303.6|8302.1|8295.2|8292.8|272
1746799800000|2025-05-09 14:10:00|8295.4|8293|8295.7|8293.3|8297.6|8295.5|8293.9|8292.1|232
1746800100000|2025-05-09 14:15:00|8295.8|8293.4|8291.5|8289.1|8296.6|8294.2|8291.1|8288.8|190
1746800400000|2025-05-09 14:20:00|8291.3|8288.9|8281.6|8279.2|8291.7|8289.6|8281.3|8278.9|321
1746800700000|2025-05-09 14:25:00|8281.5|8279.1|8276.7|8274.3|8281.5|8279.1|8270.9|8268.5|482
1746801000000|2025-05-09 14:30:00|8277|8274.6|8273.5|8271.1|8278.6|8276.2|8273.2|8270.8|407
1746801300000|2025-05-09 14:35:00|8273.6|8271.2|8275|8272.6|8276.2|8274.7|8270.3|8268.3|299
1746801600000|2025-05-09 14:40:00|8274.9|8272.5|8285.6|8283.2|8286|8283.6|8273.9|8272.4|365
1746801900000|2025-05-09 14:45:00|8285.5|8283.1|8286.3|8284.8|8289.5|8287.1|8285.4|8283.1|275
1746802200000|2025-05-09 14:50:00|8286.2|8284.7|8288.5|8287|8292.9|8290.5|8285.6|8284.1|324
1746802500000|2025-05-09 14:55:00|8288.3|8286.8|8291.1|8288.7|8292.7|8290.3|8284.6|8283.1|553
1746802800000|2025-05-09 15:00:00|8291.2|8288.8|8291|8288.6|8293|8291.5|8289.3|8287.2|447
1746803100000|2025-05-09 15:05:00|8291.1|8288.7|8294.6|8293.1|8294.7|8293.2|8289.6|8287.7|221
1746803400000|2025-05-09 15:10:00|8294.3|8292.8|8294.5|8292.1|8295.1|8293.2|8290.8|8288.4|218
1746803700000|2025-05-09 15:15:00|8294.3|8291.9|8298.6|8296.2|8300.3|8297.9|8293|8290.6|243
1746804000000|2025-05-09 15:20:00|8298.5|8296.1|8296.4|8294|8300.2|8297.8|8296.2|8293.8|233
1746804300000|2025-05-09 15:25:00|8296.3|8293.9|8296.2|8293.8|8298.9|8296.5|8295.4|8293|226
1746804600000|2025-05-09 15:30:00|8296.3|8293.9|8299.9|8297.5|8300.2|8297.8|8295.8|8293.4|234
1746804900000|2025-05-09 15:35:00|8299.8|8297.4|8296|8293.6|8302.1|8299.7|8294.2|8291.8|216
1746805200000|2025-05-09 15:40:00|8296.3|8293.9|8293.2|8290.8|8296.4|8294|8293.1|8290.7|187
1746805500000|2025-05-09 15:45:00|8293.1|8290.7|8296.8|8294.4|8300|8298.5|8292.1|8289.7|214
1746805800000|2025-05-09 15:50:00|8296.6|8294.2|8297|8295.5|8298|8296.5|8295.6|8293.7|150
1746806100000|2025-05-09 15:55:00|8296.9|8295.4|8299.1|8297.6|8299.8|8298.3|8296.6|8295.1|203
1746806400000|2025-05-09 16:00:00|8299.2|8297.7|8296.8|8294.4|8299.2|8297.7|8294.9|8292.5|224
1746806700000|2025-05-09 16:05:00|8296.7|8294.3|8300.4|8298|8301.1|8298.7|8296|8293.6|165
1746807000000|2025-05-09 16:10:00|8300.3|8297.9|8301.8|8299.4|8303.4|8301.5|8299|8297.5|147
1746807300000|2025-05-09 16:15:00|8302|8299.6|8304.3|8301.9|8305.7|8303.3|8299.9|8298.4|163
1746807600000|2025-05-09 16:20:00|8304|8301.6|8306.4|8304|8306.5|8304.1|8304|8301.6|113
1746807900000|2025-05-09 16:25:00|8306.5|8304.1|8309.2|8306.8|8309.4|8307.9|8305.7|8303.7|107
1746808200000|2025-05-09 16:30:00|8309.1|8306.7|8307.9|8306.4|8311.3|8309.3|8307.6|8305.7|159
1746808500000|2025-05-09 16:35:00|8307.8|8306.3|8309.4|8307|8310.2|8307.8|8307.8|8306.3|116
1746808800000|2025-05-09 16:40:00|8309.5|8307.1|8309.2|8306.8|8310.5|8308.1|8308.2|8306.3|102
1746809100000|2025-05-09 16:45:00|8309.1|8306.7|8308.1|8305.7|8310.2|8308.6|8307.3|8305.2|113
1746809400000|2025-05-09 16:50:00|8308.2|8305.8|8309.1|8306.7|8309.1|8306.8|8305.5|8304|94
1746809700000|2025-05-09 16:55:00|8309.2|8306.8|8314.8|8312.4|8316|8314.2|8309|8306.6|212
1746810000000|2025-05-09 17:00:00|8314.9|8312.5|8313|8310.6|8315.9|8314.4|8312.3|8309.9|130
1746810300000|2025-05-09 17:05:00|8312.9|8310.5|8313.7|8311.3|8313.7|8311.3|8311.5|8309.1|119
1746810600000|2025-05-09 17:10:00|8313.6|8311.2|8313.8|8311.4|8315|8312.6|8313.4|8311|99
1746810900000|2025-05-09 17:15:00|8313.7|8311.3|8312.3|8309.9|8314.9|8312.5|8312.3|8309.9|96
1746811200000|2025-05-09 17:20:00|8312.4|8310|8311.8|8309.4|8313.6|8311.2|8310.8|8308.4|159
1746811500000|2025-05-09 17:25:00|8311.7|8309.3|8313|8310.6|8313.8|8311.4|8311.2|8308.8|97
1746811800000|2025-05-09 17:30:00|8312.9|8310.5|8308.3|8305.9|8312.9|8310.5|8308.3|8305.9|91
1746812100000|2025-05-09 17:35:00|8308.4|8306|8308.5|8306.1|8309.5|8307.1|8308.4|8306|58
1746812400000|2025-05-09 17:40:00|8308.4|8306|8307.6|8305.2|8308.4|8306|8307|8304.6|72
1746812700000|2025-05-09 17:45:00|8307.7|8305.3|8310.6|8308.2|8311.2|8309.3|8307.7|8305.3|72
1746813000000|2025-05-09 17:50:00|8310.5|8308.1|8310.1|8307.7|8310.8|8308.4|8308.3|8305.9|70
1746813300000|2025-05-09 17:55:00|8310|8307.6|8310.4|8308|8311|8308.6|8308.9|8306.5|74
1746813600000|2025-05-09 18:00:00|8310.5|8308.1|8308.6|8306.2|8311.4|8309.4|8307.6|8305.2|71
1746813900000|2025-05-09 18:05:00|8308.7|8306.3|8310.2|8307.8|8311.2|8309|8308.7|8306.3|87
1746814200000|2025-05-09 18:10:00|8310.1|8307.7|8311.2|8308.8|8311.7|8310.1|8310.1|8307.7|81
1746814500000|2025-05-09 18:15:00|8311.1|8308.7|8311.5|8309.1|8312.8|8310.4|8311|8308.6|54
1746814800000|2025-05-09 18:20:00|8311.4|8309|8310.8|8308.4|8311.8|8309.4|8310.5|8308.1|70
1746815100000|2025-05-09 18:25:00|8310.7|8308.3|8310.9|8308.5|8311.8|8309.4|8310.3|8307.9|68
1746815400000|2025-05-09 18:30:00|8311|8308.6|8311.4|8309|8311.7|8309.3|8310.3|8307.9|69
1746815700000|2025-05-09 18:35:00|8311.3|8308.9|8312.3|8309.9|8312.3|8309.9|8310.4|8308|61
1746816000000|2025-05-09 18:40:00|8312.6|8310.2|8313.4|8311|8313.4|8311|8311.6|8309.2|95
1746816300000|2025-05-09 18:45:00|8313.5|8311.1|8312|8309.6|8314.1|8311.7|8312|8309.6|78
1746816600000|2025-05-09 18:50:00|8312.3|8309.9|8311.2|8308.8|8312.6|8310.2|8309.7|8307.3|104
1746816900000|2025-05-09 18:55:00|8311.3|8308.9|8311.6|8310.1|8311.6|8310.1|8309.5|8307.1|136
1746817200000|2025-05-09 19:00:00|8311.7|8310.2|8313.4|8311|8313.5|8311.3|8310.7|8308.4|133
1746817500000|2025-05-09 19:05:00|8313.3|8310.9|8315.2|8312.8|8315.5|8313.1|8312.4|8310.2|89
1746817800000|2025-05-09 19:10:00|8315.1|8312.7|8313.7|8311.3|8315.1|8312.7|8313.2|8310.8|71
1746818100000|2025-05-09 19:15:00|8313.9|8311.5|8313.8|8311.4|8315.3|8312.9|8313.6|8311.2|76
1746818400000|2025-05-09 19:20:00|8313.7|8311.3|8315|8312.6|8315.2|8312.8|8313.3|8310.9|63
1746818700000|2025-05-09 19:25:00|8315.1|8312.7|8316.9|8314.5|8317.1|8314.7|8315|8312.6|52
1746819000000|2025-05-09 19:30:00|8317.2|8314.8|8315.3|8312.9|8317.4|8315|8315|8312.6|89
1746819300000|2025-05-09 19:35:00|8315.2|8312.8|8314.2|8311.8|8317|8314.6|8314|8311.6|98
1746819600000|2025-05-09 19:40:00|8314.1|8311.7|8314.2|8311.8|8315.3|8312.9|8313.8|8311.4|84
1746819900000|2025-05-09 19:45:00|8314.5|8312.1|8314.5|8312.1|8314.6|8312.2|8313.3|8310.9|67
1746820200000|2025-05-09 19:50:00|8314.6|8312.2|8314.9|8312.5|8315.1|8312.7|8313.7|8311.3|71
1746820500000|2025-05-09 19:55:00|8314.7|8312.3|8310.7|8308.3|8314.7|8312.3|8310.3|8307.9|146
1746820800000|2025-05-09 20:00:00|8310.8|8308.4|8311.2|8308.8|8311.7|8309.3|8310.1|8307.7|125
1746821100000|2025-05-09 20:05:00|8311|8308.6|8311.9|8309.5|8312.2|8309.8|8310.5|8308.1|59
1746821400000|2025-05-09 20:10:00|8311.8|8309.4|8314.5|8312.1|8314.8|8312.4|8311.7|8309.3|72
1746821700000|2025-05-09 20:15:00|8314.4|8312|8313.5|8311.1|8314.5|8312.1|8313.5|8311.1|43
1746822000000|2025-05-09 20:20:00|8313.6|8311.2|8315.8|8313.4|8315.9|8313.5|8313.6|8311.2|32
1746822300000|2025-05-09 20:25:00|8315.7|8313.3|8317.1|8314.7|8317.2|8314.8|8315.7|8313.3|83
1746822600000|2025-05-09 20:30:00|8317.2|8314.8|8317|8314.6|8317.2|8314.8|8316.9|8314.5|9
1746822900000|2025-05-09 20:35:00|8316.9|8314.5|8315.3|8312.9|8317|8314.6|8314.9|8312.5|27
1746823200000|2025-05-09 20:40:00|8315.2|8312.8|8315.8|8313.4|8316.2|8313.8|8314.9|8312.5|28
1746823500000|2025-05-09 20:45:00|8315.7|8313.3|8317.2|8314.8|8318|8315.6|8315.6|8313.2|74
1746823800000|2025-05-09 20:50:00|8317|8314.6|8317|8314.6|8318.4|8316|8316|8313.6|145
1746824100000|2025-05-09 20:55:00|8317.7|8313.8|8317.5|8311|8318.6|8314|8314.4|8308.4|729
1746993600000|2025-05-11 20:00:00|8352.5|8342.5|8346.5|8336.5|8352.5|8342.5|8343|8333|13
1746993900000|2025-05-11 20:05:00|8344.8|8334.8|8352.8|8342.8|8357.8|8347.8|8339.2|8329.2|12
1746994200000|2025-05-11 20:10:00|8353.7|8343.7|8354|8344|8354|8344|8351|8341|5
1746994500000|2025-05-11 20:15:00|8351.4|8341.4|8352.4|8342.4|8352.4|8342.4|8351.4|8341.4|2
1746995100000|2025-05-11 20:25:00|8351.2|8341.2|8348.9|8338.9|8351.2|8341.2|8348.9|8338.9|2
1746995700000|2025-05-11 20:35:00|8350.7|8340.7|8348.8|8338.8|8350.7|8340.7|8348.8|8338.8|6
1746996000000|2025-05-11 20:40:00|8350.7|8340.7|8351.2|8341.2|8352.3|8342.3|8350.7|8340.7|3
1746996900000|2025-05-11 20:55:00|8352|8340.5|8352|8340.5|8352|8340.5|8352|8340.5|1
1746997200000|2025-05-11 21:00:00|8351.3|8339.8|8349.3|8342.8|8351.8|8342.8|8349.3|8339.8|3
1746997500000|2025-05-11 21:05:00|8351.2|8344.7|8349.5|8343|8354.1|8347.6|8349.3|8342.8|21
1746997800000|2025-05-11 21:10:00|8350.2|8343.7|8348.6|8343|8351.7|8346.2|8348.6|8343|23
1746998100000|2025-05-11 21:15:00|8348.2|8342.6|8347|8340.5|8350|8344.4|8346.6|8340.1|19
1746998400000|2025-05-11 21:20:00|8346.5|8340|8346.6|8340.1|8346.9|8340.4|8344.7|8338.2|15
1746998700000|2025-05-11 21:25:00|8346.7|8340.2|8346.8|8342.1|8347.3|8342.7|8346|8340.2|25
1746999000000|2025-05-11 21:30:00|8346.4|8341.8|8348.7|8342.2|8348.7|8342.2|8346|8341.4|56
1746999300000|2025-05-11 21:35:00|8348.3|8341.8|8348.7|8342.2|8348.7|8342.2|8348.3|8341.8|10
1746999600000|2025-05-11 21:40:00|8348.3|8341.8|8348.6|8342.1|8348.7|8342.2|8348.2|8341.7|10
1746999900000|2025-05-11 21:45:00|8349.4|8342.9|8349.4|8342.9|8349.4|8342.9|8349.4|8342.9|1
1747000200000|2025-05-11 21:50:00|8349.3|8342.8|8349.6|8343.1|8349.6|8344.5|8348|8341.8|37
1747000500000|2025-05-11 21:55:00|8349.7|8343.2|8348.4|8343.3|8350.6|8344.1|8347.6|8342.2|40
1747000800000|2025-05-11 22:00:00|8347.9|8343.2|8346.8|8340.9|8349.7|8344.1|8344.8|8339|75
1747001100000|2025-05-11 22:05:00|8346|8341.6|8347|8342|8347.4|8343|8340.8|8337.2|221
1747001400000|2025-05-11 22:10:00|8347.5|8342.5|8345.2|8341|8348.9|8344.7|8343.8|8339.2|164
1747001700000|2025-05-11 22:15:00|8345.1|8340.2|8345.8|8343|8347|8343.9|8344.1|8340.2|212
1747002000000|2025-05-11 22:20:00|8345.9|8343.1|8343.5|8341.1|8346.2|8343.5|8342|8339.6|163
1747002300000|2025-05-11 22:25:00|8343.3|8340.9|8344.6|8342.2|8344.8|8342.4|8341.8|8339.4|141
1747002600000|2025-05-11 22:30:00|8344.7|8342.3|8344.7|8342.3|8345.6|8343.2|8342.5|8340.1|160
1747002900000|2025-05-11 22:35:00|8344.9|8342.5|8345.3|8342.9|8345.7|8343.3|8341.4|8339|155
1747003200000|2025-05-11 22:40:00|8345.4|8343|8344.2|8341.8|8346.2|8343.8|8343.5|8341.1|108
1747003500000|2025-05-11 22:45:00|8344.4|8342|8341.3|8338.9|8344.7|8342.3|8339.3|8336.9|128
1747003800000|2025-05-11 22:50:00|8341.2|8338.8|8342.6|8340.2|8342.7|8340.3|8340.5|8338.1|115
1747004100000|2025-05-11 22:55:00|8342.7|8340.3|8343.8|8341.4|8344.8|8342.4|8342.5|8340.1|102
1747004400000|2025-05-11 23:00:00|8343.6|8341.2|8344|8341.6|8344.6|8342.2|8341.9|8339.5|142
1747004700000|2025-05-11 23:05:00|8343.7|8341.3|8341.8|8339.4|8343.8|8341.4|8341.7|8339.3|72
1747005000000|2025-05-11 23:10:00|8341.7|8339.3|8337.8|8335.4|8341.7|8339.3|8336.2|8333.8|98
1747005300000|2025-05-11 23:15:00|8337.5|8335.1|8339.6|8337.2|8339.6|8337.2|8336.7|8334.3|93
1747005600000|2025-05-11 23:20:00|8339.4|8337|8342|8339.6|8342.8|8340.4|8338.5|8336.1|103
1747005900000|2025-05-11 23:25:00|8341.7|8339.3|8339.2|8336.8|8342.7|8340.3|8338.9|8336.5|107
1747006200000|2025-05-11 23:30:00|8339.1|8336.7|8339.1|8336.7|8339.6|8337.2|8336.6|8334.2|90
1747006500000|2025-05-11 23:35:00|8339|8336.6|8336.1|8333.7|8339.1|8336.7|8335.8|8333.4|100
1747006800000|2025-05-11 23:40:00|8336|8333.6|8338.7|8336.3|8338.9|8336.5|8335|8332.6|89
1747007100000|2025-05-11 23:45:00|8338.4|8336|8340.6|8338.2|8343.8|8341.4|8338.1|8335.7|170
1747007400000|2025-05-11 23:50:00|8340.5|8338.1|8338.9|8336.5|8340.7|8338.3|8338.8|8336.4|108
1747007700000|2025-05-11 23:55:00|8338.8|8336.4|8341.3|8338.9|8341.9|8339.5|8337.2|8334.8|103
1747008000000|2025-05-12 00:00:00|8341.2|8338.8|8335.2|8332.8|8342|8339.6|8334.7|8332.3|213
1747008300000|2025-05-12 00:05:00|8335.3|8332.9|8336.3|8333.9|8338.9|8336.5|8335.1|8332.7|162
1747008600000|2025-05-12 00:10:00|8336.2|8333.8|8336.3|8333.9|8340.3|8337.9|8335.3|8332.9|152
1747008900000|2025-05-12 00:15:00|8336.4|8334|8340.4|8338|8340.5|8338.1|8335.6|8333.2|196
1747009200000|2025-05-12 00:20:00|8340.3|8337.9|8342.7|8340.3|8344.5|8342.1|8339.8|8337.4|190
1747009500000|2025-05-12 00:25:00|8342.4|8340|8340.2|8337.8|8342.9|8340.5|8338.7|8336.3|111
1747009800000|2025-05-12 00:30:00|8340.3|8337.9|8342.2|8339.8|8342.9|8340.5|8338.8|8336.4|123
1747010100000|2025-05-12 00:35:00|8342.3|8339.9|8341.5|8339.1|8344.3|8341.9|8339.4|8337|114
1747010400000|2025-05-12 00:40:00|8341.3|8338.9|8338.8|8336.4|8342.2|8339.8|8338.7|8336.3|116
1747010700000|2025-05-12 00:45:00|8338.9|8336.5|8339.8|8337.4|8341.4|8339|8338.8|8336.4|115
1747011000000|2025-05-12 00:50:00|8339.7|8337.3|8343.9|8341.5|8346.5|8344.1|8339.6|8337.2|246
1747011300000|2025-05-12 00:55:00|8344|8341.6|8340.1|8337.7|8345.7|8343.3|8340|8337.6|246
1747011600000|2025-05-12 01:00:00|8340|8337.6|8339.8|8337.4|8341.2|8338.8|8338.6|8336.2|254
1747011900000|2025-05-12 01:05:00|8339.7|8337.3|8339.8|8337.4|8341.6|8339.2|8337.7|8335.3|233
1747012200000|2025-05-12 01:10:00|8340.1|8337.7|8344.8|8342.4|8347|8344.6|8339.9|8337.5|324
1747012500000|2025-05-12 01:15:00|8344.7|8342.3|8349.9|8347.5|8349.9|8347.5|8343.4|8341|272
1747012800000|2025-05-12 01:20:00|8349.8|8347.4|8350.8|8348.4|8351.2|8348.8|8348.8|8346.4|181
1747013100000|2025-05-12 01:25:00|8350.7|8348.3|8351|8348.6|8351.3|8349|8350.4|8348|118
1747013400000|2025-05-12 01:30:00|8350.8|8348.4|8349.1|8346.7|8351.1|8348.7|8347.7|8345.3|181
1747013700000|2025-05-12 01:35:00|8349.3|8346.9|8349.4|8347|8351.1|8348.7|8348.5|8346.1|102
1747014000000|2025-05-12 01:40:00|8349.3|8346.9|8343.9|8341.5|8349.5|8347.1|8343.6|8341.2|141
1747014300000|2025-05-12 01:45:00|8343.8|8341.4|8345.7|8343.3|8348.4|8346|8343.5|8341.1|121
1747014600000|2025-05-12 01:50:00|8345.8|8343.4|8344.5|8342.1|8346.3|8343.9|8344|8341.6|100
1747014900000|2025-05-12 01:55:00|8344.4|8342|8345.4|8343|8346.2|8343.8|8344.4|8342|113
1747015200000|2025-05-12 02:00:00|8345.5|8343.1|8342.2|8339.8|8345.9|8343.5|8340.8|8338.4|177
1747015500000|2025-05-12 02:05:00|8342.3|8339.9|8343.9|8341.5|8344.1|8341.7|8342.1|8339.7|115
1747015800000|2025-05-12 02:10:00|8343.8|8341.4|8338.4|8336|8344.1|8341.7|8338.2|8335.8|145
1747016100000|2025-05-12 02:15:00|8338.5|8336.1|8339|8336.6|8339.2|8336.8|8337.3|8334.9|112
1747016400000|2025-05-12 02:20:00|8339.1|8336.7|8335.2|8332.8|8339.2|8336.8|8334.7|8332.3|126
1747016700000|2025-05-12 02:25:00|8335.4|8333|8333.8|8331.4|8336.9|8334.5|8333.1|8330.7|97
1747017000000|2025-05-12 02:30:00|8333.7|8331.3|8334|8331.6|8334.1|8331.7|8332.3|8329.9|94
1747017300000|2025-05-12 02:35:00|8333.9|8331.5|8337.5|8335.1|8337.6|8335.2|8333.3|8330.9|80
1747017600000|2025-05-12 02:40:00|8337.4|8335|8336.2|8333.8|8337.7|8335.3|8335.8|8333.4|92
1747017900000|2025-05-12 02:45:00|8336.3|8333.9|8337.5|8335.1|8337.6|8335.2|8335.3|8332.9|89
1747018200000|2025-05-12 02:50:00|8337.4|8335|8340.2|8337.8|8340.8|8338.4|8337.4|8335|66
1747018500000|2025-05-12 02:55:00|8340.1|8337.7|8340.2|8337.8|8340.3|8337.9|8338.8|8336.4|79
1747018800000|2025-05-12 03:00:00|8339.9|8337.5|8339|8336.6|8339.9|8337.5|8338.2|8335.8|96
1747019100000|2025-05-12 03:05:00|8339.1|8336.7|8338|8335.6|8339.1|8336.7|8337.6|8335.2|77
1747019400000|2025-05-12 03:10:00|8338.5|8336.1|8337.6|8335.2|8339.4|8337|8337.1|8334.7|71
1747019700000|2025-05-12 03:15:00|8337.5|8335.1|8339.9|8337.5|8340.2|8337.8|8337.4|8335|78
1747020000000|2025-05-12 03:20:00|8339.8|8337.4|8341.8|8339.4|8342.4|8340|8338.7|8336.3|104
1747020300000|2025-05-12 03:25:00|8341.7|8339.3|8339.3|8336.9|8341.7|8339.3|8338.2|8335.8|80
1747020600000|2025-05-12 03:30:00|8338.9|8336.5|8337.4|8335|8339|8336.6|8336.1|8333.7|88
1747020900000|2025-05-12 03:35:00|8337.5|8335.1|8339.3|8336.9|8339.4|8337|8336.4|8334|69
1747021200000|2025-05-12 03:40:00|8339.4|8337|8338.4|8336|8340.2|8337.8|8338.2|8335.8|85
1747021500000|2025-05-12 03:45:00|8338.3|8335.9|8337|8334.6|8338.7|8336.3|8336|8333.6|154
1747021800000|2025-05-12 03:50:00|8337.1|8334.7|8336.1|8333.7|8338.1|8335.7|8335.8|8333.4|110
1747022100000|2025-05-12 03:55:00|8336|8333.6|8335.2|8332.8|8337.6|8335.2|8335.1|8332.7|111
1747022400000|2025-05-12 04:00:00|8335.3|8332.9|8336.5|8334.1|8337.1|8334.7|8335|8332.6|94
1747022700000|2025-05-12 04:05:00|8336.6|8334.2|8338.7|8336.3|8338.7|8336.3|8335.6|8333.2|57
1747023000000|2025-05-12 04:10:00|8338.8|8336.4|8338.9|8336.5|8340.8|8338.4|8337.6|8335.2|84
1747023300000|2025-05-12 04:15:00|8338.8|8336.4|8339.6|8337.2|8339.6|8337.2|8337.5|8335.1|42
1747023600000|2025-05-12 04:20:00|8339.7|8337.3|8341.2|8338.8|8341.6|8339.2|8339.7|8337.3|50
1747023900000|2025-05-12 04:25:00|8341.3|8338.9|8341.3|8338.9|8342.3|8339.9|8341|8338.6|43
1747024200000|2025-05-12 04:30:00|8341.6|8339.2|8341.6|8339.2|8342.9|8340.5|8340.5|8338.1|74
1747024500000|2025-05-12 04:35:00|8341.7|8339.3|8342.3|8339.9|8343.1|8340.7|8341.3|8338.9|59
1747024800000|2025-05-12 04:40:00|8342.5|8340.1|8340.5|8338.1|8342.7|8340.3|8340.5|8338.1|73
1747025100000|2025-05-12 04:45:00|8340.6|8338.2|8342.1|8339.7|8342.1|8339.7|8340.4|8338|57
1747025400000|2025-05-12 04:50:00|8342|8339.6|8340.7|8338.3|8342.3|8339.9|8340.6|8338.2|58
1747025700000|2025-05-12 04:55:00|8340.8|8338.4|8341.6|8339.2|8342|8339.6|8340.8|8338.4|37
1747026000000|2025-05-12 05:00:00|8341.5|8339.1|8340.2|8337.8|8342.1|8339.7|8340.2|8337.8|53
1747026300000|2025-05-12 05:05:00|8340.3|8337.9|8342.6|8340.2|8342.6|8340.2|8340.3|8337.9|51
1747026600000|2025-05-12 05:10:00|8342.7|8340.3|8346|8343.6|8346.4|8344|8342.5|8340.1|153
1747026900000|2025-05-12 05:15:00|8346.1|8343.7|8346.7|8344.3|8347.5|8345.1|8345.4|8343|128
1747027200000|2025-05-12 05:20:00|8346.8|8344.4|8344.7|8342.3|8347.1|8344.7|8344.6|8342.2|62
1747027500000|2025-05-12 05:25:00|8344.8|8342.4|8344|8341.6|8345.7|8343.3|8343.9|8341.5|90
1747027800000|2025-05-12 05:30:00|8344.1|8341.7|8344.1|8341.7|8344.6|8342.2|8343|8340.6|71
1747028100000|2025-05-12 05:35:00|8344|8341.6|8340.7|8338.3|8344.9|8342.5|8339.7|8337.3|95
1747028400000|2025-05-12 05:40:00|8340.8|8338.4|8341.5|8339.1|8343.7|8341.3|8340.8|8338.4|99
1747028700000|2025-05-12 05:45:00|8341.6|8339.2|8345.3|8342.9|8346.1|8343.7|8341.6|8339.2|91
1747029000000|2025-05-12 05:50:00|8345.1|8342.7|8348.4|8346|8348.8|8346.4|8344.7|8342.3|145
1747029300000|2025-05-12 05:55:00|8348.5|8346.1|8344.4|8342|8348.6|8346.2|8342.2|8339.8|135
1747029600000|2025-05-12 06:00:00|8344.8|8342.4|8343.5|8341.1|8345.7|8343.3|8340.2|8337.8|219
1747029900000|2025-05-12 06:05:00|8343.1|8340.7|8343.5|8341.1|8345|8342.6|8342.5|8340.1|161
1747030200000|2025-05-12 06:10:00|8343.6|8341.2|8341.7|8339.3|8344|8341.6|8341.4|8339|148
1747030500000|2025-05-12 06:15:00|8341.6|8339.2|8342.6|8341.1|8343.9|8341.9|8341.1|8338.7|161
1747030800000|2025-05-12 06:20:00|8342.5|8341|8340.3|8338.8|8344.9|8342.9|8339.6|8337.2|161
1747031100000|2025-05-12 06:25:00|8340.2|8338.7|8341.9|8339.5|8342.1|8340.1|8339.7|8337.5|204
1747031400000|2025-05-12 06:30:00|8341.8|8339.4|8339|8336.6|8342.9|8340.5|8333.9|8331.5|292
1747031700000|2025-05-12 06:35:00|8338.9|8336.5|8345.5|8343.1|8345.7|8343.3|8336.4|8334|156
1747032000000|2025-05-12 06:40:00|8345.4|8343|8349.8|8347.4|8351|8348.6|8344.8|8342.8|154
1747032300000|2025-05-12 06:45:00|8349.3|8347.8|8347.3|8345.8|8350.4|8348|8347.3|8345.8|160
1747032600000|2025-05-12 06:50:00|8347.1|8345.6|8346.4|8344|8347.1|8345.6|8344.9|8343.4|149
1747032900000|2025-05-12 06:55:00|8346.6|8344.2|8350.5|8348.1|8350.6|8348.2|8344.2|8342.7|189
1747033200000|2025-05-12 07:00:00|8350.6|8348.2|8392.2|8389.8|8393.7|8391.3|8350.2|8348.1|1397
1747033500000|2025-05-12 07:05:00|8392.1|8389.7|8392.2|8389.8|8395.5|8393.1|8379.9|8377.5|964
1747033800000|2025-05-12 07:10:00|8392.1|8389.7|8400.1|8397.7|8400.3|8397.9|8392|8389.6|685
1747034100000|2025-05-12 07:15:00|8400|8397.6|8401.1|8398.7|8401.5|8399.1|8396.3|8393.9|497
1747034400000|2025-05-12 07:20:00|8401.2|8398.8|8425.3|8422.9|8425.5|8423.1|8400.7|8398.3|750
1747034700000|2025-05-12 07:25:00|8425.4|8423|8440.6|8438.2|8445.1|8442.7|8424.4|8422|1097
1747035000000|2025-05-12 07:30:00|8440.3|8437.9|8433.6|8431.2|8444.7|8442.3|8423.7|8421.3|936
1747035300000|2025-05-12 07:35:00|8433.7|8431.3|8434.7|8432.3|8441.6|8439.2|8424.8|8422.4|853
1747035600000|2025-05-12 07:40:00|8435|8432.6|8446.2|8443.8|8447.4|8445|8427.7|8425.3|831
1747035900000|2025-05-12 07:45:00|8446.3|8443.9|8444.5|8442.1|8449.6|8447.2|8440|8437.6|789
1747036200000|2025-05-12 07:50:00|8444.4|8442|8450.3|8447.9|8455.9|8453.5|8439.9|8437.5|717
1747036500000|2025-05-12 07:55:00|8450.2|8447.8|8455|8452.6|8459.1|8456.7|8447.6|8445.2|729
1747036800000|2025-05-12 08:00:00|8455.1|8452.7|8446.7|8444.3|8457|8454.6|8444.5|8442.1|714
1747037100000|2025-05-12 08:05:00|8446.6|8444.2|8458|8455.6|8459.6|8457.2|8445.4|8443|661
1747037400000|2025-05-12 08:10:00|8458.1|8455.7|8466.8|8464.4|8469.7|8467.3|8451.3|8448.9|720
1747037700000|2025-05-12 08:15:00|8466.9|8464.5|8465.7|8463.3|8468.2|8465.8|8460.7|8458.3|570
1747038000000|2025-05-12 08:20:00|8465.8|8463.4|8448.4|8446|8467.4|8465|8445.2|8442.8|672
1747038300000|2025-05-12 08:25:00|8448.6|8446.2|8440|8437.6|8448.8|8446.4|8439.1|8436.7|552
1747038600000|2025-05-12 08:30:00|8440.1|8437.7|8435.2|8432.8|8441.7|8439.3|8433.8|8431.4|518
1747038900000|2025-05-12 08:35:00|8435.1|8432.7|8420.2|8417.8|8435.2|8432.8|8420.2|8417.8|399
1747039200000|2025-05-12 08:40:00|8420.1|8417.7|8426.9|8424.5|8431.8|8429.4|8419.1|8416.7|410
1747039500000|2025-05-12 08:45:00|8427.6|8425.2|8429.2|8426.8|8433.3|8430.9|8426.5|8424.1|477
1747039800000|2025-05-12 08:50:00|8428.6|8426.2|8419.8|8417.4|8429|8426.6|8418.9|8416.5|381
1747040100000|2025-05-12 08:55:00|8419.9|8417.5|8416.8|8414.4|8420.9|8418.5|8414.1|8411.7|393
1747040400000|2025-05-12 09:00:00|8416.9|8414.5|8419.3|8416.9|8422.4|8420|8416.9|8414.5|320
1747040700000|2025-05-12 09:05:00|8419.2|8416.8|8424.8|8422.4|8427|8424.6|8417.6|8415.2|307
1747041000000|2025-05-12 09:10:00|8425|8422.6|8430.8|8428.4|8433.8|8431.4|8423.6|8421.2|301
1747041300000|2025-05-12 09:15:00|8430.6|8428.2|8423|8420.6|8432.5|8430.1|8422.6|8420.2|343
1747041600000|2025-05-12 09:20:00|8422.9|8420.5|8420.7|8418.3|8425.9|8423.5|8418.2|8415.8|289
1747041900000|2025-05-12 09:25:00|8420.6|8418.2|8417.9|8415.5|8421.9|8419.5|8417.4|8415|242
1747042200000|2025-05-12 09:30:00|8418|8415.6|8431.5|8429.1|8432.1|8429.7|8418|8415.6|264
1747042500000|2025-05-12 09:35:00|8431.7|8429.3|8436.5|8434.1|8436.5|8434.1|8425.6|8423.2|279
1747042800000|2025-05-12 09:40:00|8436.4|8434|8439.8|8437.4|8441.8|8439.4|8436.1|8433.7|249
1747043100000|2025-05-12 09:45:00|8439.9|8437.5|8439.2|8436.8|8445|8442.6|8437|8434.6|247
1747043400000|2025-05-12 09:50:00|8439.1|8436.7|8444|8441.6|8444|8441.6|8438.7|8436.3|243
1747043700000|2025-05-12 09:55:00|8444.1|8441.7|8444.2|8441.8|8448.4|8446|8443.1|8440.7|292
1747044000000|2025-05-12 10:00:00|8444.4|8442|8450.5|8448.1|8450.9|8448.5|8443.7|8441.3|307
1747044300000|2025-05-12 10:05:00|8450.4|8448|8453.4|8451|8454.8|8452.4|8448.5|8446.1|326
1747044600000|2025-05-12 10:10:00|8453.2|8450.8|8450.5|8448.1|8453.4|8451|8447.5|8445.1|310
1747044900000|2025-05-12 10:15:00|8450.7|8448.3|8457.4|8455|8459.9|8457.5|8450.2|8447.8|393
1747045200000|2025-05-12 10:20:00|8457.5|8455.1|8464.5|8462.1|8464.5|8462.1|8454.5|8452.1|308
1747045500000|2025-05-12 10:25:00|8464.1|8461.7|8458.4|8456|8464.1|8461.7|8457.6|8455.2|349
1747045800000|2025-05-12 10:30:00|8458.3|8455.9|8465.8|8463.4|8470.2|8467.8|8456.6|8454.2|415
1747046100000|2025-05-12 10:35:00|8465.9|8463.5|8470.1|8467.7|8472.8|8470.4|8461.5|8459.1|358
1747046400000|2025-05-12 10:40:00|8470|8467.6|8475.6|8473.2|8475.7|8473.3|8469.2|8466.8|369
1747046700000|2025-05-12 10:45:00|8475.5|8473.1|8470.2|8467.8|8476.5|8474.8|8469.6|8467.2|393
1747047000000|2025-05-12 10:50:00|8470.3|8467.9|8462.6|8459.7|8470.9|8468.5|8462.4|8459.5|357
1747047300000|2025-05-12 10:55:00|8462.7|8459.6|8466.8|8464.4|8467.8|8465.4|8462.4|8459.6|281
1747047600000|2025-05-12 11:00:00|8466.9|8464.5|8462.1|8459.7|8467.8|8465.4|8460.3|8457.9|363
1747047900000|2025-05-12 11:05:00|8462.3|8459.9|8456.2|8453.8|8464.3|8461.9|8453.8|8451.5|328
1747048200000|2025-05-12 11:10:00|8456.1|8453.7|8444.6|8442.2|8457.7|8456|8443|8440.6|355
1747048500000|2025-05-12 11:15:00|8444.9|8442.5|8446.3|8443.9|8446.5|8444.7|8440|8437.6|320
1747048800000|2025-05-12 11:20:00|8445.8|8443.4|8450.4|8448|8450.4|8448.5|8444.5|8442.1|244
1747049100000|2025-05-12 11:25:00|8450.3|8447.9|8447.5|8445.1|8456.1|8453.7|8447.3|8444.9|257
1747049400000|2025-05-12 11:30:00|8447.6|8445.2|8443.8|8441.4|8450.2|8447.8|8442.4|8440|374
1747049700000|2025-05-12 11:35:00|8443.7|8441.3|8449.1|8446.7|8450.7|8448.3|8443.6|8441.2|254
1747050000000|2025-05-12 11:40:00|8449.4|8447|8440.2|8437.8|8449.5|8447.1|8438.4|8436|332
1747050300000|2025-05-12 11:45:00|8440.3|8437.9|8440.8|8438.4|8445.7|8443.3|8438.6|8436.2|307
1747050600000|2025-05-12 11:50:00|8440.4|8438|8427.4|8425|8440.4|8438|8424.9|8422.5|617
1747050900000|2025-05-12 11:55:00|8427.3|8424.9|8422.7|8420.3|8432.7|8430.3|8422.7|8420.3|434
1747051200000|2025-05-12 12:00:00|8422.9|8420.5|8431.5|8429.1|8436.5|8434.1|8422.9|8420.5|445
1747051500000|2025-05-12 12:05:00|8431.6|8429.2|8436.8|8434.4|8438|8435.6|8429.8|8427.4|357
1747051800000|2025-05-12 12:10:00|8436.7|8434.3|8439.4|8437|8441.1|8438.7|8435.6|8433.2|301
1747052100000|2025-05-12 12:15:00|8439.3|8436.9|8435.1|8432.7|8439.7|8437.3|8432.2|8429.8|278
1747052400000|2025-05-12 12:20:00|8435.2|8432.8|8430.1|8427.7|8435.8|8433.4|8428.4|8426.4|272
1747052700000|2025-05-12 12:25:00|8430.4|8428|8433.2|8430.8|8434|8431.6|8428.2|8425.8|212
1747053000000|2025-05-12 12:30:00|8433.3|8430.9|8427|8425.5|8436.3|8433.9|8427|8425.5|249
1747053300000|2025-05-12 12:35:00|8427.3|8425.8|8424.3|8422.8|8427.3|8425.8|8421.4|8419.3|298
1747053600000|2025-05-12 12:40:00|8424.6|8423.1|8422.3|8419.9|8426.1|8423.7|8421.8|8419.4|284
1747053900000|2025-05-12 12:45:00|8422.4|8420|8420.6|8418.2|8422.8|8420.4|8416.7|8415.2|287
1747054200000|2025-05-12 12:50:00|8420.1|8418.6|8429.7|8427.3|8430.6|8428.2|8420.1|8418.6|288
1747054500000|2025-05-12 12:55:00|8429.9|8427.5|8429.8|8427.4|8431.3|8428.9|8426.4|8424|299
1747054800000|2025-05-12 13:00:00|8429.4|8427|8430.5|8428.1|8434|8431.6|8426.5|8424.1|337
1747055100000|2025-05-12 13:05:00|8430.7|8428.3|8428.2|8425.8|8432.3|8429.9|8425.2|8423|245
1747055400000|2025-05-12 13:10:00|8428.1|8425.7|8426.7|8424.3|8429.8|8427.4|8424.7|8422.3|275
1747055700000|2025-05-12 13:15:00|8427.6|8425.2|8427.1|8424.7|8431|8428.6|8423.6|8421.2|301
1747056000000|2025-05-12 13:20:00|8427|8424.6|8426.5|8424.1|8427.7|8425.3|8421.5|8419.1|265
1747056300000|2025-05-12 13:25:00|8425.8|8423.4|8425.6|8423.2|8428|8425.6|8424.8|8422.4|263
1747056600000|2025-05-12 13:30:00|8425.7|8423.3|8416.6|8414.2|8427.3|8424.9|8415.2|8412.8|532
1747056900000|2025-05-12 13:35:00|8416.5|8414.1|8418.2|8416.7|8420.8|8418.4|8414.8|8412.4|439
1747057200000|2025-05-12 13:40:00|8418.1|8416.6|8413.4|8411.9|8419.3|8417.8|8413.2|8411.7|406
1747057500000|2025-05-12 13:45:00|8413.7|8412.2|8423.2|8421.7|8423.8|8422.3|8411.5|8409.1|446
1747057800000|2025-05-12 13:50:00|8423.3|8421.8|8424.9|8422.5|8427.2|8424.8|8422.8|8421.2|356
1747058100000|2025-05-12 13:55:00|8424.4|8422|8423.8|8421.4|8426.1|8423.7|8421.7|8419.4|354
1747058400000|2025-05-12 14:00:00|8423.9|8421.5|8427.1|8425.6|8430.3|8427.9|8423.9|8421.5|428
1747058700000|2025-05-12 14:05:00|8427.2|8425.7|8423|8420.6|8429.1|8427.6|8421.9|8419.5|394
1747059000000|2025-05-12 14:10:00|8422.9|8420.5|8432.8|8430.4|8433.2|8430.8|8421.6|8419.2|452
1747059300000|2025-05-12 14:15:00|8432.7|8430.3|8430.3|8427.9|8432.8|8430.4|8426.6|8424.2|377
1747059600000|2025-05-12 14:20:00|8430.4|8428|8443.3|8440.9|8444.1|8441.7|8430.3|8427.9|407
1747059900000|2025-05-12 14:25:00|8443.2|8440.8|8434.4|8432|8443.2|8440.8|8432.2|8429.9|339
1747060200000|2025-05-12 14:30:00|8434.3|8431.9|8434.5|8433|8438.5|8436.2|8434.1|8431.7|367
1747060500000|2025-05-12 14:35:00|8434.2|8432.7|8421.1|8418.7|8435.5|8434|8418.8|8416.4|553
1747060800000|2025-05-12 14:40:00|8420.6|8418.2|8425.8|8423.4|8427.9|8425.5|8420.3|8417.9|357
1747061100000|2025-05-12 14:45:00|8426.1|8423.7|8425.3|8422.9|8426.7|8424.3|8421.6|8419.2|368
1747061400000|2025-05-12 14:50:00|8425.4|8423|8436.7|8434.3|8437.5|8435.1|8425.4|8423|504
1747061700000|2025-05-12 14:55:00|8436.8|8434.4|8435.8|8433.4|8438.6|8436.7|8433.7|8431.3|448
1747062000000|2025-05-12 15:00:00|8435.7|8433.3|8427.1|8424.7|8436.4|8434.5|8427.1|8424.7|428
1747062300000|2025-05-12 15:05:00|8427.2|8424.8|8425.3|8422.9|8427.5|8425.1|8423.2|8420.8|321
1747062600000|2025-05-12 15:10:00|8425.2|8422.8|8426.6|8424.2|8430.6|8428.2|8424.3|8421.9|248
1747062900000|2025-05-12 15:15:00|8426.7|8424.3|8430.6|8428.2|8430.8|8428.8|8426.1|8423.7|278
1747063200000|2025-05-12 15:20:00|8430.5|8428.1|8425|8422.6|8430.6|8428.2|8422.8|8420.4|323
1747063500000|2025-05-12 15:25:00|8425.1|8422.7|8422.6|8420.2|8426.3|8423.9|8419.6|8417.2|285
1747063800000|2025-05-12 15:30:00|8422.7|8420.3|8425.8|8423.4|8429.1|8426.7|8422|8419.6|243
1747064100000|2025-05-12 15:35:00|8425.7|8423.3|8425.6|8423.2|8428.4|8426|8424.6|8422.2|233
1747064400000|2025-05-12 15:40:00|8425.5|8423.1|8427.2|8424.8|8427.7|8425.3|8423|8420.6|190
1747064700000|2025-05-12 15:45:00|8427.1|8424.7|8428.4|8426|8429.1|8426.7|8426|8423.6|219
1747065000000|2025-05-12 15:50:00|8428.3|8425.9|8430.2|8427.8|8431.6|8429.2|8424.5|8422.1|237
1747065300000|2025-05-12 15:55:00|8430.1|8427.7|8428.6|8426.2|8432.2|8429.8|8428.5|8426.1|195
1747065600000|2025-05-12 16:00:00|8428.7|8426.3|8425.7|8423.3|8428.7|8426.3|8423.8|8421.4|252
1747065900000|2025-05-12 16:05:00|8426.2|8423.8|8431.2|8428.8|8431.2|8428.8|8425.9|8423.5|179
1747066200000|2025-05-12 16:10:00|8430.9|8428.5|8434.9|8432.5|8435.8|8433.4|8430.1|8427.7|183
1747066500000|2025-05-12 16:15:00|8435.1|8432.7|8437.7|8435.3|8438.3|8436.2|8432.9|8430.5|176
1747066800000|2025-05-12 16:20:00|8437.5|8435.1|8433.7|8431.3|8439.4|8437|8433.3|8430.9|181
1747067100000|2025-05-12 16:25:00|8433.8|8431.4|8438.6|8436.2|8440.7|8438.3|8433|8430.6|200
1747067400000|2025-05-12 16:30:00|8438.9|8436.5|8440.7|8438.3|8442.8|8440.4|8438.5|8436.1|167
1747067700000|2025-05-12 16:35:00|8440.8|8438.4|8441.7|8439.3|8443.6|8441.2|8438.2|8435.8|177
1747068000000|2025-05-12 16:40:00|8441.6|8439.2|8440.1|8437.7|8441.6|8439.2|8437.2|8434.8|135
1747068300000|2025-05-12 16:45:00|8440|8437.6|8447.1|8444.7|8447.1|8444.7|8438.3|8435.9|194
1747068600000|2025-05-12 16:50:00|8447|8444.6|8449.2|8446.8|8450.8|8448.4|8444.2|8441.8|175
1747068900000|2025-05-12 16:55:00|8449.3|8446.9|8452.2|8449.8|8452.4|8450|8445.6|8443.2|270
1747069200000|2025-05-12 17:00:00|8452.1|8449.7|8452.6|8450.2|8452.9|8450.5|8448.1|8445.7|226
1747069500000|2025-05-12 17:05:00|8452.7|8450.3|8457.5|8455.1|8458.1|8455.7|8449.8|8447.4|180
1747069800000|2025-05-12 17:10:00|8457.6|8455.2|8458.8|8456.4|8458.8|8456.4|8454.1|8451.7|169
1747070100000|2025-05-12 17:15:00|8458.9|8456.5|8458.7|8456.3|8460.7|8458.3|8457.1|8454.7|159
1747070400000|2025-05-12 17:20:00|8458.5|8456.1|8462.3|8459.9|8462.4|8460|8456.9|8454.5|145
1747070700000|2025-05-12 17:25:00|8462.1|8459.7|8462.6|8460.2|8462.8|8460.4|8460.6|8458.2|118
1747071000000|2025-05-12 17:30:00|8462.8|8460.4|8466.2|8463.8|8468|8465.6|8462.8|8460.4|165
1747071300000|2025-05-12 17:35:00|8466.3|8463.9|8468|8465.6|8468.9|8466.5|8464.6|8462.2|123
1747071600000|2025-05-12 17:40:00|8467.9|8465.5|8463.2|8460.8|8467.9|8465.5|8462.6|8460.2|148
1747071900000|2025-05-12 17:45:00|8463.1|8460.7|8462.8|8460.4|8465.7|8463.3|8461.3|8458.9|126
1747072200000|2025-05-12 17:50:00|8462.9|8460.5|8462.4|8460|8463|8460.6|8460.7|8458.3|99
1747072500000|2025-05-12 17:55:00|8462.5|8460.1|8461.4|8459|8463.7|8461.3|8461.1|8458.7|96
1747072800000|2025-05-12 18:00:00|8461.3|8458.9|8462.8|8460.4|8462.9|8460.5|8459.1|8456.7|137
1747073100000|2025-05-12 18:05:00|8462.9|8460.5|8467.6|8465.2|8469.1|8466.7|8462.4|8460|123
1747073400000|2025-05-12 18:10:00|8467.3|8464.9|8468.2|8465.8|8468.4|8466|8466.6|8464.2|109
1747073700000|2025-05-12 18:15:00|8468.1|8465.7|8474|8471.6|8474.8|8472.4|8468.1|8465.7|158
1747074000000|2025-05-12 18:20:00|8474.1|8471.7|8472|8469.6|8474.1|8471.7|8470.3|8467.9|122
1747074300000|2025-05-12 18:25:00|8471.9|8469.5|8470.3|8467.9|8472.4|8470|8469.2|8466.8|125
1747074600000|2025-05-12 18:30:00|8470.4|8468|8468.8|8466.4|8472.1|8469.7|8468.7|8466.3|155
1747074900000|2025-05-12 18:35:00|8468.7|8466.3|8470.5|8468.1|8477.4|8475|8468|8465.6|200
1747075200000|2025-05-12 18:40:00|8470.2|8467.8|8468.4|8466|8471.4|8469|8467.7|8465.3|155
1747075500000|2025-05-12 18:45:00|8468.3|8465.9|8467|8464.6|8469.4|8467|8467|8464.6|148
1747075800000|2025-05-12 18:50:00|8466.9|8464.5|8455.8|8453.4|8466.9|8464.5|8455.6|8453.2|285
1747076100000|2025-05-12 18:55:00|8455.7|8453.3|8458.7|8456.3|8461|8458.6|8455.7|8453.3|263
1747076400000|2025-05-12 19:00:00|8458.4|8456|8460.5|8458.1|8460.7|8458.3|8455.9|8453.5|167
1747076700000|2025-05-12 19:05:00|8460.6|8458.2|8459.4|8457|8462.7|8460.3|8458.6|8456.2|169
1747077000000|2025-05-12 19:10:00|8459.5|8457.1|8456.1|8453.7|8460.8|8458.4|8455.7|8453.3|119
1747077300000|2025-05-12 19:15:00|8456.2|8453.8|8452.9|8450.5|8456.3|8453.9|8452|8449.6|123
1747077600000|2025-05-12 19:20:00|8452.8|8450.4|8453.3|8450.9|8453.7|8451.3|8451.7|8449.3|119
1747077900000|2025-05-12 19:25:00|8452.8|8450.4|8454.6|8452.2|8454.6|8452.2|8452.4|8450|92
1747078200000|2025-05-12 19:30:00|8454.7|8452.3|8451.1|8448.7|8455|8452.6|8450.8|8448.4|123
1747078500000|2025-05-12 19:35:00|8451|8448.6|8450|8447.6|8452.2|8449.8|8449.4|8447|96
1747078800000|2025-05-12 19:40:00|8449.8|8447.4|8455.6|8453.2|8456.1|8453.7|8449.4|8447|144
1747079100000|2025-05-12 19:45:00|8455.5|8453.1|8458.6|8456.2|8458.7|8456.3|8454.8|8452.4|96
1747079400000|2025-05-12 19:50:00|8458.7|8456.3|8455|8452.6|8460.2|8457.8|8454.7|8452.3|142
1747079700000|2025-05-12 19:55:00|8454.7|8452.3|8454.3|8451.9|8456|8453.6|8452.6|8450.2|120
1747080000000|2025-05-12 20:00:00|8454.2|8451.8|8456.2|8453.8|8456.6|8454.2|8453.9|8451.5|100
1747080300000|2025-05-12 20:05:00|8456.1|8453.7|8455.6|8453.2|8456.5|8454.1|8455.1|8452.7|56
1747080600000|2025-05-12 20:10:00|8455.9|8453.5|8452.9|8450.5|8455.9|8453.5|8452.8|8450.4|45
1747080900000|2025-05-12 20:15:00|8453|8450.6|8454.2|8451.8|8455.1|8452.7|8452.2|8449.8|44
1747081200000|2025-05-12 20:20:00|8454.1|8451.7|8453.3|8450.9|8454.1|8451.7|8452.8|8450.4|41
1747081500000|2025-05-12 20:25:00|8453.1|8450.7|8455.6|8453.2|8456.3|8453.9|8453.1|8450.7|63
1747081800000|2025-05-12 20:30:00|8455.7|8453.3|8456.5|8454.1|8456.5|8454.1|8454.6|8452.2|44
1747082100000|2025-05-12 20:35:00|8456.6|8454.2|8456.9|8454.5|8458.3|8455.9|8456.6|8454.2|44
1747082400000|2025-05-12 20:40:00|8456.7|8454.3|8456.8|8454.4|8457.5|8455.1|8456.1|8453.7|29
1747082700000|2025-05-12 20:45:00|8456.9|8454.5|8457.1|8454.7|8457.4|8455|8456.1|8453.7|42
1747083000000|2025-05-12 20:50:00|8457.2|8454.8|8458.9|8456.4|8458.9|8456.5|8456.9|8454.5|76
1747083300000|2025-05-12 20:55:00|8459.7|8455.7|8460.5|8454|8460.9|8455.7|8457.7|8451.2|278
1747084800000|2025-05-12 21:20:00|8462.5|8456|8463.7|8457.2|8463.7|8457.2|8462.5|8456|10
1747085100000|2025-05-12 21:25:00|8463.2|8456.7|8457.1|8450.6|8463.2|8456.7|8454.6|8448.1|20
1747085400000|2025-05-12 21:30:00|8457.9|8451.4|8457.1|8450.6|8457.9|8451.4|8457.1|8450.6|2
1747085700000|2025-05-12 21:35:00|8461.3|8454.8|8461.6|8455.1|8461.7|8455.2|8461.2|8454.7|6
1747086000000|2025-05-12 21:40:00|8461.4|8454.9|8461.3|8454.8|8461.5|8455|8461.3|8454.8|5
1747086300000|2025-05-12 21:45:00|8461.4|8454.9|8462.9|8456.4|8462.9|8456.4|8461.3|8454.8|4
1747086600000|2025-05-12 21:50:00|8462.8|8456.3|8462|8455.5|8462.8|8456.3|8461.3|8454.8|34
1747086900000|2025-05-12 21:55:00|8462.3|8455.8|8463.9|8457.4|8466.3|8459.8|8461.8|8455.3|87
1747087200000|2025-05-12 22:00:00|8463.4|8456.9|8458.1|8451.6|8466.1|8459.6|8457.3|8450.8|79
1747087500000|2025-05-12 22:05:00|8457.4|8452.4|8456.6|8452.5|8457.8|8453|8455.9|8450.9|74
1747087800000|2025-05-12 22:10:00|8456.4|8452.6|8454.3|8451.6|8456.7|8453.1|8454|8450.9|56
1747088100000|2025-05-12 22:15:00|8454|8451.7|8455.7|8453.1|8456.7|8454.3|8453.7|8451.2|197
1747088400000|2025-05-12 22:20:00|8455.6|8453.3|8457.6|8455.1|8458|8455.3|8455.3|8452.9|114
1747088700000|2025-05-12 22:25:00|8457.7|8454.9|8455.9|8453.5|8458.1|8455.7|8455.9|8453.5|42
1747089000000|2025-05-12 22:30:00|8455.8|8453.4|8455.2|8452.8|8456.3|8453.9|8454.5|8452.1|54
1747089300000|2025-05-12 22:35:00|8455.1|8452.6|8454.5|8452.1|8455.9|8453.5|8454.3|8451.9|104
1747089600000|2025-05-12 22:40:00|8454.6|8452.2|8454.3|8451.6|8454.6|8452.2|8453.5|8451|54
1747089900000|2025-05-12 22:45:00|8454.1|8451.7|8455.8|8453.2|8456.8|8454.3|8454.1|8451.7|87
1747090200000|2025-05-12 22:50:00|8455.7|8453.3|8454.9|8452.3|8456.1|8453.4|8454.7|8452.1|60
1747090500000|2025-05-12 22:55:00|8454.8|8452.2|8454.2|8451.8|8454.8|8452.2|8453.7|8451.3|69
1747090800000|2025-05-12 23:00:00|8453.5|8451.1|8457.7|8455.3|8457.7|8455.3|8453.2|8450.8|72
1747091100000|2025-05-12 23:05:00|8457.6|8455.2|8457.3|8454.9|8458.1|8455.7|8456.4|8454|73
1747091400000|2025-05-12 23:10:00|8457.4|8455|8456|8453.6|8457.6|8455.2|8455.8|8453.4|82
1747091700000|2025-05-12 23:15:00|8456.2|8453.8|8455|8452.6|8456.4|8454|8454.7|8452.3|60
1747092000000|2025-05-12 23:20:00|8455.4|8453|8455.3|8452.9|8455.8|8453.4|8453.4|8451|108
1747092300000|2025-05-12 23:25:00|8455.4|8453|8455.4|8453|8455.6|8453.2|8453.7|8451.3|95
1747092600000|2025-05-12 23:30:00|8455.5|8453.1|8453.2|8450.8|8455.7|8453.3|8453|8450.6|78
1747092900000|2025-05-12 23:35:00|8452.9|8450.5|8450.8|8448.4|8453|8450.6|8449.6|8447.2|107
1747093200000|2025-05-12 23:40:00|8450.9|8448.5|8449.1|8446.7|8452.4|8450|8448.9|8446.5|133
1747093500000|2025-05-12 23:45:00|8449|8446.6|8448.6|8446.2|8449|8446.6|8446.3|8443.9|154
1747093800000|2025-05-12 23:50:00|8449|8446.6|8453.5|8451.1|8453.9|8451.5|8448.1|8445.7|126
1747094100000|2025-05-12 23:55:00|8453.4|8451|8450|8447.6|8454.3|8451.9|8449.9|8447.5|156
1747094400000|2025-05-13 00:00:00|8449.9|8447.5|8446.4|8444|8451.1|8448.7|8446.2|8443.8|310
1747094700000|2025-05-13 00:05:00|8446.5|8444.1|8440.3|8437.9|8446.8|8444.4|8440.2|8437.8|309
1747095000000|2025-05-13 00:10:00|8440.4|8438|8440.4|8438|8443|8440.6|8438.6|8436.2|197
1747095300000|2025-05-13 00:15:00|8440.6|8438.2|8439.8|8437.4|8442.2|8439.8|8439.2|8436.8|204
1747095600000|2025-05-13 00:20:00|8439.9|8437.5|8444.4|8442|8445.3|8442.9|8439.1|8436.7|221
1747095900000|2025-05-13 00:25:00|8444.3|8441.9|8445.1|8442.7|8445.8|8443.4|8444|8441.6|135
1747096200000|2025-05-13 00:30:00|8445|8442.6|8442.3|8439.9|8445.5|8443.1|8438.3|8435.9|233
1747096500000|2025-05-13 00:35:00|8441.9|8439.5|8439.2|8436.8|8441.9|8439.5|8438.8|8436.4|230
1747096800000|2025-05-13 00:40:00|8439.1|8436.7|8438.8|8436.4|8440.6|8438.2|8437.5|8435.1|203
1747097100000|2025-05-13 00:45:00|8438.9|8436.5|8445.1|8442.7|8445.2|8442.8|8438.9|8436.5|190
1747097400000|2025-05-13 00:50:00|8445.5|8443.1|8441.8|8439.4|8445.5|8443.1|8441.3|8438.9|254
1747097700000|2025-05-13 00:55:00|8441.9|8439.5|8438.9|8436.5|8442.5|8440.1|8437.5|8435.1|264
1747098000000|2025-05-13 01:00:00|8438.8|8436.4|8440.1|8437.7|8441.6|8439.2|8438.8|8436.4|212
1747098300000|2025-05-13 01:05:00|8440|8437.6|8441.3|8438.9|8441.7|8439.3|8437.7|8435.3|182
1747098600000|2025-05-13 01:10:00|8441.2|8438.8|8440.3|8437.9|8442.3|8439.9|8439.7|8437.3|154
1747098900000|2025-05-13 01:15:00|8440.4|8438|8436.5|8434.1|8440.4|8438|8436.1|8433.7|204
1747099200000|2025-05-13 01:20:00|8436.6|8434.2|8437.2|8434.8|8439.2|8436.8|8436.1|8433.7|207
1747099500000|2025-05-13 01:25:00|8437.3|8434.9|8439|8436.6|8440.2|8437.8|8436.8|8434.4|198
1747099800000|2025-05-13 01:30:00|8439.1|8436.7|8441.9|8439.5|8442.4|8440|8438.9|8436.5|175
1747100100000|2025-05-13 01:35:00|8441.8|8439.4|8440.3|8437.9|8443.8|8441.4|8440.2|8437.8|183
1747100400000|2025-05-13 01:40:00|8440.4|8438|8441.2|8438.8|8441.9|8439.5|8438.7|8436.3|268
1747100700000|2025-05-13 01:45:00|8441.3|8438.9|8439.4|8437|8441.7|8439.3|8439|8436.6|280
1747101000000|2025-05-13 01:50:00|8438.9|8436.5|8439.5|8437.1|8440.6|8438.2|8436.9|8434.5|166
1747101300000|2025-05-13 01:55:00|8439.4|8437|8437.4|8435|8439.8|8437.4|8436.5|8434.1|179
1747101600000|2025-05-13 02:00:00|8437.5|8435.1|8436.6|8434.2|8438.4|8436|8436.5|8434.1|140
1747101900000|2025-05-13 02:05:00|8436.9|8434.5|8436.5|8434.1|8438.2|8435.8|8435.2|8432.8|142
1747102200000|2025-05-13 02:10:00|8436.6|8434.2|8440.7|8438.3|8440.9|8438.5|8436.4|8434|127
1747102500000|2025-05-13 02:15:00|8440.8|8438.4|8440.4|8438|8441.1|8438.7|8439.8|8437.4|84
1747102800000|2025-05-13 02:20:00|8440.3|8437.9|8441|8438.6|8442.4|8440|8439.9|8437.5|136
1747103100000|2025-05-13 02:25:00|8440.8|8438.4|8442.7|8440.3|8442.7|8440.3|8440.7|8438.3|87
1747103400000|2025-05-13 02:30:00|8442.6|8440.2|8440.3|8437.9|8443.2|8440.8|8440.2|8437.8|101
1747103700000|2025-05-13 02:35:00|8440.5|8438.1|8440.3|8437.9|8441.4|8439|8438.7|8436.3|85
1747104000000|2025-05-13 02:40:00|8440.4|8438|8440.6|8438.2|8441.7|8439.3|8438.8|8436.4|114
1747104300000|2025-05-13 02:45:00|8440.5|8438.1|8440.8|8438.4|8441.1|8438.7|8439.8|8437.4|105
1747104600000|2025-05-13 02:50:00|8440.9|8438.5|8443.9|8441.5|8444.2|8441.8|8440.8|8438.4|120
1747104900000|2025-05-13 02:55:00|8444.1|8441.7|8442.9|8440.5|8444.8|8442.4|8442.4|8440|158
1747105200000|2025-05-13 03:00:00|8443.1|8440.7|8443.8|8441.4|8444.1|8441.7|8440.3|8437.9|201
1747105500000|2025-05-13 03:05:00|8443.7|8441.3|8443.4|8441|8444|8441.6|8441.5|8439.1|111
1747105800000|2025-05-13 03:10:00|8443.3|8440.9|8439.8|8437.4|8443.3|8440.9|8439.6|8437.2|112
1747106100000|2025-05-13 03:15:00|8439.6|8437.2|8440.3|8437.9|8441.3|8438.9|8439|8436.6|137
1747106400000|2025-05-13 03:20:00|8440.4|8438|8438.7|8436.3|8441.2|8438.8|8438.6|8436.2|121
1747106700000|2025-05-13 03:25:00|8438.8|8436.4|8437.4|8435|8439.6|8437.2|8437.2|8434.8|107
1747107000000|2025-05-13 03:30:00|8437.3|8434.9|8436.2|8433.8|8437.8|8435.4|8435.8|8433.4|94
1747107300000|2025-05-13 03:35:00|8436.3|8433.9|8434.9|8432.5|8436.4|8434|8434.7|8432.3|105
1747107600000|2025-05-13 03:40:00|8435|8432.6|8436.6|8434.2|8438.1|8435.7|8434.9|8432.5|73
1747107900000|2025-05-13 03:45:00|8436.7|8434.3|8431.4|8429|8437.5|8435.1|8431.2|8428.8|159
1747108200000|2025-05-13 03:50:00|8431.5|8429.1|8432.5|8430.1|8432.9|8430.5|8430.6|8428.2|124
1747108500000|2025-05-13 03:55:00|8432.4|8430|8429.4|8427|8432.4|8430|8428.8|8426.4|101
1747108800000|2025-05-13 04:00:00|8429.3|8426.9|8430.4|8428|8430.6|8428.2|8428.7|8426.3|75
1747109100000|2025-05-13 04:05:00|8430.3|8427.9|8432|8429.6|8432|8429.6|8429.3|8426.9|79
1747109400000|2025-05-13 04:10:00|8432.1|8429.7|8433.3|8430.9|8433.3|8430.9|8431|8428.6|64
1747109700000|2025-05-13 04:15:00|8433.2|8430.8|8433.4|8431|8433.7|8431.3|8432.6|8430.2|93
1747110000000|2025-05-13 04:20:00|8433.3|8430.9|8434|8431.6|8436.4|8434|8433.2|8430.8|64
1747110300000|2025-05-13 04:25:00|8433.9|8431.5|8432.7|8430.3|8435.8|8433.4|8432.5|8430.1|112
1747110600000|2025-05-13 04:30:00|8432.5|8430.1|8430.5|8428.1|8432.5|8430.1|8429.9|8427.5|103
1747110900000|2025-05-13 04:35:00|8430.4|8428|8432.1|8429.7|8432.3|8429.9|8430.1|8427.7|114
1747111200000|2025-05-13 04:40:00|8432|8429.6|8432.3|8429.9|8433.7|8431.3|8431.9|8429.5|90
1747111500000|2025-05-13 04:45:00|8432.2|8429.8|8433.1|8430.7|8434.8|8432.4|8431.1|8428.7|72
1747111800000|2025-05-13 04:50:00|8433.2|8430.8|8434.4|8432|8434.4|8432|8432.1|8429.7|90
1747112100000|2025-05-13 04:55:00|8434.5|8432.1|8429.5|8427.1|8434.7|8432.3|8429.5|8427.1|155
1747112400000|2025-05-13 05:00:00|8429.4|8427|8431.3|8428.9|8432.8|8430.4|8429|8426.6|112
1747112700000|2025-05-13 05:05:00|8431.4|8429|8430.5|8428.1|8432.3|8429.9|8429.4|8427|135
1747113000000|2025-05-13 05:10:00|8430.6|8428.2|8426.8|8424.4|8431.4|8429|8426.5|8424.1|176
1747113300000|2025-05-13 05:15:00|8426.7|8424.3|8426.6|8424.2|8429.7|8427.3|8426.3|8423.9|134
1747113600000|2025-05-13 05:20:00|8426.5|8424.1|8430.6|8428.2|8430.6|8428.2|8426.4|8424|69
1747113900000|2025-05-13 05:25:00|8430.5|8428.1|8429.3|8426.9|8431.8|8429.4|8429.3|8426.9|93
1747114200000|2025-05-13 05:30:00|8429.1|8426.7|8428.2|8425.8|8431.1|8428.7|8428.1|8425.7|121
1747114500000|2025-05-13 05:35:00|8428.1|8425.7|8430.9|8428.5|8432|8429.6|8428.1|8425.7|96
1747114800000|2025-05-13 05:40:00|8430.8|8428.4|8431.1|8428.7|8431.3|8428.9|8429.8|8427.4|104
1747115100000|2025-05-13 05:45:00|8430.9|8428.5|8432.6|8430.2|8433.2|8430.8|8430.8|8428.4|119
1747115400000|2025-05-13 05:50:00|8432.7|8430.3|8430.3|8427.9|8432.8|8430.4|8429.8|8427.4|112
1747115700000|2025-05-13 05:55:00|8430.2|8427.8|8431.7|8429.3|8431.7|8429.3|8426.9|8424.5|178
1747116000000|2025-05-13 06:00:00|8431.8|8429.4|8430|8427.6|8433.1|8430.7|8428.7|8426.3|259
1747116300000|2025-05-13 06:05:00|8429.9|8427.5|8433.4|8431|8433.6|8431.2|8429.8|8427.4|163
1747116600000|2025-05-13 06:10:00|8433.5|8431.1|8437.2|8434.8|8438.8|8436.4|8433.4|8431|185
1747116900000|2025-05-13 06:15:00|8437.1|8434.7|8439|8436.6|8439.1|8436.7|8435.9|8433.5|135
1747117200000|2025-05-13 06:20:00|8439.1|8436.7|8439.1|8436.7|8440.6|8438.3|8434.8|8433.3|182
1747117500000|2025-05-13 06:25:00|8439.3|8436.9|8438.4|8436.9|8442.4|8440.9|8438.4|8436.3|234
1747117800000|2025-05-13 06:30:00|8438.3|8436.8|8437.1|8434.7|8440.5|8438.8|8436|8433.6|194
1747118100000|2025-05-13 06:35:00|8437.3|8434.9|8436|8433.6|8438.7|8436.7|8436|8433.6|177
1747118400000|2025-05-13 06:40:00|8435.9|8433.5|8429.9|8427.5|8435.9|8433.5|8428.9|8426.5|209
1747118700000|2025-05-13 06:45:00|8429.8|8427.4|8425.6|8424.1|8429.9|8427.5|8424.3|8422.8|170
1747119000000|2025-05-13 06:50:00|8425.5|8424|8425|8422.6|8426|8424|8421.6|8419.2|209
1747119300000|2025-05-13 06:55:00|8424.3|8421.9|8426.5|8425|8427.2|8425.2|8422.4|8420|255
1747119600000|2025-05-13 07:00:00|8426.7|8425.2|8422|8419.6|8429.6|8428.1|8421|8418.6|395
1747119900000|2025-05-13 07:05:00|8422.1|8419.7|8419.7|8417.3|8425.1|8422.7|8419.3|8416.9|335
1747120200000|2025-05-13 07:10:00|8419.5|8417.1|8426.1|8423.7|8427.2|8424.8|8419.2|8416.8|299
1747120500000|2025-05-13 07:15:00|8426.3|8423.9|8424.6|8422.2|8429.3|8426.9|8423|8420.9|273
1747120800000|2025-05-13 07:20:00|8424.8|8422.4|8415.9|8413.5|8425.7|8423.3|8414.3|8411.9|261
1747121100000|2025-05-13 07:25:00|8415.8|8413.4|8422.9|8420.5|8423.3|8420.9|8414.8|8412.4|279
1747121400000|2025-05-13 07:30:00|8422.8|8420.4|8421.7|8419.3|8424.3|8421.9|8419.2|8417.5|264
1747121700000|2025-05-13 07:35:00|8421.8|8419.4|8420.3|8417.9|8421.9|8420.4|8418.4|8416.9|197
1747122000000|2025-05-13 07:40:00|8420.4|8418|8412.3|8409.9|8420.4|8418|8411.9|8409.5|267
1747122300000|2025-05-13 07:45:00|8412.1|8409.7|8413|8410.6|8415.4|8413|8411.3|8408.9|305
1747122600000|2025-05-13 07:50:00|8413.1|8410.7|8411.6|8409.2|8415.5|8413.1|8411.1|8408.7|301
1747122900000|2025-05-13 07:55:00|8411.7|8409.3|8407.4|8405.9|8413.9|8411.5|8407.4|8405.9|240
1747123200000|2025-05-13 08:00:00|8407.5|8406|8402.5|8400.1|8407.8|8406.3|8400.8|8399.3|329
1747123500000|2025-05-13 08:05:00|8402.6|8400.2|8407.5|8405.1|8407.7|8405.3|8396.7|8394.3|289
1747123800000|2025-05-13 08:10:00|8407.4|8405|8403.2|8400.8|8410|8407.6|8400.9|8398.5|307
1747124100000|2025-05-13 08:15:00|8403.4|8401|8404.3|8401.9|8406|8403.6|8400.4|8398.7|241
1747124400000|2025-05-13 08:20:00|8404.4|8402|8405.8|8403.4|8406.9|8404.5|8402.1|8399.7|245
1747124700000|2025-05-13 08:25:00|8406|8403.6|8403.7|8401.3|8407.2|8404.8|8402.6|8400.2|216
1747125000000|2025-05-13 08:30:00|8403.9|8401.5|8406.6|8404.2|8408.9|8406.5|8403.6|8401.2|268
1747125300000|2025-05-13 08:35:00|8407|8404.6|8409.4|8407|8410.5|8408.2|8405.7|8403.4|213
1747125600000|2025-05-13 08:40:00|8409.5|8407.1|8406.9|8404.5|8410|8407.7|8405.9|8403.5|198
1747125900000|2025-05-13 08:45:00|8407.1|8404.7|8405.9|8403.5|8407.1|8405.1|8405|8402.6|181
1747126200000|2025-05-13 08:50:00|8405.8|8403.4|8403.2|8400.8|8407.2|8404.9|8402.7|8400.3|157
1747126500000|2025-05-13 08:55:00|8403.3|8400.9|8399.7|8397.3|8405.1|8402.7|8398.3|8395.9|216
1747126800000|2025-05-13 09:00:00|8399.6|8397.2|8404.5|8402.1|8405.5|8403.1|8398.3|8395.9|217
1747127100000|2025-05-13 09:05:00|8404.6|8402.2|8410.5|8408.1|8411.4|8409|8404.6|8402.2|184
1747127400000|2025-05-13 09:10:00|8410.4|8408|8413.4|8411|8414|8411.6|8408.8|8406.4|180
1747127700000|2025-05-13 09:15:00|8413.3|8410.9|8408.1|8406.6|8413.9|8411.5|8404.9|8403.2|221
1747128000000|2025-05-13 09:20:00|8408.6|8406.2|8408|8405.6|8410.7|8408.3|8407.2|8405.2|186
1747128300000|2025-05-13 09:25:00|8408.1|8405.7|8410.3|8407.9|8411.5|8409.1|8407.5|8405.2|124
1747128600000|2025-05-13 09:30:00|8410.4|8408|8409.5|8407.1|8411.2|8408.8|8408|8405.6|224
1747128900000|2025-05-13 09:35:00|8409.6|8407.2|8412|8409.6|8413.8|8411.4|8409.3|8407.2|173
1747129200000|2025-05-13 09:40:00|8412.1|8409.7|8414.3|8411.9|8414.6|8412.2|8410.7|8408.3|148
1747129500000|2025-05-13 09:45:00|8414.4|8412|8413.3|8411.8|8417.3|8414.9|8411.7|8409.3|168
1747129800000|2025-05-13 09:50:00|8413.2|8411.7|8413.7|8412.2|8414.5|8412.5|8410|8408.5|157
1747130100000|2025-05-13 09:55:00|8413.5|8412|8416.7|8414.3|8416.8|8414.4|8412.1|8410|170
1747130400000|2025-05-13 10:00:00|8416.8|8414.4|8414.4|8412|8417.4|8415|8413.5|8411.2|226
1747130700000|2025-05-13 10:05:00|8414.3|8411.9|8421.9|8419.5|8423.2|8420.8|8413.9|8411.5|278
1747131000000|2025-05-13 10:10:00|8421.8|8419.4|8422.2|8419.8|8424.1|8422.2|8421.5|8419.1|235
1747131300000|2025-05-13 10:15:00|8421.7|8420.2|8420|8418.5|8422.2|8420.7|8419.2|8417.7|156
1747131600000|2025-05-13 10:20:00|8419.9|8418.4|8415.9|8414.4|8420.3|8418.6|8414.9|8412.7|142
1747131900000|2025-05-13 10:25:00|8415.8|8414.3|8411.3|8409.8|8415.8|8414.3|8411.3|8409.8|130
1747132200000|2025-05-13 10:30:00|8411.4|8409.9|8414.7|8412.3|8416|8413.6|8411.4|8409.8|158
1747132500000|2025-05-13 10:35:00|8414.6|8412.2|8416.8|8414.4|8417.1|8414.7|8414.2|8411.8|127
1747132800000|2025-05-13 10:40:00|8417.2|8414.8|8417.7|8415.3|8418.1|8415.8|8416.4|8414|168
1747133100000|2025-05-13 10:45:00|8417.6|8415.2|8424.4|8422|8424.7|8422.3|8417.4|8415|132
1747133400000|2025-05-13 10:50:00|8424.3|8421.9|8424.1|8421.7|8425.5|8423.1|8421.8|8419.4|169
1747133700000|2025-05-13 10:55:00|8424.2|8421.8|8419.6|8418.1|8425|8422.6|8419.3|8417.8|216
1747134000000|2025-05-13 11:00:00|8419.7|8418.2|8415.6|8414.1|8420.7|8418.6|8415|8413.5|159
1747134300000|2025-05-13 11:05:00|8415.5|8414|8418.8|8416.4|8419|8416.6|8414|8412.5|120
1747134600000|2025-05-13 11:10:00|8418.9|8416.5|8416.1|8414.6|8419.2|8417|8415.4|8413.9|129
1747134900000|2025-05-13 11:15:00|8416.2|8414.7|8414.4|8412|8417.2|8415.2|8413.9|8412|141
1747135200000|2025-05-13 11:20:00|8414.3|8411.9|8418.3|8415.9|8418.3|8415.9|8414|8411.6|115
1747135500000|2025-05-13 11:25:00|8418.2|8415.8|8417.8|8416.3|8419.4|8417|8417.8|8415.4|100
1747135800000|2025-05-13 11:30:00|8417.7|8416.2|8418.9|8416.5|8418.9|8417.3|8416.4|8414.9|71
1747136100000|2025-05-13 11:35:00|8418.8|8416.4|8421.1|8418.7|8423.2|8420.8|8418.8|8416.4|87
1747136400000|2025-05-13 11:40:00|8421|8418.6|8420.4|8418.9|8421.5|8420|8419.7|8417.3|127
1747136700000|2025-05-13 11:45:00|8420.5|8419|8422.2|8419.8|8423|8420.6|8419.8|8418.3|128
1747137000000|2025-05-13 11:50:00|8422.3|8419.9|8419.6|8418.1|8422.9|8421|8419.5|8417.1|149
1747137300000|2025-05-13 11:55:00|8419.7|8418.2|8420.6|8419.1|8423.4|8421.5|8419.7|8418.2|232
1747137600000|2025-05-13 12:00:00|8420.7|8419.2|8421.7|8420.2|8423.2|8421.2|8418.4|8416.9|251
1747137900000|2025-05-13 12:05:00|8421.8|8420.3|8422.2|8419.8|8423.4|8421.6|8420.7|8418.9|176
1747138200000|2025-05-13 12:10:00|8422.3|8419.9|8422.7|8421.2|8424.2|8422|8420.1|8418.6|218
1747138500000|2025-05-13 12:15:00|8422.6|8421.1|8423.2|8421.7|8423.6|8422.1|8421.7|8419.6|153
1747138800000|2025-05-13 12:20:00|8423.3|8421.8|8424|8421.6|8425.2|8423.7|8422.1|8419.7|227
1747139100000|2025-05-13 12:25:00|8424.1|8421.7|8426.2|8421.2|8427.2|8422.8|8421.7|8418.6|218
1747139400000|2025-05-13 12:30:00|8426.5|8421.5|8427.9|8426.4|8433.1|8431.5|8409.8|8405.9|891
1747139700000|2025-05-13 12:35:00|8427.8|8426.3|8424.5|8422.1|8428.6|8426.8|8423.8|8421.4|553
1747140000000|2025-05-13 12:40:00|8424.6|8422.2|8413.4|8411|8426.6|8424.2|8412.9|8410.5|452
1747140300000|2025-05-13 12:45:00|8413.1|8410.7|8416|8413.6|8419.2|8417.7|8413|8410.6|535
1747140600000|2025-05-13 12:50:00|8416.6|8414.2|8424.1|8421.7|8427.7|8426|8416.4|8414|497
1747140900000|2025-05-13 12:55:00|8423.9|8421.5|8419.3|8416.9|8424.5|8422.1|8418.3|8415.9|370
1747141200000|2025-05-13 13:00:00|8419.7|8417.3|8417.9|8415.5|8421.4|8419|8414.7|8412.3|421
1747141500000|2025-05-13 13:05:00|8417.8|8415.4|8413.9|8411.5|8422.7|8420.4|8413|8410.6|376
1747141800000|2025-05-13 13:10:00|8414.2|8411.8|8415.4|8413|8418|8416.2|8412.8|8410.4|401
1747142100000|2025-05-13 13:15:00|8416.5|8414.1|8418.7|8416.3|8422.6|8420.2|8415.5|8413.1|376
1747142400000|2025-05-13 13:20:00|8418.8|8416.4|8412.8|8410.4|8419|8416.7|8411.1|8408.7|338
1747142700000|2025-05-13 13:25:00|8412.7|8410.3|8412.1|8409.7|8412.9|8410.9|8407.7|8405.3|348
1747143000000|2025-05-13 13:30:00|8411.9|8409.5|8411.6|8409.2|8413.7|8411.7|8408.9|8406.5|550
1747143300000|2025-05-13 13:35:00|8411.5|8409.1|8410.2|8407.8|8412|8409.6|8406.2|8403.8|411
1747143600000|2025-05-13 13:40:00|8410.1|8407.7|8411.2|8408.8|8415.9|8413.5|8409.8|8407.4|426
1747143900000|2025-05-13 13:45:00|8411.5|8409.1|8412.6|8410.2|8414.6|8412.2|8410.3|8407.9|369
1747144200000|2025-05-13 13:50:00|8412.7|8410.3|8421.5|8419.1|8421.7|8419.3|8412.7|8410.3|406
1747144500000|2025-05-13 13:55:00|8421.4|8419|8421.4|8419|8424.7|8422.4|8420.2|8417.8|366
1747144800000|2025-05-13 14:00:00|8421.5|8419.1|8422.8|8420.4|8426.4|8424.3|8420.4|8418|381
1747145100000|2025-05-13 14:05:00|8422.6|8420.2|8422.7|8420.3|8425.7|8424|8422.5|8420.1|308
1747145400000|2025-05-13 14:10:00|8422.6|8420.2|8430.6|8428.2|8430.6|8428.2|8421.2|8418.8|355
1747145700000|2025-05-13 14:15:00|8430.7|8428.3|8432.7|8430.3|8435.6|8433.6|8429.5|8427.1|351
1747146000000|2025-05-13 14:20:00|8432.5|8430.1|8426.7|8424.3|8432.5|8430.1|8422.4|8420|427
1747146300000|2025-05-13 14:25:00|8426.6|8424.2|8426.6|8425.1|8432.4|8430|8425.7|8423.7|389
1747146600000|2025-05-13 14:30:00|8426.8|8425.3|8428.8|8426.4|8432.9|8430.9|8425.9|8423.9|424
1747146900000|2025-05-13 14:35:00|8429.4|8427|8426.1|8423.7|8431.4|8429.9|8425.1|8422.7|430
1747147200000|2025-05-13 14:40:00|8426.2|8423.8|8419.7|8417.3|8429.3|8427|8417.7|8415.3|567
1747147500000|2025-05-13 14:45:00|8419.9|8417.5|8418.8|8416.4|8424.8|8422.4|8418.6|8416.2|528
1747147800000|2025-05-13 14:50:00|8419|8416.6|8417.9|8415.5|8421.8|8419.4|8417.5|8415.1|428
1747148100000|2025-05-13 14:55:00|8417.8|8415.4|8416.2|8414.7|8418.6|8416.3|8413.8|8412.3|422
1747148400000|2025-05-13 15:00:00|8416.1|8414.6|8416.5|8414.1|8419.1|8417.6|8414.4|8412.9|371
1747148700000|2025-05-13 15:05:00|8416.3|8413.9|8416.1|8413.7|8417.2|8415.4|8411.6|8409.2|368
1747149000000|2025-05-13 15:10:00|8416.4|8414|8417.9|8415.5|8418.3|8416|8415.6|8413.3|271
1747149300000|2025-05-13 15:15:00|8417.4|8415|8419.2|8416.8|8419.7|8417.3|8414.8|8412.4|295
1747149600000|2025-05-13 15:20:00|8418.8|8416.4|8413.3|8410.9|8420|8417.6|8412.8|8410.5|341
1747149900000|2025-05-13 15:25:00|8413.4|8411|8414.8|8412.4|8417.1|8414.7|8413.3|8410.9|255
1747150200000|2025-05-13 15:30:00|8414.7|8412.3|8412.6|8411.1|8416.4|8414|8412.6|8410.6|196
1747150500000|2025-05-13 15:35:00|8412.4|8410.9|8414|8412.5|8415.6|8413.2|8411.8|8410.2|219
1747150800000|2025-05-13 15:40:00|8413.9|8412.4|8413.4|8411|8415.4|8413|8411.1|8409.4|237
1747151100000|2025-05-13 15:45:00|8413.3|8410.9|8414.2|8412.7|8415|8413.5|8411.7|8409.3|249
1747151400000|2025-05-13 15:50:00|8414.5|8413|8413.8|8411.4|8415.4|8413.9|8412.2|8409.8|257
1747151700000|2025-05-13 15:55:00|8413.7|8411.3|8413.4|8411|8413.7|8411.3|8410.8|8408.4|272
1747152000000|2025-05-13 16:00:00|8413.3|8410.9|8412.9|8410.5|8414.1|8411.7|8410.4|8408|281
1747152300000|2025-05-13 16:05:00|8413|8410.6|8415|8412.6|8415.2|8412.8|8411|8408.6|195
1747152600000|2025-05-13 16:10:00|8415.1|8412.7|8416.8|8414.4|8417|8414.6|8413.5|8411.1|140
1747152900000|2025-05-13 16:15:00|8416.9|8414.5|8421.2|8418.8|8423|8421.3|8416.9|8414.5|276
1747153200000|2025-05-13 16:20:00|8421.1|8418.7|8421.8|8419.4|8423.4|8421.1|8421.1|8418.7|218
1747153500000|2025-05-13 16:25:00|8421.9|8419.5|8425.7|8423.3|8427|8424.6|8421.6|8419.2|286
1747153800000|2025-05-13 16:30:00|8425.6|8423.2|8415.9|8413.5|8425.8|8423.4|8413.8|8411.4|279
1747154100000|2025-05-13 16:35:00|8416|8413.6|8414.5|8412.1|8418|8415.6|8413.8|8411.4|200
1747154400000|2025-05-13 16:40:00|8414.3|8411.9|8414|8411.6|8414.7|8412.3|8409.1|8406.7|215
1747154700000|2025-05-13 16:45:00|8413.7|8411.3|8414|8411.6|8415.4|8413|8412.7|8410.3|152
1747155000000|2025-05-13 16:50:00|8414.2|8411.8|8413.4|8411|8416.6|8414.2|8412.4|8410|162
1747155300000|2025-05-13 16:55:00|8413.5|8411.1|8415.8|8413.4|8416.1|8413.7|8412.5|8410.1|176
1747155600000|2025-05-13 17:00:00|8415.9|8413.5|8415.2|8412.8|8416.1|8413.7|8414.4|8412|170
1747155900000|2025-05-13 17:05:00|8415.3|8412.9|8416.7|8414.3|8416.7|8414.3|8413.7|8411.3|131
1747156200000|2025-05-13 17:10:00|8416.5|8414.1|8414|8411.6|8416.7|8414.3|8413.7|8411.3|151
1747156500000|2025-05-13 17:15:00|8414.1|8411.7|8414.7|8412.3|8415.5|8413.1|8413.5|8411.1|131
1747156800000|2025-05-13 17:20:00|8414.9|8412.5|8413.4|8411|8415.1|8412.7|8413.2|8410.8|92
1747157100000|2025-05-13 17:25:00|8413.5|8411.1|8417.8|8415.4|8417.9|8415.5|8413.5|8411.1|85
1747157400000|2025-05-13 17:30:00|8417.9|8415.5|8415.7|8413.3|8418.5|8416.1|8414.4|8412|137
1747157700000|2025-05-13 17:35:00|8415.6|8413.2|8417.1|8414.7|8417.4|8415|8414.3|8411.9|123
1747158000000|2025-05-13 17:40:00|8417.3|8414.9|8416.2|8413.8|8418.3|8415.9|8415.8|8413.4|78
1747158300000|2025-05-13 17:45:00|8416.3|8413.9|8413.7|8411.3|8416.8|8414.4|8413.6|8411.2|88
1747158600000|2025-05-13 17:50:00|8413.6|8411.2|8410.5|8408.1|8414|8411.6|8410.3|8407.9|108
1747158900000|2025-05-13 17:55:00|8410.6|8408.2|8411|8408.6|8411.3|8408.9|8408.9|8406.5|157
1747159200000|2025-05-13 18:00:00|8411.1|8408.7|8410.7|8409.2|8411.6|8409.6|8408.8|8406.4|155
1747159500000|2025-05-13 18:05:00|8410.8|8409.3|8410.9|8408.5|8413.5|8411.1|8410.7|8408.4|102
1747159800000|2025-05-13 18:10:00|8410.8|8408.4|8413|8410.6|8413.2|8410.8|8409.9|8407.5|88
1747160100000|2025-05-13 18:15:00|8413.1|8410.7|8408.4|8406|8413.4|8411|8408|8405.6|132
1747160400000|2025-05-13 18:20:00|8408.5|8406.1|8409.3|8406.9|8410|8407.6|8408.1|8405.7|95
1747160700000|2025-05-13 18:25:00|8409.1|8406.7|8411.2|8408.8|8411.7|8409.3|8408.4|8406|146
1747161000000|2025-05-13 18:30:00|8411.1|8408.7|8410.4|8408|8411.7|8409.3|8409.6|8407.2|127
1747161300000|2025-05-13 18:35:00|8410.5|8408.1|8408.6|8406.2|8410.9|8408.5|8408.2|8405.8|97
1747161600000|2025-05-13 18:40:00|8408.7|8406.3|8406.9|8404.5|8408.7|8406.3|8405.6|8403.1|133
1747161900000|2025-05-13 18:45:00|8407|8404.6|8406.3|8403.9|8408.6|8406.2|8406|8403.6|141
1747162200000|2025-05-13 18:50:00|8406.2|8403.8|8407.9|8406.4|8408.8|8407.3|8406.1|8403.7|114
1747162500000|2025-05-13 18:55:00|8408|8406.5|8406.5|8405|8408.6|8407.1|8405.2|8403.2|168
1747162800000|2025-05-13 19:00:00|8406.6|8405.1|8402.8|8400.4|8407.1|8405.6|8402.5|8400.1|180
1747163100000|2025-05-13 19:05:00|8402.9|8400.5|8402|8399.6|8404.4|8402|8400.4|8398|158
1747163400000|2025-05-13 19:10:00|8402.7|8400.3|8403.2|8400.8|8403.2|8400.8|8401.4|8399|99
1747163700000|2025-05-13 19:15:00|8403.3|8400.9|8403.4|8401|8404.1|8401.7|8402.3|8399.9|102
1747164000000|2025-05-13 19:20:00|8403.5|8401.1|8402.8|8400.4|8404.2|8401.8|8402.2|8399.8|94
1747164300000|2025-05-13 19:25:00|8402.7|8400.3|8402.3|8399.9|8402.9|8400.5|8401.9|8399.5|68
1747164600000|2025-05-13 19:30:00|8402.2|8399.8|8403.5|8401.1|8403.9|8401.5|8402.2|8399.8|81
1747164900000|2025-05-13 19:35:00|8403.4|8401|8401.9|8399.5|8403.4|8401|8401.6|8399.2|61
1747165200000|2025-05-13 19:40:00|8401.8|8399.4|8401.3|8398.9|8402|8399.6|8400.9|8398.5|48
1747165500000|2025-05-13 19:45:00|8401.4|8399|8398.5|8396.1|8402|8399.6|8398.3|8395.9|78
1747165800000|2025-05-13 19:50:00|8399.3|8396.9|8397.3|8394.9|8399.4|8397|8397.2|8394.8|113
1747166100000|2025-05-13 19:55:00|8397.1|8394.7|8396.6|8394.2|8398.9|8396.5|8395.4|8393|180
1747166400000|2025-05-13 20:00:00|8396.5|8394.1|8398.7|8396.3|8398.7|8396.3|8394|8391.6|115
1747166700000|2025-05-13 20:05:00|8398.8|8396.4|8397.2|8394.8|8399.3|8396.9|8396.6|8394.2|35
1747167000000|2025-05-13 20:10:00|8397.3|8394.9|8393.9|8391.5|8397.9|8395.5|8392|8389.6|142
1747167300000|2025-05-13 20:15:00|8394.1|8391.7|8392.7|8390.3|8394.3|8391.9|8392|8389.6|34
1747167600000|2025-05-13 20:20:00|8392.8|8390.4|8391.7|8389.3|8393.7|8391.3|8391.6|8389.2|69
1747167900000|2025-05-13 20:25:00|8391.8|8389.4|8389.1|8386.7|8391.8|8389.4|8388.9|8386.5|75
1747168200000|2025-05-13 20:30:00|8388.9|8386.5|8390.1|8387.7|8390.1|8387.7|8388.6|8386.2|33
1747168500000|2025-05-13 20:35:00|8390.3|8387.9|8390.1|8387.7|8391.4|8389|8389.8|8387.4|33
1747168800000|2025-05-13 20:40:00|8390.2|8387.8|8389.4|8387|8390.4|8388|8389.4|8387|16
1747169100000|2025-05-13 20:45:00|8389.7|8387.3|8393.8|8391.4|8393.8|8391.4|8389.7|8387.3|44
1747169400000|2025-05-13 20:50:00|8393.6|8391.2|8395.8|8393.4|8395.9|8393.5|8391.7|8389.3|158
1747169700000|2025-05-13 20:55:00|8396.9|8392.3|8398.1|8391.6|8400.3|8393.8|8396|8391.4|427
1747170600000|2025-05-13 21:10:00|8396.1|8389.6|8395.8|8389.3|8396.1|8389.6|8395.8|8389.3|2
1747171500000|2025-05-13 21:25:00|8403.7|8397.2|8399|8392.5|8403.7|8397.2|8396.3|8389.8|23
1747171800000|2025-05-13 21:30:00|8398.9|8392.4|8397.8|8391.3|8398.9|8392.4|8395.8|8389.3|20
1747172100000|2025-05-13 21:35:00|8397.7|8391.2|8397.2|8390.7|8398|8391.5|8397.1|8390.6|10
1747172400000|2025-05-13 21:40:00|8397.3|8390.8|8397.3|8390.8|8397.3|8390.8|8394.3|8387.8|9
1747172700000|2025-05-13 21:45:00|8397.1|8390.6|8397.9|8391.4|8397.9|8391.4|8396.9|8390.4|14
1747173000000|2025-05-13 21:50:00|8398|8391.5|8397.4|8390.9|8398|8391.5|8397.4|8390.9|4
1747173300000|2025-05-13 21:55:00|8397.8|8391.3|8396.8|8390.3|8397.9|8391.4|8396.8|8390.3|7
1747173600000|2025-05-13 22:00:00|8396.7|8390.2|8390.5|8385.5|8396.8|8390.3|8390.5|8385.4|122
1747173900000|2025-05-13 22:05:00|8389.7|8386.3|8389.3|8386.9|8390.3|8387.6|8388.7|8385.5|137
1747174200000|2025-05-13 22:10:00|8389|8386.8|8390.5|8388.1|8391.9|8389.2|8389|8386.3|66
1747174500000|2025-05-13 22:15:00|8390.1|8388|8390.3|8387.7|8390.5|8388|8389.7|8387.1|61
1747174800000|2025-05-13 22:20:00|8390.2|8387.6|8389.8|8387.3|8390.2|8387.6|8389|8386.5|49
1747175100000|2025-05-13 22:25:00|8389.7|8387.4|8390.4|8388|8390.4|8388|8389.7|8387.4|17
1747175400000|2025-05-13 22:30:00|8390.3|8387.9|8390.8|8388.4|8391.3|8388.9|8390.2|8387.8|30
1747175700000|2025-05-13 22:35:00|8391|8388.6|8390.9|8388.5|8392.4|8390|8390.8|8388.4|37
1747176000000|2025-05-13 22:40:00|8391|8388.6|8393.3|8390.9|8393.8|8391.4|8391|8388.6|32
1747176300000|2025-05-13 22:45:00|8393.2|8390.8|8393.1|8390.7|8393.6|8391.2|8391.8|8389.4|33
1747176600000|2025-05-13 22:50:00|8392.7|8390.3|8388.4|8386|8392.7|8390.3|8388.2|8385.8|70
1747176900000|2025-05-13 22:55:00|8388.3|8385.9|8388.3|8385.9|8389.3|8386.9|8387.8|8385.4|49
1747177200000|2025-05-13 23:00:00|8388.6|8386.2|8390.9|8388.5|8390.9|8388.5|8388.6|8386.2|66
1747177500000|2025-05-13 23:05:00|8390.8|8388.4|8393.6|8391.2|8393.8|8391.4|8390.8|8388.4|83
1747177800000|2025-05-13 23:10:00|8393.8|8391.4|8394|8391.6|8395.4|8393|8393.6|8391.2|61
1747178100000|2025-05-13 23:15:00|8394.2|8391.8|8392.6|8390.2|8395.4|8393|8392.4|8390|81
1747178400000|2025-05-13 23:20:00|8392.7|8390.3|8394.3|8391.9|8394.3|8391.9|8391.2|8388.8|84
1747178700000|2025-05-13 23:25:00|8394.4|8392|8392.6|8390.2|8394.7|8392.3|8392.6|8390.2|67
1747179000000|2025-05-13 23:30:00|8392.7|8390.3|8392.6|8390.2|8393.9|8391.5|8392.6|8390.2|64
1747179300000|2025-05-13 23:35:00|8392.7|8390.3|8394.6|8392.2|8395.3|8392.9|8392.7|8390.3|96
1747179600000|2025-05-13 23:40:00|8394.5|8392.1|8394|8391.6|8395.2|8392.8|8393.9|8391.5|83
1747179900000|2025-05-13 23:45:00|8394.1|8391.7|8394.8|8392.4|8395.2|8392.8|8393|8390.6|134
1747180200000|2025-05-13 23:50:00|8394.9|8392.5|8395.9|8393.5|8397|8394.6|8394.9|8392.5|96
1747180500000|2025-05-13 23:55:00|8396|8393.6|8396.2|8393.8|8397.1|8394.7|8394.9|8392.5|129
1747180800000|2025-05-14 00:00:00|8396.1|8393.7|8400.2|8397.8|8401.3|8398.9|8393.9|8391.5|273
1747181100000|2025-05-14 00:05:00|8400.3|8397.9|8399.1|8396.7|8400.3|8397.9|8398.3|8395.9|147
1747181400000|2025-05-14 00:10:00|8399|8396.6|8400.2|8397.8|8400.5|8398.1|8397.6|8395.2|155
1747181700000|2025-05-14 00:15:00|8400|8397.6|8401.1|8398.7|8401.4|8399|8399.7|8397.3|94
1747182000000|2025-05-14 00:20:00|8401.6|8399.2|8401.7|8399.3|8403|8400.6|8401.5|8399.1|102
1747182300000|2025-05-14 00:25:00|8401.5|8399.1|8394.8|8392.4|8402.1|8399.7|8394.4|8392|207
1747182600000|2025-05-14 00:30:00|8394.9|8392.5|8393.3|8390.9|8395.1|8392.7|8391.7|8389.3|185
1747182900000|2025-05-14 00:35:00|8393.4|8391|8392.5|8390.1|8393.8|8391.4|8391.9|8389.5|165
1747183200000|2025-05-14 00:40:00|8392.9|8390.5|8395.5|8393.1|8395.8|8393.4|8392.8|8390.4|116
1747183500000|2025-05-14 00:45:00|8395.4|8393|8396.6|8394.2|8396.6|8394.2|8394|8391.6|103
1747183800000|2025-05-14 00:50:00|8396.5|8394.1|8390.8|8388.4|8397.9|8395.5|8390.2|8387.8|279
1747184100000|2025-05-14 00:55:00|8390.9|8388.5|8392.5|8390.1|8392.7|8390.3|8390.4|8388|235
1747184400000|2025-05-14 01:00:00|8392.4|8390|8394.9|8392.5|8395|8392.6|8391.7|8389.3|176
1747184700000|2025-05-14 01:05:00|8394.8|8392.4|8393|8390.6|8394.8|8392.4|8391.8|8389.4|226
1747185000000|2025-05-14 01:10:00|8392.8|8390.4|8388.6|8386.2|8393.1|8390.7|8387.4|8385|213
1747185300000|2025-05-14 01:15:00|8388.5|8386.1|8390|8387.6|8392|8389.6|8387.1|8384.7|235
1747185600000|2025-05-14 01:20:00|8390.2|8387.8|8386.4|8384|8390.5|8388.1|8385.2|8382.8|169
1747185900000|2025-05-14 01:25:00|8386.2|8383.8|8385.5|8383.1|8386.6|8384.2|8382.2|8379.8|222
1747186200000|2025-05-14 01:30:00|8385.2|8382.8|8388.9|8386.5|8391.1|8388.7|8383.9|8381.5|250
1747186500000|2025-05-14 01:35:00|8389|8386.6|8387.7|8385.3|8392.3|8389.9|8387.3|8384.9|253
1747186800000|2025-05-14 01:40:00|8387.8|8385.4|8386.6|8384.2|8388.6|8386.2|8385.4|8383|211
1747187100000|2025-05-14 01:45:00|8386.7|8384.3|8389.2|8386.8|8390.9|8388.5|8385.6|8383.2|203
1747187400000|2025-05-14 01:50:00|8389|8386.6|8389.4|8387|8389.9|8387.5|8387.5|8385.1|151
1747187700000|2025-05-14 01:55:00|8389.5|8387.1|8388.9|8386.5|8389.6|8387.2|8386.7|8384.3|242
1747188000000|2025-05-14 02:00:00|8388.8|8386.4|8393.4|8391|8393.4|8391|8388.3|8385.9|190
1747188300000|2025-05-14 02:05:00|8393.3|8390.9|8395|8392.6|8396.7|8394.3|8392.1|8389.7|199
1747188600000|2025-05-14 02:10:00|8395.1|8392.7|8392.9|8390.5|8395.1|8392.7|8389.8|8387.4|126
1747188900000|2025-05-14 02:15:00|8393|8390.6|8392.5|8390.1|8394.8|8392.4|8392.1|8389.7|168
1747189200000|2025-05-14 02:20:00|8392.6|8390.2|8394.5|8392.1|8394.6|8392.2|8392.4|8390|145
1747189500000|2025-05-14 02:25:00|8394.2|8391.8|8393.4|8391|8395.9|8393.5|8393.2|8390.8|146
1747189800000|2025-05-14 02:30:00|8393.5|8391.1|8391.9|8389.5|8394.3|8391.9|8391.5|8389.1|143
1747190100000|2025-05-14 02:35:00|8391.8|8389.4|8394.7|8392.3|8394.9|8392.5|8390.6|8388.2|156
1747190400000|2025-05-14 02:40:00|8394.1|8391.7|8391.7|8389.3|8394.7|8392.3|8391|8388.6|147
1747190700000|2025-05-14 02:45:00|8391.6|8389.2|8388.9|8386.5|8392.6|8390.2|8388.9|8386.5|129
1747191000000|2025-05-14 02:50:00|8388.8|8386.4|8387.9|8385.5|8390.2|8387.8|8387.9|8385.5|115
1747191300000|2025-05-14 02:55:00|8387.8|8385.4|8389.9|8387.5|8390.4|8388|8386.7|8384.3|140
1747191600000|2025-05-14 03:00:00|8389.7|8387.3|8391.4|8389|8392.1|8389.7|8389.7|8387.3|114
1747191900000|2025-05-14 03:05:00|8391.5|8389.1|8390.6|8388.2|8392.4|8390|8390.3|8387.9|120
1747192200000|2025-05-14 03:10:00|8390.5|8388.1|8388.3|8385.9|8390.6|8388.2|8387.9|8385.5|98
1747192500000|2025-05-14 03:15:00|8388.2|8385.8|8388.6|8386.2|8390|8387.6|8388.1|8385.7|79
1747192800000|2025-05-14 03:20:00|8388.5|8386.1|8389.1|8386.7|8389.3|8386.9|8386.8|8384.4|102
1747193100000|2025-05-14 03:25:00|8389.2|8386.8|8391.5|8389.1|8391.5|8389.1|8388.5|8386.1|126
1747193400000|2025-05-14 03:30:00|8391.8|8389.4|8392.9|8390.5|8394.4|8392|8391.8|8389.4|121
1747193700000|2025-05-14 03:35:00|8393|8390.6|8389.6|8387.2|8393.6|8391.2|8389.3|8386.9|147
1747194000000|2025-05-14 03:40:00|8389.9|8387.5|8389.3|8386.9|8390.5|8388.1|8388.7|8386.3|107
1747194300000|2025-05-14 03:45:00|8389.2|8386.8|8390.1|8387.7|8390.7|8388.3|8388.6|8386.2|136
1747194600000|2025-05-14 03:50:00|8390.2|8387.8|8389.7|8387.3|8390.2|8387.8|8388.5|8386.1|73
1747194900000|2025-05-14 03:55:00|8389.6|8387.2|8386.5|8384.1|8389.6|8387.2|8386.1|8383.7|174
1747195200000|2025-05-14 04:00:00|8386.4|8384|8387.6|8385.2|8388.7|8386.3|8384.2|8381.8|176
1747195500000|2025-05-14 04:05:00|8387.4|8385|8386.5|8384.1|8389.1|8386.7|8386.3|8383.9|157
1747195800000|2025-05-14 04:10:00|8386.6|8384.2|8387.8|8385.4|8387.8|8385.4|8386.2|8383.8|87
1747196100000|2025-05-14 04:15:00|8387.7|8385.3|8389.8|8387.4|8390|8387.6|8387.7|8385.3|104
1747196400000|2025-05-14 04:20:00|8389.9|8387.5|8387|8384.6|8389.9|8387.5|8385.9|8383.5|122
1747196700000|2025-05-14 04:25:00|8386.9|8384.5|8384.6|8382.2|8386.9|8384.5|8383|8380.6|120
1747197000000|2025-05-14 04:30:00|8384.8|8382.4|8382.6|8380.2|8384.9|8382.5|8381.9|8379.5|140
1747197300000|2025-05-14 04:35:00|8382.2|8379.8|8386.4|8384|8386.4|8384|8381.9|8379.5|105
1747197600000|2025-05-14 04:40:00|8386.3|8383.9|8386.8|8384.4|8387.7|8385.3|8385.2|8382.8|134
1747197900000|2025-05-14 04:45:00|8386.7|8384.3|8386.3|8383.9|8386.9|8384.5|8385.1|8382.7|94
1747198200000|2025-05-14 04:50:00|8386.4|8384|8387.8|8385.4|8388.7|8386.3|8386.1|8383.7|107
1747198500000|2025-05-14 04:55:00|8387.7|8385.3|8387.5|8385.1|8387.9|8385.5|8386.2|8383.8|90
1747198800000|2025-05-14 05:00:00|8387.6|8385.2|8386.4|8384|8388.2|8385.8|8385.8|8383.4|146
1747199100000|2025-05-14 05:05:00|8386.1|8383.7|8385.7|8383.3|8386.4|8384|8384.2|8381.8|193
1747199400000|2025-05-14 05:10:00|8385.5|8383.1|8385.8|8383.4|8386.6|8384.2|8384.5|8382.1|143
1747199700000|2025-05-14 05:15:00|8385.9|8383.5|8388.6|8386.2|8389|8386.6|8385|8382.6|115
1747200000000|2025-05-14 05:20:00|8388.5|8386.1|8385.9|8383.5|8388.6|8386.2|8384.9|8382.5|188
1747200300000|2025-05-14 05:25:00|8386|8383.6|8388.3|8385.9|8388.5|8386.1|8385.9|8383.5|136
1747200600000|2025-05-14 05:30:00|8388.6|8386.2|8388.8|8386.4|8389.4|8387|8387.9|8385.5|96
1747200900000|2025-05-14 05:35:00|8388.9|8386.5|8391.1|8388.7|8391.3|8388.9|8388.8|8386.4|75
1747201200000|2025-05-14 05:40:00|8390.5|8388.1|8389.9|8387.5|8390.6|8388.2|8388.5|8386.1|96
1747201500000|2025-05-14 05:45:00|8390|8387.6|8391.3|8388.9|8393|8390.6|8390|8387.6|129
1747201800000|2025-05-14 05:50:00|8391.4|8389|8391.7|8389.3|8392.1|8389.7|8390.5|8388.1|140
1747202100000|2025-05-14 05:55:00|8391.6|8389.2|8395.6|8393.2|8396.4|8394|8391.1|8388.7|112
1747202400000|2025-05-14 06:00:00|8395.8|8393.4|8399.2|8396.8|8399.6|8397.2|8394.6|8392.7|192
1747202700000|2025-05-14 06:05:00|8399.3|8396.9|8398.5|8396.1|8400.3|8398.5|8398|8396|245
1747203000000|2025-05-14 06:10:00|8398.4|8396|8396.5|8394.1|8398.5|8396.1|8393.6|8391.2|192
1747203300000|2025-05-14 06:15:00|8396.4|8394|8391.7|8390.2|8397.4|8395.9|8391.5|8390|224
1747203600000|2025-05-14 06:20:00|8391.4|8389.9|8390.2|8388.7|8393.3|8391.8|8389.3|8387.8|164
1747203900000|2025-05-14 06:25:00|8390.1|8388.6|8393|8390.6|8393.2|8390.9|8389.7|8388.2|212
1747204200000|2025-05-14 06:30:00|8392.9|8390.5|8395.4|8393|8395.7|8393.3|8390.8|8388.7|238
1747204500000|2025-05-14 06:35:00|8395.6|8393.2|8388.8|8386.4|8397.7|8395.3|8388.8|8386.4|181
1747204800000|2025-05-14 06:40:00|8388.7|8386.3|8391|8389.5|8392.8|8390.9|8386.6|8384.7|214
1747205100000|2025-05-14 06:45:00|8391.1|8389.6|8390.3|8387.9|8392.2|8389.8|8386.2|8384|190
1747205400000|2025-05-14 06:50:00|8390.2|8387.8|8392.2|8389.8|8394.6|8392.2|8388.5|8386.5|221
1747205700000|2025-05-14 06:55:00|8392.3|8389.9|8393.9|8392.4|8399.7|8397.3|8392.3|8389.9|313
1747206000000|2025-05-14 07:00:00|8394|8392.5|8390.6|8388.2|8396.5|8395|8389.3|8386.9|383
1747206300000|2025-05-14 07:05:00|8390.5|8388.1|8393.5|8391.1|8393.8|8391.4|8389.9|8387.5|249
1747206600000|2025-05-14 07:10:00|8393.6|8391.2|8397.6|8395.2|8400.9|8398.5|8393.1|8390.7|258
1747206900000|2025-05-14 07:15:00|8397.5|8395.1|8397.9|8395.5|8400.4|8398|8394.7|8392.3|226
1747207200000|2025-05-14 07:20:00|8397.8|8395.4|8393.8|8391.4|8398.2|8395.8|8393.8|8391.4|231
1747207500000|2025-05-14 07:25:00|8393.9|8391.5|8391.1|8388.7|8394.6|8392.2|8389.2|8386.8|304
1747207800000|2025-05-14 07:30:00|8391.7|8389.3|8393.3|8390.9|8394.5|8392.1|8388.4|8386|260
1747208100000|2025-05-14 07:35:00|8393.5|8391.1|8384.7|8382.3|8394.3|8391.9|8382.7|8380.3|329
1747208400000|2025-05-14 07:40:00|8384.9|8382.5|8385.3|8382.9|8389|8386.6|8383.6|8381.2|312
1747208700000|2025-05-14 07:45:00|8385.4|8383|8387.1|8384.7|8388.1|8385.7|8383.8|8381.4|279
1747209000000|2025-05-14 07:50:00|8387.6|8385.2|8382|8379.6|8388|8385.6|8380.4|8378.1|228
1747209300000|2025-05-14 07:55:00|8381.9|8379.5|8383.7|8381.3|8384.5|8382.1|8379.7|8377.7|357
1747209600000|2025-05-14 08:00:00|8383.8|8381.4|8365.1|8362.7|8384.2|8381.8|8361.7|8359.3|609
1747209900000|2025-05-14 08:05:00|8365.4|8363|8357.8|8355.4|8368.4|8366|8346.4|8344|942
1747210200000|2025-05-14 08:10:00|8357.7|8355.3|8371.7|8369.3|8372.4|8370|8353.8|8351.4|759
1747210500000|2025-05-14 08:15:00|8372|8369.6|8366.3|8363.9|8372.6|8370.2|8363.9|8361.5|681
1747210800000|2025-05-14 08:20:00|8366.2|8363.8|8356.1|8353.7|8367.7|8365.3|8353.2|8350.8|680
1747211100000|2025-05-14 08:25:00|8356|8353.6|8361|8358.6|8363.3|8360.9|8351.3|8348.9|689
1747211400000|2025-05-14 08:30:00|8360.7|8358.3|8364.6|8362.2|8364.6|8362.2|8358.2|8355.8|539
1747211700000|2025-05-14 08:35:00|8364.7|8362.3|8363.9|8361.5|8367.1|8364.7|8361|8358.6|418
1747212000000|2025-05-14 08:40:00|8364|8361.6|8366.4|8364|8366.4|8364|8359.2|8356.8|397
1747212300000|2025-05-14 08:45:00|8366.3|8363.9|8356.6|8354.2|8366.3|8363.9|8353.3|8350.9|428
1747212600000|2025-05-14 08:50:00|8356.5|8354.1|8361.2|8358.8|8362|8359.6|8354.8|8352.4|348
1747212900000|2025-05-14 08:55:00|8360.9|8358.5|8357.7|8355.3|8363.7|8361.3|8352.6|8350.2|581
1747213200000|2025-05-14 09:00:00|8357.2|8354.8|8356.9|8354.5|8363.2|8360.8|8355.7|8353.3|492
1747213500000|2025-05-14 09:05:00|8357|8354.6|8355.2|8352.8|8362|8359.6|8353.1|8350.7|530
1747213800000|2025-05-14 09:10:00|8355.3|8352.9|8347|8344.6|8359|8357|8346.9|8344.5|574
1747214100000|2025-05-14 09:15:00|8346.9|8344.5|8345.2|8343.7|8348|8346.2|8340.2|8337.8|492
1747214400000|2025-05-14 09:20:00|8345.1|8343.6|8337|8334.6|8345.1|8343.6|8335.2|8333.2|659
1747214700000|2025-05-14 09:25:00|8337.3|8334.9|8336.6|8334.2|8340.5|8338.1|8333.3|8330.9|586
1747215000000|2025-05-14 09:30:00|8336.7|8334.3|8335.8|8333.4|8341.1|8338.7|8332.2|8330.7|444
1747215300000|2025-05-14 09:35:00|8335.6|8333.2|8338.2|8336.7|8338.9|8336.7|8332.3|8330.8|399
1747215600000|2025-05-14 09:40:00|8338.3|8336.8|8329.3|8326.9|8339.9|8337.9|8326.9|8324.5|493
1747215900000|2025-05-14 09:45:00|8329.4|8327|8326.7|8324.3|8331.6|8329.2|8325.9|8323.5|377
1747216200000|2025-05-14 09:50:00|8326.4|8324|8333.9|8331.5|8334.5|8332.1|8326.2|8323.8|419
1747216500000|2025-05-14 09:55:00|8333.8|8331.4|8340.9|8339.4|8342.1|8339.7|8333.1|8330.7|317
1747216800000|2025-05-14 10:00:00|8341|8339.5|8341.1|8338.7|8343.3|8341|8339.7|8337.4|265
1747217100000|2025-05-14 10:05:00|8341.2|8338.8|8341.3|8338.9|8342.2|8340.1|8339.2|8336.8|209
1747217400000|2025-05-14 10:10:00|8341.6|8339.2|8341.6|8340.1|8345.1|8343.2|8341.6|8339.2|235
1747217700000|2025-05-14 10:15:00|8341.5|8340|8348.6|8346.2|8350.3|8347.9|8340.5|8339|288
1747218000000|2025-05-14 10:20:00|8348.9|8346.5|8353.5|8351.1|8353.6|8351.2|8348.1|8345.7|307
1747218300000|2025-05-14 10:25:00|8353.4|8351|8353.1|8350.7|8354.7|8352.6|8350.1|8348.2|196
1747218600000|2025-05-14 10:30:00|8353.3|8350.9|8350.4|8348|8353.8|8351.5|8347.5|8345.9|365
1747218900000|2025-05-14 10:35:00|8350.2|8347.8|8350.5|8349|8352.8|8351|8349.6|8347.8|312
1747219200000|2025-05-14 10:40:00|8350.4|8348.9|8350|8347.6|8350.7|8349.2|8346.5|8344.7|234
1747219500000|2025-05-14 10:45:00|8349.6|8348.1|8351.4|8349|8351.7|8349.7|8347.1|8345.5|235
1747219800000|2025-05-14 10:50:00|8351.5|8349.1|8347.7|8346.2|8352.3|8349.9|8347.2|8345.3|213
1747220100000|2025-05-14 10:55:00|8347.8|8346.3|8353.4|8351|8353.7|8351.3|8346.3|8344.6|211
1747220400000|2025-05-14 11:00:00|8353.3|8350.9|8355|8352.6|8356.7|8354.3|8351.1|8349.3|295
1747220700000|2025-05-14 11:05:00|8355.1|8352.7|8359.7|8357.3|8359.8|8357.7|8351.5|8350|315
1747221000000|2025-05-14 11:10:00|8359.6|8357.2|8358.5|8357|8359.8|8357.9|8355.8|8353.4|241
1747221300000|2025-05-14 11:15:00|8358.4|8356.9|8364.7|8362.3|8366|8363.6|8358.4|8356.9|278
1747221600000|2025-05-14 11:20:00|8364.8|8362.4|8362.1|8359.7|8365.8|8363.4|8361.2|8358.8|246
1747221900000|2025-05-14 11:25:00|8362|8359.6|8362.8|8361.3|8363.6|8361.5|8359.6|8357.7|252
1747222200000|2025-05-14 11:30:00|8362.5|8361|8362.1|8360.6|8364.3|8361.9|8361.3|8359.3|198
1747222500000|2025-05-14 11:35:00|8362|8360.5|8360|8358.5|8363.4|8361|8358.9|8357|212
1747222800000|2025-05-14 11:40:00|8359.9|8358.4|8361.1|8358.7|8362.9|8361.4|8358.3|8355.9|236
1747223100000|2025-05-14 11:45:00|8361.2|8358.8|8361.5|8360|8362.8|8360.4|8358.1|8356.6|221
1747223400000|2025-05-14 11:50:00|8361.6|8359.2|8367.3|8364.9|8367.3|8364.9|8361.1|8359.2|190
1747223700000|2025-05-14 11:55:00|8367.2|8364.8|8370.6|8368.2|8371.5|8369.1|8366.7|8364.3|319
1747224000000|2025-05-14 12:00:00|8370.7|8368.3|8364.9|8363.4|8372.7|8370.3|8364|8361.6|370
1747224300000|2025-05-14 12:05:00|8365|8363.5|8375.5|8373.1|8376.6|8374.2|8363.7|8362.2|382
1747224600000|2025-05-14 12:10:00|8375.4|8373|8376.7|8374.3|8378.8|8376.4|8374.6|8373|314
1747224900000|2025-05-14 12:15:00|8376.8|8374.4|8375.1|8373.6|8380|8377.6|8375|8372.8|357
1747225200000|2025-05-14 12:20:00|8375|8373.5|8374.1|8372.6|8378.3|8375.9|8373.2|8371.7|398
1747225500000|2025-05-14 12:25:00|8374|8372.5|8368.9|8367.4|8374|8372.5|8368.7|8366.7|341
1747225800000|2025-05-14 12:30:00|8369.3|8367.8|8368.9|8367.4|8370.7|8369.2|8366.4|8364.3|349
1747226100000|2025-05-14 12:35:00|8369.1|8367.6|8373.4|8371.9|8375.8|8373.4|8366.8|8364.4|353
1747226400000|2025-05-14 12:40:00|8373.6|8372.1|8365|8363.5|8374.3|8372.4|8365|8363.1|349
1747226700000|2025-05-14 12:45:00|8364.8|8363.3|8367.6|8366.1|8370.4|8368|8361.6|8359.4|407
1747227000000|2025-05-14 12:50:00|8367.7|8366.2|8373.2|8370.8|8373.6|8371.2|8366.2|8364.7|356
1747227300000|2025-05-14 12:55:00|8372.9|8370.5|8376.4|8374|8376.6|8374.2|8369.6|8368.1|316
1747227600000|2025-05-14 13:00:00|8376.2|8373.8|8378.8|8377.3|8380.9|8379.1|8376.1|8373.7|412
1747227900000|2025-05-14 13:05:00|8378.7|8377.2|8378.4|8376|8381.8|8379.6|8376.5|8375|366
1747228200000|2025-05-14 13:10:00|8378.9|8376.5|8384.5|8382.1|8385.6|8384.1|8378.8|8376.4|312
1747228500000|2025-05-14 13:15:00|8383.5|8381.1|8384.8|8382.4|8387.9|8386.1|8382.2|8380.1|383
1747228800000|2025-05-14 13:20:00|8384.7|8382.3|8370|8367.6|8384.7|8382.3|8369.6|8367.2|408
1747229100000|2025-05-14 13:25:00|8370.2|8367.8|8374.2|8371.8|8376.1|8374.1|8369.1|8366.9|373
1747229400000|2025-05-14 13:30:00|8374.3|8371.9|8375.9|8374.4|8377.7|8376.2|8370.1|8367.7|451
1747229700000|2025-05-14 13:35:00|8376|8374.5|8373.8|8372.3|8377.6|8375.4|8372.2|8369.8|458
1747230000000|2025-05-14 13:40:00|8373.9|8372.4|8374.1|8371.7|8377.1|8374.7|8372.2|8370.7|356
1747230300000|2025-05-14 13:45:00|8373.9|8371.5|8374.3|8371.9|8375.1|8373.5|8370|8367.6|420
1747230600000|2025-05-14 13:50:00|8374.6|8372.2|8373.4|8371.9|8375.6|8373.8|8370|8368.1|432
1747230900000|2025-05-14 13:55:00|8373.3|8371.8|8381.7|8379.3|8382.9|8381|8372.7|8371.2|524
1747231200000|2025-05-14 14:00:00|8381.8|8379.4|8391.3|8388.9|8392.5|8390.1|8381.7|8379.3|448
1747231500000|2025-05-14 14:05:00|8391.4|8389|8389.2|8386.8|8391.5|8389.1|8384.5|8382.3|442
1747231800000|2025-05-14 14:10:00|8389.3|8386.9|8384.7|8382.3|8389.3|8387.3|8383.5|8381.4|356
1747232100000|2025-05-14 14:15:00|8385|8382.6|8389.8|8387.4|8392.7|8390.9|8380.4|8378|480
1747232400000|2025-05-14 14:20:00|8389.7|8387.3|8393.6|8391.2|8394.7|8392.3|8386.3|8383.9|377
1747232700000|2025-05-14 14:25:00|8393.5|8391.1|8383.7|8382.2|8393.5|8391.1|8383.4|8381.5|384
1747233000000|2025-05-14 14:30:00|8384.2|8382.7|8387.3|8385.8|8390.8|8388.9|8382.3|8380.8|435
1747233300000|2025-05-14 14:35:00|8387.2|8385.7|8390.8|8389.3|8391.8|8389.8|8386.1|8384.1|444
1747233600000|2025-05-14 14:40:00|8390.7|8389.2|8387.7|8386.2|8391.4|8389.9|8386.9|8385.4|408
1747233900000|2025-05-14 14:45:00|8389.1|8386.7|8388.9|8386.5|8390.4|8388|8383.1|8380.7|354
1747234200000|2025-05-14 14:50:00|8389.1|8386.7|8398.4|8396|8401.8|8399.4|8387.1|8384.7|554
1747234500000|2025-05-14 14:55:00|8398.5|8396.1|8394.6|8392.2|8400.9|8398.5|8393.1|8390.7|463
1747234800000|2025-05-14 15:00:00|8394.5|8392.1|8396.6|8394.2|8398.9|8396.5|8393.7|8391.3|525
1747235100000|2025-05-14 15:05:00|8396.5|8394.1|8396.1|8393.7|8400|8397.6|8393.3|8390.9|457
1747235400000|2025-05-14 15:10:00|8396|8393.6|8399.7|8397.3|8402.8|8400.4|8395.9|8393.5|473
1747235700000|2025-05-14 15:15:00|8399.5|8397.1|8400.3|8397.9|8403.5|8401.1|8399.4|8397|346
1747236000000|2025-05-14 15:20:00|8400.4|8398|8400.8|8398.4|8402.1|8399.7|8396|8393.6|356
1747236300000|2025-05-14 15:25:00|8400.7|8398.3|8397.6|8395.2|8401.8|8399.4|8397|8394.6|319
1747236600000|2025-05-14 15:30:00|8397.7|8395.3|8400.6|8398.2|8400.7|8398.3|8396.8|8394.4|266
1747236900000|2025-05-14 15:35:00|8400.7|8398.3|8405|8402.6|8405.8|8403.4|8400.6|8398.2|250
1747237200000|2025-05-14 15:40:00|8404.8|8402.4|8406.2|8403.8|8407.2|8404.8|8402.7|8400.3|277
1747237500000|2025-05-14 15:45:00|8406.3|8403.9|8405.5|8403.1|8407|8404.6|8404.4|8402|262
1747237800000|2025-05-14 15:50:00|8405.3|8402.9|8401.5|8399.1|8406.2|8404.7|8401.2|8398.8|253
1747238100000|2025-05-14 15:55:00|8401.6|8399.2|8398.5|8397|8401.8|8400.2|8398.5|8397|234
1747238400000|2025-05-14 16:00:00|8398.6|8397.1|8396|8393.6|8400.7|8398.3|8395.8|8393.6|226
1747238700000|2025-05-14 16:05:00|8395.9|8393.5|8395.8|8393.4|8399.2|8396.8|8394.8|8392.4|212
1747239000000|2025-05-14 16:10:00|8395.7|8393.3|8400.8|8398.4|8400.9|8398.5|8395.7|8393.3|186
1747239300000|2025-05-14 16:15:00|8400.9|8398.5|8401.1|8398.7|8402.4|8400|8399.9|8397.5|188
1747239600000|2025-05-14 16:20:00|8400.9|8398.5|8401.4|8399|8401.9|8399.5|8399.4|8397|153
1747239900000|2025-05-14 16:25:00|8401.8|8399.4|8403.4|8401|8405.3|8402.9|8401.7|8399.3|173
1747240200000|2025-05-14 16:30:00|8403.3|8400.9|8403|8400.6|8406.2|8403.8|8403|8400.6|158
1747240500000|2025-05-14 16:35:00|8402.9|8400.5|8401.9|8399.5|8403.4|8401|8400.9|8398.5|176
1747240800000|2025-05-14 16:40:00|8401.6|8399.2|8415.2|8412.8|8426.2|8423.8|8401.6|8399.2|1037
1747241100000|2025-05-14 16:45:00|8415|8412.6|8411.2|8408.8|8417.7|8415.3|8410.5|8408.1|481
1747241400000|2025-05-14 16:50:00|8411.3|8408.9|8408.4|8406|8413.7|8411.3|8408.4|8406|340
1747241700000|2025-05-14 16:55:00|8408.3|8405.9|8411.1|8408.7|8414|8411.6|8407.3|8404.9|338
1747242000000|2025-05-14 17:00:00|8411.2|8408.8|8410.6|8408.2|8414.2|8411.8|8408.4|8406|312
1747242300000|2025-05-14 17:05:00|8410.2|8407.8|8416.1|8413.7|8416.1|8413.7|8410.1|8407.7|186
1747242600000|2025-05-14 17:10:00|8416.2|8413.8|8413.4|8411|8416.8|8414.4|8412.4|8410|206
1747242900000|2025-05-14 17:15:00|8413.2|8410.8|8414.1|8411.7|8414.6|8412.2|8412|8409.6|197
1747243200000|2025-05-14 17:20:00|8414.2|8411.8|8408.9|8406.5|8414.7|8412.3|8408.3|8405.9|245
1747243500000|2025-05-14 17:25:00|8408.6|8406.2|8408.1|8405.7|8409.9|8407.5|8406.2|8403.8|196
1747243800000|2025-05-14 17:30:00|8407.9|8405.5|8407.9|8405.5|8408.6|8406.2|8406.2|8403.8|165
1747244100000|2025-05-14 17:35:00|8408|8405.6|8411.3|8408.9|8412.6|8410.2|8408|8405.6|144
1747244400000|2025-05-14 17:40:00|8411.4|8409|8412.3|8409.9|8412.9|8410.5|8410.1|8407.7|134
1747244700000|2025-05-14 17:45:00|8412.1|8409.7|8415.6|8413.2|8415.9|8413.5|8412.1|8409.7|156
1747245000000|2025-05-14 17:50:00|8415.1|8412.7|8414.9|8412.5|8418.5|8416.1|8414.3|8411.9|169
1747245300000|2025-05-14 17:55:00|8414.7|8412.3|8413.7|8411.3|8414.7|8412.3|8412.1|8409.7|131
1747245600000|2025-05-14 18:00:00|8413.6|8411.2|8421.3|8418.9|8421.8|8419.4|8412.7|8410.3|184
1747245900000|2025-05-14 18:05:00|8421.2|8418.8|8424.3|8421.9|8424.4|8422|8417|8414.6|218
1747246200000|2025-05-14 18:10:00|8424.7|8422.3|8425.6|8423.2|8426.1|8423.7|8422.4|8420|207
1747246500000|2025-05-14 18:15:00|8426.9|8424.5|8425|8422.6|8426.9|8424.5|8422.6|8420.2|206
1747246800000|2025-05-14 18:20:00|8425.1|8422.7|8425.8|8423.4|8425.8|8423.4|8423.3|8420.9|124
1747247100000|2025-05-14 18:25:00|8426|8423.6|8429.1|8426.7|8429.5|8427.1|8425.8|8423.4|163
1747247400000|2025-05-14 18:30:00|8429.2|8426.8|8428.4|8426|8429.6|8427.2|8426.4|8424|174
1747247700000|2025-05-14 18:35:00|8428.3|8425.9|8428.4|8426|8428.6|8426.2|8426.4|8424|118
1747248000000|2025-05-14 18:40:00|8428.1|8425.7|8425.1|8422.7|8428.3|8425.9|8423.5|8421.1|166
1747248300000|2025-05-14 18:45:00|8425.2|8422.8|8420.7|8418.3|8425.3|8422.9|8420.6|8418.2|177
1747248600000|2025-05-14 18:50:00|8420.8|8418.4|8421.8|8419.4|8422.1|8419.7|8419.8|8417.4|136
1747248900000|2025-05-14 18:55:00|8421.7|8419.3|8427|8424.6|8427|8424.6|8421.6|8419.2|208
1747249200000|2025-05-14 19:00:00|8427.3|8424.9|8435.1|8432.7|8436.3|8433.9|8427.3|8424.9|280
1747249500000|2025-05-14 19:05:00|8435.2|8432.8|8432.5|8430.1|8437.2|8434.8|8431.9|8429.5|202
1747249800000|2025-05-14 19:10:00|8432.6|8430.2|8430.9|8428.5|8432.7|8430.3|8428.8|8426.4|127
1747250100000|2025-05-14 19:15:00|8431.1|8428.7|8429.3|8426.9|8431.2|8428.8|8428.4|8426|173
1747250400000|2025-05-14 19:20:00|8429.2|8426.8|8429.5|8427.1|8432.5|8430.1|8428.9|8426.5|168
1747250700000|2025-05-14 19:25:00|8429.6|8427.2|8430.3|8427.9|8432.9|8430.5|8429.5|8427.1|155
1747251000000|2025-05-14 19:30:00|8430.4|8428|8429.9|8427.5|8433.4|8431|8429.6|8427.2|143
1747251300000|2025-05-14 19:35:00|8430|8427.6|8429.5|8427.1|8431.4|8429|8428.4|8426|122
1747251600000|2025-05-14 19:40:00|8429.4|8427|8431.8|8429.4|8431.8|8429.4|8427.8|8425.4|108
1747251900000|2025-05-14 19:45:00|8431.7|8429.3|8431.4|8429|8431.7|8429.3|8429.6|8427.2|107
1747252200000|2025-05-14 19:50:00|8431.8|8429.4|8433.2|8430.8|8434.4|8432|8431.8|8429.4|144
1747252500000|2025-05-14 19:55:00|8433.1|8430.7|8432.8|8430.4|8434.7|8432.3|8432|8429.6|161
1747252800000|2025-05-14 20:00:00|8433|8430.6|8432.4|8430|8433.2|8430.8|8431.3|8428.9|95
1747253100000|2025-05-14 20:05:00|8432.5|8430.1|8432|8429.6|8434.3|8432.7|8431.7|8429.3|61
1747253400000|2025-05-14 20:10:00|8432.1|8429.7|8430.4|8428|8432.6|8430.2|8430|8427.6|54
1747253700000|2025-05-14 20:15:00|8430.5|8428.1|8429.5|8427.1|8430.9|8428.5|8429.2|8426.8|48
1747254000000|2025-05-14 20:20:00|8429.6|8427.2|8429.4|8427|8430.1|8427.7|8428.9|8426.5|39
1747254300000|2025-05-14 20:25:00|8429.5|8427.1|8427.8|8425.4|8430.2|8427.8|8427.1|8424.7|90
1747254600000|2025-05-14 20:30:00|8427.4|8425|8424.9|8422.5|8427.8|8425.4|8424.2|8421.8|66
1747254900000|2025-05-14 20:35:00|8425|8422.4|8424.9|8422.5|8425.5|8423.1|8423.4|8421|49
1747255200000|2025-05-14 20:40:00|8424.8|8422.4|8423.9|8421.5|8424.8|8422.4|8423.3|8420.9|49
1747255500000|2025-05-14 20:45:00|8423.8|8421.4|8424.7|8422.3|8425.1|8422.7|8423.8|8421.4|48
1747255800000|2025-05-14 20:50:00|8424.9|8422.5|8424.2|8421.8|8427.2|8424.8|8424.2|8421.8|62
1747256100000|2025-05-14 20:55:00|8425|8421.1|8425.8|8419.3|8427|8421.1|8423.9|8417.6|155
1747257300000|2025-05-14 21:15:00|8424.4|8417.9|8422.2|8415.7|8425.3|8418.8|8422.1|8415.6|126
1747257600000|2025-05-14 21:20:00|8423.1|8416.6|8424.5|8418|8425.3|8418.8|8421.8|8415.3|133
1747257900000|2025-05-14 21:25:00|8424.9|8418.4|8425.6|8419.1|8425.6|8419.1|8423.5|8417|38
1747258200000|2025-05-14 21:30:00|8425.9|8419.4|8422.3|8415.8|8426.1|8419.6|8422.3|8415.8|20
1747258500000|2025-05-14 21:35:00|8422|8415.5|8422.4|8415.9|8422.7|8416.2|8420.2|8413.7|14
1747258800000|2025-05-14 21:40:00|8422.6|8416.1|8422.9|8416.4|8422.9|8416.4|8422.3|8415.8|6
1747259100000|2025-05-14 21:45:00|8423|8416.5|8422.7|8416.2|8423|8416.5|8422.6|8416.1|3
1747259400000|2025-05-14 21:50:00|8419.4|8412.9|8419.4|8412.9|8419.4|8412.9|8419.4|8412.9|1
1747259700000|2025-05-14 21:55:00|8421.6|8415.1|8421.2|8414.7|8421.6|8415.1|8421.2|8414.7|2
1747260000000|2025-05-14 22:00:00|8422|8415.5|8419.5|8414.4|8423.5|8417|8419.3|8414|69
1747260300000|2025-05-14 22:05:00|8418.7|8415.2|8414.6|8412.2|8419.4|8415.2|8413.4|8411|90
1747260600000|2025-05-14 22:10:00|8414.5|8412.1|8413.8|8411.4|8415.1|8412.7|8412.9|8410.5|60
1747260900000|2025-05-14 22:15:00|8413.9|8411.5|8414.9|8412.5|8415|8412.6|8413.4|8411|133
1747261200000|2025-05-14 22:20:00|8415|8412.6|8415.1|8412.7|8416.1|8413.7|8414.9|8412.5|71
1747261500000|2025-05-14 22:25:00|8414.9|8412.5|8414.6|8412.2|8415.4|8413|8413.7|8411.3|54
1747261800000|2025-05-14 22:30:00|8414.9|8412.5|8413.5|8411.1|8415.7|8413.3|8412.8|8410.4|62
1747262100000|2025-05-14 22:35:00|8413.6|8411.2|8414.6|8412.2|8416.1|8413.7|8413.3|8410.9|43
1747262400000|2025-05-14 22:40:00|8415|8412.6|8416.3|8413.9|8416.3|8413.9|8414.8|8412.4|29
1747262700000|2025-05-14 22:45:00|8416.2|8413.8|8416.7|8414.3|8416.8|8414.4|8415.9|8413.5|41
1747263000000|2025-05-14 22:50:00|8416.8|8414.4|8416|8413.6|8417.4|8415|8415.9|8413.5|70
1747263300000|2025-05-14 22:55:00|8416.1|8413.7|8416.1|8413.7|8416.5|8414.1|8415.8|8413.4|44
1747263600000|2025-05-14 23:00:00|8415.9|8413.5|8412.6|8410.2|8416.6|8414.2|8412.3|8409.9|75
1747263900000|2025-05-14 23:05:00|8412.5|8410.1|8412.6|8410.2|8413.3|8410.9|8409.7|8407.3|112
1747264200000|2025-05-14 23:10:00|8412.4|8410|8411.3|8408.9|8412.6|8410.2|8409.6|8407.2|119
1747264500000|2025-05-14 23:15:00|8411.2|8408.8|8411.8|8409.4|8411.9|8409.5|8409.6|8407.2|93
1747264800000|2025-05-14 23:20:00|8411.7|8409.3|8411.5|8409.1|8412.1|8409.7|8410.3|8407.9|86
1747265100000|2025-05-14 23:25:00|8411.4|8409|8411|8408.6|8411.8|8409.4|8410.8|8408.4|63
1747265400000|2025-05-14 23:30:00|8410.9|8408.5|8411.2|8408.8|8411.9|8409.5|8409.6|8407.2|101
1747265700000|2025-05-14 23:35:00|8411.3|8408.9|8410.9|8408.5|8411.3|8408.9|8410.3|8407.9|74
1747266000000|2025-05-14 23:40:00|8411.2|8408.8|8412.6|8410.2|8412.8|8410.4|8411.2|8408.8|56
1747266300000|2025-05-14 23:45:00|8412.4|8410|8415.1|8412.7|8415.1|8412.7|8412.4|8410|89
1747266600000|2025-05-14 23:50:00|8415|8412.6|8415.7|8413.3|8415.9|8413.5|8413.1|8410.7|81
1747266900000|2025-05-14 23:55:00|8415.9|8413.5|8414.8|8412.4|8416.2|8413.8|8412.6|8410.2|182
1747267200000|2025-05-15 00:00:00|8414.6|8412.2|8418.1|8415.7|8419.6|8417.2|8414.1|8411.7|289
1747267500000|2025-05-15 00:05:00|8418.2|8415.8|8416.3|8413.9|8419.2|8416.8|8416|8413.6|214
1747267800000|2025-05-15 00:10:00|8416.1|8413.7|8415.9|8413.5|8417.1|8414.7|8414.4|8412|155
1747268100000|2025-05-15 00:15:00|8415.8|8413.4|8411.9|8409.5|8417|8414.6|8411.9|8409.5|172
1747268400000|2025-05-15 00:20:00|8411.8|8409.4|8412.5|8410.1|8413.6|8411.2|8411.5|8409.1|106
1747268700000|2025-05-15 00:25:00|8412.6|8410.2|8408.3|8405.9|8412.7|8410.3|8407|8404.6|190
1747269000000|2025-05-15 00:30:00|8408.2|8405.8|8404.1|8401.7|8408.7|8406.3|8402.2|8399.8|292
1747269300000|2025-05-15 00:35:00|8404|8401.6|8403.6|8401.2|8406.3|8403.9|8403.3|8400.9|179
1747269600000|2025-05-15 00:40:00|8403.3|8400.9|8405.9|8403.5|8406.9|8404.5|8402.3|8399.9|188
1747269900000|2025-05-15 00:45:00|8406|8403.6|8407.1|8404.7|8407.5|8405.1|8405.5|8403.1|163
1747270200000|2025-05-15 00:50:00|8407|8404.6|8404.4|8402|8407.7|8405.3|8402.3|8399.9|350
1747270500000|2025-05-15 00:55:00|8404|8401.6|8402.7|8400.3|8404.5|8402.1|8401.2|8398.8|262
1747270800000|2025-05-15 01:00:00|8402.8|8400.4|8400.4|8398|8402.8|8400.4|8398.6|8396.2|264
1747271100000|2025-05-15 01:05:00|8400.3|8397.9|8402.8|8400.4|8404.3|8401.9|8400.3|8397.9|188
1747271400000|2025-05-15 01:10:00|8402.6|8400.2|8399.4|8397|8402.8|8400.4|8399.3|8396.9|195
1747271700000|2025-05-15 01:15:00|8399.3|8396.9|8399.4|8397|8401|8398.6|8398|8395.6|275
1747272000000|2025-05-15 01:20:00|8399.3|8396.9|8397.2|8394.8|8400.7|8398.3|8396.5|8394.1|286
1747272300000|2025-05-15 01:25:00|8397.3|8394.9|8397.9|8395.5|8398.3|8395.9|8395.2|8392.8|208
1747272600000|2025-05-15 01:30:00|8398.2|8395.8|8400.7|8398.3|8401.2|8398.8|8396.1|8393.7|362
1747272900000|2025-05-15 01:35:00|8400.4|8398|8395.9|8393.5|8400.7|8398.3|8395.5|8393.1|194
1747273200000|2025-05-15 01:40:00|8395.8|8393.4|8396.9|8394.5|8397.6|8395.2|8395.5|8393.1|228
1747273500000|2025-05-15 01:45:00|8396.8|8394.4|8396.7|8394.3|8396.9|8394.5|8394.9|8392.5|197
1747273800000|2025-05-15 01:50:00|8396.8|8394.4|8397|8394.6|8398.6|8396.2|8394.8|8392.4|259
1747274100000|2025-05-15 01:55:00|8396.9|8394.5|8399.3|8396.9|8400.1|8397.7|8396.7|8394.3|201
1747274400000|2025-05-15 02:00:00|8399.4|8397|8402.2|8399.8|8402.5|8400.1|8398.1|8395.7|188
1747274700000|2025-05-15 02:05:00|8402.1|8399.7|8398.1|8395.7|8402.9|8400.5|8397.9|8395.5|171
1747275000000|2025-05-15 02:10:00|8397.9|8395.5|8396.7|8394.3|8398.6|8396.2|8396.4|8394|171
1747275300000|2025-05-15 02:15:00|8396.6|8394.2|8397.4|8395|8398.8|8396.4|8396.3|8393.9|146
1747275600000|2025-05-15 02:20:00|8397.3|8394.9|8400.3|8397.9|8400.6|8398.2|8397.2|8394.8|166
1747275900000|2025-05-15 02:25:00|8400.2|8397.8|8399.7|8397.3|8400.3|8397.9|8398.1|8395.7|156
1747276200000|2025-05-15 02:30:00|8399.2|8396.8|8399.6|8397.2|8400.1|8397.7|8398.5|8396.1|148
1747276500000|2025-05-15 02:35:00|8399.4|8397|8398.5|8396.1|8399.9|8397.5|8397.4|8395|138
1747276800000|2025-05-15 02:40:00|8398.2|8395.8|8398.3|8395.9|8399.3|8396.9|8397.1|8394.7|116
1747277100000|2025-05-15 02:45:00|8399.4|8397|8400.4|8398|8400.8|8398.4|8398.3|8395.9|128
1747277400000|2025-05-15 02:50:00|8400.2|8397.8|8397.6|8395.2|8400.8|8398.4|8397.4|8395|122
1747277700000|2025-05-15 02:55:00|8397.2|8394.8|8396.1|8393.7|8397.6|8395.2|8395|8392.6|179
1747278000000|2025-05-15 03:00:00|8396.2|8393.8|8394.9|8392.5|8397.2|8394.8|8394.1|8391.7|130
1747278300000|2025-05-15 03:05:00|8395|8392.6|8394|8391.6|8396.5|8394.1|8393.2|8390.8|214
1747278600000|2025-05-15 03:10:00|8393.9|8391.5|8393.8|8391.4|8393.9|8391.5|8391.8|8389.4|148
1747278900000|2025-05-15 03:15:00|8393.7|8391.3|8393.6|8391.2|8393.7|8391.3|8392.7|8390.3|161
1747279200000|2025-05-15 03:20:00|8393.5|8391.1|8393.1|8390.7|8393.7|8391.3|8392.4|8390|140
1747279500000|2025-05-15 03:25:00|8393.2|8390.8|8391.5|8389.1|8393.5|8391.1|8391.4|8389|186
1747279800000|2025-05-15 03:30:00|8391.7|8389.3|8394.8|8392.4|8394.8|8392.4|8391.5|8389.1|151
1747280100000|2025-05-15 03:35:00|8394.6|8392.2|8393.8|8391.4|8395.1|8392.7|8390.9|8388.5|213
1747280400000|2025-05-15 03:40:00|8393.6|8391.2|8391.6|8389.2|8395.1|8392.7|8391.5|8389.1|146
1747280700000|2025-05-15 03:45:00|8391.5|8389.1|8393.4|8391|8393.4|8391|8391.4|8389|94
1747281000000|2025-05-15 03:50:00|8393.2|8390.8|8394.3|8391.9|8394.7|8392.3|8393.1|8390.7|100
1747281300000|2025-05-15 03:55:00|8394.4|8392|8395.2|8392.8|8395.6|8393.2|8393.9|8391.5|107
1747281600000|2025-05-15 04:00:00|8395.3|8392.9|8395.4|8393|8396.3|8393.9|8394.5|8392.1|122
1747281900000|2025-05-15 04:05:00|8395.2|8392.8|8396.5|8394.1|8399.2|8396.8|8395.2|8392.8|114
1747282200000|2025-05-15 04:10:00|8396.9|8394.5|8396.5|8394.1|8398.1|8395.7|8394.8|8392.4|114
1747282500000|2025-05-15 04:15:00|8396.4|8394|8396.3|8393.9|8398.4|8396|8396.2|8393.8|102
1747282800000|2025-05-15 04:20:00|8396.4|8394|8395.2|8392.8|8396.5|8394.1|8394.1|8391.5|98
1747283100000|2025-05-15 04:25:00|8395.1|8392.7|8397.3|8394.9|8397.5|8395.1|8395.1|8392.7|90
1747283400000|2025-05-15 04:30:00|8397.5|8395.1|8398.2|8395.8|8399.5|8397.1|8397|8394.6|71
1747283700000|2025-05-15 04:35:00|8397.8|8395.4|8399.7|8397.3|8399.9|8397.5|8396.6|8394.2|117
1747284000000|2025-05-15 04:40:00|8400.2|8397.8|8403.2|8400.8|8404.5|8402.1|8400.1|8397.7|102
1747284300000|2025-05-15 04:45:00|8403.1|8400.7|8405.1|8402.7|8406|8403.6|8402.7|8400.3|123
1747284600000|2025-05-15 04:50:00|8405.2|8402.8|8404.7|8402.3|8406.2|8403.8|8404.1|8401.7|94
1747284900000|2025-05-15 04:55:00|8404.6|8402.2|8405.3|8402.9|8405.6|8403.2|8401.7|8399.3|171
1747285200000|2025-05-15 05:00:00|8405.4|8403|8406.1|8403.7|8407.5|8405.1|8405.3|8402.9|135
1747285500000|2025-05-15 05:05:00|8406|8403.6|8402.9|8400.5|8407.1|8404.7|8402.1|8399.7|157
1747285800000|2025-05-15 05:10:00|8403.2|8400.8|8402.7|8400.3|8403.7|8401.3|8399.7|8397.3|229
1747286100000|2025-05-15 05:15:00|8402.9|8400.5|8401.6|8399.2|8403.7|8401.3|8401.1|8398.7|134
1747286400000|2025-05-15 05:20:00|8401.5|8399.1|8399.3|8396.9|8401.8|8399.4|8397.4|8395|188
1747286700000|2025-05-15 05:25:00|8399.5|8397.1|8404.1|8401.7|8404.6|8402.2|8398.7|8396.3|173
1747287000000|2025-05-15 05:30:00|8404.3|8401.9|8405.9|8403.5|8406.6|8404.2|8403.7|8401.3|219
1747287300000|2025-05-15 05:35:00|8406|8403.6|8404|8401.6|8406|8403.6|8402.6|8400.2|165
1747287600000|2025-05-15 05:40:00|8403.9|8401.5|8403.6|8401.2|8405.2|8402.8|8403.2|8400.8|195
1747287900000|2025-05-15 05:45:00|8403.5|8401.1|8400.1|8397.7|8405.3|8402.9|8400.1|8397.7|163
1747288200000|2025-05-15 05:50:00|8399.8|8397.4|8400.6|8398.2|8400.8|8398.4|8397.7|8395.3|156
1747288500000|2025-05-15 05:55:00|8400.5|8398.1|8399.3|8396.9|8401|8398.6|8397|8394.6|238
1747288800000|2025-05-15 06:00:00|8399.7|8397.3|8401.9|8399.5|8403.7|8401.3|8397.9|8395.5|292
1747289100000|2025-05-15 06:05:00|8401.8|8399.4|8400.2|8397.8|8403.2|8400.8|8399.7|8397.3|264
1747289400000|2025-05-15 06:10:00|8400.3|8397.9|8399.6|8397.2|8402.9|8400.5|8397.7|8395.3|268
1747289700000|2025-05-15 06:15:00|8399.3|8396.9|8397.2|8394.8|8401.5|8399.1|8396.9|8394.5|209
1747290000000|2025-05-15 06:20:00|8397.1|8394.7|8389|8386.6|8397.1|8394.7|8388.1|8385.7|352
1747290300000|2025-05-15 06:25:00|8389.1|8386.7|8390.3|8387.9|8391.6|8389.2|8388.1|8385.7|257
1747290600000|2025-05-15 06:30:00|8390.4|8388|8384.4|8382|8393.2|8390.8|8384.3|8381.9|272
1747290900000|2025-05-15 06:35:00|8384.3|8381.9|8385.8|8383.4|8387.5|8385.1|8383.6|8381.2|207
1747291200000|2025-05-15 06:40:00|8385.9|8383.5|8381.9|8379.5|8386.2|8383.8|8380.8|8378.4|195
1747291500000|2025-05-15 06:45:00|8382|8379.6|8376.6|8374.2|8383.2|8380.8|8376.3|8373.9|346
1747291800000|2025-05-15 06:50:00|8377.1|8374.7|8376.4|8374.9|8379.6|8377.2|8375.9|8373.6|229
1747292100000|2025-05-15 06:55:00|8376.5|8375|8372.6|8370.2|8377.8|8375.8|8371.8|8369.4|287
1747292400000|2025-05-15 07:00:00|8372.9|8370.5|8380.2|8378.7|8381|8379.5|8371.5|8369.1|483
1747292700000|2025-05-15 07:05:00|8380.1|8378.6|8375.6|8374.1|8382.2|8380.4|8375.1|8372.7|349
1747293000000|2025-05-15 07:10:00|8375.4|8373.9|8375.6|8373.2|8381.6|8379.2|8374|8372.2|372
1747293300000|2025-05-15 07:15:00|8375.8|8373.4|8376.9|8374.5|8381.1|8379|8375.6|8373.3|320
1747293600000|2025-05-15 07:20:00|8376.8|8374.4|8383.7|8381.3|8384|8382.1|8375.2|8372.8|273
1747293900000|2025-05-15 07:25:00|8384.1|8381.7|8380.8|8378.4|8388.2|8386|8380.2|8377.8|304
1747294200000|2025-05-15 07:30:00|8380.9|8378.5|8382.6|8380.2|8385.7|8383.3|8380|8377.6|282
1747294500000|2025-05-15 07:35:00|8382.7|8380.3|8381.1|8379.6|8384.9|8382.7|8381|8378.7|294
1747294800000|2025-05-15 07:40:00|8381|8379.5|8382.5|8380.1|8384|8381.7|8379.9|8377.5|273
1747295100000|2025-05-15 07:45:00|8382.3|8379.9|8384.6|8382.2|8389|8387.5|8382.3|8379.9|324
1747295400000|2025-05-15 07:50:00|8384.7|8382.3|8379.4|8377|8386.7|8384.3|8379.2|8376.8|213
1747295700000|2025-05-15 07:55:00|8379.6|8377.2|8380.4|8378.9|8381.8|8379.7|8379.1|8376.7|211
1747296000000|2025-05-15 08:00:00|8380.5|8379|8378.7|8377.2|8385|8382.6|8378.3|8376.2|357
1747296300000|2025-05-15 08:05:00|8378.5|8377|8376.3|8373.9|8379.6|8377.4|8373.7|8371.3|271
1747296600000|2025-05-15 08:10:00|8376.2|8373.8|8375.6|8373.2|8380.1|8377.7|8375.5|8373.1|244
1747296900000|2025-05-15 08:15:00|8375.7|8373.3|8377.9|8376.4|8380.6|8378.2|8374.6|8372.2|217
1747297200000|2025-05-15 08:20:00|8377.8|8376.3|8376.8|8375.3|8378.4|8376.9|8374.9|8373.4|218
1747297500000|2025-05-15 08:25:00|8376.9|8375.4|8379.4|8377.9|8382.2|8379.8|8376.7|8375.2|186
1747297800000|2025-05-15 08:30:00|8379.5|8378|8374.3|8371.9|8380.2|8378.7|8374|8371.8|208
1747298100000|2025-05-15 08:35:00|8373.8|8371.4|8366.5|8365|8374|8371.7|8366|8363.6|219
1747298400000|2025-05-15 08:40:00|8367.1|8365.6|8364|8361.6|8367.5|8366|8360.2|8358.7|270
1747298700000|2025-05-15 08:45:00|8364.1|8361.7|8372.2|8369.8|8372.4|8370|8363.7|8361.3|243
1747299000000|2025-05-15 08:50:00|8372.3|8369.9|8369.4|8367|8372.4|8370|8366.4|8364.3|242
1747299300000|2025-05-15 08:55:00|8369.5|8367.1|8367.4|8365|8370.6|8368.2|8365.7|8363.8|204
1747299600000|2025-05-15 09:00:00|8367.6|8365.2|8374.9|8372.5|8375.8|8373.4|8367.5|8365.1|294
1747299900000|2025-05-15 09:05:00|8375.2|8372.3|8370.6|8368.2|8377.1|8374.5|8369|8367.5|211
1747300200000|2025-05-15 09:10:00|8370.4|8368|8372.4|8370|8373.4|8370.5|8368.8|8366.9|198
1747300500000|2025-05-15 09:15:00|8372.5|8370.1|8373.2|8370.8|8374.3|8371.9|8371.2|8368.8|188
1747300800000|2025-05-15 09:20:00|8372.9|8370.5|8370.4|8368|8375.9|8373.5|8369.9|8368|208
1747301100000|2025-05-15 09:25:00|8370.7|8368.3|8375.7|8374.2|8376.2|8374.7|8370.7|8368.3|223
1747301400000|2025-05-15 09:30:00|8375.9|8374.4|8370.6|8368.2|8376.2|8374.7|8370|8367.6|228
1747301700000|2025-05-15 09:35:00|8370.5|8368.1|8369.1|8366.7|8370.6|8368.2|8367.2|8365.1|200
1747302000000|2025-05-15 09:40:00|8369.2|8366.8|8370.5|8369|8372.3|8370|8367.3|8364.9|176
1747302300000|2025-05-15 09:45:00|8370.8|8369.3|8370.6|8369.1|8371.1|8369.4|8369|8367.2|161
1747302600000|2025-05-15 09:50:00|8370.7|8369.2|8376.8|8374.4|8376.9|8374.7|8370.7|8369.2|226
1747302900000|2025-05-15 09:55:00|8376.7|8374.3|8376|8374.5|8377.1|8375.6|8372.6|8370.5|166
1747303200000|2025-05-15 10:00:00|8375.9|8374.4|8375.5|8374|8378.5|8377|8375|8373.5|174
1747303500000|2025-05-15 10:05:00|8375.3|8373.8|8373.2|8370.8|8376.3|8374.8|8373.2|8370.8|154
1747303800000|2025-05-15 10:10:00|8372.8|8370.4|8373.4|8371.9|8375.6|8374.1|8372.2|8370.1|167
1747304100000|2025-05-15 10:15:00|8374.3|8372.8|8370.6|8369.1|8374.3|8372.8|8370.4|8368.9|178
1747304400000|2025-05-15 10:20:00|8370.7|8369.2|8373.3|8370.9|8374.1|8371.9|8370.1|8368.6|171
1747304700000|2025-05-15 10:25:00|8373.2|8370.8|8374.8|8372.4|8376.8|8374.4|8372.3|8369.9|214
1747305000000|2025-05-15 10:30:00|8374.7|8372.3|8375.6|8374.1|8377.2|8374.8|8371.6|8370.1|220
1747305300000|2025-05-15 10:35:00|8375.5|8374|8375.5|8373.1|8377|8375.2|8372.3|8369.9|161
1747305600000|2025-05-15 10:40:00|8375.6|8373.2|8374.7|8373.2|8378.4|8376|8374.7|8372.7|124
1747305900000|2025-05-15 10:45:00|8374.8|8373.3|8378.1|8375.7|8379.6|8377.7|8374.7|8373.2|153
1747306200000|2025-05-15 10:50:00|8378|8375.6|8379.4|8377|8380.4|8378|8377.4|8375|203
1747306500000|2025-05-15 10:55:00|8379.5|8377.1|8380.1|8378.6|8382.6|8380.9|8379.3|8376.9|272
1747306800000|2025-05-15 11:00:00|8379.8|8378.3|8381.8|8379.4|8383|8380.6|8378.7|8377.1|204
1747307100000|2025-05-15 11:05:00|8381.9|8379.5|8384.9|8382.5|8385.8|8383.7|8381.6|8379.2|296
1747307400000|2025-05-15 11:10:00|8385.1|8382.7|8383.8|8382.3|8385.1|8382.8|8382.3|8379.9|188
1747307700000|2025-05-15 11:15:00|8383.7|8382.2|8386.8|8384.4|8386.8|8384.4|8383|8380.6|154
1747308000000|2025-05-15 11:20:00|8387.1|8384.7|8384.5|8383|8389.1|8386.7|8384.5|8383|197
1747308300000|2025-05-15 11:25:00|8384.9|8382.5|8384.5|8382.1|8384.9|8382.8|8382.9|8380.5|162
1747308600000|2025-05-15 11:30:00|8384.6|8382.2|8393.3|8390.9|8393.3|8390.9|8384.4|8382|200
1747308900000|2025-05-15 11:35:00|8393.6|8391.2|8389.9|8387.5|8393.9|8392.2|8386.4|8384|217
1747309200000|2025-05-15 11:40:00|8389.8|8387.4|8387.9|8386.4|8390|8387.7|8386.3|8384.7|149
1747309500000|2025-05-15 11:45:00|8387.7|8386.2|8389.2|8386.8|8389.2|8386.8|8386.4|8384|197
1747309800000|2025-05-15 11:50:00|8389.4|8387|8388.1|8385.7|8391|8388.6|8386.8|8384.7|191
1747310100000|2025-05-15 11:55:00|8388|8385.6|8389.9|8388.4|8391.5|8389.4|8387.2|8384.8|234
1747310400000|2025-05-15 12:00:00|8389.8|8388.3|8386.1|8383.7|8390.7|8388.9|8385.7|8383.3|289
1747310700000|2025-05-15 12:05:00|8386.2|8383.8|8384.6|8382.2|8388|8385.6|8384.5|8382.1|176
1747311000000|2025-05-15 12:10:00|8384.4|8382|8377.1|8375.6|8385.9|8383.8|8377|8375.5|178
1747311300000|2025-05-15 12:15:00|8376.9|8375.4|8379.7|8377.3|8382.4|8380|8373.5|8372|215
1747311600000|2025-05-15 12:20:00|8380|8377.6|8380.3|8377.9|8381.1|8379|8376.8|8374.4|259
1747311900000|2025-05-15 12:25:00|8380.4|8378|8374.7|8369.7|8380.9|8378.5|8373.1|8369.7|291
1747312200000|2025-05-15 12:30:00|8374.6|8369.6|8366.2|8364.7|8375.4|8371.4|8361.6|8358.4|853
1747312500000|2025-05-15 12:35:00|8366.1|8364.6|8365|8362.6|8370.2|8368.2|8364.4|8362|436
1747312800000|2025-05-15 12:40:00|8364.8|8362.4|8373|8370.6|8375.9|8373.5|8359.9|8358|366
1747313100000|2025-05-15 12:45:00|8372.9|8370.5|8384.2|8381.8|8385.1|8383.6|8372.3|8369.9|608
1747313400000|2025-05-15 12:50:00|8384.6|8382.2|8372.3|8369.9|8388|8386|8371.9|8369.5|619
1747313700000|2025-05-15 12:55:00|8372.2|8369.8|8365.6|8363.2|8372.6|8370.2|8362.6|8360.2|524
1747314000000|2025-05-15 13:00:00|8365.5|8363.1|8362.1|8359.7|8366.2|8363.8|8360.6|8358.2|646
1747314300000|2025-05-15 13:05:00|8362.2|8359.8|8361.9|8359.5|8365.1|8362.7|8354.2|8352.3|540
1747314600000|2025-05-15 13:10:00|8362.2|8359.8|8353.9|8351.5|8364|8361.6|8353.4|8351|439
1747314900000|2025-05-15 13:15:00|8354.1|8351.7|8358.2|8355.8|8358.8|8356.4|8351.3|8348.9|482
1747315200000|2025-05-15 13:20:00|8358.3|8355.9|8355.9|8354.4|8361|8359.3|8355.2|8353.7|378
1747315500000|2025-05-15 13:25:00|8355.7|8354.2|8363.4|8361.9|8365.5|8364|8355.5|8353.8|381
1747315800000|2025-05-15 13:30:00|8363.5|8362|8363.8|8361.4|8367.3|8365.8|8361.7|8359.4|551
1747316100000|2025-05-15 13:35:00|8364.2|8361.8|8362.7|8360.3|8368.7|8366.9|8362.3|8360.3|405
1747316400000|2025-05-15 13:40:00|8362.4|8360|8366.1|8364.6|8367.5|8366|8360.9|8358.7|542
1747316700000|2025-05-15 13:45:00|8366.3|8364.8|8368.6|8367.1|8368.6|8367.1|8360.7|8358.7|527
1747317000000|2025-05-15 13:50:00|8368.3|8366.8|8363.3|8361.8|8368.3|8366.8|8363.1|8361.6|427
1747317300000|2025-05-15 13:55:00|8362.8|8361.3|8356.8|8355.3|8364.2|8362.7|8356.4|8354.6|481
1747317600000|2025-05-15 14:00:00|8356.4|8354.9|8360.7|8358.3|8363.8|8361.4|8352.6|8350.6|588
1747317900000|2025-05-15 14:05:00|8360.9|8358.5|8351.1|8348.7|8360.9|8358.7|8350.2|8348.4|412
1747318200000|2025-05-15 14:10:00|8351|8348.6|8353.7|8352.2|8355.9|8353.7|8347.5|8345.1|520
1747318500000|2025-05-15 14:15:00|8354|8352.5|8363.7|8362.2|8364.3|8362.4|8352.9|8351.4|396
1747318800000|2025-05-15 14:20:00|8364.2|8361.8|8366.8|8365.3|8370|8367.6|8362.8|8360.4|483
1747319100000|2025-05-15 14:25:00|8366.7|8365.2|8364.4|8362|8368.2|8366.4|8363.4|8361.5|419
1747319400000|2025-05-15 14:30:00|8364.7|8362.3|8370.8|8368.4|8372.2|8369.8|8364.7|8362.3|363
1747319700000|2025-05-15 14:35:00|8370.7|8368.3|8374.9|8372.5|8375.9|8373.5|8370.1|8368.1|353
1747320000000|2025-05-15 14:40:00|8375|8372.6|8379.2|8376.8|8379.7|8378.2|8372.3|8370.8|343
1747320300000|2025-05-15 14:45:00|8379|8376.6|8373.8|8371.4|8380|8377.6|8371.5|8369.8|443
1747320600000|2025-05-15 14:50:00|8374|8371.6|8367.5|8366|8374.4|8372|8367.2|8365.2|415
1747320900000|2025-05-15 14:55:00|8367.3|8365.8|8370.9|8369.4|8372.9|8370.9|8365.3|8363.1|583
1747321200000|2025-05-15 15:00:00|8371|8369.5|8371.9|8369.5|8374.1|8372.2|8369.4|8367.9|456
1747321500000|2025-05-15 15:05:00|8371.4|8369.9|8369.4|8367.9|8373.7|8371.3|8367.7|8366.2|298
1747321800000|2025-05-15 15:10:00|8369.5|8368|8367.6|8365.2|8370.4|8368.3|8366.3|8364.3|233
1747322100000|2025-05-15 15:15:00|8367.4|8365|8367.7|8365.3|8367.7|8365.6|8362.6|8360.2|280
1747322400000|2025-05-15 15:20:00|8367.6|8365.2|8372.8|8370.4|8373.2|8370.8|8367.3|8364.9|326
1747322700000|2025-05-15 15:25:00|8372.4|8370|8371.4|8369|8374.6|8372.2|8370.3|8368.2|309
1747323000000|2025-05-15 15:30:00|8370.7|8369.2|8371.8|8369.4|8373.8|8371.4|8370.4|8368.4|229
1747323300000|2025-05-15 15:35:00|8371.7|8369.3|8369.8|8367.4|8373.6|8371.2|8369.6|8367.2|227
1747323600000|2025-05-15 15:40:00|8369.7|8367.3|8373.5|8371.1|8374.1|8371.7|8367.8|8365.4|242
1747323900000|2025-05-15 15:45:00|8373.7|8371.3|8369.6|8367.2|8373.8|8371.4|8367.7|8365.3|259
1747324200000|2025-05-15 15:50:00|8369.7|8367.3|8366.1|8363.7|8369.7|8367.3|8365.5|8363.1|262
1747324500000|2025-05-15 15:55:00|8365.8|8363.4|8361.3|8358.9|8365.9|8363.5|8361.2|8358.8|255
1747324800000|2025-05-15 16:00:00|8361.1|8358.7|8362|8359.6|8364.1|8361.7|8360.4|8358|204
1747325100000|2025-05-15 16:05:00|8362.1|8359.7|8362.9|8360.5|8363.3|8360.9|8359.4|8357|181
1747325400000|2025-05-15 16:10:00|8363.3|8360.9|8364.1|8361.7|8365.1|8362.7|8362.7|8360.3|148
1747325700000|2025-05-15 16:15:00|8363.9|8361.5|8361.2|8358.8|8363.9|8361.5|8361.2|8358.8|186
1747326000000|2025-05-15 16:20:00|8361.4|8359|8364.5|8362.1|8365.7|8363.3|8361|8358.6|193
1747326300000|2025-05-15 16:25:00|8364.6|8362.2|8363.2|8360.8|8364.7|8362.3|8362.2|8359.8|134
1747326600000|2025-05-15 16:30:00|8363.3|8360.9|8368.9|8366.5|8370.2|8367.8|8362.6|8360.2|195
1747326900000|2025-05-15 16:35:00|8368.8|8366.4|8369.2|8366.8|8370.5|8368.1|8366.3|8363.9|153
1747327200000|2025-05-15 16:40:00|8369.4|8367|8367.9|8365.5|8369.9|8367.5|8366.9|8364.5|118
1747327500000|2025-05-15 16:45:00|8367.8|8365.4|8372.1|8369.7|8372.2|8369.8|8367.7|8365.3|125
1747327800000|2025-05-15 16:50:00|8372|8369.6|8370.5|8368.1|8372|8369.6|8368.2|8365.8|130
1747328100000|2025-05-15 16:55:00|8370.6|8368.2|8367.3|8364.9|8371.4|8369|8366.5|8364.1|213
1747328400000|2025-05-15 17:00:00|8367.4|8365|8364.3|8361.9|8369|8366.6|8363.6|8361.2|242
1747328700000|2025-05-15 17:05:00|8364.2|8361.8|8364.3|8361.9|8364.9|8362.5|8361.9|8359.5|152
1747329000000|2025-05-15 17:10:00|8364.2|8361.8|8366.2|8363.8|8366.9|8364.5|8363.3|8360.9|125
1747329300000|2025-05-15 17:15:00|8366.1|8363.7|8366.1|8363.7|8367.2|8364.8|8365.9|8363.5|96
1747329600000|2025-05-15 17:20:00|8366|8363.6|8368.9|8366.5|8369|8366.6|8365.2|8362.8|157
1747329900000|2025-05-15 17:25:00|8369|8366.6|8368.9|8366.5|8370|8367.6|8368.4|8366|130
1747330200000|2025-05-15 17:30:00|8368.6|8366.2|8368.5|8366.1|8372.1|8369.7|8368.2|8365.8|158
1747330500000|2025-05-15 17:35:00|8368.4|8366|8369.3|8366.9|8370.2|8367.8|8367.1|8364.7|123
1747330800000|2025-05-15 17:40:00|8369.4|8367|8374.3|8371.9|8375.1|8372.7|8369.4|8367|124
1747331100000|2025-05-15 17:45:00|8374.2|8371.8|8374.4|8372|8374.7|8372.3|8371.7|8369.3|133
1747331400000|2025-05-15 17:50:00|8374.5|8372.1|8371.3|8368.9|8374.6|8372.2|8370.5|8368.1|133
1747331700000|2025-05-15 17:55:00|8371.4|8369|8371.9|8369.5|8373|8370.6|8369.8|8367.4|129
1747332000000|2025-05-15 18:00:00|8371.8|8369.4|8369.8|8367.4|8372|8369.6|8368.4|8366|150
1747332300000|2025-05-15 18:05:00|8369.9|8367.5|8367.9|8365.5|8370.8|8368.4|8367.9|8365.5|122
1747332600000|2025-05-15 18:10:00|8367.8|8365.4|8368.4|8366|8369.3|8366.9|8367.6|8365.2|102
1747332900000|2025-05-15 18:15:00|8368.3|8365.9|8367.1|8364.7|8368.3|8365.9|8366.7|8364.3|85
1747333200000|2025-05-15 18:20:00|8367.3|8364.9|8367.1|8364.7|8367.8|8365.4|8365.6|8363.2|104
1747333500000|2025-05-15 18:25:00|8367.2|8364.8|8370.1|8367.7|8370.9|8368.5|8367|8364.6|117
1747333800000|2025-05-15 18:30:00|8370.2|8367.8|8369.7|8367.3|8371.5|8369.1|8369.6|8367.2|101
1747334100000|2025-05-15 18:35:00|8369.6|8367.2|8367.1|8364.7|8369.9|8367.5|8366|8363.6|76
1747334400000|2025-05-15 18:40:00|8367|8364.6|8366.1|8363.7|8367|8364.6|8365.7|8363.3|91
1747334700000|2025-05-15 18:45:00|8366.5|8364.1|8367.3|8364.9|8367.4|8365|8364.2|8361.8|112
1747335000000|2025-05-15 18:50:00|8367.2|8364.8|8365.3|8362.9|8367.2|8364.8|8364.9|8362.5|109
1747335300000|2025-05-15 18:55:00|8365.4|8363|8363.8|8361.4|8366|8363.6|8361.4|8359|262
1747335600000|2025-05-15 19:00:00|8363.6|8361.2|8366|8363.6|8367.4|8365|8363.4|8361|180
1747335900000|2025-05-15 19:05:00|8365.8|8363.4|8365.7|8363.3|8366.5|8364.1|8365.4|8363|70
1747336200000|2025-05-15 19:10:00|8365.3|8362.9|8365.8|8363.4|8366.6|8364.2|8364.7|8362.3|85
1747336500000|2025-05-15 19:15:00|8365.6|8363.2|8361.4|8359|8366|8363.6|8361.2|8358.8|124
1747336800000|2025-05-15 19:20:00|8361.5|8359.1|8359.1|8356.7|8361.7|8359.7|8357.6|8355.2|133
1747337100000|2025-05-15 19:25:00|8358.9|8356.5|8356.8|8354.4|8359.9|8357.5|8356.6|8354.2|168
1747337400000|2025-05-15 19:30:00|8356.7|8354.3|8355.2|8352.8|8359.1|8356.7|8355.2|8352.8|161
1747337700000|2025-05-15 19:35:00|8355|8352.6|8355.2|8352.8|8356.3|8353.9|8354.8|8352.4|144
1747338000000|2025-05-15 19:40:00|8355.1|8352.7|8354.7|8352.3|8355.7|8353.3|8353.5|8351.1|139
1747338300000|2025-05-15 19:45:00|8354.6|8352.2|8354.2|8351.8|8355.2|8352.8|8353.7|8351.3|108
1747338600000|2025-05-15 19:50:00|8354.4|8352|8354.3|8351.9|8355.1|8352.7|8352.2|8349.8|113
1747338900000|2025-05-15 19:55:00|8354.4|8352|8356.3|8353.9|8356.5|8354.1|8353.8|8351.4|145
1747339200000|2025-05-15 20:00:00|8356.2|8353.8|8355.2|8352.8|8356.3|8353.9|8353.4|8351|87
1747339500000|2025-05-15 20:05:00|8355|8352.6|8354.5|8352.1|8355.6|8353.2|8353.5|8351.1|69
1747339800000|2025-05-15 20:10:00|8354.6|8352.2|8354.4|8352|8354.9|8352.5|8353.9|8351.5|50
1747340100000|2025-05-15 20:15:00|8354.3|8351.9|8353.8|8351.4|8355.2|8352.8|8353.6|8351.2|73
1747340400000|2025-05-15 20:20:00|8354|8351.6|8352.6|8350.2|8354|8351.6|8351.8|8349.4|58
1747340700000|2025-05-15 20:25:00|8352.5|8350.1|8354.4|8352|8355.9|8353.5|8352.2|8349.8|69
1747341000000|2025-05-15 20:30:00|8354.2|8351.8|8355.6|8353.2|8355.7|8353.3|8354.2|8351.8|33
1747341300000|2025-05-15 20:35:00|8355.2|8352.8|8356.6|8354.2|8357.1|8354.7|8355.1|8352.7|51
1747341600000|2025-05-15 20:40:00|8356.7|8354.3|8356.7|8354|8357.9|8355.5|8356.4|8354|40
1747341900000|2025-05-15 20:45:00|8356.9|8354.1|8356.8|8354.4|8357.4|8355|8356.1|8353.7|61
1747342200000|2025-05-15 20:50:00|8356.9|8354.5|8357|8354.6|8357.7|8355.3|8356.6|8354.2|131
1747342500000|2025-05-15 20:55:00|8357.8|8353.9|8363.4|8356.9|8364.4|8357.9|8356.7|8351.5|457
1747342800000|2025-05-15 21:00:00|8363.5|8357|8363.2|8356.7|8363.5|8357|8363.2|8356.7|2
1747343400000|2025-05-15 21:10:00|8364.7|8358.2|8364.5|8358|8365.1|8358.6|8364.5|8358|5
1747343700000|2025-05-15 21:15:00|8360.4|8353.9|8360.1|8353.6|8360.4|8353.9|8360.1|8353.6|4
1747344000000|2025-05-15 21:20:00|8360|8353.5|8360|8353.5|8360|8353.5|8359.2|8352.7|8
1747344300000|2025-05-15 21:25:00|8360.3|8353.8|8359.5|8353|8360.3|8353.8|8359.5|8353|8
1747344600000|2025-05-15 21:30:00|8359.4|8352.9|8359.8|8353.3|8359.8|8353.3|8359.4|8352.9|7
1747344900000|2025-05-15 21:35:00|8359.7|8353.2|8359.8|8353.3|8359.8|8353.3|8358.7|8352.2|16
1747345200000|2025-05-15 21:40:00|8359.9|8353.4|8359.9|8353.4|8359.9|8353.4|8359.9|8353.4|1
1747346400000|2025-05-15 22:00:00|8363.2|8356.7|8361.4|8354.9|8364.5|8358|8359.8|8353.3|121
1747346700000|2025-05-15 22:05:00|8360.6|8355.6|8357.9|8354.8|8360.6|8356.2|8357.5|8354.5|68
1747347000000|2025-05-15 22:10:00|8358.4|8354.5|8357.8|8355.4|8358.4|8355.6|8357.2|8354.5|53
1747347300000|2025-05-15 22:15:00|8358.1|8355.7|8357.4|8355|8358.9|8356.5|8357.1|8354.7|53
1747347600000|2025-05-15 22:20:00|8357.7|8355.3|8357|8354.6|8358.6|8356.2|8356.6|8354.2|47
1747347900000|2025-05-15 22:25:00|8356.9|8354.5|8358.2|8355.3|8358.2|8355.7|8356.4|8354|35
1747348200000|2025-05-15 22:30:00|8358.1|8355.4|8356|8353.6|8358.1|8355.4|8355.6|8353.2|61
1747348500000|2025-05-15 22:35:00|8356.1|8353.7|8355.4|8353|8356.2|8353.8|8354.8|8352.4|72
1747348800000|2025-05-15 22:40:00|8355.3|8352.9|8352.4|8350|8355.3|8352.9|8352.4|8350|33
1747349100000|2025-05-15 22:45:00|8352.8|8350.4|8353.8|8351.4|8354|8351.6|8352.8|8350.4|54
1747349400000|2025-05-15 22:50:00|8354.1|8351.7|8353.7|8351.3|8354.6|8352.2|8353|8350.6|43
1747349700000|2025-05-15 22:55:00|8353.8|8351.4|8351.3|8348.9|8354.1|8351.7|8351.1|8348.7|71
1747350000000|2025-05-15 23:00:00|8351.1|8348.7|8352.1|8349.7|8352.7|8350.3|8350.3|8347.9|81
1747350300000|2025-05-15 23:05:00|8352.2|8349.8|8352.4|8350|8353.2|8350.8|8352.2|8349.8|36
1747350600000|2025-05-15 23:10:00|8352.3|8349.9|8350.2|8347.8|8352.5|8350.1|8349.7|8347.3|49
1747350900000|2025-05-15 23:15:00|8350.1|8347.7|8352.7|8350.1|8352.8|8350.4|8350.1|8347.7|71
1747351200000|2025-05-15 23:20:00|8352.4|8350|8354.3|8351.9|8354.3|8351.9|8352.2|8349.8|54
1747351500000|2025-05-15 23:25:00|8354.2|8351.8|8353.5|8351.1|8354.7|8352.3|8353.1|8350.7|44
1747351800000|2025-05-15 23:30:00|8353.4|8351|8351.7|8349.3|8353.4|8351|8351.1|8348.7|54
1747352100000|2025-05-15 23:35:00|8351.9|8349.5|8352.7|8350.3|8354|8351.6|8351.7|8349.3|76
1747352400000|2025-05-15 23:40:00|8352.6|8350.2|8352.8|8350.4|8354.3|8351.9|8351.8|8349.4|125
1747352700000|2025-05-15 23:45:00|8352.9|8350.5|8351.6|8349.2|8353.6|8351.2|8350.8|8348.4|66
1747353000000|2025-05-15 23:50:00|8351.8|8349.4|8350.5|8348.1|8354|8351.6|8350.5|8348.1|59
1747353300000|2025-05-15 23:55:00|8350.6|8348.2|8350.1|8347.7|8351.2|8348.8|8349.7|8347.3|99
1747353600000|2025-05-16 00:00:00|8350.2|8347.8|8338.8|8336.4|8351|8348.6|8338.7|8336.3|324
1747353900000|2025-05-16 00:05:00|8338.7|8336.3|8343.5|8341.1|8345.2|8342.8|8338.6|8336.2|304
1747354200000|2025-05-16 00:10:00|8343.2|8340.8|8342.9|8340.5|8345.6|8343.2|8342.6|8340.2|194
1747354500000|2025-05-16 00:15:00|8343|8340.6|8344.1|8341.7|8345.6|8343.2|8341.8|8339.4|211
1747354800000|2025-05-16 00:20:00|8344|8341.6|8344|8341.6|8344.5|8342.1|8342.6|8340.2|149
1747355100000|2025-05-16 00:25:00|8344.2|8341.8|8343.6|8341.2|8344.2|8341.8|8341.7|8339.3|183
1747355400000|2025-05-16 00:30:00|8343.2|8340.8|8341.7|8339.3|8343.8|8341.4|8340.8|8338.4|164
1747355700000|2025-05-16 00:35:00|8341.6|8339.2|8338.8|8336.4|8341.6|8339.2|8338.7|8336.3|156
1747356000000|2025-05-16 00:40:00|8338.9|8336.5|8340.2|8337.8|8340.7|8338.3|8337.5|8335.1|208
1747356300000|2025-05-16 00:45:00|8340.3|8337.9|8336.6|8334.2|8340.9|8338.5|8335.4|8333|231
1747356600000|2025-05-16 00:50:00|8336.7|8334.3|8331.4|8329|8337.5|8335.1|8331.2|8328.8|279
1747356900000|2025-05-16 00:55:00|8331.2|8328.8|8333.4|8331|8334|8331.6|8331.2|8328.8|189
1747357200000|2025-05-16 01:00:00|8333.5|8331.1|8334.8|8332.4|8335.5|8333.1|8332.9|8330.5|176
1747357500000|2025-05-16 01:05:00|8334.7|8332.3|8331.9|8329.5|8335.6|8333.2|8331.1|8328.7|178
1747357800000|2025-05-16 01:10:00|8332|8329.6|8332.9|8330.5|8335.8|8333.4|8332|8329.6|259
1747358100000|2025-05-16 01:15:00|8333|8330.6|8334.5|8332.1|8335.7|8333.3|8330.9|8328.5|191
1747358400000|2025-05-16 01:20:00|8334.6|8332.2|8335.4|8333|8335.7|8333.3|8333.7|8331.3|142
1747358700000|2025-05-16 01:25:00|8335.3|8332.9|8336.9|8334.5|8337.8|8335.4|8334.9|8332.5|147
1747359000000|2025-05-16 01:30:00|8336.8|8334.4|8334.3|8331.9|8337.3|8334.9|8334.2|8331.8|151
1747359300000|2025-05-16 01:35:00|8334.4|8332|8335.5|8333.1|8336.2|8333.8|8332.4|8330|165
1747359600000|2025-05-16 01:40:00|8335.6|8333.2|8332|8329.6|8335.7|8333.3|8331.6|8329.2|158
1747359900000|2025-05-16 01:45:00|8331.8|8329.4|8333.1|8330.7|8334.5|8332.1|8330.6|8328.2|132
1747360200000|2025-05-16 01:50:00|8333.2|8330.8|8333.8|8331.4|8334.5|8332.1|8332.5|8330.1|128
1747360500000|2025-05-16 01:55:00|8333.7|8331.3|8334.2|8331.8|8336.8|8334.4|8333.2|8330.8|163
1747360800000|2025-05-16 02:00:00|8334.3|8331.9|8331|8328.6|8334.7|8332.3|8330.9|8328.5|153
1747361100000|2025-05-16 02:05:00|8330.9|8328.5|8333.9|8331.5|8334|8331.6|8330.8|8328.4|114
1747361400000|2025-05-16 02:10:00|8333.8|8331.4|8329.8|8327.4|8335.6|8333.2|8329.8|8327.4|132
1747361700000|2025-05-16 02:15:00|8329.7|8327.3|8331.4|8329|8332.4|8330|8329.7|8327.3|97
1747362000000|2025-05-16 02:20:00|8331.5|8329.1|8334|8331.6|8334.5|8332.1|8331.5|8329.1|125
1747362300000|2025-05-16 02:25:00|8333.6|8331.2|8333.2|8330.8|8334.3|8331.9|8332.4|8330|104
1747362600000|2025-05-16 02:30:00|8333.3|8330.9|8337.9|8335.5|8338.4|8336|8333.3|8330.9|144
1747362900000|2025-05-16 02:35:00|8338|8335.6|8339.3|8336.9|8340.1|8337.7|8336.8|8334.4|114
1747363200000|2025-05-16 02:40:00|8339.2|8336.8|8339.7|8337.3|8340|8337.6|8338.4|8336|129
1747363500000|2025-05-16 02:45:00|8339.8|8337.4|8339|8336.6|8340.6|8338.2|8339|8336.6|82
1747363800000|2025-05-16 02:50:00|8338.9|8336.5|8339.4|8337|8340.1|8337.7|8338|8335.6|101
1747364100000|2025-05-16 02:55:00|8339.5|8337.1|8343.1|8340.7|8343.3|8340.9|8339.5|8337.1|146
1747364400000|2025-05-16 03:00:00|8343|8340.6|8342.8|8340.4|8344.9|8342.5|8341.6|8339.2|141
1747364700000|2025-05-16 03:05:00|8342.9|8340.5|8343.6|8341.2|8344|8341.6|8341.8|8339.4|86
1747365000000|2025-05-16 03:10:00|8343.7|8341.3|8344.8|8342.4|8346.6|8344.2|8343.1|8340.7|154
1747365300000|2025-05-16 03:15:00|8344.9|8342.5|8342.9|8340.5|8345.4|8343|8342.1|8339.7|88
1747365600000|2025-05-16 03:20:00|8343|8340.6|8342.1|8339.7|8343.6|8341.2|8342|8339.6|106
1747365900000|2025-05-16 03:25:00|8342.2|8339.8|8341.1|8338.7|8343.1|8340.7|8340.6|8338.2|141
1747366200000|2025-05-16 03:30:00|8341|8338.6|8339|8336.6|8341.7|8339.3|8338.3|8335.9|85
1747366500000|2025-05-16 03:35:00|8339.1|8336.7|8339.7|8337.3|8340.5|8338.1|8338.8|8336.4|88
1747366800000|2025-05-16 03:40:00|8339.8|8337.4|8340|8337.6|8340.8|8338.4|8338.8|8336.4|104
1747367100000|2025-05-16 03:45:00|8340.1|8337.7|8342.2|8339.8|8342.2|8339.8|8339.7|8337.3|69
1747367400000|2025-05-16 03:50:00|8342.1|8339.7|8342.9|8340.5|8343.4|8341|8341.9|8339.5|74
1747367700000|2025-05-16 03:55:00|8342.8|8340.4|8342.7|8340.3|8343.3|8340.9|8340.8|8338.4|118
1747368000000|2025-05-16 04:00:00|8342.8|8340.4|8344.7|8342.3|8346|8343.6|8341.6|8339.2|149
1747368300000|2025-05-16 04:05:00|8344.6|8342.2|8344.3|8341.9|8344.7|8342.3|8342.8|8340.4|110
1747368600000|2025-05-16 04:10:00|8344.2|8341.8|8346|8343.6|8347.3|8344.9|8344|8341.6|86
1747368900000|2025-05-16 04:15:00|8346.2|8343.8|8346.6|8344.2|8348|8345.6|8345.8|8343.4|97
1747369200000|2025-05-16 04:20:00|8346.5|8344.1|8346.5|8344.1|8348|8345.6|8344.7|8342.3|98
1747369500000|2025-05-16 04:25:00|8346.6|8344.2|8347.1|8344.7|8348.3|8345.9|8346.6|8344.2|89
1747369800000|2025-05-16 04:30:00|8346.9|8344.5|8348|8345.6|8348.3|8345.9|8346.1|8343.7|70
1747370100000|2025-05-16 04:35:00|8348.2|8345.8|8348.8|8346.4|8349.5|8347.1|8347.9|8345.5|67
1747370400000|2025-05-16 04:40:00|8348.9|8346.5|8348.9|8346.5|8349.7|8347.3|8348.2|8345.8|55
1747370700000|2025-05-16 04:45:00|8349|8346.6|8347.3|8344.9|8349.2|8346.8|8347.2|8344.8|86
1747371000000|2025-05-16 04:50:00|8347.2|8344.8|8346.8|8344.4|8347.5|8345.1|8345.7|8343.3|77
1747371300000|2025-05-16 04:55:00|8347.5|8345.1|8347.1|8344.7|8347.8|8345.4|8345.2|8342.8|102
1747371600000|2025-05-16 05:00:00|8347|8344.6|8342.7|8340.3|8347.7|8345.3|8342.7|8340.3|94
1747371900000|2025-05-16 05:05:00|8342.8|8340.4|8339.7|8337.3|8343|8340.6|8338.1|8335.7|186
1747372200000|2025-05-16 05:10:00|8340.1|8337.7|8341.4|8339|8343|8340.6|8340|8337.6|144
1747372500000|2025-05-16 05:15:00|8341.2|8338.8|8339.8|8337.4|8341.3|8338.9|8339.6|8337.2|101
1747372800000|2025-05-16 05:20:00|8339.7|8337.3|8339.3|8336.9|8342.9|8340.5|8338.9|8336.5|110
1747373100000|2025-05-16 05:25:00|8339.4|8337|8342.6|8340.2|8344.2|8341.8|8339.4|8337|114
1747373400000|2025-05-16 05:30:00|8342.3|8339.9|8342.1|8339.7|8343.3|8340.9|8341.4|8339|130
1747373700000|2025-05-16 05:35:00|8342.2|8339.8|8340.4|8338|8342.2|8339.8|8338.2|8335.8|148
1747374000000|2025-05-16 05:40:00|8340.3|8337.9|8338.3|8335.9|8340.8|8338.4|8337.6|8335.2|173
1747374300000|2025-05-16 05:45:00|8338.5|8336.1|8336|8333.6|8339.1|8336.7|8335.7|8333.3|131
1747374600000|2025-05-16 05:50:00|8335.9|8333.5|8337.2|8334.8|8337.5|8335.1|8334.5|8332.1|113
1747374900000|2025-05-16 05:55:00|8337|8334.6|8337.7|8335.3|8338.3|8335.3|8335.4|8333|172
1747375200000|2025-05-16 06:00:00|8337.6|8335.2|8338.8|8336.4|8341|8338.6|8335.8|8333.4|213
1747375500000|2025-05-16 06:05:00|8339.2|8336.8|8341.1|8338.7|8345.9|8343.5|8339.2|8336.8|231
1747375800000|2025-05-16 06:10:00|8341|8338.6|8339.3|8337.8|8343.9|8341.5|8338.3|8336.8|198
1747376100000|2025-05-16 06:15:00|8339.2|8337.7|8335.8|8334.3|8341.3|8339.1|8335.8|8333.5|159
1747376400000|2025-05-16 06:20:00|8335.7|8334.2|8334.9|8333.4|8339.9|8338.4|8334.8|8333.1|205
1747376700000|2025-05-16 06:25:00|8334.8|8333.3|8335.9|8333.5|8337|8334.9|8333.2|8331.7|169
1747377000000|2025-05-16 06:30:00|8336|8333.6|8338.2|8336.7|8339.8|8337.8|8335.7|8333.3|148
1747377300000|2025-05-16 06:35:00|8338.6|8336.2|8334.3|8331.9|8338.6|8336.2|8332.5|8330.8|181
1747377600000|2025-05-16 06:40:00|8334.5|8332.1|8335.7|8334.2|8337.8|8336.3|8334.5|8332.1|172
1747377900000|2025-05-16 06:45:00|8335.3|8333.8|8337.9|8336.4|8339.7|8337.4|8335.2|8333.7|136
1747378200000|2025-05-16 06:50:00|8337.7|8336.2|8336.2|8333.8|8339.8|8337.5|8335.8|8333.4|231
1747378500000|2025-05-16 06:55:00|8336.1|8333.7|8339.3|8336.9|8342.2|8339.8|8334.2|8331.8|263
1747378800000|2025-05-16 07:00:00|8339.1|8336.7|8342.1|8339.7|8342.9|8340.7|8338.4|8336.7|321
1747379100000|2025-05-16 07:05:00|8342|8339.6|8334.9|8332.5|8342.1|8339.7|8334.9|8332.5|257
1747379400000|2025-05-16 07:10:00|8335.1|8332.7|8334.8|8332.4|8337.2|8334.8|8332|8329.6|302
1747379700000|2025-05-16 07:15:00|8334.7|8332.3|8338.7|8336.3|8341|8338.6|8334.2|8331.8|193
1747380000000|2025-05-16 07:20:00|8338.6|8336.2|8339.4|8337|8340.7|8338.3|8338.3|8335.9|197
1747380300000|2025-05-16 07:25:00|8339.5|8337.1|8334.8|8332.4|8340|8337.6|8334.8|8332.4|182
1747380600000|2025-05-16 07:30:00|8334.7|8332.3|8335.5|8333.1|8337.1|8335.1|8333|8330.7|208
1747380900000|2025-05-16 07:35:00|8335.4|8333|8331.6|8330.1|8335.7|8334.2|8330.8|8328.9|156
1747381200000|2025-05-16 07:40:00|8331.2|8329.7|8331.3|8328.9|8332.7|8330.8|8330.2|8328.2|177
1747381500000|2025-05-16 07:45:00|8331.4|8329|8334.7|8332.3|8337.3|8335|8331.2|8329|182
1747381800000|2025-05-16 07:50:00|8334.8|8332.4|8332.1|8329.7|8335.2|8332.8|8328|8325.6|378
1747382100000|2025-05-16 07:55:00|8332.4|8330|8332.9|8330.5|8335.8|8333.4|8330.2|8328|474
1747382400000|2025-05-16 08:00:00|8333|8330.6|8340.1|8337.7|8343.1|8340.3|8333|8330.6|337
1747382700000|2025-05-16 08:05:00|8340.5|8338.1|8346.3|8343.9|8347.7|8345.3|8339.9|8337.5|266
1747383000000|2025-05-16 08:10:00|8346.4|8344|8351.1|8348.7|8352.4|8350|8346|8343.6|268
1747383300000|2025-05-16 08:15:00|8351|8348.6|8349.2|8346.8|8351.9|8349.5|8348|8345.6|229
1747383600000|2025-05-16 08:20:00|8349.1|8346.7|8349.5|8347.1|8350.3|8347.9|8346.6|8344.2|153
1747383900000|2025-05-16 08:25:00|8349.6|8347.2|8349.9|8347.5|8352.7|8350.3|8348.8|8346.4|207
1747384200000|2025-05-16 08:30:00|8350.1|8347.7|8347.3|8345.8|8352|8349.6|8346.2|8344.7|173
1747384500000|2025-05-16 08:35:00|8347.2|8345.7|8350.7|8348.3|8350.9|8348.5|8347.2|8344.8|147
1747384800000|2025-05-16 08:40:00|8350.8|8348.4|8351.2|8348.8|8352.9|8350.5|8348.9|8346.9|233
1747385100000|2025-05-16 08:45:00|8351.3|8348.9|8353.7|8351.3|8354.9|8352.8|8350.2|8348.5|127
1747385400000|2025-05-16 08:50:00|8353.8|8351.4|8356|8353.6|8357.7|8356.2|8353.3|8351.3|170
1747385700000|2025-05-16 08:55:00|8356.1|8353.7|8355.4|8353.9|8356.1|8354.3|8352.8|8350.4|184
1747386000000|2025-05-16 09:00:00|8355.5|8354|8357.7|8355.3|8358|8355.9|8354.2|8352.1|147
1747386300000|2025-05-16 09:05:00|8357.8|8355.4|8357.6|8356.1|8357.8|8356.2|8355.6|8354.1|131
1747386600000|2025-05-16 09:10:00|8357.7|8356.2|8356|8353.6|8358.4|8356.6|8354.9|8353.1|172
1747386900000|2025-05-16 09:15:00|8356.2|8353.8|8356.6|8354.2|8358.8|8356.4|8355.7|8353.7|172
1747387200000|2025-05-16 09:20:00|8356.5|8354.1|8356.2|8353.8|8360.1|8358.6|8352.7|8351.2|259
1747387500000|2025-05-16 09:25:00|8356.4|8354|8355|8353.5|8356.9|8355.3|8354.6|8352.2|247
1747387800000|2025-05-16 09:30:00|8354.9|8353.4|8356.2|8354.7|8358.4|8356.9|8354.6|8353.1|255
1747388100000|2025-05-16 09:35:00|8356.3|8354.8|8360.2|8357.8|8361.3|8359.1|8356.1|8354.6|226
1747388400000|2025-05-16 09:40:00|8360.1|8357.7|8360.7|8358.3|8364.3|8362.1|8359.7|8357.5|181
1747388700000|2025-05-16 09:45:00|8360.9|8358.5|8364.6|8362.2|8365.7|8363.3|8360.5|8358.1|145
1747389000000|2025-05-16 09:50:00|8364.7|8362.3|8360.7|8358.3|8364.7|8362.3|8360.6|8358.2|205
1747389300000|2025-05-16 09:55:00|8360.8|8358.4|8364.1|8361.7|8366|8363.6|8359.4|8357|260
1747389600000|2025-05-16 10:00:00|8364|8361.6|8363.1|8360.7|8365.3|8362.9|8362.2|8359.8|289
1747389900000|2025-05-16 10:05:00|8363|8360.6|8366.2|8363.8|8367.2|8364.8|8363|8360.6|219
1747390200000|2025-05-16 10:10:00|8366.1|8363.7|8368.4|8366.9|8369.7|8367.9|8364.8|8362.4|203
1747390500000|2025-05-16 10:15:00|8368.3|8366.8|8364.6|8362.2|8368.8|8367.3|8363.9|8361.5|136
1747390800000|2025-05-16 10:20:00|8364.3|8361.9|8365.1|8362.7|8366.5|8364.1|8363.2|8360.8|139
1747391100000|2025-05-16 10:25:00|8365.2|8362.8|8365.3|8362.9|8367.7|8365.3|8365|8362.6|133
1747391400000|2025-05-16 10:30:00|8364.9|8362.5|8366.6|8364.2|8367.1|8364.7|8363.1|8360.7|151
1747391700000|2025-05-16 10:35:00|8366.7|8364.3|8373.3|8371.8|8375|8372.8|8366.2|8363.8|245
1747392000000|2025-05-16 10:40:00|8373.2|8371.7|8372.8|8370.4|8376.3|8373.9|8371.6|8369.9|188
1747392300000|2025-05-16 10:45:00|8372.9|8370.5|8372|8369.6|8374.2|8371.8|8371.1|8368.7|161
1747392600000|2025-05-16 10:50:00|8371.7|8369.3|8370.1|8367.7|8372.4|8370.1|8370|8367.6|210
1747392900000|2025-05-16 10:55:00|8370.3|8367.9|8369.3|8366.9|8370.9|8368.5|8367.7|8365.3|184
1747393200000|2025-05-16 11:00:00|8369.2|8366.8|8367.3|8364.9|8369.7|8367.3|8364.6|8362.2|253
1747393500000|2025-05-16 11:05:00|8367.4|8365|8367.7|8365.3|8371.3|8369.4|8363.5|8361.1|278
1747393800000|2025-05-16 11:10:00|8367.6|8365.2|8368.8|8366.4|8370.7|8369.2|8365.7|8363.7|165
1747394100000|2025-05-16 11:15:00|8368.9|8366.5|8366.2|8363.8|8370.2|8367.8|8364.6|8362.2|170
1747394400000|2025-05-16 11:20:00|8366.5|8364.1|8367.5|8365.1|8368.4|8366|8363|8360.6|172
1747394700000|2025-05-16 11:25:00|8367.6|8365.2|8370.7|8368.3|8370.7|8368.3|8366.9|8364.5|125
1747395000000|2025-05-16 11:30:00|8370.8|8368.4|8368.1|8365.7|8373|8370.6|8368|8365.6|170
1747395300000|2025-05-16 11:35:00|8368.2|8365.8|8371.8|8369.4|8372.1|8369.7|8367.9|8365.5|129
1747395600000|2025-05-16 11:40:00|8371.7|8369.3|8374.7|8372.3|8374.7|8372.3|8369.2|8366.8|164
1747395900000|2025-05-16 11:45:00|8374.8|8372.4|8374.8|8372.4|8375|8372.6|8372.6|8370.2|170
1747396200000|2025-05-16 11:50:00|8374.4|8372.9|8379.5|8378|8380|8378.5|8373.7|8372.2|189
1747396500000|2025-05-16 11:55:00|8379.6|8378.1|8379.2|8377.7|8380.8|8379.3|8378.5|8376.6|239
1747396800000|2025-05-16 12:00:00|8379.6|8377.2|8380.5|8379|8382.7|8381|8379.5|8377.2|232
1747397100000|2025-05-16 12:05:00|8380.1|8378.6|8381.5|8380|8381.9|8380.4|8374.1|8372.5|163
1747397400000|2025-05-16 12:10:00|8381.1|8379.6|8380.2|8378.7|8382|8380.1|8379.3|8377.3|135
1747397700000|2025-05-16 12:15:00|8380.1|8378.6|8374.5|8372.1|8380.6|8379.1|8374.5|8372.1|157
1747398000000|2025-05-16 12:20:00|8374.6|8372.2|8375.2|8372.8|8378.3|8375.9|8374|8371.6|205
1747398300000|2025-05-16 12:25:00|8375|8372.6|8373|8368.8|8375|8372.6|8371.3|8368.8|220
1747398600000|2025-05-16 12:30:00|8372.9|8369|8379.3|8376.9|8380.9|8378.5|8372.5|8368.7|223
1747398900000|2025-05-16 12:35:00|8379.4|8377|8375.9|8373.5|8379.5|8378|8375.4|8373|219
1747399200000|2025-05-16 12:40:00|8376.1|8373.7|8376.8|8374.4|8380|8378.5|8373.7|8372.2|224
1747399500000|2025-05-16 12:45:00|8376.7|8374.3|8380.1|8377.7|8380.2|8378.6|8376|8374.2|213
1747399800000|2025-05-16 12:50:00|8379.8|8377.4|8375.2|8372.8|8382.2|8379.8|8375.2|8372.8|262
1747400100000|2025-05-16 12:55:00|8375.1|8372.7|8374.2|8371.8|8376.1|8373.7|8373.4|8371|159
1747400400000|2025-05-16 13:00:00|8374|8371.6|8378.6|8377.1|8379.6|8378.1|8372.5|8370.6|217
1747400700000|2025-05-16 13:05:00|8378.7|8377.2|8376.4|8374.9|8379.2|8377.7|8375.1|8372.7|167
1747401000000|2025-05-16 13:10:00|8376.5|8375|8375.6|8374.1|8377.8|8376.3|8375.1|8373.6|174
1747401300000|2025-05-16 13:15:00|8375.7|8374.2|8375.8|8374.3|8376.6|8375.1|8375|8373.5|146
1747401600000|2025-05-16 13:20:00|8375.7|8374.2|8375.5|8373.1|8376.9|8375.4|8372.6|8371.1|165
1747401900000|2025-05-16 13:25:00|8375.4|8373|8381.8|8379.4|8381.8|8379.4|8375.1|8372.7|243
1747402200000|2025-05-16 13:30:00|8381.7|8379.3|8381.8|8380.3|8381.8|8380.3|8378.6|8376.9|274
1747402500000|2025-05-16 13:35:00|8381.6|8380.1|8379.3|8376.9|8383.2|8381.3|8377.2|8375.3|284
1747402800000|2025-05-16 13:40:00|8379.2|8376.8|8375.8|8373.4|8379.4|8377.5|8374.9|8372.5|237
1747403100000|2025-05-16 13:45:00|8375.7|8373.3|8373.3|8370.9|8376.5|8374.1|8372.9|8370.5|220
1747403400000|2025-05-16 13:50:00|8373.2|8370.8|8369.8|8367.4|8373.5|8371.4|8366.5|8364.1|278
1747403700000|2025-05-16 13:55:00|8369.9|8367.5|8370.3|8365.3|8373.2|8371.7|8367.8|8364.7|263
1747404000000|2025-05-16 14:00:00|8370.2|8365.2|8378.1|8375.7|8381.7|8379.3|8367.2|8364.8|533
1747404300000|2025-05-16 14:05:00|8378|8375.6|8376.1|8373.7|8378.2|8375.8|8372.1|8369.7|401
1747404600000|2025-05-16 14:10:00|8376.2|8373.8|8379.4|8377|8382.4|8380|8375.5|8373.1|403
1747404900000|2025-05-16 14:15:00|8379.3|8376.9|8382.9|8380.5|8383.3|8381.4|8379.3|8376.9|260
1747405200000|2025-05-16 14:20:00|8382.7|8380.3|8376.1|8373.7|8382.8|8380.4|8376.1|8373.7|219
1747405500000|2025-05-16 14:25:00|8376.2|8373.8|8381.2|8379.7|8382.4|8380.9|8375.6|8373.2|288
1747405800000|2025-05-16 14:30:00|8381|8379.5|8386|8384.5|8386.4|8384.9|8378.7|8376.6|341
1747406100000|2025-05-16 14:35:00|8385.9|8384.4|8391.3|8388.9|8392.9|8390.5|8385.8|8383.9|496
1747406400000|2025-05-16 14:40:00|8391.4|8389|8396.4|8394|8397.3|8394.9|8389.2|8386.8|466
1747406700000|2025-05-16 14:45:00|8396.3|8393.9|8393.7|8391.3|8398.9|8396.5|8390.7|8388.3|372
1747407000000|2025-05-16 14:50:00|8393.6|8391.2|8395.2|8392.8|8397.7|8395.3|8392.5|8390.1|397
1747407300000|2025-05-16 14:55:00|8395.3|8392.9|8393.7|8392.2|8396.7|8394.3|8390.9|8389.2|475
1747407600000|2025-05-16 15:00:00|8393.8|8392.3|8394.1|8391.7|8397.6|8395.2|8392.1|8390.2|407
1747407900000|2025-05-16 15:05:00|8394.2|8391.8|8396.8|8394.4|8397.2|8394.8|8393.5|8391.1|279
1747408200000|2025-05-16 15:10:00|8397|8394.6|8392.6|8390.2|8398.4|8396|8391.7|8389.3|250
1747408500000|2025-05-16 15:15:00|8393.2|8390.8|8395|8392.6|8395.6|8393.2|8392.7|8390.3|254
1747408800000|2025-05-16 15:20:00|8394.9|8392.5|8398.3|8395.9|8398.6|8396.2|8393.9|8391.5|219
1747409100000|2025-05-16 15:25:00|8398.4|8396|8397.8|8395.4|8400|8397.6|8396.9|8394.5|193
1747409400000|2025-05-16 15:30:00|8398|8395.6|8397|8394.6|8400.3|8397.9|8396.6|8394.2|174
1747409700000|2025-05-16 15:35:00|8396.9|8394.5|8393.6|8391.2|8397.2|8394.8|8392.6|8391.1|157
1747410000000|2025-05-16 15:40:00|8393.7|8391.3|8394.7|8392.3|8395.6|8393.2|8392.7|8390.3|115
1747410300000|2025-05-16 15:45:00|8394.8|8392.4|8396.4|8394|8397|8394.6|8393.5|8391.1|137
1747410600000|2025-05-16 15:50:00|8396.5|8394.1|8397.6|8395.2|8399|8396.6|8395.2|8392.8|175
1747410900000|2025-05-16 15:55:00|8397.5|8395.1|8397.9|8395.5|8399.2|8396.8|8397.1|8394.7|128
1747411200000|2025-05-16 16:00:00|8398|8395.6|8396.1|8393.7|8398.7|8396.3|8391.6|8389.2|361
1747411500000|2025-05-16 16:05:00|8396.3|8393.9|8399.1|8396.7|8400.7|8398.3|8396|8393.6|218
1747411800000|2025-05-16 16:10:00|8399.2|8396.8|8399.8|8397.4|8400.8|8398.4|8397.8|8395.4|135
1747412100000|2025-05-16 16:15:00|8399.9|8397.5|8400.5|8398.1|8401|8398.6|8398.8|8396.4|149
1747412400000|2025-05-16 16:20:00|8400.4|8398|8399|8396.6|8402.3|8399.9|8398.1|8395.7|138
1747412700000|2025-05-16 16:25:00|8399.1|8396.7|8397.5|8395.1|8399.6|8397.2|8395|8392.6|131
1747413000000|2025-05-16 16:30:00|8397.6|8395.2|8396.6|8394.2|8397.6|8395.2|8395|8393|155
1747413300000|2025-05-16 16:35:00|8396.5|8394.1|8397.3|8394.9|8399|8396.6|8395.6|8393.2|143
1747413600000|2025-05-16 16:40:00|8397.2|8394.8|8393|8390.6|8398.6|8396.2|8392.8|8390.4|138
1747413900000|2025-05-16 16:45:00|8393.1|8390.7|8390.9|8388.5|8393.7|8391.3|8390.1|8387.7|145
1747414200000|2025-05-16 16:50:00|8391|8388.6|8393.3|8390.9|8393.5|8391.1|8390.5|8388.1|136
1747414500000|2025-05-16 16:55:00|8393.4|8391|8392.2|8389.8|8395.1|8392.7|8391.8|8389.4|241
1747414800000|2025-05-16 17:00:00|8391.9|8389.5|8390.7|8388.3|8392.8|8390.4|8387.8|8385.4|226
1747415100000|2025-05-16 17:05:00|8390.8|8388.4|8391.6|8389.2|8392|8389.6|8389.1|8386.7|143
1747415400000|2025-05-16 17:10:00|8391.7|8389.3|8392.8|8390.4|8394.7|8392.3|8391.7|8389.3|119
1747415700000|2025-05-16 17:15:00|8392.6|8390.2|8394.7|8392.3|8395.8|8393.4|8391.9|8389.5|81
1747416000000|2025-05-16 17:20:00|8394.8|8392.4|8394.7|8392.3|8396.6|8394.2|8394.4|8392|84
1747416300000|2025-05-16 17:25:00|8394.8|8392.4|8393|8390.6|8395.9|8393.5|8392.7|8390.3|68
1747416600000|2025-05-16 17:30:00|8392.9|8390.5|8393.9|8391.5|8394.7|8392.3|8392.4|8390|92
1747416900000|2025-05-16 17:35:00|8393.8|8391.4|8392.9|8390.5|8394|8391.6|8392|8389.6|98
1747417200000|2025-05-16 17:40:00|8392.8|8390.4|8395.5|8393.1|8395.5|8393.1|8392.3|8389.9|87
1747417500000|2025-05-16 17:45:00|8395.4|8393|8392.7|8390.3|8395.4|8393|8391.1|8388.7|130
1747417800000|2025-05-16 17:50:00|8392.9|8390.5|8392.6|8390.2|8393.1|8390.7|8390.8|8388.4|69
1747418100000|2025-05-16 17:55:00|8392.7|8390.3|8391.2|8388.8|8393.4|8391|8391.1|8388.7|111
1747418400000|2025-05-16 18:00:00|8391.1|8388.7|8391.9|8389.5|8391.9|8389.5|8389.9|8387.5|111
1747418700000|2025-05-16 18:05:00|8392|8389.6|8392.5|8390.1|8393.2|8390.8|8391.5|8389.1|58
1747419000000|2025-05-16 18:10:00|8392|8389.6|8391.6|8389.2|8392.7|8390.3|8390.4|8388|76
1747419300000|2025-05-16 18:15:00|8391.7|8389.3|8390.1|8387.7|8392.6|8390.2|8390|8387.6|85
1747419600000|2025-05-16 18:20:00|8390.2|8387.8|8388.8|8386.4|8390.5|8388.1|8388.7|8386.3|64
1747419900000|2025-05-16 18:25:00|8388.7|8386.3|8388.8|8386.4|8389.4|8387|8388.4|8386|60
1747420200000|2025-05-16 18:30:00|8388.7|8386.3|8391.5|8389.1|8391.8|8389.4|8388.7|8386.3|74
1747420500000|2025-05-16 18:35:00|8391.2|8388.8|8391.2|8388.8|8392.1|8389.7|8390.4|8388|89
1747420800000|2025-05-16 18:40:00|8391.3|8388.9|8389.3|8386.9|8391.8|8389.4|8387.8|8385.4|127
1747421100000|2025-05-16 18:45:00|8389.4|8387|8390.5|8388.1|8391.6|8389.2|8387.9|8385.5|183
1747421400000|2025-05-16 18:50:00|8390.8|8388.4|8391.2|8388.8|8392.5|8390.1|8390.1|8387.7|102
1747421700000|2025-05-16 18:55:00|8391.1|8388.7|8391.1|8388.7|8392.7|8390.3|8388.8|8386.4|124
1747422000000|2025-05-16 19:00:00|8390.9|8388.5|8390.5|8388.1|8390.9|8388.5|8388|8385.9|110
1747422300000|2025-05-16 19:05:00|8390.4|8388|8388.9|8386.5|8390.4|8388|8388.3|8385.9|70
1747422600000|2025-05-16 19:10:00|8388.8|8386.4|8390.1|8387.7|8390.2|8387.8|8388.8|8386.4|62
1747422900000|2025-05-16 19:15:00|8390|8387.6|8389.5|8387.1|8391|8388.6|8389.1|8386.7|69
1747423200000|2025-05-16 19:20:00|8389.4|8387|8388.7|8386.3|8390|8387.6|8388.1|8385.7|71
1747423500000|2025-05-16 19:25:00|8388.6|8386.2|8388.9|8386.5|8388.9|8386.5|8387.9|8385.5|84
1747423800000|2025-05-16 19:30:00|8388.8|8386.4|8389|8386.6|8389.6|8387.2|8388.4|8386|88
1747424100000|2025-05-16 19:35:00|8388.9|8386.5|8389.6|8387.2|8389.8|8387.4|8388.7|8386.3|65
1747424400000|2025-05-16 19:40:00|8389.7|8387.3|8389.3|8386.9|8390.6|8388.2|8388.8|8386.4|58
1747424700000|2025-05-16 19:45:00|8389.2|8386.8|8392.6|8390.2|8393|8390.6|8389.2|8386.8|102
1747425000000|2025-05-16 19:50:00|8393.1|8390.7|8391.9|8389.5|8393.6|8391.2|8391.6|8389.2|90
1747425300000|2025-05-16 19:55:00|8392|8389.6|8392.6|8390.2|8393|8390.6|8389.3|8386.9|163
1747425600000|2025-05-16 20:00:00|8392.7|8390.3|8392|8389.6|8392.7|8390.3|8391.4|8389|81
1747425900000|2025-05-16 20:05:00|8391.8|8389.4|8390.6|8388.2|8391.8|8389.4|8390.5|8388.1|57
1747426200000|2025-05-16 20:10:00|8390.9|8388.5|8390.9|8388.5|8391.2|8388.8|8390.7|8388.3|21
1747426500000|2025-05-16 20:15:00|8390.8|8388.4|8391.1|8388.7|8391.6|8389.2|8390.2|8387.8|43
1747426800000|2025-05-16 20:20:00|8391|8388.6|8390.5|8388.1|8391.1|8388.7|8389.7|8387.3|40
1747427100000|2025-05-16 20:25:00|8390.4|8388|8390.6|8388.2|8391.1|8388.7|8388.9|8386.5|47
1747427400000|2025-05-16 20:30:00|8390.7|8388.3|8389.7|8387.3|8390.7|8388.3|8388.9|8386.5|31
1747427700000|2025-05-16 20:35:00|8389.6|8387.2|8390.5|8388.1|8390.6|8388.2|8389.6|8387.2|32
1747428000000|2025-05-16 20:40:00|8390.6|8388.2|8388.3|8384.5|8392.4|8390|8387.6|8384.5|149
1747428300000|2025-05-16 20:45:00|8388.8|8383.1|8382.2|8377.9|8388.8|8384.2|8381|8377|257
1747428600000|2025-05-16 20:50:00|8382.4|8377.4|8376.5|8371.5|8385.1|8380.2|8373.7|8368.7|384
1747428900000|2025-05-16 20:55:00|8377.6|8371.1|8379.5|8373|8379.6|8373.1|8373|8366.5|349
1747598400000|2025-05-18 20:00:00|8379||8379||8379||8379||1
1747601700000|2025-05-18 20:55:00|8379.8|8372.3|8379.8|8372.3|8379.8|8372.3|8379.8|8372.3|1
1747602000000|2025-05-18 21:00:00|8379.3|8372.8|8379.3|8372.8|8379.3|8372.8|8379.3|8372.8|1
1747605600000|2025-05-18 22:00:00|8371.3|8359.8|8365.1|8353.6|8373.6|8362.1|8362.2|8351.8|181
1747605900000|2025-05-18 22:05:00|8364.4|8354.4|8357.8|8347.8|8367.3|8357.3|8357.3|8347.3|227
1747606200000|2025-05-18 22:10:00|8359|8349|8354.7|8349.1|8360|8352|8352.7|8345.3|181
1747606500000|2025-05-18 22:15:00|8354.5|8348.8|8350.7|8348.3|8354.7|8350.1|8345.5|8343.1|216
1747606800000|2025-05-18 22:20:00|8350.8|8348.4|8349.9|8345.8|8353.1|8349.5|8348|8345.6|227
1747607100000|2025-05-18 22:25:00|8349.8|8345.7|8346.9|8343|8350.1|8346|8345.9|8342.3|340
1747607400000|2025-05-18 22:30:00|8346.5|8342.9|8347|8344.6|8349.9|8347.2|8344.5|8341.5|186
1747607700000|2025-05-18 22:35:00|8346.9|8344.5|8349.9|8347.5|8350.3|8347.9|8346.9|8344.3|112
1747608000000|2025-05-18 22:40:00|8349.6|8347.2|8349.4|8347|8349.6|8347.2|8346.8|8344.4|83
1747608300000|2025-05-18 22:45:00|8349.6|8347.2|8345.7|8343.3|8350.5|8348.1|8345.6|8343.2|85
1747608600000|2025-05-18 22:50:00|8345.8|8343.4|8348.6|8345.7|8348.8|8346.4|8345.8|8343.4|80
1747608900000|2025-05-18 22:55:00|8347.4|8345.8|8349.2|8346.8|8349.6|8347.2|8346.1|8343.3|91
1747609200000|2025-05-18 23:00:00|8348.9|8346.5|8350|8347.6|8351.2|8348.8|8348.8|8346.4|78
1747609500000|2025-05-18 23:05:00|8349.8|8347.4|8349.8|8347.4|8350.2|8347.8|8348.6|8346.2|66
1747609800000|2025-05-18 23:10:00|8349.7|8347.3|8349.4|8347|8350|8347.6|8348.5|8346.1|41
1747610100000|2025-05-18 23:15:00|8349.5|8347.1|8348.9|8346.5|8350.4|8348|8348.7|8346.3|35
1747610400000|2025-05-18 23:20:00|8348.7|8346.3|8346.9|8344.5|8349.3|8346.9|8346.6|8344.2|31
1747610700000|2025-05-18 23:25:00|8347|8344.4|8347.5|8345.1|8348.1|8345.7|8345.8|8343.4|40
1747611000000|2025-05-18 23:30:00|8348|8345.6|8350.2|8347.8|8350.3|8347.9|8347.1|8344.7|62
1747611300000|2025-05-18 23:35:00|8350|8347.6|8352|8349.6|8352.5|8350.1|8348.8|8346.4|83
1747611600000|2025-05-18 23:40:00|8352.2|8349.8|8356.6|8354.2|8356.7|8354.3|8351.9|8349.5|128
1747611900000|2025-05-18 23:45:00|8356.5|8354.1|8359.2|8356.8|8359.2|8356.8|8355.5|8353.1|130
1747612200000|2025-05-18 23:50:00|8358.8|8356.4|8359.3|8356.9|8360.6|8358.2|8358.6|8356.2|149
1747612500000|2025-05-18 23:55:00|8358.6|8356.2|8354.7|8352.3|8358.8|8356.4|8354.7|8352.3|146
1747612800000|2025-05-19 00:00:00|8354.8|8352.4|8351.1|8348.7|8355.9|8353.5|8350|8347.6|265
1747613100000|2025-05-19 00:05:00|8351.2|8348.8|8355.1|8352.7|8357|8354.6|8350.8|8348.4|311
1747613400000|2025-05-19 00:10:00|8354.9|8352.5|8352.6|8350.2|8355.1|8352.7|8350.1|8347.7|189
1747613700000|2025-05-19 00:15:00|8352.4|8350|8352.9|8350.5|8356.9|8354.5|8351.8|8349.4|280
1747614000000|2025-05-19 00:20:00|8352.8|8350.4|8352.4|8350|8354|8351.6|8350.6|8348.2|184
1747614300000|2025-05-19 00:25:00|8352.6|8350.2|8352.4|8350|8354.1|8351.7|8351.3|8348.9|197
1747614600000|2025-05-19 00:30:00|8352.5|8350.1|8353.7|8351.3|8355.3|8352.9|8350.1|8347.7|170
1747614900000|2025-05-19 00:35:00|8353.6|8351.2|8355.8|8353.4|8356.4|8354|8353|8350.6|154
1747615200000|2025-05-19 00:40:00|8355.7|8353.3|8355.6|8353.2|8357.2|8354.8|8353.8|8351.4|157
1747615500000|2025-05-19 00:45:00|8355.5|8353.1|8360.3|8357.9|8360.3|8357.9|8353.9|8351.5|184
1747615800000|2025-05-19 00:50:00|8360.2|8357.8|8350.4|8348|8361|8358.6|8348.9|8346.5|495
1747616100000|2025-05-19 00:55:00|8350|8347.6|8349.7|8347.3|8350.7|8348.3|8346.3|8343.9|334
1747616400000|2025-05-19 01:00:00|8349.3|8346.9|8351.6|8349.2|8352.2|8349.8|8347.3|8344.9|206
1747616700000|2025-05-19 01:05:00|8351.7|8349.3|8355.2|8352.8|8355.9|8353.5|8351.7|8349.3|211
1747617000000|2025-05-19 01:10:00|8354.8|8352.4|8355.8|8353.4|8357.5|8355.1|8353.4|8351|168
1747617300000|2025-05-19 01:15:00|8355.7|8353.3|8356.6|8354.2|8357.3|8354.9|8354.8|8352.4|211
1747617600000|2025-05-19 01:20:00|8356.5|8354.1|8360.5|8358.1|8360.8|8358.4|8355.8|8353.4|198
1747617900000|2025-05-19 01:25:00|8360.3|8357.9|8358.9|8356.5|8361|8358.6|8358.3|8355.9|136
1747618200000|2025-05-19 01:30:00|8359.1|8356.7|8363.9|8361.5|8364.2|8361.8|8357.2|8354.8|171
1747618500000|2025-05-19 01:35:00|8364|8361.6|8365.9|8363.5|8366.7|8364.3|8364|8361.6|172
1747618800000|2025-05-19 01:40:00|8365.8|8363.4|8359.7|8357.3|8365.8|8363.4|8358.8|8356.4|153
1747619100000|2025-05-19 01:45:00|8359.8|8357.4|8364.8|8362.4|8365.4|8363|8359.8|8357.4|173
1747619400000|2025-05-19 01:50:00|8364.9|8362.5|8365.5|8363.1|8366.2|8363.8|8363.5|8361.1|186
1747619700000|2025-05-19 01:55:00|8365.3|8362.9|8365.3|8362.9|8365.9|8363.5|8362.3|8359.9|201
1747620000000|2025-05-19 02:00:00|8364.9|8362.5|8363|8360.6|8365.9|8363.5|8362|8359.6|234
1747620300000|2025-05-19 02:05:00|8362.9|8360.5|8362.4|8360|8366.3|8363.9|8362.1|8359.7|213
1747620600000|2025-05-19 02:10:00|8362.5|8360.1|8362.4|8360|8362.8|8360.4|8361.4|8359|121
1747620900000|2025-05-19 02:15:00|8362.3|8359.9|8356.4|8354|8362.3|8359.9|8356.1|8353.7|155
1747621200000|2025-05-19 02:20:00|8356.3|8353.9|8355|8352.6|8357.7|8355.3|8354|8351.6|206
1747621500000|2025-05-19 02:25:00|8354.9|8352.5|8351.3|8348.9|8355.7|8353.3|8350.5|8348.1|250
1747621800000|2025-05-19 02:30:00|8351.5|8349.1|8358.7|8356.3|8358.8|8356.4|8349.9|8347.5|268
1747622100000|2025-05-19 02:35:00|8358.6|8356.2|8357.7|8355.3|8358.8|8356.4|8355.5|8353.1|105
1747622400000|2025-05-19 02:40:00|8357.6|8355.2|8358.6|8356.2|8360.9|8358.5|8356.3|8353.9|107
1747622700000|2025-05-19 02:45:00|8358.5|8356.1|8358.5|8356.1|8360|8357.6|8358.2|8355.8|142
1747623000000|2025-05-19 02:50:00|8357.7|8355.3|8357.6|8355.2|8358.4|8356|8355.3|8352.9|192
1747623300000|2025-05-19 02:55:00|8357.5|8355.1|8355.7|8353.3|8359.6|8357.2|8355.5|8353.1|218
1747623600000|2025-05-19 03:00:00|8356.5|8354.1|8357.3|8354.9|8358|8355.6|8354.9|8352.5|203
1747623900000|2025-05-19 03:05:00|8357.4|8355|8356.3|8353.9|8358.8|8356.4|8355.6|8353.2|149
1747624200000|2025-05-19 03:10:00|8356.2|8353.8|8359.6|8357.2|8359.7|8357.3|8356.1|8353.7|115
1747624500000|2025-05-19 03:15:00|8359.5|8357.1|8358|8355.6|8359.6|8357.2|8356.2|8353.8|99
1747624800000|2025-05-19 03:20:00|8358.1|8355.7|8359.6|8357.2|8360.5|8358.1|8358|8355.6|88
1747625100000|2025-05-19 03:25:00|8359.7|8357|8360.8|8358.4|8361.1|8358.7|8357.5|8355.1|130
1747625400000|2025-05-19 03:30:00|8360.7|8358.3|8359.7|8357.3|8361.9|8359.5|8357.4|8355|140
1747625700000|2025-05-19 03:35:00|8359.5|8357.1|8360.5|8358.1|8360.7|8358.3|8357.7|8355.3|128
1747626000000|2025-05-19 03:40:00|8360.6|8358.2|8360.4|8358|8360.7|8358.3|8357.7|8355.3|83
1747626300000|2025-05-19 03:45:00|8360.5|8358.1|8361.5|8359.1|8362.3|8359.9|8359.2|8356.8|103
1747626600000|2025-05-19 03:50:00|8361.1|8358.7|8361.4|8359|8361.8|8359.4|8359.6|8357.2|104
1747626900000|2025-05-19 03:55:00|8361.5|8359.1|8361.2|8358.8|8362.4|8360|8360.3|8357.9|174
1747627200000|2025-05-19 04:00:00|8361.4|8359|8363.2|8360.8|8363.3|8360.9|8360.4|8358|83
1747627500000|2025-05-19 04:05:00|8363.3|8360.9|8366.8|8364.4|8366.8|8364.4|8363.3|8360.9|127
1747627800000|2025-05-19 04:10:00|8366.7|8364.3|8364.3|8361.9|8367.1|8364.7|8363.1|8360.7|180
1747628100000|2025-05-19 04:15:00|8364.2|8361.8|8362.5|8360.1|8364.2|8361.8|8360.3|8357.9|62
1747628400000|2025-05-19 04:20:00|8362.4|8360|8358.7|8356.3|8362.4|8360|8358.4|8356|79
1747628700000|2025-05-19 04:25:00|8358.6|8356.2|8359.4|8357|8360.3|8357.9|8358.1|8355.7|70
1747629000000|2025-05-19 04:30:00|8359.2|8356.8|8360.7|8358.3|8361|8358.6|8358.1|8355.7|94
1747629300000|2025-05-19 04:35:00|8360.5|8358.1|8364.8|8362.4|8364.9|8362.5|8359.8|8357.4|115
1747629600000|2025-05-19 04:40:00|8364.7|8362.3|8364.7|8362.3|8365.7|8363.3|8364.2|8361.8|72
1747629900000|2025-05-19 04:45:00|8364.9|8362.5|8363.5|8361.1|8364.9|8362.5|8363.2|8360.8|79
1747630200000|2025-05-19 04:50:00|8363.6|8361.2|8363.1|8360.7|8364|8361.6|8361.5|8359.1|82
1747630500000|2025-05-19 04:55:00|8363|8360.6|8364.7|8362.3|8366.9|8364.5|8362.9|8360.5|92
1747630800000|2025-05-19 05:00:00|8364.6|8362.2|8364.2|8361.8|8364.7|8362.3|8361.8|8359.4|125
1747631100000|2025-05-19 05:05:00|8364.1|8361.7|8362.4|8360|8364.2|8361.8|8361.1|8358.7|97
1747631400000|2025-05-19 05:10:00|8362.5|8360.1|8364|8361.6|8364.3|8361.9|8360.8|8358.4|100
1747631700000|2025-05-19 05:15:00|8363.8|8361.4|8363.1|8360.7|8364.4|8362|8362.3|8359.9|107
1747632000000|2025-05-19 05:20:00|8362.6|8360.2|8363|8360.6|8364.1|8361.7|8361.8|8359.4|127
1747632300000|2025-05-19 05:25:00|8363.1|8360.7|8364.1|8361.7|8364.7|8362.3|8362.8|8360.4|90
1747632600000|2025-05-19 05:30:00|8363.4|8361|8364.5|8362.1|8365.1|8362.7|8363.4|8361|89
1747632900000|2025-05-19 05:35:00|8364.6|8362.2|8364|8361.6|8365.9|8363.5|8364|8361.6|88
1747633200000|2025-05-19 05:40:00|8363.9|8361.5|8363.6|8361.2|8364|8361.6|8361.9|8359.5|118
1747633500000|2025-05-19 05:45:00|8363.7|8361.3|8364.3|8361.9|8365.6|8363.2|8363.4|8361|139
1747633800000|2025-05-19 05:50:00|8364|8361.6|8362|8359.6|8364.1|8361.7|8360.4|8358|161
1747634100000|2025-05-19 05:55:00|8361.9|8359.5|8361.4|8359|8362|8359.6|8359.9|8357.5|163
1747634400000|2025-05-19 06:00:00|8361.7|8359.3|8360.4|8358|8363.4|8361|8359.9|8357.5|221
1747634700000|2025-05-19 06:05:00|8360.1|8357.7|8358.1|8355.7|8360.1|8357.7|8355.6|8353.2|211
1747635000000|2025-05-19 06:10:00|8358.2|8355.8|8356.6|8354.2|8358.2|8355.8|8354.1|8351.7|211
1747635300000|2025-05-19 06:15:00|8356.2|8353.8|8355.6|8353.2|8356.3|8353.9|8351.2|8348.8|270
1747635600000|2025-05-19 06:20:00|8355.7|8353.3|8352.3|8349.9|8356.3|8353.9|8351.8|8349.4|242
1747635900000|2025-05-19 06:25:00|8352.4|8350|8353.4|8351|8354.6|8352.2|8350.2|8347.8|212
1747636200000|2025-05-19 06:30:00|8353.5|8351.1|8349.4|8347|8354.4|8352|8347.1|8344.7|312
1747636500000|2025-05-19 06:35:00|8349.5|8347.1|8353.2|8350.8|8354|8351.6|8349.5|8347.1|251
1747636800000|2025-05-19 06:40:00|8353.3|8350.9|8353.2|8351.7|8354.6|8352.7|8350.4|8348|221
1747637100000|2025-05-19 06:45:00|8353.1|8351.6|8354.2|8351.8|8356.5|8354.6|8352.6|8351|190
1747637400000|2025-05-19 06:50:00|8354.1|8351.7|8349.4|8347|8354.1|8352.1|8347.4|8345.9|188
1747637700000|2025-05-19 06:55:00|8349.5|8347.1|8342.9|8341.4|8349.5|8347.1|8341.6|8339.2|344
1747638000000|2025-05-19 07:00:00|8343|8341.5|8343.7|8342.2|8347.4|8345.9|8339.9|8338.4|489
1747638300000|2025-05-19 07:05:00|8343.8|8342.3|8340.7|8338.3|8345.4|8343.9|8339.1|8336.7|343
1747638600000|2025-05-19 07:10:00|8340.8|8338.4|8340.8|8339.3|8346.4|8344|8339.2|8337.2|305
1747638900000|2025-05-19 07:15:00|8340.3|8338.8|8340.9|8339.4|8342.3|8340.8|8338.3|8336.5|288
1747639200000|2025-05-19 07:20:00|8340.8|8339.3|8337.4|8335|8343.3|8340.9|8336.9|8334.5|321
1747639500000|2025-05-19 07:25:00|8337.5|8335.1|8335.5|8333.1|8339.3|8336.9|8333.3|8330.9|395
1747639800000|2025-05-19 07:30:00|8335.4|8333|8332.1|8329.7|8337.1|8334.7|8328.7|8326.6|384
1747640100000|2025-05-19 07:35:00|8332|8329.6|8334.1|8331.7|8336.7|8334.3|8329.9|8328.2|390
1747640400000|2025-05-19 07:40:00|8334.2|8331.8|8335.3|8332.9|8336.7|8334.3|8330.9|8328.6|387
1747640700000|2025-05-19 07:45:00|8335|8332.6|8336.1|8333.7|8338.5|8336.1|8333.9|8331.5|263
1747641000000|2025-05-19 07:50:00|8336.2|8333.8|8335.7|8333.3|8338.2|8335.8|8332.5|8330.1|316
1747641300000|2025-05-19 07:55:00|8335.8|8333.4|8337.2|8334.8|8338.6|8336.2|8334.5|8332.1|336
1747641600000|2025-05-19 08:00:00|8337.1|8334.7|8337.8|8335.4|8339.8|8337.4|8335.8|8333.4|316
1747641900000|2025-05-19 08:05:00|8337.7|8335.3|8338.8|8337.3|8339.3|8337.3|8336.6|8334.5|228
1747642200000|2025-05-19 08:10:00|8338.6|8337.1|8336.3|8333.9|8340.8|8338.5|8335.6|8333.2|288
1747642500000|2025-05-19 08:15:00|8336.2|8333.8|8336.7|8334.3|8338.2|8335.8|8334.1|8331.7|275
1747642800000|2025-05-19 08:20:00|8336.5|8334.1|8339.8|8337.4|8340|8337.6|8335.5|8333.1|212
1747643100000|2025-05-19 08:25:00|8339.9|8337.5|8339.5|8337.1|8343.4|8341|8339|8336.7|254
1747643400000|2025-05-19 08:30:00|8339.4|8337|8338.4|8336|8340.7|8338.3|8336.8|8334.5|255
1747643700000|2025-05-19 08:35:00|8338.2|8335.8|8341.1|8338.7|8341.1|8338.7|8336|8334|208
1747644000000|2025-05-19 08:40:00|8341.4|8339|8343.5|8342|8344.6|8342.2|8339.8|8337.4|241
1747644300000|2025-05-19 08:45:00|8343.6|8342.1|8339.7|8338.2|8344.2|8342.1|8339.4|8337.4|218
1747644600000|2025-05-19 08:50:00|8340.1|8337.7|8335.7|8333.3|8340.8|8338.6|8335.6|8333.2|327
1747644900000|2025-05-19 08:55:00|8335.9|8333.5|8334.6|8332.2|8335.9|8333.5|8332.9|8330.5|227
1747645200000|2025-05-19 09:00:00|8334.4|8332|8333.1|8330.7|8335|8333.4|8331.6|8329.7|260
1747645500000|2025-05-19 09:05:00|8332.6|8331.1|8334.3|8331.9|8336.2|8333.8|8330.1|8328.1|390
1747645800000|2025-05-19 09:10:00|8334.2|8331.8|8333.4|8331.9|8335.8|8333.9|8331.2|8328.8|282
1747646100000|2025-05-19 09:15:00|8333.3|8331.8|8333|8331.5|8334.6|8333.1|8331.3|8328.9|241
1747646400000|2025-05-19 09:20:00|8332.9|8331.4|8335.4|8333.9|8336.2|8334.2|8332.1|8330.3|215
1747646700000|2025-05-19 09:25:00|8335.9|8334.4|8337.5|8335.1|8338.3|8336.8|8332.7|8330.6|219
1747647000000|2025-05-19 09:30:00|8337.3|8334.9|8333.4|8331|8338.1|8335.7|8333|8330.9|227
1747647300000|2025-05-19 09:35:00|8332.5|8330.1|8328.7|8326.3|8334.6|8332.8|8328|8325.9|298
1747647600000|2025-05-19 09:40:00|8328.8|8326.4|8333.1|8331.6|8335.6|8333.3|8326.7|8324.8|336
1747647900000|2025-05-19 09:45:00|8333|8331.5|8330.9|8329.4|8334.3|8332.8|8330.3|8328|203
1747648200000|2025-05-19 09:50:00|8330.8|8329.3|8330.1|8328.6|8333.2|8331.2|8328.6|8327.1|225
1747648500000|2025-05-19 09:55:00|8329.3|8327.8|8326.9|8325.4|8331.5|8330|8326.8|8325.3|244
1747648800000|2025-05-19 10:00:00|8326.7|8325.2|8325.9|8324.4|8330.2|8327.9|8324.9|8322.6|321
1747649100000|2025-05-19 10:05:00|8326|8324.5|8331.3|8328.9|8332.1|8330.1|8325.6|8323.7|217
1747649400000|2025-05-19 10:10:00|8330.9|8329.4|8329.9|8328.4|8335.1|8333|8328.4|8326.6|219
1747649700000|2025-05-19 10:15:00|8329.8|8328.3|8329|8326.6|8331|8329.4|8327.2|8324.9|219
1747650000000|2025-05-19 10:20:00|8329.1|8326.7|8326.5|8325|8332.8|8330.6|8326.1|8324.6|194
1747650300000|2025-05-19 10:25:00|8327.1|8324.7|8322.9|8321.4|8327.8|8325.4|8322.8|8321.3|193
1747650600000|2025-05-19 10:30:00|8323|8321.5|8324.8|8322.4|8325.9|8323.5|8319.5|8318|285
1747650900000|2025-05-19 10:35:00|8324.9|8322.5|8326.3|8324.8|8327.7|8325.9|8324.5|8322.4|157
1747651200000|2025-05-19 10:40:00|8326.6|8325.1|8327.7|8325.3|8330.1|8327.7|8325.5|8324|189
1747651500000|2025-05-19 10:45:00|8327.6|8325.2|8327.6|8325.2|8329.1|8327.2|8326.4|8324.5|180
1747651800000|2025-05-19 10:50:00|8327.5|8325.1|8321.1|8318.7|8328.6|8326.8|8320.4|8318|252
1747652100000|2025-05-19 10:55:00|8321|8318.6|8327.6|8326.1|8327.6|8326.1|8321|8318.6|255
1747652400000|2025-05-19 11:00:00|8327.7|8326.2|8332.1|8329.7|8332.6|8330.4|8327|8325.5|287
1747652700000|2025-05-19 11:05:00|8332|8329.6|8331.4|8329|8334.2|8332.3|8328.7|8327.2|198
1747653000000|2025-05-19 11:10:00|8331.5|8329.1|8327.6|8326.1|8332.4|8330|8326.5|8324.1|191
1747653300000|2025-05-19 11:15:00|8327.7|8326.2|8327.2|8325.7|8329|8327.1|8325.9|8324.4|162
1747653600000|2025-05-19 11:20:00|8327.1|8325.6|8328.8|8327.3|8333.2|8330.8|8327|8325.2|230
1747653900000|2025-05-19 11:25:00|8329|8327.5|8331.8|8329.4|8332.2|8330.7|8328.6|8327.1|199
1747654200000|2025-05-19 11:30:00|8331.9|8329.5|8334.3|8332.8|8336.8|8334.4|8331.1|8329|223
1747654500000|2025-05-19 11:35:00|8334|8332.5|8336.8|8334.4|8338.3|8335.9|8332.2|8329.8|237
1747654800000|2025-05-19 11:40:00|8336.7|8334.3|8333.5|8331.1|8336.7|8334.3|8332.8|8330.9|179
1747655100000|2025-05-19 11:45:00|8333.6|8331.2|8341.3|8339.8|8341.3|8339.8|8333.5|8331.1|187
1747655400000|2025-05-19 11:50:00|8341.5|8340|8338|8335.6|8343.3|8341.8|8336.1|8333.7|261
1747655700000|2025-05-19 11:55:00|8338.1|8335.7|8335.7|8333.3|8338.3|8335.9|8335.1|8333.2|240
1747656000000|2025-05-19 12:00:00|8335.8|8333.4|8338.8|8337.3|8339.1|8337.6|8333.5|8332|236
1747656300000|2025-05-19 12:05:00|8339|8337.5|8342.9|8340.5|8343.1|8340.7|8337.7|8335.4|214
1747656600000|2025-05-19 12:10:00|8343|8340.6|8338.6|8336.2|8343.3|8341.3|8338.4|8336|197
1747656900000|2025-05-19 12:15:00|8338.4|8336|8337.8|8336.3|8340.4|8338|8335.9|8333.5|218
1747657200000|2025-05-19 12:20:00|8338|8336.5|8337.9|8336.4|8339.1|8337.2|8335.4|8333.1|224
1747657500000|2025-05-19 12:25:00|8338.1|8336.6|8336.5|8335|8338.2|8336.7|8333.1|8331.6|217
1747657800000|2025-05-19 12:30:00|8336.8|8335.3|8337.6|8336.1|8341.8|8340.3|8336.2|8334.7|268
1747658100000|2025-05-19 12:35:00|8337.7|8336.2|8336|8334.5|8339.6|8337.8|8335.8|8334.3|180
1747658400000|2025-05-19 12:40:00|8335.9|8334.4|8335.3|8333.8|8336.8|8335.2|8334.2|8332.3|229
1747658700000|2025-05-19 12:45:00|8335.9|8334.4|8338.5|8337|8341.1|8339.6|8335.9|8334.4|226
1747659000000|2025-05-19 12:50:00|8338.4|8336.9|8339.2|8336.8|8340.2|8337.8|8336.3|8334.8|260
1747659300000|2025-05-19 12:55:00|8339.1|8336.7|8344.4|8342|8344.4|8342|8337.1|8334.7|258
1747659600000|2025-05-19 13:00:00|8344.3|8341.9|8344.8|8342.4|8347.8|8346.3|8344.3|8341.9|347
1747659900000|2025-05-19 13:05:00|8344.6|8342.2|8342.4|8340.9|8348|8345.8|8342.3|8340.2|248
1747660200000|2025-05-19 13:10:00|8342.3|8340.8|8336.5|8334.1|8344.1|8341.7|8334.6|8333.1|338
1747660500000|2025-05-19 13:15:00|8336.4|8334|8338|8335.6|8339.7|8337.5|8333.2|8330.8|330
1747660800000|2025-05-19 13:20:00|8338.2|8335.8|8333.6|8331.2|8338.2|8335.8|8332.7|8330.7|277
1747661100000|2025-05-19 13:25:00|8332.8|8330.4|8334.9|8332.5|8337.4|8335|8332.4|8330.2|279
1747661400000|2025-05-19 13:30:00|8335|8332.6|8336.3|8334.8|8340.5|8338.1|8335|8332.6|352
1747661700000|2025-05-19 13:35:00|8336.4|8334.9|8330.9|8328.5|8339.2|8337.3|8327.9|8325.5|435
1747662000000|2025-05-19 13:40:00|8330.8|8328.4|8335.8|8333.4|8336.8|8334.4|8329.3|8326.9|514
1747662300000|2025-05-19 13:45:00|8335.7|8333.3|8337.4|8335|8337.5|8335.1|8332.1|8329.7|369
1747662600000|2025-05-19 13:50:00|8337.3|8334.9|8340.2|8337.8|8341.2|8338.9|8337.3|8334.9|336
1747662900000|2025-05-19 13:55:00|8340.3|8337.9|8337.5|8335.1|8342.1|8339.7|8337|8335|251
1747663200000|2025-05-19 14:00:00|8337.4|8335|8343|8341.5|8346.7|8344.3|8336.4|8334|400
1747663500000|2025-05-19 14:05:00|8343.1|8341.6|8341.1|8338.7|8344.1|8342.1|8340.2|8337.8|337
1747663800000|2025-05-19 14:10:00|8341|8338.6|8334.2|8331.8|8341.8|8339.4|8330.9|8328.6|304
1747664100000|2025-05-19 14:15:00|8334.1|8331.7|8336.4|8334|8337|8334.6|8333.5|8331.1|290
1747664400000|2025-05-19 14:20:00|8336.7|8334.3|8337.7|8335.3|8338.9|8336.5|8333.8|8331.9|314
1747664700000|2025-05-19 14:25:00|8337.8|8335.4|8337.1|8334.7|8338.2|8335.8|8333.4|8331|335
1747665000000|2025-05-19 14:30:00|8336.8|8334.4|8338.6|8336.2|8339|8336.6|8331.1|8328.7|317
1747665300000|2025-05-19 14:35:00|8338.1|8335.7|8341.5|8339.1|8344.5|8342.1|8338.1|8335.7|383
1747665600000|2025-05-19 14:40:00|8341.6|8339.2|8335.6|8333.2|8341.6|8339.2|8334|8332.2|341
1747665900000|2025-05-19 14:45:00|8335.7|8333.3|8332.9|8330.5|8335.7|8333.3|8329.6|8327.2|239
1747666200000|2025-05-19 14:50:00|8332.7|8330.3|8325.5|8324|8334.9|8332.5|8325.1|8323.6|312
1747666500000|2025-05-19 14:55:00|8325.4|8323.9|8324.8|8323.3|8325.7|8324.1|8321.6|8319.8|349
1747666800000|2025-05-19 15:00:00|8325.1|8323.6|8329.8|8327.4|8329.8|8327.4|8321.4|8319.9|319
1747667100000|2025-05-19 15:05:00|8329.9|8327.5|8329.3|8326.9|8330.8|8328.4|8327.2|8324.8|233
1747667400000|2025-05-19 15:10:00|8329|8326.6|8328.4|8326|8329.9|8327.5|8325.1|8323.6|253
1747667700000|2025-05-19 15:15:00|8328.3|8325.9|8324.9|8322.5|8328.3|8325.9|8322.7|8320.3|230
1747668000000|2025-05-19 15:20:00|8325|8322.6|8322.6|8320.2|8327.1|8324.7|8321.8|8319.4|227
1747668300000|2025-05-19 15:25:00|8322.5|8320.1|8325.3|8322.9|8325.3|8322.9|8320.3|8317.9|146
1747668600000|2025-05-19 15:30:00|8325.2|8322.8|8327.4|8325|8328.8|8326.4|8325.2|8322.8|188
1747668900000|2025-05-19 15:35:00|8327.3|8324.9|8328.8|8326.4|8329.9|8328|8326.2|8323.8|141
1747669200000|2025-05-19 15:40:00|8328.7|8326.3|8329.7|8327.3|8331.4|8329|8326.5|8324.5|197
1747669500000|2025-05-19 15:45:00|8330|8327.6|8334.4|8332|8334.9|8332.9|8328.6|8326.2|227
1747669800000|2025-05-19 15:50:00|8334.3|8331.9|8343|8340.6|8343|8340.6|8332.7|8330.3|239
1747670100000|2025-05-19 15:55:00|8343.1|8340.7|8343.4|8341|8345.6|8343.2|8341.6|8339.2|327
1747670400000|2025-05-19 16:00:00|8343.3|8340.9|8346.7|8344.3|8348.2|8345.8|8342.5|8340.1|270
1747670700000|2025-05-19 16:05:00|8346.8|8344.4|8345.5|8343.1|8351.2|8348.8|8345.5|8343.1|198
1747671000000|2025-05-19 16:10:00|8345.6|8343.2|8346.2|8343.8|8348.6|8346.2|8344.4|8342|174
1747671300000|2025-05-19 16:15:00|8346.3|8343.9|8349.8|8347.4|8349.8|8347.4|8344.2|8341.8|117
1747671600000|2025-05-19 16:20:00|8349.5|8347.1|8348.8|8346.4|8350.1|8347.7|8347.9|8345.5|124
1747671900000|2025-05-19 16:25:00|8348.5|8347|8348|8345.6|8350.4|8348.5|8348|8345.6|102
1747672200000|2025-05-19 16:30:00|8347.7|8345.3|8346|8343.6|8348.7|8346.3|8346|8343.6|144
1747672500000|2025-05-19 16:35:00|8346.1|8343.7|8346.6|8344.2|8347.9|8346.4|8345.2|8342.9|115
1747672800000|2025-05-19 16:40:00|8346.5|8344.1|8345.9|8343.5|8348.3|8345.9|8345|8342.6|156
1747673100000|2025-05-19 16:45:00|8346|8343.6|8348.6|8346.2|8350.2|8348|8345.2|8342.8|153
1747673400000|2025-05-19 16:50:00|8348.5|8346.1|8348.4|8346|8349.2|8347|8346.3|8343.9|147
1747673700000|2025-05-19 16:55:00|8348.3|8345.9|8346.6|8344.2|8348.5|8346.1|8346.4|8344.2|127
1747674000000|2025-05-19 17:00:00|8346.5|8344.1|8343.4|8341|8346.5|8344.1|8342.8|8341|135
1747674300000|2025-05-19 17:05:00|8343.5|8341.1|8345.7|8343.3|8346|8343.8|8343.1|8340.8|124
1747674600000|2025-05-19 17:10:00|8345.6|8343.2|8349.9|8347.5|8350.7|8348.9|8345.6|8343.2|184
1747674900000|2025-05-19 17:15:00|8349.7|8347.3|8350.9|8348.5|8352.2|8349.8|8348.8|8346.9|132
1747675200000|2025-05-19 17:20:00|8350.5|8348.1|8352.5|8350.1|8353.3|8350.9|8350|8347.6|83
1747675500000|2025-05-19 17:25:00|8352.6|8350.2|8351|8348.6|8353.4|8351.1|8349.7|8347.7|165
1747675800000|2025-05-19 17:30:00|8350.9|8348.5|8349.5|8347.1|8350.9|8348.5|8347.6|8345.2|168
1747676100000|2025-05-19 17:35:00|8349.4|8347|8352.3|8349.9|8352.4|8350|8348.7|8346.3|116
1747676400000|2025-05-19 17:40:00|8352.2|8349.8|8351|8348.6|8352.4|8350|8349.9|8347.5|126
1747676700000|2025-05-19 17:45:00|8350.9|8348.5|8350.7|8348.3|8350.9|8348.6|8348.3|8346.3|139
1747677000000|2025-05-19 17:50:00|8350.8|8348.4|8350|8347.6|8352.9|8350.5|8349.2|8346.8|120
1747677300000|2025-05-19 17:55:00|8349.9|8347.5|8351.5|8349.1|8352.1|8349.7|8349.9|8347.5|75
1747677600000|2025-05-19 18:00:00|8351.4|8349|8352.5|8350.1|8353.7|8351.3|8351.2|8348.8|114
1747677900000|2025-05-19 18:05:00|8352.4|8350|8352.9|8350.5|8353|8350.6|8351.3|8348.9|80
1747678200000|2025-05-19 18:10:00|8353|8350.6|8355.6|8353.2|8355.9|8353.5|8353|8350.6|98
1747678500000|2025-05-19 18:15:00|8355.4|8353|8353.7|8351.3|8355.5|8353.1|8353|8350.6|124
1747678800000|2025-05-19 18:20:00|8353.5|8351.1|8353.3|8350.9|8354.3|8351.9|8352.4|8350|112
1747679100000|2025-05-19 18:25:00|8353.2|8350.8|8354.4|8352|8355|8352.6|8353.2|8350.8|135
1747679400000|2025-05-19 18:30:00|8354.5|8352.1|8351.9|8349.5|8354.9|8352.5|8351.9|8349.5|76
1747679700000|2025-05-19 18:35:00|8351.5|8349.1|8348.4|8346|8351.6|8349.2|8348|8345.6|120
1747680000000|2025-05-19 18:40:00|8348.3|8345.9|8353.2|8350.8|8353.3|8350.9|8348.3|8345.9|113
1747680300000|2025-05-19 18:45:00|8353.1|8350.7|8349.3|8346.9|8353.7|8351.3|8349|8346.6|134
1747680600000|2025-05-19 18:50:00|8349.2|8346.8|8347.4|8345|8349.2|8346.8|8347.2|8344.8|100
1747680900000|2025-05-19 18:55:00|8347.5|8345.1|8349.2|8347.7|8349.2|8347.7|8347.1|8344.7|114
1747681200000|2025-05-19 19:00:00|8349.1|8347.6|8347.8|8345.4|8350.1|8348.2|8347|8345|135
1747681500000|2025-05-19 19:05:00|8347.9|8345.5|8346.9|8344.5|8348.1|8346.2|8346.7|8344.3|52
1747681800000|2025-05-19 19:10:00|8347|8344.6|8345.3|8343.8|8347.8|8345.4|8345.3|8343.1|71
1747682100000|2025-05-19 19:15:00|8345.9|8344.4|8346.9|8344.5|8346.9|8344.5|8345.2|8343.2|65
1747682400000|2025-05-19 19:20:00|8346.8|8344.4|8348.9|8346.5|8349.3|8347.7|8346.3|8343.9|57
1747682700000|2025-05-19 19:25:00|8349|8346.6|8349.6|8348.1|8349.7|8348.2|8347.9|8346.1|60
1747683000000|2025-05-19 19:30:00|8349.1|8347.6|8350.8|8348.4|8350.8|8348.6|8349.1|8346.8|65
1747683300000|2025-05-19 19:35:00|8350.7|8348.3|8351|8348.6|8351.4|8349.6|8350.1|8348.3|47
1747683600000|2025-05-19 19:40:00|8350.7|8348.3|8351.6|8349.2|8351.6|8349.2|8350.2|8347.8|49
1747683900000|2025-05-19 19:45:00|8351.5|8349.1|8350.7|8347.3|8351.5|8349.1|8349.9|8347.2|50
1747684200000|2025-05-19 19:50:00|8350.6|8347.1|8348.2|8345.3|8350.8|8347.8|8347.6|8344.8|105
1747684500000|2025-05-19 19:55:00|8348.3|8345.8|8344.8|8342.4|8348.7|8345.8|8343.7|8341.7|166
1747684800000|2025-05-19 20:00:00|8344.7|8342.3|8344.6|8342.2|8345.2|8343.4|8343.9|8341.5|105
1747685100000|2025-05-19 20:05:00|8344.8|8342.4|8344.4|8342|8345.9|8343.5|8344.1|8341.7|56
1747685400000|2025-05-19 20:10:00|8344.5|8342.1|8346.5|8344.1|8346.5|8344.1|8344.5|8342.1|45
1747685700000|2025-05-19 20:15:00|8346.4|8344|8346|8343.6|8346.8|8344.4|8346|8343.6|23
1747686000000|2025-05-19 20:20:00|8346.2|8343.8|8344.9|8342.5|8346.6|8344.2|8344.9|8342.5|43
1747686300000|2025-05-19 20:25:00|8345|8342.6|8347.9|8345.5|8348.4|8346|8344.9|8342.5|54
1747686600000|2025-05-19 20:30:00|8347.8|8345.4|8347|8344.6|8348.2|8345.8|8347|8344.6|56
1747686900000|2025-05-19 20:35:00|8346.9|8344.5|8347.4|8345|8348|8345.6|8346.7|8344.3|22
1747687200000|2025-05-19 20:40:00|8347.5|8345.1|8347.9|8345.5|8348|8345.6|8347.2|8344.8|26
1747687500000|2025-05-19 20:45:00|8347.8|8345.4|8348.2|8345.8|8348.3|8345.9|8347.6|8345.2|55
1747687800000|2025-05-19 20:50:00|8348.3|8345.9|8348.9|8346.5|8349.4|8347|8347.8|8345.4|200
1747688100000|2025-05-19 20:55:00|8349.6|8345.7|8350|8343.5|8351.5|8346|8348.2|8343.3|301
1747689000000|2025-05-19 21:10:00|8349.6|8343.1|8350.8|8344.3|8350.8|8344.3|8349.6|8343.1|5
1747689300000|2025-05-19 21:15:00|8353.3|8346.8|8350.4|8343.9|8355|8348.5|8350.3|8343.8|14
1747689600000|2025-05-19 21:20:00|8350.3|8343.8|8348.8|8342.3|8351.3|8344.8|8348.8|8342.3|12
1747689900000|2025-05-19 21:25:00|8347.8|8341.3|8350.3|8343.8|8350.3|8343.8|8347.7|8341.2|13
1747690200000|2025-05-19 21:30:00|8350.1|8343.6|8347.5|8341|8350.7|8344.2|8347.5|8341|7
1747690500000|2025-05-19 21:35:00|8347.4|8340.9|8347.6|8341.1|8347.7|8341.2|8347.4|8340.9|3
1747690800000|2025-05-19 21:40:00|8348.1|8341.6|8347.7|8341.2|8348.3|8341.8|8347.7|8341.2|5
1747691100000|2025-05-19 21:45:00|8347.9|8341.4|8346.7|8340.2|8347.9|8341.4|8345.5|8339|6
1747691400000|2025-05-19 21:50:00|8346.9|8340.4|8347.2|8340.7|8347.2|8340.7|8346.9|8340.4|3
1747691700000|2025-05-19 21:55:00|8353.1|8346.6|8351|8344.5|8353.5|8347|8350.5|8344|11
1747692000000|2025-05-19 22:00:00|8350.5|8344|8349.6|8344.4|8351.8|8345.3|8348|8341.5|72
1747692300000|2025-05-19 22:05:00|8348.8|8345.1|8346.8|8343.9|8348.8|8345.1|8345.9|8342.7|41
1747692600000|2025-05-19 22:10:00|8347|8343.8|8347.1|8342.3|8347.7|8343.9|8344|8339|103
1747692900000|2025-05-19 22:15:00|8347|8342.5|8347.3|8344.9|8347.3|8344.9|8346|8342.5|60
1747693200000|2025-05-19 22:20:00|8347.4|8345|8348.4|8346|8348.4|8346|8347.2|8344.8|35
1747693500000|2025-05-19 22:25:00|8348.1|8345.7|8347.1|8344.7|8348.3|8345.9|8346.7|8344.3|24
1747693800000|2025-05-19 22:30:00|8347.2|8344.8|8347.8|8345.4|8347.9|8345.5|8346.7|8344.3|27
1747694100000|2025-05-19 22:35:00|8347.7|8345.3|8347.4|8345|8347.8|8345.4|8347.3|8344.9|55
1747694400000|2025-05-19 22:40:00|8347.6|8345.2|8347.8|8345.4|8348.2|8345.5|8347.5|8345|48
1747694700000|2025-05-19 22:45:00|8347.9|8345.5|8349.2|8346.7|8349.8|8347.2|8347.9|8345.5|99
1747695000000|2025-05-19 22:50:00|8349.1|8346.8|8349.6|8347.2|8349.7|8347.2|8349.1|8346.4|75
1747695300000|2025-05-19 22:55:00|8349.7|8347.1|8350.7|8347.8|8352.6|8350.2|8349.6|8346.9|63
1747695600000|2025-05-19 23:00:00|8351|8348.1|8351.4|8348.8|8351.4|8348.9|8349|8346.6|54
1747695900000|2025-05-19 23:05:00|8351.3|8349|8353|8350.6|8353.3|8350.9|8351.3|8348.9|41
1747696200000|2025-05-19 23:10:00|8352.9|8350.5|8353.1|8350.7|8353.9|8351.5|8352.2|8349.7|39
1747696500000|2025-05-19 23:15:00|8353.2|8350.8|8351.7|8349.3|8353.2|8350.8|8351.6|8349.2|51
1747696800000|2025-05-19 23:20:00|8351.8|8349.2|8350.8|8348.4|8351.9|8349.3|8350.2|8347.8|67
1747697100000|2025-05-19 23:25:00|8350.7|8348.3|8351.6|8349.2|8351.7|8349.3|8350.2|8347.8|47
1747697400000|2025-05-19 23:30:00|8351.4|8349|8353.1|8350.7|8353.4|8351|8351.4|8349|51
1747697700000|2025-05-19 23:35:00|8353|8350.6|8354.3|8351.9|8354.3|8351.9|8352.6|8350.1|54
1747698000000|2025-05-19 23:40:00|8354.2|8351.8|8353.3|8350.9|8354.3|8351.9|8353.1|8350.7|61
1747698300000|2025-05-19 23:45:00|8353.4|8351|8352.7|8350.3|8353.4|8351|8351.8|8349.4|67
1747698600000|2025-05-19 23:50:00|8352.6|8350.2|8352.4|8350|8352.7|8350.3|8352|8349.2|42
1747698900000|2025-05-19 23:55:00|8352.5|8349.9|8352.2|8349.8|8353.1|8350.7|8351.9|8349.5|53
1747699200000|2025-05-20 00:00:00|8352.3|8349.9|8353.7|8351.3|8355.7|8353.3|8352.2|8349.8|98
1747699500000|2025-05-20 00:05:00|8353.8|8351.4|8355.9|8353.5|8356.9|8354.5|8353.6|8351.2|110
1747699800000|2025-05-20 00:10:00|8355.8|8353.4|8356.3|8353.9|8356.4|8354|8353.9|8351.5|91
1747700100000|2025-05-20 00:15:00|8356.2|8353.8|8357.3|8354.9|8358.3|8355.9|8355.7|8353.3|137
1747700400000|2025-05-20 00:20:00|8357.6|8355.2|8360.5|8358.1|8361|8358.6|8357.2|8354.8|194
1747700700000|2025-05-20 00:25:00|8360.6|8358.2|8361.6|8359.2|8362.7|8360.3|8359.9|8357.5|276
1747701000000|2025-05-20 00:30:00|8361.4|8359|8362.4|8360|8363.9|8361.5|8359.3|8356.9|224
1747701300000|2025-05-20 00:35:00|8362.5|8360.1|8362.8|8360.4|8363.6|8361.2|8362|8359.6|97
1747701600000|2025-05-20 00:40:00|8362.4|8360|8359.2|8356.8|8362.8|8360.4|8359.1|8356.7|89
1747701900000|2025-05-20 00:45:00|8359.1|8356.7|8356.2|8353.8|8359.6|8357.2|8355.9|8353.5|114
1747702200000|2025-05-20 00:50:00|8356.3|8353.9|8355.4|8353|8358.2|8355.8|8355|8352.6|200
1747702500000|2025-05-20 00:55:00|8355.2|8352.8|8354.3|8351.9|8357|8354.6|8354.1|8351.7|162
1747702800000|2025-05-20 01:00:00|8353.5|8351.1|8348.1|8345.7|8353.6|8351.2|8347|8344.6|375
1747703100000|2025-05-20 01:05:00|8348.3|8345.9|8343.7|8341.3|8349.6|8347.2|8343.1|8340.7|335
1747703400000|2025-05-20 01:10:00|8343.4|8341|8344.8|8342.4|8345.8|8343.4|8343|8340.6|262
1747703700000|2025-05-20 01:15:00|8344.9|8342.5|8336.3|8333.9|8345.2|8342.8|8336.1|8333.7|304
1747704000000|2025-05-20 01:20:00|8336.5|8334.1|8341.5|8339.1|8341.5|8339.1|8336.5|8334.1|233
1747704300000|2025-05-20 01:25:00|8341.4|8339|8340.7|8338.3|8341.7|8339.3|8337.5|8335.1|227
1747704600000|2025-05-20 01:30:00|8340.5|8338.1|8343.3|8340.9|8345.2|8342.8|8340|8337.6|204
1747704900000|2025-05-20 01:35:00|8343.4|8341|8343.3|8340.9|8344.2|8341.8|8341.4|8339|155
1747705200000|2025-05-20 01:40:00|8342.8|8340.4|8343.7|8341.3|8344.8|8342.4|8341.3|8338.9|169
1747705500000|2025-05-20 01:45:00|8343.8|8341.4|8347.8|8345.4|8348.1|8345.7|8343.2|8340.8|168
1747705800000|2025-05-20 01:50:00|8348.1|8345.7|8347.1|8344.7|8348.9|8346.5|8345.8|8343.4|175
1747706100000|2025-05-20 01:55:00|8347|8344.6|8347.7|8345.3|8348.5|8346.1|8346.5|8344.1|196
1747706400000|2025-05-20 02:00:00|8347.6|8345.2|8345.7|8343.3|8347.8|8345.4|8344.8|8342.4|193
1747706700000|2025-05-20 02:05:00|8345.9|8343.5|8346.6|8344.2|8348.1|8345.7|8345.8|8343.4|174
1747707000000|2025-05-20 02:10:00|8346.7|8344.3|8345.5|8343.1|8347.6|8345.2|8345.1|8342.7|159
1747707300000|2025-05-20 02:15:00|8345.6|8343.2|8345.3|8342.9|8346.4|8344|8344.2|8341.8|120
1747707600000|2025-05-20 02:20:00|8345.4|8343|8345.6|8343.2|8346.7|8344.3|8342|8339.6|169
1747707900000|2025-05-20 02:25:00|8345.7|8343.3|8345.8|8343.4|8346.2|8343.8|8343.2|8340.8|153
1747708200000|2025-05-20 02:30:00|8345.9|8343.5|8345.2|8342.8|8346.9|8344.5|8344.3|8341.9|108
1747708500000|2025-05-20 02:35:00|8345.1|8342.7|8347.4|8345|8347.5|8345.1|8344.8|8342.4|109
1747708800000|2025-05-20 02:40:00|8347.5|8345.1|8347.5|8345.1|8348.9|8346.5|8347.2|8344.8|113
1747709100000|2025-05-20 02:45:00|8347.6|8345.2|8348|8345.6|8348.9|8346.5|8346.4|8344|113
1747709400000|2025-05-20 02:50:00|8347.6|8345.2|8349.8|8347.4|8350.2|8347.8|8347.6|8345.2|91
1747709700000|2025-05-20 02:55:00|8349.9|8347.5|8354.9|8352.5|8361|8358.6|8349.9|8347.5|421
1747710000000|2025-05-20 03:00:00|8354.8|8352.4|8352.3|8349.9|8356.4|8354|8351.8|8349.4|283
1747710300000|2025-05-20 03:05:00|8352.4|8350|8347.7|8345.3|8352.9|8350.5|8347.2|8344.8|262
1747710600000|2025-05-20 03:10:00|8347.5|8345.1|8346.9|8344.5|8347.7|8345.3|8344.9|8342.5|232
1747710900000|2025-05-20 03:15:00|8346.8|8344.4|8346.7|8344.3|8348.2|8345.8|8345.4|8343|118
1747711200000|2025-05-20 03:20:00|8346.8|8344.4|8345.5|8343.1|8347.2|8344.8|8344.5|8342.1|139
1747711500000|2025-05-20 03:25:00|8345.4|8343|8344.7|8342.3|8346.4|8344|8344.3|8341.9|139
1747711800000|2025-05-20 03:30:00|8344.8|8342.4|8344.1|8341.7|8345.4|8343|8344|8341.6|88
1747712100000|2025-05-20 03:35:00|8343|8340.6|8344.3|8341.9|8346.5|8344.1|8342.4|8340|181
1747712400000|2025-05-20 03:40:00|8344.1|8341.7|8343|8340.6|8345.5|8343.1|8342.8|8340.4|141
1747712700000|2025-05-20 03:45:00|8342.9|8340.5|8344.3|8341.9|8344.9|8342.5|8342.4|8340|86
1747713000000|2025-05-20 03:50:00|8344.4|8342|8343|8340.6|8345|8342.6|8342.8|8340.4|125
1747713300000|2025-05-20 03:55:00|8343.1|8340.7|8343.6|8341.2|8344|8341.6|8342.4|8340|140
1747713600000|2025-05-20 04:00:00|8343.7|8341.3|8344.4|8342|8344.6|8342.2|8341.7|8339.3|145
1747713900000|2025-05-20 04:05:00|8344.5|8342.1|8344.6|8342.2|8345|8342.6|8343.5|8341.1|94
1747714200000|2025-05-20 04:10:00|8344.5|8342.1|8345.1|8342.7|8345.3|8342.9|8343.6|8341.2|63
1747714500000|2025-05-20 04:15:00|8344.6|8342.2|8345.3|8342.9|8345.5|8343.1|8342.6|8340.2|99
1747714800000|2025-05-20 04:20:00|8345.2|8342.8|8345.2|8342.8|8345.7|8343.3|8344.1|8341.7|85
1747715100000|2025-05-20 04:25:00|8345.3|8342.9|8344.2|8341.8|8345.6|8343.2|8343.2|8340.8|139
1747715400000|2025-05-20 04:30:00|8344.3|8341.9|8342.1|8339.7|8347|8344.6|8342|8339.6|281
1747715700000|2025-05-20 04:35:00|8342|8339.6|8341.9|8339.5|8343.2|8340.8|8341|8338.6|178
1747716000000|2025-05-20 04:40:00|8341.8|8339.4|8343.2|8340.8|8343.5|8341.1|8340.3|8337.9|154
1747716300000|2025-05-20 04:45:00|8343.3|8340.9|8343.6|8341.2|8343.8|8341.4|8341.9|8340.4|60
1747716600000|2025-05-20 04:50:00|8343.7|8341.3|8346.3|8343.9|8347.1|8344.7|8343.7|8341.3|109
1747716900000|2025-05-20 04:55:00|8346.4|8344|8345.7|8343.3|8347.4|8345|8345.6|8343.2|122
1747717200000|2025-05-20 05:00:00|8345.8|8343.4|8340.6|8338.2|8345.9|8343.5|8340|8337.6|242
1747717500000|2025-05-20 05:05:00|8340.7|8338.3|8343.7|8341.3|8344.7|8342.3|8338.1|8335.7|156
1747717800000|2025-05-20 05:10:00|8343.6|8341.2|8341.3|8338.9|8344.2|8341.8|8340.7|8338.3|166
1747718100000|2025-05-20 05:15:00|8341.1|8338.7|8339.7|8337.3|8342.2|8339.8|8339.4|8337|176
1747718400000|2025-05-20 05:20:00|8339.6|8337.2|8338.7|8336.3|8340.8|8338.4|8338.3|8335.9|228
1747718700000|2025-05-20 05:25:00|8338.5|8336.1|8337.7|8335.3|8338.6|8336.2|8336.5|8334.1|178
1747719000000|2025-05-20 05:30:00|8338.1|8335.7|8337.1|8334.7|8338.5|8336.1|8335.8|8333.4|186
1747719300000|2025-05-20 05:35:00|8337.2|8334.8|8338|8335.6|8338.1|8335.7|8335.4|8333|180
1747719600000|2025-05-20 05:40:00|8337.9|8335.5|8337.1|8334.7|8339.4|8337|8336.2|8333.8|246
1747719900000|2025-05-20 05:45:00|8337.2|8334.8|8335.4|8333|8337.3|8334.9|8334.4|8332|312
1747720200000|2025-05-20 05:50:00|8335.3|8332.9|8334.3|8331.9|8337.8|8335.4|8334|8331.6|246
1747720500000|2025-05-20 05:55:00|8334.4|8332|8331.4|8329|8334.9|8332.5|8329.1|8326.7|328
1747720800000|2025-05-20 06:00:00|8331.8|8329.4|8335.8|8333.4|8336.3|8334.8|8330.7|8328.7|377
1747721100000|2025-05-20 06:05:00|8335.7|8333.3|8329.9|8327.5|8336.1|8334.4|8329.5|8327.1|206
1747721400000|2025-05-20 06:10:00|8330.1|8327.7|8325.4|8323|8331|8328.6|8325.4|8323|288
1747721700000|2025-05-20 06:15:00|8325.3|8322.9|8327.7|8326.2|8328.2|8326.7|8324.8|8322.4|277
1747722000000|2025-05-20 06:20:00|8327.5|8326|8330.2|8327.8|8330.6|8328.2|8327.4|8325.6|162
1747722300000|2025-05-20 06:25:00|8330.3|8327.9|8333.9|8331.5|8334|8332.1|8330|8327.6|180
1747722600000|2025-05-20 06:30:00|8334.2|8331.8|8335.5|8334|8336|8334.2|8331.6|8329.2|249
1747722900000|2025-05-20 06:35:00|8335.4|8333.9|8332|8329.6|8336.4|8334.9|8330.2|8327.8|266
1747723200000|2025-05-20 06:40:00|8332.1|8329.7|8334.4|8332.9|8336|8333.7|8331.9|8329.5|275
1747723500000|2025-05-20 06:45:00|8334.5|8333|8334.8|8333.3|8337.9|8335.5|8333.2|8331.4|312
1747723800000|2025-05-20 06:50:00|8334.6|8333.1|8338|8335.6|8340.1|8337.7|8334.6|8333.1|231
1747724100000|2025-05-20 06:55:00|8337.8|8335.4|8337.8|8335.4|8338.1|8335.7|8335|8332.7|268
1747724400000|2025-05-20 07:00:00|8337.9|8335.5|8333.7|8331.3|8340.3|8337.9|8332|8330.1|420
1747724700000|2025-05-20 07:05:00|8333.2|8331.7|8330.7|8329.2|8334.8|8332.4|8329.6|8327.7|263
1747725000000|2025-05-20 07:10:00|8331.2|8328.8|8326.2|8324.7|8332.5|8330.1|8325.6|8323.4|367
1747725300000|2025-05-20 07:15:00|8326|8324.5|8326.6|8324.2|8327.4|8325|8322|8319.6|395
1747725600000|2025-05-20 07:20:00|8326.5|8324.1|8328.9|8326.5|8329.2|8326.8|8324.1|8321.7|344
1747725900000|2025-05-20 07:25:00|8328.8|8326.4|8324.8|8323.3|8330.7|8328.3|8324.8|8323.3|315
1747726200000|2025-05-20 07:30:00|8325.2|8323.7|8324.8|8322.4|8328.4|8326|8324.5|8322.1|312
1747726500000|2025-05-20 07:35:00|8324.9|8322.5|8319.6|8318.1|8325.7|8323.3|8319.6|8317.7|215
1747726800000|2025-05-20 07:40:00|8319.7|8318.2|8314.3|8311.9|8319.7|8318.2|8310.7|8308.3|392
1747727100000|2025-05-20 07:45:00|8313.6|8311.2|8313.2|8310.8|8314.1|8312.6|8311|8309.2|241
1747727400000|2025-05-20 07:50:00|8313.1|8310.7|8315|8312.6|8315.8|8313.4|8312.7|8310.3|201
1747727700000|2025-05-20 07:55:00|8314.9|8312.5|8316.9|8314.5|8318.9|8316.5|8314.9|8312.5|279
1747728000000|2025-05-20 08:00:00|8317|8314.6|8319.3|8316.9|8321|8318.6|8316.8|8314.4|237
1747728300000|2025-05-20 08:05:00|8319.2|8316.8|8325.1|8322.7|8325.2|8322.8|8318.1|8315.7|250
1747728600000|2025-05-20 08:10:00|8325|8322.6|8323.9|8321.5|8326.4|8324|8322.3|8319.9|220
1747728900000|2025-05-20 08:15:00|8323.5|8321.1|8322.4|8320|8325.4|8323|8321.3|8318.9|252
1747729200000|2025-05-20 08:20:00|8322.3|8319.9|8322.4|8320|8322.9|8320.5|8319.4|8317.4|233
1747729500000|2025-05-20 08:25:00|8322.1|8319.7|8319.8|8318.3|8323.7|8321.3|8317.6|8316.1|244
1747729800000|2025-05-20 08:30:00|8319.6|8318.1|8316.3|8314.8|8319.6|8318.1|8316.2|8314|209
1747730100000|2025-05-20 08:35:00|8316.4|8314.9|8318.6|8316.2|8320.9|8318.5|8316.4|8314.9|274
1747730400000|2025-05-20 08:40:00|8318.7|8316.3|8328.2|8325.8|8328.9|8326.9|8318.7|8316.3|231
1747730700000|2025-05-20 08:45:00|8328.3|8325.9|8325.4|8323|8330.7|8328.3|8323.8|8321.7|338
1747731000000|2025-05-20 08:50:00|8326.4|8324|8320.7|8318.3|8326.4|8324|8320.4|8318|248
1747731300000|2025-05-20 08:55:00|8320.8|8318.4|8320.1|8317.7|8322.5|8320.1|8318.7|8316.3|233
1747731600000|2025-05-20 09:00:00|8320|8317.6|8319.5|8317.1|8320.2|8317.8|8316.5|8314.2|241
1747731900000|2025-05-20 09:05:00|8319.8|8317.4|8319.6|8317.2|8320.1|8317.7|8317|8314.6|182
1747732200000|2025-05-20 09:10:00|8319.5|8317.1|8316.7|8314.3|8320.1|8317.7|8316.3|8313.9|226
1747732500000|2025-05-20 09:15:00|8316.6|8314.2|8320.8|8318.4|8320.8|8318.4|8316.3|8314.2|207
1747732800000|2025-05-20 09:20:00|8321|8318.6|8323.6|8321.2|8323.6|8321.4|8320.4|8318|180
1747733100000|2025-05-20 09:25:00|8323.9|8321.5|8321.1|8319.6|8324.1|8321.8|8320.8|8318.5|216
1747733400000|2025-05-20 09:30:00|8321|8319.5|8325.3|8322.9|8325.5|8323.1|8320.8|8318.9|183
1747733700000|2025-05-20 09:35:00|8325.2|8322.8|8326|8323.6|8327.2|8324.8|8324.6|8322.2|224
1747734000000|2025-05-20 09:40:00|8326.3|8323.9|8329.8|8327.4|8330.8|8328.4|8326.1|8323.7|204
1747734300000|2025-05-20 09:45:00|8329.7|8327.3|8331.1|8328.7|8332|8329.6|8329.4|8327|146
1747734600000|2025-05-20 09:50:00|8331|8328.6|8331.8|8329.4|8332.7|8330.3|8330|8327.6|141
1747734900000|2025-05-20 09:55:00|8331.7|8329.3|8331.2|8329.7|8332.9|8330.9|8329.6|8328.1|177
1747735200000|2025-05-20 10:00:00|8331.3|8329.8|8331.1|8328.7|8332.5|8330.1|8329.7|8327.3|224
1747735500000|2025-05-20 10:05:00|8331.6|8329.2|8334.1|8331.7|8334.1|8331.7|8330.9|8328.7|126
1747735800000|2025-05-20 10:10:00|8334|8331.6|8338|8335.6|8338.9|8336.5|8333.7|8331.3|211
1747736100000|2025-05-20 10:15:00|8338.1|8335.7|8336.1|8334.6|8338.2|8336.6|8335.1|8333.6|175
1747736400000|2025-05-20 10:20:00|8336|8334.5|8337|8335.5|8338.8|8337.3|8336|8334.5|124
1747736700000|2025-05-20 10:25:00|8336.9|8335.4|8338.1|8336.6|8340|8337.6|8334.4|8332.9|188
1747737000000|2025-05-20 10:30:00|8338.2|8336.7|8337.8|8335.4|8339.5|8337.6|8336.5|8334.4|131
1747737300000|2025-05-20 10:35:00|8337.7|8335.3|8338.1|8336.6|8339.3|8336.9|8336.4|8334.5|149
1747737600000|2025-05-20 10:40:00|8337.7|8336.2|8337.2|8335.7|8340.7|8338.3|8337.2|8334.9|149
1747737900000|2025-05-20 10:45:00|8337.1|8335.6|8337.8|8335.4|8338.5|8336.6|8336.3|8334.7|169
1747738200000|2025-05-20 10:50:00|8337.5|8335.1|8339.6|8338.1|8340.3|8338.1|8336.4|8334.6|155
1747738500000|2025-05-20 10:55:00|8339.5|8338|8339.9|8338.4|8341.3|8339.7|8337.9|8335.9|177
1747738800000|2025-05-20 11:00:00|8339.8|8338.3|8338.9|8336.5|8340.1|8338.6|8337.5|8335.7|213
1747739100000|2025-05-20 11:05:00|8338.8|8336.4|8337.8|8335.4|8338.8|8336.4|8336.1|8333.9|123
1747739400000|2025-05-20 11:10:00|8337.4|8335|8334.5|8332.1|8337.4|8335|8333.9|8331.9|115
1747739700000|2025-05-20 11:15:00|8334.4|8332|8333.6|8331.2|8335.4|8333|8333|8330.7|91
1747740000000|2025-05-20 11:20:00|8333.5|8331.1|8332.8|8331.3|8335.6|8333.2|8332.1|8330.1|141
1747740300000|2025-05-20 11:25:00|8332.6|8331.1|8334.8|8333.3|8336.9|8334.8|8331.9|8330.4|128
1747740600000|2025-05-20 11:30:00|8334.9|8333.4|8333.2|8330.8|8337|8334.6|8333.1|8330.7|198
1747740900000|2025-05-20 11:35:00|8333.3|8330.9|8333.3|8330.9|8335.2|8332.8|8331.8|8329.4|151
1747741200000|2025-05-20 11:40:00|8333.2|8330.8|8332.7|8330.3|8333.3|8330.9|8331.2|8328.8|154
1747741500000|2025-05-20 11:45:00|8332.6|8330.2|8330.9|8328.5|8332.8|8330.7|8329.4|8327|171
1747741800000|2025-05-20 11:50:00|8330.7|8328.3|8332.9|8330.5|8334.8|8332.7|8330.7|8328.3|149
1747742100000|2025-05-20 11:55:00|8332.8|8330.4|8330.4|8328.9|8334|8331.6|8329.8|8327.4|240
1747742400000|2025-05-20 12:00:00|8330.5|8329|8330.9|8328.5|8331.3|8329.7|8327.7|8325.3|224
1747742700000|2025-05-20 12:05:00|8330.8|8328.4|8332.5|8331|8333.2|8331.1|8330.8|8328.4|170
1747743000000|2025-05-20 12:10:00|8332.6|8331.1|8337.2|8334.8|8337.6|8335.2|8332|8329.8|255
1747743300000|2025-05-20 12:15:00|8337.3|8334.9|8338.6|8336.2|8341.4|8339.8|8336.7|8334.6|248
1747743600000|2025-05-20 12:20:00|8338.7|8336.3|8340.8|8339.3|8343|8340.6|8337.4|8335|257
1747743900000|2025-05-20 12:25:00|8340.7|8339.2|8341.2|8338.8|8344.1|8341.7|8340.5|8338.2|194
1747744200000|2025-05-20 12:30:00|8340.8|8338.4|8337.2|8334.8|8341.2|8338.8|8336.8|8334.4|251
1747744500000|2025-05-20 12:35:00|8337.3|8334.9|8339.7|8337.3|8341.8|8339.4|8337.1|8334.7|249
1747744800000|2025-05-20 12:40:00|8339.6|8337.2|8341.7|8339.3|8342.7|8340.3|8339|8336.6|194
1747745100000|2025-05-20 12:45:00|8341.4|8339|8340.8|8338.4|8344.8|8342.4|8340.2|8337.8|211
1747745400000|2025-05-20 12:50:00|8340.7|8338.3|8340.2|8337.8|8341.3|8338.9|8338.4|8336|255
1747745700000|2025-05-20 12:55:00|8340.3|8337.9|8341.6|8339.2|8342.4|8340|8339.8|8337.5|225
1747746000000|2025-05-20 13:00:00|8342.3|8339.9|8347|8345.5|8347.3|8345.8|8341.8|8339.4|273
1747746300000|2025-05-20 13:05:00|8347.1|8345.6|8339.8|8337.4|8347.8|8346|8339.6|8337.2|286
1747746600000|2025-05-20 13:10:00|8340.1|8337.7|8346.8|8344.4|8347.6|8345.2|8340.1|8337.7|289
1747746900000|2025-05-20 13:15:00|8346.9|8344.5|8346.4|8344|8349.2|8346.8|8345.1|8342.7|241
1747747200000|2025-05-20 13:20:00|8346.3|8343.9|8344.1|8341.7|8347.3|8344.9|8343.5|8341.3|201
1747747500000|2025-05-20 13:25:00|8344|8341.6|8340.5|8338.1|8344.2|8341.8|8340.3|8337.9|185
1747747800000|2025-05-20 13:30:00|8340.6|8338.2|8341.4|8339.9|8344|8341.6|8340|8338.2|244
1747748100000|2025-05-20 13:35:00|8341.3|8339.8|8343.3|8340.9|8344.4|8342|8338.5|8336.9|392
1747748400000|2025-05-20 13:40:00|8343.2|8340.8|8343.9|8341.5|8344.3|8341.9|8340.8|8338.4|325
1747748700000|2025-05-20 13:45:00|8344.1|8341.7|8341|8339.5|8344.2|8341.8|8340|8338.2|347
1747749000000|2025-05-20 13:50:00|8340.9|8339.4|8338.1|8336.6|8340.9|8339.4|8334.9|8333.4|400
1747749300000|2025-05-20 13:55:00|8338|8336.5|8338.6|8336.2|8339.8|8338.2|8336.4|8334.6|337
1747749600000|2025-05-20 14:00:00|8338.5|8336.1|8332.9|8331.4|8338.5|8336.2|8331.4|8329.3|421
1747749900000|2025-05-20 14:05:00|8333.1|8331.6|8318.8|8317.3|8333.9|8331.9|8318.4|8316.9|432
1747750200000|2025-05-20 14:10:00|8318.6|8317.1|8317.3|8314.9|8322|8319.6|8314.9|8312.7|605
1747750500000|2025-05-20 14:15:00|8317.2|8314.8|8323.4|8321|8324.8|8322.4|8315.2|8312.8|410
1747750800000|2025-05-20 14:20:00|8323.5|8321.1|8318.3|8316.8|8324.2|8321.8|8316.8|8314.4|348
1747751100000|2025-05-20 14:25:00|8318.2|8316.7|8316.7|8314.3|8319.1|8316.7|8314.8|8312.4|376
1747751400000|2025-05-20 14:30:00|8316.4|8314|8325.5|8323.1|8326|8323.6|8316|8313.6|394
1747751700000|2025-05-20 14:35:00|8325.7|8323.3|8326.7|8324.3|8329.6|8327.2|8324.6|8322.2|398
1747752000000|2025-05-20 14:40:00|8326.6|8324.2|8324.5|8322.1|8326.7|8324.6|8323.8|8321.4|287
1747752300000|2025-05-20 14:45:00|8324.3|8321.9|8322.2|8319.8|8325|8322.6|8321.9|8319.5|253
1747752600000|2025-05-20 14:50:00|8322|8319.6|8309.7|8307.3|8322|8319.6|8308.3|8306.8|581
1747752900000|2025-05-20 14:55:00|8309.9|8307.5|8312.4|8310.9|8315.2|8312.8|8309.1|8306.7|664
1747753200000|2025-05-20 15:00:00|8312.5|8311|8314.8|8313.3|8317.5|8316|8311.8|8310.1|477
1747753500000|2025-05-20 15:05:00|8315|8313.5|8315.6|8314.1|8319.2|8316.8|8315|8313.1|265
1747753800000|2025-05-20 15:10:00|8315.4|8313.9|8317.3|8314.9|8317.5|8315.1|8314.3|8312.3|241
1747754100000|2025-05-20 15:15:00|8317.4|8315|8317.7|8315.3|8317.9|8315.5|8313.1|8311.1|275
1747754400000|2025-05-20 15:20:00|8317.9|8315.5|8314.7|8312.3|8319.3|8316.9|8313.5|8311.1|223
1747754700000|2025-05-20 15:25:00|8314.6|8312.2|8312.9|8310.5|8315.8|8313.4|8311.8|8309.4|230
1747755000000|2025-05-20 15:30:00|8313.1|8310.7|8319|8316.6|8319.1|8316.7|8313.1|8310.7|226
1747755300000|2025-05-20 15:35:00|8318.9|8316.5|8319.8|8317.4|8321|8318.6|8318|8315.6|171
1747755600000|2025-05-20 15:40:00|8319.9|8317.5|8320.5|8318.1|8321.7|8319.3|8319.2|8317.1|206
1747755900000|2025-05-20 15:45:00|8320.4|8318|8321.9|8319.5|8321.9|8319.5|8317.8|8315.4|159
1747756200000|2025-05-20 15:50:00|8322|8319.6|8323.1|8321.6|8323.9|8322.4|8320.3|8318.4|182
1747756500000|2025-05-20 15:55:00|8323.2|8321.7|8322.2|8320.7|8324.1|8322.6|8320.6|8319.1|206
1747756800000|2025-05-20 16:00:00|8322.4|8320.9|8319.4|8317|8322.5|8320.9|8319.3|8316.9|160
1747757100000|2025-05-20 16:05:00|8319.3|8316.9|8318.7|8316.3|8320.8|8318.4|8316.1|8313.7|196
1747757400000|2025-05-20 16:10:00|8318.5|8316.1|8319.9|8317.5|8320.4|8318|8315.9|8313.5|168
1747757700000|2025-05-20 16:15:00|8319.8|8317.4|8323.5|8321.1|8324.4|8322|8319.8|8317.4|175
1747758000000|2025-05-20 16:20:00|8323.4|8321|8324.9|8322.5|8325|8322.6|8322|8319.6|162
1747758300000|2025-05-20 16:25:00|8325|8322.6|8327.3|8324.9|8328.1|8325.7|8325|8322.6|158
1747758600000|2025-05-20 16:30:00|8327.4|8325|8327.9|8325.5|8328.2|8325.8|8325.6|8323.2|118
1747758900000|2025-05-20 16:35:00|8328|8325.6|8329.2|8326.8|8330.3|8327.9|8327.6|8325.2|164
1747759200000|2025-05-20 16:40:00|8329.3|8326.9|8328.8|8326.4|8330.3|8327.9|8327.8|8325.4|134
1747759500000|2025-05-20 16:45:00|8328.7|8326.3|8328.3|8325.9|8329.1|8327.1|8326.9|8324.8|107
1747759800000|2025-05-20 16:50:00|8328.2|8325.8|8324.1|8321.7|8328.2|8326.3|8324.1|8321.7|123
1747760100000|2025-05-20 16:55:00|8324|8321.6|8322.8|8320.4|8324.9|8323.4|8321.5|8320|104
1747760400000|2025-05-20 17:00:00|8322.9|8320.5|8323.2|8320.8|8324.4|8322|8321.9|8319.8|128
1747760700000|2025-05-20 17:05:00|8323.1|8320.7|8323.7|8322.2|8324.9|8322.5|8323.1|8320.7|91
1747761000000|2025-05-20 17:10:00|8323.6|8322.1|8324.2|8321.8|8324.6|8322.6|8322.7|8320.8|98
1747761300000|2025-05-20 17:15:00|8324.3|8321.9|8317.3|8315.8|8324.3|8321.9|8317.2|8315.7|113
1747761600000|2025-05-20 17:20:00|8317.1|8315.6|8315.5|8313.1|8318.2|8316.7|8314.5|8312.1|153
1747761900000|2025-05-20 17:25:00|8315.6|8313.2|8317.3|8314.9|8318.3|8315.9|8314.8|8313|111
1747762200000|2025-05-20 17:30:00|8317.4|8315|8312.7|8310.3|8317.6|8315.2|8312|8309.6|139
1747762500000|2025-05-20 17:35:00|8312.2|8309.8|8309.5|8307.1|8312.2|8309.8|8309.4|8307|125
1747762800000|2025-05-20 17:40:00|8309.4|8307|8311|8308.6|8311.8|8309.4|8308.7|8306.3|124
1747763100000|2025-05-20 17:45:00|8310.9|8308.5|8306.9|8304.5|8311.3|8308.9|8306.6|8304.2|134
1747763400000|2025-05-20 17:50:00|8306.8|8304.4|8306.2|8303.8|8307.9|8305.5|8305.3|8302.9|140
1747763700000|2025-05-20 17:55:00|8306|8303.6|8304.2|8301.8|8306.5|8304.1|8302|8300.5|171
1747764000000|2025-05-20 18:00:00|8304.1|8301.7|8304.2|8301.8|8305.1|8302.7|8303.2|8300.8|184
1747764300000|2025-05-20 18:05:00|8304.3|8301.9|8301.4|8299|8305.5|8303.1|8301.4|8299|110
1747764600000|2025-05-20 18:10:00|8301.5|8299.1|8298.4|8296|8301.9|8299.5|8296.4|8294|150
1747764900000|2025-05-20 18:15:00|8298.3|8295.9|8299.6|8297.2|8300.9|8298.5|8297.8|8295.4|152
1747765200000|2025-05-20 18:20:00|8299.2|8296.8|8296|8293.6|8299.8|8297.4|8295.7|8293.3|227
1747765500000|2025-05-20 18:25:00|8295.9|8293.5|8295.4|8293.9|8296.5|8294.1|8294.2|8291.8|182
1747765800000|2025-05-20 18:30:00|8295.3|8293.8|8296.7|8294.3|8297|8294.6|8294.9|8292.5|159
1747766100000|2025-05-20 18:35:00|8296.9|8294.5|8297.4|8295|8297.5|8295.1|8295.6|8293.2|158
1747766400000|2025-05-20 18:40:00|8297.8|8295.4|8299.9|8297.5|8300.3|8297.9|8297.8|8295.4|177
1747766700000|2025-05-20 18:45:00|8299.8|8297.4|8299.1|8296.7|8299.8|8297.4|8297.3|8294.9|117
1747767000000|2025-05-20 18:50:00|8299.2|8296.8|8299.8|8297.4|8300.6|8298.2|8299|8296.6|101
1747767300000|2025-05-20 18:55:00|8299.7|8297.3|8299.4|8297|8300.6|8298.2|8298.8|8296.6|172
1747767600000|2025-05-20 19:00:00|8299.5|8297.1|8297.7|8295.3|8300.3|8297.9|8297.1|8294.7|138
1747767900000|2025-05-20 19:05:00|8297.6|8295.2|8298.9|8296.5|8300.2|8297.8|8297.5|8295.1|145
1747768200000|2025-05-20 19:10:00|8299.1|8296.7|8298.4|8296|8299.3|8296.9|8298.2|8295.8|85
1747768500000|2025-05-20 19:15:00|8298.5|8296.1|8298|8295.6|8298.5|8296.1|8296.3|8293.9|102
1747768800000|2025-05-20 19:20:00|8297.9|8295.5|8296.8|8294.4|8297.9|8295.5|8296.6|8294.2|87
1747769100000|2025-05-20 19:25:00|8296.9|8294.5|8296.7|8294.3|8297.8|8295.4|8295.6|8293.2|110
1747769400000|2025-05-20 19:30:00|8296.6|8294.2|8296|8293.6|8297|8294.6|8295.8|8293.4|59
1747769700000|2025-05-20 19:35:00|8296.1|8293.7|8296.1|8293.7|8296.7|8294.3|8295.7|8293.3|53
1747770000000|2025-05-20 19:40:00|8296|8293.6|8294.5|8292.1|8296|8293.6|8294.2|8291.8|53
1747770300000|2025-05-20 19:45:00|8294.6|8292.2|8295.4|8293|8296|8293.6|8294.5|8292.1|85
1747770600000|2025-05-20 19:50:00|8295.5|8293.1|8296.9|8294.5|8299.4|8297|8295.5|8293.1|136
1747770900000|2025-05-20 19:55:00|8297|8294.6|8297.5|8295.1|8297.7|8295.3|8296.2|8293.8|119
1747771200000|2025-05-20 20:00:00|8297|8294.6|8296.3|8293.9|8298.9|8296.5|8296.1|8293.7|65
1747771500000|2025-05-20 20:05:00|8296.4|8294|8295|8292.6|8296.4|8294|8295|8292.6|36
1747771800000|2025-05-20 20:10:00|8295.1|8292.7|8294.4|8292|8295.4|8293|8294.3|8291.9|44
1747772100000|2025-05-20 20:15:00|8294.5|8292.1|8291.7|8289.3|8294.5|8292.1|8291.4|8289|88
1747772400000|2025-05-20 20:20:00|8291.6|8289.2|8291.1|8288.7|8292.3|8289.9|8290.8|8288.4|48
1747772700000|2025-05-20 20:25:00|8291|8288.6|8289.3|8286.9|8291.1|8288.7|8288.9|8286.5|40
1747773000000|2025-05-20 20:30:00|8289.1|8286.7|8291.5|8289.1|8291.5|8289.1|8289.1|8286.7|55
1747773300000|2025-05-20 20:35:00|8291.7|8289.3|8293.3|8290.9|8293.3|8290.9|8291.6|8289.2|27
1747773600000|2025-05-20 20:40:00|8293.2|8290.8|8288.1|8285.7|8293.2|8290.8|8287.9|8285.5|82
1747773900000|2025-05-20 20:45:00|8288.2|8285.8|8287.8|8285.4|8289.7|8287.3|8287.3|8284.9|66
1747774200000|2025-05-20 20:50:00|8287.9|8285.5|8287.8|8285.4|8288.3|8285.9|8286.7|8284.3|69
1747774500000|2025-05-20 20:55:00|8288.6|8284.7|8286.1|8279.6|8288.7|8284.8|8285.8|8279.6|140
1747774800000|2025-05-20 21:00:00|8286|8279.5|8285.5|8279|8286|8279.5|8285.5|8279|3
1747775100000|2025-05-20 21:05:00|8285.8|8279.3|8287.5|8281|8287.5|8281|8285.8|8279.3|8
1747775400000|2025-05-20 21:10:00|8289.9|8283.4|8289.8|8283.3|8290.5|8284|8287.6|8281.1|17
1747775700000|2025-05-20 21:15:00|8289|8282.5|8289.3|8282.8|8289.3|8282.8|8288.6|8282.1|7
1747776000000|2025-05-20 21:20:00|8289.2|8282.7|8289.4|8282.9|8289.6|8283.1|8289.2|8282.7|5
1747776300000|2025-05-20 21:25:00|8289.3|8282.8|8289|8282.5|8289.3|8282.8|8289|8282.5|3
1747776600000|2025-05-20 21:30:00|8291|8284.5|8290.5|8284|8291.1|8284.6|8290.4|8283.9|10
1747776900000|2025-05-20 21:35:00|8288.4|8281.9|8291.2|8284.7|8291.2|8284.7|8287.9|8281.4|26
1747777200000|2025-05-20 21:40:00|8291.3|8284.8|8290.4|8283.9|8291.3|8284.8|8289.8|8283.3|16
1747777500000|2025-05-20 21:45:00|8290.5|8284|8290.7|8284.2|8291|8284.5|8290.4|8283.9|9
1747777800000|2025-05-20 21:50:00|8290.5|8284|8288.7|8282.2|8290.7|8284.2|8288.5|8282|16
1747778100000|2025-05-20 21:55:00|8288.6|8282.1|8289.6|8283.1|8290.9|8284.4|8288.5|8282|12
1747778400000|2025-05-20 22:00:00|8289.5|8283|8288.9|8282.4|8290.5|8284|8285.6|8279.7|63
1747778700000|2025-05-20 22:05:00|8288.1|8283.1|8271.5|8268.4|8288.1|8283.1|8268.9|8263.9|204
1747779000000|2025-05-20 22:10:00|8271.2|8268.3|8261.7|8259.3|8272.6|8268.7|8261.7|8257.6|232
1747779300000|2025-05-20 22:15:00|8261.6|8259.2|8270.3|8267.8|8270.6|8268.2|8261.6|8259.2|334
1747779600000|2025-05-20 22:20:00|8270.2|8268.1|8269.7|8267.3|8271.7|8269.2|8268.2|8265.8|138
1747779900000|2025-05-20 22:25:00|8269.9|8267.5|8271.3|8268.9|8271.9|8269.5|8269.5|8267.1|114
1747780200000|2025-05-20 22:30:00|8271.1|8268.7|8271.9|8269.4|8274.5|8272.1|8269.5|8267.1|157
1747780500000|2025-05-20 22:35:00|8272|8269.3|8271.8|8269.4|8273.8|8270.8|8271.8|8268.9|128
1747780800000|2025-05-20 22:40:00|8271.9|8269.3|8276|8272.6|8276|8273|8271.8|8269.3|106
1747781100000|2025-05-20 22:45:00|8276.1|8272.7|8279.5|8277.1|8280.2|8277.8|8276|8272.6|92
1747781400000|2025-05-20 22:50:00|8279.3|8276.9|8280.4|8278|8280.7|8278.2|8277.5|8274.8|56
1747781700000|2025-05-20 22:55:00|8280.5|8278.1|8280.1|8277.6|8281|8278.6|8278.7|8276.3|65
1747782000000|2025-05-20 23:00:00|8280.2|8277.5|8279.3|8276.9|8280.5|8278.1|8279.1|8276.7|56
1747782300000|2025-05-20 23:05:00|8279|8276.6|8276.1|8273.7|8279.1|8276.7|8275.5|8273.1|77
1747782600000|2025-05-20 23:10:00|8275.9|8273.5|8275.1|8272.7|8276.6|8274.2|8275.1|8272.7|48
1747782900000|2025-05-20 23:15:00|8274.9|8272.5|8276.3|8273.9|8277.4|8275|8274|8271.6|48
1747783200000|2025-05-20 23:20:00|8276.5|8274.1|8275|8272.6|8276.8|8274.1|8275|8272.6|21
1747783500000|2025-05-20 23:25:00|8274.9|8272.5|8275.4|8273|8275.5|8273.1|8274.1|8271.7|52
1747783800000|2025-05-20 23:30:00|8275.3|8272.9|8276.3|8273.9|8277.9|8275.5|8275.3|8272.9|45
1747784100000|2025-05-20 23:35:00|8276.4|8274|8275.9|8273.5|8277.2|8274.8|8275.1|8272.7|60
1747784400000|2025-05-20 23:40:00|8276|8273.6|8275.2|8272.8|8276.3|8273.9|8275|8272.6|43
1747784700000|2025-05-20 23:45:00|8275.1|8272.7|8270.1|8267.7|8276.1|8273.7|8270.1|8267.7|94
1747785000000|2025-05-20 23:50:00|8270.2|8267.8|8271.1|8268.7|8272.1|8269.7|8269.3|8266.9|97
1747785300000|2025-05-20 23:55:00|8270.6|8268.2|8268.7|8266.3|8271.2|8268.8|8267.5|8265.1|77
1747785600000|2025-05-21 00:00:00|8268.6|8266.2|8268.1|8265.7|8269.6|8267.2|8266.6|8264.2|188
1747785900000|2025-05-21 00:05:00|8267.3|8264.9|8265.1|8262.7|8268.8|8266.4|8264.6|8262.2|173
1747786200000|2025-05-21 00:10:00|8265.2|8262.8|8269.4|8267|8269.9|8267.5|8265.2|8262.8|121
1747786500000|2025-05-21 00:15:00|8269.5|8267.1|8265.9|8263.5|8269.8|8267.4|8264.9|8262.5|148
1747786800000|2025-05-21 00:20:00|8265.8|8263.4|8265.7|8263.3|8265.9|8263.5|8262|8259.6|159
1747787100000|2025-05-21 00:25:00|8265.6|8263.2|8260.6|8258.2|8265.7|8263.3|8258.7|8256.3|220
1747787400000|2025-05-21 00:30:00|8260.5|8258.1|8259.5|8257.1|8262.2|8259.8|8258.9|8256.5|142
1747787700000|2025-05-21 00:35:00|8259.2|8256.8|8261.6|8259.2|8262.8|8260.4|8256.9|8254.5|153
1747788000000|2025-05-21 00:40:00|8261.5|8259.1|8263.9|8261.5|8264.1|8261.7|8261|8258.6|152
1747788300000|2025-05-21 00:45:00|8263.8|8261.4|8265.8|8263.4|8266.7|8264.3|8263.5|8261.1|144
1747788600000|2025-05-21 00:50:00|8265.9|8263.5|8265.3|8262.9|8269.1|8266.7|8264.7|8262.3|334
1747788900000|2025-05-21 00:55:00|8265.5|8263.1|8263|8260.6|8267.2|8264.8|8263|8260.6|197
1747789200000|2025-05-21 01:00:00|8262.9|8260.5|8257.8|8255.4|8262.9|8260.5|8256.1|8253.7|281
1747789500000|2025-05-21 01:05:00|8257.9|8255.5|8260.3|8257.9|8261.6|8259.2|8257.9|8255.5|147
1747789800000|2025-05-21 01:10:00|8260.4|8258|8262.5|8260.1|8262.7|8260.3|8258.4|8256|155
1747790100000|2025-05-21 01:15:00|8262.6|8260.2|8262.8|8260.4|8265.3|8262.9|8260.9|8258.5|196
1747790400000|2025-05-21 01:20:00|8262.9|8260.5|8263.4|8261|8263.4|8261|8259.7|8257.3|152
1747790700000|2025-05-21 01:25:00|8264.4|8262|8264.5|8262.1|8265.4|8263|8263.6|8261.2|120
1747791000000|2025-05-21 01:30:00|8264.6|8262.2|8264.4|8262|8266.1|8263.7|8262|8259.6|169
1747791300000|2025-05-21 01:35:00|8264.5|8262.1|8265.7|8263.3|8267.3|8264.9|8264.5|8262.1|142
1747791600000|2025-05-21 01:40:00|8265.6|8263.2|8264.8|8262.4|8265.8|8263.4|8263.6|8261.2|137
1747791900000|2025-05-21 01:45:00|8264.7|8262.3|8263.9|8261.5|8265.2|8262.8|8262.6|8260.2|111
1747792200000|2025-05-21 01:50:00|8263.8|8261.4|8264.2|8261.8|8265.1|8262.7|8263.6|8261.2|104
1747792500000|2025-05-21 01:55:00|8264.3|8261.9|8258.4|8256|8264.6|8262.2|8258.1|8255.7|161
1747792800000|2025-05-21 02:00:00|8258.3|8255.9|8248.1|8245.7|8258.7|8256.3|8248.1|8245.7|230
1747793100000|2025-05-21 02:05:00|8248|8245.6|8242.5|8240.1|8249.9|8247.5|8242.5|8240.1|235
1747793400000|2025-05-21 02:10:00|8242.3|8239.9|8240.8|8238.4|8244.4|8242|8236.6|8234.2|255
1747793700000|2025-05-21 02:15:00|8240.9|8238.5|8239|8236.6|8243.2|8241|8237.4|8235|226
1747794000000|2025-05-21 02:20:00|8238.6|8236.2|8236.1|8233.7|8241.9|8239.5|8235.8|8233.4|159
1747794300000|2025-05-21 02:25:00|8236.2|8233.8|8235|8232.6|8237.8|8235.4|8234.3|8231.9|202
1747794600000|2025-05-21 02:30:00|8234.9|8232.5|8234.4|8232|8236.6|8234.2|8232.4|8230|211
1747794900000|2025-05-21 02:35:00|8234.5|8232.1|8233.3|8230.9|8237.7|8235.3|8232.9|8230.5|216
1747795200000|2025-05-21 02:40:00|8233.2|8230.8|8231.4|8229|8234.3|8231.9|8229.2|8226.8|191
1747795500000|2025-05-21 02:45:00|8231.5|8229.1|8230.7|8228.3|8232.2|8229.8|8228.5|8226.1|194
1747795800000|2025-05-21 02:50:00|8230.8|8228.4|8230.5|8228.1|8233.4|8231|8228.7|8226.3|147
1747796100000|2025-05-21 02:55:00|8230.4|8228|8232.9|8230.5|8234.1|8231.7|8230|8227.6|190
1747796400000|2025-05-21 03:00:00|8233|8230.6|8234.7|8232.3|8235.6|8233.2|8231.8|8229.4|149
1747796700000|2025-05-21 03:05:00|8234.6|8232.2|8236.1|8233.7|8236.5|8234.1|8232.9|8230.5|155
1747797000000|2025-05-21 03:10:00|8236.2|8233.8|8235.2|8232.8|8236.2|8233.8|8234.1|8231.7|114
1747797300000|2025-05-21 03:15:00|8235.3|8232.9|8235.4|8233|8235.5|8233.1|8231.6|8229.2|126
1747797600000|2025-05-21 03:20:00|8235.5|8233.1|8231.9|8229.5|8235.7|8233.3|8231.5|8229.1|138
1747797900000|2025-05-21 03:25:00|8232|8229.6|8232.6|8229.9|8235.2|8232.7|8231.8|8229.4|210
1747798200000|2025-05-21 03:30:00|8232.5|8229.8|8230.1|8227.6|8233.1|8230.2|8229|8226.2|236
1747798500000|2025-05-21 03:35:00|8230.5|8227.7|8227.1|8224.7|8230.6|8228.1|8226.7|8224.3|157
1747798800000|2025-05-21 03:40:00|8227.2|8224.8|8228.4|8226|8229.6|8227.2|8225.6|8223.2|137
1747799100000|2025-05-21 03:45:00|8228.6|8226.2|8226|8223.6|8229.6|8227.2|8225.6|8223.2|93
1747799400000|2025-05-21 03:50:00|8226.1|8223.7|8225.2|8222.8|8226.2|8223.8|8221.7|8219.3|176
1747799700000|2025-05-21 03:55:00|8225.3|8222.9|8227.5|8225.1|8228.7|8226.3|8224.6|8222.2|138
1747800000000|2025-05-21 04:00:00|8227.6|8225.2|8232.6|8230.2|8232.7|8230.3|8226.9|8224.5|141
1747800300000|2025-05-21 04:05:00|8232.5|8230.1|8232.3|8229.9|8232.9|8230.5|8231.2|8228.8|87
1747800600000|2025-05-21 04:10:00|8232.4|8230|8232.3|8229.9|8234.4|8232|8231.4|8229|81
1747800900000|2025-05-21 04:15:00|8232.2|8229.8|8230.9|8228.5|8232.3|8229.9|8230.8|8228.4|76
1747801200000|2025-05-21 04:20:00|8230.8|8228.4|8228.2|8225.8|8230.9|8228.5|8227.5|8225.1|140
1747801500000|2025-05-21 04:25:00|8228|8225.6|8228.2|8225.8|8229.3|8226.9|8227.8|8225.4|60
1747801800000|2025-05-21 04:30:00|8227.9|8225.5|8228.3|8225.9|8229.6|8227.2|8227.9|8225.5|71
1747802100000|2025-05-21 04:35:00|8228.2|8225.8|8224|8221.6|8229.1|8226.7|8224|8221.6|113
1747802400000|2025-05-21 04:40:00|8224.1|8221.7|8222.6|8220.2|8225|8222.6|8221.9|8219.5|104
1747802700000|2025-05-21 04:45:00|8222.7|8220.3|8219.7|8217.3|8222.8|8220.4|8218.7|8216.3|136
1747803000000|2025-05-21 04:50:00|8219.6|8217.2|8220.9|8218.5|8221.2|8218.8|8219.6|8217.2|85
1747803300000|2025-05-21 04:55:00|8221.4|8219|8224|8221.6|8224.9|8222.5|8221.2|8218.8|165
1747803600000|2025-05-21 05:00:00|8223.9|8221.5|8224.9|8222.5|8226.8|8224.4|8223.4|8221|167
1747803900000|2025-05-21 05:05:00|8224.8|8222.4|8226.7|8224.3|8228.5|8226.1|8224.3|8221.9|143
1747804200000|2025-05-21 05:10:00|8226.6|8224.2|8227.7|8225.3|8228|8225.6|8224.9|8222.5|89
1747804500000|2025-05-21 05:15:00|8227.8|8225.4|8229.3|8226.9|8230.1|8227.7|8225.8|8223.4|95
1747804800000|2025-05-21 05:20:00|8228.4|8226|8223.6|8221.2|8229|8226.6|8223.2|8220.8|112
1747805100000|2025-05-21 05:25:00|8223.5|8221.1|8224.2|8221.8|8224.7|8222.3|8222.3|8219.9|101
1747805400000|2025-05-21 05:30:00|8224.3|8221.9|8224.2|8221.8|8227.6|8225.2|8223.1|8220.7|165
1747805700000|2025-05-21 05:35:00|8224.1|8221.7|8224.9|8222.5|8225.9|8223.5|8223.1|8220.7|132
1747806000000|2025-05-21 05:40:00|8224.8|8222.4|8224.2|8221.8|8226.4|8224|8223.2|8220.8|186
1747806300000|2025-05-21 05:45:00|8224.1|8221.7|8225.7|8223.3|8226|8223.6|8223.5|8221.1|166
1747806600000|2025-05-21 05:50:00|8225.9|8223.5|8224.5|8222.1|8226.8|8224.4|8224.3|8221.9|161
1747806900000|2025-05-21 05:55:00|8224.6|8222.2|8226.4|8224|8228.5|8226.1|8222.5|8220.1|266
1747807200000|2025-05-21 06:00:00|8226.5|8224.1|8230.5|8228.1|8231.9|8229.5|8222|8219.6|422
1747807500000|2025-05-21 06:05:00|8230.6|8228.2|8230.4|8228|8232.2|8229.8|8228.9|8226.5|232
1747807800000|2025-05-21 06:10:00|8230.5|8228.1|8223.5|8222|8232.4|8230|8222.5|8220.4|273
1747808100000|2025-05-21 06:15:00|8223.4|8221.9|8220|8218.5|8223.6|8222.1|8216.2|8214.7|425
1747808400000|2025-05-21 06:20:00|8219.9|8218.4|8218.6|8216.2|8221.1|8218.7|8217.3|8215.4|262
1747808700000|2025-05-21 06:25:00|8218.5|8216.1|8216|8213.6|8219.8|8217.5|8214.2|8211.8|254
1747809000000|2025-05-21 06:30:00|8215.9|8213.5|8215.9|8213.5|8220.4|8218|8214.2|8212.1|313
1747809300000|2025-05-21 06:35:00|8215.7|8213.3|8212.8|8210.4|8217.1|8214.7|8210.9|8208.5|269
1747809600000|2025-05-21 06:40:00|8212.7|8210.3|8219.8|8217.4|8222.2|8219.8|8211.5|8209.4|264
1747809900000|2025-05-21 06:45:00|8220.6|8218.2|8219.6|8217.2|8223.6|8221.2|8219|8216.6|253
1747810200000|2025-05-21 06:50:00|8219.5|8217.1|8219.8|8217.4|8224.3|8221.9|8218.7|8216.3|246
1747810500000|2025-05-21 06:55:00|8219.7|8217.3|8225.7|8223.3|8225.9|8223.8|8219|8216.6|310
1747810800000|2025-05-21 07:00:00|8226.2|8223.8|8233.3|8230.9|8234.6|8232.2|8225.2|8222.8|473
1747811100000|2025-05-21 07:05:00|8233.4|8231|8236.6|8234.2|8236.9|8234.5|8231.1|8228.7|442
1747811400000|2025-05-21 07:10:00|8236.3|8233.9|8241.2|8238.8|8241.4|8239.5|8235.3|8232.9|324
1747811700000|2025-05-21 07:15:00|8240.5|8239|8244.8|8242.4|8249.2|8246.8|8238.8|8237.1|348
1747812000000|2025-05-21 07:20:00|8245.2|8242.8|8240|8237.6|8245.8|8243.4|8238.8|8236.9|225
1747812300000|2025-05-21 07:25:00|8240.1|8237.7|8237.6|8235.2|8240.5|8238.1|8236.2|8233.8|169
1747812600000|2025-05-21 07:30:00|8237.4|8235|8237.6|8236.1|8238.7|8236.3|8234.9|8232.5|227
1747812900000|2025-05-21 07:35:00|8237.5|8236|8239.5|8237.1|8241.2|8238.8|8236.1|8233.7|271
1747813200000|2025-05-21 07:40:00|8239.1|8236.7|8239.6|8238.1|8241.8|8240.3|8238.2|8235.8|219
1747813500000|2025-05-21 07:45:00|8240.1|8238.6|8247|8245.5|8247.3|8245.8|8240|8238.5|313
1747813800000|2025-05-21 07:50:00|8246.9|8245.4|8243.8|8241.4|8249.9|8248.4|8243.8|8241.4|269
1747814100000|2025-05-21 07:55:00|8243.9|8241.5|8243.1|8240.7|8244.4|8242.8|8240.5|8239|287
1747814400000|2025-05-21 08:00:00|8242.9|8240.5|8239.5|8237.1|8243.9|8241.7|8238|8235.6|273
1747814700000|2025-05-21 08:05:00|8239.7|8237.3|8244.9|8242.5|8246.5|8244.4|8239.7|8237.3|236
1747815000000|2025-05-21 08:10:00|8245|8242.6|8248.6|8246.2|8249.4|8247|8243.4|8241|244
1747815300000|2025-05-21 08:15:00|8248.5|8246.1|8249.8|8247.4|8251.9|8249.5|8247.2|8244.8|296
1747815600000|2025-05-21 08:20:00|8249.9|8247.5|8250.4|8248|8251.2|8249|8248.2|8245.8|192
1747815900000|2025-05-21 08:25:00|8250.5|8248.1|8254.9|8252.5|8257.1|8255.5|8250.5|8248.1|286
1747816200000|2025-05-21 08:30:00|8254.8|8252.4|8256.3|8254.8|8256.9|8254.9|8253.8|8251.6|231
1747816500000|2025-05-21 08:35:00|8256|8254.5|8254.9|8252.5|8258.4|8256|8254.7|8252.3|196
1747816800000|2025-05-21 08:40:00|8254.6|8252.2|8256.2|8253.8|8256.8|8254.8|8252.1|8249.7|206
1747817100000|2025-05-21 08:45:00|8256.5|8254.1|8260.8|8259.3|8262.7|8260.5|8255.7|8253.3|213
1747817400000|2025-05-21 08:50:00|8260.9|8259.4|8262.2|8259.8|8264.5|8262.1|8260.9|8258.6|234
1747817700000|2025-05-21 08:55:00|8262.3|8259.9|8256.1|8253.7|8263.2|8261|8254.2|8251.8|238
1747818000000|2025-05-21 09:00:00|8256|8253.6|8253.2|8250.8|8256.2|8253.8|8250.7|8248.7|210
1747818300000|2025-05-21 09:05:00|8253.1|8250.7|8255.9|8253.5|8258.4|8256|8252|8249.6|186
1747818600000|2025-05-21 09:10:00|8256|8253.6|8257.7|8255.3|8258.3|8255.9|8254.7|8252.5|194
1747818900000|2025-05-21 09:15:00|8257.9|8255.5|8258.7|8256.3|8259.6|8257.2|8256.9|8254.5|141
1747819200000|2025-05-21 09:20:00|8259.1|8256.7|8260.5|8258.1|8263.2|8260.8|8258.7|8256.3|214
1747819500000|2025-05-21 09:25:00|8260.6|8258.2|8260.3|8257.9|8261.2|8259.2|8257.6|8255.2|181
1747819800000|2025-05-21 09:30:00|8260.5|8258.1|8257.8|8255.4|8261.7|8259.3|8256.9|8254.5|141
1747820100000|2025-05-21 09:35:00|8257.9|8255.5|8259.2|8256.8|8259.8|8257.4|8254.8|8252.4|157
1747820400000|2025-05-21 09:40:00|8259.1|8256.7|8250.8|8248.4|8259.1|8256.7|8249.4|8247|253
1747820700000|2025-05-21 09:45:00|8250.4|8248|8249.4|8247|8250.5|8249|8246.8|8244.6|205
1747821000000|2025-05-21 09:50:00|8248.6|8246.2|8251.9|8249.5|8251.9|8250.1|8247.2|8244.8|226
1747821300000|2025-05-21 09:55:00|8252|8249.6|8245.7|8244.2|8252.2|8250.7|8245.5|8243.5|214
1747821600000|2025-05-21 10:00:00|8245.6|8244.1|8244.4|8242|8246.7|8244.3|8241.7|8239.3|236
1747821900000|2025-05-21 10:05:00|8244.5|8242.1|8239.3|8236.9|8244.6|8242.2|8237.7|8235.3|176
1747822200000|2025-05-21 10:10:00|8239.4|8237|8240.9|8238.5|8242.7|8240.3|8239|8236.6|213
1747822500000|2025-05-21 10:15:00|8241|8238.6|8236.5|8234.1|8242.8|8240.4|8236.2|8233.8|255
1747822800000|2025-05-21 10:20:00|8236.8|8234.4|8234.6|8232.2|8238.1|8235.7|8230.1|8227.7|327
1747823100000|2025-05-21 10:25:00|8234.1|8231.7|8229.7|8227.3|8234.1|8232.2|8228.8|8226.4|335
1747823400000|2025-05-21 10:30:00|8229.8|8227.4|8229.9|8227.5|8234.2|8231.8|8226.8|8224.4|337
1747823700000|2025-05-21 10:35:00|8230|8227.6|8232.7|8230.3|8236|8234.5|8227.3|8224.9|261
1747824000000|2025-05-21 10:40:00|8232.6|8230.2|8233.7|8231.3|8235.1|8232.7|8231.1|8228.7|220
1747824300000|2025-05-21 10:45:00|8233.8|8231.4|8239|8236.6|8239|8236.6|8233.7|8231.3|316
1747824600000|2025-05-21 10:50:00|8239.1|8236.7|8241.7|8239.3|8242.7|8240.3|8239.1|8236.7|233
1747824900000|2025-05-21 10:55:00|8241.8|8239.4|8240.9|8239.4|8243.3|8240.9|8237.7|8235.3|188
1747825200000|2025-05-21 11:00:00|8241|8239.5|8239.3|8236.9|8247.6|8245.2|8238.2|8235.8|251
1747825500000|2025-05-21 11:05:00|8239.4|8237|8241.6|8239.2|8244.5|8242.1|8239|8236.9|198
1747825800000|2025-05-21 11:10:00|8241.7|8239.3|8242.7|8240.3|8244.2|8241.8|8241.7|8239.3|162
1747826100000|2025-05-21 11:15:00|8243.1|8240.7|8240.3|8237.9|8243.8|8241.4|8238.6|8236.2|188
1747826400000|2025-05-21 11:20:00|8240.2|8237.8|8240.6|8238.2|8241.9|8239.5|8238.5|8236.1|184
1747826700000|2025-05-21 11:25:00|8240.7|8238.3|8242|8239.6|8244.7|8242.3|8240.2|8237.8|193
1747827000000|2025-05-21 11:30:00|8241.7|8239.3|8246.4|8244|8248.8|8246.4|8241.2|8238.8|193
1747827300000|2025-05-21 11:35:00|8246.3|8243.9|8248.2|8245.8|8249.6|8247.9|8245.1|8242.7|198
1747827600000|2025-05-21 11:40:00|8248.1|8245.7|8252.3|8249.9|8252.3|8250.4|8247.2|8244.8|195
1747827900000|2025-05-21 11:45:00|8252.2|8249.8|8253.5|8251.1|8253.8|8251.5|8248.5|8247|198
1747828200000|2025-05-21 11:50:00|8253.3|8250.9|8254.2|8251.8|8254.9|8252.5|8249.9|8247.5|182
1747828500000|2025-05-21 11:55:00|8254.4|8252|8257.4|8255|8259|8256.6|8254.3|8251.9|309
1747828800000|2025-05-21 12:00:00|8257.2|8254.8|8258|8255.6|8263.3|8260.9|8255.7|8253.3|428
1747829100000|2025-05-21 12:05:00|8258.1|8255.7|8262.2|8259.8|8267.1|8264.7|8258.1|8255.7|314
1747829400000|2025-05-21 12:10:00|8262.3|8259.9|8260.8|8259.3|8263.5|8261.4|8257.5|8255.1|304
1747829700000|2025-05-21 12:15:00|8260.9|8259.4|8256.8|8254.4|8261.9|8260.4|8254.2|8252.7|312
1747830000000|2025-05-21 12:20:00|8256.7|8254.3|8254.8|8253.3|8258.3|8256.1|8254.4|8252.7|279
1747830300000|2025-05-21 12:25:00|8254.6|8253.1|8254.8|8252.4|8254.9|8253.3|8250.6|8248.2|280
1747830600000|2025-05-21 12:30:00|8254.9|8252.5|8253.7|8251.3|8254.9|8252.6|8249.2|8247.3|291
1747830900000|2025-05-21 12:35:00|8254|8251.6|8253.9|8252.4|8259.6|8257.2|8253.6|8251.4|247
1747831200000|2025-05-21 12:40:00|8253.8|8252.3|8255.4|8253|8257.3|8254.9|8252.7|8250.3|245
1747831500000|2025-05-21 12:45:00|8255.2|8252.8|8251.6|8249.2|8256.6|8254.5|8251.5|8249.1|226
1747831800000|2025-05-21 12:50:00|8251.5|8249.1|8251.1|8248.7|8252.9|8250.5|8248.1|8245.7|263
1747832100000|2025-05-21 12:55:00|8250.9|8249.4|8247.1|8245.6|8251.7|8249.5|8247.1|8245.6|269
1747832400000|2025-05-21 13:00:00|8247.2|8245.7|8245.7|8243.3|8247.8|8246.3|8241.5|8239.1|351
1747832700000|2025-05-21 13:05:00|8245.6|8243.2|8250.2|8247.8|8252.5|8250.9|8245|8242.6|263
1747833000000|2025-05-21 13:10:00|8250.4|8248|8252.2|8249.8|8252.2|8249.8|8246.8|8244.4|224
1747833300000|2025-05-21 13:15:00|8251.8|8249.4|8250.5|8248.1|8251.8|8249.4|8248.2|8245.8|248
1747833600000|2025-05-21 13:20:00|8250.4|8248|8250.7|8249.2|8252.3|8249.9|8247.6|8245.2|236
1747833900000|2025-05-21 13:25:00|8250.6|8249.1|8253.2|8250.8|8256|8253.9|8250.3|8248.5|235
1747834200000|2025-05-21 13:30:00|8252.7|8250.3|8251.3|8248.9|8256.2|8254|8250.6|8248.2|404
1747834500000|2025-05-21 13:35:00|8251.2|8248.8|8255.1|8252.7|8256.2|8253.8|8249.5|8247.1|392
1747834800000|2025-05-21 13:40:00|8255|8252.6|8255.6|8253.2|8257.8|8255.4|8254.3|8251.9|301
1747835100000|2025-05-21 13:45:00|8255.5|8253.1|8257|8255.5|8260.4|8258.1|8253.7|8251.3|365
1747835400000|2025-05-21 13:50:00|8256.5|8255|8252.9|8250.5|8256.8|8255|8251.1|8249.1|286
1747835700000|2025-05-21 13:55:00|8252.7|8250.3|8252.7|8250.3|8253.6|8251.7|8248.6|8246.7|430
1747836000000|2025-05-21 14:00:00|8252.6|8250.2|8254.4|8252|8256.2|8253.8|8249.8|8247.4|673
1747836300000|2025-05-21 14:05:00|8254.5|8252.1|8246.6|8244.2|8255.2|8252.8|8241.2|8238.8|502
1747836600000|2025-05-21 14:10:00|8246.5|8244.1|8244.1|8241.7|8248|8245.9|8239.5|8237.1|433
1747836900000|2025-05-21 14:15:00|8244.2|8241.8|8249.1|8247.6|8251.9|8249.5|8244.1|8241.7|389
1747837200000|2025-05-21 14:20:00|8249|8247.5|8251.9|8249.5|8255.5|8253.1|8248.7|8246.7|349
1747837500000|2025-05-21 14:25:00|8252|8249.6|8252.7|8250.3|8253.8|8251.4|8250.1|8247.7|257
1747837800000|2025-05-21 14:30:00|8252.8|8250.4|8249.1|8246.7|8254.8|8252.7|8249.1|8246.7|279
1747838100000|2025-05-21 14:35:00|8249.4|8247|8249.1|8246.7|8252|8249.6|8248.1|8245.7|252
1747838400000|2025-05-21 14:40:00|8248.9|8246.5|8247.1|8244.7|8251.4|8249|8247.1|8244.7|241
1747838700000|2025-05-21 14:45:00|8245.8|8243.4|8245.1|8242.7|8249.5|8247.1|8242.4|8240.3|276
1747839000000|2025-05-21 14:50:00|8244.5|8242.1|8245.3|8243.8|8250.5|8248.1|8244.2|8241.8|323
1747839300000|2025-05-21 14:55:00|8245.4|8243.9|8245.1|8243.6|8245.9|8244.3|8242|8240.5|292
1747839600000|2025-05-21 15:00:00|8245.2|8243.7|8248.4|8246.9|8251.3|8248.9|8244.2|8242.7|373
1747839900000|2025-05-21 15:05:00|8248.2|8246.7|8247.6|8245.2|8251.4|8249|8243.5|8241.1|328
1747840200000|2025-05-21 15:10:00|8247.7|8245.3|8246.7|8244.3|8249.4|8247|8243.2|8241|232
1747840500000|2025-05-21 15:15:00|8246.6|8244.2|8254|8252.5|8255.5|8253.1|8246.6|8244.2|300
1747840800000|2025-05-21 15:20:00|8253.8|8252.3|8254.4|8252.9|8257.5|8255.1|8253.7|8251.7|252
1747841100000|2025-05-21 15:25:00|8254.3|8252.8|8254.8|8252.4|8254.8|8252.8|8250.4|8248|219
1747841400000|2025-05-21 15:30:00|8254.2|8251.8|8253.2|8250.8|8255.2|8252.8|8248|8245.6|268
1747841700000|2025-05-21 15:35:00|8253.1|8250.7|8252.7|8250.3|8255.7|8253.3|8252|8249.6|194
1747842000000|2025-05-21 15:40:00|8252.4|8250|8251.4|8249|8254.2|8251.8|8251.4|8249|151
1747842300000|2025-05-21 15:45:00|8251.2|8248.8|8255.5|8253.1|8255.9|8253.5|8251.2|8248.8|147
1747842600000|2025-05-21 15:50:00|8255.2|8252.8|8254.8|8252.4|8255.6|8253.8|8253|8250.6|180
1747842900000|2025-05-21 15:55:00|8254.9|8252.5|8252.1|8249.7|8256.9|8255.1|8251.6|8249.7|196
1747843200000|2025-05-21 16:00:00|8252|8249.6|8251|8248.6|8254|8251.6|8251|8248.6|147
1747843500000|2025-05-21 16:05:00|8250.7|8248.3|8248.2|8245.8|8250.9|8248.5|8245.2|8242.8|237
1747843800000|2025-05-21 16:10:00|8248.1|8245.7|8251.2|8248.8|8252.9|8250.5|8247.2|8244.8|162
1747844100000|2025-05-21 16:15:00|8251.1|8248.7|8252.8|8250.4|8253.6|8251.2|8250|8247.6|184
1747844400000|2025-05-21 16:20:00|8252.9|8250.5|8253|8250.6|8253.3|8250.9|8250|8247.6|113
1747844700000|2025-05-21 16:25:00|8253.1|8250.7|8255.6|8253.2|8257.8|8255.4|8253|8250.6|136
1747845000000|2025-05-21 16:30:00|8255.7|8253.3|8256.9|8254.5|8257.5|8255.1|8255.1|8252.7|123
1747845300000|2025-05-21 16:35:00|8256.8|8254.4|8254.4|8252|8256.9|8254.5|8254.2|8251.8|105
1747845600000|2025-05-21 16:40:00|8254.5|8252.1|8254.9|8252.5|8256.6|8254.2|8253.3|8250.9|97
1747845900000|2025-05-21 16:45:00|8254.8|8252.4|8256.6|8254.2|8257.1|8254.7|8254.6|8252.2|78
1747846200000|2025-05-21 16:50:00|8256.7|8254.3|8256.6|8254.2|8257|8254.6|8256|8253.6|77
1747846500000|2025-05-21 16:55:00|8256.5|8254.1|8253.1|8250.7|8257.2|8254.8|8252.9|8250.5|164
1747846800000|2025-05-21 17:00:00|8252.9|8250.5|8251|8248.6|8254.7|8252.3|8249.1|8246.7|255
1747847100000|2025-05-21 17:05:00|8251.1|8248.7|8248.3|8245.9|8251.4|8249|8247|8245.5|141
1747847400000|2025-05-21 17:10:00|8248.2|8245.8|8244.7|8242.3|8248.7|8246.3|8242.9|8240.5|238
1747847700000|2025-05-21 17:15:00|8244.6|8242.2|8238.4|8236|8246.8|8244.4|8235.4|8233|326
1747848000000|2025-05-21 17:20:00|8238.5|8236.1|8232.7|8230.3|8239.8|8237.4|8230.9|8228.5|509
1747848300000|2025-05-21 17:25:00|8232.4|8230|8231.4|8229|8234.3|8231.9|8228.3|8225.9|430
1747848600000|2025-05-21 17:30:00|8231.3|8228.9|8238.5|8236.1|8239.7|8237.3|8229.6|8227.2|551
1747848900000|2025-05-21 17:35:00|8238.4|8236|8244.7|8242.3|8244.9|8242.5|8237.8|8235.4|369
1747849200000|2025-05-21 17:40:00|8244.3|8241.9|8242.6|8240.2|8244.3|8241.9|8239.1|8236.7|293
1747849500000|2025-05-21 17:45:00|8242.5|8240.1|8245.6|8243.2|8245.9|8243.5|8241.7|8239.3|272
1747849800000|2025-05-21 17:50:00|8245.4|8243|8244.7|8242.3|8246.5|8244.1|8243.1|8240.7|264
1747850100000|2025-05-21 17:55:00|8244.8|8242.4|8240.4|8238|8245.5|8243.1|8239.6|8237.2|222
1747850400000|2025-05-21 18:00:00|8240.5|8238.1|8240.7|8238.3|8242.6|8240.2|8239.6|8237.2|259
1747850700000|2025-05-21 18:05:00|8240.8|8238.4|8242.4|8240|8244.8|8242.4|8240.6|8238.2|184
1747851000000|2025-05-21 18:10:00|8242.3|8239.9|8245.9|8243.5|8246|8243.6|8239.8|8237.4|204
1747851300000|2025-05-21 18:15:00|8245.7|8243.3|8243.9|8241.5|8245.8|8243.4|8241.2|8238.8|141
1747851600000|2025-05-21 18:20:00|8243.8|8241.4|8244.3|8241.9|8245|8242.6|8240.5|8238.1|181
1747851900000|2025-05-21 18:25:00|8244.5|8242.1|8244.4|8242|8248.4|8246|8244.2|8241.8|230
1747852200000|2025-05-21 18:30:00|8244.3|8241.9|8245.1|8242.7|8245.7|8243.3|8243.7|8241.3|139
1747852500000|2025-05-21 18:35:00|8245.2|8242.8|8245.5|8243.1|8245.8|8243.4|8244.4|8242|150
1747852800000|2025-05-21 18:40:00|8245.4|8243|8245.9|8243.5|8247.4|8245|8244.4|8242|118
1747853100000|2025-05-21 18:45:00|8245.7|8243.3|8248.3|8245.9|8249.8|8247.4|8245.1|8242.7|173
1747853400000|2025-05-21 18:50:00|8248.4|8246|8251.1|8248.7|8251.8|8249.4|8248|8245.6|158
1747853700000|2025-05-21 18:55:00|8251.5|8249.1|8252.5|8250.1|8253|8250.7|8249.6|8247.2|173
1747854000000|2025-05-21 19:00:00|8252.6|8250.2|8250.9|8248.5|8253.2|8250.8|8250.6|8248.2|151
1747854300000|2025-05-21 19:05:00|8251.1|8248.7|8248.5|8246.1|8252|8249.6|8248.5|8246.1|107
1747854600000|2025-05-21 19:10:00|8248.3|8245.9|8248.4|8246|8248.5|8246.4|8246|8243.6|150
1747854900000|2025-05-21 19:15:00|8248.7|8246.3|8250.4|8248|8252.1|8249.7|8247.4|8245|172
1747855200000|2025-05-21 19:20:00|8250.3|8247.9|8249.5|8247.1|8252.2|8249.8|8249.2|8246.8|141
1747855500000|2025-05-21 19:25:00|8249.4|8247|8251.5|8249.1|8251.7|8249.3|8249.1|8246.7|148
1747855800000|2025-05-21 19:30:00|8251.6|8249.2|8255.5|8253.1|8255.5|8253.1|8251.5|8249.1|173
1747856100000|2025-05-21 19:35:00|8255.4|8253|8255.6|8253.2|8256.4|8254|8253.9|8251.5|118
1747856400000|2025-05-21 19:40:00|8255.7|8253.3|8255.9|8253.5|8257.8|8255.4|8255.7|8253.3|135
1747856700000|2025-05-21 19:45:00|8255.8|8253.4|8255.8|8253.4|8257.2|8254.8|8255.2|8252.8|106
1747857000000|2025-05-21 19:50:00|8255.9|8253.5|8256.4|8254|8257.1|8254.7|8254.8|8252.4|119
1747857300000|2025-05-21 19:55:00|8256.3|8253.9|8259.6|8257.2|8260|8257.6|8256.1|8253.7|196
1747857600000|2025-05-21 20:00:00|8259.7|8257.3|8257.8|8255.4|8261.6|8259.2|8257.2|8254.8|198
1747857900000|2025-05-21 20:05:00|8257.9|8255.5|8255.8|8253.4|8258.1|8255.7|8255|8252.6|43
1747858200000|2025-05-21 20:10:00|8256.5|8254.1|8254.9|8252.5|8256.5|8254.1|8254.3|8251.9|53
1747858500000|2025-05-21 20:15:00|8254.7|8252.3|8253.4|8251|8255|8252.6|8253.3|8250.9|49
1747858800000|2025-05-21 20:20:00|8253.3|8250.9|8252.9|8250.5|8254.3|8251.9|8252.9|8250.5|41
1747859100000|2025-05-21 20:25:00|8252.8|8250.4|8253.2|8250.8|8253.2|8250.8|8252.4|8250|66
1747859400000|2025-05-21 20:30:00|8253|8250.6|8251.3|8248.9|8253|8250.6|8251|8248.6|39
1747859700000|2025-05-21 20:35:00|8251.1|8248.7|8250.8|8248.4|8251.6|8249.2|8250.7|8248.3|45
1747860000000|2025-05-21 20:40:00|8250.9|8248.5|8251.1|8248.7|8251.4|8249|8250.7|8248.3|38
1747860300000|2025-05-21 20:45:00|8251.2|8248.8|8251.1|8248.7|8251.6|8249.2|8250.8|8248.4|40
1747860600000|2025-05-21 20:50:00|8251.2|8248.8|8251.9|8249.5|8253.2|8250.8|8251.2|8248.8|68
1747860900000|2025-05-21 20:55:00|8252.7|8248.8|8256.7|8250.2|8257.5|8251|8252.7|8247.2|224
1747862400000|2025-05-21 21:20:00|8256.2|8249.7|8255.8|8249.3|8256.2|8249.7|8255.8|8249.3|2
1747862700000|2025-05-21 21:25:00|8250.3|8243.8|8251.1|8244.6|8251.1|8244.6|8250.3|8243.8|2
1747863000000|2025-05-21 21:30:00|8254.4|8247.9|8257.5|8251|8259.4|8252.9|8254.4|8247.9|19
1747863300000|2025-05-21 21:35:00|8257.3|8250.8|8255.7|8249.2|8257.3|8250.8|8255.7|8249.2|8
1747863600000|2025-05-21 21:40:00|8255.9|8249.4|8252.8|8246.3|8255.9|8249.4|8252.8|8246.3|2
1747864200000|2025-05-21 21:50:00|8253.7|8247.2|8257.6|8251.1|8257.6|8251.1|8253.7|8247.2|9
1747864500000|2025-05-21 21:55:00|8257.1|8250.6|8250.5|8244|8258.1|8251.6|8249|8242.5|12
1747864800000|2025-05-21 22:00:00|8252|8245.5|8258.8|8254.9|8259.6|8254.9|8249.2|8242.7|181
1747865100000|2025-05-21 22:05:00|8258.1|8255.7|8256.2|8252.6|8260.8|8257.1|8256|8252.4|94
1747865400000|2025-05-21 22:10:00|8256.3|8252.4|8260|8256.8|8260|8256.8|8256.3|8252.4|105
1747865700000|2025-05-21 22:15:00|8260.1|8256.9|8262.6|8259.6|8266.4|8262.4|8259.7|8256.6|304
1747866000000|2025-05-21 22:20:00|8262.7|8259.7|8260.3|8257.7|8262.9|8260|8259.9|8257.4|208
1747866300000|2025-05-21 22:25:00|8260.4|8257.9|8261.8|8259.4|8263.7|8261.1|8259.5|8257|201
1747866600000|2025-05-21 22:30:00|8261.9|8259.5|8263.3|8260.9|8263.3|8260.9|8261.7|8259.2|150
1747866900000|2025-05-21 22:35:00|8263.4|8261|8259.2|8256.8|8263.4|8261|8259.2|8256.8|151
1747867200000|2025-05-21 22:40:00|8259.3|8256.9|8263.8|8261.4|8263.9|8261.5|8259.2|8256.7|102
1747867500000|2025-05-21 22:45:00|8264.5|8262.1|8264.2|8261.8|8264.6|8262.2|8262.7|8260.3|86
1747867800000|2025-05-21 22:50:00|8264.3|8261.9|8264.1|8261.7|8265.8|8263|8263.6|8261.2|157
1747868100000|2025-05-21 22:55:00|8264.2|8261.8|8265.3|8262.6|8265.3|8262.6|8263.8|8261.4|75
1747868400000|2025-05-21 23:00:00|8265.2|8262.5|8264.1|8261.7|8265.9|8263.5|8262.4|8260|137
1747868700000|2025-05-21 23:05:00|8264.6|8262.2|8261.2|8258.8|8264.6|8262.2|8260.6|8258.2|75
1747869000000|2025-05-21 23:10:00|8261.3|8258.9|8261.1|8258.7|8261.6|8259.1|8259.2|8256.8|87
1747869300000|2025-05-21 23:15:00|8260.7|8258.3|8260.2|8257.8|8260.7|8258.3|8258.5|8256.1|75
1747869600000|2025-05-21 23:20:00|8260.3|8257.9|8257.5|8255.1|8260.7|8258.3|8256.9|8254.5|80
1747869900000|2025-05-21 23:25:00|8257.6|8255.2|8257.8|8255.4|8259.7|8257.3|8257.6|8255.2|101
1747870200000|2025-05-21 23:30:00|8257.7|8255.3|8256.6|8254.2|8258.4|8256|8255.7|8253.3|100
1747870500000|2025-05-21 23:35:00|8256.7|8254.3|8255.8|8253.4|8256.8|8254.4|8254.3|8251.9|130
1747870800000|2025-05-21 23:40:00|8255.7|8253.3|8255.7|8253.3|8256.9|8254.5|8255.5|8253.1|72
1747871100000|2025-05-21 23:45:00|8255.6|8253.2|8253.3|8250.9|8255.6|8253.2|8252.5|8250.1|125
1747871400000|2025-05-21 23:50:00|8253.4|8251|8253.3|8250.9|8254.5|8252.1|8252.6|8250.2|149
1747871700000|2025-05-21 23:55:00|8253.4|8251|8250.4|8248|8253.5|8251.1|8250.2|8247.8|176
1747872000000|2025-05-22 00:00:00|8250|8247.6|8251.2|8248.8|8251.7|8249.3|8248.5|8246.1|265
1747872300000|2025-05-22 00:05:00|8251.4|8249|8249.7|8247.3|8251.6|8249.2|8248.9|8246.5|162
1747872600000|2025-05-22 00:10:00|8249.6|8247.2|8243.3|8240.9|8251.9|8249.5|8240.7|8238.3|318
1747872900000|2025-05-22 00:15:00|8243.5|8241.1|8245.8|8243.4|8248.3|8245.9|8243.3|8240.9|320
1747873200000|2025-05-22 00:20:00|8245.7|8243.3|8245.6|8243.2|8246.8|8244.4|8243.5|8241.1|259
1747873500000|2025-05-22 00:25:00|8245.7|8243.3|8245.7|8243.3|8247.4|8245|8242.6|8240.2|255
1747873800000|2025-05-22 00:30:00|8245.6|8243.2|8248.3|8245.9|8250.7|8248.3|8244.9|8242.5|197
1747874100000|2025-05-22 00:35:00|8248.5|8246.1|8247.6|8245.2|8250.5|8248.1|8247.6|8245.2|167
1747874400000|2025-05-22 00:40:00|8247.4|8245|8246.6|8244.2|8248.8|8246.4|8245.4|8243|280
1747874700000|2025-05-22 00:45:00|8246.7|8244.3|8249.3|8246.9|8250.3|8247.9|8246.7|8244.3|237
1747875000000|2025-05-22 00:50:00|8249.2|8246.8|8247|8244.6|8251|8248.6|8246.1|8243.7|337
1747875300000|2025-05-22 00:55:00|8247.9|8245.5|8250.6|8248.2|8251|8248.8|8247.8|8245.4|293
1747875600000|2025-05-22 01:00:00|8250.8|8248.4|8255.9|8253.5|8257.9|8255.5|8249.9|8247.5|386
1747875900000|2025-05-22 01:05:00|8256|8253.6|8253.2|8250.8|8257.5|8255.1|8251.6|8249.2|255
1747876200000|2025-05-22 01:10:00|8253.3|8250.9|8251|8248.4|8255.5|8253.1|8249.5|8247.1|262
1747876500000|2025-05-22 01:15:00|8250.7|8248.2|8249.4|8247|8251.2|8248.8|8247.1|8244.7|298
1747876800000|2025-05-22 01:20:00|8249.5|8247.1|8243.2|8240.8|8249.6|8247.2|8243.1|8240.7|304
1747877100000|2025-05-22 01:25:00|8243.3|8240.9|8242|8239.6|8243.4|8241|8240.4|8238|269
1747877400000|2025-05-22 01:30:00|8242.1|8239.7|8247.4|8245|8248.5|8246.1|8241.1|8238.7|345
1747877700000|2025-05-22 01:35:00|8247.5|8245.1|8247.6|8245.2|8249.3|8246.9|8245.8|8243.4|285
1747878000000|2025-05-22 01:40:00|8247.7|8245.3|8246.3|8243.9|8249.3|8246.9|8246|8243.6|242
1747878300000|2025-05-22 01:45:00|8246.1|8243.7|8247.7|8245.3|8249.6|8247.2|8246.1|8243.7|212
1747878600000|2025-05-22 01:50:00|8247.6|8245.2|8248.2|8245.8|8249.3|8246.9|8246.8|8244.4|288
1747878900000|2025-05-22 01:55:00|8248.3|8245.9|8244.7|8242.3|8248.7|8246.3|8242.3|8239.9|362
1747879200000|2025-05-22 02:00:00|8245.1|8242.7|8245.4|8243|8245.6|8243.2|8241.7|8239.3|340
1747879500000|2025-05-22 02:05:00|8245.7|8243.3|8249.4|8247|8249.9|8247.5|8245.2|8242.8|233
1747879800000|2025-05-22 02:10:00|8249.8|8247.4|8243.2|8240.8|8250|8247.6|8243.1|8240.7|289
1747880100000|2025-05-22 02:15:00|8243.1|8240.7|8244.2|8241.8|8245.3|8242.9|8241.1|8238.7|263
1747880400000|2025-05-22 02:20:00|8244.1|8241.7|8244.9|8242.5|8246.4|8244|8243.6|8241.2|214
1747880700000|2025-05-22 02:25:00|8245|8242.6|8244.7|8242.3|8245.2|8242.8|8242.8|8240.4|144
1747881000000|2025-05-22 02:30:00|8244.5|8242.1|8242.2|8239.8|8245.2|8242.8|8241.9|8239.5|203
1747881300000|2025-05-22 02:35:00|8242|8239.6|8238.5|8236.1|8242.5|8240.1|8238.3|8235.9|277
1747881600000|2025-05-22 02:40:00|8238.4|8236|8237.3|8234.9|8241.8|8239.4|8236.9|8234.5|214
1747881900000|2025-05-22 02:45:00|8237.2|8234.8|8239.4|8237|8239.4|8237|8235.3|8232.9|197
1747882200000|2025-05-22 02:50:00|8239.3|8236.9|8239.7|8237.3|8240.4|8238|8237.8|8235.4|228
1747882500000|2025-05-22 02:55:00|8239.8|8237.4|8239.8|8237.4|8241.1|8238.7|8238.8|8236.4|154
1747882800000|2025-05-22 03:00:00|8239.9|8237.5|8241.7|8239.3|8242.8|8240.4|8239.6|8237.2|136
1747883100000|2025-05-22 03:05:00|8241.6|8239.2|8240.5|8238.1|8241.7|8239.3|8239|8236.6|132
1747883400000|2025-05-22 03:10:00|8240.4|8238|8245.2|8242.8|8245.8|8243.4|8240.1|8237.7|104
1747883700000|2025-05-22 03:15:00|8245.3|8242.9|8244.1|8241.7|8245.8|8243.4|8243.6|8241.2|102
1747884000000|2025-05-22 03:20:00|8244.2|8241.8|8243.1|8240.7|8245.3|8242.9|8242.7|8240.3|63
1747884300000|2025-05-22 03:25:00|8243|8240.6|8244.1|8241.7|8244.6|8242.2|8241.9|8239.5|105
1747884600000|2025-05-22 03:30:00|8244|8241.6|8244.1|8241.7|8245.9|8243.5|8242.4|8240|128
1747884900000|2025-05-22 03:35:00|8244|8241.6|8243.3|8240.9|8245.3|8242.9|8242.8|8240.4|84
1747885200000|2025-05-22 03:40:00|8243|8240.6|8244.9|8242.5|8245.6|8243.2|8243|8240.6|99
1747885500000|2025-05-22 03:45:00|8245|8242.6|8246.8|8244.4|8248|8245.6|8244.7|8242.3|104
1747885800000|2025-05-22 03:50:00|8246.7|8244.3|8246.6|8244.2|8247.4|8245|8245.9|8243.5|100
1747886100000|2025-05-22 03:55:00|8246.4|8244|8246.9|8244.5|8247.1|8244.7|8245.6|8243.2|148
1747886400000|2025-05-22 04:00:00|8247.3|8244.9|8248|8245.6|8249.9|8247.5|8246.5|8244.1|142
1747886700000|2025-05-22 04:05:00|8247.9|8245.5|8247.6|8245.2|8247.9|8245.5|8246.8|8244.4|91
1747887000000|2025-05-22 04:10:00|8247.3|8244.9|8248.9|8246.5|8249|8246.6|8247|8244.6|169
1747887300000|2025-05-22 04:15:00|8248.8|8246.4|8248.3|8245.9|8249.4|8247|8247.3|8244.9|102
1747887600000|2025-05-22 04:20:00|8248.1|8245.7|8248.9|8246.5|8249.7|8247.3|8248.1|8245.7|65
1747887900000|2025-05-22 04:25:00|8248.8|8246.4|8247.6|8245.2|8250.2|8247.8|8247.5|8245.1|74
1747888200000|2025-05-22 04:30:00|8247.7|8245.3|8250.1|8247.7|8251.9|8249.5|8247.7|8245.3|112
1747888500000|2025-05-22 04:35:00|8250.3|8247.9|8249.7|8247.3|8250.7|8248.3|8248.5|8246.1|103
1747888800000|2025-05-22 04:40:00|8249.8|8247.4|8248.6|8246.2|8249.8|8247.4|8247.8|8245.4|126
1747889100000|2025-05-22 04:45:00|8248.5|8246.1|8247.7|8245.3|8248.9|8246.4|8246.6|8244.2|150
1747889400000|2025-05-22 04:50:00|8247.8|8245.4|8247.6|8245.2|8248.3|8245.9|8246.8|8244.4|140
1747889700000|2025-05-22 04:55:00|8247.7|8245.3|8247.7|8245.3|8248.5|8246.1|8246.7|8244.3|184
1747890000000|2025-05-22 05:00:00|8247.6|8245.2|8248.8|8246.4|8249.6|8247.2|8247.2|8244.8|111
1747890300000|2025-05-22 05:05:00|8248.9|8246.5|8248.2|8245.8|8249.6|8247.2|8247.8|8245.4|116
1747890600000|2025-05-22 05:10:00|8248.3|8245.9|8249.9|8247.5|8250.8|8248.4|8247.5|8245.1|143
1747890900000|2025-05-22 05:15:00|8249.8|8247.4|8249.2|8246.8|8251|8248.6|8248.4|8246|123
1747891200000|2025-05-22 05:20:00|8249.3|8246.9|8246.7|8244.3|8250|8247.6|8246|8243.6|105
1747891500000|2025-05-22 05:25:00|8246.8|8244.4|8248.7|8246.3|8249.4|8247|8246.5|8244.1|84
1747891800000|2025-05-22 05:30:00|8248.6|8246.2|8252.2|8249.8|8252.3|8249.9|8248.5|8246.1|141
1747892100000|2025-05-22 05:35:00|8252.1|8249.7|8253.2|8250.8|8254.3|8251.9|8250.6|8248.2|155
1747892400000|2025-05-22 05:40:00|8253.3|8250.9|8251.7|8249.3|8253.4|8251|8251.5|8249.1|121
1747892700000|2025-05-22 05:45:00|8251.8|8249.4|8249.2|8246.8|8252.4|8250|8248.4|8246|266
1747893000000|2025-05-22 05:50:00|8249|8246.6|8251.5|8249.1|8253.8|8251.4|8248.8|8246.4|295
1747893300000|2025-05-22 05:55:00|8251.6|8249.2|8250.4|8248|8251.6|8249.2|8249.3|8246.9|127
1747893600000|2025-05-22 06:00:00|8250.1|8247.7|8247.4|8245|8251.4|8249|8246.8|8244.4|290
1747893900000|2025-05-22 06:05:00|8247.5|8245.1|8247.8|8245.4|8249.5|8247.1|8245.8|8243.4|331
1747894200000|2025-05-22 06:10:00|8247.9|8245.5|8248.6|8246.2|8249.7|8247.3|8246.1|8243.7|205
1747894500000|2025-05-22 06:15:00|8248.5|8246.1|8247.2|8245.7|8248.5|8247|8245.4|8243.9|185
1747894800000|2025-05-22 06:20:00|8247.3|8245.8|8245.4|8243|8248.6|8247.1|8245.3|8242.9|181
1747895100000|2025-05-22 06:25:00|8245.3|8242.9|8248.5|8246.1|8250.1|8248.6|8245.3|8242.9|218
1747895400000|2025-05-22 06:30:00|8248.7|8246.3|8251.8|8249.4|8252.4|8250|8248.3|8245.9|280
1747895700000|2025-05-22 06:35:00|8251.6|8249.2|8251.4|8249|8254|8251.6|8249.9|8247.5|197
1747896000000|2025-05-22 06:40:00|8252.1|8249.7|8250.2|8247.8|8253.2|8250.8|8250|8247.6|240
1747896300000|2025-05-22 06:45:00|8250.1|8247.7|8254.8|8252.4|8254.8|8252.4|8248.2|8245.8|263
1747896600000|2025-05-22 06:50:00|8254.7|8252.3|8257.8|8255.4|8258.7|8256.3|8253.5|8251.1|258
1747896900000|2025-05-22 06:55:00|8257.7|8255.3|8256|8253.6|8259.3|8256.9|8255.3|8252.9|272
1747897200000|2025-05-22 07:00:00|8255.9|8253.5|8254.9|8252.5|8258.8|8256.4|8251.3|8249.5|386
1747897500000|2025-05-22 07:05:00|8254.8|8252.4|8252.7|8250.3|8256|8254.2|8252.2|8249.8|231
1747897800000|2025-05-22 07:10:00|8252.8|8250.4|8257.9|8255.5|8259.4|8256.8|8252.7|8250.4|435
1747898100000|2025-05-22 07:15:00|8257.6|8255.2|8259|8256.6|8260.6|8258.2|8256.4|8254|329
1747898400000|2025-05-22 07:20:00|8258.8|8256.4|8255.8|8253.4|8260.8|8258.4|8255.2|8252.8|245
1747898700000|2025-05-22 07:25:00|8255.7|8253.3|8252.7|8250.3|8256.3|8253.9|8252|8249.6|317
1747899000000|2025-05-22 07:30:00|8256.3|8251.9|8261.7|8259.3|8262.2|8259.8|8255|8251.9|658
1747899300000|2025-05-22 07:35:00|8261.6|8259.2|8257.7|8255.3|8262.2|8259.8|8256|8253.6|340
1747899600000|2025-05-22 07:40:00|8257.6|8255.2|8254.1|8251.7|8257.6|8255.2|8252.5|8250.1|359
1747899900000|2025-05-22 07:45:00|8254|8251.6|8252|8249.6|8256.4|8254|8252|8249.6|277
1747900200000|2025-05-22 07:50:00|8251.9|8249.5|8249.7|8247.3|8252.2|8249.8|8248.3|8245.9|294
1747900500000|2025-05-22 07:55:00|8249.8|8247.4|8247.4|8245|8250.8|8248.4|8247.3|8244.9|229
1747900800000|2025-05-22 08:00:00|8247.5|8245.1|8249.3|8246.9|8254.8|8252.4|8247.1|8244.7|396
1747901100000|2025-05-22 08:05:00|8249|8246.6|8245.9|8243.5|8249.2|8246.8|8244.8|8242.4|409
1747901400000|2025-05-22 08:10:00|8245.8|8243.4|8243.5|8242|8249.2|8246.8|8243.2|8241.2|447
1747901700000|2025-05-22 08:15:00|8243.9|8242.4|8249.2|8246.8|8249.2|8246.8|8243.4|8241.7|356
1747902000000|2025-05-22 08:20:00|8249.5|8247.1|8249.7|8247.3|8251.9|8249.5|8248|8245.6|252
1747902300000|2025-05-22 08:25:00|8249.8|8247.4|8249.9|8247.5|8251.3|8248.9|8248.4|8246|263
1747902600000|2025-05-22 08:30:00|8250|8247.6|8252.7|8250.3|8254.3|8251.9|8249.3|8246.9|329
1747902900000|2025-05-22 08:35:00|8253|8250.6|8255.3|8252.9|8258.1|8255.7|8252.6|8250.2|320
1747903200000|2025-05-22 08:40:00|8255.4|8253|8259.6|8257.2|8261.5|8259.1|8255.4|8253|288
1747903500000|2025-05-22 08:45:00|8259.7|8257.3|8261.8|8259.4|8264.7|8262.3|8259.7|8257.3|299
1747903800000|2025-05-22 08:50:00|8261.9|8259.5|8261.5|8259.1|8267.3|8264.9|8261.5|8259.1|330
1747904100000|2025-05-22 08:55:00|8261.6|8259.2|8263.8|8261.4|8264.6|8262.2|8261.5|8259.1|312
1747904400000|2025-05-22 09:00:00|8263.9|8261.5|8263.6|8261.2|8267.7|8265.3|8262.6|8260.2|416
1747904700000|2025-05-22 09:05:00|8263.5|8261.1|8261.8|8259.4|8264.9|8262.6|8261.4|8259|314
1747905000000|2025-05-22 09:10:00|8261.9|8259.5|8260.2|8257.8|8262.9|8260.5|8258.8|8256.4|315
1747905300000|2025-05-22 09:15:00|8260.3|8257.9|8263.6|8261.2|8264.4|8262|8260.2|8257.8|260
1747905600000|2025-05-22 09:20:00|8263.7|8261.3|8260.9|8258.5|8264.9|8262.5|8259.5|8257.4|283
1747905900000|2025-05-22 09:25:00|8261|8258.6|8266.7|8264.3|8267.3|8264.9|8261|8258.6|236
1747906200000|2025-05-22 09:30:00|8266.8|8264.4|8265.3|8262.9|8268.7|8266.3|8264|8261.6|228
1747906500000|2025-05-22 09:35:00|8265.4|8263|8262.6|8260.2|8265.4|8263|8262.4|8260|214
1747906800000|2025-05-22 09:40:00|8262.7|8260.3|8258.1|8255.7|8264|8261.6|8257.3|8254.9|225
1747907100000|2025-05-22 09:45:00|8258.2|8255.8|8262.9|8260.5|8263.5|8261.1|8258.2|8255.8|238
1747907400000|2025-05-22 09:50:00|8263|8260.6|8263.9|8261.5|8265.1|8262.7|8262.7|8260.3|202
1747907700000|2025-05-22 09:55:00|8264|8261.6|8266.9|8264.5|8268.9|8266.5|8264|8261.6|269
1747908000000|2025-05-22 10:00:00|8266.5|8264.1|8268.5|8266.1|8269.3|8266.9|8264.7|8262.3|234
1747908300000|2025-05-22 10:05:00|8268.6|8266.2|8268.1|8265.7|8270.4|8268|8267.8|8265.4|158
1747908600000|2025-05-22 10:10:00|8268.3|8265.9|8267.5|8266|8269.8|8267.4|8264.9|8263.4|197
1747908900000|2025-05-22 10:15:00|8267.4|8265.9|8265|8262.6|8267.5|8266|8264.2|8262.2|136
1747909200000|2025-05-22 10:20:00|8265.1|8262.7|8264.8|8263.3|8266.1|8264.6|8264.1|8262.6|93
1747909500000|2025-05-22 10:25:00|8264.7|8263.2|8267.2|8264.8|8267.3|8265.5|8264.2|8262.3|129
1747909800000|2025-05-22 10:30:00|8267.1|8264.7|8270|8267.6|8270.7|8268.8|8267.1|8264.7|239
1747910100000|2025-05-22 10:35:00|8269.9|8267.5|8269.3|8267.8|8270.6|8268.2|8266.9|8265.4|197
1747910400000|2025-05-22 10:40:00|8269.4|8267.9|8269.8|8267.4|8270.6|8268.7|8268.8|8267|129
1747910700000|2025-05-22 10:45:00|8270|8267.6|8270.7|8268.3|8271.1|8269.4|8269.2|8266.8|158
1747911000000|2025-05-22 10:50:00|8270.6|8268.2|8269.4|8267|8270.7|8268.3|8267.4|8265|147
1747911300000|2025-05-22 10:55:00|8269.3|8266.9|8270.8|8269.3|8271.2|8269.3|8268.7|8266.5|227
1747911600000|2025-05-22 11:00:00|8270.7|8269.2|8270.2|8268.7|8271.1|8269.6|8268.2|8266.3|238
1747911900000|2025-05-22 11:05:00|8270.1|8268.6|8268.9|8267.4|8272.4|8270.9|8268.7|8267.1|200
1747912200000|2025-05-22 11:10:00|8268.8|8267.3|8265.8|8263.4|8269.8|8268.3|8264.2|8261.8|215
1747912500000|2025-05-22 11:15:00|8266.1|8263.7|8266|8263.6|8267.2|8265.2|8264.2|8261.9|194
1747912800000|2025-05-22 11:20:00|8265.9|8263.5|8267.1|8265.6|8270.3|8267.9|8265.9|8263.5|159
1747913100000|2025-05-22 11:25:00|8267.2|8265.7|8264.1|8262.6|8267.7|8266.1|8264|8262.1|129
1747913400000|2025-05-22 11:30:00|8264.2|8262.7|8263.6|8262.1|8266.5|8264.3|8262.5|8260.6|178
1747913700000|2025-05-22 11:35:00|8263.7|8262.2|8264|8262.5|8266.5|8265|8262.9|8260.5|181
1747914000000|2025-05-22 11:40:00|8263.9|8262.4|8263.6|8262.1|8265.8|8264.1|8263.2|8261.7|182
1747914300000|2025-05-22 11:45:00|8263.7|8262.2|8264.8|8263.3|8265.8|8263.6|8263.4|8261.9|178
1747914600000|2025-05-22 11:50:00|8264.9|8263.4|8260.6|8259.1|8265.3|8263.8|8260.3|8258.8|240
1747914900000|2025-05-22 11:55:00|8260.8|8259.3|8260.8|8258.4|8262.4|8260.8|8258.8|8256.4|337
1747915200000|2025-05-22 12:00:00|8260.7|8258.3|8258.3|8255.9|8263.3|8260.9|8258|8255.6|289
1747915500000|2025-05-22 12:05:00|8258.4|8256|8262.6|8260.2|8265.8|8263.4|8257.7|8255.3|321
1747915800000|2025-05-22 12:10:00|8262.4|8260|8256.8|8254.4|8262.5|8260.1|8254.6|8252.2|318
1747916100000|2025-05-22 12:15:00|8256.9|8254.5|8258.3|8255.9|8258.6|8256.6|8254.9|8252.5|210
1747916400000|2025-05-22 12:20:00|8258.2|8255.8|8260.7|8258.3|8260.8|8258.4|8256.5|8254.1|221
1747916700000|2025-05-22 12:25:00|8260.8|8258.4|8260.4|8255.4|8261.2|8258.8|8256.5|8254.1|226
1747917000000|2025-05-22 12:30:00|8260.3|8255.3|8261.4|8259|8263.6|8261.2|8257.6|8253.5|332
1747917300000|2025-05-22 12:35:00|8261.5|8259.1|8274.2|8271.8|8277.4|8275.5|8260.7|8258.3|559
1747917600000|2025-05-22 12:40:00|8274.4|8272|8274|8271.6|8279.1|8276.7|8273.5|8271.1|437
1747917900000|2025-05-22 12:45:00|8274.1|8271.7|8274.6|8272.2|8277.2|8274.8|8272.3|8269.9|293
1747918200000|2025-05-22 12:50:00|8274.7|8272.3|8277.7|8275.3|8281.7|8279.3|8273.5|8271.1|365
1747918500000|2025-05-22 12:55:00|8277.4|8275|8274.6|8272.2|8277.9|8275.5|8272.8|8270.4|355
1747918800000|2025-05-22 13:00:00|8274.7|8272.3|8266.5|8264.1|8274.7|8272.3|8266|8263.6|445
1747919100000|2025-05-22 13:05:00|8266.2|8263.8|8267.8|8265.4|8268.5|8266.1|8264|8261.6|358
1747919400000|2025-05-22 13:10:00|8267.9|8265.5|8269.3|8267.8|8272.7|8270.3|8267.8|8265.4|190
1747919700000|2025-05-22 13:15:00|8269.2|8267.7|8270.3|8267.9|8270.6|8268.6|8268.2|8266.3|263
1747920000000|2025-05-22 13:20:00|8270.5|8268.1|8271.9|8269.5|8272.4|8270|8268.5|8266.1|223
1747920300000|2025-05-22 13:25:00|8272|8269.6|8272.9|8270.5|8274.4|8272|8270|8267.6|271
1747920600000|2025-05-22 13:30:00|8273.2|8270.8|8273.1|8270.7|8279.2|8276.8|8272.6|8270.2|389
1747920900000|2025-05-22 13:35:00|8273.2|8270.8|8273.2|8270.8|8276.9|8274.5|8271.7|8269.3|460
1747921200000|2025-05-22 13:40:00|8273.1|8270.7|8274.2|8269.2|8276.3|8273.9|8271.7|8269.2|352
1747921500000|2025-05-22 13:45:00|8274.3|8269.3|8280.2|8277.8|8284.3|8281.9|8274.3|8269.3|720
1747921800000|2025-05-22 13:50:00|8280.3|8277.9|8284|8281.6|8285.8|8283.4|8278.6|8276.2|590
1747922100000|2025-05-22 13:55:00|8283.9|8281.5|8285|8281.7|8285.9|8283.5|8281.6|8279.2|513
1747922400000|2025-05-22 14:00:00|8284.7|8282.3|8280.2|8277.8|8285.8|8283.4|8276.9|8274.5|579
1747922700000|2025-05-22 14:05:00|8280.1|8277.7|8277.3|8274.9|8281.2|8278.8|8276.3|8273.9|378
1747923000000|2025-05-22 14:10:00|8277.4|8275|8283|8280.6|8283.6|8281.2|8277.2|8274.8|383
1747923300000|2025-05-22 14:15:00|8283.2|8280.8|8283.9|8281.5|8285.3|8282.9|8282.1|8279.7|341
1747923600000|2025-05-22 14:20:00|8284.1|8281.7|8281.5|8279.1|8285.4|8283.6|8280.5|8278.1|369
1747923900000|2025-05-22 14:25:00|8281.3|8278.9|8281.3|8278.9|8282.3|8279.9|8278.3|8275.9|340
1747924200000|2025-05-22 14:30:00|8281.1|8278.7|8280.6|8278.2|8282.3|8279.9|8277.7|8275.3|448
1747924500000|2025-05-22 14:35:00|8280.7|8278.3|8281.1|8278.7|8282.7|8280.3|8279.8|8277.4|310
1747924800000|2025-05-22 14:40:00|8280.7|8278.3|8285.7|8283.3|8288.7|8286.3|8280.5|8278.1|359
1747925100000|2025-05-22 14:45:00|8286|8283.6|8283|8280.6|8287.9|8285.5|8281.5|8279.1|351
1747925400000|2025-05-22 14:50:00|8283.6|8281.2|8288.7|8286.3|8289.1|8287.2|8282.5|8280.1|482
1747925700000|2025-05-22 14:55:00|8288.8|8286.4|8289.2|8287.7|8290.8|8288.6|8286.6|8284.8|598
1747926000000|2025-05-22 15:00:00|8289.1|8287.6|8290.4|8288.9|8291.2|8289.4|8287.3|8285.8|488
1747926300000|2025-05-22 15:05:00|8290.2|8288.7|8299.4|8297.9|8300.8|8299.3|8289.6|8288.1|533
1747926600000|2025-05-22 15:10:00|8299.3|8297.8|8296|8293.6|8301|8299.4|8295.7|8293.3|386
1747926900000|2025-05-22 15:15:00|8295.9|8293.5|8295.4|8293|8297.7|8295.3|8293.8|8291.4|342
1747927200000|2025-05-22 15:20:00|8295.5|8293.1|8290.6|8288.2|8296.5|8294.1|8289.9|8287.8|257
1747927500000|2025-05-22 15:25:00|8290.3|8287.9|8285.1|8282.7|8290.4|8288|8284.1|8281.7|245
1747927800000|2025-05-22 15:30:00|8285.2|8282.8|8287.2|8284.8|8288.2|8285.8|8284.5|8282.8|221
1747928100000|2025-05-22 15:35:00|8287.1|8284.7|8284.2|8281.8|8287.3|8285.6|8282.6|8281.1|248
1747928400000|2025-05-22 15:40:00|8284|8281.6|8286.7|8285.2|8287.2|8285.7|8281|8279.5|216
1747928700000|2025-05-22 15:45:00|8286.8|8285.3|8290.1|8287.7|8291.2|8289|8285.2|8283.7|234
1747929000000|2025-05-22 15:50:00|8290.5|8288.1|8288.1|8285.7|8291.1|8288.7|8285.6|8283.2|238
1747929300000|2025-05-22 15:55:00|8288|8285.6|8293.3|8290.9|8293.8|8291.4|8288|8285.6|274
1747929600000|2025-05-22 16:00:00|8293.4|8291|8293|8290.6|8295.8|8293.4|8290.2|8287.8|271
1747929900000|2025-05-22 16:05:00|8292.9|8290.5|8291.1|8288.7|8292.9|8290.5|8288.2|8285.8|179
1747930200000|2025-05-22 16:10:00|8291|8288.6|8291|8288.6|8293.6|8291.2|8289.3|8286.9|163
1747930500000|2025-05-22 16:15:00|8290.8|8288.4|8294.1|8291.7|8295.6|8293.2|8289.5|8287.1|220
1747930800000|2025-05-22 16:20:00|8293.7|8291.3|8290.2|8287.8|8293.8|8291.4|8290|8287.6|182
1747931100000|2025-05-22 16:25:00|8290.3|8287.9|8288.2|8285.8|8291.7|8289.3|8288.1|8285.7|132
1747931400000|2025-05-22 16:30:00|8288.1|8285.7|8288|8285.6|8288.3|8285.9|8285.3|8282.9|160
1747931700000|2025-05-22 16:35:00|8288.1|8285.7|8285.1|8282.7|8288.3|8285.9|8285|8282.6|157
1747932000000|2025-05-22 16:40:00|8285|8282.6|8292.3|8289.9|8292.4|8290|8284.9|8282.5|168
1747932300000|2025-05-22 16:45:00|8292.4|8290|8287.7|8285.3|8293.7|8291.3|8287.5|8285.1|178
1747932600000|2025-05-22 16:50:00|8287.8|8285.4|8290.6|8288.2|8290.7|8288.3|8286.6|8284.2|139
1747932900000|2025-05-22 16:55:00|8290.4|8288|8293.7|8291.3|8295.2|8292.9|8289.4|8287.4|291
1747933200000|2025-05-22 17:00:00|8294|8291.6|8295.7|8293.3|8296.1|8293.7|8292.9|8291.1|238
1747933500000|2025-05-22 17:05:00|8295.5|8293.1|8294.8|8292.4|8296.1|8293.7|8294.1|8291.8|149
1747933800000|2025-05-22 17:10:00|8294.9|8292.5|8296.8|8294.4|8298.2|8295.8|8294.9|8292.5|224
1747934100000|2025-05-22 17:15:00|8296.9|8294.5|8299|8296.6|8299.7|8298.1|8295.4|8293|229
1747934400000|2025-05-22 17:20:00|8299.1|8296.7|8301.2|8298.8|8301.5|8299.2|8298.6|8296.4|220
1747934700000|2025-05-22 17:25:00|8301.3|8298.9|8304.3|8301.9|8307.8|8305.8|8301.1|8298.7|285
1747935000000|2025-05-22 17:30:00|8304.1|8301.7|8304.6|8302.2|8304.8|8302.5|8302.2|8299.8|208
1747935300000|2025-05-22 17:35:00|8304.8|8302.4|8303.8|8301.4|8305.5|8303.1|8302.7|8300.3|113
1747935600000|2025-05-22 17:40:00|8303.7|8301.3|8302.5|8300.1|8303.8|8301.4|8301.9|8299.5|113
1747935900000|2025-05-22 17:45:00|8302.7|8300.3|8299.9|8297.5|8302.8|8300.4|8299.4|8297|142
1747936200000|2025-05-22 17:50:00|8300.4|8298|8298.8|8297.3|8301.1|8298.7|8298.8|8296.7|86
1747936500000|2025-05-22 17:55:00|8299.2|8296.8|8299.6|8297.2|8300.3|8298.4|8298.5|8296.1|113
1747936800000|2025-05-22 18:00:00|8299.5|8297.1|8297.9|8295.5|8300|8297.6|8297.8|8295.4|110
1747937100000|2025-05-22 18:05:00|8298|8295.6|8295.9|8293.5|8298.4|8296|8295.5|8293.1|113
1747937400000|2025-05-22 18:10:00|8295.8|8293.4|8294.8|8292.4|8296.3|8293.9|8293.8|8291.8|91
1747937700000|2025-05-22 18:15:00|8294.9|8292.5|8297.9|8295.5|8298.4|8296.4|8294|8291.6|134
1747938000000|2025-05-22 18:20:00|8297.8|8295.4|8295.7|8294.2|8298.3|8295.9|8295|8293|117
1747938300000|2025-05-22 18:25:00|8295.6|8294.1|8295.6|8293.2|8296.3|8294.1|8294.7|8292.8|105
1747938600000|2025-05-22 18:30:00|8295.5|8293.1|8297|8294.6|8297.1|8294.9|8294.4|8292|95
1747938900000|2025-05-22 18:35:00|8297.2|8294.8|8294.4|8292|8297.5|8295.9|8294.3|8291.9|143
1747939200000|2025-05-22 18:40:00|8294.3|8291.9|8295.5|8293.1|8295.5|8293.6|8293.2|8291|103
1747939500000|2025-05-22 18:45:00|8295.4|8293|8291.3|8288.9|8295.4|8293|8290.5|8288.2|105
1747939800000|2025-05-22 18:50:00|8291.2|8288.8|8290.9|8289.4|8292.3|8290.5|8290.5|8288.5|81
1747940100000|2025-05-22 18:55:00|8290.8|8289.3|8292.7|8291.2|8294.4|8292.4|8290.5|8288.9|130
1747940400000|2025-05-22 19:00:00|8292.8|8291.3|8290.6|8288.2|8293.3|8291.8|8289.5|8287.1|151
1747940700000|2025-05-22 19:05:00|8290.7|8288.3|8290.6|8289.1|8291.3|8289.3|8290.2|8287.8|56
1747941000000|2025-05-22 19:10:00|8290.7|8289.2|8292.8|8290.4|8292.9|8290.5|8290.6|8288.7|47
1747941300000|2025-05-22 19:15:00|8293.2|8290.8|8290.2|8287.8|8293.2|8291.3|8289.4|8287|93
1747941600000|2025-05-22 19:20:00|8290.4|8288|8290.2|8287.8|8290.9|8288.5|8289.8|8287.4|55
1747941900000|2025-05-22 19:25:00|8290.3|8287.9|8292.6|8290.2|8292.8|8290.4|8290.2|8287.8|79
1747942200000|2025-05-22 19:30:00|8292.5|8290.1|8291|8288.6|8292.7|8290.3|8290.2|8287.8|71
1747942500000|2025-05-22 19:35:00|8290.8|8288.4|8289.4|8287|8290.8|8288.4|8289.4|8287|60
1747942800000|2025-05-22 19:40:00|8289|8286.6|8287.4|8285|8289.1|8286.7|8287.4|8285|71
1747943100000|2025-05-22 19:45:00|8287.1|8284.7|8286.6|8284.2|8287.3|8284.9|8285.3|8282.9|78
1747943400000|2025-05-22 19:50:00|8286.8|8284.4|8283.9|8281.5|8286.8|8284.4|8283.9|8281.5|102
1747943700000|2025-05-22 19:55:00|8283.8|8281.4|8288.2|8285.8|8288.3|8285.9|8283.5|8281.1|161
1747944000000|2025-05-22 20:00:00|8288.4|8286|8287|8284.6|8289.8|8287.4|8286.6|8284.2|139
1747944300000|2025-05-22 20:05:00|8286.9|8284.5|8285.7|8283.3|8286.9|8284.5|8284.3|8281.9|53
1747944600000|2025-05-22 20:10:00|8286|8283.6|8286.2|8283.8|8286.2|8283.8|8285.1|8282.7|34
1747944900000|2025-05-22 20:15:00|8286.3|8283.9|8286.1|8283.7|8286.5|8284.1|8285.6|8283.2|29
1747945200000|2025-05-22 20:20:00|8286.2|8283.8|8286.5|8284.1|8287.3|8284.9|8286.2|8283.8|42
1747945500000|2025-05-22 20:25:00|8286.4|8284|8284.8|8282.4|8287.4|8285|8284.2|8281.8|61
1747945800000|2025-05-22 20:30:00|8284.4|8282|8284.2|8281.8|8284.8|8282.4|8284|8281.5|52
1747946100000|2025-05-22 20:35:00|8284.1|8281.7|8285.4|8283|8285.4|8283|8283.6|8281.2|24
1747946400000|2025-05-22 20:40:00|8286|8283.6|8290.9|8288.5|8290.9|8288.5|8285.7|8283.3|90
1747946700000|2025-05-22 20:45:00|8290.8|8288.4|8289.6|8287.2|8290.8|8288.4|8288.4|8286|54
1747947000000|2025-05-22 20:50:00|8289.7|8287.3|8288.4|8286|8289.9|8287.5|8288.1|8285.7|54
1747947300000|2025-05-22 20:55:00|8289.2|8285.3|8293.5|8287|8293.5|8287.7|8288.7|8284.6|128
1747948200000|2025-05-22 21:10:00|8295.4|8288.9|8290|8283.5|8295.4|8288.9|8290|8283.5|15
1747948500000|2025-05-22 21:15:00|8289.7|8283.2|8289.3|8282.8|8289.7|8283.2|8288.6|8282.1|10
1747948800000|2025-05-22 21:20:00|8289.4|8282.9|8289.6|8283.1|8289.9|8283.4|8288.7|8282.2|7
1747949100000|2025-05-22 21:25:00|8289.5|8283|8289.6|8283.1|8289.6|8283.1|8289.5|8283|2
1747949400000|2025-05-22 21:30:00|8289.7|8283.2|8289|8282.5|8289.7|8283.2|8288.7|8282.2|4
1747949700000|2025-05-22 21:35:00|8288.9|8282.4|8288.8|8282.3|8288.9|8282.4|8288.8|8282.3|2
1747950000000|2025-05-22 21:40:00|8291.2|8284.7|8290.2|8283.7|8291.2|8284.7|8290.2|8283.7|8
1747950300000|2025-05-22 21:45:00|8290.3|8283.8|8289.8|8283.3|8290.3|8283.8|8289.8|8283.3|9
1747950600000|2025-05-22 21:50:00|8289.9|8283.4|8289.9|8283.4|8289.9|8283.4|8289.8|8283.3|5
1747950900000|2025-05-22 21:55:00|8290.2|8283.7|8289.3|8282.8|8290.7|8284.2|8289.3|8282.8|11
1747951200000|2025-05-22 22:00:00|8289.5|8283|8289|8282.5|8291.3|8284.8|8287.9|8281.4|59
1747951500000|2025-05-22 22:05:00|8288.3|8283.3|8289|8284|8289.5|8284.5|8287.4|8282.4|51
1747951800000|2025-05-22 22:10:00|8288.4|8284.1|8287.7|8283.8|8288.9|8284.1|8287.7|8283.5|72
1747952100000|2025-05-22 22:15:00|8287.4|8283.7|8285.9|8283.5|8287.7|8284.4|8285.3|8282.9|75
1747952400000|2025-05-22 22:20:00|8286|8283.6|8285.6|8283.2|8286.7|8284.3|8285.4|8283|45
1747952700000|2025-05-22 22:25:00|8285.7|8283.3|8286.2|8283.8|8286.3|8283.9|8285.3|8282.9|39
1747953000000|2025-05-22 22:30:00|8286.1|8283.7|8287|8284.6|8287.3|8284.9|8286.1|8283.7|39
1747953300000|2025-05-22 22:35:00|8286.9|8284.5|8286.9|8284.5|8287.3|8284.9|8286|8283.6|57
1747953600000|2025-05-22 22:40:00|8287.1|8284.7|8285.7|8283.3|8287.7|8285.3|8285.5|8283.1|41
1747953900000|2025-05-22 22:45:00|8285.6|8283.2|8285.6|8283.2|8285.9|8283.5|8284.9|8282.5|38
1747954200000|2025-05-22 22:50:00|8285.7|8283.3|8285.2|8282.8|8285.7|8283.3|8284.5|8282.1|44
1747954500000|2025-05-22 22:55:00|8285|8282.6|8282.6|8280.2|8285.4|8283|8282.3|8279.9|39
1747954800000|2025-05-22 23:00:00|8282.5|8280.1|8282|8279.6|8283.3|8280.9|8281.9|8279.5|49
1747955100000|2025-05-22 23:05:00|8281.9|8279.5|8281.2|8278.8|8282.3|8279.9|8280.5|8278.1|50
1747955400000|2025-05-22 23:10:00|8281.4|8279|8283.7|8281.3|8283.8|8281.4|8281|8278.6|58
1747955700000|2025-05-22 23:15:00|8283.8|8281.4|8282.4|8280|8283.9|8281.5|8282.4|8280|44
1747956000000|2025-05-22 23:20:00|8282.5|8280.1|8283.8|8281.4|8283.9|8281.5|8282.5|8280.1|21
1747956300000|2025-05-22 23:25:00|8283.9|8281.5|8284.4|8282|8285.1|8282.7|8283.9|8281.5|29
1747956600000|2025-05-22 23:30:00|8284.3|8281.9|8283|8280.6|8285.3|8282.9|8282.9|8280.5|56
1747956900000|2025-05-22 23:35:00|8283.3|8280.9|8285.1|8282.7|8285.1|8282.7|8283.2|8280.8|27
1747957200000|2025-05-22 23:40:00|8285.2|8282.8|8284.7|8282.3|8285.3|8282.9|8284.4|8282|31
1747957500000|2025-05-22 23:45:00|8284.6|8282.2|8283.1|8280.7|8284.7|8282.3|8282.9|8280.5|63
1747957800000|2025-05-22 23:50:00|8283.2|8280.8|8283.9|8281.5|8284|8281.6|8283.2|8280.8|72
1747958100000|2025-05-22 23:55:00|8283.8|8281.4|8285.2|8282.8|8285.7|8283.3|8283.8|8281.4|68
1747958400000|2025-05-23 00:00:00|8285.3|8282.9|8289|8286.6|8289.6|8287.2|8284.2|8281.8|266
1747958700000|2025-05-23 00:05:00|8289.1|8286.7|8287.1|8284.7|8290.3|8287.9|8286.9|8284.5|180
1747959000000|2025-05-23 00:10:00|8287|8284.6|8283.9|8281.5|8287.4|8285|8283.6|8281.2|206
1747959300000|2025-05-23 00:15:00|8283.7|8281.3|8282.5|8280.1|8283.9|8281.5|8281.2|8278.8|304
1747959600000|2025-05-23 00:20:00|8282.6|8280.2|8280.5|8278.1|8283.3|8280.9|8279.6|8277.2|293
1747959900000|2025-05-23 00:25:00|8280.3|8277.9|8280.6|8278.2|8281.5|8279.1|8279.7|8277.3|261
1747960200000|2025-05-23 00:30:00|8280.7|8278.3|8279.3|8276.9|8281.4|8279|8279.1|8276.7|247
1747960500000|2025-05-23 00:35:00|8279.2|8276.8|8280.2|8277.8|8281.1|8278.7|8278.3|8275.9|190
1747960800000|2025-05-23 00:40:00|8280.3|8277.9|8280.3|8277.9|8281.7|8279.3|8279.9|8277.5|115
1747961100000|2025-05-23 00:45:00|8280.4|8278|8279.3|8276.9|8280.7|8278.3|8277.6|8275.2|254
1747961400000|2025-05-23 00:50:00|8279.2|8276.8|8276.1|8273.7|8280.1|8277.7|8275.9|8273.5|309
1747961700000|2025-05-23 00:55:00|8276.3|8273.9|8280.6|8278.2|8282.3|8279.9|8276.3|8273.9|282
1747962000000|2025-05-23 01:00:00|8280.4|8278|8280.7|8278.3|8282.8|8280.4|8277.8|8275.4|235
1747962300000|2025-05-23 01:05:00|8280.8|8278.4|8275.8|8273.4|8280.8|8278.4|8275.4|8273|226
1747962600000|2025-05-23 01:10:00|8276.1|8273.7|8278.8|8276.4|8279|8276.6|8275.7|8273.3|161
1747962900000|2025-05-23 01:15:00|8278.7|8276.3|8279.4|8277|8279.5|8277.1|8276.2|8273.8|162
1747963200000|2025-05-23 01:20:00|8279.5|8277.1|8278.1|8275.7|8280|8277.6|8277.7|8275.3|86
1747963500000|2025-05-23 01:25:00|8278.7|8276.3|8277.7|8275.3|8279|8276.6|8277.3|8274.9|126
1747963800000|2025-05-23 01:30:00|8277.4|8275|8277.1|8274.7|8278.2|8275.8|8276.7|8274.3|157
1747964100000|2025-05-23 01:35:00|8277.2|8274.8|8274.9|8272.5|8277.7|8275.3|8273.9|8271.5|179
1747964400000|2025-05-23 01:40:00|8274.8|8272.4|8271.7|8269.3|8275.2|8272.8|8270.4|8268|226
1747964700000|2025-05-23 01:45:00|8271.6|8269.2|8271.8|8269.4|8272.7|8270.3|8271.3|8268.9|117
1747965000000|2025-05-23 01:50:00|8271.7|8269.3|8266.9|8264.5|8271.9|8269.5|8266.4|8264|267
1747965300000|2025-05-23 01:55:00|8266.8|8264.4|8268.6|8266.2|8269.6|8267.2|8266.4|8264|268
1747965600000|2025-05-23 02:00:00|8268.7|8266.3|8268.2|8265.8|8269.1|8266.7|8267|8264.6|193
1747965900000|2025-05-23 02:05:00|8268.1|8265.7|8267.3|8264.9|8269.6|8267.2|8267.1|8264.7|109
1747966200000|2025-05-23 02:10:00|8267.4|8265|8265.9|8263.5|8267.8|8265.4|8265.2|8262.8|117
1747966500000|2025-05-23 02:15:00|8266|8263.6|8266.3|8263.9|8268.4|8266|8265|8262.6|128
1747966800000|2025-05-23 02:20:00|8266.4|8264|8267.5|8265.1|8267.8|8265.4|8265.4|8263|138
1747967100000|2025-05-23 02:25:00|8267.6|8265.2|8269.5|8267.1|8269.6|8267.2|8267.3|8264.9|215
1747967400000|2025-05-23 02:30:00|8269.6|8267.2|8270.3|8267.9|8271.3|8268.9|8269.5|8267.1|277
1747967700000|2025-05-23 02:35:00|8270.4|8268|8268.2|8265.8|8271|8268.6|8267.3|8264.9|156
1747968000000|2025-05-23 02:40:00|8268.1|8265.7|8269.6|8267.2|8269.8|8267.4|8267.3|8264.9|131
1747968300000|2025-05-23 02:45:00|8269.7|8267.3|8267.4|8265|8270.1|8267.7|8267.2|8264.8|105
1747968600000|2025-05-23 02:50:00|8267.5|8265.1|8265.2|8262.8|8267.6|8265.2|8265.1|8262.7|91
1747968900000|2025-05-23 02:55:00|8265.1|8262.7|8265.8|8263.4|8267|8264.6|8265.1|8262.7|183
1747969200000|2025-05-23 03:00:00|8265.6|8263.2|8264.7|8262.3|8265.9|8263.5|8264.1|8261.7|108
1747969500000|2025-05-23 03:05:00|8264.6|8262.2|8266.1|8263.7|8266.6|8264.2|8263.9|8261.5|120
1747969800000|2025-05-23 03:10:00|8266.2|8263.8|8266.5|8264.1|8267|8264.6|8265.3|8262.9|107
1747970100000|2025-05-23 03:15:00|8266.8|8264.4|8267.2|8264.8|8267.4|8265|8265.5|8263.1|63
1747970400000|2025-05-23 03:20:00|8267.3|8264.9|8267.9|8265.5|8268.2|8265.8|8266.5|8264.1|108
1747970700000|2025-05-23 03:25:00|8268|8265.6|8268|8265.6|8269.8|8267.4|8267.8|8265.4|107
1747971000000|2025-05-23 03:30:00|8268.1|8265.7|8265.4|8263|8268.7|8266.3|8265.1|8262.7|134
1747971300000|2025-05-23 03:35:00|8265.3|8262.9|8266.4|8264|8266.7|8264.3|8265|8262.6|129
1747971600000|2025-05-23 03:40:00|8266.5|8264.1|8266.3|8263.9|8266.8|8264.4|8265.6|8263.2|129
1747971900000|2025-05-23 03:45:00|8266.4|8264|8266.7|8264.3|8267.1|8264.7|8265.8|8263.4|118
1747972200000|2025-05-23 03:50:00|8266.6|8264.2|8266.7|8264.3|8267.5|8265.1|8265.9|8263.5|148
1747972500000|2025-05-23 03:55:00|8266.8|8264.4|8267.4|8265|8267.5|8265.1|8265.3|8262.9|173
1747972800000|2025-05-23 04:00:00|8267.5|8265.1|8266.7|8264.3|8267.9|8265.5|8265.6|8263.2|213
1747973100000|2025-05-23 04:05:00|8266.8|8264.4|8266.4|8264|8269.1|8266.7|8266|8263.6|154
1747973400000|2025-05-23 04:10:00|8266.5|8264.1|8267.8|8265.4|8268.1|8265.7|8266.1|8263.7|122
1747973700000|2025-05-23 04:15:00|8267.7|8265.3|8268.8|8266.4|8269|8266.6|8266.5|8264.1|124
1747974000000|2025-05-23 04:20:00|8268.5|8266.1|8268.6|8266.2|8270|8267.6|8268.1|8265.7|81
1747974300000|2025-05-23 04:25:00|8268.5|8266.1|8267.8|8265.4|8268.7|8266.3|8266.9|8264.5|111
1747974600000|2025-05-23 04:30:00|8267.6|8265.2|8266|8263.6|8267.8|8265.4|8265.3|8262.9|100
1747974900000|2025-05-23 04:35:00|8265.8|8263.4|8264.9|8262.5|8265.8|8263.4|8263.2|8260.8|114
1747975200000|2025-05-23 04:40:00|8265|8262.6|8263.9|8261.5|8266.3|8263.9|8263.1|8260.7|82
1747975500000|2025-05-23 04:45:00|8263.8|8261.4|8264.4|8262|8264.8|8262.4|8262.9|8260.5|81
1747975800000|2025-05-23 04:50:00|8264.3|8261.9|8264.5|8262.1|8264.9|8262.5|8262.8|8260.4|58
1747976100000|2025-05-23 04:55:00|8264.4|8262|8265.4|8263|8267|8264.6|8264.4|8262|91
1747976400000|2025-05-23 05:00:00|8265.5|8263.1|8265.7|8263.3|8266.2|8263.8|8264.8|8262.4|78
1747976700000|2025-05-23 05:05:00|8265.6|8263.2|8265.6|8263.2|8266.2|8263.8|8265.1|8262.7|79
1747977000000|2025-05-23 05:10:00|8265.5|8263.1|8265.6|8263.2|8266.2|8263.8|8264.8|8262.4|75
1747977300000|2025-05-23 05:15:00|8265.5|8263.1|8264.7|8262.3|8266.6|8264.2|8264.7|8262.3|84
1747977600000|2025-05-23 05:20:00|8264.6|8262.2|8264|8261.6|8265.1|8262.7|8263.8|8261.4|77
1747977900000|2025-05-23 05:25:00|8263.9|8261.5|8263.8|8261.4|8264.6|8262.2|8263.3|8260.9|78
1747978200000|2025-05-23 05:30:00|8263.7|8261.3|8267.2|8264.8|8267.3|8264.9|8263.7|8261.3|150
1747978500000|2025-05-23 05:35:00|8267.1|8264.7|8269.7|8267.3|8270.2|8267.8|8265.1|8262.7|136
1747978800000|2025-05-23 05:40:00|8270.1|8267.7|8270.3|8267.9|8271|8268.6|8269.3|8266.9|152
1747979100000|2025-05-23 05:45:00|8270.2|8267.8|8267.8|8265.4|8270.3|8267.9|8267.7|8265.3|117
1747979400000|2025-05-23 05:50:00|8267.6|8265.2|8266.6|8264.2|8268.6|8266.2|8266.4|8264|112
1747979700000|2025-05-23 05:55:00|8266.5|8264.1|8262|8259.6|8266.5|8264.1|8261|8258.8|265
1747980000000|2025-05-23 06:00:00|8262.9|8260.5|8262.3|8259.9|8264.1|8261.7|8260.9|8258.5|283
1747980300000|2025-05-23 06:05:00|8262.2|8259.8|8262.4|8260|8265.4|8263|8261|8258.6|180
1747980600000|2025-05-23 06:10:00|8262.5|8260.1|8265.9|8263.5|8266.1|8263.8|8262.4|8260|190
1747980900000|2025-05-23 06:15:00|8265.8|8263.4|8268.5|8266.1|8269.8|8267.4|8263.9|8261.5|177
1747981200000|2025-05-23 06:20:00|8268.3|8265.9|8267.2|8264.8|8269.4|8267|8265.2|8262.8|145
1747981500000|2025-05-23 06:25:00|8267.1|8264.7|8269.2|8266.8|8269.8|8267.4|8266.8|8264.4|172
1747981800000|2025-05-23 06:30:00|8269.3|8266.9|8269.7|8267.3|8271.1|8268.7|8268.1|8265.7|154
1747982100000|2025-05-23 06:35:00|8269.6|8267.2|8272.9|8270.5|8273.2|8270.8|8268.9|8266.5|184
1747982400000|2025-05-23 06:40:00|8273.2|8270.8|8270.8|8268.4|8273.5|8271.1|8268.1|8265.7|165
1747982700000|2025-05-23 06:45:00|8270.7|8268.3|8269.5|8267.1|8271.2|8269.2|8268.6|8266.2|122
1747983000000|2025-05-23 06:50:00|8269.6|8267.2|8269.8|8267.4|8270.3|8267.9|8267.1|8264.7|159
1747983300000|2025-05-23 06:55:00|8269.9|8267.5|8268.2|8265.8|8271.5|8269.1|8267.4|8265|203
1747983600000|2025-05-23 07:00:00|8268.1|8265.7|8267.6|8266.1|8269.1|8267.6|8265.9|8263.5|289
1747983900000|2025-05-23 07:05:00|8267.5|8266|8267.3|8264.9|8269.1|8267|8265.7|8263.7|209
1747984200000|2025-05-23 07:10:00|8267.2|8264.8|8263|8260.6|8267.2|8265.1|8262.7|8260.3|171
1747984500000|2025-05-23 07:15:00|8262.9|8260.5|8261.3|8258.9|8262.9|8260.5|8260.8|8258.4|243
1747984800000|2025-05-23 07:20:00|8261.2|8258.8|8258|8255.6|8261.3|8258.9|8255.6|8253.6|240
1747985100000|2025-05-23 07:25:00|8258.1|8255.7|8260.5|8258.1|8261.6|8260|8256.7|8254.9|240
1747985400000|2025-05-23 07:30:00|8260.4|8258|8264.5|8262.1|8264.6|8262.2|8260.2|8257.8|218
1747985700000|2025-05-23 07:35:00|8264.3|8261.9|8265.2|8262.8|8265.6|8263.2|8262.5|8260.1|172
1747986000000|2025-05-23 07:40:00|8265.1|8262.7|8262.9|8260.5|8265.1|8262.7|8261.1|8258.7|211
1747986300000|2025-05-23 07:45:00|8262.8|8260.4|8259.3|8257.8|8263.6|8261.2|8259.3|8257.1|250
1747986600000|2025-05-23 07:50:00|8259.2|8257.7|8257.8|8255.4|8261.2|8259.1|8255.7|8254.2|188
1747986900000|2025-05-23 07:55:00|8257.7|8255.3|8259.4|8257|8260.1|8257.7|8256.1|8253.7|182
1747987200000|2025-05-23 08:00:00|8259.5|8257.1|8263.9|8261.5|8266.4|8264|8259.3|8256.9|250
1747987500000|2025-05-23 08:05:00|8263.8|8261.4|8262.6|8260.2|8265.1|8263|8261.3|8258.9|195
1747987800000|2025-05-23 08:10:00|8262.5|8260.1|8261.6|8259.2|8265|8262.6|8261.1|8258.7|218
1747988100000|2025-05-23 08:15:00|8261.5|8259.1|8266.2|8263.8|8266.7|8264.5|8261.4|8259|158
1747988400000|2025-05-23 08:20:00|8266.1|8263.7|8268.1|8266.6|8268.3|8266.6|8263.1|8260.8|215
1747988700000|2025-05-23 08:25:00|8268|8266.5|8269.4|8267|8269.8|8267.5|8266.4|8264.9|185
1747989000000|2025-05-23 08:30:00|8269.3|8266.9|8266.3|8264.8|8270.9|8269.4|8265|8263.5|197
1747989300000|2025-05-23 08:35:00|8266.2|8264.7|8264.1|8262.6|8266.6|8265.1|8262.3|8260.8|158
1747989600000|2025-05-23 08:40:00|8264.2|8262.7|8265.9|8263.5|8266|8263.6|8261.6|8259.6|178
1747989900000|2025-05-23 08:45:00|8266|8263.6|8268.3|8265.9|8269.2|8266.8|8264.3|8262.8|210
1747990200000|2025-05-23 08:50:00|8268.4|8266|8267.5|8265.1|8268.6|8266.2|8265.4|8263|204
1747990500000|2025-05-23 08:55:00|8268|8265.6|8263.5|8262|8268|8265.6|8263.1|8261.6|208
1747990800000|2025-05-23 09:00:00|8263.7|8262.2|8261.5|8260|8264.2|8262.7|8260.1|8257.9|248
1747991100000|2025-05-23 09:05:00|8261.4|8259.9|8262.8|8261.3|8267.2|8265.7|8261.2|8258.8|208
1747991400000|2025-05-23 09:10:00|8262.9|8261.4|8263.8|8261.4|8264.9|8262.7|8260.1|8257.7|285
1747991700000|2025-05-23 09:15:00|8263.5|8261.1|8264.3|8261.9|8264.8|8262.5|8262.5|8260.7|185
1747992000000|2025-05-23 09:20:00|8264.2|8261.8|8262.8|8260.4|8265.1|8263|8261.9|8259.5|194
1747992300000|2025-05-23 09:25:00|8262.9|8260.5|8257.8|8256.3|8262.9|8260.5|8257.1|8255.4|196
1747992600000|2025-05-23 09:30:00|8257.9|8256.4|8261|8258.6|8261.5|8259.1|8256.5|8255|180
1747992900000|2025-05-23 09:35:00|8261.1|8258.7|8262.2|8259.8|8262.3|8259.9|8258.4|8256.7|172
1747993200000|2025-05-23 09:40:00|8262.3|8259.9|8260.7|8259.2|8263|8260.6|8259.6|8257.6|141
1747993500000|2025-05-23 09:45:00|8260.6|8259.1|8259|8257.5|8263.5|8261.1|8258.7|8257.2|147
1747993800000|2025-05-23 09:50:00|8258.9|8257.4|8260.1|8258.6|8261|8259.4|8256.7|8255.2|175
1747994100000|2025-05-23 09:55:00|8260|8258.5|8263.4|8261.9|8264.9|8263.4|8260|8257.9|223
1747994400000|2025-05-23 10:00:00|8263.3|8261.8|8262.2|8259.8|8265|8262.8|8261.3|8259.5|232
1747994700000|2025-05-23 10:05:00|8262.4|8260|8264.7|8262.3|8265.2|8262.8|8262|8259.8|191
1747995000000|2025-05-23 10:10:00|8264.8|8262.4|8257|8254.6|8264.8|8262.4|8257|8254.6|212
1747995300000|2025-05-23 10:15:00|8257.1|8254.7|8258.2|8255.8|8260.2|8257.8|8256.9|8254.5|199
1747995600000|2025-05-23 10:20:00|8258.1|8255.7|8264.1|8261.7|8264.6|8262.2|8256.9|8254.5|225
1747995900000|2025-05-23 10:25:00|8264|8261.6|8264.3|8261.9|8266.4|8264|8263.6|8261.2|175
1747996200000|2025-05-23 10:30:00|8264.5|8262.1|8262.9|8260.5|8264.6|8262.2|8261.3|8258.9|189
1747996500000|2025-05-23 10:35:00|8263|8260.6|8260.1|8258.6|8263.6|8261.2|8260.1|8258.1|197
1747996800000|2025-05-23 10:40:00|8260.5|8258.1|8261.8|8259.4|8263.3|8260.9|8259.5|8257.3|177
1747997100000|2025-05-23 10:45:00|8261.9|8259.5|8263.2|8260.8|8263.3|8260.9|8261.9|8259.5|151
1747997400000|2025-05-23 10:50:00|8263.3|8260.9|8263.4|8261|8264.3|8261.9|8261.8|8259.4|121
1747997700000|2025-05-23 10:55:00|8263.5|8261.1|8265.6|8263.2|8266.3|8264.3|8263.5|8261.1|232
1747998000000|2025-05-23 11:00:00|8265.5|8263.1|8263.8|8261.4|8267.7|8265.3|8263.6|8261.2|254
1747998300000|2025-05-23 11:05:00|8263.7|8261.3|8267.3|8264.9|8267.3|8264.9|8262.1|8259.7|131
1747998600000|2025-05-23 11:10:00|8267.2|8264.8|8269.3|8266.9|8269.9|8267.5|8266.4|8264|198
1747998900000|2025-05-23 11:15:00|8269.6|8267.2|8258.2|8255.8|8269.6|8267.2|8257.4|8255|201
1747999200000|2025-05-23 11:20:00|8258|8255.6|8248|8245.6|8259.7|8257.3|8241.1|8238.7|1032
1747999500000|2025-05-23 11:25:00|8248.2|8245.8|8253.9|8251.5|8255.6|8253.2|8246.4|8244|749
1747999800000|2025-05-23 11:30:00|8254|8251.6|8248.6|8246.2|8254.8|8252.7|8245.7|8243.3|503
1748000100000|2025-05-23 11:35:00|8248.5|8246.1|8242.9|8241.4|8249.2|8246.8|8241.5|8239.1|508
1748000400000|2025-05-23 11:40:00|8243.4|8241|8240.1|8237.7|8245.2|8243|8227.8|8225.4|872
1748000700000|2025-05-23 11:45:00|8240.2|8237.8|8219.9|8217.5|8243.4|8240.7|8219|8216.6|1502
1748001000000|2025-05-23 11:50:00|8219.8|8217.4|8232.7|8230.3|8233.9|8231.5|8212.3|8209.9|1264
1748001300000|2025-05-23 11:55:00|8232.6|8230.2|8229.7|8227.3|8235.2|8232.8|8223.7|8221.3|913
1748001600000|2025-05-23 12:00:00|8230|8227.6|8226.7|8224.3|8235.2|8232.8|8224.6|8222.2|905
1748001900000|2025-05-23 12:05:00|8226.8|8224.4|8230|8227.6|8234.1|8231.7|8221.2|8218.8|971
1748002200000|2025-05-23 12:10:00|8230.1|8227.7|8236.8|8234.4|8238.4|8236|8227.7|8225.3|921
1748002500000|2025-05-23 12:15:00|8236.9|8234.5|8232.9|8230.5|8245.4|8243|8230.4|8228|923
1748002800000|2025-05-23 12:20:00|8232.8|8230.4|8231.8|8229.4|8235.7|8233.3|8230.4|8228|652
1748003100000|2025-05-23 12:25:00|8231.9|8229.5|8238.3|8235.9|8241.3|8239.1|8231.2|8228.8|676
1748003400000|2025-05-23 12:30:00|8238.2|8235.8|8230.4|8228|8241.3|8238.9|8230.4|8228|742
1748003700000|2025-05-23 12:35:00|8230.5|8228.1|8230.6|8228.2|8235.6|8233.2|8227.6|8226|614
1748004000000|2025-05-23 12:40:00|8230.5|8228.1|8228.8|8226.4|8232.5|8230.1|8227.2|8225.1|732
1748004300000|2025-05-23 12:45:00|8228.9|8226.5|8230.9|8228.5|8232.7|8230.3|8225.3|8222.9|518
1748004600000|2025-05-23 12:50:00|8231|8228.6|8232.7|8230.3|8235.6|8233.2|8230.5|8228.1|537
1748004900000|2025-05-23 12:55:00|8232.8|8230.4|8234|8231.6|8235.9|8233.7|8232.1|8229.7|429
1748005200000|2025-05-23 13:00:00|8233.9|8231.5|8229.9|8227.5|8234.6|8232.2|8229.5|8227.1|608
1748005500000|2025-05-23 13:05:00|8229.8|8227.4|8238.7|8236.3|8239.4|8237|8228.6|8226.2|459
1748005800000|2025-05-23 13:10:00|8238.5|8236.1|8237.1|8234.7|8241.5|8239.1|8235.6|8233.2|424
1748006100000|2025-05-23 13:15:00|8236.9|8234.5|8234.4|8232|8237.7|8235.3|8230|8227.6|441
1748006400000|2025-05-23 13:20:00|8234.3|8231.9|8241.3|8238.9|8241.3|8238.9|8233.4|8231|424
1748006700000|2025-05-23 13:25:00|8241.2|8238.8|8233.9|8231.5|8245.6|8243.2|8233.7|8231.3|498
1748007000000|2025-05-23 13:30:00|8233.7|8231.3|8234.6|8232.2|8235.5|8233.6|8231.9|8229.7|486
1748007300000|2025-05-23 13:35:00|8235.3|8232.9|8237.3|8234.9|8242.3|8240.8|8235|8232.7|520
1748007600000|2025-05-23 13:40:00|8237.2|8234.8|8235.7|8233.3|8239.4|8237|8233.8|8231.4|495
1748007900000|2025-05-23 13:45:00|8235.8|8233.4|8234.1|8231.7|8236.3|8233.9|8230|8227.7|489
1748008200000|2025-05-23 13:50:00|8234|8231.6|8235.8|8233.4|8236.7|8234.8|8233.1|8230.7|463
1748008500000|2025-05-23 13:55:00|8235.6|8233.2|8237.5|8234.8|8238|8235.6|8233.3|8231.1|471
1748008800000|2025-05-23 14:00:00|8237.6|8234.9|8236.5|8234.1|8239.4|8237.3|8232.3|8230.4|576
1748009100000|2025-05-23 14:05:00|8236.2|8233.8|8228.4|8226|8238.3|8235.9|8228.4|8226|464
1748009400000|2025-05-23 14:10:00|8228.5|8226.1|8231|8228.6|8233.4|8231|8228.4|8226|439
1748009700000|2025-05-23 14:15:00|8230.7|8228.3|8224.1|8221.7|8231.1|8228.7|8223.9|8221.5|332
1748010000000|2025-05-23 14:20:00|8224.2|8221.8|8221.9|8220.4|8226.2|8223.8|8218.9|8217.1|362
1748010300000|2025-05-23 14:25:00|8222|8220.5|8223.2|8220.8|8229.7|8227.3|8221.8|8219.4|481
1748010600000|2025-05-23 14:30:00|8223.3|8220.9|8227.5|8225.1|8228.9|8226.5|8223.1|8220.7|407
1748010900000|2025-05-23 14:35:00|8227.6|8225.2|8227.4|8225|8228.2|8225.8|8224.8|8222.4|365
1748011200000|2025-05-23 14:40:00|8227.5|8225.1|8225|8222.6|8228.2|8225.8|8222.3|8220.3|421
1748011500000|2025-05-23 14:45:00|8225.1|8222.7|8224.3|8221.9|8230.4|8228|8223.6|8221.2|353
1748011800000|2025-05-23 14:50:00|8224.2|8221.8|8216.6|8214.2|8224.7|8222.3|8215.6|8213.4|649
1748012100000|2025-05-23 14:55:00|8216.5|8214.1|8213|8211.5|8216.9|8214.8|8211.9|8210.1|594
1748012400000|2025-05-23 15:00:00|8212.6|8211.1|8217.9|8215.5|8220.1|8217.7|8212.6|8210.7|441
1748012700000|2025-05-23 15:05:00|8217.1|8214.7|8218.9|8216.5|8219.7|8217.3|8213.6|8211.6|307
1748013000000|2025-05-23 15:10:00|8219|8216.6|8215.9|8213.5|8220.9|8218.9|8214.8|8212.4|260
1748013300000|2025-05-23 15:15:00|8215.6|8213.2|8219.4|8217|8219.5|8217.1|8212.7|8210.3|220
1748013600000|2025-05-23 15:20:00|8219.3|8216.9|8221.8|8219.4|8221.8|8219.4|8216.6|8215.1|242
1748013900000|2025-05-23 15:25:00|8222|8219.6|8224.4|8222|8226.2|8223.8|8221.6|8219.2|236
1748014200000|2025-05-23 15:30:00|8224.2|8221.8|8222|8219.6|8224.4|8222|8220.1|8217.7|217
1748014500000|2025-05-23 15:35:00|8221.8|8219.4|8218.6|8216.2|8222.2|8219.8|8217.5|8215.8|300
1748014800000|2025-05-23 15:40:00|8218.7|8216.3|8220.6|8218.2|8221.6|8219.2|8216.9|8214.5|286
1748015100000|2025-05-23 15:45:00|8220.7|8218.3|8220.5|8218.1|8221.6|8219.7|8218.4|8216|205
1748015400000|2025-05-23 15:50:00|8220.4|8218|8216.3|8213.9|8220.7|8218.3|8211.6|8209.2|391
1748015700000|2025-05-23 15:55:00|8216.4|8214|8215.8|8213.4|8217.9|8215.5|8214|8211.6|372
1748016000000|2025-05-23 16:00:00|8215.9|8213.5|8221|8218.6|8223.3|8220.9|8215.6|8213.2|331
1748016300000|2025-05-23 16:05:00|8220.9|8218.5|8224|8221.6|8224|8221.6|8219.2|8216.8|236
1748016600000|2025-05-23 16:10:00|8223.9|8221.5|8219.1|8216.7|8224.5|8222.1|8218|8215.6|196
1748016900000|2025-05-23 16:15:00|8219|8216.6|8217.1|8214.7|8219.6|8217.2|8216.3|8213.9|164
1748017200000|2025-05-23 16:20:00|8217.2|8214.8|8215.8|8213.4|8218.7|8216.3|8215.8|8213.4|167
1748017500000|2025-05-23 16:25:00|8215.9|8213.5|8216.6|8214.2|8218.2|8215.8|8214.7|8212.3|184
1748017800000|2025-05-23 16:30:00|8216.5|8214.1|8215.7|8213.3|8216.5|8214.1|8214.2|8211.8|151
1748018100000|2025-05-23 16:35:00|8215.6|8213.2|8213.2|8210.8|8215.6|8213.2|8211.9|8209.5|155
1748018400000|2025-05-23 16:40:00|8213.3|8210.9|8212.9|8210.5|8214.3|8211.9|8212.6|8210.2|114
1748018700000|2025-05-23 16:45:00|8213.2|8210.8|8212.5|8210.1|8213.6|8211.2|8212|8209.6|144
1748019000000|2025-05-23 16:50:00|8212.4|8210|8211.9|8209.5|8213|8210.6|8210.6|8208.2|149
1748019300000|2025-05-23 16:55:00|8211.8|8209.4|8210.4|8208|8212|8209.6|8210.1|8207.7|201
1748019600000|2025-05-23 17:00:00|8210.3|8207.9|8211.5|8209.1|8211.8|8209.4|8209.2|8206.8|205
1748019900000|2025-05-23 17:05:00|8211.3|8208.9|8213.7|8211.3|8214|8211.6|8211.3|8208.9|110
1748020200000|2025-05-23 17:10:00|8213.8|8211.4|8213.6|8211.2|8214|8211.6|8212.6|8210.2|105
1748020500000|2025-05-23 17:15:00|8213.5|8211.1|8215.6|8213.2|8217|8214.6|8213.2|8210.8|77
1748020800000|2025-05-23 17:20:00|8215.4|8213|8214.2|8211.8|8217.1|8214.7|8214.1|8211.7|86
1748021100000|2025-05-23 17:25:00|8214.4|8212|8214.1|8211.7|8215.4|8213|8213.1|8210.7|131
1748021400000|2025-05-23 17:30:00|8214|8211.6|8211.1|8208.7|8214|8211.6|8209.8|8207.4|119
1748021700000|2025-05-23 17:35:00|8211|8208.6|8210.4|8208|8211.7|8209.3|8210.3|8207.9|93
1748022000000|2025-05-23 17:40:00|8210.3|8207.9|8208.9|8206.5|8211.3|8208.9|8208.6|8206.2|111
1748022300000|2025-05-23 17:45:00|8208.6|8206.2|8207.4|8205|8209|8206.6|8207.4|8205|85
1748022600000|2025-05-23 17:50:00|8207.5|8205.1|8209.5|8207.1|8209.8|8207.4|8207.4|8205|88
1748022900000|2025-05-23 17:55:00|8209.6|8207.2|8211.9|8209.5|8212.1|8209.7|8209.4|8207|100
1748023200000|2025-05-23 18:00:00|8212|8209.6|8210.7|8208.3|8213.4|8211|8210.1|8207.7|164
1748023500000|2025-05-23 18:05:00|8210.6|8208.2|8210.7|8208.3|8211.3|8208.9|8209.9|8207.5|119
1748023800000|2025-05-23 18:10:00|8210.8|8208.4|8209.2|8206.8|8210.8|8208.4|8208.8|8206.4|100
1748024100000|2025-05-23 18:15:00|8209.3|8206.9|8208.4|8206|8209.9|8207.5|8208|8205.6|121
1748024400000|2025-05-23 18:20:00|8208.5|8206.1|8210.5|8208.1|8210.6|8208.2|8206|8203.6|240
1748024700000|2025-05-23 18:25:00|8210.4|8208|8209.4|8207|8210.9|8208.5|8208.6|8206.2|133
1748025000000|2025-05-23 18:30:00|8209.5|8207.1|8211.3|8208.9|8211.5|8209.1|8209.4|8207|173
1748025300000|2025-05-23 18:35:00|8211.2|8208.8|8210.7|8208.3|8211.8|8209.4|8209.8|8207.4|110
1748025600000|2025-05-23 18:40:00|8210.9|8208.5|8212.2|8209.8|8213.6|8211.2|8210.8|8208.4|114
1748025900000|2025-05-23 18:45:00|8212.1|8209.7|8211.8|8209.4|8212.9|8210.5|8211.6|8209.2|73
1748026200000|2025-05-23 18:50:00|8211.9|8209.5|8212.5|8210.1|8213|8210.6|8211.5|8209.1|62
1748026500000|2025-05-23 18:55:00|8212.6|8210.2|8210.1|8207.7|8212.6|8210.2|8210|8207.6|129
1748026800000|2025-05-23 19:00:00|8210|8207.6|8206.8|8204.4|8210.5|8208.7|8206.7|8204.3|120
1748027100000|2025-05-23 19:05:00|8206.9|8204.5|8207.1|8204.7|8207.2|8204.8|8206.4|8204|65
1748027400000|2025-05-23 19:10:00|8207.2|8204.8|8208.1|8205.7|8208.5|8206.1|8206.9|8204.5|52
1748027700000|2025-05-23 19:15:00|8207.8|8205.4|8208.2|8205.8|8208.2|8205.8|8207|8204.6|79
1748028000000|2025-05-23 19:20:00|8208.1|8205.7|8210.1|8207.7|8210.2|8207.8|8208.1|8205.7|67
1748028300000|2025-05-23 19:25:00|8210|8207.6|8210.2|8207.8|8210.4|8208|8209.1|8206.7|62
1748028600000|2025-05-23 19:30:00|8210.1|8207.7|8212.2|8209.8|8212.4|8210|8210|8207.6|56
1748028900000|2025-05-23 19:35:00|8212.3|8209.9|8211.5|8209.1|8212.6|8210.2|8211.2|8208.8|64
1748029200000|2025-05-23 19:40:00|8211.4|8209|8211.7|8209.3|8211.9|8209.5|8210.9|8208.5|57
1748029500000|2025-05-23 19:45:00|8211.8|8209.4|8212.2|8209.8|8213.1|8210.7|8211.5|8209.1|57
1748029800000|2025-05-23 19:50:00|8212.1|8209.7|8211.7|8209.3|8212.5|8210.1|8210.6|8208.2|74
1748030100000|2025-05-23 19:55:00|8211.8|8209.4|8209.5|8207.1|8212.5|8210.1|8209.5|8207.1|168
1748030400000|2025-05-23 20:00:00|8209.6|8207.2|8209.2|8206.8|8210.1|8207.7|8208.9|8206.5|131
1748030700000|2025-05-23 20:05:00|8209.1|8206.7|8208|8205.6|8209.2|8206.8|8207.2|8204.8|49
1748031000000|2025-05-23 20:10:00|8208.1|8205.7|8211|8208.6|8211.7|8209.3|8208.1|8205.7|48
1748031300000|2025-05-23 20:15:00|8211.1|8208.7|8210.6|8208.2|8211.6|8209.2|8209.4|8207|59
1748031600000|2025-05-23 20:20:00|8210.5|8208.1|8208.3|8205.9|8210.5|8208.1|8208|8205.6|54
1748031900000|2025-05-23 20:25:00|8208.4|8206|8207.5|8205.1|8208.4|8206|8206.1|8203.7|74
1748032200000|2025-05-23 20:30:00|8207.4|8205|8211|8208.6|8211.2|8208.8|8207.4|8205|51
1748032500000|2025-05-23 20:35:00|8211.4|8209|8211.5|8209.1|8211.6|8209.2|8209.7|8207.3|43
1748032800000|2025-05-23 20:40:00|8211.4|8209|8212.7|8210.3|8212.7|8210.3|8211.3|8208.9|71
1748033100000|2025-05-23 20:45:00|8212.6|8210.2|8213.2|8209|8215.4|8211.8|8211.6|8208.7|179
1748033400000|2025-05-23 20:50:00|8213.8|8208.8|8214.1|8209.1|8214.7|8211.3|8212|8208.4|453
1748033700000|2025-05-23 20:55:00|8214.8|8208.3|8215.3|8208.8|8217.1|8210.8|8212.4|8206.1|551
1748203200000|2025-05-25 20:00:00|8210|8199|8208.6|8197.6|8210|8199|8208.6|8197.6|10
1748203500000|2025-05-25 20:05:00|8210|8199|8217.5|8206.5|8217.5|8206.5|8208.6|8197.6|12
1748203800000|2025-05-25 20:10:00|8214.4|8203.4|8214.4|8203.4|8214.4|8203.4|8214.4|8203.4|1
1748204100000|2025-05-25 20:15:00|8215.1|8204.1|8217.5|8206.5|8217.5|8206.5|8214.4|8203.4|6
1748204400000|2025-05-25 20:20:00|8217.6|8206.6|8218.3|8207.3|8218.5|8207.5|8217.6|8206.6|3
1748205300000|2025-05-25 20:35:00|8217.3|8206.3|8217.3|8206.3|8217.3|8206.3|8217.3|8206.3|1
1748205900000|2025-05-25 20:45:00|8217.2|8206.2|8217.4|8206.4|8217.4|8206.4|8217.2|8206.2|2
1748206200000|2025-05-25 20:50:00|8217|8206|8213.9|8202.9|8217|8206|8213.9|8202.9|2
1748206500000|2025-05-25 20:55:00|8214.7|8202.2|8215.2|8202.7|8215.8|8203.3|8213.8|8201.3|14
1748206800000|2025-05-25 21:00:00|8213.8|8201.3|8215.2|8202.7|8215.2|8202.7|8213.8|8201.3|8
1748207100000|2025-05-25 21:05:00|8213.8|8201.3|8210.8|8204.3|8215.1|8205.9|8210.8|8201.3|16
1748207400000|2025-05-25 21:10:00|8212|8205.5|8212|8205.5|8212.8|8206.3|8210.8|8204.3|9
1748207700000|2025-05-25 21:15:00|8211.4|8204.9|8211|8204.5|8211.4|8204.9|8210.8|8204.3|12
1748208000000|2025-05-25 21:20:00|8210.8|8204.3|8212|8205.5|8212|8205.5|8210.8|8204.3|10
1748208300000|2025-05-25 21:25:00|8210.8|8204.3|8212|8205.5|8212|8205.5|8210.8|8204.3|12
1748208600000|2025-05-25 21:30:00|8212.2|8205.7|8211.9|8205.4|8212.2|8205.7|8210.8|8204.3|7
1748208900000|2025-05-25 21:35:00|8210.8|8204.3|8211.9|8205.4|8212.1|8205.6|8210.8|8204.3|13
1748209200000|2025-05-25 21:40:00|8210.8|8204.3|8211.9|8205.4|8211.9|8205.4|8210.8|8204.3|10
1748209500000|2025-05-25 21:45:00|8210.8|8204.3|8210.8|8204.3|8211.9|8205.4|8210.8|8204.3|12
1748209800000|2025-05-25 21:50:00|8211.5|8205|8212.3|8205.8|8212.3|8205.8|8210.8|8204.3|12
1748210100000|2025-05-25 21:55:00|8211.7|8205.2|8210.8|8204.3|8212.3|8205.8|8210.8|8204.3|15
1748210400000|2025-05-25 22:00:00|8211|8204.5|8214.2|8207.7|8214.2|8207.7|8209.9|8203.4|64
1748210700000|2025-05-25 22:05:00|8213.4|8208.4|8218.8|8213.8|8221.5|8216.5|8213.4|8208.4|113
1748211000000|2025-05-25 22:10:00|8218.7|8213.7|8214.5|8209.5|8220.6|8215.6|8212.7|8207.7|220
1748211300000|2025-05-25 22:15:00|8215.9|8210.9|8221.3|8218.2|8221.5|8218.2|8215|8210|436
1748211600000|2025-05-25 22:20:00|8221.6|8218.1|8228.6|8225.2|8229.4|8226.2|8221.6|8218.1|415
1748211900000|2025-05-25 22:25:00|8228.7|8225.5|8222.9|8220.5|8230.1|8226.8|8221.8|8219.4|228
1748212200000|2025-05-25 22:30:00|8223|8220.6|8221.1|8218.6|8223|8220.6|8218.7|8216|309
1748212500000|2025-05-25 22:35:00|8221.2|8218.7|8221.5|8219.1|8222.9|8220.4|8220.4|8218|176
1748212800000|2025-05-25 22:40:00|8221.6|8219.2|8220.7|8218.3|8221.6|8219.2|8216.7|8214.3|116
1748213100000|2025-05-25 22:45:00|8220.6|8218.2|8218.8|8216.4|8221.9|8219.5|8218|8215.6|83
1748213400000|2025-05-25 22:50:00|8218.7|8216.3|8220.3|8217.5|8221.4|8218.7|8218.7|8216|156
1748213700000|2025-05-25 22:55:00|8220.6|8217.8|8219.9|8217.2|8220.6|8217.8|8217.4|8214.7|148
1748214000000|2025-05-25 23:00:00|8219.2|8217.1|8220.6|8218.2|8222.5|8220.1|8219.2|8216.5|121
1748214300000|2025-05-25 23:05:00|8220.7|8218.3|8219.7|8217.3|8222.7|8220.3|8219.4|8217|89
1748214600000|2025-05-25 23:10:00|8219.8|8217.4|8218|8215.6|8219.8|8217.4|8216.3|8213.9|72
1748214900000|2025-05-25 23:15:00|8218.1|8215.7|8217.9|8215.5|8219|8216.6|8216.4|8214|74
1748215200000|2025-05-25 23:20:00|8217.8|8215.4|8220.3|8217.9|8221.2|8218.8|8217.8|8215.4|64
1748215500000|2025-05-25 23:25:00|8220.4|8218|8220.3|8217.9|8222.8|8220.4|8220.3|8217.9|87
1748215800000|2025-05-25 23:30:00|8220|8217.6|8221.6|8219.2|8221.8|8219.4|8219.6|8217.2|81
1748216100000|2025-05-25 23:35:00|8221.5|8219.1|8223|8220.6|8224.3|8221.9|8220.6|8218.2|90
1748216400000|2025-05-25 23:40:00|8223.2|8220.8|8225.7|8223.3|8226.7|8224.3|8223.2|8220.8|105
1748216700000|2025-05-25 23:45:00|8225.8|8223.4|8225|8222.6|8226.4|8224|8224.6|8222.2|112
1748217000000|2025-05-25 23:50:00|8224.9|8222.5|8226.2|8223.8|8227.6|8225.2|8224.6|8222.2|102
1748217300000|2025-05-25 23:55:00|8226.1|8223.7|8225.2|8222.8|8227.1|8224.7|8224.7|8222.3|103
1748217600000|2025-05-26 00:00:00|8225.1|8222.7|8222.1|8219.7|8225.1|8222.7|8219.4|8217|310
1748217900000|2025-05-26 00:05:00|8222.2|8219.8|8226.8|8224.4|8228.7|8226.3|8221.8|8219.4|224
1748218200000|2025-05-26 00:10:00|8227.1|8224.7|8225.5|8223.1|8228|8225.6|8224.8|8222.4|245
1748218500000|2025-05-26 00:15:00|8225.7|8223.3|8222.7|8220.3|8228.2|8225.8|8222.1|8219.7|313
1748218800000|2025-05-26 00:20:00|8222.8|8220.4|8222|8219.6|8224.2|8221.8|8220.7|8218.3|170
1748219100000|2025-05-26 00:25:00|8221.8|8219.4|8220.9|8218.5|8224.4|8222|8220.4|8218|154
1748219400000|2025-05-26 00:30:00|8220.8|8218.4|8221.1|8218.7|8221.6|8219.2|8219.6|8217.2|153
1748219700000|2025-05-26 00:35:00|8221.2|8218.8|8222.8|8220.4|8223.6|8221.2|8221.2|8218.8|129
1748220000000|2025-05-26 00:40:00|8223|8220.6|8224.3|8221.9|8224.5|8222.1|8223|8220.6|80
1748220300000|2025-05-26 00:45:00|8224.6|8222.2|8225.9|8223.5|8226.4|8224|8224.1|8221.7|91
1748220600000|2025-05-26 00:50:00|8225.8|8223.4|8222.4|8220|8226|8223.6|8220.2|8217.8|203
1748220900000|2025-05-26 00:55:00|8222.2|8219.8|8218.7|8216.3|8223.3|8220.9|8218|8215.6|207
1748221200000|2025-05-26 01:00:00|8218.8|8216.4|8216.5|8214.1|8218.9|8216.5|8216.5|8214.1|157
1748221500000|2025-05-26 01:05:00|8216.4|8214|8218.5|8216.1|8219.1|8216.7|8215.3|8212.9|128
1748221800000|2025-05-26 01:10:00|8218.4|8216|8217.5|8215.1|8220.1|8217.7|8216.3|8213.9|138
1748222100000|2025-05-26 01:15:00|8217.4|8215|8212.8|8210.4|8217.8|8215.4|8211.5|8209.1|198
1748222400000|2025-05-26 01:20:00|8212.9|8210.5|8215.3|8212.9|8215.8|8213.4|8211.3|8208.9|134
1748222700000|2025-05-26 01:25:00|8215.2|8212.8|8212.1|8209.7|8215.5|8213.1|8211.9|8209.5|172
1748223000000|2025-05-26 01:30:00|8212|8209.6|8213.7|8211.3|8215.3|8212.9|8211.1|8208.7|186
1748223300000|2025-05-26 01:35:00|8213.6|8211.2|8210.8|8208.4|8214.1|8211.7|8210.2|8207.8|195
1748223600000|2025-05-26 01:40:00|8210.7|8208.3|8210.3|8207.9|8212.6|8210.2|8209.5|8207.1|153
1748223900000|2025-05-26 01:45:00|8210.2|8207.8|8207.5|8205.1|8210.6|8208.2|8207.1|8204.7|125
1748224200000|2025-05-26 01:50:00|8207.4|8205|8201.6|8199.2|8208.2|8205.8|8201.2|8198.8|238
1748224500000|2025-05-26 01:55:00|8201.5|8199.1|8202.6|8200.2|8203.7|8201.3|8200.5|8198.1|285
1748224800000|2025-05-26 02:00:00|8202.9|8200.5|8199.1|8196.7|8204.7|8202.3|8198.7|8196.3|199
1748225100000|2025-05-26 02:05:00|8198.9|8196.5|8196.8|8194.4|8199.6|8197.2|8194.2|8191.8|170
1748225400000|2025-05-26 02:10:00|8197.4|8195|8196.1|8193.7|8198.7|8196.3|8195.4|8193|124
1748225700000|2025-05-26 02:15:00|8196.5|8194.1|8195.8|8193.4|8199.7|8197.3|8195.3|8192.9|146
1748226000000|2025-05-26 02:20:00|8195.5|8193.1|8199.6|8197.2|8199.6|8197.2|8193.9|8191.5|157
1748226300000|2025-05-26 02:25:00|8199.5|8197.1|8198.6|8196.2|8199.8|8197.4|8196.3|8193.9|179
1748226600000|2025-05-26 02:30:00|8198.7|8196.3|8199.7|8197.3|8200.9|8198.5|8198|8195.6|165
1748226900000|2025-05-26 02:35:00|8199.5|8197.1|8200.6|8198.2|8202.1|8199.7|8198.7|8196.3|133
1748227200000|2025-05-26 02:40:00|8200.5|8198.1|8200.2|8197.8|8201.2|8198.8|8199.3|8196.9|116
1748227500000|2025-05-26 02:45:00|8200.3|8197.9|8196.5|8194.1|8201.3|8198.9|8195.7|8193.3|155
1748227800000|2025-05-26 02:50:00|8196.6|8194.2|8200.6|8198.2|8200.8|8198.4|8196.6|8194.2|115
1748228100000|2025-05-26 02:55:00|8200.7|8198.3|8200.9|8198.5|8201.5|8199.1|8199.7|8197.3|192
1748228400000|2025-05-26 03:00:00|8201.1|8198.7|8200.8|8198.4|8202|8199.6|8199.7|8197.3|129
1748228700000|2025-05-26 03:05:00|8200.9|8198.5|8202.2|8199.8|8202.9|8200.5|8200.8|8198.4|179
1748229000000|2025-05-26 03:10:00|8202.3|8199.9|8204.8|8202.4|8205.2|8202.8|8201.8|8199.4|154
1748229300000|2025-05-26 03:15:00|8204.7|8202.3|8206.2|8203.8|8207.1|8204.7|8204.7|8202.3|126
1748229600000|2025-05-26 03:20:00|8205.6|8203.2|8205.7|8203.3|8206.9|8204.5|8205.6|8203.2|110
1748229900000|2025-05-26 03:25:00|8205.6|8203.2|8206.7|8204.3|8207|8204.6|8204.9|8202.5|111
1748230200000|2025-05-26 03:30:00|8206.3|8203.9|8207.1|8204.7|8207.7|8205.3|8205.6|8203.2|121
1748230500000|2025-05-26 03:35:00|8206.8|8204.4|8206.8|8204.4|8207.4|8205|8206.2|8203.8|95
1748230800000|2025-05-26 03:40:00|8206.5|8204.1|8207|8204.6|8207.3|8204.9|8206.2|8203.8|116
1748231100000|2025-05-26 03:45:00|8207.1|8204.7|8204.9|8202.5|8207.1|8204.7|8204.1|8201.7|145
1748231400000|2025-05-26 03:50:00|8205|8202.6|8204|8201.6|8205.2|8202.8|8203.5|8201.1|103
1748231700000|2025-05-26 03:55:00|8204.2|8201.8|8203.7|8201.3|8204.6|8202.2|8203.2|8200.8|136
1748232000000|2025-05-26 04:00:00|8203.8|8201.4|8204.9|8202.5|8205.7|8203.3|8203.3|8200.9|83
1748232300000|2025-05-26 04:05:00|8204.8|8202.4|8205.8|8203.4|8206.7|8204.3|8204.4|8202|153
1748232600000|2025-05-26 04:10:00|8205.4|8203|8204|8201.6|8205.6|8203.2|8203.7|8201.3|105
1748232900000|2025-05-26 04:15:00|8203.9|8201.5|8203.8|8201.4|8204.9|8202.3|8203.4|8201|93
1748233200000|2025-05-26 04:20:00|8203.9|8201.5|8203.9|8201.5|8205.9|8203.5|8203.1|8200.7|97
1748233500000|2025-05-26 04:25:00|8203.8|8201.4|8204.3|8201.9|8204.9|8202.5|8203.5|8201.1|111
1748233800000|2025-05-26 04:30:00|8204.2|8201.8|8207.3|8204.9|8207.5|8205.1|8204|8201.6|104
1748234100000|2025-05-26 04:35:00|8207.4|8205|8207.4|8205|8207.7|8205.3|8205.9|8203.5|97
1748234400000|2025-05-26 04:40:00|8207.5|8205.1|8205.3|8202.9|8208.5|8206.1|8205.1|8202.7|103
1748234700000|2025-05-26 04:45:00|8204.6|8202.2|8203.1|8200.7|8204.9|8202.5|8202.9|8200.5|90
1748235000000|2025-05-26 04:50:00|8203|8200.6|8205|8202.6|8205|8202.6|8202.2|8199.8|83
1748235300000|2025-05-26 04:55:00|8205.1|8202.7|8204.8|8202.4|8206.1|8203.7|8204.4|8202|108
1748235600000|2025-05-26 05:00:00|8204.9|8202.5|8206.1|8203.7|8207.5|8205.1|8203.3|8200.9|101
1748235900000|2025-05-26 05:05:00|8206.6|8204.2|8207.1|8204.7|8208.2|8205.8|8206.4|8204|163
1748236200000|2025-05-26 05:10:00|8207.2|8204.8|8206.6|8204.2|8207.7|8205.3|8206.1|8203.7|132
1748236500000|2025-05-26 05:15:00|8206|8203.6|8208.6|8206.2|8208.6|8206.2|8205.6|8203.2|96
1748236800000|2025-05-26 05:20:00|8208.5|8206.1|8208.8|8206.4|8209.5|8207.1|8207.5|8205.1|95
1748237100000|2025-05-26 05:25:00|8209|8206.6|8210.5|8208.1|8210.9|8208.5|8207.6|8205.2|73
1748237400000|2025-05-26 05:30:00|8210.4|8208|8211.3|8208.9|8211.3|8208.9|8209.5|8207.1|62
1748237700000|2025-05-26 05:35:00|8211.2|8208.8|8212.5|8210.1|8214.1|8211.7|8210.5|8208.1|117
1748238000000|2025-05-26 05:40:00|8212.6|8210.2|8210.9|8208.5|8212.7|8210.3|8210.7|8208.3|101
1748238300000|2025-05-26 05:45:00|8211.2|8208.8|8208.7|8206.3|8211.2|8208.8|8208.2|8205.8|102
1748238600000|2025-05-26 05:50:00|8208.8|8206.4|8204.5|8202.1|8208.8|8206.4|8203.3|8200.9|149
1748238900000|2025-05-26 05:55:00|8204.2|8201.8|8201.1|8198.7|8204.2|8201.8|8200.8|8198.4|199
1748239200000|2025-05-26 06:00:00|8201|8198.6|8203.4|8201|8204|8201.6|8200.3|8197.9|212
1748239500000|2025-05-26 06:05:00|8203.3|8200.9|8203.7|8201.3|8205.8|8203.4|8203|8200.6|111
1748239800000|2025-05-26 06:10:00|8203.4|8201|8201.4|8199|8203.4|8201|8198.8|8196.4|172
1748240100000|2025-05-26 06:15:00|8201.5|8199.1|8202|8199.6|8204.3|8201.9|8200.1|8197.7|170
1748240400000|2025-05-26 06:20:00|8201.6|8199.2|8202.8|8200.4|8204.8|8202.4|8201.3|8198.9|186
1748240700000|2025-05-26 06:25:00|8202.7|8200.3|8205.2|8202.8|8205.8|8203.4|8202.3|8199.9|282
1748241000000|2025-05-26 06:30:00|8205.1|8202.7|8204.9|8202.5|8205.8|8203.4|8202.3|8199.9|188
1748241300000|2025-05-26 06:35:00|8205|8202.6|8203.8|8201.4|8207.3|8204.9|8203.5|8201.1|137
1748241600000|2025-05-26 06:40:00|8203.6|8201.2|8203.6|8201.2|8205.3|8202.9|8202.5|8200.1|153
1748241900000|2025-05-26 06:45:00|8203.5|8201.1|8203.5|8201.1|8206.2|8203.8|8202.8|8200.4|208
1748242200000|2025-05-26 06:50:00|8203.4|8201|8204.8|8202.4|8205.8|8203.4|8203.3|8200.9|175
1748242500000|2025-05-26 06:55:00|8204.9|8202.5|8204.5|8202.1|8206.4|8204|8203.1|8200.7|241
1748242800000|2025-05-26 07:00:00|8204.9|8202.5|8208.6|8206.2|8208.6|8206.2|8201.4|8199|262
1748243100000|2025-05-26 07:05:00|8208.5|8206.1|8206.6|8204.2|8209.5|8207.1|8205.4|8203|203
1748243400000|2025-05-26 07:10:00|8206.8|8204.4|8208.7|8206.3|8210.7|8208.3|8206.1|8203.7|195
1748243700000|2025-05-26 07:15:00|8208.6|8206.2|8206|8203.6|8208.6|8206.2|8204.4|8202|185
1748244000000|2025-05-26 07:20:00|8206.1|8203.7|8205.2|8202.8|8207.6|8205.2|8203.7|8201.3|170
1748244300000|2025-05-26 07:25:00|8205.3|8202.9|8206.6|8204.2|8207.7|8205.3|8204.2|8201.8|173
1748244600000|2025-05-26 07:30:00|8206.7|8204.3|8206.7|8204.3|8210.6|8208.2|8206.1|8203.7|254
1748244900000|2025-05-26 07:35:00|8206.8|8204.4|8209.1|8206.7|8209.1|8206.7|8205.2|8202.8|181
1748245200000|2025-05-26 07:40:00|8209.2|8206.8|8209.2|8206.8|8210.9|8208.9|8207.1|8204.7|143
1748245500000|2025-05-26 07:45:00|8209.1|8206.7|8210|8207.6|8211.3|8208.9|8207.9|8205.5|107
1748245800000|2025-05-26 07:50:00|8209.7|8207.3|8211.3|8208.9|8212.4|8210|8209.2|8207.1|166
1748246100000|2025-05-26 07:55:00|8211.4|8209|8215.2|8212.8|8215.6|8213.2|8211.4|8209|181
1748246400000|2025-05-26 08:00:00|8214.9|8212.5|8214.7|8212.3|8215.2|8212.8|8212.3|8209.9|151
1748246700000|2025-05-26 08:05:00|8214.6|8212.2|8214.8|8212.4|8216.7|8214.3|8213.4|8211|148
1748247000000|2025-05-26 08:10:00|8214.9|8212.5|8213.1|8210.7|8216.2|8213.8|8212.3|8209.9|114
1748247300000|2025-05-26 08:15:00|8213|8210.6|8216.3|8213.9|8216.4|8214|8212.8|8210.4|104
1748247600000|2025-05-26 08:20:00|8216.2|8213.8|8219.6|8217.2|8221.4|8219|8216.2|8213.8|151
1748247900000|2025-05-26 08:25:00|8219.5|8217.1|8215.2|8212.8|8219.5|8217.1|8215.2|8212.8|105
1748248200000|2025-05-26 08:30:00|8215.1|8212.7|8212.6|8210.2|8215.6|8213.2|8212.1|8209.7|118
1748248500000|2025-05-26 08:35:00|8212.7|8210.3|8214.4|8212|8216.6|8214.2|8212.4|8210|109
1748248800000|2025-05-26 08:40:00|8214.3|8211.9|8213.6|8211.2|8217.7|8215.3|8213.6|8211.2|111
1748249100000|2025-05-26 08:45:00|8213.5|8211.1|8216.1|8213.7|8216.2|8213.8|8212.7|8210.3|137
1748249400000|2025-05-26 08:50:00|8215.8|8213.4|8214.2|8212.7|8217.3|8215.6|8213.2|8211.4|129
1748249700000|2025-05-26 08:55:00|8214.1|8212.6|8217.2|8214.8|8218.7|8216.3|8214.1|8212.6|203
1748250000000|2025-05-26 09:00:00|8217.1|8214.7|8219.9|8217.5|8221.3|8218.9|8215.9|8214.4|160
1748250300000|2025-05-26 09:05:00|8220|8217.6|8222.4|8220|8222.4|8220|8219.7|8217.3|134
1748250600000|2025-05-26 09:10:00|8222.3|8219.9|8220.2|8217.8|8222.9|8220.5|8219.6|8217.2|123
1748250900000|2025-05-26 09:15:00|8220.3|8217.9|8219.9|8217.5|8221.2|8218.8|8219|8216.6|92
1748251200000|2025-05-26 09:20:00|8220.2|8217.8|8220.4|8218|8222.8|8220.6|8219.2|8216.8|128
1748251500000|2025-05-26 09:25:00|8220.3|8217.9|8220.9|8219.4|8222.6|8220.2|8220.3|8217.9|129
1748251800000|2025-05-26 09:30:00|8221|8219.5|8217.6|8215.2|8222.3|8219.9|8216.5|8214.1|121
1748252100000|2025-05-26 09:35:00|8217.5|8215.1|8213.1|8210.7|8217.6|8215.2|8212.8|8210.4|130
1748252400000|2025-05-26 09:40:00|8213|8210.6|8216.4|8214.9|8217.6|8215.2|8213|8210.6|108
1748252700000|2025-05-26 09:45:00|8216.3|8214.8|8219.9|8217.5|8220|8218|8216.3|8214.6|99
1748253000000|2025-05-26 09:50:00|8220|8217.6|8215.9|8213.5|8220.6|8218.2|8215.3|8212.9|125
1748253300000|2025-05-26 09:55:00|8215.7|8213.3|8212.7|8210.3|8215.8|8213.4|8212.5|8210.1|123
1748253600000|2025-05-26 10:00:00|8212.6|8210.2|8213.6|8211.2|8214.8|8212.4|8209.8|8208.3|91
1748253900000|2025-05-26 10:05:00|8213.7|8211.3|8211.9|8209.5|8215.2|8212.8|8211.8|8209.4|92
1748254200000|2025-05-26 10:10:00|8211.8|8209.4|8210.2|8207.8|8212.4|8210|8208.2|8205.8|127
1748254500000|2025-05-26 10:15:00|8210.3|8207.9|8209.4|8207.9|8212.2|8210.3|8208.9|8207.4|78
1748254800000|2025-05-26 10:20:00|8209.5|8208|8209.5|8208|8209.9|8208.4|8208|8206.5|71
1748255100000|2025-05-26 10:25:00|8209.6|8208.1|8215.2|8212.8|8215.2|8212.8|8209.3|8207.5|90
1748255400000|2025-05-26 10:30:00|8215.3|8212.9|8216.8|8214.4|8218.6|8216.2|8215.3|8212.9|115
1748255700000|2025-05-26 10:35:00|8216.7|8214.3|8216.2|8213.8|8218.1|8215.7|8215.1|8213.1|87
1748256000000|2025-05-26 10:40:00|8216.3|8213.9|8217.5|8215.1|8218.2|8215.8|8214.1|8211.7|109
1748256300000|2025-05-26 10:45:00|8217.1|8214.7|8215.9|8213.5|8217.5|8215.1|8215.2|8212.8|77
1748256600000|2025-05-26 10:50:00|8216.1|8213.7|8216.2|8213.8|8217.5|8215.1|8214.9|8212.5|76
1748256900000|2025-05-26 10:55:00|8216.1|8213.7|8216.1|8213.7|8217.2|8214.8|8215.1|8213.1|120
1748257200000|2025-05-26 11:00:00|8216|8213.6|8214.2|8211.8|8216.3|8213.9|8213.3|8210.9|90
1748257500000|2025-05-26 11:05:00|8214.1|8211.7|8215.6|8213.2|8217.8|8215.4|8213.9|8211.5|87
1748257800000|2025-05-26 11:10:00|8215.5|8213.1|8217.5|8215.1|8217.9|8215.5|8214|8211.6|101
1748258100000|2025-05-26 11:15:00|8217.4|8215|8219|8216.6|8219|8216.6|8217.1|8214.7|69
1748258400000|2025-05-26 11:20:00|8219.2|8216.8|8220.2|8217.8|8220.5|8218.1|8219.2|8216.8|66
1748258700000|2025-05-26 11:25:00|8220.1|8217.7|8222.6|8220.2|8222.6|8220.2|8219.7|8217.3|69
1748259000000|2025-05-26 11:30:00|8222.7|8220.3|8223.5|8221.1|8225.3|8222.9|8222.6|8220.2|71
1748259300000|2025-05-26 11:35:00|8223.6|8221.2|8223.7|8221.3|8225.8|8223.4|8222.9|8220.5|85
1748259600000|2025-05-26 11:40:00|8223.8|8221.4|8225.1|8222.7|8225.7|8223.3|8223.5|8221.1|71
1748259900000|2025-05-26 11:45:00|8224.7|8222.3|8225.9|8223.5|8227|8224.6|8223.3|8221.3|85
1748260200000|2025-05-26 11:50:00|8225.8|8223.4|8225.1|8222.7|8225.8|8223.4|8222.9|8220.5|81
1748260500000|2025-05-26 11:55:00|8225.2|8222.8|8225.5|8223.1|8227.3|8224.9|8223.8|8221.6|141
1748260800000|2025-05-26 12:00:00|8224.9|8222.5|8222.6|8220.2|8224.9|8222.5|8221.6|8219.2|120
1748261100000|2025-05-26 12:05:00|8222.5|8220.1|8221.8|8219.4|8223.1|8220.7|8220.5|8218.1|49
1748261400000|2025-05-26 12:10:00|8221.9|8219.5|8224.4|8222|8225.4|8223|8221.8|8219.4|84
1748261700000|2025-05-26 12:15:00|8224.3|8221.9|8230.1|8227.7|8230.2|8227.8|8224.3|8221.9|89
1748262000000|2025-05-26 12:20:00|8230.2|8227.8|8232.4|8230|8232.8|8230.4|8227.7|8225.3|116
1748262300000|2025-05-26 12:25:00|8232.5|8230.1|8233|8231.5|8234.3|8231.9|8232.1|8229.7|146
1748262600000|2025-05-26 12:30:00|8232.9|8231.4|8227.9|8226.4|8233.8|8231.8|8227.9|8226.1|108
1748262900000|2025-05-26 12:35:00|8228|8226.5|8228.7|8226.3|8229.8|8227.6|8226.9|8225|87
1748263200000|2025-05-26 12:40:00|8228.8|8226.4|8230|8227.6|8231.9|8229.5|8228.6|8226.3|117
1748263500000|2025-05-26 12:45:00|8230.4|8228|8232.4|8230|8232.5|8230.1|8230.4|8228|91
1748263800000|2025-05-26 12:50:00|8232.5|8230.1|8229|8226.6|8233.8|8231.4|8228.9|8226.5|116
1748264100000|2025-05-26 12:55:00|8228.7|8226.3|8229.2|8227.7|8230.3|8228.8|8227.6|8225.6|115
1748264400000|2025-05-26 13:00:00|8229.3|8227.8|8232.1|8230.6|8232.2|8230.7|8229.3|8227.4|121
1748264700000|2025-05-26 13:05:00|8232.5|8230.1|8233.7|8231.3|8233.8|8231.4|8230.7|8228.3|107
1748265000000|2025-05-26 13:10:00|8233.6|8231.2|8233.2|8230.8|8234.3|8231.9|8231.9|8229.5|95
1748265300000|2025-05-26 13:15:00|8232.8|8230.4|8229|8226.6|8233|8230.6|8229|8226.6|74
1748265600000|2025-05-26 13:20:00|8228.9|8226.5|8227.4|8225|8230.1|8227.7|8227|8224.6|62
1748265900000|2025-05-26 13:25:00|8227.3|8224.9|8226.2|8223.8|8227.3|8224.9|8225.3|8222.9|77
1748266200000|2025-05-26 13:30:00|8226.1|8223.7|8225.9|8223.5|8230.7|8228.3|8225.9|8223.5|124
1748266500000|2025-05-26 13:35:00|8226|8223.6|8220.2|8217.8|8226.8|8224.4|8220.2|8217.8|92
1748266800000|2025-05-26 13:40:00|8220.3|8217.9|8222.2|8219.8|8223.9|8221.5|8220.1|8217.7|105
1748267100000|2025-05-26 13:45:00|8222.1|8219.7|8221.5|8219.1|8224.3|8221.9|8221.2|8218.8|67
1748267400000|2025-05-26 13:50:00|8221.4|8219|8218.9|8216.5|8221.4|8219|8218.2|8215.8|109
1748267700000|2025-05-26 13:55:00|8218.7|8216.3|8210.9|8208.5|8219|8216.6|8210.1|8207.7|181
1748268000000|2025-05-26 14:00:00|8211|8208.6|8211.2|8208.8|8212|8209.6|8209.9|8207.5|117
1748268300000|2025-05-26 14:05:00|8210.5|8208.1|8208.6|8206.2|8211.4|8209|8208|8205.6|131
1748268600000|2025-05-26 14:10:00|8208.7|8206.3|8211.8|8209.4|8211.8|8209.4|8206|8203.6|127
1748268900000|2025-05-26 14:15:00|8211.7|8209.3|8207.7|8205.3|8212.5|8210.1|8207.6|8205.2|105
1748269200000|2025-05-26 14:20:00|8207.5|8205.1|8205.7|8203.3|8207.5|8205.1|8204.1|8201.7|110
1748269500000|2025-05-26 14:25:00|8205.6|8203.2|8202.8|8200.4|8205.6|8203.2|8202.7|8200.3|80
1748269800000|2025-05-26 14:30:00|8202.7|8200.3|8203.5|8201.1|8205.5|8203.1|8200.2|8197.8|126
1748270100000|2025-05-26 14:35:00|8203.4|8201|8204.3|8201.9|8207.3|8204.9|8203.1|8200.7|113
1748270400000|2025-05-26 14:40:00|8204.2|8201.8|8203.4|8201|8205.5|8203.1|8202.1|8199.7|94
1748270700000|2025-05-26 14:45:00|8203.5|8201.1|8201.6|8199.2|8204.3|8201.9|8201.6|8199.2|72
1748271000000|2025-05-26 14:50:00|8201.5|8199.1|8204.4|8202|8204.7|8202.3|8201.5|8199.1|82
1748271300000|2025-05-26 14:55:00|8204.6|8202.2|8202.8|8200.4|8206.8|8204.4|8202.7|8200.3|209
1748271600000|2025-05-26 15:00:00|8202.7|8200.3|8202.4|8200|8204|8201.6|8200.7|8198.3|192
1748271900000|2025-05-26 15:05:00|8202.3|8199.9|8205.3|8202.9|8205.4|8203|8201.3|8198.9|102
1748272200000|2025-05-26 15:10:00|8205.2|8202.8|8206.7|8204.3|8206.9|8204.5|8204.3|8201.9|115
1748272500000|2025-05-26 15:15:00|8206.9|8204.5|8205.3|8202.9|8207.4|8205|8205.1|8202.7|75
1748272800000|2025-05-26 15:20:00|8204.6|8202.2|8204.2|8201.8|8206|8203.6|8203.8|8201.4|47
1748273100000|2025-05-26 15:25:00|8204.3|8201.9|8204|8201.6|8205.7|8203.3|8203.6|8201.2|44
1748273400000|2025-05-26 15:30:00|8203.9|8201.5|8205.5|8203.1|8206.3|8203.9|8203.7|8201.3|70
1748273700000|2025-05-26 15:35:00|8205.6|8203.2|8205.8|8203.4|8205.8|8203.4|8203.7|8201.3|50
1748274000000|2025-05-26 15:40:00|8205.7|8203.3|8203.3|8200.9|8205.8|8203.8|8203.3|8200.9|54
1748274300000|2025-05-26 15:45:00|8203.6|8201.2|8203.7|8201.3|8204|8201.6|8202.6|8200.2|50
1748274600000|2025-05-26 15:50:00|8203.8|8201.4|8205.7|8203.3|8206.1|8203.7|8203.8|8201.4|45
1748274900000|2025-05-26 15:55:00|8205.6|8203.2|8206.8|8204.4|8207.5|8205.1|8205.5|8203.1|76
1748275200000|2025-05-26 16:00:00|8207.3|8204.9|8208.9|8206.5|8209.9|8207.5|8207.2|8204.8|70
1748275500000|2025-05-26 16:05:00|8209.1|8206.7|8208.5|8206.1|8209.2|8206.8|8207.7|8205.3|32
1748275800000|2025-05-26 16:10:00|8208.6|8206.2|8208|8205.6|8208.6|8206.2|8207.2|8204.8|45
1748276100000|2025-05-26 16:15:00|8207.9|8205.5|8208.2|8205.8|8209.5|8207.1|8207.4|8205|34
1748276400000|2025-05-26 16:20:00|8208.1|8205.7|8206.7|8204.3|8208.1|8205.7|8206.5|8204.1|41
1748276700000|2025-05-26 16:25:00|8206.5|8204.1|8205.2|8202.8|8206.5|8204.1|8204.5|8202.1|78
1748277000000|2025-05-26 16:30:00|8205.4|8203|8205.3|8202.9|8206.9|8204.5|8204.1|8201.7|41
1748277300000|2025-05-26 16:35:00|8205.1|8202.7|8206.3|8203.9|8206.8|8204.4|8205.1|8202.7|25
1748277600000|2025-05-26 16:40:00|8206.4|8204|8205.8|8203.4|8206.6|8204.2|8205.4|8203|20
1748277900000|2025-05-26 16:45:00|8205.9|8203.5|8205.1|8202.7|8206|8203.6|8204.4|8202|41
1748278200000|2025-05-26 16:50:00|8205.2|8202.8|8204.9|8202.5|8205.4|8203|8203.7|8201.3|22
1748278500000|2025-05-26 16:55:00|8205.1|8202.7|8204|8201.6|8205.2|8202.8|8204|8201.6|84
1748278800000|2025-05-26 17:00:00|8203.6|8201.2|8205.3|8202.9|8205.4|8203|8202.9|8200.5|104
1748279100000|2025-05-26 17:05:00|8205.4|8203|8205.1|8202.7|8205.5|8203.1|8205.1|8202.7|33
1748279400000|2025-05-26 17:10:00|8205|8202.6|8205.5|8203.1|8205.6|8203.2|8204.9|8202.5|50
1748279700000|2025-05-26 17:15:00|8206.8|8204.4|8208.3|8205.9|8208.4|8206|8206.2|8203.8|49
1748280000000|2025-05-26 17:20:00|8208.1|8205.7|8207.8|8205.4|8208.5|8206.1|8207.8|8205.4|13
1748280300000|2025-05-26 17:25:00|8207.9|8205.5|8208.6|8206.2|8208.7|8206.3|8207.9|8205.5|35
1748280600000|2025-05-26 17:30:00|8208.7|8206.3|8209.2|8206.8|8209.5|8207.1|8208.6|8206.2|44
1748280900000|2025-05-26 17:35:00|8209.1|8206.7|8206.9|8204.5|8209.1|8206.7|8206.9|8204.5|14
1748281200000|2025-05-26 17:40:00|8207|8204.6|8207.2|8204.8|8207.7|8205.3|8207|8204.6|24
1748281500000|2025-05-26 17:45:00|8207.3|8204.9|8206.9|8204.5|8207.3|8204.9|8206.3|8203.9|28
1748281800000|2025-05-26 17:50:00|8207|8204.6|8208.1|8205.7|8208.1|8205.7|8206.8|8204.4|49
1748282100000|2025-05-26 17:55:00|8208|8205.6|8209|8206.6|8209.4|8207|8208|8205.6|50
1748282400000|2025-05-26 18:00:00|8209.1|8206.7|8209|8206.6|8209.4|8207|8208.9|8206.5|34
1748282700000|2025-05-26 18:05:00|8208.9|8206.5|8209.2|8206.8|8209.5|8207.1|8208.9|8206.5|57
1748283000000|2025-05-26 18:10:00|8209.3|8206.9|8208|8205.6|8209.3|8206.9|8207.9|8205.5|170
1748283300000|2025-05-26 18:15:00|8207.9|8205.5|8208.5|8206.1|8208.6|8206.2|8207.3|8204.9|81
1748283600000|2025-05-26 18:20:00|8208.4|8206|8208.4|8206|8208.4|8206|8207.6|8205.2|32
1748283900000|2025-05-26 18:25:00|8208.5|8206.1|8209.2|8206.8|8209.2|8206.8|8208.3|8205.9|74
1748284200000|2025-05-26 18:30:00|8209.1|8206.7|8209.2|8206.8|8209.3|8206.9|8208.5|8206.1|37
1748284500000|2025-05-26 18:35:00|8209.1|8206.7|8209.8|8207.4|8209.9|8207.5|8209.1|8206.7|51
1748284800000|2025-05-26 18:40:00|8210.2|8207.8|8209.8|8207.4|8210.2|8207.8|8209.6|8207.2|61
1748285100000|2025-05-26 18:45:00|8209.7|8207.3|8209.8|8207.4|8209.9|8207.5|8209.6|8207.2|88
1748285400000|2025-05-26 18:50:00|8209.9|8207.5|8209.3|8206.9|8209.9|8207.5|8209.2|8206.8|54
1748285700000|2025-05-26 18:55:00|8209.4|8207|8208.8|8206.4|8209.4|8207|8208.7|8206.3|36
1748286000000|2025-05-26 19:00:00|8208.9|8206.5|8209.6|8207.2|8209.8|8207.4|8208.9|8206.5|43
1748286300000|2025-05-26 19:05:00|8209.5|8207.1|8207.8|8205.4|8209.5|8207.1|8207.7|8205.3|40
1748286600000|2025-05-26 19:10:00|8207.9|8205.5|8208.7|8206.3|8208.7|8206.3|8207.9|8205.5|53
1748286900000|2025-05-26 19:15:00|8208.5|8206.1|8208.6|8206.2|8208.7|8206.3|8208.5|8206.1|119
1748287200000|2025-05-26 19:20:00|8208.5|8206.1|8208.8|8206.4|8208.9|8206.5|8208.5|8206.1|199
1748287500000|2025-05-26 19:25:00|8208.7|8206.3|8208.7|8206.3|8209.3|8206.9|8208.7|8206.3|73
1748287800000|2025-05-26 19:30:00|8208.8|8206.4|8209.5|8206.5|8209.5|8206.8|8208.7|8206|43
1748288100000|2025-05-26 19:35:00|8209.3|8206.9|8209.3|8206.9|8210|8207.1|8209.1|8206.6|89
1748288400000|2025-05-26 19:40:00|8209.2|8206.6|8209.3|8206.9|8209.3|8206.9|8209.1|8206.6|50
1748288700000|2025-05-26 19:45:00|8209.2|8206.8|8209.8|8207.4|8210|8207.5|8209.2|8206.7|42
1748289000000|2025-05-26 19:50:00|8209.9|8207.5|8208.8|8206.4|8209.9|8207.5|8208.8|8206.3|425
1748289300000|2025-05-26 19:55:00|8208.9|8206.5|8208.6|8206.2|8209|8206.6|8208.4|8205.8|113
1748289600000|2025-05-26 20:00:00|8208.7|8206.3|8209.4|8206.8|8210|8207.4|8208.7|8206.2|93
1748289900000|2025-05-26 20:05:00|8209.3|8206.9|8209.4|8206.8|8209.4|8207|8208.8|8206.2|37
1748290200000|2025-05-26 20:10:00|8209.3|8206.9|8208.9|8206.5|8209.5|8206.9|8208.9|8206.5|21
1748290500000|2025-05-26 20:15:00|8209|8206.6|8208|8205.5|8209.1|8206.7|8208|8205.5|45
1748290800000|2025-05-26 20:20:00|8207.7|8205.6|8208|8205.6|8208.3|8205.9|8207.5|8205|58
1748291100000|2025-05-26 20:25:00|8208.1|8205.5|8209.1|8206.1|8209.1|8206.5|8208|8205.3|22
1748291400000|2025-05-26 20:30:00|8208.9|8206.5|8209.5|8207.1|8209.7|8207.3|8208.5|8205.9|88
1748291700000|2025-05-26 20:35:00|8209.7|8207.3|8209.4|8206.9|8209.7|8207.3|8208.7|8206|68
1748292000000|2025-05-26 20:40:00|8209.6|8207.1|8210.2|8207.8|8211|8208.5|8209.6|8207.1|35
1748292300000|2025-05-26 20:45:00|8210.4|8208|8209.9|8207.5|8210.4|8208|8208.9|8206.5|87
1748292600000|2025-05-26 20:50:00|8209.8|8207.4|8210.5|8208.1|8210.6|8208.2|8209.7|8207.3|31
1748292900000|2025-05-26 20:55:00|8211.2|8207.3|8210.3|8203.8|8213.3|8207.7|8210.3|8203.8|192
1748295900000|2025-05-26 21:45:00|8204.1|8197.6|8204.1|8197.6|8204.1|8197.6|8204.1|8197.6|1
1748296800000|2025-05-26 22:00:00|8207|8200.5|8203|8196.5|8208|8201.5|8203|8196.5|72
1748297100000|2025-05-26 22:05:00|8202.2|8197.2|8203.7|8198.7|8205.1|8200.1|8201.1|8196.1|90
1748297400000|2025-05-26 22:10:00|8203|8198|8202.1|8197.1|8203.5|8198.5|8201.9|8196.9|48
1748297700000|2025-05-26 22:15:00|8202.5|8197.5|8205.4|8203|8207.6|8205.1|8202.2|8197.2|131
1748298000000|2025-05-26 22:20:00|8205.5|8203.1|8204.6|8202.2|8206|8203.6|8204.4|8202|74
1748298300000|2025-05-26 22:25:00|8204.8|8202.4|8204.5|8202.1|8204.8|8202.4|8203.7|8201.3|47
1748298600000|2025-05-26 22:30:00|8204.6|8202.2|8202.4|8200|8205.3|8202.9|8202.2|8199.8|54
1748298900000|2025-05-26 22:35:00|8202.5|8200.1|8205.9|8203.5|8206.3|8203.9|8202.5|8200.1|51
1748299200000|2025-05-26 22:40:00|8206|8203.6|8205.3|8202.9|8206|8203.6|8204.4|8202|40
1748299500000|2025-05-26 22:45:00|8205.4|8203|8204.9|8202.5|8205.5|8203.1|8204.7|8202|27
1748299800000|2025-05-26 22:50:00|8205.1|8202.7|8205.7|8203.3|8205.9|8203.5|8204.6|8202.2|27
1748300100000|2025-05-26 22:55:00|8205.8|8203.4|8206.7|8204.3|8207.2|8204.3|8205.5|8202.5|21
1748300400000|2025-05-26 23:00:00|8206.8|8204.4|8206.6|8204.2|8208|8205.6|8206.4|8204|48
1748300700000|2025-05-26 23:05:00|8206.4|8204|8206|8203.6|8207.3|8204.9|8206|8203.6|33
1748301000000|2025-05-26 23:10:00|8205.9|8203.5|8206.2|8203.8|8206.2|8203.8|8205.2|8202.8|47
1748301300000|2025-05-26 23:15:00|8206.3|8203.9|8206.4|8204|8206.7|8204.3|8205.8|8203.4|43
1748301600000|2025-05-26 23:20:00|8206.5|8204.1|8206.6|8204.2|8207.1|8204.7|8206.5|8204.1|26
1748301900000|2025-05-26 23:25:00|8206.7|8204.3|8207|8204.6|8207.6|8205.2|8206.7|8204.3|36
1748302200000|2025-05-26 23:30:00|8206.8|8204.4|8206.5|8204.1|8207.4|8205|8206.5|8204.1|51
1748302500000|2025-05-26 23:35:00|8206.4|8204|8206.7|8204.3|8207.6|8205.2|8205.7|8203.3|62
1748302800000|2025-05-26 23:40:00|8206.9|8204.5|8206.1|8203.7|8207.2|8204.8|8205.6|8203.2|89
1748303100000|2025-05-26 23:45:00|8206|8203.6|8205.3|8202.9|8206.4|8204|8204.7|8202.3|69
1748303400000|2025-05-26 23:50:00|8205.4|8203|8206.7|8204.3|8207.3|8204.9|8205.4|8203|104
1748303700000|2025-05-26 23:55:00|8206.9|8204.5|8205.2|8202.8|8207|8204.6|8205|8202.6|98
1748304000000|2025-05-27 00:00:00|8205.1|8202.7|8201.7|8199.3|8205.1|8202.7|8201.1|8198.7|221
1748304300000|2025-05-27 00:05:00|8201.8|8199.4|8196|8193.6|8201.8|8199.4|8195.9|8193.5|189
1748304600000|2025-05-27 00:10:00|8196.6|8194.2|8197.2|8194.8|8198.6|8196.2|8195.4|8193|135
1748304900000|2025-05-27 00:15:00|8196.9|8194.5|8197.8|8195.4|8198.6|8196.2|8196|8193.6|174
1748305200000|2025-05-27 00:20:00|8197.9|8195.5|8194.2|8191.8|8198.5|8196.1|8193.7|8191.3|184
1748305500000|2025-05-27 00:25:00|8194.3|8191.9|8196.1|8193.7|8196.2|8193.8|8194.2|8191.8|77
1748305800000|2025-05-27 00:30:00|8195.9|8193.5|8195.2|8192.8|8196.1|8193.7|8193.8|8191.4|138
1748306100000|2025-05-27 00:35:00|8195.1|8192.7|8195.4|8193|8196.8|8194.4|8194.2|8191.8|115
1748306400000|2025-05-27 00:40:00|8195.3|8192.9|8196|8193.6|8197.7|8195.3|8194.9|8192.5|109
1748306700000|2025-05-27 00:45:00|8195.9|8193.5|8196.8|8194.4|8197.6|8195.2|8195.3|8192.9|112
1748307000000|2025-05-27 00:50:00|8196.7|8194.3|8197.1|8194.7|8197.2|8194.8|8195.1|8192.7|177
1748307300000|2025-05-27 00:55:00|8197.2|8194.8|8198.1|8195.7|8198.3|8195.9|8195.6|8193.2|149
1748307600000|2025-05-27 01:00:00|8198|8195.6|8193.3|8190.9|8198|8195.6|8192.5|8190.1|208
1748307900000|2025-05-27 01:05:00|8193.2|8190.8|8190.5|8188.1|8193.8|8191.4|8189.3|8186.9|140
1748308200000|2025-05-27 01:10:00|8190.8|8188.4|8189.8|8187.4|8191.6|8189.2|8189.5|8187.1|142
1748308500000|2025-05-27 01:15:00|8189.7|8187.3|8190.4|8188|8191.9|8189.5|8189.5|8187.1|139
1748308800000|2025-05-27 01:20:00|8190.3|8187.9|8191.6|8189.2|8192|8189.6|8189.7|8187.3|113
1748309100000|2025-05-27 01:25:00|8191.4|8189|8191.8|8189.4|8192.2|8189.8|8190.9|8188.5|122
1748309400000|2025-05-27 01:30:00|8191.6|8189.2|8192.5|8190.1|8193.6|8191.2|8191.4|8189|100
1748309700000|2025-05-27 01:35:00|8192.3|8189.9|8193.9|8191.5|8194.1|8191.7|8190.6|8188.2|131
1748310000000|2025-05-27 01:40:00|8194|8191.6|8197.3|8194.9|8198.9|8196.5|8194|8191.6|186
1748310300000|2025-05-27 01:45:00|8197.4|8195|8198.7|8196.3|8200.3|8197.9|8197.2|8194.8|152
1748310600000|2025-05-27 01:50:00|8198.8|8196.4|8199.5|8197.1|8200.6|8198.2|8198.3|8195.9|88
1748310900000|2025-05-27 01:55:00|8199.8|8197.4|8198.2|8195.8|8200.3|8197.9|8197.8|8195.4|109
1748311200000|2025-05-27 02:00:00|8198.3|8195.9|8200.2|8197.8|8201|8198.6|8197.6|8195.2|106
1748311500000|2025-05-27 02:05:00|8200.5|8198.1|8196.8|8194.4|8200.5|8198.1|8196.5|8194.1|103
1748311800000|2025-05-27 02:10:00|8196.6|8194.2|8193|8190.6|8196.9|8194.5|8192.7|8190.3|99
1748312100000|2025-05-27 02:15:00|8193.1|8190.7|8191.9|8189.5|8193.4|8191|8190.4|8188|83
1748312400000|2025-05-27 02:20:00|8192|8189.6|8192.1|8189.7|8192.3|8189.9|8190.7|8188.3|45
1748312700000|2025-05-27 02:25:00|8192|8189.6|8192.7|8190.3|8193|8190.6|8190.8|8188.4|51
1748313000000|2025-05-27 02:30:00|8192.8|8190.4|8194.3|8191.9|8195.5|8193.1|8192.4|8190|68
1748313300000|2025-05-27 02:35:00|8194.4|8192|8196|8193.6|8199|8196.6|8194.3|8191.9|118
1748313600000|2025-05-27 02:40:00|8196.3|8193.9|8196.5|8194.1|8196.8|8194.4|8194.8|8192.4|68
1748313900000|2025-05-27 02:45:00|8196.6|8194.2|8198.8|8196.4|8199.4|8197|8196.5|8194.1|69
1748314200000|2025-05-27 02:50:00|8198.7|8196.3|8199.4|8197|8200.1|8197.7|8198.2|8195.8|107
1748314500000|2025-05-27 02:55:00|8199|8196.6|8201.6|8199.2|8202.6|8200.2|8199|8196.6|157
1748314800000|2025-05-27 03:00:00|8201.8|8199.4|8202.4|8200|8203.8|8201.4|8201.2|8198.8|145
1748315100000|2025-05-27 03:05:00|8202.6|8200.2|8200.7|8198.3|8202.6|8200.2|8200.6|8198.2|94
1748315400000|2025-05-27 03:10:00|8200.6|8198.2|8198.3|8195.9|8200.9|8198.5|8198|8195.6|100
1748315700000|2025-05-27 03:15:00|8198.2|8195.8|8197.5|8195.1|8198.5|8196.1|8196.9|8194.5|109
1748316000000|2025-05-27 03:20:00|8197.6|8195.2|8198.1|8195.7|8198.7|8196.3|8197.3|8194.9|91
1748316300000|2025-05-27 03:25:00|8198.2|8195.8|8198.9|8196.5|8199.5|8197.1|8197.3|8194.9|100
1748316600000|2025-05-27 03:30:00|8199|8196.6|8199.2|8196.8|8200.3|8197.9|8198.8|8196.4|90
1748316900000|2025-05-27 03:35:00|8199.3|8196.9|8202|8199.6|8202.3|8199.9|8199.2|8196.8|89
1748317200000|2025-05-27 03:40:00|8201.9|8199.5|8203.2|8200.8|8203.5|8201.1|8200.7|8198.3|110
1748317500000|2025-05-27 03:45:00|8203.1|8200.7|8204.1|8201.7|8204.7|8202.3|8202.6|8200.2|92
1748317800000|2025-05-27 03:50:00|8204.3|8201.9|8203.9|8201.5|8204.6|8202.2|8203.3|8200.9|96
1748318100000|2025-05-27 03:55:00|8203.8|8201.4|8205.1|8202.7|8205.4|8203|8203.5|8201.1|160
1748318400000|2025-05-27 04:00:00|8205.2|8202.8|8202.4|8200|8205.3|8202.9|8202.3|8199.9|157
1748318700000|2025-05-27 04:05:00|8202.6|8200.2|8203.6|8201.2|8203.9|8201.5|8201.8|8199.4|95
1748319000000|2025-05-27 04:10:00|8203.8|8201.4|8202.8|8200.4|8204.3|8201.9|8202.7|8200.3|111
1748319300000|2025-05-27 04:15:00|8203|8200.6|8202.8|8200.4|8203.6|8201.2|8202.5|8200.1|69
1748319600000|2025-05-27 04:20:00|8202.9|8200.5|8206|8203.6|8206.2|8203.8|8202.6|8200.2|96
1748319900000|2025-05-27 04:25:00|8205.9|8203.5|8206.1|8203.7|8206.9|8204.5|8205.3|8202.9|113
1748320200000|2025-05-27 04:30:00|8206.2|8203.8|8211.2|8208.8|8212.3|8209.9|8205.9|8203.5|159
1748320500000|2025-05-27 04:35:00|8211.4|8209|8211.2|8208.8|8212.2|8209.8|8209.9|8207.5|111
1748320800000|2025-05-27 04:40:00|8211.3|8208.9|8214.9|8212.5|8215.6|8213.2|8210.8|8208.4|171
1748321100000|2025-05-27 04:45:00|8214.8|8212.4|8216.3|8213.9|8217.8|8215.4|8213.5|8211.1|188
1748321400000|2025-05-27 04:50:00|8216.4|8214|8216.2|8213.8|8218.1|8215.7|8215.2|8212.8|154
1748321700000|2025-05-27 04:55:00|8216.6|8214.2|8217.4|8215|8218.2|8215.8|8216.6|8214.2|141
1748322000000|2025-05-27 05:00:00|8217.1|8214.7|8218.3|8215.9|8221|8218.6|8216.5|8214.1|208
1748322300000|2025-05-27 05:05:00|8218.4|8216|8221.9|8219.5|8222.7|8220.3|8217.2|8214.8|229
1748322600000|2025-05-27 05:10:00|8221.8|8219.4|8218.5|8216.1|8223.8|8221.4|8218.2|8215.8|259
1748322900000|2025-05-27 05:15:00|8218.6|8216.2|8219|8216.6|8222.4|8220|8217.7|8215.3|185
1748323200000|2025-05-27 05:20:00|8219.3|8216.9|8220.7|8218.3|8221.6|8219.2|8218.4|8216|178
1748323500000|2025-05-27 05:25:00|8220.8|8218.4|8223.9|8221.5|8226.8|8224.4|8220.3|8217.9|294
1748323800000|2025-05-27 05:30:00|8223.6|8221.2|8224.3|8221.9|8224.9|8222.5|8221.6|8219.2|288
1748324100000|2025-05-27 05:35:00|8224.2|8221.8|8221.8|8219.4|8225.6|8223.2|8221|8218.6|236
1748324400000|2025-05-27 05:40:00|8221.9|8219.5|8218.9|8216.5|8222.4|8220|8217.6|8215.2|215
1748324700000|2025-05-27 05:45:00|8219|8216.6|8220.7|8218.3|8220.7|8218.3|8218|8215.6|204
1748325000000|2025-05-27 05:50:00|8220.6|8218.2|8218.8|8216.4|8220.6|8218.2|8217.8|8215.4|184
1748325300000|2025-05-27 05:55:00|8219|8216.6|8217.8|8215.4|8220.3|8217.9|8217.5|8215.1|205
1748325600000|2025-05-27 06:00:00|8217.4|8215|8214|8211.6|8218.6|8216.2|8213.8|8211.4|266
1748325900000|2025-05-27 06:05:00|8214.3|8211.9|8215.9|8213.5|8216.6|8214.2|8213.5|8211.1|156
1748326200000|2025-05-27 06:10:00|8216.3|8213.9|8212.8|8210.4|8216.6|8214.4|8211.8|8209.4|191
1748326500000|2025-05-27 06:15:00|8212.9|8210.5|8210.6|8208.2|8214.1|8211.7|8210.2|8207.8|184
1748326800000|2025-05-27 06:20:00|8210.7|8208.3|8214.1|8211.7|8214.8|8212.4|8210|8207.6|217
1748327100000|2025-05-27 06:25:00|8214|8211.6|8211.9|8209.5|8214.6|8212.2|8209.8|8207.4|283
1748327400000|2025-05-27 06:30:00|8211.8|8209.4|8209.4|8207|8212.8|8210.4|8207.1|8205.1|231
1748327700000|2025-05-27 06:35:00|8209.5|8207.1|8210.9|8208.5|8212|8209.6|8208.8|8206.4|226
1748328000000|2025-05-27 06:40:00|8210.8|8208.4|8213.2|8210.8|8214|8211.6|8209.9|8207.8|200
1748328300000|2025-05-27 06:45:00|8212.9|8210.5|8211.5|8209.1|8216.5|8214.1|8209.9|8207.5|287
1748328600000|2025-05-27 06:50:00|8211.7|8209.3|8222.1|8219.7|8222.3|8219.9|8211.7|8209.3|286
1748328900000|2025-05-27 06:55:00|8222.7|8220.3|8226.4|8224|8228|8225.6|8222.7|8220.3|326
1748329200000|2025-05-27 07:00:00|8226.5|8224.1|8223.2|8220.8|8226.5|8224.1|8221.5|8219.1|587
1748329500000|2025-05-27 07:05:00|8223.4|8221|8223.9|8221.5|8224.2|8221.8|8219.3|8216.9|299
1748329800000|2025-05-27 07:10:00|8224|8221.6|8223.7|8221.3|8224.2|8221.8|8220.4|8218|411
1748330100000|2025-05-27 07:15:00|8223.8|8221.4|8226.9|8224.5|8227.1|8224.7|8221.6|8220|275
1748330400000|2025-05-27 07:20:00|8227.1|8224.7|8230.9|8229.4|8233.9|8231.5|8227.1|8224.7|479
1748330700000|2025-05-27 07:25:00|8231|8229.5|8237.2|8235.7|8239.3|8237.4|8229.6|8228.1|530
1748331000000|2025-05-27 07:30:00|8237.1|8235.6|8236|8233.6|8239.9|8238.3|8233.6|8231.9|413
1748331300000|2025-05-27 07:35:00|8236.1|8233.7|8234.9|8232.5|8236.4|8234.9|8232.7|8231.2|274
1748331600000|2025-05-27 07:40:00|8234.6|8233.1|8237|8235.5|8238.4|8236.1|8233.4|8231.2|252
1748331900000|2025-05-27 07:45:00|8236.9|8235.4|8247.1|8244.7|8247.3|8245.3|8236|8234.2|375
1748332200000|2025-05-27 07:50:00|8246.5|8245|8247.6|8246.1|8254.4|8252.8|8244.2|8242.2|499
1748332500000|2025-05-27 07:55:00|8247.4|8245.9|8251.1|8249.6|8253.3|8251.8|8247.4|8245.9|378
1748332800000|2025-05-27 08:00:00|8250.9|8249.4|8248.6|8246.2|8252.6|8251.1|8247|8244.6|436
1748333100000|2025-05-27 08:05:00|8248.5|8246.1|8246.9|8245.4|8249.8|8248|8246.9|8245.4|283
1748333400000|2025-05-27 08:10:00|8247|8245.5|8247.5|8245.1|8249.9|8247.7|8245.9|8244.1|247
1748333700000|2025-05-27 08:15:00|8247|8245.5|8245.1|8242.7|8249.4|8247.6|8244|8241.6|244
1748334000000|2025-05-27 08:20:00|8245.2|8242.8|8249.4|8247.9|8249.8|8248.1|8245.2|8242.8|206
1748334300000|2025-05-27 08:25:00|8250.6|8248.2|8254.6|8253.1|8255.4|8253.2|8249.9|8248|319
1748334600000|2025-05-27 08:30:00|8255|8253.5|8256|8253.6|8258.6|8256.8|8254.7|8253.2|232
1748334900000|2025-05-27 08:35:00|8256.1|8253.7|8249.5|8247.1|8257.2|8255|8249|8247|213
1748335200000|2025-05-27 08:40:00|8249.4|8247|8246.7|8244.3|8249.8|8247.4|8246.2|8243.8|214
1748335500000|2025-05-27 08:45:00|8246.8|8244.4|8250.1|8247.7|8251.2|8249.7|8245.1|8242.9|252
1748335800000|2025-05-27 08:50:00|8250|8247.6|8250.8|8249.3|8251.7|8249.8|8249.8|8247.6|288
1748336100000|2025-05-27 08:55:00|8251|8249.5|8250.4|8248.9|8251.5|8249.7|8249.4|8247.8|202
1748336400000|2025-05-27 09:00:00|8250.3|8248.8|8249.6|8247.2|8251.2|8249.7|8248.7|8246.3|259
1748336700000|2025-05-27 09:05:00|8249.8|8247.4|8248.5|8246.1|8251.8|8249.5|8247.6|8245.9|248
1748337000000|2025-05-27 09:10:00|8248.4|8246|8250.5|8248.1|8252.1|8249.7|8246|8244.5|246
1748337300000|2025-05-27 09:15:00|8250.6|8248.2|8248.9|8246.5|8252.6|8250.2|8248.7|8246.3|212
1748337600000|2025-05-27 09:20:00|8249|8246.6|8251.6|8249.2|8252.3|8249.9|8248.7|8246.3|257
1748337900000|2025-05-27 09:25:00|8251.7|8249.3|8252.6|8250.2|8253.9|8251.5|8251.4|8249|204
1748338200000|2025-05-27 09:30:00|8252.7|8250.3|8259.3|8256.9|8259.7|8257.3|8251.9|8250.1|233
1748338500000|2025-05-27 09:35:00|8259.6|8257.2|8257.6|8255.2|8261.8|8259.4|8255.8|8253.4|226
1748338800000|2025-05-27 09:40:00|8257.9|8255.5|8259.5|8257.1|8261.2|8258.8|8257.9|8255.5|256
1748339100000|2025-05-27 09:45:00|8259.6|8257.2|8262.6|8260.2|8263.9|8261.5|8259.6|8257.2|245
1748339400000|2025-05-27 09:50:00|8262.7|8260.3|8259.5|8257.1|8263.2|8260.8|8259.3|8256.9|143
1748339700000|2025-05-27 09:55:00|8259.4|8257|8261.6|8259.2|8262.7|8260.8|8256.7|8254.3|309
1748340000000|2025-05-27 10:00:00|8261.8|8259.4|8261.4|8259|8263.1|8261|8259.8|8257.9|288
1748340300000|2025-05-27 10:05:00|8261.5|8259.1|8261.4|8259.9|8264.5|8262.9|8261.1|8258.7|241
1748340600000|2025-05-27 10:10:00|8261.3|8259.8|8262.2|8260.7|8263.9|8261.7|8261.3|8259.4|266
1748340900000|2025-05-27 10:15:00|8262.3|8260.8|8267.9|8265.5|8269.6|8267.4|8261.7|8260.2|338
1748341200000|2025-05-27 10:20:00|8268|8265.6|8263.8|8261.4|8268.1|8265.7|8263.5|8261.1|170
1748341500000|2025-05-27 10:25:00|8263.9|8261.5|8270.1|8268.6|8270.3|8268.8|8263.5|8261.1|199
1748341800000|2025-05-27 10:30:00|8270.2|8268.7|8270.7|8268.3|8273.5|8271.9|8269.6|8267.7|314
1748342100000|2025-05-27 10:35:00|8270.1|8267.7|8266.3|8263.9|8271.2|8268.8|8265.3|8262.9|233
1748342400000|2025-05-27 10:40:00|8266.8|8264.4|8265.3|8262.9|8266.8|8264.4|8263.1|8260.7|183
1748342700000|2025-05-27 10:45:00|8265.6|8263.2|8269|8267.5|8269.7|8267.6|8265.2|8262.8|198
1748343000000|2025-05-27 10:50:00|8269.6|8267.2|8272.2|8270.7|8272.9|8271.4|8268.4|8266|201
1748343300000|2025-05-27 10:55:00|8272.3|8270.8|8273.6|8272.1|8274.7|8273|8271.9|8270.4|227
1748343600000|2025-05-27 11:00:00|8273.7|8272.2|8267.4|8265|8273.7|8272.2|8266.7|8264.5|289
1748343900000|2025-05-27 11:05:00|8267.3|8264.9|8267.3|8264.9|8269.2|8266.8|8266.4|8264.3|197
1748344200000|2025-05-27 11:10:00|8267.2|8264.8|8271.3|8268.9|8272.1|8269.7|8267|8264.6|175
1748344500000|2025-05-27 11:15:00|8271.4|8269|8270.4|8268|8272.1|8269.7|8269.1|8266.7|180
1748344800000|2025-05-27 11:20:00|8270.5|8268.1|8269.9|8267.5|8271.4|8269|8268.4|8266|177
1748345100000|2025-05-27 11:25:00|8270|8267.6|8272.5|8271|8273.8|8272.3|8269.3|8266.9|122
1748345400000|2025-05-27 11:30:00|8272.4|8270.9|8270.4|8268|8273.2|8271|8268.7|8266.3|266
1748345700000|2025-05-27 11:35:00|8270.7|8268.3|8268.6|8266.2|8271.1|8268.7|8267.5|8265.1|161
1748346000000|2025-05-27 11:40:00|8268.4|8266|8268|8266.5|8269.2|8267.5|8266.9|8264.6|153
1748346300000|2025-05-27 11:45:00|8268.1|8266.6|8266.6|8265.1|8269.3|8267.8|8266.5|8264.7|162
1748346600000|2025-05-27 11:50:00|8266.5|8265|8267.6|8266.1|8268.4|8266.9|8266.4|8264.3|140
1748346900000|2025-05-27 11:55:00|8267.7|8266.2|8266.3|8263.9|8268.1|8266.6|8265.9|8263.5|201
1748347200000|2025-05-27 12:00:00|8266.2|8263.8|8265.2|8263.7|8268.1|8265.9|8264.1|8262.3|247
1748347500000|2025-05-27 12:05:00|8265.3|8263.8|8266.5|8265|8267.1|8265|8263.7|8262.2|249
1748347800000|2025-05-27 12:10:00|8266.7|8265.2|8264.7|8263.2|8267|8265.3|8263.8|8262.3|174
1748348100000|2025-05-27 12:15:00|8264.6|8263.1|8262.8|8261.3|8266.7|8264.5|8262.7|8261.2|171
1748348400000|2025-05-27 12:20:00|8262.7|8261.2|8262|8260.5|8266.5|8264.7|8261|8259.5|308
1748348700000|2025-05-27 12:25:00|8262.1|8260.6|8263.3|8260.9|8264.5|8263|8261.3|8259.1|251
1748349000000|2025-05-27 12:30:00|8263.4|8261|8264.6|8262.2|8265|8262.6|8261.7|8259.3|213
1748349300000|2025-05-27 12:35:00|8264.7|8262.3|8262.4|8260.9|8265.2|8262.8|8261|8258.8|244
1748349600000|2025-05-27 12:40:00|8262.3|8260.8|8257|8255.5|8262.3|8260.8|8256.6|8255.1|282
1748349900000|2025-05-27 12:45:00|8257.4|8255.9|8259.9|8258.4|8260.2|8258.7|8257|8254.8|297
1748350200000|2025-05-27 12:50:00|8260.4|8258|8256.9|8254.5|8260.9|8258.5|8256.4|8254|228
1748350500000|2025-05-27 12:55:00|8256.8|8254.4|8254.5|8252.1|8257.6|8255.2|8254.5|8252.1|189
1748350800000|2025-05-27 13:00:00|8254.4|8252|8250|8247.6|8254.5|8252.1|8249.7|8247.3|273
1748351100000|2025-05-27 13:05:00|8250.2|8247.8|8247.6|8246.1|8250.3|8248|8246.7|8245.1|216
1748351400000|2025-05-27 13:10:00|8247.5|8246|8247.8|8246.3|8249.9|8248.4|8246.7|8244.3|190
1748351700000|2025-05-27 13:15:00|8247.9|8246.4|8252|8249.6|8252.5|8250.1|8247.9|8246.4|160
1748352000000|2025-05-27 13:20:00|8252.1|8249.7|8249.2|8246.8|8252.4|8250.7|8247.3|8245.1|202
1748352300000|2025-05-27 13:25:00|8249.1|8246.7|8250.6|8249.1|8253|8250.6|8248.8|8246.4|289
1748352600000|2025-05-27 13:30:00|8250.7|8249.2|8252|8249.6|8254.5|8253|8249.8|8248.3|308
1748352900000|2025-05-27 13:35:00|8251.9|8249.5|8249.1|8246.7|8252.3|8249.9|8246.6|8245.1|339
1748353200000|2025-05-27 13:40:00|8248.9|8246.5|8250.6|8248.2|8251|8249|8248.2|8245.8|235
1748353500000|2025-05-27 13:45:00|8250.5|8248.1|8258.1|8255.7|8260.7|8259.2|8250.5|8248.1|328
1748353800000|2025-05-27 13:50:00|8258|8255.6|8254.8|8252.4|8259.2|8257.6|8254.1|8251.7|319
1748354100000|2025-05-27 13:55:00|8254.9|8252.5|8255.8|8251.2|8256.8|8254.9|8253.6|8251.2|253
1748354400000|2025-05-27 14:00:00|8255.7|8250|8262.3|8259.9|8264.9|8262.5|8255|8250|497
1748354700000|2025-05-27 14:05:00|8262|8259.6|8258.2|8255.8|8262.3|8259.9|8256.5|8254.5|402
1748355000000|2025-05-27 14:10:00|8258.5|8256.1|8260.5|8258.1|8262.4|8260|8258.3|8255.9|338
1748355300000|2025-05-27 14:15:00|8260.1|8257.7|8261.6|8259.2|8261.8|8259.4|8257.6|8255.2|316
1748355600000|2025-05-27 14:20:00|8261.7|8259.3|8264.2|8261.8|8264.8|8262.9|8260.9|8258.5|260
1748355900000|2025-05-27 14:25:00|8264.3|8261.9|8265.4|8263|8267.1|8264.7|8263|8261.3|403
1748356200000|2025-05-27 14:30:00|8265.3|8262.9|8267.1|8264.7|8267.3|8265.4|8264.6|8262.2|321
1748356500000|2025-05-27 14:35:00|8267|8264.6|8267.1|8264.7|8270.8|8268.4|8266.7|8264.3|314
1748356800000|2025-05-27 14:40:00|8267|8264.6|8267.8|8265.4|8269.8|8267.5|8266.7|8264.3|256
1748357100000|2025-05-27 14:45:00|8267.9|8265.5|8267.1|8264.7|8269.6|8267.2|8264.8|8262.7|278
1748357400000|2025-05-27 14:50:00|8266.9|8264.5|8265.7|8264.2|8268.5|8266.6|8263.8|8262|318
1748357700000|2025-05-27 14:55:00|8265.4|8263.9|8268.6|8267.1|8269|8267.4|8264.6|8262.5|340
1748358000000|2025-05-27 15:00:00|8268.4|8266.9|8266.3|8263.9|8271.1|8268.7|8266.3|8263.9|306
1748358300000|2025-05-27 15:05:00|8266.2|8263.8|8267.1|8264.7|8267.1|8265.3|8264.8|8262.9|182
1748358600000|2025-05-27 15:10:00|8267|8264.6|8270.4|8268.9|8271.7|8269.8|8266|8263.6|205
1748358900000|2025-05-27 15:15:00|8270.2|8268.7|8274.9|8272.5|8275.1|8273.1|8269.6|8268.1|203
1748359200000|2025-05-27 15:20:00|8274.3|8272.8|8271.2|8269.7|8275.7|8274.2|8270.6|8269.1|181
1748359500000|2025-05-27 15:25:00|8271.3|8269.8|8269|8267.5|8271.4|8269.9|8269|8266.8|129
1748359800000|2025-05-27 15:30:00|8269.4|8267.9|8270.6|8269.1|8272.3|8270.2|8269.4|8267.7|163
1748360100000|2025-05-27 15:35:00|8270.4|8268.9|8274.4|8272.9|8274.7|8273.2|8269.3|8267.8|154
1748360400000|2025-05-27 15:40:00|8274.3|8272.8|8275.9|8273.5|8275.9|8274.4|8272.7|8270.7|201
1748360700000|2025-05-27 15:45:00|8275.8|8273.4|8277.1|8275.6|8277.3|8275.8|8273|8271.5|189
1748361000000|2025-05-27 15:50:00|8277|8275.5|8278.6|8276.2|8279.2|8276.8|8276.6|8274.5|199
1748361300000|2025-05-27 15:55:00|8278.7|8276.3|8279.2|8277.7|8281.3|8279.1|8278.4|8276.3|180
1748361600000|2025-05-27 16:00:00|8279.1|8277.6|8280|8277.6|8280.4|8278|8278.3|8275.9|127
1748361900000|2025-05-27 16:05:00|8279.9|8277.5|8275.7|8274.2|8281.2|8278.8|8275.6|8273.7|155
1748362200000|2025-05-27 16:10:00|8275.6|8274.1|8276|8273.6|8276.5|8275|8274.5|8272.1|122
1748362500000|2025-05-27 16:15:00|8276.1|8273.7|8273.4|8271|8276.5|8274.9|8272.5|8270.1|143
1748362800000|2025-05-27 16:20:00|8273.3|8270.9|8271.1|8268.7|8274.6|8272.2|8271|8268.6|119
1748363100000|2025-05-27 16:25:00|8270.9|8268.5|8270.7|8268.3|8273.8|8271.4|8269.8|8267.4|172
1748363400000|2025-05-27 16:30:00|8270.8|8268.4|8269.4|8267|8271.2|8268.8|8268.6|8266.2|110
1748363700000|2025-05-27 16:35:00|8269.3|8266.9|8272.4|8270|8272.4|8270|8268.8|8266.4|90
1748364000000|2025-05-27 16:40:00|8272.2|8269.8|8273.5|8271.1|8273.9|8271.5|8271.8|8269.4|124
1748364300000|2025-05-27 16:45:00|8273.6|8271.2|8274|8271.6|8274.7|8272.3|8272.7|8270.3|102
1748364600000|2025-05-27 16:50:00|8273.6|8271.2|8275.8|8273.4|8276|8273.6|8272.3|8269.9|130
1748364900000|2025-05-27 16:55:00|8275.9|8273.5|8271.2|8268.8|8276.4|8274|8270.1|8268.1|182
1748365200000|2025-05-27 17:00:00|8271|8268.6|8269|8266.6|8271|8268.6|8268.3|8265.9|177
1748365500000|2025-05-27 17:05:00|8269.1|8266.7|8268.6|8266.2|8269.4|8267|8268.1|8265.7|90
1748365800000|2025-05-27 17:10:00|8268.7|8266.3|8268.9|8266.5|8269.2|8266.8|8267.8|8265.4|59
1748366100000|2025-05-27 17:15:00|8269|8266.6|8271.9|8269.5|8271.9|8269.5|8269|8266.6|89
1748366400000|2025-05-27 17:20:00|8271.8|8269.4|8273.1|8271.6|8274.5|8272.7|8271.3|8268.9|115
1748366700000|2025-05-27 17:25:00|8273.2|8271.7|8272.8|8270.4|8273.5|8272|8271|8269.5|62
1748367000000|2025-05-27 17:30:00|8272.4|8270|8273.2|8271.7|8274.9|8272.6|8272.2|8269.8|90
1748367300000|2025-05-27 17:35:00|8273|8271.5|8272.4|8270.9|8274.2|8272|8271.8|8270.2|85
1748367600000|2025-05-27 17:40:00|8272.2|8270.7|8272.5|8270.1|8272.6|8270.7|8271|8268.9|69
1748367900000|2025-05-27 17:45:00|8272.6|8270.2|8273.1|8271.6|8274|8272.1|8272.4|8270.1|70
1748368200000|2025-05-27 17:50:00|8273.9|8272.4|8272.2|8269.8|8274.6|8272.5|8272|8269.6|87
1748368500000|2025-05-27 17:55:00|8272.3|8269.9|8274.6|8272.2|8274.6|8272.2|8270.6|8269.1|121
1748368800000|2025-05-27 18:00:00|8274.7|8272.3|8273.7|8271.3|8275.8|8273.4|8273.4|8271.3|131
1748369100000|2025-05-27 18:05:00|8273.6|8271.2|8272.9|8271.4|8274.6|8272.2|8272.5|8270.5|81
1748369400000|2025-05-27 18:10:00|8272.7|8271.2|8271.4|8269|8272.9|8271.4|8270.5|8268.2|108
1748369700000|2025-05-27 18:15:00|8271.3|8268.9|8272.8|8270.4|8272.8|8270.6|8270.4|8268.8|89
1748370000000|2025-05-27 18:20:00|8272.9|8270.5|8273.8|8271.4|8273.8|8271.9|8272.1|8270.2|94
1748370300000|2025-05-27 18:25:00|8273.9|8271.5|8274|8271.6|8275.3|8273.6|8273.7|8271.5|77
1748370600000|2025-05-27 18:30:00|8273.9|8271.5|8272.6|8270.2|8274|8271.6|8272.4|8270|61
1748370900000|2025-05-27 18:35:00|8272.7|8270.3|8271.9|8269.5|8272.7|8270.3|8271.3|8268.9|64
1748371200000|2025-05-27 18:40:00|8272|8269.6|8272.2|8269.8|8272.4|8270.3|8270.7|8268.9|85
1748371500000|2025-05-27 18:45:00|8272|8269.6|8272.5|8270.1|8273|8271.3|8271.7|8269.3|76
1748371800000|2025-05-27 18:50:00|8272.9|8270.5|8271.9|8269.5|8272.9|8270.5|8271.3|8268.9|67
1748372100000|2025-05-27 18:55:00|8271.8|8269.4|8272.7|8270.3|8272.9|8270.5|8270.9|8268.5|118
1748372400000|2025-05-27 19:00:00|8272.9|8270.5|8274.1|8271.7|8275.8|8273.4|8272.5|8270.5|123
1748372700000|2025-05-27 19:05:00|8274.2|8271.8|8273|8270.6|8274.4|8272.3|8273|8270.6|50
1748373000000|2025-05-27 19:10:00|8273.1|8270.7|8273|8270.6|8273.8|8271.4|8273|8270.6|52
1748373300000|2025-05-27 19:15:00|8273.1|8270.7|8274.8|8272.4|8274.9|8272.5|8272.1|8269.7|88
1748373600000|2025-05-27 19:20:00|8274.7|8272.3|8274.2|8271.8|8274.7|8272.3|8273.3|8270.9|60
1748373900000|2025-05-27 19:25:00|8274.3|8271.9|8274.3|8271.9|8274.5|8272.1|8273.6|8271.2|44
1748374200000|2025-05-27 19:30:00|8273.8|8271.4|8272.9|8270.5|8274.6|8272.2|8272.5|8270.1|84
1748374500000|2025-05-27 19:35:00|8273|8270.6|8272.2|8269.8|8273.4|8271|8271.9|8269.5|83
1748374800000|2025-05-27 19:40:00|8272.3|8269.9|8272.5|8270.1|8272.8|8270.4|8271.8|8269.4|31
1748375100000|2025-05-27 19:45:00|8272.4|8270|8272.4|8270|8272.4|8270|8270.9|8268.8|47
1748375400000|2025-05-27 19:50:00|8272.3|8269.9|8274.2|8271.8|8274.4|8272|8272.2|8269.8|77
1748375700000|2025-05-27 19:55:00|8274.4|8272|8275.9|8273.5|8276.6|8274.2|8274.3|8271.9|107
1748376000000|2025-05-27 20:00:00|8276.2|8273.8|8275.1|8272.7|8276.7|8274.3|8274.8|8272.4|96
1748376300000|2025-05-27 20:05:00|8274.8|8272.4|8276.2|8273.8|8276.7|8274.3|8274.7|8272.3|33
1748376600000|2025-05-27 20:10:00|8276.3|8273.9|8276.3|8273.9|8276.7|8274.3|8275.8|8273.4|35
1748376900000|2025-05-27 20:15:00|8276.1|8273.7|8276.8|8274.4|8276.9|8274.5|8276|8273.6|20
1748377200000|2025-05-27 20:20:00|8276.7|8274.3|8275.9|8273.5|8276.7|8274.3|8275.4|8273|28
1748377500000|2025-05-27 20:25:00|8276|8273.6|8276.2|8273.8|8277|8274.6|8275.9|8273.5|29
1748377800000|2025-05-27 20:30:00|8276.1|8273.7|8273.9|8271.5|8276.1|8273.7|8273.6|8271.2|89
1748378100000|2025-05-27 20:35:00|8273.8|8271.4|8273.6|8271.2|8274.4|8272|8273.4|8271|36
1748378400000|2025-05-27 20:40:00|8273.5|8271.1|8274.4|8272|8275.4|8273|8273.5|8271.1|47
1748378700000|2025-05-27 20:45:00|8274.3|8271.9|8274|8271.6|8274.6|8272.2|8273.9|8271.5|31
1748379000000|2025-05-27 20:50:00|8274.1|8271.7|8274.2|8271.8|8274.5|8272.1|8274.1|8271.7|24
1748379300000|2025-05-27 20:55:00|8275|8271.1|8276.3|8269.8|8277.1|8271.8|8274.9|8269.5|111
1748380500000|2025-05-27 21:15:00|8280.6|8274.1|8278.7|8272.2|8281.1|8274.6|8274.8|8268.3|10
1748380800000|2025-05-27 21:20:00|8278|8271.5|8277.9|8271.4|8279.6|8273.1|8272.6|8266.1|20
1748381100000|2025-05-27 21:25:00|8280.6|8274.1|8280|8273.5|8280.6|8274.1|8280|8273.5|4
1748381400000|2025-05-27 21:30:00|8279.4|8272.9|8279.6|8273.1|8279.6|8273.1|8279.4|8272.9|4
1748381700000|2025-05-27 21:35:00|8279.5|8273|8279.7|8273.2|8279.7|8273.2|8279.1|8272.6|3
1748383200000|2025-05-27 22:00:00|8273.9|8267.4|8277.1|8270.6|8277.1|8270.6|8272.9|8266.4|20
1748383500000|2025-05-27 22:05:00|8276.3|8271.3|8275.4|8270.4|8276.3|8271.3|8268.1|8263.4|50
1748383800000|2025-05-27 22:10:00|8275.5|8270.5|8269.1|8266.6|8275.6|8270.6|8268.8|8265.5|96
1748384100000|2025-05-27 22:15:00|8269.5|8267|8269.3|8266.9|8270.3|8267.4|8268.6|8265.3|107
1748384400000|2025-05-27 22:20:00|8269.2|8266.8|8268.4|8266|8269.2|8266.8|8268|8265.6|28
1748384700000|2025-05-27 22:25:00|8268.3|8265.9|8270.7|8268.3|8270.8|8268.4|8268.3|8265.9|33
1748385000000|2025-05-27 22:30:00|8270.9|8268.5|8269.5|8267.1|8271.2|8268.8|8269.5|8266.8|23
1748385300000|2025-05-27 22:35:00|8269.7|8267.3|8270.4|8268|8270.9|8268.5|8269.7|8267|22
1748385600000|2025-05-27 22:40:00|8270.3|8267.9|8271.2|8268.8|8271.6|8269.2|8269.6|8267.2|29
1748385900000|2025-05-27 22:45:00|8271.4|8269|8270.5|8268.1|8271.5|8269.1|8270.5|8268.1|25
1748386200000|2025-05-27 22:50:00|8270.4|8268|8270.9|8268.5|8271|8268.6|8270.2|8267.8|15
1748386500000|2025-05-27 22:55:00|8270.7|8268.3|8270.3|8267.3|8271|8268.6|8269.7|8267.3|32
1748386800000|2025-05-27 23:00:00|8270.2|8267.2|8270.7|8268.3|8270.7|8268.3|8269.6|8267.2|29
1748387100000|2025-05-27 23:05:00|8270.9|8267.9|8271.3|8268.9|8271.7|8269.3|8270.7|8267.9|33
1748387400000|2025-05-27 23:10:00|8271.2|8268.8|8272.7|8270.3|8272.7|8270.3|8270.9|8268.5|24
1748387700000|2025-05-27 23:15:00|8272.9|8270.5|8274.2|8271.7|8275.4|8273|8272.9|8270.5|42
1748388000000|2025-05-27 23:20:00|8274.1|8271.8|8273.9|8271.5|8274.6|8272.2|8273.2|8270.8|38
1748388300000|2025-05-27 23:25:00|8273.7|8271.3|8273.4|8271|8274|8271.6|8273.3|8270.9|18
1748388600000|2025-05-27 23:30:00|8273.3|8270.9|8272.3|8269.9|8273.3|8270.9|8271.9|8269.5|36
1748388900000|2025-05-27 23:35:00|8272.2|8269.8|8270.8|8268.4|8272.4|8270|8270.5|8268.1|44
1748389200000|2025-05-27 23:40:00|8270.7|8268.3|8270.6|8268.2|8270.9|8268.5|8270.1|8267.7|25
1748389500000|2025-05-27 23:45:00|8271.1|8268.7|8271.4|8269|8272.8|8270.4|8270.4|8268|64
1748389800000|2025-05-27 23:50:00|8271.5|8269.1|8272.3|8269.9|8273.4|8270.5|8270.9|8268.5|55
1748390100000|2025-05-27 23:55:00|8272.2|8269.8|8273.2|8270.8|8274.6|8272.2|8271.7|8269.3|92
1748390400000|2025-05-28 00:00:00|8273.1|8270.7|8272.8|8270.4|8273.1|8270.7|8270.7|8268.3|164
1748390700000|2025-05-28 00:05:00|8273.4|8271|8271.7|8269.3|8273.5|8271.1|8271.4|8269|119
1748391000000|2025-05-28 00:10:00|8271.8|8269.4|8271.7|8269.3|8272.7|8270.3|8271.1|8268.7|79
1748391300000|2025-05-28 00:15:00|8271.8|8269.4|8271.1|8268.7|8272.2|8269.8|8269.7|8267.3|111
1748391600000|2025-05-28 00:20:00|8271|8268.6|8268.7|8266.3|8271.4|8268.6|8268.5|8266.1|91
1748391900000|2025-05-28 00:25:00|8268.6|8266.2|8267|8264.6|8268.6|8266.2|8266.9|8264.5|74
1748392200000|2025-05-28 00:30:00|8266.9|8264.5|8266.1|8263.7|8266.9|8264.5|8265.8|8263.4|122
1748392500000|2025-05-28 00:35:00|8266|8263.6|8267.2|8264.8|8267.3|8264.9|8265.6|8263.2|64
1748392800000|2025-05-28 00:40:00|8267.3|8264.9|8266.2|8263.8|8268.1|8265.7|8266.2|8263.8|76
1748393100000|2025-05-28 00:45:00|8266.3|8263.9|8267.7|8265.3|8267.9|8265.5|8266.3|8263.9|88
1748393400000|2025-05-28 00:50:00|8268|8265.6|8272.2|8269.8|8272.8|8270.4|8268|8265.6|184
1748393700000|2025-05-28 00:55:00|8272.3|8269.9|8273.3|8270.9|8273.5|8271.1|8271.2|8268.8|202
1748394000000|2025-05-28 01:00:00|8273.2|8270.8|8274.7|8272.3|8274.8|8272.4|8272.2|8269.8|92
1748394300000|2025-05-28 01:05:00|8275|8272.6|8289.7|8287.3|8290.9|8288.5|8274.8|8272.4|344
1748394600000|2025-05-28 01:10:00|8289.6|8287.2|8280.9|8278.5|8289.6|8287.2|8280.9|8278.5|400
1748394900000|2025-05-28 01:15:00|8280.8|8278.4|8278.7|8276.3|8284|8281.6|8278.5|8276.1|255
1748395200000|2025-05-28 01:20:00|8278.8|8276.4|8275|8272.6|8279.4|8277|8274.7|8272.3|220
1748395500000|2025-05-28 01:25:00|8274.9|8272.5|8276.3|8273.9|8277.7|8275.3|8274.9|8272.5|196
1748395800000|2025-05-28 01:30:00|8276.2|8273.8|8275.3|8272.9|8276.8|8274.4|8274|8271.6|262
1748396100000|2025-05-28 01:35:00|8275.2|8272.8|8274.2|8271.8|8276.2|8273.8|8273.5|8271.1|202
1748396400000|2025-05-28 01:40:00|8274.1|8271.7|8279.8|8277.4|8280|8277.6|8273.8|8271.4|274
1748396700000|2025-05-28 01:45:00|8279.7|8277.3|8280.5|8278.1|8280.8|8278.4|8278.6|8276.2|167
1748397000000|2025-05-28 01:50:00|8280.2|8277.8|8280.6|8278.2|8280.9|8278.5|8278.7|8276.3|153
1748397300000|2025-05-28 01:55:00|8280.2|8277.8|8279.5|8277.1|8280.5|8278.1|8278.6|8276.2|134
1748397600000|2025-05-28 02:00:00|8279.7|8277.3|8279.5|8277.1|8281.9|8279.5|8277.7|8275.3|243
1748397900000|2025-05-28 02:05:00|8279.6|8277.2|8278.1|8275.7|8281.1|8278.7|8277.7|8275.3|206
1748398200000|2025-05-28 02:10:00|8278|8275.6|8277.3|8274.9|8278.4|8276|8274.4|8272|192
1748398500000|2025-05-28 02:15:00|8277.2|8274.8|8278|8275.6|8278.7|8276.3|8277.2|8274.8|242
1748398800000|2025-05-28 02:20:00|8277.7|8275.3|8279.2|8276.8|8279.8|8277.4|8277.5|8275.1|154
1748399100000|2025-05-28 02:25:00|8279.1|8276.7|8276.5|8274.1|8279.1|8276.7|8275.4|8273|211
1748399400000|2025-05-28 02:30:00|8276.7|8274.3|8277.2|8274.8|8278.4|8276|8275.8|8273.4|129
1748399700000|2025-05-28 02:35:00|8277.5|8275.1|8282.4|8280|8283.8|8281.4|8276.1|8273.7|227
1748400000000|2025-05-28 02:40:00|8282.3|8279.9|8283.1|8280.7|8285.4|8283|8281.7|8279.3|201
1748400300000|2025-05-28 02:45:00|8283.3|8280.9|8285.2|8282.8|8285.3|8282.9|8281.3|8278.9|178
1748400600000|2025-05-28 02:50:00|8285.4|8283|8287.7|8285.3|8288.7|8286.3|8284.7|8282.3|239
1748400900000|2025-05-28 02:55:00|8287.8|8285.4|8287.9|8285.5|8290.6|8288.2|8287.5|8285.1|248
1748401200000|2025-05-28 03:00:00|8288|8285.6|8287.2|8284.8|8288.5|8286.1|8285.7|8283.3|157
1748401500000|2025-05-28 03:05:00|8287.3|8284.9|8286|8283.6|8287.9|8285.5|8285.8|8283.4|135
1748401800000|2025-05-28 03:10:00|8285.9|8283.5|8286.2|8283.8|8286.6|8284.2|8284.6|8282.2|126
1748402100000|2025-05-28 03:15:00|8286|8283.6|8287.4|8285|8287.8|8285.4|8285.6|8283.2|140
1748402400000|2025-05-28 03:20:00|8287.3|8284.9|8289.6|8287.2|8290|8287.6|8287.2|8284.8|160
1748402700000|2025-05-28 03:25:00|8289.7|8287.3|8289.3|8286.9|8290.6|8288.2|8289.1|8286.7|91
1748403000000|2025-05-28 03:30:00|8289.4|8287|8288.6|8286.2|8289.7|8287.3|8288|8285.6|158
1748403300000|2025-05-28 03:35:00|8288.5|8286.1|8285.9|8283.5|8288.8|8286.4|8284.2|8281.8|395
1748403600000|2025-05-28 03:40:00|8286|8283.6|8284.1|8281.7|8286.6|8284.2|8282.9|8280.5|196
1748403900000|2025-05-28 03:45:00|8284.2|8281.8|8279.9|8277.5|8284.7|8282.3|8279.3|8276.9|132
1748404200000|2025-05-28 03:50:00|8279.8|8277.4|8280.9|8278.5|8282|8279.6|8279.1|8276.7|112
1748404500000|2025-05-28 03:55:00|8281|8278.6|8280.7|8278.3|8282.1|8279.7|8278.4|8276|155
1748404800000|2025-05-28 04:00:00|8280.6|8278.2|8279.1|8276.7|8280.6|8278.2|8277.8|8275.4|103
1748405100000|2025-05-28 04:05:00|8279.2|8276.8|8283.6|8281.2|8283.7|8281.3|8278.7|8276.3|106
1748405400000|2025-05-28 04:10:00|8283.5|8281.1|8282.4|8280|8283.7|8281.3|8281.7|8279.3|97
1748405700000|2025-05-28 04:15:00|8282.5|8280.1|8284|8281.6|8284.5|8282.1|8281.7|8279.3|89
1748406000000|2025-05-28 04:20:00|8284.1|8281.7|8283.2|8280.8|8284.3|8281.9|8282.4|8280|100
1748406300000|2025-05-28 04:25:00|8283.1|8280.7|8285.3|8282.9|8286.2|8283.8|8282.7|8280.3|102
1748406600000|2025-05-28 04:30:00|8285.2|8282.8|8284|8281.6|8285.8|8283.4|8283.5|8281.4|104
1748406900000|2025-05-28 04:35:00|8283.9|8281.5|8283.9|8281.5|8284.4|8282|8282.3|8280.3|166
1748407200000|2025-05-28 04:40:00|8284|8281.6|8283.2|8280.8|8284.9|8282.6|8282.3|8280.7|111
1748407500000|2025-05-28 04:45:00|8283.1|8280.7|8284|8281.6|8284.6|8282.2|8282|8279.6|97
1748407800000|2025-05-28 04:50:00|8283.9|8281.5|8283.6|8282.1|8284.4|8282.9|8282|8280.5|154
1748408100000|2025-05-28 04:55:00|8284.1|8282.6|8284.2|8281.8|8284.8|8282.6|8283.7|8281.3|137
1748408400000|2025-05-28 05:00:00|8284.4|8282|8284.1|8281.7|8285.3|8282.9|8283.4|8281|128
1748408700000|2025-05-28 05:05:00|8284|8281.6|8284.4|8282|8285.3|8282.9|8282.4|8280|133
1748409000000|2025-05-28 05:10:00|8284.1|8281.7|8285|8282.6|8285.1|8282.7|8283|8280.6|123
1748409300000|2025-05-28 05:15:00|8285.3|8282.9|8288.7|8286.3|8289.7|8287.3|8284.1|8282|216
1748409600000|2025-05-28 05:20:00|8289.2|8286.8|8288.7|8286.3|8291.9|8290.4|8287.6|8285.2|288
1748409900000|2025-05-28 05:25:00|8288.6|8286.2|8286.9|8284.5|8289.2|8286.8|8286.5|8284.1|115
1748410200000|2025-05-28 05:30:00|8287|8284.6|8287.2|8284.8|8288.4|8286|8286.8|8284.4|136
1748410500000|2025-05-28 05:35:00|8287.3|8284.9|8287.7|8285.3|8288.6|8286.2|8286.5|8284.1|169
1748410800000|2025-05-28 05:40:00|8287.8|8285.4|8285.9|8284.4|8289|8286.6|8285.7|8284.1|138
1748411100000|2025-05-28 05:45:00|8286|8284.5|8282.8|8280.4|8286.6|8284.7|8282.6|8280.2|145
1748411400000|2025-05-28 05:50:00|8282.9|8280.5|8281.5|8279.1|8283|8280.6|8280.4|8278.1|181
1748411700000|2025-05-28 05:55:00|8281.3|8278.9|8278.5|8277|8282.2|8279.8|8278.4|8276.3|214
1748412000000|2025-05-28 06:00:00|8279|8277.5|8277.9|8276.4|8280|8278.1|8275.1|8272.8|283
1748412300000|2025-05-28 06:05:00|8278|8276.5|8281.7|8280.2|8282.5|8281|8278|8276.5|224
1748412600000|2025-05-28 06:10:00|8281.9|8280.4|8281.3|8279.8|8283.8|8281.9|8279.6|8277.8|205
1748412900000|2025-05-28 06:15:00|8281.4|8279.9|8278.3|8276.8|8282.4|8280.9|8276.7|8275.1|231
1748413200000|2025-05-28 06:20:00|8278.4|8276.9|8276.2|8274.7|8278.8|8276.9|8276.1|8274|198
1748413500000|2025-05-28 06:25:00|8276.3|8274.8|8275.7|8273.3|8277.8|8276.3|8275|8273|188
1748413800000|2025-05-28 06:30:00|8275.6|8273.2|8276|8273.6|8276.3|8274.5|8273.4|8271|174
1748414100000|2025-05-28 06:35:00|8275.9|8273.5|8274.6|8272.2|8277.2|8274.8|8272.3|8270.1|170
1748414400000|2025-05-28 06:40:00|8274.5|8272.1|8277.3|8275.8|8278.6|8277.1|8274.4|8272|220
1748414700000|2025-05-28 06:45:00|8277.4|8275.9|8277.7|8275.3|8278.7|8277.1|8277|8274.6|196
1748415000000|2025-05-28 06:50:00|8277.8|8275.4|8278.9|8277.4|8280.5|8278.6|8276.9|8275|172
1748415300000|2025-05-28 06:55:00|8279|8277.5|8280.1|8278.6|8280.1|8278.6|8275.6|8273.6|283
1748415600000|2025-05-28 07:00:00|8280.2|8278.7|8273.8|8272.3|8281.7|8280.2|8273|8271|434
1748415900000|2025-05-28 07:05:00|8273.9|8272.4|8268.9|8266.5|8274.9|8272.9|8267.6|8265.2|359
1748416200000|2025-05-28 07:10:00|8268.6|8266.2|8265.8|8263.4|8269.5|8267.1|8265.5|8263.1|373
1748416500000|2025-05-28 07:15:00|8265.9|8263.5|8264.7|8262.3|8266.1|8264.4|8263.5|8261.1|300
1748416800000|2025-05-28 07:20:00|8264.8|8262.4|8266.6|8264.2|8267.2|8264.9|8264.1|8262.1|185
1748417100000|2025-05-28 07:25:00|8266.5|8264.1|8267.8|8265.4|8269.1|8267.2|8265.8|8263.4|177
1748417400000|2025-05-28 07:30:00|8267.5|8265.1|8265.6|8264.1|8267.9|8265.5|8263.4|8261.9|190
1748417700000|2025-05-28 07:35:00|8265.8|8264.3|8263.7|8262.2|8266.4|8264.8|8263.7|8262.2|161
1748418000000|2025-05-28 07:40:00|8263.6|8262.1|8260.4|8258|8263.6|8262.1|8260.1|8257.7|262
1748418300000|2025-05-28 07:45:00|8260.5|8258.1|8261.1|8258.7|8263.1|8260.7|8260|8257.6|156
1748418600000|2025-05-28 07:50:00|8260.8|8258.4|8257.4|8255|8260.9|8258.5|8255.2|8252.8|228
1748418900000|2025-05-28 07:55:00|8259.1|8256.7|8260.2|8257.8|8262.5|8260.1|8257.5|8255.1|271
1748419200000|2025-05-28 08:00:00|8260.3|8257.9|8260.7|8258.3|8263.7|8261.5|8258.6|8256.2|270
1748419500000|2025-05-28 08:05:00|8261.2|8258.8|8265.5|8263.1|8266.5|8264.1|8260.5|8258.6|188
1748419800000|2025-05-28 08:10:00|8265.6|8263.2|8272.2|8270.7|8273.2|8271.3|8265.6|8263.2|249
1748420100000|2025-05-28 08:15:00|8272.5|8271|8276.2|8274.7|8278|8276.5|8272.3|8270.8|263
1748420400000|2025-05-28 08:20:00|8275.4|8273.9|8273.6|8272.1|8275.9|8274.4|8272.4|8270.9|193
1748420700000|2025-05-28 08:25:00|8273.5|8272|8272.2|8270.7|8274.3|8272.8|8270.3|8268.6|179
1748421000000|2025-05-28 08:30:00|8272.3|8270.8|8273.2|8271.7|8276.2|8273.8|8271.8|8269.8|217
1748421300000|2025-05-28 08:35:00|8273.3|8271.8|8271.2|8268.8|8274.7|8273.2|8270.7|8268.5|190
1748421600000|2025-05-28 08:40:00|8270.7|8269.2|8271.6|8269.2|8274.3|8272|8270.5|8268.4|149
1748421900000|2025-05-28 08:45:00|8271.5|8269.1|8271.9|8269.5|8272.6|8271|8270.6|8268.6|184
1748422200000|2025-05-28 08:50:00|8272|8269.6|8268.6|8267.1|8272.3|8270.1|8268.2|8266.7|180
1748422500000|2025-05-28 08:55:00|8268.4|8266.9|8266.8|8264.4|8268.4|8266.9|8263.9|8262|187
1748422800000|2025-05-28 09:00:00|8266.9|8264.5|8261.9|8260.4|8267.1|8265.6|8261.7|8260|330
1748423100000|2025-05-28 09:05:00|8261.8|8260.3|8266.8|8265.3|8270.7|8268.9|8261.8|8260.2|221
1748423400000|2025-05-28 09:10:00|8266.7|8265.2|8261.3|8258.9|8266.8|8265.2|8261.2|8258.9|225
1748423700000|2025-05-28 09:15:00|8259.5|8258|8261.8|8260.3|8262.6|8261.1|8259.4|8257.7|243
1748424000000|2025-05-28 09:20:00|8261.7|8260.2|8265.4|8263.9|8265.6|8264.1|8260.8|8258.8|183
1748424300000|2025-05-28 09:25:00|8265.5|8264|8269.9|8267.5|8270.2|8267.8|8265.4|8263.9|201
1748424600000|2025-05-28 09:30:00|8269.6|8267.2|8269.7|8267.3|8271|8268.6|8268.1|8265.7|200
1748424900000|2025-05-28 09:35:00|8269.8|8267.4|8270.6|8268.2|8271.3|8268.9|8265.8|8263.7|212
1748425200000|2025-05-28 09:40:00|8270.7|8268.3|8264.9|8263.4|8271.4|8269|8264.7|8262.8|223
1748425500000|2025-05-28 09:45:00|8265.4|8263|8264.4|8262.9|8265.8|8264.1|8262.8|8261.3|196
1748425800000|2025-05-28 09:50:00|8264.3|8262.8|8269.9|8268.4|8270.9|8268.5|8263.7|8261.7|175
1748426100000|2025-05-28 09:55:00|8269.6|8268.1|8270.1|8268.6|8271.9|8270.4|8268.4|8266.8|157
1748426400000|2025-05-28 10:00:00|8270.8|8268.4|8271.7|8269.3|8273|8270.6|8269.9|8267.5|168
1748426700000|2025-05-28 10:05:00|8271.5|8269.1|8271.3|8269.8|8274.4|8272|8271.2|8269.1|150
1748427000000|2025-05-28 10:10:00|8271.2|8269.7|8271.8|8269.4|8273.4|8271.3|8270.8|8268.5|132
1748427300000|2025-05-28 10:15:00|8271.9|8269.5|8271|8269.5|8272|8270.1|8270.1|8268.6|124
1748427600000|2025-05-28 10:20:00|8271.1|8269.6|8269.9|8267.5|8273.8|8271.7|8269.3|8266.9|154
1748427900000|2025-05-28 10:25:00|8269.8|8267.4|8269.2|8267.7|8270.9|8269|8267.5|8265.1|115
1748428200000|2025-05-28 10:30:00|8269.1|8267.6|8274.8|8272.4|8274.9|8272.5|8268.7|8267.2|181
1748428500000|2025-05-28 10:35:00|8274.4|8272|8273.7|8272.2|8274.7|8273.2|8273|8270.6|132
1748428800000|2025-05-28 10:40:00|8273.6|8272.1|8275.2|8272.8|8275.5|8273.4|8271.1|8268.8|185
1748429100000|2025-05-28 10:45:00|8274.8|8272.4|8276.2|8274.7|8277.2|8275.7|8273.5|8272|168
1748429400000|2025-05-28 10:50:00|8276.3|8274.8|8274.7|8273.2|8276.4|8274.9|8273.1|8271.6|193
1748429700000|2025-05-28 10:55:00|8274.6|8273.1|8279.3|8277.8|8280.6|8279.1|8273.4|8271.1|264
1748430000000|2025-05-28 11:00:00|8279.4|8277.9|8277.5|8275.1|8281.6|8279.2|8277|8274.6|229
1748430300000|2025-05-28 11:05:00|8277.3|8274.9|8275.6|8274.1|8278.7|8276.3|8275.6|8273.5|170
1748430600000|2025-05-28 11:10:00|8275.5|8274|8277.9|8275.5|8277.9|8275.5|8274|8272.4|159
1748430900000|2025-05-28 11:15:00|8278|8275.6|8279.4|8277|8279.6|8277.2|8277.1|8274.7|145
1748431200000|2025-05-28 11:20:00|8279.6|8277.2|8275.6|8273.2|8280.3|8277.9|8273.8|8271.5|152
1748431500000|2025-05-28 11:25:00|8275.3|8272.9|8275.3|8272.9|8277.6|8275.7|8274.6|8272.8|152
1748431800000|2025-05-28 11:30:00|8275.2|8272.8|8273.8|8271.4|8276.3|8274.1|8273.8|8271.4|158
1748432100000|2025-05-28 11:35:00|8273.9|8271.5|8273.7|8271.3|8277|8274.6|8271|8268.6|164
1748432400000|2025-05-28 11:40:00|8273.9|8271.5|8272.5|8270.1|8274.2|8271.8|8271.9|8269.5|142
1748432700000|2025-05-28 11:45:00|8272.6|8270.2|8274.5|8272.1|8274.9|8272.8|8272.4|8270.1|113
1748433000000|2025-05-28 11:50:00|8274.6|8272.2|8273.4|8271.9|8274.7|8272.3|8271|8269.5|173
1748433300000|2025-05-28 11:55:00|8273.2|8271.7|8273.2|8270.8|8274.2|8272.7|8270.9|8268.6|274
1748433600000|2025-05-28 12:00:00|8273|8270.6|8270.9|8268.5|8274.2|8271.8|8269.1|8267.6|261
1748433900000|2025-05-28 12:05:00|8270.8|8268.4|8273.7|8271.3|8274.5|8273|8270.7|8268.3|159
1748434200000|2025-05-28 12:10:00|8273.8|8271.4|8272.7|8270.3|8274.9|8272.8|8272.6|8270.3|207
1748434500000|2025-05-28 12:15:00|8272.8|8270.4|8265.9|8264.4|8272.8|8270.6|8265.8|8263.5|200
1748434800000|2025-05-28 12:20:00|8265.8|8264.3|8266.5|8264.1|8267.3|8264.9|8262.9|8260.5|172
1748435100000|2025-05-28 12:25:00|8266.1|8263.7|8268.5|8266.1|8268.7|8266.3|8265.8|8263.4|194
1748435400000|2025-05-28 12:30:00|8268.4|8266|8268.4|8266|8268.8|8266.4|8265.8|8263.4|177
1748435700000|2025-05-28 12:35:00|8268.3|8265.9|8272.9|8270.5|8273|8271|8267.8|8265.4|240
1748436000000|2025-05-28 12:40:00|8273.3|8270.9|8273|8270.6|8276.1|8273.9|8271.4|8269.1|232
1748436300000|2025-05-28 12:45:00|8273.1|8270.7|8269.1|8266.7|8274.2|8271.9|8268.8|8266.4|242
1748436600000|2025-05-28 12:50:00|8268.9|8266.5|8270.9|8269.4|8271.2|8269.7|8268.4|8266|169
1748436900000|2025-05-28 12:55:00|8271.4|8269|8274.3|8272.8|8276.1|8274.4|8270.3|8267.9|271
1748437200000|2025-05-28 13:00:00|8274.4|8272.9|8273.9|8271.5|8277.3|8274.9|8273.6|8271.2|280
1748437500000|2025-05-28 13:05:00|8273.8|8271.4|8279.8|8278.3|8280.2|8278.3|8273.7|8271.3|259
1748437800000|2025-05-28 13:10:00|8279.6|8278.1|8281.9|8279.5|8284.1|8281.7|8279.1|8276.7|329
1748438100000|2025-05-28 13:15:00|8281.8|8279.4|8280.7|8278.3|8283.9|8281.5|8278.2|8275.8|251
1748438400000|2025-05-28 13:20:00|8280.8|8278.4|8278.8|8276.4|8281.2|8278.8|8276|8273.6|225
1748438700000|2025-05-28 13:25:00|8278.7|8276.3|8286.2|8284.7|8286.6|8285.1|8278.3|8275.9|211
1748439000000|2025-05-28 13:30:00|8285.8|8284.3|8284.7|8283.2|8286.8|8285.3|8283.6|8282.1|310
1748439300000|2025-05-28 13:35:00|8284.9|8283.4|8280.7|8279.2|8285.2|8283.7|8278.1|8276.6|354
1748439600000|2025-05-28 13:40:00|8280.9|8279.4|8283.6|8282.1|8286.4|8284|8279.3|8277.8|327
1748439900000|2025-05-28 13:45:00|8283.5|8282|8277|8274.6|8284.8|8283.1|8277|8274.6|316
1748440200000|2025-05-28 13:50:00|8277.2|8274.8|8274.8|8273.3|8277.2|8275.2|8273.8|8271.7|303
1748440500000|2025-05-28 13:55:00|8275.1|8273.6|8278.8|8276.4|8280.7|8278.6|8274.9|8273.4|337
1748440800000|2025-05-28 14:00:00|8278.2|8275.8|8274.8|8273.3|8279.8|8278|8274.5|8272.4|364
1748441100000|2025-05-28 14:05:00|8275.4|8273.9|8265.7|8264.2|8275.7|8274.1|8265.7|8263.6|399
1748441400000|2025-05-28 14:10:00|8265.6|8264.1|8259.2|8256.8|8265.6|8264.1|8256.5|8254.5|418
1748441700000|2025-05-28 14:15:00|8259.1|8256.7|8260.4|8258|8262.1|8260.6|8253.9|8252.4|315
1748442000000|2025-05-28 14:20:00|8260.3|8257.9|8256.5|8254.1|8261.1|8258.8|8256.2|8254|244
1748442300000|2025-05-28 14:25:00|8256.6|8254.2|8252.1|8249.7|8256.6|8254.2|8251.2|8249|252
1748442600000|2025-05-28 14:30:00|8252.2|8249.8|8252.4|8250|8254.1|8251.8|8247.9|8245.5|310
1748442900000|2025-05-28 14:35:00|8252.5|8250.1|8251.5|8249.1|8255.3|8252.9|8246.4|8244|371
1748443200000|2025-05-28 14:40:00|8251.3|8248.9|8248.8|8246.4|8252.4|8250|8248.2|8245.8|305
1748443500000|2025-05-28 14:45:00|8249|8246.6|8254.8|8253.3|8257.3|8255.1|8247.6|8245.2|396
1748443800000|2025-05-28 14:50:00|8254.6|8253.1|8261.9|8259.5|8266.6|8264.6|8252.9|8251|773
1748444100000|2025-05-28 14:55:00|8262|8259.6|8262.5|8261|8266.9|8265.4|8260.5|8258.1|622
1748444400000|2025-05-28 15:00:00|8262.3|8260.8|8262.6|8260.2|8266.4|8264.5|8261.2|8258.8|515
1748444700000|2025-05-28 15:05:00|8262.5|8260.1|8263.3|8261.8|8265.4|8263|8260.7|8259.2|264
1748445000000|2025-05-28 15:10:00|8263.9|8261.5|8267.6|8265.2|8269.2|8267.3|8261|8258.6|300
1748445300000|2025-05-28 15:15:00|8267.2|8264.8|8269.6|8267.2|8272.6|8270.2|8265.8|8263.4|300
1748445600000|2025-05-28 15:20:00|8269.5|8267.1|8269.4|8267|8271.2|8268.8|8267.9|8266|249
1748445900000|2025-05-28 15:25:00|8269.3|8266.9|8270.4|8268.9|8272|8269.6|8268.2|8265.8|205
1748446200000|2025-05-28 15:30:00|8270.9|8268.5|8272.8|8270.4|8276|8273.6|8270.7|8268.3|268
1748446500000|2025-05-28 15:35:00|8273.2|8270.8|8272.2|8270.7|8274.6|8272.4|8270|8267.6|230
1748446800000|2025-05-28 15:40:00|8272.3|8270.8|8274.7|8273.2|8275.8|8273.7|8270.2|8268.2|232
1748447100000|2025-05-28 15:45:00|8274.6|8273.1|8275.2|8272.8|8276.7|8274.3|8272.6|8271.1|132
1748447400000|2025-05-28 15:50:00|8275.3|8272.9|8275.5|8273.1|8276.4|8274|8273.8|8271.6|152
1748447700000|2025-05-28 15:55:00|8275.2|8272.8|8277.8|8276.3|8279.1|8277|8275.2|8272.8|166
1748448000000|2025-05-28 16:00:00|8277.6|8276.1|8274.8|8272.4|8278.2|8276.1|8273.6|8271.2|199
1748448300000|2025-05-28 16:05:00|8275|8272.6|8277.3|8274.9|8278.1|8275.7|8273.8|8271.4|160
1748448600000|2025-05-28 16:10:00|8277.5|8275.1|8275.2|8272.8|8278.3|8275.9|8274.4|8272|100
1748448900000|2025-05-28 16:15:00|8275.6|8273.2|8273|8270.6|8275.9|8273.5|8273|8270.6|97
1748449200000|2025-05-28 16:20:00|8273.2|8270.8|8275.9|8273.5|8276.7|8274.3|8271.8|8269.4|152
1748449500000|2025-05-28 16:25:00|8275.6|8273.2|8274.9|8272.5|8275.6|8273.7|8274.1|8271.7|181
1748449800000|2025-05-28 16:30:00|8275.1|8272.7|8277.1|8274.7|8277.6|8275.2|8274.4|8272|159
1748450100000|2025-05-28 16:35:00|8277.2|8274.8|8276.5|8274.1|8278.4|8276|8276.4|8274|188
1748450400000|2025-05-28 16:40:00|8276.3|8273.9|8275.4|8273|8277.1|8274.7|8274.5|8272.1|128
1748450700000|2025-05-28 16:45:00|8275.2|8272.8|8273.4|8271|8275.8|8273.4|8273.4|8271|98
1748451000000|2025-05-28 16:50:00|8273.5|8271.1|8271.8|8269.4|8274.7|8272.3|8271.6|8269.2|103
1748451300000|2025-05-28 16:55:00|8272|8269.6|8270.3|8267.9|8272.2|8269.8|8270.3|8267.9|68
1748451600000|2025-05-28 17:00:00|8270.2|8267.8|8269|8266.6|8272.2|8269.8|8268.8|8266.4|131
1748451900000|2025-05-28 17:05:00|8269.1|8266.7|8270.3|8267.9|8270.9|8268.5|8268.2|8265.8|64
1748452200000|2025-05-28 17:10:00|8270.4|8268|8269.1|8266.7|8271.6|8269.2|8268.9|8266.5|51
1748452500000|2025-05-28 17:15:00|8269.2|8266.8|8268.9|8267.4|8270.3|8268.5|8268.6|8266.2|80
1748452800000|2025-05-28 17:20:00|8269|8267.5|8267.7|8265.3|8269.9|8267.7|8266.8|8264.8|124
1748453100000|2025-05-28 17:25:00|8267.9|8265.5|8269.7|8268.2|8270|8268.2|8267.7|8265.5|88
1748453400000|2025-05-28 17:30:00|8269.8|8268.3|8270.8|8268.4|8273.7|8272|8269.8|8268.3|125
1748453700000|2025-05-28 17:35:00|8270.9|8268.5|8268.7|8266.3|8270.9|8268.5|8267.7|8265.3|104
1748454000000|2025-05-28 17:40:00|8268.8|8266.4|8269.8|8267.4|8270.9|8268.5|8268.6|8266.2|103
1748454300000|2025-05-28 17:45:00|8269.6|8267.2|8271.6|8269.2|8272|8269.6|8269.3|8266.9|97
1748454600000|2025-05-28 17:50:00|8271.5|8269.1|8271|8268.6|8272.2|8269.8|8270.5|8268.1|77
1748454900000|2025-05-28 17:55:00|8271.3|8268.9|8269.7|8265.8|8272.3|8269.9|8269.7|8265.4|90
1748455200000|2025-05-28 18:00:00|8270.6|8265.7|8269.8|8267.4|8273.7|8271.3|8269.6|8265.6|131
1748455500000|2025-05-28 18:05:00|8269.9|8267.5|8268.7|8266.3|8269.9|8267.5|8268.2|8265.8|104
1748455800000|2025-05-28 18:10:00|8268.6|8266.2|8268.7|8266.3|8269|8266.6|8266.7|8264.3|89
1748456100000|2025-05-28 18:15:00|8268.6|8266.2|8270.9|8268.5|8271.9|8269.5|8268.2|8265.8|121
1748456400000|2025-05-28 18:20:00|8270.8|8268.4|8272.5|8270.1|8273.2|8270.8|8270.4|8268|121
1748456700000|2025-05-28 18:25:00|8272.4|8270|8274.1|8271.7|8274.3|8271.9|8272.3|8269.9|96
1748457000000|2025-05-28 18:30:00|8274.2|8271.8|8275.3|8272.9|8276.2|8273.8|8273.9|8271.5|96
1748457300000|2025-05-28 18:35:00|8275.2|8272.8|8274.5|8272.1|8276|8273.6|8273.9|8271.5|93
1748457600000|2025-05-28 18:40:00|8274.6|8272.2|8273.1|8270.7|8275.3|8272.9|8273.1|8270.7|80
1748457900000|2025-05-28 18:45:00|8273.2|8270.8|8273.2|8270.8|8274.5|8272.1|8272.2|8269.8|65
1748458200000|2025-05-28 18:50:00|8273.3|8270.9|8269.4|8267|8273.3|8270.9|8268.1|8265.7|241
1748458500000|2025-05-28 18:55:00|8269.3|8266.9|8270.4|8268.9|8272|8269.6|8267.9|8265.5|210
1748458800000|2025-05-28 19:00:00|8270.5|8269|8272.6|8270.2|8273.3|8271|8270.5|8268.3|149
1748459100000|2025-05-28 19:05:00|8272.4|8270|8273.7|8272.2|8274.4|8272.4|8272.4|8270|69
1748459400000|2025-05-28 19:10:00|8274.1|8271.7|8272.1|8269.7|8274.3|8272.8|8271.5|8269.1|94
1748459700000|2025-05-28 19:15:00|8272.2|8269.8|8271.7|8269.3|8272.6|8270.2|8268.9|8266.5|128
1748460000000|2025-05-28 19:20:00|8271.9|8269.5|8270.8|8268.4|8272|8269.6|8269.8|8267.4|76
1748460300000|2025-05-28 19:25:00|8270.9|8268.5|8272.7|8271.2|8273.3|8271.2|8270.5|8268.1|53
1748460600000|2025-05-28 19:30:00|8272.6|8271.1|8273.6|8272.1|8273.9|8272.2|8272.2|8269.8|67
1748460900000|2025-05-28 19:35:00|8273.9|8272.4|8273.3|8271.8|8274.1|8272.6|8272.8|8271.3|74
1748461200000|2025-05-28 19:40:00|8273.1|8271.6|8273.3|8271.8|8273.9|8272.4|8271.8|8270.3|87
1748461500000|2025-05-28 19:45:00|8273.4|8271.9|8274.7|8272.3|8276|8273.6|8273.4|8271.9|59
1748461800000|2025-05-28 19:50:00|8274.6|8272.2|8274.1|8271.7|8274.8|8272.4|8272.7|8270.3|95
1748462100000|2025-05-28 19:55:00|8273.9|8271.5|8272.4|8270|8274.3|8271.9|8271.2|8268.8|156
1748462400000|2025-05-28 20:00:00|8272.6|8270.2|8270.9|8268.5|8272.6|8270.2|8269.7|8267.3|155
1748462700000|2025-05-28 20:05:00|8270.8|8268.4|8269.5|8267.1|8270.8|8268.4|8268.4|8266|54
1748463000000|2025-05-28 20:10:00|8269.7|8267.3|8270.5|8268.1|8270.7|8268.3|8269.7|8267.3|30
1748463300000|2025-05-28 20:15:00|8270.4|8268|8270.9|8268.5|8271.6|8269.4|8270.4|8268|34
1748463600000|2025-05-28 20:20:00|8270|8267.6|8270.8|8268.4|8272.9|8270.5|8270|8267.6|136
1748463900000|2025-05-28 20:25:00|8270.9|8268.5|8270.7|8268.3|8271.6|8269.2|8270.4|8268|110
1748464200000|2025-05-28 20:30:00|8270.6|8268.2|8270.5|8268.1|8271.4|8269|8270.2|8267.8|112
1748464500000|2025-05-28 20:35:00|8270.3|8267.9|8270.8|8268.4|8272.5|8270.1|8270.3|8267.9|94
1748464800000|2025-05-28 20:40:00|8270.9|8268.5|8271.8|8269.4|8272.3|8269.9|8270.6|8268.2|96
1748465100000|2025-05-28 20:45:00|8271.7|8269.3|8273.2|8270.8|8273.3|8270.9|8271.5|8269.1|100
1748465400000|2025-05-28 20:50:00|8273.1|8270.7|8272.6|8270.2|8274.2|8271.8|8272.6|8270.2|47
1748465700000|2025-05-28 20:55:00|8273.4|8269.5|8276.7|8270.2|8276.7|8270.2|8272|8265.5|194
1748466900000|2025-05-28 21:15:00|8280.7|8274.2|8280.7|8274.2|8280.7|8274.2|8280.7|8274.2|1
1748467200000|2025-05-28 21:20:00|8281.1|8274.6|8275|8268.5|8281.5|8275|8274.7|8268.2|35
1748467500000|2025-05-28 21:25:00|8274.8|8268.3|8274.5|8268|8274.8|8268.3|8269.5|8263|19
1748467800000|2025-05-28 21:30:00|8273.9|8267.4|8275.2|8268.7|8275.2|8268.7|8273.9|8267.4|13
1748468100000|2025-05-28 21:35:00|8275.4|8268.9|8275.5|8269|8275.7|8269.2|8275.2|8268.7|18
1748468400000|2025-05-28 21:40:00|8275.8|8269.3|8275.6|8269.1|8275.8|8269.3|8275.5|8269|6
1748468700000|2025-05-28 21:45:00|8275.7|8269.2|8275.4|8268.9|8275.7|8269.2|8275.3|8268.8|6
1748469000000|2025-05-28 21:50:00|8275.3|8268.8|8275|8268.5|8275.4|8268.9|8275|8268.5|6
1748469300000|2025-05-28 21:55:00|8270.1|8263.6|8273.2|8266.7|8273.2|8266.7|8268.3|8261.8|82
1748469600000|2025-05-28 22:00:00|8273.5|8267|8275.9|8269.4|8276.1|8269.6|8273.4|8266.9|41
1748469900000|2025-05-28 22:05:00|8275.1|8270.1|8273.5|8268.5|8275.1|8270.1|8273.3|8268.3|21
1748470200000|2025-05-28 22:10:00|8274.7|8269.7|8273.6|8268.6|8274.7|8269.7|8273.1|8268.1|20
1748470500000|2025-05-28 22:15:00|8274.1|8269.1|8273.5|8270.4|8274.7|8270.6|8273.4|8268.8|107
1748470800000|2025-05-28 22:20:00|8273.7|8270.2|8273.4|8271|8274.1|8271.5|8273.4|8270|38
1748471100000|2025-05-28 22:25:00|8273.6|8271.1|8274.5|8271.2|8274.5|8271.9|8273.6|8270.9|51
1748471400000|2025-05-28 22:30:00|8273.9|8271.5|8274.2|8271.1|8274.7|8271.7|8273.2|8270.5|54
1748471700000|2025-05-28 22:35:00|8274.3|8271.2|8274.8|8271.8|8275|8271.9|8274.1|8270.6|33
1748472000000|2025-05-28 22:40:00|8274.7|8272.5|8277.6|8274.8|8278.1|8275.4|8274.7|8272.1|81
1748472300000|2025-05-28 22:45:00|8277.5|8274.5|8278|8275.6|8278.3|8275.8|8277.1|8273.4|45
1748472600000|2025-05-28 22:50:00|8278.1|8275.7|8277.3|8274.9|8278.4|8275.9|8277.2|8274.8|43
1748472900000|2025-05-28 22:55:00|8277.4|8275|8278.3|8275.9|8279.1|8276.7|8277.4|8275|82
1748473200000|2025-05-28 23:00:00|8278.2|8275.8|8283.2|8280.8|8283.8|8281.4|8278|8275.6|171
1748473500000|2025-05-28 23:05:00|8283.1|8280.7|8289.6|8287.2|8289.6|8287.2|8282.7|8280.3|184
1748473800000|2025-05-28 23:10:00|8289.7|8287.3|8304.5|8302.1|8307.1|8304.7|8289.2|8286.8|427
1748474100000|2025-05-28 23:15:00|8304.4|8302|8303.3|8300.9|8311.4|8309|8303.1|8300.7|475
1748474400000|2025-05-28 23:20:00|8303.2|8300.8|8308|8305.6|8309|8306.6|8302.2|8299.8|337
1748474700000|2025-05-28 23:25:00|8307.9|8305.5|8303.9|8301.5|8308.3|8305.9|8301.9|8299.5|220
1748475000000|2025-05-28 23:30:00|8303.7|8301.3|8318.1|8315.7|8318.6|8316.2|8302.4|8300|381
1748475300000|2025-05-28 23:35:00|8318.2|8315.8|8338.7|8336.3|8340.8|8338.4|8315.4|8313|721
1748475600000|2025-05-28 23:40:00|8338.8|8336.4|8348.8|8346.4|8349|8346.6|8328.9|8326.5|680
1748475900000|2025-05-28 23:45:00|8348.3|8345.9|8336.8|8334.4|8348.4|8346|8335.7|8333.3|604
1748476200000|2025-05-28 23:50:00|8336.7|8334.3|8317.1|8314.7|8338|8335.6|8317|8314.6|597
1748476500000|2025-05-28 23:55:00|8317.3|8314.9|8328.3|8325.9|8330.7|8328.3|8316.3|8313.9|557
1748476800000|2025-05-29 00:00:00|8328.6|8326.2|8322.5|8319.5|8337.2|8334.5|8321.1|8318.1|1036
1748477100000|2025-05-29 00:05:00|8322.6|8319.6|8327.2|8324.5|8328.6|8326|8316.5|8314.6|899
1748477400000|2025-05-29 00:10:00|8327.3|8324.6|8331.3|8328.9|8334.8|8332.8|8327|8324|636
1748477700000|2025-05-29 00:15:00|8331.4|8329|8338.6|8336.2|8342.7|8340.3|8331.2|8328.8|646
1748478000000|2025-05-29 00:20:00|8338.7|8336.3|8331.2|8328.8|8342.7|8340.3|8327.2|8324.8|593
1748478300000|2025-05-29 00:25:00|8331|8328.6|8327.8|8325.4|8331.7|8329.3|8323.3|8320.9|493
1748478600000|2025-05-29 00:30:00|8327.9|8325.5|8332.3|8329.9|8333.2|8330.8|8325.5|8323.1|391
1748478900000|2025-05-29 00:35:00|8332.4|8330|8330.7|8328.3|8339.6|8337.2|8330.3|8327.9|407
1748479200000|2025-05-29 00:40:00|8330.5|8328.1|8339.4|8337|8340.8|8338.4|8329.5|8327.1|391
1748479500000|2025-05-29 00:45:00|8339.3|8336.9|8338.2|8335.8|8340.5|8338.1|8330.7|8328.3|505
1748479800000|2025-05-29 00:50:00|8338.1|8335.7|8333.4|8331|8339.6|8337.2|8330.5|8328.1|656
1748480100000|2025-05-29 00:55:00|8333|8330.6|8339.3|8336.9|8339.5|8337.1|8332.3|8329.9|482
1748480400000|2025-05-29 01:00:00|8339.4|8337|8346|8343.6|8348.8|8346.4|8337.4|8335|567
1748480700000|2025-05-29 01:05:00|8345.9|8343.5|8341.6|8339.2|8346.2|8343.8|8335.2|8332.8|523
1748481000000|2025-05-29 01:10:00|8341.7|8339.3|8339.6|8337.2|8342.1|8339.7|8335.6|8333.2|539
1748481300000|2025-05-29 01:15:00|8339.8|8337.4|8342.8|8340.4|8344.5|8342.1|8336.8|8334.4|463
1748481600000|2025-05-29 01:20:00|8342.7|8340.3|8333.3|8330.9|8342.7|8340.3|8333.2|8330.8|407
1748481900000|2025-05-29 01:25:00|8333.4|8331|8334.4|8332|8337|8334.6|8332.2|8329.8|348
1748482200000|2025-05-29 01:30:00|8334.3|8331.9|8335.8|8333.4|8336.7|8334.3|8331|8328.6|348
1748482500000|2025-05-29 01:35:00|8335.9|8333.5|8329|8326.6|8337.8|8335.4|8328.8|8326.4|389
1748482800000|2025-05-29 01:40:00|8329.1|8326.7|8330.6|8328.2|8330.7|8328.3|8327.4|8325|216
1748483100000|2025-05-29 01:45:00|8330.8|8328.4|8329.2|8326.8|8330.8|8328.4|8327.7|8325.3|241
1748483400000|2025-05-29 01:50:00|8329.3|8326.9|8327.4|8325|8330.2|8327.8|8324.9|8322.5|272
1748483700000|2025-05-29 01:55:00|8327.8|8325.4|8324.2|8321.8|8328.8|8326.4|8322.7|8320.3|306
1748484000000|2025-05-29 02:00:00|8324.1|8321.7|8328.3|8325.9|8328.3|8325.9|8322.3|8319.9|294
1748484300000|2025-05-29 02:05:00|8328.2|8325.8|8329.4|8327|8330.4|8328|8326.4|8324|261
1748484600000|2025-05-29 02:10:00|8329.3|8326.9|8329|8326.6|8331.7|8329.3|8328|8325.6|205
1748484900000|2025-05-29 02:15:00|8328.5|8326.1|8329.1|8326.7|8331.2|8328.8|8327.5|8325.1|259
1748485200000|2025-05-29 02:20:00|8328.9|8326.5|8326.9|8324.5|8329.5|8327.1|8326.7|8324.3|349
1748485500000|2025-05-29 02:25:00|8327|8324.6|8328|8325.6|8330.2|8327.8|8327|8324.6|267
1748485800000|2025-05-29 02:30:00|8327.5|8325.1|8327|8324.6|8329|8326.6|8325.9|8323.5|272
1748486100000|2025-05-29 02:35:00|8327.3|8324.9|8326.6|8324.2|8328.3|8325.9|8326|8323.6|181
1748486400000|2025-05-29 02:40:00|8326.7|8324.3|8323.1|8320.7|8327.3|8324.9|8321.8|8319.4|387
1748486700000|2025-05-29 02:45:00|8323|8320.6|8322.1|8319.7|8323.3|8320.9|8319.7|8317.3|265
1748487000000|2025-05-29 02:50:00|8322.4|8320|8327.6|8325.2|8328.2|8325.8|8322|8319.6|275
1748487300000|2025-05-29 02:55:00|8327.4|8325|8329.4|8327|8330|8327.6|8326.6|8324.2|258
1748487600000|2025-05-29 03:00:00|8329.5|8327.1|8329.8|8327.4|8332.7|8330.3|8329|8326.6|199
1748487900000|2025-05-29 03:05:00|8329.9|8327.5|8328.5|8326.1|8330.7|8328.3|8326.7|8324.3|166
1748488200000|2025-05-29 03:10:00|8328.9|8326.5|8328.3|8325.9|8329.7|8327.3|8327|8324.6|213
1748488500000|2025-05-29 03:15:00|8328.4|8326|8324.3|8321.9|8329.7|8327.3|8323.9|8321.5|227
1748488800000|2025-05-29 03:20:00|8324.4|8322|8322.1|8319.7|8324.4|8322|8321.1|8318.7|258
1748489100000|2025-05-29 03:25:00|8322.4|8320|8321.9|8319.5|8323.9|8321.5|8320.6|8318.2|172
1748489400000|2025-05-29 03:30:00|8321.8|8319.4|8320.6|8318.2|8322.2|8319.8|8320|8317.6|168
1748489700000|2025-05-29 03:35:00|8320.7|8318.3|8322.8|8320.4|8323.8|8321.4|8320.4|8318|181
1748490000000|2025-05-29 03:40:00|8322.7|8320.3|8322.3|8319.9|8324.9|8322.5|8321.2|8318.8|161
1748490300000|2025-05-29 03:45:00|8322.4|8320|8321.6|8320.1|8323.1|8320.8|8320|8317.6|233
1748490600000|2025-05-29 03:50:00|8322.2|8319.8|8323.9|8321.5|8325.1|8323.1|8320.6|8318.2|161
1748490900000|2025-05-29 03:55:00|8323.7|8321.3|8324.1|8321.7|8325.1|8323.1|8323.1|8321.1|150
1748491200000|2025-05-29 04:00:00|8324.5|8322.1|8329.5|8328|8330.4|8328.2|8324.2|8321.9|176
1748491500000|2025-05-29 04:05:00|8329.4|8327.9|8329.6|8327.2|8330.3|8328.7|8328.7|8326.7|155
1748491800000|2025-05-29 04:10:00|8329.7|8327.3|8327.4|8325|8330.2|8328.3|8326.1|8323.7|207
1748492100000|2025-05-29 04:15:00|8327.5|8325.1|8324.1|8321.7|8327.8|8325.4|8323|8320.6|163
1748492400000|2025-05-29 04:20:00|8324.4|8322|8323|8320.6|8324.5|8322.1|8322.1|8319.7|86
1748492700000|2025-05-29 04:25:00|8323.1|8320.7|8320.9|8318.5|8323.6|8321.2|8320.6|8318.2|89
1748493000000|2025-05-29 04:30:00|8320.8|8318.4|8319.1|8316.7|8320.8|8318.4|8318.6|8316.2|59
1748493300000|2025-05-29 04:35:00|8319.3|8316.9|8319.3|8316.9|8320.3|8317.9|8318.2|8315.8|94
1748493600000|2025-05-29 04:40:00|8319.4|8317|8318.5|8316.1|8320.4|8318|8318|8315.6|91
1748493900000|2025-05-29 04:45:00|8318.4|8316|8318.9|8316.5|8319.8|8317.4|8317.2|8314.8|123
1748494200000|2025-05-29 04:50:00|8319|8316.6|8322.1|8319.7|8322.3|8319.9|8318.9|8316.5|141
1748494500000|2025-05-29 04:55:00|8322.4|8320|8323.3|8320.9|8323.9|8321.5|8322.3|8319.9|167
1748494800000|2025-05-29 05:00:00|8323.1|8320.7|8325.7|8323.3|8327.2|8324.8|8323.1|8320.7|196
1748495100000|2025-05-29 05:05:00|8325.6|8323.2|8322.6|8320.2|8325.7|8323.3|8322.4|8320|122
1748495400000|2025-05-29 05:10:00|8322.7|8320.3|8325.1|8322.7|8325.8|8323.4|8322.2|8319.8|109
1748495700000|2025-05-29 05:15:00|8324.7|8322.3|8322.2|8319.8|8326.1|8323.7|8322.1|8319.7|141
1748496000000|2025-05-29 05:20:00|8322|8319.6|8327.9|8325.5|8328.5|8326.1|8320.7|8318.3|188
1748496300000|2025-05-29 05:25:00|8327.8|8325.4|8326.7|8324.3|8328|8325.6|8326|8323.6|205
1748496600000|2025-05-29 05:30:00|8326.5|8324.1|8327.9|8325.5|8329.6|8327.2|8325.9|8323.5|217
1748496900000|2025-05-29 05:35:00|8328|8325.6|8332.4|8330|8333.9|8331.5|8327.6|8325.2|232
1748497200000|2025-05-29 05:40:00|8332.5|8330.1|8333.5|8331.1|8333.9|8331.5|8331|8328.6|170
1748497500000|2025-05-29 05:45:00|8333.4|8331|8337.1|8334.7|8337.9|8335.5|8333.2|8330.8|206
1748497800000|2025-05-29 05:50:00|8337.2|8334.8|8333.8|8331.4|8339.6|8337.2|8332.9|8330.5|260
1748498100000|2025-05-29 05:55:00|8333.7|8331.3|8330.4|8328|8335.4|8333|8329.6|8327.2|279
1748498400000|2025-05-29 06:00:00|8330.3|8327.9|8331.6|8329.2|8335.2|8332.8|8329.5|8327.1|416
1748498700000|2025-05-29 06:05:00|8332.3|8329.9|8328.8|8326.4|8332.3|8329.9|8327.2|8324.8|257
1748499000000|2025-05-29 06:10:00|8328.9|8326.5|8328|8325.6|8331.6|8329.2|8326.6|8324.2|240
1748499300000|2025-05-29 06:15:00|8328.3|8325.9|8319.8|8317.4|8328.3|8325.9|8319.8|8317.4|279
1748499600000|2025-05-29 06:20:00|8319.6|8317.2|8314.2|8311.8|8320.9|8318.5|8313.9|8311.5|391
1748499900000|2025-05-29 06:25:00|8314.1|8311.7|8311.1|8308.7|8315.9|8313.5|8309.4|8307|403
1748500200000|2025-05-29 06:30:00|8311.2|8308.8|8312|8309.6|8313.7|8311.4|8310|8307.6|285
1748500500000|2025-05-29 06:35:00|8311.9|8309.5|8317.7|8315.3|8319.4|8317.1|8311.9|8309.5|197
1748500800000|2025-05-29 06:40:00|8317.2|8315.7|8314.8|8313.3|8318.5|8317|8312.7|8310.9|298
1748501100000|2025-05-29 06:45:00|8315|8313.5|8312.4|8310|8315.9|8313.9|8310.4|8308|292
1748501400000|2025-05-29 06:50:00|8313.3|8310.9|8313.5|8311.1|8314.8|8312.4|8310.5|8308.1|295
1748501700000|2025-05-29 06:55:00|8313.6|8311.2|8312.2|8309.8|8314.5|8312.1|8311.7|8309.3|283
1748502000000|2025-05-29 07:00:00|8312.3|8309.9|8298.2|8295.8|8312.3|8309.9|8298.2|8295.8|477
1748502300000|2025-05-29 07:05:00|8299.7|8297.3|8302.7|8300.3|8304.6|8302.2|8299.6|8297.2|333
1748502600000|2025-05-29 07:10:00|8302.2|8299.8|8295|8292.6|8303.6|8301.4|8294.9|8292.5|324
1748502900000|2025-05-29 07:15:00|8295.1|8292.7|8296|8293.6|8300|8297.6|8295.1|8292.7|282
1748503200000|2025-05-29 07:20:00|8296.1|8293.7|8297.7|8295.3|8298.3|8295.9|8293.3|8290.9|226
1748503500000|2025-05-29 07:25:00|8298.1|8295.7|8296.7|8294.3|8299.6|8297.2|8295.2|8292.8|218
1748503800000|2025-05-29 07:30:00|8296.6|8294.2|8304.6|8302.2|8304.6|8302.2|8295.4|8293|281
1748504100000|2025-05-29 07:35:00|8304.4|8302|8303|8300.6|8306.5|8304.1|8301.2|8298.8|286
1748504400000|2025-05-29 07:40:00|8303.1|8300.7|8298.8|8296.4|8304.2|8301.8|8298.5|8296.1|295
1748504700000|2025-05-29 07:45:00|8299|8296.6|8299.4|8297|8302.2|8299.8|8297.9|8295.9|233
1748505000000|2025-05-29 07:50:00|8299.2|8296.8|8298.1|8295.7|8299.4|8297|8296.4|8294|239
1748505300000|2025-05-29 07:55:00|8298.2|8295.8|8299.3|8296.9|8300.1|8297.7|8296.7|8294.3|281
1748505600000|2025-05-29 08:00:00|8299.2|8296.8|8296.2|8293.8|8299.8|8297.4|8294|8291.6|298
1748505900000|2025-05-29 08:05:00|8296.3|8293.9|8296.6|8294.2|8299.2|8297.2|8296.2|8293.8|188
1748506200000|2025-05-29 08:10:00|8296.5|8294.1|8297|8294.6|8298.2|8295.8|8294.2|8291.8|236
1748506500000|2025-05-29 08:15:00|8296.9|8294.5|8301.9|8299.5|8302|8299.6|8296.9|8294.5|224
1748506800000|2025-05-29 08:20:00|8301.5|8300|8301.8|8299.4|8306|8303.6|8301.5|8299.3|300
1748507100000|2025-05-29 08:25:00|8302|8299.6|8304.5|8302.1|8305.7|8303.3|8300.7|8298.3|313
1748507400000|2025-05-29 08:30:00|8304.4|8302|8303.5|8301.1|8304.7|8303.2|8302.3|8299.9|256
1748507700000|2025-05-29 08:35:00|8303.4|8301|8299.9|8297.5|8303.8|8301.4|8299.2|8296.8|289
1748508000000|2025-05-29 08:40:00|8299.5|8297.1|8302|8299.6|8304.2|8302.3|8298.8|8297.1|248
1748508300000|2025-05-29 08:45:00|8302.1|8299.7|8299.6|8297.2|8303.7|8301.3|8299.6|8297.2|222
1748508600000|2025-05-29 08:50:00|8299.7|8297.3|8303.7|8301.3|8304.4|8302|8299.7|8297.3|168
1748508900000|2025-05-29 08:55:00|8303.6|8301.2|8298.9|8296.5|8304|8301.7|8295.6|8294.1|206
1748509200000|2025-05-29 09:00:00|8299.1|8296.7|8295.1|8292.7|8299.7|8297.3|8292.4|8290.5|266
1748509500000|2025-05-29 09:05:00|8295.2|8292.8|8297.8|8295.4|8298.7|8296.3|8294.8|8292.7|138
1748509800000|2025-05-29 09:10:00|8297.9|8295.5|8297.2|8295.7|8298.5|8296.4|8295.3|8293.8|140
1748510100000|2025-05-29 09:15:00|8297.6|8296.1|8295.4|8293|8298.4|8296.2|8295.3|8292.9|156
1748510400000|2025-05-29 09:20:00|8295.3|8292.9|8295.4|8293.9|8296.2|8294.7|8292.8|8291.1|185
1748510700000|2025-05-29 09:25:00|8295.7|8294.2|8293|8291.5|8298.1|8296.1|8292.2|8290.4|179
1748511000000|2025-05-29 09:30:00|8293.1|8291.6|8290.3|8287.9|8294.9|8292.5|8289.3|8286.9|246
1748511300000|2025-05-29 09:35:00|8290.4|8288|8290.7|8288.3|8291|8288.6|8288.1|8286.3|182
1748511600000|2025-05-29 09:40:00|8290.8|8288.4|8293|8290.6|8294.8|8292.4|8290.3|8287.9|228
1748511900000|2025-05-29 09:45:00|8293.1|8290.7|8295.1|8292.7|8295.5|8293.1|8292.7|8290.3|145
1748512200000|2025-05-29 09:50:00|8295.3|8292.9|8295.4|8293|8295.8|8293.4|8293.9|8291.5|179
1748512500000|2025-05-29 09:55:00|8295.5|8293.1|8295.1|8292.7|8298.2|8295.8|8294.6|8292.2|218
1748512800000|2025-05-29 10:00:00|8295|8292.6|8292.6|8290.2|8295.8|8293.4|8291.6|8289.2|253
1748513100000|2025-05-29 10:05:00|8292.3|8289.9|8291.1|8288.7|8293.6|8291.2|8290.6|8288.2|215
1748513400000|2025-05-29 10:10:00|8291|8288.6|8291.4|8289|8293.3|8290.9|8290.3|8287.9|197
1748513700000|2025-05-29 10:15:00|8291.6|8289.2|8287.3|8284.9|8293|8290.6|8285.7|8283.3|165
1748514000000|2025-05-29 10:20:00|8287.2|8284.8|8285.8|8283.4|8287.2|8285.3|8284.9|8282.5|195
1748514300000|2025-05-29 10:25:00|8285.7|8283.3|8282.2|8279.8|8286.6|8284.2|8281.4|8279|236
1748514600000|2025-05-29 10:30:00|8282.3|8279.9|8286.3|8283.9|8286.5|8284.1|8281.7|8279.3|133
1748514900000|2025-05-29 10:35:00|8286.6|8284.2|8284|8282.5|8289|8286.6|8284|8282.5|150
1748515200000|2025-05-29 10:40:00|8284.1|8282.6|8277.7|8276.2|8285.2|8283.7|8277.5|8276|173
1748515500000|2025-05-29 10:45:00|8277.6|8276.1|8279.8|8278.3|8281.2|8278.8|8276.4|8274.9|150
1748515800000|2025-05-29 10:50:00|8279.4|8277.9|8279|8276.6|8280.2|8278.7|8277.5|8276|170
1748516100000|2025-05-29 10:55:00|8278.9|8276.5|8279.5|8277.1|8281.1|8279.3|8278.6|8276.2|176
1748516400000|2025-05-29 11:00:00|8279.6|8277.2|8279.3|8276.9|8279.9|8277.5|8275.6|8273.3|213
1748516700000|2025-05-29 11:05:00|8279.5|8277.1|8282.5|8280.1|8284.5|8282.1|8277.9|8275.5|188
1748517000000|2025-05-29 11:10:00|8281.8|8279.4|8277.9|8275.5|8281.9|8279.5|8277.7|8275.3|156
1748517300000|2025-05-29 11:15:00|8277.8|8275.4|8281.9|8279.5|8282.7|8280.5|8276.8|8274.6|156
1748517600000|2025-05-29 11:20:00|8281.8|8279.4|8278.3|8275.9|8281.8|8279.5|8278.3|8275.9|150
1748517900000|2025-05-29 11:25:00|8278.2|8275.8|8277|8274.6|8278.3|8276.7|8275.6|8273.5|196
1748518200000|2025-05-29 11:30:00|8277.6|8275.2|8277.8|8276.3|8279.1|8276.7|8273.6|8271.2|200
1748518500000|2025-05-29 11:35:00|8277.9|8276.4|8283.4|8281.9|8285.2|8282.8|8277.7|8276.2|209
1748518800000|2025-05-29 11:40:00|8283.3|8281.8|8287.4|8285|8287.8|8285.4|8282.8|8280.8|227
1748519100000|2025-05-29 11:45:00|8287.6|8285.2|8286.4|8284.9|8287.8|8286|8285.4|8283.9|158
1748519400000|2025-05-29 11:50:00|8286.3|8284.8|8287.8|8285.4|8288.5|8287|8284.9|8283.4|257
1748519700000|2025-05-29 11:55:00|8287.9|8285.5|8285.8|8284.3|8289.8|8288.2|8285.3|8283.8|355
1748520000000|2025-05-29 12:00:00|8285.9|8284.4|8279.9|8277.5|8285.9|8284.4|8279.2|8276.9|422
1748520300000|2025-05-29 12:05:00|8279.6|8277.2|8278.9|8277.4|8279.8|8277.8|8273.2|8270.8|622
1748520600000|2025-05-29 12:10:00|8279|8277.5|8276.1|8273.7|8281.4|8279.4|8275.3|8273.6|362
1748520900000|2025-05-29 12:15:00|8276|8273.6|8268.7|8267.2|8277.3|8275.8|8268.6|8267.1|436
1748521200000|2025-05-29 12:20:00|8268.5|8267|8270|8267.6|8270.2|8267.8|8265.2|8263.7|312
1748521500000|2025-05-29 12:25:00|8270.1|8267.7|8271.2|8266.2|8271.9|8269.5|8268.2|8265.7|271
1748521800000|2025-05-29 12:30:00|8270.9|8265.9|8260.7|8258.3|8274.7|8269.7|8257.8|8255.4|704
1748522100000|2025-05-29 12:35:00|8260.6|8258.2|8257.4|8255|8263.7|8261.3|8255|8252.6|504
1748522400000|2025-05-29 12:40:00|8257.5|8255.1|8255|8252.6|8259.3|8257|8254.1|8252.2|485
1748522700000|2025-05-29 12:45:00|8254.9|8252.5|8253.4|8251|8256.8|8254.6|8251.3|8249.3|463
1748523000000|2025-05-29 12:50:00|8253.3|8250.9|8251.8|8249.4|8257.2|8254.8|8250.8|8248.4|429
1748523300000|2025-05-29 12:55:00|8251.1|8248.7|8245.5|8243.1|8251.5|8249.1|8244|8241.6|811
1748523600000|2025-05-29 13:00:00|8245.7|8243.3|8241.8|8239.4|8245.7|8243.3|8238.6|8236.2|797
1748523900000|2025-05-29 13:05:00|8241.9|8239.5|8242.7|8240.3|8242.8|8240.4|8237.2|8234.8|470
1748524200000|2025-05-29 13:10:00|8242.6|8240.2|8246.5|8244.1|8247.3|8244.9|8241.6|8239.2|458
1748524500000|2025-05-29 13:15:00|8246.4|8244|8246.4|8244|8250.2|8247.8|8245.3|8242.9|311
1748524800000|2025-05-29 13:20:00|8246.3|8243.9|8240.4|8238.9|8247.1|8244.7|8239.6|8237.6|338
1748525100000|2025-05-29 13:25:00|8240.5|8239|8240.3|8237.9|8242.7|8240.3|8237.6|8235.2|365
1748525400000|2025-05-29 13:30:00|8239.9|8237.5|8244.4|8242|8244.4|8242|8237.2|8234.8|370
1748525700000|2025-05-29 13:35:00|8244.5|8242.1|8247|8244.6|8247|8245|8242.5|8240.5|394
1748526000000|2025-05-29 13:40:00|8247.1|8244.7|8244.5|8242.1|8248.3|8246.3|8242.7|8241.2|379
1748526300000|2025-05-29 13:45:00|8244.4|8242|8242.2|8240.7|8245.6|8243.2|8241.3|8239.2|338
1748526600000|2025-05-29 13:50:00|8242.3|8240.8|8243.6|8241.2|8245.9|8244.1|8240.6|8238.8|368
1748526900000|2025-05-29 13:55:00|8243.7|8241.3|8242.7|8240.3|8246.3|8244.8|8242.1|8239.7|275
1748527200000|2025-05-29 14:00:00|8242.4|8240|8243.1|8240.7|8246.8|8244.4|8240.2|8238.1|465
1748527500000|2025-05-29 14:05:00|8243.2|8240.8|8241|8238.6|8243.3|8240.9|8239.6|8238.1|322
1748527800000|2025-05-29 14:10:00|8241.2|8238.8|8242.9|8240.5|8246|8243.6|8240.9|8238.6|335
1748528100000|2025-05-29 14:15:00|8242.8|8240.4|8240.4|8238|8242.9|8240.5|8237.1|8235.2|290
1748528400000|2025-05-29 14:20:00|8240.5|8238.1|8238.6|8236.2|8241.5|8239.1|8233.6|8231.2|543
1748528700000|2025-05-29 14:25:00|8238.5|8236.1|8246.3|8244.8|8246.8|8244.8|8238.1|8235.7|337
1748529000000|2025-05-29 14:30:00|8246.2|8244.7|8242.6|8240.2|8247.3|8244.9|8242.4|8240|407
1748529300000|2025-05-29 14:35:00|8242.5|8240.1|8249.1|8246.7|8249.6|8247.2|8241.5|8239.1|371
1748529600000|2025-05-29 14:40:00|8248.9|8246.5|8248.7|8246.3|8252.7|8250.3|8248.1|8245.7|333
1748529900000|2025-05-29 14:45:00|8248.6|8246.2|8245.6|8243.2|8249.1|8246.7|8242.9|8240.5|421
1748530200000|2025-05-29 14:50:00|8245.7|8243.3|8244.9|8242.5|8247.7|8245.3|8241.5|8239.1|420
1748530500000|2025-05-29 14:55:00|8244.7|8242.3|8245.4|8243.9|8247.4|8245.4|8244.1|8241.9|347
1748530800000|2025-05-29 15:00:00|8245.6|8244.1|8241.1|8238.7|8247.4|8245.9|8240.5|8238.7|333
1748531100000|2025-05-29 15:05:00|8241|8238.6|8240.9|8239.4|8241.6|8240.1|8238.2|8236.7|288
1748531400000|2025-05-29 15:10:00|8240.8|8239.3|8239.6|8237.2|8241.9|8240.4|8237.8|8235.5|259
1748531700000|2025-05-29 15:15:00|8239.5|8237.1|8235.2|8233.7|8239.8|8237.4|8232.6|8230.8|293
1748532000000|2025-05-29 15:20:00|8235.1|8233.6|8233.7|8231.3|8237|8235.5|8233|8231.3|240
1748532300000|2025-05-29 15:25:00|8233.6|8231.2|8234.9|8233.4|8236.4|8234.9|8231.8|8229.6|299
1748532600000|2025-05-29 15:30:00|8234.8|8233.3|8231.7|8230.2|8235.9|8234.4|8231|8229.5|360
1748532900000|2025-05-29 15:35:00|8231.6|8230.1|8234.8|8233.3|8235.5|8233.9|8230.9|8229.4|258
1748533200000|2025-05-29 15:40:00|8234.7|8233.2|8235.2|8233.7|8238|8236.5|8233.9|8232.4|219
1748533500000|2025-05-29 15:45:00|8235.6|8234.1|8235.5|8233.1|8237.7|8235.3|8234.4|8232.4|197
1748533800000|2025-05-29 15:50:00|8235.1|8232.7|8235.3|8232.9|8237.3|8234.9|8234.3|8231.9|159
1748534100000|2025-05-29 15:55:00|8235.2|8232.8|8228.6|8227.1|8235.2|8232.8|8227.7|8225.9|353
1748534400000|2025-05-29 16:00:00|8228.8|8227.3|8228.7|8226.3|8232.4|8230.1|8227.8|8226|344
1748534700000|2025-05-29 16:05:00|8228.6|8226.2|8228.9|8226.5|8230.3|8227.9|8228.1|8226.2|214
1748535000000|2025-05-29 16:10:00|8229.3|8226.9|8229.2|8226.8|8230|8228.2|8228.8|8226.4|181
1748535300000|2025-05-29 16:15:00|8229.3|8226.9|8228.7|8226.3|8229.7|8227.3|8225.9|8224.4|220
1748535600000|2025-05-29 16:20:00|8228.8|8226.4|8230.7|8229.2|8231.1|8229.6|8228.5|8226.1|137
1748535900000|2025-05-29 16:25:00|8230.4|8228.9|8234.9|8232.5|8235.3|8232.9|8230.4|8228.6|116
1748536200000|2025-05-29 16:30:00|8234.8|8232.4|8235.6|8233.2|8236.2|8233.8|8233.1|8230.9|130
1748536500000|2025-05-29 16:35:00|8235.5|8233.1|8232.4|8230.9|8235.9|8234|8232.1|8230.6|122
1748536800000|2025-05-29 16:40:00|8232.5|8231|8231.3|8228.9|8233.1|8231.4|8230|8228.2|117
1748537100000|2025-05-29 16:45:00|8231.6|8229.2|8229.5|8227.1|8231.7|8229.3|8228.5|8226.1|92
1748537400000|2025-05-29 16:50:00|8229.4|8227|8231.4|8229|8231.9|8229.5|8229.4|8227|102
1748537700000|2025-05-29 16:55:00|8231.3|8228.9|8232.2|8229.8|8233.5|8231.1|8230.8|8228.4|95
1748538000000|2025-05-29 17:00:00|8232.1|8229.7|8235.5|8233.1|8235.9|8233.5|8231.7|8229.3|230
1748538300000|2025-05-29 17:05:00|8235.6|8233.2|8238|8235.6|8238.1|8235.7|8234.7|8232.3|112
1748538600000|2025-05-29 17:10:00|8238.3|8235.9|8238.8|8236.4|8238.8|8236.4|8235.9|8233.5|91
1748538900000|2025-05-29 17:15:00|8238.7|8236.3|8240.4|8238|8240.4|8238|8238.2|8235.8|95
1748539200000|2025-05-29 17:20:00|8240.5|8238.1|8239.4|8237.9|8241|8238.6|8238.8|8236.9|100
1748539500000|2025-05-29 17:25:00|8239.3|8237.8|8239.4|8237.9|8239.8|8238.3|8237.8|8236.2|102
1748539800000|2025-05-29 17:30:00|8239.3|8237.8|8236.1|8234.6|8239.3|8237.8|8236.1|8234.6|106
1748540100000|2025-05-29 17:35:00|8235.9|8234.4|8229.1|8226.7|8236.8|8234.6|8229.1|8226.7|131
1748540400000|2025-05-29 17:40:00|8229.4|8227|8221.2|8218.8|8229.5|8227.1|8220.2|8217.8|211
1748540700000|2025-05-29 17:45:00|8220.6|8219.1|8224.9|8222.5|8226.4|8224|8220.5|8219|202
1748541000000|2025-05-29 17:50:00|8225|8222.6|8226.3|8223.9|8227.1|8224.7|8224.5|8222.1|130
1748541300000|2025-05-29 17:55:00|8226.4|8224|8224.9|8222.5|8226.9|8224.5|8224.4|8222|156
1748541600000|2025-05-29 18:00:00|8225|8222.6|8222|8219.6|8225.5|8223.1|8219.4|8217|245
1748541900000|2025-05-29 18:05:00|8222.1|8219.7|8223|8220.6|8223.4|8221|8221.6|8219.2|103
1748542200000|2025-05-29 18:10:00|8223.1|8220.7|8220.9|8218.5|8223.4|8221|8220.6|8218.2|125
1748542500000|2025-05-29 18:15:00|8220.6|8218.2|8220.5|8218.1|8222.3|8219.9|8219.2|8216.8|130
1748542800000|2025-05-29 18:20:00|8220.4|8218|8223.7|8221.3|8223.8|8221.4|8220|8217.6|95
1748543100000|2025-05-29 18:25:00|8223.6|8221.2|8223.1|8220.7|8224.4|8222|8222.7|8220.3|152
1748543400000|2025-05-29 18:30:00|8222.9|8220.5|8225|8222.6|8225|8222.6|8222.1|8219.7|96
1748543700000|2025-05-29 18:35:00|8225.2|8222.8|8225.3|8222.9|8225.5|8223.1|8224.3|8221.9|80
1748544000000|2025-05-29 18:40:00|8225.2|8222.8|8222.5|8220.1|8225.2|8222.8|8222.3|8219.9|118
1748544300000|2025-05-29 18:45:00|8222.7|8220.3|8224.3|8222.8|8224.9|8223|8222.4|8220|98
1748544600000|2025-05-29 18:50:00|8224.4|8222.9|8225.1|8223.6|8226.1|8224.6|8224.4|8222.9|117
1748544900000|2025-05-29 18:55:00|8225.5|8224|8224.9|8222.5|8225.6|8224.1|8223.4|8221|133
1748545200000|2025-05-29 19:00:00|8225|8222.6|8226|8223.6|8226.4|8224|8224.2|8222.5|120
1748545500000|2025-05-29 19:05:00|8226.1|8223.7|8226|8223.6|8227|8224.6|8224.9|8222.5|138
1748545800000|2025-05-29 19:10:00|8225.9|8223.5|8226.4|8224|8227.5|8225.6|8224.5|8222.1|137
1748546100000|2025-05-29 19:15:00|8226.3|8223.9|8229.1|8226.7|8230|8227.6|8225.2|8222.8|86
1748546400000|2025-05-29 19:20:00|8229|8226.6|8226.7|8224.3|8230.4|8228|8226.4|8224|123
1748546700000|2025-05-29 19:25:00|8226.6|8224.2|8226.4|8224|8227.6|8225.2|8226.3|8223.9|92
1748547000000|2025-05-29 19:30:00|8226.6|8224.2|8228|8225.6|8228.2|8225.8|8226.6|8224.2|84
1748547300000|2025-05-29 19:35:00|8227.6|8225.2|8229.1|8226.7|8229.3|8226.9|8227.6|8225.2|68
1748547600000|2025-05-29 19:40:00|8229.2|8226.8|8230.7|8228.3|8232.3|8229.9|8229.2|8226.8|89
1748547900000|2025-05-29 19:45:00|8230.8|8228.4|8232|8229.6|8232|8229.6|8230.5|8228.1|95
1748548200000|2025-05-29 19:50:00|8232.1|8229.7|8231.9|8229.5|8232.7|8230.3|8231.1|8228.7|87
1748548500000|2025-05-29 19:55:00|8231.8|8229.4|8231.8|8229.4|8232.4|8230|8230.5|8228.1|130
1748548800000|2025-05-29 20:00:00|8232.2|8229.8|8232.7|8230.3|8233.1|8230.7|8231.9|8229.5|70
1748549100000|2025-05-29 20:05:00|8232.3|8229.9|8233.1|8230.7|8233.4|8231|8230.4|8228|49
1748549400000|2025-05-29 20:10:00|8233.4|8230.3|8233.4|8231|8235.3|8232.9|8233.1|8230.3|66
1748549700000|2025-05-29 20:15:00|8233.3|8230.9|8233.1|8230.7|8233.7|8231.3|8233|8230.6|31
1748550000000|2025-05-29 20:20:00|8233.2|8230.8|8233.9|8231.5|8234.5|8232.1|8233.2|8230.8|30
1748550300000|2025-05-29 20:25:00|8233.8|8231.4|8232.8|8230.4|8234.5|8232.1|8232.8|8230.4|43
1748550600000|2025-05-29 20:30:00|8233.1|8230.7|8234.4|8232|8235.3|8232.9|8232.9|8230.5|49
1748550900000|2025-05-29 20:35:00|8234.5|8232.1|8233.6|8231.2|8235.4|8232.3|8233.1|8230.2|23
1748551200000|2025-05-29 20:40:00|8233.8|8231.4|8232.1|8229.7|8234|8231.6|8232|8229.6|37
1748551500000|2025-05-29 20:45:00|8232|8229.6|8230.6|8228.2|8232|8229.6|8230.4|8227.5|36
1748551800000|2025-05-29 20:50:00|8229.6|8227.2|8230.7|8227.4|8231.1|8228|8229.6|8227.2|64
1748552100000|2025-05-29 20:55:00|8231.5|8226.7|8232.9|8226.4|8234.5|8228.6|8231.5|8225.5|47
1748553300000|2025-05-29 21:15:00|8235.3|8228.8|8234.5|8228|8235.3|8228.8|8234.2|8227.7|7
1748553600000|2025-05-29 21:20:00|8233.8|8227.3|8233.6|8227.1|8236.1|8229.6|8232.2|8225.7|21
1748553900000|2025-05-29 21:25:00|8229.7|8223.2|8229.8|8223.3|8229.8|8223.3|8229.5|8223|5
1748554200000|2025-05-29 21:30:00|8229.5|8223|8229.6|8223.1|8229.8|8223.3|8229.5|8223|4
1748554500000|2025-05-29 21:35:00|8229.5|8223|8229.9|8223.4|8229.9|8223.4|8229.5|8223|3
1748554800000|2025-05-29 21:40:00|8230|8223.5|8229.8|8223.3|8230|8223.5|8229|8222.5|7
1748555100000|2025-05-29 21:45:00|8229.5|8223|8229.2|8222.7|8229.5|8223|8229.2|8222.7|5
1748555400000|2025-05-29 21:50:00|8229.3|8222.8|8229.5|8223|8229.6|8223.1|8229.3|8222.8|5
1748555700000|2025-05-29 21:55:00|8229.3|8222.8|8229.3|8222.8|8229.3|8222.8|8229.3|8222.8|1
1748556000000|2025-05-29 22:00:00|8228.5|8222|8229.6|8223.1|8232.7|8226.2|8227.6|8221.1|38
1748556300000|2025-05-29 22:05:00|8228.9|8223.9|8232.3|8227.3|8233.2|8228.2|8228.9|8223.9|84
1748556600000|2025-05-29 22:10:00|8231.5|8226.5|8229.6|8224.6|8232.2|8227.2|8226.4|8221.4|121
1748556900000|2025-05-29 22:15:00|8229.5|8224.5|8225.5|8223.1|8229.8|8224.8|8225.1|8221.7|81
1748557200000|2025-05-29 22:20:00|8225.4|8223|8220.8|8218.1|8225.9|8223.2|8220.4|8217.9|90
1748557500000|2025-05-29 22:25:00|8221|8218.4|8222.5|8220.1|8225.2|8222.7|8220.4|8217.9|137
1748557800000|2025-05-29 22:30:00|8222.6|8220.2|8225|8222.6|8225.4|8223|8222.5|8220|98
1748558100000|2025-05-29 22:35:00|8225.3|8222.9|8224.9|8222.5|8225.5|8223.1|8224.6|8222.2|53
1748558400000|2025-05-29 22:40:00|8225.7|8223.3|8224.4|8222|8225.9|8223.5|8224.4|8222|67
1748558700000|2025-05-29 22:45:00|8224.3|8221.9|8224.8|8222.4|8225.2|8222.7|8223.9|8221.5|46
1748559000000|2025-05-29 22:50:00|8224.9|8222.2|8225.4|8223|8226.1|8223.7|8224.7|8222.1|41
1748559300000|2025-05-29 22:55:00|8225.3|8222.9|8226.4|8224|8227.8|8225.4|8225|8222.6|44
1748559600000|2025-05-29 23:00:00|8226.3|8223.9|8225.6|8223.2|8226.5|8224.1|8225.3|8222.9|82
1748559900000|2025-05-29 23:05:00|8225.5|8223.1|8225.3|8222.8|8226.2|8223.5|8224.6|8222.2|174
1748560200000|2025-05-29 23:10:00|8225.4|8223|8226.2|8223.8|8228.3|8225.9|8225.2|8222.8|110
1748560500000|2025-05-29 23:15:00|8225.3|8222.9|8225.4|8223|8225.7|8223.3|8224.6|8222.2|102
1748560800000|2025-05-29 23:20:00|8225.5|8223.1|8224.8|8222.4|8226.2|8223.8|8224.6|8222.2|91
1748561100000|2025-05-29 23:25:00|8224.7|8222.3|8223.3|8220.9|8224.9|8222.5|8223|8220.6|54
1748561400000|2025-05-29 23:30:00|8223.1|8220.7|8222.6|8220.2|8224.5|8222.1|8221.5|8219.1|141
1748561700000|2025-05-29 23:35:00|8222.7|8220.3|8222.1|8219.7|8222.9|8220.5|8220.6|8218.2|118
1748562000000|2025-05-29 23:40:00|8221.9|8219.5|8221.8|8219.4|8223.3|8220.9|8221.3|8218.9|130
1748562300000|2025-05-29 23:45:00|8221.9|8219.5|8222.4|8220|8222.6|8220.2|8221.3|8218.9|105
1748562600000|2025-05-29 23:50:00|8222.3|8219.9|8221.8|8219.4|8223.2|8220.8|8221.4|8219|106
1748562900000|2025-05-29 23:55:00|8221.7|8219.3|8222|8219.6|8222.5|8220.1|8220.9|8218.5|126
1748563200000|2025-05-30 00:00:00|8221.8|8219.4|8220.6|8218.2|8222.7|8220.3|8218.8|8216.4|313
1748563500000|2025-05-30 00:05:00|8220.5|8218.1|8223|8220.6|8224.3|8221.9|8220|8217.6|206
1748563800000|2025-05-30 00:10:00|8222.9|8220.5|8224|8221.6|8225|8222.6|8222.6|8220.2|226
1748564100000|2025-05-30 00:15:00|8224.1|8221.7|8221.6|8219.2|8224.5|8222.1|8220.3|8217.9|177
1748564400000|2025-05-30 00:20:00|8221.7|8219.3|8221.7|8219.3|8223.8|8221.4|8221.1|8218.7|182
1748564700000|2025-05-30 00:25:00|8221.6|8219.2|8222.2|8219.8|8222.2|8219.8|8219.2|8216.8|199
1748565000000|2025-05-30 00:30:00|8222.1|8219.7|8228.1|8225.7|8228.1|8225.7|8222.1|8219.7|176
1748565300000|2025-05-30 00:35:00|8228.2|8225.8|8227.6|8225.2|8229.7|8227.3|8226.3|8223.9|204
1748565600000|2025-05-30 00:40:00|8227.7|8225.3|8228.8|8226.4|8230.7|8228.3|8227|8224.6|172
1748565900000|2025-05-30 00:45:00|8228.7|8226.3|8229|8226.6|8229.8|8227.4|8227.6|8225.2|182
1748566200000|2025-05-30 00:50:00|8229.1|8226.7|8221.2|8218.8|8231.6|8229.2|8220.7|8218.3|406
1748566500000|2025-05-30 00:55:00|8220.4|8218|8221.2|8218.8|8221.9|8219.5|8217.9|8215.5|361
1748566800000|2025-05-30 01:00:00|8221.1|8218.7|8216.2|8213.8|8221.2|8218.8|8215.9|8213.5|262
1748567100000|2025-05-30 01:05:00|8216|8213.6|8214.4|8212|8216.2|8213.8|8208.2|8205.8|476
1748567400000|2025-05-30 01:10:00|8214.5|8212.1|8213.7|8211.3|8214.8|8212.4|8212.3|8209.9|269
1748567700000|2025-05-30 01:15:00|8213.6|8211.2|8207|8204.6|8213.9|8211.5|8206.7|8204.3|243
1748568000000|2025-05-30 01:20:00|8206.9|8204.5|8205.9|8203.5|8207.8|8205.4|8200.2|8197.8|366
1748568300000|2025-05-30 01:25:00|8206|8203.6|8212|8209.6|8212.2|8209.8|8203.5|8201.1|227
1748568600000|2025-05-30 01:30:00|8212.5|8210.1|8216.2|8213.8|8218.2|8215.8|8212.3|8209.9|318
1748568900000|2025-05-30 01:35:00|8216.4|8214|8220.8|8218.4|8223.5|8221.1|8215.5|8213.1|299
1748569200000|2025-05-30 01:40:00|8220.7|8218.3|8223.5|8221.1|8223.8|8221.4|8219.8|8217.4|297
1748569500000|2025-05-30 01:45:00|8223.6|8221.2|8223.7|8221.3|8224.1|8221.7|8220.1|8217.7|304
1748569800000|2025-05-30 01:50:00|8223.2|8220.8|8223.7|8221.3|8226.1|8223.7|8220.2|8217.8|276
1748570100000|2025-05-30 01:55:00|8223.8|8221.4|8226.8|8224.4|8228.3|8225.9|8223.8|8221.4|445
1748570400000|2025-05-30 02:00:00|8226.7|8224.3|8228|8225.6|8229|8226.6|8224|8221.6|327
1748570700000|2025-05-30 02:05:00|8228.1|8225.7|8225.7|8223.3|8229.5|8227.1|8225.6|8223.2|284
1748571000000|2025-05-30 02:10:00|8225.8|8223.4|8228.8|8226.4|8230.2|8227.8|8225.8|8223.4|233
1748571300000|2025-05-30 02:15:00|8228.9|8226.5|8229|8226.6|8230|8227.6|8228|8225.6|196
1748571600000|2025-05-30 02:20:00|8228.9|8226.5|8227.8|8225.4|8230.4|8228|8226.3|8223.9|209
1748571900000|2025-05-30 02:25:00|8228|8225.6|8227.8|8225.4|8228.4|8226|8226.8|8224.4|195
1748572200000|2025-05-30 02:30:00|8228|8225.6|8229.4|8227|8230.7|8228.3|8227.9|8225.5|179
1748572500000|2025-05-30 02:35:00|8229.3|8226.9|8230.8|8228.4|8230.9|8228.5|8228.5|8226.1|184
1748572800000|2025-05-30 02:40:00|8230.9|8228.5|8230.1|8227.7|8231|8228.6|8229|8226.6|229
1748573100000|2025-05-30 02:45:00|8230|8227.6|8230.8|8228.4|8231|8228.6|8229.6|8227.2|143
1748573400000|2025-05-30 02:50:00|8231|8228.6|8231.7|8229.3|8232.9|8230.5|8231|8228.6|139
1748573700000|2025-05-30 02:55:00|8231.5|8229.1|8233.6|8231.2|8234.4|8232|8231.3|8228.9|143
1748574000000|2025-05-30 03:00:00|8233.5|8231.1|8230.8|8228.4|8233.9|8231.5|8229.5|8227.1|219
1748574300000|2025-05-30 03:05:00|8230.9|8228.5|8230.6|8228.2|8232|8229.6|8230.1|8227.7|144
1748574600000|2025-05-30 03:10:00|8230.7|8228.3|8231.3|8228.9|8231.9|8229.5|8228.6|8226.2|154
1748574900000|2025-05-30 03:15:00|8231.2|8228.8|8229.1|8226.7|8231.4|8229|8228|8225.6|129
1748575200000|2025-05-30 03:20:00|8229.5|8227.1|8229.1|8226.7|8231.4|8229|8229|8226.6|136
1748575500000|2025-05-30 03:25:00|8229|8226.6|8230.1|8227.7|8230.8|8228.4|8228.1|8225.7|124
1748575800000|2025-05-30 03:30:00|8230.2|8227.8|8229.5|8227.1|8231.5|8229.1|8229.3|8226.9|153
1748576100000|2025-05-30 03:35:00|8229.6|8227.2|8231.9|8229.5|8231.9|8229.5|8229.6|8227.2|157
1748576400000|2025-05-30 03:40:00|8232.1|8229.7|8233.8|8231.4|8234.2|8231.8|8231.5|8229.1|195
1748576700000|2025-05-30 03:45:00|8233.7|8231.3|8234.7|8232.3|8234.9|8232.5|8232.8|8230.4|214
1748577000000|2025-05-30 03:50:00|8234.8|8232.4|8233.7|8231.3|8235.6|8233.2|8233.5|8231.1|148
1748577300000|2025-05-30 03:55:00|8233.6|8231.2|8232.3|8229.9|8234.8|8232.4|8232.3|8229.9|147
1748577600000|2025-05-30 04:00:00|8232.1|8229.7|8231|8228.6|8232.1|8229.7|8230|8227.6|198
1748577900000|2025-05-30 04:05:00|8230.9|8228.5|8233.2|8230.8|8233.2|8230.8|8230|8227.6|162
1748578200000|2025-05-30 04:10:00|8233.1|8230.7|8232|8229.6|8233.2|8230.8|8231.6|8229.2|154
1748578500000|2025-05-30 04:15:00|8231.9|8229.5|8231.1|8228.7|8232.2|8229.8|8230|8227.6|160
1748578800000|2025-05-30 04:20:00|8230.8|8228.4|8227.3|8224.9|8231.3|8228.9|8227.1|8224.7|138
1748579100000|2025-05-30 04:25:00|8226.8|8224.4|8226.1|8223.7|8227.5|8225.1|8224.5|8222.1|157
1748579400000|2025-05-30 04:30:00|8226.2|8223.8|8228.3|8225.9|8229|8226.6|8226.2|8223.8|96
1748579700000|2025-05-30 04:35:00|8228.6|8226.2|8228.7|8226.3|8230.1|8227.7|8227.5|8225.1|99
1748580000000|2025-05-30 04:40:00|8228.6|8226.2|8228.8|8226.4|8229.5|8227.1|8227.9|8225.5|150
1748580300000|2025-05-30 04:45:00|8228.7|8226.3|8229.9|8227.5|8230.6|8228.2|8227.7|8225.3|164
1748580600000|2025-05-30 04:50:00|8229.8|8227.4|8230.6|8228.2|8231.3|8228.9|8229.3|8226.9|159
1748580900000|2025-05-30 04:55:00|8230.5|8228.1|8231.1|8228.7|8231.8|8229.4|8230.4|8228|167
1748581200000|2025-05-30 05:00:00|8230.8|8228.4|8232.6|8230.2|8233.2|8230.8|8230.8|8228.4|132
1748581500000|2025-05-30 05:05:00|8232.1|8229.7|8233.4|8231|8235.4|8233|8232.1|8229.7|156
1748581800000|2025-05-30 05:10:00|8233.5|8231.1|8233.9|8231.5|8234.2|8231.8|8232.1|8229.7|97
1748582100000|2025-05-30 05:15:00|8233.2|8230.8|8234.3|8231.9|8234.4|8232|8232.3|8229.9|108
1748582400000|2025-05-30 05:20:00|8234.2|8231.8|8234.1|8231.7|8234.2|8231.8|8232.3|8229.9|207
1748582700000|2025-05-30 05:25:00|8233.7|8231.3|8233.3|8230.9|8234.3|8231.9|8232.2|8229.8|116
1748583000000|2025-05-30 05:30:00|8233.4|8231|8233.6|8231.2|8234.9|8232.5|8233.1|8230.7|84
1748583300000|2025-05-30 05:35:00|8233.5|8231.1|8233.3|8230.9|8236.3|8233.9|8232.7|8230.3|155
1748583600000|2025-05-30 05:40:00|8233.7|8231.3|8233.9|8231.5|8235|8232.6|8231.9|8229.5|179
1748583900000|2025-05-30 05:45:00|8233.8|8231.4|8232.1|8229.7|8236.9|8234.5|8231.6|8229.2|195
1748584200000|2025-05-30 05:50:00|8231.9|8229.5|8229|8226.6|8232.3|8229.9|8227.8|8225.4|228
1748584500000|2025-05-30 05:55:00|8228.8|8226.4|8229.1|8226.7|8231|8228.6|8227.7|8225.3|185
1748584800000|2025-05-30 06:00:00|8229.6|8227.2|8234.3|8231.9|8234.7|8232.3|8229.6|8227.2|282
1748585100000|2025-05-30 06:05:00|8234.4|8232|8238.5|8236.1|8238.6|8236.2|8234.3|8231.9|292
1748585400000|2025-05-30 06:10:00|8238.4|8236|8241.7|8239.3|8242.2|8239.8|8238.2|8235.8|250
1748585700000|2025-05-30 06:15:00|8241.8|8239.4|8239.7|8237.3|8242.9|8240.5|8238.5|8236.1|194
1748586000000|2025-05-30 06:20:00|8239.6|8237.2|8237.2|8234.8|8240.2|8237.8|8236.3|8233.9|188
1748586300000|2025-05-30 06:25:00|8237.1|8234.7|8238.7|8236.3|8239.9|8237.5|8236.7|8234.3|139
1748586600000|2025-05-30 06:30:00|8238.4|8236|8239.9|8237.5|8239.9|8237.5|8235|8232.6|243
1748586900000|2025-05-30 06:35:00|8239.8|8237.4|8234.1|8231.7|8240.3|8237.9|8233.4|8231|141
1748587200000|2025-05-30 06:40:00|8233.9|8231.5|8233.6|8231.2|8237.1|8234.7|8231.8|8229.9|207
1748587500000|2025-05-30 06:45:00|8233.5|8231.1|8236.4|8234|8239.1|8236.7|8232.6|8230.2|248
1748587800000|2025-05-30 06:50:00|8236.5|8234.1|8230.8|8228.4|8237.2|8234.8|8229.4|8227|260
1748588100000|2025-05-30 06:55:00|8230.9|8228.5|8234.3|8231.9|8234.8|8232.4|8230.2|8228.1|183
1748588400000|2025-05-30 07:00:00|8234.5|8232.1|8241.2|8238.8|8242.6|8240.2|8234.1|8231.7|379
1748588700000|2025-05-30 07:05:00|8240.9|8238.5|8244.8|8242.4|8244.8|8242.4|8237.4|8235|334
1748589000000|2025-05-30 07:10:00|8244.5|8242.1|8242.7|8240.3|8247.9|8245.5|8241.8|8239.4|294
1748589300000|2025-05-30 07:15:00|8242.9|8240.5|8246.7|8244.3|8249.4|8247.1|8242.7|8240.3|242
1748589600000|2025-05-30 07:20:00|8246.6|8244.2|8243.7|8241.3|8249.7|8247.3|8243.6|8241.2|309
1748589900000|2025-05-30 07:25:00|8243.6|8241.2|8245.2|8242.8|8246.6|8244.2|8243.5|8241.1|295
1748590200000|2025-05-30 07:30:00|8245.6|8243.2|8242.2|8239.8|8246.3|8243.9|8241.1|8239|277
1748590500000|2025-05-30 07:35:00|8242.3|8239.9|8243.8|8242.3|8247.2|8245.7|8240.2|8237.9|264
1748590800000|2025-05-30 07:40:00|8243.9|8242.4|8243|8240.6|8245.9|8244.4|8241.2|8238.8|238
1748591100000|2025-05-30 07:45:00|8243.2|8240.8|8240|8237.6|8246.7|8244.3|8239.8|8237.4|320
1748591400000|2025-05-30 07:50:00|8239.8|8237.4|8237.8|8235.4|8242.1|8239.7|8237.2|8234.8|362
1748591700000|2025-05-30 07:55:00|8237.4|8235|8241.1|8238.7|8242.2|8240|8236.4|8234|386
1748592000000|2025-05-30 08:00:00|8241.2|8238.8|8239.6|8237.2|8244.8|8242.4|8238.3|8235.9|471
1748592300000|2025-05-30 08:05:00|8239.7|8237.3|8242.5|8240.1|8244.2|8241.8|8236.9|8234.5|355
1748592600000|2025-05-30 08:10:00|8242.4|8240|8244.8|8242.4|8246.3|8243.9|8241.3|8238.9|282
1748592900000|2025-05-30 08:15:00|8244.9|8242.5|8238.9|8236.5|8246.3|8243.9|8238.8|8236.4|304
1748593200000|2025-05-30 08:20:00|8239|8236.6|8235.1|8232.7|8240.9|8238.5|8234.9|8232.5|347
1748593500000|2025-05-30 08:25:00|8235.2|8232.8|8234.6|8233.1|8236.5|8234.1|8233.5|8231.6|242
1748593800000|2025-05-30 08:30:00|8234.7|8233.2|8235.8|8233.4|8237.1|8234.7|8232.9|8231.4|243
1748594100000|2025-05-30 08:35:00|8235.5|8233.1|8234.5|8233|8237.3|8234.9|8233.8|8232.1|190
1748594400000|2025-05-30 08:40:00|8234.6|8233.1|8233.8|8232.3|8235.8|8234.2|8233.6|8231.5|172
1748594700000|2025-05-30 08:45:00|8233.7|8232.2|8237.4|8235.9|8240.1|8238.6|8233.7|8232.2|181
1748595000000|2025-05-30 08:50:00|8237.5|8236|8241.6|8239.2|8242.2|8239.8|8236.9|8235.4|207
1748595300000|2025-05-30 08:55:00|8241.7|8239.3|8240.3|8238.8|8242|8240.2|8239.5|8237.6|344
1748595600000|2025-05-30 09:00:00|8240.2|8238.7|8238.7|8236.3|8241.2|8238.8|8237.1|8234.7|253
1748595900000|2025-05-30 09:05:00|8238.9|8236.5|8236.7|8234.3|8239.5|8237.1|8235.4|8233|199
1748596200000|2025-05-30 09:10:00|8236.8|8234.4|8235.8|8233.4|8237.7|8235.3|8235.1|8232.7|193
1748596500000|2025-05-30 09:15:00|8235.7|8233.3|8237.5|8235.1|8238.8|8236.4|8235.4|8233|217
1748596800000|2025-05-30 09:20:00|8237.8|8235.4|8238.7|8236.3|8239.5|8237.1|8236.7|8234.3|179
1748597100000|2025-05-30 09:25:00|8238.8|8236.4|8237.3|8234.9|8239.1|8236.9|8234.7|8232.8|173
1748597400000|2025-05-30 09:30:00|8237.2|8234.8|8243|8240.6|8244.2|8241.8|8237.2|8234.8|218
1748597700000|2025-05-30 09:35:00|8242.9|8240.5|8238.9|8236.5|8243.7|8241.3|8238.7|8236.3|180
1748598000000|2025-05-30 09:40:00|8238.8|8236.4|8240.5|8238.1|8240.5|8238.1|8238|8235.9|209
1748598300000|2025-05-30 09:45:00|8240.6|8238.2|8239.3|8236.9|8241|8239.1|8238.7|8236.5|206
1748598600000|2025-05-30 09:50:00|8239.2|8236.8|8239.7|8237.3|8242.7|8240.3|8237.3|8235.6|206
1748598900000|2025-05-30 09:55:00|8239.8|8237.4|8240.8|8239.3|8243.8|8242|8239.8|8237.4|247
1748599200000|2025-05-30 10:00:00|8241.5|8239.1|8240.7|8238.3|8241.5|8239.3|8237.9|8235.5|283
1748599500000|2025-05-30 10:05:00|8240.8|8238.4|8243.1|8240.7|8243.2|8240.8|8239.7|8237.3|158
1748599800000|2025-05-30 10:10:00|8243.4|8241|8234.7|8232.3|8243.4|8241|8234.7|8232.3|193
1748600100000|2025-05-30 10:15:00|8235.3|8232.9|8239.6|8237.2|8239.7|8237.3|8234.9|8232.9|162
1748600400000|2025-05-30 10:20:00|8239.7|8237.3|8239.7|8237.3|8241.7|8239.3|8238.7|8236.3|189
1748600700000|2025-05-30 10:25:00|8240.1|8237.7|8243.4|8241.9|8246.8|8244.4|8239.8|8237.4|183
1748601000000|2025-05-30 10:30:00|8243.6|8242.1|8243.7|8241.3|8246|8243.9|8242.1|8239.7|131
1748601300000|2025-05-30 10:35:00|8243.6|8241.2|8241.7|8239.3|8243.6|8241.2|8241.2|8238.8|131
1748601600000|2025-05-30 10:40:00|8241.5|8239.1|8243.3|8240.9|8243.9|8241.5|8240.9|8238.5|167
1748601900000|2025-05-30 10:45:00|8243.4|8241|8246.8|8244.4|8246.9|8244.5|8243.4|8241|125
1748602200000|2025-05-30 10:50:00|8246.7|8244.3|8244.3|8241.9|8248.1|8245.7|8244.1|8241.7|128
1748602500000|2025-05-30 10:55:00|8244.4|8242|8246.8|8244.4|8247.2|8245.4|8244.1|8242|269
1748602800000|2025-05-30 11:00:00|8246.9|8244.5|8245.1|8242.7|8247.7|8245.5|8243.3|8240.9|205
1748603100000|2025-05-30 11:05:00|8245.3|8242.9|8246.3|8243.9|8246.7|8244.3|8244.7|8242.3|105
1748603400000|2025-05-30 11:10:00|8246.8|8244.4|8247.7|8245.3|8249.2|8246.8|8246.5|8244.1|147
1748603700000|2025-05-30 11:15:00|8247.6|8245.2|8244.2|8241.8|8247.6|8245.2|8243.1|8240.7|161
1748604000000|2025-05-30 11:20:00|8244.3|8241.9|8243.8|8242.3|8245.2|8242.8|8243.2|8240.8|154
1748604300000|2025-05-30 11:25:00|8244|8242.5|8244.4|8242.9|8245.9|8244.4|8243.5|8241.5|159
1748604600000|2025-05-30 11:30:00|8244.6|8243.1|8245.3|8243.8|8246.4|8244|8242.7|8241.2|137
1748604900000|2025-05-30 11:35:00|8245.1|8243.6|8247.7|8246.2|8247.7|8246.2|8244|8242.5|112
1748605200000|2025-05-30 11:40:00|8247.6|8246.1|8246|8244.5|8248.4|8246.1|8244.7|8243.2|148
1748605500000|2025-05-30 11:45:00|8246.1|8244.6|8247.2|8244.8|8247.8|8246.3|8245.1|8242.7|126
1748605800000|2025-05-30 11:50:00|8247.1|8244.7|8245.5|8243.1|8250.5|8248.3|8244.7|8242.7|192
1748606100000|2025-05-30 11:55:00|8245.6|8243.2|8241.5|8239.1|8245.6|8243.5|8240.2|8237.9|256
1748606400000|2025-05-30 12:00:00|8241.6|8239.2|8241.3|8238.9|8243.2|8240.8|8240.4|8238|219
1748606700000|2025-05-30 12:05:00|8241.2|8238.8|8239.6|8237.2|8241.8|8239.4|8231.4|8229|436
1748607000000|2025-05-30 12:10:00|8239.2|8236.8|8227.6|8225.2|8239.2|8236.8|8224.9|8222.5|1026
1748607300000|2025-05-30 12:15:00|8227.7|8225.3|8230.4|8228|8232.2|8229.8|8225.1|8222.7|621
1748607600000|2025-05-30 12:20:00|8230.2|8227.8|8226.4|8224.9|8230.3|8227.9|8224.5|8222.1|425
1748607900000|2025-05-30 12:25:00|8226.3|8224.8|8226.5|8221.5|8227|8224.8|8224.4|8221.5|309
1748608200000|2025-05-30 12:30:00|8227|8222|8228.8|8226.4|8230.8|8228.4|8222.4|8220|519
1748608500000|2025-05-30 12:35:00|8228.7|8226.3|8214.2|8211.8|8228.7|8226.3|8213.8|8211.4|556
1748608800000|2025-05-30 12:40:00|8214.3|8211.9|8215.5|8213.1|8219.3|8216.9|8213.1|8210.7|460
1748609100000|2025-05-30 12:45:00|8215.4|8213|8225.5|8223.1|8226.8|8224.4|8214.3|8211.9|426
1748609400000|2025-05-30 12:50:00|8225.6|8223.2|8227.2|8224.8|8227.9|8225.5|8224.6|8222.2|415
1748609700000|2025-05-30 12:55:00|8227.5|8225.1|8227.2|8224.8|8229.6|8227.2|8225.3|8222.9|294
1748610000000|2025-05-30 13:00:00|8227.3|8224.9|8230.3|8227.9|8230.4|8228|8225.2|8222.8|348
1748610300000|2025-05-30 13:05:00|8230.4|8228|8227.1|8224.7|8232|8229.6|8227|8224.6|304
1748610600000|2025-05-30 13:10:00|8227|8224.6|8226.2|8223.8|8227.7|8225.3|8225.2|8222.8|257
1748610900000|2025-05-30 13:15:00|8226.3|8223.9|8236.7|8234.3|8237.3|8234.9|8225.2|8222.8|289
1748611200000|2025-05-30 13:20:00|8236.6|8234.2|8239.2|8236.8|8240.1|8237.7|8234.2|8231.8|361
1748611500000|2025-05-30 13:25:00|8238.9|8236.5|8239.2|8236.8|8239.3|8236.9|8235.5|8233.1|316
1748611800000|2025-05-30 13:30:00|8239.1|8236.7|8235.7|8233.3|8240.7|8238.3|8233.6|8231.2|501
1748612100000|2025-05-30 13:35:00|8235.6|8233.2|8229.1|8226.7|8235.6|8233.2|8226.7|8224.3|447
1748612400000|2025-05-30 13:40:00|8229|8226.6|8237|8234.6|8237|8234.6|8228.6|8226.2|303
1748612700000|2025-05-30 13:45:00|8237.2|8234.8|8239.6|8237.2|8244.3|8241.9|8233.8|8231.4|546
1748613000000|2025-05-30 13:50:00|8239.5|8237.1|8236.4|8234.9|8239.5|8237.1|8233.7|8231.6|490
1748613300000|2025-05-30 13:55:00|8236.3|8234.8|8239.8|8236.3|8240.6|8238.2|8236.3|8234.8|379
1748613600000|2025-05-30 14:00:00|8240.7|8236.2|8237.7|8235.3|8242.5|8240.1|8236.2|8233.8|556
1748613900000|2025-05-30 14:05:00|8237.5|8235.1|8231.3|8228.9|8239.3|8236.9|8231.2|8228.8|370
1748614200000|2025-05-30 14:10:00|8231.4|8229|8229.3|8226.9|8231.9|8229.9|8228.2|8225.8|413
1748614500000|2025-05-30 14:15:00|8229.4|8227|8232|8229.6|8232.5|8230.1|8228.2|8225.8|321
1748614800000|2025-05-30 14:20:00|8232.3|8229.9|8227|8224.6|8232.3|8229.9|8226.9|8224.5|254
1748615100000|2025-05-30 14:25:00|8226.6|8224.2|8231|8228.6|8231.2|8228.8|8224.6|8222.2|404
1748615400000|2025-05-30 14:30:00|8230.8|8228.4|8231.1|8228.7|8234.7|8232.3|8227.6|8225.2|422
1748615700000|2025-05-30 14:35:00|8231|8228.6|8241|8238.6|8242.2|8239.8|8228.8|8226.4|482
1748616000000|2025-05-30 14:40:00|8240.7|8238.3|8236.3|8233.9|8244.4|8242|8236|8233.6|468
1748616300000|2025-05-30 14:45:00|8236.2|8233.8|8238|8235.6|8246.8|8244.4|8235.2|8232.8|587
1748616600000|2025-05-30 14:50:00|8238.1|8235.7|8220|8217.6|8241.2|8238.8|8219.4|8217|1096
1748616900000|2025-05-30 14:55:00|8219.9|8217.5|8216.2|8213.8|8222.1|8219.7|8214.2|8211.8|1240
1748617200000|2025-05-30 15:00:00|8216.5|8214.1|8224.2|8221.8|8226.9|8224.5|8216.5|8214.1|903
1748617500000|2025-05-30 15:05:00|8224.4|8222|8222.2|8219.8|8225.3|8223.4|8217.9|8215.5|475
1748617800000|2025-05-30 15:10:00|8222.1|8219.7|8224.6|8222.2|8225.6|8223.2|8219.3|8216.9|377
1748618100000|2025-05-30 15:15:00|8224.8|8222.4|8225.8|8223.4|8226|8223.6|8221.7|8219.3|417
1748618400000|2025-05-30 15:20:00|8226.1|8223.7|8231.9|8229.5|8231.9|8229.5|8223.2|8220.8|317
1748618700000|2025-05-30 15:25:00|8231.8|8229.4|8228.6|8226.2|8232.8|8230.4|8227|8224.6|337
1748619000000|2025-05-30 15:30:00|8228.5|8226.1|8227.2|8224.8|8230.3|8227.9|8226.6|8224.2|345
1748619300000|2025-05-30 15:35:00|8227.3|8224.9|8227.5|8225.1|8229.5|8227.1|8226.6|8224.2|220
1748619600000|2025-05-30 15:40:00|8227.6|8225.2|8222.8|8220.4|8227.8|8225.4|8219.9|8217.5|303
1748619900000|2025-05-30 15:45:00|8222.9|8220.5|8225.9|8223.5|8226|8223.6|8222.1|8219.7|242
1748620200000|2025-05-30 15:50:00|8225.8|8223.4|8229.2|8226.8|8229.6|8227.2|8225.4|8223|248
1748620500000|2025-05-30 15:55:00|8229.7|8227.3|8231.3|8228.9|8234.9|8232.5|8229.6|8227.2|293
1748620800000|2025-05-30 16:00:00|8231.7|8229.3|8227.3|8224.9|8231.9|8229.5|8227.1|8224.7|280
1748621100000|2025-05-30 16:05:00|8227.2|8224.8|8228.3|8225.9|8228.8|8226.4|8225.4|8223.1|221
1748621400000|2025-05-30 16:10:00|8228.2|8225.8|8226.7|8224.3|8229.1|8226.7|8225.8|8223.4|196
1748621700000|2025-05-30 16:15:00|8226.6|8224.2|8229.5|8227.1|8229.7|8227.3|8226.1|8223.7|168
1748622000000|2025-05-30 16:20:00|8229.4|8227|8227.6|8225.2|8229.5|8227.1|8226.6|8224.2|179
1748622300000|2025-05-30 16:25:00|8227.7|8225.3|8224.4|8222|8228.8|8226.4|8224.1|8221.7|300
1748622600000|2025-05-30 16:30:00|8224.3|8221.9|8226.1|8223.7|8226.5|8224.1|8222.9|8220.5|348
1748622900000|2025-05-30 16:35:00|8226|8223.6|8226.7|8224.3|8227.9|8225.5|8225.1|8222.7|245
1748623200000|2025-05-30 16:40:00|8226.6|8224.2|8228.5|8226.1|8229.9|8227.5|8226.5|8224.1|195
1748623500000|2025-05-30 16:45:00|8228.8|8226.4|8224.5|8222.1|8229.3|8226.9|8222.1|8219.7|231
1748623800000|2025-05-30 16:50:00|8224.2|8221.8|8222|8219.6|8224.2|8221.8|8220.4|8218|216
1748624100000|2025-05-30 16:55:00|8222.3|8219.9|8223.4|8221|8224.4|8222|8222.3|8219.9|183
1748624400000|2025-05-30 17:00:00|8223.5|8221.1|8224.7|8222.3|8225.8|8223.4|8221.9|8219.5|218
1748624700000|2025-05-30 17:05:00|8224.9|8222.5|8224.1|8221.7|8226.6|8224.2|8224.1|8221.7|159
1748625000000|2025-05-30 17:10:00|8224.5|8222.1|8219.3|8216.9|8224.5|8222.1|8219.1|8216.7|212
1748625300000|2025-05-30 17:15:00|8219.1|8216.7|8216.6|8214.2|8220.8|8218.4|8215.9|8213.5|175
1748625600000|2025-05-30 17:20:00|8216.7|8214.3|8218.6|8216.2|8219.4|8217|8214.9|8212.5|193
1748625900000|2025-05-30 17:25:00|8218.5|8216.1|8220.8|8218.4|8220.9|8218.5|8217.7|8215.3|103
1748626200000|2025-05-30 17:30:00|8220.9|8218.5|8217|8214.6|8221.6|8219.2|8216.2|8213.8|126
1748626500000|2025-05-30 17:35:00|8216.7|8214.3|8216.6|8214.2|8217.3|8214.9|8215.6|8213.2|114
1748626800000|2025-05-30 17:40:00|8216.5|8214.1|8215.7|8213.3|8216.9|8214.5|8214.9|8212.5|125
1748627100000|2025-05-30 17:45:00|8215.6|8213.2|8215.6|8213.2|8216.5|8214.1|8214.8|8212.6|132
1748627400000|2025-05-30 17:50:00|8215.5|8213.1|8215.9|8213.5|8216.7|8214.3|8214.2|8211.8|146
1748627700000|2025-05-30 17:55:00|8216|8213.6|8218|8216.5|8218|8216.5|8214|8211.6|176
1748628000000|2025-05-30 18:00:00|8218.6|8216.2|8219.6|8217.2|8220|8217.6|8217.3|8215.3|192
1748628300000|2025-05-30 18:05:00|8219.7|8217.3|8215.7|8213.3|8219.7|8217.3|8215.3|8212.9|169
1748628600000|2025-05-30 18:10:00|8215.6|8213.2|8215.2|8212.8|8215.8|8213.4|8213.8|8211.4|131
1748628900000|2025-05-30 18:15:00|8215.1|8212.7|8218.9|8216.5|8219.2|8216.8|8214|8211.6|206
1748629200000|2025-05-30 18:20:00|8218.8|8216.4|8219.5|8217.1|8219.8|8217.4|8217.2|8214.8|165
1748629500000|2025-05-30 18:25:00|8219.6|8217.2|8218.4|8216|8220.9|8218.5|8218.3|8215.9|152
1748629800000|2025-05-30 18:30:00|8218.5|8216.1|8219.9|8217.5|8220.9|8218.5|8218.5|8216.1|120
1748630100000|2025-05-30 18:35:00|8220|8217.6|8221.6|8219.2|8222.2|8219.8|8219.9|8217.5|116
1748630400000|2025-05-30 18:40:00|8221.7|8219.3|8222.5|8220.1|8223.3|8220.9|8221.5|8219.1|145
1748630700000|2025-05-30 18:45:00|8222.4|8220|8225.2|8222.8|8225.9|8223.5|8221.4|8219|128
1748631000000|2025-05-30 18:50:00|8225.1|8222.7|8224.6|8222.2|8225.9|8223.5|8224.5|8222.1|115
1748631300000|2025-05-30 18:55:00|8224.7|8222.3|8225|8222.6|8225.4|8223|8223.1|8220.7|163
1748631600000|2025-05-30 19:00:00|8224.9|8222.5|8224.9|8222.5|8226.3|8223.9|8224.1|8221.7|182
1748631900000|2025-05-30 19:05:00|8224.8|8222.4|8225.4|8223|8226.3|8223.9|8224.2|8221.8|121
1748632200000|2025-05-30 19:10:00|8225.5|8223.1|8225.3|8222.9|8226.3|8223.9|8224.8|8222.4|118
1748632500000|2025-05-30 19:15:00|8225.4|8223|8226.5|8224.1|8226.8|8224.4|8224.6|8222.2|90
1748632800000|2025-05-30 19:20:00|8226.4|8224|8226.7|8224.3|8227.1|8224.7|8225.3|8222.9|94
1748633100000|2025-05-30 19:25:00|8226.8|8224.4|8228|8225.6|8228.7|8226.3|8225.9|8223.5|98
1748633400000|2025-05-30 19:30:00|8228.1|8225.7|8230|8227.6|8230.2|8227.8|8227.6|8225.2|105
1748633700000|2025-05-30 19:35:00|8230.1|8227.7|8230.3|8227.9|8231.5|8229.1|8229.7|8227.3|107
1748634000000|2025-05-30 19:40:00|8230.2|8227.8|8230.8|8228.4|8231.2|8228.8|8229.7|8227.3|119
1748634300000|2025-05-30 19:45:00|8230.7|8228.3|8231.1|8228.7|8231.8|8229.4|8229.7|8227.3|75
1748634600000|2025-05-30 19:50:00|8231|8228.6|8229.3|8226.9|8231.9|8229.5|8229.2|8226.8|150
1748634900000|2025-05-30 19:55:00|8229.4|8227|8228.2|8225.8|8232.4|8230|8228|8225.6|326
1748635200000|2025-05-30 20:00:00|8228.3|8225.9|8230.5|8228.1|8231.1|8228.7|8228.2|8225.8|209
1748635500000|2025-05-30 20:05:00|8230.7|8228.3|8232.1|8229.7|8232.9|8230.5|8230.5|8228.1|87
1748635800000|2025-05-30 20:10:00|8232|8229.6|8231.6|8229.2|8233.2|8230.8|8231.5|8229.1|68
1748636100000|2025-05-30 20:15:00|8231.7|8229.3|8231.2|8228.8|8232|8229.6|8230.3|8227.9|105
1748636400000|2025-05-30 20:20:00|8231|8228.6|8231.2|8228.8|8231.2|8228.8|8229.8|8227.4|44
1748636700000|2025-05-30 20:25:00|8231.1|8228.7|8233.7|8231.3|8233.8|8231.4|8230.5|8228.1|105
1748637000000|2025-05-30 20:30:00|8233.8|8231.4|8233.1|8230.7|8233.9|8231.5|8232.2|8229.8|188
1748637300000|2025-05-30 20:35:00|8232.8|8230.4|8233.8|8231.4|8233.8|8231.4|8232.6|8230.2|38
1748637600000|2025-05-30 20:40:00|8233.7|8231.3|8233.5|8231.1|8234.5|8232.1|8233.5|8231.1|52
1748637900000|2025-05-30 20:45:00|8233.3|8230.9|8231.8|8229.4|8233.3|8230.9|8231.6|8228.6|67
1748638200000|2025-05-30 20:50:00|8231.9|8229.5|8234.3|8230|8235.6|8231.8|8231.8|8228.8|158
1748638500000|2025-05-30 20:55:00|8235.1|8229.2|8230.2|8223.7|8236.4|8229.9|8228.3|8221.8|692
1748808000000|2025-06-01 20:00:00|8225.3|8219.3|8225.3|8219.3|8225.3|8219.3|8225.3|8219.3|1
1748811300000|2025-06-01 20:55:00|8226|8218.5|8226|8218.5|8226|8218.5|8226|8218.5|1
1748811600000|2025-06-01 21:00:00|8225.5|8219|8225.5|8219|8225.5|8219|8225.5|8219|1
1748813100000|2025-06-01 21:25:00|8241.1|8234.6|8243.2|8236.7|8243.5|8237|8241.1|8234.6|26
1748814300000|2025-06-01 21:45:00|8225.9|8219.4|8227|8220.5|8227|8220.5|8225.3|8218.8|12
1748815200000|2025-06-01 22:00:00|8226.9|8220.4|8226.6|8220.1|8231.5|8225|8222.9|8216.4|167
1748815500000|2025-06-01 22:05:00|8225.9|8220.9|8223.6|8219.8|8226|8221|8222.9|8218.6|61
1748815800000|2025-06-01 22:10:00|8223.4|8219.6|8222.9|8220.5|8223.4|8220.5|8221.5|8218.5|116
1748816100000|2025-06-01 22:15:00|8222.8|8220.4|8222.8|8220.4|8224.9|8222.5|8222.6|8220.2|126
1748816400000|2025-06-01 22:20:00|8222.7|8220.3|8225.5|8223.1|8225.6|8223.2|8222.7|8220.3|92
1748816700000|2025-06-01 22:25:00|8225.6|8223.2|8226.2|8223.8|8226.8|8224.4|8225|8222.6|75
1748817000000|2025-06-01 22:30:00|8226.1|8223.7|8227.4|8225|8227.8|8225.4|8226|8223.6|100
1748817300000|2025-06-01 22:35:00|8226.9|8224.5|8227.3|8224.9|8227.5|8225.1|8225.7|8223.3|68
1748817600000|2025-06-01 22:40:00|8226.9|8224.5|8227.1|8224.7|8228|8225.6|8226.9|8224.5|46
1748817900000|2025-06-01 22:45:00|8227.2|8224.8|8224.6|8222.2|8227.2|8224.8|8224.6|8222.2|108
1748818200000|2025-06-01 22:50:00|8224.5|8222.1|8222|8219.6|8224.8|8222.4|8221.2|8218.8|90
1748818500000|2025-06-01 22:55:00|8221.9|8219.5|8221.2|8218.8|8221.9|8219.5|8220.2|8217.8|61
1748818800000|2025-06-01 23:00:00|8221.1|8218.7|8220.3|8217.9|8222.8|8220.4|8219.4|8217|87
1748819100000|2025-06-01 23:05:00|8220.4|8218|8219.9|8217.5|8221.7|8219.3|8219|8216.6|119
1748819400000|2025-06-01 23:10:00|8220.2|8217.8|8221|8218.6|8221.5|8219.1|8219.6|8217.2|82
1748819700000|2025-06-01 23:15:00|8221.1|8218.7|8222.6|8220.2|8222.9|8220.5|8220.9|8218.5|68
1748820000000|2025-06-01 23:20:00|8222.7|8220.3|8221.8|8219.4|8222.9|8220.5|8221.3|8218.9|107
1748820300000|2025-06-01 23:25:00|8222|8219.6|8221|8218.6|8222.2|8219.8|8220.4|8218|82
1748820600000|2025-06-01 23:30:00|8220.5|8218.5|8222|8219.6|8222.6|8220.2|8220.1|8217.7|149
1748820900000|2025-06-01 23:35:00|8221.9|8219.5|8222.6|8220.2|8222.9|8220.5|8221|8218.6|124
1748821200000|2025-06-01 23:40:00|8222.5|8220.1|8222|8219.6|8223.4|8221|8221.9|8219.5|85
1748821500000|2025-06-01 23:45:00|8222.2|8219.8|8221.3|8218.9|8222.2|8219.8|8218.8|8216.4|126
1748821800000|2025-06-01 23:50:00|8221.4|8219|8222.3|8219.9|8222.9|8220.5|8221.2|8218.8|92
1748822100000|2025-06-01 23:55:00|8222.4|8220|8224|8221.6|8225.4|8223|8222.2|8219.8|98
1748822400000|2025-06-02 00:00:00|8224.1|8221.7|8219|8216.6|8224.5|8222.1|8218.9|8216.5|234
1748822700000|2025-06-02 00:05:00|8218.9|8216.5|8217.2|8214.8|8220|8217.6|8216.6|8214.2|194
1748823000000|2025-06-02 00:10:00|8217.3|8214.9|8213.1|8210.7|8217.3|8214.9|8212.4|8210|256
1748823300000|2025-06-02 00:15:00|8213.2|8210.8|8212.7|8210.3|8214.7|8212.3|8212.1|8209.7|196
1748823600000|2025-06-02 00:20:00|8212.8|8210.4|8213.7|8211.3|8214.7|8212.3|8212.7|8210.3|243
1748823900000|2025-06-02 00:25:00|8213.8|8211.4|8214.1|8211.5|8215.6|8213.2|8213.7|8211.3|192
1748824200000|2025-06-02 00:30:00|8214.3|8211.6|8216.1|8213.7|8216.2|8213.8|8212.9|8210.5|208
1748824500000|2025-06-02 00:35:00|8216.5|8214.1|8217.2|8214.8|8217.9|8215.5|8215.3|8212.9|188
1748824800000|2025-06-02 00:40:00|8217.1|8214.7|8216.1|8213.7|8217.6|8215.2|8215.5|8213.1|214
1748825100000|2025-06-02 00:45:00|8216|8213.6|8215.6|8213.2|8218.1|8215.7|8215.5|8213.1|182
1748825400000|2025-06-02 00:50:00|8215.7|8213.3|8213.9|8211.5|8216.5|8214.1|8213.1|8210.7|265
1748825700000|2025-06-02 00:55:00|8213.5|8211.1|8218.9|8216.5|8219.6|8217.2|8213.5|8211.1|228
1748826000000|2025-06-02 01:00:00|8218.8|8216.4|8217.7|8215.3|8219.5|8217.1|8217.4|8215|233
1748826300000|2025-06-02 01:05:00|8217.8|8215.4|8217.7|8215.3|8219.2|8216.8|8216.1|8213.7|192
1748826600000|2025-06-02 01:10:00|8217.8|8215.4|8219.5|8217.1|8219.7|8217.3|8217.1|8214.7|171
1748826900000|2025-06-02 01:15:00|8219.4|8217|8221.3|8218.9|8221.8|8219.4|8218.3|8215.9|230
1748827200000|2025-06-02 01:20:00|8221.6|8219.2|8219.1|8216.7|8222.5|8220.1|8219|8216.6|137
1748827500000|2025-06-02 01:25:00|8219|8216.6|8213.5|8211.1|8219.1|8216.7|8212.9|8210.5|244
1748827800000|2025-06-02 01:30:00|8213.4|8211|8214.2|8211.8|8215.9|8213.5|8210.8|8208.4|259
1748828100000|2025-06-02 01:35:00|8214.3|8211.9|8213.9|8211.5|8217.4|8215|8213|8210.6|213
1748828400000|2025-06-02 01:40:00|8213.8|8211.4|8214.7|8212.3|8217.1|8214.7|8213.5|8211.1|189
1748828700000|2025-06-02 01:45:00|8214.6|8212.2|8215.8|8213.4|8217|8214.6|8213.5|8211.1|214
1748829000000|2025-06-02 01:50:00|8215.7|8213.3|8217.2|8214.8|8218|8215.6|8215.7|8213.3|197
1748829300000|2025-06-02 01:55:00|8217.3|8214.9|8219.2|8216.8|8219.4|8217|8217.3|8214.9|219
1748829600000|2025-06-02 02:00:00|8219.4|8217|8219.5|8217.1|8221.2|8218.8|8217.2|8214.8|221
1748829900000|2025-06-02 02:05:00|8219.3|8216.9|8218.1|8215.7|8219.6|8217.2|8217.4|8215|215
1748830200000|2025-06-02 02:10:00|8218.4|8216|8220.1|8217.7|8220.1|8217.7|8217.7|8215.3|130
1748830500000|2025-06-02 02:15:00|8220.2|8217.8|8221|8218.6|8221.1|8218.7|8218.7|8216.3|113
1748830800000|2025-06-02 02:20:00|8220.9|8218.5|8221.7|8219.3|8221.9|8219.5|8219.7|8217.3|164
1748831100000|2025-06-02 02:25:00|8221.8|8219.4|8222.7|8220.3|8222.9|8220.5|8221.3|8218.9|142
1748831400000|2025-06-02 02:30:00|8222.8|8220.4|8223.1|8220.7|8223.4|8221|8220.6|8218.2|148
1748831700000|2025-06-02 02:35:00|8223.3|8220.9|8221.9|8219.5|8223.3|8220.9|8221.7|8219.3|62
1748832000000|2025-06-02 02:40:00|8221.8|8219.4|8221.9|8219.5|8223.2|8220.8|8221.7|8219.3|76
1748832300000|2025-06-02 02:45:00|8222|8219.6|8222|8219.6|8222.3|8219.9|8221.3|8218.9|70
1748832600000|2025-06-02 02:50:00|8222.3|8219.9|8223.2|8220.8|8224|8221.6|8221.5|8219.1|87
1748832900000|2025-06-02 02:55:00|8223.3|8220.9|8225.3|8222.9|8226.2|8223.8|8222.8|8220.4|112
1748833200000|2025-06-02 03:00:00|8225.2|8222.8|8224.9|8222.5|8225.8|8223.4|8223.4|8221|104
1748833500000|2025-06-02 03:05:00|8224.8|8222.4|8227.5|8225.1|8227.6|8225.2|8224.5|8222.1|103
1748833800000|2025-06-02 03:10:00|8227.6|8225.2|8228.1|8225.7|8228.9|8226.5|8226.7|8224.3|134
1748834100000|2025-06-02 03:15:00|8227.9|8225.5|8226.4|8224|8228.1|8225.7|8226.3|8223.9|95
1748834400000|2025-06-02 03:20:00|8226.5|8224.1|8227.7|8225.3|8227.9|8225.5|8225.4|8223|94
1748834700000|2025-06-02 03:25:00|8227.8|8225.4|8228.6|8226.2|8228.8|8226.4|8225.6|8223.2|104
1748835000000|2025-06-02 03:30:00|8228.7|8226.3|8229.7|8227.3|8230.3|8227.9|8228.7|8226.3|134
1748835300000|2025-06-02 03:35:00|8229.6|8227.2|8229.2|8226.8|8231.8|8229.4|8228.9|8226.5|86
1748835600000|2025-06-02 03:40:00|8229|8226.6|8229.2|8226.8|8229.7|8227.3|8228.2|8225.8|108
1748835900000|2025-06-02 03:45:00|8228.9|8226.5|8227.2|8224.8|8229.3|8226.9|8227.1|8224.7|149
1748836200000|2025-06-02 03:50:00|8227.3|8224.9|8227.8|8225.4|8228.4|8226|8226.7|8224.3|68
1748836500000|2025-06-02 03:55:00|8227.9|8225.5|8225.2|8222.8|8229.2|8226.8|8225.1|8222.7|130
1748836800000|2025-06-02 04:00:00|8225|8222.6|8225.2|8222.8|8226.8|8224.4|8224.1|8221.7|126
1748837100000|2025-06-02 04:05:00|8225.3|8222.9|8226.4|8224|8226.8|8224.4|8225|8222.6|109
1748837400000|2025-06-02 04:10:00|8226.3|8223.9|8227.2|8224.8|8227.6|8225.2|8225.4|8223|85
1748837700000|2025-06-02 04:15:00|8227.3|8224.9|8227.6|8225.2|8228.7|8226.3|8226.6|8224.2|87
1748838000000|2025-06-02 04:20:00|8227.5|8225.1|8226.7|8224.3|8227.6|8225.2|8226.2|8223.8|105
1748838300000|2025-06-02 04:25:00|8226.6|8224.2|8225.5|8223.1|8226.7|8224.3|8225.2|8222.8|96
1748838600000|2025-06-02 04:30:00|8225.6|8223.2|8226.3|8223.9|8226.7|8224.3|8225.2|8222.8|99
1748838900000|2025-06-02 04:35:00|8226.2|8223.8|8227.2|8224.8|8227.2|8224.8|8225.9|8223.5|76
1748839200000|2025-06-02 04:40:00|8227.1|8224.7|8226.7|8224.3|8227.4|8225|8225.5|8223.1|126
1748839500000|2025-06-02 04:45:00|8226.6|8224.2|8226.9|8224.5|8227.9|8225.5|8226.5|8224.1|123
1748839800000|2025-06-02 04:50:00|8227|8224.6|8225.6|8223.2|8227.2|8224.8|8225.3|8222.9|127
1748840100000|2025-06-02 04:55:00|8225.7|8223.3|8225.7|8223.3|8225.9|8223.5|8224.9|8222.5|125
1748840400000|2025-06-02 05:00:00|8225.5|8223.1|8222.8|8220.4|8226.6|8224.8|8222.7|8220.3|210
1748840700000|2025-06-02 05:05:00|8222.9|8220.5|8222.5|8220.1|8223.9|8221.5|8221.9|8219.5|135
1748841000000|2025-06-02 05:10:00|8222.6|8220.2|8222.5|8220.1|8223.8|8221.4|8221.7|8219.3|165
1748841300000|2025-06-02 05:15:00|8222.6|8220.2|8221.2|8218.8|8222.6|8220.2|8220.8|8218.4|116
1748841600000|2025-06-02 05:20:00|8221.3|8218.9|8220.4|8218|8222.1|8219.7|8219.7|8217.3|125
1748841900000|2025-06-02 05:25:00|8220.2|8217.8|8218.7|8216.3|8221|8218.6|8218.3|8215.9|160
1748842200000|2025-06-02 05:30:00|8218.8|8216.4|8216.7|8214.3|8220.1|8217.7|8216.7|8214.3|119
1748842500000|2025-06-02 05:35:00|8216.8|8214.4|8215.3|8212.9|8216.8|8214.4|8214.6|8212.2|112
1748842800000|2025-06-02 05:40:00|8215.1|8212.7|8214.3|8211.9|8215.6|8213.2|8214.1|8211.7|91
1748843100000|2025-06-02 05:45:00|8214.2|8211.8|8209.7|8207.3|8214.2|8211.8|8209.1|8206.7|173
1748843400000|2025-06-02 05:50:00|8209.5|8207.1|8214.5|8212.1|8214.6|8212.2|8209|8206.6|159
1748843700000|2025-06-02 05:55:00|8214.1|8211.7|8207.6|8205.2|8214.3|8211.9|8207.5|8205.1|221
1748844000000|2025-06-02 06:00:00|8207.9|8205.5|8208.9|8206.5|8210.8|8208.4|8207.6|8205.2|216
1748844300000|2025-06-02 06:05:00|8209|8206.6|8208.8|8207.3|8211.3|8208.9|8207.8|8205.6|182
1748844600000|2025-06-02 06:10:00|8209|8207.5|8208|8205.6|8209.9|8207.8|8207.7|8205.3|164
1748844900000|2025-06-02 06:15:00|8207.9|8205.5|8204.9|8202.5|8209.3|8206.9|8204.2|8201.8|192
1748845200000|2025-06-02 06:20:00|8205|8202.6|8204.7|8202.3|8207|8204.6|8203.1|8200.7|222
1748845500000|2025-06-02 06:25:00|8205|8202.6|8205.9|8203.1|8207|8204.6|8203.6|8201.5|170
1748845800000|2025-06-02 06:30:00|8206.3|8203.2|8199.5|8197.1|8206.3|8203.5|8199.1|8196.7|264
1748846100000|2025-06-02 06:35:00|8199.6|8197.2|8200.2|8197.8|8200.4|8198|8198.1|8196.1|219
1748846400000|2025-06-02 06:40:00|8200.3|8197.9|8197.6|8195.2|8201.4|8199|8195.4|8193|274
1748846700000|2025-06-02 06:45:00|8197.7|8195.3|8198.3|8195.9|8199.9|8197.5|8196.4|8194|202
1748847000000|2025-06-02 06:50:00|8198.2|8195.8|8200.4|8198|8201.2|8198.8|8197.7|8195.3|203
1748847300000|2025-06-02 06:55:00|8200.3|8197.9|8201.7|8199.3|8202.3|8199.9|8197.5|8195.1|288
1748847600000|2025-06-02 07:00:00|8201.6|8199.2|8197|8194.6|8204.6|8202.2|8196.8|8194.4|365
1748847900000|2025-06-02 07:05:00|8196.9|8194.5|8198.6|8196.2|8199.7|8197.3|8194.8|8192.4|272
1748848200000|2025-06-02 07:10:00|8198.8|8196.4|8193.7|8191.3|8199.8|8197.4|8192.6|8190.2|261
1748848500000|2025-06-02 07:15:00|8193.6|8191.2|8193.9|8191.5|8194.7|8192.3|8191.9|8189.5|267
1748848800000|2025-06-02 07:20:00|8193.8|8191.4|8192.6|8190.2|8195.5|8193.1|8191.9|8189.5|219
1748849100000|2025-06-02 07:25:00|8192.4|8190|8190.6|8188|8192.9|8190.5|8189.3|8186.9|275
1748849400000|2025-06-02 07:30:00|8190.5|8187.9|8192.1|8189.7|8194.8|8192.4|8190.3|8187.9|277
1748849700000|2025-06-02 07:35:00|8192.2|8189.8|8191.9|8189.5|8194.7|8192.3|8189.8|8187.4|248
1748850000000|2025-06-02 07:40:00|8191.8|8189.4|8187|8184.6|8193.6|8191.2|8185.9|8183.7|226
1748850300000|2025-06-02 07:45:00|8187.5|8185.1|8182|8179.6|8188.6|8186.2|8181.7|8179.5|411
1748850600000|2025-06-02 07:50:00|8181.9|8179.5|8179.5|8177.1|8181.9|8179.5|8173|8170.6|536
1748850900000|2025-06-02 07:55:00|8179.6|8177.2|8180.8|8178.4|8181.6|8179.8|8178.4|8176|481
1748851200000|2025-06-02 08:00:00|8180.9|8178.5|8180.7|8178.3|8182|8179.6|8177.4|8175|426
1748851500000|2025-06-02 08:05:00|8180.8|8178.4|8180.8|8178.4|8181.2|8178.8|8178|8175.6|302
1748851800000|2025-06-02 08:10:00|8180.3|8177.9|8182.1|8179.7|8183.8|8181.4|8180.1|8177.7|250
1748852100000|2025-06-02 08:15:00|8182|8179.6|8181.2|8179.7|8182.2|8180.4|8178.6|8176.2|203
1748852400000|2025-06-02 08:20:00|8181.5|8179.1|8182|8179.6|8182.6|8180.2|8180.2|8177.8|330
1748852700000|2025-06-02 08:25:00|8182.1|8179.7|8188.2|8185.8|8189.2|8186.8|8181.7|8179.3|238
1748853000000|2025-06-02 08:30:00|8187.9|8185.5|8190.7|8188.3|8191.5|8189.1|8187.8|8185.4|303
1748853300000|2025-06-02 08:35:00|8190.1|8187.7|8186|8183.6|8190.5|8188.1|8185.7|8183.3|246
1748853600000|2025-06-02 08:40:00|8186.1|8183.7|8185.3|8182.9|8187.2|8184.8|8183.4|8181|258
1748853900000|2025-06-02 08:45:00|8185.2|8182.8|8182.5|8180.1|8186.3|8183.9|8182.1|8179.7|218
1748854200000|2025-06-02 08:50:00|8182.2|8179.8|8180.7|8178.3|8183.9|8181.5|8178.7|8176.6|276
1748854500000|2025-06-02 08:55:00|8180.8|8178.4|8178.1|8176.6|8181.4|8179|8177.3|8175.3|314
1748854800000|2025-06-02 09:00:00|8177.9|8176.4|8171.4|8169.9|8178.3|8176.4|8170.6|8168.6|343
1748855100000|2025-06-02 09:05:00|8171.2|8169.7|8170.1|8167.7|8175.2|8173.4|8169.7|8167.7|296
1748855400000|2025-06-02 09:10:00|8170|8167.6|8166.3|8163.9|8171.7|8169.3|8164.9|8162.8|321
1748855700000|2025-06-02 09:15:00|8166.5|8164.1|8161.2|8158.8|8166.8|8164.4|8160.2|8158.4|390
1748856000000|2025-06-02 09:20:00|8161.1|8158.7|8158.5|8157|8162.3|8159.9|8157.6|8156.1|345
1748856300000|2025-06-02 09:25:00|8158.3|8156.8|8163.3|8160.9|8163.6|8161.6|8158.3|8156.5|325
1748856600000|2025-06-02 09:30:00|8163.2|8160.8|8165.5|8163.1|8165.7|8163.4|8161.9|8159.5|249
1748856900000|2025-06-02 09:35:00|8165.4|8163|8167.7|8165.3|8169.3|8167.3|8165.3|8162.9|264
1748857200000|2025-06-02 09:40:00|8167.6|8165.2|8167.2|8164.8|8168.3|8165.9|8166.6|8164.2|213
1748857500000|2025-06-02 09:45:00|8166.9|8164.5|8167.8|8165.4|8168|8165.6|8164.8|8163.1|190
1748857800000|2025-06-02 09:50:00|8167.9|8165.5|8171.3|8168.9|8171.4|8169|8167.7|8165.3|164
1748858100000|2025-06-02 09:55:00|8171.4|8169|8171.3|8168.9|8171.7|8169.3|8167.9|8165.5|217
1748858400000|2025-06-02 10:00:00|8171.2|8168.8|8171.8|8169.4|8173.6|8171.2|8170.8|8168.4|274
1748858700000|2025-06-02 10:05:00|8171.7|8169.3|8176.7|8174.3|8177.5|8175.1|8171.2|8168.8|172
1748859000000|2025-06-02 10:10:00|8176.9|8174.5|8178.8|8177.3|8179.9|8177.9|8176.8|8174.4|189
1748859300000|2025-06-02 10:15:00|8179|8177.5|8176.1|8174.6|8179.5|8177.8|8176.1|8174.6|153
1748859600000|2025-06-02 10:20:00|8176.2|8174.7|8174|8172.5|8176.2|8174.7|8172.4|8170.5|170
1748859900000|2025-06-02 10:25:00|8173.9|8172.4|8177.3|8175.8|8177.9|8176.4|8173|8171.5|134
1748860200000|2025-06-02 10:30:00|8177.4|8175.9|8181.4|8179.9|8182.6|8180.9|8177.4|8175.9|169
1748860500000|2025-06-02 10:35:00|8181.5|8180|8181.7|8179.3|8182.1|8180.3|8180.8|8178.4|138
1748860800000|2025-06-02 10:40:00|8181.8|8179.4|8180.8|8178.4|8183.2|8180.8|8179.7|8177.3|186
1748861100000|2025-06-02 10:45:00|8180.7|8178.3|8180.4|8178|8182.6|8180.2|8180.2|8177.8|178
1748861400000|2025-06-02 10:50:00|8180.3|8177.9|8180.4|8178.9|8180.8|8179|8177.2|8174.8|170
1748861700000|2025-06-02 10:55:00|8181|8179.5|8183|8181.5|8183.9|8182.1|8178.5|8176.1|278
1748862000000|2025-06-02 11:00:00|8182.8|8181.3|8186.2|8183.8|8186.3|8184.4|8182.5|8180.6|237
1748862300000|2025-06-02 11:05:00|8186.1|8183.7|8179.3|8176.9|8186.5|8184.1|8179|8176.6|232
1748862600000|2025-06-02 11:10:00|8179.5|8177.1|8181.2|8178.8|8182.2|8179.8|8178.7|8176.3|268
1748862900000|2025-06-02 11:15:00|8181.1|8178.7|8179.3|8176.9|8181.1|8178.7|8178.1|8175.7|182
1748863200000|2025-06-02 11:20:00|8179.2|8176.8|8177.6|8175.2|8181.1|8178.7|8176.6|8174.2|195
1748863500000|2025-06-02 11:25:00|8177.5|8175.1|8175.2|8172.8|8177.5|8175.1|8173.1|8170.7|198
1748863800000|2025-06-02 11:30:00|8175|8172.6|8181.5|8179.1|8181.9|8179.5|8174.8|8172.4|231
1748864100000|2025-06-02 11:35:00|8181.6|8179.2|8184.1|8181.7|8184.9|8182.5|8181.4|8179|191
1748864400000|2025-06-02 11:40:00|8184|8181.6|8184.7|8182.3|8186.3|8183.9|8182.9|8180.5|243
1748864700000|2025-06-02 11:45:00|8184.8|8182.4|8183.3|8180.9|8185|8182.6|8181.3|8178.9|195
1748865000000|2025-06-02 11:50:00|8183.4|8181|8181.9|8179.5|8183.7|8181.3|8181.5|8179.1|194
1748865300000|2025-06-02 11:55:00|8182.1|8179.7|8179.7|8178.2|8182.2|8179.8|8177.5|8175.2|290
1748865600000|2025-06-02 12:00:00|8181.7|8179.3|8181.5|8179.1|8185.8|8183.6|8179.6|8177.2|333
1748865900000|2025-06-02 12:05:00|8181.6|8179.2|8177.6|8175.2|8181.6|8179.2|8174.9|8172.5|219
1748866200000|2025-06-02 12:10:00|8177.5|8175.1|8179.1|8176.7|8180.9|8178.5|8176.7|8174.3|240
1748866500000|2025-06-02 12:15:00|8179.2|8176.8|8179.8|8177.4|8181|8178.6|8179|8176.6|182
1748866800000|2025-06-02 12:20:00|8180|8177.6|8178.1|8175.7|8180.7|8178.3|8177.4|8175|156
1748867100000|2025-06-02 12:25:00|8177.9|8175.5|8179|8176.6|8179.5|8178|8175.8|8173.4|192
1748867400000|2025-06-02 12:30:00|8178.9|8176.5|8173.8|8171.4|8179|8176.7|8173.5|8171.1|188
1748867700000|2025-06-02 12:35:00|8173.7|8171.3|8171.6|8170.1|8174.4|8172.6|8171.6|8170.1|183
1748868000000|2025-06-02 12:40:00|8171.5|8170|8177.3|8175.8|8177.3|8175.8|8171.4|8169.6|249
1748868300000|2025-06-02 12:45:00|8177.4|8175.9|8178.3|8175.9|8180.8|8178.8|8177|8174.6|243
1748868600000|2025-06-02 12:50:00|8178.2|8175.8|8179.3|8176.9|8179.6|8177.2|8174.7|8172.3|207
1748868900000|2025-06-02 12:55:00|8179.4|8177|8181.4|8179.9|8183|8180.9|8179.4|8177|201
1748869200000|2025-06-02 13:00:00|8181.5|8180|8185.7|8184.2|8186.5|8185|8181.3|8179.3|245
1748869500000|2025-06-02 13:05:00|8185.5|8184|8184.7|8182.3|8187.1|8185.6|8184.6|8182.3|197
1748869800000|2025-06-02 13:10:00|8184.4|8182|8181.7|8179.3|8185|8183.5|8180.3|8178.3|274
1748870100000|2025-06-02 13:15:00|8181.5|8179.1|8185.7|8183.3|8187.2|8184.8|8181|8178.6|239
1748870400000|2025-06-02 13:20:00|8185.6|8183.2|8185.7|8183.3|8186.5|8184.1|8183.3|8181.2|190
1748870700000|2025-06-02 13:25:00|8185.6|8183.2|8189.1|8186.7|8191.5|8189.3|8185.5|8183.1|398
1748871000000|2025-06-02 13:30:00|8189|8186.6|8190.6|8188.2|8192.6|8190.7|8188.6|8186.2|432
1748871300000|2025-06-02 13:35:00|8190.7|8188.3|8189.9|8187.5|8192.7|8190.3|8187|8184.6|361
1748871600000|2025-06-02 13:40:00|8190.2|8187.8|8180.4|8177.6|8190.2|8187.8|8179.6|8177.2|292
1748871900000|2025-06-02 13:45:00|8180.3|8177.4|8182.7|8180.3|8182.8|8180.5|8175.5|8173.3|418
1748872200000|2025-06-02 13:50:00|8182.5|8180.1|8178.7|8176.3|8182.7|8180.3|8176.7|8174.3|491
1748872500000|2025-06-02 13:55:00|8179.1|8176.7|8183.2|8178.2|8183.2|8179.4|8176.8|8174.4|351
1748872800000|2025-06-02 14:00:00|8177.2|8172.2|8163.6|8161.2|8178.5|8173.5|8162.7|8160.3|846
1748873100000|2025-06-02 14:05:00|8163.7|8161.3|8165.5|8163.1|8167.4|8165.1|8158.2|8155.8|655
1748873400000|2025-06-02 14:10:00|8165.4|8163|8164|8162.5|8169|8166.6|8163.3|8160.9|481
1748873700000|2025-06-02 14:15:00|8163.9|8162.4|8164.8|8162.4|8168.6|8166.2|8163.4|8161.3|410
1748874000000|2025-06-02 14:20:00|8164.7|8162.3|8165.1|8162.7|8167.9|8165.5|8163.4|8161|430
1748874300000|2025-06-02 14:25:00|8165.3|8162.9|8168.6|8166.2|8169.4|8167.4|8164.7|8162.3|479
1748874600000|2025-06-02 14:30:00|8168.8|8166.4|8169|8166.6|8170.2|8167.8|8165.3|8162.9|403
1748874900000|2025-06-02 14:35:00|8169.1|8166.7|8170.8|8168.4|8171.6|8169.2|8166.2|8163.8|501
1748875200000|2025-06-02 14:40:00|8170.9|8168.5|8169.6|8167.2|8172.8|8170.4|8169|8166.6|416
1748875500000|2025-06-02 14:45:00|8169.4|8167|8172.1|8169.7|8175.5|8173.1|8169.2|8166.8|418
1748875800000|2025-06-02 14:50:00|8172.2|8169.8|8167.1|8164.7|8174.1|8171.7|8167|8164.6|487
1748876100000|2025-06-02 14:55:00|8167.2|8164.8|8168.2|8165.8|8170.4|8168|8163.4|8161|590
1748876400000|2025-06-02 15:00:00|8168.8|8166.4|8171.3|8168.9|8172.6|8171.1|8167.2|8164.9|588
1748876700000|2025-06-02 15:05:00|8171.2|8168.8|8169.2|8166.8|8171.9|8169.7|8167.7|8166.1|347
1748877000000|2025-06-02 15:10:00|8169.1|8166.7|8171.3|8169.8|8172.7|8170.9|8168.6|8166.3|337
1748877300000|2025-06-02 15:15:00|8171.2|8169.7|8170.8|8169.3|8174.9|8172.5|8170.5|8168.6|303
1748877600000|2025-06-02 15:20:00|8170.9|8169.4|8171.5|8169.1|8174.8|8172.4|8170.1|8168.2|340
1748877900000|2025-06-02 15:25:00|8171.4|8169|8171.2|8168.8|8173.3|8170.9|8170|8167.6|247
1748878200000|2025-06-02 15:30:00|8171.1|8168.7|8173.5|8171.1|8173.5|8171.1|8169.7|8168.2|285
1748878500000|2025-06-02 15:35:00|8173.4|8171|8173.3|8171.8|8178.3|8176.5|8172.8|8170.9|320
1748878800000|2025-06-02 15:40:00|8173.4|8171.9|8170.9|8169.4|8173.5|8171.9|8170.7|8168.5|296
1748879100000|2025-06-02 15:45:00|8171|8169.5|8173.9|8171.5|8174.3|8172|8170.9|8169.4|178
1748879400000|2025-06-02 15:50:00|8173.8|8171.4|8177.5|8175.1|8177.7|8175.3|8173.8|8171.4|270
1748879700000|2025-06-02 15:55:00|8177.4|8175|8175.3|8173.8|8180.9|8178.5|8175|8173.2|261
1748880000000|2025-06-02 16:00:00|8175.2|8173.7|8176.2|8173.8|8179.2|8176.8|8174.4|8172|351
1748880300000|2025-06-02 16:05:00|8176.1|8173.7|8175.2|8172.8|8178.3|8175.9|8174.6|8172.2|182
1748880600000|2025-06-02 16:10:00|8175|8172.6|8177|8174.6|8178.2|8175.8|8175|8172.6|192
1748880900000|2025-06-02 16:15:00|8176.9|8174.5|8177.3|8174.9|8178.3|8176|8176|8173.6|196
1748881200000|2025-06-02 16:20:00|8177.4|8175|8178.1|8175.7|8178.4|8176.2|8176|8174.5|96
1748881500000|2025-06-02 16:25:00|8178|8175.6|8180.4|8178|8181.1|8178.7|8178|8175.6|197
1748881800000|2025-06-02 16:30:00|8180.2|8177.8|8178|8175.6|8182.4|8180|8177.1|8174.7|163
1748882100000|2025-06-02 16:35:00|8178.4|8176|8179.2|8176.8|8180|8177.8|8177.6|8175.2|112
1748882400000|2025-06-02 16:40:00|8179.5|8177.1|8181.1|8178.7|8183.1|8180.7|8179.5|8177.1|195
1748882700000|2025-06-02 16:45:00|8181.2|8178.8|8181.2|8178.8|8181.5|8179.1|8179.7|8177.3|129
1748883000000|2025-06-02 16:50:00|8181.1|8178.7|8183.9|8181.5|8184.7|8182.3|8181.1|8178.7|169
1748883300000|2025-06-02 16:55:00|8183.8|8181.4|8181.7|8179.3|8184.8|8182.4|8181.4|8179|139
1748883600000|2025-06-02 17:00:00|8181.8|8179.4|8182|8179.6|8183.5|8181.1|8180.8|8178.4|281
1748883900000|2025-06-02 17:05:00|8181.9|8179.5|8179.4|8177|8182.1|8179.7|8177.6|8175.6|97
1748884200000|2025-06-02 17:10:00|8179.3|8176.9|8179|8176.6|8180|8177.6|8178.4|8176|99
1748884500000|2025-06-02 17:15:00|8178.9|8176.5|8179.6|8177.2|8181.8|8179.4|8178.6|8176.2|141
1748884800000|2025-06-02 17:20:00|8179.7|8177.3|8182|8179.6|8182.5|8180.1|8179.7|8177.3|98
1748885100000|2025-06-02 17:25:00|8182.1|8179.7|8184.4|8182|8185.2|8182.8|8182.1|8179.7|135
1748885400000|2025-06-02 17:30:00|8184.2|8181.8|8184.3|8181.9|8184.5|8182.1|8182|8179.6|108
1748885700000|2025-06-02 17:35:00|8184.2|8181.8|8182.2|8179.8|8186.1|8183.7|8182.1|8179.7|133
1748886000000|2025-06-02 17:40:00|8182.1|8179.7|8183.5|8181.1|8183.9|8181.5|8181.3|8178.9|127
1748886300000|2025-06-02 17:45:00|8183.6|8181.2|8181.9|8180.4|8183.7|8181.3|8180.2|8178.2|117
1748886600000|2025-06-02 17:50:00|8182.1|8179.7|8181.9|8179.5|8183.7|8181.5|8181.9|8179.5|85
1748886900000|2025-06-02 17:55:00|8181.8|8179.4|8182.7|8180.3|8182.7|8180.3|8180.3|8178.8|129
1748887200000|2025-06-02 18:00:00|8183|8180.6|8182.1|8180.6|8184.2|8181.8|8181.4|8179.4|146
1748887500000|2025-06-02 18:05:00|8181.8|8180.3|8181.5|8179.1|8183.3|8181.2|8179.9|8177.6|122
1748887800000|2025-06-02 18:10:00|8181.4|8179|8182|8179.6|8182.4|8180.4|8180.7|8178.3|164
1748888100000|2025-06-02 18:15:00|8181.9|8179.5|8181.8|8179.4|8183.2|8180.8|8181.2|8179|149
1748888400000|2025-06-02 18:20:00|8181.7|8179.3|8182.7|8181.2|8184|8181.6|8181.1|8178.7|135
1748888700000|2025-06-02 18:25:00|8182.8|8181.3|8180|8177.6|8183|8181.5|8180|8177.6|166
1748889000000|2025-06-02 18:30:00|8180.1|8177.7|8177.1|8174.7|8181.1|8178.7|8176.1|8174.1|175
1748889300000|2025-06-02 18:35:00|8177.2|8174.8|8177.4|8175.9|8179.6|8178|8177.1|8174.7|144
1748889600000|2025-06-02 18:40:00|8177.3|8175.8|8176.7|8174.3|8178.5|8176.1|8176.3|8174.2|142
1748889900000|2025-06-02 18:45:00|8176.8|8174.4|8174.5|8172.1|8176.9|8174.5|8174.4|8172|124
1748890200000|2025-06-02 18:50:00|8174.4|8172|8171.9|8169.5|8174.9|8173|8171.9|8169.5|141
1748890500000|2025-06-02 18:55:00|8171.5|8169.1|8170.3|8168.8|8173.1|8171.1|8170.3|8168.4|170
1748890800000|2025-06-02 19:00:00|8170.7|8169.2|8175.9|8173.5|8176.7|8174.8|8170|8168.4|193
1748891100000|2025-06-02 19:05:00|8176|8173.6|8174.8|8172.4|8176.4|8174.4|8174.3|8171.9|127
1748891400000|2025-06-02 19:10:00|8174.6|8172.2|8172.4|8170|8174.8|8172.6|8171.6|8169.5|104
1748891700000|2025-06-02 19:15:00|8172.3|8169.9|8173.9|8171.5|8174.7|8172.3|8171.7|8169.3|82
1748892000000|2025-06-02 19:20:00|8173.8|8171.4|8174.9|8172.5|8175.3|8172.9|8173.4|8171|93
1748892300000|2025-06-02 19:25:00|8174.8|8172.4|8173.2|8170.8|8174.9|8172.5|8172.4|8170|117
1748892600000|2025-06-02 19:30:00|8173.1|8170.7|8171.3|8168.9|8174|8171.6|8171.1|8168.7|121
1748892900000|2025-06-02 19:35:00|8171.5|8169.1|8169|8166.6|8171.5|8169.1|8168.7|8166.3|63
1748893200000|2025-06-02 19:40:00|8169.1|8166.7|8169|8166.6|8169.3|8167.1|8168.1|8166.1|70
1748893500000|2025-06-02 19:45:00|8168.9|8166.5|8168.5|8166.1|8169.4|8167|8168.5|8166.1|68
1748893800000|2025-06-02 19:50:00|8168.7|8166.3|8169|8166.6|8169.3|8166.9|8168.1|8166.1|79
1748894100000|2025-06-02 19:55:00|8168.9|8166.5|8168.2|8165.8|8169.6|8167.4|8167.7|8165.5|180
1748894400000|2025-06-02 20:00:00|8168.7|8166.3|8169.3|8166.9|8170.3|8168.6|8168.7|8166.3|145
1748894700000|2025-06-02 20:05:00|8169.4|8167|8169.9|8167.5|8170.6|8168.7|8169.2|8166.9|53
1748895000000|2025-06-02 20:10:00|8170|8167.6|8169.7|8167.3|8170.5|8168.1|8169.6|8167.2|51
1748895300000|2025-06-02 20:15:00|8169.8|8167.4|8170.2|8167.8|8170.5|8168.1|8169.8|8167.4|40
1748895600000|2025-06-02 20:20:00|8170.3|8167.9|8170|8167.6|8170.6|8168.2|8169.3|8166.9|57
1748895900000|2025-06-02 20:25:00|8169.9|8167.5|8168.2|8165.8|8170|8167.6|8167.9|8165.5|68
1748896200000|2025-06-02 20:30:00|8168.5|8166.1|8169.8|8167.4|8169.9|8167.5|8168.3|8165.9|65
1748896500000|2025-06-02 20:35:00|8169.9|8167.5|8170.4|8168|8170.4|8168|8169.6|8167.2|34
1748896800000|2025-06-02 20:40:00|8170.3|8167.9|8172|8169.6|8172|8169.6|8170.1|8167.7|50
1748897100000|2025-06-02 20:45:00|8171.8|8169.4|8171.6|8169.2|8172.5|8170.1|8171.1|8168.7|68
1748897400000|2025-06-02 20:50:00|8171.5|8169.1|8171.4|8169|8172|8169.6|8171.2|8168.8|85
1748897700000|2025-06-02 20:55:00|8172.2|8168.3|8178.1|8171.6|8178.2|8171.7|8172.1|8166.8|166
1748898000000|2025-06-02 21:00:00|8178.2|8171.7|8179.1|8172.6|8179.1|8172.6|8177.6|8171.1|8
1748898300000|2025-06-02 21:05:00|8181|8174.5|8172.1|8165.6|8181|8174.5|8172.1|8165.6|11
1748898600000|2025-06-02 21:10:00|8172|8165.5|8174.6|8168.1|8176.3|8169.8|8171.1|8164.6|40
1748898900000|2025-06-02 21:15:00|8174.4|8167.9|8176.3|8169.8|8178.5|8172|8174.1|8167.6|43
1748899200000|2025-06-02 21:20:00|8176.5|8170|8173.8|8167.3|8176.5|8170|8173.4|8166.9|16
1748899500000|2025-06-02 21:25:00|8176.7|8170.2|8176.7|8170.2|8176.7|8170.2|8176.7|8170.2|1
1748899800000|2025-06-02 21:30:00|8181.9|8175.4|8180.8|8174.3|8181.9|8175.4|8180.7|8174.2|11
1748900100000|2025-06-02 21:35:00|8180.7|8174.2|8180.9|8174.4|8180.9|8174.4|8176.3|8169.8|22
1748900400000|2025-06-02 21:40:00|8180.8|8174.3|8176.8|8170.3|8181|8174.5|8176.5|8170|79
1748900700000|2025-06-02 21:45:00|8176.7|8170.2|8173|8166.5|8177.5|8171|8173|8166.5|119
1748901000000|2025-06-02 21:50:00|8173.1|8166.6|8172.5|8166|8173.3|8166.8|8172.2|8165.7|111
1748901300000|2025-06-02 21:55:00|8172.6|8166.1|8173|8166.5|8173|8166.5|8171.7|8165.2|70
1748901600000|2025-06-02 22:00:00|8172.9|8166.4|8173.8|8168.9|8176|8169.5|8172.7|8166.2|209
1748901900000|2025-06-02 22:05:00|8173|8169.6|8173.8|8169.7|8174|8170.8|8172.5|8169.2|71
1748902200000|2025-06-02 22:10:00|8173.7|8169.8|8171.5|8169.1|8173.7|8170.4|8171.5|8169|52
1748902500000|2025-06-02 22:15:00|8171.4|8169|8170.4|8168|8171.6|8169.1|8170.4|8168|60
1748902800000|2025-06-02 22:20:00|8170.3|8167.9|8169.1|8166.7|8170.4|8168|8167.8|8165.4|93
1748903100000|2025-06-02 22:25:00|8168.8|8166.4|8167.3|8164.9|8168.9|8166.5|8166.8|8164.4|50
1748903400000|2025-06-02 22:30:00|8166.9|8164.5|8167.5|8165.1|8167.7|8165.3|8166.9|8164.5|60
1748903700000|2025-06-02 22:35:00|8167.3|8164.9|8167.2|8164.8|8168|8165.4|8167|8164.6|57
1748904000000|2025-06-02 22:40:00|8167.3|8164.9|8168.5|8166.1|8168.5|8166.1|8167.2|8164.8|25
1748904300000|2025-06-02 22:45:00|8168.4|8166|8167.3|8164.9|8169.5|8167.1|8167.3|8164.9|52
1748904600000|2025-06-02 22:50:00|8167.2|8164.8|8167.2|8164.8|8167.6|8165.2|8167.2|8164.8|17
1748904900000|2025-06-02 22:55:00|8167.3|8164.9|8166.5|8164.1|8168.7|8166.3|8166.2|8163.8|66
1748905200000|2025-06-02 23:00:00|8166.3|8163.9|8166.1|8163.7|8167|8164.6|8164.5|8162.1|91
1748905500000|2025-06-02 23:05:00|8166.2|8163.8|8165.7|8163.3|8166.4|8164|8165.4|8163|40
1748905800000|2025-06-02 23:10:00|8165.6|8163.2|8164.8|8162.4|8165.6|8163.2|8164.8|8162.4|28
1748906100000|2025-06-02 23:15:00|8164.9|8162.5|8164|8161.6|8165|8162.6|8163.4|8161|78
1748906400000|2025-06-02 23:20:00|8163.9|8161.5|8164.1|8161.7|8164.2|8161.8|8163.5|8161.1|43
1748906700000|2025-06-02 23:25:00|8164|8161.6|8165.7|8163.3|8166.3|8163.9|8161.7|8159.3|149
1748907000000|2025-06-02 23:30:00|8165.5|8163.1|8163.6|8161.2|8165.5|8163.1|8163.4|8161|100
1748907300000|2025-06-02 23:35:00|8163.8|8161.4|8163|8160.6|8164.2|8161.8|8161.8|8159.4|98
1748907600000|2025-06-02 23:40:00|8163.1|8160.7|8161.9|8159.5|8163.5|8161.1|8161.8|8159.4|157
1748907900000|2025-06-02 23:45:00|8162|8159.6|8161.8|8159.4|8162.8|8160.4|8161.5|8159.1|72
1748908200000|2025-06-02 23:50:00|8161.9|8159.5|8162.8|8160.4|8162.8|8160.4|8161.5|8159.1|54
1748908500000|2025-06-02 23:55:00|8162.9|8160.5|8161|8158.6|8162.9|8160.5|8160.8|8158.4|44
1748908800000|2025-06-03 00:00:00|8161.2|8158.8|8165.7|8163.3|8166.2|8163.8|8159.4|8157.5|186
1748909100000|2025-06-03 00:05:00|8165.8|8163.4|8166.4|8164|8167.9|8165.5|8165.8|8163.4|169
1748909400000|2025-06-03 00:10:00|8166.2|8163.8|8167.3|8164.9|8168.6|8166.2|8165.2|8162.8|138
1748909700000|2025-06-03 00:15:00|8167.1|8164.7|8168.5|8166.1|8169.7|8167.3|8166.8|8164.4|148
1748910000000|2025-06-03 00:20:00|8168.6|8166.2|8168.6|8166.2|8169.2|8166.8|8167.2|8164.8|125
1748910300000|2025-06-03 00:25:00|8168.7|8166.3|8167.5|8165.1|8169|8166.6|8166.8|8164.4|118
1748910600000|2025-06-03 00:30:00|8167.3|8164.9|8166.8|8164.4|8167.5|8165.1|8165.2|8162.8|120
1748910900000|2025-06-03 00:35:00|8166.9|8164.5|8170.4|8168|8170.5|8168.1|8166.9|8164.5|105
1748911200000|2025-06-03 00:40:00|8170.5|8168.1|8170.6|8168.2|8171.2|8168.8|8169.7|8167.3|99
1748911500000|2025-06-03 00:45:00|8170.7|8168.3|8172.6|8170.2|8172.6|8170.2|8170.2|8167.8|90
1748911800000|2025-06-03 00:50:00|8172.5|8170.1|8173.7|8171.3|8174|8171.6|8171.6|8169.2|210
1748912100000|2025-06-03 00:55:00|8173.5|8171.1|8171.2|8168.8|8173.5|8171.1|8169.8|8167.4|144
1748912400000|2025-06-03 01:00:00|8171.6|8169.2|8174.5|8172.1|8174.5|8172.1|8171.3|8168.9|171
1748912700000|2025-06-03 01:05:00|8174.4|8172|8173.1|8170.7|8175.9|8173.5|8172.5|8170.1|141
1748913000000|2025-06-03 01:10:00|8173.6|8171.2|8175.8|8173.4|8176.1|8173.7|8172.6|8170.2|182
1748913300000|2025-06-03 01:15:00|8175.9|8173.5|8176.7|8174.3|8178.1|8175.7|8175.8|8173.4|238
1748913600000|2025-06-03 01:20:00|8176.6|8174.2|8177.5|8175.1|8179.6|8177.2|8176.5|8174.1|194
1748913900000|2025-06-03 01:25:00|8177.6|8175.2|8179.7|8177.3|8181.2|8178.8|8177.5|8175.1|173
1748914200000|2025-06-03 01:30:00|8179.8|8177.4|8181.5|8179.1|8182.1|8179.7|8178.8|8176.4|220
1748914500000|2025-06-03 01:35:00|8181.6|8179.2|8180.3|8177.9|8184.7|8182.3|8180.3|8177.9|215
1748914800000|2025-06-03 01:40:00|8180.4|8178|8180.5|8178.1|8180.6|8178.2|8177.8|8175.4|161
1748915100000|2025-06-03 01:45:00|8180.6|8178.2|8183|8180.6|8185.2|8182.8|8180.6|8178.2|227
1748915400000|2025-06-03 01:50:00|8183.2|8180.8|8183.6|8181.2|8184.2|8181.8|8181.1|8178.7|180
1748915700000|2025-06-03 01:55:00|8183.8|8181.4|8183.7|8181.3|8185.1|8182.7|8183.2|8180.8|205
1748916000000|2025-06-03 02:00:00|8183.6|8181.2|8183.9|8181.5|8185.7|8183.3|8183.3|8180.9|195
1748916300000|2025-06-03 02:05:00|8184|8181.6|8183.1|8180.7|8184|8181.6|8182.7|8180.3|145
1748916600000|2025-06-03 02:10:00|8183|8180.6|8182.8|8180.4|8185.8|8183.4|8182.6|8180.2|152
1748916900000|2025-06-03 02:15:00|8182.5|8180.1|8182.3|8179.9|8183.2|8180.8|8180.7|8178.3|113
1748917200000|2025-06-03 02:20:00|8182.4|8180|8181.6|8179.2|8183.4|8181|8181.5|8179.1|111
1748917500000|2025-06-03 02:25:00|8181.4|8179|8181.6|8179.2|8182.2|8179.8|8180.2|8177.8|130
1748917800000|2025-06-03 02:30:00|8181.7|8179.3|8182.6|8180.2|8182.8|8180.4|8180.6|8178.2|140
1748918100000|2025-06-03 02:35:00|8182.5|8180.1|8185.5|8183.1|8185.9|8183.5|8182.4|8180|176
1748918400000|2025-06-03 02:40:00|8185.6|8183.2|8185.9|8183.5|8188.4|8186|8185.3|8182.9|154
1748918700000|2025-06-03 02:45:00|8185.8|8183.4|8186|8183.6|8187.2|8184.8|8184.7|8182.3|127
1748919000000|2025-06-03 02:50:00|8185.9|8183.5|8185.8|8183.4|8186.2|8183.8|8184.9|8182.5|137
1748919300000|2025-06-03 02:55:00|8185.9|8183.5|8185.2|8182.8|8186.7|8184.3|8184.9|8182.5|88
1748919600000|2025-06-03 03:00:00|8185.3|8182.9|8185.3|8182.9|8186.8|8184.4|8184.8|8182.4|111
1748919900000|2025-06-03 03:05:00|8185.4|8183|8185.1|8182.7|8185.8|8183.4|8184.7|8182.3|83
1748920200000|2025-06-03 03:10:00|8185.2|8182.8|8185.5|8183.1|8186.2|8183.8|8184|8181.6|113
1748920500000|2025-06-03 03:15:00|8185.6|8183.2|8186.3|8183.9|8186.7|8184.3|8184.8|8182.4|108
1748920800000|2025-06-03 03:20:00|8185.9|8183.5|8185.5|8183.1|8187.7|8185.3|8185.4|8183|117
1748921100000|2025-06-03 03:25:00|8185.6|8183.2|8186.7|8184.3|8187|8184.6|8183.7|8181.3|114
1748921400000|2025-06-03 03:30:00|8186.8|8184.4|8186.6|8184.2|8187.6|8185.2|8186.4|8184|122
1748921700000|2025-06-03 03:35:00|8186.7|8184.3|8187.5|8185.1|8189.7|8187.3|8186.6|8184.2|201
1748922000000|2025-06-03 03:40:00|8187.9|8185.5|8189.2|8186.8|8189.8|8187.4|8187.5|8185.1|154
1748922300000|2025-06-03 03:45:00|8189.3|8186.9|8189.6|8187.2|8190|8187.6|8188.9|8186.5|103
1748922600000|2025-06-03 03:50:00|8189.7|8187.3|8188.1|8185.7|8189.7|8187.3|8187.6|8185.2|91
1748922900000|2025-06-03 03:55:00|8187.9|8185.5|8187|8184.6|8188.8|8186.4|8186.8|8184.4|131
1748923200000|2025-06-03 04:00:00|8187.2|8184.8|8187.5|8185.1|8188.4|8186|8185.8|8183.4|112
1748923500000|2025-06-03 04:05:00|8187.2|8184.8|8186.9|8184.5|8187.6|8185.2|8186.5|8184.1|127
1748923800000|2025-06-03 04:10:00|8186.8|8184.4|8186.4|8184|8187.9|8185.5|8186|8183.6|82
1748924100000|2025-06-03 04:15:00|8186.6|8184.2|8184.2|8181.8|8186.6|8184.2|8183.7|8181.3|90
1748924400000|2025-06-03 04:20:00|8184.3|8181.9|8185.2|8182.8|8185.4|8183|8183.9|8181.5|66
1748924700000|2025-06-03 04:25:00|8185.4|8183|8184.6|8182.2|8186.7|8184.3|8184.5|8182.1|114
1748925000000|2025-06-03 04:30:00|8184.7|8182.3|8184.5|8182.1|8185.7|8183.3|8183.6|8181.2|107
1748925300000|2025-06-03 04:35:00|8184.4|8182|8185.2|8182.8|8185.2|8182.8|8183.7|8181.3|64
1748925600000|2025-06-03 04:40:00|8185.1|8182.7|8183.3|8180.9|8185.1|8182.7|8183.3|8180.9|71
1748925900000|2025-06-03 04:45:00|8183.2|8180.8|8181.5|8179.1|8183.5|8181.1|8181.5|8179.1|66
1748926200000|2025-06-03 04:50:00|8181.2|8178.8|8181.9|8179.5|8182.5|8180.1|8180.6|8178.2|99
1748926500000|2025-06-03 04:55:00|8181.8|8179.4|8180.1|8177.7|8181.9|8179.5|8179.8|8177.4|102
1748926800000|2025-06-03 05:00:00|8180|8177.6|8182.1|8179.7|8182.2|8179.8|8179.1|8176.7|95
1748927100000|2025-06-03 05:05:00|8182.2|8179.8|8181.8|8179.4|8183.2|8180.8|8181.7|8179.3|66
1748927400000|2025-06-03 05:10:00|8181.7|8179.3|8180.7|8178.3|8181.7|8179.3|8179.6|8177.2|130
1748927700000|2025-06-03 05:15:00|8180.6|8178.2|8180.2|8177.8|8181.2|8178.8|8179.8|8177.4|79
1748928000000|2025-06-03 05:20:00|8180|8177.6|8180.5|8178.1|8181.2|8178.8|8179.4|8177|76
1748928300000|2025-06-03 05:25:00|8180.3|8177.9|8184|8181.6|8184.7|8182.3|8179.6|8177.2|154
1748928600000|2025-06-03 05:30:00|8184.1|8181.7|8185|8182.6|8186.1|8183.7|8184.1|8181.7|154
1748928900000|2025-06-03 05:35:00|8184.9|8182.5|8184.8|8182.4|8185.4|8183|8183.2|8180.8|120
1748929200000|2025-06-03 05:40:00|8184.7|8182.3|8185.5|8183.1|8185.7|8183.3|8184.1|8181.7|123
1748929500000|2025-06-03 05:45:00|8185.7|8183.3|8184.5|8182.1|8187.7|8185.3|8184.2|8181.8|156
1748929800000|2025-06-03 05:50:00|8184.6|8182.2|8182.1|8179.7|8184.6|8182.2|8180.7|8178.3|151
1748930100000|2025-06-03 05:55:00|8182|8179.6|8180.6|8178.2|8182.1|8179.7|8179.5|8177.1|158
1748930400000|2025-06-03 06:00:00|8180.1|8177.7|8177.8|8175.4|8180.3|8177.9|8177.2|8174.8|228
1748930700000|2025-06-03 06:05:00|8177.9|8175.5|8183.9|8181.5|8184|8181.6|8177.9|8175.5|148
1748931000000|2025-06-03 06:10:00|8184|8181.6|8183.8|8181.4|8186|8183.6|8182.3|8179.9|224
1748931300000|2025-06-03 06:15:00|8183|8180.6|8177.3|8174.9|8183.5|8181.1|8176.7|8174.3|169
1748931600000|2025-06-03 06:20:00|8177.4|8175|8176.5|8174.1|8177.7|8175.3|8174.2|8171.8|210
1748931900000|2025-06-03 06:25:00|8176.4|8174|8179.7|8174.7|8180.2|8175.3|8175.8|8173.1|188
1748932200000|2025-06-03 06:30:00|8178.8|8173.8|8182|8179.6|8182|8179.6|8176.9|8172.5|203
1748932500000|2025-06-03 06:35:00|8181.8|8179.4|8182.8|8180.4|8182.9|8180.5|8180.4|8178|189
1748932800000|2025-06-03 06:40:00|8182.9|8180.5|8184.7|8183.2|8185.8|8183.9|8182.9|8180.5|213
1748933100000|2025-06-03 06:45:00|8185.2|8182.8|8184.3|8181.9|8185.8|8183.4|8183.4|8181|235
1748933400000|2025-06-03 06:50:00|8184.4|8182|8184.3|8181.9|8186.1|8183.7|8183.7|8181.9|181
1748933700000|2025-06-03 06:55:00|8183.8|8182.3|8183.3|8180.9|8185.7|8183.5|8183.1|8180.7|153
1748934000000|2025-06-03 07:00:00|8183.5|8181.1|8185.8|8184.3|8186.3|8184.8|8181.8|8180|317
1748934300000|2025-06-03 07:05:00|8185.9|8184.4|8182.3|8179.9|8187.8|8186|8182.1|8179.9|245
1748934600000|2025-06-03 07:10:00|8182.2|8179.8|8178.9|8176.5|8182.5|8180.5|8177.9|8175.8|219
1748934900000|2025-06-03 07:15:00|8179.1|8176.7|8176.8|8174.4|8180.2|8177.9|8174.8|8172.8|225
1748935200000|2025-06-03 07:20:00|8176.4|8174|8172.6|8170.2|8177.5|8175.1|8172.3|8169.9|310
1748935500000|2025-06-03 07:25:00|8172.5|8170.1|8174.1|8171.7|8174.5|8172.1|8170.2|8167.8|275
1748935800000|2025-06-03 07:30:00|8174.2|8171.8|8183.1|8181.6|8184.5|8182.1|8174.1|8171.7|266
1748936100000|2025-06-03 07:35:00|8183.2|8181.7|8180.3|8177.9|8184.6|8182.2|8179.5|8177.4|230
1748936400000|2025-06-03 07:40:00|8179.9|8178.4|8179.7|8177.3|8180.8|8178.9|8177.5|8175.1|241
1748936700000|2025-06-03 07:45:00|8179.8|8177.4|8182.4|8180|8183.5|8181.1|8179.2|8177.4|244
1748937000000|2025-06-03 07:50:00|8182.5|8180.1|8179.2|8176.8|8183|8180.8|8179|8176.6|215
1748937300000|2025-06-03 07:55:00|8179.1|8176.7|8179.7|8177.3|8180.2|8178|8174.9|8172.9|275
1748937600000|2025-06-03 08:00:00|8179.6|8177.2|8180.7|8178.3|8185.3|8182.9|8178.9|8176.5|373
1748937900000|2025-06-03 08:05:00|8180.9|8178.5|8182.8|8180.4|8182.8|8180.4|8177.7|8175.3|303
1748938200000|2025-06-03 08:10:00|8183.1|8180.7|8181.2|8178.8|8183.1|8180.7|8179.5|8177.1|207
1748938500000|2025-06-03 08:15:00|8181.1|8178.7|8182.7|8180.3|8185.4|8183|8180.9|8178.5|294
1748938800000|2025-06-03 08:20:00|8182.6|8180.2|8183.9|8182.4|8184.5|8182.4|8181|8179.3|216
1748939100000|2025-06-03 08:25:00|8183.8|8182.3|8184.7|8182.3|8185.3|8182.9|8182.9|8180.7|222
1748939400000|2025-06-03 08:30:00|8184.6|8182.2|8182.6|8180.2|8185.2|8182.8|8181.8|8179.4|228
1748939700000|2025-06-03 08:35:00|8182.7|8180.3|8185.4|8183.9|8185.4|8183.9|8182.1|8179.7|197
1748940000000|2025-06-03 08:40:00|8185.6|8184.1|8190.7|8188.3|8190.9|8188.5|8183.8|8182.3|159
1748940300000|2025-06-03 08:45:00|8190.6|8188.2|8188.9|8186.5|8192.2|8189.8|8188.2|8185.8|205
1748940600000|2025-06-03 08:50:00|8188.8|8186.4|8187.1|8184.7|8190.8|8188.4|8186.5|8184.1|223
1748940900000|2025-06-03 08:55:00|8187|8184.6|8189.9|8187.5|8190.2|8188.2|8185.8|8183.4|181
1748941200000|2025-06-03 09:00:00|8190.4|8188|8194.8|8192.4|8197.5|8195.3|8189.7|8187.3|403
1748941500000|2025-06-03 09:05:00|8195.1|8192.7|8192.1|8189.7|8196.2|8193.8|8191.5|8189.1|246
1748941800000|2025-06-03 09:10:00|8192.2|8189.8|8188.7|8186.3|8192.6|8190.2|8188.2|8186.2|198
1748942100000|2025-06-03 09:15:00|8188.8|8186.4|8191.1|8188.7|8191.6|8189.7|8187.8|8185.4|184
1748942400000|2025-06-03 09:20:00|8191.2|8188.8|8189.6|8187.2|8191.2|8188.8|8187.9|8185.5|206
1748942700000|2025-06-03 09:25:00|8189.7|8187.3|8187.1|8185.6|8190|8188|8187|8185.3|173
1748943000000|2025-06-03 09:30:00|8187.2|8185.7|8186.6|8184.2|8188.2|8185.8|8184.7|8182.3|182
1748943300000|2025-06-03 09:35:00|8186.5|8184.1|8186.4|8184|8188.3|8185.9|8184.6|8182.2|142
1748943600000|2025-06-03 09:40:00|8186.3|8183.9|8187.1|8184.7|8188.4|8186|8184.5|8182.1|159
1748943900000|2025-06-03 09:45:00|8187.3|8184.9|8187.7|8185.3|8187.8|8185.4|8185|8182.6|130
1748944200000|2025-06-03 09:50:00|8187.8|8185.4|8188.2|8185.8|8188.5|8186.2|8187|8184.7|138
1748944500000|2025-06-03 09:55:00|8188.4|8186|8186.8|8185.3|8189.9|8187.8|8186.4|8184.9|155
1748944800000|2025-06-03 10:00:00|8186.7|8185.2|8189.4|8187|8190.4|8188.3|8186.2|8184.7|173
1748945100000|2025-06-03 10:05:00|8189.5|8187.1|8190.4|8188|8193.2|8190.8|8189.2|8186.8|199
1748945400000|2025-06-03 10:10:00|8190.3|8187.9|8190.9|8188.5|8192.2|8189.8|8189.6|8187.2|168
1748945700000|2025-06-03 10:15:00|8190.8|8188.4|8192.9|8191.4|8193.3|8191.4|8190.2|8187.8|150
1748946000000|2025-06-03 10:20:00|8192.8|8191.3|8193.4|8191.9|8194|8192.5|8191.8|8189.4|139
1748946300000|2025-06-03 10:25:00|8193.3|8191.8|8194.7|8192.3|8195.7|8193.3|8192.9|8190.9|147
1748946600000|2025-06-03 10:30:00|8194.8|8192.4|8196.8|8194.4|8200.4|8198|8194.7|8192.3|251
1748946900000|2025-06-03 10:35:00|8197.2|8194.8|8195.4|8193.9|8197.2|8195|8194.2|8192.3|181
1748947200000|2025-06-03 10:40:00|8195.2|8193.7|8195.3|8193.8|8195.6|8194|8193.9|8192|135
1748947500000|2025-06-03 10:45:00|8195.4|8193.9|8196.5|8194.1|8197.6|8195.2|8193.7|8191.3|148
1748947800000|2025-06-03 10:50:00|8196.6|8194.2|8199.9|8198.4|8200.8|8198.7|8196.4|8194|132
1748948100000|2025-06-03 10:55:00|8200|8198.5|8202.7|8201.2|8204.9|8202.5|8198.7|8196.3|253
1748948400000|2025-06-03 11:00:00|8202.6|8201.1|8204.4|8202|8205.5|8203.1|8201.5|8199.7|258
1748948700000|2025-06-03 11:05:00|8204.5|8202.1|8209.4|8207.9|8210.6|8209|8204.4|8202|221
1748949000000|2025-06-03 11:10:00|8209.5|8208|8209.4|8207.9|8211.2|8209.7|8208.7|8207.1|174
1748949300000|2025-06-03 11:15:00|8209.5|8208|8211|8208.6|8211.5|8209.5|8209.4|8207.8|164
1748949600000|2025-06-03 11:20:00|8211.2|8208.8|8214.5|8213|8215.6|8213.4|8210.7|8208.6|192
1748949900000|2025-06-03 11:25:00|8214.7|8213.2|8216.8|8214.4|8218.2|8215.8|8213.7|8211.3|212
1748950200000|2025-06-03 11:30:00|8217.3|8214.9|8211.8|8209.4|8217.3|8214.9|8211.6|8209.2|238
1748950500000|2025-06-03 11:35:00|8211.9|8209.5|8213.3|8210.9|8214|8211.6|8209.8|8208.1|164
1748950800000|2025-06-03 11:40:00|8213.6|8211.2|8213.2|8210.8|8213.6|8211.7|8210.3|8207.9|165
1748951100000|2025-06-03 11:45:00|8213.3|8210.9|8209.9|8207.5|8213.3|8210.9|8209.7|8207.3|173
1748951400000|2025-06-03 11:50:00|8209.8|8207.4|8210.5|8208.1|8210.5|8208.8|8207.7|8205.6|184
1748951700000|2025-06-03 11:55:00|8210.6|8208.2|8212.4|8210.9|8213.8|8212.3|8210|8207.7|220
1748952000000|2025-06-03 12:00:00|8212.2|8210.7|8210.7|8209.2|8214.6|8212.9|8209.9|8208|223
1748952300000|2025-06-03 12:05:00|8210.8|8209.3|8219.5|8218|8219.9|8218|8210.8|8209.3|203
1748952600000|2025-06-03 12:10:00|8219.6|8218.1|8221.7|8219.3|8223.5|8221.1|8218.1|8216.1|265
1748952900000|2025-06-03 12:15:00|8221.8|8219.4|8222.1|8219.7|8223.7|8221.3|8220.2|8218.7|244
1748953200000|2025-06-03 12:20:00|8222.4|8220|8224.7|8222.3|8226|8224.5|8221.6|8219.8|215
1748953500000|2025-06-03 12:25:00|8224.9|8222.5|8223.4|8221.9|8225.7|8224|8221.5|8219.1|220
1748953800000|2025-06-03 12:30:00|8223.1|8221.6|8230.2|8227.8|8230.9|8229.3|8222.9|8220.8|295
1748954100000|2025-06-03 12:35:00|8230.1|8227.7|8224.2|8221.8|8230.2|8228.3|8222|8219.6|298
1748954400000|2025-06-03 12:40:00|8224.1|8221.7|8227.1|8224.7|8227.9|8225.5|8223|8221.5|228
1748954700000|2025-06-03 12:45:00|8227.4|8225|8228.3|8225.9|8231.1|8228.7|8226.6|8224.5|269
1748955000000|2025-06-03 12:50:00|8228.1|8225.7|8229.5|8227.1|8231.5|8229.1|8227.3|8225.2|319
1748955300000|2025-06-03 12:55:00|8229.6|8227.2|8232.6|8230.2|8235.4|8233.8|8229.6|8227.2|360
1748955600000|2025-06-03 13:00:00|8232.5|8230.1|8233.5|8231.1|8235.6|8233.2|8231.1|8229|344
1748955900000|2025-06-03 13:05:00|8233.4|8231|8227.9|8225.5|8234.7|8232.3|8227.6|8225.2|270
1748956200000|2025-06-03 13:10:00|8228|8225.6|8222|8219.6|8228.5|8226.1|8221.9|8219.5|264
1748956500000|2025-06-03 13:15:00|8222.2|8219.8|8220.5|8218.1|8223.1|8220.7|8218.5|8216.1|207
1748956800000|2025-06-03 13:20:00|8220.6|8218.2|8222.8|8220.4|8225.2|8223.7|8219.7|8217.3|284
1748957100000|2025-06-03 13:25:00|8222.6|8220.2|8225.9|8224.4|8227.7|8226.2|8219|8217.3|286
1748957400000|2025-06-03 13:30:00|8226.3|8224.8|8231.1|8228.7|8234.1|8231.7|8226.3|8224.8|522
1748957700000|2025-06-03 13:35:00|8231.2|8228.8|8225.2|8222.8|8231.2|8229.7|8223.5|8221.8|456
1748958000000|2025-06-03 13:40:00|8225.1|8222.7|8228.2|8225.8|8230.2|8228|8225.1|8222.7|345
1748958300000|2025-06-03 13:45:00|8228.1|8225.7|8232.8|8230.4|8234.6|8232.6|8227.7|8225.7|390
1748958600000|2025-06-03 13:50:00|8232.6|8230.2|8233.6|8231.2|8234.3|8232.3|8230.6|8228.2|390
1748958900000|2025-06-03 13:55:00|8233.8|8231.4|8233.7|8228.7|8235.1|8232.3|8232.2|8228.4|342
1748959200000|2025-06-03 14:00:00|8233.8|8228.8|8236.7|8234.3|8248.4|8246|8231.7|8226.7|703
1748959500000|2025-06-03 14:05:00|8236.8|8234.4|8245.8|8243.4|8248.9|8246.5|8236.7|8234.3|673
1748959800000|2025-06-03 14:10:00|8245.7|8243.3|8239|8236.6|8246.6|8244.2|8237.9|8235.7|520
1748960100000|2025-06-03 14:15:00|8239.1|8236.7|8231.2|8228.8|8240.6|8238.2|8230.7|8228.3|463
1748960400000|2025-06-03 14:20:00|8231.1|8228.7|8234.7|8232.3|8236|8233.6|8230.7|8228.3|394
1748960700000|2025-06-03 14:25:00|8235.3|8232.9|8237.1|8234.7|8239|8237|8234.5|8232.1|311
1748961000000|2025-06-03 14:30:00|8237.2|8234.8|8233.9|8231.5|8237.2|8234.8|8230.7|8228.3|405
1748961300000|2025-06-03 14:35:00|8234.1|8231.7|8230.4|8228|8234.2|8231.8|8226.6|8224.2|378
1748961600000|2025-06-03 14:40:00|8230.3|8227.9|8228.6|8226.2|8232.1|8229.7|8226.5|8224.1|283
1748961900000|2025-06-03 14:45:00|8228.8|8226.4|8233.2|8230.8|8234.4|8232.9|8228.8|8226.4|332
1748962200000|2025-06-03 14:50:00|8233.1|8230.7|8231.8|8229.4|8233.8|8231.4|8230.3|8227.9|324
1748962500000|2025-06-03 14:55:00|8231.9|8229.5|8233.1|8230.7|8233.7|8231.7|8230.4|8228.5|299
1748962800000|2025-06-03 15:00:00|8233.2|8230.8|8233.7|8231.3|8233.9|8231.5|8230.2|8228.1|401
1748963100000|2025-06-03 15:05:00|8233.9|8231.5|8236|8234.5|8236.8|8234.6|8233.3|8231.4|271
1748963400000|2025-06-03 15:10:00|8236.1|8234.6|8236.9|8234.5|8238.2|8235.8|8233.7|8231.6|252
1748963700000|2025-06-03 15:15:00|8237|8234.6|8237.8|8235.4|8238.4|8236|8235.3|8232.9|290
1748964000000|2025-06-03 15:20:00|8237.7|8235.3|8236.6|8235.1|8239.3|8237.4|8236.3|8233.9|252
1748964300000|2025-06-03 15:25:00|8236.5|8235|8235.6|8234.1|8237|8235|8234.3|8232.8|240
1748964600000|2025-06-03 15:30:00|8235.1|8233.6|8239.6|8237.2|8240.1|8237.7|8235|8233.5|207
1748964900000|2025-06-03 15:35:00|8239.5|8237.1|8238.8|8236.4|8240|8237.6|8236|8233.6|219
1748965200000|2025-06-03 15:40:00|8238.7|8236.3|8240.9|8238.5|8244.4|8242.5|8238.2|8235.8|224
1748965500000|2025-06-03 15:45:00|8241|8238.6|8242.7|8240.3|8243.6|8241.2|8237.1|8234.9|245
1748965800000|2025-06-03 15:50:00|8242.6|8240.2|8246.8|8244.4|8246.9|8244.5|8241.6|8239.7|256
1748966100000|2025-06-03 15:55:00|8246.7|8244.3|8244.3|8241.9|8247.7|8245.3|8243.7|8241.3|236
1748966400000|2025-06-03 16:00:00|8244|8241.6|8240.7|8238.3|8244.2|8241.8|8240.5|8238.3|184
1748966700000|2025-06-03 16:05:00|8240.6|8238.2|8237|8235.5|8240.6|8239.1|8236.1|8234.2|161
1748967000000|2025-06-03 16:10:00|8237.1|8235.6|8237.4|8235|8237.7|8235.8|8234.9|8233.4|174
1748967300000|2025-06-03 16:15:00|8237.2|8234.8|8239.3|8236.9|8239.3|8236.9|8237.2|8234.8|124
1748967600000|2025-06-03 16:20:00|8239.2|8236.8|8237.7|8236.2|8239.2|8236.8|8236.5|8234.8|129
1748967900000|2025-06-03 16:25:00|8237.8|8236.3|8240|8237.6|8240.2|8237.8|8236.1|8234.4|172
1748968200000|2025-06-03 16:30:00|8239.9|8237.5|8243.5|8241.1|8243.5|8241.1|8239.5|8237.5|266
1748968500000|2025-06-03 16:35:00|8243.6|8241.2|8245.2|8242.8|8245.5|8243.1|8243.5|8241.1|167
1748968800000|2025-06-03 16:40:00|8245.3|8242.9|8244.5|8242.1|8245.4|8243|8243.3|8240.9|124
1748969100000|2025-06-03 16:45:00|8244.6|8242.2|8240.8|8238.4|8245.4|8243|8240|8238|187
1748969400000|2025-06-03 16:50:00|8241|8238.6|8239.4|8237|8241.7|8239.3|8239.4|8237|110
1748969700000|2025-06-03 16:55:00|8239.5|8237.1|8240.5|8238.1|8241.1|8238.7|8239.2|8236.8|162
1748970000000|2025-06-03 17:00:00|8240.4|8238|8239.7|8237.3|8241.3|8238.9|8239.5|8237.1|125
1748970300000|2025-06-03 17:05:00|8239.6|8237.2|8239.9|8237.5|8240.3|8237.9|8238.8|8236.4|101
1748970600000|2025-06-03 17:10:00|8239.7|8237.3|8238|8235.6|8239.9|8237.5|8237|8234.6|110
1748970900000|2025-06-03 17:15:00|8237.9|8235.5|8239.3|8236.9|8240.7|8238.3|8237.9|8235.5|116
1748971200000|2025-06-03 17:20:00|8239.5|8237.1|8238.3|8235.9|8239.5|8237.1|8237.2|8234.8|116
1748971500000|2025-06-03 17:25:00|8238.4|8236|8237.7|8235.3|8239.2|8236.8|8237.6|8235.2|66
1748971800000|2025-06-03 17:30:00|8237.9|8235.5|8237.9|8235.5|8238.5|8236.2|8237.5|8235.1|68
1748972100000|2025-06-03 17:35:00|8238|8235.6|8236.8|8234.4|8238|8235.6|8236.1|8233.7|90
1748972400000|2025-06-03 17:40:00|8236.7|8234.3|8236.2|8233.8|8236.8|8234.4|8235.6|8233.2|75
1748972700000|2025-06-03 17:45:00|8236.3|8233.9|8237.3|8234.9|8238.2|8235.8|8236.2|8233.8|99
1748973000000|2025-06-03 17:50:00|8237.4|8235|8237.7|8235.3|8237.7|8236.1|8236.7|8234.3|81
1748973300000|2025-06-03 17:55:00|8237.5|8235.1|8235.1|8233.6|8238.1|8235.7|8234.9|8232.9|125
1748973600000|2025-06-03 18:00:00|8235.2|8233.7|8236.8|8234.4|8237.4|8235|8235|8233.2|132
1748973900000|2025-06-03 18:05:00|8236.9|8234.5|8236.9|8234.5|8237.4|8235|8236.1|8233.7|51
1748974200000|2025-06-03 18:10:00|8236.8|8234.4|8236.4|8234.9|8237.6|8236.1|8235.6|8233.2|85
1748974500000|2025-06-03 18:15:00|8236.3|8234.8|8235.4|8233.9|8236.9|8235|8235.3|8233.2|75
1748974800000|2025-06-03 18:20:00|8235.3|8233.8|8234.7|8233.2|8236.3|8234.7|8234.5|8233|68
1748975100000|2025-06-03 18:25:00|8234.9|8233.4|8235.7|8233.3|8235.9|8233.8|8233.9|8232.4|59
1748975400000|2025-06-03 18:30:00|8235.6|8233.2|8236.1|8233.7|8236.7|8234.7|8235.6|8233.2|74
1748975700000|2025-06-03 18:35:00|8236.2|8233.8|8236.4|8234|8238|8235.6|8236.2|8233.8|99
1748976000000|2025-06-03 18:40:00|8236.7|8234.3|8238.5|8236.1|8239.3|8237|8236|8233.6|122
1748976300000|2025-06-03 18:45:00|8238.8|8236.4|8237|8235.5|8239.1|8237.1|8236.9|8234.6|86
1748976600000|2025-06-03 18:50:00|8237.1|8235.6|8237.4|8235|8238.5|8236.1|8236.9|8234.7|91
1748976900000|2025-06-03 18:55:00|8237.5|8235.1|8238.2|8236.7|8238.4|8236.7|8236.7|8234.3|122
1748977200000|2025-06-03 19:00:00|8238.3|8236.8|8237.8|8235.4|8238.9|8237|8236.6|8234.6|116
1748977500000|2025-06-03 19:05:00|8237.9|8235.5|8237.3|8234.9|8237.9|8235.5|8236.4|8234|48
1748977800000|2025-06-03 19:10:00|8237.4|8235|8238.2|8235.8|8238.2|8236.1|8236.3|8233.9|63
1748978100000|2025-06-03 19:15:00|8238.4|8236|8239.9|8237.5|8239.9|8237.5|8238.4|8236|31
1748978400000|2025-06-03 19:20:00|8240.4|8238|8239.9|8237.5|8240.7|8238.3|8238.9|8236.7|47
1748978700000|2025-06-03 19:25:00|8239.8|8237.4|8240.3|8237.9|8240.4|8238.1|8239.1|8236.7|33
1748979000000|2025-06-03 19:30:00|8240.2|8237.8|8240|8237.6|8240.7|8238.3|8239.8|8237.4|57
1748979300000|2025-06-03 19:35:00|8240.1|8237.7|8240.5|8238.1|8240.9|8238.5|8239.8|8237.4|49
1748979600000|2025-06-03 19:40:00|8240.6|8238.2|8240.5|8238.1|8241.1|8238.7|8240.1|8237.7|65
1748979900000|2025-06-03 19:45:00|8240.6|8238.2|8240.6|8238.2|8241.1|8238.7|8240.2|8237.8|52
1748980200000|2025-06-03 19:50:00|8240.7|8238.3|8243|8240.6|8243.8|8241.4|8240.7|8238.3|79
1748980500000|2025-06-03 19:55:00|8242.9|8240.5|8243.1|8240.7|8244|8241.6|8241|8238.6|118
1748980800000|2025-06-03 20:00:00|8242.7|8240.3|8240.4|8238|8243.2|8240.8|8240.4|8238|88
1748981100000|2025-06-03 20:05:00|8240.3|8237.9|8242.3|8239.9|8242.4|8240|8238.7|8236.3|63
1748981400000|2025-06-03 20:10:00|8242.2|8239.8|8242.2|8239.8|8242.9|8240.5|8242.2|8239.8|20
1748981700000|2025-06-03 20:15:00|8242.3|8239.9|8241.6|8239.2|8242.3|8239.9|8241.5|8239.1|40
1748982000000|2025-06-03 20:20:00|8241.5|8239.1|8241.6|8239.2|8241.8|8239.4|8241.2|8238.8|47
1748982300000|2025-06-03 20:25:00|8241.7|8239.3|8242|8239.6|8242.3|8240.3|8240.1|8237.7|79
1748982600000|2025-06-03 20:30:00|8241.9|8239.5|8240.7|8238.3|8241.9|8239.5|8240.3|8237.9|38
1748982900000|2025-06-03 20:35:00|8240.6|8238.2|8240.3|8237.9|8240.7|8238.3|8240.1|8237.7|35
1748983200000|2025-06-03 20:40:00|8240.5|8238.1|8240.4|8238|8240.9|8238.5|8240.1|8237.7|22
1748983500000|2025-06-03 20:45:00|8240.3|8237.9|8240.5|8238.1|8240.5|8238.1|8240.1|8237.7|9
1748983800000|2025-06-03 20:50:00|8240.4|8238|8241.1|8238.7|8242.2|8239.8|8240.4|8238|40
1748984100000|2025-06-03 20:55:00|8241.8|8237.9|8241.8|8235.3|8244.5|8239.1|8241.8|8235.3|272
1748984400000|2025-06-03 21:00:00|8241.3|8234.8|8240.6|8234.1|8241.3|8234.8|8240.5|8234|4
1748984700000|2025-06-03 21:05:00|8239.5|8233|8239.9|8233.4|8240.1|8233.6|8239.5|8233|6
1748985000000|2025-06-03 21:10:00|8240|8233.5|8240.2|8233.7|8240.2|8233.7|8239.4|8232.9|25
1748985300000|2025-06-03 21:15:00|8240.1|8233.6|8236|8229.5|8240.2|8233.7|8234.7|8228.2|24
1748985600000|2025-06-03 21:20:00|8235.3|8228.8|8240.5|8234|8240.6|8234.1|8235.2|8228.7|41
1748985900000|2025-06-03 21:25:00|8240.6|8234.1|8240.8|8234.3|8240.8|8234.3|8240.6|8234.1|8
1748986200000|2025-06-03 21:30:00|8240.7|8234.2|8240.9|8234.4|8240.9|8234.4|8240.7|8234.2|18
1748986500000|2025-06-03 21:35:00|8240.8|8234.3|8240.5|8234|8241|8234.5|8240.4|8233.9|39
1748986800000|2025-06-03 21:40:00|8240.4|8233.9|8240.7|8234.2|8240.8|8234.3|8240.4|8233.9|22
1748987100000|2025-06-03 21:45:00|8240.8|8234.3|8241.7|8235.2|8241.7|8235.2|8240.6|8234.1|32
1748987400000|2025-06-03 21:50:00|8242|8235.5|8240.6|8234.1|8242.1|8235.6|8240.5|8234|64
1748987700000|2025-06-03 21:55:00|8240.5|8234|8241.2|8234.7|8241.5|8235|8240.4|8233.9|48
1748988000000|2025-06-03 22:00:00|8241.1|8234.6|8242.4|8235.9|8243|8236.5|8240.5|8234|76
1748988300000|2025-06-03 22:05:00|8241.7|8236.7|8240.1|8235.1|8241.7|8236.7|8237.6|8232.6|76
1748988600000|2025-06-03 22:10:00|8240|8235|8239|8235.5|8241|8236.9|8239|8235|114
1748988900000|2025-06-03 22:15:00|8238.9|8235.6|8238.8|8235.7|8239.2|8235.9|8238.5|8235.1|257
1748989200000|2025-06-03 22:20:00|8238.9|8235.2|8239.3|8236.3|8239.3|8236.3|8238|8235|172
1748989500000|2025-06-03 22:25:00|8239.2|8236.4|8239.8|8237.2|8240.5|8237.9|8239.2|8236.4|133
1748989800000|2025-06-03 22:30:00|8239.7|8236.9|8240|8237.6|8240.1|8237.7|8238.7|8236.3|92
1748990100000|2025-06-03 22:35:00|8239.9|8237.5|8239.5|8237.1|8240.3|8237.9|8239.2|8236.8|75
1748990400000|2025-06-03 22:40:00|8239.6|8237.2|8238.4|8236|8239.7|8237.3|8237.8|8235.4|59
1748990700000|2025-06-03 22:45:00|8238.5|8236.1|8237.8|8235.4|8238.5|8236.1|8237.5|8235.1|78
1748991000000|2025-06-03 22:50:00|8237.9|8235.5|8238.8|8236.4|8238.9|8236.5|8237.8|8235.4|49
1748991300000|2025-06-03 22:55:00|8238.9|8236.5|8238.8|8236.4|8239.3|8236.9|8238.7|8236.3|62
1748991600000|2025-06-03 23:00:00|8238.7|8236.3|8237.3|8234.9|8238.7|8236.3|8236.9|8234.5|67
1748991900000|2025-06-03 23:05:00|8237.2|8234.8|8236.4|8234|8237.5|8235.1|8236.1|8233.7|77
1748992200000|2025-06-03 23:10:00|8236.5|8234.1|8236.7|8234.3|8237.7|8235.3|8236.3|8233.9|103
1748992500000|2025-06-03 23:15:00|8236.6|8234.2|8236.7|8234.3|8237.4|8235|8236.3|8233.9|76
1748992800000|2025-06-03 23:20:00|8236.8|8234.4|8237.9|8235.5|8238.6|8236.2|8236.8|8234.4|35
1748993100000|2025-06-03 23:25:00|8238|8235.6|8237.5|8235.1|8238.7|8236.3|8237.5|8235.1|38
1748993400000|2025-06-03 23:30:00|8237.4|8235|8236|8233.6|8237.5|8235.1|8235.3|8232.9|60
1748993700000|2025-06-03 23:35:00|8236.1|8233.7|8234.9|8232.5|8236.9|8234.5|8234.9|8232.5|41
1748994000000|2025-06-03 23:40:00|8235.2|8232.8|8231.7|8229.3|8235.3|8232.9|8231.5|8229.1|85
1748994300000|2025-06-03 23:45:00|8231.6|8229.2|8230.4|8228|8231.7|8229.3|8229.7|8227.3|105
1748994600000|2025-06-03 23:50:00|8230.5|8228.1|8231.3|8228.9|8232.5|8230.1|8229.7|8227.3|175
1748994900000|2025-06-03 23:55:00|8231.1|8228.7|8231.1|8228.7|8231.7|8229.3|8230.7|8228.3|139
1748995200000|2025-06-04 00:00:00|8231.2|8228.8|8229.9|8227.5|8232.3|8229.9|8227.7|8225.3|219
1748995500000|2025-06-04 00:05:00|8230|8227.6|8233.7|8231.3|8233.8|8231.4|8230|8227.6|155
1748995800000|2025-06-04 00:10:00|8233.8|8231.4|8232.3|8229.9|8235|8232.6|8232.2|8229.8|151
1748996100000|2025-06-04 00:15:00|8232.6|8230.2|8232.8|8230.4|8233.8|8231.4|8231.3|8228.9|164
1748996400000|2025-06-04 00:20:00|8232.7|8230.3|8230.3|8227.9|8233.7|8231.3|8229.2|8226.8|191
1748996700000|2025-06-04 00:25:00|8230.2|8227.8|8231.6|8229.2|8231.9|8229.5|8229.1|8226.7|152
1748997000000|2025-06-04 00:30:00|8231.5|8229.1|8234.2|8231.8|8235.2|8232.8|8231.5|8229.1|125
1748997300000|2025-06-04 00:35:00|8234.5|8232.1|8232|8229.6|8235|8232.6|8231.8|8229.4|109
1748997600000|2025-06-04 00:40:00|8231.9|8229.5|8232.6|8230.2|8233.2|8230.8|8230.3|8227.9|125
1748997900000|2025-06-04 00:45:00|8232.4|8230|8233|8230.6|8233.7|8231.3|8231.2|8228.8|131
1748998200000|2025-06-04 00:50:00|8233.1|8230.7|8234.1|8231.7|8234.1|8231.7|8231.3|8228.9|252
1748998500000|2025-06-04 00:55:00|8234.2|8231.8|8235.7|8233.3|8236.6|8234.2|8233.2|8230.8|280
1748998800000|2025-06-04 01:00:00|8235.9|8233.5|8240.2|8237.8|8244.9|8242.5|8235.8|8233.4|430
1748999100000|2025-06-04 01:05:00|8240.1|8237.7|8238.9|8236.5|8241.4|8239|8237.3|8234.9|187
1748999400000|2025-06-04 01:10:00|8238.3|8235.9|8236|8233.6|8239|8236.6|8235.6|8233.2|171
1748999700000|2025-06-04 01:15:00|8235.9|8233.5|8234.2|8231.8|8237.2|8234.8|8233.7|8231.3|144
1749000000000|2025-06-04 01:20:00|8234.4|8232|8230.7|8228.3|8234.8|8232.4|8229.2|8226.8|180
1749000300000|2025-06-04 01:25:00|8230.5|8228.1|8230.5|8228.1|8231.5|8229.1|8229.4|8227|130
1749000600000|2025-06-04 01:30:00|8230.8|8228.4|8227.7|8225.3|8232.2|8229.8|8227.3|8224.9|232
1749000900000|2025-06-04 01:35:00|8227.4|8225|8226.6|8224.2|8227.8|8225.4|8225.7|8223.3|229
1749001200000|2025-06-04 01:40:00|8226.4|8224|8230.4|8228|8230.4|8228|8226.1|8223.7|181
1749001500000|2025-06-04 01:45:00|8230.5|8228.1|8228.6|8226.2|8230.7|8228.3|8228.6|8226.2|130
1749001800000|2025-06-04 01:50:00|8228.7|8226.3|8228.6|8226.2|8229.5|8227.1|8227.4|8225|161
1749002100000|2025-06-04 01:55:00|8228.7|8226.3|8231.1|8228.7|8231.5|8229.1|8228.3|8225.9|216
1749002400000|2025-06-04 02:00:00|8231.2|8228.8|8230|8227.6|8233|8230.6|8229.1|8226.7|195
1749002700000|2025-06-04 02:05:00|8230.1|8227.7|8230.1|8227.7|8230.5|8228.1|8228.8|8226.4|167
1749003000000|2025-06-04 02:10:00|8229.9|8227.5|8229.6|8227.2|8230.7|8228.3|8229.2|8226.8|123
1749003300000|2025-06-04 02:15:00|8229.5|8227.1|8231.4|8229|8231.7|8229.3|8229.5|8227.1|126
1749003600000|2025-06-04 02:20:00|8231.5|8229.1|8233.3|8230.9|8233.9|8231.5|8231.4|8229|142
1749003900000|2025-06-04 02:25:00|8233.2|8230.8|8233.5|8231.1|8233.7|8231.3|8232.7|8230.3|90
1749004200000|2025-06-04 02:30:00|8233.6|8231.2|8236|8233.6|8236.7|8234.3|8233.4|8231|136
1749004500000|2025-06-04 02:35:00|8235.8|8233.4|8235.8|8233.4|8236.5|8234.1|8235.3|8232.9|105
1749004800000|2025-06-04 02:40:00|8235.6|8233.2|8236.2|8233.8|8237.2|8235.4|8235.6|8233.2|117
1749005100000|2025-06-04 02:45:00|8236.1|8233.7|8237|8234.6|8237.9|8235.5|8236.1|8233.7|103
1749005400000|2025-06-04 02:50:00|8236.8|8234.4|8235.4|8233|8236.9|8234.5|8235.3|8232.9|163
1749005700000|2025-06-04 02:55:00|8235.3|8232.9|8235.3|8232.9|8235.8|8233.4|8233.7|8231.3|122
1749006000000|2025-06-04 03:00:00|8235.2|8232.8|8234.6|8232.2|8235.6|8233.2|8234.2|8231.8|103
1749006300000|2025-06-04 03:05:00|8234.7|8232.3|8232.5|8230.1|8234.7|8232.3|8232|8229.6|145
1749006600000|2025-06-04 03:10:00|8232.6|8230.2|8233.1|8230.7|8233.5|8231.1|8232.3|8229.9|100
1749006900000|2025-06-04 03:15:00|8233.4|8231|8233.8|8231.4|8235.2|8232.8|8233.3|8230.9|68
1749007200000|2025-06-04 03:20:00|8233.7|8231.3|8234.9|8232.5|8234.9|8232.5|8233.5|8231.1|108
1749007500000|2025-06-04 03:25:00|8234.7|8232.3|8235.7|8233.3|8235.7|8233.3|8233.9|8231.5|115
1749007800000|2025-06-04 03:30:00|8235.9|8233.5|8239.7|8237.3|8240.8|8238.4|8235.7|8233.3|245
1749008100000|2025-06-04 03:35:00|8239.6|8237.2|8240.8|8238.4|8240.9|8238.5|8239|8236.6|117
1749008400000|2025-06-04 03:40:00|8241.1|8238.7|8243.9|8241.5|8244.6|8242.2|8240.1|8237.7|189
1749008700000|2025-06-04 03:45:00|8243.8|8241.4|8240.9|8238.5|8243.8|8241.4|8240.2|8237.8|96
1749009000000|2025-06-04 03:50:00|8241.6|8239.2|8243.1|8240.7|8243.6|8241.2|8240.5|8238.1|149
1749009300000|2025-06-04 03:55:00|8243.2|8240.8|8243.8|8241.4|8244.2|8241.8|8242.8|8240.4|195
1749009600000|2025-06-04 04:00:00|8243.7|8241.3|8242.8|8240.4|8245.1|8242.7|8242.1|8239.7|204
1749009900000|2025-06-04 04:05:00|8242.7|8240.3|8239.8|8237.4|8243|8240.6|8237.3|8234.9|191
1749010200000|2025-06-04 04:10:00|8239.9|8237.5|8240.2|8237.8|8240.4|8238|8238.2|8235.8|110
1749010500000|2025-06-04 04:15:00|8240.3|8237.9|8239.9|8237.5|8240.7|8238.3|8239.2|8236.8|107
1749010800000|2025-06-04 04:20:00|8240|8237.6|8239.6|8237.2|8240.9|8238.5|8239.5|8237.1|155
1749011100000|2025-06-04 04:25:00|8239.7|8237.3|8238.6|8236.2|8239.7|8237.3|8237.6|8235.2|91
1749011400000|2025-06-04 04:30:00|8238.8|8236.4|8239.6|8237.2|8239.9|8237.5|8238.2|8235.8|74
1749011700000|2025-06-04 04:35:00|8239.7|8237.3|8240.7|8238.3|8241.1|8238.7|8239.5|8237.1|144
1749012000000|2025-06-04 04:40:00|8241|8238.6|8242.3|8239.9|8243.2|8240.8|8240.9|8238.5|141
1749012300000|2025-06-04 04:45:00|8242.5|8240.1|8243.8|8241.4|8243.9|8241.5|8241.7|8239.3|121
1749012600000|2025-06-04 04:50:00|8243.9|8241.5|8245.1|8242.7|8245.4|8243|8243.6|8241.2|102
1749012900000|2025-06-04 04:55:00|8245|8242.6|8244.9|8242.5|8245.6|8243.2|8244.7|8242.3|106
1749013200000|2025-06-04 05:00:00|8244.8|8242.4|8244.8|8242.4|8245.2|8242.8|8243.5|8241.1|171
1749013500000|2025-06-04 05:05:00|8244.7|8242.3|8243.7|8241.3|8244.8|8242.4|8242.4|8240|90
1749013800000|2025-06-04 05:10:00|8243.8|8241.4|8243.5|8241.1|8244.2|8241.8|8243|8240.6|84
1749014100000|2025-06-04 05:15:00|8243.7|8241.3|8244.6|8242.2|8244.9|8242.5|8243.7|8241.3|96
1749014400000|2025-06-04 05:20:00|8244.7|8242.3|8244.6|8242.2|8245.2|8242.8|8244.4|8242|91
1749014700000|2025-06-04 05:25:00|8244.7|8242.3|8244.6|8242.2|8245.1|8242.7|8244.2|8241.8|86
1749015000000|2025-06-04 05:30:00|8244.9|8242.5|8250|8247.6|8251.4|8249|8244.5|8242.1|187
1749015300000|2025-06-04 05:35:00|8250.1|8247.7|8247.9|8245.5|8250.6|8248.2|8247.3|8244.9|208
1749015600000|2025-06-04 05:40:00|8248|8245.6|8245.3|8242.9|8248.9|8246.5|8244.7|8242.5|111
1749015900000|2025-06-04 05:45:00|8245.2|8242.8|8245.8|8243.4|8246.2|8243.8|8244.6|8242.2|85
1749016200000|2025-06-04 05:50:00|8245.7|8243.3|8246.7|8244.3|8246.9|8244.5|8244.6|8242.2|160
1749016500000|2025-06-04 05:55:00|8246.8|8244.4|8243.4|8241|8246.8|8244.4|8241.3|8238.9|253
1749016800000|2025-06-04 06:00:00|8243.2|8240.8|8242.7|8241.2|8243.9|8242.2|8241.3|8239.3|263
1749017100000|2025-06-04 06:05:00|8243.1|8240.7|8242.7|8240.3|8247.4|8245|8242.3|8239.9|253
1749017400000|2025-06-04 06:10:00|8242.8|8240.4|8239.4|8237|8243.6|8241.2|8239|8236.6|199
1749017700000|2025-06-04 06:15:00|8239.5|8237.1|8238.5|8236.1|8241.8|8239.4|8236.1|8234.4|296
1749018000000|2025-06-04 06:20:00|8238.4|8236|8238.9|8236.5|8240.1|8237.7|8236.3|8233.9|232
1749018300000|2025-06-04 06:25:00|8239|8236.6|8233.9|8231.5|8239.1|8236.7|8233.9|8231.5|251
1749018600000|2025-06-04 06:30:00|8234|8231.6|8235.7|8233.3|8236.8|8234.4|8233.1|8230.7|205
1749018900000|2025-06-04 06:35:00|8235.8|8233.4|8233.7|8231.3|8236.3|8233.9|8232.9|8230.5|179
1749019200000|2025-06-04 06:40:00|8233.8|8231.4|8232.7|8230.3|8235.5|8233.1|8231.2|8228.8|197
1749019500000|2025-06-04 06:45:00|8232.8|8230.4|8233|8230.6|8234.3|8231.9|8231.8|8229.4|199
1749019800000|2025-06-04 06:50:00|8232.8|8230.4|8232.7|8230.3|8234.8|8232.4|8232.3|8229.9|187
1749020100000|2025-06-04 06:55:00|8232.8|8230.4|8231.7|8229.3|8234.9|8232.5|8231.3|8228.9|264
1749020400000|2025-06-04 07:00:00|8231.8|8229.4|8230.7|8228.3|8232|8229.7|8228.7|8226.6|331
1749020700000|2025-06-04 07:05:00|8230.6|8228.2|8229.2|8226.8|8231|8229|8226.3|8224.6|315
1749021000000|2025-06-04 07:10:00|8229.1|8226.7|8230.7|8229.2|8231.1|8229.2|8227.7|8225.7|227
1749021300000|2025-06-04 07:15:00|8231.3|8228.9|8230.8|8228.4|8233.1|8231.2|8229.2|8227.1|250
1749021600000|2025-06-04 07:20:00|8230.9|8228.5|8232.2|8230.7|8235.8|8233.7|8229.3|8227.4|272
1749021900000|2025-06-04 07:25:00|8232.3|8230.8|8229.2|8227.7|8232.8|8231.2|8229.1|8227.4|184
1749022200000|2025-06-04 07:30:00|8229.1|8227.6|8228.2|8225.8|8230.8|8228.5|8227.6|8225.6|169
1749022500000|2025-06-04 07:35:00|8228|8225.6|8226.9|8225.4|8228|8225.6|8225.5|8223.5|179
1749022800000|2025-06-04 07:40:00|8227.3|8225.8|8230.3|8228.8|8232.2|8230.7|8227|8225.4|214
1749023100000|2025-06-04 07:45:00|8230|8228.5|8230.8|8228.4|8232.4|8230|8230|8228|198
1749023400000|2025-06-04 07:50:00|8230.4|8228|8233|8230.6|8234|8231.6|8230.1|8227.7|268
1749023700000|2025-06-04 07:55:00|8233.1|8230.7|8233.5|8231.1|8238.1|8235.7|8232.8|8230.4|349
1749024000000|2025-06-04 08:00:00|8233.6|8231.2|8235.8|8234.3|8236.4|8234.8|8232.6|8230.2|248
1749024300000|2025-06-04 08:05:00|8235.9|8234.4|8234.4|8232|8238.2|8235.8|8234.3|8231.9|209
1749024600000|2025-06-04 08:10:00|8234.6|8232.2|8234|8231.6|8235.3|8233.8|8231.3|8229.6|286
1749024900000|2025-06-04 08:15:00|8233.7|8231.3|8233|8230.6|8235.7|8233.3|8232.7|8230.6|162
1749025200000|2025-06-04 08:20:00|8233.1|8230.7|8233.3|8230.9|8234.5|8233|8230.7|8228.4|152
1749025500000|2025-06-04 08:25:00|8233.4|8231|8230.4|8228|8233.4|8231.2|8230.4|8228|114
1749025800000|2025-06-04 08:30:00|8230.2|8227.8|8227.9|8225.5|8230.2|8227.8|8226.8|8224.4|210
1749026100000|2025-06-04 08:35:00|8227.8|8225.4|8223.6|8221.2|8227.8|8225.4|8223.1|8220.7|169
1749026400000|2025-06-04 08:40:00|8223.5|8221.1|8223.5|8221.1|8225.1|8222.7|8222|8219.6|180
1749026700000|2025-06-04 08:45:00|8223.2|8220.8|8221.4|8219|8223.4|8221|8220.7|8218.3|172
1749027000000|2025-06-04 08:50:00|8221.2|8218.8|8221.3|8218.9|8222|8219.6|8220|8218.1|173
1749027300000|2025-06-04 08:55:00|8221.4|8219|8223.1|8220.7|8223.3|8220.9|8220.8|8218.4|258
1749027600000|2025-06-04 09:00:00|8223.2|8220.8|8227.5|8225.1|8228|8225.6|8223|8220.6|260
1749027900000|2025-06-04 09:05:00|8227.4|8225|8228.4|8226|8229.2|8226.8|8225.2|8222.8|189
1749028200000|2025-06-04 09:10:00|8228.7|8226.3|8229.1|8226.7|8229.5|8227.1|8227.8|8225.4|161
1749028500000|2025-06-04 09:15:00|8229|8226.6|8229.9|8227.5|8230.3|8227.9|8227.4|8225.1|224
1749028800000|2025-06-04 09:20:00|8230|8227.6|8228.7|8226.3|8230.4|8228|8228.4|8226|153
1749029100000|2025-06-04 09:25:00|8228.9|8226.5|8232.5|8231|8233.4|8231.2|8228.7|8226.3|190
1749029400000|2025-06-04 09:30:00|8232.1|8230.6|8233.3|8231.8|8234.1|8232.5|8230.8|8229|163
1749029700000|2025-06-04 09:35:00|8233.4|8231.9|8234.8|8232.4|8235.7|8233.9|8231.4|8229.9|156
1749030000000|2025-06-04 09:40:00|8234.7|8232.3|8236.8|8234.4|8237.3|8234.9|8234.7|8232.3|172
1749030300000|2025-06-04 09:45:00|8236.7|8234.3|8239.4|8237|8239.5|8237.1|8236.7|8234.3|145
1749030600000|2025-06-04 09:50:00|8239.2|8236.8|8238.3|8236.8|8239.6|8237.4|8237|8235.4|164
1749030900000|2025-06-04 09:55:00|8238.1|8236.6|8239.1|8237.6|8239.2|8237.7|8237.3|8235.8|146
1749031200000|2025-06-04 10:00:00|8239|8237.5|8238.9|8237.4|8241.8|8240.3|8237.3|8235.8|280
1749031500000|2025-06-04 10:05:00|8238.8|8237.3|8238.5|8236.1|8239.2|8237.6|8237|8234.6|207
1749031800000|2025-06-04 10:10:00|8238.6|8236.2|8239.2|8236.8|8240.3|8238.5|8238.2|8235.8|198
1749032100000|2025-06-04 10:15:00|8239.3|8236.9|8237.4|8235.9|8239.6|8237.2|8237.3|8234.9|189
1749032400000|2025-06-04 10:20:00|8237.3|8235.8|8236.9|8234.5|8238.3|8236.3|8235.1|8232.7|148
1749032700000|2025-06-04 10:25:00|8236.7|8234.3|8237.2|8235.7|8238.4|8236.6|8235.8|8234.1|143
1749033000000|2025-06-04 10:30:00|8237.3|8235.8|8237.8|8236.3|8239|8236.8|8236.8|8234.5|164
1749033300000|2025-06-04 10:35:00|8238.3|8235.9|8240.1|8238.6|8240.3|8238.6|8238.3|8235.9|136
1749033600000|2025-06-04 10:40:00|8240.2|8238.7|8242.3|8240.8|8243.5|8241.6|8240|8238.5|150
1749033900000|2025-06-04 10:45:00|8242.2|8240.7|8240.3|8237.9|8242.2|8240.7|8240|8237.6|149
1749034200000|2025-06-04 10:50:00|8240.2|8237.8|8240.9|8238.5|8241.1|8238.7|8239.9|8237.5|211
1749034500000|2025-06-04 10:55:00|8240.4|8238|8238.8|8237.3|8240.6|8238.3|8238.4|8236.3|153
1749034800000|2025-06-04 11:00:00|8239|8237.5|8237.5|8235.1|8239.7|8237.7|8236.9|8235.1|206
1749035100000|2025-06-04 11:05:00|8237.6|8235.2|8236.9|8234.5|8238.1|8235.7|8236.4|8234|193
1749035400000|2025-06-04 11:10:00|8236.8|8234.4|8232.6|8230.2|8237.2|8234.8|8232.5|8230.1|167
1749035700000|2025-06-04 11:15:00|8232.5|8230.1|8235.8|8233.4|8235.8|8233.4|8231.9|8229.5|228
1749036000000|2025-06-04 11:20:00|8235.7|8233.3|8234.5|8232.1|8237.7|8235.3|8234.1|8231.7|169
1749036300000|2025-06-04 11:25:00|8234.4|8232|8236.7|8234.3|8236.7|8234.3|8233.1|8230.7|184
1749036600000|2025-06-04 11:30:00|8236.8|8234.4|8237.1|8234.7|8237.9|8235.5|8236.1|8233.7|118
1749036900000|2025-06-04 11:35:00|8237.2|8234.8|8236.3|8234.8|8237.2|8235.5|8233.7|8232.1|134
1749037200000|2025-06-04 11:40:00|8236.4|8234.9|8238|8235.6|8238.1|8235.7|8234.1|8231.7|165
1749037500000|2025-06-04 11:45:00|8237.9|8235.5|8237.2|8235.7|8239.2|8236.8|8236.1|8233.7|184
1749037800000|2025-06-04 11:50:00|8237.1|8235.6|8235.5|8234|8237.4|8235.6|8234.6|8233.1|187
1749038100000|2025-06-04 11:55:00|8235.3|8233.8|8237.7|8235.3|8238.9|8237.4|8234.8|8232.9|268
1749038400000|2025-06-04 12:00:00|8237.8|8235.4|8230.7|8228.3|8238.2|8235.8|8230.7|8228.3|257
1749038700000|2025-06-04 12:05:00|8230.4|8228|8232.1|8230.6|8232.7|8231.2|8229.7|8227.3|184
1749039000000|2025-06-04 12:10:00|8232.2|8230.7|8238.9|8233.9|8239.5|8234.6|8231.6|8229.7|192
1749039300000|2025-06-04 12:15:00|8238.6|8233.6|8216.2|8213.8|8238.9|8233.9|8215.2|8213.1|760
1749039600000|2025-06-04 12:20:00|8216.1|8213.7|8212.7|8211.2|8216.1|8213.8|8209.5|8207.1|709
1749039900000|2025-06-04 12:25:00|8212.8|8211.3|8218.1|8216.6|8221.5|8219.1|8211.9|8209.7|531
1749040200000|2025-06-04 12:30:00|8218|8216.5|8222.8|8220.4|8223.7|8221.3|8216.1|8213.8|523
1749040500000|2025-06-04 12:35:00|8222.7|8220.3|8220.2|8217.8|8222.7|8220.3|8217.2|8214.8|516
1749040800000|2025-06-04 12:40:00|8220.3|8217.9|8215.5|8213.1|8220.3|8217.9|8211.4|8209.7|482
1749041100000|2025-06-04 12:45:00|8215.6|8213.2|8213|8211.5|8216.2|8213.8|8211.6|8209.2|400
1749041400000|2025-06-04 12:50:00|8212.4|8210.9|8216.5|8214.1|8217.3|8214.9|8212.1|8209.7|352
1749041700000|2025-06-04 12:55:00|8216.6|8214.2|8212.9|8211.4|8216.7|8215.2|8211.2|8209.2|342
1749042000000|2025-06-04 13:00:00|8212.8|8211.3|8218.2|8216.7|8219.4|8217.3|8210.2|8208|378
1749042300000|2025-06-04 13:05:00|8218.1|8216.6|8216|8214.5|8218.7|8216.6|8216|8213.8|200
1749042600000|2025-06-04 13:10:00|8216.1|8214.6|8218.1|8215.7|8218.5|8216.1|8216.1|8214.1|224
1749042900000|2025-06-04 13:15:00|8218.2|8215.8|8218|8215.6|8220.7|8218.3|8217.9|8215.5|252
1749043200000|2025-06-04 13:20:00|8217.9|8215.5|8217.4|8215|8219.2|8216.8|8216.1|8214|216
1749043500000|2025-06-04 13:25:00|8217.3|8214.9|8217.1|8214.7|8218.5|8216.6|8216|8213.8|170
1749043800000|2025-06-04 13:30:00|8217|8214.6|8221.3|8218.9|8223|8221.4|8216.4|8214.2|251
1749044100000|2025-06-04 13:35:00|8221.4|8219|8219.1|8216.7|8222.7|8221|8218.6|8216.2|290
1749044400000|2025-06-04 13:40:00|8219.3|8216.9|8217.4|8214|8219.7|8217.3|8216.2|8213.8|187
1749044700000|2025-06-04 13:45:00|8217.8|8214.1|8219.8|8218.3|8220.7|8219|8216.5|8214|331
1749045000000|2025-06-04 13:50:00|8220.3|8217.9|8217.7|8215.3|8221.1|8219.5|8215.8|8214|362
1749045300000|2025-06-04 13:55:00|8217.8|8215.4|8219.1|8214.1|8220.9|8218.5|8217.4|8214.1|450
1749045600000|2025-06-04 14:00:00|8218.6|8213.6|8202.1|8199.7|8218.6|8213.6|8201.5|8199.1|1017
1749045900000|2025-06-04 14:05:00|8202.2|8199.8|8199.4|8197|8202.8|8200.4|8193|8190.6|775
1749046200000|2025-06-04 14:10:00|8199.5|8197.1|8202.2|8199.8|8203.7|8201.3|8199.2|8196.8|636
1749046500000|2025-06-04 14:15:00|8202.1|8199.7|8202.3|8199.9|8204.3|8202.4|8199.4|8197|498
1749046800000|2025-06-04 14:20:00|8201.7|8199.3|8202.6|8200.2|8204.2|8202.3|8200.6|8198.2|399
1749047100000|2025-06-04 14:25:00|8202.7|8200.3|8202.9|8201.4|8205.9|8203.5|8201|8198.6|393
1749047400000|2025-06-04 14:30:00|8202.8|8201.3|8200.6|8198.2|8203.6|8202.1|8199|8197.1|377
1749047700000|2025-06-04 14:35:00|8200.7|8198.3|8194.6|8192.2|8200.8|8199.3|8193.4|8191.4|305
1749048000000|2025-06-04 14:40:00|8194.4|8192|8190.6|8189.1|8194.4|8192.5|8188|8186.3|375
1749048300000|2025-06-04 14:45:00|8190.7|8189.2|8186|8184.5|8193.9|8192|8186|8184.1|356
1749048600000|2025-06-04 14:50:00|8185.9|8184.4|8180.2|8178.7|8185.9|8184.4|8177.6|8176.1|508
1749048900000|2025-06-04 14:55:00|8180.3|8178.8|8184.7|8182.3|8184.7|8182.5|8179.9|8178|537
1749049200000|2025-06-04 15:00:00|8185|8182.6|8190.5|8189|8191|8189.5|8184.7|8182.3|371
1749049500000|2025-06-04 15:05:00|8190.6|8189.1|8192.6|8191.1|8193.4|8191.8|8187.4|8185.6|336
1749049800000|2025-06-04 15:10:00|8193|8191.5|8193.5|8191.1|8193.9|8191.5|8190.7|8188.3|315
1749050100000|2025-06-04 15:15:00|8193.4|8191|8191|8188.6|8194.5|8192.8|8190.8|8188.4|352
1749050400000|2025-06-04 15:20:00|8191.2|8188.8|8184.9|8183.4|8191.8|8189.9|8184.2|8182.6|356
1749050700000|2025-06-04 15:25:00|8185|8183.5|8187.1|8184.7|8188.6|8186.2|8184.2|8182.1|295
1749051000000|2025-06-04 15:30:00|8187.2|8184.8|8186.7|8184.3|8188.9|8186.5|8184.2|8182.2|266
1749051300000|2025-06-04 15:35:00|8186.6|8184.2|8189.6|8188.1|8190.2|8188.4|8186.6|8184.2|287
1749051600000|2025-06-04 15:40:00|8189.1|8187.6|8187|8184.6|8190.2|8188|8186.2|8183.8|291
1749051900000|2025-06-04 15:45:00|8186.9|8184.5|8185.5|8183.1|8190.2|8187.8|8185.5|8183.1|347
1749052200000|2025-06-04 15:50:00|8185.4|8183|8185|8183.5|8186.8|8184.4|8184|8182.2|243
1749052500000|2025-06-04 15:55:00|8184.9|8183.4|8184.4|8182.9|8187|8184.6|8183.8|8181.7|260
1749052800000|2025-06-04 16:00:00|8184.3|8182.8|8181.8|8179.4|8184.4|8182.9|8179.9|8178.1|276
1749053100000|2025-06-04 16:05:00|8181.7|8179.3|8179.8|8177.4|8181.8|8179.4|8178.4|8176.1|281
1749053400000|2025-06-04 16:10:00|8179.7|8177.3|8177.6|8176.1|8179.7|8177.9|8176.3|8174.7|243
1749053700000|2025-06-04 16:15:00|8177.8|8176.3|8179.6|8178.1|8182.2|8180.7|8176.5|8174.4|174
1749054000000|2025-06-04 16:20:00|8179.4|8177.9|8179|8176.6|8179.6|8177.9|8176.9|8175.2|147
1749054300000|2025-06-04 16:25:00|8178.5|8177|8175.8|8174.3|8180|8178.2|8175.3|8173.8|142
1749054600000|2025-06-04 16:30:00|8175.7|8174.2|8174.3|8172.8|8176.1|8174.3|8172.8|8170.7|177
1749054900000|2025-06-04 16:35:00|8174.1|8172.6|8173.5|8171.1|8174.6|8173.1|8172.1|8170.1|174
1749055200000|2025-06-04 16:40:00|8173.4|8171|8177.6|8176.1|8179.1|8177|8172.9|8170.8|248
1749055500000|2025-06-04 16:45:00|8177.5|8176|8175.9|8174.4|8178.6|8176.4|8175.7|8174.2|163
1749055800000|2025-06-04 16:50:00|8175.8|8174.3|8173.7|8172.2|8175.9|8174.4|8173.1|8171.6|105
1749056100000|2025-06-04 16:55:00|8173.6|8172.1|8171.9|8170.4|8174.7|8173.2|8171.1|8169.6|121
1749056400000|2025-06-04 17:00:00|8171.8|8170.3|8174|8171.6|8175.3|8172.9|8171.7|8170.2|174
1749056700000|2025-06-04 17:05:00|8174.1|8171.7|8173|8170.6|8174.6|8172.5|8171.7|8169.9|163
1749057000000|2025-06-04 17:10:00|8173.7|8171.3|8173.9|8171.5|8174.5|8172.1|8173|8171|68
1749057300000|2025-06-04 17:15:00|8174.9|8172.5|8176|8174.5|8178.5|8176.1|8174.9|8172.5|177
1749057600000|2025-06-04 17:20:00|8176.1|8174.6|8177.4|8175.9|8178.2|8176.1|8175.4|8173.3|111
1749057900000|2025-06-04 17:25:00|8177.6|8176.1|8176.9|8175.4|8178.4|8176.2|8176.5|8174.8|114
1749058200000|2025-06-04 17:30:00|8177|8175.5|8173.4|8171.9|8177|8175.5|8173.2|8171.3|98
1749058500000|2025-06-04 17:35:00|8173.3|8171.8|8173.9|8171.5|8174|8172.1|8172.5|8171|100
1749058800000|2025-06-04 17:40:00|8174|8171.6|8175.3|8172.9|8175.9|8173.5|8173.4|8171.6|126
1749059100000|2025-06-04 17:45:00|8175.4|8173|8176|8174.5|8176.7|8175.2|8173.9|8172.4|134
1749059400000|2025-06-04 17:50:00|8176.4|8174|8178.7|8177.2|8179.3|8177.6|8175.7|8173.6|145
1749059700000|2025-06-04 17:55:00|8178.6|8177.1|8179.2|8177.7|8179.7|8177.8|8177.3|8175.2|146
1749060000000|2025-06-04 18:00:00|8179.1|8177.6|8178.8|8177.3|8180.8|8179.3|8178|8176.5|203
1749060300000|2025-06-04 18:05:00|8178.7|8177.2|8176.7|8175.2|8179.2|8177.2|8175|8173.5|148
1749060600000|2025-06-04 18:10:00|8176.8|8175.3|8175|8173.5|8177.2|8175.3|8175|8173.5|107
1749060900000|2025-06-04 18:15:00|8174.7|8173.2|8177.1|8174.7|8177.5|8175.1|8174.7|8173.1|96
1749061200000|2025-06-04 18:20:00|8177|8174.6|8175.7|8174.2|8177.1|8175.1|8175.7|8174.2|91
1749061500000|2025-06-04 18:25:00|8175.6|8174.1|8175.4|8173.9|8175.6|8174.1|8173.6|8172.1|87
1749061800000|2025-06-04 18:30:00|8175.6|8174.1|8174.6|8173.1|8176.4|8174.9|8174.6|8173.1|89
1749062100000|2025-06-04 18:35:00|8174.5|8173|8177.3|8175.8|8177.4|8175.9|8174.5|8172.9|102
1749062400000|2025-06-04 18:40:00|8177.2|8175.7|8178|8176.5|8178.1|8176.6|8176.9|8175.4|62
1749062700000|2025-06-04 18:45:00|8178.1|8176.6|8178.6|8177.1|8179.7|8178.2|8178.1|8176.6|82
1749063000000|2025-06-04 18:50:00|8178.5|8177|8177.4|8175.9|8178.5|8177|8177.1|8175.6|84
1749063300000|2025-06-04 18:55:00|8177.3|8175.8|8178.5|8177|8178.8|8177.3|8177|8175.5|118
1749063600000|2025-06-04 19:00:00|8178.6|8177.1|8179.6|8178.1|8180|8178.4|8176.9|8175.4|94
1749063900000|2025-06-04 19:05:00|8179.5|8178|8179.2|8177.7|8179.9|8178.4|8178.9|8177.4|52
1749064200000|2025-06-04 19:10:00|8179.3|8177.8|8179|8177.5|8179.9|8178.4|8178.9|8177.4|47
1749064500000|2025-06-04 19:15:00|8179.1|8177.6|8183|8181.5|8184.3|8181.9|8179.1|8177.6|159
1749064800000|2025-06-04 19:20:00|8183.3|8180.9|8185.2|8182.8|8185.2|8183.6|8183.3|8180.9|125
1749065100000|2025-06-04 19:25:00|8185.1|8182.7|8187|8185.5|8189.2|8187.7|8184.9|8182.7|181
1749065400000|2025-06-04 19:30:00|8186.9|8185.4|8186.3|8184.8|8187.6|8185.9|8185.9|8184.1|114
1749065700000|2025-06-04 19:35:00|8186.4|8184.9|8189.1|8187.6|8189.9|8187.9|8186.4|8184.9|147
1749066000000|2025-06-04 19:40:00|8189.2|8187.7|8190.9|8188.5|8191|8189|8189|8187.3|143
1749066300000|2025-06-04 19:45:00|8191|8188.6|8190.9|8188.5|8191|8189|8188.6|8186.7|129
1749066600000|2025-06-04 19:50:00|8190.8|8188.4|8191.9|8189.5|8192.5|8190.8|8190.4|8188.2|148
1749066900000|2025-06-04 19:55:00|8191.6|8189.2|8188.7|8187.2|8191.7|8189.3|8188.3|8186.3|146
1749067200000|2025-06-04 20:00:00|8189.5|8187.1|8188.9|8187.4|8190.6|8188.3|8188.7|8186.9|87
1749067500000|2025-06-04 20:05:00|8189|8187.5|8188.3|8185.9|8189.3|8187.7|8187.8|8185.4|81
1749067800000|2025-06-04 20:10:00|8188.4|8186|8188.4|8186.9|8189.6|8187.2|8188.2|8186|57
1749068100000|2025-06-04 20:15:00|8188.3|8186.8|8189.7|8187.3|8190.3|8187.9|8188.1|8186.5|66
1749068400000|2025-06-04 20:20:00|8190|8187.6|8189.2|8186.8|8190.5|8188.1|8188.6|8186.2|38
1749068700000|2025-06-04 20:25:00|8188.7|8187.2|8187.8|8185.4|8189.1|8187.2|8187.6|8185.2|77
1749069000000|2025-06-04 20:30:00|8187.7|8185.3|8184|8181.6|8187.9|8185.5|8184|8181.6|50
1749069300000|2025-06-04 20:35:00|8183.9|8181.5|8183.2|8180.8|8184.5|8182.4|8183.2|8180.8|45
1749069600000|2025-06-04 20:40:00|8183.4|8181|8183.9|8181.5|8183.9|8181.8|8183|8180.6|43
1749069900000|2025-06-04 20:45:00|8183.4|8181.9|8183.1|8180.7|8184.6|8182.2|8182.9|8180.5|85
1749070200000|2025-06-04 20:50:00|8183.2|8180.8|8183.6|8181.2|8184.5|8182.1|8183.2|8180.8|193
1749070500000|2025-06-04 20:55:00|8184.4|8180.5|8188.4|8181.9|8188.8|8182.3|8183.6|8177.1|347
1749073200000|2025-06-04 21:40:00|8187.2|8180.7|8187.1|8180.6|8187.7|8181.2|8187|8180.5|10
1749073500000|2025-06-04 21:45:00|8187|8180.5|8187|8180.5|8187.2|8180.7|8187|8180.5|43
1749073800000|2025-06-04 21:50:00|8187.1|8180.6|8189.9|8183.4|8190|8183.5|8187|8180.5|78
1749074100000|2025-06-04 21:55:00|8190|8183.5|8185.9|8179.4|8191.1|8184.6|8182.7|8176.2|103
1749074400000|2025-06-04 22:00:00|8186|8179.5|8189.9|8183.4|8189.9|8183.4|8182.7|8176.2|130
1749074700000|2025-06-04 22:05:00|8189.1|8184.1|8190.6|8185.6|8190.7|8185.7|8184.7|8179.7|304
1749075000000|2025-06-04 22:10:00|8190.7|8185.7|8187.8|8185.2|8191.1|8186.1|8184.5|8179.5|337
1749075300000|2025-06-04 22:15:00|8187.7|8185.1|8186.4|8184|8187.7|8185.2|8186.3|8183.9|138
1749075600000|2025-06-04 22:20:00|8186.5|8184.1|8185.3|8182.9|8187|8184.6|8185.1|8182.7|65
1749075900000|2025-06-04 22:25:00|8185.5|8183.1|8185.2|8182.8|8185.8|8183.4|8185.2|8182.8|38
1749076200000|2025-06-04 22:30:00|8185.1|8182.7|8185.7|8183.3|8185.7|8183.3|8184.9|8182.5|69
1749076500000|2025-06-04 22:35:00|8185.6|8183.2|8185.3|8182.9|8186.1|8183.7|8185.2|8182.8|152
1749076800000|2025-06-04 22:40:00|8185.4|8183|8183.9|8181.5|8185.5|8183|8183.7|8180.9|263
1749077100000|2025-06-04 22:45:00|8183.8|8181.1|8183.3|8180.7|8183.9|8181.4|8183|8180.4|374
1749077400000|2025-06-04 22:50:00|8183.2|8180.6|8183.7|8181.3|8183.7|8181.3|8182.7|8180.3|191
1749077700000|2025-06-04 22:55:00|8183.6|8181.2|8184.5|8181.7|8184.6|8182.2|8183.4|8180.9|211
1749078000000|2025-06-04 23:00:00|8184.2|8181.8|8184.3|8181.9|8184.7|8182.3|8183.7|8181.3|46
1749078300000|2025-06-04 23:05:00|8184.4|8182|8184.8|8182.4|8185.3|8182.9|8184.3|8181.9|51
1749078600000|2025-06-04 23:10:00|8184.7|8182.3|8183.1|8180.7|8184.7|8182.3|8183.1|8180.7|47
1749078900000|2025-06-04 23:15:00|8183.2|8180.8|8179.5|8177.1|8183.2|8180.8|8179.4|8177|101
1749079200000|2025-06-04 23:20:00|8179.6|8177.2|8177.1|8174.7|8179.7|8177.3|8175.4|8173|101
1749079500000|2025-06-04 23:25:00|8177.2|8174.8|8177.6|8175.2|8177.7|8175.3|8176.8|8174.4|75
1749079800000|2025-06-04 23:30:00|8177.8|8175.4|8180.3|8177.9|8180.5|8178.1|8177.7|8175.3|78
1749080100000|2025-06-04 23:35:00|8180.4|8178|8181|8178.6|8181.1|8178.7|8179.3|8176.9|61
1749080400000|2025-06-04 23:40:00|8180.8|8178.4|8183.1|8180.7|8183.1|8180.7|8180.5|8178.1|108
1749080700000|2025-06-04 23:45:00|8183.2|8180.8|8184|8181.4|8184.5|8182.1|8181.6|8179.2|120
1749081000000|2025-06-04 23:50:00|8183.7|8181.3|8184|8181.6|8185.3|8182.9|8183.2|8180.8|86
1749081300000|2025-06-04 23:55:00|8183.8|8181.4|8183.1|8180.7|8184|8181.6|8180.8|8178.4|108
1749081600000|2025-06-05 00:00:00|8182.8|8180.4|8185.6|8183.2|8186.1|8183.7|8181.3|8178.9|240
1749081900000|2025-06-05 00:05:00|8185.7|8183.3|8184.3|8181.9|8187.3|8184.9|8181.9|8179.5|187
1749082200000|2025-06-05 00:10:00|8184.1|8181.7|8180.3|8177.9|8184.3|8181.9|8180.3|8177.9|179
1749082500000|2025-06-05 00:15:00|8180.2|8177.8|8184.6|8182.2|8184.8|8182.4|8179.9|8177.5|171
1749082800000|2025-06-05 00:20:00|8184.5|8182.1|8181.9|8179.5|8184.8|8182.4|8181.2|8178.8|179
1749083100000|2025-06-05 00:25:00|8181.8|8179.4|8179.9|8177.5|8181.8|8179.4|8179.1|8176.7|137
1749083400000|2025-06-05 00:30:00|8180|8177.6|8180.9|8178.5|8181.5|8179.1|8179.2|8176.8|182
1749083700000|2025-06-05 00:35:00|8181|8178.6|8182.2|8179.8|8182.4|8180|8179.6|8177.2|185
1749084000000|2025-06-05 00:40:00|8182.6|8180.2|8181.2|8178.8|8184.2|8181.8|8181.2|8178.8|188
1749084300000|2025-06-05 00:45:00|8181.3|8178.9|8180.2|8177.8|8182.2|8179.8|8179.9|8177.5|219
1749084600000|2025-06-05 00:50:00|8179.7|8177.3|8177.8|8175.4|8180.1|8177.7|8177.8|8175.4|191
1749084900000|2025-06-05 00:55:00|8178.1|8175.7|8177.6|8175.2|8180.7|8178.3|8177|8174.6|277
1749085200000|2025-06-05 01:00:00|8177.3|8174.9|8174.7|8172.3|8178.6|8176.2|8173.7|8171.3|247
1749085500000|2025-06-05 01:05:00|8174.9|8172.5|8176.2|8173.8|8176.2|8173.8|8173.5|8171.1|185
1749085800000|2025-06-05 01:10:00|8176.3|8173.9|8178.3|8175.9|8179.1|8176.7|8175.2|8172.8|131
1749086100000|2025-06-05 01:15:00|8178.2|8175.8|8181.5|8179.1|8182.5|8180.1|8178|8175.6|177
1749086400000|2025-06-05 01:20:00|8181.6|8179.2|8184.1|8181.7|8184.3|8181.9|8181.3|8178.9|156
1749086700000|2025-06-05 01:25:00|8184.2|8181.8|8183.1|8180.7|8185.9|8183.5|8182.8|8180.4|192
1749087000000|2025-06-05 01:30:00|8183.2|8180.8|8188.6|8186.2|8188.7|8186.3|8182.6|8180.2|196
1749087300000|2025-06-05 01:35:00|8188.5|8186.1|8189.2|8186.8|8190.7|8188.3|8187.3|8184.9|226
1749087600000|2025-06-05 01:40:00|8189.3|8186.9|8189.1|8186.7|8191|8188.6|8188.6|8186.2|169
1749087900000|2025-06-05 01:45:00|8189.5|8187.1|8188.6|8186.2|8190.1|8187.7|8188.1|8185.7|130
1749088200000|2025-06-05 01:50:00|8188.4|8186|8186.9|8184.5|8189.9|8187.5|8186.3|8183.9|200
1749088500000|2025-06-05 01:55:00|8187|8184.6|8188.7|8186.3|8189.2|8186.8|8186.7|8184.3|164
1749088800000|2025-06-05 02:00:00|8188.8|8186.4|8188.2|8185.8|8189.2|8186.8|8187.2|8184.8|144
1749089100000|2025-06-05 02:05:00|8188.1|8185.7|8189.9|8187.5|8191.6|8189.2|8186.6|8184.2|156
1749089400000|2025-06-05 02:10:00|8189.8|8187.4|8190.7|8188.3|8191.2|8188.8|8189|8186.6|140
1749089700000|2025-06-05 02:15:00|8190.9|8188.5|8191.2|8188.8|8192.2|8189.8|8189.8|8187.4|103
1749090000000|2025-06-05 02:20:00|8191|8188.6|8190.4|8188|8192.1|8189.7|8189.7|8187.3|104
1749090300000|2025-06-05 02:25:00|8190.2|8187.8|8187.7|8185.3|8190.2|8187.8|8187.6|8185.2|93
1749090600000|2025-06-05 02:30:00|8187.6|8185.2|8186.3|8183.9|8187.6|8185.2|8184.7|8182.3|181
1749090900000|2025-06-05 02:35:00|8186.4|8184|8187|8184.6|8187.3|8184.9|8186|8183.6|91
1749091200000|2025-06-05 02:40:00|8187.1|8184.7|8187|8184.6|8189.2|8186.8|8186.8|8184.4|150
1749091500000|2025-06-05 02:45:00|8186.9|8184.5|8187.2|8184.8|8187.9|8185.5|8186.5|8184.1|76
1749091800000|2025-06-05 02:50:00|8187.1|8184.7|8185.5|8183.1|8187.3|8184.9|8185.5|8183.1|65
1749092100000|2025-06-05 02:55:00|8185.7|8183.3|8185.9|8183.5|8186.2|8183.8|8185|8182.6|83
1749092400000|2025-06-05 03:00:00|8185.8|8183.4|8185.1|8182.7|8187.4|8185|8184.6|8182.2|130
1749092700000|2025-06-05 03:05:00|8185|8182.6|8186.4|8184|8186.6|8184.2|8184.2|8181.8|121
1749093000000|2025-06-05 03:10:00|8186.3|8183.9|8188.2|8185.8|8188.4|8186|8186.2|8183.8|109
1749093300000|2025-06-05 03:15:00|8188.1|8185.7|8187.8|8185.4|8188.5|8186.1|8186.6|8184.2|87
1749093600000|2025-06-05 03:20:00|8187.5|8185.1|8185.2|8182.8|8188|8185.6|8184.2|8181.8|120
1749093900000|2025-06-05 03:25:00|8185.3|8182.9|8185.2|8182.8|8187.5|8185.1|8184.2|8181.8|160
1749094200000|2025-06-05 03:30:00|8185|8182.6|8185.6|8183.2|8186.2|8183.8|8184.4|8182|139
1749094500000|2025-06-05 03:35:00|8184.8|8182.4|8187.3|8184.9|8188.9|8186.5|8183.2|8180.8|231
1749094800000|2025-06-05 03:40:00|8187.4|8185|8187.2|8184.8|8188.6|8186.2|8186.3|8183.9|160
1749095100000|2025-06-05 03:45:00|8187.3|8184.9|8190.1|8187.7|8190.1|8187.7|8186.8|8184.4|141
1749095400000|2025-06-05 03:50:00|8189.9|8187.5|8191.7|8189.3|8195.3|8192.9|8189.8|8187.4|214
1749095700000|2025-06-05 03:55:00|8191.8|8189.4|8194.1|8191.7|8195.8|8193.4|8191.7|8189.3|344
1749096000000|2025-06-05 04:00:00|8194.2|8191.8|8194.7|8192.3|8195.9|8193.5|8193.9|8191.5|228
1749096300000|2025-06-05 04:05:00|8194.3|8191.9|8189.8|8187.4|8194.3|8191.9|8189.5|8187.1|162
1749096600000|2025-06-05 04:10:00|8189.7|8187.3|8188.6|8186.2|8189.7|8187.3|8187.9|8185.5|134
1749096900000|2025-06-05 04:15:00|8188.4|8186|8190.7|8188.3|8193.9|8191.5|8188.4|8186|163
1749097200000|2025-06-05 04:20:00|8191.6|8189.2|8191.3|8188.9|8191.9|8189.5|8189.2|8186.8|133
1749097500000|2025-06-05 04:25:00|8191.4|8189|8190.8|8188.4|8192.2|8189.8|8190.3|8187.9|153
1749097800000|2025-06-05 04:30:00|8191|8188.6|8193|8190.6|8195|8192.6|8190.9|8188.5|122
1749098100000|2025-06-05 04:35:00|8193.1|8190.7|8192|8189.6|8193.2|8190.8|8191.6|8189.2|68
1749098400000|2025-06-05 04:40:00|8191.7|8189.3|8189.7|8187.3|8191.7|8189.3|8189.7|8187.3|112
1749098700000|2025-06-05 04:45:00|8189.8|8187.4|8192.2|8189.8|8192.8|8190.4|8189.8|8187.4|100
1749099000000|2025-06-05 04:50:00|8192.1|8189.7|8192.2|8189.8|8193.1|8190.7|8191.1|8188.7|116
1749099300000|2025-06-05 04:55:00|8192.1|8189.7|8192|8189.6|8193.2|8190.8|8191.7|8189.3|142
1749099600000|2025-06-05 05:00:00|8192.1|8189.7|8192.5|8190.1|8192.7|8190.3|8191|8188.6|131
1749099900000|2025-06-05 05:05:00|8192.4|8190|8191.6|8189.2|8192.7|8190.3|8191.3|8188.9|110
1749100200000|2025-06-05 05:10:00|8191.7|8189.3|8190.8|8188.4|8192.3|8189.9|8190.3|8187.9|79
1749100500000|2025-06-05 05:15:00|8190.7|8188.3|8192.3|8189.9|8192.7|8190.3|8189.9|8187.5|132
1749100800000|2025-06-05 05:20:00|8192.5|8190.1|8192.2|8189.8|8192.8|8190.4|8191.2|8188.8|79
1749101100000|2025-06-05 05:25:00|8192.3|8189.9|8192.6|8190.2|8193.3|8190.9|8192|8189.6|108
1749101400000|2025-06-05 05:30:00|8192.8|8190.4|8192.1|8189.7|8193.4|8191|8191.8|8189.4|108
1749101700000|2025-06-05 05:35:00|8192.2|8189.8|8194.6|8192.2|8195.4|8193|8192|8189.6|123
1749102000000|2025-06-05 05:40:00|8194.7|8192.3|8195.3|8192.7|8195.6|8193.2|8193.9|8191.5|153
1749102300000|2025-06-05 05:45:00|8195.5|8192.8|8194.3|8191.9|8195.7|8193.2|8193.7|8191.3|109
1749102600000|2025-06-05 05:50:00|8194.2|8191.8|8195.2|8192.8|8196.5|8194.1|8194.2|8191.8|109
1749102900000|2025-06-05 05:55:00|8195.5|8193.1|8194.9|8192.5|8197.5|8195.1|8194.6|8192.2|198
1749103200000|2025-06-05 06:00:00|8194.6|8192.2|8193.3|8190.9|8194.9|8192.5|8192.6|8190.2|170
1749103500000|2025-06-05 06:05:00|8193.5|8191.1|8192.7|8190.3|8193.8|8191.5|8190.5|8188.1|116
1749103800000|2025-06-05 06:10:00|8192.6|8190.2|8189.4|8187|8192.7|8190.3|8188.8|8186.4|212
1749104100000|2025-06-05 06:15:00|8189.8|8187.4|8190.2|8187.8|8192|8189.6|8189.8|8187.4|123
1749104400000|2025-06-05 06:20:00|8190.3|8187.9|8191.9|8189.5|8192.1|8189.9|8189.2|8186.8|110
1749104700000|2025-06-05 06:25:00|8191.7|8189.3|8190.5|8189|8192.9|8190.6|8190.5|8188.3|107
1749105000000|2025-06-05 06:30:00|8191.1|8188.7|8194|8191.6|8194|8191.6|8188.5|8187|136
1749105300000|2025-06-05 06:35:00|8194.2|8191.8|8196.7|8194.3|8196.7|8194.8|8192.9|8190.5|139
1749105600000|2025-06-05 06:40:00|8196.6|8194.2|8198.2|8195.8|8198.4|8196|8195.5|8193.1|147
1749105900000|2025-06-05 06:45:00|8198.3|8195.9|8194.7|8192.3|8198.7|8196.3|8194.3|8191.9|132
1749106200000|2025-06-05 06:50:00|8194.6|8192.2|8196.2|8193.8|8196.7|8194.3|8194.3|8191.9|114
1749106500000|2025-06-05 06:55:00|8196.3|8193.9|8196.5|8194.1|8197.3|8195.3|8195|8193.5|147
1749106800000|2025-06-05 07:00:00|8196.1|8194.6|8193|8190.6|8198.5|8196.1|8192.3|8190.6|212
1749107100000|2025-06-05 07:05:00|8192.9|8190.5|8194.5|8192.1|8195.4|8193.7|8191.9|8189.9|152
1749107400000|2025-06-05 07:10:00|8194.6|8192.2|8193.2|8190.8|8195.1|8192.7|8190.1|8187.7|218
1749107700000|2025-06-05 07:15:00|8193.5|8191.1|8189.8|8187.4|8193.5|8191.1|8188|8185.6|203
1749108000000|2025-06-05 07:20:00|8189.6|8187.2|8191.7|8189.3|8192.5|8190.1|8189.6|8187.2|203
1749108300000|2025-06-05 07:25:00|8191.9|8189.5|8192.9|8190.5|8193.8|8191.7|8191.4|8189|200
1749108600000|2025-06-05 07:30:00|8192.7|8190.3|8194.2|8192.7|8194.2|8192.7|8191.2|8188.8|126
1749108900000|2025-06-05 07:35:00|8194.1|8192.6|8196.6|8194.2|8198|8196.1|8193.5|8191.5|181
1749109200000|2025-06-05 07:40:00|8196.7|8194.3|8198.3|8195.9|8199|8197.5|8195.4|8193|161
1749109500000|2025-06-05 07:45:00|8198.2|8195.8|8199.3|8197.8|8200.9|8199.2|8198.1|8195.8|164
1749109800000|2025-06-05 07:50:00|8199.4|8197.9|8201.1|8198.7|8201.6|8199.7|8199.1|8197.6|99
1749110100000|2025-06-05 07:55:00|8200.9|8198.5|8202.9|8201.4|8206.2|8204.7|8200.3|8198.3|191
1749110400000|2025-06-05 08:00:00|8202.8|8201.3|8199.4|8197|8203.2|8201.5|8199|8196.6|223
1749110700000|2025-06-05 08:05:00|8199.5|8197.1|8198.2|8195.8|8201.5|8199.9|8197|8194.6|163
1749111000000|2025-06-05 08:10:00|8198.1|8195.7|8203.2|8200.8|8203.5|8201.1|8197.7|8195.3|214
1749111300000|2025-06-05 08:15:00|8203.7|8201.3|8203.5|8202|8204.9|8202.7|8202.7|8200.4|150
1749111600000|2025-06-05 08:20:00|8203.4|8201.9|8203.9|8201.5|8204.8|8203.3|8201.2|8198.8|143
1749111900000|2025-06-05 08:25:00|8203.8|8201.4|8204.1|8202.6|8206.6|8204.2|8203.7|8201.3|119
1749112200000|2025-06-05 08:30:00|8204.2|8202.7|8207.5|8206|8209.4|8207.9|8204.2|8202.7|127
1749112500000|2025-06-05 08:35:00|8207.4|8205.9|8205.9|8204.4|8207.7|8206.2|8205.8|8203.8|142
1749112800000|2025-06-05 08:40:00|8205.8|8204.3|8206.6|8204.2|8207.9|8206.4|8205.3|8203.3|111
1749113100000|2025-06-05 08:45:00|8206.5|8204.1|8206|8204.5|8207.4|8205.9|8204.7|8203.2|115
1749113400000|2025-06-05 08:50:00|8205.8|8204.3|8203.7|8201.3|8206.8|8205.3|8202.8|8200.8|142
1749113700000|2025-06-05 08:55:00|8203.6|8201.2|8205.2|8202.8|8206.8|8205.3|8203.5|8201.2|180
1749114000000|2025-06-05 09:00:00|8205.1|8202.7|8205.3|8203.8|8206.5|8204.1|8202.2|8200.5|218
1749114300000|2025-06-05 09:05:00|8205.2|8203.7|8204.3|8201.9|8207.2|8205.7|8202.6|8200.2|164
1749114600000|2025-06-05 09:10:00|8204.4|8202|8199.6|8197.2|8204.4|8202|8199.5|8197.1|165
1749114900000|2025-06-05 09:15:00|8199.7|8197.3|8198.9|8196.5|8202.6|8200.4|8198.3|8195.9|200
1749115200000|2025-06-05 09:20:00|8199|8196.6|8199.7|8197.3|8200.2|8197.8|8197.5|8195.1|146
1749115500000|2025-06-05 09:25:00|8199.8|8197.4|8198.4|8196|8200.2|8197.8|8198.1|8195.7|180
1749115800000|2025-06-05 09:30:00|8198.1|8195.7|8203.8|8201.4|8203.9|8201.5|8198.1|8195.7|186
1749116100000|2025-06-05 09:35:00|8203.7|8201.3|8203.2|8200.8|8204.7|8202.3|8202.9|8200.5|140
1749116400000|2025-06-05 09:40:00|8203.1|8200.7|8203.4|8201|8203.4|8201|8201.8|8199.4|197
1749116700000|2025-06-05 09:45:00|8203.3|8200.9|8200.2|8197.8|8203.4|8201|8200.2|8197.8|117
1749117000000|2025-06-05 09:50:00|8199.9|8197.5|8200.2|8197.8|8201.4|8199.2|8199|8196.6|183
1749117300000|2025-06-05 09:55:00|8200.1|8197.7|8198.3|8196.8|8200.2|8198.1|8198|8196.1|140
1749117600000|2025-06-05 10:00:00|8198.6|8197.1|8198.7|8196.3|8199.9|8197.9|8198|8195.7|168
1749117900000|2025-06-05 10:05:00|8198.8|8196.4|8196.6|8194.2|8198.8|8196.7|8193.6|8191.2|179
1749118200000|2025-06-05 10:10:00|8196.8|8194.4|8196.5|8194.1|8198.1|8196.6|8195.3|8193.3|101
1749118500000|2025-06-05 10:15:00|8196.4|8194|8194.1|8191.7|8196.7|8194.3|8194.1|8191.7|150
1749118800000|2025-06-05 10:20:00|8194|8191.6|8195|8192.6|8195.3|8192.9|8193.2|8190.8|142
1749119100000|2025-06-05 10:25:00|8194.9|8192.5|8191.4|8189|8194.9|8192.5|8190.6|8188.4|155
1749119400000|2025-06-05 10:30:00|8191.3|8188.9|8189.7|8187.3|8191.9|8189.6|8189.6|8187.2|97
1749119700000|2025-06-05 10:35:00|8189.8|8187.4|8191.8|8189.4|8193.4|8191|8189.7|8187.4|141
1749120000000|2025-06-05 10:40:00|8191.7|8189.3|8191.6|8189.2|8193|8190.6|8189.7|8187.3|155
1749120300000|2025-06-05 10:45:00|8191.7|8189.3|8194.7|8192.3|8195.2|8192.8|8191|8189.2|132
1749120600000|2025-06-05 10:50:00|8194.8|8192.4|8194.5|8192.1|8195|8192.6|8193.1|8190.7|162
1749120900000|2025-06-05 10:55:00|8194.4|8192|8192.1|8190.6|8194.9|8192.5|8191.5|8190|152
1749121200000|2025-06-05 11:00:00|8192.4|8190.9|8190.3|8187.9|8192.6|8191.1|8190.2|8187.8|162
1749121500000|2025-06-05 11:05:00|8190.2|8187.8|8192.5|8190.1|8192.7|8190.3|8190.1|8187.8|182
1749121800000|2025-06-05 11:10:00|8192.4|8190|8191.5|8189.1|8193.1|8190.7|8190|8187.6|166
1749122100000|2025-06-05 11:15:00|8191.4|8189|8196.6|8194.2|8196.7|8194.8|8190.9|8188.5|155
1749122400000|2025-06-05 11:20:00|8196.5|8194.1|8196.4|8194|8196.5|8194.3|8194.5|8192.6|137
1749122700000|2025-06-05 11:25:00|8196.3|8193.9|8196.4|8194.9|8197.5|8195.1|8195.2|8192.8|164
1749123000000|2025-06-05 11:30:00|8196.7|8195.2|8201.7|8199.3|8201.8|8199.9|8196.7|8194.7|159
1749123300000|2025-06-05 11:35:00|8201.8|8199.4|8199.1|8197.6|8202.2|8199.9|8198.6|8197.1|162
1749123600000|2025-06-05 11:40:00|8199.2|8197.7|8198.8|8196.4|8199.2|8197.7|8197.6|8195.2|191
1749123900000|2025-06-05 11:45:00|8198.6|8196.2|8199.3|8197.8|8200.3|8198.8|8198.2|8195.8|102
1749124200000|2025-06-05 11:50:00|8199|8197.5|8199.7|8198.2|8199.8|8198.3|8196.5|8195|151
1749124500000|2025-06-05 11:55:00|8199.6|8198.1|8195.9|8194.4|8199.8|8198.3|8195.8|8194.3|168
1749124800000|2025-06-05 12:00:00|8196|8194.5|8196.1|8193.7|8196.3|8194.7|8193.5|8191.9|203
1749125100000|2025-06-05 12:05:00|8196.2|8193.8|8198.6|8196.2|8198.8|8196.4|8195.4|8193.5|180
1749125400000|2025-06-05 12:10:00|8198.4|8196|8198.3|8193.3|8199.3|8196.9|8195.7|8192.9|282
1749125700000|2025-06-05 12:15:00|8198|8193|8198.9|8196.5|8201.1|8198.7|8192.7|8190.3|408
1749126000000|2025-06-05 12:20:00|8198.8|8196.4|8202|8199.6|8206|8203.6|8198.8|8196.4|383
1749126300000|2025-06-05 12:25:00|8202.1|8199.7|8197.5|8192.5|8202.4|8200|8194.2|8191.8|299
1749126600000|2025-06-05 12:30:00|8197.7|8192.7|8187.6|8185.2|8197.7|8192.7|8182.5|8179|512
1749126900000|2025-06-05 12:35:00|8188.2|8185.8|8191.6|8189.2|8192|8189.6|8185.4|8183|436
1749127200000|2025-06-05 12:40:00|8191.7|8189.3|8189.2|8186.8|8193|8190.7|8186.7|8184.3|349
1749127500000|2025-06-05 12:45:00|8189.1|8186.7|8200.7|8198.3|8201.4|8199|8188.2|8185.8|430
1749127800000|2025-06-05 12:50:00|8201.5|8199.1|8204.3|8201.9|8216|8213.6|8201.5|8199.1|624
1749128100000|2025-06-05 12:55:00|8204.4|8202|8204.5|8202.1|8210.2|8207.8|8201.9|8199.5|518
1749128400000|2025-06-05 13:00:00|8204.4|8202|8208.7|8206.3|8213|8210.6|8203.9|8201.5|491
1749128700000|2025-06-05 13:05:00|8208.6|8206.2|8199.2|8197.7|8210.2|8207.8|8199|8197.5|497
1749129000000|2025-06-05 13:10:00|8199.1|8197.6|8191.1|8188.7|8199.4|8197.9|8189|8186.6|551
1749129300000|2025-06-05 13:15:00|8191.2|8188.8|8188.8|8187.3|8195|8192.6|8188.3|8186.1|496
1749129600000|2025-06-05 13:20:00|8188.4|8186.9|8182.6|8180.2|8189|8187.1|8179.2|8177.7|485
1749129900000|2025-06-05 13:25:00|8182.7|8180.3|8179.3|8176.9|8187.7|8185.3|8176.6|8174.2|491
1749130200000|2025-06-05 13:30:00|8179.2|8176.8|8177|8175.5|8183.9|8181.5|8176.5|8174.5|577
1749130500000|2025-06-05 13:35:00|8177.1|8175.6|8177.5|8175.1|8183.9|8181.5|8176.5|8174.1|480
1749130800000|2025-06-05 13:40:00|8177.4|8175|8178.8|8176.4|8180.5|8178.1|8174.8|8172.4|434
1749131100000|2025-06-05 13:45:00|8178.5|8176.1|8179.5|8177.1|8181|8178.6|8174|8171.6|439
1749131400000|2025-06-05 13:50:00|8179.4|8177|8177.6|8175.2|8181.2|8178.8|8173.6|8171.2|417
1749131700000|2025-06-05 13:55:00|8177.5|8175.1|8175.6|8174.1|8177.7|8175.8|8173.5|8171.3|391
1749132000000|2025-06-05 14:00:00|8175.4|8173.9|8180.6|8178.2|8180.6|8178.6|8173.9|8171.5|456
1749132300000|2025-06-05 14:05:00|8180.9|8178.5|8178|8176.5|8183.5|8181.1|8178|8175.8|420
1749132600000|2025-06-05 14:10:00|8178.3|8176.8|8177.3|8174.9|8182.3|8179.9|8177.1|8174.7|313
1749132900000|2025-06-05 14:15:00|8177|8174.6|8180.2|8177.8|8180.8|8179|8176.8|8174.4|266
1749133200000|2025-06-05 14:20:00|8180.3|8177.9|8184.5|8183|8186.4|8184.7|8179.5|8177.1|356
1749133500000|2025-06-05 14:25:00|8184.3|8182.8|8184|8181.6|8186.7|8184.3|8182.4|8180|331
1749133800000|2025-06-05 14:30:00|8184.3|8181.9|8177.8|8176.3|8184.3|8181.9|8177.1|8175.6|344
1749134100000|2025-06-05 14:35:00|8177.7|8176.2|8183.2|8181.7|8186.3|8184.6|8174.5|8172.1|438
1749134400000|2025-06-05 14:40:00|8182.8|8181.3|8188.5|8186.1|8197.2|8194.8|8178.8|8176.4|545
1749134700000|2025-06-05 14:45:00|8188.3|8185.9|8200.2|8197.8|8201.9|8199.5|8188.3|8185.9|485
1749135000000|2025-06-05 14:50:00|8200.1|8197.7|8195.3|8192.9|8201.5|8199.1|8190.3|8187.9|446
1749135300000|2025-06-05 14:55:00|8194.6|8192.2|8199.1|8197.6|8201|8199.5|8194.6|8192.2|418
1749135600000|2025-06-05 15:00:00|8199|8197.5|8198.9|8197.4|8201|8199.3|8197.6|8196.1|330
1749135900000|2025-06-05 15:05:00|8199|8197.5|8196.8|8195.3|8204.1|8202.6|8196.8|8195|412
1749136200000|2025-06-05 15:10:00|8197.1|8195.6|8201.8|8199.4|8201.9|8199.7|8194.3|8192.4|379
1749136500000|2025-06-05 15:15:00|8201.7|8199.3|8201.5|8200|8206.4|8204|8200.7|8198.8|391
1749136800000|2025-06-05 15:20:00|8201.4|8199.9|8200.9|8199.4|8203.7|8201.3|8199.1|8196.7|329
1749137100000|2025-06-05 15:25:00|8200.8|8199.3|8201.6|8199.2|8201.6|8200.1|8197.5|8195.1|299
1749137400000|2025-06-05 15:30:00|8201.5|8199.1|8204.9|8203.4|8206.8|8205|8201.1|8199.1|320
1749137700000|2025-06-05 15:35:00|8204.8|8203.3|8208.3|8205.9|8208.3|8205.9|8203|8201.4|252
1749138000000|2025-06-05 15:40:00|8208.7|8206.3|8211.3|8209.8|8212.2|8210.5|8206.8|8204.4|317
1749138300000|2025-06-05 15:45:00|8211.5|8210|8211.3|8209.8|8215.1|8213|8211.3|8209.6|281
1749138600000|2025-06-05 15:50:00|8210.9|8209.4|8210.5|8208.1|8212.2|8210.5|8208.5|8206.1|295
1749138900000|2025-06-05 15:55:00|8210.6|8208.2|8211.2|8209.7|8213.7|8212.2|8209|8207|343
1749139200000|2025-06-05 16:00:00|8211.6|8210.1|8212.2|8210.7|8215.5|8213.8|8211.6|8210.1|275
1749139500000|2025-06-05 16:05:00|8212.1|8210.6|8211.3|8208.9|8214.5|8213|8210.5|8208.3|224
1749139800000|2025-06-05 16:10:00|8211.2|8208.8|8214.9|8212.5|8215.5|8213.1|8210.7|8208.8|206
1749140100000|2025-06-05 16:15:00|8214.8|8212.4|8210|8208.5|8214.8|8212.4|8208.9|8206.5|336
1749140400000|2025-06-05 16:20:00|8209.7|8208.2|8206.5|8204.1|8210.5|8208.8|8205.5|8203.9|260
1749140700000|2025-06-05 16:25:00|8206.7|8204.3|8207.9|8206.4|8208.8|8207.3|8205.8|8204.2|182
1749141000000|2025-06-05 16:30:00|8207.8|8206.3|8206|8204.5|8209.3|8207.4|8205.4|8203.9|175
1749141300000|2025-06-05 16:35:00|8205.9|8204.4|8205.4|8203|8208.3|8206.2|8205.1|8202.7|143
1749141600000|2025-06-05 16:40:00|8205.3|8202.9|8202.5|8201|8205.9|8203.5|8200.3|8198.2|124
1749141900000|2025-06-05 16:45:00|8202.4|8200.9|8197.8|8196.3|8202.5|8200.9|8197.8|8196.2|286
1749142200000|2025-06-05 16:50:00|8197.9|8196.4|8192.9|8190.5|8198.5|8196.4|8192.1|8190.1|261
1749142500000|2025-06-05 16:55:00|8192.8|8190.4|8192.4|8190.9|8194.9|8193|8191.8|8189.5|229
1749142800000|2025-06-05 17:00:00|8192.5|8191|8197|8195.5|8197.6|8195.7|8191.9|8190.4|230
1749143100000|2025-06-05 17:05:00|8197.1|8195.6|8197.7|8196.2|8198.7|8196.9|8196.7|8194.8|142
1749143400000|2025-06-05 17:10:00|8197.8|8196.3|8203.8|8202.3|8205.4|8203.3|8197.3|8195.8|179
1749143700000|2025-06-05 17:15:00|8203.9|8202.4|8203|8200.6|8204.3|8202.7|8201.3|8199.8|142
1749144000000|2025-06-05 17:20:00|8203.1|8200.7|8201.9|8200.4|8204.1|8202.4|8201.6|8200.1|121
1749144300000|2025-06-05 17:25:00|8201.8|8200.3|8204.3|8202.8|8205.5|8203.7|8201.2|8199.2|164
1749144600000|2025-06-05 17:30:00|8204.2|8202.7|8205.9|8203.5|8206.1|8204|8202.2|8200.3|153
1749144900000|2025-06-05 17:35:00|8205.8|8203.4|8209.2|8206.8|8209.2|8206.8|8205.8|8203.4|120
1749145200000|2025-06-05 17:40:00|8209.1|8206.7|8208.6|8207.1|8210.2|8208.7|8208|8206.3|122
1749145500000|2025-06-05 17:45:00|8208.5|8207|8207.3|8205.8|8208.7|8207.1|8206.4|8204.9|104
1749145800000|2025-06-05 17:50:00|8207.4|8205.9|8207|8204.6|8209.9|8207.7|8206.3|8204.5|102
1749146100000|2025-06-05 17:55:00|8206.9|8204.5|8201.3|8199.8|8207|8204.7|8200.7|8198.9|193
1749146400000|2025-06-05 18:00:00|8201.4|8199.9|8202.6|8200.2|8203.5|8201.6|8201|8199.2|173
1749146700000|2025-06-05 18:05:00|8202.9|8200.5|8202.9|8201.4|8203.4|8201.5|8200.6|8199.1|137
1749147000000|2025-06-05 18:10:00|8203|8201.5|8204.6|8203.1|8205.3|8203.5|8203|8201.5|100
1749147300000|2025-06-05 18:15:00|8205.1|8203.6|8204.3|8201.9|8206.7|8205.2|8200.3|8198.3|161
1749147600000|2025-06-05 18:20:00|8204.4|8202|8205.2|8202.8|8205.5|8203.1|8203.2|8201.5|159
1749147900000|2025-06-05 18:25:00|8205|8202.6|8204.4|8202|8205.5|8203.1|8203.6|8201.2|162
1749148200000|2025-06-05 18:30:00|8204.5|8202.1|8206.3|8203.9|8206.9|8204.5|8203.5|8201.1|183
1749148500000|2025-06-05 18:35:00|8206.2|8203.8|8203.8|8202.3|8206.2|8203.8|8203.6|8201.2|143
1749148800000|2025-06-05 18:40:00|8203.7|8202.2|8207.8|8205.4|8207.8|8205.4|8203.3|8201.7|156
1749149100000|2025-06-05 18:45:00|8207.7|8205.3|8208.9|8206.5|8212.2|8209.8|8207.1|8204.7|163
1749149400000|2025-06-05 18:50:00|8209|8206.6|8205.4|8203|8209.3|8206.9|8204.2|8201.8|167
1749149700000|2025-06-05 18:55:00|8205.6|8203.2|8205.5|8203.1|8206.9|8204.5|8205|8202.6|161
1749150000000|2025-06-05 19:00:00|8205.7|8203.3|8205.2|8202.8|8207.9|8205.5|8204.4|8202|138
1749150300000|2025-06-05 19:05:00|8205.1|8202.7|8206.3|8203.9|8206.8|8205.1|8203.6|8202|163
1749150600000|2025-06-05 19:10:00|8206|8203.6|8209.3|8206.9|8209.4|8207.4|8205.9|8203.5|161
1749150900000|2025-06-05 19:15:00|8209.2|8206.8|8205.3|8202.9|8210.3|8207.9|8203|8200.6|261
1749151200000|2025-06-05 19:20:00|8204.9|8202.5|8199.1|8196.7|8205.4|8203|8198.4|8196|301
1749151500000|2025-06-05 19:25:00|8199|8196.6|8200.2|8197.8|8200.6|8198.2|8195.3|8192.9|303
1749151800000|2025-06-05 19:30:00|8200.3|8197.9|8204.6|8202.2|8204.9|8202.5|8200.3|8197.9|240
1749152100000|2025-06-05 19:35:00|8204.8|8202.4|8208|8205.6|8208.8|8206.4|8202.6|8200.2|249
1749152400000|2025-06-05 19:40:00|8207.8|8205.4|8206.6|8204.2|8208.2|8205.8|8204.8|8202.4|221
1749152700000|2025-06-05 19:45:00|8206.5|8204.1|8206.3|8203.9|8207.5|8205.1|8205|8202.6|205
1749153000000|2025-06-05 19:50:00|8205.9|8203.5|8205|8202.6|8206.5|8204.1|8203.4|8201|245
1749153300000|2025-06-05 19:55:00|8204.8|8202.4|8203|8201.5|8205.7|8203.3|8201.6|8199.2|161
1749153600000|2025-06-05 20:00:00|8203.1|8201.6|8200.6|8198.2|8204.6|8203.1|8199.6|8197.2|150
1749153900000|2025-06-05 20:05:00|8200.5|8198.1|8199.2|8196.8|8200.5|8198.1|8197.9|8195.5|102
1749154200000|2025-06-05 20:10:00|8199.1|8196.7|8198.5|8196.1|8199.4|8197|8197.7|8195.3|68
1749154500000|2025-06-05 20:15:00|8198.6|8196.2|8196.1|8193.7|8198.6|8196.2|8196.1|8193.7|111
1749154800000|2025-06-05 20:20:00|8196.2|8193.8|8196.4|8194|8196.4|8194|8195.2|8192.8|38
1749155100000|2025-06-05 20:25:00|8196.3|8193.9|8198.1|8195.7|8198.5|8196.1|8195.4|8193|92
1749155400000|2025-06-05 20:30:00|8198.2|8195.8|8196.1|8193.7|8198.2|8195.8|8195.9|8193.5|69
1749155700000|2025-06-05 20:35:00|8196.2|8193.8|8196.7|8194.3|8196.9|8194.5|8196|8193.6|35
1749156000000|2025-06-05 20:40:00|8196.6|8194.2|8197.5|8195.1|8197.6|8195.2|8195.4|8193|156
1749156300000|2025-06-05 20:45:00|8197.4|8195|8197.5|8195.1|8197.8|8195.4|8196.1|8193.7|86
1749156600000|2025-06-05 20:50:00|8197.9|8195.5|8197.2|8194.8|8198.3|8195.9|8197.2|8194.8|76
1749156900000|2025-06-05 20:55:00|8198|8194.1|8198.9|8192.4|8201|8195|8196.6|8190.1|213
1749158400000|2025-06-05 21:20:00|8210.8|8204.3|8196.1|8189.6|8210.8|8204.3|8196.1|8189.6|38
1749158700000|2025-06-05 21:25:00|8196.2|8189.7|8194.5|8188|8196.5|8190|8191.7|8185.2|65
1749159000000|2025-06-05 21:30:00|8194.6|8188.1|8194.9|8188.4|8196.1|8189.6|8194.5|8188|26
1749159300000|2025-06-05 21:35:00|8195.7|8189.2|8196.1|8189.6|8196.5|8190|8195.7|8189.2|74
1749159600000|2025-06-05 21:40:00|8196.5|8190|8196.6|8190.1|8196.8|8190.3|8195.8|8189.3|76
1749159900000|2025-06-05 21:45:00|8196.5|8190|8196.4|8189.9|8197.2|8190.7|8196.3|8189.8|27
1749160200000|2025-06-05 21:50:00|8196.3|8189.8|8196.4|8189.9|8196.6|8190.1|8196.3|8189.8|45
1749160500000|2025-06-05 21:55:00|8196.5|8190|8198.3|8191.8|8199.2|8192.7|8195.9|8189.4|114
1749160800000|2025-06-05 22:00:00|8198.2|8191.7|8196.3|8189.8|8198.4|8191.9|8195.7|8189.2|80
1749161100000|2025-06-05 22:05:00|8195.5|8190.5|8195|8191|8195.8|8191.8|8194.3|8190.5|27
1749161400000|2025-06-05 22:10:00|8195.1|8191.9|8194.2|8190.8|8195.1|8191.9|8193.6|8190.8|36
1749161700000|2025-06-05 22:15:00|8194.4|8190.7|8192.9|8190.5|8194.4|8191.3|8192.1|8189.7|152
1749162000000|2025-06-05 22:20:00|8193|8190.6|8193|8190.6|8194.4|8191.8|8192.6|8190.2|91
1749162300000|2025-06-05 22:25:00|8193.1|8190.7|8194|8191.6|8194|8191.6|8192.4|8190|45
1749162600000|2025-06-05 22:30:00|8194.1|8191.7|8195.3|8192.9|8195.4|8193|8193.8|8191.4|135
1749162900000|2025-06-05 22:35:00|8195|8192.6|8195.3|8192.9|8196|8193.6|8194.7|8192.3|67
1749163200000|2025-06-05 22:40:00|8195.2|8192.8|8194.5|8192.1|8195.4|8193|8194.4|8192|31
1749163500000|2025-06-05 22:45:00|8194.6|8192.2|8196|8193.6|8196|8193.6|8194.5|8192.1|43
1749163800000|2025-06-05 22:50:00|8195.9|8193.5|8196.2|8193.8|8196.7|8194.3|8195.4|8193|41
1749164100000|2025-06-05 22:55:00|8195.7|8193.3|8195.7|8193.3|8196.1|8193.7|8194.5|8192.1|61
1749164400000|2025-06-05 23:00:00|8195.3|8192.9|8198.7|8196.3|8198.8|8196.4|8194.7|8192.3|73
1749164700000|2025-06-05 23:05:00|8198.6|8196.2|8196.2|8193.8|8198.7|8196.3|8196|8193.6|90
1749165000000|2025-06-05 23:10:00|8196|8193.6|8196.7|8194.3|8197.3|8194.9|8195.8|8193.4|39
1749165300000|2025-06-05 23:15:00|8196.6|8194.2|8196.3|8193.9|8197|8194.6|8196.1|8193.7|67
1749165600000|2025-06-05 23:20:00|8196.2|8193.8|8195.1|8192.7|8196.5|8194.1|8194.3|8191.9|38
1749165900000|2025-06-05 23:25:00|8195|8192.6|8196.2|8193.8|8196.3|8193.9|8194.7|8192.3|20
1749166200000|2025-06-05 23:30:00|8196|8193.6|8195.3|8192.9|8196.1|8193.7|8194.5|8192.1|48
1749166500000|2025-06-05 23:35:00|8195.4|8193|8195.6|8193.2|8196|8193.6|8195.4|8193|42
1749166800000|2025-06-05 23:40:00|8195.7|8193.3|8196.5|8194.1|8197.3|8194.9|8195.4|8193|56
1749167100000|2025-06-05 23:45:00|8196.9|8194.5|8196|8193.6|8196.9|8194.5|8195.8|8193.4|69
1749167400000|2025-06-05 23:50:00|8196.1|8193.7|8195.2|8192.8|8197.4|8195|8195.2|8192.8|90
1749167700000|2025-06-05 23:55:00|8195.4|8193|8194.7|8192.3|8195.5|8193.1|8194|8191.6|80
1749168000000|2025-06-06 00:00:00|8195.5|8193.1|8195.5|8193.1|8197.7|8195.3|8195.3|8192.9|162
1749168300000|2025-06-06 00:05:00|8195.6|8193.2|8197.7|8195.3|8198.2|8195.8|8193.7|8191.3|146
1749168600000|2025-06-06 00:10:00|8197.5|8195.1|8198.6|8196.2|8198.8|8196.4|8197.4|8195|87
1749168900000|2025-06-06 00:15:00|8199|8196.6|8200.1|8197.7|8200.6|8198.2|8198.8|8196.4|135
1749169200000|2025-06-06 00:20:00|8200|8197.6|8199.7|8197.3|8200.3|8197.9|8198|8195.8|100
1749169500000|2025-06-06 00:25:00|8199.6|8197.2|8200.3|8197.9|8200.7|8198.3|8199|8196.7|96
1749169800000|2025-06-06 00:30:00|8200.4|8198|8198.5|8196.1|8201.6|8199.2|8198.3|8195.9|158
1749170100000|2025-06-06 00:35:00|8198.4|8196|8200.5|8198.1|8201.3|8198.9|8198.2|8195.8|116
1749170400000|2025-06-06 00:40:00|8200.4|8198|8200.9|8198.5|8201.8|8199.4|8199.5|8197.1|121
1749170700000|2025-06-06 00:45:00|8201|8198.6|8201.2|8198.8|8202.5|8200.1|8200.4|8198|139
1749171000000|2025-06-06 00:50:00|8201.1|8198.7|8201|8198.6|8201.6|8199.2|8199.6|8197.2|181
1749171300000|2025-06-06 00:55:00|8200.7|8198.3|8203|8200.6|8203.2|8200.8|8200.3|8197.9|113
1749171600000|2025-06-06 01:00:00|8202.9|8200.5|8203.3|8200.9|8205.6|8203.2|8202.9|8200.5|125
1749171900000|2025-06-06 01:05:00|8203.4|8201|8204.2|8201.8|8205.3|8202.9|8203.2|8200.8|121
1749172200000|2025-06-06 01:10:00|8204.4|8202|8202.9|8200.5|8204.7|8202.3|8201.3|8198.9|100
1749172500000|2025-06-06 01:15:00|8203|8200.6|8203.3|8200.9|8204.5|8202.1|8202|8199.6|124
1749172800000|2025-06-06 01:20:00|8203.2|8200.8|8200.2|8197.8|8203.5|8201.1|8199.8|8197.4|143
1749173100000|2025-06-06 01:25:00|8200.1|8197.7|8199.7|8197.3|8201.2|8198.8|8199.1|8196.7|113
1749173400000|2025-06-06 01:30:00|8199.6|8197.2|8202.1|8199.7|8203.2|8200.8|8199.1|8196.7|150
1749173700000|2025-06-06 01:35:00|8202.2|8199.8|8203.5|8201.1|8204.4|8202|8202.1|8199.7|153
1749174000000|2025-06-06 01:40:00|8203.7|8201.3|8203.7|8201.3|8204.4|8202|8202.9|8200.5|129
1749174300000|2025-06-06 01:45:00|8203.8|8201.4|8203.9|8201.5|8205.1|8202.7|8202.5|8200.1|138
1749174600000|2025-06-06 01:50:00|8204|8201.6|8204.3|8201.9|8205.5|8203.1|8203.4|8201|146
1749174900000|2025-06-06 01:55:00|8204.5|8202.1|8205.2|8202.8|8206.2|8203.8|8204.3|8201.9|136
1749175200000|2025-06-06 02:00:00|8205.4|8203|8207.2|8204.8|8207.9|8205.5|8204.5|8202.1|125
1749175500000|2025-06-06 02:05:00|8207.3|8204.9|8206.1|8203.7|8207.3|8204.9|8203.7|8201.3|110
1749175800000|2025-06-06 02:10:00|8206.2|8203.8|8206.6|8204.2|8207.3|8204.9|8205.9|8203.5|117
1749176100000|2025-06-06 02:15:00|8207|8204.6|8208.4|8206|8208.4|8206|8206.1|8203.7|102
1749176400000|2025-06-06 02:20:00|8208.2|8205.8|8208.8|8206.4|8209.3|8206.9|8208|8205.6|154
1749176700000|2025-06-06 02:25:00|8209|8206.6|8207.8|8205.4|8209.2|8206.8|8207.3|8205.1|126
1749177000000|2025-06-06 02:30:00|8207.9|8205.5|8207.8|8205.4|8208.5|8206.1|8207.1|8204.7|84
1749177300000|2025-06-06 02:35:00|8208|8205.6|8208.3|8205.9|8208.9|8206.5|8207.5|8205.1|93
1749177600000|2025-06-06 02:40:00|8208.4|8206|8208.1|8205.7|8208.8|8206.4|8207.8|8205.4|67
1749177900000|2025-06-06 02:45:00|8208.3|8205.9|8206.5|8204.1|8208.9|8206.5|8206.4|8204.1|100
1749178200000|2025-06-06 02:50:00|8206.7|8204.3|8206.4|8204|8207.2|8204.8|8205.5|8203.1|88
1749178500000|2025-06-06 02:55:00|8206.3|8203.9|8206.4|8204|8206.8|8204.4|8204.8|8202.4|82
1749178800000|2025-06-06 03:00:00|8206.5|8204.1|8204.2|8201.8|8206.9|8204.5|8204.1|8201.7|103
1749179100000|2025-06-06 03:05:00|8203.9|8201.5|8204.9|8202.5|8204.9|8202.5|8203.9|8201.5|58
1749179400000|2025-06-06 03:10:00|8205.2|8202.8|8204.5|8202.1|8205.7|8203.3|8204.2|8201.8|84
1749179700000|2025-06-06 03:15:00|8204.4|8202|8202.3|8200.8|8205.2|8202.8|8201.9|8200.4|90
1749180000000|2025-06-06 03:20:00|8202.2|8200.7|8202.7|8200.3|8203.4|8201.4|8202.2|8200.1|76
1749180300000|2025-06-06 03:25:00|8202.6|8200.2|8202.2|8199.8|8203.2|8201|8201.9|8199.6|83
1749180600000|2025-06-06 03:30:00|8201.6|8200.1|8202.2|8199.8|8202.8|8200.5|8201.2|8199.4|71
1749180900000|2025-06-06 03:35:00|8202.3|8199.9|8203.7|8201.3|8204.2|8201.8|8201.7|8199.8|93
1749181200000|2025-06-06 03:40:00|8203.6|8201.2|8203.4|8201|8203.7|8201.3|8201.3|8199.8|77
1749181500000|2025-06-06 03:45:00|8203.3|8200.9|8201.5|8199.1|8203.3|8200.9|8201|8198.6|68
1749181800000|2025-06-06 03:50:00|8201.6|8199.2|8201|8198.6|8201.8|8199.4|8200.8|8198.4|54
1749182100000|2025-06-06 03:55:00|8201.1|8198.7|8202.8|8200.4|8203.2|8200.8|8201.1|8198.7|101
1749182400000|2025-06-06 04:00:00|8202.9|8200.5|8202.7|8200.3|8204|8201.6|8201.9|8199.5|66
1749182700000|2025-06-06 04:05:00|8202.8|8200.4|8204.2|8201.8|8204.2|8201.8|8202.8|8200.4|58
1749183000000|2025-06-06 04:10:00|8204|8201.6|8205.7|8203.3|8206.8|8204.4|8203.9|8201.5|88
1749183300000|2025-06-06 04:15:00|8205.6|8203.2|8204.1|8201.7|8205.6|8203.2|8204|8201.6|56
1749183600000|2025-06-06 04:20:00|8203.6|8201.2|8204.1|8201.7|8204.5|8202.1|8203.2|8200.8|53
1749183900000|2025-06-06 04:25:00|8204.2|8201.8|8203.7|8201.3|8204.3|8201.9|8203.5|8201.1|47
1749184200000|2025-06-06 04:30:00|8203.8|8201.4|8204.7|8202.3|8204.9|8202.5|8203.4|8201|62
1749184500000|2025-06-06 04:35:00|8204.6|8202.2|8205.1|8202.7|8205.7|8203.3|8204.2|8201.8|94
1749184800000|2025-06-06 04:40:00|8204.9|8202.5|8205.9|8203.5|8206|8203.6|8204.9|8202.5|61
1749185100000|2025-06-06 04:45:00|8206|8203.6|8205.5|8203.1|8206.7|8204.5|8205.2|8202.8|73
1749185400000|2025-06-06 04:50:00|8205.2|8202.8|8204.5|8202.1|8205.2|8202.9|8203.2|8201.1|63
1749185700000|2025-06-06 04:55:00|8204.1|8201.7|8204.5|8202.1|8204.8|8202.4|8203.6|8201.2|82
1749186000000|2025-06-06 05:00:00|8204.3|8201.9|8205.5|8203.1|8206.5|8204.1|8204.1|8201.7|106
1749186300000|2025-06-06 05:05:00|8205.4|8203|8205.7|8204.2|8206.2|8204.7|8203.8|8202.2|84
1749186600000|2025-06-06 05:10:00|8205.6|8204.1|8207|8205.5|8207.2|8205.7|8205.5|8203.6|90
1749186900000|2025-06-06 05:15:00|8207.1|8205.6|8207.2|8204.8|8207.8|8205.6|8206.4|8204|106
1749187200000|2025-06-06 05:20:00|8207.1|8204.7|8210.2|8207.8|8210.4|8208.2|8207|8204.6|117
1749187500000|2025-06-06 05:25:00|8209.9|8207.5|8210.4|8208|8210.5|8208.1|8209.2|8206.8|102
1749187800000|2025-06-06 05:30:00|8210.5|8208.1|8210.3|8207.9|8211.7|8209.3|8210.1|8207.7|75
1749188100000|2025-06-06 05:35:00|8210.2|8207.8|8210.4|8208|8210.5|8208.2|8209.4|8207.1|83
1749188400000|2025-06-06 05:40:00|8210.5|8208.1|8211.8|8209.4|8212.1|8209.7|8210.1|8207.7|90
1749188700000|2025-06-06 05:45:00|8211.6|8209.2|8212.2|8209.8|8212.5|8210.2|8211.5|8209.1|61
1749189000000|2025-06-06 05:50:00|8212.3|8209.9|8211.1|8208.7|8212.3|8209.9|8210.5|8208.1|109
1749189300000|2025-06-06 05:55:00|8211.2|8208.8|8209.2|8206.8|8211.3|8208.9|8208.8|8206.8|119
1749189600000|2025-06-06 06:00:00|8208.3|8205.9|8207.2|8204.8|8208.7|8206.3|8205.9|8203.5|128
1749189900000|2025-06-06 06:05:00|8207.3|8204.9|8207.4|8205|8209.7|8207.5|8207|8204.6|143
1749190200000|2025-06-06 06:10:00|8207.6|8205.2|8210.1|8208.6|8211.3|8209.3|8207.6|8205.2|137
1749190500000|2025-06-06 06:15:00|8210.2|8208.7|8215.8|8213.4|8216.2|8213.8|8209.6|8207.3|178
1749190800000|2025-06-06 06:20:00|8215.9|8213.5|8215.8|8213.4|8217.3|8214.9|8214.3|8212.2|211
1749191100000|2025-06-06 06:25:00|8215.7|8213.3|8217|8214.6|8217.3|8214.9|8213.9|8211.8|183
1749191400000|2025-06-06 06:30:00|8217.1|8214.7|8219.6|8218.1|8220.9|8218.6|8216.3|8214|164
1749191700000|2025-06-06 06:35:00|8219|8217.5|8216.2|8214.7|8219.6|8217.6|8215.3|8213.5|146
1749192000000|2025-06-06 06:40:00|8216.3|8214.8|8216.1|8213.7|8216.5|8215|8214.7|8212.8|136
1749192300000|2025-06-06 06:45:00|8216|8213.6|8213.2|8211.7|8216.3|8213.9|8212.7|8210.8|135
1749192600000|2025-06-06 06:50:00|8213.3|8211.8|8213.5|8212|8214.7|8213|8213.3|8211.1|134
1749192900000|2025-06-06 06:55:00|8213.4|8211.9|8216.4|8214|8217.6|8215.2|8212|8210.5|208
1749193200000|2025-06-06 07:00:00|8216.6|8214.2|8219.8|8218.3|8221.4|8219.1|8215.9|8213.5|255
1749193500000|2025-06-06 07:05:00|8219.6|8218.1|8214.5|8213|8220.1|8218.3|8214.3|8212.1|203
1749193800000|2025-06-06 07:10:00|8214.6|8213.1|8213|8211.5|8215.2|8213.2|8210.6|8208.2|297
1749194100000|2025-06-06 07:15:00|8213.1|8211.6|8212.7|8210.3|8214.7|8212.9|8211.5|8209.6|177
1749194400000|2025-06-06 07:20:00|8212.5|8210.1|8208.8|8207.3|8212.5|8210.1|8207.6|8206.1|184
1749194700000|2025-06-06 07:25:00|8208.9|8207.4|8212.1|8210.6|8213.7|8211.3|8208.2|8206.3|209
1749195000000|2025-06-06 07:30:00|8212.2|8210.7|8210.4|8208|8212.9|8211.2|8209.4|8207.8|223
1749195300000|2025-06-06 07:35:00|8210|8208.5|8208.7|8206.3|8211.4|8209|8207.9|8205.8|229
1749195600000|2025-06-06 07:40:00|8208.8|8206.4|8206.5|8204.1|8209.3|8207.3|8206.4|8204|199
1749195900000|2025-06-06 07:45:00|8206.9|8204.5|8209.4|8207.9|8210.7|8208.8|8206.8|8204.4|165
1749196200000|2025-06-06 07:50:00|8209.3|8207.8|8207.3|8205.8|8209.8|8208.3|8206.8|8204.6|176
1749196500000|2025-06-06 07:55:00|8207.5|8206|8208.8|8206.4|8210.8|8208.9|8207.5|8205.8|208
1749196800000|2025-06-06 08:00:00|8208.6|8206.2|8211.7|8209.3|8212|8210.4|8208.3|8206.1|187
1749197100000|2025-06-06 08:05:00|8211.8|8209.4|8212.2|8209.8|8213.2|8210.8|8210.4|8208.1|190
1749197400000|2025-06-06 08:10:00|8212.3|8209.9|8213.7|8211.3|8213.7|8211.3|8211.5|8209.1|144
1749197700000|2025-06-06 08:15:00|8213.6|8211.2|8212.7|8210.3|8213.7|8211.6|8210.9|8208.5|151
1749198000000|2025-06-06 08:20:00|8212.5|8210.1|8210.9|8209.4|8213.8|8211.4|8210.9|8209.1|159
1749198300000|2025-06-06 08:25:00|8211.1|8209.6|8212.8|8210.4|8213.4|8211|8209.5|8207.3|152
1749198600000|2025-06-06 08:30:00|8212.7|8210.3|8215.8|8214.3|8216.4|8214.9|8211.3|8208.9|139
1749198900000|2025-06-06 08:35:00|8216|8214.5|8214.3|8211.9|8217.5|8216|8213.5|8211.9|145
1749199200000|2025-06-06 08:40:00|8214.4|8212|8214.6|8212.2|8215.8|8214|8212.8|8210.6|190
1749199500000|2025-06-06 08:45:00|8214.7|8212.3|8217.7|8216.2|8220.6|8218.5|8214.7|8212.3|216
1749199800000|2025-06-06 08:50:00|8217.8|8216.3|8219.4|8217|8219.8|8217.9|8217.8|8216|146
1749200100000|2025-06-06 08:55:00|8219.6|8217.2|8221.5|8219.1|8221.8|8219.4|8219.6|8217.2|112
1749200400000|2025-06-06 09:00:00|8221.2|8218.8|8220.7|8218.3|8225.2|8222.8|8220.2|8218.3|168
1749200700000|2025-06-06 09:05:00|8220.8|8218.4|8220.2|8217.8|8221.3|8219.8|8219.2|8217|122
1749201000000|2025-06-06 09:10:00|8220.3|8217.9|8220|8218.5|8221|8219.1|8219.4|8217|141
1749201300000|2025-06-06 09:15:00|8220.1|8218.6|8220|8218.5|8221.1|8219.6|8218.1|8216.5|147
1749201600000|2025-06-06 09:20:00|8220.1|8218.6|8219.3|8217.8|8220.5|8218.6|8219|8217.1|104
1749201900000|2025-06-06 09:25:00|8219.4|8217.9|8218.2|8216.7|8220.5|8218.3|8217.6|8216.1|87
1749202200000|2025-06-06 09:30:00|8218.3|8216.8|8218.7|8217.2|8219.1|8217.6|8216.8|8215.3|77
1749202500000|2025-06-06 09:35:00|8218.8|8217.3|8215|8213.5|8219.1|8217.6|8215|8212.9|81
1749202800000|2025-06-06 09:40:00|8215.1|8213.6|8213.2|8211.7|8217.3|8215.8|8212.9|8211.4|187
1749203100000|2025-06-06 09:45:00|8213.3|8211.8|8216.7|8215.2|8217|8215.5|8212.9|8211.4|152
1749203400000|2025-06-06 09:50:00|8216.6|8215.1|8216.3|8214.8|8216.8|8215.1|8214.6|8213.1|120
1749203700000|2025-06-06 09:55:00|8216.4|8214.9|8215.6|8214.1|8217.6|8216.1|8215.1|8213.6|94
1749204000000|2025-06-06 10:00:00|8215.1|8213.6|8216.1|8214.6|8217.4|8215.6|8214.5|8213|158
1749204300000|2025-06-06 10:05:00|8216|8214.5|8214.6|8213.1|8216.2|8214.6|8214.2|8212.1|95
1749204600000|2025-06-06 10:10:00|8214.8|8213.3|8213.4|8211|8215|8213.5|8212.1|8210.6|88
1749204900000|2025-06-06 10:15:00|8213.5|8211.1|8213.7|8212.2|8215.9|8213.6|8212.8|8210.9|132
1749205200000|2025-06-06 10:20:00|8213.8|8212.3|8213.8|8212.3|8214.8|8212.9|8213.2|8211.6|127
1749205500000|2025-06-06 10:25:00|8213.9|8212.4|8214.1|8211.7|8214.9|8212.9|8212.2|8210.6|134
1749205800000|2025-06-06 10:30:00|8214.2|8211.8|8214.1|8211.7|8215|8212.7|8212.4|8210.4|80
1749206100000|2025-06-06 10:35:00|8214.2|8211.8|8214.5|8212.1|8215|8212.7|8212.5|8210.6|90
1749206400000|2025-06-06 10:40:00|8214.6|8212.2|8214.9|8212.5|8215.9|8213.5|8213.7|8211.3|85
1749206700000|2025-06-06 10:45:00|8214.8|8212.4|8213.8|8211.4|8215|8212.6|8213.4|8211|86
1749207000000|2025-06-06 10:50:00|8213.9|8211.5|8215|8213.5|8215.7|8213.7|8213.4|8211.5|89
1749207300000|2025-06-06 10:55:00|8214.8|8212.4|8215.1|8212.7|8216.1|8214.1|8214.4|8212.2|128
1749207600000|2025-06-06 11:00:00|8215.2|8212.8|8214.1|8212.6|8215.7|8213.7|8214|8212.1|138
1749207900000|2025-06-06 11:05:00|8214.3|8212.8|8214.7|8213.2|8215.7|8214.2|8213.3|8211.8|100
1749208200000|2025-06-06 11:10:00|8215|8213.5|8214.1|8211.7|8215.3|8213.6|8213.3|8211.5|84
1749208500000|2025-06-06 11:15:00|8214|8211.6|8214.4|8212.9|8214.5|8213|8213.1|8211.1|72
1749208800000|2025-06-06 11:20:00|8214.5|8213|8214.6|8213.1|8216.3|8214.2|8214|8212|85
1749209100000|2025-06-06 11:25:00|8214.7|8213.2|8215.8|8214.3|8216|8214.5|8213.5|8212|121
1749209400000|2025-06-06 11:30:00|8215.9|8214.4|8213|8211.5|8216.8|8215.3|8212.6|8211.1|128
1749209700000|2025-06-06 11:35:00|8213.2|8211.7|8214.4|8212.9|8214.7|8213.2|8212.4|8210.5|105
1749210000000|2025-06-06 11:40:00|8214.3|8212.8|8213.8|8212.3|8216.4|8214.9|8213.7|8211.7|106
1749210300000|2025-06-06 11:45:00|8213.7|8212.2|8215.6|8214.1|8215.8|8214.3|8213.2|8211.6|88
1749210600000|2025-06-06 11:50:00|8215.7|8214.2|8220.4|8218.9|8221.5|8219.4|8215.7|8214.2|180
1749210900000|2025-06-06 11:55:00|8220.3|8218.8|8221.9|8220.4|8223|8221.5|8219.7|8218|239
1749211200000|2025-06-06 12:00:00|8222|8220.5|8219.9|8218.4|8222|8220.5|8219.1|8217.6|163
1749211500000|2025-06-06 12:05:00|8220.1|8218.6|8223.4|8221|8223.6|8222.1|8219.6|8218.1|151
1749211800000|2025-06-06 12:10:00|8223.5|8221.1|8227.4|8225|8227.9|8225.7|8223|8221.1|195
1749212100000|2025-06-06 12:15:00|8227.5|8225.1|8223.5|8221.1|8227.5|8225.2|8222.4|8220.4|222
1749212400000|2025-06-06 12:20:00|8223.4|8221|8223.2|8220.8|8224.4|8222|8219.8|8217.8|246
1749212700000|2025-06-06 12:25:00|8223.1|8220.7|8225.7|8220.7|8226.8|8224.4|8222.9|8219|209
1749213000000|2025-06-06 12:30:00|8226.4|8221.4|8226.7|8224.3|8243.2|8238.2|8212.3|8209.9|603
1749213300000|2025-06-06 12:35:00|8227.1|8224.7|8239.8|8237.4|8241.5|8239.1|8226.4|8224|600
1749213600000|2025-06-06 12:40:00|8239.5|8237.1|8231.6|8229.2|8241.4|8239|8231.5|8229.1|552
1749213900000|2025-06-06 12:45:00|8231.5|8229.1|8232.2|8229.8|8234.8|8232.4|8227.5|8225.1|544
1749214200000|2025-06-06 12:50:00|8232.3|8229.9|8233.5|8231.1|8236.7|8235|8229.8|8227.9|496
1749214500000|2025-06-06 12:55:00|8233.6|8231.2|8238.1|8236.6|8240.2|8238|8233.6|8231.2|468
1749214800000|2025-06-06 13:00:00|8238.9|8236.5|8240.2|8237.8|8241.2|8239.6|8236.3|8233.9|407
1749215100000|2025-06-06 13:05:00|8240.3|8237.9|8233.6|8231.2|8241.4|8239|8232.5|8230.4|426
1749215400000|2025-06-06 13:10:00|8233.5|8231.1|8233.1|8230.7|8235.1|8233.2|8228.3|8225.9|360
1749215700000|2025-06-06 13:15:00|8233|8230.6|8239.4|8237|8240.6|8238.2|8232.7|8230.5|308
1749216000000|2025-06-06 13:20:00|8239.5|8237.1|8246.9|8244.5|8248.1|8246.4|8239.3|8237|351
1749216300000|2025-06-06 13:25:00|8247|8244.6|8245.5|8243.1|8249.2|8247.6|8243.8|8241.4|355
1749216600000|2025-06-06 13:30:00|8245.2|8242.8|8238.2|8235.8|8248.5|8246.1|8238.2|8235.8|400
1749216900000|2025-06-06 13:35:00|8237.9|8235.5|8242.7|8240.3|8243.2|8240.8|8236.7|8234.3|328
1749217200000|2025-06-06 13:40:00|8243.1|8240.7|8241.4|8239|8245.1|8242.7|8237|8235|376
1749217500000|2025-06-06 13:45:00|8241.6|8239.2|8242.1|8240.6|8245.1|8243.1|8241.6|8239.2|323
1749217800000|2025-06-06 13:50:00|8242.5|8240.1|8233.8|8232.3|8242.6|8240.6|8230.8|8229.3|417
1749218100000|2025-06-06 13:55:00|8234.1|8232.6|8240.3|8238.8|8240.3|8238.8|8234.1|8232.6|443
1749218400000|2025-06-06 14:00:00|8240.2|8238.7|8236.2|8234.7|8242.7|8241.2|8235.9|8234.4|443
1749218700000|2025-06-06 14:05:00|8236.1|8234.6|8236.7|8235.2|8238.9|8237.4|8233.1|8231.6|353
1749219000000|2025-06-06 14:10:00|8236.8|8235.3|8234.1|8232.6|8238.4|8236.9|8231.3|8229.8|367
1749219300000|2025-06-06 14:15:00|8233.9|8232.4|8236.5|8234.1|8237.5|8235.4|8232.4|8230.1|392
1749219600000|2025-06-06 14:20:00|8236.6|8234.2|8231.3|8228.9|8237.6|8235.4|8229.8|8227.8|322
1749219900000|2025-06-06 14:25:00|8231.4|8229|8226.2|8223.8|8231.9|8229.8|8223.4|8221|339
1749220200000|2025-06-06 14:30:00|8226.1|8224.6|8229|8227.5|8230.9|8228.9|8223.8|8221.9|366
1749220500000|2025-06-06 14:35:00|8229.1|8227.6|8232|8230.5|8232.5|8230.5|8228.7|8227.2|306
1749220800000|2025-06-06 14:40:00|8231.9|8230.4|8232.5|8230.1|8235.2|8233.7|8231.3|8229.2|333
1749221100000|2025-06-06 14:45:00|8232.3|8229.9|8238.2|8235.8|8240.1|8238.6|8232.3|8229.9|335
1749221400000|2025-06-06 14:50:00|8238.5|8236.1|8238.9|8237.4|8239.9|8238.4|8236.5|8234.6|315
1749221700000|2025-06-06 14:55:00|8239.2|8237.7|8233.8|8232.3|8243|8241.2|8233.6|8231.8|366
1749222000000|2025-06-06 15:00:00|8233.9|8232.4|8236.6|8235.1|8237.1|8235.6|8233.1|8231.6|368
1749222300000|2025-06-06 15:05:00|8236.7|8235.2|8240.9|8239.4|8241.3|8239.8|8232.9|8231.4|352
1749222600000|2025-06-06 15:10:00|8240.6|8239.1|8241.8|8240.3|8242.4|8240.9|8238.8|8237.3|352
1749222900000|2025-06-06 15:15:00|8241.7|8240.2|8239.9|8238.4|8242.9|8241.4|8238.2|8236.7|392
1749223200000|2025-06-06 15:20:00|8239.7|8238.2|8236.3|8233.9|8240.4|8238.5|8234.8|8233.1|388
1749223500000|2025-06-06 15:25:00|8236.2|8233.8|8228.8|8227.3|8237|8234.6|8228.4|8226|289
1749223800000|2025-06-06 15:30:00|8228.7|8227.2|8224.4|8222|8229.9|8227.5|8222.7|8220.6|280
1749224100000|2025-06-06 15:35:00|8224.6|8222.2|8218.1|8216.6|8224.6|8222.2|8217.9|8216.4|326
1749224400000|2025-06-06 15:40:00|8218.5|8217|8214.3|8212.8|8222.2|8220.1|8214.2|8212.3|303
1749224700000|2025-06-06 15:45:00|8214.2|8212.7|8222.6|8220.2|8222.6|8220.2|8213|8210.8|239
1749225000000|2025-06-06 15:50:00|8222.5|8220.1|8221.1|8218.7|8223.4|8221|8220.9|8218.5|201
1749225300000|2025-06-06 15:55:00|8221|8218.6|8221.7|8219.3|8223.4|8221|8220|8217.6|234
1749225600000|2025-06-06 16:00:00|8221.8|8219.4|8221.8|8219.4|8222.9|8221.1|8220.2|8217.8|203
1749225900000|2025-06-06 16:05:00|8221.6|8219.2|8221|8218.6|8223.3|8220.9|8219.8|8217.4|203
1749226200000|2025-06-06 16:10:00|8220.8|8218.4|8223.1|8220.7|8223.2|8220.8|8218.7|8216.3|189
1749226500000|2025-06-06 16:15:00|8223|8220.6|8220.5|8218.1|8223|8220.6|8220.2|8217.8|186
1749226800000|2025-06-06 16:20:00|8220.8|8218.4|8222.3|8219.9|8223|8220.6|8219.8|8217.4|166
1749227100000|2025-06-06 16:25:00|8222.2|8219.8|8224.2|8221.8|8224.4|8222|8220.2|8217.8|159
1749227400000|2025-06-06 16:30:00|8224.4|8222|8224.5|8222.1|8225.6|8223.2|8222.7|8220.3|256
1749227700000|2025-06-06 16:35:00|8224.6|8222.2|8228.2|8225.8|8229.4|8227|8224.2|8222.1|196
1749228000000|2025-06-06 16:40:00|8228|8225.6|8225.3|8222.9|8228.7|8226.3|8225|8222.6|229
1749228300000|2025-06-06 16:45:00|8225.4|8223|8227.5|8225.1|8228.4|8226|8224.7|8223|148
1749228600000|2025-06-06 16:50:00|8227.6|8225.2|8231.6|8229.2|8232.4|8230|8227.1|8225.1|215
1749228900000|2025-06-06 16:55:00|8231.5|8229.1|8231.9|8230.4|8233|8231|8229.3|8227.6|260
1749229200000|2025-06-06 17:00:00|8231.8|8230.3|8228|8226.5|8233.7|8232|8226.9|8224.9|258
1749229500000|2025-06-06 17:05:00|8228.7|8226.3|8227.7|8226.2|8230.7|8228.3|8227.7|8225.5|215
1749229800000|2025-06-06 17:10:00|8227.6|8226.1|8226.2|8223.8|8228.7|8226.7|8225.5|8223.8|139
1749230100000|2025-06-06 17:15:00|8226|8223.6|8226.3|8223.9|8227.7|8225.3|8224.8|8222.6|137
1749230400000|2025-06-06 17:20:00|8226.4|8224|8228.2|8225.8|8228.6|8226.2|8225|8222.6|116
1749230700000|2025-06-06 17:25:00|8227.8|8225.4|8228.4|8226|8229.4|8227|8227|8224.6|143
1749231000000|2025-06-06 17:30:00|8228.3|8225.9|8228.8|8226.4|8229.3|8227.3|8226.7|8224.3|154
1749231300000|2025-06-06 17:35:00|8229|8226.6|8230.5|8228.1|8231.7|8229.5|8228.8|8226.4|187
1749231600000|2025-06-06 17:40:00|8230.6|8228.2|8230.5|8228.1|8231.8|8229.4|8229.7|8227.3|150
1749231900000|2025-06-06 17:45:00|8230.4|8228|8227.2|8224.8|8230.4|8228|8226.7|8224.3|120
1749232200000|2025-06-06 17:50:00|8226.7|8224.3|8226.3|8224.8|8227.9|8225.5|8226.3|8224.2|125
1749232500000|2025-06-06 17:55:00|8226.1|8224.6|8224.6|8223.1|8227.5|8225.1|8222.9|8221.1|147
1749232800000|2025-06-06 18:00:00|8224.7|8223.2|8223.8|8221.4|8225.1|8223.4|8223|8221.1|130
1749233100000|2025-06-06 18:05:00|8223.9|8221.5|8219.3|8216.9|8224.8|8222.9|8219|8216.6|115
1749233400000|2025-06-06 18:10:00|8219.2|8216.8|8219.7|8217.3|8221.3|8219.2|8218.9|8216.8|114
1749233700000|2025-06-06 18:15:00|8219.8|8217.4|8219.3|8217.8|8220.7|8218.6|8217.7|8216.1|119
1749234000000|2025-06-06 18:20:00|8219.2|8217.7|8219.3|8216.9|8220.3|8217.9|8217.8|8215.8|125
1749234300000|2025-06-06 18:25:00|8219.2|8216.8|8221.8|8220.3|8221.9|8220.3|8218.8|8216.8|156
1749234600000|2025-06-06 18:30:00|8221.9|8220.4|8221|8219.5|8224.8|8222.4|8221|8219.5|182
1749234900000|2025-06-06 18:35:00|8220.9|8219.4|8221.1|8218.7|8222.4|8220.8|8220.1|8218.6|80
1749235200000|2025-06-06 18:40:00|8221|8218.6|8221.5|8220|8223|8221.2|8220.6|8218.2|138
1749235500000|2025-06-06 18:45:00|8221.8|8220.3|8223.9|8222.4|8225|8223|8221.7|8220.2|122
1749235800000|2025-06-06 18:50:00|8223.8|8222.3|8223.1|8220.7|8223.9|8222.4|8221.5|8219.1|133
1749236100000|2025-06-06 18:55:00|8223|8220.6|8222.5|8221|8223.7|8221.6|8221.8|8219.7|136
1749236400000|2025-06-06 19:00:00|8222.6|8221.1|8221.5|8219.1|8222.6|8221.1|8220.2|8218.5|90
1749236700000|2025-06-06 19:05:00|8221.3|8219.8|8219.3|8216.9|8222.1|8220.6|8219.3|8216.9|74
1749237000000|2025-06-06 19:10:00|8219.4|8217|8219.4|8217|8219.5|8217.6|8217|8215.5|138
1749237300000|2025-06-06 19:15:00|8219.5|8217.1|8220.1|8218.6|8220.5|8219|8218.6|8216.7|85
1749237600000|2025-06-06 19:20:00|8220|8218.5|8220.2|8217.8|8220.3|8218.8|8219|8217.5|73
1749237900000|2025-06-06 19:25:00|8220|8217.6|8220.8|8219.3|8221.5|8220|8219.5|8217.6|89
1749238200000|2025-06-06 19:30:00|8220.7|8219.2|8219.9|8218.4|8221.5|8220|8219.5|8218|93
1749238500000|2025-06-06 19:35:00|8219.6|8218.1|8220.1|8218.6|8220.3|8218.8|8219.1|8217.4|69
1749238800000|2025-06-06 19:40:00|8220|8218.5|8220.1|8218.6|8220.8|8219.3|8219.6|8218.1|60
1749239100000|2025-06-06 19:45:00|8220|8218.5|8221.9|8220.4|8222.1|8220.6|8219.6|8218.1|78
1749239400000|2025-06-06 19:50:00|8222|8220.5|8222.7|8221.2|8223.2|8221.7|8221.4|8219.6|93
1749239700000|2025-06-06 19:55:00|8222.6|8221.1|8219|8217.5|8223|8221.5|8218.9|8217.4|146
1749240000000|2025-06-06 20:00:00|8218.7|8217.2|8220.3|8217.9|8220.3|8218.5|8218.7|8216.8|86
1749240300000|2025-06-06 20:05:00|8220.4|8218|8223.2|8220.8|8223.2|8220.8|8220.3|8217.9|44
1749240600000|2025-06-06 20:10:00|8223.4|8221|8223.9|8221.5|8223.9|8221.5|8222.8|8220.4|34
1749240900000|2025-06-06 20:15:00|8224|8221.6|8223.2|8220.8|8224.2|8221.8|8222.2|8219.8|37
1749241200000|2025-06-06 20:20:00|8222.9|8220.5|8223.4|8221|8223.5|8221.1|8221.7|8219.3|48
1749241500000|2025-06-06 20:25:00|8223.2|8220.8|8223.5|8221.1|8223.5|8221.1|8222.4|8220|139
1749241800000|2025-06-06 20:30:00|8223.4|8221|8222.5|8220.1|8223.4|8221|8222.4|8220|34
1749242100000|2025-06-06 20:35:00|8222.6|8220.2|8224.7|8222.3|8224.8|8222.4|8222.6|8220.2|20
1749242400000|2025-06-06 20:40:00|8225|8222.6|8224.3|8221.9|8225|8222.6|8223.2|8220.8|56
1749242700000|2025-06-06 20:45:00|8224.2|8221.8|8222.8|8220.4|8224.7|8222.3|8221.6|8219.2|62
1749243000000|2025-06-06 20:50:00|8222.9|8220.5|8225.6|8220.6|8226.7|8222.1|8222.5|8219.2|145
1749243300000|2025-06-06 20:55:00|8226.4|8219.9|8224.7|8218.2|8227.8|8221.3|8223.3|8216.8|284
1749412800000|2025-06-08 20:00:00|8231|8220|8230.5|8219.5|8231|8220|8230.5|8219.5|2
1749413400000|2025-06-08 20:10:00|8231.2|8220.2|8231.4|8220.4|8231.4|8220.4|8231.2|8220.2|2
1749414000000|2025-06-08 20:20:00|8230.5|8219.5|8230.5|8219.5|8230.5|8219.5|8230.5|8219.5|1
1749414300000|2025-06-08 20:25:00|8231.4|8220.4|8225.8|8214.8|8231.4|8220.4|8225.8|8214.8|3
1749415500000|2025-06-08 20:45:00|8227|8216|8227.1|8216.1|8227.1|8216.1|8227|8216|2
1749415800000|2025-06-08 20:50:00|8227.2|8216.2|8227.5|8216.5|8227.5|8216.5|8227.2|8216.2|9
1749416100000|2025-06-08 20:55:00|8228.3|8215.8|8223|8210.5|8228.3|8215.8|8223|8210.5|9
1749416400000|2025-06-08 21:00:00|8223.3|8210.8|8223.8|8217.3|8223.8|8217.3|8219.2|8209.7|6
1749416700000|2025-06-08 21:05:00|8224.1|8217.6|8224.8|8218.3|8229|8222.5|8223.8|8217.3|15
1749417000000|2025-06-08 21:10:00|8225.1|8218.6|8223.8|8217.3|8225.1|8218.6|8223.7|8217.2|22
1749417300000|2025-06-08 21:15:00|8223.5|8217|8223.5|8217|8223.9|8217.4|8223.2|8216.7|18
1749417600000|2025-06-08 21:20:00|8223.8|8217.3|8224.7|8218.2|8227.7|8221.2|8223.3|8216.8|18
1749417900000|2025-06-08 21:25:00|8225.7|8219.2|8223.8|8217.3|8227.9|8221.4|8223.5|8217|16
1749418200000|2025-06-08 21:30:00|8223.9|8217.4|8223.5|8217|8223.9|8217.4|8223.5|8217|11
1749418500000|2025-06-08 21:35:00|8227.7|8221.2|8222.5|8216|8227.7|8221.2|8222.4|8215.9|7
1749418800000|2025-06-08 21:40:00|8222.3|8215.8|8222.3|8215.8|8222.5|8216|8222.3|8215.8|3
1749419100000|2025-06-08 21:45:00|8222.5|8216|8222.3|8215.8|8222.5|8216|8222.2|8215.7|8
1749419400000|2025-06-08 21:50:00|8222.4|8215.9|8222.3|8215.8|8222.9|8217.5|8221.6|8215.7|34
1749419700000|2025-06-08 21:55:00|8222.6|8216.4|8222.3|8215.8|8222.9|8216.8|8222.2|8215.7|29
1749420000000|2025-06-08 22:00:00|8222.8|8216.7|8220.4|8213.9|8223.8|8217.3|8220|8213.5|90
1749420300000|2025-06-08 22:05:00|8219.6|8214.6|8217.4|8214|8222.6|8217.6|8217|8213.4|143
1749420600000|2025-06-08 22:10:00|8217.2|8213.9|8212.9|8209.8|8217.8|8214.2|8212.5|8209.3|127
1749420900000|2025-06-08 22:15:00|8212.8|8209.9|8212.5|8210.1|8212.8|8210.2|8212.3|8209.7|96
1749421200000|2025-06-08 22:20:00|8212.6|8210.2|8214.3|8211.6|8216.2|8213.8|8212.3|8209.9|253
1749421500000|2025-06-08 22:25:00|8214.4|8211.5|8215.8|8213.2|8216.3|8213.8|8214.2|8211.5|280
1749421800000|2025-06-08 22:30:00|8215.7|8213.3|8214.5|8212.1|8215.8|8213.3|8214.4|8212|99
1749422100000|2025-06-08 22:35:00|8214.6|8212.2|8215.5|8213.1|8216|8213.6|8214.5|8212.1|91
1749422400000|2025-06-08 22:40:00|8215.4|8213|8215.9|8213.5|8216.1|8213.7|8215.1|8212.7|77
1749422700000|2025-06-08 22:45:00|8215.6|8213.2|8215.7|8213.3|8216.3|8213.9|8214.9|8212.5|46
1749423000000|2025-06-08 22:50:00|8215.6|8213.2|8216.2|8213.8|8216.3|8213.9|8215.6|8213.2|51
1749423300000|2025-06-08 22:55:00|8216.1|8213.7|8214.3|8211.9|8216.2|8213.8|8214.2|8211.8|74
1749423600000|2025-06-08 23:00:00|8214.8|8212.4|8212.5|8210.1|8215.1|8212.7|8212.3|8209.9|105
1749423900000|2025-06-08 23:05:00|8212.4|8210|8213.4|8211|8213.5|8211.1|8211.9|8209.5|89
1749424200000|2025-06-08 23:10:00|8213.5|8211.1|8212.6|8210.2|8213.5|8211.1|8209.9|8207.5|90
1749424500000|2025-06-08 23:15:00|8212.7|8210.3|8213|8210.6|8213.2|8210.8|8212.6|8210.2|41
1749424800000|2025-06-08 23:20:00|8212.9|8210.5|8212.2|8209.8|8213.6|8211.2|8212.1|8209.7|64
1749425100000|2025-06-08 23:25:00|8212.3|8209.9|8212.3|8209.9|8212.9|8210.5|8212.1|8209.7|35
1749425400000|2025-06-08 23:30:00|8212.2|8209.8|8213|8210.6|8213|8210.6|8211.4|8209|51
1749425700000|2025-06-08 23:35:00|8212.9|8210.5|8214.4|8212|8214.7|8212.3|8212.9|8210.5|37
1749426000000|2025-06-08 23:40:00|8214.6|8212.2|8216.4|8214|8216.6|8214.2|8214.2|8211.8|38
1749426300000|2025-06-08 23:45:00|8216.8|8214.4|8216.5|8214.1|8217.1|8214.7|8215.7|8213.3|54
1749426600000|2025-06-08 23:50:00|8216.4|8214|8214.6|8212.2|8216.4|8214|8213.8|8211.4|41
1749426900000|2025-06-08 23:55:00|8214.9|8212.5|8215.1|8212.7|8215.7|8213.3|8213.8|8211.4|59
1749427200000|2025-06-09 00:00:00|8215.2|8212.8|8214.3|8211.9|8215.2|8213.3|8213.3|8210.9|116
1749427500000|2025-06-09 00:05:00|8214.2|8211.8|8217.2|8214.8|8217.2|8214.8|8214|8211.6|94
1749427800000|2025-06-09 00:10:00|8217.6|8215.2|8217.5|8216|8217.8|8216|8216.4|8214.3|96
1749428100000|2025-06-09 00:15:00|8217.8|8216.3|8219.8|8217.4|8220.7|8218.5|8217.8|8216.3|106
1749428400000|2025-06-09 00:20:00|8220|8217.6|8219.7|8217.3|8222|8220.3|8219.5|8217.3|100
1749428700000|2025-06-09 00:25:00|8219.6|8217.2|8219.6|8217.2|8220.7|8218.3|8218.6|8216.2|90
1749429000000|2025-06-09 00:30:00|8219.3|8216.9|8218.8|8216.4|8220.7|8218.3|8218.4|8216.4|113
1749429300000|2025-06-09 00:35:00|8218.7|8216.3|8219.8|8217.4|8220.3|8217.9|8217.2|8214.8|88
1749429600000|2025-06-09 00:40:00|8219.7|8217.3|8220.8|8218.4|8221.8|8219.4|8219.2|8216.8|113
1749429900000|2025-06-09 00:45:00|8220.9|8218.5|8221.4|8219.9|8222.3|8220.4|8220.3|8217.9|99
1749430200000|2025-06-09 00:50:00|8221.5|8220|8223.8|8221.4|8225.3|8222.9|8221.3|8219.2|123
1749430500000|2025-06-09 00:55:00|8223.7|8221.3|8226.5|8224.1|8226.6|8224.2|8223.7|8221.3|134
1749430800000|2025-06-09 01:00:00|8226.3|8223.9|8223.2|8221.7|8226.4|8224|8223.2|8220.8|148
1749431100000|2025-06-09 01:05:00|8223|8221.5|8223.2|8220.8|8223.5|8221.5|8222.1|8219.9|99
1749431400000|2025-06-09 01:10:00|8223.1|8220.7|8220.8|8218.4|8223.1|8220.7|8219.8|8217.4|120
1749431700000|2025-06-09 01:15:00|8220.7|8218.3|8220|8217.6|8221.7|8219.3|8219.2|8216.8|105
1749432000000|2025-06-09 01:20:00|8219.9|8217.5|8215.7|8213.3|8220.4|8218|8214.9|8212.5|134
1749432300000|2025-06-09 01:25:00|8215.6|8213.2|8217.5|8215.1|8217.5|8215.1|8215.2|8212.8|83
1749432600000|2025-06-09 01:30:00|8217.4|8215|8216.9|8214.5|8219.3|8216.9|8216.7|8214.3|133
1749432900000|2025-06-09 01:35:00|8216.8|8214.4|8218.1|8215.7|8218.1|8215.7|8213.5|8211.1|119
1749433200000|2025-06-09 01:40:00|8217.9|8215.5|8214.4|8212|8218.1|8215.7|8214.4|8212|128
1749433500000|2025-06-09 01:45:00|8214.3|8211.9|8212.5|8210.1|8214.7|8212.3|8212.5|8210.1|140
1749433800000|2025-06-09 01:50:00|8212.6|8210.2|8212.2|8209.8|8213.1|8210.7|8211.1|8208.7|164
1749434100000|2025-06-09 01:55:00|8212|8209.6|8212.5|8210.1|8212.8|8210.7|8210.7|8208.3|142
1749434400000|2025-06-09 02:00:00|8212.4|8210|8210.5|8209|8213.6|8211.2|8209.3|8206.9|187
1749434700000|2025-06-09 02:05:00|8210.4|8208.9|8207.3|8204.9|8211.6|8209.2|8206.7|8204.6|160
1749435000000|2025-06-09 02:10:00|8207.2|8204.8|8208.5|8206.1|8208.9|8206.5|8206.9|8204.5|153
1749435300000|2025-06-09 02:15:00|8208.4|8206|8209.2|8206.8|8210.1|8207.7|8208.3|8205.9|110
1749435600000|2025-06-09 02:20:00|8208.9|8206.5|8206.9|8204.5|8209.1|8206.7|8206.2|8203.8|115
1749435900000|2025-06-09 02:25:00|8206.8|8204.4|8207.2|8204.8|8208.8|8206.4|8205.5|8203.1|144
1749436200000|2025-06-09 02:30:00|8207.3|8204.9|8207.9|8205.5|8208.1|8205.7|8206.2|8203.8|163
1749436500000|2025-06-09 02:35:00|8207.8|8205.4|8209.7|8207.3|8210|8207.6|8207.8|8205.4|134
1749436800000|2025-06-09 02:40:00|8209.5|8207.1|8209.9|8207.5|8210.1|8207.9|8208.1|8205.8|82
1749437100000|2025-06-09 02:45:00|8209.8|8207.4|8210.7|8208.3|8211|8209.3|8209|8206.6|100
1749437400000|2025-06-09 02:50:00|8210.9|8208.5|8211|8208.6|8212|8209.8|8209.7|8207.8|68
1749437700000|2025-06-09 02:55:00|8210.4|8208.9|8212.9|8210.5|8213.4|8211|8209.9|8207.6|98
1749438000000|2025-06-09 03:00:00|8212.8|8210.4|8212.2|8210.7|8214.2|8211.8|8211.9|8209.8|128
1749438300000|2025-06-09 03:05:00|8212.3|8210.8|8212.6|8210.2|8213.2|8211.2|8212.2|8210|96
1749438600000|2025-06-09 03:10:00|8212.5|8210.1|8210.8|8208.4|8212.5|8210.4|8210.4|8208.4|58
1749438900000|2025-06-09 03:15:00|8210.7|8208.3|8211.6|8210.1|8212|8210.5|8209.9|8208.3|57
1749439200000|2025-06-09 03:20:00|8211.5|8210|8213.2|8210.8|8213.2|8210.8|8211.4|8209.2|60
1749439500000|2025-06-09 03:25:00|8213.1|8210.7|8214.5|8212.1|8215|8213|8212.9|8210.6|95
1749439800000|2025-06-09 03:30:00|8214.6|8212.2|8213.1|8210.7|8214.7|8212.3|8213.1|8210.7|99
1749440100000|2025-06-09 03:35:00|8213.2|8210.8|8214.7|8212.3|8214.7|8212.3|8212.8|8210.4|75
1749440400000|2025-06-09 03:40:00|8214.5|8212.1|8213.9|8211.5|8215.2|8212.8|8213.6|8211.2|92
1749440700000|2025-06-09 03:45:00|8213.8|8211.4|8212.2|8209.8|8213.8|8211.4|8212.2|8209.8|39
1749441000000|2025-06-09 03:50:00|8212|8209.6|8212.5|8210.1|8212.7|8210.3|8211.1|8208.7|95
1749441300000|2025-06-09 03:55:00|8212.6|8210.2|8213.7|8211.3|8214.1|8211.7|8211.9|8209.5|75
1749441600000|2025-06-09 04:00:00|8213.8|8211.4|8212.3|8209.9|8214|8211.6|8211.5|8209.1|62
1749441900000|2025-06-09 04:05:00|8212.2|8209.8|8212.9|8210.5|8213|8210.6|8211.5|8209.1|66
1749442200000|2025-06-09 04:10:00|8212.8|8210.4|8212.4|8210|8213.7|8211.3|8212|8209.6|65
1749442500000|2025-06-09 04:15:00|8212.5|8210.1|8211.5|8209.1|8212.7|8210.3|8210.8|8208.4|48
1749442800000|2025-06-09 04:20:00|8211.4|8209|8210.9|8208.5|8211.5|8209.1|8210.4|8208|81
1749443100000|2025-06-09 04:25:00|8211|8208.6|8212.2|8209.8|8212.2|8209.8|8210.9|8208.5|83
1749443400000|2025-06-09 04:30:00|8212.1|8209.7|8213.2|8210.8|8213.5|8211.1|8212.1|8209.7|76
1749443700000|2025-06-09 04:35:00|8212.8|8210.4|8211.4|8209|8212.8|8210.4|8211.3|8208.9|79
1749444000000|2025-06-09 04:40:00|8211.5|8209.1|8211.7|8209.3|8212.6|8210.2|8210.7|8208.3|107
1749444300000|2025-06-09 04:45:00|8211.8|8209.4|8211.7|8209.3|8213|8210.6|8210.8|8208.4|98
1749444600000|2025-06-09 04:50:00|8211.6|8209.2|8209.9|8207.5|8211.6|8209.2|8209.6|8207.2|118
1749444900000|2025-06-09 04:55:00|8209.8|8207.4|8210.2|8207.8|8210.8|8208.4|8209.5|8207.1|75
1749445200000|2025-06-09 05:00:00|8209.8|8207.4|8209.2|8206.8|8210.1|8207.7|8208.7|8206.3|102
1749445500000|2025-06-09 05:05:00|8209.4|8207|8209.5|8207.1|8209.8|8207.5|8208.7|8206.7|71
1749445800000|2025-06-09 05:10:00|8209|8207.5|8209.7|8207.3|8210.1|8207.7|8208.7|8206.8|49
1749446100000|2025-06-09 05:15:00|8209.6|8207.2|8209.3|8206.9|8209.8|8207.4|8208.9|8206.5|77
1749446400000|2025-06-09 05:20:00|8209.4|8207|8211.4|8209|8212.5|8210.1|8209.3|8207|81
1749446700000|2025-06-09 05:25:00|8211.8|8209.4|8211|8209.5|8213.1|8210.7|8211|8209.1|70
1749447000000|2025-06-09 05:30:00|8211.1|8209.6|8211.4|8209.9|8211.6|8210.1|8209.8|8207.4|72
1749447300000|2025-06-09 05:35:00|8211.7|8210.2|8212.3|8209.9|8213.9|8211.8|8211.7|8209.9|97
1749447600000|2025-06-09 05:40:00|8212.4|8210|8210.4|8208|8212.4|8210|8210.1|8207.7|139
1749447900000|2025-06-09 05:45:00|8210.3|8207.9|8208|8205.6|8211|8208.6|8207.9|8205.5|128
1749448200000|2025-06-09 05:50:00|8208.1|8205.7|8209.5|8207.1|8210.3|8207.9|8207.6|8205.2|121
1749448500000|2025-06-09 05:55:00|8209.3|8206.9|8208.4|8206|8209.3|8206.9|8206.5|8204.1|128
1749448800000|2025-06-09 06:00:00|8208.3|8205.9|8209.5|8207.1|8210.6|8208.2|8208.1|8205.7|280
1749449100000|2025-06-09 06:05:00|8209.6|8207.2|8209.9|8207.5|8211|8208.6|8209.1|8206.7|187
1749449400000|2025-06-09 06:10:00|8209.8|8207.4|8207.7|8205.3|8210|8207.6|8207|8204.7|242
1749449700000|2025-06-09 06:15:00|8207.9|8205.5|8207|8205.5|8207.9|8205.7|8205.4|8203|164
1749450000000|2025-06-09 06:20:00|8207.1|8205.6|8205.5|8203.1|8208.1|8206.2|8204.9|8202.9|192
1749450300000|2025-06-09 06:25:00|8205.7|8203.3|8207.2|8204.8|8207.9|8205.5|8205.5|8203.1|161
1749450600000|2025-06-09 06:30:00|8207.4|8205|8207.9|8205.5|8208.3|8205.9|8206.5|8204.1|137
1749450900000|2025-06-09 06:35:00|8208|8205.6|8206.1|8203.7|8208|8205.6|8205.3|8203.3|89
1749451200000|2025-06-09 06:40:00|8206.2|8203.8|8204.8|8202.4|8206.5|8204.1|8203.8|8201.4|127
1749451500000|2025-06-09 06:45:00|8204.7|8202.3|8203.3|8201.8|8204.7|8202.3|8201.4|8199.9|128
1749451800000|2025-06-09 06:50:00|8203.2|8201.7|8205.7|8203.3|8206|8204.5|8202.6|8200.5|164
1749452100000|2025-06-09 06:55:00|8205.2|8203.7|8205|8203.5|8205.9|8203.9|8202.8|8201.1|134
1749452400000|2025-06-09 07:00:00|8205.2|8203.7|8207.5|8205.1|8207.8|8205.8|8204.9|8203.1|221
1749452700000|2025-06-09 07:05:00|8207.4|8205|8207|8205.5|8208.6|8206.3|8206.9|8204.6|123
1749453000000|2025-06-09 07:10:00|8206.9|8205.4|8206.7|8204.3|8207.4|8205.9|8204|8201.8|162
1749453300000|2025-06-09 07:15:00|8206.8|8204.4|8208|8205.6|8209.2|8207.1|8206.5|8204.3|163
1749453600000|2025-06-09 07:20:00|8207.7|8206.2|8205|8202.6|8208.8|8206.6|8204.2|8201.8|177
1749453900000|2025-06-09 07:25:00|8204.8|8202.4|8206.1|8203.7|8206.6|8204.2|8204.7|8202.3|120
1749454200000|2025-06-09 07:30:00|8206|8203.6|8203.7|8201.3|8206.9|8204.5|8203.2|8200.8|134
1749454500000|2025-06-09 07:35:00|8203.8|8201.4|8201.7|8199.3|8204|8201.6|8201.4|8199|110
1749454800000|2025-06-09 07:40:00|8201.6|8199.2|8198.7|8196.3|8201.7|8199.3|8197.9|8195.5|144
1749455100000|2025-06-09 07:45:00|8198.5|8196.1|8200|8197.6|8201|8198.6|8197.4|8195|169
1749455400000|2025-06-09 07:50:00|8200.1|8197.7|8199.9|8197.5|8201.2|8198.8|8199.7|8197.3|126
1749455700000|2025-06-09 07:55:00|8200|8197.6|8200.4|8198|8201.8|8199.4|8199.8|8197.4|107
1749456000000|2025-06-09 08:00:00|8200.2|8197.8|8199.6|8197.2|8202|8199.6|8199.2|8196.8|200
1749456300000|2025-06-09 08:05:00|8199.5|8197.1|8198.1|8195.7|8199.5|8197.1|8196.2|8193.8|132
1749456600000|2025-06-09 08:10:00|8198.2|8195.8|8197.2|8194.8|8198.7|8196.3|8196.4|8194|125
1749456900000|2025-06-09 08:15:00|8197|8194.6|8198.7|8196.3|8199.4|8197|8197|8194.6|132
1749457200000|2025-06-09 08:20:00|8199|8196.6|8197.1|8194.7|8199|8196.6|8196|8193.6|157
1749457500000|2025-06-09 08:25:00|8197.2|8194.8|8194|8191.6|8197.6|8195.2|8194|8191.6|143
1749457800000|2025-06-09 08:30:00|8193.8|8191.4|8195.6|8193.2|8196.5|8194.1|8193.8|8191.4|156
1749458100000|2025-06-09 08:35:00|8195.7|8193.3|8196.1|8193.7|8196.7|8194.3|8193.9|8191.5|140
1749458400000|2025-06-09 08:40:00|8196|8193.6|8197.2|8194.8|8197.7|8195.3|8195.8|8193.4|121
1749458700000|2025-06-09 08:45:00|8197|8194.6|8198.4|8196|8199|8196.6|8196.2|8193.8|101
1749459000000|2025-06-09 08:50:00|8198.5|8196.1|8201.6|8199.2|8202.1|8199.7|8198|8195.6|143
1749459300000|2025-06-09 08:55:00|8201.7|8199.3|8203.3|8200.9|8203.7|8201.3|8201.7|8199.3|117
1749459600000|2025-06-09 09:00:00|8203.4|8201|8199.7|8197.3|8204.5|8202.1|8199.7|8197.3|136
1749459900000|2025-06-09 09:05:00|8199.6|8197.2|8199.6|8197.2|8200.4|8198|8198.8|8196.4|135
1749460200000|2025-06-09 09:10:00|8199.5|8197.1|8196.3|8194.8|8200.4|8198|8196|8194.4|129
1749460500000|2025-06-09 09:15:00|8196.4|8194.9|8196.6|8195.1|8197.5|8195.4|8196|8194.2|94
1749460800000|2025-06-09 09:20:00|8196.7|8195.2|8198.3|8196.8|8198.6|8196.8|8196.1|8194.6|127
1749461100000|2025-06-09 09:25:00|8198.4|8196.9|8197.9|8196.4|8199|8197.3|8196.3|8194.2|131
1749461400000|2025-06-09 09:30:00|8197.8|8196.3|8197.8|8195.4|8200|8197.6|8197.2|8194.8|144
1749461700000|2025-06-09 09:35:00|8197.7|8195.3|8196.7|8194.3|8198.2|8195.8|8196.4|8194|88
1749462000000|2025-06-09 09:40:00|8196.8|8194.4|8196.9|8195.4|8197.3|8195.4|8196|8194.3|89
1749462300000|2025-06-09 09:45:00|8197|8195.5|8199.1|8196.7|8199.2|8196.8|8196.7|8195.1|104
1749462600000|2025-06-09 09:50:00|8199.3|8196.9|8198.6|8197.1|8200.8|8199|8198.3|8196.6|75
1749462900000|2025-06-09 09:55:00|8198.5|8197|8204.1|8202.6|8204.4|8202.6|8198.3|8196.8|188
1749463200000|2025-06-09 10:00:00|8204.2|8202.7|8203.2|8201.7|8206.1|8204.3|8202.5|8201|142
1749463500000|2025-06-09 10:05:00|8203.3|8201.8|8202.8|8201.3|8203.3|8201.8|8201.5|8200|109
1749463800000|2025-06-09 10:10:00|8202.7|8201.2|8201.4|8199|8203.3|8201.8|8200.5|8198.6|79
1749464100000|2025-06-09 10:15:00|8201.3|8198.9|8202.1|8200.6|8203.3|8201.8|8201.1|8198.9|67
1749464400000|2025-06-09 10:20:00|8201.9|8200.4|8205.4|8203|8205.4|8203|8201.9|8200.4|93
1749464700000|2025-06-09 10:25:00|8205.5|8203.1|8204.3|8201.9|8205.8|8203.4|8203.7|8201.3|94
1749465000000|2025-06-09 10:30:00|8204.2|8201.8|8204.9|8203.4|8206.1|8204|8203.7|8201.3|96
1749465300000|2025-06-09 10:35:00|8205.4|8203|8207.7|8205.3|8209.2|8206.8|8205|8203|121
1749465600000|2025-06-09 10:40:00|8207.9|8205.5|8209|8206.6|8209.3|8206.9|8207.3|8204.9|116
1749465900000|2025-06-09 10:45:00|8208.9|8206.5|8207.5|8205.1|8209.1|8207.1|8206.3|8203.9|129
1749466200000|2025-06-09 10:50:00|8207.4|8205|8208.8|8206.4|8209.3|8207.5|8207|8204.6|100
1749466500000|2025-06-09 10:55:00|8208.7|8206.3|8208.1|8205.7|8208.7|8206.3|8206.7|8204.3|112
1749466800000|2025-06-09 11:00:00|8207.7|8205.3|8207.1|8204.7|8209.2|8206.8|8206.9|8204.5|156
1749467100000|2025-06-09 11:05:00|8206.9|8204.5|8207.4|8205|8208.3|8205.9|8206.7|8204.3|91
1749467400000|2025-06-09 11:10:00|8207.5|8205.1|8207.5|8205.1|8210|8207.6|8207.2|8204.8|134
1749467700000|2025-06-09 11:15:00|8207.6|8205.2|8211.5|8209.1|8212|8209.6|8207.4|8205|168
1749468000000|2025-06-09 11:20:00|8211.1|8208.7|8209.2|8206.8|8211.8|8209.4|8209.2|8206.8|186
1749468300000|2025-06-09 11:25:00|8209.3|8206.9|8207.7|8205.3|8210.1|8208.1|8206.8|8205|117
1749468600000|2025-06-09 11:30:00|8207.3|8205.8|8213.5|8212|8215.7|8213.3|8206.6|8204.6|220
1749468900000|2025-06-09 11:35:00|8213.3|8211.8|8212.9|8210.5|8214.1|8211.8|8211.8|8209.4|185
1749469200000|2025-06-09 11:40:00|8213.1|8210.7|8214.7|8212.3|8216|8214.5|8212.4|8210.7|186
1749469500000|2025-06-09 11:45:00|8214.6|8212.2|8212.3|8210.8|8214.7|8213.1|8211.2|8209.6|130
1749469800000|2025-06-09 11:50:00|8212.4|8210.9|8210.7|8209.2|8214.9|8212.5|8210.7|8209.2|119
1749470100000|2025-06-09 11:55:00|8210.6|8209.1|8210.2|8208.7|8212.1|8210.6|8209.7|8208|172
1749470400000|2025-06-09 12:00:00|8210.1|8208.6|8212.4|8210|8212.6|8210.2|8207.8|8206.2|197
1749470700000|2025-06-09 12:05:00|8212.5|8210.1|8212.3|8210.8|8214.9|8212.5|8211.1|8209.5|209
1749471000000|2025-06-09 12:10:00|8212.2|8210.7|8211.8|8209.4|8213.6|8211.6|8211.7|8209.4|150
1749471300000|2025-06-09 12:15:00|8211.6|8209.2|8211.1|8208.7|8212.1|8210|8209.7|8207.8|150
1749471600000|2025-06-09 12:20:00|8211.8|8209.4|8212.5|8211|8213.3|8211.5|8211.4|8209.4|145
1749471900000|2025-06-09 12:25:00|8212.4|8210.9|8212.3|8210.8|8214.2|8212.7|8211|8209.5|147
1749472200000|2025-06-09 12:30:00|8212.5|8211|8212.8|8211.3|8214.8|8212.9|8211.7|8210.1|179
1749472500000|2025-06-09 12:35:00|8212.9|8211.4|8212.8|8210.4|8213.7|8211.8|8211.6|8209.8|124
1749472800000|2025-06-09 12:40:00|8212.5|8211|8216.7|8215.2|8217.8|8215.5|8211.8|8210|151
1749473100000|2025-06-09 12:45:00|8217|8215.5|8220.5|8218.1|8221.6|8219.7|8217|8214.9|186
1749473400000|2025-06-09 12:50:00|8220.4|8218|8222.9|8221.4|8224.3|8222.8|8220.3|8217.9|201
1749473700000|2025-06-09 12:55:00|8222.8|8221.3|8221.1|8219.6|8222.8|8221.3|8219.9|8218.4|154
1749474000000|2025-06-09 13:00:00|8221.6|8220.1|8220.6|8219.1|8221.6|8220.1|8218.2|8216.3|131
1749474300000|2025-06-09 13:05:00|8220.3|8218.8|8222.8|8220.4|8223.9|8222.4|8218.5|8216.5|200
1749474600000|2025-06-09 13:10:00|8222.7|8220.3|8221.9|8220.4|8224.2|8222.6|8221.8|8219.6|152
1749474900000|2025-06-09 13:15:00|8221.8|8220.3|8222|8219.6|8225|8222.6|8221.3|8219.6|149
1749475200000|2025-06-09 13:20:00|8222.1|8219.7|8225.5|8223.1|8225.7|8223.7|8219.6|8217.3|268
1749475500000|2025-06-09 13:25:00|8225.8|8223.4|8221.3|8219.8|8225.8|8223.9|8220.4|8218.6|183
1749475800000|2025-06-09 13:30:00|8221.2|8219.7|8218.2|8215.8|8222.3|8220.1|8217|8215|243
1749476100000|2025-06-09 13:35:00|8218.6|8216.2|8219.7|8218.2|8220.2|8218.3|8215.8|8213.9|232
1749476400000|2025-06-09 13:40:00|8219.8|8218.3|8221|8219.5|8221.6|8220.1|8217.7|8215.9|205
1749476700000|2025-06-09 13:45:00|8221.3|8219.8|8219|8217.5|8221.3|8219.8|8217.8|8215.8|172
1749477000000|2025-06-09 13:50:00|8218.9|8217.4|8215.8|8214.3|8218.9|8217.4|8213.2|8211.7|175
1749477300000|2025-06-09 13:55:00|8215.9|8214.4|8215.8|8214.3|8217.8|8215.8|8215.3|8213.8|215
1749477600000|2025-06-09 14:00:00|8216.5|8214.1|8219.8|8218.3|8221.3|8219.8|8214.6|8212.6|236
1749477900000|2025-06-09 14:05:00|8219.9|8218.4|8220|8218.5|8221.6|8219.4|8218.4|8216.8|185
1749478200000|2025-06-09 14:10:00|8219.9|8218.4|8213.5|8212|8219.9|8218.4|8213|8211.5|172
1749478500000|2025-06-09 14:15:00|8213.6|8212.1|8216.4|8214.9|8216.6|8214.9|8213.5|8211.3|181
1749478800000|2025-06-09 14:20:00|8216.6|8215.1|8218.3|8216.8|8219.7|8218|8215.9|8213.8|148
1749479100000|2025-06-09 14:25:00|8218.4|8216.9|8219|8217.5|8220.2|8217.9|8217.5|8215.2|192
1749479400000|2025-06-09 14:30:00|8219.2|8217.7|8224.3|8221.9|8226|8224.2|8218|8216.5|290
1749479700000|2025-06-09 14:35:00|8224.2|8221.8|8224.2|8221.8|8227|8225|8223|8220.9|278
1749480000000|2025-06-09 14:40:00|8224.3|8221.9|8219.8|8218.3|8224.5|8222.8|8219.4|8217.6|214
1749480300000|2025-06-09 14:45:00|8219.7|8218.2|8217.2|8215.7|8220.4|8218.5|8216.2|8214.1|236
1749480600000|2025-06-09 14:50:00|8217.6|8216.1|8216.6|8215.1|8218.3|8216.7|8216.3|8214.5|199
1749480900000|2025-06-09 14:55:00|8216.5|8215|8218.1|8216.6|8219.5|8217.3|8214.4|8212.5|192
1749481200000|2025-06-09 15:00:00|8218|8216.5|8213.6|8212.1|8218.2|8216.7|8213|8211.5|245
1749481500000|2025-06-09 15:05:00|8213.5|8212|8213.5|8212|8215|8213.3|8212|8210.1|190
1749481800000|2025-06-09 15:10:00|8213.4|8211.9|8212|8210.5|8215.7|8214.1|8212|8210.5|175
1749482100000|2025-06-09 15:15:00|8212.3|8209.9|8210.7|8209.2|8213|8211.1|8210.7|8209.2|106
1749482400000|2025-06-09 15:20:00|8210.5|8209|8208.8|8207.3|8211.2|8209.6|8207.7|8206.2|156
1749482700000|2025-06-09 15:25:00|8208.7|8207.2|8207.7|8205.3|8210.2|8207.8|8206.8|8205|145
1749483000000|2025-06-09 15:30:00|8207.6|8205.2|8207.1|8205.6|8210.4|8208.4|8206.8|8204.5|172
1749483300000|2025-06-09 15:35:00|8207.2|8205.7|8208.2|8206.7|8209.8|8208.1|8207|8205.5|143
1749483600000|2025-06-09 15:40:00|8208.1|8206.6|8208.7|8206.3|8208.8|8206.7|8206.3|8204.8|110
1749483900000|2025-06-09 15:45:00|8208.1|8206.6|8206.2|8203.8|8209|8207.1|8205.3|8203.6|128
1749484200000|2025-06-09 15:50:00|8206.1|8203.7|8205.6|8204.1|8207.7|8206|8205.4|8203.7|134
1749484500000|2025-06-09 15:55:00|8205.7|8204.2|8206|8204.5|8207.2|8205.2|8205|8203|119
1749484800000|2025-06-09 16:00:00|8205.9|8204.4|8209.5|8207.1|8209.6|8207.6|8205.5|8204|173
1749485100000|2025-06-09 16:05:00|8209.4|8207|8209.3|8207.8|8209.7|8208|8208.3|8206.6|116
1749485400000|2025-06-09 16:10:00|8209.5|8208|8212.4|8210|8212.7|8210.6|8209.2|8207.7|113
1749485700000|2025-06-09 16:15:00|8212.2|8209.8|8209.9|8208.4|8212.4|8210.3|8209.6|8208.1|105
1749486000000|2025-06-09 16:20:00|8210|8208.5|8209.4|8207|8210.9|8209.4|8209.3|8207|68
1749486300000|2025-06-09 16:25:00|8209|8206.6|8208.9|8207.4|8210.5|8208.5|8208.3|8206.1|113
1749486600000|2025-06-09 16:30:00|8208.7|8207.2|8209.1|8207.6|8211.5|8209.2|8208.5|8207|107
1749486900000|2025-06-09 16:35:00|8209.2|8207.7|8211.4|8209|8211.6|8209.3|8208.6|8207.1|93
1749487200000|2025-06-09 16:40:00|8211.2|8208.8|8211.5|8210|8212|8210.1|8211.2|8208.8|48
1749487500000|2025-06-09 16:45:00|8211.6|8210.1|8211.2|8208.8|8211.8|8210.1|8210.8|8208.6|61
1749487800000|2025-06-09 16:50:00|8210.7|8208.3|8212|8210.5|8212.5|8210.5|8210.2|8208.2|68
1749488100000|2025-06-09 16:55:00|8212.2|8210.7|8211|8209.5|8212.4|8210.7|8210.8|8209.3|56
1749488400000|2025-06-09 17:00:00|8210.9|8209.4|8212.8|8211.3|8213.5|8211.5|8210.9|8209.4|82
1749488700000|2025-06-09 17:05:00|8212.9|8211.4|8212.9|8211.4|8213.3|8211.8|8212|8210.5|67
1749489000000|2025-06-09 17:10:00|8213|8211.5|8212.9|8211.4|8215.1|8213.5|8212.5|8211|64
1749489300000|2025-06-09 17:15:00|8213|8211.5|8211.9|8210.4|8213.5|8212|8211.4|8209.9|58
1749489600000|2025-06-09 17:20:00|8211.8|8210.3|8211.1|8209.6|8212|8210.5|8210.9|8209.4|53
1749489900000|2025-06-09 17:25:00|8211.4|8209.9|8211.5|8209.1|8212|8209.9|8211.1|8209.1|63
1749490200000|2025-06-09 17:30:00|8211.3|8208.9|8212.7|8210.3|8212.8|8210.8|8210.7|8208.9|62
1749490500000|2025-06-09 17:35:00|8212.5|8210.1|8212|8209.6|8212.9|8211.4|8211|8209.3|64
1749490800000|2025-06-09 17:40:00|8211.5|8210|8211|8209.5|8212|8210.1|8210.8|8209.1|44
1749491100000|2025-06-09 17:45:00|8211.1|8209.6|8210.7|8209.2|8211.7|8210|8210.4|8208.9|48
1749491400000|2025-06-09 17:50:00|8210.8|8209.3|8211.8|8210.3|8212.3|8210.8|8210.7|8209.2|78
1749491700000|2025-06-09 17:55:00|8211.9|8210.4|8213|8210.6|8213.3|8211.5|8211.3|8209.5|69
1749492000000|2025-06-09 18:00:00|8213.1|8210.7|8212.5|8211|8214.5|8212.5|8212.5|8210.7|93
1749492300000|2025-06-09 18:05:00|8212.4|8210.9|8212|8210.5|8213.9|8211.8|8212|8210|64
1749492600000|2025-06-09 18:10:00|8212.1|8210.6|8213.4|8211.9|8213.7|8212|8212|8210.5|84
1749492900000|2025-06-09 18:15:00|8213.5|8212|8213.6|8212.1|8214|8212.5|8212.5|8211|54
1749493200000|2025-06-09 18:20:00|8213.5|8212|8213.3|8211.8|8213.7|8212.2|8212.4|8210.9|59
1749493500000|2025-06-09 18:25:00|8213.6|8211.2|8211.1|8209.6|8213.6|8211.7|8210.7|8209.2|78
1749493800000|2025-06-09 18:30:00|8211|8209.5|8211.5|8210|8211.6|8210.1|8210.5|8209|72
1749494100000|2025-06-09 18:35:00|8211.6|8210.1|8212|8210.5|8212.5|8210.5|8211.1|8209.4|59
1749494400000|2025-06-09 18:40:00|8211.9|8210.4|8212.2|8210.7|8213|8211.5|8211.7|8210.2|55
1749494700000|2025-06-09 18:45:00|8213|8210.6|8213|8210.6|8213|8211.5|8211.7|8209.9|64
1749495000000|2025-06-09 18:50:00|8212.4|8210.9|8211.7|8210.2|8212.5|8211|8210.9|8209.4|73
1749495300000|2025-06-09 18:55:00|8211.6|8210.1|8214|8212.5|8214|8212.5|8211.2|8209.7|123
1749495600000|2025-06-09 19:00:00|8214.2|8212.7|8213.5|8212|8214.6|8213.1|8213.3|8211.8|64
1749495900000|2025-06-09 19:05:00|8213.4|8211.9|8212.5|8211|8213.5|8211.9|8212.2|8210.7|47
1749496200000|2025-06-09 19:10:00|8212.4|8210.9|8212.3|8210.8|8212.8|8211.3|8212|8210.5|42
1749496500000|2025-06-09 19:15:00|8212.4|8210.9|8212.4|8210.9|8212.5|8210.9|8211.3|8209.6|33
1749496800000|2025-06-09 19:20:00|8212.5|8211|8214|8212.5|8214.1|8212.6|8212.5|8211|57
1749497100000|2025-06-09 19:25:00|8214.1|8212.6|8214.9|8213.4|8215|8213.5|8213.8|8212.3|38
1749497400000|2025-06-09 19:30:00|8214.8|8213.3|8216|8214.5|8216.3|8214.5|8214.6|8213.1|54
1749497700000|2025-06-09 19:35:00|8215.9|8214.4|8215.5|8214|8216.4|8214.5|8215|8213.2|68
1749498000000|2025-06-09 19:40:00|8215.6|8214.1|8215.7|8214.2|8216.6|8215.1|8215.3|8213.8|53
1749498300000|2025-06-09 19:45:00|8216.2|8213.8|8214.9|8213.4|8216.2|8214.2|8214|8212.3|72
1749498600000|2025-06-09 19:50:00|8215|8213.5|8215.7|8214.2|8217.4|8215.5|8214.7|8213.2|89
1749498900000|2025-06-09 19:55:00|8215.8|8214.3|8215.8|8214.3|8216.5|8214.9|8215.3|8213.8|79
1749499200000|2025-06-09 20:00:00|8215.9|8214.4|8215.8|8213.4|8216.1|8214.6|8214.5|8213|61
1749499500000|2025-06-09 20:05:00|8215.4|8213.9|8216.2|8213.8|8216.6|8214.5|8214.3|8212.6|76
1749499800000|2025-06-09 20:10:00|8216.6|8214.2|8216|8213.6|8216.7|8214.5|8215.4|8213.4|32
1749500100000|2025-06-09 20:15:00|8215.8|8213.4|8216.3|8213.9|8217.1|8215|8215.2|8213.4|32
1749500400000|2025-06-09 20:20:00|8216.2|8213.8|8215.2|8212.8|8216.2|8213.8|8215.2|8212.8|37
1749500700000|2025-06-09 20:25:00|8215.5|8213.1|8215.8|8213.4|8216.4|8214|8215.4|8213|52
1749501000000|2025-06-09 20:30:00|8215.6|8213.2|8217.5|8215.1|8217.6|8215.2|8215.6|8213.2|43
1749501300000|2025-06-09 20:35:00|8217.2|8214.8|8216.5|8214.1|8217.5|8215.1|8216.4|8214|41
1749501600000|2025-06-09 20:40:00|8216.3|8213.9|8217.2|8214.8|8217.4|8215|8216.3|8213.9|36
1749501900000|2025-06-09 20:45:00|8217.3|8214.9|8217.9|8215.5|8218.1|8215.6|8217.2|8214.6|27
1749502200000|2025-06-09 20:50:00|8217.8|8215.2|8218.5|8216.1|8218.7|8216.3|8217.7|8215.1|42
1749502500000|2025-06-09 20:55:00|8219.3|8215.4|8220.9|8214.4|8221.4|8215.4|8218.9|8213.5|137
1749502800000|2025-06-09 21:00:00|8220.2|8213.7|8220.9|8214.4|8220.9|8214.4|8220.2|8213.7|2
1749503100000|2025-06-09 21:05:00|8220|8213.5|8222.4|8215.9|8222.9|8216.4|8220|8213.5|7
1749503400000|2025-06-09 21:10:00|8222.6|8216.1|8222.5|8216|8223.3|8216.8|8222.2|8215.7|8
1749503700000|2025-06-09 21:15:00|8222.6|8216.1|8222.1|8215.6|8222.7|8216.2|8222.1|8215.6|5
1749504000000|2025-06-09 21:20:00|8222.4|8215.9|8221.9|8215.4|8222.4|8215.9|8221.9|8215.4|6
1749504300000|2025-06-09 21:25:00|8222.1|8215.6|8222.5|8216|8222.8|8216.3|8222.1|8215.6|5
1749504600000|2025-06-09 21:30:00|8222.2|8215.7|8222.3|8215.8|8222.3|8215.8|8222|8215.5|6
1749504900000|2025-06-09 21:35:00|8222.4|8215.9|8220.3|8213.8|8222.4|8215.9|8220|8213.5|8
1749505200000|2025-06-09 21:40:00|8220.6|8214.1|8220.2|8213.7|8220.8|8214.3|8220|8213.5|5
1749505500000|2025-06-09 21:45:00|8220.1|8213.6|8219.6|8213.1|8220.1|8213.6|8219.6|8213.1|4
1749505800000|2025-06-09 21:50:00|8219.7|8213.2|8219.4|8212.9|8219.7|8213.2|8217.4|8210.9|10
1749506100000|2025-06-09 21:55:00|8219.9|8213.4|8219.2|8212.7|8219.9|8213.4|8219.2|8212.7|5
1749506400000|2025-06-09 22:00:00|8220.8|8214.3|8218.8|8212.3|8220.8|8214.3|8217.8|8211.3|13
1749506700000|2025-06-09 22:05:00|8218|8213|8217.2|8213.9|8219.4|8215.6|8217.1|8213|11
1749507000000|2025-06-09 22:10:00|8217|8213.7|8217.3|8213.9|8217.3|8213.9|8216|8212.6|9
1749507300000|2025-06-09 22:15:00|8217.4|8214|8217.6|8214.3|8217.6|8214.3|8217.4|8214|3
1749507600000|2025-06-09 22:20:00|8218|8214.6|8216.4|8213.1|8218|8214.6|8216.4|8213.1|6
1749507900000|2025-06-09 22:25:00|8216.6|8213.3|8216.8|8213.6|8217.4|8214.1|8216.6|8213.3|10
1749508200000|2025-06-09 22:30:00|8217.1|8213.9|8216.7|8214.3|8217.2|8214.4|8216.5|8213.7|17
1749508500000|2025-06-09 22:35:00|8216.6|8214.2|8216.7|8214.3|8216.7|8214.3|8216.5|8214|8
1749508800000|2025-06-09 22:40:00|8216.5|8214.1|8219.5|8216|8219.5|8216.5|8216.5|8214.1|38
1749509100000|2025-06-09 22:45:00|8219.7|8216.1|8217.8|8215.2|8219.7|8216.6|8217.6|8214.7|26
1749509400000|2025-06-09 22:50:00|8218|8215.4|8218|8215.1|8218.1|8215.4|8217.9|8214.8|6
1749509700000|2025-06-09 22:55:00|8218.3|8215|8216.8|8213.9|8218.3|8215.2|8216.8|8213.9|16
1749510000000|2025-06-09 23:00:00|8216.6|8214|8218|8215.6|8218.2|8215.8|8216.6|8214|14
1749510300000|2025-06-09 23:05:00|8218.1|8215.7|8217.9|8215.5|8218.8|8216.4|8217.9|8215.5|13
1749510600000|2025-06-09 23:10:00|8217.8|8215.4|8217.6|8215.2|8217.8|8215.4|8216.8|8214.4|16
1749510900000|2025-06-09 23:15:00|8217.4|8215|8216|8213.6|8217.6|8215.2|8214.5|8212.1|53
1749511200000|2025-06-09 23:20:00|8215.9|8213.5|8215.4|8213.9|8216.5|8214.2|8215.3|8213.3|35
1749511500000|2025-06-09 23:25:00|8215.6|8214.1|8214.7|8213.2|8216.2|8214.7|8214.7|8213.2|39
1749511800000|2025-06-09 23:30:00|8215|8213.5|8214.7|8213.2|8215.1|8213.6|8214.4|8212.9|38
1749512100000|2025-06-09 23:35:00|8214.9|8213.4|8214.4|8212.9|8215.6|8214.1|8214.4|8212.9|54
1749512400000|2025-06-09 23:40:00|8214.3|8212.8|8215.3|8213.8|8215.5|8214|8213.8|8212.3|57
1749512700000|2025-06-09 23:45:00|8215.6|8214.1|8215.6|8214.1|8215.9|8214.4|8215.2|8213.7|44
1749513000000|2025-06-09 23:50:00|8215.5|8214|8212.9|8211.4|8215.5|8214|8212.9|8211.4|55
1749513300000|2025-06-09 23:55:00|8213.2|8211.7|8214.2|8212.7|8214.6|8213.1|8212.9|8211.4|101
1749513600000|2025-06-10 00:00:00|8214.3|8212.8|8216.4|8214|8217|8215.2|8214.3|8212.8|216
1749513900000|2025-06-10 00:05:00|8216.5|8214.1|8214.1|8212.6|8216.7|8214.4|8213.7|8211.7|144
1749514200000|2025-06-10 00:10:00|8213.9|8212.4|8211.6|8210.1|8215|8212.9|8211.3|8209.8|115
1749514500000|2025-06-10 00:15:00|8211.7|8210.2|8211.6|8210.1|8212.5|8211|8210.7|8209.2|85
1749514800000|2025-06-10 00:20:00|8211.5|8210|8211.2|8209.7|8212.1|8210.6|8210.5|8209|106
1749515100000|2025-06-10 00:25:00|8211.3|8209.8|8211.4|8209.9|8213|8211.5|8211.1|8209.6|77
1749515400000|2025-06-10 00:30:00|8211.6|8210.1|8212.7|8211.2|8213|8211.5|8210.7|8209.2|113
1749515700000|2025-06-10 00:35:00|8213|8211.5|8215.8|8213.4|8216.5|8214.1|8213|8211.5|92
1749516000000|2025-06-10 00:40:00|8215.7|8213.3|8217.5|8215.1|8217.9|8215.5|8215.4|8213|88
1749516300000|2025-06-10 00:45:00|8217.7|8215.3|8216.4|8214|8218.1|8215.7|8216.1|8213.7|96
1749516600000|2025-06-10 00:50:00|8216.5|8214.1|8217.8|8215.4|8218.3|8215.9|8214.7|8212.3|188
1749516900000|2025-06-10 00:55:00|8218.4|8216|8215.8|8213.4|8218.4|8216|8215.6|8213.2|105
1749517200000|2025-06-10 01:00:00|8215.7|8213.3|8212.9|8210.5|8217.8|8215.4|8212.8|8210.4|147
1749517500000|2025-06-10 01:05:00|8213|8210.6|8213.4|8211|8214.4|8212|8212.5|8210.1|106
1749517800000|2025-06-10 01:10:00|8213.5|8211.1|8216.8|8214.4|8217.2|8215.6|8213.5|8211.1|122
1749518100000|2025-06-10 01:15:00|8216.9|8214.5|8216.1|8214.6|8217.7|8215.4|8215.8|8213.6|143
1749518400000|2025-06-10 01:20:00|8215.9|8214.4|8217|8215.5|8217.2|8215.7|8214.9|8213.4|165
1749518700000|2025-06-10 01:25:00|8216.9|8215.4|8221.5|8220|8223.7|8222.2|8216.9|8215.4|199
1749519000000|2025-06-10 01:30:00|8221.4|8219.9|8224.1|8222.6|8224.9|8223.4|8219.3|8217.8|192
1749519300000|2025-06-10 01:35:00|8224|8222.5|8228|8225.6|8228.2|8226.7|8223.8|8222.3|180
1749519600000|2025-06-10 01:40:00|8227.7|8226.2|8227.1|8225.6|8228.7|8226.4|8226.1|8224.4|214
1749519900000|2025-06-10 01:45:00|8227.4|8225.9|8232.9|8230.5|8232.9|8230.5|8226.5|8224.3|179
1749520200000|2025-06-10 01:50:00|8233|8230.6|8236.7|8234.3|8237.8|8235.4|8232.9|8230.5|254
1749520500000|2025-06-10 01:55:00|8236.8|8234.4|8236.8|8234.4|8237.1|8234.7|8234.5|8232.1|197
1749520800000|2025-06-10 02:00:00|8236.9|8234.5|8242|8239.6|8242.9|8240.5|8236.9|8234.5|305
1749521100000|2025-06-10 02:05:00|8241.9|8239.5|8241.1|8238.7|8243.2|8240.8|8241.1|8238.7|210
1749521400000|2025-06-10 02:10:00|8241.2|8238.8|8237.8|8235.4|8241.7|8239.3|8237.3|8234.9|198
1749521700000|2025-06-10 02:15:00|8237.9|8235.5|8236.7|8234.3|8239.6|8237.2|8235.8|8233.4|162
1749522000000|2025-06-10 02:20:00|8236.6|8234.2|8235.4|8233|8237.5|8235.1|8235.2|8232.8|139
1749522300000|2025-06-10 02:25:00|8235.5|8233.1|8238.5|8236.1|8239.1|8236.7|8235.4|8233|180
1749522600000|2025-06-10 02:30:00|8238.6|8236.2|8237.2|8234.8|8239.1|8236.7|8236.5|8234.1|136
1749522900000|2025-06-10 02:35:00|8237.3|8234.9|8234|8231.6|8239.2|8237.3|8234|8231.6|137
1749523200000|2025-06-10 02:40:00|8234.1|8231.7|8235.6|8233.2|8235.9|8233.5|8231.7|8229.3|126
1749523500000|2025-06-10 02:45:00|8235.4|8233|8231.9|8229.5|8235.4|8233|8230.6|8228.2|132
1749523800000|2025-06-10 02:50:00|8231.8|8229.4|8231.9|8229.5|8232.9|8230.5|8231|8228.6|121
1749524100000|2025-06-10 02:55:00|8231.8|8229.4|8230.7|8228.3|8232|8229.6|8229.3|8226.9|118
1749524400000|2025-06-10 03:00:00|8230.8|8228.4|8233.9|8231.5|8234.6|8232.2|8230.8|8228.4|120
1749524700000|2025-06-10 03:05:00|8233.8|8231.4|8231.2|8228.8|8233.8|8231.4|8230.6|8228.2|150
1749525000000|2025-06-10 03:10:00|8231|8228.6|8228.4|8226|8232.6|8230.2|8228.3|8225.9|157
1749525300000|2025-06-10 03:15:00|8228.6|8226.2|8228.1|8225.7|8229.8|8227.4|8227.8|8225.4|107
1749525600000|2025-06-10 03:20:00|8228|8225.6|8228.8|8226.4|8229.8|8227.4|8227.8|8225.4|140
1749525900000|2025-06-10 03:25:00|8228.6|8226.2|8226.6|8224.2|8229.2|8226.8|8225.4|8223|172
1749526200000|2025-06-10 03:30:00|8226.5|8224.1|8227.3|8224.9|8227.3|8224.9|8225.2|8222.8|129
1749526500000|2025-06-10 03:35:00|8227.2|8224.8|8228.6|8226.2|8229.4|8227|8226.7|8224.3|91
1749526800000|2025-06-10 03:40:00|8228.4|8226|8226.8|8225.3|8229.2|8226.8|8226.8|8224.8|92
1749527100000|2025-06-10 03:45:00|8226.7|8225.2|8228.1|8226.6|8228.3|8226.8|8225.4|8223.9|104
1749527400000|2025-06-10 03:50:00|8228.2|8226.7|8226.7|8225.2|8228.5|8227|8226.1|8224.6|112
1749527700000|2025-06-10 03:55:00|8226.5|8225|8224.6|8223.1|8226.7|8225.2|8224.2|8222.7|112
1749528000000|2025-06-10 04:00:00|8224.5|8223|8223.5|8222|8225|8223.5|8223.2|8221.7|82
1749528300000|2025-06-10 04:05:00|8223.4|8221.9|8225.9|8224.4|8225.9|8224.4|8223.4|8221.9|73
1749528600000|2025-06-10 04:10:00|8226|8224.5|8225.7|8223.3|8226.9|8225.3|8225.1|8223.2|90
1749528900000|2025-06-10 04:15:00|8225.6|8223.2|8225.7|8223.3|8226.8|8224.4|8224.6|8222.2|79
1749529200000|2025-06-10 04:20:00|8225.6|8223.2|8227.1|8224.7|8227.2|8224.8|8224.9|8222.5|81
1749529500000|2025-06-10 04:25:00|8227|8224.6|8229.7|8227.3|8230|8227.6|8227|8224.6|101
1749529800000|2025-06-10 04:30:00|8229.5|8227.1|8230.1|8227.7|8230.6|8228.2|8229|8226.6|107
1749530100000|2025-06-10 04:35:00|8230|8227.6|8228.9|8226.5|8230.5|8228.1|8228.5|8225.7|73
1749530400000|2025-06-10 04:40:00|8229|8226.6|8229|8226.6|8230|8227.6|8227.4|8225|107
1749530700000|2025-06-10 04:45:00|8228.9|8226.5|8227.6|8225.2|8229.3|8226.9|8227.5|8225.1|66
1749531000000|2025-06-10 04:50:00|8227.7|8225.3|8226.1|8223.7|8228.3|8225.9|8226.1|8223.7|79
1749531300000|2025-06-10 04:55:00|8226.3|8223.9|8226.6|8224.2|8227|8224.6|8225.8|8223.4|82
1749531600000|2025-06-10 05:00:00|8226.8|8224.4|8224.9|8223.4|8226.9|8224.5|8224.9|8222.9|96
1749531900000|2025-06-10 05:05:00|8225|8223.5|8225.6|8224.1|8226.9|8225.4|8225|8223.5|72
1749532200000|2025-06-10 05:10:00|8225.5|8224|8224.2|8221.8|8225.6|8224.1|8223.1|8221.1|113
1749532500000|2025-06-10 05:15:00|8224.1|8221.7|8220.7|8219.2|8224.3|8221.9|8220.7|8218.6|130
1749532800000|2025-06-10 05:20:00|8220.6|8219.1|8217.1|8214.7|8220.7|8219.1|8215.1|8213.3|245
1749533100000|2025-06-10 05:25:00|8217|8214.6|8218.4|8216|8219|8217.5|8216.3|8214.4|296
1749533400000|2025-06-10 05:30:00|8218.5|8216.1|8212.2|8209.8|8218.8|8216.4|8212.2|8209.8|350
1749533700000|2025-06-10 05:35:00|8211.7|8210.2|8218.6|8216.2|8219.3|8216.9|8211.6|8209.3|235
1749534000000|2025-06-10 05:40:00|8218.9|8216.5|8222.2|8219.8|8224.2|8221.8|8217.6|8215.1|187
1749534300000|2025-06-10 05:45:00|8222.1|8219.7|8220.8|8218.4|8223.8|8221.4|8219.2|8216.8|237
1749534600000|2025-06-10 05:50:00|8220.5|8218.1|8219.4|8217|8222|8219.6|8218.4|8216|230
1749534900000|2025-06-10 05:55:00|8219.2|8216.8|8219.6|8217.2|8220.2|8217.8|8218|8215.6|174
1749535200000|2025-06-10 06:00:00|8219.5|8217.1|8223.4|8221|8223.5|8221.1|8219.1|8216.7|261
1749535500000|2025-06-10 06:05:00|8223.3|8220.9|8218.7|8216.3|8223.4|8221|8218.2|8215.8|231
1749535800000|2025-06-10 06:10:00|8218.6|8216.2|8217.1|8214.7|8218.8|8217.3|8215.4|8213|219
1749536100000|2025-06-10 06:15:00|8216.9|8214.5|8218.3|8215.9|8219.4|8217|8215.8|8213.4|229
1749536400000|2025-06-10 06:20:00|8218.2|8215.8|8217.1|8215.6|8218.3|8215.9|8214.1|8211.7|225
1749536700000|2025-06-10 06:25:00|8216.9|8215.4|8217.6|8215.2|8217.9|8216.2|8214.4|8212.3|233
1749537000000|2025-06-10 06:30:00|8217.7|8215.3|8217.6|8215.2|8219.1|8216.7|8214.9|8212.5|259
1749537300000|2025-06-10 06:35:00|8217.5|8215.1|8217.4|8215|8217.7|8215.3|8213.8|8211.4|206
1749537600000|2025-06-10 06:40:00|8217.3|8214.9|8217.2|8214.8|8218.8|8216.4|8214.9|8212.5|249
1749537900000|2025-06-10 06:45:00|8217.1|8214.7|8223.9|8221.5|8223.9|8221.5|8216.3|8213.9|235
1749538200000|2025-06-10 06:50:00|8223.8|8221.4|8224.2|8221.8|8224.7|8222.3|8220.6|8218.2|289
1749538500000|2025-06-10 06:55:00|8224.4|8222|8226|8222.3|8227.5|8225.7|8224.4|8222|265
1749538800000|2025-06-10 07:00:00|8225.7|8222.6|8222.8|8221.3|8226.1|8223.9|8221.8|8219.8|286
1749539100000|2025-06-10 07:05:00|8222.7|8221.2|8232.6|8231.1|8233|8231.3|8222.1|8220.1|398
1749539400000|2025-06-10 07:10:00|8232.5|8231|8233.3|8231.8|8237.5|8235.7|8231.3|8229.5|410
1749539700000|2025-06-10 07:15:00|8233.2|8231.7|8231.1|8228.7|8236.1|8234.6|8230.6|8228.5|346
1749540000000|2025-06-10 07:20:00|8230.9|8228.5|8230.3|8227.9|8231.3|8229.2|8229.4|8227.4|263
1749540300000|2025-06-10 07:25:00|8230.4|8228|8227.8|8225.4|8231|8229|8226.1|8223.9|242
1749540600000|2025-06-10 07:30:00|8227.9|8225.5|8226.7|8224.3|8229.5|8227.4|8225.6|8224|219
1749540900000|2025-06-10 07:35:00|8226.6|8224.2|8222.5|8221|8227.6|8225.6|8222.3|8220.4|249
1749541200000|2025-06-10 07:40:00|8223.7|8221.3|8222.3|8219.9|8224.9|8223.2|8222.3|8219.9|205
1749541500000|2025-06-10 07:45:00|8221.9|8219.5|8223.4|8221|8225.4|8223.5|8219.8|8217.8|312
1749541800000|2025-06-10 07:50:00|8223.3|8220.9|8221.2|8218.8|8224.5|8222.6|8220.5|8218.8|229
1749542100000|2025-06-10 07:55:00|8221.1|8218.7|8221.2|8219.7|8223.1|8220.9|8220.4|8218.7|171
1749542400000|2025-06-10 08:00:00|8221.4|8219.9|8216.4|8214.9|8222.8|8220.7|8215.9|8214.2|310
1749542700000|2025-06-10 08:05:00|8216.3|8214.8|8216.4|8214.9|8218.6|8217.1|8215.9|8214.4|216
1749543000000|2025-06-10 08:10:00|8216.6|8215.1|8213.9|8212.4|8216.9|8215.3|8213.3|8211.8|228
1749543300000|2025-06-10 08:15:00|8213.8|8212.3|8217.5|8215.1|8217.5|8215.1|8213.4|8211.9|210
1749543600000|2025-06-10 08:20:00|8217.4|8215|8221.4|8219.9|8223|8221.5|8216.4|8214.3|182
1749543900000|2025-06-10 08:25:00|8221.5|8220|8219.1|8217.6|8222.3|8220.8|8218.2|8216.7|211
1749544200000|2025-06-10 08:30:00|8219.2|8217.7|8216.9|8215.4|8219.9|8218.4|8216.2|8214.7|151
1749544500000|2025-06-10 08:35:00|8216.8|8215.3|8216.9|8215.4|8218.7|8217.2|8216.1|8214.6|143
1749544800000|2025-06-10 08:40:00|8216.8|8215.3|8214.8|8212.4|8217.4|8215.3|8212.5|8210.8|192
1749545100000|2025-06-10 08:45:00|8214.3|8211.9|8214.3|8211.9|8215.9|8214.1|8213.7|8211.5|168
1749545400000|2025-06-10 08:50:00|8214.2|8211.8|8211.6|8210.1|8214.3|8212.8|8210.7|8208.9|230
1749545700000|2025-06-10 08:55:00|8211.8|8210.3|8211.8|8210.3|8213.2|8211.3|8209|8207.5|207
1749546000000|2025-06-10 09:00:00|8212|8210.5|8212.9|8210.5|8214.9|8213|8211.9|8210.4|193
1749546300000|2025-06-10 09:05:00|8213|8210.6|8212.2|8209.8|8213|8210.6|8210.4|8208|161
1749546600000|2025-06-10 09:10:00|8212.1|8209.7|8211.9|8209.5|8213.1|8210.7|8210.7|8208.3|115
1749546900000|2025-06-10 09:15:00|8211.8|8209.4|8211.8|8209.4|8213.4|8211.2|8210.8|8208.4|131
1749547200000|2025-06-10 09:20:00|8211.7|8209.3|8212.7|8210.3|8213|8210.6|8210.4|8208|132
1749547500000|2025-06-10 09:25:00|8212.6|8210.2|8216.6|8214.2|8217.5|8215.1|8212.6|8210.2|206
1749547800000|2025-06-10 09:30:00|8215.7|8213.3|8214.6|8212.2|8217.2|8214.8|8213.8|8211.4|208
1749548100000|2025-06-10 09:35:00|8214.7|8212.3|8213.7|8211.3|8216.9|8214.8|8213.6|8211.2|207
1749548400000|2025-06-10 09:40:00|8213.6|8211.2|8216.1|8213.7|8216.1|8213.7|8212.8|8210.4|143
1749548700000|2025-06-10 09:45:00|8215.9|8213.5|8214.9|8212.5|8217.7|8215.7|8214.1|8211.7|167
1749549000000|2025-06-10 09:50:00|8214.7|8212.3|8214.9|8213.4|8216.9|8215|8213.3|8211.8|169
1749549300000|2025-06-10 09:55:00|8214.8|8213.3|8212.5|8211|8216.2|8214.7|8212.1|8210.6|176
1749549600000|2025-06-10 10:00:00|8212.4|8210.9|8213.2|8211.7|8214.3|8212.8|8212.1|8210.1|162
1749549900000|2025-06-10 10:05:00|8213.1|8211.6|8214.1|8212.6|8214.2|8212.7|8211.6|8210.1|141
1749550200000|2025-06-10 10:10:00|8214|8212.5|8214.2|8212.7|8215.7|8214.2|8212.5|8210.8|124
1749550500000|2025-06-10 10:15:00|8214|8212.5|8215.7|8213.3|8215.8|8214.3|8212.4|8210.9|139
1749550800000|2025-06-10 10:20:00|8215.8|8213.4|8214.7|8213.2|8215.8|8213.9|8213.8|8212.3|107
1749551100000|2025-06-10 10:25:00|8214.8|8213.3|8212.7|8211.2|8215.2|8213.7|8212|8210|166
1749551400000|2025-06-10 10:30:00|8212.9|8211.4|8212|8210.5|8213.8|8212.3|8211.6|8210.1|107
1749551700000|2025-06-10 10:35:00|8211.7|8210.2|8211.8|8209.4|8212.4|8210.9|8210.9|8209.3|79
1749552000000|2025-06-10 10:40:00|8212|8209.6|8212.5|8210.1|8213|8211.1|8210.4|8208.9|103
1749552300000|2025-06-10 10:45:00|8212.1|8210.6|8212.4|8210.9|8213.7|8211.7|8211.8|8209.5|98
1749552600000|2025-06-10 10:50:00|8212.2|8210.7|8213.3|8211.8|8214.3|8212.7|8212.1|8210.1|152
1749552900000|2025-06-10 10:55:00|8213.4|8211.9|8213.6|8212.1|8214.8|8212.8|8211.5|8210|136
1749553200000|2025-06-10 11:00:00|8213.5|8212|8215.2|8213.7|8215.2|8213.7|8211.9|8210.4|141
1749553500000|2025-06-10 11:05:00|8215.1|8213.6|8210.2|8208.7|8215.1|8213.6|8209.8|8207.8|136
1749553800000|2025-06-10 11:10:00|8210|8208.5|8211.6|8210.1|8211.9|8210.4|8209.3|8207.8|143
1749554100000|2025-06-10 11:15:00|8211.7|8210.2|8211.2|8209.7|8212.6|8210.8|8209.5|8208|164
1749554400000|2025-06-10 11:20:00|8211.1|8209.6|8210.1|8208.6|8211.3|8209.8|8209|8207.5|113
1749554700000|2025-06-10 11:25:00|8210.2|8208.7|8209.6|8208.1|8210.6|8209.1|8209.3|8207.8|80
1749555000000|2025-06-10 11:30:00|8209.5|8208|8214.3|8211.9|8215.4|8213|8209|8207.5|194
1749555300000|2025-06-10 11:35:00|8214.1|8211.7|8213.1|8210.7|8216.2|8213.8|8212.1|8210.3|145
1749555600000|2025-06-10 11:40:00|8212.3|8210.8|8211.7|8210.2|8213.1|8211.4|8211|8208.9|130
1749555900000|2025-06-10 11:45:00|8211.6|8210.1|8211.3|8209.8|8212.3|8210.1|8209.2|8207.4|124
1749556200000|2025-06-10 11:50:00|8211.1|8209.6|8209.5|8208|8212|8209.6|8208.5|8207|217
1749556500000|2025-06-10 11:55:00|8209.3|8207.8|8214.5|8212.1|8215.3|8213.1|8209|8207.2|265
1749556800000|2025-06-10 12:00:00|8214.3|8211.9|8211.3|8208.9|8214.6|8212.3|8210|8208.3|281
1749557100000|2025-06-10 12:05:00|8211.2|8208.8|8216|8214.5|8216.2|8214.5|8209.9|8207.9|197
1749557400000|2025-06-10 12:10:00|8216.1|8214.6|8216.2|8214.7|8218.8|8216.8|8215|8213.1|178
1749557700000|2025-06-10 12:15:00|8216.3|8214.8|8219.4|8217.9|8220|8218|8216.3|8214.4|151
1749558000000|2025-06-10 12:20:00|8219.6|8217.2|8219.9|8218.4|8220.7|8218.4|8219.2|8217.2|115
1749558300000|2025-06-10 12:25:00|8219.7|8218.2|8215.2|8212.8|8220|8218.2|8214.5|8212.8|152
1749558600000|2025-06-10 12:30:00|8214.8|8213.3|8213.8|8212.3|8215.5|8213.5|8212.6|8210.7|200
1749558900000|2025-06-10 12:35:00|8214|8212.5|8216.4|8214.9|8217.1|8215.1|8214|8212.5|151
1749559200000|2025-06-10 12:40:00|8216.1|8214.6|8215.6|8213.2|8218.5|8216.8|8215|8213.1|160
1749559500000|2025-06-10 12:45:00|8215.7|8213.3|8216.9|8214.5|8217.3|8215.2|8215.3|8213.1|176
1749559800000|2025-06-10 12:50:00|8216.8|8214.4|8215.9|8214.4|8216.9|8214.5|8213.6|8211.4|182
1749560100000|2025-06-10 12:55:00|8216|8214.5|8218.2|8216.7|8218.2|8216.7|8216|8214.3|174
1749560400000|2025-06-10 13:00:00|8217.9|8216.4|8213|8211.5|8219.4|8217.9|8212.8|8211.3|258
1749560700000|2025-06-10 13:05:00|8212.9|8211.4|8212.7|8211.2|8214|8212.5|8209.8|8208.3|195
1749561000000|2025-06-10 13:10:00|8212.8|8211.3|8211|8209.5|8214.9|8213.2|8209.6|8208.1|192
1749561300000|2025-06-10 13:15:00|8210.9|8209.4|8210.1|8208.6|8211.2|8209.4|8209.1|8207.6|149
1749561600000|2025-06-10 13:20:00|8210|8208.5|8211.5|8210|8213.1|8211.6|8209.5|8208|197
1749561900000|2025-06-10 13:25:00|8211.3|8209.8|8209.2|8207.7|8213|8211.1|8209.1|8207.6|190
1749562200000|2025-06-10 13:30:00|8209.3|8207.8|8211.9|8209.5|8212.7|8210.8|8209.3|8207.8|254
1749562500000|2025-06-10 13:35:00|8212.3|8209.9|8213.4|8211|8214.5|8212.7|8210.5|8209|257
1749562800000|2025-06-10 13:40:00|8213|8210.6|8210.5|8209|8213.6|8211.9|8208.8|8207.3|186
1749563100000|2025-06-10 13:45:00|8210.7|8209.2|8209.4|8207.9|8211.4|8209.5|8207.3|8205.8|217
1749563400000|2025-06-10 13:50:00|8209.5|8208|8205.6|8204.1|8210.4|8208.9|8204.6|8202.8|269
1749563700000|2025-06-10 13:55:00|8205.7|8204.2|8208.9|8206.5|8211.9|8210.4|8205.7|8204.2|251
1749564000000|2025-06-10 14:00:00|8209.2|8206.8|8211|8209.5|8212.2|8210.5|8207.9|8206.4|261
1749564300000|2025-06-10 14:05:00|8211.1|8209.6|8212|8209.6|8212.7|8210.8|8210.6|8209.1|217
1749564600000|2025-06-10 14:10:00|8212.3|8209.9|8217.6|8215.2|8217.9|8216.4|8211.5|8209.7|195
1749564900000|2025-06-10 14:15:00|8217.8|8215.4|8218.5|8217|8218.5|8217|8215.7|8214.2|177
1749565200000|2025-06-10 14:20:00|8218.6|8217.1|8214.5|8213|8219.7|8217.3|8213.8|8211.8|195
1749565500000|2025-06-10 14:25:00|8214.7|8213.2|8216.5|8215|8217.5|8215.4|8214.1|8211.7|200
1749565800000|2025-06-10 14:30:00|8216.6|8215.1|8216.4|8214.9|8217.5|8216|8213.4|8211.7|236
1749566100000|2025-06-10 14:35:00|8216.8|8214.4|8214.7|8213.2|8218|8216.1|8214.6|8212.8|145
1749566400000|2025-06-10 14:40:00|8214.8|8213.3|8214.6|8213.1|8215.6|8214.1|8213.1|8211.6|160
1749566700000|2025-06-10 14:45:00|8214.7|8213.2|8219.1|8217.6|8220|8218|8214.7|8213.2|197
1749567000000|2025-06-10 14:50:00|8219.2|8217.7|8220.3|8218.8|8220.8|8219.2|8219.2|8216.8|159
1749567300000|2025-06-10 14:55:00|8220.7|8219.2|8219.8|8218.3|8220.9|8219.4|8219.1|8217.6|182
1749567600000|2025-06-10 15:00:00|8219.5|8218|8223.5|8222|8223.5|8222|8219.1|8217.6|211
1749567900000|2025-06-10 15:05:00|8223.8|8222.3|8223.5|8222|8224.6|8223|8222.6|8221|161
1749568200000|2025-06-10 15:10:00|8223.6|8222.1|8224.9|8223.4|8226.3|8224.6|8223.2|8221.1|134
1749568500000|2025-06-10 15:15:00|8225.1|8223.6|8230.3|8228.8|8230.5|8229|8225|8223.5|171
1749568800000|2025-06-10 15:20:00|8230.4|8228.9|8229.6|8228.1|8230.7|8229.1|8228.1|8226.6|177
1749569100000|2025-06-10 15:25:00|8229.7|8228.2|8228.2|8226.7|8230.7|8229.2|8227.5|8225.9|170
1749569400000|2025-06-10 15:30:00|8228.1|8226.6|8227|8224.6|8230.5|8229|8223.7|8221.3|345
1749569700000|2025-06-10 15:35:00|8226.9|8224.5|8226.9|8225.4|8228.2|8226.2|8223.8|8221.9|207
1749570000000|2025-06-10 15:40:00|8227|8225.5|8224.6|8223.1|8227.7|8226.2|8223.5|8221.2|203
1749570300000|2025-06-10 15:45:00|8224.9|8223.4|8223.7|8222.2|8225|8223.4|8222.7|8221.1|181
1749570600000|2025-06-10 15:50:00|8223.5|8222|8221|8219.5|8225.1|8223.3|8220.5|8219|179
1749570900000|2025-06-10 15:55:00|8220.9|8219.4|8220.6|8219.1|8222.3|8220.8|8220.2|8218.7|144
1749571200000|2025-06-10 16:00:00|8220.5|8219|8219.5|8218|8221.6|8220.1|8218.8|8217.3|124
1749571500000|2025-06-10 16:05:00|8219.4|8217.9|8224.8|8223.3|8224.8|8223.3|8219.3|8217.8|139
1749571800000|2025-06-10 16:10:00|8225.1|8223.6|8225|8222.6|8227|8225.5|8223.8|8222.3|163
1749572100000|2025-06-10 16:15:00|8224.9|8222.5|8227.1|8224.7|8227.8|8225.8|8224.2|8222.5|112
1749572400000|2025-06-10 16:20:00|8227.4|8225|8227.3|8225.8|8228|8226.4|8226.2|8224.4|81
1749572700000|2025-06-10 16:25:00|8228|8225.6|8228.2|8226.7|8229|8227.3|8224.5|8222.3|187
1749573000000|2025-06-10 16:30:00|8228.3|8226.8|8227.1|8225.6|8228.9|8227.4|8226.5|8225|88
1749573300000|2025-06-10 16:35:00|8226.7|8225.2|8227.2|8225.7|8228.2|8226.7|8226.6|8224.6|95
1749573600000|2025-06-10 16:40:00|8227.3|8225.8|8228|8225.6|8228|8226|8225.9|8224|90
1749573900000|2025-06-10 16:45:00|8227.9|8225.5|8226.9|8225.4|8228.3|8226.8|8226.3|8224.8|94
1749574200000|2025-06-10 16:50:00|8226.8|8225.3|8224.8|8223.3|8226.8|8225.3|8224.4|8222.2|93
1749574500000|2025-06-10 16:55:00|8224.9|8223.4|8223.6|8222.1|8226.3|8224.3|8223.1|8221.6|118
1749574800000|2025-06-10 17:00:00|8223.3|8221.8|8223.2|8221.7|8224.3|8222.8|8222.5|8221|123
1749575100000|2025-06-10 17:05:00|8223.3|8221.8|8224.7|8223.2|8224.8|8223.3|8222.7|8221.2|85
1749575400000|2025-06-10 17:10:00|8224.8|8223.3|8225.4|8223.9|8226.2|8224.7|8223.9|8222.4|86
1749575700000|2025-06-10 17:15:00|8225.3|8223.8|8227.9|8225.5|8228.2|8225.8|8225.3|8223.5|72
1749576000000|2025-06-10 17:20:00|8228|8225.6|8228.2|8225.8|8228.4|8226.6|8226.8|8224.8|81
1749576300000|2025-06-10 17:25:00|8228.4|8226|8227.5|8226|8228.4|8226.3|8226.3|8224.4|83
1749576600000|2025-06-10 17:30:00|8227.6|8226.1|8226.8|8225.3|8228|8226.5|8226.7|8224.7|95
1749576900000|2025-06-10 17:35:00|8227.4|8225|8227.2|8225.7|8228.1|8226.6|8226.3|8224.4|90
1749577200000|2025-06-10 17:40:00|8227.3|8225.8|8226.8|8225.3|8227.3|8225.8|8226.1|8224.1|103
1749577500000|2025-06-10 17:45:00|8227.5|8225.1|8225.3|8223.8|8227.5|8225.5|8224.9|8223.4|116
1749577800000|2025-06-10 17:50:00|8225.4|8223.9|8225.9|8224.4|8226.1|8224.6|8224.9|8223.1|112
1749578100000|2025-06-10 17:55:00|8225.8|8224.3|8228|8226.5|8228|8226.5|8225.4|8223.5|74
1749578400000|2025-06-10 18:00:00|8227.9|8226.4|8231.8|8230.3|8232.3|8230.8|8227.6|8225.8|215
1749578700000|2025-06-10 18:05:00|8231.7|8230.2|8228.9|8227.4|8232.3|8230.6|8228.9|8227.4|145
1749579000000|2025-06-10 18:10:00|8228.8|8227.3|8229.9|8228.4|8230.6|8229.1|8228.6|8227.1|92
1749579300000|2025-06-10 18:15:00|8230.4|8228|8231|8229.5|8231.5|8230|8230|8228|69
1749579600000|2025-06-10 18:20:00|8231.2|8229.7|8231|8228.6|8234|8232.5|8230.6|8228.5|79
1749579900000|2025-06-10 18:25:00|8230.9|8228.5|8228.6|8227.1|8230.9|8228.5|8228.1|8226.3|75
1749580200000|2025-06-10 18:30:00|8228.5|8227|8226|8224.5|8228.6|8227.1|8225.5|8223.7|88
1749580500000|2025-06-10 18:35:00|8226.1|8224.6|8226.1|8224.6|8227|8225.3|8225.8|8224.3|57
1749580800000|2025-06-10 18:40:00|8226.2|8224.7|8226.8|8225.3|8227.5|8226|8225.1|8223.6|48
1749581100000|2025-06-10 18:45:00|8226.7|8225.2|8227.1|8225.6|8229.3|8227.3|8226.5|8225|82
1749581400000|2025-06-10 18:50:00|8226.8|8225.3|8229.6|8228.1|8229.9|8228.2|8226.8|8225|88
1749581700000|2025-06-10 18:55:00|8229.7|8228.2|8230.8|8229.3|8232.4|8230.3|8229.5|8227.3|187
1749582000000|2025-06-10 19:00:00|8230.7|8229.2|8232.4|8230.9|8232.7|8231.2|8229.7|8228.2|123
1749582300000|2025-06-10 19:05:00|8232.3|8230.8|8229.3|8227.8|8232.3|8230.8|8229|8227.5|118
1749582600000|2025-06-10 19:10:00|8229.4|8227.9|8226.5|8225|8229.4|8227.9|8226.4|8224.9|86
1749582900000|2025-06-10 19:15:00|8226.4|8224.9|8224.5|8222.1|8226.7|8224.9|8223.9|8221.5|97
1749583200000|2025-06-10 19:20:00|8224.3|8221.9|8223.1|8221.6|8224.4|8222|8222.2|8219.8|93
1749583500000|2025-06-10 19:25:00|8223|8221.5|8225.8|8224.3|8226|8224.5|8222.8|8220.6|93
1749583800000|2025-06-10 19:30:00|8225.7|8224.2|8227.2|8225.7|8228|8226.5|8225.4|8223.8|123
1749584100000|2025-06-10 19:35:00|8227.1|8225.6|8228.5|8227|8228.5|8227|8227|8225.5|82
1749584400000|2025-06-10 19:40:00|8228.9|8226.5|8226.2|8224.7|8228.9|8227|8225.8|8224.3|93
1749584700000|2025-06-10 19:45:00|8226.3|8224.8|8226.5|8225|8226.7|8225|8223.7|8222.2|141
1749585000000|2025-06-10 19:50:00|8226.6|8225.1|8228.7|8226.3|8229.3|8226.9|8225.9|8224.4|114
1749585300000|2025-06-10 19:55:00|8228.8|8226.4|8228.8|8227.3|8229.7|8227.9|8228.3|8225.9|142
1749585600000|2025-06-10 20:00:00|8228.7|8227.2|8229.8|8228.3|8230.8|8228.8|8228.7|8227.2|108
1749585900000|2025-06-10 20:05:00|8229.9|8228.4|8229.8|8228.3|8231.2|8229.2|8229.8|8228.3|33
1749586200000|2025-06-10 20:10:00|8229.9|8228.4|8228.7|8227.2|8230.3|8228.6|8228.1|8226.2|46
1749586500000|2025-06-10 20:15:00|8228.8|8227.3|8229.8|8227.4|8230.6|8228.6|8228.8|8226.8|54
1749586800000|2025-06-10 20:20:00|8229.7|8227.3|8230.1|8227.7|8230.7|8228.3|8228.3|8225.9|62
1749587100000|2025-06-10 20:25:00|8230.3|8227.9|8229.3|8226.9|8230.5|8228.1|8228.7|8226.3|48
1749587400000|2025-06-10 20:30:00|8229.1|8226.7|8228.5|8226.1|8229.2|8226.8|8227.7|8225.3|29
1749587700000|2025-06-10 20:35:00|8228.4|8226|8229.6|8227.2|8230.3|8227.9|8228.4|8226|22
1749588000000|2025-06-10 20:40:00|8229.7|8227.3|8229.1|8226.7|8231.1|8228.7|8229|8226.6|30
1749588300000|2025-06-10 20:45:00|8229.2|8226.8|8228.7|8226.3|8229.2|8226.8|8228.3|8225.9|31
1749588600000|2025-06-10 20:50:00|8228.6|8226.2|8228.9|8226.5|8229.3|8226.9|8228.6|8226.2|65
1749588900000|2025-06-10 20:55:00|8229.6|8225.7|8230.5|8224|8232.6|8226.1|8229.1|8224|151
1749589200000|2025-06-10 21:00:00|8230.7|8224.2|8231.3|8224.8|8232.3|8225.8|8230.3|8223.8|6
1749589500000|2025-06-10 21:05:00|8230.3|8223.8|8228|8221.5|8230.3|8223.8|8227.8|8221.3|12
1749589800000|2025-06-10 21:10:00|8228.3|8221.8|8230.9|8224.4|8233.9|8227.4|8228.3|8221.8|494
1749590100000|2025-06-10 21:15:00|8231|8224.5|8230.8|8224.3|8231.1|8224.6|8230.5|8224|222
1749590400000|2025-06-10 21:20:00|8230.7|8224.2|8230.6|8224.1|8230.9|8224.4|8230.6|8224.1|51
1749590700000|2025-06-10 21:25:00|8230.5|8224|8230.5|8224|8230.7|8224.2|8230.4|8223.9|22
1749591000000|2025-06-10 21:30:00|8230.6|8224.1|8230.6|8224.1|8230.7|8224.2|8230.5|8224|67
1749591300000|2025-06-10 21:35:00|8231.3|8224.8|8231|8224.5|8231.3|8224.8|8230.8|8224.3|31
1749591600000|2025-06-10 21:40:00|8231.1|8224.6|8231|8224.5|8231.5|8225|8230.4|8223.9|67
1749591900000|2025-06-10 21:45:00|8231.2|8224.7|8231.3|8224.8|8231.3|8224.8|8230.9|8224.4|69
1749592200000|2025-06-10 21:50:00|8231.2|8224.7|8231.1|8224.6|8231.3|8224.8|8231.1|8224.6|18
1749592500000|2025-06-10 21:55:00|8231.2|8224.7|8230.2|8223.7|8231.5|8225|8230.1|8223.6|71
1749592800000|2025-06-10 22:00:00|8230.3|8223.8|8231.2|8224.8|8233|8226.5|8230.1|8223.6|90
1749593100000|2025-06-10 22:05:00|8230.5|8225.5|8226.6|8222.3|8230.5|8225.5|8226.5|8222.3|102
1749593400000|2025-06-10 22:10:00|8226.7|8222.2|8227.9|8225|8228.1|8225.1|8225.9|8222|99
1749593700000|2025-06-10 22:15:00|8228|8224.9|8227.6|8224.8|8228.2|8225.1|8227.2|8224.3|320
1749594000000|2025-06-10 22:20:00|8227.7|8224.7|8226.5|8224.1|8227.8|8224.8|8226.2|8223.7|127
1749594300000|2025-06-10 22:25:00|8226.3|8224|8227.3|8224.9|8227.5|8225.1|8226.2|8223.8|49
1749594600000|2025-06-10 22:30:00|8227.6|8225.2|8227.7|8225.3|8228|8225.6|8227.4|8224.9|46
1749594900000|2025-06-10 22:35:00|8227.9|8225.5|8228.8|8226.4|8229.2|8226.8|8227.9|8225.5|66
1749595200000|2025-06-10 22:40:00|8228.3|8225.9|8227.8|8225.4|8229|8226.6|8227.8|8225.4|95
1749595500000|2025-06-10 22:45:00|8227.9|8225.2|8226.9|8224.5|8228.2|8225.4|8226.9|8224.5|38
1749595800000|2025-06-10 22:50:00|8227|8224.4|8228.5|8226|8229.5|8227.1|8227|8224.4|67
1749596100000|2025-06-10 22:55:00|8228.4|8226.1|8228.2|8225.8|8228.8|8226.4|8227.4|8224.8|148
1749596400000|2025-06-10 23:00:00|8228|8225.6|8229.1|8226.7|8229.4|8227|8228|8225.6|88
1749596700000|2025-06-10 23:05:00|8228.9|8226.5|8225.7|8223.3|8228.9|8226.5|8224.1|8221.7|108
1749597000000|2025-06-10 23:10:00|8225.5|8223.1|8224.4|8222|8226.2|8223.8|8223.7|8221.3|175
1749597300000|2025-06-10 23:15:00|8224.5|8222.1|8228.2|8225.8|8230.7|8228.3|8224.3|8221.9|173
1749597600000|2025-06-10 23:20:00|8228|8225.6|8228.5|8226.1|8230.4|8228|8227.3|8224.9|89
1749597900000|2025-06-10 23:25:00|8228.4|8226|8226.3|8223.9|8229.7|8227.3|8226.1|8223.7|130
1749598200000|2025-06-10 23:30:00|8226.2|8223.8|8224.5|8222.1|8226.7|8224.3|8224.2|8221.8|72
1749598500000|2025-06-10 23:35:00|8224.4|8222|8224.1|8221.7|8224.7|8222.3|8221.8|8219.4|86
1749598800000|2025-06-10 23:40:00|8224|8221.6|8222.4|8220|8224.6|8222.2|8221.8|8219.4|93
1749599100000|2025-06-10 23:45:00|8222.6|8220.2|8221.7|8219.3|8223.6|8221.2|8221.6|8219.2|116
1749599400000|2025-06-10 23:50:00|8221.5|8219.1|8221|8218.6|8223|8220.6|8220.7|8218.3|118
1749599700000|2025-06-10 23:55:00|8221.3|8218.9|8222.2|8219.8|8222.9|8220.5|8221.2|8218.8|154
1749600000000|2025-06-11 00:00:00|8221.6|8219.2|8222.7|8220.3|8223.4|8221|8218.8|8216.4|261
1749600300000|2025-06-11 00:05:00|8222.6|8220.2|8222|8219.6|8223.7|8221.3|8220.5|8218.1|146
1749600600000|2025-06-11 00:10:00|8222.1|8219.7|8220.6|8218.2|8222.1|8219.7|8218.3|8215.9|205
1749600900000|2025-06-11 00:15:00|8220.5|8218.1|8217.5|8215.1|8220.8|8218.4|8214.1|8211.7|263
1749601200000|2025-06-11 00:20:00|8217.1|8214.7|8217.1|8214.7|8217.5|8215.1|8214.7|8212.3|162
1749601500000|2025-06-11 00:25:00|8217|8214.6|8218.5|8216.1|8220.2|8217.8|8216.9|8214.5|126
1749601800000|2025-06-11 00:30:00|8218.6|8216.2|8217.1|8214.7|8218.6|8216.2|8215.9|8213.5|121
1749602100000|2025-06-11 00:35:00|8216.9|8214.5|8217.7|8215.3|8218.2|8215.8|8215.9|8213.5|158
1749602400000|2025-06-11 00:40:00|8217.8|8215.4|8219.5|8217.1|8221.3|8218.9|8217.5|8215.1|231
1749602700000|2025-06-11 00:45:00|8219.3|8216.9|8219.7|8217.3|8220.4|8218|8217.8|8215.4|171
1749603000000|2025-06-11 00:50:00|8219.5|8217.1|8223.4|8221|8223.4|8221|8218.2|8215.8|212
1749603300000|2025-06-11 00:55:00|8222.9|8221.4|8223|8220.6|8223.7|8221.4|8221.5|8219.1|223
1749603600000|2025-06-11 01:00:00|8223.1|8220.7|8224.8|8222.4|8224.9|8222.5|8222|8219.6|176
1749603900000|2025-06-11 01:05:00|8225|8222.6|8223.6|8221.2|8225.7|8223.3|8223|8220.6|150
1749604200000|2025-06-11 01:10:00|8223.7|8221.3|8224.9|8222.5|8226.2|8223.8|8223.3|8220.9|189
1749604500000|2025-06-11 01:15:00|8224.8|8222.4|8222.7|8220.3|8224.8|8222.4|8222.2|8219.8|149
1749604800000|2025-06-11 01:20:00|8222.6|8220.2|8223.7|8221.3|8224.7|8222.3|8222.2|8219.8|150
1749605100000|2025-06-11 01:25:00|8223.6|8221.2|8223.5|8221.1|8225|8222.6|8223|8220.6|125
1749605400000|2025-06-11 01:30:00|8223.4|8221|8223.7|8221.3|8224.5|8222.1|8222.7|8220.3|143
1749605700000|2025-06-11 01:35:00|8223.8|8221.4|8224.7|8222.3|8225.1|8222.7|8223.2|8220.8|166
1749606000000|2025-06-11 01:40:00|8224.5|8222.1|8225.2|8222.8|8225.2|8222.8|8223.7|8221.3|161
1749606300000|2025-06-11 01:45:00|8225.1|8222.7|8228.3|8225.9|8228.4|8226|8224.8|8222.4|153
1749606600000|2025-06-11 01:50:00|8228.5|8226.1|8229.2|8226.8|8230.2|8227.8|8227.7|8225.3|189
1749606900000|2025-06-11 01:55:00|8229.1|8226.7|8230.7|8228.3|8232.2|8229.8|8229.1|8226.7|240
1749607200000|2025-06-11 02:00:00|8230.6|8228.2|8231|8228.6|8232.6|8230.2|8230.2|8227.8|170
1749607500000|2025-06-11 02:05:00|8231.1|8228.7|8231.1|8228.7|8233.6|8231.2|8231|8228.6|179
1749607800000|2025-06-11 02:10:00|8231|8228.6|8231.4|8229|8231.7|8229.3|8230.2|8227.8|134
1749608100000|2025-06-11 02:15:00|8231.5|8229.1|8230.5|8228.1|8231.8|8229.4|8230.1|8227.7|80
1749608400000|2025-06-11 02:20:00|8230.6|8228.2|8230.8|8228.4|8230.8|8228.4|8228.8|8226.4|91
1749608700000|2025-06-11 02:25:00|8230.7|8228.3|8230.3|8227.9|8231.2|8228.8|8229.9|8227.5|120
1749609000000|2025-06-11 02:30:00|8230.2|8227.8|8229.1|8226.7|8230.3|8227.9|8228.5|8226.1|108
1749609300000|2025-06-11 02:35:00|8229|8226.6|8228.8|8226.4|8229.3|8226.9|8228.5|8226.1|57
1749609600000|2025-06-11 02:40:00|8229|8226.6|8227|8224.6|8229|8226.6|8226.3|8223.9|62
1749609900000|2025-06-11 02:45:00|8226.8|8224.4|8226.7|8224.3|8228.7|8226.3|8226.5|8224.1|96
1749610200000|2025-06-11 02:50:00|8226.9|8224.5|8227.2|8224.8|8227.4|8225|8226.6|8224.2|70
1749610500000|2025-06-11 02:55:00|8227.3|8224.9|8228.2|8225.8|8229.4|8227|8226.9|8224.5|77
1749610800000|2025-06-11 03:00:00|8228.3|8225.9|8229.6|8227.2|8229.8|8227.4|8228.3|8225.9|133
1749611100000|2025-06-11 03:05:00|8229.5|8227.1|8229.4|8227|8230.2|8227.8|8228.5|8226.1|111
1749611400000|2025-06-11 03:10:00|8229.5|8227.1|8229.6|8227.2|8229.9|8227.5|8228.8|8226.4|82
1749611700000|2025-06-11 03:15:00|8229.5|8227.1|8228.7|8226.3|8230.6|8228.2|8228.2|8225.8|103
1749612000000|2025-06-11 03:20:00|8228.8|8226.4|8230.5|8228.1|8231|8228.6|8228.7|8226.3|99
1749612300000|2025-06-11 03:25:00|8230.4|8228|8231.2|8228.8|8231.2|8228.8|8229.5|8227.1|91
1749612600000|2025-06-11 03:30:00|8231.1|8228.7|8230.5|8228.1|8231.4|8229|8229.7|8227.3|82
1749612900000|2025-06-11 03:35:00|8230.4|8228|8228.7|8226.3|8230.4|8228|8228.2|8225.8|60
1749613200000|2025-06-11 03:40:00|8228.9|8226.5|8227.5|8225.1|8228.9|8226.5|8227.4|8225|51
1749613500000|2025-06-11 03:45:00|8227.4|8225|8228|8225.6|8228.3|8225.9|8227.4|8225|38
1749613800000|2025-06-11 03:50:00|8228.1|8225.7|8227.5|8225.1|8228.3|8225.9|8227.2|8224.8|50
1749614100000|2025-06-11 03:55:00|8227.2|8224.8|8227.9|8225.5|8229.2|8226.8|8227.2|8224.8|73
1749614400000|2025-06-11 04:00:00|8228|8225.6|8230.1|8227.7|8230.8|8228.4|8228|8225.6|75
1749614700000|2025-06-11 04:05:00|8230|8227.6|8229.2|8226.8|8230|8227.6|8229|8226.6|95
1749615000000|2025-06-11 04:10:00|8229.1|8226.7|8228.1|8225.7|8229.8|8227.4|8228.1|8225.7|87
1749615300000|2025-06-11 04:15:00|8228.2|8225.8|8229.6|8227.2|8229.6|8227.2|8228.2|8225.8|65
1749615600000|2025-06-11 04:20:00|8229.5|8227.1|8230.2|8227.8|8230.6|8228.2|8229.4|8227|67
1749615900000|2025-06-11 04:25:00|8230.1|8227.7|8228.2|8225.8|8230.1|8227.7|8226.8|8224.4|132
1749616200000|2025-06-11 04:30:00|8228.4|8226|8228.9|8226.5|8229.5|8227.1|8228.1|8225.7|83
1749616500000|2025-06-11 04:35:00|8229|8226.6|8228.2|8225.8|8229|8226.6|8227.5|8225.1|78
1749616800000|2025-06-11 04:40:00|8228|8225.6|8227.2|8224.8|8228|8225.6|8227|8224.6|105
1749617100000|2025-06-11 04:45:00|8227.3|8224.9|8227.5|8225.1|8227.5|8225.1|8226.7|8224.3|53
1749617400000|2025-06-11 04:50:00|8227.4|8225|8228.3|8225.9|8228.5|8226.1|8226.7|8224.3|84
1749617700000|2025-06-11 04:55:00|8228.4|8226|8228.1|8225.7|8228.7|8226.3|8227.6|8225.2|92
1749618000000|2025-06-11 05:00:00|8228|8225.6|8228|8225.6|8229.1|8226.7|8227.2|8224.8|87
1749618300000|2025-06-11 05:05:00|8227.9|8225.5|8228.2|8225.8|8229.9|8227.5|8227.9|8225.5|92
1749618600000|2025-06-11 05:10:00|8228.3|8225.9|8229.4|8227|8229.7|8227.3|8228.1|8225.7|63
1749618900000|2025-06-11 05:15:00|8229.5|8227.1|8229|8226.6|8231.2|8228.8|8228.7|8226.3|110
1749619200000|2025-06-11 05:20:00|8228.9|8226.5|8227.7|8225.3|8229.2|8226.8|8227.6|8225.2|90
1749619500000|2025-06-11 05:25:00|8227.6|8225.2|8228.1|8225.7|8228.8|8226.4|8227.2|8224.8|70
1749619800000|2025-06-11 05:30:00|8228.2|8225.8|8227.6|8225.2|8228.7|8226.3|8226.8|8224.4|108
1749620100000|2025-06-11 05:35:00|8227.7|8225.3|8227.7|8225.3|8228.5|8226.5|8227.1|8224.9|93
1749620400000|2025-06-11 05:40:00|8227.8|8225.4|8227.9|8225.5|8228.9|8226.5|8227.4|8225|103
1749620700000|2025-06-11 05:45:00|8227.6|8225.2|8227.5|8225.1|8229|8226.6|8227.1|8224.7|81
1749621000000|2025-06-11 05:50:00|8227.3|8224.9|8227.9|8225.5|8228.3|8225.9|8225.7|8223.3|153
1749621300000|2025-06-11 05:55:00|8227.8|8225.4|8226.8|8224.4|8228|8225.6|8226.5|8224.1|84
1749621600000|2025-06-11 06:00:00|8227.2|8224.8|8229.2|8226.8|8229.8|8227.4|8226.7|8224.3|100
1749621900000|2025-06-11 06:05:00|8229.1|8226.7|8228.6|8226.2|8230.1|8227.7|8228.3|8225.9|82
1749622200000|2025-06-11 06:10:00|8228.7|8226.3|8231.7|8229.3|8233.2|8230.8|8228.7|8226.3|89
1749622500000|2025-06-11 06:15:00|8231.6|8229.2|8232.3|8229.9|8233.5|8231.1|8230.9|8228.5|130
1749622800000|2025-06-11 06:20:00|8232.4|8230|8232.5|8230.1|8233.7|8231.5|8231.7|8229.3|140
1749623100000|2025-06-11 06:25:00|8232.4|8230|8235.1|8233.6|8235.8|8233.8|8231.4|8229.4|140
1749623400000|2025-06-11 06:30:00|8235|8233.5|8230.8|8228.4|8235.6|8233.7|8230.8|8228.4|143
1749623700000|2025-06-11 06:35:00|8230.9|8228.5|8230.1|8227.7|8232.6|8230.2|8229.1|8226.7|93
1749624000000|2025-06-11 06:40:00|8230.2|8227.8|8227.1|8224.7|8230.5|8228.1|8227|8224.6|157
1749624300000|2025-06-11 06:45:00|8227|8224.6|8227.6|8225.2|8228.5|8226.1|8226.2|8223.8|110
1749624600000|2025-06-11 06:50:00|8227.5|8225.1|8228.7|8226.3|8229.2|8226.8|8226.6|8224.4|113
1749624900000|2025-06-11 06:55:00|8229|8226.6|8232.6|8230.2|8234.1|8231.9|8228.8|8226.4|190
1749625200000|2025-06-11 07:00:00|8232.7|8230.3|8231.8|8229.4|8233.9|8231.8|8231|8229|206
1749625500000|2025-06-11 07:05:00|8232|8229.6|8232.8|8231.3|8234|8232.2|8231.3|8229.3|154
1749625800000|2025-06-11 07:10:00|8232.9|8231.4|8234.7|8232.3|8235.3|8233.5|8232.9|8231.4|137
1749626100000|2025-06-11 07:15:00|8234.5|8232.1|8232.3|8229.9|8234.6|8232.2|8231.5|8229.4|176
1749626400000|2025-06-11 07:20:00|8232.1|8229.7|8231.8|8230.3|8232.7|8231.1|8230.5|8228.9|162
1749626700000|2025-06-11 07:25:00|8231.7|8230.2|8230.6|8229.1|8233|8231.2|8229.9|8227.8|169
1749627000000|2025-06-11 07:30:00|8230.5|8229|8232.9|8230.5|8233.8|8232.2|8229.9|8228.4|228
1749627300000|2025-06-11 07:35:00|8232.8|8230.4|8232.7|8230.3|8234.2|8232|8231.3|8229.3|124
1749627600000|2025-06-11 07:40:00|8232.8|8230.4|8230.3|8227.9|8232.8|8230.4|8230.2|8227.8|133
1749627900000|2025-06-11 07:45:00|8230.5|8228.1|8227.3|8224.9|8230.7|8228.3|8226.7|8224.3|171
1749628200000|2025-06-11 07:50:00|8227.2|8224.8|8224.2|8221.8|8227.3|8224.9|8223.7|8221.4|191
1749628500000|2025-06-11 07:55:00|8224.4|8222|8226.6|8225.1|8227.3|8225.4|8224.1|8221.8|190
1749628800000|2025-06-11 08:00:00|8226.7|8225.2|8225.3|8222.9|8228|8225.6|8224.8|8222.4|139
1749629100000|2025-06-11 08:05:00|8224.8|8223.3|8221.8|8220.3|8225.1|8223.3|8221|8218.6|146
1749629400000|2025-06-11 08:10:00|8221.9|8220.4|8224.2|8221.8|8224.8|8222.8|8221.9|8220.4|114
1749629700000|2025-06-11 08:15:00|8224.1|8221.7|8222.8|8220.4|8224.7|8222.7|8222.2|8219.8|172
1749630000000|2025-06-11 08:20:00|8222.7|8220.3|8221.9|8219.5|8223.7|8221.3|8221.7|8219.3|128
1749630300000|2025-06-11 08:25:00|8222|8219.6|8220.3|8218.8|8222|8220.1|8220.2|8218.3|115
1749630600000|2025-06-11 08:30:00|8220.4|8218.9|8220.7|8219.2|8221.2|8219.3|8219.9|8217.5|129
1749630900000|2025-06-11 08:35:00|8220.6|8219.1|8219.2|8216.8|8221.1|8219.1|8218.5|8216.6|155
1749631200000|2025-06-11 08:40:00|8219.1|8216.7|8215.7|8213.3|8219.7|8217.6|8214.9|8212.8|163
1749631500000|2025-06-11 08:45:00|8215.6|8213.2|8218.9|8216.5|8219.5|8217.7|8215.2|8212.8|106
1749631800000|2025-06-11 08:50:00|8218.8|8216.4|8220.2|8217.8|8221.4|8219|8217.3|8215.8|130
1749632100000|2025-06-11 08:55:00|8220.3|8217.9|8221.5|8219.1|8221.7|8219.6|8219.2|8216.8|128
1749632400000|2025-06-11 09:00:00|8221.9|8219.5|8217.9|8215.5|8222.1|8220.3|8216.5|8214.1|196
1749632700000|2025-06-11 09:05:00|8218|8215.6|8218.2|8215.8|8220|8217.6|8216.3|8214.5|171
1749633000000|2025-06-11 09:10:00|8218|8215.6|8215.5|8213.1|8218.1|8215.7|8215.4|8213|142
1749633300000|2025-06-11 09:15:00|8215.6|8213.2|8215.5|8213.1|8217.2|8214.8|8214.8|8212.9|144
1749633600000|2025-06-11 09:20:00|8215.6|8213.2|8219.8|8218.3|8219.9|8218.4|8215.6|8213.2|100
1749633900000|2025-06-11 09:25:00|8219.9|8217.5|8218.3|8215.9|8220.2|8217.8|8216.7|8214.3|157
1749634200000|2025-06-11 09:30:00|8218.2|8215.8|8215.8|8213.4|8218.5|8216.6|8215.7|8213.3|185
1749634500000|2025-06-11 09:35:00|8215.9|8213.5|8216.2|8214.7|8217.5|8216|8214.6|8212.9|174
1749634800000|2025-06-11 09:40:00|8216|8214.5|8217.6|8216.1|8218.2|8216.5|8215.9|8214|127
1749635100000|2025-06-11 09:45:00|8217.4|8215.9|8217.5|8216|8218.8|8217|8217.4|8215.3|105
1749635400000|2025-06-11 09:50:00|8217.6|8216.1|8220.8|8219.3|8222.7|8220.3|8217.5|8216|130
1749635700000|2025-06-11 09:55:00|8220.6|8219.1|8221.4|8219.9|8223|8221|8220|8218.5|162
1749636000000|2025-06-11 10:00:00|8221.2|8219.7|8222.3|8219.9|8223|8220.6|8220.1|8218.3|173
1749636300000|2025-06-11 10:05:00|8222.4|8220|8220.7|8218.3|8224.2|8222.2|8219.2|8217.7|146
1749636600000|2025-06-11 10:10:00|8220.8|8218.4|8221.7|8219.3|8221.8|8219.4|8219.6|8217.8|114
1749636900000|2025-06-11 10:15:00|8221|8219.5|8221|8218.6|8222|8220|8219|8217.3|101
1749637200000|2025-06-11 10:20:00|8220.8|8218.4|8221.8|8219.4|8222|8219.9|8218.5|8216.4|154
1749637500000|2025-06-11 10:25:00|8221.9|8219.5|8223.2|8220.8|8223.4|8221.4|8221|8219.5|148
1749637800000|2025-06-11 10:30:00|8223.1|8220.7|8224.1|8222.6|8225.2|8223.2|8222.7|8220.7|107
1749638100000|2025-06-11 10:35:00|8223.8|8222.3|8222.9|8220.5|8224.6|8223.1|8222.6|8220.2|119
1749638400000|2025-06-11 10:40:00|8223|8220.6|8222|8220.5|8223.7|8222.2|8220.8|8219.3|106
1749638700000|2025-06-11 10:45:00|8222.2|8220.7|8222.2|8220.7|8222.9|8221.4|8220.2|8218.7|113
1749639000000|2025-06-11 10:50:00|8222.1|8220.6|8219.5|8218|8222.2|8220.7|8218.6|8217.1|94
1749639300000|2025-06-11 10:55:00|8219.6|8218.1|8222.1|8219.7|8222.5|8220.3|8219.6|8218.1|89
1749639600000|2025-06-11 11:00:00|8222|8219.6|8220|8218.5|8222|8219.6|8219.2|8217.7|104
1749639900000|2025-06-11 11:05:00|8220.1|8218.6|8221.2|8218.8|8221.2|8218.8|8218.1|8216.6|113
1749640200000|2025-06-11 11:10:00|8221.4|8219|8221.5|8220|8222.1|8220.3|8219.8|8217.7|78
1749640500000|2025-06-11 11:15:00|8221.4|8219.9|8221.7|8219.3|8221.8|8220|8218.8|8216.9|128
1749640800000|2025-06-11 11:20:00|8221.5|8219.1|8224|8221.6|8224.5|8222.1|8221|8218.6|145
1749641100000|2025-06-11 11:25:00|8224.1|8221.7|8226.6|8225.1|8227.2|8225.3|8223.9|8221.5|158
1749641400000|2025-06-11 11:30:00|8227.3|8224.9|8227.1|8225.6|8229|8226.9|8226.2|8223.8|192
1749641700000|2025-06-11 11:35:00|8227.2|8225.7|8225.5|8224|8227.3|8225.8|8225|8223.1|166
1749642000000|2025-06-11 11:40:00|8225.7|8223.1|8226.3|8224.8|8227|8225|8223.9|8222.4|188
1749642300000|2025-06-11 11:45:00|8226.4|8224.9|8226.9|8225.4|8228.3|8226.3|8225.6|8224.1|137
1749642600000|2025-06-11 11:50:00|8227|8225.5|8227.9|8226.4|8229.9|8228.3|8226.9|8225|139
1749642900000|2025-06-11 11:55:00|8228|8226.5|8225.9|8224.4|8228|8226.5|8223|8220.8|241
1749643200000|2025-06-11 12:00:00|8226.1|8224.6|8228.9|8226.5|8229.5|8227.3|8221.3|8218.9|293
1749643500000|2025-06-11 12:05:00|8228.5|8226.1|8226.8|8224.4|8231|8228.6|8223.6|8221.6|382
1749643800000|2025-06-11 12:10:00|8226.7|8224.3|8222.6|8220.2|8228.7|8226.3|8222.1|8219.7|272
1749644100000|2025-06-11 12:15:00|8222.4|8220|8219.7|8217.3|8222.4|8220.4|8219.5|8217.1|216
1749644400000|2025-06-11 12:20:00|8219.5|8218.2|8220.3|8217.9|8221.4|8219.3|8219.1|8217.3|191
1749644700000|2025-06-11 12:25:00|8220.2|8217.8|8225.9|8220.9|8226.3|8221.5|8219.3|8216.9|173
1749645000000|2025-06-11 12:30:00|8226|8221|8194.9|8192.5|8230|8225|8194.5|8192.1|570
1749645300000|2025-06-11 12:35:00|8194.6|8192.2|8197|8194.6|8197.7|8195.3|8186.4|8184|490
1749645600000|2025-06-11 12:40:00|8197.5|8195.1|8204|8202.5|8206.8|8204.9|8192|8190.2|452
1749645900000|2025-06-11 12:45:00|8203.7|8202.2|8203.3|8200.9|8204|8202.2|8200|8197.9|436
1749646200000|2025-06-11 12:50:00|8203|8200.6|8204.5|8202.1|8206.1|8203.8|8199.7|8197.3|366
1749646500000|2025-06-11 12:55:00|8204.1|8201.7|8207.8|8205.4|8209.3|8206.9|8201.8|8199.4|333
1749646800000|2025-06-11 13:00:00|8207.4|8205|8207.7|8206.2|8210|8208.2|8203.7|8201.7|413
1749647100000|2025-06-11 13:05:00|8207.8|8206.3|8201|8199.5|8209.2|8206.9|8201|8199.5|360
1749647400000|2025-06-11 13:10:00|8200.9|8199.4|8198.7|8197.2|8205.1|8203.6|8198.3|8196.8|307
1749647700000|2025-06-11 13:15:00|8198.5|8197|8199.4|8197|8201.6|8199.2|8198.5|8196.4|290
1749648000000|2025-06-11 13:20:00|8199.8|8197.4|8202.8|8200.4|8204.1|8201.7|8198.7|8196.3|256
1749648300000|2025-06-11 13:25:00|8202.9|8200.5|8209.2|8206.8|8209.4|8207|8202.8|8200.4|254
1749648600000|2025-06-11 13:30:00|8209.3|8206.9|8207.7|8205.3|8210.4|8208|8205.6|8203.2|318
1749648900000|2025-06-11 13:35:00|8207.8|8205.4|8204.8|8202.4|8208.2|8205.8|8203.8|8201.8|277
1749649200000|2025-06-11 13:40:00|8204.7|8202.3|8207.7|8206.2|8208.2|8206.7|8203.8|8202.3|234
1749649500000|2025-06-11 13:45:00|8207.5|8206|8206.5|8204.1|8210.7|8208.4|8205.6|8203.7|291
1749649800000|2025-06-11 13:50:00|8206.3|8203.9|8201.2|8199.7|8206.3|8204.2|8199.8|8198.1|310
1749650100000|2025-06-11 13:55:00|8201.1|8199.6|8205.2|8203.7|8205.6|8204.1|8200.6|8199.1|305
1749650400000|2025-06-11 14:00:00|8206|8204.5|8201.7|8200.2|8207|8204.7|8199.2|8197.7|349
1749650700000|2025-06-11 14:05:00|8201.5|8200|8203.5|8202|8203.7|8202.2|8199.3|8197.7|314
1749651000000|2025-06-11 14:10:00|8203.7|8202.2|8203.9|8202.4|8207|8205.5|8203.7|8201.9|226
1749651300000|2025-06-11 14:15:00|8203.8|8202.3|8203.3|8201.8|8204.6|8202.6|8201.2|8199.1|270
1749651600000|2025-06-11 14:20:00|8203.7|8202.2|8202.3|8200.8|8204.6|8203.1|8198.8|8196.9|312
1749651900000|2025-06-11 14:25:00|8202.4|8200.9|8203.6|8202.1|8205.5|8204|8202.1|8200.2|250
1749652200000|2025-06-11 14:30:00|8203.4|8201.9|8202.5|8201|8204.6|8203.1|8202|8200.3|258
1749652500000|2025-06-11 14:35:00|8202|8200.5|8199.7|8198.2|8203.7|8202.2|8199|8197.5|230
1749652800000|2025-06-11 14:40:00|8199.9|8198.4|8198.4|8196|8201.6|8200.1|8197.7|8196|205
1749653100000|2025-06-11 14:45:00|8198.2|8195.8|8197.8|8196.3|8198.7|8197.1|8194.5|8193|256
1749653400000|2025-06-11 14:50:00|8197.7|8196.2|8197.5|8196|8198.9|8196.8|8195.3|8193.8|194
1749653700000|2025-06-11 14:55:00|8197|8195.5|8198|8196.5|8199.2|8197.7|8196.7|8195.2|223
1749654000000|2025-06-11 15:00:00|8198.2|8196.7|8201.9|8200.4|8202.3|8200.7|8197.5|8196|253
1749654300000|2025-06-11 15:05:00|8201.8|8200.3|8201.2|8198.8|8202.4|8200.9|8196.4|8194.4|265
1749654600000|2025-06-11 15:10:00|8200.6|8199.1|8198.8|8197.3|8203.5|8201.5|8197.6|8196.1|254
1749654900000|2025-06-11 15:15:00|8198.7|8197.2|8197.2|8195.7|8201.2|8199.2|8196.1|8194.6|281
1749655200000|2025-06-11 15:20:00|8197|8195.5|8198.7|8196.3|8198.8|8196.5|8195.5|8194|193
1749655500000|2025-06-11 15:25:00|8198.9|8196.5|8198.6|8196.2|8199.5|8197.5|8197.2|8195.1|161
1749655800000|2025-06-11 15:30:00|8198.5|8196.1|8198.6|8196.2|8200.2|8197.8|8198.3|8195.9|158
1749656100000|2025-06-11 15:35:00|8198.4|8196|8196|8194.5|8198.6|8196.7|8194.9|8193.2|162
1749656400000|2025-06-11 15:40:00|8195.9|8194.4|8196.5|8195|8197.9|8196.2|8195.9|8194|92
1749656700000|2025-06-11 15:45:00|8196.3|8194.8|8199.3|8197.8|8201.6|8200.1|8196.1|8194.1|187
1749657000000|2025-06-11 15:50:00|8199.2|8197.7|8197.3|8195.8|8199.2|8197.7|8195.8|8194|156
1749657300000|2025-06-11 15:55:00|8197.4|8195.9|8196|8194.5|8197.4|8195.9|8195.2|8193.7|115
1749657600000|2025-06-11 16:00:00|8195.9|8194.4|8194.6|8193.1|8196.9|8195.1|8193.7|8192.2|125
1749657900000|2025-06-11 16:05:00|8194.5|8193|8197.4|8195.9|8198|8196.5|8193.9|8192.4|148
1749658200000|2025-06-11 16:10:00|8197.5|8196|8199.7|8197.3|8200|8198.1|8197.2|8195.7|184
1749658500000|2025-06-11 16:15:00|8199.5|8197.1|8197.5|8195.1|8199.7|8197.3|8196.5|8194.8|160
1749658800000|2025-06-11 16:20:00|8197.2|8194.8|8197.4|8195.9|8199.3|8197.8|8196.9|8194.6|137
1749659100000|2025-06-11 16:25:00|8197.3|8195.8|8195.9|8194.4|8198.3|8196.4|8195.5|8194|115
1749659400000|2025-06-11 16:30:00|8195.8|8194.3|8195|8193.5|8197.9|8196.1|8195|8193.5|139
1749659700000|2025-06-11 16:35:00|8195.1|8193.6|8196.1|8194.6|8197.7|8196.2|8194.5|8193|113
1749660000000|2025-06-11 16:40:00|8196.2|8194.7|8200.8|8198.4|8200.9|8198.5|8196.2|8194.5|157
1749660300000|2025-06-11 16:45:00|8200.9|8198.5|8201|8199.5|8203.3|8201.7|8200.4|8198.5|151
1749660600000|2025-06-11 16:50:00|8201.1|8199.6|8203.1|8201.6|8203.9|8202.4|8200.9|8199.4|113
1749660900000|2025-06-11 16:55:00|8203|8201.5|8205.4|8203.9|8205.6|8204.1|8202.7|8201.2|123
1749661200000|2025-06-11 17:00:00|8205.6|8204.1|8201.2|8198.8|8206.2|8204.7|8200.8|8198.4|201
1749661500000|2025-06-11 17:05:00|8201.1|8198.7|8201.7|8200.2|8203.3|8201.8|8200|8198.5|106
1749661800000|2025-06-11 17:10:00|8201.6|8200.1|8201.9|8200.4|8202.7|8201.2|8201.3|8199.8|83
1749662100000|2025-06-11 17:15:00|8202|8200.5|8202.7|8201.2|8203.5|8202|8201.6|8200.1|91
1749662400000|2025-06-11 17:20:00|8203.2|8200.8|8202|8200.5|8203.2|8201.3|8200.8|8199.3|89
1749662700000|2025-06-11 17:25:00|8201.9|8200.4|8203.3|8201.8|8203.5|8202|8201.4|8199.9|89
1749663000000|2025-06-11 17:30:00|8203.4|8201.9|8202.8|8201.3|8204.6|8203.1|8202.3|8200.8|66
1749663300000|2025-06-11 17:35:00|8202.6|8201.1|8204.4|8202.9|8205.1|8203.6|8202.3|8200.8|123
1749663600000|2025-06-11 17:40:00|8204.3|8202.8|8202|8200.5|8204.5|8203|8201.4|8199.4|108
1749663900000|2025-06-11 17:45:00|8202.1|8200.6|8201.6|8200.1|8202.9|8201.1|8201.6|8200.1|69
1749664200000|2025-06-11 17:50:00|8201.5|8200|8200.4|8198.9|8202.4|8200.9|8200.3|8198.8|76
1749664500000|2025-06-11 17:55:00|8200.5|8199|8199.6|8198.1|8200.7|8199.2|8198|8196.5|104
1749664800000|2025-06-11 18:00:00|8199.5|8198|8198|8196.5|8200|8198.2|8196.4|8194.9|141
1749665100000|2025-06-11 18:05:00|8197.9|8196.4|8196.1|8193.7|8198.5|8196.9|8195.1|8192.7|138
1749665400000|2025-06-11 18:10:00|8196|8193.6|8196.4|8194.9|8198.1|8196.6|8194.5|8193|149
1749665700000|2025-06-11 18:15:00|8196.6|8195.1|8201.3|8199.8|8202.5|8200.5|8196.6|8195.1|165
1749666000000|2025-06-11 18:20:00|8201.2|8199.7|8201.8|8200.3|8201.8|8200.3|8199.3|8197.1|170
1749666300000|2025-06-11 18:25:00|8201.9|8200.4|8202.3|8200.8|8203.1|8201.3|8201.2|8199.7|190
1749666600000|2025-06-11 18:30:00|8202.2|8200.7|8202.2|8200.7|8204.7|8203.2|8200.4|8198.9|225
1749666900000|2025-06-11 18:35:00|8202.1|8200.6|8204.5|8203|8205.5|8203.3|8201.1|8199.6|158
1749667200000|2025-06-11 18:40:00|8204.6|8203.1|8205.3|8202.9|8206.3|8204.7|8202.7|8200.3|195
1749667500000|2025-06-11 18:45:00|8205.2|8202.8|8205.9|8203.5|8206.8|8204.9|8204.3|8202.3|175
1749667800000|2025-06-11 18:50:00|8205.7|8204.2|8203.2|8201.7|8206.1|8204.2|8202.8|8201|158
1749668100000|2025-06-11 18:55:00|8203.3|8201.8|8205.6|8204.1|8205.6|8204.1|8202.5|8201|161
1749668400000|2025-06-11 19:00:00|8205.7|8204.2|8206.5|8205|8207.1|8205.6|8204.6|8203.1|148
1749668700000|2025-06-11 19:05:00|8206.6|8205.1|8207.1|8205.6|8208.2|8206.7|8205.7|8204.2|92
1749669000000|2025-06-11 19:10:00|8207.2|8205.7|8207|8205.5|8208.5|8207|8207|8205.5|90
1749669300000|2025-06-11 19:15:00|8207.4|8205.9|8206|8204.5|8207.9|8206|8205.7|8204.2|82
1749669600000|2025-06-11 19:20:00|8206.1|8204.6|8207.6|8205.2|8208.1|8206|8206.1|8204.3|137
1749669900000|2025-06-11 19:25:00|8207.7|8205.3|8208|8206.5|8208.5|8207|8207.3|8205.3|105
1749670200000|2025-06-11 19:30:00|8208.3|8206.8|8206.2|8204.7|8208.4|8206.9|8206|8204.5|129
1749670500000|2025-06-11 19:35:00|8206.3|8204.8|8206.7|8205.2|8207.2|8205.7|8205.7|8204.2|100
1749670800000|2025-06-11 19:40:00|8206.5|8205|8205.3|8203.8|8206.7|8205.2|8205.2|8203.4|76
1749671100000|2025-06-11 19:45:00|8205.4|8203.9|8206.3|8204.8|8207|8205.5|8205.3|8203.8|77
1749671400000|2025-06-11 19:50:00|8206.5|8205|8207.4|8205|8207.4|8205.5|8206.1|8204.1|89
1749671700000|2025-06-11 19:55:00|8207.5|8205.1|8206.3|8203.9|8208.5|8206.1|8205.9|8203.5|126
1749672000000|2025-06-11 20:00:00|8206.7|8204.3|8207.2|8204.8|8208.5|8206.1|8205.8|8203.4|67
1749672300000|2025-06-11 20:05:00|8207.3|8204.9|8208.1|8205.7|8208.3|8205.9|8206.5|8204.1|86
1749672600000|2025-06-11 20:10:00|8208.3|8205.9|8207.8|8205.4|8208.7|8206.3|8207.4|8205|35
1749672900000|2025-06-11 20:15:00|8207.7|8205.3|8208.3|8205.9|8208.3|8205.9|8207.3|8204.9|34
1749673200000|2025-06-11 20:20:00|8208.5|8206.1|8208|8205.6|8209.1|8206.7|8207.7|8205.3|43
1749673500000|2025-06-11 20:25:00|8208.2|8205.8|8207.3|8204.9|8208.2|8205.8|8206.5|8204.1|58
1749673800000|2025-06-11 20:30:00|8207|8204.6|8205.8|8203.4|8207.1|8204.7|8205.7|8203.3|48
1749674100000|2025-06-11 20:35:00|8205.7|8203.3|8206.7|8204.3|8207.1|8204.7|8205.5|8203.1|42
1749674400000|2025-06-11 20:40:00|8206.6|8204.2|8206.1|8203.7|8206.6|8204.2|8205.5|8203.1|44
1749674700000|2025-06-11 20:45:00|8206|8203.6|8205.6|8203.2|8206.2|8203.8|8204.8|8202.4|64
1749675000000|2025-06-11 20:50:00|8205.7|8203.3|8205|8202.6|8205.8|8203.4|8205|8202.6|93
1749675300000|2025-06-11 20:55:00|8205.8|8201.9|8205.5|8199|8208.6|8202.1|8204.9|8199|246
1749675600000|2025-06-11 21:00:00|8205.9|8199.4|8206.7|8200.2|8206.7|8200.2|8205.6|8199.1|4
1749675900000|2025-06-11 21:05:00|8206.3|8199.8|8207.4|8200.9|8208.1|8201.6|8206.3|8199.8|21
1749676200000|2025-06-11 21:10:00|8207.5|8201|8203.5|8197|8210.7|8204.2|8203.5|8197|64
1749676500000|2025-06-11 21:15:00|8203|8196.5|8205|8198.5|8206.6|8200.1|8200.8|8194.3|65
1749676800000|2025-06-11 21:20:00|8205.2|8198.7|8205.2|8198.7|8206.1|8199.6|8202.9|8196.4|41
1749677100000|2025-06-11 21:25:00|8205.1|8198.6|8208.8|8202.3|8209.3|8202.8|8205.1|8198.6|42
1749677400000|2025-06-11 21:30:00|8208.9|8202.4|8209.1|8202.6|8210.7|8204.2|8208.7|8202.2|51
1749677700000|2025-06-11 21:35:00|8209.6|8203.1|8209.4|8202.9|8210|8203.5|8209.3|8202.8|36
1749678000000|2025-06-11 21:40:00|8209.5|8203|8206.9|8200.4|8209.5|8203|8203.2|8196.7|127
1749678300000|2025-06-11 21:45:00|8206.8|8200.3|8206.7|8200.2|8207.9|8201.4|8204.1|8197.6|55
1749678600000|2025-06-11 21:50:00|8206.9|8200.4|8205|8198.5|8206.9|8200.4|8202.8|8196.3|28
1749678900000|2025-06-11 21:55:00|8204.9|8198.4|8206.8|8200.3|8206.9|8200.4|8204.7|8198.2|91
1749679200000|2025-06-11 22:00:00|8206.9|8200.4|8201.3|8194.8|8206.9|8200.4|8199.2|8192.7|501
1749679500000|2025-06-11 22:05:00|8200.6|8195.6|8198.4|8193.4|8201|8196|8194.9|8189.9|246
1749679800000|2025-06-11 22:10:00|8198.3|8193.3|8197.4|8192.5|8199.4|8194.4|8194.7|8189.8|529
1749680100000|2025-06-11 22:15:00|8197.8|8193|8195.9|8193.3|8200.2|8196.8|8195.3|8192.7|175
1749680400000|2025-06-11 22:20:00|8195.7|8193.1|8194.8|8192.4|8195.7|8193.3|8194.5|8192.1|51
1749680700000|2025-06-11 22:25:00|8195|8192.6|8195.5|8193.1|8195.9|8193.5|8195|8192.5|79
1749681000000|2025-06-11 22:30:00|8195.4|8193|8195.8|8193.4|8196.7|8194.3|8195.1|8192.7|49
1749681300000|2025-06-11 22:35:00|8195.9|8193.5|8194.6|8192.2|8196|8193.6|8194|8191.6|71
1749681600000|2025-06-11 22:40:00|8194.8|8192.4|8195.5|8193.1|8195.7|8193.3|8194.5|8192.1|36
1749681900000|2025-06-11 22:45:00|8195.6|8193.2|8195.6|8193.2|8196|8193.6|8195.3|8192.9|51
1749682200000|2025-06-11 22:50:00|8195.5|8193.1|8193.7|8191.3|8195.7|8193.3|8193.2|8190.8|91
1749682500000|2025-06-11 22:55:00|8193.3|8190.9|8190.2|8187.8|8193.5|8191.1|8187.8|8185.4|190
1749682800000|2025-06-11 23:00:00|8189.8|8187.4|8187.5|8185.1|8190.2|8187.8|8184.8|8182.4|170
1749683100000|2025-06-11 23:05:00|8187.4|8185|8188.9|8186.5|8190.3|8187.9|8184.7|8182.3|120
1749683400000|2025-06-11 23:10:00|8188.8|8186.4|8187.1|8184.7|8189.2|8186.8|8186.5|8184.1|70
1749683700000|2025-06-11 23:15:00|8187.2|8184.8|8188.2|8185.8|8189.2|8186.8|8187.2|8184.8|68
1749684000000|2025-06-11 23:20:00|8188|8185.6|8189.7|8187.3|8189.9|8187.5|8187.8|8185.4|91
1749684300000|2025-06-11 23:25:00|8189.5|8187.1|8189.3|8186.9|8189.7|8187.3|8188.4|8186|70
1749684600000|2025-06-11 23:30:00|8189.5|8187.1|8188.7|8186.3|8189.7|8187.3|8186.7|8184.3|83
1749684900000|2025-06-11 23:35:00|8188.8|8186.4|8187.5|8185.1|8189.9|8187.5|8187.5|8185.1|126
1749685200000|2025-06-11 23:40:00|8187.6|8185.2|8187.5|8185.1|8187.6|8185.2|8185.4|8183|75
1749685500000|2025-06-11 23:45:00|8187.6|8185.2|8188.1|8185.7|8188.7|8186.3|8186.5|8184.1|106
1749685800000|2025-06-11 23:50:00|8187.8|8185.4|8188.6|8186.2|8189|8186.6|8187|8184.6|113
1749686100000|2025-06-11 23:55:00|8188.9|8186.5|8186.2|8183.8|8188.9|8186.5|8186.2|8183.8|110
1749686400000|2025-06-12 00:00:00|8186.3|8183.9|8187.3|8184.9|8188.1|8185.7|8182|8179.6|227
1749686700000|2025-06-12 00:05:00|8187.2|8184.8|8187.4|8185|8188|8185.6|8185.4|8183|206
1749687000000|2025-06-12 00:10:00|8187.5|8185.1|8189|8186.6|8189.7|8187.3|8186.9|8184.5|168
1749687300000|2025-06-12 00:15:00|8189.2|8186.8|8188|8185.6|8189.7|8187.3|8187.6|8185.2|161
1749687600000|2025-06-12 00:20:00|8187.9|8185.5|8185.4|8183|8189.8|8187.4|8185.4|8183|174
1749687900000|2025-06-12 00:25:00|8185.2|8182.8|8182.6|8180.2|8185.3|8182.9|8181|8178.6|197
1749688200000|2025-06-12 00:30:00|8182.5|8180.1|8186.2|8183.8|8186.8|8184.4|8182.2|8179.8|173
1749688500000|2025-06-12 00:35:00|8186.3|8183.9|8182.8|8180.4|8186.3|8183.9|8181.4|8179|217
1749688800000|2025-06-12 00:40:00|8182.5|8180.1|8181.3|8179.8|8183.9|8181.5|8180.7|8178.3|190
1749689100000|2025-06-12 00:45:00|8181.2|8179.7|8177.5|8175.1|8182.7|8180.8|8177.5|8175.1|216
1749689400000|2025-06-12 00:50:00|8177.6|8175.2|8174.5|8173|8178.3|8175.9|8173.4|8171|282
1749689700000|2025-06-12 00:55:00|8176|8173.6|8177.7|8175.3|8178.2|8175.8|8174.7|8172.8|281
1749690000000|2025-06-12 01:00:00|8177.8|8175.4|8177.3|8174.9|8180.7|8178.8|8176.3|8174.4|208
1749690300000|2025-06-12 01:05:00|8177.4|8175|8176.3|8173.9|8177.6|8175.2|8175.3|8172.9|150
1749690600000|2025-06-12 01:10:00|8176.5|8174.1|8174.2|8171.8|8177.3|8174.9|8172.6|8170.2|252
1749690900000|2025-06-12 01:15:00|8174.1|8171.7|8169.7|8167.3|8174.1|8171.7|8168.6|8166.2|265
1749691200000|2025-06-12 01:20:00|8169.8|8167.4|8165.7|8163.3|8170|8167.6|8163.8|8161.8|296
1749691500000|2025-06-12 01:25:00|8165.6|8163.2|8161.5|8160|8165.9|8163.5|8161.4|8159|242
1749691800000|2025-06-12 01:30:00|8161.4|8159.9|8162.7|8160.3|8167.8|8165.4|8161.4|8159.2|206
1749692100000|2025-06-12 01:35:00|8162.8|8160.4|8161.8|8159.4|8164.6|8162.2|8161.5|8159.1|239
1749692400000|2025-06-12 01:40:00|8162|8159.6|8166|8163.6|8167.1|8164.7|8160.8|8158.4|250
1749692700000|2025-06-12 01:45:00|8166.1|8163.7|8164|8161.6|8166.7|8164.3|8162.7|8160.3|231
1749693000000|2025-06-12 01:50:00|8164.2|8161.8|8167.3|8164.9|8167.8|8165.4|8162|8159.6|208
1749693300000|2025-06-12 01:55:00|8167.4|8165|8169.4|8167|8169.6|8167.2|8166.7|8164.3|190
1749693600000|2025-06-12 02:00:00|8169.5|8167.1|8175.2|8172.8|8175.2|8172.8|8169.1|8166.7|296
1749693900000|2025-06-12 02:05:00|8175|8172.6|8177.8|8175.4|8178.3|8175.9|8174.9|8172.5|176
1749694200000|2025-06-12 02:10:00|8177.7|8175.3|8177.6|8175.2|8179.1|8176.7|8176.6|8174.2|177
1749694500000|2025-06-12 02:15:00|8177.7|8175.3|8173.3|8170.9|8178.1|8175.7|8173.3|8170.9|194
1749694800000|2025-06-12 02:20:00|8173.4|8171|8171.5|8169.1|8173.9|8171.5|8168.2|8165.8|217
1749695100000|2025-06-12 02:25:00|8171.6|8169.2|8170.2|8167.8|8172.2|8169.8|8169.4|8167|190
1749695400000|2025-06-12 02:30:00|8170.4|8168|8170.6|8168.2|8171.2|8168.8|8169.2|8166.8|140
1749695700000|2025-06-12 02:35:00|8170.4|8168|8169.5|8167.1|8172.1|8169.7|8169.3|8166.9|148
1749696000000|2025-06-12 02:40:00|8169.4|8167|8171.2|8168.8|8171.7|8169.3|8168.9|8166.5|141
1749696300000|2025-06-12 02:45:00|8171.1|8168.7|8172.8|8170.4|8173.2|8170.8|8170.9|8168.5|124
1749696600000|2025-06-12 02:50:00|8172.9|8170.5|8172.9|8170.5|8175.7|8173.3|8172.5|8170.1|240
1749696900000|2025-06-12 02:55:00|8173|8170.6|8171.8|8169.4|8173.5|8171.1|8171.7|8169.3|159
1749697200000|2025-06-12 03:00:00|8171.9|8169.5|8172.5|8170.1|8173.2|8170.8|8171|8168.6|184
1749697500000|2025-06-12 03:05:00|8172.1|8169.7|8171.1|8168.7|8172.4|8170|8170.1|8167.7|143
1749697800000|2025-06-12 03:10:00|8171.2|8168.8|8169|8166.6|8171.3|8168.9|8168.4|8166|170
1749698100000|2025-06-12 03:15:00|8169.4|8167|8170.2|8167.8|8170.2|8167.8|8169|8166.6|126
1749698400000|2025-06-12 03:20:00|8170.1|8167.7|8171.4|8169|8173.2|8170.8|8169.9|8167.5|263
1749698700000|2025-06-12 03:25:00|8171.1|8168.7|8169.5|8167.1|8171.8|8169.4|8169.2|8166.8|159
1749699000000|2025-06-12 03:30:00|8169.6|8167.2|8169.7|8167.3|8170.6|8168.2|8167.5|8165.1|161
1749699300000|2025-06-12 03:35:00|8169.6|8167.2|8165.7|8163.3|8169.6|8167.2|8165.5|8163.1|187
1749699600000|2025-06-12 03:40:00|8165.8|8163.4|8168.2|8165.8|8168.8|8166.4|8165.8|8163.4|145
1749699900000|2025-06-12 03:45:00|8168|8165.6|8166.8|8164.4|8168|8165.6|8166.4|8164|116
1749700200000|2025-06-12 03:50:00|8166.9|8164.5|8167.4|8165|8168|8165.6|8166.8|8164.4|106
1749700500000|2025-06-12 03:55:00|8167.5|8165.1|8166.9|8164.5|8168.2|8165.8|8165.9|8163.5|185
1749700800000|2025-06-12 04:00:00|8167|8164.6|8171.2|8168.8|8171.9|8169.5|8166.9|8164.5|171
1749701100000|2025-06-12 04:05:00|8171|8168.6|8170.8|8168.4|8171.2|8168.8|8169.7|8167.3|159
1749701400000|2025-06-12 04:10:00|8170.7|8168.3|8172.7|8170.3|8173|8170.6|8170.3|8167.9|208
1749701700000|2025-06-12 04:15:00|8172.8|8170.4|8172.1|8169.7|8173|8170.6|8171.3|8168.9|219
1749702000000|2025-06-12 04:20:00|8172.2|8169.8|8170.8|8169.3|8172.2|8169.8|8169.7|8167.3|85
1749702300000|2025-06-12 04:25:00|8170.9|8169.4|8169.6|8168.1|8171.3|8169.4|8168.7|8167.2|124
1749702600000|2025-06-12 04:30:00|8169.5|8168|8170.3|8168.8|8172|8169.6|8169.2|8167.4|133
1749702900000|2025-06-12 04:35:00|8170.4|8168.9|8170.2|8167.8|8171.3|8169.2|8169.1|8167.6|101
1749703200000|2025-06-12 04:40:00|8169.9|8168.4|8169.5|8168|8171.5|8169.4|8169.1|8167.6|95
1749703500000|2025-06-12 04:45:00|8169.3|8167.8|8169.4|8167.9|8170.2|8168.7|8168.3|8166.8|95
1749703800000|2025-06-12 04:50:00|8169.3|8167.8|8169.1|8166.7|8170.2|8168.7|8168.8|8166.4|143
1749704100000|2025-06-12 04:55:00|8169.2|8166.8|8170.2|8168.7|8170.4|8168.8|8168.3|8166.5|135
1749704400000|2025-06-12 05:00:00|8170.7|8169.2|8171.1|8169.6|8172.9|8170.9|8170.5|8168.9|155
1749704700000|2025-06-12 05:05:00|8171.2|8169.7|8169.5|8167.1|8171.3|8169.8|8168.9|8167|125
1749705000000|2025-06-12 05:10:00|8169.4|8167|8171.3|8168.9|8171.6|8169.6|8168.8|8166.9|131
1749705300000|2025-06-12 05:15:00|8171.1|8168.7|8170.1|8168.6|8171.3|8169.8|8169.4|8167.9|150
1749705600000|2025-06-12 05:20:00|8170.2|8168.7|8167.4|8165|8170.7|8168.7|8166.5|8164.8|128
1749705900000|2025-06-12 05:25:00|8167.3|8164.9|8167.4|8165.9|8169.7|8167.8|8167.3|8164.9|132
1749706200000|2025-06-12 05:30:00|8167.6|8166.1|8168.2|8165.8|8169.3|8167.5|8167|8165.1|135
1749706500000|2025-06-12 05:35:00|8168.5|8166.1|8167.9|8165.5|8169.1|8167.2|8167|8164.9|163
1749706800000|2025-06-12 05:40:00|8167.8|8165.4|8165|8162.6|8167.8|8165.6|8164.3|8161.9|182
1749707100000|2025-06-12 05:45:00|8165.1|8162.7|8163.2|8160.8|8165.3|8162.9|8162.6|8160.2|115
1749707400000|2025-06-12 05:50:00|8163|8160.6|8162.6|8160.2|8163.6|8161.2|8158.8|8156.4|196
1749707700000|2025-06-12 05:55:00|8162.4|8160|8159|8156.6|8163.6|8161.2|8159|8156.6|187
1749708000000|2025-06-12 06:00:00|8159.1|8156.7|8167.2|8164.8|8167.2|8164.8|8158.4|8156|258
1749708300000|2025-06-12 06:05:00|8167.3|8164.9|8166.4|8164|8168|8165.6|8162.9|8160.5|235
1749708600000|2025-06-12 06:10:00|8166.2|8163.8|8170.8|8168.4|8170.9|8168.5|8165.3|8162.9|179
1749708900000|2025-06-12 06:15:00|8170.7|8168.3|8176.7|8174.3|8177|8174.6|8170.7|8168.3|188
1749709200000|2025-06-12 06:20:00|8176.4|8174|8172.6|8170.2|8176.4|8174|8171.8|8169.7|161
1749709500000|2025-06-12 06:25:00|8172.5|8170.1|8171.7|8169.3|8174|8171.6|8171.3|8168.9|185
1749709800000|2025-06-12 06:30:00|8171.8|8169.4|8169.3|8166.9|8173.1|8170.7|8169.3|8166.9|189
1749710100000|2025-06-12 06:35:00|8169.4|8167|8164.4|8162|8170.5|8168.1|8163.7|8161.3|211
1749710400000|2025-06-12 06:40:00|8164.5|8162.1|8170.7|8168.3|8170.9|8168.5|8164.5|8162.1|157
1749710700000|2025-06-12 06:45:00|8170.6|8168.2|8170.9|8168.5|8172.1|8169.7|8170.2|8167.8|173
1749711000000|2025-06-12 06:50:00|8170.8|8168.4|8171.4|8169|8173.7|8171.3|8169.9|8167.6|214
1749711300000|2025-06-12 06:55:00|8171.3|8168.9|8165|8162.6|8171.6|8169.4|8164.9|8162.5|226
1749711600000|2025-06-12 07:00:00|8166.2|8163.8|8169.2|8166.8|8170.3|8167.9|8165.8|8163.4|336
1749711900000|2025-06-12 07:05:00|8169.1|8166.7|8170.2|8168.7|8170.9|8168.7|8165.9|8163.8|239
1749712200000|2025-06-12 07:10:00|8170.3|8168.8|8171.9|8169.5|8172.7|8170.3|8169.3|8166.9|222
1749712500000|2025-06-12 07:15:00|8171.8|8169.4|8174.4|8172|8174.7|8172.9|8170.7|8168.5|223
1749712800000|2025-06-12 07:20:00|8174.2|8171.8|8172.7|8170.3|8174.6|8172.4|8169.7|8168.2|171
1749713100000|2025-06-12 07:25:00|8173|8170.6|8170.8|8169.3|8175.4|8173.3|8170.8|8168.7|201
1749713400000|2025-06-12 07:30:00|8170.3|8168.8|8170.7|8168.3|8172.6|8170.2|8168.4|8166.5|213
1749713700000|2025-06-12 07:35:00|8170.8|8168.4|8173|8171.5|8174.7|8172.3|8170.4|8168|228
1749714000000|2025-06-12 07:40:00|8173.1|8171.6|8174.3|8171.9|8176|8174|8171.7|8169.7|248
1749714300000|2025-06-12 07:45:00|8174.2|8171.8|8170.2|8167.8|8174.4|8172|8170.2|8167.8|285
1749714600000|2025-06-12 07:50:00|8170.4|8168|8161.1|8159.6|8170.7|8168.3|8160.6|8159|277
1749714900000|2025-06-12 07:55:00|8161|8159.5|8151.2|8149.7|8161.9|8159.8|8150.5|8148.4|319
1749715200000|2025-06-12 08:00:00|8151.7|8149.3|8150.1|8148.6|8154.5|8152.6|8149.1|8147|343
1749715500000|2025-06-12 08:05:00|8150.3|8148.8|8147.4|8145.9|8151.1|8148.8|8147.3|8145.8|294
1749715800000|2025-06-12 08:10:00|8147.5|8146|8148.3|8146.8|8153.1|8150.7|8147.3|8145.8|309
1749716100000|2025-06-12 08:15:00|8148.9|8146.5|8148.3|8146.8|8149.5|8147.6|8145.6|8143.5|264
1749716400000|2025-06-12 08:20:00|8148.7|8146.3|8145.7|8143.3|8150.2|8148.2|8145.6|8143.2|245
1749716700000|2025-06-12 08:25:00|8144.6|8142.2|8144.4|8142.9|8146.1|8143.8|8142.8|8140.4|262
1749717000000|2025-06-12 08:30:00|8144.5|8143|8148.8|8146.4|8149.1|8146.7|8144.5|8143|234
1749717300000|2025-06-12 08:35:00|8148.7|8146.3|8151.4|8149|8152.4|8150|8145|8142.7|278
1749717600000|2025-06-12 08:40:00|8151.5|8149.1|8145.8|8144.3|8153|8150.6|8145.7|8144.2|273
1749717900000|2025-06-12 08:45:00|8145.7|8144.2|8144.2|8141.8|8146.7|8144.6|8143.5|8141.1|256
1749718200000|2025-06-12 08:50:00|8144.4|8142|8144.7|8143.2|8147|8145.4|8143.6|8141.4|270
1749718500000|2025-06-12 08:55:00|8144.6|8143.1|8146.7|8145.2|8148.7|8146.9|8144.5|8142.5|247
1749718800000|2025-06-12 09:00:00|8146.8|8145.3|8149.4|8147.9|8151.2|8148.8|8146.7|8145.1|217
1749719100000|2025-06-12 09:05:00|8149.5|8148|8149.8|8147.4|8150.8|8149.3|8145.8|8144.3|265
1749719400000|2025-06-12 09:10:00|8149.7|8147.3|8145.5|8143.1|8149.8|8147.7|8143.3|8141.1|262
1749719700000|2025-06-12 09:15:00|8145.4|8143|8149.8|8147.4|8150|8147.6|8145.4|8143|276
1749720000000|2025-06-12 09:20:00|8150.2|8147.8|8146.3|8143.9|8151.3|8149.2|8144.6|8142.3|275
1749720300000|2025-06-12 09:25:00|8146.5|8144.1|8147.1|8144.7|8149.2|8147|8146.3|8143.9|235
1749720600000|2025-06-12 09:30:00|8147.2|8144.8|8145.7|8143.3|8147.8|8145.6|8145.2|8142.8|205
1749720900000|2025-06-12 09:35:00|8145.9|8143.5|8145.1|8143.6|8146.5|8144.5|8142.6|8140.6|155
1749721200000|2025-06-12 09:40:00|8144.5|8143|8145.1|8143.6|8145.6|8143.8|8142.1|8140.6|153
1749721500000|2025-06-12 09:45:00|8145.3|8143.8|8143|8140.6|8145.8|8144.3|8141.1|8139.5|203
1749721800000|2025-06-12 09:50:00|8142.6|8140.2|8130.7|8128.3|8143.1|8141.1|8128.1|8126.6|303
1749722100000|2025-06-12 09:55:00|8130.5|8128.1|8138.6|8136.2|8138.8|8136.5|8128.6|8126.2|391
1749722400000|2025-06-12 10:00:00|8138.5|8136.1|8141.8|8139.4|8142.6|8140.3|8137.1|8135.4|278
1749722700000|2025-06-12 10:05:00|8142|8139.6|8139.3|8137.8|8142|8139.9|8138.3|8136.4|222
1749723000000|2025-06-12 10:10:00|8139.2|8137.7|8139.5|8138|8140.3|8138.8|8135.9|8133.9|307
1749723300000|2025-06-12 10:15:00|8139.3|8137.8|8135.7|8133.3|8140.9|8139|8135.3|8133.3|287
1749723600000|2025-06-12 10:20:00|8135.3|8132.9|8136.4|8134.9|8139.2|8137.4|8135.1|8132.7|229
1749723900000|2025-06-12 10:25:00|8136.5|8135|8124.4|8122.9|8137.7|8135.8|8122.7|8121.2|327
1749724200000|2025-06-12 10:30:00|8124.3|8122.8|8126.1|8123.7|8128.9|8127.1|8120.7|8118.4|358
1749724500000|2025-06-12 10:35:00|8125.7|8123.3|8124.8|8123.3|8125.7|8124.1|8121.7|8119.9|298
1749724800000|2025-06-12 10:40:00|8125|8123.5|8130.9|8128.5|8131|8128.7|8124.1|8122.6|280
1749725100000|2025-06-12 10:45:00|8131.2|8128.8|8126.1|8123.7|8131.7|8129.3|8125.4|8123.3|288
1749725400000|2025-06-12 10:50:00|8126.4|8124|8124.9|8122.5|8127.6|8125.2|8119.7|8117.3|359
1749725700000|2025-06-12 10:55:00|8125.1|8122.7|8124.5|8122.1|8127.3|8124.9|8123.7|8121.3|317
1749726000000|2025-06-12 11:00:00|8124.4|8122|8116.1|8114.6|8124.6|8122.2|8116.1|8114.6|367
1749726300000|2025-06-12 11:05:00|8116|8114.5|8119.3|8116.9|8121.4|8119.3|8115.6|8114.1|282
1749726600000|2025-06-12 11:10:00|8119.7|8117.3|8122.3|8120.8|8123.3|8121.8|8118.7|8116.6|237
1749726900000|2025-06-12 11:15:00|8121.9|8120.4|8123.4|8121.9|8125.4|8123.4|8119.4|8117.9|211
1749727200000|2025-06-12 11:20:00|8123.3|8121.8|8121.4|8119.9|8125.5|8123.5|8120.6|8119.1|174
1749727500000|2025-06-12 11:25:00|8121.5|8120|8123.9|8122.4|8124|8122.5|8120.4|8118.6|212
1749727800000|2025-06-12 11:30:00|8123.8|8122.3|8123.6|8121.2|8124.7|8123.2|8120.8|8119.3|246
1749728100000|2025-06-12 11:35:00|8123.8|8121.4|8128.2|8125.8|8128.3|8126.3|8121.9|8120.4|280
1749728400000|2025-06-12 11:40:00|8128|8125.6|8130.2|8127.8|8131|8128.8|8128|8125.6|260
1749728700000|2025-06-12 11:45:00|8130.1|8127.7|8130|8128.5|8132.3|8129.9|8128.5|8126.6|188
1749729000000|2025-06-12 11:50:00|8129.9|8128.4|8126.6|8125.1|8131.7|8129.8|8126.2|8124.7|190
1749729300000|2025-06-12 11:55:00|8126.5|8125|8127|8125.5|8128.2|8126.3|8125.1|8122.7|239
1749729600000|2025-06-12 12:00:00|8127.2|8125.7|8132.1|8129.7|8132.6|8130.7|8127.2|8125.7|287
1749729900000|2025-06-12 12:05:00|8132|8129.6|8132|8130.5|8132.1|8130.6|8127.4|8125.8|260
1749730200000|2025-06-12 12:10:00|8132.2|8130.7|8129.8|8128.3|8132.2|8130.7|8127.2|8125.7|208
1749730500000|2025-06-12 12:15:00|8129.7|8128.2|8122.4|8120.9|8130.2|8128.2|8120.2|8118.7|231
1749730800000|2025-06-12 12:20:00|8122.3|8120.8|8125.5|8123.1|8126.8|8124.6|8121.1|8119.6|187
1749731100000|2025-06-12 12:25:00|8125.6|8123.2|8128.7|8123.7|8129.4|8124.4|8122.7|8120.3|264
1749731400000|2025-06-12 12:30:00|8128.4|8123.4|8107.8|8105.4|8128.4|8123.4|8105.4|8103|491
1749731700000|2025-06-12 12:35:00|8107.9|8105.5|8104.7|8102.3|8108.5|8106.1|8104.1|8101.7|399
1749732000000|2025-06-12 12:40:00|8104.8|8102.4|8105.8|8103.4|8111.6|8109.2|8103.7|8101.3|392
1749732300000|2025-06-12 12:45:00|8105.9|8103.5|8111.3|8108.9|8113.5|8111.1|8105.8|8103.4|382
1749732600000|2025-06-12 12:50:00|8111.2|8108.8|8112.8|8110.4|8113.7|8111.7|8108.6|8106.9|333
1749732900000|2025-06-12 12:55:00|8113.1|8110.7|8113.1|8110.7|8113.7|8111.7|8110.2|8108|330
1749733200000|2025-06-12 13:00:00|8113.2|8110.8|8110.5|8108.1|8114.6|8112.2|8108.2|8106.7|334
1749733500000|2025-06-12 13:05:00|8110.7|8108.3|8115.1|8112.7|8115.8|8113.4|8107.6|8105.2|364
1749733800000|2025-06-12 13:10:00|8115.2|8112.8|8119.5|8117.1|8120|8118.5|8114.8|8112.4|337
1749734100000|2025-06-12 13:15:00|8119.3|8116.9|8120.8|8119.3|8122.4|8120.3|8118.7|8116.3|298
1749734400000|2025-06-12 13:20:00|8120.9|8119.4|8124.9|8122.5|8125.8|8124|8120.6|8118.8|289
1749734700000|2025-06-12 13:25:00|8124.8|8122.4|8123.7|8121.3|8127.3|8125.4|8123.3|8121.3|215
1749735000000|2025-06-12 13:30:00|8123.8|8121.4|8119.7|8117.3|8124|8121.9|8118.3|8116.4|318
1749735300000|2025-06-12 13:35:00|8119.6|8117.2|8116|8114.5|8120.3|8117.9|8113.7|8111.3|284
1749735600000|2025-06-12 13:40:00|8115.8|8114.3|8110|8107.6|8116.2|8114.3|8108.6|8106.7|319
1749735900000|2025-06-12 13:45:00|8110.2|8107.8|8120.4|8118|8120.5|8118.1|8110.2|8107.8|256
1749736200000|2025-06-12 13:50:00|8120.3|8117.9|8124|8121.6|8125.7|8123.9|8119.3|8117.1|317
1749736500000|2025-06-12 13:55:00|8123.8|8121.4|8126.3|8123.9|8127.4|8125.6|8121.9|8120|350
1749736800000|2025-06-12 14:00:00|8126.4|8124|8128.6|8127.1|8130.2|8128|8125.3|8123.1|369
1749737100000|2025-06-12 14:05:00|8128.2|8126.7|8123|8121.5|8131.3|8129.4|8122|8120.5|268
1749737400000|2025-06-12 14:10:00|8123.2|8121.7|8126.8|8124.4|8127|8125.1|8122.7|8120.3|281
1749737700000|2025-06-12 14:15:00|8127.6|8125.2|8129.1|8127.6|8130.4|8128.9|8126.3|8123.9|275
1749738000000|2025-06-12 14:20:00|8129.2|8127.7|8126.5|8125|8133.6|8132.1|8126.5|8125|285
1749738300000|2025-06-12 14:25:00|8126.6|8125.1|8132|8130.5|8132.6|8131.1|8126.6|8125.1|257
1749738600000|2025-06-12 14:30:00|8131.8|8130.3|8134.1|8132.6|8134.1|8132.6|8129.7|8128.2|287
1749738900000|2025-06-12 14:35:00|8134|8132.5|8133|8131.5|8134.5|8133|8132.2|8130.7|262
1749739200000|2025-06-12 14:40:00|8132.9|8131.4|8130.4|8128.9|8133.7|8132|8129.6|8128.1|217
1749739500000|2025-06-12 14:45:00|8130.3|8128.8|8129.7|8128.2|8131.4|8129.9|8127.2|8124.8|252
1749739800000|2025-06-12 14:50:00|8129.8|8128.3|8131.1|8129.6|8131.1|8129.6|8127.7|8126.2|256
1749740100000|2025-06-12 14:55:00|8131.5|8130|8131.7|8130.2|8133.5|8132|8130.6|8129.1|241
1749740400000|2025-06-12 15:00:00|8131.8|8130.3|8135.9|8134.4|8135.9|8134.4|8131.4|8129.9|259
1749740700000|2025-06-12 15:05:00|8135.8|8134.3|8134.6|8133.1|8137.5|8135.6|8132.4|8130.9|270
1749741000000|2025-06-12 15:10:00|8134.7|8133.2|8137.4|8135|8138.7|8137.1|8134|8132.4|214
1749741300000|2025-06-12 15:15:00|8137.5|8135.1|8140.1|8138.6|8143.1|8141.6|8136.7|8134.6|389
1749741600000|2025-06-12 15:20:00|8140.3|8138.8|8137.7|8135.3|8141.9|8140.2|8134.2|8132.6|337
1749741900000|2025-06-12 15:25:00|8137.5|8135.1|8135.7|8133.3|8138.7|8136.3|8131.5|8129.1|291
1749742200000|2025-06-12 15:30:00|8135.3|8132.9|8131.1|8128.7|8135.5|8133.1|8129.1|8126.7|253
1749742500000|2025-06-12 15:35:00|8131.2|8128.8|8131.2|8129.7|8132.2|8130.7|8128.9|8126.5|198
1749742800000|2025-06-12 15:40:00|8131.3|8129.8|8133.9|8132.4|8135.9|8134.4|8131.1|8129.1|297
1749743100000|2025-06-12 15:45:00|8134|8132.5|8128.6|8127.1|8134|8132.5|8127.7|8126.2|232
1749743400000|2025-06-12 15:50:00|8128.5|8127|8125.7|8124.2|8129.1|8127.6|8125.6|8124.1|295
1749743700000|2025-06-12 15:55:00|8125.6|8124.1|8126.4|8124.9|8127.5|8126|8123.5|8122|224
1749744000000|2025-06-12 16:00:00|8126.3|8124.8|8127.9|8126.4|8130.5|8128.5|8126.1|8124.6|210
1749744300000|2025-06-12 16:05:00|8127.8|8126.3|8125.5|8124|8129.6|8127.7|8125.2|8123.7|260
1749744600000|2025-06-12 16:10:00|8125.4|8123.9|8124.3|8121.9|8129|8126.7|8121.1|8119.1|276
1749744900000|2025-06-12 16:15:00|8124.5|8122.1|8119.3|8116.9|8124.9|8122.9|8118.8|8116.9|212
1749745200000|2025-06-12 16:20:00|8119.4|8117|8121.4|8119.9|8121.9|8119.9|8118.6|8117|221
1749745500000|2025-06-12 16:25:00|8121.5|8120|8124.1|8122.6|8124.3|8122.8|8120.2|8118.7|137
1749745800000|2025-06-12 16:30:00|8124.2|8122.7|8124.5|8123|8127|8125.5|8121.2|8119.7|197
1749746100000|2025-06-12 16:35:00|8124.6|8123.1|8124.3|8121.9|8125|8123.5|8121.8|8120.3|182
1749746400000|2025-06-12 16:40:00|8124.4|8122|8123|8121.5|8125.5|8123.5|8121.2|8119.7|173
1749746700000|2025-06-12 16:45:00|8123.1|8121.6|8127.1|8125.6|8127.6|8126.1|8123.1|8121.1|174
1749747000000|2025-06-12 16:50:00|8127.6|8125.2|8124.1|8122.6|8128.2|8126.7|8124|8121.9|157
1749747300000|2025-06-12 16:55:00|8124|8122.5|8122.6|8121.1|8124.4|8122.9|8122.1|8120.3|172
1749747600000|2025-06-12 17:00:00|8122.8|8121.3|8119.9|8118.4|8124.9|8122.9|8119.9|8118.3|207
1749747900000|2025-06-12 17:05:00|8120|8118.5|8122.5|8121|8123.4|8121.9|8119.8|8118.3|148
1749748200000|2025-06-12 17:10:00|8122.3|8120.8|8123.6|8121.2|8125.5|8124|8121.8|8120.3|169
1749748500000|2025-06-12 17:15:00|8123.8|8121.4|8126|8124.5|8126|8124.5|8122.6|8121.1|137
1749748800000|2025-06-12 17:20:00|8126.1|8124.6|8128.2|8125.8|8129.8|8127.4|8126.1|8124.3|175
1749749100000|2025-06-12 17:25:00|8128.4|8126|8125.4|8123.9|8128.4|8126|8125.2|8123.6|149
1749749400000|2025-06-12 17:30:00|8125.5|8124|8126.2|8123.8|8126.7|8124.7|8124.6|8122.5|161
1749749700000|2025-06-12 17:35:00|8126.1|8123.7|8122.4|8120.9|8128.4|8126.3|8122.2|8120.2|106
1749750000000|2025-06-12 17:40:00|8122.3|8120.8|8119.5|8118|8122.5|8121|8116.2|8114.7|174
1749750300000|2025-06-12 17:45:00|8119.8|8118.3|8118.9|8117.4|8123|8121.5|8118.8|8117.3|152
1749750600000|2025-06-12 17:50:00|8119.4|8117|8119|8117.5|8120.4|8118.5|8118.3|8116.4|139
1749750900000|2025-06-12 17:55:00|8119.2|8117.7|8118.8|8116.4|8119.3|8117.7|8116.7|8115.2|162
1749751200000|2025-06-12 18:00:00|8119|8116.6|8120|8118.5|8120.7|8118.9|8118.1|8116.5|179
1749751500000|2025-06-12 18:05:00|8119.9|8118.4|8119.9|8118.4|8120.8|8118.8|8118.4|8116.3|120
1749751800000|2025-06-12 18:10:00|8120|8118.5|8117.6|8116.1|8120.5|8118.5|8117.6|8116.1|119
1749752100000|2025-06-12 18:15:00|8117.4|8115.9|8116.3|8114.8|8117.7|8116.2|8114.6|8112.2|130
1749752400000|2025-06-12 18:20:00|8116.8|8114.4|8114.1|8111.7|8116.9|8115|8114|8111.6|127
1749752700000|2025-06-12 18:25:00|8114.2|8111.8|8114.5|8113|8115.2|8113.2|8112.6|8110.8|176
1749753000000|2025-06-12 18:30:00|8114.6|8113.1|8115.6|8114.1|8116.2|8114.3|8114|8112.4|112
1749753300000|2025-06-12 18:35:00|8115.7|8114.2|8117.3|8115.8|8117.6|8116.1|8114.6|8113.1|97
1749753600000|2025-06-12 18:40:00|8117.4|8115.9|8117|8115.5|8117.6|8116.1|8114.4|8112.9|106
1749753900000|2025-06-12 18:45:00|8116.9|8115.4|8117|8115.5|8117.2|8115.7|8115.3|8113.8|120
1749754200000|2025-06-12 18:50:00|8116.9|8115.4|8117.7|8116.2|8117.8|8116.3|8116.1|8114.1|143
1749754500000|2025-06-12 18:55:00|8117.8|8116.3|8116.2|8114.7|8118.1|8116.4|8114.4|8112.9|120
1749754800000|2025-06-12 19:00:00|8116.1|8114.6|8116.6|8115.1|8117.5|8116|8116.1|8114.6|116
1749755100000|2025-06-12 19:05:00|8116.4|8114.9|8115.5|8114|8117.1|8115.6|8115.3|8113.8|100
1749755400000|2025-06-12 19:10:00|8115.6|8114.1|8115|8112.6|8116.6|8115.1|8114.3|8112.5|89
1749755700000|2025-06-12 19:15:00|8115.1|8112.7|8116.9|8114.5|8116.9|8114.8|8114.5|8112.6|93
1749756000000|2025-06-12 19:20:00|8116.8|8114.4|8116|8114.5|8117.5|8115.8|8115.6|8113.8|100
1749756300000|2025-06-12 19:25:00|8116.1|8114.6|8116|8114.5|8116.8|8115.2|8115.4|8113.5|88
1749756600000|2025-06-12 19:30:00|8115.8|8114.3|8115.7|8114.2|8116.5|8115|8115|8113.5|84
1749756900000|2025-06-12 19:35:00|8115.6|8114.1|8114.5|8113|8117|8115|8114.4|8112.9|107
1749757200000|2025-06-12 19:40:00|8114.4|8112.9|8112.7|8111.2|8115|8113.5|8111.7|8110.2|112
1749757500000|2025-06-12 19:45:00|8112.6|8111.1|8113.7|8112.2|8113.8|8112.3|8111.7|8110.2|83
1749757800000|2025-06-12 19:50:00|8113.6|8112.1|8112.5|8110.1|8114.3|8112.8|8112|8110|86
1749758100000|2025-06-12 19:55:00|8113|8110.6|8112.7|8111.2|8113.6|8111.3|8111.7|8109.5|127
1749758400000|2025-06-12 20:00:00|8112.8|8111.3|8112.8|8111.3|8115.3|8113.4|8112.6|8110.7|102
1749758700000|2025-06-12 20:05:00|8112.9|8111.4|8111.6|8109.2|8113.6|8111.6|8110.6|8108.8|139
1749759000000|2025-06-12 20:10:00|8111.5|8109.1|8110.5|8108.1|8111.5|8109.1|8109.8|8107.4|79
1749759300000|2025-06-12 20:15:00|8110.3|8107.9|8109.5|8107.1|8110.4|8108|8108.9|8107|49
1749759600000|2025-06-12 20:20:00|8109|8106.6|8108.2|8105.8|8109|8106.6|8106.8|8104.4|52
1749759900000|2025-06-12 20:25:00|8108.1|8105.7|8109.9|8108.4|8110|8108.5|8107.7|8105.7|93
1749760200000|2025-06-12 20:30:00|8109.8|8108.3|8110.2|8107.8|8111|8108.6|8109.3|8107.2|70
1749760500000|2025-06-12 20:35:00|8110.1|8107.7|8108|8105.6|8110.6|8108.2|8107.6|8105.2|108
1749760800000|2025-06-12 20:40:00|8108.2|8105.8|8108.9|8106.5|8109.8|8107.4|8108|8105.6|119
1749761100000|2025-06-12 20:45:00|8108.8|8106.4|8109.4|8107|8109.7|8107.3|8108.4|8106|127
1749761400000|2025-06-12 20:50:00|8109.5|8107.1|8104.8|8102.4|8110.4|8108|8103.5|8101.1|142
1749761700000|2025-06-12 20:55:00|8105.5|8101.6|8105.8|8099.3|8106.5|8101.8|8104.6|8099.3|159
1749762000000|2025-06-12 21:00:00|8105.9|8099.4|8105.9|8099.4|8105.9|8099.4|8105.9|8099.4|1
1749762300000|2025-06-12 21:05:00|8106.5|8100|8106.5|8100|8106.5|8100|8106.3|8099.8|3
1749762600000|2025-06-12 21:10:00|8106.6|8100.1|8109.5|8103|8109.5|8103|8106.5|8100|10
1749762900000|2025-06-12 21:15:00|8109.6|8103.1|8106.3|8099.8|8109.6|8103.1|8106.3|8099.8|30
1749763200000|2025-06-12 21:20:00|8106.6|8100.1|8108.8|8102.3|8109.4|8102.9|8106.6|8100.1|28
1749763500000|2025-06-12 21:25:00|8108.9|8102.4|8108.8|8102.3|8109.3|8102.8|8108.4|8101.9|12
1749763800000|2025-06-12 21:30:00|8108.7|8102.2|8108.8|8102.3|8108.9|8102.4|8108.7|8102.2|14
1749764100000|2025-06-12 21:35:00|8108.9|8102.4|8109.3|8102.8|8109.3|8102.8|8108.8|8102.3|21
1749764400000|2025-06-12 21:40:00|8109.1|8102.6|8107.5|8101|8109.5|8103|8107.5|8101|22
1749765000000|2025-06-12 21:50:00|8107.4|8100.9|8107.5|8101|8107.5|8101|8107.4|8100.9|10
1749765600000|2025-06-12 22:00:00|8107.4|8100.9|8106.5|8100|8107.7|8101.2|8106.4|8099.9|53
1749765900000|2025-06-12 22:05:00|8105.7|8100.7|8104.4|8101|8106.2|8101.9|8104.4|8100.7|71
1749766200000|2025-06-12 22:10:00|8104.8|8101.2|8102.3|8099.6|8104.8|8101.6|8101.9|8099.3|106
1749766500000|2025-06-12 22:15:00|8102.4|8099.5|8103.3|8100.9|8103.3|8100.9|8101.9|8099.5|235
1749766800000|2025-06-12 22:20:00|8103.2|8100.8|8104.2|8101.8|8104.7|8102.3|8103.2|8100.8|103
1749767100000|2025-06-12 22:25:00|8104.1|8101.7|8104.5|8102.1|8104.6|8102.2|8104|8101.6|126
1749767400000|2025-06-12 22:30:00|8104.4|8102|8105.1|8102.7|8105.2|8102.8|8103.6|8101.2|105
1749767700000|2025-06-12 22:35:00|8105.2|8102.8|8104.1|8101.7|8105.2|8102.8|8103.6|8101.2|63
1749768000000|2025-06-12 22:40:00|8104.2|8101.8|8104.1|8101.7|8104.6|8102.2|8103.7|8101.3|77
1749768300000|2025-06-12 22:45:00|8104.3|8101.9|8104.4|8101.7|8104.5|8101.9|8103.7|8101.3|80
1749768600000|2025-06-12 22:50:00|8104.5|8101.6|8103.7|8101.3|8104.5|8101.8|8103.6|8101.1|87
1749768900000|2025-06-12 22:55:00|8103.6|8101.2|8103.7|8101.3|8104.2|8101.8|8103.3|8100.9|31
1749769200000|2025-06-12 23:00:00|8103.5|8101.1|8103.6|8101.2|8105.2|8102.8|8103.5|8101.1|57
1749769500000|2025-06-12 23:05:00|8103.5|8101.1|8103.1|8100.7|8103.7|8101.3|8102.8|8100.4|39
1749769800000|2025-06-12 23:10:00|8103.2|8100.8|8101.8|8099.4|8103.3|8100.9|8101.6|8099.2|60
1749770100000|2025-06-12 23:15:00|8101.9|8099.5|8101.2|8098.8|8102.4|8100|8100.3|8097.9|48
1749770400000|2025-06-12 23:20:00|8101.3|8098.9|8101.4|8099|8101.7|8099.3|8101.3|8098.9|37
1749770700000|2025-06-12 23:25:00|8101.5|8099.1|8101.7|8099.3|8102.6|8100.2|8101.5|8099.1|36
1749771000000|2025-06-12 23:30:00|8101.8|8099.4|8099.7|8097.3|8101.8|8099.4|8099.4|8097|81
1749771300000|2025-06-12 23:35:00|8099.9|8097.6|8099.2|8097.7|8100.1|8097.8|8099.1|8097.1|178
1749771600000|2025-06-12 23:40:00|8099.7|8097.3|8097.4|8095|8100.1|8097.7|8096.9|8094.5|174
1749771900000|2025-06-12 23:45:00|8097|8094.6|8095.7|8093.3|8098.7|8094.9|8095|8092.6|120
1749772200000|2025-06-12 23:50:00|8095.5|8093.1|8092.2|8090.7|8095.9|8094.1|8092.2|8089.9|92
1749772500000|2025-06-12 23:55:00|8092.1|8090.6|8078.1|8075.7|8093.3|8091.1|8078|8075.6|234
1749686400000|2025-06-12 00:00:00|8186.3|8183.9|8187.3|8184.9|8188.1|8185.7|8182|8179.6|227
1749686700000|2025-06-12 00:05:00|8187.2|8184.8|8187.4|8185|8188|8185.6|8185.4|8183|206
1749687000000|2025-06-12 00:10:00|8187.5|8185.1|8189|8186.6|8189.7|8187.3|8186.9|8184.5|168
1749687300000|2025-06-12 00:15:00|8189.2|8186.8|8188|8185.6|8189.7|8187.3|8187.6|8185.2|161
1749687600000|2025-06-12 00:20:00|8187.9|8185.5|8185.4|8183|8189.8|8187.4|8185.4|8183|174
1749687900000|2025-06-12 00:25:00|8185.2|8182.8|8182.6|8180.2|8185.3|8182.9|8181|8178.6|197
1749688200000|2025-06-12 00:30:00|8182.5|8180.1|8186.2|8183.8|8186.8|8184.4|8182.2|8179.8|173
1749688500000|2025-06-12 00:35:00|8186.3|8183.9|8182.8|8180.4|8186.3|8183.9|8181.4|8179|217
1749688800000|2025-06-12 00:40:00|8182.5|8180.1|8181.3|8179.8|8183.9|8181.5|8180.7|8178.3|190
1749689100000|2025-06-12 00:45:00|8181.2|8179.7|8177.5|8175.1|8182.7|8180.8|8177.5|8175.1|216
1749689400000|2025-06-12 00:50:00|8177.6|8175.2|8174.5|8173|8178.3|8175.9|8173.4|8171|282
1749689700000|2025-06-12 00:55:00|8176|8173.6|8177.7|8175.3|8178.2|8175.8|8174.7|8172.8|281
1749690000000|2025-06-12 01:00:00|8177.8|8175.4|8177.3|8174.9|8180.7|8178.8|8176.3|8174.4|208
1749690300000|2025-06-12 01:05:00|8177.4|8175|8176.3|8173.9|8177.6|8175.2|8175.3|8172.9|150
1749690600000|2025-06-12 01:10:00|8176.5|8174.1|8174.2|8171.8|8177.3|8174.9|8172.6|8170.2|252
1749690900000|2025-06-12 01:15:00|8174.1|8171.7|8169.7|8167.3|8174.1|8171.7|8168.6|8166.2|265
1749691200000|2025-06-12 01:20:00|8169.8|8167.4|8165.7|8163.3|8170|8167.6|8163.8|8161.8|296
1749691500000|2025-06-12 01:25:00|8165.6|8163.2|8161.5|8160|8165.9|8163.5|8161.4|8159|242
1749691800000|2025-06-12 01:30:00|8161.4|8159.9|8162.7|8160.3|8167.8|8165.4|8161.4|8159.2|206
1749692100000|2025-06-12 01:35:00|8162.8|8160.4|8161.8|8159.4|8164.6|8162.2|8161.5|8159.1|239
1749692400000|2025-06-12 01:40:00|8162|8159.6|8166|8163.6|8167.1|8164.7|8160.8|8158.4|250
1749692700000|2025-06-12 01:45:00|8166.1|8163.7|8164|8161.6|8166.7|8164.3|8162.7|8160.3|231
1749693000000|2025-06-12 01:50:00|8164.2|8161.8|8167.3|8164.9|8167.8|8165.4|8162|8159.6|208
1749693300000|2025-06-12 01:55:00|8167.4|8165|8169.4|8167|8169.6|8167.2|8166.7|8164.3|190
1749693600000|2025-06-12 02:00:00|8169.5|8167.1|8175.2|8172.8|8175.2|8172.8|8169.1|8166.7|296
1749693900000|2025-06-12 02:05:00|8175|8172.6|8177.8|8175.4|8178.3|8175.9|8174.9|8172.5|176
1749694200000|2025-06-12 02:10:00|8177.7|8175.3|8177.6|8175.2|8179.1|8176.7|8176.6|8174.2|177
1749694500000|2025-06-12 02:15:00|8177.7|8175.3|8173.3|8170.9|8178.1|8175.7|8173.3|8170.9|194
1749694800000|2025-06-12 02:20:00|8173.4|8171|8171.5|8169.1|8173.9|8171.5|8168.2|8165.8|217
1749695100000|2025-06-12 02:25:00|8171.6|8169.2|8170.2|8167.8|8172.2|8169.8|8169.4|8167|190
1749695400000|2025-06-12 02:30:00|8170.4|8168|8170.6|8168.2|8171.2|8168.8|8169.2|8166.8|140
1749695700000|2025-06-12 02:35:00|8170.4|8168|8169.5|8167.1|8172.1|8169.7|8169.3|8166.9|148
1749696000000|2025-06-12 02:40:00|8169.4|8167|8171.2|8168.8|8171.7|8169.3|8168.9|8166.5|141
1749696300000|2025-06-12 02:45:00|8171.1|8168.7|8172.8|8170.4|8173.2|8170.8|8170.9|8168.5|124
1749696600000|2025-06-12 02:50:00|8172.9|8170.5|8172.9|8170.5|8175.7|8173.3|8172.5|8170.1|240
1749696900000|2025-06-12 02:55:00|8173|8170.6|8171.8|8169.4|8173.5|8171.1|8171.7|8169.3|159
1749697200000|2025-06-12 03:00:00|8171.9|8169.5|8172.5|8170.1|8173.2|8170.8|8171|8168.6|184
1749697500000|2025-06-12 03:05:00|8172.1|8169.7|8171.1|8168.7|8172.4|8170|8170.1|8167.7|143
1749697800000|2025-06-12 03:10:00|8171.2|8168.8|8169|8166.6|8171.3|8168.9|8168.4|8166|170
1749698100000|2025-06-12 03:15:00|8169.4|8167|8170.2|8167.8|8170.2|8167.8|8169|8166.6|126
1749698400000|2025-06-12 03:20:00|8170.1|8167.7|8171.4|8169|8173.2|8170.8|8169.9|8167.5|263
1749698700000|2025-06-12 03:25:00|8171.1|8168.7|8169.5|8167.1|8171.8|8169.4|8169.2|8166.8|159
1749699000000|2025-06-12 03:30:00|8169.6|8167.2|8169.7|8167.3|8170.6|8168.2|8167.5|8165.1|161
1749699300000|2025-06-12 03:35:00|8169.6|8167.2|8165.7|8163.3|8169.6|8167.2|8165.5|8163.1|187
1749699600000|2025-06-12 03:40:00|8165.8|8163.4|8168.2|8165.8|8168.8|8166.4|8165.8|8163.4|145
1749699900000|2025-06-12 03:45:00|8168|8165.6|8166.8|8164.4|8168|8165.6|8166.4|8164|116
1749700200000|2025-06-12 03:50:00|8166.9|8164.5|8167.4|8165|8168|8165.6|8166.8|8164.4|106
1749700500000|2025-06-12 03:55:00|8167.5|8165.1|8166.9|8164.5|8168.2|8165.8|8165.9|8163.5|185
1749700800000|2025-06-12 04:00:00|8167|8164.6|8171.2|8168.8|8171.9|8169.5|8166.9|8164.5|171
1749701100000|2025-06-12 04:05:00|8171|8168.6|8170.8|8168.4|8171.2|8168.8|8169.7|8167.3|159
1749701400000|2025-06-12 04:10:00|8170.7|8168.3|8172.7|8170.3|8173|8170.6|8170.3|8167.9|208
1749701700000|2025-06-12 04:15:00|8172.8|8170.4|8172.1|8169.7|8173|8170.6|8171.3|8168.9|219
1749702000000|2025-06-12 04:20:00|8172.2|8169.8|8170.8|8169.3|8172.2|8169.8|8169.7|8167.3|85
1749702300000|2025-06-12 04:25:00|8170.9|8169.4|8169.6|8168.1|8171.3|8169.4|8168.7|8167.2|124
1749702600000|2025-06-12 04:30:00|8169.5|8168|8170.3|8168.8|8172|8169.6|8169.2|8167.4|133
1749702900000|2025-06-12 04:35:00|8170.4|8168.9|8170.2|8167.8|8171.3|8169.2|8169.1|8167.6|101
1749703200000|2025-06-12 04:40:00|8169.9|8168.4|8169.5|8168|8171.5|8169.4|8169.1|8167.6|95
1749703500000|2025-06-12 04:45:00|8169.3|8167.8|8169.4|8167.9|8170.2|8168.7|8168.3|8166.8|95
1749703800000|2025-06-12 04:50:00|8169.3|8167.8|8169.1|8166.7|8170.2|8168.7|8168.8|8166.4|143
1749704100000|2025-06-12 04:55:00|8169.2|8166.8|8170.2|8168.7|8170.4|8168.8|8168.3|8166.5|135
1749704400000|2025-06-12 05:00:00|8170.7|8169.2|8171.1|8169.6|8172.9|8170.9|8170.5|8168.9|155
1749704700000|2025-06-12 05:05:00|8171.2|8169.7|8169.5|8167.1|8171.3|8169.8|8168.9|8167|125
1749705000000|2025-06-12 05:10:00|8169.4|8167|8171.3|8168.9|8171.6|8169.6|8168.8|8166.9|131
1749705300000|2025-06-12 05:15:00|8171.1|8168.7|8170.1|8168.6|8171.3|8169.8|8169.4|8167.9|150
1749705600000|2025-06-12 05:20:00|8170.2|8168.7|8167.4|8165|8170.7|8168.7|8166.5|8164.8|128
1749705900000|2025-06-12 05:25:00|8167.3|8164.9|8167.4|8165.9|8169.7|8167.8|8167.3|8164.9|132
1749706200000|2025-06-12 05:30:00|8167.6|8166.1|8168.2|8165.8|8169.3|8167.5|8167|8165.1|135
1749706500000|2025-06-12 05:35:00|8168.5|8166.1|8167.9|8165.5|8169.1|8167.2|8167|8164.9|163
1749706800000|2025-06-12 05:40:00|8167.8|8165.4|8165|8162.6|8167.8|8165.6|8164.3|8161.9|182
1749707100000|2025-06-12 05:45:00|8165.1|8162.7|8163.2|8160.8|8165.3|8162.9|8162.6|8160.2|115
1749707400000|2025-06-12 05:50:00|8163|8160.6|8162.6|8160.2|8163.6|8161.2|8158.8|8156.4|196
1749707700000|2025-06-12 05:55:00|8162.4|8160|8159|8156.6|8163.6|8161.2|8159|8156.6|187
1749708000000|2025-06-12 06:00:00|8159.1|8156.7|8167.2|8164.8|8167.2|8164.8|8158.4|8156|258
1749708300000|2025-06-12 06:05:00|8167.3|8164.9|8166.4|8164|8168|8165.6|8162.9|8160.5|235
1749708600000|2025-06-12 06:10:00|8166.2|8163.8|8170.8|8168.4|8170.9|8168.5|8165.3|8162.9|179
1749708900000|2025-06-12 06:15:00|8170.7|8168.3|8176.7|8174.3|8177|8174.6|8170.7|8168.3|188
1749709200000|2025-06-12 06:20:00|8176.4|8174|8172.6|8170.2|8176.4|8174|8171.8|8169.7|161
1749709500000|2025-06-12 06:25:00|8172.5|8170.1|8171.7|8169.3|8174|8171.6|8171.3|8168.9|185
1749709800000|2025-06-12 06:30:00|8171.8|8169.4|8169.3|8166.9|8173.1|8170.7|8169.3|8166.9|189
1749710100000|2025-06-12 06:35:00|8169.4|8167|8164.4|8162|8170.5|8168.1|8163.7|8161.3|211
1749710400000|2025-06-12 06:40:00|8164.5|8162.1|8170.7|8168.3|8170.9|8168.5|8164.5|8162.1|157
1749710700000|2025-06-12 06:45:00|8170.6|8168.2|8170.9|8168.5|8172.1|8169.7|8170.2|8167.8|173
1749711000000|2025-06-12 06:50:00|8170.8|8168.4|8171.4|8169|8173.7|8171.3|8169.9|8167.6|214
1749711300000|2025-06-12 06:55:00|8171.3|8168.9|8165|8162.6|8171.6|8169.4|8164.9|8162.5|226
1749711600000|2025-06-12 07:00:00|8166.2|8163.8|8169.2|8166.8|8170.3|8167.9|8165.8|8163.4|336
1749711900000|2025-06-12 07:05:00|8169.1|8166.7|8170.2|8168.7|8170.9|8168.7|8165.9|8163.8|239
1749712200000|2025-06-12 07:10:00|8170.3|8168.8|8171.9|8169.5|8172.7|8170.3|8169.3|8166.9|222
1749712500000|2025-06-12 07:15:00|8171.8|8169.4|8174.4|8172|8174.7|8172.9|8170.7|8168.5|223
1749712800000|2025-06-12 07:20:00|8174.2|8171.8|8172.7|8170.3|8174.6|8172.4|8169.7|8168.2|171
1749713100000|2025-06-12 07:25:00|8173|8170.6|8170.8|8169.3|8175.4|8173.3|8170.8|8168.7|201
1749713400000|2025-06-12 07:30:00|8170.3|8168.8|8170.7|8168.3|8172.6|8170.2|8168.4|8166.5|213
1749713700000|2025-06-12 07:35:00|8170.8|8168.4|8173|8171.5|8174.7|8172.3|8170.4|8168|228
1749714000000|2025-06-12 07:40:00|8173.1|8171.6|8174.3|8171.9|8176|8174|8171.7|8169.7|248
1749714300000|2025-06-12 07:45:00|8174.2|8171.8|8170.2|8167.8|8174.4|8172|8170.2|8167.8|285
1749714600000|2025-06-12 07:50:00|8170.4|8168|8161.1|8159.6|8170.7|8168.3|8160.6|8159|277
1749714900000|2025-06-12 07:55:00|8161|8159.5|8151.2|8149.7|8161.9|8159.8|8150.5|8148.4|319
1749715200000|2025-06-12 08:00:00|8151.7|8149.3|8150.1|8148.6|8154.5|8152.6|8149.1|8147|343
1749715500000|2025-06-12 08:05:00|8150.3|8148.8|8147.4|8145.9|8151.1|8148.8|8147.3|8145.8|294
1749715800000|2025-06-12 08:10:00|8147.5|8146|8148.3|8146.8|8153.1|8150.7|8147.3|8145.8|309
1749716100000|2025-06-12 08:15:00|8148.9|8146.5|8148.3|8146.8|8149.5|8147.6|8145.6|8143.5|264
1749716400000|2025-06-12 08:20:00|8148.7|8146.3|8145.7|8143.3|8150.2|8148.2|8145.6|8143.2|245
1749716700000|2025-06-12 08:25:00|8144.6|8142.2|8144.4|8142.9|8146.1|8143.8|8142.8|8140.4|262
1749717000000|2025-06-12 08:30:00|8144.5|8143|8148.8|8146.4|8149.1|8146.7|8144.5|8143|234
1749717300000|2025-06-12 08:35:00|8148.7|8146.3|8151.4|8149|8152.4|8150|8145|8142.7|278
1749717600000|2025-06-12 08:40:00|8151.5|8149.1|8145.8|8144.3|8153|8150.6|8145.7|8144.2|273
1749717900000|2025-06-12 08:45:00|8145.7|8144.2|8144.2|8141.8|8146.7|8144.6|8143.5|8141.1|256
1749718200000|2025-06-12 08:50:00|8144.4|8142|8144.7|8143.2|8147|8145.4|8143.6|8141.4|270
1749718500000|2025-06-12 08:55:00|8144.6|8143.1|8146.7|8145.2|8148.7|8146.9|8144.5|8142.5|247
1749718800000|2025-06-12 09:00:00|8146.8|8145.3|8149.4|8147.9|8151.2|8148.8|8146.7|8145.1|217
1749719100000|2025-06-12 09:05:00|8149.5|8148|8149.8|8147.4|8150.8|8149.3|8145.8|8144.3|265
1749719400000|2025-06-12 09:10:00|8149.7|8147.3|8145.5|8143.1|8149.8|8147.7|8143.3|8141.1|262
1749719700000|2025-06-12 09:15:00|8145.4|8143|8149.8|8147.4|8150|8147.6|8145.4|8143|276
1749720000000|2025-06-12 09:20:00|8150.2|8147.8|8146.3|8143.9|8151.3|8149.2|8144.6|8142.3|275
1749720300000|2025-06-12 09:25:00|8146.5|8144.1|8147.1|8144.7|8149.2|8147|8146.3|8143.9|235
1749720600000|2025-06-12 09:30:00|8147.2|8144.8|8145.7|8143.3|8147.8|8145.6|8145.2|8142.8|205
1749720900000|2025-06-12 09:35:00|8145.9|8143.5|8145.1|8143.6|8146.5|8144.5|8142.6|8140.6|155
1749721200000|2025-06-12 09:40:00|8144.5|8143|8145.1|8143.6|8145.6|8143.8|8142.1|8140.6|153
1749721500000|2025-06-12 09:45:00|8145.3|8143.8|8143|8140.6|8145.8|8144.3|8141.1|8139.5|203
1749721800000|2025-06-12 09:50:00|8142.6|8140.2|8130.7|8128.3|8143.1|8141.1|8128.1|8126.6|303
1749722100000|2025-06-12 09:55:00|8130.5|8128.1|8138.6|8136.2|8138.8|8136.5|8128.6|8126.2|391
1749722400000|2025-06-12 10:00:00|8138.5|8136.1|8141.8|8139.4|8142.6|8140.3|8137.1|8135.4|278
1749722700000|2025-06-12 10:05:00|8142|8139.6|8139.3|8137.8|8142|8139.9|8138.3|8136.4|222
1749723000000|2025-06-12 10:10:00|8139.2|8137.7|8139.5|8138|8140.3|8138.8|8135.9|8133.9|307
1749723300000|2025-06-12 10:15:00|8139.3|8137.8|8135.7|8133.3|8140.9|8139|8135.3|8133.3|287
1749723600000|2025-06-12 10:20:00|8135.3|8132.9|8136.4|8134.9|8139.2|8137.4|8135.1|8132.7|229
1749723900000|2025-06-12 10:25:00|8136.5|8135|8124.4|8122.9|8137.7|8135.8|8122.7|8121.2|327
1749724200000|2025-06-12 10:30:00|8124.3|8122.8|8126.1|8123.7|8128.9|8127.1|8120.7|8118.4|358
1749724500000|2025-06-12 10:35:00|8125.7|8123.3|8124.8|8123.3|8125.7|8124.1|8121.7|8119.9|298
1749724800000|2025-06-12 10:40:00|8125|8123.5|8130.9|8128.5|8131|8128.7|8124.1|8122.6|280
1749725100000|2025-06-12 10:45:00|8131.2|8128.8|8126.1|8123.7|8131.7|8129.3|8125.4|8123.3|288
1749725400000|2025-06-12 10:50:00|8126.4|8124|8124.9|8122.5|8127.6|8125.2|8119.7|8117.3|359
1749725700000|2025-06-12 10:55:00|8125.1|8122.7|8124.5|8122.1|8127.3|8124.9|8123.7|8121.3|317
1749726000000|2025-06-12 11:00:00|8124.4|8122|8116.1|8114.6|8124.6|8122.2|8116.1|8114.6|367
1749726300000|2025-06-12 11:05:00|8116|8114.5|8119.3|8116.9|8121.4|8119.3|8115.6|8114.1|282
1749726600000|2025-06-12 11:10:00|8119.7|8117.3|8122.3|8120.8|8123.3|8121.8|8118.7|8116.6|237
1749726900000|2025-06-12 11:15:00|8121.9|8120.4|8123.4|8121.9|8125.4|8123.4|8119.4|8117.9|211
1749727200000|2025-06-12 11:20:00|8123.3|8121.8|8121.4|8119.9|8125.5|8123.5|8120.6|8119.1|174
1749727500000|2025-06-12 11:25:00|8121.5|8120|8123.9|8122.4|8124|8122.5|8120.4|8118.6|212
1749727800000|2025-06-12 11:30:00|8123.8|8122.3|8123.6|8121.2|8124.7|8123.2|8120.8|8119.3|246
1749728100000|2025-06-12 11:35:00|8123.8|8121.4|8128.2|8125.8|8128.3|8126.3|8121.9|8120.4|280
1749728400000|2025-06-12 11:40:00|8128|8125.6|8130.2|8127.8|8131|8128.8|8128|8125.6|260
1749728700000|2025-06-12 11:45:00|8130.1|8127.7|8130|8128.5|8132.3|8129.9|8128.5|8126.6|188
1749729000000|2025-06-12 11:50:00|8129.9|8128.4|8126.6|8125.1|8131.7|8129.8|8126.2|8124.7|190
1749729300000|2025-06-12 11:55:00|8126.5|8125|8127|8125.5|8128.2|8126.3|8125.1|8122.7|239
1749729600000|2025-06-12 12:00:00|8127.2|8125.7|8132.1|8129.7|8132.6|8130.7|8127.2|8125.7|287
1749729900000|2025-06-12 12:05:00|8132|8129.6|8132|8130.5|8132.1|8130.6|8127.4|8125.8|260
1749730200000|2025-06-12 12:10:00|8132.2|8130.7|8129.8|8128.3|8132.2|8130.7|8127.2|8125.7|208
1749730500000|2025-06-12 12:15:00|8129.7|8128.2|8122.4|8120.9|8130.2|8128.2|8120.2|8118.7|231
1749730800000|2025-06-12 12:20:00|8122.3|8120.8|8125.5|8123.1|8126.8|8124.6|8121.1|8119.6|187
1749731100000|2025-06-12 12:25:00|8125.6|8123.2|8128.7|8123.7|8129.4|8124.4|8122.7|8120.3|264
1749731400000|2025-06-12 12:30:00|8128.4|8123.4|8107.8|8105.4|8128.4|8123.4|8105.4|8103|491
1749731700000|2025-06-12 12:35:00|8107.9|8105.5|8104.7|8102.3|8108.5|8106.1|8104.1|8101.7|399
1749732000000|2025-06-12 12:40:00|8104.8|8102.4|8105.8|8103.4|8111.6|8109.2|8103.7|8101.3|392
1749732300000|2025-06-12 12:45:00|8105.9|8103.5|8111.3|8108.9|8113.5|8111.1|8105.8|8103.4|382
1749732600000|2025-06-12 12:50:00|8111.2|8108.8|8112.8|8110.4|8113.7|8111.7|8108.6|8106.9|333
1749732900000|2025-06-12 12:55:00|8113.1|8110.7|8113.1|8110.7|8113.7|8111.7|8110.2|8108|330
1749733200000|2025-06-12 13:00:00|8113.2|8110.8|8110.5|8108.1|8114.6|8112.2|8108.2|8106.7|334
1749733500000|2025-06-12 13:05:00|8110.7|8108.3|8115.1|8112.7|8115.8|8113.4|8107.6|8105.2|364
1749733800000|2025-06-12 13:10:00|8115.2|8112.8|8119.5|8117.1|8120|8118.5|8114.8|8112.4|337
1749734100000|2025-06-12 13:15:00|8119.3|8116.9|8120.8|8119.3|8122.4|8120.3|8118.7|8116.3|298
1749734400000|2025-06-12 13:20:00|8120.9|8119.4|8124.9|8122.5|8125.8|8124|8120.6|8118.8|289
1749734700000|2025-06-12 13:25:00|8124.8|8122.4|8123.7|8121.3|8127.3|8125.4|8123.3|8121.3|215
1749735000000|2025-06-12 13:30:00|8123.8|8121.4|8119.7|8117.3|8124|8121.9|8118.3|8116.4|318
1749735300000|2025-06-12 13:35:00|8119.6|8117.2|8116|8114.5|8120.3|8117.9|8113.7|8111.3|284
1749735600000|2025-06-12 13:40:00|8115.8|8114.3|8110|8107.6|8116.2|8114.3|8108.6|8106.7|319
1749735900000|2025-06-12 13:45:00|8110.2|8107.8|8120.4|8118|8120.5|8118.1|8110.2|8107.8|256
1749736200000|2025-06-12 13:50:00|8120.3|8117.9|8124|8121.6|8125.7|8123.9|8119.3|8117.1|317
1749736500000|2025-06-12 13:55:00|8123.8|8121.4|8126.3|8123.9|8127.4|8125.6|8121.9|8120|350
1749736800000|2025-06-12 14:00:00|8126.4|8124|8128.6|8127.1|8130.2|8128|8125.3|8123.1|369
1749737100000|2025-06-12 14:05:00|8128.2|8126.7|8123|8121.5|8131.3|8129.4|8122|8120.5|268
1749737400000|2025-06-12 14:10:00|8123.2|8121.7|8126.8|8124.4|8127|8125.1|8122.7|8120.3|281
1749737700000|2025-06-12 14:15:00|8127.6|8125.2|8129.1|8127.6|8130.4|8128.9|8126.3|8123.9|275
1749738000000|2025-06-12 14:20:00|8129.2|8127.7|8126.5|8125|8133.6|8132.1|8126.5|8125|285
1749738300000|2025-06-12 14:25:00|8126.6|8125.1|8132|8130.5|8132.6|8131.1|8126.6|8125.1|257
1749738600000|2025-06-12 14:30:00|8131.8|8130.3|8134.1|8132.6|8134.1|8132.6|8129.7|8128.2|287
1749738900000|2025-06-12 14:35:00|8134|8132.5|8133|8131.5|8134.5|8133|8132.2|8130.7|262
1749739200000|2025-06-12 14:40:00|8132.9|8131.4|8130.4|8128.9|8133.7|8132|8129.6|8128.1|217
1749739500000|2025-06-12 14:45:00|8130.3|8128.8|8129.7|8128.2|8131.4|8129.9|8127.2|8124.8|252
1749739800000|2025-06-12 14:50:00|8129.8|8128.3|8131.1|8129.6|8131.1|8129.6|8127.7|8126.2|256
1749740100000|2025-06-12 14:55:00|8131.5|8130|8131.7|8130.2|8133.5|8132|8130.6|8129.1|241
1749740400000|2025-06-12 15:00:00|8131.8|8130.3|8135.9|8134.4|8135.9|8134.4|8131.4|8129.9|259
1749740700000|2025-06-12 15:05:00|8135.8|8134.3|8134.6|8133.1|8137.5|8135.6|8132.4|8130.9|270
1749741000000|2025-06-12 15:10:00|8134.7|8133.2|8137.4|8135|8138.7|8137.1|8134|8132.4|214
1749741300000|2025-06-12 15:15:00|8137.5|8135.1|8140.1|8138.6|8143.1|8141.6|8136.7|8134.6|389
1749741600000|2025-06-12 15:20:00|8140.3|8138.8|8137.7|8135.3|8141.9|8140.2|8134.2|8132.6|337
1749741900000|2025-06-12 15:25:00|8137.5|8135.1|8135.7|8133.3|8138.7|8136.3|8131.5|8129.1|291
1749742200000|2025-06-12 15:30:00|8135.3|8132.9|8131.1|8128.7|8135.5|8133.1|8129.1|8126.7|253
1749742500000|2025-06-12 15:35:00|8131.2|8128.8|8131.2|8129.7|8132.2|8130.7|8128.9|8126.5|198
1749742800000|2025-06-12 15:40:00|8131.3|8129.8|8133.9|8132.4|8135.9|8134.4|8131.1|8129.1|297
1749743100000|2025-06-12 15:45:00|8134|8132.5|8128.6|8127.1|8134|8132.5|8127.7|8126.2|232
1749743400000|2025-06-12 15:50:00|8128.5|8127|8125.7|8124.2|8129.1|8127.6|8125.6|8124.1|295
1749743700000|2025-06-12 15:55:00|8125.6|8124.1|8126.4|8124.9|8127.5|8126|8123.5|8122|224
1749744000000|2025-06-12 16:00:00|8126.3|8124.8|8127.9|8126.4|8130.5|8128.5|8126.1|8124.6|210
1749744300000|2025-06-12 16:05:00|8127.8|8126.3|8125.5|8124|8129.6|8127.7|8125.2|8123.7|260
1749744600000|2025-06-12 16:10:00|8125.4|8123.9|8124.3|8121.9|8129|8126.7|8121.1|8119.1|276
1749744900000|2025-06-12 16:15:00|8124.5|8122.1|8119.3|8116.9|8124.9|8122.9|8118.8|8116.9|212
1749745200000|2025-06-12 16:20:00|8119.4|8117|8121.4|8119.9|8121.9|8119.9|8118.6|8117|221
1749745500000|2025-06-12 16:25:00|8121.5|8120|8124.1|8122.6|8124.3|8122.8|8120.2|8118.7|137
1749745800000|2025-06-12 16:30:00|8124.2|8122.7|8124.5|8123|8127|8125.5|8121.2|8119.7|197
1749746100000|2025-06-12 16:35:00|8124.6|8123.1|8124.3|8121.9|8125|8123.5|8121.8|8120.3|182
1749746400000|2025-06-12 16:40:00|8124.4|8122|8123|8121.5|8125.5|8123.5|8121.2|8119.7|173
1749746700000|2025-06-12 16:45:00|8123.1|8121.6|8127.1|8125.6|8127.6|8126.1|8123.1|8121.1|174
1749747000000|2025-06-12 16:50:00|8127.6|8125.2|8124.1|8122.6|8128.2|8126.7|8124|8121.9|157
1749747300000|2025-06-12 16:55:00|8124|8122.5|8122.6|8121.1|8124.4|8122.9|8122.1|8120.3|172
1749747600000|2025-06-12 17:00:00|8122.8|8121.3|8119.9|8118.4|8124.9|8122.9|8119.9|8118.3|207
1749747900000|2025-06-12 17:05:00|8120|8118.5|8122.5|8121|8123.4|8121.9|8119.8|8118.3|148
1749748200000|2025-06-12 17:10:00|8122.3|8120.8|8123.6|8121.2|8125.5|8124|8121.8|8120.3|169
1749748500000|2025-06-12 17:15:00|8123.8|8121.4|8126|8124.5|8126|8124.5|8122.6|8121.1|137
1749748800000|2025-06-12 17:20:00|8126.1|8124.6|8128.2|8125.8|8129.8|8127.4|8126.1|8124.3|175
1749749100000|2025-06-12 17:25:00|8128.4|8126|8125.4|8123.9|8128.4|8126|8125.2|8123.6|149
1749749400000|2025-06-12 17:30:00|8125.5|8124|8126.2|8123.8|8126.7|8124.7|8124.6|8122.5|161
1749749700000|2025-06-12 17:35:00|8126.1|8123.7|8122.4|8120.9|8128.4|8126.3|8122.2|8120.2|106
1749750000000|2025-06-12 17:40:00|8122.3|8120.8|8119.5|8118|8122.5|8121|8116.2|8114.7|174
1749750300000|2025-06-12 17:45:00|8119.8|8118.3|8118.9|8117.4|8123|8121.5|8118.8|8117.3|152
1749750600000|2025-06-12 17:50:00|8119.4|8117|8119|8117.5|8120.4|8118.5|8118.3|8116.4|139
1749750900000|2025-06-12 17:55:00|8119.2|8117.7|8118.8|8116.4|8119.3|8117.7|8116.7|8115.2|162
1749751200000|2025-06-12 18:00:00|8119|8116.6|8120|8118.5|8120.7|8118.9|8118.1|8116.5|179
1749751500000|2025-06-12 18:05:00|8119.9|8118.4|8119.9|8118.4|8120.8|8118.8|8118.4|8116.3|120
1749751800000|2025-06-12 18:10:00|8120|8118.5|8117.6|8116.1|8120.5|8118.5|8117.6|8116.1|119
1749752100000|2025-06-12 18:15:00|8117.4|8115.9|8116.3|8114.8|8117.7|8116.2|8114.6|8112.2|130
1749752400000|2025-06-12 18:20:00|8116.8|8114.4|8114.1|8111.7|8116.9|8115|8114|8111.6|127
1749752700000|2025-06-12 18:25:00|8114.2|8111.8|8114.5|8113|8115.2|8113.2|8112.6|8110.8|176
1749753000000|2025-06-12 18:30:00|8114.6|8113.1|8115.6|8114.1|8116.2|8114.3|8114|8112.4|112
1749753300000|2025-06-12 18:35:00|8115.7|8114.2|8117.3|8115.8|8117.6|8116.1|8114.6|8113.1|97
1749753600000|2025-06-12 18:40:00|8117.4|8115.9|8117|8115.5|8117.6|8116.1|8114.4|8112.9|106
1749753900000|2025-06-12 18:45:00|8116.9|8115.4|8117|8115.5|8117.2|8115.7|8115.3|8113.8|120
1749754200000|2025-06-12 18:50:00|8116.9|8115.4|8117.7|8116.2|8117.8|8116.3|8116.1|8114.1|143
1749754500000|2025-06-12 18:55:00|8117.8|8116.3|8116.2|8114.7|8118.1|8116.4|8114.4|8112.9|120
1749754800000|2025-06-12 19:00:00|8116.1|8114.6|8116.6|8115.1|8117.5|8116|8116.1|8114.6|116
1749755100000|2025-06-12 19:05:00|8116.4|8114.9|8115.5|8114|8117.1|8115.6|8115.3|8113.8|100
1749755400000|2025-06-12 19:10:00|8115.6|8114.1|8115|8112.6|8116.6|8115.1|8114.3|8112.5|89
1749755700000|2025-06-12 19:15:00|8115.1|8112.7|8116.9|8114.5|8116.9|8114.8|8114.5|8112.6|93
1749756000000|2025-06-12 19:20:00|8116.8|8114.4|8116|8114.5|8117.5|8115.8|8115.6|8113.8|100
1749756300000|2025-06-12 19:25:00|8116.1|8114.6|8116|8114.5|8116.8|8115.2|8115.4|8113.5|88
1749756600000|2025-06-12 19:30:00|8115.8|8114.3|8115.7|8114.2|8116.5|8115|8115|8113.5|84
1749756900000|2025-06-12 19:35:00|8115.6|8114.1|8114.5|8113|8117|8115|8114.4|8112.9|107
1749757200000|2025-06-12 19:40:00|8114.4|8112.9|8112.7|8111.2|8115|8113.5|8111.7|8110.2|112
1749757500000|2025-06-12 19:45:00|8112.6|8111.1|8113.7|8112.2|8113.8|8112.3|8111.7|8110.2|83
1749757800000|2025-06-12 19:50:00|8113.6|8112.1|8112.5|8110.1|8114.3|8112.8|8112|8110|86
1749758100000|2025-06-12 19:55:00|8113|8110.6|8112.7|8111.2|8113.6|8111.3|8111.7|8109.5|127
1749758400000|2025-06-12 20:00:00|8112.8|8111.3|8112.8|8111.3|8115.3|8113.4|8112.6|8110.7|102
1749758700000|2025-06-12 20:05:00|8112.9|8111.4|8111.6|8109.2|8113.6|8111.6|8110.6|8108.8|139
1749759000000|2025-06-12 20:10:00|8111.5|8109.1|8110.5|8108.1|8111.5|8109.1|8109.8|8107.4|79
1749759300000|2025-06-12 20:15:00|8110.3|8107.9|8109.5|8107.1|8110.4|8108|8108.9|8107|49
1749759600000|2025-06-12 20:20:00|8109|8106.6|8108.2|8105.8|8109|8106.6|8106.8|8104.4|52
1749759900000|2025-06-12 20:25:00|8108.1|8105.7|8109.9|8108.4|8110|8108.5|8107.7|8105.7|93
1749760200000|2025-06-12 20:30:00|8109.8|8108.3|8110.2|8107.8|8111|8108.6|8109.3|8107.2|70
1749760500000|2025-06-12 20:35:00|8110.1|8107.7|8108|8105.6|8110.6|8108.2|8107.6|8105.2|108
1749760800000|2025-06-12 20:40:00|8108.2|8105.8|8108.9|8106.5|8109.8|8107.4|8108|8105.6|119
1749761100000|2025-06-12 20:45:00|8108.8|8106.4|8109.4|8107|8109.7|8107.3|8108.4|8106|127
1749761400000|2025-06-12 20:50:00|8109.5|8107.1|8104.8|8102.4|8110.4|8108|8103.5|8101.1|142
1749761700000|2025-06-12 20:55:00|8105.5|8101.6|8105.8|8099.3|8106.5|8101.8|8104.6|8099.3|159
1749762000000|2025-06-12 21:00:00|8105.9|8099.4|8105.9|8099.4|8105.9|8099.4|8105.9|8099.4|1
1749762300000|2025-06-12 21:05:00|8106.5|8100|8106.5|8100|8106.5|8100|8106.3|8099.8|3
1749762600000|2025-06-12 21:10:00|8106.6|8100.1|8109.5|8103|8109.5|8103|8106.5|8100|10
1749762900000|2025-06-12 21:15:00|8109.6|8103.1|8106.3|8099.8|8109.6|8103.1|8106.3|8099.8|30
1749763200000|2025-06-12 21:20:00|8106.6|8100.1|8108.8|8102.3|8109.4|8102.9|8106.6|8100.1|28
1749763500000|2025-06-12 21:25:00|8108.9|8102.4|8108.8|8102.3|8109.3|8102.8|8108.4|8101.9|12
1749763800000|2025-06-12 21:30:00|8108.7|8102.2|8108.8|8102.3|8108.9|8102.4|8108.7|8102.2|14
1749764100000|2025-06-12 21:35:00|8108.9|8102.4|8109.3|8102.8|8109.3|8102.8|8108.8|8102.3|21
1749764400000|2025-06-12 21:40:00|8109.1|8102.6|8107.5|8101|8109.5|8103|8107.5|8101|22
1749765000000|2025-06-12 21:50:00|8107.4|8100.9|8107.5|8101|8107.5|8101|8107.4|8100.9|10
1749765600000|2025-06-12 22:00:00|8107.4|8100.9|8106.5|8100|8107.7|8101.2|8106.4|8099.9|53
1749765900000|2025-06-12 22:05:00|8105.7|8100.7|8104.4|8101|8106.2|8101.9|8104.4|8100.7|71
1749766200000|2025-06-12 22:10:00|8104.8|8101.2|8102.3|8099.6|8104.8|8101.6|8101.9|8099.3|106
1749766500000|2025-06-12 22:15:00|8102.4|8099.5|8103.3|8100.9|8103.3|8100.9|8101.9|8099.5|235
1749766800000|2025-06-12 22:20:00|8103.2|8100.8|8104.2|8101.8|8104.7|8102.3|8103.2|8100.8|103
1749767100000|2025-06-12 22:25:00|8104.1|8101.7|8104.5|8102.1|8104.6|8102.2|8104|8101.6|126
1749767400000|2025-06-12 22:30:00|8104.4|8102|8105.1|8102.7|8105.2|8102.8|8103.6|8101.2|105
1749767700000|2025-06-12 22:35:00|8105.2|8102.8|8104.1|8101.7|8105.2|8102.8|8103.6|8101.2|63
1749768000000|2025-06-12 22:40:00|8104.2|8101.8|8104.1|8101.7|8104.6|8102.2|8103.7|8101.3|77
1749768300000|2025-06-12 22:45:00|8104.3|8101.9|8104.4|8101.7|8104.5|8101.9|8103.7|8101.3|80
1749768600000|2025-06-12 22:50:00|8104.5|8101.6|8103.7|8101.3|8104.5|8101.8|8103.6|8101.1|87
1749768900000|2025-06-12 22:55:00|8103.6|8101.2|8103.7|8101.3|8104.2|8101.8|8103.3|8100.9|31
1749769200000|2025-06-12 23:00:00|8103.5|8101.1|8103.6|8101.2|8105.2|8102.8|8103.5|8101.1|57
1749769500000|2025-06-12 23:05:00|8103.5|8101.1|8103.1|8100.7|8103.7|8101.3|8102.8|8100.4|39
1749769800000|2025-06-12 23:10:00|8103.2|8100.8|8101.8|8099.4|8103.3|8100.9|8101.6|8099.2|60
1749770100000|2025-06-12 23:15:00|8101.9|8099.5|8101.2|8098.8|8102.4|8100|8100.3|8097.9|48
1749770400000|2025-06-12 23:20:00|8101.3|8098.9|8101.4|8099|8101.7|8099.3|8101.3|8098.9|37
1749770700000|2025-06-12 23:25:00|8101.5|8099.1|8101.7|8099.3|8102.6|8100.2|8101.5|8099.1|36
1749771000000|2025-06-12 23:30:00|8101.8|8099.4|8099.7|8097.3|8101.8|8099.4|8099.4|8097|81
1749771300000|2025-06-12 23:35:00|8099.9|8097.6|8099.2|8097.7|8100.1|8097.8|8099.1|8097.1|178
1749771600000|2025-06-12 23:40:00|8099.7|8097.3|8097.4|8095|8100.1|8097.7|8096.9|8094.5|174
1749771900000|2025-06-12 23:45:00|8097|8094.6|8095.7|8093.3|8098.7|8094.9|8095|8092.6|120
1749772200000|2025-06-12 23:50:00|8095.5|8093.1|8092.2|8090.7|8095.9|8094.1|8092.2|8089.9|92
1749772500000|2025-06-12 23:55:00|8092.1|8090.6|8078.1|8075.7|8093.3|8091.1|8078|8075.6|234
1749772800000|2025-06-13 00:00:00|8078.2|8075.8|8065.3|8062.9|8083|8080.6|8063|8060.6|512
1749773100000|2025-06-13 00:05:00|8065.2|8062.8|8062.8|8060.7|8068.2|8066.3|8059.9|8057.5|611
1749773400000|2025-06-13 00:10:00|8062.5|8060.3|8075.1|8072.7|8075.5|8073.1|8058.9|8056.3|623
1749773700000|2025-06-13 00:15:00|8074.9|8072.5|8061.7|8059.5|8077.5|8075.6|8056.9|8055|574
1749774000000|2025-06-13 00:20:00|8061.6|8059.4|8069.1|8067.2|8070.7|8068.7|8058.1|8056.2|523
1749774300000|2025-06-13 00:25:00|8069.5|8067.1|8070|8068|8075.4|8073.2|8067.5|8065.5|467
1749774600000|2025-06-13 00:30:00|8069.9|8067.8|8076.5|8074.4|8079.4|8077.6|8068.8|8066.5|570
1749774900000|2025-06-13 00:35:00|8076.6|8074.3|8074.9|8073.1|8080.9|8078.7|8070.7|8068.2|547
1749775200000|2025-06-13 00:40:00|8076|8073.8|8072.1|8069.9|8078.7|8076.5|8070.7|8068.7|610
1749775500000|2025-06-13 00:45:00|8072.3|8069.8|8074.1|8071.7|8082.5|8080.2|8069.3|8067|585
1749775800000|2025-06-13 00:50:00|8074|8071.9|8067.1|8065.2|8076.5|8074.2|8066.8|8064.7|505
1749776100000|2025-06-13 00:55:00|8067.5|8065.1|8070.9|8069|8076.8|8074.7|8067.3|8065.1|510
1749776400000|2025-06-13 01:00:00|8070.5|8068.9|8076.3|8074.3|8076.3|8074.3|8068.5|8066.1|548
1749776700000|2025-06-13 01:05:00|8076.4|8074.5|8076.4|8074|8078.7|8076.4|8070.9|8068.9|454
1749777000000|2025-06-13 01:10:00|8076.5|8074.1|8066.8|8064.4|8077.5|8075.4|8066.2|8063.8|451
1749777300000|2025-06-13 01:15:00|8066.6|8064.5|8070.2|8067.8|8073.1|8071|8063|8061.1|487
1749777600000|2025-06-13 01:20:00|8070.4|8068|8071.4|8069.6|8072.9|8070.8|8066.5|8064.3|443
1749777900000|2025-06-13 01:25:00|8071.5|8069.1|8071.8|8069.8|8075.2|8073.2|8071.3|8069.1|406
1749778200000|2025-06-13 01:30:00|8071.7|8069.9|8069.5|8067.1|8073.5|8071.2|8067.3|8065.1|395
1749778500000|2025-06-13 01:35:00|8069.6|8067.2|8067.5|8065.1|8075.2|8072.8|8066.5|8064.1|331
1749778800000|2025-06-13 01:40:00|8067.7|8065.3|8070.2|8067.8|8071.2|8068.8|8066.5|8064.1|287
1749779100000|2025-06-13 01:45:00|8070.1|8067.7|8070.2|8067.8|8071.7|8069.3|8068.2|8065.8|266
1749779400000|2025-06-13 01:50:00|8070|8067.6|8075|8072.6|8075.9|8073.5|8070|8067.6|288
1749779700000|2025-06-13 01:55:00|8074.9|8072.5|8078|8075.6|8080.9|8078.5|8074.6|8072.2|299
1749780000000|2025-06-13 02:00:00|8077.8|8075.4|8075.9|8073.5|8079|8076.6|8075.2|8072.8|248
1749780300000|2025-06-13 02:05:00|8076.2|8073.8|8075.8|8073.4|8077.5|8075.1|8075.1|8072.7|235
1749780600000|2025-06-13 02:10:00|8076|8073.6|8076.7|8074.3|8079.4|8077|8075.5|8073.1|161
1749780900000|2025-06-13 02:15:00|8076.6|8074.2|8076.3|8073.9|8078.5|8076.1|8074.5|8072.1|210
1749781200000|2025-06-13 02:20:00|8076|8073.6|8074.8|8072.4|8076.4|8074|8072.7|8070.3|236
1749781500000|2025-06-13 02:25:00|8074.7|8072.3|8072.2|8069.8|8074.8|8072.4|8069.7|8067.3|265
1749781800000|2025-06-13 02:30:00|8072.4|8070|8068.5|8066.1|8072.5|8070.1|8066.8|8064.4|239
1749782100000|2025-06-13 02:35:00|8068.6|8066.2|8074|8071.6|8074.5|8072.1|8068.5|8066.1|193
1749782400000|2025-06-13 02:40:00|8073.9|8071.5|8069.9|8067.5|8074.6|8072.2|8068.7|8066.3|233
1749782700000|2025-06-13 02:45:00|8070|8067.6|8073.2|8070.8|8073.4|8071|8069.2|8066.8|239
1749783000000|2025-06-13 02:50:00|8073.1|8070.7|8074.5|8072.1|8074.9|8072.5|8068.8|8066.4|251
1749783300000|2025-06-13 02:55:00|8074.3|8071.9|8070|8067.6|8075.3|8072.9|8067.9|8065.5|281
1749783600000|2025-06-13 03:00:00|8070.1|8067.7|8072.9|8070.5|8075.5|8073.1|8069.7|8067.3|243
1749783900000|2025-06-13 03:05:00|8072.8|8070.4|8075.7|8073.3|8078.2|8075.8|8071.5|8069.1|302
1749784200000|2025-06-13 03:10:00|8075.4|8073|8080|8077.6|8081.4|8079|8073.9|8071.5|211
1749784500000|2025-06-13 03:15:00|8079.7|8077.3|8083.7|8081.3|8084.9|8082.5|8079.6|8077.2|276
1749784800000|2025-06-13 03:20:00|8083.5|8081.1|8083|8080.6|8084.9|8082.5|8081.2|8078.8|220
1749785100000|2025-06-13 03:25:00|8082.8|8080.4|8089.8|8087.4|8090.1|8087.7|8081.2|8079.2|239
1749785400000|2025-06-13 03:30:00|8089.7|8087.3|8091.1|8089.6|8093.5|8091.8|8088.5|8086.1|236
1749785700000|2025-06-13 03:35:00|8091.5|8089.1|8091.7|8090.2|8092.3|8090.2|8089.1|8087.1|202
1749786000000|2025-06-13 03:40:00|8091.8|8090.3|8091.2|8088.8|8094.3|8091.9|8089.2|8086.8|177
1749786300000|2025-06-13 03:45:00|8090.9|8088.5|8087.8|8085.4|8090.9|8088.5|8086.5|8084.1|200
1749786600000|2025-06-13 03:50:00|8087.6|8085.2|8088|8085.6|8090.1|8087.7|8086.4|8084|209
1749786900000|2025-06-13 03:55:00|8087.9|8085.5|8092.3|8089.9|8093.2|8090.8|8087.7|8085.3|187
1749787200000|2025-06-13 04:00:00|8092.4|8090|8091.7|8089.3|8094.3|8091.9|8089.1|8086.7|180
1749787500000|2025-06-13 04:05:00|8091.3|8088.9|8093.3|8090.9|8095|8092.6|8091.2|8088.8|142
1749787800000|2025-06-13 04:10:00|8093.8|8091.4|8095.6|8093.2|8096|8093.6|8092.7|8090.3|161
1749788100000|2025-06-13 04:15:00|8095.7|8093.3|8096|8093.6|8097.4|8095|8094.3|8091.9|141
1749788400000|2025-06-13 04:20:00|8095.9|8093.5|8098.3|8095.9|8099.4|8097|8095.7|8093.3|158
1749788700000|2025-06-13 04:25:00|8098.4|8096|8098.1|8096.6|8101.8|8099.8|8097.5|8095.8|204
1749789000000|2025-06-13 04:30:00|8098|8096.5|8099.4|8097|8099.5|8097.1|8095.7|8094.2|208
1749789300000|2025-06-13 04:35:00|8099.5|8097.1|8097.5|8095.1|8102.2|8099.8|8097.2|8095|192
1749789600000|2025-06-13 04:40:00|8097.6|8095.2|8096|8094.5|8099.2|8097.4|8095|8092.6|168
1749789900000|2025-06-13 04:45:00|8096.1|8094.6|8095.4|8093.9|8096.8|8094.8|8094.6|8092.8|121
1749790200000|2025-06-13 04:50:00|8095.3|8093.8|8099.4|8097|8099.9|8097.5|8095.3|8093.3|169
1749790500000|2025-06-13 04:55:00|8099.6|8097.2|8097.8|8095.4|8101.5|8099.1|8096.9|8094.5|160
1749790800000|2025-06-13 05:00:00|8097.7|8095.3|8093.9|8091.5|8098.2|8095.8|8092.9|8090.5|226
1749791100000|2025-06-13 05:05:00|8093.2|8090.8|8093.7|8091.3|8094.7|8092.3|8091|8088.6|195
1749791400000|2025-06-13 05:10:00|8093.4|8091|8098.2|8095.8|8098.4|8096|8092.9|8090.5|139
1749791700000|2025-06-13 05:15:00|8098.4|8096|8105.1|8102.7|8107.7|8105.3|8098.2|8095.8|223
1749792000000|2025-06-13 05:20:00|8105.2|8102.8|8113.4|8111|8113.5|8111.1|8105.2|8102.8|237
1749792300000|2025-06-13 05:25:00|8113.6|8111.2|8116.2|8113.8|8117.9|8115.5|8113|8110.6|263
1749792600000|2025-06-13 05:30:00|8116.5|8114.1|8114.3|8111.9|8116.6|8114.2|8113.2|8110.8|223
1749792900000|2025-06-13 05:35:00|8113.6|8111.2|8104.8|8102.4|8113.6|8111.2|8104|8101.6|211
1749793200000|2025-06-13 05:40:00|8105.7|8103.3|8105.4|8103|8106|8103.6|8102|8099.6|238
1749793500000|2025-06-13 05:45:00|8105.3|8102.9|8105|8102.6|8106.8|8104.4|8100.8|8098.4|240
1749793800000|2025-06-13 05:50:00|8104.5|8102.1|8100.5|8098.1|8105|8102.6|8100.1|8097.7|210
1749794100000|2025-06-13 05:55:00|8100.4|8098|8101.3|8098.9|8101.3|8098.9|8099.1|8096.7|144
1749794400000|2025-06-13 06:00:00|8100.4|8098|8100.6|8098.2|8104.4|8102|8098.6|8096.2|333
1749794700000|2025-06-13 06:05:00|8100.1|8097.7|8100|8097.6|8101.2|8098.8|8096.5|8094.1|354
1749795000000|2025-06-13 06:10:00|8099.9|8097.5|8105.7|8103.3|8105.7|8103.3|8098.5|8096.1|287
1749795300000|2025-06-13 06:15:00|8105.6|8103.2|8107.4|8105|8109.9|8107.5|8104.1|8101.7|292
1749795600000|2025-06-13 06:20:00|8107.5|8105.1|8105.8|8103.4|8108.1|8105.7|8101.2|8098.8|315
1749795900000|2025-06-13 06:25:00|8105.7|8103.3|8108.8|8106.4|8111.3|8108.9|8104.8|8102.4|306
1749796200000|2025-06-13 06:30:00|8108.5|8106.1|8107.6|8105.2|8112.5|8110.1|8105.9|8103.5|353
1749796500000|2025-06-13 06:35:00|8107.7|8105.3|8107.9|8105.5|8111.3|8108.9|8105.2|8102.8|373
1749796800000|2025-06-13 06:40:00|8108.1|8105.7|8111.4|8109|8113.7|8111.3|8106.7|8104.3|302
1749797100000|2025-06-13 06:45:00|8111.5|8109.1|8110.3|8107.9|8112.6|8110.2|8108.8|8106.4|313
1749797400000|2025-06-13 06:50:00|8110|8107.6|8114.5|8112.1|8115.8|8113.4|8109|8106.6|300
1749797700000|2025-06-13 06:55:00|8114.4|8112|8109.9|8107.5|8114.9|8112.5|8107.2|8104.8|313
1749798000000|2025-06-13 07:00:00|8109.6|8107.2|8105.5|8103.1|8111.8|8109.4|8105|8102.8|378
1749798300000|2025-06-13 07:05:00|8105.4|8103|8106.3|8103.9|8108.9|8106.5|8103.8|8101.7|373
1749798600000|2025-06-13 07:10:00|8106.2|8103.8|8109.1|8106.7|8109.1|8106.7|8103.6|8101.8|368
1749798900000|2025-06-13 07:15:00|8109.2|8106.8|8113.7|8111.3|8114.9|8112.8|8108.7|8106.8|294
1749799200000|2025-06-13 07:20:00|8113.6|8111.2|8112.6|8110.2|8114.8|8112.4|8111.5|8109.1|297
1749799500000|2025-06-13 07:25:00|8112.5|8110.1|8111.2|8108.8|8115.7|8113.5|8111.2|8108.8|263
1749799800000|2025-06-13 07:30:00|8111.3|8108.9|8110.7|8108.3|8112.2|8109.8|8108.9|8106.5|241
1749800100000|2025-06-13 07:35:00|8111.1|8108.7|8111.5|8109.1|8112.3|8109.9|8108.2|8105.8|245
1749800400000|2025-06-13 07:40:00|8111.4|8109|8115.2|8112.8|8118.2|8115.8|8110.5|8108.1|197
1749800700000|2025-06-13 07:45:00|8115|8112.6|8113.9|8111.5|8116.5|8114.1|8110.9|8108.5|206
1749801000000|2025-06-13 07:50:00|8114|8111.6|8118.6|8116.2|8119.2|8116.8|8114|8111.6|195
1749801300000|2025-06-13 07:55:00|8118.7|8116.3|8120.5|8118.1|8121.3|8118.9|8118.5|8116.1|200
1749801600000|2025-06-13 08:00:00|8120.6|8118.2|8122.5|8120.1|8125.6|8123.2|8119.5|8117.3|250
1749801900000|2025-06-13 08:05:00|8122.7|8120.3|8122.5|8120.1|8124.3|8121.9|8120.5|8118.1|200
1749802200000|2025-06-13 08:10:00|8122.4|8120|8120.2|8117.8|8124.9|8122.5|8119.9|8117.5|186
1749802500000|2025-06-13 08:15:00|8120.3|8117.9|8123|8120.6|8123.3|8120.9|8118.6|8116.2|223
1749802800000|2025-06-13 08:20:00|8123.2|8120.8|8117.2|8114.8|8123.4|8121|8117|8114.6|157
1749803100000|2025-06-13 08:25:00|8117.1|8114.7|8116.9|8114.5|8119|8116.6|8115.6|8113.2|179
1749803400000|2025-06-13 08:30:00|8116.8|8114.4|8119.7|8117.3|8120.2|8118.1|8115.1|8112.9|208
1749803700000|2025-06-13 08:35:00|8119.8|8117.4|8122.3|8120.8|8124.5|8122.7|8119.4|8117|171
1749804000000|2025-06-13 08:40:00|8122.2|8120.7|8126.4|8124.9|8130.3|8128.4|8121|8119.1|210
1749804300000|2025-06-13 08:45:00|8126.5|8125|8124.7|8122.3|8126.9|8125.4|8124.2|8121.9|195
1749804600000|2025-06-13 08:50:00|8124.6|8122.2|8124.5|8122.1|8128.1|8126.2|8124.1|8121.8|223
1749804900000|2025-06-13 08:55:00|8124.4|8122|8125.4|8123|8129.3|8127.4|8124.3|8121.9|252
1749805200000|2025-06-13 09:00:00|8125.6|8123.2|8126.6|8124.2|8127.9|8125.5|8123|8120.6|296
1749805500000|2025-06-13 09:05:00|8126.7|8124.3|8123.7|8121.3|8126.7|8124.4|8122.3|8119.9|220
1749805800000|2025-06-13 09:10:00|8123.5|8121.1|8127.1|8124.7|8127.3|8125.2|8123.2|8120.8|256
1749806100000|2025-06-13 09:15:00|8127.2|8124.8|8128|8125.6|8131.1|8128.7|8126.5|8124.1|285
1749806400000|2025-06-13 09:20:00|8128.5|8126.1|8131.3|8128.9|8133.4|8131.8|8127.8|8125.4|236
1749806700000|2025-06-13 09:25:00|8131.2|8128.8|8130.9|8129.4|8131.7|8130.2|8127.7|8126.2|207
1749807000000|2025-06-13 09:30:00|8131.6|8130.1|8130.9|8128.5|8134.7|8133.1|8130.7|8128.3|252
1749807300000|2025-06-13 09:35:00|8130.6|8128.2|8130.9|8128.5|8133|8130.6|8128.8|8127.1|192
1749807600000|2025-06-13 09:40:00|8130.5|8129|8133.2|8130.8|8135.2|8132.8|8128.9|8126.6|200
1749807900000|2025-06-13 09:45:00|8133.3|8130.9|8131.7|8129.3|8134.7|8132.3|8131.7|8129.3|217
1749808200000|2025-06-13 09:50:00|8131.6|8129.2|8129.9|8127.5|8133.3|8130.9|8129.1|8126.7|202
1749808500000|2025-06-13 09:55:00|8129.8|8127.4|8133.2|8130.8|8135.6|8133.2|8129.1|8126.7|240
1749808800000|2025-06-13 10:00:00|8133.3|8130.9|8130.6|8128.2|8135.2|8133.3|8130.4|8128|247
1749809100000|2025-06-13 10:05:00|8130.2|8127.8|8133.3|8130.9|8135.1|8133|8128|8125.8|230
1749809400000|2025-06-13 10:10:00|8133.4|8131|8135.6|8133.2|8137.1|8135.2|8133.3|8130.9|251
1749809700000|2025-06-13 10:15:00|8135.5|8133.1|8137.5|8136|8138.4|8136.9|8133.6|8131.8|282
1749810000000|2025-06-13 10:20:00|8137.6|8136.1|8136.6|8135.1|8138.7|8136.4|8134|8131.8|257
1749810300000|2025-06-13 10:25:00|8137.1|8135.6|8136.4|8134|8139.7|8137.5|8135.3|8132.9|280
1749810600000|2025-06-13 10:30:00|8136|8133.6|8138.7|8136.3|8138.7|8136.3|8135.7|8133.3|224
1749810900000|2025-06-13 10:35:00|8138.9|8136.5|8143.6|8141.2|8144.6|8142.6|8138.9|8136.5|277
1749811200000|2025-06-13 10:40:00|8143.1|8141.6|8139.3|8136.9|8143.4|8141.7|8137.7|8135.3|235
1749811500000|2025-06-13 10:45:00|8139.5|8137.1|8147.3|8144.9|8147.8|8146|8137.8|8135.4|356
1749811800000|2025-06-13 10:50:00|8147|8145.5|8141.4|8139|8148|8145.6|8141.4|8139|282
1749812100000|2025-06-13 10:55:00|8141.5|8139.1|8140.3|8138.8|8142.1|8139.9|8139.3|8136.9|253
1749812400000|2025-06-13 11:00:00|8140.1|8138.6|8142.3|8140.8|8142.7|8140.9|8139.8|8137.5|273
1749812700000|2025-06-13 11:05:00|8142.4|8140.9|8148.6|8147.1|8149.7|8147.7|8142.4|8140.6|242
1749813000000|2025-06-13 11:10:00|8148.5|8147|8142.6|8140.2|8148.9|8147.3|8142.3|8139.9|319
1749813300000|2025-06-13 11:15:00|8142.7|8140.3|8144.5|8142.1|8144.7|8142.3|8141.3|8138.9|231
1749813600000|2025-06-13 11:20:00|8144.4|8142|8143.2|8140.8|8146.2|8143.8|8140.8|8138.4|201
1749813900000|2025-06-13 11:25:00|8143.3|8140.9|8141.4|8139.9|8144.6|8142.2|8141|8139.3|230
1749814200000|2025-06-13 11:30:00|8141.5|8140|8138.9|8137.4|8142.2|8140.1|8137.3|8135.1|307
1749814500000|2025-06-13 11:35:00|8139.1|8137.6|8136.8|8135.3|8140.4|8138.4|8136.1|8134.1|268
1749814800000|2025-06-13 11:40:00|8137.3|8135.8|8134.4|8132|8138.2|8136.3|8134.3|8132|224
1749815100000|2025-06-13 11:45:00|8134.5|8132.1|8136.6|8134.2|8137.1|8134.7|8131.4|8129.9|196
1749815400000|2025-06-13 11:50:00|8136.2|8133.8|8135.8|8134.3|8136.9|8134.5|8134.5|8132.1|186
1749815700000|2025-06-13 11:55:00|8135.7|8134.2|8129.8|8128.3|8135.7|8134.2|8129.4|8127.9|212
1749816000000|2025-06-13 12:00:00|8129.9|8128.4|8130.5|8129|8133.1|8131.6|8129.9|8128.4|211
1749816300000|2025-06-13 12:05:00|8130.6|8129.1|8130.6|8129.1|8132|8130.5|8128.4|8126.9|203
1749816600000|2025-06-13 12:10:00|8130.7|8129.2|8127.8|8126.3|8131.4|8129.9|8127|8125.2|217
1749816900000|2025-06-13 12:15:00|8127.9|8126.4|8129.7|8128.2|8130.8|8128.7|8127.4|8125.2|200
1749817200000|2025-06-13 12:20:00|8130|8128.5|8130.5|8128.1|8131.8|8129.4|8128.8|8126.8|259
1749817500000|2025-06-13 12:25:00|8130.4|8128|8129.2|8126.8|8130.6|8128.7|8127.8|8126.3|201
1749817800000|2025-06-13 12:30:00|8129|8126.6|8127.6|8126.1|8129.8|8128.1|8125.7|8124.2|178
1749818100000|2025-06-13 12:35:00|8128|8126.5|8124.5|8123|8128|8126.5|8124.1|8122.6|225
1749818400000|2025-06-13 12:40:00|8124|8122.5|8126.5|8125|8127.5|8126|8123.5|8121.8|260
1749818700000|2025-06-13 12:45:00|8126.3|8124.8|8130.7|8128.3|8130.8|8129|8126.2|8124.7|198
1749819000000|2025-06-13 12:50:00|8130.6|8128.2|8128.8|8127.3|8132.7|8130.9|8128.5|8126.7|235
1749819300000|2025-06-13 12:55:00|8128.7|8127.2|8130.5|8129|8132.6|8130.3|8128.2|8126.4|240
1749819600000|2025-06-13 13:00:00|8130.7|8129.2|8132.5|8131|8132.8|8131|8128.8|8126.4|265
1749819900000|2025-06-13 13:05:00|8132.3|8130.8|8136.7|8134.3|8136.7|8134.3|8131.6|8129.7|202
1749820200000|2025-06-13 13:10:00|8136.9|8134.5|8135.6|8134.1|8138.4|8136.9|8134.2|8132.7|204
1749820500000|2025-06-13 13:15:00|8135.7|8134.2|8134|8132.5|8136.2|8134.7|8134|8132.5|163
1749820800000|2025-06-13 13:20:00|8133.8|8132.3|8135.3|8133.8|8135.5|8134|8133.2|8131.1|189
1749821100000|2025-06-13 13:25:00|8135.2|8133.7|8136.6|8135.1|8139.2|8137.7|8134.4|8132.9|236
1749821400000|2025-06-13 13:30:00|8136.5|8135|8138|8136.5|8141.5|8139.1|8136.1|8134.3|330
1749821700000|2025-06-13 13:35:00|8138.1|8136.6|8133.9|8132.4|8138.5|8137|8131|8129.5|292
1749822000000|2025-06-13 13:40:00|8133.3|8131.8|8135.2|8132.8|8136.2|8134.2|8132.6|8130.6|231
1749822300000|2025-06-13 13:45:00|8135.1|8132.7|8131.9|8129.5|8135.7|8133.7|8131|8128.6|307
1749822600000|2025-06-13 13:50:00|8131.7|8129.3|8132.8|8131.3|8133.8|8131.4|8130.1|8127.7|302
1749822900000|2025-06-13 13:55:00|8132.6|8131.1|8130.6|8125.6|8133.1|8131.1|8127.6|8125.6|271
1749823200000|2025-06-13 14:00:00|8130.9|8125.9|8129.9|8127.5|8132.1|8129.7|8126.9|8124.5|348
1749823500000|2025-06-13 14:05:00|8129.8|8127.4|8128.2|8125.8|8131.3|8128.9|8127.2|8124.8|300
1749823800000|2025-06-13 14:10:00|8128.1|8125.7|8118.7|8116.3|8128.2|8125.8|8118.7|8116.3|376
1749824100000|2025-06-13 14:15:00|8118.5|8116.1|8120.6|8118.2|8121.7|8119.7|8117.1|8115.1|356
1749824400000|2025-06-13 14:20:00|8120.5|8118.1|8117.2|8114.8|8121.8|8119.7|8116.1|8113.7|306
1749824700000|2025-06-13 14:25:00|8116.9|8114.5|8117|8114.6|8120|8117.6|8114.4|8112.4|300
1749825000000|2025-06-13 14:30:00|8117.1|8114.7|8117.5|8115.1|8118.4|8116|8113.9|8112|288
1749825300000|2025-06-13 14:35:00|8117.4|8115|8117.3|8114.9|8120.5|8118.6|8116.3|8113.9|322
1749825600000|2025-06-13 14:40:00|8117|8115.5|8116.8|8115.3|8120.6|8118.5|8116.7|8114.5|275
1749825900000|2025-06-13 14:45:00|8116.7|8115.2|8119.1|8116.7|8120|8117.6|8116.6|8114.7|270
1749826200000|2025-06-13 14:50:00|8119|8116.6|8119.9|8118.4|8123.7|8121.6|8118.7|8116.3|312
1749826500000|2025-06-13 14:55:00|8119.8|8118.3|8120.3|8118.8|8122.1|8120.2|8119.6|8117.7|288
1749826800000|2025-06-13 15:00:00|8120|8118.5|8123|8121.5|8123.5|8122|8119.1|8117.5|271
1749827100000|2025-06-13 15:05:00|8123.1|8121.6|8124.9|8122.5|8127.2|8125.3|8122.6|8120.8|280
1749827400000|2025-06-13 15:10:00|8125|8122.6|8122|8120.5|8126.1|8124.6|8122|8120.1|264
1749827700000|2025-06-13 15:15:00|8121.6|8120.1|8120|8117.6|8122.5|8120.2|8118.5|8116.6|244
1749828000000|2025-06-13 15:20:00|8120.2|8117.8|8120.3|8117.9|8121.5|8119.1|8119.1|8116.7|252
1749828300000|2025-06-13 15:25:00|8120.2|8117.8|8118.4|8116|8120.9|8118.5|8117.5|8115.1|252
1749828600000|2025-06-13 15:30:00|8118.6|8116.2|8119|8116.6|8119.9|8117.5|8117.7|8115.3|219
1749828900000|2025-06-13 15:35:00|8118.8|8116.4|8113.5|8111.1|8118.9|8116.5|8112.1|8110.2|263
1749829200000|2025-06-13 15:40:00|8113.6|8112|8117.6|8115.2|8117.7|8115.3|8112.5|8111|232
1749829500000|2025-06-13 15:45:00|8117.5|8115.1|8119|8116.6|8119.7|8117.3|8117.1|8114.8|230
1749829800000|2025-06-13 15:50:00|8118.8|8116.4|8119.7|8117.3|8121.3|8119.3|8117|8114.7|275
1749830100000|2025-06-13 15:55:00|8119.8|8117.4|8117.5|8115.1|8120.9|8118.5|8117.1|8114.7|204
1749830400000|2025-06-13 16:00:00|8117|8114.6|8112.5|8110.1|8117|8114.6|8112|8109.6|209
1749830700000|2025-06-13 16:05:00|8112.6|8110.2|8113|8110.6|8115.5|8113.7|8112.3|8109.9|199
1749831000000|2025-06-13 16:10:00|8112.9|8110.5|8117.1|8114.7|8117.3|8114.9|8111.6|8109.3|248
1749831300000|2025-06-13 16:15:00|8117.3|8114.9|8116.4|8114|8117.3|8115.1|8115.1|8112.9|210
1749831600000|2025-06-13 16:20:00|8116.3|8113.9|8114.5|8112.1|8116.6|8114.2|8113.5|8111.1|146
1749831900000|2025-06-13 16:25:00|8114.7|8112.3|8111.5|8110|8116.3|8113.9|8110.7|8109.2|187
1749832200000|2025-06-13 16:30:00|8111.4|8109.9|8110.5|8108.1|8112.8|8110.9|8110.5|8108.1|139
1749832500000|2025-06-13 16:35:00|8110.6|8108.2|8109.4|8107.9|8111.2|8109.3|8109|8107.2|149
1749832800000|2025-06-13 16:40:00|8109.5|8108|8112|8110.5|8113.9|8111.5|8109.5|8107.6|179
1749833100000|2025-06-13 16:45:00|8111.5|8109.1|8112.8|8110.4|8113.3|8111.4|8110.6|8108.8|139
1749833400000|2025-06-13 16:50:00|8112.7|8110.3|8113.2|8110.8|8114.8|8112.4|8111.6|8109.2|148
1749833700000|2025-06-13 16:55:00|8113.1|8110.7|8114.4|8112.9|8115.5|8113.5|8113.1|8110.7|109
1749834000000|2025-06-13 17:00:00|8114.5|8113|8114.6|8112.2|8116.4|8114|8113.7|8111.3|157
1749834300000|2025-06-13 17:05:00|8114.5|8112.1|8115|8112.6|8117|8114.6|8113.7|8111.3|159
1749834600000|2025-06-13 17:10:00|8115.1|8112.7|8116.4|8114|8116.7|8114.3|8113.5|8111.1|155
1749834900000|2025-06-13 17:15:00|8116.3|8113.9|8117.7|8115.3|8117.8|8115.6|8114.9|8112.5|201
1749835200000|2025-06-13 17:20:00|8117.5|8115.1|8119.6|8117.2|8120.7|8118.3|8117.5|8115.1|152
1749835500000|2025-06-13 17:25:00|8119.7|8117.3|8117.5|8115.1|8120.3|8117.9|8117.2|8114.8|152
1749835800000|2025-06-13 17:30:00|8117.7|8115.3|8119.8|8117.4|8120.3|8117.9|8117|8114.6|179
1749836100000|2025-06-13 17:35:00|8119.7|8117.3|8122.1|8119.7|8122.2|8119.8|8119.4|8117|165
1749836400000|2025-06-13 17:40:00|8122|8119.6|8122.3|8119.9|8122.8|8120.4|8120.6|8118.2|182
1749836700000|2025-06-13 17:45:00|8122.2|8119.8|8121.5|8119.1|8122.8|8120.4|8120.8|8118.4|169
1749837000000|2025-06-13 17:50:00|8121.3|8118.9|8114.2|8111.8|8121.5|8119.1|8114.2|8111.8|171
1749837300000|2025-06-13 17:55:00|8114.1|8111.7|8114.5|8112.1|8116|8113.6|8112.8|8110.4|136
1749837600000|2025-06-13 18:00:00|8114.4|8112|8114.4|8112|8114.9|8113.3|8113.1|8111|191
1749837900000|2025-06-13 18:05:00|8114.5|8112.1|8112.9|8110.5|8115.9|8113.5|8111|8109.1|186
1749838200000|2025-06-13 18:10:00|8112.5|8111|8112.7|8110.3|8113.4|8111.6|8111.2|8109.2|196
1749838500000|2025-06-13 18:15:00|8112.6|8110.2|8114|8111.6|8115.4|8113|8111.8|8109.4|177
1749838800000|2025-06-13 18:20:00|8114.1|8111.7|8113.9|8111.5|8114.3|8111.9|8112.5|8110.1|117
1749839100000|2025-06-13 18:25:00|8113.7|8111.3|8115.3|8112.9|8115.3|8113.4|8113.2|8110.8|176
1749839400000|2025-06-13 18:30:00|8115.4|8113|8109.8|8107.4|8116.2|8113.8|8108.6|8106.6|319
1749839700000|2025-06-13 18:35:00|8109.9|8108.4|8114.8|8112.4|8114.8|8112.4|8109.9|8107.6|166
1749840000000|2025-06-13 18:40:00|8114.6|8112.2|8115.7|8113.3|8117.5|8115.1|8112|8109.6|275
1749840300000|2025-06-13 18:45:00|8115.8|8113.4|8110.6|8108.2|8115.9|8113.5|8109.8|8107.4|200
1749840600000|2025-06-13 18:50:00|8110.7|8108.3|8114|8111.6|8114|8111.6|8109|8106.9|186
1749840900000|2025-06-13 18:55:00|8113.9|8111.5|8116.1|8113.7|8116.7|8114.3|8113.9|8111.5|214
1749841200000|2025-06-13 19:00:00|8116.2|8113.8|8117.4|8115|8118|8115.6|8115.8|8113.5|215
1749841500000|2025-06-13 19:05:00|8117.3|8114.9|8119|8116.6|8119.1|8116.7|8116|8113.6|141
1749841800000|2025-06-13 19:10:00|8118.9|8116.5|8117.2|8114.8|8118.9|8116.5|8116.3|8113.9|131
1749842100000|2025-06-13 19:15:00|8117.3|8114.9|8116.5|8114.1|8117.7|8115.3|8115.5|8113.1|197
1749842400000|2025-06-13 19:20:00|8116.3|8113.9|8117.2|8114.8|8118.9|8116.5|8116|8113.6|221
1749842700000|2025-06-13 19:25:00|8117.3|8114.9|8116.4|8114|8117.8|8115.4|8116.2|8113.8|92
1749843000000|2025-06-13 19:30:00|8116.5|8114.1|8114.3|8111.9|8117.2|8114.8|8114.2|8111.8|190
1749843300000|2025-06-13 19:35:00|8114.2|8111.8|8114.5|8112.1|8115.2|8112.8|8113.7|8111.3|154
1749843600000|2025-06-13 19:40:00|8114.4|8112|8113.7|8111.3|8115.7|8113.3|8113.7|8111.3|127
1749843900000|2025-06-13 19:45:00|8113.6|8111.2|8113.7|8111.3|8115.4|8113|8112.9|8110.5|142
1749844200000|2025-06-13 19:50:00|8113.8|8111.4|8113.2|8110.8|8114.1|8111.7|8112.2|8109.8|133
1749844500000|2025-06-13 19:55:00|8113|8110.6|8110.2|8107.8|8113.7|8111.3|8108.8|8106.4|170
1749844800000|2025-06-13 20:00:00|8110.9|8108.5|8115.4|8113|8115.4|8113|8110.9|8108.5|207
1749845100000|2025-06-13 20:05:00|8115.7|8113.3|8114.7|8112.3|8116.5|8114.1|8114.2|8111.8|140
1749845400000|2025-06-13 20:10:00|8114.6|8112.2|8116|8113.6|8116.1|8113.7|8113.2|8110.8|97
1749845700000|2025-06-13 20:15:00|8115.9|8113.5|8114.9|8112.5|8116|8113.6|8114.5|8112.1|65
1749846000000|2025-06-13 20:20:00|8115|8112.6|8115.4|8113|8116.1|8113.7|8113.9|8111.5|91
1749846300000|2025-06-13 20:25:00|8115.2|8112.8|8114.6|8112.2|8115.9|8113.5|8114.4|8112|112
1749846600000|2025-06-13 20:30:00|8114.7|8112.3|8115.7|8113.3|8116.2|8113.8|8114.5|8112.1|157
1749846900000|2025-06-13 20:35:00|8115.6|8113.2|8114.4|8112|8116.3|8113.9|8114.2|8111.8|68
1749847200000|2025-06-13 20:40:00|8114.7|8112.3|8111.2|8108.8|8115.5|8113.1|8110.9|8108.5|330
1749847500000|2025-06-13 20:45:00|8111.3|8108.9|8110.6|8108.2|8113.2|8110.8|8110.2|8107.8|209
1749847800000|2025-06-13 20:50:00|8110.7|8108.3|8118|8113|8118.1|8113.1|8110.5|8107.9|336
1749848100000|2025-06-13 20:55:00|8118.1|8113.1|8115.9|8109.4|8119.2|8113.1|8113.9|8107.4|383
1750017600000|2025-06-15 20:00:00|8118.8|8107.8|8126.1|8115.1|8126.1|8115.1|8118.5|8107.5|5
1750018200000|2025-06-15 20:10:00|8127.2|8116.2|8129.1|8118.1|8129.6|8118.6|8127.2|8116.2|3
1750018800000|2025-06-15 20:20:00|8130.4|8119.4|8129.8|8118.8|8130.4|8119.4|8128.9|8117.9|3
1750020300000|2025-06-15 20:45:00|8130.5|8119.5|8130|8119|8130.5|8119.5|8130|8119|3
1750020600000|2025-06-15 20:50:00|8126.3|8115.3|8125.3|8114.3|8129.1|8118.1|8123.5|8112.5|5
1750020900000|2025-06-15 20:55:00|8126.1|8113.6|8126.1|8113.6|8126.1|8113.6|8126.1|8113.6|1
1750021200000|2025-06-15 21:00:00|8125.2|8112.7|8125.5|8119|8126.1|8119.6|8122.2|8112.7|6
1750021500000|2025-06-15 21:05:00|8126.1|8119.6|8123.7|8117.2|8126.1|8119.6|8123.7|8117.2|21
1750021800000|2025-06-15 21:10:00|8124.3|8117.8|8123.7|8117.2|8127.3|8120.8|8123.6|8117.1|27
1750022100000|2025-06-15 21:15:00|8124.9|8118.4|8124.5|8118|8126.9|8120.4|8122.4|8115.9|42
1750022400000|2025-06-15 21:20:00|8122.9|8116.4|8122.5|8116|8123.9|8117.4|8122.3|8115.8|32
1750022700000|2025-06-15 21:25:00|8123.9|8117.4|8123.9|8117.4|8123.9|8117.4|8122.4|8115.9|18
1750023000000|2025-06-15 21:30:00|8122.5|8116|8123|8116.5|8124.8|8118.3|8122.1|8115.6|25
1750023300000|2025-06-15 21:35:00|8124.1|8117.6|8127|8120.5|8127|8120.5|8122.9|8116.4|23
1750023600000|2025-06-15 21:40:00|8124.9|8118.4|8123.9|8117.4|8127|8120.5|8122.7|8116.2|75
1750023900000|2025-06-15 21:45:00|8123.8|8117.3|8118|8111.5|8123.9|8117.4|8117.9|8111.4|30
1750024200000|2025-06-15 21:50:00|8117.9|8111.4|8115.9|8109.4|8118|8111.5|8115.9|8109.4|14
1750024500000|2025-06-15 21:55:00|8116.6|8110.1|8116.2|8109.7|8117.2|8110.7|8114.1|8107.6|40
1750024800000|2025-06-15 22:00:00|8115.7|8109.2|8123.5|8117|8125.3|8118.8|8115.7|8109.2|126
1750025100000|2025-06-15 22:05:00|8122.8|8117.8|8123.5|8118.5|8126|8121|8118.9|8113.9|119
1750025400000|2025-06-15 22:10:00|8123.6|8118.6|8121.3|8116.3|8126.2|8121.6|8121.1|8116.1|186
1750025700000|2025-06-15 22:15:00|8121.5|8116.5|8121|8117.2|8124.3|8120.5|8120.4|8115.6|349
1750026000000|2025-06-15 22:20:00|8121.9|8118.2|8119.9|8114.9|8122.7|8119.1|8115.6|8111.3|313
1750026300000|2025-06-15 22:25:00|8118.9|8113.9|8118.5|8113.5|8120.5|8115.5|8116.3|8111.3|164
1750026600000|2025-06-15 22:30:00|8119.1|8114.1|8118.2|8113.2|8120.3|8115.3|8117.2|8112.2|372
1750026900000|2025-06-15 22:35:00|8118.1|8113.1|8116.7|8111.7|8121|8116|8115|8110|413
1750027200000|2025-06-15 22:40:00|8116.6|8111.6|8117.8|8112.8|8118.4|8113.4|8112.7|8107.7|628
1750027500000|2025-06-15 22:45:00|8118.4|8113.4|8117.9|8112.9|8120|8115|8115.5|8110.5|678
1750027800000|2025-06-15 22:50:00|8118|8113|8114.7|8109.7|8119.4|8114.4|8112.7|8107.7|941
1750028100000|2025-06-15 22:55:00|8116.3|8111.3|8115.6|8110.9|8117.8|8112.8|8113.6|8108.6|475
1750028400000|2025-06-15 23:00:00|8115.8|8110.8|8115.3|8110.4|8117.5|8112.6|8114|8109|780
1750028700000|2025-06-15 23:05:00|8115.2|8110.5|8119.4|8114.4|8119.9|8115.2|8114.3|8110|793
1750029000000|2025-06-15 23:10:00|8119.5|8114.5|8122.7|8120.3|8123.4|8120.8|8117.8|8114|534
1750029300000|2025-06-15 23:15:00|8123.1|8120.7|8123.8|8121.4|8124.8|8122.4|8121.6|8119.2|156
1750029600000|2025-06-15 23:20:00|8124.2|8121.8|8122|8119.6|8125.3|8122.5|8121.9|8119.5|59
1750029900000|2025-06-15 23:25:00|8121.9|8119.5|8122|8119.6|8123.1|8120.7|8120.8|8118.4|76
1750030200000|2025-06-15 23:30:00|8121.9|8119.5|8119.9|8117.5|8122.1|8119.7|8118.4|8116|67
1750030500000|2025-06-15 23:35:00|8119.8|8117.4|8119.1|8116.7|8122.3|8119.9|8118.8|8116.4|65
1750030800000|2025-06-15 23:40:00|8119|8116.6|8118.5|8116.1|8119.7|8117.3|8118|8115.6|71
1750031100000|2025-06-15 23:45:00|8118.7|8116.3|8120|8117.6|8120.4|8118|8118.6|8116.2|68
1750031400000|2025-06-15 23:50:00|8120.2|8117.4|8120.3|8117.9|8121.3|8118.9|8119.2|8116.8|97
1750031700000|2025-06-15 23:55:00|8120.5|8118.1|8120.2|8117.8|8122.5|8120.1|8120|8117.6|178
1750032000000|2025-06-16 00:00:00|8120.3|8117.9|8118.8|8116.4|8122|8119.6|8116.9|8114.5|339
1750032300000|2025-06-16 00:05:00|8118.9|8116.5|8119.5|8117.1|8119.7|8117.3|8117.7|8115.3|182
1750032600000|2025-06-16 00:10:00|8118.1|8115.7|8118.3|8115.9|8119.2|8116.8|8115.9|8113.5|203
1750032900000|2025-06-16 00:15:00|8118.4|8116|8120.7|8118.3|8121.2|8118.8|8117.5|8115.1|129
1750033200000|2025-06-16 00:20:00|8121|8118.6|8116.7|8114.3|8121.9|8119.5|8116.5|8114.1|175
1750033500000|2025-06-16 00:25:00|8116.8|8114.4|8118.3|8115.9|8118.7|8116.3|8114.7|8112.3|179
1750033800000|2025-06-16 00:30:00|8118.2|8115.8|8118.6|8116.2|8119.9|8117.5|8115.9|8113.5|174
1750034100000|2025-06-16 00:35:00|8118.5|8116.1|8118.2|8115.8|8118.5|8116.1|8117.2|8114.8|184
1750034400000|2025-06-16 00:40:00|8118|8115.6|8119.8|8117.4|8120.2|8117.8|8117.5|8115.1|123
1750034700000|2025-06-16 00:45:00|8120|8117.6|8120.6|8118.2|8120.9|8118.5|8119.5|8117.1|172
1750035000000|2025-06-16 00:50:00|8120.8|8118.4|8122|8119.6|8124.8|8122.4|8120.4|8118|205
1750035300000|2025-06-16 00:55:00|8122.4|8120|8120.3|8117.9|8122.9|8120.5|8119.4|8117|218
1750035600000|2025-06-16 01:00:00|8120.5|8118.1|8115.8|8113.4|8122|8119.6|8115.2|8112.8|302
1750035900000|2025-06-16 01:05:00|8115.9|8113.5|8117.8|8115.4|8119.7|8117.3|8115.9|8113.5|168
1750036200000|2025-06-16 01:10:00|8117.9|8115.5|8115.5|8113.1|8118.3|8115.9|8114.5|8112.1|195
1750036500000|2025-06-16 01:15:00|8115.6|8113.2|8111.8|8109.4|8116|8113.6|8111.5|8109.1|224
1750036800000|2025-06-16 01:20:00|8111.1|8108.7|8112.5|8110.1|8112.8|8110.4|8110|8107.6|221
1750037100000|2025-06-16 01:25:00|8112.4|8110|8113|8110.6|8114.5|8112.1|8112.1|8109.7|196
1750037400000|2025-06-16 01:30:00|8112.9|8110.5|8111.1|8108.7|8113.7|8111.3|8109.8|8107.4|221
1750037700000|2025-06-16 01:35:00|8111.2|8108.8|8114.5|8112.1|8115.3|8112.9|8110.9|8108.5|201
1750038000000|2025-06-16 01:40:00|8114.1|8111.7|8115.2|8112.8|8117.2|8114.8|8114.1|8111.7|167
1750038300000|2025-06-16 01:45:00|8115|8112.6|8116.1|8113.7|8116.9|8114.5|8113.5|8111.1|138
1750038600000|2025-06-16 01:50:00|8116|8113.6|8118.5|8116.1|8118.6|8116.2|8115.5|8113.1|200
1750038900000|2025-06-16 01:55:00|8118.4|8116|8119.7|8117.3|8120.2|8117.8|8117.6|8115.2|115
1750039200000|2025-06-16 02:00:00|8119.6|8117.2|8122|8119.6|8123.2|8120.8|8119.5|8117.1|172
1750039500000|2025-06-16 02:05:00|8122.2|8119.8|8121.4|8119|8124.7|8122.3|8120.1|8117.7|170
1750039800000|2025-06-16 02:10:00|8121.6|8119.2|8122.6|8120.2|8122.6|8120.2|8120.4|8118|96
1750040100000|2025-06-16 02:15:00|8122.4|8120|8121.9|8119.5|8123.2|8120.8|8121.5|8119.1|160
1750040400000|2025-06-16 02:20:00|8122.2|8119.8|8121.8|8119.4|8122.6|8120.2|8121.4|8119|90
1750040700000|2025-06-16 02:25:00|8121.9|8119.5|8123.8|8121.4|8124.5|8122.1|8121.5|8119.1|130
1750041000000|2025-06-16 02:30:00|8123.9|8121.5|8125.4|8123|8125.4|8123|8123.7|8121.3|103
1750041300000|2025-06-16 02:35:00|8125.3|8122.9|8126|8123.6|8126.4|8124|8124.2|8121.8|96
1750041600000|2025-06-16 02:40:00|8125.8|8123.4|8125.8|8123.4|8126.8|8124.4|8125.2|8122.8|53
1750041900000|2025-06-16 02:45:00|8125.7|8123.3|8125.5|8123.1|8126.7|8124.3|8124.5|8122.1|93
1750042200000|2025-06-16 02:50:00|8125.4|8123|8124.8|8122.4|8125.8|8123.4|8123.5|8121.1|102
1750042500000|2025-06-16 02:55:00|8124.9|8122.5|8126|8123.6|8127.5|8125.1|8124.5|8122.1|172
1750042800000|2025-06-16 03:00:00|8126.1|8123.7|8125|8122.6|8126.3|8123.9|8124.7|8122.3|112
1750043100000|2025-06-16 03:05:00|8124.9|8122.5|8126.4|8124|8126.6|8124.2|8124.1|8121.7|127
1750043400000|2025-06-16 03:10:00|8126.5|8124.1|8126.8|8124.4|8128.1|8125.7|8126.4|8124|128
1750043700000|2025-06-16 03:15:00|8126.7|8124.3|8128|8125.6|8128.1|8125.7|8126.3|8123.9|70
1750044000000|2025-06-16 03:20:00|8128.1|8125.7|8127.6|8125.2|8129.1|8126.7|8126.7|8124.3|114
1750044300000|2025-06-16 03:25:00|8127.5|8125.1|8126.7|8124.3|8127.9|8125.5|8126.2|8123.8|126
1750044600000|2025-06-16 03:30:00|8126.8|8124.4|8126.6|8124.2|8128.2|8125.8|8125.5|8123.1|199
1750044900000|2025-06-16 03:35:00|8126.8|8124.4|8128.7|8126.3|8129|8126.6|8125.9|8123.5|170
1750045200000|2025-06-16 03:40:00|8128.6|8126.2|8130.6|8128.2|8131.3|8128.9|8127.6|8125.2|127
1750045500000|2025-06-16 03:45:00|8130.7|8128.3|8131.8|8129.4|8132.1|8129.7|8129.9|8127.5|73
1750045800000|2025-06-16 03:50:00|8131.7|8129.3|8132.3|8129.9|8132.4|8130|8130.9|8128.5|83
1750046100000|2025-06-16 03:55:00|8132.4|8130|8131.9|8129.5|8133.2|8130.8|8131.7|8129.3|107
1750046400000|2025-06-16 04:00:00|8132|8129.6|8130.4|8128|8132|8129.6|8130.3|8127.9|60
1750046700000|2025-06-16 04:05:00|8130.5|8128.1|8131.1|8128.7|8131.7|8129.3|8130.5|8128.1|74
1750047000000|2025-06-16 04:10:00|8130.9|8128.5|8131.7|8129.3|8131.8|8129.4|8130.2|8127.8|126
1750047300000|2025-06-16 04:15:00|8131.8|8129.4|8131.5|8129.1|8131.8|8129.4|8130.7|8128.3|38
1750047600000|2025-06-16 04:20:00|8131.6|8129.2|8131.1|8128.7|8131.8|8129.4|8130.7|8128.3|43
1750047900000|2025-06-16 04:25:00|8130.9|8128.5|8129.6|8128.1|8130.9|8128.5|8128.2|8126.4|92
1750048200000|2025-06-16 04:30:00|8130.1|8127.7|8127.2|8124.8|8130.1|8127.7|8126.9|8124.8|66
1750048500000|2025-06-16 04:35:00|8127.3|8124.9|8127.3|8124.9|8129|8126.6|8127.2|8124.8|82
1750048800000|2025-06-16 04:40:00|8127.5|8125.1|8127.7|8125.3|8128.6|8126.2|8127.1|8124.7|68
1750049100000|2025-06-16 04:45:00|8127.5|8125.1|8128.1|8125.7|8128.4|8126|8127|8124.6|71
1750049400000|2025-06-16 04:50:00|8128.2|8125.8|8127.7|8125.3|8129.5|8127.1|8127.5|8125.1|120
1750049700000|2025-06-16 04:55:00|8127.8|8125.4|8127.3|8125.8|8129|8126.9|8127|8124.8|77
1750050000000|2025-06-16 05:00:00|8127.2|8125.7|8126.4|8124|8127.6|8126.1|8125.7|8123.7|112
1750050300000|2025-06-16 05:05:00|8126.8|8124.4|8124.8|8122.4|8128.3|8126.6|8124.1|8121.7|150
1750050600000|2025-06-16 05:10:00|8124.7|8122.3|8121.9|8119.5|8125|8122.6|8121|8118.6|189
1750050900000|2025-06-16 05:15:00|8122.2|8119.8|8120.3|8117.9|8122.2|8119.8|8118.5|8116.1|223
1750051200000|2025-06-16 05:20:00|8120.1|8117.7|8114.9|8112.5|8120.6|8118.2|8114.6|8112.2|193
1750051500000|2025-06-16 05:25:00|8115|8112.6|8114.6|8112.2|8115.5|8113.1|8112.9|8110.5|213
1750051800000|2025-06-16 05:30:00|8114.5|8112.1|8111.8|8109.4|8114.6|8112.2|8111.3|8108.9|173
1750052100000|2025-06-16 05:35:00|8111.7|8109.3|8113|8110.6|8114.2|8111.8|8111.1|8108.7|163
1750052400000|2025-06-16 05:40:00|8113.1|8110.7|8114.5|8112.1|8115.2|8112.8|8112.5|8110.1|221
1750052700000|2025-06-16 05:45:00|8114.7|8112.3|8112.2|8109.8|8114.8|8112.4|8111.8|8109.4|162
1750053000000|2025-06-16 05:50:00|8111.8|8109.4|8110.4|8108|8112.5|8110.1|8108.7|8106.3|170
1750053300000|2025-06-16 05:55:00|8110.3|8107.9|8111.7|8109.3|8112|8109.6|8109.6|8107.2|185
1750053600000|2025-06-16 06:00:00|8112.2|8109.8|8114|8111.6|8114.9|8112.5|8112.2|8109.8|254
1750053900000|2025-06-16 06:05:00|8114.1|8111.7|8116|8113.6|8116.2|8113.8|8113.1|8110.7|196
1750054200000|2025-06-16 06:10:00|8115.9|8113.5|8117.6|8115.2|8118.2|8115.8|8115.8|8113.4|192
1750054500000|2025-06-16 06:15:00|8117.5|8115.1|8121.2|8119.7|8122.1|8120.1|8115.8|8113.4|145
1750054800000|2025-06-16 06:20:00|8121.1|8119.6|8122.3|8119.9|8122.6|8120.3|8118.2|8115.9|266
1750055100000|2025-06-16 06:25:00|8123|8120.6|8125.9|8123.5|8127.5|8125.1|8121.9|8119.5|300
1750055400000|2025-06-16 06:30:00|8126|8123.6|8124.3|8121.9|8127.4|8125|8123.8|8121.4|277
1750055700000|2025-06-16 06:35:00|8124.2|8121.8|8123.8|8122.3|8124.9|8122.6|8122.4|8120|238
1750056000000|2025-06-16 06:40:00|8123.7|8122.2|8119.5|8117.1|8124.5|8122.4|8119.5|8117.1|205
1750056300000|2025-06-16 06:45:00|8119.4|8117|8119.2|8116.8|8119.8|8117.4|8117.2|8114.8|150
1750056600000|2025-06-16 06:50:00|8119.3|8116.9|8119.5|8117.1|8121.2|8118.8|8116.8|8114.4|379
1750056900000|2025-06-16 06:55:00|8119.6|8117.2|8118.6|8116.2|8120.2|8117.8|8117.5|8115.1|356
1750057200000|2025-06-16 07:00:00|8118.7|8116.3|8123.2|8121.7|8124.2|8122|8116.6|8114.4|328
1750057500000|2025-06-16 07:05:00|8123.3|8121.8|8120.1|8118.6|8123.3|8121.8|8118.7|8116.5|236
1750057800000|2025-06-16 07:10:00|8120.4|8118.9|8130.3|8127.9|8132.1|8129.7|8119.8|8117.4|344
1750058100000|2025-06-16 07:15:00|8130.2|8127.8|8127.6|8125.2|8132.7|8130.3|8127.1|8125|293
1750058400000|2025-06-16 07:20:00|8127.3|8124.9|8131.3|8128.9|8131.6|8129.5|8126.5|8124.6|289
1750058700000|2025-06-16 07:25:00|8131.4|8129|8132.4|8130|8134|8131.6|8129.5|8127.2|292
1750059000000|2025-06-16 07:30:00|8132.5|8130.1|8125.1|8123.6|8135|8133.4|8124.7|8122.5|341
1750059300000|2025-06-16 07:35:00|8125.2|8123.7|8122.7|8120.3|8125.6|8123.9|8122.6|8120.2|172
1750059600000|2025-06-16 07:40:00|8122.8|8120.4|8121.8|8120.3|8125.4|8123|8121.8|8119.6|184
1750059900000|2025-06-16 07:45:00|8121.7|8120.2|8125.3|8122.9|8126|8123.8|8121.2|8119.1|163
1750060200000|2025-06-16 07:50:00|8125.8|8123.4|8121.9|8119.5|8125.9|8123.5|8120.9|8118.9|282
1750060500000|2025-06-16 07:55:00|8122|8119.6|8119.5|8118|8123.5|8122|8118.8|8116.9|443
1750060800000|2025-06-16 08:00:00|8119.4|8117.9|8126.5|8124.1|8126.5|8124.1|8119.4|8117.9|220
1750061100000|2025-06-16 08:05:00|8126.6|8124.2|8128.7|8126.3|8129.1|8126.7|8126.5|8124.1|188
1750061400000|2025-06-16 08:10:00|8128.8|8126.4|8124.9|8122.5|8129|8126.6|8124|8121.6|152
1750061700000|2025-06-16 08:15:00|8124.7|8122.3|8124.4|8122|8126|8123.6|8123.8|8121.4|168
1750062000000|2025-06-16 08:20:00|8124.6|8122.2|8125.7|8123.3|8126.7|8124.3|8123.5|8121.1|162
1750062300000|2025-06-16 08:25:00|8125.9|8123.5|8123.9|8122.4|8127.2|8124.8|8122.9|8120.5|144
1750062600000|2025-06-16 08:30:00|8124.1|8122.6|8120.7|8118.3|8125.5|8123.2|8120.3|8117.9|195
1750062900000|2025-06-16 08:35:00|8120.5|8118.1|8121|8118.6|8121.8|8119.4|8119.4|8117|182
1750063200000|2025-06-16 08:40:00|8120.7|8118.3|8120.7|8118.3|8121.9|8119.5|8119.7|8117.3|145
1750063500000|2025-06-16 08:45:00|8120.9|8118.5|8118.1|8115.7|8123.7|8121.3|8117|8114.6|191
1750063800000|2025-06-16 08:50:00|8118.2|8115.8|8118.4|8116.9|8118.9|8117.2|8116.2|8113.8|187
1750064100000|2025-06-16 08:55:00|8118.5|8117|8122.3|8119.9|8123.3|8120.9|8118.5|8116.3|210
1750064400000|2025-06-16 09:00:00|8122|8119.6|8122.3|8119.9|8125.2|8122.8|8121.8|8119.4|207
1750064700000|2025-06-16 09:05:00|8122.2|8119.8|8119.6|8117.2|8123.1|8120.7|8119.5|8117.1|186
1750065000000|2025-06-16 09:10:00|8120|8117.6|8117.2|8114.8|8120.2|8117.8|8116.6|8114.2|165
1750065300000|2025-06-16 09:15:00|8117.1|8114.7|8115.6|8113.2|8118.5|8116.1|8115.5|8113.1|159
1750065600000|2025-06-16 09:20:00|8115.7|8113.3|8116.7|8114.3|8117.8|8115.4|8115.3|8112.9|155
1750065900000|2025-06-16 09:25:00|8116.5|8114.1|8115.7|8113.3|8117.3|8114.9|8115.2|8112.8|109
1750066200000|2025-06-16 09:30:00|8115.8|8113.4|8116.2|8113.8|8117.8|8115.4|8115.4|8113|136
1750066500000|2025-06-16 09:35:00|8116.3|8113.9|8116.4|8114|8117.6|8115.2|8115.4|8113|145
1750066800000|2025-06-16 09:40:00|8116.5|8114.1|8117.8|8115.4|8118|8115.6|8114.7|8112.3|145
1750067100000|2025-06-16 09:45:00|8117.7|8115.3|8117.7|8115.3|8119.3|8116.9|8117.2|8114.8|137
1750067400000|2025-06-16 09:50:00|8117.6|8115.2|8115.1|8112.7|8118.1|8115.7|8114.2|8111.8|150
1750067700000|2025-06-16 09:55:00|8115.2|8112.8|8110.7|8108.3|8115.8|8113.4|8110.5|8108.1|188
1750068000000|2025-06-16 10:00:00|8110.6|8108.2|8110.2|8107.8|8111.2|8108.8|8109|8106.6|134
1750068300000|2025-06-16 10:05:00|8110.4|8108|8111|8108.6|8112.8|8110.4|8109.9|8107.5|163
1750068600000|2025-06-16 10:10:00|8111.1|8108.7|8112.1|8109.7|8112.1|8109.7|8109.8|8107.4|167
1750068900000|2025-06-16 10:15:00|8112.2|8109.8|8112.7|8110.3|8114.2|8111.8|8111.6|8109.2|115
1750069200000|2025-06-16 10:20:00|8112.8|8110.4|8110.7|8108.3|8112.9|8110.5|8110.7|8108.3|76
1750069500000|2025-06-16 10:25:00|8110.6|8108.2|8108.1|8105.7|8111.3|8108.9|8108|8105.6|108
1750069800000|2025-06-16 10:30:00|8108|8105.6|8107.7|8105.3|8109.2|8106.8|8107.2|8104.8|111
1750070100000|2025-06-16 10:35:00|8107.6|8105.2|8107|8104.6|8108.5|8106.1|8106.7|8104.3|86
1750070400000|2025-06-16 10:40:00|8107.1|8104.7|8104.3|8101.9|8107.1|8104.7|8103.2|8100.8|146
1750070700000|2025-06-16 10:45:00|8104.4|8102|8103.3|8100.9|8104.4|8102|8102|8099.6|108
1750071000000|2025-06-16 10:50:00|8103.5|8101.1|8105.4|8103.9|8105.8|8104|8103.5|8101.1|116
1750071300000|2025-06-16 10:55:00|8105.5|8104|8106.1|8104.6|8108.2|8106.1|8105.3|8103.5|243
1750071600000|2025-06-16 11:00:00|8105.8|8104.3|8106|8103.6|8107|8104.7|8104.1|8101.7|234
1750071900000|2025-06-16 11:05:00|8105.7|8103.3|8106.2|8103.8|8106.4|8104|8105.1|8102.7|157
1750072200000|2025-06-16 11:10:00|8106.4|8104|8108|8105.6|8109.5|8107.1|8105.6|8103.4|151
1750072500000|2025-06-16 11:15:00|8107.9|8105.5|8109.2|8106.8|8110|8107.6|8107.9|8105.5|130
1750072800000|2025-06-16 11:20:00|8109.1|8106.7|8107.1|8104.7|8109.5|8107.1|8106.5|8104.1|144
1750073100000|2025-06-16 11:25:00|8107.2|8104.8|8110.1|8107.7|8110.2|8108.2|8107.2|8104.8|119
1750073400000|2025-06-16 11:30:00|8110.5|8108.1|8109.7|8107.3|8111.2|8109.1|8108.5|8106.1|141
1750073700000|2025-06-16 11:35:00|8109.8|8107.4|8111.8|8110.3|8112.7|8111.2|8108.8|8106.4|192
1750074000000|2025-06-16 11:40:00|8111.6|8110.1|8115.3|8112.9|8115.8|8113.8|8111.3|8109.8|179
1750074300000|2025-06-16 11:45:00|8115.5|8113.1|8117.4|8115|8118.4|8116.1|8114.7|8112.3|105
1750074600000|2025-06-16 11:50:00|8117.5|8115.1|8111.2|8108.8|8117.8|8115.4|8110.9|8108.5|140
1750074900000|2025-06-16 11:55:00|8111.4|8109|8112.7|8110.3|8113.7|8111.3|8110.4|8108|200
1750075200000|2025-06-16 12:00:00|8112.6|8110.2|8114.7|8112.3|8118.1|8115.7|8111.7|8109.3|281
1750075500000|2025-06-16 12:05:00|8114.9|8112.5|8115.8|8114.3|8116.8|8114.6|8113|8110.7|218
1750075800000|2025-06-16 12:10:00|8116.3|8113.9|8116.4|8114|8116.7|8114.9|8113.8|8111.8|163
1750076100000|2025-06-16 12:15:00|8116.3|8113.9|8112.2|8109.8|8117|8114.6|8111.3|8108.9|179
1750076400000|2025-06-16 12:20:00|8112.1|8109.7|8115.7|8113.3|8116.2|8113.8|8111.5|8109.1|184
1750076700000|2025-06-16 12:25:00|8115.9|8113.5|8117.1|8114.5|8118.7|8116.3|8115.9|8113.5|307
1750077000000|2025-06-16 12:30:00|8117|8114.3|8114.3|8111.9|8117|8114.3|8113.4|8110.7|313
1750077300000|2025-06-16 12:35:00|8114.5|8112.1|8115.2|8112.8|8116.7|8114.3|8114.1|8111.7|213
1750077600000|2025-06-16 12:40:00|8115.3|8112.9|8119.5|8117.1|8120.7|8118.3|8114.7|8112.3|269
1750077900000|2025-06-16 12:45:00|8119.7|8117.3|8118.6|8116.2|8120.3|8117.9|8117.5|8115.1|176
1750078200000|2025-06-16 12:50:00|8118.7|8116.3|8115.5|8113.1|8119.7|8117.3|8113.9|8111.7|237
1750078500000|2025-06-16 12:55:00|8115.2|8112.8|8112.3|8109.9|8116.4|8114.3|8111.4|8109|232
1750078800000|2025-06-16 13:00:00|8112.2|8109.8|8111.4|8109.9|8113.1|8110.7|8109.5|8107.6|310
1750079100000|2025-06-16 13:05:00|8111.5|8110|8107.6|8105.2|8111.6|8110|8105.6|8103.6|405
1750079400000|2025-06-16 13:10:00|8107.7|8105.3|8107.6|8106.1|8109|8106.7|8105.5|8103.1|259
1750079700000|2025-06-16 13:15:00|8107.5|8106|8105.1|8102.7|8110.2|8108.1|8104.7|8102.6|283
1750080000000|2025-06-16 13:20:00|8105|8102.6|8103.3|8101.8|8105|8103.4|8102.4|8100.5|309
1750080300000|2025-06-16 13:25:00|8103.2|8101.7|8105.4|8103|8107.2|8104.8|8103.1|8100.7|265
1750080600000|2025-06-16 13:30:00|8105.3|8102.9|8094.3|8092.8|8106|8104.5|8093.8|8092.2|436
1750080900000|2025-06-16 13:35:00|8094.4|8092.9|8096|8093.6|8097.9|8095.5|8093.4|8091|332
1750081200000|2025-06-16 13:40:00|8096.1|8093.7|8098.2|8095.8|8100.6|8098.2|8095|8092.6|359
1750081500000|2025-06-16 13:45:00|8098.1|8095.7|8098.9|8096.5|8100.2|8098.5|8097.1|8094.7|313
1750081800000|2025-06-16 13:50:00|8099.1|8096.7|8103.9|8102.4|8105.2|8102.9|8098.4|8096.4|446
1750082100000|2025-06-16 13:55:00|8104|8102.5|8098.5|8096.1|8104.4|8102.9|8096.8|8094.6|750
1750082400000|2025-06-16 14:00:00|8098.4|8096|8093.9|8091.5|8099.9|8097.5|8092.7|8090.3|488
1750082700000|2025-06-16 14:05:00|8094|8091.6|8093.5|8091.1|8097.1|8095.4|8091.9|8090.3|362
1750083000000|2025-06-16 14:10:00|8093.7|8091.3|8096|8093.6|8096.5|8094.4|8093.4|8091|312
1750083300000|2025-06-16 14:15:00|8095.9|8093.5|8090.5|8088.1|8096.2|8094.5|8089.7|8087.7|273
1750083600000|2025-06-16 14:20:00|8090.4|8089|8097.4|8095.9|8098.6|8096.2|8090.4|8088.9|295
1750083900000|2025-06-16 14:25:00|8097.5|8096|8097.8|8095.4|8098.2|8096.2|8094.1|8092.1|285
1750084200000|2025-06-16 14:30:00|8097.7|8095.3|8102.4|8100|8102.5|8100.1|8094.8|8092.8|326
1750084500000|2025-06-16 14:35:00|8102.3|8099.9|8103.8|8102.3|8105|8103.1|8098.4|8096.3|366
1750084800000|2025-06-16 14:40:00|8103.7|8102.2|8109|8106.6|8109.6|8107.2|8101.6|8100.1|356
1750085100000|2025-06-16 14:45:00|8108.8|8106.4|8110.6|8109.1|8111.9|8110.4|8107.8|8105.9|421
1750085400000|2025-06-16 14:50:00|8110.5|8109|8108.7|8106.3|8111.7|8109.7|8107.3|8105.8|271
1750085700000|2025-06-16 14:55:00|8108.3|8106.8|8108.4|8106.9|8109.5|8107.4|8105.4|8103.9|368
1750086000000|2025-06-16 15:00:00|8108.3|8106.8|8109.7|8107.3|8111.3|8109.4|8107.7|8106|339
1750086300000|2025-06-16 15:05:00|8109.6|8107.2|8109.1|8107.6|8111|8108.9|8107|8105.4|230
1750086600000|2025-06-16 15:10:00|8109|8107.5|8110.3|8107.9|8114.1|8112.1|8109|8107.3|199
1750086900000|2025-06-16 15:15:00|8109.9|8108.4|8113.4|8111.9|8114.6|8112.6|8109.9|8108.4|220
1750087200000|2025-06-16 15:20:00|8113.2|8111.7|8111.1|8109.6|8113.8|8111.7|8110|8108.4|204
1750087500000|2025-06-16 15:25:00|8111.4|8109.9|8111.3|8109.8|8113.8|8111.8|8110|8107.6|288
1750087800000|2025-06-16 15:30:00|8111.2|8109.7|8117.3|8114.9|8117.6|8115.7|8111|8108.8|284
1750088100000|2025-06-16 15:35:00|8117.2|8114.8|8114.2|8111.8|8117.4|8115.3|8113.9|8111.8|188
1750088400000|2025-06-16 15:40:00|8114.4|8112|8114.6|8112.2|8114.6|8112.4|8112.6|8110.3|154
1750088700000|2025-06-16 15:45:00|8114.5|8112.1|8116.8|8114.4|8116.8|8114.4|8114.4|8112|169
1750089000000|2025-06-16 15:50:00|8116.7|8114.3|8116.9|8115.4|8118.5|8116.5|8116.3|8114.2|181
1750089300000|2025-06-16 15:55:00|8116.8|8115.3|8116.8|8114.4|8117.5|8115.9|8115.1|8113.6|225
1750089600000|2025-06-16 16:00:00|8116.7|8114.3|8115.8|8113.4|8116.7|8114.5|8112.5|8110.4|206
1750089900000|2025-06-16 16:05:00|8115.9|8113.5|8116.8|8114.4|8118|8115.6|8115.1|8113|129
1750090200000|2025-06-16 16:10:00|8116.7|8114.3|8118.2|8115.8|8119.5|8117.7|8116.7|8114.3|142
1750090500000|2025-06-16 16:15:00|8118.3|8115.9|8117.6|8116.1|8120.1|8118.2|8117.4|8115.3|130
1750090800000|2025-06-16 16:20:00|8118.1|8115.7|8115.8|8114.3|8119|8116.6|8115.2|8112.9|131
1750091100000|2025-06-16 16:25:00|8115.6|8114.1|8116.4|8114|8117.7|8115.7|8115.6|8113.7|146
1750091400000|2025-06-16 16:30:00|8116.3|8113.9|8118.1|8116.6|8118.5|8116.6|8115.8|8113.4|135
1750091700000|2025-06-16 16:35:00|8118.2|8116.7|8120.2|8118.7|8121.4|8119.9|8117.7|8115.8|179
1750092000000|2025-06-16 16:40:00|8120.4|8118.9|8119.6|8117.2|8120.5|8119|8117.3|8115.2|131
1750092300000|2025-06-16 16:45:00|8119.7|8117.3|8118.6|8117.1|8122.2|8120.2|8118.6|8117.1|134
1750092600000|2025-06-16 16:50:00|8118.5|8117|8118.5|8117|8120.3|8118.2|8117.7|8115.9|106
1750092900000|2025-06-16 16:55:00|8118.7|8117.2|8117.8|8116.3|8118.8|8117.3|8117.5|8115.8|61
1750093200000|2025-06-16 17:00:00|8117.7|8116.2|8119.3|8117.8|8120.2|8118.1|8116.9|8115.4|190
1750093500000|2025-06-16 17:05:00|8119.5|8118|8123.5|8122|8123.6|8122.1|8119.2|8117.4|123
1750093800000|2025-06-16 17:10:00|8123.6|8122.1|8123|8120.6|8124.6|8122.8|8120.8|8118.7|144
1750094100000|2025-06-16 17:15:00|8123.1|8120.7|8121.7|8120.2|8123.1|8120.7|8120.7|8118.9|88
1750094400000|2025-06-16 17:20:00|8121.5|8120|8123.2|8121.7|8123.3|8121.8|8120.5|8118.8|75
1750094700000|2025-06-16 17:25:00|8123.1|8121.6|8122.8|8121.3|8124|8122.5|8122.3|8120.1|95
1750095000000|2025-06-16 17:30:00|8122.9|8121.4|8125.7|8123.3|8125.9|8123.5|8121.7|8119.6|120
1750095300000|2025-06-16 17:35:00|8125.9|8123.5|8124.3|8122.8|8126|8124.2|8124|8122|122
1750095600000|2025-06-16 17:40:00|8124.1|8122.6|8125.2|8123.7|8125.5|8124|8123.1|8121.6|102
1750095900000|2025-06-16 17:45:00|8125.1|8123.6|8125.2|8122.8|8125.6|8124.1|8124.1|8122.6|73
1750096200000|2025-06-16 17:50:00|8125.5|8123.1|8124.6|8122.2|8126|8123.6|8124.4|8122|81
1750096500000|2025-06-16 17:55:00|8124.7|8122.3|8123|8121.5|8124.7|8122.3|8122.4|8120.1|106
1750096800000|2025-06-16 18:00:00|8123.1|8121.6|8122.4|8120.9|8124.2|8122.2|8122|8120.4|130
1750097100000|2025-06-16 18:05:00|8122.9|8120.5|8123.6|8121.2|8123.9|8121.9|8122.4|8120.5|97
1750097400000|2025-06-16 18:10:00|8123.5|8121.1|8124.1|8122.6|8124.6|8122.6|8122.4|8120.6|85
1750097700000|2025-06-16 18:15:00|8124|8122.5|8124.4|8122.9|8125.3|8123.4|8123.7|8121.5|105
1750098000000|2025-06-16 18:20:00|8124.2|8122|8126.1|8124.6|8126.2|8124.6|8124.2|8121.8|123
1750098300000|2025-06-16 18:25:00|8126|8124.5|8126.3|8124.8|8127.9|8125.5|8125.9|8124.2|78
1750098600000|2025-06-16 18:30:00|8126.6|8125.1|8125.7|8124.2|8126.6|8125.1|8125.2|8123.1|103
1750098900000|2025-06-16 18:35:00|8125.6|8124.1|8125.2|8123.7|8126|8124.5|8125|8123.3|93
1750099200000|2025-06-16 18:40:00|8125.1|8123.6|8125.1|8122.7|8125.7|8124.1|8124.2|8122.1|91
1750099500000|2025-06-16 18:45:00|8125.2|8122.8|8125.4|8123|8125.9|8124.4|8124.1|8122.1|98
1750099800000|2025-06-16 18:50:00|8125.5|8123.1|8127|8125.5|8127.4|8125.6|8124.5|8122.9|137
1750100100000|2025-06-16 18:55:00|8126.9|8125.4|8128.5|8127|8128.7|8127.2|8126.3|8124.8|195
1750100400000|2025-06-16 19:00:00|8128|8126.5|8132.2|8130.7|8132.5|8131|8127.9|8126.4|168
1750100700000|2025-06-16 19:05:00|8132|8130.5|8132.5|8131|8132.8|8131|8131|8129.5|95
1750101000000|2025-06-16 19:10:00|8132.4|8130.9|8134|8132.5|8134.3|8132.8|8132|8130.5|83
1750101300000|2025-06-16 19:15:00|8133.9|8132.4|8137.3|8135.8|8138.3|8136.7|8133.8|8132.3|102
1750101600000|2025-06-16 19:20:00|8137.7|8135.3|8136.7|8135.2|8139.9|8137.8|8136.5|8135|134
1750101900000|2025-06-16 19:25:00|8137.1|8134.7|8138.3|8136.8|8139.4|8137.9|8136.6|8134.7|104
1750102200000|2025-06-16 19:30:00|8138.4|8136.9|8138.5|8136.1|8138.8|8137|8137.3|8135.4|110
1750102500000|2025-06-16 19:35:00|8138.9|8136.5|8139|8136.6|8140.5|8138.3|8138.8|8136.5|74
1750102800000|2025-06-16 19:40:00|8138.9|8136.5|8143.1|8141.6|8143.1|8141.6|8138.8|8136.4|159
1750103100000|2025-06-16 19:45:00|8143|8141.5|8144.4|8142|8144.7|8143|8142.7|8140.8|106
1750103400000|2025-06-16 19:50:00|8144.6|8142.2|8144.5|8142.1|8146.3|8144.3|8143.5|8141.2|146
1750103700000|2025-06-16 19:55:00|8144.7|8142.3|8147.6|8145.2|8147.9|8145.9|8144.7|8142.3|155
1750104000000|2025-06-16 20:00:00|8147.7|8145.3|8145|8142.6|8148.2|8146.1|8144.9|8142.5|157
1750104300000|2025-06-16 20:05:00|8144.8|8142.4|8145.1|8142.7|8145.7|8143.3|8143.6|8141.2|48
1750104600000|2025-06-16 20:10:00|8145|8142.6|8146.8|8144.4|8147.1|8144.9|8144.7|8142.3|54
1750104900000|2025-06-16 20:15:00|8146.7|8144.3|8147.2|8144.8|8147.4|8145|8145.9|8143.5|47
1750105200000|2025-06-16 20:20:00|8147.5|8145.1|8147.7|8145.3|8148.2|8145.8|8147.3|8144.9|39
1750105500000|2025-06-16 20:25:00|8147.6|8145.2|8146|8143.6|8147.6|8145.2|8145.5|8143.1|74
1750105800000|2025-06-16 20:30:00|8146.3|8143.9|8146.5|8144.1|8146.6|8144.2|8145.7|8143.3|35
1750106100000|2025-06-16 20:35:00|8146.6|8144.2|8146.7|8144.3|8147.2|8144.8|8146.3|8143.6|29
1750106400000|2025-06-16 20:40:00|8146.5|8144.1|8144.1|8141.7|8147|8144.6|8144|8141.6|32
1750106700000|2025-06-16 20:45:00|8144|8141.6|8143.7|8141.3|8144.8|8142.4|8143.2|8140.8|37
1750107000000|2025-06-16 20:50:00|8143.9|8141.5|8138.7|8136.3|8143.9|8141.5|8138.5|8136.1|66
1750107300000|2025-06-16 20:55:00|8139.5|8135.6|8142|8135.5|8144.3|8139.6|8139.5|8134.5|302
1750107600000|2025-06-16 21:00:00|8139.8|8133.3|8139.8|8133.3|8139.8|8133.3|8139.8|8133.3|1
1750107900000|2025-06-16 21:05:00|8140.2|8133.7|8144.8|8138.3|8145.9|8139.4|8140.2|8133.7|29
1750108500000|2025-06-16 21:15:00|8137.4|8130.9|8137.2|8130.7|8137.6|8131.1|8137.2|8130.7|13
1750108800000|2025-06-16 21:20:00|8137.3|8130.8|8137.5|8131|8137.6|8131.1|8137.3|8130.8|10
1750109100000|2025-06-16 21:25:00|8137.6|8131.1|8138.8|8132.3|8138.9|8132.4|8137.5|8131|25
1750109400000|2025-06-16 21:30:00|8139.6|8133.1|8138.7|8132.2|8139.9|8133.4|8138.6|8132.1|36
1750109700000|2025-06-16 21:35:00|8138.8|8132.3|8139|8132.5|8139.4|8132.9|8138.7|8132.2|21
1750110000000|2025-06-16 21:40:00|8138.9|8132.4|8138.9|8132.4|8139.4|8132.9|8138.7|8132.2|55
1750110300000|2025-06-16 21:45:00|8139.5|8133|8140.1|8133.6|8140.2|8133.7|8138.7|8132.2|74
1750110600000|2025-06-16 21:50:00|8140.2|8133.7|8142|8135.5|8142.3|8135.8|8139.3|8132.8|71
1750110900000|2025-06-16 21:55:00|8141.8|8135.3|8137.8|8131.3|8142.5|8136|8137.8|8131.3|84
1750111200000|2025-06-16 22:00:00|8139.6|8133.1|8139.9|8133.4|8144.1|8137.6|8139.4|8132.9|193
1750111500000|2025-06-16 22:05:00|8139.2|8134.2|8143|8139.1|8144.2|8139.2|8138.9|8133.9|82
1750111800000|2025-06-16 22:10:00|8143.3|8139.3|8143.3|8139.3|8143.9|8140.2|8142.5|8138.7|64
1750112100000|2025-06-16 22:15:00|8143.4|8139.2|8142.1|8139.7|8143.5|8140.2|8141.7|8139|106
1750112400000|2025-06-16 22:20:00|8142.3|8139.9|8142.2|8139.8|8142.6|8139.9|8141.8|8139.2|72
1750112700000|2025-06-16 22:25:00|8142.4|8140|8143.7|8141.3|8144.4|8142|8142.4|8140|41
1750113000000|2025-06-16 22:30:00|8143.5|8141.1|8142.4|8139.6|8144.2|8141.8|8139.8|8137.4|197
1750113300000|2025-06-16 22:35:00|8142.3|8139.4|8140.1|8137.7|8143.1|8139.8|8139.9|8137.5|121
1750113600000|2025-06-16 22:40:00|8139.9|8137.5|8140.7|8138.2|8141|8138.6|8137.7|8135.3|86
1750113900000|2025-06-16 22:45:00|8140.8|8138.4|8138.5|8136.1|8141.3|8138.9|8136.7|8134.3|106
1750114200000|2025-06-16 22:50:00|8138.3|8135.9|8139.3|8136.9|8140.1|8137.7|8137.7|8135.3|114
1750114500000|2025-06-16 22:55:00|8139.2|8136.8|8137|8134.6|8139.2|8136.8|8136|8133.6|122
1750114800000|2025-06-16 23:00:00|8136.7|8134.3|8136.3|8133.9|8140|8137.6|8135.9|8133.5|135
1750115100000|2025-06-16 23:05:00|8136.4|8134|8137.8|8135.4|8138.5|8136.1|8136.4|8134|104
1750115400000|2025-06-16 23:10:00|8137.6|8135.2|8138.5|8136.1|8138.7|8136.3|8137.1|8134.7|63
1750115700000|2025-06-16 23:15:00|8138.8|8136.4|8137.4|8135|8139.2|8136.8|8137.2|8134.8|86
1750116000000|2025-06-16 23:20:00|8136.9|8134.5|8137.6|8135.2|8138|8135.6|8136.1|8133.7|95
1750116300000|2025-06-16 23:25:00|8137.7|8135.3|8137.8|8135.3|8137.9|8135.3|8135.8|8133.4|118
1750116600000|2025-06-16 23:30:00|8137.9|8135.4|8140.2|8137.8|8140.8|8138.4|8137|8134.4|129
1750116900000|2025-06-16 23:35:00|8140.4|8138|8139.4|8137|8140.5|8138.1|8138.7|8136.3|74
1750117200000|2025-06-16 23:40:00|8139.5|8137.1|8141.1|8138.7|8141.3|8138.9|8139.5|8137.1|68
1750117500000|2025-06-16 23:45:00|8141|8138.6|8136.8|8134.4|8141.1|8138.7|8136.8|8134.4|87
1750117800000|2025-06-16 23:50:00|8136.6|8134.2|8138.2|8135.8|8139.3|8136.9|8136.6|8134.2|124
1750118100000|2025-06-16 23:55:00|8138.5|8136.1|8136.9|8134.5|8140.3|8137.9|8136.5|8134.1|245
1750118400000|2025-06-17 00:00:00|8136.8|8134.4|8140.9|8138.5|8143.2|8140.8|8136.5|8134.1|364
1750118700000|2025-06-17 00:05:00|8140.8|8138.4|8139|8136.6|8142.3|8139.9|8137.6|8135.2|239
1750119000000|2025-06-17 00:10:00|8139.1|8136.7|8139.5|8137.1|8140.7|8138.3|8137.4|8135|217
1750119300000|2025-06-17 00:15:00|8139.2|8136.8|8139.2|8136.8|8141.8|8139.4|8138.5|8136.1|248
1750119600000|2025-06-17 00:20:00|8139.3|8136.9|8140.1|8137.7|8141.5|8139.1|8138.5|8136.1|201
1750119900000|2025-06-17 00:25:00|8140.2|8137.8|8142.5|8140.1|8143.1|8140.7|8138.9|8136.5|219
1750120200000|2025-06-17 00:30:00|8142.4|8140|8142.5|8140.1|8144.2|8141.8|8141.9|8139.5|203
1750120500000|2025-06-17 00:35:00|8142.6|8140.2|8143.5|8141.1|8143.7|8141.3|8141.2|8138.8|225
1750120800000|2025-06-17 00:40:00|8143.6|8141.2|8145.5|8143.1|8145.6|8143.2|8143.4|8141|108
1750121100000|2025-06-17 00:45:00|8145.4|8143|8146.2|8143.8|8147.5|8145.1|8144.7|8142.3|191
1750121400000|2025-06-17 00:50:00|8146.4|8144|8144.7|8142.3|8147.1|8144.7|8143.8|8141.4|249
1750121700000|2025-06-17 00:55:00|8144.9|8142.5|8146.6|8144.2|8147.2|8144.8|8144.8|8142.4|296
1750122000000|2025-06-17 01:00:00|8146.4|8144|8144.7|8142.3|8146.4|8144|8144.3|8141.9|203
1750122300000|2025-06-17 01:05:00|8144.8|8142.4|8143.5|8141.1|8145.4|8143|8142.8|8140.4|169
1750122600000|2025-06-17 01:10:00|8143.2|8140.8|8141.9|8139.5|8143.2|8140.8|8140.5|8138.1|156
1750122900000|2025-06-17 01:15:00|8142|8139.6|8141.5|8139.1|8142.6|8140.2|8139.9|8137.5|150
1750123200000|2025-06-17 01:20:00|8141.6|8139.2|8143.1|8140.7|8143.5|8141.1|8141.6|8139.2|138
1750123500000|2025-06-17 01:25:00|8142.9|8140.5|8142.6|8140.2|8143|8140.6|8142.1|8139.7|121
1750123800000|2025-06-17 01:30:00|8142.5|8140.1|8141.5|8139.1|8143.2|8140.8|8140.1|8137.7|144
1750124100000|2025-06-17 01:35:00|8141.6|8139.2|8141.8|8139.4|8142.3|8139.9|8140.9|8138.5|148
1750124400000|2025-06-17 01:40:00|8141.7|8139.3|8140.4|8138|8141.7|8139.3|8139.5|8137.1|130
1750124700000|2025-06-17 01:45:00|8140.6|8138.2|8140.3|8137.9|8141.2|8138.8|8140.2|8137.8|95
1750125000000|2025-06-17 01:50:00|8140.4|8138|8140.5|8138.1|8141|8138.6|8139.1|8136.7|148
1750125300000|2025-06-17 01:55:00|8140.4|8138|8141.1|8138.7|8141.3|8138.9|8139.4|8137|124
1750125600000|2025-06-17 02:00:00|8141.2|8138.8|8142.6|8140.2|8143.7|8141.6|8141|8138.6|221
1750125900000|2025-06-17 02:05:00|8142.5|8140.1|8141.8|8139.4|8145.4|8143|8141.1|8138.7|159
1750126200000|2025-06-17 02:10:00|8141.9|8139.5|8144|8141.6|8144.2|8141.8|8141.2|8138.8|118
1750126500000|2025-06-17 02:15:00|8143.9|8141.5|8141.7|8139.3|8144.5|8142.1|8141.6|8139.2|152
1750126800000|2025-06-17 02:20:00|8141.6|8139.2|8140.1|8137.7|8142.2|8139.8|8139.8|8137.4|152
1750127100000|2025-06-17 02:25:00|8140|8137.6|8140.9|8138.5|8141.8|8139.4|8139.8|8137.4|137
1750127400000|2025-06-17 02:30:00|8141|8138.6|8141.9|8139.5|8142|8139.6|8140.2|8137.8|132
1750127700000|2025-06-17 02:35:00|8141.8|8139.4|8143.7|8141.3|8144|8141.6|8141.8|8139.4|82
1750128000000|2025-06-17 02:40:00|8143.8|8141.4|8143.9|8141.5|8146.3|8143.9|8143.8|8141.4|170
1750128300000|2025-06-17 02:45:00|8143.8|8141.4|8143.8|8141.4|8144|8141.6|8143.1|8140.7|63
1750128600000|2025-06-17 02:50:00|8143.9|8141.5|8145.2|8142.8|8146|8143.6|8141.2|8138.8|318
1750128900000|2025-06-17 02:55:00|8144.7|8142.3|8144.4|8142|8146.1|8143.7|8143.1|8140.7|265
1750129200000|2025-06-17 03:00:00|8144.2|8141.8|8142.3|8139.9|8145.6|8143.2|8141.1|8138.7|178
1750129500000|2025-06-17 03:05:00|8142.2|8139.8|8142.9|8140.5|8143.7|8141.3|8141.2|8138.8|177
1750129800000|2025-06-17 03:10:00|8143.2|8140.8|8141.2|8138.8|8143.2|8140.8|8140.5|8138.1|134
1750130100000|2025-06-17 03:15:00|8140.9|8138.5|8140.6|8138.2|8141.1|8138.7|8139|8136.6|101
1750130400000|2025-06-17 03:20:00|8140.9|8138.5|8141.5|8139.1|8142.9|8140.5|8140.3|8137.9|95
1750130700000|2025-06-17 03:25:00|8141.3|8138.9|8140.6|8138.2|8142|8139.6|8140.4|8138|103
1750131000000|2025-06-17 03:30:00|8140.4|8138|8140.6|8138.2|8142.7|8140.3|8138.1|8135.5|321
1750131300000|2025-06-17 03:35:00|8140.5|8138.1|8140.5|8138.1|8140.8|8138.4|8138.5|8136.1|144
1750131600000|2025-06-17 03:40:00|8140.3|8137.9|8139.9|8137.5|8140.6|8138.2|8139.2|8136.8|144
1750131900000|2025-06-17 03:45:00|8140|8137.6|8141.9|8139.5|8142.4|8140|8138.8|8136.4|141
1750132200000|2025-06-17 03:50:00|8142|8139.6|8141.3|8138.9|8142.2|8139.8|8141|8138.6|167
1750132500000|2025-06-17 03:55:00|8141.2|8138.8|8138.8|8136.4|8141.3|8138.9|8138.5|8136.1|247
1750132800000|2025-06-17 04:00:00|8138.9|8136.5|8138.5|8136.1|8139.2|8136.8|8137.6|8135.2|117
1750133100000|2025-06-17 04:05:00|8138.2|8135.8|8136.8|8134.4|8138.3|8135.9|8135.6|8133.2|212
1750133400000|2025-06-17 04:10:00|8136.6|8134.2|8135.5|8133.1|8136.8|8134.4|8135.1|8132.7|245
1750133700000|2025-06-17 04:15:00|8135.4|8133|8135.2|8132.8|8135.9|8133.5|8134.1|8131.7|166
1750134000000|2025-06-17 04:20:00|8135.3|8132.9|8134.7|8132.3|8135.7|8133.3|8134.3|8131.9|123
1750134300000|2025-06-17 04:25:00|8134.5|8132.1|8131.3|8128.9|8134.5|8132.1|8130.5|8128.1|147
1750134600000|2025-06-17 04:30:00|8131.2|8128.8|8132.9|8130.5|8133|8130.6|8130.5|8128.3|131
1750134900000|2025-06-17 04:35:00|8133|8130.6|8131|8128.6|8134.1|8131.7|8130.4|8128|132
1750135200000|2025-06-17 04:40:00|8130.9|8128.5|8131.7|8129.3|8132.2|8129.8|8130.9|8128.5|81
1750135500000|2025-06-17 04:45:00|8131.8|8129.4|8134.2|8131.8|8134.7|8132.3|8131.2|8128.8|195
1750135800000|2025-06-17 04:50:00|8134.1|8131.7|8135.2|8132.8|8135.3|8132.9|8133.7|8131.3|279
1750136100000|2025-06-17 04:55:00|8135.1|8132.7|8136.8|8134.4|8137.7|8135.3|8135.1|8132.7|236
1750136400000|2025-06-17 05:00:00|8136.9|8134.5|8137.7|8135.3|8138.6|8136.2|8135.3|8132.9|114
1750136700000|2025-06-17 05:05:00|8137.6|8135.2|8136.3|8133.9|8137.6|8135.2|8135.2|8132.8|109
1750137000000|2025-06-17 05:10:00|8136.2|8133.8|8135.9|8133.5|8136.4|8134|8135.3|8132.9|80
1750137300000|2025-06-17 05:15:00|8136.1|8133.7|8135.1|8132.7|8137|8134.6|8135|8132.6|154
1750137600000|2025-06-17 05:20:00|8135.2|8132.8|8135.2|8132.8|8136.1|8133.7|8134.7|8132.3|132
1750137900000|2025-06-17 05:25:00|8135.4|8133|8135.2|8132.8|8135.8|8133.4|8134.3|8131.9|119
1750138200000|2025-06-17 05:30:00|8135.3|8132.9|8136.6|8134.2|8137|8134.6|8135|8132.6|112
1750138500000|2025-06-17 05:35:00|8136.7|8134.3|8136.7|8134.3|8136.9|8134.5|8135.5|8133.1|112
1750138800000|2025-06-17 05:40:00|8136.9|8134.5|8135.9|8133.5|8136.9|8134.5|8135.5|8133.1|136
1750139100000|2025-06-17 05:45:00|8136|8133.6|8136.3|8133.9|8136.6|8134.2|8134.8|8132.4|106
1750139400000|2025-06-17 05:50:00|8136.5|8134.1|8135.4|8133|8136.8|8134.4|8135.3|8132.9|150
1750139700000|2025-06-17 05:55:00|8135.2|8132.8|8133.3|8130.9|8135.7|8133.3|8133.2|8130.9|196
1750140000000|2025-06-17 06:00:00|8133.2|8130.8|8135.8|8134.3|8137.3|8135.1|8132.8|8130.8|256
1750140300000|2025-06-17 06:05:00|8136.3|8133.9|8136.8|8134.4|8137|8135|8135.4|8133.6|116
1750140600000|2025-06-17 06:10:00|8137|8134.6|8137|8134.6|8139.2|8136.8|8136.9|8134.5|125
1750140900000|2025-06-17 06:15:00|8136.8|8134.4|8138.2|8135.8|8138.9|8136.5|8134|8131.6|152
1750141200000|2025-06-17 06:20:00|8138.3|8135.9|8135.6|8133.2|8138.4|8136|8134.2|8131.8|146
1750141500000|2025-06-17 06:25:00|8135.7|8133.3|8135.6|8133.2|8138.3|8135.9|8135.2|8132.8|156
1750141800000|2025-06-17 06:30:00|8135.7|8133.3|8131.4|8129|8136.6|8134.2|8130.3|8127.9|224
1750142100000|2025-06-17 06:35:00|8131.3|8128.9|8130.6|8128.2|8131.3|8128.9|8129.7|8127.3|219
1750142400000|2025-06-17 06:40:00|8130.8|8128.4|8129.3|8126.9|8130.9|8128.5|8128.5|8126.1|169
1750142700000|2025-06-17 06:45:00|8129.1|8126.7|8125.2|8122.8|8131|8128.6|8124.5|8122.1|282
1750143000000|2025-06-17 06:50:00|8125.1|8122.7|8128.3|8125.9|8129.7|8127.3|8124|8122.3|252
1750143300000|2025-06-17 06:55:00|8128.4|8126|8126.3|8124.8|8128.4|8126|8125.5|8123.5|280
1750143600000|2025-06-17 07:00:00|8126.6|8125.1|8129.5|8127.1|8133.5|8131.3|8126.6|8124.7|374
1750143900000|2025-06-17 07:05:00|8129|8127.5|8127.1|8125.6|8129.6|8127.7|8125.8|8123.8|299
1750144200000|2025-06-17 07:10:00|8127|8125.5|8129.5|8127.1|8130.8|8128.7|8127|8125.3|266
1750144500000|2025-06-17 07:15:00|8129.4|8127|8129|8126.6|8130.4|8128.1|8127.3|8124.9|200
1750144800000|2025-06-17 07:20:00|8129.1|8126.7|8129.9|8128.4|8131.3|8129.2|8128.2|8126.6|250
1750145100000|2025-06-17 07:25:00|8130|8128.5|8128.5|8126.1|8130.6|8128.9|8125.9|8124.1|212
1750145400000|2025-06-17 07:30:00|8128.4|8126|8135.2|8133.7|8135.5|8134|8128.4|8126|202
1750145700000|2025-06-17 07:35:00|8135.1|8133.6|8137.3|8134.9|8138.4|8136.3|8133.3|8131.2|223
1750146000000|2025-06-17 07:40:00|8137.2|8134.8|8133.2|8130.8|8137.9|8135.5|8131.3|8129.6|249
1750146300000|2025-06-17 07:45:00|8133.3|8130.9|8124.8|8122|8133.3|8130.9|8124.1|8122|350
1750146600000|2025-06-17 07:50:00|8124.9|8122.1|8125.3|8122.9|8126.4|8123.6|8121.3|8119.3|337
1750146900000|2025-06-17 07:55:00|8124.9|8123.4|8126.7|8125.2|8127.3|8125.4|8124.3|8122.6|201
1750147200000|2025-06-17 08:00:00|8127|8125.5|8127.8|8125.4|8129.5|8127.1|8123.8|8122.3|331
1750147500000|2025-06-17 08:05:00|8127.7|8125.3|8127.2|8124.8|8129|8127|8126.3|8123.9|167
1750147800000|2025-06-17 08:10:00|8127.3|8124.9|8125.5|8123.1|8128|8125.6|8125|8122.6|163
1750148100000|2025-06-17 08:15:00|8125.4|8123|8123.5|8121.1|8125.9|8123.7|8122.9|8120.7|212
1750148400000|2025-06-17 08:20:00|8123.4|8121|8125.7|8123.3|8126.4|8124|8122.6|8120.4|199
1750148700000|2025-06-17 08:25:00|8125.8|8123.4|8127.2|8124.8|8129.4|8127.2|8125.4|8123|211
1750149000000|2025-06-17 08:30:00|8126.7|8124.3|8129.9|8127.5|8130.1|8127.7|8126.2|8123.8|168
1750149300000|2025-06-17 08:35:00|8129.8|8127.4|8126.7|8124.3|8129.8|8127.5|8126.7|8124.3|118
1750149600000|2025-06-17 08:40:00|8127.5|8125.1|8126|8123.6|8128|8125.6|8125.3|8123.2|126
1750149900000|2025-06-17 08:45:00|8126.1|8123.7|8127.1|8124.7|8127.2|8125|8125|8122.6|109
1750150200000|2025-06-17 08:50:00|8127|8124.6|8125.8|8123.4|8127.9|8126|8123.4|8121.7|229
1750150500000|2025-06-17 08:55:00|8126.3|8123.9|8129.6|8127.2|8130|8127.6|8124.7|8122.3|276
1750150800000|2025-06-17 09:00:00|8129.7|8127.3|8130.1|8127.7|8133|8130.6|8128.4|8126|308
1750151100000|2025-06-17 09:05:00|8130|8127.6|8131.7|8129.3|8132.7|8130.3|8129|8126.6|272
1750151400000|2025-06-17 09:10:00|8131.8|8129.4|8130.3|8127.9|8132.7|8130.3|8129.5|8127.1|183
1750151700000|2025-06-17 09:15:00|8130.5|8128.1|8131.6|8129.2|8133.3|8130.9|8129.3|8126.9|234
1750152000000|2025-06-17 09:20:00|8131.7|8129.3|8130.2|8127.8|8132.3|8130.2|8126.5|8124.1|324
1750152300000|2025-06-17 09:25:00|8130.4|8128|8128.5|8126.1|8130.8|8128.4|8128.1|8125.7|186
1750152600000|2025-06-17 09:30:00|8128.4|8126|8127.5|8125.1|8129.1|8126.7|8126.7|8124.3|211
1750152900000|2025-06-17 09:35:00|8127.3|8124.9|8129.1|8126.7|8129.7|8127.3|8127.2|8124.8|170
1750153200000|2025-06-17 09:40:00|8128.9|8126.5|8128.6|8126.2|8130.3|8127.9|8127.3|8124.9|163
1750153500000|2025-06-17 09:45:00|8128.3|8125.9|8128.4|8126|8130.2|8127.8|8128|8125.6|139
1750153800000|2025-06-17 09:50:00|8128.1|8125.7|8126.3|8124.8|8128.3|8125.9|8125.9|8123.9|199
1750154100000|2025-06-17 09:55:00|8126.4|8124.9|8127.8|8125.4|8128.7|8126.3|8125.5|8123.5|206
1750154400000|2025-06-17 10:00:00|8127.7|8125.3|8126.8|8124.4|8128|8125.6|8126.5|8124.1|160
1750154700000|2025-06-17 10:05:00|8126.9|8124.5|8127.4|8125.9|8129.3|8126.9|8126.4|8124|145
1750155000000|2025-06-17 10:10:00|8127.3|8125.8|8126.2|8123.8|8127.9|8125.8|8124.9|8122.5|182
1750155300000|2025-06-17 10:15:00|8126.4|8124|8124.9|8122.5|8126.5|8124.1|8124.7|8122.3|113
1750155600000|2025-06-17 10:20:00|8125|8122.6|8126.4|8124|8126.4|8124|8124.6|8122.2|108
1750155900000|2025-06-17 10:25:00|8126.5|8124.1|8127.7|8125.3|8128.4|8126|8126.3|8123.9|147
1750156200000|2025-06-17 10:30:00|8127.9|8125.5|8127.2|8124.8|8128.3|8125.9|8126.6|8124.2|111
1750156500000|2025-06-17 10:35:00|8127.3|8124.9|8125.9|8123.5|8127.6|8125.2|8124.3|8121.9|171
1750156800000|2025-06-17 10:40:00|8125.8|8123.4|8124.1|8121.7|8125.9|8123.5|8123.8|8121.4|156
1750157100000|2025-06-17 10:45:00|8124|8121.6|8123.5|8121.1|8124.5|8122.1|8122.7|8120.3|135
1750157400000|2025-06-17 10:50:00|8123.4|8121|8123.1|8120.7|8123.8|8121.4|8122.5|8120.1|146
1750157700000|2025-06-17 10:55:00|8123.2|8120.8|8124.5|8122.1|8125.4|8123|8123.1|8120.7|172
1750158000000|2025-06-17 11:00:00|8124.6|8122.2|8124.2|8121.8|8125.5|8123.1|8123|8120.6|201
1750158300000|2025-06-17 11:05:00|8124|8121.6|8123.7|8121.3|8124.4|8122.3|8122.7|8120.8|106
1750158600000|2025-06-17 11:10:00|8123.5|8121.1|8122.9|8120.5|8123.8|8121.4|8122.4|8120.1|109
1750158900000|2025-06-17 11:15:00|8123|8120.6|8122.3|8120.8|8123.4|8121.4|8121.9|8120.2|93
1750159200000|2025-06-17 11:20:00|8122.4|8120.9|8122.1|8120.6|8123.3|8121.6|8121.6|8120.1|83
1750159500000|2025-06-17 11:25:00|8122.2|8120.7|8125.5|8124|8125.6|8124.1|8122.2|8120.7|116
1750159800000|2025-06-17 11:30:00|8125.6|8124.1|8123.7|8121.3|8125.6|8124.1|8122.5|8121|134
1750160100000|2025-06-17 11:35:00|8123.8|8121.4|8123.6|8122.1|8124.2|8122.7|8122.3|8120.6|104
1750160400000|2025-06-17 11:40:00|8123.7|8122.2|8124.6|8123.1|8125.2|8123.7|8123|8121.5|199
1750160700000|2025-06-17 11:45:00|8124.5|8123|8128.7|8126.3|8129|8126.7|8124.5|8123|137
1750161000000|2025-06-17 11:50:00|8128.9|8126.5|8132.9|8131.4|8135.6|8133.7|8128.1|8126.4|244
1750161300000|2025-06-17 11:55:00|8132.8|8131.3|8131.7|8130.2|8132.8|8131.3|8128.9|8127.2|329
1750161600000|2025-06-17 12:00:00|8131.8|8130.3|8131.5|8129.1|8133.9|8132.4|8130.8|8128.8|229
1750161900000|2025-06-17 12:05:00|8131.6|8129.2|8131.1|8129.6|8133.9|8131.9|8130.1|8127.7|209
1750162200000|2025-06-17 12:10:00|8131.2|8129.7|8131.8|8129.4|8132.4|8130.2|8129.6|8128|171
1750162500000|2025-06-17 12:15:00|8131.7|8129.3|8130.8|8129.3|8131.8|8129.4|8128|8126.5|202
1750162800000|2025-06-17 12:20:00|8130.7|8129.2|8129.9|8128.4|8131.5|8130|8129.8|8128.3|182
1750163100000|2025-06-17 12:25:00|8130.2|8128.7|8134.6|8130.3|8135.5|8133.5|8130.1|8128.6|299
1750163400000|2025-06-17 12:30:00|8134.4|8130.4|8132.2|8129.8|8136.7|8133.6|8125.2|8120.2|716
1750163700000|2025-06-17 12:35:00|8132.3|8129.9|8134.2|8132.7|8135.3|8133.3|8131|8128.8|398
1750164000000|2025-06-17 12:40:00|8134.3|8132.8|8137.4|8135.9|8139.8|8138.3|8134|8132.5|326
1750164300000|2025-06-17 12:45:00|8137.3|8135.8|8141.1|8138.7|8141.1|8139.1|8136|8134.4|264
1750164600000|2025-06-17 12:50:00|8141|8138.6|8139.3|8137.8|8144.5|8142.1|8137.9|8136.2|303
1750164900000|2025-06-17 12:55:00|8139.5|8138|8143.6|8142.1|8144.3|8142.8|8139|8137.5|354
1750165200000|2025-06-17 13:00:00|8143.3|8141.8|8140.1|8138.6|8144.3|8141.9|8139.7|8137.5|340
1750165500000|2025-06-17 13:05:00|8140|8138.5|8143|8140.6|8144.5|8142.8|8139.9|8137.9|274
1750165800000|2025-06-17 13:10:00|8143.1|8140.7|8142.9|8140.5|8144|8141.9|8139.9|8137.6|199
1750166100000|2025-06-17 13:15:00|8143|8140.6|8136.9|8134.5|8143.5|8141.1|8135.4|8133|243
1750166400000|2025-06-17 13:20:00|8136.5|8135|8138.6|8136.2|8139.2|8137.3|8136.3|8134.1|203
1750166700000|2025-06-17 13:25:00|8138.4|8136|8139.1|8137.6|8140|8138.1|8136|8134.1|259
1750167000000|2025-06-17 13:30:00|8139.7|8137.3|8140.2|8137.8|8141.5|8139.8|8138.5|8136.7|333
1750167300000|2025-06-17 13:35:00|8140.3|8137.9|8144.2|8142.7|8145.4|8143.1|8139.1|8137.2|368
1750167600000|2025-06-17 13:40:00|8144.1|8142.6|8145.1|8143.6|8148.7|8147.2|8142.9|8141.4|331
1750167900000|2025-06-17 13:45:00|8145.3|8143.8|8143.3|8141.8|8147.5|8146|8141.6|8140.1|252
1750168200000|2025-06-17 13:50:00|8143.4|8141.9|8144.6|8143.1|8146.4|8144.3|8143.4|8141.9|230
1750168500000|2025-06-17 13:55:00|8144.8|8143.3|8144.4|8142.9|8145.5|8143.9|8142.7|8141.2|183
1750168800000|2025-06-17 14:00:00|8144.5|8143|8150|8147.6|8150.3|8148.8|8143.6|8141.5|309
1750169100000|2025-06-17 14:05:00|8150.1|8147.7|8147.2|8144.8|8150.2|8148.2|8147|8144.8|257
1750169400000|2025-06-17 14:10:00|8147.3|8144.9|8145.8|8144.3|8147.6|8145.7|8143.9|8142|212
1750169700000|2025-06-17 14:15:00|8146|8144.5|8148|8145.6|8149.9|8147.7|8146|8144.3|315
1750170000000|2025-06-17 14:20:00|8147.9|8145.5|8144.5|8143|8149.7|8147.3|8144|8142.5|367
1750170300000|2025-06-17 14:25:00|8144|8142.5|8142|8140.5|8146.7|8144.9|8140.3|8138.6|382
1750170600000|2025-06-17 14:30:00|8142.2|8140.7|8157.5|8155.1|8159|8156.6|8142|8140.2|521
1750170900000|2025-06-17 14:35:00|8157.8|8155.4|8162.7|8160.3|8166|8163.6|8157.2|8154.8|452
1750171200000|2025-06-17 14:40:00|8163|8160.6|8164.6|8163.1|8165.1|8163.3|8160.9|8158.9|321
1750171500000|2025-06-17 14:45:00|8164.5|8163|8162.7|8160.3|8164.8|8163.3|8157.4|8155.6|404
1750171800000|2025-06-17 14:50:00|8162.8|8160.4|8157.7|8155.3|8163|8161.4|8157.2|8155.3|342
1750172100000|2025-06-17 14:55:00|8157.8|8155.4|8157.5|8156|8160.1|8158.6|8156.8|8155.3|244
1750172400000|2025-06-17 15:00:00|8157.6|8156.1|8155.6|8154.1|8158.9|8157.4|8155.1|8153.6|355
1750172700000|2025-06-17 15:05:00|8155.8|8154.3|8151.8|8150.3|8156.4|8154.9|8151.2|8149.7|230
1750173000000|2025-06-17 15:10:00|8151.9|8150.4|8146.5|8145|8153.3|8151.8|8145.9|8144.4|227
1750173300000|2025-06-17 15:15:00|8146.4|8144.9|8145.7|8144.2|8147|8145.5|8145.1|8143.6|173
1750173600000|2025-06-17 15:20:00|8145.8|8144.3|8144|8142.5|8148.9|8147.4|8142.9|8141.4|289
1750173900000|2025-06-17 15:25:00|8143.5|8142|8144.8|8143.3|8146.8|8145.2|8143.3|8141.5|175
1750174200000|2025-06-17 15:30:00|8144.9|8143.4|8143.2|8141.7|8145.4|8143.6|8143.1|8141.6|158
1750174500000|2025-06-17 15:35:00|8142.5|8141|8140.8|8139.3|8143.8|8141.7|8140.5|8138.3|222
1750174800000|2025-06-17 15:40:00|8140.9|8139.4|8141.1|8138.7|8142.4|8140.4|8139.8|8138.1|236
1750175100000|2025-06-17 15:45:00|8141|8138.6|8141.3|8139.8|8143.1|8141.1|8139.3|8137.3|161
1750175400000|2025-06-17 15:50:00|8141.4|8139.9|8144|8142.5|8145.3|8143.2|8141.4|8139.9|173
1750175700000|2025-06-17 15:55:00|8144.1|8142.6|8142.5|8141|8145.5|8143.6|8141.9|8140|191
1750176000000|2025-06-17 16:00:00|8142.6|8141.1|8141.5|8140|8143.9|8141.9|8141.4|8139.4|163
1750176300000|2025-06-17 16:05:00|8141.6|8140.1|8139.1|8137.6|8142|8140.5|8138.9|8137|174
1750176600000|2025-06-17 16:10:00|8139|8137.5|8136.5|8135|8140.7|8138.8|8135.6|8133.6|214
1750176900000|2025-06-17 16:15:00|8136.3|8134.8|8136.3|8134.8|8137.3|8135.6|8133.5|8131.8|181
1750177200000|2025-06-17 16:20:00|8136.4|8134.9|8137.3|8135.8|8138.3|8136.8|8135.8|8133.8|176
1750177500000|2025-06-17 16:25:00|8137.1|8135.6|8142.1|8140.6|8142.3|8140.8|8137.1|8135.6|229
1750177800000|2025-06-17 16:30:00|8142.2|8140.7|8142.3|8139.9|8146.4|8144.1|8141.6|8139.6|195
1750178100000|2025-06-17 16:35:00|8142.5|8140.1|8142.2|8140.7|8142.8|8141|8140.1|8138.1|150
1750178400000|2025-06-17 16:40:00|8142.4|8140.9|8144.5|8143|8146|8143.9|8142.4|8140.8|163
1750178700000|2025-06-17 16:45:00|8144.3|8142.8|8150.1|8147.7|8150.7|8148.3|8143.7|8141.3|289
1750179000000|2025-06-17 16:50:00|8149.9|8147.5|8152.5|8150.1|8152.7|8150.3|8147.8|8145.4|252
1750179300000|2025-06-17 16:55:00|8152.9|8150.5|8153|8150.6|8155|8152.6|8150.7|8148.3|383
1750179600000|2025-06-17 17:00:00|8152.9|8150.5|8152.9|8150.5|8153.9|8151.5|8150.8|8148.4|214
1750179900000|2025-06-17 17:05:00|8152.8|8150.4|8151.6|8149.2|8153|8150.6|8150.9|8148.5|175
1750180200000|2025-06-17 17:10:00|8151.9|8149.5|8154.3|8151.9|8155.2|8152.8|8151.9|8149.5|164
1750180500000|2025-06-17 17:15:00|8154.4|8152|8154.4|8152|8155.6|8153.2|8151.6|8149.2|299
1750180800000|2025-06-17 17:20:00|8154.3|8151.9|8153|8150.6|8155.6|8153.2|8151.5|8149.1|299
1750181100000|2025-06-17 17:25:00|8153.1|8150.7|8148.7|8146.3|8154.3|8151.9|8148|8146.3|285
1750181400000|2025-06-17 17:30:00|8148.5|8147|8149.5|8147.1|8150.7|8148.9|8146.6|8144.8|323
1750181700000|2025-06-17 17:35:00|8149.4|8147|8153.9|8151.5|8154.7|8152.3|8148.5|8146.4|254
1750182000000|2025-06-17 17:40:00|8153.8|8151.4|8155.2|8152.8|8155.9|8153.5|8152.7|8150.3|232
1750182300000|2025-06-17 17:45:00|8155.3|8152.9|8154.6|8152.2|8160|8157.6|8154.5|8152.1|491
1750182600000|2025-06-17 17:50:00|8154.7|8152.3|8157.5|8155.1|8158.4|8156|8152.6|8150.2|423
1750182900000|2025-06-17 17:55:00|8157.3|8154.9|8158.4|8156|8159|8156.6|8156.8|8154.4|333
1750183200000|2025-06-17 18:00:00|8158.3|8155.9|8158.2|8155.8|8160.1|8158.6|8157.6|8155.2|303
1750183500000|2025-06-17 18:05:00|8158.3|8155.9|8159.4|8157.9|8160.5|8158.8|8157.8|8155.6|206
1750183800000|2025-06-17 18:10:00|8159.6|8158.1|8160.8|8159.3|8161.2|8159.5|8157.5|8155.6|195
1750184100000|2025-06-17 18:15:00|8160.9|8159.4|8160.4|8158|8161.7|8159.7|8157.7|8155.6|200
1750184400000|2025-06-17 18:20:00|8160.5|8158.1|8160.5|8159|8161.4|8159.9|8159.2|8157.1|171
1750184700000|2025-06-17 18:25:00|8160.4|8158.9|8165.5|8163.1|8165.6|8163.6|8160.3|8158.8|162
1750185000000|2025-06-17 18:30:00|8165.7|8163.3|8164.8|8162.4|8165.7|8163.5|8162.5|8160.7|215
1750185300000|2025-06-17 18:35:00|8164.7|8162.3|8166.6|8164.2|8167|8164.9|8164.5|8162.1|140
1750185600000|2025-06-17 18:40:00|8166.5|8164.1|8164.7|8162.3|8167|8165.1|8163.6|8161.4|161
1750185900000|2025-06-17 18:45:00|8164.9|8162.5|8169.4|8167|8169.5|8167.1|8164.9|8162.5|233
1750186200000|2025-06-17 18:50:00|8169.3|8166.9|8168.4|8166|8171|8169.5|8167.3|8165|264
1750186500000|2025-06-17 18:55:00|8168.5|8166.1|8171.7|8169.3|8172.8|8170.7|8168.5|8166.1|282
1750186800000|2025-06-17 19:00:00|8171.5|8169.1|8169.7|8168.2|8172.5|8170.9|8169.2|8167.2|201
1750187100000|2025-06-17 19:05:00|8170|8167.6|8169.9|8167.5|8171|8169.1|8169|8166.7|155
1750187400000|2025-06-17 19:10:00|8169.8|8167.4|8170.8|8168.4|8171.1|8168.8|8168.7|8166.8|137
1750187700000|2025-06-17 19:15:00|8170.7|8168.3|8171.7|8169.3|8172.5|8170.1|8170.6|8168.2|101
1750188000000|2025-06-17 19:20:00|8171.8|8169.4|8169.9|8167.5|8172.6|8170.2|8169.2|8167.2|128
1750188300000|2025-06-17 19:25:00|8170|8167.6|8168.5|8166.1|8170.3|8168.3|8167.7|8165.7|130
1750188600000|2025-06-17 19:30:00|8168.4|8166|8167.8|8165.4|8169.7|8167.7|8167.1|8165.2|107
1750188900000|2025-06-17 19:35:00|8167.9|8165.5|8166.5|8164.1|8168.4|8166|8166.5|8164.1|89
1750189200000|2025-06-17 19:40:00|8166.3|8163.9|8167|8164.6|8167.4|8165|8166.3|8163.9|108
1750189500000|2025-06-17 19:45:00|8167.1|8164.7|8166.4|8164|8167.3|8164.9|8165|8162.6|108
1750189800000|2025-06-17 19:50:00|8166.2|8163.8|8166.9|8164.5|8167.1|8164.7|8165.2|8162.8|124
1750190100000|2025-06-17 19:55:00|8167|8164.6|8165.6|8163.2|8167.6|8165.5|8165.2|8163.2|275
1750190400000|2025-06-17 20:00:00|8165.7|8163.3|8167|8164.6|8167.7|8165.7|8165.2|8162.8|198
1750190700000|2025-06-17 20:05:00|8166.9|8164.5|8167.4|8165|8167.8|8165.4|8166.9|8164.5|80
1750191000000|2025-06-17 20:10:00|8167.5|8165.1|8169.8|8167.4|8170|8167.6|8167.5|8165.1|110
1750191300000|2025-06-17 20:15:00|8169.6|8167.2|8171|8168.6|8172|8169.6|8169.4|8167|83
1750191600000|2025-06-17 20:20:00|8171.1|8168.7|8169.8|8167.4|8172|8169.6|8169.4|8167|75
1750191900000|2025-06-17 20:25:00|8170.1|8167.3|8167.6|8165.2|8170.2|8167.6|8167.4|8165|110
1750192200000|2025-06-17 20:30:00|8167.9|8165.5|8168.8|8166.4|8169.5|8167.1|8167.2|8164.8|121
1750192500000|2025-06-17 20:35:00|8169|8166.6|8167.3|8164.9|8169|8166.6|8167.3|8164.9|50
1750192800000|2025-06-17 20:40:00|8167.1|8164.7|8169|8166.6|8169.3|8166.9|8167.1|8164.7|81
1750193100000|2025-06-17 20:45:00|8168.9|8166.5|8164.2|8161.8|8169.2|8166.8|8164.2|8161.8|194
1750193400000|2025-06-17 20:50:00|8163.9|8161.5|8163.9|8161.5|8164.2|8161.8|8162.4|8160|161
1750193700000|2025-06-17 20:55:00|8164.7|8160.8|8168|8161.5|8170.1|8163.6|8164.7|8159.8|271
1750194000000|2025-06-17 21:00:00|8165.6|8159.1|8159.5|8153|8165.6|8159.1|8158.4|8151.9|9
1750194300000|2025-06-17 21:05:00|8161.1|8154.6|8158.7|8152.2|8161.1|8154.6|8158.7|8152.2|4
1750194600000|2025-06-17 21:10:00|8162.7|8156.2|8164.2|8157.7|8164.2|8157.7|8162.4|8155.9|14
1750194900000|2025-06-17 21:15:00|8164.3|8157.8|8169|8162.5|8169|8162.5|8164.2|8157.7|76
1750195200000|2025-06-17 21:20:00|8169.1|8162.6|8164.5|8158|8169.1|8162.6|8164.4|8157.9|39
1750195500000|2025-06-17 21:25:00|8164.6|8158.1|8164.1|8157.6|8164.6|8158.1|8163.7|8157.2|54
1750195800000|2025-06-17 21:30:00|8164|8157.5|8163.3|8156.8|8164.2|8157.7|8163|8156.5|36
1750196100000|2025-06-17 21:35:00|8163.5|8157|8163.6|8157.1|8163.9|8157.4|8163.3|8156.8|32
1750196400000|2025-06-17 21:40:00|8163.7|8157.2|8164|8157.5|8164.4|8157.9|8163.2|8156.7|107
1750196700000|2025-06-17 21:45:00|8163.9|8157.4|8163.9|8157.4|8164.3|8157.8|8163.1|8156.6|81
1750197000000|2025-06-17 21:50:00|8164|8157.5|8166.4|8159.9|8166.8|8160.3|8163.8|8157.3|51
1750197300000|2025-06-17 21:55:00|8166.5|8160|8166.7|8160.2|8167.5|8161|8165.1|8158.6|46
1750197600000|2025-06-17 22:00:00|8167.8|8161.3|8167.5|8161|8168.8|8162.3|8166.5|8160|68
1750197900000|2025-06-17 22:05:00|8166.8|8161.8|8167.7|8164.1|8168.6|8164.3|8164.3|8159.3|45
1750198200000|2025-06-17 22:10:00|8167.6|8164|8167.5|8163.9|8168.3|8164.4|8166.3|8162.3|64
1750198500000|2025-06-17 22:15:00|8167.6|8164|8168.6|8165.9|8169|8166|8167.4|8163.9|409
1750198800000|2025-06-17 22:20:00|8168.7|8166|8167.5|8165.1|8169|8166.3|8167.2|8164.8|137
1750199100000|2025-06-17 22:25:00|8167.6|8165.2|8166.3|8163.9|8167.6|8165.2|8166.2|8163.8|56
1750199400000|2025-06-17 22:30:00|8166.6|8164.2|8170|8167.6|8170|8167.6|8166.2|8163.8|76
1750199700000|2025-06-17 22:35:00|8169.9|8167.5|8170.9|8168.5|8171.7|8169.3|8169.2|8166.8|87
1750200000000|2025-06-17 22:40:00|8170.8|8168.4|8170|8167.6|8171.7|8169.3|8170|8167.6|129
1750200300000|2025-06-17 22:45:00|8170.3|8167.9|8171.2|8168.8|8171.3|8168.8|8169.8|8167.4|192
1750200600000|2025-06-17 22:50:00|8171|8168.6|8172.6|8169.5|8172.7|8169.9|8171|8168.6|237
1750200900000|2025-06-17 22:55:00|8172.5|8169.6|8172.2|8169.8|8173|8170.1|8172|8169.5|148
1750201200000|2025-06-17 23:00:00|8172.3|8169.9|8170.7|8168.3|8172.4|8170|8170.5|8168.1|81
1750201500000|2025-06-17 23:05:00|8170.6|8168.2|8170.1|8167.7|8170.6|8168.2|8169.4|8167|64
1750201800000|2025-06-17 23:10:00|8169.8|8167.4|8170.7|8168.3|8171.7|8169.3|8169.5|8167.1|55
1750202100000|2025-06-17 23:15:00|8170.3|8167.9|8170.3|8167.9|8170.9|8168.5|8170.2|8167.8|52
1750202400000|2025-06-17 23:20:00|8170.2|8167.8|8171.7|8169.3|8171.8|8169.4|8169.7|8167.3|105
1750202700000|2025-06-17 23:25:00|8171.9|8169.5|8170.4|8168|8172.1|8169.7|8170|8167.6|53
1750203000000|2025-06-17 23:30:00|8170.7|8168.3|8171.3|8168.9|8171.8|8169.3|8170.6|8168.1|36
1750203300000|2025-06-17 23:35:00|8171.5|8169.1|8173.2|8170.8|8173.3|8170.9|8171.2|8168.8|81
1750203600000|2025-06-17 23:40:00|8173.4|8171|8173.8|8171.4|8174.2|8171.8|8173.3|8170.8|62
1750203900000|2025-06-17 23:45:00|8173.6|8171.2|8172.4|8170|8173.8|8171.4|8172.4|8170|58
1750204200000|2025-06-17 23:50:00|8172.7|8170.3|8171.7|8169.3|8172.8|8170.4|8170.1|8167.7|119
1750204500000|2025-06-17 23:55:00|8171.5|8169.1|8170.4|8168|8171.5|8169.1|8169.8|8167.4|82
1750204800000|2025-06-18 00:00:00|8170.5|8168.1|8171.9|8169.5|8172.4|8170|8170.2|8167.8|232
1750205100000|2025-06-18 00:05:00|8171.8|8169.4|8169.4|8167|8172.2|8169.8|8165.5|8162.9|504
1750205400000|2025-06-18 00:10:00|8169.9|8167.5|8170.7|8168.3|8171.8|8169.4|8169.1|8166.7|251
1750205700000|2025-06-18 00:15:00|8171|8168.6|8170.6|8168.2|8173.2|8170.8|8170.5|8168.1|225
1750206000000|2025-06-18 00:20:00|8170.8|8168.4|8168.9|8166.5|8171|8168.6|8168.8|8166.4|207
1750206300000|2025-06-18 00:25:00|8169.2|8166.8|8169.8|8167.4|8171.8|8169.4|8168.8|8166.4|198
1750206600000|2025-06-18 00:30:00|8169.5|8167.1|8170.2|8167.8|8171|8168.6|8167.5|8165.1|172
1750206900000|2025-06-18 00:35:00|8170.3|8167.9|8170.1|8167.7|8172.3|8169.9|8169.5|8167.1|162
1750207200000|2025-06-18 00:40:00|8170.2|8167.8|8167.6|8165.2|8170.2|8167.8|8167.2|8164.8|190
1750207500000|2025-06-18 00:45:00|8167.7|8165.3|8167|8164.6|8168.2|8165.8|8166.1|8163.7|274
1750207800000|2025-06-18 00:50:00|8166.8|8164.4|8170.1|8167.7|8170.3|8167.9|8166.3|8163.9|316
1750208100000|2025-06-18 00:55:00|8169.9|8167.5|8170.2|8167.8|8171.2|8168.8|8168.7|8166.3|275
1750208400000|2025-06-18 01:00:00|8170.1|8167.7|8169|8166.6|8170.3|8167.9|8167|8164.7|278
1750208700000|2025-06-18 01:05:00|8168.9|8166.5|8169.8|8167.4|8170.4|8168|8168.5|8166.1|168
1750209000000|2025-06-18 01:10:00|8169.9|8167.5|8169.5|8167.1|8171.5|8169.1|8169|8166.6|163
1750209300000|2025-06-18 01:15:00|8169.4|8167|8169.4|8167|8170.3|8167.9|8168.1|8165.7|187
1750209600000|2025-06-18 01:20:00|8169.5|8167.1|8166.7|8164.3|8169.5|8167.1|8165.7|8163.3|157
1750209900000|2025-06-18 01:25:00|8166.6|8164.2|8165.4|8163|8166.8|8164.4|8164.3|8161.9|206
1750210200000|2025-06-18 01:30:00|8165.3|8162.9|8166.9|8164.5|8167.2|8164.8|8165|8162.6|163
1750210500000|2025-06-18 01:35:00|8167|8164.6|8168.1|8165.7|8168.4|8166|8166.3|8163.9|135
1750210800000|2025-06-18 01:40:00|8167.7|8165.3|8170.2|8167.8|8170.7|8168.3|8167.5|8165.1|166
1750211100000|2025-06-18 01:45:00|8170.3|8167.9|8170|8167.6|8171.6|8169.2|8168.9|8166.5|174
1750211400000|2025-06-18 01:50:00|8169.9|8167.5|8168.3|8165.9|8169.9|8167.5|8167.4|8165|177
1750211700000|2025-06-18 01:55:00|8168.2|8165.8|8165.8|8163.4|8168.2|8165.8|8164.7|8162.3|201
1750212000000|2025-06-18 02:00:00|8166.1|8163.7|8166|8163.6|8167.3|8164.9|8165.8|8163.4|163
1750212300000|2025-06-18 02:05:00|8166.1|8163.7|8167|8164.6|8167.6|8165.2|8166.1|8163.7|123
1750212600000|2025-06-18 02:10:00|8167.2|8164.8|8166.1|8163.7|8167.7|8165.3|8165.8|8163.4|113
1750212900000|2025-06-18 02:15:00|8166.6|8164.2|8165.1|8162.7|8166.8|8164.4|8164.8|8162.4|129
1750213200000|2025-06-18 02:20:00|8165.2|8162.8|8164.3|8161.9|8165.2|8162.8|8163.5|8161.1|127
1750213500000|2025-06-18 02:25:00|8164.2|8161.8|8165.9|8163.5|8166|8163.6|8163.4|8161|104
1750213800000|2025-06-18 02:30:00|8166|8163.6|8167.4|8165|8168|8165.6|8166|8163.6|107
1750214100000|2025-06-18 02:35:00|8167.3|8164.9|8168.7|8166.3|8169.5|8167.1|8167.2|8164.8|98
1750214400000|2025-06-18 02:40:00|8168.8|8166.4|8166.8|8164.4|8168.8|8166.4|8166.7|8164.3|125
1750214700000|2025-06-18 02:45:00|8166.7|8164.3|8166.5|8164.1|8167.2|8164.8|8165.9|8163.5|149
1750215000000|2025-06-18 02:50:00|8166.4|8164|8166.9|8164.5|8167.1|8164.7|8166.2|8163.8|67
1750215300000|2025-06-18 02:55:00|8166.8|8164.4|8165.1|8162.7|8166.8|8164.4|8164.7|8162.3|136
1750215600000|2025-06-18 03:00:00|8165.2|8162.8|8164.9|8162.5|8166.1|8163.7|8163.9|8161.5|97
1750215900000|2025-06-18 03:05:00|8164.8|8162.4|8165.4|8163|8165.7|8163.3|8164.3|8161.9|115
1750216200000|2025-06-18 03:10:00|8165.5|8163.1|8165|8162.6|8166.1|8163.7|8164|8161.6|116
1750216500000|2025-06-18 03:15:00|8165.1|8162.7|8165.5|8163.1|8165.7|8163.3|8163.7|8161.3|100
1750216800000|2025-06-18 03:20:00|8165.4|8163|8162.9|8160.5|8165.5|8163.1|8162.5|8160.1|116
1750217100000|2025-06-18 03:25:00|8163|8160.6|8163.5|8161.1|8164.4|8162|8161.9|8159.5|139
1750217400000|2025-06-18 03:30:00|8163.4|8161|8162.6|8160.2|8163.6|8161.2|8162|8159.6|113
1750217700000|2025-06-18 03:35:00|8162.5|8160.1|8162.9|8160.5|8164.1|8161.7|8162.2|8159.8|99
1750218000000|2025-06-18 03:40:00|8162.8|8160.4|8165.2|8162.8|8165.9|8163.5|8162.8|8160.4|95
1750218300000|2025-06-18 03:45:00|8165.3|8162.9|8165.5|8163.1|8165.8|8163.4|8164.4|8162|88
1750218600000|2025-06-18 03:50:00|8165.4|8163|8165.8|8163.4|8166.2|8163.8|8164.7|8162.3|125
1750218900000|2025-06-18 03:55:00|8165.9|8163.5|8165.8|8163.4|8166.9|8164.5|8165.4|8163|94
1750219200000|2025-06-18 04:00:00|8165.7|8163.3|8166.4|8164.9|8167.4|8165|8165.6|8163.2|75
1750219500000|2025-06-18 04:05:00|8166.3|8164.8|8167.6|8165.2|8168.8|8166.4|8166.2|8164.3|102
1750219800000|2025-06-18 04:10:00|8167.8|8165.4|8168.4|8166|8169.7|8167.3|8167.6|8165.2|67
1750220100000|2025-06-18 04:15:00|8168.2|8165.8|8168.5|8166.1|8169|8166.6|8167.8|8165.4|56
1750220400000|2025-06-18 04:20:00|8168.3|8165.9|8168.7|8166.3|8168.8|8166.4|8167.4|8165|88
1750220700000|2025-06-18 04:25:00|8169|8166.6|8167.2|8164.8|8169|8166.6|8166.8|8164.4|70
1750221000000|2025-06-18 04:30:00|8167|8164.6|8166.3|8163.9|8167.5|8165.1|8165.8|8163.4|83
1750221300000|2025-06-18 04:35:00|8166.4|8164|8166.8|8164.4|8166.8|8164.4|8164.8|8162.4|97
1750221600000|2025-06-18 04:40:00|8166.7|8164.3|8166.4|8164|8166.9|8164.5|8165.7|8163.3|87
1750221900000|2025-06-18 04:45:00|8166.2|8163.8|8166.3|8163.9|8167|8164.6|8165.5|8163.1|82
1750222200000|2025-06-18 04:50:00|8166.7|8164.3|8165.7|8163.3|8166.7|8164.3|8165.2|8162.8|62
1750222500000|2025-06-18 04:55:00|8165.6|8163.2|8165.9|8163.5|8166|8163.6|8163.7|8161.3|121
1750222800000|2025-06-18 05:00:00|8166|8163.6|8165|8162.6|8166.8|8164.4|8165|8162.6|99
1750223100000|2025-06-18 05:05:00|8165.1|8162.7|8166.7|8164.3|8166.7|8164.3|8165.1|8162.7|75
1750223400000|2025-06-18 05:10:00|8166.5|8164.1|8166.6|8164.2|8167.2|8164.8|8166.1|8163.7|76
1750223700000|2025-06-18 05:15:00|8166.5|8164.1|8165.8|8163.4|8167.1|8164.7|8165.4|8163|92
1750224000000|2025-06-18 05:20:00|8166|8163.6|8166.2|8163.8|8166.4|8164|8165.7|8163.3|95
1750224300000|2025-06-18 05:25:00|8166.1|8163.7|8165.5|8163.1|8166.6|8164.2|8165.2|8162.8|99
1750224600000|2025-06-18 05:30:00|8165.7|8163.3|8165.3|8162.9|8167|8164.6|8165.1|8162.7|123
1750224900000|2025-06-18 05:35:00|8165.2|8162.8|8164.5|8162.1|8165.2|8162.8|8163.8|8161.4|112
1750225200000|2025-06-18 05:40:00|8164.6|8162.2|8164.7|8162.3|8165.9|8163.5|8164.5|8162.1|132
1750225500000|2025-06-18 05:45:00|8164.8|8162.4|8165.7|8163.3|8165.9|8163.5|8163.6|8161.2|99
1750225800000|2025-06-18 05:50:00|8165.5|8163.1|8166.3|8163.9|8167|8164.6|8165.1|8162.7|116
1750226100000|2025-06-18 05:55:00|8165.6|8163.2|8164.5|8162.1|8166.1|8163.7|8163.9|8161.5|181
1750226400000|2025-06-18 06:00:00|8164.4|8162|8167.8|8165.4|8168.7|8166.3|8164.1|8161.7|258
1750226700000|2025-06-18 06:05:00|8167.9|8165.5|8166.6|8164.2|8169.7|8167.3|8166.4|8164|223
1750227000000|2025-06-18 06:10:00|8166.5|8164.1|8164.9|8162.5|8168.4|8166|8164.8|8162.4|173
1750227300000|2025-06-18 06:15:00|8165|8162.6|8165.8|8163.4|8166.5|8164.1|8163|8160.6|239
1750227600000|2025-06-18 06:20:00|8166|8163.6|8162.2|8159.8|8166.6|8164.2|8162|8159.6|159
1750227900000|2025-06-18 06:25:00|8162.3|8159.9|8162.9|8160.5|8163.8|8161.4|8161.9|8159.5|259
1750228200000|2025-06-18 06:30:00|8163|8160.6|8162.5|8160.1|8164.2|8161.8|8161.8|8159.4|151
1750228500000|2025-06-18 06:35:00|8162.6|8160.2|8163.7|8161.3|8164|8161.6|8160.7|8158.4|136
1750228800000|2025-06-18 06:40:00|8163.5|8161.1|8162.7|8160.3|8163.7|8161.3|8162.3|8159.9|133
1750229100000|2025-06-18 06:45:00|8162.8|8160.4|8160.3|8157.9|8163.8|8161.4|8159.9|8157.5|134
1750229400000|2025-06-18 06:50:00|8160.2|8157.8|8155.2|8152.8|8160.2|8157.8|8155|8152.6|171
1750229700000|2025-06-18 06:55:00|8155.3|8152.9|8155.4|8153.9|8157.4|8155|8154.9|8152.5|232
1750230000000|2025-06-18 07:00:00|8155.3|8153.8|8158.4|8156|8158.9|8156.5|8155.2|8153.6|285
1750230300000|2025-06-18 07:05:00|8158.3|8155.9|8161.3|8159.8|8162|8160.1|8157.5|8155.2|263
1750230600000|2025-06-18 07:10:00|8162|8159.6|8164.7|8162.3|8164.7|8162.3|8161.3|8159.3|158
1750230900000|2025-06-18 07:15:00|8164.9|8162.5|8167.8|8165.4|8167.8|8166|8164.4|8162.5|193
1750231200000|2025-06-18 07:20:00|8167.9|8165.5|8167.8|8165.4|8169.6|8167.4|8166.7|8164.8|199
1750231500000|2025-06-18 07:25:00|8167.6|8165.2|8170.4|8168.9|8172.2|8169.8|8165.7|8163.3|172
1750231800000|2025-06-18 07:30:00|8170.5|8169|8167.8|8166.3|8172.5|8171|8167.8|8165.6|195
1750232100000|2025-06-18 07:35:00|8168.4|8166|8168|8166.5|8168.9|8167.4|8166.2|8164.3|180
1750232400000|2025-06-18 07:40:00|8167.9|8166.4|8169|8167.5|8169.6|8168.1|8167.9|8165.8|138
1750232700000|2025-06-18 07:45:00|8169.3|8167.8|8170|8167.6|8171.7|8169.6|8167.7|8166|158
1750233000000|2025-06-18 07:50:00|8170.1|8167.7|8168.7|8166.3|8170.2|8167.8|8168|8165.6|119
1750233300000|2025-06-18 07:55:00|8168.6|8166.2|8167|8164.6|8169.2|8166.8|8165.8|8163.6|156
1750233600000|2025-06-18 08:00:00|8166.8|8165.3|8167.2|8165.7|8167.8|8166.3|8165.5|8164|150
1750233900000|2025-06-18 08:05:00|8167|8165.5|8170.2|8167.8|8170.4|8168|8166.7|8165.2|143
1750234200000|2025-06-18 08:10:00|8170|8167.6|8171.7|8169.3|8172.6|8170.2|8170|8167.6|138
1750234500000|2025-06-18 08:15:00|8171.8|8169.4|8171.1|8168.7|8173.9|8171.5|8170.9|8168.5|159
1750234800000|2025-06-18 08:20:00|8171.3|8168.9|8169.9|8167.5|8171.8|8169.4|8169.2|8166.8|157
1750235100000|2025-06-18 08:25:00|8169.8|8167.4|8169.5|8168|8170.9|8169.1|8169|8167.2|150
1750235400000|2025-06-18 08:30:00|8169.6|8168.1|8171.2|8169.7|8171.8|8170.3|8168|8166.3|170
1750235700000|2025-06-18 08:35:00|8171.3|8169.8|8173.3|8170.9|8173.6|8171.4|8170.9|8169.1|137
1750236000000|2025-06-18 08:40:00|8173.2|8170.8|8172.3|8169.9|8174.1|8171.9|8171.1|8169.2|136
1750236300000|2025-06-18 08:45:00|8172.4|8170|8170.7|8168.3|8172.9|8170.9|8170.3|8167.9|138
1750236600000|2025-06-18 08:50:00|8170.8|8168.4|8172.3|8169.9|8173.1|8170.7|8170.7|8168.4|152
1750236900000|2025-06-18 08:55:00|8172.2|8169.8|8173.3|8170.9|8175|8172.6|8171.9|8169.6|207
1750237200000|2025-06-18 09:00:00|8173.4|8171|8179.5|8178|8180.8|8178.4|8173.3|8170.9|175
1750237500000|2025-06-18 09:05:00|8179.4|8177.9|8178.5|8176.1|8180.3|8178.5|8177.3|8175.6|176
1750237800000|2025-06-18 09:10:00|8178.7|8176.3|8176|8173.6|8179.2|8176.8|8175.1|8172.7|145
1750238100000|2025-06-18 09:15:00|8176.1|8173.7|8175.9|8173.5|8177.3|8174.9|8175.6|8173.2|137
1750238400000|2025-06-18 09:20:00|8175.8|8173.4|8176.6|8174.2|8176.7|8174.3|8174.5|8172.2|146
1750238700000|2025-06-18 09:25:00|8176.8|8174.4|8176.1|8173.7|8177.8|8175.9|8175.7|8173.3|134
1750239000000|2025-06-18 09:30:00|8176.2|8173.8|8177.3|8174.9|8178.1|8175.7|8176|8173.6|168
1750239300000|2025-06-18 09:35:00|8177.2|8174.8|8175.1|8173.6|8177.5|8175.1|8173.2|8171.7|101
1750239600000|2025-06-18 09:40:00|8175|8173.5|8177|8175.5|8178|8176.2|8175|8173.5|126
1750239900000|2025-06-18 09:45:00|8177.1|8175.6|8178.2|8175.8|8180.3|8178.2|8177.1|8175.6|161
1750240200000|2025-06-18 09:50:00|8178.3|8175.9|8178.6|8176.2|8181.5|8179.2|8177.7|8175.7|198
1750240500000|2025-06-18 09:55:00|8178.8|8176.4|8178.9|8177.4|8180.7|8178.3|8178.5|8176.3|167
1750240800000|2025-06-18 10:00:00|8179|8177.5|8176.3|8173.9|8180.8|8178.5|8175.8|8173.4|161
1750241100000|2025-06-18 10:05:00|8176.2|8173.8|8173|8170.6|8176.2|8173.8|8172|8169.6|130
1750241400000|2025-06-18 10:10:00|8172.9|8170.5|8174.4|8172.9|8176|8173.7|8170.5|8168.1|120
1750241700000|2025-06-18 10:15:00|8174.9|8172.5|8174.6|8172.2|8175.3|8173.3|8173.8|8171.6|121
1750242000000|2025-06-18 10:20:00|8174.5|8172.1|8174.4|8172|8175.4|8173|8173.7|8171.3|143
1750242300000|2025-06-18 10:25:00|8174.5|8172.1|8171.9|8170.4|8174.5|8172.1|8171.9|8169.9|103
1750242600000|2025-06-18 10:30:00|8172.1|8170.6|8174.5|8172.1|8174.9|8172.5|8172.1|8170|171
1750242900000|2025-06-18 10:35:00|8174.2|8171.8|8173.4|8171|8174.5|8172.6|8172|8170.3|118
1750243200000|2025-06-18 10:40:00|8173.3|8170.9|8173.3|8170.9|8173.7|8171.5|8172|8169.8|124
1750243500000|2025-06-18 10:45:00|8173.4|8171|8172.4|8170|8173.6|8171.4|8170.5|8168.1|124
1750243800000|2025-06-18 10:50:00|8172.2|8169.8|8174.7|8172.3|8175.5|8173.5|8172|8169.6|179
1750244100000|2025-06-18 10:55:00|8174.8|8172.4|8171.1|8169.6|8175.6|8174|8170.6|8168.6|187
1750244400000|2025-06-18 11:00:00|8171.3|8169.8|8179.2|8177.7|8180.1|8178.1|8170.4|8168.9|180
1750244700000|2025-06-18 11:05:00|8179.4|8177.9|8177.8|8175.4|8180.8|8178.8|8177|8174.9|120
1750245000000|2025-06-18 11:10:00|8177.7|8175.3|8176.8|8174.4|8178.9|8176.9|8176.7|8174.3|108
1750245300000|2025-06-18 11:15:00|8176.7|8174.3|8178.3|8175.9|8178.3|8176.5|8176.4|8174.2|105
1750245600000|2025-06-18 11:20:00|8178.2|8175.8|8178.6|8176.2|8181.7|8179.6|8177.3|8175.3|119
1750245900000|2025-06-18 11:25:00|8178.5|8176.1|8181.8|8179.4|8182.7|8181|8178|8176|202
1750246200000|2025-06-18 11:30:00|8181.6|8179.2|8178|8176.5|8183.1|8180.8|8177.8|8175.7|219
1750246500000|2025-06-18 11:35:00|8178.2|8176.7|8178.4|8176.9|8179.2|8177.4|8177.4|8175.6|134
1750246800000|2025-06-18 11:40:00|8178.3|8176.8|8178.3|8176.8|8179.1|8177.2|8177.6|8175.7|118
1750247100000|2025-06-18 11:45:00|8178.4|8176.9|8177.3|8175.8|8178.6|8177.1|8176.9|8174.9|124
1750247400000|2025-06-18 11:50:00|8177.4|8175.9|8177.4|8175|8178.4|8176.4|8176.7|8174.8|126
1750247700000|2025-06-18 11:55:00|8177.3|8174.9|8174.3|8171.9|8177.3|8175.1|8174.2|8171.9|214
1750248000000|2025-06-18 12:00:00|8174.6|8172.2|8174.5|8173|8177.1|8175|8173.4|8171.3|169
1750248300000|2025-06-18 12:05:00|8174.4|8172.9|8171.5|8170|8174.8|8172.9|8170.7|8168.4|135
1750248600000|2025-06-18 12:10:00|8171.6|8170.1|8168.1|8166.6|8172.1|8170.3|8168.1|8166.6|148
1750248900000|2025-06-18 12:15:00|8168|8166.5|8164.1|8162.6|8168.6|8166.6|8163.8|8161.9|167
1750249200000|2025-06-18 12:20:00|8164.2|8162.7|8164.3|8161.9|8168.3|8166.3|8163.1|8161.1|160
1750249500000|2025-06-18 12:25:00|8164.6|8162.2|8169.7|8164.7|8169.7|8167.3|8164.3|8162.2|375
1750249800000|2025-06-18 12:30:00|8169.6|8164.6|8168.2|8166.7|8170.6|8168.2|8167.8|8163.6|267
1750250100000|2025-06-18 12:35:00|8168.8|8166.4|8170.4|8168.9|8170.7|8169|8167.2|8164.8|205
1750250400000|2025-06-18 12:40:00|8170.3|8168.8|8170.4|8168|8171.5|8169.3|8167.6|8165.7|214
1750250700000|2025-06-18 12:45:00|8170.3|8167.9|8171|8168.6|8174.7|8172.6|8169.4|8167.5|246
1750251000000|2025-06-18 12:50:00|8170.9|8168.5|8169.2|8166.8|8171|8169|8168.5|8166.1|241
1750251300000|2025-06-18 12:55:00|8168.7|8167.2|8168|8165.6|8169.2|8167.7|8165|8163.1|219
1750251600000|2025-06-18 13:00:00|8168.1|8165.7|8171.5|8169.1|8171.8|8169.4|8168.1|8165.7|220
1750251900000|2025-06-18 13:05:00|8171.3|8168.9|8168.5|8166.1|8171.8|8169.4|8168.2|8165.8|186
1750252200000|2025-06-18 13:10:00|8168.3|8165.9|8170.7|8168.3|8171.2|8168.8|8168.3|8165.9|154
1750252500000|2025-06-18 13:15:00|8171.2|8168.8|8172.9|8170.5|8173.1|8170.7|8170|8167.6|178
1750252800000|2025-06-18 13:20:00|8172.8|8170.4|8174.2|8171.8|8176.5|8174.5|8172.8|8170.4|221
1750253100000|2025-06-18 13:25:00|8174|8171.6|8172.7|8170.3|8175.1|8172.7|8172.1|8169.7|181
1750253400000|2025-06-18 13:30:00|8172.8|8170.4|8176.3|8173.9|8176.7|8174.8|8172.6|8170.2|301
1750253700000|2025-06-18 13:35:00|8176.2|8173.8|8174.7|8172.3|8178.7|8176.3|8173.4|8171|353
1750254000000|2025-06-18 13:40:00|8174.6|8172.2|8177|8174.6|8177.9|8176.1|8173.4|8171|297
1750254300000|2025-06-18 13:45:00|8176.9|8174.5|8175.7|8173.3|8176.9|8174.7|8172.6|8170.2|273
1750254600000|2025-06-18 13:50:00|8175.6|8173.2|8175.8|8173.4|8176.5|8174.2|8173.4|8171.3|266
1750254900000|2025-06-18 13:55:00|8175.7|8173.3|8175.6|8174.1|8177.9|8175.5|8174.5|8172.3|290
1750255200000|2025-06-18 14:00:00|8175.7|8174.2|8167.3|8164.9|8179.1|8177.3|8166.8|8164.4|628
1750255500000|2025-06-18 14:05:00|8167.5|8165.1|8171.7|8169.3|8172.8|8170.4|8167.4|8165|595
1750255800000|2025-06-18 14:10:00|8171.6|8169.2|8169|8166.6|8176.4|8174.9|8167.6|8165.2|444
1750256100000|2025-06-18 14:15:00|8168.9|8166.5|8175.4|8173|8175.4|8173|8168.7|8166.3|354
1750256400000|2025-06-18 14:20:00|8175.3|8172.9|8174.5|8172.1|8176.7|8174.3|8171.7|8169.3|521
1750256700000|2025-06-18 14:25:00|8174.7|8172.3|8177.1|8174.7|8179.2|8177.3|8174.2|8171.8|365
1750257000000|2025-06-18 14:30:00|8177.5|8175.1|8176.8|8175.3|8179|8176.6|8175.6|8173.2|309
1750257300000|2025-06-18 14:35:00|8176.7|8175.2|8179.1|8176.7|8181.5|8179.7|8176|8173.6|314
1750257600000|2025-06-18 14:40:00|8179|8176.6|8178.8|8176.4|8180.3|8178.6|8174.9|8173.3|384
1750257900000|2025-06-18 14:45:00|8178.5|8176.1|8177.9|8175.5|8184.4|8182|8176.9|8174.6|331
1750258200000|2025-06-18 14:50:00|8178|8175.6|8175.3|8173.8|8180.4|8178|8173.6|8171.8|361
1750258500000|2025-06-18 14:55:00|8175.2|8173.7|8179.1|8177.6|8180|8178.5|8174.7|8173|387
1750258800000|2025-06-18 15:00:00|8179.2|8177.7|8176.5|8175|8180.5|8179|8176.5|8175|304
1750259100000|2025-06-18 15:05:00|8176.7|8175.2|8176.9|8175.4|8177.8|8176.3|8176|8174.3|177
1750259400000|2025-06-18 15:10:00|8176.8|8175.3|8175.2|8173.7|8178|8176.5|8174.7|8173.2|176
1750259700000|2025-06-18 15:15:00|8175.3|8173.8|8174.9|8173.4|8176.5|8175|8174.3|8172.8|160
1750260000000|2025-06-18 15:20:00|8174.8|8173.3|8174.7|8173.2|8176.8|8175.3|8173.9|8172.4|184
1750260300000|2025-06-18 15:25:00|8174.6|8173.1|8170.5|8169|8176|8174.5|8170.4|8168.6|209
1750260600000|2025-06-18 15:30:00|8170.6|8169.1|8174.9|8173.4|8175.3|8173.6|8170.1|8168.6|193
1750260900000|2025-06-18 15:35:00|8174.5|8173|8175.3|8172.9|8176.6|8174.8|8173.9|8171.6|207
1750261200000|2025-06-18 15:40:00|8175.2|8172.8|8175.3|8173.8|8178.3|8176.4|8174.5|8172.6|218
1750261500000|2025-06-18 15:45:00|8175.5|8173.1|8176.2|8173.8|8177.4|8175.9|8174.1|8172.5|179
1750261800000|2025-06-18 15:50:00|8176.3|8173.9|8174.2|8172.7|8176.3|8174.4|8174.1|8172.3|186
1750262100000|2025-06-18 15:55:00|8173.9|8172.4|8175.2|8173.7|8176.6|8174.7|8173.9|8172.4|201
1750262400000|2025-06-18 16:00:00|8175.6|8173.2|8170.5|8168.1|8175.6|8173.2|8170.1|8168|176
1750262700000|2025-06-18 16:05:00|8170.6|8168.2|8171.8|8170.3|8172.1|8170.6|8169.1|8167.2|181
1750263000000|2025-06-18 16:10:00|8171.7|8170.2|8172.4|8170.9|8173|8171.5|8171.3|8169.8|157
1750263300000|2025-06-18 16:15:00|8172.3|8170.8|8173.9|8172.4|8173.9|8172.4|8171.5|8170|142
1750263600000|2025-06-18 16:20:00|8173.4|8171.9|8172.8|8171.3|8174.3|8172.8|8172.1|8170.6|116
1750263900000|2025-06-18 16:25:00|8172.7|8171.2|8173.1|8171.6|8173.6|8172.1|8171.5|8170|106
1750264200000|2025-06-18 16:30:00|8173.2|8171.7|8173.2|8170.8|8174.1|8172|8172|8169.6|137
1750264500000|2025-06-18 16:35:00|8173.1|8170.7|8173.7|8171.3|8173.7|8171.9|8172|8169.6|144
1750264800000|2025-06-18 16:40:00|8173.9|8171.5|8177|8174.6|8177.5|8175.1|8173.5|8171.1|113
1750265100000|2025-06-18 16:45:00|8176.9|8174.5|8177.5|8175.1|8178.5|8176.1|8176.8|8174.4|96
1750265400000|2025-06-18 16:50:00|8177.4|8175|8179|8176.6|8179|8176.8|8177.2|8174.8|109
1750265700000|2025-06-18 16:55:00|8179.1|8176.7|8178.5|8176.1|8179.4|8177|8178.4|8176|144
1750266000000|2025-06-18 17:00:00|8178.4|8176|8177.5|8175.1|8178.5|8176.1|8176.3|8173.9|139
1750266300000|2025-06-18 17:05:00|8177.4|8175|8175|8172.6|8177.4|8175|8175|8172.6|84
1750266600000|2025-06-18 17:10:00|8174.9|8172.5|8176.1|8173.7|8176.7|8174.3|8174.7|8172.3|118
1750266900000|2025-06-18 17:15:00|8176|8173.6|8175|8172.6|8176|8173.6|8175|8172.6|79
1750267200000|2025-06-18 17:20:00|8175.2|8172.8|8176.5|8174.1|8177.7|8175.3|8175|8172.6|124
1750267500000|2025-06-18 17:25:00|8176.4|8174|8176.8|8174.4|8177|8174.6|8175.8|8173.4|114
1750267800000|2025-06-18 17:30:00|8177|8174.6|8179.7|8177.3|8180|8177.6|8177|8174.6|149
1750268100000|2025-06-18 17:35:00|8179.6|8177.2|8180.9|8178.5|8181.9|8179.5|8179.5|8177.1|132
1750268400000|2025-06-18 17:40:00|8181|8178.6|8182.3|8179.9|8184.1|8181.7|8180.9|8178.5|145
1750268700000|2025-06-18 17:45:00|8182.4|8180|8178.2|8175.8|8182.6|8180.2|8178.1|8175.7|104
1750269000000|2025-06-18 17:50:00|8178|8175.6|8176.1|8173.7|8179.1|8176.7|8176|8173.6|134
1750269300000|2025-06-18 17:55:00|8176.2|8173.8|8176|8171|8179|8175.6|8175.2|8170.2|150
1750269600000|2025-06-18 18:00:00|8180|8175|8176.9|8174.5|8180.8|8177.6|8157.6|8155.1|856
1750269900000|2025-06-18 18:05:00|8177.3|8174.9|8169.7|8167.3|8178.2|8175.8|8164.6|8162.2|877
1750270200000|2025-06-18 18:10:00|8169.8|8167.4|8171|8168.6|8175.8|8173.4|8169.2|8166.8|716
1750270500000|2025-06-18 18:15:00|8170.9|8168.5|8173.4|8171|8174.1|8171.7|8169.6|8167.2|663
1750270800000|2025-06-18 18:20:00|8173.2|8170.8|8171.6|8169.2|8175.8|8173.4|8168.9|8166.5|635
1750271100000|2025-06-18 18:25:00|8171.7|8169.3|8171.9|8169.5|8174|8171.6|8170.2|8167.8|513
1750271400000|2025-06-18 18:30:00|8171.3|8168.9|8173.6|8171.2|8175.7|8173.3|8169.3|8166.9|393
1750271700000|2025-06-18 18:35:00|8173.5|8171.1|8177.3|8174.9|8179.4|8177|8172.7|8170.3|553
1750272000000|2025-06-18 18:40:00|8177.4|8175|8179.8|8177.4|8182.8|8180.4|8173.3|8170.9|562
1750272300000|2025-06-18 18:45:00|8179.7|8177.3|8185.2|8182.8|8187|8184.6|8177.4|8175|555
1750272600000|2025-06-18 18:50:00|8185|8182.6|8189.3|8186.9|8191|8188.6|8184.1|8181.7|542
1750272900000|2025-06-18 18:55:00|8189.4|8187|8192|8190.5|8192.9|8190.5|8189.3|8186.9|479
1750273200000|2025-06-18 19:00:00|8191.6|8190.1|8195.8|8193.4|8199.8|8197.4|8191.6|8189.6|586
1750273500000|2025-06-18 19:05:00|8196|8193.6|8197.3|8194.9|8199.3|8197.1|8193.7|8191.3|440
1750273800000|2025-06-18 19:10:00|8197.2|8194.8|8191.2|8188.8|8200.4|8198|8191.1|8188.7|593
1750274100000|2025-06-18 19:15:00|8191.1|8188.7|8196.5|8194.1|8196.7|8194.3|8189.3|8186.9|613
1750274400000|2025-06-18 19:20:00|8196.6|8194.2|8196.8|8194.4|8199.7|8197.3|8195.5|8193.1|412
1750274700000|2025-06-18 19:25:00|8196.7|8194.3|8197.1|8194.7|8200|8197.6|8194.9|8192.5|347
1750275000000|2025-06-18 19:30:00|8197.2|8194.8|8194.7|8192.3|8200.2|8197.8|8193.6|8191.2|285
1750275300000|2025-06-18 19:35:00|8194.8|8192.4|8196.7|8194.3|8197.2|8194.8|8193.4|8191|274
1750275600000|2025-06-18 19:40:00|8196.8|8194.4|8197.3|8194.9|8198|8195.6|8194.3|8191.9|247
1750275900000|2025-06-18 19:45:00|8197.7|8195.3|8199|8197.5|8200.5|8198.6|8197.4|8195|310
1750276200000|2025-06-18 19:50:00|8198.5|8197|8196.2|8193.8|8199.3|8197.2|8194.2|8191.8|349
1750276500000|2025-06-18 19:55:00|8196.4|8194|8194|8191.6|8196.5|8194.1|8192.7|8190.3|310
1750276800000|2025-06-18 20:00:00|8194.4|8192|8193.2|8190.8|8195.7|8193.3|8192.5|8190.1|262
1750277100000|2025-06-18 20:05:00|8194.1|8191.7|8195|8192.6|8195.5|8193.1|8193.3|8190.9|96
1750277400000|2025-06-18 20:10:00|8195.2|8192.8|8193.3|8190.9|8195.2|8192.8|8193.2|8190.8|109
1750277700000|2025-06-18 20:15:00|8193.2|8190.8|8192.9|8189.6|8193.8|8191.4|8192.6|8189.6|102
1750278000000|2025-06-18 20:20:00|8192.6|8189.5|8190.2|8187.8|8192.9|8189.8|8190|8187.6|93
1750278300000|2025-06-18 20:25:00|8190.3|8187.9|8190.2|8187.8|8191.1|8188.7|8188.2|8185.8|106
1750278600000|2025-06-18 20:30:00|8190.3|8187.9|8188.9|8186.5|8190.3|8187.9|8188.7|8186.3|49
1750278900000|2025-06-18 20:35:00|8189|8186.6|8185.5|8183.1|8189.1|8186.7|8185.3|8182.9|56
1750279200000|2025-06-18 20:40:00|8185.7|8183.3|8186.5|8184.1|8187.8|8185.4|8185.4|8183|65
1750279500000|2025-06-18 20:45:00|8186.6|8184.2|8186.7|8184.3|8187.9|8185.5|8186.4|8184|58
1750279800000|2025-06-18 20:50:00|8186.9|8184.5|8187.7|8185.3|8187.9|8185.5|8186.5|8184.1|64
1750280100000|2025-06-18 20:55:00|8188.5|8184.6|8191.2|8184.7|8192.1|8185.6|8187|8183.1|178
1750280400000|2025-06-18 21:00:00|8191.4|8184.9|8190.9|8184.4|8191.8|8185.3|8190.9|8184.4|5
1750280700000|2025-06-18 21:05:00|8192.5|8186|8192.2|8185.7|8193.5|8187|8191.2|8184.7|7
1750281300000|2025-06-18 21:15:00|8191.5|8185|8191.7|8185.2|8191.7|8185.2|8191.5|8185|15
1750281600000|2025-06-18 21:20:00|8191.6|8185.1|8195.6|8189.1|8195.7|8189.2|8191.6|8185.1|32
1750281900000|2025-06-18 21:25:00|8195.7|8189.2|8191.1|8184.6|8196.4|8189.9|8191.1|8184.6|31
1750282200000|2025-06-18 21:30:00|8190.7|8184.2|8190|8183.5|8190.9|8184.4|8187.4|8180.9|91
1750282500000|2025-06-18 21:35:00|8189.9|8183.4|8190|8183.5|8190.5|8184|8189.9|8183.4|80
1750282800000|2025-06-18 21:40:00|8189.9|8183.4|8189.9|8183.4|8190.2|8183.7|8189.8|8183.3|25
1750283100000|2025-06-18 21:45:00|8190|8183.5|8190|8183.5|8190.1|8183.6|8189.9|8183.4|19
1750283400000|2025-06-18 21:50:00|8189.9|8183.4|8191.4|8184.9|8191.9|8185.4|8189.9|8183.4|27
1750283700000|2025-06-18 21:55:00|8191.3|8184.8|8190|8183.5|8191.7|8185.2|8184.4|8177.9|61
1750284000000|2025-06-18 22:00:00|8189.4|8182.9|8186.5|8180|8191.3|8184.8|8184.2|8177.7|149
1750284300000|2025-06-18 22:05:00|8185.8|8180.8|8185.1|8180.1|8186.9|8181.9|8184.7|8180.1|32
1750284600000|2025-06-18 22:10:00|8185|8180|8185.9|8181.6|8185.9|8182.1|8183.6|8179.2|44
1750284900000|2025-06-18 22:15:00|8186|8181.4|8183.7|8180.4|8186|8181.8|8183.6|8180.3|490
1750285200000|2025-06-18 22:20:00|8183.6|8179.8|8183.2|8180.8|8183.9|8181.5|8182.8|8179.4|255
1750285500000|2025-06-18 22:25:00|8183.8|8181.4|8183.5|8181.1|8184.9|8182.5|8183.5|8181.1|31
1750285800000|2025-06-18 22:30:00|8183.6|8181.2|8184.7|8182.3|8185.1|8182.7|8183.5|8181.1|41
1750286100000|2025-06-18 22:35:00|8184.8|8182.2|8185.3|8182.9|8185.7|8183.3|8184.2|8181.5|48
1750286400000|2025-06-18 22:40:00|8185.2|8182.8|8185.7|8183.3|8186.3|8183.9|8184.9|8182.5|35
1750286700000|2025-06-18 22:45:00|8185.6|8183.2|8188.2|8185.8|8188.2|8185.8|8185.6|8183.2|49
1750287000000|2025-06-18 22:50:00|8187.9|8185.5|8190.3|8187.9|8190.8|8188.4|8187.9|8185.5|83
1750287300000|2025-06-18 22:55:00|8190.2|8187.8|8187.7|8185.3|8190.3|8187.9|8187.5|8185.1|66
1750287600000|2025-06-18 23:00:00|8187.6|8185.2|8186.9|8184.5|8189.4|8186.9|8186.7|8184.3|127
1750287900000|2025-06-18 23:05:00|8187.1|8184.7|8187|8184.6|8187.7|8185|8186.5|8184.1|60
1750288200000|2025-06-18 23:10:00|8186.9|8184.5|8186.7|8184.3|8187.8|8185.4|8186.6|8184.2|69
1750288500000|2025-06-18 23:15:00|8186.8|8184.4|8185.9|8183.5|8188|8185.6|8185.6|8183.2|58
1750288800000|2025-06-18 23:20:00|8186.1|8183.7|8190.5|8188.1|8190.5|8188.1|8186|8183.6|108
1750289100000|2025-06-18 23:25:00|8190.9|8188.5|8190.6|8188.2|8192.2|8189.8|8189.7|8187.1|102
1750289400000|2025-06-18 23:30:00|8190.4|8188|8188.7|8186.3|8192.1|8189.7|8188.4|8186|123
1750289700000|2025-06-18 23:35:00|8188.6|8186.2|8189.8|8187.4|8191.5|8189.1|8188.1|8185.7|72
1750290000000|2025-06-18 23:40:00|8189.7|8187.3|8188.7|8186.3|8190.7|8188.3|8187.9|8185.5|111
1750290300000|2025-06-18 23:45:00|8188.6|8186.2|8190.9|8188.5|8191.9|8189.5|8188.2|8185.8|105
1750290600000|2025-06-18 23:50:00|8190.7|8188.3|8193.1|8190.7|8193.2|8190.8|8190.1|8187.7|151
1750290900000|2025-06-18 23:55:00|8193|8190.6|8193|8190.6|8193|8190.6|8191.1|8188.7|160
1750291200000|2025-06-19 00:00:00|8193.1|8190.7|8193.5|8191.1|8193.7|8191.3|8190.6|8188.2|328
1750291500000|2025-06-19 00:05:00|8193.3|8190.9|8192.2|8189.8|8193.5|8191.1|8190.2|8187.8|220
1750291800000|2025-06-19 00:10:00|8192.3|8189.9|8191.1|8188.7|8192.8|8190.4|8189.7|8187.3|202
1750292100000|2025-06-19 00:15:00|8191|8188.6|8190.6|8188.2|8191.7|8189.3|8189.5|8187.1|220
1750292400000|2025-06-19 00:20:00|8190.5|8188.1|8191.2|8188.8|8191.7|8189.3|8189.9|8187.5|199
1750292700000|2025-06-19 00:25:00|8191.3|8188.9|8190|8187.6|8192.1|8189.7|8189.7|8187.3|176
1750293000000|2025-06-19 00:30:00|8190.1|8187.7|8192|8189.6|8192.7|8190.3|8189.5|8187.1|215
1750293300000|2025-06-19 00:35:00|8191.8|8189.4|8191.4|8189|8193.1|8190.7|8191.1|8188.7|177
1750293600000|2025-06-19 00:40:00|8191.2|8188.8|8191.7|8189.3|8192.8|8190.4|8191.2|8188.8|152
1750293900000|2025-06-19 00:45:00|8191.5|8189.1|8191.5|8189.1|8193.3|8190.9|8191.4|8189|144
1750294200000|2025-06-19 00:50:00|8191.7|8189.3|8189.8|8187.4|8192.2|8189.8|8188.9|8186.5|201
1750294500000|2025-06-19 00:55:00|8189.9|8187.5|8191.4|8189|8192.7|8190.3|8189.9|8187.5|154
1750294800000|2025-06-19 01:00:00|8191.3|8188.9|8190.6|8188.2|8192.7|8190.3|8190.1|8187.7|219
1750295100000|2025-06-19 01:05:00|8190.7|8188.3|8197.6|8195.2|8199.5|8197.1|8189.5|8187|540
1750295400000|2025-06-19 01:10:00|8197.5|8195.1|8197.3|8194.9|8199.9|8197.5|8196.2|8194.1|217
1750295700000|2025-06-19 01:15:00|8197.2|8194.8|8193.2|8190.8|8197.7|8195.3|8192.9|8190.5|253
1750296000000|2025-06-19 01:20:00|8193.3|8190.9|8195.3|8192.9|8196.1|8193.7|8192.5|8190.1|206
1750296300000|2025-06-19 01:25:00|8195.2|8192.8|8196.4|8194|8196.7|8194.3|8194.6|8192.2|111
1750296600000|2025-06-19 01:30:00|8196.3|8193.9|8194.5|8192.1|8198.4|8196|8194|8191.6|160
1750296900000|2025-06-19 01:35:00|8194.7|8192.3|8196.2|8193.8|8196.7|8194.3|8194.2|8191.8|140
1750297200000|2025-06-19 01:40:00|8196.1|8193.7|8195.7|8193.3|8197.7|8195.3|8194.2|8191.8|153
1750297500000|2025-06-19 01:45:00|8195.8|8193.4|8196|8193.6|8197.9|8195.5|8195.8|8193.4|195
1750297800000|2025-06-19 01:50:00|8196.1|8193.7|8197.2|8194.8|8197.7|8195.3|8195.7|8193.3|175
1750298100000|2025-06-19 01:55:00|8197.3|8194.9|8203.8|8201.4|8204.6|8202.2|8197.3|8194.9|303
1750298400000|2025-06-19 02:00:00|8203.9|8201.5|8199.7|8197.3|8203.9|8201.5|8198.8|8196.4|236
1750298700000|2025-06-19 02:05:00|8199.8|8197.4|8200.7|8198.3|8201.7|8199.3|8199.7|8197.3|128
1750299000000|2025-06-19 02:10:00|8200.9|8198.5|8200.9|8198.5|8201.2|8198.8|8199.6|8197.2|199
1750299300000|2025-06-19 02:15:00|8200.7|8198.3|8201.6|8199.2|8201.7|8199.3|8199.9|8197.5|159
1750299600000|2025-06-19 02:20:00|8201.3|8198.9|8202|8199.6|8202.3|8199.9|8200.7|8198.3|80
1750299900000|2025-06-19 02:25:00|8202.2|8199.8|8202.2|8199.8|8203|8200.6|8201.2|8198.8|164
1750300200000|2025-06-19 02:30:00|8201.8|8199.4|8202.6|8200.2|8203|8200.6|8201.3|8198.9|137
1750300500000|2025-06-19 02:35:00|8202.5|8200.1|8200.5|8198.1|8203|8200.6|8200.5|8198.1|129
1750300800000|2025-06-19 02:40:00|8200.7|8198.3|8201|8198.6|8202.4|8200|8200.3|8197.9|112
1750301100000|2025-06-19 02:45:00|8200.9|8198.5|8202.2|8199.8|8202.8|8200.4|8200.7|8198.3|105
1750301400000|2025-06-19 02:50:00|8202.1|8199.7|8202.7|8200.3|8203.4|8201.2|8201.5|8199.1|100
1750301700000|2025-06-19 02:55:00|8202.6|8200.2|8202.2|8199.8|8203.7|8201.3|8202.2|8199.8|98
1750302000000|2025-06-19 03:00:00|8202.1|8199.7|8202.8|8200.4|8204.7|8202.3|8201.7|8199.3|151
1750302300000|2025-06-19 03:05:00|8202.6|8200.2|8204.3|8201.9|8205.1|8203|8202.6|8200.2|113
1750302600000|2025-06-19 03:10:00|8204.5|8202.1|8205.2|8202.8|8206.8|8204.4|8204.2|8201.8|90
1750302900000|2025-06-19 03:15:00|8205.1|8202.7|8205.4|8203|8205.7|8203.3|8204.2|8201.8|73
1750303200000|2025-06-19 03:20:00|8205.5|8203.1|8205.8|8203.4|8206.7|8204.3|8205.3|8202.9|79
1750303500000|2025-06-19 03:25:00|8205.9|8203.5|8203.2|8200.8|8205.9|8203.5|8202.9|8200.5|133
1750303800000|2025-06-19 03:30:00|8203.3|8200.9|8201.8|8199.4|8203.3|8200.9|8200.9|8198.5|112
1750304100000|2025-06-19 03:35:00|8202|8199.6|8200.7|8198.3|8202.2|8199.8|8200.4|8198|92
1750304400000|2025-06-19 03:40:00|8200.6|8198.2|8199.2|8196.8|8200.7|8198.3|8199.1|8196.7|70
1750304700000|2025-06-19 03:45:00|8199.1|8196.7|8200|8197.6|8200.2|8197.8|8199.1|8196.7|57
1750305000000|2025-06-19 03:50:00|8199.9|8197.5|8198.4|8196|8200|8197.6|8198.1|8195.8|115
1750305300000|2025-06-19 03:55:00|8198.5|8196.1|8198.7|8196.3|8198.8|8196.4|8197.2|8195|121
1750305600000|2025-06-19 04:00:00|8198.6|8196.2|8197.7|8195.3|8199.2|8196.8|8197.5|8195.1|101
1750305900000|2025-06-19 04:05:00|8197.8|8195.4|8197.4|8195|8197.9|8195.5|8197|8194.6|78
1750306200000|2025-06-19 04:10:00|8197.3|8194.9|8197.5|8195.1|8198|8195.6|8197.1|8194.7|69
1750306500000|2025-06-19 04:15:00|8197.4|8195|8198.7|8196.3|8199.2|8196.8|8197.2|8194.8|51
1750306800000|2025-06-19 04:20:00|8198.8|8196.4|8197.7|8195.3|8199.1|8196.7|8196.8|8194.4|53
1750307100000|2025-06-19 04:25:00|8197.9|8195.5|8196.6|8194.2|8198.2|8195.8|8196.4|8194|58
1750307400000|2025-06-19 04:30:00|8196.5|8194.1|8198|8195.6|8198.1|8195.7|8196.5|8194.1|64
1750307700000|2025-06-19 04:35:00|8197.8|8195.4|8198.4|8196|8199.6|8197.2|8197.7|8195.3|53
1750308000000|2025-06-19 04:40:00|8198.3|8195.9|8198.3|8195.9|8199.2|8196.8|8197.3|8194.9|77
1750308300000|2025-06-19 04:45:00|8197.9|8195.5|8197.3|8194.9|8198.2|8195.8|8197.2|8194.8|66
1750308600000|2025-06-19 04:50:00|8197.2|8194.8|8196.6|8194.2|8197.5|8195.1|8195.5|8193.1|124
1750308900000|2025-06-19 04:55:00|8196.5|8194.1|8198|8195.6|8198.5|8196.1|8196.1|8193.7|135
1750309200000|2025-06-19 05:00:00|8198.1|8195.7|8199.5|8197.1|8199.7|8197.3|8198|8195.6|88
1750309500000|2025-06-19 05:05:00|8199.4|8197|8199.6|8197.2|8200.1|8197.7|8198|8195.6|106
1750309800000|2025-06-19 05:10:00|8199.5|8197.1|8200.4|8198|8201.4|8199|8199.5|8197.1|120
1750310100000|2025-06-19 05:15:00|8200.5|8198.1|8200.7|8198.3|8202.2|8199.8|8200|8197.6|75
1750310400000|2025-06-19 05:20:00|8200.8|8198.4|8199.7|8197.3|8200.8|8198.4|8199.2|8196.8|112
1750310700000|2025-06-19 05:25:00|8199.6|8197.2|8201|8198.6|8201.5|8199.1|8199.6|8197.2|109
1750311000000|2025-06-19 05:30:00|8201.1|8198.7|8200.2|8197.8|8202.1|8199.7|8200.1|8197.7|117
1750311300000|2025-06-19 05:35:00|8200.3|8197.9|8200.6|8198.2|8201.2|8198.8|8199.3|8196.9|100
1750311600000|2025-06-19 05:40:00|8200.5|8198.1|8202.5|8200.1|8203|8200.6|8200.5|8198.1|141
1750311900000|2025-06-19 05:45:00|8202.4|8200|8205.8|8203.4|8206|8203.6|8201.8|8199.4|169
1750312200000|2025-06-19 05:50:00|8206.1|8203.7|8207.5|8205.1|8208.3|8205.9|8206|8203.6|200
1750312500000|2025-06-19 05:55:00|8207.4|8205|8204.4|8202|8207.7|8205.3|8202.5|8200.1|261
1750312800000|2025-06-19 06:00:00|8204.5|8202.1|8209.7|8207.3|8210.1|8207.7|8204|8201.6|187
1750313100000|2025-06-19 06:05:00|8209.8|8207.4|8210.1|8207.7|8213.2|8210.8|8209.8|8207.4|132
1750313400000|2025-06-19 06:10:00|8210|8207.6|8210|8207.6|8211|8208.6|8207.2|8204.8|132
1750313700000|2025-06-19 06:15:00|8210.1|8207.7|8212.6|8210.2|8212.8|8210.4|8208.6|8206.2|158
1750314000000|2025-06-19 06:20:00|8212.7|8210.3|8211.2|8208.8|8214.4|8212|8210.9|8208.5|163
1750314300000|2025-06-19 06:25:00|8211.4|8209|8212.9|8210.5|8212.9|8210.5|8211|8208.6|110
1750314600000|2025-06-19 06:30:00|8213|8210.6|8215.2|8212.8|8216.7|8214.3|8213|8210.6|188
1750314900000|2025-06-19 06:35:00|8215.1|8212.7|8212.5|8210.1|8215.2|8212.8|8209.6|8207.2|206
1750315200000|2025-06-19 06:40:00|8212.6|8210.2|8209.2|8206.8|8212.9|8210.5|8208.4|8206.4|152
1750315500000|2025-06-19 06:45:00|8209.3|8206.9|8208.3|8205.9|8212|8209.6|8208.2|8205.8|178
1750315800000|2025-06-19 06:50:00|8208.2|8205.8|8209.2|8206.8|8209.5|8207.1|8206.4|8204|209
1750316100000|2025-06-19 06:55:00|8209.3|8206.9|8209.2|8206.8|8209.9|8207.5|8207.2|8204.8|190
1750316400000|2025-06-19 07:00:00|8209.3|8206.9|8214|8211.6|8214.4|8212|8209.3|8206.9|248
1750316700000|2025-06-19 07:05:00|8213.9|8211.5|8212.5|8210.1|8215.3|8212.9|8211.7|8209.3|202
1750317000000|2025-06-19 07:10:00|8212.4|8210|8212.5|8210.1|8212.8|8210.6|8210.2|8207.8|201
1750317300000|2025-06-19 07:15:00|8212.7|8210.3|8212|8210.5|8212.8|8210.8|8209.6|8207.3|204
1750317600000|2025-06-19 07:20:00|8212.1|8210.6|8210.8|8208.4|8213.3|8211.1|8207.7|8205.3|265
1750317900000|2025-06-19 07:25:00|8210.7|8208.3|8209.5|8204.5|8211.7|8209.3|8199.6|8197.2|343
1750318200000|2025-06-19 07:30:00|8210.7|8205.7|8194.9|8192.5|8210.8|8205.8|8181.8|8179.4|782
1750318500000|2025-06-19 07:35:00|8195|8192.6|8191.8|8189.4|8203.5|8201.1|8191.6|8189.2|486
1750318800000|2025-06-19 07:40:00|8191.7|8189.3|8192.4|8190|8195.3|8192.1|8188.4|8186|439
1750319100000|2025-06-19 07:45:00|8192.2|8189.8|8184.9|8182.5|8193.2|8190.8|8184.9|8182.5|361
1750319400000|2025-06-19 07:50:00|8184.8|8182.4|8187.9|8185.5|8188.7|8186.3|8180.7|8178.3|347
1750319700000|2025-06-19 07:55:00|8187.7|8185.3|8188|8185.6|8191.4|8189|8186.8|8184.4|417
1750320000000|2025-06-19 08:00:00|8188.1|8185.7|8191.2|8188.8|8193.9|8191.6|8186.2|8184.2|489
1750320300000|2025-06-19 08:05:00|8191.3|8188.9|8194.7|8192.3|8195.8|8193.4|8189.9|8187.5|340
1750320600000|2025-06-19 08:10:00|8195.1|8192.7|8186.5|8184.1|8195.6|8193.2|8186.2|8183.8|297
1750320900000|2025-06-19 08:15:00|8186.4|8184|8180.8|8178.4|8187.3|8184.9|8178.9|8176.5|399
1750321200000|2025-06-19 08:20:00|8180.7|8178.3|8178.6|8176.2|8181.3|8178.9|8176.6|8174.4|272
1750321500000|2025-06-19 08:25:00|8178.7|8176.3|8174.2|8171.8|8179.9|8177.5|8174.2|8171.8|319
1750321800000|2025-06-19 08:30:00|8173.8|8171.4|8173.7|8171.3|8176.2|8174.4|8171.5|8169.3|308
1750322100000|2025-06-19 08:35:00|8173.8|8171.4|8172.2|8169.8|8177.7|8175.3|8171.5|8169.8|233
1750322400000|2025-06-19 08:40:00|8172.3|8169.9|8168.2|8166.7|8172.4|8170.9|8167.1|8165.3|284
1750322700000|2025-06-19 08:45:00|8168.3|8166.8|8164.8|8162.4|8169.9|8167.5|8162|8160.2|242
1750323000000|2025-06-19 08:50:00|8164.9|8162.5|8164.3|8162.8|8168.3|8166.8|8162.2|8160.5|274
1750323300000|2025-06-19 08:55:00|8164.2|8162.7|8161.2|8159.7|8165.1|8163.3|8159.2|8157.7|291
1750323600000|2025-06-19 09:00:00|8161.1|8159.6|8159.3|8156.9|8161.2|8159.6|8156.8|8155.2|275
1750323900000|2025-06-19 09:05:00|8159.2|8156.8|8163.2|8160.8|8163.2|8160.8|8159|8156.6|278
1750324200000|2025-06-19 09:10:00|8163.1|8160.7|8164.2|8161.8|8164.9|8162.5|8162.4|8160.3|218
1750324500000|2025-06-19 09:15:00|8164.1|8161.7|8167.5|8165.1|8169.1|8166.7|8163.8|8161.2|228
1750324800000|2025-06-19 09:20:00|8167.6|8165.2|8166.8|8164.4|8168|8165.6|8164.8|8162.4|200
1750325100000|2025-06-19 09:25:00|8166.9|8164.5|8166.9|8164.5|8167.7|8165.3|8166.1|8163.7|201
1750325400000|2025-06-19 09:30:00|8166.8|8164.4|8170.1|8167.7|8171.2|8168.8|8166|8163.9|222
1750325700000|2025-06-19 09:35:00|8170|8167.6|8169.4|8167.9|8172.7|8170.3|8168.4|8166|164
1750326000000|2025-06-19 09:40:00|8169.5|8168|8169|8166.6|8170|8168.1|8168.3|8166.3|118
1750326300000|2025-06-19 09:45:00|8169.6|8167.2|8169.3|8166.9|8169.9|8168|8168.1|8165.9|179
1750326600000|2025-06-19 09:50:00|8169.4|8167|8173.1|8170.7|8173.6|8171.2|8169.4|8167|156
1750326900000|2025-06-19 09:55:00|8173|8170.6|8173.4|8171|8173.5|8171.1|8172.7|8170.3|168
1750327200000|2025-06-19 10:00:00|8173.8|8171.4|8176.4|8174|8176.8|8174.4|8170.5|8168.1|190
1750327500000|2025-06-19 10:05:00|8176.3|8173.9|8175.7|8173.3|8176.8|8174.4|8174.8|8172.4|175
1750327800000|2025-06-19 10:10:00|8175.8|8173.4|8176|8173.6|8178.3|8175.9|8175.7|8173.3|217
1750328100000|2025-06-19 10:15:00|8175.8|8173.4|8176.3|8173.9|8177.2|8174.8|8173.2|8170.8|162
1750328400000|2025-06-19 10:20:00|8176.2|8173.8|8175.6|8173.2|8176.2|8173.8|8173.2|8170.8|140
1750328700000|2025-06-19 10:25:00|8175.8|8173.4|8178|8175.6|8178.7|8176.3|8175.5|8173.1|121
1750329000000|2025-06-19 10:30:00|8178.2|8175.8|8182.5|8180.1|8184.1|8181.7|8178|8175.6|163
1750329300000|2025-06-19 10:35:00|8182.4|8180|8182.7|8180.3|8184.2|8181.8|8182.2|8179.8|126
1750329600000|2025-06-19 10:40:00|8182.9|8180.5|8180.5|8178.1|8184|8181.6|8179.7|8177.3|152
1750329900000|2025-06-19 10:45:00|8180.4|8178|8180.6|8178.2|8181|8178.6|8178|8175.6|131
1750330200000|2025-06-19 10:50:00|8180.8|8178.4|8183.2|8180.8|8184.2|8181.8|8180.5|8178.1|200
1750330500000|2025-06-19 10:55:00|8183.3|8180.9|8180|8177.6|8184.5|8182.1|8179.9|8177.5|182
1750330800000|2025-06-19 11:00:00|8179.9|8177.5|8183.8|8181.4|8184|8181.6|8179.5|8177.1|323
1750331100000|2025-06-19 11:05:00|8183.9|8181.5|8185.5|8183.1|8185.7|8183.3|8183.6|8181.2|172
1750331400000|2025-06-19 11:10:00|8185.6|8183.2|8182.2|8179.8|8186|8183.6|8181.6|8179.2|132
1750331700000|2025-06-19 11:15:00|8183.2|8180.8|8182.2|8179.8|8183.2|8180.8|8181.2|8178.8|167
1750332000000|2025-06-19 11:20:00|8182.1|8179.7|8175.2|8172.8|8182.1|8179.7|8175|8172.6|179
1750332300000|2025-06-19 11:25:00|8175.3|8172.9|8178.1|8175.7|8178.4|8176|8175|8172.6|187
1750332600000|2025-06-19 11:30:00|8178.2|8175.8|8175.4|8173|8178.6|8176.2|8175.2|8172.8|180
1750332900000|2025-06-19 11:35:00|8175.2|8172.8|8178.9|8176.5|8179.6|8177.2|8174.7|8172.3|216
1750333200000|2025-06-19 11:40:00|8179|8176.6|8177.5|8175.1|8181.2|8178.9|8177.5|8175.1|141
1750333500000|2025-06-19 11:45:00|8177.4|8175|8179|8176.6|8179.9|8177.5|8177.4|8175|109
1750333800000|2025-06-19 11:50:00|8178.9|8176.5|8182|8179.6|8182.7|8180.3|8178.7|8176.3|149
1750334100000|2025-06-19 11:55:00|8181.9|8179.5|8176.1|8173.7|8182.1|8179.7|8175.3|8173.4|272
1750334400000|2025-06-19 12:00:00|8176.2|8173.8|8174.4|8172|8177.6|8175.2|8174.3|8171.9|246
1750334700000|2025-06-19 12:05:00|8174.7|8172.3|8181.2|8179.7|8181.7|8179.7|8173.6|8171.2|219
1750335000000|2025-06-19 12:10:00|8181.1|8179.6|8183.8|8181.4|8184.9|8182.5|8180.9|8178.8|233
1750335300000|2025-06-19 12:15:00|8183.4|8181.9|8180.5|8179|8183.7|8182|8180.2|8177.8|173
1750335600000|2025-06-19 12:20:00|8180.4|8178.9|8181.6|8180.1|8182|8180.4|8179.5|8177.9|134
1750335900000|2025-06-19 12:25:00|8181.4|8179.9|8183.5|8182|8184.2|8182.7|8180.7|8179.2|328
1750336200000|2025-06-19 12:30:00|8183.4|8181.9|8179.8|8178.3|8184.3|8182.8|8179.6|8178.1|191
1750336500000|2025-06-19 12:35:00|8179.9|8178.4|8177.1|8175.6|8180.1|8178.6|8176.2|8174.2|160
1750336800000|2025-06-19 12:40:00|8176.5|8175|8177.7|8175.3|8179.3|8177.8|8176.2|8174.1|187
1750337100000|2025-06-19 12:45:00|8177.8|8175.4|8175.2|8172.8|8179.1|8176.9|8175.2|8172.8|196
1750337400000|2025-06-19 12:50:00|8175.3|8172.9|8174.2|8171.8|8175.8|8173.4|8173.2|8170.8|197
1750337700000|2025-06-19 12:55:00|8174.3|8171.9|8176.5|8174.1|8177.5|8175.3|8174.2|8171.8|185
1750338000000|2025-06-19 13:00:00|8176.3|8173.9|8175.9|8173.5|8177.4|8175|8174.9|8172.5|154
1750338300000|2025-06-19 13:05:00|8176|8173.6|8174.3|8171.9|8176.7|8174.8|8171.8|8169.6|246
1750338600000|2025-06-19 13:10:00|8174.1|8171.7|8174.2|8171.8|8174.7|8172.3|8172.2|8169.8|172
1750338900000|2025-06-19 13:15:00|8174.3|8171.9|8174.6|8172.2|8175.1|8172.7|8172.2|8169.8|164
1750339200000|2025-06-19 13:20:00|8174.7|8172.3|8173.8|8171.4|8174.7|8172.3|8172.2|8169.8|149
1750339500000|2025-06-19 13:25:00|8173.7|8171.3|8173.6|8172.1|8175|8172.6|8173.3|8171.1|190
1750339800000|2025-06-19 13:30:00|8173.5|8172|8173.6|8171.2|8174.1|8172|8171.9|8169.5|200
1750340100000|2025-06-19 13:35:00|8173.7|8171.3|8178.9|8176.5|8179.6|8177.2|8173.4|8171.3|254
1750340400000|2025-06-19 13:40:00|8178.6|8176.2|8177.4|8175|8179.5|8177.1|8176|8173.8|246
1750340700000|2025-06-19 13:45:00|8177.3|8174.9|8173.9|8171.5|8177.4|8175|8173.1|8171.2|276
1750341000000|2025-06-19 13:50:00|8173.8|8171.4|8174.8|8172.4|8175.2|8172.8|8172.2|8169.8|217
1750341300000|2025-06-19 13:55:00|8174.9|8172.5|8178.7|8177.2|8180|8177.6|8174.2|8171.8|269
1750341600000|2025-06-19 14:00:00|8178.8|8177.3|8177.3|8174.9|8180.4|8178|8176.8|8174.4|334
1750341900000|2025-06-19 14:05:00|8177.4|8175|8178.1|8175.7|8179|8176.7|8176.7|8174.3|183
1750342200000|2025-06-19 14:10:00|8178.2|8175.8|8178.7|8176.3|8179.7|8177.3|8178|8175.6|169
1750342500000|2025-06-19 14:15:00|8178.6|8176.2|8178.8|8176.4|8179.6|8177.2|8177.8|8175.4|141
1750342800000|2025-06-19 14:20:00|8178.7|8176.3|8184.9|8182.5|8185|8182.6|8178.7|8176.3|229
1750343100000|2025-06-19 14:25:00|8185|8182.6|8190|8187.6|8190.4|8188|8185|8182.6|244
1750343400000|2025-06-19 14:30:00|8190.1|8187.7|8188.1|8185.7|8191.8|8189.4|8186.7|8184.3|252
1750343700000|2025-06-19 14:35:00|8188.3|8185.9|8186.2|8183.8|8188.8|8186.4|8185.8|8183.4|194
1750344000000|2025-06-19 14:40:00|8186.1|8183.7|8190.1|8187.7|8190.2|8187.8|8185.7|8183.3|185
1750344300000|2025-06-19 14:45:00|8190|8187.6|8194.8|8192.4|8195.9|8193.9|8189.2|8187.4|223
1750344600000|2025-06-19 14:50:00|8194.9|8192.5|8190.5|8188.1|8195.8|8193.8|8189.8|8187.8|333
1750344900000|2025-06-19 14:55:00|8190.1|8188.6|8191.2|8188.8|8194.4|8192.2|8189.7|8187.9|284
1750345200000|2025-06-19 15:00:00|8191.4|8189|8190.5|8189|8192.7|8190.5|8189.5|8188|251
1750345500000|2025-06-19 15:05:00|8190.6|8189.1|8190.6|8189.1|8192.2|8190.7|8189.3|8187.8|207
1750345800000|2025-06-19 15:10:00|8190.7|8189.2|8189.8|8188.3|8192.2|8190.3|8189.1|8186.7|205
1750346100000|2025-06-19 15:15:00|8189.9|8188.4|8190.3|8187.9|8190.8|8188.7|8188.4|8186.1|160
1750346400000|2025-06-19 15:20:00|8190.2|8187.8|8190.8|8188.4|8191.4|8189|8189.3|8186.9|93
1750346700000|2025-06-19 15:25:00|8190.7|8188.3|8192.6|8190.2|8193.3|8190.9|8188.9|8186.5|134
1750347000000|2025-06-19 15:30:00|8192.7|8190.3|8189.7|8187.3|8192.7|8190.3|8189.7|8187.3|94
1750347300000|2025-06-19 15:35:00|8190|8187.6|8189|8186.6|8191.1|8188.7|8187|8184.6|91
1750347600000|2025-06-19 15:40:00|8189.2|8186.8|8189|8186.6|8189.2|8186.8|8186.8|8184.4|107
1750347900000|2025-06-19 15:45:00|8189.1|8186.7|8190|8187.6|8191.1|8188.7|8187.5|8185.1|177
1750348200000|2025-06-19 15:50:00|8189.9|8187.5|8190.4|8188|8191.5|8189.1|8189|8186.6|120
1750348500000|2025-06-19 15:55:00|8190.5|8188.1|8191.3|8188.9|8192.6|8190.2|8190.4|8188|155
1750348800000|2025-06-19 16:00:00|8191.6|8189.2|8191.8|8189.4|8193.4|8191|8190.7|8188.3|129
1750349100000|2025-06-19 16:05:00|8192|8189.6|8192|8189.6|8193.5|8191.1|8191.2|8188.8|99
1750349400000|2025-06-19 16:10:00|8191.8|8189.4|8191.8|8189.4|8191.9|8189.5|8190.8|8188.4|81
1750349700000|2025-06-19 16:15:00|8191.9|8189.5|8192.9|8190.5|8193.3|8190.9|8191.4|8189|82
1750350000000|2025-06-19 16:20:00|8192.8|8190.4|8191.9|8189.5|8193|8190.6|8191.4|8189|52
1750350300000|2025-06-19 16:25:00|8191.8|8189.4|8190.7|8188.3|8193.2|8190.8|8190.1|8187.7|77
1750350600000|2025-06-19 16:30:00|8190.5|8188.1|8191.8|8189.4|8191.8|8189.4|8190.3|8187.9|59
1750350900000|2025-06-19 16:35:00|8191.6|8189.2|8189.9|8187.5|8191.9|8189.5|8189.1|8186.7|65
1750351200000|2025-06-19 16:40:00|8189.8|8187.4|8188.3|8185.9|8190|8187.6|8188.3|8185.9|136
1750351500000|2025-06-19 16:45:00|8188.4|8186|8188.4|8186|8188.4|8186|8187.3|8184.9|60
1750351800000|2025-06-19 16:50:00|8188.9|8186.5|8190.8|8188.4|8191.1|8188.7|8188.7|8186.3|49
1750352100000|2025-06-19 16:55:00|8190.7|8188.3|8189.7|8187.3|8190.9|8188.5|8189.2|8186.8|57
1750352400000|2025-06-19 17:00:00|8189.6|8187.2|8188.3|8185.9|8190.3|8187.9|8188.1|8185.7|87
1750352700000|2025-06-19 17:05:00|8188.1|8185.7|8186|8183.6|8188.3|8185.9|8185.5|8183.1|66
1750353000000|2025-06-19 17:10:00|8186.1|8183.7|8184.7|8182.3|8186.1|8183.7|8184.5|8182.1|77
1750353300000|2025-06-19 17:15:00|8184.5|8182.1|8187.2|8184.8|8187.9|8185.5|8184.4|8182|45
1750353600000|2025-06-19 17:20:00|8187.3|8184.9|8189|8186.6|8189|8186.6|8187.2|8184.8|49
1750353900000|2025-06-19 17:25:00|8188.9|8186.5|8187.9|8185.5|8189|8186.6|8187.9|8185.5|40
1750354200000|2025-06-19 17:30:00|8188|8185.6|8186.4|8184|8188.2|8185.8|8185.6|8183.2|65
1750354500000|2025-06-19 17:35:00|8186.6|8184.2|8187.2|8184.8|8188.5|8186.1|8185.2|8182.8|89
1750354800000|2025-06-19 17:40:00|8187|8184.6|8185.5|8183.1|8187.2|8184.8|8185.2|8182.8|104
1750355100000|2025-06-19 17:45:00|8185.4|8183|8183.2|8180.8|8185.4|8183|8182.6|8180.2|117
1750355400000|2025-06-19 17:50:00|8183.3|8180.9|8181.4|8179|8183.3|8180.9|8181.3|8178.9|78
1750355700000|2025-06-19 17:55:00|8181.3|8178.9|8181.4|8179|8181.7|8179.3|8179.4|8177|98
1750356000000|2025-06-19 18:00:00|8181.5|8179.1|8182.1|8179.7|8184.7|8182.3|8181.2|8179.1|118
1750356300000|2025-06-19 18:05:00|8182.2|8179.8|8180.9|8178.5|8182.2|8179.8|8180.9|8178.5|82
1750356600000|2025-06-19 18:10:00|8181|8178.6|8180.1|8177.7|8181.8|8179.4|8180|8177.6|55
1750356900000|2025-06-19 18:15:00|8180.2|8177.8|8181.2|8178.8|8181.4|8179|8179.7|8177.3|45
1750357200000|2025-06-19 18:20:00|8180.9|8178.5|8179.7|8177.3|8180.9|8178.5|8179.6|8176.9|99
1750357500000|2025-06-19 18:25:00|8179.9|8177.1|8178.5|8175.4|8180|8177.3|8178.1|8175.4|82
1750357800000|2025-06-19 18:30:00|8178.4|8175.5|8176.2|8173.8|8178.4|8175.6|8176.2|8173.8|94
1750358100000|2025-06-19 18:35:00|8175.9|8173.7|8177.2|8174.8|8177.3|8174.9|8175.6|8173.2|44
1750358400000|2025-06-19 18:40:00|8177.1|8174.7|8176.7|8174.3|8177.2|8174.8|8176.4|8173.9|46
1750358700000|2025-06-19 18:45:00|8176.6|8174.2|8176.7|8174.3|8176.9|8174.5|8176.5|8174.1|23
1750359000000|2025-06-19 18:50:00|8177.2|8174.8|8177.5|8175.1|8177.6|8175.2|8176.7|8174.3|32
1750359300000|2025-06-19 18:55:00|8177.4|8175|8176.7|8174.3|8177.6|8175.2|8176.6|8174.2|52
1750359600000|2025-06-19 19:00:00|8176.6|8174.2|8173.7|8171.3|8176.6|8174.2|8173.7|8171.3|74
1750359900000|2025-06-19 19:05:00|8173.8|8171.4|8171|8168.6|8174.3|8171.9|8170.7|8168.3|108
1750360200000|2025-06-19 19:10:00|8170.9|8168.5|8169.6|8167.2|8171|8168.6|8165.9|8163.5|132
1750360500000|2025-06-19 19:15:00|8169.7|8167.3|8165.2|8162.8|8169.7|8167.3|8165.2|8162.8|86
1750360800000|2025-06-19 19:20:00|8165.3|8162.9|8165.7|8163.3|8166|8163.6|8163.5|8161.1|113
1750361100000|2025-06-19 19:25:00|8165.8|8163.4|8167.5|8165.1|8168.5|8166.1|8165.7|8163.3|117
1750361400000|2025-06-19 19:30:00|8167.2|8164.8|8168.5|8166.1|8168.9|8166.5|8166.5|8164.1|121
1750361700000|2025-06-19 19:35:00|8168.2|8165.8|8162.5|8160.1|8168.3|8165.9|8162.2|8159.8|151
1750362000000|2025-06-19 19:40:00|8162.2|8159.8|8162|8159.6|8162.7|8160.3|8160.2|8157.8|134
1750362300000|2025-06-19 19:45:00|8162.2|8159.8|8162.6|8160.2|8164.5|8162.1|8162.1|8159.7|93
1750362600000|2025-06-19 19:50:00|8163.4|8161|8160.2|8157.8|8163.6|8161.2|8159.7|8157.3|106
1750362900000|2025-06-19 19:55:00|8159.8|8157.4|8162.2|8159.8|8162.3|8159.9|8158.6|8156.2|78
1750363200000|2025-06-19 20:00:00|8163|8160.6|8164|8161.6|8164|8161.6|8162.9|8160.5|105
1750363500000|2025-06-19 20:05:00|8164.2|8161.8|8165|8162.6|8165.1|8162.6|8164.2|8161.8|47
1750363800000|2025-06-19 20:10:00|8164.9|8162.5|8166.3|8163.9|8166.4|8164|8164.9|8162.5|44
1750364100000|2025-06-19 20:15:00|8166.2|8163.7|8166.2|8163.8|8166.3|8163.9|8166.1|8163.6|81
1750364400000|2025-06-19 20:20:00|8166.3|8163.9|8167|8164.6|8167.5|8165.1|8166.2|8163.8|22
1750364700000|2025-06-19 20:25:00|8166.9|8164.5|8165.4|8163|8167.2|8164.8|8165.4|8163|47
1750365000000|2025-06-19 20:30:00|8165.5|8163.1|8164.7|8162.3|8165.5|8163.1|8164.6|8162.2|78
1750365300000|2025-06-19 20:35:00|8164.8|8162.4|8166.2|8163.8|8166.3|8163.9|8164.7|8162.3|26
1750365600000|2025-06-19 20:40:00|8166.3|8163.9|8165.7|8163.3|8166.8|8164.4|8165.7|8163.3|31
1750365900000|2025-06-19 20:45:00|8165.6|8163.2|8165|8162.6|8165.6|8163.2|8164.7|8162.3|45
1750366200000|2025-06-19 20:50:00|8164.9|8162.5|8165.5|8163|8165.8|8163.4|8164.9|8162.5|43
1750366500000|2025-06-19 20:55:00|8166.2|8162.3|8171.4|8164.9|8171.4|8164.9|8166.1|8161.4|234
1750366800000|2025-06-19 21:00:00|8171.3|8164.8|8171.3|8164.8|8171.3|8164.8|8171.3|8164.8|1
1750367100000|2025-06-19 21:05:00|8172.3|8165.8|8173.2|8166.7|8173.2|8166.7|8172.3|8165.8|3
1750367400000|2025-06-19 21:10:00|8173.5|8167|8173.5|8167|8173.5|8167|8173.5|8167|1
1750368300000|2025-06-19 21:25:00|8165.2|8158.7|8167|8160.5|8167.7|8161.2|8162.9|8156.4|56
1750368600000|2025-06-19 21:30:00|8166.9|8160.4|8166.9|8160.4|8167.1|8160.6|8166.9|8160.4|8
1750368900000|2025-06-19 21:35:00|8166.8|8160.3|8166.6|8160.1|8167|8160.5|8166.4|8159.9|32
1750369200000|2025-06-19 21:40:00|8167|8160.5|8166.9|8160.4|8167.1|8160.6|8166.7|8160.2|41
1750369500000|2025-06-19 21:45:00|8167|8160.5|8168.8|8162.3|8168.8|8162.3|8166.9|8160.4|12
1750370100000|2025-06-19 21:55:00|8170.8|8164.3|8170.8|8164.3|8170.8|8164.3|8170.8|8164.3|1
1750370400000|2025-06-19 22:00:00|8167.8|8161.3|8168.7|8162.2|8172.7|8166.2|8165.4|8158.9|124
1750370700000|2025-06-19 22:05:00|8168|8163|8167.1|8163.1|8168.1|8163.6|8167|8162.5|52
1750371000000|2025-06-19 22:10:00|8167|8162.6|8168|8164.5|8169.5|8166.1|8167|8162.5|90
1750371300000|2025-06-19 22:15:00|8168.1|8164.4|8168.9|8166.5|8169.8|8167.3|8167.5|8164.4|361
1750371600000|2025-06-19 22:20:00|8169|8166.6|8168.5|8166.1|8169.4|8166.8|8168.4|8165.9|186
1750371900000|2025-06-19 22:25:00|8168.7|8166|8170|8167.6|8170|8167.6|8168.7|8166|111
1750372200000|2025-06-19 22:30:00|8170.1|8167.7|8171.4|8168.7|8171.9|8169.5|8169.7|8167.3|128
1750372500000|2025-06-19 22:35:00|8171.3|8168.8|8170.2|8167.7|8173.1|8170.5|8169.8|8167.3|236
1750372800000|2025-06-19 22:40:00|8170|8167.8|8170.4|8167.6|8171.4|8168.8|8169.5|8167|169
1750373100000|2025-06-19 22:45:00|8170.7|8167.8|8170.4|8167.6|8171.4|8168.6|8170|8167.4|226
1750373400000|2025-06-19 22:50:00|8170|8167.7|8171.2|8168.8|8171.2|8168.8|8167.7|8165.3|192
1750373700000|2025-06-19 22:55:00|8171.1|8168.7|8170|8167.6|8171.7|8169.3|8169.9|8167.5|149
1750374000000|2025-06-19 23:00:00|8169.9|8167.5|8170|8167.6|8171.9|8169.5|8169.7|8167.3|85
1750374300000|2025-06-19 23:05:00|8169.7|8167.3|8170.5|8168.1|8171.3|8168.9|8169.2|8166.8|77
1750374600000|2025-06-19 23:10:00|8170.7|8168.3|8170.2|8167.8|8171.1|8168.7|8169.9|8167.5|111
1750374900000|2025-06-19 23:15:00|8170.3|8167.9|8167.5|8165.1|8170.3|8167.9|8167.1|8164.7|43
1750375200000|2025-06-19 23:20:00|8167.9|8165.5|8164.4|8162|8168|8165.5|8164.2|8161.8|70
1750375500000|2025-06-19 23:25:00|8164.3|8161.9|8165.2|8162.8|8165.9|8163.5|8162.9|8160.5|66
1750375800000|2025-06-19 23:30:00|8165|8162.6|8165.4|8163|8165.5|8163.1|8162.5|8160.1|96
1750376100000|2025-06-19 23:35:00|8165.3|8162.9|8166|8163.6|8166.3|8163.9|8165.3|8162.9|58
1750376400000|2025-06-19 23:40:00|8166.1|8163.7|8163.8|8161.4|8166.7|8164.3|8163.6|8161.2|99
1750376700000|2025-06-19 23:45:00|8163.7|8161.3|8165.1|8162.7|8165.7|8163.3|8163.3|8160.9|106
1750377000000|2025-06-19 23:50:00|8165.2|8162.8|8165.9|8163.5|8166|8163.6|8164.4|8162|95
1750377300000|2025-06-19 23:55:00|8165.7|8163.3|8165.5|8163.1|8165.9|8163.5|8164.7|8162.3|112
1750377600000|2025-06-20 00:00:00|8165.4|8163|8161.5|8159.1|8166.1|8163.7|8160.4|8158|257
1750377900000|2025-06-20 00:05:00|8161.4|8159|8165.9|8163.5|8166.3|8163.9|8161.4|8159|221
1750378200000|2025-06-20 00:10:00|8165.8|8163.4|8164.9|8162.5|8167|8164.6|8164.6|8162.2|166
1750378500000|2025-06-20 00:15:00|8164.8|8162.4|8166.5|8164.1|8168|8165.6|8164.7|8162.3|232
1750378800000|2025-06-20 00:20:00|8166.2|8163.8|8167.2|8164.8|8167.6|8165.2|8165.7|8163.3|149
1750379100000|2025-06-20 00:25:00|8167.5|8165.1|8167.4|8165|8168.6|8166.2|8166.6|8164.2|190
1750379400000|2025-06-20 00:30:00|8167.3|8164.9|8167.9|8165.5|8167.9|8165.5|8165.8|8163.4|175
1750379700000|2025-06-20 00:35:00|8167.7|8165.3|8167.5|8165.1|8168.2|8165.8|8166.7|8164.3|198
1750380000000|2025-06-20 00:40:00|8167.3|8164.9|8162.8|8160.4|8167.5|8165.1|8162.7|8160.3|193
1750380300000|2025-06-20 00:45:00|8162.7|8160.3|8160.1|8157.7|8162.7|8160.3|8159.7|8157.3|259
1750380600000|2025-06-20 00:50:00|8160.2|8157.8|8161.6|8159.2|8163.4|8161|8159.7|8157.3|223
1750380900000|2025-06-20 00:55:00|8161.7|8159.3|8161|8158.6|8162.6|8160.2|8160.4|8158|178
1750381200000|2025-06-20 01:00:00|8160.6|8158.2|8163.2|8161.7|8163.8|8161.7|8159.7|8157.3|180
1750381500000|2025-06-20 01:05:00|8163.3|8161.8|8164.3|8161.9|8164.9|8162.5|8163|8160.8|133
1750381800000|2025-06-20 01:10:00|8164.2|8161.8|8166.6|8164.2|8166.9|8164.5|8162.8|8160.9|152
1750382100000|2025-06-20 01:15:00|8166.8|8164.4|8166.1|8163.7|8167.5|8165.1|8164.9|8162.5|157
1750382400000|2025-06-20 01:20:00|8166.2|8163.8|8164.2|8161.8|8168.6|8166.2|8164.2|8161.8|255
1750382700000|2025-06-20 01:25:00|8164|8161.6|8164.2|8161.8|8165.2|8162.8|8162.8|8160.4|204
1750383000000|2025-06-20 01:30:00|8164.3|8161.9|8164.7|8162.3|8166.1|8163.7|8164|8161.6|152
1750383300000|2025-06-20 01:35:00|8164.6|8162.2|8164.5|8162.1|8165.2|8162.8|8162.7|8160.3|158
1750383600000|2025-06-20 01:40:00|8164.6|8162.2|8164.5|8162.1|8166.8|8164.4|8164.4|8162|139
1750383900000|2025-06-20 01:45:00|8164.4|8162|8161.7|8159.3|8164.4|8162|8161|8158.6|209
1750384200000|2025-06-20 01:50:00|8161.5|8159.1|8162.2|8159.8|8163.2|8160.8|8161.4|8159|227
1750384500000|2025-06-20 01:55:00|8162.4|8160|8165.2|8162.8|8165.5|8163.6|8161.1|8158.8|297
1750384800000|2025-06-20 02:00:00|8165.3|8162.9|8164.2|8161.8|8166.9|8164.5|8163.2|8161.2|217
1750385100000|2025-06-20 02:05:00|8164.4|8162|8162.5|8161|8165.8|8163.4|8162.2|8160.3|146
1750385400000|2025-06-20 02:10:00|8162.9|8160.5|8166.4|8164.9|8168.4|8166|8161.7|8159.9|286
1750385700000|2025-06-20 02:15:00|8166.2|8164.7|8166.8|8164.4|8170.4|8168.4|8166.2|8164.3|131
1750386000000|2025-06-20 02:20:00|8166.7|8164.3|8166.3|8163.9|8167.1|8165.1|8165.1|8163.4|74
1750386300000|2025-06-20 02:25:00|8166.1|8163.7|8170.3|8167.9|8170.8|8168.4|8166|8163.6|104
1750386600000|2025-06-20 02:30:00|8170.1|8167.7|8171.2|8168.8|8171.6|8169.2|8168.8|8166.9|161
1750386900000|2025-06-20 02:35:00|8171|8168.6|8168.9|8166.5|8171.3|8169.2|8168|8166.1|181
1750387200000|2025-06-20 02:40:00|8169|8166.6|8166.7|8164.3|8170.2|8168.1|8166.5|8164.1|237
1750387500000|2025-06-20 02:45:00|8167.1|8164.7|8169.3|8166.9|8170.1|8167.7|8167.1|8164.7|91
1750387800000|2025-06-20 02:50:00|8169.2|8166.8|8170|8167.6|8171.4|8169.2|8168.7|8166.3|172
1750388100000|2025-06-20 02:55:00|8169.9|8167.5|8170.6|8168.2|8171.6|8169.6|8168.9|8166.6|279
1750388400000|2025-06-20 03:00:00|8170.8|8168.4|8170.2|8167.8|8172.2|8170.2|8169.6|8167.2|307
1750388700000|2025-06-20 03:05:00|8170.1|8167.7|8166.6|8164.2|8171.9|8169.5|8165.9|8163.5|252
1750389000000|2025-06-20 03:10:00|8166.5|8164.1|8162.2|8160.7|8167.2|8165.5|8161.7|8160.2|212
1750389300000|2025-06-20 03:15:00|8162.9|8160.5|8163|8160.6|8164.4|8162|8160.8|8158.4|233
1750389600000|2025-06-20 03:20:00|8163.2|8160.8|8163.7|8162.2|8164.8|8163.3|8161.8|8160.3|285
1750389900000|2025-06-20 03:25:00|8163.6|8162.1|8164.3|8162.8|8167.7|8165.3|8163|8160.8|245
1750390200000|2025-06-20 03:30:00|8164.6|8163.1|8165.3|8162.9|8166.5|8164.1|8163.3|8161.4|190
1750390500000|2025-06-20 03:35:00|8165.4|8163|8166.5|8164.1|8168.3|8166|8164.9|8162.5|154
1750390800000|2025-06-20 03:40:00|8166.6|8164.2|8165.5|8163.1|8167.1|8164.7|8164.5|8162.1|110
1750391100000|2025-06-20 03:45:00|8165.7|8163.3|8162.8|8161.3|8168.4|8166|8162.1|8160.3|144
1750391400000|2025-06-20 03:50:00|8163.2|8160.8|8162.3|8159.9|8163.3|8160.9|8160.8|8158.4|120
1750391700000|2025-06-20 03:55:00|8162.2|8159.8|8162.5|8160.1|8163.4|8161|8161.3|8158.9|150
1750392000000|2025-06-20 04:00:00|8162.6|8160.2|8162.7|8160.3|8163.2|8160.8|8162.3|8159.9|91
1750392300000|2025-06-20 04:05:00|8162.5|8160.1|8160.9|8158.5|8162.7|8160.3|8160.1|8157.7|88
1750392600000|2025-06-20 04:10:00|8160.8|8158.4|8157.7|8156.2|8160.9|8158.5|8156.8|8154.8|123
1750392900000|2025-06-20 04:15:00|8158.2|8155.8|8160.4|8158|8160.5|8158.1|8157.4|8155.7|94
1750393200000|2025-06-20 04:20:00|8160.6|8158.2|8160.9|8158.5|8160.9|8158.5|8159.4|8157|110
1750393500000|2025-06-20 04:25:00|8160.8|8158.4|8162.2|8159.8|8162.7|8160.3|8160.6|8158.2|150
1750393800000|2025-06-20 04:30:00|8162.1|8159.7|8160.2|8158.7|8162.1|8160.2|8159.5|8157.8|187
1750394100000|2025-06-20 04:35:00|8160|8158.5|8166.2|8163.8|8166.9|8164.5|8159.9|8158.4|119
1750394400000|2025-06-20 04:40:00|8166.3|8163.9|8166|8164.5|8167.8|8165.4|8165.5|8163.5|80
1750394700000|2025-06-20 04:45:00|8165.9|8164.4|8168.2|8165.8|8168.2|8166.4|8165|8163.1|73
1750395000000|2025-06-20 04:50:00|8168.3|8165.9|8166.1|8164.6|8168.3|8165.9|8165.9|8163.8|105
1750395300000|2025-06-20 04:55:00|8166.4|8164.9|8167.5|8166|8168.8|8167.3|8165.9|8164.4|155
1750395600000|2025-06-20 05:00:00|8167.7|8166.2|8168.7|8167.2|8168.7|8167.2|8167|8165.1|130
1750395900000|2025-06-20 05:05:00|8168.8|8167.3|8167.5|8165.1|8169.4|8167.3|8167.4|8165|122
1750396200000|2025-06-20 05:10:00|8167.7|8165.3|8167.3|8164.9|8167.7|8165.3|8162.1|8159.7|199
1750396500000|2025-06-20 05:15:00|8167.2|8164.8|8168.7|8166.3|8169.4|8167|8166.2|8163.8|158
1750396800000|2025-06-20 05:20:00|8168|8165.6|8168.2|8165.8|8169.2|8166.7|8165.1|8162.7|111
1750397100000|2025-06-20 05:25:00|8168.5|8166.1|8169.8|8167.4|8170.5|8168.1|8167.7|8165.3|152
1750397400000|2025-06-20 05:30:00|8170|8167.6|8169.5|8167.1|8172.2|8169.8|8168.5|8166.1|224
1750397700000|2025-06-20 05:35:00|8169.7|8167.3|8169.1|8166.7|8170.9|8168.5|8168.7|8166.1|162
1750398000000|2025-06-20 05:40:00|8169.5|8167.1|8162.9|8161.4|8170.7|8168.3|8162.7|8160.3|184
1750398300000|2025-06-20 05:45:00|8163|8161.5|8158.3|8156.8|8163.4|8161.5|8157.4|8155.5|341
1750398600000|2025-06-20 05:50:00|8158.7|8156.3|8160.2|8157.8|8160.4|8158.9|8157|8155.4|299
1750398900000|2025-06-20 05:55:00|8159.9|8157.5|8161.4|8159|8161.7|8159.3|8157.6|8155.2|181
1750399200000|2025-06-20 06:00:00|8161.5|8159.1|8161.2|8158.8|8165.9|8163.5|8160.9|8158.5|268
1750399500000|2025-06-20 06:05:00|8161.3|8158.9|8165.3|8163.8|8166.5|8164.3|8161.1|8158.7|164
1750399800000|2025-06-20 06:10:00|8165.4|8163.9|8163.1|8160.7|8165.9|8164.4|8160.8|8158.8|205
1750400100000|2025-06-20 06:15:00|8163|8160.6|8161.6|8160.1|8164.1|8162.1|8160.8|8158.7|166
1750400400000|2025-06-20 06:20:00|8161.3|8159.8|8163|8160.6|8163.8|8162.2|8161.2|8159.5|154
1750400700000|2025-06-20 06:25:00|8163.1|8160.7|8161.8|8159.4|8163.6|8161.2|8160.1|8157.7|194
1750401000000|2025-06-20 06:30:00|8161.9|8159.5|8161.6|8159.2|8163.2|8160.8|8160.6|8158.2|179
1750401300000|2025-06-20 06:35:00|8161.5|8159.1|8159.8|8157.4|8162.5|8160.1|8159.8|8157.4|149
1750401600000|2025-06-20 06:40:00|8159.9|8157.5|8158.3|8155.9|8160.4|8158|8157.8|8155.4|113
1750401900000|2025-06-20 06:45:00|8158.2|8155.8|8156.2|8153.8|8158.3|8156.4|8153.1|8151.1|200
1750402200000|2025-06-20 06:50:00|8156.3|8153.9|8158.7|8156.3|8159.2|8156.8|8156.1|8153.9|178
1750402500000|2025-06-20 06:55:00|8158.8|8156.4|8159|8157.5|8161.3|8159.1|8158.6|8156.2|224
1750402800000|2025-06-20 07:00:00|8159.4|8157.9|8160.2|8157.8|8161.8|8159.8|8158.9|8156.7|190
1750403100000|2025-06-20 07:05:00|8160.1|8157.7|8160.1|8158.6|8161|8159.5|8159|8157.3|173
1750403400000|2025-06-20 07:10:00|8160.3|8158.8|8160.3|8157.9|8162.3|8160.5|8158.8|8157.3|154
1750403700000|2025-06-20 07:15:00|8160.2|8157.8|8161|8159.5|8161.3|8159.5|8158.1|8156.1|176
1750404000000|2025-06-20 07:20:00|8160.9|8159.4|8161.4|8159.9|8162.1|8160.6|8160.3|8158.4|75
1750404300000|2025-06-20 07:25:00|8161.5|8160|8161.5|8160|8162.7|8161|8159.6|8157.8|155
1750404600000|2025-06-20 07:30:00|8161.6|8160.1|8163.3|8160.9|8164.1|8162.6|8161.5|8160|142
1750404900000|2025-06-20 07:35:00|8162.7|8161.2|8167.1|8165.6|8167.1|8165.6|8162.7|8161|150
1750405200000|2025-06-20 07:40:00|8167|8165.5|8165.3|8163.8|8167.5|8165.8|8164.3|8162.8|150
1750405500000|2025-06-20 07:45:00|8165.2|8163.7|8165.2|8163.7|8165.8|8164|8164.5|8162.5|101
1750405800000|2025-06-20 07:50:00|8165.7|8163.3|8163.3|8161.8|8165.7|8163.7|8162.3|8160.6|140
1750406100000|2025-06-20 07:55:00|8163.4|8161.9|8161.9|8160.4|8163.6|8161.9|8161.5|8159.7|141
1750406400000|2025-06-20 08:00:00|8162|8160.5|8162.8|8160.4|8163.1|8161.4|8160.9|8159|165
1750406700000|2025-06-20 08:05:00|8163|8160.6|8163.2|8160.8|8165.2|8162.8|8162|8159.6|132
1750407000000|2025-06-20 08:10:00|8163.3|8160.9|8163.5|8162|8164.8|8162.5|8163|8160.7|135
1750407300000|2025-06-20 08:15:00|8163.7|8162.2|8166.6|8164.2|8167.4|8165.5|8163.6|8161.6|154
1750407600000|2025-06-20 08:20:00|8166.7|8164.3|8165.1|8163.6|8167|8164.8|8165|8163.2|132
1750407900000|2025-06-20 08:25:00|8165|8163.5|8166.3|8163.9|8166.8|8164.7|8163.5|8161.4|140
1750408200000|2025-06-20 08:30:00|8166.4|8164|8165.7|8163.3|8167.1|8164.9|8165.1|8162.7|142
1750408500000|2025-06-20 08:35:00|8165.6|8163.2|8163.2|8161.7|8165.8|8163.4|8162.5|8160.8|126
1750408800000|2025-06-20 08:40:00|8163.3|8161.8|8162.3|8160.8|8165.2|8163|8162.1|8160.4|126
1750409100000|2025-06-20 08:45:00|8162.2|8160.7|8162.2|8160.7|8163.8|8162|8161.6|8159.6|139
1750409400000|2025-06-20 08:50:00|8162.3|8160.8|8161.2|8158.8|8163.1|8161.4|8160.5|8158.4|164
1750409700000|2025-06-20 08:55:00|8161.4|8159|8160.8|8159.3|8161.4|8159.5|8158.4|8156.6|187
1750410000000|2025-06-20 09:00:00|8161|8159.5|8161.4|8159.9|8164|8162|8160.8|8159.3|145
1750410300000|2025-06-20 09:05:00|8161.5|8159.1|8159.8|8158.3|8161.5|8159.6|8159.2|8157.7|159
1750410600000|2025-06-20 09:10:00|8159.6|8158.1|8160.8|8159.3|8160.8|8159.3|8158.6|8156.7|99
1750410900000|2025-06-20 09:15:00|8160.7|8159.2|8163|8161.5|8163|8161.5|8160.3|8158.8|87
1750411200000|2025-06-20 09:20:00|8162.9|8161.4|8163|8161.5|8164|8162|8162.8|8160.9|95
1750411500000|2025-06-20 09:25:00|8162.9|8161.4|8165.9|8164.4|8166.1|8164.6|8162.7|8160.7|123
1750411800000|2025-06-20 09:30:00|8165.8|8164.3|8165|8163.5|8167.8|8165.9|8165|8163|127
1750412100000|2025-06-20 09:35:00|8165.2|8163.7|8166.3|8164.8|8167.3|8165.5|8164.9|8163|114
1750412400000|2025-06-20 09:40:00|8166.4|8164.9|8167.7|8166.2|8168.1|8166.4|8165.5|8163.7|129
1750412700000|2025-06-20 09:45:00|8167.5|8166|8166.8|8165.3|8168.8|8167|8166|8163.9|115
1750413000000|2025-06-20 09:50:00|8166.7|8165.2|8166.9|8165.4|8168.2|8166.2|8166.5|8164.7|132
1750413300000|2025-06-20 09:55:00|8166.8|8165.3|8166.3|8164.8|8167.3|8165.8|8165.6|8163.8|144
1750413600000|2025-06-20 10:00:00|8166.2|8164.7|8167.8|8165.4|8168.5|8166.5|8165.7|8163.9|118
1750413900000|2025-06-20 10:05:00|8167.9|8165.5|8166.9|8165.4|8168.3|8166.8|8166.9|8165.1|58
1750414200000|2025-06-20 10:10:00|8166.6|8165.1|8165.2|8163.7|8167.2|8165.3|8164.9|8162.7|131
1750414500000|2025-06-20 10:15:00|8165.1|8163.6|8164.2|8162.7|8166.9|8164.7|8162.8|8161.3|122
1750414800000|2025-06-20 10:20:00|8164.3|8162.8|8166.3|8164.8|8166.5|8165|8164.1|8162.5|95
1750415100000|2025-06-20 10:25:00|8166.4|8164|8165.3|8163.8|8166.6|8164.2|8164.7|8162.7|80
1750415400000|2025-06-20 10:30:00|8165.2|8163.7|8166.1|8163.7|8167.1|8165.2|8165.1|8163.1|123
1750415700000|2025-06-20 10:35:00|8166|8163.6|8165.5|8163.1|8166|8164|8163.8|8161.9|144
1750416000000|2025-06-20 10:40:00|8165.9|8163.5|8164.8|8163.3|8166.3|8164.2|8164.4|8162.5|93
1750416300000|2025-06-20 10:45:00|8165.4|8163|8168.3|8165.9|8168.4|8166.2|8163.7|8162.2|97
1750416600000|2025-06-20 10:50:00|8168.2|8165.8|8168.7|8167.2|8169|8167.3|8167|8165.5|84
1750416900000|2025-06-20 10:55:00|8168.8|8167.3|8169.2|8167.7|8169.9|8168|8168.4|8166.8|130
1750417200000|2025-06-20 11:00:00|8169.8|8167.4|8170.5|8168.1|8170.9|8168.5|8168.9|8166.5|141
1750417500000|2025-06-20 11:05:00|8170.3|8167.9|8171.9|8169.5|8173.4|8171.2|8168.9|8167.1|128
1750417800000|2025-06-20 11:10:00|8172|8169.6|8174.2|8171.8|8174.4|8172|8171.1|8168.7|95
1750418100000|2025-06-20 11:15:00|8174.4|8172|8173.5|8172|8174.6|8172.6|8172.5|8170.5|134
1750418400000|2025-06-20 11:20:00|8173.4|8171.9|8174.6|8173.1|8174.7|8173.1|8173.4|8171.7|61
1750418700000|2025-06-20 11:25:00|8174.8|8173.3|8177.7|8175.3|8177.9|8176.1|8174.7|8173.2|142
1750419000000|2025-06-20 11:30:00|8177.5|8175.1|8179.1|8177.6|8180|8178|8177.1|8174.8|120
1750419300000|2025-06-20 11:35:00|8179|8177.5|8178.7|8176.3|8179.5|8177.9|8177.5|8175.6|120
1750419600000|2025-06-20 11:40:00|8178.8|8177.2|8179.2|8176.8|8180.8|8178.7|8177.8|8175.6|129
1750419900000|2025-06-20 11:45:00|8179.7|8177.3|8173.4|8171|8179.7|8177.5|8172.8|8170.4|411
1750420200000|2025-06-20 11:50:00|8173.3|8170.9|8175|8172.6|8176.3|8173.9|8170.8|8168.8|222
1750420500000|2025-06-20 11:55:00|8174.9|8172.5|8171.3|8169.8|8174.9|8172.5|8168.1|8166.2|269
1750420800000|2025-06-20 12:00:00|8171.4|8169.9|8174.4|8172.9|8175.6|8174|8171.1|8169.2|232
1750421100000|2025-06-20 12:05:00|8174.5|8173|8177.7|8175.3|8178.5|8176.2|8174.5|8173|175
1750421400000|2025-06-20 12:10:00|8177.6|8175.2|8175.1|8172.7|8177.6|8175.7|8174.8|8172.6|161
1750421700000|2025-06-20 12:15:00|8175.2|8172.8|8176.2|8173.8|8176.7|8175|8174.7|8172.7|171
1750422000000|2025-06-20 12:20:00|8175.7|8174.2|8176|8173.6|8177|8175.3|8174.7|8172.8|153
1750422300000|2025-06-20 12:25:00|8175.8|8173.4|8176.6|8174.2|8177.8|8175.4|8175.7|8173.3|174
1750422600000|2025-06-20 12:30:00|8176.4|8174|8167.3|8164.9|8177.6|8175.9|8167|8164.6|509
1750422900000|2025-06-20 12:35:00|8167.2|8164.8|8166.8|8164.4|8172.9|8170.5|8166.3|8163.9|446
1750423200000|2025-06-20 12:40:00|8166.7|8164.3|8169.4|8167|8172.7|8170.3|8164.7|8162.3|381
1750423500000|2025-06-20 12:45:00|8169.3|8166.9|8175.2|8172.8|8175.9|8173.5|8169.3|8166.9|375
1750423800000|2025-06-20 12:50:00|8175.3|8172.9|8174.8|8172.4|8176.9|8174.6|8173.9|8171.7|247
1750424100000|2025-06-20 12:55:00|8174.7|8172.3|8172.9|8170.5|8175.5|8173.4|8172.7|8170.4|314
1750424400000|2025-06-20 13:00:00|8172.8|8170.4|8169.2|8166.8|8172.8|8170.4|8168.3|8165.9|338
1750424700000|2025-06-20 13:05:00|8169.1|8166.7|8168|8166.5|8171.5|8169.4|8167.9|8166.1|196
1750425000000|2025-06-20 13:10:00|8168.1|8166.6|8168.6|8167.1|8169.7|8167.6|8166.5|8164.7|170
1750425300000|2025-06-20 13:15:00|8168.8|8167.3|8169.7|8167.3|8170.7|8168.6|8168.3|8166.6|148
1750425600000|2025-06-20 13:20:00|8169.8|8167.4|8169|8167.5|8171.4|8169|8168.8|8166.5|176
1750425900000|2025-06-20 13:25:00|8169.1|8167.6|8168.9|8166.5|8170.2|8167.9|8168.3|8166.4|164
1750426200000|2025-06-20 13:30:00|8169|8166.6|8170.5|8168.1|8170.9|8168.9|8168|8166.3|208
1750426500000|2025-06-20 13:35:00|8170.7|8168.3|8174|8171.6|8175.5|8173.5|8170.7|8168.3|290
1750426800000|2025-06-20 13:40:00|8174.1|8171.7|8178.9|8177.4|8182.3|8180.4|8173.8|8171.7|371
1750427100000|2025-06-20 13:45:00|8179.6|8178.1|8175.5|8173.1|8179.7|8178.2|8175.2|8173|193
1750427400000|2025-06-20 13:50:00|8175.3|8173.8|8174.2|8171.8|8177.9|8175.8|8173.5|8171.1|309
1750427700000|2025-06-20 13:55:00|8174.1|8171.7|8174.2|8171.8|8174.2|8171.8|8171|8168.8|249
1750428000000|2025-06-20 14:00:00|8174|8171.6|8177.7|8175.3|8178|8175.6|8173.3|8170.9|360
1750428300000|2025-06-20 14:05:00|8177.6|8175.2|8177.3|8175.8|8179.5|8177.1|8176.8|8174.7|257
1750428600000|2025-06-20 14:10:00|8177.8|8175.4|8179.8|8178.3|8180.8|8178.7|8177.2|8175.1|210
1750428900000|2025-06-20 14:15:00|8179.7|8178.2|8183.3|8181.8|8183.8|8181.8|8179.5|8177.5|181
1750429200000|2025-06-20 14:20:00|8183.4|8181.9|8181.5|8179.1|8184.7|8182.8|8181|8178.6|251
1750429500000|2025-06-20 14:25:00|8181.3|8178.9|8176.8|8175.3|8181.5|8179.1|8175.8|8173.6|252
1750429800000|2025-06-20 14:30:00|8177|8175.5|8180.1|8177.7|8180.6|8179.1|8176.8|8175|213
1750430100000|2025-06-20 14:35:00|8179.7|8178.2|8180.9|8179.4|8181|8179.4|8179.5|8177.5|169
1750430400000|2025-06-20 14:40:00|8181|8179.5|8181.4|8179|8181.6|8180|8177.2|8174.9|409
1750430700000|2025-06-20 14:45:00|8181.3|8178.9|8181.9|8180.4|8184.3|8182.5|8180.8|8178.4|262
1750431000000|2025-06-20 14:50:00|8181.8|8180.3|8176.1|8174.6|8182|8180.5|8175.9|8174.3|354
1750431300000|2025-06-20 14:55:00|8176|8174.5|8178.2|8176.7|8178.8|8177.3|8175.1|8173.6|704
1750431600000|2025-06-20 15:00:00|8178.3|8176.8|8172.1|8170.6|8178.3|8176.8|8171.8|8170.3|480
1750431900000|2025-06-20 15:05:00|8172.3|8170.8|8172.6|8170.2|8177.5|8175.3|8172.3|8170.2|274
1750432200000|2025-06-20 15:10:00|8172.5|8170.1|8173.2|8170.8|8173.4|8171.1|8170.2|8168.2|257
1750432500000|2025-06-20 15:15:00|8172.8|8170.4|8170.8|8169.3|8172.9|8170.5|8169.9|8167.9|141
1750432800000|2025-06-20 15:20:00|8170.9|8169.4|8167.8|8166.3|8171.9|8169.9|8167.8|8165.6|156
1750433100000|2025-06-20 15:25:00|8167.9|8166.4|8171.8|8169.4|8171.8|8169.4|8167.4|8165|188
1750433400000|2025-06-20 15:30:00|8171.7|8169.3|8173.8|8171.4|8175.7|8173.9|8170.5|8168.1|193
1750433700000|2025-06-20 15:35:00|8173.7|8171.3|8172|8169.6|8175.4|8173|8171.3|8168.9|172
1750434000000|2025-06-20 15:40:00|8172.1|8169.7|8173.3|8170.9|8174.4|8172|8171.5|8169.1|205
1750434300000|2025-06-20 15:45:00|8173.8|8171.4|8176|8173.6|8176.3|8174.1|8173.4|8171|145
1750434600000|2025-06-20 15:50:00|8175.7|8173.3|8176.1|8173.7|8176.9|8174.5|8174.3|8172.2|147
1750434900000|2025-06-20 15:55:00|8176.2|8173.8|8176.2|8174.7|8176.9|8174.8|8175.4|8173.3|139
1750435200000|2025-06-20 16:00:00|8176.3|8174.8|8173.2|8170.8|8177.3|8175.6|8172.8|8170.7|158
1750435500000|2025-06-20 16:05:00|8173.4|8171|8173.5|8171.1|8174.9|8172.5|8172.7|8170.3|134
1750435800000|2025-06-20 16:10:00|8173|8170.6|8175.5|8173.1|8175.6|8173.2|8172.4|8170|157
1750436100000|2025-06-20 16:15:00|8175.6|8173.2|8173.8|8171.4|8175.6|8173.2|8173.5|8171.1|141
1750436400000|2025-06-20 16:20:00|8173.7|8171.3|8173.7|8171.3|8175.1|8172.7|8173|8170.6|145
1750436700000|2025-06-20 16:25:00|8173.8|8171.4|8173.2|8170.8|8174.5|8172.1|8172|8169.6|213
1750437000000|2025-06-20 16:30:00|8173.1|8170.7|8171|8168.6|8173.4|8171|8169.8|8167.4|206
1750437300000|2025-06-20 16:35:00|8170.9|8168.5|8171.9|8169.5|8172.3|8170.1|8170.8|8168.4|125
1750437600000|2025-06-20 16:40:00|8172|8169.6|8168.1|8165.7|8172.2|8169.8|8168|8165.6|124
1750437900000|2025-06-20 16:45:00|8168.2|8165.8|8168.7|8166.3|8170.5|8168.1|8168|8165.6|150
1750438200000|2025-06-20 16:50:00|8168.6|8166.2|8168.7|8166.3|8169.4|8167|8167.5|8165.1|123
1750438500000|2025-06-20 16:55:00|8168.6|8166.2|8168.1|8165.7|8170.3|8167.9|8167.5|8165.1|166
1750438800000|2025-06-20 17:00:00|8168|8165.6|8168|8165.6|8169.4|8167|8166.6|8164.2|200
1750439100000|2025-06-20 17:05:00|8168.1|8165.7|8168|8165.6|8169|8166.6|8167.9|8165.5|108
1750439400000|2025-06-20 17:10:00|8168.2|8165.8|8168.3|8166.8|8169.3|8167.4|8167.6|8165.2|105
1750439700000|2025-06-20 17:15:00|8168.2|8166.7|8165.5|8164|8168.5|8166.7|8165.2|8162.9|152
1750440000000|2025-06-20 17:20:00|8165.4|8163.9|8166.5|8164.1|8167.3|8165.4|8165.1|8163.3|87
1750440300000|2025-06-20 17:25:00|8166.7|8164.3|8167.4|8165|8167.9|8165.7|8166.4|8164|148
1750440600000|2025-06-20 17:30:00|8167.3|8164.9|8164.3|8162.8|8167.5|8165.2|8164.2|8162.4|159
1750440900000|2025-06-20 17:35:00|8164.5|8163|8165.8|8164.3|8166.6|8165.1|8163.6|8161.6|154
1750441200000|2025-06-20 17:40:00|8166|8164.5|8167.8|8165.4|8168.1|8166.4|8166|8164.1|151
1750441500000|2025-06-20 17:45:00|8167.9|8165.5|8169.4|8167|8170.5|8168.4|8166.5|8164.7|117
1750441800000|2025-06-20 17:50:00|8169.3|8166.9|8169.7|8167.3|8169.9|8167.6|8168.1|8166.1|99
1750442100000|2025-06-20 17:55:00|8169.8|8167.4|8170.2|8167.8|8170.5|8168.3|8169.5|8167.4|111
1750442400000|2025-06-20 18:00:00|8170.1|8167.7|8168.8|8166.4|8170.9|8169|8167.8|8165.4|134
1750442700000|2025-06-20 18:05:00|8168.9|8166.5|8169.1|8166.7|8169.2|8166.8|8168|8165.8|81
1750443000000|2025-06-20 18:10:00|8169.2|8166.8|8168.4|8166|8170.5|8168.1|8168.4|8166|63
1750443300000|2025-06-20 18:15:00|8168.3|8165.9|8168.1|8165.7|8169.2|8166.8|8167.5|8165.1|82
1750443600000|2025-06-20 18:20:00|8168.2|8165.8|8167.5|8165.1|8169.5|8167.1|8167.2|8164.8|116
1750443900000|2025-06-20 18:25:00|8167.6|8165.2|8168|8165.6|8168.9|8166.5|8167.4|8165|116
1750444200000|2025-06-20 18:30:00|8167.9|8165.5|8168.9|8166.5|8169.6|8167.5|8167.9|8165.5|74
1750444500000|2025-06-20 18:35:00|8168.8|8166.4|8169.7|8167.3|8170|8167.6|8168.3|8165.9|82
1750444800000|2025-06-20 18:40:00|8169.8|8167.4|8171.2|8168.8|8171.4|8169|8169.7|8167.3|69
1750445100000|2025-06-20 18:45:00|8171.3|8168.9|8172|8169.6|8172.4|8170.1|8169.9|8168.4|60
1750445400000|2025-06-20 18:50:00|8171.8|8169.4|8170.8|8169.3|8172.9|8170.7|8170.7|8168.5|85
1750445700000|2025-06-20 18:55:00|8170.9|8169.4|8172.8|8171.3|8173.3|8171.8|8170.3|8168.4|119
1750446000000|2025-06-20 19:00:00|8172.9|8171.4|8172.7|8171.2|8174.5|8172.8|8172.2|8170.6|124
1750446300000|2025-06-20 19:05:00|8172.6|8171.1|8172.7|8170.3|8173.5|8171.5|8171.9|8169.9|90
1750446600000|2025-06-20 19:10:00|8172.8|8170.4|8171.7|8169.3|8173.4|8171.4|8171.4|8169|81
1750446900000|2025-06-20 19:15:00|8171.5|8169.1|8172.7|8170.3|8173.1|8170.7|8171.5|8169.1|90
1750447200000|2025-06-20 19:20:00|8172.6|8170.2|8172.7|8170.3|8173.3|8170.9|8172.1|8169.7|123
1750447500000|2025-06-20 19:25:00|8172.6|8170.2|8170.9|8169.4|8172.8|8170.4|8170.9|8168.8|50
1750447800000|2025-06-20 19:30:00|8170.5|8169|8173.4|8171|8173.4|8171|8170.5|8169|72
1750448100000|2025-06-20 19:35:00|8173.3|8170.9|8175.3|8172.9|8175.4|8173|8172.4|8170|95
1750448400000|2025-06-20 19:40:00|8175.4|8173|8176.8|8174.4|8176.8|8174.4|8175.3|8172.9|87
1750448700000|2025-06-20 19:45:00|8176.7|8174.3|8178.5|8176.1|8179.1|8176.7|8176.2|8174.3|131
1750449000000|2025-06-20 19:50:00|8178.3|8175.9|8181.9|8179.5|8182.1|8179.9|8178.3|8175.9|179
1750449300000|2025-06-20 19:55:00|8181.5|8180|8181.8|8180.3|8183.2|8181.2|8179.9|8178.2|205
1750449600000|2025-06-20 20:00:00|8181.6|8180.1|8182.7|8180.3|8184.4|8182.6|8180.9|8178.5|184
1750449900000|2025-06-20 20:05:00|8182.5|8180.1|8180.8|8178.4|8183.2|8180.8|8180.7|8178.3|83
1750450200000|2025-06-20 20:10:00|8180.7|8178.3|8180.5|8178.1|8180.9|8178.5|8179.3|8176.9|104
1750450500000|2025-06-20 20:15:00|8180.6|8178.2|8182.3|8179.9|8182.5|8180.1|8180.6|8178.2|61
1750450800000|2025-06-20 20:20:00|8182.4|8180|8183.7|8181.3|8183.9|8181.5|8182.4|8180|70
1750451100000|2025-06-20 20:25:00|8183.9|8181.5|8183.8|8181.4|8184.3|8181.9|8182.3|8179.9|166
1750451400000|2025-06-20 20:30:00|8184|8181.6|8183.2|8180.8|8184.2|8181.8|8182.5|8180.1|79
1750451700000|2025-06-20 20:35:00|8183.3|8180.9|8182.5|8180.1|8183.3|8180.9|8182|8179.6|48
1750452000000|2025-06-20 20:40:00|8182.4|8180|8185.2|8182.8|8185.4|8183|8182.4|8180|133
1750452300000|2025-06-20 20:45:00|8185|8182.6|8185.2|8182.8|8185.5|8183.1|8183|8180.6|126
1750452600000|2025-06-20 20:50:00|8185.4|8183|8182.5|8180.1|8185.5|8183.1|8182.3|8179.9|34
1750452900000|2025-06-20 20:55:00|8183.2|8179.3|8184.2|8177.8|8184.6|8180.2|8182.5|8177.7|126
1750622400000|2025-06-22 20:00:00|8190.9|8179.9|8187.7|8176.7|8190.9|8179.9|8185.9|8174.9|10
1750622700000|2025-06-22 20:05:00|8188.7|8177.7|8183.9|8172.9|8189.4|8178.4|8183.9|8172.9|13
1750623000000|2025-06-22 20:10:00|8185.2|8174.2|8172.5|8161.5|8186.7|8175.7|8172.5|8161.5|28
1750623300000|2025-06-22 20:15:00|8176.8|8165.8|8174.3|8163.3|8180.8|8169.8|8168.5|8157.5|46
1750623600000|2025-06-22 20:20:00|8174|8163|8179.3|8168.3|8179.3|8168.3|8174|8163|7
1750623900000|2025-06-22 20:25:00|8181|8170|8184.6|8173.6|8184.6|8173.6|8180.2|8169.2|8
1750624200000|2025-06-22 20:30:00|8183.6|8172.6|8187.3|8176.3|8190.8|8179.8|8182.9|8171.9|14
1750624500000|2025-06-22 20:35:00|8186.9|8175.9|8185.5|8174.5|8187.4|8176.4|8185.5|8174.5|6
1750624800000|2025-06-22 20:40:00|8185|8174|8182.5|8171.5|8185.5|8174.5|8175|8164|16
1750625100000|2025-06-22 20:45:00|8183|8172|8183|8172|8183|8172|8183|8172|1
1750625400000|2025-06-22 20:50:00|8183.3|8172.3|8180.3|8169.3|8183.3|8172.3|8180.3|8169.3|4
1750625700000|2025-06-22 20:55:00|8181|8168.5|8182.4|8169.9|8182.4|8169.9|8181|8168.5|4
1750626000000|2025-06-22 21:00:00|8183.4|8170.9|8183.2|8170.7|8184.7|8172.2|8181|8168.5|18
1750626300000|2025-06-22 21:05:00|8181.8|8169.3|8180.3|8172.8|8184.7|8173.7|8179.1|8169.3|15
1750626600000|2025-06-22 21:10:00|8178.9|8171.4|8179.5|8173|8180.3|8173|8178.9|8171.4|5
1750626900000|2025-06-22 21:15:00|8179.1|8172.6|8177.6|8171.1|8179.1|8172.6|8176.6|8170.1|6
1750627200000|2025-06-22 21:20:00|8178.7|8172.2|8178.4|8171.9|8180.4|8173.9|8178.4|8171.9|5
1750627500000|2025-06-22 21:25:00|8178.3|8171.8|8178.4|8171.9|8178.4|8171.9|8178.3|8171.8|2
1750627800000|2025-06-22 21:30:00|8178.8|8172.3|8179|8172.5|8179.3|8172.8|8177.5|8171|4
1750628100000|2025-06-22 21:35:00|8179.9|8173.4|8180|8173.5|8180|8173.5|8176.8|8170.3|11
1750628400000|2025-06-22 21:40:00|8179|8172.5|8175.8|8169.3|8180|8173.5|8171.8|8165.3|13
1750628700000|2025-06-22 21:45:00|8177.8|8171.3|8177.8|8171.3|8177.8|8171.3|8177.8|8171.3|1
1750629000000|2025-06-22 21:50:00|8178.3|8171.8|8175.3|8168.8|8181.2|8174.7|8175.3|8168.8|46
1750629300000|2025-06-22 21:55:00|8175.2|8168.7|8178.1|8171.6|8179.6|8173.1|8174.9|8168.4|32
1750629600000|2025-06-22 22:00:00|8180.8|8174.3|8171.6|8165.1|8185.1|8178.6|8171.5|8165|249
1750629900000|2025-06-22 22:05:00|8170.8|8165.8|8178.1|8173.1|8180|8175|8170.7|8165.7|119
1750630200000|2025-06-22 22:10:00|8177.4|8172.4|8179.1|8175.4|8181.5|8176.5|8175.5|8170.5|153
1750630500000|2025-06-22 22:15:00|8178.4|8174.7|8176|8172.3|8181.1|8177.4|8175.5|8171.6|486
1750630800000|2025-06-22 22:20:00|8175.9|8172.1|8175.1|8171.9|8178|8173.9|8172.4|8168.9|436
1750631100000|2025-06-22 22:25:00|8175.4|8172.1|8177.1|8173.9|8178.9|8175.6|8174.6|8171.3|594
1750631400000|2025-06-22 22:30:00|8176.8|8174|8182.2|8179.8|8183.9|8181.5|8176.5|8173.4|399
1750631700000|2025-06-22 22:35:00|8182.6|8180.2|8187|8183.4|8188.1|8185.1|8181.1|8177.6|378
1750632000000|2025-06-22 22:40:00|8186.9|8183.6|8183.1|8180.2|8187.8|8184.7|8182.7|8179.6|324
1750632300000|2025-06-22 22:45:00|8183|8180.1|8186.1|8183.4|8186.9|8184|8182.8|8179.5|300
1750632600000|2025-06-22 22:50:00|8186|8183.3|8185.7|8182.7|8186.4|8183.7|8184.6|8181.7|203
1750632900000|2025-06-22 22:55:00|8185.6|8182.9|8183.7|8181.3|8186.6|8183.8|8183.3|8180.7|209
1750633200000|2025-06-22 23:00:00|8183.5|8181.1|8182.1|8179.7|8184.4|8182|8182.1|8179.7|173
1750633500000|2025-06-22 23:05:00|8182.3|8179.9|8185.1|8182.7|8186.6|8184.2|8182.2|8179.8|93
1750633800000|2025-06-22 23:10:00|8185.3|8182.9|8183|8180.6|8185.3|8182.9|8181.5|8179.1|110
1750634100000|2025-06-22 23:15:00|8182.8|8180.4|8180.7|8178.3|8183|8180.6|8179.5|8177.1|116
1750634400000|2025-06-22 23:20:00|8181|8178.6|8180.8|8178.4|8181.9|8179.5|8180|8177.6|106
1750634700000|2025-06-22 23:25:00|8180.9|8178.5|8179|8176.6|8181.9|8179.5|8178.5|8176.1|135
1750635000000|2025-06-22 23:30:00|8179.1|8176.7|8177.6|8175.2|8180|8177.6|8175.4|8173|192
1750635300000|2025-06-22 23:35:00|8177.7|8175.3|8175|8172.6|8178|8175.6|8175|8172.6|152
1750635600000|2025-06-22 23:40:00|8175.2|8172.8|8177.4|8175|8177.8|8175.4|8174.9|8172.5|110
1750635900000|2025-06-22 23:45:00|8177.2|8174.8|8179.2|8176.8|8180.8|8178.4|8176.8|8174.4|193
1750636200000|2025-06-22 23:50:00|8179.3|8176.9|8177.8|8175.4|8180.2|8177.8|8177.4|8175|247
1750636500000|2025-06-22 23:55:00|8178|8175.6|8179.5|8177.1|8180.4|8178|8178|8175.6|311
1750636800000|2025-06-23 00:00:00|8179.1|8176.7|8179.6|8177.2|8179.9|8177.5|8175.2|8172.8|479
1750637100000|2025-06-23 00:05:00|8179.8|8177.4|8184.4|8182|8184.6|8182.2|8179.8|8177.4|411
1750637400000|2025-06-23 00:10:00|8184.2|8181.8|8188.2|8185.8|8188.5|8186.1|8183|8180.6|336
1750637700000|2025-06-23 00:15:00|8188.1|8185.7|8191.1|8188.7|8191.2|8188.8|8186.7|8184.3|286
1750638000000|2025-06-23 00:20:00|8191.2|8188.8|8189.9|8187.5|8194.2|8191.8|8189.6|8187.2|361
1750638300000|2025-06-23 00:25:00|8190|8187.6|8192.2|8189.8|8192.2|8189.8|8189.6|8187.2|347
1750638600000|2025-06-23 00:30:00|8192.4|8190|8193.8|8191.4|8196.4|8194|8192.1|8189.7|320
1750638900000|2025-06-23 00:35:00|8193.7|8191.3|8193.1|8190.7|8195.7|8193.3|8192.7|8190.3|254
1750639200000|2025-06-23 00:40:00|8192.6|8190.2|8192.2|8189.8|8193.7|8191.3|8189.7|8187.3|330
1750639500000|2025-06-23 00:45:00|8192.4|8190|8191.6|8189.2|8193.6|8191.2|8190.3|8187.9|285
1750639800000|2025-06-23 00:50:00|8191.7|8189.3|8190.4|8188|8191.7|8189.3|8187.9|8185.5|402
1750640100000|2025-06-23 00:55:00|8190.3|8187.9|8188.1|8185.7|8192.1|8189.7|8188.1|8185.7|349
1750640400000|2025-06-23 01:00:00|8187.4|8185|8185.8|8183.4|8190.3|8187.9|8185|8182.6|373
1750640700000|2025-06-23 01:05:00|8185.7|8183.3|8189.7|8187.3|8190.7|8188.3|8185.5|8183.1|262
1750641000000|2025-06-23 01:10:00|8189.6|8187.2|8187.8|8185.4|8191.6|8189.2|8187.8|8185.4|257
1750641300000|2025-06-23 01:15:00|8187.9|8185.5|8189.9|8187.5|8191.4|8189|8187.9|8185.5|265
1750641600000|2025-06-23 01:20:00|8189.6|8187.2|8191.3|8188.9|8192.2|8189.8|8189.6|8187.2|200
1750641900000|2025-06-23 01:25:00|8191.5|8189.1|8194.9|8192.5|8195.7|8193.3|8190.2|8187.8|224
1750642200000|2025-06-23 01:30:00|8194.8|8192.4|8191|8188.6|8195.2|8192.8|8190.2|8187.8|257
1750642500000|2025-06-23 01:35:00|8190.9|8188.5|8190.2|8187.8|8192.9|8190.5|8189.9|8187.5|253
1750642800000|2025-06-23 01:40:00|8190.1|8187.7|8188|8185.6|8190.2|8187.8|8187.4|8185|257
1750643100000|2025-06-23 01:45:00|8187.9|8185.5|8187.5|8185.1|8189.4|8187|8186.2|8183.8|253
1750643400000|2025-06-23 01:50:00|8187.6|8185.2|8187.5|8185.1|8188.3|8185.9|8187.2|8184.8|168
1750643700000|2025-06-23 01:55:00|8187.7|8185.3|8187.8|8185.4|8189.8|8187.4|8186.9|8184.5|239
1750644000000|2025-06-23 02:00:00|8187.9|8185.5|8183.4|8181|8188.4|8186|8183.2|8180.8|287
1750644300000|2025-06-23 02:05:00|8183.5|8181.1|8184|8181.6|8184|8181.6|8182.1|8179.7|234
1750644600000|2025-06-23 02:10:00|8183.9|8181.5|8181.6|8179.2|8184.1|8181.8|8180.4|8178|204
1750644900000|2025-06-23 02:15:00|8181.5|8179.1|8180.9|8178.5|8181.8|8179.4|8178.6|8176.2|240
1750645200000|2025-06-23 02:20:00|8181|8178.6|8180.3|8177.9|8181.7|8179.3|8179.9|8177.5|145
1750645500000|2025-06-23 02:25:00|8180.2|8177.8|8177.8|8175.4|8180.7|8178.3|8177.4|8175|146
1750645800000|2025-06-23 02:30:00|8177.7|8175.3|8175.5|8173.1|8177.8|8175.4|8173.5|8171.1|218
1750646100000|2025-06-23 02:35:00|8175.6|8173.2|8175.2|8172.8|8175.9|8173.5|8174.2|8171.8|162
1750646400000|2025-06-23 02:40:00|8175.3|8172.9|8174|8171.6|8175.5|8173.1|8173.2|8170.8|170
1750646700000|2025-06-23 02:45:00|8174.3|8171.9|8175.3|8172.9|8175.3|8172.9|8173.5|8171.1|148
1750647000000|2025-06-23 02:50:00|8175.2|8172.8|8175.1|8172.7|8175.7|8173.3|8173.8|8171.4|175
1750647300000|2025-06-23 02:55:00|8175.2|8172.8|8177.5|8175.1|8177.8|8175.4|8175.1|8172.7|265
1750647600000|2025-06-23 03:00:00|8177.4|8175|8178.3|8175.9|8179.5|8177.1|8177.1|8174.7|223
1750647900000|2025-06-23 03:05:00|8178.2|8175.8|8177.3|8174.9|8179.7|8177.3|8176.6|8174.2|202
1750648200000|2025-06-23 03:10:00|8177.2|8174.8|8178.6|8176.2|8180.1|8177.7|8175.5|8173.1|243
1750648500000|2025-06-23 03:15:00|8178.7|8176.3|8179.9|8177.5|8181.3|8178.9|8178.7|8176.3|218
1750648800000|2025-06-23 03:20:00|8179.8|8177.4|8180.7|8178.3|8181|8178.6|8178.6|8176.2|218
1750649100000|2025-06-23 03:25:00|8180.8|8178.4|8176.7|8174.3|8181.4|8179|8176.5|8174.1|277
1750649400000|2025-06-23 03:30:00|8176.6|8174.2|8177.8|8175.4|8177.8|8175.4|8174.9|8172.6|159
1750649700000|2025-06-23 03:35:00|8178|8175.6|8178.7|8176.3|8179|8176.6|8177|8174.6|146
1750650000000|2025-06-23 03:40:00|8178.6|8176.2|8179.6|8177.2|8180.2|8177.8|8178.6|8176.2|92
1750650300000|2025-06-23 03:45:00|8179.7|8177.3|8177.7|8175.3|8181.7|8179.3|8177.7|8175.3|176
1750650600000|2025-06-23 03:50:00|8177.9|8175.5|8178.3|8175.9|8179.7|8177.3|8177.4|8175|126
1750650900000|2025-06-23 03:55:00|8178.4|8176|8178.6|8176.2|8179.6|8177.2|8177.6|8175.2|169
1750651200000|2025-06-23 04:00:00|8178.7|8176.3|8178.7|8176.3|8180.2|8177.8|8178.4|8176|149
1750651500000|2025-06-23 04:05:00|8178.6|8176.2|8180|8177.6|8180.5|8178.1|8177.4|8175|187
1750651800000|2025-06-23 04:10:00|8179.9|8177.5|8182.7|8180.3|8183.1|8180.7|8179.8|8177.4|116
1750652100000|2025-06-23 04:15:00|8182.5|8180.1|8181|8178.6|8182.7|8180.3|8180.1|8177.7|144
1750652400000|2025-06-23 04:20:00|8181.1|8178.7|8183.2|8180.8|8183.2|8180.8|8180.5|8178.1|170
1750652700000|2025-06-23 04:25:00|8183.1|8180.7|8182.9|8180.5|8184.1|8181.7|8182.1|8179.7|262
1750653000000|2025-06-23 04:30:00|8183.1|8180.7|8182|8179.6|8185.1|8182.7|8182|8179.6|165
1750653300000|2025-06-23 04:35:00|8181.9|8179.5|8181.5|8179.1|8182.1|8179.7|8179.5|8177.1|143
1750653600000|2025-06-23 04:40:00|8181.4|8179|8184.2|8181.8|8184.9|8182.5|8181|8178.6|181
1750653900000|2025-06-23 04:45:00|8184.3|8181.9|8182.2|8179.8|8184.6|8182.2|8182.1|8179.7|175
1750654200000|2025-06-23 04:50:00|8182.1|8179.7|8182.8|8180.4|8184.7|8182.3|8181.7|8179.3|150
1750654500000|2025-06-23 04:55:00|8183|8180.6|8183.2|8180.8|8185.2|8182.8|8182.7|8180.3|183
1750654800000|2025-06-23 05:00:00|8183.1|8180.7|8183.1|8180.7|8183.3|8180.9|8181.2|8178.8|166
1750655100000|2025-06-23 05:05:00|8183.2|8180.8|8183.5|8181.1|8184.1|8181.7|8180.4|8178|223
1750655400000|2025-06-23 05:10:00|8183.7|8181.3|8184.1|8181.7|8184.7|8182.3|8181.9|8179.5|144
1750655700000|2025-06-23 05:15:00|8184.4|8182|8178.6|8176.2|8184.4|8182|8178.6|8176.2|192
1750656000000|2025-06-23 05:20:00|8178.7|8176.3|8179.4|8177|8180.2|8177.8|8176.7|8174.3|198
1750656300000|2025-06-23 05:25:00|8179.3|8176.9|8179|8176.6|8180.8|8178.4|8178.7|8176.3|181
1750656600000|2025-06-23 05:30:00|8179.2|8176.8|8179|8176.6|8179.3|8176.9|8176.2|8173.8|253
1750656900000|2025-06-23 05:35:00|8179.2|8176.8|8177.5|8175.1|8181.1|8178.7|8177.2|8174.8|264
1750657200000|2025-06-23 05:40:00|8177.4|8175|8176.9|8174.5|8177.9|8175.5|8176.2|8173.8|176
1750657500000|2025-06-23 05:45:00|8176.8|8174.4|8173|8170.6|8177|8174.6|8172.4|8170|224
1750657800000|2025-06-23 05:50:00|8172.9|8170.5|8176.6|8174.2|8176.6|8174.2|8172.8|8170.4|164
1750658100000|2025-06-23 05:55:00|8176.7|8174.3|8173.7|8171.3|8176.7|8174.3|8173.6|8171.2|165
1750658400000|2025-06-23 06:00:00|8173.5|8171.1|8170|8167.6|8173.7|8171.3|8168|8165.6|278
1750658700000|2025-06-23 06:05:00|8170.1|8167.7|8176.3|8173.9|8176.3|8173.9|8169.5|8167.1|286
1750659000000|2025-06-23 06:10:00|8176|8173.6|8174.9|8172.5|8177.2|8174.8|8173.9|8171.5|244
1750659300000|2025-06-23 06:15:00|8174.8|8172.4|8176.3|8173.9|8177.1|8174.7|8174.2|8171.8|209
1750659600000|2025-06-23 06:20:00|8176.4|8174|8175.5|8173.1|8176.9|8174.5|8173.2|8170.8|252
1750659900000|2025-06-23 06:25:00|8175.4|8173|8176.5|8174.1|8177|8174.6|8173.8|8171.4|306
1750660200000|2025-06-23 06:30:00|8176.7|8174.3|8176|8173.6|8176.9|8174.5|8172|8169.6|262
1750660500000|2025-06-23 06:35:00|8175.8|8173.4|8172.2|8169.8|8176.3|8173.9|8172|8169.6|264
1750660800000|2025-06-23 06:40:00|8172.4|8170|8173.7|8171.3|8175.7|8173.3|8172.3|8169.9|227
1750661100000|2025-06-23 06:45:00|8173.6|8171.2|8170.2|8167.8|8174.5|8172.1|8170.1|8167.7|212
1750661400000|2025-06-23 06:50:00|8170.3|8167.9|8171|8168.6|8173.4|8171|8170.1|8167.7|211
1750661700000|2025-06-23 06:55:00|8171.1|8168.7|8166.9|8164.5|8171.7|8169.3|8166.3|8163.9|348
1750662000000|2025-06-23 07:00:00|8167.1|8164.7|8167.2|8164.8|8167.8|8165.8|8162.5|8160.1|473
1750662300000|2025-06-23 07:05:00|8167.3|8164.9|8160.2|8158.7|8167.3|8164.9|8159.6|8157.6|292
1750662600000|2025-06-23 07:10:00|8160.3|8158.8|8171.5|8169.1|8173.2|8171|8160.3|8158.4|401
1750662900000|2025-06-23 07:15:00|8174.1|8171.7|8168.3|8165.9|8174.6|8172.2|8167.2|8164.8|423
1750663200000|2025-06-23 07:20:00|8168.4|8166|8171.8|8169.4|8172.3|8169.9|8167.9|8165.5|276
1750663500000|2025-06-23 07:25:00|8172|8169.6|8174.6|8172.2|8175.1|8173.1|8172|8169.6|275
1750663800000|2025-06-23 07:30:00|8173|8170.6|8174.1|8171.7|8174.6|8172.2|8169|8166.6|451
1750664100000|2025-06-23 07:35:00|8174.3|8171.9|8174.4|8172|8174.9|8172.8|8171.4|8169|248
1750664400000|2025-06-23 07:40:00|8174.8|8172.4|8174|8171.6|8176.2|8174.1|8173.6|8171.2|290
1750664700000|2025-06-23 07:45:00|8173.9|8171.5|8170.4|8168|8174.5|8172.1|8168.8|8166.4|241
1750665000000|2025-06-23 07:50:00|8170.6|8168.2|8165.7|8164.2|8170.6|8168.2|8162.9|8160.6|298
1750665300000|2025-06-23 07:55:00|8165.8|8164.3|8169.3|8167.8|8170.2|8168.4|8165.2|8163.3|279
1750665600000|2025-06-23 08:00:00|8169.5|8168|8167.4|8165.9|8170.6|8168.8|8166.3|8164.3|341
1750665900000|2025-06-23 08:05:00|8167.2|8165.7|8174.8|8172.4|8175.5|8173.1|8167.2|8165.7|279
1750666200000|2025-06-23 08:10:00|8174.4|8172|8173.4|8171.9|8176|8173.6|8172.6|8170.4|195
1750666500000|2025-06-23 08:15:00|8173.5|8172|8170|8168.5|8173.9|8172.4|8167.8|8166.3|234
1750666800000|2025-06-23 08:20:00|8170.1|8168.6|8171.5|8170|8172.7|8170.3|8169.2|8166.8|172
1750667100000|2025-06-23 08:25:00|8171.9|8169.5|8171.9|8170.4|8173.2|8171.1|8170|8168.5|204
1750667400000|2025-06-23 08:30:00|8171.8|8170.3|8173.8|8171.4|8174.5|8172.1|8171.2|8169.2|197
1750667700000|2025-06-23 08:35:00|8173.7|8171.3|8175|8172.6|8176.5|8174.1|8172.7|8170.9|175
1750668000000|2025-06-23 08:40:00|8174.9|8172.5|8176|8173.6|8176.5|8174.3|8174.9|8172.5|183
1750668300000|2025-06-23 08:45:00|8176.3|8173.9|8180|8177.6|8180.7|8178.5|8176|8173.6|243
1750668600000|2025-06-23 08:50:00|8179.9|8177.5|8180.3|8178.8|8181.7|8179.7|8177|8175.3|269
1750668900000|2025-06-23 08:55:00|8180.4|8178.9|8180.1|8178.6|8181.9|8180.4|8179.4|8177.9|217
1750669200000|2025-06-23 09:00:00|8180|8178.5|8185|8183.5|8186.3|8184.3|8180|8178|248
1750669500000|2025-06-23 09:05:00|8185.3|8183.8|8191.2|8188.8|8192|8190.5|8184.1|8182.3|322
1750669800000|2025-06-23 09:10:00|8191.3|8188.9|8187.7|8185.3|8192.2|8189.8|8187.5|8185.1|365
1750670100000|2025-06-23 09:15:00|8187.6|8185.2|8189.4|8187|8190.1|8187.7|8184.5|8182.1|289
1750670400000|2025-06-23 09:20:00|8189.5|8187.1|8189.6|8187.2|8190.3|8187.9|8186.9|8185.1|281
1750670700000|2025-06-23 09:25:00|8189.4|8187|8190.4|8188.9|8191.9|8190.4|8188.9|8186.6|312
1750671000000|2025-06-23 09:30:00|8190.5|8189|8187.2|8185.7|8192.2|8189.8|8185.8|8183.8|400
1750671300000|2025-06-23 09:35:00|8187.3|8185.8|8183.4|8181|8187.6|8185.9|8182|8180.5|205
1750671600000|2025-06-23 09:40:00|8183.3|8180.9|8179.2|8176.8|8183.6|8181.2|8177.6|8175.2|257
1750671900000|2025-06-23 09:45:00|8179.3|8176.9|8180.1|8177.7|8181.9|8179.5|8178.7|8176.5|165
1750672200000|2025-06-23 09:50:00|8180.5|8178.1|8180|8177.6|8180.5|8178.1|8175.9|8174.4|186
1750672500000|2025-06-23 09:55:00|8179.1|8177.5|8182.6|8181.1|8182.6|8181.1|8179|8176.6|292
1750672800000|2025-06-23 10:00:00|8182.7|8181.2|8181.6|8179.2|8185.5|8183.5|8180.2|8177.8|279
1750673100000|2025-06-23 10:05:00|8181.7|8179.3|8183.7|8181.3|8183.9|8181.5|8180.5|8178.3|196
1750673400000|2025-06-23 10:10:00|8183.8|8181.4|8182.1|8179.7|8184.1|8181.7|8180.6|8178.2|191
1750673700000|2025-06-23 10:15:00|8182.2|8179.8|8181.2|8178.8|8182.3|8179.9|8178|8175.6|211
1750674000000|2025-06-23 10:20:00|8181.4|8179|8183.3|8180.9|8183.6|8181.2|8179.2|8176.8|213
1750674300000|2025-06-23 10:25:00|8183.5|8181.1|8186.4|8184|8187|8185.2|8183.3|8180.9|152
1750674600000|2025-06-23 10:30:00|8186.5|8184.1|8190|8187.6|8190.8|8188.6|8186|8183.6|205
1750674900000|2025-06-23 10:35:00|8190.1|8187.7|8189.1|8186.7|8191.8|8189.4|8188.9|8186.5|170
1750675200000|2025-06-23 10:40:00|8189|8186.6|8186.4|8184|8189.1|8186.8|8184.5|8182.5|180
1750675500000|2025-06-23 10:45:00|8186.5|8184.1|8185.3|8182.9|8187.9|8185.5|8185.2|8182.8|193
1750675800000|2025-06-23 10:50:00|8185.4|8183|8187|8184.6|8187.4|8185|8183.8|8181.9|200
1750676100000|2025-06-23 10:55:00|8186.9|8184.5|8187.5|8185.1|8188.3|8186|8185.6|8183.4|215
1750676400000|2025-06-23 11:00:00|8187.3|8184.9|8182.7|8180.3|8188.5|8186.1|8181.6|8179.2|264
1750676700000|2025-06-23 11:05:00|8182.6|8180.2|8184.5|8183|8186.2|8184.3|8182.4|8180|194
1750677000000|2025-06-23 11:10:00|8185|8182.6|8179.5|8178|8185|8182.6|8178.8|8176.8|186
1750677300000|2025-06-23 11:15:00|8179.3|8177.8|8180.2|8178.7|8180.5|8179|8177.9|8176.4|124
1750677600000|2025-06-23 11:20:00|8180.3|8178.8|8182.1|8180.6|8184.2|8182.3|8180.2|8177.8|168
1750677900000|2025-06-23 11:25:00|8182.2|8180.7|8188.1|8186.6|8188.6|8187.1|8182.1|8180.6|198
1750678200000|2025-06-23 11:30:00|8188|8186.5|8187.5|8185.1|8188.6|8187.1|8186.2|8184.7|191
1750678500000|2025-06-23 11:35:00|8187.6|8185.2|8187.2|8184.8|8187.9|8186.4|8186.4|8184.3|142
1750678800000|2025-06-23 11:40:00|8187.3|8184.9|8181.9|8179.5|8187.3|8184.9|8181.9|8179.5|175
1750679100000|2025-06-23 11:45:00|8182|8179.6|8184.8|8182.4|8184.9|8182.5|8181.4|8179|276
1750679400000|2025-06-23 11:50:00|8184.9|8182.5|8184.1|8181.7|8184.9|8182.5|8180|8177.8|236
1750679700000|2025-06-23 11:55:00|8184.2|8181.8|8176.8|8175.3|8184.5|8182.1|8173.8|8172.3|419
1750680000000|2025-06-23 12:00:00|8176.3|8174.8|8180.1|8178.6|8183.2|8181|8174|8172.5|399
1750680300000|2025-06-23 12:05:00|8180.2|8178.7|8183.8|8181.4|8184|8182.1|8177.5|8175.1|347
1750680600000|2025-06-23 12:10:00|8183.9|8181.5|8187.7|8186.2|8188.4|8186.6|8183.9|8181.5|260
1750680900000|2025-06-23 12:15:00|8188.2|8185.8|8189.5|8187.1|8191.1|8188.9|8187.7|8185.8|240
1750681200000|2025-06-23 12:20:00|8189.2|8187.7|8189.7|8187.3|8190.9|8188.9|8186.3|8184.2|199
1750681500000|2025-06-23 12:25:00|8189.5|8187.1|8190.8|8189.3|8191.7|8189.5|8189.2|8186.8|169
1750681800000|2025-06-23 12:30:00|8190.9|8189.4|8191.9|8189.5|8194.5|8192.6|8189.4|8187.1|273
1750682100000|2025-06-23 12:35:00|8191.8|8189.4|8188.4|8186|8195|8193.3|8188|8186|295
1750682400000|2025-06-23 12:40:00|8188.3|8185.9|8186.2|8183.8|8189.8|8187.6|8186|8183.6|255
1750682700000|2025-06-23 12:45:00|8186.1|8183.7|8186.8|8184.4|8187|8184.7|8183|8181|303
1750683000000|2025-06-23 12:50:00|8186.4|8184.9|8184.3|8182.8|8187.7|8186.2|8183.2|8181.7|222
1750683300000|2025-06-23 12:55:00|8184.2|8182.7|8184.2|8181.8|8184.9|8183|8181.2|8179.1|239
1750683600000|2025-06-23 13:00:00|8184.1|8181.7|8184.9|8182.5|8186.7|8184.3|8183.4|8181.2|326
1750683900000|2025-06-23 13:05:00|8185|8182.6|8186.5|8184.1|8187.8|8185.9|8184.2|8181.8|257
1750684200000|2025-06-23 13:10:00|8186.7|8184.3|8187|8184.6|8189|8186.6|8185.1|8183.2|262
1750684500000|2025-06-23 13:15:00|8186.4|8184|8187.8|8185.4|8188.7|8186.3|8185.8|8183.6|222
1750684800000|2025-06-23 13:20:00|8187.7|8185.3|8186.8|8184.4|8188.3|8185.9|8186.3|8183.9|200
1750685100000|2025-06-23 13:25:00|8186.7|8184.3|8182|8180.5|8186.7|8184.5|8181.7|8180.2|183
1750685400000|2025-06-23 13:30:00|8182.1|8180.6|8181.6|8179.2|8183.9|8182.4|8176.1|8174.5|339
1750685700000|2025-06-23 13:35:00|8181.5|8179.1|8176.4|8174|8182.7|8180.7|8175.4|8173.1|372
1750686000000|2025-06-23 13:40:00|8176.5|8174.1|8176.2|8171.2|8178.3|8174.8|8173.8|8169.6|379
1750686300000|2025-06-23 13:45:00|8181.2|8176.2|8174.7|8172.3|8181.2|8176.2|8171.9|8169.5|505
1750686600000|2025-06-23 13:50:00|8174.6|8172.2|8171|8168.6|8174.6|8172.7|8170|8168.3|444
1750686900000|2025-06-23 13:55:00|8170.9|8168.5|8174.6|8172.2|8175.1|8173.4|8169.3|8167.2|385
1750687200000|2025-06-23 14:00:00|8174.4|8172|8164.8|8162.4|8176.6|8174.2|8161.2|8158.8|886
1750687500000|2025-06-23 14:05:00|8164.7|8162.3|8162.1|8160.6|8167.3|8164.9|8157.5|8155.1|658
1750687800000|2025-06-23 14:10:00|8162|8160.5|8158.7|8156.3|8163.3|8161.8|8157.1|8154.7|559
1750688100000|2025-06-23 14:15:00|8158.5|8156.1|8158.9|8157.4|8160.5|8158.5|8158|8155.7|458
1750688400000|2025-06-23 14:20:00|8159|8157.5|8157.9|8156.4|8159.4|8157.6|8155.3|8153.2|537
1750688700000|2025-06-23 14:25:00|8158|8156.5|8157.3|8155.8|8158|8156.5|8150.5|8149|533
1750689000000|2025-06-23 14:30:00|8157.4|8155.9|8153.6|8152.1|8159.9|8158.1|8153.1|8151.6|436
1750689300000|2025-06-23 14:35:00|8153.9|8152.4|8149.7|8148.2|8154.4|8152.4|8148|8146.1|415
1750689600000|2025-06-23 14:40:00|8149.8|8148.3|8143.9|8142.4|8151|8149.5|8143.2|8141.3|442
1750689900000|2025-06-23 14:45:00|8143.8|8142.3|8144.3|8142.8|8145.9|8144.2|8140.7|8138.6|516
1750690200000|2025-06-23 14:50:00|8144.2|8142.7|8135.7|8133.3|8145.4|8143.5|8134.6|8133.1|437
1750690500000|2025-06-23 14:55:00|8135.4|8133|8138.1|8136.6|8138.7|8137.2|8128.8|8126.9|653
1750690800000|2025-06-23 15:00:00|8138.2|8136.7|8140.5|8139|8141.6|8140.1|8137.9|8136.4|546
1750691100000|2025-06-23 15:05:00|8140.2|8138.7|8137.1|8135.6|8141.1|8139.6|8136.7|8135.2|352
1750691400000|2025-06-23 15:10:00|8136.8|8135.3|8137.5|8135.1|8139.5|8137.7|8133.3|8131.3|331
1750691700000|2025-06-23 15:15:00|8137.3|8134.9|8129.3|8126.9|8137.7|8135.8|8129.1|8126.9|390
1750692000000|2025-06-23 15:20:00|8129|8126.6|8129|8126.6|8133.8|8131.5|8127.9|8126|394
1750692300000|2025-06-23 15:25:00|8128.9|8126.5|8126.5|8125|8129.4|8127.1|8123.1|8121.3|425
1750692600000|2025-06-23 15:30:00|8127.2|8124.8|8125.4|8123|8129.2|8127.1|8123.4|8121.6|378
1750692900000|2025-06-23 15:35:00|8125.5|8123.1|8128.1|8125.7|8129|8126.6|8123.8|8121.7|263
1750693200000|2025-06-23 15:40:00|8127.8|8125.4|8129.2|8126.8|8129.6|8127.2|8125.7|8123.6|284
1750693500000|2025-06-23 15:45:00|8129.3|8126.9|8131.9|8130.4|8132|8130.5|8128.5|8126.6|199
1750693800000|2025-06-23 15:50:00|8131.8|8130.3|8134.3|8131.9|8134.6|8132.2|8131.3|8128.9|358
1750694100000|2025-06-23 15:55:00|8134.2|8131.8|8134.8|8132.4|8135.7|8133.3|8132.9|8130.5|313
1750694400000|2025-06-23 16:00:00|8134.9|8132.5|8134.1|8132.6|8135.8|8133.4|8132.5|8130.1|331
1750694700000|2025-06-23 16:05:00|8134.2|8132.7|8133.1|8131.6|8136|8133.6|8132.5|8131|271
1750695000000|2025-06-23 16:10:00|8133|8131.5|8136.4|8134|8136.4|8134.4|8131.2|8129.4|195
1750695300000|2025-06-23 16:15:00|8137|8134.6|8137|8134.6|8137.4|8135.2|8134.3|8132.2|195
1750695600000|2025-06-23 16:20:00|8136.9|8134.5|8136.2|8134.7|8138|8136.4|8135.5|8133.6|207
1750695900000|2025-06-23 16:25:00|8136.1|8134.6|8134.4|8132|8136.7|8134.7|8131|8128.9|250
1750696200000|2025-06-23 16:30:00|8134.2|8131.8|8141.6|8139.2|8142.1|8140.1|8133.9|8131.5|281
1750696500000|2025-06-23 16:35:00|8141.7|8139.3|8137.6|8136.1|8145.1|8143.4|8137.6|8135.6|505
1750696800000|2025-06-23 16:40:00|8137.9|8135.5|8132.3|8129.9|8137.9|8135.9|8131.5|8129.8|429
1750697100000|2025-06-23 16:45:00|8131.7|8130.2|8129.2|8127.7|8131.9|8130.2|8126.5|8124.6|671
1750697400000|2025-06-23 16:50:00|8129.1|8127.6|8129.2|8126.8|8129.9|8127.7|8126.5|8124.6|393
1750697700000|2025-06-23 16:55:00|8129.4|8127|8132.3|8129.9|8132.6|8130.4|8129.4|8127|354
1750698000000|2025-06-23 17:00:00|8132.4|8130|8133.6|8131.2|8135.2|8133|8130.7|8128.3|409
1750698300000|2025-06-23 17:05:00|8133.7|8131.3|8134.6|8132.2|8135.4|8133|8133.2|8130.8|277
1750698600000|2025-06-23 17:10:00|8134.5|8132.1|8134.6|8132.2|8135.1|8133|8130.6|8128.2|357
1750698900000|2025-06-23 17:15:00|8134.9|8132.5|8129.7|8128.2|8136.4|8134|8129|8127.1|358
1750699200000|2025-06-23 17:20:00|8130|8128.5|8130.3|8127.9|8131.5|8129.5|8128.7|8126.6|471
1750699500000|2025-06-23 17:25:00|8130.2|8127.8|8127.4|8125.9|8130.9|8128.5|8125.3|8123.2|312
1750699800000|2025-06-23 17:30:00|8127.3|8125.8|8124.6|8123.1|8127.7|8126|8122.7|8121.1|416
1750700100000|2025-06-23 17:35:00|8124.7|8123.2|8123.7|8121.3|8125.5|8123.9|8122.7|8121.2|298
1750700400000|2025-06-23 17:40:00|8123.8|8121.4|8123.7|8121.3|8125.1|8122.7|8121.3|8119.8|324
1750700700000|2025-06-23 17:45:00|8123.9|8121.5|8124.5|8122.1|8126.4|8124|8122.5|8120.6|238
1750701000000|2025-06-23 17:50:00|8124.6|8122.2|8124|8122.5|8125.5|8124|8120.5|8119|263
1750701300000|2025-06-23 17:55:00|8124.2|8122.7|8124.6|8122.2|8124.9|8123.2|8122.1|8120.6|302
1750701600000|2025-06-23 18:00:00|8124.5|8122.1|8121.8|8120.3|8124.9|8122.7|8120.4|8118.6|275
1750701900000|2025-06-23 18:05:00|8122|8120.5|8122|8119.6|8124.3|8122.4|8120.6|8119.1|216
1750702200000|2025-06-23 18:10:00|8121.9|8119.5|8119.9|8118.4|8122.6|8120.6|8118.5|8116.8|226
1750702500000|2025-06-23 18:15:00|8119.7|8118.2|8117.8|8116.3|8121.6|8120|8116.8|8115.3|257
1750702800000|2025-06-23 18:20:00|8117.7|8116.2|8118.7|8117.2|8119.7|8118.2|8117.5|8115.3|313
1750703100000|2025-06-23 18:25:00|8118.8|8117.3|8122.4|8120.9|8122.7|8121.1|8117.6|8115.7|199
1750703400000|2025-06-23 18:30:00|8122.6|8121.1|8126.1|8123.7|8126.9|8125|8122.5|8120.1|343
1750703700000|2025-06-23 18:35:00|8126|8123.6|8124.6|8122.2|8126.2|8124.3|8121.7|8119.4|285
1750704000000|2025-06-23 18:40:00|8125|8122.6|8123.3|8121.8|8126|8123.6|8121.5|8119.9|263
1750704300000|2025-06-23 18:45:00|8124.2|8121.7|8122.6|8120.2|8124.8|8123|8121.6|8119.7|279
1750704600000|2025-06-23 18:50:00|8122.7|8120.3|8127.4|8125.9|8127.5|8125.9|8121.9|8119.5|238
1750704900000|2025-06-23 18:55:00|8127.2|8125.7|8125.6|8123.2|8127.7|8125.7|8124.2|8121.8|262
1750705200000|2025-06-23 19:00:00|8125.5|8123.1|8123.4|8121|8126.1|8123.7|8121.3|8119.6|217
1750705500000|2025-06-23 19:05:00|8123.2|8120.8|8121.3|8118.9|8123.3|8120.9|8120.5|8118.1|211
1750705800000|2025-06-23 19:10:00|8121.2|8118.8|8120.3|8117.9|8121.9|8119.5|8119.5|8117.1|166
1750706100000|2025-06-23 19:15:00|8120.5|8118.1|8121.9|8119.5|8123.9|8121.5|8120.4|8118|162
1750706400000|2025-06-23 19:20:00|8122|8119.6|8122.4|8120|8123.3|8120.9|8122|8119.6|153
1750706700000|2025-06-23 19:25:00|8122.3|8119.9|8123.4|8121|8124.3|8121.9|8122.3|8119.9|154
1750707000000|2025-06-23 19:30:00|8123.3|8120.9|8120.1|8117.7|8124.5|8122.1|8120|8117.6|197
1750707300000|2025-06-23 19:35:00|8120.2|8117.8|8121|8118.6|8121.3|8118.9|8119.6|8117.2|98
1750707600000|2025-06-23 19:40:00|8121.1|8118.7|8120.6|8119.1|8121.2|8119.3|8120|8118|86
1750707900000|2025-06-23 19:45:00|8120.8|8119.3|8122.3|8119.9|8122.5|8120.9|8120.6|8118.7|68
1750708200000|2025-06-23 19:50:00|8122.1|8119.7|8120.7|8118.3|8122.5|8121|8120.1|8118.1|148
1750708500000|2025-06-23 19:55:00|8120.6|8118.2|8119.3|8117.8|8123.4|8121.1|8119.1|8117.1|190
1750708800000|2025-06-23 20:00:00|8118.8|8117.3|8118.2|8115.8|8120.2|8118.7|8118.1|8115.8|110
1750709100000|2025-06-23 20:05:00|8118.4|8116|8116.9|8114.5|8118.5|8116.4|8116.2|8114.1|53
1750709400000|2025-06-23 20:10:00|8116.8|8114.4|8119.9|8117.5|8120|8117.8|8116.7|8114.3|76
1750709700000|2025-06-23 20:15:00|8119.8|8117.4|8120.5|8119|8120.6|8119.1|8119.1|8117.1|62
1750710000000|2025-06-23 20:20:00|8120.6|8119.1|8121|8119.5|8123.2|8121.3|8120.5|8119|72
1750710300000|2025-06-23 20:25:00|8121.2|8119.7|8121|8118.6|8121.7|8119.7|8119.7|8117.7|89
1750710600000|2025-06-23 20:30:00|8120.7|8119.2|8121.8|8120.3|8122.6|8120.6|8120.5|8118.6|65
1750710900000|2025-06-23 20:35:00|8121.7|8120.2|8124.7|8123.2|8124.7|8123.2|8121.7|8119.8|74
1750711200000|2025-06-23 20:40:00|8125.1|8123.6|8127|8124.6|8127.5|8125.4|8125.1|8123.5|74
1750711500000|2025-06-23 20:45:00|8127.2|8124.8|8128|8125.6|8128.2|8125.8|8126.8|8124.4|66
1750711800000|2025-06-23 20:50:00|8128.1|8125.7|8127.4|8125|8129.6|8127.2|8126.7|8124.3|214
1750712100000|2025-06-23 20:55:00|8128.1|8124.2|8128.6|8122.1|8130|8125.2|8127.2|8121.8|260
1750712400000|2025-06-23 21:00:00|8129.8|8123.3|8129.8|8123.3|8129.8|8123.3|8129.8|8123.3|1
1750713000000|2025-06-23 21:10:00|8123.3|8116.8|8123.2|8116.7|8123.3|8116.8|8123.2|8116.7|6
1750713300000|2025-06-23 21:15:00|8123.3|8116.8|8132.3|8125.8|8132.9|8126.4|8122.7|8116.2|57
1750713600000|2025-06-23 21:20:00|8132.8|8126.3|8132.3|8125.8|8132.8|8126.3|8131.6|8125.1|14
1750715700000|2025-06-23 21:55:00|8126.5|8120|8126.5|8120|8126.5|8120|8126.5|8120|1
1750716000000|2025-06-23 22:00:00|8126.8|8120.3|8128.5|8122|8130.6|8124.1|8126.8|8120.3|89
1750716300000|2025-06-23 22:05:00|8127.8|8122.8|8121.5|8117.6|8127.9|8122.9|8121.4|8116.6|177
1750716600000|2025-06-23 22:10:00|8121.4|8117.5|8122.5|8118.8|8123.1|8118.8|8120.9|8116.7|88
1750716900000|2025-06-23 22:15:00|8122.2|8118.5|8121.7|8118.9|8123.3|8119.8|8121.1|8117.8|470
1750717200000|2025-06-23 22:20:00|8121.8|8118.8|8121.5|8118|8122|8118.9|8119.7|8116.7|335
1750717500000|2025-06-23 22:25:00|8121.3|8117.7|8122.2|8118.7|8122.2|8118.7|8120.5|8117|67
1750717800000|2025-06-23 22:30:00|8121.9|8118.4|8123|8120.5|8123.1|8120.5|8120.3|8117.6|275
1750718100000|2025-06-23 22:35:00|8123.1|8120.4|8123.2|8120.8|8123.9|8121.5|8121.5|8119.1|173
1750718400000|2025-06-23 22:40:00|8123.4|8121|8125.4|8123|8125.6|8123.2|8122.1|8119.7|162
1750718700000|2025-06-23 22:45:00|8125.3|8122.9|8125.2|8122.8|8126.9|8124.5|8123.9|8121.5|136
1750719000000|2025-06-23 22:50:00|8125.1|8122.7|8125.7|8123.3|8126.4|8124|8125.1|8122.7|66
1750719300000|2025-06-23 22:55:00|8125.9|8123.5|8125.5|8123.1|8126.2|8123.8|8125.2|8122.8|95
1750719600000|2025-06-23 23:00:00|8125.3|8122.9|8126.5|8124.1|8129.1|8126.7|8125.2|8122.8|130
1750719900000|2025-06-23 23:05:00|8126.4|8124|8123.2|8120.8|8126.4|8124|8123.2|8120.8|85
1750720200000|2025-06-23 23:10:00|8123.3|8120.9|8124.8|8122.4|8126.7|8124.3|8122.1|8119.7|108
1750720500000|2025-06-23 23:15:00|8124.9|8122.5|8122.5|8120.1|8125.2|8122.8|8121.4|8119|166
1750720800000|2025-06-23 23:20:00|8122.4|8120|8122.6|8120.2|8123.4|8121|8118.4|8116|208
1750721100000|2025-06-23 23:25:00|8122.4|8120|8125.5|8123.1|8128.2|8125.8|8122.2|8119.8|193
1750721400000|2025-06-23 23:30:00|8125.4|8123|8128.7|8126.3|8128.8|8126.4|8124.7|8122.3|165
1750721700000|2025-06-23 23:35:00|8128.4|8126|8124|8121.6|8128.9|8126.5|8123.8|8121.4|210
1750722000000|2025-06-23 23:40:00|8124.3|8121.9|8121.4|8119|8126.6|8124.2|8120.8|8118.4|197
1750722300000|2025-06-23 23:45:00|8121.5|8119.1|8121.9|8119.5|8122.8|8120.4|8121|8118.6|148
1750722600000|2025-06-23 23:50:00|8122.1|8119.7|8126.3|8123.9|8126.3|8123.9|8121.9|8119.5|145
1750722900000|2025-06-23 23:55:00|8126.4|8124|8128.4|8126|8129.3|8126.9|8126.3|8123.9|158
1750723200000|2025-06-24 00:00:00|8128.5|8126.1|8127.5|8125.1|8129.3|8126.9|8125.5|8123.1|255
1750723500000|2025-06-24 00:05:00|8127.7|8125.3|8131.4|8129|8132.5|8130.1|8127.7|8125.3|192
1750723800000|2025-06-24 00:10:00|8131.3|8128.9|8127.4|8125|8131.3|8128.9|8127.3|8124.9|224
1750724100000|2025-06-24 00:15:00|8127.5|8125.1|8127.7|8125.3|8130.7|8128.3|8127.2|8124.8|263
1750724400000|2025-06-24 00:20:00|8128|8125.6|8128|8125.6|8128|8125.6|8126.6|8124.2|166
1750724700000|2025-06-24 00:25:00|8127.9|8125.5|8128.1|8125.7|8128.5|8126.1|8125.9|8123.5|138
1750725000000|2025-06-24 00:30:00|8127.9|8125.5|8122.8|8120.4|8128.1|8125.7|8122.4|8120|190
1750725300000|2025-06-24 00:35:00|8122.9|8120.5|8123.6|8121.2|8124.1|8121.7|8122.3|8119.9|201
1750725600000|2025-06-24 00:40:00|8123.3|8120.9|8119.6|8117.2|8124.7|8122.3|8119.6|8117.2|167
1750725900000|2025-06-24 00:45:00|8119.5|8117.1|8123.4|8121|8123.7|8121.3|8117.1|8114.7|338
1750726200000|2025-06-24 00:50:00|8123.5|8121.1|8123.1|8120.7|8128.4|8126|8120|8117.6|528
1750726500000|2025-06-24 00:55:00|8123.3|8120.9|8122.8|8120.4|8124.9|8122.5|8120|8117.6|286
1750726800000|2025-06-24 01:00:00|8123|8120.6|8122.8|8120.4|8125.3|8122.9|8121.5|8119.1|350
1750727100000|2025-06-24 01:05:00|8122.2|8119.8|8120.1|8117.7|8123.1|8120.7|8117.7|8115.3|241
1750727400000|2025-06-24 01:10:00|8120|8117.6|8119.3|8116.9|8120.6|8118.2|8117.4|8115|290
1750727700000|2025-06-24 01:15:00|8119.6|8117.2|8120.2|8117.8|8122.2|8119.8|8118.8|8116.4|317
1750728000000|2025-06-24 01:20:00|8119.8|8117.4|8124.7|8122.3|8124.9|8122.5|8119.4|8117|282
1750728300000|2025-06-24 01:25:00|8124.6|8122.2|8124.7|8122.3|8124.9|8122.5|8122.8|8120.4|190
1750728600000|2025-06-24 01:30:00|8124.9|8122.5|8126.6|8124.2|8127|8124.6|8123.6|8121.2|245
1750728900000|2025-06-24 01:35:00|8126.5|8124.1|8129.2|8126.8|8129.2|8126.8|8126.5|8124.1|186
1750729200000|2025-06-24 01:40:00|8129.1|8126.7|8129|8126.6|8130.6|8128.2|8127.9|8125.5|218
1750729500000|2025-06-24 01:45:00|8129.1|8126.7|8130.9|8128.5|8131.2|8128.8|8127.9|8125.5|165
1750729800000|2025-06-24 01:50:00|8131|8128.6|8129.8|8127.4|8131.5|8129.1|8128.8|8126.4|184
1750730100000|2025-06-24 01:55:00|8129.4|8127|8131|8128.6|8131.2|8128.8|8129.4|8127|173
1750730400000|2025-06-24 02:00:00|8131.2|8128.8|8130.8|8128.4|8131.6|8129.2|8129.7|8127.3|162
1750730700000|2025-06-24 02:05:00|8130.7|8128.3|8129.1|8126.7|8131.5|8129.1|8127.5|8125.1|195
1750731000000|2025-06-24 02:10:00|8129.2|8126.8|8127.5|8125.1|8129.7|8127.3|8127.2|8124.8|166
1750731300000|2025-06-24 02:15:00|8127.7|8125.3|8128.8|8126.4|8129.1|8126.7|8126.6|8124.2|159
1750731600000|2025-06-24 02:20:00|8129.2|8126.8|8128.6|8126.2|8130.3|8127.9|8127.3|8124.9|188
1750731900000|2025-06-24 02:25:00|8128.5|8126.1|8124.6|8122.2|8128.5|8126.1|8124.3|8121.9|126
1750732200000|2025-06-24 02:30:00|8124.5|8122.1|8122|8119.6|8125|8122.6|8121.7|8119.3|155
1750732500000|2025-06-24 02:35:00|8122.1|8119.7|8122.7|8120.3|8123.7|8121.3|8122|8119.6|109
1750732800000|2025-06-24 02:40:00|8122.8|8120.4|8122.7|8120.3|8123.7|8121.3|8121.9|8119.5|142
1750733100000|2025-06-24 02:45:00|8122.9|8120.5|8121.6|8119.2|8123.8|8121.4|8121.4|8119|127
1750733400000|2025-06-24 02:50:00|8121.5|8119.1|8121.5|8119.1|8122.7|8120.3|8120.3|8117.9|111
1750733700000|2025-06-24 02:55:00|8121.4|8119|8122.1|8119.7|8122.2|8119.8|8120.8|8118.4|97
1750734000000|2025-06-24 03:00:00|8121.8|8119.4|8120.8|8118.4|8122|8119.6|8119.8|8117.4|159
1750734300000|2025-06-24 03:05:00|8120.7|8118.3|8119.7|8117.3|8120.8|8118.4|8119.6|8117.2|103
1750734600000|2025-06-24 03:10:00|8119.9|8117.5|8119.2|8116.8|8120|8117.6|8118.2|8115.8|81
1750734900000|2025-06-24 03:15:00|8119.1|8116.7|8120.2|8117.8|8121.2|8118.8|8118.4|8116|116
1750735200000|2025-06-24 03:20:00|8120|8117.6|8119|8116.6|8120.7|8118.3|8118.3|8115.9|89
1750735500000|2025-06-24 03:25:00|8118.9|8116.5|8117.7|8115.3|8119.7|8117.3|8117.2|8114.8|115
1750735800000|2025-06-24 03:30:00|8117.8|8115.4|8115.3|8113.8|8117.8|8115.9|8115.2|8113.2|105
1750736100000|2025-06-24 03:35:00|8115.2|8113.7|8117.9|8115.5|8118.9|8116.5|8114.2|8112.7|120
1750736400000|2025-06-24 03:40:00|8117.8|8115.4|8117.1|8114.7|8118|8115.6|8115.8|8113.4|103
1750736700000|2025-06-24 03:45:00|8117|8114.6|8116|8113.6|8117.8|8115.4|8115.9|8113.5|80
1750737000000|2025-06-24 03:50:00|8115.9|8113.5|8114.6|8112.2|8116.1|8113.7|8114|8111.6|108
1750737300000|2025-06-24 03:55:00|8114.7|8112.3|8117.9|8115.5|8118.5|8116.1|8114.7|8112.3|104
1750737600000|2025-06-24 04:00:00|8117.8|8115.4|8120.4|8118|8121|8118.6|8117|8114.6|182
1750737900000|2025-06-24 04:05:00|8120.5|8118.1|8119.9|8117.5|8120.7|8118.3|8118.6|8116.2|130
1750738200000|2025-06-24 04:10:00|8119.8|8117.4|8119.1|8116.7|8120.2|8117.8|8119|8116.6|113
1750738500000|2025-06-24 04:15:00|8118.9|8116.5|8119|8116.6|8120.3|8117.9|8118.2|8115.8|77
1750738800000|2025-06-24 04:20:00|8118.9|8116.5|8118.7|8116.3|8119|8116.6|8117.6|8115.2|96
1750739100000|2025-06-24 04:25:00|8118.8|8116.4|8118.2|8115.8|8119.2|8116.8|8117.7|8115.3|131
1750739400000|2025-06-24 04:30:00|8118.1|8115.7|8117.9|8115.5|8118.2|8115.8|8117.2|8114.8|86
1750739700000|2025-06-24 04:35:00|8117.8|8115.4|8119.3|8116.9|8119.5|8117.1|8117.5|8115.1|89
1750740000000|2025-06-24 04:40:00|8119.4|8117|8118.2|8115.8|8119.7|8117.3|8118|8115.6|67
1750740300000|2025-06-24 04:45:00|8118.3|8115.9|8115.7|8113.3|8118.3|8115.9|8114.5|8112.1|123
1750740600000|2025-06-24 04:50:00|8115.8|8113.4|8118.3|8115.9|8119|8116.6|8115.1|8112.7|111
1750740900000|2025-06-24 04:55:00|8118.4|8116|8119.5|8117.1|8119.9|8117.5|8117.2|8114.8|149
1750741200000|2025-06-24 05:00:00|8119.7|8117.3|8121|8118.6|8123|8120.6|8119.7|8117.3|170
1750741500000|2025-06-24 05:05:00|8120.9|8118.5|8120.7|8118.3|8121.5|8119.1|8120.2|8117.8|144
1750741800000|2025-06-24 05:10:00|8120.8|8118.4|8123|8120.6|8123|8120.6|8120.3|8117.9|106
1750742100000|2025-06-24 05:15:00|8122.7|8120.3|8121.5|8119.1|8122.8|8120.4|8121.5|8119.1|114
1750742400000|2025-06-24 05:20:00|8121.6|8119.2|8122.2|8119.8|8122.5|8120.1|8120.8|8118.4|80
1750742700000|2025-06-24 05:25:00|8122.4|8120|8122.8|8120.4|8123.1|8120.7|8122.2|8119.8|70
1750743000000|2025-06-24 05:30:00|8122.9|8120.5|8120.2|8117.8|8123|8120.6|8118.4|8116|169
1750743300000|2025-06-24 05:35:00|8120.1|8117.7|8119.7|8117.3|8121|8118.6|8119.5|8117.1|134
1750743600000|2025-06-24 05:40:00|8119.8|8117.4|8120.7|8118.3|8123.1|8120.7|8119.3|8116.9|161
1750743900000|2025-06-24 05:45:00|8120.9|8118.5|8120|8117.6|8121.8|8119.4|8119.8|8117.4|166
1750744200000|2025-06-24 05:50:00|8120.1|8117.7|8118.1|8115.7|8120.6|8118.2|8117.6|8115.2|182
1750744500000|2025-06-24 05:55:00|8118|8115.6|8113.4|8111|8118|8115.6|8113.2|8110.8|229
1750744800000|2025-06-24 06:00:00|8113.2|8110.8|8112.2|8109.8|8114.7|8112.3|8107.7|8105.3|406
1750745100000|2025-06-24 06:05:00|8112.3|8109.9|8112.2|8109.8|8114.4|8112|8110|8107.6|310
1750745400000|2025-06-24 06:10:00|8112.3|8109.9|8115.3|8112.9|8116.7|8114.3|8112.1|8109.7|249
1750745700000|2025-06-24 06:15:00|8115.6|8113.2|8109.5|8107.1|8115.6|8113.2|8107|8104.6|394
1750746000000|2025-06-24 06:20:00|8109.3|8106.9|8108.7|8106.3|8111.7|8109.3|8105.7|8103.5|325
1750746300000|2025-06-24 06:25:00|8109.1|8106.7|8112.6|8110.2|8114.2|8111.8|8108.7|8106.3|338
1750746600000|2025-06-24 06:30:00|8112.8|8110.4|8118|8115.6|8118.1|8115.7|8111.1|8109|300
1750746900000|2025-06-24 06:35:00|8117.4|8115.9|8119.7|8117.3|8120.7|8118.3|8117.4|8115.4|204
1750747200000|2025-06-24 06:40:00|8119.6|8117.2|8114.9|8112.5|8119.8|8117.8|8114|8112.3|245
1750747500000|2025-06-24 06:45:00|8115.2|8112.8|8117.2|8114.8|8117.4|8115|8114|8111.7|259
1750747800000|2025-06-24 06:50:00|8118|8115.6|8118.6|8116.2|8119.1|8116.7|8116.1|8113.7|242
1750748100000|2025-06-24 06:55:00|8118.8|8116.4|8118|8115.6|8119.5|8117.1|8116.3|8113.9|367
1750748400000|2025-06-24 07:00:00|8117.9|8115.5|8115.3|8113.8|8121.5|8119.1|8114|8112.3|431
1750748700000|2025-06-24 07:05:00|8115.4|8113.9|8120.2|8118.7|8120.7|8119.1|8114.9|8112.5|426
1750749000000|2025-06-24 07:10:00|8120.3|8118.8|8116.6|8114.2|8120.4|8118.8|8115.3|8112.9|354
1750749300000|2025-06-24 07:15:00|8116.5|8114.1|8114.8|8112.4|8117.8|8115.5|8114.5|8112.1|274
1750749600000|2025-06-24 07:20:00|8114.9|8112.5|8118.6|8116.2|8118.8|8116.4|8114.3|8112.3|222
1750749900000|2025-06-24 07:25:00|8118.5|8116.1|8116.8|8114.4|8120|8117.6|8116.1|8113.7|246
1750750200000|2025-06-24 07:30:00|8116.7|8114.3|8120.5|8118.1|8125.7|8123.3|8115.9|8114|558
1750750500000|2025-06-24 07:35:00|8120.3|8117.9|8116.7|8114.3|8120.5|8118.1|8116.4|8114|281
1750750800000|2025-06-24 07:40:00|8116.5|8114.1|8119|8117.5|8119.4|8117.6|8113.9|8111.9|244
1750751100000|2025-06-24 07:45:00|8119.2|8117.7|8124.8|8122.4|8125.6|8123.2|8119.2|8117.7|232
1750751400000|2025-06-24 07:50:00|8124.3|8121.9|8123.2|8120.8|8127.1|8124.7|8121.5|8119.1|502
1750751700000|2025-06-24 07:55:00|8123.3|8120.9|8119.8|8117.4|8123.3|8121|8119.2|8116.9|281
1750752000000|2025-06-24 08:00:00|8119.7|8117.3|8121.7|8119.3|8122.1|8119.7|8117.5|8115.3|369
1750752300000|2025-06-24 08:05:00|8121.6|8119.2|8119.9|8117.5|8122.2|8119.8|8119.6|8117.2|231
1750752600000|2025-06-24 08:10:00|8119.8|8117.4|8118.8|8116.4|8119.8|8117.4|8118|8115.7|220
1750752900000|2025-06-24 08:15:00|8118.7|8116.3|8117.9|8116.4|8119.1|8117|8116.4|8114.3|223
1750753200000|2025-06-24 08:20:00|8117.8|8116.3|8114.8|8112.4|8121|8118.6|8113.9|8111.5|299
1750753500000|2025-06-24 08:25:00|8115|8112.6|8116.5|8115|8117|8115.2|8113.3|8110.9|210
1750753800000|2025-06-24 08:30:00|8116.4|8114.9|8115.2|8112.8|8118.3|8116.3|8115|8112.6|204
1750754100000|2025-06-24 08:35:00|8115.3|8112.9|8117.9|8115.5|8119.8|8117.8|8115|8112.6|212
1750754400000|2025-06-24 08:40:00|8118|8115.6|8116.4|8114.9|8118.4|8116|8115.5|8113.1|183
1750754700000|2025-06-24 08:45:00|8116.3|8114.8|8115|8112.6|8118|8115.8|8114.4|8112.4|224
1750755000000|2025-06-24 08:50:00|8114.9|8112.5|8114.1|8111.7|8115.1|8112.7|8113.2|8110.8|208
1750755300000|2025-06-24 08:55:00|8114.3|8111.9|8114.4|8112.9|8115.6|8113.5|8112.5|8111|167
1750755600000|2025-06-24 09:00:00|8114.6|8113.1|8113.4|8111.9|8115.2|8113.7|8113.3|8111.3|150
1750755900000|2025-06-24 09:05:00|8113.7|8112.2|8111.4|8109.9|8115.1|8113|8110.6|8109|163
1750756200000|2025-06-24 09:10:00|8111.3|8109.8|8109.5|8107.1|8112.2|8110.5|8108.7|8106.8|168
1750756500000|2025-06-24 09:15:00|8109.6|8107.2|8105.4|8103.9|8109.7|8107.6|8105.3|8103.6|174
1750756800000|2025-06-24 09:20:00|8105.5|8104|8104.3|8101.9|8107.2|8104.8|8103.3|8101.1|191
1750757100000|2025-06-24 09:25:00|8104.2|8101.8|8104.4|8102|8105.6|8103.7|8102.9|8100.5|209
1750757400000|2025-06-24 09:30:00|8104.3|8101.9|8104.2|8101.8|8105.9|8103.5|8103.8|8101.4|148
1750757700000|2025-06-24 09:35:00|8104.3|8101.9|8101.7|8099.3|8104.3|8101.9|8101.1|8098.7|157
1750758000000|2025-06-24 09:40:00|8101.8|8099.4|8101.8|8099.4|8102.7|8100.8|8100.8|8098.7|179
1750758300000|2025-06-24 09:45:00|8101.7|8100.2|8099|8097.5|8102.4|8100.5|8098.9|8096.8|195
1750758600000|2025-06-24 09:50:00|8098.9|8097.4|8101.1|8099.6|8101.9|8099.8|8098.9|8097.4|186
1750758900000|2025-06-24 09:55:00|8101.2|8099.7|8102.9|8101.4|8102.9|8101.4|8100.5|8098.6|95
1750759200000|2025-06-24 10:00:00|8103.6|8102.1|8105.1|8103.6|8106.2|8104.7|8103.6|8102.1|150
1750759500000|2025-06-24 10:05:00|8105.2|8103.7|8107.2|8104.8|8107.7|8105.3|8104.7|8103.2|122
1750759800000|2025-06-24 10:10:00|8107.3|8104.9|8106.1|8104.6|8108.7|8107.2|8105|8102.8|112
1750760100000|2025-06-24 10:15:00|8106.2|8104.7|8108.8|8106.4|8108.9|8107.4|8105.8|8103.8|112
1750760400000|2025-06-24 10:20:00|8108.9|8106.5|8107.2|8104.8|8109.2|8106.8|8106.7|8104.3|115
1750760700000|2025-06-24 10:25:00|8107.3|8104.9|8105.4|8103.9|8107.3|8105.5|8105.2|8103.1|80
1750761000000|2025-06-24 10:30:00|8105.8|8103.4|8108|8105.6|8108|8105.8|8104.4|8102.5|96
1750761300000|2025-06-24 10:35:00|8107.8|8105.4|8108.3|8105.9|8108.8|8106.6|8107.2|8105.2|87
1750761600000|2025-06-24 10:40:00|8108.4|8106|8107.7|8105.3|8108.6|8106.2|8106.6|8104.6|128
1750761900000|2025-06-24 10:45:00|8107.5|8105.1|8105.8|8103.4|8108.7|8106.3|8105.8|8103.4|98
1750762200000|2025-06-24 10:50:00|8105.7|8103.3|8102.7|8101.2|8105.8|8103.4|8102.4|8100.9|97
1750762500000|2025-06-24 10:55:00|8102.6|8101.1|8103.1|8101.6|8103.3|8101.7|8101.4|8099.9|129
1750762800000|2025-06-24 11:00:00|8103|8101.5|8103.5|8102|8104|8102.5|8101.2|8099.4|149
1750763100000|2025-06-24 11:05:00|8103.4|8101.9|8101.7|8099.3|8103.4|8101.9|8100.6|8098.7|130
1750763400000|2025-06-24 11:10:00|8101.6|8099.2|8096.5|8094.1|8101.7|8099.3|8095.7|8093.3|138
1750763700000|2025-06-24 11:15:00|8096.6|8094.2|8094.8|8093.3|8097.3|8095.4|8093.3|8091.3|149
1750764000000|2025-06-24 11:20:00|8094.9|8093.4|8095.6|8094.1|8096.7|8095.2|8093.3|8091.8|155
1750764300000|2025-06-24 11:25:00|8095.7|8094.2|8093.4|8091.9|8098.8|8097.3|8093.2|8091.3|250
1750764600000|2025-06-24 11:30:00|8093.2|8091.7|8091.7|8089.3|8093.5|8091.8|8089.9|8087.6|235
1750764900000|2025-06-24 11:35:00|8092|8089.6|8091.7|8089.3|8093.3|8091.2|8090.2|8087.8|190
1750765200000|2025-06-24 11:40:00|8091.4|8089|8091.1|8089.6|8091.7|8090.2|8089.7|8087.3|108
1750765500000|2025-06-24 11:45:00|8090.9|8089.4|8089.8|8088.3|8091.4|8089.9|8089.2|8087.7|119
1750765800000|2025-06-24 11:50:00|8089.9|8088.4|8091.2|8089.7|8093|8091.5|8089.6|8088.1|183
1750766100000|2025-06-24 11:55:00|8091.3|8089.8|8086.5|8085|8091.5|8090|8086.3|8084.5|261
1750766400000|2025-06-24 12:00:00|8087.3|8085.8|8088.3|8085.9|8090.2|8088.4|8087|8085.2|262
1750766700000|2025-06-24 12:05:00|8088.4|8086|8087.7|8086.2|8089.5|8088|8086.4|8084.9|174
1750767000000|2025-06-24 12:10:00|8087.8|8086.3|8087.6|8086.1|8088.3|8086.8|8086.2|8084.7|125
1750767300000|2025-06-24 12:15:00|8087.7|8086.2|8088.2|8086.7|8090|8088|8087.7|8086.1|158
1750767600000|2025-06-24 12:20:00|8088.3|8086.8|8089.3|8087.8|8090.2|8088.7|8086.8|8085.3|196
1750767900000|2025-06-24 12:25:00|8089.4|8087.9|8091.8|8090.3|8092|8090.4|8089|8087.5|99
1750768200000|2025-06-24 12:30:00|8091.5|8090|8087.1|8085.6|8097.5|8094|8086.2|8084.7|465
1750768500000|2025-06-24 12:35:00|8087.2|8085.7|8082.6|8081.1|8087.8|8086.3|8082.5|8080.5|264
1750768800000|2025-06-24 12:40:00|8082.8|8081.3|8082.2|8079.8|8085.9|8084.4|8081|8079|355
1750769100000|2025-06-24 12:45:00|8082|8079.6|8081.5|8080|8083.9|8082.4|8081|8079.5|218
1750769400000|2025-06-24 12:50:00|8081.6|8080.1|8081.1|8078.7|8082.2|8080.6|8079.9|8077.9|265
1750769700000|2025-06-24 12:55:00|8081.4|8079|8083.9|8081.5|8083.9|8081.5|8079.9|8078.3|225
1750770000000|2025-06-24 13:00:00|8084|8081.6|8081.8|8080.3|8084.7|8082.9|8079.4|8077|317
1750770300000|2025-06-24 13:05:00|8081.6|8080.1|8088.3|8085.9|8089|8086.9|8081.2|8079.1|321
1750770600000|2025-06-24 13:10:00|8088.1|8085.7|8087.4|8085|8089.2|8087.1|8085.5|8084|308
1750770900000|2025-06-24 13:15:00|8087.3|8084.9|8087.7|8086.2|8091.9|8089.5|8086.4|8084.6|413
1750771200000|2025-06-24 13:20:00|8087.5|8086|8087.8|8086.3|8090.2|8088.7|8085.6|8083.9|223
1750771500000|2025-06-24 13:25:00|8087.6|8086.1|8088.5|8086.1|8089|8087.2|8083.8|8082.3|290
1750771800000|2025-06-24 13:30:00|8087.6|8085.2|8087.7|8086.2|8088.3|8086.8|8084.5|8083|385
1750772100000|2025-06-24 13:35:00|8087.4|8085.9|8091.1|8089.6|8091.3|8089.7|8086.4|8084.9|275
1750772400000|2025-06-24 13:40:00|8091.2|8089.7|8094|8092.5|8095.7|8094.2|8091|8089.5|274
1750772700000|2025-06-24 13:45:00|8094.2|8092.7|8090.1|8088.6|8094.4|8092.9|8090|8088.5|385
1750773000000|2025-06-24 13:50:00|8090.2|8088.7|8086.8|8085.3|8090.4|8088.9|8086.8|8085.3|212
1750773300000|2025-06-24 13:55:00|8086.7|8085.2|8085|8080|8088|8086.5|8082.2|8078.8|193
1750773600000|2025-06-24 14:00:00|8084.9|8079.9|8077.2|8074.8|8085.6|8083.2|8076.6|8074.7|410
1750773900000|2025-06-24 14:05:00|8077.1|8074.7|8067.8|8065.4|8077.4|8075.6|8063|8060.6|553
1750774200000|2025-06-24 14:10:00|8068.5|8066.1|8063.4|8061|8068.5|8066.1|8059.9|8057.5|417
1750774500000|2025-06-24 14:15:00|8063.6|8061.2|8059.6|8058.1|8063.9|8062.4|8056.6|8054.8|566
1750774800000|2025-06-24 14:20:00|8060|8058.5|8051.7|8049.3|8061.2|8059.7|8050.2|8047.8|578
1750775100000|2025-06-24 14:25:00|8051.6|8049.2|8050.1|8047.7|8053|8050.6|8042.8|8040.4|633
1750775400000|2025-06-24 14:30:00|8049.8|8047.4|8044.2|8041.8|8051.6|8049.2|8043.5|8041.1|524
1750775700000|2025-06-24 14:35:00|8044.3|8041.9|8053|8050.6|8054.1|8051.7|8042.5|8040.1|490
1750776000000|2025-06-24 14:40:00|8052.7|8050.3|8049.1|8046.7|8056.8|8054.4|8048.5|8046.1|373
1750776300000|2025-06-24 14:45:00|8049.2|8046.8|8050.2|8047.8|8050.5|8048.1|8045.9|8043.5|356
1750776600000|2025-06-24 14:50:00|8050.3|8047.9|8051.9|8049.5|8053.1|8050.7|8049.8|8047.4|504
1750776900000|2025-06-24 14:55:00|8051.8|8049.4|8054.4|8052|8054.8|8052.6|8051.6|8049.2|423
1750777200000|2025-06-24 15:00:00|8054.1|8051.7|8046.5|8044.1|8054.7|8052.9|8045.6|8043.8|451
1750777500000|2025-06-24 15:05:00|8046.6|8044.2|8044.4|8042.9|8046.8|8044.7|8040.5|8038.8|469
1750777800000|2025-06-24 15:10:00|8044.5|8043|8045|8042.6|8046.2|8044.2|8041.3|8039.4|308
1750778100000|2025-06-24 15:15:00|8044.6|8042.2|8040.9|8039.4|8044.6|8042.2|8040.9|8038.7|304
1750778400000|2025-06-24 15:20:00|8040.7|8039.2|8043.9|8041.5|8045|8043|8040.7|8038.7|279
1750778700000|2025-06-24 15:25:00|8044|8041.6|8046.2|8043.8|8046.3|8044.4|8042.3|8040.3|264
1750779000000|2025-06-24 15:30:00|8046|8043.6|8051.3|8049.8|8052|8049.8|8043.6|8041.5|273
1750779300000|2025-06-24 15:35:00|8051.4|8049.9|8048.8|8047.3|8052.5|8051|8047.6|8045.7|244
1750779600000|2025-06-24 15:40:00|8049.3|8046.9|8049.5|8047.1|8049.5|8047.9|8046.2|8044.6|261
1750779900000|2025-06-24 15:45:00|8049.6|8047.2|8047.8|8046.3|8051.2|8049.2|8046.5|8044.8|217
1750780200000|2025-06-24 15:50:00|8047.7|8046.2|8047.9|8046.4|8048.9|8046.7|8045.8|8044.3|270
1750780500000|2025-06-24 15:55:00|8048|8046.5|8051|8048.6|8051.1|8049.2|8046.1|8044.1|280
1750780800000|2025-06-24 16:00:00|8050.9|8048.5|8053.1|8051.6|8053.3|8051.8|8048.7|8047.2|270
1750781100000|2025-06-24 16:05:00|8053|8051.5|8054.9|8053.4|8056.7|8054.7|8052.4|8050.9|237
1750781400000|2025-06-24 16:10:00|8055.2|8052.8|8051.1|8048.7|8055.3|8052.9|8050.6|8048.3|196
1750781700000|2025-06-24 16:15:00|8051.2|8048.8|8055|8053.5|8056.1|8054.6|8051.2|8048.8|169
1750782000000|2025-06-24 16:20:00|8054.9|8053.4|8055.4|8053|8055.9|8054|8053.8|8052.1|151
1750782300000|2025-06-24 16:25:00|8055.9|8053.5|8052.8|8051.3|8057.9|8056.4|8052.8|8051.3|189
1750782600000|2025-06-24 16:30:00|8052.6|8051.1|8048.8|8047.3|8053.6|8052.1|8048.6|8047|189
1750782900000|2025-06-24 16:35:00|8049.1|8047.6|8050.3|8048.8|8051.5|8049.5|8047.4|8045.8|186
1750783200000|2025-06-24 16:40:00|8050.4|8048.9|8044.7|8043.2|8050.9|8049.2|8044.6|8043.1|236
1750783500000|2025-06-24 16:45:00|8044.9|8043.4|8044|8041.6|8047.5|8045.4|8043.6|8041.5|237
1750783800000|2025-06-24 16:50:00|8043.9|8041.5|8042|8039.6|8044.5|8042.1|8041.3|8038.9|147
1750784100000|2025-06-24 16:55:00|8042.1|8039.7|8042.7|8040.3|8042.8|8040.5|8040.9|8038.7|182
1750784400000|2025-06-24 17:00:00|8042.4|8040.9|8042.1|8039.7|8043.2|8041.2|8041.8|8039.4|137
1750784700000|2025-06-24 17:05:00|8042|8039.6|8042.6|8040.2|8044.5|8042.1|8041.8|8039.4|131
1750785000000|2025-06-24 17:10:00|8042.7|8040.3|8045.8|8043.4|8046.3|8044.1|8041.1|8038.7|147
1750785300000|2025-06-24 17:15:00|8045.9|8043.5|8042.5|8040.1|8046.1|8043.7|8041.6|8039.8|184
1750785600000|2025-06-24 17:20:00|8042.3|8039.9|8041.1|8039.6|8042.6|8040.8|8035.6|8033.6|212
1750785900000|2025-06-24 17:25:00|8041.2|8039.7|8042.3|8039.9|8043.3|8041.3|8041|8039.4|120
1750786200000|2025-06-24 17:30:00|8042.4|8040|8043.2|8040.8|8044.4|8042.1|8041|8039.3|161
1750786500000|2025-06-24 17:35:00|8043.1|8040.7|8042|8040.5|8043.2|8040.9|8040.8|8038.9|122
1750786800000|2025-06-24 17:40:00|8042.2|8040.7|8041.9|8039.5|8042.9|8041.1|8041|8039.3|95
1750787100000|2025-06-24 17:45:00|8041.8|8039.4|8041.9|8040.4|8043.2|8041.2|8041.3|8038.9|93
1750787400000|2025-06-24 17:50:00|8042.1|8039.7|8044.6|8043.1|8046|8043.9|8041.3|8039.5|119
1750787700000|2025-06-24 17:55:00|8044.7|8043.2|8043.6|8042.1|8046|8044.5|8043.3|8041.6|160
1750788000000|2025-06-24 18:00:00|8043.7|8042.2|8044.1|8041.7|8046.2|8044.1|8043.4|8041.3|167
1750788300000|2025-06-24 18:05:00|8044|8041.6|8041.7|8039.3|8044.2|8041.8|8041.5|8039.1|129
1750788600000|2025-06-24 18:10:00|8042|8039.6|8041.5|8040|8042.6|8040.5|8040.8|8038.7|136
1750788900000|2025-06-24 18:15:00|8041.4|8039.9|8041.4|8039.9|8042.2|8040.5|8040.8|8038.8|89
1750789200000|2025-06-24 18:20:00|8041.2|8039.7|8044.9|8042.5|8045.4|8043|8037.4|8035.6|212
1750789500000|2025-06-24 18:25:00|8044.8|8042.4|8043.9|8041.5|8045.3|8042.9|8043.2|8040.9|90
1750789800000|2025-06-24 18:30:00|8044|8041.6|8044.8|8042.4|8045.2|8042.8|8043.8|8041.4|89
1750790100000|2025-06-24 18:35:00|8044.7|8042.3|8044.5|8042.1|8045.4|8043|8043.8|8041.4|82
1750790400000|2025-06-24 18:40:00|8044.6|8042.2|8043|8040.6|8044.9|8042.5|8042.5|8040.1|64
1750790700000|2025-06-24 18:45:00|8042.9|8040.5|8042.8|8041.3|8043.9|8041.5|8042.2|8040.1|83
1750791000000|2025-06-24 18:50:00|8042.9|8041.4|8043.7|8042.2|8044|8042.5|8042|8040.5|91
1750791300000|2025-06-24 18:55:00|8043.6|8042.1|8044.7|8043.2|8044.9|8043.3|8042.4|8040.9|149
1750791600000|2025-06-24 19:00:00|8044.8|8043.3|8044.2|8042.7|8045|8043.5|8043.5|8041.8|133
1750791900000|2025-06-24 19:05:00|8044.1|8042.6|8047.4|8045|8047.4|8045.3|8044.1|8042.6|83
1750792200000|2025-06-24 19:10:00|8047.5|8045.1|8049.5|8048|8050.6|8048.5|8047.2|8045|111
1750792500000|2025-06-24 19:15:00|8049.4|8047.9|8049.1|8047.6|8049.6|8048.1|8047.8|8045.8|64
1750792800000|2025-06-24 19:20:00|8049|8047.5|8045.9|8044.4|8049|8047.5|8045.5|8043.8|124
1750793100000|2025-06-24 19:25:00|8046|8044.5|8049|8047.5|8049|8047.5|8045.8|8044.3|87
1750793400000|2025-06-24 19:30:00|8049.1|8047.6|8049|8047.5|8050.2|8048.7|8048.5|8047|78
1750793700000|2025-06-24 19:35:00|8048.9|8047.4|8049.7|8048.2|8050.1|8048.6|8048.9|8047.4|51
1750794000000|2025-06-24 19:40:00|8049.5|8048|8049.9|8048.4|8049.9|8048.4|8048.2|8046.5|53
1750794300000|2025-06-24 19:45:00|8050|8048.5|8053|8051.5|8053|8051.5|8050|8048|87
1750794600000|2025-06-24 19:50:00|8052.9|8051.4|8052.3|8049.9|8053.2|8051.5|8052|8049.6|71
1750794900000|2025-06-24 19:55:00|8052.4|8050|8052.5|8051|8053.2|8051.4|8051.5|8049.4|189
1750795200000|2025-06-24 20:00:00|8052.4|8050.9|8052.7|8051.2|8054.7|8052.8|8052.4|8050.8|133
1750795500000|2025-06-24 20:05:00|8052.8|8051.3|8053.5|8052|8053.5|8052|8052.3|8050.5|42
1750795800000|2025-06-24 20:10:00|8053.6|8052.1|8055.5|8053.1|8055.8|8053.4|8053.3|8051.8|45
1750796100000|2025-06-24 20:15:00|8055.3|8052.9|8054.8|8052.4|8055.6|8053.2|8054|8051.6|51
1750796400000|2025-06-24 20:20:00|8054.9|8052.5|8053.3|8051.8|8055.9|8053.5|8053.2|8051.1|37
1750796700000|2025-06-24 20:25:00|8053.4|8051.9|8052.3|8050.8|8053.6|8051.9|8052.3|8050.5|50
1750797000000|2025-06-24 20:30:00|8052.4|8050.9|8053.1|8050.7|8053.2|8050.9|8052|8049.8|41
1750797300000|2025-06-24 20:35:00|8053.2|8050.8|8055|8052.6|8055.4|8053|8053.2|8050.8|45
1750797600000|2025-06-24 20:40:00|8054.9|8052.5|8056.2|8053.8|8056.3|8053.9|8054.8|8052.4|65
1750797900000|2025-06-24 20:45:00|8056.3|8053.9|8055.4|8053|8056.9|8054.5|8054.8|8052.4|60
1750798200000|2025-06-24 20:50:00|8055.3|8052.7|8054|8051.6|8055.3|8052.9|8054|8051.6|34
1750798500000|2025-06-24 20:55:00|8054.7|8050.8|8056.6|8050.1|8057.3|8052|8054.5|8048.8|98
1750798800000|2025-06-24 21:00:00|8056.1|8049.6|8056.4|8049.9|8056.4|8049.9|8056.1|8049.6|2
1750799100000|2025-06-24 21:05:00|8056.2|8049.7|8056.1|8049.6|8056.3|8049.8|8055.8|8049.3|20
1750799400000|2025-06-24 21:10:00|8056|8049.5|8056.3|8049.8|8056.3|8049.8|8055.7|8049.2|23
1750799700000|2025-06-24 21:15:00|8056.2|8049.7|8056.4|8049.9|8056.5|8050|8056.1|8049.6|15
1750800000000|2025-06-24 21:20:00|8056.3|8049.8|8056.2|8049.7|8056.4|8049.9|8056.1|8049.6|19
1750800300000|2025-06-24 21:25:00|8056.1|8049.6|8056.7|8050.2|8057|8050.5|8056.1|8049.6|45
1750800600000|2025-06-24 21:30:00|8056.2|8049.7|8056.3|8049.8|8056.5|8050|8056|8049.5|24
1750800900000|2025-06-24 21:35:00|8056.2|8049.7|8056.6|8050.1|8056.7|8050.2|8056.2|8049.7|39
1750801200000|2025-06-24 21:40:00|8056.4|8049.9|8056.3|8049.8|8056.8|8050.3|8056.2|8049.7|107
1750801500000|2025-06-24 21:45:00|8056.4|8049.9|8056.3|8049.8|8056.5|8050|8056.3|8049.8|132
1750801800000|2025-06-24 21:50:00|8056.4|8049.9|8056.3|8049.8|8056.4|8049.9|8055.8|8049.3|97
1750802100000|2025-06-24 21:55:00|8056.2|8049.7|8055.8|8049.3|8056.4|8049.9|8053.7|8047.2|93
1750802400000|2025-06-24 22:00:00|8054.3|8047.8|8057.1|8050.6|8057.5|8051|8053.6|8047.1|80
1750802700000|2025-06-24 22:05:00|8056.3|8051.3|8056.3|8051.3|8056.5|8051.5|8055.8|8051.1|46
1750803000000|2025-06-24 22:10:00|8056.4|8051.4|8058.3|8053.3|8058.6|8053.6|8056.3|8051.3|190
1750803300000|2025-06-24 22:15:00|8058.5|8053.5|8055.5|8053.1|8059.1|8055.1|8055.4|8053|431
1750803600000|2025-06-24 22:20:00|8055.6|8053.2|8055.5|8052.8|8056.8|8054.4|8055.2|8052.6|146
1750803900000|2025-06-24 22:25:00|8055.3|8052.7|8055.2|8052.8|8055.5|8053.1|8054.9|8052.5|78
1750804200000|2025-06-24 22:30:00|8054.6|8052.2|8053.4|8051|8054.8|8052.4|8053.2|8050.8|102
1750804500000|2025-06-24 22:35:00|8053.5|8051.1|8052.8|8050.4|8053.7|8051.3|8052.5|8050.1|54
1750804800000|2025-06-24 22:40:00|8052.7|8050.3|8052.7|8050.3|8053.7|8051.3|8052.7|8050.3|51
1750805100000|2025-06-24 22:45:00|8052.9|8050.5|8053.3|8050.9|8053.5|8051.1|8052.7|8050.3|56
1750805400000|2025-06-24 22:50:00|8053.2|8050.8|8054.3|8051.9|8055.2|8052.8|8053.2|8050.8|56
1750805700000|2025-06-24 22:55:00|8054.2|8051.8|8053.7|8051.3|8054.3|8051.9|8053.5|8051.1|93
1750806000000|2025-06-24 23:00:00|8053.5|8051.1|8053.8|8051.4|8054.6|8052.2|8053.3|8050.9|40
1750806300000|2025-06-24 23:05:00|8053.6|8051.2|8053.1|8050.7|8053.6|8051.2|8052.8|8050.4|27
1750806600000|2025-06-24 23:10:00|8053|8050.6|8052.5|8050.1|8053.7|8051.3|8052.5|8050.1|28
1750806900000|2025-06-24 23:15:00|8052.4|8050|8049.9|8047.5|8052.9|8050.5|8049.1|8046.7|44
1750807200000|2025-06-24 23:20:00|8049.6|8047.2|8048.9|8046.5|8049.7|8047.3|8048.7|8046.3|35
1750807500000|2025-06-24 23:25:00|8049|8046.6|8049.7|8047.3|8049.9|8047.5|8048.2|8045.8|54
1750807800000|2025-06-24 23:30:00|8049.8|8047.4|8050|8047.6|8050.6|8048.2|8049.2|8046.7|65
1750808100000|2025-06-24 23:35:00|8050.1|8047.7|8050.1|8047.7|8050.4|8048|8048.2|8045.8|48
1750808400000|2025-06-24 23:40:00|8050|8047.6|8049.4|8047|8050.3|8047.9|8048.5|8046.1|30
1750808700000|2025-06-24 23:45:00|8049.5|8047.1|8050.7|8048.3|8050.8|8048.4|8049.3|8046.9|44
1750809000000|2025-06-24 23:50:00|8050.8|8048.4|8051.5|8049.1|8052.3|8049.9|8050.1|8047.7|81
1750809300000|2025-06-24 23:55:00|8051.3|8048.9|8053.2|8050.8|8053.7|8051.3|8051|8048.6|111
1750809600000|2025-06-25 00:00:00|8053.3|8050.9|8049.3|8046.9|8054.2|8051.8|8049|8046.6|210
1750809900000|2025-06-25 00:05:00|8049|8046.6|8049.3|8046.9|8050.6|8048.2|8048.8|8046.4|117
1750810200000|2025-06-25 00:10:00|8049|8046.6|8050|8047.6|8050|8047.6|8046.7|8044.3|138
1750810500000|2025-06-25 00:15:00|8049.7|8047.3|8050.3|8047.9|8051.1|8048.7|8048|8045.6|169
1750810800000|2025-06-25 00:20:00|8050.4|8048|8049.5|8047.1|8050.8|8048.4|8048.6|8046.2|214
1750811100000|2025-06-25 00:25:00|8049.6|8047.2|8048.2|8045.8|8049.7|8047.3|8048.1|8045.7|164
1750811400000|2025-06-25 00:30:00|8048.1|8045.7|8049.6|8047.2|8051.6|8049.2|8047.7|8045.3|175
1750811700000|2025-06-25 00:35:00|8049.5|8047.1|8051.3|8048.9|8052.1|8049.7|8049.1|8046.8|108
1750812000000|2025-06-25 00:40:00|8051.1|8048.7|8051.6|8049.2|8052|8050.1|8050.5|8048.1|112
1750812300000|2025-06-25 00:45:00|8051.7|8049.3|8049.5|8048|8051.9|8049.5|8049.3|8047.8|102
1750812600000|2025-06-25 00:50:00|8049.3|8047.8|8047.2|8044.8|8050|8048|8046.3|8043.9|241
1750812900000|2025-06-25 00:55:00|8047|8044.6|8047.1|8044.7|8048.6|8046.2|8045.6|8043.7|166
1750813200000|2025-06-25 01:00:00|8046.7|8045.2|8046.5|8044.1|8047|8045.4|8045.3|8043.3|137
1750813500000|2025-06-25 01:05:00|8046.9|8044.5|8046.2|8043.8|8048.8|8046.8|8045.9|8043.8|152
1750813800000|2025-06-25 01:10:00|8046.3|8043.9|8046.6|8044.2|8046.9|8044.9|8043.9|8041.8|216
1750814100000|2025-06-25 01:15:00|8046.5|8044.1|8048.7|8046.3|8049.4|8047|8046.1|8043.7|187
1750814400000|2025-06-25 01:20:00|8048.2|8045.8|8049.7|8047.3|8049.8|8048|8047.3|8044.9|125
1750814700000|2025-06-25 01:25:00|8049.8|8047.4|8052.3|8049.9|8052.6|8050.5|8049.3|8047.3|123
1750815000000|2025-06-25 01:30:00|8052.4|8050|8052.5|8050.1|8053.5|8051.6|8050.4|8048|209
1750815300000|2025-06-25 01:35:00|8052.4|8050|8049.3|8046.9|8052.6|8050.4|8049.2|8046.8|119
1750815600000|2025-06-25 01:40:00|8049.4|8047|8049.2|8046.8|8049.7|8047.3|8047.7|8045.3|157
1750815900000|2025-06-25 01:45:00|8049.3|8046.9|8048.7|8046.3|8050.4|8048|8048.3|8045.9|134
1750816200000|2025-06-25 01:50:00|8048.6|8046.2|8048.3|8045.9|8049.5|8047.1|8047.7|8045.3|142
1750816500000|2025-06-25 01:55:00|8048.2|8045.8|8047.2|8045.7|8048.9|8046.7|8046.9|8044.9|233
1750816800000|2025-06-25 02:00:00|8047.1|8045.6|8047.8|8045.4|8048.8|8046.4|8046.7|8044.3|163
1750817100000|2025-06-25 02:05:00|8047.7|8045.3|8048|8046.5|8049.5|8047.5|8046.3|8043.9|161
1750817400000|2025-06-25 02:10:00|8047.9|8046.4|8048.5|8046.1|8049.4|8047|8047.7|8045.3|170
1750817700000|2025-06-25 02:15:00|8048.4|8046|8050.9|8048.5|8051.5|8049.1|8047.7|8045.3|142
1750818000000|2025-06-25 02:20:00|8050.8|8048.4|8051|8048.6|8051|8048.6|8049.4|8047|119
1750818300000|2025-06-25 02:25:00|8050.9|8048.5|8051.7|8049.3|8052.3|8049.9|8050.8|8048.4|75
1750818600000|2025-06-25 02:30:00|8051.9|8049.5|8053.3|8050.9|8053.3|8050.9|8051.6|8049.2|102
1750818900000|2025-06-25 02:35:00|8053.2|8050.8|8052.1|8050.6|8053.5|8051.1|8051.8|8049.9|55
1750819200000|2025-06-25 02:40:00|8052.2|8050.7|8053.3|8050.9|8054.6|8052.2|8052.2|8050.5|86
1750819500000|2025-06-25 02:45:00|8053.2|8050.8|8052.6|8050.2|8053.7|8051.3|8052.6|8050.2|90
1750819800000|2025-06-25 02:50:00|8052.4|8050|8053.7|8051.3|8054.8|8052.4|8052|8049.6|144
1750820100000|2025-06-25 02:55:00|8053.6|8051.2|8051.7|8050.2|8053.7|8052|8050.8|8048.7|132
1750820400000|2025-06-25 03:00:00|8051.6|8050.1|8055.6|8054.1|8055.9|8054.2|8051.6|8050.1|112
1750820700000|2025-06-25 03:05:00|8055.7|8054.2|8055.6|8053.2|8057|8055.3|8055.5|8053.1|66
1750821000000|2025-06-25 03:10:00|8055.7|8053.3|8054.3|8051.9|8055.7|8053.3|8053.3|8050.9|113
1750821300000|2025-06-25 03:15:00|8054.1|8051.7|8053.8|8051.4|8054.2|8051.8|8051.4|8049.4|112
1750821600000|2025-06-25 03:20:00|8053.9|8051.5|8052.7|8050.3|8054.2|8052.1|8052.5|8050.1|76
1750821900000|2025-06-25 03:25:00|8052.8|8050.4|8051.9|8050.4|8053.1|8050.7|8051.3|8049.1|118
1750822200000|2025-06-25 03:30:00|8052|8049.6|8053.5|8051.1|8053.7|8052.2|8051.5|8049.4|83
1750822500000|2025-06-25 03:35:00|8053.4|8051.9|8053.3|8050.9|8053.9|8051.9|8052.9|8050.5|56
1750822800000|2025-06-25 03:40:00|8053.5|8051.1|8053.4|8051|8053.8|8051.4|8052.7|8050.4|65
1750823100000|2025-06-25 03:45:00|8052.9|8051.4|8055.5|8053.1|8055.8|8053.4|8052.7|8051.2|141
1750823400000|2025-06-25 03:50:00|8055.8|8053.4|8056.8|8054.4|8056.8|8054.4|8055.4|8053|74
1750823700000|2025-06-25 03:55:00|8056.9|8054.5|8057.3|8054.9|8057.6|8055.4|8056.7|8054.3|86
1750824000000|2025-06-25 04:00:00|8057.2|8054.8|8056|8053.6|8057.4|8055|8055.3|8053.3|77
1750824300000|2025-06-25 04:05:00|8055.9|8053.5|8056.3|8053.9|8056.4|8054|8055.7|8053.3|50
1750824600000|2025-06-25 04:10:00|8056.2|8053.8|8054.9|8052.5|8056.7|8054.3|8054.8|8052.4|50
1750824900000|2025-06-25 04:15:00|8054.6|8052.2|8052.9|8050.5|8054.8|8052.4|8052.2|8050.1|80
1750825200000|2025-06-25 04:20:00|8052.4|8050.9|8053|8050.6|8053.4|8051|8051.3|8049.3|90
1750825500000|2025-06-25 04:25:00|8052.9|8050.5|8052.3|8050.8|8053.4|8051.2|8052.3|8050.1|46
1750825800000|2025-06-25 04:30:00|8052.4|8050.9|8052.2|8049.8|8053.2|8050.9|8051.8|8049.4|52
1750826100000|2025-06-25 04:35:00|8052.3|8049.9|8051.8|8049.4|8052.5|8050.1|8051.4|8049|53
1750826400000|2025-06-25 04:40:00|8051.7|8049.3|8053.2|8050.8|8053.9|8051.5|8051.7|8049.3|47
1750826700000|2025-06-25 04:45:00|8053.3|8050.9|8052.9|8050.5|8054|8051.6|8052.7|8050.3|82
1750827000000|2025-06-25 04:50:00|8052.6|8050.2|8053.4|8051|8053.7|8051.3|8052.6|8050.2|60
1750827300000|2025-06-25 04:55:00|8053.3|8050.9|8052.5|8050.1|8053.3|8050.9|8052.1|8049.7|76
1750827600000|2025-06-25 05:00:00|8052.6|8050.2|8053.7|8051.3|8054.5|8052.1|8052.6|8050.2|111
1750827900000|2025-06-25 05:05:00|8053.8|8051.4|8054.2|8051.8|8054.5|8052.5|8053|8051|62
1750828200000|2025-06-25 05:10:00|8054|8051.6|8053|8050.6|8054|8051.8|8052.6|8050.3|107
1750828500000|2025-06-25 05:15:00|8052.8|8050.4|8054.2|8051.8|8054.4|8052|8052.8|8050.4|125
1750828800000|2025-06-25 05:20:00|8054.3|8051.9|8055.7|8053.3|8055.9|8053.5|8054.2|8051.8|120
1750829100000|2025-06-25 05:25:00|8055.6|8053.2|8055.7|8053.3|8056.3|8053.9|8055.1|8052.7|122
1750829400000|2025-06-25 05:30:00|8055.6|8053.2|8052.7|8050.3|8055.8|8053.4|8052.3|8049.9|101
1750829700000|2025-06-25 05:35:00|8052.5|8050.1|8050.5|8048.1|8052.6|8050.2|8050.3|8047.9|93
1750830000000|2025-06-25 05:40:00|8050.6|8048.2|8047.2|8044.8|8050.7|8048.3|8046.7|8044.3|133
1750830300000|2025-06-25 05:45:00|8047.3|8044.9|8048.7|8046.3|8049.2|8046.8|8047.2|8044.8|103
1750830600000|2025-06-25 05:50:00|8048.8|8046.4|8048.3|8045.9|8050.3|8047.9|8048.3|8045.9|80
1750830900000|2025-06-25 05:55:00|8048.1|8045.7|8048.8|8046.4|8049.2|8047.3|8047.7|8045.5|124
1750831200000|2025-06-25 06:00:00|8049|8046.6|8050.5|8048.1|8052.4|8050.2|8047.5|8045.1|197
1750831500000|2025-06-25 06:05:00|8050.7|8048.3|8052.2|8049.8|8052.5|8050.4|8050|8048.2|156
1750831800000|2025-06-25 06:10:00|8052.3|8049.9|8051|8049.5|8052.8|8050.4|8050.3|8048.3|140
1750832100000|2025-06-25 06:15:00|8050.7|8049.2|8049.4|8047.9|8051.1|8049.6|8047.8|8046.3|135
1750832400000|2025-06-25 06:20:00|8049.2|8047.7|8047|8044.6|8049.9|8047.7|8046|8043.7|126
1750832700000|2025-06-25 06:25:00|8046.9|8044.5|8046|8044.5|8048.3|8046.8|8045|8042.6|173
1750833000000|2025-06-25 06:30:00|8046.1|8044.6|8047.2|8045.7|8048.7|8046.8|8046.1|8044.3|136
1750833300000|2025-06-25 06:35:00|8047.1|8045.6|8049.7|8047.3|8049.8|8047.4|8046.3|8043.9|119
1750833600000|2025-06-25 06:40:00|8049.5|8047.1|8048.3|8045.9|8050.5|8048.1|8048.3|8045.9|139
1750833900000|2025-06-25 06:45:00|8048.4|8046|8051.3|8048.9|8051.7|8049.3|8047.6|8045.6|165
1750834200000|2025-06-25 06:50:00|8051.4|8049|8052.5|8050.1|8054.5|8052.6|8050.9|8048.9|176
1750834500000|2025-06-25 06:55:00|8052.7|8050.3|8056.1|8054.6|8057.7|8055.3|8052.6|8050.2|241
1750834800000|2025-06-25 07:00:00|8056.2|8054.7|8057.1|8055.6|8059|8057.5|8055.7|8054.2|279
1750835100000|2025-06-25 07:05:00|8056.9|8055.4|8054.4|8052.9|8057.1|8055.6|8053.5|8052|146
1750835400000|2025-06-25 07:10:00|8054.5|8053|8053.6|8051.2|8054.5|8053|8051.4|8049.9|119
1750835700000|2025-06-25 07:15:00|8053.7|8051.3|8052.6|8050.2|8053.7|8051.3|8051|8049.2|126
1750836000000|2025-06-25 07:20:00|8052.3|8049.9|8051.1|8048.7|8053.5|8051.4|8050.3|8048.3|133
1750836300000|2025-06-25 07:25:00|8051.2|8048.8|8050|8047.6|8051.2|8049.2|8048.5|8046.5|129
1750836600000|2025-06-25 07:30:00|8050.1|8047.7|8050.6|8048.2|8052.3|8050.2|8049.2|8047.1|189
1750836900000|2025-06-25 07:35:00|8050.7|8048.3|8045.6|8044.1|8051|8048.6|8045.4|8043.9|155
1750837200000|2025-06-25 07:40:00|8045|8043.5|8045.3|8042.9|8045.5|8044|8041.6|8039.3|187
1750837500000|2025-06-25 07:45:00|8045.1|8042.7|8047.2|8044.8|8048.2|8045.8|8044.2|8041.8|182
1750837800000|2025-06-25 07:50:00|8047.3|8044.9|8052|8049.6|8054.2|8051.8|8047.2|8044.8|207
1750838100000|2025-06-25 07:55:00|8051.9|8049.5|8054.1|8052.6|8055.1|8053.5|8051.2|8048.8|240
1750838400000|2025-06-25 08:00:00|8054.2|8052.7|8054.4|8052.9|8054.9|8053.4|8051.3|8049.8|161
1750838700000|2025-06-25 08:05:00|8054.3|8052.8|8053.1|8051.6|8054.9|8053.4|8051.8|8049.9|151
1750839000000|2025-06-25 08:10:00|8052.9|8051.4|8052.7|8051.2|8054.7|8052.6|8051.8|8049.4|130
1750839300000|2025-06-25 08:15:00|8052.8|8051.3|8055.1|8052.7|8055.1|8053.2|8052.6|8050.6|129
1750839600000|2025-06-25 08:20:00|8055|8052.6|8055.7|8053.3|8056.3|8054.6|8053.4|8051.4|125
1750839900000|2025-06-25 08:25:00|8055.8|8053.4|8056.2|8053.8|8057|8055.1|8054.1|8051.7|218
1750840200000|2025-06-25 08:30:00|8056.3|8053.9|8057|8055.5|8060|8057.9|8055.7|8053.9|233
1750840500000|2025-06-25 08:35:00|8056.9|8055.4|8057.2|8055.7|8058.3|8056.5|8055.6|8053.3|144
1750840800000|2025-06-25 08:40:00|8057.3|8055.8|8054.4|8052.9|8057.7|8055.8|8054.3|8052.2|118
1750841100000|2025-06-25 08:45:00|8054.5|8053|8053.6|8051.2|8055.6|8053.6|8053.6|8051.2|113
1750841400000|2025-06-25 08:50:00|8053.5|8051.1|8055.5|8053.1|8055.5|8053.6|8051.8|8050.2|118
1750841700000|2025-06-25 08:55:00|8055.4|8053|8055.1|8053.6|8057.1|8055.2|8054.5|8052.4|173
1750842000000|2025-06-25 09:00:00|8055.3|8053.8|8057.6|8056.1|8058.4|8056.3|8054.7|8052.5|176
1750842300000|2025-06-25 09:05:00|8057.8|8056.3|8062.4|8060.9|8062.5|8061|8057.8|8055.9|183
1750842600000|2025-06-25 09:10:00|8062.5|8061|8065.6|8063.2|8067.3|8065.2|8062.5|8061|226
1750842900000|2025-06-25 09:15:00|8065.7|8063.3|8069|8066.6|8069|8066.6|8065|8063.3|134
1750843200000|2025-06-25 09:20:00|8068.9|8066.5|8071.3|8068.9|8071.8|8069.4|8067.8|8065.4|151
1750843500000|2025-06-25 09:25:00|8071.2|8068.8|8075.8|8073.4|8075.8|8073.4|8069|8066.6|168
1750843800000|2025-06-25 09:30:00|8076|8073.6|8077.4|8075|8078.7|8076.8|8074.5|8072.1|219
1750844100000|2025-06-25 09:35:00|8077.3|8074.9|8073.4|8071|8081.7|8079.3|8071.8|8069.4|276
1750844400000|2025-06-25 09:40:00|8073.2|8070.8|8072.9|8070.5|8074.9|8072.5|8072.2|8069.8|169
1750844700000|2025-06-25 09:45:00|8073|8070.6|8070.8|8068.4|8073.3|8070.9|8069.1|8066.7|144
1750845000000|2025-06-25 09:50:00|8070.7|8068.3|8068.2|8065.8|8071.4|8069|8066.9|8064.5|194
1750845300000|2025-06-25 09:55:00|8068.3|8065.9|8067|8064.6|8069|8066.6|8066.5|8064.1|168
1750845600000|2025-06-25 10:00:00|8066.9|8064.5|8065.6|8063.2|8068|8065.6|8064.9|8062.5|191
1750845900000|2025-06-25 10:05:00|8065.7|8063.3|8062.7|8060.3|8066.5|8064.9|8062.7|8060.3|103
1750846200000|2025-06-25 10:10:00|8062.6|8060.2|8063.7|8061.3|8063.9|8061.8|8061.7|8060|109
1750846500000|2025-06-25 10:15:00|8063.8|8061.4|8060.8|8059.3|8065|8063.5|8060|8058.5|103
1750846800000|2025-06-25 10:20:00|8060.6|8059.1|8062.6|8061.1|8062.7|8061.2|8060.5|8058.3|118
1750847100000|2025-06-25 10:25:00|8062.8|8061.3|8060.3|8058.8|8063|8061.5|8060.3|8058.4|96
1750847400000|2025-06-25 10:30:00|8060.2|8058.7|8065.5|8064|8066|8064.2|8060.1|8058.6|126
1750847700000|2025-06-25 10:35:00|8065.6|8064.1|8064.9|8063.4|8067.7|8065.8|8064.9|8063.1|89
1750848000000|2025-06-25 10:40:00|8065.2|8063.7|8062.8|8061.3|8065.6|8064.1|8062.6|8061.1|108
1750848300000|2025-06-25 10:45:00|8062.7|8061.2|8064.8|8063.3|8065.9|8064.3|8062.7|8061.2|97
1750848600000|2025-06-25 10:50:00|8064.9|8063.4|8066.4|8064.9|8066.9|8065.3|8063.8|8061.9|96
1750848900000|2025-06-25 10:55:00|8066.5|8065|8067|8065.5|8069.2|8067.3|8065.6|8063.8|114
1750849200000|2025-06-25 11:00:00|8066.9|8065.4|8063.6|8062.1|8068.2|8066.3|8063.1|8061.6|131
1750849500000|2025-06-25 11:05:00|8063.5|8062|8061.8|8060.3|8064.1|8062.1|8061.3|8059.3|124
1750849800000|2025-06-25 11:10:00|8062.2|8059.8|8061.8|8060.3|8063.2|8061.5|8061.3|8059.3|120
1750850100000|2025-06-25 11:15:00|8062|8060.5|8064.2|8062.7|8064.3|8062.7|8061.2|8059|149
1750850400000|2025-06-25 11:20:00|8064.1|8062.6|8069|8067.5|8069.5|8068|8064|8061.6|138
1750850700000|2025-06-25 11:25:00|8068.8|8067.3|8067.5|8066|8070.6|8069|8065.8|8063.7|263
1750851000000|2025-06-25 11:30:00|8067.7|8066.2|8067.8|8066.3|8068.6|8066.6|8065.7|8064.2|134
1750851300000|2025-06-25 11:35:00|8067.9|8066.4|8069.3|8067.8|8069.9|8068.4|8067.7|8066.2|133
1750851600000|2025-06-25 11:40:00|8069.4|8067.9|8068.8|8067.3|8070.2|8068.4|8066.8|8065.1|159
1750851900000|2025-06-25 11:45:00|8069.2|8067.7|8069.4|8067|8070.3|8068.7|8068.3|8066.8|99
1750852200000|2025-06-25 11:50:00|8068.8|8067.3|8066.7|8065.2|8068.8|8067.3|8065.9|8064|150
1750852500000|2025-06-25 11:55:00|8066.6|8065.1|8067.3|8065.8|8067.5|8065.9|8064.6|8063.1|174
1750852800000|2025-06-25 12:00:00|8067.5|8066|8069.4|8067.9|8069.5|8068|8067|8065.5|135
1750853100000|2025-06-25 12:05:00|8069.5|8068|8072.4|8070|8072.4|8070.3|8068|8066.5|137
1750853400000|2025-06-25 12:10:00|8072.5|8070.1|8066.5|8065|8073.1|8071|8066.3|8064.4|166
1750853700000|2025-06-25 12:15:00|8066.4|8064.9|8066.1|8064.6|8068.1|8066.1|8065.9|8063.9|106
1750854000000|2025-06-25 12:20:00|8066.2|8064.7|8066.5|8065|8067.5|8066|8065.3|8063.3|141
1750854300000|2025-06-25 12:25:00|8066.6|8065.1|8071.3|8069.8|8071.5|8069.8|8066.3|8064.4|162
1750854600000|2025-06-25 12:30:00|8071.4|8069.9|8069.9|8067.5|8072.1|8070|8069.4|8067.4|168
1750854900000|2025-06-25 12:35:00|8069.3|8067.8|8071.3|8069.8|8071.8|8070|8069.3|8067.7|177
1750855200000|2025-06-25 12:40:00|8071.1|8069.6|8072.8|8071.3|8073.3|8071.6|8070.3|8068.8|160
1750855500000|2025-06-25 12:45:00|8072.9|8071.4|8073.4|8071.9|8075.5|8074|8072.9|8071.4|153
1750855800000|2025-06-25 12:50:00|8073.5|8072|8073.1|8071.6|8075.4|8073.1|8071.5|8069.6|202
1750856100000|2025-06-25 12:55:00|8073|8071.5|8072.9|8070.5|8073.6|8072.1|8071.2|8069.6|178
1750856400000|2025-06-25 13:00:00|8072.8|8070.4|8074.4|8072|8075.8|8073.9|8072.5|8070.4|124
1750856700000|2025-06-25 13:05:00|8074.6|8072.2|8074.5|8073|8075.8|8074.3|8073.8|8072|155
1750857000000|2025-06-25 13:10:00|8074.6|8073.1|8070|8068.5|8076|8074.3|8070|8068.5|122
1750857300000|2025-06-25 13:15:00|8069.6|8068.1|8068.9|8067.4|8071.7|8069.7|8068.8|8067.3|147
1750857600000|2025-06-25 13:20:00|8068.5|8067|8067.4|8065.9|8068.6|8067.1|8066.5|8065|105
1750857900000|2025-06-25 13:25:00|8067.3|8065.8|8064.1|8062.6|8067.9|8066.4|8063.3|8061.8|133
1750858200000|2025-06-25 13:30:00|8064.3|8062.8|8067.6|8066.1|8067.8|8066.1|8063.8|8062.3|175
1750858500000|2025-06-25 13:35:00|8067.7|8066.2|8065.3|8062.9|8068.9|8067|8062.7|8060.6|183
1750858800000|2025-06-25 13:40:00|8065.4|8063|8066.5|8064.1|8066.5|8064.7|8061.7|8059.9|217
1750859100000|2025-06-25 13:45:00|8066.4|8064|8071.4|8069.9|8071.4|8069.9|8065.5|8063.5|271
1750859400000|2025-06-25 13:50:00|8071.5|8070|8069|8067.5|8071.7|8070.2|8067.9|8066.3|253
1750859700000|2025-06-25 13:55:00|8069.1|8067.6|8069.7|8067.3|8071.7|8069.8|8068.3|8066.8|181
1750860000000|2025-06-25 14:00:00|8069.5|8067.1|8066.3|8064.8|8070.4|8068.3|8064.9|8063.1|248
1750860300000|2025-06-25 14:05:00|8066.2|8064.7|8064|8061.6|8067.2|8065.4|8063.4|8061.3|268
1750860600000|2025-06-25 14:10:00|8063.9|8061.5|8066.1|8063.7|8066.2|8064.1|8059.5|8057.1|311
1750860900000|2025-06-25 14:15:00|8066.6|8064.2|8067.4|8065.9|8068.8|8067.3|8066.3|8064|263
1750861200000|2025-06-25 14:20:00|8067.5|8066|8064.5|8063|8067.8|8066|8063.5|8062|229
1750861500000|2025-06-25 14:25:00|8064.4|8062.9|8058.6|8057.1|8065.3|8063.8|8058.6|8057.1|271
1750861800000|2025-06-25 14:30:00|8058.3|8056.8|8062.2|8059.8|8062.8|8060.9|8058.3|8056.8|269
1750862100000|2025-06-25 14:35:00|8062.5|8060.1|8058.7|8057.2|8063.5|8061.3|8058.2|8056.7|241
1750862400000|2025-06-25 14:40:00|8058.8|8057.3|8060.9|8059.4|8062.5|8061|8058.2|8056.7|222
1750862700000|2025-06-25 14:45:00|8061|8059.5|8061.8|8059.4|8062.8|8061|8059.2|8057.7|267
1750863000000|2025-06-25 14:50:00|8061.7|8059.3|8059.1|8057.6|8061.7|8059.3|8057.9|8056.4|201
1750863300000|2025-06-25 14:55:00|8059.2|8057.7|8059.5|8058|8061.3|8059.8|8058.7|8057.2|221
1750863600000|2025-06-25 15:00:00|8059.6|8058.1|8059.5|8058|8061.9|8060.4|8057.3|8055.8|237
1750863900000|2025-06-25 15:05:00|8059.7|8058.2|8063.4|8061.9|8063.5|8062|8058.5|8056.5|201
1750864200000|2025-06-25 15:10:00|8063.5|8062|8060.4|8058|8063.8|8062.3|8059.5|8057.5|163
1750864500000|2025-06-25 15:15:00|8060.3|8057.9|8059.8|8057.4|8060.9|8058.8|8058.9|8056.9|137
1750864800000|2025-06-25 15:20:00|8059.7|8057.3|8057.9|8056.4|8059.8|8058.2|8056.5|8055|144
1750865100000|2025-06-25 15:25:00|8058|8056.5|8058.3|8056.8|8059.5|8058|8057.6|8056.1|125
1750865400000|2025-06-25 15:30:00|8058.1|8056.6|8058.1|8056.6|8059|8057.5|8057.3|8055.5|157
1750865700000|2025-06-25 15:35:00|8058.6|8057.1|8057|8055.5|8059|8057.5|8055.9|8054.4|136
1750866000000|2025-06-25 15:40:00|8057.2|8055.7|8056.1|8054.6|8057.3|8055.8|8054.2|8052.7|195
1750866300000|2025-06-25 15:45:00|8056.2|8054.7|8057.2|8055.7|8057.2|8055.7|8055|8053.5|135
1750866600000|2025-06-25 15:50:00|8057.3|8055.8|8057.9|8056.4|8058.1|8056.6|8056.9|8055.4|123
1750866900000|2025-06-25 15:55:00|8058|8056.5|8058.2|8056.7|8058.3|8056.8|8056.4|8054.9|129
1750867200000|2025-06-25 16:00:00|8058.1|8056.6|8052|8050.5|8058.2|8056.7|8051.5|8049.7|179
1750867500000|2025-06-25 16:05:00|8052.1|8050.6|8052.8|8051.3|8053|8051.5|8051.4|8049.9|107
1750867800000|2025-06-25 16:10:00|8052.9|8051.4|8052.8|8051.3|8054.6|8053|8052.7|8051.2|126
1750868100000|2025-06-25 16:15:00|8053|8051.5|8053|8051.5|8053.5|8052|8052.2|8050.6|90
1750868400000|2025-06-25 16:20:00|8053.1|8051.6|8050.1|8048.6|8053.1|8051.6|8048.7|8047.1|114
1750868700000|2025-06-25 16:25:00|8050.2|8048.7|8050.2|8048.7|8051.1|8049.6|8049.2|8047.7|200
1750869000000|2025-06-25 16:30:00|8050.5|8049|8050.6|8049.1|8051.2|8049.7|8048.1|8046.6|246
1750869300000|2025-06-25 16:35:00|8050.5|8049|8052.3|8050.8|8052.5|8051|8049.9|8048.4|191
1750869600000|2025-06-25 16:40:00|8052.2|8050.7|8053.5|8052|8054.2|8052.7|8051.4|8049.9|230
1750869900000|2025-06-25 16:45:00|8053.3|8051.8|8052.5|8051|8053.3|8051.8|8050.9|8049.4|196
1750870200000|2025-06-25 16:50:00|8052.4|8050.9|8052.5|8051|8053.5|8052|8051.5|8050|187
1750870500000|2025-06-25 16:55:00|8052.6|8051.1|8053.3|8051.8|8053.8|8052.3|8051.4|8049.2|149
1750870800000|2025-06-25 17:00:00|8053.4|8051.9|8056.5|8055|8056.5|8055|8053.4|8051.9|145
1750871100000|2025-06-25 17:05:00|8056.3|8054.8|8055.7|8054.2|8056.4|8054.8|8054.4|8052.9|84
1750871400000|2025-06-25 17:10:00|8055.8|8054.3|8059.6|8057.2|8059.7|8057.5|8055.4|8053.9|88
1750871700000|2025-06-25 17:15:00|8058.6|8057.1|8057.4|8055.9|8059.6|8057.7|8057|8055.5|76
1750872000000|2025-06-25 17:20:00|8057.5|8056|8056|8054.5|8058.6|8057.1|8055.7|8054.1|100
1750872300000|2025-06-25 17:25:00|8056.9|8054.4|8056|8054.5|8056.9|8054.9|8054.2|8052.7|100
1750872600000|2025-06-25 17:30:00|8055.9|8054.4|8058.1|8055.7|8058.1|8055.7|8054.4|8052.9|134
1750872900000|2025-06-25 17:35:00|8057.2|8055.6|8057.6|8055.2|8058|8055.6|8055.1|8053.6|138
1750873200000|2025-06-25 17:40:00|8057.4|8055|8054.2|8052.7|8058.2|8055.8|8054.1|8052.6|166
1750873500000|2025-06-25 17:45:00|8054.1|8052.6|8054.9|8053.4|8055.5|8054|8053.6|8052.1|87
1750873800000|2025-06-25 17:50:00|8054.7|8053.2|8054.2|8051.8|8054.7|8053.2|8051.8|8050.3|112
1750874100000|2025-06-25 17:55:00|8054.1|8051.7|8053.3|8050.9|8054.5|8052.1|8052.7|8050.3|144
1750874400000|2025-06-25 18:00:00|8053.2|8050.8|8052|8049.6|8053.5|8051.1|8049.9|8047.5|188
1750874700000|2025-06-25 18:05:00|8052.1|8049.7|8052.3|8049.9|8052.6|8050.2|8050.7|8048.3|67
1750875000000|2025-06-25 18:10:00|8052.1|8049.7|8052.3|8049.9|8052.6|8050.2|8051.6|8049.2|95
1750875300000|2025-06-25 18:15:00|8052.2|8049.8|8053.1|8050.7|8053.3|8050.9|8051.5|8049.1|79
1750875600000|2025-06-25 18:20:00|8053.2|8050.8|8050.8|8049.3|8053.8|8051.4|8049.6|8048.1|121
1750875900000|2025-06-25 18:25:00|8050.9|8049.4|8048.3|8046.8|8050.9|8049.4|8048.3|8046.8|113
1750876200000|2025-06-25 18:30:00|8048.2|8046.7|8047.1|8044.7|8048.4|8046.9|8045.9|8044|160
1750876500000|2025-06-25 18:35:00|8047.3|8044.9|8044.8|8043.3|8048|8045.6|8043.5|8041.9|139
1750876800000|2025-06-25 18:40:00|8044.7|8043.2|8044|8042.5|8046.3|8044.8|8041.6|8040.1|156
1750877100000|2025-06-25 18:45:00|8043.9|8042.4|8042.4|8040.9|8043.9|8042.4|8041.2|8039.7|124
1750877400000|2025-06-25 18:50:00|8042.5|8041|8044|8042.5|8044.6|8043.1|8042.4|8040.9|112
1750877700000|2025-06-25 18:55:00|8043.9|8042.4|8042.1|8040.6|8044|8042.5|8042|8040.5|136
1750878000000|2025-06-25 19:00:00|8042|8040.5|8040.9|8039.4|8042.2|8040.6|8040.2|8038.5|115
1750878300000|2025-06-25 19:05:00|8041.3|8039.8|8041.8|8040.3|8041.9|8040.3|8040.2|8038.6|59
1750878600000|2025-06-25 19:10:00|8041.6|8040.1|8040.3|8038.8|8042.6|8040.9|8040.2|8038.7|80
1750878900000|2025-06-25 19:15:00|8040.5|8039|8040.9|8039.4|8041.8|8040.2|8040.1|8038.6|62
1750879200000|2025-06-25 19:20:00|8041.3|8039.8|8041.2|8039.7|8042.3|8039.9|8040.4|8038.4|101
1750879500000|2025-06-25 19:25:00|8041.1|8039.6|8041.8|8039.4|8042.3|8040.8|8041|8039.3|69
1750879800000|2025-06-25 19:30:00|8041.9|8039.5|8042.4|8040.9|8042.9|8041.4|8041.2|8039.3|66
1750880100000|2025-06-25 19:35:00|8042.5|8041|8044.2|8041.8|8044.5|8042.4|8042.5|8041|46
1750880400000|2025-06-25 19:40:00|8044.4|8042|8043.8|8041.4|8044.5|8042.1|8042.8|8041.3|50
1750880700000|2025-06-25 19:45:00|8043.3|8041.8|8044.2|8041.8|8044.5|8042.1|8042.7|8040.8|49
1750881000000|2025-06-25 19:50:00|8043.6|8042.1|8045.1|8043.6|8047|8044.7|8043.6|8042.1|133
1750881300000|2025-06-25 19:55:00|8045|8043.5|8048.5|8046.1|8049|8046.8|8045|8043.5|111
1750881600000|2025-06-25 20:00:00|8048.3|8045.9|8045.9|8044.4|8048.3|8046|8045.7|8043.9|93
1750881900000|2025-06-25 20:05:00|8046|8044.5|8047.3|8044.9|8047.8|8045.8|8045.9|8043.9|76
1750882200000|2025-06-25 20:10:00|8047.5|8045.1|8051|8048.6|8052.5|8050.1|8047.5|8045.1|66
1750882500000|2025-06-25 20:15:00|8050.9|8048.5|8050.6|8048.2|8051.4|8049|8049.2|8047.6|66
1750882800000|2025-06-25 20:20:00|8050.3|8047.9|8049.7|8048.2|8051|8048.6|8049.2|8046.8|50
1750883100000|2025-06-25 20:25:00|8049.9|8048.4|8052.5|8050.1|8053.2|8050.8|8049.6|8048.1|66
1750883400000|2025-06-25 20:30:00|8052.3|8049.9|8051.4|8049|8052.8|8050.4|8051.3|8048.9|45
1750883700000|2025-06-25 20:35:00|8051.5|8049.1|8051.3|8048.9|8051.7|8049.3|8050.6|8048.2|27
1750884000000|2025-06-25 20:40:00|8051.4|8049|8051.3|8048.9|8051.4|8049|8050.2|8047.8|52
1750884300000|2025-06-25 20:45:00|8051.4|8049|8054.3|8051.9|8055.2|8052.2|8050.7|8048.3|51
1750884600000|2025-06-25 20:50:00|8054.6|8052.2|8052|8049.6|8054.6|8052.2|8051.1|8048.3|78
1750884900000|2025-06-25 20:55:00|8052.8|8048.9|8050.5|8044|8053.9|8049.8|8050.3|8043.8|196
1750885200000|2025-06-25 21:00:00|8048.1|8041.6|8048.6|8042.1|8048.6|8042.1|8048.1|8041.6|2
1750885500000|2025-06-25 21:05:00|8049.3|8042.8|8048.3|8041.8|8049.3|8042.8|8048.2|8041.7|7
1750885800000|2025-06-25 21:10:00|8048.1|8041.6|8049.8|8043.3|8053.3|8046.8|8048|8041.5|27
1750886100000|2025-06-25 21:15:00|8049.9|8043.4|8051.4|8044.9|8053.1|8046.6|8049.7|8043.2|19
1750886400000|2025-06-25 21:20:00|8051.6|8045.1|8050.2|8043.7|8051.6|8045.1|8050.2|8043.7|4
1750886700000|2025-06-25 21:25:00|8050.4|8043.9|8051.6|8045.1|8052|8045.5|8050.3|8043.8|67
1750887000000|2025-06-25 21:30:00|8051.5|8045|8051.8|8045.3|8052|8045.5|8051.5|8045|13
1750887300000|2025-06-25 21:35:00|8051.9|8045.4|8051.5|8045|8052|8045.5|8051.4|8044.9|35
1750887600000|2025-06-25 21:40:00|8051.6|8045.1|8051.6|8045.1|8051.8|8045.3|8051.2|8044.7|60
1750887900000|2025-06-25 21:45:00|8051.8|8045.3|8051.4|8044.9|8051.8|8045.3|8051.1|8044.6|41
1750888200000|2025-06-25 21:50:00|8051.3|8044.8|8051.3|8044.8|8051.3|8044.8|8051.1|8044.6|32
1750888500000|2025-06-25 21:55:00|8051.1|8044.6|8051|8044.5|8051.3|8044.8|8050.8|8044.3|45
1750888800000|2025-06-25 22:00:00|8050.9|8044.4|8048.3|8041.8|8051.8|8045.3|8047.1|8040.6|77
1750889100000|2025-06-25 22:05:00|8047.6|8042.6|8049.7|8044.7|8049.9|8044.9|8047.5|8042.5|88
1750889400000|2025-06-25 22:10:00|8049.5|8044.5|8047|8043.6|8049.7|8044.7|8047|8042.6|52
1750889700000|2025-06-25 22:15:00|8046.8|8043.4|8048.5|8046.1|8049.9|8046.8|8046.8|8043.4|60
1750890000000|2025-06-25 22:20:00|8049.4|8045.6|8047.8|8045.4|8050.4|8047.6|8047.7|8044.7|47
1750890300000|2025-06-25 22:25:00|8048|8045.6|8048.5|8046.1|8048.8|8046.3|8048|8045.4|125
1750890600000|2025-06-25 22:30:00|8048.4|8046|8047|8044.6|8048.5|8046.1|8046.8|8044.4|50
1750890900000|2025-06-25 22:35:00|8046.9|8044.5|8046|8043.6|8047.1|8044.7|8045.8|8043.4|73
1750891200000|2025-06-25 22:40:00|8045.9|8043.5|8045.6|8043.2|8046.1|8043.7|8045.1|8042.7|97
1750891500000|2025-06-25 22:45:00|8045.5|8043.1|8046.1|8043.6|8046.3|8043.9|8045.4|8043|44
1750891800000|2025-06-25 22:50:00|8046|8043.7|8046.7|8044.3|8046.8|8044.4|8046|8043.5|101
1750892100000|2025-06-25 22:55:00|8046.8|8044.4|8046.4|8044|8046.8|8044.4|8046|8043.2|122
1750892400000|2025-06-25 23:00:00|8046.1|8043.7|8041.8|8039.4|8046.5|8044.1|8041.2|8038.8|188
1750892700000|2025-06-25 23:05:00|8041.9|8039.5|8041|8038.6|8043.3|8040.9|8040.5|8038.1|70
1750893000000|2025-06-25 23:10:00|8040.8|8038.4|8040.9|8038.5|8041.1|8038.7|8040|8037.6|151
1750893300000|2025-06-25 23:15:00|8040.7|8038.3|8040.8|8038.4|8042.8|8040.4|8040.4|8038|108
1750893600000|2025-06-25 23:20:00|8040.7|8038.3|8041.6|8039.2|8041.6|8039.2|8040.4|8038|59
1750893900000|2025-06-25 23:25:00|8041.5|8039.1|8041.7|8039.3|8042|8039.6|8040.6|8038.2|65
1750894200000|2025-06-25 23:30:00|8041.6|8039.2|8040.1|8037.7|8041.7|8039.3|8039.9|8037.5|70
1750894500000|2025-06-25 23:35:00|8040.2|8037.8|8040.7|8038.3|8040.8|8038.4|8040|8037.6|77
1750894800000|2025-06-25 23:40:00|8040.6|8038.2|8038.1|8035.7|8040.9|8038.5|8037.2|8034.8|87
1750895100000|2025-06-25 23:45:00|8038|8035.6|8039.2|8036.8|8039.3|8036.9|8037.9|8035.5|54
1750895400000|2025-06-25 23:50:00|8039.5|8037.1|8037.5|8035.1|8040.2|8037.8|8037.5|8035.1|94
1750895700000|2025-06-25 23:55:00|8037.6|8035.2|8038.4|8036|8038.5|8036.1|8037.5|8035.1|98
1750896000000|2025-06-26 00:00:00|8038.3|8035.9|8035.4|8033|8038.3|8035.9|8034.5|8032.1|166
1750896300000|2025-06-26 00:05:00|8035.6|8033.2|8034.7|8032.3|8035.6|8033.2|8032.5|8030.1|125
1750896600000|2025-06-26 00:10:00|8034.8|8032.4|8035.1|8032.7|8037.4|8035|8034.8|8032.4|134
1750896900000|2025-06-26 00:15:00|8035.2|8032.8|8035.3|8032.9|8036.4|8034|8034.2|8031.8|134
1750897200000|2025-06-26 00:20:00|8035.4|8033|8035|8032.6|8035.6|8033.2|8033.7|8031.3|72
1750897500000|2025-06-26 00:25:00|8034.9|8032.5|8033.7|8031.3|8035.4|8033|8033.7|8031.3|96
1750897800000|2025-06-26 00:30:00|8033.6|8031.2|8034.7|8032.3|8035|8032.6|8032.6|8030.2|119
1750898100000|2025-06-26 00:35:00|8034.6|8032.2|8034.2|8031.8|8036.1|8033.7|8034|8031.6|110
1750898400000|2025-06-26 00:40:00|8034.1|8031.7|8034.8|8032.4|8035.4|8033|8033.4|8031|88
1750898700000|2025-06-26 00:45:00|8034.7|8032.3|8035.2|8032.8|8035.6|8033.2|8034.1|8031.7|94
1750899000000|2025-06-26 00:50:00|8035.3|8032.9|8036.9|8034.5|8037.2|8034.8|8035.1|8032.7|186
1750899300000|2025-06-26 00:55:00|8037.1|8034.7|8035.7|8033.3|8037.2|8034.8|8035.4|8033|101
1750899600000|2025-06-26 01:00:00|8035.9|8034.4|8036.5|8034.1|8037.3|8034.9|8035.1|8032.7|124
1750899900000|2025-06-26 01:05:00|8036.4|8034|8035.9|8034.4|8037.2|8034.8|8035.4|8033|104
1750900200000|2025-06-26 01:10:00|8035.8|8034.3|8037.4|8035|8037.7|8035.3|8034.9|8032.5|109
1750900500000|2025-06-26 01:15:00|8037.5|8035.1|8039.2|8036.8|8039.8|8037.4|8037.3|8034.9|119
1750900800000|2025-06-26 01:20:00|8039.1|8036.7|8042.2|8039.8|8042.2|8039.8|8038.7|8036.3|183
1750901100000|2025-06-26 01:25:00|8042.1|8039.7|8040.5|8038.1|8043.9|8041.5|8040|8037.6|206
1750901400000|2025-06-26 01:30:00|8040.2|8037.8|8040.6|8038.2|8041.2|8038.8|8040|8037.6|136
1750901700000|2025-06-26 01:35:00|8040.7|8038.3|8042|8039.6|8043.1|8040.7|8040|8037.6|93
1750902000000|2025-06-26 01:40:00|8041.8|8039.4|8041.4|8039|8041.8|8039.4|8038.9|8036.5|175
1750902300000|2025-06-26 01:45:00|8041.3|8038.9|8038.7|8036.3|8041.5|8039.1|8038.1|8035.7|161
1750902600000|2025-06-26 01:50:00|8038.6|8036.2|8038.2|8035.8|8038.9|8036.5|8036.9|8034.5|187
1750902900000|2025-06-26 01:55:00|8038.4|8036|8038|8035.6|8038.6|8036.2|8036.7|8035|138
1750903200000|2025-06-26 02:00:00|8037.8|8035.4|8037.9|8035.5|8038.8|8036.4|8036.8|8035.2|143
1750903500000|2025-06-26 02:05:00|8038.1|8035.7|8040.3|8037.9|8040.3|8037.9|8036.9|8035|120
1750903800000|2025-06-26 02:10:00|8040.4|8038|8040.5|8038.1|8041.4|8039|8039.2|8037.5|111
1750904100000|2025-06-26 02:15:00|8040.6|8038.2|8040.8|8038.4|8041.4|8039|8040.5|8038.1|78
1750904400000|2025-06-26 02:20:00|8040.7|8038.3|8039.6|8037.2|8041.8|8039.4|8039.5|8037.1|94
1750904700000|2025-06-26 02:25:00|8039.5|8037.1|8038.3|8035.9|8039.5|8037.1|8037.7|8035.3|117
1750905000000|2025-06-26 02:30:00|8038.1|8035.7|8040.2|8037.8|8040.4|8038|8038.1|8035.7|110
1750905300000|2025-06-26 02:35:00|8040.1|8037.7|8039.3|8036.9|8040.4|8038|8038.6|8036.2|113
1750905600000|2025-06-26 02:40:00|8039.4|8037|8038.5|8036.1|8040.3|8037.9|8038.3|8035.9|107
1750905900000|2025-06-26 02:45:00|8038.3|8035.9|8038.2|8035.8|8038.5|8036.1|8037.1|8035.4|87
1750906200000|2025-06-26 02:50:00|8038.4|8036|8036.1|8033.7|8038.4|8036|8035.4|8033|211
1750906500000|2025-06-26 02:55:00|8036.3|8033.9|8037.3|8034.9|8039.6|8037.2|8035.5|8033.1|185
1750906800000|2025-06-26 03:00:00|8036.9|8034.5|8034.5|8032.1|8037.8|8035.4|8034.4|8032|112
1750907100000|2025-06-26 03:05:00|8034.8|8032.3|8030.5|8028.1|8034.8|8032.4|8025.3|8022.9|392
1750907400000|2025-06-26 03:10:00|8030.3|8027.9|8032.7|8030.3|8032.9|8030.5|8029.1|8026.9|237
1750907700000|2025-06-26 03:15:00|8032.6|8030.2|8028.1|8025.7|8032.6|8030.2|8027.8|8025.4|165
1750908000000|2025-06-26 03:20:00|8027.9|8025.5|8028|8025.6|8028.8|8026.9|8026.6|8024.2|158
1750908300000|2025-06-26 03:25:00|8027.9|8025.5|8030.2|8028.7|8031.4|8029.5|8027.8|8025.4|123
1750908600000|2025-06-26 03:30:00|8030.5|8029|8032.7|8030.3|8033.1|8030.7|8030.4|8028.9|104
1750908900000|2025-06-26 03:35:00|8033.1|8030.7|8035.3|8032.9|8035.4|8033|8032.9|8030.7|142
1750909200000|2025-06-26 03:40:00|8035.2|8032.8|8034.2|8031.8|8036.2|8033.8|8033.4|8031.3|116
1750909500000|2025-06-26 03:45:00|8034.4|8032|8034.9|8032.5|8035.3|8032.9|8034.3|8031.9|46
1750909800000|2025-06-26 03:50:00|8035|8032.6|8034.4|8032|8035.3|8032.9|8033.3|8031.4|94
1750910100000|2025-06-26 03:55:00|8034.1|8031.7|8034.8|8032.4|8035.6|8033.2|8033.9|8031.5|113
1750910400000|2025-06-26 04:00:00|8034|8032.5|8037.1|8034.7|8037.7|8035.4|8034|8032.5|126
1750910700000|2025-06-26 04:05:00|8037|8034.6|8038.1|8035.7|8039.4|8037|8036.1|8034.2|134
1750911000000|2025-06-26 04:10:00|8038.2|8035.8|8040|8037.6|8041.2|8038.8|8038.2|8035.8|165
1750911300000|2025-06-26 04:15:00|8040.2|8037.8|8039.6|8037.2|8040.6|8038.2|8038.9|8036.5|82
1750911600000|2025-06-26 04:20:00|8039.7|8037.3|8038.9|8036.5|8040.8|8038.4|8037.5|8035.1|127
1750911900000|2025-06-26 04:25:00|8039.1|8036.7|8038.4|8036|8039.3|8037.1|8037.9|8035.5|90
1750912200000|2025-06-26 04:30:00|8038.1|8035.7|8039.1|8036.7|8039.3|8036.9|8036.9|8034.7|103
1750912500000|2025-06-26 04:35:00|8039.2|8036.8|8037.3|8034.9|8039.5|8037.1|8037|8034.6|75
1750912800000|2025-06-26 04:40:00|8037.4|8035|8036.3|8033.9|8037.4|8035|8035.2|8032.8|79
1750913100000|2025-06-26 04:45:00|8036.2|8033.8|8036.7|8034.3|8037.7|8035.3|8036.2|8033.8|63
1750913400000|2025-06-26 04:50:00|8036.8|8034.4|8036.1|8034.6|8037.2|8034.8|8035.9|8033.8|49
1750913700000|2025-06-26 04:55:00|8036.2|8034.7|8037.5|8035.1|8038.6|8036.2|8036.2|8034.2|75
1750914000000|2025-06-26 05:00:00|8037.7|8035.3|8042|8039.6|8042.1|8039.7|8037.7|8035.3|105
1750914300000|2025-06-26 05:05:00|8041.9|8039.5|8041.7|8039.3|8044|8041.6|8041.4|8039.2|128
1750914600000|2025-06-26 05:10:00|8041.8|8039.4|8040.8|8038.4|8041.9|8039.5|8039.5|8037.6|93
1750914900000|2025-06-26 05:15:00|8040.6|8038.2|8040.4|8038|8040.9|8038.5|8039.7|8037.5|84
1750915200000|2025-06-26 05:20:00|8040.3|8037.9|8038.7|8036.3|8040.5|8038.1|8038.3|8035.9|126
1750915500000|2025-06-26 05:25:00|8038.6|8036.2|8038|8035.6|8039.1|8036.7|8037.5|8035.3|89
1750915800000|2025-06-26 05:30:00|8038.1|8035.7|8038.4|8036|8038.5|8036.1|8037.2|8034.8|127
1750916100000|2025-06-26 05:35:00|8038.1|8035.7|8040|8037.6|8040.7|8038.3|8037.9|8035.5|90
1750916400000|2025-06-26 05:40:00|8040.2|8037.8|8040.3|8038.8|8042|8039.6|8039.6|8037.2|91
1750916700000|2025-06-26 05:45:00|8041|8038.6|8039.8|8037.4|8041|8038.6|8039.7|8037.4|61
1750917000000|2025-06-26 05:50:00|8039.9|8037.5|8037.1|8034.7|8040.6|8038.7|8036.8|8034.4|121
1750917300000|2025-06-26 05:55:00|8037|8034.6|8034.5|8033|8037|8034.6|8034.3|8032.2|217
1750917600000|2025-06-26 06:00:00|8034.3|8032.8|8039.3|8036.9|8039.5|8037.1|8034.2|8032.3|224
1750917900000|2025-06-26 06:05:00|8039.4|8037|8041.2|8038.8|8042.4|8040|8039.4|8037|202
1750918200000|2025-06-26 06:10:00|8040.8|8038.4|8038.7|8036.3|8041.5|8039.1|8034.8|8032.6|329
1750918500000|2025-06-26 06:15:00|8038.8|8036.4|8038.4|8036|8040.8|8038.4|8038.3|8035.9|228
1750918800000|2025-06-26 06:20:00|8038.5|8036.1|8037.9|8035.5|8039.5|8037.1|8036.5|8034.1|181
1750919100000|2025-06-26 06:25:00|8038|8035.6|8039.2|8036.8|8040.9|8038.5|8037.2|8034.8|173
1750919400000|2025-06-26 06:30:00|8039.4|8037|8035.5|8033.1|8039.8|8037.4|8035.4|8033|188
1750919700000|2025-06-26 06:35:00|8035.3|8032.9|8032.4|8030|8036.3|8033.9|8031.8|8029.4|159
1750920000000|2025-06-26 06:40:00|8032.5|8030.1|8028.9|8026.5|8032.8|8030.4|8027.6|8025.9|198
1750920300000|2025-06-26 06:45:00|8029|8026.6|8029.6|8027.2|8029.8|8027.4|8027.5|8025.3|164
1750920600000|2025-06-26 06:50:00|8029.5|8027.1|8026.7|8024.3|8030.2|8027.9|8026.1|8023.7|242
1750920900000|2025-06-26 06:55:00|8026.5|8024.1|8022.9|8020.5|8026.5|8024.1|8022.2|8019.9|266
1750921200000|2025-06-26 07:00:00|8022.7|8021.2|8023.9|8022.4|8024|8022.4|8020.5|8018.2|312
1750921500000|2025-06-26 07:05:00|8023.8|8022.3|8022.4|8020|8024.8|8022.8|8021|8018.8|248
1750921800000|2025-06-26 07:10:00|8022.3|8019.9|8016.2|8013.8|8024.4|8022.6|8016.1|8013.7|392
1750922100000|2025-06-26 07:15:00|8016.1|8013.7|8012.3|8009.9|8016.3|8014.8|8011.3|8008.9|474
1750922400000|2025-06-26 07:20:00|8012.2|8009.8|8014.4|8012|8015.4|8013|8010.9|8008.5|354
1750922700000|2025-06-26 07:25:00|8014.5|8012.1|8017.8|8015.4|8019.7|8017.8|8014.1|8011.7|343
1750923000000|2025-06-26 07:30:00|8017.4|8015|8017.5|8016|8018.3|8016.1|8014.9|8012.5|375
1750923300000|2025-06-26 07:35:00|8018.1|8015.7|8017|8015.5|8020.9|8018.7|8015.4|8013.2|368
1750923600000|2025-06-26 07:40:00|8016.8|8015.3|8015.5|8013.1|8021|8018.6|8014.9|8012.5|358
1750923900000|2025-06-26 07:45:00|8015.7|8013.3|8014.7|8012.3|8016.1|8014.2|8012.5|8010.1|403
1750924200000|2025-06-26 07:50:00|8014.5|8012.1|8014.3|8011.9|8015.6|8013.2|8010.7|8008.3|369
1750924500000|2025-06-26 07:55:00|8014.4|8012|8014.2|8012.7|8017.2|8014.8|8013.5|8011.4|293
1750924800000|2025-06-26 08:00:00|8014.5|8012.1|8014.2|8011.8|8019|8017|8013.6|8011.7|260
1750925100000|2025-06-26 08:05:00|8014.3|8011.9|8007.6|8005.2|8014.3|8011.9|8007.4|8005.1|372
1750925400000|2025-06-26 08:10:00|8007.5|8006|8003.2|8001.7|8011.4|8009|8003.1|8001.6|405
1750925700000|2025-06-26 08:15:00|8003.1|8001.6|8006.3|8003.9|8006.5|8004.1|7999.2|7996.7|445
1750926000000|2025-06-26 08:20:00|8006.2|8003.8|7998.9|7996.5|8006.3|8003.9|7998.8|7996.5|343
1750926300000|2025-06-26 08:25:00|7998.8|7996.4|7994.1|7991.7|7999.5|7997.3|7988.1|7986.4|610
1750926600000|2025-06-26 08:30:00|7994.2|7991.8|7986.6|7984.2|7995.3|7992.9|7985|7982.6|497
1750926900000|2025-06-26 08:35:00|7986.7|7984.3|7987|7984.6|7989.4|7987|7981|7978.6|518
1750927200000|2025-06-26 08:40:00|7987.2|7984.8|7992.9|7990.5|7993.5|7991.1|7983.4|7981|494
1750927500000|2025-06-26 08:45:00|7992.8|7990.4|7991.8|7990.3|7998.3|7995.9|7991.1|7988.8|479
1750927800000|2025-06-26 08:50:00|7991.7|7990.2|7996.5|7994.1|7998.3|7995.9|7991.4|7989|448
1750928100000|2025-06-26 08:55:00|7996.8|7994.4|7996.3|7993.9|7999.2|7996.8|7993.3|7991|379
1750928400000|2025-06-26 09:00:00|7996.4|7994|8000.4|7998|8000.4|7998.8|7995.1|7993|284
1750928700000|2025-06-26 09:05:00|8000.2|7997.8|8000.2|7997.8|8001.9|7999.5|7997.2|7994.8|254
1750929000000|2025-06-26 09:10:00|8000.1|7997.7|8001.4|7999|8002.7|8000.3|7998.5|7996.1|293
1750929300000|2025-06-26 09:15:00|8001.5|7999.1|8005.9|8003.5|8006.3|8003.9|8000.4|7998.1|365
1750929600000|2025-06-26 09:20:00|8005.8|8003.4|8004.6|8002.2|8007.3|8004.9|8003.1|8000.7|342
1750929900000|2025-06-26 09:25:00|8004.5|8002.1|8005.2|8002.8|8009.3|8007.2|8004.2|8001.8|333
1750930200000|2025-06-26 09:30:00|8005|8002.6|7999.7|7997.3|8005|8002.8|7999|7996.6|359
1750930500000|2025-06-26 09:35:00|7999.9|7997.5|7998.2|7995.8|8002.1|7999.7|7995.8|7993.4|366
1750930800000|2025-06-26 09:40:00|7998.4|7996|8000.8|7999.3|8002.6|8000.2|7998.2|7995.9|255
1750931100000|2025-06-26 09:45:00|8001|7999.5|8001.2|7999.7|8002.1|8000.6|7999.5|7998|248
1750931400000|2025-06-26 09:50:00|8001.3|7999.8|8001.8|8000.3|8004.5|8002.5|8000.7|7999.2|303
1750931700000|2025-06-26 09:55:00|8001.9|8000.4|8002.7|8001.2|8005|8003.5|8001.3|7999.8|204
1750932000000|2025-06-26 10:00:00|8003.1|8001.6|8002.4|8000.9|8004|8002.4|8000.2|7998.7|220
1750932300000|2025-06-26 10:05:00|8002.8|8001.3|8005.2|8002.8|8006.3|8004.8|8001.4|7999.9|255
1750932600000|2025-06-26 10:10:00|8005.4|8003|8005.5|8003.1|8006.2|8003.8|8002.5|8000.1|286
1750932900000|2025-06-26 10:15:00|8005|8003.5|8000|7997.6|8005.5|8004|7999|7996.6|273
1750933200000|2025-06-26 10:20:00|7999.3|7997.8|7999.9|7997.5|8003|8000.6|7999.2|7997.4|284
1750933500000|2025-06-26 10:25:00|8000.2|7997.8|7999.8|7998.3|8002|7999.6|7998.5|7996.1|251
1750933800000|2025-06-26 10:30:00|7999.7|7998.2|8003.6|8001.2|8004.7|8002.3|7999.7|7997.8|316
1750934100000|2025-06-26 10:35:00|8003.8|8001.4|8005.4|8003.9|8008.3|8005.9|8003.4|8001.2|292
1750934400000|2025-06-26 10:40:00|8005.6|8004.1|8006.6|8005.1|8007.8|8006|8003.8|8001.9|277
1750934700000|2025-06-26 10:45:00|8006.5|8005|8008.9|8007.4|8010.3|8007.9|8003.7|8001.7|276
1750935000000|2025-06-26 10:50:00|8008.7|8007.2|8005.7|8004.2|8009.5|8007.3|8004.6|8002.2|298
1750935300000|2025-06-26 10:55:00|8005.4|8003.9|8007.7|8006.2|8008.8|8006.8|8004.9|8003.4|226
1750935600000|2025-06-26 11:00:00|8008.2|8005.8|8008.2|8005.8|8009.7|8007.7|8006.9|8004.8|178
1750935900000|2025-06-26 11:05:00|8008|8006.5|8008.3|8005.9|8009.6|8007.6|8007.2|8005|156
1750936200000|2025-06-26 11:10:00|8008.2|8005.8|8011|8008.6|8011.7|8009.7|8008|8005.6|200
1750936500000|2025-06-26 11:15:00|8011.3|8008.9|8013|8011.5|8013.8|8012.3|8010.2|8008.6|244
1750936800000|2025-06-26 11:20:00|8013.1|8011.6|8018.5|8017|8020.1|8017.7|8013.1|8011.6|260
1750937100000|2025-06-26 11:25:00|8018.7|8017.2|8018.5|8017|8021.8|8019.9|8018.3|8016.4|238
1750937400000|2025-06-26 11:30:00|8018.7|8017.2|8016.6|8015.1|8019.3|8017.7|8015.1|8012.7|209
1750937700000|2025-06-26 11:35:00|8016.4|8014.9|8020.4|8018.9|8021.9|8019.9|8016.2|8014.7|198
1750938000000|2025-06-26 11:40:00|8020.3|8018.8|8019.4|8017.9|8020.5|8019|8017.3|8014.9|162
1750938300000|2025-06-26 11:45:00|8019.3|8017.8|8018.9|8017.4|8021.2|8019.2|8018.4|8016.4|215
1750938600000|2025-06-26 11:50:00|8018.8|8017.3|8020.9|8018.5|8022.9|8021|8017.3|8015.7|230
1750938900000|2025-06-26 11:55:00|8021|8018.6|8019.8|8018.3|8021|8018.7|8017.9|8016|231
1750939200000|2025-06-26 12:00:00|8019.5|8018|8020.2|8018.7|8021.1|8019.4|8016.5|8014.9|320
1750939500000|2025-06-26 12:05:00|8021|8018.6|8019.8|8017.4|8022.6|8020.2|8019|8017.4|271
1750939800000|2025-06-26 12:10:00|8019.9|8017.5|8018.8|8016.4|8020.8|8018.6|8017.4|8015.3|817
1750940100000|2025-06-26 12:15:00|8019|8016.6|8012.9|8011.4|8019|8017.5|8011.9|8009.8|1487
1750940400000|2025-06-26 12:20:00|8013.1|8011.6|8008.8|8007.3|8013.3|8011.8|8006.7|8004.3|1616
1750940700000|2025-06-26 12:25:00|8008.9|8007.4|8011.9|8006.9|8015.8|8010.8|8005.3|8001.3|1636
1750941000000|2025-06-26 12:30:00|8015.6|8010.6|8012.2|8010.7|8016.3|8013.4|8003|7998.7|2038
1750941300000|2025-06-26 12:35:00|8011.9|8010.4|8007|8005.5|8018.5|8016.3|8005.5|8003.4|1818
1750941600000|2025-06-26 12:40:00|8006.9|8005.4|7999.3|7997.8|8012.8|8010.4|7998.3|7996.4|1893
1750941900000|2025-06-26 12:45:00|7999.4|7997.9|7999.2|7997.7|8005.7|8003.5|7997.5|7995.4|1986
1750942200000|2025-06-26 12:50:00|7999.1|7997.6|8004.9|8002.5|8005|8002.6|7997.6|7995.2|1984
1750942500000|2025-06-26 12:55:00|8005|8002.6|8004.4|8002|8006.9|8004.8|8000.4|7998.1|1969
1750942800000|2025-06-26 13:00:00|8003.9|8001.5|8007.9|8006.4|8009.9|8007.6|8000|7998.2|2030
1750943100000|2025-06-26 13:05:00|8008|8006.5|8009.2|8007.7|8013.6|8012.1|8007.5|8006|1829
1750943400000|2025-06-26 13:10:00|8009.4|8007.9|8005.7|8004.2|8012.1|8010.6|8004|8001.6|1832
1750943700000|2025-06-26 13:15:00|8005.8|8004.3|8003.3|8001.8|8010.2|8007.8|8003|8001.1|1808
1750944000000|2025-06-26 13:20:00|8003.2|8001.7|7996.8|7995.3|8004.6|8002.5|7993.9|7991.5|1905
1750944300000|2025-06-26 13:25:00|7996.9|7995.4|7990.1|7988.6|7998.1|7996.1|7988|7986.1|1893
1750944600000|2025-06-26 13:30:00|7990|7988.5|7994|7992.5|7996|7993.8|7987.6|7985.5|1918
1750944900000|2025-06-26 13:35:00|7994.5|7992.1|7994.5|7993|7997.2|7995.4|7993.5|7991.1|623
1750945200000|2025-06-26 13:40:00|7994.6|7993.1|7990.9|7989.4|7997.8|7995.5|7989.2|7987.7|396
1750945500000|2025-06-26 13:45:00|7990.8|7989.3|7990.5|7989|7990.9|7989.4|7985.7|7983.6|425
1750945800000|2025-06-26 13:50:00|7990.6|7989.1|7993.7|7992.2|7995.9|7993.9|7988.6|7986.4|336
1750946100000|2025-06-26 13:55:00|7993.8|7992.3|7994|7992.5|7994.8|7992.8|7990.6|7989.1|268
1750946400000|2025-06-26 14:00:00|7994.2|7992.7|8003.4|8001|8004.4|8002.3|7994|7992.5|412
1750946700000|2025-06-26 14:05:00|8003.8|8001.4|8001.3|7998.9|8004.3|8002.6|7999.3|7997.4|337
1750947000000|2025-06-26 14:10:00|8001.6|7999.2|7996.1|7994.6|8003.2|8001.7|7996.1|7994.6|351
1750947300000|2025-06-26 14:15:00|7996|7994.5|7998.5|7996.1|7999.4|7997.1|7993.6|7991.3|442
1750947600000|2025-06-26 14:20:00|7998.4|7996|8000.1|7998.6|8002.1|7999.7|7997.7|7995.3|536
1750947900000|2025-06-26 14:25:00|8000|7998.5|8004.6|8002.2|8005.5|8003.7|7998.6|7997|519
1750948200000|2025-06-26 14:30:00|8004.4|8002.9|8003.3|8001.8|8005.2|8003.4|7998.6|7996.2|536
1750948500000|2025-06-26 14:35:00|8003.4|8001.9|8002.6|8001.1|8004.6|8002.2|7998.2|7996|511
1750948800000|2025-06-26 14:40:00|8002.7|8001.2|7998.8|7997.3|8004.1|8002|7996.2|7994.2|518
1750949100000|2025-06-26 14:45:00|7998.6|7997.1|7999.2|7997.7|7999.7|7998.2|7995.5|7994|450
1750949400000|2025-06-26 14:50:00|7999|7997.5|7997.6|7996.1|8001.3|7999.5|7992.9|7990.6|760
1750949700000|2025-06-26 14:55:00|7998.1|7996.6|7998.8|7997.3|8001.1|7999.5|7996.7|7995.2|581
1750950000000|2025-06-26 15:00:00|7998.6|7997.1|8001.9|8000.4|8002.9|8001.1|7998.1|7996.1|472
1750950300000|2025-06-26 15:05:00|8001.8|8000.3|8003.9|8002.4|8004.8|8003.2|8001.1|7998.7|340
1750950600000|2025-06-26 15:10:00|8004|8002.5|8004.2|8002.7|8009.8|8007.8|8003.9|8002.4|430
1750950900000|2025-06-26 15:15:00|8004.3|8002.8|8002.5|8001|8007.4|8005|8001.7|7999.4|377
1750951200000|2025-06-26 15:20:00|8002.7|8001.2|8004.5|8003|8006.9|8004.8|8002.3|7999.9|459
1750951500000|2025-06-26 15:25:00|8004.4|8002.9|8006.2|8004.7|8006.8|8005.2|8003.6|8001.2|353
1750951800000|2025-06-26 15:30:00|8005.8|8004.3|7999.8|7998.3|8006.2|8004.7|7998.9|7997.4|348
1750952100000|2025-06-26 15:35:00|7999.9|7998.4|7995.5|7994|8000.7|7999.2|7995.4|7993.9|328
1750952400000|2025-06-26 15:40:00|7995.8|7994.3|7995.6|7993.2|7999.1|7996.7|7995.5|7993.2|301
1750952700000|2025-06-26 15:45:00|7995.8|7993.4|7999.7|7998.2|7999.9|7998.2|7995.5|7993.2|330
1750953000000|2025-06-26 15:50:00|7999.9|7998.4|7996|7994.5|8000.5|7998.4|7993.5|7991.3|328
1750953300000|2025-06-26 15:55:00|7996.1|7994.6|7991.8|7990.3|7996.4|7994.9|7991.7|7989.3|295
1750953600000|2025-06-26 16:00:00|7991.7|7990.2|7992.7|7990.3|7994.3|7992.3|7991|7989.4|190
1750953900000|2025-06-26 16:05:00|7992.6|7990.2|7991|7989.5|7992.6|7990.2|7989.6|7987.7|190
1750954200000|2025-06-26 16:10:00|7991.1|7989.6|7989.3|7987.8|7991.8|7989.6|7988.6|7986.6|233
1750954500000|2025-06-26 16:15:00|7989.5|7988|7994.1|7991.7|7994.9|7993.1|7989.5|7987.3|335
1750954800000|2025-06-26 16:20:00|7994|7991.6|7990.2|7988.7|7995.1|7992.7|7989.7|7987.6|342
1750955100000|2025-06-26 16:25:00|7990.1|7988.6|7986.2|7984.7|7990.8|7988.6|7985.8|7983.4|412
1750955400000|2025-06-26 16:30:00|7986.1|7984.6|7985.1|7982.7|7987.8|7985.9|7983.4|7981.3|344
1750955700000|2025-06-26 16:35:00|7985|7982.6|7980|7977.6|7985.7|7983.3|7979.9|7977.5|295
1750956000000|2025-06-26 16:40:00|7979.9|7977.5|7981.7|7979.3|7982.6|7980.2|7979|7976.6|283
1750956300000|2025-06-26 16:45:00|7981.8|7979.4|7980.8|7978.4|7983.4|7981|7980.8|7978.4|258
1750956600000|2025-06-26 16:50:00|7980.9|7978.5|7984.2|7981.8|7985.8|7983.4|7980.9|7978.5|302
1750956900000|2025-06-26 16:55:00|7984.1|7981.7|7990.4|7988|7990.6|7988.2|7983.2|7980.8|318
1750957200000|2025-06-26 17:00:00|7990.6|7988.2|7990.4|7988|7993.8|7991.4|7990.4|7988|211
1750957500000|2025-06-26 17:05:00|7990.3|7987.9|7989|7986.6|7990.4|7988|7987.4|7985|204
1750957800000|2025-06-26 17:10:00|7988.9|7986.5|7992.7|7990.3|7993|7990.6|7988.9|7986.5|271
1750958100000|2025-06-26 17:15:00|7992.8|7990.4|7991.6|7989.2|7994.4|7992|7991.5|7989.1|385
1750958400000|2025-06-26 17:20:00|7991.7|7989.3|7993|7990.6|7994.1|7991.7|7990.1|7987.7|266
1750958700000|2025-06-26 17:25:00|7993.1|7990.7|7992.4|7990|7994.3|7991.9|7991.2|7988.8|298
1750959000000|2025-06-26 17:30:00|7992.5|7990.1|7995.2|7992.8|7995.2|7992.8|7989.1|7986.7|260
1750959300000|2025-06-26 17:35:00|7995.1|7992.7|7992.7|7990.3|7995.5|7993.1|7991.9|7989.5|299
1750959600000|2025-06-26 17:40:00|7992.6|7990.2|7991.4|7989|7994.1|7991.7|7990.8|7988.4|288
1750959900000|2025-06-26 17:45:00|7991.7|7989.3|7991.5|7990|7993|7991.1|7989.7|7987.4|277
1750960200000|2025-06-26 17:50:00|7991.6|7990.1|7992.7|7991.2|7993.8|7991.9|7990.6|7988.2|259
1750960500000|2025-06-26 17:55:00|7992.9|7991.4|7992.8|7991.3|7994.9|7992.9|7991.9|7990.4|217
1750960800000|2025-06-26 18:00:00|7993|7991.5|7992.8|7990.4|7994.2|7992.6|7992.6|7990.4|133
1750961100000|2025-06-26 18:05:00|7992.3|7990.8|7991.5|7990|7993.5|7991.7|7991|7988.8|162
1750961400000|2025-06-26 18:10:00|7991.8|7989.4|7991.3|7989.8|7993.2|7991.5|7991.1|7989|227
1750961700000|2025-06-26 18:15:00|7991.2|7989.7|7992.6|7991.1|7993.8|7992.3|7990.9|7989.4|212
1750962000000|2025-06-26 18:20:00|7992.5|7991|7994.2|7992.7|7995.9|7994.4|7991.7|7990.2|213
1750962300000|2025-06-26 18:25:00|7994.3|7992.8|7995.6|7994.1|7996.7|7995.2|7994|7992.5|200
1750962600000|2025-06-26 18:30:00|7995.5|7994|7996.1|7994.6|7997.4|7995.8|7994.2|7992.7|244
1750962900000|2025-06-26 18:35:00|7995.9|7994.4|7994.9|7992.5|7996.6|7995.1|7993.2|7991.1|237
1750963200000|2025-06-26 18:40:00|7995.1|7992.7|7994|7992.5|7996.3|7993.9|7993.1|7990.7|221
1750963500000|2025-06-26 18:45:00|7994.3|7992.8|7994.7|7993.2|7997|7994.9|7994.1|7992.6|208
1750963800000|2025-06-26 18:50:00|7994.8|7993.3|7991.2|7989.7|7994.9|7993.4|7991.2|7989.7|251
1750964100000|2025-06-26 18:55:00|7991.4|7989.9|7991.6|7990.1|7992.4|7990.9|7990.9|7989.4|152
1750964400000|2025-06-26 19:00:00|7991.5|7990|7991.8|7990.3|7992.1|7990.6|7991.2|7989.3|63
1750964700000|2025-06-26 19:05:00|7992|7990.5|7998.5|7996.1|7998.7|7996.3|7991.8|7990.3|185
1750965000000|2025-06-26 19:10:00|7998.6|7996.2|7998.6|7996.2|8001.4|7999|7997.7|7995.3|259
1750965300000|2025-06-26 19:15:00|7999|7996.6|8002|7999.6|8002.7|8000.3|7998|7995.6|227
1750965600000|2025-06-26 19:20:00|8002.1|7999.7|7998.1|7995.7|8003.1|8000.7|7998.1|7995.7|215
1750965900000|2025-06-26 19:25:00|7998.3|7995.9|7998.4|7996|7999.5|7997.6|7997|7995.1|234
1750966200000|2025-06-26 19:30:00|7998.3|7995.9|7996.1|7994.6|7998.8|7996.4|7995|7992.6|265
1750966500000|2025-06-26 19:35:00|7996.2|7994.7|7995.2|7993.7|7998.7|7996.5|7995|7992.8|225
1750966800000|2025-06-26 19:40:00|7995.3|7993.8|7997.4|7995|7997.5|7995.3|7994.8|7992.7|224
1750967100000|2025-06-26 19:45:00|7997.3|7994.9|7997.9|7996.4|8001|7998.6|7996.2|7994|271
1750967400000|2025-06-26 19:50:00|7997.8|7996.3|8001.2|7998.8|8001.3|7998.9|7996.6|7994.7|260
1750967700000|2025-06-26 19:55:00|8001.4|7999|8001.1|7998.7|8001.8|7999.4|7999.5|7997.1|217
1750968000000|2025-06-26 20:00:00|8001.2|7998.8|8003|8000.6|8003.2|8000.8|7998.6|7996.2|142
1750968300000|2025-06-26 20:05:00|8003.1|8000.7|8004.4|8002|8005.9|8003.5|8002.9|8000.5|142
1750968600000|2025-06-26 20:10:00|8004.6|8002.2|8003.2|8000.8|8006.1|8003.7|8002.2|7999.8|179
1750968900000|2025-06-26 20:15:00|8003|8000.6|8004.6|8002.2|8005.8|8003.4|8002.9|8000.5|140
1750969200000|2025-06-26 20:20:00|8004.8|8002.4|8007|8004.6|8007.6|8005.2|8004.5|8002.1|171
1750969500000|2025-06-26 20:25:00|8007.2|8004.8|8005.8|8003.4|8007.9|8005.5|8004.3|8001.9|197
1750969800000|2025-06-26 20:30:00|8005.7|8003.3|8005.3|8002.9|8006.3|8003.9|8003.6|8001.2|224
1750970100000|2025-06-26 20:35:00|8005.2|8002.8|8005.2|8002.8|8005.7|8003.3|8003.3|8000.9|166
1750970400000|2025-06-26 20:40:00|8005.3|8002.9|8004.5|8002.1|8005.8|8003.4|8002.6|8000.2|192
1750970700000|2025-06-26 20:45:00|8004.4|8002|8003.6|8001.2|8005.6|8003.2|8002.4|8000|202
1750971000000|2025-06-26 20:50:00|8003.5|8001.1|8005.2|8002.8|8007|8004.5|8003|8000.6|263
1750971300000|2025-06-26 20:55:00|8005.7|8001.7|8004.3|7997.8|8007.3|8003.3|8001.6|7995.1|549
1750971600000|2025-06-26 21:00:00|8004.2|7997.7|8002.9|7996.4|8004.6|7998.1|8002.8|7996.3|9
1750971900000|2025-06-26 21:05:00|8002.7|7996.2|8004|7997.5|8004|7997.5|8002.6|7996.1|5
1750972500000|2025-06-26 21:15:00|8005.1|7998.6|8005.2|7998.7|8005.3|7998.8|8005.1|7998.6|8
1750972800000|2025-06-26 21:20:00|8005.7|7999.2|8006.5|8000|8007|8000.5|8003.6|7997.1|72
1750973100000|2025-06-26 21:25:00|8006.8|8000.3|8004.1|7997.6|8006.8|8000.3|8004|7997.5|61
1750973400000|2025-06-26 21:30:00|8005|7998.5|8005.1|7998.6|8007.7|8001.2|8004.1|7997.6|121
1750973700000|2025-06-26 21:35:00|8005.7|7999.2|8007.1|8000.6|8007.5|8001|8004.8|7998.3|123
1750974000000|2025-06-26 21:40:00|8007.7|8001.2|8002|7995.5|8008.1|8001.6|8000|7993.5|38
1750974300000|2025-06-26 21:45:00|8001.9|7995.4|8004.4|7997.9|8005.4|7998.9|8001.5|7995|49
1750974900000|2025-06-26 21:55:00|8001.3|7994.8|8004.2|7997.7|8004.3|7997.8|8001.3|7994.8|38
1750975200000|2025-06-26 22:00:00|8004.8|7998.3|8011.2|8004.7|8011.9|8005.4|8004.8|7998.3|75
1750975500000|2025-06-26 22:05:00|8010.5|8005.5|8011.4|8008|8012.9|8008.8|8009.1|8005.2|115
1750975800000|2025-06-26 22:10:00|8011.5|8007.9|8007.7|8005.3|8011.6|8008|8006.4|8003.5|191
1750976100000|2025-06-26 22:15:00|8007.4|8005|8008.4|8005.9|8009.5|8007.1|8007|8004.5|255
1750976400000|2025-06-26 22:20:00|8008.1|8005.6|8009.7|8007.3|8010.5|8008.1|8008.1|8005.5|176
1750976700000|2025-06-26 22:25:00|8009.5|8007.1|8008.4|8006|8010.5|8008.1|8007.4|8004.7|245
1750977000000|2025-06-26 22:30:00|8008.3|8005.9|8009|8006.6|8010.5|8008.1|8007.6|8005.2|210
1750977300000|2025-06-26 22:35:00|8009.5|8007.1|8014.1|8011.7|8015.3|8012.9|8008.1|8005.7|215
1750977600000|2025-06-26 22:40:00|8014.2|8011.8|8017.3|8014.1|8017.3|8014.1|8012.4|8010|193
1750977900000|2025-06-26 22:45:00|8017.4|8014|8015.1|8011.5|8017.4|8014.6|8014.3|8011.5|200
1750978200000|2025-06-26 22:50:00|8015.4|8011|8016.7|8013.6|8016.7|8014.3|8013.7|8010.5|165
1750978500000|2025-06-26 22:55:00|8017|8013.9|8016.2|8013.8|8017.2|8014.3|8015.3|8012.9|99
1750978800000|2025-06-26 23:00:00|8016|8013.6|8012.6|8010.2|8016.2|8013.8|8010.7|8008.3|64
1750979100000|2025-06-26 23:05:00|8012.5|8010.1|8012.3|8009.1|8013.2|8010.4|8010.9|8008.5|69
1750979400000|2025-06-26 23:10:00|8012.2|8009|8010.8|8008.4|8012.3|8009.8|8009.6|8007.2|168
1750979700000|2025-06-26 23:15:00|8011|8008.6|8010.1|8007.7|8011.7|8009.3|8008.2|8005.8|169
1750980000000|2025-06-26 23:20:00|8010.2|8007.2|8011.3|8008.9|8012.1|8009.3|8007.2|8004.8|181
1750980300000|2025-06-26 23:25:00|8010.8|8008.4|8010.2|8007.8|8011.7|8008.9|8008.9|8006|173
1750980600000|2025-06-26 23:30:00|8010.3|8007.9|8010.6|8008.2|8013.3|8010.9|8009.1|8006.7|267
1750980900000|2025-06-26 23:35:00|8010.4|8008|8009.5|8007.1|8010.8|8008.4|8007.6|8005.2|212
1750981200000|2025-06-26 23:40:00|8009.6|8007.2|8007.7|8005.3|8009.6|8007.2|8005.5|8003.1|224
1750981500000|2025-06-26 23:45:00|8007.9|8005.5|8006.4|8004|8010.4|8008|8005.9|8003.5|243
1750981800000|2025-06-26 23:50:00|8006.3|8003.9|8009.2|8006.8|8010.6|8008.2|8006.2|8003.8|353
1750982100000|2025-06-26 23:55:00|8009|8006.6|8009.4|8007|8011.5|8009.1|8008.3|8005.9|205
1750982400000|2025-06-27 00:00:00|8008.9|8006.5|8009.1|8006.7|8010|8007.6|8007.4|8005|198
1750982700000|2025-06-27 00:05:00|8008.9|8006.5|8009.6|8007.2|8011.5|8009.1|8008.7|8006.3|239
1750983000000|2025-06-27 00:10:00|8009.4|8007|8007.9|8005.5|8010.9|8008.5|8007.3|8004.9|285
1750983300000|2025-06-27 00:15:00|8008|8005.6|8012.7|8010.3|8013|8010.6|8007.5|8005.1|273
1750983600000|2025-06-27 00:20:00|8012.9|8010.5|8013|8010.6|8015.4|8013|8011.2|8008.8|253
1750983900000|2025-06-27 00:25:00|8013.1|8010.7|8013.6|8011.2|8016|8013.6|8011.6|8009.2|265
1750984200000|2025-06-27 00:30:00|8013.5|8011.1|8015.1|8012.7|8016.4|8014|8012.8|8010.4|299
1750984500000|2025-06-27 00:35:00|8014.8|8012.4|8015.8|8013.4|8017.4|8015|8013.6|8011.2|248
1750984800000|2025-06-27 00:40:00|8015.6|8013.2|8012.5|8010.1|8016.4|8014|8011.7|8009.3|269
1750985100000|2025-06-27 00:45:00|8012.3|8009.9|8012.6|8010.2|8015.2|8012.8|8011.8|8009.4|252
1750985400000|2025-06-27 00:50:00|8012.8|8010.4|8008.5|8006.1|8015.8|8013.4|8008.3|8005.9|325
1750985700000|2025-06-27 00:55:00|8009.2|8006.8|8012|8009.6|8012.6|8010.2|8009.2|8006.8|331
1750986000000|2025-06-27 01:00:00|8011.9|8009.5|8010.3|8007.9|8013.6|8011.2|8010.3|8007.9|160
1750986300000|2025-06-27 01:05:00|8010.1|8007.7|8013|8010.6|8013.3|8010.9|8009.5|8007.1|153
1750986600000|2025-06-27 01:10:00|8013.1|8010.7|8013.5|8011.1|8015|8012.6|8010.9|8008.5|235
1750986900000|2025-06-27 01:15:00|8013.8|8011.4|8012.3|8009.9|8014.1|8011.7|8009.9|8007.5|282
1750987200000|2025-06-27 01:20:00|8012.4|8010|8013.6|8011.2|8015.8|8013.4|8010.6|8008.2|242
1750987500000|2025-06-27 01:25:00|8013.5|8011.1|8012.3|8009.9|8014.3|8011.9|8011.4|8009|217
1750987800000|2025-06-27 01:30:00|8012.2|8009.8|8013.4|8011|8014.1|8011.7|8011.1|8008.7|281
1750988100000|2025-06-27 01:35:00|8013.3|8010.9|8015.8|8013.4|8016|8013.6|8011.4|8009|273
1750988400000|2025-06-27 01:40:00|8015.5|8013.1|8012.3|8009.9|8015.6|8013.2|8011.4|8009|227
1750988700000|2025-06-27 01:45:00|8012.7|8010.3|8008|8005.6|8013.2|8010.8|8007.9|8005.5|302
1750989000000|2025-06-27 01:50:00|8008.3|8005.9|8006.4|8004|8009|8006.6|8004.7|8002.3|302
1750989300000|2025-06-27 01:55:00|8006.5|8004.1|8007.7|8005.3|8008.9|8006.5|8005.9|8003.5|230
1750989600000|2025-06-27 02:00:00|8007.4|8005|8007.3|8004.9|8009.5|8007.1|8007.2|8004.8|108
1750989900000|2025-06-27 02:05:00|8007.4|8005|8008.5|8006.1|8008.6|8006.2|8005.4|8003|134
1750990200000|2025-06-27 02:10:00|8008.4|8006|8005|8002.6|8008.6|8006.2|8004.2|8001.8|236
1750990500000|2025-06-27 02:15:00|8005.2|8003.7|8006.3|8003.9|8008|8005.6|8005|8002.6|205
1750990800000|2025-06-27 02:20:00|8006.4|8004|8008|8005.6|8008.3|8005.9|8002.8|8000.4|193
1750991100000|2025-06-27 02:25:00|8007.9|8005.5|8007.2|8004.8|8009.5|8007.1|8005.9|8003.5|208
1750991400000|2025-06-27 02:30:00|8007.1|8004.7|8008.3|8005.9|8010.2|8007.8|8006.5|8004.1|176
1750991700000|2025-06-27 02:35:00|8008.4|8006|8009.9|8007.5|8011.2|8008.8|8007.3|8004.9|221
1750992000000|2025-06-27 02:40:00|8009.7|8007.3|8007.9|8005.5|8011.9|8009.5|8007|8004.6|291
1750992300000|2025-06-27 02:45:00|8008|8005.6|8008.5|8006.1|8009.9|8007.5|8006.6|8004.2|242
1750992600000|2025-06-27 02:50:00|8008.8|8006.4|8009.8|8007.4|8011.1|8008.7|8008|8005.6|240
1750992900000|2025-06-27 02:55:00|8009.9|8007.5|8008.5|8007|8010.1|8007.7|8006.8|8004.6|226
1750993200000|2025-06-27 03:00:00|8008.6|8007.1|8008|8005.6|8010.3|8007.9|8007.7|8005.3|124
1750993500000|2025-06-27 03:05:00|8008.1|8005.7|8007.8|8005.4|8009.6|8007.2|8006.3|8004.6|94
1750993800000|2025-06-27 03:10:00|8007.7|8005.3|8006.6|8004.2|8008.5|8006.2|8006|8003.6|90
1750994100000|2025-06-27 03:15:00|8006.5|8004.1|8006.6|8005.1|8007.6|8005.2|8006.1|8004.1|82
1750994400000|2025-06-27 03:20:00|8006.7|8005.2|8005.9|8003.5|8007.9|8005.5|8005.7|8003.4|98
1750994700000|2025-06-27 03:25:00|8005.7|8003.3|8003.9|8001.5|8005.7|8003.3|8002|8000.3|106
1750995000000|2025-06-27 03:30:00|8004.1|8001.7|8005.4|8003|8005.5|8003.1|8003.6|8001.2|77
1750995300000|2025-06-27 03:35:00|8005|8002.6|8005.4|8003|8006|8003.6|8004.8|8002.4|36
1750995600000|2025-06-27 03:40:00|8005.6|8003.2|8006.1|8003.7|8006.7|8004.3|8005.6|8003.2|57
1750995900000|2025-06-27 03:45:00|8006.2|8003.8|8005.2|8003.7|8006.7|8004.5|8004.3|8002.4|94
1750996200000|2025-06-27 03:50:00|8006.8|8004.4|8009|8006.6|8010.9|8008.5|8006.8|8004.4|226
1750996500000|2025-06-27 03:55:00|8008.6|8006.2|8009.5|8007.1|8009.8|8007.4|8007.8|8005.4|164
1750996800000|2025-06-27 04:00:00|8009.8|8007.4|8008|8006.5|8010.6|8008.2|8007.7|8006.2|124
1750997100000|2025-06-27 04:05:00|8008.3|8006.8|8010.2|8007.8|8010.7|8008.3|8008.3|8006.7|68
1750997400000|2025-06-27 04:10:00|8010.1|8007.7|8010.9|8008.5|8011.9|8009.5|8009.9|8007.5|90
1750997700000|2025-06-27 04:15:00|8010.8|8008.4|8011.3|8008.9|8011.7|8009.4|8010.2|8007.8|84
1750998000000|2025-06-27 04:20:00|8011.2|8008.8|8012.2|8009.8|8012.2|8009.8|8010.2|8008.4|58
1750998300000|2025-06-27 04:25:00|8012.3|8009.9|8012.7|8010.3|8012.9|8010.5|8011.5|8009.1|80
1750998600000|2025-06-27 04:30:00|8012.4|8010|8013.9|8011.5|8014.1|8011.7|8011.6|8009.7|90
1750998900000|2025-06-27 04:35:00|8014.1|8011.7|8012.7|8010.3|8014.8|8012.4|8012.6|8010.2|67
1750999200000|2025-06-27 04:40:00|8012.6|8010.2|8014.1|8011.7|8014.1|8011.7|8012|8009.6|65
1750999500000|2025-06-27 04:45:00|8013.8|8011.4|8015.2|8012.8|8015.2|8012.8|8013.3|8010.9|83
1750999800000|2025-06-27 04:50:00|8015.7|8013.3|8013.8|8012.3|8015.7|8013.5|8013.7|8011.9|69
1751000100000|2025-06-27 04:55:00|8013.7|8012.2|8015.7|8013.3|8015.7|8013.5|8013.5|8012|96
1751000400000|2025-06-27 05:00:00|8015.5|8013.1|8013.3|8011.8|8015.5|8013.1|8013|8011.2|86
1751000700000|2025-06-27 05:05:00|8013.4|8011.9|8015.1|8012.7|8015.9|8013.5|8013.2|8011.2|75
1751001000000|2025-06-27 05:10:00|8015.2|8012.8|8015.1|8012.7|8016.9|8014.5|8014.6|8012.2|85
1751001300000|2025-06-27 05:15:00|8015.2|8012.8|8017.1|8014.7|8018.5|8016.1|8014|8011.6|605
1751001600000|2025-06-27 05:20:00|8016.9|8014.5|8015.4|8013|8017.1|8014.9|8012.6|8010.2|1380
1751001900000|2025-06-27 05:25:00|8015.6|8013.2|8013.4|8011|8017.4|8015|8013|8010.6|1593
1751002200000|2025-06-27 05:30:00|8013.3|8010.9|8015.9|8013.5|8016.9|8014.5|8012.2|8009.8|1538
1751002500000|2025-06-27 05:35:00|8015.7|8013.3|8016.6|8014.2|8018.5|8016.1|8014.4|8012|1666
1751002800000|2025-06-27 05:40:00|8016.7|8014.3|8016.4|8014|8019.4|8017|8014.3|8011.9|1549
1751003100000|2025-06-27 05:45:00|8016.2|8013.8|8016.1|8013.7|8016.9|8014.5|8015.2|8012.8|86
1751003400000|2025-06-27 05:50:00|8016.2|8013.8|8015.3|8012.9|8016.2|8013.8|8014.2|8011.8|125
1751003700000|2025-06-27 05:55:00|8015.2|8012.8|8012.7|8010.3|8015.3|8012.9|8012.6|8010.2|163
1751004000000|2025-06-27 06:00:00|8012.6|8010.2|8016.1|8013.7|8017.6|8015.2|8012.2|8009.8|151
1751004300000|2025-06-27 06:05:00|8016.2|8013.8|8019.6|8017.2|8019.9|8017.5|8016.2|8013.8|159
1751004600000|2025-06-27 06:10:00|8019.5|8017.1|8014.1|8012.6|8019.6|8017.2|8013.5|8011.4|177
1751004900000|2025-06-27 06:15:00|8014.4|8012|8008.7|8007.2|8014.6|8012.3|8008.2|8006.6|221
1751005200000|2025-06-27 06:20:00|8008.9|8007.4|8006.7|8004.3|8010.4|8008.1|8006.2|8003.8|188
1751005500000|2025-06-27 06:25:00|8006.5|8004.1|8006.2|8003.8|8007.4|8005.5|8005.2|8002.8|145
1751005800000|2025-06-27 06:30:00|8006.1|8003.7|8005.4|8003.9|8006.4|8004|8002.7|8001.1|133
1751006100000|2025-06-27 06:35:00|8005.3|8003.8|8006|8003.6|8007.2|8004.8|8003.4|8001.8|146
1751006400000|2025-06-27 06:40:00|8006.1|8003.7|8003.5|8001.1|8006.8|8004.4|8001.9|7999.5|173
1751006700000|2025-06-27 06:45:00|8003|8000.6|8000.6|7998.2|8003.3|8001.4|7999.9|7997.7|249
1751007000000|2025-06-27 06:50:00|8000.5|7998.1|7998.7|7997.2|8001.3|7998.9|7996.9|7994.5|269
1751007300000|2025-06-27 06:55:00|7998.8|7997.3|7997|7994.6|7998.9|7997.3|7996.1|7993.7|183
1751007600000|2025-06-27 07:00:00|7996.8|7994.4|7994.9|7992.5|7996.8|7994.4|7993.2|7990.8|275
1751007900000|2025-06-27 07:05:00|7994.7|7992.3|7996.2|7993.8|7998.4|7996|7994.7|7992.3|210
1751008200000|2025-06-27 07:10:00|7996|7993.6|7993.9|7992.4|7997.2|7994.8|7991.1|7988.7|337
1751008500000|2025-06-27 07:15:00|7994.3|7992.8|8004.1|8001.7|8004.2|8001.8|7994.3|7992.6|354
1751008800000|2025-06-27 07:20:00|8004|8001.6|8005.9|8003.5|8006.5|8004.3|8000.9|7998.5|342
1751009100000|2025-06-27 07:25:00|8005.8|8003.4|8005|8002.6|8008|8005.6|8002.9|8000.7|332
1751009400000|2025-06-27 07:30:00|8004.8|8002.4|8005.2|8002.8|8006.3|8004|8002.7|8000.3|271
1751009700000|2025-06-27 07:35:00|8005.3|8002.9|7998.6|7996.2|8006.3|8003.9|7997|7994.6|343
1751010000000|2025-06-27 07:40:00|7998.8|7996.4|7999.8|7997.4|8002.8|8000.4|7998.1|7996|267
1751010300000|2025-06-27 07:45:00|8000|7997.6|7999.8|7997.4|8001.3|7998.9|7997|7994.6|240
1751010600000|2025-06-27 07:50:00|7999.6|7997.2|8000.9|7998.5|8002|7999.6|7999|7996.6|283
1751010900000|2025-06-27 07:55:00|8001|7998.6|7995|7992.6|8001.7|7999.3|7994.9|7992.5|243
1751011200000|2025-06-27 08:00:00|7994.9|7992.5|7992.8|7990.4|7995.9|7993.5|7992.3|7989.9|180
1751011500000|2025-06-27 08:05:00|7992.9|7990.5|7991.2|7988.8|7994.7|7992.3|7989.8|7987.4|212
1751011800000|2025-06-27 08:10:00|7991|7988.6|7991.7|7989.3|7993.9|7991.5|7990|7987.6|240
1751012100000|2025-06-27 08:15:00|7991.5|7989.1|7990.2|7987.8|7993.1|7990.7|7986.4|7984|257
1751012400000|2025-06-27 08:20:00|7990.1|7987.7|7988.6|7986.2|7993.6|7991.2|7987.6|7985.2|286
1751012700000|2025-06-27 08:25:00|7988.5|7986.1|7989|7986.6|7992|7989.6|7988.1|7985.7|272
1751013000000|2025-06-27 08:30:00|7988.9|7986.5|7987.6|7985.2|7993.6|7991.2|7986|7983.6|274
1751013300000|2025-06-27 08:35:00|7987.5|7985.1|7986.9|7984.5|7988.9|7986.5|7983.9|7981.5|334
1751013600000|2025-06-27 08:40:00|7986.8|7984.4|7982.6|7980.2|7988.4|7986|7982.6|7980.2|247
1751013900000|2025-06-27 08:45:00|7982.9|7980.5|7981|7978.6|7984.2|7981.8|7979.3|7976.9|265
1751014200000|2025-06-27 08:50:00|7980.8|7978.4|7983.5|7981.1|7984.8|7982.4|7978.5|7976.1|266
1751014500000|2025-06-27 08:55:00|7983.8|7981.4|7984.8|7982.4|7986.4|7984|7982.8|7980.4|224
1751014800000|2025-06-27 09:00:00|7984.7|7982.3|7988.6|7986.2|7988.9|7986.5|7982.7|7980.3|182
1751015100000|2025-06-27 09:05:00|7989.3|7986.9|7988.2|7985.8|7990.3|7987.9|7986.7|7984.3|206
1751015400000|2025-06-27 09:10:00|7988.4|7986|7983|7980.6|7988.4|7986|7982.5|7980.1|271
1751015700000|2025-06-27 09:15:00|7983.3|7980.9|7982.4|7980|7985.1|7982.7|7978.6|7976.2|281
1751016000000|2025-06-27 09:20:00|7982.1|7979.7|7984.9|7982.5|7985.8|7983.4|7981.8|7979.4|227
1751016300000|2025-06-27 09:25:00|7985.4|7983|7981|7978.6|7985.9|7983.5|7979.8|7977.4|233
1751016600000|2025-06-27 09:30:00|7981.3|7978.9|7980.8|7978.4|7983.8|7981.4|7980.2|7977.8|251
1751016900000|2025-06-27 09:35:00|7981|7978.6|7982.2|7979.8|7983.8|7981.4|7980.2|7977.8|225
1751017200000|2025-06-27 09:40:00|7982.1|7979.7|7985.5|7983.1|7986.4|7984|7982.1|7979.7|250
1751017500000|2025-06-27 09:45:00|7985.8|7983.4|7985.8|7983.4|7986|7983.6|7982.3|7979.9|209
1751017800000|2025-06-27 09:50:00|7985.6|7983.2|7983.5|7981.1|7986.2|7983.8|7982.7|7980.3|258
1751018100000|2025-06-27 09:55:00|7983.8|7981.4|7985.6|7983.2|7986.5|7984.1|7981.1|7978.7|260
1751018400000|2025-06-27 10:00:00|7985.5|7983.1|7982.5|7980.1|7985.7|7983.3|7982.2|7979.8|185
1751018700000|2025-06-27 10:05:00|7982.6|7980.2|7981.7|7979.3|7985.3|7982.9|7981.5|7979.1|232
1751019000000|2025-06-27 10:10:00|7981.5|7979.1|7980.6|7978.2|7982.2|7979.8|7980|7977.6|260
1751019300000|2025-06-27 10:15:00|7980.5|7978.1|7984.1|7981.7|7985.7|7983.3|7979.9|7977.5|282
1751019600000|2025-06-27 10:20:00|7984.2|7981.8|7987|7984.6|7988.1|7985.7|7982.9|7980.5|229
1751019900000|2025-06-27 10:25:00|7987.2|7984.8|7986.8|7984.4|7987.9|7985.5|7983.4|7981|259
1751020200000|2025-06-27 10:30:00|7986.6|7984.2|7986|7983.6|7988.7|7986.3|7984.8|7982.4|216
1751020500000|2025-06-27 10:35:00|7985.9|7983.5|7985|7982.6|7987.5|7985.1|7984.1|7982|247
1751020800000|2025-06-27 10:40:00|7985.2|7982.8|7987.1|7984.7|7987.7|7985.4|7983|7980.9|235
1751021100000|2025-06-27 10:45:00|7987.3|7984.9|7985.6|7983.2|7987.6|7985.6|7984|7981.6|250
1751021400000|2025-06-27 10:50:00|7985.8|7983.4|7986|7983.6|7986.4|7984.3|7983|7981.4|261
1751021700000|2025-06-27 10:55:00|7985.9|7983.5|7985.6|7984.1|7988.3|7986|7984.7|7983.2|258
1751022000000|2025-06-27 11:00:00|7985.5|7984|7985.2|7983.7|7987.2|7984.9|7983.8|7981.9|185
1751022300000|2025-06-27 11:05:00|7985.1|7983.6|7983.7|7982.2|7985.4|7983.6|7982.3|7980.8|155
1751022600000|2025-06-27 11:10:00|7983.6|7982.1|7984.5|7983|7986|7983.6|7983.2|7981.5|120
1751022900000|2025-06-27 11:15:00|7984.3|7982.8|7984.5|7982.1|7984.9|7982.9|7981.6|7980.1|133
1751023200000|2025-06-27 11:20:00|7984.4|7982|7983.4|7981.9|7984.7|7982.3|7981.5|7979.9|125
1751023500000|2025-06-27 11:25:00|7983.5|7982|7986.6|7985.1|7990.5|7988.3|7983.3|7981.6|168
1751023800000|2025-06-27 11:30:00|7987.1|7984.7|7989.8|7987.4|7990|7987.6|7984.2|7982.7|143
1751024100000|2025-06-27 11:35:00|7989.9|7987.5|7987.1|7985.6|7990.8|7988.4|7987|7984.9|169
1751024400000|2025-06-27 11:40:00|7987|7985.5|7989|7987.5|7991.3|7989.6|7987|7985.5|133
1751024700000|2025-06-27 11:45:00|7988.9|7987.4|7992.6|7991.1|7993.8|7991.8|7988.9|7987.4|134
1751025000000|2025-06-27 11:50:00|7992.5|7991|7991.1|7989.6|7994.5|7992.1|7990.7|7989.1|200
1751025300000|2025-06-27 11:55:00|7991|7989.5|7989.5|7988|7991.8|7989.5|7988.4|7986.9|229
1751025600000|2025-06-27 12:00:00|7989.4|7987.9|7993.1|7991.6|7994.9|7992.5|7989.4|7987.9|294
1751025900000|2025-06-27 12:05:00|7992.9|7991.4|7997.7|7996.2|7997.7|7996.2|7992.1|7990.1|222
1751026200000|2025-06-27 12:10:00|7997.9|7996.4|7990.6|7988.2|7998.6|7996.4|7989.1|7986.9|274
1751026500000|2025-06-27 12:15:00|7990.5|7988.1|7992.1|7990.6|7994.5|7992.6|7989.5|7987.5|174
1751026800000|2025-06-27 12:20:00|7992.2|7990.7|7987.7|7986.2|7993.4|7991.5|7985.4|7983|288
1751027100000|2025-06-27 12:25:00|7987.9|7985.5|7985.9|7980.9|7988.9|7987.2|7985.1|7980.9|218
1751027400000|2025-06-27 12:30:00|7986|7981|7968.9|7967.4|7989.1|7984.4|7966.6|7964.6|789
1751027700000|2025-06-27 12:35:00|7970.4|7968.9|7969.3|7967.8|7976.5|7974.9|7968.1|7966.1|525
1751028000000|2025-06-27 12:40:00|7969.8|7967.4|7973.9|7971.5|7973.9|7972.3|7967.2|7964.8|462
1751028300000|2025-06-27 12:45:00|7973.5|7971.1|7970.2|7968.7|7975.2|7973.7|7970.2|7968.2|382
1751028600000|2025-06-27 12:50:00|7970.6|7968.2|7969.5|7968|7971.1|7969.6|7966.1|7963.9|422
1751028900000|2025-06-27 12:55:00|7969.4|7967.9|7963.9|7961.5|7969.4|7967.9|7961.2|7958.8|552
1751029200000|2025-06-27 13:00:00|7963.8|7961.4|7971.5|7969.1|7972|7970|7957.8|7955.4|731
1751029500000|2025-06-27 13:05:00|7971.4|7969|7973.3|7971.8|7973.3|7971.8|7966.1|7964.2|371
1751029800000|2025-06-27 13:10:00|7973.2|7971.7|7980|7978.5|7980.5|7979|7972.4|7970|394
1751030100000|2025-06-27 13:15:00|7979.5|7977.6|7976.5|7975|7983.8|7982.3|7975.8|7973.7|359
1751030400000|2025-06-27 13:20:00|7976.6|7974.2|7980.6|7978.2|7980.6|7979.1|7972.8|7971.1|396
1751030700000|2025-06-27 13:25:00|7980.7|7978.3|7985.7|7984.2|7986.2|7984.2|7980.1|7977.8|318
1751031000000|2025-06-27 13:30:00|7985.6|7984.1|7997.1|7994.7|7997.1|7994.9|7984.5|7982.5|537
1751031300000|2025-06-27 13:35:00|7997.3|7994.9|7994.2|7992.7|7999.1|7997.6|7992.9|7990.5|458
1751031600000|2025-06-27 13:40:00|7994|7992.5|7989.8|7987.4|7994.9|7992.6|7989.8|7987.4|262
1751031900000|2025-06-27 13:45:00|7990|7987.6|7988.5|7987|7991|7989.1|7987|7984.6|269
1751032200000|2025-06-27 13:50:00|7988.3|7986.8|7991.6|7989.2|7991.8|7990.2|7988.2|7985.8|236
1751032500000|2025-06-27 13:55:00|7991.2|7989.7|7989.8|7984.8|7991.5|7990|7987.1|7984.8|258
1751032800000|2025-06-27 14:00:00|7989.9|7984.9|7989.7|7987.3|7995|7993.1|7988.4|7984.9|364
1751033100000|2025-06-27 14:05:00|7989.6|7987.2|7988|7985.6|7990.9|7988.5|7985.4|7983.4|368
1751033400000|2025-06-27 14:10:00|7987.9|7985.5|7991.2|7988.8|7993.3|7990.9|7986.9|7985.4|458
1751033700000|2025-06-27 14:15:00|7991.1|7988.7|7992.2|7989.8|7992.7|7990.3|7987.6|7985.3|325
1751034000000|2025-06-27 14:20:00|7992.1|7989.7|7997.3|7995.8|7997.3|7995.8|7990.9|7988.9|497
1751034300000|2025-06-27 14:25:00|7997.6|7996.1|8003.8|8002.3|8004.2|8002.7|7996.3|7994.4|527
1751034600000|2025-06-27 14:30:00|8003.7|8002.2|8004.5|8002.1|8006.3|8004.3|8000.3|7997.9|435
1751034900000|2025-06-27 14:35:00|8004.3|8001.9|8005.6|8003.2|8006.8|8004.4|8000.1|7998.1|596
1751035200000|2025-06-27 14:40:00|8005.5|8003.1|8004.2|8001.8|8006.4|8004|8001.8|7999.4|450
1751035500000|2025-06-27 14:45:00|8004.3|8001.9|8005.8|8003.4|8009.5|8007.1|8004.1|8001.7|503
1751035800000|2025-06-27 14:50:00|8005.7|8003.3|8001.2|7998.8|8006.1|8003.7|7998|7995.6|535
1751036100000|2025-06-27 14:55:00|8000.4|7998|7996|7993.6|8000.7|7998.3|7994.8|7992.4|501
1751036400000|2025-06-27 15:00:00|7995.9|7993.5|7995.3|7992.9|7997|7995.1|7994.6|7992.2|460
1751036700000|2025-06-27 15:05:00|7995.5|7993.1|7995.1|7992.7|7996.7|7994.3|7993.7|7991.3|274
1751037000000|2025-06-27 15:10:00|7995|7992.6|7993.2|7991.7|7996.6|7994.2|7992.5|7990.1|324
1751037300000|2025-06-27 15:15:00|7993|7991.5|7991|7989.5|7994|7992.5|7989.9|7987.5|275
1751037600000|2025-06-27 15:20:00|7990.9|7989.4|7989|7986.6|7991.6|7989.7|7986.3|7984|245
1751037900000|2025-06-27 15:25:00|7989.1|7986.7|7990.3|7988.8|7993.1|7990.7|7988.7|7986.3|226
1751038200000|2025-06-27 15:30:00|7990.2|7988.7|7989.2|7987.7|7992.3|7990.6|7987.8|7985.4|298
1751038500000|2025-06-27 15:35:00|7989|7987.5|7985.5|7983.1|7991.2|7988.8|7985.5|7983.1|380
1751038800000|2025-06-27 15:40:00|7985.6|7983.2|7984.7|7983.2|7986.8|7985.1|7983.1|7981.6|323
1751039100000|2025-06-27 15:45:00|7984.5|7983|7985.1|7983.6|7985.9|7984.4|7983.1|7981.2|275
1751039400000|2025-06-27 15:50:00|7985.3|7983.8|7986.5|7985|7988.1|7985.7|7982.8|7980.9|302
1751039700000|2025-06-27 15:55:00|7986.6|7985.1|7989.7|7988.2|7991.2|7988.8|7986.5|7984.1|214
1751040000000|2025-06-27 16:00:00|7990|7987.6|7990.7|7989.2|7991.5|7989.7|7989.6|7987.3|185
1751040300000|2025-06-27 16:05:00|7990.5|7989|7990.1|7988.6|7991.7|7990.1|7989.1|7986.8|200
1751040600000|2025-06-27 16:10:00|7989.9|7988.4|7989|7987.5|7990.5|7989|7987.7|7986.2|256
1751040900000|2025-06-27 16:15:00|7988.8|7987.3|7989.5|7988|7990.9|7989.4|7988|7986.5|259
1751041200000|2025-06-27 16:20:00|7989.4|7987.9|7990|7987.6|7993.1|7991.2|7988.9|7987.2|250
1751041500000|2025-06-27 16:25:00|7989.8|7987.4|7988.3|7986.8|7990.8|7988.5|7987.6|7985.3|333
1751041800000|2025-06-27 16:30:00|7988.4|7986.9|7988.2|7986.7|7990.1|7988.3|7987.1|7984.7|289
1751042100000|2025-06-27 16:35:00|7988.3|7986.8|7988.8|7987.3|7990.1|7988.6|7987.4|7985.7|235
1751042400000|2025-06-27 16:40:00|7988.9|7987.4|7988.8|7987.3|7990.5|7988.7|7987.6|7985.4|188
1751042700000|2025-06-27 16:45:00|7988.6|7987.1|7990.6|7989.1|7990.8|7989.1|7987.5|7986|210
1751043000000|2025-06-27 16:50:00|7991|7989.5|7990.3|7988.8|7991.9|7989.6|7987.8|7986.3|229
1751043300000|2025-06-27 16:55:00|7990.5|7989|7993.8|7992.3|7995.4|7993.4|7990.5|7989|246
1751043600000|2025-06-27 17:00:00|7993.7|7992.2|7995|7993.5|7995.5|7994|7993.2|7991.7|163
1751043900000|2025-06-27 17:05:00|7994.9|7993.4|7997.1|7995.6|7997.7|7996.2|7993.6|7992.1|141
1751044200000|2025-06-27 17:10:00|7997|7995.5|7997.9|7996.4|7999.1|7997.6|7996.6|7995.1|207
1751044500000|2025-06-27 17:15:00|7997.7|7996.2|8001.4|7999|8002|8000.5|7997.1|7995.6|206
1751044800000|2025-06-27 17:20:00|8001.3|7998.9|8003.5|8001.1|8004.8|8003.1|8000.1|7997.7|265
1751045100000|2025-06-27 17:25:00|8003.6|8001.2|8000.8|7999.3|8005.1|8002.7|7999.9|7997.5|301
1751045400000|2025-06-27 17:30:00|8000.7|7999.2|8002.4|8000|8002.8|8000.4|7999.5|7998|240
1751045700000|2025-06-27 17:35:00|8002.6|8000.2|7999.8|7998.3|8002.8|8000.5|7999.5|7997.3|227
1751046000000|2025-06-27 17:40:00|7999.9|7998.4|8001.5|8000|8004.6|8002.4|7999.9|7998.4|317
1751046300000|2025-06-27 17:45:00|8001.3|7999.8|8002.6|8000.2|8006.4|8004|8000.6|7998.2|749
1751046600000|2025-06-27 17:50:00|8002.7|8000.3|8004.2|8001.8|8005.8|8003.4|8001.3|7998.9|534
1751046900000|2025-06-27 17:55:00|8004.1|8001.7|8001.2|7998.8|8005.2|8002.8|8000.3|7997.9|427
1751047200000|2025-06-27 18:00:00|8001|7998.6|8000.2|7997.8|8001.2|7998.8|7998.1|7995.7|279
1751047500000|2025-06-27 18:05:00|8000.1|7997.7|8002.7|8000.3|8003.3|8000.9|7999.1|7996.7|363
1751047800000|2025-06-27 18:10:00|8002.5|8000.1|7998.7|7996.3|8004.3|8001.9|7998|7995.6|364
1751048100000|2025-06-27 18:15:00|7998.6|7996.2|8000.4|7998|8000.5|7998.1|7998.2|7995.8|298
1751048400000|2025-06-27 18:20:00|8000.5|7998.1|7999.3|7996.9|8003.3|8000.9|7998.8|7996.4|304
1751048700000|2025-06-27 18:25:00|7999.4|7997|8002.3|7999.9|8002.3|7999.9|7998.2|7995.8|326
1751049000000|2025-06-27 18:30:00|8002.7|8000.3|8005.4|8003|8006.2|8003.8|8002|7999.6|329
1751049300000|2025-06-27 18:35:00|8005.5|8003.1|8008.8|8006.4|8009.3|8006.9|8004.9|8002.5|313
1751049600000|2025-06-27 18:40:00|8008.9|8006.5|8003.3|8000.9|8009.1|8006.7|8003.3|8000.9|281
1751049900000|2025-06-27 18:45:00|8003.4|8001|8000.8|7998.4|8003.4|8001|8000.3|7997.9|295
1751050200000|2025-06-27 18:50:00|8000.7|7998.3|7998.3|7995.9|8000.8|7998.4|7997.5|7995.1|280
1751050500000|2025-06-27 18:55:00|7998.4|7996|7999|7996.6|8000|7997.6|7996.2|7993.8|202
1751050800000|2025-06-27 19:00:00|7999.5|7997.1|7998.8|7996.4|8001|7998.8|7998.3|7995.9|153
1751051100000|2025-06-27 19:05:00|7998.9|7996.5|7999.2|7996.8|8000|7997.6|7997.8|7995.4|146
1751051400000|2025-06-27 19:10:00|7999.5|7997.1|7997.3|7994.9|8000.1|7997.7|7996.6|7994.2|225
1751051700000|2025-06-27 19:15:00|7997.1|7994.7|7999.1|7996.7|7999.8|7997.4|7996.7|7994.3|208
1751052000000|2025-06-27 19:20:00|7999|7996.6|7999.8|7997.4|8000.3|7997.9|7997.6|7995.2|239
1751052300000|2025-06-27 19:25:00|7999.6|7997.2|7997.2|7994.8|8000.6|7998.2|7996.1|7993.7|184
1751052600000|2025-06-27 19:30:00|7997.1|7994.7|7997|7994.6|7998.4|7996|7994.9|7992.5|253
1751052900000|2025-06-27 19:35:00|7997.1|7994.7|7998.9|7996.5|8000.7|7998.3|7997|7994.6|238
1751053200000|2025-06-27 19:40:00|7999|7996.6|7999.6|7997.2|8000.6|7998.2|7997.7|7995.3|236
1751053500000|2025-06-27 19:45:00|7999.9|7997.5|7999.8|7997.4|8000.9|7998.5|7996.1|7993.7|248
1751053800000|2025-06-27 19:50:00|7999.9|7997.5|8000.2|7997.8|8001.1|7998.7|7998|7995.6|255
1751054100000|2025-06-27 19:55:00|8000.3|7997.9|8000.1|7997.7|8001.6|7999.2|7998.4|7996|245
1751054400000|2025-06-27 20:00:00|8000.3|7997.9|7998.4|7996|8000.3|7997.9|7996.6|7994.2|178
1751054700000|2025-06-27 20:05:00|7998.3|7995.9|7998|7995.6|7999.5|7997.1|7997.2|7994.8|70
1751055000000|2025-06-27 20:10:00|7997.7|7995.3|7996.1|7993.7|7998.3|7995.9|7995.7|7993.3|169
1751055300000|2025-06-27 20:15:00|7996.2|7993.8|7996.7|7994.3|7997.6|7995.2|7994.2|7991.8|191
1751055600000|2025-06-27 20:20:00|7996.5|7994.1|7994.1|7991.7|7997.4|7995|7993.9|7991.5|192
1751055900000|2025-06-27 20:25:00|7993.7|7991.3|7995.7|7993.3|7997.2|7994.8|7993.4|7991|177
1751056200000|2025-06-27 20:30:00|7995.4|7993|7993.5|7991.1|7996.3|7993.9|7993.3|7990.9|241
1751056500000|2025-06-27 20:35:00|7993.7|7991.3|7993.1|7990.7|7995.3|7992.9|7993.1|7990.7|193
1751056800000|2025-06-27 20:40:00|7993.2|7990.8|7993.7|7991.3|7994.3|7991.9|7991.7|7989.3|168
1751057100000|2025-06-27 20:45:00|7993.6|7991.2|7992.6|7990.2|7994.2|7991.8|7991.4|7989|194
1751057400000|2025-06-27 20:50:00|7992.8|7990.4|7986.6|7984.2|7992.8|7990.4|7986.4|7984|212
1751057700000|2025-06-27 20:55:00|7987|7983.1|7993.1|7986.6|7995|7988.5|7986.8|7982.9|92
1751227200000|2025-06-29 20:00:00|7997.3|7986.3|7997.3|7986.3|7997.3|7986.3|7997.3|7986.3|1
1751227500000|2025-06-29 20:05:00|7996.4|7985.4|7996.4|7985.4|7996.4|7985.4|7996.4|7985.4|1
1751228700000|2025-06-29 20:25:00|7997.9|7986.9|8001.9|7990.9|8001.9|7990.9|7997.9|7986.9|4
1751229000000|2025-06-29 20:30:00|7999.5|7988.5|7998.9|7987.9|7999.5|7988.5|7998.9|7987.9|2
1751229300000|2025-06-29 20:35:00|8000.3|7989.3|8000.3|7989.3|8000.3|7989.3|8000.3|7989.3|1
1751229600000|2025-06-29 20:40:00|8003|7992|8001.2|7990.2|8003.9|7992.9|8001.2|7990.2|3
1751229900000|2025-06-29 20:45:00|8000.5|7989.5|8000.5|7989.5|8000.5|7989.5|8000.5|7989.5|1
1751230200000|2025-06-29 20:50:00|8001.5|7990.5|7998.3|7987.3|8001.5|7990.5|7998.3|7987.3|2
1751230500000|2025-06-29 20:55:00|7999.1|7986.6|7998.3|7985.8|7999.4|7986.9|7998.3|7985.8|3
1751230800000|2025-06-29 21:00:00|7997.3|7984.8|7991.2|7984.7|7997.3|7987.6|7991.2|7983.7|8
1751231100000|2025-06-29 21:05:00|7992.3|7985.8|7988.2|7981.7|7992.3|7985.8|7988|7981.5|35
1751231400000|2025-06-29 21:10:00|7988.3|7981.8|7991.6|7985.1|7995.2|7988.7|7988.1|7981.6|38
1751231700000|2025-06-29 21:15:00|7991.7|7985.2|7991.6|7985.1|7991.8|7985.3|7991.5|7985|18
1751232000000|2025-06-29 21:20:00|7991.5|7985|7991.5|7985|7991.5|7985|7991.5|7985|1
1751232300000|2025-06-29 21:25:00|7991.6|7985.1|7991.5|7985|7991.6|7985.1|7991.5|7985|4
1751232600000|2025-06-29 21:30:00|7991.6|7985.1|7991.5|7985|7991.6|7985.1|7991.5|7985|4
1751232900000|2025-06-29 21:35:00|7991.6|7985.1|7991.5|7985|7991.6|7985.1|7991.5|7985|2
1751233200000|2025-06-29 21:40:00|7991.6|7985.1|7991.5|7985|7991.7|7985.2|7991.4|7984.9|12
1751233500000|2025-06-29 21:45:00|7991.4|7984.9|7991.5|7985|7991.6|7985.1|7991.4|7984.9|8
1751233800000|2025-06-29 21:50:00|7990.8|7984.3|7991|7984.5|7991.6|7985.1|7990.8|7984.3|43
1751234100000|2025-06-29 21:55:00|7991.5|7985|7994.2|7987.7|7994.2|7987.7|7991.2|7984.7|16
1751234400000|2025-06-29 22:00:00|7992.8|7986.3|7989.1|7982.6|7995.1|7988.6|7988.2|7981.7|119
1751234700000|2025-06-29 22:05:00|7988.3|7983.3|7988.5|7984.3|7994|7989|7988.3|7983.3|107
1751235000000|2025-06-29 22:10:00|7988.6|7984.2|7987.6|7983.8|7993|7988|7987.6|7983.7|84
1751235300000|2025-06-29 22:15:00|7988.1|7984.3|7990.1|7987.3|7991|7987.6|7986.4|7982.8|864
1751235600000|2025-06-29 22:20:00|7990|7987.4|7993.4|7990.9|7994.3|7991|7989.9|7986.9|711
1751235900000|2025-06-29 22:25:00|7993.3|7990.7|7994.6|7992.2|7994.7|7992.3|7993.1|7990.7|296
1751236200000|2025-06-29 22:30:00|7994.7|7992|7990.8|7988.3|7994.7|7992|7990.3|7987.9|370
1751236500000|2025-06-29 22:35:00|7990.7|7988.4|7988.6|7986.2|7990.7|7988.4|7988.6|7986|110
1751236800000|2025-06-29 22:40:00|7989.1|7986.7|7989.9|7987.5|7991.3|7988.9|7989.1|7986.7|103
1751237100000|2025-06-29 22:45:00|7990.1|7987.7|7989.3|7986.9|7990.6|7988.2|7988.9|7986.5|87
1751237400000|2025-06-29 22:50:00|7989.2|7986.8|7989.4|7987|7989.4|7987|7987.4|7985|116
1751237700000|2025-06-29 22:55:00|7989.3|7986.9|7988.5|7986.1|7990|7987.6|7988.4|7986|136
1751238000000|2025-06-29 23:00:00|7988.4|7986|7984.2|7981.8|7989.4|7987|7983.4|7981|148
1751238300000|2025-06-29 23:05:00|7984.1|7981.7|7984.9|7982.5|7986.2|7983.8|7984|7981.6|113
1751238600000|2025-06-29 23:10:00|7984.6|7982.2|7985.7|7983.3|7986|7983.6|7983.2|7980.8|155
1751238900000|2025-06-29 23:15:00|7985.5|7983.1|7983.8|7981.4|7986.3|7983.9|7982.8|7980.4|184
1751239200000|2025-06-29 23:20:00|7984|7981.6|7984.7|7982.3|7985.6|7983.2|7982.6|7980.2|188
1751239500000|2025-06-29 23:25:00|7984.8|7982.4|7985.3|7982.9|7986|7983.6|7983.4|7981|191
1751239800000|2025-06-29 23:30:00|7985.5|7983.1|7985.1|7982.7|7987.1|7984.7|7983.9|7981.5|173
1751240100000|2025-06-29 23:35:00|7984.9|7982.5|7987.3|7984.9|7987.8|7985.4|7984.3|7981.9|180
1751240400000|2025-06-29 23:40:00|7987.1|7984.7|7985.9|7983.5|7987.8|7985.4|7985.2|7982.8|188
1751240700000|2025-06-29 23:45:00|7985.7|7983.3|7985.6|7983.2|7986.3|7983.9|7983|7980.6|207
1751241000000|2025-06-29 23:50:00|7985.5|7983.1|7983|7980.6|7986.3|7983.9|7983|7980.6|219
1751241300000|2025-06-29 23:55:00|7983.1|7980.7|7985.6|7983.2|7986.3|7983.9|7983|7980.6|171
1751241600000|2025-06-30 00:00:00|7985.5|7983.1|7988.2|7985.8|7988.6|7986.2|7984.6|7982.2|160
1751241900000|2025-06-30 00:05:00|7988|7985.6|7990.8|7988.4|7991.3|7988.9|7986.5|7984.1|188
1751242200000|2025-06-30 00:10:00|7990.7|7988.3|7987.5|7985.1|7990.8|7988.4|7986.5|7984.1|221
1751242500000|2025-06-30 00:15:00|7987.7|7985.3|7990.1|7987.7|7991.5|7989.1|7987.6|7985.2|234
1751242800000|2025-06-30 00:20:00|7990.2|7987.8|7989.4|7987|7991.2|7988.8|7988.6|7986.2|196
1751243100000|2025-06-30 00:25:00|7989.3|7986.9|7989.4|7987|7990.7|7988.3|7987.2|7984.8|269
1751243400000|2025-06-30 00:30:00|7989.1|7986.7|7990|7987.6|7992.1|7989.7|7988.4|7986|218
1751243700000|2025-06-30 00:35:00|7989.8|7987.4|7994.2|7991.8|7994.6|7992.2|7989.8|7987.4|229
1751244000000|2025-06-30 00:40:00|7994.3|7991.9|7994.3|7991.9|7994.6|7992.2|7992.1|7989.7|228
1751244300000|2025-06-30 00:45:00|7994.1|7991.7|7995.3|7992.9|7995.4|7993|7991.9|7989.5|290
1751244600000|2025-06-30 00:50:00|7995.2|7992.8|7992.7|7990.3|7996.7|7994.3|7992.4|7990|324
1751244900000|2025-06-30 00:55:00|7992.6|7990.2|7991.1|7988.7|7993.6|7991.9|7989.2|7986.8|320
1751245200000|2025-06-30 01:00:00|7990.9|7988.5|7991.8|7990.3|7992.9|7991.4|7990.7|7988.3|137
1751245500000|2025-06-30 01:05:00|7991.9|7990.4|7993.8|7991.4|7993.8|7992.3|7991.7|7989.4|138
1751245800000|2025-06-30 01:10:00|7993.7|7991.3|7991.1|7988.7|7993.7|7991.3|7990|7987.6|222
1751246100000|2025-06-30 01:15:00|7990.9|7988.5|7988.6|7986.2|7991.3|7988.9|7987.4|7985|299
1751246400000|2025-06-30 01:20:00|7988.3|7985.9|7986.7|7984.3|7989.8|7987.4|7986.2|7983.8|272
1751246700000|2025-06-30 01:25:00|7986.8|7984.4|7986.2|7983.8|7987.9|7985.5|7984.5|7982.1|272
1751247000000|2025-06-30 01:30:00|7986|7983.6|7985.4|7983|7987.9|7985.5|7985|7982.6|266
1751247300000|2025-06-30 01:35:00|7985.5|7983.1|7983.8|7981.4|7988|7985.6|7983.3|7980.9|217
1751247600000|2025-06-30 01:40:00|7984.1|7981.7|7983.5|7981.1|7985.2|7982.8|7982.7|7980.3|274
1751247900000|2025-06-30 01:45:00|7983.4|7981|7984.7|7982.3|7985.6|7983.2|7982.7|7980.3|232
1751248200000|2025-06-30 01:50:00|7984.4|7982|7987.5|7985.1|7988.2|7986.1|7983.9|7981.5|256
1751248500000|2025-06-30 01:55:00|7987.2|7984.8|7989.1|7986.7|7989.7|7987.3|7986.3|7983.9|247
1751248800000|2025-06-30 02:00:00|7989|7986.6|7989.6|7987.2|7989.8|7987.5|7986.6|7984.6|189
1751249100000|2025-06-30 02:05:00|7989.3|7986.9|7987.1|7984.7|7989.4|7987.3|7985.7|7983.3|275
1751249400000|2025-06-30 02:10:00|7987.4|7985|7988.3|7985.9|7990|7987.6|7986.7|7984.3|287
1751249700000|2025-06-30 02:15:00|7988|7985.6|7986.5|7984.1|7988.8|7986.4|7983.5|7981.1|312
1751250000000|2025-06-30 02:20:00|7986.7|7984.3|7985.7|7983.3|7987.6|7985.2|7983.6|7981.2|225
1751250300000|2025-06-30 02:25:00|7985.6|7983.2|7983.5|7981.1|7986|7983.6|7982.8|7980.4|210
1751250600000|2025-06-30 02:30:00|7983.4|7981|7984.3|7981.9|7986.3|7983.9|7983.1|7980.7|228
1751250900000|2025-06-30 02:35:00|7984|7981.6|7986.3|7983.9|7986.3|7983.9|7982.8|7980.4|206
1751251200000|2025-06-30 02:40:00|7986.4|7984|7988.5|7986.1|7988.5|7986.1|7983.8|7981.4|277
1751251500000|2025-06-30 02:45:00|7988.4|7986|7987.1|7984.7|7989.5|7987.1|7985.6|7983.2|257
1751251800000|2025-06-30 02:50:00|7986.9|7984.5|7988.6|7986.2|7990.4|7988|7985.7|7983.3|269
1751252100000|2025-06-30 02:55:00|7988.7|7986.3|7990.5|7988.1|7990.9|7988.5|7987.5|7985.1|200
1751252400000|2025-06-30 03:00:00|7990.6|7988.2|7992.6|7990.2|7993.4|7991|7990.6|7988.2|123
1751252700000|2025-06-30 03:05:00|7992.3|7989.9|7992.2|7989.8|7992.7|7990.3|7990.9|7988.5|87
1751253000000|2025-06-30 03:10:00|7992.3|7989.9|7992|7989.6|7992.6|7990.2|7991|7988.6|84
1751253300000|2025-06-30 03:15:00|7992.2|7989.8|7993.4|7991|7993.4|7991|7991|7988.6|105
1751253600000|2025-06-30 03:20:00|7993.3|7990.9|7992.5|7990.1|7993.7|7991.3|7992.2|7989.8|109
1751253900000|2025-06-30 03:25:00|7992.4|7990|7992.8|7990.4|7993.4|7991|7991.2|7988.8|104
1751254200000|2025-06-30 03:30:00|7993|7990.6|7994.4|7992|7994.8|7992.4|7992.3|7989.9|114
1751254500000|2025-06-30 03:35:00|7994.5|7992.1|7995.3|7992.9|7995.4|7993|7994.1|7991.7|88
1751254800000|2025-06-30 03:40:00|7995.1|7992.7|7995.3|7992.9|7995.8|7993.4|7994.8|7992.4|84
1751255100000|2025-06-30 03:45:00|7995.4|7993|7994.4|7992|7995.4|7993|7994.2|7991.8|64
1751255400000|2025-06-30 03:50:00|7994.3|7991.9|7994.4|7992|7994.8|7992.4|7993.2|7990.8|182
1751255700000|2025-06-30 03:55:00|7994.3|7991.9|7995|7992.6|7995.2|7992.8|7994|7991.6|85
1751256000000|2025-06-30 04:00:00|7994.9|7992.5|7993.2|7990.8|7995.2|7992.8|7991.8|7989.4|194
1751256300000|2025-06-30 04:05:00|7992.9|7990.5|7990.3|7987.9|7993.3|7990.9|7990.3|7987.9|61
1751256600000|2025-06-30 04:10:00|7990.9|7988.5|7991.7|7989.3|7991.8|7990|7990.3|7988|91
1751256900000|2025-06-30 04:15:00|7991.8|7989.4|7991.4|7989.9|7992.2|7990.3|7991.1|7988.8|61
1751257200000|2025-06-30 04:20:00|7991.5|7990|7991.6|7990.1|7992.3|7990.5|7991.5|7989.2|63
1751257500000|2025-06-30 04:25:00|7991.8|7990.3|7991.3|7989.8|7992.1|7990.3|7990.8|7988.4|59
1751257800000|2025-06-30 04:30:00|7991.4|7989.9|7990.7|7988.3|7991.8|7990|7990.5|7988.1|55
1751258100000|2025-06-30 04:35:00|7990.6|7988.2|7989.3|7986.9|7990.6|7988.5|7989.2|7986.9|57
1751258400000|2025-06-30 04:40:00|7989.1|7986.7|7989.1|7986.7|7989.3|7986.9|7988.5|7986.1|62
1751258700000|2025-06-30 04:45:00|7989.2|7986.8|7988.1|7985.7|7990.5|7988.1|7987.7|7985.3|83
1751259000000|2025-06-30 04:50:00|7988.2|7985.8|7985.2|7982.8|7988.3|7985.9|7984.5|7982.1|104
1751259300000|2025-06-30 04:55:00|7985.3|7982.9|7984.4|7982|7985.8|7983.4|7983.8|7981.4|104
1751259600000|2025-06-30 05:00:00|7984.3|7981.9|7979.7|7977.3|7984.3|7981.9|7978.2|7975.8|170
1751259900000|2025-06-30 05:05:00|7979.6|7977.2|7979.1|7976.7|7981.8|7979.4|7979.1|7976.7|93
1751260200000|2025-06-30 05:10:00|7979.3|7976.9|7977.5|7975.1|7979.3|7976.9|7976.4|7974|130
1751260500000|2025-06-30 05:15:00|7977.1|7974.7|7976.7|7974.3|7978.7|7976.3|7974.1|7971.7|474
1751260800000|2025-06-30 05:20:00|7976.8|7974.4|7974.7|7972.3|7978.4|7976|7973.9|7971.5|1227
1751261100000|2025-06-30 05:25:00|7974.6|7972.2|7975.5|7973.1|7978|7975.6|7973.1|7970.7|1580
1751261400000|2025-06-30 05:30:00|7975.4|7973|7976.3|7973.9|7979.3|7976.9|7974.6|7972.2|1606
1751261700000|2025-06-30 05:35:00|7976.6|7974.2|7977.4|7975|7979.3|7976.9|7973.8|7972|1548
1751262000000|2025-06-30 05:40:00|7977.5|7975.1|7976.6|7975.1|7978.4|7976.7|7975.8|7974.3|1450
1751262300000|2025-06-30 05:45:00|7976.8|7975.3|7978.6|7976.2|7981|7978.7|7975.3|7973.3|310
1751262600000|2025-06-30 05:50:00|7978.7|7976.3|7980.4|7978|7980.5|7978.2|7977.8|7975.4|160
1751262900000|2025-06-30 05:55:00|7980.3|7977.9|7982.6|7980.2|7983.2|7980.8|7979.7|7977.3|166
1751263200000|2025-06-30 06:00:00|7983.2|7980.8|7985.8|7983.4|7986.1|7983.7|7982.4|7980|215
1751263500000|2025-06-30 06:05:00|7985.9|7983.5|7985.9|7983.5|7986.8|7984.4|7984|7981.6|197
1751263800000|2025-06-30 06:10:00|7986|7983.6|7985.6|7983.2|7987.3|7985.4|7984.7|7982.3|126
1751264100000|2025-06-30 06:15:00|7985.4|7983|7986|7983.6|7988.1|7985.9|7984.8|7982.4|185
1751264400000|2025-06-30 06:20:00|7985.9|7983.5|7985.2|7982.8|7986.2|7983.8|7982.6|7980.2|154
1751264700000|2025-06-30 06:25:00|7985.3|7982.9|7984.2|7981.8|7985.5|7983.7|7982.7|7980.3|176
1751265000000|2025-06-30 06:30:00|7984.7|7982.3|7981.9|7979.5|7985.2|7983.2|7981.8|7979.4|144
1751265300000|2025-06-30 06:35:00|7981.8|7979.4|7981.5|7979.1|7982.5|7980.1|7981.1|7978.7|153
1751265600000|2025-06-30 06:40:00|7981.6|7979.2|7976.3|7973.9|7981.7|7979.3|7976|7973.6|207
1751265900000|2025-06-30 06:45:00|7976.2|7973.8|7977.4|7975|7980.6|7978.2|7976.1|7973.7|168
1751266200000|2025-06-30 06:50:00|7977.6|7975.2|7975.5|7973.1|7978.4|7976|7974.3|7971.9|167
1751266500000|2025-06-30 06:55:00|7975.6|7973.2|7977.2|7974.8|7977.8|7975.4|7973|7970.6|209
1751266800000|2025-06-30 07:00:00|7977.3|7974.9|7981.5|7979.1|7981.7|7979.3|7976.5|7974.1|346
1751267100000|2025-06-30 07:05:00|7981.9|7979.5|7982|7979.6|7982.6|7980.2|7979.2|7976.8|269
1751267400000|2025-06-30 07:10:00|7982.1|7979.7|7979.7|7977.3|7982.2|7979.8|7975.1|7972.7|357
1751267700000|2025-06-30 07:15:00|7979.8|7977.4|7977.9|7975.5|7980.9|7978.5|7977.1|7974.7|343
1751268000000|2025-06-30 07:20:00|7977.7|7975.3|7976.7|7974.3|7981.4|7979|7976.4|7974|320
1751268300000|2025-06-30 07:25:00|7977|7974.6|7983.9|7981.5|7983.9|7981.5|7975|7973|393
1751268600000|2025-06-30 07:30:00|7983.8|7981.4|7981.5|7979.1|7985.6|7983.2|7981.2|7979|349
1751268900000|2025-06-30 07:35:00|7981.2|7978.8|7975|7973.5|7981.4|7979.4|7974.1|7972.6|310
1751269200000|2025-06-30 07:40:00|7975.1|7973.6|7986.2|7983.8|7988.2|7985.8|7975.1|7973.6|342
1751269500000|2025-06-30 07:45:00|7986.4|7984|7988.3|7986.8|7991.4|7989|7986.4|7984|339
1751269800000|2025-06-30 07:50:00|7988.2|7986.7|7992.1|7990.6|7993.1|7991.2|7986.9|7984.5|354
1751270100000|2025-06-30 07:55:00|7992|7990.5|7991.9|7989.5|7994.1|7992|7990.6|7989.1|312
1751270400000|2025-06-30 08:00:00|7992.1|7989.7|7988.9|7987.4|7995.6|7993.2|7988.3|7986.8|495
1751270700000|2025-06-30 08:05:00|7988.8|7987.3|7988.4|7986|7991.3|7988.9|7987.2|7985.1|285
1751271000000|2025-06-30 08:10:00|7988.5|7986.1|7991.1|7988.7|7994.1|7991.7|7988.3|7985.9|336
1751271300000|2025-06-30 08:15:00|7990.9|7988.5|7987.2|7985.7|7991.5|7989.3|7985.3|7982.9|347
1751271600000|2025-06-30 08:20:00|7987.4|7985.9|7990.1|7988.6|7992.2|7989.9|7987.4|7985.3|313
1751271900000|2025-06-30 08:25:00|7990.2|7988.7|7988.5|7987|7991.8|7989.6|7988.4|7986.5|316
1751272200000|2025-06-30 08:30:00|7988.3|7986.8|7988.6|7987.1|7989.8|7988.3|7986.3|7984.8|238
1751272500000|2025-06-30 08:35:00|7988.7|7987.2|7983.9|7982.4|7988.9|7987.4|7981.9|7980.1|348
1751272800000|2025-06-30 08:40:00|7984|7982.5|7980.1|7978.6|7984.5|7983|7978.6|7977.1|305
1751273100000|2025-06-30 08:45:00|7980.3|7978.8|7983.7|7982.2|7985.4|7983.8|7979.2|7977.7|303
1751273400000|2025-06-30 08:50:00|7983.6|7982.1|7977.7|7975.3|7985|7983|7977.7|7975.3|353
1751273700000|2025-06-30 08:55:00|7977.8|7975.4|7976.3|7974.8|7981.3|7979.2|7975.6|7973.2|373
1751274000000|2025-06-30 09:00:00|7976.4|7974.9|7975.2|7972.8|7977.3|7975.8|7974.6|7972.8|194
1751274300000|2025-06-30 09:05:00|7975.3|7972.9|7979.2|7977.7|7979.4|7977.9|7974.6|7972.8|209
1751274600000|2025-06-30 09:10:00|7979.1|7977.6|7975.9|7974.4|7979.2|7977.7|7975.9|7973.6|225
1751274900000|2025-06-30 09:15:00|7976|7974.5|7973.1|7971.6|7976.9|7975.4|7972.3|7970.8|270
1751275200000|2025-06-30 09:20:00|7973.2|7971.7|7968.1|7966.6|7974.4|7972.6|7965.9|7964.4|339
1751275500000|2025-06-30 09:25:00|7968.3|7966.8|7968.7|7967.2|7970|7968.4|7967.2|7965.7|309
1751275800000|2025-06-30 09:30:00|7968.8|7967.3|7969.2|7966.8|7969.9|7968.4|7966|7964|325
1751276100000|2025-06-30 09:35:00|7969.1|7966.7|7970.6|7968.2|7973.7|7971.4|7969.1|7966.7|355
1751276400000|2025-06-30 09:40:00|7970.4|7968|7970.1|7967.7|7972.9|7970.5|7969.1|7966.8|350
1751276700000|2025-06-30 09:45:00|7969.9|7967.5|7971.7|7969.3|7973.4|7971.4|7969.3|7966.9|268
1751277000000|2025-06-30 09:50:00|7971.9|7969.5|7973.5|7972|7974.9|7972.8|7971.6|7969.2|268
1751277300000|2025-06-30 09:55:00|7973.4|7971.9|7976.3|7974.8|7977.4|7975.3|7972.8|7970.4|258
1751277600000|2025-06-30 10:00:00|7976.4|7974.9|7979.9|7977.5|7980|7977.6|7976.2|7974.7|197
1751277900000|2025-06-30 10:05:00|7979.8|7977.4|7974.9|7973.4|7980.7|7978.3|7974.9|7973|177
1751278200000|2025-06-30 10:10:00|7974.8|7973.3|7972.8|7970.4|7976.9|7974.8|7972.7|7970.4|238
1751278500000|2025-06-30 10:15:00|7972.9|7970.5|7976.3|7974.8|7978.6|7976.3|7972.8|7970.4|258
1751278800000|2025-06-30 10:20:00|7976.1|7974.6|7971.9|7969.5|7976.8|7974.9|7971.7|7969.3|202
1751279100000|2025-06-30 10:25:00|7971.8|7969.4|7972|7969.6|7974.2|7972.1|7971.1|7968.7|240
1751279400000|2025-06-30 10:30:00|7971.9|7969.5|7973.1|7970.7|7973.4|7971.9|7970.8|7968.8|196
1751279700000|2025-06-30 10:35:00|7972.8|7970.4|7973.2|7971.7|7974.3|7972.8|7971.9|7970.4|220
1751280000000|2025-06-30 10:40:00|7973.4|7971.9|7972.1|7970.6|7973.6|7972.1|7969.9|7968.4|255
1751280300000|2025-06-30 10:45:00|7972|7970.5|7972.1|7970.6|7972.7|7971.2|7969.6|7968.1|202
1751280600000|2025-06-30 10:50:00|7971.9|7970.4|7971.1|7968.7|7973|7971.2|7969.4|7967.9|262
1751280900000|2025-06-30 10:55:00|7970.7|7969.2|7970.9|7969.4|7972.6|7970.9|7970|7967.6|253
1751281200000|2025-06-30 11:00:00|7970.8|7969.3|7970.3|7968.8|7971.9|7969.7|7968.4|7966.8|210
1751281500000|2025-06-30 11:05:00|7970.2|7968.7|7971.5|7969.1|7972.1|7969.7|7968.8|7967.2|230
1751281800000|2025-06-30 11:10:00|7971.2|7968.8|7971.2|7968.8|7972.2|7969.8|7969.7|7967.5|256
1751282100000|2025-06-30 11:15:00|7970.9|7968.5|7970.5|7969|7973.8|7971.5|7969.9|7967.5|166
1751282400000|2025-06-30 11:20:00|7970.6|7969.1|7970.2|7968.7|7972.8|7970.5|7969.5|7968|160
1751282700000|2025-06-30 11:25:00|7970.3|7968.8|7970.1|7967.7|7971.7|7969.3|7968.9|7967.4|179
1751283000000|2025-06-30 11:30:00|7970|7967.6|7965.3|7963.8|7970.4|7968.1|7964.9|7963.4|173
1751283300000|2025-06-30 11:35:00|7965.5|7964|7970.6|7968.2|7971.4|7969.5|7962.9|7960.5|185
1751283600000|2025-06-30 11:40:00|7970.5|7968.1|7972.5|7971|7972.7|7971|7969.6|7967.8|151
1751283900000|2025-06-30 11:45:00|7972.4|7970.9|7968.6|7966.2|7973|7971|7967.7|7965.7|152
1751284200000|2025-06-30 11:50:00|7968.5|7966.1|7970.2|7967.8|7970.2|7968.6|7966.4|7964.1|179
1751284500000|2025-06-30 11:55:00|7970.3|7967.9|7973.7|7972.2|7973.8|7972.3|7969.3|7967|227
1751284800000|2025-06-30 12:00:00|7973.6|7972.1|7972.6|7971.1|7973.9|7972.4|7971.6|7970.1|166
1751285100000|2025-06-30 12:05:00|7972.4|7970.9|7975.1|7973.6|7975.1|7973.6|7972.3|7970.6|117
1751285400000|2025-06-30 12:10:00|7974.9|7973.4|7975.4|7973.9|7976.8|7975.3|7973.8|7972.3|159
1751285700000|2025-06-30 12:15:00|7975.5|7974|7978.4|7976|7979.9|7978.4|7975.4|7973.4|222
1751286000000|2025-06-30 12:20:00|7977.8|7976.3|7978.4|7976|7980.7|7978.4|7977|7975.5|195
1751286300000|2025-06-30 12:25:00|7977.8|7976.3|7978.2|7976.7|7979.6|7977.6|7977.4|7975.7|139
1751286600000|2025-06-30 12:30:00|7978.1|7976.6|7980.2|7978.7|7982.7|7980.3|7977.8|7976.3|195
1751286900000|2025-06-30 12:35:00|7980.1|7978.6|7981.7|7980.2|7982.8|7980.4|7979.7|7978.2|135
1751287200000|2025-06-30 12:40:00|7981.6|7980.1|7981.8|7980.3|7983.3|7981.4|7981|7979.5|149
1751287500000|2025-06-30 12:45:00|7981.6|7980.1|7982.6|7980.2|7982.7|7980.7|7979.8|7977.9|151
1751287800000|2025-06-30 12:50:00|7982.5|7980.1|7982.9|7981.4|7983.3|7981.8|7980.4|7978.9|136
1751288100000|2025-06-30 12:55:00|7983|7981.5|7982.3|7980.8|7984.3|7982.8|7982.1|7980.6|123
1751288400000|2025-06-30 13:00:00|7982.4|7980.9|7983.5|7982|7983.5|7982|7980.7|7979.2|192
1751288700000|2025-06-30 13:05:00|7983.4|7981.9|7983.2|7981.7|7983.9|7982.4|7980.7|7979.2|171
1751289000000|2025-06-30 13:10:00|7983.3|7981.8|7980.2|7978.7|7984.8|7982.5|7979.6|7978.1|174
1751289300000|2025-06-30 13:15:00|7980|7978.5|7982.3|7980.8|7983.6|7981.8|7979.8|7978.3|182
1751289600000|2025-06-30 13:20:00|7982.2|7980.7|7978.7|7977.2|7982.2|7980.7|7978.2|7976.7|222
1751289900000|2025-06-30 13:25:00|7978.6|7977.1|7980.3|7977.9|7981.9|7980|7978.6|7977.1|146
1751290200000|2025-06-30 13:30:00|7980.2|7977.8|7978.1|7976.6|7980.2|7977.8|7976|7974.4|201
1751290500000|2025-06-30 13:35:00|7978|7976.5|7977|7975.5|7980.6|7978.9|7976.8|7975.3|148
1751290800000|2025-06-30 13:40:00|7976.9|7975.4|7976.3|7973.9|7978.1|7975.8|7974.8|7973|130
1751291100000|2025-06-30 13:45:00|7976|7973.6|7976.8|7975.3|7980.1|7978.2|7975.5|7973.5|233
1751291400000|2025-06-30 13:50:00|7976.9|7975.4|7978.7|7977.2|7979.3|7977.3|7974.8|7972.8|294
1751291700000|2025-06-30 13:55:00|7978.8|7977.3|7974|7972.5|7979.1|7977.3|7973.9|7972.3|372
1751292000000|2025-06-30 14:00:00|7973.9|7972.4|7976.1|7973.7|7981.4|7979.9|7972.3|7970.8|485
1751292300000|2025-06-30 14:05:00|7975.6|7973.2|7974.1|7972.6|7977.2|7975.7|7972.8|7971.3|332
1751292600000|2025-06-30 14:10:00|7973.9|7972.4|7970.4|7968|7974.1|7972.4|7967.9|7966.4|331
1751292900000|2025-06-30 14:15:00|7970.3|7967.9|7970|7967.6|7973.1|7970.7|7968.5|7966.7|383
1751293200000|2025-06-30 14:20:00|7970.1|7967.7|7966.2|7964.7|7973.1|7970.7|7965.8|7964.3|424
1751293500000|2025-06-30 14:25:00|7966.1|7964.6|7964.7|7963.2|7966.8|7964.6|7961.1|7958.8|357
1751293800000|2025-06-30 14:30:00|7964.8|7963.3|7957.6|7955.2|7964.9|7963.4|7956.2|7954.7|505
1751294100000|2025-06-30 14:35:00|7957.7|7955.3|7954.5|7953|7959|7956.6|7952.1|7950.2|442
1751294400000|2025-06-30 14:40:00|7954.4|7952.9|7960.6|7959.1|7961|7959.1|7953.7|7952|468
1751294700000|2025-06-30 14:45:00|7960.4|7958.9|7967.8|7966.3|7968.3|7966.8|7959.1|7956.8|445
1751295000000|2025-06-30 14:50:00|7968|7966.5|7974.9|7972.5|7976.4|7974.2|7967.9|7965.5|892
1751295300000|2025-06-30 14:55:00|7975|7973.5|7960|7957.6|7975|7973.5|7957.2|7955.1|1064
1751295600000|2025-06-30 15:00:00|7960.2|7957.8|7960.6|7958.2|7963.7|7961.9|7957.6|7955.2|886
1751295900000|2025-06-30 15:05:00|7960.5|7958.1|7954.1|7951.7|7961.8|7959.4|7952.8|7950.4|718
1751296200000|2025-06-30 15:10:00|7953.9|7951.5|7948.4|7946|7954.2|7951.8|7947.6|7945.2|640
1751296500000|2025-06-30 15:15:00|7948.5|7946.1|7948.4|7946|7951.7|7949.3|7945.9|7943.5|601
1751296800000|2025-06-30 15:20:00|7947.9|7945.5|7953.8|7951.4|7955.6|7953.2|7947.5|7945.1|632
1751297100000|2025-06-30 15:25:00|7953.6|7951.2|7954.6|7953.1|7957.1|7954.7|7952|7949.6|552
1751297400000|2025-06-30 15:30:00|7954.4|7952.9|7951.9|7950.4|7955.9|7953.9|7950.8|7948.4|497
1751297700000|2025-06-30 15:35:00|7952.1|7950.6|7952.3|7949.9|7953.4|7951|7949|7947.4|462
1751298000000|2025-06-30 15:40:00|7952.4|7950|7949|7947.5|7957|7954.6|7947.1|7945.6|527
1751298300000|2025-06-30 15:45:00|7949.1|7947.6|7944.8|7942.4|7951.6|7949.2|7939.4|7937|683
1751298600000|2025-06-30 15:50:00|7944.9|7942.5|7942.5|7940.1|7945.4|7943|7939.8|7937.4|436
1751298900000|2025-06-30 15:55:00|7942.3|7939.9|7939.8|7938.3|7943.8|7941.4|7938.8|7937.1|320
1751299200000|2025-06-30 16:00:00|7940.4|7938|7940.7|7939.2|7941.1|7939.6|7938.5|7936.1|291
1751299500000|2025-06-30 16:05:00|7940.8|7939.3|7946.8|7945.3|7947.7|7946.1|7940.2|7938.2|290
1751299800000|2025-06-30 16:10:00|7947|7945.5|7946.6|7945.1|7951.9|7949.6|7946.5|7944.8|317
1751300100000|2025-06-30 16:15:00|7946.5|7945|7948|7945.6|7948|7945.6|7943.5|7941.6|276
1751300400000|2025-06-30 16:20:00|7948.3|7945.9|7950.6|7949.1|7951.9|7949.7|7945.9|7944.4|362
1751300700000|2025-06-30 16:25:00|7950.5|7949|7949.9|7948.4|7954.4|7952|7949.5|7947.8|332
1751301000000|2025-06-30 16:30:00|7949.3|7947.8|7954.1|7952.6|7955.1|7952.9|7948.7|7946.3|393
1751301300000|2025-06-30 16:35:00|7955|7952.9|7952.4|7950.9|7955.5|7953.4|7951.7|7949.3|342
1751301600000|2025-06-30 16:40:00|7952.2|7950.7|7947.6|7945.2|7953|7950.7|7946.3|7943.9|341
1751301900000|2025-06-30 16:45:00|7947.4|7945|7945.6|7943.2|7949.5|7947.3|7944.4|7942.9|296
1751302200000|2025-06-30 16:50:00|7945.7|7943.3|7948.3|7946.8|7948.8|7946.8|7943.8|7942.3|336
1751302500000|2025-06-30 16:55:00|7948.2|7946.7|7942.9|7941.4|7948.4|7946.8|7942.3|7940.6|322
1751302800000|2025-06-30 17:00:00|7943|7941.5|7940.8|7939.3|7943.3|7941.5|7939|7937.2|253
1751303100000|2025-06-30 17:05:00|7940.7|7939.2|7941.1|7939.6|7941.5|7940|7939.4|7937.6|155
1751303400000|2025-06-30 17:10:00|7940.9|7939.4|7940.7|7939.2|7941.4|7939.4|7937.2|7935.7|292
1751303700000|2025-06-30 17:15:00|7940.3|7938.8|7937.9|7935.5|7940.5|7938.8|7937.8|7935.4|230
1751304000000|2025-06-30 17:20:00|7937.8|7935.4|7933.2|7930.8|7938.9|7937|7931.8|7929.6|363
1751304300000|2025-06-30 17:25:00|7933.5|7931.1|7934.7|7933.2|7936.3|7934.8|7932.5|7930.9|217
1751304600000|2025-06-30 17:30:00|7934.8|7933.3|7939.7|7938.2|7940.2|7938.6|7934|7932.5|318
1751304900000|2025-06-30 17:35:00|7939.5|7938|7937.9|7936.4|7940.1|7938.5|7937.5|7935.5|238
1751305200000|2025-06-30 17:40:00|7937.8|7936.3|7938.5|7936.1|7940.8|7939.3|7937.7|7936.1|242
1751305500000|2025-06-30 17:45:00|7938.6|7936.2|7938.3|7936.8|7940.4|7938.9|7937.6|7935.4|254
1751305800000|2025-06-30 17:50:00|7937.7|7936.2|7938.7|7937.2|7939.7|7938.1|7937.3|7935.8|250
1751306100000|2025-06-30 17:55:00|7938.8|7937.3|7937.6|7935.2|7941.3|7939.3|7935.3|7932.9|388
1751306400000|2025-06-30 18:00:00|7937.1|7934.7|7937|7934.6|7938.1|7935.7|7935.5|7933.1|199
1751306700000|2025-06-30 18:05:00|7936.9|7934.5|7936.7|7934.3|7937.9|7935.5|7934.6|7932.2|194
1751307000000|2025-06-30 18:10:00|7936.8|7934.4|7935.8|7933.4|7937.4|7935|7933.8|7931.4|257
1751307300000|2025-06-30 18:15:00|7936|7933.6|7934.1|7931.7|7936.8|7934.4|7932.8|7930.4|292
1751307600000|2025-06-30 18:20:00|7934.4|7932|7932.3|7929.9|7935|7932.6|7931.1|7928.7|268
1751307900000|2025-06-30 18:25:00|7932.1|7929.7|7934.1|7931.7|7935.6|7933.2|7932|7929.6|228
1751308200000|2025-06-30 18:30:00|7933.8|7931.4|7933.5|7931.1|7934.4|7932|7931.6|7929.2|250
1751308500000|2025-06-30 18:35:00|7933.3|7930.9|7933.4|7931|7934.9|7932.5|7931.6|7929.2|234
1751308800000|2025-06-30 18:40:00|7933.5|7931.1|7934.2|7931.8|7935|7932.6|7932.2|7929.8|243
1751309100000|2025-06-30 18:45:00|7934|7931.6|7933.4|7931|7936|7933.6|7933.1|7930.7|237
1751309400000|2025-06-30 18:50:00|7933.5|7931.1|7934.1|7931.7|7936.4|7934|7932.9|7930.5|235
1751309700000|2025-06-30 18:55:00|7934|7931.6|7935.4|7933|7935.7|7933.3|7933.5|7931.1|180
1751310000000|2025-06-30 19:00:00|7935.5|7933.1|7935.5|7933.1|7937.2|7935.2|7933.3|7930.9|137
1751310300000|2025-06-30 19:05:00|7935.6|7933.2|7932.8|7930.4|7935.7|7933.3|7932.2|7929.8|135
1751310600000|2025-06-30 19:10:00|7932.9|7930.5|7933.5|7931.1|7935.6|7933.2|7932.7|7930.3|180
1751310900000|2025-06-30 19:15:00|7933.4|7931|7935.3|7932.9|7936.4|7934|7933|7930.6|187
1751311200000|2025-06-30 19:20:00|7935.7|7933.3|7935.1|7932.7|7937.4|7935|7934.4|7932|185
1751311500000|2025-06-30 19:25:00|7934.9|7932.5|7936.9|7934.5|7938.2|7935.8|7934.9|7932.5|215
1751311800000|2025-06-30 19:30:00|7937.1|7934.7|7937.1|7934.7|7938.3|7935.9|7935.2|7932.8|210
1751312100000|2025-06-30 19:35:00|7937.2|7934.8|7936.7|7934.3|7939|7936.6|7934.7|7932.3|198
1751312400000|2025-06-30 19:40:00|7936.9|7934.5|7936.3|7933.9|7938.3|7935.9|7935.3|7932.9|217
1751312700000|2025-06-30 19:45:00|7936.2|7933.8|7935.9|7933.5|7937.4|7935|7934.6|7932.2|228
1751313000000|2025-06-30 19:50:00|7936|7933.6|7936.2|7933.8|7939|7936.6|7935.5|7933.1|228
1751313300000|2025-06-30 19:55:00|7935.9|7933.5|7935.7|7933.3|7937.1|7934.7|7934.8|7932.4|236
1751313600000|2025-06-30 20:00:00|7935.5|7933.1|7935.4|7933|7936.7|7934.3|7934.8|7932.4|107
1751313900000|2025-06-30 20:05:00|7935.5|7933.1|7933.9|7931.5|7935.5|7933.1|7932.9|7930.5|124
1751314200000|2025-06-30 20:10:00|7934|7931.6|7932.1|7929.7|7934.7|7932.3|7931.5|7929.1|195
1751314500000|2025-06-30 20:15:00|7931.8|7929.4|7932.6|7930.2|7933.4|7931|7931.1|7928.7|174
1751314800000|2025-06-30 20:20:00|7932.5|7930.1|7931.6|7929.2|7933.3|7930.9|7930.3|7927.9|194
1751315100000|2025-06-30 20:25:00|7931.8|7929.4|7932|7929.6|7933.2|7930.8|7930.2|7927.8|189
1751315400000|2025-06-30 20:30:00|7932.1|7929.7|7931.7|7929.3|7933.3|7930.9|7930.6|7928.2|188
1751315700000|2025-06-30 20:35:00|7931.9|7929.5|7931.4|7929|7933.2|7930.8|7930.8|7928.4|170
1751316000000|2025-06-30 20:40:00|7931.6|7929.2|7931.9|7929.5|7933.1|7930.7|7930.7|7928.1|187
1751316300000|2025-06-30 20:45:00|7931.6|7929.2|7932.3|7929.9|7933|7930.4|7931|7928.3|172
1751316600000|2025-06-30 20:50:00|7932.5|7930.1|7931.7|7929.3|7934.6|7932.2|7931.3|7928.9|248
1751316900000|2025-06-30 20:55:00|7932.1|7928.1|7935.9|7929.4|7936.6|7930.6|7931.1|7927.2|367
1751317200000|2025-06-30 21:00:00|7935.5|7929|7935.5|7929|7935.5|7929|7935.5|7929|1
1751317500000|2025-06-30 21:05:00|7936.6|7930.1|7938.6|7932.1|7938.6|7932.1|7933.8|7927.3|38
1751317800000|2025-06-30 21:10:00|7938.8|7932.3|7935.6|7929.1|7938.9|7932.4|7935.2|7928.7|85
1751318100000|2025-06-30 21:15:00|7939.2|7932.7|7939.2|7932.7|7939.2|7932.7|7939.2|7932.7|1
1751318400000|2025-06-30 21:20:00|7937.2|7930.7|7938.4|7931.9|7940.6|7934.1|7937.1|7930.6|42
1751318700000|2025-06-30 21:25:00|7939.1|7932.6|7938.1|7931.6|7940.6|7934.1|7937.7|7931.2|124
1751319000000|2025-06-30 21:30:00|7938|7931.5|7937.5|7931|7942|7935.5|7935.9|7929.4|143
1751319300000|2025-06-30 21:35:00|7938.3|7931.8|7936.5|7930|7939.1|7932.6|7933.5|7927|119
1751319600000|2025-06-30 21:40:00|7935.8|7929.3|7935.7|7929.2|7936.5|7930|7933.5|7927|124
1751319900000|2025-06-30 21:45:00|7935.8|7929.3|7936|7929.5|7936.5|7930|7933.3|7926.8|88
1751320200000|2025-06-30 21:50:00|7936.1|7929.6|7933.8|7927.3|7936.2|7929.7|7933.7|7927.2|77
1751320500000|2025-06-30 21:55:00|7934.4|7927.9|7933.6|7927.4|7936.2|7929.7|7933.4|7927.1|91
1751320800000|2025-06-30 22:00:00|7933.5|7927.3|7931.6|7927|7933.7|7927.4|7931.3|7926|119
1751321100000|2025-06-30 22:05:00|7931|7927.9|7934.8|7932.4|7936|7933.6|7930.8|7927.8|157
1751321400000|2025-06-30 22:10:00|7934.7|7932.3|7932|7929.6|7934.7|7932.3|7931.5|7928.6|156
1751321700000|2025-06-30 22:15:00|7931.8|7929.4|7931.2|7928.8|7933.6|7931.2|7930.4|7928|189
1751322000000|2025-06-30 22:20:00|7931.3|7928.9|7929.7|7927.3|7931.8|7929.4|7929.6|7927.2|246
1751322300000|2025-06-30 22:25:00|7929.8|7927.4|7929.7|7927.3|7931.8|7929.4|7928.3|7925.9|182
1751322600000|2025-06-30 22:30:00|7929.9|7927.5|7930.7|7928.3|7931.4|7929|7928.5|7926.1|204
1751322900000|2025-06-30 22:35:00|7930.9|7928.5|7931.3|7928.9|7933.2|7930.8|7930.9|7928.5|190
1751323200000|2025-06-30 22:40:00|7931.1|7928.7|7931.5|7929.1|7933.2|7930.8|7930.5|7928.1|170
1751323500000|2025-06-30 22:45:00|7931.2|7928.8|7930.9|7928.5|7932|7929.6|7929.8|7927.4|171
1751323800000|2025-06-30 22:50:00|7931|7928.6|7931.9|7929.5|7932|7929.6|7929.7|7927.3|152
1751324100000|2025-06-30 22:55:00|7932.1|7929.7|7931.8|7929.4|7932.5|7930.1|7930.7|7928.3|92
1751324400000|2025-06-30 23:00:00|7932|7929.6|7932.6|7930.2|7932.6|7930.2|7931.4|7929|53
1751324700000|2025-06-30 23:05:00|7932.5|7930.1|7931.5|7929.1|7933|7930.6|7930.2|7927.8|126
1751325000000|2025-06-30 23:10:00|7931.8|7929.4|7932.1|7929.7|7933.2|7930.8|7930.4|7928|170
1751325300000|2025-06-30 23:15:00|7932.4|7930|7931.7|7929.3|7932.9|7930.5|7930.2|7927.8|192
1751325600000|2025-06-30 23:20:00|7931.9|7929.5|7932.3|7929.9|7933|7930.6|7930.4|7928|156
1751325900000|2025-06-30 23:25:00|7932.5|7930.1|7932.3|7929.9|7933.5|7931.1|7931.1|7928.7|151
1751326200000|2025-06-30 23:30:00|7932.1|7929.7|7931.8|7929.4|7933.3|7930.9|7930.1|7927.7|197
1751326500000|2025-06-30 23:35:00|7932|7929.6|7933.3|7930.9|7933.7|7931.3|7930.8|7928.4|161
1751326800000|2025-06-30 23:40:00|7933.6|7931.2|7931.8|7929.4|7933.8|7931.4|7931.2|7928.8|174
1751327100000|2025-06-30 23:45:00|7931.7|7929.3|7933.1|7930.7|7934.1|7931.7|7931.5|7929.1|187
1751327400000|2025-06-30 23:50:00|7932.9|7930.5|7930.3|7927.9|7933.5|7931.1|7929.8|7927.4|197
1751327700000|2025-06-30 23:55:00|7930.1|7927.7|7929.2|7926.8|7932|7929.6|7928.6|7926.2|171
1751328000000|2025-07-01 00:00:00|7929.1|7926.7|7922|7919.6|7929.2|7926.8|7922|7919.6|225
1751328300000|2025-07-01 00:05:00|7921.7|7919.3|7922.8|7920.4|7923.5|7921.1|7919.8|7917.4|148
1751328600000|2025-07-01 00:10:00|7922.7|7920.3|7921.4|7919|7923.8|7921.4|7919.9|7917.5|260
1751328900000|2025-07-01 00:15:00|7921.6|7919.2|7921.3|7918.9|7922.8|7920.4|7919.3|7916.9|213
1751329200000|2025-07-01 00:20:00|7921.5|7919.1|7924|7921.6|7925|7922.6|7921.5|7919.1|271
1751329500000|2025-07-01 00:25:00|7923.7|7921.3|7923.5|7921.1|7925.3|7922.9|7922.2|7920.2|260
1751329800000|2025-07-01 00:30:00|7923.3|7920.9|7922.7|7920.3|7923.5|7921.1|7919.7|7917.3|244
1751330100000|2025-07-01 00:35:00|7922.9|7920.5|7923.3|7920.9|7924.4|7922|7920.6|7918.2|240
1751330400000|2025-07-01 00:40:00|7923.6|7921.2|7925.9|7923.5|7926|7923.6|7922.2|7919.8|222
1751330700000|2025-07-01 00:45:00|7925.8|7923.4|7923.8|7921.4|7926.5|7924.1|7922|7919.6|242
1751331000000|2025-07-01 00:50:00|7923.6|7921.2|7922.4|7920|7923.8|7921.4|7920.9|7918.5|289
1751331300000|2025-07-01 00:55:00|7922.3|7919.9|7920|7917.6|7922.3|7919.9|7919.8|7917.4|188
1751331600000|2025-07-01 01:00:00|7920.1|7917.7|7922.3|7919.9|7922.4|7920.7|7920|7917.6|114
1751331900000|2025-07-01 01:05:00|7922.4|7920|7924.8|7922.4|7925.4|7923|7922.1|7920|172
1751332200000|2025-07-01 01:10:00|7924.3|7922.8|7922.4|7920|7925.9|7923.5|7922.3|7919.9|250
1751332500000|2025-07-01 01:15:00|7922.6|7920.2|7922|7919.6|7923.3|7920.9|7919.9|7917.5|243
1751332800000|2025-07-01 01:20:00|7921.9|7919.5|7919.8|7917.4|7922|7919.6|7916.7|7914.3|438
1751333100000|2025-07-01 01:25:00|7919.7|7917.3|7923.3|7920.9|7923.3|7920.9|7919.7|7917.3|214
1751333400000|2025-07-01 01:30:00|7923.4|7921|7924.6|7922.2|7926.1|7923.7|7922|7919.6|247
1751333700000|2025-07-01 01:35:00|7924.5|7922.1|7926.8|7924.4|7929.6|7927.2|7924.5|7922.1|237
1751334000000|2025-07-01 01:40:00|7927|7924.6|7927|7924.6|7928.9|7926.5|7924.5|7922.1|216
1751334300000|2025-07-01 01:45:00|7926.9|7924.5|7928.7|7926.3|7928.8|7926.4|7926|7923.6|212
1751334600000|2025-07-01 01:50:00|7928.5|7926.1|7929.9|7927.5|7930.7|7928.3|7927.9|7925.5|276
1751334900000|2025-07-01 01:55:00|7930|7927.6|7929.9|7927.5|7931.3|7928.9|7928.2|7925.8|226
1751335200000|2025-07-01 02:00:00|7930.1|7927.7|7929.6|7927.2|7931.5|7929.1|7929.2|7926.8|155
1751335500000|2025-07-01 02:05:00|7929.8|7927.4|7928.9|7926.5|7930.7|7928.3|7928|7925.6|158
1751335800000|2025-07-01 02:10:00|7929.2|7926.8|7928.4|7926|7930.6|7928.2|7927.5|7925.1|189
1751336100000|2025-07-01 02:15:00|7928.5|7926.1|7929|7926.6|7929.9|7927.5|7926.8|7924.4|230
1751336400000|2025-07-01 02:20:00|7928.6|7926.2|7928.9|7926.5|7930.5|7928.1|7927.9|7925.5|212
1751336700000|2025-07-01 02:25:00|7928.8|7926.4|7929.3|7926.9|7930.6|7928.2|7927|7924.6|222
1751337000000|2025-07-01 02:30:00|7929.2|7926.8|7925.6|7923.2|7929.2|7926.8|7924.5|7922.1|223
1751337300000|2025-07-01 02:35:00|7925.7|7923.3|7926.7|7924.3|7927.2|7924.8|7924.3|7921.9|233
1751337600000|2025-07-01 02:40:00|7926.8|7924.4|7927|7924.6|7928.1|7925.7|7925.1|7922.7|197
1751337900000|2025-07-01 02:45:00|7927.3|7924.9|7927.4|7925.9|7928.5|7926.1|7925.6|7923.2|217
1751338200000|2025-07-01 02:50:00|7927.3|7925.8|7926.9|7924.5|7928.6|7926.3|7925.9|7923.5|194
1751338500000|2025-07-01 02:55:00|7927.2|7924.8|7925.4|7923|7927.5|7925.1|7923.9|7921.5|178
1751338800000|2025-07-01 03:00:00|7925.5|7923.1|7923.2|7921.7|7926|7923.6|7923.1|7920.7|111
1751339100000|2025-07-01 03:05:00|7923|7921.5|7923|7920.6|7924.1|7922|7922.3|7920|84
1751339400000|2025-07-01 03:10:00|7923.1|7920.7|7922.3|7919.9|7923.5|7921.5|7922|7919.6|142
1751339700000|2025-07-01 03:15:00|7922.4|7920|7920.7|7918.3|7922.6|7920.2|7920.7|7918.3|67
1751340000000|2025-07-01 03:20:00|7920.8|7918.4|7919.4|7917|7920.8|7918.7|7919.4|7917|57
1751340300000|2025-07-01 03:25:00|7919.3|7916.9|7921.6|7919.2|7921.7|7919.3|7919.1|7916.7|70
1751340600000|2025-07-01 03:30:00|7921.7|7919.3|7924.2|7921.8|7924.9|7922.5|7921.5|7919.1|77
1751340900000|2025-07-01 03:35:00|7924.3|7921.9|7921.6|7919.2|7925.1|7922.7|7921.6|7919.2|74
1751341200000|2025-07-01 03:40:00|7921.7|7919.3|7921.6|7919.2|7922.4|7920.3|7921.2|7918.8|76
1751341500000|2025-07-01 03:45:00|7921.5|7919.1|7921.1|7918.7|7921.8|7919.4|7920.5|7918.1|63
1751341800000|2025-07-01 03:50:00|7921.2|7918.8|7923.5|7921.1|7923.5|7921.2|7921.1|7918.7|54
1751342100000|2025-07-01 03:55:00|7923.6|7921.2|7923.4|7921|7925.6|7924.1|7923.3|7920.9|98
1751342400000|2025-07-01 04:00:00|7923.3|7920.9|7923|7920.6|7923.4|7921.4|7922.1|7919.7|119
1751342700000|2025-07-01 04:05:00|7923.1|7920.7|7921.5|7919.1|7923.8|7921.4|7921.1|7918.7|87
1751343000000|2025-07-01 04:10:00|7921.6|7919.2|7919.9|7917.5|7921.6|7919.2|7919.5|7917.1|82
1751343300000|2025-07-01 04:15:00|7920|7917.6|7919.8|7917.4|7920.6|7918.2|7919.1|7916.7|73
1751343600000|2025-07-01 04:20:00|7919.6|7917.2|7918.5|7916.1|7919.8|7917.4|7918.1|7915.7|81
1751343900000|2025-07-01 04:25:00|7918.6|7916.2|7923.5|7922|7924.5|7922.8|7918|7915.6|79
1751344200000|2025-07-01 04:30:00|7923.4|7921.9|7925.9|7924.4|7927.3|7925.8|7923.4|7921.6|70
1751344500000|2025-07-01 04:35:00|7926.2|7924.7|7925|7923.5|7926.2|7924.7|7923.6|7922.1|81
1751344800000|2025-07-01 04:40:00|7925.1|7923.6|7925.2|7922.8|7925.2|7923.6|7923.9|7921.8|70
1751345100000|2025-07-01 04:45:00|7925.3|7922.9|7924.5|7922.1|7925.5|7923.6|7923.6|7921.2|69
1751345400000|2025-07-01 04:50:00|7924.7|7922.3|7925.1|7922.7|7926|7923.8|7924.5|7922.1|53
1751345700000|2025-07-01 04:55:00|7925.2|7922.8|7924.7|7922.3|7926.6|7924.2|7924.7|7922.3|61
1751346000000|2025-07-01 05:00:00|7924.6|7922.2|7923.6|7921.2|7924.7|7922.3|7922.7|7920.3|94
1751346300000|2025-07-01 05:05:00|7923.7|7921.3|7922.9|7920.5|7923.7|7921.3|7922.2|7919.8|65
1751346600000|2025-07-01 05:10:00|7923|7920.6|7922.6|7920.2|7923.1|7920.7|7921.9|7919.5|66
1751346900000|2025-07-01 05:15:00|7922.8|7920.4|7925.8|7923.4|7926.1|7923.7|7922.4|7920|472
1751347200000|2025-07-01 05:20:00|7925.7|7923.3|7921.7|7919.3|7926|7923.6|7921.5|7919.1|1186
1751347500000|2025-07-01 05:25:00|7921.6|7919.2|7922.1|7919.7|7923.9|7921.5|7920.2|7917.8|1470
1751347800000|2025-07-01 05:30:00|7921.8|7919.4|7920.7|7918.3|7922.8|7920.4|7919.6|7917.2|1419
1751348100000|2025-07-01 05:35:00|7920.5|7918.1|7922.9|7920.5|7923.6|7921.2|7919|7916.6|1397
1751348400000|2025-07-01 05:40:00|7923.1|7920.7|7924|7921.6|7925.4|7923|7921.5|7919.1|1311
1751348700000|2025-07-01 05:45:00|7923.8|7921.4|7925.2|7922.8|7926|7923.6|7922.5|7920.1|218
1751349000000|2025-07-01 05:50:00|7924.6|7922.2|7923|7920.6|7925.7|7923.3|7922.4|7920|144
1751349300000|2025-07-01 05:55:00|7922.8|7920.4|7920.3|7917.9|7923|7920.6|7919.5|7917.1|221
1751349600000|2025-07-01 06:00:00|7920|7917.6|7921.8|7919.4|7922.3|7919.9|7919.3|7916.9|234
1751349900000|2025-07-01 06:05:00|7921.7|7919.3|7921.1|7918.7|7922|7919.6|7920.1|7917.8|171
1751350200000|2025-07-01 06:10:00|7921.2|7918.8|7922.1|7920.6|7923.6|7922.1|7920.9|7918.5|164
1751350500000|2025-07-01 06:15:00|7922|7920.5|7921.6|7919.2|7922.4|7920.6|7920.6|7918.2|140
1751350800000|2025-07-01 06:20:00|7921.3|7918.9|7922.4|7920|7923.6|7921.2|7920.8|7918.4|223
1751351100000|2025-07-01 06:25:00|7922.3|7919.9|7920.2|7917|7922.7|7920.3|7919.9|7916.9|152
1751351400000|2025-07-01 06:30:00|7920.6|7917.1|7921.7|7919.3|7922.2|7919.8|7920|7917|139
1751351700000|2025-07-01 06:35:00|7921.8|7919.4|7922.1|7919.7|7924.5|7922.1|7921.3|7918.9|143
1751352000000|2025-07-01 06:40:00|7922.2|7919.8|7919.2|7916.8|7922.6|7920.2|7919|7916.6|115
1751352300000|2025-07-01 06:45:00|7919.1|7916.7|7917.8|7916.3|7919.8|7918.2|7917.7|7915.7|148
1751352600000|2025-07-01 06:50:00|7917.9|7916.4|7920.2|7918.7|7920.6|7919.1|7917.1|7915.4|158
1751352900000|2025-07-01 06:55:00|7920.3|7918.8|7922.2|7920.7|7923.2|7921.2|7920|7918.5|186
1751353200000|2025-07-01 07:00:00|7922.3|7920.8|7925.3|7922.9|7930.3|7928|7922.2|7920.7|330
1751353500000|2025-07-01 07:05:00|7924.6|7922.2|7917.9|7916.4|7925.1|7923.5|7917.1|7914.8|312
1751353800000|2025-07-01 07:10:00|7917.8|7916.3|7910.3|7908.8|7918.4|7916.8|7910|7908.3|354
1751354100000|2025-07-01 07:15:00|7910.2|7908.7|7910.3|7907.9|7913.7|7911.6|7909.4|7907.2|372
1751354400000|2025-07-01 07:20:00|7910.4|7908|7913.8|7911.4|7914.9|7912.7|7908|7905.6|341
1751354700000|2025-07-01 07:25:00|7913.9|7911.5|7914.5|7910.9|7915|7912.6|7912.4|7910|253
1751355000000|2025-07-01 07:30:00|7914.4|7910.2|7911.2|7908.8|7915.3|7912.9|7910.6|7908.2|299
1751355300000|2025-07-01 07:35:00|7911.1|7908.7|7908.9|7907.4|7913.9|7911.5|7907.5|7906|291
1751355600000|2025-07-01 07:40:00|7908.8|7907.3|7907.4|7905.9|7909.6|7907.5|7906|7903.6|313
1751355900000|2025-07-01 07:45:00|7907.6|7906.1|7907.5|7905.1|7910.4|7908.2|7907.4|7905.1|412
1751356200000|2025-07-01 07:50:00|7907.6|7905.2|7906.4|7904|7911|7908.6|7906.3|7903.9|280
1751356500000|2025-07-01 07:55:00|7906.3|7904.8|7904.3|7902.8|7908.7|7906.3|7904|7901.8|272
1751356800000|2025-07-01 08:00:00|7905.2|7902.7|7905.1|7903.6|7906.7|7905|7904|7901.6|250
1751357100000|2025-07-01 08:05:00|7905.2|7903.7|7904.8|7903.3|7907.7|7906|7904.2|7902|270
1751357400000|2025-07-01 08:10:00|7905|7903.5|7909.7|7907.3|7910.7|7908.3|7905|7903.5|291
1751357700000|2025-07-01 08:15:00|7909.8|7907.4|7905.5|7904|7910.4|7908.9|7904.1|7902.6|359
1751358000000|2025-07-01 08:20:00|7905.6|7904.1|7903.4|7901.9|7907.2|7905.7|7903.4|7901.5|361
1751358300000|2025-07-01 08:25:00|7903.5|7902|7899.6|7898.1|7905|7903.3|7899|7896.6|344
1751358600000|2025-07-01 08:30:00|7899.8|7898.3|7898.4|7896.9|7904.1|7901.7|7896.2|7893.8|371
1751358900000|2025-07-01 08:35:00|7898.3|7896.8|7901.9|7900.4|7902.1|7900.4|7897.8|7895.9|408
1751359200000|2025-07-01 08:40:00|7902.2|7899.8|7905.1|7902.7|7905.2|7902.8|7900.5|7898.1|365
1751359500000|2025-07-01 08:45:00|7905|7902.6|7900.7|7899.2|7908|7906.5|7900.2|7898.4|413
1751359800000|2025-07-01 08:50:00|7900.8|7899.3|7893.2|7890.8|7902.9|7900.7|7889.9|7887.5|501
1751360100000|2025-07-01 08:55:00|7893.1|7890.7|7898|7895.6|7898.2|7895.8|7890.7|7888.3|295
1751360400000|2025-07-01 09:00:00|7898.3|7895.9|7897.5|7895.1|7899.6|7897.2|7896.1|7893.7|264
1751360700000|2025-07-01 09:05:00|7897.6|7895.2|7896.6|7894.2|7900.4|7898|7894.8|7892.4|278
1751361000000|2025-07-01 09:10:00|7896.4|7894|7893.7|7891.3|7899.1|7896.7|7893.3|7890.9|367
1751361300000|2025-07-01 09:15:00|7893.8|7891.4|7891.6|7889.2|7895.2|7892.8|7889.6|7887.2|427
1751361600000|2025-07-01 09:20:00|7891.7|7889.3|7890.3|7887.9|7893.3|7890.9|7889.4|7887|399
1751361900000|2025-07-01 09:25:00|7890.4|7888|7885.5|7884|7891.1|7888.7|7884.9|7882.9|359
1751362200000|2025-07-01 09:30:00|7885.2|7883.7|7879.1|7877.6|7885.2|7883.7|7876.3|7874.8|557
1751362500000|2025-07-01 09:35:00|7879.4|7877.9|7878|7875.6|7881.2|7879.1|7876.5|7874.1|376
1751362800000|2025-07-01 09:40:00|7878.3|7875.9|7883.7|7881.3|7884|7881.6|7875.2|7872.8|343
1751363100000|2025-07-01 09:45:00|7883.5|7881.1|7880.6|7879.1|7883.5|7881.1|7877.9|7876.4|339
1751363400000|2025-07-01 09:50:00|7880.8|7879.3|7881.6|7880.1|7882.3|7880.3|7876.6|7874.9|347
1751363700000|2025-07-01 09:55:00|7881.7|7880.2|7882|7880.5|7884.8|7883.3|7881.7|7879.9|237
1751364000000|2025-07-01 10:00:00|7881.6|7880.1|7879.6|7878.1|7883|7881.2|7879.4|7877.9|272
1751364300000|2025-07-01 10:05:00|7879.7|7878.2|7877.4|7875|7881|7879.5|7877|7874.9|212
1751364600000|2025-07-01 10:10:00|7877.6|7875.2|7877.8|7875.4|7879.2|7876.8|7872.8|7870.6|338
1751364900000|2025-07-01 10:15:00|7877.7|7875.3|7881.5|7879.1|7881.9|7879.5|7876.4|7874|353
1751365200000|2025-07-01 10:20:00|7881.6|7879.2|7880.4|7878.9|7882.6|7880.6|7878.8|7876.7|316
1751365500000|2025-07-01 10:25:00|7880.3|7878.8|7881.8|7880.3|7885.8|7883.4|7880|7878.5|316
1751365800000|2025-07-01 10:30:00|7882.2|7880.7|7882|7880.5|7883.3|7881.2|7880.2|7877.9|296
1751366100000|2025-07-01 10:35:00|7882.1|7880.6|7887|7885.5|7887.1|7885.6|7880.8|7879.3|252
1751366400000|2025-07-01 10:40:00|7886.9|7885.4|7885.6|7884.1|7887.7|7886.2|7883.4|7881.9|308
1751366700000|2025-07-01 10:45:00|7885.7|7884.2|7882.3|7879.9|7886.6|7885.1|7881.6|7879.4|280
1751367000000|2025-07-01 10:50:00|7882.5|7880.1|7885.3|7882.9|7886.1|7884|7882.1|7880|255
1751367300000|2025-07-01 10:55:00|7885.4|7883|7887.4|7885.9|7887.8|7885.9|7883.7|7881.9|241
1751367600000|2025-07-01 11:00:00|7887.6|7886.1|7883.2|7881.7|7889|7887.4|7882.8|7881.3|138
1751367900000|2025-07-01 11:05:00|7883.4|7881.9|7883.7|7882.2|7886.1|7884.6|7882.1|7880.3|948
1751368200000|2025-07-01 11:10:00|7883.8|7882.3|7886.4|7884.9|7887.4|7885.9|7882.3|7880.8|1877
1751368500000|2025-07-01 11:15:00|7886.6|7885.1|7886.5|7884.1|7889.7|7887.8|7885.3|7882.9|2234
1751368800000|2025-07-01 11:20:00|7886.6|7884.2|7888.9|7886.5|7891.4|7889|7886.1|7883.7|2355
1751369100000|2025-07-01 11:25:00|7888.8|7886.4|7889.9|7887.5|7891.8|7889.4|7888.6|7886.2|2364
1751369400000|2025-07-01 11:30:00|7890.1|7887.7|7891.3|7888.9|7892.4|7890.3|7888.1|7885.7|2300
1751369700000|2025-07-01 11:35:00|7891.4|7889|7892.7|7890.3|7894.5|7892.1|7890.4|7888.1|2099
1751370000000|2025-07-01 11:40:00|7893.2|7890.8|7889|7886.6|7893.4|7891|7886.7|7884.5|2214
1751370300000|2025-07-01 11:45:00|7888.6|7886.2|7888.3|7885.9|7892.2|7890.7|7887.3|7884.9|2332
1751370600000|2025-07-01 11:50:00|7888.5|7886.1|7887.6|7885.2|7889.6|7887.5|7884.6|7882.2|2369
1751370900000|2025-07-01 11:55:00|7887.7|7885.3|7884.9|7882.5|7889.1|7886.7|7882.8|7880.7|2395
1751371200000|2025-07-01 12:00:00|7884.7|7882.3|7886.3|7883.9|7890.9|7888.8|7884.5|7882.2|2470
1751371500000|2025-07-01 12:05:00|7886.1|7883.7|7896.4|7894|7896.5|7894.1|7885.4|7883|343
1751371800000|2025-07-01 12:10:00|7896.3|7893.9|7893.8|7892.3|7897.5|7895.1|7893.6|7892|270
1751372100000|2025-07-01 12:15:00|7893.7|7892.2|7895.6|7893.2|7896.5|7894.1|7893.2|7891.1|215
1751372400000|2025-07-01 12:20:00|7895|7892.6|7894.7|7893.2|7897.9|7896|7893.8|7892|231
1751372700000|2025-07-01 12:25:00|7894.6|7893.1|7898.7|7896.3|7900|7897.6|7894.5|7893|220
1751373000000|2025-07-01 12:30:00|7898.6|7896.2|7901.5|7900|7901.7|7900.1|7897.8|7896.2|243
1751373300000|2025-07-01 12:35:00|7901.6|7900.1|7902.7|7901.2|7903|7901.5|7899.5|7898|171
1751373600000|2025-07-01 12:40:00|7902.8|7901.3|7900.6|7899.1|7902.8|7901.3|7898.2|7896.6|254
1751373900000|2025-07-01 12:45:00|7900.3|7898.8|7899.1|7897.6|7903.9|7901.8|7899|7897.5|294
1751374200000|2025-07-01 12:50:00|7899|7897.5|7900.8|7899.3|7902.6|7900.8|7898.3|7896.8|149
1751374500000|2025-07-01 12:55:00|7900.9|7899.4|7902.8|7901.3|7903.7|7901.6|7900.7|7899.2|216
1751374800000|2025-07-01 13:00:00|7902.9|7901.4|7899.7|7898.2|7903.9|7901.8|7899.4|7897.6|254
1751375100000|2025-07-01 13:05:00|7899.9|7898.4|7902.1|7899.7|7902.8|7900.4|7899.7|7898.2|180
1751375400000|2025-07-01 13:10:00|7902.2|7899.8|7903.6|7902.1|7904.4|7902.9|7898|7896.5|262
1751375700000|2025-07-01 13:15:00|7903.4|7901.9|7903.3|7901.8|7905.2|7903.7|7901.8|7900.3|169
1751376000000|2025-07-01 13:20:00|7903.2|7901.7|7907|7904.6|7907.4|7905|7902.6|7901.1|177
1751376300000|2025-07-01 13:25:00|7906.9|7904.5|7904.3|7901.9|7906.9|7904.6|7903.2|7901.7|136
1751376600000|2025-07-01 13:30:00|7904.6|7902.2|7905.4|7903.9|7907.6|7906.1|7903.7|7901.3|118
1751376900000|2025-07-01 13:35:00|7905.5|7904|7896.8|7894.4|7905.6|7904.1|7896.4|7894|303
1751377200000|2025-07-01 13:40:00|7896.9|7894.5|7896.7|7893.3|7898|7896.1|7893|7891.5|238
1751377500000|2025-07-01 13:45:00|7897|7893.2|7890.1|7887.7|7901.5|7900|7887.9|7885.5|528
1751377800000|2025-07-01 13:50:00|7890.4|7888|7897.7|7895.3|7899.1|7896.7|7890.4|7888|498
1751378100000|2025-07-01 13:55:00|7897.8|7895.4|7895.5|7890.5|7898.2|7895.8|7894.2|7889.9|334
1751378400000|2025-07-01 14:00:00|7894.8|7889.8|7905.6|7903.2|7910.7|7908.3|7894.8|7889.8|793
1751378700000|2025-07-01 14:05:00|7905.4|7903|7911.6|7909.2|7912.5|7910.1|7901.9|7899.5|675
1751379000000|2025-07-01 14:10:00|7911.5|7909.1|7907.5|7906|7913.5|7911.5|7907.5|7906|645
1751379300000|2025-07-01 14:15:00|7907.7|7906.2|7907.9|7906.4|7911.2|7909.2|7905.6|7903.4|591
1751379600000|2025-07-01 14:20:00|7908|7906.5|7901.7|7899.3|7909.1|7906.7|7900.3|7898|493
1751379900000|2025-07-01 14:25:00|7901.9|7899.5|7901.5|7900|7903.6|7901.3|7896.8|7895.1|523
1751380200000|2025-07-01 14:30:00|7901.6|7900.1|7899.3|7896.9|7902.9|7901|7898|7895.6|477
1751380500000|2025-07-01 14:35:00|7899.4|7897|7906|7903.6|7908.4|7906.1|7899.2|7896.8|538
1751380800000|2025-07-01 14:40:00|7905.9|7903.5|7902.1|7899.7|7908.7|7906.3|7901.3|7898.9|461
1751381100000|2025-07-01 14:45:00|7901.7|7899.3|7912|7910.5|7913.3|7911.8|7900|7897.8|553
1751381400000|2025-07-01 14:50:00|7911.9|7910.4|7918.3|7916.8|7923.7|7921.3|7908.6|7907.1|1139
1751381700000|2025-07-01 14:55:00|7917.7|7916.2|7918|7916.5|7928.4|7926.6|7917.5|7915.3|980
1751382000000|2025-07-01 15:00:00|7917.9|7916.4|7927.9|7926.4|7929.5|7927.1|7917.6|7916.1|616
1751382300000|2025-07-01 15:05:00|7927.8|7926.3|7924.8|7923.3|7928.2|7926.3|7922|7920.5|382
1751382600000|2025-07-01 15:10:00|7924.6|7923.1|7925.4|7923.9|7928.1|7925.7|7922.7|7920.3|459
1751382900000|2025-07-01 15:15:00|7925.3|7923.8|7923.1|7921.6|7928.9|7927.3|7921.3|7919.8|389
1751383200000|2025-07-01 15:20:00|7923|7921.5|7927.4|7925|7929.9|7927.9|7922.9|7921.1|372
1751383500000|2025-07-01 15:25:00|7927.2|7924.8|7926.2|7923.8|7929.2|7926.8|7924.3|7921.9|385
1751383800000|2025-07-01 15:30:00|7926.5|7924.1|7920.6|7919.1|7930.2|7927.8|7920.5|7918.1|425
1751384100000|2025-07-01 15:35:00|7920.7|7919.2|7926.6|7925.1|7927.7|7926.2|7919.3|7916.9|474
1751384400000|2025-07-01 15:40:00|7926.5|7925|7930.3|7928.8|7930.5|7929|7925.8|7923.8|520
1751384700000|2025-07-01 15:45:00|7930.2|7928.7|7930.5|7929|7931.2|7929.7|7928|7926.5|345
1751385000000|2025-07-01 15:50:00|7930.4|7928.9|7932.4|7930.9|7934.3|7932.8|7929.6|7928.1|460
1751385300000|2025-07-01 15:55:00|7932.5|7931|7929.9|7928.4|7937.6|7935.3|7929.8|7927.9|478
1751385600000|2025-07-01 16:00:00|7929.7|7928.2|7941.7|7940.2|7943.1|7941.6|7929.5|7927.7|416
1751385900000|2025-07-01 16:05:00|7941.4|7939.9|7938|7936.5|7944.2|7942.7|7936.1|7934.2|342
1751386200000|2025-07-01 16:10:00|7937.4|7935.9|7935.5|7933.1|7938.8|7936.6|7934.6|7932.5|379
1751386500000|2025-07-01 16:15:00|7935.4|7933|7936.5|7935|7936.9|7935.4|7934|7932.3|309
1751386800000|2025-07-01 16:20:00|7936.4|7934.9|7936|7934.5|7938.6|7936.6|7935.5|7933.4|264
1751387100000|2025-07-01 16:25:00|7936.2|7934.7|7936.8|7935.3|7938.2|7936.7|7935.4|7933.9|320
1751387400000|2025-07-01 16:30:00|7936.7|7935.2|7933.8|7932.3|7937.2|7935.7|7932|7929.8|288
1751387700000|2025-07-01 16:35:00|7933.9|7932.4|7936.8|7935.3|7937|7935.5|7932.9|7930.7|291
1751388000000|2025-07-01 16:40:00|7937.6|7935.2|7938.1|7936.6|7938.3|7936.6|7935.5|7933.5|275
1751388300000|2025-07-01 16:45:00|7938.2|7936.7|7936.9|7934.5|7939.3|7937.8|7935.8|7933.8|249
1751388600000|2025-07-01 16:50:00|7937|7934.6|7934.9|7933.4|7938.2|7936|7934.4|7932.5|284
1751388900000|2025-07-01 16:55:00|7935|7933.5|7935.9|7934.4|7938.1|7936.3|7934.9|7933.4|229
1751389200000|2025-07-01 17:00:00|7935.8|7934.3|7935.9|7934.4|7938|7936.5|7934.3|7932.8|183
1751389500000|2025-07-01 17:05:00|7935.8|7934.3|7936.7|7934.3|7937.2|7934.8|7934.3|7932.2|155
1751389800000|2025-07-01 17:10:00|7936.5|7934.1|7934.1|7931.7|7938|7935.6|7933|7930.7|217
1751390100000|2025-07-01 17:15:00|7933.9|7931.5|7931.7|7930.2|7936.7|7934.3|7930.3|7927.9|255
1751390400000|2025-07-01 17:20:00|7931.9|7930.4|7932.3|7930.8|7933|7931.4|7929.7|7927.3|305
1751390700000|2025-07-01 17:25:00|7932.2|7930.7|7931.8|7930.3|7933.4|7931.5|7930.6|7929.1|265
1751391000000|2025-07-01 17:30:00|7931.5|7930|7929.1|7927.6|7933.2|7931|7928.4|7926|225
1751391300000|2025-07-01 17:35:00|7929.2|7927.7|7928.6|7926.2|7930|7928.5|7927|7925.3|230
1751391600000|2025-07-01 17:40:00|7928.4|7926|7930.2|7927.8|7930.3|7928.5|7927.5|7925.6|214
1751391900000|2025-07-01 17:45:00|7930|7927.6|7929.7|7928.2|7930.5|7928.5|7928.2|7926|204
1751392200000|2025-07-01 17:50:00|7929.6|7928.1|7929.1|7927.6|7932.7|7931.1|7927.7|7925.3|259
1751392500000|2025-07-01 17:55:00|7929|7927.5|7926.8|7925.3|7929.8|7927.8|7926.8|7925|161
1751392800000|2025-07-01 18:00:00|7926.6|7925.1|7925.9|7924.4|7927.6|7925.7|7925.1|7923.6|80
1751393100000|2025-07-01 18:05:00|7926.1|7924.6|7927.2|7925.7|7928.2|7926.7|7925.7|7924.2|128
1751393400000|2025-07-01 18:10:00|7927.1|7925.6|7928.6|7927.1|7930.6|7929.1|7926.5|7925|179
1751393700000|2025-07-01 18:15:00|7928.5|7927|7930.2|7928.7|7930.6|7929.1|7928|7926.5|167
1751394000000|2025-07-01 18:20:00|7930|7928.5|7930.3|7927.9|7932|7929.6|7929.1|7926.8|161
1751394300000|2025-07-01 18:25:00|7930.1|7927.7|7929.7|7928.2|7930.3|7928.2|7927.4|7925|202
1751394600000|2025-07-01 18:30:00|7929.6|7928.1|7929.6|7928.1|7930.1|7928.2|7927.3|7924.9|234
1751394900000|2025-07-01 18:35:00|7929.3|7927.8|7927.7|7926.2|7930.4|7928|7927.6|7925.2|193
1751395200000|2025-07-01 18:40:00|7927.6|7926.1|7929.6|7927.2|7931.7|7929.3|7927.6|7925.8|244
1751395500000|2025-07-01 18:45:00|7930|7927.6|7930.6|7928.2|7931|7929.5|7928.3|7925.9|236
1751395800000|2025-07-01 18:50:00|7929.5|7928|7930.4|7928|7931.7|7929.3|7927.4|7925|215
1751396100000|2025-07-01 18:55:00|7930.8|7928.4|7928.3|7926.8|7931.9|7930.1|7928.2|7926.7|202
1751396400000|2025-07-01 19:00:00|7928.4|7926.9|7926.1|7924.6|7929.2|7927.7|7926.1|7924.6|182
1751396700000|2025-07-01 19:05:00|7926.2|7924.7|7921.7|7920.2|7927|7924.7|7921.5|7919.6|169
1751397000000|2025-07-01 19:10:00|7921.9|7920.4|7921.9|7920.4|7924.3|7921.9|7920.8|7919.1|253
1751397300000|2025-07-01 19:15:00|7922|7919.6|7923.8|7922.3|7925.1|7922.8|7922|7919.6|226
1751397600000|2025-07-01 19:20:00|7924.9|7922.5|7926.7|7924.3|7927.2|7925.1|7923.5|7921.1|220
1751397900000|2025-07-01 19:25:00|7926.5|7924.1|7927.8|7926.3|7928.5|7926.6|7926.5|7924.1|194
1751398200000|2025-07-01 19:30:00|7927.9|7926.4|7928.1|7926.6|7929.9|7928|7927|7924.7|218
1751398500000|2025-07-01 19:35:00|7928.2|7926.7|7927.6|7926.1|7928.7|7927.2|7926.1|7924.4|184
1751398800000|2025-07-01 19:40:00|7927.7|7926.2|7929.9|7927.5|7929.9|7928.2|7927|7925.5|242
1751399100000|2025-07-01 19:45:00|7929.8|7927.4|7928.3|7926.8|7929.8|7927.4|7927.4|7925|205
1751399400000|2025-07-01 19:50:00|7928.4|7926.9|7925.4|7923.9|7929.6|7927.2|7925.4|7923.9|224
1751399700000|2025-07-01 19:55:00|7925.5|7924|7924.7|7923.2|7926.1|7924.5|7924.2|7922.7|181
1751400000000|2025-07-01 20:00:00|7924.6|7923.1|7922.6|7920.2|7924.6|7923.1|7921.2|7919.6|93
1751400300000|2025-07-01 20:05:00|7922.5|7920.1|7920|7918.5|7922.5|7920.1|7919.2|7917.4|111
1751400600000|2025-07-01 20:10:00|7919.9|7918.4|7920|7917.6|7921.5|7919.1|7918.6|7916.2|165
1751400900000|2025-07-01 20:15:00|7919.9|7917.5|7920.9|7918.5|7922.7|7920.3|7919.8|7917.5|183
1751401200000|2025-07-01 20:20:00|7921.1|7918.7|7919.8|7918.3|7921.2|7919|7918.6|7916.7|151
1751401500000|2025-07-01 20:25:00|7919.7|7918.2|7918.9|7917.4|7920.3|7918.3|7917.9|7915.5|194
1751401800000|2025-07-01 20:30:00|7918.7|7917.2|7916.7|7915.2|7919.8|7917.8|7915.4|7913.9|204
1751402100000|2025-07-01 20:35:00|7916.8|7915.3|7914|7912.5|7918.4|7916.1|7913.8|7912.3|207
1751402400000|2025-07-01 20:40:00|7914.1|7912.6|7914.8|7913.3|7915.6|7913.4|7912.7|7910.3|223
1751402700000|2025-07-01 20:45:00|7914.7|7913.2|7914.6|7912.2|7916.3|7913.9|7913.6|7911.2|197
1751403000000|2025-07-01 20:50:00|7914.7|7912.3|7914.6|7912.2|7915.4|7913|7912|7909.6|224
1751403300000|2025-07-01 20:55:00|7915.4|7911.5|7915.7|7909.2|7920.1|7913.6|7912.6|7908.7|476
1751403600000|2025-07-01 21:00:00|7916.3|7909.8|7915.9|7909.4|7917.3|7910.8|7915.9|7909.4|8
1751403900000|2025-07-01 21:05:00|7914.9|7908.4|7915.8|7909.3|7917.5|7911|7913.7|7907.2|49
1751404200000|2025-07-01 21:10:00|7915.1|7908.6|7913.7|7907.2|7915.9|7909.4|7911.7|7905.2|109
1751404500000|2025-07-01 21:15:00|7913.8|7907.3|7914.1|7907.6|7914.7|7908.2|7910.3|7903.8|90
1751404800000|2025-07-01 21:20:00|7914|7907.5|7911.9|7905.4|7914.5|7908|7911.6|7905.1|53
1751405100000|2025-07-01 21:25:00|7912.1|7905.6|7913.5|7907|7914.4|7907.9|7911.9|7905.4|88
1751405400000|2025-07-01 21:30:00|7913.9|7907.4|7912.1|7905.6|7915|7908.5|7912|7905.5|90
1751405700000|2025-07-01 21:35:00|7911.6|7905.1|7911.9|7905.4|7914.5|7908|7911.4|7904.9|106
1751406000000|2025-07-01 21:40:00|7912|7905.5|7915|7908.5|7915.1|7908.6|7911.9|7905.4|75
1751406300000|2025-07-01 21:45:00|7915.1|7908.6|7915.2|7908.7|7916.1|7909.6|7913.1|7906.6|155
1751406600000|2025-07-01 21:50:00|7915.9|7909.4|7913.2|7906.7|7916|7909.5|7913.1|7906.6|94
1751406900000|2025-07-01 21:55:00|7913.1|7906.6|7913.5|7907|7915.4|7908.9|7912.5|7906|87
1751407200000|2025-07-01 22:00:00|7913.3|7906.8|7914.4|7907.9|7914.9|7908.4|7910.1|7903.6|68
1751407500000|2025-07-01 22:05:00|7913.5|7908.5|7913.9|7909.1|7914.6|7909.9|7912.1|7907.3|83
1751407800000|2025-07-01 22:10:00|7913.3|7908.5|7911.5|7907.1|7914.6|7910.1|7911|7907.1|129
1751408100000|2025-07-01 22:15:00|7911.4|7907.2|7912.9|7910.5|7915.5|7912|7911|7907|324
1751408400000|2025-07-01 22:20:00|7913|7910.6|7912.1|7909.7|7914.5|7911.6|7910.7|7907.6|316
1751408700000|2025-07-01 22:25:00|7912|7909.6|7912.2|7909.8|7915.1|7912.7|7912|7909.6|271
1751409000000|2025-07-01 22:30:00|7912.3|7909.9|7913.4|7911|7914.2|7911.8|7911.4|7909|224
1751409300000|2025-07-01 22:35:00|7913.5|7911.1|7910.8|7908.4|7914.2|7911.8|7910.6|7908.2|189
1751409600000|2025-07-01 22:40:00|7911|7908.6|7910.5|7908.1|7912.7|7910.3|7910.2|7907.8|170
1751409900000|2025-07-01 22:45:00|7910.4|7908|7913.3|7910.9|7913.5|7911.1|7910.2|7907.7|173
1751410200000|2025-07-01 22:50:00|7913.4|7911|7911.9|7909.5|7913.6|7911.2|7911|7908.6|180
1751410500000|2025-07-01 22:55:00|7912.3|7909.9|7914.2|7911.8|7914.5|7912.1|7911.2|7908.8|100
1751410800000|2025-07-01 23:00:00|7914.4|7912|7913.9|7912.4|7914.5|7912.4|7913.1|7911.5|60
1751411100000|2025-07-01 23:05:00|7914|7912.5|7913.4|7911|7914.9|7912.5|7912.8|7910.5|118
1751411400000|2025-07-01 23:10:00|7913.1|7910.7|7912.4|7910|7914.4|7912|7912|7909.6|203
1751411700000|2025-07-01 23:15:00|7912.6|7910.2|7912.8|7910.4|7913.2|7910.8|7910.3|7907.9|232
1751412000000|2025-07-01 23:20:00|7912.6|7910.2|7910.9|7909.4|7913.4|7911|7910.3|7908.3|199
1751412300000|2025-07-01 23:25:00|7911|7909.5|7909.5|7908|7913|7910.8|7909.2|7907.7|206
1751412600000|2025-07-01 23:30:00|7909|7907.5|7908.2|7905.8|7910.4|7908.7|7907.6|7905.5|212
1751412900000|2025-07-01 23:35:00|7908.1|7905.7|7909.4|7907|7910.4|7908.8|7907.9|7905.5|185
1751413200000|2025-07-01 23:40:00|7909.2|7907.7|7907.9|7906.4|7909.8|7908|7907|7904.7|185
1751413500000|2025-07-01 23:45:00|7908.2|7906.7|7908.4|7906.9|7908.9|7907.4|7907|7905.5|222
1751413800000|2025-07-01 23:50:00|7908.2|7906.7|7908.6|7907.1|7909.9|7908.4|7908.1|7906.6|191
1751414100000|2025-07-01 23:55:00|7908.7|7907.2|7907.4|7905|7909.6|7908|7907.2|7904.8|113
1751414400000|2025-07-02 00:00:00|7907.5|7905.1|7908.4|7906|7909.5|7908|7905.9|7903.9|220
1751414700000|2025-07-02 00:05:00|7908.3|7905.9|7910.2|7907.8|7910.7|7909.2|7908|7905.7|158
1751415000000|2025-07-02 00:10:00|7910.1|7907.7|7907.7|7906.2|7911.4|7909|7907.7|7905.5|244
1751415300000|2025-07-02 00:15:00|7907.8|7906.3|7910.3|7907.9|7911.4|7909|7907.8|7905.5|241
1751415600000|2025-07-02 00:20:00|7910.4|7908|7907.7|7905.3|7911|7908.6|7907.1|7904.7|235
1751415900000|2025-07-02 00:25:00|7907.6|7905.2|7909.4|7907|7909.8|7907.9|7907.5|7905.1|212
1751416200000|2025-07-02 00:30:00|7909.3|7906.9|7909.6|7908.1|7910.2|7908.5|7906.9|7905.3|232
1751416500000|2025-07-02 00:35:00|7909.5|7908|7910.1|7907.7|7911.7|7909.3|7908.2|7905.8|196
1751416800000|2025-07-02 00:40:00|7910.3|7907.9|7910.6|7908.2|7911|7908.6|7908.9|7906.5|204
1751417100000|2025-07-02 00:45:00|7910.5|7908.1|7909.1|7906.7|7910.5|7908.1|7907.2|7904.8|206
1751417400000|2025-07-02 00:50:00|7908.7|7906.3|7908.3|7905.9|7909.7|7907.3|7907.3|7904.9|274
1751417700000|2025-07-02 00:55:00|7908.2|7905.8|7906|7903.6|7908.7|7906.3|7905.8|7903.4|183
1751418000000|2025-07-02 01:00:00|7905.9|7903.5|7906.8|7904.4|7907|7904.6|7905.6|7903.2|90
1751418300000|2025-07-02 01:05:00|7907|7904.6|7907.8|7905.4|7909.3|7906.9|7906.4|7904|123
1751418600000|2025-07-02 01:10:00|7907.5|7905.1|7907.1|7904.7|7908.2|7905.8|7905.7|7903.3|172
1751418900000|2025-07-02 01:15:00|7906.9|7904.5|7905.8|7904.3|7908.1|7905.7|7904.9|7902.5|177
1751419200000|2025-07-02 01:20:00|7905.9|7904.4|7907|7904.6|7907.7|7905.3|7905.1|7902.7|167
1751419500000|2025-07-02 01:25:00|7907.3|7904.9|7904.4|7902.9|7907.7|7905.3|7903.9|7901.7|180
1751419800000|2025-07-02 01:30:00|7904.2|7902.7|7908.7|7906.3|7910.5|7908.3|7904.2|7902.3|230
1751420100000|2025-07-02 01:35:00|7908.6|7906.2|7907.5|7905.1|7910.2|7907.8|7906.6|7904.5|202
1751420400000|2025-07-02 01:40:00|7907.2|7904.8|7907.1|7904.7|7908.9|7906.5|7905.6|7903.2|168
1751420700000|2025-07-02 01:45:00|7906.9|7904.5|7911.6|7909.2|7912.2|7909.8|7906|7903.6|233
1751421000000|2025-07-02 01:50:00|7911.3|7909.8|7914.6|7912.2|7916.4|7914|7911.3|7909.2|341
1751421300000|2025-07-02 01:55:00|7914.8|7912.4|7915.4|7913|7916|7913.6|7912.1|7910|193
1751421600000|2025-07-02 02:00:00|7915.3|7912.9|7915.1|7913.6|7916.4|7914|7913.8|7911.4|136
1751421900000|2025-07-02 02:05:00|7915.2|7913.7|7915.3|7913.8|7917.2|7914.8|7914.6|7912.2|209
1751422200000|2025-07-02 02:10:00|7915.5|7914|7914.4|7912.9|7918.3|7915.9|7914.3|7912.3|249
1751422500000|2025-07-02 02:15:00|7914.5|7913|7914.5|7913|7917|7914.7|7913.9|7911.5|197
1751422800000|2025-07-02 02:20:00|7914.6|7913.1|7914.8|7912.4|7916.3|7914.3|7914.1|7911.7|232
1751423100000|2025-07-02 02:25:00|7914.4|7912|7913.8|7911.4|7915.8|7913.5|7912.6|7910.5|209
1751423400000|2025-07-02 02:30:00|7913.7|7911.3|7913.1|7911.6|7914.4|7912.8|7912.2|7909.9|162
1751423700000|2025-07-02 02:35:00|7912.9|7911.4|7911.6|7909.2|7914|7911.8|7911|7908.6|146
1751424000000|2025-07-02 02:40:00|7911.8|7909.4|7910.9|7908.5|7912.7|7910.3|7909.7|7907.9|183
1751424300000|2025-07-02 02:45:00|7910.7|7908.3|7910.8|7909.3|7913.4|7911|7909|7906.6|178
1751424600000|2025-07-02 02:50:00|7910.7|7909.2|7908.3|7905.9|7911|7909.5|7908|7905.6|197
1751424900000|2025-07-02 02:55:00|7908.5|7906.1|7909|7906.6|7909.1|7906.7|7906.8|7904.4|157
1751425200000|2025-07-02 03:00:00|7908.8|7906.4|7908.3|7906.8|7911.2|7909.5|7908.3|7906|111
1751425500000|2025-07-02 03:05:00|7908.4|7906|7907.1|7904.7|7909.3|7906.9|7907.1|7904.7|37
1751425800000|2025-07-02 03:10:00|7907.3|7904.9|7909.5|7907.1|7909.8|7907.4|7907.3|7904.9|84
1751426100000|2025-07-02 03:15:00|7909.3|7906.9|7911.3|7908.9|7911.3|7908.9|7909.1|7906.7|94
1751426400000|2025-07-02 03:20:00|7911.4|7909|7911.2|7908.8|7912|7909.6|7910.7|7908.3|99
1751426700000|2025-07-02 03:25:00|7911.1|7908.7|7911.5|7909.1|7911.8|7909.4|7910.9|7908.5|87
1751427000000|2025-07-02 03:30:00|7911.4|7909|7913.1|7910.7|7913.8|7911.4|7911.4|7909|78
1751427300000|2025-07-02 03:35:00|7913|7910.6|7912.4|7910|7913.1|7910.7|7911.8|7909.4|63
1751427600000|2025-07-02 03:40:00|7912.5|7910.1|7913.2|7910.8|7913.7|7911.3|7912.5|7910.1|66
1751427900000|2025-07-02 03:45:00|7913.3|7910.9|7911|7909.5|7913.5|7911.4|7911|7909.5|81
1751428200000|2025-07-02 03:50:00|7911.1|7909.6|7911.4|7909.9|7912.1|7910.6|7911|7909.5|63
1751428500000|2025-07-02 03:55:00|7911.5|7910|7911.6|7909.2|7912.9|7910.5|7911.1|7909|80
1751428800000|2025-07-02 04:00:00|7911.8|7909.4|7911.7|7909.3|7912.1|7909.7|7911.4|7909|64
1751429100000|2025-07-02 04:05:00|7911.6|7909.2|7911.8|7909.4|7912.4|7910|7911.2|7908.8|72
1751429400000|2025-07-02 04:10:00|7911.6|7909.2|7911.5|7909.1|7911.7|7909.3|7910.9|7908.5|51
1751429700000|2025-07-02 04:15:00|7911.4|7909|7912|7909.6|7912.3|7909.9|7911.3|7908.9|44
1751430000000|2025-07-02 04:20:00|7911.9|7909.5|7911.9|7909.5|7912.6|7910.2|7911.7|7909.3|42
1751430300000|2025-07-02 04:25:00|7911.8|7909.4|7912.5|7910.1|7912.5|7910.1|7911.6|7909.2|57
1751430600000|2025-07-02 04:30:00|7911.8|7909.4|7914.9|7912.5|7915.6|7913.2|7911.8|7909.4|80
1751430900000|2025-07-02 04:35:00|7915.1|7912.7|7914.9|7912.5|7915.7|7913.3|7914.1|7911.7|54
1751431200000|2025-07-02 04:40:00|7914.7|7912.3|7914.2|7911.8|7915|7913.4|7913.8|7911.4|34
1751431500000|2025-07-02 04:45:00|7914.6|7912.2|7915.5|7913.1|7916|7913.6|7914.4|7912|43
1751431800000|2025-07-02 04:50:00|7915.6|7913.2|7915.4|7913|7916.4|7914|7915.4|7913|36
1751432100000|2025-07-02 04:55:00|7915.6|7913.2|7916|7913.6|7916.8|7914.4|7915.5|7913.1|51
1751432400000|2025-07-02 05:00:00|7916.1|7913.7|7915.9|7913.5|7916.3|7914.1|7914.8|7913.2|72
1751432700000|2025-07-02 05:05:00|7915.8|7913.4|7918.2|7915.8|7919.1|7916.7|7915|7912.6|116
1751433000000|2025-07-02 05:10:00|7918.3|7915.9|7918.2|7915.8|7919.9|7917.5|7917.2|7915.6|104
1751433300000|2025-07-02 05:15:00|7917.7|7916.2|7920.5|7918.1|7920.5|7918.1|7916.9|7914.5|535
1751433600000|2025-07-02 05:20:00|7920.4|7918|7918.3|7915.9|7921.4|7919|7918|7915.6|1242
1751433900000|2025-07-02 05:25:00|7918.6|7916.2|7917.7|7915.3|7920.4|7918|7916.7|7914.3|1586
1751434200000|2025-07-02 05:30:00|7917.5|7915.1|7918|7915.6|7920.9|7918.5|7916.1|7913.7|1545
1751434500000|2025-07-02 05:35:00|7918.3|7915.9|7920.1|7917.7|7921.4|7919|7916.7|7914.3|1517
1751434800000|2025-07-02 05:40:00|7920.3|7917.9|7917.9|7915.5|7921.2|7918.8|7917.1|7914.7|1511
1751435100000|2025-07-02 05:45:00|7917.8|7915.4|7921.3|7918.9|7921.5|7919.1|7917.3|7914.9|216
1751435400000|2025-07-02 05:50:00|7921.5|7919.1|7922.5|7920.1|7924.4|7922|7921.1|7918.7|202
1751435700000|2025-07-02 05:55:00|7922.2|7919.8|7921|7918.6|7922.4|7920|7920.2|7917.8|126
1751436000000|2025-07-02 06:00:00|7920.8|7918.4|7921.4|7919|7923|7920.6|7919.1|7916.7|162
1751436300000|2025-07-02 06:05:00|7921.5|7919.1|7918.9|7916.5|7922.8|7920.4|7918.6|7916.2|146
1751436600000|2025-07-02 06:10:00|7918.7|7916.3|7917.7|7915.3|7919.7|7917.3|7915.6|7913.2|155
1751436900000|2025-07-02 06:15:00|7917.6|7915.2|7916.6|7914.2|7918.4|7916|7916.6|7914.2|88
1751437200000|2025-07-02 06:20:00|7916.5|7914.1|7922|7919.6|7922.6|7920.2|7916.3|7913.9|142
1751437500000|2025-07-02 06:25:00|7921.9|7919.5|7921.8|7920.3|7923.3|7920.9|7920.8|7918.6|148
1751437800000|2025-07-02 06:30:00|7921.6|7920.1|7924.8|7922.4|7925.2|7922.8|7920.5|7918.9|162
1751438100000|2025-07-02 06:35:00|7924.6|7922.2|7925.8|7923.4|7926.4|7924.1|7923.7|7921.3|116
1751438400000|2025-07-02 06:40:00|7925.9|7923.5|7927.4|7925|7928.1|7925.7|7925.8|7923.5|150
1751438700000|2025-07-02 06:45:00|7927.5|7925.1|7928|7925.6|7929.5|7927.1|7926.4|7924.7|152
1751439000000|2025-07-02 06:50:00|7928.1|7925.7|7926.2|7923.8|7928.4|7926|7926.1|7923.7|126
1751439300000|2025-07-02 06:55:00|7926.1|7923.7|7923.9|7921.5|7926.2|7923.8|7923.1|7920.7|127
1751439600000|2025-07-02 07:00:00|7923.8|7921.4|7929.3|7926.9|7929.5|7927.1|7923.6|7921.2|172
1751439900000|2025-07-02 07:05:00|7929.2|7926.8|7927.1|7924.7|7929.7|7927.3|7925.5|7923.1|220
1751440200000|2025-07-02 07:10:00|7927.2|7924.8|7924.9|7922.5|7928.7|7926.3|7924.1|7921.7|307
1751440500000|2025-07-02 07:15:00|7925.2|7922.8|7927.6|7925.2|7928.6|7926.2|7924.3|7921.9|296
1751440800000|2025-07-02 07:20:00|7927.5|7925.1|7931.5|7929.1|7933|7930.6|7926.6|7924.2|290
1751441100000|2025-07-02 07:25:00|7931.3|7928.9|7931.5|7929.1|7933.3|7930.9|7928.4|7926|293
1751441400000|2025-07-02 07:30:00|7931.4|7929|7931.5|7929.1|7936.7|7934.3|7930.6|7928.2|318
1751441700000|2025-07-02 07:35:00|7931.4|7929|7933.7|7931.3|7935.4|7933|7926.8|7924.4|366
1751442000000|2025-07-02 07:40:00|7933.5|7931.1|7928.1|7925.7|7934.6|7932.2|7927.5|7925.1|291
1751442300000|2025-07-02 07:45:00|7928|7925.6|7926.1|7923.7|7929|7926.6|7924.2|7921.8|285
1751442600000|2025-07-02 07:50:00|7926.2|7923.8|7928.8|7926.4|7930.5|7928.1|7924.9|7922.5|282
1751442900000|2025-07-02 07:55:00|7929|7926.6|7930.1|7927.7|7931.2|7928.8|7928.6|7926.2|244
1751443200000|2025-07-02 08:00:00|7930.2|7927.8|7928.3|7925.9|7932.8|7930.4|7927.8|7925.4|189
1751443500000|2025-07-02 08:05:00|7928.1|7925.7|7923.8|7921.4|7928.8|7926.4|7923.3|7920.9|179
1751443800000|2025-07-02 08:10:00|7923.7|7921.3|7925.4|7923|7927.4|7925|7922.5|7920.1|206
1751444100000|2025-07-02 08:15:00|7925.2|7922.8|7924|7922.5|7926.4|7924|7923.5|7921.2|235
1751444400000|2025-07-02 08:20:00|7924.1|7922.6|7925.5|7924|7930.5|7928.2|7924.1|7922.6|287
1751444700000|2025-07-02 08:25:00|7925.6|7924.1|7926.7|7924.3|7929.8|7927.4|7925.4|7923.2|280
1751445000000|2025-07-02 08:30:00|7927|7924.6|7921.6|7920.1|7928.3|7925.9|7919.8|7917.4|311
1751445300000|2025-07-02 08:35:00|7921.5|7920|7925.3|7922.9|7925.6|7923.2|7919.6|7918.1|291
1751445600000|2025-07-02 08:40:00|7925|7922.6|7923.3|7920.9|7925.6|7924.1|7921.3|7918.9|256
1751445900000|2025-07-02 08:45:00|7923.1|7920.7|7921|7918.6|7924.1|7921.9|7920.6|7918.6|257
1751446200000|2025-07-02 08:50:00|7921.3|7918.9|7925.4|7923|7925.4|7923.4|7920.7|7918.3|270
1751446500000|2025-07-02 08:55:00|7925.7|7923.3|7925.4|7923.9|7927.5|7925.1|7923.6|7921.5|213
1751446800000|2025-07-02 09:00:00|7925.5|7924|7925.8|7924.3|7925.9|7924.4|7924|7922|112
1751447100000|2025-07-02 09:05:00|7925.9|7924.4|7926.5|7924.1|7929.7|7927.7|7925.8|7923.5|168
1751447400000|2025-07-02 09:10:00|7926.4|7924|7931.7|7930.2|7933.3|7930.9|7926.4|7924|301
1751447700000|2025-07-02 09:15:00|7931.9|7930.4|7930.6|7928.2|7932.1|7930.6|7927.9|7925.5|322
1751448000000|2025-07-02 09:20:00|7930.7|7928.3|7927.7|7925.3|7930.7|7928.3|7926.7|7924.3|229
1751448300000|2025-07-02 09:25:00|7927.6|7925.2|7931.4|7929|7933.7|7931.3|7927.5|7925.1|265
1751448600000|2025-07-02 09:30:00|7931.3|7928.9|7930.5|7928.1|7934.5|7932.2|7930.1|7927.7|265
1751448900000|2025-07-02 09:35:00|7930.6|7928.2|7930.4|7928|7932.9|7930.8|7929.7|7927.3|283
1751449200000|2025-07-02 09:40:00|7930.3|7927.9|7927.9|7925.5|7931.6|7929.4|7927.4|7925.2|212
1751449500000|2025-07-02 09:45:00|7927.8|7925.4|7927|7925.5|7930.4|7928.9|7926.9|7925.4|240
1751449800000|2025-07-02 09:50:00|7927.1|7925.6|7927.4|7925.9|7928|7926.1|7925.8|7924.1|266
1751450100000|2025-07-02 09:55:00|7927.6|7926.1|7928.4|7926.9|7930|7928.3|7927.4|7925.2|254
1751450400000|2025-07-02 10:00:00|7928|7926.5|7927.2|7925.7|7929.8|7928.3|7927|7925.5|140
1751450700000|2025-07-02 10:05:00|7927.3|7925.8|7925.6|7924.1|7927.4|7925.9|7925.3|7923.3|128
1751451000000|2025-07-02 10:10:00|7925.5|7924|7924.3|7922.8|7925.7|7924.2|7923|7921.5|190
1751451300000|2025-07-02 10:15:00|7924.4|7922.9|7927.7|7925.3|7927.7|7925.3|7923.9|7922.4|190
1751451600000|2025-07-02 10:20:00|7927.6|7925.2|7926|7923.6|7927.6|7925.2|7924.9|7922.5|245
1751451900000|2025-07-02 10:25:00|7925.6|7923.2|7926.8|7924.4|7927.3|7925.1|7924.4|7922.2|230
1751452200000|2025-07-02 10:30:00|7926.9|7924.5|7925|7923.5|7926.9|7925.4|7924.2|7922.5|216
1751452500000|2025-07-02 10:35:00|7924.9|7923.4|7925.1|7923.6|7925.6|7924.1|7923|7921.5|192
1751452800000|2025-07-02 10:40:00|7925|7923.5|7924.7|7923.2|7925.6|7923.6|7922.1|7919.7|181
1751453100000|2025-07-02 10:45:00|7924.8|7923.3|7928.3|7926.8|7929.2|7926.8|7923.6|7922.1|288
1751453400000|2025-07-02 10:50:00|7928.4|7926.9|7927.2|7925.7|7929.7|7927.9|7925.8|7924|277
1751453700000|2025-07-02 10:55:00|7927|7925.5|7926|7923.6|7927.5|7925.6|7923.7|7922|211
1751454000000|2025-07-02 11:00:00|7925.6|7923.2|7926.6|7925.1|7928.1|7926.4|7925.6|7923.2|160
1751454300000|2025-07-02 11:05:00|7926.5|7925|7925.8|7924.3|7928.3|7925.9|7925.2|7922.8|1135
1751454600000|2025-07-02 11:10:00|7925.9|7924.4|7926.2|7923.8|7927.2|7925.1|7923.4|7921|1996
1751454900000|2025-07-02 11:15:00|7926.1|7923.7|7927.3|7925.8|7929|7927.2|7923.9|7921.5|2124
1751455200000|2025-07-02 11:20:00|7927|7925.5|7927|7925.5|7928.8|7926.7|7925.6|7923.5|2234
1751455500000|2025-07-02 11:25:00|7927.1|7925.6|7928.2|7925.8|7929.8|7927.4|7925|7923.3|2114
1751455800000|2025-07-02 11:30:00|7928.3|7925.9|7929.1|7927.6|7931.4|7929.4|7926.1|7923.7|2281
1751456100000|2025-07-02 11:35:00|7929.2|7927.7|7930.3|7928.8|7930.6|7929.1|7926.9|7924.8|2020
1751456400000|2025-07-02 11:40:00|7930.1|7928.6|7930.4|7928.9|7932.8|7930.7|7928.5|7926.9|2182
1751456700000|2025-07-02 11:45:00|7930.5|7929|7935.2|7933.7|7936.8|7934.8|7930.1|7928.6|2271
1751457000000|2025-07-02 11:50:00|7935.3|7933.8|7931.5|7930|7936.6|7935.1|7930.7|7928.4|2257
1751457300000|2025-07-02 11:55:00|7931.4|7929.9|7934.3|7932.8|7936.3|7934.2|7931.1|7929.6|2458
1751457600000|2025-07-02 12:00:00|7934.1|7932.6|7932.9|7930.5|7937.4|7935.8|7931.4|7929.9|2210
1751457900000|2025-07-02 12:05:00|7932.8|7930.4|7938.1|7935.7|7938.2|7935.8|7932.5|7930.2|286
1751458200000|2025-07-02 12:10:00|7938.2|7935.8|7939|7934|7940.7|7938.6|7936|7931|265
1751458500000|2025-07-02 12:15:00|7938.9|7933.9|7918.8|7916.4|7943.9|7938.9|7918.8|7916.4|824
1751458800000|2025-07-02 12:20:00|7918.9|7916.5|7916.8|7914.4|7920.9|7919|7913.7|7911.7|680
1751459100000|2025-07-02 12:25:00|7916.6|7914.2|7916.8|7914.4|7919.7|7917.3|7912.7|7911.2|517
1751459400000|2025-07-02 12:30:00|7916.9|7914.5|7917.3|7914.9|7919.6|7917.2|7914.6|7913|487
1751459700000|2025-07-02 12:35:00|7916.8|7914.4|7919.9|7917.5|7920.7|7918.3|7913.6|7911.2|474
1751460000000|2025-07-02 12:40:00|7920.3|7917.9|7924.9|7923.4|7927.8|7926.1|7920.2|7917.8|526
1751460300000|2025-07-02 12:45:00|7925.1|7923.6|7924|7922.5|7927.7|7925.5|7923.7|7922|323
1751460600000|2025-07-02 12:50:00|7924.4|7922|7925.8|7924.3|7927.9|7925.9|7921.9|7919.5|329
1751460900000|2025-07-02 12:55:00|7925.9|7924.4|7929.2|7926.8|7931.7|7929.7|7925.9|7924.2|328
1751461200000|2025-07-02 13:00:00|7929.4|7927|7925.8|7924.3|7931.3|7929.8|7925.8|7924.3|327
1751461500000|2025-07-02 13:05:00|7926.1|7924.6|7917.8|7915.4|7926.4|7924.9|7917.3|7914.9|346
1751461800000|2025-07-02 13:10:00|7917.9|7915.5|7919.8|7918.3|7922.3|7920.8|7917.1|7914.7|322
1751462100000|2025-07-02 13:15:00|7920.1|7918.6|7924.5|7923|7926.2|7924.7|7920.1|7918.6|265
1751462400000|2025-07-02 13:20:00|7924.6|7923.1|7928.1|7926.6|7928.4|7926.9|7924.6|7922.7|190
1751462700000|2025-07-02 13:25:00|7928.2|7926.7|7928.9|7926.5|7930.9|7929.4|7927.2|7925.1|220
1751463000000|2025-07-02 13:30:00|7929|7926.6|7931.5|7930|7932.4|7930.9|7928.9|7926.5|314
1751463300000|2025-07-02 13:35:00|7931.4|7929.9|7924.9|7923.4|7932|7929.9|7924.8|7922.4|307
1751463600000|2025-07-02 13:40:00|7924.7|7923.2|7925.5|7924|7926.9|7925.4|7923.6|7922.1|253
1751463900000|2025-07-02 13:45:00|7925.6|7924.1|7929.1|7927.6|7930.8|7928.6|7925.6|7923.8|261
1751464200000|2025-07-02 13:50:00|7929.2|7927.7|7933.8|7932.3|7933.8|7932.3|7928.2|7926.7|234
1751464500000|2025-07-02 13:55:00|7934|7932.5|7931.4|7929.9|7937|7935.5|7931.3|7929|353
1751464800000|2025-07-02 14:00:00|7931.3|7929.8|7930.8|7929.3|7931.7|7929.8|7928.9|7927.1|354
1751465100000|2025-07-02 14:05:00|7931|7929.5|7931.9|7930.4|7936.5|7934.3|7930.6|7928.9|337
1751465400000|2025-07-02 14:10:00|7931.8|7930.3|7935.7|7933.3|7935.9|7933.7|7931|7928.8|398
1751465700000|2025-07-02 14:15:00|7935.8|7933.4|7933.3|7931.8|7936.3|7934.4|7932|7930.2|384
1751466000000|2025-07-02 14:20:00|7932.7|7931.2|7929|7927.5|7935.6|7933.5|7928.8|7926.6|353
1751466300000|2025-07-02 14:25:00|7928.8|7927.3|7931|7928.6|7931.6|7929.2|7925.8|7924.3|429
1751466600000|2025-07-02 14:30:00|7930.9|7928.5|7928.1|7925.7|7931.9|7929.7|7927.2|7925.3|399
1751466900000|2025-07-02 14:35:00|7928.4|7926|7934.6|7932.2|7936.4|7934|7928.4|7926|397
1751467200000|2025-07-02 14:40:00|7934.5|7932.1|7937.3|7934.9|7937.6|7935.2|7932.1|7929.7|402
1751467500000|2025-07-02 14:45:00|7937.4|7935|7939.6|7937.2|7941.6|7939.2|7934.9|7932.5|461
1751467800000|2025-07-02 14:50:00|7939.5|7937.1|7935.8|7933.4|7944|7941.6|7932.9|7930.5|543
1751468100000|2025-07-02 14:55:00|7935.6|7933.2|7936.4|7934|7936.8|7934.4|7932.5|7930.1|480
1751468400000|2025-07-02 15:00:00|7936.5|7934.1|7937.5|7935.1|7938.2|7935.8|7934.4|7932.7|361
1751468700000|2025-07-02 15:05:00|7937.4|7935|7938.5|7936.1|7939.5|7937.1|7937|7934.6|304
1751469000000|2025-07-02 15:10:00|7938.2|7935.8|7932.5|7931|7938.8|7936.4|7932.2|7930|357
1751469300000|2025-07-02 15:15:00|7932.4|7930.9|7932.7|7930.3|7933.3|7930.9|7929.6|7927.2|424
1751469600000|2025-07-02 15:20:00|7932.5|7930.1|7932.3|7929.9|7934|7931.6|7930.3|7927.9|303
1751469900000|2025-07-02 15:25:00|7932.9|7930.5|7927.3|7924.9|7932.9|7930.5|7927|7924.6|289
1751470200000|2025-07-02 15:30:00|7927.2|7924.8|7925.2|7922.8|7927.7|7925.3|7924|7921.6|326
1751470500000|2025-07-02 15:35:00|7925.5|7923.1|7925.6|7923.2|7927.5|7925.1|7923.2|7920.8|283
1751470800000|2025-07-02 15:40:00|7925.7|7923.3|7924.4|7922|7928.1|7925.7|7924.3|7921.9|294
1751471100000|2025-07-02 15:45:00|7924.3|7921.9|7922.4|7920|7925.7|7923.3|7920.2|7917.8|337
1751471400000|2025-07-02 15:50:00|7922.2|7919.8|7922.4|7920|7925.8|7923.4|7921.6|7919.2|295
1751471700000|2025-07-02 15:55:00|7922.6|7920.2|7923.1|7920.7|7925.1|7922.7|7922.4|7920|276
1751472000000|2025-07-02 16:00:00|7922.7|7920.3|7924|7921.6|7924.8|7922.4|7921.8|7919.4|174
1751472300000|2025-07-02 16:05:00|7923.9|7921.5|7919.6|7917.2|7924.7|7922.3|7919.3|7916.9|206
1751472600000|2025-07-02 16:10:00|7919.5|7917.1|7923.1|7920.7|7924.7|7922.3|7919.2|7916.8|265
1751472900000|2025-07-02 16:15:00|7922.8|7920.4|7918.6|7916.2|7923.5|7921.1|7918.6|7916.2|268
1751473200000|2025-07-02 16:20:00|7918.8|7916.4|7918.4|7916|7921.2|7918.8|7917.1|7914.7|298
1751473500000|2025-07-02 16:25:00|7918.6|7916.2|7917.5|7915.1|7919.6|7917.2|7916.7|7914.3|278
1751473800000|2025-07-02 16:30:00|7917.6|7915.2|7920.8|7918.4|7921.4|7919|7917.2|7914.8|290
1751474100000|2025-07-02 16:35:00|7920.7|7918.3|7920.6|7918.2|7921.5|7919.1|7918.1|7915.7|208
1751474400000|2025-07-02 16:40:00|7920.5|7918.1|7920.4|7918|7921|7918.6|7917.7|7915.3|224
1751474700000|2025-07-02 16:45:00|7920.5|7918.1|7919.5|7917.1|7921.2|7918.8|7917.8|7915.4|244
1751475000000|2025-07-02 16:50:00|7919.7|7917.3|7920.7|7918.3|7922.5|7920.1|7918.1|7915.7|229
1751475300000|2025-07-02 16:55:00|7920.5|7918.1|7921|7918.6|7922|7919.6|7919|7916.6|191
1751475600000|2025-07-02 17:00:00|7921.1|7918.7|7918.9|7916.5|7921.1|7918.7|7918.5|7916.1|182
1751475900000|2025-07-02 17:05:00|7918.8|7916.4|7921|7918.6|7921.2|7918.8|7918.5|7916.1|159
1751476200000|2025-07-02 17:10:00|7920.7|7918.3|7919.2|7916.8|7922.6|7920.2|7918.3|7915.9|219
1751476500000|2025-07-02 17:15:00|7919.4|7917|7916.8|7914.4|7919.6|7917.2|7916.5|7914.1|221
1751476800000|2025-07-02 17:20:00|7916.9|7914.5|7919.8|7917.4|7920.7|7918.3|7916.8|7914.4|183
1751477100000|2025-07-02 17:25:00|7919.7|7917.3|7918.6|7916.2|7922.5|7920.1|7918.5|7916.1|211
1751477400000|2025-07-02 17:30:00|7918.5|7916.1|7918.3|7915.9|7920.1|7917.7|7916.1|7913.7|204
1751477700000|2025-07-02 17:35:00|7918.5|7916.1|7917.8|7915.4|7919.3|7916.9|7916.3|7913.9|182
1751478000000|2025-07-02 17:40:00|7918|7915.6|7919.3|7916.9|7919.4|7917|7916.7|7914.3|182
1751478300000|2025-07-02 17:45:00|7919.4|7917|7917.5|7915.1|7920.6|7918.2|7916.8|7914.4|223
1751478600000|2025-07-02 17:50:00|7917.6|7915.2|7919.2|7916.8|7921|7918.6|7917.4|7915|193
1751478900000|2025-07-02 17:55:00|7919.6|7917.2|7919.1|7916.7|7920.4|7918|7917.7|7915.3|155
1751479200000|2025-07-02 18:00:00|7919.7|7917.3|7918.8|7916.4|7920.4|7918|7918.6|7916.2|67
1751479500000|2025-07-02 18:05:00|7918.7|7916.3|7919.8|7917.4|7920|7917.6|7917.4|7915|82
1751479800000|2025-07-02 18:10:00|7919.5|7917.1|7917.2|7914.8|7920.1|7917.7|7916.9|7914.5|198
1751480100000|2025-07-02 18:15:00|7917.3|7914.9|7919.6|7917.2|7919.6|7917.2|7917.3|7914.9|177
1751480400000|2025-07-02 18:20:00|7919.8|7917.4|7917.3|7914.9|7920.1|7917.7|7916.4|7914|198
1751480700000|2025-07-02 18:25:00|7917|7914.6|7916.5|7914.1|7917.9|7915.5|7915.6|7913.2|185
1751481000000|2025-07-02 18:30:00|7916.2|7913.8|7914.5|7912.1|7916.6|7914.2|7913.5|7911.1|201
1751481300000|2025-07-02 18:35:00|7914.3|7911.9|7914.8|7912.4|7915.9|7913.5|7913.4|7911|177
1751481600000|2025-07-02 18:40:00|7915|7912.6|7913.8|7911.4|7915.9|7913.5|7913.2|7910.8|220
1751481900000|2025-07-02 18:45:00|7914.2|7911.8|7914.2|7911.8|7915.9|7913.5|7913.2|7910.8|229
1751482200000|2025-07-02 18:50:00|7914.1|7911.7|7916.5|7914.1|7917.2|7914.8|7913.7|7911.3|212
1751482500000|2025-07-02 18:55:00|7916.6|7914.2|7915.6|7913.2|7918.3|7915.9|7914.9|7912.5|194
1751482800000|2025-07-02 19:00:00|7916|7913.6|7916.6|7914.2|7917.4|7915|7915.8|7913.4|103
1751483100000|2025-07-02 19:05:00|7916.5|7914.1|7917.6|7915.2|7917.6|7915.2|7915.2|7912.8|108
1751483400000|2025-07-02 19:10:00|7917.8|7915.4|7915.2|7912.8|7918|7915.6|7915.2|7912.8|150
1751483700000|2025-07-02 19:15:00|7915.3|7912.9|7916.1|7913.7|7918.5|7916.1|7915|7912.6|158
1751484000000|2025-07-02 19:20:00|7915.9|7913.5|7918.2|7915.8|7918.5|7916.1|7915.5|7913.1|185
1751484300000|2025-07-02 19:25:00|7917.9|7915.5|7918.4|7916|7918.9|7916.5|7916.7|7914.3|177
1751484600000|2025-07-02 19:30:00|7918.5|7916.1|7916.2|7913.8|7919|7916.6|7915.5|7913.1|220
1751484900000|2025-07-02 19:35:00|7916.3|7913.9|7916.2|7913.8|7919.3|7916.9|7916|7913.6|214
1751485200000|2025-07-02 19:40:00|7916|7913.6|7917.7|7915.3|7918.8|7916.4|7916|7913.6|180
1751485500000|2025-07-02 19:45:00|7917.3|7914.9|7917.5|7915.1|7918.9|7916.5|7916.7|7914.3|167
1751485800000|2025-07-02 19:50:00|7917.4|7915|7915.2|7912.8|7918.6|7916.2|7914.8|7912.4|186
1751486100000|2025-07-02 19:55:00|7915.6|7913.2|7914.2|7911.8|7916.1|7913.7|7913.4|7911|187
1751486400000|2025-07-02 20:00:00|7914.5|7912.1|7916.5|7914.1|7916.5|7914.1|7913.6|7911.2|78
1751486700000|2025-07-02 20:05:00|7916.6|7914.2|7919.6|7917.2|7921.1|7918.7|7916.6|7914.2|104
1751487000000|2025-07-02 20:10:00|7919.5|7917.1|7917.1|7914.7|7920.1|7917.7|7916.8|7914.4|164
1751487300000|2025-07-02 20:15:00|7917|7914.6|7918.3|7915.9|7919.4|7917|7916.9|7914.5|169
1751487600000|2025-07-02 20:20:00|7918.5|7916.1|7918.4|7916|7919.9|7917.5|7917.1|7914.7|154
1751487900000|2025-07-02 20:25:00|7918.7|7916.3|7918.5|7916.1|7920.3|7917.9|7917.6|7915.2|176
1751488200000|2025-07-02 20:30:00|7918.4|7916|7917.9|7915.5|7919|7916.6|7916.6|7914.2|182
1751488500000|2025-07-02 20:35:00|7918.1|7915.7|7918.9|7916.5|7919.1|7916.7|7916.7|7914.2|156
1751488800000|2025-07-02 20:40:00|7919.1|7916.7|7918.2|7915.8|7919.9|7917.5|7917.5|7915.1|123
1751489100000|2025-07-02 20:45:00|7918.1|7915.7|7918.6|7915.8|7920|7917.6|7918.1|7915.6|102
1751489400000|2025-07-02 20:50:00|7918.9|7916.1|7918.6|7916.1|7921.4|7917.9|7918.2|7915.3|170
1751489700000|2025-07-02 20:55:00|7919.1|7915.1|7924.6|7918.1|7925.3|7919.6|7918.8|7914.8|297
1751490000000|2025-07-02 21:00:00|7924.3|7917.8|7922.1|7915.6|7924.8|7918.3|7922.1|7915.6|4
1751490300000|2025-07-02 21:05:00|7922.8|7916.3|7923.6|7917.1|7923.8|7917.3|7921.7|7915.2|11
1751490600000|2025-07-02 21:10:00|7926.6|7920.1|7920.6|7914.1|7926.7|7920.2|7920.6|7914.1|54
1751491200000|2025-07-02 21:20:00|7921.4|7914.9|7924.5|7918|7926.1|7919.6|7921.4|7914.9|37
1751491500000|2025-07-02 21:25:00|7924|7917.5|7926.6|7920.1|7927|7920.5|7924|7917.5|109
1751491800000|2025-07-02 21:30:00|7926.5|7920|7927.3|7920.8|7927.3|7920.8|7924.1|7917.6|108
1751492100000|2025-07-02 21:35:00|7927.2|7920.7|7927.3|7920.8|7927.6|7921.1|7924.4|7917.9|105
1751492400000|2025-07-02 21:40:00|7927.5|7921|7926.6|7920.1|7927.5|7921|7924.5|7918|74
1751492700000|2025-07-02 21:45:00|7927.1|7920.6|7924.8|7918.3|7927.4|7920.9|7924.7|7918.2|109
1751493000000|2025-07-02 21:50:00|7924.7|7918.2|7925.7|7919.2|7927.3|7920.8|7924.6|7918.1|55
1751493300000|2025-07-02 21:55:00|7920.7|7914.2|7920.5|7914|7920.7|7914.2|7920.5|7914|4
1751493600000|2025-07-02 22:00:00|7920.6|7914.1|7922.1|7915.6|7925.1|7918.6|7920.5|7914|96
1751493900000|2025-07-02 22:05:00|7921.3|7916.3|7919.6|7914.6|7922.2|7917.2|7914.6|7909.6|96
1751494200000|2025-07-02 22:10:00|7920.2|7915.2|7917.9|7914.4|7922.3|7917.6|7917.9|7914.3|181
1751494500000|2025-07-02 22:15:00|7918.2|7914.7|7919.9|7917.5|7920.7|7918.3|7917.8|7914.7|255
1751494800000|2025-07-02 22:20:00|7919.7|7917.3|7918.6|7916.2|7920.5|7918.1|7918.2|7915.8|195
1751495100000|2025-07-02 22:25:00|7918.7|7916.3|7918.5|7916|7920.8|7918.4|7917.7|7915.3|177
1751495400000|2025-07-02 22:30:00|7918.3|7916.1|7919.8|7917.4|7920.1|7917.7|7917.6|7915.2|164
1751495700000|2025-07-02 22:35:00|7919.9|7917.5|7918.5|7916.1|7920.4|7918|7917.8|7915.4|166
1751496000000|2025-07-02 22:40:00|7918.3|7915.9|7918.2|7915.8|7920.4|7918|7918|7915.6|151
1751496300000|2025-07-02 22:45:00|7918.4|7916|7918.6|7916.2|7920.3|7917.9|7917.3|7914.9|162
1751496600000|2025-07-02 22:50:00|7918.9|7916.5|7920.1|7917.7|7922.1|7919.7|7918|7915.6|162
1751496900000|2025-07-02 22:55:00|7920.3|7917.9|7919.7|7917.3|7921.9|7919.5|7919.6|7917.2|102
1751497200000|2025-07-02 23:00:00|7919.6|7917.2|7919|7916.6|7919.8|7917.4|7918.9|7916.5|36
1751497500000|2025-07-02 23:05:00|7918.9|7916.5|7919.9|7917.5|7920.4|7918|7918.4|7916|95
1751497800000|2025-07-02 23:10:00|7919.7|7917.3|7918.2|7915.8|7920.1|7917.7|7917.9|7915.5|146
1751498100000|2025-07-02 23:15:00|7918.4|7916|7918|7915.6|7920.3|7917.9|7917.7|7915.3|136
1751498400000|2025-07-02 23:20:00|7918.2|7915.8|7919.6|7917.2|7920.2|7917.8|7918.1|7915.7|170
1751498700000|2025-07-02 23:25:00|7919.9|7917.5|7919|7916.6|7920.8|7918.4|7918.1|7915.7|164
1751499000000|2025-07-02 23:30:00|7919.3|7916.9|7919|7916.6|7920.6|7918.2|7918.3|7915.9|158
1751499300000|2025-07-02 23:35:00|7918.6|7916.2|7918.5|7916.1|7920.6|7918.2|7917.8|7915.4|175
1751499600000|2025-07-02 23:40:00|7918.4|7916|7918.8|7916.4|7920.3|7917.9|7918.2|7915.8|174
1751499900000|2025-07-02 23:45:00|7919.1|7916.7|7920.5|7918.1|7920.5|7918.1|7916.6|7914.2|191
1751500200000|2025-07-02 23:50:00|7920.4|7918|7918.2|7915.8|7920.8|7918.4|7917.5|7915.1|144
1751500500000|2025-07-02 23:55:00|7918.3|7915.9|7919.4|7917|7919.8|7917.4|7917.1|7914.7|185
1751500800000|2025-07-03 00:00:00|7919.6|7917.2|7916.8|7914.4|7920|7917.6|7916|7913.6|145
1751501100000|2025-07-03 00:05:00|7916.9|7914.5|7919.3|7916.9|7919.4|7917|7916.1|7913.7|125
1751501400000|2025-07-03 00:10:00|7919.2|7916.8|7918.3|7915.9|7919.3|7916.9|7915.6|7913.2|180
1751501700000|2025-07-03 00:15:00|7918.2|7915.8|7915.1|7912.7|7918.5|7916.1|7912.7|7910.3|353
1751502000000|2025-07-03 00:20:00|7915.2|7912.8|7916.4|7914|7916.7|7914.3|7912.6|7910.2|297
1751502300000|2025-07-03 00:25:00|7916.3|7913.9|7914.5|7913|7917.5|7915.6|7914.1|7911.7|190
1751502600000|2025-07-03 00:30:00|7914.4|7912.9|7916.7|7915.2|7917.8|7915.6|7914.3|7912.1|245
1751502900000|2025-07-03 00:35:00|7916.5|7915|7914.7|7913.2|7917.2|7915.7|7913.9|7911.7|262
1751503200000|2025-07-03 00:40:00|7914.6|7913.1|7913.6|7912.1|7915.6|7913.7|7912.3|7910.8|267
1751503500000|2025-07-03 00:45:00|7913.7|7912.2|7914.6|7912.2|7915.3|7912.9|7912.7|7910.3|220
1751503800000|2025-07-03 00:50:00|7914.4|7912|7913.3|7910.9|7914.9|7912.5|7912.4|7910|325
1751504100000|2025-07-03 00:55:00|7913.2|7910.8|7914.1|7911.7|7915.4|7913|7913|7910.6|191
1751504400000|2025-07-03 01:00:00|7914|7911.6|7912.6|7910.2|7914.5|7912.1|7911.6|7909.2|107
1751504700000|2025-07-03 01:05:00|7912.7|7910.3|7914.5|7912.1|7915.5|7913.1|7912.4|7910|153
1751505000000|2025-07-03 01:10:00|7914.4|7912|7912.2|7909.8|7914.4|7912|7911.1|7908.7|206
1751505300000|2025-07-03 01:15:00|7912.1|7909.7|7911.9|7909.5|7913.5|7911.1|7911.3|7908.9|212
1751505600000|2025-07-03 01:20:00|7912.1|7909.7|7911.8|7909.4|7913.9|7911.5|7911|7908.6|229
1751505900000|2025-07-03 01:25:00|7912|7909.6|7911.2|7908.8|7913.7|7911.3|7910.9|7908.5|191
1751506200000|2025-07-03 01:30:00|7911|7908.6|7913|7910.6|7913.9|7911.5|7910.9|7908.5|376
1751506500000|2025-07-03 01:35:00|7912.9|7910.5|7910.5|7908.1|7913.3|7910.9|7910.5|7908.1|272
1751506800000|2025-07-03 01:40:00|7910.7|7908.3|7911.1|7908.7|7912.9|7911|7910.6|7908.2|212
1751507100000|2025-07-03 01:45:00|7911|7908.6|7910.9|7909.4|7913.2|7911.1|7910.2|7908.1|209
1751507400000|2025-07-03 01:50:00|7910.8|7909.3|7911.3|7909.8|7913.5|7911.1|7910.3|7908.2|228
1751507700000|2025-07-03 01:55:00|7911.2|7909.7|7911.1|7909.6|7913|7910.8|7910.7|7908.3|202
1751508000000|2025-07-03 02:00:00|7911|7909.5|7911.3|7908.9|7911.6|7910|7910.8|7908.4|102
1751508300000|2025-07-03 02:05:00|7911.1|7909.6|7913.9|7912.4|7915.3|7912.9|7910.9|7908.8|154
1751508600000|2025-07-03 02:10:00|7914.5|7913|7914.6|7913.1|7916.4|7914.1|7913.4|7911.2|218
1751508900000|2025-07-03 02:15:00|7914.7|7913.2|7916.1|7914.6|7916.5|7915|7913.6|7912.1|165
1751509200000|2025-07-03 02:20:00|7916.3|7914.8|7917.2|7915.7|7918.2|7916.2|7915.6|7913.2|216
1751509500000|2025-07-03 02:25:00|7917.3|7915.8|7917.6|7916.1|7919.3|7916.9|7916.6|7914.5|191
1751509800000|2025-07-03 02:30:00|7917.4|7915.9|7917.4|7915.9|7918.9|7917.4|7915.3|7913.3|199
1751510100000|2025-07-03 02:35:00|7917.3|7915.8|7914.4|7912|7917.4|7915.9|7913|7910.6|227
1751510400000|2025-07-03 02:40:00|7914.6|7912.2|7915.2|7912.8|7916.6|7914.2|7913.4|7911.4|206
1751510700000|2025-07-03 02:45:00|7914.9|7912.5|7914.4|7912.9|7915.5|7913.8|7913.8|7911.4|159
1751511000000|2025-07-03 02:50:00|7914.5|7913|7915.1|7913.6|7916.5|7914.1|7914.1|7911.8|206
1751511300000|2025-07-03 02:55:00|7914.9|7913.4|7915.9|7914.4|7916.8|7914.5|7914.1|7912.2|135
1751511600000|2025-07-03 03:00:00|7916|7914.5|7916.7|7914.3|7916.8|7914.5|7915.5|7913.9|54
1751511900000|2025-07-03 03:05:00|7916.8|7914.4|7916.4|7914.9|7918.2|7916|7916|7914.4|67
1751512200000|2025-07-03 03:10:00|7917.2|7914.8|7917|7915.5|7917.9|7915.6|7916.6|7914.8|35
1751512500000|2025-07-03 03:15:00|7917.8|7915.4|7916.9|7915.4|7917.8|7915.7|7916.4|7914.9|94
1751512800000|2025-07-03 03:20:00|7917|7915.5|7918.3|7915.9|7918.4|7916.1|7916.8|7915.3|27
1751513100000|2025-07-03 03:25:00|7918.4|7916|7917.8|7916.3|7918.5|7916.5|7917.5|7915.8|28
1751513400000|2025-07-03 03:30:00|7917.9|7916.4|7917.4|7915.9|7918.3|7916.6|7917.2|7915.6|40
1751513700000|2025-07-03 03:35:00|7917.3|7915.8|7919.6|7918.1|7919.7|7918.2|7917.2|7915.7|75
1751514000000|2025-07-03 03:40:00|7919.5|7918|7918.5|7917|7920.3|7918.4|7918.5|7917|93
1751514300000|2025-07-03 03:45:00|7919.5|7917.1|7918.5|7917|7919.5|7917.1|7917.3|7915.8|50
1751514600000|2025-07-03 03:50:00|7918.6|7917.1|7920|7917.6|7920.9|7918.5|7918.6|7917.1|90
1751514900000|2025-07-03 03:55:00|7920.1|7917.7|7919.3|7916.9|7920.1|7917.7|7918.1|7916.6|65
1751515200000|2025-07-03 04:00:00|7919.2|7916.8|7919.7|7917.3|7919.9|7917.7|7917.9|7916.4|60
1751515500000|2025-07-03 04:05:00|7919.8|7917.4|7919.4|7917|7919.8|7917.4|7917.9|7916.4|50
1751515800000|2025-07-03 04:10:00|7919.3|7916.9|7918.2|7916.7|7919.4|7917.3|7918.2|7916.7|73
1751516100000|2025-07-03 04:15:00|7918.3|7916.8|7918.8|7917.3|7919.4|7917.4|7918.2|7916.3|70
1751516400000|2025-07-03 04:20:00|7918.7|7917.2|7918.8|7916.4|7919.5|7917.3|7917.7|7916|81
1751516700000|2025-07-03 04:25:00|7918|7916.5|7918.9|7917.4|7919.3|7917.4|7917.9|7916.3|185
1751517000000|2025-07-03 04:30:00|7918.8|7917.3|7920.1|7917.7|7920.2|7917.8|7918.5|7917|98
1751517300000|2025-07-03 04:35:00|7919.9|7917.5|7918.8|7917.3|7920.6|7918.3|7918.7|7917.1|161
1751517600000|2025-07-03 04:40:00|7918.9|7917.4|7921.6|7919.2|7921.7|7919.3|7918.9|7917.4|133
1751517900000|2025-07-03 04:45:00|7921.7|7919.3|7919.9|7918.4|7921.7|7919.3|7919.7|7917.7|94
1751518200000|2025-07-03 04:50:00|7920|7918.5|7921.6|7919.2|7921.8|7919.4|7919.9|7918.3|103
1751518500000|2025-07-03 04:55:00|7921.7|7919.3|7920.1|7918.6|7921.8|7919.4|7920.1|7918.4|128
1751518800000|2025-07-03 05:00:00|7920|7918.5|7920.2|7918.7|7921.3|7919.1|7919.8|7918.2|73
1751519100000|2025-07-03 05:05:00|7920|7918.5|7920.1|7918.6|7921.2|7919|7919.8|7918.3|45
1751519400000|2025-07-03 05:10:00|7920.2|7918.7|7921.4|7919.9|7922|7919.9|7920.1|7918.6|84
1751519700000|2025-07-03 05:15:00|7921.3|7919.8|7921|7919.5|7923.1|7920.9|7919.8|7917.4|520
1751520000000|2025-07-03 05:20:00|7920.9|7919.4|7920.5|7919|7923.4|7921|7920.5|7918.1|1220
1751520300000|2025-07-03 05:25:00|7920.6|7919.1|7920.9|7919.4|7922.5|7920.3|7919.5|7917.2|1469
1751520600000|2025-07-03 05:30:00|7920.8|7919.3|7919.8|7918.3|7922.5|7920.1|7919.5|7917.2|1494
1751520900000|2025-07-03 05:35:00|7919.9|7918.4|7921.6|7920.1|7923|7920.9|7919.5|7917.1|1588
1751521200000|2025-07-03 05:40:00|7921.4|7919.9|7921.4|7919.9|7923.3|7920.9|7919.2|7917.7|1509
1751521500000|2025-07-03 05:45:00|7921.5|7920|7919.5|7918|7921.9|7920|7919.4|7917.9|221
1751521800000|2025-07-03 05:50:00|7919.4|7917.9|7919.2|7917.7|7920|7918.2|7918.6|7917.1|78
1751522100000|2025-07-03 05:55:00|7919|7917.5|7919.6|7918.1|7920.7|7919.2|7918.6|7917.1|173
1751522400000|2025-07-03 06:00:00|7919.4|7917.9|7914.7|7913.2|7920|7918.3|7914.4|7912.9|171
1751522700000|2025-07-03 06:05:00|7914.5|7913|7914.4|7912|7916|7914|7913.5|7911.1|150
1751523000000|2025-07-03 06:10:00|7914.3|7911.9|7916.4|7914|7916.5|7914.1|7914.1|7911.7|105
1751523300000|2025-07-03 06:15:00|7916.3|7913.9|7916.4|7914|7917.8|7915.4|7916.2|7913.8|85
1751523600000|2025-07-03 06:20:00|7916.5|7914.1|7919.2|7916.8|7920.6|7918.2|7916.1|7913.7|88
1751523900000|2025-07-03 06:25:00|7919.1|7916.7|7919.4|7915.3|7920.1|7917.7|7917.7|7915.3|143
1751524200000|2025-07-03 06:30:00|7918.7|7915.1|7914.6|7912.2|7918.8|7916.4|7913.9|7908.9|264
1751524500000|2025-07-03 06:35:00|7914.5|7912.1|7911.2|7909.7|7914.5|7912.1|7910.4|7908.6|155
1751524800000|2025-07-03 06:40:00|7911.5|7910|7912.5|7911|7914.1|7912.1|7911.2|7909.7|161
1751525100000|2025-07-03 06:45:00|7912.3|7910.8|7909.8|7908.3|7912.7|7911.2|7907.4|7905|212
1751525400000|2025-07-03 06:50:00|7909.9|7908.4|7907.6|7906.1|7910|7908.5|7906.8|7905.3|128
1751525700000|2025-07-03 06:55:00|7907.5|7906|7902.3|7900.8|7907.6|7906.1|7901.2|7899.4|199
1751526000000|2025-07-03 07:00:00|7902.5|7901|7903.5|7902|7904.6|7902.2|7901.2|7898.8|208
1751526300000|2025-07-03 07:05:00|7903.6|7902.1|7905|7903.5|7905.6|7903.6|7902.8|7900.5|191
1751526600000|2025-07-03 07:10:00|7904.9|7903.4|7904.5|7903|7906.3|7903.9|7901.4|7899|298
1751526900000|2025-07-03 07:15:00|7904.7|7903.2|7909.3|7907.8|7911|7909.3|7904.4|7902.8|315
1751527200000|2025-07-03 07:20:00|7909.5|7908|7908.5|7906.1|7909.6|7908.1|7906.5|7904.1|278
1751527500000|2025-07-03 07:25:00|7908.7|7906.3|7909.5|7908|7910.8|7908.4|7907.4|7905|293
1751527800000|2025-07-03 07:30:00|7909.4|7907.9|7906.8|7905.3|7910.9|7908.6|7906.6|7905.1|300
1751528100000|2025-07-03 07:35:00|7906.9|7905.4|7912.4|7910.9|7912.5|7911|7906.7|7904.4|270
1751528400000|2025-07-03 07:40:00|7913.1|7910.7|7911.5|7910|7913.5|7911.2|7909.5|7908|293
1751528700000|2025-07-03 07:45:00|7911|7909.5|7912.7|7911.2|7913.4|7911.7|7910.6|7908.7|310
1751529000000|2025-07-03 07:50:00|7912.8|7911.3|7914|7911.6|7914.4|7912|7909.9|7908.1|309
1751529300000|2025-07-03 07:55:00|7913.9|7911.5|7916.4|7914|7917.2|7914.9|7913|7910.6|239
1751529600000|2025-07-03 08:00:00|7916.5|7914.1|7915.9|7913.5|7917.3|7915.2|7914.2|7912.7|206
1751529900000|2025-07-03 08:05:00|7916|7913.6|7912.9|7910.5|7916.1|7914.1|7912.6|7910.2|177
1751530200000|2025-07-03 08:10:00|7912.7|7910.3|7912.9|7910.5|7914.7|7912.9|7910.5|7908.1|271
1751530500000|2025-07-03 08:15:00|7913|7910.6|7911.3|7908.9|7913.3|7910.9|7910.2|7907.8|235
1751530800000|2025-07-03 08:20:00|7911.5|7909.1|7915.5|7913.1|7915.8|7913.4|7910.6|7908.2|245
1751531100000|2025-07-03 08:25:00|7915.6|7913.2|7914.8|7912.4|7917.7|7915.3|7914.2|7911.8|268
1751531400000|2025-07-03 08:30:00|7914.7|7912.3|7917.2|7914.8|7917.6|7915.2|7914.1|7911.7|250
1751531700000|2025-07-03 08:35:00|7916.9|7914.5|7917.4|7915|7919.7|7917.3|7915.6|7913.2|268
1751532000000|2025-07-03 08:40:00|7917.5|7915.1|7917|7914.6|7919.3|7916.9|7916|7913.6|207
1751532300000|2025-07-03 08:45:00|7916.9|7914.5|7916.9|7914.5|7918.9|7916.5|7916.5|7914.1|205
1751532600000|2025-07-03 08:50:00|7917.2|7914.8|7918.8|7917.3|7920.8|7918.4|7917.2|7914.8|269
1751532900000|2025-07-03 08:55:00|7918.9|7917.4|7920.3|7918.8|7921.1|7919.1|7917.8|7916.3|241
1751533200000|2025-07-03 09:00:00|7920.2|7918.7|7921|7919.5|7922.2|7920.2|7920|7918.5|176
1751533500000|2025-07-03 09:05:00|7920.9|7919.4|7921.6|7920.1|7922.9|7920.5|7920.6|7919|183
1751533800000|2025-07-03 09:10:00|7921.7|7920.2|7923.9|7922.4|7924.1|7922.5|7920.9|7918.6|235
1751534100000|2025-07-03 09:15:00|7923.8|7922.3|7922.5|7920.1|7925|7922.6|7921.3|7919.7|237
1751534400000|2025-07-03 09:20:00|7922.3|7920.8|7926.4|7924.9|7927.7|7925.9|7922.2|7920.3|256
1751534700000|2025-07-03 09:25:00|7926.6|7925.1|7926.3|7924.8|7928.1|7926.6|7925.6|7923.6|217
1751535000000|2025-07-03 09:30:00|7926.7|7924.3|7928.3|7926.8|7929.8|7927.4|7925.3|7923.8|232
1751535300000|2025-07-03 09:35:00|7928.4|7926.9|7926.6|7925.1|7929.1|7926.9|7925.6|7924|234
1751535600000|2025-07-03 09:40:00|7926.5|7925|7925.7|7924.2|7926.6|7925.1|7922.8|7921.3|252
1751535900000|2025-07-03 09:45:00|7925.6|7924.1|7925.7|7924.2|7926.9|7925|7924.2|7922|269
1751536200000|2025-07-03 09:50:00|7925.9|7924.4|7927.4|7925.9|7928.4|7926.9|7925.4|7923.5|221
1751536500000|2025-07-03 09:55:00|7927.5|7926|7928.2|7926.7|7928.9|7927.4|7925.9|7924.4|202
1751536800000|2025-07-03 10:00:00|7929|7926.6|7926.1|7924.6|7929.1|7926.8|7925.8|7924.2|166
1751537100000|2025-07-03 10:05:00|7926|7924.5|7927.4|7925.9|7928.4|7926.1|7926|7924.2|169
1751537400000|2025-07-03 10:10:00|7927.5|7926|7928.4|7926.9|7931.2|7928.9|7926.3|7924.6|231
1751537700000|2025-07-03 10:15:00|7928.5|7927|7926.9|7925.4|7929.1|7927.4|7925.9|7923.5|267
1751538000000|2025-07-03 10:20:00|7926.8|7925.3|7925.2|7923.7|7927.4|7925.9|7924.3|7922.8|183
1751538300000|2025-07-03 10:25:00|7925.1|7923.6|7922.2|7920.7|7926.8|7925.2|7921.9|7920.4|259
1751538600000|2025-07-03 10:30:00|7922.3|7920.8|7922.2|7920.7|7924.1|7922.6|7921.4|7919.9|245
1751538900000|2025-07-03 10:35:00|7922.3|7920.8|7922.9|7921.4|7923.7|7922.2|7920.7|7918.3|204
1751539200000|2025-07-03 10:40:00|7923.1|7921.6|7923.5|7922|7924.5|7922.2|7922.1|7919.9|205
1751539500000|2025-07-03 10:45:00|7923.4|7921.9|7920.3|7918.8|7923.4|7921.9|7919.8|7917.4|232
1751539800000|2025-07-03 10:50:00|7920.2|7918.7|7923.5|7922|7923.5|7922|7920.1|7918.6|240
1751540100000|2025-07-03 10:55:00|7923.4|7921.9|7926.5|7925|7926.8|7925.3|7921.8|7920.3|267
1751540400000|2025-07-03 11:00:00|7926.3|7924.8|7924.4|7922|7927.3|7925.5|7924.4|7922|138
1751540700000|2025-07-03 11:05:00|7924.6|7922.2|7928.7|7926.3|7928.8|7926.4|7924.6|7922.2|106
1751541000000|2025-07-03 11:10:00|7928.6|7926.2|7930.5|7928.1|7930.6|7928.2|7927.1|7924.7|151
1751541300000|2025-07-03 11:15:00|7930.4|7928|7930.3|7927.9|7931.4|7929|7929.5|7927.1|79
1751541600000|2025-07-03 11:20:00|7930.4|7928|7930|7927.6|7930.9|7928.5|7929.6|7927.2|102
1751541900000|2025-07-03 11:25:00|7929.9|7927.5|7929.5|7927.1|7931|7928.6|7929.3|7926.9|133
1751542200000|2025-07-03 11:30:00|7929.6|7927.2|7930.5|7928.1|7931.8|7929.4|7928.7|7926.3|164
1751542500000|2025-07-03 11:35:00|7930.6|7928.2|7932.2|7929.8|7933|7930.6|7930.1|7927.7|115
1751542800000|2025-07-03 11:40:00|7932.3|7929.9|7934.6|7932.2|7934.8|7932.5|7931.9|7929.5|80
1751543100000|2025-07-03 11:45:00|7934.7|7932.3|7937.9|7935.5|7937.9|7935.7|7934.6|7932.2|101
1751543400000|2025-07-03 11:50:00|7937.7|7935.3|7938|7935.6|7938.5|7936.1|7937|7934.7|160
1751543700000|2025-07-03 11:55:00|7938.1|7935.7|7936.2|7933.8|7939.2|7936.8|7935.3|7932.9|247
1751544000000|2025-07-03 12:00:00|7936.1|7933.7|7934.6|7932.2|7936.5|7934.1|7934.2|7931.8|192
1751544300000|2025-07-03 12:05:00|7934.7|7932.3|7938.6|7936.2|7938.6|7936.2|7934.6|7932.2|122
1751544600000|2025-07-03 12:10:00|7938.4|7936|7936.2|7933.8|7940.6|7938.2|7933.9|7931.5|654
1751544900000|2025-07-03 12:15:00|7936.3|7933.9|7935.4|7933|7937.8|7935.4|7933.4|7931|1366
1751545200000|2025-07-03 12:20:00|7935.1|7932.7|7934.5|7932.1|7936.1|7933.7|7932.3|7929.9|1655
1751545500000|2025-07-03 12:25:00|7934.6|7932.2|7935.6|7930.6|7937.9|7933.6|7931.4|7929|1641
1751545800000|2025-07-03 12:30:00|7935.5|7930.5|7975.4|7973|7977.7|7974.6|7935.5|7930.5|2679
1751546100000|2025-07-03 12:35:00|7975.1|7972.7|7968.4|7966.9|7976.5|7974.1|7963.6|7962.1|2630
1751546400000|2025-07-03 12:40:00|7968.5|7967|7974.9|7973.4|7977.5|7975.5|7962.7|7960.3|2211
1751546700000|2025-07-03 12:45:00|7975|7973.5|7983|7981.5|7983.9|7982.4|7975|7973.5|2080
1751547000000|2025-07-03 12:50:00|7982.9|7981.4|7983.6|7982.1|7987.9|7986.4|7981.2|7979.3|2094
1751547300000|2025-07-03 12:55:00|7983.4|7981.9|7975.7|7974.2|7984.9|7983.4|7974.2|7971.8|2111
1751547600000|2025-07-03 13:00:00|7976.2|7973.8|7971.5|7969.1|7977.8|7975.7|7966.3|7964.5|2131
1751547900000|2025-07-03 13:05:00|7971.2|7968.8|7970.2|7968.7|7974.4|7972.3|7968.7|7966.3|1992
1751548200000|2025-07-03 13:10:00|7970.8|7969.3|7968.7|7967.2|7974.1|7971.7|7967.1|7964.7|1986
1751548500000|2025-07-03 13:15:00|7969.2|7966.8|7962.4|7960.9|7969.3|7966.9|7957.8|7955.4|1962
1751548800000|2025-07-03 13:20:00|7962.6|7961.1|7960.5|7959|7964.9|7962.5|7958.9|7957.3|1935
1751549100000|2025-07-03 13:25:00|7960.4|7958.9|7958.2|7956.7|7964.7|7962.6|7957.4|7955.8|1826
1751549400000|2025-07-03 13:30:00|7958|7956.5|7961.8|7959.4|7963.6|7961.2|7956.7|7954.6|1971
1751549700000|2025-07-03 13:35:00|7961.5|7959.1|7959.8|7957.4|7964.7|7962.8|7959.2|7957.4|968
1751550000000|2025-07-03 13:40:00|7959.7|7957.3|7954|7951.6|7959.8|7957.4|7953.4|7951.2|471
1751550300000|2025-07-03 13:45:00|7953.6|7951.2|7955.3|7953.8|7957|7954.6|7952.3|7949.9|444
1751550600000|2025-07-03 13:50:00|7955.4|7953.9|7945.5|7944|7957|7954.7|7944.7|7942.8|379
1751550900000|2025-07-03 13:55:00|7945.3|7943.8|7948.2|7943.2|7950.4|7946.7|7942.3|7940.2|320
1751551200000|2025-07-03 14:00:00|7948.5|7943.5|7950.1|7948.6|7950.5|7948.7|7939.2|7936.8|532
1751551500000|2025-07-03 14:05:00|7950.2|7948.7|7951|7949.5|7951.9|7950.4|7946.8|7945.3|504
1751551800000|2025-07-03 14:10:00|7951.1|7949.6|7952.9|7951.4|7953|7951.5|7947|7945.5|485
1751552100000|2025-07-03 14:15:00|7953.1|7951.6|7957.7|7956.2|7958.9|7957.4|7952.8|7951.1|463
1751552400000|2025-07-03 14:20:00|7957.8|7956.3|7959.6|7958.1|7960.6|7959.1|7956.6|7955.1|388
1751552700000|2025-07-03 14:25:00|7959.7|7958.2|7954.6|7952.2|7960.2|7958.7|7951.4|7949|475
1751553000000|2025-07-03 14:30:00|7954.5|7952.1|7958.4|7956.9|7960.8|7958.5|7952.2|7950.7|440
1751553300000|2025-07-03 14:35:00|7958.7|7957.2|7959|7957.5|7961|7959.4|7955.4|7953|455
1751553600000|2025-07-03 14:40:00|7959.2|7957.7|7960.3|7958.8|7967.4|7965.1|7959|7957.5|513
1751553900000|2025-07-03 14:45:00|7960.4|7958.9|7956.7|7955.2|7962|7960.3|7956.3|7954.8|422
1751554200000|2025-07-03 14:50:00|7956.8|7955.3|7960.3|7958.8|7961.4|7959.9|7954.1|7952.4|540
1751554500000|2025-07-03 14:55:00|7960.2|7958.7|7961.1|7959.6|7962.4|7960.1|7956.2|7954.1|457
1751554800000|2025-07-03 15:00:00|7961.5|7960|7965.5|7964|7965.7|7964.2|7961|7959.4|442
1751555100000|2025-07-03 15:05:00|7965.6|7964.1|7962.9|7960.5|7967.8|7965.4|7960.6|7959.1|352
1751555400000|2025-07-03 15:10:00|7963|7960.6|7956.2|7953.8|7963.9|7961.7|7954.4|7952|387
1751555700000|2025-07-03 15:15:00|7956.3|7953.9|7958.7|7957.2|7960.6|7958.2|7953.9|7951.7|299
1751556000000|2025-07-03 15:20:00|7958.6|7957.1|7952.6|7951.1|7958.6|7957.1|7952.3|7949.9|320
1751556300000|2025-07-03 15:25:00|7952.4|7950.9|7950.3|7947.9|7954.6|7952.2|7950.3|7947.9|335
1751556600000|2025-07-03 15:30:00|7950.1|7947.7|7951.5|7950|7953.9|7951.5|7949|7946.8|289
1751556900000|2025-07-03 15:35:00|7951.8|7950.3|7954.2|7952.7|7955.2|7953.3|7950.4|7948.9|287
1751557200000|2025-07-03 15:40:00|7954.1|7952.6|7954.8|7952.4|7958.1|7955.7|7952.4|7950|349
1751557500000|2025-07-03 15:45:00|7954.7|7952.3|7955.5|7953.1|7957.1|7954.7|7952.1|7949.7|395
1751557800000|2025-07-03 15:50:00|7955.7|7953.3|7955.9|7953.5|7957.3|7954.9|7954|7951.6|363
1751558100000|2025-07-03 15:55:00|7956.1|7953.7|7953.1|7951.6|7957.1|7954.8|7953|7951.5|278
1751558400000|2025-07-03 16:00:00|7953.2|7951.7|7953.5|7951.1|7955.3|7953.3|7951.6|7949.2|235
1751558700000|2025-07-03 16:05:00|7953.6|7951.2|7955.2|7952.8|7955.4|7953|7952.5|7950.1|217
1751559000000|2025-07-03 16:10:00|7955.1|7952.7|7952.5|7950.1|7956.3|7953.9|7951.4|7949|301
1751559300000|2025-07-03 16:15:00|7952.4|7950|7956.1|7953.7|7957.8|7955.4|7952.4|7950|219
1751559600000|2025-07-03 16:20:00|7956|7953.6|7958.9|7956.5|7960.2|7957.8|7955.7|7953.3|273
1751559900000|2025-07-03 16:25:00|7958.7|7956.3|7959.5|7957.1|7961.7|7959.3|7958.3|7955.9|242
1751560200000|2025-07-03 16:30:00|7959.6|7957.2|7959.9|7958.4|7962.4|7960.8|7959.2|7956.8|228
1751560500000|2025-07-03 16:35:00|7960|7958.5|7960.8|7959.3|7961.9|7959.9|7958.7|7957.2|219
1751560800000|2025-07-03 16:40:00|7960.9|7959.4|7960.4|7958|7962.1|7959.9|7959.2|7957.1|267
1751561100000|2025-07-03 16:45:00|7960.2|7957.8|7958.5|7956.1|7960.9|7959.4|7957.9|7956.1|258
1751561400000|2025-07-03 16:50:00|7958.3|7955.9|7958|7955.6|7960|7957.6|7955.9|7953.5|312
1751561700000|2025-07-03 16:55:00|7958.1|7955.7|7954.8|7952.4|7958.1|7955.7|7954|7951.6|247
1751562000000|2025-07-03 17:00:00|7954.9|7952.5|7954.2|7951.8|7955.8|7953.4|7953|7950.6|137
1751562300000|2025-07-03 17:05:00|7954.3|7951.9|7953.1|7950.7|7954.9|7952.5|7952.1|7949.7|146
1751562600000|2025-07-03 17:10:00|7953.4|7951|7954.8|7952.4|7955.5|7953.1|7952.3|7949.9|222
1751562900000|2025-07-03 17:15:00|7954.9|7952.5|7953.5|7951.1|7955.1|7952.7|7952|7949.6|255
1751563200000|2025-07-03 17:20:00|7953.6|7951.2|7951.6|7949.2|7954.3|7951.9|7951|7948.6|242
1751563500000|2025-07-03 17:25:00|7951.4|7949|7951.7|7949.3|7953.4|7951|7950.6|7948.2|254
1751563800000|2025-07-03 17:30:00|7951.6|7949.2|7954.9|7952.5|7955.3|7952.9|7951|7948.6|273
1751564100000|2025-07-03 17:35:00|7955|7952.6|7954.6|7952.2|7956.6|7954.2|7953.5|7951.1|173
1751564400000|2025-07-03 17:40:00|7954.5|7952.1|7957.7|7955.3|7957.9|7955.5|7954.3|7951.9|185
1751564700000|2025-07-03 17:45:00|7957.8|7955.4|7958.1|7955.7|7958.7|7956.3|7955.7|7953.3|202
1751565000000|2025-07-03 17:50:00|7958.3|7955.9|7956|7953.6|7958.8|7956.4|7955.6|7953.2|221
1751565300000|2025-07-03 17:55:00|7955.9|7953.5|7957.5|7956|7959|7956.6|7955.9|7953.5|130
1751565600000|2025-07-03 18:00:00|7958.1|7956.6|7958.5|7956.1|7960.1|7957.7|7958.1|7956.1|180
1751565900000|2025-07-03 18:05:00|7958.9|7956.5|7958.3|7955.9|7959.4|7957|7956.2|7953.8|152
1751566200000|2025-07-03 18:10:00|7958.4|7956|7956.4|7954|7958.5|7956.1|7955.7|7953.3|161
1751566500000|2025-07-03 18:15:00|7956.1|7953.7|7958.3|7955.9|7958.4|7956|7955|7952.6|201
1751566800000|2025-07-03 18:20:00|7958.1|7955.7|7958.2|7955.8|7960|7957.6|7956.4|7954|225
1751567100000|2025-07-03 18:25:00|7958.1|7955.7|7957.8|7955.4|7960.3|7957.9|7957.4|7955|187
1751567400000|2025-07-03 18:30:00|7957.7|7955.3|7959.2|7956.8|7959.7|7957.3|7956.7|7954.3|193
1751567700000|2025-07-03 18:35:00|7959.3|7956.9|7958.5|7956.1|7959.6|7957.2|7956.3|7953.9|218
1751568000000|2025-07-03 18:40:00|7958.2|7955.8|7960|7957.6|7960.9|7958.5|7957.8|7955.4|245
1751568300000|2025-07-03 18:45:00|7960.2|7957.8|7959.7|7957.3|7961.2|7958.8|7958.8|7956.4|235
1751568600000|2025-07-03 18:50:00|7959.9|7957.5|7959.1|7956.7|7961.2|7958.8|7958.5|7956.1|187
1751568900000|2025-07-03 18:55:00|7959.3|7956.9|7961.8|7959.4|7962.2|7960.7|7958.6|7956.2|194
1751569200000|2025-07-03 19:00:00|7961.7|7959.3|7964.3|7961.9|7965.5|7963.1|7961.3|7958.9|111
1751569500000|2025-07-03 19:05:00|7964.4|7962|7962.9|7960.5|7964.4|7962|7962.3|7959.9|182
1751569800000|2025-07-03 19:10:00|7962.8|7960.4|7961.9|7959.5|7964.2|7961.8|7960.5|7958.1|232
1751570100000|2025-07-03 19:15:00|7962|7959.6|7958.7|7956.3|7962.1|7959.7|7957.9|7955.5|308
1751570400000|2025-07-03 19:20:00|7958.9|7956.5|7958.7|7956.3|7959.3|7956.9|7956.7|7954.3|181
1751570700000|2025-07-03 19:25:00|7958.6|7956.2|7957.8|7955.4|7958.9|7956.5|7957|7954.6|166
1751571000000|2025-07-03 19:30:00|7957.5|7955.1|7958.7|7956.3|7959.4|7957|7957|7954.6|197
1751571300000|2025-07-03 19:35:00|7958.6|7956.2|7958.2|7955.8|7959.3|7956.9|7956.5|7954.1|233
1751571600000|2025-07-03 19:40:00|7958|7955.6|7956.3|7953.9|7958.8|7956.4|7956.1|7953.7|130
1751571900000|2025-07-03 19:45:00|7956.2|7953.8|7956.2|7953.8|7958.5|7956.1|7955.8|7953.4|148
1751572200000|2025-07-03 19:50:00|7956.3|7953.9|7956.5|7954.1|7957.3|7954.9|7954.3|7951.9|195
1751572500000|2025-07-03 19:55:00|7956.4|7954|7959.1|7956.7|7959.3|7956.9|7955.3|7952.9|131
1751572800000|2025-07-03 20:00:00|7959.2|7956.8|7958.2|7955.8|7960.1|7957.7|7958|7955.6|99
1751573100000|2025-07-03 20:05:00|7958.1|7955.7|7958.1|7955.7|7958.5|7956.1|7957.1|7954.7|74
1751573400000|2025-07-03 20:10:00|7958.2|7955.8|7957|7954.6|7959.3|7956.9|7957|7954.6|247
1751573700000|2025-07-03 20:15:00|7957.1|7954.7|7957.9|7955.5|7958.3|7955.9|7955.9|7953.5|157
1751574000000|2025-07-03 20:20:00|7958|7955.6|7955.5|7953.1|7958.1|7955.7|7955|7952.6|196
1751574300000|2025-07-03 20:25:00|7955.3|7952.9|7955.8|7953.4|7957|7954.6|7954.6|7952.2|244
1751574600000|2025-07-03 20:30:00|7956|7953.6|7955.9|7953.5|7956.9|7954.5|7954.8|7952.4|191
1751574900000|2025-07-03 20:35:00|7956.2|7953.8|7954|7951.6|7956.8|7954.4|7953.5|7951.1|214
1751575200000|2025-07-03 20:40:00|7953.9|7951.5|7955.5|7953.1|7955.7|7953.3|7952.9|7950.5|278
1751575500000|2025-07-03 20:45:00|7955.4|7953|7957|7954.5|7958.7|7954.9|7953.5|7950.8|440
1751575800000|2025-07-03 20:50:00|7956.9|7954.7|7957.1|7953.9|7957.7|7954.7|7954.9|7952.2|322
1751576100000|2025-07-03 20:55:00|7957.5|7954.2|7953.4|7946.9|7959.6|7954.2|7953.2|7946.7|256
1751576700000|2025-07-03 21:05:00|7960.5|7954|7963.8|7957.3|7963.8|7957.3|7960|7953.5|31
1751577000000|2025-07-03 21:10:00|7963.7|7957.2|7954.2|7947.7|7964.2|7957.7|7954.2|7947.7|76
1751577300000|2025-07-03 21:15:00|7954.3|7947.8|7955.2|7948.7|7956.9|7950.4|7954.2|7947.7|63
1751577600000|2025-07-03 21:20:00|7954.5|7948|7955.8|7949.3|7956.9|7950.4|7954.4|7947.9|68
1751577900000|2025-07-03 21:25:00|7955.2|7948.7|7958.5|7952|7958.5|7952|7954.3|7947.8|84
1751578200000|2025-07-03 21:30:00|7958.6|7952.1|7952.6|7946.1|7958.6|7952.1|7952.5|7946|148
1751578500000|2025-07-03 21:35:00|7953.1|7946.6|7952.7|7946.2|7955.3|7948.8|7951.9|7945.4|234
1751578800000|2025-07-03 21:40:00|7952.6|7946.1|7955.3|7948.8|7957.5|7951|7951.6|7945.1|290
1751579100000|2025-07-03 21:45:00|7955.4|7948.9|7955.3|7948.8|7957.3|7950.8|7954.4|7947.9|234
1751579700000|2025-07-03 21:55:00|7956.7|7950.2|7957.2|7950.7|7957.2|7950.7|7956.2|7949.7|6
1751580000000|2025-07-03 22:00:00|7957.1|7950.6|7958.2|7951.7|7958.9|7952.4|7954.2|7947.7|119
1751580300000|2025-07-03 22:05:00|7957.5|7952.5|7959|7954|7959.1|7954.1|7956.5|7951.5|128
1751580600000|2025-07-03 22:10:00|7959.6|7954.6|7956.5|7951.5|7961|7956|7955|7950.1|241
1751580900000|2025-07-03 22:15:00|7956.4|7951.6|7955.7|7952.6|7959.2|7955.7|7955|7950.7|759
1751581200000|2025-07-03 22:20:00|7955.5|7952.4|7955.5|7953.1|7957.9|7955.1|7955.1|7952.3|443
1751581500000|2025-07-03 22:25:00|7955.7|7953.3|7957.3|7954.9|7957.8|7955.2|7955.1|7952.7|192
1751581800000|2025-07-03 22:30:00|7957.2|7954.8|7953.2|7950.8|7957.2|7954.8|7953.1|7950.7|266
1751582100000|2025-07-03 22:35:00|7953.1|7950.7|7953.6|7951.2|7955.6|7953.2|7953.1|7950.7|198
1751582400000|2025-07-03 22:40:00|7953.5|7951.1|7954.9|7952.5|7955.3|7952.9|7953|7950.6|159
1751582700000|2025-07-03 22:45:00|7955.1|7952.7|7954.2|7951.8|7955.3|7952.9|7952.8|7950.4|188
1751583000000|2025-07-03 22:50:00|7954.4|7952|7952.1|7949.7|7954.8|7952.4|7952|7949.6|175
1751583300000|2025-07-03 22:55:00|7952|7949.6|7950.9|7948.5|7953.5|7951.1|7950.9|7948.5|119
1751583600000|2025-07-03 23:00:00|7950.8|7948.4|7953|7950.6|7953|7950.6|7950.3|7947.9|50
1751583900000|2025-07-03 23:05:00|7953.1|7950.7|7952.1|7949.7|7953.7|7951.3|7950.2|7947.8|79
1751584200000|2025-07-03 23:10:00|7951.8|7949.4|7950.8|7948.4|7952.4|7950|7949.8|7947.4|139
1751584500000|2025-07-03 23:15:00|7951|7948.6|7951.2|7948.8|7951.7|7949.3|7949.4|7947|151
1751584800000|2025-07-03 23:20:00|7951.4|7949|7951.9|7949.5|7952.4|7950|7950.1|7947.7|161
1751585100000|2025-07-03 23:25:00|7951.7|7949.3|7949|7946.6|7951.7|7949.3|7948.9|7946.5|176
1751585400000|2025-07-03 23:30:00|7949.2|7946.8|7947.6|7945.2|7949.2|7946.8|7945.6|7943.2|237
1751585700000|2025-07-03 23:35:00|7947.3|7944.9|7946.2|7943.8|7948.6|7946.1|7945.3|7942.9|172
1751586000000|2025-07-03 23:40:00|7946.5|7944.1|7944|7941.6|7947.5|7945.1|7944|7941.6|219
1751586300000|2025-07-03 23:45:00|7944.4|7942|7946.3|7943.9|7946.8|7944.4|7944.1|7941.7|204
1751586600000|2025-07-03 23:50:00|7946.2|7943.8|7946.2|7943.8|7947|7944.6|7944|7941.6|275
1751586900000|2025-07-03 23:55:00|7946|7943.6|7944.6|7942.2|7946.5|7944.1|7942.4|7940|169
1751587200000|2025-07-04 00:00:00|7944.4|7942|7943.8|7941.4|7945|7942.6|7943.4|7941|220
1751587500000|2025-07-04 00:05:00|7944|7941.6|7944.9|7942.5|7945.8|7943.4|7942.8|7940.4|232
1751587800000|2025-07-04 00:10:00|7945.1|7942.7|7944.6|7942.2|7945.9|7943.5|7943|7940.6|349
1751588100000|2025-07-04 00:15:00|7944|7941.6|7942.7|7940.3|7944.3|7941.9|7940.8|7938.4|287
1751588400000|2025-07-04 00:20:00|7942.9|7940.5|7942.5|7940.1|7944.4|7942|7940.6|7938.2|333
1751588700000|2025-07-04 00:25:00|7942.8|7940.4|7945|7942.6|7945.8|7943.4|7942.2|7939.8|301
1751589000000|2025-07-04 00:30:00|7944.8|7942.4|7944.9|7942.5|7945.2|7942.8|7941.9|7939.5|320
1751589300000|2025-07-04 00:35:00|7944.7|7942.3|7943.5|7941.1|7945.3|7942.9|7942.6|7940.3|279
1751589600000|2025-07-04 00:40:00|7943.8|7941.4|7946.1|7943.7|7947.9|7945.5|7943.8|7941.4|234
1751589900000|2025-07-04 00:45:00|7945.8|7943.4|7946.5|7944.1|7947.4|7945|7944.8|7942.9|271
1751590200000|2025-07-04 00:50:00|7946.8|7944.4|7945.3|7943.8|7947.8|7945.4|7944.7|7942.3|346
1751590500000|2025-07-04 00:55:00|7945.4|7943.9|7943.8|7941.4|7947.5|7945.1|7943.8|7941.4|200
1751590800000|2025-07-04 01:00:00|7943.7|7941.3|7944.7|7943.2|7945.3|7943.6|7942.8|7940.4|139
1751591100000|2025-07-04 01:05:00|7944.5|7943|7946.3|7943.9|7946.3|7943.9|7942.7|7941.2|147
1751591400000|2025-07-04 01:10:00|7946.4|7944|7945.9|7943.5|7947.8|7945.5|7945.1|7942.7|228
1751591700000|2025-07-04 01:15:00|7945.7|7943.3|7945.1|7942.7|7946.4|7944|7942.9|7940.5|319
1751592000000|2025-07-04 01:20:00|7944.9|7942.5|7946.3|7943.9|7947|7944.6|7943.7|7941.7|250
1751592300000|2025-07-04 01:25:00|7946.5|7944.1|7947.5|7945.1|7948.4|7946|7944.8|7942.4|331
1751592600000|2025-07-04 01:30:00|7947.4|7945|7947|7944.6|7948.7|7946.3|7946.2|7943.9|266
1751592900000|2025-07-04 01:35:00|7946.9|7944.5|7947.3|7944.9|7949.6|7947.2|7946.6|7944.2|257
1751593200000|2025-07-04 01:40:00|7947.2|7944.8|7949.8|7948.3|7951.5|7949.1|7947.2|7944.8|254
1751593500000|2025-07-04 01:45:00|7949.6|7948.1|7948.6|7947.1|7950.9|7949.2|7947.9|7945.6|246
1751593800000|2025-07-04 01:50:00|7948.5|7947|7947.6|7946.1|7950.4|7948.1|7946.8|7945.3|234
1751594100000|2025-07-04 01:55:00|7947.7|7946.2|7948.7|7947.2|7952.1|7949.7|7947.7|7945.6|340
1751594400000|2025-07-04 02:00:00|7948.5|7947|7948.4|7946|7949.5|7947.2|7946.9|7945.3|206
1751594700000|2025-07-04 02:05:00|7948.5|7946.1|7948.6|7946.2|7949.6|7947.4|7946.8|7945.1|140
1751595000000|2025-07-04 02:10:00|7948.9|7946.5|7946.1|7943.7|7949.9|7947.5|7945.5|7943.1|213
1751595300000|2025-07-04 02:15:00|7945.6|7943.2|7945.1|7943.6|7947.7|7945.3|7943.3|7940.9|211
1751595600000|2025-07-04 02:20:00|7945|7943.5|7945.7|7943.3|7947.3|7944.9|7944|7941.7|184
1751595900000|2025-07-04 02:25:00|7945.8|7943.4|7944.7|7942.3|7946.6|7944.2|7944.1|7942.1|188
1751596200000|2025-07-04 02:30:00|7944.4|7942|7944.8|7942.4|7945.4|7943.1|7942.4|7940|245
1751596500000|2025-07-04 02:35:00|7944.6|7942.2|7944.2|7942.7|7946.2|7944|7943|7941.5|235
1751596800000|2025-07-04 02:40:00|7944.1|7942.6|7945|7942.6|7946.1|7943.7|7943|7940.6|214
1751597100000|2025-07-04 02:45:00|7945.1|7942.7|7944.4|7942|7945.7|7943.6|7943.4|7941|213
1751597400000|2025-07-04 02:50:00|7944.1|7941.7|7943.8|7942.3|7946.3|7943.9|7943.5|7941.2|242
1751597700000|2025-07-04 02:55:00|7943.7|7942.2|7944.8|7942.4|7945.1|7943.2|7942.7|7940.8|171
1751598000000|2025-07-04 03:00:00|7945|7942.6|7945.2|7942.8|7945.5|7943.6|7944.1|7942.2|128
1751598300000|2025-07-04 03:05:00|7945.3|7942.9|7945|7943.5|7946|7943.6|7944.4|7942.7|74
1751598600000|2025-07-04 03:10:00|7944.9|7943.4|7944.3|7942.8|7945.7|7943.4|7944.2|7942.7|49
1751598900000|2025-07-04 03:15:00|7944.1|7942.6|7940.9|7938.5|7944.1|7942.6|7939.4|7937.9|98
1751599200000|2025-07-04 03:20:00|7940.8|7938.4|7938.7|7936.3|7941.1|7939|7937.8|7936|81
1751599500000|2025-07-04 03:25:00|7938.6|7936.2|7938.6|7937.1|7939.5|7937.9|7937.5|7935.8|76
1751599800000|2025-07-04 03:30:00|7939.2|7936.8|7937.7|7935.3|7939.2|7937|7936.5|7935|95
1751600100000|2025-07-04 03:35:00|7937.6|7935.2|7936.3|7934.8|7938.9|7936.5|7936.2|7934.6|69
1751600400000|2025-07-04 03:40:00|7937.1|7934.7|7937.2|7935.7|7938.6|7936.2|7936.2|7934.7|73
1751600700000|2025-07-04 03:45:00|7937.4|7935.9|7937.3|7935.8|7938.1|7935.9|7936.4|7934.9|65
1751601000000|2025-07-04 03:50:00|7937.4|7935.9|7936.5|7935|7937.4|7935.9|7936.4|7934.7|47
1751601300000|2025-07-04 03:55:00|7936.6|7935.1|7938.4|7936.9|7939.1|7937.1|7936.6|7934.9|88
1751601600000|2025-07-04 04:00:00|7938.5|7937|7938.4|7936|7939.9|7937.8|7937.4|7935.9|80
1751601900000|2025-07-04 04:05:00|7938.5|7936.1|7937.2|7935.7|7938.8|7936.4|7937|7935.1|83
1751602200000|2025-07-04 04:10:00|7937.4|7935.9|7938.1|7935.7|7938.9|7936.8|7936.9|7935.2|66
1751602500000|2025-07-04 04:15:00|7938.2|7935.8|7936.5|7934.1|7938.2|7936|7936.1|7934|56
1751602800000|2025-07-04 04:20:00|7936.6|7934.2|7933.2|7930.8|7936.6|7934.8|7933.1|7930.7|169
1751603100000|2025-07-04 04:25:00|7933.1|7930.7|7935.1|7933.6|7935.1|7933.6|7932.1|7929.7|138
1751603400000|2025-07-04 04:30:00|7935|7933.5|7933.8|7932.3|7935.6|7934|7933.3|7931.8|87
1751603700000|2025-07-04 04:35:00|7934.2|7931.8|7931.3|7929.8|7934.3|7932.4|7931.2|7929.7|95
1751604000000|2025-07-04 04:40:00|7931.1|7929.6|7931|7929.5|7931.8|7930.3|7929.9|7928|90
1751604300000|2025-07-04 04:45:00|7930.9|7929.4|7931.3|7929.8|7932.1|7930.6|7930.7|7929.1|217
1751604600000|2025-07-04 04:50:00|7931.4|7929.9|7930.6|7929.1|7932.2|7930.7|7930.6|7928.9|289
1751604900000|2025-07-04 04:55:00|7930.5|7929|7931.5|7930|7932.2|7930.7|7930.4|7928.3|100
1751605200000|2025-07-04 05:00:00|7931.3|7929.8|7930.8|7929.3|7931.3|7929.8|7929.8|7927.7|129
1751605500000|2025-07-04 05:05:00|7930.7|7929.2|7930.3|7928.8|7930.8|7929.3|7928.8|7926.4|132
1751605800000|2025-07-04 05:10:00|7930.1|7928.6|7928.6|7926.2|7930.1|7928.6|7927.6|7925.3|118
1751606100000|2025-07-04 05:15:00|7928.5|7927|7929.3|7927.8|7931.1|7928.7|7927.8|7925.9|463
1751606400000|2025-07-04 05:20:00|7929.1|7927.6|7929.2|7927.7|7930|7928.5|7928|7926.1|1170
1751606700000|2025-07-04 05:25:00|7929.3|7927.8|7929.4|7927.9|7930.5|7929|7928.2|7925.8|1424
1751607000000|2025-07-04 05:30:00|7929.6|7928.1|7930.3|7927.9|7932.2|7930|7928.1|7926.1|1492
1751607300000|2025-07-04 05:35:00|7929.9|7927.5|7927.1|7925.6|7931.3|7928.9|7926.5|7924.5|1483
1751607600000|2025-07-04 05:40:00|7927|7925.5|7928.8|7926.4|7929.9|7927.5|7926.8|7924.4|1584
1751607900000|2025-07-04 05:45:00|7928.5|7926.1|7927.4|7925.9|7929.8|7927.4|7927.2|7925|301
1751608200000|2025-07-04 05:50:00|7927.5|7926|7928.2|7926.7|7928.4|7926.9|7927.1|7925.4|208
1751608500000|2025-07-04 05:55:00|7928.1|7926.6|7927.9|7925.5|7928.2|7926.7|7926.9|7924.5|95
1751608800000|2025-07-04 06:00:00|7927.6|7925.2|7931.8|7929.4|7932.1|7929.7|7927.4|7925|151
1751609100000|2025-07-04 06:05:00|7931.6|7929.2|7929.5|7927.1|7931.8|7929.4|7929.3|7926.9|170
1751609400000|2025-07-04 06:10:00|7929.4|7927|7928.7|7926.3|7931.4|7929|7928.3|7926.1|194
1751609700000|2025-07-04 06:15:00|7928.8|7926.4|7926.4|7924|7929|7926.6|7926|7923.9|96
1751610000000|2025-07-04 06:20:00|7926.2|7923.8|7922.6|7921.1|7926.2|7924.6|7922.6|7920.3|139
1751610300000|2025-07-04 06:25:00|7922.5|7921|7929.2|7927.7|7930.9|7929.3|7922.3|7919.9|149
1751610600000|2025-07-04 06:30:00|7929.3|7927.8|7932.1|7930.6|7933.1|7931.6|7929.3|7927.8|125
1751610900000|2025-07-04 06:35:00|7932|7930.5|7932|7929.6|7932.9|7930.9|7930|7928|86
1751611200000|2025-07-04 06:40:00|7931.9|7930.4|7927.9|7926.4|7931.9|7930.4|7927.2|7925.5|119
1751611500000|2025-07-04 06:45:00|7927|7925.5|7928.2|7926.7|7929.3|7927.5|7926.8|7925.3|133
1751611800000|2025-07-04 06:50:00|7928.6|7926.2|7928.7|7927.2|7929.2|7927.6|7927.8|7926|96
1751612100000|2025-07-04 06:55:00|7928|7926.5|7926.8|7925.3|7928.7|7927.2|7926.6|7925|141
1751612400000|2025-07-04 07:00:00|7926.9|7925.4|7933.7|7932.2|7935|7932.6|7926.8|7925.3|211
1751612700000|2025-07-04 07:05:00|7933.8|7932.3|7935.9|7933.5|7938.7|7936.3|7933.7|7932.2|257
1751613000000|2025-07-04 07:10:00|7935.5|7933.1|7936.9|7934.5|7937.7|7935.3|7933.2|7930.8|379
1751613300000|2025-07-04 07:15:00|7936.8|7934.4|7934.6|7932.2|7937.9|7935.5|7933.5|7931.1|287
1751613600000|2025-07-04 07:20:00|7934.7|7932.3|7936.7|7934.3|7939.1|7936.7|7934.6|7932.2|330
1751613900000|2025-07-04 07:25:00|7937|7934.6|7936.9|7934.5|7939.7|7937.3|7935.8|7933.4|324
1751614200000|2025-07-04 07:30:00|7937.1|7934.7|7940.4|7938|7941.6|7939.2|7937|7934.6|350
1751614500000|2025-07-04 07:35:00|7940.3|7937.9|7939.7|7937.3|7942.2|7939.8|7937.2|7934.8|300
1751614800000|2025-07-04 07:40:00|7939.5|7937.1|7938.9|7937.4|7941.8|7939.4|7938.5|7936.1|324
1751615100000|2025-07-04 07:45:00|7938.8|7937.3|7934.3|7932.8|7939.5|7938|7933.9|7931.9|348
1751615400000|2025-07-04 07:50:00|7934.4|7932.9|7938.9|7936.5|7939.1|7937|7934.3|7932.4|306
1751615700000|2025-07-04 07:55:00|7938.7|7936.3|7939.3|7937.8|7940.9|7938.8|7937.4|7935|313
1751616000000|2025-07-04 08:00:00|7939.4|7937|7937.2|7935.7|7940.1|7938.1|7937.2|7935.1|137
1751616300000|2025-07-04 08:05:00|7936.9|7935.4|7939|7936.6|7941.4|7939.1|7936.4|7934|211
1751616600000|2025-07-04 08:10:00|7939.3|7936.9|7939.7|7938.2|7941.2|7938.8|7936.6|7934.4|260
1751616900000|2025-07-04 08:15:00|7939.9|7938.4|7937.7|7935.3|7940|7938.5|7936.9|7934.5|280
1751617200000|2025-07-04 08:20:00|7937.8|7935.4|7940.5|7939|7944.6|7942.3|7937.8|7935.4|274
1751617500000|2025-07-04 08:25:00|7940.4|7938.9|7942.7|7941.2|7943.6|7941.2|7940.3|7938|231
1751617800000|2025-07-04 08:30:00|7942.6|7941.1|7941.2|7938.8|7944.2|7941.8|7939.9|7937.8|341
1751618100000|2025-07-04 08:35:00|7941.4|7939|7938.7|7936.3|7941.4|7939.2|7938.4|7936|284
1751618400000|2025-07-04 08:40:00|7938.6|7936.2|7939.1|7936.7|7940.7|7938.3|7938|7935.6|231
1751618700000|2025-07-04 08:45:00|7939|7936.6|7937.4|7935|7939|7936.6|7935.5|7933.1|234
1751619000000|2025-07-04 08:50:00|7937.2|7934.8|7936.6|7934.2|7938|7935.6|7934.4|7932|189
1751619300000|2025-07-04 08:55:00|7936.8|7934.4|7935.5|7933.1|7937.1|7934.7|7934.4|7932|187
1751619600000|2025-07-04 09:00:00|7935.4|7933|7935|7932.6|7936.3|7933.9|7934.4|7932|137
1751619900000|2025-07-04 09:05:00|7934.9|7932.5|7934.7|7932.3|7937.2|7934.8|7934.5|7932.1|166
1751620200000|2025-07-04 09:10:00|7934.8|7932.4|7934.2|7931.8|7937.2|7934.8|7933.7|7931.3|284
1751620500000|2025-07-04 09:15:00|7934.4|7932|7934.4|7932|7935.7|7933.3|7932.3|7929.9|256
1751620800000|2025-07-04 09:20:00|7934.5|7932.1|7934.7|7932.3|7936.1|7933.7|7932.5|7930.1|236
1751621100000|2025-07-04 09:25:00|7934.5|7932.1|7934.8|7932.4|7935.5|7933.1|7933.1|7930.7|210
1751621400000|2025-07-04 09:30:00|7934.6|7932.2|7932.1|7929.7|7934.6|7932.2|7931.2|7928.8|219
1751621700000|2025-07-04 09:35:00|7932|7929.6|7933.1|7930.7|7934.5|7932.1|7931.2|7928.8|238
1751622000000|2025-07-04 09:40:00|7933.4|7931|7931.9|7929.5|7934.2|7931.8|7930.3|7927.9|280
1751622300000|2025-07-04 09:45:00|7931.8|7929.4|7934.7|7932.3|7935.4|7933|7930.9|7928.5|306
1751622600000|2025-07-04 09:50:00|7934.5|7932.1|7934.8|7932.4|7936.3|7933.9|7932.5|7930.1|286
1751622900000|2025-07-04 09:55:00|7934.9|7932.5|7935|7932.6|7935|7932.6|7932.4|7930|206
1751623200000|2025-07-04 10:00:00|7935.1|7932.7|7936.1|7933.7|7936.9|7934.5|7934.9|7932.5|118
1751623500000|2025-07-04 10:05:00|7935.9|7933.5|7937.2|7934.8|7937.5|7935.1|7935.8|7933.4|122
1751623800000|2025-07-04 10:10:00|7937.4|7935|7935.6|7933.2|7938.4|7936|7935.1|7932.7|229
1751624100000|2025-07-04 10:15:00|7935.4|7933|7937.2|7934.8|7937.9|7935.5|7934.5|7932.1|211
1751624400000|2025-07-04 10:20:00|7937.1|7934.7|7936.7|7934.3|7937.4|7935|7934|7931.6|233
1751624700000|2025-07-04 10:25:00|7936.4|7934|7936.6|7934.2|7937|7934.6|7934|7931.6|252
1751625000000|2025-07-04 10:30:00|7936.8|7934.4|7937.3|7934.9|7938.7|7936.3|7935.2|7932.8|244
1751625300000|2025-07-04 10:35:00|7937.5|7935.1|7940.5|7938.1|7941.1|7938.7|7937.4|7935|226
1751625600000|2025-07-04 10:40:00|7940.2|7937.8|7938.5|7936.1|7941.5|7939.1|7938|7935.6|226
1751625900000|2025-07-04 10:45:00|7938.4|7936|7937.4|7935|7940.5|7938.1|7937|7934.6|238
1751626200000|2025-07-04 10:50:00|7937.3|7934.9|7937.6|7935.2|7939.5|7937.1|7936.9|7934.5|224
1751626500000|2025-07-04 10:55:00|7937.8|7935.4|7939|7936.6|7939.3|7936.9|7936.9|7934.5|192
1751626800000|2025-07-04 11:00:00|7938.9|7936.5|7938.2|7935.8|7938.9|7936.5|7937|7934.6|177
1751627100000|2025-07-04 11:05:00|7938.1|7935.7|7937|7934.6|7938.2|7935.8|7936.6|7934.2|111
1751627400000|2025-07-04 11:10:00|7937.1|7934.7|7937.5|7935.1|7937.7|7935.3|7936.5|7934.1|63
1751627700000|2025-07-04 11:15:00|7938.2|7935.8|7934.7|7932.3|7938.2|7935.8|7934.7|7932.3|215
1751628000000|2025-07-04 11:20:00|7934.8|7932.4|7934.9|7932.5|7935.4|7933|7934.5|7932.1|103
1751628300000|2025-07-04 11:25:00|7935|7932.6|7935.8|7933.4|7936.1|7933.7|7934.8|7932.4|106
1751628600000|2025-07-04 11:30:00|7935.9|7933.5|7936.8|7934.4|7937|7934.6|7935.6|7933.2|77
1751628900000|2025-07-04 11:35:00|7936.7|7934.3|7937.2|7934.8|7937.5|7935.1|7935.7|7933.3|102
1751629200000|2025-07-04 11:40:00|7937.4|7935|7940.1|7937.7|7940.1|7937.7|7937.4|7935|137
1751629500000|2025-07-04 11:45:00|7939.9|7937.5|7939.5|7937.1|7940.3|7937.9|7938.8|7936.4|104
1751629800000|2025-07-04 11:50:00|7939.6|7937.2|7939.4|7937|7939.9|7937.5|7938.7|7936.3|108
1751630100000|2025-07-04 11:55:00|7939.3|7936.9|7941.4|7939|7941.6|7939.2|7938|7935.6|162
1751630400000|2025-07-04 12:00:00|7941.5|7939.1|7940.1|7937.7|7941.7|7939.3|7939.7|7937.3|115
1751630700000|2025-07-04 12:05:00|7940|7937.6|7943.8|7941.4|7944.4|7942|7939.8|7937.4|168
1751631000000|2025-07-04 12:10:00|7944|7941.6|7944.4|7942|7944.5|7942.1|7942.6|7940.2|222
1751631300000|2025-07-04 12:15:00|7944.3|7941.9|7942.4|7940|7945.5|7943.1|7941.5|7939.7|141
1751631600000|2025-07-04 12:20:00|7942.3|7939.9|7943.1|7940.7|7943.9|7941.8|7941.2|7939.2|131
1751631900000|2025-07-04 12:25:00|7942.9|7940.5|7943.2|7941.7|7944.1|7942.5|7942.3|7940.5|132
1751632200000|2025-07-04 12:30:00|7943.1|7941.6|7943.9|7942.4|7943.9|7942.4|7941.7|7940.2|166
1751632500000|2025-07-04 12:35:00|7944|7942.5|7943.1|7941.6|7944.9|7943|7942.7|7940.9|123
1751632800000|2025-07-04 12:40:00|7943.2|7941.7|7943.9|7942.4|7945.2|7942.8|7942.7|7940.9|157
1751633100000|2025-07-04 12:45:00|7944|7942.5|7943.1|7940.7|7945.8|7943.5|7942.8|7940.5|165
1751633400000|2025-07-04 12:50:00|7942.9|7940.5|7944.2|7942.7|7944.2|7942.7|7942|7940|146
1751633700000|2025-07-04 12:55:00|7944.3|7942.8|7944.5|7943|7945.4|7943.4|7943.4|7941.9|110
1751634000000|2025-07-04 13:00:00|7944.6|7943.1|7943.7|7942.2|7945.5|7943.3|7942.7|7941.2|165
1751634300000|2025-07-04 13:05:00|7943.6|7942.1|7943.2|7941.7|7945.4|7943|7942.7|7941.2|103
1751634600000|2025-07-04 13:10:00|7943.3|7941.8|7945.1|7943.6|7945.3|7943.6|7943.2|7941.7|159
1751634900000|2025-07-04 13:15:00|7945|7943.5|7944.8|7942.4|7945.2|7943.7|7943.5|7942|71
1751635200000|2025-07-04 13:20:00|7944.6|7942.2|7944.2|7942.7|7946|7943.7|7943.7|7942.2|112
1751635500000|2025-07-04 13:25:00|7944.1|7942.6|7944.7|7943.2|7945.9|7943.9|7943.9|7941.7|83
1751635800000|2025-07-04 13:30:00|7944.8|7943.3|7944.8|7943.3|7946.4|7944.2|7944.7|7943|125
1751636100000|2025-07-04 13:35:00|7944.7|7943.2|7941.2|7939.7|7944.8|7943.3|7941.1|7939.6|107
1751636400000|2025-07-04 13:40:00|7941.4|7939.9|7933.4|7931.9|7942.6|7940.9|7932.8|7931.3|206
1751636700000|2025-07-04 13:45:00|7933.5|7932|7935|7932.6|7936.9|7934.5|7933.1|7931.3|139
1751637000000|2025-07-04 13:50:00|7935.1|7932.7|7930.8|7928.4|7935.9|7933.5|7930.8|7928.4|147
1751637300000|2025-07-04 13:55:00|7930.7|7928.3|7931.7|7929.3|7932.6|7930.2|7930.2|7927.8|185
1751637600000|2025-07-04 14:00:00|7931.8|7929.4|7927|7924.6|7932.1|7929.7|7926.9|7924.5|220
1751637900000|2025-07-04 14:05:00|7927.1|7924.7|7930.7|7928.3|7931.1|7928.7|7926.6|7924.2|226
1751638200000|2025-07-04 14:10:00|7930.6|7928.2|7929.8|7927.4|7933.2|7930.8|7929.5|7927.1|312
1751638500000|2025-07-04 14:15:00|7929.9|7927.5|7933.8|7931.4|7933.8|7931.4|7929.8|7927.4|236
1751638800000|2025-07-04 14:20:00|7933.7|7931.3|7930.8|7928.4|7933.8|7931.4|7929.9|7927.5|238
1751639100000|2025-07-04 14:25:00|7930.5|7928.1|7931.7|7929.3|7932.1|7929.7|7928.2|7925.8|222
1751639400000|2025-07-04 14:30:00|7931.6|7929.2|7930.9|7928.5|7934.2|7931.8|7929.2|7926.8|293
1751639700000|2025-07-04 14:35:00|7930.6|7928.2|7932.5|7930.1|7933.8|7931.4|7928.8|7926.4|233
1751640000000|2025-07-04 14:40:00|7932.7|7930.3|7934.9|7932.5|7935.1|7932.7|7932.1|7929.7|232
1751640300000|2025-07-04 14:45:00|7934.8|7932.4|7937.3|7934.9|7937.9|7935.5|7934.2|7931.8|304
1751640600000|2025-07-04 14:50:00|7937.4|7935|7935.2|7932.8|7938.7|7936.3|7934.7|7932.3|306
1751640900000|2025-07-04 14:55:00|7935.4|7933|7935.2|7932.8|7938.2|7935.8|7934.5|7932.1|237
1751641200000|2025-07-04 15:00:00|7935.3|7932.9|7936|7933.6|7937|7934.6|7934.6|7932.2|165
1751641500000|2025-07-04 15:05:00|7936.2|7933.8|7936.8|7934.4|7937.5|7935.1|7935.5|7933.1|137
1751641800000|2025-07-04 15:10:00|7936.9|7934.5|7936.4|7934|7937.6|7935.2|7934.3|7931.9|221
1751642100000|2025-07-04 15:15:00|7936.2|7933.8|7935.9|7933.5|7939|7936.6|7935.2|7932.8|237
1751642400000|2025-07-04 15:20:00|7935.5|7933.1|7934.8|7932.4|7938.1|7935.7|7934.3|7931.9|197
1751642700000|2025-07-04 15:25:00|7934.9|7932.5|7934.1|7931.7|7937.3|7934.9|7932.5|7930.1|193
1751643000000|2025-07-04 15:30:00|7934|7931.6|7934.7|7932.3|7935.1|7932.7|7930.7|7928.3|271
1751643300000|2025-07-04 15:35:00|7934.6|7932.2|7933.2|7931.7|7935.5|7933.6|7932.1|7929.7|182
1751643600000|2025-07-04 15:40:00|7933.3|7931.8|7931.7|7929.3|7936.1|7933.7|7931.5|7929.1|193
1751643900000|2025-07-04 15:45:00|7931.9|7929.5|7934.6|7932.2|7935|7932.6|7931.6|7929.2|206
1751644200000|2025-07-04 15:50:00|7934.9|7932.5|7933.7|7931.3|7935.6|7933.2|7931.3|7928.9|199
1751644500000|2025-07-04 15:55:00|7933.9|7931.5|7935.3|7932.9|7935.5|7933.1|7931.7|7929.3|170
1751644800000|2025-07-04 16:00:00|7936|7933.6|7936.1|7933.7|7937.1|7934.7|7935.8|7933.4|96
1751645100000|2025-07-04 16:05:00|7936|7933.6|7936.4|7934|7936.6|7934.2|7935.3|7932.9|90
1751645400000|2025-07-04 16:10:00|7936.2|7933.8|7934.1|7931.7|7936.9|7934.5|7933.9|7931.5|198
1751645700000|2025-07-04 16:15:00|7934|7931.6|7935.1|7932.7|7936.7|7934.3|7934|7931.6|193
1751646000000|2025-07-04 16:20:00|7934.9|7932.5|7934.6|7932.2|7936|7933.6|7932.9|7930.5|194
1751646300000|2025-07-04 16:25:00|7934.7|7932.3|7933.4|7931|7935.5|7933.1|7932.9|7930.5|258
1751646600000|2025-07-04 16:30:00|7933.5|7931.1|7933.5|7931.1|7935.5|7933.1|7932.3|7929.9|276
1751646900000|2025-07-04 16:35:00|7933.7|7931.3|7933.6|7931.2|7936.2|7933.8|7933.4|7931|211
1751647200000|2025-07-04 16:40:00|7933.9|7931.5|7935.5|7933.1|7936|7933.6|7933.2|7930.8|169
1751647500000|2025-07-04 16:45:00|7935.3|7932.9|7935.1|7932.7|7936.3|7933.9|7933.8|7931.4|183
1751647800000|2025-07-04 16:50:00|7935.3|7932.9|7934.3|7931.9|7936.5|7934.1|7933.8|7931.4|178
1751648100000|2025-07-04 16:55:00|7934.4|7932|7935.5|7933.1|7936.5|7934.1|7934.3|7931.9|117
1751648400000|2025-07-04 17:00:00|7935.3|7932.9|7935.5|7933.1|7937.4|7934.6|7935.1|7932.4|461
1751648700000|2025-07-04 17:05:00|7935.4|7933|7935|7932.6|7938|7935|7934.9|7932.5|450
1751649000000|2025-07-04 17:10:00|7935.1|7932.7|7938.3|7935.3|7938.6|7935.4|7934.8|7932.4|561
1751649300000|2025-07-04 17:15:00|7938.1|7935.2|7936.4|7934|7939|7936.6|7935.3|7932.9|893
1751649600000|2025-07-04 17:20:00|7936.5|7934.1|7935.8|7933.4|7937.9|7935.5|7935.1|7931.2|485
1751649900000|2025-07-04 17:25:00|7935.7|7933.3|7935.8|7933.4|7936.9|7934.5|7934.5|7932.1|277
1751650200000|2025-07-04 17:30:00|7935.7|7933.3|7936|7933.6|7937.1|7934.7|7934|7931.1|504
1751650500000|2025-07-04 17:35:00|7935.7|7933.3|7938.3|7935.9|7938.6|7936.2|7935|7932.2|615
1751650800000|2025-07-04 17:40:00|7938.2|7935.8|7938|7935.4|7938.7|7936.2|7936.1|7933.4|814
1751651100000|2025-07-04 17:45:00|7937.7|7935|7936.6|7934.1|7938.8|7936.1|7936|7933.5|848
1751651400000|2025-07-04 17:50:00|7936.2|7933.8|7935|7932.6|7937.6|7935.2|7934.8|7932.4|487
1751651700000|2025-07-04 17:55:00|7935.1|7932.7|7935.2|7932.4|7935.6|7933.2|7933.7|7931.3|564
1751652000000|2025-07-04 18:00:00|7935.1|7932.5|7935.7|7933.3|7936.2|7933.8|7934.6|7932.2|418
1751652300000|2025-07-04 18:05:00|7935.5|7933.1|7934.2|7931.8|7936.2|7933.8|7933.4|7931|512
1751652600000|2025-07-04 18:10:00|7933.9|7931.5|7934.3|7931.8|7936.4|7933.8|7933.6|7930.1|1206
1751652900000|2025-07-04 18:15:00|7934.1|7931.4|7935.2|7932.8|7936.4|7934|7932.9|7930.2|456
1751653200000|2025-07-04 18:20:00|7935|7932.6|7935.3|7932.9|7936.2|7933.8|7933.3|7930.9|645
1751653500000|2025-07-04 18:25:00|7935.4|7933|7935.8|7933.4|7936.3|7933.9|7933.9|7931.5|540
1751653800000|2025-07-04 18:30:00|7936|7933.6|7934.9|7932.4|7936.7|7934.1|7933.5|7931.1|606
1751654100000|2025-07-04 18:35:00|7934.6|7932.1|7938.2|7935.8|7938.6|7935.9|7934|7931.4|631
1751654400000|2025-07-04 18:40:00|7938.3|7935.9|7937.3|7934.9|7939.6|7937.2|7936.3|7933.9|508
1751654700000|2025-07-04 18:45:00|7937.6|7935.2|7936.2|7933.8|7938|7935.5|7933.8|7929.8|486
1751655000000|2025-07-04 18:50:00|7936.6|7934.2|7935.9|7933.5|7937|7934.6|7934.6|7932.2|459
1751655300000|2025-07-04 18:55:00|7936|7933.6|7934.9|7932.5|7937|7934.6|7934.6|7932.2|514
1751655600000|2025-07-04 19:00:00|7934.8|7932.4|7938.8|7936.4|7939.6|7936.7|7934.8|7932.4|715
1751655900000|2025-07-04 19:05:00|7938.7|7936.3|7941.9|7939.5|7944.1|7941.7|7936.5|7933.8|974
1751656200000|2025-07-04 19:10:00|7942.1|7939.7|7940.1|7937.7|7945.4|7943|7938.6|7935.8|794
1751656500000|2025-07-04 19:15:00|7940|7937.6|7946.7|7944.3|7947.4|7945|7939.9|7937.5|974
1751656800000|2025-07-04 19:20:00|7947.1|7944.7|7947.5|7944.9|7949.5|7947.1|7942.7|7937.7|1015
1751657100000|2025-07-04 19:25:00|7947.4|7945|7948.1|7945.7|7949.7|7947.3|7943.6|7940.9|798
1751657400000|2025-07-04 19:30:00|7948.2|7945.8|7949.5|7947.1|7950.7|7948.3|7944.1|7941.5|962
1751657700000|2025-07-04 19:35:00|7949.2|7946.8|7949.8|7947.4|7951.3|7948.9|7946.8|7943.8|1014
1751658000000|2025-07-04 19:40:00|7950|7947.6|7951.1|7948.7|7951.2|7948.8|7947|7942.9|981
1751658300000|2025-07-04 19:45:00|7951.3|7948.9|7949|7946.6|7952.3|7949.9|7947.6|7944.6|908
1751658600000|2025-07-04 19:50:00|7949.1|7946.7|7951.4|7949|7951.9|7949.5|7948.4|7946|685
1751658900000|2025-07-04 19:55:00|7951.5|7949.1|7952.3|7949.2|7952.8|7949.8|7948.1|7944.2|776
1751659200000|2025-07-04 20:00:00|7951.9|7949.5|7951.6|7949.2|7954.5|7952|7951.3|7947.9|633
1751659500000|2025-07-04 20:05:00|7951.5|7949.1|7949.8|7946.2|7952.5|7949.5|7946|7941.5|1140
1751659800000|2025-07-04 20:10:00|7949.7|7946.3|7945.2|7940.2|7949.8|7947|7943.2|7938.6|873
1751660100000|2025-07-04 20:15:00|7945.9|7940.9|7943.3|7940.7|7948.2|7943.2|7943.3|7938.6|626
1751660400000|2025-07-04 20:20:00|7943.6|7940.9|7944.1|7941.1|7945.3|7942.9|7941.6|7936.6|999
1751660700000|2025-07-04 20:25:00|7943.9|7941|7945.4|7943|7946.9|7944.5|7941.4|7937.2|710
1751661000000|2025-07-04 20:30:00|7945.8|7943.4|7945|7940|7947.6|7944.2|7943.1|7938.1|424
1751661300000|2025-07-04 20:35:00|7944.2|7939.2|7946.4|7944|7947.4|7944.7|7942.3|7937.3|472
1751661600000|2025-07-04 20:40:00|7946.3|7943.9|7941.7|7939.3|7947|7944.5|7941.2|7938.5|932
1751661900000|2025-07-04 20:45:00|7941.3|7938.9|7942.3|7939.9|7946.4|7942.2|7941.3|7937.5|240
1751662200000|2025-07-04 20:50:00|7942.6|7940.2|7947.2|7944.8|7947.8|7945.4|7942.2|7939|312
1751662500000|2025-07-04 20:55:00|7948.1|7944.2|7943.3|7936.8|7949.1|7945.2|7941.7|7935.2|49
1751832000000|2025-07-06 20:00:00|7946.4|7935.4|7949.1|7938.1|7949.1|7938.1|7946.3|7935.3|3
1751834100000|2025-07-06 20:35:00|7948.1|7937.1|7948.8|7937.8|7948.8|7937.8|7948.1|7937.1|2
1751835000000|2025-07-06 20:50:00|7949.6|7938.6|7949.6|7938.6|7949.6|7938.6|7949.6|7938.6|1
1751835300000|2025-07-06 20:55:00|7950.4|7937.9|7942|7929.5|7950.4|7937.9|7942|7929.5|4
1751835600000|2025-07-06 21:00:00|7939.5|7932|7939|7932.5|7939.5|7932.5|7939|7932|2
1751836500000|2025-07-06 21:15:00|7947.3|7940.8|7947.3|7940.8|7947.3|7940.8|7947.3|7940.8|1
1751837400000|2025-07-06 21:30:00|7947.8|7941.3|7946.3|7939.8|7947.8|7941.3|7944.6|7938.1|6
1751837700000|2025-07-06 21:35:00|7945.7|7939.2|7947.6|7941.1|7948.4|7941.9|7945.7|7939.2|5
1751838000000|2025-07-06 21:40:00|7947.7|7941.2|7947.2|7940.7|7947.7|7941.2|7947|7940.5|7
1751838300000|2025-07-06 21:45:00|7946.9|7940.4|7946.7|7940.2|7947.4|7940.9|7946.5|7940|9
1751838600000|2025-07-06 21:50:00|7946.9|7940.4|7947.3|7940.8|7947.3|7940.8|7946.7|7940.2|4
1751838900000|2025-07-06 21:55:00|7947.5|7941|7947.1|7940.6|7948.1|7941.6|7946.9|7940.4|7
1751839200000|2025-07-06 22:00:00|7951.2|7944.7|7947.5|7941|7951.2|7944.7|7942.3|7935.8|30
1751839500000|2025-07-06 22:05:00|7946.7|7941.7|7950.1|7947.7|7951.1|7947.7|7946.7|7941.7|24
1751839800000|2025-07-06 22:10:00|7950.3|7947.9|7947.8|7945.4|7950.5|7948.1|7947.5|7945.1|22
1751840100000|2025-07-06 22:15:00|7947.1|7944.7|7945.7|7943.3|7947.1|7944.7|7945.5|7943.1|14
1751840400000|2025-07-06 22:20:00|7945.9|7943.5|7944.3|7941.9|7945.9|7943.5|7943.9|7941.5|16
1751840700000|2025-07-06 22:25:00|7944|7941.6|7942.4|7940|7944|7941.6|7942.2|7939.8|34
1751841000000|2025-07-06 22:30:00|7942.1|7939.7|7942|7939.6|7942.5|7940.1|7940.8|7938.4|34
1751841300000|2025-07-06 22:35:00|7942.2|7939.8|7942.7|7940.3|7942.9|7940.5|7942|7939.6|14
1751841600000|2025-07-06 22:40:00|7943.2|7940.8|7942.3|7939.9|7943.7|7941.3|7942.3|7939.9|18
1751841900000|2025-07-06 22:45:00|7942.1|7939.7|7941.5|7939.1|7942.1|7939.7|7941.3|7938.9|20
1751842200000|2025-07-06 22:50:00|7941.7|7939.3|7944.2|7941.8|7945.1|7942.7|7941.5|7939.1|23
1751842500000|2025-07-06 22:55:00|7944.4|7942|7943.1|7940.7|7944.4|7942|7943.1|7940.7|13
1751842800000|2025-07-06 23:00:00|7942.7|7940.3|7940.7|7938.3|7942.8|7940.4|7940.4|7938|43
1751843100000|2025-07-06 23:05:00|7940.6|7938.2|7944.7|7942.3|7945|7942.6|7940.5|7938.1|66
1751843400000|2025-07-06 23:10:00|7944.8|7942.4|7943.5|7941.1|7945|7942.6|7942.2|7939.8|152
1751843700000|2025-07-06 23:15:00|7943.3|7940.9|7944.6|7942.2|7945.1|7942.7|7942.4|7940|147
1751844000000|2025-07-06 23:20:00|7944.7|7942.3|7946.3|7943.9|7946.5|7944.1|7943.1|7940.7|153
1751844300000|2025-07-06 23:25:00|7946.2|7943.8|7944.2|7941.8|7946.3|7943.9|7943.4|7941|159
1751844600000|2025-07-06 23:30:00|7944.3|7941.9|7946.8|7944.4|7947|7944.6|7943.9|7941.5|187
1751844900000|2025-07-06 23:35:00|7946.6|7944.2|7943.4|7941|7946.6|7944.2|7942.6|7940.2|181
1751845200000|2025-07-06 23:40:00|7943.3|7940.9|7945.2|7942.8|7945.8|7943.4|7942.7|7940.3|194
1751845500000|2025-07-06 23:45:00|7945.1|7942.7|7944.4|7942|7946.5|7944.1|7943.6|7941.2|252
1751845800000|2025-07-06 23:50:00|7944.3|7941.9|7944.8|7942.4|7946|7943.6|7943.5|7941.1|181
1751846100000|2025-07-06 23:55:00|7945|7942.6|7942.4|7940|7945.7|7943.3|7941.5|7939.1|177
1751846400000|2025-07-07 00:00:00|7942.6|7940.2|7938.1|7936.6|7943.4|7941|7937.8|7936.3|227
1751846700000|2025-07-07 00:05:00|7938.2|7936.7|7937.8|7936.3|7939.1|7937.6|7936.2|7934.7|200
1751847000000|2025-07-07 00:10:00|7937.9|7936.4|7937.3|7934.9|7940.4|7938.1|7937.1|7934.7|246
1751847300000|2025-07-07 00:15:00|7937.2|7934.8|7940.1|7937.7|7941.7|7939.3|7936.9|7934.5|268
1751847600000|2025-07-07 00:20:00|7940|7937.6|7939.9|7937.5|7941.6|7939.2|7938|7935.6|238
1751847900000|2025-07-07 00:25:00|7939.8|7937.4|7939.6|7937.2|7942.7|7940.3|7939.4|7937|250
1751848200000|2025-07-07 00:30:00|7939.7|7937.3|7941.1|7938.7|7941.8|7939.4|7937.8|7935.4|250
1751848500000|2025-07-07 00:35:00|7940.8|7938.4|7941.7|7939.3|7942.4|7940|7939.1|7936.7|293
1751848800000|2025-07-07 00:40:00|7941.6|7939.2|7940.1|7937.7|7943.3|7940.9|7939.1|7936.7|296
1751849100000|2025-07-07 00:45:00|7939.9|7937.5|7940.8|7938.4|7941.3|7938.9|7937.9|7935.5|267
1751849400000|2025-07-07 00:50:00|7940.9|7938.5|7941.9|7939.5|7942.3|7939.9|7938.2|7935.8|285
1751849700000|2025-07-07 00:55:00|7942.1|7939.7|7939.8|7937.4|7942.1|7939.7|7939.3|7936.9|193
1751850000000|2025-07-07 01:00:00|7939.9|7937.5|7940.8|7938.4|7941.7|7939.3|7939.7|7937.3|112
1751850300000|2025-07-07 01:05:00|7940.7|7938.3|7943.6|7941.2|7943.9|7941.5|7939.7|7937.3|167
1751850600000|2025-07-07 01:10:00|7943.7|7941.3|7940|7937.6|7944.3|7941.9|7939.7|7937.3|275
1751850900000|2025-07-07 01:15:00|7939.9|7937.5|7939.2|7936.8|7940.7|7938.3|7936.9|7934.5|276
1751851200000|2025-07-07 01:20:00|7939.4|7937|7938.8|7936.4|7941|7938.6|7938.4|7936|251
1751851500000|2025-07-07 01:25:00|7939.1|7936.7|7939.6|7937.2|7940.7|7938.3|7938.2|7935.8|239
1751851800000|2025-07-07 01:30:00|7939.7|7937.3|7938.2|7935.8|7941.1|7938.7|7937.7|7935.3|214
1751852100000|2025-07-07 01:35:00|7938.3|7935.9|7939.6|7937.2|7941.1|7938.7|7937.7|7935.3|239
1751852400000|2025-07-07 01:40:00|7939.8|7937.4|7942.9|7940.5|7943.6|7941.2|7939.7|7937.4|253
1751852700000|2025-07-07 01:45:00|7943|7940.6|7941.4|7939|7943.9|7941.5|7941.1|7938.7|229
1751853000000|2025-07-07 01:50:00|7941.3|7938.9|7943.8|7941.4|7943.9|7941.5|7941.3|7938.9|243
1751853300000|2025-07-07 01:55:00|7943.7|7941.3|7941.9|7939.5|7944.3|7941.9|7941.6|7939.2|153
1751853600000|2025-07-07 02:00:00|7941.8|7939.4|7940.6|7938.2|7941.8|7939.7|7940.4|7938|138
1751853900000|2025-07-07 02:05:00|7940.7|7938.3|7941.3|7938.9|7941.7|7939.8|7940.2|7938|105
1751854200000|2025-07-07 02:10:00|7941.4|7939|7940.5|7938.1|7942.9|7940.5|7940|7937.6|212
1751854500000|2025-07-07 02:15:00|7940.7|7938.3|7942.9|7940.5|7943.1|7940.7|7940.5|7938.1|173
1751854800000|2025-07-07 02:20:00|7943.3|7940.9|7944.5|7943|7944.9|7943.1|7941.2|7939.3|233
1751855100000|2025-07-07 02:25:00|7944.4|7942.9|7947|7945.5|7947.1|7945.6|7944.2|7941.9|241
1751855400000|2025-07-07 02:30:00|7947.2|7945.7|7948.9|7946.5|7950.8|7948.4|7946.7|7945.2|310
1751855700000|2025-07-07 02:35:00|7948.8|7946.4|7944.8|7943.3|7950.6|7948.2|7944.7|7943.2|237
1751856000000|2025-07-07 02:40:00|7944.7|7943.2|7946.3|7943.9|7946.5|7944.9|7944.7|7942.7|196
1751856300000|2025-07-07 02:45:00|7946.6|7944.2|7945.9|7944.4|7947.9|7945.5|7944|7941.7|225
1751856600000|2025-07-07 02:50:00|7945.8|7944.3|7946.7|7945.2|7948.2|7946.1|7944.7|7942.3|276
1751856900000|2025-07-07 02:55:00|7946.6|7945.1|7947.4|7945.9|7948.7|7946.4|7945.9|7944.3|182
1751857200000|2025-07-07 03:00:00|7947.3|7945.8|7947.8|7946.3|7949.6|7947.2|7946.7|7944.6|141
1751857500000|2025-07-07 03:05:00|7947.9|7946.4|7946.4|7944.9|7948.8|7946.6|7946.2|7944.6|89
1751857800000|2025-07-07 03:10:00|7946.3|7944.8|7946.9|7944.5|7947.5|7945.3|7945.2|7942.8|75
1751858100000|2025-07-07 03:15:00|7946.7|7944.3|7946.6|7944.2|7947|7944.6|7946.1|7943.9|59
1751858400000|2025-07-07 03:20:00|7946.3|7943.9|7947|7944.6|7947.1|7944.7|7945|7943.2|82
1751858700000|2025-07-07 03:25:00|7946.7|7944.3|7946.2|7943.8|7947|7944.6|7945.4|7943|101
1751859000000|2025-07-07 03:30:00|7946.3|7943.9|7947|7944.6|7947.4|7945|7945.5|7943.8|79
1751859300000|2025-07-07 03:35:00|7946.9|7944.5|7948.3|7945.9|7949.6|7947.3|7946.3|7943.9|126
1751859600000|2025-07-07 03:40:00|7948.2|7945.8|7949|7946.6|7949.1|7946.7|7947.3|7944.9|111
1751859900000|2025-07-07 03:45:00|7948.9|7946.5|7948.6|7946.2|7949.3|7946.9|7948.1|7945.7|75
1751860200000|2025-07-07 03:50:00|7948.7|7946.3|7948.8|7946.4|7949.3|7946.9|7948.3|7945.9|122
1751860500000|2025-07-07 03:55:00|7948.7|7946.3|7950.2|7947.8|7950.4|7948|7948.7|7946.3|130
1751860800000|2025-07-07 04:00:00|7950|7947.6|7949.2|7946.8|7951.3|7948.9|7948.9|7946.8|121
1751861100000|2025-07-07 04:05:00|7949.3|7946.9|7949|7946.6|7950.3|7947.9|7947.5|7945.1|91
1751861400000|2025-07-07 04:10:00|7949.1|7946.7|7950.8|7948.4|7951.2|7948.8|7948.2|7945.8|54
1751861700000|2025-07-07 04:15:00|7950.7|7948.3|7950|7947.6|7950.7|7948.3|7949.6|7947.2|62
1751862000000|2025-07-07 04:20:00|7950.1|7947.7|7949.9|7947.5|7950.3|7948.6|7949|7947.2|66
1751862300000|2025-07-07 04:25:00|7950.2|7947.8|7950|7947.6|7951|7948.6|7949|7947.5|79
1751862600000|2025-07-07 04:30:00|7949.9|7947.5|7946.5|7944.1|7949.9|7947.5|7946|7943.6|61
1751862900000|2025-07-07 04:35:00|7946.6|7944.2|7946.8|7944.4|7947.7|7946|7945.8|7943.4|89
1751863200000|2025-07-07 04:40:00|7946.9|7944.5|7952|7949.6|7952|7949.6|7945.9|7943.6|118
1751863500000|2025-07-07 04:45:00|7951.8|7949.4|7951.7|7949.3|7952.5|7950.3|7950.8|7948.6|122
1751863800000|2025-07-07 04:50:00|7951.8|7949.4|7950|7947.6|7952.3|7949.9|7950|7947.6|55
1751864100000|2025-07-07 04:55:00|7949.9|7947.5|7951.2|7948.8|7951.3|7948.9|7949.8|7947.5|62
1751864400000|2025-07-07 05:00:00|7951.1|7948.7|7953.7|7951.3|7954.7|7952.3|7951|7948.7|137
1751864700000|2025-07-07 05:05:00|7953.6|7951.2|7951.9|7949.5|7953.6|7951.2|7951.5|7949.1|117
1751865000000|2025-07-07 05:10:00|7951.8|7949.4|7952|7949.6|7953.2|7950.8|7950.8|7948.4|97
1751865300000|2025-07-07 05:15:00|7951.9|7949.5|7953.6|7951.2|7953.9|7951.5|7950.4|7948|554
1751865600000|2025-07-07 05:20:00|7953.4|7951|7951.4|7949|7953.6|7951.2|7950.1|7947.7|1354
1751865900000|2025-07-07 05:25:00|7951.3|7948.9|7951.6|7949.2|7954.3|7951.9|7950.7|7948.3|1634
1751866200000|2025-07-07 05:30:00|7951.5|7949.1|7951.7|7949.3|7953.4|7951|7949.6|7947.2|1478
1751866500000|2025-07-07 05:35:00|7951.2|7948.8|7949.4|7947|7951.9|7949.5|7948.1|7945.7|1577
1751866800000|2025-07-07 05:40:00|7949.7|7947.3|7950.4|7948|7951|7948.6|7947.6|7945.2|1545
1751867100000|2025-07-07 05:45:00|7950.2|7947.8|7948.5|7946.1|7950.6|7948.2|7948|7945.6|154
1751867400000|2025-07-07 05:50:00|7948.3|7945.9|7948|7945.6|7948.4|7946|7947.4|7945|93
1751867700000|2025-07-07 05:55:00|7948.2|7945.8|7948.7|7946.3|7948.9|7946.5|7947.6|7945.2|97
1751868000000|2025-07-07 06:00:00|7948.8|7946.4|7948.1|7945.7|7949.4|7947|7946.8|7944.4|161
1751868300000|2025-07-07 06:05:00|7947.9|7945.5|7949.7|7948.2|7950.3|7948.8|7947.6|7945.2|138
1751868600000|2025-07-07 06:10:00|7949.4|7947.9|7948.5|7946.1|7950.3|7948.4|7947.9|7946|117
1751868900000|2025-07-07 06:15:00|7948.6|7946.2|7945.4|7943|7948.9|7946.8|7945.3|7942.9|126
1751869200000|2025-07-07 06:20:00|7945.3|7942.9|7946.3|7944.8|7946.8|7945.3|7944.8|7942.4|113
1751869500000|2025-07-07 06:25:00|7946.5|7944.1|7947.5|7945.1|7947.5|7945.9|7946.1|7943.7|131
1751869800000|2025-07-07 06:30:00|7948.1|7945.7|7953.4|7951|7954.2|7951.8|7947.8|7945.5|214
1751870100000|2025-07-07 06:35:00|7953.2|7950.8|7952.2|7949.8|7953.2|7950.8|7949.6|7948.1|152
1751870400000|2025-07-07 06:40:00|7952.3|7949.9|7955|7953.5|7957.1|7954.7|7950.4|7948.9|148
1751870700000|2025-07-07 06:45:00|7955.8|7953.4|7955.4|7953.9|7955.9|7954|7952.6|7951.1|129
1751871000000|2025-07-07 06:50:00|7956|7954.5|7952|7950.5|7956.8|7954.7|7951.4|7949.4|158
1751871300000|2025-07-07 06:55:00|7952.5|7950.1|7953.7|7951.3|7954.7|7953.2|7952.4|7950.1|132
1751871600000|2025-07-07 07:00:00|7953.6|7951.2|7953.8|7951.4|7954.6|7952.3|7950|7948.4|264
1751871900000|2025-07-07 07:05:00|7953.9|7951.5|7956|7953.6|7956.6|7954.3|7952.9|7950.9|269
1751872200000|2025-07-07 07:10:00|7955.9|7953.5|7952.1|7949.7|7955.9|7953.5|7950.4|7948.5|305
1751872500000|2025-07-07 07:15:00|7951.9|7949.5|7953.1|7951.6|7954|7952.2|7951.4|7949.4|275
1751872800000|2025-07-07 07:20:00|7953.2|7951.7|7954.5|7952.1|7955.1|7952.8|7951.6|7949.2|293
1751873100000|2025-07-07 07:25:00|7954.2|7951.8|7955.4|7953.9|7956.9|7954.6|7952.8|7950.5|281
1751873400000|2025-07-07 07:30:00|7955.8|7954.3|7956.9|7954.5|7959|7956.8|7955.3|7953.3|266
1751873700000|2025-07-07 07:35:00|7956.8|7954.4|7955.2|7952.8|7958.6|7957.1|7955.2|7952.8|270
1751874000000|2025-07-07 07:40:00|7955.3|7952.9|7960.2|7957.8|7960.8|7959.3|7955.2|7952.8|364
1751874300000|2025-07-07 07:45:00|7960.5|7958.1|7958.4|7956.9|7961|7959.3|7958.4|7956.2|262
1751874600000|2025-07-07 07:50:00|7958.5|7957|7962.1|7959.7|7962.7|7960.5|7958|7955.6|267
1751874900000|2025-07-07 07:55:00|7962.2|7959.8|7964.6|7963.1|7964.6|7963.1|7960.1|7958|207
1751875200000|2025-07-07 08:00:00|7965.2|7962.8|7965|7962.6|7966.5|7964.4|7962.7|7960.4|207
1751875500000|2025-07-07 08:05:00|7964.5|7963|7967.2|7965.7|7969.2|7967.4|7963.6|7962.1|264
1751875800000|2025-07-07 08:10:00|7967.6|7965.2|7965.3|7963.8|7968.1|7966.1|7965.2|7963.3|230
1751876100000|2025-07-07 08:15:00|7965.2|7963.7|7969.5|7968|7970.4|7968|7963.9|7961.6|271
1751876400000|2025-07-07 08:20:00|7969.3|7967.8|7969.2|7966.8|7970.5|7968.7|7967.2|7964.8|260
1751876700000|2025-07-07 08:25:00|7969.3|7966.9|7966.4|7964.9|7971.9|7969.6|7966|7963.7|322
1751877000000|2025-07-07 08:30:00|7966.2|7964.7|7967.9|7965.5|7968.8|7966.8|7965.4|7963|292
1751877300000|2025-07-07 08:35:00|7968.1|7965.7|7969.4|7967.9|7971.4|7969|7966.2|7964|279
1751877600000|2025-07-07 08:40:00|7969.5|7968|7973.9|7971.5|7974.8|7973.1|7969.3|7967.1|318
1751877900000|2025-07-07 08:45:00|7974|7971.6|7973.1|7970.7|7974.4|7972.4|7971.6|7969.2|287
1751878200000|2025-07-07 08:50:00|7973.2|7970.8|7974.8|7972.4|7975.6|7973.9|7971.8|7969.8|271
1751878500000|2025-07-07 08:55:00|7974.9|7972.5|7973.7|7971.3|7976.5|7974.7|7971.6|7970.1|295
1751878800000|2025-07-07 09:00:00|7973.6|7971.2|7971.6|7969.2|7974|7971.6|7971.1|7969|154
1751879100000|2025-07-07 09:05:00|7971.7|7969.3|7972.3|7970.8|7973|7971.1|7970.3|7968.1|182
1751879400000|2025-07-07 09:10:00|7972.6|7971.1|7972.2|7969.8|7975.8|7973.4|7970.5|7968.1|271
1751879700000|2025-07-07 09:15:00|7972.4|7970|7973.9|7971.5|7974.2|7972|7970.6|7968.6|247
1751880000000|2025-07-07 09:20:00|7974|7971.6|7972.8|7970.4|7974.2|7971.8|7971.4|7969.8|251
1751880300000|2025-07-07 09:25:00|7972.5|7970.1|7973.2|7971.7|7974|7972.4|7971.2|7969.5|270
1751880600000|2025-07-07 09:30:00|7973.3|7971.8|7971.9|7970.4|7973.4|7971.9|7970.5|7969|261
1751880900000|2025-07-07 09:35:00|7972.2|7970.7|7974|7972.5|7974.8|7973.1|7972.2|7970.7|236
1751881200000|2025-07-07 09:40:00|7974.1|7972.6|7975.2|7972.8|7975.3|7972.9|7971.1|7968.7|238
1751881500000|2025-07-07 09:45:00|7975.3|7972.9|7975.4|7973.9|7976.4|7974.6|7973.6|7971.2|210
1751881800000|2025-07-07 09:50:00|7975.2|7973.7|7974|7972.5|7976.3|7974.4|7973.9|7972.2|233
1751882100000|2025-07-07 09:55:00|7973.9|7972.4|7973.7|7972.2|7975|7973.1|7973.1|7971.2|230
1751882400000|2025-07-07 10:00:00|7973.8|7972.3|7974|7971.6|7975.3|7973.3|7972.9|7970.5|128
1751882700000|2025-07-07 10:05:00|7973.9|7971.5|7974.5|7972.1|7974.7|7972.4|7971.7|7969.8|223
1751883000000|2025-07-07 10:10:00|7973.7|7972.2|7971.8|7969.4|7974.6|7972.2|7971.1|7968.7|240
1751883300000|2025-07-07 10:15:00|7971.4|7969|7971.8|7969.4|7972.3|7969.9|7967.8|7966|260
1751883600000|2025-07-07 10:20:00|7972|7969.6|7975|7972.6|7976|7973.7|7970.3|7968.1|245
1751883900000|2025-07-07 10:25:00|7974.8|7972.4|7974.7|7973.2|7976.3|7973.9|7972.7|7970.8|237
1751884200000|2025-07-07 10:30:00|7974.8|7973.3|7974|7971.6|7977.7|7975.3|7973.8|7971.4|281
1751884500000|2025-07-07 10:35:00|7974.1|7971.7|7973.9|7971.5|7976.2|7973.8|7972.9|7970.7|258
1751884800000|2025-07-07 10:40:00|7974.1|7971.7|7975.4|7973|7976.9|7974.5|7974.1|7971.7|233
1751885100000|2025-07-07 10:45:00|7975.3|7972.9|7974.5|7972.1|7976.9|7974.5|7973.2|7970.9|239
1751885400000|2025-07-07 10:50:00|7974.8|7972.4|7971.4|7969.9|7975.3|7972.9|7971.3|7969|238
1751885700000|2025-07-07 10:55:00|7970.8|7968.4|7973.5|7971.1|7973.6|7971.2|7970.4|7968.2|168
1751886000000|2025-07-07 11:00:00|7973.6|7971.2|7973.2|7971.7|7974.5|7972.5|7972.8|7971.1|111
1751886300000|2025-07-07 11:05:00|7973.4|7971.9|7971.8|7969.4|7974.2|7971.9|7971.1|7968.7|200
1751886600000|2025-07-07 11:10:00|7971.6|7969.2|7973.2|7971.7|7974.6|7972.2|7971.5|7969.1|163
1751886900000|2025-07-07 11:15:00|7973|7971.5|7972.7|7971.2|7975.9|7973.5|7972.2|7970.2|158
1751887200000|2025-07-07 11:20:00|7973|7971.5|7974.6|7973.1|7974.7|7973.2|7971.3|7969.8|119
1751887500000|2025-07-07 11:25:00|7974.7|7973.2|7973.8|7971.4|7975.8|7974|7973.5|7971.4|121
1751887800000|2025-07-07 11:30:00|7973.7|7971.3|7972.3|7969.9|7973.8|7971.5|7971.3|7969.5|130
1751888100000|2025-07-07 11:35:00|7972.2|7969.8|7971.5|7969.1|7973.3|7971.7|7970.8|7968.4|152
1751888400000|2025-07-07 11:40:00|7971.4|7969|7970.4|7968.9|7972.7|7971.1|7970.3|7968.4|156
1751888700000|2025-07-07 11:45:00|7970.3|7968.8|7969.2|7967.7|7970.4|7968.9|7967.4|7965.3|136
1751889000000|2025-07-07 11:50:00|7969.3|7967.8|7969.9|7968.4|7970.7|7969|7968.2|7966|148
1751889300000|2025-07-07 11:55:00|7970|7968.5|7974.4|7972|7976.3|7973.9|7969.8|7968.3|346
1751889600000|2025-07-07 12:00:00|7974.1|7971.7|7973.8|7971.4|7975.6|7973.2|7971.8|7969.4|173
1751889900000|2025-07-07 12:05:00|7973.7|7971.3|7976.5|7975|7976.5|7975|7972.1|7969.7|115
1751890200000|2025-07-07 12:10:00|7976.4|7974.9|7976.8|7975.3|7978.5|7977|7975.6|7973.7|123
1751890500000|2025-07-07 12:15:00|7976.7|7975.2|7978|7976.5|7978.2|7976.7|7976.5|7975|84
1751890800000|2025-07-07 12:20:00|7978.1|7976.6|7982.7|7980.3|7982.8|7980.9|7978.1|7976.6|104
1751891100000|2025-07-07 12:25:00|7982.4|7980.9|7983.3|7981.8|7984.9|7983.4|7982.2|7980.7|161
1751891400000|2025-07-07 12:30:00|7983.6|7982.1|7985.5|7983.1|7985.5|7983.3|7981.9|7980.4|112
1751891700000|2025-07-07 12:35:00|7985.6|7983.2|7981.9|7980.4|7985.6|7983.6|7981.5|7980|134
1751892000000|2025-07-07 12:40:00|7981.8|7980.3|7979.7|7978.2|7982.4|7980.3|7978.9|7977.2|167
1751892300000|2025-07-07 12:45:00|7979.6|7978.1|7981.4|7979.9|7981.7|7979.9|7979.4|7977.9|134
1751892600000|2025-07-07 12:50:00|7981.2|7979.7|7982.3|7980.8|7983.3|7981|7979.3|7976.9|97
1751892900000|2025-07-07 12:55:00|7982.4|7980.9|7981.7|7980.2|7983.8|7981.4|7981.2|7979.4|152
1751893200000|2025-07-07 13:00:00|7981.8|7980.3|7980.3|7978.8|7982.6|7980.7|7979.8|7978.3|187
1751893500000|2025-07-07 13:05:00|7980.2|7978.7|7979.7|7978.2|7980.8|7979.3|7978.9|7977.4|156
1751893800000|2025-07-07 13:10:00|7979.6|7978.1|7979|7977.5|7981.3|7979.8|7976.5|7975|109
1751894100000|2025-07-07 13:15:00|7979.1|7977.6|7978.4|7976.9|7980|7978.5|7976.9|7975.4|126
1751894400000|2025-07-07 13:20:00|7978.3|7976.8|7973.4|7971.9|7978.4|7976.9|7972.8|7971|130
1751894700000|2025-07-07 13:25:00|7973.6|7972.1|7971|7969.5|7973.6|7972.1|7969.4|7967.2|160
1751895000000|2025-07-07 13:30:00|7971.4|7969.9|7970.6|7968.2|7972.7|7971.2|7968.6|7966.8|248
1751895300000|2025-07-07 13:35:00|7970.7|7969.2|7969|7967.5|7971.5|7969.9|7968.4|7966.2|144
1751895600000|2025-07-07 13:40:00|7969.3|7966.9|7969.3|7967.8|7970.9|7969.4|7968.7|7966.8|145
1751895900000|2025-07-07 13:45:00|7969.5|7968|7968.6|7967.1|7971.2|7969.7|7968.1|7966.6|155
1751896200000|2025-07-07 13:50:00|7968.7|7967.2|7972.2|7970.7|7972.3|7970.8|7968.1|7966.6|178
1751896500000|2025-07-07 13:55:00|7972|7970.5|7971.3|7968.9|7976.3|7974.8|7971.2|7968.8|214
1751896800000|2025-07-07 14:00:00|7970.5|7969|7968.2|7966.7|7971.4|7969.9|7968.2|7966.1|164
1751897100000|2025-07-07 14:05:00|7968.7|7966.3|7969|7967.5|7971.4|7969.8|7968.4|7966.3|199
1751897400000|2025-07-07 14:10:00|7969.1|7967.6|7970.3|7967.9|7971|7968.6|7967.7|7965.8|271
1751897700000|2025-07-07 14:15:00|7970.2|7967.8|7972.2|7970.7|7972.5|7971|7968|7965.8|296
1751898000000|2025-07-07 14:20:00|7972.6|7971.1|7974|7972.5|7975.7|7973.3|7972|7970.5|284
1751898300000|2025-07-07 14:25:00|7973.9|7972.4|7972.9|7971.4|7976.5|7974.1|7972.6|7971.1|231
1751898600000|2025-07-07 14:30:00|7972.8|7971.3|7969.8|7968.3|7973.7|7972.2|7969.3|7967.8|221
1751898900000|2025-07-07 14:35:00|7969.7|7968.2|7965.7|7964.2|7970.8|7968.7|7965.6|7964|236
1751899200000|2025-07-07 14:40:00|7965.5|7964|7964.2|7962.7|7967.9|7965.8|7964|7962.5|253
1751899500000|2025-07-07 14:45:00|7964.4|7962.9|7964.6|7963.1|7965.5|7963.6|7960.1|7958.6|318
1751899800000|2025-07-07 14:50:00|7964.5|7963|7969.3|7967.8|7971.1|7968.8|7963.7|7962.2|327
1751900100000|2025-07-07 14:55:00|7969.4|7967.9|7969.6|7968.1|7970.2|7968.5|7967.3|7965.8|285
1751900400000|2025-07-07 15:00:00|7969.7|7968.2|7969.8|7968.3|7970.5|7969|7967.7|7966.2|306
1751900700000|2025-07-07 15:05:00|7969.9|7968.4|7969.6|7968.1|7972.6|7971.1|7968.8|7967.3|402
1751901000000|2025-07-07 15:10:00|7969.8|7968.3|7966.9|7965.4|7970.8|7969.3|7966.6|7965.1|433
1751901300000|2025-07-07 15:15:00|7966.7|7965.2|7969|7967.5|7970.5|7969|7966.3|7964.2|461
1751901600000|2025-07-07 15:20:00|7968.8|7967.3|7968.9|7967.4|7969.6|7968.1|7967.8|7965.4|429
1751901900000|2025-07-07 15:25:00|7969|7967.5|7966.7|7965.2|7970.1|7968.1|7966.3|7963.9|393
1751902200000|2025-07-07 15:30:00|7967.2|7965.7|7968.9|7966.5|7970.5|7968.1|7966.3|7963.9|392
1751902500000|2025-07-07 15:35:00|7969.3|7966.9|7965.5|7964|7970.5|7968.1|7965.3|7963|367
1751902800000|2025-07-07 15:40:00|7965.7|7964.2|7968.5|7967|7969.7|7968.2|7965.7|7963.7|364
1751903100000|2025-07-07 15:45:00|7968.6|7967.1|7967|7965.5|7968.9|7967.4|7966.3|7964.8|310
1751903400000|2025-07-07 15:50:00|7966.9|7965.4|7967.1|7965.6|7969|7967.5|7965.9|7964.4|285
1751903700000|2025-07-07 15:55:00|7967.3|7965.8|7971.1|7969.6|7972.1|7970.4|7967.3|7965.8|203
1751904000000|2025-07-07 16:00:00|7970.9|7969.4|7971.8|7970.3|7972.9|7971.4|7970.6|7969.1|96
1751904300000|2025-07-07 16:05:00|7971.7|7970.2|7970.7|7969.2|7972.5|7971|7970.1|7968.6|102
1751904600000|2025-07-07 16:10:00|7970.9|7969.4|7970.6|7969.1|7973.6|7971.2|7970.2|7967.8|152
1751904900000|2025-07-07 16:15:00|7970.7|7969.2|7970.2|7968.7|7972.6|7970.2|7967.9|7965.5|271
1751905200000|2025-07-07 16:20:00|7970|7968.5|7977.1|7974.7|7982.2|7979.8|7966.4|7964.2|727
1751905500000|2025-07-07 16:25:00|7977|7974.6|7972.5|7970.1|7977|7974.9|7970.5|7968.1|538
1751905800000|2025-07-07 16:30:00|7971.8|7970.3|7982.1|7979.7|7982.9|7980.5|7971.8|7970.3|457
1751906100000|2025-07-07 16:35:00|7982.2|7979.8|7978.7|7976.3|7983.8|7981.4|7978|7975.6|379
1751906400000|2025-07-07 16:40:00|7978.8|7976.4|7981.1|7979.6|7981.7|7980.2|7976.7|7975|314
1751906700000|2025-07-07 16:45:00|7981.2|7979.7|7980.4|7978.9|7983.7|7982.2|7979|7977.5|429
1751907000000|2025-07-07 16:50:00|7980.2|7978.7|7982|7979.6|7984.2|7981.8|7978.5|7977|409
1751907300000|2025-07-07 16:55:00|7982.1|7979.7|7987|7984.6|7989.3|7986.9|7982|7979.6|433
1751907600000|2025-07-07 17:00:00|7986.8|7984.4|7989.7|7987.3|7991.6|7989.2|7986.5|7984.1|347
1751907900000|2025-07-07 17:05:00|7989.5|7987.1|7990.2|7987.8|7990.5|7988.1|7986.9|7984.5|252
1751908200000|2025-07-07 17:10:00|7990.1|7987.7|7987.1|7984.7|7991.2|7988.8|7985.8|7983.4|250
1751908500000|2025-07-07 17:15:00|7987|7984.6|7988.7|7986.3|7989.8|7987.4|7985.9|7983.5|302
1751908800000|2025-07-07 17:20:00|7988.9|7986.5|7990.7|7988.3|7992|7989.6|7987.8|7985.4|300
1751909100000|2025-07-07 17:25:00|7990.8|7988.4|7991|7988.6|7991.8|7989.4|7990|7987.6|145
1751909400000|2025-07-07 17:30:00|7990.9|7988.5|7984.1|7981.7|7992.4|7990|7983.8|7981.4|534
1751909700000|2025-07-07 17:35:00|7984.2|7981.8|7982.8|7981.3|7985.9|7983.9|7982.2|7979.8|277
1751910000000|2025-07-07 17:40:00|7982.7|7981.2|7985|7983.5|7985.6|7984.1|7982.2|7979.8|184
1751910300000|2025-07-07 17:45:00|7984.9|7983.4|7986|7984.5|7987.1|7985.6|7984.9|7983.4|139
1751910600000|2025-07-07 17:50:00|7986.1|7984.6|7987.7|7985.3|7988|7986.1|7985.9|7984.4|152
1751910900000|2025-07-07 17:55:00|7987.6|7985.2|7987.3|7985.8|7989.1|7987|7986.7|7984.8|151
1751911200000|2025-07-07 18:00:00|7987.5|7986|7987.2|7985.7|7988.8|7987.2|7986.6|7984.2|122
1751911500000|2025-07-07 18:05:00|7987.3|7985.8|7984.7|7982.3|7988.8|7987.3|7983.9|7981.8|148
1751911800000|2025-07-07 18:10:00|7984.8|7982.4|7988.4|7986|7988.9|7986.8|7984.4|7982.4|143
1751912100000|2025-07-07 18:15:00|7988.6|7986.2|7989.9|7987.5|7991.9|7989.7|7988.1|7985.7|280
1751912400000|2025-07-07 18:20:00|7989.8|7988.4|7989.2|7986.8|7990.1|7988.4|7988.1|7986.2|236
1751912700000|2025-07-07 18:25:00|7989.1|7986.7|7989.1|7987.6|7989.9|7987.9|7987.4|7985.9|184
1751913000000|2025-07-07 18:30:00|7989.7|7987.3|7991.7|7989.3|7991.9|7989.7|7988.6|7986.8|200
1751913300000|2025-07-07 18:35:00|7990.8|7989|7986.7|7985.2|7990.8|7989.2|7986.3|7984.8|162
1751913600000|2025-07-07 18:40:00|7986.9|7985.4|7986.4|7984|7987.4|7985.9|7985.4|7983.4|187
1751913900000|2025-07-07 18:45:00|7986.5|7984.1|7985.2|7982.8|7987.2|7984.8|7984.3|7982.2|139
1751914200000|2025-07-07 18:50:00|7985.3|7982.9|7985.2|7982.8|7985.5|7983.1|7983.6|7981.2|82
1751914500000|2025-07-07 18:55:00|7985.1|7982.7|7983.7|7982.2|7986|7983.6|7983.1|7981.1|108
1751914800000|2025-07-07 19:00:00|7983.8|7982.3|7983.3|7981.8|7984.2|7982.4|7982|7979.7|119
1751915100000|2025-07-07 19:05:00|7983.4|7981.9|7982|7980.5|7984.2|7982.7|7981.9|7980|63
1751915400000|2025-07-07 19:10:00|7982.1|7980.6|7982|7980.5|7982.6|7981.1|7980.3|7978.5|99
1751915700000|2025-07-07 19:15:00|7981.9|7980.4|7982.7|7980.3|7983.4|7981.6|7981.8|7980|88
1751916000000|2025-07-07 19:20:00|7982.8|7980.4|7983.8|7981.4|7984.1|7981.7|7982.6|7980.2|118
1751916300000|2025-07-07 19:25:00|7984.3|7981.9|7983.4|7981|7984.8|7982.4|7983.1|7980.7|63
1751916600000|2025-07-07 19:30:00|7983.5|7981.1|7982.6|7980.2|7984.6|7982.2|7982.6|7980.2|87
1751916900000|2025-07-07 19:35:00|7982.5|7980.1|7979.3|7976.9|7982.5|7980.1|7979.3|7976.9|58
1751917200000|2025-07-07 19:40:00|7979.1|7976.7|7980.3|7977.9|7981.1|7978.7|7978.9|7976.5|124
1751917500000|2025-07-07 19:45:00|7980.2|7977.8|7979.7|7977.3|7980.6|7978.2|7979.4|7977|87
1751917800000|2025-07-07 19:50:00|7979.9|7977.5|7981.6|7979.2|7982|7979.6|7979.6|7977.2|118
1751918100000|2025-07-07 19:55:00|7981.7|7979.3|7982.1|7979.7|7982.3|7979.9|7981|7978.6|139
1751918400000|2025-07-07 20:00:00|7982|7979.6|7981.4|7979|7982.5|7980.1|7980.3|7977.9|127
1751918700000|2025-07-07 20:05:00|7981.3|7978.9|7983.1|7980.7|7983.1|7980.7|7981.3|7978.9|33
1751919000000|2025-07-07 20:10:00|7983|7980.6|7985.7|7983.3|7986.2|7983.8|7983|7980.6|65
1751919300000|2025-07-07 20:15:00|7985.5|7983.1|7986.5|7984.1|7986.9|7984.5|7985.1|7982.7|38
1751919600000|2025-07-07 20:20:00|7986.7|7984.3|7986.2|7983.8|7987.1|7984.7|7986|7983.6|32
1751919900000|2025-07-07 20:25:00|7986.4|7984|7986.4|7984|7987.1|7984.7|7986|7983.6|55
1751920200000|2025-07-07 20:30:00|7986.3|7983.9|7986.1|7983.7|7987.2|7984.8|7986.1|7983.7|44
1751920500000|2025-07-07 20:35:00|7986.3|7983.9|7985.9|7983.5|7986.7|7984.3|7985.7|7983.3|45
1751920800000|2025-07-07 20:40:00|7985.8|7983.4|7986.4|7984|7986.6|7984.2|7985.8|7983.4|43
1751921100000|2025-07-07 20:45:00|7986.3|7983.9|7985.6|7983.2|7986.3|7983.9|7985.5|7983.1|53
1751921400000|2025-07-07 20:50:00|7985.7|7983.3|7985.9|7983.5|7986.3|7983.9|7985.4|7983|110
1751921700000|2025-07-07 20:55:00|7986.7|7982.8|7986.9|7980.4|7989.9|7983.4|7983.8|7977.3|142
1751922000000|2025-07-07 21:00:00|7985.2|7978.7|7985.2|7978.7|7985.2|7978.7|7985.2|7978.7|1
1751922600000|2025-07-07 21:10:00|7981.2|7974.7|7981.5|7975|7981.5|7975|7981.1|7974.6|33
1751923200000|2025-07-07 21:20:00|7984|7977.5|7983.6|7977.1|7984.1|7977.6|7983.5|7977|6
1751923500000|2025-07-07 21:25:00|7983.5|7977|7984.9|7978.4|7985|7978.5|7983.2|7976.7|32
1751923800000|2025-07-07 21:30:00|7985|7978.5|7985.8|7979.3|7986|7979.5|7985|7978.5|30
1751924100000|2025-07-07 21:35:00|7985.7|7979.2|7985.8|7979.3|7985.9|7979.4|7985.6|7979.1|42
1751924400000|2025-07-07 21:40:00|7985.7|7979.2|7985.8|7979.3|7985.9|7979.4|7985.6|7979.1|98
1751924700000|2025-07-07 21:45:00|7985.7|7979.2|7985.8|7979.3|7985.9|7979.4|7985.7|7979.2|80
1751925000000|2025-07-07 21:50:00|7985.7|7979.2|7985.7|7979.2|7985.9|7979.4|7985.7|7979.2|107
1751925300000|2025-07-07 21:55:00|7985.8|7979.3|7985.8|7979.3|7986.4|7979.9|7985.7|7979.2|37
1751925600000|2025-07-07 22:00:00|7985.9|7979.4|7986|7980.5|7986.8|7980.7|7985.5|7979|64
1751925900000|2025-07-07 22:05:00|7985.2|7981.2|7981.9|7979.4|7985.2|7981.2|7981.8|7979.1|89
1751926200000|2025-07-07 22:10:00|7981.8|7979|7980.3|7977.9|7982.1|7979.7|7980.3|7977.9|48
1751926500000|2025-07-07 22:15:00|7980.2|7977.6|7979.4|7977|7980.6|7977.9|7979.4|7977|49
1751926800000|2025-07-07 22:20:00|7979.2|7976.8|7976.8|7974.4|7979.5|7977.1|7975.4|7973|77
1751927100000|2025-07-07 22:25:00|7976.6|7974.2|7977.8|7975.4|7977.9|7975.5|7976.6|7974.2|98
1751927400000|2025-07-07 22:30:00|7977.5|7975.1|7978.3|7975.9|7978.9|7976.5|7977.1|7974.7|66
1751927700000|2025-07-07 22:35:00|7978.4|7976|7976.1|7973.7|7978.8|7976.4|7975.8|7973.4|136
1751928000000|2025-07-07 22:40:00|7976.3|7973.9|7973.3|7970.9|7976.8|7974.4|7972.6|7970|296
1751928300000|2025-07-07 22:45:00|7973.4|7970.8|7974.3|7971.9|7975.5|7973.1|7972.7|7970.3|143
1751928600000|2025-07-07 22:50:00|7974.2|7971.8|7971.3|7968.9|7974.4|7972|7971.3|7968.9|98
1751928900000|2025-07-07 22:55:00|7971.4|7969|7973.1|7970.7|7973.1|7970.7|7971.1|7968.7|154
1751929200000|2025-07-07 23:00:00|7973|7970.6|7974|7971.6|7974.9|7972.5|7972.8|7970.4|94
1751929500000|2025-07-07 23:05:00|7973.9|7971.5|7972.8|7970.4|7974.3|7971.9|7972.7|7970.3|66
1751929800000|2025-07-07 23:10:00|7972.9|7970.5|7972.6|7970.2|7973.1|7970.7|7972|7969.6|47
1751930100000|2025-07-07 23:15:00|7972.8|7970.4|7974.9|7972.5|7974.9|7972.5|7971|7968.6|74
1751930400000|2025-07-07 23:20:00|7975.2|7972.8|7974.4|7972|7975.7|7973.3|7973.8|7971.4|48
1751930700000|2025-07-07 23:25:00|7974.6|7972.2|7974.3|7971.9|7975|7972.6|7974|7971.6|58
1751931000000|2025-07-07 23:30:00|7974.2|7971.8|7973.3|7970.9|7974.5|7972.1|7972.9|7970.5|70
1751931300000|2025-07-07 23:35:00|7973.6|7971.2|7973.5|7971.1|7974|7971.6|7972.3|7969.9|46
1751931600000|2025-07-07 23:40:00|7973.6|7971.2|7973.1|7970.7|7974.6|7972.2|7972.5|7970.1|48
1751931900000|2025-07-07 23:45:00|7973|7970.6|7973.6|7971.2|7974.4|7972|7972.8|7970.4|68
1751932200000|2025-07-07 23:50:00|7973.5|7971.1|7973.9|7971.5|7974.2|7971.8|7972.9|7970.5|96
1751932500000|2025-07-07 23:55:00|7973.7|7971.3|7973.4|7971|7974.3|7971.9|7972.7|7970.3|126
1751932800000|2025-07-08 00:00:00|7973.3|7970.9|7970.2|7967.8|7973.7|7971.3|7970.2|7967.8|296
1751933100000|2025-07-08 00:05:00|7970.5|7968.1|7969.7|7967.3|7971.2|7968.8|7969.3|7966.9|208
1751933400000|2025-07-08 00:10:00|7969.6|7967.2|7966.8|7964.4|7969.9|7967.5|7966.6|7964.2|195
1751933700000|2025-07-08 00:15:00|7966.9|7964.5|7967.4|7965|7969.1|7966.7|7966.3|7963.9|254
1751934000000|2025-07-08 00:20:00|7967.3|7964.9|7968.6|7966.2|7968.6|7966.2|7966.3|7963.9|192
1751934300000|2025-07-08 00:25:00|7968.4|7966|7970.5|7968.1|7971.1|7968.7|7968.1|7965.7|183
1751934600000|2025-07-08 00:30:00|7970.4|7968|7970.9|7968.5|7971.8|7969.4|7970.3|7967.9|125
1751934900000|2025-07-08 00:35:00|7970.8|7968.4|7968.7|7967.2|7971.3|7968.9|7968.2|7966.4|110
1751935200000|2025-07-08 00:40:00|7968.6|7967.1|7967.2|7965.7|7968.9|7967.3|7966.5|7964.3|131
1751935500000|2025-07-08 00:45:00|7967.3|7965.8|7968.2|7966.7|7969.2|7967.3|7967.1|7965.3|133
1751935800000|2025-07-08 00:50:00|7968.3|7966.8|7969.6|7968.1|7970.8|7968.6|7966.6|7964.9|183
1751936100000|2025-07-08 00:55:00|7969.7|7968.2|7970.4|7968.9|7972.4|7970.1|7969.6|7967.4|209
1751936400000|2025-07-08 01:00:00|7970.9|7968.5|7970.7|7968.3|7971.2|7969.3|7969.4|7967.5|150
1751936700000|2025-07-08 01:05:00|7970.5|7968.1|7971.9|7969.5|7972.7|7970.3|7970.4|7968.1|125
1751937000000|2025-07-08 01:10:00|7971.8|7969.4|7976.3|7973.9|7978.3|7975.9|7971.8|7969.4|246
1751937300000|2025-07-08 01:15:00|7976.2|7973.8|7976.1|7974.6|7978.4|7976|7975.4|7973|202
1751937600000|2025-07-08 01:20:00|7976.2|7974.7|7974.2|7971.8|7976.6|7974.7|7973.7|7971.3|162
1751937900000|2025-07-08 01:25:00|7974.1|7971.7|7972.4|7970.9|7974.1|7971.7|7971.7|7969.3|216
1751938200000|2025-07-08 01:30:00|7972.3|7970.8|7974.3|7971.9|7974.8|7972.8|7972.3|7970.1|215
1751938500000|2025-07-08 01:35:00|7974|7971.6|7969.8|7967.4|7974.1|7971.7|7968.7|7966.3|247
1751938800000|2025-07-08 01:40:00|7970.1|7967.7|7971.4|7969|7971.5|7969.1|7969.4|7967|198
1751939100000|2025-07-08 01:45:00|7971.5|7969.1|7970.6|7968.2|7971.5|7969.1|7970|7967.6|142
1751939400000|2025-07-08 01:50:00|7970.3|7967.9|7973.1|7970.7|7973.3|7970.9|7970.2|7967.8|167
1751939700000|2025-07-08 01:55:00|7972|7970.5|7972.6|7970.2|7973.5|7971.1|7971.3|7969.4|164
1751940000000|2025-07-08 02:00:00|7972.2|7970.7|7968.4|7966.9|7974|7972|7968.4|7966.6|177
1751940300000|2025-07-08 02:05:00|7968.3|7966.8|7968.5|7966.1|7969.8|7967.4|7968|7966|202
1751940600000|2025-07-08 02:10:00|7968.6|7966.2|7969.7|7967.3|7970.8|7968.4|7968|7965.6|231
1751940900000|2025-07-08 02:15:00|7969.6|7967.2|7969.9|7967.5|7971.9|7969.5|7968.4|7966|265
1751941200000|2025-07-08 02:20:00|7969.8|7967.4|7968.3|7965.9|7970.5|7968.1|7967.1|7964.7|258
1751941500000|2025-07-08 02:25:00|7968|7965.6|7964.9|7962.5|7969|7966.6|7964.8|7962.4|258
1751941800000|2025-07-08 02:30:00|7964.8|7962.4|7967.2|7964.8|7968.7|7966.3|7963.3|7960.9|303
1751942100000|2025-07-08 02:35:00|7967.3|7964.9|7968.5|7966.1|7968.8|7966.4|7965.3|7962.9|271
1751942400000|2025-07-08 02:40:00|7968.4|7966|7968.5|7966.1|7969.4|7967|7966|7964.5|252
1751942700000|2025-07-08 02:45:00|7968.1|7965.7|7966.3|7964.8|7968.8|7966.4|7965.5|7963.2|261
1751943000000|2025-07-08 02:50:00|7966.5|7965|7966|7964.5|7967.6|7965.5|7965.4|7963.4|340
1751943300000|2025-07-08 02:55:00|7966.2|7964.7|7969.1|7967.6|7970.6|7968.4|7966|7964.5|202
1751943600000|2025-07-08 03:00:00|7969.2|7967.7|7967.6|7966.1|7970|7967.7|7966.9|7965.4|120
1751943900000|2025-07-08 03:05:00|7967.5|7966|7968.4|7966.9|7969|7967.3|7967.5|7965.5|191
1751944200000|2025-07-08 03:10:00|7968.5|7967|7971.2|7968.8|7971.2|7968.8|7967.7|7965.8|149
1751944500000|2025-07-08 03:15:00|7971.3|7968.9|7971.5|7970|7972.2|7970.3|7970.6|7968.6|122
1751944800000|2025-07-08 03:20:00|7971.6|7970.1|7968.6|7967.1|7972.1|7970.1|7968.3|7966.8|103
1751945100000|2025-07-08 03:25:00|7968.7|7967.2|7967|7965.5|7969|7967.5|7966.8|7965.3|101
1751945400000|2025-07-08 03:30:00|7967.1|7965.6|7967.5|7965.1|7967.6|7966.1|7966.3|7964.6|122
1751945700000|2025-07-08 03:35:00|7967.4|7965|7967.4|7965.9|7968.3|7966.4|7966.8|7964.8|56
1751946000000|2025-07-08 03:40:00|7967.3|7965.8|7968.1|7966.6|7968.8|7966.9|7966.8|7965.1|89
1751946300000|2025-07-08 03:45:00|7968.8|7966.4|7968.6|7967.1|7969.9|7967.5|7968.2|7966.1|108
1751946600000|2025-07-08 03:50:00|7969.3|7966.9|7965.3|7963.8|7969.3|7967.2|7965|7963.2|105
1751946900000|2025-07-08 03:55:00|7965.4|7963.9|7964.5|7963|7965.8|7964|7963.4|7961.3|97
1751947200000|2025-07-08 04:00:00|7964.6|7963.1|7963.3|7961.8|7966.3|7963.9|7963.1|7961.3|95
1751947500000|2025-07-08 04:05:00|7963.1|7961.6|7960.4|7958|7963.2|7961.7|7959.6|7957.8|127
1751947800000|2025-07-08 04:10:00|7960.3|7957.9|7960.5|7959|7961.2|7959.7|7959.8|7957.9|47
1751948100000|2025-07-08 04:15:00|7960.3|7958.8|7960.4|7958.9|7961|7959.1|7959.5|7957.9|59
1751948400000|2025-07-08 04:20:00|7960.5|7959|7962.1|7959.7|7962.1|7960|7960.5|7959|44
1751948700000|2025-07-08 04:25:00|7962.3|7959.9|7960.1|7957.7|7962.3|7960.1|7960|7957.6|42
1751949000000|2025-07-08 04:30:00|7960|7957.6|7961|7958.6|7961.6|7959.2|7958.2|7955.8|319
1751949300000|2025-07-08 04:35:00|7961.1|7958.7|7961|7958.6|7962.2|7959.8|7960.7|7958.3|162
1751949600000|2025-07-08 04:40:00|7961.2|7958.8|7961.9|7960.4|7962.2|7960.7|7960.3|7957.9|130
1751949900000|2025-07-08 04:45:00|7961.7|7960.2|7965.2|7962.8|7965.4|7963|7961.6|7959.3|101
1751950200000|2025-07-08 04:50:00|7965.3|7962.9|7964|7962.5|7965.3|7962.9|7963.2|7961.7|162
1751950500000|2025-07-08 04:55:00|7965|7962.6|7965.2|7962.8|7965.8|7963.4|7963.8|7962.2|154
1751950800000|2025-07-08 05:00:00|7965.3|7962.9|7964.3|7962.8|7966|7963.6|7963.8|7961.4|149
1751951100000|2025-07-08 05:05:00|7964.4|7962.9|7967.8|7965.4|7967.8|7965.5|7964.4|7962.7|188
1751951400000|2025-07-08 05:10:00|7967.7|7965.3|7967.9|7965.5|7968.7|7966.3|7967.4|7965.2|107
1751951700000|2025-07-08 05:15:00|7968|7965.6|7967.9|7965.5|7969.2|7966.8|7966.4|7964|563
1751952000000|2025-07-08 05:20:00|7967.7|7965.3|7967.4|7965|7970.3|7967.9|7966.5|7964.1|1326
1751952300000|2025-07-08 05:25:00|7967.5|7965.1|7968.2|7965.8|7970.9|7968.5|7967.4|7965|1627
1751952600000|2025-07-08 05:30:00|7968.3|7965.9|7968.4|7966.9|7970.9|7968.5|7967.5|7965.2|1465
1751952900000|2025-07-08 05:35:00|7968.3|7966.8|7968.9|7967.4|7971.5|7970|7967.6|7966.1|1461
1751953200000|2025-07-08 05:40:00|7968.7|7967.2|7971.1|7969.6|7972|7970.5|7968.2|7966.7|1411
1751953500000|2025-07-08 05:45:00|7970.9|7969.4|7969.3|7967.8|7971.7|7970.2|7969|7966.6|253
1751953800000|2025-07-08 05:50:00|7969.6|7967.2|7968.6|7966.2|7969.6|7967.9|7968|7965.7|269
1751954100000|2025-07-08 05:55:00|7968.3|7966.8|7970|7967.6|7970.9|7969.2|7968|7966.5|177
1751954400000|2025-07-08 06:00:00|7970.2|7967.8|7973.3|7970.9|7973.4|7971.6|7970.1|7967.7|243
1751954700000|2025-07-08 06:05:00|7973.1|7971.6|7973.3|7971.8|7974|7971.8|7970.3|7968|258
1751955000000|2025-07-08 06:10:00|7973.2|7971.7|7973|7970.6|7974.3|7972.4|7971.9|7970.2|192
1751955300000|2025-07-08 06:15:00|7972.2|7970.7|7974.4|7972.9|7974.6|7972.9|7972|7970.4|157
1751955600000|2025-07-08 06:20:00|7974.5|7973|7972.9|7971.4|7975.7|7973.3|7972.2|7970.3|156
1751955900000|2025-07-08 06:25:00|7972.7|7971.2|7971.5|7970|7973.6|7971.6|7969.9|7968.2|163
1751956200000|2025-07-08 06:30:00|7971.4|7969.9|7970.5|7969|7971.5|7970|7969.7|7967.8|107
1751956500000|2025-07-08 06:35:00|7970.2|7968.7|7972.3|7969.9|7972.3|7970.7|7969.5|7967.3|140
1751956800000|2025-07-08 06:40:00|7972.2|7969.8|7974.5|7972.1|7974.5|7972.7|7971.1|7969.2|135
1751957100000|2025-07-08 06:45:00|7974.4|7972|7973.6|7972.1|7975|7973.5|7973.4|7971.4|139
1751957400000|2025-07-08 06:50:00|7973.5|7972|7971.1|7969.6|7973.7|7972.2|7970.8|7968.6|120
1751957700000|2025-07-08 06:55:00|7971.3|7969.8|7969.1|7966.7|7971.8|7970.3|7968.4|7966.6|193
1751958000000|2025-07-08 07:00:00|7969|7966.6|7963.5|7962|7969.2|7966.8|7962.5|7960.6|288
1751958300000|2025-07-08 07:05:00|7963.7|7962.2|7963.9|7962.4|7965.6|7964.1|7962.8|7960.6|239
1751958600000|2025-07-08 07:10:00|7963.7|7962.2|7959.3|7956.9|7964.6|7962.2|7959.2|7956.8|324
1751958900000|2025-07-08 07:15:00|7959.4|7957|7963.7|7962.2|7963.8|7962.3|7959.2|7956.8|268
1751959200000|2025-07-08 07:20:00|7963.8|7962.3|7959.3|7956.9|7964.3|7962.4|7959.3|7956.9|295
1751959500000|2025-07-08 07:25:00|7959|7956.6|7961.5|7959.1|7962.7|7960.3|7958|7955.6|282
1751959800000|2025-07-08 07:30:00|7961.7|7959.3|7959.9|7957.5|7964|7961.6|7958.8|7956.4|274
1751960100000|2025-07-08 07:35:00|7960.1|7957.7|7960.9|7958.5|7962.6|7960.2|7958.1|7955.7|236
1751960400000|2025-07-08 07:40:00|7960.8|7958.4|7961|7958.6|7961.4|7959|7956.9|7954.5|293
1751960700000|2025-07-08 07:45:00|7960.9|7958.5|7960.8|7958.4|7963|7960.6|7959.5|7957.1|324
1751961000000|2025-07-08 07:50:00|7961|7958.6|7960.4|7958.9|7962.4|7960.2|7958.6|7956.7|347
1751961300000|2025-07-08 07:55:00|7960.6|7959.1|7960.4|7958|7962.6|7960.2|7959.5|7957.2|237
1751961600000|2025-07-08 08:00:00|7960.6|7958.2|7962.7|7960.3|7962.7|7960.7|7960.2|7957.8|191
1751961900000|2025-07-08 08:05:00|7962.6|7960.2|7964.3|7962.8|7965.5|7963.9|7962.6|7960.2|171
1751962200000|2025-07-08 08:10:00|7964.4|7962.9|7966|7964.5|7967.9|7965.8|7964|7961.8|277
1751962500000|2025-07-08 08:15:00|7966.1|7964.6|7968.7|7967.2|7969|7967.2|7965.6|7963.6|241
1751962800000|2025-07-08 08:20:00|7968.8|7967.3|7968.1|7965.7|7970.7|7968.8|7967.9|7965.7|252
1751963100000|2025-07-08 08:25:00|7968|7965.6|7967.6|7966.1|7969.7|7967.3|7966.8|7964.6|263
1751963400000|2025-07-08 08:30:00|7967.8|7966.3|7967.6|7966.1|7969.6|7967.2|7965.3|7963.3|256
1751963700000|2025-07-08 08:35:00|7967.8|7965.4|7969.6|7967.2|7969.9|7967.5|7965.8|7963.4|295
1751964000000|2025-07-08 08:40:00|7969.7|7967.3|7968.1|7966.6|7970.2|7967.8|7967.3|7965.1|283
1751964300000|2025-07-08 08:45:00|7968|7966.5|7967|7965.5|7970.5|7968.7|7966.2|7964|283
1751964600000|2025-07-08 08:50:00|7967.2|7965.7|7965.5|7964|7968.6|7966.2|7965.5|7963.8|270
1751964900000|2025-07-08 08:55:00|7965.3|7963.8|7964.8|7963.3|7967.4|7965.6|7962.2|7959.8|326
1751965200000|2025-07-08 09:00:00|7964.9|7963.4|7965.5|7963.1|7965.7|7964.2|7963.3|7961.5|206
1751965500000|2025-07-08 09:05:00|7966.4|7964|7965.3|7963.8|7966.5|7964.5|7964.2|7962.6|133
1751965800000|2025-07-08 09:10:00|7965.2|7963.7|7964.3|7962.8|7966.4|7964.7|7963.8|7962.3|246
1751966100000|2025-07-08 09:15:00|7964.4|7962.9|7966|7964.5|7966.3|7964.6|7963.5|7961.5|244
1751966400000|2025-07-08 09:20:00|7966.1|7964.6|7962|7960.5|7967.1|7964.7|7961.9|7959.9|253
1751966700000|2025-07-08 09:25:00|7962.4|7960.9|7962.1|7960.6|7964|7962.5|7961.6|7960.1|230
1751967000000|2025-07-08 09:30:00|7962.5|7961|7962.4|7960.9|7963.8|7962.3|7960.5|7959|254
1751967300000|2025-07-08 09:35:00|7962.6|7961.1|7965.4|7963|7965.7|7963.4|7962.1|7960.6|242
1751967600000|2025-07-08 09:40:00|7965.5|7963.1|7967.9|7965.5|7968.1|7965.7|7964.2|7961.8|206
1751967900000|2025-07-08 09:45:00|7967.8|7965.4|7966.2|7963.8|7968.5|7966.1|7964.5|7962.1|240
1751968200000|2025-07-08 09:50:00|7966.4|7964|7965.9|7964.4|7967.8|7965.6|7964.7|7962.9|282
1751968500000|2025-07-08 09:55:00|7966.1|7964.6|7966.5|7965|7968.9|7967.2|7965.5|7963.6|232
1751968800000|2025-07-08 10:00:00|7966.4|7964.9|7966.2|7964.7|7968.9|7967.4|7966.1|7964.6|159
1751969100000|2025-07-08 10:05:00|7966.3|7964.8|7968.2|7966.7|7969.2|7967.7|7966.2|7964.7|142
1751969400000|2025-07-08 10:10:00|7968.3|7966.8|7968.7|7967.2|7968.9|7967.4|7966.8|7965.3|216
1751969700000|2025-07-08 10:15:00|7968.9|7967.4|7968.9|7966.5|7970|7968|7967.6|7965.7|201
1751970000000|2025-07-08 10:20:00|7968.8|7966.4|7968.1|7966.6|7970.5|7968.4|7968|7965.6|243
1751970300000|2025-07-08 10:25:00|7968.2|7966.7|7971.8|7970.3|7971.8|7970.3|7968.1|7966.6|209
1751970600000|2025-07-08 10:30:00|7971.7|7970.2|7972.1|7970.6|7973.2|7971.6|7971|7969.5|200
1751970900000|2025-07-08 10:35:00|7972.2|7970.7|7972.1|7969.7|7974.5|7972.3|7971.6|7969.2|231
1751971200000|2025-07-08 10:40:00|7971.6|7970.1|7974.3|7971.9|7976.3|7974.1|7970.6|7969.1|230
1751971500000|2025-07-08 10:45:00|7974.2|7971.8|7974.6|7973.1|7978.1|7975.8|7973.7|7971.3|231
1751971800000|2025-07-08 10:50:00|7974.8|7973.3|7976.2|7974.7|7977.9|7975.9|7973.3|7971.5|249
1751972100000|2025-07-08 10:55:00|7976.4|7974.9|7976.3|7974.8|7976.5|7975|7974.2|7971.9|171
1751972400000|2025-07-08 11:00:00|7976.4|7974.9|7973.1|7971.6|7977.6|7976.1|7973|7971.4|147
1751972700000|2025-07-08 11:05:00|7973.2|7971.7|7973.3|7970.9|7973.9|7972.1|7971.1|7968.8|1210
1751973000000|2025-07-08 11:10:00|7973.7|7971.3|7972.1|7970.6|7974.1|7972.3|7971|7969.3|1926
1751973300000|2025-07-08 11:15:00|7972.2|7970.7|7969.7|7968.2|7973.4|7971.9|7968.9|7966.8|2162
1751973600000|2025-07-08 11:20:00|7969.9|7968.4|7969.7|7968.2|7972.9|7970.7|7968.3|7966|2206
1751973900000|2025-07-08 11:25:00|7969.4|7967.9|7972.8|7971.3|7974.9|7972.6|7968.8|7967.2|2186
1751974200000|2025-07-08 11:30:00|7973.3|7971.8|7972|7970.5|7974.4|7972|7969.4|7967|2172
1751974500000|2025-07-08 11:35:00|7971.8|7970.3|7972|7970.5|7974|7971.6|7970.5|7968.6|2218
1751974800000|2025-07-08 11:40:00|7972.2|7970.7|7975.6|7973.2|7976.4|7974|7971.1|7969.3|2241
1751975100000|2025-07-08 11:45:00|7975.8|7973.4|7976.8|7974.4|7978.4|7976.3|7973.6|7971.6|2113
1751975400000|2025-07-08 11:50:00|7977|7974.6|7977.3|7974.9|7978.2|7975.9|7974|7972.3|2315
1751975700000|2025-07-08 11:55:00|7976.8|7975.3|7978.4|7976.9|7979|7977.2|7975.9|7973.9|2238
1751976000000|2025-07-08 12:00:00|7978.6|7977.1|7979.4|7977.9|7981.7|7979.9|7976.6|7974.6|2005
1751976300000|2025-07-08 12:05:00|7979.5|7978|7980.9|7979.4|7981.1|7979.6|7977.3|7975.2|171
1751976600000|2025-07-08 12:10:00|7981.4|7979|7982.1|7979.7|7983.8|7981.7|7980.3|7978.5|154
1751976900000|2025-07-08 12:15:00|7982|7979.6|7983.7|7981.3|7983.7|7981.3|7981.3|7979.5|118
1751977200000|2025-07-08 12:20:00|7983.8|7981.4|7981.3|7978.9|7984.4|7982|7980.5|7978.1|139
1751977500000|2025-07-08 12:25:00|7981.2|7978.8|7979.8|7978.3|7981.5|7979.5|7978.9|7977.2|120
1751977800000|2025-07-08 12:30:00|7979.9|7978.4|7979.6|7978.1|7980.8|7978.5|7978.2|7976.1|109
1751978100000|2025-07-08 12:35:00|7979.7|7978.2|7978|7976.5|7980.2|7978.2|7977.8|7976.3|108
1751978400000|2025-07-08 12:40:00|7978.2|7976.7|7984.8|7983.3|7985.8|7983.8|7978.1|7976.6|237
1751978700000|2025-07-08 12:45:00|7984.9|7983.4|7984.6|7983.1|7986|7984|7982.7|7981.2|190
1751979000000|2025-07-08 12:50:00|7984|7982.5|7983.6|7981.2|7986|7983.8|7981.8|7980|174
1751979300000|2025-07-08 12:55:00|7983.5|7981.1|7982.2|7980.7|7984.5|7982.4|7981.3|7979.8|191
1751979600000|2025-07-08 13:00:00|7982.3|7980.8|7982.4|7980.9|7983.4|7981.8|7981.1|7979.6|184
1751979900000|2025-07-08 13:05:00|7982.5|7981|7989.5|7987.1|7990.1|7987.9|7982.2|7980.7|210
1751980200000|2025-07-08 13:10:00|7989.3|7986.9|7990.7|7989.2|7991.9|7989.8|7987.9|7986.4|194
1751980500000|2025-07-08 13:15:00|7990.9|7989.4|7989.3|7987.8|7991.4|7989.8|7988.6|7987.1|149
1751980800000|2025-07-08 13:20:00|7989.4|7987.9|7992.7|7990.3|7993.1|7991.3|7988.8|7987|248
1751981100000|2025-07-08 13:25:00|7992.6|7990.2|7993.1|7991.6|7993.5|7991.8|7991.2|7989.4|225
1751981400000|2025-07-08 13:30:00|7993.2|7991.7|7994.9|7993.4|7995.8|7994.1|7991.4|7989.9|278
1751981700000|2025-07-08 13:35:00|7995|7993.5|7990.3|7988.8|7995|7993.5|7989.5|7987.6|291
1751982000000|2025-07-08 13:40:00|7989.7|7988.2|7986.7|7985.2|7990.7|7989.2|7985.5|7984|316
1751982300000|2025-07-08 13:45:00|7986.8|7985.3|7982.9|7980.5|7987.2|7985.7|7982.4|7980.3|211
1751982600000|2025-07-08 13:50:00|7983.1|7980.7|7979.8|7978.3|7983.1|7981.2|7979.2|7977.7|202
1751982900000|2025-07-08 13:55:00|7979.7|7978.2|7985.4|7983.9|7985.7|7984.1|7979.7|7978.2|232
1751983200000|2025-07-08 14:00:00|7986.6|7984.2|7985.4|7983|7987.8|7986.3|7984.5|7982.6|219
1751983500000|2025-07-08 14:05:00|7985.3|7982.9|7990.2|7987.8|7990.9|7988.5|7984.5|7982.9|283
1751983800000|2025-07-08 14:10:00|7990.1|7987.7|7991.9|7990.4|7992.2|7990.7|7987.7|7985.3|352
1751984100000|2025-07-08 14:15:00|7991.8|7990.3|7988.5|7987|7992.7|7991.2|7987.5|7986|278
1751984400000|2025-07-08 14:20:00|7988.4|7986.9|7991.6|7990.1|7996.1|7993.9|7988.3|7986.5|339
1751984700000|2025-07-08 14:25:00|7991.5|7990|7984.7|7983.2|7993.3|7990.9|7984|7982|336
1751985000000|2025-07-08 14:30:00|7984.6|7983.1|7985.1|7983.6|7986.2|7984.7|7983.4|7981.9|311
1751985300000|2025-07-08 14:35:00|7985.2|7983.7|7987.3|7985.8|7988.2|7986.5|7985|7982.6|336
1751985600000|2025-07-08 14:40:00|7987.2|7985.7|7987|7985.5|7989.7|7987.8|7984.4|7982.3|312
1751985900000|2025-07-08 14:45:00|7987.2|7985.7|7983.6|7982.1|7988.8|7986.4|7982.1|7980.4|428
1751986200000|2025-07-08 14:50:00|7983.7|7982.2|7978.9|7977.4|7985.5|7984|7977.1|7975|421
1751986500000|2025-07-08 14:55:00|7979|7977.5|7980.2|7978.7|7980.4|7978.9|7976.5|7974.7|421
1751986800000|2025-07-08 15:00:00|7980|7978.5|7983.3|7980.9|7983.3|7981.4|7977.6|7976.1|256
1751987100000|2025-07-08 15:05:00|7983.2|7980.8|7978.1|7976.6|7983.4|7981|7976.8|7974.9|216
1751987400000|2025-07-08 15:10:00|7978|7976.5|7977|7975.5|7979.8|7977.5|7977|7974.8|272
1751987700000|2025-07-08 15:15:00|7977.1|7975.6|7972.4|7970.9|7978.1|7976.6|7972.3|7970.3|363
1751988000000|2025-07-08 15:20:00|7972.3|7970.8|7972.1|7970.6|7974.3|7972.8|7971.1|7969.6|303
1751988300000|2025-07-08 15:25:00|7971.9|7970.4|7972.1|7970.6|7973.6|7971.3|7970.9|7969.1|249
1751988600000|2025-07-08 15:30:00|7972.2|7970.7|7973|7971.5|7974.8|7973.3|7971.3|7969.4|232
1751988900000|2025-07-08 15:35:00|7972.8|7971.3|7972.9|7971.4|7975.1|7973|7972.2|7970.7|248
1751989200000|2025-07-08 15:40:00|7972.8|7971.3|7972.3|7970.8|7974.4|7972.3|7970.7|7968.7|268
1751989500000|2025-07-08 15:45:00|7972.2|7970.7|7973.7|7972.2|7974.2|7972.3|7970|7968.4|309
1751989800000|2025-07-08 15:50:00|7973.8|7972.3|7973|7971.5|7974.2|7972.7|7970.6|7968.3|281
1751990100000|2025-07-08 15:55:00|7973.1|7971.6|7972.1|7970.6|7973.1|7971.6|7971.1|7969.6|203
1751990400000|2025-07-08 16:00:00|7971.9|7970.4|7969.2|7967.7|7972.5|7971|7968.6|7967.1|109
1751990700000|2025-07-08 16:05:00|7969.1|7967.6|7971.6|7970.1|7972.3|7970.8|7968.6|7967.1|101
1751991000000|2025-07-08 16:10:00|7971.4|7969.9|7969.3|7967.8|7971.4|7969.9|7968.4|7966.9|228
1751991300000|2025-07-08 16:15:00|7969.4|7967.9|7970.6|7969.1|7971.8|7970.3|7968.4|7966.9|227
1751991600000|2025-07-08 16:20:00|7970.5|7969|7970.3|7968.8|7972.2|7970.7|7968.6|7967.1|223
1751991900000|2025-07-08 16:25:00|7970.1|7968.6|7970.8|7969.3|7971.1|7969.6|7969|7966.9|203
1751992200000|2025-07-08 16:30:00|7970.7|7969.2|7973.9|7972.4|7976.7|7974.3|7970.5|7969|515
1751992500000|2025-07-08 16:35:00|7974.2|7972.7|7975|7972.6|7977.2|7974.8|7972.4|7970|374
1751992800000|2025-07-08 16:40:00|7975.2|7972.8|7973.4|7971|7976.2|7973.8|7971.1|7968.7|306
1751993100000|2025-07-08 16:45:00|7973.6|7971.2|7974.5|7972.1|7975.2|7972.8|7972.2|7969.8|280
1751993400000|2025-07-08 16:50:00|7974.6|7972.2|7976.5|7974.1|7977.1|7974.7|7973.9|7971.5|280
1751993700000|2025-07-08 16:55:00|7976.9|7974.5|7971|7968.6|7977|7974.6|7971|7968.6|508
1751994000000|2025-07-08 17:00:00|7970.9|7968.5|7965.3|7962.9|7972.3|7969.9|7965.2|7962.8|316
1751994300000|2025-07-08 17:05:00|7965.4|7963|7966.4|7964|7968.9|7966.5|7965.3|7962.9|329
1751994600000|2025-07-08 17:10:00|7966.5|7964.1|7966.5|7965|7968.9|7967.4|7964.5|7962.1|331
1751994900000|2025-07-08 17:15:00|7966.4|7964.9|7967.8|7966.3|7969.5|7967.1|7963.8|7962.3|307
1751995200000|2025-07-08 17:20:00|7968|7966.5|7966|7963.6|7968.9|7966.7|7962.3|7960.3|303
1751995500000|2025-07-08 17:25:00|7965.4|7963.9|7962.5|7961|7967|7964.6|7961.1|7959.2|310
1751995800000|2025-07-08 17:30:00|7962.4|7960.9|7961.5|7960|7962.9|7961.1|7959.1|7957|297
1751996100000|2025-07-08 17:35:00|7961.6|7960.1|7959.7|7957.3|7962.1|7960.1|7958.6|7956.8|285
1751996400000|2025-07-08 17:40:00|7959.8|7958.3|7959.2|7957.7|7962.2|7960.5|7958.6|7956.6|310
1751996700000|2025-07-08 17:45:00|7959.1|7957.6|7960.5|7959|7962.5|7960.2|7958.5|7956.6|243
1751997000000|2025-07-08 17:50:00|7960.6|7959.1|7960.3|7958.8|7962.4|7960|7959|7957.5|276
1751997300000|2025-07-08 17:55:00|7960.2|7958.7|7958.2|7956.7|7960.5|7958.7|7956.6|7955.1|159
1751997600000|2025-07-08 18:00:00|7958|7956.5|7955.2|7953.7|7958.2|7956.7|7954.8|7952.8|170
1751997900000|2025-07-08 18:05:00|7955.1|7953.6|7955.2|7953.7|7957.1|7955|7954.3|7952.5|172
1751998200000|2025-07-08 18:10:00|7955.5|7953.1|7959.8|7958.3|7961.1|7958.8|7954.8|7952.9|253
1751998500000|2025-07-08 18:15:00|7959.9|7958.4|7959|7957.5|7961.9|7959.8|7958.5|7956.5|197
1751998800000|2025-07-08 18:20:00|7958.8|7957.3|7959.3|7957.8|7961.2|7959.5|7958.5|7957|186
1751999100000|2025-07-08 18:25:00|7959.1|7957.6|7959.6|7957.2|7960.8|7959.3|7958.6|7956.9|189
1751999400000|2025-07-08 18:30:00|7959.7|7957.3|7960.9|7959.4|7963|7960.6|7959.6|7957.2|210
1751999700000|2025-07-08 18:35:00|7960.8|7959.3|7961.4|7959|7961.9|7959.9|7958.8|7956.4|228
1752000000000|2025-07-08 18:40:00|7961.3|7958.9|7960|7957.6|7961.7|7959.7|7958.7|7956.3|201
1752000300000|2025-07-08 18:45:00|7959.9|7957.5|7958.7|7957.2|7960.8|7958.4|7958.4|7956.1|254
1752000600000|2025-07-08 18:50:00|7958.8|7957.3|7959|7956.6|7960.2|7958|7958.1|7955.8|278
1752000900000|2025-07-08 18:55:00|7958.9|7956.5|7959.2|7957.7|7961.3|7959|7958.1|7955.8|172
1752001200000|2025-07-08 19:00:00|7959.8|7957.4|7958.2|7956.7|7959.9|7957.9|7958|7956.4|111
1752001500000|2025-07-08 19:05:00|7958.1|7956.6|7958.8|7957.3|7959.3|7957.6|7957.3|7955.3|164
1752001800000|2025-07-08 19:10:00|7959|7957.5|7959.1|7957.6|7960|7958.5|7957.7|7955.5|191
1752002100000|2025-07-08 19:15:00|7959.3|7957.8|7959.9|7958.4|7961.1|7959.1|7958.8|7956.9|200
1752002400000|2025-07-08 19:20:00|7960|7958.5|7959.7|7958.2|7960.4|7958.5|7958.3|7956|232
1752002700000|2025-07-08 19:25:00|7959.6|7958.1|7961.8|7960.3|7962.1|7960.6|7958.8|7957.2|218
1752003000000|2025-07-08 19:30:00|7961.6|7960.1|7962.8|7961.3|7963.6|7961.7|7960.7|7958.6|237
1752003300000|2025-07-08 19:35:00|7962.7|7961.2|7964|7962.5|7965.2|7962.9|7961.9|7960.3|245
1752003600000|2025-07-08 19:40:00|7964.1|7962.6|7963.5|7962|7965.5|7963.4|7963.3|7961.8|194
1752003900000|2025-07-08 19:45:00|7963.7|7962.2|7963.3|7961.8|7964.4|7962.9|7962|7960.5|206
1752004200000|2025-07-08 19:50:00|7963.4|7961.9|7962.9|7961.4|7964.6|7962.2|7962.3|7959.9|208
1752004500000|2025-07-08 19:55:00|7963|7961.5|7962.6|7961.1|7964.1|7962.6|7961.7|7960.2|211
1752004800000|2025-07-08 20:00:00|7962.5|7961|7961|7958.6|7963.1|7961|7960.5|7958.1|136
1752005100000|2025-07-08 20:05:00|7961.1|7958.7|7959.8|7957.4|7961.8|7959.4|7958.7|7956.3|193
1752005400000|2025-07-08 20:10:00|7959.7|7957.3|7957|7954.6|7960.1|7957.7|7957|7954.6|173
1752005700000|2025-07-08 20:15:00|7957.1|7954.7|7959.1|7956.7|7960.6|7958.2|7956.8|7954.4|219
1752006000000|2025-07-08 20:20:00|7958.5|7956.1|7959.5|7957.1|7959.9|7957.5|7956.4|7954|149
1752006300000|2025-07-08 20:25:00|7959.2|7956.8|7958.4|7956|7960.6|7958.2|7957.7|7955.3|174
1752006600000|2025-07-08 20:30:00|7958.2|7955.8|7960.7|7958.3|7960.9|7958.5|7958.2|7955.8|179
1752006900000|2025-07-08 20:35:00|7960.8|7958.4|7960.3|7957.9|7961|7958.5|7958.3|7955.9|165
1752007200000|2025-07-08 20:40:00|7960.4|7958|7960.4|7958|7961.2|7958.6|7958.4|7955.9|170
1752007500000|2025-07-08 20:45:00|7960.1|7957.7|7959.8|7957.4|7961.6|7959.2|7959|7956.6|213
1752007800000|2025-07-08 20:50:00|7960|7957.6|7958.6|7956.2|7960|7957.6|7957.2|7954.4|247
1752008100000|2025-07-08 20:55:00|7959|7955.1|7962.4|7955.9|7962.4|7957.7|7958.3|7952.4|393
1752008400000|2025-07-08 21:00:00|7965.2|7958.7|7969.7|7963.2|7969.7|7963.2|7965.1|7958.6|3
1752008700000|2025-07-08 21:05:00|7969.8|7963.3|7972|7965.5|7978.7|7972.2|7969.2|7962.7|15
1752009300000|2025-07-08 21:15:00|7966.4|7959.9|7964.9|7958.4|7966.4|7959.9|7963.8|7957.3|33
1752009600000|2025-07-08 21:20:00|7964.1|7957.6|7966.2|7959.7|7967|7960.5|7963.8|7957.3|49
1752009900000|2025-07-08 21:25:00|7966.3|7959.8|7963.7|7957.2|7966.3|7959.8|7963.6|7957.1|53
1752010200000|2025-07-08 21:30:00|7964.4|7957.9|7965.1|7958.6|7966.1|7959.6|7963.5|7957|65
1752010500000|2025-07-08 21:35:00|7964.6|7958.1|7964.9|7958.4|7966.6|7960.1|7964|7957.5|81
1752010800000|2025-07-08 21:40:00|7964.2|7957.7|7963.9|7957.4|7966.7|7960.2|7963.9|7957.4|60
1752011100000|2025-07-08 21:45:00|7964.6|7958.1|7963.8|7957.3|7966.5|7960|7963.6|7957.1|95
1752011400000|2025-07-08 21:50:00|7963.6|7957.1|7963.4|7956.9|7966|7959.5|7963.3|7956.8|58
1752011700000|2025-07-08 21:55:00|7963.6|7957.1|7963.4|7956.9|7965.8|7959.3|7963.4|7956.9|29
1752012000000|2025-07-08 22:00:00|7961.9|7955.4|7962.8|7957.6|7965.2|7958.7|7959.8|7953.3|84
1752012300000|2025-07-08 22:05:00|7961.8|7958.1|7961.5|7959.1|7964.5|7959.5|7961|7956|59
1752012600000|2025-07-08 22:10:00|7964.5|7959.5|7959.2|7956.8|7964.5|7959.5|7959.2|7956.8|138
1752012900000|2025-07-08 22:15:00|7959.3|7956.9|7961.2|7958.8|7961.7|7959.3|7959.3|7956.9|160
1752013200000|2025-07-08 22:20:00|7961.1|7958.7|7959|7956.6|7961.2|7958.8|7958.5|7956.1|140
1752013500000|2025-07-08 22:25:00|7959.2|7956.8|7958.5|7956.1|7960.3|7957.9|7958.5|7956.1|127
1752013800000|2025-07-08 22:30:00|7958.4|7956|7958.7|7956.3|7959.6|7957.2|7957.3|7954.9|209
1752014100000|2025-07-08 22:35:00|7958.8|7956.4|7958.8|7956.4|7959.6|7957.2|7956.9|7954.5|163
1752014400000|2025-07-08 22:40:00|7958.7|7956.3|7959|7956.6|7959.6|7957.2|7957|7954.6|151
1752014700000|2025-07-08 22:45:00|7959.1|7956.7|7958.1|7955.7|7959.5|7957.1|7957|7954.6|146
1752015000000|2025-07-08 22:50:00|7958.3|7955.9|7958.3|7955.9|7960.2|7957.8|7957.1|7954.7|177
1752015300000|2025-07-08 22:55:00|7958.1|7955.7|7959.5|7957.1|7959.5|7957.1|7957.5|7955.1|89
1752015600000|2025-07-08 23:00:00|7959.4|7957|7960.1|7957.7|7960.8|7958.4|7959|7956.6|30
1752015900000|2025-07-08 23:05:00|7960.2|7957.8|7960|7957.6|7962|7959.6|7959.8|7957.4|48
1752016200000|2025-07-08 23:10:00|7960.2|7957.8|7958.7|7956.3|7960.5|7958.1|7958.3|7955.9|144
1752016500000|2025-07-08 23:15:00|7958.6|7956.2|7959.1|7956.7|7960.4|7958|7957.7|7955.3|146
1752016800000|2025-07-08 23:20:00|7959.3|7956.9|7958.3|7955.9|7960.4|7958|7957.7|7955.3|150
1752017100000|2025-07-08 23:25:00|7958.2|7955.8|7960.6|7958.2|7961.4|7959|7957.9|7955.5|158
1752017400000|2025-07-08 23:30:00|7960.8|7958.4|7958.9|7956.5|7962.1|7959.7|7958.8|7956.4|150
1752017700000|2025-07-08 23:35:00|7958.8|7956.4|7960.4|7958|7962.6|7960.2|7958.8|7956.4|162
1752018000000|2025-07-08 23:40:00|7960.5|7958.1|7962.3|7959.9|7962.8|7960.4|7959.8|7957.4|175
1752018300000|2025-07-08 23:45:00|7961.9|7959.5|7959.3|7956.9|7962|7959.6|7959.1|7956.7|191
1752018600000|2025-07-08 23:50:00|7959.5|7957.1|7960.8|7958.4|7962.1|7959.7|7959.2|7956.8|189
1752018900000|2025-07-08 23:55:00|7960.6|7958.2|7961.3|7958.9|7962.3|7959.9|7960.3|7957.9|138
1752019200000|2025-07-09 00:00:00|7961.2|7958.8|7961.3|7958.9|7962.5|7960.1|7960.4|7958|135
1752019500000|2025-07-09 00:05:00|7961.4|7959|7962.6|7960.2|7963.9|7961.5|7960.4|7958|137
1752019800000|2025-07-09 00:10:00|7962.8|7960.4|7963.3|7960.9|7965.3|7962.9|7961.9|7959.5|215
1752020100000|2025-07-09 00:15:00|7963.4|7961|7964.9|7962.5|7967.1|7964.7|7961.9|7959.5|215
1752020400000|2025-07-09 00:20:00|7964.8|7962.4|7964.7|7962.3|7967|7964.6|7963.2|7960.8|167
1752020700000|2025-07-09 00:25:00|7964.6|7962.2|7964.6|7962.2|7965.9|7963.5|7963.2|7960.8|251
1752021000000|2025-07-09 00:30:00|7964.5|7962.1|7966.6|7964.2|7967.7|7965.3|7963.9|7961.5|255
1752021300000|2025-07-09 00:35:00|7966.5|7964.1|7965.3|7963.8|7967.2|7964.8|7964.1|7962.6|196
1752021600000|2025-07-09 00:40:00|7965.4|7963.9|7964.9|7962.5|7966.3|7964.7|7963.1|7960.7|200
1752021900000|2025-07-09 00:45:00|7964.8|7962.4|7964.4|7962|7964.9|7962.5|7963|7960.6|199
1752022200000|2025-07-09 00:50:00|7964.2|7961.8|7963|7961.5|7964.8|7962.5|7962.6|7960.3|267
1752022500000|2025-07-09 00:55:00|7962.8|7961.3|7963.9|7961.5|7966.5|7964.1|7962.8|7961|160
1752022800000|2025-07-09 01:00:00|7964|7961.6|7963.6|7962.1|7964.3|7962.5|7962.1|7960.6|97
1752023100000|2025-07-09 01:05:00|7963.7|7962.2|7967.7|7966.2|7968|7966.5|7963.6|7962.1|145
1752023400000|2025-07-09 01:10:00|7967.8|7966.3|7967.5|7965.1|7970.4|7968|7967.5|7965.1|259
1752023700000|2025-07-09 01:15:00|7967.6|7965.2|7966.3|7963.9|7968.5|7966.1|7964.3|7962.2|261
1752024000000|2025-07-09 01:20:00|7966.2|7963.8|7960.8|7958.4|7966.3|7963.9|7960.8|7958.4|307
1752024300000|2025-07-09 01:25:00|7960.9|7958.5|7963.7|7961.3|7964.5|7962.4|7960.6|7958.5|218
1752024600000|2025-07-09 01:30:00|7963.9|7961.5|7960.7|7959.2|7965.8|7963.4|7960.2|7958.7|235
1752024900000|2025-07-09 01:35:00|7960.8|7959.3|7962.3|7960.8|7962.7|7961|7960.1|7957.7|272
1752025200000|2025-07-09 01:40:00|7962.9|7960.5|7964.4|7962|7964.9|7962.7|7961.2|7958.8|342
1752025500000|2025-07-09 01:45:00|7964.2|7961.8|7964.4|7962.9|7967.7|7965.3|7962.6|7960.5|266
1752025800000|2025-07-09 01:50:00|7964.5|7963|7965.4|7963.9|7967|7964.6|7964.2|7961.9|228
1752026100000|2025-07-09 01:55:00|7965.2|7963.7|7965.5|7963.1|7966.2|7963.9|7964.4|7962.2|203
1752026400000|2025-07-09 02:00:00|7965.6|7963.2|7963.3|7961.8|7966.8|7964.4|7962.8|7961.3|143
1752026700000|2025-07-09 02:05:00|7963.9|7961.5|7964.4|7962|7964.6|7962.2|7961.7|7959.8|188
1752027000000|2025-07-09 02:10:00|7964.5|7962.1|7962.5|7960.1|7965.1|7962.7|7962.3|7960|219
1752027300000|2025-07-09 02:15:00|7962.6|7960.2|7965.2|7963.7|7966.4|7964.2|7962.6|7960.2|247
1752027600000|2025-07-09 02:20:00|7965.7|7963.3|7965|7963.5|7966.9|7964.5|7964.5|7962.6|278
1752027900000|2025-07-09 02:25:00|7965.2|7962.8|7965.6|7964.1|7967.6|7965.2|7964.7|7962.5|254
1752028200000|2025-07-09 02:30:00|7965.7|7964.2|7967.2|7965.7|7967.9|7966|7965.7|7963.6|331
1752028500000|2025-07-09 02:35:00|7967.4|7965.9|7970.2|7968.7|7970.9|7968.9|7966.2|7964.3|379
1752028800000|2025-07-09 02:40:00|7970.3|7968.8|7972.1|7969.7|7973.9|7972.1|7970.3|7968.3|293
1752029100000|2025-07-09 02:45:00|7972.3|7969.9|7973.6|7971.2|7975.6|7973.2|7972|7969.6|328
1752029400000|2025-07-09 02:50:00|7973.7|7971.3|7974.6|7972.2|7976.1|7973.7|7972.9|7970.7|319
1752029700000|2025-07-09 02:55:00|7973.9|7972.4|7971.7|7970.2|7974.3|7972.4|7971|7969.3|196
1752030000000|2025-07-09 03:00:00|7971.8|7970.3|7975.3|7973.8|7975.9|7973.9|7971.6|7970.1|156
1752030300000|2025-07-09 03:05:00|7975.2|7973.7|7974.2|7972.7|7976.9|7974.9|7974|7972.3|162
1752030600000|2025-07-09 03:10:00|7974.3|7972.8|7973.6|7972.1|7975|7972.8|7973.2|7971.6|74
1752030900000|2025-07-09 03:15:00|7973.8|7972.3|7974.9|7973.4|7976.6|7974.3|7973.8|7972.2|155
1752031200000|2025-07-09 03:20:00|7974.7|7973.2|7974.6|7972.2|7976.2|7973.8|7973.8|7971.9|133
1752031500000|2025-07-09 03:25:00|7974.5|7972.1|7974.7|7973.2|7975.9|7973.5|7973.6|7971.9|197
1752031800000|2025-07-09 03:30:00|7974.4|7972.9|7975.4|7973.9|7976.6|7974.3|7973.9|7972.4|160
1752032100000|2025-07-09 03:35:00|7975.7|7974.2|7977|7975.5|7977|7975.5|7975.5|7973.9|91
1752032400000|2025-07-09 03:40:00|7977.1|7975.6|7976|7974.5|7977.3|7975.7|7975.6|7974|68
1752032700000|2025-07-09 03:45:00|7975.8|7974.3|7975.9|7974.4|7976.8|7974.8|7975.4|7973.9|44
1752033000000|2025-07-09 03:50:00|7976.6|7974.2|7977.2|7975.7|7977.3|7975.8|7975.7|7974.2|53
1752033300000|2025-07-09 03:55:00|7977.4|7975.9|7978.5|7977|7978.9|7977.1|7976.9|7975.4|72
1752033600000|2025-07-09 04:00:00|7978.6|7977.1|7978.9|7977.4|7980.5|7979|7978.2|7976.7|98
1752033900000|2025-07-09 04:05:00|7979|7977.5|7978.4|7976.9|7979.8|7977.6|7977.9|7975.7|65
1752034200000|2025-07-09 04:10:00|7978.3|7976.8|7978.1|7975.7|7979.3|7977.6|7977.7|7975.4|66
1752034500000|2025-07-09 04:15:00|7978|7975.6|7977.1|7975.6|7978|7976.4|7976.9|7974.6|70
1752034800000|2025-07-09 04:20:00|7976.9|7975.4|7976.8|7975.3|7978.1|7976.4|7976.5|7974.2|84
1752035100000|2025-07-09 04:25:00|7976.9|7975.4|7978|7976.5|7979|7976.7|7976.9|7974.5|91
1752035400000|2025-07-09 04:30:00|7977.7|7976.2|7976.7|7975.2|7979|7976.9|7976.7|7975.2|69
1752035700000|2025-07-09 04:35:00|7976.9|7975.4|7975.5|7974|7977.4|7975.4|7975.2|7973.3|239
1752036000000|2025-07-09 04:40:00|7976.1|7973.7|7975|7973.5|7976.3|7974.2|7973.8|7972.2|136
1752036300000|2025-07-09 04:45:00|7975.4|7973|7973.7|7972.2|7975.8|7973.7|7973.7|7972.2|90
1752036600000|2025-07-09 04:50:00|7973.8|7972.3|7974.2|7971.8|7974.8|7972.4|7972.4|7970.7|94
1752036900000|2025-07-09 04:55:00|7973.4|7971.9|7972.6|7971.1|7974.4|7972.2|7972.3|7970.6|165
1752037200000|2025-07-09 05:00:00|7972.7|7971.2|7973.7|7971.3|7973.9|7971.9|7972.4|7970.6|152
1752037500000|2025-07-09 05:05:00|7973.9|7971.5|7971.6|7970.1|7973.9|7971.8|7971.3|7969.8|102
1752037800000|2025-07-09 05:10:00|7971.4|7969.9|7975.2|7973.7|7976.2|7974.1|7970.9|7969.4|107
1752038100000|2025-07-09 05:15:00|7975.1|7973.6|7973.2|7970.8|7975.4|7973.6|7971.2|7968.8|481
1752038400000|2025-07-09 05:20:00|7972.9|7970.5|7971.6|7970.1|7973|7970.7|7969.4|7967|1256
1752038700000|2025-07-09 05:25:00|7971.5|7970|7971.5|7970|7973.3|7971.3|7970.3|7968.5|1406
1752039000000|2025-07-09 05:30:00|7971.6|7970.1|7971.5|7970|7974|7971.8|7970.3|7968.2|1513
1752039300000|2025-07-09 05:35:00|7971.7|7970.2|7971.3|7969.8|7974.4|7972.3|7970.6|7968.2|1497
1752039600000|2025-07-09 05:40:00|7971.4|7969.9|7969.5|7968|7972.5|7971|7967.6|7965.2|1506
1752039900000|2025-07-09 05:45:00|7969.4|7967.9|7970.3|7968.8|7970.7|7968.8|7967.9|7965.8|268
1752040200000|2025-07-09 05:50:00|7970.9|7968.5|7971.1|7969.6|7971.7|7969.8|7969.4|7967.5|85
1752040500000|2025-07-09 05:55:00|7971.6|7969.2|7970.6|7969.1|7972.2|7970|7969.9|7968.1|142
1752040800000|2025-07-09 06:00:00|7970.5|7969|7971.3|7968.9|7974.2|7971.8|7970.5|7968.6|137
1752041100000|2025-07-09 06:05:00|7971.1|7968.7|7971.8|7969.4|7972.3|7970.4|7970.5|7968.4|91
1752041400000|2025-07-09 06:10:00|7971.9|7969.5|7970.7|7968.3|7971.9|7970.1|7969.8|7967.9|99
1752041700000|2025-07-09 06:15:00|7970.4|7968|7969.8|7968.3|7970.7|7969|7969.1|7967.2|88
1752042000000|2025-07-09 06:20:00|7969.7|7968.2|7969.7|7967.3|7970.5|7968.6|7968.6|7966.8|95
1752042300000|2025-07-09 06:25:00|7969|7967.5|7970.2|7968.7|7971.5|7969.5|7968.4|7966.8|102
1752042600000|2025-07-09 06:30:00|7970.3|7968.8|7970.2|7968.7|7973.6|7971.2|7970|7968.5|113
1752042900000|2025-07-09 06:35:00|7970.1|7968.6|7967.4|7965.9|7970.9|7968.6|7967.4|7965.9|96
1752043200000|2025-07-09 06:40:00|7967.3|7965.8|7967|7965.5|7970.9|7968.5|7967|7965.5|126
1752043500000|2025-07-09 06:45:00|7967.1|7965.6|7964.5|7962.1|7968.3|7966.2|7963.4|7961.2|164
1752043800000|2025-07-09 06:50:00|7964|7962.5|7964.5|7962.1|7964.7|7963|7962.6|7961.1|143
1752044100000|2025-07-09 06:55:00|7964.3|7962.8|7963.1|7961.6|7964.9|7963.1|7961.9|7959.8|173
1752044400000|2025-07-09 07:00:00|7962.9|7961.4|7962.7|7960.3|7963.8|7962.1|7960.4|7958|187
1752044700000|2025-07-09 07:05:00|7962.6|7960.2|7965.5|7963.1|7967.3|7964.9|7961.6|7959.6|258
1752045000000|2025-07-09 07:10:00|7965.7|7963.3|7963.6|7962.1|7966.3|7963.9|7960.8|7958.4|275
1752045300000|2025-07-09 07:15:00|7963.5|7962|7965.3|7963.8|7965.3|7963.8|7961.1|7959|264
1752045600000|2025-07-09 07:20:00|7965.1|7963.6|7966.9|7965.4|7968.3|7966.3|7963.5|7962|265
1752045900000|2025-07-09 07:25:00|7967|7965.5|7967.4|7965.9|7969.8|7967.6|7965.5|7964|250
1752046200000|2025-07-09 07:30:00|7967.7|7966.2|7971.9|7970.4|7973.4|7971|7967.4|7965.9|286
1752046500000|2025-07-09 07:35:00|7971.8|7970.3|7974.6|7973.1|7974.7|7973.2|7971.4|7969.9|255
1752046800000|2025-07-09 07:40:00|7975|7973.5|7974.7|7973.2|7977.8|7975.7|7973.6|7972|280
1752047100000|2025-07-09 07:45:00|7974.6|7973.1|7976.8|7974.4|7979.1|7976.7|7974|7972.5|265
1752047400000|2025-07-09 07:50:00|7976.5|7974.1|7974.8|7973.3|7978.1|7976|7973.7|7972|315
1752047700000|2025-07-09 07:55:00|7974.7|7973.2|7973.1|7971.6|7976.8|7975.2|7972.6|7970.4|449
1752048000000|2025-07-09 08:00:00|7973.7|7972.2|7970.1|7968.6|7975.5|7973.4|7967.4|7965.4|329
1752048300000|2025-07-09 08:05:00|7970.2|7968.7|7972.3|7970.8|7973.5|7971.9|7969|7967.2|178
1752048600000|2025-07-09 08:10:00|7972.4|7970.9|7971.4|7969.9|7974.5|7972.1|7971|7969.5|239
1752048900000|2025-07-09 08:15:00|7971.5|7970|7972.7|7971.2|7975|7973.5|7971.4|7969.1|238
1752049200000|2025-07-09 08:20:00|7972.6|7971.1|7969.3|7967.8|7972.9|7971.4|7968.1|7966|289
1752049500000|2025-07-09 08:25:00|7969.4|7967.9|7968.1|7966.6|7970.4|7968.6|7967.8|7965.8|276
1752049800000|2025-07-09 08:30:00|7968.2|7966.7|7965.9|7964.4|7969.5|7967.1|7964.8|7962.8|251
1752050100000|2025-07-09 08:35:00|7965.7|7964.2|7964.2|7962.7|7967.6|7965.4|7963.9|7961.8|257
1752050400000|2025-07-09 08:40:00|7964|7962.5|7963.8|7962.3|7965.5|7963.7|7962.7|7960.7|244
1752050700000|2025-07-09 08:45:00|7964|7962.5|7962.9|7961.4|7964.3|7962.5|7959.8|7957.8|232
1752051000000|2025-07-09 08:50:00|7962.8|7961.3|7964.3|7962.8|7966.6|7965.1|7961.3|7959.8|314
1752051300000|2025-07-09 08:55:00|7964.2|7962.7|7965.2|7963.7|7966.1|7964.6|7961.6|7959.7|209
1752051600000|2025-07-09 09:00:00|7965.3|7963.8|7963.6|7962.1|7966.5|7965|7963.4|7961.9|120
1752051900000|2025-07-09 09:05:00|7963.4|7961.9|7960.3|7958.8|7964.2|7962.6|7960.1|7958.4|168
1752052200000|2025-07-09 09:10:00|7960.4|7958.9|7960.4|7958.9|7962.4|7960.6|7959.1|7957.6|196
1752052500000|2025-07-09 09:15:00|7960.3|7958.8|7961.9|7960.4|7963.4|7961.9|7960.2|7958.7|196
1752052800000|2025-07-09 09:20:00|7962.1|7960.6|7962.8|7961.3|7963.7|7962.2|7960.1|7958.6|214
1752053100000|2025-07-09 09:25:00|7962.9|7961.4|7963.8|7962.3|7964.9|7962.5|7961.4|7959.3|231
1752053400000|2025-07-09 09:30:00|7963.6|7962.1|7963.5|7961.1|7965.3|7963.2|7962.1|7960.1|229
1752053700000|2025-07-09 09:35:00|7963.6|7961.2|7962.8|7960.4|7966.3|7963.9|7960.9|7958.5|226
1752054000000|2025-07-09 09:40:00|7963|7960.6|7962.8|7961.3|7964.4|7962|7961.2|7959.1|214
1752054300000|2025-07-09 09:45:00|7963|7961.5|7960.8|7959.3|7964|7961.8|7959.9|7957.6|219
1752054600000|2025-07-09 09:50:00|7960.9|7959.4|7959.3|7957.8|7961.6|7959.6|7957.9|7956.2|269
1752054900000|2025-07-09 09:55:00|7959.1|7956.7|7960.9|7958.5|7960.9|7958.8|7955.2|7953.6|230
1752055200000|2025-07-09 10:00:00|7960.8|7958.4|7958.9|7956.5|7960.9|7958.5|7956.7|7955.2|137
1752055500000|2025-07-09 10:05:00|7958.7|7956.3|7959.1|7956.7|7960.5|7958.2|7957.1|7955.4|135
1752055800000|2025-07-09 10:10:00|7959.2|7956.8|7959.2|7957.7|7960.5|7958.7|7958.3|7956.6|115
1752056100000|2025-07-09 10:15:00|7959.3|7957.8|7958.7|7957.2|7960.5|7958.3|7958.1|7956.5|138
1752056400000|2025-07-09 10:20:00|7958.8|7957.3|7959.5|7958|7960.7|7958.7|7958.3|7956.8|152
1752056700000|2025-07-09 10:25:00|7959.4|7957.9|7958.8|7957.3|7961.1|7959|7957.4|7955.7|145
1752057000000|2025-07-09 10:30:00|7958.6|7957.1|7960.4|7958.9|7960.8|7959.1|7958.6|7957.1|133
1752057300000|2025-07-09 10:35:00|7960.8|7959.3|7964.2|7962.7|7964.2|7962.7|7960.8|7959.3|185
1752057600000|2025-07-09 10:40:00|7964.3|7962.8|7962.7|7961.2|7965.9|7964.4|7961.8|7959.8|198
1752057900000|2025-07-09 10:45:00|7962.6|7961.1|7962.7|7961.2|7964|7961.7|7961.9|7960|114
1752058200000|2025-07-09 10:50:00|7962.6|7961.1|7963|7961.5|7963.2|7961.7|7960.9|7959.4|99
1752058500000|2025-07-09 10:55:00|7962.9|7961.4|7962.9|7961.4|7963.6|7962.1|7961.2|7959.1|117
1752058800000|2025-07-09 11:00:00|7962.8|7961.3|7964.2|7962.7|7964.7|7963.2|7962.6|7961.1|109
1752059100000|2025-07-09 11:05:00|7964.3|7962.8|7962.7|7961.2|7964.3|7962.8|7962.3|7960.8|101
1752059400000|2025-07-09 11:10:00|7962.6|7961.1|7964.2|7962.7|7964.2|7962.7|7961.8|7960.3|95
1752059700000|2025-07-09 11:15:00|7964.1|7962.6|7965.3|7963.8|7965.6|7964.1|7963.6|7962.1|74
1752060000000|2025-07-09 11:20:00|7965.2|7963.7|7967|7965.5|7967.7|7965.8|7965|7963.5|108
1752060300000|2025-07-09 11:25:00|7966.9|7965.4|7967.7|7966.2|7968.9|7967.1|7966.4|7964.7|111
1752060600000|2025-07-09 11:30:00|7967.9|7966.4|7967.3|7965.8|7968.6|7967|7966.7|7965.2|71
1752060900000|2025-07-09 11:35:00|7967.4|7965.9|7967.7|7966.2|7968.9|7966.8|7965.2|7963.7|92
1752061200000|2025-07-09 11:40:00|7967.8|7966.3|7967.1|7965.6|7970.1|7968|7966.9|7965.4|83
1752061500000|2025-07-09 11:45:00|7967.2|7965.7|7968|7966.5|7968|7966.5|7966|7964.4|65
1752061800000|2025-07-09 11:50:00|7968.1|7966.6|7972.2|7970.7|7972.4|7970.9|7967.6|7966.1|112
1752062100000|2025-07-09 11:55:00|7973.1|7970.8|7975.4|7973.9|7977|7975.3|7972.4|7970.8|224
1752062400000|2025-07-09 12:00:00|7975.3|7973.8|7974.2|7972.7|7976.2|7974.7|7972.7|7971.1|217
1752062700000|2025-07-09 12:05:00|7974.3|7972.8|7971.4|7969.9|7975|7972.8|7969.8|7968.1|166
1752063000000|2025-07-09 12:10:00|7971.5|7970|7969.4|7967.9|7974.1|7971.8|7969.3|7967.8|170
1752063300000|2025-07-09 12:15:00|7969.5|7968|7965|7962.6|7969.7|7968|7961.5|7959.1|306
1752063600000|2025-07-09 12:20:00|7964.9|7962.5|7963.4|7961.9|7967.1|7965.1|7961.8|7960.3|330
1752063900000|2025-07-09 12:25:00|7963.6|7962.1|7965.6|7964.1|7966.5|7964.4|7962.4|7960.9|207
1752064200000|2025-07-09 12:30:00|7965.5|7964|7963.5|7962|7968.3|7966.4|7963.1|7961.6|174
1752064500000|2025-07-09 12:35:00|7963.3|7961.8|7963.9|7962.4|7966.6|7965.1|7961.8|7960.3|188
1752064800000|2025-07-09 12:40:00|7964|7962.5|7962.4|7960|7964|7962.5|7961.2|7959.7|197
1752065100000|2025-07-09 12:45:00|7961.9|7960.4|7962.3|7960.8|7963|7961.1|7961.6|7959.6|115
1752065400000|2025-07-09 12:50:00|7962.2|7960.7|7958|7956.5|7962.8|7960.7|7957.9|7956.4|236
1752065700000|2025-07-09 12:55:00|7957.9|7956.4|7958.4|7956.9|7960.2|7957.9|7957.3|7955.6|203
1752066000000|2025-07-09 13:00:00|7958.5|7957|7957.9|7955.5|7959.5|7958|7956|7954.5|217
1752066300000|2025-07-09 13:05:00|7957.3|7955.8|7957.8|7956.3|7959.8|7957.6|7956.2|7954.7|142
1752066600000|2025-07-09 13:10:00|7957.7|7956.2|7954.1|7952.6|7958.8|7956.6|7952.2|7950.7|253
1752066900000|2025-07-09 13:15:00|7954.2|7952.7|7951.9|7949.5|7954.8|7952.8|7949.6|7948.1|249
1752067200000|2025-07-09 13:20:00|7952|7949.6|7955.8|7954.3|7956.5|7954.5|7951.8|7949.4|191
1752067500000|2025-07-09 13:25:00|7955.3|7953.8|7955.2|7953.7|7955.3|7953.8|7951.7|7950.2|187
1752067800000|2025-07-09 13:30:00|7955|7953.5|7952.1|7950.6|7956.2|7954.7|7951.8|7949.5|245
1752068100000|2025-07-09 13:35:00|7952.2|7950.7|7952.5|7951|7954|7952.5|7951.6|7950.1|302
1752068400000|2025-07-09 13:40:00|7952.4|7950.9|7953.1|7951.6|7953.9|7952.4|7951.5|7950|162
1752068700000|2025-07-09 13:45:00|7953|7951.5|7952.1|7950.6|7956|7954.2|7951.9|7950.4|197
1752069000000|2025-07-09 13:50:00|7951.9|7950.4|7951.5|7950|7954.2|7952.3|7951.4|7949.4|159
1752069300000|2025-07-09 13:55:00|7951.6|7949.2|7952.9|7951.4|7952.9|7951.4|7950.5|7948.7|216
1752069600000|2025-07-09 14:00:00|7952.8|7951.3|7952.3|7950.8|7953.6|7952.1|7951|7949.3|207
1752069900000|2025-07-09 14:05:00|7952.5|7951|7947.2|7945.7|7953.2|7951.5|7945.7|7944.2|307
1752070200000|2025-07-09 14:10:00|7947.3|7945.8|7945.7|7944.2|7949.5|7947.3|7944.3|7942.2|375
1752070500000|2025-07-09 14:15:00|7945.3|7943.8|7942.4|7940.9|7945.6|7943.8|7940.4|7938.9|336
1752070800000|2025-07-09 14:20:00|7942.5|7941|7941.6|7940.1|7944.1|7942.6|7939.9|7937.5|291
1752071100000|2025-07-09 14:25:00|7941.7|7940.2|7946.1|7944.6|7946.5|7945|7941.4|7939.9|369
1752071400000|2025-07-09 14:30:00|7946.2|7944.7|7944.5|7943|7947.6|7945.2|7943.6|7942.1|312
1752071700000|2025-07-09 14:35:00|7944.3|7942.8|7945.8|7944.3|7947.7|7946.2|7942.7|7940.3|297
1752072000000|2025-07-09 14:40:00|7945.9|7944.4|7950.4|7948|7952.6|7950.9|7945.9|7944.4|310
1752072300000|2025-07-09 14:45:00|7950.8|7948.4|7947.9|7945.5|7951.8|7950.3|7947.5|7945.1|275
1752072600000|2025-07-09 14:50:00|7947.8|7945.4|7949.2|7947.7|7951.7|7950.2|7946.3|7943.9|287
1752072900000|2025-07-09 14:55:00|7949.3|7947.8|7950.3|7948.8|7951.5|7949.2|7948.3|7946.8|230
1752073200000|2025-07-09 15:00:00|7950.6|7949.1|7951.2|7949.7|7952|7950.5|7949.9|7948.4|203
1752073500000|2025-07-09 15:05:00|7951.3|7949.8|7954.6|7953.1|7955|7953.5|7951.1|7949.6|165
1752073800000|2025-07-09 15:10:00|7954.8|7953.3|7955.1|7953.6|7956.1|7954.6|7953.8|7952.3|268
1752074100000|2025-07-09 15:15:00|7955|7953.5|7954.6|7953.1|7956.5|7954.7|7953.7|7951.9|199
1752074400000|2025-07-09 15:20:00|7954.7|7953.2|7957.2|7955.7|7958.6|7957.1|7954.5|7953|242
1752074700000|2025-07-09 15:25:00|7957.1|7955.6|7961.7|7960.2|7961.7|7960.2|7957|7955.5|273
1752075000000|2025-07-09 15:30:00|7961.8|7960.3|7959.2|7957.7|7962.2|7960.4|7958.8|7957.1|259
1752075300000|2025-07-09 15:35:00|7959.3|7957.8|7959|7956.6|7960.2|7958.2|7957|7954.6|215
1752075600000|2025-07-09 15:40:00|7958.6|7956.2|7955.9|7954.4|7958.9|7957.4|7955.7|7953.9|221
1752075900000|2025-07-09 15:45:00|7955.8|7954.3|7956.6|7955.1|7958|7955.8|7954.1|7951.8|222
1752076200000|2025-07-09 15:50:00|7956.7|7955.2|7956.9|7955.4|7958.4|7956.4|7955.2|7953.6|212
1752076500000|2025-07-09 15:55:00|7957.1|7955.6|7957.1|7955.6|7958.8|7957.3|7955.9|7953.5|168
1752076800000|2025-07-09 16:00:00|7957.3|7955.8|7956|7954.5|7957.5|7956|7955.6|7953.5|138
1752077100000|2025-07-09 16:05:00|7955.9|7954.4|7956.2|7954.7|7957.1|7955.6|7955.3|7953.3|129
1752077400000|2025-07-09 16:10:00|7956.4|7954.9|7956|7954.5|7957.1|7955.4|7955.1|7953.5|178
1752077700000|2025-07-09 16:15:00|7955.9|7954.4|7956.8|7955.3|7957.3|7955.8|7953.7|7951.5|198
1752078000000|2025-07-09 16:20:00|7956.6|7955.1|7956.9|7955.4|7958.1|7956.6|7955.8|7954|230
1752078300000|2025-07-09 16:25:00|7957|7955.5|7957.7|7956.2|7960.4|7958|7956|7954.5|225
1752078600000|2025-07-09 16:30:00|7957.4|7955.9|7957.2|7954.8|7958.2|7956.4|7956.2|7954|191
1752078900000|2025-07-09 16:35:00|7957|7954.6|7956.5|7955|7959.1|7957.4|7956.5|7954.2|182
1752079200000|2025-07-09 16:40:00|7956.3|7954.8|7954.1|7952.6|7956.9|7955.4|7953.5|7952|192
1752079500000|2025-07-09 16:45:00|7954.3|7952.8|7955.6|7954.1|7956.8|7954.7|7953.8|7951.4|193
1752079800000|2025-07-09 16:50:00|7955.7|7954.2|7954.6|7953.1|7957.1|7955.6|7954.5|7952.4|194
1752080100000|2025-07-09 16:55:00|7954.7|7952.3|7954.8|7953.3|7956.7|7955.2|7954.6|7952.2|112
1752080400000|2025-07-09 17:00:00|7955.8|7953.4|7955|7953.5|7955.8|7954.2|7953.7|7952|107
1752080700000|2025-07-09 17:05:00|7954.9|7953.4|7953.1|7951.6|7955.2|7953.4|7952.5|7950.7|124
1752081000000|2025-07-09 17:10:00|7953|7951.5|7951.3|7948.9|7953.1|7951.6|7949.7|7948.2|187
1752081300000|2025-07-09 17:15:00|7951.4|7949|7950.3|7948.8|7952.6|7950.8|7949.9|7947.8|198
1752081600000|2025-07-09 17:20:00|7950.4|7948.9|7951.8|7950.3|7952.4|7950.4|7949.5|7947.6|181
1752081900000|2025-07-09 17:25:00|7951.5|7950|7952|7950.5|7952.3|7950.7|7950.4|7948.5|204
1752082200000|2025-07-09 17:30:00|7951.9|7950.4|7954.4|7952.9|7955.3|7953.6|7951.1|7949.6|227
1752082500000|2025-07-09 17:35:00|7954.3|7952.8|7956.1|7953.7|7957.1|7954.7|7953.9|7951.9|205
1752082800000|2025-07-09 17:40:00|7955.8|7953.4|7955.5|7954|7957.3|7954.9|7954.4|7952.3|178
1752083100000|2025-07-09 17:45:00|7955.3|7953.8|7953.4|7951.9|7955.5|7954|7952.5|7951|154
1752083400000|2025-07-09 17:50:00|7953.3|7951.8|7953.1|7951.6|7954.8|7952.6|7951.8|7950.3|169
1752083700000|2025-07-09 17:55:00|7953.3|7951.8|7956.5|7951.5|7957|7954|7953.3|7951.5|187
1752084000000|2025-07-09 18:00:00|7957|7952|7952.2|7950.7|7958.1|7955.7|7952.1|7950.6|234
1752084300000|2025-07-09 18:05:00|7952.3|7950.8|7949.3|7947.8|7953.8|7952.3|7949|7947.5|174
1752084600000|2025-07-09 18:10:00|7949.4|7947.9|7946.9|7944.5|7951.6|7949.7|7946.6|7944.4|219
1752084900000|2025-07-09 18:15:00|7946.7|7944.3|7947|7945.5|7949|7947.5|7946.2|7943.9|253
1752085200000|2025-07-09 18:20:00|7947.1|7945.6|7946|7944.5|7948.3|7946.3|7945.1|7943.2|226
1752085500000|2025-07-09 18:25:00|7946.2|7944.7|7946.9|7945.4|7947.7|7945.4|7945.2|7943.6|218
1752085800000|2025-07-09 18:30:00|7947|7945.5|7946.7|7945.2|7948.2|7946.7|7946.2|7944.7|183
1752086100000|2025-07-09 18:35:00|7946.6|7945.1|7949.4|7947.9|7950.1|7948.6|7946.4|7944.9|225
1752086400000|2025-07-09 18:40:00|7949.5|7948|7950.9|7949.4|7952.9|7950.5|7949.3|7947|213
1752086700000|2025-07-09 18:45:00|7950.7|7949.2|7950|7948.5|7951.9|7950.4|7949|7946.6|209
1752087000000|2025-07-09 18:50:00|7949.8|7948.3|7950.4|7948.9|7951.9|7949.6|7949|7946.6|206
1752087300000|2025-07-09 18:55:00|7950.3|7948.8|7949.8|7948.3|7950.7|7949.2|7948.4|7946.9|232
1752087600000|2025-07-09 19:00:00|7949.5|7948|7950.3|7948.8|7950.6|7949.1|7949.5|7948|136
1752087900000|2025-07-09 19:05:00|7950.2|7948.7|7950|7947.6|7950.4|7948.8|7948.3|7946.4|105
1752088200000|2025-07-09 19:10:00|7950.2|7947.8|7947.2|7945.7|7950.2|7948|7947|7944.6|169
1752088500000|2025-07-09 19:15:00|7947|7945.5|7948.2|7946.7|7949.5|7947.3|7946.8|7945.3|158
1752088800000|2025-07-09 19:20:00|7948.1|7946.6|7947.2|7945.7|7948.2|7946.7|7946.2|7944.7|145
1752089100000|2025-07-09 19:25:00|7947.4|7945.9|7946.5|7945|7947.9|7946.2|7944.8|7943.3|209
1752089400000|2025-07-09 19:30:00|7946.4|7944.9|7946.9|7945.4|7947.2|7945.7|7945.5|7943.1|169
1752089700000|2025-07-09 19:35:00|7946.8|7945.3|7945.3|7943.8|7947.5|7945.3|7943.8|7941.4|208
1752090000000|2025-07-09 19:40:00|7945.1|7943.6|7945.1|7943.6|7946.3|7944.5|7944.2|7942.1|188
1752090300000|2025-07-09 19:45:00|7945|7943.5|7944.5|7943|7945.8|7943.7|7943.6|7941.2|170
1752090600000|2025-07-09 19:50:00|7944.8|7943.3|7946|7944.5|7946.4|7944.6|7944.3|7942.3|212
1752090900000|2025-07-09 19:55:00|7946.1|7944.6|7946.3|7944.8|7947.5|7945.7|7945.8|7943.5|172
1752091200000|2025-07-09 20:00:00|7946.4|7944.9|7947|7944.6|7947.2|7945.6|7946.3|7944|141
1752091500000|2025-07-09 20:05:00|7947.2|7944.8|7948.8|7947.3|7950.2|7947.9|7946.9|7944.6|112
1752091800000|2025-07-09 20:10:00|7949|7947.5|7947.9|7946.4|7950.6|7948.2|7947.9|7946.4|158
1752092100000|2025-07-09 20:15:00|7948|7946.5|7947.8|7946.3|7949.8|7948.3|7947.5|7946|156
1752092400000|2025-07-09 20:20:00|7947.7|7946.2|7951.4|7949.9|7952.9|7951.4|7947.6|7946.1|218
1752092700000|2025-07-09 20:25:00|7951.3|7949.8|7950.2|7948.7|7952|7950.3|7949.8|7948.3|198
1752093000000|2025-07-09 20:30:00|7950.3|7948.8|7950.3|7948.8|7951.5|7950|7949.8|7948.3|167
1752093300000|2025-07-09 20:35:00|7950.2|7948.7|7949|7947.5|7951.7|7949.7|7948.3|7946.1|197
1752093600000|2025-07-09 20:40:00|7948.8|7947.3|7948.7|7946.3|7950.5|7948.1|7946.7|7944.3|249
1752093900000|2025-07-09 20:45:00|7948.5|7946.1|7946.5|7944.1|7949.2|7946.8|7945.9|7942.8|246
1752094200000|2025-07-09 20:50:00|7946.6|7944.2|7945.8|7943.4|7947.8|7945.4|7945.1|7942.7|487
1752094500000|2025-07-09 20:55:00|7946.3|7942.4|7943.3|7936.8|7947.6|7943.7|7942.7|7936.3|820
1752094800000|2025-07-09 21:00:00|7944.3|7937.8|7944.3|7937.8|7944.3|7937.8|7944.3|7937.8|1
1752096600000|2025-07-09 21:30:00|7944.4|7937.9|7946.8|7940.3|7946.8|7940.3|7944.4|7937.9|2
1752096900000|2025-07-09 21:35:00|7947.5|7941|7945.5|7939|7948.7|7942.2|7944.9|7938.4|9
1752097200000|2025-07-09 21:40:00|7944.9|7938.4|7942|7935.5|7945.5|7939|7941.7|7935.2|72
1752097500000|2025-07-09 21:45:00|7942.3|7935.8|7941.9|7935.4|7944.7|7938.2|7941.9|7935.4|32
1752097800000|2025-07-09 21:50:00|7942.2|7935.7|7942.4|7935.9|7944.8|7938.3|7941.9|7935.4|70
1752098100000|2025-07-09 21:55:00|7942.3|7935.8|7941|7934.5|7944.8|7938.3|7940.9|7934.4|51
1752098400000|2025-07-09 22:00:00|7940.9|7934.4|7939.9|7933.4|7944.3|7937.8|7938|7931.5|56
1752098700000|2025-07-09 22:05:00|7939.2|7934.2|7942.4|7937.4|7944.5|7939.5|7938.9|7933.9|70
1752099000000|2025-07-09 22:10:00|7942|7937|7939.4|7937|7944.2|7939.2|7939.4|7935.5|121
1752099300000|2025-07-09 22:15:00|7939.1|7936.7|7941|7938.6|7941.7|7939.3|7938.7|7936.3|203
1752099600000|2025-07-09 22:20:00|7940.8|7938.4|7938.3|7935.9|7940.8|7938.4|7937.3|7934.9|166
1752099900000|2025-07-09 22:25:00|7938.6|7936.2|7938.2|7935.8|7939.7|7937.3|7937|7934.6|150
1752100200000|2025-07-09 22:30:00|7938.4|7936|7937.4|7935|7939.4|7937|7936.8|7934.4|255
1752100500000|2025-07-09 22:35:00|7937.3|7934.9|7936.6|7933.6|7939.9|7936.9|7936.3|7933.3|182
1752100800000|2025-07-09 22:40:00|7936.8|7933.7|7936.7|7934.3|7938.9|7935.9|7936.5|7933.6|164
1752101100000|2025-07-09 22:45:00|7936.5|7934.1|7937.4|7935|7938.2|7935.8|7935.9|7933.5|142
1752101400000|2025-07-09 22:50:00|7937.7|7935.3|7937|7934.6|7938.6|7936.2|7936.6|7934.2|151
1752101700000|2025-07-09 22:55:00|7937.2|7934.8|7936.5|7934.1|7938.5|7936.1|7936.1|7933.7|82
1752102000000|2025-07-09 23:00:00|7936.6|7934.2|7937.4|7935|7937.5|7935.1|7936.4|7934|20
1752102300000|2025-07-09 23:05:00|7937.5|7935.1|7939.7|7937.3|7939.8|7937.4|7937.1|7934.7|70
1752102600000|2025-07-09 23:10:00|7939.5|7937.1|7939.1|7936.7|7939.9|7937.5|7937.4|7935|137
1752102900000|2025-07-09 23:15:00|7938.9|7936.5|7936.8|7934.4|7939.6|7937.2|7936.4|7934|140
1752103200000|2025-07-09 23:20:00|7936.7|7934.3|7935|7932.6|7937.9|7935.5|7934.4|7932|137
1752103500000|2025-07-09 23:25:00|7935.2|7932.8|7936.6|7932.7|7937|7934.2|7933.8|7931.4|150
1752103800000|2025-07-09 23:30:00|7936.8|7932.9|7936.4|7934|7937.4|7934|7934.3|7930.7|160
1752104100000|2025-07-09 23:35:00|7936.5|7934.1|7934.3|7931.3|7937.5|7934.1|7933.6|7930.1|156
1752104400000|2025-07-09 23:40:00|7934|7931|7934.2|7931.8|7935.5|7932.8|7932.5|7929.6|187
1752104700000|2025-07-09 23:45:00|7933.9|7931.5|7933.3|7930.9|7935.9|7933.4|7933.1|7930.7|204
1752105000000|2025-07-09 23:50:00|7933.2|7930.8|7932.9|7931.4|7934|7931.7|7930.8|7928.4|198
1752105300000|2025-07-09 23:55:00|7932.7|7931.2|7927|7924.6|7933.1|7931.6|7925.7|7923.3|326
1752105600000|2025-07-10 00:00:00|7926.9|7924.5|7925.9|7923.5|7927.6|7925.2|7924.8|7922.4|194
1752105900000|2025-07-10 00:05:00|7926|7924.4|7925|7922.6|7926.7|7925.1|7922.9|7920.5|214
1752106200000|2025-07-10 00:10:00|7925.1|7922.7|7923.2|7920.8|7926.8|7924.4|7921.3|7918.9|244
1752106500000|2025-07-10 00:15:00|7923.3|7920.9|7923.8|7921.4|7926.1|7923.7|7921.8|7919.4|231
1752106800000|2025-07-10 00:20:00|7923.7|7921.3|7922.2|7920.7|7925|7922.7|7921|7919.5|242
1752107100000|2025-07-10 00:25:00|7922.1|7920.6|7922.2|7919.8|7923.3|7921.8|7920.5|7919|218
1752107400000|2025-07-10 00:30:00|7922|7919.6|7924.2|7922.7|7925.5|7923.4|7920.5|7918.3|283
1752107700000|2025-07-10 00:35:00|7924|7922.5|7925|7923.5|7926.5|7924.1|7922|7920.2|217
1752108000000|2025-07-10 00:40:00|7924.8|7923.3|7923|7920.6|7925.2|7923.3|7920.4|7918.9|249
1752108300000|2025-07-10 00:45:00|7922.9|7920.5|7923.7|7921.3|7925.2|7922.9|7922.6|7920.2|213
1752108600000|2025-07-10 00:50:00|7924.1|7921.7|7925.1|7923.6|7926.4|7924.1|7922.6|7920.5|312
1752108900000|2025-07-10 00:55:00|7925.3|7923.8|7925.4|7923.9|7926.3|7924.5|7923.1|7920.7|215
1752109200000|2025-07-10 01:00:00|7925.5|7924|7927.8|7926.3|7929.1|7926.7|7925.5|7924|101
1752109500000|2025-07-10 01:05:00|7928|7926.5|7929.3|7926.9|7930.3|7928.4|7927.6|7926.1|107
1752109800000|2025-07-10 01:10:00|7929|7926.6|7929.6|7927.2|7930.9|7928.5|7927.6|7925.2|193
1752110100000|2025-07-10 01:15:00|7929.4|7927|7929.8|7927.4|7930.7|7928.4|7927.4|7925|188
1752110400000|2025-07-10 01:20:00|7929.7|7927.3|7932.1|7929.7|7932.9|7930.5|7928.2|7926.7|170
1752110700000|2025-07-10 01:25:00|7931.7|7929.3|7930.6|7928.2|7932.5|7930.1|7929.5|7927.1|184
1752111000000|2025-07-10 01:30:00|7930.4|7928|7928.8|7926.4|7930.6|7928.8|7927.5|7925.5|239
1752111300000|2025-07-10 01:35:00|7928.9|7926.5|7927.1|7924.7|7930|7928.1|7926.2|7923.8|213
1752111600000|2025-07-10 01:40:00|7927.4|7925|7928.5|7927|7928.7|7927.1|7925|7923.5|200
1752111900000|2025-07-10 01:45:00|7928.7|7927.2|7928.9|7927.4|7930|7928.1|7927.7|7925.3|203
1752112200000|2025-07-10 01:50:00|7928.8|7927.3|7929.2|7926.8|7930|7927.8|7927.8|7925.7|195
1752112500000|2025-07-10 01:55:00|7928.8|7926.4|7928.8|7927.3|7929.4|7927.8|7927.5|7926|185
1752112800000|2025-07-10 02:00:00|7929.1|7926.7|7930|7927.6|7930.2|7928.4|7927.6|7925.6|138
1752113100000|2025-07-10 02:05:00|7930.1|7927.7|7929.4|7927.9|7931.8|7930|7929.3|7927.3|142
1752113400000|2025-07-10 02:10:00|7929.6|7928.1|7928.9|7927.4|7931.5|7929.5|7928.5|7926.6|222
1752113700000|2025-07-10 02:15:00|7928.8|7927.3|7931.3|7929.8|7932.6|7930.2|7928.6|7926.3|165
1752114000000|2025-07-10 02:20:00|7931.8|7929.4|7930.1|7928.6|7932.1|7930.5|7929.9|7928|154
1752114300000|2025-07-10 02:25:00|7930.2|7928.7|7932.6|7931.1|7933.2|7931.1|7930.1|7928.6|170
1752114600000|2025-07-10 02:30:00|7932.7|7931.2|7932.1|7930.6|7933.3|7931.8|7930.9|7929.4|186
1752114900000|2025-07-10 02:35:00|7932.2|7930.7|7933|7931.5|7934|7932.1|7931.1|7929.6|212
1752115200000|2025-07-10 02:40:00|7932.9|7931.4|7934.9|7933.4|7935.5|7933.8|7932.9|7931.4|155
1752115500000|2025-07-10 02:45:00|7934.7|7933.2|7937.4|7935.9|7937.9|7935.9|7934.7|7932.8|239
1752115800000|2025-07-10 02:50:00|7937.5|7936|7937|7935.5|7937.6|7936.1|7935|7933.5|164
1752116100000|2025-07-10 02:55:00|7937.1|7935.6|7938.3|7936.8|7938.5|7937|7936.8|7935.3|138
1752116400000|2025-07-10 03:00:00|7938.2|7936.7|7939.6|7938.1|7939.7|7938.2|7938.2|7936.7|56
1752116700000|2025-07-10 03:05:00|7939.7|7938.2|7940.4|7938.9|7940.6|7939.1|7939.4|7937.9|36
1752117000000|2025-07-10 03:10:00|7940.2|7938.7|7941.1|7939.6|7941.9|7940.2|7940.2|7938.7|45
1752117300000|2025-07-10 03:15:00|7941.3|7939.8|7941.7|7940.2|7943.6|7941.3|7941.3|7939.8|52
1752117600000|2025-07-10 03:20:00|7941.8|7940.3|7941.5|7940|7942.2|7940.3|7940.5|7939|46
1752117900000|2025-07-10 03:25:00|7941.7|7940.2|7940.8|7939.3|7943.1|7940.8|7940.7|7939.1|91
1752118200000|2025-07-10 03:30:00|7940.6|7939.1|7942.1|7940.6|7942.7|7940.7|7940.5|7939|67
1752118500000|2025-07-10 03:35:00|7942.3|7940.8|7943.4|7941|7943.8|7941.6|7941.8|7940|89
1752118800000|2025-07-10 03:40:00|7943.3|7940.9|7942.6|7941.1|7943.9|7941.6|7942.5|7940.8|54
1752119100000|2025-07-10 03:45:00|7942.1|7940.6|7941|7939.5|7942.7|7940.6|7940.7|7939.2|61
1752119400000|2025-07-10 03:50:00|7940.7|7939.2|7941.8|7940.3|7942.5|7940.5|7940.4|7938.7|59
1752119700000|2025-07-10 03:55:00|7942.6|7940.2|7941.8|7940.3|7942.9|7940.5|7941.8|7939.7|51
1752120000000|2025-07-10 04:00:00|7941.9|7940.4|7943.3|7941.8|7944.1|7942|7941.8|7939.8|67
1752120300000|2025-07-10 04:05:00|7943.5|7942|7943.1|7941.6|7943.9|7942|7942.6|7941.1|45
1752120600000|2025-07-10 04:10:00|7943.5|7942|7943.6|7942.1|7944.2|7942.4|7943.2|7941.5|44
1752120900000|2025-07-10 04:15:00|7943.5|7942|7942.6|7941.1|7944.5|7942.3|7942.6|7940.7|28
1752121200000|2025-07-10 04:20:00|7942.7|7941.2|7943|7941.5|7943.8|7941.9|7941.5|7940|75
1752121500000|2025-07-10 04:25:00|7943.1|7941.6|7944.1|7942.6|7945.2|7942.8|7943.1|7941.3|60
1752121800000|2025-07-10 04:30:00|7944.2|7942.7|7945.6|7944.1|7946.6|7944.8|7944.2|7942.7|111
1752122100000|2025-07-10 04:35:00|7945.8|7944.3|7945.9|7943.5|7945.9|7944.3|7944.1|7942.3|81
1752122400000|2025-07-10 04:40:00|7945.7|7943.3|7943.5|7941.1|7945.7|7943.3|7942.8|7941|79
1752122700000|2025-07-10 04:45:00|7943.4|7941|7943.9|7941.5|7944.3|7942.1|7942.5|7940.8|110
1752123000000|2025-07-10 04:50:00|7943|7941.6|7943.3|7940.9|7944.5|7942.1|7942.3|7940.7|72
1752123300000|2025-07-10 04:55:00|7943.1|7940.7|7943.1|7940.7|7943.4|7941.4|7941.9|7940.4|187
1752123600000|2025-07-10 05:00:00|7943.2|7940.8|7941.9|7940.4|7943.2|7940.8|7941.1|7939.4|82
1752123900000|2025-07-10 05:05:00|7942.6|7940.2|7943.7|7941.3|7943.9|7941.5|7942.1|7940.2|66
1752124200000|2025-07-10 05:10:00|7943.8|7941.4|7942.2|7940.7|7944.4|7942.2|7942.2|7940.7|58
1752124500000|2025-07-10 05:15:00|7942.4|7940.9|7941.1|7939.6|7943.1|7941.6|7940.5|7939|500
1752124800000|2025-07-10 05:20:00|7941.3|7939.8|7941.3|7939.8|7943.1|7941.6|7941.1|7939.1|1128
1752125100000|2025-07-10 05:25:00|7941.4|7939.9|7941.6|7940.1|7943.9|7941.5|7940.7|7939.2|1445
1752125400000|2025-07-10 05:30:00|7941.7|7940.2|7941.2|7938.8|7943.2|7940.8|7939|7936.6|1530
1752125700000|2025-07-10 05:35:00|7941.3|7938.9|7940.2|7937.8|7941.8|7939.7|7938.9|7936.5|1411
1752126000000|2025-07-10 05:40:00|7940.5|7938.1|7941.2|7939.7|7942|7940.5|7940|7938|1409
1752126300000|2025-07-10 05:45:00|7941.3|7939.8|7940.9|7939.4|7942.3|7940.8|7940.7|7939.2|86
1752126600000|2025-07-10 05:50:00|7941.1|7939.6|7941.5|7940|7941.9|7940.4|7940.4|7938.8|72
1752126900000|2025-07-10 05:55:00|7941.4|7939.9|7941.6|7939.2|7941.8|7940.3|7940.5|7939|89
1752127200000|2025-07-10 06:00:00|7940.9|7938.5|7941.1|7939.6|7942|7940.1|7938.7|7937.1|193
1752127500000|2025-07-10 06:05:00|7941|7939.5|7944.4|7942.9|7945.2|7943.7|7941|7939.5|172
1752127800000|2025-07-10 06:10:00|7944.5|7943|7942.7|7941.2|7944.9|7943.4|7942.2|7940.7|83
1752128100000|2025-07-10 06:15:00|7942.5|7941|7939.8|7937.4|7942.6|7941.1|7937.8|7935.9|147
1752128400000|2025-07-10 06:20:00|7939.9|7937.5|7944.6|7942.2|7945.2|7943.6|7939.4|7937.4|139
1752128700000|2025-07-10 06:25:00|7944.3|7942.8|7943.3|7941.8|7945|7943.1|7943.1|7941.6|89
1752129000000|2025-07-10 06:30:00|7943.5|7942|7947.2|7945.7|7947.2|7945.7|7943|7941.5|105
1752129300000|2025-07-10 06:35:00|7947.3|7945.8|7947.4|7945.9|7948.2|7946.5|7946.8|7945.3|77
1752129600000|2025-07-10 06:40:00|7947.5|7945.1|7948.6|7947.1|7949.4|7947.8|7947.5|7945.1|83
1752129900000|2025-07-10 06:45:00|7948.7|7947.2|7947.6|7946.1|7948.7|7947.2|7947.2|7945.2|68
1752130200000|2025-07-10 06:50:00|7947.3|7945.8|7946.6|7945.1|7948.5|7946.9|7946.6|7945|79
1752130500000|2025-07-10 06:55:00|7946.4|7944.9|7945.7|7944.2|7947.1|7945.4|7943.3|7941.3|211
1752130800000|2025-07-10 07:00:00|7945.9|7944.4|7946.2|7943.8|7947.2|7945.7|7943.1|7941.1|209
1752131100000|2025-07-10 07:05:00|7946.4|7944|7947.2|7945.7|7949.2|7947|7946.3|7943.9|191
1752131400000|2025-07-10 07:10:00|7947.4|7945.9|7948.3|7945.9|7949.1|7946.9|7944.6|7942.2|276
1752131700000|2025-07-10 07:15:00|7948.2|7946.7|7945.5|7944|7949.9|7947.5|7943.7|7942.2|283
1752132000000|2025-07-10 07:20:00|7945.6|7944.1|7946.3|7944.8|7948.2|7946.7|7945.6|7944.1|239
1752132300000|2025-07-10 07:25:00|7946.4|7944.9|7945.7|7944.2|7947.7|7946.1|7944.1|7941.9|247
1752132600000|2025-07-10 07:30:00|7945.8|7944.3|7947.7|7945.3|7947.9|7945.9|7944.5|7942.1|298
1752132900000|2025-07-10 07:35:00|7947.2|7945.7|7946.1|7944.6|7950|7947.8|7945.9|7944.2|235
1752133200000|2025-07-10 07:40:00|7946.3|7944.8|7949.4|7947.9|7951|7948.6|7944.2|7942.1|277
1752133500000|2025-07-10 07:45:00|7949.3|7947.8|7946.4|7944.9|7951.2|7949.3|7945.8|7944.3|286
1752133800000|2025-07-10 07:50:00|7946.5|7945|7945|7943.5|7948.6|7946.2|7944.6|7942.2|229
1752134100000|2025-07-10 07:55:00|7945.1|7943.6|7942.2|7940.7|7945.4|7943.6|7941.8|7939.9|260
1752134400000|2025-07-10 08:00:00|7942|7940.5|7941.5|7940|7943|7941.3|7940.7|7939|141
1752134700000|2025-07-10 08:05:00|7941.3|7939.8|7938.8|7937.3|7941.9|7940.3|7938.5|7936.1|123
1752135000000|2025-07-10 08:10:00|7938.9|7937.4|7938.8|7937.3|7940.3|7938.8|7938.2|7935.8|213
1752135300000|2025-07-10 08:15:00|7938.6|7937.1|7940.6|7938.2|7942.2|7939.8|7938.5|7936.4|166
1752135600000|2025-07-10 08:20:00|7940.7|7938.3|7942.6|7941.1|7943.8|7941.4|7940.6|7938.3|180
1752135900000|2025-07-10 08:25:00|7942.5|7941|7944.3|7942.8|7945.2|7943.6|7941.6|7939.2|232
1752136200000|2025-07-10 08:30:00|7944.2|7942.7|7949|7946.6|7949.3|7946.9|7943.9|7942|238
1752136500000|2025-07-10 08:35:00|7949.1|7946.7|7950.1|7947.7|7951.8|7949.4|7948.8|7946.4|257
1752136800000|2025-07-10 08:40:00|7950.3|7947.9|7953.5|7951.1|7954.7|7952.3|7948.5|7946.1|251
1752137100000|2025-07-10 08:45:00|7953.2|7950.8|7954.1|7951.7|7954.4|7952|7951.3|7948.9|211
1752137400000|2025-07-10 08:50:00|7954|7951.6|7953.7|7951.3|7956.2|7953.8|7952.6|7950.2|221
1752137700000|2025-07-10 08:55:00|7953.8|7951.4|7952.6|7951.1|7955|7952.6|7950.9|7948.5|172
1752138000000|2025-07-10 09:00:00|7952.7|7951.2|7952|7949.6|7953.5|7951.3|7950.6|7949.1|107
1752138300000|2025-07-10 09:05:00|7952.1|7949.7|7951|7949.5|7952.5|7950.4|7948.9|7946.6|107
1752138600000|2025-07-10 09:10:00|7951.1|7949.6|7949.5|7947.1|7952|7949.8|7949.4|7947.1|258
1752138900000|2025-07-10 09:15:00|7949.6|7947.2|7948|7946.5|7950|7947.8|7947.1|7945.2|241
1752139200000|2025-07-10 09:20:00|7948.2|7946.7|7946.6|7945.1|7949.4|7947.7|7946.5|7945|199
1752139500000|2025-07-10 09:25:00|7946.7|7945.2|7946.1|7944.6|7948.6|7946.2|7946.1|7943.7|218
1752139800000|2025-07-10 09:30:00|7946|7944.5|7946.9|7945.4|7947.8|7945.8|7945.2|7942.9|198
1752140100000|2025-07-10 09:35:00|7947|7945.5|7946.4|7944.9|7947.6|7946.1|7945.8|7944.3|193
1752140400000|2025-07-10 09:40:00|7946.6|7945.1|7943.9|7942.4|7946.9|7945.4|7942.9|7941.2|219
1752140700000|2025-07-10 09:45:00|7944|7942.5|7943.2|7941.7|7945|7943.5|7942.7|7941.2|186
1752141000000|2025-07-10 09:50:00|7943.1|7941.6|7943.5|7942|7944.6|7943.1|7942.4|7940.5|228
1752141300000|2025-07-10 09:55:00|7943.4|7941.9|7942.5|7941|7944.2|7942.7|7942.5|7941|149
1752141600000|2025-07-10 10:00:00|7942.3|7940.8|7943.4|7941.9|7943.5|7942|7942|7940.5|85
1752141900000|2025-07-10 10:05:00|7943.3|7941.8|7946.6|7945.1|7947.4|7945.9|7943|7941.5|129
1752142200000|2025-07-10 10:10:00|7946.7|7945.2|7946.2|7944.7|7948.3|7946.8|7945.2|7942.9|213
1752142500000|2025-07-10 10:15:00|7946.3|7944.8|7947.1|7945.6|7949|7947.5|7946|7944.5|148
1752142800000|2025-07-10 10:20:00|7947.3|7945.8|7945.8|7944.3|7949.1|7946.8|7945.2|7943.7|175
1752143100000|2025-07-10 10:25:00|7945.9|7944.4|7944.9|7943.4|7946.1|7944.5|7943.8|7941.4|221
1752143400000|2025-07-10 10:30:00|7944.7|7943.2|7944.8|7943.3|7945.6|7944.1|7942.9|7941.4|208
1752143700000|2025-07-10 10:35:00|7944.9|7943.4|7946.6|7945.1|7947.2|7945.3|7944.7|7943.2|173
1752144000000|2025-07-10 10:40:00|7946.5|7945|7946.5|7945|7947.2|7945.7|7944.5|7943|203
1752144300000|2025-07-10 10:45:00|7946.6|7945.1|7946|7944.5|7948|7946.5|7945|7942.9|209
1752144600000|2025-07-10 10:50:00|7945.9|7944.4|7946.7|7944.3|7947.9|7945.5|7944.5|7942.8|197
1752144900000|2025-07-10 10:55:00|7947|7944.6|7945.6|7944.1|7948.4|7946.6|7945.1|7942.9|152
1752145200000|2025-07-10 11:00:00|7945.8|7944.3|7946|7944.5|7947.1|7945.5|7945.3|7943.4|108
1752145500000|2025-07-10 11:05:00|7945.9|7944.4|7946.3|7944.8|7947.4|7945.6|7945.5|7943.5|72
1752145800000|2025-07-10 11:10:00|7946.5|7945|7949.8|7948.3|7952.2|7949.8|7946.5|7945|123
1752146100000|2025-07-10 11:15:00|7949.6|7948.1|7951.1|7949.6|7952|7949.7|7949.4|7947.8|69
1752146400000|2025-07-10 11:20:00|7951|7949.5|7950.7|7949.2|7952.2|7949.8|7950|7948.5|89
1752146700000|2025-07-10 11:25:00|7950.6|7949.1|7951.3|7949.8|7951.9|7950.2|7948.8|7946.9|121
1752147000000|2025-07-10 11:30:00|7951.2|7949.7|7956.7|7955.2|7957.8|7955.5|7951.2|7949.7|209
1752147300000|2025-07-10 11:35:00|7956.6|7955.1|7957.9|7955.5|7958.9|7956.8|7955.6|7953.8|144
1752147600000|2025-07-10 11:40:00|7957.7|7955.3|7956.8|7955.3|7958.2|7956.7|7956.6|7954.7|88
1752147900000|2025-07-10 11:45:00|7957.3|7954.9|7956.6|7955.1|7957.5|7955.9|7954.1|7952.4|129
1752148200000|2025-07-10 11:50:00|7956.7|7955.2|7957.2|7955.7|7958|7956.3|7955.6|7954.1|154
1752148500000|2025-07-10 11:55:00|7957.3|7955.8|7957|7954.6|7958.8|7957.3|7955.7|7953.8|245
1752148800000|2025-07-10 12:00:00|7956.9|7954.5|7956.6|7955.1|7957.4|7955.9|7954.4|7952.4|163
1752149100000|2025-07-10 12:05:00|7956.4|7954.9|7959.6|7958.1|7961.3|7959.3|7956.3|7954.8|195
1752149400000|2025-07-10 12:10:00|7959.5|7958|7956.2|7954.7|7961.9|7959.7|7955.6|7953.5|856
1752149700000|2025-07-10 12:15:00|7956.4|7954.9|7958.4|7956.9|7959.4|7957.3|7955.4|7953.5|1354
1752150000000|2025-07-10 12:20:00|7958.3|7956.8|7957.9|7955.5|7961.5|7959.4|7957.1|7955.1|1577
1752150300000|2025-07-10 12:25:00|7958|7955.6|7964.8|7959.8|7964.8|7959.8|7957.8|7953.6|1564
1752150600000|2025-07-10 12:30:00|7965.1|7960.1|7965.1|7963.6|7968.9|7966.2|7960.4|7955.4|1708
1752150900000|2025-07-10 12:35:00|7965.2|7963.7|7963.1|7961.6|7968.3|7965.9|7962.2|7959.8|1720
1752151200000|2025-07-10 12:40:00|7963.3|7961.8|7967.8|7965.4|7969.3|7966.9|7962.5|7960.3|1628
1752151500000|2025-07-10 12:45:00|7968.2|7965.8|7965.3|7963.8|7969.1|7967.4|7965.1|7962.7|1577
1752151800000|2025-07-10 12:50:00|7965.5|7964|7964.1|7962.6|7967.9|7965.5|7962.9|7960.9|1596
1752152100000|2025-07-10 12:55:00|7964.2|7962.7|7966.4|7964|7968.1|7965.7|7964.2|7962|1624
1752152400000|2025-07-10 13:00:00|7966.3|7963.9|7959.4|7957.9|7966.6|7964.4|7959.4|7957.9|1647
1752152700000|2025-07-10 13:05:00|7959.5|7958|7964.8|7963.3|7965.1|7963.4|7958.8|7956.5|1606
1752153000000|2025-07-10 13:10:00|7964.9|7963.4|7963.1|7961.6|7967.4|7965|7962.2|7960.7|1584
1752153300000|2025-07-10 13:15:00|7963.4|7961.9|7962.3|7960.8|7964|7962.5|7960.5|7958.4|1617
1752153600000|2025-07-10 13:20:00|7962.1|7960.6|7966.1|7964.6|7966.6|7965.1|7962.1|7960.6|1632
1752153900000|2025-07-10 13:25:00|7965.9|7964.4|7970.6|7968.2|7970.9|7969|7965.1|7963.6|1594
1752154200000|2025-07-10 13:30:00|7970.7|7968.3|7974.8|7973.3|7978.3|7976.1|7969.3|7966.9|1683
1752154500000|2025-07-10 13:35:00|7974.9|7973.4|7968.9|7967.4|7977.8|7975.7|7968|7966.1|481
1752154800000|2025-07-10 13:40:00|7969|7967.5|7971.7|7970.2|7972.4|7970.9|7968.4|7966.7|223
1752155100000|2025-07-10 13:45:00|7971.8|7970.3|7972.5|7970.1|7974.7|7973.1|7971.4|7969.1|244
1752155400000|2025-07-10 13:50:00|7972.6|7970.2|7974.9|7973.4|7978.6|7977.1|7972.2|7970.2|363
1752155700000|2025-07-10 13:55:00|7975|7973.5|7974.5|7973|7975.9|7974.4|7972.1|7970.6|310
1752156000000|2025-07-10 14:00:00|7974.4|7972.9|7977.4|7975.9|7980.5|7979|7972.9|7970.5|331
1752156300000|2025-07-10 14:05:00|7977.7|7976.2|7979.4|7977|7983|7980.8|7976.3|7974|338
1752156600000|2025-07-10 14:10:00|7979.3|7976.9|7977|7975.5|7979.7|7977.6|7976.4|7974.1|400
1752156900000|2025-07-10 14:15:00|7977.2|7975.7|7977.9|7975.5|7978.4|7976.8|7975|7972.6|294
1752157200000|2025-07-10 14:20:00|7977.5|7975.1|7983.3|7980.9|7984.3|7982.6|7976.4|7974|460
1752157500000|2025-07-10 14:25:00|7983.4|7981|7986.2|7983.8|7988.7|7986.3|7982.6|7980.2|522
1752157800000|2025-07-10 14:30:00|7986.5|7984.1|7980|7977.6|7986.9|7984.5|7978.1|7975.7|413
1752158100000|2025-07-10 14:35:00|7980.2|7977.8|7981.9|7979.5|7985.9|7983.5|7980.2|7977.8|358
1752158400000|2025-07-10 14:40:00|7982|7979.6|7981.6|7979.2|7983.8|7981.4|7979.5|7977.1|331
1752158700000|2025-07-10 14:45:00|7981.4|7979|7976.1|7973.7|7982.3|7979.9|7976.1|7973.7|414
1752159000000|2025-07-10 14:50:00|7976|7973.6|7974|7972.5|7978.4|7976|7973.8|7971.6|339
1752159300000|2025-07-10 14:55:00|7974.1|7972.6|7975.5|7974|7977.7|7976.2|7973.4|7971.9|463
1752159600000|2025-07-10 15:00:00|7975.4|7973.9|7973|7971.5|7977|7974.8|7972.6|7971.1|379
1752159900000|2025-07-10 15:05:00|7973.2|7971.7|7972.4|7970|7974.4|7972.1|7971.1|7969.5|221
1752160200000|2025-07-10 15:10:00|7972.3|7969.9|7974.8|7972.4|7975.1|7973|7971.4|7969.5|240
1752160500000|2025-07-10 15:15:00|7974.9|7972.5|7974.5|7973|7977|7975.1|7974.4|7972|229
1752160800000|2025-07-10 15:20:00|7974.4|7972.9|7971.7|7970.2|7975.5|7973.5|7970.6|7968.7|259
1752161100000|2025-07-10 15:25:00|7971.6|7970.1|7972.7|7971.2|7973.8|7971.6|7970.3|7968.4|282
1752161400000|2025-07-10 15:30:00|7972.8|7971.3|7977.6|7976.1|7978.5|7976.3|7972.8|7970.9|385
1752161700000|2025-07-10 15:35:00|7977.5|7976|7974.4|7972|7977.5|7976|7974.4|7972|238
1752162000000|2025-07-10 15:40:00|7974.5|7972.1|7973.7|7972.2|7976.5|7974.9|7972.8|7971.1|253
1752162300000|2025-07-10 15:45:00|7973.8|7972.3|7972.9|7971.4|7974.1|7972.5|7971|7968.9|240
1752162600000|2025-07-10 15:50:00|7972.8|7971.3|7972.3|7970.8|7974.3|7972.8|7971|7969.5|244
1752162900000|2025-07-10 15:55:00|7972.2|7970.7|7971.5|7970|7974|7972.5|7970.5|7968.8|280
1752163200000|2025-07-10 16:00:00|7971.4|7969.9|7973.6|7971.2|7973.6|7971.7|7971.2|7969.7|176
1752163500000|2025-07-10 16:05:00|7973.7|7971.3|7974.1|7972.6|7974.3|7972.8|7972.1|7970|163
1752163800000|2025-07-10 16:10:00|7974.3|7972.8|7975.7|7974.2|7975.8|7974.3|7972.8|7971.2|232
1752164100000|2025-07-10 16:15:00|7975.6|7974.1|7975.9|7974.4|7976.2|7974.4|7973.5|7971.3|210
1752164400000|2025-07-10 16:20:00|7975.7|7974.2|7974.4|7972.9|7976.3|7974.8|7972.3|7970.3|275
1752164700000|2025-07-10 16:25:00|7974.3|7972.8|7973.5|7972|7974.9|7973.4|7971.3|7969.8|269
1752165000000|2025-07-10 16:30:00|7973.7|7972.2|7975.4|7973.9|7976.3|7974.8|7973.7|7972.2|284
1752165300000|2025-07-10 16:35:00|7975.3|7973.8|7975.6|7974.1|7976.2|7974.7|7973|7971.5|238
1752165600000|2025-07-10 16:40:00|7975.5|7974|7978.6|7977.1|7978.7|7977.2|7975.5|7974|261
1752165900000|2025-07-10 16:45:00|7978.5|7977|7979.5|7977.1|7979.9|7977.7|7977.6|7975.9|195
1752166200000|2025-07-10 16:50:00|7979.6|7977.2|7978.7|7976.3|7981.5|7979.1|7977.2|7974.8|242
1752166500000|2025-07-10 16:55:00|7978.9|7976.5|7977.6|7976.1|7980|7977.6|7977.1|7974.7|199
1752166800000|2025-07-10 17:00:00|7977.5|7976|7976.1|7973.7|7977.9|7976.4|7974.5|7973|145
1752167100000|2025-07-10 17:05:00|7975.9|7973.5|7975.1|7972.7|7976.2|7973.8|7973.2|7970.8|137
1752167400000|2025-07-10 17:10:00|7975|7972.6|7974.6|7973.1|7975.2|7973.7|7971.6|7969.2|223
1752167700000|2025-07-10 17:15:00|7974.7|7973.2|7974.2|7971.8|7975.1|7973.6|7972.7|7970.3|197
1752168000000|2025-07-10 17:20:00|7974|7971.6|7974.5|7972.1|7976.8|7974.4|7971.5|7969.1|241
1752168300000|2025-07-10 17:25:00|7974.3|7971.9|7975.3|7973.8|7976.6|7974.3|7973.8|7971.4|187
1752168600000|2025-07-10 17:30:00|7975.4|7973.9|7978.9|7976.5|7979.3|7976.9|7975|7973.5|210
1752168900000|2025-07-10 17:35:00|7978.6|7976.2|7976.7|7974.3|7978.8|7976.4|7974|7971.6|207
1752169200000|2025-07-10 17:40:00|7976.8|7974.4|7976|7973.6|7976.9|7974.5|7973.5|7971.1|208
1752169500000|2025-07-10 17:45:00|7976.1|7973.7|7975.5|7973.1|7976.3|7973.9|7973.3|7971.8|201
1752169800000|2025-07-10 17:50:00|7975.3|7972.9|7974.3|7971.9|7975.9|7973.5|7972|7969.6|229
1752170100000|2025-07-10 17:55:00|7974|7971.6|7974.1|7972.6|7975.3|7973.1|7973.5|7971.1|139
1752170400000|2025-07-10 18:00:00|7974.2|7972.7|7971.5|7970|7974.6|7973.1|7971.3|7969.8|79
1752170700000|2025-07-10 18:05:00|7971.4|7969.9|7972.2|7970.7|7972.5|7971|7970.4|7968.9|120
1752171000000|2025-07-10 18:10:00|7972.3|7970.8|7970|7968.5|7972.5|7971|7968.9|7967.4|160
1752171300000|2025-07-10 18:15:00|7969.8|7968.3|7972|7970.5|7972.7|7971.2|7969.5|7968|163
1752171600000|2025-07-10 18:20:00|7971.9|7970.4|7972.9|7971.4|7974.1|7972.6|7970.8|7969.3|186
1752171900000|2025-07-10 18:25:00|7973|7971.5|7973.6|7972.1|7973.8|7972.1|7971.7|7970.2|189
1752172200000|2025-07-10 18:30:00|7974.1|7971.7|7974.7|7972.3|7976|7974|7972.6|7971|213
1752172500000|2025-07-10 18:35:00|7974.8|7972.4|7973.8|7972.3|7974.9|7972.9|7972.3|7970.8|207
1752172800000|2025-07-10 18:40:00|7973.6|7972.1|7974.6|7972.2|7975|7973.5|7972.6|7971.1|193
1752173100000|2025-07-10 18:45:00|7974.9|7972.5|7972.7|7971.2|7975|7972.6|7972.2|7970.2|215
1752173400000|2025-07-10 18:50:00|7972.8|7971.3|7972.4|7970|7974.5|7972.1|7970.5|7968.1|217
1752173700000|2025-07-10 18:55:00|7972.1|7969.7|7971.5|7970|7972.6|7970.6|7970.3|7967.9|153
1752174000000|2025-07-10 19:00:00|7971.4|7969.9|7971.7|7970.2|7972.7|7971.2|7970.6|7969.1|67
1752174300000|2025-07-10 19:05:00|7971.9|7970.4|7971.7|7969.3|7973.7|7971.3|7970.7|7968.3|86
1752174600000|2025-07-10 19:10:00|7971.3|7968.9|7969.1|7966.7|7972.3|7969.9|7968.9|7966.5|171
1752174900000|2025-07-10 19:15:00|7968.8|7966.4|7967.2|7965.7|7969.8|7967.4|7966.5|7964.8|175
1752175200000|2025-07-10 19:20:00|7967.3|7965.8|7967|7964.6|7967.8|7966.3|7965.4|7963|168
1752175500000|2025-07-10 19:25:00|7966.8|7964.4|7966.5|7964.1|7968.9|7966.5|7965|7963.1|195
1752175800000|2025-07-10 19:30:00|7966.4|7964|7965.4|7963|7968|7965.6|7965.4|7963|229
1752176100000|2025-07-10 19:35:00|7965.6|7963.2|7967.2|7964.8|7968.8|7966.4|7965|7962.6|178
1752176400000|2025-07-10 19:40:00|7967.1|7964.7|7964.7|7963.2|7968.8|7966.4|7964.3|7962.8|206
1752176700000|2025-07-10 19:45:00|7964.8|7963.3|7964.5|7962.1|7965.8|7963.5|7962.5|7960.4|197
1752177000000|2025-07-10 19:50:00|7964.4|7962|7965.4|7962.8|7966.1|7963.7|7962|7960.2|248
1752177300000|2025-07-10 19:55:00|7965.5|7963|7966.6|7965.1|7966.9|7965.1|7964|7961.6|173
1752177600000|2025-07-10 20:00:00|7966.7|7965.2|7965.2|7963.7|7967.4|7965.9|7964.6|7962.2|139
1752177900000|2025-07-10 20:05:00|7965|7963.5|7965.4|7963.9|7966.3|7964.5|7964.8|7962.6|109
1752178200000|2025-07-10 20:10:00|7965.8|7964.3|7965.8|7963.4|7967.3|7965.1|7965|7962.6|185
1752178500000|2025-07-10 20:15:00|7965.4|7963|7964.9|7962.5|7967|7964.6|7963.3|7960.9|169
1752178800000|2025-07-10 20:20:00|7964.4|7962|7965.6|7963.2|7965.7|7963.3|7961.9|7959.5|175
1752179100000|2025-07-10 20:25:00|7965.7|7963.3|7964.7|7963.2|7966.5|7965|7964.4|7962|239
1752179400000|2025-07-10 20:30:00|7964.8|7963.3|7968.3|7966.8|7968.3|7966.8|7964.2|7962.7|159
1752179700000|2025-07-10 20:35:00|7968.1|7966.6|7967.4|7965.9|7969.2|7966.9|7966.8|7965|140
1752180000000|2025-07-10 20:40:00|7967.2|7965.7|7968.5|7966.1|7968.9|7966.9|7966.3|7964.4|148
1752180300000|2025-07-10 20:45:00|7968.6|7966.2|7968.1|7965.7|7969.6|7967.2|7967.1|7964.7|226
1752180600000|2025-07-10 20:50:00|7968|7965.6|7969|7966.6|7969.8|7967.4|7967|7964.6|611
1752180900000|2025-07-10 20:55:00|7969.6|7965.7|7973.5|7967|7973.5|7967.1|7967.7|7963.8|212
1752181200000|2025-07-10 21:00:00|7968.6|7962.1|7969.9|7963.4|7969.9|7963.4|7968.6|7962.1|3
1752181500000|2025-07-10 21:05:00|7972.1|7965.6|7973.4|7966.9|7974.5|7968|7972|7965.5|9
1752181800000|2025-07-10 21:10:00|7974.3|7967.8|7971.4|7964.9|7974.9|7968.4|7970.1|7963.6|39
1752182100000|2025-07-10 21:15:00|7971.2|7964.7|7971|7964.5|7973.7|7967.2|7971|7964.5|67
1752182400000|2025-07-10 21:20:00|7971.3|7964.8|7973.4|7966.9|7973.5|7967|7971|7964.5|91
1752182700000|2025-07-10 21:25:00|7972.4|7965.9|7972.7|7966.2|7973.4|7966.9|7970.9|7964.4|66
1752183000000|2025-07-10 21:30:00|7973.3|7966.8|7973.4|7966.9|7973.5|7967|7970.9|7964.4|60
1752183300000|2025-07-10 21:35:00|7973.1|7966.6|7973.4|7966.9|7973.7|7967.2|7971|7964.5|73
1752183600000|2025-07-10 21:40:00|7972.5|7966|7973.4|7966.9|7973.9|7967.4|7971.3|7964.8|62
1752183900000|2025-07-10 21:45:00|7973.2|7966.7|7973.5|7967|7973.5|7967|7971|7964.5|72
1752184200000|2025-07-10 21:50:00|7972.8|7966.3|7971.1|7964.6|7973.7|7967.2|7971.1|7964.6|63
1752184500000|2025-07-10 21:55:00|7971.3|7964.8|7971.7|7965.2|7973.4|7966.9|7970.9|7964.4|40
1752184800000|2025-07-10 22:00:00|7972.5|7966|7972.7|7966.2|7977.5|7971|7971|7964.5|15
1752185100000|2025-07-10 22:05:00|7971.8|7966.8|7968.5|7966.1|7972.3|7968.9|7968.2|7965.8|78
1752185400000|2025-07-10 22:10:00|7968.2|7965.8|7969.3|7966.9|7970.5|7967.9|7967.7|7964.2|255
1752185700000|2025-07-10 22:15:00|7969.5|7967.1|7968.9|7966.5|7969.8|7967.4|7967.3|7964.9|284
1752186000000|2025-07-10 22:20:00|7968.1|7965.7|7966.5|7964.1|7970.4|7966.5|7965.7|7963.3|177
1752186300000|2025-07-10 22:25:00|7966.4|7964|7965.9|7963.5|7968.3|7965.9|7965.8|7963.4|158
1752186600000|2025-07-10 22:30:00|7966|7963.6|7966.8|7964.4|7967.8|7965.4|7965.3|7962.9|166
1752186900000|2025-07-10 22:35:00|7967|7964.6|7966.5|7964.1|7968.1|7965.7|7965.3|7962.9|152
1752187200000|2025-07-10 22:40:00|7966.8|7964.4|7965.1|7962.7|7967.1|7964.7|7964.7|7962.3|168
1752187500000|2025-07-10 22:45:00|7965.4|7963|7965.2|7962.8|7966.9|7964.5|7964.6|7962.2|164
1752187800000|2025-07-10 22:50:00|7964.9|7962.5|7964.6|7962.2|7966.7|7964.3|7963.9|7961.5|167
1752188100000|2025-07-10 22:55:00|7964.4|7962|7965.6|7963.2|7966.5|7964.1|7964.3|7961.9|99
1752188400000|2025-07-10 23:00:00|7965.5|7963.1|7966.2|7963.8|7966.8|7964.9|7965.5|7963.1|39
1752188700000|2025-07-10 23:05:00|7966.1|7963.7|7967.2|7964.8|7967.3|7964.9|7965.4|7963|62
1752189000000|2025-07-10 23:10:00|7967.1|7964.7|7965.2|7962.8|7967.4|7965|7964.9|7962.5|115
1752189300000|2025-07-10 23:15:00|7965.3|7962.9|7966.9|7964.5|7968|7965.6|7965.2|7962.8|127
1752189600000|2025-07-10 23:20:00|7967.1|7964.7|7965.8|7963.4|7968.4|7966|7965.2|7962.8|151
1752189900000|2025-07-10 23:25:00|7965.9|7963.5|7965.8|7963.4|7967|7964.6|7965|7962.6|145
1752190200000|2025-07-10 23:30:00|7966.1|7963.7|7966.6|7964.2|7967.9|7965.5|7965.4|7963|166
1752190500000|2025-07-10 23:35:00|7966.5|7964.1|7967.1|7964.7|7968.1|7965.8|7965.7|7963.3|137
1752190800000|2025-07-10 23:40:00|7966.8|7964.4|7967.7|7966.2|7968.7|7966.4|7965.8|7963.6|159
1752191100000|2025-07-10 23:45:00|7967.8|7966.3|7965.4|7963|7968.2|7966.3|7965.4|7963|171
1752191400000|2025-07-10 23:50:00|7965.3|7962.9|7967.6|7965.2|7968.8|7966.4|7965.3|7962.9|185
1752191700000|2025-07-10 23:55:00|7967.8|7965.4|7968.1|7965.7|7969.7|7967.5|7967.6|7965.2|159
1752192000000|2025-07-11 00:00:00|7967.9|7966.4|7970.2|7967.8|7970.3|7968.3|7966.3|7963.9|219
1752192300000|2025-07-11 00:05:00|7970.1|7967.7|7974.6|7972.2|7976.4|7974|7969|7967.1|227
1752192600000|2025-07-11 00:10:00|7974.7|7972.3|7971.3|7968.9|7974.7|7972.3|7970.8|7968.4|235
1752192900000|2025-07-11 00:15:00|7971.2|7968.8|7978.6|7976.2|7978.7|7976.3|7970.7|7968.3|472
1752193200000|2025-07-11 00:20:00|7979|7976.6|7977.6|7975.2|7979.9|7977.5|7975.4|7973|447
1752193500000|2025-07-11 00:25:00|7977.2|7974.8|7974.7|7972.3|7978.4|7976|7973.9|7971.5|376
1752193800000|2025-07-11 00:30:00|7974.5|7972.1|7974.7|7972.3|7976.2|7973.8|7971.8|7969.4|412
1752194100000|2025-07-11 00:35:00|7974.5|7972.1|7973.7|7971.3|7978.3|7975.9|7973.7|7971.3|339
1752194400000|2025-07-11 00:40:00|7973.6|7971.2|7973.6|7971.2|7976.4|7974|7971.4|7969|264
1752194700000|2025-07-11 00:45:00|7973.5|7971.1|7978.4|7976|7979.1|7976.7|7973.5|7971.1|296
1752195000000|2025-07-11 00:50:00|7978.6|7976.2|7977.5|7975.1|7980.2|7977.8|7977.4|7975|301
1752195300000|2025-07-11 00:55:00|7977.7|7975.3|7976.4|7974|7979.7|7977.3|7975.4|7973|352
1752195600000|2025-07-11 01:00:00|7976.5|7974.1|7976.7|7974.3|7977.5|7975.1|7974.7|7972.3|140
1752195900000|2025-07-11 01:05:00|7976.6|7974.2|7979.8|7977.4|7979.8|7977.4|7975.1|7972.7|215
1752196200000|2025-07-11 01:10:00|7979.6|7977.2|7976.9|7974.5|7979.7|7977.3|7976.5|7974.1|264
1752196500000|2025-07-11 01:15:00|7977|7974.6|7977.7|7975.3|7978.3|7975.9|7975.3|7972.9|266
1752196800000|2025-07-11 01:20:00|7977.6|7975.2|7978|7975.6|7980.3|7977.9|7975.9|7973.5|277
1752197100000|2025-07-11 01:25:00|7978.2|7975.8|7977.9|7975.5|7979.5|7977.1|7976.8|7974.4|242
1752197400000|2025-07-11 01:30:00|7977.8|7975.4|7975.3|7972.9|7978.1|7975.8|7973.6|7971.2|286
1752197700000|2025-07-11 01:35:00|7975.2|7972.8|7974.1|7972.6|7976.7|7974.3|7973.8|7971.4|254
1752198000000|2025-07-11 01:40:00|7974.2|7972.7|7975.3|7973.8|7975.6|7974.1|7972.7|7971.2|215
1752198300000|2025-07-11 01:45:00|7975.2|7973.7|7975.1|7973.6|7977.1|7975.6|7974|7972.5|228
1752198600000|2025-07-11 01:50:00|7975|7973.5|7977.5|7976|7978.1|7976.6|7974.5|7973|238
1752198900000|2025-07-11 01:55:00|7977.6|7976.1|7977.9|7976.4|7978.4|7976.9|7976.7|7975.2|187
1752199200000|2025-07-11 02:00:00|7978.1|7976.6|7978.5|7977|7979.1|7977.3|7977.6|7975.6|130
1752199500000|2025-07-11 02:05:00|7978.3|7976.8|7979.4|7977|7979.5|7977.1|7977.7|7975.4|92
1752199800000|2025-07-11 02:10:00|7979.5|7977.1|7977.8|7976.3|7979.7|7977.6|7977.5|7976|171
1752200100000|2025-07-11 02:15:00|7977.9|7976.4|7978.9|7977.4|7979.2|7977.7|7977.4|7975.9|199
1752200400000|2025-07-11 02:20:00|7978.8|7977.3|7977.2|7974.8|7979.5|7977.5|7976.9|7974.5|201
1752200700000|2025-07-11 02:25:00|7977.1|7974.7|7979.6|7977.2|7979.8|7977.4|7976.3|7973.9|198
1752201000000|2025-07-11 02:30:00|7979.3|7976.9|7978.6|7976.2|7979.9|7977.5|7977.8|7975.4|228
1752201300000|2025-07-11 02:35:00|7978.3|7975.9|7978.1|7975.7|7979.5|7977.1|7976.7|7974.3|177
1752201600000|2025-07-11 02:40:00|7978|7975.6|7977.3|7974.9|7979.7|7977.3|7976.9|7974.5|198
1752201900000|2025-07-11 02:45:00|7977.2|7974.8|7978.6|7976.2|7979.8|7977.4|7975.6|7973.2|214
1752202200000|2025-07-11 02:50:00|7979|7976.6|7979.8|7977.4|7980.1|7977.7|7977.7|7975.3|185
1752202500000|2025-07-11 02:55:00|7979.9|7977.5|7981.5|7979.1|7984.1|7981.7|7977.8|7975.4|152
1752202800000|2025-07-11 03:00:00|7981.7|7979.3|7979.8|7977.4|7982.2|7979.8|7979.8|7977.4|78
1752203100000|2025-07-11 03:05:00|7979.9|7977.5|7980.2|7977.8|7980.3|7977.9|7979.1|7976.7|56
1752203400000|2025-07-11 03:10:00|7980.3|7977.9|7978.5|7976.1|7980.6|7978.2|7977.6|7975.2|61
1752203700000|2025-07-11 03:15:00|7978.4|7976|7977.2|7974.8|7978.4|7976|7976.9|7974.5|35
1752204000000|2025-07-11 03:20:00|7977|7974.6|7976.4|7974|7977.3|7974.9|7976.2|7973.8|72
1752204300000|2025-07-11 03:25:00|7976.3|7973.9|7974|7971.6|7976.6|7974.2|7974|7971.6|100
1752204600000|2025-07-11 03:30:00|7974.1|7971.7|7975.3|7972.9|7975.8|7973.4|7974|7971.6|45
1752204900000|2025-07-11 03:35:00|7975.4|7973|7975.5|7973.1|7975.7|7973.3|7974.4|7972|39
1752205200000|2025-07-11 03:40:00|7975.6|7973.2|7975.7|7973.3|7976.4|7974|7974.7|7972.3|44
1752205500000|2025-07-11 03:45:00|7975.8|7973.4|7976.1|7973.7|7976.1|7973.7|7975|7972.6|49
1752205800000|2025-07-11 03:50:00|7976.2|7973.8|7977|7974.6|7977.9|7975.5|7976.2|7973.8|55
1752206100000|2025-07-11 03:55:00|7977.1|7974.7|7976.2|7973.8|7977.3|7974.9|7975.7|7973.3|71
1752206400000|2025-07-11 04:00:00|7976.3|7973.9|7976.2|7973.8|7976.9|7974.5|7976.1|7973.7|51
1752206700000|2025-07-11 04:05:00|7976.3|7973.9|7975.4|7973|7976.3|7973.9|7974.7|7972.3|43
1752207000000|2025-07-11 04:10:00|7975.5|7973.1|7976.7|7974.3|7976.7|7974.3|7975.5|7973.1|34
1752207300000|2025-07-11 04:15:00|7976.6|7974.2|7978.1|7975.7|7978.2|7975.8|7976.6|7974.2|59
1752207600000|2025-07-11 04:20:00|7978|7975.6|7979.7|7977.3|7979.8|7977.4|7977.8|7975.4|70
1752207900000|2025-07-11 04:25:00|7979.8|7977.4|7981.6|7979.2|7982.2|7979.8|7979.8|7977.4|71
1752208200000|2025-07-11 04:30:00|7981.7|7979.3|7979.9|7978.4|7982|7979.6|7979.2|7977.7|50
1752208500000|2025-07-11 04:35:00|7980|7978.5|7978.5|7977|7980|7978.5|7978.1|7976.4|56
1752208800000|2025-07-11 04:40:00|7978.7|7977.2|7978.9|7977.4|7980.8|7978.4|7978.4|7976.8|44
1752209100000|2025-07-11 04:45:00|7979.8|7977.3|7978.6|7977.1|7979.9|7977.5|7978.3|7976.8|50
1752209400000|2025-07-11 04:50:00|7978.5|7977|7976.9|7975.4|7979.5|7977.2|7976.6|7975.1|87
1752209700000|2025-07-11 04:55:00|7977.6|7975.2|7977.7|7975.3|7977.7|7975.3|7975.8|7974.3|71
1752210000000|2025-07-11 05:00:00|7977.6|7975.2|7977|7974.6|7978.1|7975.7|7975.8|7974.3|69
1752210300000|2025-07-11 05:05:00|7977.1|7974.7|7976.6|7974.2|7977.2|7974.8|7975.3|7973.7|54
1752210600000|2025-07-11 05:10:00|7976.8|7974.4|7975.2|7972.8|7977.1|7974.8|7974.7|7972.3|66
1752210900000|2025-07-11 05:15:00|7975.1|7972.7|7971.6|7969.2|7975.5|7973.2|7971.4|7969.1|458
1752211200000|2025-07-11 05:20:00|7971.8|7969.4|7970.7|7968.3|7973.9|7971.5|7970.7|7968.3|1196
1752211500000|2025-07-11 05:25:00|7970.8|7968.4|7973.9|7971.5|7974.2|7971.8|7970.5|7968.1|1481
1752211800000|2025-07-11 05:30:00|7973.6|7971.2|7973.9|7971.5|7975.5|7973.1|7971.6|7969.7|1439
1752212100000|2025-07-11 05:35:00|7974|7971.6|7972.4|7970|7974.9|7972.6|7971|7968.6|1539
1752212400000|2025-07-11 05:40:00|7972.7|7970.3|7975.2|7972.8|7976.3|7973.9|7971.2|7968.8|1491
1752212700000|2025-07-11 05:45:00|7975|7972.6|7974.8|7973.3|7975.9|7973.5|7973.7|7971.7|127
1752213000000|2025-07-11 05:50:00|7975.7|7973.2|7976.7|7974.3|7976.8|7974.4|7974.6|7972.7|98
1752213300000|2025-07-11 05:55:00|7976.6|7974.2|7973.2|7970.8|7976.7|7974.3|7972.7|7970.3|114
1752213600000|2025-07-11 06:00:00|7972.7|7970.3|7975.1|7972.7|7977.5|7975.1|7972.5|7970.1|193
1752213900000|2025-07-11 06:05:00|7975|7972.6|7974.7|7973.2|7977.4|7975.2|7974.5|7972.6|157
1752214200000|2025-07-11 06:10:00|7974.8|7973.3|7977.1|7974.7|7978.1|7976.1|7974.1|7972.4|184
1752214500000|2025-07-11 06:15:00|7977|7974.6|7973.9|7971.5|7977|7974.6|7973.6|7971.2|120
1752214800000|2025-07-11 06:20:00|7973.8|7971.4|7973.3|7971.8|7974.2|7972.5|7972.7|7971|127
1752215100000|2025-07-11 06:25:00|7973.2|7971.7|7973.6|7972.1|7974.4|7972.5|7971.6|7969.6|147
1752215400000|2025-07-11 06:30:00|7973.8|7972.3|7975.2|7972.8|7975.8|7973.7|7972.1|7969.7|143
1752215700000|2025-07-11 06:35:00|7975.1|7972.7|7974|7971.6|7975.1|7973.1|7971.7|7969.4|140
1752216000000|2025-07-11 06:40:00|7974.1|7971.7|7975.5|7973.1|7975.8|7973.5|7973|7971.2|133
1752216300000|2025-07-11 06:45:00|7975.7|7973.3|7974.5|7972.1|7976.1|7973.7|7972.7|7971.1|153
1752216600000|2025-07-11 06:50:00|7974.4|7972|7974.5|7972.1|7974.6|7972.3|7972.2|7970.3|154
1752216900000|2025-07-11 06:55:00|7973.7|7972.2|7980|7977.6|7980.3|7977.9|7973.7|7972.1|132
1752217200000|2025-07-11 07:00:00|7979.9|7977.5|7973.5|7972|7979.9|7977.5|7973.5|7972|142
1752217500000|2025-07-11 07:05:00|7973.6|7972.1|7971.4|7969.9|7975.1|7973.5|7969.8|7968.3|182
1752217800000|2025-07-11 07:10:00|7971.3|7969.8|7971.8|7970.3|7973.1|7970.7|7969.3|7967.1|239
1752218100000|2025-07-11 07:15:00|7971.6|7970.1|7966.6|7965.1|7971.6|7970.1|7966.2|7964.7|264
1752218400000|2025-07-11 07:20:00|7966.5|7965|7966.3|7964.8|7969.7|7967.3|7966|7964.5|236
1752218700000|2025-07-11 07:25:00|7966.2|7964.7|7966.3|7964.8|7967.8|7966.3|7965.4|7963.9|238
1752219000000|2025-07-11 07:30:00|7966.5|7965|7969.3|7966.9|7969.8|7967.5|7966.4|7964.4|268
1752219300000|2025-07-11 07:35:00|7969.1|7966.7|7969.3|7966.9|7971|7968.6|7967|7965.5|219
1752219600000|2025-07-11 07:40:00|7969.4|7967|7968.4|7966.9|7970.2|7967.9|7966.9|7964.9|255
1752219900000|2025-07-11 07:45:00|7968.2|7966.7|7970.2|7968.7|7971.7|7969.5|7967.9|7965.8|256
1752220200000|2025-07-11 07:50:00|7970.8|7968.4|7970|7968.5|7972|7969.6|7967.4|7965.9|258
1752220500000|2025-07-11 07:55:00|7969.8|7968.3|7968.1|7966.6|7970.8|7969.3|7967|7965.5|239
1752220800000|2025-07-11 08:00:00|7968|7966.5|7970.3|7967.9|7971.6|7969.2|7967.7|7966.2|190
1752221100000|2025-07-11 08:05:00|7970.1|7967.7|7969.6|7967.2|7971.2|7969|7969.2|7967.2|165
1752221400000|2025-07-11 08:10:00|7969.8|7967.4|7966.7|7965.2|7971|7968.8|7964.7|7962.4|253
1752221700000|2025-07-11 08:15:00|7966.5|7965|7961.7|7960.2|7967.3|7965.1|7961.6|7959.2|219
1752222000000|2025-07-11 08:20:00|7961.5|7960|7969.3|7967.8|7969.7|7968.2|7961.4|7959.9|233
1752222300000|2025-07-11 08:25:00|7969.2|7967.7|7972.4|7970.9|7972.7|7971.2|7967.6|7965.9|229
1752222600000|2025-07-11 08:30:00|7972.5|7971|7971.4|7969.9|7973.8|7972.3|7970.5|7969|198
1752222900000|2025-07-11 08:35:00|7971.5|7970|7972.6|7971.1|7973.2|7971.7|7970.6|7969.1|224
1752223200000|2025-07-11 08:40:00|7972.4|7970.9|7973.2|7971.7|7973.6|7972.1|7970.6|7969.1|191
1752223500000|2025-07-11 08:45:00|7973.4|7971.9|7974.9|7973.4|7976.2|7974|7972.3|7970|266
1752223800000|2025-07-11 08:50:00|7975|7973.5|7975.2|7973.7|7976.8|7975|7973.8|7971.8|285
1752224100000|2025-07-11 08:55:00|7975.3|7973.8|7974.5|7973|7976|7974.1|7973.6|7971.3|207
1752224400000|2025-07-11 09:00:00|7974.4|7972.9|7972.5|7971|7975.7|7973.3|7972.5|7971|165
1752224700000|2025-07-11 09:05:00|7972.7|7971.2|7971.1|7969.6|7973.8|7971.7|7971|7969.5|105
1752225000000|2025-07-11 09:10:00|7971.2|7969.7|7969.1|7967.6|7971.3|7969.8|7968.3|7966.3|217
1752225300000|2025-07-11 09:15:00|7969|7967.5|7970.8|7969.3|7971.2|7969.4|7968.6|7966.3|222
1752225600000|2025-07-11 09:20:00|7970.7|7969.2|7969.9|7968.4|7971.9|7969.8|7967.8|7966.3|221
1752225900000|2025-07-11 09:25:00|7970.1|7968.6|7971.7|7970.2|7973.7|7971.3|7969.9|7967.8|225
1752226200000|2025-07-11 09:30:00|7971.5|7970|7972.5|7971|7973.5|7971.3|7970.6|7968.3|203
1752226500000|2025-07-11 09:35:00|7972.6|7971.1|7969.4|7967.9|7972.8|7971.3|7969.2|7967.7|223
1752226800000|2025-07-11 09:40:00|7969.3|7967.8|7966.6|7965.1|7970.9|7969.4|7965.9|7963.5|259
1752227100000|2025-07-11 09:45:00|7966.4|7964.9|7961.2|7958.8|7967.3|7965.4|7961.2|7958.8|229
1752227400000|2025-07-11 09:50:00|7961.1|7958.7|7961.6|7959.2|7964.2|7962.7|7959.8|7957.7|291
1752227700000|2025-07-11 09:55:00|7961.5|7959.1|7958.9|7957.4|7962.6|7960.2|7958.5|7957|196
1752228000000|2025-07-11 10:00:00|7958.7|7957.2|7957.2|7955.7|7959|7957.5|7955.1|7953.3|172
1752228300000|2025-07-11 10:05:00|7957|7955.5|7960.3|7958.8|7961.6|7959.5|7956.9|7955.4|165
1752228600000|2025-07-11 10:10:00|7960.1|7958.6|7959.3|7956.9|7961.6|7959.8|7958.4|7956.2|182
1752228900000|2025-07-11 10:15:00|7959.2|7956.8|7961.6|7960.1|7963.1|7960.7|7957.1|7955|202
1752229200000|2025-07-11 10:20:00|7961.5|7960|7961.3|7959.8|7962.3|7960.7|7959.9|7958.4|190
1752229500000|2025-07-11 10:25:00|7961.2|7959.7|7961.4|7959.9|7963.1|7961.3|7960.2|7958.7|176
1752229800000|2025-07-11 10:30:00|7961.5|7960|7961.9|7960.4|7962.2|7960.5|7957.2|7955.7|240
1752230100000|2025-07-11 10:35:00|7961.8|7960.3|7962|7960.5|7964|7961.6|7960.4|7958.3|181
1752230400000|2025-07-11 10:40:00|7961.9|7960.4|7961.1|7959.6|7962.8|7960.9|7959.7|7958.2|206
1752230700000|2025-07-11 10:45:00|7961.3|7959.8|7961.2|7959.7|7962.7|7961.1|7959.9|7958.4|192
1752231000000|2025-07-11 10:50:00|7961.4|7959.9|7960.2|7958.7|7963.2|7960.8|7958.9|7956.8|246
1752231300000|2025-07-11 10:55:00|7960.4|7958.9|7957.1|7955.6|7961.4|7959.1|7956.7|7954.3|218
1752231600000|2025-07-11 11:00:00|7956.9|7955.4|7956.9|7955.4|7958.7|7957.2|7954.4|7952.9|189
1752231900000|2025-07-11 11:05:00|7957|7955.5|7956.8|7955.3|7957.6|7956.1|7956.2|7954.7|112
1752232200000|2025-07-11 11:10:00|7956.7|7955.2|7958.5|7957|7958.9|7957.4|7955.8|7954.3|140
1752232500000|2025-07-11 11:15:00|7958.3|7956.8|7962|7960.5|7963.1|7960.9|7958.2|7956.7|131
1752232800000|2025-07-11 11:20:00|7962.1|7960.6|7965.5|7963.1|7965.9|7963.9|7962.1|7960.5|133
1752233100000|2025-07-11 11:25:00|7965.4|7963|7966.9|7965.4|7969.4|7967.3|7965.4|7963|154
1752233400000|2025-07-11 11:30:00|7967.7|7965.3|7966|7964.5|7968.1|7966.6|7964.7|7963.2|155
1752233700000|2025-07-11 11:35:00|7966.1|7964.6|7966.3|7964.8|7966.7|7965.2|7965.5|7964|84
1752234000000|2025-07-11 11:40:00|7966.2|7964.7|7966|7964.5|7968.1|7965.7|7965|7963.5|107
1752234300000|2025-07-11 11:45:00|7965.9|7964.4|7963.8|7962.3|7966|7964.4|7963.3|7961.8|85
1752234600000|2025-07-11 11:50:00|7963.6|7962.1|7964.9|7963.4|7966.5|7964.4|7961.1|7959.6|149
1752234900000|2025-07-11 11:55:00|7964.8|7963.3|7964.6|7963.1|7966.8|7965|7962.2|7960.7|195
1752235200000|2025-07-11 12:00:00|7964.7|7963.2|7964.4|7962.9|7966.8|7964.5|7963.1|7961.6|151
1752235500000|2025-07-11 12:05:00|7965.4|7963|7970.6|7968.2|7970.6|7968.2|7964.4|7962.6|152
1752235800000|2025-07-11 12:10:00|7969.7|7968.3|7967.8|7966.3|7971|7968.9|7966.9|7965.4|156
1752236100000|2025-07-11 12:15:00|7967.7|7966.2|7966.7|7965.2|7968.5|7966.3|7965.8|7964.1|109
1752236400000|2025-07-11 12:20:00|7966.8|7965.3|7965.5|7964|7969.4|7967.1|7965.2|7963.7|136
1752236700000|2025-07-11 12:25:00|7965.4|7963.9|7966.3|7964.8|7966.3|7964.8|7963.7|7962.2|85
1752237000000|2025-07-11 12:30:00|7966.2|7964.7|7963.9|7962.4|7968.1|7966.6|7963.9|7962.4|199
1752237300000|2025-07-11 12:35:00|7963.7|7962.2|7963.5|7962|7965|7963.1|7960|7958.5|266
1752237600000|2025-07-11 12:40:00|7963.6|7962.1|7966.9|7964.5|7967.5|7965.6|7963.6|7961.8|210
1752237900000|2025-07-11 12:45:00|7966.8|7964.4|7968.7|7966.3|7969.2|7967.3|7963.8|7962.1|183
1752238200000|2025-07-11 12:50:00|7968.5|7966.1|7967.7|7966.2|7968.8|7966.8|7966.2|7964.2|175
1752238500000|2025-07-11 12:55:00|7967.6|7966.1|7964.6|7963.1|7968.3|7966.1|7964.3|7962.4|160
1752238800000|2025-07-11 13:00:00|7964.5|7963|7967.1|7964.7|7967.2|7965.2|7962.6|7961.1|203
1752239100000|2025-07-11 13:05:00|7967.2|7964.8|7965.8|7964.3|7967.8|7965.5|7965.2|7963.3|147
1752239400000|2025-07-11 13:10:00|7966|7964.5|7963.2|7961.7|7967.3|7965.7|7962.9|7960.6|187
1752239700000|2025-07-11 13:15:00|7963.3|7961.8|7965.2|7963.7|7966.5|7964.7|7963.2|7961.7|153
1752240000000|2025-07-11 13:20:00|7965.3|7963.8|7962.1|7959.7|7966.2|7964.4|7961.9|7959.7|246
1752240300000|2025-07-11 13:25:00|7962|7959.6|7961.8|7960.3|7962.4|7960.8|7960.4|7958.2|191
1752240600000|2025-07-11 13:30:00|7962|7960.5|7962.7|7961.2|7965.3|7963.3|7961.9|7959.8|217
1752240900000|2025-07-11 13:35:00|7963.3|7960.9|7959.8|7958.3|7965.4|7963.8|7959.6|7958.1|268
1752241200000|2025-07-11 13:40:00|7959.7|7958.2|7959.8|7958.3|7960.4|7958.6|7955.4|7953.5|397
1752241500000|2025-07-11 13:45:00|7960|7958.5|7964|7962.5|7965.6|7963.5|7959.9|7957.7|255
1752241800000|2025-07-11 13:50:00|7963.9|7962.4|7964.5|7963|7966.3|7964.6|7962.1|7959.7|278
1752242100000|2025-07-11 13:55:00|7964.4|7962.9|7965.3|7962.9|7966.4|7964|7963.8|7962.3|257
1752242400000|2025-07-11 14:00:00|7965.2|7962.8|7964.4|7962|7968.1|7965.8|7962.3|7960.8|233
1752242700000|2025-07-11 14:05:00|7964.2|7961.8|7967.4|7965|7968.5|7966.1|7963|7960.6|279
1752243000000|2025-07-11 14:10:00|7967.1|7964.7|7967.4|7965|7968.3|7965.9|7964.6|7962.2|416
1752243300000|2025-07-11 14:15:00|7967.7|7965.3|7972.8|7970.4|7973|7970.6|7967.6|7965.2|435
1752243600000|2025-07-11 14:20:00|7973.1|7970.7|7974.5|7972.1|7975.1|7972.7|7971.2|7968.8|435
1752243900000|2025-07-11 14:25:00|7974.3|7971.9|7973.5|7971.1|7976.8|7974.4|7972.6|7970.2|295
1752244200000|2025-07-11 14:30:00|7973.4|7971|7970.4|7968.9|7974.8|7972.4|7970.1|7968.2|327
1752244500000|2025-07-11 14:35:00|7970.6|7969.1|7973.3|7971.8|7975.1|7972.7|7970.2|7968.1|329
1752244800000|2025-07-11 14:40:00|7973.4|7971.9|7971|7968.6|7973.9|7972.3|7969.8|7967.5|309
1752245100000|2025-07-11 14:45:00|7971.1|7968.7|7966.4|7964|7972.8|7971.2|7966.4|7964|311
1752245400000|2025-07-11 14:50:00|7966.1|7964.6|7964.1|7962.6|7970|7968.2|7963.6|7961.8|325
1752245700000|2025-07-11 14:55:00|7964|7962.5|7965.2|7963.7|7965.3|7963.8|7961.9|7959.5|297
1752246000000|2025-07-11 15:00:00|7965.3|7963.8|7968.8|7967.3|7968.9|7967.4|7963.9|7962.4|255
1752246300000|2025-07-11 15:05:00|7968.7|7967.2|7965.5|7964|7968.9|7967.4|7965.1|7963.6|184
1752246600000|2025-07-11 15:10:00|7965.7|7964.2|7965.3|7963.8|7967.7|7965.3|7964.8|7962.7|221
1752246900000|2025-07-11 15:15:00|7965.2|7963.7|7967.3|7965.8|7969.5|7967.7|7964.8|7963.3|225
1752247200000|2025-07-11 15:20:00|7967.4|7965.9|7968.4|7966.9|7968.7|7967.2|7965.1|7963|228
1752247500000|2025-07-11 15:25:00|7968.7|7967.2|7965.9|7964.4|7968.9|7967.4|7965|7963.5|211
1752247800000|2025-07-11 15:30:00|7965.7|7964.2|7961.4|7959.9|7965.8|7964.3|7961|7958.7|304
1752248100000|2025-07-11 15:35:00|7961.3|7959.8|7960.7|7959.2|7962.7|7961.2|7960.4|7958.1|296
1752248400000|2025-07-11 15:40:00|7960.4|7958.9|7961.8|7960.3|7963.8|7961.9|7958.7|7956.8|294
1752248700000|2025-07-11 15:45:00|7961.9|7960.4|7962|7960.5|7964|7962.2|7961.3|7959.7|231
1752249000000|2025-07-11 15:50:00|7962.1|7960.6|7962.7|7961.2|7964.2|7962.7|7960.5|7958.5|259
1752249300000|2025-07-11 15:55:00|7962.8|7961.3|7962.8|7961.3|7964.8|7962.9|7962.4|7960.9|251
1752249600000|2025-07-11 16:00:00|7962.9|7961.4|7962.9|7960.5|7963.6|7961.8|7961.4|7959.4|219
1752249900000|2025-07-11 16:05:00|7963|7960.6|7964.1|7961.7|7965.1|7962.7|7962.5|7960.1|117
1752250200000|2025-07-11 16:10:00|7964.2|7961.8|7965.7|7963.3|7967|7964.6|7962.6|7960.2|192
1752250500000|2025-07-11 16:15:00|7965.5|7963.1|7966.1|7964.6|7969.1|7966.7|7964.3|7962.7|257
1752250800000|2025-07-11 16:20:00|7966|7964.5|7965|7962.6|7967.5|7965.1|7963.7|7961.3|264
1752251100000|2025-07-11 16:25:00|7964.9|7962.5|7966.3|7963.9|7967.8|7965.4|7964.5|7962.1|234
1752251400000|2025-07-11 16:30:00|7966|7963.6|7967.1|7964.7|7967.5|7965.1|7965.4|7963|243
1752251700000|2025-07-11 16:35:00|7966.9|7964.5|7967.4|7965|7968.1|7965.7|7965.6|7963.2|233
1752252000000|2025-07-11 16:40:00|7967.5|7965.1|7965.5|7964|7968.4|7966|7965|7963.4|221
1752252300000|2025-07-11 16:45:00|7965.6|7964.1|7965.7|7963.3|7966.6|7964.2|7963.1|7960.7|289
1752252600000|2025-07-11 16:50:00|7965.8|7963.4|7965.5|7963.1|7966.1|7963.7|7961.4|7959|259
1752252900000|2025-07-11 16:55:00|7965.6|7963.2|7963.1|7961.6|7966.6|7964.2|7963.1|7960.8|189
1752253200000|2025-07-11 17:00:00|7963|7961.5|7965.9|7963.5|7966|7963.6|7962.5|7961|112
1752253500000|2025-07-11 17:05:00|7966|7963.6|7965.5|7963.1|7967.5|7965.1|7965.3|7962.9|90
1752253800000|2025-07-11 17:10:00|7965.4|7963|7961|7958.6|7966.9|7964.5|7960.6|7958.2|173
1752254100000|2025-07-11 17:15:00|7961.1|7958.7|7965|7962.6|7965|7962.6|7961.1|7958.7|145
1752254400000|2025-07-11 17:20:00|7965.1|7962.7|7965.5|7963.1|7967.6|7965.2|7963.1|7960.7|202
1752254700000|2025-07-11 17:25:00|7965.6|7963.2|7965.1|7962.7|7968|7965.6|7964.8|7962.4|222
1752255000000|2025-07-11 17:30:00|7965.2|7962.8|7966.9|7964.5|7968.8|7966.4|7965.2|7962.8|204
1752255300000|2025-07-11 17:35:00|7967.3|7964.9|7965.6|7963.2|7968.9|7966.5|7965.2|7962.8|223
1752255600000|2025-07-11 17:40:00|7965.5|7963.1|7967.5|7965.1|7967.6|7965.2|7965.3|7962.9|216
1752255900000|2025-07-11 17:45:00|7967.6|7965.2|7968|7965.6|7968.9|7966.5|7965.5|7963.1|175
1752256200000|2025-07-11 17:50:00|7968.1|7965.7|7966.8|7964.4|7969.1|7966.7|7966|7963.6|177
1752256500000|2025-07-11 17:55:00|7967|7964.6|7967.7|7966.2|7968.3|7966.8|7966.7|7964.3|135
1752256800000|2025-07-11 18:00:00|7967.6|7966.1|7965.7|7964.2|7968.1|7966.6|7964.9|7963.4|91
1752257100000|2025-07-11 18:05:00|7966.1|7963.7|7967.3|7965.8|7967.3|7965.8|7965.5|7963.7|134
1752257400000|2025-07-11 18:10:00|7967.4|7965.9|7966.6|7965.1|7969.5|7967.1|7966.5|7964.6|149
1752257700000|2025-07-11 18:15:00|7966.7|7965.2|7967.1|7965.6|7968.2|7966.7|7965.4|7963.8|149
1752258000000|2025-07-11 18:20:00|7967.2|7965.7|7963.4|7961.9|7968.1|7965.7|7963.4|7961.6|168
1752258300000|2025-07-11 18:25:00|7963.5|7962|7967.8|7966.3|7968.3|7966.8|7963.5|7962|205
1752258600000|2025-07-11 18:30:00|7967.7|7966.2|7968.6|7967.1|7969.6|7967.3|7967.1|7965.1|190
1752258900000|2025-07-11 18:35:00|7968.5|7967|7968.9|7967.4|7970.2|7968.1|7967.3|7964.9|180
1752259200000|2025-07-11 18:40:00|7968.8|7967.3|7969.3|7967.8|7973.4|7971.2|7968.5|7967|228
1752259500000|2025-07-11 18:45:00|7969.5|7968|7968.7|7967.2|7970.2|7968.3|7967.8|7966.1|195
1752259800000|2025-07-11 18:50:00|7968.9|7967.4|7968.7|7967.2|7970.6|7968.4|7968.1|7965.8|195
1752260100000|2025-07-11 18:55:00|7968.5|7967|7972.4|7970.9|7972.9|7971.4|7968.3|7966.8|174
1752260400000|2025-07-11 19:00:00|7972.1|7970.6|7973.3|7971.8|7974.5|7972.3|7970.7|7969.2|97
1752260700000|2025-07-11 19:05:00|7974.3|7971.9|7972.3|7970.8|7974.4|7972|7970.8|7969.2|120
1752261000000|2025-07-11 19:10:00|7972.2|7970.7|7970.4|7968.9|7973.1|7970.8|7970.3|7968|182
1752261300000|2025-07-11 19:15:00|7970.6|7969.1|7969.5|7968|7973.2|7970.8|7968|7965.6|221
1752261600000|2025-07-11 19:20:00|7969.8|7968.3|7970.6|7969.1|7971.9|7970.3|7968.3|7966.5|213
1752261900000|2025-07-11 19:25:00|7970.5|7969|7970.2|7968.7|7972.1|7970|7969.3|7967.8|174
1752262200000|2025-07-11 19:30:00|7970.1|7968.6|7970.5|7968.1|7970.7|7968.7|7967.8|7965.4|231
1752262500000|2025-07-11 19:35:00|7970.6|7968.2|7968.8|7966.4|7971.2|7968.8|7968.5|7966.1|184
1752262800000|2025-07-11 19:40:00|7968.9|7966.5|7968.9|7967.4|7971.8|7969.4|7968.7|7966.3|196
1752263100000|2025-07-11 19:45:00|7968.8|7967.3|7970.8|7968.4|7971|7968.6|7968.1|7965.7|206
1752263400000|2025-07-11 19:50:00|7970.7|7968.3|7970.5|7968.1|7970.9|7968.5|7968.6|7966.2|205
1752263700000|2025-07-11 19:55:00|7970.7|7968.3|7970|7967.6|7971.3|7968.9|7969.6|7967.2|167
1752264000000|2025-07-11 20:00:00|7969.9|7967.5|7971|7968.6|7971.2|7968.8|7969.5|7967.1|62
1752264300000|2025-07-11 20:05:00|7971.1|7968.7|7971.3|7968.9|7971.5|7969.1|7970.2|7967.8|77
1752264600000|2025-07-11 20:10:00|7971.4|7969|7971.3|7968.9|7973.1|7970.7|7969.4|7967|142
1752264900000|2025-07-11 20:15:00|7971.2|7968.8|7972.7|7970.3|7973.4|7971|7971|7968.6|155
1752265200000|2025-07-11 20:20:00|7972.9|7970.5|7973.8|7971.4|7975|7972.6|7970.8|7968.4|213
1752265500000|2025-07-11 20:25:00|7973.5|7971.1|7972.7|7970.3|7975.3|7972.9|7972.1|7969.7|242
1752265800000|2025-07-11 20:30:00|7972.4|7970|7973.7|7971.3|7975|7972.6|7972.3|7969.9|160
1752266100000|2025-07-11 20:35:00|7974.1|7971.7|7971.1|7968.7|7974.4|7972|7971.1|7968.7|174
1752266400000|2025-07-11 20:40:00|7971|7968.6|7972.3|7969.9|7973.2|7970.8|7970.6|7968.2|189
1752266700000|2025-07-11 20:45:00|7972.4|7970|7970|7967.6|7972.9|7970.5|7969|7966.6|315
1752267000000|2025-07-11 20:50:00|7969.9|7967.5|7968.4|7966|7969.9|7967.5|7965.9|7963.5|540
1752267300000|2025-07-11 20:55:00|7968.2|7965.8|7968.1|7961.6|7974.4|7967.9|7966.9|7960.6|126
1752436800000|2025-07-13 20:00:00|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|1
1752437100000|2025-07-13 20:05:00|7980.3|7969.3|7980.1|7969.1|7980.3|7969.3|7980.1|7969.1|2
1752437400000|2025-07-13 20:10:00|7977.1|7966.1|7980.1|7969.1|7980.1|7969.1|7977.1|7966.1|2
1752437700000|2025-07-13 20:15:00|7982.5|7971.5|7983|7972|7983|7972|7982.5|7971.5|2
1752440100000|2025-07-13 20:55:00|7983.7|7971.2|7983.7|7971.2|7983.7|7971.2|7983.7|7971.2|1
1752441000000|2025-07-13 21:10:00|7980|7967.5|7980|7967.5|7980|7967.5|7980|7967.5|1
1752441300000|2025-07-13 21:15:00|7977.6|7965.1|7977.6|7965.1|7977.6|7965.1|7977.6|7965.1|1
1752441900000|2025-07-13 21:25:00|7980.1|7967.6|7980.1|7967.6|7980.1|7967.6|7980.1|7967.6|1
1752442500000|2025-07-13 21:35:00|7980.3|7967.8|7974.6|7968.1|7980.3|7971.8|7973.6|7967.1|8
1752442800000|2025-07-13 21:40:00|7970.6|7964.1|7970.6|7964.1|7970.6|7964.1|7970.6|7964.1|1
1752444000000|2025-07-13 22:00:00|7969.4|7962.9|7966.1|7959.6|7970.2|7964.7|7963|7958.1|91
1752444300000|2025-07-13 22:05:00|7965.4|7960.4|7965.7|7962.5|7965.8|7962.8|7962.9|7958.3|177
1752444600000|2025-07-13 22:10:00|7965.5|7961.8|7968.8|7966.1|7972.9|7970.5|7965|7961.6|226
1752444900000|2025-07-13 22:15:00|7968.9|7966.2|7966.7|7964.3|7969.4|7967|7966.5|7964.1|181
1752445200000|2025-07-13 22:20:00|7966.8|7964.4|7968.2|7965.8|7971.6|7969.2|7965.8|7963.4|123
1752445500000|2025-07-13 22:25:00|7967.9|7965.5|7969.9|7967.5|7970.6|7968.2|7967.9|7965.5|84
1752445800000|2025-07-13 22:30:00|7970.2|7967.8|7970.6|7968.2|7972.6|7970.2|7970.2|7967.8|146
1752446100000|2025-07-13 22:35:00|7970.5|7968.1|7971|7968.6|7972.1|7969.7|7970.2|7967.8|63
1752446400000|2025-07-13 22:40:00|7971.1|7968.7|7971.5|7969.1|7972.2|7969.8|7970|7967.6|53
1752446700000|2025-07-13 22:45:00|7971.2|7968.8|7970.3|7967.9|7971.2|7968.8|7970|7967.6|44
1752447000000|2025-07-13 22:50:00|7970.4|7968|7971.3|7968.9|7972.3|7969.9|7970.3|7967.9|65
1752447300000|2025-07-13 22:55:00|7971.5|7969.1|7974.9|7972.5|7974.9|7972.5|7971.4|7969|55
1752447600000|2025-07-13 23:00:00|7975|7972.6|7975|7972.6|7976.4|7974|7974.6|7972.2|63
1752447900000|2025-07-13 23:05:00|7974.9|7972.5|7972.8|7970.4|7976.1|7973.7|7972.8|7970.4|50
1752448200000|2025-07-13 23:10:00|7972.9|7970.5|7972.6|7970.2|7973.8|7971.4|7972.2|7969.8|51
1752448500000|2025-07-13 23:15:00|7972.7|7970.3|7970.7|7968.3|7972.9|7970.5|7970.7|7968.3|63
1752448800000|2025-07-13 23:20:00|7970.1|7967.7|7969.4|7967|7970.7|7968.3|7968.9|7966.5|63
1752449100000|2025-07-13 23:25:00|7969.3|7966.9|7967.4|7965|7969.9|7967.5|7966.9|7964.5|68
1752449400000|2025-07-13 23:30:00|7967.6|7965.2|7968.9|7966.5|7969.2|7966.8|7966.7|7964.3|63
1752449700000|2025-07-13 23:35:00|7968.8|7966.4|7970|7967.6|7972|7969.6|7968.8|7966.4|66
1752450000000|2025-07-13 23:40:00|7970.1|7967.7|7968.6|7966.2|7970.1|7967.7|7967.5|7965.1|82
1752450300000|2025-07-13 23:45:00|7968.4|7966|7970.1|7967.7|7970.1|7967.7|7967.6|7965.2|40
1752450600000|2025-07-13 23:50:00|7970.2|7967.8|7969.9|7967.5|7970.9|7968.5|7969.7|7967.3|53
1752450900000|2025-07-13 23:55:00|7969.8|7967.4|7968.4|7966|7970.3|7967.9|7968.4|7966|56
1752451200000|2025-07-14 00:00:00|7968.5|7966.1|7966.6|7964.2|7969.2|7966.8|7966.3|7963.9|177
1752451500000|2025-07-14 00:05:00|7966.7|7964.3|7963.9|7961.5|7966.8|7964.4|7962.9|7960.5|118
1752451800000|2025-07-14 00:10:00|7964|7961.6|7962.5|7960.1|7964.3|7961.9|7962.5|7960.1|87
1752452100000|2025-07-14 00:15:00|7962.4|7960|7961.3|7958.9|7962.9|7960.5|7961|7958.6|147
1752452400000|2025-07-14 00:20:00|7961.4|7959|7962.9|7960.5|7964.8|7962.4|7961.4|7959|140
1752452700000|2025-07-14 00:25:00|7962.7|7960.3|7961.7|7959.3|7963.2|7960.8|7961.5|7959.1|90
1752453000000|2025-07-14 00:30:00|7961.4|7959|7964.3|7961.9|7964.3|7961.9|7960.4|7958|67
1752453300000|2025-07-14 00:35:00|7964.1|7961.7|7964.9|7962.5|7965.5|7963.1|7963.9|7961.5|51
1752453600000|2025-07-14 00:40:00|7965|7962.6|7964.4|7962|7966.6|7964.2|7964|7961.6|73
1752453900000|2025-07-14 00:45:00|7964.5|7962.1|7963.4|7961|7964.6|7962.2|7962.4|7960|72
1752454200000|2025-07-14 00:50:00|7963.6|7961.2|7962.7|7960.3|7964.5|7962.1|7962.1|7959.7|76
1752454500000|2025-07-14 00:55:00|7963.2|7960.8|7961.7|7959.3|7963.2|7960.8|7961.3|7958.9|70
1752454800000|2025-07-14 01:00:00|7961.5|7959.1|7962.7|7960.3|7962.8|7960.4|7960.8|7958.4|91
1752455100000|2025-07-14 01:05:00|7962.6|7960.2|7961.8|7959.4|7963|7960.6|7961.2|7958.8|91
1752455400000|2025-07-14 01:10:00|7961.7|7959.3|7960.1|7957.7|7961.9|7959.5|7959|7956.6|53
1752455700000|2025-07-14 01:15:00|7960.5|7958.1|7961.3|7958.9|7961.6|7959.2|7960|7957.6|48
1752456000000|2025-07-14 01:20:00|7961.2|7958.8|7961|7958.6|7963.3|7960.9|7960.7|7958.3|91
1752456300000|2025-07-14 01:25:00|7960.8|7958.4|7961.5|7959.1|7961.8|7959.4|7960.5|7958.1|69
1752456600000|2025-07-14 01:30:00|7961.6|7959.2|7962.5|7960.1|7963.4|7961|7961.3|7958.9|186
1752456900000|2025-07-14 01:35:00|7962.6|7960.2|7963.4|7961|7963.8|7961.4|7961.4|7959|165
1752457200000|2025-07-14 01:40:00|7963.3|7960.9|7963.1|7960.7|7963.4|7961|7962.1|7959.7|460
1752457500000|2025-07-14 01:45:00|7963.2|7960.8|7964.7|7962.3|7965|7962.6|7962.7|7960.3|306
1752457800000|2025-07-14 01:50:00|7964.6|7962.2|7965.5|7963.1|7965.9|7963.5|7963.1|7960.7|136
1752458100000|2025-07-14 01:55:00|7965.6|7963.2|7967.9|7965.5|7968.3|7965.9|7965.6|7963.2|132
1752458400000|2025-07-14 02:00:00|7967.8|7965.4|7967|7964.6|7968.1|7965.7|7965.7|7963.3|136
1752458700000|2025-07-14 02:05:00|7966.9|7964.5|7967.8|7965.4|7968.2|7965.8|7966.9|7964.5|109
1752459000000|2025-07-14 02:10:00|7967.9|7965.5|7966.2|7963.8|7967.9|7965.5|7966.1|7963.7|94
1752459300000|2025-07-14 02:15:00|7966.1|7963.7|7967.3|7964.9|7967.6|7965.2|7965.4|7963|121
1752459600000|2025-07-14 02:20:00|7967.4|7965|7969.7|7967.3|7970.1|7967.7|7966.9|7964.5|92
1752459900000|2025-07-14 02:25:00|7969.6|7967.2|7969.5|7967.1|7970.1|7967.7|7968.2|7965.8|75
1752460200000|2025-07-14 02:30:00|7969.3|7966.9|7970.9|7968.5|7971|7968.6|7968.9|7966.5|108
1752460500000|2025-07-14 02:35:00|7971|7968.6|7974|7971.6|7974.1|7971.7|7970.7|7968.3|144
1752460800000|2025-07-14 02:40:00|7973.9|7971.5|7973.5|7972|7975.4|7973|7973.1|7971.3|136
1752461100000|2025-07-14 02:45:00|7974.3|7971.9|7973.8|7971.4|7974.3|7971.9|7972.4|7970.2|86
1752461400000|2025-07-14 02:50:00|7973.7|7971.3|7972.4|7970|7973.7|7971.3|7971.9|7969.5|97
1752461700000|2025-07-14 02:55:00|7972.3|7969.9|7974.1|7971.7|7974.7|7972.5|7971.9|7969.5|91
1752462000000|2025-07-14 03:00:00|7974|7971.6|7973.8|7971.4|7975.3|7973.4|7973.4|7971.4|59
1752462300000|2025-07-14 03:05:00|7974|7971.6|7972.1|7969.7|7974|7971.8|7971.6|7969.4|117
1752462600000|2025-07-14 03:10:00|7972|7969.6|7972.9|7970.5|7973|7970.6|7970.8|7968.5|61
1752462900000|2025-07-14 03:15:00|7973|7970.6|7971.1|7969.6|7974.5|7972.1|7970.1|7967.8|111
1752463200000|2025-07-14 03:20:00|7970.9|7969.4|7970.3|7968.8|7972.1|7970.6|7970.1|7968.5|58
1752463500000|2025-07-14 03:25:00|7970.2|7968.7|7970.8|7969.3|7971|7969.5|7969.9|7968.3|52
1752463800000|2025-07-14 03:30:00|7970.7|7969.2|7970.6|7969.1|7970.9|7969.4|7970.1|7968.1|51
1752464100000|2025-07-14 03:35:00|7970.7|7969.2|7971.5|7970|7971.6|7970.1|7970.4|7968|66
1752464400000|2025-07-14 03:40:00|7971.6|7970.1|7971.2|7969.7|7971.8|7970.3|7970.6|7969.1|43
1752464700000|2025-07-14 03:45:00|7971.3|7969.8|7971.8|7969.4|7972|7969.8|7970.4|7968.2|39
1752465000000|2025-07-14 03:50:00|7971.7|7969.3|7969.8|7967.4|7971.7|7969.5|7966.8|7964.4|205
1752465300000|2025-07-14 03:55:00|7970.1|7967.7|7969.8|7967.4|7970.1|7967.7|7968.5|7966.1|56
1752465600000|2025-07-14 04:00:00|7970|7967.6|7972.5|7970.1|7973.6|7971.8|7970|7967.6|94
1752465900000|2025-07-14 04:05:00|7972.6|7971|7972.2|7969.8|7973.2|7971.7|7972|7969.7|89
1752466200000|2025-07-14 04:10:00|7972.3|7969.9|7972.2|7969.8|7973.3|7971.8|7971.8|7969.4|46
1752466500000|2025-07-14 04:15:00|7972.3|7969.9|7972.6|7970.2|7973.1|7971.6|7971.9|7969.5|46
1752466800000|2025-07-14 04:20:00|7973|7970.6|7971.8|7969.4|7973.3|7970.9|7971.5|7969.1|45
1752467100000|2025-07-14 04:25:00|7971.9|7969.5|7971.5|7969.1|7973|7970.6|7971.3|7968.9|59
1752467400000|2025-07-14 04:30:00|7971.6|7969.2|7972.1|7969.7|7972.9|7971.2|7971.6|7969.2|57
1752467700000|2025-07-14 04:35:00|7971.5|7969.1|7969.7|7967.3|7971.9|7970.1|7968.9|7967|79
1752468000000|2025-07-14 04:40:00|7969.8|7967.4|7972.2|7969.8|7972.3|7969.9|7968.9|7966.9|68
1752468300000|2025-07-14 04:45:00|7972.1|7969.7|7971.6|7969.2|7972.2|7969.8|7970.6|7968.2|67
1752468600000|2025-07-14 04:50:00|7971.7|7969.3|7972|7969.6|7972.4|7970|7971.2|7969.1|56
1752468900000|2025-07-14 04:55:00|7972.2|7969.8|7974.3|7971.9|7974.8|7972.4|7972|7969.6|91
1752469200000|2025-07-14 05:00:00|7974.6|7972.2|7974|7971.6|7975.4|7973.3|7973.8|7971.4|95
1752469500000|2025-07-14 05:05:00|7974.2|7971.8|7973|7971.5|7974.4|7972.7|7972.8|7970.5|83
1752469800000|2025-07-14 05:10:00|7972.9|7971.4|7971.7|7969.3|7973.4|7971.7|7971.4|7969.3|87
1752470100000|2025-07-14 05:15:00|7971.6|7969.2|7972.8|7970.4|7972.8|7970.8|7970.8|7968.8|70
1752470400000|2025-07-14 05:20:00|7972.7|7970.3|7974.5|7973|7974.6|7973.1|7972|7969.7|75
1752470700000|2025-07-14 05:25:00|7974.4|7972.9|7974.5|7972.1|7974.5|7973|7973.7|7971.3|61
1752471000000|2025-07-14 05:30:00|7974.4|7972|7974.5|7972.1|7975|7972.8|7974|7971.6|95
1752471300000|2025-07-14 05:35:00|7974.6|7972.2|7978|7975.6|7978.3|7976.4|7974.5|7972.1|109
1752471600000|2025-07-14 05:40:00|7978.1|7975.7|7976.2|7973.8|7979.6|7977.8|7975.9|7973.5|94
1752471900000|2025-07-14 05:45:00|7976.3|7973.9|7976.8|7974.4|7977.5|7975.8|7976|7973.6|71
1752472200000|2025-07-14 05:50:00|7976.7|7974.3|7975.5|7973.1|7977.5|7975.2|7975.1|7972.7|69
1752472500000|2025-07-14 05:55:00|7975.6|7973.2|7975.7|7973.3|7976|7973.7|7974.2|7971.8|174
1752472800000|2025-07-14 06:00:00|7975.3|7972.9|7977.4|7975.9|7978.4|7976.2|7975.2|7972.8|140
1752473100000|2025-07-14 06:05:00|7977.3|7975.8|7979.4|7977|7979.7|7977.3|7977.3|7975.8|82
1752473400000|2025-07-14 06:10:00|7979.3|7976.9|7981.5|7979.1|7981.7|7979.3|7978.5|7976.5|152
1752473700000|2025-07-14 06:15:00|7981.6|7979.2|7984.4|7982|7984.9|7982.5|7980.9|7978.5|119
1752474000000|2025-07-14 06:20:00|7984.5|7982.1|7984.2|7981.8|7986.8|7984.4|7981.8|7979.4|156
1752474300000|2025-07-14 06:25:00|7984.3|7981.9|7981.4|7979|7984.3|7982.1|7980|7978.1|104
1752474600000|2025-07-14 06:30:00|7981.5|7979.1|7982.1|7980.6|7982.2|7980.7|7980.6|7978.2|109
1752474900000|2025-07-14 06:35:00|7982.2|7980.7|7982.3|7980.8|7983.2|7981.7|7980|7978.1|97
1752475200000|2025-07-14 06:40:00|7982.2|7980.7|7980|7978.5|7983.3|7981.8|7979|7977.5|127
1752475500000|2025-07-14 06:45:00|7980.1|7978.6|7979.5|7977.1|7980.5|7979|7979.4|7977|59
1752475800000|2025-07-14 06:50:00|7979.3|7976.9|7978.2|7976.7|7980.3|7978.8|7977.5|7976|93
1752476100000|2025-07-14 06:55:00|7978.3|7976.8|7979.4|7977.9|7979.9|7978.4|7977.8|7976.3|83
1752476400000|2025-07-14 07:00:00|7979.3|7977.8|7979.6|7978.1|7980.7|7978.7|7978.5|7976.3|179
1752476700000|2025-07-14 07:05:00|7979.7|7978.2|7976.9|7975.4|7980.2|7978.7|7976.9|7975.4|95
1752477000000|2025-07-14 07:10:00|7976.8|7975.3|7974.9|7973.4|7977.9|7976.4|7974.7|7972.6|179
1752477300000|2025-07-14 07:15:00|7975|7973.5|7973.8|7972.3|7976.6|7975|7973.8|7972.3|106
1752477600000|2025-07-14 07:20:00|7974|7972.5|7972.8|7971.3|7976.2|7973.8|7972.6|7971.1|98
1752477900000|2025-07-14 07:25:00|7972.7|7971.2|7974.6|7972.2|7976|7973.6|7971.6|7970.1|116
1752478200000|2025-07-14 07:30:00|7974.4|7972.9|7975.8|7973.4|7976.4|7974.8|7973.6|7972.1|143
1752478500000|2025-07-14 07:35:00|7975.9|7973.5|7973.8|7972.3|7976.1|7973.9|7973.6|7971.2|138
1752478800000|2025-07-14 07:40:00|7974.2|7972.7|7971.6|7970.1|7974.3|7972.8|7971.6|7969.6|116
1752479100000|2025-07-14 07:45:00|7971.7|7970.2|7974.3|7972.8|7974.8|7972.8|7971.2|7968.8|122
1752479400000|2025-07-14 07:50:00|7974.2|7972.7|7973.7|7972.2|7975.8|7973.9|7973.6|7972.1|141
1752479700000|2025-07-14 07:55:00|7973.8|7972.3|7976.5|7975|7976.5|7975|7971.9|7970.4|152
1752480000000|2025-07-14 08:00:00|7976.7|7975.2|7974.8|7973.3|7977.4|7975.5|7974.5|7972.5|146
1752480300000|2025-07-14 08:05:00|7975.1|7973.6|7973.2|7971.7|7975.3|7973.6|7972.2|7969.8|140
1752480600000|2025-07-14 08:10:00|7973.1|7971.6|7975.8|7974.3|7976.3|7974.8|7973.1|7971.6|108
1752480900000|2025-07-14 08:15:00|7975.4|7973.9|7973|7971.5|7975.6|7974.1|7972.3|7970.8|97
1752481200000|2025-07-14 08:20:00|7973.1|7971.6|7973.4|7971.9|7974.8|7973.3|7972.7|7971.2|116
1752481500000|2025-07-14 08:25:00|7973.3|7971.8|7973.7|7971.3|7973.8|7972.1|7970.9|7968.9|107
1752481800000|2025-07-14 08:30:00|7973.8|7971.4|7970.5|7968.1|7974|7971.6|7969.5|7967.3|115
1752482100000|2025-07-14 08:35:00|7970.6|7968.2|7974.6|7973.1|7974.9|7973.2|7970.4|7968.2|106
1752482400000|2025-07-14 08:40:00|7974.7|7973.2|7973.1|7971.6|7976.2|7974.2|7972.9|7971.4|75
1752482700000|2025-07-14 08:45:00|7973.7|7971.3|7972.5|7970.1|7973.8|7971.6|7970.8|7968.9|113
1752483000000|2025-07-14 08:50:00|7972.4|7970|7972.2|7969.8|7972.9|7970.5|7969.7|7967.3|112
1752483300000|2025-07-14 08:55:00|7972|7969.6|7971.8|7970.3|7972.6|7971.1|7971.2|7969.4|119
1752483600000|2025-07-14 09:00:00|7971.9|7970.4|7974.9|7972.5|7975.2|7972.8|7971.9|7970.4|94
1752483900000|2025-07-14 09:05:00|7975|7972.6|7975.2|7972.8|7975.4|7973.6|7973.6|7971.7|65
1752484200000|2025-07-14 09:10:00|7974|7972.5|7971.6|7969.2|7974.8|7972.5|7970.5|7968.1|105
1752484500000|2025-07-14 09:15:00|7971.7|7969.3|7970|7967.6|7971.7|7969.3|7969.8|7967.4|96
1752484800000|2025-07-14 09:20:00|7969.9|7967.5|7970.2|7968.7|7970.6|7968.8|7968.9|7967.4|68
1752485100000|2025-07-14 09:25:00|7970.4|7968.9|7972.1|7970.6|7972.1|7970.6|7969.4|7967.3|74
1752485400000|2025-07-14 09:30:00|7972.5|7971|7970.1|7968.6|7973.3|7971|7969.2|7967.7|92
1752485700000|2025-07-14 09:35:00|7970|7968.5|7972.1|7970.6|7972.6|7970.8|7969.9|7968.4|67
1752486000000|2025-07-14 09:40:00|7972.2|7970.7|7973.4|7971|7974.2|7972|7971.9|7970.2|77
1752486300000|2025-07-14 09:45:00|7973.5|7971.1|7972.9|7970.5|7974|7971.6|7972|7970|68
1752486600000|2025-07-14 09:50:00|7972.2|7970.7|7974.4|7972|7975|7973.1|7972.2|7970.7|79
1752486900000|2025-07-14 09:55:00|7974.6|7972.2|7971|7969.5|7974.6|7972.2|7970.4|7968.9|134
1752487200000|2025-07-14 10:00:00|7971.1|7969.6|7967.5|7966|7972|7969.9|7966.1|7964.1|145
1752487500000|2025-07-14 10:05:00|7967.7|7966.2|7967.9|7966.4|7969.5|7967.3|7965.9|7964|86
1752487800000|2025-07-14 10:10:00|7967.8|7966.3|7966.6|7965.1|7968.1|7966.6|7965.9|7964.1|91
1752488100000|2025-07-14 10:15:00|7966.7|7965.2|7966.7|7965.2|7969.3|7967.4|7966.6|7965|82
1752488400000|2025-07-14 10:20:00|7966.5|7965|7967.1|7965.6|7968.1|7966.1|7965.6|7963.9|77
1752488700000|2025-07-14 10:25:00|7967.2|7965.7|7965.1|7963.6|7967.3|7965.8|7965|7963.3|70
1752489000000|2025-07-14 10:30:00|7965.7|7963.3|7967.3|7965.8|7967.5|7966|7965.4|7963.3|51
1752489300000|2025-07-14 10:35:00|7967.4|7965.9|7966.8|7965.3|7967.9|7966.1|7966.6|7964.8|56
1752489600000|2025-07-14 10:40:00|7966.7|7965.2|7967.6|7966.1|7968.3|7966.4|7966.7|7965.2|53
1752489900000|2025-07-14 10:45:00|7967.5|7966|7966.5|7965|7968|7966.5|7966.1|7964.6|32
1752490200000|2025-07-14 10:50:00|7966.4|7964.9|7967|7965.5|7967.6|7965.8|7966.4|7964.8|44
1752490500000|2025-07-14 10:55:00|7966.8|7965.3|7963.9|7962.4|7967.2|7965.7|7963.3|7961.4|117
1752490800000|2025-07-14 11:00:00|7963.7|7962.2|7965.7|7964.2|7965.9|7964.2|7963.7|7962.1|87
1752491100000|2025-07-14 11:05:00|7965.6|7964.1|7965.4|7963|7965.9|7964.4|7963.1|7961.6|88
1752491400000|2025-07-14 11:10:00|7965.3|7962.9|7965.7|7963.3|7966.3|7963.9|7964.1|7962.6|65
1752491700000|2025-07-14 11:15:00|7965.9|7963.5|7964.7|7963.2|7966.1|7963.7|7963.8|7962.3|68
1752492000000|2025-07-14 11:20:00|7964.6|7963.1|7964.7|7963.2|7966.8|7965.3|7964.3|7962.8|87
1752492300000|2025-07-14 11:25:00|7963.6|7962.1|7963.6|7962.1|7964.5|7963|7962.9|7961.4|73
1752492600000|2025-07-14 11:30:00|7963.7|7962.2|7966.5|7965|7967.8|7966.3|7963.6|7962.1|84
1752492900000|2025-07-14 11:35:00|7966.6|7965.1|7965.4|7963.9|7966.7|7965.2|7964.4|7962.9|92
1752493200000|2025-07-14 11:40:00|7965.5|7964|7966.6|7965.1|7967.2|7965.3|7965.1|7963.6|77
1752493500000|2025-07-14 11:45:00|7966.7|7965.2|7969.4|7967|7969.4|7967|7965.4|7963.9|104
1752493800000|2025-07-14 11:50:00|7969.3|7966.9|7966.3|7964.8|7969.3|7966.9|7966|7964.5|131
1752494100000|2025-07-14 11:55:00|7966.4|7964.9|7962.4|7960.9|7967.8|7965.4|7962.4|7960.7|220
1752494400000|2025-07-14 12:00:00|7962.7|7961.2|7962.7|7960.3|7963.4|7961.2|7960.3|7958.8|131
1752494700000|2025-07-14 12:05:00|7962.8|7960.4|7962.6|7961.1|7964.2|7962.5|7962.2|7960.4|83
1752495000000|2025-07-14 12:10:00|7962.7|7961.2|7961.8|7959.4|7964.1|7961.7|7959.9|7958.4|107
1752495300000|2025-07-14 12:15:00|7961.7|7959.3|7957.9|7956.4|7961.7|7960.2|7957.6|7955.7|100
1752495600000|2025-07-14 12:20:00|7958|7956.5|7960.4|7958.9|7960.8|7959.3|7956.4|7954.1|157
1752495900000|2025-07-14 12:25:00|7960.3|7958.8|7963.1|7961.6|7964.4|7962.5|7960.3|7958.8|97
1752496200000|2025-07-14 12:30:00|7963|7961.5|7962.1|7960.6|7964.5|7962.4|7961|7959.5|146
1752496500000|2025-07-14 12:35:00|7962.2|7960.7|7965|7962.6|7965.5|7963.2|7960.9|7959.1|170
1752496800000|2025-07-14 12:40:00|7964.9|7962.5|7964.8|7963.3|7965.1|7963.6|7962.8|7961.3|98
1752497100000|2025-07-14 12:45:00|7964.9|7963.4|7965.5|7964|7967.8|7966|7963.6|7961.6|116
1752497400000|2025-07-14 12:50:00|7965.4|7963.9|7964.6|7963.1|7966|7963.9|7963.7|7962.2|78
1752497700000|2025-07-14 12:55:00|7964.5|7963|7962.7|7961.2|7964.6|7963.1|7961.7|7960.2|122
1752498000000|2025-07-14 13:00:00|7962.8|7961.3|7962.4|7960.9|7964.6|7962.4|7962.1|7960.6|161
1752498300000|2025-07-14 13:05:00|7962.3|7960.8|7967|7965.5|7967.3|7965.6|7962|7960.5|123
1752498600000|2025-07-14 13:10:00|7966.9|7965.4|7969.2|7967.7|7969.7|7967.7|7966.8|7965.3|122
1752498900000|2025-07-14 13:15:00|7969.1|7967.6|7968.2|7965.8|7971.3|7969.1|7967.4|7965.8|132
1752499200000|2025-07-14 13:20:00|7968.3|7965.9|7967.8|7966.3|7968.5|7966.4|7967|7964.7|85
1752499500000|2025-07-14 13:25:00|7967.9|7966.4|7968.5|7967|7968.7|7967.2|7967.1|7965.6|92
1752499800000|2025-07-14 13:30:00|7968.4|7966.9|7964.7|7962.3|7971.1|7968.9|7964.4|7962|200
1752500100000|2025-07-14 13:35:00|7964.8|7962.4|7960.8|7959.3|7964.8|7962.4|7960.7|7959.2|188
1752500400000|2025-07-14 13:40:00|7961.1|7959.6|7962|7959.6|7962.4|7960.9|7959.2|7957.3|174
1752500700000|2025-07-14 13:45:00|7961.9|7959.5|7962.4|7960|7963.8|7962|7961|7959|163
1752501000000|2025-07-14 13:50:00|7962.3|7959.9|7964.9|7962.5|7965|7963.1|7960.4|7958.9|113
1752501300000|2025-07-14 13:55:00|7964.8|7962.4|7962.8|7961.3|7964.8|7962.4|7961.7|7959.7|219
1752501600000|2025-07-14 14:00:00|7962.9|7961.4|7964.3|7962.8|7965.2|7963.7|7962.5|7961|138
1752501900000|2025-07-14 14:05:00|7964.4|7962.9|7966|7964.5|7967.4|7965.9|7964.4|7962.9|145
1752502200000|2025-07-14 14:10:00|7965.8|7964.3|7966.2|7964.7|7967.2|7965.7|7965.1|7963.6|114
1752502500000|2025-07-14 14:15:00|7966.7|7964.3|7964.3|7962.8|7966.7|7964.7|7963|7961.5|105
1752502800000|2025-07-14 14:20:00|7964.4|7962.9|7961.9|7960.4|7965.4|7963.9|7961.4|7959.9|126
1752503100000|2025-07-14 14:25:00|7962|7960.5|7961.7|7960.2|7964.4|7962.9|7961.5|7960|188
1752503400000|2025-07-14 14:30:00|7961.8|7960.3|7962.9|7961.4|7965.8|7964.3|7961|7959.5|185
1752503700000|2025-07-14 14:35:00|7963|7961.5|7964.9|7962.5|7965|7963.5|7960.8|7958.4|179
1752504000000|2025-07-14 14:40:00|7965|7962.6|7962.4|7960|7966.7|7964.5|7962|7959.6|170
1752504300000|2025-07-14 14:45:00|7962.3|7959.9|7961.9|7959.5|7964.9|7963.1|7960.6|7958.2|183
1752504600000|2025-07-14 14:50:00|7961.8|7959.4|7967.6|7966.1|7968.7|7967.2|7961.8|7959.4|219
1752504900000|2025-07-14 14:55:00|7967.9|7966.4|7967.3|7965.8|7968.6|7967.1|7966.4|7964.1|267
1752505200000|2025-07-14 15:00:00|7967.2|7965.7|7970.7|7969.2|7970.8|7969.3|7967|7965.2|324
1752505500000|2025-07-14 15:05:00|7970.8|7969.3|7971.2|7968.8|7973.2|7971.7|7969.7|7968.2|160
1752505800000|2025-07-14 15:10:00|7971.4|7969|7970.1|7967.7|7971.7|7969.9|7968.3|7965.9|186
1752506100000|2025-07-14 15:15:00|7970|7967.6|7970.3|7968.8|7970.9|7969.4|7968.4|7966.9|95
1752506400000|2025-07-14 15:20:00|7970.5|7969|7972.1|7970.6|7972.1|7970.6|7970.5|7968.2|127
1752506700000|2025-07-14 15:25:00|7972|7970.5|7970.3|7968.8|7972.9|7970.9|7969.6|7967.9|160
1752507000000|2025-07-14 15:30:00|7970.6|7968.2|7968.2|7965.8|7972.2|7969.8|7968.1|7965.7|175
1752507300000|2025-07-14 15:35:00|7968.1|7965.7|7966.2|7964.7|7969.7|7967.8|7964.7|7962.6|221
1752507600000|2025-07-14 15:40:00|7965.8|7964.3|7967.5|7966|7967.9|7966|7964.2|7962.2|175
1752507900000|2025-07-14 15:45:00|7967.4|7965.9|7971.9|7970.4|7973|7971.1|7966.7|7965.2|208
1752508200000|2025-07-14 15:50:00|7972|7970.5|7976.9|7974.5|7977.2|7975.3|7971.6|7969.5|168
1752508500000|2025-07-14 15:55:00|7977.2|7974.8|7977.5|7975.1|7979.8|7977.7|7976.2|7974|363
1752508800000|2025-07-14 16:00:00|7977.6|7975.2|7976.6|7974.2|7978.6|7976.2|7975|7972.6|254
1752509100000|2025-07-14 16:05:00|7976.8|7974.4|7976.9|7975.4|7977.5|7975.5|7975.5|7973.3|122
1752509400000|2025-07-14 16:10:00|7977|7975.5|7976.7|7975.2|7979.5|7978|7976.3|7974.8|211
1752509700000|2025-07-14 16:15:00|7976.6|7975.1|7979|7976.6|7980.1|7978.6|7976.5|7975|146
1752510000000|2025-07-14 16:20:00|7979.1|7976.7|7979.6|7978.1|7979.8|7978.3|7977.5|7975.1|129
1752510300000|2025-07-14 16:25:00|7979.7|7978.2|7979.5|7978|7980.1|7978.6|7977.8|7976.3|96
1752510600000|2025-07-14 16:30:00|7979.4|7977.9|7979.5|7978|7979.8|7978.3|7978.2|7976.7|83
1752510900000|2025-07-14 16:35:00|7979.4|7977.9|7978.6|7976.2|7980|7978.5|7977.7|7975.3|105
1752511200000|2025-07-14 16:40:00|7978.7|7976.3|7978.7|7977.2|7979.1|7977.6|7977.9|7976.2|104
1752511500000|2025-07-14 16:45:00|7978.8|7977.3|7978.9|7976.5|7980|7978.5|7978.3|7975.9|80
1752511800000|2025-07-14 16:50:00|7978.8|7976.4|7977.9|7976.4|7978.8|7977.1|7977.3|7975|76
1752512100000|2025-07-14 16:55:00|7977.8|7976.3|7979.2|7977.7|7979.4|7977.9|7977.8|7976.3|102
1752512400000|2025-07-14 17:00:00|7979.3|7977.8|7979.6|7978.1|7979.7|7978.2|7977.1|7975.6|109
1752512700000|2025-07-14 17:05:00|7979.7|7978.2|7979.7|7977.3|7980.2|7978.6|7979.3|7976.9|82
1752513000000|2025-07-14 17:10:00|7979.6|7977.2|7979.7|7977.3|7980.1|7978.4|7979.2|7976.9|101
1752513300000|2025-07-14 17:15:00|7979.9|7977.5|7979.7|7978.2|7980|7978.5|7978.9|7976.6|53
1752513600000|2025-07-14 17:20:00|7979.8|7978.3|7978.7|7977.2|7979.8|7978.3|7978.3|7976.8|43
1752513900000|2025-07-14 17:25:00|7978.8|7977.3|7977.9|7976.4|7979.5|7978|7977.9|7976.4|54
1752514200000|2025-07-14 17:30:00|7978|7976.5|7979.1|7976.7|7979.5|7977.9|7978|7976|54
1752514500000|2025-07-14 17:35:00|7979.5|7977.1|7979.9|7977.5|7980.2|7978.6|7979|7976.6|62
1752514800000|2025-07-14 17:40:00|7980.1|7977.7|7979.9|7978.4|7980.2|7978.7|7979.4|7977.5|66
1752515100000|2025-07-14 17:45:00|7980|7978.5|7978.8|7977.3|7980.4|7978.9|7978.7|7977.2|66
1752515400000|2025-07-14 17:50:00|7979.4|7977.9|7981.8|7980.3|7981.8|7980.3|7979|7977.5|56
1752515700000|2025-07-14 17:55:00|7981.5|7980|7982|7980.5|7982.4|7980.9|7981.1|7979.6|67
1752516000000|2025-07-14 18:00:00|7981.9|7980.4|7980.9|7978.5|7982.2|7980.5|7980.8|7978.4|111
1752516300000|2025-07-14 18:05:00|7981|7978.6|7981.7|7980.2|7982.3|7980.8|7980.8|7978.4|46
1752516600000|2025-07-14 18:10:00|7981.9|7980.4|7982|7979.6|7982.2|7980.7|7980.8|7978.4|60
1752516900000|2025-07-14 18:15:00|7982.1|7979.7|7981.3|7979.8|7982.3|7980.5|7981|7979|65
1752517200000|2025-07-14 18:20:00|7981.5|7979.1|7982.1|7980.6|7982.8|7981.3|7981.3|7979.1|78
1752517500000|2025-07-14 18:25:00|7982.2|7980.7|7981.5|7979.1|7982.7|7981.2|7981.4|7979|83
1752517800000|2025-07-14 18:30:00|7981.6|7979.2|7979.7|7978.2|7981.6|7979.3|7979.1|7977.6|116
1752518100000|2025-07-14 18:35:00|7979.6|7978.1|7980.2|7978.7|7980.4|7978.9|7978.9|7977|98
1752518400000|2025-07-14 18:40:00|7980.1|7978.6|7978.6|7976.2|7980.1|7978.6|7978.4|7976|68
1752518700000|2025-07-14 18:45:00|7978.5|7976.1|7979|7976.6|7979.3|7976.9|7977.2|7974.8|46
1752519000000|2025-07-14 18:50:00|7979.1|7976.7|7979.1|7976.7|7980|7977.8|7978.7|7976.3|61
1752519300000|2025-07-14 18:55:00|7979|7976.6|7979.6|7977.2|7980|7978|7978.2|7975.8|145
1752519600000|2025-07-14 19:00:00|7979.7|7977.3|7980.3|7978.8|7980.5|7979|7978.5|7976.1|107
1752519900000|2025-07-14 19:05:00|7980.4|7978.9|7979.5|7978|7980.6|7978.9|7979.5|7977.3|57
1752520200000|2025-07-14 19:10:00|7979.8|7977.4|7980|7977.6|7980.3|7978.6|7979.5|7977.1|36
1752520500000|2025-07-14 19:15:00|7979.9|7977.5|7981.2|7978.8|7981.3|7979.7|7979.9|7977.5|46
1752520800000|2025-07-14 19:20:00|7981.1|7979.6|7981.3|7979.8|7982.4|7980.8|7981.1|7979|63
1752521100000|2025-07-14 19:25:00|7981.4|7979|7980.7|7979.2|7981.5|7979.8|7980.4|7978.2|91
1752521400000|2025-07-14 19:30:00|7980.8|7979.3|7979.8|7977.4|7981.2|7979.5|7979.8|7977.4|167
1752521700000|2025-07-14 19:35:00|7979.9|7977.5|7980.1|7977.7|7980.5|7978.1|7979|7976.6|139
1752522000000|2025-07-14 19:40:00|7980|7977.6|7981|7978.6|7981|7978.6|7979.7|7977.3|70
1752522300000|2025-07-14 19:45:00|7981.2|7978.8|7981.7|7979.3|7981.8|7979.4|7981.1|7978.7|81
1752522600000|2025-07-14 19:50:00|7981.8|7979.4|7979.8|7977.4|7981.8|7979.4|7979.7|7977.3|91
1752522900000|2025-07-14 19:55:00|7979.9|7977.5|7980.9|7979.4|7981.3|7979.4|7979.8|7977.4|154
1752523200000|2025-07-14 20:00:00|7981.2|7979.7|7980|7977.6|7981.7|7980.2|7979.7|7977.3|90
1752523500000|2025-07-14 20:05:00|7979.9|7977.5|7980.4|7978|7980.4|7978|7979.9|7977.5|65
1752523800000|2025-07-14 20:10:00|7980.2|7977.8|7980.1|7977.7|7980.2|7977.8|7979.9|7977.5|54
1752524100000|2025-07-14 20:15:00|7980.3|7977.9|7981.2|7978.8|7981.2|7978.8|7980|7977.6|53
1752524400000|2025-07-14 20:20:00|7981.3|7978.9|7981.1|7979.6|7981.3|7979.7|7981|7978.7|12
1752524700000|2025-07-14 20:25:00|7981|7979.5|7980.4|7978|7981|7979.5|7980.2|7977.8|50
1752525000000|2025-07-14 20:30:00|7980.5|7978.1|7980.4|7978|7981.1|7979.6|7980.1|7977.7|42
1752525300000|2025-07-14 20:35:00|7980.5|7978.1|7980.5|7978.1|7980.9|7978.5|7980.3|7977.9|65
1752525600000|2025-07-14 20:40:00|7980.6|7978.2|7981.2|7978.8|7981.3|7978.9|7980.6|7978.2|28
1752525900000|2025-07-14 20:45:00|7981|7978.6|7981.5|7979.1|7981.6|7979.2|7981|7978.6|18
1752526200000|2025-07-14 20:50:00|7981.6|7979.2|7982|7979.6|7982.3|7979.9|7981.1|7978.7|224
1752526500000|2025-07-14 20:55:00|7982.9|7978.8|7980.2|7973.7|7983.9|7979|7980.2|7973.7|268
1752526800000|2025-07-14 21:00:00|7977.2|7970.7|7982.7|7976.2|7982.8|7976.3|7977.2|7970.7|7
1752527100000|2025-07-14 21:05:00|7982.8|7976.3|7982.8|7976.3|7983|7976.5|7982.8|7976.3|3
1752527400000|2025-07-14 21:10:00|7983|7976.5|7983|7976.5|7983.1|7976.6|7982.8|7976.3|5
1752527700000|2025-07-14 21:15:00|7983.3|7976.8|7982.9|7976.4|7983.3|7976.8|7982.9|7976.4|2
1752528000000|2025-07-14 21:20:00|7982.7|7976.2|7982.7|7976.2|7983.1|7976.6|7982.6|7976.1|7
1752529800000|2025-07-14 21:50:00|7980.7|7974.2|7980.7|7974.2|7980.7|7974.2|7980.7|7974.2|1
1752530100000|2025-07-14 21:55:00|7979.5|7973|7979.5|7973|7979.5|7973|7979.5|7973|1
1752530400000|2025-07-14 22:00:00|7978.5|7972|7981.5|7975|7982.2|7975.9|7976.5|7970|79
1752530700000|2025-07-14 22:05:00|7980.8|7975.8|7980.1|7976.1|7980.8|7977.4|7979.2|7974.6|27
1752531000000|2025-07-14 22:10:00|7979.8|7976.4|7979.4|7977|7980.4|7977.7|7979.3|7976.4|72
1752531300000|2025-07-14 22:15:00|7979.5|7977.1|7978.2|7975.8|7979.5|7977.1|7977.4|7975|82
1752531600000|2025-07-14 22:20:00|7978.1|7975.7|7977.9|7975.5|7978.2|7975.8|7977.9|7975.5|5
1752531900000|2025-07-14 22:25:00|7977.7|7975.3|7978.4|7976|7978.4|7976|7977.7|7975.3|12
1752532200000|2025-07-14 22:30:00|7978.3|7975.9|7977.9|7975.5|7978.7|7976.3|7977.9|7975.5|26
1752532500000|2025-07-14 22:35:00|7977.7|7975.3|7977.3|7974.9|7977.7|7975.3|7977.2|7974.8|10
1752532800000|2025-07-14 22:40:00|7977.5|7975.1|7977.8|7975.4|7978|7975.6|7977.5|7975.1|11
1752533100000|2025-07-14 22:45:00|7977.9|7975.5|7978.5|7976.1|7978.5|7976.1|7977.8|7975.4|8
1752533400000|2025-07-14 22:50:00|7978.6|7976.2|7977.9|7975.5|7979.1|7976.7|7977.9|7975.5|11
1752533700000|2025-07-14 22:55:00|7978.2|7975.8|7979.2|7976.8|7979.7|7977.3|7978.1|7975.7|14
1752534000000|2025-07-14 23:00:00|7978.9|7976.5|7978.7|7976.3|7979.1|7976.7|7978.6|7976.2|28
1752534300000|2025-07-14 23:05:00|7978.8|7976.4|7978.2|7975.8|7979.3|7976.9|7978.2|7975.8|28
1752534600000|2025-07-14 23:10:00|7978.3|7975.9|7979.9|7977.5|7980.1|7977.7|7978.3|7975.9|29
1752534900000|2025-07-14 23:15:00|7979.8|7977.4|7980.9|7978.5|7980.9|7978.5|7979.8|7977.4|17
1752535200000|2025-07-14 23:20:00|7981|7978.6|7982.1|7979.7|7982.2|7979.8|7981|7978.6|33
1752535500000|2025-07-14 23:25:00|7982|7979.6|7981.7|7979.3|7982|7979.6|7981.3|7978.9|10
1752535800000|2025-07-14 23:30:00|7981.6|7979.2|7982.1|7979.7|7983|7980.6|7981.4|7979|23
1752536100000|2025-07-14 23:35:00|7982|7979.6|7980.8|7978.4|7982|7979.6|7980.5|7978.1|23
1752536400000|2025-07-14 23:40:00|7980.9|7978.5|7980.9|7978.5|7980.9|7978.5|7980|7977.6|29
1752536700000|2025-07-14 23:45:00|7980.7|7978.3|7980.6|7978.2|7980.9|7978.5|7979.9|7977.5|22
1752537000000|2025-07-14 23:50:00|7980.5|7978.1|7980|7977.6|7980.5|7978.1|7979.7|7977.3|56
1752537300000|2025-07-14 23:55:00|7979.9|7977.5|7981.4|7979|7981.5|7979.1|7979.1|7976.7|64
1752537600000|2025-07-15 00:00:00|7981.2|7978.8|7975.7|7973.3|7981.2|7978.8|7975.2|7972.8|158
1752537900000|2025-07-15 00:05:00|7975.6|7973.2|7975.1|7972.7|7975.7|7973.3|7974.6|7972.3|86
1752538200000|2025-07-15 00:10:00|7975.3|7972.9|7975.5|7974|7976|7974.4|7974.7|7972.4|49
1752538500000|2025-07-15 00:15:00|7975.3|7973.8|7974.2|7971.8|7975.7|7974.2|7973.2|7970.8|120
1752538800000|2025-07-15 00:20:00|7974.3|7971.9|7973|7970.6|7974.4|7972.9|7972.8|7970.6|72
1752539100000|2025-07-15 00:25:00|7972.9|7970.5|7971.5|7970|7973.2|7970.9|7970.9|7969.4|58
1752539400000|2025-07-15 00:30:00|7971.4|7969.9|7970.9|7969.4|7972.1|7970.6|7970.9|7969.1|50
1752539700000|2025-07-15 00:35:00|7971|7968.6|7972.3|7970.8|7973.3|7971.8|7971|7968.6|88
1752540000000|2025-07-15 00:40:00|7972.2|7970.7|7972|7970.5|7972.5|7971|7971.4|7969.4|44
1752540300000|2025-07-15 00:45:00|7971.9|7970.4|7972.6|7970.2|7972.7|7970.7|7970.7|7968.4|97
1752540600000|2025-07-15 00:50:00|7972.5|7970.1|7971.8|7970.3|7973.1|7970.9|7971.2|7969.3|90
1752540900000|2025-07-15 00:55:00|7971.9|7970.4|7972.1|7969.7|7972.1|7970.6|7970.5|7968.7|108
1752541200000|2025-07-15 01:00:00|7971.7|7970.2|7975.2|7973.7|7975.4|7973.7|7971.6|7969.9|104
1752541500000|2025-07-15 01:05:00|7975|7973.5|7974.7|7973.2|7975.4|7973.9|7973.8|7971.7|66
1752541800000|2025-07-15 01:10:00|7974.8|7973.3|7974|7971.6|7974.9|7973.4|7973.2|7971.4|97
1752542100000|2025-07-15 01:15:00|7973.9|7971.5|7973.3|7971.8|7974|7972|7972|7969.9|72
1752542400000|2025-07-15 01:20:00|7973.4|7971.9|7973.6|7972.1|7974.3|7972.8|7972.8|7971.1|55
1752542700000|2025-07-15 01:25:00|7973.7|7972.2|7975.5|7974|7975.9|7974.4|7973.6|7972.1|127
1752543000000|2025-07-15 01:30:00|7975.7|7974.2|7976.8|7975.3|7976.8|7975.3|7975.2|7973.7|102
1752543300000|2025-07-15 01:35:00|7976.7|7975.2|7976|7974.5|7977.3|7975.8|7975.9|7974.4|43
1752543600000|2025-07-15 01:40:00|7975.8|7974.3|7977.1|7975.6|7977.1|7975.6|7974.9|7973.4|50
1752543900000|2025-07-15 01:45:00|7977|7975.5|7975.7|7974.2|7977|7975.5|7974.9|7973.4|99
1752544200000|2025-07-15 01:50:00|7976.2|7974.7|7977.1|7974.7|7977.9|7976.3|7975.8|7973.6|129
1752544500000|2025-07-15 01:55:00|7977|7974.6|7978.8|7976.4|7979.9|7977.5|7976.4|7974|96
1752544800000|2025-07-15 02:00:00|7978.7|7976.3|7979.3|7976.9|7980|7978|7978.5|7976.1|69
1752545100000|2025-07-15 02:05:00|7979.2|7976.8|7976.7|7974.3|7979.8|7977.4|7976.4|7974|124
1752545400000|2025-07-15 02:10:00|7976.6|7974.2|7976.1|7974.6|7978.2|7976.2|7975.7|7974|76
1752545700000|2025-07-15 02:15:00|7976|7974.5|7974|7971.6|7977.4|7975.6|7973.9|7971.5|78
1752546000000|2025-07-15 02:20:00|7974.2|7971.8|7974.8|7972.4|7974.8|7972.4|7972|7969.9|76
1752546300000|2025-07-15 02:25:00|7974.9|7972.5|7974.1|7971.7|7975.6|7973.2|7973.7|7971.3|140
1752546600000|2025-07-15 02:30:00|7974.2|7971.8|7973.4|7971|7974.2|7971.8|7973.1|7970.7|106
1752546900000|2025-07-15 02:35:00|7973.5|7971.1|7972.9|7970.5|7974.2|7971.8|7972.4|7970|147
1752547200000|2025-07-15 02:40:00|7972.8|7970.4|7974.1|7971.7|7974.3|7971.9|7972.6|7970.2|90
1752547500000|2025-07-15 02:45:00|7974.3|7971.9|7972.2|7969.8|7974.5|7972.1|7972.1|7969.7|148
1752547800000|2025-07-15 02:50:00|7972.3|7969.9|7972.7|7970.3|7972.7|7970.3|7972|7969.6|79
1752548100000|2025-07-15 02:55:00|7972.9|7970.5|7972.4|7970|7973.1|7970.7|7972.4|7970|83
1752548400000|2025-07-15 03:00:00|7972.2|7969.8|7969.2|7966.8|7972.7|7970.3|7969.1|7966.7|93
1752548700000|2025-07-15 03:05:00|7969.3|7966.9|7970|7967.6|7970.3|7967.9|7968.3|7965.9|58
1752549000000|2025-07-15 03:10:00|7970.1|7967.7|7970.3|7967.9|7970.9|7969.1|7969.4|7967.3|58
1752549300000|2025-07-15 03:15:00|7970.2|7967.8|7969.4|7967|7970.7|7968.4|7969.2|7966.8|54
1752549600000|2025-07-15 03:20:00|7969.5|7967.1|7969.2|7966.8|7969.6|7967.2|7968.4|7966|58
1752549900000|2025-07-15 03:25:00|7969.3|7966.9|7969.6|7967.2|7970|7967.6|7968.5|7966.1|61
1752550200000|2025-07-15 03:30:00|7969.8|7967.4|7970.7|7968.3|7971.3|7968.9|7969.2|7966.8|66
1752550500000|2025-07-15 03:35:00|7970.5|7968.1|7970.3|7967.9|7971.2|7968.8|7970.2|7967.8|65
1752550800000|2025-07-15 03:40:00|7970.2|7967.8|7970|7968.5|7971|7968.6|7969.1|7967.4|50
1752551100000|2025-07-15 03:45:00|7970.7|7968.3|7970.3|7967.9|7970.7|7968.7|7969.5|7967.9|47
1752551400000|2025-07-15 03:50:00|7970.4|7968|7971|7968.6|7971|7969.1|7969.6|7968|20
1752551700000|2025-07-15 03:55:00|7970.9|7968.5|7971|7969.5|7971.4|7969.5|7969.9|7968.4|124
1752552000000|2025-07-15 04:00:00|7970.9|7969.4|7969.9|7968.4|7970.9|7969.4|7969.5|7968|61
1752552300000|2025-07-15 04:05:00|7969.8|7968.3|7969.7|7968.2|7971|7968.7|7969.4|7967.9|41
1752552600000|2025-07-15 04:10:00|7970.6|7968.1|7968.7|7967.2|7970.6|7968.1|7967.8|7966.3|47
1752552900000|2025-07-15 04:15:00|7968.8|7967.3|7970.9|7969.4|7971.9|7969.5|7968.7|7967.2|50
1752553200000|2025-07-15 04:20:00|7970.5|7969|7969.7|7968.2|7971|7969.2|7969.6|7967.8|53
1752553500000|2025-07-15 04:25:00|7969.6|7968.1|7970.6|7968.2|7971.1|7968.7|7969.4|7967.9|65
1752553800000|2025-07-15 04:30:00|7970.7|7968.3|7970.7|7968.3|7971.1|7968.7|7969.7|7968|90
1752554100000|2025-07-15 04:35:00|7970.8|7968.4|7971.8|7970.3|7972.6|7970.5|7969.9|7968.3|98
1752554400000|2025-07-15 04:40:00|7971.7|7970.2|7971|7969.5|7972.5|7970.3|7970.8|7969.3|149
1752554700000|2025-07-15 04:45:00|7970.9|7969.4|7970.6|7969.1|7971.9|7969.6|7970.5|7968.9|79
1752555000000|2025-07-15 04:50:00|7970.7|7969.2|7970|7968.5|7971.6|7969.2|7969.8|7968.3|54
1752555300000|2025-07-15 04:55:00|7969.9|7968.4|7971|7969.5|7971.2|7969.5|7969.9|7968.4|66
1752555600000|2025-07-15 05:00:00|7971.8|7969.4|7969.2|7967.7|7971.8|7969.6|7969.2|7967.7|57
1752555900000|2025-07-15 05:05:00|7970.1|7967.8|7969.5|7967.1|7970.3|7968|7968.7|7967|53
1752556200000|2025-07-15 05:10:00|7969.4|7967|7969.1|7966.7|7969.5|7967.2|7968.3|7966.3|73
1752556500000|2025-07-15 05:15:00|7969.2|7966.8|7968.6|7967.1|7969.4|7967.9|7968.4|7966.6|40
1752556800000|2025-07-15 05:20:00|7968.8|7967.3|7969.3|7967.8|7969.3|7967.8|7967.6|7966.1|55
1752557100000|2025-07-15 05:25:00|7969.5|7968|7968.2|7966.7|7969.5|7968|7967.8|7966.2|32
1752557400000|2025-07-15 05:30:00|7968.3|7966.8|7967.7|7966.2|7968.9|7967.1|7967.5|7965.9|35
1752557700000|2025-07-15 05:35:00|7967.9|7966.4|7968|7965.6|7968.9|7966.7|7966.4|7964.5|78
1752558000000|2025-07-15 05:40:00|7967.9|7965.5|7967.8|7966.3|7968.6|7966.3|7966.8|7965|70
1752558300000|2025-07-15 05:45:00|7967.7|7966.2|7967.6|7966.1|7968.6|7966.2|7967|7965.4|32
1752558600000|2025-07-15 05:50:00|7968.4|7966|7968.1|7965.7|7968.6|7966.3|7967|7965.4|47
1752558900000|2025-07-15 05:55:00|7968|7965.6|7966.3|7964.8|7968|7965.6|7966|7964.5|91
1752559200000|2025-07-15 06:00:00|7967.2|7965.7|7967.7|7966.2|7970.1|7967.9|7967.1|7965.6|132
1752559500000|2025-07-15 06:05:00|7967.8|7966.3|7968.3|7965.9|7968.9|7966.5|7967.1|7965.2|73
1752559800000|2025-07-15 06:10:00|7968.4|7966|7967|7964.6|7968.4|7966|7966.7|7964.3|73
1752560100000|2025-07-15 06:15:00|7966.8|7964.4|7966.2|7964.7|7968.1|7966.1|7965.6|7963.7|95
1752560400000|2025-07-15 06:20:00|7966.3|7964.8|7966.9|7965.4|7968|7965.6|7965.8|7964.1|70
1752560700000|2025-07-15 06:25:00|7967.2|7965.7|7968.2|7966.7|7968.4|7966.9|7966.8|7965.3|92
1752561000000|2025-07-15 06:30:00|7968.1|7966.6|7966.4|7964|7968.1|7966.6|7964.9|7963.2|85
1752561300000|2025-07-15 06:35:00|7966.3|7963.9|7964.7|7963.2|7966.3|7964.3|7964.6|7963.1|73
1752561600000|2025-07-15 06:40:00|7964.6|7963.1|7964.6|7963.1|7964.9|7963.4|7962.8|7961.3|54
1752561900000|2025-07-15 06:45:00|7964.7|7963.2|7964.5|7963|7965.4|7963.3|7964.1|7962.3|48
1752562200000|2025-07-15 06:50:00|7964.4|7962.9|7965.7|7963.3|7966.5|7964.3|7963.5|7962|107
1752562500000|2025-07-15 06:55:00|7965.8|7963.4|7964.5|7963|7966.7|7964.6|7963.8|7962.3|115
1752562800000|2025-07-15 07:00:00|7964.4|7962.9|7967.4|7965|7968.5|7966.6|7964.3|7962|155
1752563100000|2025-07-15 07:05:00|7967|7964.6|7966.1|7964.6|7968.2|7966.2|7965.5|7964|154
1752563400000|2025-07-15 07:10:00|7965.9|7964.4|7964.8|7963.3|7966.1|7964.6|7964.1|7962.6|93
1752563700000|2025-07-15 07:15:00|7964.9|7963.4|7960.8|7959.3|7965.6|7964.1|7960.8|7959.3|97
1752564000000|2025-07-15 07:20:00|7960.6|7959.1|7959.4|7957.9|7960.6|7959.1|7957|7955.2|190
1752564300000|2025-07-15 07:25:00|7959.8|7958.3|7959.1|7956.7|7959.9|7958.4|7957.2|7955.5|97
1752564600000|2025-07-15 07:30:00|7958.9|7956.5|7957.5|7956|7959|7957.5|7955.4|7953.9|127
1752564900000|2025-07-15 07:35:00|7957.4|7955.9|7957.1|7955.6|7957.9|7956.4|7956.5|7955|84
1752565200000|2025-07-15 07:40:00|7957.2|7955.7|7958.3|7955.9|7958.4|7956|7954.9|7953.4|103
1752565500000|2025-07-15 07:45:00|7958.2|7955.8|7958.2|7956.7|7958.7|7957.2|7956.4|7954.9|126
1752565800000|2025-07-15 07:50:00|7958.1|7956.6|7961|7958.6|7961.7|7959.7|7957.8|7956.3|133
1752566100000|2025-07-15 07:55:00|7961.3|7958.9|7959.4|7957.9|7961.5|7959.9|7958.6|7957.1|109
1752566400000|2025-07-15 08:00:00|7959.5|7958|7959.6|7958.1|7961.7|7960.2|7959.3|7957.8|110
1752566700000|2025-07-15 08:05:00|7959.7|7958.2|7959.7|7958.2|7960.5|7959|7959.3|7957.8|62
1752567000000|2025-07-15 08:10:00|7959.1|7957.6|7957.7|7956.2|7959.1|7957.6|7956.6|7955.1|79
1752567300000|2025-07-15 08:15:00|7957.6|7956.1|7958.6|7957.1|7958.8|7957.3|7956.6|7955.1|71
1752567600000|2025-07-15 08:20:00|7958.7|7957.2|7958.6|7957.1|7960.2|7957.9|7958.1|7956.6|123
1752567900000|2025-07-15 08:25:00|7958.5|7957|7958|7956.5|7958.6|7957.1|7957.1|7955.6|79
1752568200000|2025-07-15 08:30:00|7958.1|7956.6|7957.7|7956.2|7958.1|7956.6|7956.2|7954.7|74
1752568500000|2025-07-15 08:35:00|7957.6|7956.1|7957.4|7955.9|7958.5|7956.5|7956.6|7955.1|63
1752568800000|2025-07-15 08:40:00|7957.3|7955.8|7960.6|7959.1|7964.6|7962.2|7957.1|7955.6|108
1752569100000|2025-07-15 08:45:00|7960.7|7959.2|7958.9|7957.4|7961|7959.5|7958.8|7957.3|73
1752569400000|2025-07-15 08:50:00|7959|7957.5|7958.7|7957.2|7961|7958.9|7958.7|7957.2|38
1752569700000|2025-07-15 08:55:00|7958.6|7957.1|7959.6|7958.1|7959.6|7958.1|7958.4|7956.7|53
1752570000000|2025-07-15 09:00:00|7959.5|7958|7957.9|7956.4|7960.5|7958.6|7957.8|7956.3|93
1752570300000|2025-07-15 09:05:00|7957.8|7956.3|7957.9|7955.5|7958.2|7956.7|7956.5|7955|63
1752570600000|2025-07-15 09:10:00|7958.2|7955.8|7960.8|7958.4|7962.2|7959.8|7958.2|7955.8|94
1752570900000|2025-07-15 09:15:00|7960.7|7958.3|7960.2|7958.7|7960.9|7958.9|7958.9|7957.4|76
1752571200000|2025-07-15 09:20:00|7960.1|7958.6|7962.2|7960.7|7962.5|7961|7959.9|7958.3|83
1752571500000|2025-07-15 09:25:00|7962.1|7960.6|7961.4|7959.9|7963.6|7961.3|7961.4|7959.9|55
1752571800000|2025-07-15 09:30:00|7961.3|7959.8|7961.7|7960.2|7963.5|7962|7961.3|7959.5|92
1752572100000|2025-07-15 09:35:00|7961.8|7960.3|7960.5|7959|7963.2|7961.7|7960.4|7958.9|115
1752572400000|2025-07-15 09:40:00|7960.6|7959.1|7961.5|7960|7961.7|7960.2|7960.1|7958.6|62
1752572700000|2025-07-15 09:45:00|7961.8|7960.3|7961.5|7960|7962.5|7961|7960.3|7958.8|94
1752573000000|2025-07-15 09:50:00|7961.4|7959.9|7962.5|7961|7962.8|7961.3|7960.7|7959.2|100
1752573300000|2025-07-15 09:55:00|7962.6|7961.1|7960.6|7959.1|7964|7962.5|7960.4|7958.9|135
1752573600000|2025-07-15 10:00:00|7960.5|7959|7958|7956.5|7960.5|7959|7957.6|7956.1|71
1752573900000|2025-07-15 10:05:00|7958.1|7956.6|7959|7957.5|7959|7957.5|7957.2|7955.7|68
1752574200000|2025-07-15 10:10:00|7958.9|7957.4|7962.3|7959.9|7962.6|7960.2|7958.7|7957.2|57
1752574500000|2025-07-15 10:15:00|7962.4|7960|7962|7960.5|7963|7961.3|7961.1|7959.3|79
1752574800000|2025-07-15 10:20:00|7961.9|7960.4|7963|7961.5|7964|7962.5|7961.4|7959.7|113
1752575100000|2025-07-15 10:25:00|7963.4|7961.9|7962.6|7961.1|7963.8|7962.3|7962.2|7960.7|65
1752575400000|2025-07-15 10:30:00|7962.7|7961.2|7963.8|7962.3|7964.6|7963.1|7961.8|7960.3|41
1752575700000|2025-07-15 10:35:00|7963.9|7962.4|7964.1|7962.6|7964.3|7962.8|7963|7961|82
1752576000000|2025-07-15 10:40:00|7963.9|7962.4|7963.1|7961.6|7965.8|7964.3|7963|7961.5|87
1752576300000|2025-07-15 10:45:00|7963.2|7961.7|7962.6|7961.1|7963.4|7961.9|7961.6|7960.1|67
1752576600000|2025-07-15 10:50:00|7962.5|7961|7961.5|7960|7962.5|7961|7960.4|7958.9|74
1752576900000|2025-07-15 10:55:00|7961.6|7960.1|7960.4|7958.9|7961.6|7960.1|7959.4|7957.2|101
1752577200000|2025-07-15 11:00:00|7960.3|7958.8|7961|7959.5|7961.2|7959.7|7959.3|7957.4|72
1752577500000|2025-07-15 11:05:00|7960.9|7959.4|7964.9|7963.4|7965.4|7963.7|7960.6|7959.1|115
1752577800000|2025-07-15 11:10:00|7965|7963.5|7965.2|7963.7|7966.2|7964.7|7963.9|7961.5|120
1752578100000|2025-07-15 11:15:00|7965.1|7963.6|7967.8|7966.3|7968.2|7966.6|7964.6|7962.8|133
1752578400000|2025-07-15 11:20:00|7967.5|7966|7966.1|7964.6|7968.2|7966.7|7966.1|7964.6|98
1752578700000|2025-07-15 11:25:00|7966.3|7964.8|7968.3|7966.8|7968.5|7967|7966.1|7964.6|112
1752579000000|2025-07-15 11:30:00|7968.2|7966.7|7968.2|7966.7|7969.2|7967.7|7967.8|7965.9|116
1752579300000|2025-07-15 11:35:00|7968.1|7966.6|7970.2|7968.7|7970.4|7968.9|7967.9|7966.4|79
1752579600000|2025-07-15 11:40:00|7970.3|7968.8|7969.8|7968.3|7970.3|7968.8|7968.8|7967.3|72
1752579900000|2025-07-15 11:45:00|7969.9|7968.4|7969.3|7967.8|7970.8|7969.3|7968.4|7966.9|75
1752580200000|2025-07-15 11:50:00|7969.1|7967.6|7968.8|7967.3|7969.2|7967.7|7967.5|7966|79
1752580500000|2025-07-15 11:55:00|7968.7|7967.2|7967.2|7965.7|7969.1|7967.3|7966.3|7964.8|154
1752580800000|2025-07-15 12:00:00|7967.3|7965.8|7968.1|7966.6|7969.2|7967.7|7966.4|7964.5|132
1752581100000|2025-07-15 12:05:00|7968|7966.5|7972.1|7969.7|7972.1|7969.9|7967.8|7966.3|116
1752581400000|2025-07-15 12:10:00|7972.2|7969.8|7970.5|7969|7972.8|7971.1|7970.2|7967.8|104
1752581700000|2025-07-15 12:15:00|7970.4|7968.9|7970.3|7968.8|7970.8|7969.3|7969.5|7967.8|119
1752582000000|2025-07-15 12:20:00|7970.6|7969.1|7969.2|7967.7|7971.2|7969.7|7968.6|7967|114
1752582300000|2025-07-15 12:25:00|7969.1|7967.6|7973.1|7968.1|7973.1|7970.4|7968.9|7966.3|176
1752582600000|2025-07-15 12:30:00|7973|7968|7961|7958.6|7973.2|7968.2|7958.4|7954.5|801
1752582900000|2025-07-15 12:35:00|7960.9|7958.5|7975.9|7973.5|7976|7973.6|7960.2|7957.8|657
1752583200000|2025-07-15 12:40:00|7976|7973.6|7971.4|7969.9|7976.3|7973.9|7971.1|7969.6|422
1752583500000|2025-07-15 12:45:00|7971.3|7969.8|7970.8|7969.3|7974.4|7972.9|7970.5|7968.5|303
1752583800000|2025-07-15 12:50:00|7970.9|7968.5|7965.1|7962.7|7971|7969.4|7963.9|7961.7|392
1752584100000|2025-07-15 12:55:00|7964.9|7962.5|7964.4|7962|7965.1|7962.7|7961|7958.8|360
1752584400000|2025-07-15 13:00:00|7964.3|7961.9|7966.6|7965.1|7967.6|7966.1|7963.6|7961.8|306
1752584700000|2025-07-15 13:05:00|7966.9|7965.4|7971.3|7968.9|7971.3|7969.3|7965.3|7963.1|248
1752585000000|2025-07-15 13:10:00|7971.4|7969|7969.7|7967.3|7974.1|7971.7|7966.8|7964.4|290
1752585300000|2025-07-15 13:15:00|7970|7967.6|7973.5|7972|7974.2|7972.7|7969.1|7967|260
1752585600000|2025-07-15 13:20:00|7973.4|7971.9|7971.9|7969.5|7974.4|7972.9|7971.3|7968.9|205
1752585900000|2025-07-15 13:25:00|7971.7|7969.3|7971.1|7968.7|7973.4|7971|7969.9|7968.2|213
1752586200000|2025-07-15 13:30:00|7970.9|7968.5|7979.6|7977.2|7982|7979.6|7970.6|7968.5|401
1752586500000|2025-07-15 13:35:00|7979.7|7977.3|7982.3|7980.8|7984.1|7981.7|7979.5|7977.1|508
1752586800000|2025-07-15 13:40:00|7982.4|7980.9|7984.8|7982.4|7985.9|7984.4|7980.5|7979|308
1752587100000|2025-07-15 13:45:00|7984.9|7982.5|7986.7|7984.3|7988.4|7986.7|7984.2|7982.2|387
1752587400000|2025-07-15 13:50:00|7986.8|7984.4|7991.5|7989.1|7994.1|7992.1|7986.8|7984.4|435
1752587700000|2025-07-15 13:55:00|7991.4|7989|7992.3|7990.8|7994.8|7993.3|7991|7988.6|301
1752588000000|2025-07-15 14:00:00|7992.4|7990.9|8003.4|8001|8004.6|8002.2|7991.9|7990.4|603
1752588300000|2025-07-15 14:05:00|8003.5|8001.1|7995.1|7992.7|8004.6|8002.2|7993.9|7991.5|543
1752588600000|2025-07-15 14:10:00|7995.3|7992.9|7995.3|7992.9|7998.3|7995.9|7995|7992.6|382
1752588900000|2025-07-15 14:15:00|7995.5|7993.1|7999.2|7996.8|7999.4|7997|7994.9|7992.5|385
1752589200000|2025-07-15 14:20:00|7999.4|7997|8008.1|8005.7|8009.4|8007.1|7998.6|7997|351
1752589500000|2025-07-15 14:25:00|8007.8|8005.4|8011|8008.6|8011.4|8009.4|8005.7|8004|349
1752589800000|2025-07-15 14:30:00|8011.1|8008.7|8010.4|8008|8014.1|8012.6|8009.6|8007.6|336
1752590100000|2025-07-15 14:35:00|8010.5|8008.1|8005.1|8003.6|8013.1|8011.4|8005|8002.6|277
1752590400000|2025-07-15 14:40:00|8005.3|8002.9|8006.7|8004.3|8009.7|8008.2|8004.7|8002.3|250
1752590700000|2025-07-15 14:45:00|8006.8|8004.4|8007|8004.6|8009.1|8007.5|8005.7|8003.3|254
1752591000000|2025-07-15 14:50:00|8007.1|8004.7|8005.3|8003.8|8008.7|8007.1|8005|8003.3|273
1752591300000|2025-07-15 14:55:00|8005.4|8003.9|8006.2|8004.7|8006.4|8004.9|8004.5|8002.2|183
1752591600000|2025-07-15 15:00:00|8006.3|8004.8|8013.1|8011.6|8013.6|8012.1|8005.2|8003.2|303
1752591900000|2025-07-15 15:05:00|8013.2|8011.7|8010.9|8009.4|8013.3|8011.8|8010.1|8008.6|198
1752592200000|2025-07-15 15:10:00|8010.8|8009.3|8013.4|8011.9|8014.9|8013.4|8010.4|8008.9|161
1752592500000|2025-07-15 15:15:00|8013.7|8012.2|8012.8|8011.3|8016.6|8014.2|8012.8|8011.3|137
1752592800000|2025-07-15 15:20:00|8013.1|8011.6|8015.2|8012.8|8016.5|8015|8012.9|8011.1|209
1752593100000|2025-07-15 15:25:00|8015.3|8012.9|8013.5|8011.1|8016.1|8013.7|8009.9|8007.5|188
1752593400000|2025-07-15 15:30:00|8014.5|8012.1|8016.4|8014|8018.1|8015.7|8013.7|8011.3|269
1752593700000|2025-07-15 15:35:00|8016.5|8014.1|8013.8|8012.3|8016.8|8014.4|8013.4|8011|144
1752594000000|2025-07-15 15:40:00|8013.7|8012.2|8011.2|8008.8|8014.1|8012.3|8009|8006.6|185
1752594300000|2025-07-15 15:45:00|8011.1|8008.7|8008.9|8006.5|8013.5|8011.1|8008.5|8006.3|190
1752594600000|2025-07-15 15:50:00|8008.8|8006.4|8008.7|8007.2|8011.8|8010.3|8008.2|8005.8|189
1752594900000|2025-07-15 15:55:00|8008.8|8007.3|8004.5|8002.1|8010.5|8008.5|8004.3|8001.9|216
1752595200000|2025-07-15 16:00:00|8004.4|8002|8008.8|8006.4|8008.8|8006.7|8003.7|8001.3|183
1752595500000|2025-07-15 16:05:00|8008.7|8006.3|8015.4|8013|8015.5|8013.4|8008.2|8006.1|162
1752595800000|2025-07-15 16:10:00|8015.3|8012.9|8015.4|8013|8016.1|8014.6|8013.5|8012|117
1752596100000|2025-07-15 16:15:00|8015.5|8013.1|8013.1|8010.7|8015.5|8013.8|8011.7|8009.7|139
1752596400000|2025-07-15 16:20:00|8013.2|8010.8|8015|8013.5|8015.7|8014.2|8012.6|8010.2|149
1752596700000|2025-07-15 16:25:00|8015.1|8013.6|8019.8|8017.4|8020.8|8018.4|8015.1|8013.6|247
1752597000000|2025-07-15 16:30:00|8020|8017.6|8021.8|8019.4|8022|8019.6|8017.6|8015.2|208
1752597300000|2025-07-15 16:35:00|8021.9|8019.5|8019.8|8017.4|8021.9|8019.5|8018.1|8015.7|166
1752597600000|2025-07-15 16:40:00|8019.9|8017.5|8017.8|8016.3|8021.6|8019.2|8017.5|8015.4|153
1752597900000|2025-07-15 16:45:00|8017.7|8016.2|8019.5|8017.1|8020|8018.5|8017.7|8015.6|142
1752598200000|2025-07-15 16:50:00|8019.4|8017|8020.5|8019|8020.7|8019.2|8018.7|8016.5|97
1752598500000|2025-07-15 16:55:00|8020.6|8019.1|8019|8017.5|8021.1|8019.6|8018.9|8017.3|164
1752598800000|2025-07-15 17:00:00|8018.6|8017.1|8021|8019.5|8021.1|8019.6|8018.3|8016.8|143
1752599100000|2025-07-15 17:05:00|8021.2|8019.7|8021.8|8019.4|8022.7|8021.2|8021.2|8018.9|138
1752599400000|2025-07-15 17:10:00|8021.7|8020.3|8020.2|8017.8|8021.8|8020.3|8020.2|8017.8|139
1752599700000|2025-07-15 17:15:00|8020.3|8017.9|8021.3|8019.8|8022.5|8021|8020.1|8017.9|113
1752600000000|2025-07-15 17:20:00|8021.1|8019.6|8022.3|8020.8|8022.4|8020.9|8019.7|8018.2|109
1752600300000|2025-07-15 17:25:00|8022.2|8020.7|8024.2|8022.7|8024.5|8023|8021.7|8019.8|116
1752600600000|2025-07-15 17:30:00|8024.3|8022.8|8023.5|8022|8024.7|8023.2|8022.9|8020.7|87
1752600900000|2025-07-15 17:35:00|8023.8|8022.3|8023.3|8020.9|8024|8022.5|8022.5|8020.2|94
1752601200000|2025-07-15 17:40:00|8023.2|8020.8|8021.9|8019.5|8023.8|8022.3|8021.8|8019.4|106
1752601500000|2025-07-15 17:45:00|8021.7|8019.3|8023.5|8022|8023.6|8022.1|8021|8019|75
1752601800000|2025-07-15 17:50:00|8023.6|8022.1|8023.6|8022.1|8024.8|8023.2|8023.1|8020.8|132
1752602100000|2025-07-15 17:55:00|8023.7|8021.2|8023.2|8020.8|8024.7|8023|8023.1|8020.7|129
1752602400000|2025-07-15 18:00:00|8023.3|8020.9|8023.7|8022.2|8024.6|8023.1|8022.8|8020.4|214
1752602700000|2025-07-15 18:05:00|8023.9|8021.5|8020.5|8018.1|8023.9|8022.3|8020.4|8018|119
1752603000000|2025-07-15 18:10:00|8020.6|8018.2|8020.5|8019|8021|8019.2|8018.3|8016.4|138
1752603300000|2025-07-15 18:15:00|8020.4|8018.9|8021.1|8019.6|8021.2|8019.7|8018.5|8016.1|93
1752603600000|2025-07-15 18:20:00|8020.9|8019.4|8019.4|8017.9|8020.9|8019.4|8019|8016.6|60
1752603900000|2025-07-15 18:25:00|8019.3|8017.8|8020.3|8018.8|8020.8|8019.1|8019.2|8017.5|71
1752604200000|2025-07-15 18:30:00|8020.5|8019|8022.2|8019.8|8022.3|8020.4|8020.5|8018.5|78
1752604500000|2025-07-15 18:35:00|8022.1|8019.7|8021.5|8019.1|8022.2|8020.5|8020.9|8018.8|124
1752604800000|2025-07-15 18:40:00|8021.4|8019|8020.3|8018.8|8022.1|8020.1|8020.3|8018.1|171
1752605100000|2025-07-15 18:45:00|8020.9|8018.5|8020.5|8019|8021.4|8019.4|8019.6|8017.7|173
1752605400000|2025-07-15 18:50:00|8020.4|8018.9|8020.7|8019.2|8021.5|8020|8019.8|8018.1|86
1752605700000|2025-07-15 18:55:00|8020.8|8019.3|8019.3|8016.9|8021.1|8019.3|8017|8014.6|142
1752606000000|2025-07-15 19:00:00|8019.1|8016.7|8019.4|8017.9|8019.8|8018|8017.5|8015.1|111
1752606300000|2025-07-15 19:05:00|8019.7|8018.2|8020.6|8019.1|8020.9|8019.4|8019.2|8017.7|64
1752606600000|2025-07-15 19:10:00|8020.5|8019|8019.3|8017.8|8021|8019.2|8019.1|8017|77
1752606900000|2025-07-15 19:15:00|8019.2|8017.7|8018.2|8016.7|8019.6|8018.1|8018.1|8016.4|34
1752607200000|2025-07-15 19:20:00|8018.3|8016.8|8019.2|8017.7|8019.8|8017.9|8018.3|8016.7|49
1752607500000|2025-07-15 19:25:00|8019.4|8017|8020|8018.5|8020.4|8018.9|8018.9|8016.8|39
1752607800000|2025-07-15 19:30:00|8020.1|8018.6|8019.3|8017.8|8020.2|8018.7|8019.2|8017.2|52
1752608100000|2025-07-15 19:35:00|8019.8|8017.4|8018.9|8017.4|8019.8|8018.2|8018.3|8016.2|108
1752608400000|2025-07-15 19:40:00|8019.1|8017.6|8020|8017.6|8020.2|8017.8|8018.3|8016.8|65
1752608700000|2025-07-15 19:45:00|8019.6|8017.2|8021|8018.6|8021.1|8018.7|8019.1|8016.7|89
1752609000000|2025-07-15 19:50:00|8020.7|8018.3|8019.7|8017.3|8020.7|8018.3|8018.2|8016.2|99
1752609300000|2025-07-15 19:55:00|8019.8|8017.4|8021.5|8019.1|8022.6|8020.7|8019.4|8017|170
1752609600000|2025-07-15 20:00:00|8021.6|8019.2|8020.2|8017.8|8021.9|8019.5|8020|8017.6|87
1752609900000|2025-07-15 20:05:00|8020.4|8018|8019.8|8017.4|8020.5|8018.1|8018.2|8015.8|64
1752610200000|2025-07-15 20:10:00|8019.6|8017.2|8020.4|8018|8020.5|8018.1|8019.5|8017.1|60
1752610500000|2025-07-15 20:15:00|8020.5|8018.1|8019.9|8017.5|8020.5|8018.1|8019.6|8017.2|73
1752610800000|2025-07-15 20:20:00|8019.8|8017.4|8021.8|8019.4|8021.9|8019.5|8019.3|8016.9|30
1752611100000|2025-07-15 20:25:00|8021.9|8019.5|8021.2|8018.8|8022.1|8019.7|8020.9|8018.5|34
1752611400000|2025-07-15 20:30:00|8021.3|8018.9|8020.7|8018.3|8021.4|8019|8020.5|8018.1|70
1752611700000|2025-07-15 20:35:00|8020.6|8018.2|8019.9|8017.5|8021.3|8018.9|8019.9|8017.5|84
1752612000000|2025-07-15 20:40:00|8019.8|8017.4|8020.9|8018.5|8021|8018.6|8019.8|8017.4|30
1752612300000|2025-07-15 20:45:00|8021|8018.6|8020.8|8018.4|8021.2|8018.8|8020.5|8018.1|57
1752612600000|2025-07-15 20:50:00|8020.6|8018.2|8020.3|8017.9|8020.8|8018.4|8019.5|8017.1|124
1752612900000|2025-07-15 20:55:00|8021.5|8017.6|8019.9|8013.4|8021.7|8017.7|8019.1|8012.8|320
1752613200000|2025-07-15 21:00:00|8020.3|8013.8|8014.6|8008.1|8020.3|8013.8|8014.6|8008.1|6
1752613500000|2025-07-15 21:05:00|8014.7|8008.2|8023|8016.5|8023|8016.5|8014.7|8008.2|13
1752613800000|2025-07-15 21:10:00|8022.3|8015.8|8016.8|8010.3|8022.3|8015.8|8015.6|8009.1|13
1752614100000|2025-07-15 21:15:00|8016.5|8010|8014.8|8008.3|8020.8|8014.3|8014.7|8008.2|62
1752614400000|2025-07-15 21:20:00|8016.3|8009.8|8017.4|8010.9|8020.5|8014|8013.8|8007.3|25
1752614700000|2025-07-15 21:25:00|8017|8010.5|8017.4|8010.9|8020.7|8014.2|8017|8010.5|11
1752615000000|2025-07-15 21:30:00|8017.3|8010.8|8017.5|8011|8017.6|8011.1|8016.8|8010.3|8
1752615300000|2025-07-15 21:35:00|8017.7|8011.2|8017.3|8010.8|8017.8|8011.3|8017.3|8010.8|3
1752615600000|2025-07-15 21:40:00|8016.9|8010.4|8018.2|8011.7|8018.2|8011.7|8016.3|8009.8|10
1752615900000|2025-07-15 21:45:00|8018|8011.5|8018|8011.5|8018|8011.5|8017.5|8011|6
1752616200000|2025-07-15 21:50:00|8017.9|8011.4|8017.7|8011.2|8017.9|8011.4|8017.3|8010.8|11
1752616500000|2025-07-15 21:55:00|8018.3|8011.8|8017.4|8010.9|8018.4|8011.9|8014.8|8008.3|18
1752616800000|2025-07-15 22:00:00|8018.4|8011.9|8017.8|8013.1|8020.3|8013.8|8015|8008.5|97
1752617100000|2025-07-15 22:05:00|8017|8013.8|8016.4|8014|8018|8014.2|8015|8011|126
1752617400000|2025-07-15 22:10:00|8016.3|8013.9|8015.3|8012.9|8016.4|8014|8015.2|8012.8|37
1752617700000|2025-07-15 22:15:00|8015.4|8013|8015.6|8013.2|8016.3|8013.9|8015.4|8013|19
1752618000000|2025-07-15 22:20:00|8015.7|8013.3|8015.7|8013.3|8015.9|8013.5|8015|8012.6|12
1752618300000|2025-07-15 22:25:00|8015.9|8013.5|8016.2|8013.8|8016.4|8014|8015.6|8013.2|13
1752618600000|2025-07-15 22:30:00|8016.1|8013.7|8015.8|8013.4|8016.1|8013.7|8014.9|8012.5|12
1752618900000|2025-07-15 22:35:00|8015.6|8013.2|8016.5|8014.1|8016.5|8014.1|8015.4|8013|12
1752619200000|2025-07-15 22:40:00|8016.1|8013.7|8017.2|8014.8|8017.5|8015.1|8016.1|8013.7|30
1752619500000|2025-07-15 22:45:00|8016.9|8014.5|8017.5|8015.1|8017.6|8015.2|8016.2|8013.8|21
1752619800000|2025-07-15 22:50:00|8017.4|8015|8017.2|8014.8|8017.9|8015.5|8017|8014.6|28
1752620100000|2025-07-15 22:55:00|8017|8014.6|8017.3|8014.9|8017.3|8014.9|8016.9|8014.5|26
1752620400000|2025-07-15 23:00:00|8017.6|8015.2|8019.9|8017.5|8020.3|8017.9|8017.6|8015.2|35
1752620700000|2025-07-15 23:05:00|8020.1|8017.7|8017.6|8015.2|8020.1|8017.7|8017.6|8015.2|20
1752621000000|2025-07-15 23:10:00|8017.5|8015.1|8018.3|8015.9|8018.4|8016|8017.4|8015|15
1752621300000|2025-07-15 23:15:00|8018.2|8015.8|8019|8016.6|8019|8016.6|8018|8015.6|20
1752621600000|2025-07-15 23:20:00|8018.9|8016.5|8016.9|8014.5|8018.9|8016.5|8016.9|8014.5|51
1752621900000|2025-07-15 23:25:00|8017|8014.6|8017.7|8015.3|8017.7|8015.3|8016.8|8014.4|16
1752622200000|2025-07-15 23:30:00|8018.5|8016.1|8018.7|8016.3|8018.9|8016.5|8018.4|8016|21
1752622500000|2025-07-15 23:35:00|8018.6|8016.2|8017.2|8014.8|8018.7|8016.3|8016.8|8014.4|34
1752622800000|2025-07-15 23:40:00|8017.1|8014.7|8015.6|8013.2|8017.1|8014.7|8015.3|8012.9|36
1752623100000|2025-07-15 23:45:00|8015.5|8013.1|8015.9|8013.5|8016.5|8014.1|8015.4|8013|32
1752623400000|2025-07-15 23:50:00|8016|8013.6|8015.5|8013.1|8016.1|8013.7|8015.5|8013.1|31
1752623700000|2025-07-15 23:55:00|8015.4|8013|8015.7|8013.3|8015.9|8013.5|8015.1|8012.7|53
1752537600000|2025-07-15 00:00:00|7981.2|7978.8|7975.7|7973.3|7981.2|7978.8|7975.2|7972.8|158
1752537900000|2025-07-15 00:05:00|7975.6|7973.2|7975.1|7972.7|7975.7|7973.3|7974.6|7972.3|86
1752538200000|2025-07-15 00:10:00|7975.3|7972.9|7975.5|7974|7976|7974.4|7974.7|7972.4|49
1752538500000|2025-07-15 00:15:00|7975.3|7973.8|7974.2|7971.8|7975.7|7974.2|7973.2|7970.8|120
1752538800000|2025-07-15 00:20:00|7974.3|7971.9|7973|7970.6|7974.4|7972.9|7972.8|7970.6|72
1752539100000|2025-07-15 00:25:00|7972.9|7970.5|7971.5|7970|7973.2|7970.9|7970.9|7969.4|58
1752539400000|2025-07-15 00:30:00|7971.4|7969.9|7970.9|7969.4|7972.1|7970.6|7970.9|7969.1|50
1752539700000|2025-07-15 00:35:00|7971|7968.6|7972.3|7970.8|7973.3|7971.8|7971|7968.6|88
1752540000000|2025-07-15 00:40:00|7972.2|7970.7|7972|7970.5|7972.5|7971|7971.4|7969.4|44
1752540300000|2025-07-15 00:45:00|7971.9|7970.4|7972.6|7970.2|7972.7|7970.7|7970.7|7968.4|97
1752540600000|2025-07-15 00:50:00|7972.5|7970.1|7971.8|7970.3|7973.1|7970.9|7971.2|7969.3|90
1752540900000|2025-07-15 00:55:00|7971.9|7970.4|7972.1|7969.7|7972.1|7970.6|7970.5|7968.7|108
1752541200000|2025-07-15 01:00:00|7971.7|7970.2|7975.2|7973.7|7975.4|7973.7|7971.6|7969.9|104
1752541500000|2025-07-15 01:05:00|7975|7973.5|7974.7|7973.2|7975.4|7973.9|7973.8|7971.7|66
1752541800000|2025-07-15 01:10:00|7974.8|7973.3|7974|7971.6|7974.9|7973.4|7973.2|7971.4|97
1752542100000|2025-07-15 01:15:00|7973.9|7971.5|7973.3|7971.8|7974|7972|7972|7969.9|72
1752542400000|2025-07-15 01:20:00|7973.4|7971.9|7973.6|7972.1|7974.3|7972.8|7972.8|7971.1|55
1752542700000|2025-07-15 01:25:00|7973.7|7972.2|7975.5|7974|7975.9|7974.4|7973.6|7972.1|127
1752543000000|2025-07-15 01:30:00|7975.7|7974.2|7976.8|7975.3|7976.8|7975.3|7975.2|7973.7|102
1752543300000|2025-07-15 01:35:00|7976.7|7975.2|7976|7974.5|7977.3|7975.8|7975.9|7974.4|43
1752543600000|2025-07-15 01:40:00|7975.8|7974.3|7977.1|7975.6|7977.1|7975.6|7974.9|7973.4|50
1752543900000|2025-07-15 01:45:00|7977|7975.5|7975.7|7974.2|7977|7975.5|7974.9|7973.4|99
1752544200000|2025-07-15 01:50:00|7976.2|7974.7|7977.1|7974.7|7977.9|7976.3|7975.8|7973.6|129
1752544500000|2025-07-15 01:55:00|7977|7974.6|7978.8|7976.4|7979.9|7977.5|7976.4|7974|96
1752544800000|2025-07-15 02:00:00|7978.7|7976.3|7979.3|7976.9|7980|7978|7978.5|7976.1|69
1752545100000|2025-07-15 02:05:00|7979.2|7976.8|7976.7|7974.3|7979.8|7977.4|7976.4|7974|124
1752545400000|2025-07-15 02:10:00|7976.6|7974.2|7976.1|7974.6|7978.2|7976.2|7975.7|7974|76
1752545700000|2025-07-15 02:15:00|7976|7974.5|7974|7971.6|7977.4|7975.6|7973.9|7971.5|78
1752546000000|2025-07-15 02:20:00|7974.2|7971.8|7974.8|7972.4|7974.8|7972.4|7972|7969.9|76
1752546300000|2025-07-15 02:25:00|7974.9|7972.5|7974.1|7971.7|7975.6|7973.2|7973.7|7971.3|140
1752546600000|2025-07-15 02:30:00|7974.2|7971.8|7973.4|7971|7974.2|7971.8|7973.1|7970.7|106
1752546900000|2025-07-15 02:35:00|7973.5|7971.1|7972.9|7970.5|7974.2|7971.8|7972.4|7970|147
1752547200000|2025-07-15 02:40:00|7972.8|7970.4|7974.1|7971.7|7974.3|7971.9|7972.6|7970.2|90
1752547500000|2025-07-15 02:45:00|7974.3|7971.9|7972.2|7969.8|7974.5|7972.1|7972.1|7969.7|148
1752547800000|2025-07-15 02:50:00|7972.3|7969.9|7972.7|7970.3|7972.7|7970.3|7972|7969.6|79
1752548100000|2025-07-15 02:55:00|7972.9|7970.5|7972.4|7970|7973.1|7970.7|7972.4|7970|83
1752548400000|2025-07-15 03:00:00|7972.2|7969.8|7969.2|7966.8|7972.7|7970.3|7969.1|7966.7|93
1752548700000|2025-07-15 03:05:00|7969.3|7966.9|7970|7967.6|7970.3|7967.9|7968.3|7965.9|58
1752549000000|2025-07-15 03:10:00|7970.1|7967.7|7970.3|7967.9|7970.9|7969.1|7969.4|7967.3|58
1752549300000|2025-07-15 03:15:00|7970.2|7967.8|7969.4|7967|7970.7|7968.4|7969.2|7966.8|54
1752549600000|2025-07-15 03:20:00|7969.5|7967.1|7969.2|7966.8|7969.6|7967.2|7968.4|7966|58
1752549900000|2025-07-15 03:25:00|7969.3|7966.9|7969.6|7967.2|7970|7967.6|7968.5|7966.1|61
1752550200000|2025-07-15 03:30:00|7969.8|7967.4|7970.7|7968.3|7971.3|7968.9|7969.2|7966.8|66
1752550500000|2025-07-15 03:35:00|7970.5|7968.1|7970.3|7967.9|7971.2|7968.8|7970.2|7967.8|65
1752550800000|2025-07-15 03:40:00|7970.2|7967.8|7970|7968.5|7971|7968.6|7969.1|7967.4|50
1752551100000|2025-07-15 03:45:00|7970.7|7968.3|7970.3|7967.9|7970.7|7968.7|7969.5|7967.9|47
1752551400000|2025-07-15 03:50:00|7970.4|7968|7971|7968.6|7971|7969.1|7969.6|7968|20
1752551700000|2025-07-15 03:55:00|7970.9|7968.5|7971|7969.5|7971.4|7969.5|7969.9|7968.4|124
1752552000000|2025-07-15 04:00:00|7970.9|7969.4|7969.9|7968.4|7970.9|7969.4|7969.5|7968|61
1752552300000|2025-07-15 04:05:00|7969.8|7968.3|7969.7|7968.2|7971|7968.7|7969.4|7967.9|41
1752552600000|2025-07-15 04:10:00|7970.6|7968.1|7968.7|7967.2|7970.6|7968.1|7967.8|7966.3|47
1752552900000|2025-07-15 04:15:00|7968.8|7967.3|7970.9|7969.4|7971.9|7969.5|7968.7|7967.2|50
1752553200000|2025-07-15 04:20:00|7970.5|7969|7969.7|7968.2|7971|7969.2|7969.6|7967.8|53
1752553500000|2025-07-15 04:25:00|7969.6|7968.1|7970.6|7968.2|7971.1|7968.7|7969.4|7967.9|65
1752553800000|2025-07-15 04:30:00|7970.7|7968.3|7970.7|7968.3|7971.1|7968.7|7969.7|7968|90
1752554100000|2025-07-15 04:35:00|7970.8|7968.4|7971.8|7970.3|7972.6|7970.5|7969.9|7968.3|98
1752554400000|2025-07-15 04:40:00|7971.7|7970.2|7971|7969.5|7972.5|7970.3|7970.8|7969.3|149
1752554700000|2025-07-15 04:45:00|7970.9|7969.4|7970.6|7969.1|7971.9|7969.6|7970.5|7968.9|79
1752555000000|2025-07-15 04:50:00|7970.7|7969.2|7970|7968.5|7971.6|7969.2|7969.8|7968.3|54
1752555300000|2025-07-15 04:55:00|7969.9|7968.4|7971|7969.5|7971.2|7969.5|7969.9|7968.4|66
1752555600000|2025-07-15 05:00:00|7971.8|7969.4|7969.2|7967.7|7971.8|7969.6|7969.2|7967.7|57
1752555900000|2025-07-15 05:05:00|7970.1|7967.8|7969.5|7967.1|7970.3|7968|7968.7|7967|53
1752556200000|2025-07-15 05:10:00|7969.4|7967|7969.1|7966.7|7969.5|7967.2|7968.3|7966.3|73
1752556500000|2025-07-15 05:15:00|7969.2|7966.8|7968.6|7967.1|7969.4|7967.9|7968.4|7966.6|40
1752556800000|2025-07-15 05:20:00|7968.8|7967.3|7969.3|7967.8|7969.3|7967.8|7967.6|7966.1|55
1752557100000|2025-07-15 05:25:00|7969.5|7968|7968.2|7966.7|7969.5|7968|7967.8|7966.2|32
1752557400000|2025-07-15 05:30:00|7968.3|7966.8|7967.7|7966.2|7968.9|7967.1|7967.5|7965.9|35
1752557700000|2025-07-15 05:35:00|7967.9|7966.4|7968|7965.6|7968.9|7966.7|7966.4|7964.5|78
1752558000000|2025-07-15 05:40:00|7967.9|7965.5|7967.8|7966.3|7968.6|7966.3|7966.8|7965|70
1752558300000|2025-07-15 05:45:00|7967.7|7966.2|7967.6|7966.1|7968.6|7966.2|7967|7965.4|32
1752558600000|2025-07-15 05:50:00|7968.4|7966|7968.1|7965.7|7968.6|7966.3|7967|7965.4|47
1752558900000|2025-07-15 05:55:00|7968|7965.6|7966.3|7964.8|7968|7965.6|7966|7964.5|91
1752559200000|2025-07-15 06:00:00|7967.2|7965.7|7967.7|7966.2|7970.1|7967.9|7967.1|7965.6|132
1752559500000|2025-07-15 06:05:00|7967.8|7966.3|7968.3|7965.9|7968.9|7966.5|7967.1|7965.2|73
1752559800000|2025-07-15 06:10:00|7968.4|7966|7967|7964.6|7968.4|7966|7966.7|7964.3|73
1752560100000|2025-07-15 06:15:00|7966.8|7964.4|7966.2|7964.7|7968.1|7966.1|7965.6|7963.7|95
1752560400000|2025-07-15 06:20:00|7966.3|7964.8|7966.9|7965.4|7968|7965.6|7965.8|7964.1|70
1752560700000|2025-07-15 06:25:00|7967.2|7965.7|7968.2|7966.7|7968.4|7966.9|7966.8|7965.3|92
1752561000000|2025-07-15 06:30:00|7968.1|7966.6|7966.4|7964|7968.1|7966.6|7964.9|7963.2|85
1752561300000|2025-07-15 06:35:00|7966.3|7963.9|7964.7|7963.2|7966.3|7964.3|7964.6|7963.1|73
1752561600000|2025-07-15 06:40:00|7964.6|7963.1|7964.6|7963.1|7964.9|7963.4|7962.8|7961.3|54
1752561900000|2025-07-15 06:45:00|7964.7|7963.2|7964.5|7963|7965.4|7963.3|7964.1|7962.3|48
1752562200000|2025-07-15 06:50:00|7964.4|7962.9|7965.7|7963.3|7966.5|7964.3|7963.5|7962|107
1752562500000|2025-07-15 06:55:00|7965.8|7963.4|7964.5|7963|7966.7|7964.6|7963.8|7962.3|115
1752562800000|2025-07-15 07:00:00|7964.4|7962.9|7967.4|7965|7968.5|7966.6|7964.3|7962|155
1752563100000|2025-07-15 07:05:00|7967|7964.6|7966.1|7964.6|7968.2|7966.2|7965.5|7964|154
1752563400000|2025-07-15 07:10:00|7965.9|7964.4|7964.8|7963.3|7966.1|7964.6|7964.1|7962.6|93
1752563700000|2025-07-15 07:15:00|7964.9|7963.4|7960.8|7959.3|7965.6|7964.1|7960.8|7959.3|97
1752564000000|2025-07-15 07:20:00|7960.6|7959.1|7959.4|7957.9|7960.6|7959.1|7957|7955.2|190
1752564300000|2025-07-15 07:25:00|7959.8|7958.3|7959.1|7956.7|7959.9|7958.4|7957.2|7955.5|97
1752564600000|2025-07-15 07:30:00|7958.9|7956.5|7957.5|7956|7959|7957.5|7955.4|7953.9|127
1752564900000|2025-07-15 07:35:00|7957.4|7955.9|7957.1|7955.6|7957.9|7956.4|7956.5|7955|84
1752565200000|2025-07-15 07:40:00|7957.2|7955.7|7958.3|7955.9|7958.4|7956|7954.9|7953.4|103
1752565500000|2025-07-15 07:45:00|7958.2|7955.8|7958.2|7956.7|7958.7|7957.2|7956.4|7954.9|126
1752565800000|2025-07-15 07:50:00|7958.1|7956.6|7961|7958.6|7961.7|7959.7|7957.8|7956.3|133
1752566100000|2025-07-15 07:55:00|7961.3|7958.9|7959.4|7957.9|7961.5|7959.9|7958.6|7957.1|109
1752566400000|2025-07-15 08:00:00|7959.5|7958|7959.6|7958.1|7961.7|7960.2|7959.3|7957.8|110
1752566700000|2025-07-15 08:05:00|7959.7|7958.2|7959.7|7958.2|7960.5|7959|7959.3|7957.8|62
1752567000000|2025-07-15 08:10:00|7959.1|7957.6|7957.7|7956.2|7959.1|7957.6|7956.6|7955.1|79
1752567300000|2025-07-15 08:15:00|7957.6|7956.1|7958.6|7957.1|7958.8|7957.3|7956.6|7955.1|71
1752567600000|2025-07-15 08:20:00|7958.7|7957.2|7958.6|7957.1|7960.2|7957.9|7958.1|7956.6|123
1752567900000|2025-07-15 08:25:00|7958.5|7957|7958|7956.5|7958.6|7957.1|7957.1|7955.6|79
1752568200000|2025-07-15 08:30:00|7958.1|7956.6|7957.7|7956.2|7958.1|7956.6|7956.2|7954.7|74
1752568500000|2025-07-15 08:35:00|7957.6|7956.1|7957.4|7955.9|7958.5|7956.5|7956.6|7955.1|63
1752568800000|2025-07-15 08:40:00|7957.3|7955.8|7960.6|7959.1|7964.6|7962.2|7957.1|7955.6|108
1752569100000|2025-07-15 08:45:00|7960.7|7959.2|7958.9|7957.4|7961|7959.5|7958.8|7957.3|73
1752569400000|2025-07-15 08:50:00|7959|7957.5|7958.7|7957.2|7961|7958.9|7958.7|7957.2|38
1752569700000|2025-07-15 08:55:00|7958.6|7957.1|7959.6|7958.1|7959.6|7958.1|7958.4|7956.7|53
1752570000000|2025-07-15 09:00:00|7959.5|7958|7957.9|7956.4|7960.5|7958.6|7957.8|7956.3|93
1752570300000|2025-07-15 09:05:00|7957.8|7956.3|7957.9|7955.5|7958.2|7956.7|7956.5|7955|63
1752570600000|2025-07-15 09:10:00|7958.2|7955.8|7960.8|7958.4|7962.2|7959.8|7958.2|7955.8|94
1752570900000|2025-07-15 09:15:00|7960.7|7958.3|7960.2|7958.7|7960.9|7958.9|7958.9|7957.4|76
1752571200000|2025-07-15 09:20:00|7960.1|7958.6|7962.2|7960.7|7962.5|7961|7959.9|7958.3|83
1752571500000|2025-07-15 09:25:00|7962.1|7960.6|7961.4|7959.9|7963.6|7961.3|7961.4|7959.9|55
1752571800000|2025-07-15 09:30:00|7961.3|7959.8|7961.7|7960.2|7963.5|7962|7961.3|7959.5|92
1752572100000|2025-07-15 09:35:00|7961.8|7960.3|7960.5|7959|7963.2|7961.7|7960.4|7958.9|115
1752572400000|2025-07-15 09:40:00|7960.6|7959.1|7961.5|7960|7961.7|7960.2|7960.1|7958.6|62
1752572700000|2025-07-15 09:45:00|7961.8|7960.3|7961.5|7960|7962.5|7961|7960.3|7958.8|94
1752573000000|2025-07-15 09:50:00|7961.4|7959.9|7962.5|7961|7962.8|7961.3|7960.7|7959.2|100
1752573300000|2025-07-15 09:55:00|7962.6|7961.1|7960.6|7959.1|7964|7962.5|7960.4|7958.9|135
1752573600000|2025-07-15 10:00:00|7960.5|7959|7958|7956.5|7960.5|7959|7957.6|7956.1|71
1752573900000|2025-07-15 10:05:00|7958.1|7956.6|7959|7957.5|7959|7957.5|7957.2|7955.7|68
1752574200000|2025-07-15 10:10:00|7958.9|7957.4|7962.3|7959.9|7962.6|7960.2|7958.7|7957.2|57
1752574500000|2025-07-15 10:15:00|7962.4|7960|7962|7960.5|7963|7961.3|7961.1|7959.3|79
1752574800000|2025-07-15 10:20:00|7961.9|7960.4|7963|7961.5|7964|7962.5|7961.4|7959.7|113
1752575100000|2025-07-15 10:25:00|7963.4|7961.9|7962.6|7961.1|7963.8|7962.3|7962.2|7960.7|65
1752575400000|2025-07-15 10:30:00|7962.7|7961.2|7963.8|7962.3|7964.6|7963.1|7961.8|7960.3|41
1752575700000|2025-07-15 10:35:00|7963.9|7962.4|7964.1|7962.6|7964.3|7962.8|7963|7961|82
1752576000000|2025-07-15 10:40:00|7963.9|7962.4|7963.1|7961.6|7965.8|7964.3|7963|7961.5|87
1752576300000|2025-07-15 10:45:00|7963.2|7961.7|7962.6|7961.1|7963.4|7961.9|7961.6|7960.1|67
1752576600000|2025-07-15 10:50:00|7962.5|7961|7961.5|7960|7962.5|7961|7960.4|7958.9|74
1752576900000|2025-07-15 10:55:00|7961.6|7960.1|7960.4|7958.9|7961.6|7960.1|7959.4|7957.2|101
1752577200000|2025-07-15 11:00:00|7960.3|7958.8|7961|7959.5|7961.2|7959.7|7959.3|7957.4|72
1752577500000|2025-07-15 11:05:00|7960.9|7959.4|7964.9|7963.4|7965.4|7963.7|7960.6|7959.1|115
1752577800000|2025-07-15 11:10:00|7965|7963.5|7965.2|7963.7|7966.2|7964.7|7963.9|7961.5|120
1752578100000|2025-07-15 11:15:00|7965.1|7963.6|7967.8|7966.3|7968.2|7966.6|7964.6|7962.8|133
1752578400000|2025-07-15 11:20:00|7967.5|7966|7966.1|7964.6|7968.2|7966.7|7966.1|7964.6|98
1752578700000|2025-07-15 11:25:00|7966.3|7964.8|7968.3|7966.8|7968.5|7967|7966.1|7964.6|112
1752579000000|2025-07-15 11:30:00|7968.2|7966.7|7968.2|7966.7|7969.2|7967.7|7967.8|7965.9|116
1752579300000|2025-07-15 11:35:00|7968.1|7966.6|7970.2|7968.7|7970.4|7968.9|7967.9|7966.4|79
1752579600000|2025-07-15 11:40:00|7970.3|7968.8|7969.8|7968.3|7970.3|7968.8|7968.8|7967.3|72
1752579900000|2025-07-15 11:45:00|7969.9|7968.4|7969.3|7967.8|7970.8|7969.3|7968.4|7966.9|75
1752580200000|2025-07-15 11:50:00|7969.1|7967.6|7968.8|7967.3|7969.2|7967.7|7967.5|7966|79
1752580500000|2025-07-15 11:55:00|7968.7|7967.2|7967.2|7965.7|7969.1|7967.3|7966.3|7964.8|154
1752580800000|2025-07-15 12:00:00|7967.3|7965.8|7968.1|7966.6|7969.2|7967.7|7966.4|7964.5|132
1752581100000|2025-07-15 12:05:00|7968|7966.5|7972.1|7969.7|7972.1|7969.9|7967.8|7966.3|116
1752581400000|2025-07-15 12:10:00|7972.2|7969.8|7970.5|7969|7972.8|7971.1|7970.2|7967.8|104
1752581700000|2025-07-15 12:15:00|7970.4|7968.9|7970.3|7968.8|7970.8|7969.3|7969.5|7967.8|119
1752582000000|2025-07-15 12:20:00|7970.6|7969.1|7969.2|7967.7|7971.2|7969.7|7968.6|7967|114
1752582300000|2025-07-15 12:25:00|7969.1|7967.6|7973.1|7968.1|7973.1|7970.4|7968.9|7966.3|176
1752582600000|2025-07-15 12:30:00|7973|7968|7961|7958.6|7973.2|7968.2|7958.4|7954.5|801
1752582900000|2025-07-15 12:35:00|7960.9|7958.5|7975.9|7973.5|7976|7973.6|7960.2|7957.8|657
1752583200000|2025-07-15 12:40:00|7976|7973.6|7971.4|7969.9|7976.3|7973.9|7971.1|7969.6|422
1752583500000|2025-07-15 12:45:00|7971.3|7969.8|7970.8|7969.3|7974.4|7972.9|7970.5|7968.5|303
1752583800000|2025-07-15 12:50:00|7970.9|7968.5|7965.1|7962.7|7971|7969.4|7963.9|7961.7|392
1752584100000|2025-07-15 12:55:00|7964.9|7962.5|7964.4|7962|7965.1|7962.7|7961|7958.8|360
1752584400000|2025-07-15 13:00:00|7964.3|7961.9|7966.6|7965.1|7967.6|7966.1|7963.6|7961.8|306
1752584700000|2025-07-15 13:05:00|7966.9|7965.4|7971.3|7968.9|7971.3|7969.3|7965.3|7963.1|248
1752585000000|2025-07-15 13:10:00|7971.4|7969|7969.7|7967.3|7974.1|7971.7|7966.8|7964.4|290
1752585300000|2025-07-15 13:15:00|7970|7967.6|7973.5|7972|7974.2|7972.7|7969.1|7967|260
1752585600000|2025-07-15 13:20:00|7973.4|7971.9|7971.9|7969.5|7974.4|7972.9|7971.3|7968.9|205
1752585900000|2025-07-15 13:25:00|7971.7|7969.3|7971.1|7968.7|7973.4|7971|7969.9|7968.2|213
1752586200000|2025-07-15 13:30:00|7970.9|7968.5|7979.6|7977.2|7982|7979.6|7970.6|7968.5|401
1752586500000|2025-07-15 13:35:00|7979.7|7977.3|7982.3|7980.8|7984.1|7981.7|7979.5|7977.1|508
1752586800000|2025-07-15 13:40:00|7982.4|7980.9|7984.8|7982.4|7985.9|7984.4|7980.5|7979|308
1752587100000|2025-07-15 13:45:00|7984.9|7982.5|7986.7|7984.3|7988.4|7986.7|7984.2|7982.2|387
1752587400000|2025-07-15 13:50:00|7986.8|7984.4|7991.5|7989.1|7994.1|7992.1|7986.8|7984.4|435
1752587700000|2025-07-15 13:55:00|7991.4|7989|7992.3|7990.8|7994.8|7993.3|7991|7988.6|301
1752588000000|2025-07-15 14:00:00|7992.4|7990.9|8003.4|8001|8004.6|8002.2|7991.9|7990.4|603
1752588300000|2025-07-15 14:05:00|8003.5|8001.1|7995.1|7992.7|8004.6|8002.2|7993.9|7991.5|543
1752588600000|2025-07-15 14:10:00|7995.3|7992.9|7995.3|7992.9|7998.3|7995.9|7995|7992.6|382
1752588900000|2025-07-15 14:15:00|7995.5|7993.1|7999.2|7996.8|7999.4|7997|7994.9|7992.5|385
1752589200000|2025-07-15 14:20:00|7999.4|7997|8008.1|8005.7|8009.4|8007.1|7998.6|7997|351
1752589500000|2025-07-15 14:25:00|8007.8|8005.4|8011|8008.6|8011.4|8009.4|8005.7|8004|349
1752589800000|2025-07-15 14:30:00|8011.1|8008.7|8010.4|8008|8014.1|8012.6|8009.6|8007.6|336
1752590100000|2025-07-15 14:35:00|8010.5|8008.1|8005.1|8003.6|8013.1|8011.4|8005|8002.6|277
1752590400000|2025-07-15 14:40:00|8005.3|8002.9|8006.7|8004.3|8009.7|8008.2|8004.7|8002.3|250
1752590700000|2025-07-15 14:45:00|8006.8|8004.4|8007|8004.6|8009.1|8007.5|8005.7|8003.3|254
1752591000000|2025-07-15 14:50:00|8007.1|8004.7|8005.3|8003.8|8008.7|8007.1|8005|8003.3|273
1752591300000|2025-07-15 14:55:00|8005.4|8003.9|8006.2|8004.7|8006.4|8004.9|8004.5|8002.2|183
1752591600000|2025-07-15 15:00:00|8006.3|8004.8|8013.1|8011.6|8013.6|8012.1|8005.2|8003.2|303
1752591900000|2025-07-15 15:05:00|8013.2|8011.7|8010.9|8009.4|8013.3|8011.8|8010.1|8008.6|198
1752592200000|2025-07-15 15:10:00|8010.8|8009.3|8013.4|8011.9|8014.9|8013.4|8010.4|8008.9|161
1752592500000|2025-07-15 15:15:00|8013.7|8012.2|8012.8|8011.3|8016.6|8014.2|8012.8|8011.3|137
1752592800000|2025-07-15 15:20:00|8013.1|8011.6|8015.2|8012.8|8016.5|8015|8012.9|8011.1|209
1752593100000|2025-07-15 15:25:00|8015.3|8012.9|8013.5|8011.1|8016.1|8013.7|8009.9|8007.5|188
1752593400000|2025-07-15 15:30:00|8014.5|8012.1|8016.4|8014|8018.1|8015.7|8013.7|8011.3|269
1752593700000|2025-07-15 15:35:00|8016.5|8014.1|8013.8|8012.3|8016.8|8014.4|8013.4|8011|144
1752594000000|2025-07-15 15:40:00|8013.7|8012.2|8011.2|8008.8|8014.1|8012.3|8009|8006.6|185
1752594300000|2025-07-15 15:45:00|8011.1|8008.7|8008.9|8006.5|8013.5|8011.1|8008.5|8006.3|190
1752594600000|2025-07-15 15:50:00|8008.8|8006.4|8008.7|8007.2|8011.8|8010.3|8008.2|8005.8|189
1752594900000|2025-07-15 15:55:00|8008.8|8007.3|8004.5|8002.1|8010.5|8008.5|8004.3|8001.9|216
1752595200000|2025-07-15 16:00:00|8004.4|8002|8008.8|8006.4|8008.8|8006.7|8003.7|8001.3|183
1752595500000|2025-07-15 16:05:00|8008.7|8006.3|8015.4|8013|8015.5|8013.4|8008.2|8006.1|162
1752595800000|2025-07-15 16:10:00|8015.3|8012.9|8015.4|8013|8016.1|8014.6|8013.5|8012|117
1752596100000|2025-07-15 16:15:00|8015.5|8013.1|8013.1|8010.7|8015.5|8013.8|8011.7|8009.7|139
1752596400000|2025-07-15 16:20:00|8013.2|8010.8|8015|8013.5|8015.7|8014.2|8012.6|8010.2|149
1752596700000|2025-07-15 16:25:00|8015.1|8013.6|8019.8|8017.4|8020.8|8018.4|8015.1|8013.6|247
1752597000000|2025-07-15 16:30:00|8020|8017.6|8021.8|8019.4|8022|8019.6|8017.6|8015.2|208
1752597300000|2025-07-15 16:35:00|8021.9|8019.5|8019.8|8017.4|8021.9|8019.5|8018.1|8015.7|166
1752597600000|2025-07-15 16:40:00|8019.9|8017.5|8017.8|8016.3|8021.6|8019.2|8017.5|8015.4|153
1752597900000|2025-07-15 16:45:00|8017.7|8016.2|8019.5|8017.1|8020|8018.5|8017.7|8015.6|142
1752598200000|2025-07-15 16:50:00|8019.4|8017|8020.5|8019|8020.7|8019.2|8018.7|8016.5|97
1752598500000|2025-07-15 16:55:00|8020.6|8019.1|8019|8017.5|8021.1|8019.6|8018.9|8017.3|164
1752598800000|2025-07-15 17:00:00|8018.6|8017.1|8021|8019.5|8021.1|8019.6|8018.3|8016.8|143
1752599100000|2025-07-15 17:05:00|8021.2|8019.7|8021.8|8019.4|8022.7|8021.2|8021.2|8018.9|138
1752599400000|2025-07-15 17:10:00|8021.7|8020.3|8020.2|8017.8|8021.8|8020.3|8020.2|8017.8|139
1752599700000|2025-07-15 17:15:00|8020.3|8017.9|8021.3|8019.8|8022.5|8021|8020.1|8017.9|113
1752600000000|2025-07-15 17:20:00|8021.1|8019.6|8022.3|8020.8|8022.4|8020.9|8019.7|8018.2|109
1752600300000|2025-07-15 17:25:00|8022.2|8020.7|8024.2|8022.7|8024.5|8023|8021.7|8019.8|116
1752600600000|2025-07-15 17:30:00|8024.3|8022.8|8023.5|8022|8024.7|8023.2|8022.9|8020.7|87
1752600900000|2025-07-15 17:35:00|8023.8|8022.3|8023.3|8020.9|8024|8022.5|8022.5|8020.2|94
1752601200000|2025-07-15 17:40:00|8023.2|8020.8|8021.9|8019.5|8023.8|8022.3|8021.8|8019.4|106
1752601500000|2025-07-15 17:45:00|8021.7|8019.3|8023.5|8022|8023.6|8022.1|8021|8019|75
1752601800000|2025-07-15 17:50:00|8023.6|8022.1|8023.6|8022.1|8024.8|8023.2|8023.1|8020.8|132
1752602100000|2025-07-15 17:55:00|8023.7|8021.2|8023.2|8020.8|8024.7|8023|8023.1|8020.7|129
1752602400000|2025-07-15 18:00:00|8023.3|8020.9|8023.7|8022.2|8024.6|8023.1|8022.8|8020.4|214
1752602700000|2025-07-15 18:05:00|8023.9|8021.5|8020.5|8018.1|8023.9|8022.3|8020.4|8018|119
1752603000000|2025-07-15 18:10:00|8020.6|8018.2|8020.5|8019|8021|8019.2|8018.3|8016.4|138
1752603300000|2025-07-15 18:15:00|8020.4|8018.9|8021.1|8019.6|8021.2|8019.7|8018.5|8016.1|93
1752603600000|2025-07-15 18:20:00|8020.9|8019.4|8019.4|8017.9|8020.9|8019.4|8019|8016.6|60
1752603900000|2025-07-15 18:25:00|8019.3|8017.8|8020.3|8018.8|8020.8|8019.1|8019.2|8017.5|71
1752604200000|2025-07-15 18:30:00|8020.5|8019|8022.2|8019.8|8022.3|8020.4|8020.5|8018.5|78
1752604500000|2025-07-15 18:35:00|8022.1|8019.7|8021.5|8019.1|8022.2|8020.5|8020.9|8018.8|124
1752604800000|2025-07-15 18:40:00|8021.4|8019|8020.3|8018.8|8022.1|8020.1|8020.3|8018.1|171
1752605100000|2025-07-15 18:45:00|8020.9|8018.5|8020.5|8019|8021.4|8019.4|8019.6|8017.7|173
1752605400000|2025-07-15 18:50:00|8020.4|8018.9|8020.7|8019.2|8021.5|8020|8019.8|8018.1|86
1752605700000|2025-07-15 18:55:00|8020.8|8019.3|8019.3|8016.9|8021.1|8019.3|8017|8014.6|142
1752606000000|2025-07-15 19:00:00|8019.1|8016.7|8019.4|8017.9|8019.8|8018|8017.5|8015.1|111
1752606300000|2025-07-15 19:05:00|8019.7|8018.2|8020.6|8019.1|8020.9|8019.4|8019.2|8017.7|64
1752606600000|2025-07-15 19:10:00|8020.5|8019|8019.3|8017.8|8021|8019.2|8019.1|8017|77
1752606900000|2025-07-15 19:15:00|8019.2|8017.7|8018.2|8016.7|8019.6|8018.1|8018.1|8016.4|34
1752607200000|2025-07-15 19:20:00|8018.3|8016.8|8019.2|8017.7|8019.8|8017.9|8018.3|8016.7|49
1752607500000|2025-07-15 19:25:00|8019.4|8017|8020|8018.5|8020.4|8018.9|8018.9|8016.8|39
1752607800000|2025-07-15 19:30:00|8020.1|8018.6|8019.3|8017.8|8020.2|8018.7|8019.2|8017.2|52
1752608100000|2025-07-15 19:35:00|8019.8|8017.4|8018.9|8017.4|8019.8|8018.2|8018.3|8016.2|108
1752608400000|2025-07-15 19:40:00|8019.1|8017.6|8020|8017.6|8020.2|8017.8|8018.3|8016.8|65
1752608700000|2025-07-15 19:45:00|8019.6|8017.2|8021|8018.6|8021.1|8018.7|8019.1|8016.7|89
1752609000000|2025-07-15 19:50:00|8020.7|8018.3|8019.7|8017.3|8020.7|8018.3|8018.2|8016.2|99
1752609300000|2025-07-15 19:55:00|8019.8|8017.4|8021.5|8019.1|8022.6|8020.7|8019.4|8017|170
1752609600000|2025-07-15 20:00:00|8021.6|8019.2|8020.2|8017.8|8021.9|8019.5|8020|8017.6|87
1752609900000|2025-07-15 20:05:00|8020.4|8018|8019.8|8017.4|8020.5|8018.1|8018.2|8015.8|64
1752610200000|2025-07-15 20:10:00|8019.6|8017.2|8020.4|8018|8020.5|8018.1|8019.5|8017.1|60
1752610500000|2025-07-15 20:15:00|8020.5|8018.1|8019.9|8017.5|8020.5|8018.1|8019.6|8017.2|73
1752610800000|2025-07-15 20:20:00|8019.8|8017.4|8021.8|8019.4|8021.9|8019.5|8019.3|8016.9|30
1752611100000|2025-07-15 20:25:00|8021.9|8019.5|8021.2|8018.8|8022.1|8019.7|8020.9|8018.5|34
1752611400000|2025-07-15 20:30:00|8021.3|8018.9|8020.7|8018.3|8021.4|8019|8020.5|8018.1|70
1752611700000|2025-07-15 20:35:00|8020.6|8018.2|8019.9|8017.5|8021.3|8018.9|8019.9|8017.5|84
1752612000000|2025-07-15 20:40:00|8019.8|8017.4|8020.9|8018.5|8021|8018.6|8019.8|8017.4|30
1752612300000|2025-07-15 20:45:00|8021|8018.6|8020.8|8018.4|8021.2|8018.8|8020.5|8018.1|57
1752612600000|2025-07-15 20:50:00|8020.6|8018.2|8020.3|8017.9|8020.8|8018.4|8019.5|8017.1|124
1752612900000|2025-07-15 20:55:00|8021.5|8017.6|8019.9|8013.4|8021.7|8017.7|8019.1|8012.8|320
1752613200000|2025-07-15 21:00:00|8020.3|8013.8|8014.6|8008.1|8020.3|8013.8|8014.6|8008.1|6
1752613500000|2025-07-15 21:05:00|8014.7|8008.2|8023|8016.5|8023|8016.5|8014.7|8008.2|13
1752613800000|2025-07-15 21:10:00|8022.3|8015.8|8016.8|8010.3|8022.3|8015.8|8015.6|8009.1|13
1752614100000|2025-07-15 21:15:00|8016.5|8010|8014.8|8008.3|8020.8|8014.3|8014.7|8008.2|62
1752614400000|2025-07-15 21:20:00|8016.3|8009.8|8017.4|8010.9|8020.5|8014|8013.8|8007.3|25
1752614700000|2025-07-15 21:25:00|8017|8010.5|8017.4|8010.9|8020.7|8014.2|8017|8010.5|11
1752615000000|2025-07-15 21:30:00|8017.3|8010.8|8017.5|8011|8017.6|8011.1|8016.8|8010.3|8
1752615300000|2025-07-15 21:35:00|8017.7|8011.2|8017.3|8010.8|8017.8|8011.3|8017.3|8010.8|3
1752615600000|2025-07-15 21:40:00|8016.9|8010.4|8018.2|8011.7|8018.2|8011.7|8016.3|8009.8|10
1752615900000|2025-07-15 21:45:00|8018|8011.5|8018|8011.5|8018|8011.5|8017.5|8011|6
1752616200000|2025-07-15 21:50:00|8017.9|8011.4|8017.7|8011.2|8017.9|8011.4|8017.3|8010.8|11
1752616500000|2025-07-15 21:55:00|8018.3|8011.8|8017.4|8010.9|8018.4|8011.9|8014.8|8008.3|18
1752616800000|2025-07-15 22:00:00|8018.4|8011.9|8017.8|8013.1|8020.3|8013.8|8015|8008.5|97
1752617100000|2025-07-15 22:05:00|8017|8013.8|8016.4|8014|8018|8014.2|8015|8011|126
1752617400000|2025-07-15 22:10:00|8016.3|8013.9|8015.3|8012.9|8016.4|8014|8015.2|8012.8|37
1752617700000|2025-07-15 22:15:00|8015.4|8013|8015.6|8013.2|8016.3|8013.9|8015.4|8013|19
1752618000000|2025-07-15 22:20:00|8015.7|8013.3|8015.7|8013.3|8015.9|8013.5|8015|8012.6|12
1752618300000|2025-07-15 22:25:00|8015.9|8013.5|8016.2|8013.8|8016.4|8014|8015.6|8013.2|13
1752618600000|2025-07-15 22:30:00|8016.1|8013.7|8015.8|8013.4|8016.1|8013.7|8014.9|8012.5|12
1752618900000|2025-07-15 22:35:00|8015.6|8013.2|8016.5|8014.1|8016.5|8014.1|8015.4|8013|12
1752619200000|2025-07-15 22:40:00|8016.1|8013.7|8017.2|8014.8|8017.5|8015.1|8016.1|8013.7|30
1752619500000|2025-07-15 22:45:00|8016.9|8014.5|8017.5|8015.1|8017.6|8015.2|8016.2|8013.8|21
1752619800000|2025-07-15 22:50:00|8017.4|8015|8017.2|8014.8|8017.9|8015.5|8017|8014.6|28
1752620100000|2025-07-15 22:55:00|8017|8014.6|8017.3|8014.9|8017.3|8014.9|8016.9|8014.5|26
1752620400000|2025-07-15 23:00:00|8017.6|8015.2|8019.9|8017.5|8020.3|8017.9|8017.6|8015.2|35
1752620700000|2025-07-15 23:05:00|8020.1|8017.7|8017.6|8015.2|8020.1|8017.7|8017.6|8015.2|20
1752621000000|2025-07-15 23:10:00|8017.5|8015.1|8018.3|8015.9|8018.4|8016|8017.4|8015|15
1752621300000|2025-07-15 23:15:00|8018.2|8015.8|8019|8016.6|8019|8016.6|8018|8015.6|20
1752621600000|2025-07-15 23:20:00|8018.9|8016.5|8016.9|8014.5|8018.9|8016.5|8016.9|8014.5|51
1752621900000|2025-07-15 23:25:00|8017|8014.6|8017.7|8015.3|8017.7|8015.3|8016.8|8014.4|16
1752622200000|2025-07-15 23:30:00|8018.5|8016.1|8018.7|8016.3|8018.9|8016.5|8018.4|8016|21
1752622500000|2025-07-15 23:35:00|8018.6|8016.2|8017.2|8014.8|8018.7|8016.3|8016.8|8014.4|34
1752622800000|2025-07-15 23:40:00|8017.1|8014.7|8015.6|8013.2|8017.1|8014.7|8015.3|8012.9|36
1752623100000|2025-07-15 23:45:00|8015.5|8013.1|8015.9|8013.5|8016.5|8014.1|8015.4|8013|32
1752623400000|2025-07-15 23:50:00|8016|8013.6|8015.5|8013.1|8016.1|8013.7|8015.5|8013.1|31
1752623700000|2025-07-15 23:55:00|8015.4|8013|8015.7|8013.3|8015.9|8013.5|8015.1|8012.7|53
1752624000000|2025-07-16 00:00:00|8015.6|8013.2|8016.8|8014.4|8017|8014.6|8015.4|8013|107
1752624300000|2025-07-16 00:05:00|8016.7|8014.3|8017.4|8015|8017.4|8015|8016|8013.6|48
1752624600000|2025-07-16 00:10:00|8017.3|8014.9|8019.3|8016.9|8019.7|8017.3|8017.1|8014.7|52
1752624900000|2025-07-16 00:15:00|8019.4|8017|8018.1|8016.6|8019.7|8017.3|8018.1|8016.4|52
1752625200000|2025-07-16 00:20:00|8018.2|8016.7|8018.5|8016.1|8019.6|8017.3|8018|8016.1|56
1752625500000|2025-07-16 00:25:00|8018.6|8016.2|8017.5|8015.1|8018.6|8016.2|8017|8014.6|54
1752625800000|2025-07-16 00:30:00|8017.8|8015.4|8019.3|8016.9|8019.5|8017.6|8017.7|8015.3|58
1752626100000|2025-07-16 00:35:00|8019.4|8017|8016.8|8014.4|8019.5|8017.1|8016.6|8014.2|72
1752626400000|2025-07-16 00:40:00|8016.7|8014.3|8016.1|8014.6|8016.8|8014.8|8015.7|8013.5|88
1752626700000|2025-07-16 00:45:00|8016|8014.5|8016.8|8014.4|8017.1|8014.9|8014.8|8012.5|96
1752627000000|2025-07-16 00:50:00|8016.6|8014.2|8017.2|8015.7|8018.1|8016.1|8015.4|8013.7|128
1752627300000|2025-07-16 00:55:00|8017.1|8015.6|8017.4|8015.9|8018.4|8016.2|8016.5|8014.8|136
1752627600000|2025-07-16 01:00:00|8017.9|8015.5|8016.7|8015.2|8019|8016.6|8016.6|8014.8|113
1752627900000|2025-07-16 01:05:00|8016.8|8015.3|8016.5|8014.1|8017.2|8015.3|8015.8|8013.8|60
1752628200000|2025-07-16 01:10:00|8016.6|8014.2|8015.9|8013.5|8017.2|8015.3|8015.5|8013.4|77
1752628500000|2025-07-16 01:15:00|8016|8013.6|8015.1|8013.6|8016.2|8014.1|8014.8|8012.8|74
1752628800000|2025-07-16 01:20:00|8015.2|8013.7|8015.6|8013.2|8015.6|8014.1|8014.1|8012|75
1752629100000|2025-07-16 01:25:00|8015.5|8013.1|8016.1|8013.7|8016.4|8014.4|8014.6|8012.7|55
1752629400000|2025-07-16 01:30:00|8016|8013.6|8015|8013.5|8016.1|8013.7|8014.1|8012.6|62
1752629700000|2025-07-16 01:35:00|8014.9|8013.4|8014.1|8012.6|8014.9|8013.4|8013.7|8011.9|41
1752630000000|2025-07-16 01:40:00|8014.2|8012.7|8015.8|8014.3|8016.1|8014.3|8013.7|8011.6|66
1752630300000|2025-07-16 01:45:00|8015.7|8014.2|8015.9|8014.4|8017.1|8015.2|8015.6|8013.9|58
1752630600000|2025-07-16 01:50:00|8015.8|8014.3|8016.8|8014.4|8016.9|8014.7|8014.7|8012.9|59
1752630900000|2025-07-16 01:55:00|8016.5|8015|8015.6|8013.2|8016.9|8015|8015.3|8013|67
1752631200000|2025-07-16 02:00:00|8016|8013.6|8016|8013.6|8016.6|8014.2|8015.2|8012.8|75
1752631500000|2025-07-16 02:05:00|8015.9|8013.5|8017.5|8015.1|8017.5|8015.1|8015.5|8013.1|60
1752631800000|2025-07-16 02:10:00|8017.4|8015|8016.7|8014.3|8017.5|8015.1|8016.7|8014.3|39
1752632100000|2025-07-16 02:15:00|8016.8|8014.4|8017.8|8015.4|8018.1|8015.7|8016.8|8014.4|40
1752632400000|2025-07-16 02:20:00|8017.9|8015.5|8018.2|8015.8|8018.4|8016|8017.1|8014.7|31
1752632700000|2025-07-16 02:25:00|8018.3|8015.9|8019|8016.6|8019.3|8017.3|8018.1|8015.9|46
1752633000000|2025-07-16 02:30:00|8019.1|8016.7|8018.5|8016.1|8019.3|8016.9|8018.1|8015.7|43
1752633300000|2025-07-16 02:35:00|8018.4|8016|8018|8015.6|8018.5|8016.1|8017.7|8015.3|29
1752633600000|2025-07-16 02:40:00|8018.1|8015.7|8017.8|8015.4|8018.9|8016.5|8017.6|8015.2|46
1752633900000|2025-07-16 02:45:00|8017.7|8015.3|8018.9|8016.5|8019|8017.1|8017.5|8015.1|18
1752634200000|2025-07-16 02:50:00|8018.8|8016.4|8019.1|8016.7|8019.3|8016.9|8018.7|8016.3|29
1752634500000|2025-07-16 02:55:00|8019|8016.6|8018.5|8016.1|8019.4|8017|8018.5|8016.1|28
1752634800000|2025-07-16 03:00:00|8018.3|8015.9|8017.7|8015.3|8018.4|8016|8016.9|8014.5|61
1752635100000|2025-07-16 03:05:00|8017.8|8015.4|8017.5|8015.1|8017.9|8015.8|8017.2|8014.9|30
1752635400000|2025-07-16 03:10:00|8017.6|8015.2|8017.5|8015.1|8017.9|8015.5|8017.3|8014.9|24
1752635700000|2025-07-16 03:15:00|8017.4|8015|8016.4|8014|8017.6|8015.2|8016.4|8014|33
1752636000000|2025-07-16 03:20:00|8016.5|8014.1|8016.3|8013.9|8016.7|8014.8|8015.4|8013|36
1752636300000|2025-07-16 03:25:00|8016.2|8013.8|8016|8013.6|8016.4|8014.6|8015.9|8013.5|28
1752636600000|2025-07-16 03:30:00|8016.2|8014.5|8017.1|8015.6|8017.1|8015.6|8016|8013.6|53
1752636900000|2025-07-16 03:35:00|8017.2|8015.7|8018.1|8016.6|8018.6|8017.1|8017.1|8014.8|50
1752637200000|2025-07-16 03:40:00|8018|8016.5|8020.1|8017.7|8020.1|8018.5|8018|8016|44
1752637500000|2025-07-16 03:45:00|8020.4|8018.9|8021.6|8020.1|8022|8020.1|8019.6|8017.7|75
1752637800000|2025-07-16 03:50:00|8021.7|8020.2|8020.8|8019.3|8021.8|8020.3|8020.6|8018.6|56
1752638100000|2025-07-16 03:55:00|8020.7|8019.2|8019.9|8017.5|8020.7|8019.2|8019.9|8017.5|41
1752638400000|2025-07-16 04:00:00|8019.8|8017.4|8019.8|8017.4|8020.2|8018.5|8019.5|8017.3|37
1752638700000|2025-07-16 04:05:00|8019.9|8017.5|8019.3|8016.9|8020.3|8018.4|8019.3|8016.9|34
1752639000000|2025-07-16 04:10:00|8019.4|8017|8020.3|8017.9|8021|8019.2|8019.2|8017|55
1752639300000|2025-07-16 04:15:00|8020.2|8018.7|8019.9|8017.5|8020.4|8018.7|8019.6|8017.2|47
1752639600000|2025-07-16 04:20:00|8020|8017.6|8019.2|8017.7|8020.6|8018.4|8019|8017.3|49
1752639900000|2025-07-16 04:25:00|8019.4|8017|8018.7|8016.3|8019.4|8017|8018.6|8016.2|36
1752640200000|2025-07-16 04:30:00|8018.6|8016.2|8016.6|8014.2|8018.6|8016.2|8016.6|8014.2|41
1752640500000|2025-07-16 04:35:00|8016.7|8014.3|8016.5|8014.1|8017.1|8015|8016.2|8014|59
1752640800000|2025-07-16 04:40:00|8016.4|8014|8017.2|8014.8|8017.4|8015|8016.4|8014|33
1752641100000|2025-07-16 04:45:00|8017.3|8014.9|8016.1|8013.7|8017.3|8014.9|8015.7|8013.3|46
1752641400000|2025-07-16 04:50:00|8016.3|8013.9|8014.6|8012.2|8017|8014.6|8014.6|8012.2|37
1752641700000|2025-07-16 04:55:00|8014.3|8011.9|8014.7|8013.2|8015.5|8013.3|8013.8|8011.4|65
1752642000000|2025-07-16 05:00:00|8014.8|8013.3|8015|8012.6|8015.8|8013.5|8014.1|8011.7|81
1752642300000|2025-07-16 05:05:00|8015.1|8012.7|8014.9|8012.5|8015.3|8012.9|8014|8011.6|52
1752642600000|2025-07-16 05:10:00|8015|8012.6|8015.5|8013.1|8016|8013.6|8015|8012.6|62
1752642900000|2025-07-16 05:15:00|8015.4|8013|8013.5|8011.1|8015.4|8013|8013.2|8010.8|42
1752643200000|2025-07-16 05:20:00|8013.4|8011|8014.3|8011.9|8014.4|8012|8012.4|8010|36
1752643500000|2025-07-16 05:25:00|8014.4|8012|8014.1|8011.7|8014.7|8012.3|8013.6|8011.2|49
1752643800000|2025-07-16 05:30:00|8014.2|8011.8|8013.3|8011.8|8015.1|8012.7|8013.3|8011.4|73
1752644100000|2025-07-16 05:35:00|8013.4|8011|8014.6|8012.2|8014.6|8012.2|8013.1|8010.7|58
1752644400000|2025-07-16 05:40:00|8014.4|8012|8012.8|8010.4|8014.4|8012|8012.6|8010.2|59
1752644700000|2025-07-16 05:45:00|8012.9|8010.5|8012.4|8010|8014.2|8012.5|8012|8009.6|51
1752645000000|2025-07-16 05:50:00|8012.3|8009.9|8012.1|8009.7|8013.1|8011|8012|8009.6|79
1752645300000|2025-07-16 05:55:00|8012.2|8009.8|8011.4|8009|8013.3|8011.3|8011.1|8008.7|74
1752645600000|2025-07-16 06:00:00|8012.4|8010|8012.6|8011.1|8015|8013.4|8012.4|8010|185
1752645900000|2025-07-16 06:05:00|8012.7|8011.2|8011.5|8009.1|8013.1|8011.6|8010.3|8008.4|144
1752646200000|2025-07-16 06:10:00|8011.4|8009|8010.2|8008.7|8011.6|8009.6|8008.9|8006.5|111
1752646500000|2025-07-16 06:15:00|8010.1|8008.6|8009.4|8007.9|8011.3|8009.8|8009.1|8007.1|114
1752646800000|2025-07-16 06:20:00|8009.3|8007.8|8009.1|8007.6|8009.5|8007.9|8008|8005.8|81
1752647100000|2025-07-16 06:25:00|8009.5|8008|8009|8007.5|8010.6|8009.1|8008.1|8005.9|104
1752647400000|2025-07-16 06:30:00|8009.1|8007.6|8008.4|8006.9|8009.4|8007.8|8007.2|8004.8|119
1752647700000|2025-07-16 06:35:00|8008.7|8007.2|8009|8007.5|8009.8|8008.3|8008.7|8006.8|88
1752648000000|2025-07-16 06:40:00|8009.1|8007.6|8007.5|8005.1|8010.2|8008.4|8006.9|8005.1|118
1752648300000|2025-07-16 06:45:00|8007.2|8005.7|8010.7|8009.2|8011.3|8009.2|8007|8005.1|106
1752648600000|2025-07-16 06:50:00|8010.8|8009.3|8009.7|8008.2|8011|8009.5|8009.4|8007.9|59
1752648900000|2025-07-16 06:55:00|8009.8|8008.3|8007.7|8006.2|8009.8|8008.3|8006.8|8005.3|115
1752649200000|2025-07-16 07:00:00|8007.6|8006.1|8006.5|8005|8007.7|8006.2|8006.3|8004.8|135
1752649500000|2025-07-16 07:05:00|8006.6|8005.1|8004.6|8003.1|8007.4|8005.9|8004.1|8002.6|116
1752649800000|2025-07-16 07:10:00|8004.7|8003.2|8007.2|8005.7|8008.3|8006.8|8004.3|8002.8|98
1752650100000|2025-07-16 07:15:00|8007.1|8005.6|8006.1|8004.6|8007.2|8005.7|8005.6|8003.7|77
1752650400000|2025-07-16 07:20:00|8006.2|8004.7|8008.1|8006.6|8008.2|8006.7|8006.2|8004.7|91
1752650700000|2025-07-16 07:25:00|8008.2|8006.7|8010|8008.5|8011.5|8009.6|8008|8006.5|120
1752651000000|2025-07-16 07:30:00|8010.1|8008.6|8013|8011.5|8013|8011.5|8009.7|8008.2|109
1752651300000|2025-07-16 07:35:00|8013.1|8011.6|8013.4|8011.9|8013.9|8012.4|8012.4|8010.9|102
1752651600000|2025-07-16 07:40:00|8013.3|8011.8|8013.4|8011.9|8014.6|8012.9|8013.2|8011.7|98
1752651900000|2025-07-16 07:45:00|8013.5|8012|8015.1|8012.7|8015.8|8013.8|8012.8|8011.3|117
1752652200000|2025-07-16 07:50:00|8015.2|8012.8|8014.7|8012.3|8015.8|8013.4|8013.1|8011.6|112
1752652500000|2025-07-16 07:55:00|8014.8|8012.4|8014.7|8013.2|8017.4|8015.4|8014.2|8012.3|128
1752652800000|2025-07-16 08:00:00|8014.6|8013.1|8013.6|8012.1|8015.2|8013.6|8012|8010.4|115
1752653100000|2025-07-16 08:05:00|8013.4|8011.9|8017.1|8014.7|8017.1|8015.2|8012.8|8011.3|72
1752653400000|2025-07-16 08:10:00|8017|8014.6|8013.8|8012.3|8017.3|8014.9|8012|8010.5|142
1752653700000|2025-07-16 08:15:00|8013.9|8012.4|8015.4|8013.9|8015.7|8014.2|8013.5|8012|85
1752654000000|2025-07-16 08:20:00|8015.5|8014|8014.9|8013.4|8016.1|8014.6|8014.2|8012.7|87
1752654300000|2025-07-16 08:25:00|8015|8013.5|8014.2|8012.7|8015|8013.5|8013.5|8012|79
1752654600000|2025-07-16 08:30:00|8014.3|8012.8|8014.5|8013|8015.3|8013.8|8014|8012.4|76
1752654900000|2025-07-16 08:35:00|8014.6|8013.1|8015.8|8014.3|8016.3|8014.8|8014.6|8013.1|78
1752655200000|2025-07-16 08:40:00|8015.9|8014.4|8012.5|8011|8015.9|8014.4|8012.4|8010.3|115
1752655500000|2025-07-16 08:45:00|8012.6|8010.2|8013|8010.6|8013.6|8012.1|8012|8009.6|93
1752655800000|2025-07-16 08:50:00|8012.9|8011.4|8013.8|8012.3|8014.5|8013|8012.6|8011.1|54
1752656100000|2025-07-16 08:55:00|8013.5|8012|8012.5|8011|8013.8|8012.3|8012.4|8010.9|113
1752656400000|2025-07-16 09:00:00|8012.6|8011.1|8013.2|8011.7|8014.1|8011.9|8012.4|8010.4|115
1752656700000|2025-07-16 09:05:00|8013.9|8012.4|8014.3|8012.8|8014.6|8013.1|8013.3|8011.2|65
1752657000000|2025-07-16 09:10:00|8014.2|8012.7|8014.1|8012.6|8014.9|8013.3|8013.5|8012|73
1752657300000|2025-07-16 09:15:00|8014.2|8012.7|8016.4|8014.9|8016.6|8015.1|8014.2|8011.9|80
1752657600000|2025-07-16 09:20:00|8016.3|8014.8|8015.9|8014.4|8016.7|8015.2|8015.4|8013.9|89
1752657900000|2025-07-16 09:25:00|8016|8014.5|8015.7|8014.2|8017|8015.1|8015|8013.5|62
1752658200000|2025-07-16 09:30:00|8015.6|8014.1|8016.1|8014.6|8017.4|8015.9|8015.3|8013.8|71
1752658500000|2025-07-16 09:35:00|8016|8014.5|8014.6|8013.1|8016.2|8014.7|8014.4|8012.9|75
1752658800000|2025-07-16 09:40:00|8014.5|8013|8015.3|8013.8|8016|8014.1|8014|8012.5|50
1752659100000|2025-07-16 09:45:00|8015.1|8013.6|8015.6|8014.1|8016.2|8014.1|8014.1|8012.3|77
1752659400000|2025-07-16 09:50:00|8015.5|8014|8018.5|8016.1|8019.4|8017|8014.9|8013.3|85
1752659700000|2025-07-16 09:55:00|8018.4|8016|8019.2|8016.8|8020.1|8018.2|8017.2|8015|107
1752660000000|2025-07-16 10:00:00|8019|8016.6|8018.1|8015.7|8019.5|8017.4|8017.5|8015.7|93
1752660300000|2025-07-16 10:05:00|8017.6|8016.1|8019.2|8016.8|8019.2|8016.9|8017.3|8015.8|70
1752660600000|2025-07-16 10:10:00|8019.3|8016.9|8018.4|8016.9|8020.1|8017.7|8017.7|8016.2|53
1752660900000|2025-07-16 10:15:00|8018.5|8017|8020.7|8018.3|8021.4|8019.3|8018.1|8016.6|112
1752661200000|2025-07-16 10:20:00|8020.8|8018.4|8019.8|8018.3|8020.9|8018.8|8019.5|8017.6|64
1752661500000|2025-07-16 10:25:00|8019.9|8018.4|8019.2|8017.7|8020|8018.5|8018.9|8017.4|34
1752661800000|2025-07-16 10:30:00|8018.8|8017.3|8017.4|8015.9|8018.8|8017.3|8017|8015.5|50
1752662100000|2025-07-16 10:35:00|8017.5|8016|8018.3|8016.8|8018.7|8017.2|8017.1|8015.6|58
1752662400000|2025-07-16 10:40:00|8018.2|8016.7|8018|8016.5|8018.3|8016.8|8017.3|8015.8|46
1752662700000|2025-07-16 10:45:00|8017.9|8016.4|8017.2|8015.7|8018.3|8016.8|8017.2|8015.7|52
1752663000000|2025-07-16 10:50:00|8017.1|8015.6|8016|8014.5|8017.3|8015.8|8015.1|8013.1|78
1752663300000|2025-07-16 10:55:00|8015.9|8014.4|8015.8|8014.3|8016.3|8014.6|8015.4|8013.6|44
1752663600000|2025-07-16 11:00:00|8015.7|8014.2|8013.2|8010.8|8016.1|8014.5|8012.8|8010.8|94
1752663900000|2025-07-16 11:05:00|8013.3|8010.9|8015.2|8012.8|8015.2|8013.6|8013.3|8010.9|72
1752664200000|2025-07-16 11:10:00|8015.3|8012.9|8017.3|8015.8|8017.5|8016|8014.5|8012.4|74
1752664500000|2025-07-16 11:15:00|8017.2|8015.7|8018.4|8016.9|8018.6|8016.9|8015.9|8013.8|104
1752664800000|2025-07-16 11:20:00|8018.5|8017|8018.7|8017.2|8019.2|8017.7|8018.1|8015.9|87
1752665100000|2025-07-16 11:25:00|8019.2|8017.7|8023.9|8022.4|8024.2|8022.5|8019.1|8017.6|112
1752665400000|2025-07-16 11:30:00|8024.4|8022|8023.7|8022.2|8025.6|8023.2|8022.8|8021.3|111
1752665700000|2025-07-16 11:35:00|8024|8022.5|8024.9|8023.4|8026.5|8024.1|8022.8|8021.3|101
1752666000000|2025-07-16 11:40:00|8025.6|8023.2|8027.1|8025.6|8027.4|8025.9|8024.4|8022.9|96
1752666300000|2025-07-16 11:45:00|8027.4|8025.9|8028.8|8027.3|8029.3|8027.8|8026.9|8025.3|139
1752666600000|2025-07-16 11:50:00|8028.7|8027.2|8035.2|8032.8|8036.7|8034.9|8028.7|8027.2|212
1752666900000|2025-07-16 11:55:00|8035.3|8032.9|8040.7|8039.2|8047.1|8045.6|8035.2|8032.8|296
1752667200000|2025-07-16 12:00:00|8040.5|8039|8033.1|8031.6|8041.9|8039.5|8031.9|8030.4|277
1752667500000|2025-07-16 12:05:00|8033|8031.5|8039.9|8037.5|8040.4|8038|8031.6|8029.9|192
1752667800000|2025-07-16 12:10:00|8039.8|8037.4|8039.9|8038.4|8041.4|8039.5|8037.7|8035.7|174
1752668100000|2025-07-16 12:15:00|8040|8038.5|8043|8041.5|8043.4|8041.8|8038.1|8036.6|183
1752668400000|2025-07-16 12:20:00|8043.1|8041.6|8039.5|8038|8044.8|8043.1|8039.3|8037.8|214
1752668700000|2025-07-16 12:25:00|8039.4|8037.9|8041.3|8037.8|8041.4|8039.1|8038.8|8036.6|197
1752669000000|2025-07-16 12:30:00|8041.2|8034.5|8028.4|8026.9|8041.2|8034.5|8027.3|8025.4|682
1752669300000|2025-07-16 12:35:00|8028.2|8026.7|8029.6|8028.1|8030.2|8028.7|8026.8|8024.8|416
1752669600000|2025-07-16 12:40:00|8029.7|8028.2|8031.6|8029.2|8033.9|8031.8|8028.5|8026.7|388
1752669900000|2025-07-16 12:45:00|8031.5|8029.1|8032.8|8031.3|8035.2|8033.3|8030|8027.9|313
1752670200000|2025-07-16 12:50:00|8032.9|8031.4|8036.1|8034.6|8039.1|8037|8031.7|8030.2|296
1752670500000|2025-07-16 12:55:00|8036.2|8034.7|8039.6|8038.1|8043|8040.8|8036.2|8034.7|297
1752670800000|2025-07-16 13:00:00|8039.7|8038.2|8036.5|8034.1|8040.2|8038.7|8036.1|8034.1|263
1752671100000|2025-07-16 13:05:00|8036.6|8034.2|8038.4|8036.9|8039.9|8038.4|8035.5|8034|213
1752671400000|2025-07-16 13:10:00|8038.3|8036.8|8042.7|8040.3|8043.1|8040.9|8038.3|8036.8|182
1752671700000|2025-07-16 13:15:00|8042.5|8040.1|8044.1|8041.7|8044.3|8042.8|8040.8|8039.3|252
1752672000000|2025-07-16 13:20:00|8044.2|8041.8|8046.8|8045.3|8048.6|8047.1|8042.8|8041.1|335
1752672300000|2025-07-16 13:25:00|8046.9|8045.4|8048.5|8047|8049.2|8047.7|8046.2|8043.8|177
1752672600000|2025-07-16 13:30:00|8048.6|8047.1|8049.6|8048.1|8050|8048.5|8046.3|8044.8|224
1752672900000|2025-07-16 13:35:00|8049.2|8047.7|8054|8052.5|8054.5|8053|8048.9|8047.4|276
1752673200000|2025-07-16 13:40:00|8054.1|8052.6|8049.7|8048.2|8054.9|8053.2|8047.6|8046.1|228
1752673500000|2025-07-16 13:45:00|8050.4|8048|8061.6|8059.2|8063.2|8060.8|8050.4|8048|352
1752673800000|2025-07-16 13:50:00|8061.7|8059.3|8055.9|8054.4|8062.4|8060.5|8055.2|8053.7|316
1752674100000|2025-07-16 13:55:00|8055.8|8054.3|8051.5|8049.1|8060|8058.5|8050.4|8048|320
1752674400000|2025-07-16 14:00:00|8051.4|8049|8050.7|8048.3|8052.4|8050.8|8048.2|8045.8|308
1752674700000|2025-07-16 14:05:00|8050.8|8048.4|8053.7|8051.3|8054.2|8051.9|8050.8|8048.4|267
1752675000000|2025-07-16 14:10:00|8053.8|8051.4|8055.4|8053|8056.4|8054.6|8053.8|8051.4|237
1752675300000|2025-07-16 14:15:00|8055.3|8052.9|8057.4|8055|8057.9|8056.1|8054.7|8052.3|229
1752675600000|2025-07-16 14:20:00|8057.5|8055.1|8055.7|8053.3|8057.7|8056.2|8054.8|8052.4|189
1752675900000|2025-07-16 14:25:00|8056|8053.6|8055.2|8052.8|8058.5|8056.1|8054.9|8052.5|202
1752676200000|2025-07-16 14:30:00|8055.1|8052.7|8053.8|8052.3|8056.7|8055.2|8052.5|8050.1|234
1752676500000|2025-07-16 14:35:00|8053.9|8052.4|8055.4|8053.9|8056.2|8054.7|8051.7|8050.2|195
1752676800000|2025-07-16 14:40:00|8055.3|8053.8|8053.4|8051.9|8057.1|8055.6|8052.4|8050.9|177
1752677100000|2025-07-16 14:45:00|8053.3|8051.8|8057|8055.5|8057.2|8055.7|8050.9|8049.4|181
1752677400000|2025-07-16 14:50:00|8057.1|8055.6|8043.2|8040.8|8058.9|8057.4|8040.1|8037.7|513
1752677700000|2025-07-16 14:55:00|8044|8041.6|8044.9|8042.5|8052.5|8050.1|8038.6|8036.2|934
1752678000000|2025-07-16 15:00:00|8045.2|8042.8|8033.9|8031.5|8045.5|8043.8|8030.3|8028.7|636
1752678300000|2025-07-16 15:05:00|8033.8|8031.4|8034|8031.6|8035.9|8034.4|8029.3|8027.7|476
1752678600000|2025-07-16 15:10:00|8033.9|8031.5|8028.4|8026|8033.9|8031.5|8027|8024.6|478
1752678900000|2025-07-16 15:15:00|8028.3|8025.9|7989.9|7987.5|8029.2|8026.8|7971|7967.3|1578
1752679200000|2025-07-16 15:20:00|7989.8|7987.4|7981.2|7978.8|7989.9|7987.5|7974.5|7972.1|1099
1752679500000|2025-07-16 15:25:00|7980.8|7978.4|7975|7972.6|7980.8|7978.4|7968.2|7965.8|977
1752679800000|2025-07-16 15:30:00|7975.2|7972.8|7964.4|7962|7978.8|7976.4|7950.2|7947.1|1462
1752680100000|2025-07-16 15:35:00|7963.9|7961.5|7965.2|7962.8|7973.5|7971.1|7960.2|7957.8|947
1752680400000|2025-07-16 15:40:00|7964.7|7962.3|7976.7|7974.3|7977.5|7975.1|7957|7954.6|830
1752680700000|2025-07-16 15:45:00|7976.6|7974.2|7981.3|7978.9|7986.8|7984.4|7974|7971.6|950
1752681000000|2025-07-16 15:50:00|7981.2|7978.8|7991.3|7988.9|7992.3|7989.9|7979.9|7977.5|775
1752681300000|2025-07-16 15:55:00|7990.8|7988.4|8015.7|8013.3|8028.9|8025.1|7988.5|7986.1|1729
1752681600000|2025-07-16 16:00:00|8015.8|8013.4|8015.8|8013.4|8022.2|8019.8|8012.1|8009.7|919
1752681900000|2025-07-16 16:05:00|8015.9|8013.5|8007.3|8004.9|8016.2|8013.8|8005.7|8003.3|678
1752682200000|2025-07-16 16:10:00|8007|8004.6|8003.1|8000.7|8007.3|8004.9|7997.4|7995|736
1752682500000|2025-07-16 16:15:00|8003.4|8001|8007.7|8005.3|8008.9|8007|8003.1|8000.7|446
1752682800000|2025-07-16 16:20:00|8007.6|8005.2|8008.2|8005.8|8013.8|8011.4|8005.9|8003.5|472
1752683100000|2025-07-16 16:25:00|8008.1|8005.7|8008.3|8005.9|8010.3|8007.9|8004.2|8001.8|451
1752683400000|2025-07-16 16:30:00|8008.4|8006|8010|8007.6|8010.7|8008.3|8004.9|8002.5|374
1752683700000|2025-07-16 16:35:00|8010.1|8007.7|8010.9|8008.5|8014.2|8011.8|8009.4|8007|314
1752684000000|2025-07-16 16:40:00|8010.8|8008.4|8008.8|8006.4|8013|8010.6|8007.7|8005.3|259
1752684300000|2025-07-16 16:45:00|8008.9|8006.5|8000.1|7997.7|8009.7|8007.3|7999.2|7996.8|365
1752684600000|2025-07-16 16:50:00|8000|7997.6|8004.4|8002|8006.9|8004.5|7999.1|7996.7|295
1752684900000|2025-07-16 16:55:00|8004.2|8001.8|8005.3|8003.8|8007.1|8004.7|8002.7|8000.3|241
1752685200000|2025-07-16 17:00:00|8005.2|8003.7|8002.8|8000.4|8005.2|8003.7|8002.4|8000.1|323
1752685500000|2025-07-16 17:05:00|8002.9|8000.5|7997.8|7995.4|8005|8003.1|7995.3|7992.9|321
1752685800000|2025-07-16 17:10:00|7997.7|7995.3|7998|7995.6|7998.1|7996.4|7995.2|7992.8|240
1752686100000|2025-07-16 17:15:00|7998.2|7995.8|7996.2|7994.7|8000.6|7998.5|7996.2|7994.1|225
1752686400000|2025-07-16 17:20:00|7996.3|7994.8|7995.2|7993.7|7999.3|7997.8|7993.5|7991.5|233
1752686700000|2025-07-16 17:25:00|7995.3|7993.8|7997.4|7995.9|7997.5|7995.9|7993.7|7991.5|274
1752687000000|2025-07-16 17:30:00|7997.2|7995.7|7997.9|7996.4|7998.9|7997.3|7995.4|7993|223
1752687300000|2025-07-16 17:35:00|7997.8|7996.3|7997.2|7995.7|7998.5|7996.7|7995.6|7993.2|147
1752687600000|2025-07-16 17:40:00|7997.3|7995.8|7997.6|7995.2|7998.8|7996.9|7996.7|7994.5|137
1752687900000|2025-07-16 17:45:00|7997.7|7995.3|7992.7|7990.3|7998.5|7996.9|7991.9|7989.9|216
1752688200000|2025-07-16 17:50:00|7992.8|7990.4|8003.2|8000.8|8003.4|8001.3|7992.8|7990.4|292
1752688500000|2025-07-16 17:55:00|8003.3|8000.9|8003.8|8001.4|8007|8005.5|8002.3|8000.7|209
1752688800000|2025-07-16 18:00:00|8003.7|8001.3|8007.6|8006.1|8008.6|8007.1|8001.8|7999.8|222
1752689100000|2025-07-16 18:05:00|8007.5|8006|8007.5|8006|8008.2|8006.7|8004.3|8002.8|184
1752689400000|2025-07-16 18:10:00|8007.6|8006.1|8007.8|8005.4|8008.6|8006.2|8005.4|8003.9|140
1752689700000|2025-07-16 18:15:00|8007.7|8005.3|8008.4|8006|8009.1|8006.7|8006|8003.6|152
1752690000000|2025-07-16 18:20:00|8008.3|8005.9|8007.2|8004.8|8008.7|8006.3|8006.9|8004.5|117
1752690300000|2025-07-16 18:25:00|8007.4|8005|8008.5|8006.1|8009.3|8006.9|8006.9|8004.5|109
1752690600000|2025-07-16 18:30:00|8008.6|8006.2|8010.7|8008.3|8010.8|8008.4|8007|8004.6|122
1752690900000|2025-07-16 18:35:00|8010.9|8008.5|8010.3|8007.9|8011.6|8009.2|8009|8006.6|109
1752691200000|2025-07-16 18:40:00|8010.8|8008.4|8013|8010.6|8013.8|8011.4|8010.8|8008.4|150
1752691500000|2025-07-16 18:45:00|8013.1|8010.7|8012.6|8011.1|8013.7|8011.4|8012.3|8010.3|67
1752691800000|2025-07-16 18:50:00|8012.4|8010.9|8016.1|8014.6|8016.1|8014.6|8011.3|8009.8|120
1752692100000|2025-07-16 18:55:00|8016.2|8014.7|8018.7|8017.2|8019.1|8017.6|8016.2|8014.7|175
1752692400000|2025-07-16 19:00:00|8018.6|8017.1|8021.3|8018.9|8021.3|8018.9|8016.7|8014.3|134
1752692700000|2025-07-16 19:05:00|8021.6|8019.2|8018.4|8016|8023|8020.6|8018.2|8015.8|109
1752693000000|2025-07-16 19:10:00|8018.5|8016.1|8019.9|8017.5|8021.1|8018.7|8018.4|8016|101
1752693300000|2025-07-16 19:15:00|8019.8|8017.4|8019.4|8017|8022.4|8020|8019|8016.6|107
1752693600000|2025-07-16 19:20:00|8018.7|8016.3|8019.2|8016.8|8021|8018.6|8018.7|8016.3|114
1752693900000|2025-07-16 19:25:00|8019.1|8016.7|8015.4|8013.9|8019.1|8016.7|8015.2|8013.3|114
1752694200000|2025-07-16 19:30:00|8015.3|8013.8|8014.2|8012.7|8017.1|8014.7|8013|8010.6|128
1752694500000|2025-07-16 19:35:00|8014.4|8012.9|8013.6|8011.2|8014.7|8012.9|8012.6|8010.3|100
1752694800000|2025-07-16 19:40:00|8013.7|8011.3|8013.1|8010.7|8014.3|8011.9|8012.3|8009.9|85
1752695100000|2025-07-16 19:45:00|8013|8010.6|8010.9|8008.5|8013.9|8011.5|8010.4|8008|120
1752695400000|2025-07-16 19:50:00|8010.8|8008.4|8010.4|8008|8011.2|8008.8|8008.3|8005.9|103
1752695700000|2025-07-16 19:55:00|8010.3|8007.9|8009.8|8007.4|8010.9|8008.5|8008.2|8005.8|119
1752696000000|2025-07-16 20:00:00|8009.9|8007.5|8009.2|8006.8|8011.6|8009.2|8008.7|8006.3|101
1752696300000|2025-07-16 20:05:00|8009.3|8006.9|8008.4|8006|8009.8|8007.4|8007.6|8005.2|75
1752696600000|2025-07-16 20:10:00|8008.5|8006.1|8006.6|8004.2|8009|8006.6|8006.6|8004.2|84
1752696900000|2025-07-16 20:15:00|8006.7|8004.3|8007.1|8004.7|8007.8|8005.4|8005.9|8003.5|60
1752697200000|2025-07-16 20:20:00|8007.2|8004.8|8008.7|8006.3|8009.2|8006.8|8007.2|8004.8|42
1752697500000|2025-07-16 20:25:00|8008.8|8006.4|8009.4|8007|8009.5|8007.1|8008.8|8006.4|46
1752697800000|2025-07-16 20:30:00|8009.5|8007.1|8012.4|8010|8012.4|8010|8009.5|8007.1|86
1752698100000|2025-07-16 20:35:00|8012.3|8009.9|8011.3|8008.9|8012.3|8009.9|8011|8008.6|51
1752698400000|2025-07-16 20:40:00|8011.4|8009|8009.5|8007.1|8011.5|8009.1|8009.5|8007.1|120
1752698700000|2025-07-16 20:45:00|8009.6|8007.2|8010.6|8008.2|8010.6|8008.2|8008.9|8006.5|141
1752699000000|2025-07-16 20:50:00|8010.5|8008.1|8009.3|8006.9|8011.9|8009.5|8009|8006.6|283
1752699300000|2025-07-16 20:55:00|8010.1|8006.2|8009.1|8002.6|8013.2|8007.4|8009.1|8002.6|274
1752701100000|2025-07-16 21:25:00|8015.7|8009.2|8015.2|8008.7|8015.7|8009.2|8015.1|8008.6|40
1752701400000|2025-07-16 21:30:00|8015.1|8008.6|8012.5|8006|8015.6|8009.1|8012.4|8005.9|57
1752701700000|2025-07-16 21:35:00|8012.4|8005.9|8012.3|8005.8|8013|8006.5|8012.2|8005.7|57
1752702000000|2025-07-16 21:40:00|8012.2|8005.7|8012.3|8005.8|8012.4|8005.9|8012.1|8005.6|48
1752702300000|2025-07-16 21:45:00|8012.4|8005.9|8012.6|8006.1|8012.7|8006.2|8012.2|8005.7|48
1752702600000|2025-07-16 21:50:00|8012.5|8006|8011.2|8004.7|8013|8006.5|8011.2|8004.7|37
1752702900000|2025-07-16 21:55:00|8011.4|8004.9|8013.3|8006.8|8013.3|8006.8|8011.1|8004.6|44
1752703200000|2025-07-16 22:00:00|8013.2|8006.7|8009.7|8005.2|8013.4|8006.9|8009.7|8004.2|100
1752703500000|2025-07-16 22:05:00|8009|8005.9|8009|8006.6|8009.4|8006.6|8008.8|8005.7|38
1752703800000|2025-07-16 22:10:00|8008.9|8006.5|8006.1|8003.7|8009|8006.6|8005.3|8002.9|47
1752704100000|2025-07-16 22:15:00|8006.2|8003.8|8008.3|8005.9|8008.3|8005.9|8006|8003.6|68
1752704400000|2025-07-16 22:20:00|8008.4|8006|8010|8007.6|8010.7|8008.3|8008.3|8005.9|62
1752704700000|2025-07-16 22:25:00|8010.1|8007.7|8009.1|8006.7|8010.2|8007.8|8008.5|8006.1|60
1752705000000|2025-07-16 22:30:00|8009|8006.6|8009.5|8007.1|8009.5|8007.1|8008.2|8005.8|34
1752705300000|2025-07-16 22:35:00|8009.4|8007|8009.9|8007.5|8010.9|8008.5|8009.2|8006.8|48
1752705600000|2025-07-16 22:40:00|8010|8007.6|8010.6|8008.2|8010.6|8008.2|8009.7|8007.3|27
1752705900000|2025-07-16 22:45:00|8010.7|8008.3|8010.4|8008|8011|8008.6|8009.7|8007.3|52
1752706200000|2025-07-16 22:50:00|8010.3|8007.9|8010.1|8007.7|8010.5|8008.1|8009.6|8007.2|24
1752706500000|2025-07-16 22:55:00|8010.2|8007.8|8010.4|8008|8010.6|8008.2|8010|8007.6|45
1752706800000|2025-07-16 23:00:00|8009.8|8007.4|8009.7|8007.3|8010|8007.6|8008.8|8006.4|54
1752707100000|2025-07-16 23:05:00|8009.6|8007.2|8008.8|8006.4|8010.1|8007.7|8008.8|8006.4|40
1752707400000|2025-07-16 23:10:00|8008.9|8006.5|8009.2|8006.8|8009.3|8006.9|8008.8|8006.4|33
1752707700000|2025-07-16 23:15:00|8009.3|8006.9|8007.3|8004.9|8009.4|8007|8007.1|8004.7|51
1752708000000|2025-07-16 23:20:00|8007.2|8004.8|8006.8|8004.4|8007.6|8005.2|8006.2|8003.8|57
1752708300000|2025-07-16 23:25:00|8006.9|8004.5|8008.1|8005.7|8008.3|8005.9|8006.6|8004.2|42
1752708600000|2025-07-16 23:30:00|8008.2|8005.8|8008.2|8005.8|8008.5|8006.1|8007.8|8005.4|25
1752708900000|2025-07-16 23:35:00|8008.3|8005.9|8008.3|8005.9|8008.8|8006.4|8007.8|8005.4|40
1752709200000|2025-07-16 23:40:00|8008.4|8006|8011.2|8008.8|8011.6|8009.2|8008.3|8005.9|56
1752709500000|2025-07-16 23:45:00|8011.1|8008.7|8010.5|8008.1|8011.5|8009.1|8010.5|8008.1|46
1752709800000|2025-07-16 23:50:00|8010.6|8008.2|8010.9|8008.5|8011.8|8009.4|8010.6|8008.2|46
1752710100000|2025-07-16 23:55:00|8010.8|8008.4|8009.8|8007.4|8011.4|8009|8009.8|8007.4|65
1752710400000|2025-07-17 00:00:00|8009.9|8007.5|8011.1|8008.7|8013.1|8010.7|8008.9|8006.5|160
1752710700000|2025-07-17 00:05:00|8011.3|8008.9|8012.1|8009.7|8012.5|8010.1|8010.7|8008.3|109
1752711000000|2025-07-17 00:10:00|8012|8009.6|8012|8009.6|8013.4|8011|8011|8008.6|119
1752711300000|2025-07-17 00:15:00|8011.9|8009.5|8013.4|8011|8013.5|8011.1|8011.8|8009.4|126
1752711600000|2025-07-17 00:20:00|8013.5|8011.1|8014.9|8012.5|8015|8012.6|8012.4|8010|113
1752711900000|2025-07-17 00:25:00|8015.1|8012.7|8015.9|8013.5|8016.1|8013.8|8013.8|8011.4|145
1752712200000|2025-07-17 00:30:00|8016.1|8013.7|8018.6|8016.2|8018.6|8016.2|8015.9|8013.5|132
1752712500000|2025-07-17 00:35:00|8018.5|8016.1|8021.1|8018.7|8021.9|8019.5|8018.5|8016.1|137
1752712800000|2025-07-17 00:40:00|8021.2|8018.8|8021.1|8018.7|8022.1|8019.7|8020.9|8018.5|112
1752713100000|2025-07-17 00:45:00|8021|8018.6|8022.7|8020.3|8024|8021.6|8020.9|8018.5|121
1752713400000|2025-07-17 00:50:00|8022.6|8020.2|8021.5|8019.1|8022.6|8020.2|8020.1|8017.7|168
1752713700000|2025-07-17 00:55:00|8022.3|8019.9|8021.9|8019.5|8023.9|8021.5|8021.1|8018.7|210
1752714000000|2025-07-17 01:00:00|8021.8|8019.4|8024.1|8021.7|8024.9|8022.5|8021.5|8019.1|183
1752714300000|2025-07-17 01:05:00|8024|8021.6|8024.4|8022|8025.2|8022.8|8023.5|8021.1|120
1752714600000|2025-07-17 01:10:00|8024.2|8021.8|8022.1|8019.7|8024.2|8021.8|8021.4|8019|116
1752714900000|2025-07-17 01:15:00|8022.2|8019.8|8023.1|8020.7|8023.2|8020.8|8020|8017.6|129
1752715200000|2025-07-17 01:20:00|8023.2|8020.8|8023.8|8021.4|8024.7|8022.3|8023|8020.6|92
1752715500000|2025-07-17 01:25:00|8023.9|8021.5|8025.1|8022.7|8025.1|8022.7|8023.1|8020.7|115
1752715800000|2025-07-17 01:30:00|8025.2|8022.8|8026|8023.6|8028.5|8026.1|8023.6|8021.2|240
1752716100000|2025-07-17 01:35:00|8025.9|8023.5|8023.2|8020.8|8025.9|8023.5|8023.1|8020.7|176
1752716400000|2025-07-17 01:40:00|8023.1|8020.7|8020.9|8018.5|8023.6|8021.2|8020.8|8018.4|194
1752716700000|2025-07-17 01:45:00|8021|8018.6|8019.6|8017.2|8021.2|8018.8|8017.8|8015.4|164
1752717000000|2025-07-17 01:50:00|8019.7|8017.3|8017.7|8015.3|8020.4|8018|8017.2|8014.8|215
1752717300000|2025-07-17 01:55:00|8017.6|8015.2|8015.6|8013.2|8018|8015.6|8014.6|8012.2|180
1752717600000|2025-07-17 02:00:00|8015.5|8013.1|8019.4|8017|8019.7|8017.3|8015.1|8013.1|158
1752717900000|2025-07-17 02:05:00|8019.6|8017.2|8021.2|8018.8|8021.4|8019.2|8018.4|8016|97
1752718200000|2025-07-17 02:10:00|8021.3|8018.9|8020.4|8018|8022.9|8020.5|8020.1|8017.7|106
1752718500000|2025-07-17 02:15:00|8020.5|8018.1|8021.1|8018.7|8022|8019.6|8020.3|8017.9|82
1752718800000|2025-07-17 02:20:00|8021|8018.6|8020.2|8017.8|8021.7|8019.3|8019.6|8017.2|93
1752719100000|2025-07-17 02:25:00|8020.3|8017.9|8020.3|8017.9|8021|8018.6|8019.8|8017.4|94
1752719400000|2025-07-17 02:30:00|8020.4|8018|8019.4|8017|8020.5|8018.1|8018.1|8015.7|102
1752719700000|2025-07-17 02:35:00|8019.5|8017.1|8021.7|8019.3|8022.2|8019.8|8019.5|8017.1|101
1752720000000|2025-07-17 02:40:00|8021.6|8019.2|8023.4|8021|8023.5|8021.1|8021.5|8019.1|129
1752720300000|2025-07-17 02:45:00|8023.3|8020.9|8023.8|8021.4|8025.3|8022.9|8023.3|8020.9|88
1752720600000|2025-07-17 02:50:00|8023.7|8021.3|8022.9|8020.5|8024.4|8022|8021.8|8019.4|75
1752720900000|2025-07-17 02:55:00|8023|8020.6|8023.7|8021.3|8024.5|8022.1|8023|8020.6|79
1752721200000|2025-07-17 03:00:00|8023.6|8021.2|8024|8021.6|8024.1|8021.7|8022.5|8020.1|78
1752721500000|2025-07-17 03:05:00|8023.3|8020.9|8024.6|8022.2|8024.6|8022.2|8022|8019.6|86
1752721800000|2025-07-17 03:10:00|8024.7|8022.3|8024.4|8022|8025.1|8022.7|8024.1|8021.7|62
1752722100000|2025-07-17 03:15:00|8024.5|8022.1|8025.7|8023.3|8025.8|8023.4|8023.7|8021.3|100
1752722400000|2025-07-17 03:20:00|8025.6|8023.2|8026.4|8024|8027.6|8025.2|8025.3|8022.9|129
1752722700000|2025-07-17 03:25:00|8026.3|8023.9|8024.1|8021.7|8026.7|8024.3|8024.1|8021.7|93
1752723000000|2025-07-17 03:30:00|8024|8021.6|8028|8025.6|8029.3|8026.9|8023.9|8021.5|124
1752723300000|2025-07-17 03:35:00|8027.8|8025.4|8027.9|8025.5|8028.1|8025.7|8026.7|8024.3|103
1752723600000|2025-07-17 03:40:00|8028|8025.6|8027.3|8024.9|8029.4|8027|8027.3|8024.9|67
1752723900000|2025-07-17 03:45:00|8027.2|8024.8|8028.6|8026.2|8029.3|8026.9|8027.2|8024.8|61
1752724200000|2025-07-17 03:50:00|8028.5|8026.1|8028.8|8026.4|8029.3|8026.9|8028.4|8026|54
1752724500000|2025-07-17 03:55:00|8029|8026.6|8028.6|8026.2|8029.2|8026.8|8027.7|8025.3|109
1752724800000|2025-07-17 04:00:00|8028.8|8026.4|8028.1|8025.7|8029|8026.6|8028.1|8025.7|69
1752725100000|2025-07-17 04:05:00|8028.4|8026|8029.1|8026.7|8029.2|8027.5|8028|8025.8|60
1752725400000|2025-07-17 04:10:00|8029|8026.6|8029.6|8027.2|8030.5|8028.4|8029|8026.6|48
1752725700000|2025-07-17 04:15:00|8029.8|8027.4|8029|8027.5|8029.9|8027.8|8028.9|8026.5|66
1752726000000|2025-07-17 04:20:00|8028.9|8027.4|8028.1|8025.7|8029.3|8027.6|8028|8025.7|72
1752726300000|2025-07-17 04:25:00|8028|8025.6|8028|8025.6|8028.7|8027.2|8027.8|8025.6|70
1752726600000|2025-07-17 04:30:00|8027.9|8025.5|8027.2|8024.8|8028|8026.2|8026.9|8024.5|110
1752726900000|2025-07-17 04:35:00|8027.1|8024.7|8025.9|8023.5|8027.3|8024.9|8025.7|8023.3|83
1752727200000|2025-07-17 04:40:00|8026|8023.6|8027.1|8024.7|8027.1|8024.7|8025.5|8023.1|47
1752727500000|2025-07-17 04:45:00|8026.9|8024.5|8026.2|8023.8|8027|8024.6|8025.6|8023.2|95
1752727800000|2025-07-17 04:50:00|8026.3|8023.9|8024.7|8022.3|8026.4|8024|8024.6|8022.2|94
1752728100000|2025-07-17 04:55:00|8025|8022.6|8024.5|8022.1|8025.9|8023.5|8024.1|8021.7|85
1752728400000|2025-07-17 05:00:00|8024.4|8022|8023.7|8021.3|8024.7|8022.3|8022.9|8020.5|103
1752728700000|2025-07-17 05:05:00|8024|8021.6|8023.6|8021.2|8024.8|8022.4|8022.3|8019.9|143
1752729000000|2025-07-17 05:10:00|8023.4|8021|8021.9|8019.5|8023.6|8021.2|8021.5|8019.1|114
1752729300000|2025-07-17 05:15:00|8021.8|8019.4|8023|8020.6|8023.2|8020.8|8021.6|8019.2|150
1752729600000|2025-07-17 05:20:00|8022.8|8020.4|8025.2|8022.8|8025.5|8023.1|8022.4|8020|97
1752729900000|2025-07-17 05:25:00|8024.9|8022.5|8023.6|8021.2|8025.1|8022.7|8023.1|8020.7|60
1752730200000|2025-07-17 05:30:00|8023.7|8021.3|8023.3|8020.9|8024.4|8022|8022.8|8020.4|101
1752730500000|2025-07-17 05:35:00|8023.4|8021|8023.9|8021.5|8024|8021.6|8022.6|8020.2|65
1752730800000|2025-07-17 05:40:00|8023.8|8021.4|8023.8|8021.4|8023.9|8021.5|8022.7|8020.3|97
1752731100000|2025-07-17 05:45:00|8023.7|8021.3|8024.8|8022.4|8025|8022.6|8023.3|8020.9|105
1752731400000|2025-07-17 05:50:00|8024.9|8022.5|8026|8023.6|8026|8023.6|8024.4|8022.3|111
1752731700000|2025-07-17 05:55:00|8025.5|8024|8028.9|8026.5|8028.9|8026.5|8025.5|8024|162
1752732000000|2025-07-17 06:00:00|8028.2|8025.8|8029.1|8026.7|8030.3|8028.8|8026.6|8024.2|268
1752732300000|2025-07-17 06:05:00|8029.3|8026.9|8028.8|8027.3|8030.2|8028.1|8027.9|8025.5|193
1752732600000|2025-07-17 06:10:00|8028.7|8027.2|8032.8|8030.4|8033.4|8031|8028.4|8026.2|146
1752732900000|2025-07-17 06:15:00|8032.9|8030.5|8037.9|8035.5|8038.2|8036.6|8032.6|8030.2|245
1752733200000|2025-07-17 06:20:00|8038.1|8035.7|8043.1|8041.6|8045|8043.5|8037.6|8035.2|305
1752733500000|2025-07-17 06:25:00|8043.4|8041|8044.3|8042.8|8044.4|8042.9|8040.1|8037.7|280
1752733800000|2025-07-17 06:30:00|8044.4|8042.9|8048.6|8046.2|8048.8|8046.4|8044.2|8042.2|263
1752734100000|2025-07-17 06:35:00|8048.7|8046.3|8043|8040.6|8050|8047.8|8043|8040.6|211
1752734400000|2025-07-17 06:40:00|8042.9|8040.5|8048.7|8046.3|8049.4|8047|8042.7|8040.3|258
1752734700000|2025-07-17 06:45:00|8048.8|8046.4|8048.6|8047.1|8049.3|8047.4|8048.1|8045.8|131
1752735000000|2025-07-17 06:50:00|8048.5|8047|8046.4|8044|8048.7|8047.2|8045.8|8043.4|157
1752735300000|2025-07-17 06:55:00|8046.3|8043.9|8047.1|8044.7|8047.3|8045.6|8045.2|8042.8|161
1752735600000|2025-07-17 07:00:00|8047.3|8044.9|8053.3|8051.8|8054|8051.9|8046.9|8044.5|289
1752735900000|2025-07-17 07:05:00|8053.4|8051.9|8048.2|8046.7|8056.8|8055.3|8047|8045.5|273
1752736200000|2025-07-17 07:10:00|8048.4|8046.9|8045.9|8044.4|8048.8|8047.3|8045.5|8043.8|253
1752736500000|2025-07-17 07:15:00|8046|8044.5|8046|8044.5|8047.7|8046.2|8043.9|8042.4|235
1752736800000|2025-07-17 07:20:00|8045.9|8044.4|8043|8041.5|8048.4|8046.8|8043|8041.5|203
1752737100000|2025-07-17 07:25:00|8043.1|8041.6|8043.1|8041.6|8045.2|8043.7|8042|8040.4|183
1752737400000|2025-07-17 07:30:00|8043.2|8041.7|8043.1|8040.7|8044.7|8043.2|8041.2|8039.1|191
1752737700000|2025-07-17 07:35:00|8042.9|8040.5|8042.5|8040.1|8042.9|8040.5|8038.8|8036.4|237
1752738000000|2025-07-17 07:40:00|8042.6|8040.2|8040.4|8038|8045|8042.6|8040.4|8038|225
1752738300000|2025-07-17 07:45:00|8040.3|8037.9|8039.1|8037.6|8041.6|8039.2|8038.7|8036.5|244
1752738600000|2025-07-17 07:50:00|8039.2|8037.7|8040.8|8038.4|8042.6|8040.2|8039.2|8037.4|223
1752738900000|2025-07-17 07:55:00|8041|8038.6|8040.8|8039.3|8042.8|8040.7|8040.2|8038.6|250
1752739200000|2025-07-17 08:00:00|8040.9|8039.4|8040|8037.6|8042.4|8040.8|8039.8|8037.5|232
1752739500000|2025-07-17 08:05:00|8040.2|8037.8|8040|8037.6|8041.8|8040.3|8039.5|8037.1|164
1752739800000|2025-07-17 08:10:00|8040.1|8037.7|8039.1|8036.7|8040.1|8037.7|8036.8|8034.4|232
1752740100000|2025-07-17 08:15:00|8039.5|8037.1|8037.8|8035.4|8041.1|8038.7|8037.6|8035.2|190
1752740400000|2025-07-17 08:20:00|8037.9|8035.5|8036.9|8034.5|8038.2|8035.8|8035.3|8032.9|198
1752740700000|2025-07-17 08:25:00|8037.1|8034.7|8032.2|8029.8|8038.1|8035.7|8031.8|8029.4|214
1752741000000|2025-07-17 08:30:00|8032.1|8029.7|8035.2|8032.8|8036|8034|8031.6|8029.4|184
1752741300000|2025-07-17 08:35:00|8035.1|8032.7|8035.1|8033.6|8036.8|8034.4|8033.5|8031.4|124
1752741600000|2025-07-17 08:40:00|8035.3|8033.8|8034.9|8033.4|8036.1|8034.3|8032.8|8031.2|153
1752741900000|2025-07-17 08:45:00|8035|8033.5|8035.8|8034.3|8036.5|8034.8|8033.5|8032|137
1752742200000|2025-07-17 08:50:00|8035.7|8034.2|8036.3|8034.8|8037.8|8036|8034.3|8032.8|159
1752742500000|2025-07-17 08:55:00|8036.8|8035.3|8035.3|8032.9|8037.9|8035.8|8033.1|8031.6|175
1752742800000|2025-07-17 09:00:00|8035.2|8032.8|8034|8032.5|8036.5|8034.7|8032.5|8030.1|176
1752743100000|2025-07-17 09:05:00|8033.9|8032.4|8034.3|8032.8|8035.1|8033.3|8032.8|8030.9|135
1752743400000|2025-07-17 09:10:00|8034.5|8032.1|8034.2|8032.7|8035.2|8033.2|8032.9|8030.6|131
1752743700000|2025-07-17 09:15:00|8034.1|8032.6|8036.2|8033.8|8036.3|8033.9|8033.3|8031.1|132
1752744000000|2025-07-17 09:20:00|8036.6|8034.2|8036.5|8035|8037.8|8035.5|8035.8|8033.5|128
1752744300000|2025-07-17 09:25:00|8036.4|8034.9|8036.1|8034.6|8036.6|8035|8035|8032.6|97
1752744600000|2025-07-17 09:30:00|8036.2|8033.8|8037.9|8036.4|8039|8036.6|8035.2|8032.8|103
1752744900000|2025-07-17 09:35:00|8038|8036.5|8037|8035.5|8041.1|8038.7|8036.9|8035.4|116
1752745200000|2025-07-17 09:40:00|8036.9|8035.4|8037.1|8035.6|8037.3|8035.8|8035.9|8033.5|67
1752745500000|2025-07-17 09:45:00|8037.4|8035.9|8039.5|8038|8039.6|8038.1|8036.7|8034.3|128
1752745800000|2025-07-17 09:50:00|8039.6|8038.1|8041.7|8040.2|8042.7|8040.7|8039.6|8037.4|114
1752746100000|2025-07-17 09:55:00|8041.8|8040.3|8042|8040.5|8044.1|8042.6|8041.8|8040.3|92
1752746400000|2025-07-17 10:00:00|8042.1|8040.6|8043.4|8041.9|8044|8042.5|8042|8040.2|128
1752746700000|2025-07-17 10:05:00|8043.7|8042.2|8043.6|8042.1|8044.1|8042.6|8042|8040.5|116
1752747000000|2025-07-17 10:10:00|8043.5|8042|8047.1|8044.7|8047.1|8045.6|8043.5|8042|118
1752747300000|2025-07-17 10:15:00|8047|8044.6|8048.2|8046.7|8048.2|8046.7|8046|8044.2|81
1752747600000|2025-07-17 10:20:00|8048.3|8046.8|8044.1|8042.6|8048.5|8047|8044.1|8042.6|127
1752747900000|2025-07-17 10:25:00|8044|8042.5|8042.5|8041|8044.2|8042.7|8042.1|8039.7|118
1752748200000|2025-07-17 10:30:00|8042.6|8041.1|8043.1|8041.6|8043.2|8041.7|8042.2|8040.4|52
1752748500000|2025-07-17 10:35:00|8043.2|8041.7|8040.6|8039.1|8043.5|8042|8040.6|8038.3|63
1752748800000|2025-07-17 10:40:00|8040.5|8039|8042.5|8041|8043.2|8041.7|8040.3|8038.8|99
1752749100000|2025-07-17 10:45:00|8042.4|8040.9|8041.5|8040|8043.5|8042|8041.4|8039.9|87
1752749400000|2025-07-17 10:50:00|8041.7|8040.2|8043.8|8041.4|8044.2|8042.3|8041.5|8039.4|80
1752749700000|2025-07-17 10:55:00|8043.7|8041.3|8042.7|8041.2|8044.5|8042.7|8042.5|8040.6|135
1752750000000|2025-07-17 11:00:00|8042.5|8040.1|8042|8039.6|8043.8|8042.3|8040.8|8038.4|145
1752750300000|2025-07-17 11:05:00|8042.1|8039.7|8041.9|8040.4|8043.9|8042.3|8041.7|8039.7|101
1752750600000|2025-07-17 11:10:00|8041.8|8040.3|8041.6|8040.1|8043.5|8042|8041.3|8039.8|109
1752750900000|2025-07-17 11:15:00|8041.7|8040.2|8041.1|8039.6|8043.2|8041.7|8040|8038.3|117
1752751200000|2025-07-17 11:20:00|8041|8039.5|8046.5|8044.1|8046.9|8044.5|8041|8039.5|153
1752751500000|2025-07-17 11:25:00|8046.7|8044.3|8048.5|8047|8049.5|8047.3|8046.4|8044|137
1752751800000|2025-07-17 11:30:00|8048.4|8046.9|8047.7|8046.2|8050.5|8048.4|8047.3|8045.4|127
1752752100000|2025-07-17 11:35:00|8047.6|8046.1|8047.8|8046.3|8048.3|8046.6|8046.4|8044|95
1752752400000|2025-07-17 11:40:00|8047.7|8046.2|8048.3|8046.8|8049.4|8047.9|8046.3|8044.3|109
1752752700000|2025-07-17 11:45:00|8048.4|8046.9|8053.3|8050.9|8053.5|8051.1|8048|8045.9|133
1752753000000|2025-07-17 11:50:00|8053.4|8051|8052.7|8051.2|8056.2|8054.6|8052.4|8050.9|179
1752753300000|2025-07-17 11:55:00|8052.8|8051.3|8051.2|8049.7|8054.3|8052.5|8050|8047.7|185
1752753600000|2025-07-17 12:00:00|8051|8049.5|8051.6|8050.1|8052.8|8051.1|8049.9|8047.9|174
1752753900000|2025-07-17 12:05:00|8051.7|8050.2|8051.8|8049.4|8053.2|8051|8049.5|8047.1|153
1752754200000|2025-07-17 12:10:00|8051.9|8049.5|8045.9|8043.5|8052.1|8049.7|8045.3|8042.9|186
1752754500000|2025-07-17 12:15:00|8045.8|8043.4|8045.4|8043.9|8047.1|8045.6|8044|8041.6|128
1752754800000|2025-07-17 12:20:00|8045.3|8043.8|8045.4|8043.9|8046.4|8044.9|8044.7|8042.8|131
1752755100000|2025-07-17 12:25:00|8045.5|8043|8051.8|8046.8|8051.8|8046.8|8044.7|8042.6|211
1752755400000|2025-07-17 12:30:00|8052.8|8047.8|8057.3|8054.9|8065.5|8063.1|8049.7|8044.7|831
1752755700000|2025-07-17 12:35:00|8057.2|8054.8|8052.7|8050.3|8060.1|8058.2|8051.1|8048.8|601
1752756000000|2025-07-17 12:40:00|8052.8|8050.4|8053.2|8050.8|8056.1|8053.7|8049.6|8047.2|446
1752756300000|2025-07-17 12:45:00|8053.3|8050.9|8045.6|8043.2|8054|8051.6|8045.4|8043|413
1752756600000|2025-07-17 12:50:00|8045.8|8043.4|8047.2|8044.8|8047.7|8045.7|8042.7|8040.6|295
1752756900000|2025-07-17 12:55:00|8047.3|8044.9|8047.3|8045.8|8049.3|8047|8045.1|8042.7|276
1752757200000|2025-07-17 13:00:00|8047.2|8045.7|8046.7|8045.2|8049.2|8047.4|8045.3|8043|304
1752757500000|2025-07-17 13:05:00|8046.6|8045.1|8040.7|8038.3|8047|8045.5|8039.3|8037.4|325
1752757800000|2025-07-17 13:10:00|8040.8|8038.4|8042.7|8040.3|8043.7|8041.3|8039.4|8037|332
1752758100000|2025-07-17 13:15:00|8042.8|8040.4|8045.5|8043.1|8045.5|8043.3|8041.4|8039.2|280
1752758400000|2025-07-17 13:20:00|8045.6|8043.2|8050|8047.6|8050.6|8048.2|8045.6|8043.2|307
1752758700000|2025-07-17 13:25:00|8049.9|8047.5|8048|8045.6|8051.7|8050.2|8048|8045.6|222
1752759000000|2025-07-17 13:30:00|8048.1|8045.7|8048.6|8047.1|8048.9|8047.4|8046.1|8044.6|314
1752759300000|2025-07-17 13:35:00|8048.7|8046.3|8046.9|8044.5|8050.5|8048.7|8046.5|8044.1|300
1752759600000|2025-07-17 13:40:00|8046.8|8044.4|8047.2|8045.7|8048|8046.4|8045.2|8043.7|272
1752759900000|2025-07-17 13:45:00|8047.1|8045.6|8052|8050.5|8052.5|8051|8045.6|8043.7|262
1752760200000|2025-07-17 13:50:00|8052.1|8050.6|8052.5|8051|8053.3|8051.8|8050.4|8048.7|286
1752760500000|2025-07-17 13:55:00|8052.4|8050.9|8050.5|8048.1|8052.7|8051.2|8047.7|8046.2|208
1752760800000|2025-07-17 14:00:00|8050.6|8048.2|8052.5|8051|8053.1|8051.6|8048.9|8047.4|273
1752761100000|2025-07-17 14:05:00|8052.6|8051.1|8054.7|8053.2|8056.8|8055.3|8052.2|8050.2|245
1752761400000|2025-07-17 14:10:00|8054.5|8053|8055.3|8053.8|8055.4|8053.9|8052.8|8051.3|244
1752761700000|2025-07-17 14:15:00|8055.2|8053.7|8048.8|8047.3|8055.7|8054.2|8048.8|8047.3|231
1752762000000|2025-07-17 14:20:00|8048.6|8047.1|8047.7|8046.2|8049.3|8047.8|8046.3|8044.1|226
1752762300000|2025-07-17 14:25:00|8047.6|8046.1|8045.7|8044.2|8050.5|8049|8045.6|8043.2|240
1752762600000|2025-07-17 14:30:00|8045.9|8044.4|8052.8|8051.3|8053.2|8051.7|8045.3|8043.8|193
1752762900000|2025-07-17 14:35:00|8052.3|8050.8|8046.7|8045.2|8052.3|8050.8|8044.5|8042.1|243
1752763200000|2025-07-17 14:40:00|8046.5|8045|8047.7|8046.2|8049.8|8047.5|8045.4|8043.9|242
1752763500000|2025-07-17 14:45:00|8048.1|8046.6|8049.2|8047.7|8052.5|8051|8047.8|8046.1|264
1752763800000|2025-07-17 14:50:00|8049.3|8047.8|8049|8047.5|8053.3|8050.9|8049|8047.2|260
1752764100000|2025-07-17 14:55:00|8049.7|8048.2|8050.6|8049.1|8052.1|8050.4|8049.1|8047.5|286
1752764400000|2025-07-17 15:00:00|8050.7|8049.2|8051.6|8050.1|8053.2|8051.7|8050.2|8048.7|215
1752764700000|2025-07-17 15:05:00|8051.7|8050.2|8050.3|8048.8|8053|8051.5|8049.9|8047.9|165
1752765000000|2025-07-17 15:10:00|8050.4|8048.9|8051.8|8050.3|8052.8|8051.3|8049.8|8048.3|149
1752765300000|2025-07-17 15:15:00|8052.6|8051.1|8052.9|8051.4|8054.5|8053|8052.6|8051.1|159
1752765600000|2025-07-17 15:20:00|8052.8|8051.3|8051.7|8050.2|8053.8|8052.3|8051.4|8049.4|161
1752765900000|2025-07-17 15:25:00|8051.6|8050.1|8047.8|8046.3|8052.3|8050.8|8047.6|8045.3|236
1752766200000|2025-07-17 15:30:00|8047.9|8046.4|8045|8043.5|8048.2|8046.7|8044|8042.2|159
1752766500000|2025-07-17 15:35:00|8045.1|8043.6|8046|8044.5|8046.8|8044.9|8044.8|8042.4|175
1752766800000|2025-07-17 15:40:00|8046.1|8044.6|8042.2|8040.7|8046.3|8044.7|8042|8040.5|182
1752767100000|2025-07-17 15:45:00|8042.1|8040.6|8045.2|8043.7|8045.4|8043.9|8041.9|8040.4|173
1752767400000|2025-07-17 15:50:00|8044.9|8043.4|8041|8039.5|8045.3|8043.8|8040.5|8038.4|198
1752767700000|2025-07-17 15:55:00|8040.9|8039.4|8044.1|8042.6|8045.2|8043.7|8040.9|8039.4|198
1752768000000|2025-07-17 16:00:00|8043.9|8042.4|8042.3|8040.8|8043.9|8042.4|8041.9|8039.5|155
1752768300000|2025-07-17 16:05:00|8042.2|8040.7|8041.2|8039.7|8043.3|8041.3|8039.8|8037.6|87
1752768600000|2025-07-17 16:10:00|8042.2|8039.8|8045.7|8043.3|8045.7|8043.3|8041.2|8039.7|124
1752768900000|2025-07-17 16:15:00|8045.8|8043.4|8044.2|8041.8|8047.2|8044.8|8043.7|8041.3|147
1752769200000|2025-07-17 16:20:00|8044.3|8041.9|8042.7|8041.2|8045|8043.3|8041.9|8040.4|139
1752769500000|2025-07-17 16:25:00|8042.8|8041.3|8041.7|8040.2|8043.7|8041.8|8041.3|8039.8|111
1752769800000|2025-07-17 16:30:00|8041.8|8040.3|8043.3|8041.8|8045.2|8043|8041.3|8039.1|99
1752770100000|2025-07-17 16:35:00|8043.4|8041.9|8052.1|8049.7|8052.5|8050.1|8043.1|8041.1|172
1752770400000|2025-07-17 16:40:00|8052.2|8049.8|8051.9|8050.4|8054.1|8051.7|8050.3|8048.4|189
1752770700000|2025-07-17 16:45:00|8052|8050.5|8053.2|8051.7|8054.7|8053.1|8051.8|8049.4|146
1752771000000|2025-07-17 16:50:00|8053.7|8052.2|8056.8|8055.3|8057.2|8055.3|8053.4|8051|168
1752771300000|2025-07-17 16:55:00|8057|8054.6|8055.4|8053.9|8057.7|8056.1|8055|8052.6|193
1752771600000|2025-07-17 17:00:00|8055.3|8053.8|8057.4|8055.9|8058|8056.5|8054.2|8051.9|130
1752771900000|2025-07-17 17:05:00|8057.6|8056.1|8055.6|8053.2|8057.6|8056.1|8053.4|8051|125
1752772200000|2025-07-17 17:10:00|8055.7|8053.3|8056.7|8054.3|8057.2|8055.4|8054.1|8052.6|124
1752772500000|2025-07-17 17:15:00|8055.9|8054.4|8055.2|8053.7|8056.3|8054.8|8054.1|8052.2|96
1752772800000|2025-07-17 17:20:00|8055.1|8053.6|8054.7|8052.3|8056.5|8054.8|8054.1|8052.2|103
1752773100000|2025-07-17 17:25:00|8054.8|8053.2|8055.2|8053.7|8056.2|8054.4|8054.4|8052.1|156
1752773400000|2025-07-17 17:30:00|8055.6|8054.1|8055.8|8053.4|8056|8054.5|8053.8|8051.7|138
1752773700000|2025-07-17 17:35:00|8055.6|8054.1|8055.1|8052.7|8057|8055.5|8054.8|8052.5|77
1752774000000|2025-07-17 17:40:00|8055|8052.6|8056.5|8054.1|8056.7|8055.1|8054.7|8052.6|136
1752774300000|2025-07-17 17:45:00|8056.4|8054|8057.1|8055.6|8057.8|8055.8|8055.9|8053.6|111
1752774600000|2025-07-17 17:50:00|8057.2|8055.7|8055.5|8053.1|8057.4|8055.9|8055.1|8052.9|105
1752774900000|2025-07-17 17:55:00|8055.4|8053|8056.1|8054.6|8057.2|8055.7|8054.8|8053|129
1752775200000|2025-07-17 18:00:00|8056|8054.5|8057.5|8056|8057.8|8056.3|8055.7|8053.9|156
1752775500000|2025-07-17 18:05:00|8057.4|8055.9|8055.8|8053.4|8057.8|8056.1|8054.7|8052.5|96
1752775800000|2025-07-17 18:10:00|8055.7|8053.3|8054.7|8053.2|8056|8053.6|8054.5|8052.4|58
1752776100000|2025-07-17 18:15:00|8054.6|8053.1|8057.6|8055.2|8057.8|8056|8054.6|8053.1|71
1752776400000|2025-07-17 18:20:00|8057.7|8055.3|8059.8|8057.4|8061|8059.5|8057.5|8055.3|162
1752776700000|2025-07-17 18:25:00|8059.7|8057.3|8059.4|8057|8060.9|8058.9|8058.1|8055.9|96
1752777000000|2025-07-17 18:30:00|8059.3|8056.9|8058.3|8056.8|8059.7|8057.9|8058.2|8056.2|86
1752777300000|2025-07-17 18:35:00|8058.2|8056.7|8056.2|8054.7|8058.3|8056.8|8056.1|8054.6|74
1752777600000|2025-07-17 18:40:00|8055.8|8054.3|8056.1|8054.6|8057.1|8055.6|8055.8|8054.1|103
1752777900000|2025-07-17 18:45:00|8056.2|8054.7|8057.3|8055.8|8058.1|8056.2|8055.9|8053.9|80
1752778200000|2025-07-17 18:50:00|8057.6|8056.1|8057.9|8056.4|8058.3|8056.8|8057.4|8055.9|92
1752778500000|2025-07-17 18:55:00|8058.1|8056.6|8057.1|8055.6|8058.5|8056.9|8056.5|8054.9|108
1752778800000|2025-07-17 19:00:00|8057|8055.5|8056.3|8054.8|8058.4|8056.9|8056.1|8053.9|102
1752779100000|2025-07-17 19:05:00|8056.4|8054.9|8053.3|8051.8|8056.6|8054.9|8053|8050.6|112
1752779400000|2025-07-17 19:10:00|8053.2|8051.7|8050|8048.5|8053.2|8051.7|8049.9|8048|99
1752779700000|2025-07-17 19:15:00|8049.9|8048.4|8046.2|8044.7|8049.9|8048.4|8046|8044.5|144
1752780000000|2025-07-17 19:20:00|8046.3|8044.8|8047|8045.5|8049|8047.5|8046.3|8044.8|120
1752780300000|2025-07-17 19:25:00|8047.1|8045.6|8046.4|8044.9|8047.2|8045.7|8045.8|8044.3|95
1752780600000|2025-07-17 19:30:00|8046.2|8044.7|8043.4|8041.9|8046.6|8045.1|8043.4|8041.9|115
1752780900000|2025-07-17 19:35:00|8043.3|8041.8|8041.3|8039.8|8043.4|8041.9|8040.4|8038.9|125
1752781200000|2025-07-17 19:40:00|8041.6|8040.1|8040.6|8039.1|8042.1|8040.6|8040.4|8038.9|109
1752781500000|2025-07-17 19:45:00|8040.7|8039.2|8041.2|8039.7|8043.1|8041.6|8040.5|8039|89
1752781800000|2025-07-17 19:50:00|8041.1|8039.6|8040.5|8039|8041.3|8039.8|8039|8037.5|105
1752782100000|2025-07-17 19:55:00|8040.4|8038.9|8041.7|8039.3|8042.2|8039.8|8040.2|8038.7|102
1752782400000|2025-07-17 20:00:00|8042.4|8040|8041.8|8039.4|8042.5|8040.1|8040.2|8037.8|93
1752782700000|2025-07-17 20:05:00|8041.7|8039.3|8042.7|8040.3|8042.7|8040.3|8040.4|8038|43
1752783000000|2025-07-17 20:10:00|8042.8|8040.4|8042.9|8040.5|8043.5|8041.1|8042.4|8040|43
1752783300000|2025-07-17 20:15:00|8043|8040.6|8042.2|8039.8|8043.3|8040.9|8041.7|8039.8|48
1752783600000|2025-07-17 20:20:00|8041.9|8039.5|8043.1|8040.7|8043.2|8040.8|8041.2|8039.2|72
1752783900000|2025-07-17 20:25:00|8043.2|8040.8|8044.4|8042|8045.2|8042.8|8043.1|8040.7|74
1752784200000|2025-07-17 20:30:00|8044.3|8041.9|8045.6|8043.2|8045.6|8043.2|8044.1|8041.7|48
1752784500000|2025-07-17 20:35:00|8045.5|8043.1|8044.4|8042|8046.5|8044.1|8044.4|8042|58
1752784800000|2025-07-17 20:40:00|8044.5|8042.1|8043.2|8040.8|8044.5|8042.1|8042.7|8040.3|43
1752785100000|2025-07-17 20:45:00|8043.1|8040.7|8044.2|8041.8|8044.6|8042.2|8043.1|8040.7|44
1752785400000|2025-07-17 20:50:00|8044.3|8041.9|8044.9|8042.5|8045.7|8043.3|8044.3|8041.9|52
1752785700000|2025-07-17 20:55:00|8045.5|8041.6|8049.1|8042.6|8049.1|8042.8|8045.5|8039.8|199
1752786000000|2025-07-17 21:00:00|8047.9|8041.4|8052.8|8046.3|8052.8|8046.3|8047.9|8041.4|5
1752786300000|2025-07-17 21:05:00|8046.2|8039.7|8045|8038.5|8046.2|8039.7|8044.9|8038.4|9
1752786600000|2025-07-17 21:10:00|8044.3|8037.8|8044.4|8037.9|8044.4|8037.9|8043.2|8036.7|29
1752786900000|2025-07-17 21:15:00|8044.1|8037.6|8045|8038.5|8045.1|8038.6|8044|8037.5|9
1752787200000|2025-07-17 21:20:00|8044.4|8037.9|8044.7|8038.2|8044.7|8038.2|8044.3|8037.8|9
1752787500000|2025-07-17 21:25:00|8044.5|8038|8045.2|8038.7|8045.5|8039|8044.5|8038|41
1752787800000|2025-07-17 21:30:00|8045.3|8038.8|8045.8|8039.3|8045.8|8039.3|8045.1|8038.6|54
1752788100000|2025-07-17 21:35:00|8045.7|8039.2|8045|8038.5|8045.7|8039.2|8044.3|8037.8|54
1752788400000|2025-07-17 21:40:00|8045.8|8039.3|8047|8040.5|8047.6|8041.1|8045.6|8039.1|70
1752788700000|2025-07-17 21:45:00|8047.1|8040.6|8046.1|8039.6|8047.1|8040.6|8045.9|8039.4|99
1752789000000|2025-07-17 21:50:00|8045.9|8039.4|8045.7|8039.2|8046.2|8039.7|8045.3|8038.8|52
1752789300000|2025-07-17 21:55:00|8045.8|8039.3|8046.5|8040|8046.5|8040|8045.5|8039|104
1752789600000|2025-07-17 22:00:00|8046.6|8040.1|8042.4|8038.5|8046.9|8040.4|8042.4|8037.6|124
1752789900000|2025-07-17 22:05:00|8041.7|8039.3|8041.3|8038.9|8041.8|8039.3|8041.1|8038.7|22
1752790200000|2025-07-17 22:10:00|8041.4|8039|8041.5|8039.1|8041.6|8039.2|8041.2|8038.8|21
1752790500000|2025-07-17 22:15:00|8041.4|8039|8041.4|8039|8041.8|8039.4|8041.1|8038.7|154
1752790800000|2025-07-17 22:20:00|8041.3|8038.9|8042|8039.6|8042.1|8039.7|8040.8|8038.4|53
1752791100000|2025-07-17 22:25:00|8042.1|8039.7|8040.5|8038.1|8042.1|8039.7|8040.5|8038.1|67
1752791400000|2025-07-17 22:30:00|8040.3|8037.9|8036.4|8034|8040.4|8038|8035.9|8033.5|157
1752791700000|2025-07-17 22:35:00|8036.3|8033.9|8033.9|8031.5|8036.4|8034|8033.8|8031.4|105
1752792000000|2025-07-17 22:40:00|8034|8031.6|8032.8|8030.4|8034|8031.6|8029.8|8027.4|146
1752792300000|2025-07-17 22:45:00|8032.6|8030.2|8031.2|8028.8|8033.1|8030.7|8030.4|8028|125
1752792600000|2025-07-17 22:50:00|8031.1|8028.7|8031.5|8029.1|8031.9|8029.5|8030.1|8027.7|89
1752792900000|2025-07-17 22:55:00|8031.4|8029|8030.5|8028.1|8031.5|8029.1|8030|8027.6|72
1752793200000|2025-07-17 23:00:00|8030.4|8028|8028.3|8025.9|8031.4|8029|8028.3|8025.9|100
1752793500000|2025-07-17 23:05:00|8028.4|8026|8027.2|8024.8|8029.4|8027|8026.9|8024.5|45
1752793800000|2025-07-17 23:10:00|8027.1|8024.7|8028.6|8026.2|8028.8|8026.4|8026.8|8024.4|48
1752794100000|2025-07-17 23:15:00|8028.5|8026.1|8027.6|8025.2|8029.3|8026.9|8027.5|8025.1|47
1752794400000|2025-07-17 23:20:00|8027.8|8025.4|8029.2|8026.8|8029.4|8027|8027.6|8025.2|56
1752794700000|2025-07-17 23:25:00|8029.1|8026.7|8028.4|8026|8029.5|8027.1|8028.3|8025.9|34
1752795000000|2025-07-17 23:30:00|8028.3|8025.9|8028.5|8026.1|8028.6|8026.2|8027.7|8025.3|73
1752795300000|2025-07-17 23:35:00|8028.4|8026|8028.7|8026.3|8030.2|8027.8|8028.4|8026|45
1752795600000|2025-07-17 23:40:00|8028.8|8026.4|8029.6|8027.2|8029.7|8027.3|8028.4|8026|44
1752795900000|2025-07-17 23:45:00|8029.5|8027.1|8030.2|8027.8|8030.2|8027.8|8029.5|8027.1|49
1752796200000|2025-07-17 23:50:00|8030.3|8027.9|8031.7|8029.3|8031.9|8029.5|8030|8027.6|87
1752796500000|2025-07-17 23:55:00|8031.8|8029.4|8031.7|8029.3|8031.9|8029.5|8030.5|8028.1|165
1752796800000|2025-07-18 00:00:00|8031.6|8029.2|8029.8|8027.4|8032.4|8030|8029.4|8027|293
1752797100000|2025-07-18 00:05:00|8029.7|8027.3|8031.3|8028.9|8031.9|8029.5|8028.9|8026.5|129
1752797400000|2025-07-18 00:10:00|8031.5|8029.1|8031.9|8029.5|8032.5|8030.1|8031|8028.6|159
1752797700000|2025-07-18 00:15:00|8032|8029.6|8032.3|8029.9|8032.7|8030.3|8031.9|8029.5|132
1752798000000|2025-07-18 00:20:00|8032.4|8030|8032|8029.6|8032.4|8030|8029.6|8027.2|92
1752798300000|2025-07-18 00:25:00|8032.1|8029.7|8032.5|8030.1|8032.6|8030.2|8031.6|8029.2|92
1752798600000|2025-07-18 00:30:00|8032.6|8030.2|8029.9|8027.5|8032.6|8030.2|8029.8|8027.4|117
1752798900000|2025-07-18 00:35:00|8029.8|8027.4|8028.4|8026|8030.7|8028.3|8027.9|8025.5|186
1752799200000|2025-07-18 00:40:00|8028.5|8026.1|8029.5|8027.1|8029.5|8027.1|8027.5|8025.1|138
1752799500000|2025-07-18 00:45:00|8029.6|8027.2|8029.3|8026.9|8029.8|8027.4|8028.5|8026.1|92
1752799800000|2025-07-18 00:50:00|8029.2|8026.8|8031.1|8028.7|8031.4|8029|8028.3|8025.9|177
1752800100000|2025-07-18 00:55:00|8031|8028.6|8031.6|8029.2|8033.7|8031.3|8030.7|8028.5|166
1752800400000|2025-07-18 01:00:00|8031.4|8029|8030.3|8027.9|8032.2|8029.8|8029.4|8027|137
1752800700000|2025-07-18 01:05:00|8030.6|8028.2|8031.1|8028.7|8032.5|8030.1|8030.6|8028.2|97
1752801000000|2025-07-18 01:10:00|8031|8028.6|8032.5|8030.1|8032.5|8030.1|8030.6|8028.2|76
1752801300000|2025-07-18 01:15:00|8032.4|8030|8031.8|8029.4|8034.1|8031.7|8031.7|8029.3|99
1752801600000|2025-07-18 01:20:00|8031.7|8029.3|8030.1|8027.7|8031.9|8029.5|8028.9|8026.5|94
1752801900000|2025-07-18 01:25:00|8030.2|8027.8|8031.8|8029.4|8031.9|8029.5|8029.9|8027.5|97
1752802200000|2025-07-18 01:30:00|8031.7|8029.3|8031|8028.6|8032.2|8029.8|8030.3|8027.9|154
1752802500000|2025-07-18 01:35:00|8031.1|8028.7|8031.3|8028.9|8032|8029.6|8031|8028.6|91
1752802800000|2025-07-18 01:40:00|8031.6|8029.2|8031|8028.6|8031.8|8029.4|8030.1|8027.7|100
1752803100000|2025-07-18 01:45:00|8031.1|8028.7|8026.1|8023.7|8031.1|8028.7|8025.5|8023.1|168
1752803400000|2025-07-18 01:50:00|8026|8023.6|8027|8024.6|8027.4|8025|8024.9|8022.5|123
1752803700000|2025-07-18 01:55:00|8027.1|8024.7|8028.4|8026.9|8029.8|8027.4|8026|8024.5|152
1752804000000|2025-07-18 02:00:00|8028.5|8027|8029.4|8027.9|8030.5|8028.1|8028.2|8026.5|166
1752804300000|2025-07-18 02:05:00|8029.5|8028|8030.9|8028.5|8031.4|8029|8029.2|8027.4|86
1752804600000|2025-07-18 02:10:00|8031|8028.6|8029.7|8027.3|8031.4|8029|8029.4|8027|99
1752804900000|2025-07-18 02:15:00|8029.6|8027.2|8028.9|8026.5|8030.1|8027.7|8028.9|8026.5|101
1752805200000|2025-07-18 02:20:00|8029|8026.6|8029.4|8027|8029.8|8027.7|8028|8026.5|72
1752805500000|2025-07-18 02:25:00|8029.3|8026.9|8028.7|8026.3|8029.5|8027.1|8028|8026.2|41
1752805800000|2025-07-18 02:30:00|8028.8|8026.4|8029.6|8027.2|8029.7|8027.6|8027|8025.5|64
1752806100000|2025-07-18 02:35:00|8029.5|8027.1|8028.3|8026.8|8029.7|8027.3|8028|8026.5|120
1752806400000|2025-07-18 02:40:00|8028.4|8026.9|8029.5|8027.1|8029.6|8027.2|8027.9|8025.6|105
1752806700000|2025-07-18 02:45:00|8029.4|8027|8028.4|8026|8029.4|8027|8027.4|8025.3|90
1752807000000|2025-07-18 02:50:00|8028.3|8025.9|8027.9|8025.5|8028.7|8026.3|8026.7|8025.1|121
1752807300000|2025-07-18 02:55:00|8028.1|8025.7|8027.8|8026.3|8028.3|8026.4|8026.6|8025|87
1752807600000|2025-07-18 03:00:00|8028.6|8026.2|8027.8|8025.4|8028.7|8027.1|8026.2|8024.5|113
1752807900000|2025-07-18 03:05:00|8027.9|8025.5|8027.1|8024.7|8028.2|8025.8|8026.1|8024.3|55
1752808200000|2025-07-18 03:10:00|8027.4|8025|8026.2|8023.8|8027.4|8025|8025.1|8023.4|46
1752808500000|2025-07-18 03:15:00|8026.3|8023.9|8027.1|8024.7|8027.4|8025|8026.2|8023.9|91
1752808800000|2025-07-18 03:20:00|8026.2|8024.6|8027.9|8025.5|8028|8026.2|8026|8024.5|89
1752809100000|2025-07-18 03:25:00|8028|8025.6|8026|8024.5|8028.1|8025.7|8025.8|8024.3|103
1752809400000|2025-07-18 03:30:00|8026.1|8024.6|8026.4|8024|8026.5|8024.6|8023.4|8021.6|131
1752809700000|2025-07-18 03:35:00|8026.7|8024.3|8026.7|8024.3|8027|8024.6|8025.2|8023.3|71
1752810000000|2025-07-18 03:40:00|8026.6|8024.2|8027|8024.6|8027.4|8025|8025.8|8024.1|79
1752810300000|2025-07-18 03:45:00|8026.9|8024.5|8026.9|8024.5|8027.3|8024.9|8025.7|8024.2|41
1752810600000|2025-07-18 03:50:00|8027|8024.6|8026.2|8024.7|8027.4|8025.1|8025.9|8024.4|51
1752810900000|2025-07-18 03:55:00|8026.3|8024.8|8027.7|8026.2|8029.4|8027|8026.2|8024.7|190
1752811200000|2025-07-18 04:00:00|8027.8|8026.3|8029|8026.6|8029.7|8027.3|8027.5|8025.9|95
1752811500000|2025-07-18 04:05:00|8028.8|8026.4|8030.9|8028.5|8031|8028.6|8028.7|8026.3|89
1752811800000|2025-07-18 04:10:00|8031.1|8028.7|8030.4|8028|8031.4|8029|8030.4|8028|53
1752812100000|2025-07-18 04:15:00|8030.5|8028.1|8031|8028.6|8031.3|8028.9|8029.2|8026.8|78
1752812400000|2025-07-18 04:20:00|8030.6|8028.2|8030.1|8027.7|8030.7|8028.3|8029.4|8027|48
1752812700000|2025-07-18 04:25:00|8030|8027.6|8030.4|8028|8030.6|8028.2|8029.9|8027.5|53
1752813000000|2025-07-18 04:30:00|8030.3|8027.9|8031.9|8029.5|8031.9|8029.5|8030.2|8027.8|72
1752813300000|2025-07-18 04:35:00|8032|8029.6|8031.9|8029.5|8032.4|8030|8031.6|8029.2|20
1752813600000|2025-07-18 04:40:00|8031.7|8029.3|8031.7|8029.3|8031.9|8029.5|8031.2|8028.8|21
1752813900000|2025-07-18 04:45:00|8031.8|8029.4|8030.9|8028.5|8031.9|8029.5|8030.7|8028.3|37
1752814200000|2025-07-18 04:50:00|8030.8|8028.4|8030.8|8028.4|8031.4|8029|8029.8|8028.3|107
1752814500000|2025-07-18 04:55:00|8030.5|8028.1|8031.2|8028.8|8031.4|8029|8030.1|8027.7|167
1752814800000|2025-07-18 05:00:00|8031.4|8029|8032.7|8030.3|8033|8030.6|8031.4|8029|133
1752815100000|2025-07-18 05:05:00|8032.8|8030.4|8031.3|8028.9|8033|8030.6|8031.3|8028.9|46
1752815400000|2025-07-18 05:10:00|8031.2|8028.8|8032.4|8030|8032.4|8030|8030.9|8028.6|43
1752815700000|2025-07-18 05:15:00|8033|8030.6|8034.3|8031.9|8034.3|8031.9|8032.7|8030.5|90
1752816000000|2025-07-18 05:20:00|8034.2|8031.8|8034.9|8032.5|8035.8|8033.4|8034.2|8031.8|62
1752816300000|2025-07-18 05:25:00|8035|8032.6|8035|8032.6|8035.3|8032.9|8033.6|8031.2|89
1752816600000|2025-07-18 05:30:00|8034.9|8032.5|8035.6|8033.2|8035.9|8033.5|8033.9|8032|110
1752816900000|2025-07-18 05:35:00|8035.7|8033.3|8035.7|8033.3|8036|8033.6|8035.2|8032.8|63
1752817200000|2025-07-18 05:40:00|8035.8|8033.4|8033.9|8031.5|8036.1|8033.7|8033.4|8031|120
1752817500000|2025-07-18 05:45:00|8034.1|8031.7|8033.2|8030.8|8034.9|8032.5|8032.7|8030.3|109
1752817800000|2025-07-18 05:50:00|8033.3|8030.9|8034.6|8032.2|8035.1|8032.7|8033.1|8030.7|92
1752818100000|2025-07-18 05:55:00|8034.9|8032.5|8034.8|8032.4|8035.2|8032.8|8033.9|8031.5|138
1752818400000|2025-07-18 06:00:00|8033.7|8032.2|8036|8034.5|8037.2|8034.9|8033.7|8031.9|180
1752818700000|2025-07-18 06:05:00|8036.1|8034.6|8037.3|8035.8|8037.3|8035.8|8035|8033.5|96
1752819000000|2025-07-18 06:10:00|8037.4|8035.9|8035.9|8034.4|8037.7|8036.2|8035.5|8034|77
1752819300000|2025-07-18 06:15:00|8036|8034.5|8035|8033.5|8036.7|8035.2|8035|8033.5|105
1752819600000|2025-07-18 06:20:00|8034.9|8033.4|8036.8|8035.3|8037.2|8035.7|8034.1|8032.6|127
1752819900000|2025-07-18 06:25:00|8036.9|8035.4|8036.6|8035.1|8037.3|8035.5|8035.9|8034.4|105
1752820200000|2025-07-18 06:30:00|8036.5|8035|8035.2|8033.7|8036.8|8035.1|8034.2|8032.7|128
1752820500000|2025-07-18 06:35:00|8035.1|8033.6|8036.7|8034.3|8036.8|8034.4|8034.4|8032.5|100
1752820800000|2025-07-18 06:40:00|8036.8|8034.4|8035.8|8034.3|8037.8|8036.1|8035.8|8033.7|104
1752821100000|2025-07-18 06:45:00|8035.9|8034.4|8037.6|8036.1|8038.6|8036.2|8035.9|8034.4|89
1752821400000|2025-07-18 06:50:00|8037.5|8036|8037.1|8035.6|8038.3|8036.8|8036.5|8035|121
1752821700000|2025-07-18 06:55:00|8037.2|8035.7|8036.2|8033.8|8037.6|8036.1|8035.1|8033.3|193
1752822000000|2025-07-18 07:00:00|8036|8033.6|8030.3|8028.8|8036.6|8034.4|8030.2|8028.6|171
1752822300000|2025-07-18 07:05:00|8030.4|8028.9|8027.6|8026.1|8030.6|8029.1|8027.3|8025.8|148
1752822600000|2025-07-18 07:10:00|8027.7|8026.2|8027.8|8026.3|8028.7|8027.2|8027.3|8025.3|103
1752822900000|2025-07-18 07:15:00|8027.7|8026.2|8029|8026.6|8029.1|8026.7|8026.1|8024.5|142
1752823200000|2025-07-18 07:20:00|8029.7|8027.3|8030.4|8028|8030.9|8029.4|8028.9|8026.5|141
1752823500000|2025-07-18 07:25:00|8030.2|8027.8|8028.4|8026.9|8031.9|8029.9|8028.4|8026.9|149
1752823800000|2025-07-18 07:30:00|8028.6|8027.1|8027.8|8026.3|8029|8027.5|8026.9|8025.4|145
1752824100000|2025-07-18 07:35:00|8027.9|8026.4|8028.4|8026.9|8028.8|8027.3|8026.9|8025.4|117
1752824400000|2025-07-18 07:40:00|8028.5|8027|8028.9|8027.4|8030|8028.5|8027.9|8026.4|91
1752824700000|2025-07-18 07:45:00|8028.8|8027.3|8029.1|8027.6|8029.5|8028|8028.3|8026.8|78
1752825000000|2025-07-18 07:50:00|8029|8027.5|8029.1|8027.6|8030.2|8028.7|8028.5|8027|99
1752825300000|2025-07-18 07:55:00|8029.2|8027.7|8025.1|8023.6|8029.2|8027.7|8023.9|8022.4|124
1752825600000|2025-07-18 08:00:00|8025|8023.5|8021.2|8019.7|8025.7|8024.2|8020.8|8019.3|239
1752825900000|2025-07-18 08:05:00|8021.3|8019.8|8020.8|8019.3|8021.3|8019.8|8019.2|8017.7|139
1752826200000|2025-07-18 08:10:00|8020.7|8019.2|8021|8019.5|8021.3|8019.8|8018.6|8017.1|105
1752826500000|2025-07-18 08:15:00|8021.1|8019.6|8021.5|8020|8022.4|8020.9|8019.9|8017.6|128
1752826800000|2025-07-18 08:20:00|8021.6|8020.1|8019.8|8018.3|8022.3|8020.8|8019.4|8017.9|94
1752827100000|2025-07-18 08:25:00|8020.2|8018.7|8018.1|8016.6|8020.2|8018.7|8016.5|8014.1|145
1752827400000|2025-07-18 08:30:00|8018.2|8016.7|8017.2|8015.7|8018.5|8017|8015.5|8013.8|179
1752827700000|2025-07-18 08:35:00|8016.9|8015.4|8018.1|8016.6|8019.3|8017.8|8016.7|8015.2|160
1752828000000|2025-07-18 08:40:00|8018.3|8016.8|8018.2|8016.7|8020.3|8018.4|8018|8016.5|108
1752828300000|2025-07-18 08:45:00|8018.3|8016.8|8019.7|8017.3|8020.1|8017.7|8016.5|8015|168
1752828600000|2025-07-18 08:50:00|8019.8|8017.4|8021.6|8019.2|8021.7|8019.3|8019.7|8017.3|78
1752828900000|2025-07-18 08:55:00|8021.5|8019.1|8025|8022.6|8025.4|8023|8021.5|8019.1|181
1752829200000|2025-07-18 09:00:00|8025.1|8022.7|8022.6|8020.2|8026.1|8023.7|8022.3|8019.9|183
1752829500000|2025-07-18 09:05:00|8022.5|8020.1|8021.9|8019.5|8023.2|8020.8|8020.4|8018.5|138
1752829800000|2025-07-18 09:10:00|8022|8019.6|8020.9|8018.5|8022.4|8020|8020.3|8017.9|90
1752830100000|2025-07-18 09:15:00|8021.1|8018.7|8023|8020.6|8023.2|8020.8|8020.2|8017.8|151
1752830400000|2025-07-18 09:20:00|8023.1|8020.7|8026.2|8023.8|8026.4|8024|8022.5|8020.1|166
1752830700000|2025-07-18 09:25:00|8026.5|8024.1|8025.8|8023.4|8026.5|8024.1|8024|8021.9|128
1752831000000|2025-07-18 09:30:00|8025.9|8023.5|8026|8024.5|8027.7|8025.7|8025.9|8023.5|130
1752831300000|2025-07-18 09:35:00|8026.1|8024.6|8025.9|8024.4|8027.2|8024.9|8025.3|8023.4|127
1752831600000|2025-07-18 09:40:00|8026|8024.5|8027.2|8025.7|8027.4|8025.9|8025.8|8024.3|81
1752831900000|2025-07-18 09:45:00|8026.8|8025.3|8026.9|8025.4|8028.2|8026|8026|8024.5|96
1752832200000|2025-07-18 09:50:00|8027|8025.5|8026.3|8024.8|8028.9|8026.5|8026.2|8024.7|141
1752832500000|2025-07-18 09:55:00|8026.4|8024.9|8028.1|8025.7|8028.3|8025.9|8026.3|8024.7|165
1752832800000|2025-07-18 10:00:00|8028.3|8025.9|8024.8|8022.4|8028.5|8026.1|8024.8|8022.4|159
1752833100000|2025-07-18 10:05:00|8024.7|8022.3|8023.7|8021.3|8024.7|8022.3|8021.3|8018.9|151
1752833400000|2025-07-18 10:10:00|8023.6|8021.2|8023.3|8020.9|8024|8021.6|8021.7|8019.3|123
1752833700000|2025-07-18 10:15:00|8023.4|8021|8023.1|8021.6|8023.8|8022|8021.4|8019.7|106
1752834000000|2025-07-18 10:20:00|8023.2|8021.7|8023.4|8021.9|8026.3|8023.9|8022.8|8021.3|151
1752834300000|2025-07-18 10:25:00|8023.3|8021.8|8022.7|8021.2|8024.1|8022.6|8022.6|8021.1|73
1752834600000|2025-07-18 10:30:00|8022.8|8021.3|8020.7|8019.2|8022.8|8021.3|8020.5|8019|114
1752834900000|2025-07-18 10:35:00|8020.6|8019.1|8018.8|8017.3|8021.8|8020.3|8018.5|8017|87
1752835200000|2025-07-18 10:40:00|8018.9|8017.4|8020.3|8017.9|8020.4|8018.2|8018.5|8016.9|119
1752835500000|2025-07-18 10:45:00|8020.2|8017.8|8021.1|8018.7|8021.5|8019.1|8019.2|8017.7|108
1752835800000|2025-07-18 10:50:00|8021|8018.6|8020|8018.5|8021.9|8019.5|8019|8017.4|117
1752836100000|2025-07-18 10:55:00|8020.4|8018.9|8018.3|8016.8|8022|8019.6|8016.6|8015.1|107
1752836400000|2025-07-18 11:00:00|8019|8016.6|8019.2|8016.8|8020.2|8017.8|8017.6|8016.1|145
1752836700000|2025-07-18 11:05:00|8018.9|8016.5|8015.4|8013.9|8019.2|8016.8|8015.4|8013.8|117
1752837000000|2025-07-18 11:10:00|8015.3|8013.8|8012.6|8011.1|8015.4|8013.9|8012.1|8010.6|149
1752837300000|2025-07-18 11:15:00|8012.5|8011|8013.8|8012.3|8015|8012.6|8012.3|8010.8|135
1752837600000|2025-07-18 11:20:00|8013.7|8012.2|8015.2|8012.8|8016.6|8014.2|8013.7|8011.9|78
1752837900000|2025-07-18 11:25:00|8015.1|8012.7|8016.3|8013.9|8016.7|8014.3|8013.9|8012.2|170
1752838200000|2025-07-18 11:30:00|8016.2|8013.8|8012.4|8010.9|8016.2|8013.8|8011.9|8010.4|92
1752838500000|2025-07-18 11:35:00|8012.5|8011|8010.4|8008.9|8012.5|8011|8010.4|8008.9|118
1752838800000|2025-07-18 11:40:00|8010.3|8008.8|8008.2|8006.7|8011.8|8010.3|8007.9|8006.4|136
1752839100000|2025-07-18 11:45:00|8008.3|8006.8|8010|8007.6|8010.7|8008.5|8008.3|8006.4|152
1752839400000|2025-07-18 11:50:00|8009.8|8007.4|8012.8|8011.3|8012.9|8011.4|8009.6|8007.2|153
1752839700000|2025-07-18 11:55:00|8012.9|8011.4|8008.8|8007.3|8013.3|8011.8|8008.8|8007.3|196
1752840000000|2025-07-18 12:00:00|8008.7|8007.2|8009.6|8007.2|8010.5|8009|8007|8005.3|215
1752840300000|2025-07-18 12:05:00|8009.9|8007.5|8004.2|8002.7|8009.9|8007.5|8003.1|8001.6|202
1752840600000|2025-07-18 12:10:00|8004|8002.5|7999.2|7997.7|8005.1|8002.7|7998.3|7996.3|288
1752840900000|2025-07-18 12:15:00|8000.1|7997.6|8002.7|8000.3|8003.7|8001.3|7999.4|7997.6|258
1752841200000|2025-07-18 12:20:00|8002.8|8000.4|8001.7|7999.3|8004|8001.7|7999|7997.5|203
1752841500000|2025-07-18 12:25:00|8001.9|7999.5|8007.3|8004.9|8007.5|8005.1|8001.8|7999.4|200
1752841800000|2025-07-18 12:30:00|8007.2|8004.8|8006.7|8005.2|8008.1|8005.7|8002.5|8001|209
1752842100000|2025-07-18 12:35:00|8006.6|8005.1|8005.6|8004.1|8009|8006.6|8005.1|8003.6|197
1752842400000|2025-07-18 12:40:00|8005.5|8004|8003.7|8001.3|8006.1|8004.2|8002.6|8001.1|133
1752842700000|2025-07-18 12:45:00|8003.6|8001.2|8005.9|8003.5|8007.4|8005|8003.4|8001|155
1752843000000|2025-07-18 12:50:00|8006|8003.6|8003|8001.5|8006.2|8003.8|8001|7999.5|178
1752843300000|2025-07-18 12:55:00|8003.1|8001.6|7998.5|7997|8006|8004.5|7998.2|7996.7|193
1752843600000|2025-07-18 13:00:00|7997.7|7996.2|8001.6|7999.2|8003.6|8001.2|7997|7995.5|278
1752843900000|2025-07-18 13:05:00|8001.5|7999.1|8005.7|8003.3|8006.5|8004.1|8000.6|7999|175
1752844200000|2025-07-18 13:10:00|8005.6|8003.2|8002|8000.5|8006.8|8004.4|8001.6|8000.1|129
1752844500000|2025-07-18 13:15:00|8002.1|8000.6|7999.7|7998.2|8004|8001.7|7999.6|7998.1|202
1752844800000|2025-07-18 13:20:00|7999.8|7998.3|7988.6|7987.1|7999.8|7998.3|7987.2|7985.1|332
1752845100000|2025-07-18 13:25:00|7989.6|7987.2|7994.6|7993.1|7995.6|7993.2|7988.3|7986.6|317
1752845400000|2025-07-18 13:30:00|7995.4|7993|7998.6|7996.2|8000.5|7998.3|7994.1|7992.6|262
1752845700000|2025-07-18 13:35:00|7998.5|7996.1|8001.8|7999.4|8002.5|8000.1|7997.1|7994.9|187
1752846000000|2025-07-18 13:40:00|8001.6|7999.2|8000.9|7998.5|8002|7999.7|7999.3|7996.9|191
1752846300000|2025-07-18 13:45:00|8001|7998.6|8003.3|8001.8|8004.6|8002.2|8000.8|7998.5|186
1752846600000|2025-07-18 13:50:00|8003.1|8001.6|8000.2|7998.7|8003.2|8001.7|7998.9|7997.3|177
1752846900000|2025-07-18 13:55:00|8000.1|7998.6|7995.7|7990.7|8000.2|7998.7|7994.3|7990.6|263
1752847200000|2025-07-18 14:00:00|7994.9|7989.9|7995.8|7994.3|7998.3|7995.9|7990.5|7987.7|365
1752847500000|2025-07-18 14:05:00|7995.7|7994.2|8000.7|7998.3|8000.7|7998.3|7990.4|7988.7|349
1752847800000|2025-07-18 14:10:00|8000.8|7998.4|8001.4|7999|8002.1|7999.7|7997.1|7995.6|312
1752848100000|2025-07-18 14:15:00|8001.5|7999.1|8006.2|8003.8|8006.2|8003.8|8001.3|7998.9|279
1752848400000|2025-07-18 14:20:00|8006.1|8003.7|8001.9|8000.4|8006.2|8003.8|8001.2|7999.7|231
1752848700000|2025-07-18 14:25:00|8002.1|8000.6|8001.9|7999.5|8004.6|8002.4|8000.3|7998.8|253
1752849000000|2025-07-18 14:30:00|8001.8|7999.4|7998.9|7997.4|8001.8|7999.4|7998.3|7996.8|261
1752849300000|2025-07-18 14:35:00|7999.2|7997.7|8003.8|8001.4|8004.9|8002.6|7997.5|7996|259
1752849600000|2025-07-18 14:40:00|8003.9|8001.5|8003.5|8001.1|8003.9|8001.5|8000.6|7999.1|177
1752849900000|2025-07-18 14:45:00|8003.4|8001|8001.7|7999.3|8004.3|8001.9|7999.6|7998.1|243
1752850200000|2025-07-18 14:50:00|8002.2|7999.8|8003.4|8001.9|8005.7|8003.3|8001.5|7999.8|231
1752850500000|2025-07-18 14:55:00|8003.5|8002|8002.2|8000.7|8006.6|8004.3|8002.1|8000.6|292
1752850800000|2025-07-18 15:00:00|8002.1|8000.6|8000.3|7998.8|8003|8001.5|8000.3|7998.8|216
1752851100000|2025-07-18 15:05:00|8000.4|7998.9|8001.6|7999.2|8004.1|8001.7|8000.4|7998.9|201
1752851400000|2025-07-18 15:10:00|8001.5|7999.1|7998.6|7997.1|8001.5|7999.2|7995.8|7994.2|221
1752851700000|2025-07-18 15:15:00|7998.7|7997.2|7998.2|7995.8|7999.1|7997.2|7995.1|7993.6|232
1752852000000|2025-07-18 15:20:00|7998.3|7995.9|7995.7|7993.3|7999.8|7997.4|7994.4|7992.9|207
1752852300000|2025-07-18 15:25:00|7995.8|7993.4|7995.7|7994.2|7997|7994.6|7994.8|7993.2|135
1752852600000|2025-07-18 15:30:00|7996.6|7994.3|7996.1|7994.6|7998.8|7996.4|7995.5|7994|203
1752852900000|2025-07-18 15:35:00|7996.5|7995|7996.2|7994.7|7997.3|7995|7993.9|7992.4|111
1752853200000|2025-07-18 15:40:00|7996.3|7994.8|7997.7|7996.2|7999.6|7997.3|7996.3|7994.8|171
1752853500000|2025-07-18 15:45:00|7997.8|7996.3|8000.3|7998.8|8002|7999.6|7997.1|7995.1|192
1752853800000|2025-07-18 15:50:00|8000.2|7998.7|8001|7998.6|8002.6|8000.2|8000.2|7998.4|140
1752854100000|2025-07-18 15:55:00|8001.1|7998.7|8003.6|8001.2|8004.1|8001.7|8001.1|7998.7|239
1752854400000|2025-07-18 16:00:00|8003.7|8001.3|8002.7|8000.3|8004|8001.6|8000.8|7998.4|167
1752854700000|2025-07-18 16:05:00|8002.6|8000.2|8003.6|8001.2|8003.9|8001.5|8000.3|7998.6|153
1752855000000|2025-07-18 16:10:00|8003.7|8001.3|8005.6|8003.2|8005.6|8003.2|8002.6|8000.2|110
1752855300000|2025-07-18 16:15:00|8005.4|8003|8003.3|8001.8|8005.8|8003.4|8003.2|8001.7|105
1752855600000|2025-07-18 16:20:00|8003.2|8001.7|8008.6|8006.2|8008.7|8006.4|8001.4|7999.9|356
1752855900000|2025-07-18 16:25:00|8008.5|8006.1|8008.4|8006|8009.8|8007.4|8007.6|8005.2|231
1752856200000|2025-07-18 16:30:00|8008.2|8005.8|8006.6|8004.2|8008.5|8006.1|8005.8|8003.4|129
1752856500000|2025-07-18 16:35:00|8006.7|8004.3|8007.4|8005|8007.8|8005.4|8006.5|8004.1|100
1752856800000|2025-07-18 16:40:00|8007.3|8004.9|8009.5|8007.1|8011.8|8009.6|8007.3|8004.9|172
1752857100000|2025-07-18 16:45:00|8009.8|8007.4|8011|8008.6|8011.6|8009.2|8009.6|8007.2|147
1752857400000|2025-07-18 16:50:00|8010.9|8008.5|8009.7|8007.3|8013|8010.6|8009.1|8006.7|151
1752857700000|2025-07-18 16:55:00|8009.8|8007.4|8010.4|8008|8011.6|8009.2|8009.4|8007|157
1752858000000|2025-07-18 17:00:00|8010.5|8008.1|8011.2|8008.8|8012|8009.6|8009.6|8007.2|143
1752858300000|2025-07-18 17:05:00|8011.1|8008.7|8010.6|8008.2|8011.6|8009.2|8010.1|8007.7|77
1752858600000|2025-07-18 17:10:00|8011.2|8008.8|8013.3|8010.9|8013.5|8011.1|8010.2|8007.8|157
1752858900000|2025-07-18 17:15:00|8013.1|8010.7|8012.3|8010.8|8013.3|8011.1|8011.6|8009.9|99
1752859200000|2025-07-18 17:20:00|8012.2|8010.7|8013.4|8011|8015.6|8013.2|8012.2|8010.7|128
1752859500000|2025-07-18 17:25:00|8013.3|8010.9|8013.4|8011|8014.4|8012|8012.7|8010.3|139
1752859800000|2025-07-18 17:30:00|8013.3|8010.9|8015.7|8013.3|8016|8013.6|8013|8010.6|126
1752860100000|2025-07-18 17:35:00|8015.8|8013.4|8016.3|8014.8|8017.1|8015|8015|8012.6|110
1752860400000|2025-07-18 17:40:00|8016.2|8014.7|8015.7|8014.2|8016.6|8015.1|8015.3|8013.8|122
1752860700000|2025-07-18 17:45:00|8015.6|8014.1|8015.3|8012.9|8016.3|8014.8|8015.2|8012.8|74
1752861000000|2025-07-18 17:50:00|8014.9|8012.5|8014.2|8011.8|8015.3|8012.9|8013.5|8011.1|80
1752861300000|2025-07-18 17:55:00|8013.8|8011.4|8014|8011.6|8014.3|8011.9|8012.3|8009.9|165
1752861600000|2025-07-18 18:00:00|8013.9|8011.5|8012.8|8010.4|8014.3|8011.9|8012.2|8009.8|106
1752861900000|2025-07-18 18:05:00|8012.9|8010.5|8014.3|8011.9|8014.4|8012|8012.5|8010.1|78
1752862200000|2025-07-18 18:10:00|8014.1|8011.7|8013.9|8011.5|8015.1|8012.7|8013.9|8011.5|97
1752862500000|2025-07-18 18:15:00|8013.8|8011.4|8013.9|8011.5|8014.8|8012.4|8013.7|8011.3|82
1752862800000|2025-07-18 18:20:00|8014.1|8011.7|8013.8|8011.4|8014.3|8011.9|8013.5|8011.1|117
1752863100000|2025-07-18 18:25:00|8014.5|8012.1|8013.6|8011.2|8014.5|8012.1|8013.2|8010.8|105
1752863400000|2025-07-18 18:30:00|8013.4|8011|8014.4|8012|8015.3|8012.9|8013.4|8011|116
1752863700000|2025-07-18 18:35:00|8014.5|8012.1|8015.9|8013.5|8016.5|8014.1|8014.5|8012.1|73
1752864000000|2025-07-18 18:40:00|8016|8013.6|8015.8|8013.4|8016.8|8014.4|8015.6|8013.2|60
1752864300000|2025-07-18 18:45:00|8015.9|8013.5|8014.8|8012.4|8016.3|8013.9|8014.7|8012.3|76
1752864600000|2025-07-18 18:50:00|8014.7|8012.3|8016.4|8014|8016.9|8014.5|8014.7|8012.3|129
1752864900000|2025-07-18 18:55:00|8016.5|8014.1|8017.7|8016.2|8017.7|8016.2|8016.2|8014|149
1752865200000|2025-07-18 19:00:00|8017.6|8016.1|8019.1|8016.7|8019.2|8016.8|8017.1|8015.6|104
1752865500000|2025-07-18 19:05:00|8019|8016.6|8019.7|8017.3|8019.9|8018|8018.2|8016.4|127
1752865800000|2025-07-18 19:10:00|8019.8|8017.4|8021.1|8018.7|8021.1|8019.2|8019.4|8017.4|131
1752866100000|2025-07-18 19:15:00|8021.2|8018.8|8019.8|8017.4|8021.3|8018.9|8019.7|8017.3|118
1752866400000|2025-07-18 19:20:00|8019.9|8017.5|8020.1|8017.7|8021|8018.6|8019.5|8017.1|104
1752866700000|2025-07-18 19:25:00|8020.2|8017.8|8020.5|8018.1|8020.8|8018.4|8020.1|8017.7|145
1752867000000|2025-07-18 19:30:00|8020.6|8018.2|8020.4|8018|8021.6|8019.2|8020.3|8017.9|157
1752867300000|2025-07-18 19:35:00|8020.5|8018.1|8021.1|8018.7|8021.2|8018.8|8020.2|8017.8|100
1752867600000|2025-07-18 19:40:00|8021.2|8018.8|8020.3|8017.9|8021.3|8018.9|8020.3|8017.9|120
1752867900000|2025-07-18 19:45:00|8020.5|8018.1|8020.6|8018.2|8020.9|8018.5|8020|8017.6|60
1752868200000|2025-07-18 19:50:00|8020.7|8018.3|8020.2|8017.8|8020.8|8018.4|8019.8|8017.4|67
1752868500000|2025-07-18 19:55:00|8020.3|8017.9|8017.8|8015.4|8020.9|8018.5|8017.3|8014.9|122
1752868800000|2025-07-18 20:00:00|8018.1|8015.7|8015.8|8013.4|8018.2|8015.8|8015.8|8013.4|69
1752869100000|2025-07-18 20:05:00|8015.7|8013.3|8015.6|8013.2|8015.9|8013.5|8013.9|8011.5|96
1752869400000|2025-07-18 20:10:00|8015.5|8013.1|8014.8|8012.4|8016.3|8013.9|8014.7|8012.3|66
1752869700000|2025-07-18 20:15:00|8014.7|8012.3|8014.4|8012|8015.7|8013.3|8014.3|8011.9|79
1752870000000|2025-07-18 20:20:00|8014.6|8012.2|8014.6|8012.2|8016|8013.6|8014.6|8012.2|166
1752870300000|2025-07-18 20:25:00|8014.7|8012.3|8014.9|8012.5|8015.2|8012.8|8014.2|8011.8|90
1752870600000|2025-07-18 20:30:00|8014.8|8012.4|8015.3|8012.9|8015.6|8013.2|8014.3|8011.9|153
1752870900000|2025-07-18 20:35:00|8015.2|8012.8|8015.6|8013.2|8016.4|8014|8014.8|8012.4|276
1752871200000|2025-07-18 20:40:00|8015.7|8013.3|8014.5|8012.1|8016|8013.6|8014.3|8011.9|209
1752871500000|2025-07-18 20:45:00|8014.4|8012|8016.9|8014.5|8018.2|8015.8|8014.3|8011.9|238
1752871800000|2025-07-18 20:50:00|8017.1|8014.7|8017.2|8014.8|8018.5|8016.1|8016.1|8013.7|602
1752872100000|2025-07-18 20:55:00|8018.4|8014.5|8019.4|8012.9|8022.2|8016.5|8018.3|8011.9|528
1753041600000|2025-07-20 20:00:00|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|1
1753044900000|2025-07-20 20:55:00|8018.7|8011.2|8010.2|7997.7|8018.7|8011.2|8010.2|7997.7|4
1753045200000|2025-07-20 21:00:00|8009.7|7998.2|8009.7|7998.2|8009.7|7998.2|8009.7|7998.2|1
1753046400000|2025-07-20 21:20:00|8010.3|8003.8|8014.6|8008.1|8014.8|8008.3|8010.3|8003.8|4
1753046700000|2025-07-20 21:25:00|8014|8007.5|8013.2|8006.7|8014|8007.5|8013.2|8006.7|3
1753047000000|2025-07-20 21:30:00|8013|8006.5|8013.8|8007.3|8014|8007.5|8012.5|8006|7
1753047300000|2025-07-20 21:35:00|8014.3|8007.8|8011.6|8005.1|8015|8008.5|8011.6|8005.1|9
1753047600000|2025-07-20 21:40:00|8011.5|8005|8010.3|8003.8|8011.5|8005|8009.6|8003.1|40
1753047900000|2025-07-20 21:45:00|8010.4|8003.9|8010|8003.5|8010.6|8004.1|8009.9|8003.4|36
1753048200000|2025-07-20 21:50:00|8010.8|8004.3|8010.3|8003.8|8010.8|8004.3|8010.2|8003.7|17
1753048500000|2025-07-20 21:55:00|8010.6|8004.1|8010.6|8004.1|8010.6|8004.1|8010.1|8003.6|34
1753048800000|2025-07-20 22:00:00|8010.8|8004.3|8014.7|8008.2|8015.8|8009.3|8010.2|8003.7|206
1753049100000|2025-07-20 22:05:00|8014|8009|8014.8|8010.4|8015.7|8011.1|8010.5|8005.5|228
1753049400000|2025-07-20 22:10:00|8014.7|8010.5|8012.2|8008.3|8015.6|8011.9|8011.9|8007.4|323
1753049700000|2025-07-20 22:15:00|8012.6|8008.4|8014.9|8012.5|8015.1|8012.7|8012.1|8008.4|218
1753050000000|2025-07-20 22:20:00|8014.8|8012.4|8014.9|8012.5|8015.3|8012.9|8014.2|8011.8|94
1753050300000|2025-07-20 22:25:00|8014.6|8012.2|8016|8013.6|8016.1|8013.7|8013.2|8010.8|71
1753050600000|2025-07-20 22:30:00|8016.1|8013.7|8017.9|8015.5|8018.2|8015.8|8016|8013.6|47
1753050900000|2025-07-20 22:35:00|8018|8015.6|8018.5|8016.1|8018.9|8016.5|8017.5|8015.1|51
1753051200000|2025-07-20 22:40:00|8018.7|8016.3|8017.7|8015.3|8019.3|8016.9|8017.6|8015.2|70
1753051500000|2025-07-20 22:45:00|8017.9|8015.5|8019.1|8016.7|8019.9|8017.5|8017.8|8015.4|145
1753051800000|2025-07-20 22:50:00|8019|8016.6|8018.3|8015.9|8019.4|8017|8017.8|8015.4|88
1753052100000|2025-07-20 22:55:00|8018.1|8015.7|8017.8|8015.4|8018.7|8016.3|8017.4|8015|81
1753052400000|2025-07-20 23:00:00|8017.7|8015.3|8018|8015.6|8018|8015.6|8015.7|8013.3|72
1753052700000|2025-07-20 23:05:00|8017.7|8015.3|8017.7|8015.3|8018.5|8016.1|8017.6|8015.2|53
1753053000000|2025-07-20 23:10:00|8017.8|8015.4|8018|8015.6|8018.7|8016.3|8016.7|8014.3|66
1753053300000|2025-07-20 23:15:00|8017.9|8015.5|8016.7|8014.3|8018.4|8016|8016.6|8014.2|78
1753053600000|2025-07-20 23:20:00|8016.9|8014.5|8016|8013.6|8017|8014.6|8015.7|8013.3|59
1753053900000|2025-07-20 23:25:00|8016.1|8013.7|8015.7|8013.3|8016.5|8014.1|8014.2|8011.8|60
1753054200000|2025-07-20 23:30:00|8015.8|8013.4|8017|8014.6|8017|8014.6|8015|8012.6|69
1753054500000|2025-07-20 23:35:00|8017.1|8014.7|8015.7|8013.3|8017.6|8015.2|8015.6|8013.2|62
1753054800000|2025-07-20 23:40:00|8015.6|8013.2|8016.4|8014|8017.2|8014.8|8014.7|8012.3|70
1753055100000|2025-07-20 23:45:00|8016.3|8013.9|8016.9|8014.5|8017.6|8015.2|8016.3|8013.9|77
1753055400000|2025-07-20 23:50:00|8016.8|8014.4|8015.1|8012.7|8017.1|8014.7|8015.1|8012.7|75
1753055700000|2025-07-20 23:55:00|8015|8012.6|8015|8012.6|8015.7|8013.3|8014.2|8011.8|66
1753056000000|2025-07-21 00:00:00|8014.9|8012.5|8013|8010.6|8016.7|8014.3|8012.5|8010.1|182
1753056300000|2025-07-21 00:05:00|8012.9|8010.5|8014.4|8012|8014.7|8012.3|8012.8|8010.4|87
1753056600000|2025-07-21 00:10:00|8014.5|8012.1|8010.8|8008.4|8014.5|8012.1|8010.7|8008.3|115
1753056900000|2025-07-21 00:15:00|8010.7|8008.3|8014.1|8011.7|8014.1|8011.7|8010.4|8008|109
1753057200000|2025-07-21 00:20:00|8014|8011.6|8014.3|8011.9|8014.3|8011.9|8013.1|8010.7|83
1753057500000|2025-07-21 00:25:00|8014.2|8011.8|8014.2|8011.8|8015.3|8012.9|8013.9|8011.5|71
1753057800000|2025-07-21 00:30:00|8014.3|8011.9|8014.9|8012.5|8015.4|8013|8013.8|8011.4|94
1753058100000|2025-07-21 00:35:00|8014.7|8012.3|8015.2|8012.8|8016.3|8013.9|8014.7|8012.3|70
1753058400000|2025-07-21 00:40:00|8015.6|8013.2|8016.8|8014.4|8017.2|8014.8|8015.5|8013.1|77
1753058700000|2025-07-21 00:45:00|8016.7|8014.3|8016.2|8013.8|8017|8014.6|8015.4|8013|76
1753059000000|2025-07-21 00:50:00|8016.3|8013.9|8017|8014.6|8017.7|8015.3|8015.7|8013.3|81
1753059300000|2025-07-21 00:55:00|8017.1|8014.7|8020|8017.6|8020.1|8017.7|8016.8|8014.4|116
1753059600000|2025-07-21 01:00:00|8020.1|8017.7|8021|8018.6|8022.3|8019.9|8019.8|8017.4|155
1753059900000|2025-07-21 01:05:00|8020.9|8018.5|8018.3|8015.9|8021.3|8018.9|8018.2|8015.8|91
1753060200000|2025-07-21 01:10:00|8018.2|8015.8|8017.1|8014.7|8019.1|8016.7|8016.8|8014.4|81
1753060500000|2025-07-21 01:15:00|8017|8014.6|8018.7|8016.3|8019.2|8016.8|8016.1|8013.7|80
1753060800000|2025-07-21 01:20:00|8018.8|8016.4|8018.9|8016.5|8019.3|8016.9|8018|8015.6|77
1753061100000|2025-07-21 01:25:00|8018.7|8016.3|8017.5|8015.1|8019|8016.6|8017.1|8014.7|60
1753061400000|2025-07-21 01:30:00|8017.4|8015|8018.8|8016.4|8020.2|8017.8|8017.1|8014.7|96
1753061700000|2025-07-21 01:35:00|8018.7|8016.3|8019.8|8017.4|8020.3|8017.9|8018.1|8015.7|85
1753062000000|2025-07-21 01:40:00|8019.7|8017.3|8020.3|8017.9|8020.3|8017.9|8018.5|8016.1|99
1753062300000|2025-07-21 01:45:00|8020.4|8018|8020.5|8018.1|8023|8020.6|8020.4|8018|79
1753062600000|2025-07-21 01:50:00|8020.4|8018|8022.5|8020.1|8023|8020.6|8020.1|8017.7|121
1753062900000|2025-07-21 01:55:00|8022.4|8020|8022.3|8019.9|8022.5|8020.1|8021.3|8018.9|99
1753063200000|2025-07-21 02:00:00|8022.4|8020|8023.6|8021.2|8024.7|8022.3|8022.4|8020|106
1753063500000|2025-07-21 02:05:00|8023.4|8021|8021.6|8019.2|8023.4|8021|8021.5|8019.1|119
1753063800000|2025-07-21 02:10:00|8021.5|8019.1|8020.4|8018|8022.2|8019.8|8020|8017.6|134
1753064100000|2025-07-21 02:15:00|8020.5|8018.1|8020|8017.6|8020.5|8018.1|8019.2|8016.8|128
1753064400000|2025-07-21 02:20:00|8020.1|8017.7|8019.1|8016.7|8020.6|8018.2|8018.2|8015.8|136
1753064700000|2025-07-21 02:25:00|8019.2|8016.8|8019.5|8017.1|8019.6|8017.2|8018.8|8016.4|74
1753065000000|2025-07-21 02:30:00|8019.7|8017.3|8019.7|8017.3|8020.1|8017.7|8019.2|8016.8|68
1753065300000|2025-07-21 02:35:00|8019.5|8017.1|8019.4|8017|8019.7|8017.3|8018.8|8016.4|52
1753065600000|2025-07-21 02:40:00|8019.3|8016.9|8020.5|8018.1|8020.7|8018.3|8018.9|8016.5|53
1753065900000|2025-07-21 02:45:00|8020.6|8018.2|8021.4|8019|8022|8019.6|8020.1|8017.7|111
1753066200000|2025-07-21 02:50:00|8021.5|8019.1|8019.8|8017.4|8021.5|8019.1|8019.6|8017.2|51
1753066500000|2025-07-21 02:55:00|8019.7|8017.3|8018.5|8016.1|8019.8|8017.4|8017.7|8015.3|81
1753066800000|2025-07-21 03:00:00|8018.4|8016|8018.7|8016.3|8018.7|8016.3|8017.3|8014.9|48
1753067100000|2025-07-21 03:05:00|8019|8016.6|8020.6|8018.2|8021|8018.6|8018.3|8015.9|58
1753067400000|2025-07-21 03:10:00|8020.7|8018.3|8020.7|8018.3|8021.2|8018.8|8020|8017.6|58
1753067700000|2025-07-21 03:15:00|8020.8|8018.4|8020.9|8018.5|8021|8018.6|8020.4|8018|52
1753068000000|2025-07-21 03:20:00|8021.1|8018.7|8020.9|8018.5|8021.4|8019|8020.5|8018.1|68
1753068300000|2025-07-21 03:25:00|8020.6|8018.2|8020.9|8018.5|8021.5|8019.1|8020.5|8018.1|46
1753068600000|2025-07-21 03:30:00|8021|8018.6|8021.2|8018.8|8021.8|8019.4|8020.8|8018.4|55
1753068900000|2025-07-21 03:35:00|8021.1|8018.7|8020|8018.5|8021.6|8019.2|8019.9|8018.4|36
1753069200000|2025-07-21 03:40:00|8020.1|8018.6|8019.5|8017.1|8021|8018.8|8018.5|8016.8|70
1753069500000|2025-07-21 03:45:00|8019.3|8016.9|8019.7|8017.3|8019.7|8017.4|8018.1|8016.2|89
1753069800000|2025-07-21 03:50:00|8019.8|8017.4|8019.9|8018.4|8019.9|8018.4|8018.1|8016.6|36
1753070100000|2025-07-21 03:55:00|8020|8018.5|8019.5|8017.1|8020.7|8018.5|8019|8017|82
1753070400000|2025-07-21 04:00:00|8019.6|8017.2|8018.9|8016.5|8019.7|8017.3|8018.6|8016.2|60
1753070700000|2025-07-21 04:05:00|8018.6|8016.2|8019|8016.6|8019|8016.6|8017.8|8015.4|41
1753071000000|2025-07-21 04:10:00|8019.1|8016.7|8019.2|8016.8|8019.3|8016.9|8018.7|8016.3|68
1753071300000|2025-07-21 04:15:00|8019.4|8017|8020.5|8018.1|8020.5|8018.1|8019.3|8016.9|32
1753071600000|2025-07-21 04:20:00|8020.4|8018|8020.8|8018.4|8021.3|8018.9|8020.4|8018|38
1753071900000|2025-07-21 04:25:00|8020.7|8018.3|8018|8016.5|8020.7|8018.3|8018|8016.5|34
1753072200000|2025-07-21 04:30:00|8017.9|8016.4|8018|8015.6|8018.6|8016.5|8017.1|8015.6|41
1753072500000|2025-07-21 04:35:00|8018.2|8015.8|8018.1|8015.7|8018.9|8016.5|8017.1|8015.6|37
1753072800000|2025-07-21 04:40:00|8018.3|8015.9|8017.1|8014.7|8018.5|8016.1|8016.4|8014.5|41
1753073100000|2025-07-21 04:45:00|8016.5|8015|8017.1|8014.7|8018.2|8015.8|8016.4|8014.4|52
1753073400000|2025-07-21 04:50:00|8017|8014.6|8016.3|8013.9|8017.1|8014.7|8015.1|8013.5|79
1753073700000|2025-07-21 04:55:00|8016.2|8013.8|8016|8013.6|8016.3|8013.9|8015.3|8013.1|47
1753074000000|2025-07-21 05:00:00|8016.1|8013.7|8014|8011.6|8016.7|8014.3|8013.8|8011.4|91
1753074300000|2025-07-21 05:05:00|8014.1|8011.7|8013.7|8011.3|8014.9|8012.5|8013.3|8010.9|60
1753074600000|2025-07-21 05:10:00|8013.8|8011.4|8014.7|8012.3|8015.6|8013.2|8013.8|8011.4|60
1753074900000|2025-07-21 05:15:00|8014.6|8012.2|8013.7|8011.3|8014.6|8012.2|8012.9|8010.7|59
1753075200000|2025-07-21 05:20:00|8013.8|8011.4|8013.7|8011.3|8015.1|8012.7|8013.7|8011.3|41
1753075500000|2025-07-21 05:25:00|8013.9|8011.5|8013.6|8011.2|8014.3|8011.9|8013.2|8010.8|107
1753075800000|2025-07-21 05:30:00|8013.4|8011|8012|8009.6|8014|8011.6|8011.9|8009.5|64
1753076100000|2025-07-21 05:35:00|8012.2|8009.8|8013.8|8011.4|8014.2|8011.8|8011.2|8008.8|122
1753076400000|2025-07-21 05:40:00|8013.9|8011.5|8013.8|8011.4|8015.3|8013.1|8013.1|8011.2|76
1753076700000|2025-07-21 05:45:00|8013.6|8011.2|8013.8|8011.4|8013.9|8011.5|8011.6|8009.9|45
1753077000000|2025-07-21 05:50:00|8013.9|8011.5|8013.1|8010.7|8014|8011.6|8012.4|8010|60
1753077300000|2025-07-21 05:55:00|8013|8010.6|8012.7|8011.2|8013.2|8011.4|8012|8010|88
1753077600000|2025-07-21 06:00:00|8013.2|8011.7|8013.7|8011.3|8015.3|8012.9|8013.2|8011.2|161
1753077900000|2025-07-21 06:05:00|8013.6|8011.2|8011.9|8009.5|8013.9|8011.5|8011.8|8009.4|119
1753078200000|2025-07-21 06:10:00|8011.8|8009.4|8010.9|8008.5|8012.8|8010.4|8010|8007.6|157
1753078500000|2025-07-21 06:15:00|8011.1|8008.7|8012.6|8011.1|8012.9|8011.4|8010.2|8007.8|97
1753078800000|2025-07-21 06:20:00|8012.8|8011.3|8011.1|8008.7|8013.3|8011.8|8011.1|8008.7|86
1753079100000|2025-07-21 06:25:00|8011.2|8008.8|8009.3|8007.8|8011.3|8009.2|8008.9|8006.8|118
1753079400000|2025-07-21 06:30:00|8009.2|8007.7|8007.6|8005.2|8009.5|8008|8007.2|8004.8|197
1753079700000|2025-07-21 06:35:00|8007|8004.6|8005.2|8002.8|8007|8005.2|8004.8|8002.4|157
1753080000000|2025-07-21 06:40:00|8005.3|8002.9|8004.4|8002.9|8006.8|8005.3|8004.3|8002.5|188
1753080300000|2025-07-21 06:45:00|8004.3|8002.8|8003|8000.6|8005.1|8003.6|8002.2|7999.9|122
1753080600000|2025-07-21 06:50:00|8003.1|8000.7|8004.7|8003.2|8005|8003.5|8002.9|8000.5|128
1753080900000|2025-07-21 06:55:00|8004.8|8003.3|8004.3|8002.8|8007.1|8005.6|8003.8|8001.7|174
1753081200000|2025-07-21 07:00:00|8004.2|8002.7|8003.5|8001.1|8005.9|8004.4|8002.6|8001.1|252
1753081500000|2025-07-21 07:05:00|8003.9|8001.5|8004.1|8002.6|8005.2|8003.7|8002.9|8001.4|169
1753081800000|2025-07-21 07:10:00|8004.2|8002.7|8007.2|8005.7|8007.3|8005.8|8004.2|8002.7|140
1753082100000|2025-07-21 07:15:00|8007.3|8005.8|8010.6|8009.1|8012.5|8010.8|8007.2|8005.7|171
1753082400000|2025-07-21 07:20:00|8010.5|8009|8010.4|8008.9|8012.7|8010.3|8008.8|8006.9|144
1753082700000|2025-07-21 07:25:00|8010.5|8009|8010.2|8007.8|8010.7|8009|8008.2|8005.8|166
1753083000000|2025-07-21 07:30:00|8010.3|8007.9|8012.2|8009.8|8013.7|8012|8010|8007.6|150
1753083300000|2025-07-21 07:35:00|8012.3|8009.9|8011.7|8010.2|8012.7|8010.6|8010.7|8008.8|158
1753083600000|2025-07-21 07:40:00|8011.8|8010.3|8010.7|8008.3|8012.1|8010.6|8008.2|8006|175
1753083900000|2025-07-21 07:45:00|8010.6|8008.2|8011.1|8008.7|8012.5|8010.1|8009.8|8008.1|81
1753084200000|2025-07-21 07:50:00|8011.3|8008.9|8010.3|8008.8|8013.1|8011.3|8010.2|8008.7|151
1753084500000|2025-07-21 07:55:00|8011.2|8008.6|8009.3|8006.9|8011.6|8009.2|8008.2|8006.6|230
1753084800000|2025-07-21 08:00:00|8009.2|8006.8|8011.2|8009.7|8012.6|8010.2|8008.6|8006.2|165
1753085100000|2025-07-21 08:05:00|8011.3|8009.8|8009.1|8007.6|8011.4|8009.9|8008.9|8007.4|155
1753085400000|2025-07-21 08:10:00|8009.3|8007.8|8009.9|8008.4|8011.7|8009.5|8008.6|8007.1|139
1753085700000|2025-07-21 08:15:00|8009.8|8008.3|8008.9|8006.5|8011|8008.6|8008.6|8006.2|79
1753086000000|2025-07-21 08:20:00|8009|8006.6|8007.1|8005.6|8009|8006.6|8006.3|8004.7|110
1753086300000|2025-07-21 08:25:00|8007.2|8005.7|8005|8002.6|8007.3|8005.8|8004.8|8002.4|94
1753086600000|2025-07-21 08:30:00|8004.8|8002.4|7999.8|7997.4|8005|8002.6|7998.6|7996.2|118
1753086900000|2025-07-21 08:35:00|7999.9|7997.5|8000.5|7999|8002|7999.7|7997.2|7995.5|194
1753087200000|2025-07-21 08:40:00|8000.4|7998.9|8000.4|7998.9|8002.9|8000.5|7999.7|7998.2|130
1753087500000|2025-07-21 08:45:00|8000.3|7998.8|8001.8|7999.4|8001.8|7999.4|7998.5|7997|104
1753087800000|2025-07-21 08:50:00|8002.4|8000|8005|8003.5|8005.6|8003.6|8000.2|7997.8|148
1753088100000|2025-07-21 08:55:00|8004.9|8003.4|8004.1|8002.6|8005.6|8004|8003|8001.5|186
1753088400000|2025-07-21 09:00:00|8004|8002.5|8007.2|8004.8|8008.7|8006.3|8003.8|8001.5|115
1753088700000|2025-07-21 09:05:00|8007.3|8004.9|8005.4|8003.9|8008.1|8005.7|8004.9|8003.4|99
1753089000000|2025-07-21 09:10:00|8005.5|8004|8007.5|8005.1|8007.5|8005.1|8005.1|8003.3|75
1753089300000|2025-07-21 09:15:00|8007.4|8005|8006.2|8004.7|8007.4|8005.8|8005.8|8004.3|89
1753089600000|2025-07-21 09:20:00|8006.3|8004.8|8008.4|8006.9|8009.2|8007.7|8006.3|8004.8|82
1753089900000|2025-07-21 09:25:00|8008.3|8006.8|8008.5|8006.1|8009.1|8006.8|8007.3|8005.8|98
1753090200000|2025-07-21 09:30:00|8008.6|8006.2|8010.1|8007.7|8010.7|8008.6|8007.9|8005.5|107
1753090500000|2025-07-21 09:35:00|8010.2|8007.8|8010.3|8007.9|8011.1|8008.7|8010|8007.6|111
1753090800000|2025-07-21 09:40:00|8010.1|8007.7|8006.1|8003.7|8010.1|8007.7|8004.7|8003.2|127
1753091100000|2025-07-21 09:45:00|8005.9|8003.5|8008|8005.6|8008.2|8005.8|8004.8|8003.3|88
1753091400000|2025-07-21 09:50:00|8007.7|8005.3|8007.2|8004.8|8007.8|8005.4|8006.6|8004.2|58
1753091700000|2025-07-21 09:55:00|8007.1|8004.7|8008.9|8006.5|8009.3|8006.9|8006.6|8004.6|86
1753092000000|2025-07-21 10:00:00|8008.2|8006.7|8010.5|8008.1|8010.5|8008.4|8007.5|8005.6|108
1753092300000|2025-07-21 10:05:00|8010.4|8008|8011.3|8008.9|8011.6|8009.2|8009.3|8007.3|94
1753092600000|2025-07-21 10:10:00|8011.1|8008.7|8014|8011.6|8014|8012.1|8011|8008.7|130
1753092900000|2025-07-21 10:15:00|8014.1|8011.7|8012.9|8010.5|8015.7|8013.3|8012.9|8010.5|108
1753093200000|2025-07-21 10:20:00|8012.5|8010.1|8011.2|8008.8|8012.8|8010.4|8010.9|8008.5|78
1753093500000|2025-07-21 10:25:00|8010.7|8008.3|8008.7|8006.3|8011|8008.6|8008.6|8006.2|110
1753093800000|2025-07-21 10:30:00|8008.6|8006.2|8007.8|8005.4|8008.7|8006.3|8007.4|8005|77
1753094100000|2025-07-21 10:35:00|8007.7|8005.3|8007.2|8004.8|8007.8|8005.4|8007|8004.6|116
1753094400000|2025-07-21 10:40:00|8007.4|8005|8006.5|8004.1|8008.2|8005.8|8006.5|8004.1|86
1753094700000|2025-07-21 10:45:00|8006.4|8004|8004.7|8002.3|8006.4|8004|8004.6|8002.2|109
1753095000000|2025-07-21 10:50:00|8004.8|8002.4|8005.8|8003.4|8005.8|8003.4|8004.4|8002|118
1753095300000|2025-07-21 10:55:00|8005.7|8003.3|8005.9|8003.5|8007|8004.6|8004.6|8002.9|98
1753095600000|2025-07-21 11:00:00|8005.8|8003.4|8001.7|8000.2|8006.4|8004.4|8001|7999.3|147
1753095900000|2025-07-21 11:05:00|8002.4|8000|7997|7994.6|8002.4|8000|7995.5|7993.3|172
1753096200000|2025-07-21 11:10:00|7997.2|7994.8|7993.4|7991|7997.2|7994.8|7992.7|7990.3|207
1753096500000|2025-07-21 11:15:00|7993.6|7991.2|7996.4|7994|7996.9|7994.5|7992|7989.6|174
1753096800000|2025-07-21 11:20:00|7996.3|7993.9|7995.1|7992.7|7996.7|7994.3|7994.9|7992.5|141
1753097100000|2025-07-21 11:25:00|7994.9|7992.5|7997.5|7995.1|7998.6|7996.2|7993.7|7991.3|169
1753097400000|2025-07-21 11:30:00|7997.4|7995|7997.3|7994.9|7999.7|7997.3|7996.9|7994.8|134
1753097700000|2025-07-21 11:35:00|7997.4|7995|7995.3|7992.9|7997.5|7995.1|7995.3|7992.9|140
1753098000000|2025-07-21 11:40:00|7995.4|7993|7995.2|7992.8|7997.6|7995.2|7995.1|7992.7|140
1753098300000|2025-07-21 11:45:00|7995.1|7992.7|7992|7990.5|7995.2|7992.8|7991.8|7990.3|128
1753098600000|2025-07-21 11:50:00|7992.1|7990.6|7996.3|7993.9|7996.7|7994.3|7992.1|7990.6|153
1753098900000|2025-07-21 11:55:00|7996.2|7993.8|7992.2|7990.7|7996.2|7993.8|7991.3|7989.8|165
1753099200000|2025-07-21 12:00:00|7992.3|7990.8|7994.8|7992.4|7995.6|7993.2|7990.8|7989.3|153
1753099500000|2025-07-21 12:05:00|7994.6|7992.2|7994.9|7992.5|7996.1|7993.9|7992.4|7990.4|150
1753099800000|2025-07-21 12:10:00|7994.8|7992.4|7993.1|7991.6|7994.9|7992.5|7990.5|7989|199
1753100100000|2025-07-21 12:15:00|7993|7991.5|7992.2|7990.7|7995.9|7993.6|7991.8|7990.3|143
1753100400000|2025-07-21 12:20:00|7992.1|7990.6|7992.5|7991|7993.7|7992.2|7991.5|7990|127
1753100700000|2025-07-21 12:25:00|7992.6|7991.1|7995|7992.6|7995|7992.6|7990.8|7989.3|150
1753101000000|2025-07-21 12:30:00|7995.6|7993.2|7994|7992.5|7995.6|7993.2|7992.7|7991.2|132
1753101300000|2025-07-21 12:35:00|7993.9|7992.4|7994.3|7992.8|7995.6|7993.2|7992.4|7990.8|131
1753101600000|2025-07-21 12:40:00|7994.1|7992.6|7996.1|7993.7|7996.5|7994.1|7991.6|7990.1|117
1753101900000|2025-07-21 12:45:00|7996.2|7994.7|7996.2|7994.7|7997.7|7996.2|7995|7993.5|129
1753102200000|2025-07-21 12:50:00|7996.3|7994.8|7995.6|7993.2|7996.6|7995.1|7994.2|7992.4|126
1753102500000|2025-07-21 12:55:00|7995.7|7993.3|7994.2|7992.7|7995.7|7993.5|7992.4|7990.8|174
1753102800000|2025-07-21 13:00:00|7994.1|7992.6|7995.8|7994.3|7996.8|7994.5|7993.8|7992.2|197
1753103100000|2025-07-21 13:05:00|7995.9|7994.4|7995.9|7994.4|7998.4|7996.1|7995.5|7994|120
1753103400000|2025-07-21 13:10:00|7995.8|7994.3|7995|7993.5|7995.9|7994.4|7993.7|7992.2|99
1753103700000|2025-07-21 13:15:00|7994.9|7993.4|7993.2|7990.8|7997.5|7995.2|7992.4|7990.8|172
1753104000000|2025-07-21 13:20:00|7993.3|7990.9|7992.6|7991.1|7994.8|7992.4|7992.1|7990.6|119
1753104300000|2025-07-21 13:25:00|7993|7991.5|7992.4|7990.9|7995.4|7993.6|7992.3|7990.8|87
1753104600000|2025-07-21 13:30:00|7992.3|7990.8|7991.8|7990.3|7994.7|7993.2|7991.7|7990.2|173
1753104900000|2025-07-21 13:35:00|7991.7|7990.2|7994.3|7992.8|7994.6|7993.1|7991.2|7989.7|128
1753105200000|2025-07-21 13:40:00|7994.5|7993|7990.7|7989.2|7994.5|7993|7990.7|7989.2|128
1753105500000|2025-07-21 13:45:00|7990.6|7989.1|7994.2|7992.7|7995.4|7993.7|7990.6|7989.1|212
1753105800000|2025-07-21 13:50:00|7994.1|7992.6|7994.3|7992.8|7997.6|7995.2|7993.9|7992.4|208
1753106100000|2025-07-21 13:55:00|7994.4|7992.9|7996.5|7994.1|7997.9|7995.7|7993.5|7992|153
1753106400000|2025-07-21 14:00:00|7996.6|7994.2|7988.9|7986.5|7997.6|7995.5|7987.4|7985.8|343
1753106700000|2025-07-21 14:05:00|7989|7986.6|7985.6|7983.2|7989|7986.9|7983.6|7982.1|329
1753107000000|2025-07-21 14:10:00|7985.8|7983.4|7988.9|7986.5|7990.4|7988|7985.3|7982.9|260
1753107300000|2025-07-21 14:15:00|7988.7|7986.3|7989.2|7986.8|7989.5|7987.1|7984.6|7983.1|230
1753107600000|2025-07-21 14:20:00|7989.1|7986.7|7992.4|7990|7992.7|7990.6|7989|7986.6|217
1753107900000|2025-07-21 14:25:00|7992.5|7990.1|7988.9|7987.4|7992.5|7990.1|7987.5|7986|140
1753108200000|2025-07-21 14:30:00|7988.8|7987.3|7986.7|7985.2|7989.3|7987.8|7983.9|7982.4|238
1753108500000|2025-07-21 14:35:00|7986.6|7985.1|7983|7981.5|7987.1|7985.6|7980.7|7978.9|250
1753108800000|2025-07-21 14:40:00|7983.2|7981.7|7985.1|7983.6|7987.4|7985|7983|7981.4|168
1753109100000|2025-07-21 14:45:00|7985|7983.5|7983|7980.6|7986.7|7985.2|7982.2|7979.8|231
1753109400000|2025-07-21 14:50:00|7982.9|7980.5|7983.3|7980.9|7985.8|7983.4|7981.6|7979.4|330
1753109700000|2025-07-21 14:55:00|7982.3|7979.9|7979.5|7978|7982.8|7980.4|7977|7975.5|453
1753110000000|2025-07-21 15:00:00|7979.6|7978.1|7974.5|7973|7980.3|7978.8|7974|7972.5|339
1753110300000|2025-07-21 15:05:00|7974.6|7973.1|7974.8|7973.3|7977.1|7975|7973.6|7972.1|200
1753110600000|2025-07-21 15:10:00|7974.7|7973.2|7972.6|7971.1|7974.7|7973.2|7971.7|7970.2|139
1753110900000|2025-07-21 15:15:00|7972.7|7971.2|7970.3|7968.8|7973.2|7971.7|7969.9|7968.1|251
1753111200000|2025-07-21 15:20:00|7970.4|7968.9|7967.8|7966.3|7971.1|7968.9|7967.1|7965.6|198
1753111500000|2025-07-21 15:25:00|7967.9|7966.4|7968.8|7967.3|7969.2|7967.7|7967.7|7966.2|181
1753111800000|2025-07-21 15:30:00|7968.6|7967.1|7968.8|7967.3|7971.1|7969.4|7968.6|7967.1|190
1753112100000|2025-07-21 15:35:00|7969.5|7967.1|7969.6|7968.1|7969.7|7968.2|7967.3|7965.8|149
1753112400000|2025-07-21 15:40:00|7969.5|7968|7974.5|7972.1|7974.6|7972.2|7969.5|7968|153
1753112700000|2025-07-21 15:45:00|7974.4|7972|7972.1|7970.6|7974.4|7972.4|7971.7|7970.2|167
1753113000000|2025-07-21 15:50:00|7972.3|7970.8|7975.6|7973.2|7976|7973.6|7971.9|7970.4|198
1753113300000|2025-07-21 15:55:00|7975.7|7973.3|7975.6|7973.2|7976.8|7974.4|7974.1|7971.7|181
1753113600000|2025-07-21 16:00:00|7976.1|7973.7|7977.7|7975.3|7978.5|7976.1|7974.9|7973|176
1753113900000|2025-07-21 16:05:00|7977.6|7975.2|7978|7975.6|7979.2|7976.8|7976.7|7974.3|137
1753114200000|2025-07-21 16:10:00|7977.6|7975.2|7976.5|7974.1|7977.6|7975.2|7971.7|7970.2|203
1753114500000|2025-07-21 16:15:00|7976.4|7974|7977.7|7976.2|7979.6|7977.2|7976|7973.8|222
1753114800000|2025-07-21 16:20:00|7977.6|7976.1|7977.6|7975.2|7978.4|7976.8|7976.1|7974.6|93
1753115100000|2025-07-21 16:25:00|7977.7|7975.3|7976.7|7974.3|7978.4|7976|7975.8|7973.7|213
1753115400000|2025-07-21 16:30:00|7976.5|7974.1|7976.7|7974.3|7977.2|7974.8|7975.3|7973.6|143
1753115700000|2025-07-21 16:35:00|7976.6|7974.2|7974.4|7972.9|7976.6|7974.2|7972.7|7971.2|78
1753116000000|2025-07-21 16:40:00|7974.6|7973.1|7973.8|7971.4|7975.8|7974.3|7972.8|7970.6|112
1753116300000|2025-07-21 16:45:00|7973.7|7971.3|7973.2|7971.7|7973.8|7971.7|7971.8|7970.3|80
1753116600000|2025-07-21 16:50:00|7973.4|7971.9|7975.9|7973.5|7976.7|7974.5|7972.7|7971.1|117
1753116900000|2025-07-21 16:55:00|7976|7973.6|7977.1|7975.6|7977.9|7976|7975.5|7973.3|103
1753117200000|2025-07-21 17:00:00|7977.2|7975.7|7980|7978.5|7980.3|7978.8|7976.7|7974.8|130
1753117500000|2025-07-21 17:05:00|7979.9|7978.4|7980.5|7979|7982|7980.5|7979.9|7978.4|113
1753117800000|2025-07-21 17:10:00|7980.6|7979.1|7981.3|7979.8|7981.7|7980.2|7979.9|7978.4|118
1753118100000|2025-07-21 17:15:00|7981.4|7979.9|7981.6|7980.1|7983.5|7981.1|7981.2|7979.7|95
1753118400000|2025-07-21 17:20:00|7981.7|7980.2|7982.6|7981.1|7984.5|7983|7981.7|7980.2|108
1753118700000|2025-07-21 17:25:00|7982.5|7981|7982.4|7980.9|7984.2|7982|7982.3|7980.4|125
1753119000000|2025-07-21 17:30:00|7982.3|7980.8|7983.4|7981.9|7985.3|7983.3|7981.6|7980.1|82
1753119300000|2025-07-21 17:35:00|7983.3|7981.8|7981.7|7980.2|7984.3|7982.7|7981.6|7980.1|69
1753119600000|2025-07-21 17:40:00|7981.8|7980.3|7980.6|7979.1|7982.9|7980.5|7980.2|7978.7|61
1753119900000|2025-07-21 17:45:00|7980.7|7979.2|7980.8|7979.3|7981.9|7980.4|7980.3|7978.8|50
1753120200000|2025-07-21 17:50:00|7980.7|7979.2|7981.2|7979.7|7981.8|7980.3|7979.4|7977.9|54
1753120500000|2025-07-21 17:55:00|7981|7979.5|7982.3|7980.8|7982.7|7981.2|7979.9|7978.4|121
1753120800000|2025-07-21 18:00:00|7982.2|7980.7|7981.8|7980.3|7982.7|7981.2|7981.7|7980.2|89
1753121100000|2025-07-21 18:05:00|7981|7979.5|7981.7|7980.2|7982.5|7981|7980.8|7979.3|65
1753121400000|2025-07-21 18:10:00|7981.6|7980.1|7982.7|7981.2|7983.2|7981.7|7981.3|7979.8|87
1753121700000|2025-07-21 18:15:00|7982.5|7981|7980|7978.5|7982.6|7981.1|7980|7978.5|85
1753122000000|2025-07-21 18:20:00|7979.9|7978.4|7979.5|7978|7980.3|7978.8|7979.3|7977.8|65
1753122300000|2025-07-21 18:25:00|7979.3|7977.8|7979.5|7978|7980.7|7978.5|7978.9|7977.4|70
1753122600000|2025-07-21 18:30:00|7979.6|7978.1|7982.6|7981.1|7983.3|7981.1|7979.6|7978.1|100
1753122900000|2025-07-21 18:35:00|7982.5|7981|7981.9|7980.4|7982.9|7981|7981|7979.4|46
1753123200000|2025-07-21 18:40:00|7982|7980.5|7984.1|7981.7|7984.1|7981.8|7981.7|7980.1|70
1753123500000|2025-07-21 18:45:00|7984|7981.6|7982.3|7980.8|7985|7982.6|7982|7980.5|125
1753123800000|2025-07-21 18:50:00|7982.2|7980.7|7981.2|7978.8|7982.3|7980.8|7980.4|7978.8|63
1753124100000|2025-07-21 18:55:00|7981.3|7978.9|7980.1|7978.6|7981.5|7979.3|7979.7|7978|109
1753124400000|2025-07-21 19:00:00|7980.2|7978.7|7981.7|7980.2|7982.6|7980.3|7979.6|7978.1|73
1753124700000|2025-07-21 19:05:00|7981.6|7980.1|7980.9|7978.5|7982.3|7980.2|7979.8|7978.3|76
1753125000000|2025-07-21 19:10:00|7981|7978.6|7979.8|7978.3|7981|7978.9|7979.5|7977.9|87
1753125300000|2025-07-21 19:15:00|7980|7978.5|7982.8|7980.4|7983.4|7981|7980|7978.5|70
1753125600000|2025-07-21 19:20:00|7982.5|7980.1|7984.1|7982.6|7984.6|7982.8|7981.8|7980|83
1753125900000|2025-07-21 19:25:00|7984|7982.5|7983.8|7982.3|7985|7983.1|7983.3|7981.8|89
1753126200000|2025-07-21 19:30:00|7983.5|7982|7983.1|7981.6|7984.4|7982.8|7983.1|7981.6|62
1753126500000|2025-07-21 19:35:00|7983.3|7981.8|7982.6|7981.1|7984|7982.5|7982.5|7981|47
1753126800000|2025-07-21 19:40:00|7982.5|7981|7982.3|7980.8|7982.7|7981.1|7982|7980.3|60
1753127100000|2025-07-21 19:45:00|7982.4|7980.9|7983|7981.5|7983.7|7981.9|7982.4|7980.9|41
1753127400000|2025-07-21 19:50:00|7982.9|7981.4|7983.9|7982.4|7984.2|7982.7|7982.5|7981|69
1753127700000|2025-07-21 19:55:00|7984|7982.5|7984.9|7983.4|7985.4|7983.9|7983.3|7981.5|144
1753128000000|2025-07-21 20:00:00|7984.8|7983.3|7984.8|7983.3|7985.6|7984.1|7984.7|7983.2|39
1753128300000|2025-07-21 20:05:00|7984.7|7983.2|7985.7|7983.3|7986.6|7984.2|7984.7|7982.9|34
1753128600000|2025-07-21 20:10:00|7986.1|7983.7|7986.2|7983.8|7986.7|7984.3|7986|7983.6|27
1753128900000|2025-07-21 20:15:00|7986.1|7983.7|7986.3|7983.9|7986.8|7984.4|7985.7|7983.3|48
1753129200000|2025-07-21 20:20:00|7986.5|7984.1|7986.6|7984.2|7986.8|7984.5|7985.7|7984|30
1753129500000|2025-07-21 20:25:00|7986.5|7984.1|7985.6|7984.1|7986.6|7984.3|7985.1|7983.1|54
1753129800000|2025-07-21 20:30:00|7985.7|7984.2|7984.9|7983.4|7986.3|7984.3|7984.9|7982.9|11
1753130100000|2025-07-21 20:35:00|7984.8|7983.3|7980.9|7978.5|7984.8|7983.3|7980.6|7978.2|92
1753130400000|2025-07-21 20:40:00|7981.2|7978.8|7981.7|7979.3|7982.1|7979.7|7981.2|7978.8|21
1753130700000|2025-07-21 20:45:00|7981.8|7979.4|7980.2|7977.8|7981.8|7979.4|7979.9|7977.5|55
1753131000000|2025-07-21 20:50:00|7980.1|7977.7|7980.3|7977.9|7980.6|7978.2|7979.7|7977.3|52
1753131300000|2025-07-21 20:55:00|7981|7977.1|7984.2|7977.7|7984.5|7978|7980.3|7975.3|225
1753131600000|2025-07-21 21:00:00|7982.9|7976.4|7990.4|7983.9|7990.4|7983.9|7982.9|7976.4|5
1753131900000|2025-07-21 21:05:00|7987.3|7980.8|7991|7984.5|7991|7984.5|7985.3|7978.8|4
1753132200000|2025-07-21 21:10:00|7980.1|7973.6|7980.1|7973.6|7980.2|7973.7|7980|7973.5|5
1753132500000|2025-07-21 21:15:00|7980|7973.5|7979|7972.5|7980.1|7973.6|7978.8|7972.3|26
1753132800000|2025-07-21 21:20:00|7978.8|7972.3|7982.4|7975.9|7982.4|7975.9|7978|7971.5|60
1753133100000|2025-07-21 21:25:00|7982.3|7975.8|7982.6|7976.1|7982.6|7976.1|7982.3|7975.8|6
1753133400000|2025-07-21 21:30:00|7981.6|7975.1|7981.6|7975.1|7982.1|7975.6|7981.5|7975|74
1753133700000|2025-07-21 21:35:00|7981.5|7975|7981.9|7975.4|7982.3|7975.8|7980.2|7973.7|148
1753134000000|2025-07-21 21:40:00|7982.2|7975.7|7980.3|7973.8|7982.2|7975.7|7980.1|7973.6|154
1753134300000|2025-07-21 21:45:00|7980.2|7973.7|7980.7|7974.2|7980.8|7974.3|7979.9|7973.4|131
1753134600000|2025-07-21 21:50:00|7980.6|7974.1|7983.9|7977.4|7983.9|7977.4|7980.3|7973.8|98
1753135200000|2025-07-21 22:00:00|7983.8|7977.3|7980.6|7974.1|7983.8|7977.3|7979.6|7973.3|164
1753135500000|2025-07-21 22:05:00|7979.9|7974.9|7979|7976.4|7980.1|7977|7978.9|7974.9|121
1753135800000|2025-07-21 22:10:00|7978.9|7976.5|7978.3|7975.9|7978.9|7976.5|7977.9|7975.5|39
1753136100000|2025-07-21 22:15:00|7978.2|7975.8|7977.5|7975.1|7978.2|7975.8|7977.1|7974.7|33
1753136400000|2025-07-21 22:20:00|7977.4|7975|7978.1|7975.7|7978.1|7975.7|7977.4|7975|49
1753136700000|2025-07-21 22:25:00|7978.3|7975.9|7978.3|7975.9|7978.4|7976|7977.9|7975.5|20
1753137000000|2025-07-21 22:30:00|7978.4|7976|7979|7976.6|7979.4|7977|7978.4|7976|96
1753137300000|2025-07-21 22:35:00|7979.1|7976.7|7978.5|7976.1|7979.5|7977.1|7978.5|7976.1|41
1753137600000|2025-07-21 22:40:00|7978.6|7976.2|7979.6|7977.2|7979.8|7977.4|7978.6|7976.2|57
1753137900000|2025-07-21 22:45:00|7979.5|7977.1|7981.3|7978.9|7981.3|7978.9|7979.1|7976.7|68
1753138200000|2025-07-21 22:50:00|7981.5|7979.1|7981.2|7978.8|7981.6|7979.2|7980.5|7978.1|46
1753138500000|2025-07-21 22:55:00|7981.3|7978.9|7980.6|7978.2|7981.3|7978.9|7980.4|7978|54
1753138800000|2025-07-21 23:00:00|7980.5|7978.1|7981.2|7978.8|7981.3|7978.9|7980.5|7978.1|34
1753139100000|2025-07-21 23:05:00|7981.1|7978.7|7981.6|7979.2|7981.9|7979.5|7981.1|7978.7|25
1753139400000|2025-07-21 23:10:00|7981.3|7978.9|7982.4|7980|7982.4|7980|7981.3|7978.9|26
1753139700000|2025-07-21 23:15:00|7982.6|7980.2|7983.2|7980.8|7983.3|7980.9|7982.6|7980.2|27
1753140000000|2025-07-21 23:20:00|7983.3|7980.9|7983.6|7981.2|7983.7|7981.3|7983.1|7980.7|37
1753140300000|2025-07-21 23:25:00|7983.7|7981.3|7984.5|7982.1|7984.5|7982.1|7983.6|7981.2|100
1753140600000|2025-07-21 23:30:00|7984.6|7982.2|7982.8|7980.4|7984.6|7982.2|7982.8|7980.4|51
1753140900000|2025-07-21 23:35:00|7982.9|7980.5|7984|7981.6|7984.7|7982.3|7982.6|7980.2|58
1753141200000|2025-07-21 23:40:00|7984.1|7981.7|7983.6|7981.2|7984.7|7982.3|7983.5|7981.1|30
1753141500000|2025-07-21 23:45:00|7983.7|7981.3|7982.4|7980|7984.1|7981.7|7982.3|7979.9|55
1753141800000|2025-07-21 23:50:00|7982.3|7979.9|7981.9|7979.5|7982.3|7979.9|7981.1|7978.7|47
1753142100000|2025-07-21 23:55:00|7982|7979.6|7982.7|7980.3|7983.2|7980.8|7981.6|7979.2|42
1753142400000|2025-07-22 00:00:00|7982.2|7979.8|7986.2|7983.8|7986.9|7984.5|7981.8|7979.4|138
1753142700000|2025-07-22 00:05:00|7986.1|7983.7|7988.3|7985.9|7988.8|7986.4|7986.1|7983.7|107
1753143000000|2025-07-22 00:10:00|7988.4|7986|7992.3|7989.9|7992.3|7989.9|7988.3|7985.9|80
1753143300000|2025-07-22 00:15:00|7992.2|7989.8|7991.4|7989|7992.4|7990|7990.7|7988.3|93
1753143600000|2025-07-22 00:20:00|7991.2|7988.8|7989.8|7987.4|7992|7989.6|7989.6|7987.2|64
1753143900000|2025-07-22 00:25:00|7989.7|7987.3|7986.5|7984.1|7989.7|7987.3|7986.4|7984|69
1753144200000|2025-07-22 00:30:00|7986.4|7984|7984.9|7982.5|7987.3|7984.9|7984.1|7981.7|81
1753144500000|2025-07-22 00:35:00|7985|7982.6|7983.5|7981.1|7985.2|7982.8|7983.5|7981.1|78
1753144800000|2025-07-22 00:40:00|7983.2|7980.8|7982.5|7980.1|7984.4|7982|7981.8|7979.4|82
1753145100000|2025-07-22 00:45:00|7982.6|7980.2|7983|7980.6|7983.1|7980.7|7982.1|7979.7|80
1753145400000|2025-07-22 00:50:00|7982.9|7980.5|7982.7|7981.2|7984.8|7983.3|7981.3|7978.9|180
1753145700000|2025-07-22 00:55:00|7982.5|7981|7982.9|7980.5|7983.5|7981.6|7981.1|7978.7|175
1753146000000|2025-07-22 01:00:00|7982.8|7980.4|7983.9|7982.4|7984.8|7983.3|7981.9|7979.5|91
1753146300000|2025-07-22 01:05:00|7984|7982.5|7983.2|7980.8|7985.1|7983.6|7983.1|7980.7|78
1753146600000|2025-07-22 01:10:00|7983.3|7980.9|7983.5|7981.1|7983.9|7981.5|7982.5|7980.1|92
1753146900000|2025-07-22 01:15:00|7983.2|7980.8|7982.8|7980.4|7984.1|7981.7|7982.4|7980|98
1753147200000|2025-07-22 01:20:00|7982.7|7980.3|7984.5|7982.1|7984.6|7982.2|7982|7979.7|74
1753147500000|2025-07-22 01:25:00|7984.6|7982.2|7984.2|7981.8|7984.8|7982.4|7984.1|7981.7|76
1753147800000|2025-07-22 01:30:00|7984.3|7981.9|7983.2|7980.8|7984.3|7981.9|7981.6|7979.2|128
1753148100000|2025-07-22 01:35:00|7983.3|7980.9|7986.7|7984.3|7986.9|7984.5|7983|7980.6|79
1753148400000|2025-07-22 01:40:00|7986.4|7984|7986.8|7984.4|7987.9|7985.5|7986|7983.6|90
1753148700000|2025-07-22 01:45:00|7987|7984.6|7984.2|7981.8|7987|7984.6|7984|7981.6|78
1753149000000|2025-07-22 01:50:00|7984.1|7981.7|7984.8|7982.4|7985.6|7983.2|7983.1|7980.7|81
1753149300000|2025-07-22 01:55:00|7984.7|7982.3|7983.5|7981.1|7984.9|7982.5|7983.1|7980.7|124
1753149600000|2025-07-22 02:00:00|7983.4|7981|7982.3|7979.9|7983.7|7981.3|7981.9|7979.5|88
1753149900000|2025-07-22 02:05:00|7982.4|7980|7981.6|7979.2|7983|7980.8|7981.2|7978.8|71
1753150200000|2025-07-22 02:10:00|7981.4|7979|7978.2|7975.8|7981.5|7979.4|7978.2|7975.8|60
1753150500000|2025-07-22 02:15:00|7978.1|7975.7|7979.1|7976.7|7979.7|7977.3|7978.1|7975.7|71
1753150800000|2025-07-22 02:20:00|7979.3|7976.9|7979.4|7977|7979.8|7977.4|7979.1|7976.7|89
1753151100000|2025-07-22 02:25:00|7979.3|7976.9|7981.6|7979.2|7982|7979.6|7978.6|7976.2|72
1753151400000|2025-07-22 02:30:00|7981.7|7979.3|7981.6|7980.1|7982.6|7980.3|7981.3|7979.2|63
1753151700000|2025-07-22 02:35:00|7981.7|7980.2|7982.7|7980.3|7983.5|7981.1|7981.7|7979.8|48
1753152000000|2025-07-22 02:40:00|7982.8|7980.4|7981.2|7979.7|7983.5|7981.1|7981.2|7979.1|86
1753152300000|2025-07-22 02:45:00|7981.3|7979.8|7980.9|7978.5|7982|7979.8|7980.6|7978.2|111
1753152600000|2025-07-22 02:50:00|7981|7978.6|7981.1|7978.7|7981.3|7978.9|7980.5|7978.1|49
1753152900000|2025-07-22 02:55:00|7981.6|7979.2|7982.2|7979.8|7982.3|7979.9|7981|7978.6|66
1753153200000|2025-07-22 03:00:00|7982.3|7979.9|7983|7980.6|7983.1|7980.7|7982|7979.6|57
1753153500000|2025-07-22 03:05:00|7983.1|7980.7|7983.8|7981.4|7984.6|7982.2|7983|7980.6|58
1753153800000|2025-07-22 03:10:00|7983.5|7981.1|7983.5|7981.1|7984.9|7982.5|7983.3|7980.9|84
1753154100000|2025-07-22 03:15:00|7983.4|7981|7982.8|7980.4|7983.7|7981.3|7982|7979.6|96
1753154400000|2025-07-22 03:20:00|7982.9|7980.5|7983.7|7981.3|7983.7|7981.3|7982.7|7980.3|123
1753154700000|2025-07-22 03:25:00|7983.6|7981.2|7983.5|7981.1|7983.9|7981.5|7983.4|7981|64
1753155000000|2025-07-22 03:30:00|7983.6|7981.2|7984.1|7981.7|7985.1|7982.7|7983.6|7981.2|50
1753155300000|2025-07-22 03:35:00|7984|7981.6|7983.6|7981.2|7984.4|7982|7983.6|7981.2|48
1753155600000|2025-07-22 03:40:00|7983.7|7981.3|7982.9|7980.5|7984.1|7981.7|7982.8|7980.4|55
1753155900000|2025-07-22 03:45:00|7982.8|7980.4|7983.6|7981.2|7983.6|7981.2|7982.1|7979.7|80
1753156200000|2025-07-22 03:50:00|7983.5|7981.1|7983.6|7981.2|7983.7|7981.3|7982.7|7980.3|60
1753156500000|2025-07-22 03:55:00|7983.5|7981.1|7984.6|7982.2|7985.3|7982.9|7983.5|7981.1|77
1753156800000|2025-07-22 04:00:00|7984.5|7982.1|7984.6|7982.2|7985.1|7983.1|7984.3|7981.9|81
1753157100000|2025-07-22 04:05:00|7984.7|7982.3|7983.9|7981.5|7985.2|7982.8|7983.7|7981.3|49
1753157400000|2025-07-22 04:10:00|7983.8|7981.4|7982.6|7980.2|7984.1|7981.7|7982.3|7979.9|59
1753157700000|2025-07-22 04:15:00|7982.9|7980.5|7981.6|7979.2|7983|7980.6|7981.5|7979.1|72
1753158000000|2025-07-22 04:20:00|7981.5|7979.1|7980|7977.6|7981.8|7979.4|7980|7977.6|38
1753158300000|2025-07-22 04:25:00|7980.1|7977.7|7980.1|7977.7|7980.4|7978|7979.5|7977.1|64
1753158600000|2025-07-22 04:30:00|7980.2|7977.8|7980.1|7977.7|7980.7|7978.3|7979.9|7977.5|34
1753158900000|2025-07-22 04:35:00|7980.5|7978.1|7981.9|7979.5|7982|7979.6|7980.5|7978.1|39
1753159200000|2025-07-22 04:40:00|7982.2|7979.8|7981.2|7978.8|7982.4|7980|7981.1|7978.7|43
1753159500000|2025-07-22 04:45:00|7980.5|7978.1|7977.1|7974.7|7981.1|7978.7|7976.9|7974.5|92
1753159800000|2025-07-22 04:50:00|7977.2|7974.8|7980.1|7977.7|7980.2|7977.8|7976.5|7974.1|99
1753160100000|2025-07-22 04:55:00|7980.2|7977.8|7980.4|7978|7981.9|7979.5|7979.7|7977.3|58
1753160400000|2025-07-22 05:00:00|7980.3|7977.9|7979.3|7976.9|7980.5|7978.1|7978.6|7976.2|64
1753160700000|2025-07-22 05:05:00|7979.4|7977|7978.4|7976|7980.3|7977.9|7978.3|7975.9|66
1753161000000|2025-07-22 05:10:00|7978.5|7976.1|7979.9|7977.5|7980.4|7978|7978.2|7975.8|79
1753161300000|2025-07-22 05:15:00|7980|7977.6|7985|7982.6|7986.8|7984.4|7980|7977.6|139
1753161600000|2025-07-22 05:20:00|7985.1|7982.7|7985.2|7982.8|7985.7|7983.3|7984.1|7981.7|83
1753161900000|2025-07-22 05:25:00|7984.3|7981.9|7984|7981.6|7984.5|7982.1|7983.3|7980.9|46
1753162200000|2025-07-22 05:30:00|7983.9|7981.5|7984.7|7982.3|7985.5|7983.1|7983.5|7981.1|72
1753162500000|2025-07-22 05:35:00|7985|7982.6|7984.7|7982.3|7985.7|7983.3|7984.1|7981.7|61
1753162800000|2025-07-22 05:40:00|7984.8|7982.4|7986.3|7983.9|7986.3|7983.9|7984.2|7981.8|91
1753163100000|2025-07-22 05:45:00|7986.4|7984|7987.2|7984.8|7988.1|7985.7|7985.5|7983.1|120
1753163400000|2025-07-22 05:50:00|7986.9|7984.5|7986.9|7984.5|7987.7|7985.3|7986.4|7984|70
1753163700000|2025-07-22 05:55:00|7986.7|7984.3|7984.4|7982|7986.7|7984.3|7984|7981.6|67
1753164000000|2025-07-22 06:00:00|7985|7982.6|7985.5|7983.1|7986.7|7984.9|7985|7982.6|100
1753164300000|2025-07-22 06:05:00|7985.6|7983.2|7986|7984.5|7986.1|7984.6|7983.7|7982.2|66
1753164600000|2025-07-22 06:10:00|7986.1|7984.6|7986.5|7985|7987.3|7985.5|7985.3|7983.3|123
1753164900000|2025-07-22 06:15:00|7986.6|7985.1|7984.6|7982.2|7986.6|7985.1|7984.1|7981.7|112
1753165200000|2025-07-22 06:20:00|7984.2|7982.7|7988.9|7987.4|7989.2|7987.5|7984.2|7982.7|126
1753165500000|2025-07-22 06:25:00|7989|7987.5|7988.2|7986.7|7989.5|7987.8|7987.6|7986.1|102
1753165800000|2025-07-22 06:30:00|7988.4|7986.9|7988|7985.6|7988.6|7987.1|7986.9|7985.4|126
1753166100000|2025-07-22 06:35:00|7987.3|7984.9|7987.6|7985.2|7989.5|7987.1|7986.7|7984.6|115
1753166400000|2025-07-22 06:40:00|7987.3|7984.9|7988.9|7986.5|7989.7|7987.3|7987.3|7984.9|126
1753166700000|2025-07-22 06:45:00|7988.8|7986.4|7986.7|7984.3|7988.9|7986.5|7985.5|7984|108
1753167000000|2025-07-22 06:50:00|7986.5|7984.1|7986.7|7985.2|7987.2|7985.2|7985.5|7984|105
1753167300000|2025-07-22 06:55:00|7987.2|7985.7|7984.7|7983.2|7989.2|7986.8|7984|7982.1|205
1753167600000|2025-07-22 07:00:00|7984.6|7983.1|7985.2|7982.8|7987.2|7984.9|7984.5|7982.3|205
1753167900000|2025-07-22 07:05:00|7985.3|7982.9|7988|7986.5|7989|7986.6|7984.2|7982.4|188
1753168200000|2025-07-22 07:10:00|7987.8|7986.3|7986.1|7984.6|7988.7|7987.2|7984.9|7983.4|147
1753168500000|2025-07-22 07:15:00|7986.3|7984.8|7983.9|7982.4|7986.3|7984.8|7983.8|7982.3|124
1753168800000|2025-07-22 07:20:00|7983.8|7982.3|7981.8|7980.3|7984.5|7983|7981.1|7979.6|114
1753169100000|2025-07-22 07:25:00|7981.9|7980.4|7979.9|7978.4|7982.1|7980.6|7977.5|7976|70
1753169400000|2025-07-22 07:30:00|7979.8|7978.3|7978.5|7976.1|7980.3|7978.6|7977.7|7975.9|92
1753169700000|2025-07-22 07:35:00|7977.9|7976.4|7975.7|7974.2|7978.4|7976.5|7974.7|7973.2|109
1753170000000|2025-07-22 07:40:00|7975.4|7973.9|7975.6|7974.1|7978.8|7976.7|7974.7|7972.6|100
1753170300000|2025-07-22 07:45:00|7975.7|7974.2|7976.2|7973.8|7978.8|7976.5|7975.7|7973.8|84
1753170600000|2025-07-22 07:50:00|7976.3|7973.9|7975.4|7973.9|7978.7|7976.3|7974.6|7972.9|224
1753170900000|2025-07-22 07:55:00|7975.3|7973.8|7976.4|7974|7976.9|7974.5|7971.1|7969.2|268
1753171200000|2025-07-22 08:00:00|7976.5|7974.1|7975.3|7972.9|7980.1|7977.7|7974.6|7972.7|165
1753171500000|2025-07-22 08:05:00|7974.4|7972|7973.9|7972.4|7974.6|7972.8|7972.8|7971.3|124
1753171800000|2025-07-22 08:10:00|7973.8|7972.3|7975|7973.5|7975.2|7973.7|7972.5|7971|86
1753172100000|2025-07-22 08:15:00|7975.1|7973.6|7976|7974.5|7978.1|7976|7974.6|7973.1|108
1753172400000|2025-07-22 08:20:00|7976.1|7974.6|7975.6|7973.2|7976.9|7974.9|7974.9|7972.5|128
1753172700000|2025-07-22 08:25:00|7975.7|7973.3|7976.1|7973.7|7976.5|7974.1|7974.7|7972.7|94
1753173000000|2025-07-22 08:30:00|7975.8|7973.4|7971.1|7969.6|7976.1|7973.7|7970|7968|146
1753173300000|2025-07-22 08:35:00|7971|7969.5|7968|7966.5|7971.7|7969.9|7966.9|7965.2|165
1753173600000|2025-07-22 08:40:00|7968.2|7966.7|7972.1|7969.7|7972.3|7969.9|7968.1|7966.5|108
1753173900000|2025-07-22 08:45:00|7972|7969.6|7971.5|7970|7972.5|7970.4|7971.2|7969.2|119
1753174200000|2025-07-22 08:50:00|7971.6|7970.1|7971.3|7969.8|7972.2|7970.4|7970.8|7968.7|74
1753174500000|2025-07-22 08:55:00|7971.8|7970.3|7971.2|7969.7|7972.9|7970.7|7971.1|7969.6|53
1753174800000|2025-07-22 09:00:00|7971.1|7969.6|7973.2|7970.8|7973.2|7971.1|7970.6|7968.9|145
1753175100000|2025-07-22 09:05:00|7973.3|7970.9|7974.2|7971.8|7974.8|7973|7971.7|7970.1|108
1753175400000|2025-07-22 09:10:00|7973.5|7972|7974.8|7972.4|7974.8|7972.6|7973.1|7970.7|108
1753175700000|2025-07-22 09:15:00|7974.9|7972.5|7974.2|7971.8|7976.6|7974.2|7973.2|7971.7|126
1753176000000|2025-07-22 09:20:00|7974|7971.6|7975.6|7973.2|7975.6|7973.2|7973.2|7970.8|104
1753176300000|2025-07-22 09:25:00|7975.7|7973.3|7976.4|7974|7976.9|7974.5|7974.8|7973.2|130
1753176600000|2025-07-22 09:30:00|7976.3|7973.9|7978.7|7976.3|7979.1|7976.7|7975.4|7973.7|98
1753176900000|2025-07-22 09:35:00|7978.8|7976.4|7978.2|7975.8|7980.7|7978.3|7977.8|7975.4|117
1753177200000|2025-07-22 09:40:00|7978.6|7976.2|7977.5|7975.1|7979|7976.6|7975.9|7974.3|106
1753177500000|2025-07-22 09:45:00|7977.6|7975.2|7976.7|7974.3|7978.1|7975.7|7975.5|7973.9|86
1753177800000|2025-07-22 09:50:00|7976.8|7974.4|7975.7|7973.3|7976.8|7974.4|7975.3|7973.3|86
1753178100000|2025-07-22 09:55:00|7975.6|7973.2|7974.7|7972.3|7975.8|7973.8|7973.6|7971.8|88
1753178400000|2025-07-22 10:00:00|7974.5|7972.1|7971.7|7970.2|7974.8|7973.1|7971.1|7969.6|129
1753178700000|2025-07-22 10:05:00|7971.6|7970.1|7972.9|7970.5|7973.4|7971|7970.7|7969.2|94
1753179000000|2025-07-22 10:10:00|7973.1|7970.7|7972.2|7969.8|7973.4|7971|7972.1|7969.7|83
1753179300000|2025-07-22 10:15:00|7972.3|7969.9|7972.1|7969.7|7972.4|7970|7971.3|7968.9|62
1753179600000|2025-07-22 10:20:00|7972.2|7969.8|7973.5|7971.1|7973.6|7972.1|7971.8|7969.8|89
1753179900000|2025-07-22 10:25:00|7973.4|7971|7974|7971.6|7974.3|7971.9|7973.3|7970.9|36
1753180200000|2025-07-22 10:30:00|7973.9|7971.5|7974.7|7972.3|7975.9|7973.5|7973.8|7971.4|88
1753180500000|2025-07-22 10:35:00|7974.6|7972.2|7974.8|7972.4|7974.8|7972.4|7973.4|7971|63
1753180800000|2025-07-22 10:40:00|7974.7|7972.3|7972|7969.6|7975.2|7972.8|7971.9|7969.5|49
1753181100000|2025-07-22 10:45:00|7972.1|7969.7|7972.8|7970.4|7972.9|7970.5|7971.2|7968.8|51
1753181400000|2025-07-22 10:50:00|7972.9|7970.5|7973.5|7971.1|7974.7|7972.3|7972.5|7970.1|89
1753181700000|2025-07-22 10:55:00|7973.7|7971.3|7973.6|7971.2|7974.5|7972.1|7972.9|7970.5|101
1753182000000|2025-07-22 11:00:00|7973.3|7971.8|7973|7970.6|7974.1|7972.1|7972.7|7970.3|103
1753182300000|2025-07-22 11:05:00|7973.1|7970.7|7974|7971.6|7974.7|7972.8|7972.7|7970.3|46
1753182600000|2025-07-22 11:10:00|7974.1|7971.7|7971|7969.5|7974.1|7971.9|7971|7969.4|61
1753182900000|2025-07-22 11:15:00|7970.9|7969.4|7971.6|7969.2|7971.7|7969.9|7970.8|7968.9|60
1753183200000|2025-07-22 11:20:00|7971.5|7969.1|7971.9|7969.5|7972.2|7970|7971|7969.1|40
1753183500000|2025-07-22 11:25:00|7972|7969.6|7973.1|7970.7|7974.8|7972.4|7971.9|7969.5|86
1753183800000|2025-07-22 11:30:00|7973|7970.6|7970.6|7968.2|7973|7970.6|7970.3|7968.2|52
1753184100000|2025-07-22 11:35:00|7970.5|7968.1|7969.8|7968.3|7970.5|7968.3|7968.2|7965.8|104
1753184400000|2025-07-22 11:40:00|7969.5|7968|7969.9|7967.5|7970.6|7968.7|7968.5|7966.8|130
1753184700000|2025-07-22 11:45:00|7970|7967.6|7974.6|7972.2|7974.7|7972.3|7969.5|7967.6|131
1753185000000|2025-07-22 11:50:00|7974.5|7972.1|7974.7|7972.3|7976.6|7974.2|7972.8|7971|172
1753185300000|2025-07-22 11:55:00|7974.8|7972.4|7968.6|7967.1|7974.8|7972.4|7967.9|7965.6|251
1753185600000|2025-07-22 12:00:00|7968.5|7967|7970.8|7969.3|7971.3|7969.3|7967.6|7965.5|128
1753185900000|2025-07-22 12:05:00|7970.7|7969.2|7972.1|7970.6|7972.7|7970.7|7970.7|7968.8|102
1753186200000|2025-07-22 12:10:00|7972.2|7970.7|7975.4|7973.9|7975.5|7974|7972.2|7969.8|146
1753186500000|2025-07-22 12:15:00|7975.3|7973.8|7979.5|7977.1|7979.9|7977.9|7975.2|7973.7|144
1753186800000|2025-07-22 12:20:00|7979.4|7977.9|7979.8|7978.3|7982.9|7980.9|7977.9|7976|182
1753187100000|2025-07-22 12:25:00|7979.7|7978.2|7981|7979.5|7981.7|7979.6|7979.3|7977.1|95
1753187400000|2025-07-22 12:30:00|7980.8|7979.3|7978.4|7976.9|7981.3|7979.8|7977.8|7975.7|120
1753187700000|2025-07-22 12:35:00|7978.5|7977|7982.4|7980|7984.1|7982.3|7976.7|7975.2|175
1753188000000|2025-07-22 12:40:00|7982.5|7980.1|7979.7|7978.2|7983.8|7981.8|7979.6|7978.1|155
1753188300000|2025-07-22 12:45:00|7979.6|7978.1|7979.1|7977.6|7982.8|7980.9|7978|7975.9|279
1753188600000|2025-07-22 12:50:00|7978.6|7977.1|7979.7|7977.3|7981.3|7979.8|7977.8|7975.8|269
1753188900000|2025-07-22 12:55:00|7979.8|7977.4|7978.1|7976.6|7980.5|7978.1|7976.5|7974.7|211
1753189200000|2025-07-22 13:00:00|7977.6|7976.1|7976.6|7975.1|7978.1|7976.1|7975|7972.8|303
1753189500000|2025-07-22 13:05:00|7976.7|7975.2|7982.4|7980.9|7982.5|7981|7976.3|7974.3|160
1753189800000|2025-07-22 13:10:00|7982.5|7981|7982.3|7979.9|7985.1|7983.4|7981.5|7979.9|239
1753190100000|2025-07-22 13:15:00|7982.6|7980.2|7982.5|7980.1|7983.7|7981.3|7978.7|7976.7|180
1753190400000|2025-07-22 13:20:00|7982.6|7980.2|7977.1|7975.6|7982.6|7980.2|7977|7975.5|178
1753190700000|2025-07-22 13:25:00|7977|7975.5|7979.4|7977.9|7980.8|7978.4|7975.5|7974|184
1753191000000|2025-07-22 13:30:00|7979.9|7978.4|7980.1|7977.7|7981.8|7979.4|7978.1|7975.8|230
1753191300000|2025-07-22 13:35:00|7980.2|7977.8|7977.4|7975|7982|7979.6|7977.4|7975|271
1753191600000|2025-07-22 13:40:00|7977.5|7975.1|7972.3|7969.9|7978.8|7976.4|7970|7967.6|350
1753191900000|2025-07-22 13:45:00|7972.2|7969.8|7971.1|7968.7|7975|7972.6|7970.4|7968|355
1753192200000|2025-07-22 13:50:00|7971|7968.6|7962.7|7960.3|7972.7|7970.3|7962.7|7960.3|382
1753192500000|2025-07-22 13:55:00|7962.6|7960.2|7966.3|7963.9|7967.4|7965|7962.6|7960.2|399
1753192800000|2025-07-22 14:00:00|7966.1|7963.7|7967.4|7965|7968.7|7966.3|7965|7962.6|380
1753193100000|2025-07-22 14:05:00|7967.3|7964.9|7971.5|7970|7972.2|7970|7964.8|7963.3|246
1753193400000|2025-07-22 14:10:00|7971.4|7969.9|7966.3|7963.9|7971.4|7969.9|7963.5|7961.7|232
1753193700000|2025-07-22 14:15:00|7966.4|7964|7967.4|7965|7968.1|7965.7|7963.7|7961.9|195
1753194000000|2025-07-22 14:20:00|7967.7|7965.3|7966.3|7963.9|7967.7|7965.3|7963.7|7961.3|214
1753194300000|2025-07-22 14:25:00|7966.5|7964.1|7967.5|7965.1|7968.3|7966.6|7963.1|7961.4|254
1753194600000|2025-07-22 14:30:00|7967.4|7965|7969.8|7967.4|7970.2|7967.8|7966.8|7964.4|228
1753194900000|2025-07-22 14:35:00|7969.7|7967.3|7969.5|7967.1|7970|7968.3|7967.1|7965.2|215
1753195200000|2025-07-22 14:40:00|7969.6|7967.2|7965.8|7964.3|7969.6|7967.9|7965.5|7963.5|163
1753195500000|2025-07-22 14:45:00|7965.7|7964.2|7962|7960.5|7966.8|7965.3|7960.8|7959.1|237
1753195800000|2025-07-22 14:50:00|7961.9|7960.4|7954.5|7953|7962|7960.5|7953.9|7952.4|368
1753196100000|2025-07-22 14:55:00|7955.3|7952.9|7957.7|7956.2|7958|7956.3|7954|7952.2|551
1753196400000|2025-07-22 15:00:00|7957.8|7956.3|7953.1|7951.6|7959.2|7957.1|7951.6|7950.1|402
1753196700000|2025-07-22 15:05:00|7953|7951.5|7949.8|7948.3|7954.3|7952.4|7949.1|7947.6|251
1753197000000|2025-07-22 15:10:00|7949.7|7948.2|7937.8|7936.3|7949.7|7948.2|7937.7|7936.2|289
1753197300000|2025-07-22 15:15:00|7937.7|7936.2|7936.5|7935|7939.6|7937.2|7933.7|7932.2|213
1753197600000|2025-07-22 15:20:00|7936.4|7934.9|7936.1|7934.6|7937.7|7935.6|7932.9|7931.4|163
1753197900000|2025-07-22 15:25:00|7936.9|7934.5|7937.6|7935.2|7937.9|7935.6|7932.9|7931.4|198
1753198200000|2025-07-22 15:30:00|7937.7|7935.3|7937.9|7936.4|7941.6|7939.2|7936.6|7935|248
1753198500000|2025-07-22 15:35:00|7937.8|7936.3|7931.6|7929.2|7939.4|7937|7927.6|7925.2|308
1753198800000|2025-07-22 15:40:00|7931.4|7929|7933.4|7931|7936.2|7933.8|7930.8|7928.4|265
1753199100000|2025-07-22 15:45:00|7933.5|7931.1|7935|7932.6|7937.5|7935.1|7933.4|7931|234
1753199400000|2025-07-22 15:50:00|7935.2|7932.8|7931.2|7928.8|7935.6|7933.2|7930.2|7928.7|152
1753199700000|2025-07-22 15:55:00|7931.3|7928.9|7928.9|7926.5|7932|7929.6|7927.8|7926.3|191
1753200000000|2025-07-22 16:00:00|7928.4|7926|7931.1|7928.7|7932.4|7930|7928.4|7926|187
1753200300000|2025-07-22 16:05:00|7930.9|7928.5|7924.4|7922.9|7930.9|7928.5|7922.8|7921.3|237
1753200600000|2025-07-22 16:10:00|7924.5|7922.1|7925|7923.5|7926.5|7924.1|7922.5|7921|184
1753200900000|2025-07-22 16:15:00|7924.9|7923.4|7927.4|7925|7927.4|7925|7924.7|7922.7|162
1753201200000|2025-07-22 16:20:00|7927.5|7925.1|7927.6|7925.2|7928|7926|7924.8|7923.3|161
1753201500000|2025-07-22 16:25:00|7927.5|7925.1|7924|7922.5|7927.5|7925.1|7922.7|7921.1|158
1753201800000|2025-07-22 16:30:00|7923.8|7922.3|7926.5|7925|7927.3|7925.8|7922.4|7920.9|126
1753202100000|2025-07-22 16:35:00|7926.6|7925.1|7926.6|7925.1|7926.9|7925.4|7925|7923.5|136
1753202400000|2025-07-22 16:40:00|7926.4|7924.9|7923.3|7921.8|7928.1|7926.6|7921.9|7920.4|127
1753202700000|2025-07-22 16:45:00|7923.1|7921.6|7924.5|7923|7925.9|7924.4|7923.1|7921.6|103
1753203000000|2025-07-22 16:50:00|7924.6|7923.1|7926.1|7924.6|7926.4|7924.9|7923.4|7921.9|95
1753203300000|2025-07-22 16:55:00|7925.9|7924.4|7923.8|7922.3|7926.4|7924.9|7922.1|7920.6|163
1753203600000|2025-07-22 17:00:00|7923.7|7922.2|7925.5|7923.1|7926.2|7923.8|7923.4|7921.9|108
1753203900000|2025-07-22 17:05:00|7924.3|7922.8|7925.8|7923.4|7926.6|7924.2|7923.7|7922.2|85
1753204200000|2025-07-22 17:10:00|7925.7|7924.2|7928.3|7925.9|7928.5|7926.1|7925.1|7923.6|116
1753204500000|2025-07-22 17:15:00|7928.2|7925.8|7927.9|7926.4|7930.4|7928|7927.3|7925.7|109
1753204800000|2025-07-22 17:20:00|7927.8|7926.3|7928.4|7926|7928.8|7926.7|7926.3|7924.8|90
1753205100000|2025-07-22 17:25:00|7928.1|7925.7|7928.3|7926.8|7930.2|7927.8|7925.9|7924.4|165
1753205400000|2025-07-22 17:30:00|7928.2|7926.7|7931.3|7928.9|7931.9|7929.5|7928.1|7926.6|163
1753205700000|2025-07-22 17:35:00|7931.2|7928.8|7930.1|7928.6|7932.7|7930.3|7930.1|7928.6|70
1753206000000|2025-07-22 17:40:00|7929.9|7928.4|7931.6|7929.2|7932.1|7929.7|7929.8|7927.6|64
1753206300000|2025-07-22 17:45:00|7931.7|7929.3|7929.8|7928.3|7932.3|7929.9|7929.4|7927.9|56
1753206600000|2025-07-22 17:50:00|7929.9|7928.4|7931.4|7929|7931.5|7929.5|7928.5|7927|73
1753206900000|2025-07-22 17:55:00|7931.3|7928.9|7931.8|7930.3|7933.4|7931|7929.8|7928.3|70
1753207200000|2025-07-22 18:00:00|7931.7|7930.2|7932.7|7930.3|7933.6|7931.5|7929.6|7927.2|121
1753207500000|2025-07-22 18:05:00|7932.6|7930.2|7931.8|7930.3|7933.7|7931.3|7931.5|7929.7|67
1753207800000|2025-07-22 18:10:00|7932.2|7930.7|7933.2|7930.8|7933.2|7930.8|7931|7929.2|47
1753208100000|2025-07-22 18:15:00|7932.8|7930.4|7930.1|7928.6|7932.9|7930.5|7929.8|7928.3|63
1753208400000|2025-07-22 18:20:00|7930.2|7928.7|7931.5|7929.1|7932.6|7930.2|7930.2|7928.6|73
1753208700000|2025-07-22 18:25:00|7931.6|7929.2|7932.1|7929.7|7932.3|7929.9|7930.4|7928.6|59
1753209000000|2025-07-22 18:30:00|7931.7|7929.3|7930.6|7928.2|7932.2|7929.8|7930.4|7928|93
1753209300000|2025-07-22 18:35:00|7930.7|7928.3|7930.9|7928.5|7930.9|7928.5|7929.2|7926.8|65
1753209600000|2025-07-22 18:40:00|7931|7928.6|7929.7|7927.3|7931|7928.6|7929.1|7927|55
1753209900000|2025-07-22 18:45:00|7929.8|7927.4|7929.2|7926.8|7930.3|7927.9|7927.9|7926.1|53
1753210200000|2025-07-22 18:50:00|7929.1|7926.7|7929.4|7927|7930.1|7927.7|7929.1|7926.7|44
1753210500000|2025-07-22 18:55:00|7929.5|7927.1|7929.6|7927.2|7930.1|7927.9|7928.5|7926.8|82
1753210800000|2025-07-22 19:00:00|7929.7|7927.3|7931.7|7929.3|7931.9|7929.5|7929.7|7927.3|119
1753211100000|2025-07-22 19:05:00|7931.5|7929.1|7929.6|7927.2|7931.6|7929.2|7928.6|7927|46
1753211400000|2025-07-22 19:10:00|7929.5|7927.1|7926.8|7924.4|7929.5|7927.3|7926.2|7924.3|95
1753211700000|2025-07-22 19:15:00|7925.9|7924.5|7925.3|7923.8|7927.1|7925.1|7925.3|7923.8|57
1753212000000|2025-07-22 19:20:00|7925.9|7923.5|7925.2|7923.7|7926.2|7924.7|7923.9|7922.4|58
1753212300000|2025-07-22 19:25:00|7925.3|7923.8|7925.6|7924.1|7925.9|7924.4|7925|7922.8|31
1753212600000|2025-07-22 19:30:00|7925.5|7924|7927|7924.6|7927.1|7925.1|7925.2|7922.8|55
1753212900000|2025-07-22 19:35:00|7926.7|7925.2|7927.4|7925|7927.6|7925.3|7926|7923.6|49
1753213200000|2025-07-22 19:40:00|7927.1|7924.7|7926|7923.6|7928.1|7925.7|7925.9|7923.6|74
1753213500000|2025-07-22 19:45:00|7926.1|7923.7|7926.4|7924|7926.6|7924.2|7925.6|7923.5|37
1753213800000|2025-07-22 19:50:00|7926.3|7923.9|7926|7923.6|7926.4|7924.3|7924.6|7922.6|87
1753214100000|2025-07-22 19:55:00|7926.1|7923.7|7926.2|7924.7|7927.3|7925|7925.6|7923.2|109
1753214400000|2025-07-22 20:00:00|7926.4|7924.9|7927.9|7925.5|7928.1|7925.7|7925.4|7923.8|76
1753214700000|2025-07-22 20:05:00|7928|7925.6|7929.1|7926.7|7930.1|7927.7|7927.7|7925.3|39
1753215000000|2025-07-22 20:10:00|7929.2|7926.8|7929.6|7927.2|7929.7|7927.3|7928.1|7926.5|22
1753215300000|2025-07-22 20:15:00|7929.5|7927.1|7929.4|7927|7930.2|7927.8|7929.3|7926.9|33
1753215600000|2025-07-22 20:20:00|7929.5|7927.1|7928|7925.6|7929.9|7927.5|7928|7925.6|32
1753215900000|2025-07-22 20:25:00|7928.3|7925.9|7928.9|7926.5|7929.4|7927|7927.9|7925.5|56
1753216200000|2025-07-22 20:30:00|7928.8|7926.4|7927.1|7924.7|7928.8|7926.4|7926.8|7924.4|31
1753216500000|2025-07-22 20:35:00|7927.2|7924.8|7925.9|7923.5|7927.2|7924.8|7925.6|7923.2|29
1753216800000|2025-07-22 20:40:00|7925.8|7923.4|7922.4|7920|7926|7923.6|7922.2|7919.8|55
1753217100000|2025-07-22 20:45:00|7922.7|7920.3|7921.5|7919.1|7923.2|7920.8|7921.5|7919.1|42
1753217400000|2025-07-22 20:50:00|7921.7|7919.3|7923.2|7920.8|7923.6|7921.2|7921.6|7918.6|605
1753217700000|2025-07-22 20:55:00|7924|7920.1|7926.2|7919.7|7926.2|7920.1|7922.8|7917|569
1753218000000|2025-07-22 21:00:00|7926|7919.5|7927|7920.5|7927|7920.5|7925.9|7919.4|4
1753218300000|2025-07-22 21:05:00|7927.2|7920.7|7927|7920.5|7929.4|7922.9|7926.2|7919.7|393
1753218600000|2025-07-22 21:10:00|7926.9|7920.4|7927|7920.5|7927.2|7920.7|7926.9|7920.4|55
1753218900000|2025-07-22 21:15:00|7927.1|7920.6|7926.9|7920.4|7927.1|7920.6|7926.6|7920.1|23
1753219200000|2025-07-22 21:20:00|7926.8|7920.3|7926.9|7920.4|7927|7920.5|7926.8|7920.3|12
1753219500000|2025-07-22 21:25:00|7927|7920.5|7926.5|7920|7927.6|7921.1|7926.3|7919.8|42
1753219800000|2025-07-22 21:30:00|7926.6|7920.1|7926.6|7920.1|7926.7|7920.2|7926.5|7920|41
1753220100000|2025-07-22 21:35:00|7927.2|7920.7|7926.7|7920.2|7927.3|7920.8|7926.6|7920.1|94
1753220400000|2025-07-22 21:40:00|7926.6|7920.1|7926.8|7920.3|7927|7920.5|7925.6|7919.1|86
1753220700000|2025-07-22 21:45:00|7926.9|7920.4|7926.9|7920.4|7927.1|7920.6|7926.7|7920.2|75
1753221000000|2025-07-22 21:50:00|7926.8|7920.3|7927.1|7920.6|7927.4|7920.9|7926.8|7920.3|70
1753221300000|2025-07-22 21:55:00|7927.2|7920.7|7925.4|7918.9|7927.2|7920.7|7925.4|7918.9|30
1753221600000|2025-07-22 22:00:00|7925.3|7918.8|7925.6|7921.7|7926.4|7921.8|7924.1|7917.6|142
1753221900000|2025-07-22 22:05:00|7924.8|7922.4|7925.3|7922.6|7925.7|7922.6|7924.1|7921.4|103
1753222200000|2025-07-22 22:10:00|7925.4|7922.7|7925.3|7922.9|7925.4|7923|7925.1|7922.5|17
1753222500000|2025-07-22 22:15:00|7925.4|7923|7924.8|7922.4|7926.3|7923.9|7924.7|7922.3|166
1753222800000|2025-07-22 22:20:00|7924.7|7922.3|7924.5|7922.1|7925.3|7922.9|7924.1|7921.7|72
1753223100000|2025-07-22 22:25:00|7924.6|7922.2|7925|7922.6|7925|7922.6|7924.3|7921.9|26
1753223400000|2025-07-22 22:30:00|7925.1|7922.7|7926.6|7924.2|7927.1|7924.7|7925.1|7922.7|85
1753223700000|2025-07-22 22:35:00|7926.9|7924.5|7925.3|7922.9|7927.1|7924.7|7925.2|7922.8|61
1753224000000|2025-07-22 22:40:00|7925.4|7923|7925.4|7923|7925.6|7923.2|7925.3|7922.9|15
1753224300000|2025-07-22 22:45:00|7925.5|7923.1|7925.1|7922.7|7925.9|7923.5|7925.1|7922.7|29
1753224600000|2025-07-22 22:50:00|7924.9|7922.5|7926.4|7924|7926.6|7924.2|7924.8|7922.4|36
1753224900000|2025-07-22 22:55:00|7926.5|7924.1|7926.7|7924.3|7926.8|7924.4|7926.5|7924.1|32
1753225200000|2025-07-22 23:00:00|7926.6|7924.2|7927.4|7925|7927.6|7925.2|7926|7923.6|39
1753225500000|2025-07-22 23:05:00|7927.5|7925.1|7928.3|7925.9|7928.3|7925.9|7927.5|7925.1|23
1753225800000|2025-07-22 23:10:00|7928.5|7926.1|7923.6|7921.2|7928.8|7926.4|7923.3|7920.9|194
1753226100000|2025-07-22 23:15:00|7923.7|7921.3|7928.2|7925.8|7928.9|7926.5|7923.6|7921.2|229
1753226400000|2025-07-22 23:20:00|7928.3|7925.9|7932.2|7929.8|7932.5|7930.1|7928.2|7925.8|139
1753226700000|2025-07-22 23:25:00|7932.1|7929.7|7933.8|7931.4|7934.1|7931.7|7930.9|7928.5|120
1753227000000|2025-07-22 23:30:00|7933.9|7931.5|7933|7930.6|7934.5|7932.1|7931.8|7929.4|149
1753227300000|2025-07-22 23:35:00|7932.9|7930.5|7935.9|7933.5|7936.3|7933.9|7932.8|7930.4|86
1753227600000|2025-07-22 23:40:00|7936|7933.6|7937.2|7934.8|7938|7935.6|7935.9|7933.5|88
1753227900000|2025-07-22 23:45:00|7937.1|7934.7|7938.3|7935.9|7938.4|7936|7936.6|7934.2|102
1753228200000|2025-07-22 23:50:00|7938.2|7935.8|7938.2|7935.8|7939.4|7937|7937.1|7934.7|113
1753228500000|2025-07-22 23:55:00|7938.3|7935.9|7939.2|7936.8|7940.2|7937.8|7937.9|7935.5|162
1753228800000|2025-07-23 00:00:00|7939.4|7937|7938|7935.6|7939.7|7937.3|7937.1|7934.7|229
1753229100000|2025-07-23 00:05:00|7938.1|7935.7|7939.2|7936.8|7942.4|7940|7938|7935.6|144
1753229400000|2025-07-23 00:10:00|7938.9|7936.5|7939.9|7937.5|7941.3|7938.9|7938.5|7936.1|110
1753229700000|2025-07-23 00:15:00|7940|7937.6|7937.4|7935|7940.1|7937.7|7935.1|7932.7|276
1753230000000|2025-07-23 00:20:00|7937.3|7934.9|7935.8|7933.4|7937.3|7934.9|7935|7932.6|202
1753230300000|2025-07-23 00:25:00|7936.1|7933.7|7933.2|7930.8|7936.1|7933.7|7932.9|7930.5|206
1753230600000|2025-07-23 00:30:00|7933.6|7931.2|7935.6|7933.2|7936|7933.6|7933.5|7931.1|133
1753230900000|2025-07-23 00:35:00|7935.7|7933.3|7934.8|7932.4|7938.2|7935.8|7934.4|7932|92
1753231200000|2025-07-23 00:40:00|7934.9|7932.5|7935.9|7933.5|7936.1|7933.7|7934.4|7932|121
1753231500000|2025-07-23 00:45:00|7936.1|7933.7|7935.1|7932.7|7936.3|7933.9|7934.5|7932.1|144
1753231800000|2025-07-23 00:50:00|7935.2|7932.8|7934.3|7931.9|7935.3|7932.9|7932.9|7930.5|223
1753232100000|2025-07-23 00:55:00|7934.7|7932.3|7932|7929.6|7935.2|7932.8|7930.4|7928|200
1753232400000|2025-07-23 01:00:00|7931.8|7929.4|7935.4|7933|7935.4|7933|7931.2|7928.8|236
1753232700000|2025-07-23 01:05:00|7935.6|7933.2|7937.2|7934.8|7938.5|7936.1|7934.5|7932.1|190
1753233000000|2025-07-23 01:10:00|7937.3|7934.9|7935.9|7933.5|7937.6|7935.2|7935.8|7933.4|125
1753233300000|2025-07-23 01:15:00|7935.8|7933.4|7936|7933.6|7938.3|7935.9|7935.2|7932.8|151
1753233600000|2025-07-23 01:20:00|7935.9|7933.5|7935.7|7933.3|7936.1|7933.7|7933.5|7931.1|144
1753233900000|2025-07-23 01:25:00|7935.6|7933.2|7934.8|7932.4|7936.2|7933.8|7934.2|7931.8|92
1753234200000|2025-07-23 01:30:00|7934.9|7932.5|7934.8|7932.4|7936|7933.6|7933.3|7930.9|150
1753234500000|2025-07-23 01:35:00|7934.7|7932.3|7937.6|7935.2|7937.9|7935.5|7934.1|7931.7|129
1753234800000|2025-07-23 01:40:00|7937.4|7935|7940.9|7938.5|7942.1|7939.7|7937.4|7935|139
1753235100000|2025-07-23 01:45:00|7940.8|7938.4|7940.5|7938.1|7942.2|7939.8|7940.4|7938|186
1753235400000|2025-07-23 01:50:00|7940.6|7938.2|7936.8|7934.4|7941.2|7938.8|7936.8|7934.4|128
1753235700000|2025-07-23 01:55:00|7936.5|7934.1|7939.1|7936.7|7939.6|7937.2|7936.2|7933.8|192
1753236000000|2025-07-23 02:00:00|7938.8|7936.4|7936.3|7933.9|7939|7936.6|7935.7|7933.3|112
1753236300000|2025-07-23 02:05:00|7936.4|7934|7937.7|7935.3|7937.8|7935.4|7935.9|7933.5|61
1753236600000|2025-07-23 02:10:00|7937.8|7935.4|7937.6|7935.2|7938.3|7935.9|7936.9|7934.5|70
1753236900000|2025-07-23 02:15:00|7937.5|7935.1|7937.9|7935.5|7938.2|7936|7935.2|7932.8|218
1753237200000|2025-07-23 02:20:00|7938.2|7935.8|7937.9|7935.5|7939.6|7937.2|7936.5|7934.1|363
1753237500000|2025-07-23 02:25:00|7938|7935.6|7938.5|7936.1|7938.9|7936.5|7936.8|7934.4|228
1753237800000|2025-07-23 02:30:00|7938.8|7936.4|7939.8|7937.4|7941.2|7938.8|7937.4|7935|207
1753238100000|2025-07-23 02:35:00|7940|7937.6|7938.5|7936.1|7940|7937.6|7937.3|7934.9|105
1753238400000|2025-07-23 02:40:00|7938.6|7936.2|7938.8|7936.4|7939.6|7937.2|7937.4|7935|114
1753238700000|2025-07-23 02:45:00|7938.9|7936.5|7939.9|7937.5|7940|7937.6|7937.9|7935.5|106
1753239000000|2025-07-23 02:50:00|7940|7937.6|7941.6|7939.2|7941.8|7939.4|7939.7|7937.3|112
1753239300000|2025-07-23 02:55:00|7941.7|7939.3|7940.9|7938.5|7942.2|7939.8|7940.7|7938.3|120
1753239600000|2025-07-23 03:00:00|7940.6|7938.2|7938.8|7936.4|7941.1|7938.7|7938.5|7936.1|70
1753239900000|2025-07-23 03:05:00|7938.7|7936.3|7939.3|7936.9|7940.2|7937.8|7938|7935.6|59
1753240200000|2025-07-23 03:10:00|7939.2|7936.8|7938.1|7935.7|7940.1|7937.7|7937.9|7935.5|65
1753240500000|2025-07-23 03:15:00|7938|7935.6|7935.5|7933.1|7938|7935.6|7935.5|7933.1|71
1753240800000|2025-07-23 03:20:00|7935.6|7933.2|7934.1|7931.7|7935.6|7933.2|7933.4|7931|104
1753241100000|2025-07-23 03:25:00|7934.2|7931.8|7931.8|7929.4|7934.8|7932.4|7931.2|7928.8|90
1753241400000|2025-07-23 03:30:00|7931.9|7929.5|7931.1|7928.7|7932.3|7929.9|7930.2|7927.8|114
1753241700000|2025-07-23 03:35:00|7931|7928.6|7931.3|7928.9|7932|7929.6|7930|7927.6|109
1753242000000|2025-07-23 03:40:00|7931.2|7928.8|7931.1|7928.7|7931.2|7928.8|7930|7927.6|98
1753242300000|2025-07-23 03:45:00|7931|7928.6|7931.9|7929.5|7932|7929.6|7930.3|7927.9|91
1753242600000|2025-07-23 03:50:00|7932.2|7929.8|7934.1|7931.7|7934.3|7931.9|7932|7929.6|91
1753242900000|2025-07-23 03:55:00|7934.2|7931.8|7935|7932.6|7935.8|7933.4|7934.2|7931.8|94
1753243200000|2025-07-23 04:00:00|7934.9|7932.5|7939.2|7936.8|7939.5|7937.1|7934.8|7932.4|85
1753243500000|2025-07-23 04:05:00|7939.4|7937|7936.7|7934.3|7940|7937.6|7936.1|7933.7|70
1753243800000|2025-07-23 04:10:00|7936.6|7934.2|7936.2|7933.8|7937.1|7934.7|7935.1|7932.7|73
1753244100000|2025-07-23 04:15:00|7935.9|7933.5|7936.1|7933.7|7936.2|7933.8|7935.2|7932.8|44
1753244400000|2025-07-23 04:20:00|7936.6|7934.2|7944.4|7942|7944.9|7942.5|7935.8|7933.4|87
1753244700000|2025-07-23 04:25:00|7944.3|7941.9|7941.3|7938.9|7944.6|7942.2|7941.2|7938.8|67
1753245000000|2025-07-23 04:30:00|7941.4|7939|7940.9|7938.5|7941.5|7939.1|7940|7937.6|45
1753245300000|2025-07-23 04:35:00|7940.7|7938.3|7940.9|7938.5|7941.3|7938.9|7939.7|7937.3|46
1753245600000|2025-07-23 04:40:00|7941.5|7939.1|7940.8|7938.4|7942.3|7939.9|7940.7|7938.3|58
1753245900000|2025-07-23 04:45:00|7940.7|7938.3|7939.1|7936.7|7940.9|7938.5|7939|7936.6|72
1753246200000|2025-07-23 04:50:00|7939.2|7936.8|7939.9|7937.5|7940.6|7938.2|7939.1|7936.7|50
1753246500000|2025-07-23 04:55:00|7940|7937.6|7940.1|7937.7|7941.8|7939.4|7939.9|7937.6|80
1753246800000|2025-07-23 05:00:00|7940.2|7937.8|7940|7937.6|7940.8|7938.4|7938.6|7936.2|64
1753247100000|2025-07-23 05:05:00|7940.1|7937.7|7940.8|7938.4|7940.8|7938.4|7938.3|7935.9|80
1753247400000|2025-07-23 05:10:00|7940.9|7938.5|7942.7|7940.3|7943.1|7940.7|7940.4|7938|106
1753247700000|2025-07-23 05:15:00|7942.6|7940.2|7943|7940.6|7944|7941.6|7942.6|7940.2|84
1753248000000|2025-07-23 05:20:00|7943.1|7940.7|7940.9|7938.5|7943.1|7940.7|7940.2|7937.8|82
1753248300000|2025-07-23 05:25:00|7940.7|7938.3|7941.5|7939.1|7941.8|7939.4|7940.4|7938|46
1753248600000|2025-07-23 05:30:00|7941.7|7939.3|7941.5|7939.1|7942.7|7940.3|7939.6|7937.2|103
1753248900000|2025-07-23 05:35:00|7941.2|7938.8|7942.7|7940.3|7943.2|7940.8|7941.1|7938.7|155
1753249200000|2025-07-23 05:40:00|7942.8|7940.4|7943.9|7941.5|7944.4|7942|7941.9|7939.5|135
1753249500000|2025-07-23 05:45:00|7944|7941.6|7942.7|7940.3|7945|7942.6|7942.7|7940.3|84
1753249800000|2025-07-23 05:50:00|7943|7940.6|7946.1|7943.7|7946.1|7943.7|7942.7|7940.3|107
1753250100000|2025-07-23 05:55:00|7946|7943.6|7943.3|7940.9|7946|7943.6|7943|7940.6|141
1753250400000|2025-07-23 06:00:00|7943|7940.6|7939.2|7937.7|7943|7940.6|7938|7935.6|202
1753250700000|2025-07-23 06:05:00|7939.4|7937.9|7938.8|7937.3|7940.7|7938.3|7938.4|7936.1|124
1753251000000|2025-07-23 06:10:00|7938.9|7937.4|7939.9|7937.5|7941.5|7939.1|7938.9|7937.4|132
1753251300000|2025-07-23 06:15:00|7940.1|7937.7|7940|7938.5|7940.8|7939.3|7937.8|7936.3|127
1753251600000|2025-07-23 06:20:00|7939.9|7938.4|7939.2|7936.8|7940.1|7938.6|7938.4|7936.6|130
1753251900000|2025-07-23 06:25:00|7939.3|7936.9|7936.3|7933.9|7940.7|7938.3|7935.3|7932.9|144
1753252200000|2025-07-23 06:30:00|7936.2|7933.8|7937.7|7935.3|7939.4|7937|7935.3|7932.9|327
1753252500000|2025-07-23 06:35:00|7937.9|7935.5|7938.6|7936.2|7939.2|7936.8|7936.7|7934.3|148
1753252800000|2025-07-23 06:40:00|7938.3|7935.9|7936.8|7934.4|7939.2|7937.5|7936.4|7934|125
1753253100000|2025-07-23 06:45:00|7936.7|7934.3|7934.2|7932.7|7936.8|7934.6|7932.2|7930.5|137
1753253400000|2025-07-23 06:50:00|7934.7|7933.2|7935|7932.6|7935.6|7933.5|7933.3|7931.4|143
1753253700000|2025-07-23 06:55:00|7935.1|7932.7|7931.7|7930.2|7935.1|7932.8|7931.6|7930|179
1753254000000|2025-07-23 07:00:00|7932|7930.5|7928.7|7926.3|7932.8|7931.3|7927|7924.6|251
1753254300000|2025-07-23 07:05:00|7929|7926.6|7921.5|7920|7930.9|7928.5|7920.4|7918.2|246
1753254600000|2025-07-23 07:10:00|7922.1|7919.7|7919.9|7917.5|7924.3|7922.1|7919.5|7917.1|202
1753254900000|2025-07-23 07:15:00|7920|7917.6|7919.3|7916.9|7920.4|7918.1|7917.8|7915.4|167
1753255200000|2025-07-23 07:20:00|7919.6|7917.2|7920.7|7918.3|7921|7918.6|7917.2|7914.8|199
1753255500000|2025-07-23 07:25:00|7920.8|7918.4|7923|7920.6|7924.9|7922.5|7920.8|7918.4|238
1753255800000|2025-07-23 07:30:00|7922.9|7920.5|7921.1|7918.7|7923.4|7921|7920.1|7918.1|187
1753256100000|2025-07-23 07:35:00|7921.2|7918.8|7921.4|7919.9|7922.8|7920.9|7918.7|7917.1|139
1753256400000|2025-07-23 07:40:00|7921.5|7920|7925|7922.6|7925.3|7922.9|7920.3|7918.2|154
1753256700000|2025-07-23 07:45:00|7925.1|7922.7|7925.6|7923.2|7927.3|7924.9|7925|7922.6|172
1753257000000|2025-07-23 07:50:00|7925.5|7923.1|7922.5|7920.1|7926.5|7924.1|7922|7919.6|167
1753257300000|2025-07-23 07:55:00|7922.4|7920|7918.3|7915.9|7922.5|7920.1|7918.3|7915.9|163
1753257600000|2025-07-23 08:00:00|7918.1|7915.7|7918.9|7917.4|7922.8|7920.4|7917.9|7915.5|243
1753257900000|2025-07-23 08:05:00|7918.8|7917.3|7913.3|7911.8|7918.9|7917.4|7913.1|7910.9|212
1753258200000|2025-07-23 08:10:00|7913.4|7911.9|7915.6|7914.1|7917.4|7915.3|7911.2|7909.3|155
1753258500000|2025-07-23 08:15:00|7916|7914.5|7919.3|7916.9|7920|7917.6|7914.9|7913.4|158
1753258800000|2025-07-23 08:20:00|7919|7916.6|7919|7916.6|7919.5|7917.1|7915.7|7913.7|159
1753259100000|2025-07-23 08:25:00|7919.1|7916.7|7920.9|7918.5|7922.8|7920.4|7918.9|7916.5|141
1753259400000|2025-07-23 08:30:00|7920.8|7918.4|7922.7|7920.3|7923.8|7921.4|7918.8|7917.3|131
1753259700000|2025-07-23 08:35:00|7922.8|7920.4|7925.5|7923.1|7926.3|7923.9|7922.4|7920|185
1753260000000|2025-07-23 08:40:00|7925.4|7923|7927.1|7924.7|7927.2|7924.8|7924.2|7922.4|173
1753260300000|2025-07-23 08:45:00|7927.4|7925|7927.2|7925.7|7930.6|7928.2|7927.2|7924.9|111
1753260600000|2025-07-23 08:50:00|7927.3|7925.8|7927.3|7925.8|7928.8|7926.4|7926.2|7924.7|117
1753260900000|2025-07-23 08:55:00|7927|7925.5|7927.7|7926.2|7928.1|7926.4|7926.6|7925.1|122
1753261200000|2025-07-23 09:00:00|7928.1|7926.6|7925|7923.5|7928.1|7926.6|7924.6|7923|160
1753261500000|2025-07-23 09:05:00|7924.8|7923.3|7925.1|7922.7|7927.1|7924.7|7924.6|7922.2|101
1753261800000|2025-07-23 09:10:00|7925.2|7922.8|7926.1|7924.6|7927.7|7926.2|7925.1|7922.7|95
1753262100000|2025-07-23 09:15:00|7926.2|7924.7|7926.3|7924.8|7928.5|7927|7926.1|7924.6|82
1753262400000|2025-07-23 09:20:00|7926.1|7924.6|7927.2|7925.7|7928|7926.5|7925.7|7924.2|108
1753262700000|2025-07-23 09:25:00|7927.1|7925.6|7926.6|7925.1|7927.7|7926.2|7926.3|7923.9|57
1753263000000|2025-07-23 09:30:00|7926.7|7925.2|7926.9|7925.4|7928.1|7926.2|7925.8|7924.3|145
1753263300000|2025-07-23 09:35:00|7927.2|7925.7|7927.7|7925.3|7928.8|7926.5|7927.1|7925.3|60
1753263600000|2025-07-23 09:40:00|7927.6|7925.2|7925.9|7923.5|7929.8|7927.9|7925.1|7923.5|113
1753263900000|2025-07-23 09:45:00|7925.6|7923.2|7924.4|7922.9|7927|7924.6|7923.8|7922|146
1753264200000|2025-07-23 09:50:00|7924.3|7922.8|7924.9|7923.4|7924.9|7923.4|7923.7|7922.2|96
1753264500000|2025-07-23 09:55:00|7924.8|7923.3|7926.1|7924.6|7926.5|7925|7922.7|7921.2|145
1753264800000|2025-07-23 10:00:00|7925.9|7924.4|7928.1|7926.6|7930.3|7927.9|7925.7|7924.2|156
1753265100000|2025-07-23 10:05:00|7927.9|7926.4|7927.5|7926|7928.3|7926.7|7925.6|7924.1|95
1753265400000|2025-07-23 10:10:00|7927.7|7925.3|7927.3|7925.8|7930.4|7928.9|7927.2|7925.3|106
1753265700000|2025-07-23 10:15:00|7927.5|7926|7928.6|7926.2|7929.7|7927.3|7926.4|7924.5|121
1753266000000|2025-07-23 10:20:00|7928.7|7926.3|7929.5|7928|7931|7928.6|7928.6|7926.2|99
1753266300000|2025-07-23 10:25:00|7929.4|7927.9|7927|7925.5|7930.2|7928.7|7926.6|7925.1|144
1753266600000|2025-07-23 10:30:00|7926.9|7925.4|7926.5|7925|7928.4|7926.5|7924.7|7923.2|134
1753266900000|2025-07-23 10:35:00|7926.4|7924.9|7926.7|7925.2|7927.3|7925.8|7925.9|7923.8|89
1753267200000|2025-07-23 10:40:00|7926.6|7925.1|7925.7|7923.3|7926.8|7925.3|7924.5|7923|95
1753267500000|2025-07-23 10:45:00|7925.6|7923.2|7926.3|7924.8|7926.8|7925.3|7924.8|7922.4|93
1753267800000|2025-07-23 10:50:00|7926.2|7924.7|7930.3|7927.9|7931.1|7929.4|7925.7|7923.5|145
1753268100000|2025-07-23 10:55:00|7930.4|7928|7929.6|7927.2|7930.9|7928.5|7928.8|7926.6|121
1753268400000|2025-07-23 11:00:00|7929.5|7927.1|7930.3|7927.9|7931.9|7929.5|7929.3|7927|151
1753268700000|2025-07-23 11:05:00|7930.4|7928|7932|7929.6|7932.7|7930.3|7930.4|7928|156
1753269000000|2025-07-23 11:10:00|7932.3|7929.9|7935.2|7932.8|7935.4|7933|7932.2|7929.8|213
1753269300000|2025-07-23 11:15:00|7935.1|7932.7|7931.7|7929.3|7935.2|7932.8|7930.4|7928|152
1753269600000|2025-07-23 11:20:00|7931.6|7929.2|7934.4|7932|7935.8|7933.4|7931.6|7929.2|170
1753269900000|2025-07-23 11:25:00|7934.5|7932.1|7936.2|7933.8|7938.6|7936.2|7934.5|7932.1|142
1753270200000|2025-07-23 11:30:00|7936.1|7933.7|7935.1|7933.6|7936.7|7935.2|7934.3|7932.8|85
1753270500000|2025-07-23 11:35:00|7935|7933.5|7936.4|7934|7938.3|7935.9|7935|7932.9|107
1753270800000|2025-07-23 11:40:00|7936.5|7934.1|7935.1|7932.7|7936.6|7934.5|7933.8|7931.8|166
1753271100000|2025-07-23 11:45:00|7935.3|7932.9|7936.1|7933.7|7937.7|7935.3|7935.2|7932.8|121
1753271400000|2025-07-23 11:50:00|7936|7933.6|7934.6|7932.2|7936.2|7933.8|7933.6|7931.6|120
1753271700000|2025-07-23 11:55:00|7934.7|7932.3|7934.5|7933|7935|7933|7931.9|7930.4|186
1753272000000|2025-07-23 12:00:00|7934.4|7932.9|7933.5|7931.1|7936.3|7934.3|7932.8|7930.4|202
1753272300000|2025-07-23 12:05:00|7933.6|7931.2|7937.1|7934.7|7937.4|7935.6|7933.6|7931.2|115
1753272600000|2025-07-23 12:10:00|7937|7934.6|7935.3|7933.8|7937.4|7935|7934.5|7932.6|112
1753272900000|2025-07-23 12:15:00|7935.2|7933.7|7931.8|7929.4|7935.2|7933.7|7931.4|7929|127
1753273200000|2025-07-23 12:20:00|7931.6|7929.2|7934.1|7931.7|7934.2|7932.2|7931|7928.6|123
1753273500000|2025-07-23 12:25:00|7934.2|7931.8|7937.9|7936.4|7938.8|7936.7|7933.7|7931.4|141
1753273800000|2025-07-23 12:30:00|7937.8|7936.3|7940.1|7937.7|7941.4|7939.9|7937.3|7935.7|174
1753274100000|2025-07-23 12:35:00|7940|7937.6|7941.4|7939|7943.2|7940.8|7939.9|7937.5|127
1753274400000|2025-07-23 12:40:00|7941.6|7939.2|7939.5|7938|7941.6|7939.2|7938.2|7936.1|126
1753274700000|2025-07-23 12:45:00|7939.3|7937.8|7939.2|7936.8|7941|7938.6|7937.6|7936.1|185
1753275000000|2025-07-23 12:50:00|7939.3|7936.9|7940.4|7938.9|7940.6|7938.9|7938.2|7936.7|141
1753275300000|2025-07-23 12:55:00|7940.3|7938.8|7938.1|7936.6|7941.2|7939.7|7937.6|7936.1|188
1753275600000|2025-07-23 13:00:00|7938.2|7936.7|7942.1|7940.6|7943.3|7940.9|7936.7|7935.2|231
1753275900000|2025-07-23 13:05:00|7942.2|7940.7|7940.9|7938.5|7945.3|7943.6|7940.8|7938.4|227
1753276200000|2025-07-23 13:10:00|7941|7938.6|7939.1|7937.6|7941.2|7938.8|7938.9|7937.1|212
1753276500000|2025-07-23 13:15:00|7939.4|7937.9|7939.7|7937.3|7940.1|7938.1|7936.2|7934.7|212
1753276800000|2025-07-23 13:20:00|7939.6|7937.2|7940.7|7938.3|7941.7|7939.4|7938|7936.4|216
1753277100000|2025-07-23 13:25:00|7941.2|7938.8|7942.5|7940.1|7942.6|7940.9|7940|7938.3|194
1753277400000|2025-07-23 13:30:00|7942.3|7939.9|7944.6|7943.1|7945.6|7943.5|7939.1|7937.6|266
1753277700000|2025-07-23 13:35:00|7944.5|7943|7948.6|7946.2|7948.7|7946.4|7944.1|7942.3|246
1753278000000|2025-07-23 13:40:00|7948.5|7947|7949.7|7947.3|7950.8|7948.8|7945|7943.5|294
1753278300000|2025-07-23 13:45:00|7949.6|7947.2|7946|7943.6|7949.6|7947.7|7945.9|7943.5|186
1753278600000|2025-07-23 13:50:00|7946.1|7943.7|7943.8|7941.4|7948.8|7946.4|7943|7941|315
1753278900000|2025-07-23 13:55:00|7943.7|7941.3|7942.3|7939.9|7944.1|7941.7|7941.2|7938.8|254
1753279200000|2025-07-23 14:00:00|7942.2|7939.8|7936.2|7933.8|7942.2|7939.8|7935.5|7933.7|256
1753279500000|2025-07-23 14:05:00|7936.1|7933.7|7937.9|7936.4|7939.5|7937.1|7935|7933|272
1753279800000|2025-07-23 14:10:00|7937.3|7935.8|7940|7938.5|7940.8|7938.7|7935.4|7933.9|233
1753280100000|2025-07-23 14:15:00|7939.8|7938.3|7943.3|7940.9|7944.6|7942.2|7939.8|7938.3|205
1753280400000|2025-07-23 14:20:00|7943.5|7941.1|7947.2|7944.8|7948|7945.6|7941.8|7939.8|225
1753280700000|2025-07-23 14:25:00|7947.1|7944.7|7946.5|7945|7948.3|7945.9|7945.2|7943.6|182
1753281000000|2025-07-23 14:30:00|7946.6|7945.1|7942.4|7940.9|7948.8|7946.8|7941.4|7939.9|178
1753281300000|2025-07-23 14:35:00|7942.3|7940.8|7938.8|7936.4|7945.5|7944|7938.8|7936.4|210
1753281600000|2025-07-23 14:40:00|7938.9|7936.5|7936.8|7935.3|7939.3|7937.4|7935.5|7933.8|245
1753281900000|2025-07-23 14:45:00|7936.7|7935.2|7938.9|7937.4|7940.2|7938.7|7936.5|7935|182
1753282200000|2025-07-23 14:50:00|7938.8|7937.3|7935.7|7934.2|7944|7941.6|7934.4|7932.9|304
1753282500000|2025-07-23 14:55:00|7935.6|7934.1|7938.9|7937.4|7939.5|7937.9|7934.5|7932.2|338
1753282800000|2025-07-23 15:00:00|7939|7937.5|7943.6|7941.2|7943.6|7941.9|7939|7937|259
1753283100000|2025-07-23 15:05:00|7943.5|7941.1|7937.5|7936|7943.7|7941.7|7937.3|7935.8|150
1753283400000|2025-07-23 15:10:00|7937.4|7935.9|7935.5|7934|7938.7|7936.9|7935|7933.5|207
1753283700000|2025-07-23 15:15:00|7935.6|7934.1|7935.9|7934.4|7936.8|7935.3|7933.9|7932.4|202
1753284000000|2025-07-23 15:20:00|7935.8|7934.3|7937.4|7935.9|7937.5|7936|7935.2|7933.7|132
1753284300000|2025-07-23 15:25:00|7937.5|7936|7938.6|7937.1|7938.7|7937.2|7936.5|7934.8|110
1753284600000|2025-07-23 15:30:00|7938.4|7936.9|7943.6|7941.2|7944.2|7942.4|7938|7935.7|237
1753284900000|2025-07-23 15:35:00|7943.5|7941.1|7942.8|7941.3|7943.9|7942.4|7939.9|7937.6|214
1753285200000|2025-07-23 15:40:00|7942.7|7941.2|7944.7|7942.3|7945.7|7943.8|7941.8|7939.8|199
1753285500000|2025-07-23 15:45:00|7944.6|7942.2|7942.5|7940.1|7944.8|7942.5|7941.9|7939.7|169
1753285800000|2025-07-23 15:50:00|7942.4|7940|7937.7|7935.3|7942.7|7940.3|7936.7|7934.6|200
1753286100000|2025-07-23 15:55:00|7937.9|7935.5|7937.5|7935.1|7939.3|7937.8|7930.3|7927.9|927
1753286400000|2025-07-23 16:00:00|7937.4|7935|7937.8|7935.4|7939.7|7937.3|7935.7|7933.3|577
1753286700000|2025-07-23 16:05:00|7937.7|7935.3|7937.1|7934.7|7942.3|7939.9|7934.6|7932.2|421
1753287000000|2025-07-23 16:10:00|7937|7934.6|7944.5|7942.1|7945|7942.6|7934.5|7932.1|374
1753287300000|2025-07-23 16:15:00|7944.1|7941.7|7939.9|7937.5|7944.8|7942.4|7939.9|7937.5|307
1753287600000|2025-07-23 16:20:00|7940|7937.6|7939.8|7937.4|7942.9|7940.5|7938.3|7935.9|219
1753287900000|2025-07-23 16:25:00|7939.5|7937.1|7942|7939.6|7942.7|7940.3|7938.7|7936.3|193
1753288200000|2025-07-23 16:30:00|7941.8|7939.4|7940.4|7938|7941.8|7939.4|7938.1|7935.7|271
1753288500000|2025-07-23 16:35:00|7940.1|7937.7|7936.8|7934.4|7940.4|7938|7936.8|7934.4|189
1753288800000|2025-07-23 16:40:00|7936.9|7934.5|7938.6|7936.2|7939.1|7937|7935.2|7932.8|199
1753289100000|2025-07-23 16:45:00|7938.7|7936.3|7941.8|7939.4|7942.4|7940|7938.5|7936.1|105
1753289400000|2025-07-23 16:50:00|7941.4|7939|7943.2|7940.8|7946.1|7943.7|7941.3|7938.9|158
1753289700000|2025-07-23 16:55:00|7943.3|7940.9|7944.2|7941.8|7945|7942.8|7943.1|7940.7|164
1753290000000|2025-07-23 17:00:00|7944.1|7941.7|7940.5|7938.1|7944.1|7942.2|7939.5|7937.1|302
1753290300000|2025-07-23 17:05:00|7940.8|7938.4|7942.1|7939.7|7943|7941.2|7939.8|7937.4|238
1753290600000|2025-07-23 17:10:00|7942.4|7940|7941.8|7939.4|7943.2|7940.8|7940.9|7938.5|208
1753290900000|2025-07-23 17:15:00|7941.9|7939.5|7939.4|7937|7942.1|7939.7|7938.4|7936|161
1753291200000|2025-07-23 17:20:00|7939.2|7936.8|7939.9|7938.4|7940.3|7938.7|7938.2|7935.8|140
1753291500000|2025-07-23 17:25:00|7939.8|7938.3|7942.8|7941.3|7943|7941.3|7938.9|7936.9|127
1753291800000|2025-07-23 17:30:00|7942.7|7941.2|7942.6|7940.2|7945.2|7943.3|7942.4|7940.1|146
1753292100000|2025-07-23 17:35:00|7942.5|7940.1|7942.9|7940.5|7943.3|7941.8|7941.7|7940|101
1753292400000|2025-07-23 17:40:00|7942.6|7941.1|7944.5|7943|7944.5|7943|7941.4|7939.4|97
1753292700000|2025-07-23 17:45:00|7944.6|7943.1|7943.2|7941.7|7944.8|7943.2|7942.7|7940.3|110
1753293000000|2025-07-23 17:50:00|7943.1|7941.6|7943.9|7941.5|7948|7945.6|7941.9|7939.5|427
1753293300000|2025-07-23 17:55:00|7943.8|7941.4|7939.4|7937|7944.1|7941.7|7937.5|7935.1|243
1753293600000|2025-07-23 18:00:00|7939.5|7937.1|7938|7935.6|7939.5|7937.1|7935.7|7933.3|290
1753293900000|2025-07-23 18:05:00|7938.2|7935.8|7937.2|7934.8|7939.3|7936.9|7936.8|7934.4|103
1753294200000|2025-07-23 18:10:00|7937.3|7934.9|7936.1|7933.7|7938.2|7935.8|7935.7|7933.3|110
1753294500000|2025-07-23 18:15:00|7935.8|7933.4|7936.7|7934.3|7936.8|7934.4|7935.4|7933|102
1753294800000|2025-07-23 18:20:00|7936.6|7934.2|7932.7|7930.3|7936.6|7934.2|7932.6|7930.2|107
1753295100000|2025-07-23 18:25:00|7932.6|7930.2|7932.1|7929.7|7933.4|7931|7931.7|7929.3|125
1753295400000|2025-07-23 18:30:00|7932|7929.6|7931.3|7928.9|7933.4|7931|7931.3|7928.9|158
1753295700000|2025-07-23 18:35:00|7931.5|7929.1|7929.9|7927.5|7931.5|7929.1|7928.9|7926.5|127
1753296000000|2025-07-23 18:40:00|7930|7927.6|7929.7|7927.3|7930.4|7928|7928.7|7926.3|99
1753296300000|2025-07-23 18:45:00|7929.6|7927.2|7929|7926.6|7929.6|7927.2|7928.7|7926.3|118
1753296600000|2025-07-23 18:50:00|7929.1|7926.7|7928.9|7926.5|7930.4|7928|7927.9|7925.5|86
1753296900000|2025-07-23 18:55:00|7928.8|7926.4|7927.9|7925.5|7928.8|7926.4|7926.9|7924.5|129
1753297200000|2025-07-23 19:00:00|7928|7925.6|7925.9|7923.5|7928|7925.6|7925.6|7923.2|110
1753297500000|2025-07-23 19:05:00|7926.3|7923.9|7926.6|7924.2|7926.6|7924.8|7925.2|7922.8|91
1753297800000|2025-07-23 19:10:00|7926.8|7924.4|7925.3|7922.9|7928.3|7926.6|7925.3|7922.9|87
1753298100000|2025-07-23 19:15:00|7925.2|7923.7|7924.2|7921.8|7925.6|7924|7923.8|7921.4|109
1753298400000|2025-07-23 19:20:00|7924.6|7922.2|7924.8|7922.4|7925.4|7923.9|7924.1|7921.8|76
1753298700000|2025-07-23 19:25:00|7924.7|7922.3|7926.6|7924.2|7926.9|7925.1|7924.3|7922.3|112
1753299000000|2025-07-23 19:30:00|7926.3|7923.9|7926.8|7924.4|7927.8|7925.7|7926.2|7923.8|94
1753299300000|2025-07-23 19:35:00|7926.7|7924.3|7926.2|7923.8|7927.2|7924.8|7925.3|7923.8|82
1753299600000|2025-07-23 19:40:00|7926.3|7923.9|7925.7|7923.3|7926.7|7924.3|7924.6|7922.8|59
1753299900000|2025-07-23 19:45:00|7926|7923.6|7923.2|7920.8|7926|7923.6|7923.1|7920.7|111
1753300200000|2025-07-23 19:50:00|7923|7920.6|7923|7920.6|7923.7|7921.3|7921|7918.6|104
1753300500000|2025-07-23 19:55:00|7922.9|7920.5|7922.9|7921.4|7923.8|7921.5|7922|7919.6|115
1753300800000|2025-07-23 20:00:00|7923.2|7921.7|7922.7|7920.3|7924.3|7922.4|7922.6|7920.2|134
1753301100000|2025-07-23 20:05:00|7922.6|7920.2|7924.8|7922.4|7924.9|7922.5|7922|7919.6|50
1753301400000|2025-07-23 20:10:00|7924.9|7922.5|7923.6|7921.2|7924.9|7922.5|7923.2|7920.8|63
1753301700000|2025-07-23 20:15:00|7923.7|7921.3|7923.4|7921|7924.8|7922.4|7922.5|7920.9|113
1753302000000|2025-07-23 20:20:00|7923.3|7920.9|7922.8|7921.3|7923.6|7922.1|7921.9|7920.4|40
1753302300000|2025-07-23 20:25:00|7922.9|7921.4|7924.2|7921.8|7924.3|7921.9|7922.9|7920.7|117
1753302600000|2025-07-23 20:30:00|7924.1|7921.7|7926.2|7923.8|7926.4|7924|7923.5|7921.1|127
1753302900000|2025-07-23 20:35:00|7926.3|7923.9|7928.1|7925.7|7928.3|7925.9|7926.2|7923.8|87
1753303200000|2025-07-23 20:40:00|7928.2|7925.8|7928|7925.6|7928.2|7925.8|7927.1|7924.7|99
1753303500000|2025-07-23 20:45:00|7928.1|7925.7|7926.9|7924.5|7928.1|7925.7|7926.6|7924.2|80
1753303800000|2025-07-23 20:50:00|7927|7924.6|7928.3|7925.9|7929.9|7927.5|7925.7|7923.3|381
1753304100000|2025-07-23 20:55:00|7928.7|7924.8|7931.8|7925.3|7931.8|7925.3|7927.4|7921.1|546
1753305600000|2025-07-23 21:20:00|7930.5|7924|7929.7|7923.2|7930.7|7924.2|7929|7922.5|53
1753305900000|2025-07-23 21:25:00|7928.2|7921.7|7928.2|7921.7|7928.2|7921.7|7928.2|7921.7|1
1753306500000|2025-07-23 21:35:00|7926.9|7920.4|7927.2|7920.7|7927.4|7920.9|7926.7|7920.2|23
1753306800000|2025-07-23 21:40:00|7927.1|7920.6|7927|7920.5|7927.3|7920.8|7926.3|7919.8|26
1753307100000|2025-07-23 21:45:00|7926.9|7920.4|7927.7|7921.2|7927.7|7921.2|7926.3|7919.8|98
1753307400000|2025-07-23 21:50:00|7930.6|7924.1|7930.9|7924.4|7931|7924.5|7930|7923.5|102
1753307700000|2025-07-23 21:55:00|7930.6|7924.1|7929.5|7923|7930.9|7924.4|7928.9|7922.4|68
1753308000000|2025-07-23 22:00:00|7929.7|7923.2|7926.1|7919.6|7929.7|7923.2|7925.7|7919.2|207
1753308300000|2025-07-23 22:05:00|7925.4|7920.4|7926|7921|7926.1|7921.1|7923.9|7918.9|108
1753308600000|2025-07-23 22:10:00|7925.9|7920.9|7925.2|7920.2|7926|7921|7923.7|7918.7|158
1753308900000|2025-07-23 22:15:00|7924.7|7919.7|7923.2|7920.8|7924.9|7921.8|7922.5|7919.6|157
1753309200000|2025-07-23 22:20:00|7923.1|7920.7|7923.1|7920.7|7923.8|7921.4|7922.7|7920.3|102
1753309500000|2025-07-23 22:25:00|7923.2|7920.8|7923.8|7921.4|7923.9|7921.5|7923|7920.6|91
1753309800000|2025-07-23 22:30:00|7923.9|7921.5|7923.4|7921|7924|7921.6|7923.2|7920.8|41
1753310100000|2025-07-23 22:35:00|7923.5|7921.1|7922.8|7920.4|7923.5|7921.1|7922.6|7920.2|31
1753310400000|2025-07-23 22:40:00|7922.9|7920.5|7923.3|7920.9|7923.6|7921.2|7922.8|7920.4|150
1753310700000|2025-07-23 22:45:00|7923.1|7920.7|7923.2|7920.8|7923.8|7921.4|7923.1|7920.7|31
1753311000000|2025-07-23 22:50:00|7923.3|7920.9|7923.7|7921.3|7924.4|7922|7923.3|7920.9|50
1753311300000|2025-07-23 22:55:00|7923.6|7921.2|7924.3|7921.9|7924.9|7922.5|7923.6|7921.2|73
1753311600000|2025-07-23 23:00:00|7924.2|7921.8|7923.3|7920.9|7924.2|7921.8|7923|7920.6|54
1753311900000|2025-07-23 23:05:00|7923.2|7920.8|7924.1|7921.7|7924.2|7921.8|7923.1|7920.7|68
1753312200000|2025-07-23 23:10:00|7924.2|7921.8|7923.7|7921.3|7924.4|7922|7923.6|7921.2|45
1753312500000|2025-07-23 23:15:00|7923.8|7921.4|7921.9|7919.5|7923.9|7921.5|7921.7|7919.3|64
1753312800000|2025-07-23 23:20:00|7921.8|7919.4|7920.8|7918.4|7921.8|7919.4|7920.1|7917.7|65
1753313100000|2025-07-23 23:25:00|7920.7|7918.3|7920.2|7917.8|7920.7|7918.3|7919.4|7917|83
1753313400000|2025-07-23 23:30:00|7920.1|7917.7|7921.3|7918.9|7921.6|7919.2|7919.9|7917.5|57
1753313700000|2025-07-23 23:35:00|7921.6|7919.2|7921.5|7919.1|7922.4|7920|7921.4|7919|25
1753314000000|2025-07-23 23:40:00|7921.7|7919.3|7921.5|7919.1|7922|7919.6|7921.2|7918.8|31
1753314300000|2025-07-23 23:45:00|7921.8|7919.4|7921.6|7919.2|7921.9|7919.5|7920.7|7918.3|53
1753314600000|2025-07-23 23:50:00|7921.7|7919.3|7922.3|7919.9|7922.6|7920.2|7921.3|7918.9|75
1753314900000|2025-07-23 23:55:00|7922.4|7920|7923.8|7921.4|7924|7921.6|7922.4|7920|70
1753315200000|2025-07-24 00:00:00|7924.2|7921.8|7925.6|7923.2|7925.6|7923.2|7923.8|7921.4|194
1753315500000|2025-07-24 00:05:00|7925.8|7923.4|7927.2|7924.8|7928.7|7926.3|7925.7|7923.3|140
1753315800000|2025-07-24 00:10:00|7927.3|7924.9|7927.9|7925.5|7928|7925.6|7925.2|7922.8|150
1753316100000|2025-07-24 00:15:00|7928|7925.6|7926.6|7924.2|7928.4|7926|7926.2|7923.8|127
1753316400000|2025-07-24 00:20:00|7926.5|7924.1|7925.5|7923.1|7927|7924.6|7925.3|7922.9|90
1753316700000|2025-07-24 00:25:00|7925.4|7923|7925.1|7922.7|7926.3|7923.9|7924.1|7921.7|117
1753317000000|2025-07-24 00:30:00|7925.2|7922.8|7927.5|7925.1|7928.3|7925.9|7925.1|7922.7|157
1753317300000|2025-07-24 00:35:00|7927.4|7925|7928.1|7925.7|7928.2|7925.8|7927.2|7924.8|128
1753317600000|2025-07-24 00:40:00|7928.2|7925.8|7929.4|7927|7929.9|7927.5|7927.9|7925.5|92
1753317900000|2025-07-24 00:45:00|7929.5|7927.1|7930|7927.6|7930.5|7928.1|7928.9|7926.5|121
1753318200000|2025-07-24 00:50:00|7929.9|7927.5|7927.2|7924.8|7930.4|7928|7926.9|7924.5|228
1753318500000|2025-07-24 00:55:00|7927|7924.6|7928.5|7926.1|7929|7926.6|7927|7924.6|168
1753318800000|2025-07-24 01:00:00|7928.4|7926|7922.8|7920.4|7928.6|7926.2|7922.7|7920.3|187
1753319100000|2025-07-24 01:05:00|7922.7|7920.3|7923.4|7921|7924.5|7922.1|7922.3|7919.9|203
1753319400000|2025-07-24 01:10:00|7923.3|7920.9|7922.9|7920.5|7923.6|7921.2|7920.6|7918.2|150
1753319700000|2025-07-24 01:15:00|7922.8|7920.4|7922.3|7919.9|7923.4|7921|7920.8|7918.4|145
1753320000000|2025-07-24 01:20:00|7922.2|7919.8|7922.8|7920.4|7925.5|7923.1|7922.1|7919.7|140
1753320300000|2025-07-24 01:25:00|7922.6|7920.2|7920.2|7917.8|7922.7|7920.3|7920.1|7917.7|176
1753320600000|2025-07-24 01:30:00|7920.1|7917.7|7919.5|7917.1|7922.2|7919.8|7918.4|7916|150
1753320900000|2025-07-24 01:35:00|7919.1|7916.7|7918.9|7916.5|7920.2|7917.8|7917.9|7915.5|158
1753321200000|2025-07-24 01:40:00|7918.8|7916.4|7917.6|7915.2|7918.8|7916.4|7916.2|7913.8|130
1753321500000|2025-07-24 01:45:00|7917.7|7915.3|7918.7|7916.3|7919.1|7916.7|7917.7|7915.3|99
1753321800000|2025-07-24 01:50:00|7918.5|7916.1|7918.7|7916.3|7919.7|7917.3|7918|7915.6|164
1753322100000|2025-07-24 01:55:00|7918.5|7916.1|7918.9|7916.5|7918.9|7916.9|7917.7|7915.3|128
1753322400000|2025-07-24 02:00:00|7919|7916.6|7921.1|7918.7|7921.5|7919.1|7918.9|7916.5|119
1753322700000|2025-07-24 02:05:00|7921|7918.6|7922.6|7921.1|7922.9|7921.4|7920.6|7918.6|90
1753323000000|2025-07-24 02:10:00|7922.7|7921.2|7923.7|7921.3|7924.9|7922.8|7922.7|7920.8|88
1753323300000|2025-07-24 02:15:00|7923.8|7921.4|7922.1|7919.7|7923.8|7921.4|7921.1|7918.7|153
1753323600000|2025-07-24 02:20:00|7922|7919.6|7922.1|7919.7|7923.3|7920.9|7921.6|7919.2|87
1753323900000|2025-07-24 02:25:00|7921.9|7919.5|7921.9|7919.5|7922.1|7919.7|7921|7918.6|74
1753324200000|2025-07-24 02:30:00|7921.8|7919.4|7924|7921.6|7924.3|7921.9|7921.5|7919.1|105
1753324500000|2025-07-24 02:35:00|7923.9|7921.5|7924.7|7922.3|7924.8|7922.4|7923.1|7920.7|79
1753324800000|2025-07-24 02:40:00|7924.6|7922.2|7922.7|7920.3|7924.7|7922.3|7922.5|7920.1|65
1753325100000|2025-07-24 02:45:00|7922.5|7920.1|7920.4|7918.9|7922.5|7920.1|7920.3|7918.8|84
1753325400000|2025-07-24 02:50:00|7920.5|7919|7919.4|7917.9|7920.7|7919|7918.5|7917|64
1753325700000|2025-07-24 02:55:00|7919.3|7917.8|7920.9|7918.5|7921.2|7918.8|7918.9|7917.4|75
1753326000000|2025-07-24 03:00:00|7920.8|7918.4|7920.2|7917.8|7920.8|7918.4|7918.5|7916.8|83
1753326300000|2025-07-24 03:05:00|7920.1|7917.7|7920.4|7918|7920.9|7918.5|7918.7|7916.3|80
1753326600000|2025-07-24 03:10:00|7920.3|7917.9|7919.4|7917|7920.4|7918|7919.3|7916.9|122
1753326900000|2025-07-24 03:15:00|7919.6|7917.2|7920.2|7917.8|7921|7918.6|7919.6|7917.2|90
1753327200000|2025-07-24 03:20:00|7920.3|7917.9|7920.7|7918.3|7921|7918.6|7920.2|7917.8|143
1753327500000|2025-07-24 03:25:00|7920.6|7918.2|7922.2|7919.8|7922.2|7919.8|7920.6|7918.2|82
1753327800000|2025-07-24 03:30:00|7922.8|7920.4|7922.3|7919.9|7923.6|7921.2|7921.6|7919.2|68
1753328100000|2025-07-24 03:35:00|7922.2|7919.8|7921.3|7918.9|7922.2|7919.8|7921.2|7918.8|38
1753328400000|2025-07-24 03:40:00|7921.4|7919|7920.2|7917.8|7922|7919.6|7920.2|7917.8|60
1753328700000|2025-07-24 03:45:00|7920.3|7917.9|7920.5|7918.1|7920.8|7918.4|7919.8|7917.4|74
1753329000000|2025-07-24 03:50:00|7920.4|7918|7921.6|7919.2|7922|7919.6|7920.2|7917.8|106
1753329300000|2025-07-24 03:55:00|7921.8|7919.4|7923.5|7921.1|7924.1|7921.7|7921.7|7919.3|56
1753329600000|2025-07-24 04:00:00|7924|7921.6|7924.7|7922.3|7925.6|7923.2|7923.8|7921.4|69
1753329900000|2025-07-24 04:05:00|7924.8|7922.4|7924.4|7922|7925.1|7922.7|7923.5|7921.1|63
1753330200000|2025-07-24 04:10:00|7924.3|7921.9|7923.3|7920.9|7924.5|7922.1|7923.2|7920.8|64
1753330500000|2025-07-24 04:15:00|7923.2|7920.8|7922.7|7920.3|7923.2|7920.8|7922.2|7919.8|69
1753330800000|2025-07-24 04:20:00|7922.9|7920.5|7923|7920.6|7924|7921.6|7922.6|7920.2|101
1753331100000|2025-07-24 04:25:00|7922.8|7920.4|7923.3|7920.9|7923.4|7921|7922.3|7919.9|43
1753331400000|2025-07-24 04:30:00|7923.2|7920.8|7924.6|7922.2|7924.9|7922.5|7923|7920.6|43
1753331700000|2025-07-24 04:35:00|7924.5|7922.1|7924.6|7922.2|7925|7922.6|7923.6|7921.2|80
1753332000000|2025-07-24 04:40:00|7924.7|7922.3|7924.9|7922.5|7925|7922.6|7924.4|7922|44
1753332300000|2025-07-24 04:45:00|7925|7922.6|7925.7|7923.3|7927.2|7924.8|7925|7922.6|53
1753332600000|2025-07-24 04:50:00|7925.8|7923.4|7926.3|7923.9|7926.4|7924|7925.4|7923|76
1753332900000|2025-07-24 04:55:00|7926.4|7924|7927.3|7924.9|7927.7|7925.3|7926.2|7923.8|75
1753333200000|2025-07-24 05:00:00|7927.2|7924.8|7928.1|7925.7|7928.6|7926.2|7926.5|7924.1|84
1753333500000|2025-07-24 05:05:00|7928.2|7925.8|7927.9|7925.5|7928.9|7926.5|7927.8|7925.4|42
1753333800000|2025-07-24 05:10:00|7927.8|7925.4|7928.1|7925.7|7929|7926.6|7927.6|7925.2|82
1753334100000|2025-07-24 05:15:00|7928.2|7925.8|7927|7924.6|7928.6|7926.2|7926.6|7924.2|84
1753334400000|2025-07-24 05:20:00|7927.1|7924.7|7926.2|7923.8|7927.5|7925.1|7926|7923.6|85
1753334700000|2025-07-24 05:25:00|7926.3|7923.9|7926.4|7924|7926.8|7924.4|7924.6|7922.2|109
1753335000000|2025-07-24 05:30:00|7926.5|7924.1|7925.3|7922.9|7926.8|7924.4|7925|7922.6|120
1753335300000|2025-07-24 05:35:00|7925.4|7923|7925.3|7922.9|7926.1|7923.7|7925|7922.6|107
1753335600000|2025-07-24 05:40:00|7925.1|7922.7|7925.4|7923|7925.7|7923.3|7924.6|7922.2|63
1753335900000|2025-07-24 05:45:00|7925.5|7923.1|7925.6|7923.2|7926.5|7924.1|7925.1|7922.7|81
1753336200000|2025-07-24 05:50:00|7925.8|7923.4|7925.3|7922.9|7927.5|7925.1|7924.8|7922.4|106
1753336500000|2025-07-24 05:55:00|7925.2|7922.8|7926.5|7924.1|7927.2|7924.8|7924.3|7921.9|149
1753336800000|2025-07-24 06:00:00|7926.6|7924.2|7928.1|7925.7|7929.1|7926.7|7925.7|7924|109
1753337100000|2025-07-24 06:05:00|7928|7925.6|7927.5|7926|7929.4|7927|7926.8|7924.9|141
1753337400000|2025-07-24 06:10:00|7927.4|7925.9|7930|7928.5|7931|7929.5|7926.9|7925.4|102
1753337700000|2025-07-24 06:15:00|7930.1|7928.6|7930.1|7928.6|7932.3|7930.8|7929.4|7927.9|156
1753338000000|2025-07-24 06:20:00|7930|7928.5|7929.3|7927.8|7930.8|7929.3|7928.6|7927.1|108
1753338300000|2025-07-24 06:25:00|7929.4|7927.9|7929.8|7928.3|7930.8|7928.4|7927.4|7925.8|123
1753338600000|2025-07-24 06:30:00|7929.9|7928.4|7929.4|7927|7931.9|7929.7|7929.4|7927|181
1753338900000|2025-07-24 06:35:00|7929.6|7927.2|7930.3|7928.8|7930.6|7929.1|7927.8|7926.3|104
1753339200000|2025-07-24 06:40:00|7930.6|7929.1|7931.6|7929.2|7931.8|7930.3|7929.7|7928.2|128
1753339500000|2025-07-24 06:45:00|7931.5|7929.1|7929.3|7927.8|7931.9|7929.7|7929.1|7926.7|145
1753339800000|2025-07-24 06:50:00|7929.4|7927.9|7930.7|7928.3|7931.5|7929.1|7928.2|7926.7|105
1753340100000|2025-07-24 06:55:00|7930.6|7928.2|7932.4|7930.9|7933.4|7931|7929.4|7927.9|161
1753340400000|2025-07-24 07:00:00|7932.5|7931|7934.8|7932.4|7936.8|7934.4|7931.8|7930|282
1753340700000|2025-07-24 07:05:00|7934.9|7932.5|7931.9|7929.5|7935|7932.6|7930.3|7928.8|169
1753341000000|2025-07-24 07:10:00|7932|7929.6|7929.2|7926.8|7932.5|7930.1|7928.8|7926.8|140
1753341300000|2025-07-24 07:15:00|7928.8|7926.4|7927.3|7925.8|7930.5|7928.1|7927.3|7924.9|230
1753341600000|2025-07-24 07:20:00|7927.4|7925.9|7929.1|7927.6|7931.9|7929.5|7927.2|7925.3|178
1753341900000|2025-07-24 07:25:00|7928.8|7927.3|7927.7|7925.3|7929.8|7927.4|7926.7|7925.1|151
1753342200000|2025-07-24 07:30:00|7927.6|7925.2|7930.3|7927.9|7931.9|7929.5|7927.3|7925.2|236
1753342500000|2025-07-24 07:35:00|7930.2|7927.8|7934|7932.5|7935.4|7933|7930.2|7927.8|165
1753342800000|2025-07-24 07:40:00|7933.9|7932.4|7934.3|7931.9|7934.3|7932.6|7931.6|7930.1|128
1753343100000|2025-07-24 07:45:00|7934.4|7932|7936.1|7933.7|7937.6|7935.2|7934.3|7931.9|155
1753343400000|2025-07-24 07:50:00|7936|7933.6|7937.6|7935.2|7937.9|7935.6|7935.6|7933.4|167
1753343700000|2025-07-24 07:55:00|7937.8|7935.4|7934.7|7933.2|7937.8|7936|7934.5|7932.5|179
1753344000000|2025-07-24 08:00:00|7934.9|7932.5|7936.4|7934|7938.3|7935.9|7933.3|7931.8|197
1753344300000|2025-07-24 08:05:00|7936.5|7934.1|7937.8|7936.3|7939.3|7937.5|7933.3|7931.8|157
1753344600000|2025-07-24 08:10:00|7937.9|7936.4|7936.9|7935.4|7939.9|7938.1|7936.3|7933.9|163
1753344900000|2025-07-24 08:15:00|7935.8|7934.3|7934.4|7932|7936.7|7935.2|7934|7932|121
1753345200000|2025-07-24 08:20:00|7933.9|7931.5|7934.7|7932.3|7936|7933.6|7933.4|7931|121
1753345500000|2025-07-24 08:25:00|7934.9|7932.5|7936.2|7933.8|7937.2|7935.4|7934.3|7931.9|156
1753345800000|2025-07-24 08:30:00|7936.6|7934.2|7935.1|7932.7|7938.4|7936|7934.7|7932.3|178
1753346100000|2025-07-24 08:35:00|7935|7932.6|7932.8|7931.3|7935.1|7932.7|7931.6|7929.8|150
1753346400000|2025-07-24 08:40:00|7932.7|7931.2|7934|7931.6|7935.7|7934.2|7932.7|7931.2|131
1753346700000|2025-07-24 08:45:00|7933.8|7931.4|7935.7|7933.3|7936.1|7933.7|7933|7930.6|136
1753347000000|2025-07-24 08:50:00|7935.6|7934.2|7938.7|7936.3|7938.7|7936.3|7935.6|7933.8|131
1753347300000|2025-07-24 08:55:00|7938.8|7936.4|7940.1|7937.7|7942.1|7939.7|7938.8|7936.4|207
1753347600000|2025-07-24 09:00:00|7940.2|7937.8|7942.6|7940.2|7942.6|7940.2|7939.4|7937.4|167
1753347900000|2025-07-24 09:05:00|7942.5|7940.1|7943.9|7941.5|7944.2|7941.8|7942|7939.6|163
1753348200000|2025-07-24 09:10:00|7944.1|7941.7|7943.3|7941.8|7945.9|7943.8|7943.2|7941.2|111
1753348500000|2025-07-24 09:15:00|7943.4|7941.9|7942.4|7940|7944.5|7943|7941.5|7939.1|156
1753348800000|2025-07-24 09:20:00|7942.3|7939.9|7944.5|7942.1|7944.9|7942.5|7942.3|7939.9|132
1753349100000|2025-07-24 09:25:00|7944.4|7942|7944.6|7942.2|7945|7943.2|7943.2|7940.8|131
1753349400000|2025-07-24 09:30:00|7944.4|7942|7945.2|7942.8|7946.7|7944.7|7944|7941.6|157
1753349700000|2025-07-24 09:35:00|7945.3|7942.9|7944|7941.6|7946.4|7944.7|7944|7941.6|124
1753350000000|2025-07-24 09:40:00|7944.3|7941.9|7944.9|7942.5|7944.9|7943.3|7943.1|7940.7|99
1753350300000|2025-07-24 09:45:00|7944.8|7942.4|7944.6|7942.2|7946|7943.6|7943.9|7941.5|136
1753350600000|2025-07-24 09:50:00|7944.5|7942.1|7945.5|7943.1|7947.3|7945.8|7944.5|7942.1|139
1753350900000|2025-07-24 09:55:00|7945.6|7943.2|7943.6|7941.2|7946.7|7945.2|7943.6|7941.2|82
1753351200000|2025-07-24 10:00:00|7943.7|7941.3|7944|7941.6|7944.5|7942.3|7942.9|7940.5|137
1753351500000|2025-07-24 10:05:00|7944.1|7941.7|7949.1|7946.7|7949.4|7947|7944.1|7941.7|94
1753351800000|2025-07-24 10:10:00|7949|7946.6|7949|7946.6|7949.4|7947.9|7947.8|7945.4|89
1753352100000|2025-07-24 10:15:00|7949.1|7946.7|7951.2|7949.7|7951.4|7949.9|7948.8|7946.4|99
1753352400000|2025-07-24 10:20:00|7951.3|7949.8|7949.3|7946.9|7951.7|7950.2|7949.2|7946.8|88
1753352700000|2025-07-24 10:25:00|7949.2|7946.8|7948.6|7946.2|7949.3|7947.7|7947.9|7945.5|78
1753353000000|2025-07-24 10:30:00|7948.2|7945.8|7949.2|7946.8|7949.3|7946.9|7946.5|7944.1|99
1753353300000|2025-07-24 10:35:00|7949.4|7947|7951.2|7948.8|7951.5|7950|7948.8|7946.4|119
1753353600000|2025-07-24 10:40:00|7951|7949.5|7950.3|7947.9|7951.3|7949.5|7949.6|7947.2|111
1753353900000|2025-07-24 10:45:00|7950.4|7948|7950.7|7948.3|7951|7948.7|7948.6|7946.2|88
1753354200000|2025-07-24 10:50:00|7950.9|7948.5|7949.2|7946.8|7951|7948.6|7948.6|7946.2|98
1753354500000|2025-07-24 10:55:00|7949.1|7946.7|7947.7|7946.2|7949.6|7947.6|7946.5|7944.1|112
1753354800000|2025-07-24 11:00:00|7947.5|7946|7950|7947.6|7950|7948|7946.6|7944.2|109
1753355100000|2025-07-24 11:05:00|7949.9|7947.5|7948.1|7946.6|7950|7947.9|7947.9|7946.4|75
1753355400000|2025-07-24 11:10:00|7948.3|7946.8|7946.3|7943.9|7948.5|7947|7946|7943.6|114
1753355700000|2025-07-24 11:15:00|7946.2|7943.8|7946.9|7944.5|7947.5|7945.2|7945.9|7943.5|94
1753356000000|2025-07-24 11:20:00|7946.8|7944.4|7944.7|7942.3|7947|7944.6|7943.8|7941.4|66
1753356300000|2025-07-24 11:25:00|7944.6|7942.2|7946.5|7945|7946.7|7945.2|7944.6|7942.2|125
1753356600000|2025-07-24 11:30:00|7946.8|7945.3|7946.6|7944.2|7947.8|7946.3|7946.2|7943.8|129
1753356900000|2025-07-24 11:35:00|7946.5|7944.1|7944.3|7941.9|7946.6|7944.2|7943.6|7941.2|116
1753357200000|2025-07-24 11:40:00|7944.4|7942|7946.3|7943.9|7946.6|7944.3|7944.4|7942|127
1753357500000|2025-07-24 11:45:00|7946.2|7943.8|7944.7|7942.3|7948.7|7946.3|7944.7|7942.3|129
1753357800000|2025-07-24 11:50:00|7944.8|7942.4|7943.6|7942.1|7945.2|7942.8|7941.7|7939.4|132
1753358100000|2025-07-24 11:55:00|7943.7|7941.2|7940|7938.5|7943.7|7942.1|7939|7936.8|226
1753358400000|2025-07-24 12:00:00|7940.1|7938.6|7942.3|7939.9|7942.3|7940|7938.4|7936|214
1753358700000|2025-07-24 12:05:00|7942.4|7940|7946|7944.5|7946.2|7944.7|7942|7939.6|161
1753359000000|2025-07-24 12:10:00|7946.2|7944.7|7945.2|7940.2|7948|7946|7944|7940|231
1753359300000|2025-07-24 12:15:00|7945.1|7940.1|7944.5|7942.1|7945.7|7943.4|7942.6|7940.1|315
1753359600000|2025-07-24 12:20:00|7944.6|7942.2|7943.4|7941.9|7946.8|7945.3|7942.9|7940.5|156
1753359900000|2025-07-24 12:25:00|7943.6|7942.1|7948.1|7943.1|7949|7944|7942.7|7938.3|149
1753360200000|2025-07-24 12:30:00|7947.9|7942.9|7951.1|7948.7|7954|7951.6|7947.6|7942.7|399
1753360500000|2025-07-24 12:35:00|7951|7948.6|7955.7|7953.3|7956.1|7954|7951|7948.6|245
1753360800000|2025-07-24 12:40:00|7955.6|7953.2|7958.1|7955.7|7961|7958.6|7955.4|7953|367
1753361100000|2025-07-24 12:45:00|7958.3|7955.9|7958.2|7955.8|7958.9|7956.7|7955.5|7953.3|219
1753361400000|2025-07-24 12:50:00|7958.3|7955.9|7955.3|7952.9|7958.7|7956.3|7951|7949.3|361
1753361700000|2025-07-24 12:55:00|7954.4|7952.5|7955.7|7954.2|7958.8|7956.5|7953.8|7952|264
1753362000000|2025-07-24 13:00:00|7955.6|7954.1|7954.2|7951.8|7959.6|7957.2|7953.6|7951.2|350
1753362300000|2025-07-24 13:05:00|7954|7951.6|7948.3|7945.9|7954.1|7951.7|7947.2|7944.8|588
1753362600000|2025-07-24 13:10:00|7948.4|7946|7950.2|7947.8|7951.1|7948.7|7946.9|7944.5|452
1753362900000|2025-07-24 13:15:00|7950.6|7948.2|7948.9|7947.4|7954.2|7951.8|7948.6|7946.8|260
1753363200000|2025-07-24 13:20:00|7950.1|7947.7|7947.4|7945|7951.5|7950|7946.4|7944.7|266
1753363500000|2025-07-24 13:25:00|7947.5|7945.1|7946.8|7944.4|7948.5|7946.1|7942.5|7941|410
1753363800000|2025-07-24 13:30:00|7947.2|7944.8|7951.8|7949.4|7951.8|7949.6|7941.8|7940.1|469
1753364100000|2025-07-24 13:35:00|7951.9|7949.5|7946|7944.5|7953|7950.6|7945.2|7942.8|368
1753364400000|2025-07-24 13:40:00|7946.1|7944.6|7950.9|7945.9|7951.8|7949|7945.9|7943.5|374
1753364700000|2025-07-24 13:45:00|7954.5|7949.5|7946.3|7943.9|7954.8|7952.4|7945.8|7943.4|497
1753365000000|2025-07-24 13:50:00|7946.1|7943.7|7941.8|7939.4|7947|7944.6|7941.4|7939.2|386
1753365300000|2025-07-24 13:55:00|7941.7|7939.3|7943.9|7941.5|7945.1|7942.7|7940.2|7937.8|327
1753365600000|2025-07-24 14:00:00|7943.8|7941.4|7934.9|7932.5|7943.9|7941.5|7933.3|7930.9|417
1753365900000|2025-07-24 14:05:00|7934.7|7932.3|7938|7935.6|7939.6|7938.1|7934.2|7931.8|347
1753366200000|2025-07-24 14:10:00|7938.1|7935.7|7933.2|7930.8|7938.9|7936.5|7933.1|7930.7|346
1753366500000|2025-07-24 14:15:00|7932.5|7930.1|7936.8|7934.4|7937.1|7935.4|7932|7929.6|280
1753366800000|2025-07-24 14:20:00|7936.7|7934.3|7937.4|7935.9|7939.7|7937.6|7936.2|7934.2|388
1753367100000|2025-07-24 14:25:00|7936.9|7935.4|7938.7|7937.2|7940.5|7938.8|7935.9|7933.7|320
1753367400000|2025-07-24 14:30:00|7938.8|7937.3|7938.5|7937|7940.5|7938.6|7936.1|7934.6|201
1753367700000|2025-07-24 14:35:00|7938.9|7937.4|7937.9|7936.4|7940.1|7938|7936.1|7934|198
1753368000000|2025-07-24 14:40:00|7937.8|7936.3|7937.7|7936.2|7941.7|7939.3|7936.1|7934.3|298
1753368300000|2025-07-24 14:45:00|7937.8|7936.3|7940.4|7938.9|7943|7941.5|7937.5|7936|166
1753368600000|2025-07-24 14:50:00|7940.6|7939.1|7950.5|7949|7951.5|7949.4|7940.6|7939.1|307
1753368900000|2025-07-24 14:55:00|7950.6|7949.1|7949.3|7946.9|7952.7|7951.2|7948.9|7946.8|362
1753369200000|2025-07-24 15:00:00|7949.1|7946.7|7953.1|7951.6|7953.2|7951.6|7947.8|7945.6|401
1753369500000|2025-07-24 15:05:00|7953.7|7952.2|7953.7|7951.3|7954.3|7952.8|7951.6|7950.1|211
1753369800000|2025-07-24 15:10:00|7953.6|7951.2|7958.3|7956.8|7958.5|7957|7953.2|7951|208
1753370100000|2025-07-24 15:15:00|7958.2|7956.7|7953.7|7951.3|7960.9|7959.4|7953.5|7951.1|325
1753370400000|2025-07-24 15:20:00|7953.6|7951.2|7948.6|7946.2|7953.7|7951.3|7948.1|7945.7|265
1753370700000|2025-07-24 15:25:00|7948.7|7946.3|7948.5|7946.1|7949.7|7948.2|7946.1|7943.7|267
1753371000000|2025-07-24 15:30:00|7947.8|7945.4|7948.8|7947.3|7950.8|7948.6|7947.8|7945.4|195
1753371300000|2025-07-24 15:35:00|7949.2|7947.7|7955.4|7953.9|7956.6|7955.1|7948.9|7946.5|209
1753371600000|2025-07-24 15:40:00|7955.5|7954|7953.8|7951.4|7956|7954|7952|7949.6|217
1753371900000|2025-07-24 15:45:00|7953.9|7951.5|7956.3|7953.9|7957.2|7954.8|7952.1|7949.7|240
1753372200000|2025-07-24 15:50:00|7956.2|7953.8|7954.4|7952|7957.3|7954.9|7954.3|7951.9|173
1753372500000|2025-07-24 15:55:00|7954.3|7951.9|7959.2|7956.8|7959.3|7956.9|7953.7|7951.9|204
1753372800000|2025-07-24 16:00:00|7959.4|7957|7954.8|7952.4|7960.6|7958.2|7954.6|7952.2|175
1753373100000|2025-07-24 16:05:00|7954.7|7952.3|7951.5|7949.1|7954.7|7952.6|7950.7|7948.3|177
1753373400000|2025-07-24 16:10:00|7951.4|7949|7954.7|7953.2|7955.5|7953.3|7950.8|7948.8|129
1753373700000|2025-07-24 16:15:00|7954.6|7953.1|7955.5|7954|7956.5|7955|7953.5|7952|143
1753374000000|2025-07-24 16:20:00|7955.9|7954.4|7954.2|7952.7|7957.8|7956.3|7953.9|7952.1|181
1753374300000|2025-07-24 16:25:00|7954.1|7952.6|7954.4|7952|7956.1|7954.6|7953.5|7951.8|214
1753374600000|2025-07-24 16:30:00|7954.1|7951.7|7949.2|7946.8|7954.4|7952|7948.4|7946|235
1753374900000|2025-07-24 16:35:00|7949.4|7947|7950.4|7948|7952.7|7950.3|7948.1|7946|165
1753375200000|2025-07-24 16:40:00|7950.5|7948.1|7945.7|7944.2|7950.9|7948.5|7945.1|7943.6|159
1753375500000|2025-07-24 16:45:00|7945.8|7944.3|7944.8|7943.3|7947.5|7945.3|7944.6|7942.5|197
1753375800000|2025-07-24 16:50:00|7944.9|7943.4|7943.5|7941.1|7945.8|7943.4|7942.4|7940|181
1753376100000|2025-07-24 16:55:00|7943.4|7941|7947.3|7944.9|7947.8|7945.4|7943.4|7941|148
1753376400000|2025-07-24 17:00:00|7946.8|7944.4|7946.5|7944.1|7948.2|7945.8|7944.7|7942.3|173
1753376700000|2025-07-24 17:05:00|7946.4|7944|7946.2|7943.8|7948.8|7946.4|7946|7943.6|151
1753377000000|2025-07-24 17:10:00|7946.1|7943.7|7943.9|7941.5|7946.1|7943.7|7942.8|7940.4|100
1753377300000|2025-07-24 17:15:00|7944.2|7941.8|7943.1|7940.7|7944.9|7942.5|7942.5|7940.1|101
1753377600000|2025-07-24 17:20:00|7942.9|7940.5|7942.5|7940.1|7943.2|7940.8|7941.7|7939.3|123
1753377900000|2025-07-24 17:25:00|7942.4|7940|7940.5|7938.1|7942.6|7940.2|7939.2|7936.7|168
1753378200000|2025-07-24 17:30:00|7940.4|7938|7941|7938.6|7941.3|7939.1|7939|7937.5|53
1753378500000|2025-07-24 17:35:00|7941.1|7938.7|7939.4|7937.9|7941.2|7938.8|7938.8|7937.3|75
1753378800000|2025-07-24 17:40:00|7939.5|7938|7939.3|7937.8|7941.1|7938.8|7939.1|7937.6|52
1753379100000|2025-07-24 17:45:00|7939.2|7937.7|7940.5|7938.1|7940.8|7938.4|7936.8|7935.3|86
1753379400000|2025-07-24 17:50:00|7940.6|7938.2|7941.7|7939.3|7941.7|7939.3|7938.3|7936.8|105
1753379700000|2025-07-24 17:55:00|7941.6|7939.2|7941.3|7939.8|7941.6|7940|7940.2|7938.7|112
1753380000000|2025-07-24 18:00:00|7941.2|7939.7|7943.6|7941.2|7943.6|7941.2|7940.5|7939|137
1753380300000|2025-07-24 18:05:00|7943.7|7941.3|7944.7|7943.2|7944.7|7943.2|7942.7|7940.9|58
1753380600000|2025-07-24 18:10:00|7944.9|7943.4|7945.3|7943.8|7945.5|7944|7944.3|7942.8|97
1753380900000|2025-07-24 18:15:00|7945.4|7943.9|7945.6|7944.1|7946.2|7944.7|7945.2|7943.7|94
1753381200000|2025-07-24 18:20:00|7945.5|7944|7943.9|7941.5|7945.9|7944|7943.7|7941.3|71
1753381500000|2025-07-24 18:25:00|7943.7|7941.3|7943.6|7941.2|7944.2|7942.4|7943.3|7941.2|54
1753381800000|2025-07-24 18:30:00|7943.2|7940.8|7943.5|7942|7943.9|7942.2|7942|7940.3|73
1753382100000|2025-07-24 18:35:00|7943.3|7941.8|7943.1|7941.6|7943.9|7942.4|7942.9|7941.4|81
1753382400000|2025-07-24 18:40:00|7943.2|7941.7|7942.4|7940.9|7943.5|7942|7942|7940.2|76
1753382700000|2025-07-24 18:45:00|7942.5|7941|7942.5|7941|7942.5|7941|7941|7939.5|59
1753383000000|2025-07-24 18:50:00|7942.2|7940.7|7944.3|7942.8|7944.6|7942.9|7941.7|7940.2|74
1753383300000|2025-07-24 18:55:00|7944.2|7942.7|7945.3|7943.8|7946|7944.5|7943.5|7942|137
1753383600000|2025-07-24 19:00:00|7945.1|7943.6|7946.4|7944.9|7946.4|7944.9|7945.1|7943.6|71
1753383900000|2025-07-24 19:05:00|7946.5|7945|7949|7947.5|7949.2|7947.5|7946.5|7945|59
1753384200000|2025-07-24 19:10:00|7948.8|7947.3|7946.5|7945|7949.2|7947.6|7946.4|7944.9|62
1753384500000|2025-07-24 19:15:00|7946.3|7944.8|7944.6|7943.1|7946.3|7944.8|7944.6|7943.1|48
1753384800000|2025-07-24 19:20:00|7944.5|7943|7942.8|7940.4|7944.5|7943|7942.6|7940.3|89
1753385100000|2025-07-24 19:25:00|7942.7|7940.3|7942.7|7940.3|7942.7|7941.2|7940.8|7938.8|142
1753385400000|2025-07-24 19:30:00|7942.6|7940.2|7943.1|7940.7|7943.5|7941.9|7941.8|7940.1|96
1753385700000|2025-07-24 19:35:00|7943.5|7941.6|7943.1|7941.6|7944.1|7942.2|7942.2|7940.4|97
1753386000000|2025-07-24 19:40:00|7943|7941.5|7942.6|7940.2|7943.8|7942.1|7942.6|7940.2|134
1753386300000|2025-07-24 19:45:00|7942.5|7940.1|7942|7940.5|7942.8|7941.3|7942|7939.6|52
1753386600000|2025-07-24 19:50:00|7941.9|7940.4|7945.1|7943.6|7945.2|7943.7|7941.6|7940.1|68
1753386900000|2025-07-24 19:55:00|7945.2|7943.7|7948.8|7946.4|7949|7947.5|7945.2|7943.6|153
1753387200000|2025-07-24 20:00:00|7948.9|7946.5|7948.5|7947|7949.4|7947.9|7947.3|7944.9|145
1753387500000|2025-07-24 20:05:00|7948.9|7947.4|7949.4|7947|7949.7|7947.4|7947.1|7945.5|92
1753387800000|2025-07-24 20:10:00|7949.5|7947.1|7947.1|7944.7|7949.6|7947.2|7946.3|7944|93
1753388100000|2025-07-24 20:15:00|7947|7944.6|7947|7944.6|7948.2|7945.8|7946.8|7944.4|58
1753388400000|2025-07-24 20:20:00|7946.9|7944.5|7948.9|7946.5|7949.7|7947.3|7946.7|7944.3|42
1753388700000|2025-07-24 20:25:00|7948.8|7946.4|7948.5|7947|7949.8|7947.9|7948.4|7946.2|70
1753389000000|2025-07-24 20:30:00|7948.4|7946.9|7951.2|7948.8|7951.2|7948.8|7948.1|7945.9|73
1753389300000|2025-07-24 20:35:00|7950.9|7948.5|7954.3|7951.9|7954.6|7952.2|7950.7|7948.3|195
1753389600000|2025-07-24 20:40:00|7953.9|7952.4|7955|7952.6|7955.1|7952.7|7953.3|7950.9|166
1753389900000|2025-07-24 20:45:00|7954.9|7952.5|7956.2|7953.8|7958|7955.6|7954.9|7952.5|187
1753390200000|2025-07-24 20:50:00|7956.3|7953.9|7955.1|7952.7|7956.3|7953.9|7955|7952.6|197
1753390500000|2025-07-24 20:55:00|7955.6|7951.7|7955.2|7948.7|7956.6|7951.7|7953.4|7947.6|554
1753393800000|2025-07-24 21:50:00|7954.6|7948.1|7954.6|7948.1|7954.8|7948.3|7954.4|7947.9|69
1753394100000|2025-07-24 21:55:00|7954.7|7948.2|7953|7946.5|7954.7|7948.2|7952.8|7946.3|26
1753394400000|2025-07-24 22:00:00|7955.9|7949.4|7958.6|7953.8|7961.1|7955.3|7954.5|7948|143
1753394700000|2025-07-24 22:05:00|7957.9|7954.6|7957.6|7955.2|7958.1|7955.5|7956.2|7953.8|80
1753395000000|2025-07-24 22:10:00|7957.5|7955.1|7956.2|7953.8|7957.5|7955.1|7955.9|7953.5|32
1753395300000|2025-07-24 22:15:00|7956.3|7953.9|7955.4|7953|7956.8|7954.4|7955.1|7952.7|61
1753395600000|2025-07-24 22:20:00|7955.5|7953.1|7955.1|7952.7|7955.6|7953.2|7954.9|7952.5|37
1753395900000|2025-07-24 22:25:00|7955.2|7952.8|7954.5|7952.1|7955.2|7952.8|7954.1|7951.7|41
1753396200000|2025-07-24 22:30:00|7954.6|7952.2|7954.3|7951.9|7954.7|7952.3|7953.9|7951.5|62
1753396500000|2025-07-24 22:35:00|7954.5|7952.1|7954.6|7952.2|7955|7952.6|7954.2|7951.8|28
1753396800000|2025-07-24 22:40:00|7954.5|7952.1|7955|7952.6|7955.3|7952.9|7954.5|7952.1|32
1753397100000|2025-07-24 22:45:00|7954.9|7952.5|7953.5|7951.1|7955.1|7952.7|7953.3|7950.9|46
1753397400000|2025-07-24 22:50:00|7953.1|7950.7|7953.3|7950.9|7953.4|7951|7952.8|7950.4|37
1753397700000|2025-07-24 22:55:00|7952.8|7950.4|7952.6|7950.2|7952.8|7950.4|7951.8|7949.4|39
1753398000000|2025-07-24 23:00:00|7952.7|7950.3|7952.2|7949.8|7952.8|7950.4|7952.2|7949.8|55
1753398300000|2025-07-24 23:05:00|7952.1|7949.7|7951.8|7949.4|7952.6|7950.2|7951.7|7949.3|26
1753398600000|2025-07-24 23:10:00|7951.7|7949.3|7951.3|7948.9|7951.8|7949.4|7951|7948.6|37
1753398900000|2025-07-24 23:15:00|7951.2|7948.8|7950.6|7948.2|7951.2|7948.8|7950.4|7948|17
1753399200000|2025-07-24 23:20:00|7950.5|7948.1|7950.5|7948.1|7950.6|7948.2|7950|7947.6|13
1753399500000|2025-07-24 23:25:00|7950.6|7948.2|7951.8|7949.4|7951.8|7949.4|7950.1|7947.7|41
1753399800000|2025-07-24 23:30:00|7952|7949.6|7955.2|7952.8|7955.2|7952.8|7951.6|7949.2|58
1753400100000|2025-07-24 23:35:00|7955.1|7952.7|7952.3|7949.9|7955.1|7952.7|7952.1|7949.7|34
1753400400000|2025-07-24 23:40:00|7952.2|7949.8|7952.5|7950.1|7952.6|7950.2|7952.1|7949.7|42
1753400700000|2025-07-24 23:45:00|7952.4|7950|7951.8|7949.4|7952.5|7950.1|7951.1|7948.7|65
1753401000000|2025-07-24 23:50:00|7951.7|7949.3|7950.2|7947.8|7951.7|7949.3|7949.5|7947.1|44
1753401300000|2025-07-24 23:55:00|7950.1|7947.7|7950.3|7947.9|7951.3|7948.9|7949.9|7947.5|92
1753401600000|2025-07-25 00:00:00|7949.9|7947.5|7953.4|7951|7953.8|7951.4|7948.4|7946|237
1753401900000|2025-07-25 00:05:00|7953.3|7950.9|7956.8|7954.4|7958.2|7955.8|7953.2|7950.8|163
1753402200000|2025-07-25 00:10:00|7956.7|7954.3|7957.8|7955.4|7959.3|7956.9|7956.7|7954.3|127
1753402500000|2025-07-25 00:15:00|7957.9|7955.5|7955.7|7953.3|7957.9|7955.5|7955.3|7952.9|83
1753402800000|2025-07-25 00:20:00|7956.2|7953.8|7955.8|7953.4|7956.4|7954|7955|7952.6|81
1753403100000|2025-07-25 00:25:00|7955.7|7953.3|7954.4|7952|7955.8|7953.4|7954.4|7952|69
1753403400000|2025-07-25 00:30:00|7954.3|7951.9|7953.3|7950.9|7955|7952.6|7952.9|7950.5|105
1753403700000|2025-07-25 00:35:00|7953.4|7951|7952.2|7949.8|7953.4|7951|7952|7949.6|77
1753404000000|2025-07-25 00:40:00|7952.3|7949.9|7952.6|7950.2|7953.3|7950.9|7951.9|7949.5|69
1753404300000|2025-07-25 00:45:00|7952.7|7950.3|7955.8|7953.4|7956.2|7953.8|7952|7949.6|103
1753404600000|2025-07-25 00:50:00|7955.9|7953.5|7957.2|7954.8|7957.9|7955.5|7955.9|7953.5|181
1753404900000|2025-07-25 00:55:00|7957.3|7954.9|7957.1|7954.7|7959.2|7956.8|7956.8|7954.4|124
1753405200000|2025-07-25 01:00:00|7957.2|7954.8|7954.4|7952|7957.2|7954.8|7953.5|7951.1|122
1753405500000|2025-07-25 01:05:00|7954.1|7951.7|7957.6|7955.2|7958.3|7955.9|7953.5|7951.1|113
1753405800000|2025-07-25 01:10:00|7957.3|7954.9|7961.8|7959.4|7961.8|7959.4|7957|7954.6|133
1753406100000|2025-07-25 01:15:00|7961.7|7959.3|7963.7|7961.3|7963.7|7961.3|7961.1|7958.7|149
1753406400000|2025-07-25 01:20:00|7963.2|7960.8|7963|7960.6|7965|7962.6|7962.2|7959.8|139
1753406700000|2025-07-25 01:25:00|7962.8|7960.4|7964.1|7961.7|7965.1|7962.7|7962.8|7960.4|93
1753407000000|2025-07-25 01:30:00|7964.2|7961.8|7965.3|7962.9|7965.5|7963.1|7964|7961.6|103
1753407300000|2025-07-25 01:35:00|7965.2|7962.8|7966.6|7964.2|7966.7|7964.3|7965|7962.6|150
1753407600000|2025-07-25 01:40:00|7966.7|7964.3|7967.2|7964.8|7968.8|7966.4|7966.7|7964.3|145
1753407900000|2025-07-25 01:45:00|7967.3|7964.9|7967.1|7964.7|7968.1|7965.7|7967.1|7964.7|80
1753408200000|2025-07-25 01:50:00|7967.2|7964.8|7967.6|7965.2|7969.4|7967|7966.4|7964|112
1753408500000|2025-07-25 01:55:00|7967.5|7965.1|7966.7|7964.3|7967.6|7965.2|7966.2|7963.8|140
1753408800000|2025-07-25 02:00:00|7966.8|7964.4|7967.4|7965|7968|7965.6|7966.4|7964|92
1753409100000|2025-07-25 02:05:00|7967.5|7965.1|7968.1|7965.7|7969.1|7966.7|7967.5|7965.1|105
1753409400000|2025-07-25 02:10:00|7968.2|7965.8|7967|7964.6|7968.6|7966.2|7967|7964.6|60
1753409700000|2025-07-25 02:15:00|7967.1|7964.7|7967.5|7965.1|7968.4|7966|7966.5|7964.1|67
1753410000000|2025-07-25 02:20:00|7967.4|7965|7968.3|7965.9|7968.7|7966.3|7967.4|7965|59
1753410300000|2025-07-25 02:25:00|7968.5|7966.1|7966.6|7964.2|7969.6|7967.2|7966.6|7964.2|79
1753410600000|2025-07-25 02:30:00|7966.5|7964.1|7966.1|7963.7|7966.8|7964.4|7965.7|7963.3|57
1753410900000|2025-07-25 02:35:00|7966|7963.6|7965.7|7963.3|7966.7|7964.3|7965|7962.6|69
1753411200000|2025-07-25 02:40:00|7965.8|7963.4|7966.3|7963.9|7966.8|7964.4|7965.7|7963.3|68
1753411500000|2025-07-25 02:45:00|7966.2|7963.8|7965.6|7963.2|7966.9|7964.5|7965|7962.6|79
1753411800000|2025-07-25 02:50:00|7965.8|7963.4|7964.2|7961.8|7965.8|7963.6|7964|7961.6|66
1753412100000|2025-07-25 02:55:00|7964.3|7961.9|7964.7|7962.3|7965.4|7963|7964|7961.6|58
1753412400000|2025-07-25 03:00:00|7964.8|7962.4|7964.8|7962.4|7966.6|7964.2|7964|7961.6|79
1753412700000|2025-07-25 03:05:00|7964.7|7962.3|7965.8|7963.4|7965.9|7963.5|7964.7|7962.3|46
1753413000000|2025-07-25 03:10:00|7965.6|7963.2|7965.4|7963|7965.8|7963.4|7964.8|7962.4|44
1753413300000|2025-07-25 03:15:00|7965.7|7963.3|7965.1|7962.7|7965.7|7963.3|7964.2|7962.1|48
1753413600000|2025-07-25 03:20:00|7965.2|7962.8|7964.4|7962|7965.9|7963.8|7964.3|7961.9|38
1753413900000|2025-07-25 03:25:00|7964.3|7961.9|7964.3|7962.8|7965.1|7963.1|7964|7961.9|48
1753414200000|2025-07-25 03:30:00|7964.5|7963|7963.3|7961.8|7965.2|7963.3|7963|7960.9|71
1753414500000|2025-07-25 03:35:00|7963.4|7961.9|7963.5|7961.1|7963.6|7961.9|7962.3|7960.8|76
1753414800000|2025-07-25 03:40:00|7963.4|7961|7961.4|7959|7963.6|7961.2|7961.3|7959|66
1753415100000|2025-07-25 03:45:00|7961.3|7958.9|7961.6|7959.2|7962.2|7960.1|7961.1|7958.7|42
1753415400000|2025-07-25 03:50:00|7961.7|7959.3|7961.4|7959|7962.2|7959.8|7960.9|7958.5|54
1753415700000|2025-07-25 03:55:00|7961.5|7959.1|7962.6|7960.2|7962.6|7960.6|7961.5|7959.1|52
1753416000000|2025-07-25 04:00:00|7962.5|7960.1|7961.6|7959.2|7962.9|7960.5|7960.6|7958.2|89
1753416300000|2025-07-25 04:05:00|7961.3|7958.9|7960.5|7958.1|7961.3|7958.9|7960.4|7958|56
1753416600000|2025-07-25 04:10:00|7960.6|7958.2|7960|7957.6|7961.3|7958.9|7959.7|7957.3|77
1753416900000|2025-07-25 04:15:00|7960.1|7957.7|7961.7|7959.3|7961.7|7959.3|7960.1|7957.7|48
1753417200000|2025-07-25 04:20:00|7961.6|7959.2|7963.2|7960.8|7963.2|7960.8|7961.4|7959|32
1753417500000|2025-07-25 04:25:00|7963.3|7960.9|7963.4|7961|7963.6|7961.2|7962.9|7960.5|28
1753417800000|2025-07-25 04:30:00|7963.5|7961.1|7963.3|7960.9|7963.7|7961.3|7962.3|7959.9|46
1753418100000|2025-07-25 04:35:00|7963.4|7961|7965.7|7963.3|7965.7|7963.3|7963.4|7961|91
1753418400000|2025-07-25 04:40:00|7965.9|7963.5|7965.4|7963|7967.4|7965|7965.2|7962.8|89
1753418700000|2025-07-25 04:45:00|7965.3|7962.9|7964|7961.6|7965.4|7963|7964|7961.6|69
1753419000000|2025-07-25 04:50:00|7963.9|7961.5|7962|7959.6|7963.9|7961.5|7961.7|7959.3|66
1753419300000|2025-07-25 04:55:00|7961.9|7959.5|7961.8|7959.4|7962.1|7959.7|7961|7958.6|67
1753419600000|2025-07-25 05:00:00|7961.9|7959.5|7961|7958.6|7962.2|7959.8|7960.9|7958.5|104
1753419900000|2025-07-25 05:05:00|7961.1|7958.7|7963.2|7960.8|7963.2|7960.8|7961|7958.6|62
1753420200000|2025-07-25 05:10:00|7963.3|7960.9|7962.7|7960.3|7965.7|7963.7|7962.5|7960.1|93
1753420500000|2025-07-25 05:15:00|7962.8|7960.4|7962.7|7960.3|7963.3|7960.9|7961.6|7959.2|63
1753420800000|2025-07-25 05:20:00|7962.8|7960.4|7961.5|7959.1|7962.9|7960.5|7961.2|7958.8|80
1753421100000|2025-07-25 05:25:00|7961.4|7959|7962.4|7960|7963.1|7960.7|7961.4|7959|82
1753421400000|2025-07-25 05:30:00|7962.3|7959.9|7960.5|7958.1|7962.4|7960.4|7960.5|7958.1|112
1753421700000|2025-07-25 05:35:00|7960.6|7958.2|7960|7957.6|7960.6|7958.8|7959.3|7956.9|59
1753422000000|2025-07-25 05:40:00|7959.9|7957.5|7960.3|7957.9|7960.3|7958.3|7959.4|7957|62
1753422300000|2025-07-25 05:45:00|7960.5|7958.1|7960.3|7957.9|7961|7958.6|7960|7957.6|66
1753422600000|2025-07-25 05:50:00|7960.4|7958|7959.6|7957.2|7960.6|7958.2|7959.2|7956.8|64
1753422900000|2025-07-25 05:55:00|7959.1|7956.7|7958|7955.6|7960.3|7957.9|7954.9|7952.5|334
1753423200000|2025-07-25 06:00:00|7957.8|7955.4|7956.5|7954.1|7959.1|7956.7|7956.4|7954|202
1753423500000|2025-07-25 06:05:00|7956.6|7954.2|7958|7956.5|7958.1|7956.6|7955.6|7953.2|182
1753423800000|2025-07-25 06:10:00|7958.1|7956.6|7956.7|7955.2|7960.3|7957.9|7956.3|7954.1|136
1753424100000|2025-07-25 06:15:00|7956.8|7955.3|7957.4|7955|7957.8|7956.2|7956.5|7954.3|108
1753424400000|2025-07-25 06:20:00|7957.5|7955.1|7958.9|7956.5|7959.5|7957.4|7957.3|7954.9|151
1753424700000|2025-07-25 06:25:00|7959|7956.6|7956.8|7955.3|7960.4|7958.2|7956.5|7954.8|127
1753425000000|2025-07-25 06:30:00|7956.6|7955.1|7952.3|7950.8|7957.9|7956|7952.2|7950.7|173
1753425300000|2025-07-25 06:35:00|7952.4|7950.9|7950|7948.5|7952.8|7950.9|7949.8|7947.4|195
1753425600000|2025-07-25 06:40:00|7950.1|7948.6|7947.7|7946.2|7950.6|7949.1|7947.7|7946.2|89
1753425900000|2025-07-25 06:45:00|7947.9|7946.4|7951.9|7949.5|7952.3|7950.5|7947.9|7946.4|94
1753426200000|2025-07-25 06:50:00|7951.8|7950.3|7955.1|7952.7|7955.4|7953|7951.4|7949|120
1753426500000|2025-07-25 06:55:00|7954.9|7952.5|7954.9|7952.5|7956.9|7955.1|7954.8|7952.4|192
1753426800000|2025-07-25 07:00:00|7954.8|7952.4|7956.1|7953.7|7957.2|7954.8|7953.5|7951.1|178
1753427100000|2025-07-25 07:05:00|7955.7|7953.3|7954.5|7953|7956.3|7954.8|7953.7|7951.4|159
1753427400000|2025-07-25 07:10:00|7954.2|7952.7|7952|7949.6|7956.7|7954.3|7952|7949.6|186
1753427700000|2025-07-25 07:15:00|7951.9|7949.5|7953.3|7950.9|7954.4|7952.9|7950.4|7948.3|142
1753428000000|2025-07-25 07:20:00|7953.2|7950.8|7954|7951.6|7956.3|7954.5|7953.2|7950.8|161
1753428300000|2025-07-25 07:25:00|7954.3|7951.9|7954|7951.6|7955.8|7954.3|7953.8|7951.4|196
1753428600000|2025-07-25 07:30:00|7954.1|7951.7|7954.8|7953.3|7956.7|7954.4|7953.9|7951.5|228
1753428900000|2025-07-25 07:35:00|7955|7953.5|7954.9|7952.5|7955.4|7953.9|7952.1|7949.9|192
1753429200000|2025-07-25 07:40:00|7954.8|7952.4|7952.7|7951.2|7955.2|7953.7|7951.3|7949.1|160
1753429500000|2025-07-25 07:45:00|7952.8|7951.3|7956.1|7953.7|7957.3|7954.9|7951.8|7949.4|177
1753429800000|2025-07-25 07:50:00|7956|7953.6|7956.8|7955.3|7959.1|7956.7|7955.6|7953.2|160
1753430100000|2025-07-25 07:55:00|7956.9|7955.4|7957.7|7955.3|7958|7956.1|7955.5|7953.9|140
1753430400000|2025-07-25 08:00:00|7957.5|7955.1|7960|7957.6|7960|7957.6|7956|7953.7|190
1753430700000|2025-07-25 08:05:00|7959.7|7957.3|7960.1|7958.6|7961|7958.7|7956.9|7954.6|280
1753431000000|2025-07-25 08:10:00|7960.2|7958.7|7960.8|7959.3|7961.4|7959.9|7959.6|7957.3|215
1753431300000|2025-07-25 08:15:00|7961.1|7959.6|7960.9|7959.4|7962.1|7959.9|7960.1|7958.5|155
1753431600000|2025-07-25 08:20:00|7961|7959.5|7961.2|7959.7|7961.7|7959.9|7960.5|7959|154
1753431900000|2025-07-25 08:25:00|7961.3|7959.8|7960.3|7958.8|7961.7|7959.9|7959.8|7958.2|150
1753432200000|2025-07-25 08:30:00|7960.4|7958.9|7956.4|7954.9|7961.3|7959.3|7955.9|7954.4|192
1753432500000|2025-07-25 08:35:00|7956.5|7955|7954.5|7953|7957.9|7956.4|7954.5|7952.8|251
1753432800000|2025-07-25 08:40:00|7954.6|7953.1|7954.3|7952.8|7955.9|7954.4|7952.4|7950.9|249
1753433100000|2025-07-25 08:45:00|7954.4|7952.9|7956.9|7955.4|7957|7955.5|7954.2|7952.1|140
1753433400000|2025-07-25 08:50:00|7957.1|7955.6|7959.5|7958|7961.1|7958.7|7956.6|7955.1|135
1753433700000|2025-07-25 08:55:00|7959.7|7958.2|7959.8|7958.3|7960.4|7958.9|7959|7957.5|100
1753434000000|2025-07-25 09:00:00|7959.9|7958.4|7960.3|7957.9|7960.4|7958.8|7959.2|7956.8|124
1753434300000|2025-07-25 09:05:00|7960.5|7958.1|7967.9|7965.5|7968.2|7966.5|7960.5|7958.1|223
1753434600000|2025-07-25 09:10:00|7967.8|7965.4|7968|7966.5|7969.2|7967.7|7966.2|7963.8|154
1753434900000|2025-07-25 09:15:00|7968.2|7965.8|7967.3|7965.8|7969.7|7968|7966.6|7964.5|144
1753435200000|2025-07-25 09:20:00|7967.1|7965.6|7965.7|7964.2|7967.1|7965.6|7964.3|7962.8|85
1753435500000|2025-07-25 09:25:00|7965.8|7964.3|7966.5|7965|7967.2|7965.7|7965.8|7963.9|76
1753435800000|2025-07-25 09:30:00|7966.8|7965.3|7964.2|7962.7|7967.9|7966.4|7963.7|7962.2|160
1753436100000|2025-07-25 09:35:00|7964.3|7962.8|7964|7961.6|7966|7964.5|7964|7961.6|102
1753436400000|2025-07-25 09:40:00|7963.9|7961.5|7966.2|7963.8|7967.3|7964.9|7963.8|7961.5|105
1753436700000|2025-07-25 09:45:00|7966.3|7963.9|7966.3|7963.9|7967.2|7964.8|7965|7963.1|95
1753437000000|2025-07-25 09:50:00|7965.9|7963.5|7966.5|7965|7967.4|7965.9|7965.2|7963.2|96
1753437300000|2025-07-25 09:55:00|7966.4|7964.9|7967.4|7965.9|7970.5|7968.4|7966.2|7964.7|125
1753437600000|2025-07-25 10:00:00|7967.5|7966|7965.3|7963.8|7968.7|7967.2|7965.3|7963.8|112
1753437900000|2025-07-25 10:05:00|7965.2|7963.7|7965.8|7964.3|7966|7964.5|7964.5|7963|73
1753438200000|2025-07-25 10:10:00|7965.9|7964.4|7964.5|7962.1|7966.1|7964.6|7964.2|7962|72
1753438500000|2025-07-25 10:15:00|7964.4|7962|7965.9|7963.5|7965.9|7964.3|7963.8|7961.6|122
1753438800000|2025-07-25 10:20:00|7966|7963.6|7965.7|7964.2|7967.2|7965.1|7965.3|7963.1|121
1753439100000|2025-07-25 10:25:00|7965.4|7963.9|7963|7961.5|7965.9|7964.4|7961.1|7959.1|133
1753439400000|2025-07-25 10:30:00|7963.1|7961.6|7962|7959.6|7964.2|7962.2|7962|7959.6|119
1753439700000|2025-07-25 10:35:00|7961.9|7959.5|7961.2|7959.7|7962.6|7960.2|7959.4|7957.6|93
1753440000000|2025-07-25 10:40:00|7961.3|7959.8|7962.7|7960.3|7963.4|7961.8|7961.3|7959.8|119
1753440300000|2025-07-25 10:45:00|7962.6|7960.2|7964.7|7963.2|7965.6|7963.9|7962.1|7960.1|118
1753440600000|2025-07-25 10:50:00|7964.8|7963.3|7966.5|7965|7969.7|7967.3|7964.2|7962.6|209
1753440900000|2025-07-25 10:55:00|7966.2|7964.7|7969.7|7968.2|7969.9|7968.4|7965.3|7963.1|149
1753441200000|2025-07-25 11:00:00|7970|7968.5|7967.5|7966|7971|7969.1|7966.9|7965.1|146
1753441500000|2025-07-25 11:05:00|7967.6|7966.1|7968.8|7967.3|7970.4|7968.4|7967.4|7965.8|75
1753441800000|2025-07-25 11:10:00|7968.7|7967.2|7970.1|7968.6|7972.3|7970.6|7968.7|7967.2|174
1753442100000|2025-07-25 11:15:00|7970|7968.5|7973|7971.5|7974.5|7972.1|7969.9|7968.4|188
1753442400000|2025-07-25 11:20:00|7973.2|7970.8|7973.9|7972.4|7976.4|7974.9|7973.1|7970.7|211
1753442700000|2025-07-25 11:25:00|7974.1|7972.6|7975.1|7972.7|7977.7|7975.3|7973.6|7972.1|134
1753443000000|2025-07-25 11:30:00|7975|7972.6|7969.7|7968.2|7975|7972.6|7969.3|7967.6|142
1753443300000|2025-07-25 11:35:00|7969.6|7968.1|7970.1|7968.6|7971|7969.2|7969.6|7968.1|108
1753443600000|2025-07-25 11:40:00|7970.2|7968.7|7966.2|7964.7|7970.6|7969.1|7965.9|7964.4|114
1753443900000|2025-07-25 11:45:00|7966.1|7964.6|7967.3|7965.8|7968.4|7966.7|7966.1|7964.6|101
1753444200000|2025-07-25 11:50:00|7967.2|7965.7|7969.9|7967.5|7969.9|7968.2|7964.6|7962.2|144
1753444500000|2025-07-25 11:55:00|7969.8|7968.4|7968.2|7966.7|7969.8|7968.4|7966.7|7965.2|221
1753444800000|2025-07-25 12:00:00|7968.1|7966.6|7967.9|7966.4|7969.7|7968.2|7967.5|7966|146
1753445100000|2025-07-25 12:05:00|7967.8|7966.3|7968.7|7967.2|7969.4|7967.9|7967.3|7965.8|109
1753445400000|2025-07-25 12:10:00|7968.6|7967.1|7969.2|7966.8|7969.8|7968.1|7967.5|7965.7|93
1753445700000|2025-07-25 12:15:00|7969.1|7966.7|7969.4|7967.9|7969.5|7968|7968.6|7966.7|84
1753446000000|2025-07-25 12:20:00|7969.3|7967.8|7970.9|7969.4|7971.7|7969.6|7968.6|7967.1|121
1753446300000|2025-07-25 12:25:00|7971|7969.5|7974.3|7970.9|7974.3|7970.9|7969.8|7967.6|148
1753446600000|2025-07-25 12:30:00|7974.4|7971|7971.7|7970.2|7974.8|7973.2|7971.6|7969.8|158
1753446900000|2025-07-25 12:35:00|7971.6|7970.1|7973.7|7972.2|7973.7|7972.2|7969.4|7967.2|191
1753447200000|2025-07-25 12:40:00|7973.6|7972.1|7972|7969.6|7977.2|7975.6|7971.8|7969.4|208
1753447500000|2025-07-25 12:45:00|7972.1|7969.7|7975.1|7973.6|7975.4|7973.9|7969.9|7967.5|224
1753447800000|2025-07-25 12:50:00|7975.2|7973.7|7972.8|7970.4|7975.9|7974.4|7971.6|7970|167
1753448100000|2025-07-25 12:55:00|7972.9|7970.5|7972.7|7970.3|7975.2|7973.6|7972|7970.2|187
1753448400000|2025-07-25 13:00:00|7972.4|7970|7972.4|7970.9|7973.2|7971.7|7970|7967.6|260
1753448700000|2025-07-25 13:05:00|7972.5|7971|7967.2|7965.7|7976.9|7974.5|7965.9|7963.5|810
1753449000000|2025-07-25 13:10:00|7967.3|7965.8|7973.5|7972|7974.1|7972.6|7966.8|7965.1|415
1753449300000|2025-07-25 13:15:00|7973.3|7971.8|7966.4|7964|7974.1|7972.6|7965.4|7963|397
1753449600000|2025-07-25 13:20:00|7966.3|7963.9|7966.2|7963.8|7967.1|7964.7|7962.1|7959.7|532
1753449900000|2025-07-25 13:25:00|7966.1|7963.7|7967|7964.6|7968|7965.6|7965.2|7962.8|252
1753450200000|2025-07-25 13:30:00|7967.1|7964.7|7973.6|7971.2|7974.4|7972|7967.1|7964.7|401
1753450500000|2025-07-25 13:35:00|7973.5|7971.1|7974.1|7971.7|7975.9|7973.5|7969.8|7967.4|301
1753450800000|2025-07-25 13:40:00|7974.2|7971.8|7979|7977.5|7980.2|7978.3|7973.1|7970.7|318
1753451100000|2025-07-25 13:45:00|7979.1|7977.6|7977.9|7975.5|7979.9|7978.4|7975|7972.9|345
1753451400000|2025-07-25 13:50:00|7978|7975.6|7971.6|7970.1|7978.5|7976.4|7971.3|7968.9|376
1753451700000|2025-07-25 13:55:00|7971.7|7970.2|7969|7967.5|7973.2|7971.6|7968.3|7966.8|315
1753452000000|2025-07-25 14:00:00|7968.6|7967.1|7965.2|7963.7|7969.4|7967.9|7960.9|7959.1|381
1753452300000|2025-07-25 14:05:00|7965.6|7964.1|7966.7|7965.2|7967|7965.5|7963.1|7961.3|264
1753452600000|2025-07-25 14:10:00|7966.9|7965.4|7965.8|7964.3|7969.4|7967.2|7965.2|7963.4|222
1753452900000|2025-07-25 14:15:00|7966|7964.5|7964|7962.5|7967|7965.3|7963.9|7962.4|202
1753453200000|2025-07-25 14:20:00|7963.8|7962.3|7963.5|7962|7968.1|7966.6|7962.6|7961.1|207
1753453500000|2025-07-25 14:25:00|7963.4|7961.9|7963.4|7961.9|7963.8|7962.3|7961.3|7959.8|218
1753453800000|2025-07-25 14:30:00|7963.9|7962.4|7966.5|7965|7967.7|7966.2|7963.2|7961.7|236
1753454100000|2025-07-25 14:35:00|7966.6|7965.1|7968.5|7967|7968.9|7967.4|7964.6|7963.1|201
1753454400000|2025-07-25 14:40:00|7969|7966.6|7968|7966.5|7971.8|7969.6|7967.1|7965.6|240
1753454700000|2025-07-25 14:45:00|7968.1|7966.6|7969.2|7967.7|7969.5|7967.8|7966.6|7965.1|198
1753455000000|2025-07-25 14:50:00|7969.4|7967.9|7969.8|7967.4|7971.5|7969.1|7968.9|7966.6|185
1753455300000|2025-07-25 14:55:00|7969.7|7967.3|7967.1|7965.6|7970.5|7968.1|7966.2|7964.4|238
1753455600000|2025-07-25 15:00:00|7967.2|7965.7|7967.2|7964.8|7968.8|7967.1|7965.7|7964.2|283
1753455900000|2025-07-25 15:05:00|7967.3|7964.9|7971.6|7970.1|7974.7|7973.2|7966.7|7964.9|209
1753456200000|2025-07-25 15:10:00|7971.5|7970|7970.7|7969.2|7971.6|7970.1|7968.1|7966.6|137
1753456500000|2025-07-25 15:15:00|7970.9|7969.4|7967.4|7965.9|7972.6|7970.3|7966.6|7965.1|120
1753456800000|2025-07-25 15:20:00|7967.5|7966|7963.6|7962.1|7969.7|7967.6|7963.6|7962.1|162
1753457100000|2025-07-25 15:25:00|7963.4|7961.9|7962.7|7960.3|7965.2|7963.4|7962.2|7959.8|173
1753457400000|2025-07-25 15:30:00|7962.8|7960.4|7962.8|7961.3|7965.3|7963.8|7962.4|7960.4|152
1753457700000|2025-07-25 15:35:00|7962.5|7961|7966|7963.6|7967.5|7965.7|7962.4|7960.9|155
1753458000000|2025-07-25 15:40:00|7965.8|7963.4|7965.8|7964.3|7969.4|7967.2|7965.1|7962.7|204
1753458300000|2025-07-25 15:45:00|7965.7|7964.2|7967.6|7965.2|7968.2|7965.8|7964.6|7962.2|130
1753458600000|2025-07-25 15:50:00|7967.9|7965.5|7966.7|7964.3|7968.3|7966|7965.7|7963.3|162
1753458900000|2025-07-25 15:55:00|7966.6|7964.2|7966.5|7964.1|7966.6|7964.3|7964.3|7962|130
1753459200000|2025-07-25 16:00:00|7966.4|7964|7966.9|7965.4|7968.3|7966.1|7965.6|7963.2|204
1753459500000|2025-07-25 16:05:00|7966.8|7965.3|7966.8|7964.4|7968.2|7966.2|7964.2|7962.7|158
1753459800000|2025-07-25 16:10:00|7966.9|7964.5|7967.4|7965|7969.5|7967.2|7965.4|7963|172
1753460100000|2025-07-25 16:15:00|7967.3|7964.9|7966.1|7964.6|7969.3|7967.8|7966|7964.5|148
1753460400000|2025-07-25 16:20:00|7965.8|7964.3|7965.7|7963.3|7967.2|7965.5|7965.3|7963.2|145
1753460700000|2025-07-25 16:25:00|7965.6|7963.2|7964.2|7962.7|7965.7|7963.4|7962.7|7960.7|107
1753461000000|2025-07-25 16:30:00|7964.3|7962.8|7964.1|7962.6|7965|7963.1|7963.4|7961.9|107
1753461300000|2025-07-25 16:35:00|7963.8|7962.3|7962.6|7960.2|7964.4|7962.9|7961.5|7960|101
1753461600000|2025-07-25 16:40:00|7962.5|7960.1|7959|7957.5|7962.5|7960.3|7958.1|7956.6|137
1753461900000|2025-07-25 16:45:00|7959.1|7957.6|7959.1|7956.7|7959.9|7958|7958|7955.9|113
1753462200000|2025-07-25 16:50:00|7959.3|7956.9|7956.9|7955.4|7959.3|7956.9|7955.9|7954.4|91
1753462500000|2025-07-25 16:55:00|7956.8|7955.3|7955.6|7954.1|7956.8|7955.3|7955|7953.5|112
1753462800000|2025-07-25 17:00:00|7955.5|7954|7956.3|7953.9|7956.4|7954.3|7954.5|7952.9|119
1753463100000|2025-07-25 17:05:00|7956.4|7954|7956|7953.6|7956.4|7954.2|7953.2|7951.1|127
1753463400000|2025-07-25 17:10:00|7955.9|7953.5|7956.1|7954.6|7957.9|7955.5|7955.6|7953.5|76
1753463700000|2025-07-25 17:15:00|7956.9|7954.5|7958.4|7956|7958.4|7956.1|7956.5|7954.5|44
1753464000000|2025-07-25 17:20:00|7958.3|7955.9|7956.6|7954.2|7958.8|7956.4|7956.2|7953.8|81
1753464300000|2025-07-25 17:25:00|7956.7|7954.3|7956.8|7954.4|7957.3|7954.9|7955.9|7953.5|68
1753464600000|2025-07-25 17:30:00|7956.9|7954.5|7954.9|7953.4|7958.2|7956|7954.9|7953.4|76
1753464900000|2025-07-25 17:35:00|7954.6|7953.1|7953.2|7951.7|7954.6|7953.1|7952.7|7951.2|62
1753465200000|2025-07-25 17:40:00|7953.3|7951.8|7953.9|7952.4|7954.3|7952.8|7953.3|7951.8|41
1753465500000|2025-07-25 17:45:00|7954.2|7952.7|7953.6|7952.1|7954.4|7952.9|7953|7951.5|44
1753465800000|2025-07-25 17:50:00|7953.5|7952|7953.3|7951.8|7954.4|7952.2|7952.9|7951|43
1753466100000|2025-07-25 17:55:00|7953.2|7951.7|7951.9|7949.5|7953.3|7951.8|7950.4|7948.9|75
1753466400000|2025-07-25 18:00:00|7951.7|7949.3|7952|7949.6|7952.6|7950.2|7950.6|7948.2|70
1753466700000|2025-07-25 18:05:00|7952.1|7949.7|7950.9|7948.5|7953|7950.6|7950.8|7948.4|51
1753467000000|2025-07-25 18:10:00|7951.3|7948.9|7952.1|7949.7|7952.1|7949.7|7951.1|7948.7|59
1753467300000|2025-07-25 18:15:00|7951.8|7950.3|7953|7951.5|7953.4|7951.9|7951.2|7949.7|68
1753467600000|2025-07-25 18:20:00|7953.1|7951.6|7954.2|7951.8|7956|7953.9|7953|7951|115
1753467900000|2025-07-25 18:25:00|7954.3|7951.9|7953.4|7951|7954.5|7952.1|7953.2|7950.8|80
1753468200000|2025-07-25 18:30:00|7953.3|7950.9|7954.8|7952.4|7955|7952.6|7952.8|7950.4|78
1753468500000|2025-07-25 18:35:00|7954.9|7952.5|7954.5|7952.1|7956.2|7953.8|7954|7951.6|78
1753468800000|2025-07-25 18:40:00|7954.4|7952|7954.4|7952|7954.9|7952.7|7953.3|7951.8|66
1753469100000|2025-07-25 18:45:00|7954.3|7951.9|7952.3|7949.9|7954.9|7952.5|7952.2|7949.8|82
1753469400000|2025-07-25 18:50:00|7952.4|7950|7949.7|7947.3|7952.7|7950.3|7949.4|7947|86
1753469700000|2025-07-25 18:55:00|7950|7947.6|7949.2|7946.8|7950.1|7947.7|7948.4|7946.4|88
1753470000000|2025-07-25 19:00:00|7949.5|7947.1|7950.3|7947.9|7950.3|7948.1|7948.5|7946.6|62
1753470300000|2025-07-25 19:05:00|7950.8|7948.4|7952.9|7950.5|7952.9|7950.6|7950.5|7948.4|42
1753470600000|2025-07-25 19:10:00|7953.1|7950.7|7953.1|7950.7|7953.5|7951.3|7952.7|7950.4|30
1753470900000|2025-07-25 19:15:00|7953.2|7950.8|7952.2|7949.8|7953.6|7951.2|7952|7949.6|45
1753471200000|2025-07-25 19:20:00|7952|7949.6|7949.9|7947.5|7952|7949.6|7949.9|7947.5|121
1753471500000|2025-07-25 19:25:00|7949.8|7947.4|7949.5|7947.1|7949.8|7947.4|7948.8|7946.4|29
1753471800000|2025-07-25 19:30:00|7949.6|7947.2|7950.7|7948.3|7950.9|7948.7|7948.9|7946.9|49
1753472100000|2025-07-25 19:35:00|7950.9|7948.5|7950.5|7948.1|7951.2|7948.8|7950.4|7948|28
1753472400000|2025-07-25 19:40:00|7950.6|7948.2|7951.2|7948.8|7951.7|7949.3|7950.6|7948.2|41
1753472700000|2025-07-25 19:45:00|7950.9|7948.5|7950.8|7948.4|7951.9|7949.5|7950.3|7948.2|39
1753473000000|2025-07-25 19:50:00|7950.9|7948.5|7950.3|7947.9|7952|7949.6|7950.3|7947.9|49
1753473300000|2025-07-25 19:55:00|7950|7947.6|7950.1|7947.7|7951.7|7949.3|7949.7|7947.3|95
1753473600000|2025-07-25 20:00:00|7950|7947.6|7951.4|7949|7951.9|7949.5|7950|7947.6|84
1753473900000|2025-07-25 20:05:00|7951.5|7949.1|7954.5|7952.1|7954.5|7952.1|7951.3|7948.9|42
1753474200000|2025-07-25 20:10:00|7954.4|7952|7954.7|7952.3|7954.8|7952.4|7954.1|7951.7|25
1753474500000|2025-07-25 20:15:00|7954.9|7952.5|7954.5|7952.1|7955.2|7952.8|7954.5|7952.1|24
1753474800000|2025-07-25 20:20:00|7954.4|7952|7954.4|7952|7954.7|7952.3|7953|7950.6|36
1753475100000|2025-07-25 20:25:00|7954.5|7952.1|7953.8|7951.4|7954.6|7952.2|7953.5|7951.1|70
1753475400000|2025-07-25 20:30:00|7953.7|7951.3|7952.1|7949.7|7954.4|7952|7952|7949.6|60
1753475700000|2025-07-25 20:35:00|7952|7949.6|7952.9|7950.5|7953.5|7951.1|7951.6|7949.2|70
1753476000000|2025-07-25 20:40:00|7953|7950.6|7952.4|7950|7953|7950.6|7952.4|7950|116
1753476300000|2025-07-25 20:45:00|7952.9|7950.5|7953.7|7951.3|7953.8|7951.4|7952.5|7950.1|77
1753476600000|2025-07-25 20:50:00|7953.6|7951.2|7955.4|7953|7955.4|7953|7953.2|7950.8|442
1753476900000|2025-07-25 20:55:00|7956.4|7952.5|7956.4|7949.9|7958.5|7952.7|7954.7|7948.2|154
1753646400000|2025-07-27 20:00:00|7959.6|7956.2|7960.4|7957|7960.4|7957|7959.6|7956.2|3
1753646700000|2025-07-27 20:05:00|7960.5|7957.1|7960.6|7957.2|7960.6|7957.2|7960.5|7957.1|2
1753647000000|2025-07-27 20:10:00|7960.7|7957.3|7959.1|7955.7|7961|7957.6|7959.1|7955.7|3
1753647300000|2025-07-27 20:15:00|7959.2|7955.8|7959.2|7955.8|7959.2|7955.8|7959.2|7955.8|1
1753647600000|2025-07-27 20:20:00|7959.3|7955.9|7959.3|7955.9|7959.3|7955.9|7959.3|7955.9|1
1753649100000|2025-07-27 20:45:00|7963.6|7952.6|7963.6|7952.6|7963.6|7952.6|7963.6|7952.6|1
1753649400000|2025-07-27 20:50:00|7963|7952|7963|7952|7963|7952|7963|7952|1
1753649700000|2025-07-27 20:55:00|7963.8|7951.3|7963.8|7951.3|7964.4|7951.9|7963.8|7951.3|3
1753650000000|2025-07-27 21:00:00|7963.3|7951.8|7963.7|7957.2|7963.7|7957.2|7961.4|7951.8|6
1753650300000|2025-07-27 21:05:00|7961.4|7954.9|7966.3|7959.8|7966.3|7959.8|7961.4|7954.9|6
1753650600000|2025-07-27 21:10:00|7966.4|7959.9|7966.6|7960.1|7967.1|7960.6|7964.1|7957.6|28
1753650900000|2025-07-27 21:15:00|7966.5|7960|7964.7|7958.2|7966.6|7960.1|7964.7|7958.2|10
1753651200000|2025-07-27 21:20:00|7964.8|7958.3|7964.5|7958|7964.8|7958.3|7964.4|7957.9|35
1753651500000|2025-07-27 21:25:00|7964.6|7958.1|7966.2|7959.7|7966.5|7960|7964.5|7958|47
1753651800000|2025-07-27 21:30:00|7966.4|7959.9|7962|7955.5|7966.8|7960.3|7959.6|7953.1|90
1753652100000|2025-07-27 21:35:00|7961.9|7955.4|7961.1|7954.6|7962.1|7955.6|7961|7954.5|35
1753652400000|2025-07-27 21:40:00|7961.2|7954.7|7960.2|7953.7|7961.6|7955.1|7959.8|7953.3|158
1753652700000|2025-07-27 21:45:00|7960.1|7953.6|7960.1|7953.6|7960.4|7953.9|7959.9|7953.4|56
1753653000000|2025-07-27 21:50:00|7960|7953.5|7960.6|7954.1|7960.8|7954.3|7959.8|7953.3|66
1753653300000|2025-07-27 21:55:00|7960.5|7954|7960.5|7954|7960.7|7954.2|7960.4|7953.9|25
1753653600000|2025-07-27 22:00:00|7960.2|7953.7|7951.4|7946.7|7960.5|7954|7950.2|7945.7|335
1753653900000|2025-07-27 22:05:00|7950.7|7947.4|7956.3|7953.9|7956.7|7954.3|7949.7|7946.9|183
1753654200000|2025-07-27 22:10:00|7956.4|7953.8|7957.9|7955.5|7958.5|7956.1|7956.1|7953.7|74
1753654500000|2025-07-27 22:15:00|7957.4|7955|7957.2|7954.8|7957.6|7955.2|7955.4|7953|78
1753654800000|2025-07-27 22:20:00|7957|7954.6|7954.1|7951.7|7957|7954.6|7954.1|7951.7|63
1753655100000|2025-07-27 22:25:00|7954.2|7951.8|7955|7952.6|7956.4|7954|7953.5|7951.1|116
1753655400000|2025-07-27 22:30:00|7954.7|7952.3|7954.2|7951.8|7956.3|7953.9|7954.2|7951.8|98
1753655700000|2025-07-27 22:35:00|7954.1|7951.7|7953.9|7951.5|7954.8|7952.4|7953.7|7951.3|58
1753656000000|2025-07-27 22:40:00|7954|7951.6|7954.9|7952.5|7955.3|7952.9|7953.5|7951.1|68
1753656300000|2025-07-27 22:45:00|7955|7952.6|7955.7|7953.3|7955.7|7953.3|7954.6|7952.2|58
1753656600000|2025-07-27 22:50:00|7955.6|7953.2|7954.9|7952.5|7955.7|7953.3|7954.9|7952.5|42
1753656900000|2025-07-27 22:55:00|7955|7952.6|7955.5|7953.1|7955.5|7953.1|7953.7|7951.3|44
1753657200000|2025-07-27 23:00:00|7955.4|7953|7953.9|7951.5|7955.7|7953.3|7953.2|7950.8|71
1753657500000|2025-07-27 23:05:00|7953.8|7951.4|7953.7|7951.3|7954.4|7952|7953.5|7951.1|43
1753657800000|2025-07-27 23:10:00|7953.8|7951.4|7955.7|7953.3|7955.9|7953.5|7953.8|7951.4|68
1753658100000|2025-07-27 23:15:00|7955.6|7953.2|7955.8|7953.4|7956.2|7953.8|7954.5|7952.1|57
1753658400000|2025-07-27 23:20:00|7955.9|7953.5|7953.9|7951.5|7955.9|7953.5|7953.9|7951.5|68
1753658700000|2025-07-27 23:25:00|7953.7|7951.3|7952.8|7950.4|7953.7|7951.3|7952.5|7950.1|55
1753659000000|2025-07-27 23:30:00|7952.7|7950.3|7952.9|7950.5|7954.3|7951.9|7952.2|7949.8|50
1753659300000|2025-07-27 23:35:00|7953|7950.6|7953.4|7951|7953.5|7951.1|7952.7|7950.3|23
1753659600000|2025-07-27 23:40:00|7953.7|7951.3|7954.2|7951.8|7955.6|7953.2|7953.7|7951.3|53
1753659900000|2025-07-27 23:45:00|7954.3|7951.9|7954.7|7952.3|7955.5|7953.1|7953.7|7951.3|71
1753660200000|2025-07-27 23:50:00|7954.9|7952.5|7954.7|7952.3|7955.6|7953.2|7954.5|7952.1|32
1753660500000|2025-07-27 23:55:00|7954.8|7952.4|7955.4|7953|7955.4|7953|7954|7951.6|67
1753660800000|2025-07-28 00:00:00|7955.3|7952.9|7948.3|7945.9|7955.3|7952.9|7947.4|7945|162
1753661100000|2025-07-28 00:05:00|7948.4|7946|7949.8|7947.4|7950.6|7948.2|7947.4|7945|138
1753661400000|2025-07-28 00:10:00|7949.7|7947.3|7949.4|7947|7952.5|7950.1|7949|7946.6|114
1753661700000|2025-07-28 00:15:00|7949.3|7946.9|7948.5|7946.1|7949.3|7946.9|7945.2|7942.8|165
1753662000000|2025-07-28 00:20:00|7948.3|7945.9|7949.1|7946.7|7949.2|7946.8|7946.5|7944.1|120
1753662300000|2025-07-28 00:25:00|7948.8|7946.4|7950.1|7947.7|7950.7|7948.3|7948.8|7946.4|84
1753662600000|2025-07-28 00:30:00|7950.2|7947.8|7952|7949.6|7952.6|7950.2|7949.4|7947|128
1753662900000|2025-07-28 00:35:00|7952.1|7949.7|7952.6|7950.2|7953.3|7950.9|7951|7948.6|96
1753663200000|2025-07-28 00:40:00|7952.3|7949.9|7952.4|7950|7952.6|7950.2|7951.2|7948.8|78
1753663500000|2025-07-28 00:45:00|7952.5|7950.1|7953|7950.6|7954.7|7952.3|7952.5|7950.1|113
1753663800000|2025-07-28 00:50:00|7953.1|7950.7|7953.9|7951.5|7954.8|7952.4|7952.5|7950.1|136
1753664100000|2025-07-28 00:55:00|7953.6|7951.2|7950.2|7947.8|7954.3|7951.9|7949.9|7947.5|124
1753664400000|2025-07-28 01:00:00|7950.3|7947.9|7948.1|7945.7|7950.3|7947.9|7946.4|7944|179
1753664700000|2025-07-28 01:05:00|7948.2|7945.8|7949.4|7947|7949.9|7947.5|7947.9|7945.5|184
1753665000000|2025-07-28 01:10:00|7949.3|7946.9|7950|7947.6|7950.1|7947.7|7947.7|7945.3|109
1753665300000|2025-07-28 01:15:00|7949.9|7947.5|7950.6|7948.2|7951.3|7948.9|7949|7946.6|104
1753665600000|2025-07-28 01:20:00|7950.5|7948.1|7950.9|7948.5|7952.4|7950|7950.1|7947.7|95
1753665900000|2025-07-28 01:25:00|7951|7948.6|7951.6|7949.2|7952.5|7950.1|7950.8|7948.4|71
1753666200000|2025-07-28 01:30:00|7951.7|7949.3|7954.4|7952|7954.7|7952.3|7951.2|7948.8|126
1753666500000|2025-07-28 01:35:00|7954.5|7952.1|7954.8|7952.4|7956.4|7954|7954.1|7951.7|113
1753666800000|2025-07-28 01:40:00|7955.1|7952.7|7956.3|7953.9|7957.2|7954.8|7955.1|7952.7|118
1753667100000|2025-07-28 01:45:00|7956.4|7954|7956.5|7954.1|7957|7954.6|7955.8|7953.4|97
1753667400000|2025-07-28 01:50:00|7957.1|7954.7|7955.8|7953.4|7959.5|7957.1|7955.7|7953.3|142
1753667700000|2025-07-28 01:55:00|7955.7|7953.3|7957.5|7955.1|7957.6|7955.2|7955.4|7953|130
1753668000000|2025-07-28 02:00:00|7958.3|7955.9|7958.9|7956.5|7959|7956.6|7957.2|7954.8|89
1753668300000|2025-07-28 02:05:00|7959|7956.6|7959.9|7957.5|7961.3|7958.9|7958.7|7956.3|104
1753668600000|2025-07-28 02:10:00|7959.7|7957.3|7960.9|7958.5|7961.1|7958.7|7959.7|7957.3|89
1753668900000|2025-07-28 02:15:00|7960.8|7958.4|7960|7957.6|7960.8|7958.4|7959.4|7957|84
1753669200000|2025-07-28 02:20:00|7959.9|7957.5|7958.4|7956|7959.9|7957.5|7958.3|7955.9|62
1753669500000|2025-07-28 02:25:00|7958.3|7955.9|7958.6|7956.2|7959|7956.6|7957.2|7954.8|42
1753669800000|2025-07-28 02:30:00|7958.7|7956.3|7957.7|7955.3|7959.2|7956.8|7957.4|7955|60
1753670100000|2025-07-28 02:35:00|7957.9|7955.5|7957.3|7954.9|7957.9|7955.5|7956.6|7954.2|53
1753670400000|2025-07-28 02:40:00|7957.4|7955|7957.1|7954.7|7958.4|7956|7956.6|7954.2|55
1753670700000|2025-07-28 02:45:00|7957.2|7954.8|7956.2|7953.8|7957.3|7954.9|7955.8|7953.4|59
1753671000000|2025-07-28 02:50:00|7956.1|7953.7|7955.9|7953.5|7956.2|7953.8|7954.5|7952.1|77
1753671300000|2025-07-28 02:55:00|7955.8|7953.4|7956.5|7954.1|7957.3|7954.9|7955.2|7952.8|117
1753671600000|2025-07-28 03:00:00|7956.6|7954.2|7956.8|7954.4|7958.1|7955.7|7956.3|7953.9|99
1753671900000|2025-07-28 03:05:00|7956.7|7954.3|7957.3|7954.9|7957.5|7955.1|7956.4|7954|73
1753672200000|2025-07-28 03:10:00|7957.2|7954.8|7956.7|7954.3|7957.4|7955|7956.6|7954.2|64
1753672500000|2025-07-28 03:15:00|7956.5|7954.1|7956.7|7954.3|7956.9|7954.5|7955.9|7953.5|43
1753672800000|2025-07-28 03:20:00|7956.8|7954.4|7956.3|7953.9|7958.2|7955.8|7956.3|7953.9|61
1753673100000|2025-07-28 03:25:00|7956.4|7954|7957.1|7954.7|7957.5|7955.1|7956.3|7953.9|24
1753673400000|2025-07-28 03:30:00|7957.5|7955.1|7955.3|7952.9|7957.7|7955.5|7954.4|7952|80
1753673700000|2025-07-28 03:35:00|7955|7952.6|7952.5|7950.1|7955|7952.6|7952.5|7950.1|47
1753674000000|2025-07-28 03:40:00|7952.4|7950|7953.1|7950.7|7953.2|7950.8|7951.2|7948.8|50
1753674300000|2025-07-28 03:45:00|7952.3|7950.8|7953.2|7950.8|7953.5|7951.5|7952.2|7950.3|46
1753674600000|2025-07-28 03:50:00|7953.3|7950.9|7952.6|7951.1|7955|7952.7|7952.3|7950.8|56
1753674900000|2025-07-28 03:55:00|7952.5|7951|7951.4|7949|7952.7|7951.2|7951.2|7949|70
1753675200000|2025-07-28 04:00:00|7951.3|7948.9|7952|7949.6|7952.8|7950.4|7949.9|7948.1|76
1753675500000|2025-07-28 04:05:00|7951.9|7949.5|7952.6|7950.2|7953.7|7951.3|7951.8|7949.4|54
1753675800000|2025-07-28 04:10:00|7952.3|7949.9|7952.7|7950.3|7953.5|7951.1|7952.3|7949.9|52
1753676100000|2025-07-28 04:15:00|7952.6|7950.2|7952.3|7949.9|7952.7|7950.3|7951.7|7949.3|44
1753676400000|2025-07-28 04:20:00|7952.5|7950.1|7954.1|7951.7|7954.2|7951.8|7951.8|7949.4|62
1753676700000|2025-07-28 04:25:00|7953.9|7951.5|7954.3|7951.9|7954.8|7952.4|7953.8|7951.4|31
1753677000000|2025-07-28 04:30:00|7954.1|7951.7|7954.6|7952.2|7954.8|7952.4|7953.3|7950.9|51
1753677300000|2025-07-28 04:35:00|7954.7|7952.3|7956.7|7954.3|7956.7|7954.3|7954.4|7952|49
1753677600000|2025-07-28 04:40:00|7956.8|7954.4|7957.9|7955.5|7958.4|7956|7956.8|7954.4|66
1753677900000|2025-07-28 04:45:00|7957.8|7955.4|7955|7952.6|7957.8|7955.4|7955|7952.6|49
1753678200000|2025-07-28 04:50:00|7955.4|7953|7956.1|7953.7|7956.4|7954|7955.3|7953|44
1753678500000|2025-07-28 04:55:00|7956.4|7954|7956.8|7954.4|7956.9|7954.5|7955|7952.6|48
1753678800000|2025-07-28 05:00:00|7957|7954.6|7957.1|7954.7|7957.7|7955.3|7956.7|7954.3|65
1753679100000|2025-07-28 05:05:00|7957.2|7954.8|7959|7956.6|7959.1|7956.7|7957.1|7954.7|61
1753679400000|2025-07-28 05:10:00|7959.1|7956.7|7959.3|7956.9|7959.6|7957.2|7959.1|7956.7|118
1753679700000|2025-07-28 05:15:00|7959.7|7957.3|7961|7958.6|7962.2|7959.8|7959.4|7957|91
1753680000000|2025-07-28 05:20:00|7960.9|7958.5|7961.1|7959.6|7961.4|7959.6|7959.9|7957.5|74
1753680300000|2025-07-28 05:25:00|7961|7959.5|7960.1|7957.7|7961.7|7959.5|7959.4|7957.1|69
1753680600000|2025-07-28 05:30:00|7960|7957.6|7958.9|7956.5|7960.3|7957.9|7958.3|7955.9|67
1753680900000|2025-07-28 05:35:00|7958.8|7956.4|7959.5|7957.1|7959.5|7957.1|7958.6|7956.2|39
1753681200000|2025-07-28 05:40:00|7959.4|7957|7958.5|7956.1|7959.8|7957.4|7958.2|7955.8|94
1753681500000|2025-07-28 05:45:00|7958.6|7956.2|7959.6|7957.2|7959.8|7957.4|7958.3|7955.9|46
1753681800000|2025-07-28 05:50:00|7959.7|7957.3|7959.8|7957.4|7959.8|7957.4|7957.8|7955.4|72
1753682100000|2025-07-28 05:55:00|7959.9|7957.5|7961.1|7958.7|7961.7|7959.3|7959.4|7957|101
1753682400000|2025-07-28 06:00:00|7961|7958.6|7963.2|7961.7|7963.2|7961.7|7958.9|7956.5|185
1753682700000|2025-07-28 06:05:00|7963.1|7960.8|7963.2|7961.7|7963.3|7961.8|7961.9|7959.5|132
1753683000000|2025-07-28 06:10:00|7963.4|7961.9|7963.3|7961.8|7966.8|7964.9|7962.6|7960.2|123
1753683300000|2025-07-28 06:15:00|7964.1|7962.6|7968.4|7966.9|7968.4|7966.9|7963.9|7962|124
1753683600000|2025-07-28 06:20:00|7968.5|7967|7973.8|7971.4|7974.1|7972.2|7968.5|7967|261
1753683900000|2025-07-28 06:25:00|7974|7971.6|7974.7|7973.2|7979.5|7977.1|7973.8|7971.6|229
1753684200000|2025-07-28 06:30:00|7974.6|7973.1|7974.9|7972.5|7975.5|7973.8|7972.8|7970.9|156
1753684500000|2025-07-28 06:35:00|7974.6|7972.2|7975.3|7973.8|7977.8|7976.2|7974.2|7971.8|150
1753684800000|2025-07-28 06:40:00|7975.4|7973.9|7972.6|7971.1|7975.8|7974.3|7972.5|7971|124
1753685100000|2025-07-28 06:45:00|7972.5|7971|7969.4|7967.9|7974.3|7972.8|7969.1|7967.6|134
1753685400000|2025-07-28 06:50:00|7969.3|7967.8|7965.5|7963.1|7970.7|7969|7964.9|7962.6|254
1753685700000|2025-07-28 06:55:00|7965.6|7963.2|7962.5|7960.1|7965.6|7963.9|7959.4|7957|534
1753686000000|2025-07-28 07:00:00|7962.9|7960.5|7967.2|7964.8|7968.2|7965.8|7957.9|7955.5|468
1753686300000|2025-07-28 07:05:00|7966.4|7964|7961.8|7960.3|7967.2|7964.8|7958.1|7956.6|253
1753686600000|2025-07-28 07:10:00|7961.9|7960.4|7961|7958.6|7963.9|7962|7960.1|7958.3|168
1753686900000|2025-07-28 07:15:00|7961.1|7958.7|7961.3|7958.9|7962.1|7960|7958.4|7956.7|172
1753687200000|2025-07-28 07:20:00|7961.4|7959|7961.6|7960.1|7966.1|7963.7|7960.3|7958.7|216
1753687500000|2025-07-28 07:25:00|7961.7|7960.2|7966.2|7964.7|7966.6|7965.1|7960.7|7959.2|198
1753687800000|2025-07-28 07:30:00|7965.9|7964.4|7971.2|7968.8|7972.2|7969.9|7965.5|7964|351
1753688100000|2025-07-28 07:35:00|7971|7968.6|7975.8|7973.4|7975.8|7973.4|7968|7966.3|216
1753688400000|2025-07-28 07:40:00|7975.5|7973.1|7977.9|7975.5|7978.1|7975.8|7973.6|7972.1|303
1753688700000|2025-07-28 07:45:00|7978|7975.6|7981.4|7979|7982.4|7980|7977.5|7975.5|235
1753689000000|2025-07-28 07:50:00|7981.8|7979.4|7983.8|7981.4|7986|7983.6|7980.7|7978.6|257
1753689300000|2025-07-28 07:55:00|7983|7981.5|7989|7987.5|7992|7989.6|7982.6|7980.2|358
1753689600000|2025-07-28 08:00:00|7989.1|7987.6|7990.2|7987.8|7990.3|7988.8|7984.8|7982.4|358
1753689900000|2025-07-28 08:05:00|7990.3|7987.9|7988|7986.5|7991.3|7989.8|7987.5|7985.4|258
1753690200000|2025-07-28 08:10:00|7988.3|7986.8|7983.5|7981.1|7989.4|7987.9|7983.3|7980.9|264
1753690500000|2025-07-28 08:15:00|7983.4|7981|7981|7979.5|7985.7|7983.4|7980.8|7978.9|215
1753690800000|2025-07-28 08:20:00|7981.1|7979.6|7981.2|7979.7|7984.4|7982|7981|7979.2|237
1753691100000|2025-07-28 08:25:00|7981.3|7979.8|7984.9|7982.5|7986.3|7983.9|7981.2|7979.7|182
1753691400000|2025-07-28 08:30:00|7984.8|7982.4|7981.9|7980.4|7985.5|7983.2|7981.6|7979.5|160
1753691700000|2025-07-28 08:35:00|7981.8|7980.3|7983.9|7981.5|7985.2|7983|7981.2|7979|172
1753692000000|2025-07-28 08:40:00|7984|7981.6|7987.8|7986.3|7988.9|7987.1|7984|7981.6|147
1753692300000|2025-07-28 08:45:00|7987.9|7986.4|7992.7|7990.3|7992.7|7990.4|7987.9|7985.9|130
1753692600000|2025-07-28 08:50:00|7992.8|7990.4|7994.4|7992.9|7996.1|7994.6|7991.6|7989.4|204
1753692900000|2025-07-28 08:55:00|7994.3|7992.8|7992.1|7990.6|7994.6|7993.1|7990.8|7989.3|155
1753693200000|2025-07-28 09:00:00|7992.2|7990.7|7993.6|7992.1|7993.7|7992.1|7991.1|7989|171
1753693500000|2025-07-28 09:05:00|7993.7|7992.2|7990.8|7989.3|7994.5|7992.3|7990.4|7988.8|101
1753693800000|2025-07-28 09:10:00|7990.7|7989.2|7990.9|7989.4|7993.3|7991.8|7989.4|7987.7|194
1753694100000|2025-07-28 09:15:00|7991|7989.5|7989.6|7988.1|7992.2|7990.7|7989.6|7988.1|112
1753694400000|2025-07-28 09:20:00|7989.7|7988.2|7990.6|7989.1|7991.5|7990|7988.4|7986.3|153
1753694700000|2025-07-28 09:25:00|7991.2|7989.7|7995.4|7993|7997.7|7996.2|7991.1|7989.6|158
1753695000000|2025-07-28 09:30:00|7995.5|7993.1|7999.4|7997.9|7999.5|7998|7994.3|7992.6|148
1753695300000|2025-07-28 09:35:00|7999.5|7998|8003|8001.5|8005.6|8004.1|7999.5|7997.1|250
1753695600000|2025-07-28 09:40:00|8002.8|8001.3|8000.2|7998.7|8005.1|8003.6|8000.1|7998.6|145
1753695900000|2025-07-28 09:45:00|8000.3|7998.8|7998.6|7997.1|8000.5|7999|7998.6|7997|100
1753696200000|2025-07-28 09:50:00|7998.7|7997.2|7999.7|7998.2|8000.8|7999.3|7996.9|7994.5|142
1753696500000|2025-07-28 09:55:00|7999.5|7998|8000.5|7999|8001.4|7999.9|7998.3|7996.8|145
1753696800000|2025-07-28 10:00:00|8000.4|7998.9|8004.5|8002.1|8006.2|8003.8|7998.3|7996.8|256
1753697100000|2025-07-28 10:05:00|8004.6|8002.2|8006.2|8003.8|8007.3|8004.9|8002.5|8000.2|166
1753697400000|2025-07-28 10:10:00|8006.4|8004|8004.4|8002|8006.9|8004.6|8004|8001.6|145
1753697700000|2025-07-28 10:15:00|8005|8002.6|8006.4|8004|8006.8|8005|8004|8001.6|169
1753698000000|2025-07-28 10:20:00|8006.8|8004.4|8013.5|8011.1|8015.4|8013|8006.4|8004|231
1753698300000|2025-07-28 10:25:00|8013.4|8011|8011.9|8009.5|8015.6|8013.2|8010.6|8008.2|213
1753698600000|2025-07-28 10:30:00|8011.2|8008.8|8009|8006.6|8012.3|8009.9|8007.4|8005|149
1753698900000|2025-07-28 10:35:00|8008.8|8006.4|8008.3|8005.9|8012|8009.6|8007.8|8005.4|168
1753699200000|2025-07-28 10:40:00|8008.2|8005.8|8004.5|8002.1|8009.8|8007.4|8004.2|8001.8|158
1753699500000|2025-07-28 10:45:00|8005|8002.6|8011.1|8008.7|8011.2|8008.8|8005|8002.6|210
1753699800000|2025-07-28 10:50:00|8010.8|8008.4|8012.1|8009.7|8013.5|8011.1|8010|8007.6|166
1753700100000|2025-07-28 10:55:00|8012.4|8010|8010.8|8008.4|8013|8010.6|8008.4|8006|172
1753700400000|2025-07-28 11:00:00|8010.7|8008.3|8012.2|8009.8|8014.6|8012.8|8010|8007.6|261
1753700700000|2025-07-28 11:05:00|8011.8|8009.4|8010.8|8008.4|8011.9|8009.5|8009.6|8007.2|182
1753701000000|2025-07-28 11:10:00|8011.1|8008.7|8009.6|8007.2|8012.5|8010.7|8009.2|8006.8|143
1753701300000|2025-07-28 11:15:00|8009.7|8008.1|8014|8012.5|8015.2|8013.3|8009.7|8008.1|202
1753701600000|2025-07-28 11:20:00|8013.9|8012.4|8014.2|8012.7|8014.8|8013|8011.4|8009.5|193
1753701900000|2025-07-28 11:25:00|8014.1|8012.6|8013.3|8011.8|8015.6|8014.1|8012.4|8010|195
1753702200000|2025-07-28 11:30:00|8013.4|8011.9|8014.7|8012.3|8018.5|8016.4|8013.2|8011.7|178
1753702500000|2025-07-28 11:35:00|8014.6|8012.2|8012.9|8010.5|8015.3|8013.5|8012.7|8010.3|187
1753702800000|2025-07-28 11:40:00|8013.2|8010.8|8014.1|8011.7|8015.3|8012.9|8012.5|8010.1|119
1753703100000|2025-07-28 11:45:00|8014.2|8011.8|8015.6|8013.2|8016.9|8014.5|8012.8|8010.4|168
1753703400000|2025-07-28 11:50:00|8015.8|8013.4|8014.9|8012.5|8017.1|8014.7|8011.4|8009|219
1753703700000|2025-07-28 11:55:00|8015|8012.6|8011.2|8009.7|8015.3|8013.8|8008.7|8006.3|368
1753704000000|2025-07-28 12:00:00|8010.9|8008.5|8005.2|8002.8|8011.8|8009.4|8004.7|8002.3|598
1753704300000|2025-07-28 12:05:00|8005.1|8002.7|8010.8|8008.4|8010.8|8008.4|8003.4|8001|290
1753704600000|2025-07-28 12:10:00|8010.5|8008.1|8010.7|8008.3|8011.4|8009|8007.7|8005.3|236
1753704900000|2025-07-28 12:15:00|8010.5|8008.1|8011|8008.6|8012.1|8010.6|8007.5|8005.1|193
1753705200000|2025-07-28 12:20:00|8011.1|8009.6|8010.6|8008.2|8012.1|8010.6|8008.8|8006.4|198
1753705500000|2025-07-28 12:25:00|8011.2|8008.8|8010.4|8008.9|8013.5|8011.7|8008.4|8006.2|195
1753705800000|2025-07-28 12:30:00|8010.3|8008.8|8010.9|8008.5|8011.9|8009.9|8009|8007|183
1753706100000|2025-07-28 12:35:00|8010.7|8008.3|8007.5|8006|8011.5|8009.1|8003.5|8001.4|289
1753706400000|2025-07-28 12:40:00|8007.6|8006.1|8009.8|8008.3|8009.9|8008.4|8006.2|8004.7|188
1753706700000|2025-07-28 12:45:00|8009.9|8008.4|8013.8|8012.3|8014.1|8012.6|8009|8007.5|180
1753707000000|2025-07-28 12:50:00|8013.9|8012.4|8011.4|8009|8016.3|8014.3|8011.4|8009|234
1753707300000|2025-07-28 12:55:00|8011.3|8008.9|8008.7|8006.3|8012.2|8009.8|8008|8005.9|216
1753707600000|2025-07-28 13:00:00|8008.6|8006.2|8007.2|8004.8|8008.6|8006.8|8004.4|8002.6|225
1753707900000|2025-07-28 13:05:00|8007.1|8004.7|8012.4|8010|8012.4|8010|8006.4|8004|177
1753708200000|2025-07-28 13:10:00|8013.2|8010.8|8012.2|8010.7|8016.1|8013.7|8012.2|8010.3|150
1753708500000|2025-07-28 13:15:00|8012.4|8010.9|8019.8|8018.3|8020.8|8019.3|8012.4|8010.9|215
1753708800000|2025-07-28 13:20:00|8019.9|8018.4|8019.4|8017|8024.1|8022.6|8018.3|8015.9|268
1753709100000|2025-07-28 13:25:00|8019.5|8017.1|8019.2|8017.7|8022.1|8020.6|8016.4|8014|213
1753709400000|2025-07-28 13:30:00|8019.1|8017.6|8020|8017.6|8021.3|8019.8|8018.6|8016.2|256
1753709700000|2025-07-28 13:35:00|8020.1|8017.7|8023.3|8021.8|8023.3|8021.8|8018.8|8016.4|265
1753710000000|2025-07-28 13:40:00|8023.4|8021.9|8028.1|8025.7|8028.1|8025.7|8022.7|8020.4|203
1753710300000|2025-07-28 13:45:00|8028.2|8026.7|8027.4|8025|8028.3|8026.8|8023|8020.6|245
1753710600000|2025-07-28 13:50:00|8027.6|8025.2|8026.3|8023.9|8027.7|8025.7|8025.3|8022.9|189
1753710900000|2025-07-28 13:55:00|8026.6|8024.2|8024.2|8022.7|8028.6|8026.2|8023.3|8020.9|222
1753711200000|2025-07-28 14:00:00|8024.3|8022.8|8023.8|8021.4|8027.2|8024.8|8023.6|8021.2|239
1753711500000|2025-07-28 14:05:00|8023.9|8021.5|8021.4|8019|8025.4|8023|8019|8016.6|210
1753711800000|2025-07-28 14:10:00|8021|8018.6|8016.4|8014|8021.4|8019.2|8016.2|8013.8|166
1753712100000|2025-07-28 14:15:00|8016|8013.6|8019.6|8017.2|8020.7|8018.3|8015.8|8013.5|171
1753712400000|2025-07-28 14:20:00|8019.2|8016.8|8016.5|8015|8020.1|8017.7|8016.5|8014.3|189
1753712700000|2025-07-28 14:25:00|8017.1|8015.6|8006.3|8003.9|8017.9|8016.4|8005.7|8003.5|264
1753713000000|2025-07-28 14:30:00|8006.4|8004|8002.6|8001.1|8007.1|8005.4|8001.3|7999.8|199
1753713300000|2025-07-28 14:35:00|8003.9|8002.4|8009.1|8006.7|8009.7|8007.5|8003.2|8001.7|221
1753713600000|2025-07-28 14:40:00|8009|8006.6|8006|8003.6|8009.8|8007.8|8005.2|8003.3|215
1753713900000|2025-07-28 14:45:00|8005.7|8003.3|8005.8|8004.3|8007.8|8005.9|8003.8|8002.3|177
1753714200000|2025-07-28 14:50:00|8005.9|8004.4|8012|8009.6|8012.5|8010.1|8005|8002.8|234
1753714500000|2025-07-28 14:55:00|8012.4|8010|8012.5|8011|8014.8|8012.7|8011.6|8009.4|243
1753714800000|2025-07-28 15:00:00|8012.6|8011.1|8010.6|8009.1|8015.1|8013.6|8010.3|8007.9|233
1753715100000|2025-07-28 15:05:00|8010.7|8009.2|8015.5|8013.1|8015.9|8013.9|8010.7|8009.2|175
1753715400000|2025-07-28 15:10:00|8015.4|8013|8017.2|8015.7|8018.7|8016.3|8014.4|8012.7|159
1753715700000|2025-07-28 15:15:00|8017.1|8015.6|8016.6|8014.2|8018.7|8017.2|8014.2|8011.8|189
1753716000000|2025-07-28 15:20:00|8016.7|8014.3|8018.8|8017.3|8020.2|8018.6|8016.3|8013.9|218
1753716300000|2025-07-28 15:25:00|8018.9|8017.4|8016.4|8014|8020|8018.1|8014.8|8012.4|202
1753716600000|2025-07-28 15:30:00|8016.7|8014.3|8017.6|8016.1|8017.6|8016.1|8015.2|8012.8|131
1753716900000|2025-07-28 15:35:00|8017.8|8016.3|8018.6|8016.2|8019.6|8017.2|8015.9|8013.5|138
1753717200000|2025-07-28 15:40:00|8018.5|8016.1|8020.4|8018|8022.8|8020.4|8018.3|8015.9|171
1753717500000|2025-07-28 15:45:00|8021|8018.6|8026.4|8024|8026.5|8024.1|8020.7|8018.3|166
1753717800000|2025-07-28 15:50:00|8026.3|8023.9|8025.4|8023|8026.6|8024.5|8024.1|8021.7|174
1753718100000|2025-07-28 15:55:00|8025.2|8022.8|8026.2|8023.8|8027.3|8024.9|8024.3|8021.9|135
1753718400000|2025-07-28 16:00:00|8026.3|8023.9|8028.8|8026.4|8030.7|8028.3|8025.1|8022.7|198
1753718700000|2025-07-28 16:05:00|8029|8027.5|8031.4|8029|8032.2|8029.8|8029|8027|116
1753719000000|2025-07-28 16:10:00|8031.2|8028.8|8030.7|8028.3|8031.2|8029.1|8029.1|8027.5|92
1753719300000|2025-07-28 16:15:00|8031|8028.6|8028.9|8027.4|8033.1|8031.3|8028.9|8027.4|140
1753719600000|2025-07-28 16:20:00|8028.8|8027.3|8028.2|8026.7|8029.6|8028.1|8027.9|8026.4|88
1753719900000|2025-07-28 16:25:00|8028.1|8026.6|8026.9|8025.4|8028.4|8026.9|8025.9|8024.4|88
1753720200000|2025-07-28 16:30:00|8027|8025.5|8028.3|8026.8|8028.4|8026.9|8026.9|8024.9|64
1753720500000|2025-07-28 16:35:00|8028.2|8026.7|8028.8|8026.4|8031.4|8029.4|8027.6|8025.6|109
1753720800000|2025-07-28 16:40:00|8028.7|8026.3|8027.4|8025|8028.9|8026.5|8026.2|8023.8|97
1753721100000|2025-07-28 16:45:00|8027.5|8025.1|8029.9|8028.4|8030.5|8029|8027.4|8025|105
1753721400000|2025-07-28 16:50:00|8030|8028.5|8029.4|8027|8030.9|8028.5|8029|8026.6|93
1753721700000|2025-07-28 16:55:00|8029.8|8027.4|8029.1|8027.6|8030.4|8028.8|8028.4|8026|116
1753722000000|2025-07-28 17:00:00|8029.2|8027.7|8028.7|8027.2|8029.7|8028.2|8028|8025.6|117
1753722300000|2025-07-28 17:05:00|8028.8|8026.4|8028.9|8027.4|8031.1|8029.6|8028.7|8026.3|85
1753722600000|2025-07-28 17:10:00|8028.8|8027.3|8030|8027.6|8030.5|8028.4|8028.8|8026.8|64
1753722900000|2025-07-28 17:15:00|8029.9|8027.5|8031.1|8029.6|8031.2|8029.7|8028.9|8026.5|114
1753723200000|2025-07-28 17:20:00|8030.9|8028.5|8027.5|8025.1|8030.9|8029.3|8027.2|8025|116
1753723500000|2025-07-28 17:25:00|8027.4|8026|8028.2|8026.7|8028.5|8027|8027.3|8024.9|55
1753723800000|2025-07-28 17:30:00|8028.4|8026.9|8028.3|8025.9|8030|8028.5|8027.9|8025.5|109
1753724100000|2025-07-28 17:35:00|8028|8025.6|8028|8026.5|8028.7|8026.6|8027.5|8025.1|83
1753724400000|2025-07-28 17:40:00|8027.8|8025.4|8028.2|8025.8|8029.2|8026.8|8026.4|8024.3|99
1753724700000|2025-07-28 17:45:00|8028|8025.6|8028.1|8026.6|8028.5|8027|8026.6|8024.4|92
1753725000000|2025-07-28 17:50:00|8028.3|8026.8|8027.5|8025.1|8029.4|8027|8027.2|8024.8|98
1753725300000|2025-07-28 17:55:00|8027.4|8025|8029.1|8026.7|8030.8|8028.4|8026.4|8024|83
1753725600000|2025-07-28 18:00:00|8029.3|8026.9|8031.8|8029.4|8031.8|8029.4|8027.8|8025.5|119
1753725900000|2025-07-28 18:05:00|8031.7|8029.3|8034.1|8031.7|8034.4|8032.5|8031.6|8029.2|104
1753726200000|2025-07-28 18:10:00|8032.5|8030.1|8034|8031.6|8034.8|8032.4|8032.4|8030|85
1753726500000|2025-07-28 18:15:00|8033.8|8031.4|8033.8|8031.4|8034.8|8032.4|8032.6|8030.2|47
1753726800000|2025-07-28 18:20:00|8033.9|8031.5|8031.7|8030.2|8034.7|8032.3|8031.7|8030.2|77
1753727100000|2025-07-28 18:25:00|8031.8|8030.3|8031|8028.6|8032.3|8030.8|8030|8027.7|83
1753727400000|2025-07-28 18:30:00|8031.1|8028.7|8031.2|8029.7|8031.5|8029.7|8029.5|8027.2|47
1753727700000|2025-07-28 18:35:00|8031.3|8029.8|8031.8|8029.4|8031.9|8029.8|8030.9|8028.5|30
1753728000000|2025-07-28 18:40:00|8032.5|8030.1|8032.7|8031.2|8032.8|8031.3|8031.6|8029.4|57
1753728300000|2025-07-28 18:45:00|8032.8|8031.3|8033.5|8032|8033.7|8032.2|8032.7|8031.2|33
1753728600000|2025-07-28 18:50:00|8033.4|8031.9|8033.2|8031.7|8034|8032.5|8032.7|8031.2|68
1753728900000|2025-07-28 18:55:00|8033.3|8031.8|8032.7|8031.2|8034.6|8033.1|8032.7|8031.2|91
1753729200000|2025-07-28 19:00:00|8032.8|8031.3|8033.3|8031.8|8033.3|8031.8|8031.6|8029.6|90
1753729500000|2025-07-28 19:05:00|8033.2|8031.7|8033|8031.5|8034.2|8032.7|8032.9|8031.4|36
1753729800000|2025-07-28 19:10:00|8033.1|8031.6|8033|8030.6|8033.3|8031.7|8032|8030|32
1753730100000|2025-07-28 19:15:00|8032.9|8030.5|8034.2|8032.7|8034.2|8032.7|8032.8|8030.4|40
1753730400000|2025-07-28 19:20:00|8034|8032.5|8034.2|8032.7|8035.5|8034|8034|8032.5|28
1753730700000|2025-07-28 19:25:00|8034.3|8032.8|8034.5|8033|8034.7|8033.2|8034.2|8032.7|36
1753731000000|2025-07-28 19:30:00|8034.6|8033.1|8034.7|8033.2|8034.8|8033.3|8033.8|8031.9|43
1753731300000|2025-07-28 19:35:00|8034.8|8033.3|8033.1|8031.6|8034.8|8033.3|8032.8|8031.3|54
1753731600000|2025-07-28 19:40:00|8033.2|8031.7|8033.2|8031.7|8033.4|8031.9|8032.4|8030.9|40
1753731900000|2025-07-28 19:45:00|8033.3|8031.8|8032.8|8030.4|8033.8|8032.3|8032.2|8029.8|52
1753732200000|2025-07-28 19:50:00|8032.9|8030.5|8031.8|8029.4|8032.9|8031.3|8031.8|8029.4|37
1753732500000|2025-07-28 19:55:00|8032.2|8029.8|8032.2|8029.8|8032.7|8031.2|8031.3|8029.2|65
1753732800000|2025-07-28 20:00:00|8032.3|8029.9|8034.7|8032.3|8035.2|8033.6|8032.3|8029.9|67
1753733100000|2025-07-28 20:05:00|8034.5|8032.1|8033.8|8032.3|8034.8|8033.3|8033.8|8032.1|21
1753733400000|2025-07-28 20:10:00|8034|8032.5|8035.2|8032.8|8035.5|8033.1|8034|8031.9|41
1753733700000|2025-07-28 20:15:00|8035.3|8032.9|8034|8031.6|8035.3|8032.9|8034|8031.6|22
1753734000000|2025-07-28 20:20:00|8034.2|8031.8|8034.3|8031.9|8034.3|8032.6|8034|8031.6|8
1753734300000|2025-07-28 20:25:00|8034.2|8031.8|8034.2|8031.8|8034.3|8031.9|8033.2|8030.8|53
1753734600000|2025-07-28 20:30:00|8034.3|8031.9|8033.8|8031.4|8034.3|8031.9|8033.8|8031.4|16
1753734900000|2025-07-28 20:35:00|8033.9|8032.3|8034.3|8032.8|8034.6|8033.1|8033.3|8031|40
1753735200000|2025-07-28 20:40:00|8034.5|8031.9|8035|8032.6|8035|8032.6|8033.9|8031.5|19
1753735500000|2025-07-28 20:45:00|8034.9|8032.5|8036|8033.6|8036|8033.6|8034.5|8032.1|32
1753735800000|2025-07-28 20:50:00|8036.1|8033.7|8036.8|8034.4|8037|8034.6|8036.1|8033.7|73
1753736100000|2025-07-28 20:55:00|8037.5|8033.6|8036.8|8030.3|8040.1|8035.5|8036.8|8030.3|281
1753736400000|2025-07-28 21:00:00|8034.4|8027.9|8028|8021.5|8035.9|8029.4|8027.5|8021|5
1753736700000|2025-07-28 21:05:00|8029.6|8023.1|8030.1|8023.6|8030.1|8023.6|8029.6|8023.1|2
1753738500000|2025-07-28 21:35:00|8033.7|8027.2|8035.6|8029.1|8035.7|8029.2|8033.7|8027.2|19
1753738800000|2025-07-28 21:40:00|8035.7|8029.2|8036.6|8030.1|8036.6|8030.1|8035.7|8029.2|13
1753739100000|2025-07-28 21:45:00|8036.5|8030|8036.3|8029.8|8036.7|8030.2|8035.5|8029|25
1753739400000|2025-07-28 21:50:00|8036.4|8029.9|8032.9|8026.4|8036.4|8029.9|8032.9|8026.4|19
1753739700000|2025-07-28 21:55:00|8032.8|8026.3|8033.9|8027.4|8034.3|8027.8|8032.6|8026.1|81
1753740000000|2025-07-28 22:00:00|8034.3|8027.8|8040|8035.7|8041.4|8035.7|8034|8027.5|109
1753740300000|2025-07-28 22:05:00|8039.3|8036.4|8036.7|8034.1|8039.3|8036.4|8036.4|8033.9|48
1753740600000|2025-07-28 22:10:00|8036.6|8034.2|8037.9|8035.5|8038.2|8035.8|8036.5|8033.9|70
1753740900000|2025-07-28 22:15:00|8038|8035.6|8034.9|8032.5|8038.8|8036.4|8034.9|8032.5|43
1753741200000|2025-07-28 22:20:00|8034.5|8032.1|8034.6|8032.2|8034.6|8032.2|8033.5|8031.1|49
1753741500000|2025-07-28 22:25:00|8034.3|8031.9|8034.3|8031.9|8034.6|8032.2|8033.9|8031.5|33
1753741800000|2025-07-28 22:30:00|8034.2|8031.8|8033.1|8030.7|8035.3|8032.9|8033.1|8030.7|51
1753742100000|2025-07-28 22:35:00|8033.2|8030.8|8033.4|8031|8034|8031.6|8032.7|8030.3|92
1753742400000|2025-07-28 22:40:00|8033.5|8031.1|8034.6|8032.2|8034.6|8032.2|8033.4|8031|50
1753742700000|2025-07-28 22:45:00|8034.4|8032|8034.3|8031.9|8034.6|8032.2|8033.3|8030.9|48
1753743000000|2025-07-28 22:50:00|8034.2|8031.8|8033.9|8031.5|8034.4|8032|8033.8|8031.4|93
1753743300000|2025-07-28 22:55:00|8033.8|8031.4|8033.6|8031.2|8033.9|8031.5|8033.5|8031.1|50
1753743600000|2025-07-28 23:00:00|8033.9|8031.5|8033.3|8030.9|8034.6|8032.2|8033.2|8030.8|33
1753743900000|2025-07-28 23:05:00|8033.8|8031.4|8034.4|8032|8034.5|8032.1|8033.8|8031.4|37
1753744200000|2025-07-28 23:10:00|8034.2|8031.8|8034.4|8032|8034.4|8032|8033.9|8031.5|20
1753744500000|2025-07-28 23:15:00|8034.6|8032.2|8035.8|8033.4|8035.8|8033.4|8034.4|8032|35
1753744800000|2025-07-28 23:20:00|8035.9|8033.5|8038|8035.6|8038|8035.6|8035.9|8033.5|24
1753745100000|2025-07-28 23:25:00|8037.7|8035.3|8038.9|8036.5|8039|8036.6|8037.7|8035.3|56
1753745400000|2025-07-28 23:30:00|8038.7|8036.3|8039.1|8036.7|8039.6|8037.2|8038.7|8036.3|25
1753745700000|2025-07-28 23:35:00|8039.2|8036.8|8037.4|8035|8039.2|8036.8|8037.4|8035|26
1753746000000|2025-07-28 23:40:00|8036.8|8034.4|8037|8034.6|8037.3|8034.9|8036.6|8034.2|42
1753746300000|2025-07-28 23:45:00|8036.9|8034.5|8036|8033.6|8037|8034.6|8036|8033.6|55
1753746600000|2025-07-28 23:50:00|8035.6|8033.2|8036.2|8033.8|8036.3|8033.9|8035.3|8032.9|67
1753746900000|2025-07-28 23:55:00|8036.3|8033.9|8034.7|8032.3|8036.5|8034.1|8034.4|8032|55
1753747200000|2025-07-29 00:00:00|8034.5|8032.1|8036|8033.6|8036.2|8033.8|8034.1|8031.7|119
1753747500000|2025-07-29 00:05:00|8036.1|8033.7|8035|8032.6|8036.7|8034.3|8034.9|8032.5|158
1753747800000|2025-07-29 00:10:00|8034.9|8032.5|8034.4|8032|8036.1|8034.1|8033.8|8031.9|105
1753748100000|2025-07-29 00:15:00|8034.6|8032.2|8034.9|8032.5|8035.6|8033.2|8033.5|8031.1|91
1753748400000|2025-07-29 00:20:00|8034.8|8032.4|8036.9|8034.5|8037.4|8035|8034.6|8032.2|84
1753748700000|2025-07-29 00:25:00|8037|8034.6|8038.5|8036.1|8039|8036.6|8036.9|8034.5|201
1753749000000|2025-07-29 00:30:00|8038.4|8036|8037|8034.6|8038.4|8036|8036|8033.6|85
1753749300000|2025-07-29 00:35:00|8037.1|8034.7|8037.9|8035.5|8039.1|8036.7|8037.1|8034.7|113
1753749600000|2025-07-29 00:40:00|8037.8|8035.4|8036.8|8034.4|8038.6|8036.2|8036.6|8034.2|45
1753749900000|2025-07-29 00:45:00|8036.7|8034.3|8037.5|8035.1|8038.3|8035.9|8036.5|8034.1|71
1753750200000|2025-07-29 00:50:00|8037.3|8034.9|8037|8035.5|8038.1|8036.1|8036|8034.1|197
1753750500000|2025-07-29 00:55:00|8037.7|8035.3|8039.7|8037.3|8040.1|8037.7|8036.7|8034.7|178
1753750800000|2025-07-29 01:00:00|8039.8|8037.4|8038.1|8035.7|8039.9|8037.5|8038.1|8035.7|156
1753751100000|2025-07-29 01:05:00|8038.2|8035.8|8037.5|8035.1|8038.7|8036.3|8037.3|8034.9|96
1753751400000|2025-07-29 01:10:00|8037.4|8035|8037.2|8034.8|8037.6|8035.2|8035.5|8033.1|109
1753751700000|2025-07-29 01:15:00|8036.9|8034.5|8034.3|8031.9|8037.5|8035.1|8033.7|8031.3|92
1753752000000|2025-07-29 01:20:00|8034.2|8031.8|8033.5|8031.1|8034.5|8032.1|8032.8|8030.4|113
1753752300000|2025-07-29 01:25:00|8033.9|8031.5|8035.8|8033.4|8036.9|8034.5|8033.8|8031.4|130
1753752600000|2025-07-29 01:30:00|8036|8033.6|8035.4|8033|8036|8033.6|8034.4|8032|102
1753752900000|2025-07-29 01:35:00|8035.5|8033.1|8033.5|8031.1|8035.8|8033.4|8033.5|8031.1|94
1753753200000|2025-07-29 01:40:00|8033.6|8031.2|8032.2|8029.8|8033.7|8031.3|8031.7|8029.3|128
1753753500000|2025-07-29 01:45:00|8032.1|8029.7|8030.8|8029.3|8032.1|8029.7|8030.2|8027.9|86
1753753800000|2025-07-29 01:50:00|8030.7|8029.2|8034|8031.6|8034|8031.6|8030.7|8029|84
1753754100000|2025-07-29 01:55:00|8033.7|8031.3|8033.4|8031|8034.7|8032.5|8033|8030.8|107
1753754400000|2025-07-29 02:00:00|8033.5|8031.1|8031.6|8029.2|8033.5|8031.1|8031.4|8029|97
1753754700000|2025-07-29 02:05:00|8031.5|8029.1|8030.9|8028.5|8032.2|8029.8|8030.4|8028.1|125
1753755000000|2025-07-29 02:10:00|8030.8|8028.4|8029.7|8027.3|8030.8|8028.4|8029.4|8027|75
1753755300000|2025-07-29 02:15:00|8029.6|8027.2|8030.1|8027.7|8030.9|8028.5|8029|8026.6|72
1753755600000|2025-07-29 02:20:00|8030|8027.6|8028.3|8025.9|8030.1|8027.7|8028.3|8025.9|71
1753755900000|2025-07-29 02:25:00|8028.4|8026|8027.1|8024.7|8029.4|8027|8026.3|8023.9|148
1753756200000|2025-07-29 02:30:00|8027.2|8024.8|8026.2|8023.8|8027.2|8024.8|8025.5|8023.1|93
1753756500000|2025-07-29 02:35:00|8026.5|8024.1|8027.1|8024.7|8027.7|8025.3|8026.4|8024|50
1753756800000|2025-07-29 02:40:00|8027.2|8024.8|8029.2|8026.8|8030.4|8028|8027.2|8024.8|96
1753757100000|2025-07-29 02:45:00|8028.8|8026.4|8029|8026.6|8030.2|8027.8|8028.7|8026.3|64
1753757400000|2025-07-29 02:50:00|8029.1|8026.7|8028.3|8025.9|8029.9|8027.5|8027.8|8025.4|94
1753757700000|2025-07-29 02:55:00|8028.8|8026.4|8028.7|8026.3|8029.6|8027.2|8027.9|8025.5|93
1753758000000|2025-07-29 03:00:00|8028.8|8026.4|8028.7|8026.3|8028.9|8026.5|8027.9|8025.5|63
1753758300000|2025-07-29 03:05:00|8028.6|8026.2|8029.1|8026.7|8030.6|8028.2|8028.4|8026|143
1753758600000|2025-07-29 03:10:00|8029.3|8026.9|8029.8|8027.4|8030.1|8027.7|8029|8026.6|66
1753758900000|2025-07-29 03:15:00|8029.7|8027.3|8031.4|8029|8031.7|8029.3|8029.4|8027|77
1753759200000|2025-07-29 03:20:00|8031.1|8028.7|8031.7|8029.3|8031.9|8029.5|8030.8|8028.4|38
1753759500000|2025-07-29 03:25:00|8031.6|8029.2|8032.5|8030.1|8032.5|8030.1|8031.5|8029.1|79
1753759800000|2025-07-29 03:30:00|8032.6|8030.2|8034|8031.6|8034.3|8031.9|8032.3|8029.9|100
1753760100000|2025-07-29 03:35:00|8033.9|8031.5|8035.1|8032.7|8036.6|8034.2|8033.9|8031.5|123
1753760400000|2025-07-29 03:40:00|8035.2|8032.8|8034.5|8032.1|8035.2|8032.8|8033.5|8031.1|54
1753760700000|2025-07-29 03:45:00|8034.4|8032|8034.2|8031.8|8034.6|8032.2|8033.7|8031.3|42
1753761000000|2025-07-29 03:50:00|8034.1|8031.7|8035.7|8033.3|8037.3|8034.9|8034.1|8031.7|61
1753761300000|2025-07-29 03:55:00|8035.8|8033.4|8036.8|8034.4|8037|8034.6|8035.6|8033.2|167
1753761600000|2025-07-29 04:00:00|8036.9|8034.5|8037.9|8035.5|8039|8036.6|8036.8|8034.4|87
1753761900000|2025-07-29 04:05:00|8037.7|8035.3|8039.7|8037.3|8039.9|8037.5|8037.1|8034.7|117
1753762200000|2025-07-29 04:10:00|8039.8|8037.4|8041.5|8039.1|8041.5|8039.1|8039.7|8037.3|90
1753762500000|2025-07-29 04:15:00|8041.4|8039|8043.7|8041.3|8044.6|8042.2|8040.3|8037.9|98
1753762800000|2025-07-29 04:20:00|8043.6|8041.2|8041.8|8039.4|8043.6|8041.2|8039.9|8037.5|73
1753763100000|2025-07-29 04:25:00|8041.7|8039.3|8042.4|8040|8043.9|8041.5|8041.6|8039.2|48
1753763400000|2025-07-29 04:30:00|8042.5|8040.1|8044|8041.6|8044|8041.6|8042.1|8039.7|166
1753763700000|2025-07-29 04:35:00|8043.9|8041.5|8041.8|8039.4|8044.2|8041.8|8041.7|8039.3|76
1753764000000|2025-07-29 04:40:00|8041.7|8039.3|8041.2|8038.8|8042.2|8039.8|8040.8|8038.4|72
1753764300000|2025-07-29 04:45:00|8041.1|8038.7|8041.4|8039|8042|8039.6|8040.4|8038|70
1753764600000|2025-07-29 04:50:00|8041.5|8039.1|8040.5|8038.1|8042.1|8039.7|8040|8037.6|51
1753764900000|2025-07-29 04:55:00|8040.2|8037.8|8037.6|8035.2|8040.2|8037.8|8037.3|8034.9|130
1753765200000|2025-07-29 05:00:00|8037.7|8035.3|8040.1|8037.7|8040.8|8038.4|8037.7|8035.3|95
1753765500000|2025-07-29 05:05:00|8040|8037.6|8038.4|8036|8040.1|8037.7|8038|8035.6|57
1753765800000|2025-07-29 05:10:00|8038.3|8035.9|8039.5|8037.1|8039.8|8037.4|8038.2|8035.8|68
1753766100000|2025-07-29 05:15:00|8039.6|8037.2|8039.1|8036.7|8039.8|8037.4|8038.7|8036.3|71
1753766400000|2025-07-29 05:20:00|8039.2|8036.8|8037.3|8034.9|8039.2|8036.8|8037.1|8034.7|91
1753766700000|2025-07-29 05:25:00|8037.2|8034.8|8037.9|8035.5|8037.9|8035.5|8036|8033.6|122
1753767000000|2025-07-29 05:30:00|8037.8|8035.4|8036.6|8034.2|8038.2|8035.8|8036.4|8034|85
1753767300000|2025-07-29 05:35:00|8036.7|8034.3|8037.4|8035|8037.9|8035.5|8036.2|8033.8|102
1753767600000|2025-07-29 05:40:00|8037.5|8035.1|8038.2|8035.8|8039|8036.6|8037.5|8035.1|41
1753767900000|2025-07-29 05:45:00|8038.3|8035.9|8039.2|8036.8|8039.3|8036.9|8038|8035.6|102
1753768200000|2025-07-29 05:50:00|8038.9|8036.5|8041.2|8038.8|8041.6|8039.2|8037.5|8035.1|98
1753768500000|2025-07-29 05:55:00|8041.3|8038.9|8041.9|8039.5|8043.2|8040.8|8040.5|8038.1|130
1753768800000|2025-07-29 06:00:00|8041.7|8039.3|8045.4|8043|8046.5|8045|8041.7|8039.3|196
1753769100000|2025-07-29 06:05:00|8045.7|8043.3|8043.5|8041.1|8046.8|8044.4|8041.9|8039.5|171
1753769400000|2025-07-29 06:10:00|8043.4|8041|8040.2|8037.8|8045.1|8042.7|8039.8|8037.4|151
1753769700000|2025-07-29 06:15:00|8040.3|8037.9|8042|8039.6|8043|8040.6|8040.3|8037.9|143
1753770000000|2025-07-29 06:20:00|8041.9|8039.5|8040.9|8039.4|8042|8040.2|8039.1|8036.7|106
1753770300000|2025-07-29 06:25:00|8041|8039.5|8046.7|8044.3|8046.8|8044.4|8040.4|8038.4|186
1753770600000|2025-07-29 06:30:00|8046.9|8044.5|8052|8050.5|8054.3|8051.9|8046.3|8044.5|273
1753770900000|2025-07-29 06:35:00|8052.4|8050.9|8053.1|8051.6|8056|8054.3|8051.5|8049.8|294
1753771200000|2025-07-29 06:40:00|8053.2|8051.7|8050.1|8047.7|8054.3|8052.8|8048.8|8046.6|228
1753771500000|2025-07-29 06:45:00|8049.8|8047.4|8052.5|8051|8052.7|8051.2|8049|8047.3|168
1753771800000|2025-07-29 06:50:00|8052.6|8051.1|8054.1|8052.6|8054.4|8052.7|8050.2|8047.9|219
1753772100000|2025-07-29 06:55:00|8054|8052.5|8065.8|8063.4|8066.5|8064.1|8054|8052.5|613
1753772400000|2025-07-29 07:00:00|8065.7|8063.3|8061.1|8058.7|8067|8064.6|8058.9|8056.5|485
1753772700000|2025-07-29 07:05:00|8061.3|8058.9|8064.4|8062|8064.4|8062.2|8058.9|8056.5|422
1753773000000|2025-07-29 07:10:00|8064.6|8062.2|8070.3|8068.8|8071.4|8069.1|8063.8|8062.2|445
1753773300000|2025-07-29 07:15:00|8070.8|8069.3|8066.7|8065.2|8072.6|8070.2|8066.7|8064.5|340
1753773600000|2025-07-29 07:20:00|8066.9|8065.4|8064.3|8062.8|8067.2|8065.7|8063.1|8060.9|267
1753773900000|2025-07-29 07:25:00|8064.2|8062.7|8065.3|8063.8|8065.4|8063.9|8062.3|8059.9|310
1753774200000|2025-07-29 07:30:00|8065.2|8063.7|8064.6|8063.1|8067.5|8065.3|8061.9|8059.8|234
1753774500000|2025-07-29 07:35:00|8064.5|8063|8064.7|8063.2|8068.4|8066.7|8064.3|8062|269
1753774800000|2025-07-29 07:40:00|8064.8|8063.3|8064|8061.6|8068|8065.6|8063.2|8061.6|245
1753775100000|2025-07-29 07:45:00|8064.1|8061.7|8060.8|8058.4|8066.3|8064.8|8060.5|8058.3|242
1753775400000|2025-07-29 07:50:00|8060.7|8058.3|8062.7|8061.2|8062.8|8061.3|8058.6|8056.4|240
1753775700000|2025-07-29 07:55:00|8062.4|8060.9|8058.3|8056.8|8063.1|8061.6|8057.2|8055.7|218
1753776000000|2025-07-29 08:00:00|8058.5|8057|8058.7|8057.2|8061.8|8060.3|8057.2|8055.3|273
1753776300000|2025-07-29 08:05:00|8058.3|8056.8|8056|8053.6|8060.7|8058.7|8056|8053.6|209
1753776600000|2025-07-29 08:10:00|8056.3|8053.9|8054.3|8051.9|8057.9|8055.8|8052.8|8050.6|185
1753776900000|2025-07-29 08:15:00|8054.2|8051.8|8052.6|8050.2|8055.1|8053.6|8052|8049.6|235
1753777200000|2025-07-29 08:20:00|8052.7|8050.3|8056.8|8054.4|8057.2|8055.2|8052.3|8049.9|217
1753777500000|2025-07-29 08:25:00|8056.9|8054.5|8055.3|8052.9|8057.4|8055.1|8054.6|8052.9|157
1753777800000|2025-07-29 08:30:00|8055.5|8053.1|8054.1|8051.7|8056.3|8053.9|8053|8050.6|166
1753778100000|2025-07-29 08:35:00|8053.9|8051.5|8054.3|8052.8|8055.2|8053|8052.6|8050.2|219
1753778400000|2025-07-29 08:40:00|8054.2|8052.7|8051.7|8049.3|8055.4|8053|8051.5|8049.1|177
1753778700000|2025-07-29 08:45:00|8051.9|8049.5|8052.9|8050.5|8055.3|8053.8|8051.9|8049.5|152
1753779000000|2025-07-29 08:50:00|8053|8050.6|8052.6|8051.1|8053.7|8051.8|8050.6|8048.2|174
1753779300000|2025-07-29 08:55:00|8052.2|8050.7|8051.9|8050.4|8054.8|8052.8|8051.7|8049.3|186
1753779600000|2025-07-29 09:00:00|8051.8|8050.3|8051.6|8050.1|8051.9|8050.4|8048.9|8046.5|229
1753779900000|2025-07-29 09:05:00|8051.7|8050.2|8055.5|8054|8056.5|8055|8051.7|8049.9|199
1753780200000|2025-07-29 09:10:00|8055.4|8053.9|8055.2|8053.7|8056.4|8054.9|8052.6|8051.1|154
1753780500000|2025-07-29 09:15:00|8055.3|8053.8|8054.7|8053.2|8055.4|8053.9|8053.2|8051.5|125
1753780800000|2025-07-29 09:20:00|8054.8|8053.3|8052.4|8050.9|8054.9|8053.4|8050.2|8048.7|140
1753781100000|2025-07-29 09:25:00|8052.8|8051.3|8050.4|8048|8052.8|8051.3|8049.7|8047.6|150
1753781400000|2025-07-29 09:30:00|8050.5|8048.1|8047.8|8046.3|8050.5|8048.8|8047|8045.5|182
1753781700000|2025-07-29 09:35:00|8047.9|8046.4|8050.5|8049|8050.5|8049|8047.4|8045.9|163
1753782000000|2025-07-29 09:40:00|8050.4|8048.9|8048.7|8047.2|8052.9|8051.4|8048.6|8047.1|122
1753782300000|2025-07-29 09:45:00|8048.6|8047.1|8052.8|8051.3|8053|8051.5|8048.3|8046.3|154
1753782600000|2025-07-29 09:50:00|8052.9|8051.4|8050.2|8048.7|8053.2|8051.7|8050.1|8048.6|115
1753782900000|2025-07-29 09:55:00|8049.7|8048.2|8050|8047.6|8051.4|8049.9|8049.4|8047.1|168
1753783200000|2025-07-29 10:00:00|8049.9|8047.5|8048.7|8046.3|8050.5|8049|8048.7|8046.3|135
1753783500000|2025-07-29 10:05:00|8048.8|8046.4|8049|8047.5|8049|8047.5|8045.6|8043.6|171
1753783800000|2025-07-29 10:10:00|8049.2|8047.7|8048.7|8046.3|8052.5|8050.1|8047.8|8046.2|171
1753784100000|2025-07-29 10:15:00|8048|8046.5|8044.1|8042.6|8049.5|8047.1|8044|8041.6|130
1753784400000|2025-07-29 10:20:00|8044.2|8042.7|8043|8041.5|8047|8045.5|8042.6|8041.1|123
1753784700000|2025-07-29 10:25:00|8043.2|8041.7|8038|8035.6|8044.1|8042.6|8037.9|8035.6|185
1753785000000|2025-07-29 10:30:00|8037.9|8035.5|8043|8040.6|8043|8040.7|8037.6|8035.2|159
1753785300000|2025-07-29 10:35:00|8043.1|8040.7|8043.1|8040.7|8044.5|8042.6|8041.6|8039.5|128
1753785600000|2025-07-29 10:40:00|8043|8040.6|8045.6|8044.1|8046.2|8044.6|8043|8040.6|122
1753785900000|2025-07-29 10:45:00|8045.5|8044|8045.7|8044.2|8046.6|8044.5|8043.8|8042.3|116
1753786200000|2025-07-29 10:50:00|8045.6|8044.1|8048.3|8046.8|8048.3|8046.8|8045|8043.5|151
1753786500000|2025-07-29 10:55:00|8048.2|8046.7|8047.1|8044.7|8048.8|8046.7|8046|8043.6|158
1753786800000|2025-07-29 11:00:00|8047|8044.6|8047.1|8045.6|8048.9|8047.4|8045.7|8043.6|175
1753787100000|2025-07-29 11:05:00|8046.8|8045.3|8047.4|8045.9|8049.1|8047.6|8046.2|8043.9|159
1753787400000|2025-07-29 11:10:00|8047.3|8045.8|8047.4|8045|8047.7|8046.2|8045.9|8044.4|140
1753787700000|2025-07-29 11:15:00|8047.5|8045.9|8049|8046.6|8051.4|8049|8046.4|8044|187
1753788000000|2025-07-29 11:20:00|8048.8|8046.4|8050.4|8048|8051.3|8048.9|8048.1|8046.1|145
1753788300000|2025-07-29 11:25:00|8050.5|8048.1|8052.9|8051.4|8054|8051.8|8050|8048.1|154
1753788600000|2025-07-29 11:30:00|8053|8051.5|8054.5|8052.1|8054.6|8052.2|8051.7|8050.2|159
1753788900000|2025-07-29 11:35:00|8054.3|8051.9|8061.4|8059|8062.2|8059.8|8054.3|8051.9|312
1753789200000|2025-07-29 11:40:00|8061.3|8058.9|8064.9|8062.5|8067.1|8065.4|8061.1|8058.7|357
1753789500000|2025-07-29 11:45:00|8064.8|8062.4|8062.2|8060.7|8064.8|8062.4|8060.5|8059|193
1753789800000|2025-07-29 11:50:00|8062.1|8060.6|8063.4|8061.9|8066.5|8064.6|8060.6|8058.2|269
1753790100000|2025-07-29 11:55:00|8063.3|8061.8|8068.1|8066.6|8068.9|8067.4|8063|8061.3|371
1753790400000|2025-07-29 12:00:00|8068.2|8066.7|8068.2|8066.7|8070.8|8068.8|8067.5|8066|251
1753790700000|2025-07-29 12:05:00|8068.1|8066.6|8068.4|8066.9|8068.4|8066.9|8062.6|8060.2|261
1753791000000|2025-07-29 12:10:00|8068.3|8066.8|8069|8066.6|8069.1|8067.2|8065.5|8063.1|162
1753791300000|2025-07-29 12:15:00|8068.7|8067.5|8073.3|8071.8|8073.3|8071.8|8066.7|8064.4|274
1753791600000|2025-07-29 12:20:00|8073.4|8071.9|8073.7|8071.3|8075.6|8073.9|8070.9|8068.8|302
1753791900000|2025-07-29 12:25:00|8073.6|8071.2|8074.2|8071.8|8075.9|8073.5|8073|8070.6|231
1753792200000|2025-07-29 12:30:00|8073.7|8071.3|8072.9|8071.4|8075.5|8073.3|8071.9|8070.3|175
1753792500000|2025-07-29 12:35:00|8072.8|8071.3|8072.1|8070.6|8076.5|8075|8071.9|8070.3|192
1753792800000|2025-07-29 12:40:00|8072|8070.5|8072.8|8071.3|8076.2|8074.2|8071.7|8069.5|221
1753793100000|2025-07-29 12:45:00|8072.4|8070.9|8073|8070.6|8075.8|8074.3|8072.3|8070.6|186
1753793400000|2025-07-29 12:50:00|8072.8|8070.4|8070.4|8068|8073|8071|8068.2|8065.8|228
1753793700000|2025-07-29 12:55:00|8070.6|8068.2|8075.3|8072.9|8075.3|8073.4|8070.5|8068.1|229
1753794000000|2025-07-29 13:00:00|8075.2|8072.8|8073.1|8071.6|8076.4|8074.9|8071.3|8068.9|304
1753794300000|2025-07-29 13:05:00|8072.6|8071.1|8075.3|8073.8|8075.8|8074.1|8072.6|8070.5|215
1753794600000|2025-07-29 13:10:00|8075.8|8074.3|8079.6|8078.1|8079.9|8078.4|8075.3|8073.7|237
1753794900000|2025-07-29 13:15:00|8079.7|8078.2|8078.4|8076.9|8080|8078.5|8076.1|8074.6|182
1753795200000|2025-07-29 13:20:00|8078.3|8076.8|8073.7|8072.2|8078.7|8077.2|8073.1|8071.6|153
1753795500000|2025-07-29 13:25:00|8073.5|8072|8073.7|8072.2|8075.3|8073.8|8071.8|8070.3|145
1753795800000|2025-07-29 13:30:00|8073.8|8072.3|8075.4|8073|8077.8|8075.4|8072.9|8071.4|198
1753796100000|2025-07-29 13:35:00|8075.3|8072.9|8074.1|8071.7|8078.7|8076.3|8073.5|8071.7|239
1753796400000|2025-07-29 13:40:00|8074.2|8071.8|8070.2|8068.7|8074.2|8071.8|8068.2|8066.7|266
1753796700000|2025-07-29 13:45:00|8070.3|8068.8|8064.5|8063|8071|8069.5|8064.5|8063|227
1753797000000|2025-07-29 13:50:00|8063.9|8062.4|8063.9|8061.5|8064.6|8062.8|8060.1|8057.7|250
1753797300000|2025-07-29 13:55:00|8064|8061.6|8057.6|8052.6|8064.4|8062|8055.4|8052.2|397
1753797600000|2025-07-29 14:00:00|8060.2|8055.2|8062.8|8060.4|8063.2|8061.3|8053.8|8050.3|421
1753797900000|2025-07-29 14:05:00|8062.5|8061|8062.6|8060.2|8064.6|8063|8059.8|8057.4|352
1753798200000|2025-07-29 14:10:00|8062.7|8060.3|8064.5|8063|8065.9|8063.7|8061.5|8060|290
1753798500000|2025-07-29 14:15:00|8064.4|8062.9|8063.6|8062.1|8069.4|8067.4|8062.7|8060.7|382
1753798800000|2025-07-29 14:20:00|8063.7|8062.2|8057.4|8055|8063.8|8062.3|8055|8052.6|279
1753799100000|2025-07-29 14:25:00|8057.2|8055.7|8059.7|8058.2|8060.6|8058.7|8055.8|8053.4|282
1753799400000|2025-07-29 14:30:00|8059.8|8058.3|8058.6|8057.1|8062.9|8061.4|8057.6|8055.6|333
1753799700000|2025-07-29 14:35:00|8059.4|8057|8053.6|8052.1|8059.4|8057.3|8053.2|8051.5|232
1753800000000|2025-07-29 14:40:00|8053.4|8051.9|8060.6|8059.1|8060.6|8059.1|8052.3|8050.2|331
1753800300000|2025-07-29 14:45:00|8060.9|8059.4|8063.4|8061.9|8065|8062.6|8060.6|8059.1|284
1753800600000|2025-07-29 14:50:00|8063.3|8061.8|8071.8|8070.3|8072.5|8070.3|8062.2|8060.6|556
1753800900000|2025-07-29 14:55:00|8071.7|8070.2|8075.3|8072.9|8075.7|8074|8071.7|8069.5|662
1753801200000|2025-07-29 15:00:00|8075.2|8072.8|8076|8073.6|8076.9|8075.4|8073.2|8071.4|460
1753801500000|2025-07-29 15:05:00|8075.9|8073.5|8070.9|8068.5|8076.4|8074|8070.2|8067.8|304
1753801800000|2025-07-29 15:10:00|8070.8|8068.4|8069.3|8066.9|8072.1|8069.7|8068.9|8066.5|204
1753802100000|2025-07-29 15:15:00|8069.4|8067|8067.4|8065.9|8071.4|8069|8065.7|8063.5|220
1753802400000|2025-07-29 15:20:00|8067.5|8066|8072.1|8069.7|8072.2|8069.8|8066.8|8065.1|192
1753802700000|2025-07-29 15:25:00|8071.9|8069.5|8066.7|8064.3|8072.5|8070.9|8066.4|8064|178
1753803000000|2025-07-29 15:30:00|8066.4|8064|8071.4|8069|8071.7|8069.3|8065|8062.7|278
1753803300000|2025-07-29 15:35:00|8071.5|8069.1|8070.8|8068.4|8073.1|8070.7|8069.6|8067.2|218
1753803600000|2025-07-29 15:40:00|8070.4|8068|8072.1|8069.7|8072.2|8070.3|8067.5|8065.1|194
1753803900000|2025-07-29 15:45:00|8072|8069.6|8069.3|8067.8|8072.2|8069.8|8069|8066.6|187
1753804200000|2025-07-29 15:50:00|8068.5|8067|8070.8|8069.3|8071.5|8070|8067.4|8065.6|185
1753804500000|2025-07-29 15:55:00|8070.9|8069.4|8071.3|8069.8|8074.4|8072.9|8070.9|8069.4|157
1753804800000|2025-07-29 16:00:00|8071|8069.5|8067.9|8065.5|8071.3|8069.8|8067.6|8065.2|210
1753805100000|2025-07-29 16:05:00|8067.8|8065.4|8068|8065.6|8068|8066.2|8065.9|8063.5|123
1753805400000|2025-07-29 16:10:00|8067.9|8065.5|8066.6|8064.2|8068.4|8066.9|8065.4|8063|109
1753805700000|2025-07-29 16:15:00|8066.5|8064.1|8065.1|8063.6|8066.8|8064.4|8062.8|8060.4|153
1753806000000|2025-07-29 16:20:00|8065|8063.5|8065.7|8063.3|8066.3|8064.6|8064.7|8062.3|95
1753806300000|2025-07-29 16:25:00|8065.8|8063.4|8065.9|8064.4|8066.4|8064.6|8064.3|8062|124
1753806600000|2025-07-29 16:30:00|8066|8064.5|8066.6|8064.2|8067.6|8066.1|8065.4|8063.2|146
1753806900000|2025-07-29 16:35:00|8067.1|8065.1|8064.4|8062.9|8067.1|8065.5|8064.4|8062.4|122
1753807200000|2025-07-29 16:40:00|8064.5|8063|8063.3|8060.9|8065.9|8064|8063.2|8060.8|129
1753807500000|2025-07-29 16:45:00|8063.1|8060.7|8062.7|8060.3|8063.6|8061.5|8061.7|8059.3|138
1753807800000|2025-07-29 16:50:00|8062.8|8060.4|8065.7|8063.3|8066.4|8064|8062.8|8060.4|113
1753808100000|2025-07-29 16:55:00|8065.8|8063.4|8065.2|8063.7|8066.7|8065.1|8065.2|8063.2|147
1753808400000|2025-07-29 17:00:00|8065.4|8063.9|8064.7|8063.2|8066.2|8064.4|8063.2|8061.1|206
1753808700000|2025-07-29 17:05:00|8064.8|8063.3|8063|8061.5|8066.4|8064.2|8062.5|8060.7|107
1753809000000|2025-07-29 17:10:00|8062.9|8061.4|8061|8058.6|8063.3|8061.4|8059.4|8057.6|147
1753809300000|2025-07-29 17:15:00|8061.1|8058.7|8055.1|8052.7|8061.1|8058.7|8053.4|8051.7|272
1753809600000|2025-07-29 17:20:00|8055.3|8052.9|8056.1|8053.7|8057.1|8054.7|8055.1|8052.7|238
1753809900000|2025-07-29 17:25:00|8056|8053.6|8056.5|8055|8057.5|8055.7|8054.5|8052.1|249
1753810200000|2025-07-29 17:30:00|8056.7|8054.3|8058.1|8055.7|8058.6|8057.1|8056.7|8054.3|105
1753810500000|2025-07-29 17:35:00|8058|8055.6|8058.6|8056.2|8061.5|8059.1|8057.7|8055.3|188
1753810800000|2025-07-29 17:40:00|8058.7|8056.3|8060.6|8058.2|8060.8|8059.3|8057.9|8055.5|171
1753811100000|2025-07-29 17:45:00|8060.5|8058.1|8061.2|8058.8|8061.7|8059.3|8059.6|8057.2|112
1753811400000|2025-07-29 17:50:00|8061.3|8058.9|8062.8|8061.3|8064.3|8062.1|8061.3|8058.9|112
1753811700000|2025-07-29 17:55:00|8062.7|8061.2|8061.9|8060.4|8064.8|8062.9|8061.6|8060.1|253
1753812000000|2025-07-29 18:00:00|8061.8|8060.3|8062.5|8061|8064.2|8062.3|8059.7|8058.2|181
1753812300000|2025-07-29 18:05:00|8062.7|8061.2|8063.5|8061.1|8065.4|8063.1|8061.8|8060.2|144
1753812600000|2025-07-29 18:10:00|8063.6|8061.2|8062.5|8061|8063.9|8061.9|8062.1|8060.6|81
1753812900000|2025-07-29 18:15:00|8062.1|8060.6|8061.4|8059.9|8062.6|8060.9|8060.5|8059|73
1753813200000|2025-07-29 18:20:00|8061.5|8060|8062.1|8060.6|8062.1|8060.6|8061.1|8059.4|80
1753813500000|2025-07-29 18:25:00|8063.2|8060.8|8061.5|8060|8063.3|8061|8061.1|8059.6|78
1753813800000|2025-07-29 18:30:00|8061.6|8060.1|8059.8|8058.3|8061.8|8060.1|8059.1|8057.1|103
1753814100000|2025-07-29 18:35:00|8059.9|8058.4|8060.3|8058.8|8060.8|8059.3|8059.8|8057.4|73
1753814400000|2025-07-29 18:40:00|8060.2|8058.7|8060|8057.6|8060.9|8059.3|8059|8057.1|92
1753814700000|2025-07-29 18:45:00|8059.8|8057.4|8057.9|8055.5|8060.1|8058.1|8057.3|8055.1|76
1753815000000|2025-07-29 18:50:00|8057.8|8055.4|8058.9|8056.5|8059.3|8057.4|8057.5|8055.2|100
1753815300000|2025-07-29 18:55:00|8058.6|8056.2|8056.4|8054.9|8058.9|8056.9|8056.4|8054.5|120
1753815600000|2025-07-29 19:00:00|8057.1|8054.7|8057.7|8056.2|8057.9|8056.4|8055.6|8054.1|93
1753815900000|2025-07-29 19:05:00|8057.5|8056|8056.7|8055.2|8058.2|8056.7|8056.7|8055.2|75
1753816200000|2025-07-29 19:10:00|8056.8|8055.3|8055.2|8053.7|8058.1|8055.7|8055|8053.5|65
1753816500000|2025-07-29 19:15:00|8055.4|8053.9|8054.2|8051.8|8056|8054.5|8053.8|8051.8|75
1753816800000|2025-07-29 19:20:00|8054.3|8051.9|8053|8050.6|8054.7|8052.3|8052.1|8050.2|94
1753817100000|2025-07-29 19:25:00|8052.7|8050.3|8052.1|8050.6|8053.4|8051.2|8051.9|8049.8|77
1753817400000|2025-07-29 19:30:00|8052.4|8050.9|8054.6|8053.1|8055|8053.5|8052.3|8050.8|89
1753817700000|2025-07-29 19:35:00|8054.5|8053|8055.3|8052.9|8057|8054.7|8054.5|8052.8|71
1753818000000|2025-07-29 19:40:00|8054.6|8053.1|8055.1|8053.6|8055.4|8053.9|8054.6|8053.1|44
1753818300000|2025-07-29 19:45:00|8055.2|8053.7|8056|8053.6|8056.1|8054.2|8055|8053.2|54
1753818600000|2025-07-29 19:50:00|8056.1|8053.7|8056.5|8055|8057.3|8055|8056.1|8053.7|61
1753818900000|2025-07-29 19:55:00|8057.1|8054.7|8057.8|8056.3|8058.8|8056.5|8056.2|8054.7|97
1753819200000|2025-07-29 20:00:00|8057.7|8056.2|8060.4|8058|8060.5|8058.5|8056.2|8054.7|124
1753819500000|2025-07-29 20:05:00|8060.5|8058.1|8061|8058.6|8061|8058.6|8059.8|8057.7|38
1753819800000|2025-07-29 20:10:00|8061.1|8058.7|8060.4|8058|8061.6|8059.5|8060.4|8058|40
1753820100000|2025-07-29 20:15:00|8060.5|8058.1|8061.7|8059.3|8061.7|8059.3|8059.8|8057.4|77
1753820400000|2025-07-29 20:20:00|8061.2|8058.8|8061.8|8059.4|8061.8|8059.4|8060.8|8058.4|29
1753820700000|2025-07-29 20:25:00|8061.7|8059.3|8061.7|8059.3|8062.1|8059.7|8061.2|8058.8|45
1753821000000|2025-07-29 20:30:00|8061.8|8059.4|8061.8|8059.4|8062.5|8060.1|8061.3|8058.9|46
1753821300000|2025-07-29 20:35:00|8061.2|8059.7|8062.7|8060.3|8063.3|8060.9|8061.2|8059.7|27
1753821600000|2025-07-29 20:40:00|8062.6|8060.2|8062|8059.6|8062.6|8060.2|8060.8|8058.4|58
1753821900000|2025-07-29 20:45:00|8062.1|8059.7|8063.2|8060.8|8063.3|8060.9|8061.9|8059.5|65
1753822200000|2025-07-29 20:50:00|8063.1|8060.7|8063.3|8060.9|8063.9|8061.5|8062.7|8060.3|143
1753822500000|2025-07-29 20:55:00|8064.1|8060.2|8063.5|8057|8065.4|8060.7|8063.4|8056.9|205
1753822800000|2025-07-29 21:00:00|8062.7|8056.2|8062.6|8056.1|8062.8|8056.3|8062.2|8055.7|6
1753823100000|2025-07-29 21:05:00|8063.2|8056.7|8063.7|8057.2|8065.1|8058.6|8063.2|8056.7|11
1753823400000|2025-07-29 21:10:00|8063.8|8057.3|8063.4|8056.9|8063.8|8057.3|8063.3|8056.8|20
1753823700000|2025-07-29 21:15:00|8063.5|8057|8063.5|8057|8063.6|8057.1|8063.4|8056.9|9
1753824000000|2025-07-29 21:20:00|8063.7|8057.2|8063.8|8057.3|8063.9|8057.4|8063.4|8056.9|52
1753824300000|2025-07-29 21:25:00|8063.7|8057.2|8063.8|8057.3|8063.9|8057.4|8063.5|8057|40
1753824600000|2025-07-29 21:30:00|8063.6|8057.1|8063.4|8056.9|8063.6|8057.1|8063.4|8056.9|12
1753824900000|2025-07-29 21:35:00|8063.5|8057|8063.4|8056.9|8063.7|8057.2|8063.1|8056.6|29
1753825200000|2025-07-29 21:40:00|8063.5|8057|8063|8056.5|8063.5|8057|8062.9|8056.4|42
1753825500000|2025-07-29 21:45:00|8063.1|8056.6|8063.5|8057|8063.8|8057.3|8062.4|8055.9|46
1753825800000|2025-07-29 21:50:00|8063.4|8056.9|8063.6|8057.1|8063.7|8057.2|8062.6|8056.1|63
1753826100000|2025-07-29 21:55:00|8063.4|8056.9|8061.7|8055.2|8063.6|8057.1|8060.9|8054.4|209
1753826400000|2025-07-29 22:00:00|8061.6|8055.1|8059.7|8053.2|8063.7|8057.2|8058.8|8052.5|224
1753826700000|2025-07-29 22:05:00|8058.9|8053.9|8057.9|8053.8|8058.9|8054.4|8057.3|8053.3|213
1753827000000|2025-07-29 22:10:00|8058.1|8054|8058.6|8056.2|8058.6|8056.2|8057.4|8053.1|144
1753827300000|2025-07-29 22:15:00|8058.5|8056.1|8058.8|8056.4|8058.8|8056.4|8058.1|8055.7|107
1753827600000|2025-07-29 22:20:00|8058.9|8056.5|8059.2|8056.8|8059.8|8057.4|8058.9|8056.5|34
1753827900000|2025-07-29 22:25:00|8059.1|8056.7|8059.1|8056.7|8059.2|8056.8|8058.9|8056.5|30
1753828200000|2025-07-29 22:30:00|8059.2|8056.8|8058.7|8056.3|8059.6|8057.2|8058.5|8056.1|51
1753828500000|2025-07-29 22:35:00|8058.6|8056.2|8059.2|8056.8|8059.2|8056.8|8058.2|8055.8|29
1753828800000|2025-07-29 22:40:00|8059.1|8056.7|8059.2|8056.8|8059.2|8056.8|8058.8|8056.4|70
1753829100000|2025-07-29 22:45:00|8059.3|8056.9|8059.1|8056.7|8060|8057.6|8059.1|8056.7|63
1753829400000|2025-07-29 22:50:00|8059.2|8056.8|8058.8|8056.4|8059.2|8056.8|8058.4|8056|90
1753829700000|2025-07-29 22:55:00|8058.7|8056.3|8058.9|8056.5|8059.2|8056.8|8058.4|8056|136
1753830000000|2025-07-29 23:00:00|8058.8|8056.4|8058.4|8056|8059.2|8056.8|8058.3|8055.9|61
1753830300000|2025-07-29 23:05:00|8058.3|8055.9|8058.8|8056.4|8058.8|8056.4|8058.2|8055.8|30
1753830600000|2025-07-29 23:10:00|8058.9|8056.5|8059.1|8056.7|8059.6|8057.2|8058.7|8056.3|45
1753830900000|2025-07-29 23:15:00|8059|8056.6|8058.8|8056.4|8059.2|8056.8|8058.8|8056.4|16
1753831200000|2025-07-29 23:20:00|8058.9|8056.5|8058.6|8056.2|8058.9|8056.5|8058.6|8056.2|16
1753831500000|2025-07-29 23:25:00|8058.7|8056.3|8059.6|8057.2|8059.6|8057.2|8058.7|8056.3|11
1753831800000|2025-07-29 23:30:00|8059.8|8057.4|8060.1|8057.7|8060.1|8057.7|8059.5|8057.1|22
1753832100000|2025-07-29 23:35:00|8060.3|8057.9|8060.2|8057.8|8060.6|8058.2|8060.1|8057.7|19
1753832400000|2025-07-29 23:40:00|8060.1|8057.7|8061|8058.6|8061.1|8058.7|8060.1|8057.7|25
1753832700000|2025-07-29 23:45:00|8061.1|8058.7|8059.1|8056.7|8061.2|8058.8|8058.8|8056.4|46
1753833000000|2025-07-29 23:50:00|8059.2|8056.8|8058.8|8056.4|8059.2|8056.8|8058.7|8056.3|41
1753833300000|2025-07-29 23:55:00|8058.9|8056.5|8057.3|8054.9|8059|8056.6|8057.2|8054.8|86
1753833600000|2025-07-30 00:00:00|8057.4|8055|8056.3|8053.9|8057.4|8055|8055|8053.3|204
1753833900000|2025-07-30 00:05:00|8056.2|8053.8|8055.9|8053.5|8056.2|8053.8|8054.2|8052.6|121
1753834200000|2025-07-30 00:10:00|8055.8|8053.4|8054.2|8051.8|8056|8053.6|8053.7|8051.3|102
1753834500000|2025-07-30 00:15:00|8054.3|8051.9|8052.9|8050.5|8054.8|8052.4|8052.2|8050.3|152
1753834800000|2025-07-30 00:20:00|8053|8050.6|8052|8050.5|8053.4|8051.2|8051.9|8050.3|87
1753835100000|2025-07-30 00:25:00|8051.9|8050.4|8051.3|8048.9|8051.9|8050.4|8050.2|8048.3|157
1753835400000|2025-07-30 00:30:00|8051.2|8048.8|8048.9|8046.5|8051.5|8049.1|8048.2|8046.3|125
1753835700000|2025-07-30 00:35:00|8048.8|8046.4|8049.4|8047|8050.2|8047.8|8047.7|8045.8|96
1753836000000|2025-07-30 00:40:00|8049.5|8047.1|8048.5|8046.1|8049.9|8047.5|8047.5|8045.1|86
1753836300000|2025-07-30 00:45:00|8048.8|8046.4|8046|8043.6|8048.8|8046.4|8046|8043.6|69
1753836600000|2025-07-30 00:50:00|8045.9|8043.5|8048.3|8045.9|8049.4|8047|8045.8|8043.4|134
1753836900000|2025-07-30 00:55:00|8048.2|8045.8|8044.2|8041.8|8048.2|8045.8|8042.8|8040.4|201
1753837200000|2025-07-30 01:00:00|8044.1|8041.7|8043.3|8040.9|8044.1|8041.7|8042|8039.6|296
1753837500000|2025-07-30 01:05:00|8043|8040.6|8044.1|8041.7|8044.3|8041.9|8042.4|8040|106
1753837800000|2025-07-30 01:10:00|8044.2|8041.8|8042.7|8040.3|8044.2|8041.8|8041.8|8039.4|122
1753838100000|2025-07-30 01:15:00|8042.5|8040.1|8043|8040.6|8043|8040.6|8040.1|8037.7|101
1753838400000|2025-07-30 01:20:00|8042.9|8040.5|8046.8|8044.4|8047.4|8045|8042.6|8040.2|121
1753838700000|2025-07-30 01:25:00|8046.9|8044.5|8047.6|8045.2|8047.6|8045.2|8045.2|8042.8|137
1753839000000|2025-07-30 01:30:00|8047.7|8045.3|8046.5|8044.1|8048.8|8046.4|8045.3|8042.9|211
1753839300000|2025-07-30 01:35:00|8046.4|8044|8044.1|8041.7|8046.5|8044.1|8042.7|8040.9|201
1753839600000|2025-07-30 01:40:00|8044|8041.6|8045.2|8042.8|8045.3|8042.9|8043.6|8041.2|137
1753839900000|2025-07-30 01:45:00|8045.1|8042.7|8045.7|8043.3|8046|8044.1|8043.9|8042.4|104
1753840200000|2025-07-30 01:50:00|8045.9|8043.5|8045.4|8043|8046.8|8044.4|8045|8042.6|111
1753840500000|2025-07-30 01:55:00|8045.1|8042.7|8046.6|8044.2|8046.9|8044.5|8044.6|8042.2|170
1753840800000|2025-07-30 02:00:00|8047|8044.6|8045.1|8042.7|8047|8044.6|8045.1|8042.7|149
1753841100000|2025-07-30 02:05:00|8045.3|8042.9|8044.5|8042.1|8045.4|8043|8044.4|8042|84
1753841400000|2025-07-30 02:10:00|8044.6|8042.2|8044.9|8042.5|8044.9|8042.5|8043.6|8041.2|90
1753841700000|2025-07-30 02:15:00|8044.8|8042.4|8045|8042.6|8045.2|8042.8|8043.9|8041.5|127
1753842000000|2025-07-30 02:20:00|8045.1|8042.7|8044.2|8041.8|8045.9|8043.5|8044.2|8041.8|125
1753842300000|2025-07-30 02:25:00|8044.1|8041.7|8045.7|8043.3|8045.8|8043.4|8044.1|8041.7|117
1753842600000|2025-07-30 02:30:00|8046.1|8043.7|8046.7|8044.3|8046.7|8044.3|8045.4|8043|179
1753842900000|2025-07-30 02:35:00|8046.6|8044.2|8047|8044.6|8047.4|8045|8046|8043.6|111
1753843200000|2025-07-30 02:40:00|8047.1|8044.7|8048|8045.6|8048|8045.6|8047|8044.6|86
1753843500000|2025-07-30 02:45:00|8047.9|8045.5|8045.4|8043|8048|8045.6|8045.2|8042.8|53
1753843800000|2025-07-30 02:50:00|8045.3|8042.9|8045.8|8043.4|8046|8043.6|8045.1|8042.7|85
1753844100000|2025-07-30 02:55:00|8045.6|8043.2|8046.5|8044.1|8047.4|8045|8045.5|8043.1|74
1753844400000|2025-07-30 03:00:00|8046.3|8043.9|8044.7|8042.3|8046.5|8044.1|8044|8041.6|157
1753844700000|2025-07-30 03:05:00|8044.9|8042.5|8044.1|8041.7|8045.8|8043.4|8044.1|8041.7|63
1753845000000|2025-07-30 03:10:00|8044.2|8041.8|8043.2|8041.7|8044.5|8042.1|8041.8|8039.7|86
1753845300000|2025-07-30 03:15:00|8043.1|8041.6|8043.4|8041|8044.1|8041.7|8041.9|8040.4|105
1753845600000|2025-07-30 03:20:00|8043.5|8041.1|8042.6|8041.1|8044|8041.7|8042.5|8040.7|108
1753845900000|2025-07-30 03:25:00|8042.4|8040.9|8044.6|8042.2|8044.8|8042.4|8042.2|8040.7|122
1753846200000|2025-07-30 03:30:00|8044.9|8042.5|8045.3|8042.9|8045.9|8043.5|8044.2|8042.5|104
1753846500000|2025-07-30 03:35:00|8045.4|8043|8048|8045.6|8048.5|8046.1|8044.9|8042.7|111
1753846800000|2025-07-30 03:40:00|8048.2|8045.8|8047.4|8045|8048.5|8046.3|8046.5|8044.8|67
1753847100000|2025-07-30 03:45:00|8047.7|8045.3|8048.4|8046|8048.6|8046.2|8046.7|8044.3|119
1753847400000|2025-07-30 03:50:00|8048.3|8045.9|8049|8047.5|8051|8048.6|8048.3|8045.9|108
1753847700000|2025-07-30 03:55:00|8048.9|8047.4|8050.2|8047.8|8050.4|8048|8048.9|8047.3|54
1753848000000|2025-07-30 04:00:00|8050.1|8047.7|8054.7|8052.3|8054.8|8052.4|8050.1|8047.7|97
1753848300000|2025-07-30 04:05:00|8054.8|8052.4|8055.6|8053.2|8055.9|8053.5|8054.2|8051.8|119
1753848600000|2025-07-30 04:10:00|8055.5|8053.1|8055|8052.6|8056.1|8053.7|8054.7|8052.3|72
1753848900000|2025-07-30 04:15:00|8054.9|8052.5|8055.2|8052.8|8055.5|8053.1|8054.3|8051.9|45
1753849200000|2025-07-30 04:20:00|8055.3|8052.9|8055.3|8052.9|8056.1|8053.7|8055.1|8052.7|33
1753849500000|2025-07-30 04:25:00|8055.5|8053.1|8054.5|8052.1|8056|8053.6|8054.1|8051.7|51
1753849800000|2025-07-30 04:30:00|8054.4|8052|8053.4|8051|8054.9|8052.5|8053.4|8051|42
1753850100000|2025-07-30 04:35:00|8053.5|8051.1|8054.2|8051.8|8054.7|8052.3|8053.4|8051|74
1753850400000|2025-07-30 04:40:00|8054.1|8051.7|8054.5|8052.1|8054.7|8052.3|8054|8051.6|22
1753850700000|2025-07-30 04:45:00|8054.6|8052.2|8055|8052.6|8055.1|8052.7|8054.5|8052.1|21
1753851000000|2025-07-30 04:50:00|8055.5|8053.1|8057.7|8055.3|8057.9|8055.5|8055.5|8053.1|104
1753851300000|2025-07-30 04:55:00|8057.8|8055.4|8057.5|8055.1|8057.9|8055.5|8056.9|8054.7|118
1753851600000|2025-07-30 05:00:00|8057.4|8055|8057.7|8055.3|8058.5|8056.1|8057.2|8054.8|69
1753851900000|2025-07-30 05:05:00|8057.6|8055.2|8056.4|8054|8058|8055.6|8056.4|8054|64
1753852200000|2025-07-30 05:10:00|8055.8|8053.4|8056.2|8053.8|8056.6|8054.2|8055.1|8052.7|76
1753852500000|2025-07-30 05:15:00|8056.1|8053.7|8055.9|8053.5|8057.3|8054.9|8055.9|8053.5|43
1753852800000|2025-07-30 05:20:00|8055.4|8053|8052.8|8050.4|8055.5|8053.1|8052.4|8050|134
1753853100000|2025-07-30 05:25:00|8052.7|8050.3|8054.6|8052.2|8055|8052.6|8052.7|8050.3|100
1753853400000|2025-07-30 05:30:00|8054.7|8052.3|8051|8048.6|8054.9|8052.5|8050.8|8048.6|111
1753853700000|2025-07-30 05:35:00|8050.9|8048.5|8054.4|8052|8054.5|8052.1|8048.8|8047.3|128
1753854000000|2025-07-30 05:40:00|8054.3|8051.9|8052.5|8050.1|8054.6|8052.2|8052|8049.6|73
1753854300000|2025-07-30 05:45:00|8052.4|8050|8053.4|8051|8054|8051.6|8052|8049.6|99
1753854600000|2025-07-30 05:50:00|8053.3|8050.9|8051.6|8049.2|8053.3|8050.9|8051.1|8048.7|103
1753854900000|2025-07-30 05:55:00|8051.5|8049.1|8057.5|8055.1|8058.4|8056.2|8051.5|8049.1|165
1753855200000|2025-07-30 06:00:00|8057.4|8055|8060.4|8058.9|8061.8|8059.4|8056.6|8054.8|287
1753855500000|2025-07-30 06:05:00|8060.3|8058.8|8060.7|8058.3|8061.6|8059.2|8059.7|8058.1|123
1753855800000|2025-07-30 06:10:00|8060.6|8058.2|8058.5|8056.1|8061.1|8059.2|8056.6|8054.9|159
1753856100000|2025-07-30 06:15:00|8058.4|8056|8056.9|8055.4|8058.9|8057.3|8056|8054.4|108
1753856400000|2025-07-30 06:20:00|8056.8|8055.3|8056.1|8054.6|8058.2|8055.8|8054.4|8052.7|190
1753856700000|2025-07-30 06:25:00|8056.2|8054.7|8054.8|8053.3|8056.7|8055.2|8054.8|8053.3|97
1753857000000|2025-07-30 06:30:00|8055|8053.5|8052.5|8051|8055.1|8053.5|8052.5|8050.8|159
1753857300000|2025-07-30 06:35:00|8052.6|8051.1|8050.4|8048.9|8054|8051.8|8050.3|8048.8|126
1753857600000|2025-07-30 06:40:00|8050.2|8048.7|8051.4|8049.9|8051.8|8050.3|8048.6|8047.1|141
1753857900000|2025-07-30 06:45:00|8051.6|8050.1|8053.6|8051.2|8053.6|8051.5|8050.9|8049.4|106
1753858200000|2025-07-30 06:50:00|8053.7|8051.3|8049.7|8048.2|8054.5|8052.2|8049.1|8047.6|144
1753858500000|2025-07-30 06:55:00|8049.6|8048.1|8051.1|8049.6|8053.2|8050.8|8049.5|8047.6|151
1753858800000|2025-07-30 07:00:00|8051.8|8049.4|8050.1|8047.7|8052.8|8051.2|8047.7|8046.2|238
1753859100000|2025-07-30 07:05:00|8050.2|8047.8|8045.4|8043.9|8050.4|8048|8043.9|8042.4|195
1753859400000|2025-07-30 07:10:00|8045.5|8044|8049.2|8046.8|8049.3|8046.9|8045.2|8042.8|194
1753859700000|2025-07-30 07:15:00|8049.3|8046.9|8048.7|8046.3|8050|8047.6|8045.9|8043.5|184
1753860000000|2025-07-30 07:20:00|8048.9|8046.5|8048.6|8046.2|8050|8047.6|8046.2|8043.8|189
1753860300000|2025-07-30 07:25:00|8048.5|8046.1|8048.6|8046.2|8050.3|8048|8047.6|8045.7|174
1753860600000|2025-07-30 07:30:00|8048.5|8046.1|8047.3|8044.9|8049.2|8046.9|8047|8044.8|178
1753860900000|2025-07-30 07:35:00|8047.4|8045|8049.1|8047.6|8051.9|8049.5|8046.9|8044.9|201
1753861200000|2025-07-30 07:40:00|8049|8047.5|8049.7|8047.3|8052.6|8050.3|8048.3|8046.8|160
1753861500000|2025-07-30 07:45:00|8049.8|8047.4|8053.7|8051.3|8053.7|8051.3|8047.8|8046.2|197
1753861800000|2025-07-30 07:50:00|8053.3|8050.9|8050|8047.6|8053.3|8050.9|8048.6|8046.2|179
1753862100000|2025-07-30 07:55:00|8050.1|8047.7|8050.6|8048.2|8051.4|8049|8049.1|8046.7|181
1753862400000|2025-07-30 08:00:00|8050.7|8048.3|8047.4|8045|8050.7|8048.3|8046.7|8044.3|228
1753862700000|2025-07-30 08:05:00|8047.2|8044.8|8047.1|8044.7|8048.9|8046.5|8046.5|8044.1|174
1753863000000|2025-07-30 08:10:00|8047|8044.6|8046.8|8044.4|8048.4|8046|8046|8043.6|228
1753863300000|2025-07-30 08:15:00|8046.2|8044.7|8046.5|8045|8048|8045.6|8044.8|8043.3|128
1753863600000|2025-07-30 08:20:00|8046.1|8044.6|8044|8042.5|8048.5|8046.4|8044|8042.5|149
1753863900000|2025-07-30 08:25:00|8043.7|8042.2|8044.1|8041.7|8044.8|8043.3|8043.2|8041.7|121
1753864200000|2025-07-30 08:30:00|8044|8041.6|8042.7|8041.2|8044|8041.9|8041.4|8039.9|117
1753864500000|2025-07-30 08:35:00|8042.8|8041.3|8043.8|8042.3|8044.6|8042.4|8042|8040.5|98
1753864800000|2025-07-30 08:40:00|8043.9|8042.4|8043.4|8041.9|8044.8|8042.7|8042.2|8040.7|113
1753865100000|2025-07-30 08:45:00|8043.3|8041.8|8044.9|8042.5|8045.4|8043|8042.5|8041|114
1753865400000|2025-07-30 08:50:00|8044.8|8042.4|8045.1|8043.6|8046.8|8044.4|8043.9|8042.3|108
1753865700000|2025-07-30 08:55:00|8045.2|8043.7|8045.6|8043.2|8046.3|8043.9|8043.2|8040.8|113
1753866000000|2025-07-30 09:00:00|8045.8|8043.4|8044.5|8043|8047.6|8045.2|8044.3|8042.8|184
1753866300000|2025-07-30 09:05:00|8044.6|8043.1|8042.9|8040.5|8044.8|8043.2|8041.6|8039.2|144
1753866600000|2025-07-30 09:10:00|8042.6|8041.1|8043.8|8042.3|8044.5|8043|8042.4|8040|141
1753866900000|2025-07-30 09:15:00|8043.7|8042.2|8045.3|8043.8|8046.4|8044.9|8043.2|8041.2|110
1753867200000|2025-07-30 09:20:00|8045|8043.5|8045.3|8042.9|8046.3|8044.8|8044.5|8042.1|149
1753867500000|2025-07-30 09:25:00|8045.4|8043|8049.2|8047.7|8050|8048|8045|8042.6|243
1753867800000|2025-07-30 09:30:00|8049.3|8047.8|8048.4|8046.9|8051.6|8049.2|8047.2|8045.7|156
1753868100000|2025-07-30 09:35:00|8048.3|8046.8|8048|8046.5|8049.2|8047.7|8047.5|8046|99
1753868400000|2025-07-30 09:40:00|8047.9|8046.4|8049.5|8047.1|8049.5|8047.2|8047.1|8045.3|152
1753868700000|2025-07-30 09:45:00|8049.4|8047|8052.3|8049.9|8053.3|8050.9|8048.2|8045.8|163
1753869000000|2025-07-30 09:50:00|8052.2|8049.8|8052.7|8051.2|8054|8051.6|8052.1|8049.7|161
1753869300000|2025-07-30 09:55:00|8052.9|8050.3|8049.4|8047.9|8052.9|8050.5|8048.5|8047|140
1753869600000|2025-07-30 10:00:00|8049.5|8048|8047.7|8046.2|8049.6|8048.1|8047.3|8045.6|124
1753869900000|2025-07-30 10:05:00|8047.6|8046.1|8049.3|8047.8|8050.2|8048.4|8047.3|8045.8|141
1753870200000|2025-07-30 10:10:00|8049.4|8047.9|8050|8048.5|8052.1|8050.3|8049.3|8047.4|132
1753870500000|2025-07-30 10:15:00|8049.9|8048.4|8051.9|8050.4|8051.9|8050.4|8049.9|8047.7|133
1753870800000|2025-07-30 10:20:00|8052.1|8050.6|8057.4|8055|8057.8|8055.4|8051.8|8050.3|191
1753871100000|2025-07-30 10:25:00|8057.3|8054.9|8059.2|8056.8|8060.2|8057.8|8057.3|8054.9|164
1753871400000|2025-07-30 10:30:00|8059.3|8056.9|8057.8|8056.3|8060.6|8058.2|8057.7|8056.2|130
1753871700000|2025-07-30 10:35:00|8058.2|8056.7|8061.8|8060.3|8064.7|8062.5|8057|8055.5|213
1753872000000|2025-07-30 10:40:00|8061.7|8060.2|8059.1|8057.6|8062.2|8060.3|8058.9|8057.4|142
1753872300000|2025-07-30 10:45:00|8059|8057.5|8060.7|8059.2|8061.5|8059.5|8058.3|8056.8|165
1753872600000|2025-07-30 10:50:00|8061|8059.5|8060.6|8059.1|8062.9|8060.5|8060.4|8058.5|96
1753872900000|2025-07-30 10:55:00|8060.7|8059.2|8061.8|8059.4|8062.8|8060.4|8059.2|8056.8|140
1753873200000|2025-07-30 11:00:00|8062|8059.6|8063.8|8062.3|8064.1|8062.6|8059.9|8057.5|131
1753873500000|2025-07-30 11:05:00|8063.9|8062.4|8066.5|8065|8067.2|8065.7|8063.5|8061.9|147
1753873800000|2025-07-30 11:10:00|8066.4|8064.9|8066.6|8064.2|8067.9|8065.6|8065.6|8064.1|174
1753874100000|2025-07-30 11:15:00|8066.5|8064.1|8066.8|8064.4|8067|8064.6|8064.3|8062.8|104
1753874400000|2025-07-30 11:20:00|8066.6|8064.2|8064.4|8062.9|8067.1|8065|8064.2|8062.7|164
1753874700000|2025-07-30 11:25:00|8064.3|8062.8|8067|8065.5|8067.4|8065.9|8064.1|8062.6|84
1753875000000|2025-07-30 11:30:00|8066.9|8065.4|8068.3|8066.8|8068.7|8067.2|8066.2|8064.7|165
1753875300000|2025-07-30 11:35:00|8068.4|8066.9|8069.6|8068.1|8072.5|8070.1|8068.4|8066.9|124
1753875600000|2025-07-30 11:40:00|8069.5|8068|8071.3|8069.8|8071.5|8070|8069|8067.5|116
1753875900000|2025-07-30 11:45:00|8071.1|8069.6|8070.2|8068.7|8072.5|8071|8070|8068.5|101
1753876200000|2025-07-30 11:50:00|8070.1|8068.6|8070.1|8067.7|8072.3|8070.1|8068.9|8067.1|151
1753876500000|2025-07-30 11:55:00|8070.2|8067.8|8065.4|8063.9|8071.1|8069|8065|8062.7|229
1753876800000|2025-07-30 12:00:00|8065.5|8064|8065|8063.5|8066.1|8064|8063.4|8061.3|225
1753877100000|2025-07-30 12:05:00|8064.1|8062.6|8068.5|8067|8068.8|8067.3|8063.4|8061.1|174
1753877400000|2025-07-30 12:10:00|8068.2|8066.7|8074.1|8069.1|8074.9|8071.6|8067.8|8066.3|300
1753877700000|2025-07-30 12:15:00|8073.7|8068.7|8077.6|8076.1|8078.7|8076.3|8071.9|8066.9|350
1753878000000|2025-07-30 12:20:00|8077.4|8075.9|8075.8|8074.3|8079|8077.4|8072.8|8071|265
1753878300000|2025-07-30 12:25:00|8075.9|8074.4|8079.9|8074.9|8080.9|8078.4|8075.8|8073.6|243
1753878600000|2025-07-30 12:30:00|8080|8075|8089.8|8087.4|8091.6|8089.2|8079.7|8074.7|669
1753878900000|2025-07-30 12:35:00|8089.9|8087.5|8092.9|8090.5|8096.3|8093.9|8089.9|8087.5|649
1753879200000|2025-07-30 12:40:00|8093|8090.6|8095.1|8093.6|8098.7|8096.3|8092.1|8089.7|426
1753879500000|2025-07-30 12:45:00|8094.9|8093.4|8097.9|8095.5|8097.9|8095.5|8093.9|8091.5|388
1753879800000|2025-07-30 12:50:00|8098.1|8095.7|8101.7|8099.3|8103.2|8100.8|8095|8092.6|478
1753880100000|2025-07-30 12:55:00|8101.8|8099.4|8102.7|8100.3|8106.1|8103.7|8100|8097.6|575
1753880400000|2025-07-30 13:00:00|8102.8|8100.4|8100|8097.6|8104.3|8102.6|8099.8|8097.4|491
1753880700000|2025-07-30 13:05:00|8100.1|8097.7|8104.5|8102.1|8105.9|8103.5|8099.2|8096.8|315
1753881000000|2025-07-30 13:10:00|8104.8|8102.4|8119.2|8117.7|8119.6|8117.9|8104.8|8102.4|413
1753881300000|2025-07-30 13:15:00|8119.3|8117.8|8114.8|8112.4|8121.5|8119.1|8114.8|8112.4|380
1753881600000|2025-07-30 13:20:00|8114.6|8112.2|8119.9|8117.5|8119.9|8117.5|8114|8111.6|417
1753881900000|2025-07-30 13:25:00|8119.8|8117.4|8124.1|8122.6|8124.3|8122.8|8115|8112.6|362
1753882200000|2025-07-30 13:30:00|8124.5|8123|8116.5|8114.1|8124.5|8123|8116.1|8113.7|379
1753882500000|2025-07-30 13:35:00|8116.3|8113.9|8118.8|8117.3|8121.7|8120.2|8115.6|8113.2|372
1753882800000|2025-07-30 13:40:00|8119.2|8117.7|8119.1|8116.7|8121.8|8120.3|8117.6|8115.3|241
1753883100000|2025-07-30 13:45:00|8119.2|8116.8|8116.5|8114.1|8121.4|8119.2|8116.5|8114.1|330
1753883400000|2025-07-30 13:50:00|8116.7|8114.3|8121.8|8120.3|8123.1|8121.6|8115.6|8114|402
1753883700000|2025-07-30 13:55:00|8122|8120.5|8118.5|8116.1|8123.8|8122.3|8118|8115.6|380
1753884000000|2025-07-30 14:00:00|8118.7|8116.3|8117.8|8115.4|8119.1|8116.7|8114.6|8112.2|446
1753884300000|2025-07-30 14:05:00|8117.9|8115.5|8113.3|8111.8|8118.8|8117.3|8112.2|8109.8|361
1753884600000|2025-07-30 14:10:00|8113.4|8111.9|8113|8111.5|8114.1|8112.6|8110.5|8108.4|269
1753884900000|2025-07-30 14:15:00|8113.1|8111.6|8113.4|8111|8114.7|8113|8111.9|8109.5|240
1753885200000|2025-07-30 14:20:00|8113.5|8111.1|8114|8112.5|8115.3|8113.8|8112.8|8110.5|214
1753885500000|2025-07-30 14:25:00|8113.6|8112.1|8114.7|8113.2|8116.1|8114.5|8112.6|8111.1|168
1753885800000|2025-07-30 14:30:00|8114.9|8113.4|8114.9|8112.5|8114.9|8113.4|8111.9|8109.8|189
1753886100000|2025-07-30 14:35:00|8115|8112.6|8112.3|8110.8|8115.6|8113.3|8110.6|8109.1|193
1753886400000|2025-07-30 14:40:00|8112.2|8110.7|8111.5|8110|8112.9|8111.4|8110.5|8108.6|188
1753886700000|2025-07-30 14:45:00|8111.3|8109.8|8109.7|8107.3|8111.3|8109.8|8107.4|8105.9|194
1753887000000|2025-07-30 14:50:00|8109.8|8107.4|8110.3|8108.8|8111.2|8109.7|8108.5|8107|204
1753887300000|2025-07-30 14:55:00|8110.2|8108.7|8107.3|8105.8|8110.2|8108.7|8107.1|8105.6|293
1753887600000|2025-07-30 15:00:00|8107.4|8105.9|8107.1|8105.6|8108.1|8106.6|8105.5|8104|276
1753887900000|2025-07-30 15:05:00|8108|8106.5|8109.2|8106.8|8111.5|8110|8108|8105.9|195
1753888200000|2025-07-30 15:10:00|8109.1|8106.7|8101.1|8099.6|8109.1|8107.2|8099.6|8098.1|208
1753888500000|2025-07-30 15:15:00|8101.2|8099.7|8103.4|8101|8104.2|8101.8|8100.4|8098|169
1753888800000|2025-07-30 15:20:00|8103.5|8101.1|8104.5|8102.1|8106.2|8103.9|8102.2|8099.8|171
1753889100000|2025-07-30 15:25:00|8104.4|8102|8103.5|8102|8105.4|8103.1|8102.6|8100.9|165
1753889400000|2025-07-30 15:30:00|8103.4|8101.9|8107.5|8105.1|8108.4|8106|8103.4|8101.9|162
1753889700000|2025-07-30 15:35:00|8107|8105.5|8108.6|8107.1|8110.1|8108.6|8106.5|8105|138
1753890000000|2025-07-30 15:40:00|8108.7|8107.2|8108.8|8107.3|8110.1|8108.6|8108|8106.5|116
1753890300000|2025-07-30 15:45:00|8108.5|8107|8110.8|8108.4|8110.8|8108.4|8107.4|8105.9|113
1753890600000|2025-07-30 15:50:00|8109.9|8108.3|8115.2|8112.8|8115.3|8113.1|8109.3|8107.8|189
1753890900000|2025-07-30 15:55:00|8115.1|8112.7|8112.1|8110.6|8116.9|8115.3|8111.9|8110.4|131
1753891200000|2025-07-30 16:00:00|8112|8109.6|8111.1|8108.7|8112.4|8110.9|8110.4|8108.4|156
1753891500000|2025-07-30 16:05:00|8111.2|8108.8|8116.9|8115.4|8117.2|8115.6|8110.4|8108|213
1753891800000|2025-07-30 16:10:00|8117.1|8115.6|8113.4|8111.9|8117.9|8116.4|8112.8|8110.4|160
1753892100000|2025-07-30 16:15:00|8113.3|8111.8|8109.7|8108.2|8113.5|8112|8109.3|8107.8|122
1753892400000|2025-07-30 16:20:00|8109.3|8107.8|8111|8108.6|8111|8109.1|8107.9|8105.6|131
1753892700000|2025-07-30 16:25:00|8111.1|8108.7|8112.4|8110|8113.3|8111.4|8109.7|8108.2|336
1753893000000|2025-07-30 16:30:00|8112.3|8109.9|8109.7|8107.3|8113.7|8111.9|8109.6|8107.2|127
1753893300000|2025-07-30 16:35:00|8109.8|8107.4|8109.2|8106.8|8110.5|8108.2|8109.2|8106.8|76
1753893600000|2025-07-30 16:40:00|8109.3|8106.9|8109.4|8107.9|8110.7|8108.8|8109|8106.6|79
1753893900000|2025-07-30 16:45:00|8109.3|8107.8|8108|8106.5|8109.9|8107.9|8108|8106.2|88
1753894200000|2025-07-30 16:50:00|8108.1|8106.6|8106.6|8105.1|8108.8|8107.3|8106.6|8105.1|98
1753894500000|2025-07-30 16:55:00|8106.7|8105.2|8105.6|8104.1|8107.3|8105.8|8105.5|8104|120
1753894800000|2025-07-30 17:00:00|8105.7|8104.2|8104.6|8103.1|8105.8|8104.3|8104|8102.5|135
1753895100000|2025-07-30 17:05:00|8104.4|8102.9|8104.2|8101.8|8105|8103|8103.4|8101.3|93
1753895400000|2025-07-30 17:10:00|8104.3|8101.9|8103.8|8102.3|8105.4|8103.7|8103.5|8101.6|102
1753895700000|2025-07-30 17:15:00|8104|8102.5|8105.5|8104|8105.7|8104.2|8103.9|8102.4|98
1753896000000|2025-07-30 17:20:00|8105.6|8104.1|8105.7|8103.3|8106.9|8105|8103.4|8101.9|97
1753896300000|2025-07-30 17:25:00|8105.8|8103.4|8105.6|8104.1|8106.7|8105.1|8105.2|8103.3|88
1753896600000|2025-07-30 17:30:00|8105.5|8104|8105.5|8103.1|8106.3|8104.1|8104.8|8103|81
1753896900000|2025-07-30 17:35:00|8105.3|8102.9|8105.5|8104|8106.5|8104.1|8103.4|8101|79
1753897200000|2025-07-30 17:40:00|8105.6|8104.1|8105.5|8103.1|8106.7|8104.7|8104.2|8101.8|78
1753897500000|2025-07-30 17:45:00|8105.4|8103|8105.3|8102.9|8106.1|8103.7|8103|8101|127
1753897800000|2025-07-30 17:50:00|8105.2|8102.8|8102.9|8100.5|8105.2|8102.8|8102.7|8100.3|138
1753898100000|2025-07-30 17:55:00|8103|8100.6|8103.4|8098.4|8104.8|8102.4|8102.4|8097.7|299
1753898400000|2025-07-30 18:00:00|8104.2|8099.2|8098.8|8096.4|8106.5|8104.1|8096.2|8093.1|627
1753898700000|2025-07-30 18:05:00|8098.9|8096.5|8095.4|8093|8103.4|8101|8094|8091.6|561
1753899000000|2025-07-30 18:10:00|8094.8|8092.4|8100.8|8098.4|8101.2|8098.8|8091.7|8089.3|457
1753899300000|2025-07-30 18:15:00|8101.1|8098.7|8101.9|8099.5|8103|8100.6|8099.8|8097.4|290
1753899600000|2025-07-30 18:20:00|8102.3|8099.9|8102.3|8099.9|8102.9|8100.5|8100|8097.6|221
1753899900000|2025-07-30 18:25:00|8102.4|8100|8099.5|8097.1|8104.4|8102|8098.7|8096.3|315
1753900200000|2025-07-30 18:30:00|8100|8097.6|8095.7|8093.3|8104.8|8102.4|8091.6|8089.2|569
1753900500000|2025-07-30 18:35:00|8095.6|8093.2|8106.7|8104.3|8107.2|8104.8|8089|8086.6|1153
1753900800000|2025-07-30 18:40:00|8106.6|8104.2|8118.1|8115.7|8119.1|8116.7|8106.2|8103.8|857
1753901100000|2025-07-30 18:45:00|8117.8|8115.4|8128.5|8126.1|8128.6|8126.2|8115.4|8113|668
1753901400000|2025-07-30 18:50:00|8128.4|8126|8133|8130.6|8137.5|8135.1|8128.3|8125.9|726
1753901700000|2025-07-30 18:55:00|8132.9|8130.5|8134|8131.6|8134.1|8132|8127.2|8124.8|588
1753902000000|2025-07-30 19:00:00|8133.9|8131.5|8137.8|8135.4|8138.2|8135.8|8128.7|8126.3|599
1753902300000|2025-07-30 19:05:00|8137.7|8135.3|8132|8129.6|8142.4|8140|8129.7|8127.3|560
1753902600000|2025-07-30 19:10:00|8132.2|8129.8|8131.5|8129.1|8132.3|8129.9|8126.9|8124.5|384
1753902900000|2025-07-30 19:15:00|8131.1|8128.7|8137.9|8135.5|8138.4|8136.9|8130.9|8128.5|438
1753903200000|2025-07-30 19:20:00|8137.3|8134.9|8140.5|8138.1|8144.2|8141.8|8137.3|8134.9|392
1753903500000|2025-07-30 19:25:00|8140.3|8137.9|8141.3|8138.9|8144.2|8141.8|8138.5|8136.1|374
1753903800000|2025-07-30 19:30:00|8141.2|8138.8|8137.8|8135.4|8141.3|8138.9|8137.3|8134.9|349
1753904100000|2025-07-30 19:35:00|8138.1|8135.7|8137.7|8135.3|8140.7|8138.3|8136.6|8134.2|374
1753904400000|2025-07-30 19:40:00|8137.6|8135.2|8138.2|8135.8|8139|8136.6|8135.2|8132.8|340
1753904700000|2025-07-30 19:45:00|8138.1|8135.7|8138.4|8136|8138.8|8136.4|8136|8133.6|227
1753905000000|2025-07-30 19:50:00|8138.6|8136.2|8137.9|8135.5|8138.7|8136.3|8136.4|8134|260
1753905300000|2025-07-30 19:55:00|8138|8135.6|8137.5|8135.1|8139.6|8137.2|8136.7|8134.3|274
1753905600000|2025-07-30 20:00:00|8137.4|8135|8137.4|8135|8138|8135.6|8134.6|8132.2|206
1753905900000|2025-07-30 20:05:00|8137.5|8135.1|8134.5|8132.1|8137.5|8135.1|8132.7|8130.3|174
1753906200000|2025-07-30 20:10:00|8134.6|8132.2|8139.6|8137.2|8140.6|8138.2|8134.6|8132.2|108
1753906500000|2025-07-30 20:15:00|8139.7|8137.3|8142.2|8139.8|8142.3|8139.9|8139.7|8137.3|125
1753906800000|2025-07-30 20:20:00|8142.3|8139.9|8147.2|8144.8|8151.1|8149.4|8141.4|8139|258
1753907100000|2025-07-30 20:25:00|8147.1|8144.7|8148.9|8146.5|8149.9|8147.5|8146.1|8143.7|249
1753907400000|2025-07-30 20:30:00|8149|8146.6|8146|8143.6|8149|8146.6|8144.7|8142.3|226
1753907700000|2025-07-30 20:35:00|8146.3|8143.9|8148.2|8145.8|8148.2|8145.9|8144.7|8142.3|135
1753908000000|2025-07-30 20:40:00|8148.4|8146|8147.2|8144.8|8148.4|8146|8146.1|8143.7|113
1753908300000|2025-07-30 20:45:00|8147|8144.6|8147.9|8145.5|8149|8146.6|8146.5|8144.1|178
1753908600000|2025-07-30 20:50:00|8148|8145.6|8148.5|8146.1|8149.8|8147.4|8147.7|8145.3|505
1753908900000|2025-07-30 20:55:00|8148.9|8144.6|8151.5|8145|8153.7|8148.9|8148.9|8144.4|803
1753909200000|2025-07-30 21:00:00|8150.2|8143.7|8146.5|8140|8150.5|8144|8146.4|8139.9|41
1753909800000|2025-07-30 21:10:00|8150.1|8143.6|8150.1|8143.6|8150.1|8143.6|8150.1|8143.6|1
1753912500000|2025-07-30 21:55:00|8151.4|8144.9|8148.1|8141.6|8151.7|8145.2|8148.1|8141.6|13
1753912800000|2025-07-30 22:00:00|8150|8143.5|8148.2|8141.7|8151.1|8144.6|8147.8|8141.3|125
1753913100000|2025-07-30 22:05:00|8147.4|8142.4|8146.8|8142.1|8147.9|8142.9|8146.2|8141.2|139
1753913400000|2025-07-30 22:10:00|8146.9|8141.9|8145.2|8140.2|8147|8142|8145|8140|133
1753913700000|2025-07-30 22:15:00|8145.1|8140.1|8143.5|8139.7|8145.2|8140.2|8142.4|8137.4|163
1753914000000|2025-07-30 22:20:00|8143.8|8139.8|8145.4|8142.1|8145.9|8142.4|8142.4|8138.3|171
1753914300000|2025-07-30 22:25:00|8145.6|8142.3|8143.1|8140.6|8145.9|8142.3|8143.1|8140.4|203
1753914600000|2025-07-30 22:30:00|8143.3|8140.3|8141.3|8138.9|8143.5|8140.8|8141|8138.6|203
1753914900000|2025-07-30 22:35:00|8141.2|8138.8|8139|8136.6|8142|8139.4|8138.8|8136.4|176
1753915200000|2025-07-30 22:40:00|8139.1|8136.7|8140|8137.6|8140.8|8138.4|8138.1|8135.7|119
1753915500000|2025-07-30 22:45:00|8140.1|8137.7|8139.1|8136.7|8140.1|8137.7|8138.8|8136.4|95
1753915800000|2025-07-30 22:50:00|8139|8136.6|8138.6|8136.2|8139.3|8136.9|8138.4|8136|74
1753916100000|2025-07-30 22:55:00|8138.7|8136.3|8139.5|8137.1|8139.7|8137.3|8138.3|8135.9|87
1753916400000|2025-07-30 23:00:00|8139.3|8136.9|8139.6|8137.2|8141.1|8138.7|8139.2|8136.8|91
1753916700000|2025-07-30 23:05:00|8139.5|8137.1|8139.7|8137.3|8140.5|8138.1|8139.4|8136.9|100
1753917000000|2025-07-30 23:10:00|8139.6|8137.2|8141.4|8139|8141.6|8139.2|8139.6|8137.2|137
1753917300000|2025-07-30 23:15:00|8141.1|8138.7|8139.9|8137.5|8141.1|8138.7|8138.8|8136.4|50
1753917600000|2025-07-30 23:20:00|8139.8|8137.4|8138.9|8136.5|8139.8|8137.4|8138.5|8136.1|37
1753917900000|2025-07-30 23:25:00|8138.8|8136.4|8138.9|8136.5|8139.4|8137|8138|8135.6|46
1753918200000|2025-07-30 23:30:00|8138.8|8136.4|8138|8135.6|8138.9|8136.5|8137.7|8135.3|33
1753918500000|2025-07-30 23:35:00|8138.1|8135.7|8134.2|8131.8|8138.1|8135.7|8133.9|8131.5|90
1753918800000|2025-07-30 23:40:00|8134.1|8131.7|8135.1|8132.7|8136.2|8133.8|8133.9|8131.5|68
1753919100000|2025-07-30 23:45:00|8135|8132.6|8133.8|8131.4|8135.9|8133.5|8133.4|8131|66
1753919400000|2025-07-30 23:50:00|8133.9|8131.5|8134|8131.6|8134.1|8131.7|8133.1|8130.7|59
1753919700000|2025-07-30 23:55:00|8134.1|8131.7|8133.8|8131.4|8134.1|8131.7|8132.7|8130.3|166
1753920000000|2025-07-31 00:00:00|8133.9|8131.5|8131.7|8129.3|8133.9|8131.5|8129|8126.6|228
1753920300000|2025-07-31 00:05:00|8131.8|8129.4|8131.2|8128.8|8132.5|8130.1|8130.7|8128.3|99
1753920600000|2025-07-31 00:10:00|8131.1|8128.7|8132.8|8130.4|8133.5|8131.1|8131|8128.6|110
1753920900000|2025-07-31 00:15:00|8132.9|8130.5|8132.9|8130.5|8134.1|8131.7|8132.1|8129.7|149
1753921200000|2025-07-31 00:20:00|8132.7|8130.3|8132.1|8129.7|8133.2|8130.8|8131.1|8128.7|117
1753921500000|2025-07-31 00:25:00|8132.2|8129.8|8133.1|8130.7|8135.9|8133.5|8131.9|8129.5|139
1753921800000|2025-07-31 00:30:00|8133.2|8130.8|8134.2|8131.8|8134.6|8132.2|8131.8|8129.4|93
1753922100000|2025-07-31 00:35:00|8134|8131.6|8135.5|8133.1|8135.9|8133.5|8133.8|8131.4|95
1753922400000|2025-07-31 00:40:00|8135.3|8132.9|8135.9|8133.5|8136|8133.6|8134.5|8132.1|99
1753922700000|2025-07-31 00:45:00|8136|8133.6|8135.3|8132.9|8136.2|8133.8|8134.2|8131.8|71
1753923000000|2025-07-31 00:50:00|8135.2|8132.8|8132.8|8130.4|8136|8133.6|8131.7|8129.3|176
1753923300000|2025-07-31 00:55:00|8132.5|8130.1|8132.2|8129.8|8133.7|8131.3|8131.6|8129.2|151
1753923600000|2025-07-31 01:00:00|8132.3|8129.9|8132.5|8130.1|8132.6|8131|8130.9|8128.5|112
1753923900000|2025-07-31 01:05:00|8132.7|8130.3|8135.9|8133.5|8137.5|8135.1|8132.7|8130.3|145
1753924200000|2025-07-31 01:10:00|8136|8133.6|8134.5|8132.1|8136.1|8133.7|8133.7|8131.3|71
1753924500000|2025-07-31 01:15:00|8134.7|8132.3|8135.8|8133.4|8136.9|8134.5|8133.9|8131.5|111
1753924800000|2025-07-31 01:20:00|8135.6|8133.2|8134|8131.6|8136.9|8134.5|8134|8131.6|102
1753925100000|2025-07-31 01:25:00|8134.1|8131.7|8133.4|8131|8134.4|8132|8132|8129.6|98
1753925400000|2025-07-31 01:30:00|8133|8130.6|8134.6|8132.2|8135.3|8132.9|8132.3|8129.9|178
1753925700000|2025-07-31 01:35:00|8134.7|8132.3|8131|8128.6|8134.7|8132.3|8131|8128.6|118
1753926000000|2025-07-31 01:40:00|8131.1|8128.7|8129.7|8127.3|8131.6|8129.2|8129.4|8127|145
1753926300000|2025-07-31 01:45:00|8130.1|8127.7|8135.3|8132.9|8135.6|8133.2|8130.1|8127.7|140
1753926600000|2025-07-31 01:50:00|8135.4|8133|8136.1|8133.7|8136.5|8134.1|8134|8131.6|104
1753926900000|2025-07-31 01:55:00|8136.2|8133.8|8133.6|8131.2|8137.5|8135.1|8133.3|8130.9|231
1753927200000|2025-07-31 02:00:00|8133.5|8131.1|8133.4|8131|8135.8|8133.4|8133.1|8130.7|163
1753927500000|2025-07-31 02:05:00|8133.5|8131.1|8131.9|8129.5|8135|8132.6|8131.6|8129.2|130
1753927800000|2025-07-31 02:10:00|8131.8|8129.4|8131.2|8128.8|8132.7|8130.3|8130.4|8128|121
1753928100000|2025-07-31 02:15:00|8131.1|8128.7|8131.4|8129|8131.4|8129|8130.3|8127.9|67
1753928400000|2025-07-31 02:20:00|8131.6|8129.2|8132|8129.6|8132.5|8130.1|8129.7|8127.3|80
1753928700000|2025-07-31 02:25:00|8131.9|8129.5|8131.8|8129.4|8134|8131.6|8131.4|8129|124
1753929000000|2025-07-31 02:30:00|8132.1|8129.7|8134.9|8132.5|8135.1|8132.7|8132.1|8129.7|123
1753929300000|2025-07-31 02:35:00|8134.8|8132.4|8134.4|8132|8136|8133.6|8134.2|8131.8|86
1753929600000|2025-07-31 02:40:00|8134.3|8131.9|8136.1|8133.7|8137|8134.6|8134.2|8131.8|100
1753929900000|2025-07-31 02:45:00|8136.4|8134|8134.4|8132|8136.5|8134.1|8134.3|8131.9|73
1753930200000|2025-07-31 02:50:00|8134.5|8132.1|8131.8|8129.4|8135|8132.6|8131.7|8129.3|158
1753930500000|2025-07-31 02:55:00|8131.9|8129.5|8131|8128.6|8133.8|8131.4|8129.4|8127|314
1753930800000|2025-07-31 03:00:00|8131.1|8128.7|8130.2|8127.8|8131.1|8128.7|8126.2|8123.8|224
1753931100000|2025-07-31 03:05:00|8130.3|8127.9|8133.4|8131|8134.6|8132.2|8130.1|8127.7|185
1753931400000|2025-07-31 03:10:00|8133.5|8131.1|8133.3|8130.9|8133.5|8131.1|8131.7|8129.3|93
1753931700000|2025-07-31 03:15:00|8133.2|8130.8|8134.4|8132|8135.4|8133.5|8132.8|8130.4|112
1753932000000|2025-07-31 03:20:00|8134.3|8131.9|8138.6|8136.2|8139.1|8136.7|8133.5|8131.1|103
1753932300000|2025-07-31 03:25:00|8138.7|8136.3|8141.6|8139.2|8145.1|8142.7|8138.7|8136.3|237
1753932600000|2025-07-31 03:30:00|8141.5|8139.1|8140.2|8137.8|8142.2|8139.8|8139.6|8137.2|159
1753932900000|2025-07-31 03:35:00|8140.3|8137.9|8141.2|8138.8|8141.8|8139.4|8138|8135.6|109
1753933200000|2025-07-31 03:40:00|8141.1|8138.7|8137|8134.6|8141.3|8138.9|8136.8|8134.4|82
1753933500000|2025-07-31 03:45:00|8137.1|8134.7|8137|8134.6|8137.9|8135.5|8136.1|8133.7|96
1753933800000|2025-07-31 03:50:00|8137.1|8134.7|8137.8|8135.4|8137.9|8135.5|8136.6|8134.2|72
1753934100000|2025-07-31 03:55:00|8137.6|8135.2|8135.5|8133.1|8137.6|8135.2|8135.1|8132.7|149
1753934400000|2025-07-31 04:00:00|8135.4|8133|8136.1|8133.7|8136.6|8134.2|8135.2|8132.8|90
1753934700000|2025-07-31 04:05:00|8136.2|8133.8|8136.1|8133.7|8137.3|8134.9|8135.9|8133.5|69
1753935000000|2025-07-31 04:10:00|8136.2|8133.8|8135.5|8133.1|8137|8134.6|8134.9|8132.5|83
1753935300000|2025-07-31 04:15:00|8135.6|8133.2|8134|8131.6|8135.9|8133.5|8133|8130.6|106
1753935600000|2025-07-31 04:20:00|8134.2|8131.8|8134.1|8131.7|8135.2|8132.8|8133.7|8131.3|68
1753935900000|2025-07-31 04:25:00|8134.2|8131.8|8134|8131.6|8134.4|8132.1|8133.2|8131.3|86
1753936200000|2025-07-31 04:30:00|8133.4|8131.9|8133|8130.6|8136.1|8133.7|8132.7|8130.3|176
1753936500000|2025-07-31 04:35:00|8132.9|8130.5|8131.4|8129|8133|8130.6|8131.3|8128.9|105
1753936800000|2025-07-31 04:40:00|8131.5|8129.1|8132.7|8130.3|8132.7|8130.3|8131.5|8129.1|64
1753937100000|2025-07-31 04:45:00|8132.6|8130.2|8133.1|8130.7|8133.3|8131|8131.6|8129.8|72
1753937400000|2025-07-31 04:50:00|8133|8130.6|8131.6|8129.2|8134.1|8131.7|8131.4|8129|71
1753937700000|2025-07-31 04:55:00|8130.4|8128.9|8128.1|8126.6|8131.5|8129.1|8127.8|8126.1|155
1753938000000|2025-07-31 05:00:00|8128.2|8126.7|8127.2|8124.8|8128.5|8126.9|8126.3|8124.2|86
1753938300000|2025-07-31 05:05:00|8127.1|8124.7|8127.7|8125.3|8129.2|8126.8|8127.1|8124.7|100
1753938600000|2025-07-31 05:10:00|8127.5|8125.1|8125.7|8123.3|8128.3|8125.9|8124.3|8121.9|94
1753938900000|2025-07-31 05:15:00|8125.5|8123.1|8124.6|8122.2|8125.5|8123.1|8123.1|8120.7|111
1753939200000|2025-07-31 05:20:00|8124.5|8122.1|8123.3|8120.9|8124.7|8122.3|8123.1|8120.7|86
1753939500000|2025-07-31 05:25:00|8123.2|8120.8|8125.7|8123.3|8125.8|8123.4|8123.2|8120.8|79
1753939800000|2025-07-31 05:30:00|8125.8|8123.4|8125.7|8123.3|8127.9|8125.5|8125.4|8123|105
1753940100000|2025-07-31 05:35:00|8125.9|8123.5|8124.2|8121.8|8126.7|8124.3|8124|8121.6|97
1753940400000|2025-07-31 05:40:00|8124.1|8121.7|8125.6|8123.2|8125.7|8123.3|8123.1|8120.7|95
1753940700000|2025-07-31 05:45:00|8125.9|8123.5|8126.5|8124.1|8128.4|8126|8125.1|8122.7|113
1753941000000|2025-07-31 05:50:00|8126.4|8124|8125.9|8123.5|8128.1|8125.7|8125.9|8123.5|98
1753941300000|2025-07-31 05:55:00|8126|8123.6|8126.3|8123.9|8126.6|8124.2|8124.8|8122.4|151
1753941600000|2025-07-31 06:00:00|8126.4|8124|8123.9|8122.4|8127.7|8125.3|8123.9|8122.4|180
1753941900000|2025-07-31 06:05:00|8124|8122.5|8123.8|8122.3|8125.4|8123|8123|8120.6|131
1753942200000|2025-07-31 06:10:00|8124.2|8122.7|8123.2|8121.7|8125.5|8124|8122.8|8121.3|111
1753942500000|2025-07-31 06:15:00|8123.1|8121.6|8119.2|8117.7|8123.8|8122.3|8119|8116.6|118
1753942800000|2025-07-31 06:20:00|8119.1|8117.6|8115.6|8114.1|8120.2|8118.3|8115.5|8114|178
1753943100000|2025-07-31 06:25:00|8115.7|8113.3|8117.6|8115.2|8117.6|8115.2|8113.5|8111.9|125
1753943400000|2025-07-31 06:30:00|8118.1|8115.7|8118|8116.5|8121.2|8118.8|8117.3|8114.9|152
1753943700000|2025-07-31 06:35:00|8118.3|8116.8|8124.1|8121.7|8124.9|8122.5|8118.3|8116.8|270
1753944000000|2025-07-31 06:40:00|8123.9|8121.5|8119.5|8117.1|8123.9|8121.5|8119|8116.6|211
1753944300000|2025-07-31 06:45:00|8119.3|8116.9|8117.1|8115.6|8121.9|8119.5|8116.6|8114.7|263
1753944600000|2025-07-31 06:50:00|8117|8115.5|8116.1|8114.6|8118.2|8116.4|8115.8|8113.9|168
1753944900000|2025-07-31 06:55:00|8116|8114.5|8116.1|8113.7|8116.2|8114.5|8113.2|8111.2|146
1753945200000|2025-07-31 07:00:00|8116.3|8113.9|8119.7|8117.3|8121.4|8119|8116.1|8113.9|308
1753945500000|2025-07-31 07:05:00|8119.6|8117.2|8118.7|8116.3|8121.1|8118.7|8117.6|8116|195
1753945800000|2025-07-31 07:10:00|8118.6|8116.2|8119.5|8118|8120.5|8118.1|8117.6|8115.3|218
1753946100000|2025-07-31 07:15:00|8119.6|8118.1|8124.1|8121.7|8124.2|8121.8|8119.1|8117.4|210
1753946400000|2025-07-31 07:20:00|8124|8121.6|8125.2|8123.7|8126.2|8124.3|8121.6|8120.1|192
1753946700000|2025-07-31 07:25:00|8125.1|8123.6|8132.6|8130.2|8133.1|8130.7|8125.1|8123.6|222
1753947000000|2025-07-31 07:30:00|8132.5|8130.1|8129.1|8127.6|8132.8|8130.7|8127.2|8125.7|151
1753947300000|2025-07-31 07:35:00|8129.2|8127.7|8131.1|8128.7|8132.4|8130.3|8128.8|8127.3|200
1753947600000|2025-07-31 07:40:00|8131|8128.6|8133.8|8131.4|8133.8|8132|8129.5|8127.4|207
1753947900000|2025-07-31 07:45:00|8134.1|8131.7|8128.3|8126.8|8135.4|8133.5|8128.3|8126.5|288
1753948200000|2025-07-31 07:50:00|8128|8126.5|8128.9|8126.5|8129|8126.7|8126.9|8125.1|129
1753948500000|2025-07-31 07:55:00|8127.9|8125.5|8124.9|8122.5|8128.6|8126.2|8122.4|8120.3|206
1753948800000|2025-07-31 08:00:00|8124.8|8122.4|8126.3|8123.9|8126.7|8124.3|8123.5|8121.4|313
1753949100000|2025-07-31 08:05:00|8126.2|8123.8|8123.5|8121.1|8126.2|8124.2|8121.6|8119.8|185
1753949400000|2025-07-31 08:10:00|8123.7|8121.3|8126.2|8123.8|8126.3|8123.9|8123.2|8121.3|205
1753949700000|2025-07-31 08:15:00|8126.3|8123.9|8127.6|8125.2|8129.3|8126.9|8126.3|8123.9|187
1753950000000|2025-07-31 08:20:00|8127.5|8125.1|8129|8126.6|8130.6|8128.2|8126|8123.6|158
1753950300000|2025-07-31 08:25:00|8129.1|8126.7|8128.6|8127.1|8130.5|8128.1|8127.3|8125.8|170
1753950600000|2025-07-31 08:30:00|8128.5|8127|8129.2|8126.8|8130.4|8128|8126.1|8124.6|142
1753950900000|2025-07-31 08:35:00|8128.8|8126.4|8130|8128.5|8131|8128.8|8127.9|8126.3|172
1753951200000|2025-07-31 08:40:00|8130.6|8129.1|8133.8|8131.4|8133.9|8131.5|8129.9|8128.4|196
1753951500000|2025-07-31 08:45:00|8133.9|8131.5|8131.8|8130.3|8135.4|8133|8131.4|8129.9|173
1753951800000|2025-07-31 08:50:00|8132|8130.5|8131.6|8129.2|8134.3|8132.2|8131.2|8128.8|232
1753952100000|2025-07-31 08:55:00|8131.5|8129.1|8128.1|8125.7|8132.1|8130.1|8127.3|8125.5|202
1753952400000|2025-07-31 09:00:00|8128|8125.6|8132|8130.5|8132.3|8130.8|8127.5|8125.6|185
1753952700000|2025-07-31 09:05:00|8131.7|8130.2|8134|8131.6|8134|8131.6|8131.3|8129.8|133
1753953000000|2025-07-31 09:10:00|8134.1|8131.7|8130.8|8129.3|8134.2|8132.7|8130.6|8129.1|119
1753953300000|2025-07-31 09:15:00|8130.7|8129.2|8131.7|8130.2|8131.7|8130.2|8129.5|8127.5|115
1753953600000|2025-07-31 09:20:00|8132|8130.5|8132.3|8130.8|8135.5|8133.4|8130.7|8129.2|167
1753953900000|2025-07-31 09:25:00|8132.2|8130.7|8132.7|8131.2|8133.4|8131.6|8131.8|8130.3|122
1753954200000|2025-07-31 09:30:00|8132.8|8131.3|8134.4|8132|8136.4|8134|8132.8|8130.6|176
1753954500000|2025-07-31 09:35:00|8134.5|8132.1|8137.3|8134.9|8138|8135.6|8132.9|8131.1|187
1753954800000|2025-07-31 09:40:00|8137|8134.6|8134.7|8132.3|8137|8134.7|8134.5|8132.1|134
1753955100000|2025-07-31 09:45:00|8134.6|8132.2|8133.6|8132.1|8134.9|8133.1|8132.8|8131.3|76
1753955400000|2025-07-31 09:50:00|8133.3|8131.8|8136.5|8134.1|8136.7|8135.1|8133.2|8131.5|103
1753955700000|2025-07-31 09:55:00|8136.4|8134|8136.1|8134.6|8136.8|8135|8133.9|8131.5|148
1753956000000|2025-07-31 10:00:00|8136|8134.5|8137|8135.5|8137.8|8136.3|8135.1|8133.2|139
1753956300000|2025-07-31 10:05:00|8137.1|8135.6|8134.3|8131.9|8137.3|8135.8|8134.2|8131.8|112
1753956600000|2025-07-31 10:10:00|8134.5|8132.1|8135.8|8134.3|8137.1|8135.6|8134.5|8132.1|81
1753956900000|2025-07-31 10:15:00|8135.9|8134.4|8136.4|8134.9|8138.7|8136.3|8135.7|8134.2|127
1753957200000|2025-07-31 10:20:00|8136.3|8134.8|8138.9|8137.4|8139.6|8137.6|8135|8133.5|133
1753957500000|2025-07-31 10:25:00|8138.8|8137.3|8140|8138.5|8140.1|8138.5|8138.2|8136.4|131
1753957800000|2025-07-31 10:30:00|8139.9|8138.4|8143.2|8140.8|8143.8|8141.4|8139.8|8138.1|162
1753958100000|2025-07-31 10:35:00|8142.5|8141|8139.6|8137.2|8144.1|8141.7|8139|8136.9|152
1753958400000|2025-07-31 10:40:00|8139.5|8137.1|8137.3|8135.8|8140.8|8138.4|8137.1|8135.6|100
1753958700000|2025-07-31 10:45:00|8137|8135.5|8137.1|8135.6|8138.5|8136.8|8136.5|8135|102
1753959000000|2025-07-31 10:50:00|8137.2|8135.7|8134.2|8132.7|8137.4|8135.9|8134.1|8132.6|76
1753959300000|2025-07-31 10:55:00|8134.3|8132.8|8130.6|8128.2|8134.9|8133.3|8129.2|8127.3|250
1753959600000|2025-07-31 11:00:00|8130.5|8128.1|8131.1|8129.6|8133.5|8132|8129.9|8128|161
1753959900000|2025-07-31 11:05:00|8131|8129.5|8131.4|8129|8131.7|8129.7|8129.1|8127.1|117
1753960200000|2025-07-31 11:10:00|8131.3|8128.9|8128.8|8127.3|8131.3|8128.9|8126.7|8125.2|193
1753960500000|2025-07-31 11:15:00|8128.9|8127.4|8128.8|8126.4|8130.2|8127.9|8127.8|8125.4|93
1753960800000|2025-07-31 11:20:00|8128.7|8126.3|8130.8|8128.4|8131.7|8129.4|8127.9|8125.7|131
1753961100000|2025-07-31 11:25:00|8130.9|8128.5|8129.6|8128.1|8131.4|8129.9|8128.5|8127|153
1753961400000|2025-07-31 11:30:00|8129.7|8128.2|8127|8124.6|8129.7|8128.2|8126|8124.2|196
1753961700000|2025-07-31 11:35:00|8126.9|8124.5|8125.7|8124.2|8126.9|8125|8124.3|8122.5|157
1753962000000|2025-07-31 11:40:00|8125.8|8124.3|8126.9|8124.5|8126.9|8124.6|8124.8|8123.2|105
1753962300000|2025-07-31 11:45:00|8126.4|8124.9|8125.9|8124.4|8126.7|8124.9|8124.8|8123.3|116
1753962600000|2025-07-31 11:50:00|8125.8|8124.3|8124.9|8123.4|8128.7|8127|8124.5|8123|181
1753962900000|2025-07-31 11:55:00|8125|8123.5|8119.6|8118.1|8125.1|8123.6|8117.9|8116.4|163
1753963200000|2025-07-31 12:00:00|8119.5|8118|8118.2|8116.7|8120.6|8118.6|8117.6|8115.6|194
1753963500000|2025-07-31 12:05:00|8118.5|8117|8122.9|8121.4|8123.7|8121.6|8118.5|8117|180
1753963800000|2025-07-31 12:10:00|8122.8|8121.3|8123.6|8121.2|8124.5|8123|8122.1|8119.8|220
1753964100000|2025-07-31 12:15:00|8123.4|8121|8126.8|8125.3|8127.8|8125.6|8122|8119.9|237
1753964400000|2025-07-31 12:20:00|8126.9|8125.4|8124.9|8122.5|8128.3|8126.8|8123.7|8121.9|240
1753964700000|2025-07-31 12:25:00|8124.6|8122.2|8125.1|8120.1|8126.1|8123|8123.1|8119.9|287
1753965000000|2025-07-31 12:30:00|8124.7|8119.7|8130.7|8128.3|8130.9|8128.5|8122.9|8119.7|551
1753965300000|2025-07-31 12:35:00|8131.1|8128.7|8127.1|8124.7|8132.4|8130|8126.7|8124.7|432
1753965600000|2025-07-31 12:40:00|8127.2|8124.8|8132.1|8129.7|8132.2|8129.8|8125.8|8124.3|341
1753965900000|2025-07-31 12:45:00|8131.7|8129.3|8135.3|8132.9|8136.6|8134.2|8131.3|8128.9|335
1753966200000|2025-07-31 12:50:00|8135.4|8133|8137.6|8135.2|8137.9|8135.5|8134.7|8132.3|241
1753966500000|2025-07-31 12:55:00|8137.7|8135.3|8133.2|8130.8|8137.7|8135.3|8132|8130.3|266
1753966800000|2025-07-31 13:00:00|8133.1|8130.7|8136.2|8133.8|8138.2|8136.7|8132.3|8130.2|316
1753967100000|2025-07-31 13:05:00|8136.3|8133.9|8144.1|8142.6|8145.8|8143.7|8135.5|8133.5|377
1753967400000|2025-07-31 13:10:00|8144.8|8142.4|8142.6|8140.2|8145|8142.6|8140.3|8138.7|273
1753967700000|2025-07-31 13:15:00|8142.5|8140.1|8143.7|8141.3|8145.2|8143.2|8139.2|8137.2|272
1753968000000|2025-07-31 13:20:00|8143.5|8141.1|8141|8138.6|8144.2|8141.8|8139.8|8137.6|156
1753968300000|2025-07-31 13:25:00|8140.7|8138.3|8143.7|8141.3|8145.3|8142.9|8139.4|8137|221
1753968600000|2025-07-31 13:30:00|8143.8|8141.4|8145.8|8143.4|8146.2|8143.8|8141.4|8139|305
1753968900000|2025-07-31 13:35:00|8145.9|8143.5|8141.1|8139.6|8146.3|8144|8140.6|8139.1|248
1753969200000|2025-07-31 13:40:00|8141|8139.5|8143.5|8141.1|8144.4|8142.9|8139.8|8138.3|168
1753969500000|2025-07-31 13:45:00|8143.2|8140.8|8143|8141.5|8144|8142.5|8141.5|8139.6|225
1753969800000|2025-07-31 13:50:00|8143.1|8141.6|8144.3|8141.9|8144.8|8142.4|8140.1|8138.6|220
1753970100000|2025-07-31 13:55:00|8144.4|8142|8141.7|8140.2|8145.1|8143.6|8141.2|8139.7|247
1753970400000|2025-07-31 14:00:00|8142.2|8140.7|8140.9|8139.4|8144.3|8142.8|8140.6|8138.8|293
1753970700000|2025-07-31 14:05:00|8140.7|8139.2|8141|8139.5|8143.1|8141.6|8138.9|8137.4|241
1753971000000|2025-07-31 14:10:00|8140.9|8139.4|8134.7|8133.2|8141.4|8139.9|8134.4|8132.6|231
1753971300000|2025-07-31 14:15:00|8134.8|8133.3|8132.5|8131|8136.8|8135.3|8129.9|8127.9|249
1753971600000|2025-07-31 14:20:00|8131.7|8130.2|8133.5|8131.1|8136.2|8134.4|8131.3|8128.9|252
1753971900000|2025-07-31 14:25:00|8133.7|8131.3|8128.6|8126.2|8134.1|8131.9|8128.1|8126|270
1753972200000|2025-07-31 14:30:00|8128.7|8127.2|8128|8126.5|8130.7|8129.2|8124.9|8122.9|293
1753972500000|2025-07-31 14:35:00|8128.2|8126.7|8126.8|8125.3|8129.3|8127.8|8125.4|8123.9|238
1753972800000|2025-07-31 14:40:00|8127.3|8125.8|8123.1|8121.6|8127.5|8126|8122.5|8120.5|274
1753973100000|2025-07-31 14:45:00|8123.2|8121.7|8124.6|8122.2|8127.3|8125.8|8123.1|8121|274
1753973400000|2025-07-31 14:50:00|8124.3|8121.9|8117.1|8114.7|8124.3|8121.9|8117.1|8114.7|358
1753973700000|2025-07-31 14:55:00|8117.2|8114.8|8121.6|8120.1|8122.2|8120.4|8115.9|8114|504
1753974000000|2025-07-31 15:00:00|8121.5|8120|8120.3|8117.9|8123.6|8121.8|8118.8|8116.4|503
1753974300000|2025-07-31 15:05:00|8120.4|8118|8119|8116.6|8122|8119.6|8117.4|8115|239
1753974600000|2025-07-31 15:10:00|8119.1|8116.7|8120|8117.6|8125|8122.6|8118.9|8116.5|295
1753974900000|2025-07-31 15:15:00|8119.8|8117.4|8117.8|8115.4|8120|8117.6|8114.5|8113|237
1753975200000|2025-07-31 15:20:00|8117.3|8114.9|8119.9|8118.4|8120.1|8118.6|8117.2|8114.8|158
1753975500000|2025-07-31 15:25:00|8119.8|8118.3|8124.9|8122.5|8124.9|8122.8|8119.5|8118|179
1753975800000|2025-07-31 15:30:00|8124.8|8122.4|8119.9|8117.5|8124.8|8122.6|8119.7|8117.3|187
1753976100000|2025-07-31 15:35:00|8119.6|8117.2|8119.5|8117.1|8119.9|8118.4|8118.2|8115.8|141
1753976400000|2025-07-31 15:40:00|8119.4|8117|8125.2|8123.7|8127.2|8125.6|8119|8116.9|249
1753976700000|2025-07-31 15:45:00|8125.1|8123.6|8124.8|8122.4|8127.6|8125.7|8122.5|8120.1|219
1753977000000|2025-07-31 15:50:00|8124.7|8122.3|8122.9|8120.5|8126.6|8124.2|8121.1|8119.1|214
1753977300000|2025-07-31 15:55:00|8123|8120.6|8124.7|8122.3|8124.8|8122.4|8119.3|8117.6|191
1753977600000|2025-07-31 16:00:00|8124.8|8122.4|8124|8121.6|8126.6|8124.4|8123.6|8121.2|213
1753977900000|2025-07-31 16:05:00|8123.9|8121.5|8122.9|8120.5|8125|8122.6|8121.4|8119.5|191
1753978200000|2025-07-31 16:10:00|8122.8|8120.4|8126.4|8124.9|8127.6|8125.4|8122.6|8120.2|181
1753978500000|2025-07-31 16:15:00|8126.3|8124.8|8128.8|8126.4|8129.1|8126.7|8123.9|8122.3|197
1753978800000|2025-07-31 16:20:00|8128.9|8126.5|8125.5|8124|8129.1|8126.9|8125.3|8123.8|141
1753979100000|2025-07-31 16:25:00|8125.3|8123.8|8127.5|8125.1|8128.6|8126.2|8124.7|8123.2|124
1753979400000|2025-07-31 16:30:00|8126.8|8125.3|8126|8124.5|8128.3|8126|8125.8|8124.3|115
1753979700000|2025-07-31 16:35:00|8126.1|8124.6|8124.5|8123|8126.4|8124.9|8123.2|8121.7|126
1753980000000|2025-07-31 16:40:00|8124.6|8123.1|8126.5|8124.1|8127.6|8125.3|8124.1|8122.6|111
1753980300000|2025-07-31 16:45:00|8126|8124.5|8126|8123.6|8128|8125.6|8125.6|8123.2|147
1753980600000|2025-07-31 16:50:00|8126.5|8124.1|8125.3|8122.9|8126.8|8124.6|8124.5|8122.6|97
1753980900000|2025-07-31 16:55:00|8125.5|8123.1|8126.6|8124.2|8126.6|8124.6|8124.5|8122.1|275
1753981200000|2025-07-31 17:00:00|8126.8|8124.4|8124.2|8122.7|8127.2|8124.8|8123.6|8122.1|250
1753981500000|2025-07-31 17:05:00|8124.4|8122.9|8124.1|8122.6|8127.3|8124.9|8123.6|8122.1|87
1753981800000|2025-07-31 17:10:00|8124.2|8122.7|8126|8124.5|8127.8|8125.4|8123.5|8121.8|103
1753982100000|2025-07-31 17:15:00|8125.9|8124.4|8125.4|8123.9|8127.3|8124.9|8125.1|8123.6|95
1753982400000|2025-07-31 17:20:00|8124.8|8123.3|8125.4|8123.9|8129.9|8127.5|8124.6|8123|122
1753982700000|2025-07-31 17:25:00|8125.5|8124|8124.9|8123.4|8127.4|8125|8124.6|8122.3|119
1753983000000|2025-07-31 17:30:00|8125.4|8123|8126|8124.5|8127.6|8125.4|8124.9|8122.5|100
1753983300000|2025-07-31 17:35:00|8125.9|8124.4|8127.8|8125.4|8128.2|8125.8|8125.4|8123.9|88
1753983600000|2025-07-31 17:40:00|8127.9|8125.5|8128.6|8126.2|8129|8126.6|8127|8124.6|120
1753983900000|2025-07-31 17:45:00|8128.9|8126.5|8129|8126.6|8129.3|8126.9|8127.3|8124.9|95
1753984200000|2025-07-31 17:50:00|8128.7|8126.3|8128.8|8126.4|8129.1|8126.7|8126.6|8124.9|157
1753984500000|2025-07-31 17:55:00|8128.5|8126.1|8128.6|8127.1|8129.2|8127.3|8127.6|8126.1|96
1753984800000|2025-07-31 18:00:00|8128.7|8127.2|8129.9|8127.5|8130.9|8129|8128.5|8127|185
1753985100000|2025-07-31 18:05:00|8129.2|8127.7|8126|8124.5|8129.4|8127.9|8125.9|8124.2|71
1753985400000|2025-07-31 18:10:00|8126.1|8124.6|8127.2|8125.7|8127.6|8126.1|8126|8124.5|70
1753985700000|2025-07-31 18:15:00|8127.3|8125.8|8125.3|8123.8|8127.4|8125.9|8125.3|8123.8|91
1753986000000|2025-07-31 18:20:00|8125.4|8123.9|8124.7|8122.3|8125.5|8123.9|8124.1|8121.7|85
1753986300000|2025-07-31 18:25:00|8124.8|8122.4|8124|8122.5|8125.2|8122.8|8122.9|8120.5|98
1753986600000|2025-07-31 18:30:00|8123.9|8122.4|8123|8120.6|8126.5|8124.1|8122.9|8120.5|82
1753986900000|2025-07-31 18:35:00|8122.7|8120.3|8121.6|8119.2|8123|8120.6|8121.1|8118.7|99
1753987200000|2025-07-31 18:40:00|8121.5|8119.1|8122.5|8120.1|8123.7|8121.3|8121.5|8119.1|84
1753987500000|2025-07-31 18:45:00|8122.7|8120.3|8123.5|8121.1|8123.9|8122.1|8121.5|8119.1|88
1753987800000|2025-07-31 18:50:00|8123.7|8121.3|8123.9|8122.4|8124.5|8122.7|8123.2|8120.8|85
1753988100000|2025-07-31 18:55:00|8123.8|8121.5|8123.1|8120.7|8124.6|8122.2|8122|8119.7|145
1753988400000|2025-07-31 19:00:00|8123.2|8120.8|8122.9|8120.5|8123.4|8121.9|8120.9|8118.5|113
1753988700000|2025-07-31 19:05:00|8122.8|8120.4|8122.4|8120|8123.6|8122.1|8121.5|8119.1|75
1753989000000|2025-07-31 19:10:00|8122.3|8120.9|8122.3|8119.9|8122.5|8120.9|8120.9|8118.5|66
1753989300000|2025-07-31 19:15:00|8122.4|8120|8122.9|8120.5|8123.2|8120.8|8121.7|8119.3|61
1753989600000|2025-07-31 19:20:00|8123|8120.6|8121.6|8119.2|8123.1|8120.7|8121.2|8118.8|64
1753989900000|2025-07-31 19:25:00|8121.7|8119.3|8121|8119.5|8122.1|8119.7|8121|8118.7|85
1753990200000|2025-07-31 19:30:00|8121.2|8119.7|8120.3|8117.9|8121.4|8119.9|8120.1|8117.7|99
1753990500000|2025-07-31 19:35:00|8120.1|8117.7|8119.2|8116.8|8120.9|8118.5|8118.7|8116.3|114
1753990800000|2025-07-31 19:40:00|8119.3|8116.9|8118.3|8115.9|8119.4|8117|8118.2|8115.8|107
1753991100000|2025-07-31 19:45:00|8118.1|8115.7|8118.7|8116.3|8119|8116.6|8117|8114.6|108
1753991400000|2025-07-31 19:50:00|8118.5|8116.1|8120.9|8118.5|8123.5|8121.1|8117.6|8115.2|248
1753991700000|2025-07-31 19:55:00|8120.5|8118.1|8124.7|8122.3|8124.8|8122.4|8117.2|8114.8|270
1753992000000|2025-07-31 20:00:00|8124.3|8121.9|8123.9|8121.5|8127|8124.6|8123.2|8120.8|362
1753992300000|2025-07-31 20:05:00|8123.8|8121.4|8123.9|8121.5|8123.9|8121.5|8120.7|8118.3|80
1753992600000|2025-07-31 20:10:00|8123.8|8121.4|8122.5|8120.1|8124.3|8121.9|8121.9|8119.5|67
1753992900000|2025-07-31 20:15:00|8122.6|8120.2|8124.5|8122.1|8124.5|8122.1|8122.5|8120.1|90
1753993200000|2025-07-31 20:20:00|8124.2|8121.8|8126.5|8124.1|8127.1|8124.7|8123.6|8121.2|82
1753993500000|2025-07-31 20:25:00|8126.6|8124.2|8127|8124.6|8128|8125.6|8125.9|8123.5|85
1753993800000|2025-07-31 20:30:00|8127.4|8125|8128.6|8126.2|8130.2|8127.8|8127.4|8125|97
1753994100000|2025-07-31 20:35:00|8128.5|8126.1|8128.3|8125.9|8128.7|8126.3|8127.8|8125.4|38
1753994400000|2025-07-31 20:40:00|8128.2|8125.8|8127.7|8125.3|8128.6|8126.2|8127|8124.6|75
1753994700000|2025-07-31 20:45:00|8127.6|8125.2|8127|8124.6|8129|8126.6|8126.9|8124.5|139
1753995000000|2025-07-31 20:50:00|8126.9|8124.5|8124.3|8121.9|8127.2|8124.8|8124.2|8121.8|238
1753995300000|2025-07-31 20:55:00|8124.9|8121|8127.9|8121.4|8127.9|8121.5|8123.8|8119.2|717
1753995600000|2025-07-31 21:00:00|8127.4|8120.9|8126.9|8120.4|8127.4|8120.9|8126.8|8120.3|6
1753998000000|2025-07-31 21:40:00|8130.2|8123.7|8124.7|8118.2|8130.2|8123.7|8124.7|8118.2|47
1753998900000|2025-07-31 21:55:00|8127.6|8121.1|8130.3|8123.8|8130.4|8123.9|8127.5|8121|12
1753999200000|2025-07-31 22:00:00|8129.9|8123.4|8127.5|8121|8130|8123.5|8124.7|8118.2|178
1753999500000|2025-07-31 22:05:00|8126.7|8121.7|8127|8122|8127.3|8122.3|8126|8121|83
1753999800000|2025-07-31 22:10:00|8126.8|8121.8|8124.4|8119.4|8126.9|8121.9|8123.9|8119|578
1754000100000|2025-07-31 22:15:00|8123.4|8119.8|8122.8|8120.4|8124.1|8121.7|8122.6|8119.8|156
1754000400000|2025-07-31 22:20:00|8122.7|8120.3|8123.4|8121|8124.2|8121.8|8120.5|8118.1|74
1754000700000|2025-07-31 22:25:00|8123.5|8121.1|8123.2|8120.8|8123.9|8121.5|8123.2|8120.8|26
1754001000000|2025-07-31 22:30:00|8123.6|8121.2|8121.2|8118.8|8123.7|8121.3|8121|8118.6|40
1754001300000|2025-07-31 22:35:00|8121.4|8119|8121.1|8118.7|8122|8119.6|8120.5|8118.1|44
1754001600000|2025-07-31 22:40:00|8121.4|8119|8121.3|8118.9|8122.2|8119.8|8120.5|8118.1|105
1754001900000|2025-07-31 22:45:00|8121.4|8119|8122|8119.6|8122.3|8119.9|8121|8118.6|43
1754002200000|2025-07-31 22:50:00|8122.1|8119.7|8123.2|8120.8|8124|8121.6|8121.5|8119.1|74
1754002500000|2025-07-31 22:55:00|8123.3|8120.9|8123|8120.6|8124.5|8122.1|8122.6|8120.2|100
1754002800000|2025-07-31 23:00:00|8122.9|8120.5|8123|8120.6|8124.2|8121.8|8121.6|8119.2|152
1754003100000|2025-07-31 23:05:00|8123.5|8121.1|8120.9|8118.5|8123.7|8121.3|8120.6|8118.2|67
1754003400000|2025-07-31 23:10:00|8121|8118.6|8134|8131.6|8135.6|8133.2|8118.9|8116.5|307
1754003700000|2025-07-31 23:15:00|8134.1|8131.7|8133.6|8131.2|8139.7|8137.3|8132.3|8129.9|211
1754004000000|2025-07-31 23:20:00|8133.5|8131.1|8136|8133.6|8137.6|8135.2|8132.8|8130.4|155
1754004300000|2025-07-31 23:25:00|8135.9|8133.5|8132.2|8129.8|8136.6|8134.2|8132|8129.6|103
1754004600000|2025-07-31 23:30:00|8132.6|8130.2|8136.8|8134.4|8138.2|8135.8|8132.2|8129.8|123
1754004900000|2025-07-31 23:35:00|8136.5|8134.1|8140.8|8138.4|8141|8138.6|8135.8|8133.4|97
1754005200000|2025-07-31 23:40:00|8140.9|8138.5|8136.4|8134|8141.5|8139.1|8136.2|8133.8|98
1754005500000|2025-07-31 23:45:00|8136.3|8133.9|8135.6|8133.2|8137.8|8135.4|8134.6|8132.2|114
1754005800000|2025-07-31 23:50:00|8136|8133.6|8138.3|8135.9|8138.8|8136.4|8135.4|8133|101
1754006100000|2025-07-31 23:55:00|8138.2|8135.8|8140.6|8138.2|8141.1|8138.7|8138.1|8135.7|133
1754006400000|2025-08-01 00:00:00|8140.5|8138.1|8143.9|8141.5|8146.1|8143.7|8140.5|8138.1|262
1754006700000|2025-08-01 00:05:00|8144|8141.6|8140.5|8138.1|8144.2|8141.8|8140.5|8138.1|162
1754007000000|2025-08-01 00:10:00|8141.1|8138.7|8137|8134.6|8141.2|8138.8|8137|8134.6|134
1754007300000|2025-08-01 00:15:00|8137.1|8134.7|8137.7|8135.3|8138.4|8136|8134|8131.6|166
1754007600000|2025-08-01 00:20:00|8137.6|8135.2|8135.7|8133.3|8138.5|8136.1|8133.7|8131.3|120
1754007900000|2025-08-01 00:25:00|8135.6|8133.2|8132|8129.6|8136.3|8133.9|8131.2|8128.8|210
1754008200000|2025-08-01 00:30:00|8131.9|8129.5|8134.6|8132.2|8134.6|8132.2|8130.5|8128.1|135
1754008500000|2025-08-01 00:35:00|8134.7|8132.3|8131.1|8128.7|8135|8132.6|8130.1|8127.7|133
1754008800000|2025-08-01 00:40:00|8131.3|8128.9|8129.1|8126.7|8131.6|8129.2|8128.9|8126.5|151
1754009100000|2025-08-01 00:45:00|8129|8126.6|8127.2|8124.8|8129.4|8127|8127|8124.6|147
1754009400000|2025-08-01 00:50:00|8127.1|8124.7|8130.4|8128|8130.6|8128.2|8127.1|8124.7|245
1754009700000|2025-08-01 00:55:00|8130.2|8127.8|8130|8127.6|8130.9|8128.5|8128.5|8126.1|134
1754010000000|2025-08-01 01:00:00|8130.2|8127.8|8132.6|8130.2|8132.6|8130.2|8128.4|8126|204
1754010300000|2025-08-01 01:05:00|8132.5|8130.1|8133.4|8131|8135|8132.6|8130.9|8128.8|165
1754010600000|2025-08-01 01:10:00|8133.3|8130.9|8132.1|8129.7|8133.4|8131|8130.4|8128|151
1754010900000|2025-08-01 01:15:00|8132.3|8129.9|8133.3|8130.9|8133.7|8131.3|8130.5|8128.1|151
1754011200000|2025-08-01 01:20:00|8133.2|8130.8|8136.2|8133.8|8136.3|8133.9|8133.2|8130.8|99
1754011500000|2025-08-01 01:25:00|8136.1|8133.7|8134.4|8132|8137.8|8135.4|8134.1|8131.7|102
1754011800000|2025-08-01 01:30:00|8134.3|8131.9|8138.8|8136.4|8139.2|8136.8|8133.4|8131|153
1754012100000|2025-08-01 01:35:00|8138.6|8136.2|8139|8136.6|8139.9|8137.5|8138|8135.6|155
1754012400000|2025-08-01 01:40:00|8139.1|8136.7|8140.7|8138.3|8142.6|8140.2|8138.9|8136.5|160
1754012700000|2025-08-01 01:45:00|8140.8|8138.4|8141.9|8139.5|8142.9|8140.5|8140.7|8138.3|144
1754013000000|2025-08-01 01:50:00|8142|8139.6|8145|8142.6|8145.1|8142.7|8140.9|8138.5|226
1754013300000|2025-08-01 01:55:00|8144.9|8142.5|8144|8141.6|8144.9|8142.5|8142.1|8139.7|238
1754013600000|2025-08-01 02:00:00|8143.9|8141.5|8140.8|8138.4|8144.4|8142|8139.6|8137.2|189
1754013900000|2025-08-01 02:05:00|8140.7|8138.3|8139.9|8137.5|8141.1|8138.7|8138.4|8136|156
1754014200000|2025-08-01 02:10:00|8140|8137.6|8138.8|8136.4|8140.4|8138|8138|8135.6|207
1754014500000|2025-08-01 02:15:00|8138.9|8136.5|8140.5|8138.1|8140.6|8138.2|8138.7|8136.3|156
1754014800000|2025-08-01 02:20:00|8140.4|8138|8139.4|8137|8141.4|8139.8|8138.3|8135.9|147
1754015100000|2025-08-01 02:25:00|8139.5|8137.1|8138.8|8136.4|8140.8|8138.6|8138.7|8136.3|162
1754015400000|2025-08-01 02:30:00|8138.7|8136.3|8140.7|8138.3|8141|8138.6|8138|8135.6|183
1754015700000|2025-08-01 02:35:00|8140.8|8138.4|8141|8138.6|8141.1|8138.7|8138.5|8136.1|122
1754016000000|2025-08-01 02:40:00|8141.1|8138.7|8143.1|8140.7|8143.1|8140.7|8141|8138.6|101
1754016300000|2025-08-01 02:45:00|8143.3|8140.9|8142.8|8140.4|8143.9|8141.5|8142.6|8140.2|68
1754016600000|2025-08-01 02:50:00|8142.5|8140.1|8143|8140.6|8143.4|8141|8141.5|8139.1|102
1754016900000|2025-08-01 02:55:00|8143.1|8140.7|8140.7|8138.3|8143.5|8141.1|8140.7|8138.3|107
1754017200000|2025-08-01 03:00:00|8140.6|8138.2|8137.5|8135.1|8140.8|8138.4|8137.5|8135.1|134
1754017500000|2025-08-01 03:05:00|8137.8|8135.4|8136|8133.6|8137.8|8135.4|8133.1|8130.7|193
1754017800000|2025-08-01 03:10:00|8135.9|8133.5|8133.1|8130.7|8136|8133.6|8132.9|8130.5|93
1754018100000|2025-08-01 03:15:00|8133.2|8130.8|8136.1|8133.7|8136.2|8133.8|8132.9|8130.5|138
1754018400000|2025-08-01 03:20:00|8136|8133.6|8137.7|8135.3|8137.9|8135.5|8135.6|8133.2|132
1754018700000|2025-08-01 03:25:00|8137.9|8135.5|8138|8135.6|8138.6|8136.2|8137.2|8134.8|69
1754019000000|2025-08-01 03:30:00|8137.9|8135.5|8138.9|8136.5|8139.2|8136.8|8137.8|8135.4|91
1754019300000|2025-08-01 03:35:00|8139.1|8136.7|8137.2|8134.8|8139.2|8136.8|8136.9|8134.5|69
1754019600000|2025-08-01 03:40:00|8137.1|8134.7|8136.5|8134.1|8137.4|8135|8136.2|8133.8|66
1754019900000|2025-08-01 03:45:00|8136.4|8134|8136|8133.6|8139.6|8137.2|8135.1|8132.7|86
1754020200000|2025-08-01 03:50:00|8135.7|8133.3|8138.6|8136.2|8138.8|8136.4|8135.3|8132.9|100
1754020500000|2025-08-01 03:55:00|8138.5|8136.1|8138.7|8136.3|8139.5|8137.1|8138.1|8135.7|105
1754020800000|2025-08-01 04:00:00|8138.6|8136.2|8139.7|8137.3|8139.9|8137.5|8138|8135.6|78
1754021100000|2025-08-01 04:05:00|8139.9|8137.5|8139.9|8137.5|8140.6|8138.2|8139.6|8137.2|57
1754021400000|2025-08-01 04:10:00|8140|8137.6|8140.2|8137.8|8140.7|8138.3|8138.6|8136.2|88
1754021700000|2025-08-01 04:15:00|8140|8137.6|8141|8138.6|8141.8|8139.4|8140|8137.6|62
1754022000000|2025-08-01 04:20:00|8141.1|8138.7|8141.7|8139.3|8142.5|8140.1|8141|8138.6|50
1754022300000|2025-08-01 04:25:00|8141.8|8139.4|8142.2|8139.8|8143.7|8141.3|8141.3|8138.9|82
1754022600000|2025-08-01 04:30:00|8142.3|8139.9|8140.8|8138.4|8142.7|8140.3|8140.2|8137.8|61
1754022900000|2025-08-01 04:35:00|8140.7|8138.3|8142.2|8139.8|8142.6|8140.2|8140.7|8138.3|58
1754023200000|2025-08-01 04:40:00|8141.9|8139.5|8143.3|8140.9|8143.5|8141.1|8141.3|8139.2|95
1754023500000|2025-08-01 04:45:00|8143.2|8140.8|8144.5|8142.1|8144.6|8142.3|8143.2|8140.8|69
1754023800000|2025-08-01 04:50:00|8143.9|8142.4|8141.9|8140.4|8144.8|8142.5|8141.6|8139.8|72
1754024100000|2025-08-01 04:55:00|8142|8140.5|8142.4|8140|8143.1|8140.9|8141.5|8139.8|76
1754024400000|2025-08-01 05:00:00|8142.7|8140.3|8144|8141.6|8144.5|8142.1|8141.4|8139.8|120
1754024700000|2025-08-01 05:05:00|8143.8|8141.4|8143.2|8140.8|8144.2|8141.8|8141|8138.6|97
1754025000000|2025-08-01 05:10:00|8143|8140.6|8142.5|8140.1|8143.2|8140.8|8141.1|8139.3|86
1754025300000|2025-08-01 05:15:00|8142.6|8140.2|8142.1|8139.7|8142.8|8140.5|8141.2|8139.1|75
1754025600000|2025-08-01 05:20:00|8142|8139.6|8141.1|8139.6|8143.2|8140.8|8141|8139.4|116
1754025900000|2025-08-01 05:25:00|8141|8139.5|8142.8|8140.4|8142.9|8140.5|8140.6|8138.8|91
1754026200000|2025-08-01 05:30:00|8142.7|8140.3|8141.1|8138.7|8143|8140.6|8140.9|8138.7|67
1754026500000|2025-08-01 05:35:00|8140.1|8137.7|8142.5|8140.1|8143.5|8141.1|8139.4|8137.4|114
1754026800000|2025-08-01 05:40:00|8142.4|8140|8142.2|8139.8|8142.8|8140.6|8141.1|8139.4|128
1754027100000|2025-08-01 05:45:00|8142.3|8139.9|8141.9|8139.5|8142.9|8140.5|8141.2|8138.9|103
1754027400000|2025-08-01 05:50:00|8141.8|8139.4|8141.5|8139.1|8141.9|8139.5|8139.4|8137.7|141
1754027700000|2025-08-01 05:55:00|8142|8139.6|8141.3|8138.9|8142.5|8140.1|8140.8|8138.4|84
1754028000000|2025-08-01 06:00:00|8141.1|8138.7|8139.4|8137.9|8141.5|8139.4|8138|8136.1|230
1754028300000|2025-08-01 06:05:00|8139.5|8138|8137.7|8136.2|8140|8138.5|8137.1|8135.1|131
1754028600000|2025-08-01 06:10:00|8137.6|8136.1|8134.7|8132.3|8137.7|8136.2|8133.6|8131.2|185
1754028900000|2025-08-01 06:15:00|8134.4|8132|8132|8130.5|8135|8132.6|8130.7|8129.2|150
1754029200000|2025-08-01 06:20:00|8132.1|8130.6|8133.7|8132.2|8134.8|8132.7|8131|8129.1|138
1754029500000|2025-08-01 06:25:00|8133.4|8131.9|8133.2|8131.7|8134.2|8132|8131.7|8130.2|184
1754029800000|2025-08-01 06:30:00|8133.3|8131.8|8135.4|8133.9|8137.7|8135.3|8133.1|8131.6|133
1754030100000|2025-08-01 06:35:00|8135.2|8133.7|8133.2|8131.7|8135.2|8133.7|8132.6|8131.1|111
1754030400000|2025-08-01 06:40:00|8133.1|8131.6|8134.6|8133.1|8135.4|8133.9|8131.2|8129.7|112
1754030700000|2025-08-01 06:45:00|8134.9|8133.4|8135.2|8133.7|8136|8134|8133.9|8132.3|107
1754031000000|2025-08-01 06:50:00|8135.1|8133.6|8135.7|8134.2|8137|8135.5|8134.5|8133|116
1754031300000|2025-08-01 06:55:00|8135.8|8134.3|8134.1|8131.7|8136.5|8135|8132.5|8130.9|147
1754031600000|2025-08-01 07:00:00|8134|8131.6|8138.2|8135.8|8138.6|8136.2|8131.8|8130.3|281
1754031900000|2025-08-01 07:05:00|8138.4|8136|8137|8134.6|8139.4|8137.7|8136.7|8134.3|157
1754032200000|2025-08-01 07:10:00|8137.1|8134.7|8143|8140.6|8143.1|8140.7|8136.6|8134.7|187
1754032500000|2025-08-01 07:15:00|8143.1|8140.7|8140.2|8138.7|8143.1|8140.7|8139.8|8137.8|217
1754032800000|2025-08-01 07:20:00|8140.1|8138.6|8142|8140.5|8142.4|8140.9|8139.8|8138.3|175
1754033100000|2025-08-01 07:25:00|8142.2|8140.7|8138.6|8136.2|8142.8|8141.3|8138|8135.6|206
1754033400000|2025-08-01 07:30:00|8137.7|8135.3|8140.4|8138.9|8140.9|8139.4|8137.1|8134.7|195
1754033700000|2025-08-01 07:35:00|8140.5|8139|8140.9|8139.4|8141.9|8140.4|8139|8137.5|131
1754034000000|2025-08-01 07:40:00|8140.8|8139.3|8139|8136.6|8141.1|8139.6|8137.6|8135.2|210
1754034300000|2025-08-01 07:45:00|8139.1|8136.7|8144.8|8142.4|8145.1|8143.4|8138.8|8136.4|195
1754034600000|2025-08-01 07:50:00|8144.7|8142.3|8147.8|8146.3|8149.6|8148.1|8144.2|8142.1|170
1754034900000|2025-08-01 07:55:00|8148|8146.5|8149.7|8147.3|8151|8149.5|8147.4|8145.9|213
1754035200000|2025-08-01 08:00:00|8148.9|8147.4|8150.3|8148.8|8152.6|8150.2|8148.3|8146.7|182
1754035500000|2025-08-01 08:05:00|8150.4|8148.9|8157|8155.5|8160.6|8158.5|8150.3|8148.8|247
1754035800000|2025-08-01 08:10:00|8158|8155.6|8157.3|8155.8|8159.8|8157.4|8156.5|8155|171
1754036100000|2025-08-01 08:15:00|8157.2|8155.7|8161.3|8158.9|8161.5|8159.1|8157|8155.2|158
1754036400000|2025-08-01 08:20:00|8161.2|8158.8|8158.8|8157.3|8163.5|8161.3|8158.7|8157.2|195
1754036700000|2025-08-01 08:25:00|8158.6|8157.1|8161.1|8159.6|8161.9|8160.4|8157.4|8155.2|241
1754037000000|2025-08-01 08:30:00|8161.3|8159.8|8158.1|8155.7|8162.8|8161.3|8156.4|8154|193
1754037300000|2025-08-01 08:35:00|8158|8155.6|8159|8156.6|8160|8158.3|8156.6|8154.2|163
1754037600000|2025-08-01 08:40:00|8158.9|8156.5|8166.5|8164.1|8166.9|8165.4|8158.1|8155.7|259
1754037900000|2025-08-01 08:45:00|8166.4|8164|8170.1|8167.7|8171.3|8168.9|8165.8|8163.4|321
1754038200000|2025-08-01 08:50:00|8170.4|8168|8169.9|8168.4|8171.4|8169|8167.7|8166.2|190
1754038500000|2025-08-01 08:55:00|8170|8168.5|8171.7|8169.3|8172.6|8170.3|8168.5|8167|147
1754038800000|2025-08-01 09:00:00|8171.8|8169.4|8168.1|8166.6|8173.3|8170.9|8168|8166.1|195
1754039100000|2025-08-01 09:05:00|8168.2|8166.7|8164.1|8161.7|8168.4|8166.9|8164.1|8161.7|184
1754039400000|2025-08-01 09:10:00|8164.2|8161.8|8163.6|8161.2|8165.6|8163.4|8163.2|8160.8|120
1754039700000|2025-08-01 09:15:00|8163.7|8161.3|8163.2|8160.8|8167.2|8165.2|8163.2|8160.8|137
1754040000000|2025-08-01 09:20:00|8163.1|8160.7|8165.1|8162.7|8166.1|8164.3|8162.7|8160.3|177
1754040300000|2025-08-01 09:25:00|8165|8162.6|8163|8160.6|8166|8163.6|8162.4|8160|142
1754040600000|2025-08-01 09:30:00|8163.1|8160.7|8159.7|8157.3|8163.3|8160.9|8158.8|8156.4|209
1754040900000|2025-08-01 09:35:00|8159.8|8157.4|8160.9|8158.5|8161.5|8159.9|8158.8|8156.5|124
1754041200000|2025-08-01 09:40:00|8160.8|8158.4|8162.9|8160.5|8164.2|8161.8|8160.7|8158.3|178
1754041500000|2025-08-01 09:45:00|8163|8160.6|8169|8167.5|8169|8167.5|8162.9|8160.5|187
1754041800000|2025-08-01 09:50:00|8168.9|8167.4|8164|8162.5|8169.8|8168.3|8164|8162.5|120
1754042100000|2025-08-01 09:55:00|8164.1|8162.6|8165.4|8163.9|8165.6|8164.1|8162.6|8160.2|154
1754042400000|2025-08-01 10:00:00|8165|8163.5|8159.4|8157.9|8165|8163.5|8159|8156.6|206
1754042700000|2025-08-01 10:05:00|8159.5|8158|8158.2|8156.7|8159.9|8158.4|8156.9|8155.4|160
1754043000000|2025-08-01 10:10:00|8158.1|8156.6|8158.5|8157|8159.5|8158|8157.8|8155.6|104
1754043300000|2025-08-01 10:15:00|8158.4|8156.9|8160|8157.6|8160|8157.9|8157.9|8156.1|143
1754043600000|2025-08-01 10:20:00|8159.6|8157.2|8160.4|8158|8161.3|8159.8|8158.9|8156.5|122
1754043900000|2025-08-01 10:25:00|8160.5|8158.1|8159.9|8157.5|8160.7|8159.2|8158.8|8156.4|120
1754044200000|2025-08-01 10:30:00|8159.8|8158.3|8155.3|8152.9|8160.5|8158.3|8154.8|8152.4|213
1754044500000|2025-08-01 10:35:00|8155.4|8153|8158.3|8155.9|8158.3|8155.9|8154.9|8152.5|142
1754044800000|2025-08-01 10:40:00|8158.2|8155.8|8159.6|8157.2|8160.3|8157.9|8157.3|8154.9|147
1754045100000|2025-08-01 10:45:00|8159.7|8157.3|8158.9|8156.5|8161.6|8159.2|8158.7|8156.3|122
1754045400000|2025-08-01 10:50:00|8159.1|8156.7|8159.2|8157.7|8160.9|8158.5|8158.6|8156.4|156
1754045700000|2025-08-01 10:55:00|8159.8|8157.4|8160|8158.5|8161.8|8160.3|8158.9|8156.8|175
1754046000000|2025-08-01 11:00:00|8160.1|8158.6|8159|8156.6|8161|8159.1|8158.7|8156.3|144
1754046300000|2025-08-01 11:05:00|8159.1|8156.7|8157.7|8155.3|8159.5|8157.1|8156.9|8154.5|111
1754046600000|2025-08-01 11:10:00|8157.6|8155.2|8155.2|8152.8|8158.4|8156.1|8152.2|8149.8|180
1754046900000|2025-08-01 11:15:00|8155.1|8152.7|8157.7|8156.2|8158.8|8156.7|8154.8|8152.4|152
1754047200000|2025-08-01 11:20:00|8158|8155.6|8156.9|8155.4|8158|8155.6|8154.6|8153.1|130
1754047500000|2025-08-01 11:25:00|8156.8|8155.3|8161.6|8160.1|8162.7|8160.5|8155.9|8154.3|143
1754047800000|2025-08-01 11:30:00|8161.7|8160.2|8162.6|8160.2|8164.3|8162.5|8159.4|8157.7|190
1754048100000|2025-08-01 11:35:00|8162.5|8160.1|8163|8161.5|8163.8|8161.7|8161.4|8159.6|121
1754048400000|2025-08-01 11:40:00|8162.9|8161.4|8162.4|8160|8164|8161.9|8161.1|8159.5|130
1754048700000|2025-08-01 11:45:00|8162.3|8159.9|8161.8|8159.4|8163.1|8161.3|8160.4|8158.5|147
1754049000000|2025-08-01 11:50:00|8161.7|8159.3|8161.2|8158.8|8163.6|8162.1|8160.2|8158.3|170
1754049300000|2025-08-01 11:55:00|8161.3|8158.9|8161.9|8160.4|8162.8|8160.9|8159.5|8157.1|186
1754049600000|2025-08-01 12:00:00|8161.8|8160.3|8164.4|8162.9|8165|8163.5|8161.7|8159.6|257
1754049900000|2025-08-01 12:05:00|8164.5|8163|8167.6|8165.2|8167.9|8165.5|8164.4|8162.9|169
1754050200000|2025-08-01 12:10:00|8167.5|8165.1|8163.9|8161.5|8167.6|8165.2|8163.4|8161|154
1754050500000|2025-08-01 12:15:00|8164.1|8161.7|8168.6|8166.2|8169.8|8167.4|8162.4|8160|244
1754050800000|2025-08-01 12:20:00|8168.1|8165.7|8167.6|8165.2|8169.1|8166.7|8165.6|8163.6|223
1754051100000|2025-08-01 12:25:00|8167.9|8165.5|8166.1|8161.1|8171.2|8168|8166.1|8161.1|268
1754051400000|2025-08-01 12:30:00|8166.5|8161.5|8090.1|8087.7|8166.7|8161.7|8086.8|8084.4|1787
1754051700000|2025-08-01 12:35:00|8090|8087.6|8085.4|8083|8094.3|8091.9|8078.3|8075.9|1443
1754052000000|2025-08-01 12:40:00|8085.6|8083.2|8073|8070.6|8090.4|8088|8071.4|8069|1375
1754052300000|2025-08-01 12:45:00|8073.1|8070.7|8061.9|8059.5|8073.1|8070.7|8060.1|8057.7|1088
1754052600000|2025-08-01 12:50:00|8062|8059.6|8058.3|8055.9|8068.9|8066.5|8056|8053.6|1049
1754052900000|2025-08-01 12:55:00|8058|8055.6|8055.9|8053.5|8065.7|8063.3|8053.9|8051.5|906
1754053200000|2025-08-01 13:00:00|8055.4|8053|8062.5|8060.1|8066.1|8063.7|8051|8048.6|841
1754053500000|2025-08-01 13:05:00|8062.7|8060.3|8057.6|8055.2|8064.1|8061.7|8051.2|8048.8|912
1754053800000|2025-08-01 13:10:00|8057.7|8055.3|8054.5|8052.1|8059|8056.6|8048.6|8046.2|831
1754054100000|2025-08-01 13:15:00|8054.6|8052.2|8065.3|8062.9|8068.2|8065.8|8054.1|8052.1|942
1754054400000|2025-08-01 13:20:00|8065.2|8062.8|8059|8056.6|8067.5|8065.1|8055|8052.6|770
1754054700000|2025-08-01 13:25:00|8059.2|8056.8|8053.2|8050.8|8060.4|8058|8052.4|8050|625
1754055000000|2025-08-01 13:30:00|8053|8050.6|8049.7|8047.3|8057.1|8054.7|8049.4|8047|784
1754055300000|2025-08-01 13:35:00|8048.9|8046.5|8049|8046.6|8054.6|8052.2|8041.4|8039|753
1754055600000|2025-08-01 13:40:00|8048.5|8046.1|8049.5|8045.4|8053.1|8051|8046.3|8043.9|638
1754055900000|2025-08-01 13:45:00|8050.8|8047.9|8051.4|8049|8056.8|8054.4|8045.5|8043.1|773
1754056200000|2025-08-01 13:50:00|8051.8|8049.4|8056.6|8054.2|8060.3|8057.9|8047.6|8045.2|770
1754056500000|2025-08-01 13:55:00|8056.7|8054.3|8052.6|8047.6|8062.3|8059.9|8049.7|8045.4|496
1754056800000|2025-08-01 14:00:00|8046.9|8041.9|8045.8|8043.4|8046.9|8044.5|8028.7|8026.3|1170
1754057100000|2025-08-01 14:05:00|8046|8043.6|8050.2|8047.8|8050.5|8049|8039.3|8036.9|983
1754057400000|2025-08-01 14:10:00|8049.8|8047.4|8048.6|8046.2|8050.9|8049.4|8041.8|8039.6|979
1754057700000|2025-08-01 14:15:00|8048.7|8046.3|8046.8|8044.4|8052.9|8050.5|8041.7|8039.3|878
1754058000000|2025-08-01 14:20:00|8046.4|8044|8038.9|8036.5|8048.1|8045.7|8036.3|8034.8|732
1754058300000|2025-08-01 14:25:00|8038.8|8036.4|8044.4|8042|8045.4|8043|8035.4|8033.2|612
1754058600000|2025-08-01 14:30:00|8044.5|8042.1|8043.9|8041.5|8047.5|8045.1|8042.4|8040|653
1754058900000|2025-08-01 14:35:00|8043.8|8041.4|8047.1|8044.7|8052|8049.7|8043.5|8041.1|567
1754059200000|2025-08-01 14:40:00|8047.9|8045.5|8045.8|8043.4|8049.3|8046.9|8042.4|8040.7|609
1754059500000|2025-08-01 14:45:00|8045.9|8043.5|8051.7|8049.3|8054.9|8052.5|8045.9|8043.5|688
1754059800000|2025-08-01 14:50:00|8051.8|8049.4|8064.8|8062.4|8065.7|8063.3|8051.8|8049.4|857
1754060100000|2025-08-01 14:55:00|8064.7|8062.3|8066.4|8064|8067.7|8065.3|8061.4|8059|849
1754060400000|2025-08-01 15:00:00|8066.1|8063.7|8068.4|8066|8069.1|8066.8|8065.3|8062.9|526
1754060700000|2025-08-01 15:05:00|8068.5|8066.1|8067.9|8065.5|8071|8068.6|8064.6|8062.2|431
1754061000000|2025-08-01 15:10:00|8067.8|8065.4|8067.5|8065.1|8070.2|8067.8|8061.7|8059.3|394
1754061300000|2025-08-01 15:15:00|8067.7|8065.3|8067.4|8065|8068.4|8066|8063.5|8061.1|396
1754061600000|2025-08-01 15:20:00|8067.3|8064.9|8068.2|8065.8|8068.5|8066.1|8064.5|8062.1|387
1754061900000|2025-08-01 15:25:00|8068.9|8066.5|8077.1|8074.7|8077.9|8075.5|8067.7|8065.3|380
1754062200000|2025-08-01 15:30:00|8077|8074.6|8067.8|8065.4|8077.3|8074.9|8067.5|8065.1|334
1754062500000|2025-08-01 15:35:00|8067.6|8065.2|8070.9|8068.5|8073.4|8071.3|8065.1|8062.7|374
1754062800000|2025-08-01 15:40:00|8070.5|8068.1|8068.9|8066.5|8071.4|8069|8067.6|8065.2|291
1754063100000|2025-08-01 15:45:00|8069|8066.6|8065.8|8063.4|8069.4|8067|8064.6|8062.5|247
1754063400000|2025-08-01 15:50:00|8065.9|8063.5|8064|8061.6|8066.6|8064.9|8062.5|8060.1|299
1754063700000|2025-08-01 15:55:00|8063.9|8061.5|8068.7|8067.2|8068.9|8067.4|8063.1|8060.7|307
1754064000000|2025-08-01 16:00:00|8069.1|8067.6|8068.1|8066.6|8070.3|8068.8|8066.2|8063.8|243
1754064300000|2025-08-01 16:05:00|8068.2|8066.7|8065.9|8064.4|8071.1|8069.6|8065.9|8063.7|203
1754064600000|2025-08-01 16:10:00|8066.1|8063.7|8066|8063.6|8067.3|8065.4|8064.8|8062.5|213
1754064900000|2025-08-01 16:15:00|8066.1|8063.7|8064.2|8062.7|8067.3|8065.5|8062.1|8060.6|209
1754065200000|2025-08-01 16:20:00|8064.3|8062.8|8068.2|8066.7|8069.3|8066.9|8064.3|8062.8|196
1754065500000|2025-08-01 16:25:00|8068.7|8067.2|8074.1|8072.6|8075.2|8072.8|8068.6|8067.1|215
1754065800000|2025-08-01 16:30:00|8074.2|8072.7|8073.1|8070.7|8075|8072.7|8071.7|8069.9|192
1754066100000|2025-08-01 16:35:00|8073|8070.6|8074.1|8071.7|8075.6|8073.5|8070.8|8069.3|182
1754066400000|2025-08-01 16:40:00|8074.3|8071.9|8073.9|8071.5|8074.5|8072.2|8071.3|8069.8|192
1754066700000|2025-08-01 16:45:00|8074|8071.6|8072.4|8070|8074.4|8072|8071.9|8069.8|161
1754067000000|2025-08-01 16:50:00|8072.3|8069.9|8073.5|8071.1|8073.7|8071.3|8070.4|8068|181
1754067300000|2025-08-01 16:55:00|8073.4|8071|8069|8066.6|8075.7|8073.4|8067.3|8064.9|302
1754067600000|2025-08-01 17:00:00|8068.9|8066.5|8069.4|8067|8071.8|8069.4|8066.8|8064.4|267
1754067900000|2025-08-01 17:05:00|8069.5|8067.1|8071.9|8069.5|8071.9|8069.5|8068.8|8066.4|249
1754068200000|2025-08-01 17:10:00|8072.1|8069.7|8071.3|8068.9|8073.1|8070.7|8069.5|8067.1|231
1754068500000|2025-08-01 17:15:00|8071.2|8068.8|8070.1|8067.7|8074.1|8071.7|8068.3|8065.9|267
1754068800000|2025-08-01 17:20:00|8070|8067.6|8068.3|8065.9|8071.8|8069.4|8068.2|8065.8|229
1754069100000|2025-08-01 17:25:00|8067.9|8065.5|8071.9|8069.5|8072.2|8069.8|8065.6|8063.2|237
1754069400000|2025-08-01 17:30:00|8071.6|8069.2|8074|8071.6|8074.4|8072.3|8071.6|8069.2|227
1754069700000|2025-08-01 17:35:00|8073.9|8071.5|8075.3|8072.9|8077.3|8074.9|8073.1|8070.7|157
1754070000000|2025-08-01 17:40:00|8075|8072.6|8076.4|8074|8076.7|8074.3|8073|8070.6|207
1754070300000|2025-08-01 17:45:00|8076.5|8074.1|8075.5|8073.1|8077.5|8075.1|8075.3|8072.9|127
1754070600000|2025-08-01 17:50:00|8075.6|8073.2|8074.4|8072|8076.9|8075.4|8073.6|8071.7|139
1754070900000|2025-08-01 17:55:00|8074.5|8072.1|8073.7|8071.3|8075.2|8072.8|8073.2|8070.8|127
1754071200000|2025-08-01 18:00:00|8073.6|8071.2|8075.8|8073.4|8075.8|8073.5|8072.5|8070.1|147
1754071500000|2025-08-01 18:05:00|8075.7|8073.3|8074.3|8071.9|8076.6|8074.2|8073.2|8070.8|146
1754071800000|2025-08-01 18:10:00|8074.2|8071.8|8072.6|8070.2|8075.1|8072.7|8071|8068.6|172
1754072100000|2025-08-01 18:15:00|8072.7|8070.3|8073.1|8070.7|8074.1|8071.7|8070|8067.6|146
1754072400000|2025-08-01 18:20:00|8073|8070.6|8072.8|8070.4|8074.8|8072.4|8071.2|8068.8|149
1754072700000|2025-08-01 18:25:00|8072.7|8070.3|8067|8064.6|8073.2|8070.8|8067|8064.6|209
1754073000000|2025-08-01 18:30:00|8066.8|8064.4|8064|8061.6|8068.9|8067.4|8064|8061.6|147
1754073300000|2025-08-01 18:35:00|8064.3|8061.9|8065.1|8062.7|8066.4|8064|8062.9|8060.5|142
1754073600000|2025-08-01 18:40:00|8065.2|8062.8|8065.8|8064.3|8066.6|8064.3|8064.7|8062.4|115
1754073900000|2025-08-01 18:45:00|8065.7|8064.2|8066.6|8064.2|8066.9|8064.5|8064.1|8061.7|140
1754074200000|2025-08-01 18:50:00|8066.7|8064.3|8073.3|8070.9|8073.3|8070.9|8066.7|8064.3|167
1754074500000|2025-08-01 18:55:00|8073.4|8071|8081.5|8079.1|8081.8|8079.4|8073.3|8070.9|272
1754074800000|2025-08-01 19:00:00|8081.3|8078.9|8077|8074.6|8082.2|8080.6|8076.6|8074.2|233
1754075100000|2025-08-01 19:05:00|8076.9|8074.5|8073.3|8070.9|8077|8074.6|8072.3|8069.9|152
1754075400000|2025-08-01 19:10:00|8073|8070.6|8069.8|8067.4|8073.8|8071.4|8069.5|8067.1|199
1754075700000|2025-08-01 19:15:00|8070.1|8068.6|8071|8069.5|8072.1|8070.6|8069.9|8067.6|128
1754076000000|2025-08-01 19:20:00|8070.9|8069.4|8072.6|8070.2|8073.4|8071|8070.4|8068.6|149
1754076300000|2025-08-01 19:25:00|8072.5|8070.1|8071.4|8069.9|8073.8|8071.4|8070.8|8068.4|180
1754076600000|2025-08-01 19:30:00|8071.8|8069.4|8058.4|8056|8071.9|8069.7|8058|8055.6|813
1754076900000|2025-08-01 19:35:00|8058.3|8055.9|8051.8|8049.4|8058.8|8056.4|8051|8048.6|485
1754077200000|2025-08-01 19:40:00|8052|8049.6|8047.1|8044.7|8054.2|8051.8|8046.7|8044.3|392
1754077500000|2025-08-01 19:45:00|8047.2|8044.8|8048|8045.6|8050.2|8047.8|8046.4|8044|406
1754077800000|2025-08-01 19:50:00|8047.9|8045.5|8047.9|8045.5|8054|8051.6|8047.2|8044.8|345
1754078100000|2025-08-01 19:55:00|8048|8045.6|8053.3|8050.9|8053.6|8051.2|8046.5|8044.1|211
1754078400000|2025-08-01 20:00:00|8053.1|8050.7|8050.8|8048.4|8053.2|8050.8|8048.9|8046.5|201
1754078700000|2025-08-01 20:05:00|8050.9|8048.5|8047.4|8045|8051.4|8049|8047.2|8044.8|177
1754079000000|2025-08-01 20:10:00|8047.3|8044.9|8048.4|8046|8050.8|8048.4|8047.3|8044.9|208
1754079300000|2025-08-01 20:15:00|8048.3|8045.9|8046.3|8043.9|8048.5|8046.1|8045.6|8043.2|205
1754079600000|2025-08-01 20:20:00|8046.2|8043.8|8044.8|8042.4|8046.5|8044.1|8044.8|8042.4|110
1754079900000|2025-08-01 20:25:00|8044.7|8042.3|8042.5|8040.1|8044.7|8042.3|8042.3|8039.9|155
1754080200000|2025-08-01 20:30:00|8042.6|8040.2|8038.4|8036|8043.1|8040.7|8037.2|8034.8|257
1754080500000|2025-08-01 20:35:00|8038.5|8036.1|8040.4|8038|8041.1|8038.7|8037.5|8035.1|247
1754080800000|2025-08-01 20:40:00|8040.8|8038.4|8044.4|8042|8045.9|8043.5|8040|8037.6|204
1754081100000|2025-08-01 20:45:00|8044.5|8042.1|8037.1|8034.7|8045.4|8043|8035.8|8033.4|364
1754081400000|2025-08-01 20:50:00|8037|8034.6|8038.1|8035.7|8042.2|8038|8036.3|8033.9|660
1754081700000|2025-08-01 20:55:00|8040|8034.5|8044.8|8038.3|8051.3|8045|8037.9|8033.2|436
1754251200000|2025-08-03 20:00:00|8044.2|8038.2|8044.2|8038.2|8044.2|8038.2|8044.2|8038.2|1
1754253600000|2025-08-03 20:40:00|8048.2|8043.2|8047.6|8044.2|8048.2|8044.3|8047.6|8043.2|3
1754253900000|2025-08-03 20:45:00|8047.2|8043.8|8047.4|8044|8047.4|8044|8047.2|8043.8|2
1754254200000|2025-08-03 20:50:00|8050.6|8040.8|8048.5|8041|8050.6|8041|8048.5|8040.4|3
1754254500000|2025-08-03 20:55:00|8049.3|8040.3|8048.7|8039.7|8049.3|8040.3|8048.3|8039.3|3
1754254800000|2025-08-03 21:00:00|8044.5|8032|8046.3|8033.8|8046.3|8033.8|8044.5|8032|2
1754255100000|2025-08-03 21:05:00|8045.5|8033|8047.4|8034.9|8047.4|8034.9|8044.7|8032.2|3
1754255400000|2025-08-03 21:10:00|8045.2|8032.7|8041.9|8029.4|8045.4|8032.9|8041.3|8028.8|7
1754256000000|2025-08-03 21:20:00|8041.4|8029.9|8041.4|8029.9|8041.4|8029.9|8041.4|8029.9|1
1754256300000|2025-08-03 21:25:00|8047.7|8041.2|8047.7|8041.2|8047.7|8041.2|8047.7|8041.2|1
1754256900000|2025-08-03 21:35:00|8053.3|8046.8|8052.3|8045.8|8053.3|8046.8|8052.3|8045.8|3
1754257200000|2025-08-03 21:40:00|8052.5|8046|8049.3|8042.8|8052.6|8046.1|8048.9|8042.4|13
1754257500000|2025-08-03 21:45:00|8047.9|8041.4|8049.6|8043.1|8049.6|8043.1|8047.2|8040.7|5
1754258100000|2025-08-03 21:55:00|8048.8|8042.3|8048.9|8042.4|8048.9|8042.4|8047.8|8041.3|15
1754258400000|2025-08-03 22:00:00|8042|8035.5|8036.4|8031.8|8048.4|8041.9|8033.5|8027|331
1754258700000|2025-08-03 22:05:00|8035.6|8032.5|8040.4|8038|8041.1|8038.6|8035.6|8032.5|316
1754259000000|2025-08-03 22:10:00|8040.6|8038.2|8042.8|8040.4|8043.1|8040.7|8039.7|8037.3|122
1754259300000|2025-08-03 22:15:00|8042.9|8040.5|8042.2|8039.8|8044.9|8042.5|8041.4|8039|154
1754259600000|2025-08-03 22:20:00|8042.4|8040|8043.2|8040.8|8045|8042.6|8042.2|8039.8|116
1754259900000|2025-08-03 22:25:00|8043.1|8040.7|8044.4|8042|8046.1|8043.7|8043|8040.6|91
1754260200000|2025-08-03 22:30:00|8044.5|8042.1|8044.7|8042.3|8047.2|8044.8|8044.2|8041.8|122
1754260500000|2025-08-03 22:35:00|8044.6|8042.2|8043.7|8041.3|8044.6|8042.2|8043.3|8040.9|61
1754260800000|2025-08-03 22:40:00|8043.8|8041.4|8044.9|8042.5|8046.2|8043.8|8043.7|8041.3|66
1754261100000|2025-08-03 22:45:00|8044.8|8042.4|8046.7|8044.3|8047.4|8045|8044.4|8042|65
1754261400000|2025-08-03 22:50:00|8046.5|8044.1|8045.3|8042.9|8046.5|8044.1|8044.4|8042|90
1754261700000|2025-08-03 22:55:00|8045.2|8042.8|8043.5|8041.1|8045.6|8043.2|8043.3|8040.9|112
1754262000000|2025-08-03 23:00:00|8043.3|8040.9|8042.8|8040.4|8044.3|8041.9|8041.9|8039.5|123
1754262300000|2025-08-03 23:05:00|8043|8040.6|8044.8|8042.4|8045.9|8043.5|8043|8040.6|85
1754262600000|2025-08-03 23:10:00|8044.7|8042.3|8042.6|8040.2|8044.8|8042.4|8042.2|8039.8|67
1754262900000|2025-08-03 23:15:00|8042.7|8040.3|8043.4|8041|8043.9|8041.5|8042.3|8039.9|50
1754263200000|2025-08-03 23:20:00|8043.5|8041.1|8045.5|8043.1|8045.5|8043.1|8043.1|8040.7|73
1754263500000|2025-08-03 23:25:00|8045.7|8043.3|8046.6|8044.2|8048.9|8046.5|8045.6|8043.2|94
1754263800000|2025-08-03 23:30:00|8046.5|8044.1|8045.2|8042.8|8047.1|8044.7|8044.2|8041.8|84
1754264100000|2025-08-03 23:35:00|8045.4|8043|8044.2|8041.8|8045.7|8043.3|8044|8041.6|58
1754264400000|2025-08-03 23:40:00|8043.9|8041.5|8043.7|8041.3|8044|8041.6|8043.1|8040.7|75
1754264700000|2025-08-03 23:45:00|8043.6|8041.2|8040.7|8038.3|8043.7|8041.3|8039.9|8037.5|114
1754265000000|2025-08-03 23:50:00|8040.8|8038.4|8041.8|8039.4|8042.4|8040|8040.1|8037.7|96
1754265300000|2025-08-03 23:55:00|8041.7|8039.3|8041.7|8039.3|8043.5|8041.1|8040.9|8038.5|177
1754265600000|2025-08-04 00:00:00|8041.5|8039.1|8048.6|8046.2|8050.3|8047.9|8040.3|8037.9|327
1754265900000|2025-08-04 00:05:00|8048.7|8046.3|8048.6|8046.2|8049.1|8046.7|8047.3|8044.9|178
1754266200000|2025-08-04 00:10:00|8048.5|8046.1|8052.9|8050.5|8054|8051.6|8048|8045.6|206
1754266500000|2025-08-04 00:15:00|8052.8|8050.4|8057|8054.6|8057.1|8054.7|8052|8049.6|195
1754266800000|2025-08-04 00:20:00|8056.7|8054.3|8059.2|8056.8|8059.4|8057|8055.4|8053|250
1754267100000|2025-08-04 00:25:00|8059.1|8056.7|8061.3|8058.9|8061.7|8059.3|8059|8056.6|290
1754267400000|2025-08-04 00:30:00|8061.4|8059|8061.9|8059.5|8063.4|8061|8061.2|8058.8|278
1754267700000|2025-08-04 00:35:00|8061.8|8059.4|8059|8056.6|8062.2|8059.8|8059|8056.6|208
1754268000000|2025-08-04 00:40:00|8058.9|8056.5|8063|8060.6|8063|8060.6|8058.3|8055.9|183
1754268300000|2025-08-04 00:45:00|8062.9|8060.5|8063.6|8061.2|8064.6|8062.2|8061.9|8059.5|150
1754268600000|2025-08-04 00:50:00|8063.7|8061.3|8064.6|8062.2|8067|8064.6|8062.4|8060|212
1754268900000|2025-08-04 00:55:00|8064.3|8061.9|8067.2|8064.8|8067.7|8065.3|8063.7|8061.3|212
1754269200000|2025-08-04 01:00:00|8067.3|8064.9|8065|8062.6|8067.9|8065.5|8063.7|8062.2|171
1754269500000|2025-08-04 01:05:00|8065.1|8062.7|8065.8|8063.4|8066|8063.6|8061.7|8059.3|211
1754269800000|2025-08-04 01:10:00|8065.7|8063.3|8064.7|8062.3|8066.7|8064.3|8063.8|8061.4|184
1754270100000|2025-08-04 01:15:00|8064.8|8062.4|8063.3|8060.9|8064.9|8062.5|8062.5|8060.1|203
1754270400000|2025-08-04 01:20:00|8063|8060.6|8067.2|8064.8|8068.2|8065.8|8062.8|8060.4|160
1754270700000|2025-08-04 01:25:00|8067.3|8064.9|8067.1|8064.7|8068.7|8066.3|8066.6|8064.2|155
1754271000000|2025-08-04 01:30:00|8066.9|8064.5|8065.8|8063.4|8068.1|8065.7|8064.5|8062.1|197
1754271300000|2025-08-04 01:35:00|8065.7|8063.3|8065.7|8063.3|8066.8|8064.4|8064.3|8061.9|190
1754271600000|2025-08-04 01:40:00|8065.6|8063.2|8066.1|8063.7|8067|8064.6|8065|8062.6|157
1754271900000|2025-08-04 01:45:00|8066|8063.6|8061.3|8058.9|8066.1|8063.7|8059.9|8057.5|198
1754272200000|2025-08-04 01:50:00|8061.4|8059|8059.1|8056.7|8061.4|8059|8058.7|8056.3|110
1754272500000|2025-08-04 01:55:00|8059.5|8057.1|8058.5|8056.1|8061.1|8058.7|8058.1|8055.7|130
1754272800000|2025-08-04 02:00:00|8058.4|8056|8058.5|8056.1|8060.2|8057.8|8056.6|8054.2|154
1754273100000|2025-08-04 02:05:00|8058.6|8056.2|8055.2|8052.8|8059.4|8057|8054.6|8052.2|136
1754273400000|2025-08-04 02:10:00|8055.1|8052.7|8054.5|8052.1|8056.3|8053.9|8053.9|8051.5|123
1754273700000|2025-08-04 02:15:00|8054.6|8052.2|8053|8050.6|8054.6|8052.2|8052.2|8049.8|145
1754274000000|2025-08-04 02:20:00|8052.9|8050.5|8052|8049.6|8053.4|8051|8051.3|8048.9|121
1754274300000|2025-08-04 02:25:00|8052.1|8049.7|8051.8|8049.4|8053.5|8051.1|8051.4|8049|109
1754274600000|2025-08-04 02:30:00|8051.9|8049.5|8050.6|8048.2|8052.2|8049.8|8050.3|8047.9|139
1754274900000|2025-08-04 02:35:00|8050.5|8048.1|8051.9|8049.5|8051.9|8049.5|8048.5|8046.1|123
1754275200000|2025-08-04 02:40:00|8052.1|8049.7|8051.3|8048.9|8053.9|8051.5|8051.2|8048.8|96
1754275500000|2025-08-04 02:45:00|8051.5|8049.1|8054.7|8052.3|8055|8052.6|8051.1|8048.7|127
1754275800000|2025-08-04 02:50:00|8054.6|8052.2|8054.6|8052.2|8056.1|8053.7|8054.2|8051.8|105
1754276100000|2025-08-04 02:55:00|8054.7|8052.3|8055.4|8053|8055.5|8053.1|8053.5|8051.1|105
1754276400000|2025-08-04 03:00:00|8055.3|8052.9|8051.3|8048.9|8055.3|8052.9|8050.7|8048.7|114
1754276700000|2025-08-04 03:05:00|8051.9|8049.5|8052.5|8050.1|8053.7|8051.3|8051.9|8049.5|111
1754277000000|2025-08-04 03:10:00|8052.4|8050|8051.2|8048.8|8052.6|8050.2|8049.9|8047.5|88
1754277300000|2025-08-04 03:15:00|8050.6|8048.2|8053.1|8050.7|8053.4|8051|8049.8|8047.4|113
1754277600000|2025-08-04 03:20:00|8052.9|8050.5|8052.3|8049.9|8053.2|8050.8|8051.5|8049.1|105
1754277900000|2025-08-04 03:25:00|8052.4|8050|8051.6|8049.2|8053.6|8051.2|8050.7|8048.3|86
1754278200000|2025-08-04 03:30:00|8051.3|8048.9|8051|8048.6|8053.6|8051.2|8050.6|8048.2|122
1754278500000|2025-08-04 03:35:00|8050.9|8048.5|8053.3|8050.9|8054|8051.6|8050.9|8048.5|105
1754278800000|2025-08-04 03:40:00|8053.2|8050.8|8053.2|8050.8|8053.3|8050.9|8052.2|8049.8|88
1754279100000|2025-08-04 03:45:00|8053.1|8050.7|8049.3|8046.9|8053.4|8051|8048.5|8046.1|107
1754279400000|2025-08-04 03:50:00|8049.4|8047|8048.5|8046.1|8049.9|8047.5|8048.1|8045.7|79
1754279700000|2025-08-04 03:55:00|8048.4|8046|8050.4|8048|8050.4|8048|8047.5|8045.1|70
1754280000000|2025-08-04 04:00:00|8050.3|8047.9|8050.6|8048.2|8051|8048.6|8049.4|8047|86
1754280300000|2025-08-04 04:05:00|8050.5|8048.1|8050.5|8048.1|8052.1|8049.7|8049.4|8047|87
1754280600000|2025-08-04 04:10:00|8050.6|8048.2|8051.3|8048.9|8051.3|8048.9|8049.6|8047.2|91
1754280900000|2025-08-04 04:15:00|8051.2|8048.8|8048.8|8046.4|8051.2|8048.8|8048.2|8045.8|65
1754281200000|2025-08-04 04:20:00|8048.7|8046.3|8048.7|8046.3|8049.3|8046.9|8048.4|8046|71
1754281500000|2025-08-04 04:25:00|8048.8|8046.4|8049|8046.6|8050.8|8048.4|8048.8|8046.4|64
1754281800000|2025-08-04 04:30:00|8048.9|8046.5|8049.5|8047.1|8049.7|8047.3|8048|8045.6|80
1754282100000|2025-08-04 04:35:00|8049.6|8047.2|8052.2|8049.8|8052.2|8049.8|8048.7|8046.3|96
1754282400000|2025-08-04 04:40:00|8052.3|8049.9|8052.1|8049.7|8053.5|8051.1|8052|8049.6|91
1754282700000|2025-08-04 04:45:00|8052|8049.6|8050.9|8048.5|8052.4|8050|8050.6|8048.2|61
1754283000000|2025-08-04 04:50:00|8051|8048.6|8052.2|8049.8|8052.4|8050|8050.9|8048.5|59
1754283300000|2025-08-04 04:55:00|8052.3|8049.9|8053|8050.6|8053.1|8050.7|8051.9|8049.5|107
1754283600000|2025-08-04 05:00:00|8052.9|8050.5|8051.9|8049.5|8054.5|8052.1|8051.6|8049.2|136
1754283900000|2025-08-04 05:05:00|8051.7|8049.3|8051.7|8049.3|8052.2|8049.8|8050.7|8048.3|114
1754284200000|2025-08-04 05:10:00|8052.1|8049.7|8052.1|8049.7|8053.2|8050.8|8051.7|8049.3|112
1754284500000|2025-08-04 05:15:00|8052.2|8049.8|8055.6|8053.2|8055.8|8053.4|8052.2|8049.8|93
1754284800000|2025-08-04 05:20:00|8056.1|8053.7|8055.2|8052.8|8058.4|8056|8055.2|8052.8|148
1754285100000|2025-08-04 05:25:00|8055|8052.6|8054.6|8052.2|8055.2|8052.8|8053.4|8051|105
1754285400000|2025-08-04 05:30:00|8054.7|8052.3|8056.6|8054.2|8057.1|8054.7|8054.7|8052.3|84
1754285700000|2025-08-04 05:35:00|8056.5|8054.1|8055.8|8053.4|8057.1|8054.7|8055.5|8053.1|70
1754286000000|2025-08-04 05:40:00|8055.7|8053.3|8057.6|8055.2|8058.4|8056|8055.5|8053.1|109
1754286300000|2025-08-04 05:45:00|8057.8|8055.4|8061.7|8059.3|8061.9|8059.5|8057.7|8055.3|126
1754286600000|2025-08-04 05:50:00|8061.8|8059.4|8063.8|8061.4|8065.4|8063|8061.2|8058.8|154
1754286900000|2025-08-04 05:55:00|8063.7|8061.3|8063.3|8060.9|8064.4|8062|8061.6|8059.2|149
1754287200000|2025-08-04 06:00:00|8063.2|8060.8|8066.8|8064.4|8068.7|8066.3|8062.3|8059.9|283
1754287500000|2025-08-04 06:05:00|8066.9|8064.5|8065.4|8063|8067.1|8064.7|8061.6|8060.1|162
1754287800000|2025-08-04 06:10:00|8065.7|8063.3|8060.6|8059.1|8066.1|8063.7|8060.5|8058.6|220
1754288100000|2025-08-04 06:15:00|8060.9|8059.4|8063.6|8061.2|8063.7|8061.3|8058.9|8057.4|188
1754288400000|2025-08-04 06:20:00|8063.5|8061.1|8071|8069.5|8071.6|8070.1|8063|8060.6|189
1754288700000|2025-08-04 06:25:00|8070.9|8069.4|8073.7|8068.7|8075.7|8073.3|8070.7|8068.6|279
1754289000000|2025-08-04 06:30:00|8073.3|8068.3|8072.3|8070.8|8075.3|8072.9|8054.6|8049.6|502
1754289300000|2025-08-04 06:35:00|8073|8071.5|8074.9|8073.4|8077.4|8075.6|8070.8|8068.8|266
1754289600000|2025-08-04 06:40:00|8074.7|8073.2|8072.3|8069.9|8075.2|8073.4|8070|8067.6|303
1754289900000|2025-08-04 06:45:00|8072.5|8070.1|8072|8069.6|8073.9|8072.3|8070.1|8067.7|340
1754290200000|2025-08-04 06:50:00|8072.2|8069.8|8071.3|8068.9|8072.7|8070.3|8069.2|8066.8|234
1754290500000|2025-08-04 06:55:00|8071.5|8069.1|8077|8074.6|8078.5|8076.1|8071.4|8069|376
1754290800000|2025-08-04 07:00:00|8077.1|8074.7|8075.1|8072.7|8077.2|8074.8|8067.3|8064.9|419
1754291100000|2025-08-04 07:05:00|8075.4|8073|8078.5|8076.1|8083.8|8082|8075.4|8073|395
1754291400000|2025-08-04 07:10:00|8078.4|8076|8079.7|8078.2|8080.6|8078.7|8075.5|8073.1|384
1754291700000|2025-08-04 07:15:00|8079.9|8078.4|8084.5|8083|8085|8083.5|8078.4|8076.4|340
1754292000000|2025-08-04 07:20:00|8084.6|8083.1|8083.3|8080.9|8087.3|8085.2|8081.8|8079.4|308
1754292300000|2025-08-04 07:25:00|8083.4|8081|8084.9|8081.4|8086.2|8083.8|8081.3|8078.9|204
1754292600000|2025-08-04 07:30:00|8084.7|8081.2|8086.5|8085|8088.6|8086.2|8084.5|8081.2|241
1754292900000|2025-08-04 07:35:00|8086.4|8084.9|8090.3|8088.8|8090.4|8088.9|8086|8084.5|238
1754293200000|2025-08-04 07:40:00|8090.2|8088.7|8088.8|8086.4|8093.6|8091.8|8088.4|8086|191
1754293500000|2025-08-04 07:45:00|8088.9|8086.5|8090.9|8088.5|8092.6|8090.2|8087.3|8084.9|307
1754293800000|2025-08-04 07:50:00|8090.5|8088.1|8085.1|8082.7|8091.7|8089.3|8084.5|8082.1|273
1754294100000|2025-08-04 07:55:00|8085.2|8082.8|8084.1|8082.6|8085.5|8084|8082.2|8079.8|302
1754294400000|2025-08-04 08:00:00|8084|8082.5|8087.7|8085.3|8091.6|8090|8084|8082.5|279
1754294700000|2025-08-04 08:05:00|8088.1|8085.7|8086.2|8084.7|8088.1|8085.9|8083.2|8080.8|287
1754295000000|2025-08-04 08:10:00|8086.1|8084.6|8085.1|8082.7|8087.2|8085.6|8082.3|8079.9|277
1754295300000|2025-08-04 08:15:00|8085.2|8082.8|8087.5|8086|8087.6|8086.1|8082.4|8080|255
1754295600000|2025-08-04 08:20:00|8087.2|8085.7|8089.8|8088.3|8091|8089.5|8087.2|8085.7|216
1754295900000|2025-08-04 08:25:00|8089.7|8088.2|8088.2|8086.7|8090.7|8089.2|8086.9|8084.5|211
1754296200000|2025-08-04 08:30:00|8088.3|8086.8|8090.6|8088.2|8092.6|8090.8|8088.3|8086.8|237
1754296500000|2025-08-04 08:35:00|8090.7|8088.3|8093.3|8090.9|8095|8092.6|8090.3|8087.9|283
1754296800000|2025-08-04 08:40:00|8093.4|8091|8093.8|8091.4|8094.8|8093.1|8092.4|8090.5|216
1754297100000|2025-08-04 08:45:00|8093.9|8091.5|8090.5|8088.1|8094.6|8092.2|8090.5|8088.1|237
1754297400000|2025-08-04 08:50:00|8090.2|8087.8|8089.5|8087.1|8093|8090.6|8089|8086.6|166
1754297700000|2025-08-04 08:55:00|8089.6|8087.2|8092.2|8089.8|8093.5|8091.4|8089.4|8087|231
1754298000000|2025-08-04 09:00:00|8092.4|8090|8092|8089.6|8094.8|8092.4|8091.4|8089.1|205
1754298300000|2025-08-04 09:05:00|8091.9|8089.5|8088.1|8086.6|8092.1|8089.7|8087.7|8085.4|221
1754298600000|2025-08-04 09:10:00|8088.2|8086.7|8088.3|8085.9|8088.9|8087.1|8086|8083.7|162
1754298900000|2025-08-04 09:15:00|8088.4|8086.9|8087.5|8085.1|8090.4|8088.1|8086.8|8084.4|197
1754299200000|2025-08-04 09:20:00|8087.4|8085|8090.4|8088.9|8091.4|8089.6|8085.7|8083.6|222
1754299500000|2025-08-04 09:25:00|8090.5|8089|8087.1|8085.6|8090.5|8089|8086.9|8085.2|200
1754299800000|2025-08-04 09:30:00|8087.2|8085.7|8086|8083.6|8088.3|8086.3|8085.2|8083.1|161
1754300100000|2025-08-04 09:35:00|8086.1|8083.7|8083.4|8081|8086.1|8083.7|8082.4|8080.6|164
1754300400000|2025-08-04 09:40:00|8083.5|8081.1|8087.7|8085.3|8088.4|8086.2|8083.1|8081|163
1754300700000|2025-08-04 09:45:00|8087.9|8085.5|8089.3|8086.9|8090.5|8088.3|8087.9|8085.5|137
1754301000000|2025-08-04 09:50:00|8089.4|8087|8092.1|8090.6|8092.2|8090.6|8088.7|8086.9|189
1754301300000|2025-08-04 09:55:00|8091.9|8090.4|8093|8091.5|8093.7|8092.2|8090.7|8089|168
1754301600000|2025-08-04 10:00:00|8092.9|8091.4|8091.8|8090.3|8094.6|8093.1|8090.9|8089.3|183
1754301900000|2025-08-04 10:05:00|8091.7|8090.2|8094.8|8093.3|8094.8|8093.3|8091.3|8089.8|123
1754302200000|2025-08-04 10:10:00|8095|8093.5|8094.5|8092.1|8096.2|8094.4|8093.3|8091.6|162
1754302500000|2025-08-04 10:15:00|8094.2|8091.8|8094.8|8092.4|8096|8093.9|8092.6|8090.4|165
1754302800000|2025-08-04 10:20:00|8094.7|8092.3|8096.9|8095.4|8097.1|8095.6|8093.7|8091.5|158
1754303100000|2025-08-04 10:25:00|8097.4|8095.9|8095.5|8094|8097.7|8096.2|8094.8|8092.9|141
1754303400000|2025-08-04 10:30:00|8095.6|8094.1|8093.5|8092|8096.4|8094.6|8092.9|8090.6|144
1754303700000|2025-08-04 10:35:00|8093.4|8091.9|8092.6|8090.2|8094|8092.4|8091|8089.5|172
1754304000000|2025-08-04 10:40:00|8092.7|8090.3|8089.3|8086.9|8093.2|8091.7|8088.4|8086|240
1754304300000|2025-08-04 10:45:00|8089.4|8087|8088.4|8086.9|8090.7|8089.2|8085.3|8082.9|199
1754304600000|2025-08-04 10:50:00|8088.5|8087|8081.4|8079|8088.5|8087|8080.8|8078.6|237
1754304900000|2025-08-04 10:55:00|8081.2|8078.8|8078.5|8076.1|8083.5|8081.9|8078.4|8076|283
1754305200000|2025-08-04 11:00:00|8078.4|8076|8076.5|8074.1|8080.7|8079|8075.8|8073.4|279
1754305500000|2025-08-04 11:05:00|8075.6|8073.2|8077.4|8075|8078.7|8077.2|8074.5|8072.1|217
1754305800000|2025-08-04 11:10:00|8077.5|8075.1|8070.8|8068.4|8077.5|8075.3|8070.7|8068.3|213
1754306100000|2025-08-04 11:15:00|8070.7|8068.3|8071.1|8068.7|8071.3|8069.6|8068.9|8066.8|213
1754306400000|2025-08-04 11:20:00|8071.2|8068.8|8072.3|8070.8|8074.1|8071.9|8069.9|8067.5|181
1754306700000|2025-08-04 11:25:00|8072.4|8070.9|8072.5|8071|8075.5|8073.1|8071.5|8070|174
1754307000000|2025-08-04 11:30:00|8072.4|8070.9|8077.4|8075.9|8078|8076.5|8072.2|8070.7|214
1754307300000|2025-08-04 11:35:00|8077.3|8075.8|8078.8|8076.4|8078.8|8076.7|8076|8074|202
1754307600000|2025-08-04 11:40:00|8078.7|8076.3|8078.6|8076.2|8079.1|8076.7|8077|8074.6|174
1754307900000|2025-08-04 11:45:00|8078.7|8076.3|8077.8|8076.3|8079.7|8077.6|8076|8074.5|204
1754308200000|2025-08-04 11:50:00|8077.7|8076.2|8075.9|8073.5|8079.6|8077.2|8075.9|8073.5|198
1754308500000|2025-08-04 11:55:00|8075.6|8073.2|8077.8|8075.4|8077.8|8075.5|8074.2|8072.7|256
1754308800000|2025-08-04 12:00:00|8077.7|8075.3|8083.6|8082.1|8083.6|8082.1|8076.2|8074|297
1754309100000|2025-08-04 12:05:00|8084.1|8082.6|8080.8|8079.3|8084.8|8082.6|8079.6|8078.1|230
1754309400000|2025-08-04 12:10:00|8080.3|8078.8|8082|8080.5|8082.7|8081.2|8080.1|8078.6|156
1754309700000|2025-08-04 12:15:00|8081.9|8080.4|8076.7|8074.3|8082|8080.5|8075.7|8073.3|250
1754310000000|2025-08-04 12:20:00|8076.8|8074.4|8071.7|8069.3|8076.9|8074.5|8068.5|8067|277
1754310300000|2025-08-04 12:25:00|8071.8|8069.4|8069.1|8067.6|8073.7|8072.1|8069.1|8067.1|244
1754310600000|2025-08-04 12:30:00|8068.9|8067.4|8069.2|8066.8|8071.4|8069.8|8068.3|8066.8|292
1754310900000|2025-08-04 12:35:00|8068.1|8066.6|8066.2|8063.8|8071.6|8070.1|8065.8|8063.6|272
1754311200000|2025-08-04 12:40:00|8066.4|8064|8064.9|8062.5|8071.1|8068.7|8064.4|8062|255
1754311500000|2025-08-04 12:45:00|8064.8|8062.4|8065|8062.6|8066.3|8063.9|8059.5|8057.1|249
1754311800000|2025-08-04 12:50:00|8064.9|8062.5|8068.5|8067|8068.6|8067.1|8062.2|8060.1|306
1754312100000|2025-08-04 12:55:00|8068.6|8067.1|8070.2|8067.8|8071.5|8069.4|8068.1|8066.6|290
1754312400000|2025-08-04 13:00:00|8070.1|8067.7|8062.3|8059.9|8072.1|8069.7|8062|8059.6|260
1754312700000|2025-08-04 13:05:00|8062.2|8059.8|8065.5|8063.1|8067.6|8065.2|8061.6|8059.2|263
1754313000000|2025-08-04 13:10:00|8065.1|8062.7|8065.6|8063.2|8066.6|8064.2|8062.9|8061|245
1754313300000|2025-08-04 13:15:00|8065.5|8063.1|8069.3|8066.9|8070.7|8068.3|8065.1|8062.9|228
1754313600000|2025-08-04 13:20:00|8069.4|8067|8071.1|8068.7|8071.1|8069.4|8067.9|8066.4|203
1754313900000|2025-08-04 13:25:00|8071|8068.6|8069.6|8068.1|8071.7|8069.3|8068.3|8066.8|181
1754314200000|2025-08-04 13:30:00|8069.8|8068.3|8075|8072.6|8075.4|8073.3|8067.5|8065.1|370
1754314500000|2025-08-04 13:35:00|8075.5|8073.1|8074.3|8072.8|8078.8|8076.9|8074.2|8072.7|366
1754314800000|2025-08-04 13:40:00|8074.5|8073|8074.5|8073|8078.1|8076.6|8072.3|8069.9|283
1754315100000|2025-08-04 13:45:00|8074.6|8073.1|8070.2|8067.8|8076.5|8074.8|8069.4|8067.3|298
1754315400000|2025-08-04 13:50:00|8070.3|8067.9|8072.2|8070.7|8072.8|8071.2|8067.4|8065.6|304
1754315700000|2025-08-04 13:55:00|8072.1|8070.6|8077|8074.6|8078.8|8076.6|8071.8|8069.4|289
1754316000000|2025-08-04 14:00:00|8076.6|8074.2|8077.6|8075.2|8078.2|8075.8|8072.1|8069.7|327
1754316300000|2025-08-04 14:05:00|8077.7|8075.3|8074|8072.5|8078|8075.6|8070.3|8067.9|312
1754316600000|2025-08-04 14:10:00|8074.4|8072.9|8078.4|8076|8081.7|8079.3|8073.9|8072|408
1754316900000|2025-08-04 14:15:00|8078.3|8075.9|8080.4|8078.9|8083.4|8081.9|8077.3|8075.8|338
1754317200000|2025-08-04 14:20:00|8080.8|8079.3|8073.7|8071.3|8082.4|8080.9|8073.2|8070.8|320
1754317500000|2025-08-04 14:25:00|8073.6|8071.2|8075.7|8074.2|8076.1|8074.6|8072.5|8071|262
1754317800000|2025-08-04 14:30:00|8075.8|8074.3|8076.8|8074.4|8079.3|8076.9|8074.3|8072.7|255
1754318100000|2025-08-04 14:35:00|8076.9|8074.5|8078.3|8075.9|8080|8077.8|8073.2|8070.8|281
1754318400000|2025-08-04 14:40:00|8078.5|8076.1|8081.1|8078.7|8081.5|8079.1|8077.9|8075.5|296
1754318700000|2025-08-04 14:45:00|8080.8|8078.4|8081.5|8080|8082.4|8080|8078|8076.5|257
1754319000000|2025-08-04 14:50:00|8081.4|8079.9|8085.7|8084.2|8086.1|8084.6|8077.9|8075.5|409
1754319300000|2025-08-04 14:55:00|8085.9|8084.4|8086|8083.6|8087.9|8085.9|8083|8080.6|393
1754319600000|2025-08-04 15:00:00|8085.8|8083.4|8086.3|8083.9|8087.2|8084.8|8082.9|8080.7|314
1754319900000|2025-08-04 15:05:00|8086.2|8083.8|8081|8078.6|8087|8084.7|8080.5|8078.5|264
1754320200000|2025-08-04 15:10:00|8081.2|8078.8|8083.7|8082.2|8084.3|8082.8|8079.8|8077.5|331
1754320500000|2025-08-04 15:15:00|8083.8|8082.3|8085.6|8084.1|8086.9|8084.9|8082.2|8080.2|252
1754320800000|2025-08-04 15:20:00|8086|8083.6|8087.6|8086.1|8089.1|8087.6|8085.7|8083.3|185
1754321100000|2025-08-04 15:25:00|8087.3|8085.8|8088.7|8087.2|8090.1|8088.6|8085.9|8084.4|182
1754321400000|2025-08-04 15:30:00|8088.6|8086.2|8086.5|8084.1|8090.1|8088.3|8085.3|8082.9|224
1754321700000|2025-08-04 15:35:00|8086.4|8084|8082.8|8080.4|8087.4|8085.5|8082.8|8080.4|209
1754322000000|2025-08-04 15:40:00|8082.9|8080.5|8082.3|8079.9|8084.9|8082.5|8081.6|8079.2|226
1754322300000|2025-08-04 15:45:00|8082.4|8080|8082.7|8081.2|8084.6|8083|8082.3|8079.9|170
1754322600000|2025-08-04 15:50:00|8082.8|8081.3|8086.4|8084.9|8086.7|8085.2|8080.7|8079.2|138
1754322900000|2025-08-04 15:55:00|8086.5|8085|8085.5|8083.1|8087.4|8085.9|8084.4|8082|171
1754323200000|2025-08-04 16:00:00|8085.4|8083|8086|8083.6|8087.5|8085.1|8082.5|8080.7|204
1754323500000|2025-08-04 16:05:00|8086.2|8083.8|8086.9|8084.5|8088.6|8086.2|8085.4|8083.8|125
1754323800000|2025-08-04 16:10:00|8087|8084.6|8085.6|8083.2|8087.8|8085.6|8083.1|8081.6|142
1754324100000|2025-08-04 16:15:00|8085.7|8083.3|8090.3|8087.9|8090.4|8088|8085|8083.2|132
1754324400000|2025-08-04 16:20:00|8090.4|8088|8088.1|8086.6|8090.4|8088|8087.4|8085.2|111
1754324700000|2025-08-04 16:25:00|8088.2|8086.7|8087.5|8085.1|8089|8087.1|8086.3|8084.8|135
1754325000000|2025-08-04 16:30:00|8087.7|8085.3|8087.3|8084.9|8090.1|8087.8|8087.1|8084.7|119
1754325300000|2025-08-04 16:35:00|8087.2|8084.8|8085.2|8082.8|8087.6|8085.2|8083.9|8081.5|119
1754325600000|2025-08-04 16:40:00|8085|8082.6|8082.9|8080.5|8085.5|8083.1|8082.1|8079.7|112
1754325900000|2025-08-04 16:45:00|8083.1|8080.7|8081|8078.6|8083.9|8081.5|8080.6|8078.2|146
1754326200000|2025-08-04 16:50:00|8081.1|8078.7|8080.6|8078.2|8081.6|8079.2|8079.9|8077.5|89
1754326500000|2025-08-04 16:55:00|8080.5|8078.1|8080.4|8078|8082.6|8080.2|8079.6|8077.2|138
1754326800000|2025-08-04 17:00:00|8080.3|8077.9|8081.5|8079.1|8082.5|8081|8079.4|8077.6|145
1754327100000|2025-08-04 17:05:00|8081.6|8079.2|8083.2|8081.7|8083.2|8081.7|8080.7|8078.4|110
1754327400000|2025-08-04 17:10:00|8083.4|8081.9|8084.1|8082.6|8085.5|8084|8083.4|8081.9|96
1754327700000|2025-08-04 17:15:00|8083.9|8082.4|8081.7|8080.2|8084.2|8082.7|8081.7|8080.2|80
1754328000000|2025-08-04 17:20:00|8081.9|8080.4|8082.4|8080|8083.3|8081.8|8080.8|8079.3|100
1754328300000|2025-08-04 17:25:00|8082.5|8080.1|8084.2|8081.8|8084.2|8081.9|8080.5|8078.2|108
1754328600000|2025-08-04 17:30:00|8084.3|8081.9|8084.6|8082.2|8085|8083|8082.2|8079.8|110
1754328900000|2025-08-04 17:35:00|8084.5|8082.1|8084.7|8083.2|8085.9|8083.8|8083|8081.1|110
1754329200000|2025-08-04 17:40:00|8084.6|8083.1|8085.5|8083.1|8086.1|8084|8084.6|8082.4|61
1754329500000|2025-08-04 17:45:00|8085.6|8083.2|8081.1|8079.6|8086|8083.8|8080.1|8077.7|161
1754329800000|2025-08-04 17:50:00|8081.3|8079.8|8081.3|8078.9|8081.8|8080.3|8080|8078.1|84
1754330100000|2025-08-04 17:55:00|8081.2|8078.8|8080.8|8079.3|8081.9|8080|8079.4|8077.3|130
1754330400000|2025-08-04 18:00:00|8080.7|8079.2|8078.9|8076.5|8081.6|8080|8078.7|8076.3|139
1754330700000|2025-08-04 18:05:00|8078.8|8076.4|8078.6|8076.2|8079.6|8077.2|8077.7|8075.3|47
1754331000000|2025-08-04 18:10:00|8078.7|8076.3|8078.4|8076.9|8078.8|8077.3|8077|8075.4|60
1754331300000|2025-08-04 18:15:00|8078.5|8077|8080.9|8078.5|8081.4|8079|8077.3|8075.8|88
1754331600000|2025-08-04 18:20:00|8080.8|8078.4|8078.6|8076.2|8080.8|8078.4|8078.3|8075.9|87
1754331900000|2025-08-04 18:25:00|8078.5|8076.1|8081.1|8078.7|8081.6|8079.2|8078.2|8075.8|128
1754332200000|2025-08-04 18:30:00|8081.2|8078.8|8081.5|8080|8082.9|8081.4|8080.8|8078.5|109
1754332500000|2025-08-04 18:35:00|8081.4|8079.9|8080.7|8079.2|8081.9|8080.4|8079.8|8078.3|70
1754332800000|2025-08-04 18:40:00|8080.6|8079.1|8080.7|8078.3|8083.4|8081.9|8080.6|8078.3|113
1754333100000|2025-08-04 18:45:00|8080.8|8078.4|8079.5|8077.1|8080.8|8079.3|8078.8|8076.4|101
1754333400000|2025-08-04 18:50:00|8079.6|8077.2|8082.8|8080.4|8083.1|8080.7|8079.1|8076.7|111
1754333700000|2025-08-04 18:55:00|8082.7|8080.3|8082.2|8079.8|8083.8|8081.4|8080.8|8078.4|206
1754334000000|2025-08-04 19:00:00|8082|8079.6|8083.1|8080.7|8083.1|8080.9|8080.1|8078|146
1754334300000|2025-08-04 19:05:00|8083.3|8080.9|8079.2|8076.8|8084|8081.6|8078.9|8076.5|90
1754334600000|2025-08-04 19:10:00|8079|8076.6|8080.1|8077.7|8081.1|8078.7|8078.6|8076.2|66
1754334900000|2025-08-04 19:15:00|8080.2|8077.8|8078.3|8075.9|8080.6|8078.2|8077.6|8075.2|121
1754335200000|2025-08-04 19:20:00|8078.5|8076.1|8079.7|8077.3|8080.3|8077.9|8078.4|8076|65
1754335500000|2025-08-04 19:25:00|8079.5|8077.1|8079.3|8076.9|8079.8|8077.4|8078.9|8076.5|78
1754335800000|2025-08-04 19:30:00|8079.4|8077|8079.9|8077.5|8080.3|8077.9|8078.8|8076.4|100
1754336100000|2025-08-04 19:35:00|8080.1|8077.7|8082.1|8079.7|8082.1|8079.7|8079.8|8077.4|76
1754336400000|2025-08-04 19:40:00|8082|8079.6|8082.1|8079.7|8083.2|8080.8|8082|8079.6|95
1754336700000|2025-08-04 19:45:00|8081.9|8079.5|8083.4|8081|8083.9|8081.5|8081.5|8079.1|56
1754337000000|2025-08-04 19:50:00|8083.1|8080.7|8082.7|8080.3|8083.1|8080.7|8081.6|8079.2|99
1754337300000|2025-08-04 19:55:00|8082.9|8080.5|8083.8|8081.4|8086.4|8084.2|8082.2|8079.8|151
1754337600000|2025-08-04 20:00:00|8083.7|8081.3|8085.9|8083.5|8089.3|8086.9|8083.6|8081.2|115
1754337900000|2025-08-04 20:05:00|8087.1|8084.7|8083.5|8081.1|8087.1|8084.7|8082.7|8080.3|78
1754338200000|2025-08-04 20:10:00|8083.3|8080.9|8079.5|8077.1|8083.3|8080.9|8079.4|8077|67
1754338500000|2025-08-04 20:15:00|8079.4|8077|8078.7|8076.3|8079.8|8077.4|8077.7|8075.3|62
1754338800000|2025-08-04 20:20:00|8078.6|8076.2|8080.1|8077.7|8081|8078.6|8078.5|8076.1|66
1754339100000|2025-08-04 20:25:00|8080.6|8078.2|8081.2|8078.8|8081.8|8079.4|8080.4|8078|52
1754339400000|2025-08-04 20:30:00|8081.1|8078.7|8079.6|8077.2|8081.1|8078.7|8079.3|8076.9|66
1754339700000|2025-08-04 20:35:00|8079.8|8077.4|8080.1|8077.7|8080.7|8078.3|8078.9|8076.5|64
1754340000000|2025-08-04 20:40:00|8080.2|8077.8|8081.8|8079.4|8082|8079.6|8079.8|8077.4|52
1754340300000|2025-08-04 20:45:00|8081.7|8079.3|8080.9|8078.5|8082|8079.6|8080.4|8078|49
1754340600000|2025-08-04 20:50:00|8081|8078.6|8080.6|8078.2|8081|8078.6|8079.6|8077.2|143
1754340900000|2025-08-04 20:55:00|8080.9|8076.9|8084.2|8077.7|8085.8|8079.3|8080.8|8076.5|450
1754341200000|2025-08-04 21:00:00|8082.9|8076.4|8082.9|8076.4|8082.9|8076.4|8082.9|8076.4|1
1754342100000|2025-08-04 21:15:00|8077.9|8071.4|8078|8071.5|8078|8071.5|8077.9|8071.4|2
1754342400000|2025-08-04 21:20:00|8077.9|8071.4|8077.7|8071.2|8078|8071.5|8077.6|8071.1|11
1754342700000|2025-08-04 21:25:00|8077.8|8071.3|8078.1|8071.6|8078.2|8071.7|8077.8|8071.3|18
1754343000000|2025-08-04 21:30:00|8078.4|8071.9|8079|8072.5|8079.3|8072.8|8078.4|8071.9|46
1754343300000|2025-08-04 21:35:00|8079.2|8072.7|8079.6|8073.1|8079.7|8073.2|8079|8072.5|50
1754344500000|2025-08-04 21:55:00|8083.1|8076.6|8079.3|8072.8|8084.2|8077.7|8079.2|8072.7|36
1754344800000|2025-08-04 22:00:00|8079.4|8072.9|8079.5|8073|8081.6|8075.1|8078.2|8071.7|166
1754345100000|2025-08-04 22:05:00|8078.7|8073.7|8076|8073.5|8079.1|8075.9|8076|8073.4|119
1754345400000|2025-08-04 22:10:00|8075.9|8073.4|8075.8|8073.4|8076.4|8074|8075.3|8072.8|65
1754345700000|2025-08-04 22:15:00|8075.7|8073.3|8074.4|8072|8076.2|8073.8|8074|8071.6|96
1754346000000|2025-08-04 22:20:00|8074.5|8072.1|8075|8072.6|8075.7|8073.3|8074.5|8072.1|85
1754346300000|2025-08-04 22:25:00|8075.1|8072.7|8074.3|8071.9|8075.1|8072.7|8074.3|8071.9|55
1754346600000|2025-08-04 22:30:00|8073.9|8071.5|8074.3|8071.9|8074.8|8072.4|8073.8|8071.4|53
1754346900000|2025-08-04 22:35:00|8075|8072.6|8075.4|8073|8075.8|8073.4|8074|8071.6|62
1754347200000|2025-08-04 22:40:00|8075.3|8072.9|8075.6|8073.2|8076.9|8074.5|8075.3|8072.9|76
1754347500000|2025-08-04 22:45:00|8075.5|8073.1|8074.1|8071.7|8075.6|8073.2|8073.6|8071.2|80
1754347800000|2025-08-04 22:50:00|8074.6|8072.2|8074.1|8071.7|8075.7|8073.3|8074.1|8071.7|33
1754348100000|2025-08-04 22:55:00|8074.5|8072.1|8074.5|8072.1|8075.6|8073.2|8074.1|8071.7|85
1754348400000|2025-08-04 23:00:00|8074.4|8072|8073.3|8070.9|8075.1|8072.7|8072.8|8070.4|91
1754348700000|2025-08-04 23:05:00|8073.4|8071|8071.7|8069.3|8073.5|8071.1|8071.6|8069.2|89
1754349000000|2025-08-04 23:10:00|8071.9|8069.5|8072.1|8069.7|8072.2|8069.8|8070.8|8068.4|108
1754349300000|2025-08-04 23:15:00|8072.4|8070|8073.1|8070.7|8073.1|8070.7|8072.1|8069.7|65
1754349600000|2025-08-04 23:20:00|8073|8070.6|8072.9|8070.5|8073.5|8071.1|8072.8|8070.4|30
1754349900000|2025-08-04 23:25:00|8072.8|8070.4|8071.9|8069.5|8073.1|8070.7|8071.2|8068.8|31
1754350200000|2025-08-04 23:30:00|8071.8|8069.4|8071.4|8069|8071.9|8069.5|8071.4|8069|28
1754350500000|2025-08-04 23:35:00|8071.5|8069.1|8073.2|8070.8|8073.5|8071.1|8071.5|8069.1|42
1754350800000|2025-08-04 23:40:00|8073.1|8070.7|8073.7|8071.3|8073.8|8071.4|8073|8070.6|43
1754351100000|2025-08-04 23:45:00|8073.6|8071.2|8073.3|8070.9|8074.1|8071.7|8072.7|8070.3|42
1754351400000|2025-08-04 23:50:00|8073.2|8070.8|8073.7|8071.3|8073.9|8071.5|8073|8070.6|44
1754351700000|2025-08-04 23:55:00|8073.8|8071.4|8072.9|8070.5|8073.9|8071.5|8072.5|8070.1|105
1754352000000|2025-08-05 00:00:00|8072.8|8070.4|8069.5|8067.1|8072.9|8070.5|8069.3|8066.9|127
1754352300000|2025-08-05 00:05:00|8069.8|8067.4|8070|8067.6|8070.3|8067.9|8069.2|8066.8|106
1754352600000|2025-08-05 00:10:00|8069.9|8067.5|8071.3|8068.9|8071.5|8069.1|8069.9|8067.5|90
1754352900000|2025-08-05 00:15:00|8071.4|8069|8073.4|8071|8073.4|8071|8071.1|8068.7|97
1754353200000|2025-08-05 00:20:00|8073.5|8071.1|8074.7|8072.3|8074.7|8072.3|8073.2|8070.8|73
1754353500000|2025-08-05 00:25:00|8074.8|8072.4|8076|8073.6|8076|8073.6|8074.7|8072.3|65
1754353800000|2025-08-05 00:30:00|8076.1|8073.7|8076.8|8074.4|8077.7|8075.3|8075.9|8073.5|128
1754354100000|2025-08-05 00:35:00|8076.7|8074.3|8078.4|8076|8078.8|8076.4|8076.4|8074|133
1754354400000|2025-08-05 00:40:00|8078.5|8076.1|8082.5|8080.1|8082.6|8080.2|8078.4|8076|115
1754354700000|2025-08-05 00:45:00|8082.9|8080.5|8086.5|8084.1|8086.7|8084.3|8081.6|8079.2|169
1754355000000|2025-08-05 00:50:00|8086.6|8084.2|8084.1|8081.7|8087.2|8084.8|8083.1|8080.7|190
1754355300000|2025-08-05 00:55:00|8084|8081.6|8084.8|8082.4|8087.1|8084.7|8084|8081.6|215
1754355600000|2025-08-05 01:00:00|8084.7|8082.3|8088.9|8086.5|8089.3|8086.9|8083.7|8081.3|157
1754355900000|2025-08-05 01:05:00|8089|8086.6|8089.1|8086.7|8090.3|8087.9|8088.3|8085.9|134
1754356200000|2025-08-05 01:10:00|8089|8086.6|8091|8088.6|8092.8|8090.4|8088.9|8086.5|161
1754356500000|2025-08-05 01:15:00|8090.9|8088.5|8086.1|8083.7|8091|8088.6|8086|8083.6|119
1754356800000|2025-08-05 01:20:00|8086.2|8083.8|8087.3|8084.9|8087.5|8085.1|8085.5|8083.1|97
1754357100000|2025-08-05 01:25:00|8087.4|8085|8086.9|8084.5|8088.6|8086.2|8086.6|8084.2|112
1754357400000|2025-08-05 01:30:00|8087|8084.6|8087.2|8084.8|8088.2|8085.8|8085.8|8083.4|110
1754357700000|2025-08-05 01:35:00|8087.3|8084.9|8086.4|8084|8088.3|8085.9|8086.2|8083.8|134
1754358000000|2025-08-05 01:40:00|8086.5|8084.1|8085.2|8082.8|8086.9|8084.5|8084.6|8082.2|88
1754358300000|2025-08-05 01:45:00|8084.8|8082.4|8087.1|8084.7|8087.1|8084.7|8083.5|8081.1|98
1754358600000|2025-08-05 01:50:00|8086.9|8084.5|8084.8|8082.4|8088.5|8086.1|8084.7|8082.3|120
1754358900000|2025-08-05 01:55:00|8085.1|8082.7|8087.6|8085.2|8087.6|8085.2|8084.7|8082.3|136
1754359200000|2025-08-05 02:00:00|8087.7|8085.3|8090.3|8088.8|8091.8|8089.4|8087.7|8085.3|105
1754359500000|2025-08-05 02:05:00|8090.4|8088.9|8089.4|8087|8090.4|8088.9|8088.7|8086.7|95
1754359800000|2025-08-05 02:10:00|8089.5|8087.1|8090.1|8087.7|8090.3|8087.9|8087.5|8085.1|84
1754360100000|2025-08-05 02:15:00|8090.2|8087.8|8092.3|8089.9|8092.4|8090|8089|8087.3|94
1754360400000|2025-08-05 02:20:00|8092.2|8089.8|8090.5|8088.1|8092.4|8090|8089.9|8087.5|107
1754360700000|2025-08-05 02:25:00|8090.6|8088.2|8091.4|8089|8091.6|8089.2|8089.8|8087.4|126
1754361000000|2025-08-05 02:30:00|8091.3|8088.9|8093.4|8091|8094.2|8091.8|8091.3|8088.9|113
1754361300000|2025-08-05 02:35:00|8093.3|8090.9|8091.7|8089.3|8093.9|8091.5|8091.6|8089.2|73
1754361600000|2025-08-05 02:40:00|8091.8|8089.4|8092.8|8090.4|8092.9|8090.5|8091.3|8088.9|70
1754361900000|2025-08-05 02:45:00|8092.7|8090.3|8093|8090.6|8093.5|8091.1|8092.1|8089.7|100
1754362200000|2025-08-05 02:50:00|8092.4|8090.9|8091.7|8089.3|8093.6|8091.2|8091.5|8089.1|101
1754362500000|2025-08-05 02:55:00|8092.2|8089.8|8092.5|8090.1|8093|8090.6|8091.9|8089.5|139
1754362800000|2025-08-05 03:00:00|8092.6|8090.2|8092.5|8090.1|8093|8090.6|8092.1|8089.7|86
1754363100000|2025-08-05 03:05:00|8093.1|8090.7|8091.6|8089.2|8093.7|8091.3|8091.6|8089.2|62
1754363400000|2025-08-05 03:10:00|8091.5|8089.1|8092.3|8089.9|8093.2|8090.8|8091.5|8089.1|57
1754363700000|2025-08-05 03:15:00|8092.4|8090|8092.5|8090.1|8092.8|8090.9|8091.5|8089.8|73
1754364000000|2025-08-05 03:20:00|8092.4|8090|8094.4|8092.9|8096.7|8094.4|8092|8089.6|117
1754364300000|2025-08-05 03:25:00|8094.3|8092.8|8094.8|8092.4|8096.1|8093.7|8094.3|8092.3|130
1754364600000|2025-08-05 03:30:00|8094.9|8092.5|8095.8|8093.4|8096.3|8093.9|8093.8|8092.2|85
1754364900000|2025-08-05 03:35:00|8095.6|8093.2|8095.6|8093.2|8097.2|8094.8|8095|8092.6|80
1754365200000|2025-08-05 03:40:00|8095.7|8093.3|8094|8091.6|8095.7|8093.3|8093.8|8091.6|55
1754365500000|2025-08-05 03:45:00|8094.2|8091.8|8092.4|8090.9|8094.4|8092|8092.4|8090.5|132
1754365800000|2025-08-05 03:50:00|8092.3|8090.8|8095.3|8092.9|8095.3|8092.9|8092.3|8090.6|62
1754366100000|2025-08-05 03:55:00|8095.4|8093|8096.3|8094.8|8097.6|8095.2|8095|8093|48
1754366400000|2025-08-05 04:00:00|8096.5|8095|8097.4|8095|8098.1|8095.7|8096.5|8094.9|64
1754366700000|2025-08-05 04:05:00|8097.7|8095.3|8098.3|8095.9|8098.3|8095.9|8096|8093.6|63
1754367000000|2025-08-05 04:10:00|8098.4|8096|8097.8|8095.4|8098.8|8096.4|8097.6|8095.2|45
1754367300000|2025-08-05 04:15:00|8097.9|8095.5|8097.8|8095.4|8098.3|8095.9|8097.4|8095.2|50
1754367600000|2025-08-05 04:20:00|8097.7|8095.3|8098|8095.6|8098.3|8095.9|8097.1|8094.7|44
1754367900000|2025-08-05 04:25:00|8097.9|8095.5|8098|8095.6|8099.1|8097.1|8096.1|8094.6|71
1754368200000|2025-08-05 04:30:00|8098.1|8095.7|8096.9|8094.5|8098.5|8096.1|8096.8|8094.4|52
1754368500000|2025-08-05 04:35:00|8096.7|8094.3|8095|8093.5|8097|8094.6|8094.9|8093.4|117
1754368800000|2025-08-05 04:40:00|8094.9|8093.4|8096.5|8094.1|8097.2|8095.1|8094.6|8093.1|97
1754369100000|2025-08-05 04:45:00|8096.4|8094|8096.1|8093.7|8097.1|8094.7|8095|8093.1|75
1754369400000|2025-08-05 04:50:00|8096|8093.6|8095.2|8092.8|8096|8093.6|8094.8|8092.4|49
1754369700000|2025-08-05 04:55:00|8095.3|8092.9|8096.7|8094.3|8097|8094.6|8095|8092.6|79
1754370000000|2025-08-05 05:00:00|8096.8|8094.4|8097.2|8095.7|8098.5|8096.1|8096.7|8094.4|99
1754370300000|2025-08-05 05:05:00|8097.1|8095.6|8097.5|8095.1|8098.7|8096.4|8097.1|8095.1|95
1754370600000|2025-08-05 05:10:00|8097.6|8095.2|8096.5|8094.1|8097.9|8095.5|8096.4|8094|42
1754370900000|2025-08-05 05:15:00|8096.4|8094|8099|8096.6|8099|8096.8|8095.8|8093.7|106
1754371200000|2025-08-05 05:20:00|8098.9|8096.5|8096.6|8094.2|8099.4|8097|8096.3|8093.9|65
1754371500000|2025-08-05 05:25:00|8096.7|8094.3|8096.5|8094.1|8097.2|8094.8|8096.1|8093.7|142
1754371800000|2025-08-05 05:30:00|8096.4|8094|8099.2|8096.8|8099.6|8097.2|8096.2|8093.8|106
1754372100000|2025-08-05 05:35:00|8099.3|8096.9|8101|8098.6|8102.2|8099.8|8098.8|8096.4|163
1754372400000|2025-08-05 05:40:00|8101.2|8098.8|8099.4|8097|8101.2|8098.8|8099.2|8096.8|111
1754372700000|2025-08-05 05:45:00|8099.5|8097.1|8098.7|8096.3|8099.7|8097.3|8098.5|8096.1|78
1754373000000|2025-08-05 05:50:00|8099|8096.6|8099.9|8097.5|8100.6|8098.2|8098.8|8096.4|86
1754373300000|2025-08-05 05:55:00|8099.8|8097.4|8101.5|8099.1|8102.1|8099.7|8099.5|8097.1|99
1754373600000|2025-08-05 06:00:00|8101.6|8099.2|8102.6|8100.2|8102.6|8100.2|8099.1|8096.7|198
1754373900000|2025-08-05 06:05:00|8102.5|8100.1|8100.3|8097.9|8102.5|8100.1|8099.3|8096.9|143
1754374200000|2025-08-05 06:10:00|8100.2|8097.8|8100.2|8097.8|8102.3|8099.9|8099.7|8097.7|139
1754374500000|2025-08-05 06:15:00|8100.3|8097.9|8099.5|8097.1|8100.5|8098.3|8098|8096|116
1754374800000|2025-08-05 06:20:00|8099.4|8097|8095.8|8094.3|8099.5|8097.1|8095.6|8093.7|127
1754375100000|2025-08-05 06:25:00|8095.5|8094|8095|8093.5|8096.2|8094|8090.2|8088.7|137
1754375400000|2025-08-05 06:30:00|8095.1|8093.6|8095|8092.6|8096.7|8095.1|8094.5|8092.6|118
1754375700000|2025-08-05 06:35:00|8095.1|8092.7|8095.8|8094.3|8096.2|8094.3|8093.8|8091.9|101
1754376000000|2025-08-05 06:40:00|8095.9|8094.4|8099.6|8097.2|8099.6|8097.3|8095.8|8094.3|153
1754376300000|2025-08-05 06:45:00|8099.5|8097.1|8101.2|8099.7|8102.7|8100.3|8097.8|8096|124
1754376600000|2025-08-05 06:50:00|8101.3|8099.8|8099.7|8097.3|8102.3|8099.9|8099|8097.2|126
1754376900000|2025-08-05 06:55:00|8099.6|8097.2|8097.5|8095.1|8099.6|8097.2|8096.9|8094.5|152
1754377200000|2025-08-05 07:00:00|8096.7|8095.2|8094.1|8092.6|8099.1|8097.1|8093.8|8092.3|246
1754377500000|2025-08-05 07:05:00|8093.9|8092.4|8093.1|8090.7|8094|8092.4|8090.8|8089.3|203
1754377800000|2025-08-05 07:10:00|8092.4|8090.9|8089.6|8088.1|8093.5|8091.4|8088.8|8087.3|169
1754378100000|2025-08-05 07:15:00|8089.5|8088|8088.2|8086.7|8089.6|8088|8085.7|8084.2|211
1754378400000|2025-08-05 07:20:00|8088.1|8086.6|8089.8|8088.3|8090|8088.5|8085.8|8084.3|152
1754378700000|2025-08-05 07:25:00|8089.9|8088.4|8089.5|8088|8090.4|8088.4|8087.2|8085.7|124
1754379000000|2025-08-05 07:30:00|8089.6|8088.1|8092.1|8090.6|8092.8|8090.6|8087.7|8085.4|179
1754379300000|2025-08-05 07:35:00|8092.2|8090.7|8091|8088.6|8093.6|8091.2|8090.3|8088.5|156
1754379600000|2025-08-05 07:40:00|8090.9|8088.5|8087.9|8085.5|8091.5|8089.1|8087.7|8085.3|127
1754379900000|2025-08-05 07:45:00|8088.2|8085.8|8093.6|8091.2|8094.4|8092.9|8088.2|8085.8|225
1754380200000|2025-08-05 07:50:00|8093.4|8091.9|8097.4|8095|8099.7|8098.2|8093.4|8091.9|310
1754380500000|2025-08-05 07:55:00|8097.5|8095.1|8096.4|8094|8097.5|8095.5|8094.1|8092.6|187
1754380800000|2025-08-05 08:00:00|8096.5|8094.1|8098.6|8096.2|8099.3|8097.4|8095.5|8093.9|237
1754381100000|2025-08-05 08:05:00|8097.6|8096.1|8097.4|8095.9|8099.1|8097.4|8096.2|8094.7|200
1754381400000|2025-08-05 08:10:00|8097.5|8096|8102|8099.6|8102.7|8101|8097.5|8096|220
1754381700000|2025-08-05 08:15:00|8101.9|8099.5|8106.6|8105.1|8107.3|8105.8|8100.8|8098.5|232
1754382000000|2025-08-05 08:20:00|8106.8|8105.3|8104.3|8102.8|8107.2|8105.7|8103.1|8101.6|180
1754382300000|2025-08-05 08:25:00|8104.4|8102.9|8105.4|8103.9|8107.5|8106|8103.4|8101.9|146
1754382600000|2025-08-05 08:30:00|8105.5|8104|8109.2|8107.7|8109.7|8108.2|8105|8103.1|125
1754382900000|2025-08-05 08:35:00|8109.4|8107.9|8111.2|8108.8|8111.5|8109.7|8107.9|8106.4|125
1754383200000|2025-08-05 08:40:00|8111|8108.6|8113.7|8112.2|8113.7|8112.2|8108.9|8106.5|141
1754383500000|2025-08-05 08:45:00|8114.6|8112.3|8113.9|8111.5|8116.9|8114.5|8112.8|8111.3|201
1754383800000|2025-08-05 08:50:00|8113.7|8111.3|8112.7|8111.2|8113.8|8112.2|8110.3|8107.9|204
1754384100000|2025-08-05 08:55:00|8112.8|8111.3|8111.1|8108.7|8114.2|8111.8|8108.6|8106.2|260
1754384400000|2025-08-05 09:00:00|8110.9|8109.4|8118.1|8115.7|8118.2|8115.8|8110.7|8108.6|285
1754384700000|2025-08-05 09:05:00|8118|8115.6|8108|8105.6|8118|8115.6|8108|8105.6|241
1754385000000|2025-08-05 09:10:00|8108.2|8105.8|8108.6|8106.2|8112.3|8109.9|8107.5|8105.1|165
1754385300000|2025-08-05 09:15:00|8108.7|8106.3|8106.6|8104.2|8109|8106.6|8105.4|8103|183
1754385600000|2025-08-05 09:20:00|8106.5|8104.1|8102.8|8101.3|8106.5|8104.1|8101.8|8099.4|164
1754385900000|2025-08-05 09:25:00|8103.1|8100.7|8105.7|8104.2|8106|8104.2|8103.1|8100.7|123
1754386200000|2025-08-05 09:30:00|8105.8|8104.3|8106.2|8104.7|8108.6|8107.1|8105.8|8104.3|107
1754386500000|2025-08-05 09:35:00|8106.1|8104.6|8107.6|8105.2|8108.4|8106|8103.8|8101.4|125
1754386800000|2025-08-05 09:40:00|8107.5|8105.1|8109.9|8107.5|8110.2|8107.8|8106.6|8104.2|166
1754387100000|2025-08-05 09:45:00|8109.8|8107.4|8103.9|8101.5|8109.8|8107.4|8103.4|8101|169
1754387400000|2025-08-05 09:50:00|8103.8|8101.4|8104.8|8103.3|8104.9|8103.4|8101.5|8099.1|138
1754387700000|2025-08-05 09:55:00|8104.7|8103.2|8106.7|8104.3|8108.2|8105.8|8104.7|8103.2|180
1754388000000|2025-08-05 10:00:00|8106.6|8104.2|8105.4|8103.9|8108.1|8106.4|8104.9|8103.4|145
1754388300000|2025-08-05 10:05:00|8105.5|8104|8111.7|8109.3|8111.7|8109.3|8105.2|8103.2|204
1754388600000|2025-08-05 10:10:00|8111.3|8108.9|8108.4|8106|8113.2|8110.8|8108.2|8105.8|175
1754388900000|2025-08-05 10:15:00|8108.5|8106.1|8109.7|8107.3|8110.3|8107.9|8107.5|8105.6|152
1754389200000|2025-08-05 10:20:00|8110.7|8108.3|8110.7|8109.2|8113.8|8111.8|8109.8|8108.3|175
1754389500000|2025-08-05 10:25:00|8110.8|8109.3|8109.3|8106.9|8111.2|8109.5|8107.1|8104.7|186
1754389800000|2025-08-05 10:30:00|8109.4|8107|8105.5|8104|8109.8|8107.9|8105.3|8103.8|136
1754390100000|2025-08-05 10:35:00|8105.4|8103.9|8104.5|8102.1|8106.9|8105|8104.3|8101.9|127
1754390400000|2025-08-05 10:40:00|8104.4|8102|8104.3|8101.9|8105.4|8103.3|8103.1|8100.7|128
1754390700000|2025-08-05 10:45:00|8104.1|8101.7|8104.1|8101.7|8104.6|8103.1|8103.6|8101.2|94
1754391000000|2025-08-05 10:50:00|8104.3|8101.9|8103.5|8102|8104.3|8102.8|8102.9|8101.3|85
1754391300000|2025-08-05 10:55:00|8103.6|8102.1|8101.9|8099.5|8103.6|8102.1|8100.9|8098.5|124
1754391600000|2025-08-05 11:00:00|8102.2|8099.8|8104.9|8102.5|8105.6|8103.2|8101.9|8099.5|146
1754391900000|2025-08-05 11:05:00|8105.1|8103.4|8105.7|8104.2|8106.4|8104.9|8104.5|8103|102
1754392200000|2025-08-05 11:10:00|8105.6|8104.1|8105.3|8103.8|8105.9|8104.4|8104.9|8103.4|91
1754392500000|2025-08-05 11:15:00|8105.5|8104|8104.2|8102.7|8107|8105.5|8103.9|8102.4|121
1754392800000|2025-08-05 11:20:00|8104.3|8102.8|8100.6|8098.2|8104.4|8102.9|8100.1|8097.7|157
1754393100000|2025-08-05 11:25:00|8100.3|8097.9|8103.6|8101.2|8103.9|8101.9|8100|8097.9|92
1754393400000|2025-08-05 11:30:00|8103.7|8101.3|8104.4|8102|8105.5|8103.3|8102.6|8101.1|119
1754393700000|2025-08-05 11:35:00|8104.5|8102.1|8110.8|8108.4|8110.8|8108.4|8103.5|8101.1|196
1754394000000|2025-08-05 11:40:00|8110.7|8108.3|8109.3|8107.8|8112.1|8109.7|8108.9|8107.2|159
1754394300000|2025-08-05 11:45:00|8109.4|8107.9|8107.8|8106.3|8109.9|8108.4|8107.5|8106|147
1754394600000|2025-08-05 11:50:00|8107.7|8106.2|8106.4|8104.9|8109.3|8107.1|8106.3|8104.5|145
1754394900000|2025-08-05 11:55:00|8106.6|8105.1|8101.2|8098.8|8107.1|8105.2|8100.5|8098.2|204
1754395200000|2025-08-05 12:00:00|8101.1|8098.7|8103|8101.5|8105.2|8103.2|8100.7|8098.3|200
1754395500000|2025-08-05 12:05:00|8103.2|8101.7|8096|8094.5|8103.9|8101.7|8093.7|8091.8|230
1754395800000|2025-08-05 12:10:00|8096.1|8094.6|8099.3|8097.8|8100.3|8098.1|8094.9|8093.1|254
1754396100000|2025-08-05 12:15:00|8099.4|8096.9|8099|8096.6|8103.6|8101.7|8096.5|8094.1|398
1754396400000|2025-08-05 12:20:00|8098.9|8096.5|8098.9|8096.5|8100.5|8098.3|8097|8094.6|403
1754396700000|2025-08-05 12:25:00|8099.2|8096.8|8099.8|8097.4|8100.7|8099|8096.4|8094|209
1754397000000|2025-08-05 12:30:00|8099.6|8097.2|8103.9|8101.5|8104.3|8102.6|8099.6|8097.2|214
1754397300000|2025-08-05 12:35:00|8103.8|8101.4|8101.8|8099.4|8104.4|8102.2|8098.8|8096.4|233
1754397600000|2025-08-05 12:40:00|8101.9|8099.5|8099.6|8097.2|8103.2|8101.7|8098|8095.6|202
1754397900000|2025-08-05 12:45:00|8099.7|8097.3|8097.2|8094.8|8101.1|8098.7|8096.2|8093.8|229
1754398200000|2025-08-05 12:50:00|8097.3|8094.9|8100.2|8098.7|8102.1|8099.7|8096.7|8094.9|215
1754398500000|2025-08-05 12:55:00|8100.3|8098.8|8098.5|8097|8100.4|8098.9|8097.8|8096.3|188
1754398800000|2025-08-05 13:00:00|8098.4|8096.9|8096.5|8095|8100|8097.8|8094.6|8093.1|237
1754399100000|2025-08-05 13:05:00|8096.6|8095.1|8096.8|8095.3|8097.4|8095.9|8094.4|8092.9|140
1754399400000|2025-08-05 13:10:00|8096.9|8095.4|8092.5|8091|8096.9|8095.4|8092.4|8090.9|153
1754399700000|2025-08-05 13:15:00|8092.4|8090.9|8093|8091.5|8094.5|8093|8091.7|8090.2|157
1754400000000|2025-08-05 13:20:00|8093.4|8091.9|8089.8|8087.4|8093.5|8092|8088.9|8086.5|205
1754400300000|2025-08-05 13:25:00|8089.9|8087.5|8088.9|8086.5|8090.7|8088.9|8087.4|8085|149
1754400600000|2025-08-05 13:30:00|8088.8|8086.4|8089|8087.5|8090.9|8089.4|8085|8082.6|289
1754400900000|2025-08-05 13:35:00|8089.5|8088|8090.2|8087.8|8093.1|8091.6|8089|8087.1|243
1754401200000|2025-08-05 13:40:00|8090.3|8087.9|8091.3|8088.9|8092.2|8090.7|8088|8085.6|191
1754401500000|2025-08-05 13:45:00|8091.4|8089|8093|8091.5|8093.9|8091.5|8089.2|8087.7|282
1754401800000|2025-08-05 13:50:00|8093.4|8091.9|8099.1|8097.6|8100.5|8098.8|8092.8|8091.3|323
1754402100000|2025-08-05 13:55:00|8099|8097.5|8101.5|8096.5|8103.2|8099.3|8097.1|8095.6|343
1754402400000|2025-08-05 14:00:00|8097.9|8092.9|8090.9|8089.4|8097.9|8092.9|8081.4|8079|781
1754402700000|2025-08-05 14:05:00|8091.1|8089.6|8086.5|8085|8094.5|8092.4|8084.5|8082.5|543
1754403000000|2025-08-05 14:10:00|8086.6|8085.1|8090.4|8088|8093.6|8091.2|8086.6|8085.1|461
1754403300000|2025-08-05 14:15:00|8090.3|8087.9|8089.9|8088.4|8090.3|8088.8|8086.2|8084.7|428
1754403600000|2025-08-05 14:20:00|8090.2|8088.7|8089.9|8087.5|8095.7|8093.5|8088.5|8087|350
1754403900000|2025-08-05 14:25:00|8090|8087.6|8087|8085.5|8090|8087.6|8084.1|8082.6|330
1754404200000|2025-08-05 14:30:00|8086.9|8085.4|8085|8083.5|8088.7|8087.2|8083.9|8082.4|263
1754404500000|2025-08-05 14:35:00|8085.1|8083.6|8085.3|8083.8|8089.9|8087.5|8083.8|8081.6|309
1754404800000|2025-08-05 14:40:00|8085|8083.5|8073.8|8071.4|8085.4|8083.9|8073.5|8071.1|301
1754405100000|2025-08-05 14:45:00|8073.9|8071.5|8076.3|8073.9|8078.1|8076.6|8073.9|8071.5|299
1754405400000|2025-08-05 14:50:00|8076.2|8073.8|8072.7|8071.2|8078.8|8077.3|8071|8069.5|337
1754405700000|2025-08-05 14:55:00|8072.6|8071.1|8074.1|8072.6|8075|8073.1|8070.4|8068.9|344
1754406000000|2025-08-05 15:00:00|8074|8072.5|8073.7|8072.2|8078|8075.6|8072.4|8070.9|445
1754406300000|2025-08-05 15:05:00|8073.6|8072.1|8069.7|8067.3|8075|8072.6|8068.2|8066.5|327
1754406600000|2025-08-05 15:10:00|8069.8|8067.4|8068.1|8065.7|8071.4|8069|8067.3|8065.5|250
1754406900000|2025-08-05 15:15:00|8068|8065.6|8069.7|8067.3|8071.5|8069.1|8066.6|8064.8|245
1754407200000|2025-08-05 15:20:00|8069.8|8067.4|8071.3|8068.9|8071.6|8069.2|8066.6|8065.1|227
1754407500000|2025-08-05 15:25:00|8071.4|8069|8073.1|8070.7|8075.4|8073|8071|8068.6|213
1754407800000|2025-08-05 15:30:00|8072.9|8070.5|8075.5|8073.1|8076.9|8074.9|8071.6|8069.2|339
1754408100000|2025-08-05 15:35:00|8075.4|8073|8074.3|8071.9|8075.7|8073.3|8071.1|8069.5|218
1754408400000|2025-08-05 15:40:00|8074.4|8072|8069.9|8067.5|8075.1|8072.7|8069.8|8067.4|297
1754408700000|2025-08-05 15:45:00|8070|8067.6|8073|8071.5|8073.7|8072.2|8069|8066.6|210
1754409000000|2025-08-05 15:50:00|8073.1|8071.6|8072.6|8070.2|8073.1|8071.6|8070.5|8069|150
1754409300000|2025-08-05 15:55:00|8072.7|8070.3|8072.9|8070.5|8074.5|8072.2|8071.7|8069.9|155
1754409600000|2025-08-05 16:00:00|8073|8070.6|8071.2|8069.7|8074.8|8072.4|8070.9|8069.2|211
1754409900000|2025-08-05 16:05:00|8071.3|8069.8|8073.5|8071.1|8074.2|8072.2|8071.3|8069.8|152
1754410200000|2025-08-05 16:10:00|8073.6|8071.2|8072|8070.5|8073.7|8071.3|8071.8|8070.2|118
1754410500000|2025-08-05 16:15:00|8072.1|8070.6|8075.1|8073.6|8076.5|8074.2|8071.7|8069.5|121
1754410800000|2025-08-05 16:20:00|8075.2|8073.7|8070.4|8068.9|8076.3|8074.1|8070.4|8068.5|91
1754411100000|2025-08-05 16:25:00|8071.2|8068.8|8070.5|8069|8072.7|8070.5|8070.3|8068.3|91
1754411400000|2025-08-05 16:30:00|8070.4|8068.9|8067.8|8066.3|8070.6|8069.1|8067.3|8065.8|112
1754411700000|2025-08-05 16:35:00|8068.6|8066.2|8070.8|8068.4|8070.9|8068.5|8067.3|8065.8|149
1754412000000|2025-08-05 16:40:00|8070.7|8068.3|8073.8|8071.4|8073.8|8071.4|8070.1|8068.1|153
1754412300000|2025-08-05 16:45:00|8073.7|8071.3|8073.3|8070.9|8075|8072.6|8072.5|8070.4|131
1754412600000|2025-08-05 16:50:00|8073.1|8070.7|8072.8|8071.3|8073.9|8071.8|8071.4|8069.9|92
1754412900000|2025-08-05 16:55:00|8072.7|8071.2|8073.7|8071.3|8074.3|8071.9|8071.3|8069.8|100
1754413200000|2025-08-05 17:00:00|8074|8071.6|8076.1|8073.7|8077.1|8074.7|8073.4|8071.4|132
1754413500000|2025-08-05 17:05:00|8076|8073.6|8076.1|8073.7|8077.2|8074.8|8075.1|8072.7|86
1754413800000|2025-08-05 17:10:00|8076|8073.6|8076.4|8074|8076.9|8074.5|8073.8|8072.3|89
1754414100000|2025-08-05 17:15:00|8076.1|8073.7|8074.1|8072.6|8077.2|8074.8|8074.1|8072.6|53
1754414400000|2025-08-05 17:20:00|8073.8|8072.3|8075.3|8072.9|8075.8|8073.4|8073.2|8071.6|73
1754414700000|2025-08-05 17:25:00|8075.2|8072.8|8076.1|8073.7|8076.3|8073.9|8073.9|8072.1|88
1754415000000|2025-08-05 17:30:00|8075.9|8073.5|8075.9|8073.5|8076.5|8074.1|8073.9|8071.9|76
1754415300000|2025-08-05 17:35:00|8075|8073.7|8074.9|8073.4|8077|8074.6|8074.8|8072.8|51
1754415600000|2025-08-05 17:40:00|8075|8073.5|8075.7|8073.3|8077.9|8075.5|8075|8072.6|91
1754415900000|2025-08-05 17:45:00|8075.8|8073.4|8078.9|8076.5|8079|8076.6|8075.8|8073.4|84
1754416200000|2025-08-05 17:50:00|8078.8|8076.4|8078.1|8075.7|8078.8|8076.4|8077.3|8074.9|63
1754416500000|2025-08-05 17:55:00|8078|8075.6|8076.6|8074.2|8078.6|8076.2|8076.5|8074.1|66
1754416800000|2025-08-05 18:00:00|8076.5|8074.1|8076|8073.6|8077|8074.6|8075.1|8072.9|96
1754417100000|2025-08-05 18:05:00|8075.9|8073.5|8077.2|8074.8|8078|8075.6|8075.7|8073.3|90
1754417400000|2025-08-05 18:10:00|8077.1|8074.7|8077.1|8074.7|8077.9|8075.5|8076.1|8073.7|90
1754417700000|2025-08-05 18:15:00|8077|8074.6|8078.9|8076.5|8079.4|8077|8076.8|8074.4|76
1754418000000|2025-08-05 18:20:00|8078.8|8076.4|8078|8075.6|8079.9|8077.5|8077.5|8075.1|86
1754418300000|2025-08-05 18:25:00|8078.1|8075.7|8077.4|8075|8078.5|8076.1|8076.7|8074.3|102
1754418600000|2025-08-05 18:30:00|8077.3|8074.9|8078.5|8076.1|8078.6|8076.2|8077.2|8074.8|87
1754418900000|2025-08-05 18:35:00|8078.4|8076|8076.3|8073.9|8078.7|8076.3|8076.3|8073.9|105
1754419200000|2025-08-05 18:40:00|8076.4|8074|8076.6|8074.2|8077.5|8075.1|8076.1|8073.7|99
1754419500000|2025-08-05 18:45:00|8076.7|8074.3|8078.5|8076.1|8079.4|8077|8076.6|8074.2|126
1754419800000|2025-08-05 18:50:00|8078.3|8075.9|8078|8075.6|8079.6|8077.2|8077.6|8075.2|101
1754420100000|2025-08-05 18:55:00|8078.1|8075.7|8075.7|8074.2|8078.6|8076.2|8075.7|8074.1|117
1754420400000|2025-08-05 19:00:00|8075.6|8074.1|8077.7|8076.2|8078.6|8076.3|8075.5|8074|105
1754420700000|2025-08-05 19:05:00|8078.1|8076.6|8079.7|8077.3|8081|8078.6|8078.1|8076.6|78
1754421000000|2025-08-05 19:10:00|8079.8|8077.4|8079.5|8077.1|8080.4|8078|8078.6|8076.9|53
1754421300000|2025-08-05 19:15:00|8079.4|8077|8080.8|8078.4|8080.8|8078.4|8079.2|8076.8|52
1754421600000|2025-08-05 19:20:00|8080.9|8078.5|8081.1|8078.7|8081.7|8079.3|8079.7|8078.1|67
1754421900000|2025-08-05 19:25:00|8081|8078.6|8081.5|8079.1|8081.6|8079.2|8080.5|8078.1|54
1754422200000|2025-08-05 19:30:00|8081.6|8079.2|8080.6|8078.2|8081.7|8079.3|8080.2|8078.1|66
1754422500000|2025-08-05 19:35:00|8080.7|8078.3|8080.5|8078.1|8080.8|8078.4|8079.5|8077.1|51
1754422800000|2025-08-05 19:40:00|8080.6|8078.2|8078.4|8076|8080.6|8078.2|8077.6|8076|62
1754423100000|2025-08-05 19:45:00|8078.5|8076.1|8076.8|8074.4|8078.6|8076.2|8076.1|8073.8|75
1754423400000|2025-08-05 19:50:00|8076.7|8074.3|8075.2|8073.7|8076.7|8074.4|8075.1|8073.6|59
1754423700000|2025-08-05 19:55:00|8075.1|8073.6|8074.2|8072.7|8075.8|8073.6|8074|8072.5|115
1754424000000|2025-08-05 20:00:00|8074.3|8072.8|8075.4|8073|8075.6|8073.3|8073.5|8071.6|159
1754424300000|2025-08-05 20:05:00|8075.5|8073.1|8074.6|8072.2|8075.5|8073.1|8073.8|8071.8|35
1754424600000|2025-08-05 20:10:00|8074.7|8072.3|8076.4|8074|8076.5|8074.1|8073.9|8072.3|40
1754424900000|2025-08-05 20:15:00|8076.5|8074.1|8075.6|8073.2|8076.5|8074.1|8075.4|8073|30
1754425200000|2025-08-05 20:20:00|8075.5|8073.1|8075.4|8073|8075.8|8073.4|8074.2|8071.8|45
1754425500000|2025-08-05 20:25:00|8075.3|8072.9|8074.7|8072.3|8076|8073.6|8074.3|8071.9|50
1754425800000|2025-08-05 20:30:00|8075.3|8072.9|8076.8|8074.4|8077.1|8074.7|8075.3|8072.9|48
1754426100000|2025-08-05 20:35:00|8076.9|8074.5|8075.7|8073.3|8076.9|8074.5|8075.1|8072.7|36
1754426400000|2025-08-05 20:40:00|8075.6|8073.2|8074.9|8072.5|8076|8073.6|8074.9|8072.5|35
1754426700000|2025-08-05 20:45:00|8074.5|8072.1|8075.2|8072.8|8075.5|8073.1|8072.4|8070|47
1754427000000|2025-08-05 20:50:00|8074.8|8072.4|8075.5|8073.1|8075.9|8073.5|8074.8|8072.4|188
1754427300000|2025-08-05 20:55:00|8076.5|8072.6|8079.7|8073.2|8079.7|8073.3|8076.3|8071.9|322
1754427600000|2025-08-05 21:00:00|8081.2|8074.7|8075.3|8068.8|8081.2|8074.7|8074.7|8068.2|14
1754427900000|2025-08-05 21:05:00|8073.5|8067|8074.5|8068|8074.8|8068.3|8073.5|8067|34
1754429700000|2025-08-05 21:35:00|8077.5|8071|8077.6|8071.1|8077.6|8071.1|8077.2|8070.7|24
1754430000000|2025-08-05 21:40:00|8077.5|8071|8078|8071.5|8078.4|8071.9|8077.2|8070.7|156
1754430300000|2025-08-05 21:45:00|8078.1|8071.6|8077.1|8070.6|8078.1|8071.6|8076.9|8070.4|155
1754430600000|2025-08-05 21:50:00|8076.9|8070.4|8076.7|8070.2|8077.6|8071.1|8075.9|8069.4|128
1754430900000|2025-08-05 21:55:00|8076.5|8070|8076.5|8070|8077.6|8071.1|8076.1|8069.6|208
1754431200000|2025-08-05 22:00:00|8077.1|8070.6|8077.1|8070.6|8078.9|8072.4|8074|8067.5|71
1754431500000|2025-08-05 22:05:00|8076.3|8071.3|8075.5|8072.8|8076.9|8074.1|8075.5|8071.3|79
1754431800000|2025-08-05 22:10:00|8075.7|8072.9|8075.6|8073.2|8076.1|8073.2|8075.3|8072.5|73
1754432100000|2025-08-05 22:15:00|8076.1|8073.3|8074.9|8072.5|8076.1|8073.3|8074.4|8072|229
1754432400000|2025-08-05 22:20:00|8075|8072.6|8075.8|8073.4|8075.8|8073.4|8074.9|8072.5|141
1754432700000|2025-08-05 22:25:00|8075.7|8073.3|8077.2|8074.8|8078.3|8075.9|8075.7|8073.3|64
1754433000000|2025-08-05 22:30:00|8077.1|8074.7|8076|8073.6|8078.2|8075.8|8076|8073.6|47
1754433300000|2025-08-05 22:35:00|8075.9|8073.5|8076|8073.6|8076.1|8073.7|8075.8|8073.4|74
1754433600000|2025-08-05 22:40:00|8076.1|8073.7|8075.1|8072.7|8076.1|8073.7|8074.5|8072.1|34
1754433900000|2025-08-05 22:45:00|8075|8072.6|8073|8070.6|8075|8072.6|8072|8069.6|75
1754434200000|2025-08-05 22:50:00|8072.9|8070.5|8073.3|8070.9|8073.6|8071.2|8072.5|8070.1|64
1754434500000|2025-08-05 22:55:00|8073.2|8070.8|8073|8070.6|8073.6|8071.2|8073|8070.6|76
1754434800000|2025-08-05 23:00:00|8073.5|8071.1|8073.6|8071.2|8073.6|8071.2|8072.6|8070.2|47
1754435100000|2025-08-05 23:05:00|8073.7|8071.3|8072.7|8070.3|8074|8071.6|8072.4|8070|74
1754435400000|2025-08-05 23:10:00|8072.8|8070.4|8073.7|8071.3|8073.8|8071.4|8072.8|8070.4|52
1754435700000|2025-08-05 23:15:00|8073.6|8071.2|8073.6|8071.2|8073.7|8071.3|8072.9|8070.5|44
1754436000000|2025-08-05 23:20:00|8073.4|8071|8074|8071.6|8074.7|8072.3|8073.4|8071|28
1754436300000|2025-08-05 23:25:00|8073.8|8071.4|8072.6|8070.2|8073.8|8071.4|8072.6|8070.2|25
1754436600000|2025-08-05 23:30:00|8072.5|8070.1|8073|8070.6|8073|8070.6|8072.1|8069.7|34
1754436900000|2025-08-05 23:35:00|8072.9|8070.5|8073.4|8071|8073.6|8071.2|8072.6|8070.2|19
1754437200000|2025-08-05 23:40:00|8073.3|8070.9|8071.5|8069.1|8073.3|8070.9|8071.2|8068.8|49
1754437500000|2025-08-05 23:45:00|8071.4|8069|8069.8|8067.4|8071.4|8069|8069.8|8067.4|57
1754437800000|2025-08-05 23:50:00|8069.9|8067.5|8069.5|8067.1|8070.3|8067.9|8069.4|8067|67
1754438100000|2025-08-05 23:55:00|8069.3|8066.9|8070|8067.6|8070.2|8067.8|8068.8|8066.4|123
1754438400000|2025-08-06 00:00:00|8069.9|8067.5|8069.3|8066.9|8071.5|8069.1|8068.9|8066.5|150
1754438700000|2025-08-06 00:05:00|8069.2|8066.8|8069.9|8067.5|8070.7|8068.3|8067.8|8065.4|197
1754439000000|2025-08-06 00:10:00|8070.1|8067.7|8072.5|8070.1|8072.8|8070.4|8070.1|8067.7|142
1754439300000|2025-08-06 00:15:00|8072.1|8069.7|8072.8|8070.4|8072.9|8070.5|8071|8068.6|125
1754439600000|2025-08-06 00:20:00|8072.1|8069.7|8073.2|8070.8|8074|8071.6|8072.1|8069.7|102
1754439900000|2025-08-06 00:25:00|8073.1|8070.7|8073.6|8071.2|8073.7|8071.3|8072.7|8070.3|67
1754440200000|2025-08-06 00:30:00|8073.7|8071.3|8072.3|8069.9|8073.8|8071.4|8072|8069.6|91
1754440500000|2025-08-06 00:35:00|8072.5|8070.1|8071.3|8068.9|8072.7|8070.8|8070.8|8068.4|90
1754440800000|2025-08-06 00:40:00|8071.2|8068.8|8073.1|8070.7|8073.3|8070.9|8071.1|8068.7|131
1754441100000|2025-08-06 00:45:00|8073.2|8070.8|8073.8|8071.4|8074|8071.6|8073.1|8070.7|78
1754441400000|2025-08-06 00:50:00|8073.7|8071.3|8073.5|8071.1|8073.9|8071.5|8073.1|8070.7|157
1754441700000|2025-08-06 00:55:00|8073.3|8070.9|8074.5|8072.1|8075|8072.6|8072.9|8070.5|126
1754442000000|2025-08-06 01:00:00|8074.6|8072.2|8075.8|8073.4|8076.7|8074.3|8074.5|8072.1|253
1754442300000|2025-08-06 01:05:00|8075.7|8073.3|8076|8073.6|8076.1|8073.7|8074.5|8072.1|167
1754442600000|2025-08-06 01:10:00|8076.1|8073.7|8075.7|8073.3|8076.1|8073.7|8075|8072.6|140
1754442900000|2025-08-06 01:15:00|8075.8|8073.4|8077.4|8075|8077.4|8075|8075.8|8073.4|155
1754443200000|2025-08-06 01:20:00|8077.3|8074.9|8077.4|8075|8078.3|8075.9|8076.7|8074.3|123
1754443500000|2025-08-06 01:25:00|8077.3|8074.9|8078|8075.6|8078.8|8076.4|8077.3|8074.9|144
1754443800000|2025-08-06 01:30:00|8078.1|8075.7|8078.4|8076|8078.5|8076.1|8077|8074.6|139
1754444100000|2025-08-06 01:35:00|8078|8075.6|8077.4|8075|8078.9|8076.5|8077|8074.6|90
1754444400000|2025-08-06 01:40:00|8077.5|8075.1|8078|8075.6|8078.6|8076.2|8077.2|8074.8|136
1754444700000|2025-08-06 01:45:00|8077.9|8075.5|8077.9|8075.5|8079.3|8076.9|8077.9|8075.5|93
1754445000000|2025-08-06 01:50:00|8077.7|8075.3|8077.3|8074.9|8078.7|8076.3|8077|8074.6|81
1754445300000|2025-08-06 01:55:00|8077.4|8075|8077.8|8075.4|8078.9|8076.5|8077.2|8074.8|110
1754445600000|2025-08-06 02:00:00|8077.7|8075.3|8078.3|8075.9|8078.8|8076.4|8077.5|8075.1|107
1754445900000|2025-08-06 02:05:00|8078.2|8075.8|8077.6|8075.2|8078.3|8075.9|8076.9|8074.5|86
1754446200000|2025-08-06 02:10:00|8077.5|8075.1|8078.2|8075.8|8078.3|8075.9|8077.2|8074.8|66
1754446500000|2025-08-06 02:15:00|8078.5|8076.1|8077.6|8075.2|8078.8|8076.4|8077.2|8074.8|69
1754446800000|2025-08-06 02:20:00|8077.5|8075.1|8076.2|8073.8|8077.6|8075.2|8074|8071.6|122
1754447100000|2025-08-06 02:25:00|8076.3|8073.9|8076.2|8073.8|8076.7|8074.3|8075.9|8073.5|98
1754447400000|2025-08-06 02:30:00|8076.3|8073.9|8076.1|8073.7|8076.8|8074.4|8075|8072.6|157
1754447700000|2025-08-06 02:35:00|8076|8073.6|8076.6|8074.2|8076.6|8074.2|8074.3|8071.9|136
1754448000000|2025-08-06 02:40:00|8076.9|8074.5|8077.1|8074.7|8077.1|8074.7|8075.5|8073.1|92
1754448300000|2025-08-06 02:45:00|8077|8074.6|8076.8|8074.4|8078.1|8075.7|8076.8|8074.4|133
1754448600000|2025-08-06 02:50:00|8076.9|8074.5|8076.8|8074.4|8077.1|8074.7|8075.7|8073.3|147
1754448900000|2025-08-06 02:55:00|8076.9|8074.5|8075.9|8073.5|8077.4|8075|8075.8|8073.4|163
1754449200000|2025-08-06 03:00:00|8075.7|8073.3|8074.9|8072.5|8075.9|8073.5|8074.4|8072|128
1754449500000|2025-08-06 03:05:00|8074.8|8072.4|8072.6|8070.2|8074.8|8072.4|8071.9|8069.5|172
1754449800000|2025-08-06 03:10:00|8072.5|8070.1|8072.2|8069.8|8073.2|8070.8|8072.1|8069.7|121
1754450100000|2025-08-06 03:15:00|8072.1|8069.7|8071|8068.6|8072.1|8069.7|8070.9|8068.5|105
1754450400000|2025-08-06 03:20:00|8070.9|8068.5|8069.9|8067.5|8071.3|8068.9|8069.1|8066.7|125
1754450700000|2025-08-06 03:25:00|8069.7|8068.2|8069.3|8066.9|8070|8068.2|8069.2|8066.8|117
1754451000000|2025-08-06 03:30:00|8069.2|8066.8|8069.3|8066.9|8070.4|8068|8069.2|8066.8|118
1754451300000|2025-08-06 03:35:00|8069.4|8067|8070.7|8068.3|8070.8|8068.4|8069.4|8067|63
1754451600000|2025-08-06 03:40:00|8070.6|8068.2|8069.9|8067.5|8070.7|8068.3|8069.8|8067.4|49
1754451900000|2025-08-06 03:45:00|8069.8|8068.3|8069.8|8067.4|8070.9|8068.5|8069.8|8067.4|76
1754452200000|2025-08-06 03:50:00|8069.9|8067.5|8069.5|8067.1|8070.1|8067.7|8069.5|8067.1|191
1754452500000|2025-08-06 03:55:00|8069.4|8067|8067.4|8065|8069.6|8067.2|8066.6|8064.2|114
1754452800000|2025-08-06 04:00:00|8067.6|8065.2|8067.3|8064.9|8067.6|8065.2|8066.3|8063.9|73
1754453100000|2025-08-06 04:05:00|8067.6|8065.2|8068.3|8065.9|8068.6|8066.2|8066.9|8064.5|85
1754453400000|2025-08-06 04:10:00|8068.4|8066|8069.5|8067.1|8069.6|8067.2|8067.8|8065.4|125
1754453700000|2025-08-06 04:15:00|8069.6|8067.2|8066.9|8064.5|8069.6|8067.2|8066.9|8064.5|44
1754454000000|2025-08-06 04:20:00|8066.8|8064.4|8066.2|8064.7|8067.1|8064.7|8066|8063.6|103
1754454300000|2025-08-06 04:25:00|8066.3|8064.8|8067.8|8065.4|8067.8|8065.4|8066.2|8063.9|91
1754454600000|2025-08-06 04:30:00|8067.7|8065.3|8066.8|8064.4|8067.9|8065.5|8066.8|8064.4|104
1754454900000|2025-08-06 04:35:00|8066.9|8064.5|8066.1|8063.7|8067.3|8065.7|8066|8063.6|129
1754455200000|2025-08-06 04:40:00|8066|8063.6|8066.6|8064.2|8066.7|8064.5|8065.6|8063.2|91
1754455500000|2025-08-06 04:45:00|8066.5|8064.1|8066.3|8063.9|8067.3|8065.4|8065.7|8063.3|103
1754455800000|2025-08-06 04:50:00|8066.5|8064.1|8066.3|8063.9|8067|8064.6|8065.6|8063.2|106
1754456100000|2025-08-06 04:55:00|8066.2|8063.8|8068.1|8065.7|8068.1|8065.7|8066|8063.6|142
1754456400000|2025-08-06 05:00:00|8068.2|8065.8|8069.6|8067.2|8070.6|8068.2|8067.5|8065.1|116
1754456700000|2025-08-06 05:05:00|8069.5|8067.1|8069.8|8067.4|8070.2|8067.8|8068.9|8066.5|72
1754457000000|2025-08-06 05:10:00|8069.9|8067.5|8070.8|8068.4|8071.7|8069.3|8069.9|8067.5|156
1754457300000|2025-08-06 05:15:00|8070.9|8068.5|8071.7|8070.2|8072|8070.3|8070.7|8068.3|96
1754457600000|2025-08-06 05:20:00|8071.9|8069.5|8072.2|8069.8|8072.6|8070.2|8071.6|8069.2|85
1754457900000|2025-08-06 05:25:00|8072.1|8069.7|8072.2|8069.8|8072.5|8070.1|8071.5|8069.1|137
1754458200000|2025-08-06 05:30:00|8072.4|8070|8074.2|8071.8|8074.7|8072.3|8072.3|8069.9|143
1754458500000|2025-08-06 05:35:00|8074.3|8071.9|8074.9|8072.5|8075.8|8073.4|8074.2|8071.8|76
1754458800000|2025-08-06 05:40:00|8074.8|8072.4|8072.8|8071.3|8074.8|8072.4|8072.4|8070.6|88
1754459100000|2025-08-06 05:45:00|8073|8071.5|8071.7|8070.2|8075|8073.3|8071.6|8070|151
1754459400000|2025-08-06 05:50:00|8072.2|8070.7|8072.2|8069.8|8072.8|8070.9|8071.6|8069.5|84
1754459700000|2025-08-06 05:55:00|8072.4|8070|8072.1|8069.7|8073.2|8070.8|8071|8069.1|117
1754460000000|2025-08-06 06:00:00|8072.6|8070.2|8069.4|8067.9|8073.6|8071.2|8069.2|8067.2|186
1754460300000|2025-08-06 06:05:00|8069.5|8068|8067.9|8066.4|8070.6|8068.9|8067.8|8065.6|144
1754460600000|2025-08-06 06:10:00|8068.2|8065.8|8069.1|8067.6|8070.5|8068.8|8068.1|8065.7|101
1754460900000|2025-08-06 06:15:00|8069.8|8068.3|8068.5|8067|8070.8|8068.4|8067.4|8065.9|94
1754461200000|2025-08-06 06:20:00|8068.3|8066.8|8067.9|8066.4|8071.4|8069.5|8067.7|8066.2|77
1754461500000|2025-08-06 06:25:00|8067.8|8066.3|8068.2|8066.7|8069.3|8067.3|8067.6|8066|122
1754461800000|2025-08-06 06:30:00|8069|8066.6|8067.3|8065.8|8069.4|8067|8066.9|8065.4|145
1754462100000|2025-08-06 06:35:00|8067.4|8065.9|8070.8|8068.4|8072.5|8070.6|8066.1|8064.6|160
1754462400000|2025-08-06 06:40:00|8070.9|8068.5|8070.6|8068.2|8071.6|8069.3|8069.6|8068|93
1754462700000|2025-08-06 06:45:00|8070.5|8068.1|8074.1|8071.7|8074.2|8071.8|8070.5|8068.1|129
1754463000000|2025-08-06 06:50:00|8074.2|8071.8|8074.5|8072.1|8075.9|8073.5|8072.8|8071.3|120
1754463300000|2025-08-06 06:55:00|8074.6|8072.2|8074.1|8072.6|8076.4|8074|8073.3|8071.8|151
1754463600000|2025-08-06 07:00:00|8074.2|8072.7|8078.5|8076.1|8079|8076.9|8074.2|8072.7|186
1754463900000|2025-08-06 07:05:00|8078.6|8076.2|8083|8080.6|8083.6|8081.7|8078.6|8076.2|188
1754464200000|2025-08-06 07:10:00|8083.1|8080.7|8083.9|8082.4|8085.3|8083.6|8080.5|8078.4|141
1754464500000|2025-08-06 07:15:00|8084|8082.5|8084.4|8082|8087.6|8085.2|8082.3|8079.9|182
1754464800000|2025-08-06 07:20:00|8084.5|8082.1|8085.1|8083.6|8087.1|8084.8|8084.2|8081.8|167
1754465100000|2025-08-06 07:25:00|8085.2|8083.7|8084.1|8082.6|8086.3|8084.3|8083.7|8082.2|149
1754465400000|2025-08-06 07:30:00|8084.2|8082.7|8083.1|8081.6|8084.7|8083.1|8082.2|8080.3|114
1754465700000|2025-08-06 07:35:00|8083|8081.5|8081.1|8078.7|8083|8081.5|8080.2|8078.6|118
1754466000000|2025-08-06 07:40:00|8081.2|8078.8|8082.5|8080.1|8083.3|8081|8079.9|8078.1|116
1754466300000|2025-08-06 07:45:00|8082.4|8080|8080.5|8078.1|8082.8|8080.9|8078.7|8077.2|121
1754466600000|2025-08-06 07:50:00|8080|8077.6|8078|8076.5|8080.1|8077.7|8076.7|8075|169
1754466900000|2025-08-06 07:55:00|8078.1|8076.6|8079.8|8078.3|8082.2|8080.7|8078.1|8076.6|143
1754467200000|2025-08-06 08:00:00|8079.9|8078.4|8082.8|8081.3|8084.2|8082.1|8079.5|8078|178
1754467500000|2025-08-06 08:05:00|8082.7|8081.2|8082.2|8079.8|8084.4|8082.4|8081.1|8078.7|160
1754467800000|2025-08-06 08:10:00|8082.3|8079.9|8083.8|8082.3|8084.2|8082.7|8081.2|8079.2|152
1754468100000|2025-08-06 08:15:00|8083.9|8082.4|8088.5|8086.1|8089.4|8087|8083.5|8081.9|189
1754468400000|2025-08-06 08:20:00|8088.4|8086|8087.8|8085.4|8089|8086.6|8086.9|8084.5|126
1754468700000|2025-08-06 08:25:00|8087.9|8085.5|8090.6|8088.2|8091.6|8090.1|8087.8|8085.5|108
1754469000000|2025-08-06 08:30:00|8091|8089.5|8094.3|8091.9|8094.4|8092.6|8089.3|8087.8|163
1754469300000|2025-08-06 08:35:00|8094.2|8091.8|8090.2|8087.8|8094.2|8091.8|8090.2|8087.8|168
1754469600000|2025-08-06 08:40:00|8090.1|8087.7|8084.1|8081.7|8090.1|8087.7|8084.1|8081.7|226
1754469900000|2025-08-06 08:45:00|8084.2|8081.8|8090.8|8088.4|8090.8|8088.4|8084.1|8081.7|163
1754470200000|2025-08-06 08:50:00|8090.7|8088.3|8091|8089.5|8092.2|8090.7|8089.2|8087.7|100
1754470500000|2025-08-06 08:55:00|8090.8|8089.3|8091.2|8088.8|8091.3|8089.4|8088.7|8086.3|195
1754470800000|2025-08-06 09:00:00|8091.3|8088.9|8088.3|8085.9|8091.5|8089.2|8088|8085.8|176
1754471100000|2025-08-06 09:05:00|8088.4|8086|8090|8087.6|8090.5|8089|8087.6|8085.2|118
1754471400000|2025-08-06 09:10:00|8089.7|8087.3|8086.5|8084.1|8089.7|8087.3|8086.1|8083.7|118
1754471700000|2025-08-06 09:15:00|8086.6|8084.2|8087|8085.5|8087.8|8086.1|8086.4|8084|106
1754472000000|2025-08-06 09:20:00|8086.9|8085.4|8087.8|8086.3|8087.8|8086.3|8086.2|8083.8|111
1754472300000|2025-08-06 09:25:00|8088.1|8086.6|8089.2|8086.8|8089.2|8087.1|8086.1|8084|131
1754472600000|2025-08-06 09:30:00|8089.4|8087|8087.6|8085.2|8090|8087.9|8086.6|8085.1|132
1754472900000|2025-08-06 09:35:00|8087.4|8085|8084.4|8082|8087.4|8085|8083.7|8081.4|167
1754473200000|2025-08-06 09:40:00|8084.5|8082.1|8084.5|8083|8086.4|8084|8084.4|8082|144
1754473500000|2025-08-06 09:45:00|8084.4|8082.9|8083.1|8081.6|8085.5|8083.4|8083.1|8081.6|122
1754473800000|2025-08-06 09:50:00|8083.7|8081.3|8082.8|8080.4|8084.8|8082.7|8081.8|8079.9|157
1754474100000|2025-08-06 09:55:00|8082.9|8080.5|8081.9|8079.5|8084.8|8082.4|8081.2|8078.8|173
1754474400000|2025-08-06 10:00:00|8082|8079.6|8080.5|8079|8082.1|8079.7|8079.7|8077.8|230
1754474700000|2025-08-06 10:05:00|8080.6|8079.1|8078.5|8077|8083.8|8081.4|8077|8074.9|279
1754475000000|2025-08-06 10:10:00|8078.6|8077.1|8073.7|8071.3|8079.2|8077.7|8073.2|8070.8|248
1754475300000|2025-08-06 10:15:00|8073.8|8071.4|8070.5|8069|8074.1|8071.7|8070|8068.5|174
1754475600000|2025-08-06 10:20:00|8070.7|8069.2|8072.5|8071|8073.4|8071.3|8068.4|8066.7|207
1754475900000|2025-08-06 10:25:00|8072.4|8070.9|8075.8|8074.3|8075.9|8074.4|8072|8070.5|134
1754476200000|2025-08-06 10:30:00|8075.9|8074.4|8077.9|8076.4|8078.8|8077.3|8075.9|8074.4|153
1754476500000|2025-08-06 10:35:00|8078|8076.5|8075.6|8074.1|8078.6|8077.1|8075.1|8073.6|118
1754476800000|2025-08-06 10:40:00|8075.3|8073.8|8073.1|8071.6|8076.5|8075|8073.1|8071.6|114
1754477100000|2025-08-06 10:45:00|8073|8071.5|8070.9|8069.4|8073.5|8072|8070.3|8068.8|130
1754477400000|2025-08-06 10:50:00|8070.8|8069.3|8070|8067.6|8070.8|8069.3|8067.3|8065.4|186
1754477700000|2025-08-06 10:55:00|8069.5|8067.1|8070.3|8068.8|8070.7|8068.8|8068.2|8066.7|114
1754478000000|2025-08-06 11:00:00|8071.1|8068.7|8075.2|8072.8|8075.8|8073.4|8070.3|8068.7|168
1754478300000|2025-08-06 11:05:00|8075.3|8072.9|8072.5|8071|8075.4|8073.8|8072.2|8070.7|112
1754478600000|2025-08-06 11:10:00|8072.6|8071.1|8071|8069.5|8074|8071.9|8070.7|8069.2|142
1754478900000|2025-08-06 11:15:00|8070.9|8069.4|8070.9|8068.5|8071.7|8070.2|8070.1|8067.7|102
1754479200000|2025-08-06 11:20:00|8070.7|8068.3|8065.8|8063.4|8071|8068.6|8065.7|8063.3|167
1754479500000|2025-08-06 11:25:00|8065.7|8063.3|8068.9|8066.5|8069|8066.6|8064.5|8063|132
1754479800000|2025-08-06 11:30:00|8068.8|8066.4|8068|8066.5|8070|8067.6|8066.3|8064.5|164
1754480100000|2025-08-06 11:35:00|8068.6|8067.1|8069.9|8067.5|8069.9|8067.5|8067|8065.5|94
1754480400000|2025-08-06 11:40:00|8070|8067.6|8069.2|8067.7|8070.7|8068.3|8069|8066.6|133
1754480700000|2025-08-06 11:45:00|8069.1|8067.6|8070.4|8068.9|8070.9|8069.4|8069|8067.5|89
1754481000000|2025-08-06 11:50:00|8070.5|8069|8073.2|8070.8|8073.8|8071.4|8070.4|8068.9|116
1754481300000|2025-08-06 11:55:00|8073.5|8071.1|8072.4|8070|8074.7|8072.4|8071.9|8069.8|140
1754481600000|2025-08-06 12:00:00|8072.5|8070.1|8077.1|8074.7|8077.5|8075.1|8070.4|8068.9|146
1754481900000|2025-08-06 12:05:00|8077|8074.6|8076.2|8073.8|8077.3|8074.9|8074.7|8072.3|147
1754482200000|2025-08-06 12:10:00|8076.1|8073.7|8075.4|8073.9|8077.4|8075|8073.2|8071.7|152
1754482500000|2025-08-06 12:15:00|8075.3|8073.8|8077.1|8074.7|8078.3|8076.8|8074.7|8073.2|133
1754482800000|2025-08-06 12:20:00|8077|8074.6|8072|8070.5|8077|8074.6|8071.9|8069.9|200
1754483100000|2025-08-06 12:25:00|8072.2|8070.7|8075.7|8073.3|8075.7|8073.4|8072.2|8070.7|120
1754483400000|2025-08-06 12:30:00|8075.8|8073.4|8072.3|8069.9|8075.9|8074.3|8071.1|8068.7|168
1754483700000|2025-08-06 12:35:00|8072.2|8069.8|8074.2|8072.7|8075.1|8073.4|8071.8|8069.4|163
1754484000000|2025-08-06 12:40:00|8074.3|8072.8|8072.3|8070.8|8075.1|8073.6|8071.9|8069.5|156
1754484300000|2025-08-06 12:45:00|8072.4|8070.9|8066.4|8064.9|8072.4|8070.9|8066.4|8064.2|231
1754484600000|2025-08-06 12:50:00|8066.2|8064.7|8067.2|8064.8|8069.3|8067.8|8066|8064.5|202
1754484900000|2025-08-06 12:55:00|8067.1|8064.7|8065.1|8063.6|8067.1|8065.4|8062.3|8059.9|246
1754485200000|2025-08-06 13:00:00|8065|8063.5|8062.6|8061.1|8065.6|8063.5|8061.4|8059.7|183
1754485500000|2025-08-06 13:05:00|8062.5|8061|8061.7|8060.2|8064.4|8062.9|8061.4|8059.3|150
1754485800000|2025-08-06 13:10:00|8062.2|8060.7|8059.2|8056.8|8062.7|8061.2|8059.2|8056.8|197
1754486100000|2025-08-06 13:15:00|8059.4|8057|8060.9|8059.4|8062.7|8061.2|8059.3|8057|188
1754486400000|2025-08-06 13:20:00|8060.8|8059.3|8063.1|8060.7|8063.7|8061.4|8059.8|8058.3|153
1754486700000|2025-08-06 13:25:00|8063|8060.6|8063.2|8061.7|8065|8063.5|8062.3|8059.9|138
1754487000000|2025-08-06 13:30:00|8062.7|8061.2|8068.1|8066.6|8068.1|8066.6|8060.6|8058.2|302
1754487300000|2025-08-06 13:35:00|8068|8066.5|8067.4|8065.9|8069.3|8066.9|8066.1|8063.7|233
1754487600000|2025-08-06 13:40:00|8067.5|8066|8067.1|8064.7|8070|8067.6|8066.9|8064.5|219
1754487900000|2025-08-06 13:45:00|8067.4|8065|8066.1|8063.7|8068.7|8066.3|8064.9|8062.7|199
1754488200000|2025-08-06 13:50:00|8066.2|8063.8|8064.4|8062|8066.2|8063.8|8062.3|8060.2|242
1754488500000|2025-08-06 13:55:00|8064.3|8061.9|8061.4|8059|8066.5|8064.1|8061.3|8058.9|361
1754488800000|2025-08-06 14:00:00|8061.3|8058.9|8070.9|8068.5|8073.4|8071|8061.3|8058.9|368
1754489100000|2025-08-06 14:05:00|8070.8|8068.4|8071.6|8069.2|8071.7|8069.3|8066.3|8063.9|288
1754489400000|2025-08-06 14:10:00|8071.5|8069.1|8069.1|8066.7|8071.5|8069.3|8067.6|8065.5|203
1754489700000|2025-08-06 14:15:00|8069|8066.6|8070.7|8068.3|8071.5|8069.2|8068|8066|213
1754490000000|2025-08-06 14:20:00|8070.4|8068|8068.3|8065.9|8071|8068.6|8066.9|8065.4|233
1754490300000|2025-08-06 14:25:00|8068.5|8066.1|8066.9|8064.5|8069.4|8067|8066.1|8063.7|220
1754490600000|2025-08-06 14:30:00|8066.7|8064.3|8071.7|8069.3|8072.1|8069.7|8066.6|8064.2|209
1754490900000|2025-08-06 14:35:00|8071.6|8069.2|8071.2|8068.8|8074.2|8072|8070.1|8067.7|214
1754491200000|2025-08-06 14:40:00|8071.1|8068.7|8073.3|8070.9|8074|8072.3|8069.8|8067.4|161
1754491500000|2025-08-06 14:45:00|8073|8070.6|8073.5|8071.1|8073.7|8071.3|8070.1|8067.7|229
1754491800000|2025-08-06 14:50:00|8073.4|8071|8076.9|8074.5|8076.9|8074.5|8071.6|8069.2|247
1754492100000|2025-08-06 14:55:00|8077|8074.6|8075.5|8074|8077.8|8075.4|8074.9|8073.1|270
1754492400000|2025-08-06 15:00:00|8075.7|8074.2|8068.4|8066.9|8077.8|8075.9|8068.1|8066.4|302
1754492700000|2025-08-06 15:05:00|8068.3|8066.8|8065.7|8063.3|8071.1|8068.7|8064.9|8062.5|254
1754493000000|2025-08-06 15:10:00|8065.2|8062.8|8066.2|8063.8|8066.4|8064|8064.1|8061.7|172
1754493300000|2025-08-06 15:15:00|8066.1|8063.7|8060.1|8057.7|8066.2|8063.8|8060|8057.6|219
1754493600000|2025-08-06 15:20:00|8060.5|8058.1|8066.6|8064.2|8067.2|8064.8|8058.1|8056.5|231
1754493900000|2025-08-06 15:25:00|8066.5|8064.1|8065.9|8063.5|8067.1|8064.8|8064|8062.5|119
1754494200000|2025-08-06 15:30:00|8065.5|8063.1|8067.4|8065|8069.2|8066.8|8065.1|8062.7|177
1754494500000|2025-08-06 15:35:00|8067.5|8065.1|8068.7|8067.2|8073.8|8071.4|8066.2|8064.6|411
1754494800000|2025-08-06 15:40:00|8068.8|8067.3|8069.6|8067.2|8077.5|8075.1|8068.8|8067.2|553
1754495100000|2025-08-06 15:45:00|8069.5|8067.1|8065|8062.6|8070|8067.6|8064.8|8062.4|302
1754495400000|2025-08-06 15:50:00|8064.9|8062.5|8062.8|8060.4|8064.9|8062.5|8060.7|8058.5|301
1754495700000|2025-08-06 15:55:00|8062.7|8060.3|8053.4|8051.9|8062.7|8060.3|8053.4|8051.9|336
1754496000000|2025-08-06 16:00:00|8053.3|8051.8|8055.9|8053.5|8057.6|8055.6|8053.3|8051.8|303
1754496300000|2025-08-06 16:05:00|8055.8|8053.4|8052.1|8050.6|8057.9|8055.5|8052.1|8050.6|205
1754496600000|2025-08-06 16:10:00|8052.2|8050.7|8051.9|8050.4|8053.7|8051.4|8050.2|8048.7|189
1754496900000|2025-08-06 16:15:00|8051.7|8050.2|8052.6|8051.1|8055.5|8053.1|8050.5|8049|142
1754497200000|2025-08-06 16:20:00|8053.1|8051.6|8057.2|8055.7|8058.5|8056.4|8053.1|8051.6|217
1754497500000|2025-08-06 16:25:00|8057.3|8055.8|8057.5|8056|8059.3|8056.9|8056.2|8054.3|215
1754497800000|2025-08-06 16:30:00|8057.6|8056.1|8057.7|8055.3|8060.5|8058.1|8056.9|8055.2|154
1754498100000|2025-08-06 16:35:00|8057.6|8055.2|8058.3|8055.9|8058.5|8056.1|8056.2|8053.8|126
1754498400000|2025-08-06 16:40:00|8058.2|8055.8|8054.4|8052.9|8058.4|8056|8054.4|8052.9|145
1754498700000|2025-08-06 16:45:00|8054.6|8053.1|8072.9|8070.5|8074.5|8072.1|8054.6|8053.1|522
1754499000000|2025-08-06 16:50:00|8072.8|8070.4|8079.2|8076.8|8080.7|8078.3|8072.3|8069.9|340
1754499300000|2025-08-06 16:55:00|8079.1|8076.7|8072.5|8070.1|8079.9|8077.5|8072.3|8069.9|214
1754499600000|2025-08-06 17:00:00|8072.4|8070|8067.9|8065.5|8072.9|8070.5|8067.1|8064.7|310
1754499900000|2025-08-06 17:05:00|8067.8|8065.4|8065.9|8063.5|8068.5|8066.1|8064.8|8062.9|200
1754500200000|2025-08-06 17:10:00|8065.8|8063.4|8071.1|8068.7|8072|8069.6|8065|8063.2|167
1754500500000|2025-08-06 17:15:00|8071.2|8068.8|8071.2|8068.8|8075.3|8072.9|8070.3|8068.1|156
1754500800000|2025-08-06 17:20:00|8071.1|8068.7|8070.8|8068.4|8071.4|8069|8068.5|8066.1|176
1754501100000|2025-08-06 17:25:00|8071|8068.6|8069|8066.6|8071.7|8069.3|8068.7|8066.3|171
1754501400000|2025-08-06 17:30:00|8068.6|8066.2|8066.5|8064.1|8069|8066.6|8064.9|8062.5|192
1754501700000|2025-08-06 17:35:00|8067.1|8064.7|8065.1|8063.6|8067.3|8065.3|8064|8061.8|108
1754502000000|2025-08-06 17:40:00|8065|8063.5|8065.3|8063.8|8068.2|8065.8|8064.9|8062.9|97
1754502300000|2025-08-06 17:45:00|8065.2|8063.7|8068|8066.5|8068.9|8067.4|8065.2|8063.7|77
1754502600000|2025-08-06 17:50:00|8067.9|8066.4|8069.2|8067.7|8070|8068.1|8067.9|8066.4|83
1754502900000|2025-08-06 17:55:00|8069.7|8067.3|8070.9|8068.5|8071.4|8069|8068.8|8066.4|159
1754503200000|2025-08-06 18:00:00|8070.7|8068.3|8070.1|8067.7|8071.8|8069.4|8068.5|8066.1|139
1754503500000|2025-08-06 18:05:00|8070.2|8067.8|8066|8064.5|8071|8068.9|8065.6|8064.1|107
1754503800000|2025-08-06 18:10:00|8066.1|8064.6|8066.2|8063.8|8067.6|8065.2|8065.6|8063.2|111
1754504100000|2025-08-06 18:15:00|8066.4|8064|8070.6|8068.2|8070.8|8068.4|8066.3|8063.9|133
1754504400000|2025-08-06 18:20:00|8070.7|8068.3|8068.2|8065.8|8072.4|8070.2|8068.1|8065.7|120
1754504700000|2025-08-06 18:25:00|8068.3|8065.9|8066.1|8063.7|8068.3|8065.9|8065.4|8063|179
1754505000000|2025-08-06 18:30:00|8066.2|8063.8|8064.3|8061.9|8067.2|8064.8|8063.3|8060.9|149
1754505300000|2025-08-06 18:35:00|8064.4|8062|8061.4|8059|8064.4|8062|8061|8058.6|137
1754505600000|2025-08-06 18:40:00|8061.3|8058.9|8060.9|8058.5|8061.8|8059.4|8059.7|8057.3|192
1754505900000|2025-08-06 18:45:00|8061|8058.6|8062.6|8060.2|8062.9|8060.5|8060.5|8058.1|108
1754506200000|2025-08-06 18:50:00|8063.5|8061.1|8065.2|8062.8|8065.6|8063.2|8062.9|8060.5|148
1754506500000|2025-08-06 18:55:00|8065.1|8062.7|8064.9|8063.4|8066.8|8064.4|8064|8062.5|156
1754506800000|2025-08-06 19:00:00|8064.8|8063.3|8067.3|8064.9|8067.5|8065.1|8064.4|8062.9|94
1754507100000|2025-08-06 19:05:00|8067.2|8064.8|8067.4|8065|8067.8|8065.4|8065.8|8063.6|91
1754507400000|2025-08-06 19:10:00|8067.5|8065.1|8068.2|8065.8|8068.2|8065.8|8066.4|8064|144
1754507700000|2025-08-06 19:15:00|8068.1|8065.7|8067.9|8065.5|8068.3|8065.9|8066.5|8064.1|119
1754508000000|2025-08-06 19:20:00|8068.1|8065.7|8065.6|8064.1|8068.3|8065.9|8065.3|8063.8|76
1754508300000|2025-08-06 19:25:00|8065.5|8064|8066.8|8064.4|8067|8064.7|8065.3|8063.8|98
1754508600000|2025-08-06 19:30:00|8066.7|8064.3|8067|8064.6|8067.6|8065.2|8066.2|8063.8|65
1754508900000|2025-08-06 19:35:00|8067.3|8064.9|8064.2|8061.8|8067.6|8065.2|8063.7|8061.3|91
1754509200000|2025-08-06 19:40:00|8064.3|8061.9|8064.5|8062.1|8065.2|8062.8|8064|8061.6|54
1754509500000|2025-08-06 19:45:00|8064.6|8062.2|8066.4|8064|8066.4|8064.8|8064.5|8062.1|57
1754509800000|2025-08-06 19:50:00|8066.2|8063.8|8066.2|8063.8|8066.2|8064.1|8064.8|8062.8|62
1754510100000|2025-08-06 19:55:00|8066.1|8063.7|8067.3|8064.9|8070|8068.5|8066|8063.6|123
1754510400000|2025-08-06 20:00:00|8067.4|8065|8066.3|8063.9|8067.4|8065|8064.4|8062|105
1754510700000|2025-08-06 20:05:00|8066.2|8063.8|8067|8064.6|8067.2|8064.8|8065.9|8063.5|71
1754511000000|2025-08-06 20:10:00|8067.1|8064.7|8067.5|8065.1|8067.7|8065.3|8067.1|8064.7|42
1754511300000|2025-08-06 20:15:00|8067.6|8065.2|8067.6|8065.2|8067.9|8065.5|8066.6|8064.2|49
1754511600000|2025-08-06 20:20:00|8067.7|8065.3|8067.7|8065.3|8068.1|8065.7|8067.3|8064.9|49
1754511900000|2025-08-06 20:25:00|8067.6|8065.2|8067.2|8064.8|8067.7|8065.3|8066.5|8064.1|154
1754512200000|2025-08-06 20:30:00|8067.1|8064.7|8066.2|8063.8|8067.3|8064.9|8065.6|8063.2|167
1754512500000|2025-08-06 20:35:00|8066.3|8063.9|8063.8|8061.4|8071.6|8069.2|8062.5|8060.1|215
1754512800000|2025-08-06 20:40:00|8063|8060.6|8061.3|8058.9|8064.1|8061.7|8061.2|8058.8|161
1754513100000|2025-08-06 20:45:00|8061.2|8058.8|8061.1|8058.7|8061.6|8059.2|8059.9|8057.5|145
1754513400000|2025-08-06 20:50:00|8061.6|8059.2|8066.9|8064.5|8066.9|8064.5|8058.8|8056.4|206
1754513700000|2025-08-06 20:55:00|8067.5|8063.6|8065.1|8058.6|8068.6|8063.8|8064|8057.5|581
1754514000000|2025-08-06 21:00:00|8065.6|8059.1|8064.5|8058|8066.3|8059.8|8064.5|8058|170
1754514300000|2025-08-06 21:05:00|8065.9|8059.4|8065.9|8059.4|8065.9|8059.4|8065.9|8059.4|1
1754514600000|2025-08-06 21:10:00|8067.5|8061|8067.3|8060.8|8068.8|8062.3|8067.2|8060.7|33
1754514900000|2025-08-06 21:15:00|8067.4|8060.9|8069.1|8062.6|8069.2|8062.7|8066.9|8060.4|162
1754515200000|2025-08-06 21:20:00|8068.7|8062.2|8069.5|8063|8069.5|8063|8068.1|8061.6|385
1754515500000|2025-08-06 21:25:00|8069|8062.5|8068.4|8061.9|8070|8063.5|8068.4|8061.9|277
1754515800000|2025-08-06 21:30:00|8068.5|8062|8068.6|8062.1|8068.6|8062.1|8068.4|8061.9|14
1754516100000|2025-08-06 21:35:00|8068.5|8062|8068.7|8062.2|8068.7|8062.2|8068.4|8061.9|31
1754516400000|2025-08-06 21:40:00|8068.6|8062.1|8068.7|8062.2|8068.8|8062.3|8068.5|8062|16
1754516700000|2025-08-06 21:45:00|8068.6|8062.1|8065.4|8058.9|8068.8|8062.3|8065.3|8058.8|42
1754517000000|2025-08-06 21:50:00|8065.3|8058.8|8065.4|8058.9|8065.5|8059|8064.6|8058.1|147
1754517300000|2025-08-06 21:55:00|8065.5|8059|8066|8059.5|8067|8060.5|8065.2|8058.7|113
1754517600000|2025-08-06 22:00:00|8065.7|8059.2|8062|8055.5|8065.7|8059.2|8061.6|8055.1|129
1754517900000|2025-08-06 22:05:00|8061.2|8056.2|8060.5|8057.2|8062.6|8057.6|8060.3|8055.3|96
1754518200000|2025-08-06 22:10:00|8060.3|8057|8058.3|8055.9|8060.3|8057.6|8057.9|8055.5|55
1754518500000|2025-08-06 22:15:00|8058.4|8056|8058.7|8056.3|8059.5|8057.1|8058.2|8055.8|61
1754518800000|2025-08-06 22:20:00|8058.8|8056.4|8059.6|8057.2|8060|8057.6|8058.6|8056.2|69
1754519100000|2025-08-06 22:25:00|8059.5|8057.1|8061.9|8059.5|8061.9|8059.5|8059.3|8056.9|77
1754519400000|2025-08-06 22:30:00|8061.7|8059.3|8062|8059.6|8062.2|8059.8|8061.5|8059.1|76
1754519700000|2025-08-06 22:35:00|8062.1|8059.7|8062.1|8059.7|8062.3|8059.9|8061.8|8059.4|19
1754520000000|2025-08-06 22:40:00|8062.4|8060|8061.1|8058.7|8062.6|8060.2|8061.1|8058.6|38
1754520300000|2025-08-06 22:45:00|8060.6|8058.2|8061.5|8059.1|8061.8|8059.4|8060.1|8057.7|40
1754520600000|2025-08-06 22:50:00|8061.6|8059.2|8061.8|8059.4|8062|8059.6|8061.1|8058.6|31
1754520900000|2025-08-06 22:55:00|8061.7|8059.3|8061|8058.6|8061.7|8059.3|8060.5|8058.1|46
1754521200000|2025-08-06 23:00:00|8061.1|8058.7|8061.5|8059.1|8062.4|8060|8061.1|8058.7|73
1754521500000|2025-08-06 23:05:00|8061.4|8059|8061.8|8059.4|8062|8059.6|8061.4|8059|61
1754521800000|2025-08-06 23:10:00|8061.7|8059.3|8062.8|8060.4|8062.8|8060.4|8061.7|8059.3|54
1754522100000|2025-08-06 23:15:00|8062.7|8060.3|8061.9|8059.5|8062.8|8060.4|8061.7|8059.3|52
1754522400000|2025-08-06 23:20:00|8061.7|8059.3|8060.5|8058.1|8061.8|8059.4|8060|8057.6|106
1754522700000|2025-08-06 23:25:00|8060.3|8057.9|8061.5|8059.1|8061.5|8059.1|8060.2|8057.8|110
1754523000000|2025-08-06 23:30:00|8061.6|8059.2|8062.3|8059.9|8062.7|8060.3|8061.5|8059.1|70
1754523300000|2025-08-06 23:35:00|8062.1|8059.7|8061.4|8059|8062.4|8060|8060.9|8058.5|68
1754523600000|2025-08-06 23:40:00|8061.1|8058.7|8061.6|8059.2|8061.8|8059.4|8060.7|8058.3|31
1754523900000|2025-08-06 23:45:00|8061.5|8059.1|8061.3|8058.9|8062|8059.6|8061.2|8058.8|31
1754524200000|2025-08-06 23:50:00|8061.2|8058.8|8062.1|8059.7|8062.6|8060.2|8061.2|8058.8|146
1754524500000|2025-08-06 23:55:00|8061.9|8059.5|8061|8058.6|8062.9|8060.5|8060.6|8058.2|90
1754524800000|2025-08-07 00:00:00|8060.7|8058.3|8065.5|8063.1|8065.6|8063.2|8060.2|8057.8|268
1754525100000|2025-08-07 00:05:00|8065.4|8063|8066.5|8064.1|8067.5|8065.1|8065.3|8062.9|118
1754525400000|2025-08-07 00:10:00|8066.7|8064.3|8064.5|8062.1|8066.9|8064.5|8063.4|8061|69
1754525700000|2025-08-07 00:15:00|8064.4|8062|8064.6|8062.2|8065.5|8063.1|8064.1|8061.7|127
1754526000000|2025-08-07 00:20:00|8064.5|8062.1|8066|8063.6|8066|8063.6|8064|8061.6|121
1754526300000|2025-08-07 00:25:00|8065.9|8063.5|8065.8|8063.4|8066.3|8063.9|8064.7|8062.3|92
1754526600000|2025-08-07 00:30:00|8065.7|8063.3|8068.2|8065.8|8068.2|8065.8|8065.7|8063.3|99
1754526900000|2025-08-07 00:35:00|8068.1|8065.7|8066.7|8064.3|8068.2|8065.8|8066.4|8064|77
1754527200000|2025-08-07 00:40:00|8066.8|8064.4|8066.6|8064.2|8067.1|8064.7|8066.1|8063.7|77
1754527500000|2025-08-07 00:45:00|8066.7|8064.3|8065.9|8063.5|8066.9|8064.5|8065.8|8063.4|72
1754527800000|2025-08-07 00:50:00|8066|8063.6|8066.7|8064.3|8067.3|8064.9|8065.2|8062.8|129
1754528100000|2025-08-07 00:55:00|8066.6|8064.2|8065.5|8063.1|8066.6|8064.2|8065|8062.6|97
1754528400000|2025-08-07 01:00:00|8065.6|8063.2|8066.3|8063.9|8067|8064.6|8064.9|8062.5|111
1754528700000|2025-08-07 01:05:00|8066.4|8064|8064.4|8062|8066.5|8064.1|8064.2|8061.8|77
1754529000000|2025-08-07 01:10:00|8064.3|8061.9|8063.6|8061.2|8064.7|8062.3|8063|8060.6|72
1754529300000|2025-08-07 01:15:00|8063.5|8061.1|8062.4|8060|8063.5|8061.1|8059.9|8057.5|135
1754529600000|2025-08-07 01:20:00|8062.5|8060.1|8064|8061.6|8064.4|8062|8061.9|8059.5|87
1754529900000|2025-08-07 01:25:00|8064.1|8061.7|8065|8062.6|8065.2|8062.9|8063.8|8061.4|96
1754530200000|2025-08-07 01:30:00|8064.9|8062.5|8063.5|8061.1|8065.1|8062.7|8062.6|8060.5|140
1754530500000|2025-08-07 01:35:00|8063.6|8061.2|8063.1|8060.7|8064.5|8062.1|8062.6|8060.5|89
1754530800000|2025-08-07 01:40:00|8063|8060.6|8059.4|8057|8063|8060.6|8059|8056.6|135
1754531100000|2025-08-07 01:45:00|8059.5|8057.1|8057.5|8055.1|8059.5|8057.1|8056.5|8054.1|124
1754531400000|2025-08-07 01:50:00|8056.8|8054.4|8058.4|8056|8058.4|8056|8056|8053.6|90
1754531700000|2025-08-07 01:55:00|8058.7|8056.3|8058.3|8055.9|8058.9|8056.5|8057.9|8055.5|95
1754532000000|2025-08-07 02:00:00|8058.4|8056|8058.6|8056.2|8059.3|8056.9|8057.3|8054.9|56
1754532300000|2025-08-07 02:05:00|8058.9|8056.5|8055.8|8053.4|8059|8056.6|8055.8|8053.4|99
1754532600000|2025-08-07 02:10:00|8056|8053.6|8055.9|8053.5|8056.1|8053.7|8054.5|8052.1|107
1754532900000|2025-08-07 02:15:00|8056|8053.6|8057.1|8054.7|8057.3|8054.9|8056|8053.6|48
1754533200000|2025-08-07 02:20:00|8057|8054.6|8058.1|8055.7|8058.8|8056.4|8056.7|8054.3|60
1754533500000|2025-08-07 02:25:00|8058|8055.6|8059.4|8057|8059.6|8057.2|8058|8055.6|61
1754533800000|2025-08-07 02:30:00|8059.5|8057.1|8059.3|8056.9|8059.6|8057.2|8058.6|8056.2|55
1754534100000|2025-08-07 02:35:00|8058.9|8056.5|8059.2|8056.8|8059.2|8056.8|8057.5|8055.1|49
1754534400000|2025-08-07 02:40:00|8059.1|8056.7|8059.5|8057.1|8060.1|8057.7|8058.9|8056.5|87
1754534700000|2025-08-07 02:45:00|8059.6|8057.2|8059.4|8057|8061.1|8058.7|8058.4|8056.5|102
1754535000000|2025-08-07 02:50:00|8059.5|8057.1|8058.6|8056.2|8060.2|8057.8|8058.5|8056.1|81
1754535300000|2025-08-07 02:55:00|8058.5|8056.1|8059.1|8056.7|8059.7|8057.3|8058|8055.6|69
1754535600000|2025-08-07 03:00:00|8059.2|8056.8|8059.6|8057.2|8060.1|8057.7|8059|8056.6|81
1754535900000|2025-08-07 03:05:00|8059.7|8057.3|8060.2|8057.8|8060.5|8058.8|8059.3|8056.9|72
1754536200000|2025-08-07 03:10:00|8060.1|8057.7|8060|8057.6|8060.4|8058|8059.5|8057.1|56
1754536500000|2025-08-07 03:15:00|8059.9|8057.5|8062|8059.6|8062.1|8059.7|8059.9|8057.5|93
1754536800000|2025-08-07 03:20:00|8062.1|8059.7|8060.4|8058|8062.3|8059.9|8060.3|8057.9|175
1754537100000|2025-08-07 03:25:00|8060.3|8057.9|8059.7|8057.3|8061.2|8058.8|8059.4|8057|104
1754537400000|2025-08-07 03:30:00|8059.6|8057.2|8058.7|8056.3|8060|8057.6|8058.4|8056|144
1754537700000|2025-08-07 03:35:00|8058.5|8056.1|8059.5|8057.1|8059.7|8057.3|8057.7|8055.3|93
1754538000000|2025-08-07 03:40:00|8059.3|8056.9|8059|8056.6|8059.8|8057.4|8058.6|8056.2|107
1754538300000|2025-08-07 03:45:00|8058.9|8056.5|8056.9|8054.5|8059.4|8057|8056.6|8054.2|116
1754538600000|2025-08-07 03:50:00|8057.1|8054.7|8057|8054.6|8057.3|8054.9|8056.7|8054.3|68
1754538900000|2025-08-07 03:55:00|8057.1|8054.7|8057.1|8054.7|8058|8055.6|8056.9|8054.5|135
1754539200000|2025-08-07 04:00:00|8057.2|8054.8|8055.2|8052.8|8058.5|8056.1|8054.9|8052.5|149
1754539500000|2025-08-07 04:05:00|8055.3|8052.9|8053.7|8051.3|8055.4|8053|8053.1|8050.7|114
1754539800000|2025-08-07 04:10:00|8053.8|8051.4|8053.5|8051.1|8054.1|8051.7|8051.4|8049|182
1754540100000|2025-08-07 04:15:00|8053.4|8051|8052.4|8050|8053.8|8051.4|8052.3|8049.9|90
1754540400000|2025-08-07 04:20:00|8052.6|8050.2|8051.8|8049.4|8052.6|8050.2|8049.2|8046.8|108
1754540700000|2025-08-07 04:25:00|8051.7|8049.3|8052.4|8050|8053.1|8050.7|8051.5|8049.1|64
1754541000000|2025-08-07 04:30:00|8052.5|8050.1|8050.7|8048.3|8052.8|8050.4|8049.7|8047.3|89
1754541300000|2025-08-07 04:35:00|8050.8|8048.4|8050.7|8048.3|8050.9|8048.5|8050.2|8047.8|76
1754541600000|2025-08-07 04:40:00|8050.6|8048.2|8051.9|8049.5|8052.4|8050|8050.6|8048.2|117
1754541900000|2025-08-07 04:45:00|8052|8049.6|8052|8049.6|8052.4|8050|8051.3|8048.9|67
1754542200000|2025-08-07 04:50:00|8051.9|8049.5|8051.2|8048.8|8052.1|8049.7|8050.8|8048.4|66
1754542500000|2025-08-07 04:55:00|8051.1|8048.7|8051.9|8049.5|8052|8049.6|8050.8|8048.4|90
1754542800000|2025-08-07 05:00:00|8051.8|8049.4|8050.7|8048.3|8051.9|8049.5|8050.4|8048|85
1754543100000|2025-08-07 05:05:00|8050.8|8048.4|8053.6|8051.2|8053.6|8051.2|8050|8047.6|99
1754543400000|2025-08-07 05:10:00|8053.9|8051.5|8056.2|8053.8|8056.2|8053.8|8053.6|8051.2|64
1754543700000|2025-08-07 05:15:00|8056.3|8053.9|8057.6|8055.2|8057.8|8055.4|8055.9|8053.5|89
1754544000000|2025-08-07 05:20:00|8057.7|8055.3|8058.2|8055.8|8058.5|8056.1|8057.7|8055.3|60
1754544300000|2025-08-07 05:25:00|8058.3|8055.9|8057.1|8054.7|8058.9|8056.5|8057|8054.6|62
1754544600000|2025-08-07 05:30:00|8057|8054.6|8056.5|8054.1|8057.7|8055.3|8056.5|8054.1|77
1754544900000|2025-08-07 05:35:00|8056.8|8054.4|8058.4|8056|8058.6|8056.2|8056.4|8054|95
1754545200000|2025-08-07 05:40:00|8058.5|8056.1|8060|8057.6|8060|8057.6|8058.3|8055.9|57
1754545500000|2025-08-07 05:45:00|8060.1|8057.7|8055.7|8054.2|8060.4|8058|8055.7|8053.9|92
1754545800000|2025-08-07 05:50:00|8055.8|8054.3|8053.7|8051.3|8057.3|8054.9|8053.4|8051|78
1754546100000|2025-08-07 05:55:00|8053.9|8051.5|8052.7|8051.2|8054.9|8052.5|8052.6|8050.9|50
1754546400000|2025-08-07 06:00:00|8052.6|8050.2|8052.8|8051.3|8053.7|8051.5|8051.5|8049.1|119
1754546700000|2025-08-07 06:05:00|8054|8051.6|8053.5|8051.1|8054.6|8052.2|8051.4|8049|203
1754547000000|2025-08-07 06:10:00|8053.6|8051.2|8052.7|8051.2|8054.4|8052|8052.6|8050.5|127
1754547300000|2025-08-07 06:15:00|8052.2|8050.7|8050.6|8048.2|8053.1|8050.8|8048|8046.2|172
1754547600000|2025-08-07 06:20:00|8050.7|8048.3|8051.3|8048.9|8051.3|8049|8049|8047.5|73
1754547900000|2025-08-07 06:25:00|8051.4|8049|8051.4|8049|8052.4|8050|8051.3|8048.9|125
1754548200000|2025-08-07 06:30:00|8051.6|8049.2|8051.6|8049.2|8052.1|8049.7|8050.1|8047.8|129
1754548500000|2025-08-07 06:35:00|8051.7|8049.3|8051.7|8049.3|8052.3|8049.9|8050.3|8048.8|123
1754548800000|2025-08-07 06:40:00|8051.8|8049.4|8051|8048.6|8052.4|8050.1|8049.8|8047.9|131
1754549100000|2025-08-07 06:45:00|8050.9|8048.5|8047.9|8046.4|8051|8048.6|8047.6|8046.1|123
1754549400000|2025-08-07 06:50:00|8048|8046.5|8048.2|8046.7|8049.3|8047.1|8046.7|8045.1|103
1754549700000|2025-08-07 06:55:00|8048.1|8046.6|8049.1|8046.5|8049.6|8047.5|8047.2|8045.3|153
1754550000000|2025-08-07 07:00:00|8049.2|8046.6|8051.2|8048.8|8051.5|8049.4|8048.9|8046.6|188
1754550300000|2025-08-07 07:05:00|8051.6|8049.2|8051.4|8049|8052.5|8050.1|8050.2|8048.7|120
1754550600000|2025-08-07 07:10:00|8051.7|8049.3|8054.2|8051.8|8054.2|8052.2|8051|8049|103
1754550900000|2025-08-07 07:15:00|8053.7|8052.2|8052.3|8050.8|8054.4|8052.4|8051.1|8049.5|134
1754551200000|2025-08-07 07:20:00|8052|8050.5|8048.2|8046.7|8053.4|8051|8047.8|8045.7|146
1754551500000|2025-08-07 07:25:00|8048.3|8046.8|8049.3|8047.8|8051.3|8049.5|8048.3|8046.7|108
1754551800000|2025-08-07 07:30:00|8049.4|8047.9|8049.6|8048.1|8051|8049.5|8048.3|8046|171
1754552100000|2025-08-07 07:35:00|8049.5|8048|8046.9|8045.4|8049.9|8048.1|8045.9|8043.8|179
1754552400000|2025-08-07 07:40:00|8047.3|8044.9|8050.1|8048.6|8050.2|8048.7|8047.3|8044.9|134
1754552700000|2025-08-07 07:45:00|8050.2|8048.7|8050.2|8048.7|8051.7|8049.9|8049.6|8048.1|140
1754553000000|2025-08-07 07:50:00|8050.1|8048.6|8045.8|8044.3|8050.3|8048.6|8045.1|8043.6|205
1754553300000|2025-08-07 07:55:00|8045.9|8044.4|8047.3|8045.8|8049|8047|8045.3|8043.8|172
1754553600000|2025-08-07 08:00:00|8047.6|8046.1|8048.2|8045.8|8050.6|8048.4|8044.4|8042.9|367
1754553900000|2025-08-07 08:05:00|8049.2|8046.8|8056.9|8054.5|8063.3|8060.9|8049.2|8046.8|398
1754554200000|2025-08-07 08:10:00|8056.8|8055.3|8061.1|8058.7|8062.1|8059.7|8055.7|8054.2|237
1754554500000|2025-08-07 08:15:00|8061.2|8058.8|8072.9|8071.4|8075|8072.9|8060.8|8058.7|341
1754554800000|2025-08-07 08:20:00|8073.1|8071.6|8064.7|8063.2|8074.3|8072|8063.5|8061.4|245
1754555100000|2025-08-07 08:25:00|8064.8|8063.3|8064.7|8063.2|8066.4|8064|8062.2|8060.7|168
1754555400000|2025-08-07 08:30:00|8064.6|8063.1|8063.2|8060.8|8068.7|8067.2|8062.9|8060.5|223
1754555700000|2025-08-07 08:35:00|8063.1|8060.7|8057|8055.5|8063.6|8061.3|8056.4|8054.4|302
1754556000000|2025-08-07 08:40:00|8057.3|8055.8|8059.9|8058.4|8061.8|8059.6|8057.2|8055.7|181
1754556300000|2025-08-07 08:45:00|8059.8|8058.3|8061.6|8059.2|8061.8|8059.4|8057.7|8055.3|241
1754556600000|2025-08-07 08:50:00|8061.5|8059.1|8061|8059.5|8062.6|8060.5|8059.8|8058.3|145
1754556900000|2025-08-07 08:55:00|8061.1|8059.6|8059.5|8058|8064.7|8063|8058.7|8056.3|210
1754557200000|2025-08-07 09:00:00|8059.6|8058.1|8063.1|8061.6|8064.7|8062.3|8059.2|8056.8|175
1754557500000|2025-08-07 09:05:00|8063.8|8061.4|8064.4|8062|8067|8064.6|8063.1|8061.2|148
1754557800000|2025-08-07 09:10:00|8064.3|8061.9|8064.3|8061.9|8065.2|8063|8062.1|8059.7|157
1754558100000|2025-08-07 09:15:00|8064.2|8061.8|8064.5|8062.1|8065.4|8063.4|8063.7|8061.6|134
1754558400000|2025-08-07 09:20:00|8063.8|8061.4|8064.6|8062.2|8066.3|8063.9|8063.4|8061|134
1754558700000|2025-08-07 09:25:00|8064.7|8062.3|8065|8062.6|8065.8|8063.4|8063.7|8061.3|158
1754559000000|2025-08-07 09:30:00|8065.1|8062.7|8067.4|8065|8067.5|8065.1|8065|8062.6|188
1754559300000|2025-08-07 09:35:00|8067.5|8065.1|8068.4|8066|8070|8067.6|8066.8|8064.4|191
1754559600000|2025-08-07 09:40:00|8068.5|8066.1|8065.7|8063.3|8068.5|8066.1|8065|8062.6|193
1754559900000|2025-08-07 09:45:00|8065.8|8063.4|8065|8062.6|8066.9|8064.5|8062.4|8060.7|192
1754560200000|2025-08-07 09:50:00|8065.1|8062.7|8065.6|8063.2|8067.8|8065.4|8063.9|8062.1|136
1754560500000|2025-08-07 09:55:00|8066.1|8063.7|8064.3|8061.9|8067.6|8065.2|8064|8061.6|200
1754560800000|2025-08-07 10:00:00|8064.2|8061.8|8064.9|8062.5|8066.2|8063.8|8062.7|8060.3|260
1754561100000|2025-08-07 10:05:00|8065|8062.6|8065.1|8062.7|8065.7|8063.3|8062.7|8060.3|153
1754561400000|2025-08-07 10:10:00|8065|8062.6|8062.8|8060.4|8065.1|8062.7|8062.8|8060.4|149
1754561700000|2025-08-07 10:15:00|8063.3|8060.9|8061.3|8058.9|8064.6|8062.2|8061.3|8058.9|130
1754562000000|2025-08-07 10:20:00|8061.2|8058.8|8063.5|8061.1|8063.5|8061.4|8059.3|8056.9|145
1754562300000|2025-08-07 10:25:00|8063.6|8061.2|8064.9|8062.5|8065.2|8062.8|8061.9|8059.5|146
1754562600000|2025-08-07 10:30:00|8065|8062.6|8065.4|8063.9|8066.6|8064.2|8062.2|8060.7|120
1754562900000|2025-08-07 10:35:00|8066.3|8063.6|8064.2|8061.8|8066.7|8064.3|8063.3|8061.4|164
1754563200000|2025-08-07 10:40:00|8064.4|8062|8060.7|8059.2|8064.9|8062.8|8060.1|8057.8|192
1754563500000|2025-08-07 10:45:00|8060.8|8059.3|8062.3|8059.9|8063.1|8061.6|8060.6|8059.1|129
1754563800000|2025-08-07 10:50:00|8062.4|8060|8063.6|8062.1|8065.7|8064.2|8061.6|8060|177
1754564100000|2025-08-07 10:55:00|8063.4|8061.9|8062.1|8060.6|8063.7|8062.2|8060.8|8059.1|165
1754564400000|2025-08-07 11:00:00|8062.2|8060.7|8065.2|8062.8|8065.9|8064.3|8056.6|8055.1|484
1754564700000|2025-08-07 11:05:00|8065.3|8062.9|8068.6|8067.1|8069.6|8067.5|8064.8|8062.9|313
1754565000000|2025-08-07 11:10:00|8068.7|8067.2|8068.8|8066.4|8071.8|8069.7|8067.7|8065.3|329
1754565300000|2025-08-07 11:15:00|8068.7|8066.3|8073.1|8070.7|8073.3|8070.9|8068.1|8066|211
1754565600000|2025-08-07 11:20:00|8073.2|8070.8|8071.1|8069.6|8074.6|8072.2|8069.8|8068.2|200
1754565900000|2025-08-07 11:25:00|8071.7|8070.2|8074.5|8072.1|8074.6|8072.2|8069|8066.6|238
1754566200000|2025-08-07 11:30:00|8074.2|8071.8|8078.7|8076.3|8080.2|8077.8|8073.2|8071.5|219
1754566500000|2025-08-07 11:35:00|8078.6|8076.2|8084.8|8082.4|8085.4|8083|8077.6|8075.2|341
1754566800000|2025-08-07 11:40:00|8084.9|8082.5|8085.4|8083|8088.5|8086.1|8084.1|8081.7|303
1754567100000|2025-08-07 11:45:00|8085.3|8082.9|8086.2|8083.8|8087.6|8085.7|8084.7|8082.3|200
1754567400000|2025-08-07 11:50:00|8086.3|8083.9|8087.1|8085.6|8089.8|8088.3|8084.3|8082|216
1754567700000|2025-08-07 11:55:00|8087.2|8085.7|8087.7|8085.3|8089|8087.4|8086.1|8083.7|290
1754568000000|2025-08-07 12:00:00|8087.8|8085.4|8086.7|8084.3|8088.7|8086.7|8084.6|8082.2|257
1754568300000|2025-08-07 12:05:00|8086.5|8084.1|8085.2|8083.7|8086.6|8084.2|8083.2|8080.8|181
1754568600000|2025-08-07 12:10:00|8085.3|8083.8|8088.2|8085.8|8088.7|8086.3|8083.8|8081.4|218
1754568900000|2025-08-07 12:15:00|8088.3|8085.9|8082.5|8081|8090.5|8088.1|8082.2|8080.7|156
1754569200000|2025-08-07 12:20:00|8082.4|8080.9|8077|8074.6|8082.4|8080.9|8076.4|8074|219
1754569500000|2025-08-07 12:25:00|8077.1|8074.7|8083|8078|8083.5|8081.2|8076.4|8074|206
1754569800000|2025-08-07 12:30:00|8083.3|8078.3|8074.7|8073.2|8083.3|8079.3|8074.2|8072.4|441
1754570100000|2025-08-07 12:35:00|8074.6|8073.1|8077.1|8074.7|8077.7|8075.3|8070.6|8068.9|363
1754570400000|2025-08-07 12:40:00|8076.8|8074.4|8083|8080.6|8083.4|8081|8076|8073.6|384
1754570700000|2025-08-07 12:45:00|8082.4|8080|8077.9|8076.4|8082.6|8080.2|8076.5|8075|275
1754571000000|2025-08-07 12:50:00|8077.8|8076.3|8078.3|8076.8|8080.1|8077.7|8075.2|8073.1|252
1754571300000|2025-08-07 12:55:00|8079|8076.6|8082|8080.5|8083.5|8081.1|8078.9|8076.5|320
1754571600000|2025-08-07 13:00:00|8081.9|8080.4|8081.8|8079.4|8086.2|8083.8|8081.2|8078.8|359
1754571900000|2025-08-07 13:05:00|8082|8079.6|8083.8|8081.4|8086.6|8084.2|8080.2|8077.8|364
1754572200000|2025-08-07 13:10:00|8083.6|8081.2|8083.1|8080.7|8083.8|8081.4|8080.7|8078.3|223
1754572500000|2025-08-07 13:15:00|8083|8080.6|8082.2|8079.8|8083.1|8080.7|8079.3|8077.8|256
1754572800000|2025-08-07 13:20:00|8082.4|8080|8087.7|8085.3|8090.1|8087.7|8082.4|8080|388
1754573100000|2025-08-07 13:25:00|8087.8|8085.4|8080.9|8078.5|8088|8085.6|8080.9|8078.5|300
1754573400000|2025-08-07 13:30:00|8080.7|8078.3|8080.8|8079.3|8083.3|8080.9|8075.8|8073.4|514
1754573700000|2025-08-07 13:35:00|8080.6|8079.1|8077.1|8075.6|8081.5|8079.6|8076|8074.4|396
1754574000000|2025-08-07 13:40:00|8077|8075.5|8073|8070.6|8079.5|8078|8072.8|8070.4|388
1754574300000|2025-08-07 13:45:00|8072.9|8070.5|8074.9|8073.4|8075.8|8074.3|8072.1|8069.9|354
1754574600000|2025-08-07 13:50:00|8074.8|8073.3|8071.8|8070.3|8075.2|8073.7|8071.2|8069.2|256
1754574900000|2025-08-07 13:55:00|8071.7|8070.2|8074.9|8072.5|8075.5|8074|8071.4|8069.9|243
1754575200000|2025-08-07 14:00:00|8074.8|8072.4|8076.5|8075|8080.2|8078|8070|8068.5|395
1754575500000|2025-08-07 14:05:00|8076.6|8075.1|8081.9|8079.5|8085.7|8083.3|8075.1|8073.6|631
1754575800000|2025-08-07 14:10:00|8081.8|8079.4|8076.4|8074|8083.6|8081.2|8075.7|8073.8|643
1754576100000|2025-08-07 14:15:00|8076.2|8073.8|8082.5|8080.1|8084.6|8082.2|8076.2|8073.8|412
1754576400000|2025-08-07 14:20:00|8082.7|8080.3|8084.9|8082.5|8085.4|8083|8079.7|8077.3|440
1754576700000|2025-08-07 14:25:00|8084.8|8082.4|8082.2|8080.7|8086.3|8083.9|8081.5|8079.1|313
1754577000000|2025-08-07 14:30:00|8082.1|8080.6|8080.1|8077.7|8082.5|8080.6|8079.1|8076.9|334
1754577300000|2025-08-07 14:35:00|8080.5|8078.1|8085.4|8083|8085.8|8083.7|8079.1|8076.7|329
1754577600000|2025-08-07 14:40:00|8085.5|8083.1|8085.2|8082.8|8087.9|8085.5|8082.7|8080.3|341
1754577900000|2025-08-07 14:45:00|8085.3|8082.9|8084.6|8082.2|8086.9|8085.2|8083.7|8081.3|343
1754578200000|2025-08-07 14:50:00|8084.8|8082.4|8083.4|8081|8086.4|8084.3|8082.8|8080.4|265
1754578500000|2025-08-07 14:55:00|8083.5|8081.1|8081.9|8079.5|8084.6|8082.2|8081.2|8079.2|297
1754578800000|2025-08-07 15:00:00|8082|8079.6|8087.2|8084.8|8089|8086.6|8081.2|8079.5|398
1754579100000|2025-08-07 15:05:00|8087.6|8085.2|8086.5|8085|8089.6|8087.2|8084.9|8083.4|331
1754579400000|2025-08-07 15:10:00|8086.6|8085.1|8080.7|8078.3|8088|8085.6|8080.3|8077.9|261
1754579700000|2025-08-07 15:15:00|8080.6|8078.2|8080.8|8078.4|8082|8079.6|8079.5|8077.2|246
1754580000000|2025-08-07 15:20:00|8080.6|8078.2|8081|8078.6|8081|8078.8|8077.6|8075.2|246
1754580300000|2025-08-07 15:25:00|8080.9|8078.5|8079.5|8077.1|8081.5|8079.1|8077.2|8075.7|172
1754580600000|2025-08-07 15:30:00|8079.4|8077|8077.1|8075.6|8080.5|8078.1|8076.7|8075.2|179
1754580900000|2025-08-07 15:35:00|8078|8075.7|8077.3|8074.9|8078.1|8076.4|8075.9|8074.3|189
1754581200000|2025-08-07 15:40:00|8077.4|8075|8078.5|8076.1|8078.8|8076.4|8076.1|8074.6|143
1754581500000|2025-08-07 15:45:00|8078.4|8076|8077.6|8076.1|8079.3|8077.2|8076.8|8075.2|143
1754581800000|2025-08-07 15:50:00|8077.4|8075.9|8077.5|8076|8079.3|8076.9|8077|8075.3|143
1754582100000|2025-08-07 15:55:00|8077.4|8075.9|8076.1|8074.6|8079.7|8077.3|8075.7|8074.2|145
1754582400000|2025-08-07 16:00:00|8076|8074.5|8075.4|8073.9|8076.6|8074.6|8074|8072.5|133
1754582700000|2025-08-07 16:05:00|8075.6|8074.1|8077.7|8075.3|8079|8076.6|8075.6|8073.6|158
1754583000000|2025-08-07 16:10:00|8077.6|8075.2|8078.5|8076.1|8079.1|8076.7|8076.4|8074.2|141
1754583300000|2025-08-07 16:15:00|8078.4|8076|8075.8|8074.3|8078.9|8076.5|8075.6|8073.2|122
1754583600000|2025-08-07 16:20:00|8075.7|8074.2|8074.3|8071.9|8076.8|8074.9|8073.3|8071.8|111
1754583900000|2025-08-07 16:25:00|8074.4|8072|8074.7|8072.3|8075.7|8073.3|8073.7|8072|141
1754584200000|2025-08-07 16:30:00|8074.6|8072.2|8073.3|8071.8|8074.6|8072.2|8072.5|8071|85
1754584500000|2025-08-07 16:35:00|8073.6|8072.1|8075.6|8074.1|8076.4|8074.1|8073.6|8071.8|130
1754584800000|2025-08-07 16:40:00|8075.5|8074|8073.8|8072.3|8075.7|8074|8073.1|8070.7|116
1754585100000|2025-08-07 16:45:00|8073.7|8072.2|8074.6|8072.2|8074.6|8072.5|8072.6|8071.1|55
1754585400000|2025-08-07 16:50:00|8073.6|8072.1|8073.6|8071.2|8074.2|8072.5|8073.1|8071.1|66
1754585700000|2025-08-07 16:55:00|8073.5|8071.1|8073.5|8071.1|8074|8072.4|8072.9|8070.9|91
1754586000000|2025-08-07 17:00:00|8073.4|8071|8076.7|8074.3|8077.1|8074.7|8073.4|8071|182
1754586300000|2025-08-07 17:05:00|8076.6|8074.2|8075.7|8073.3|8076.6|8074.2|8073.6|8071.2|121
1754586600000|2025-08-07 17:10:00|8076.1|8073.7|8075.9|8073.5|8077.7|8075.3|8074.9|8072.5|117
1754586900000|2025-08-07 17:15:00|8076|8073.6|8076.9|8075.4|8079.4|8077|8075.5|8073.1|122
1754587200000|2025-08-07 17:20:00|8076.8|8075.3|8077.5|8075.1|8079.8|8077.4|8076.6|8074.7|141
1754587500000|2025-08-07 17:25:00|8077.6|8075.2|8079.2|8076.8|8079.6|8077.2|8077.5|8075.1|106
1754587800000|2025-08-07 17:30:00|8079|8076.6|8077|8074.6|8079.5|8077.1|8076.4|8074|96
1754588100000|2025-08-07 17:35:00|8077.4|8075|8079.7|8077.3|8079.7|8077.5|8076.4|8074.9|98
1754588400000|2025-08-07 17:40:00|8079.8|8077.4|8078.4|8076.9|8080.1|8078.1|8078.2|8076.1|119
1754588700000|2025-08-07 17:45:00|8078.2|8076.7|8080|8077.6|8080.9|8078.5|8078|8076|74
1754589000000|2025-08-07 17:50:00|8078.8|8077.3|8078.6|8077.1|8079.1|8077.5|8077.1|8074.7|133
1754589300000|2025-08-07 17:55:00|8078.5|8077|8079.2|8077.7|8080.3|8078.3|8078.5|8077|83
1754589600000|2025-08-07 18:00:00|8079.1|8077.6|8077.4|8075.9|8080.4|8078.3|8077.4|8075.9|100
1754589900000|2025-08-07 18:05:00|8077.3|8075.8|8077.5|8076|8078.6|8076.2|8077.1|8075.2|81
1754590200000|2025-08-07 18:10:00|8077.6|8076.1|8077.1|8075.6|8078.9|8077.4|8077.1|8075.6|64
1754590500000|2025-08-07 18:15:00|8077.3|8075.8|8077|8075.5|8077.8|8076.3|8076.8|8075.3|61
1754590800000|2025-08-07 18:20:00|8077.1|8075.6|8078.5|8077|8081|8078.8|8077.1|8075.6|91
1754591100000|2025-08-07 18:25:00|8078.4|8076.9|8079.3|8076.9|8079.6|8077.2|8077.6|8075.2|54
1754591400000|2025-08-07 18:30:00|8079.2|8076.8|8080.9|8078.5|8081.5|8079.1|8078.4|8076.3|98
1754591700000|2025-08-07 18:35:00|8081|8078.6|8081.1|8078.7|8081.3|8078.9|8079.6|8077.2|91
1754592000000|2025-08-07 18:40:00|8081.3|8078.9|8083|8080.6|8083.1|8080.7|8080.4|8078|131
1754592300000|2025-08-07 18:45:00|8083.1|8080.7|8082.7|8080.3|8084.1|8081.8|8081.8|8079.4|107
1754592600000|2025-08-07 18:50:00|8082.6|8080.2|8082.3|8079.9|8084.2|8081.8|8081.9|8079.5|92
1754592900000|2025-08-07 18:55:00|8082.4|8080|8083|8081.5|8083.6|8081.7|8081.3|8078.9|72
1754593200000|2025-08-07 19:00:00|8082.8|8081.3|8083.4|8081|8083.7|8081.5|8082.4|8080.1|54
1754593500000|2025-08-07 19:05:00|8083.6|8081.2|8084.1|8081.7|8085.1|8082.7|8083.6|8081.2|87
1754593800000|2025-08-07 19:10:00|8084.2|8081.8|8082.9|8080.5|8084.2|8081.8|8082.7|8080.3|95
1754594100000|2025-08-07 19:15:00|8082.8|8080.4|8082|8079.6|8082.8|8080.4|8081.1|8078.7|75
1754594400000|2025-08-07 19:20:00|8081.8|8079.4|8082.7|8080.3|8083.6|8081.2|8081.8|8079.4|83
1754594700000|2025-08-07 19:25:00|8082.6|8080.2|8081.6|8079.2|8084.7|8082.3|8081.6|8079.2|87
1754595000000|2025-08-07 19:30:00|8081.5|8079.1|8072.3|8069.9|8081.5|8079.1|8071|8068.6|626
1754595300000|2025-08-07 19:35:00|8072.4|8070|8072.3|8069.9|8073.9|8071.5|8070.3|8067.9|260
1754595600000|2025-08-07 19:40:00|8072.4|8070|8066.5|8064.1|8072.5|8070.1|8066.5|8064.1|255
1754595900000|2025-08-07 19:45:00|8066.6|8064.2|8066.4|8064|8067.6|8065.2|8064.3|8061.9|334
1754596200000|2025-08-07 19:50:00|8066.5|8064.1|8067.9|8065.5|8071.2|8068.8|8066.5|8064.1|224
1754596500000|2025-08-07 19:55:00|8067.8|8065.4|8066.1|8063.7|8068.1|8065.7|8064.8|8062.4|194
1754596800000|2025-08-07 20:00:00|8066|8063.6|8061.5|8060|8066|8063.8|8060.8|8058.6|121
1754597100000|2025-08-07 20:05:00|8061.2|8059.7|8060.8|8058.4|8061.8|8059.7|8058.4|8056|147
1754597400000|2025-08-07 20:10:00|8061.1|8058.7|8063.7|8061.3|8063.8|8061.4|8061.1|8058.7|75
1754597700000|2025-08-07 20:15:00|8063.6|8061.2|8061.4|8059|8064|8061.6|8061.1|8058.7|102
1754598000000|2025-08-07 20:20:00|8060.8|8058.4|8059.8|8057.4|8060.8|8058.4|8058.8|8056.4|57
1754598300000|2025-08-07 20:25:00|8059.7|8057.3|8057.6|8055.2|8060.4|8058|8057|8054.6|105
1754598600000|2025-08-07 20:30:00|8057.7|8055.3|8062.6|8060.2|8063.1|8060.7|8057.7|8055.3|65
1754598900000|2025-08-07 20:35:00|8062.7|8060.3|8063|8060.6|8063.9|8061.5|8061.9|8059.5|61
1754599200000|2025-08-07 20:40:00|8063.5|8061.1|8062.7|8060.3|8063.8|8061.4|8062.4|8060|127
1754599500000|2025-08-07 20:45:00|8062.6|8060.2|8064.1|8061.7|8064.1|8061.7|8060.7|8058.3|115
1754599800000|2025-08-07 20:50:00|8064|8061.6|8063|8060.6|8064|8061.6|8060.8|8058.4|238
1754600100000|2025-08-07 20:55:00|8063.8|8059.2|8067.9|8061.4|8068.1|8061.6|8063.5|8058.5|618
1754600400000|2025-08-07 21:00:00|8069.8|8063.3|8069.9|8063.4|8070.2|8063.7|8069.8|8063.3|3
1754603700000|2025-08-07 21:55:00|8064.6|8058.1|8065.2|8058.7|8067|8060.5|8064.1|8057.6|71
1754604000000|2025-08-07 22:00:00|8065|8058.5|8063.7|8059|8066.4|8059.9|8062.5|8056|357
1754604300000|2025-08-07 22:05:00|8062.9|8059.8|8065.9|8063.2|8066.2|8063.3|8062.9|8059.8|105
1754604600000|2025-08-07 22:10:00|8065.7|8063|8066.4|8064|8066.4|8064|8065.4|8063|40
1754604900000|2025-08-07 22:15:00|8066.5|8064.1|8067.7|8065.3|8069.2|8066.8|8066.5|8064.1|98
1754605200000|2025-08-07 22:20:00|8067.8|8065.4|8068.1|8065.7|8069|8066.6|8067.6|8065.2|124
1754605500000|2025-08-07 22:25:00|8067.8|8065.4|8067.9|8065.5|8068.4|8066|8067.6|8065.2|28
1754605800000|2025-08-07 22:30:00|8068.3|8065.9|8064.1|8061.7|8068.3|8065.9|8064.1|8061.7|94
1754606100000|2025-08-07 22:35:00|8063.9|8061.5|8060.8|8058.4|8063.9|8061.5|8060.4|8058|95
1754606400000|2025-08-07 22:40:00|8060.7|8058.3|8060.1|8057.7|8061|8058.6|8059.7|8057.3|102
1754606700000|2025-08-07 22:45:00|8060.2|8057.8|8059.7|8057.3|8061.2|8058.8|8059.7|8057.3|147
1754607000000|2025-08-07 22:50:00|8059.6|8057.2|8061.1|8058.7|8061.4|8059|8059.6|8057.2|104
1754607300000|2025-08-07 22:55:00|8061|8058.6|8060.4|8058|8061|8058.6|8060.1|8057.7|71
1754607600000|2025-08-07 23:00:00|8060.3|8057.9|8060.1|8057.7|8061|8058.6|8059.3|8056.9|72
1754607900000|2025-08-07 23:05:00|8060.2|8057.8|8061.2|8058.8|8061.2|8058.8|8060.2|8057.8|63
1754608200000|2025-08-07 23:10:00|8061.3|8058.9|8059.9|8057.5|8061.7|8059.3|8057.9|8055.5|91
1754608500000|2025-08-07 23:15:00|8059.8|8057.4|8059.6|8057.2|8059.9|8057.5|8058.6|8056.2|53
1754608800000|2025-08-07 23:20:00|8059.5|8057.1|8058.8|8056.4|8059.7|8057.3|8058.7|8056.3|40
1754609100000|2025-08-07 23:25:00|8058.9|8056.5|8059.4|8057|8059.5|8057.1|8058.2|8055.8|39
1754609400000|2025-08-07 23:30:00|8059.3|8056.9|8059.8|8057.4|8059.8|8057.4|8059.2|8056.8|27
1754609700000|2025-08-07 23:35:00|8060.1|8057.7|8060.2|8057.8|8061.4|8059|8059.9|8057.5|42
1754610000000|2025-08-07 23:40:00|8060.3|8057.9|8059.5|8057.1|8060.4|8058|8059.1|8056.7|64
1754610300000|2025-08-07 23:45:00|8059.6|8057.2|8059|8056.6|8059.8|8057.4|8058.4|8056|54
1754610600000|2025-08-07 23:50:00|8058.9|8056.5|8058.9|8056.5|8059.7|8057.3|8058.2|8055.8|83
1754610900000|2025-08-07 23:55:00|8059|8056.6|8058.9|8056.5|8060.3|8057.9|8058.8|8056.4|67
1754611200000|2025-08-08 00:00:00|8058.5|8056.1|8059.5|8057.1|8062.7|8060.3|8057.5|8055.1|263
1754611500000|2025-08-08 00:05:00|8059.6|8057.2|8059.7|8057.3|8061|8058.6|8059|8056.6|119
1754611800000|2025-08-08 00:10:00|8059.6|8057.2|8061.7|8059.3|8062.7|8060.3|8059.2|8056.8|129
1754612100000|2025-08-08 00:15:00|8061.6|8059.2|8062.4|8060|8063.7|8061.3|8061.6|8059.2|163
1754612400000|2025-08-08 00:20:00|8062.2|8059.8|8063.6|8061.2|8063.9|8061.5|8062.1|8059.7|140
1754612700000|2025-08-08 00:25:00|8063.7|8061.3|8065.5|8063.1|8066.4|8064|8063.6|8061.2|126
1754613000000|2025-08-08 00:30:00|8065.4|8063|8063.6|8061.2|8066.3|8063.9|8063.3|8060.9|82
1754613300000|2025-08-08 00:35:00|8063.7|8061.3|8064.5|8062.1|8064.7|8062.3|8063|8060.6|76
1754613600000|2025-08-08 00:40:00|8064.6|8062.2|8063.9|8061.5|8065.3|8062.9|8063.8|8061.4|102
1754613900000|2025-08-08 00:45:00|8063.8|8061.4|8063.7|8061.3|8065.1|8062.7|8063.2|8060.8|139
1754614200000|2025-08-08 00:50:00|8063.5|8061.1|8064|8061.6|8064.7|8062.3|8063.3|8060.9|147
1754614500000|2025-08-08 00:55:00|8063.9|8061.5|8063.8|8061.4|8065.5|8063.1|8063.7|8061.3|126
1754614800000|2025-08-08 01:00:00|8063.7|8061.3|8068.9|8066.5|8069.2|8066.8|8063.7|8061.3|134
1754615100000|2025-08-08 01:05:00|8069|8066.6|8071.7|8069.3|8072.3|8069.9|8069|8066.6|117
1754615400000|2025-08-08 01:10:00|8071.8|8069.4|8072.6|8070.2|8072.7|8070.3|8070.9|8068.5|103
1754615700000|2025-08-08 01:15:00|8072.8|8070.4|8073.7|8071.3|8074.6|8072.2|8071|8069.4|112
1754616000000|2025-08-08 01:20:00|8073.8|8071.4|8073.1|8070.7|8075.4|8073|8073|8070.6|116
1754616300000|2025-08-08 01:25:00|8073.2|8070.8|8071.2|8068.8|8073.7|8071.3|8070.5|8068.7|106
1754616600000|2025-08-08 01:30:00|8071.1|8068.7|8071.7|8069.3|8072.4|8070|8069.9|8067.5|102
1754616900000|2025-08-08 01:35:00|8071.8|8069.4|8072.9|8070.5|8074.2|8071.8|8071.7|8069.3|114
1754617200000|2025-08-08 01:40:00|8072.8|8070.4|8074.1|8071.7|8075.3|8072.9|8072.8|8070.4|105
1754617500000|2025-08-08 01:45:00|8074|8071.6|8073.5|8071.1|8075.1|8072.7|8073|8070.6|122
1754617800000|2025-08-08 01:50:00|8073.9|8071.5|8072.6|8070.2|8074.7|8072.3|8071.9|8070.1|89
1754618100000|2025-08-08 01:55:00|8072.5|8070.1|8071.5|8069.1|8072.8|8070.4|8070.8|8068.4|114
1754618400000|2025-08-08 02:00:00|8071.4|8069|8069.5|8067.1|8071.4|8069|8069.1|8066.7|101
1754618700000|2025-08-08 02:05:00|8069.4|8067|8068.5|8066.1|8070.2|8067.8|8067.5|8066|106
1754619000000|2025-08-08 02:10:00|8068.4|8066|8070.5|8068.1|8071.1|8068.7|8067.6|8065.9|80
1754619300000|2025-08-08 02:15:00|8070.3|8067.9|8066.8|8064.4|8070.5|8068.1|8066.7|8064.3|64
1754619600000|2025-08-08 02:20:00|8066.9|8064.5|8067.7|8065.3|8067.7|8065.3|8066.6|8064.2|60
1754619900000|2025-08-08 02:25:00|8067.6|8065.2|8067.7|8065.3|8068.1|8065.7|8066.8|8064.4|50
1754620200000|2025-08-08 02:30:00|8067.8|8065.4|8067.7|8065.3|8069.1|8066.7|8067.4|8065|97
1754620500000|2025-08-08 02:35:00|8067.8|8065.4|8067.2|8064.8|8068.5|8066.1|8066.7|8064.3|101
1754620800000|2025-08-08 02:40:00|8067.1|8064.7|8067.5|8065.1|8067.6|8065.2|8066.5|8064.1|67
1754621100000|2025-08-08 02:45:00|8067.6|8065.2|8066.3|8063.9|8067.7|8065.3|8066.3|8063.9|75
1754621400000|2025-08-08 02:50:00|8066.4|8064|8068|8065.6|8068|8065.6|8065.9|8063.5|72
1754621700000|2025-08-08 02:55:00|8068.2|8065.8|8068.4|8066|8068.5|8066.1|8067.4|8065|58
1754622000000|2025-08-08 03:00:00|8068.6|8066.2|8070.1|8067.7|8070.1|8067.7|8068.5|8066.1|81
1754622300000|2025-08-08 03:05:00|8070.2|8067.8|8069.9|8067.5|8071.7|8069.3|8069.7|8067.3|109
1754622600000|2025-08-08 03:10:00|8069.7|8067.3|8070|8067.6|8070.5|8068.1|8069.6|8067.2|52
1754622900000|2025-08-08 03:15:00|8069.9|8067.5|8070.4|8068|8071|8068.6|8069.4|8067|86
1754623200000|2025-08-08 03:20:00|8070.5|8068.1|8071.2|8068.8|8071.6|8069.2|8070.4|8068|115
1754623500000|2025-08-08 03:25:00|8071.1|8068.7|8070.6|8068.2|8071.7|8069.3|8070.5|8068.1|107
1754623800000|2025-08-08 03:30:00|8070.7|8068.3|8071|8068.6|8072.4|8070|8070.7|8068.3|91
1754624100000|2025-08-08 03:35:00|8071.1|8068.7|8072.1|8069.7|8072.2|8069.8|8070.9|8068.5|82
1754624400000|2025-08-08 03:40:00|8072|8069.6|8070|8067.6|8072.2|8069.8|8069.1|8066.7|64
1754624700000|2025-08-08 03:45:00|8069.9|8067.5|8070.2|8067.8|8071|8068.6|8069.9|8067.5|61
1754625000000|2025-08-08 03:50:00|8070.3|8067.9|8070.1|8067.7|8071|8068.6|8069.9|8067.5|51
1754625300000|2025-08-08 03:55:00|8070.2|8067.8|8069.7|8067.3|8070.3|8067.9|8069.4|8067|46
1754625600000|2025-08-08 04:00:00|8069.6|8067.2|8068.8|8066.4|8070.5|8068.1|8068.8|8066.4|53
1754625900000|2025-08-08 04:05:00|8069|8066.6|8068.3|8065.9|8069.4|8067|8067.9|8065.5|59
1754626200000|2025-08-08 04:10:00|8068.4|8066|8068.2|8065.8|8068.8|8066.4|8067.9|8065.5|37
1754626500000|2025-08-08 04:15:00|8068.1|8065.7|8067.3|8064.9|8068.1|8065.7|8066.8|8064.4|85
1754626800000|2025-08-08 04:20:00|8067.4|8065|8068.8|8066.4|8068.8|8066.4|8066.9|8064.5|66
1754627100000|2025-08-08 04:25:00|8068.9|8066.5|8069.1|8066.7|8069.3|8066.9|8068|8065.6|50
1754627400000|2025-08-08 04:30:00|8068.9|8066.5|8070.2|8067.8|8070.3|8067.9|8068.8|8066.4|48
1754627700000|2025-08-08 04:35:00|8070.3|8067.9|8068.5|8066.1|8070.3|8067.9|8068.5|8066.1|61
1754628000000|2025-08-08 04:40:00|8068.6|8066.2|8069|8066.6|8069.1|8066.7|8068.5|8066.1|36
1754628300000|2025-08-08 04:45:00|8068.4|8066|8068.7|8066.3|8069.6|8067.2|8068.4|8066|41
1754628600000|2025-08-08 04:50:00|8068.8|8066.4|8068.6|8066.2|8068.9|8066.5|8067.9|8065.5|40
1754628900000|2025-08-08 04:55:00|8068.5|8066.1|8069.5|8067.1|8069.5|8067.1|8068.4|8066|43
1754629200000|2025-08-08 05:00:00|8069.6|8067.2|8069.7|8067.3|8069.7|8067.3|8068.7|8066.3|54
1754629500000|2025-08-08 05:05:00|8069.8|8067.4|8069.4|8067|8070.2|8067.8|8068.9|8066.5|68
1754629800000|2025-08-08 05:10:00|8069.3|8066.9|8072.3|8069.9|8072.4|8070|8069.1|8066.7|54
1754630100000|2025-08-08 05:15:00|8072.2|8069.8|8075.6|8073.2|8076.1|8073.7|8071.9|8069.5|164
1754630400000|2025-08-08 05:20:00|8075.7|8073.3|8075.7|8073.3|8076.8|8074.4|8075.4|8073|139
1754630700000|2025-08-08 05:25:00|8075.8|8073.4|8077.9|8075.5|8078.2|8075.8|8075.7|8073.3|132
1754631000000|2025-08-08 05:30:00|8078|8075.6|8079.4|8077|8079.4|8077|8077.1|8074.7|98
1754631300000|2025-08-08 05:35:00|8079.5|8077.1|8078|8075.6|8079.5|8077.1|8077.5|8075.1|97
1754631600000|2025-08-08 05:40:00|8078.1|8075.7|8078.6|8076.2|8078.8|8076.4|8077.8|8075.4|64
1754631900000|2025-08-08 05:45:00|8078.5|8076.1|8078.7|8076.3|8078.9|8076.5|8077.2|8074.8|118
1754632200000|2025-08-08 05:50:00|8078.5|8076.1|8077.7|8075.3|8078.8|8076.4|8077.2|8074.8|110
1754632500000|2025-08-08 05:55:00|8077.8|8075.4|8079.9|8077.5|8081.4|8079|8077.8|8075.4|178
1754632800000|2025-08-08 06:00:00|8080|8077.6|8076.9|8074.5|8080.4|8078|8076.8|8074.4|135
1754633100000|2025-08-08 06:05:00|8076.8|8074.4|8074.8|8072.4|8077.2|8074.8|8073.7|8071.3|153
1754633400000|2025-08-08 06:10:00|8074.9|8072.5|8075.4|8073|8076.6|8074.2|8074.7|8072.3|148
1754633700000|2025-08-08 06:15:00|8075.5|8073.1|8074.6|8072.2|8075.5|8073.1|8073.5|8071.1|142
1754634000000|2025-08-08 06:20:00|8074.5|8072.1|8075.3|8072.9|8076.2|8073.8|8074.3|8071.9|108
1754634300000|2025-08-08 06:25:00|8075.2|8072.8|8077.5|8075.1|8078.5|8076.1|8075.1|8072.7|132
1754634600000|2025-08-08 06:30:00|8077.4|8075|8078.4|8076.9|8079.5|8077.2|8076.4|8074.9|92
1754634900000|2025-08-08 06:35:00|8078.5|8077|8078.2|8075.8|8079.4|8077.5|8077.3|8075.1|105
1754635200000|2025-08-08 06:40:00|8078.3|8075.9|8077.9|8075.5|8078.3|8076.3|8076.7|8075.2|51
1754635500000|2025-08-08 06:45:00|8078|8075.6|8078.6|8077.1|8079.7|8077.3|8077.5|8075.1|98
1754635800000|2025-08-08 06:50:00|8078.7|8077.2|8077.8|8075.4|8080.6|8078.7|8076.6|8074.9|97
1754636100000|2025-08-08 06:55:00|8077.7|8075.3|8078.6|8076.2|8079.3|8076.9|8075.7|8074.2|121
1754636400000|2025-08-08 07:00:00|8078.5|8076.1|8072.8|8071.3|8078.5|8076.2|8072.6|8071.1|142
1754636700000|2025-08-08 07:05:00|8072.7|8071.2|8072.5|8071|8073.7|8071.8|8069.7|8068.1|179
1754637000000|2025-08-08 07:10:00|8072.6|8071.1|8077.6|8075.2|8077.7|8075.3|8072.5|8071|178
1754637300000|2025-08-08 07:15:00|8077.7|8075.3|8073.6|8072.1|8078.7|8076.9|8072.8|8071.3|162
1754637600000|2025-08-08 07:20:00|8073.5|8072|8072.6|8071.1|8074.8|8072.4|8071.8|8070.1|156
1754637900000|2025-08-08 07:25:00|8072.5|8071|8072|8069.6|8074.1|8072.1|8071.2|8068.8|106
1754638200000|2025-08-08 07:30:00|8072.1|8069.7|8069.7|8067.3|8073.2|8070.8|8068.2|8066.6|109
1754638500000|2025-08-08 07:35:00|8069.8|8067.4|8066.8|8064.4|8070.4|8068.9|8066.4|8064|124
1754638800000|2025-08-08 07:40:00|8066.7|8064.3|8071.5|8070|8071.8|8070|8066.1|8063.9|181
1754639100000|2025-08-08 07:45:00|8071.6|8070.1|8072.7|8070.3|8074|8071.6|8070.9|8068.5|147
1754639400000|2025-08-08 07:50:00|8072.8|8070.4|8072.8|8071.3|8075.2|8073.3|8071.2|8069.5|159
1754639700000|2025-08-08 07:55:00|8073|8071.5|8072.9|8071.4|8074.9|8072.5|8072.5|8070.1|162
1754640000000|2025-08-08 08:00:00|8072.6|8071.1|8073|8070.6|8076.1|8073.7|8072.2|8070.3|154
1754640300000|2025-08-08 08:05:00|8073.2|8070.8|8073.1|8070.7|8074|8071.6|8072.2|8069.8|131
1754640600000|2025-08-08 08:10:00|8073|8070.6|8074.9|8073.4|8075.5|8073.4|8072.4|8070.3|154
1754640900000|2025-08-08 08:15:00|8074.8|8073.3|8076.2|8074.7|8076.5|8074.9|8074.2|8072.2|139
1754641200000|2025-08-08 08:20:00|8076.1|8074.6|8077.7|8075.3|8078.7|8076.8|8075.6|8073.7|142
1754641500000|2025-08-08 08:25:00|8077.8|8075.4|8081.8|8080.3|8082.7|8080.5|8077.7|8075.3|132
1754641800000|2025-08-08 08:30:00|8082.1|8080.6|8085.8|8083.4|8086.3|8083.9|8082.1|8080.6|178
1754642100000|2025-08-08 08:35:00|8085.9|8083.5|8085.3|8082.9|8086.8|8084.4|8083.3|8080.9|108
1754642400000|2025-08-08 08:40:00|8085.4|8083|8083.3|8080.9|8086.3|8083.9|8083|8080.6|131
1754642700000|2025-08-08 08:45:00|8083.2|8080.8|8086.5|8084.1|8086.6|8084.2|8082.5|8080.1|210
1754643000000|2025-08-08 08:50:00|8086.6|8084.2|8086.5|8084.1|8087.9|8085.5|8084.7|8082.3|195
1754643300000|2025-08-08 08:55:00|8086.6|8084.2|8086.5|8084.1|8090.3|8087.9|8085.9|8083.5|202
1754643600000|2025-08-08 09:00:00|8086.4|8084|8081.4|8079.9|8087.1|8084.7|8080.5|8078.6|229
1754643900000|2025-08-08 09:05:00|8081.3|8079.8|8081.7|8079.3|8082.7|8080.5|8079.6|8077.3|215
1754644200000|2025-08-08 09:10:00|8081.6|8079.2|8081.4|8079|8083.3|8080.9|8079.9|8078.1|238
1754644500000|2025-08-08 09:15:00|8080.5|8079.1|8086|8084.5|8087|8084.6|8080.5|8079|206
1754644800000|2025-08-08 09:20:00|8086.1|8084.6|8088.2|8086.7|8088.2|8086.7|8085.5|8083.1|136
1754645100000|2025-08-08 09:25:00|8088.3|8086.8|8089.7|8087.3|8089.8|8087.4|8086.7|8085.2|129
1754645400000|2025-08-08 09:30:00|8089.3|8087.8|8085.7|8083.3|8090.6|8088.3|8083.3|8080.9|164
1754645700000|2025-08-08 09:35:00|8085.6|8083.2|8084.7|8082.3|8085.7|8083.3|8083.2|8080.8|139
1754646000000|2025-08-08 09:40:00|8084.6|8082.2|8083.9|8081.5|8084.8|8082.7|8083.6|8081.2|92
1754646300000|2025-08-08 09:45:00|8084|8081.6|8081.9|8079.5|8084|8081.6|8081.1|8078.7|99
1754646600000|2025-08-08 09:50:00|8081.8|8079.4|8080.1|8077.7|8081.9|8079.5|8078.9|8076.5|122
1754646900000|2025-08-08 09:55:00|8080.2|8077.8|8080.1|8077.7|8081.7|8080.1|8079|8076.6|162
1754647200000|2025-08-08 10:00:00|8080.3|8077.9|8078.2|8075.8|8080.8|8078.5|8078.1|8075.7|123
1754647500000|2025-08-08 10:05:00|8078.3|8075.9|8075|8073.5|8078.3|8075.9|8074.7|8072.5|169
1754647800000|2025-08-08 10:10:00|8075.4|8073.9|8078.2|8076.7|8079.2|8077.6|8075.4|8073|121
1754648100000|2025-08-08 10:15:00|8078|8076.5|8080.7|8078.3|8081.2|8078.8|8078|8076.5|76
1754648400000|2025-08-08 10:20:00|8080.8|8078.4|8082.7|8080.3|8083.5|8081.1|8080.1|8078.3|105
1754648700000|2025-08-08 10:25:00|8082.6|8080.2|8083|8081.5|8083.7|8082.1|8082.5|8080.1|107
1754649000000|2025-08-08 10:30:00|8083.1|8081.6|8082.8|8081.3|8083.3|8081.7|8082.2|8080.5|73
1754649300000|2025-08-08 10:35:00|8082.7|8081.2|8084|8081.6|8085.5|8083.1|8082.2|8080.7|103
1754649600000|2025-08-08 10:40:00|8083.9|8081.5|8085.3|8082.9|8086.4|8084|8083.9|8081.5|94
1754649900000|2025-08-08 10:45:00|8085.4|8083|8084.8|8082.4|8085.4|8083.1|8083.4|8081|80
1754650200000|2025-08-08 10:50:00|8084.9|8082.5|8079.6|8077.2|8085.2|8082.8|8079.5|8077.1|82
1754650500000|2025-08-08 10:55:00|8079.5|8077.1|8079.5|8078|8081.2|8079.7|8078.5|8076.1|125
1754650800000|2025-08-08 11:00:00|8079.6|8078.1|8077.8|8075.4|8079.9|8078.4|8077.7|8075.3|105
1754651100000|2025-08-08 11:05:00|8078|8075.6|8079.3|8077.8|8079.6|8078|8078|8075.6|71
1754651400000|2025-08-08 11:10:00|8079.2|8077.7|8079.5|8077.1|8081|8078.6|8078.8|8076.8|92
1754651700000|2025-08-08 11:15:00|8079.6|8077.2|8077.2|8075.7|8080.2|8078.3|8077.2|8075.2|107
1754652000000|2025-08-08 11:20:00|8077.1|8075.6|8082.7|8080.3|8083.2|8080.8|8077.1|8075.6|111
1754652300000|2025-08-08 11:25:00|8082.8|8080.4|8080.4|8078.9|8083.4|8081.3|8080.1|8078.1|120
1754652600000|2025-08-08 11:30:00|8080.5|8079|8079|8077.5|8081.5|8079.4|8078.4|8076.9|104
1754652900000|2025-08-08 11:35:00|8078.9|8077.4|8080.3|8078.8|8081.3|8078.9|8076.9|8075.4|115
1754653200000|2025-08-08 11:40:00|8080.4|8078.9|8079|8077.5|8081.1|8078.9|8078.1|8076.6|89
1754653500000|2025-08-08 11:45:00|8079.1|8077.6|8079.7|8078.2|8079.8|8078.3|8078.8|8077.3|86
1754653800000|2025-08-08 11:50:00|8079.8|8078.3|8084|8081.6|8084.1|8081.7|8079.4|8077.7|111
1754654100000|2025-08-08 11:55:00|8083.9|8081.5|8081.3|8079.8|8084|8081.8|8081.3|8079.8|140
1754654400000|2025-08-08 12:00:00|8081.4|8079.9|8078.7|8077.2|8083|8080.8|8078.4|8076.6|170
1754654700000|2025-08-08 12:05:00|8078.6|8077.1|8080.4|8078.9|8081.4|8079.5|8078.6|8077.1|120
1754655000000|2025-08-08 12:10:00|8080.5|8079|8081.2|8078.8|8081.7|8079.3|8079.4|8077|124
1754655300000|2025-08-08 12:15:00|8081.1|8078.7|8081.1|8078.7|8083|8080.6|8081.1|8078.7|155
1754655600000|2025-08-08 12:20:00|8081.2|8078.8|8081|8078.6|8082.1|8079.7|8079.9|8077.5|135
1754655900000|2025-08-08 12:25:00|8080.6|8078.2|8075.4|8073|8081.1|8078.7|8075.1|8072.7|128
1754656200000|2025-08-08 12:30:00|8075.5|8073.1|8075.1|8072.7|8077.1|8074.7|8071.3|8068.9|281
1754656500000|2025-08-08 12:35:00|8074.7|8072.3|8072.7|8071.2|8074.9|8072.5|8070|8068.2|224
1754656800000|2025-08-08 12:40:00|8072.8|8071.3|8076.5|8075|8078.4|8076.9|8072.6|8071.1|168
1754657100000|2025-08-08 12:45:00|8076.3|8074.8|8077.5|8076|8078.6|8076.2|8074.1|8072.6|205
1754657400000|2025-08-08 12:50:00|8077.6|8076.1|8080.8|8079.3|8084.5|8082.2|8077.1|8075.6|232
1754657700000|2025-08-08 12:55:00|8080.9|8079.4|8079.9|8077.5|8082.1|8079.9|8078.8|8077|217
1754658000000|2025-08-08 13:00:00|8079.8|8077.4|8078.4|8076|8080.3|8078.5|8077.8|8075.5|222
1754658300000|2025-08-08 13:05:00|8078.3|8075.9|8071.9|8070.4|8079.3|8076.9|8071.3|8069.8|173
1754658600000|2025-08-08 13:10:00|8071.7|8070.2|8072.3|8069.9|8073.5|8071.1|8069.3|8067.8|169
1754658900000|2025-08-08 13:15:00|8072.5|8070.1|8072.9|8071.4|8073|8071.5|8070|8068.5|126
1754659200000|2025-08-08 13:20:00|8073|8071.5|8074.5|8073|8075.6|8073.2|8071.9|8069.5|176
1754659500000|2025-08-08 13:25:00|8074.6|8073.1|8073.8|8072.3|8075.8|8074.1|8073.6|8072.1|97
1754659800000|2025-08-08 13:30:00|8073.7|8072.2|8073.7|8072.2|8076.3|8074.8|8071.6|8070.1|186
1754660100000|2025-08-08 13:35:00|8073.6|8072.1|8075.7|8073.3|8076.5|8074.6|8073.6|8072.1|179
1754660400000|2025-08-08 13:40:00|8075.6|8073.2|8077|8074.6|8077.1|8075.2|8072.6|8070.2|199
1754660700000|2025-08-08 13:45:00|8077.1|8074.7|8073.1|8070.7|8077.9|8075.9|8072.2|8070.4|219
1754661000000|2025-08-08 13:50:00|8073.5|8071.1|8075.4|8073.9|8076.5|8074.5|8071.6|8069.7|196
1754661300000|2025-08-08 13:55:00|8075.5|8074|8077.4|8075|8077.6|8075.3|8073.7|8072.2|178
1754661600000|2025-08-08 14:00:00|8077.6|8075.2|8073.9|8072.4|8079.1|8076.7|8073.7|8072.2|235
1754661900000|2025-08-08 14:05:00|8074.1|8072.6|8071.7|8070.2|8075.1|8073.6|8069.2|8067.1|409
1754662200000|2025-08-08 14:10:00|8071.6|8070.1|8073|8070.6|8076.7|8074.4|8070.5|8068.6|333
1754662500000|2025-08-08 14:15:00|8073.2|8070.8|8071.7|8070.2|8073.5|8071.1|8070|8068.4|253
1754662800000|2025-08-08 14:20:00|8071.6|8070.1|8070.8|8069.3|8072|8070.1|8069.9|8068.4|209
1754663100000|2025-08-08 14:25:00|8070.9|8069.4|8075.8|8073.4|8076.1|8073.7|8070.7|8069.2|176
1754663400000|2025-08-08 14:30:00|8075|8073.5|8073.6|8072.1|8076.5|8074.8|8073.5|8072|141
1754663700000|2025-08-08 14:35:00|8073.5|8072|8075.8|8074.3|8076.2|8074.7|8073.1|8071|105
1754664000000|2025-08-08 14:40:00|8075.7|8074.2|8075.4|8073.9|8079.2|8077.5|8075.2|8073.7|147
1754664300000|2025-08-08 14:45:00|8075.6|8074.1|8076.9|8075.4|8077.3|8075.8|8073.1|8071.6|148
1754664600000|2025-08-08 14:50:00|8077|8075.5|8076.4|8074|8077.4|8075.9|8075|8073.5|162
1754664900000|2025-08-08 14:55:00|8076.5|8074.1|8075.7|8074.2|8076.5|8074.9|8074.2|8072.7|252
1754665200000|2025-08-08 15:00:00|8076.2|8074.7|8076.6|8075.1|8076.6|8075.1|8074.5|8073|209
1754665500000|2025-08-08 15:05:00|8076.5|8075|8073.8|8072.3|8076.5|8075|8073.8|8072.1|143
1754665800000|2025-08-08 15:10:00|8073.7|8072.2|8072.1|8069.7|8074.3|8072.4|8071.7|8069.3|164
1754666100000|2025-08-08 15:15:00|8072.2|8069.8|8070.3|8067.9|8072.7|8070.3|8069.1|8066.7|170
1754666400000|2025-08-08 15:20:00|8069.9|8067.5|8070|8067.6|8070.7|8068.3|8068.3|8065.9|140
1754666700000|2025-08-08 15:25:00|8070.1|8067.7|8071.9|8069.5|8072.6|8070.2|8070|8067.6|175
1754667000000|2025-08-08 15:30:00|8071.8|8069.4|8070|8067.6|8072.9|8070.5|8070|8067.6|147
1754667300000|2025-08-08 15:35:00|8070.2|8067.8|8069.7|8067.3|8073.6|8071.2|8069.2|8066.8|169
1754667600000|2025-08-08 15:40:00|8069.9|8067.5|8072.3|8069.9|8072.5|8070.1|8068.8|8066.4|243
1754667900000|2025-08-08 15:45:00|8072|8069.6|8071.9|8069.5|8073.4|8071|8071.3|8068.9|187
1754668200000|2025-08-08 15:50:00|8071.8|8069.4|8073.4|8071|8074.1|8071.7|8070.4|8068|199
1754668500000|2025-08-08 15:55:00|8073.3|8070.9|8073.8|8072.3|8073.9|8072.3|8072.1|8070.1|181
1754668800000|2025-08-08 16:00:00|8073.1|8071.6|8071.3|8069.8|8073.9|8071.9|8071.1|8069|190
1754669100000|2025-08-08 16:05:00|8071.4|8069.9|8075|8073.5|8076|8073.7|8071.4|8069.9|154
1754669400000|2025-08-08 16:10:00|8074.9|8073.4|8078.2|8075.8|8078.6|8076.2|8074.6|8073|157
1754669700000|2025-08-08 16:15:00|8078.3|8075.9|8079.3|8076.9|8080.2|8077.8|8077.2|8074.8|145
1754670000000|2025-08-08 16:20:00|8079.2|8076.8|8078.8|8076.4|8082.7|8080.3|8078.4|8076|168
1754670300000|2025-08-08 16:25:00|8078.9|8076.5|8076.9|8075.4|8079.1|8076.7|8075.8|8073.7|105
1754670600000|2025-08-08 16:30:00|8076.8|8075.3|8078.9|8076.5|8079|8076.6|8075.7|8073.8|121
1754670900000|2025-08-08 16:35:00|8079.2|8076.8|8079.3|8077.8|8080.2|8078.7|8076.9|8074.8|153
1754671200000|2025-08-08 16:40:00|8078.9|8077.4|8078.5|8077|8079.4|8077.7|8077.9|8076.2|120
1754671500000|2025-08-08 16:45:00|8078.9|8076.5|8079.1|8076.7|8079.1|8077.4|8077|8074.6|121
1754671800000|2025-08-08 16:50:00|8079|8076.6|8079.7|8077.3|8080.9|8078.5|8078.7|8076.3|124
1754672100000|2025-08-08 16:55:00|8079.6|8077.2|8080.1|8078.6|8080.5|8079|8078.6|8076.4|109
1754672400000|2025-08-08 17:00:00|8080.3|8078.8|8079.4|8077|8080.5|8079|8078.8|8076.4|121
1754672700000|2025-08-08 17:05:00|8079.5|8077.1|8076.7|8075.2|8080.2|8078.6|8076.7|8075.2|110
1754673000000|2025-08-08 17:10:00|8076.8|8075.3|8075.4|8073.9|8076.8|8075.3|8075.4|8073.1|94
1754673300000|2025-08-08 17:15:00|8075.1|8073.6|8074.6|8073.1|8075.8|8074.3|8073.9|8072.4|82
1754673600000|2025-08-08 17:20:00|8074.5|8073|8077.3|8075.8|8077.6|8076.1|8074.5|8073|91
1754673900000|2025-08-08 17:25:00|8077.2|8075.7|8075.3|8072.9|8077.4|8075.9|8074.6|8072.4|77
1754674200000|2025-08-08 17:30:00|8075.1|8073.6|8075.4|8073|8076.4|8074|8074.6|8072.5|58
1754674500000|2025-08-08 17:35:00|8075.8|8073.4|8076.2|8073.8|8076.4|8074|8075|8072.6|64
1754674800000|2025-08-08 17:40:00|8076.3|8073.9|8075|8073.5|8076.3|8074.3|8074.6|8073|61
1754675100000|2025-08-08 17:45:00|8075.2|8073.7|8075.7|8074.2|8076.2|8074.7|8074.5|8072.6|44
1754675400000|2025-08-08 17:50:00|8076|8073.6|8076.8|8074.4|8077.3|8075.8|8076|8073.6|52
1754675700000|2025-08-08 17:55:00|8076.9|8074.5|8079.4|8077|8079.6|8077.2|8076.7|8074.3|144
1754676000000|2025-08-08 18:00:00|8079|8076.6|8078.6|8076.2|8081.3|8078.9|8078.4|8076|395
1754676300000|2025-08-08 18:05:00|8078.5|8076.1|8079.4|8077|8080.2|8078.4|8078.2|8075.8|201
1754676600000|2025-08-08 18:10:00|8079.2|8077.7|8078.6|8076.2|8079.7|8077.9|8077.4|8075|103
1754676900000|2025-08-08 18:15:00|8078.2|8075.8|8075.3|8072.9|8078.3|8075.9|8075.2|8072.8|86
1754677200000|2025-08-08 18:20:00|8075.6|8073.2|8076.7|8074.3|8077.1|8074.7|8075.6|8073.2|127
1754677500000|2025-08-08 18:25:00|8076.6|8074.2|8077.9|8075.5|8078|8075.6|8076.6|8074.2|110
1754677800000|2025-08-08 18:30:00|8078|8075.6|8078.9|8076.5|8078.9|8076.5|8077.1|8074.7|141
1754678100000|2025-08-08 18:35:00|8079|8076.6|8081.7|8079.3|8081.8|8079.4|8079|8076.6|145
1754678400000|2025-08-08 18:40:00|8081.8|8079.4|8078.8|8076.4|8082.1|8079.7|8078.8|8076.4|111
1754678700000|2025-08-08 18:45:00|8079|8076.6|8082.6|8080.2|8082.6|8080.2|8078.7|8076.3|115
1754679000000|2025-08-08 18:50:00|8082.5|8080.1|8077.5|8075.1|8082.6|8080.2|8077.3|8074.9|134
1754679300000|2025-08-08 18:55:00|8077.4|8075|8077.5|8075.1|8078.1|8076.3|8076.6|8074.2|122
1754679600000|2025-08-08 19:00:00|8077.4|8075|8080.7|8078.3|8080.8|8078.4|8076.9|8074.5|179
1754679900000|2025-08-08 19:05:00|8080.4|8078|8079.5|8077.1|8080.5|8078.1|8078.9|8076.5|73
1754680200000|2025-08-08 19:10:00|8079.7|8077.3|8077.9|8075.5|8079.8|8077.4|8077.9|8075.5|69
1754680500000|2025-08-08 19:15:00|8077.8|8075.4|8077.8|8075.4|8078.2|8075.8|8076.8|8074.4|79
1754680800000|2025-08-08 19:20:00|8077.7|8075.3|8079.8|8077.4|8080.7|8078.7|8077.2|8074.8|97
1754681100000|2025-08-08 19:25:00|8079.5|8077.1|8083.1|8080.7|8085.6|8083.2|8079.5|8077.1|199
1754681400000|2025-08-08 19:30:00|8083|8080.6|8082.9|8080.5|8086.5|8084.1|8082.8|8080.4|214
1754681700000|2025-08-08 19:35:00|8083.3|8080.9|8084.2|8081.8|8084.9|8082.5|8083.1|8080.7|91
1754682000000|2025-08-08 19:40:00|8084.1|8081.7|8082.9|8080.5|8084.1|8081.7|8082|8079.6|110
1754682300000|2025-08-08 19:45:00|8082.8|8080.4|8082.3|8079.9|8082.8|8080.4|8080.9|8078.5|92
1754682600000|2025-08-08 19:50:00|8082.2|8079.8|8081.4|8079|8082.2|8079.8|8079.3|8076.9|99
1754682900000|2025-08-08 19:55:00|8081.3|8078.9|8082.3|8079.9|8083.3|8080.9|8081.2|8078.8|99
1754683200000|2025-08-08 20:00:00|8082.5|8080.1|8081.5|8079.1|8082.7|8080.3|8081.3|8078.9|63
1754683500000|2025-08-08 20:05:00|8081.6|8079.2|8081.7|8079.3|8082.1|8079.7|8080.7|8078.3|49
1754683800000|2025-08-08 20:10:00|8081.8|8079.4|8082|8079.6|8082.1|8079.7|8080.7|8078.3|40
1754684100000|2025-08-08 20:15:00|8082.3|8079.9|8082.1|8079.7|8083|8080.6|8082.1|8079.7|43
1754684400000|2025-08-08 20:20:00|8082.2|8079.8|8081|8078.6|8082.6|8080.2|8080.9|8078.5|46
1754684700000|2025-08-08 20:25:00|8081.1|8078.7|8081.5|8079.1|8082.4|8080|8080.7|8078.3|81
1754685000000|2025-08-08 20:30:00|8081.6|8079.2|8082.8|8080.4|8083|8080.6|8081.1|8078.7|30
1754685300000|2025-08-08 20:35:00|8082.9|8080.5|8084.4|8082|8085.2|8082.8|8082.9|8080.5|143
1754685600000|2025-08-08 20:40:00|8085|8082.6|8084|8081.6|8085.6|8083.2|8083.4|8081|437
1754685900000|2025-08-08 20:45:00|8083.7|8081.3|8081.5|8077.2|8083.8|8081.4|8080.8|8077|233
1754686200000|2025-08-08 20:50:00|8081.7|8077|8084.9|8079.9|8086.6|8082.5|8079.8|8074.8|440
1754686500000|2025-08-08 20:55:00|8085.7|8079.2|8085.6|8079.1|8087.5|8081|8084.3|8077.8|185
1754856000000|2025-08-10 20:00:00|8078.2|8067.2|8078.2|8067.2|8078.2|8067.7|8077.7|8067.2|3
1754856300000|2025-08-10 20:05:00|8077.3|8066.3|8077.3|8066.3|8077.3|8066.3|8077.3|8066.3|1
1754857200000|2025-08-10 20:20:00|8077.7|8066.7|8077.7|8066.7|8077.7|8066.7|8077.7|8066.7|1
1754857500000|2025-08-10 20:25:00|8078|8067|8078|8067|8078|8067|8078|8067|1
1754859000000|2025-08-10 20:50:00|8078.2|8067.2|8078.2|8067.2|8078.2|8067.2|8078.2|8067.2|1
1754859300000|2025-08-10 20:55:00|8078.9|8066.4|8083.5|8071|8083.5|8071|8078.8|8066.3|4
1754859600000|2025-08-10 21:00:00|8083|8071.5|8077.7|8066.2|8083|8071.5|8077.7|8066.2|8
1754859900000|2025-08-10 21:05:00|8076.5|8065|8080.3|8068.8|8082.7|8071.2|8076.5|8065|18
1754860200000|2025-08-10 21:10:00|8080.9|8069.4|8079.5|8068|8084.5|8073|8076.4|8064.9|15
1754860500000|2025-08-10 21:15:00|8079.8|8068.3|8084.3|8072.8|8084.5|8073|8079.6|8068.1|7
1754860800000|2025-08-10 21:20:00|8084|8072.5|8082|8070.5|8086|8074.5|8077.3|8065.8|24
1754861100000|2025-08-10 21:25:00|8080.8|8069.3|8080.3|8068.8|8080.8|8069.3|8078.1|8066.6|27
1754861400000|2025-08-10 21:30:00|8080.5|8069|8084.8|8073.3|8085.2|8073.7|8077.9|8066.4|58
1754861700000|2025-08-10 21:35:00|8085.3|8073.8|8085.5|8074|8085.9|8074.4|8082.2|8070.7|169
1754862000000|2025-08-10 21:40:00|8085.6|8074.1|8085.5|8074|8085.8|8074.3|8085.1|8073.6|69
1754862600000|2025-08-10 21:50:00|8080.8|8069.3|8082.1|8070.6|8082.3|8070.8|8080.4|8068.9|14
1754862900000|2025-08-10 21:55:00|8081.4|8069.9|8081.4|8069.9|8081.4|8069.9|8081.4|8069.9|1
1754863200000|2025-08-10 22:00:00|8083.1|8071.6|8080.9|8076.6|8086.7|8076.9|8077.6|8066.1|94
1754863500000|2025-08-10 22:05:00|8080.2|8077.3|8077.2|8074.8|8080.2|8077.4|8076.1|8073.6|87
1754863800000|2025-08-10 22:10:00|8077.3|8074.9|8077.2|8074.6|8077.7|8075.3|8076.1|8073.5|78
1754864100000|2025-08-10 22:15:00|8077.1|8074.7|8077.4|8075|8077.7|8075.3|8076.8|8074.4|68
1754864400000|2025-08-10 22:20:00|8077.5|8075.1|8077.7|8075.3|8078.5|8076.1|8077.3|8074.9|80
1754864700000|2025-08-10 22:25:00|8078|8075.6|8079.6|8077.2|8079.8|8077.4|8077.9|8075.5|19
1754865000000|2025-08-10 22:30:00|8079.7|8077.3|8081.3|8078.9|8081.3|8078.9|8079.7|8077.3|40
1754865300000|2025-08-10 22:35:00|8081.4|8079|8081|8078.6|8081.6|8079.2|8081|8078.6|21
1754865600000|2025-08-10 22:40:00|8080.8|8078.4|8081.1|8078.7|8081.5|8079.1|8080.8|8078.4|18
1754865900000|2025-08-10 22:45:00|8080.8|8078.4|8081.1|8078.7|8081.2|8078.8|8080|8077.6|22
1754866200000|2025-08-10 22:50:00|8081.2|8078.8|8080.7|8078.3|8081.3|8078.9|8080.6|8078.2|78
1754866500000|2025-08-10 22:55:00|8080.8|8078.4|8080.3|8077.9|8081.1|8078.7|8080.3|8077.9|75
1754866800000|2025-08-10 23:00:00|8080.2|8077.8|8079.7|8077.3|8080.8|8078.4|8078.7|8076.3|39
1754867100000|2025-08-10 23:05:00|8079.8|8077.4|8078.1|8075.7|8080.9|8078.5|8078.1|8075.7|22
1754867400000|2025-08-10 23:10:00|8078.2|8075.8|8076.9|8074.5|8078.2|8075.8|8076.9|8074.5|34
1754867700000|2025-08-10 23:15:00|8076.8|8074.4|8074.9|8072.5|8076.8|8074.4|8074.8|8072.4|38
1754868000000|2025-08-10 23:20:00|8074.8|8072.4|8074.6|8072.2|8075|8072.6|8073.3|8070.9|41
1754868300000|2025-08-10 23:25:00|8074.5|8072.1|8075.2|8072.8|8075.2|8072.8|8073.8|8071.4|37
1754868600000|2025-08-10 23:30:00|8075.1|8072.7|8075.5|8073.1|8075.8|8073.4|8075|8072.6|23
1754868900000|2025-08-10 23:35:00|8075.4|8073|8074.9|8072.5|8075.5|8073.1|8074|8071.6|22
1754869200000|2025-08-10 23:40:00|8075|8072.6|8077|8074.6|8077.4|8075|8074.8|8072.4|31
1754869500000|2025-08-10 23:45:00|8076.9|8074.5|8076.4|8074|8077.4|8075|8076|8073.6|57
1754869800000|2025-08-10 23:50:00|8076.5|8074.1|8077.1|8074.7|8078|8075.6|8076.5|8074.1|38
1754870100000|2025-08-10 23:55:00|8077|8074.6|8076.4|8074|8077.5|8075.1|8076.3|8073.9|62
1754870400000|2025-08-11 00:00:00|8076.3|8073.9|8077.3|8074.9|8079.2|8076.8|8076|8073.6|127
1754870700000|2025-08-11 00:05:00|8077.4|8075|8078.9|8076.5|8080.3|8077.9|8077.1|8074.7|95
1754871000000|2025-08-11 00:10:00|8079.4|8077|8078.6|8076.2|8079.4|8077|8076.8|8074.4|82
1754871300000|2025-08-11 00:15:00|8078.9|8076.5|8078.1|8075.7|8079.3|8076.9|8077.1|8074.7|100
1754871600000|2025-08-11 00:20:00|8078.3|8075.9|8080|8077.6|8080.1|8077.7|8077.9|8075.5|79
1754871900000|2025-08-11 00:25:00|8080.1|8077.7|8079.4|8077|8080.9|8078.5|8079.1|8076.7|73
1754872200000|2025-08-11 00:30:00|8079.5|8077.1|8079.9|8077.5|8080.2|8077.8|8078.8|8076.4|55
1754872500000|2025-08-11 00:35:00|8079.8|8077.4|8080.4|8078|8080.6|8078.2|8079.2|8076.8|39
1754872800000|2025-08-11 00:40:00|8080.5|8078.1|8080.7|8078.3|8081.2|8078.8|8080.2|8077.8|56
1754873100000|2025-08-11 00:45:00|8080.6|8078.2|8077.8|8075.4|8080.6|8078.2|8077.4|8075|110
1754873400000|2025-08-11 00:50:00|8078.2|8075.8|8078.4|8076|8078.5|8076.1|8077.6|8075.2|64
1754873700000|2025-08-11 00:55:00|8078.5|8076.1|8077.3|8074.9|8080.4|8078|8077.3|8074.9|102
1754874000000|2025-08-11 01:00:00|8077.2|8074.8|8077.7|8075.3|8078.3|8075.9|8076.2|8073.8|114
1754874300000|2025-08-11 01:05:00|8077.6|8075.2|8076.7|8074.3|8077.8|8075.4|8075.9|8073.5|118
1754874600000|2025-08-11 01:10:00|8076.6|8074.2|8076.6|8074.2|8078.3|8075.9|8076.5|8074.1|101
1754874900000|2025-08-11 01:15:00|8076.9|8074.5|8077.1|8074.7|8077.2|8074.8|8075.6|8073.2|131
1754875200000|2025-08-11 01:20:00|8077.2|8074.8|8075.6|8073.2|8077.6|8075.2|8075.2|8072.8|121
1754875500000|2025-08-11 01:25:00|8075.3|8072.9|8075.4|8073|8076.2|8073.8|8075.3|8072.9|55
1754875800000|2025-08-11 01:30:00|8075.3|8072.9|8073.9|8071.5|8075.7|8073.3|8073.8|8071.4|82
1754876100000|2025-08-11 01:35:00|8073.8|8071.4|8075.3|8072.9|8075.3|8072.9|8072.7|8070.3|84
1754876400000|2025-08-11 01:40:00|8075.6|8073.2|8073.9|8071.5|8075.6|8073.2|8073.7|8071.3|87
1754876700000|2025-08-11 01:45:00|8073.7|8071.3|8071.8|8069.4|8073.8|8071.4|8071.7|8069.3|67
1754877000000|2025-08-11 01:50:00|8071.9|8069.5|8071.2|8068.8|8072.1|8069.7|8070.8|8068.4|86
1754877300000|2025-08-11 01:55:00|8071.5|8069.1|8071.3|8068.9|8073|8070.6|8070.9|8068.5|79
1754877600000|2025-08-11 02:00:00|8071.2|8068.8|8069.4|8067|8071.2|8068.8|8069.1|8066.7|102
1754877900000|2025-08-11 02:05:00|8069.5|8067.1|8069.3|8066.9|8069.9|8067.5|8067.8|8065.4|70
1754878200000|2025-08-11 02:10:00|8069.4|8067|8068.7|8066.3|8070.2|8067.8|8068.1|8065.7|46
1754878500000|2025-08-11 02:15:00|8068.6|8066.2|8069.2|8066.8|8070|8067.6|8068.6|8066.2|67
1754878800000|2025-08-11 02:20:00|8068.5|8066.1|8070.1|8067.7|8070.5|8068.1|8067.2|8064.8|78
1754879100000|2025-08-11 02:25:00|8070|8067.6|8069.4|8067|8070.3|8067.9|8069|8066.6|39
1754879400000|2025-08-11 02:30:00|8069.3|8066.9|8070.4|8068|8070.5|8068.3|8069.3|8066.9|32
1754879700000|2025-08-11 02:35:00|8070.3|8067.9|8071.3|8068.9|8071.7|8069.3|8069.4|8067|49
1754880000000|2025-08-11 02:40:00|8071.4|8069|8071.1|8068.7|8071.5|8069.1|8070.5|8068.1|44
1754880300000|2025-08-11 02:45:00|8071|8068.6|8070.6|8068.2|8071.2|8068.8|8070.6|8068.2|30
1754880600000|2025-08-11 02:50:00|8070.5|8068.1|8069.8|8067.4|8070.9|8068.5|8069.5|8067.1|39
1754880900000|2025-08-11 02:55:00|8070|8067.6|8069.6|8067.2|8070.6|8068.2|8068.6|8066.2|66
1754881200000|2025-08-11 03:00:00|8069.7|8067.3|8070.3|8067.9|8070.4|8068|8069.7|8067.3|24
1754881500000|2025-08-11 03:05:00|8070.4|8068|8069.4|8067|8071.3|8068.9|8069|8066.6|73
1754881800000|2025-08-11 03:10:00|8069.5|8067.1|8068.7|8066.3|8069.9|8067.5|8068.4|8066|47
1754882100000|2025-08-11 03:15:00|8068.8|8066.4|8065.5|8063.1|8068.8|8066.4|8065.3|8062.9|102
1754882400000|2025-08-11 03:20:00|8065.4|8063|8064.9|8062.5|8065.5|8063.1|8063.6|8061.2|81
1754882700000|2025-08-11 03:25:00|8064.8|8062.4|8066.2|8063.8|8066.3|8063.9|8064.8|8062.4|83
1754883000000|2025-08-11 03:30:00|8066.1|8063.7|8067.8|8065.4|8067.8|8065.4|8065.9|8063.5|43
1754883300000|2025-08-11 03:35:00|8067.7|8065.3|8067|8064.6|8068|8065.6|8066.3|8063.9|46
1754883600000|2025-08-11 03:40:00|8066.9|8064.5|8066.2|8063.8|8066.9|8064.5|8065.7|8063.3|43
1754883900000|2025-08-11 03:45:00|8066.3|8063.9|8065.6|8063.2|8066.3|8063.9|8064.9|8062.5|99
1754884200000|2025-08-11 03:50:00|8065.5|8063.1|8065.7|8063.3|8066.4|8064|8065.5|8063.1|106
1754884500000|2025-08-11 03:55:00|8065.6|8063.2|8066.6|8064.2|8066.8|8064.4|8065.6|8063.2|63
1754884800000|2025-08-11 04:00:00|8066.5|8064.1|8066.7|8064.3|8066.7|8064.3|8065.6|8063.2|106
1754885100000|2025-08-11 04:05:00|8066.8|8064.4|8064.6|8062.2|8066.9|8064.5|8064.6|8062.2|39
1754885400000|2025-08-11 04:10:00|8064.7|8062.3|8064.9|8062.5|8065.4|8063|8064.3|8061.9|51
1754885700000|2025-08-11 04:15:00|8064.6|8062.2|8065.4|8063|8065.8|8063.4|8064.3|8061.9|55
1754886000000|2025-08-11 04:20:00|8065.5|8063.1|8065.3|8062.9|8065.7|8063.3|8064.8|8062.4|39
1754886300000|2025-08-11 04:25:00|8065.4|8063|8065.8|8063.4|8066.1|8063.7|8065.3|8062.9|81
1754886600000|2025-08-11 04:30:00|8065.7|8063.3|8066.3|8063.9|8067.1|8064.7|8065.7|8063.3|70
1754886900000|2025-08-11 04:35:00|8066.4|8064|8065.6|8063.2|8066.9|8064.5|8065.6|8063.2|23
1754887200000|2025-08-11 04:40:00|8065.4|8063|8065.4|8063|8065.6|8063.2|8065|8062.6|29
1754887500000|2025-08-11 04:45:00|8065.5|8063.1|8064.1|8061.7|8065.7|8063.3|8064.1|8061.7|83
1754887800000|2025-08-11 04:50:00|8063.7|8061.3|8065.1|8062.7|8065.4|8063|8063.7|8061.3|58
1754888100000|2025-08-11 04:55:00|8065.2|8062.8|8065.8|8063.4|8066.3|8063.9|8064.9|8062.5|63
1754888400000|2025-08-11 05:00:00|8065.9|8063.5|8067.2|8064.8|8068.1|8065.7|8065.8|8063.4|68
1754888700000|2025-08-11 05:05:00|8067.1|8064.7|8066.5|8064.1|8067.5|8065.1|8066.2|8063.8|53
1754889000000|2025-08-11 05:10:00|8066.6|8064.2|8067|8064.6|8067.3|8064.9|8066|8063.6|53
1754889300000|2025-08-11 05:15:00|8067.1|8064.7|8066.4|8064|8067.9|8065.5|8066.3|8063.9|43
1754889600000|2025-08-11 05:20:00|8066.1|8063.7|8065.4|8063|8066.2|8063.8|8065.3|8062.9|67
1754889900000|2025-08-11 05:25:00|8065.5|8063.1|8067.1|8064.7|8067.2|8064.8|8065.4|8063|75
1754890200000|2025-08-11 05:30:00|8067.3|8064.9|8067.4|8065|8068|8065.6|8066.4|8064|136
1754890500000|2025-08-11 05:35:00|8067.3|8064.9|8066.9|8064.5|8068|8065.6|8066.9|8064.5|74
1754890800000|2025-08-11 05:40:00|8066.8|8064.4|8066.7|8064.3|8067.1|8064.7|8065.8|8063.4|56
1754891100000|2025-08-11 05:45:00|8066.8|8064.4|8066.1|8063.7|8067|8064.6|8065.4|8063|86
1754891400000|2025-08-11 05:50:00|8066|8063.6|8066.2|8063.8|8066.4|8064|8065.2|8062.8|52
1754891700000|2025-08-11 05:55:00|8066.1|8063.7|8066.2|8063.8|8067.1|8064.7|8065.7|8063.3|133
1754892000000|2025-08-11 06:00:00|8066.1|8063.7|8062.5|8060.1|8066.8|8064.4|8061.8|8059.5|130
1754892300000|2025-08-11 06:05:00|8062.4|8060|8063.3|8061.8|8063.9|8062|8061.8|8059.7|83
1754892600000|2025-08-11 06:10:00|8063.4|8061.9|8067.1|8064.7|8068.4|8066.3|8063.2|8061.2|98
1754892900000|2025-08-11 06:15:00|8066.5|8065|8067.7|8065.3|8067.7|8065.3|8065.4|8063.9|107
1754893200000|2025-08-11 06:20:00|8068.2|8065.8|8068.5|8067|8070|8067.6|8067.5|8065.6|70
1754893500000|2025-08-11 06:25:00|8069.3|8066.9|8070.2|8068.7|8070.9|8068.8|8069.3|8066.9|69
1754893800000|2025-08-11 06:30:00|8070.1|8068.6|8069.3|8067.8|8070.1|8068.6|8068.9|8067.4|59
1754894100000|2025-08-11 06:35:00|8068.9|8067.4|8069.6|8068.1|8070.3|8068.2|8067.8|8066.1|71
1754894400000|2025-08-11 06:40:00|8069.5|8068|8071.6|8069.2|8071.6|8069.2|8068.9|8067.4|71
1754894700000|2025-08-11 06:45:00|8071.7|8069.3|8070.9|8069.4|8072.4|8070|8070.3|8068.8|63
1754895000000|2025-08-11 06:50:00|8070.7|8069.2|8072.3|8069.9|8072.8|8070.7|8070.3|8068.7|85
1754895300000|2025-08-11 06:55:00|8072.4|8070|8070|8068.5|8072.5|8070.1|8069|8067.5|99
1754895600000|2025-08-11 07:00:00|8071|8068.6|8073|8070.6|8075.7|8074|8070.4|8068.2|181
1754895900000|2025-08-11 07:05:00|8073.1|8070.7|8073.5|8071.1|8074.8|8072.5|8072.2|8070.6|105
1754896200000|2025-08-11 07:10:00|8073.6|8071.2|8072.4|8070.9|8074.8|8072.9|8072.3|8069.9|120
1754896500000|2025-08-11 07:15:00|8072.3|8070.8|8072.3|8069.9|8072.3|8070.8|8070.1|8068.6|87
1754896800000|2025-08-11 07:20:00|8072.4|8070|8074.7|8072.3|8075.1|8072.7|8071.5|8069.1|157
1754897100000|2025-08-11 07:25:00|8075|8072.6|8076.4|8074|8077.3|8074.9|8073.6|8071.2|97
1754897400000|2025-08-11 07:30:00|8076.6|8074.2|8076.5|8074.1|8079.8|8077.4|8076.1|8073.7|121
1754897700000|2025-08-11 07:35:00|8076.6|8074.2|8079.7|8077.3|8080.4|8078|8076.6|8074.2|133
1754898000000|2025-08-11 07:40:00|8079.6|8077.2|8078.2|8075.8|8079.6|8077.2|8077|8074.8|90
1754898300000|2025-08-11 07:45:00|8078.1|8075.7|8079.1|8076.7|8080.3|8078.6|8077.9|8075.5|145
1754898600000|2025-08-11 07:50:00|8079|8076.6|8079.4|8077.9|8079.7|8077.9|8077.6|8075.2|141
1754898900000|2025-08-11 07:55:00|8079.8|8078.3|8080.6|8078.2|8080.7|8078.7|8077.7|8075.6|169
1754899200000|2025-08-11 08:00:00|8080.5|8078.1|8084.4|8082|8084.4|8082|8080.2|8078.1|157
1754899500000|2025-08-11 08:05:00|8084.5|8082.1|8080.5|8079|8084.5|8082.5|8080|8078.5|138
1754899800000|2025-08-11 08:10:00|8080.6|8079.1|8080.5|8079|8083.6|8081.5|8079.6|8077.9|138
1754900100000|2025-08-11 08:15:00|8080.6|8079.1|8083.2|8081.7|8084|8082.1|8080.4|8078.5|136
1754900400000|2025-08-11 08:20:00|8083.1|8081.6|8081.1|8079.6|8083.2|8081.7|8080|8078.4|116
1754900700000|2025-08-11 08:25:00|8081|8079.5|8081.7|8080.2|8083.7|8082.2|8080.9|8078.8|154
1754901000000|2025-08-11 08:30:00|8081.6|8080.1|8084.1|8081.7|8084.3|8081.9|8080.4|8078|134
1754901300000|2025-08-11 08:35:00|8084.2|8081.8|8083|8080.6|8084.2|8081.8|8081.5|8080|113
1754901600000|2025-08-11 08:40:00|8082.9|8080.5|8083.3|8080.9|8083.4|8081.4|8080.3|8077.9|106
1754901900000|2025-08-11 08:45:00|8083.4|8081|8085.3|8082.9|8085.8|8083.4|8082.8|8080.9|109
1754902200000|2025-08-11 08:50:00|8085.4|8083|8084.7|8083.2|8085.7|8083.5|8083.7|8082.2|86
1754902500000|2025-08-11 08:55:00|8084.8|8083.3|8084.2|8082.7|8087.3|8085.3|8084.2|8082.4|76
1754902800000|2025-08-11 09:00:00|8084.6|8083.1|8083.6|8082.1|8085.2|8083.7|8082.3|8080.2|103
1754903100000|2025-08-11 09:05:00|8083.5|8082|8086.7|8085.2|8087|8085.5|8083.4|8081.3|66
1754903400000|2025-08-11 09:10:00|8086.6|8085.1|8088.1|8085.7|8088.7|8087.1|8086.5|8084.1|120
1754903700000|2025-08-11 09:15:00|8088.2|8085.8|8089.8|8087.4|8092.5|8091|8088.2|8085.8|159
1754904000000|2025-08-11 09:20:00|8089.9|8087.5|8092.4|8090.9|8093.3|8091|8088.9|8087.4|104
1754904300000|2025-08-11 09:25:00|8092.5|8091|8095.3|8092.9|8095.9|8093.8|8092.5|8091|154
1754904600000|2025-08-11 09:30:00|8095.4|8093|8093.8|8092.3|8096.8|8095.3|8093.3|8090.9|102
1754904900000|2025-08-11 09:35:00|8093.7|8092.2|8096.7|8094.3|8097.6|8096.1|8093.4|8091.9|115
1754905200000|2025-08-11 09:40:00|8096.6|8094.2|8094.2|8092.7|8096.8|8095|8094.2|8092.7|106
1754905500000|2025-08-11 09:45:00|8094.3|8092.8|8095.5|8094|8095.5|8094|8094.3|8092.8|80
1754905800000|2025-08-11 09:50:00|8095.6|8094.1|8097|8095.5|8097.6|8095.9|8094.8|8092.8|95
1754906100000|2025-08-11 09:55:00|8096.9|8095.4|8095.3|8093.8|8097.6|8096.1|8095.1|8093.6|119
1754906400000|2025-08-11 10:00:00|8095.2|8093.7|8096.7|8095.2|8097.2|8095.7|8094.3|8092|209
1754906700000|2025-08-11 10:05:00|8096.8|8095.3|8097.3|8095.8|8098.9|8097.4|8096.3|8094.8|71
1754907000000|2025-08-11 10:10:00|8097.4|8095.9|8096.5|8095|8097.8|8096.3|8096|8094.5|56
1754907300000|2025-08-11 10:15:00|8096.4|8094.9|8094.6|8093.1|8096.8|8095.3|8094.3|8091.9|79
1754907600000|2025-08-11 10:20:00|8094.7|8093.2|8096.4|8094.9|8096.4|8094.9|8094.7|8092.5|54
1754907900000|2025-08-11 10:25:00|8096.3|8094.8|8096.7|8095.2|8097.3|8095.8|8095.6|8093.2|46
1754908200000|2025-08-11 10:30:00|8096.8|8095.3|8098.8|8096.4|8099.4|8097|8096.7|8095.1|76
1754908500000|2025-08-11 10:35:00|8098.7|8096.3|8097.3|8095.8|8098.9|8097.3|8097.2|8095.7|61
1754908800000|2025-08-11 10:40:00|8097.4|8095.9|8098.2|8095.8|8099.8|8098.3|8097.1|8095.6|72
1754909100000|2025-08-11 10:45:00|8098.3|8095.9|8097.9|8095.5|8098.3|8096.7|8097.5|8095.1|97
1754909400000|2025-08-11 10:50:00|8097.8|8095.4|8095.9|8093.5|8098.1|8096.4|8095.8|8093.4|73
1754909700000|2025-08-11 10:55:00|8096|8093.6|8096|8093.6|8097.5|8095.4|8095.9|8093.5|82
1754910000000|2025-08-11 11:00:00|8095.9|8093.5|8098.3|8095.9|8098.3|8095.9|8095|8092.6|125
1754910300000|2025-08-11 11:05:00|8098.2|8095.8|8098.6|8096.2|8099.4|8097.9|8097.7|8095.3|65
1754910600000|2025-08-11 11:10:00|8098.5|8096.1|8099.8|8098.3|8099.9|8098.4|8098.2|8095.9|94
1754910900000|2025-08-11 11:15:00|8100.1|8097.7|8100.7|8099.2|8101|8099.5|8098.6|8096.5|69
1754911200000|2025-08-11 11:20:00|8101|8099.5|8100.9|8099.4|8102.5|8101|8100.2|8098.7|119
1754911500000|2025-08-11 11:25:00|8101|8099.5|8103|8101.5|8105.1|8103.2|8100.8|8099.3|174
1754911800000|2025-08-11 11:30:00|8103.1|8101.6|8104.4|8102.9|8104.4|8102.9|8102.3|8100.8|80
1754912100000|2025-08-11 11:35:00|8104|8102.5|8108.6|8106.2|8109.2|8106.8|8103.9|8102.4|127
1754912400000|2025-08-11 11:40:00|8108.5|8106.1|8108.5|8106.1|8110.8|8108.4|8107.6|8105.3|131
1754912700000|2025-08-11 11:45:00|8108|8105.6|8111.8|8110.3|8112.8|8111.3|8108|8105.6|134
1754913000000|2025-08-11 11:50:00|8112.1|8110.6|8111.7|8110.2|8113|8111.4|8111.3|8108.9|111
1754913300000|2025-08-11 11:55:00|8111.6|8110.1|8109.6|8108.1|8111.6|8110.1|8109.2|8106.8|118
1754913600000|2025-08-11 12:00:00|8109.3|8107.8|8112|8109.6|8112.1|8110.4|8107.5|8106|152
1754913900000|2025-08-11 12:05:00|8112.2|8109.8|8113.8|8111.4|8114.1|8112.6|8110.8|8108.4|136
1754914200000|2025-08-11 12:10:00|8113.9|8111.5|8114.9|8113.4|8115.7|8114.2|8112.3|8110|160
1754914500000|2025-08-11 12:15:00|8115|8113.5|8114.9|8112.5|8116.5|8115|8114.2|8111.8|156
1754914800000|2025-08-11 12:20:00|8115.1|8112.7|8112.1|8110.6|8115.1|8112.8|8111.6|8109.2|160
1754915100000|2025-08-11 12:25:00|8112.2|8110.7|8113.8|8111.4|8114.9|8113.4|8111.9|8110.4|153
1754915400000|2025-08-11 12:30:00|8113.7|8111.3|8115.3|8113.8|8115.4|8113.9|8112.8|8110.4|128
1754915700000|2025-08-11 12:35:00|8115.4|8113.9|8116.6|8115.1|8116.8|8115.3|8115.2|8113.7|127
1754916000000|2025-08-11 12:40:00|8116.5|8115|8115.2|8113.7|8117.7|8116.2|8114.9|8113.4|100
1754916300000|2025-08-11 12:45:00|8115.1|8113.6|8113.5|8111.1|8115.3|8113.8|8113.2|8110.8|124
1754916600000|2025-08-11 12:50:00|8113.6|8111.2|8114.9|8113.4|8115|8113.5|8113.2|8110.8|100
1754916900000|2025-08-11 12:55:00|8115|8113.5|8114.6|8113.1|8115.4|8113.9|8114.4|8112.9|96
1754917200000|2025-08-11 13:00:00|8114.5|8113|8114.3|8112.8|8116.3|8114.8|8113.9|8111.9|140
1754917500000|2025-08-11 13:05:00|8114.4|8112.9|8115.3|8113.8|8115.4|8113.9|8113.8|8112.3|88
1754917800000|2025-08-11 13:10:00|8115.4|8113.9|8112.8|8111.3|8115.8|8114.1|8112.7|8111.2|91
1754918100000|2025-08-11 13:15:00|8112.9|8111.4|8113.3|8110.9|8114|8112.5|8111.4|8109|121
1754918400000|2025-08-11 13:20:00|8113.2|8110.8|8116.2|8113.8|8116.6|8114.2|8113.2|8110.8|143
1754918700000|2025-08-11 13:25:00|8116.1|8113.7|8114.1|8111.7|8116.1|8113.8|8113.3|8110.9|121
1754919000000|2025-08-11 13:30:00|8114.3|8111.9|8116.7|8114.3|8117|8114.8|8114|8111.7|161
1754919300000|2025-08-11 13:35:00|8116.8|8114.4|8115.5|8113.1|8117.2|8115.7|8113.3|8110.9|147
1754919600000|2025-08-11 13:40:00|8115.6|8113.2|8111.6|8109.2|8115.6|8114.1|8110.8|8108.4|221
1754919900000|2025-08-11 13:45:00|8111.5|8109.1|8116.5|8114.1|8116.6|8114.2|8109.8|8107.4|165
1754920200000|2025-08-11 13:50:00|8116.6|8114.2|8116.3|8114.8|8116.7|8114.9|8112.8|8110.4|152
1754920500000|2025-08-11 13:55:00|8116.4|8114.9|8116.7|8115.2|8117.6|8116.1|8115.8|8113.8|142
1754920800000|2025-08-11 14:00:00|8116.5|8115|8125.1|8122.7|8126.3|8123.9|8116.5|8114.5|265
1754921100000|2025-08-11 14:05:00|8125|8122.6|8124|8121.6|8125.2|8122.8|8121.2|8118.8|214
1754921400000|2025-08-11 14:10:00|8124.2|8121.8|8125.5|8123.1|8126.4|8124.6|8122.3|8120.6|190
1754921700000|2025-08-11 14:15:00|8125.6|8123.2|8125.5|8123.1|8126.2|8124.7|8123.5|8121.2|158
1754922000000|2025-08-11 14:20:00|8125.6|8123.2|8128.8|8126.4|8129.2|8127.1|8125.6|8123.2|190
1754922300000|2025-08-11 14:25:00|8128.9|8126.5|8130.5|8128.1|8131.1|8128.9|8128.8|8126.4|221
1754922600000|2025-08-11 14:30:00|8130.6|8128.2|8131.2|8128.8|8133.2|8130.8|8129.6|8127.9|181
1754922900000|2025-08-11 14:35:00|8131.3|8128.9|8129.7|8127.3|8131.3|8129.1|8128.4|8126|182
1754923200000|2025-08-11 14:40:00|8129.6|8127.2|8129.4|8127.9|8131.3|8129.8|8129|8126.7|160
1754923500000|2025-08-11 14:45:00|8129.3|8127.8|8130.3|8128.8|8131.2|8129.7|8129.3|8127.8|152
1754923800000|2025-08-11 14:50:00|8130.4|8128.9|8128.1|8125.7|8130.4|8128.9|8127.7|8125.7|149
1754924100000|2025-08-11 14:55:00|8128.2|8125.8|8125.7|8124.2|8129.2|8127.7|8125.7|8123.8|215
1754924400000|2025-08-11 15:00:00|8125.8|8124.3|8124.7|8123.2|8126.3|8124.8|8123.1|8120.7|171
1754924700000|2025-08-11 15:05:00|8124.8|8123.3|8130|8128.5|8130.1|8128.6|8124.8|8123.3|133
1754925000000|2025-08-11 15:10:00|8130.3|8128.8|8127.8|8126.3|8130.8|8129.3|8127.8|8126.3|108
1754925300000|2025-08-11 15:15:00|8128.5|8127|8130.8|8128.4|8131.4|8129.7|8128.2|8126.7|132
1754925600000|2025-08-11 15:20:00|8130.9|8128.5|8129.7|8127.3|8131|8129|8128.5|8126.4|156
1754925900000|2025-08-11 15:25:00|8129.6|8127.2|8127.7|8126.2|8129.9|8127.9|8127.3|8125.5|119
1754926200000|2025-08-11 15:30:00|8128.1|8126.6|8128.9|8127.4|8132|8130.3|8127.6|8126.1|150
1754926500000|2025-08-11 15:35:00|8128.4|8126.9|8125.8|8124.3|8128.4|8126.9|8125.8|8123.4|149
1754926800000|2025-08-11 15:40:00|8125.7|8124.2|8127.8|8126.3|8128.4|8126.9|8125.4|8123.9|138
1754927100000|2025-08-11 15:45:00|8127.7|8126.2|8125.8|8123.4|8128.8|8127.3|8125.8|8123.4|122
1754927400000|2025-08-11 15:50:00|8125.7|8123.3|8128.1|8125.7|8128.7|8127.1|8124.3|8121.9|107
1754927700000|2025-08-11 15:55:00|8128|8125.6|8127.6|8126.1|8129.6|8127.3|8127.5|8125.5|141
1754928000000|2025-08-11 16:00:00|8127.1|8125.2|8127.6|8125.2|8128.8|8127.3|8126.8|8124.5|117
1754928300000|2025-08-11 16:05:00|8127.5|8125.1|8127.2|8125.7|8127.8|8125.9|8125.2|8122.8|104
1754928600000|2025-08-11 16:10:00|8126.9|8125.4|8126.4|8124.9|8127.6|8126.1|8125.1|8122.7|118
1754928900000|2025-08-11 16:15:00|8126.3|8124.8|8126.8|8124.4|8127|8124.9|8124.5|8122.1|108
1754929200000|2025-08-11 16:20:00|8126.7|8124.3|8126.3|8123.9|8127.6|8126|8125.8|8123.4|83
1754929500000|2025-08-11 16:25:00|8126.2|8123.8|8126.1|8124.6|8126.7|8125.2|8125.6|8123.5|86
1754929800000|2025-08-11 16:30:00|8126|8124.5|8127.1|8124.7|8127.8|8125.5|8125.9|8123.7|138
1754930100000|2025-08-11 16:35:00|8127.2|8124.8|8124.7|8123.2|8127.2|8125.5|8123.5|8121.1|122
1754930400000|2025-08-11 16:40:00|8124.6|8123.1|8128|8125.6|8129|8126.6|8124.6|8123.1|93
1754930700000|2025-08-11 16:45:00|8127.9|8125.5|8128.4|8126|8128.9|8126.6|8127.5|8125.1|118
1754931000000|2025-08-11 16:50:00|8128.3|8125.9|8128.2|8125.8|8128.4|8126|8127|8124.6|79
1754931300000|2025-08-11 16:55:00|8128.3|8125.9|8126.6|8125.1|8128.7|8126.3|8126.5|8124.5|91
1754931600000|2025-08-11 17:00:00|8126.4|8124.9|8127.7|8126.2|8127.9|8126.4|8126.1|8123.8|106
1754931900000|2025-08-11 17:05:00|8127.9|8126.4|8127.3|8124.9|8128.7|8127.2|8127.1|8124.9|82
1754932200000|2025-08-11 17:10:00|8127.4|8125|8128.6|8127.1|8128.7|8127.2|8127.2|8124.9|55
1754932500000|2025-08-11 17:15:00|8128.7|8127.2|8129.2|8127.7|8130.6|8129.1|8128.2|8126.7|68
1754932800000|2025-08-11 17:20:00|8129.1|8127.6|8129.5|8127.1|8129.5|8127.6|8128|8125.6|44
1754933100000|2025-08-11 17:25:00|8129.4|8127|8128.2|8126.7|8129.5|8127.6|8128|8125.8|37
1754933400000|2025-08-11 17:30:00|8128.5|8126.1|8124.7|8122.3|8128.5|8127|8124.7|8122.3|131
1754933700000|2025-08-11 17:35:00|8124.6|8122.2|8124.9|8123.4|8125.9|8124|8123.3|8121.1|81
1754934000000|2025-08-11 17:40:00|8124.8|8123.3|8125|8123.5|8125.4|8123.8|8124.3|8121.9|70
1754934300000|2025-08-11 17:45:00|8124.8|8122.6|8123.1|8121.6|8125.1|8123.3|8123.1|8121.6|54
1754934600000|2025-08-11 17:50:00|8123|8121.5|8123.4|8121|8124.1|8121.7|8122.9|8120.5|63
1754934900000|2025-08-11 17:55:00|8123.5|8121.1|8123|8120.6|8123.9|8121.7|8122|8119.6|67
1754935200000|2025-08-11 18:00:00|8122.9|8120.5|8124.3|8121.9|8124.4|8122.8|8122.6|8120.2|70
1754935500000|2025-08-11 18:05:00|8124.2|8121.8|8123.5|8122|8124.9|8122.8|8123.2|8120.9|82
1754935800000|2025-08-11 18:10:00|8123.6|8122.1|8125.4|8123.9|8125.4|8123.9|8123.6|8122.1|68
1754936100000|2025-08-11 18:15:00|8125.5|8124|8125.8|8124.3|8126.5|8125|8125.4|8123.7|68
1754936400000|2025-08-11 18:20:00|8125.7|8124.2|8124.1|8122.6|8125.8|8124.3|8123.9|8122.4|51
1754936700000|2025-08-11 18:25:00|8124|8122.5|8122.8|8121.3|8124.4|8122.9|8122.8|8121.1|87
1754937000000|2025-08-11 18:30:00|8122.7|8121.2|8123.2|8120.8|8123.8|8122.3|8122.5|8120.1|83
1754937300000|2025-08-11 18:35:00|8123.1|8120.7|8124.4|8122.9|8124.4|8122.9|8122.8|8120.4|78
1754937600000|2025-08-11 18:40:00|8124.3|8122.8|8123.6|8121.2|8124.3|8122.8|8122.5|8120.2|123
1754937900000|2025-08-11 18:45:00|8123.7|8121.3|8123.6|8122.1|8123.8|8122.2|8123|8120.6|78
1754938200000|2025-08-11 18:50:00|8123.5|8122|8125.8|8124.3|8126.2|8124.7|8123.1|8120.9|60
1754938500000|2025-08-11 18:55:00|8125.5|8124|8123.8|8122.3|8125.5|8124|8123.3|8121.3|97
1754938800000|2025-08-11 19:00:00|8123.7|8122.2|8124.8|8123.3|8124.9|8123.4|8123.6|8122.1|38
1754939100000|2025-08-11 19:05:00|8124.6|8123.1|8124.8|8122.4|8125.6|8123.6|8124.1|8122.4|67
1754939400000|2025-08-11 19:10:00|8124.9|8122.5|8124.8|8123.3|8125.6|8123.7|8124.4|8122.2|72
1754939700000|2025-08-11 19:15:00|8124.9|8123.4|8124.7|8123.2|8125.3|8123.6|8124.2|8122.7|51
1754940000000|2025-08-11 19:20:00|8124.8|8123.3|8125.9|8124.4|8125.9|8124.4|8124.7|8123.2|39
1754940300000|2025-08-11 19:25:00|8125.8|8124.3|8128.6|8126.2|8129.5|8127.3|8125.8|8124.3|86
1754940600000|2025-08-11 19:30:00|8128.8|8126.4|8129.3|8126.9|8130|8127.6|8128.2|8126|60
1754940900000|2025-08-11 19:35:00|8129|8126.6|8128.5|8127|8129.2|8127|8128.1|8126|52
1754941200000|2025-08-11 19:40:00|8128.6|8127.1|8128.1|8125.7|8129.1|8127.1|8128.1|8125.7|46
1754941500000|2025-08-11 19:45:00|8128.2|8125.8|8126|8124.5|8129.2|8126.8|8125.4|8123.5|102
1754941800000|2025-08-11 19:50:00|8125.9|8124.4|8126.6|8124.2|8126.6|8124.7|8123.4|8121.4|75
1754942100000|2025-08-11 19:55:00|8126.8|8124.4|8127.8|8125.4|8128.3|8125.9|8126.8|8124.4|114
1754942400000|2025-08-11 20:00:00|8127.9|8125.5|8127.2|8124.8|8128.2|8125.8|8126.3|8123.9|77
1754942700000|2025-08-11 20:05:00|8127.3|8124.9|8125.5|8123.1|8127.3|8124.9|8125.1|8122.7|49
1754943000000|2025-08-11 20:10:00|8125.6|8123.2|8123.7|8121.3|8125.6|8123.2|8123.7|8121.3|36
1754943300000|2025-08-11 20:15:00|8123.5|8122|8123.4|8121.9|8123.9|8122.4|8122.9|8121.4|19
1754943600000|2025-08-11 20:20:00|8123.3|8121.8|8123.1|8120.7|8123.5|8122|8122.4|8120.1|43
1754943900000|2025-08-11 20:25:00|8122.9|8120.5|8120.6|8118.2|8123|8120.6|8120.3|8117.9|60
1754944200000|2025-08-11 20:30:00|8120.8|8118.4|8122.3|8119.9|8122.3|8119.9|8120.7|8118.3|29
1754944500000|2025-08-11 20:35:00|8122.1|8119.7|8121.3|8118.9|8122.9|8120.5|8121.3|8118.9|42
1754944800000|2025-08-11 20:40:00|8121.4|8119|8122.3|8119.9|8122.6|8120.2|8121.2|8118.8|58
1754945100000|2025-08-11 20:45:00|8122.2|8119.8|8125.3|8122.9|8125.8|8123.4|8122.2|8119.8|48
1754945400000|2025-08-11 20:50:00|8125.2|8122.8|8123.9|8121.5|8125.3|8122.9|8123.8|8121.4|32
1754945700000|2025-08-11 20:55:00|8125|8121.1|8129.3|8122.8|8129.5|8123|8124.7|8120.7|373
1754946000000|2025-08-11 21:00:00|8129.4|8122.9|8125.2|8118.7|8129.6|8123.1|8125.2|8118.7|6
1754947200000|2025-08-11 21:20:00|8120.3|8113.8|8129.3|8122.8|8129.8|8123.3|8120.3|8113.8|77
1754947500000|2025-08-11 21:25:00|8129.2|8122.7|8129.7|8123.2|8129.7|8123.2|8129.2|8122.7|17
1754947800000|2025-08-11 21:30:00|8129.6|8123.1|8129.7|8123.2|8129.7|8123.2|8129.6|8123.1|34
1754948100000|2025-08-11 21:35:00|8129.6|8123.1|8124.6|8118.1|8129.7|8123.2|8124.6|8118.1|12
1754948400000|2025-08-11 21:40:00|8126.6|8120.1|8126.5|8120|8126.8|8120.3|8126.4|8119.9|72
1754948700000|2025-08-11 21:45:00|8126.6|8120.1|8124.2|8117.7|8126.6|8120.1|8124.1|8117.6|19
1754949300000|2025-08-11 21:55:00|8121.7|8115.2|8121.2|8114.7|8121.8|8115.3|8121.2|8114.7|16
1754949600000|2025-08-11 22:00:00|8122.2|8115.7|8124.1|8120|8125.4|8120|8122.2|8115.7|114
1754949900000|2025-08-11 22:05:00|8123.4|8120.8|8124|8121.6|8124.4|8121.7|8123.4|8120.8|50
1754950200000|2025-08-11 22:10:00|8124.1|8121.7|8125.6|8123.2|8126.8|8124.4|8124.1|8121.7|31
1754950500000|2025-08-11 22:15:00|8125.8|8123.4|8125.3|8122.7|8125.9|8123.4|8125|8122.6|85
1754950800000|2025-08-11 22:20:00|8125.5|8122.6|8125|8122.6|8125.5|8123.1|8125|8122.6|95
1754951100000|2025-08-11 22:25:00|8125.2|8122.5|8124.7|8122.3|8125.3|8122.9|8124.3|8121.8|39
1754951400000|2025-08-11 22:30:00|8124.5|8122.1|8124.6|8122.2|8125.4|8123|8124.3|8121.9|59
1754951700000|2025-08-11 22:35:00|8124.4|8122|8124.7|8122.3|8125|8122.6|8124.1|8121.7|72
1754952000000|2025-08-11 22:40:00|8124.8|8122.4|8125.9|8123.5|8126.4|8124|8124.7|8122.2|63
1754952300000|2025-08-11 22:45:00|8126|8123.6|8126.1|8123.5|8126.1|8123.7|8125.7|8123.3|59
1754952600000|2025-08-11 22:50:00|8126|8123.6|8125.8|8123.4|8126.5|8124|8125.8|8123.2|142
1754952900000|2025-08-11 22:55:00|8126|8123.5|8125.3|8122.9|8126.3|8123.6|8125.3|8122.9|44
1754953200000|2025-08-11 23:00:00|8125.2|8122.8|8125|8122.6|8125.6|8123.2|8124.9|8122.5|35
1754953500000|2025-08-11 23:05:00|8125.1|8122.7|8124.3|8121.9|8125.1|8122.7|8123|8120.6|41
1754953800000|2025-08-11 23:10:00|8124.2|8121.8|8124|8121.6|8124.2|8121.8|8123.6|8121.2|19
1754954100000|2025-08-11 23:15:00|8124.1|8121.7|8122.7|8120.3|8124.4|8122|8122.5|8120.1|41
1754954400000|2025-08-11 23:20:00|8122.8|8120.4|8122.3|8119.9|8122.8|8120.4|8122|8119.6|36
1754954700000|2025-08-11 23:25:00|8122.1|8119.7|8121.1|8118.7|8122.2|8119.8|8120.9|8118.5|38
1754955000000|2025-08-11 23:30:00|8121.4|8119|8121.8|8119.4|8122|8119.6|8121.1|8118.7|51
1754955300000|2025-08-11 23:35:00|8121.9|8119.5|8121.8|8119.4|8122.1|8119.7|8121.7|8119.3|20
1754955600000|2025-08-11 23:40:00|8121.9|8119.5|8122|8119.6|8122.4|8120|8121.7|8119.3|27
1754955900000|2025-08-11 23:45:00|8122.1|8119.7|8122.2|8119.8|8122.6|8120.2|8121.6|8119.2|38
1754956200000|2025-08-11 23:50:00|8122.3|8119.9|8121.2|8118.8|8122.7|8120.3|8121.2|8118.8|23
1754956500000|2025-08-11 23:55:00|8121.1|8118.7|8121|8118.6|8121.3|8118.9|8120.1|8117.7|47
1754956800000|2025-08-12 00:00:00|8121.1|8118.7|8118.5|8116.1|8122.7|8120.3|8118.1|8115.7|221
1754957100000|2025-08-12 00:05:00|8118.4|8116|8118.8|8116.4|8120.2|8117.8|8117.1|8114.7|115
1754957400000|2025-08-12 00:10:00|8118.9|8116.5|8118.3|8115.9|8120.2|8117.8|8118.1|8115.7|102
1754957700000|2025-08-12 00:15:00|8118.7|8116.3|8121.9|8119.5|8123.6|8121.2|8118.2|8115.8|146
1754958000000|2025-08-12 00:20:00|8121.8|8119.4|8121.3|8118.9|8121.9|8119.5|8119.5|8117.1|112
1754958300000|2025-08-12 00:25:00|8121.2|8118.8|8120.7|8118.3|8121.4|8119|8119.9|8117.5|120
1754958600000|2025-08-12 00:30:00|8120.8|8118.4|8119.3|8116.9|8121.5|8119.1|8119.3|8116.9|81
1754958900000|2025-08-12 00:35:00|8119.9|8117.5|8120|8117.6|8120.5|8118.1|8119.6|8117.2|57
1754959200000|2025-08-12 00:40:00|8119.9|8117.5|8120.4|8118|8120.8|8118.4|8119.4|8117|69
1754959500000|2025-08-12 00:45:00|8120.2|8117.8|8120.3|8117.9|8120.8|8118.4|8119.3|8116.9|112
1754959800000|2025-08-12 00:50:00|8120.4|8118|8120.1|8117.7|8120.9|8118.5|8119.2|8116.8|117
1754960100000|2025-08-12 00:55:00|8120|8117.6|8120.2|8117.8|8121.1|8118.7|8119.3|8116.9|87
1754960400000|2025-08-12 01:00:00|8120.1|8117.7|8117.3|8114.9|8120.3|8118.4|8116.2|8113.8|132
1754960700000|2025-08-12 01:05:00|8117.9|8115.5|8115.2|8112.8|8117.9|8115.5|8114.7|8112.3|112
1754961000000|2025-08-12 01:10:00|8115.3|8112.9|8116.5|8114.1|8117.1|8114.7|8115.3|8112.9|89
1754961300000|2025-08-12 01:15:00|8116.3|8113.9|8117.7|8115.3|8118.4|8116.1|8116.3|8113.9|61
1754961600000|2025-08-12 01:20:00|8117.5|8115.1|8119.8|8117.4|8120.3|8117.9|8117.3|8114.9|83
1754961900000|2025-08-12 01:25:00|8119.9|8117.5|8119.4|8117|8120.4|8118|8119.4|8117|74
1754962200000|2025-08-12 01:30:00|8119.3|8116.9|8117.5|8115.1|8119.3|8116.9|8116.5|8114.1|106
1754962500000|2025-08-12 01:35:00|8117.7|8115.3|8112.8|8110.4|8117.8|8115.4|8112.7|8110.3|185
1754962800000|2025-08-12 01:40:00|8112.3|8109.9|8111.4|8109|8113.7|8111.3|8110.9|8108.5|101
1754963100000|2025-08-12 01:45:00|8111.5|8109.1|8112.5|8110.1|8113.8|8111.8|8110.8|8108.7|121
1754963400000|2025-08-12 01:50:00|8112.6|8110.2|8113.3|8110.9|8114.3|8111.9|8111.4|8109|87
1754963700000|2025-08-12 01:55:00|8113.4|8111|8112.2|8109.8|8113.4|8111|8110.5|8108.1|113
1754964000000|2025-08-12 02:00:00|8112.1|8109.7|8113.1|8110.7|8113.2|8110.8|8111.7|8109.3|73
1754964300000|2025-08-12 02:05:00|8113|8110.6|8112|8109.6|8113.5|8111.1|8111.3|8108.9|89
1754964600000|2025-08-12 02:10:00|8111.9|8109.5|8114.2|8111.8|8114.2|8111.8|8111.9|8109.5|57
1754964900000|2025-08-12 02:15:00|8114.3|8111.9|8113.5|8111.1|8115.6|8113.2|8113.2|8111.1|99
1754965200000|2025-08-12 02:20:00|8113.6|8111.2|8113|8110.6|8113.6|8111.2|8111.2|8108.8|69
1754965500000|2025-08-12 02:25:00|8112.9|8110.5|8112.2|8109.8|8113.7|8111.3|8111.2|8108.8|86
1754965800000|2025-08-12 02:30:00|8112.1|8109.7|8111.4|8109|8112.6|8110.2|8110.4|8108|137
1754966100000|2025-08-12 02:35:00|8111.7|8109.3|8112|8109.6|8112.6|8110.2|8110.7|8108.3|33
1754966400000|2025-08-12 02:40:00|8111.9|8109.5|8112|8109.6|8112.4|8110|8111.8|8109.4|42
1754966700000|2025-08-12 02:45:00|8112.1|8109.7|8111.3|8108.9|8112.3|8109.9|8111.3|8108.9|59
1754967000000|2025-08-12 02:50:00|8111.4|8109|8111|8108.6|8111.5|8109.1|8110.2|8107.8|50
1754967300000|2025-08-12 02:55:00|8111.5|8109.1|8112|8109.6|8113.1|8110.7|8111.5|8109.1|56
1754967600000|2025-08-12 03:00:00|8111.9|8109.5|8111.6|8109.2|8112.7|8110.3|8110.9|8108.5|83
1754967900000|2025-08-12 03:05:00|8111.7|8109.3|8110.6|8108.2|8112.9|8110.5|8110.6|8108.2|75
1754968200000|2025-08-12 03:10:00|8110.7|8108.3|8111.4|8109|8112.9|8110.5|8110.1|8107.7|89
1754968500000|2025-08-12 03:15:00|8111.3|8108.9|8112.4|8110|8112.4|8110|8111|8108.6|39
1754968800000|2025-08-12 03:20:00|8111.9|8109.5|8113.1|8110.7|8113.5|8111.1|8110.6|8108.2|59
1754969100000|2025-08-12 03:25:00|8113.2|8110.8|8113.9|8111.5|8113.9|8111.5|8113.1|8110.7|60
1754969400000|2025-08-12 03:30:00|8114|8111.6|8113.3|8110.9|8114.3|8111.9|8113.2|8110.8|85
1754969700000|2025-08-12 03:35:00|8113.2|8110.8|8113.6|8111.2|8113.8|8111.4|8112.9|8110.5|106
1754970000000|2025-08-12 03:40:00|8113.5|8111.1|8113.2|8110.8|8114.2|8111.8|8113|8110.6|55
1754970300000|2025-08-12 03:45:00|8113.3|8110.9|8113.3|8110.9|8113.3|8110.9|8112.2|8109.8|49
1754970600000|2025-08-12 03:50:00|8113.4|8111|8114.7|8112.3|8114.8|8112.4|8112.6|8110.2|84
1754970900000|2025-08-12 03:55:00|8114.6|8112.2|8114.9|8112.5|8115.7|8113.3|8114.5|8112.1|107
1754971200000|2025-08-12 04:00:00|8115.2|8112.8|8115.3|8112.9|8116.6|8114.2|8115.2|8112.8|91
1754971500000|2025-08-12 04:05:00|8115.2|8112.8|8115.2|8112.8|8116.2|8113.8|8115.1|8112.7|42
1754971800000|2025-08-12 04:10:00|8115.3|8112.9|8115.6|8113.2|8115.9|8113.5|8114.3|8111.9|55
1754972100000|2025-08-12 04:15:00|8115.5|8113.1|8116|8113.6|8116.3|8113.9|8115.5|8113.1|78
1754972400000|2025-08-12 04:20:00|8116.1|8113.7|8117.3|8114.9|8117.3|8114.9|8115.9|8113.5|99
1754972700000|2025-08-12 04:25:00|8117|8114.6|8116.5|8114.1|8117.4|8115|8116.4|8114|46
1754973000000|2025-08-12 04:30:00|8116.6|8114.2|8113.5|8111.1|8117.8|8115.4|8113.2|8110.8|158
1754973300000|2025-08-12 04:35:00|8113.4|8111|8114.3|8111.9|8114.6|8112.2|8112.8|8110.4|108
1754973600000|2025-08-12 04:40:00|8114.2|8111.8|8113.7|8111.3|8114.6|8112.2|8113.4|8111|53
1754973900000|2025-08-12 04:45:00|8113.8|8111.4|8113.8|8111.4|8114.2|8111.8|8113|8110.6|44
1754974200000|2025-08-12 04:50:00|8113.9|8111.5|8111.9|8109.5|8114.1|8111.7|8111.7|8109.3|77
1754974500000|2025-08-12 04:55:00|8111.8|8109.4|8111.8|8109.4|8112.7|8110.3|8111.6|8109.2|64
1754974800000|2025-08-12 05:00:00|8111.9|8109.5|8110.3|8107.9|8112|8109.6|8109.5|8107.1|154
1754975100000|2025-08-12 05:05:00|8110.4|8108|8109.7|8107.3|8112.2|8109.8|8109.5|8107.1|146
1754975400000|2025-08-12 05:10:00|8109.8|8107.4|8110.9|8108.5|8111.1|8108.7|8108.5|8106.1|84
1754975700000|2025-08-12 05:15:00|8111.1|8108.7|8112.1|8109.7|8112.5|8110.1|8106.9|8104.5|165
1754976000000|2025-08-12 05:20:00|8112.2|8109.8|8111.1|8108.7|8112.2|8109.8|8110.1|8107.7|125
1754976300000|2025-08-12 05:25:00|8111.2|8108.8|8111.3|8108.9|8112.3|8109.9|8110.9|8108.5|98
1754976600000|2025-08-12 05:30:00|8111.4|8109|8111.4|8109|8112|8109.6|8110.7|8108.3|145
1754976900000|2025-08-12 05:35:00|8111.5|8109.1|8109.7|8107.3|8111.6|8109.2|8109.3|8106.9|77
1754977200000|2025-08-12 05:40:00|8109.6|8107.2|8112.3|8109.9|8112.3|8109.9|8109.6|8107.2|102
1754977500000|2025-08-12 05:45:00|8112.6|8110.2|8110.6|8108.2|8113.2|8110.8|8110.6|8108.2|159
1754977800000|2025-08-12 05:50:00|8110.7|8108.3|8112|8109.6|8112.6|8110.2|8110.6|8108.2|120
1754978100000|2025-08-12 05:55:00|8111.7|8109.3|8113.2|8110.8|8113.5|8111.1|8111.5|8109.1|137
1754978400000|2025-08-12 06:00:00|8112.8|8111.3|8114.4|8112|8115.3|8112.9|8110.8|8109.1|177
1754978700000|2025-08-12 06:05:00|8114.2|8111.8|8113.9|8111.5|8114.7|8112.3|8111.8|8109.4|181
1754979000000|2025-08-12 06:10:00|8113.8|8111.4|8112.4|8110|8113.9|8111.5|8110.2|8107.8|167
1754979300000|2025-08-12 06:15:00|8112.5|8110.1|8111.7|8109.3|8113.4|8111|8109.8|8107.4|165
1754979600000|2025-08-12 06:20:00|8112.1|8109.7|8115.5|8114|8116.1|8114.6|8110.8|8108.4|164
1754979900000|2025-08-12 06:25:00|8115.4|8113.9|8115.8|8114.3|8117.5|8116|8115.4|8113.9|123
1754980200000|2025-08-12 06:30:00|8115.7|8114.2|8114.9|8113.4|8117.2|8114.9|8114.4|8112.6|144
1754980500000|2025-08-12 06:35:00|8114.7|8113.2|8115.4|8113.9|8116.1|8114.1|8114.4|8112.9|103
1754980800000|2025-08-12 06:40:00|8115.2|8113.7|8115.3|8112.9|8115.3|8113.7|8113.1|8111.6|139
1754981100000|2025-08-12 06:45:00|8115.4|8113|8113.6|8112.1|8116|8113.6|8113.5|8112|109
1754981400000|2025-08-12 06:50:00|8113.7|8112.2|8116.4|8114|8116.9|8114.7|8113.3|8111.8|96
1754981700000|2025-08-12 06:55:00|8116.6|8114.2|8118.7|8116.3|8119.1|8116.7|8116.2|8114.2|129
1754982000000|2025-08-12 07:00:00|8118.5|8116.1|8116|8113.6|8119|8116.6|8114.9|8113|182
1754982300000|2025-08-12 07:05:00|8115.9|8113.5|8115.5|8113.1|8116.6|8114.2|8113.1|8111.3|143
1754982600000|2025-08-12 07:10:00|8115.6|8113.2|8115.9|8113.5|8117|8114.6|8114.1|8112.1|190
1754982900000|2025-08-12 07:15:00|8116|8113.6|8111.1|8108.7|8116.6|8114.2|8110.5|8108.6|144
1754983200000|2025-08-12 07:20:00|8111.3|8108.9|8106.7|8104.3|8111.4|8109|8105.2|8102.8|179
1754983500000|2025-08-12 07:25:00|8106.5|8105|8102.5|8101|8107.5|8106|8102.3|8099.9|179
1754983800000|2025-08-12 07:30:00|8102.4|8100.9|8100.1|8098.6|8102.9|8101.4|8099.3|8097.1|283
1754984100000|2025-08-12 07:35:00|8100.2|8098.7|8099.3|8097.8|8101.8|8100|8099.1|8097.6|145
1754984400000|2025-08-12 07:40:00|8099.4|8097.9|8100.3|8098.8|8103.3|8101|8099.4|8097.9|140
1754984700000|2025-08-12 07:45:00|8100.4|8098.9|8099.6|8098.1|8101.9|8099.9|8098.9|8097.4|171
1754985000000|2025-08-12 07:50:00|8099.7|8098.2|8102.4|8100.9|8103.4|8101|8099.7|8098.1|177
1754985300000|2025-08-12 07:55:00|8103.2|8100.8|8100.9|8099.4|8103.3|8100.9|8099.5|8098|209
1754985600000|2025-08-12 08:00:00|8100.8|8099.3|8103.3|8100.9|8103.5|8101.1|8100.7|8098.6|150
1754985900000|2025-08-12 08:05:00|8103.2|8100.8|8101.9|8099.5|8103.3|8100.9|8100|8098|141
1754986200000|2025-08-12 08:10:00|8102|8099.6|8096|8094.5|8102.4|8100|8094.6|8093.1|134
1754986500000|2025-08-12 08:15:00|8096.1|8094.6|8096.5|8094.1|8099.7|8097.3|8095.3|8092.9|205
1754986800000|2025-08-12 08:20:00|8096.6|8094.2|8093.8|8092.3|8096.9|8094.8|8093.7|8091.7|136
1754987100000|2025-08-12 08:25:00|8093.9|8092.4|8094.4|8092.9|8095.9|8094.3|8093.1|8091.6|120
1754987400000|2025-08-12 08:30:00|8094.5|8093|8097.5|8095.1|8098.7|8096.3|8094.4|8092.9|174
1754987700000|2025-08-12 08:35:00|8097.4|8095|8097.7|8095.3|8098.6|8096.2|8096.4|8094.2|153
1754988000000|2025-08-12 08:40:00|8097.8|8095.4|8098.7|8096.3|8099.7|8097.5|8095.8|8094.3|118
1754988300000|2025-08-12 08:45:00|8098.6|8096.2|8101.1|8098.7|8102.8|8100.5|8098.3|8095.9|145
1754988600000|2025-08-12 08:50:00|8101|8098.6|8102.9|8100.5|8102.9|8100.5|8098.4|8096.9|130
1754988900000|2025-08-12 08:55:00|8103.1|8100.7|8101.2|8098.8|8103.2|8100.8|8100.4|8098|100
1754989200000|2025-08-12 09:00:00|8101.1|8098.7|8102.7|8100.3|8103.1|8100.7|8098.7|8096.3|157
1754989500000|2025-08-12 09:05:00|8102.8|8100.4|8102.6|8101.1|8104.5|8102.1|8101.8|8099.4|116
1754989800000|2025-08-12 09:10:00|8102.7|8101.2|8103.2|8100.8|8104|8101.6|8102|8100.1|141
1754990100000|2025-08-12 09:15:00|8103.3|8100.9|8102.9|8101.4|8104.5|8102.1|8101.6|8100.1|143
1754990400000|2025-08-12 09:20:00|8102.8|8101.3|8105.5|8103.1|8105.9|8103.5|8102.6|8101.1|152
1754990700000|2025-08-12 09:25:00|8105.6|8103.2|8108.7|8106.3|8108.8|8106.4|8104.7|8102.9|105
1754991000000|2025-08-12 09:30:00|8108.8|8106.4|8105.8|8103.4|8109.3|8106.9|8104.9|8103.2|153
1754991300000|2025-08-12 09:35:00|8105.9|8103.5|8106.6|8104.2|8107.1|8104.7|8105.4|8103.4|102
1754991600000|2025-08-12 09:40:00|8106.5|8104.1|8109|8106.6|8109.3|8107.1|8105.2|8103.7|127
1754991900000|2025-08-12 09:45:00|8109.2|8106.8|8108.9|8106.5|8109.6|8107.3|8107.3|8105.8|94
1754992200000|2025-08-12 09:50:00|8108.8|8106.4|8109.8|8107.4|8111.1|8109|8108.5|8106.3|154
1754992500000|2025-08-12 09:55:00|8109.7|8107.3|8109.8|8107.4|8111.1|8108.7|8108.6|8106.9|174
1754992800000|2025-08-12 10:00:00|8110|8107.6|8107|8105.5|8110.5|8108.1|8107|8105.5|100
1754993100000|2025-08-12 10:05:00|8107.1|8105.6|8109.4|8107|8109.9|8107.5|8106.9|8105.4|114
1754993400000|2025-08-12 10:10:00|8109.5|8107.1|8107.7|8106.2|8110.1|8107.9|8107.5|8106|91
1754993700000|2025-08-12 10:15:00|8107.6|8106.1|8106.9|8104.5|8107.6|8106.1|8102.7|8101.2|128
1754994000000|2025-08-12 10:20:00|8106.8|8104.4|8107.8|8105.4|8108.3|8105.9|8106.7|8104.3|116
1754994300000|2025-08-12 10:25:00|8107.6|8105.2|8107.2|8105.7|8107.9|8106.2|8106.1|8103.9|74
1754994600000|2025-08-12 10:30:00|8107.3|8105.8|8108.5|8107|8109.2|8107.2|8107.3|8105.6|88
1754994900000|2025-08-12 10:35:00|8108.3|8106.8|8110.6|8109.1|8111.1|8109.3|8108.3|8106.8|66
1754995200000|2025-08-12 10:40:00|8110.5|8109|8113|8110.6|8113|8110.8|8110.2|8107.9|120
1754995500000|2025-08-12 10:45:00|8112.9|8110.5|8111.8|8109.4|8113|8110.8|8109.8|8108.2|87
1754995800000|2025-08-12 10:50:00|8111.9|8109.5|8109.8|8107.4|8113.2|8110.8|8109.4|8107.4|69
1754996100000|2025-08-12 10:55:00|8109.9|8107.5|8111.1|8108.7|8112.4|8110|8109.6|8107.5|125
1754996400000|2025-08-12 11:00:00|8111.4|8109|8112.5|8110.1|8113.2|8110.8|8110.7|8108.6|126
1754996700000|2025-08-12 11:05:00|8112.6|8110.2|8114|8111.6|8114.2|8112.1|8111|8109.5|114
1754997000000|2025-08-12 11:10:00|8113.9|8111.5|8114.7|8112.3|8114.9|8112.5|8112.3|8110.5|93
1754997300000|2025-08-12 11:15:00|8114.8|8112.4|8116.2|8114.7|8117.3|8115|8113.2|8111.7|97
1754997600000|2025-08-12 11:20:00|8116.1|8114.6|8116.3|8113.9|8116.7|8115.1|8114.7|8112.9|86
1754997900000|2025-08-12 11:25:00|8115.7|8114.2|8115.6|8113.2|8116.8|8114.9|8114.7|8112.9|84
1754998200000|2025-08-12 11:30:00|8115.7|8113.3|8117|8114.6|8117.1|8114.9|8114|8112.5|130
1754998500000|2025-08-12 11:35:00|8117.1|8114.7|8115.7|8114.2|8118.1|8116.4|8115.1|8112.7|154
1754998800000|2025-08-12 11:40:00|8115.6|8114.1|8115.9|8114.4|8118.7|8116.7|8115.5|8113.5|123
1754999100000|2025-08-12 11:45:00|8116|8114.5|8117.6|8116.1|8119.1|8116.7|8115.9|8114.4|106
1754999400000|2025-08-12 11:50:00|8117.4|8115.9|8115.5|8114|8118.9|8116.9|8115.5|8114|129
1754999700000|2025-08-12 11:55:00|8116.1|8113.7|8114.6|8112.2|8116.3|8113.9|8112.8|8111.3|192
1755000000000|2025-08-12 12:00:00|8114.5|8112.1|8115|8112.6|8115.9|8114.4|8112.6|8110.6|214
1755000300000|2025-08-12 12:05:00|8115.1|8112.7|8115.8|8113.4|8117.8|8115.7|8114.3|8112.5|164
1755000600000|2025-08-12 12:10:00|8115.9|8113.5|8117.8|8115.4|8117.8|8115.4|8115.9|8113.5|134
1755000900000|2025-08-12 12:15:00|8117.6|8115.2|8116.8|8114.4|8117.6|8115.2|8114.7|8112.3|118
1755001200000|2025-08-12 12:20:00|8117.4|8115|8112.8|8111.3|8119|8116.6|8112.5|8110.7|180
1755001500000|2025-08-12 12:25:00|8112.9|8111.4|8112.3|8107.3|8115.9|8113.5|8110.9|8107|305
1755001800000|2025-08-12 12:30:00|8113.5|8108.5|8095|8092.6|8113.6|8108.6|8084|8080|1416
1755002100000|2025-08-12 12:35:00|8095.3|8092.9|8091.5|8090|8106.2|8103.8|8091.5|8089.3|928
1755002400000|2025-08-12 12:40:00|8091.9|8090.4|8090.7|8088.3|8093.7|8091.3|8084|8081.6|733
1755002700000|2025-08-12 12:45:00|8090.6|8088.2|8086.3|8083.9|8092.6|8090.2|8086.2|8083.8|680
1755003000000|2025-08-12 12:50:00|8086.4|8084|8095.8|8093.4|8101.3|8098.9|8086.3|8083.9|636
1755003300000|2025-08-12 12:55:00|8095.9|8093.5|8098.3|8095.9|8101.6|8099.2|8094.7|8092.3|559
1755003600000|2025-08-12 13:00:00|8098.6|8096.2|8102.1|8099.7|8103|8100.6|8096.4|8094|610
1755003900000|2025-08-12 13:05:00|8102.4|8100|8105|8102.6|8109.4|8107|8102.4|8100|547
1755004200000|2025-08-12 13:10:00|8104.9|8102.5|8106.9|8104.5|8108|8106.4|8103.3|8101.3|515
1755004500000|2025-08-12 13:15:00|8107|8104.6|8105.1|8103.6|8107|8104.6|8099.9|8098|456
1755004800000|2025-08-12 13:20:00|8105|8103.5|8109.9|8107.5|8111.6|8109.5|8104.9|8102.6|460
1755005100000|2025-08-12 13:25:00|8110.2|8107.8|8110.4|8108.9|8112.2|8110.1|8108.8|8106.9|337
1755005400000|2025-08-12 13:30:00|8110.8|8108.4|8108.5|8107|8112.8|8111.3|8107.3|8105|469
1755005700000|2025-08-12 13:35:00|8108.6|8107.1|8108.6|8106.2|8111.3|8109.2|8107|8105|364
1755006000000|2025-08-12 13:40:00|8108.5|8106.1|8088|8085.6|8111.2|8109.3|8087.1|8084.7|621
1755006300000|2025-08-12 13:45:00|8088.2|8085.8|8093.7|8092.2|8100.4|8098|8080|8077.5|1013
1755006600000|2025-08-12 13:50:00|8093.8|8092.3|8097.3|8094.9|8100.9|8098.5|8093.8|8092.3|582
1755006900000|2025-08-12 13:55:00|8097.4|8095|8094.4|8092.9|8097.4|8095.3|8092.4|8090|510
1755007200000|2025-08-12 14:00:00|8094.5|8093|8090.7|8088.3|8095.8|8093.6|8088.6|8086.7|536
1755007500000|2025-08-12 14:05:00|8091.2|8088.8|8094.4|8092|8095.2|8092.8|8089.3|8086.9|461
1755007800000|2025-08-12 14:10:00|8094.5|8092.1|8100|8097.6|8101|8098.8|8093.7|8091.3|407
1755008100000|2025-08-12 14:15:00|8099.9|8097.5|8101.1|8098.7|8105.3|8103|8099.9|8097.5|364
1755008400000|2025-08-12 14:20:00|8101|8098.6|8099.2|8096.8|8102.8|8101.3|8097.2|8094.8|381
1755008700000|2025-08-12 14:25:00|8099.3|8096.9|8099.7|8098.2|8101.8|8099.6|8097.9|8096.3|313
1755009000000|2025-08-12 14:30:00|8099.6|8098.1|8092.5|8090.1|8102.2|8099.8|8092.4|8090|420
1755009300000|2025-08-12 14:35:00|8092.6|8090.2|8095.3|8092.9|8097|8094.7|8092.5|8090.1|369
1755009600000|2025-08-12 14:40:00|8095.2|8092.8|8093.9|8091.5|8098.1|8095.7|8092.8|8091|293
1755009900000|2025-08-12 14:45:00|8094|8091.6|8095.5|8094|8096.8|8094.4|8092.9|8091.2|271
1755010200000|2025-08-12 14:50:00|8095.6|8094.1|8095.4|8093.9|8097.7|8095.3|8092.8|8090.9|282
1755010500000|2025-08-12 14:55:00|8095.5|8094|8094.1|8091.7|8095.7|8094.2|8091.4|8089.9|301
1755010800000|2025-08-12 15:00:00|8094.2|8091.8|8090.2|8088.7|8095.7|8093.5|8090.1|8088.1|287
1755011100000|2025-08-12 15:05:00|8089.9|8088.4|8089.1|8087.6|8089.9|8088.4|8087|8085|307
1755011400000|2025-08-12 15:10:00|8089|8087.5|8090.9|8088.5|8091.1|8088.8|8088.5|8087|215
1755011700000|2025-08-12 15:15:00|8090.8|8088.4|8091.2|8089.7|8092.1|8090.6|8089|8087.1|197
1755012000000|2025-08-12 15:20:00|8091.1|8089.6|8086.3|8083.9|8091.1|8089.6|8086.1|8083.7|230
1755012300000|2025-08-12 15:25:00|8086.2|8083.8|8079.1|8076.7|8087.3|8084.9|8075.7|8073.6|432
1755012600000|2025-08-12 15:30:00|8079.2|8076.8|8083|8080.6|8084.6|8082.2|8075.7|8073.4|457
1755012900000|2025-08-12 15:35:00|8082.9|8080.5|8077.5|8075.1|8082.9|8080.5|8077.3|8074.9|324
1755013200000|2025-08-12 15:40:00|8077.3|8074.9|8070.3|8067.9|8077.3|8074.9|8068.8|8066.4|389
1755013500000|2025-08-12 15:45:00|8070.4|8068|8077|8074.6|8077|8074.6|8070.4|8068|275
1755013800000|2025-08-12 15:50:00|8076.9|8074.5|8076.7|8075.2|8079.4|8077|8071.7|8070.2|320
1755014100000|2025-08-12 15:55:00|8076.6|8075.1|8083.4|8081|8083.9|8081.5|8076.2|8074.7|339
1755014400000|2025-08-12 16:00:00|8083.5|8081.1|8084|8081.6|8084.4|8082|8081.1|8078.7|411
1755014700000|2025-08-12 16:05:00|8084.5|8082.1|8085.7|8083.3|8086.3|8083.9|8081.3|8078.9|260
1755015000000|2025-08-12 16:10:00|8085.6|8083.2|8086.2|8083.8|8087.1|8084.7|8084.7|8082.3|163
1755015300000|2025-08-12 16:15:00|8086.4|8084|8083.8|8081.4|8087.5|8085.1|8083.5|8081.1|201
1755015600000|2025-08-12 16:20:00|8084.2|8081.8|8079.7|8077.3|8084.4|8082|8079.6|8077.2|242
1755015900000|2025-08-12 16:25:00|8079.8|8077.4|8076.2|8073.8|8080.6|8078.2|8075.9|8073.5|186
1755016200000|2025-08-12 16:30:00|8076.3|8073.9|8074.4|8072|8077.5|8075.1|8074.3|8072|251
1755016500000|2025-08-12 16:35:00|8074.3|8071.9|8073.9|8071.5|8077.4|8075|8073.6|8071.2|221
1755016800000|2025-08-12 16:40:00|8073.6|8071.2|8076.4|8074|8076.8|8074.4|8072.4|8070.9|259
1755017100000|2025-08-12 16:45:00|8076.5|8074.1|8073.6|8071.2|8079.4|8077|8073.3|8070.9|255
1755017400000|2025-08-12 16:50:00|8073.5|8071.1|8074.6|8072.2|8075.2|8072.8|8073|8070.6|214
1755017700000|2025-08-12 16:55:00|8074.5|8072.1|8075.3|8073.8|8076.2|8074.2|8073.7|8071.9|186
1755018000000|2025-08-12 17:00:00|8075.2|8073.7|8079.7|8077.3|8081|8078.6|8075.1|8073.6|360
1755018300000|2025-08-12 17:05:00|8079.8|8077.4|8077.9|8075.5|8080.8|8078.4|8077.6|8075.2|197
1755018600000|2025-08-12 17:10:00|8077.8|8075.4|8077.8|8075.4|8079.3|8076.9|8077.8|8075.4|173
1755018900000|2025-08-12 17:15:00|8077.9|8075.5|8078.8|8076.4|8078.8|8076.4|8076.8|8074.4|167
1755019200000|2025-08-12 17:20:00|8078.7|8076.3|8077.8|8075.4|8080.1|8077.7|8075.9|8073.5|221
1755019500000|2025-08-12 17:25:00|8077|8074.6|8076.8|8074.4|8078.5|8076.1|8076.8|8074.4|180
1755019800000|2025-08-12 17:30:00|8076.7|8074.3|8077.2|8074.8|8077.8|8075.4|8075.7|8073.3|186
1755020100000|2025-08-12 17:35:00|8076.8|8074.4|8077.2|8074.8|8078.7|8076.3|8076.4|8074|142
1755020400000|2025-08-12 17:40:00|8077|8074.6|8075.2|8072.8|8077.2|8074.8|8074.9|8072.5|99
1755020700000|2025-08-12 17:45:00|8075.1|8072.7|8076.5|8074.1|8076.9|8074.5|8074.2|8071.8|91
1755021000000|2025-08-12 17:50:00|8076.7|8074.3|8075.9|8073.5|8077.3|8074.9|8074.8|8072.4|129
1755021300000|2025-08-12 17:55:00|8076|8073.6|8078|8075.6|8078.3|8075.9|8075.7|8073.3|113
1755021600000|2025-08-12 18:00:00|8078.1|8075.7|8074.7|8072.3|8079.7|8077.3|8074.7|8072.3|179
1755021900000|2025-08-12 18:05:00|8074.6|8072.2|8074.4|8072|8074.9|8072.5|8073.3|8070.9|90
1755022200000|2025-08-12 18:10:00|8074.5|8072.1|8076|8073.6|8076.4|8074|8074|8071.6|109
1755022500000|2025-08-12 18:15:00|8076.2|8073.8|8078.4|8076|8078.5|8076.1|8074.4|8072|83
1755022800000|2025-08-12 18:20:00|8078.5|8076.1|8080|8077.6|8080.5|8078.1|8078.1|8075.7|102
1755023100000|2025-08-12 18:25:00|8080.1|8077.7|8079.3|8076.9|8081.1|8078.7|8078.3|8076.2|127
1755023400000|2025-08-12 18:30:00|8079.2|8076.8|8077.2|8074.8|8079.6|8077.2|8076.7|8074.8|134
1755023700000|2025-08-12 18:35:00|8077.4|8075|8078.2|8075.8|8078.6|8076.3|8077|8074.8|105
1755024000000|2025-08-12 18:40:00|8078.1|8075.7|8080.1|8077.7|8080.2|8077.8|8077.2|8075.7|73
1755024300000|2025-08-12 18:45:00|8080.2|8077.8|8077.8|8076.3|8080.3|8077.9|8077.7|8076.2|81
1755024600000|2025-08-12 18:50:00|8077.7|8076.2|8076.2|8073.8|8079.2|8076.9|8076.2|8073.8|74
1755024900000|2025-08-12 18:55:00|8076.1|8073.7|8075.2|8073.7|8076.4|8074.1|8074.3|8072.5|163
1755025200000|2025-08-12 19:00:00|8075.1|8073.6|8074.3|8072.8|8076.5|8074.7|8073.7|8072.2|157
1755025500000|2025-08-12 19:05:00|8074.5|8073|8075.6|8074.1|8075.7|8074.2|8074.2|8072.7|117
1755025800000|2025-08-12 19:10:00|8075.7|8074.2|8074.1|8071.7|8076.3|8074.8|8073.3|8071.7|85
1755026100000|2025-08-12 19:15:00|8073.9|8071.5|8072.7|8070.3|8074.1|8072.6|8072.4|8070|102
1755026400000|2025-08-12 19:20:00|8072.6|8070.2|8071.2|8068.8|8073.2|8070.8|8070.8|8068.8|119
1755026700000|2025-08-12 19:25:00|8071.1|8068.7|8069.1|8066.7|8071.7|8069.6|8069.1|8066.7|130
1755027000000|2025-08-12 19:30:00|8069|8066.6|8068.2|8065.8|8069.3|8066.9|8067.2|8065.6|179
1755027300000|2025-08-12 19:35:00|8068.1|8065.7|8067.1|8065.6|8068.1|8065.7|8065.4|8063.9|111
1755027600000|2025-08-12 19:40:00|8067.3|8065.8|8066.9|8064.5|8069.1|8067|8065.8|8063.4|109
1755027900000|2025-08-12 19:45:00|8066.8|8064.4|8065.5|8063.1|8066.9|8064.5|8064.5|8062.8|103
1755028200000|2025-08-12 19:50:00|8065.4|8063|8066.4|8064.9|8067.1|8064.9|8063.9|8061.6|113
1755028500000|2025-08-12 19:55:00|8066.5|8065|8066.4|8064|8067.7|8065.5|8065.4|8063|132
1755028800000|2025-08-12 20:00:00|8066.5|8064.1|8069.4|8067|8069.5|8067.1|8066.5|8064.1|71
1755029100000|2025-08-12 20:05:00|8069.5|8067.1|8069.4|8067|8070.4|8068|8069.2|8066.8|84
1755029400000|2025-08-12 20:10:00|8069.5|8067.1|8067.4|8065|8069.5|8067.1|8067.1|8064.7|52
1755029700000|2025-08-12 20:15:00|8067.5|8065.1|8067.9|8065.5|8068.3|8065.9|8067.3|8064.9|71
1755030000000|2025-08-12 20:20:00|8068.2|8065.8|8068.3|8065.9|8068.7|8066.3|8067.4|8065|49
1755030300000|2025-08-12 20:25:00|8068.4|8066|8069.1|8066.7|8069.3|8066.9|8067.9|8065.5|38
1755030600000|2025-08-12 20:30:00|8069|8066.6|8070.6|8068.2|8070.6|8068.2|8069|8066.6|34
1755030900000|2025-08-12 20:35:00|8070.8|8068.4|8069.5|8067.1|8071.2|8068.8|8069.4|8067|27
1755031200000|2025-08-12 20:40:00|8069.6|8067.2|8068.5|8066.1|8069.9|8067.5|8068.4|8066|53
1755031500000|2025-08-12 20:45:00|8068.4|8066|8068.2|8065.8|8068.4|8066|8067.6|8065.2|58
1755031800000|2025-08-12 20:50:00|8068.3|8065.9|8068.8|8066.4|8070.1|8067.7|8068.3|8065.9|65
1755032100000|2025-08-12 20:55:00|8069.6|8065.7|8070.8|8064.3|8071|8065.8|8067.3|8063|222
1755032400000|2025-08-12 21:00:00|8071|8064.5|8073.2|8066.7|8073.9|8067.4|8070.8|8064.3|179
1755032700000|2025-08-12 21:05:00|8073.1|8066.6|8073.1|8066.6|8073.2|8066.7|8073|8066.5|32
1755033600000|2025-08-12 21:20:00|8071.1|8064.6|8071.1|8064.6|8071.2|8064.7|8071|8064.5|16
1755033900000|2025-08-12 21:25:00|8071.9|8065.4|8067.9|8061.4|8071.9|8065.4|8067.9|8061.4|39
1755034200000|2025-08-12 21:30:00|8068|8061.5|8070.2|8063.7|8070.3|8063.8|8067.5|8061|77
1755034500000|2025-08-12 21:35:00|8070.1|8063.6|8067.4|8060.9|8070.1|8063.6|8066.7|8060.2|39
1755034800000|2025-08-12 21:40:00|8067.3|8060.8|8068|8061.5|8068|8061.5|8067.2|8060.7|212
1755035100000|2025-08-12 21:45:00|8069.5|8063|8068.9|8062.4|8069.5|8063|8068.7|8062.2|34
1755035400000|2025-08-12 21:50:00|8068.8|8062.3|8068.4|8061.9|8068.8|8062.3|8068.2|8061.7|41
1755035700000|2025-08-12 21:55:00|8068.3|8061.8|8067.5|8061|8068.3|8061.8|8067.4|8060.9|86
1755036000000|2025-08-12 22:00:00|8067.4|8060.9|8065.3|8058.8|8067.7|8061.2|8065.1|8058.6|86
1755036300000|2025-08-12 22:05:00|8064.5|8059.5|8063.2|8060.4|8065|8060.4|8063.1|8059.5|32
1755036600000|2025-08-12 22:10:00|8063.1|8060.3|8062.2|8059.8|8063.7|8061.3|8062.2|8059.6|78
1755036900000|2025-08-12 22:15:00|8062.3|8059.9|8060.7|8058.3|8062.4|8059.9|8060.3|8057.9|81
1755037200000|2025-08-12 22:20:00|8060.8|8058.4|8061|8058.6|8061.6|8059.2|8060.5|8058.1|161
1755037500000|2025-08-12 22:25:00|8061.1|8058.7|8061|8058.6|8061.6|8059.2|8061|8058.6|78
1755037800000|2025-08-12 22:30:00|8061.1|8058.7|8063|8060.6|8063.1|8060.7|8060.7|8058.3|65
1755038100000|2025-08-12 22:35:00|8063.1|8060.7|8062.2|8059.8|8063.5|8061.1|8062.2|8059.8|147
1755038400000|2025-08-12 22:40:00|8062.3|8059.9|8062.9|8060.5|8063.1|8060.7|8062.2|8059.8|88
1755038700000|2025-08-12 22:45:00|8063|8060.6|8062.9|8060.5|8063|8060.6|8062.4|8060|148
1755039000000|2025-08-12 22:50:00|8063|8060.6|8063.3|8060.9|8063.5|8061.1|8063|8060.6|71
1755039300000|2025-08-12 22:55:00|8063.5|8061.1|8063.1|8060.7|8064.6|8062.2|8062.8|8060.4|48
1755039600000|2025-08-12 23:00:00|8063|8060.6|8062.2|8059.8|8063.3|8060.9|8062.1|8059.7|43
1755039900000|2025-08-12 23:05:00|8062.1|8059.7|8062.1|8059.7|8062.5|8060.1|8062|8059.6|18
1755040200000|2025-08-12 23:10:00|8062.2|8059.8|8062.5|8060.1|8062.9|8060.5|8062.2|8059.8|34
1755040500000|2025-08-12 23:15:00|8062.6|8060.2|8062.2|8059.8|8062.9|8060.5|8062.1|8059.7|25
1755040800000|2025-08-12 23:20:00|8062.1|8059.7|8062.1|8059.7|8062.5|8060.1|8062.1|8059.7|10
1755041100000|2025-08-12 23:25:00|8061.9|8059.5|8062.4|8060|8062.6|8060.2|8061.8|8059.4|43
1755041400000|2025-08-12 23:30:00|8062.5|8060.1|8063.2|8060.8|8063.2|8060.8|8062.4|8060|23
1755041700000|2025-08-12 23:35:00|8063.3|8060.9|8063.4|8061|8063.7|8061.3|8063.2|8060.8|14
1755042000000|2025-08-12 23:40:00|8063.5|8061.1|8062.3|8059.9|8063.6|8061.2|8062.1|8059.7|35
1755042300000|2025-08-12 23:45:00|8062.4|8060|8063.3|8060.9|8063.4|8061|8062.3|8059.9|74
1755042600000|2025-08-12 23:50:00|8063.2|8060.8|8062.5|8060.1|8063.2|8060.8|8062.2|8059.8|36
1755042900000|2025-08-12 23:55:00|8062.4|8060|8062.6|8060.2|8062.9|8060.5|8062.4|8060|39
1755043200000|2025-08-13 00:00:00|8062.5|8060.1|8062.2|8059.8|8064.8|8062.4|8061.7|8059.3|130
1755043500000|2025-08-13 00:05:00|8062.3|8059.9|8066.6|8064.2|8067.2|8064.8|8062.3|8059.9|127
1755043800000|2025-08-13 00:10:00|8066.5|8064.1|8067.8|8065.4|8067.9|8065.5|8066|8063.6|133
1755044100000|2025-08-13 00:15:00|8067.7|8065.3|8068.5|8066.1|8069.2|8066.8|8066.9|8064.5|92
1755044400000|2025-08-13 00:20:00|8068.6|8066.2|8068.9|8066.5|8070.2|8067.8|8068.2|8065.8|107
1755044700000|2025-08-13 00:25:00|8068.8|8066.4|8069.4|8067|8069.4|8067|8068.7|8066.3|61
1755045000000|2025-08-13 00:30:00|8070.1|8067.7|8068.5|8066.1|8070.6|8068.2|8068.1|8065.7|64
1755045300000|2025-08-13 00:35:00|8068.6|8066.2|8070|8067.6|8070.3|8067.9|8068.5|8066.1|78
1755045600000|2025-08-13 00:40:00|8069.7|8067.3|8068.3|8065.9|8070.8|8068.4|8068.2|8065.8|66
1755045900000|2025-08-13 00:45:00|8067.7|8066.2|8067.5|8065.1|8068.1|8066.2|8067|8064.6|61
1755046200000|2025-08-13 00:50:00|8067.6|8065.2|8066.3|8063.9|8068|8065.6|8065.2|8062.8|118
1755046500000|2025-08-13 00:55:00|8066.4|8064|8066.2|8063.8|8067.7|8065.3|8065.7|8063.3|93
1755046800000|2025-08-13 01:00:00|8066.1|8063.7|8064.6|8062.2|8066.3|8063.9|8064|8061.6|121
1755047100000|2025-08-13 01:05:00|8065.2|8062.8|8064.6|8062.2|8065.7|8063.3|8063.6|8061.2|111
1755047400000|2025-08-13 01:10:00|8064.3|8061.9|8063.9|8061.5|8064.5|8062.1|8063.1|8060.7|115
1755047700000|2025-08-13 01:15:00|8064|8061.6|8065.3|8062.9|8065.6|8063.2|8063.4|8061|123
1755048000000|2025-08-13 01:20:00|8064.9|8062.5|8066.5|8064.1|8067.6|8065.2|8064.7|8062.3|82
1755048300000|2025-08-13 01:25:00|8066.6|8064.2|8067.8|8065.4|8067.8|8065.4|8066.3|8063.9|107
1755048600000|2025-08-13 01:30:00|8067.9|8065.5|8067.7|8065.3|8068.4|8066|8066.1|8063.7|165
1755048900000|2025-08-13 01:35:00|8067.8|8065.4|8068|8065.6|8068.4|8066|8067|8064.8|108
1755049200000|2025-08-13 01:40:00|8068.1|8065.7|8066.3|8063.9|8068.6|8066.2|8065.7|8063.3|228
1755049500000|2025-08-13 01:45:00|8066.1|8063.7|8068.7|8066.3|8068.8|8066.4|8065.9|8063.5|183
1755049800000|2025-08-13 01:50:00|8068.8|8066.4|8068.4|8066.9|8069.3|8067.5|8068.2|8065.8|91
1755050100000|2025-08-13 01:55:00|8068.6|8067.1|8069.9|8067.5|8070.3|8068.1|8068.1|8066.4|141
1755050400000|2025-08-13 02:00:00|8070.1|8067.7|8069.3|8067.8|8070.2|8067.9|8068|8066.5|115
1755050700000|2025-08-13 02:05:00|8069.2|8067.7|8073.2|8070.8|8073.4|8071|8068.8|8067.1|97
1755051000000|2025-08-13 02:10:00|8073.3|8070.9|8072.7|8070.3|8074|8071.6|8072.3|8069.9|60
1755051300000|2025-08-13 02:15:00|8072.6|8070.2|8072|8069.6|8073|8070.7|8070.2|8068.7|106
1755051600000|2025-08-13 02:20:00|8071.2|8069.7|8068.9|8067.4|8072.1|8069.7|8068.5|8067|88
1755051900000|2025-08-13 02:25:00|8069|8067.5|8070.3|8067.9|8070.4|8068.1|8068.6|8066.6|108
1755052200000|2025-08-13 02:30:00|8070.4|8068|8068.6|8066.2|8070.4|8068|8068.4|8066|99
1755052500000|2025-08-13 02:35:00|8068.5|8066.1|8067.5|8065.1|8068.6|8066.2|8067|8064.6|69
1755052800000|2025-08-13 02:40:00|8067.4|8065|8069.6|8067.2|8070.8|8068.4|8067|8064.6|93
1755053100000|2025-08-13 02:45:00|8069.7|8067.3|8069.9|8067.5|8070.1|8067.7|8069.3|8066.9|90
1755053400000|2025-08-13 02:50:00|8069.8|8067.4|8066.9|8064.5|8069.8|8067.4|8066.4|8064|70
1755053700000|2025-08-13 02:55:00|8066.8|8064.4|8068.6|8066.2|8068.7|8066.3|8066.4|8064|98
1755054000000|2025-08-13 03:00:00|8069.2|8066.8|8068.5|8066.1|8070|8067.6|8068.3|8065.9|119
1755054300000|2025-08-13 03:05:00|8068.4|8066|8068.1|8065.7|8068.8|8066.4|8067.6|8065.2|66
1755054600000|2025-08-13 03:10:00|8068|8065.6|8067.7|8065.3|8068.1|8065.7|8067.3|8064.9|28
1755054900000|2025-08-13 03:15:00|8067.6|8065.2|8069.1|8066.7|8069.1|8066.7|8066.8|8064.9|43
1755055200000|2025-08-13 03:20:00|8069|8066.6|8069.1|8066.7|8069.6|8067.2|8067.9|8066.1|57
1755055500000|2025-08-13 03:25:00|8068.7|8066.3|8068.2|8065.8|8068.9|8066.5|8066.8|8065.3|52
1755055800000|2025-08-13 03:30:00|8068.1|8065.7|8067.8|8065.4|8068.4|8066|8067.1|8064.9|64
1755056100000|2025-08-13 03:35:00|8067.9|8065.5|8066.7|8064.3|8068.4|8066|8066.5|8064.2|70
1755056400000|2025-08-13 03:40:00|8066.8|8064.4|8066.4|8064|8067.6|8065.2|8066.3|8063.9|87
1755056700000|2025-08-13 03:45:00|8066.3|8063.9|8066.4|8064|8066.7|8064.3|8065.8|8063.4|35
1755057000000|2025-08-13 03:50:00|8066.5|8064.1|8065.5|8063.1|8067.1|8064.7|8065.4|8063|79
1755057300000|2025-08-13 03:55:00|8065.4|8063|8067.9|8065.5|8068.1|8065.7|8065.3|8062.9|69
1755057600000|2025-08-13 04:00:00|8068|8065.6|8067.9|8065.5|8069|8066.6|8067.8|8065.4|76
1755057900000|2025-08-13 04:05:00|8068|8065.6|8069.5|8067.1|8069.5|8067.1|8067.8|8065.4|120
1755058200000|2025-08-13 04:10:00|8069.4|8067|8068.8|8066.4|8069.4|8067|8068.3|8065.9|82
1755058500000|2025-08-13 04:15:00|8068.9|8066.5|8069.4|8067|8069.5|8067.1|8068.3|8065.9|84
1755058800000|2025-08-13 04:20:00|8069.5|8067.1|8069.3|8066.9|8069.7|8067.3|8068.9|8066.5|39
1755059100000|2025-08-13 04:25:00|8069.4|8067|8070.2|8067.8|8070.3|8067.9|8069.3|8066.9|96
1755059400000|2025-08-13 04:30:00|8070.4|8068|8070.2|8067.8|8071|8068.6|8069.7|8067.3|54
1755059700000|2025-08-13 04:35:00|8070.1|8067.7|8069.6|8067.2|8070.1|8067.7|8069|8066.6|68
1755060000000|2025-08-13 04:40:00|8069.7|8067.3|8069.6|8067.2|8069.7|8067.3|8068.6|8066.2|108
1755060300000|2025-08-13 04:45:00|8069.7|8067.3|8068.5|8066.1|8070.1|8067.7|8068.4|8066|80
1755060600000|2025-08-13 04:50:00|8068.6|8066.2|8067.9|8065.5|8068.7|8066.3|8067.4|8065|116
1755060900000|2025-08-13 04:55:00|8068|8065.6|8067.3|8064.9|8068.9|8066.5|8067.2|8064.8|89
1755061200000|2025-08-13 05:00:00|8067.2|8064.8|8067.6|8065.2|8068|8065.6|8066.3|8064.5|108
1755061500000|2025-08-13 05:05:00|8067.7|8065.3|8067.8|8065.4|8068.1|8065.7|8067.3|8064.9|95
1755061800000|2025-08-13 05:10:00|8067.7|8065.3|8067.9|8065.5|8068.1|8065.7|8067.4|8065|112
1755062100000|2025-08-13 05:15:00|8067.8|8065.4|8067.6|8065.2|8068.3|8065.9|8067.2|8064.8|52
1755062400000|2025-08-13 05:20:00|8067.7|8065.3|8067.7|8065.3|8067.9|8065.5|8067.1|8064.7|56
1755062700000|2025-08-13 05:25:00|8067.8|8065.4|8068.6|8066.2|8068.7|8066.3|8067.7|8065.3|82
1755063000000|2025-08-13 05:30:00|8068.7|8066.3|8070.2|8067.8|8070.5|8068.1|8068.6|8066.2|105
1755063300000|2025-08-13 05:35:00|8070|8067.6|8069.9|8067.5|8071|8068.6|8069.6|8067.2|73
1755063600000|2025-08-13 05:40:00|8070|8067.6|8070|8067.6|8071.2|8068.8|8069.6|8067.2|61
1755063900000|2025-08-13 05:45:00|8069.5|8067.1|8069.3|8066.9|8070.3|8067.9|8069|8066.6|86
1755064200000|2025-08-13 05:50:00|8069.4|8067|8070.3|8067.9|8070.3|8067.9|8068.9|8066.5|116
1755064500000|2025-08-13 05:55:00|8070.2|8067.8|8067.8|8065.4|8070.6|8068.2|8067.8|8065.4|146
1755064800000|2025-08-13 06:00:00|8066.9|8064.5|8062.9|8061.4|8068.5|8066.1|8062.9|8061.4|149
1755065100000|2025-08-13 06:05:00|8062.8|8061.3|8066.3|8063.9|8067|8064.6|8062.5|8061|148
1755065400000|2025-08-13 06:10:00|8066.4|8064|8066.1|8064.6|8067.7|8065.5|8065.3|8063.8|91
1755065700000|2025-08-13 06:15:00|8066.2|8064.7|8064.8|8063.3|8066.5|8065|8063.2|8061.7|124
1755066000000|2025-08-13 06:20:00|8064.9|8063.4|8064.8|8063.3|8065.6|8063.8|8061.6|8060.1|91
1755066300000|2025-08-13 06:25:00|8064.7|8063.2|8068.8|8067.3|8069.6|8067.3|8063.2|8061.7|163
1755066600000|2025-08-13 06:30:00|8069|8067.5|8070.1|8067.7|8070.6|8068.3|8067.4|8065.9|121
1755066900000|2025-08-13 06:35:00|8070|8067.6|8064.1|8061.7|8070.1|8067.7|8063.7|8061.3|185
1755067200000|2025-08-13 06:40:00|8064.2|8061.8|8063.7|8061.3|8064.8|8062.4|8060.9|8058.5|183
1755067500000|2025-08-13 06:45:00|8063.6|8061.2|8059.4|8057|8064.5|8062.1|8058.7|8056.3|121
1755067800000|2025-08-13 06:50:00|8059.3|8056.9|8059.4|8057|8060|8057.6|8057.1|8054.7|124
1755068100000|2025-08-13 06:55:00|8059.5|8057.1|8058.3|8055.9|8059.6|8057.2|8055.8|8053.4|166
1755068400000|2025-08-13 07:00:00|8058.5|8056.1|8058.8|8057.3|8059.8|8058.3|8056|8054.2|188
1755068700000|2025-08-13 07:05:00|8059.1|8056.7|8052.6|8050.2|8059.2|8056.8|8052.1|8049.7|198
1755069000000|2025-08-13 07:10:00|8052.7|8050.3|8046.7|8044.3|8053.8|8051.4|8046.4|8044|283
1755069300000|2025-08-13 07:15:00|8046.6|8044.2|8050|8047.6|8050.8|8049.3|8046.6|8044.2|209
1755069600000|2025-08-13 07:20:00|8050.1|8047.7|8047.7|8045.3|8051.3|8048.9|8047|8045.2|143
1755069900000|2025-08-13 07:25:00|8047.6|8045.2|8046.1|8044.6|8047.7|8045.9|8045.9|8043.7|119
1755070200000|2025-08-13 07:30:00|8046|8044.5|8041.2|8039.7|8046|8044.5|8041|8039.5|170
1755070500000|2025-08-13 07:35:00|8041.3|8039.8|8036.8|8034.4|8043.2|8041.2|8036.7|8034.3|171
1755070800000|2025-08-13 07:40:00|8036.7|8034.3|8042.9|8041.4|8042.9|8041.4|8036.7|8034.3|143
1755071100000|2025-08-13 07:45:00|8043|8041.5|8041.9|8039.5|8044.1|8041.7|8040.4|8038.9|113
1755071400000|2025-08-13 07:50:00|8041.8|8039.4|8037|8034.6|8041.9|8039.5|8034.7|8032.6|190
1755071700000|2025-08-13 07:55:00|8037.1|8034.7|8037.1|8035.6|8039.4|8037|8036.9|8034.7|169
1755072000000|2025-08-13 08:00:00|8037.2|8035.7|8032.3|8029.9|8037.3|8035.8|8032.3|8029.9|175
1755072300000|2025-08-13 08:05:00|8032.2|8029.8|8032.3|8029.9|8035.7|8033.3|8032.1|8029.7|263
1755072600000|2025-08-13 08:10:00|8032.4|8030|8033.6|8031.2|8035.5|8033.1|8032.4|8030|153
1755072900000|2025-08-13 08:15:00|8033.5|8031.1|8030.7|8028.3|8034.9|8032.5|8030.3|8027.9|242
1755073200000|2025-08-13 08:20:00|8030.3|8027.9|8029.3|8026.9|8031|8028.6|8026.8|8024.9|196
1755073500000|2025-08-13 08:25:00|8029.4|8027|8030.2|8027.8|8030.2|8027.8|8027.3|8025.7|152
1755073800000|2025-08-13 08:30:00|8030.3|8027.9|8028.6|8027.1|8032.3|8029.9|8027.8|8026.3|195
1755074100000|2025-08-13 08:35:00|8028.5|8027|8033.1|8030.7|8034.3|8031.9|8028.5|8027|182
1755074400000|2025-08-13 08:40:00|8033|8030.6|8032.1|8030.6|8034.3|8031.9|8031.8|8030.1|153
1755074700000|2025-08-13 08:45:00|8032|8030.5|8032.7|8030.3|8033.5|8031.1|8028.7|8027.2|132
1755075000000|2025-08-13 08:50:00|8032.6|8030.2|8035.1|8032.7|8035.3|8032.9|8031.1|8029.5|187
1755075300000|2025-08-13 08:55:00|8035.2|8032.8|8035.6|8034.1|8036.9|8034.5|8034.1|8032.6|177
1755075600000|2025-08-13 09:00:00|8035.4|8033.9|8031.9|8030.4|8036|8034|8031.8|8030.3|130
1755075900000|2025-08-13 09:05:00|8032.8|8030.3|8032.6|8030.2|8033.3|8030.9|8030.8|8029.3|131
1755076200000|2025-08-13 09:10:00|8032.1|8029.7|8028.9|8027.4|8032.1|8030.2|8028.2|8026.7|162
1755076500000|2025-08-13 09:15:00|8029.1|8027.6|8027.6|8026.1|8029.5|8028|8025.6|8024.1|148
1755076800000|2025-08-13 09:20:00|8027.5|8026|8026.4|8024.9|8028.7|8026.9|8026.2|8024.4|163
1755077100000|2025-08-13 09:25:00|8026.5|8025|8026.7|8025.2|8028.2|8025.8|8025.7|8024.1|158
1755077400000|2025-08-13 09:30:00|8027|8025.5|8024.9|8022.5|8027.5|8026|8023.6|8022.1|221
1755077700000|2025-08-13 09:35:00|8024.8|8022.4|8027.2|8024.8|8027.9|8025.5|8023.8|8022.3|206
1755078000000|2025-08-13 09:40:00|8027|8024.6|8024.5|8023|8027.2|8024.9|8023.9|8021.5|93
1755078300000|2025-08-13 09:45:00|8024.8|8023.3|8028.3|8025.9|8028.5|8026.1|8024.8|8023.3|147
1755078600000|2025-08-13 09:50:00|8028.4|8026|8027.6|8025.2|8028.5|8026.1|8025.9|8024.4|122
1755078900000|2025-08-13 09:55:00|8027.5|8025.1|8027.9|8026.4|8028.9|8026.5|8026.4|8024|154
1755079200000|2025-08-13 10:00:00|8029.1|8026.7|8030.3|8027.9|8030.3|8027.9|8026.7|8025.2|160
1755079500000|2025-08-13 10:05:00|8030.5|8028.1|8033.8|8031.4|8034.2|8031.8|8030.5|8028.1|227
1755079800000|2025-08-13 10:10:00|8033.7|8031.3|8032.8|8030.4|8034.7|8032.3|8032.1|8030.1|159
1755080100000|2025-08-13 10:15:00|8032.9|8030.5|8033.6|8031.2|8034.3|8031.9|8030.3|8028.4|174
1755080400000|2025-08-13 10:20:00|8033.4|8031|8034.9|8033.4|8036.4|8034|8032.7|8030.9|128
1755080700000|2025-08-13 10:25:00|8035|8033.5|8035.3|8033.8|8036.9|8034.9|8033.6|8032.1|106
1755081000000|2025-08-13 10:30:00|8035.2|8033.7|8035.7|8033.3|8035.7|8034|8032|8030.5|88
1755081300000|2025-08-13 10:35:00|8035.6|8033.2|8036.6|8034.2|8037.9|8035.5|8034|8031.6|169
1755081600000|2025-08-13 10:40:00|8036.7|8034.3|8037.5|8035.1|8038.3|8035.9|8035.3|8033.8|89
1755081900000|2025-08-13 10:45:00|8037.7|8035.3|8036.1|8034.6|8038.9|8036.5|8035.9|8034.2|137
1755082200000|2025-08-13 10:50:00|8036|8034.5|8036.2|8034.7|8037.6|8035.7|8035.7|8034.2|118
1755082500000|2025-08-13 10:55:00|8036.1|8034.6|8039.2|8037.7|8040.6|8038.2|8036|8034.5|102
1755082800000|2025-08-13 11:00:00|8039.3|8037.8|8037.6|8036.1|8040.9|8038.5|8037|8035.5|112
1755083100000|2025-08-13 11:05:00|8037.7|8036.2|8041.4|8039|8041.8|8039.4|8036.9|8035.4|146
1755083400000|2025-08-13 11:10:00|8041.5|8039.1|8041.1|8038.7|8042|8040|8039.7|8037.3|115
1755083700000|2025-08-13 11:15:00|8040.9|8038.5|8041.2|8039.7|8041.8|8039.7|8040.2|8037.8|132
1755084000000|2025-08-13 11:20:00|8041.3|8039.8|8039.5|8037.1|8042.5|8040.1|8038.9|8036.5|147
1755084300000|2025-08-13 11:25:00|8039.2|8036.8|8039.6|8037.2|8040.8|8038.6|8039.1|8036.7|123
1755084600000|2025-08-13 11:30:00|8039.5|8037.1|8039.6|8038.1|8040.3|8038.5|8038.5|8036.5|111
1755084900000|2025-08-13 11:35:00|8039.3|8037.8|8040|8037.6|8041.2|8038.9|8038.9|8036.5|131
1755085200000|2025-08-13 11:40:00|8040.1|8037.7|8036.8|8035.3|8040.1|8037.7|8034.7|8032.3|146
1755085500000|2025-08-13 11:45:00|8036.4|8034.9|8036.9|8034.5|8037|8035.3|8034.6|8032.5|146
1755085800000|2025-08-13 11:50:00|8036.8|8034.4|8034.4|8032|8037.2|8035.3|8032|8030.2|162
1755086100000|2025-08-13 11:55:00|8034.3|8031.9|8033.6|8031.2|8034.7|8032.5|8032.5|8030.6|139
1755086400000|2025-08-13 12:00:00|8033.5|8031.1|8035|8033.5|8036.1|8034.3|8032.7|8030.8|207
1755086700000|2025-08-13 12:05:00|8034.9|8033.4|8036.8|8034.4|8037.1|8034.7|8034.4|8032.9|117
1755087000000|2025-08-13 12:10:00|8036.9|8034.5|8034.7|8033.2|8037.1|8034.7|8033.3|8031.8|92
1755087300000|2025-08-13 12:15:00|8034.6|8033.1|8034|8032.5|8035.1|8033.1|8031.9|8030|160
1755087600000|2025-08-13 12:20:00|8033.6|8032.1|8033.1|8030.7|8034.2|8032.2|8030|8028.3|183
1755087900000|2025-08-13 12:25:00|8033|8030.6|8035.2|8032.8|8036.1|8033.8|8032.8|8030.6|170
1755088200000|2025-08-13 12:30:00|8035.1|8032.7|8038.3|8035.9|8039.6|8037.9|8033.9|8031.8|207
1755088500000|2025-08-13 12:35:00|8038.2|8035.8|8039.1|8036.7|8039.4|8037|8036.8|8034.4|132
1755088800000|2025-08-13 12:40:00|8039|8036.6|8039.6|8037.2|8041.4|8039|8039|8036.6|182
1755089100000|2025-08-13 12:45:00|8039.7|8037.3|8042.2|8039.8|8043.6|8041.3|8039.2|8037.3|207
1755089400000|2025-08-13 12:50:00|8042.4|8040|8043.5|8041.1|8045.7|8043.3|8042.4|8040|217
1755089700000|2025-08-13 12:55:00|8043.6|8041.2|8044.6|8043.1|8044.6|8043.1|8042|8039.8|107
1755090000000|2025-08-13 13:00:00|8044.7|8043.2|8047.5|8045.1|8048.6|8046.2|8044.1|8042.2|222
1755090300000|2025-08-13 13:05:00|8047.3|8044.9|8046.8|8045.3|8047.7|8045.7|8045.1|8042.7|138
1755090600000|2025-08-13 13:10:00|8047|8045.5|8046.4|8044|8047.7|8045.5|8045.1|8042.7|187
1755090900000|2025-08-13 13:15:00|8046.3|8043.9|8048.4|8046|8048.7|8046.3|8045|8042.6|155
1755091200000|2025-08-13 13:20:00|8048.2|8045.8|8045|8042.6|8049.2|8046.8|8045|8042.6|164
1755091500000|2025-08-13 13:25:00|8045.1|8042.7|8044.5|8042.1|8046.8|8045|8043.8|8041.4|185
1755091800000|2025-08-13 13:30:00|8044.4|8042|8047.5|8046|8048|8046.5|8042.2|8039.8|198
1755092100000|2025-08-13 13:35:00|8048|8046.5|8048.6|8047.1|8049.2|8047.5|8046|8043.9|157
1755092400000|2025-08-13 13:40:00|8048.5|8047|8049|8047.5|8049.5|8047.9|8046.1|8044.6|175
1755092700000|2025-08-13 13:45:00|8048.9|8047.4|8047.5|8045.1|8049.9|8048.4|8047.4|8045|177
1755093000000|2025-08-13 13:50:00|8047.6|8045.2|8045.2|8042.8|8048.5|8046.1|8044.6|8042.8|184
1755093300000|2025-08-13 13:55:00|8045.3|8042.9|8046.1|8043.7|8048|8046.5|8043.1|8040.7|225
1755093600000|2025-08-13 14:00:00|8046|8043.6|8044.4|8042.9|8046.6|8044.2|8041.9|8039.5|312
1755093900000|2025-08-13 14:05:00|8044.6|8043.1|8046|8043.6|8047.4|8045.4|8044.6|8042.4|237
1755094200000|2025-08-13 14:10:00|8046.1|8043.7|8043.7|8041.3|8047.7|8045.3|8040.8|8038.4|274
1755094500000|2025-08-13 14:15:00|8043.6|8041.2|8043.2|8040.8|8044.9|8042.5|8042.3|8039.9|268
1755094800000|2025-08-13 14:20:00|8043.1|8040.7|8041|8038.6|8043.3|8040.9|8040.1|8037.7|184
1755095100000|2025-08-13 14:25:00|8040.9|8038.5|8037.2|8034.8|8041.5|8039.1|8036.6|8034.2|232
1755095400000|2025-08-13 14:30:00|8037.1|8034.7|8039.4|8037|8039.8|8037.4|8036.1|8033.7|230
1755095700000|2025-08-13 14:35:00|8039.3|8036.9|8039.7|8037.3|8040.7|8039.2|8037.7|8035.3|148
1755096000000|2025-08-13 14:40:00|8039.6|8037.2|8042.7|8040.3|8043.8|8041.4|8037.7|8035.3|199
1755096300000|2025-08-13 14:45:00|8042.3|8039.9|8042.7|8040.3|8046.6|8044.2|8041.8|8039.4|206
1755096600000|2025-08-13 14:50:00|8043|8040.6|8041.8|8040.3|8043.1|8040.8|8039.2|8037.3|214
1755096900000|2025-08-13 14:55:00|8041.9|8040.4|8040.6|8038.2|8042.6|8040.4|8039.7|8037.9|259
1755097200000|2025-08-13 15:00:00|8039.9|8038.4|8044.6|8042.2|8044.6|8042.3|8039.7|8037.9|217
1755097500000|2025-08-13 15:05:00|8043.9|8042.4|8045.2|8042.8|8045.9|8043.6|8042.3|8039.9|195
1755097800000|2025-08-13 15:10:00|8045|8042.6|8046.4|8044|8046.8|8044.4|8043.5|8041.1|158
1755098100000|2025-08-13 15:15:00|8046.3|8043.9|8045.8|8043.4|8047|8044.6|8044.7|8042.6|170
1755098400000|2025-08-13 15:20:00|8045.7|8043.3|8044.6|8042.2|8046.6|8044.2|8044.4|8042|139
1755098700000|2025-08-13 15:25:00|8044.9|8042.5|8043.4|8041|8045.3|8042.9|8042.7|8040.3|213
1755099000000|2025-08-13 15:30:00|8043.5|8041.1|8041.4|8039|8044.2|8041.8|8041.4|8039|159
1755099300000|2025-08-13 15:35:00|8041.5|8039.1|8041.7|8039.3|8042.1|8039.7|8040.4|8038|115
1755099600000|2025-08-13 15:40:00|8041.9|8039.5|8042.7|8040.3|8043.3|8040.9|8040.7|8038.3|121
1755099900000|2025-08-13 15:45:00|8043|8040.6|8047|8044.6|8048|8045.6|8043|8040.6|122
1755100200000|2025-08-13 15:50:00|8047.1|8044.7|8047.1|8045.6|8048.8|8046.9|8045.9|8043.5|114
1755100500000|2025-08-13 15:55:00|8047.2|8045.7|8045.2|8042.8|8048.5|8046.1|8045|8042.6|135
1755100800000|2025-08-13 16:00:00|8045|8042.6|8044.4|8042|8046|8043.6|8043.7|8041.3|130
1755101100000|2025-08-13 16:05:00|8044.5|8042.1|8045.1|8042.7|8046.2|8044.7|8043.9|8041.5|78
1755101400000|2025-08-13 16:10:00|8045|8042.6|8044.8|8042.4|8045.2|8043.7|8043.9|8041.5|71
1755101700000|2025-08-13 16:15:00|8044.9|8042.5|8046.8|8044.4|8046.8|8044.4|8044.5|8042.1|101
1755102000000|2025-08-13 16:20:00|8046.9|8044.5|8046.8|8045.3|8047|8045.5|8045.5|8043.4|132
1755102300000|2025-08-13 16:25:00|8046.9|8045.4|8046.5|8044.1|8047.4|8045.9|8045.5|8043.9|102
1755102600000|2025-08-13 16:30:00|8046.2|8044.7|8046.7|8045.2|8046.9|8045.2|8045.6|8043.7|68
1755102900000|2025-08-13 16:35:00|8046.4|8044.9|8046.7|8044.3|8047.1|8045.3|8045|8042.9|70
1755103200000|2025-08-13 16:40:00|8046.6|8044.2|8048.6|8046.2|8049|8046.6|8046.3|8043.9|85
1755103500000|2025-08-13 16:45:00|8048.3|8045.9|8048.1|8045.7|8049.3|8046.9|8047.9|8045.5|68
1755103800000|2025-08-13 16:50:00|8048|8045.6|8048.5|8047|8049|8047.1|8047.3|8045.3|64
1755104100000|2025-08-13 16:55:00|8048.4|8046.9|8050.2|8048.7|8050.5|8048.7|8047.4|8045|150
1755104400000|2025-08-13 17:00:00|8050.3|8048.8|8050.5|8048.1|8052.1|8050.1|8050|8047.6|123
1755104700000|2025-08-13 17:05:00|8050.6|8049.1|8050.5|8048.1|8051.4|8049.5|8050.1|8048|81
1755105000000|2025-08-13 17:10:00|8050.8|8048.4|8052.7|8050.3|8052.8|8050.4|8049.3|8046.9|111
1755105300000|2025-08-13 17:15:00|8053.3|8050.9|8050.7|8049.2|8053.4|8051|8050.7|8049|96
1755105600000|2025-08-13 17:20:00|8050.9|8048.5|8049.1|8046.7|8051|8048.8|8048.2|8045.8|81
1755105900000|2025-08-13 17:25:00|8049.5|8047.1|8049.5|8047.1|8049.6|8047.2|8048.8|8046.4|93
1755106200000|2025-08-13 17:30:00|8049.8|8047.4|8049.9|8047.5|8050.2|8047.8|8048.7|8046.3|77
1755106500000|2025-08-13 17:35:00|8049.8|8047.4|8048.8|8046.4|8050.4|8048|8048.6|8046.2|86
1755106800000|2025-08-13 17:40:00|8048.7|8046.3|8048.7|8046.3|8048.8|8046.4|8047.8|8045.4|97
1755107100000|2025-08-13 17:45:00|8048.8|8046.4|8050.4|8048|8050.8|8048.4|8048.3|8045.9|98
1755107400000|2025-08-13 17:50:00|8050.3|8047.9|8051.4|8049|8051.6|8049.2|8049.8|8047.4|96
1755107700000|2025-08-13 17:55:00|8051.7|8049.3|8052.7|8050.3|8053.3|8050.9|8051.1|8048.7|89
1755108000000|2025-08-13 18:00:00|8052.6|8050.2|8055.7|8053.3|8055.9|8053.9|8052.6|8050.2|131
1755108300000|2025-08-13 18:05:00|8055.5|8053.1|8056.2|8053.8|8057.2|8054.8|8053.7|8051.3|95
1755108600000|2025-08-13 18:10:00|8056.5|8054.1|8056.9|8054.5|8057.8|8055.4|8056.5|8054.1|53
1755108900000|2025-08-13 18:15:00|8057|8054.6|8059.6|8057.2|8060.6|8058.2|8057|8054.6|105
1755109200000|2025-08-13 18:20:00|8059.5|8057.1|8059.6|8057.2|8059.8|8058|8058.2|8056.7|31
1755109500000|2025-08-13 18:25:00|8059.5|8057.1|8058.3|8055.9|8059.7|8057.5|8058|8055.6|67
1755109800000|2025-08-13 18:30:00|8058.4|8056|8058.3|8055.9|8059.6|8057.2|8057.9|8055.5|57
1755110100000|2025-08-13 18:35:00|8058.2|8055.8|8057.2|8054.8|8058.4|8056.2|8056.1|8054.3|76
1755110400000|2025-08-13 18:40:00|8057.1|8054.7|8058.3|8056.8|8059.3|8056.9|8057|8054.7|47
1755110700000|2025-08-13 18:45:00|8058.2|8056.7|8058|8055.6|8058.9|8056.7|8057|8055.4|50
1755111000000|2025-08-13 18:50:00|8056.9|8055.4|8056.3|8054.8|8058|8055.6|8055.7|8054.2|46
1755111300000|2025-08-13 18:55:00|8056.2|8054.7|8056.7|8055.2|8057.5|8055.3|8055.8|8054.2|108
1755111600000|2025-08-13 19:00:00|8057.5|8055.1|8058.7|8056.3|8058.7|8056.8|8056.2|8054.1|84
1755111900000|2025-08-13 19:05:00|8058.6|8056.2|8057.1|8054.7|8058.7|8056.3|8057.1|8054.7|66
1755112200000|2025-08-13 19:10:00|8056.8|8054.4|8056.1|8054.6|8056.8|8054.9|8055.5|8053.4|59
1755112500000|2025-08-13 19:15:00|8056|8054.5|8056.4|8054.9|8057|8055.5|8055.9|8053.8|58
1755112800000|2025-08-13 19:20:00|8056.5|8055|8054.9|8053.4|8056.8|8055.3|8054.7|8053.2|36
1755113100000|2025-08-13 19:25:00|8055|8053.5|8055.2|8052.8|8055.5|8053.9|8053.8|8052.3|60
1755113400000|2025-08-13 19:30:00|8055.1|8052.7|8055.5|8053.1|8055.7|8054.2|8055.1|8052.7|38
1755113700000|2025-08-13 19:35:00|8055.8|8053.4|8056.7|8054.3|8056.7|8054.8|8055.7|8053.3|72
1755114000000|2025-08-13 19:40:00|8056.6|8054.2|8057|8055.5|8057.9|8056|8056.5|8054.2|54
1755114300000|2025-08-13 19:45:00|8057.1|8055.6|8056.9|8054.5|8057.7|8055.9|8056.5|8054.1|51
1755114600000|2025-08-13 19:50:00|8057|8054.6|8057.2|8055.7|8057.7|8056|8056.9|8054.5|43
1755114900000|2025-08-13 19:55:00|8057.3|8055.8|8055.7|8054.2|8057.3|8055.8|8055.4|8053.1|103
1755115200000|2025-08-13 20:00:00|8056|8054.5|8055.7|8053.3|8056.2|8054.7|8055.6|8053.2|63
1755115500000|2025-08-13 20:05:00|8055.6|8053.2|8056.6|8055.1|8056.8|8055.3|8055.5|8053.1|70
1755115800000|2025-08-13 20:10:00|8056.7|8055.2|8055.1|8052.7|8056.7|8055.2|8055|8052.6|48
1755116100000|2025-08-13 20:15:00|8055|8052.6|8053.6|8051.2|8055|8052.6|8053.4|8051|64
1755116400000|2025-08-13 20:20:00|8053.7|8052.2|8053.4|8051|8053.9|8052.4|8053|8051|34
1755116700000|2025-08-13 20:25:00|8053.3|8050.9|8052.8|8050.4|8053.4|8051|8052.5|8050.1|86
1755117000000|2025-08-13 20:30:00|8052.9|8050.5|8054.3|8051.9|8054.3|8051.9|8052.9|8050.5|79
1755117300000|2025-08-13 20:35:00|8054.4|8052|8054.5|8052.1|8054.7|8052.3|8054.3|8051.9|61
1755117600000|2025-08-13 20:40:00|8054.4|8052|8054.2|8051.8|8054.4|8052|8053.6|8051.2|104
1755117900000|2025-08-13 20:45:00|8054.3|8051.9|8054.9|8052.5|8055|8052.6|8054.1|8051.7|75
1755118200000|2025-08-13 20:50:00|8054.8|8052.4|8054.9|8052.5|8055.1|8052.7|8054.6|8052.2|101
1755118500000|2025-08-13 20:55:00|8055.3|8051.4|8055.8|8049.3|8058.4|8052.3|8055|8049.3|633
1755118800000|2025-08-13 21:00:00|8054.9|8048.4|8054.9|8048.4|8054.9|8048.4|8054.9|8048.4|1
1755119100000|2025-08-13 21:05:00|8054.6|8048.1|8057|8050.5|8057|8050.5|8054.5|8048|4
1755119700000|2025-08-13 21:15:00|8054|8047.5|8057|8050.5|8057|8050.5|8053.8|8047.3|54
1755120000000|2025-08-13 21:20:00|8056.9|8050.4|8055.9|8049.4|8057.1|8050.6|8054.2|8047.7|85
1755120300000|2025-08-13 21:25:00|8056|8049.5|8055.9|8049.4|8056|8049.5|8055.8|8049.3|14
1755120600000|2025-08-13 21:30:00|8055.2|8048.7|8055.2|8048.7|8055.2|8048.7|8055.2|8048.7|1
1755120900000|2025-08-13 21:35:00|8055.7|8049.2|8055.7|8049.2|8055.8|8049.3|8055.4|8048.9|61
1755121200000|2025-08-13 21:40:00|8055.8|8049.3|8055.4|8048.9|8055.9|8049.4|8055.2|8048.7|182
1755121500000|2025-08-13 21:45:00|8055.5|8049|8054.1|8047.6|8055.5|8049|8054|8047.5|60
1755121800000|2025-08-13 21:50:00|8056.3|8049.8|8057.3|8050.8|8057.4|8050.9|8056.1|8049.6|22
1755122100000|2025-08-13 21:55:00|8057.4|8050.9|8053.3|8046.8|8057.4|8050.9|8052.5|8046|77
1755122400000|2025-08-13 22:00:00|8053.6|8047.1|8055.2|8049.9|8056.4|8050.4|8052.7|8046.2|152
1755122700000|2025-08-13 22:05:00|8054.5|8050.6|8054.4|8052|8054.7|8052|8053.6|8050.5|84
1755123000000|2025-08-13 22:10:00|8054.2|8051.8|8054.1|8051.5|8054.5|8051.8|8053.9|8051.2|58
1755123300000|2025-08-13 22:15:00|8054.2|8051.6|8055.4|8053|8055.5|8053.1|8054|8051.4|192
1755123600000|2025-08-13 22:20:00|8055.3|8052.9|8054.8|8052.4|8055.3|8052.9|8054.6|8052.2|80
1755123900000|2025-08-13 22:25:00|8054.9|8052.5|8055.9|8053.5|8055.9|8053.5|8054.9|8052.5|37
1755124200000|2025-08-13 22:30:00|8055.8|8053.4|8055.2|8052.8|8055.8|8053.4|8055.1|8052.7|48
1755124500000|2025-08-13 22:35:00|8055.1|8052.7|8054.2|8051.8|8055.2|8052.8|8054.1|8051.7|37
1755124800000|2025-08-13 22:40:00|8054.3|8051.9|8054.3|8051.9|8054.7|8052.3|8053.7|8051.3|49
1755125100000|2025-08-13 22:45:00|8054.2|8051.8|8054.4|8052|8054.4|8052|8054.1|8051.7|76
1755125400000|2025-08-13 22:50:00|8054.3|8051.9|8055.2|8052.8|8055.3|8052.9|8054.3|8051.9|36
1755125700000|2025-08-13 22:55:00|8055.3|8052.9|8054.4|8052|8055.6|8053.2|8054.4|8052|82
1755126000000|2025-08-13 23:00:00|8054.1|8051.7|8053.9|8051.5|8054.5|8052.1|8053.7|8051.3|71
1755126300000|2025-08-13 23:05:00|8053.8|8051.4|8053.4|8051|8053.9|8051.5|8053.4|8051|28
1755126600000|2025-08-13 23:10:00|8053.3|8050.9|8053.3|8050.9|8053.4|8051|8052.9|8050.5|19
1755126900000|2025-08-13 23:15:00|8053.2|8050.8|8052.4|8050|8053.3|8050.9|8052.3|8049.9|41
1755127200000|2025-08-13 23:20:00|8052.5|8050.1|8052.4|8050|8052.5|8050.1|8052.2|8049.8|70
1755127500000|2025-08-13 23:25:00|8052.3|8049.9|8050.9|8048.5|8052.4|8050|8050.9|8048.5|73
1755127800000|2025-08-13 23:30:00|8050.7|8048.3|8050.6|8048.2|8050.9|8048.5|8050.5|8048.1|22
1755128100000|2025-08-13 23:35:00|8050.5|8048.1|8050.8|8048.4|8050.8|8048.4|8050.2|8047.8|26
1755128400000|2025-08-13 23:40:00|8050.7|8048.3|8051.4|8049|8051.4|8049|8050.3|8047.9|25
1755128700000|2025-08-13 23:45:00|8051.3|8048.9|8051.1|8048.7|8051.4|8049|8050.9|8048.5|87
1755129000000|2025-08-13 23:50:00|8051.2|8048.8|8051.3|8048.9|8051.4|8049|8051|8048.6|19
1755129300000|2025-08-13 23:55:00|8051.2|8048.8|8050.4|8048|8051.3|8048.9|8050.3|8047.9|40
1755129600000|2025-08-14 00:00:00|8050.3|8047.9|8050.7|8048.3|8050.9|8048.5|8048.8|8046.4|166
1755129900000|2025-08-14 00:05:00|8050.8|8048.4|8052.6|8050.2|8053|8050.6|8050.5|8048.1|299
1755130200000|2025-08-14 00:10:00|8052.8|8050.4|8052|8049.6|8052.8|8050.4|8051.7|8049.3|277
1755130500000|2025-08-14 00:15:00|8051.9|8049.5|8052.2|8049.8|8052.5|8050.1|8050.6|8048.2|187
1755130800000|2025-08-14 00:20:00|8052.1|8049.7|8052.7|8050.3|8054.2|8051.8|8052.1|8049.7|121
1755131100000|2025-08-14 00:25:00|8052.6|8050.2|8051|8048.6|8052.8|8050.4|8050.9|8048.5|176
1755131400000|2025-08-14 00:30:00|8051.1|8048.7|8050.6|8048.2|8051.1|8048.7|8049.3|8046.9|97
1755131700000|2025-08-14 00:35:00|8050.5|8048.1|8052.6|8050.2|8052.9|8050.5|8050.3|8047.9|116
1755132000000|2025-08-14 00:40:00|8052.7|8050.3|8051|8048.6|8053.4|8051|8050.9|8048.5|122
1755132300000|2025-08-14 00:45:00|8050.9|8048.5|8051.2|8048.8|8052.2|8049.8|8050.8|8048.4|126
1755132600000|2025-08-14 00:50:00|8051|8048.6|8050.4|8048|8051.6|8049.2|8050.2|8047.8|129
1755132900000|2025-08-14 00:55:00|8050.3|8047.9|8051.5|8049.1|8051.7|8049.3|8049.8|8047.4|237
1755133200000|2025-08-14 01:00:00|8051.6|8049.2|8050.6|8048.2|8051.6|8049.2|8049.7|8047.3|219
1755133500000|2025-08-14 01:05:00|8050.7|8048.3|8051.2|8048.8|8051.8|8049.4|8050.6|8048.2|152
1755133800000|2025-08-14 01:10:00|8050.8|8048.4|8049.4|8047|8051.4|8049|8048.8|8046.4|158
1755134100000|2025-08-14 01:15:00|8049.3|8046.9|8048.9|8046.5|8049.5|8047.1|8047.9|8045.5|124
1755134400000|2025-08-14 01:20:00|8048.8|8046.4|8046.9|8044.5|8048.9|8046.5|8046.7|8044.3|129
1755134700000|2025-08-14 01:25:00|8047|8044.6|8048.1|8045.7|8048.1|8045.7|8047|8044.6|103
1755135000000|2025-08-14 01:30:00|8048|8045.6|8049.7|8047.3|8049.7|8047.3|8046.8|8044.4|128
1755135300000|2025-08-14 01:35:00|8049.6|8047.2|8049.2|8046.8|8051.6|8049.2|8049.1|8046.7|143
1755135600000|2025-08-14 01:40:00|8049.1|8046.7|8049|8046.6|8050.3|8047.9|8048.9|8046.5|84
1755135900000|2025-08-14 01:45:00|8048.9|8046.5|8046.3|8043.9|8048.9|8046.5|8045.9|8043.5|162
1755136200000|2025-08-14 01:50:00|8046.2|8043.8|8047.6|8045.2|8048.9|8046.5|8045.1|8042.7|229
1755136500000|2025-08-14 01:55:00|8047.7|8045.3|8049.3|8046.9|8049.8|8047.4|8047.4|8045|128
1755136800000|2025-08-14 02:00:00|8049.4|8047|8050.1|8047.7|8050.5|8048.1|8049.3|8046.9|166
1755137100000|2025-08-14 02:05:00|8050|8047.6|8050.1|8047.7|8050.6|8048.2|8049.8|8047.4|92
1755137400000|2025-08-14 02:10:00|8050.2|8047.8|8050.1|8047.7|8050.3|8047.9|8049.7|8047.3|94
1755137700000|2025-08-14 02:15:00|8050|8047.6|8054.3|8051.9|8054.5|8052.1|8050|8047.6|154
1755138000000|2025-08-14 02:20:00|8054.4|8052|8053.6|8051.2|8055.5|8053.1|8053.2|8050.8|79
1755138300000|2025-08-14 02:25:00|8053.5|8051.1|8054.9|8052.5|8055|8052.6|8053.5|8051.1|118
1755138600000|2025-08-14 02:30:00|8055|8052.6|8058.5|8056.1|8058.6|8056.2|8054.9|8052.5|195
1755138900000|2025-08-14 02:35:00|8058.8|8056.4|8056.1|8053.7|8058.8|8056.4|8055.4|8053|112
1755139200000|2025-08-14 02:40:00|8056|8053.6|8055.1|8052.7|8056.3|8053.9|8055.1|8052.7|139
1755139500000|2025-08-14 02:45:00|8055|8052.6|8056.5|8054.1|8056.5|8054.1|8054.3|8051.9|139
1755139800000|2025-08-14 02:50:00|8056.4|8054|8057.4|8055|8057.5|8055.1|8056.3|8053.9|112
1755140100000|2025-08-14 02:55:00|8057.6|8055.2|8056.1|8053.7|8057.8|8055.4|8055.7|8053.3|120
1755140400000|2025-08-14 03:00:00|8056|8053.6|8057.3|8054.9|8058.1|8055.7|8056|8053.6|142
1755140700000|2025-08-14 03:05:00|8057.4|8055|8059.3|8056.9|8059.4|8057|8057.3|8054.9|92
1755141000000|2025-08-14 03:10:00|8059.2|8056.8|8058.6|8056.2|8059.2|8056.8|8058.3|8055.9|176
1755141300000|2025-08-14 03:15:00|8058.7|8056.3|8059.2|8056.8|8059.7|8057.3|8058.6|8056.2|114
1755141600000|2025-08-14 03:20:00|8059.1|8056.7|8058.8|8056.4|8059.2|8056.8|8058.4|8056|93
1755141900000|2025-08-14 03:25:00|8058.9|8056.5|8058.4|8056|8059.3|8056.9|8058.1|8055.7|167
1755142200000|2025-08-14 03:30:00|8058.3|8055.9|8057.3|8054.9|8059|8056.6|8057.3|8054.9|142
1755142500000|2025-08-14 03:35:00|8057.1|8054.7|8057.4|8055|8057.9|8055.5|8056.8|8054.4|126
1755142800000|2025-08-14 03:40:00|8057.8|8055.4|8057|8054.6|8057.8|8055.4|8055.9|8053.5|154
1755143100000|2025-08-14 03:45:00|8057.3|8054.9|8057.5|8055.1|8058.3|8055.9|8057.2|8054.8|91
1755143400000|2025-08-14 03:50:00|8057.6|8055.2|8057.6|8055.2|8058.5|8056.1|8057.5|8055.1|213
1755143700000|2025-08-14 03:55:00|8057.3|8054.9|8057.7|8055.3|8058|8055.6|8057.1|8054.7|131
1755144000000|2025-08-14 04:00:00|8057.8|8055.4|8057.2|8054.8|8057.8|8055.4|8056.8|8054.4|109
1755144300000|2025-08-14 04:05:00|8057.3|8054.9|8057.6|8055.2|8057.7|8055.3|8056.8|8054.4|171
1755144600000|2025-08-14 04:10:00|8057.8|8055.4|8056.5|8054.1|8058.2|8055.8|8056.2|8053.8|104
1755144900000|2025-08-14 04:15:00|8056.6|8054.2|8055.2|8052.8|8056.6|8054.2|8055|8052.6|229
1755145200000|2025-08-14 04:20:00|8055.1|8052.7|8053.8|8051.4|8055.1|8052.7|8053.3|8050.9|101
1755145500000|2025-08-14 04:25:00|8053.9|8051.5|8055.5|8053.1|8055.8|8053.4|8053.9|8051.5|53
1755145800000|2025-08-14 04:30:00|8055.4|8053|8055.9|8053.5|8056|8053.6|8054|8051.6|166
1755146100000|2025-08-14 04:35:00|8055.8|8053.4|8054.2|8051.8|8056|8053.6|8054.1|8051.7|80
1755146400000|2025-08-14 04:40:00|8054.3|8051.9|8053.7|8051.3|8054.3|8051.9|8052.6|8050.2|175
1755146700000|2025-08-14 04:45:00|8053.4|8051|8053.3|8050.9|8054.4|8052|8053.2|8050.8|51
1755147000000|2025-08-14 04:50:00|8053.4|8051|8053.1|8050.7|8053.5|8051.1|8052.6|8050.2|100
1755147300000|2025-08-14 04:55:00|8053|8050.6|8053.9|8051.5|8054.3|8051.9|8052.8|8050.4|67
1755147600000|2025-08-14 05:00:00|8054|8051.6|8055.5|8053.1|8055.6|8053.2|8053.9|8051.5|131
1755147900000|2025-08-14 05:05:00|8055.6|8053.2|8055.5|8053.1|8056.2|8053.8|8054.9|8052.5|117
1755148200000|2025-08-14 05:10:00|8055.6|8053.2|8056.2|8053.8|8057|8054.6|8055.5|8053.1|166
1755148500000|2025-08-14 05:15:00|8056.3|8053.9|8056.4|8054|8056.6|8054.2|8056|8053.6|166
1755148800000|2025-08-14 05:20:00|8056.5|8054.1|8056.9|8054.5|8057.6|8055.2|8056.4|8054|146
1755149100000|2025-08-14 05:25:00|8056.8|8054.4|8058.8|8056.4|8059|8056.6|8056.8|8054.4|117
1755149400000|2025-08-14 05:30:00|8059|8056.6|8059.9|8057.5|8060.3|8057.9|8058.9|8056.5|158
1755149700000|2025-08-14 05:35:00|8060|8057.6|8059|8056.6|8060.5|8058.1|8059|8056.6|165
1755150000000|2025-08-14 05:40:00|8058.7|8056.3|8057.7|8055.3|8059.1|8056.7|8057.6|8055.2|106
1755150300000|2025-08-14 05:45:00|8057.6|8055.2|8057.4|8055|8058|8055.6|8056.3|8053.9|69
1755150600000|2025-08-14 05:50:00|8057.3|8054.9|8058.8|8056.4|8059|8056.6|8057.2|8054.8|122
1755150900000|2025-08-14 05:55:00|8058.7|8056.3|8057.9|8055.5|8059.5|8057.1|8057.7|8055.3|100
1755151200000|2025-08-14 06:00:00|8057.8|8055.4|8060.3|8057.9|8060.3|8057.9|8056.8|8054.4|152
1755151500000|2025-08-14 06:05:00|8060.2|8057.8|8057.7|8055.3|8060.5|8058.1|8057.1|8054.7|128
1755151800000|2025-08-14 06:10:00|8057.6|8055.2|8054.2|8051.8|8057.9|8055.5|8053.7|8051.3|177
1755152100000|2025-08-14 06:15:00|8054.1|8051.7|8055.4|8053|8056.7|8054.3|8053.2|8051.4|112
1755152400000|2025-08-14 06:20:00|8055.8|8053.4|8056.5|8054.1|8059.9|8057.5|8055.8|8053.4|132
1755152700000|2025-08-14 06:25:00|8056.4|8054|8056.1|8053.7|8057|8054.9|8055.6|8053.5|159
1755153000000|2025-08-14 06:30:00|8056.2|8053.8|8058.1|8055.7|8060.7|8058.3|8055.7|8053.3|192
1755153300000|2025-08-14 06:35:00|8058|8055.6|8062.8|8060.4|8062.8|8060.4|8057.4|8055|177
1755153600000|2025-08-14 06:40:00|8062.7|8060.3|8065.6|8063.2|8067.1|8064.7|8062.4|8060|150
1755153900000|2025-08-14 06:45:00|8064.9|8063.4|8064.3|8061.9|8065.9|8063.8|8063.5|8061.4|122
1755154200000|2025-08-14 06:50:00|8064.2|8061.8|8063.6|8061.2|8066.3|8063.9|8063.2|8060.8|164
1755154500000|2025-08-14 06:55:00|8063.5|8061.1|8065.4|8063|8065.7|8063.3|8062.4|8060|151
1755154800000|2025-08-14 07:00:00|8065.2|8062.8|8064.8|8062.4|8065.4|8063|8061.5|8059.1|266
1755155100000|2025-08-14 07:05:00|8064.7|8062.3|8066.6|8064.2|8067.8|8065.8|8064|8061.6|203
1755155400000|2025-08-14 07:10:00|8066.8|8064.4|8065|8062.6|8067.2|8064.8|8063.1|8060.7|177
1755155700000|2025-08-14 07:15:00|8064.9|8062.5|8066.2|8063.8|8066.4|8064|8063.5|8061.1|188
1755156000000|2025-08-14 07:20:00|8066.3|8063.9|8067|8064.6|8068.4|8066|8064.9|8062.5|238
1755156300000|2025-08-14 07:25:00|8067.2|8064.8|8060|8057.6|8067.2|8064.8|8059.9|8057.5|196
1755156600000|2025-08-14 07:30:00|8059.9|8057.5|8059.2|8056.8|8063.3|8060.9|8059.1|8056.7|180
1755156900000|2025-08-14 07:35:00|8059.3|8056.9|8059.3|8056.9|8062.1|8060.4|8059.3|8056.9|162
1755157200000|2025-08-14 07:40:00|8059.4|8057|8061.2|8058.8|8061.8|8059.7|8059.3|8056.9|145
1755157500000|2025-08-14 07:45:00|8061.3|8058.9|8063.7|8062.2|8064.6|8062.6|8060.7|8058.3|173
1755157800000|2025-08-14 07:50:00|8063.8|8062.3|8063.7|8061.3|8066.2|8064.7|8063.6|8061.2|188
1755158100000|2025-08-14 07:55:00|8063.6|8061.2|8065|8063.5|8065.3|8063.8|8063.4|8061|144
1755158400000|2025-08-14 08:00:00|8065.2|8063.7|8065.1|8063.6|8066.9|8065.4|8064.2|8061.8|158
1755158700000|2025-08-14 08:05:00|8065.2|8063.7|8068.4|8066|8070.3|8067.9|8064.4|8062.7|213
1755159000000|2025-08-14 08:10:00|8068.3|8065.9|8063.3|8060.9|8068.8|8066.4|8062.2|8059.8|201
1755159300000|2025-08-14 08:15:00|8063.2|8060.8|8061.8|8059.4|8063.5|8061.6|8061.1|8058.7|126
1755159600000|2025-08-14 08:20:00|8061.9|8059.5|8061.6|8059.2|8063.7|8061.8|8060.8|8058.6|144
1755159900000|2025-08-14 08:25:00|8061.7|8059.3|8060.9|8059.4|8062.6|8060.2|8060.1|8057.9|143
1755160200000|2025-08-14 08:30:00|8061.3|8059.8|8063.1|8060.7|8063.2|8061.4|8061|8059.3|131
1755160500000|2025-08-14 08:35:00|8063|8060.6|8065.6|8063.2|8066.3|8063.9|8062.5|8060.3|124
1755160800000|2025-08-14 08:40:00|8065.7|8063.3|8069.6|8067.2|8069.6|8067.3|8064.8|8063.2|129
1755161100000|2025-08-14 08:45:00|8069.5|8067.1|8068.9|8066.5|8069.5|8067.7|8065|8063.5|120
1755161400000|2025-08-14 08:50:00|8068.6|8067.1|8069|8066.6|8070.8|8068.4|8067.6|8065.6|166
1755161700000|2025-08-14 08:55:00|8069.1|8066.7|8069.1|8066.7|8069.8|8067.7|8067.6|8065.2|174
1755162000000|2025-08-14 09:00:00|8069|8066.6|8068.2|8066.7|8070.6|8068.2|8066.8|8065.2|224
1755162300000|2025-08-14 09:05:00|8068.1|8066.6|8066.6|8065.1|8069.2|8067.7|8066.5|8065|131
1755162600000|2025-08-14 09:10:00|8066.7|8065.2|8064.6|8063.1|8067.5|8065.7|8064|8062.5|111
1755162900000|2025-08-14 09:15:00|8064.7|8063.2|8063.4|8061.9|8065.7|8063.7|8063.3|8061.8|122
1755163200000|2025-08-14 09:20:00|8063.3|8061.8|8064.1|8062.6|8065.3|8063|8062.7|8061.2|84
1755163500000|2025-08-14 09:25:00|8064.2|8062.7|8064|8062.5|8065.8|8063.4|8063.9|8062.2|90
1755163800000|2025-08-14 09:30:00|8063.8|8062.3|8064.3|8061.9|8065.5|8063.1|8063.1|8060.7|154
1755164100000|2025-08-14 09:35:00|8064.2|8061.8|8062|8059.6|8064.3|8061.9|8058.5|8057|156
1755164400000|2025-08-14 09:40:00|8062.1|8059.7|8060.5|8059|8063.1|8060.7|8059.4|8057|130
1755164700000|2025-08-14 09:45:00|8060.6|8059.1|8061.2|8059.7|8063.5|8062|8060.6|8059.1|109
1755165000000|2025-08-14 09:50:00|8061.3|8059.8|8063.5|8061.1|8064.7|8062.3|8061.3|8059.8|104
1755165300000|2025-08-14 09:55:00|8063.6|8061.2|8065.6|8063.2|8065.7|8063.3|8062.4|8060.7|117
1755165600000|2025-08-14 10:00:00|8065.7|8063.3|8065.1|8062.7|8066.5|8064.1|8064|8062.3|134
1755165900000|2025-08-14 10:05:00|8065.2|8062.8|8063|8061.5|8066|8063.6|8062.6|8060.8|87
1755166200000|2025-08-14 10:10:00|8063.1|8061.6|8062.7|8061.2|8064|8062.2|8061.6|8060.1|101
1755166500000|2025-08-14 10:15:00|8062.8|8061.3|8061.7|8060.2|8063|8061.3|8061.7|8060.2|91
1755166800000|2025-08-14 10:20:00|8061.8|8060.3|8059.2|8057.7|8061.8|8060.3|8058.9|8057.4|152
1755167100000|2025-08-14 10:25:00|8059.3|8057.8|8056.7|8055.2|8059.8|8057.8|8056|8054|178
1755167400000|2025-08-14 10:30:00|8056.9|8055.4|8054.9|8053.4|8057.4|8055.8|8054.8|8052.7|139
1755167700000|2025-08-14 10:35:00|8055.1|8053.6|8054.5|8053|8056|8054.5|8053.8|8052.3|133
1755168000000|2025-08-14 10:40:00|8054.6|8053.1|8058.3|8056.8|8058.6|8056.9|8054.6|8053.1|156
1755168300000|2025-08-14 10:45:00|8058.2|8056.7|8057.2|8054.8|8058.4|8056.9|8056.5|8054.3|88
1755168600000|2025-08-14 10:50:00|8056.6|8055.1|8055.8|8053.4|8056.7|8055.2|8054.7|8053.1|129
1755168900000|2025-08-14 10:55:00|8055.7|8053.3|8056.6|8054.2|8057.9|8056.3|8055.6|8053.2|120
1755169200000|2025-08-14 11:00:00|8056.9|8054.5|8057|8054.6|8058.8|8056.8|8056.4|8054|204
1755169500000|2025-08-14 11:05:00|8057.1|8054.7|8056.2|8054.7|8057.2|8055.6|8054.8|8052.4|137
1755169800000|2025-08-14 11:10:00|8056.1|8054.6|8055.5|8053.1|8057|8054.9|8055.1|8052.7|162
1755170100000|2025-08-14 11:15:00|8055.4|8053|8057.5|8055.1|8057.9|8055.5|8055.3|8052.9|95
1755170400000|2025-08-14 11:20:00|8057.6|8055.2|8056.5|8054.1|8058.3|8055.9|8056.3|8053.9|123
1755170700000|2025-08-14 11:25:00|8056.4|8054.9|8060.2|8057.8|8061.3|8058.9|8056.4|8054.9|95
1755171000000|2025-08-14 11:30:00|8060.3|8057.9|8060.3|8057.9|8061.8|8059.4|8059.4|8057.3|89
1755171300000|2025-08-14 11:35:00|8060|8057.6|8059.9|8057.5|8060.7|8058.3|8057.3|8054.9|139
1755171600000|2025-08-14 11:40:00|8060|8057.6|8059.6|8057.2|8060.1|8057.7|8056.9|8055.4|81
1755171900000|2025-08-14 11:45:00|8059.7|8057.3|8059.3|8056.9|8060.4|8058.9|8058.8|8056.4|114
1755172200000|2025-08-14 11:50:00|8059.2|8056.8|8050.9|8049.4|8059.4|8057|8050.9|8049.4|185
1755172500000|2025-08-14 11:55:00|8051.2|8049.7|8054.7|8052.3|8057|8054.6|8051.2|8049.7|237
1755172800000|2025-08-14 12:00:00|8054.3|8051.9|8052.3|8050.8|8055.4|8053.5|8052.3|8050.5|227
1755173100000|2025-08-14 12:05:00|8052.2|8050.7|8055.6|8054.1|8056.3|8054.1|8051.9|8050|145
1755173400000|2025-08-14 12:10:00|8055.5|8054|8056.5|8054.1|8056.7|8054.3|8053.6|8051.8|157
1755173700000|2025-08-14 12:15:00|8056.4|8054|8059.4|8057|8059.4|8057.2|8055.1|8052.7|155
1755174000000|2025-08-14 12:20:00|8059.3|8056.9|8056.5|8054.1|8059.3|8056.9|8055.9|8053.5|137
1755174300000|2025-08-14 12:25:00|8056.4|8054|8066.5|8061.5|8066.9|8061.9|8054.9|8052.5|208
1755174600000|2025-08-14 12:30:00|8066.8|8061.8|8067.2|8064.8|8083.1|8080.7|8065.1|8060.1|1082
1755174900000|2025-08-14 12:35:00|8067.4|8065|8067.2|8064.8|8070.6|8068.2|8063.3|8060.9|778
1755175200000|2025-08-14 12:40:00|8067.1|8064.7|8064.6|8062.2|8071.8|8069.4|8064|8061.6|551
1755175500000|2025-08-14 12:45:00|8064.7|8062.3|8067.6|8065.2|8068|8065.6|8061.3|8059.2|417
1755175800000|2025-08-14 12:50:00|8067.8|8065.4|8069.7|8067.3|8070.7|8068.3|8065.1|8062.7|436
1755176100000|2025-08-14 12:55:00|8069.8|8067.4|8068.4|8066|8072.2|8069.8|8067.9|8065.6|513
1755176400000|2025-08-14 13:00:00|8068.3|8065.9|8066.2|8063.8|8075.6|8073.2|8065.9|8063.5|464
1755176700000|2025-08-14 13:05:00|8066.8|8064.4|8065.8|8063.4|8069.3|8067.2|8064.3|8061.9|412
1755177000000|2025-08-14 13:10:00|8065.7|8063.3|8069.2|8066.8|8069.3|8066.9|8062|8060.3|448
1755177300000|2025-08-14 13:15:00|8069.3|8066.9|8069.1|8066.7|8070.7|8068.3|8064.4|8062|366
1755177600000|2025-08-14 13:20:00|8069.4|8067|8075.9|8073.5|8076.8|8074.4|8068.9|8066.5|346
1755177900000|2025-08-14 13:25:00|8076|8073.6|8075|8072.6|8076.9|8074.5|8070.7|8068.3|287
1755178200000|2025-08-14 13:30:00|8075.7|8073.3|8077.4|8075|8077.5|8075.1|8072.5|8070.1|355
1755178500000|2025-08-14 13:35:00|8077.3|8074.9|8071.8|8070.3|8077.8|8075.4|8071.2|8069.5|303
1755178800000|2025-08-14 13:40:00|8071.9|8070.4|8076.3|8073.9|8077.1|8074.7|8070.2|8067.8|280
1755179100000|2025-08-14 13:45:00|8076.2|8073.8|8080.6|8078.2|8081.8|8080.3|8076.2|8073.8|265
1755179400000|2025-08-14 13:50:00|8080.7|8078.3|8075.6|8073.2|8080.8|8078.4|8075.5|8073.1|269
1755179700000|2025-08-14 13:55:00|8075.5|8073.1|8079.2|8076.8|8079.8|8077.4|8074.6|8072.6|341
1755180000000|2025-08-14 14:00:00|8079.1|8076.7|8081.5|8079.1|8082.1|8079.7|8076.3|8073.9|408
1755180300000|2025-08-14 14:05:00|8081.4|8079|8084.7|8082.3|8089.8|8087.9|8081.4|8079|344
1755180600000|2025-08-14 14:10:00|8085.1|8082.7|8079.8|8077.4|8087.1|8085.1|8079.7|8077.3|275
1755180900000|2025-08-14 14:15:00|8079.7|8077.3|8075.7|8073.3|8080.1|8077.8|8074.6|8072.2|341
1755181200000|2025-08-14 14:20:00|8075.8|8073.4|8078|8076.5|8080.2|8077.8|8075.7|8073.3|273
1755181500000|2025-08-14 14:25:00|8078.1|8076.6|8076.4|8074.9|8079.2|8077.7|8075.7|8073.5|255
1755181800000|2025-08-14 14:30:00|8076.3|8073.9|8075.3|8073.8|8078.3|8075.9|8074.6|8072.2|205
1755182100000|2025-08-14 14:35:00|8075.6|8074.1|8073.8|8071.4|8076.3|8074.3|8070.8|8068.4|238
1755182400000|2025-08-14 14:40:00|8074|8071.6|8078.6|8076.2|8078.8|8076.7|8074|8071.6|289
1755182700000|2025-08-14 14:45:00|8078.7|8076.3|8074.6|8072.2|8078.8|8077.3|8073|8070.6|233
1755183000000|2025-08-14 14:50:00|8074.5|8072.1|8074.9|8073.4|8076.2|8074.7|8072.7|8070.3|247
1755183300000|2025-08-14 14:55:00|8075|8073.5|8070.7|8069.2|8075.3|8073.8|8070.6|8068.4|344
1755183600000|2025-08-14 15:00:00|8070.6|8069.1|8073.9|8072.4|8075.4|8073.9|8070.6|8068.5|292
1755183900000|2025-08-14 15:05:00|8073.8|8072.3|8077.6|8075.2|8078.5|8076.1|8073.6|8072.1|256
1755184200000|2025-08-14 15:10:00|8077.5|8075.1|8076.1|8074.6|8079.6|8078.1|8076.1|8074|231
1755184500000|2025-08-14 15:15:00|8076.2|8074.7|8077.8|8075.4|8077.9|8075.5|8074.1|8071.7|212
1755184800000|2025-08-14 15:20:00|8078.2|8075.8|8077.2|8075.7|8078.5|8076.6|8075.5|8073.1|196
1755185100000|2025-08-14 15:25:00|8077.7|8076.2|8078.3|8076.8|8079.3|8077.8|8075.8|8074.3|187
1755185400000|2025-08-14 15:30:00|8078.1|8076.6|8079.8|8077.4|8080.1|8078.6|8076.3|8074.7|172
1755185700000|2025-08-14 15:35:00|8080|8077.6|8080.8|8078.4|8084.3|8081.9|8079.8|8077.4|212
1755186000000|2025-08-14 15:40:00|8080.9|8078.5|8083.9|8081.5|8085.5|8083.1|8080.3|8077.9|222
1755186300000|2025-08-14 15:45:00|8083.5|8081.1|8080.6|8078.2|8083.8|8082.3|8078.1|8075.7|200
1755186600000|2025-08-14 15:50:00|8080.7|8078.3|8080.3|8078.8|8081.6|8079.2|8078.2|8075.8|188
1755186900000|2025-08-14 15:55:00|8080.2|8078.7|8078.6|8077.1|8082.1|8080.5|8078.2|8076.2|205
1755187200000|2025-08-14 16:00:00|8078.5|8077|8080.5|8078.1|8082.3|8079.9|8078.2|8076.2|182
1755187500000|2025-08-14 16:05:00|8080.6|8078.2|8084.7|8082.3|8084.8|8082.4|8079.9|8077.5|138
1755187800000|2025-08-14 16:10:00|8084.8|8082.4|8087.1|8085.6|8087.4|8085.8|8083.7|8081.4|201
1755188100000|2025-08-14 16:15:00|8087|8085.5|8086|8084.5|8087.4|8085.9|8084.5|8082.1|192
1755188400000|2025-08-14 16:20:00|8086.1|8083.7|8088.3|8085.9|8088.3|8085.9|8085|8082.7|186
1755188700000|2025-08-14 16:25:00|8088|8085.6|8087.6|8086.1|8088|8086.1|8086.3|8084|164
1755189000000|2025-08-14 16:30:00|8087.7|8086.2|8088.5|8086.1|8089|8087.3|8086.8|8084.7|165
1755189300000|2025-08-14 16:35:00|8088.3|8085.9|8088.3|8085.9|8088.6|8086.2|8086.6|8084.2|98
1755189600000|2025-08-14 16:40:00|8088.2|8085.8|8090|8087.6|8090|8087.6|8087.5|8085.1|157
1755189900000|2025-08-14 16:45:00|8090.2|8087.8|8091.4|8089|8092.8|8090.4|8089.8|8087.4|201
1755190200000|2025-08-14 16:50:00|8091.3|8088.9|8091.3|8089.8|8092.2|8090.6|8090|8087.6|96
1755190500000|2025-08-14 16:55:00|8091.4|8089.9|8088|8086.5|8092.2|8090.7|8088|8086.5|176
1755190800000|2025-08-14 17:00:00|8087.9|8086.4|8086.1|8084.6|8088.7|8087.2|8086.1|8084.6|124
1755191100000|2025-08-14 17:05:00|8086.3|8084.8|8082.8|8080.4|8087.1|8085.6|8082.4|8080|107
1755191400000|2025-08-14 17:10:00|8082.7|8080.3|8082|8079.6|8083.2|8081.6|8082|8079.6|85
1755191700000|2025-08-14 17:15:00|8081.9|8079.5|8085.1|8082.7|8085.4|8083.4|8081.9|8079.5|87
1755192000000|2025-08-14 17:20:00|8085.2|8082.8|8082.4|8080.9|8085.2|8083.4|8082.4|8080.9|91
1755192300000|2025-08-14 17:25:00|8082.2|8080.7|8083.9|8082.4|8084|8082.5|8082|8079.6|96
1755192600000|2025-08-14 17:30:00|8083.8|8082.3|8085.4|8083|8087.9|8085.5|8083.8|8082.3|88
1755192900000|2025-08-14 17:35:00|8085.5|8083.1|8086.2|8083.8|8087.7|8085.3|8085.5|8083.1|125
1755193200000|2025-08-14 17:40:00|8086.3|8083.9|8087.9|8085.5|8088.7|8086.3|8086.2|8083.8|119
1755193500000|2025-08-14 17:45:00|8088|8085.6|8085.7|8084.2|8088.4|8086|8085.7|8083.5|113
1755193800000|2025-08-14 17:50:00|8085.8|8084.3|8087.5|8085.1|8088.3|8085.9|8085.8|8083.6|101
1755194100000|2025-08-14 17:55:00|8087.4|8085|8086.5|8085|8087.8|8085.8|8086.3|8084|200
1755194400000|2025-08-14 18:00:00|8086.4|8084.9|8086.1|8083.7|8087|8084.9|8085.5|8083.1|223
1755194700000|2025-08-14 18:05:00|8086.2|8083.8|8087.4|8085|8087.7|8085.3|8086.1|8083.7|112
1755195000000|2025-08-14 18:10:00|8087.3|8084.9|8084.7|8082.3|8087.3|8085.4|8084|8081.6|76
1755195300000|2025-08-14 18:15:00|8085.8|8083.4|8086|8083.6|8087.6|8085.2|8085.3|8082.9|96
1755195600000|2025-08-14 18:20:00|8086.1|8083.7|8086.5|8084.1|8086.9|8084.5|8086|8083.6|94
1755195900000|2025-08-14 18:25:00|8086.6|8084.2|8084.3|8081.9|8086.9|8084.5|8084.1|8081.7|108
1755196200000|2025-08-14 18:30:00|8084.4|8082|8084.4|8082|8085.1|8082.7|8084.3|8081.9|50
1755196500000|2025-08-14 18:35:00|8084.7|8082.3|8084.7|8082.3|8085.9|8083.5|8083.9|8081.5|70
1755196800000|2025-08-14 18:40:00|8084.9|8082.5|8086.4|8084|8086.6|8084.2|8084.8|8082.4|83
1755197100000|2025-08-14 18:45:00|8086.5|8084.1|8085.1|8082.7|8086.8|8084.4|8085|8082.6|69
1755197400000|2025-08-14 18:50:00|8085.5|8083.1|8085.2|8082.8|8085.5|8083.1|8083.6|8081.2|86
1755197700000|2025-08-14 18:55:00|8085.1|8082.7|8085|8083.5|8086.7|8084.6|8085|8082.6|135
1755198000000|2025-08-14 19:00:00|8084.9|8083.4|8081.9|8079.5|8085.2|8083.7|8080.9|8079.3|169
1755198300000|2025-08-14 19:05:00|8082|8079.6|8080|8078.5|8083|8080.6|8079.9|8078.4|91
1755198600000|2025-08-14 19:10:00|8079.9|8078.4|8079.8|8077.4|8081.2|8079|8079.7|8077.3|89
1755198900000|2025-08-14 19:15:00|8079.7|8077.3|8080.2|8077.8|8081.3|8078.9|8079.5|8077.1|89
1755199200000|2025-08-14 19:20:00|8080.3|8077.9|8078.3|8076.8|8080.8|8078.4|8078|8075.7|84
1755199500000|2025-08-14 19:25:00|8078.2|8076.7|8078|8075.6|8079|8077.5|8077.6|8075.2|90
1755199800000|2025-08-14 19:30:00|8077.9|8075.5|8074.8|8072.4|8078|8076.4|8074.6|8072.2|84
1755200100000|2025-08-14 19:35:00|8074.9|8072.5|8073.5|8071.1|8075.2|8073.3|8073.4|8071|76
1755200400000|2025-08-14 19:40:00|8073.8|8071.4|8073.1|8070.7|8074.3|8071.9|8073.1|8070.7|79
1755200700000|2025-08-14 19:45:00|8073|8070.6|8072.9|8070.5|8074.2|8071.8|8072.5|8070.1|61
1755201000000|2025-08-14 19:50:00|8073|8070.6|8074.7|8072.3|8075|8072.6|8072.9|8070.5|33
1755201300000|2025-08-14 19:55:00|8074.8|8072.4|8075.5|8073.1|8075.8|8073.4|8074.6|8072.2|122
1755201600000|2025-08-14 20:00:00|8075.4|8073|8073.4|8071|8075.5|8073.1|8073.1|8070.7|104
1755201900000|2025-08-14 20:05:00|8073.3|8070.9|8072.9|8070.5|8073.5|8071.1|8072.6|8070.2|60
1755202200000|2025-08-14 20:10:00|8073.3|8070.9|8074.1|8071.7|8074.5|8072.1|8073|8070.6|76
1755202500000|2025-08-14 20:15:00|8074.4|8072|8075.1|8072.7|8075.6|8073.2|8074.4|8072|33
1755202800000|2025-08-14 20:20:00|8075|8072.6|8076.3|8073.9|8076.5|8074.1|8074.8|8072.4|102
1755203100000|2025-08-14 20:25:00|8076.4|8074|8075.4|8073|8076.5|8074.1|8075.2|8072.8|143
1755203400000|2025-08-14 20:30:00|8075.5|8073.1|8077.7|8075.3|8077.9|8075.5|8075|8072.6|100
1755203700000|2025-08-14 20:35:00|8077.6|8075.2|8077.6|8075.2|8078.9|8076.5|8077.5|8075.1|72
1755204000000|2025-08-14 20:40:00|8077.5|8075.1|8076.3|8073.9|8077.6|8075.2|8076.3|8073.9|82
1755204300000|2025-08-14 20:45:00|8076.2|8073.8|8076.2|8073.8|8076.5|8074.1|8076|8073.6|37
1755204600000|2025-08-14 20:50:00|8076.1|8073.7|8076|8073.6|8076.6|8074.2|8075.5|8073.1|202
1755204900000|2025-08-14 20:55:00|8076.6|8072.7|8077.6|8071.1|8079.1|8073.1|8075.2|8070.5|300
1755205200000|2025-08-14 21:00:00|8077.7|8071.2|8077.6|8071.1|8077.7|8071.2|8077.6|8071.1|2
1755206400000|2025-08-14 21:20:00|8083.3|8076.8|8082.5|8076|8083.4|8076.9|8082.5|8076|6
1755206700000|2025-08-14 21:25:00|8081.1|8074.6|8081|8074.5|8081.2|8074.7|8081|8074.5|6
1755207300000|2025-08-14 21:35:00|8081.7|8075.2|8078.4|8071.9|8082.1|8075.6|8077.6|8071.1|35
1755207600000|2025-08-14 21:40:00|8078.5|8072|8080.9|8074.4|8081.3|8074.8|8078.4|8071.9|90
1755207900000|2025-08-14 21:45:00|8081|8074.5|8082.2|8075.7|8082.4|8075.9|8080.4|8073.9|91
1755208200000|2025-08-14 21:50:00|8082.3|8075.8|8081.3|8074.8|8084.7|8078.2|8081.2|8074.7|41
1755208500000|2025-08-14 21:55:00|8081.2|8074.7|8079.6|8073.1|8081.3|8074.8|8079.6|8073.1|49
1755208800000|2025-08-14 22:00:00|8079.8|8073.3|8079.2|8075.3|8081.2|8075.3|8079.1|8072.6|133
1755209100000|2025-08-14 22:05:00|8078.5|8076.1|8077.1|8074.7|8078.5|8076.1|8077.1|8074.1|151
1755209400000|2025-08-14 22:10:00|8077.2|8074.6|8077.4|8074.9|8077.5|8075.1|8076.7|8074.3|64
1755209700000|2025-08-14 22:15:00|8077.5|8075|8077.4|8075|8078.1|8075.7|8076.9|8074.5|80
1755210000000|2025-08-14 22:20:00|8077.3|8074.9|8077.3|8074.9|8077.7|8075.3|8077|8074.6|180
1755210300000|2025-08-14 22:25:00|8077.4|8075|8078.3|8075.9|8078.3|8075.9|8077.3|8074.9|70
1755210600000|2025-08-14 22:30:00|8078.2|8075.8|8077.9|8075.5|8078.4|8076|8077.9|8075.5|56
1755210900000|2025-08-14 22:35:00|8077.8|8075.4|8077.6|8075.2|8078.1|8075.7|8077.6|8075.2|57
1755211200000|2025-08-14 22:40:00|8077.5|8075.1|8079.4|8077|8079.4|8077|8077.4|8075|57
1755211500000|2025-08-14 22:45:00|8079.3|8076.9|8078.6|8076.2|8079.4|8077|8078.4|8076|122
1755211800000|2025-08-14 22:50:00|8078.4|8076|8078.8|8076.4|8079.2|8076.8|8078.3|8075.9|32
1755212100000|2025-08-14 22:55:00|8078.7|8076.3|8078.1|8075.7|8078.7|8076.3|8078.1|8075.7|17
1755212400000|2025-08-14 23:00:00|8078.6|8076.2|8078.4|8076|8079.3|8076.9|8078.4|8076|48
1755212700000|2025-08-14 23:05:00|8078.2|8075.8|8078.3|8075.9|8078.4|8076|8078.1|8075.7|28
1755213000000|2025-08-14 23:10:00|8078.5|8076.1|8080.3|8077.9|8080.4|8078|8078.4|8076|50
1755213300000|2025-08-14 23:15:00|8080.4|8078|8080.1|8077.7|8080.5|8078.1|8080|8077.6|17
1755213600000|2025-08-14 23:20:00|8079.8|8077.4|8079.3|8076.9|8079.8|8077.4|8079.1|8076.7|11
1755213900000|2025-08-14 23:25:00|8079.4|8077|8079.5|8077.1|8079.5|8077.1|8079.3|8076.9|4
1755214200000|2025-08-14 23:30:00|8079.8|8077.4|8078.7|8076.3|8080.2|8077.8|8078.7|8076.3|29
1755214500000|2025-08-14 23:35:00|8078.8|8076.4|8077.7|8075.3|8078.8|8076.4|8077.7|8075.3|14
1755214800000|2025-08-14 23:40:00|8077.6|8075.2|8077.4|8075|8078|8075.6|8077.3|8074.9|31
1755215100000|2025-08-14 23:45:00|8077.3|8074.9|8077.7|8075.3|8078.1|8075.7|8077.3|8074.9|51
1755215400000|2025-08-14 23:50:00|8077.5|8075.1|8079.1|8076.7|8079.3|8076.9|8076.2|8073.8|69
1755215700000|2025-08-14 23:55:00|8079|8076.6|8078.3|8075.9|8079.3|8076.9|8078|8075.6|86
1755129600000|2025-08-14 00:00:00|8050.3|8047.9|8050.7|8048.3|8050.9|8048.5|8048.8|8046.4|166
1755129900000|2025-08-14 00:05:00|8050.8|8048.4|8052.6|8050.2|8053|8050.6|8050.5|8048.1|299
1755130200000|2025-08-14 00:10:00|8052.8|8050.4|8052|8049.6|8052.8|8050.4|8051.7|8049.3|277
1755130500000|2025-08-14 00:15:00|8051.9|8049.5|8052.2|8049.8|8052.5|8050.1|8050.6|8048.2|187
1755130800000|2025-08-14 00:20:00|8052.1|8049.7|8052.7|8050.3|8054.2|8051.8|8052.1|8049.7|121
1755131100000|2025-08-14 00:25:00|8052.6|8050.2|8051|8048.6|8052.8|8050.4|8050.9|8048.5|176
1755131400000|2025-08-14 00:30:00|8051.1|8048.7|8050.6|8048.2|8051.1|8048.7|8049.3|8046.9|97
1755131700000|2025-08-14 00:35:00|8050.5|8048.1|8052.6|8050.2|8052.9|8050.5|8050.3|8047.9|116
1755132000000|2025-08-14 00:40:00|8052.7|8050.3|8051|8048.6|8053.4|8051|8050.9|8048.5|122
1755132300000|2025-08-14 00:45:00|8050.9|8048.5|8051.2|8048.8|8052.2|8049.8|8050.8|8048.4|126
1755132600000|2025-08-14 00:50:00|8051|8048.6|8050.4|8048|8051.6|8049.2|8050.2|8047.8|129
1755132900000|2025-08-14 00:55:00|8050.3|8047.9|8051.5|8049.1|8051.7|8049.3|8049.8|8047.4|237
1755133200000|2025-08-14 01:00:00|8051.6|8049.2|8050.6|8048.2|8051.6|8049.2|8049.7|8047.3|219
1755133500000|2025-08-14 01:05:00|8050.7|8048.3|8051.2|8048.8|8051.8|8049.4|8050.6|8048.2|152
1755133800000|2025-08-14 01:10:00|8050.8|8048.4|8049.4|8047|8051.4|8049|8048.8|8046.4|158
1755134100000|2025-08-14 01:15:00|8049.3|8046.9|8048.9|8046.5|8049.5|8047.1|8047.9|8045.5|124
1755134400000|2025-08-14 01:20:00|8048.8|8046.4|8046.9|8044.5|8048.9|8046.5|8046.7|8044.3|129
1755134700000|2025-08-14 01:25:00|8047|8044.6|8048.1|8045.7|8048.1|8045.7|8047|8044.6|103
1755135000000|2025-08-14 01:30:00|8048|8045.6|8049.7|8047.3|8049.7|8047.3|8046.8|8044.4|128
1755135300000|2025-08-14 01:35:00|8049.6|8047.2|8049.2|8046.8|8051.6|8049.2|8049.1|8046.7|143
1755135600000|2025-08-14 01:40:00|8049.1|8046.7|8049|8046.6|8050.3|8047.9|8048.9|8046.5|84
1755135900000|2025-08-14 01:45:00|8048.9|8046.5|8046.3|8043.9|8048.9|8046.5|8045.9|8043.5|162
1755136200000|2025-08-14 01:50:00|8046.2|8043.8|8047.6|8045.2|8048.9|8046.5|8045.1|8042.7|229
1755136500000|2025-08-14 01:55:00|8047.7|8045.3|8049.3|8046.9|8049.8|8047.4|8047.4|8045|128
1755136800000|2025-08-14 02:00:00|8049.4|8047|8050.1|8047.7|8050.5|8048.1|8049.3|8046.9|166
1755137100000|2025-08-14 02:05:00|8050|8047.6|8050.1|8047.7|8050.6|8048.2|8049.8|8047.4|92
1755137400000|2025-08-14 02:10:00|8050.2|8047.8|8050.1|8047.7|8050.3|8047.9|8049.7|8047.3|94
1755137700000|2025-08-14 02:15:00|8050|8047.6|8054.3|8051.9|8054.5|8052.1|8050|8047.6|154
1755138000000|2025-08-14 02:20:00|8054.4|8052|8053.6|8051.2|8055.5|8053.1|8053.2|8050.8|79
1755138300000|2025-08-14 02:25:00|8053.5|8051.1|8054.9|8052.5|8055|8052.6|8053.5|8051.1|118
1755138600000|2025-08-14 02:30:00|8055|8052.6|8058.5|8056.1|8058.6|8056.2|8054.9|8052.5|195
1755138900000|2025-08-14 02:35:00|8058.8|8056.4|8056.1|8053.7|8058.8|8056.4|8055.4|8053|112
1755139200000|2025-08-14 02:40:00|8056|8053.6|8055.1|8052.7|8056.3|8053.9|8055.1|8052.7|139
1755139500000|2025-08-14 02:45:00|8055|8052.6|8056.5|8054.1|8056.5|8054.1|8054.3|8051.9|139
1755139800000|2025-08-14 02:50:00|8056.4|8054|8057.4|8055|8057.5|8055.1|8056.3|8053.9|112
1755140100000|2025-08-14 02:55:00|8057.6|8055.2|8056.1|8053.7|8057.8|8055.4|8055.7|8053.3|120
1755140400000|2025-08-14 03:00:00|8056|8053.6|8057.3|8054.9|8058.1|8055.7|8056|8053.6|142
1755140700000|2025-08-14 03:05:00|8057.4|8055|8059.3|8056.9|8059.4|8057|8057.3|8054.9|92
1755141000000|2025-08-14 03:10:00|8059.2|8056.8|8058.6|8056.2|8059.2|8056.8|8058.3|8055.9|176
1755141300000|2025-08-14 03:15:00|8058.7|8056.3|8059.2|8056.8|8059.7|8057.3|8058.6|8056.2|114
1755141600000|2025-08-14 03:20:00|8059.1|8056.7|8058.8|8056.4|8059.2|8056.8|8058.4|8056|93
1755141900000|2025-08-14 03:25:00|8058.9|8056.5|8058.4|8056|8059.3|8056.9|8058.1|8055.7|167
1755142200000|2025-08-14 03:30:00|8058.3|8055.9|8057.3|8054.9|8059|8056.6|8057.3|8054.9|142
1755142500000|2025-08-14 03:35:00|8057.1|8054.7|8057.4|8055|8057.9|8055.5|8056.8|8054.4|126
1755142800000|2025-08-14 03:40:00|8057.8|8055.4|8057|8054.6|8057.8|8055.4|8055.9|8053.5|154
1755143100000|2025-08-14 03:45:00|8057.3|8054.9|8057.5|8055.1|8058.3|8055.9|8057.2|8054.8|91
1755143400000|2025-08-14 03:50:00|8057.6|8055.2|8057.6|8055.2|8058.5|8056.1|8057.5|8055.1|213
1755143700000|2025-08-14 03:55:00|8057.3|8054.9|8057.7|8055.3|8058|8055.6|8057.1|8054.7|131
1755144000000|2025-08-14 04:00:00|8057.8|8055.4|8057.2|8054.8|8057.8|8055.4|8056.8|8054.4|109
1755144300000|2025-08-14 04:05:00|8057.3|8054.9|8057.6|8055.2|8057.7|8055.3|8056.8|8054.4|171
1755144600000|2025-08-14 04:10:00|8057.8|8055.4|8056.5|8054.1|8058.2|8055.8|8056.2|8053.8|104
1755144900000|2025-08-14 04:15:00|8056.6|8054.2|8055.2|8052.8|8056.6|8054.2|8055|8052.6|229
1755145200000|2025-08-14 04:20:00|8055.1|8052.7|8053.8|8051.4|8055.1|8052.7|8053.3|8050.9|101
1755145500000|2025-08-14 04:25:00|8053.9|8051.5|8055.5|8053.1|8055.8|8053.4|8053.9|8051.5|53
1755145800000|2025-08-14 04:30:00|8055.4|8053|8055.9|8053.5|8056|8053.6|8054|8051.6|166
1755146100000|2025-08-14 04:35:00|8055.8|8053.4|8054.2|8051.8|8056|8053.6|8054.1|8051.7|80
1755146400000|2025-08-14 04:40:00|8054.3|8051.9|8053.7|8051.3|8054.3|8051.9|8052.6|8050.2|175
1755146700000|2025-08-14 04:45:00|8053.4|8051|8053.3|8050.9|8054.4|8052|8053.2|8050.8|51
1755147000000|2025-08-14 04:50:00|8053.4|8051|8053.1|8050.7|8053.5|8051.1|8052.6|8050.2|100
1755147300000|2025-08-14 04:55:00|8053|8050.6|8053.9|8051.5|8054.3|8051.9|8052.8|8050.4|67
1755147600000|2025-08-14 05:00:00|8054|8051.6|8055.5|8053.1|8055.6|8053.2|8053.9|8051.5|131
1755147900000|2025-08-14 05:05:00|8055.6|8053.2|8055.5|8053.1|8056.2|8053.8|8054.9|8052.5|117
1755148200000|2025-08-14 05:10:00|8055.6|8053.2|8056.2|8053.8|8057|8054.6|8055.5|8053.1|166
1755148500000|2025-08-14 05:15:00|8056.3|8053.9|8056.4|8054|8056.6|8054.2|8056|8053.6|166
1755148800000|2025-08-14 05:20:00|8056.5|8054.1|8056.9|8054.5|8057.6|8055.2|8056.4|8054|146
1755149100000|2025-08-14 05:25:00|8056.8|8054.4|8058.8|8056.4|8059|8056.6|8056.8|8054.4|117
1755149400000|2025-08-14 05:30:00|8059|8056.6|8059.9|8057.5|8060.3|8057.9|8058.9|8056.5|158
1755149700000|2025-08-14 05:35:00|8060|8057.6|8059|8056.6|8060.5|8058.1|8059|8056.6|165
1755150000000|2025-08-14 05:40:00|8058.7|8056.3|8057.7|8055.3|8059.1|8056.7|8057.6|8055.2|106
1755150300000|2025-08-14 05:45:00|8057.6|8055.2|8057.4|8055|8058|8055.6|8056.3|8053.9|69
1755150600000|2025-08-14 05:50:00|8057.3|8054.9|8058.8|8056.4|8059|8056.6|8057.2|8054.8|122
1755150900000|2025-08-14 05:55:00|8058.7|8056.3|8057.9|8055.5|8059.5|8057.1|8057.7|8055.3|100
1755151200000|2025-08-14 06:00:00|8057.8|8055.4|8060.3|8057.9|8060.3|8057.9|8056.8|8054.4|152
1755151500000|2025-08-14 06:05:00|8060.2|8057.8|8057.7|8055.3|8060.5|8058.1|8057.1|8054.7|128
1755151800000|2025-08-14 06:10:00|8057.6|8055.2|8054.2|8051.8|8057.9|8055.5|8053.7|8051.3|177
1755152100000|2025-08-14 06:15:00|8054.1|8051.7|8055.4|8053|8056.7|8054.3|8053.2|8051.4|112
1755152400000|2025-08-14 06:20:00|8055.8|8053.4|8056.5|8054.1|8059.9|8057.5|8055.8|8053.4|132
1755152700000|2025-08-14 06:25:00|8056.4|8054|8056.1|8053.7|8057|8054.9|8055.6|8053.5|159
1755153000000|2025-08-14 06:30:00|8056.2|8053.8|8058.1|8055.7|8060.7|8058.3|8055.7|8053.3|192
1755153300000|2025-08-14 06:35:00|8058|8055.6|8062.8|8060.4|8062.8|8060.4|8057.4|8055|177
1755153600000|2025-08-14 06:40:00|8062.7|8060.3|8065.6|8063.2|8067.1|8064.7|8062.4|8060|150
1755153900000|2025-08-14 06:45:00|8064.9|8063.4|8064.3|8061.9|8065.9|8063.8|8063.5|8061.4|122
1755154200000|2025-08-14 06:50:00|8064.2|8061.8|8063.6|8061.2|8066.3|8063.9|8063.2|8060.8|164
1755154500000|2025-08-14 06:55:00|8063.5|8061.1|8065.4|8063|8065.7|8063.3|8062.4|8060|151
1755154800000|2025-08-14 07:00:00|8065.2|8062.8|8064.8|8062.4|8065.4|8063|8061.5|8059.1|266
1755155100000|2025-08-14 07:05:00|8064.7|8062.3|8066.6|8064.2|8067.8|8065.8|8064|8061.6|203
1755155400000|2025-08-14 07:10:00|8066.8|8064.4|8065|8062.6|8067.2|8064.8|8063.1|8060.7|177
1755155700000|2025-08-14 07:15:00|8064.9|8062.5|8066.2|8063.8|8066.4|8064|8063.5|8061.1|188
1755156000000|2025-08-14 07:20:00|8066.3|8063.9|8067|8064.6|8068.4|8066|8064.9|8062.5|238
1755156300000|2025-08-14 07:25:00|8067.2|8064.8|8060|8057.6|8067.2|8064.8|8059.9|8057.5|196
1755156600000|2025-08-14 07:30:00|8059.9|8057.5|8059.2|8056.8|8063.3|8060.9|8059.1|8056.7|180
1755156900000|2025-08-14 07:35:00|8059.3|8056.9|8059.3|8056.9|8062.1|8060.4|8059.3|8056.9|162
1755157200000|2025-08-14 07:40:00|8059.4|8057|8061.2|8058.8|8061.8|8059.7|8059.3|8056.9|145
1755157500000|2025-08-14 07:45:00|8061.3|8058.9|8063.7|8062.2|8064.6|8062.6|8060.7|8058.3|173
1755157800000|2025-08-14 07:50:00|8063.8|8062.3|8063.7|8061.3|8066.2|8064.7|8063.6|8061.2|188
1755158100000|2025-08-14 07:55:00|8063.6|8061.2|8065|8063.5|8065.3|8063.8|8063.4|8061|144
1755158400000|2025-08-14 08:00:00|8065.2|8063.7|8065.1|8063.6|8066.9|8065.4|8064.2|8061.8|158
1755158700000|2025-08-14 08:05:00|8065.2|8063.7|8068.4|8066|8070.3|8067.9|8064.4|8062.7|213
1755159000000|2025-08-14 08:10:00|8068.3|8065.9|8063.3|8060.9|8068.8|8066.4|8062.2|8059.8|201
1755159300000|2025-08-14 08:15:00|8063.2|8060.8|8061.8|8059.4|8063.5|8061.6|8061.1|8058.7|126
1755159600000|2025-08-14 08:20:00|8061.9|8059.5|8061.6|8059.2|8063.7|8061.8|8060.8|8058.6|144
1755159900000|2025-08-14 08:25:00|8061.7|8059.3|8060.9|8059.4|8062.6|8060.2|8060.1|8057.9|143
1755160200000|2025-08-14 08:30:00|8061.3|8059.8|8063.1|8060.7|8063.2|8061.4|8061|8059.3|131
1755160500000|2025-08-14 08:35:00|8063|8060.6|8065.6|8063.2|8066.3|8063.9|8062.5|8060.3|124
1755160800000|2025-08-14 08:40:00|8065.7|8063.3|8069.6|8067.2|8069.6|8067.3|8064.8|8063.2|129
1755161100000|2025-08-14 08:45:00|8069.5|8067.1|8068.9|8066.5|8069.5|8067.7|8065|8063.5|120
1755161400000|2025-08-14 08:50:00|8068.6|8067.1|8069|8066.6|8070.8|8068.4|8067.6|8065.6|166
1755161700000|2025-08-14 08:55:00|8069.1|8066.7|8069.1|8066.7|8069.8|8067.7|8067.6|8065.2|174
1755162000000|2025-08-14 09:00:00|8069|8066.6|8068.2|8066.7|8070.6|8068.2|8066.8|8065.2|224
1755162300000|2025-08-14 09:05:00|8068.1|8066.6|8066.6|8065.1|8069.2|8067.7|8066.5|8065|131
1755162600000|2025-08-14 09:10:00|8066.7|8065.2|8064.6|8063.1|8067.5|8065.7|8064|8062.5|111
1755162900000|2025-08-14 09:15:00|8064.7|8063.2|8063.4|8061.9|8065.7|8063.7|8063.3|8061.8|122
1755163200000|2025-08-14 09:20:00|8063.3|8061.8|8064.1|8062.6|8065.3|8063|8062.7|8061.2|84
1755163500000|2025-08-14 09:25:00|8064.2|8062.7|8064|8062.5|8065.8|8063.4|8063.9|8062.2|90
1755163800000|2025-08-14 09:30:00|8063.8|8062.3|8064.3|8061.9|8065.5|8063.1|8063.1|8060.7|154
1755164100000|2025-08-14 09:35:00|8064.2|8061.8|8062|8059.6|8064.3|8061.9|8058.5|8057|156
1755164400000|2025-08-14 09:40:00|8062.1|8059.7|8060.5|8059|8063.1|8060.7|8059.4|8057|130
1755164700000|2025-08-14 09:45:00|8060.6|8059.1|8061.2|8059.7|8063.5|8062|8060.6|8059.1|109
1755165000000|2025-08-14 09:50:00|8061.3|8059.8|8063.5|8061.1|8064.7|8062.3|8061.3|8059.8|104
1755165300000|2025-08-14 09:55:00|8063.6|8061.2|8065.6|8063.2|8065.7|8063.3|8062.4|8060.7|117
1755165600000|2025-08-14 10:00:00|8065.7|8063.3|8065.1|8062.7|8066.5|8064.1|8064|8062.3|134
1755165900000|2025-08-14 10:05:00|8065.2|8062.8|8063|8061.5|8066|8063.6|8062.6|8060.8|87
1755166200000|2025-08-14 10:10:00|8063.1|8061.6|8062.7|8061.2|8064|8062.2|8061.6|8060.1|101
1755166500000|2025-08-14 10:15:00|8062.8|8061.3|8061.7|8060.2|8063|8061.3|8061.7|8060.2|91
1755166800000|2025-08-14 10:20:00|8061.8|8060.3|8059.2|8057.7|8061.8|8060.3|8058.9|8057.4|152
1755167100000|2025-08-14 10:25:00|8059.3|8057.8|8056.7|8055.2|8059.8|8057.8|8056|8054|178
1755167400000|2025-08-14 10:30:00|8056.9|8055.4|8054.9|8053.4|8057.4|8055.8|8054.8|8052.7|139
1755167700000|2025-08-14 10:35:00|8055.1|8053.6|8054.5|8053|8056|8054.5|8053.8|8052.3|133
1755168000000|2025-08-14 10:40:00|8054.6|8053.1|8058.3|8056.8|8058.6|8056.9|8054.6|8053.1|156
1755168300000|2025-08-14 10:45:00|8058.2|8056.7|8057.2|8054.8|8058.4|8056.9|8056.5|8054.3|88
1755168600000|2025-08-14 10:50:00|8056.6|8055.1|8055.8|8053.4|8056.7|8055.2|8054.7|8053.1|129
1755168900000|2025-08-14 10:55:00|8055.7|8053.3|8056.6|8054.2|8057.9|8056.3|8055.6|8053.2|120
1755169200000|2025-08-14 11:00:00|8056.9|8054.5|8057|8054.6|8058.8|8056.8|8056.4|8054|204
1755169500000|2025-08-14 11:05:00|8057.1|8054.7|8056.2|8054.7|8057.2|8055.6|8054.8|8052.4|137
1755169800000|2025-08-14 11:10:00|8056.1|8054.6|8055.5|8053.1|8057|8054.9|8055.1|8052.7|162
1755170100000|2025-08-14 11:15:00|8055.4|8053|8057.5|8055.1|8057.9|8055.5|8055.3|8052.9|95
1755170400000|2025-08-14 11:20:00|8057.6|8055.2|8056.5|8054.1|8058.3|8055.9|8056.3|8053.9|123
1755170700000|2025-08-14 11:25:00|8056.4|8054.9|8060.2|8057.8|8061.3|8058.9|8056.4|8054.9|95
1755171000000|2025-08-14 11:30:00|8060.3|8057.9|8060.3|8057.9|8061.8|8059.4|8059.4|8057.3|89
1755171300000|2025-08-14 11:35:00|8060|8057.6|8059.9|8057.5|8060.7|8058.3|8057.3|8054.9|139
1755171600000|2025-08-14 11:40:00|8060|8057.6|8059.6|8057.2|8060.1|8057.7|8056.9|8055.4|81
1755171900000|2025-08-14 11:45:00|8059.7|8057.3|8059.3|8056.9|8060.4|8058.9|8058.8|8056.4|114
1755172200000|2025-08-14 11:50:00|8059.2|8056.8|8050.9|8049.4|8059.4|8057|8050.9|8049.4|185
1755172500000|2025-08-14 11:55:00|8051.2|8049.7|8054.7|8052.3|8057|8054.6|8051.2|8049.7|237
1755172800000|2025-08-14 12:00:00|8054.3|8051.9|8052.3|8050.8|8055.4|8053.5|8052.3|8050.5|227
1755173100000|2025-08-14 12:05:00|8052.2|8050.7|8055.6|8054.1|8056.3|8054.1|8051.9|8050|145
1755173400000|2025-08-14 12:10:00|8055.5|8054|8056.5|8054.1|8056.7|8054.3|8053.6|8051.8|157
1755173700000|2025-08-14 12:15:00|8056.4|8054|8059.4|8057|8059.4|8057.2|8055.1|8052.7|155
1755174000000|2025-08-14 12:20:00|8059.3|8056.9|8056.5|8054.1|8059.3|8056.9|8055.9|8053.5|137
1755174300000|2025-08-14 12:25:00|8056.4|8054|8066.5|8061.5|8066.9|8061.9|8054.9|8052.5|208
1755174600000|2025-08-14 12:30:00|8066.8|8061.8|8067.2|8064.8|8083.1|8080.7|8065.1|8060.1|1082
1755174900000|2025-08-14 12:35:00|8067.4|8065|8067.2|8064.8|8070.6|8068.2|8063.3|8060.9|778
1755175200000|2025-08-14 12:40:00|8067.1|8064.7|8064.6|8062.2|8071.8|8069.4|8064|8061.6|551
1755175500000|2025-08-14 12:45:00|8064.7|8062.3|8067.6|8065.2|8068|8065.6|8061.3|8059.2|417
1755175800000|2025-08-14 12:50:00|8067.8|8065.4|8069.7|8067.3|8070.7|8068.3|8065.1|8062.7|436
1755176100000|2025-08-14 12:55:00|8069.8|8067.4|8068.4|8066|8072.2|8069.8|8067.9|8065.6|513
1755176400000|2025-08-14 13:00:00|8068.3|8065.9|8066.2|8063.8|8075.6|8073.2|8065.9|8063.5|464
1755176700000|2025-08-14 13:05:00|8066.8|8064.4|8065.8|8063.4|8069.3|8067.2|8064.3|8061.9|412
1755177000000|2025-08-14 13:10:00|8065.7|8063.3|8069.2|8066.8|8069.3|8066.9|8062|8060.3|448
1755177300000|2025-08-14 13:15:00|8069.3|8066.9|8069.1|8066.7|8070.7|8068.3|8064.4|8062|366
1755177600000|2025-08-14 13:20:00|8069.4|8067|8075.9|8073.5|8076.8|8074.4|8068.9|8066.5|346
1755177900000|2025-08-14 13:25:00|8076|8073.6|8075|8072.6|8076.9|8074.5|8070.7|8068.3|287
1755178200000|2025-08-14 13:30:00|8075.7|8073.3|8077.4|8075|8077.5|8075.1|8072.5|8070.1|355
1755178500000|2025-08-14 13:35:00|8077.3|8074.9|8071.8|8070.3|8077.8|8075.4|8071.2|8069.5|303
1755178800000|2025-08-14 13:40:00|8071.9|8070.4|8076.3|8073.9|8077.1|8074.7|8070.2|8067.8|280
1755179100000|2025-08-14 13:45:00|8076.2|8073.8|8080.6|8078.2|8081.8|8080.3|8076.2|8073.8|265
1755179400000|2025-08-14 13:50:00|8080.7|8078.3|8075.6|8073.2|8080.8|8078.4|8075.5|8073.1|269
1755179700000|2025-08-14 13:55:00|8075.5|8073.1|8079.2|8076.8|8079.8|8077.4|8074.6|8072.6|341
1755180000000|2025-08-14 14:00:00|8079.1|8076.7|8081.5|8079.1|8082.1|8079.7|8076.3|8073.9|408
1755180300000|2025-08-14 14:05:00|8081.4|8079|8084.7|8082.3|8089.8|8087.9|8081.4|8079|344
1755180600000|2025-08-14 14:10:00|8085.1|8082.7|8079.8|8077.4|8087.1|8085.1|8079.7|8077.3|275
1755180900000|2025-08-14 14:15:00|8079.7|8077.3|8075.7|8073.3|8080.1|8077.8|8074.6|8072.2|341
1755181200000|2025-08-14 14:20:00|8075.8|8073.4|8078|8076.5|8080.2|8077.8|8075.7|8073.3|273
1755181500000|2025-08-14 14:25:00|8078.1|8076.6|8076.4|8074.9|8079.2|8077.7|8075.7|8073.5|255
1755181800000|2025-08-14 14:30:00|8076.3|8073.9|8075.3|8073.8|8078.3|8075.9|8074.6|8072.2|205
1755182100000|2025-08-14 14:35:00|8075.6|8074.1|8073.8|8071.4|8076.3|8074.3|8070.8|8068.4|238
1755182400000|2025-08-14 14:40:00|8074|8071.6|8078.6|8076.2|8078.8|8076.7|8074|8071.6|289
1755182700000|2025-08-14 14:45:00|8078.7|8076.3|8074.6|8072.2|8078.8|8077.3|8073|8070.6|233
1755183000000|2025-08-14 14:50:00|8074.5|8072.1|8074.9|8073.4|8076.2|8074.7|8072.7|8070.3|247
1755183300000|2025-08-14 14:55:00|8075|8073.5|8070.7|8069.2|8075.3|8073.8|8070.6|8068.4|344
1755183600000|2025-08-14 15:00:00|8070.6|8069.1|8073.9|8072.4|8075.4|8073.9|8070.6|8068.5|292
1755183900000|2025-08-14 15:05:00|8073.8|8072.3|8077.6|8075.2|8078.5|8076.1|8073.6|8072.1|256
1755184200000|2025-08-14 15:10:00|8077.5|8075.1|8076.1|8074.6|8079.6|8078.1|8076.1|8074|231
1755184500000|2025-08-14 15:15:00|8076.2|8074.7|8077.8|8075.4|8077.9|8075.5|8074.1|8071.7|212
1755184800000|2025-08-14 15:20:00|8078.2|8075.8|8077.2|8075.7|8078.5|8076.6|8075.5|8073.1|196
1755185100000|2025-08-14 15:25:00|8077.7|8076.2|8078.3|8076.8|8079.3|8077.8|8075.8|8074.3|187
1755185400000|2025-08-14 15:30:00|8078.1|8076.6|8079.8|8077.4|8080.1|8078.6|8076.3|8074.7|172
1755185700000|2025-08-14 15:35:00|8080|8077.6|8080.8|8078.4|8084.3|8081.9|8079.8|8077.4|212
1755186000000|2025-08-14 15:40:00|8080.9|8078.5|8083.9|8081.5|8085.5|8083.1|8080.3|8077.9|222
1755186300000|2025-08-14 15:45:00|8083.5|8081.1|8080.6|8078.2|8083.8|8082.3|8078.1|8075.7|200
1755186600000|2025-08-14 15:50:00|8080.7|8078.3|8080.3|8078.8|8081.6|8079.2|8078.2|8075.8|188
1755186900000|2025-08-14 15:55:00|8080.2|8078.7|8078.6|8077.1|8082.1|8080.5|8078.2|8076.2|205
1755187200000|2025-08-14 16:00:00|8078.5|8077|8080.5|8078.1|8082.3|8079.9|8078.2|8076.2|182
1755187500000|2025-08-14 16:05:00|8080.6|8078.2|8084.7|8082.3|8084.8|8082.4|8079.9|8077.5|138
1755187800000|2025-08-14 16:10:00|8084.8|8082.4|8087.1|8085.6|8087.4|8085.8|8083.7|8081.4|201
1755188100000|2025-08-14 16:15:00|8087|8085.5|8086|8084.5|8087.4|8085.9|8084.5|8082.1|192
1755188400000|2025-08-14 16:20:00|8086.1|8083.7|8088.3|8085.9|8088.3|8085.9|8085|8082.7|186
1755188700000|2025-08-14 16:25:00|8088|8085.6|8087.6|8086.1|8088|8086.1|8086.3|8084|164
1755189000000|2025-08-14 16:30:00|8087.7|8086.2|8088.5|8086.1|8089|8087.3|8086.8|8084.7|165
1755189300000|2025-08-14 16:35:00|8088.3|8085.9|8088.3|8085.9|8088.6|8086.2|8086.6|8084.2|98
1755189600000|2025-08-14 16:40:00|8088.2|8085.8|8090|8087.6|8090|8087.6|8087.5|8085.1|157
1755189900000|2025-08-14 16:45:00|8090.2|8087.8|8091.4|8089|8092.8|8090.4|8089.8|8087.4|201
1755190200000|2025-08-14 16:50:00|8091.3|8088.9|8091.3|8089.8|8092.2|8090.6|8090|8087.6|96
1755190500000|2025-08-14 16:55:00|8091.4|8089.9|8088|8086.5|8092.2|8090.7|8088|8086.5|176
1755190800000|2025-08-14 17:00:00|8087.9|8086.4|8086.1|8084.6|8088.7|8087.2|8086.1|8084.6|124
1755191100000|2025-08-14 17:05:00|8086.3|8084.8|8082.8|8080.4|8087.1|8085.6|8082.4|8080|107
1755191400000|2025-08-14 17:10:00|8082.7|8080.3|8082|8079.6|8083.2|8081.6|8082|8079.6|85
1755191700000|2025-08-14 17:15:00|8081.9|8079.5|8085.1|8082.7|8085.4|8083.4|8081.9|8079.5|87
1755192000000|2025-08-14 17:20:00|8085.2|8082.8|8082.4|8080.9|8085.2|8083.4|8082.4|8080.9|91
1755192300000|2025-08-14 17:25:00|8082.2|8080.7|8083.9|8082.4|8084|8082.5|8082|8079.6|96
1755192600000|2025-08-14 17:30:00|8083.8|8082.3|8085.4|8083|8087.9|8085.5|8083.8|8082.3|88
1755192900000|2025-08-14 17:35:00|8085.5|8083.1|8086.2|8083.8|8087.7|8085.3|8085.5|8083.1|125
1755193200000|2025-08-14 17:40:00|8086.3|8083.9|8087.9|8085.5|8088.7|8086.3|8086.2|8083.8|119
1755193500000|2025-08-14 17:45:00|8088|8085.6|8085.7|8084.2|8088.4|8086|8085.7|8083.5|113
1755193800000|2025-08-14 17:50:00|8085.8|8084.3|8087.5|8085.1|8088.3|8085.9|8085.8|8083.6|101
1755194100000|2025-08-14 17:55:00|8087.4|8085|8086.5|8085|8087.8|8085.8|8086.3|8084|200
1755194400000|2025-08-14 18:00:00|8086.4|8084.9|8086.1|8083.7|8087|8084.9|8085.5|8083.1|223
1755194700000|2025-08-14 18:05:00|8086.2|8083.8|8087.4|8085|8087.7|8085.3|8086.1|8083.7|112
1755195000000|2025-08-14 18:10:00|8087.3|8084.9|8084.7|8082.3|8087.3|8085.4|8084|8081.6|76
1755195300000|2025-08-14 18:15:00|8085.8|8083.4|8086|8083.6|8087.6|8085.2|8085.3|8082.9|96
1755195600000|2025-08-14 18:20:00|8086.1|8083.7|8086.5|8084.1|8086.9|8084.5|8086|8083.6|94
1755195900000|2025-08-14 18:25:00|8086.6|8084.2|8084.3|8081.9|8086.9|8084.5|8084.1|8081.7|108
1755196200000|2025-08-14 18:30:00|8084.4|8082|8084.4|8082|8085.1|8082.7|8084.3|8081.9|50
1755196500000|2025-08-14 18:35:00|8084.7|8082.3|8084.7|8082.3|8085.9|8083.5|8083.9|8081.5|70
1755196800000|2025-08-14 18:40:00|8084.9|8082.5|8086.4|8084|8086.6|8084.2|8084.8|8082.4|83
1755197100000|2025-08-14 18:45:00|8086.5|8084.1|8085.1|8082.7|8086.8|8084.4|8085|8082.6|69
1755197400000|2025-08-14 18:50:00|8085.5|8083.1|8085.2|8082.8|8085.5|8083.1|8083.6|8081.2|86
1755197700000|2025-08-14 18:55:00|8085.1|8082.7|8085|8083.5|8086.7|8084.6|8085|8082.6|135
1755198000000|2025-08-14 19:00:00|8084.9|8083.4|8081.9|8079.5|8085.2|8083.7|8080.9|8079.3|169
1755198300000|2025-08-14 19:05:00|8082|8079.6|8080|8078.5|8083|8080.6|8079.9|8078.4|91
1755198600000|2025-08-14 19:10:00|8079.9|8078.4|8079.8|8077.4|8081.2|8079|8079.7|8077.3|89
1755198900000|2025-08-14 19:15:00|8079.7|8077.3|8080.2|8077.8|8081.3|8078.9|8079.5|8077.1|89
1755199200000|2025-08-14 19:20:00|8080.3|8077.9|8078.3|8076.8|8080.8|8078.4|8078|8075.7|84
1755199500000|2025-08-14 19:25:00|8078.2|8076.7|8078|8075.6|8079|8077.5|8077.6|8075.2|90
1755199800000|2025-08-14 19:30:00|8077.9|8075.5|8074.8|8072.4|8078|8076.4|8074.6|8072.2|84
1755200100000|2025-08-14 19:35:00|8074.9|8072.5|8073.5|8071.1|8075.2|8073.3|8073.4|8071|76
1755200400000|2025-08-14 19:40:00|8073.8|8071.4|8073.1|8070.7|8074.3|8071.9|8073.1|8070.7|79
1755200700000|2025-08-14 19:45:00|8073|8070.6|8072.9|8070.5|8074.2|8071.8|8072.5|8070.1|61
1755201000000|2025-08-14 19:50:00|8073|8070.6|8074.7|8072.3|8075|8072.6|8072.9|8070.5|33
1755201300000|2025-08-14 19:55:00|8074.8|8072.4|8075.5|8073.1|8075.8|8073.4|8074.6|8072.2|122
1755201600000|2025-08-14 20:00:00|8075.4|8073|8073.4|8071|8075.5|8073.1|8073.1|8070.7|104
1755201900000|2025-08-14 20:05:00|8073.3|8070.9|8072.9|8070.5|8073.5|8071.1|8072.6|8070.2|60
1755202200000|2025-08-14 20:10:00|8073.3|8070.9|8074.1|8071.7|8074.5|8072.1|8073|8070.6|76
1755202500000|2025-08-14 20:15:00|8074.4|8072|8075.1|8072.7|8075.6|8073.2|8074.4|8072|33
1755202800000|2025-08-14 20:20:00|8075|8072.6|8076.3|8073.9|8076.5|8074.1|8074.8|8072.4|102
1755203100000|2025-08-14 20:25:00|8076.4|8074|8075.4|8073|8076.5|8074.1|8075.2|8072.8|143
1755203400000|2025-08-14 20:30:00|8075.5|8073.1|8077.7|8075.3|8077.9|8075.5|8075|8072.6|100
1755203700000|2025-08-14 20:35:00|8077.6|8075.2|8077.6|8075.2|8078.9|8076.5|8077.5|8075.1|72
1755204000000|2025-08-14 20:40:00|8077.5|8075.1|8076.3|8073.9|8077.6|8075.2|8076.3|8073.9|82
1755204300000|2025-08-14 20:45:00|8076.2|8073.8|8076.2|8073.8|8076.5|8074.1|8076|8073.6|37
1755204600000|2025-08-14 20:50:00|8076.1|8073.7|8076|8073.6|8076.6|8074.2|8075.5|8073.1|202
1755204900000|2025-08-14 20:55:00|8076.6|8072.7|8077.6|8071.1|8079.1|8073.1|8075.2|8070.5|300
1755205200000|2025-08-14 21:00:00|8077.7|8071.2|8077.6|8071.1|8077.7|8071.2|8077.6|8071.1|2
1755206400000|2025-08-14 21:20:00|8083.3|8076.8|8082.5|8076|8083.4|8076.9|8082.5|8076|6
1755206700000|2025-08-14 21:25:00|8081.1|8074.6|8081|8074.5|8081.2|8074.7|8081|8074.5|6
1755207300000|2025-08-14 21:35:00|8081.7|8075.2|8078.4|8071.9|8082.1|8075.6|8077.6|8071.1|35
1755207600000|2025-08-14 21:40:00|8078.5|8072|8080.9|8074.4|8081.3|8074.8|8078.4|8071.9|90
1755207900000|2025-08-14 21:45:00|8081|8074.5|8082.2|8075.7|8082.4|8075.9|8080.4|8073.9|91
1755208200000|2025-08-14 21:50:00|8082.3|8075.8|8081.3|8074.8|8084.7|8078.2|8081.2|8074.7|41
1755208500000|2025-08-14 21:55:00|8081.2|8074.7|8079.6|8073.1|8081.3|8074.8|8079.6|8073.1|49
1755208800000|2025-08-14 22:00:00|8079.8|8073.3|8079.2|8075.3|8081.2|8075.3|8079.1|8072.6|133
1755209100000|2025-08-14 22:05:00|8078.5|8076.1|8077.1|8074.7|8078.5|8076.1|8077.1|8074.1|151
1755209400000|2025-08-14 22:10:00|8077.2|8074.6|8077.4|8074.9|8077.5|8075.1|8076.7|8074.3|64
1755209700000|2025-08-14 22:15:00|8077.5|8075|8077.4|8075|8078.1|8075.7|8076.9|8074.5|80
1755210000000|2025-08-14 22:20:00|8077.3|8074.9|8077.3|8074.9|8077.7|8075.3|8077|8074.6|180
1755210300000|2025-08-14 22:25:00|8077.4|8075|8078.3|8075.9|8078.3|8075.9|8077.3|8074.9|70
1755210600000|2025-08-14 22:30:00|8078.2|8075.8|8077.9|8075.5|8078.4|8076|8077.9|8075.5|56
1755210900000|2025-08-14 22:35:00|8077.8|8075.4|8077.6|8075.2|8078.1|8075.7|8077.6|8075.2|57
1755211200000|2025-08-14 22:40:00|8077.5|8075.1|8079.4|8077|8079.4|8077|8077.4|8075|57
1755211500000|2025-08-14 22:45:00|8079.3|8076.9|8078.6|8076.2|8079.4|8077|8078.4|8076|122
1755211800000|2025-08-14 22:50:00|8078.4|8076|8078.8|8076.4|8079.2|8076.8|8078.3|8075.9|32
1755212100000|2025-08-14 22:55:00|8078.7|8076.3|8078.1|8075.7|8078.7|8076.3|8078.1|8075.7|17
1755212400000|2025-08-14 23:00:00|8078.6|8076.2|8078.4|8076|8079.3|8076.9|8078.4|8076|48
1755212700000|2025-08-14 23:05:00|8078.2|8075.8|8078.3|8075.9|8078.4|8076|8078.1|8075.7|28
1755213000000|2025-08-14 23:10:00|8078.5|8076.1|8080.3|8077.9|8080.4|8078|8078.4|8076|50
1755213300000|2025-08-14 23:15:00|8080.4|8078|8080.1|8077.7|8080.5|8078.1|8080|8077.6|17
1755213600000|2025-08-14 23:20:00|8079.8|8077.4|8079.3|8076.9|8079.8|8077.4|8079.1|8076.7|11
1755213900000|2025-08-14 23:25:00|8079.4|8077|8079.5|8077.1|8079.5|8077.1|8079.3|8076.9|4
1755214200000|2025-08-14 23:30:00|8079.8|8077.4|8078.7|8076.3|8080.2|8077.8|8078.7|8076.3|29
1755214500000|2025-08-14 23:35:00|8078.8|8076.4|8077.7|8075.3|8078.8|8076.4|8077.7|8075.3|14
1755214800000|2025-08-14 23:40:00|8077.6|8075.2|8077.4|8075|8078|8075.6|8077.3|8074.9|31
1755215100000|2025-08-14 23:45:00|8077.3|8074.9|8077.7|8075.3|8078.1|8075.7|8077.3|8074.9|51
1755215400000|2025-08-14 23:50:00|8077.5|8075.1|8079.1|8076.7|8079.3|8076.9|8076.2|8073.8|69
1755215700000|2025-08-14 23:55:00|8079|8076.6|8078.3|8075.9|8079.3|8076.9|8078|8075.6|86
1755216000000|2025-08-15 00:00:00|8078.4|8076|8080.7|8078.3|8081.1|8078.7|8078.3|8075.9|353
1755216300000|2025-08-15 00:05:00|8080.6|8078.2|8079.5|8077.1|8080.9|8078.5|8079|8076.6|204
1755216600000|2025-08-15 00:10:00|8079.4|8077|8079.6|8077.2|8079.9|8077.5|8078.9|8076.5|215
1755216900000|2025-08-15 00:15:00|8079.7|8077.3|8078.4|8076|8079.7|8077.3|8078.4|8076|155
1755217200000|2025-08-15 00:20:00|8078.1|8075.7|8079|8076.6|8079.9|8077.5|8077.8|8075.4|193
1755217500000|2025-08-15 00:25:00|8078.9|8076.5|8080.4|8078|8080.5|8078.1|8078.9|8076.5|199
1755217800000|2025-08-15 00:30:00|8080.5|8078.1|8080.4|8078|8081|8078.6|8080|8077.6|123
1755218100000|2025-08-15 00:35:00|8080.7|8078.3|8080.4|8078|8081.1|8078.7|8080.1|8077.7|56
1755218400000|2025-08-15 00:40:00|8080.1|8077.7|8081.2|8078.8|8081.3|8078.9|8079.8|8077.4|45
1755218700000|2025-08-15 00:45:00|8081.3|8078.9|8081.4|8079|8081.8|8079.4|8080.8|8078.4|82
1755219000000|2025-08-15 00:50:00|8081.3|8078.9|8079.4|8077|8081.5|8079.1|8078.8|8076.4|108
1755219300000|2025-08-15 00:55:00|8079.1|8076.7|8079.2|8076.8|8079.4|8077|8078|8075.6|149
1755219600000|2025-08-15 01:00:00|8078.9|8076.5|8078.3|8075.9|8080.3|8077.9|8077.2|8075.4|99
1755219900000|2025-08-15 01:05:00|8078.4|8076|8080.5|8078.1|8080.7|8078.3|8078|8075.6|78
1755220200000|2025-08-15 01:10:00|8080.4|8078|8079.7|8077.3|8080.4|8078|8078.6|8077|89
1755220500000|2025-08-15 01:15:00|8079.8|8077.4|8079.2|8076.8|8080.5|8078.1|8079|8076.6|76
1755220800000|2025-08-15 01:20:00|8079|8077.5|8079.9|8077.5|8080.8|8078.4|8078.8|8077.2|98
1755221100000|2025-08-15 01:25:00|8079.7|8077.3|8078.4|8076|8080|8077.6|8077.4|8075.5|107
1755221400000|2025-08-15 01:30:00|8078.3|8075.9|8077.2|8074.8|8079.7|8077.3|8076.6|8074.8|151
1755221700000|2025-08-15 01:35:00|8076.8|8074.4|8076.1|8073.7|8076.9|8074.5|8075.9|8073.5|75
1755222000000|2025-08-15 01:40:00|8076.2|8073.8|8074.7|8072.3|8076.3|8073.9|8073.4|8071|111
1755222300000|2025-08-15 01:45:00|8074.6|8072.2|8074.3|8071.9|8074.8|8072.4|8073.7|8071.3|71
1755222600000|2025-08-15 01:50:00|8074.4|8072|8074.9|8072.5|8075.2|8072.8|8073|8070.6|87
1755222900000|2025-08-15 01:55:00|8075.1|8072.7|8076.1|8073.7|8076.1|8073.8|8074|8072.1|83
1755223200000|2025-08-15 02:00:00|8076.2|8073.8|8074.9|8072.5|8076.9|8074.5|8074.5|8072.1|74
1755223500000|2025-08-15 02:05:00|8075|8072.6|8074.1|8071.7|8075.4|8073|8073.7|8071.3|79
1755223800000|2025-08-15 02:10:00|8074.5|8072.1|8074|8071.6|8074.7|8072.3|8073.3|8070.9|103
1755224100000|2025-08-15 02:15:00|8073.9|8071.5|8074.2|8071.8|8075.1|8072.7|8073.7|8071.3|89
1755224400000|2025-08-15 02:20:00|8074.3|8071.9|8075.5|8073.1|8076|8073.6|8074.3|8071.9|56
1755224700000|2025-08-15 02:25:00|8075.4|8073|8075.8|8073.4|8076.7|8074.3|8075.4|8073|64
1755225000000|2025-08-15 02:30:00|8075.2|8072.8|8073.2|8070.8|8075.6|8073.2|8072.9|8070.5|60
1755225300000|2025-08-15 02:35:00|8073.3|8070.9|8072.2|8069.8|8074|8071.6|8072.1|8069.7|67
1755225600000|2025-08-15 02:40:00|8072.1|8069.7|8073.2|8070.8|8073.8|8071.4|8071.8|8069.4|67
1755225900000|2025-08-15 02:45:00|8073.1|8070.7|8071.6|8069.2|8073.4|8071|8071.2|8068.8|116
1755226200000|2025-08-15 02:50:00|8071.7|8069.3|8071.7|8069.3|8072.4|8070|8071|8068.6|102
1755226500000|2025-08-15 02:55:00|8071.6|8069.2|8070.9|8068.5|8071.7|8069.3|8070.7|8068.3|119
1755226800000|2025-08-15 03:00:00|8070.7|8068.3|8070.1|8067.7|8071.2|8068.8|8069.7|8067.3|87
1755227100000|2025-08-15 03:05:00|8070|8067.6|8069.4|8067|8070.7|8068.3|8069.3|8066.9|113
1755227400000|2025-08-15 03:10:00|8069.5|8067.1|8069.5|8067.1|8070.4|8068|8069.3|8066.9|142
1755227700000|2025-08-15 03:15:00|8069.4|8067|8068.9|8066.5|8069.6|8067.2|8068.6|8066.2|87
1755228000000|2025-08-15 03:20:00|8069|8066.6|8068.8|8066.4|8069.1|8066.7|8068.5|8066.1|38
1755228300000|2025-08-15 03:25:00|8068.7|8066.3|8068.8|8066.4|8069.2|8066.8|8068.6|8066.2|29
1755228600000|2025-08-15 03:30:00|8068.7|8066.3|8067.1|8064.7|8069.1|8066.7|8067|8064.6|65
1755228900000|2025-08-15 03:35:00|8067.2|8064.8|8067.5|8065.1|8068.2|8065.8|8067|8064.6|60
1755229200000|2025-08-15 03:40:00|8067.6|8065.2|8067.4|8065|8067.7|8065.3|8067|8064.6|48
1755229500000|2025-08-15 03:45:00|8067.3|8064.9|8066.9|8064.5|8067.4|8065|8066.4|8064|71
1755229800000|2025-08-15 03:50:00|8066.8|8064.4|8068.2|8065.8|8068.4|8066.8|8066.8|8064.4|115
1755230100000|2025-08-15 03:55:00|8068.3|8065.9|8068.7|8067.2|8069.3|8067.5|8068.3|8065.9|77
1755230400000|2025-08-15 04:00:00|8068.6|8067.1|8069.9|8067.5|8069.9|8067.5|8068.3|8066.5|98
1755230700000|2025-08-15 04:05:00|8069.8|8067.4|8069.6|8067.2|8069.9|8067.5|8069.4|8067|47
1755231000000|2025-08-15 04:10:00|8069.7|8067.3|8070.1|8067.7|8070.4|8068.2|8069.1|8067.2|46
1755231300000|2025-08-15 04:15:00|8070.2|8067.8|8070.8|8068.4|8071|8068.6|8069.8|8067.7|33
1755231600000|2025-08-15 04:20:00|8071.3|8068.9|8070.8|8068.4|8071.9|8069.5|8070.6|8068.2|57
1755231900000|2025-08-15 04:25:00|8070.7|8068.3|8070.3|8067.9|8070.7|8068.3|8069.7|8067.3|65
1755232200000|2025-08-15 04:30:00|8070.2|8067.8|8070.7|8068.3|8070.8|8068.4|8070.1|8067.7|39
1755232500000|2025-08-15 04:35:00|8070.6|8068.2|8070.2|8067.8|8071|8068.6|8069.6|8067.2|27
1755232800000|2025-08-15 04:40:00|8070.6|8068.2|8069.1|8066.7|8070.8|8068.4|8069.1|8066.7|37
1755233100000|2025-08-15 04:45:00|8069|8066.6|8068.3|8065.9|8069.2|8066.8|8068.2|8065.8|48
1755233400000|2025-08-15 04:50:00|8067.6|8066.1|8067.4|8065|8067.9|8066.1|8066.4|8064.9|51
1755233700000|2025-08-15 04:55:00|8067.6|8065.2|8066.5|8064.1|8067.6|8065.2|8065.8|8063.8|32
1755234000000|2025-08-15 05:00:00|8066.6|8064.2|8066.6|8064.2|8066.8|8064.4|8066.2|8063.8|45
1755234300000|2025-08-15 05:05:00|8066.7|8064.3|8065.4|8063|8067.1|8064.7|8065.4|8063|29
1755234600000|2025-08-15 05:10:00|8065.3|8062.9|8065.4|8063|8066.2|8064.1|8064.5|8062.1|60
1755234900000|2025-08-15 05:15:00|8065.3|8062.9|8065|8062.6|8065.6|8063.2|8065|8062.6|56
1755235200000|2025-08-15 05:20:00|8065.1|8062.7|8065.2|8062.8|8065.2|8062.8|8064.7|8062.3|22
1755235500000|2025-08-15 05:25:00|8065.1|8062.7|8065|8063.5|8065.2|8063.6|8064.7|8062.4|25
1755235800000|2025-08-15 05:30:00|8065.3|8062.9|8065.3|8062.9|8066.3|8064.4|8064.4|8062|150
1755236100000|2025-08-15 05:35:00|8065.2|8062.8|8064.2|8061.8|8065.2|8063.2|8063.7|8061.6|199
1755236400000|2025-08-15 05:40:00|8064.3|8061.9|8065.7|8063.3|8065.8|8063.4|8064|8061.6|243
1755236700000|2025-08-15 05:45:00|8065.8|8063.4|8064.3|8061.9|8065.9|8063.5|8064.3|8061.9|104
1755237000000|2025-08-15 05:50:00|8064.4|8062|8064.6|8062.2|8065.6|8063.3|8064.4|8062|314
1755237300000|2025-08-15 05:55:00|8064.3|8061.9|8062.7|8060.3|8064.5|8062.1|8062.5|8060.2|108
1755237600000|2025-08-15 06:00:00|8062.6|8060.2|8061.8|8060.3|8063.8|8062.3|8060.7|8059.1|173
1755237900000|2025-08-15 06:05:00|8061.7|8060.2|8062|8060.5|8063|8061.5|8060.5|8058.6|117
1755238200000|2025-08-15 06:10:00|8061.6|8060.1|8064|8062.5|8064.7|8063.2|8061.5|8060|104
1755238500000|2025-08-15 06:15:00|8064.3|8062.8|8067.2|8065.7|8067.3|8065.8|8064.2|8062.7|103
1755238800000|2025-08-15 06:20:00|8067.1|8065.6|8066.7|8065.2|8067.6|8066.1|8066.5|8064.4|86
1755239100000|2025-08-15 06:25:00|8066.9|8065.4|8067.6|8066.1|8068.6|8067.1|8066.9|8065.4|76
1755239400000|2025-08-15 06:30:00|8067.5|8066|8065.5|8064|8067.5|8066|8064.6|8062.5|144
1755239700000|2025-08-15 06:35:00|8065.3|8063.8|8063.5|8062|8065.5|8063.8|8063.4|8061.7|83
1755240000000|2025-08-15 06:40:00|8064.2|8061.8|8066.2|8064.7|8067.6|8065.2|8063.7|8061.8|95
1755240300000|2025-08-15 06:45:00|8066.5|8065|8065.9|8063.5|8067.4|8065|8065.3|8062.9|77
1755240600000|2025-08-15 06:50:00|8066|8063.6|8064.2|8061.8|8066|8063.6|8064|8061.6|113
1755240900000|2025-08-15 06:55:00|8064|8061.6|8064.7|8062.3|8065.8|8063.4|8064|8061.6|88
1755241200000|2025-08-15 07:00:00|8064.4|8062|8062.7|8060.3|8065.1|8062.7|8062.4|8060.3|147
1755241500000|2025-08-15 07:05:00|8062.9|8060.5|8058.6|8057.1|8063|8060.6|8058.3|8056.6|183
1755241800000|2025-08-15 07:10:00|8058.5|8057|8060.8|8059.3|8062.3|8060.5|8057.9|8056.4|171
1755242100000|2025-08-15 07:15:00|8061.1|8059.6|8063.6|8061.2|8065|8062.6|8061.1|8059.6|134
1755242400000|2025-08-15 07:20:00|8063.5|8061.1|8063.1|8060.7|8064.3|8061.9|8061.1|8058.7|99
1755242700000|2025-08-15 07:25:00|8063.2|8060.8|8063.9|8062.4|8065.1|8062.7|8062.7|8060.3|96
1755243000000|2025-08-15 07:30:00|8064.6|8062.2|8063.5|8062|8065.8|8063.4|8062.9|8061.4|112
1755243300000|2025-08-15 07:35:00|8063.4|8061.9|8062|8059.6|8064.5|8062.1|8061.5|8059.6|87
1755243600000|2025-08-15 07:40:00|8061.6|8059.2|8058.5|8057|8062.1|8059.7|8058.4|8056.9|98
1755243900000|2025-08-15 07:45:00|8058.2|8056.7|8058.1|8056.6|8058.8|8057.3|8057.4|8055.9|85
1755244200000|2025-08-15 07:50:00|8058|8056.5|8055.7|8053.3|8058|8056.5|8054.3|8051.9|84
1755244500000|2025-08-15 07:55:00|8055.6|8053.2|8054.9|8052.5|8055.7|8053.3|8052.7|8051.1|132
1755244800000|2025-08-15 08:00:00|8055.1|8052.7|8056.1|8053.7|8056.3|8053.9|8054.2|8051.8|170
1755245100000|2025-08-15 08:05:00|8056|8053.6|8057.2|8054.8|8057.8|8055.4|8055.4|8053|127
1755245400000|2025-08-15 08:10:00|8057.3|8054.9|8057.4|8055|8058|8055.6|8055.6|8053.2|173
1755245700000|2025-08-15 08:15:00|8057.5|8055.1|8056.8|8054.4|8058|8055.6|8055.6|8053.2|147
1755246000000|2025-08-15 08:20:00|8056.7|8054.3|8058.7|8056.3|8058.8|8056.4|8056.3|8053.9|115
1755246300000|2025-08-15 08:25:00|8058.8|8056.4|8059|8056.6|8060.1|8057.7|8057.7|8055.3|138
1755246600000|2025-08-15 08:30:00|8059.2|8056.8|8058.7|8056.3|8060|8057.6|8057|8055.4|106
1755246900000|2025-08-15 08:35:00|8058.4|8056|8058.2|8055.8|8058.7|8056.3|8056.8|8054.4|118
1755247200000|2025-08-15 08:40:00|8058.1|8055.7|8058.6|8056.2|8060.4|8058|8057.9|8055.5|118
1755247500000|2025-08-15 08:45:00|8058.4|8056|8052.2|8050.7|8058.6|8056.2|8051.5|8049.8|152
1755247800000|2025-08-15 08:50:00|8052.4|8050.9|8052.9|8051.4|8054.1|8051.7|8050.8|8048.9|114
1755248100000|2025-08-15 08:55:00|8052.8|8051.3|8052.8|8051.3|8053.2|8051.7|8052.1|8050.6|57
1755248400000|2025-08-15 09:00:00|8052.9|8051.4|8052.2|8050.7|8055.7|8053.3|8052.2|8050.6|99
1755248700000|2025-08-15 09:05:00|8052.1|8050.6|8050.7|8049.2|8054.4|8052.1|8050.6|8049.1|130
1755249000000|2025-08-15 09:10:00|8050.1|8048.6|8052.9|8050.5|8053|8050.6|8049.3|8047.5|126
1755249300000|2025-08-15 09:15:00|8052.8|8050.4|8050.4|8048.9|8053.9|8051.5|8050.4|8048.9|103
1755249600000|2025-08-15 09:20:00|8051.3|8049|8052.2|8049.8|8053.4|8051|8049.7|8048.2|119
1755249900000|2025-08-15 09:25:00|8052.4|8050|8052.5|8051|8053.4|8051|8050.7|8048.7|91
1755250200000|2025-08-15 09:30:00|8052.6|8051.1|8055.9|8053.5|8056.1|8053.7|8051.5|8049.8|112
1755250500000|2025-08-15 09:35:00|8056|8053.6|8056.4|8054|8058|8055.6|8055.8|8053.4|157
1755250800000|2025-08-15 09:40:00|8056.3|8053.9|8055.8|8053.4|8057.4|8055|8054.7|8053|117
1755251100000|2025-08-15 09:45:00|8055.7|8053.3|8056|8053.6|8056.2|8054.4|8054.3|8052.8|82
1755251400000|2025-08-15 09:50:00|8055.9|8053.5|8057.7|8055.3|8058.1|8055.7|8054.4|8052|119
1755251700000|2025-08-15 09:55:00|8057.5|8055.1|8057.7|8055.3|8058.1|8055.7|8056.6|8054.3|159
1755252000000|2025-08-15 10:00:00|8057.6|8055.2|8056.3|8053.9|8058.2|8055.8|8055.9|8053.5|136
1755252300000|2025-08-15 10:05:00|8056.2|8053.8|8055.9|8053.5|8057.9|8055.5|8054.8|8053|109
1755252600000|2025-08-15 10:10:00|8055.7|8053.3|8057|8055.5|8058.6|8056.2|8054.5|8052.1|99
1755252900000|2025-08-15 10:15:00|8056.9|8055.4|8057.3|8055.8|8058.6|8056.2|8056.3|8054.6|68
1755253200000|2025-08-15 10:20:00|8057.1|8055.6|8058.8|8057.3|8059.8|8057.7|8056.8|8055.2|63
1755253500000|2025-08-15 10:25:00|8058.9|8057.4|8059.1|8057.6|8060.1|8057.7|8058.3|8056.8|60
1755253800000|2025-08-15 10:30:00|8059.2|8057.7|8059.3|8057.8|8060.1|8058.6|8058.1|8056.6|83
1755254100000|2025-08-15 10:35:00|8059.2|8057.7|8058.4|8056.9|8059.2|8057.7|8057.1|8055.6|66
1755254400000|2025-08-15 10:40:00|8058.3|8056.8|8060.1|8058.6|8060.1|8058.6|8057.5|8056|95
1755254700000|2025-08-15 10:45:00|8060.2|8058.7|8058.3|8055.9|8061.9|8060.1|8058.3|8055.9|142
1755255000000|2025-08-15 10:50:00|8058.4|8056|8057.9|8056.4|8058.9|8057.4|8057.5|8055.8|82
1755255300000|2025-08-15 10:55:00|8057.8|8056.3|8060.8|8059.3|8060.8|8059.3|8057.6|8055.2|89
1755255600000|2025-08-15 11:00:00|8061.1|8059.6|8058.5|8057|8061.4|8059.9|8058.2|8056.7|112
1755255900000|2025-08-15 11:05:00|8058.6|8057.1|8059.7|8057.3|8060.2|8057.8|8056.8|8054.9|80
1755256200000|2025-08-15 11:10:00|8059.6|8057.2|8057.8|8056.3|8059.6|8057.9|8057.5|8055.9|76
1755256500000|2025-08-15 11:15:00|8057.7|8056.2|8058.8|8056.4|8059.1|8057.1|8057.5|8056|35
1755256800000|2025-08-15 11:20:00|8058.7|8056.3|8059.3|8057.8|8059.3|8057.8|8058.1|8055.7|35
1755257100000|2025-08-15 11:25:00|8059.1|8057.6|8059.8|8057.4|8060.4|8058.2|8058.9|8057.2|49
1755257400000|2025-08-15 11:30:00|8059.9|8057.5|8059.5|8058|8060.8|8058.4|8058.5|8056.3|71
1755257700000|2025-08-15 11:35:00|8059.4|8057.9|8059.9|8057.5|8060.4|8058.1|8058.4|8056|72
1755258000000|2025-08-15 11:40:00|8059.5|8057.1|8060.7|8059.2|8061.6|8059.3|8058.2|8056.7|113
1755258300000|2025-08-15 11:45:00|8060.6|8059.1|8062.2|8059.8|8062.4|8060|8060.6|8059.1|71
1755258600000|2025-08-15 11:50:00|8061.3|8059.9|8062.3|8060.8|8062.9|8061.3|8061.3|8059.4|92
1755258900000|2025-08-15 11:55:00|8062.4|8060.9|8059.8|8058.3|8062.7|8061.2|8059.7|8058.2|79
1755259200000|2025-08-15 12:00:00|8060|8058.5|8059.4|8057.9|8060.6|8058.6|8058.8|8057.1|94
1755259500000|2025-08-15 12:05:00|8059.5|8058|8059.2|8057.7|8061.5|8059.1|8058.1|8056.6|98
1755259800000|2025-08-15 12:10:00|8059.5|8058|8058.4|8056.9|8059.5|8058|8056.9|8055.4|97
1755260100000|2025-08-15 12:15:00|8058.3|8056.8|8060.1|8057.7|8060.9|8058.5|8058.2|8056.4|111
1755260400000|2025-08-15 12:20:00|8060.2|8057.8|8062|8059.6|8063.2|8060.8|8059.1|8056.7|140
1755260700000|2025-08-15 12:25:00|8061.9|8059.5|8064.4|8059.4|8065.3|8061.1|8060.5|8058.6|221
1755261000000|2025-08-15 12:30:00|8064|8059|8067.3|8064.9|8071.2|8068.8|8061.5|8056.5|492
1755261300000|2025-08-15 12:35:00|8067.4|8065|8056.5|8054.1|8067.4|8065|8055.7|8053.7|409
1755261600000|2025-08-15 12:40:00|8056.4|8054|8055.9|8053.5|8058.1|8055.7|8050.2|8047.8|385
1755261900000|2025-08-15 12:45:00|8056|8053.6|8056.9|8054.5|8058|8055.7|8052.2|8049.8|271
1755262200000|2025-08-15 12:50:00|8056.8|8054.4|8059.7|8057.3|8060.3|8057.9|8055.5|8053.5|230
1755262500000|2025-08-15 12:55:00|8059.6|8057.2|8057|8054.6|8059.9|8057.5|8055.8|8053.9|244
1755262800000|2025-08-15 13:00:00|8056.9|8054.5|8056.2|8053.8|8056.9|8054.5|8052.5|8050.1|304
1755263100000|2025-08-15 13:05:00|8056.3|8053.9|8055.1|8053.6|8057.2|8054.8|8053.4|8051.1|228
1755263400000|2025-08-15 13:10:00|8055.4|8053.9|8059.9|8057.5|8060.2|8057.8|8055.3|8053.8|189
1755263700000|2025-08-15 13:15:00|8059.8|8057.4|8063.6|8062.1|8065.3|8063.4|8059|8057.4|254
1755264000000|2025-08-15 13:20:00|8063.5|8062|8064.9|8062.5|8066.3|8064.8|8062.2|8060.7|166
1755264300000|2025-08-15 13:25:00|8064.8|8062.4|8061.5|8059.1|8064.8|8062.4|8060.6|8058.6|224
1755264600000|2025-08-15 13:30:00|8060.5|8059|8062.1|8059.7|8062.3|8060.8|8057.7|8055.3|317
1755264900000|2025-08-15 13:35:00|8062.2|8059.8|8061.2|8059.7|8064.5|8062.1|8059.5|8058|247
1755265200000|2025-08-15 13:40:00|8060.7|8059.2|8061.2|8058.8|8061.8|8059.8|8058.2|8056.3|246
1755265500000|2025-08-15 13:45:00|8061.1|8058.7|8055.6|8053.2|8061.3|8059.1|8054.7|8052.5|286
1755265800000|2025-08-15 13:50:00|8055.8|8053.4|8057.6|8056.1|8057.6|8056.1|8053|8051.2|384
1755266100000|2025-08-15 13:55:00|8057.5|8056|8057.2|8052.2|8059|8056.8|8056.2|8052.2|374
1755266400000|2025-08-15 14:00:00|8057.1|8052.1|8052.7|8051.2|8058|8055.1|8051.2|8049.3|429
1755266700000|2025-08-15 14:05:00|8052.8|8051.3|8055|8052.6|8055.7|8053.3|8050.1|8048.6|327
1755267000000|2025-08-15 14:10:00|8055.1|8052.7|8052.2|8049.8|8055.1|8052.7|8050.1|8047.7|266
1755267300000|2025-08-15 14:15:00|8052.3|8049.9|8050.7|8048.3|8052.9|8051|8049.5|8047.1|243
1755267600000|2025-08-15 14:20:00|8050.6|8048.2|8049|8047.5|8050.7|8048.3|8047.5|8045.5|220
1755267900000|2025-08-15 14:25:00|8048.9|8047.4|8050.3|8048.8|8050.5|8048.8|8047.9|8046.4|183
1755268200000|2025-08-15 14:30:00|8050.4|8048.9|8050.7|8049.2|8054.4|8052.1|8049.7|8048.2|232
1755268500000|2025-08-15 14:35:00|8050.9|8049.4|8047.4|8045.9|8051.2|8049.7|8047.3|8045.8|207
1755268800000|2025-08-15 14:40:00|8047.5|8046|8049.7|8048.2|8050.7|8048.4|8047.4|8045.8|152
1755269100000|2025-08-15 14:45:00|8049.8|8048.3|8051.2|8048.8|8052.1|8050.1|8048|8046.5|179
1755269400000|2025-08-15 14:50:00|8051.4|8049|8053.8|8052.3|8055|8052.9|8050.1|8047.7|227
1755269700000|2025-08-15 14:55:00|8053.9|8052.4|8052.7|8051.2|8054.5|8053|8051.9|8050.4|253
1755270000000|2025-08-15 15:00:00|8052.9|8051.4|8052.6|8051.1|8054.6|8052.4|8051.3|8049.5|222
1755270300000|2025-08-15 15:05:00|8052.8|8051.3|8056.9|8055.4|8057.1|8055.4|8052.1|8050.6|149
1755270600000|2025-08-15 15:10:00|8056.7|8055.2|8060.6|8058.2|8061.3|8058.9|8056.5|8054.6|164
1755270900000|2025-08-15 15:15:00|8060.7|8058.3|8057.4|8055|8061.3|8058.9|8057.2|8054.8|200
1755271200000|2025-08-15 15:20:00|8057.3|8054.9|8057.5|8055.1|8058.7|8056.3|8056.2|8054|174
1755271500000|2025-08-15 15:25:00|8057.4|8055|8055.6|8053.2|8058.3|8055.9|8055|8052.6|164
1755271800000|2025-08-15 15:30:00|8055.7|8053.3|8056|8053.6|8056.4|8054|8054.4|8052|173
1755272100000|2025-08-15 15:35:00|8056.1|8053.7|8056.8|8054.4|8056.8|8054.4|8054.1|8052.4|105
1755272400000|2025-08-15 15:40:00|8056.9|8055.4|8058.7|8057.2|8060.1|8058.6|8056.2|8054.4|165
1755272700000|2025-08-15 15:45:00|8058.8|8056.4|8059.9|8058.4|8061.2|8059.6|8058.7|8056.3|111
1755273000000|2025-08-15 15:50:00|8060.3|8058.8|8062|8059.6|8062.3|8060.1|8059.3|8056.9|158
1755273300000|2025-08-15 15:55:00|8061.9|8059.5|8061.8|8060.3|8063.5|8061.8|8061.2|8058.8|125
1755273600000|2025-08-15 16:00:00|8062|8060.5|8062.3|8059.9|8062.7|8061.1|8060.1|8058.6|113
1755273900000|2025-08-15 16:05:00|8062.2|8059.8|8062.8|8061.3|8063.9|8062.4|8061.5|8059.1|86
1755274200000|2025-08-15 16:10:00|8062.9|8061.4|8062.4|8060.9|8064.1|8061.7|8062.3|8060|104
1755274500000|2025-08-15 16:15:00|8062.3|8060.8|8064|8061.6|8064.5|8062.2|8062.3|8060.8|101
1755274800000|2025-08-15 16:20:00|8063.9|8061.5|8063|8061.5|8064.7|8062.5|8062.7|8061.2|93
1755275100000|2025-08-15 16:25:00|8063.1|8061.6|8066.4|8064.9|8067.9|8065.5|8062.7|8061.2|102
1755275400000|2025-08-15 16:30:00|8066.3|8064.8|8066.7|8064.3|8068|8066.5|8066.1|8064.2|97
1755275700000|2025-08-15 16:35:00|8066.3|8064.8|8065.6|8064.1|8067.7|8065.9|8065.2|8063|69
1755276000000|2025-08-15 16:40:00|8065.5|8064|8064.7|8062.3|8066|8064|8064.2|8061.8|73
1755276300000|2025-08-15 16:45:00|8064.5|8062.1|8064.5|8062.1|8065.6|8063.2|8063.6|8061.2|75
1755276600000|2025-08-15 16:50:00|8064.4|8062.9|8064.9|8062.5|8065.3|8063.8|8064.4|8062.1|66
1755276900000|2025-08-15 16:55:00|8064.8|8062.4|8062.6|8060.2|8066.3|8063.9|8062.6|8060.2|116
1755277200000|2025-08-15 17:00:00|8062.5|8060.1|8062.7|8060.3|8064.5|8062.7|8061.9|8059.5|129
1755277500000|2025-08-15 17:05:00|8062.6|8060.2|8060.2|8057.8|8062.6|8060.2|8059.1|8056.7|114
1755277800000|2025-08-15 17:10:00|8060.1|8057.7|8059.6|8057.2|8060.5|8058.6|8059.5|8057.1|90
1755278100000|2025-08-15 17:15:00|8059.9|8057.5|8061.3|8058.9|8061.6|8059.8|8058.1|8055.7|83
1755278400000|2025-08-15 17:20:00|8061.5|8059.1|8062.3|8059.9|8062.6|8060.2|8060.3|8057.9|88
1755278700000|2025-08-15 17:25:00|8062.4|8060|8061.8|8059.4|8063.3|8060.9|8061.4|8059|108
1755279000000|2025-08-15 17:30:00|8061.7|8059.3|8063.6|8061.2|8063.8|8062.2|8061.2|8058.8|60
1755279300000|2025-08-15 17:35:00|8063.7|8061.3|8062.8|8061.3|8063.7|8061.9|8062.6|8060.7|45
1755279600000|2025-08-15 17:40:00|8062.7|8061.2|8061.5|8060|8062.7|8061.2|8061.4|8059.3|67
1755279900000|2025-08-15 17:45:00|8061.6|8060.1|8062.6|8060.2|8062.7|8061|8061.3|8059.1|58
1755280200000|2025-08-15 17:50:00|8062.7|8060.3|8061.2|8059.7|8062.8|8061|8061.2|8059.7|49
1755280500000|2025-08-15 17:55:00|8061.4|8059.9|8061.8|8060.3|8062.7|8061.2|8061.2|8059.7|64
1755280800000|2025-08-15 18:00:00|8061.7|8060.2|8062.8|8061.3|8064.4|8062.9|8061.7|8060|64
1755281100000|2025-08-15 18:05:00|8062.7|8061.2|8064.4|8062.9|8066.7|8064.8|8062.7|8061.2|103
1755281400000|2025-08-15 18:10:00|8064.5|8063|8062.9|8061.4|8064.6|8063.1|8062.5|8061|60
1755281700000|2025-08-15 18:15:00|8062.7|8061.2|8061.7|8060.2|8062.8|8061.3|8061.7|8059.7|83
1755282000000|2025-08-15 18:20:00|8061.6|8060.1|8062.3|8059.9|8062.8|8061.1|8061.6|8059.8|78
1755282300000|2025-08-15 18:25:00|8062.5|8060.1|8063.2|8060.8|8063.3|8060.9|8061.6|8059.2|75
1755282600000|2025-08-15 18:30:00|8063.4|8061|8062.8|8060.4|8063.4|8061.7|8062|8059.9|62
1755282900000|2025-08-15 18:35:00|8062.7|8060.3|8063.3|8060.9|8063.8|8061.6|8062|8059.6|50
1755283200000|2025-08-15 18:40:00|8063.5|8061.1|8064.1|8061.7|8064.9|8063.2|8063.5|8061.1|50
1755283500000|2025-08-15 18:45:00|8064.2|8061.8|8064.3|8061.9|8065|8063.2|8064|8061.8|70
1755283800000|2025-08-15 18:50:00|8063.7|8061.3|8063.8|8061.4|8064.3|8061.9|8063.2|8060.8|61
1755284100000|2025-08-15 18:55:00|8063.9|8061.5|8062.9|8060.5|8065.1|8062.7|8062.5|8060.5|105
1755284400000|2025-08-15 19:00:00|8063|8060.6|8063.4|8061|8063.9|8062|8062.6|8060.5|95
1755284700000|2025-08-15 19:05:00|8063.5|8061.1|8063.2|8060.8|8064.3|8061.9|8063.2|8060.8|48
1755285000000|2025-08-15 19:10:00|8062.9|8060.5|8063.5|8061.1|8064.2|8061.8|8062.6|8060.2|66
1755285300000|2025-08-15 19:15:00|8063.6|8061.2|8065.1|8062.7|8065.1|8062.7|8063.4|8061|64
1755285600000|2025-08-15 19:20:00|8065.2|8062.8|8064.4|8062.9|8065.6|8063.4|8064.1|8062.1|49
1755285900000|2025-08-15 19:25:00|8064.6|8063.1|8064.8|8063.3|8065.9|8063.5|8064.4|8062.8|32
1755286200000|2025-08-15 19:30:00|8064.6|8063.1|8064.6|8062.2|8065.7|8063.3|8064.4|8062.1|44
1755286500000|2025-08-15 19:35:00|8064.7|8062.3|8063.3|8060.9|8065|8062.6|8063.2|8060.8|79
1755286800000|2025-08-15 19:40:00|8063.5|8061.1|8063.3|8061.8|8064.1|8061.9|8062.9|8061|36
1755287100000|2025-08-15 19:45:00|8063.7|8062.2|8066.3|8063.9|8066.8|8064.4|8063.7|8062.1|57
1755287400000|2025-08-15 19:50:00|8066.2|8063.8|8066.1|8063.7|8066.6|8064.6|8065.4|8063|87
1755287700000|2025-08-15 19:55:00|8065.9|8063.5|8067|8064.6|8067.4|8065|8065.3|8062.9|145
1755288000000|2025-08-15 20:00:00|8066.9|8064.5|8065.7|8063.3|8066.9|8064.5|8065.3|8062.9|122
1755288300000|2025-08-15 20:05:00|8065.6|8063.2|8065.5|8063.1|8066.1|8063.7|8064.9|8062.5|77
1755288600000|2025-08-15 20:10:00|8065.6|8063.2|8064.8|8062.4|8065.6|8063.2|8064.6|8062.2|250
1755288900000|2025-08-15 20:15:00|8064.7|8062.3|8065.7|8063.3|8066.1|8063.7|8064.2|8061.8|263
1755289200000|2025-08-15 20:20:00|8065.8|8063.4|8066.1|8063.7|8066.3|8063.9|8065.2|8062.8|169
1755289500000|2025-08-15 20:25:00|8066.4|8064|8066.5|8064.1|8066.7|8064.3|8065.4|8063|155
1755289800000|2025-08-15 20:30:00|8066.4|8064|8069.4|8067|8069.6|8067.2|8066.4|8064|226
1755290100000|2025-08-15 20:35:00|8069.5|8067.1|8069.3|8066.9|8069.8|8067.4|8068.9|8066.5|166
1755290400000|2025-08-15 20:40:00|8069.4|8067|8068.3|8065.9|8069.9|8067.5|8068.2|8065.8|244
1755290700000|2025-08-15 20:45:00|8068.5|8066.1|8069.3|8066.9|8069.6|8067.2|8067.9|8065.5|135
1755291000000|2025-08-15 20:50:00|8069.4|8067|8069.5|8064.5|8070.5|8067.7|8067.2|8062.2|455
1755291300000|2025-08-15 20:55:00|8070.3|8063.8|8070.1|8063.6|8071.6|8065.1|8068.3|8061.8|176
1755460800000|2025-08-17 20:00:00|8057.5|8046.5|8057.4|8046.4|8057.5|8046.5|8057.4|8046.4|2
1755461100000|2025-08-17 20:05:00|8059.3|8048.3|8059.2|8048.2|8059.7|8048.7|8059.2|8048.2|3
1755461400000|2025-08-17 20:10:00|8058.3|8047.3|8057.5|8046.5|8058.3|8047.3|8057.5|8046.5|2
1755461700000|2025-08-17 20:15:00|8057.9|8046.9|8058.3|8047.3|8058.3|8047.3|8057.9|8046.9|2
1755462600000|2025-08-17 20:30:00|8059|8048|8061.4|8050.4|8061.4|8050.4|8059|8048|2
1755463200000|2025-08-17 20:40:00|8062.1|8051.1|8062.2|8051.2|8062.2|8051.2|8062.1|8051.1|2
1755464100000|2025-08-17 20:55:00|8063|8050.5|8063.6|8051.1|8063.6|8051.1|8062.5|8050|4
1755464400000|2025-08-17 21:00:00|8063|8050.5|8063|8050.5|8063|8050.5|8063|8050.5|1
1755464700000|2025-08-17 21:05:00|8065.3|8052.8|8065.9|8053.4|8068.7|8056.2|8065.3|8052.8|11
1755465000000|2025-08-17 21:10:00|8066|8053.7|8066|8054.3|8066|8054.3|8066|8053.7|2
1755465300000|2025-08-17 21:15:00|8066.6|8053.7|8066.1|8054.6|8066.6|8054.6|8065.8|8053.3|5
1755465600000|2025-08-17 21:20:00|8067|8054.8|8065.7|8053.5|8067|8055|8065.7|8053.5|8
1755465900000|2025-08-17 21:25:00|8065.8|8054.1|8066|8054.5|8066|8055.3|8065.7|8054.1|6
1755466200000|2025-08-17 21:30:00|8065.8|8054|8064.8|8052.3|8066.4|8054|8064.6|8052.1|7
1755466500000|2025-08-17 21:35:00|8065.2|8052.7|8069.8|8059.1|8069.8|8059.1|8065.2|8052.7|18
1755466800000|2025-08-17 21:40:00|8069.4|8058.3|8068.8|8057.9|8069.7|8058.8|8068.4|8057.4|8
1755467100000|2025-08-17 21:45:00|8068.4|8057.8|8068.4|8057.3|8068.8|8058.5|8068.4|8057.2|10
1755467400000|2025-08-17 21:50:00|8068.8|8058.1|8069.2|8056.7|8069.2|8060.7|8066.5|8056.7|90
1755467700000|2025-08-17 21:55:00|8069.5|8057|8066.4|8059.4|8069.5|8059.8|8066.4|8057|33
1755468000000|2025-08-17 22:00:00|8072.1|8059.6|8068.6|8062.8|8074.4|8064|8066.2|8055.1|130
1755468300000|2025-08-17 22:05:00|8067.9|8063.5|8065.5|8062.9|8067.9|8064.2|8065.4|8062.6|94
1755468600000|2025-08-17 22:10:00|8065.6|8062.8|8066.4|8064|8066.8|8064.1|8065.5|8062.8|122
1755468900000|2025-08-17 22:15:00|8066.5|8064.1|8065.5|8063.1|8066.6|8064.2|8065.2|8062.8|76
1755469200000|2025-08-17 22:20:00|8065.4|8063|8064.8|8062.2|8065.8|8063.3|8064.1|8061.7|61
1755469500000|2025-08-17 22:25:00|8064.7|8062.3|8065.2|8062.8|8065.4|8063|8064.6|8062.2|28
1755469800000|2025-08-17 22:30:00|8065.3|8062.9|8065.5|8063.1|8065.9|8063.5|8064.8|8062.4|65
1755470100000|2025-08-17 22:35:00|8065.6|8063.2|8065.8|8063.4|8065.9|8063.5|8065.4|8063|20
1755470400000|2025-08-17 22:40:00|8065.5|8063.1|8065|8062.6|8065.8|8063.4|8064.8|8062.4|22
1755470700000|2025-08-17 22:45:00|8065.3|8062.9|8065.2|8062.8|8065.6|8063.2|8065.2|8062.8|55
1755471000000|2025-08-17 22:50:00|8065.1|8062.7|8066.4|8064|8066.5|8064.1|8065.1|8062.7|19
1755471300000|2025-08-17 22:55:00|8066.2|8063.8|8065.3|8062.9|8066.5|8064.1|8065.1|8062.7|77
1755471600000|2025-08-17 23:00:00|8065.2|8062.8|8067.8|8065.4|8067.8|8065.4|8065.1|8062.7|45
1755471900000|2025-08-17 23:05:00|8068.1|8065.7|8067.9|8065.5|8068.1|8065.7|8066.5|8064.1|44
1755472200000|2025-08-17 23:10:00|8068|8065.6|8069|8066.6|8069.1|8066.7|8067.8|8065.4|33
1755472500000|2025-08-17 23:15:00|8069.1|8066.7|8070.9|8068.5|8071|8068.6|8068.9|8066.5|53
1755472800000|2025-08-17 23:20:00|8071|8068.6|8071.6|8069.2|8071.6|8069.2|8070.7|8068.3|24
1755473100000|2025-08-17 23:25:00|8071.5|8069.1|8069.6|8067.2|8071.6|8069.2|8069.6|8067.2|39
1755473400000|2025-08-17 23:30:00|8069.5|8067.1|8069.7|8067.3|8070.5|8068.1|8069.3|8066.9|80
1755473700000|2025-08-17 23:35:00|8069.8|8067.4|8069.9|8067.5|8070.6|8068.2|8069.7|8067.3|32
1755474000000|2025-08-17 23:40:00|8070|8067.6|8070|8067.6|8070.2|8067.8|8069.1|8066.7|30
1755474300000|2025-08-17 23:45:00|8070.1|8067.7|8070.7|8068.3|8071.4|8069|8070|8067.6|35
1755474600000|2025-08-17 23:50:00|8070.6|8068.2|8069.2|8066.8|8070.7|8068.3|8069.2|8066.8|46
1755474900000|2025-08-17 23:55:00|8068.7|8066.3|8068|8065.6|8068.9|8066.5|8067.8|8065.4|68
1755475200000|2025-08-18 00:00:00|8067.9|8065.5|8069.2|8066.8|8069.2|8066.8|8067|8064.6|104
1755475500000|2025-08-18 00:05:00|8069.3|8066.9|8070.8|8068.4|8071.4|8069|8068.5|8066.1|102
1755475800000|2025-08-18 00:10:00|8071|8068.6|8070.5|8068.1|8071.3|8068.9|8069.8|8067.4|79
1755476100000|2025-08-18 00:15:00|8070.4|8068|8067.7|8065.3|8071.6|8069.2|8067.7|8065.3|80
1755476400000|2025-08-18 00:20:00|8067.6|8065.2|8066.8|8064.4|8067.7|8065.3|8066.2|8063.8|72
1755476700000|2025-08-18 00:25:00|8066.9|8064.5|8067.4|8065|8068.6|8066.2|8066.6|8064.2|60
1755477000000|2025-08-18 00:30:00|8067.3|8064.9|8066.1|8063.7|8068.5|8066.1|8065.5|8063.1|71
1755477300000|2025-08-18 00:35:00|8066.5|8064.1|8066.8|8064.4|8067.4|8065|8065.8|8063.4|62
1755477600000|2025-08-18 00:40:00|8066.9|8064.5|8068.3|8065.9|8068.5|8066.1|8066.5|8064.1|77
1755477900000|2025-08-18 00:45:00|8068.5|8066.1|8068.5|8066.1|8069|8066.6|8068|8065.6|126
1755478200000|2025-08-18 00:50:00|8068.6|8066.2|8070|8067.6|8070|8067.6|8067.8|8065.4|99
1755478500000|2025-08-18 00:55:00|8070.1|8067.7|8068.6|8066.2|8070.1|8067.7|8068.3|8065.9|62
1755478800000|2025-08-18 01:00:00|8068.8|8066.4|8069.2|8066.8|8069.4|8067|8068.6|8066.2|55
1755479100000|2025-08-18 01:05:00|8068.9|8066.5|8070.2|8067.8|8071.3|8068.9|8068.9|8066.5|75
1755479400000|2025-08-18 01:10:00|8070.1|8067.7|8069.7|8067.3|8070.1|8067.7|8068.5|8066.1|59
1755479700000|2025-08-18 01:15:00|8069.6|8067.2|8071.1|8068.7|8071.6|8069.2|8068.9|8066.5|124
1755480000000|2025-08-18 01:20:00|8071.2|8068.8|8071.5|8069.1|8072.2|8069.8|8070.9|8068.5|67
1755480300000|2025-08-18 01:25:00|8071.6|8069.2|8071.8|8069.4|8072.1|8069.8|8071.3|8068.9|63
1755480600000|2025-08-18 01:30:00|8071.7|8069.3|8071.6|8069.2|8072.2|8069.8|8071.3|8068.9|92
1755480900000|2025-08-18 01:35:00|8071.5|8069.1|8069.6|8067.2|8071.5|8069.1|8068.6|8066.2|73
1755481200000|2025-08-18 01:40:00|8069.5|8067.1|8069.8|8067.4|8070|8067.6|8069|8066.6|69
1755481500000|2025-08-18 01:45:00|8070|8067.6|8066.4|8064|8070|8067.6|8066.3|8063.9|88
1755481800000|2025-08-18 01:50:00|8066.3|8063.9|8063.9|8061.5|8066.5|8064.1|8063.3|8060.9|81
1755482100000|2025-08-18 01:55:00|8063.6|8061.2|8062.8|8060.4|8063.8|8061.4|8062.2|8059.8|79
1755482400000|2025-08-18 02:00:00|8062.9|8060.5|8062.7|8060.3|8062.9|8060.5|8061.6|8059.2|74
1755482700000|2025-08-18 02:05:00|8062.6|8060.2|8063.8|8061.4|8064.3|8061.9|8062.6|8060.2|62
1755483000000|2025-08-18 02:10:00|8064.2|8061.8|8064.8|8062.4|8064.8|8062.4|8063.3|8060.9|66
1755483300000|2025-08-18 02:15:00|8065.1|8062.7|8065.8|8063.4|8066.3|8063.9|8064.9|8062.5|74
1755483600000|2025-08-18 02:20:00|8065.7|8063.3|8067|8064.6|8067.1|8064.7|8065.7|8063.3|54
1755483900000|2025-08-18 02:25:00|8067.1|8064.7|8066.4|8064|8067.5|8065.1|8066.3|8063.9|39
1755484200000|2025-08-18 02:30:00|8066.3|8063.9|8066.3|8063.9|8066.8|8064.4|8065.8|8063.4|38
1755484500000|2025-08-18 02:35:00|8066.4|8064|8067|8064.6|8067.1|8064.7|8066.3|8063.9|29
1755484800000|2025-08-18 02:40:00|8067.2|8064.8|8068.3|8065.9|8068.4|8066|8067.2|8064.8|39
1755485100000|2025-08-18 02:45:00|8068.2|8065.8|8067.3|8064.9|8068.2|8065.8|8067.1|8064.7|45
1755485400000|2025-08-18 02:50:00|8067.5|8065.1|8067.5|8065.1|8068.3|8065.9|8067|8064.6|50
1755485700000|2025-08-18 02:55:00|8067.4|8065|8066.9|8064.5|8067.7|8065.3|8066.8|8064.4|46
1755486000000|2025-08-18 03:00:00|8067.1|8064.7|8065.3|8062.9|8067.4|8065|8064.6|8062.2|51
1755486300000|2025-08-18 03:05:00|8065.2|8062.8|8066.2|8063.8|8066.4|8064|8065.2|8062.8|52
1755486600000|2025-08-18 03:10:00|8066.9|8064.5|8067.2|8064.8|8067.4|8065|8066.2|8063.8|65
1755486900000|2025-08-18 03:15:00|8067.1|8064.7|8064.7|8062.3|8067.1|8064.7|8064.6|8062.2|57
1755487200000|2025-08-18 03:20:00|8064.8|8062.4|8064.9|8062.5|8065.6|8063.2|8064.5|8062.1|29
1755487500000|2025-08-18 03:25:00|8064.8|8062.4|8063.8|8061.4|8064.9|8062.5|8063.7|8061.3|26
1755487800000|2025-08-18 03:30:00|8063.7|8061.3|8064.1|8061.7|8064.7|8062.3|8063.5|8061.1|45
1755488100000|2025-08-18 03:35:00|8064|8061.6|8063.6|8061.2|8064.2|8061.8|8063.4|8061|17
1755488400000|2025-08-18 03:40:00|8063.5|8061.1|8064.1|8061.7|8064.5|8062.1|8063.1|8060.7|36
1755488700000|2025-08-18 03:45:00|8064|8061.6|8064.3|8061.9|8064.4|8062|8063.5|8061.1|38
1755489000000|2025-08-18 03:50:00|8064.2|8061.8|8064.3|8061.9|8064.5|8062.1|8063.6|8061.2|28
1755489300000|2025-08-18 03:55:00|8064.2|8061.8|8064|8061.6|8064.6|8062.2|8063.6|8061.2|46
1755489600000|2025-08-18 04:00:00|8064.1|8061.7|8063.4|8061|8064.3|8061.9|8062.5|8060.1|55
1755489900000|2025-08-18 04:05:00|8063.3|8060.9|8062.8|8060.4|8063.6|8061.2|8062.8|8060.4|57
1755490200000|2025-08-18 04:10:00|8062.7|8060.3|8063.6|8061.2|8064.6|8062.2|8062.5|8060.1|54
1755490500000|2025-08-18 04:15:00|8063.8|8061.4|8063.7|8061.3|8064.3|8061.9|8063.5|8061.1|52
1755490800000|2025-08-18 04:20:00|8063.8|8061.4|8063.3|8060.9|8064.3|8061.9|8062.8|8060.4|39
1755491100000|2025-08-18 04:25:00|8062.9|8060.5|8063.4|8061|8063.8|8061.4|8062.9|8060.5|34
1755491400000|2025-08-18 04:30:00|8063.3|8060.9|8061.9|8059.5|8063.4|8061|8061.8|8059.4|34
1755491700000|2025-08-18 04:35:00|8061.8|8059.4|8062.6|8060.2|8062.9|8060.5|8061.6|8059.2|32
1755492000000|2025-08-18 04:40:00|8062.4|8060|8063.3|8060.9|8063.3|8060.9|8062.1|8059.7|40
1755492300000|2025-08-18 04:45:00|8063.2|8060.8|8062.2|8059.8|8063.2|8060.8|8061.8|8059.4|36
1755492600000|2025-08-18 04:50:00|8062.1|8059.7|8061.3|8058.9|8062.3|8059.9|8061.2|8058.8|35
1755492900000|2025-08-18 04:55:00|8061.4|8059|8061.4|8059|8062|8059.6|8059.9|8058|66
1755493200000|2025-08-18 05:00:00|8061.5|8059.1|8060.2|8057.8|8062|8059.6|8060.2|8057.8|46
1755493500000|2025-08-18 05:05:00|8060.1|8057.7|8061.2|8058.8|8061.8|8059.4|8060.1|8057.7|55
1755493800000|2025-08-18 05:10:00|8061.3|8058.9|8063|8060.6|8063|8060.6|8061.3|8058.9|39
1755494100000|2025-08-18 05:15:00|8062.9|8060.5|8063.3|8060.9|8063.7|8061.3|8062.7|8060.3|53
1755494400000|2025-08-18 05:20:00|8063.2|8060.8|8062.7|8060.3|8063.2|8060.8|8062.2|8059.8|39
1755494700000|2025-08-18 05:25:00|8062.8|8060.4|8063|8060.6|8063.2|8060.8|8062.6|8060.2|61
1755495000000|2025-08-18 05:30:00|8063.1|8060.7|8064|8061.6|8064.5|8062.1|8063|8060.6|55
1755495300000|2025-08-18 05:35:00|8064.1|8061.7|8063.1|8060.7|8064.1|8061.7|8063|8060.6|49
1755495600000|2025-08-18 05:40:00|8063.2|8060.8|8062.4|8060|8063.2|8060.8|8061.5|8059.1|43
1755495900000|2025-08-18 05:45:00|8062.5|8060.1|8060.4|8058|8062.5|8060.1|8060.4|8058|70
1755496200000|2025-08-18 05:50:00|8060.8|8058.4|8061|8058.6|8061.8|8059.4|8060.6|8058.2|39
1755496500000|2025-08-18 05:55:00|8060.9|8058.5|8061.5|8059.1|8061.5|8059.1|8059.8|8057.4|72
1755496800000|2025-08-18 06:00:00|8062.2|8059.8|8061.5|8059.1|8062.9|8060.5|8060.6|8058.6|140
1755497100000|2025-08-18 06:05:00|8061.6|8059.2|8062.1|8059.7|8063.4|8061.2|8061.3|8059.2|75
1755497400000|2025-08-18 06:10:00|8062.2|8059.8|8065.2|8062.8|8065.3|8063|8062.2|8059.8|110
1755497700000|2025-08-18 06:15:00|8065.3|8062.9|8064.3|8062.8|8065.9|8063.6|8064.1|8062.4|94
1755498000000|2025-08-18 06:20:00|8064.4|8062.9|8063.4|8061|8065|8063.4|8062.2|8060.5|83
1755498300000|2025-08-18 06:25:00|8063.5|8061.1|8065.8|8063.4|8066.2|8063.8|8062.9|8060.7|171
1755498600000|2025-08-18 06:30:00|8066.1|8063.7|8064|8061.6|8066.2|8063.8|8063.7|8061.3|277
1755498900000|2025-08-18 06:35:00|8064.1|8061.7|8062.8|8061.3|8064.3|8062.5|8062.4|8060.6|87
1755499200000|2025-08-18 06:40:00|8062.6|8061.1|8064.6|8062.2|8064.9|8062.6|8062.5|8061|89
1755499500000|2025-08-18 06:45:00|8064.5|8062.1|8063.2|8060.8|8064.5|8062.1|8061.7|8059.3|88
1755499800000|2025-08-18 06:50:00|8063.3|8060.9|8061|8058.6|8063.3|8060.9|8060.8|8058.4|111
1755500100000|2025-08-18 06:55:00|8061.1|8058.7|8059.4|8057|8061.8|8059.4|8059.2|8056.8|100
1755500400000|2025-08-18 07:00:00|8059.2|8056.8|8061.5|8059.1|8063|8061.1|8059.1|8056.7|122
1755500700000|2025-08-18 07:05:00|8061.6|8059.2|8061.7|8060.2|8061.9|8060.4|8060|8058.1|111
1755501000000|2025-08-18 07:10:00|8061.1|8059.6|8060.1|8057.7|8061.8|8059.6|8057.8|8056.3|140
1755501300000|2025-08-18 07:15:00|8060.2|8057.8|8060.2|8057.8|8061.6|8060.1|8059.9|8057.5|102
1755501600000|2025-08-18 07:20:00|8060.1|8057.7|8057.6|8056.1|8060.1|8057.7|8057.2|8054.8|107
1755501900000|2025-08-18 07:25:00|8057.7|8056.2|8061|8059.5|8061.8|8059.6|8057.7|8056.2|83
1755502200000|2025-08-18 07:30:00|8061.2|8059.7|8060.3|8058.8|8061.7|8060.1|8058.9|8057.4|128
1755502500000|2025-08-18 07:35:00|8060.5|8059|8061.2|8058.8|8061.9|8059.5|8059.7|8057.3|164
1755502800000|2025-08-18 07:40:00|8061.3|8058.9|8059.8|8058.3|8061.8|8059.4|8059.3|8057.8|98
1755503100000|2025-08-18 07:45:00|8059.9|8058.4|8063.3|8060.9|8063.3|8060.9|8059|8057.5|112
1755503400000|2025-08-18 07:50:00|8063.4|8061|8068.8|8066.4|8069.2|8066.8|8062.6|8060.9|143
1755503700000|2025-08-18 07:55:00|8068.9|8066.5|8070.2|8068.7|8072.1|8069.7|8068.6|8066.2|154
1755504000000|2025-08-18 08:00:00|8070.3|8068.8|8077.8|8075.4|8078.7|8076.3|8069.5|8067.7|278
1755504300000|2025-08-18 08:05:00|8077.7|8075.3|8078.2|8076.7|8079.5|8077.8|8074.6|8072.5|198
1755504600000|2025-08-18 08:10:00|8078.3|8076.8|8077.2|8074.8|8079.5|8077.7|8075.8|8073.4|145
1755504900000|2025-08-18 08:15:00|8077.1|8074.7|8073.8|8071.4|8077.1|8075.3|8073.5|8071.1|153
1755505200000|2025-08-18 08:20:00|8073.4|8071|8073|8070.6|8075.2|8073.7|8072.8|8070.5|161
1755505500000|2025-08-18 08:25:00|8073.1|8070.7|8072|8069.6|8073.1|8070.7|8069.8|8067.4|145
1755505800000|2025-08-18 08:30:00|8072.2|8069.8|8072.2|8069.8|8072.8|8070.4|8071.3|8068.9|100
1755506100000|2025-08-18 08:35:00|8072.1|8069.7|8072.6|8070.2|8073.7|8071.3|8071.3|8068.9|83
1755506400000|2025-08-18 08:40:00|8073.2|8070.8|8074.1|8071.7|8074.6|8072.5|8071.9|8069.6|105
1755506700000|2025-08-18 08:45:00|8074.2|8071.8|8072.9|8070.5|8074.7|8072.3|8071.4|8069.9|148
1755507000000|2025-08-18 08:50:00|8072.8|8070.4|8072.9|8070.5|8074.4|8072|8072.4|8070|74
1755507300000|2025-08-18 08:55:00|8073|8070.6|8074.2|8071.8|8076.1|8073.7|8071.6|8070.1|128
1755507600000|2025-08-18 09:00:00|8074.1|8071.7|8074.7|8073.2|8075.4|8073.5|8072.1|8069.7|140
1755507900000|2025-08-18 09:05:00|8075.2|8073.7|8074.1|8071.7|8076.8|8074.4|8071.5|8069.1|107
1755508200000|2025-08-18 09:10:00|8074.2|8071.8|8071.1|8069.6|8075|8072.6|8070.4|8068.9|119
1755508500000|2025-08-18 09:15:00|8071|8069.5|8071.8|8069.4|8073|8070.6|8070.8|8068.4|109
1755508800000|2025-08-18 09:20:00|8072|8069.6|8073.2|8071.7|8073.9|8072.4|8071.6|8069.5|83
1755509100000|2025-08-18 09:25:00|8073.3|8071.8|8074.2|8072.7|8074.5|8072.7|8072.1|8070.6|116
1755509400000|2025-08-18 09:30:00|8074.3|8072.8|8075|8072.6|8075.9|8073.5|8074|8071.6|103
1755509700000|2025-08-18 09:35:00|8074.9|8072.5|8076.1|8073.7|8077.4|8075.5|8073.5|8071.6|91
1755510000000|2025-08-18 09:40:00|8076|8073.6|8077.4|8075|8077.6|8075.2|8076|8073.6|141
1755510300000|2025-08-18 09:45:00|8077.3|8074.9|8076.2|8073.8|8077.6|8075.2|8076.1|8073.8|60
1755510600000|2025-08-18 09:50:00|8076.3|8073.9|8077.5|8075.1|8078|8076.1|8076.1|8073.7|132
1755510900000|2025-08-18 09:55:00|8077.7|8075.3|8074.5|8072.1|8078.3|8076.6|8073.9|8071.5|180
1755511200000|2025-08-18 10:00:00|8074.7|8072.3|8071.7|8069.3|8075.1|8072.7|8071.7|8069.3|122
1755511500000|2025-08-18 10:05:00|8071.8|8069.4|8072.8|8070.4|8073.2|8070.8|8071.5|8069.1|84
1755511800000|2025-08-18 10:10:00|8072.9|8070.5|8071.7|8069.3|8072.9|8070.5|8071.6|8069.2|58
1755512100000|2025-08-18 10:15:00|8071.8|8069.4|8069.8|8067.4|8072|8069.6|8069|8066.6|98
1755512400000|2025-08-18 10:20:00|8070|8067.6|8070.2|8067.8|8070.8|8068.4|8069.3|8066.9|66
1755512700000|2025-08-18 10:25:00|8070.3|8067.9|8070.7|8068.3|8071.6|8069.2|8069.9|8067.5|61
1755513000000|2025-08-18 10:30:00|8070.8|8068.4|8072|8069.6|8072.3|8070.2|8070.6|8068.2|80
1755513300000|2025-08-18 10:35:00|8072.1|8069.7|8072.2|8069.8|8073|8070.6|8071.4|8069|77
1755513600000|2025-08-18 10:40:00|8072.3|8069.9|8071.9|8070.4|8073|8071|8070.6|8068.2|80
1755513900000|2025-08-18 10:45:00|8071.8|8070.3|8072.8|8070.4|8072.8|8070.4|8071|8068.6|89
1755514200000|2025-08-18 10:50:00|8072.5|8070.1|8073|8070.6|8073.8|8071.6|8071.9|8069.5|54
1755514500000|2025-08-18 10:55:00|8073.1|8070.7|8072.9|8071.4|8073.7|8071.5|8072.6|8070.2|53
1755514800000|2025-08-18 11:00:00|8073|8071.5|8071.3|8068.9|8074|8072|8070.7|8068.5|79
1755515100000|2025-08-18 11:05:00|8071|8068.6|8069.3|8066.9|8071|8068.6|8069.2|8066.8|63
1755515400000|2025-08-18 11:10:00|8068.7|8067.2|8070|8067.6|8070.2|8067.8|8067.7|8065.8|68
1755515700000|2025-08-18 11:15:00|8070.1|8067.7|8071|8068.6|8071.7|8069.4|8068.9|8066.6|95
1755516000000|2025-08-18 11:20:00|8071.1|8068.7|8068.4|8066|8072.1|8069.7|8068.1|8065.7|127
1755516300000|2025-08-18 11:25:00|8068.3|8065.9|8068.3|8066.8|8069.9|8067.5|8067.9|8065.5|122
1755516600000|2025-08-18 11:30:00|8068.6|8067.1|8071.4|8069|8072.6|8070.2|8068.6|8067.1|143
1755516900000|2025-08-18 11:35:00|8071.5|8069.1|8071.3|8068.9|8072|8069.6|8070.4|8068|115
1755517200000|2025-08-18 11:40:00|8071.4|8069|8070.4|8068.9|8072.2|8069.8|8069.8|8068.3|76
1755517500000|2025-08-18 11:45:00|8070.5|8069|8071.4|8069|8072.5|8070.2|8070.5|8068.9|60
1755517800000|2025-08-18 11:50:00|8070.9|8068.5|8070|8067.6|8070.9|8068.5|8069.5|8067.1|115
1755518100000|2025-08-18 11:55:00|8070.1|8067.7|8074.5|8072.1|8075.8|8073.9|8070|8067.6|251
1755518400000|2025-08-18 12:00:00|8074|8071.6|8070.4|8068|8075|8072.6|8070.1|8067.7|135
1755518700000|2025-08-18 12:05:00|8070.5|8068.1|8073.1|8070.7|8073.4|8071|8070.1|8067.7|106
1755519000000|2025-08-18 12:10:00|8073|8070.6|8074.3|8071.9|8074.9|8072.5|8072.4|8070|100
1755519300000|2025-08-18 12:15:00|8074.2|8071.8|8074|8071.6|8075|8073.4|8073.7|8071.3|91
1755519600000|2025-08-18 12:20:00|8073.9|8071.5|8072.8|8070.4|8074|8071.6|8071.1|8068.7|126
1755519900000|2025-08-18 12:25:00|8072.7|8070.3|8072.1|8069.7|8074.2|8071.8|8071.7|8069.3|129
1755520200000|2025-08-18 12:30:00|8072.2|8069.8|8074.1|8071.7|8074.2|8071.8|8071.3|8068.9|127
1755520500000|2025-08-18 12:35:00|8074.4|8072|8080.6|8078.2|8080.7|8079.2|8074.1|8071.7|191
1755520800000|2025-08-18 12:40:00|8080.4|8078|8080.8|8079.3|8081.6|8080.1|8079.7|8077.3|91
1755521100000|2025-08-18 12:45:00|8080.9|8079.4|8080.4|8078.9|8081.3|8079.4|8079.1|8076.7|153
1755521400000|2025-08-18 12:50:00|8080.3|8078.8|8077.5|8075.1|8080.4|8078.9|8077.1|8074.7|97
1755521700000|2025-08-18 12:55:00|8077.4|8075|8074.7|8072.3|8078.5|8076.2|8074.7|8072.3|111
1755522000000|2025-08-18 13:00:00|8074.9|8072.5|8074.7|8073.2|8075.5|8074|8073.4|8071|146
1755522300000|2025-08-18 13:05:00|8074.6|8073.1|8080.1|8077.7|8081.5|8079.1|8074.3|8072.8|119
1755522600000|2025-08-18 13:10:00|8079.9|8077.5|8081|8078.6|8081.4|8079|8078.7|8076.3|129
1755522900000|2025-08-18 13:15:00|8081.1|8078.7|8078.8|8076.4|8081.1|8078.7|8078|8076.4|69
1755523200000|2025-08-18 13:20:00|8078.9|8076.5|8077.9|8075.5|8081.4|8079|8077.7|8075.3|120
1755523500000|2025-08-18 13:25:00|8077.4|8075|8075.1|8073.6|8077.4|8075|8074.5|8073|114
1755523800000|2025-08-18 13:30:00|8075.2|8073.7|8076.2|8073.8|8078.3|8075.9|8074.9|8073.1|161
1755524100000|2025-08-18 13:35:00|8076|8073.6|8073.9|8071.5|8076.4|8074.1|8071.2|8068.8|165
1755524400000|2025-08-18 13:40:00|8074|8071.6|8071.5|8069.1|8074.3|8071.9|8069|8066.8|158
1755524700000|2025-08-18 13:45:00|8071.4|8069|8075.2|8072.8|8075.4|8073|8070.8|8069|164
1755525000000|2025-08-18 13:50:00|8075.1|8072.7|8073.7|8072.2|8075.7|8073.3|8071.7|8069.8|175
1755525300000|2025-08-18 13:55:00|8073.6|8072.1|8072|8070.5|8074.9|8072.9|8071.8|8070.3|157
1755525600000|2025-08-18 14:00:00|8072.5|8070.1|8069.8|8068.3|8074.1|8072.6|8069.6|8068.1|147
1755525900000|2025-08-18 14:05:00|8069.7|8068.2|8066|8063.6|8070|8068.2|8065.1|8062.7|230
1755526200000|2025-08-18 14:10:00|8066.1|8063.7|8069.9|8068.4|8070.2|8068.5|8065.5|8063.3|194
1755526500000|2025-08-18 14:15:00|8070|8068.5|8068.6|8067.1|8071.5|8069.2|8068.3|8066.8|203
1755526800000|2025-08-18 14:20:00|8068.7|8067.2|8068.4|8066.9|8071.4|8069.9|8068.2|8066.7|189
1755527100000|2025-08-18 14:25:00|8068.8|8067.3|8067.5|8066|8068.9|8067.3|8066.1|8063.9|180
1755527400000|2025-08-18 14:30:00|8067.9|8066.4|8068.7|8067.2|8070.8|8069.3|8067.7|8066.2|191
1755527700000|2025-08-18 14:35:00|8068.8|8067.3|8069.1|8066.7|8069.4|8067.9|8067|8065.5|175
1755528000000|2025-08-18 14:40:00|8069|8066.6|8069.1|8067.6|8072.1|8070.5|8068.7|8066.3|127
1755528300000|2025-08-18 14:45:00|8069.3|8067.8|8072.6|8071.1|8075.5|8074|8069.3|8067.8|198
1755528600000|2025-08-18 14:50:00|8072.7|8071.2|8075|8073.5|8075.7|8074.2|8071.7|8069.9|161
1755528900000|2025-08-18 14:55:00|8075.1|8073.6|8072.4|8070.9|8076.3|8074.8|8072.3|8070.8|172
1755529200000|2025-08-18 15:00:00|8072.5|8071|8072.7|8071.2|8073.9|8071.5|8071.5|8069.9|155
1755529500000|2025-08-18 15:05:00|8073.4|8071|8073.8|8072.3|8074.7|8073.2|8071.9|8069.9|113
1755529800000|2025-08-18 15:10:00|8073.4|8071.9|8073.5|8072|8076.8|8074.9|8072.9|8071.4|127
1755530100000|2025-08-18 15:15:00|8073.4|8071.9|8074.5|8073|8074.8|8073.3|8072.2|8070.7|111
1755530400000|2025-08-18 15:20:00|8074.4|8072.9|8072.6|8070.2|8075.6|8073.2|8070.4|8068|183
1755530700000|2025-08-18 15:25:00|8071.8|8070.3|8071|8068.6|8074|8071.7|8071|8068.6|116
1755531000000|2025-08-18 15:30:00|8070.7|8069.2|8068.2|8065.8|8071.6|8070.1|8067.5|8065.1|112
1755531300000|2025-08-18 15:35:00|8068.3|8065.9|8066.6|8064.2|8069.1|8067.4|8066.5|8064.1|155
1755531600000|2025-08-18 15:40:00|8066.7|8064.3|8069.2|8066.8|8069.7|8067.3|8066.2|8063.8|108
1755531900000|2025-08-18 15:45:00|8068.9|8066.5|8068.8|8066.4|8069.8|8068|8067.3|8065|153
1755532200000|2025-08-18 15:50:00|8068.7|8066.3|8069|8067.5|8069.7|8067.6|8068.3|8065.9|107
1755532500000|2025-08-18 15:55:00|8069.1|8067.6|8068.8|8067.3|8069.8|8067.8|8067.9|8066|124
1755532800000|2025-08-18 16:00:00|8068.9|8067.4|8071.1|8069.6|8071.2|8069.7|8068.9|8067.1|130
1755533100000|2025-08-18 16:05:00|8071.2|8069.7|8074|8071.6|8074.4|8072.3|8071.1|8069.6|93
1755533400000|2025-08-18 16:10:00|8074.1|8071.7|8070.8|8069.3|8074.4|8072.3|8070.8|8069.3|84
1755533700000|2025-08-18 16:15:00|8070.5|8069|8071.1|8069.6|8071.7|8069.9|8069.6|8067.8|120
1755534000000|2025-08-18 16:20:00|8071|8069.5|8070.8|8069.3|8072.2|8069.8|8070.1|8068|70
1755534300000|2025-08-18 16:25:00|8070.7|8069.2|8070.3|8068.8|8071.7|8070.2|8070|8068.5|89
1755534600000|2025-08-18 16:30:00|8070.2|8068.7|8070.5|8069|8071.1|8069.6|8069.2|8067.7|101
1755534900000|2025-08-18 16:35:00|8070.6|8069.1|8068.8|8066.4|8070.9|8069.4|8068.8|8066.4|69
1755535200000|2025-08-18 16:40:00|8068.7|8066.3|8072.1|8069.7|8072.1|8070.1|8068.5|8066.2|101
1755535500000|2025-08-18 16:45:00|8072|8069.6|8073.6|8072.1|8073.8|8072.1|8071.3|8068.9|94
1755535800000|2025-08-18 16:50:00|8073.8|8071.4|8074.3|8072.8|8075.8|8074.1|8073.6|8071.2|61
1755536100000|2025-08-18 16:55:00|8074.6|8073.1|8073.4|8071.9|8075.1|8073.6|8072.9|8071.4|107
1755536400000|2025-08-18 17:00:00|8073.3|8071.8|8073.6|8071.2|8073.6|8071.9|8071.1|8068.7|96
1755536700000|2025-08-18 17:05:00|8073.7|8071.3|8073.7|8071.3|8074.8|8072.6|8072.5|8070.1|90
1755537000000|2025-08-18 17:10:00|8073.8|8071.4|8071.9|8069.5|8074.2|8072|8071.5|8069.1|65
1755537300000|2025-08-18 17:15:00|8072|8069.6|8073.3|8071.8|8074.1|8071.8|8072|8069.6|56
1755537600000|2025-08-18 17:20:00|8073.4|8071.9|8074.5|8072.1|8075.4|8073|8073.4|8071.1|78
1755537900000|2025-08-18 17:25:00|8074.6|8072.2|8076|8073.6|8076.9|8074.5|8074.5|8072.1|114
1755538200000|2025-08-18 17:30:00|8075.9|8073.5|8075.5|8073.1|8076.2|8073.8|8074|8071.6|113
1755538500000|2025-08-18 17:35:00|8075.4|8073|8074.8|8072.4|8075.4|8073|8073.8|8071.4|62
1755538800000|2025-08-18 17:40:00|8074.6|8072.2|8075.9|8073.5|8076.3|8073.9|8074.2|8071.8|62
1755539100000|2025-08-18 17:45:00|8076|8073.6|8076.6|8074.2|8077.8|8075.4|8076|8073.6|81
1755539400000|2025-08-18 17:50:00|8076.7|8074.3|8077.1|8074.7|8077.6|8075.2|8076.2|8073.8|94
1755539700000|2025-08-18 17:55:00|8077|8074.6|8077.4|8075.9|8078.7|8076.3|8076.2|8073.8|100
1755540000000|2025-08-18 18:00:00|8077.5|8076|8075|8072.6|8077.7|8076.2|8075|8072.6|88
1755540300000|2025-08-18 18:05:00|8074.9|8072.5|8072.9|8070.5|8074.9|8072.5|8072.4|8070|52
1755540600000|2025-08-18 18:10:00|8073|8070.6|8073|8070.6|8073.4|8071|8072.5|8070.1|48
1755540900000|2025-08-18 18:15:00|8073.1|8070.7|8073.2|8070.8|8073.4|8071|8072|8069.6|50
1755541200000|2025-08-18 18:20:00|8073.3|8070.9|8073.1|8070.7|8074|8071.6|8073.1|8070.7|47
1755541500000|2025-08-18 18:25:00|8073|8070.6|8072.5|8070.1|8073|8070.6|8071.8|8069.4|83
1755541800000|2025-08-18 18:30:00|8072.6|8070.2|8073.8|8071.4|8073.8|8071.4|8072|8069.6|66
1755542100000|2025-08-18 18:35:00|8073.9|8071.5|8075.6|8073.2|8075.6|8073.2|8073.8|8071.4|59
1755542400000|2025-08-18 18:40:00|8075.5|8073.1|8077.8|8075.4|8078.4|8076|8075|8072.6|90
1755542700000|2025-08-18 18:45:00|8078|8075.6|8077.1|8074.7|8078.1|8075.7|8076|8073.6|80
1755543000000|2025-08-18 18:50:00|8077.2|8074.8|8077.8|8075.4|8078.1|8075.7|8076.3|8073.9|61
1755543300000|2025-08-18 18:55:00|8077.9|8075.5|8076.5|8074.1|8078.1|8075.7|8076.5|8074.1|86
1755543600000|2025-08-18 19:00:00|8076.4|8074|8074.5|8072.1|8076.4|8074|8074.5|8072.1|76
1755543900000|2025-08-18 19:05:00|8074.8|8072.4|8075.4|8073|8075.4|8073|8074.5|8072.1|61
1755544200000|2025-08-18 19:10:00|8075.5|8073.1|8074.5|8072.1|8075.9|8073.5|8074.4|8072|46
1755544500000|2025-08-18 19:15:00|8074.6|8072.2|8074|8071.6|8074.6|8072.2|8073.3|8070.9|51
1755544800000|2025-08-18 19:20:00|8074.5|8072.1|8073|8070.6|8074.6|8072.2|8072.6|8070.2|42
1755545100000|2025-08-18 19:25:00|8073.1|8070.7|8072|8069.6|8073.4|8071|8071.8|8069.4|66
1755545400000|2025-08-18 19:30:00|8071.9|8069.5|8071.7|8069.3|8072|8069.6|8071.3|8068.9|80
1755545700000|2025-08-18 19:35:00|8071.8|8069.4|8071.3|8068.9|8072.6|8070.2|8070.9|8068.5|64
1755546000000|2025-08-18 19:40:00|8071.4|8069|8071.1|8068.7|8071.7|8069.9|8070.2|8068.1|63
1755546300000|2025-08-18 19:45:00|8070.9|8068.5|8072.6|8070.2|8072.6|8070.5|8070.9|8068.5|41
1755546600000|2025-08-18 19:50:00|8072.7|8070.3|8071.9|8070.4|8072.8|8070.5|8071.6|8069.5|47
1755546900000|2025-08-18 19:55:00|8072.1|8070.6|8071.6|8070.1|8072.4|8070.9|8071.6|8070.1|49
1755547200000|2025-08-18 20:00:00|8071.7|8070.2|8071.6|8070.1|8071.8|8070.3|8071|8069.2|47
1755547500000|2025-08-18 20:05:00|8071.5|8070|8072.1|8069.7|8072.4|8070.1|8070.9|8068.5|34
1755547800000|2025-08-18 20:10:00|8072|8069.6|8072.5|8070.1|8072.7|8070.3|8071.5|8069.1|53
1755548100000|2025-08-18 20:15:00|8072.4|8070|8071.5|8069.1|8073.7|8071.3|8071.5|8069.1|28
1755548400000|2025-08-18 20:20:00|8071.4|8069|8072.7|8070.3|8072.7|8070.6|8071.4|8069|31
1755548700000|2025-08-18 20:25:00|8072.8|8070.4|8072.4|8070|8072.9|8070.5|8072.1|8069.7|38
1755549000000|2025-08-18 20:30:00|8072.3|8069.9|8072.7|8070.3|8073.1|8070.7|8072.3|8069.9|23
1755549300000|2025-08-18 20:35:00|8072.6|8070.2|8073.2|8070.8|8073.5|8071.1|8072.6|8070.2|44
1755549600000|2025-08-18 20:40:00|8073.1|8070.7|8072.9|8070.5|8073.4|8071|8072.5|8070.1|26
1755549900000|2025-08-18 20:45:00|8073|8070.6|8075.2|8072.8|8075.3|8072.9|8073|8070.6|27
1755550200000|2025-08-18 20:50:00|8075.1|8072.7|8076.3|8073.9|8076.5|8074.1|8074.9|8072.5|33
1755550500000|2025-08-18 20:55:00|8077.4|8073.5|8077.5|8071|8079.6|8073.7|8077.2|8071|279
1755550800000|2025-08-18 21:00:00|8077|8070.5|8075.9|8069.4|8077|8070.5|8075.9|8069.4|6
1755551100000|2025-08-18 21:05:00|8077.3|8070.8|8077.1|8070.6|8080|8073.5|8076.9|8070.4|45
1755551400000|2025-08-18 21:10:00|8077.2|8070.7|8078|8071.5|8078.5|8072|8077|8070.5|71
1755551700000|2025-08-18 21:15:00|8077.9|8071.4|8077.4|8070.9|8078.2|8071.7|8077.3|8070.8|50
1755552000000|2025-08-18 21:20:00|8077.3|8070.8|8077.8|8071.3|8077.9|8071.4|8077.2|8070.7|69
1755552300000|2025-08-18 21:25:00|8077.7|8071.2|8078.2|8071.7|8078.5|8072|8077.2|8070.7|131
1755552600000|2025-08-18 21:30:00|8078.3|8071.8|8077.9|8071.4|8078.7|8072.2|8077.7|8071.2|44
1755552900000|2025-08-18 21:35:00|8077.8|8071.3|8077.3|8070.8|8078|8071.5|8076.8|8070.3|53
1755553200000|2025-08-18 21:40:00|8077.2|8070.7|8077.7|8071.2|8077.8|8071.3|8077.2|8070.7|169
1755553500000|2025-08-18 21:45:00|8077.9|8071.4|8077.4|8070.9|8077.9|8071.4|8076.9|8070.4|74
1755553800000|2025-08-18 21:50:00|8077.6|8071.1|8080|8073.5|8080.6|8074.1|8077.4|8070.9|65
1755554100000|2025-08-18 21:55:00|8079.9|8073.4|8078.9|8072.4|8080.7|8074.2|8078.1|8071.6|102
1755554400000|2025-08-18 22:00:00|8079|8072.5|8077.1|8070.6|8079|8072.5|8076.6|8070.1|149
1755554700000|2025-08-18 22:05:00|8076.3|8071.3|8070.7|8068.1|8076.4|8071.4|8067.1|8064.7|137
1755555000000|2025-08-18 22:10:00|8070.6|8068.2|8071|8068.6|8071.3|8068.7|8070.1|8067.4|71
1755555300000|2025-08-18 22:15:00|8070.9|8068.5|8073.2|8070.8|8073.7|8071.3|8070.9|8068.4|131
1755555600000|2025-08-18 22:20:00|8073.3|8070.9|8073.7|8071.3|8074.8|8072.3|8072.9|8070.4|98
1755555900000|2025-08-18 22:25:00|8073.5|8071.1|8073.9|8071.5|8074.1|8071.7|8073.2|8070.6|36
1755556200000|2025-08-18 22:30:00|8074|8071.6|8074.8|8072.4|8075.1|8072.7|8073.7|8071.3|25
1755556500000|2025-08-18 22:35:00|8074.9|8072.5|8074.3|8071.9|8074.9|8072.5|8074.1|8071.7|33
1755556800000|2025-08-18 22:40:00|8074.4|8072|8074.3|8071.9|8075.2|8072.6|8074.3|8071.7|18
1755557100000|2025-08-18 22:45:00|8074.4|8072|8074.1|8071.7|8074.8|8072.4|8074.1|8071.7|17
1755557400000|2025-08-18 22:50:00|8074|8071.6|8075.4|8073|8075.4|8073|8073.9|8071.5|52
1755557700000|2025-08-18 22:55:00|8075.3|8072.9|8074.9|8072.5|8075.6|8073.2|8074.4|8071.9|55
1755558000000|2025-08-18 23:00:00|8074.7|8072.3|8076.5|8074.1|8076.5|8074.1|8074.7|8072.3|39
1755558300000|2025-08-18 23:05:00|8076.4|8074|8076.9|8074.5|8077|8074.6|8076|8073.6|23
1755558600000|2025-08-18 23:10:00|8077|8074.6|8077.8|8075.4|8078|8075.6|8076.9|8074.5|34
1755558900000|2025-08-18 23:15:00|8077.9|8075.5|8077.9|8075.5|8078.6|8076.2|8077.5|8075.1|43
1755559200000|2025-08-18 23:20:00|8078|8075.6|8077.9|8075.5|8078.3|8075.9|8077.8|8075.4|17
1755559500000|2025-08-18 23:25:00|8078|8075.6|8078.2|8075.8|8078.6|8076.2|8077.9|8075.5|22
1755559800000|2025-08-18 23:30:00|8078.3|8075.9|8078.8|8076.4|8078.8|8076.4|8078|8075.6|25
1755560100000|2025-08-18 23:35:00|8078.7|8076.3|8078.6|8076.2|8079.1|8076.7|8078.5|8076.1|24
1755560400000|2025-08-18 23:40:00|8078.7|8076.3|8077.4|8075|8078.8|8076.4|8077.2|8074.8|41
1755560700000|2025-08-18 23:45:00|8077.5|8075.1|8076.6|8074.2|8077.5|8075.1|8076.3|8073.9|30
1755561000000|2025-08-18 23:50:00|8076.5|8074.1|8076.3|8073.9|8076.6|8074.2|8075.9|8073.5|88
1755561300000|2025-08-18 23:55:00|8076|8073.6|8076.7|8074.3|8077.2|8074.8|8076|8073.6|37
1755561600000|2025-08-19 00:00:00|8076.6|8074.2|8078.2|8075.8|8078.2|8075.8|8075.9|8073.5|102
1755561900000|2025-08-19 00:05:00|8078.3|8075.9|8077.9|8075.5|8079.1|8076.7|8077.7|8075.3|60
1755562200000|2025-08-19 00:10:00|8077.8|8075.4|8075.6|8073.2|8077.9|8075.5|8074.7|8072.3|139
1755562500000|2025-08-19 00:15:00|8075.5|8073.1|8076.3|8073.9|8076.3|8073.9|8074.6|8072.2|106
1755562800000|2025-08-19 00:20:00|8076.5|8074.1|8077.6|8075.2|8078|8075.6|8076.2|8073.8|76
1755563100000|2025-08-19 00:25:00|8077.5|8075.1|8077.1|8074.7|8077.9|8075.5|8076|8073.6|116
1755563400000|2025-08-19 00:30:00|8077|8074.6|8075.4|8073|8077.4|8075|8075.1|8072.7|103
1755563700000|2025-08-19 00:35:00|8075.5|8073.1|8076.6|8074.2|8077.4|8075|8075.4|8073|66
1755564000000|2025-08-19 00:40:00|8076.5|8074.1|8076.4|8074|8076.9|8074.5|8076.4|8074|59
1755564300000|2025-08-19 00:45:00|8076.5|8074.1|8076.6|8074.2|8076.9|8074.5|8075.3|8072.9|70
1755564600000|2025-08-19 00:50:00|8076.5|8074.1|8078.2|8075.8|8079|8076.6|8076.5|8074.1|121
1755564900000|2025-08-19 00:55:00|8078|8075.6|8076.3|8073.9|8078.4|8076|8076|8073.6|107
1755565200000|2025-08-19 01:00:00|8075.9|8073.5|8074.1|8072.6|8076.5|8074.1|8073.7|8072.2|85
1755565500000|2025-08-19 01:05:00|8074|8072.5|8075.5|8073.1|8076.3|8073.9|8074|8072.2|106
1755565800000|2025-08-19 01:10:00|8075.4|8073|8076.8|8074.4|8076.8|8074.4|8074|8072.5|86
1755566100000|2025-08-19 01:15:00|8076.9|8074.5|8078.3|8075.9|8078.3|8075.9|8076.5|8074.1|64
1755566400000|2025-08-19 01:20:00|8078.4|8076|8081|8078.6|8081.8|8079.4|8077.9|8075.5|119
1755566700000|2025-08-19 01:25:00|8080.8|8078.4|8085.9|8083.5|8086|8083.6|8080.7|8078.3|182
1755567000000|2025-08-19 01:30:00|8086|8083.6|8086.4|8084|8087.9|8085.5|8084.4|8082|193
1755567300000|2025-08-19 01:35:00|8086.3|8083.9|8082.3|8079.9|8086.3|8083.9|8082.3|8079.9|165
1755567600000|2025-08-19 01:40:00|8082.2|8079.8|8081.3|8078.9|8083.2|8080.8|8081.1|8078.7|182
1755567900000|2025-08-19 01:45:00|8081.2|8078.8|8079.8|8077.4|8081.2|8078.8|8078.5|8076.1|142
1755568200000|2025-08-19 01:50:00|8079.7|8077.3|8079.8|8077.4|8080.5|8078.1|8079.1|8076.7|133
1755568500000|2025-08-19 01:55:00|8079.7|8077.3|8081.2|8078.8|8081.5|8079.1|8079.4|8077|143
1755568800000|2025-08-19 02:00:00|8081.3|8078.9|8081.9|8079.5|8082.6|8080.2|8080.5|8078.5|134
1755569100000|2025-08-19 02:05:00|8081.8|8079.4|8080|8077.6|8081.9|8079.5|8079.9|8077.5|132
1755569400000|2025-08-19 02:10:00|8080.1|8077.7|8076.2|8073.8|8080.6|8078.2|8076.2|8073.8|171
1755569700000|2025-08-19 02:15:00|8076.3|8073.9|8076.7|8074.3|8077.5|8075.1|8075.9|8073.5|59
1755570000000|2025-08-19 02:20:00|8076.8|8074.4|8075.3|8072.9|8077|8074.6|8075.2|8072.8|88
1755570300000|2025-08-19 02:25:00|8075.1|8072.7|8077.2|8074.8|8077.4|8075|8075.1|8072.7|76
1755570600000|2025-08-19 02:30:00|8077.1|8074.7|8076.6|8074.2|8077.3|8074.9|8076.2|8073.8|56
1755570900000|2025-08-19 02:35:00|8076.7|8074.3|8078|8075.6|8078.1|8075.7|8076.4|8074|83
1755571200000|2025-08-19 02:40:00|8078.1|8075.7|8076.4|8074|8078.9|8076.5|8076.3|8073.9|68
1755571500000|2025-08-19 02:45:00|8076.2|8073.8|8077|8074.6|8077.6|8075.2|8076|8073.6|76
1755571800000|2025-08-19 02:50:00|8077.2|8074.8|8077.6|8075.2|8077.7|8075.3|8076.3|8073.9|61
1755572100000|2025-08-19 02:55:00|8077.7|8075.3|8077.1|8074.7|8078.3|8075.9|8077.1|8074.7|68
1755572400000|2025-08-19 03:00:00|8076.9|8074.5|8077.3|8074.9|8078.1|8075.7|8076.3|8073.9|107
1755572700000|2025-08-19 03:05:00|8077.2|8074.8|8075.9|8073.5|8077.3|8074.9|8075.4|8073|79
1755573000000|2025-08-19 03:10:00|8075.8|8073.4|8075|8072.6|8076.3|8073.9|8074.9|8072.5|56
1755573300000|2025-08-19 03:15:00|8075.1|8072.7|8076.2|8073.8|8076.3|8073.9|8074.5|8072.1|78
1755573600000|2025-08-19 03:20:00|8076.1|8073.7|8075.7|8073.3|8076.9|8074.5|8075.5|8073.1|99
1755573900000|2025-08-19 03:25:00|8075.5|8073.1|8075.1|8072.7|8075.5|8073.1|8074.8|8072.4|90
1755574200000|2025-08-19 03:30:00|8074.8|8072.4|8073.9|8071.5|8075.1|8072.7|8073.5|8071.1|109
1755574500000|2025-08-19 03:35:00|8074|8071.6|8073.1|8070.7|8074.5|8072.1|8073|8070.6|77
1755574800000|2025-08-19 03:40:00|8073.2|8070.8|8072.2|8069.8|8073.7|8071.3|8072.2|8069.8|80
1755575100000|2025-08-19 03:45:00|8072.4|8070|8074.3|8071.9|8074.6|8072.2|8071.4|8069|102
1755575400000|2025-08-19 03:50:00|8074.4|8072|8073.8|8071.4|8074.8|8072.4|8073.6|8071.2|136
1755575700000|2025-08-19 03:55:00|8074|8071.6|8075.2|8072.8|8075.7|8073.3|8073.9|8071.5|104
1755576000000|2025-08-19 04:00:00|8075.3|8072.9|8075.7|8073.3|8076.7|8074.3|8075.3|8072.9|110
1755576300000|2025-08-19 04:05:00|8075.8|8073.4|8075|8072.6|8075.9|8073.5|8074.7|8072.3|46
1755576600000|2025-08-19 04:10:00|8075.2|8072.8|8075.4|8073|8075.6|8073.2|8074.3|8071.9|58
1755576900000|2025-08-19 04:15:00|8075.6|8073.2|8074.2|8071.8|8076.3|8073.9|8073.4|8071|63
1755577200000|2025-08-19 04:20:00|8074.1|8071.7|8073.6|8071.2|8074.1|8071.7|8073.6|8071.2|20
1755577500000|2025-08-19 04:25:00|8073.7|8071.3|8074.7|8072.3|8074.9|8072.5|8073.7|8071.3|52
1755577800000|2025-08-19 04:30:00|8074.6|8072.2|8073.6|8071.2|8074.6|8072.2|8073.6|8071.2|37
1755578100000|2025-08-19 04:35:00|8073.9|8071.5|8075.1|8072.7|8075.2|8072.8|8073.9|8071.5|45
1755578400000|2025-08-19 04:40:00|8075.2|8072.8|8073.9|8071.5|8076|8073.6|8073.7|8071.3|59
1755578700000|2025-08-19 04:45:00|8074|8071.6|8073.7|8071.3|8074.2|8071.8|8073.2|8070.8|36
1755579000000|2025-08-19 04:50:00|8073.8|8071.4|8072.4|8070|8074|8071.6|8072.2|8069.8|58
1755579300000|2025-08-19 04:55:00|8072.7|8070.3|8072.2|8069.8|8072.9|8070.5|8072.1|8069.7|59
1755579600000|2025-08-19 05:00:00|8072.1|8069.7|8071.1|8068.7|8072.1|8069.7|8070.1|8067.7|76
1755579900000|2025-08-19 05:05:00|8071|8068.6|8070.3|8067.9|8071|8068.6|8069.7|8067.3|36
1755580200000|2025-08-19 05:10:00|8070.4|8068|8070.4|8068|8070.5|8068.1|8069.7|8067.3|29
1755580500000|2025-08-19 05:15:00|8070.5|8068.1|8071.4|8069|8071.5|8069.1|8070.2|8067.8|44
1755580800000|2025-08-19 05:20:00|8071.6|8069.2|8071.1|8068.7|8072.1|8069.7|8071|8068.6|51
1755581100000|2025-08-19 05:25:00|8071.2|8068.8|8070.2|8067.8|8071.4|8069|8069.9|8067.5|40
1755581400000|2025-08-19 05:30:00|8070.3|8067.9|8070|8067.6|8070.8|8068.4|8069.3|8066.9|66
1755581700000|2025-08-19 05:35:00|8070.1|8067.7|8070.2|8067.8|8070.6|8068.2|8069.8|8067.4|55
1755582000000|2025-08-19 05:40:00|8070.3|8067.9|8069.2|8066.8|8070.7|8068.3|8068.9|8066.5|56
1755582300000|2025-08-19 05:45:00|8069.1|8066.7|8074.1|8071.7|8074.1|8071.7|8068.3|8065.9|121
1755582600000|2025-08-19 05:50:00|8074|8071.6|8072.7|8070.3|8075.4|8073|8072.7|8070.3|126
1755582900000|2025-08-19 05:55:00|8072.6|8070.2|8073.7|8071.3|8074.7|8072.3|8072.1|8069.7|156
1755583200000|2025-08-19 06:00:00|8073.5|8071.1|8073.5|8071.1|8076|8073.6|8072.6|8070.2|176
1755583500000|2025-08-19 06:05:00|8073.4|8071|8075.1|8072.7|8075.9|8073.5|8072.3|8069.9|161
1755583800000|2025-08-19 06:10:00|8075.2|8072.8|8074.5|8073|8075.4|8073.1|8074.4|8072.3|53
1755584100000|2025-08-19 06:15:00|8074.6|8073.1|8075.8|8073.4|8076.3|8074.2|8074|8072|93
1755584400000|2025-08-19 06:20:00|8076.2|8073.8|8075.2|8072.8|8076.8|8074.4|8074.8|8072.7|77
1755584700000|2025-08-19 06:25:00|8075.1|8072.7|8073.3|8071.8|8075.1|8073.3|8073.3|8071.4|97
1755585000000|2025-08-19 06:30:00|8073.2|8071.7|8069.7|8068.2|8073.2|8071.7|8069.4|8067.9|82
1755585300000|2025-08-19 06:35:00|8069.6|8068.1|8072.4|8070|8072.5|8070.1|8069.1|8067.5|113
1755585600000|2025-08-19 06:40:00|8072.8|8070.4|8069.1|8067.6|8072.8|8070.4|8069|8067.1|82
1755585900000|2025-08-19 06:45:00|8069.2|8067.7|8064.5|8063|8069.2|8067.7|8063.9|8062.4|107
1755586200000|2025-08-19 06:50:00|8064.6|8063.1|8063.8|8062.3|8066|8063.9|8062.2|8060.6|128
1755586500000|2025-08-19 06:55:00|8063.9|8062.4|8063.3|8060.9|8064.5|8062.6|8062.8|8060.7|75
1755586800000|2025-08-19 07:00:00|8063.1|8060.7|8063.8|8061.4|8063.9|8061.5|8059.6|8057.8|213
1755587100000|2025-08-19 07:05:00|8063.7|8061.3|8061.7|8059.3|8064.6|8062.2|8060.7|8058.3|188
1755587400000|2025-08-19 07:10:00|8061.6|8059.2|8061.9|8059.5|8062.5|8060.1|8058.2|8056.3|175
1755587700000|2025-08-19 07:15:00|8061.8|8059.4|8061|8058.6|8062.4|8060|8060.1|8057.7|144
1755588000000|2025-08-19 07:20:00|8061.2|8058.8|8064.2|8061.8|8064.6|8062.2|8060.7|8058.3|189
1755588300000|2025-08-19 07:25:00|8064.3|8061.9|8063.4|8061|8064.3|8061.9|8060.9|8059.4|135
1755588600000|2025-08-19 07:30:00|8063.6|8061.2|8062.2|8059.8|8065.3|8062.9|8061.6|8059.2|172
1755588900000|2025-08-19 07:35:00|8062.3|8059.9|8060.6|8058.2|8063.5|8061.1|8059.3|8057|172
1755589200000|2025-08-19 07:40:00|8060.5|8058.1|8063.4|8061|8063.4|8061|8060.5|8058.1|153
1755589500000|2025-08-19 07:45:00|8063.8|8061.4|8063.3|8060.9|8066.2|8063.8|8063.3|8060.9|172
1755589800000|2025-08-19 07:50:00|8063.4|8061|8058.9|8056.5|8064|8062|8056.5|8055|328
1755590100000|2025-08-19 07:55:00|8058.8|8056.4|8060.2|8057.8|8060.8|8058.4|8055.7|8053.3|280
1755590400000|2025-08-19 08:00:00|8060.4|8058|8059|8056.6|8063.3|8060.9|8059|8056.6|220
1755590700000|2025-08-19 08:05:00|8059.4|8057|8060.8|8058.4|8061.8|8060|8059.1|8056.9|120
1755591000000|2025-08-19 08:10:00|8061.7|8059.3|8061.3|8059.8|8062.8|8060.4|8061.1|8058.8|98
1755591300000|2025-08-19 08:15:00|8061.4|8059.9|8059.4|8057.9|8061.9|8060.4|8059.3|8057.8|68
1755591600000|2025-08-19 08:20:00|8059.6|8058.1|8061.4|8059|8062.1|8059.7|8058.3|8056.4|79
1755591900000|2025-08-19 08:25:00|8061.1|8058.7|8059.8|8057.4|8061.7|8059.3|8059.6|8057.4|112
1755592200000|2025-08-19 08:30:00|8059.7|8057.3|8062.8|8061.3|8062.9|8061.3|8059.3|8056.9|101
1755592500000|2025-08-19 08:35:00|8062.9|8061.4|8062.5|8061|8064.7|8062.6|8062.4|8060.6|95
1755592800000|2025-08-19 08:40:00|8062.7|8061.2|8061.7|8060.2|8062.7|8061.2|8060.8|8059.3|87
1755593100000|2025-08-19 08:45:00|8061.8|8060.3|8062.8|8060.4|8064.6|8062.3|8061.8|8060.3|90
1755593400000|2025-08-19 08:50:00|8062.7|8060.3|8061.2|8058.8|8063.5|8061.2|8061.1|8058.7|109
1755593700000|2025-08-19 08:55:00|8061.3|8058.9|8061.7|8060.2|8062.2|8060.7|8060.4|8058.3|103
1755594000000|2025-08-19 09:00:00|8061.6|8060.1|8061.1|8058.7|8062|8060.5|8059.6|8058|101
1755594300000|2025-08-19 09:05:00|8061.2|8058.8|8063.2|8060.8|8064.1|8062.1|8060.6|8058.7|80
1755594600000|2025-08-19 09:10:00|8062.9|8060.5|8061.6|8059.2|8063.2|8060.8|8061|8058.9|90
1755594900000|2025-08-19 09:15:00|8061.5|8059.1|8062.1|8060.6|8064.3|8062.1|8061.5|8059.1|79
1755595200000|2025-08-19 09:20:00|8062.9|8060.5|8062.4|8060.9|8063.4|8061.9|8062|8059.6|141
1755595500000|2025-08-19 09:25:00|8062.2|8060.7|8062.5|8061|8063.7|8061.6|8061.5|8060|66
1755595800000|2025-08-19 09:30:00|8062.4|8060.9|8064.3|8061.9|8064.3|8061.9|8061.4|8059.8|73
1755596100000|2025-08-19 09:35:00|8064.2|8061.8|8062.1|8060.6|8064.6|8062.2|8062|8060.3|62
1755596400000|2025-08-19 09:40:00|8062|8060.5|8062.1|8060.6|8063.8|8061.4|8061|8059.5|97
1755596700000|2025-08-19 09:45:00|8063|8060.7|8062.7|8060.3|8063.4|8061.4|8061.7|8060.2|57
1755597000000|2025-08-19 09:50:00|8062.6|8060.2|8059.5|8057.1|8062.7|8060.3|8058.9|8056.9|98
1755597300000|2025-08-19 09:55:00|8059.4|8057|8060.2|8057.8|8061.2|8058.8|8058.2|8056.4|127
1755597600000|2025-08-19 10:00:00|8060.4|8058|8058.7|8056.3|8060.4|8058|8057.6|8055.2|97
1755597900000|2025-08-19 10:05:00|8059|8056.6|8057.4|8055|8059|8056.6|8056|8053.6|94
1755598200000|2025-08-19 10:10:00|8057.3|8054.9|8054|8052.5|8057.3|8054.9|8053.9|8052.4|55
1755598500000|2025-08-19 10:15:00|8054.6|8053.1|8053.6|8051.2|8055.6|8053.3|8052.5|8051|100
1755598800000|2025-08-19 10:20:00|8053.7|8051.3|8052.2|8049.8|8054.2|8051.9|8050.8|8049.1|153
1755599100000|2025-08-19 10:25:00|8052.3|8049.9|8052.4|8050|8052.6|8050.2|8050|8048.2|135
1755599400000|2025-08-19 10:30:00|8052.3|8049.9|8054.2|8051.8|8054.5|8052.1|8052.1|8049.7|90
1755599700000|2025-08-19 10:35:00|8054.1|8051.7|8054.4|8052|8054.8|8052.4|8053.2|8050.8|98
1755600000000|2025-08-19 10:40:00|8054.5|8052.1|8054.8|8053.3|8055.7|8054|8053.5|8052|78
1755600300000|2025-08-19 10:45:00|8054.7|8053.2|8053.7|8052.2|8055.3|8053.8|8053.7|8052.2|57
1755600600000|2025-08-19 10:50:00|8053.6|8052.1|8054.8|8052.4|8054.8|8052.4|8052.3|8050.8|86
1755600900000|2025-08-19 10:55:00|8054.9|8052.5|8053.5|8051.1|8055.5|8053.1|8053|8051.1|106
1755601200000|2025-08-19 11:00:00|8053.6|8051.2|8050.7|8048.3|8054|8051.6|8050.5|8048.1|126
1755601500000|2025-08-19 11:05:00|8050.8|8048.4|8051.9|8049.5|8051.9|8049.5|8049.5|8047.2|114
1755601800000|2025-08-19 11:10:00|8051.8|8049.4|8050.5|8049|8053.6|8051.2|8050.4|8048.8|121
1755602100000|2025-08-19 11:15:00|8050.4|8048.9|8053.9|8051.5|8055.4|8053|8049.9|8048.4|96
1755602400000|2025-08-19 11:20:00|8053.7|8051.3|8054.3|8052.8|8055.6|8053.2|8053.2|8050.8|80
1755602700000|2025-08-19 11:25:00|8054.4|8052.9|8057.3|8054.9|8057.4|8055|8054.2|8052.7|99
1755603000000|2025-08-19 11:30:00|8057.5|8055.1|8059.4|8057|8059.5|8057.1|8057.3|8054.9|97
1755603300000|2025-08-19 11:35:00|8059.3|8056.9|8057.4|8055|8059.3|8056.9|8056.4|8054|81
1755603600000|2025-08-19 11:40:00|8057.6|8055.2|8057.9|8055.5|8058.9|8056.5|8057.1|8054.7|78
1755603900000|2025-08-19 11:45:00|8058.1|8055.7|8055.2|8052.8|8059.1|8056.7|8055.1|8052.7|77
1755604200000|2025-08-19 11:50:00|8055.1|8052.7|8056.3|8053.9|8056.6|8054.2|8054.6|8052.2|76
1755604500000|2025-08-19 11:55:00|8056.4|8054|8055|8053.5|8056.5|8054.8|8054.4|8052.9|67
1755604800000|2025-08-19 12:00:00|8054.8|8053.3|8055.3|8052.9|8056.2|8054.1|8054|8051.9|126
1755605100000|2025-08-19 12:05:00|8055.4|8053|8055.9|8053.5|8057.3|8054.9|8054.6|8053|161
1755605400000|2025-08-19 12:10:00|8055.8|8053.4|8053.8|8051.4|8056.1|8053.9|8052.9|8051.4|81
1755605700000|2025-08-19 12:15:00|8053.7|8051.3|8051.3|8049.8|8054.7|8052.3|8050.3|8048.8|133
1755606000000|2025-08-19 12:20:00|8051.2|8049.7|8053.6|8052.1|8054.6|8052.2|8051|8049.5|116
1755606300000|2025-08-19 12:25:00|8054.5|8052.2|8053.4|8051|8054.7|8052.3|8051.4|8049|111
1755606600000|2025-08-19 12:30:00|8053.5|8051.1|8058.8|8056.4|8060|8057.6|8053.4|8051|260
1755606900000|2025-08-19 12:35:00|8058.7|8056.3|8055.9|8053.5|8059.5|8057.1|8054.9|8052.8|168
1755607200000|2025-08-19 12:40:00|8055|8052.6|8055.3|8052.9|8056.1|8053.7|8052.5|8050.2|252
1755607500000|2025-08-19 12:45:00|8055.2|8052.8|8059.3|8056.9|8060.2|8057.8|8055.2|8052.8|186
1755607800000|2025-08-19 12:50:00|8058.4|8056|8056.2|8054.7|8059.5|8057.1|8055|8053|151
1755608100000|2025-08-19 12:55:00|8056.3|8054.8|8057|8055.5|8058.3|8055.9|8055.5|8053.3|116
1755608400000|2025-08-19 13:00:00|8057.1|8055.6|8056.9|8055.4|8057.7|8056|8055|8053.5|169
1755608700000|2025-08-19 13:05:00|8057.1|8055.6|8057.7|8055.3|8058|8056|8055.9|8053.7|130
1755609000000|2025-08-19 13:10:00|8057.5|8055.1|8061|8058.6|8061.4|8059|8056.8|8055|177
1755609300000|2025-08-19 13:15:00|8061.1|8058.7|8059.5|8058|8061.1|8058.9|8056.5|8055|149
1755609600000|2025-08-19 13:20:00|8059.3|8057.8|8058.3|8056.8|8060.6|8058.6|8057.9|8056.4|172
1755609900000|2025-08-19 13:25:00|8058.6|8056.2|8057.8|8056.3|8059.9|8057.8|8057.5|8055.9|125
1755610200000|2025-08-19 13:30:00|8058|8056.5|8055.3|8052.9|8059.1|8057.6|8055.2|8052.8|161
1755610500000|2025-08-19 13:35:00|8055.4|8053|8054.7|8053.2|8057.4|8055|8054|8051.6|204
1755610800000|2025-08-19 13:40:00|8054.8|8053.3|8055.9|8053.5|8057.3|8054.9|8054|8051.6|153
1755611100000|2025-08-19 13:45:00|8055.8|8053.4|8054.6|8052.2|8056|8053.6|8053.9|8051.5|206
1755611400000|2025-08-19 13:50:00|8054.8|8052.4|8058.9|8056.5|8059.9|8057.5|8053.8|8051.4|216
1755611700000|2025-08-19 13:55:00|8058.8|8056.4|8054.9|8053.4|8058.9|8056.5|8054.6|8053.1|165
1755612000000|2025-08-19 14:00:00|8055.1|8053.6|8056.6|8054.2|8056.6|8054.2|8053.8|8051.8|181
1755612300000|2025-08-19 14:05:00|8057|8054.6|8057.2|8054.8|8058.1|8056.4|8055.7|8053.3|161
1755612600000|2025-08-19 14:10:00|8057.3|8054.9|8059.4|8057.9|8059.5|8058|8056.1|8054.4|152
1755612900000|2025-08-19 14:15:00|8059.5|8058|8062.3|8060.8|8062.3|8060.8|8059.4|8057|145
1755613200000|2025-08-19 14:20:00|8062.7|8061.2|8060.7|8059.2|8064.7|8062.3|8059.7|8058.2|129
1755613500000|2025-08-19 14:25:00|8060.5|8059|8060.4|8058|8060.8|8059.3|8059.2|8056.8|132
1755613800000|2025-08-19 14:30:00|8060.2|8057.8|8062.3|8059.9|8064.9|8063.4|8060.1|8057.8|192
1755614100000|2025-08-19 14:35:00|8062.2|8059.8|8063.2|8060.8|8063.8|8061.8|8061.9|8059.5|144
1755614400000|2025-08-19 14:40:00|8063.3|8060.9|8063|8060.6|8064.1|8061.8|8061.6|8059.2|124
1755614700000|2025-08-19 14:45:00|8063.3|8060.9|8063.2|8060.8|8065.3|8063.8|8063|8060.6|169
1755615000000|2025-08-19 14:50:00|8063.3|8060.9|8062.6|8061.1|8065.1|8063.6|8060.6|8058.4|207
1755615300000|2025-08-19 14:55:00|8062.5|8061|8062.6|8061.1|8064|8062.5|8061.2|8058.8|266
1755615600000|2025-08-19 15:00:00|8062.4|8060.9|8065.2|8063.7|8065.6|8064.1|8061.2|8059.7|261
1755615900000|2025-08-19 15:05:00|8065.3|8063.8|8063.3|8061.8|8066.8|8064.9|8061.9|8059.5|210
1755616200000|2025-08-19 15:10:00|8063.4|8061.9|8061.2|8058.8|8064.1|8062.2|8060.4|8058|153
1755616500000|2025-08-19 15:15:00|8061.1|8058.7|8062.2|8060.7|8063.3|8061.1|8060.7|8058.3|130
1755616800000|2025-08-19 15:20:00|8062.3|8060.8|8064.7|8062.3|8064.8|8062.4|8061.8|8059.8|114
1755617100000|2025-08-19 15:25:00|8064.8|8062.4|8065|8063.5|8066.3|8064.2|8064.6|8062.4|100
1755617400000|2025-08-19 15:30:00|8065.1|8063.6|8066.7|8064.3|8066.8|8064.4|8064.9|8063.2|91
1755617700000|2025-08-19 15:35:00|8066.6|8064.2|8070.6|8068.2|8070.9|8068.5|8066.3|8064.2|127
1755618000000|2025-08-19 15:40:00|8070.7|8068.3|8069.9|8067.5|8071.3|8069.2|8068.9|8067.4|104
1755618300000|2025-08-19 15:45:00|8070|8067.6|8070.5|8069|8071.6|8070.1|8069.2|8067.4|90
1755618600000|2025-08-19 15:50:00|8070.6|8069.1|8070.5|8068.1|8071.7|8069.3|8069.6|8067.3|125
1755618900000|2025-08-19 15:55:00|8070.4|8068|8071.9|8069.5|8072.3|8069.9|8069.7|8067.3|135
1755619200000|2025-08-19 16:00:00|8071.7|8069.3|8070.3|8068.8|8072|8069.6|8070.1|8067.7|114
1755619500000|2025-08-19 16:05:00|8070.4|8068.9|8069.6|8067.2|8072.8|8071|8069.4|8067|134
1755619800000|2025-08-19 16:10:00|8069.5|8067.1|8069.4|8067.9|8070.1|8068|8067.9|8065.5|139
1755620100000|2025-08-19 16:15:00|8069.5|8068|8068.1|8065.7|8069.5|8068|8067.3|8065|106
1755620400000|2025-08-19 16:20:00|8068.4|8066|8070.4|8068|8070.5|8068.3|8068.4|8066|70
1755620700000|2025-08-19 16:25:00|8070.3|8067.9|8072.1|8070.6|8072.2|8070.7|8069.9|8067.5|111
1755621000000|2025-08-19 16:30:00|8072|8070.5|8073.2|8071.7|8074.5|8073|8071.6|8070.1|83
1755621300000|2025-08-19 16:35:00|8073|8071.5|8072.3|8070.8|8073|8071.5|8070|8067.6|103
1755621600000|2025-08-19 16:40:00|8072.4|8069.9|8070.5|8068.1|8072.5|8070.7|8070.5|8068.1|83
1755621900000|2025-08-19 16:45:00|8070.3|8067.9|8070.1|8067.7|8071.2|8068.8|8069.5|8067.4|84
1755622200000|2025-08-19 16:50:00|8070|8067.6|8072.4|8070|8072.6|8070.2|8069.9|8067.5|104
1755622500000|2025-08-19 16:55:00|8072.3|8069.9|8072.3|8070.8|8073.1|8071.6|8071.8|8069.4|108
1755622800000|2025-08-19 17:00:00|8072.4|8070.9|8071.3|8069.8|8073.1|8071.6|8070.8|8068.4|130
1755623100000|2025-08-19 17:05:00|8071.2|8069.7|8072.3|8069.9|8073|8070.8|8071.2|8069.5|69
1755623400000|2025-08-19 17:10:00|8072.4|8070|8071.9|8069.5|8072.6|8070.2|8070|8067.6|93
1755623700000|2025-08-19 17:15:00|8072|8069.6|8073.2|8070.8|8073.2|8070.8|8072|8069.6|64
1755624000000|2025-08-19 17:20:00|8073.1|8070.7|8072.5|8070.1|8073.5|8071.5|8072.3|8070.1|65
1755624300000|2025-08-19 17:25:00|8072.6|8070.2|8073.5|8071.1|8073.9|8071.5|8072.2|8069.8|73
1755624600000|2025-08-19 17:30:00|8073.8|8071.4|8072.9|8070.5|8074.2|8071.8|8072.6|8070.2|59
1755624900000|2025-08-19 17:35:00|8072.8|8070.4|8072.1|8069.7|8073.1|8070.7|8071.4|8069.5|72
1755625200000|2025-08-19 17:40:00|8072.4|8070|8072|8070.5|8072.4|8070.6|8071|8068.7|60
1755625500000|2025-08-19 17:45:00|8071.9|8070.4|8073.1|8070.7|8073.5|8071.1|8071.6|8070|62
1755625800000|2025-08-19 17:50:00|8072.9|8070.5|8072.9|8071.4|8073.1|8071.6|8072|8070.3|46
1755626100000|2025-08-19 17:55:00|8073|8071.5|8073.6|8072.1|8075|8073.4|8073|8071.4|73
1755626400000|2025-08-19 18:00:00|8073.8|8072.3|8076.6|8074.2|8077.2|8074.8|8073.8|8072.3|109
1755626700000|2025-08-19 18:05:00|8076.7|8074.3|8075.3|8073.8|8076.9|8074.5|8074.6|8072.7|55
1755627000000|2025-08-19 18:10:00|8076.1|8074.6|8076.1|8074.6|8076.1|8074.6|8075.4|8073.5|53
1755627300000|2025-08-19 18:15:00|8076.6|8074.2|8076.4|8074|8077.4|8075|8076.2|8073.8|126
1755627600000|2025-08-19 18:20:00|8076.6|8074.2|8075.7|8073.3|8076.7|8074.3|8075.5|8073.1|65
1755627900000|2025-08-19 18:25:00|8075.5|8073.1|8076.7|8074.3|8076.9|8074.5|8075|8072.6|58
1755628200000|2025-08-19 18:30:00|8076.9|8074.5|8077.9|8075.5|8078.5|8076.1|8076.5|8074.1|47
1755628500000|2025-08-19 18:35:00|8078|8075.6|8078.7|8076.3|8079|8077.4|8078|8075.6|37
1755628800000|2025-08-19 18:40:00|8078.8|8076.4|8078.9|8077.4|8078.9|8077.4|8077.4|8075.9|83
1755629100000|2025-08-19 18:45:00|8078.8|8077.3|8079.3|8076.9|8079.3|8077.5|8077.8|8075.4|59
1755629400000|2025-08-19 18:50:00|8079.4|8077|8076.3|8073.9|8079.4|8077|8076.2|8073.8|76
1755629700000|2025-08-19 18:55:00|8076.4|8074|8076.7|8075.2|8077.1|8075.6|8075.2|8072.8|84
1755630000000|2025-08-19 19:00:00|8076.6|8075.1|8077.1|8075.6|8078.4|8076.9|8076.2|8073.8|90
1755630300000|2025-08-19 19:05:00|8077.2|8075.7|8077.5|8076|8077.5|8076|8076.2|8074|39
1755630600000|2025-08-19 19:10:00|8077.2|8075.7|8076.8|8075.3|8077.8|8076.3|8076.4|8074.9|53
1755630900000|2025-08-19 19:15:00|8076.7|8075.2|8075.6|8073.2|8077.1|8075.5|8075.6|8073.2|42
1755631200000|2025-08-19 19:20:00|8075.7|8073.3|8076.2|8073.8|8076.4|8074.4|8075.6|8073.2|51
1755631500000|2025-08-19 19:25:00|8076.1|8073.7|8075|8072.6|8076.2|8074.2|8075|8072.6|84
1755631800000|2025-08-19 19:30:00|8075.1|8072.7|8075.6|8073.2|8076.6|8074.8|8075.1|8072.7|68
1755632100000|2025-08-19 19:35:00|8075.5|8073.1|8076.6|8074.2|8076.7|8074.3|8075.4|8073|45
1755632400000|2025-08-19 19:40:00|8076.7|8074.3|8075.9|8074.4|8076.9|8075.4|8075.8|8074.1|39
1755632700000|2025-08-19 19:45:00|8076.2|8074.7|8076.3|8073.9|8076.6|8075.1|8076|8073.6|37
1755633000000|2025-08-19 19:50:00|8076.2|8073.8|8076.9|8074.5|8077.5|8075.1|8076.2|8073.8|50
1755633300000|2025-08-19 19:55:00|8077.1|8074.7|8077.4|8075|8078|8076.5|8076.1|8074.1|90
1755633600000|2025-08-19 20:00:00|8077.5|8075.1|8078.2|8075.8|8078.6|8076.2|8077.5|8075.1|77
1755633900000|2025-08-19 20:05:00|8078.1|8075.7|8078.5|8076.1|8079.3|8076.9|8077.7|8075.3|45
1755634200000|2025-08-19 20:10:00|8078.6|8076.2|8079.3|8076.9|8079.4|8077|8078.4|8076|32
1755634500000|2025-08-19 20:15:00|8079.4|8077|8078.7|8076.3|8079.4|8077|8078.5|8076.1|31
1755634800000|2025-08-19 20:20:00|8078.6|8076.2|8078.6|8076.2|8079.2|8077.5|8078.3|8075.9|23
1755635100000|2025-08-19 20:25:00|8078.8|8077.1|8078.8|8076.4|8079|8077.1|8078.3|8075.9|32
1755635400000|2025-08-19 20:30:00|8078.7|8076.3|8077.5|8075.1|8078.7|8076.3|8077.5|8075.1|22
1755635700000|2025-08-19 20:35:00|8077.6|8075.2|8078.3|8075.9|8078.3|8076.3|8077.1|8074.7|29
1755636000000|2025-08-19 20:40:00|8078.2|8075.8|8077.9|8075.5|8078.6|8076.2|8077.7|8075.3|26
1755636300000|2025-08-19 20:45:00|8077.8|8075.4|8078.2|8075.8|8078.2|8075.8|8077.8|8075.4|26
1755636600000|2025-08-19 20:50:00|8078.3|8075.9|8078.4|8076|8079.2|8076.8|8078.3|8075.9|36
1755636900000|2025-08-19 20:55:00|8079|8075.1|8079.4|8072.9|8080.3|8075.1|8078.3|8071.8|377
1755637200000|2025-08-19 21:00:00|8077.8|8071.3|8076.2|8069.7|8077.8|8071.3|8076.2|8069.7|3
1755638100000|2025-08-19 21:15:00|8076.8|8070.3|8074.8|8068.3|8080.5|8074|8074.8|8068.3|34
1755640200000|2025-08-19 21:50:00|8076|8069.5|8075.9|8069.4|8076|8069.5|8075.7|8069.2|6
1755640500000|2025-08-19 21:55:00|8076|8069.5|8078.8|8072.3|8079.1|8072.6|8075.7|8069.2|12
1755640800000|2025-08-19 22:00:00|8078.9|8072.4|8078.1|8071.6|8079.3|8072.8|8076.9|8070.4|718
1755641100000|2025-08-19 22:05:00|8077.3|8072.3|8077.3|8072.3|8078.6|8073.6|8076.8|8071.8|424
1755641400000|2025-08-19 22:10:00|8077|8072|8076.5|8072.1|8077.3|8072.3|8076.1|8071.1|313
1755641700000|2025-08-19 22:15:00|8075.2|8071.5|8074.5|8072.1|8075.5|8072.1|8073|8069.4|411
1755642000000|2025-08-19 22:20:00|8074.3|8071.9|8074.5|8072.1|8075.1|8072.7|8074.3|8071.9|33
1755642300000|2025-08-19 22:25:00|8074.4|8072|8075.4|8073|8075.7|8073.3|8074.4|8072|45
1755642600000|2025-08-19 22:30:00|8075.5|8073.1|8077.1|8074.7|8077.5|8075.1|8075.1|8072.7|184
1755642900000|2025-08-19 22:35:00|8077.4|8075|8077.7|8075.3|8077.8|8075.4|8076.7|8074.3|46
1755643200000|2025-08-19 22:40:00|8077.5|8075.1|8077.2|8074.8|8077.6|8075.2|8077|8074.6|160
1755643500000|2025-08-19 22:45:00|8077.1|8074.7|8076.5|8074.1|8077.4|8075|8076.5|8074.1|117
1755643800000|2025-08-19 22:50:00|8076.4|8074|8076.5|8074.1|8076.8|8074.4|8076.3|8073.9|27
1755644100000|2025-08-19 22:55:00|8076.2|8073.8|8076.1|8073.7|8076.2|8073.8|8075.3|8072.9|34
1755644400000|2025-08-19 23:00:00|8076|8073.6|8079.9|8077.5|8080.6|8078.2|8075.1|8072.7|66
1755644700000|2025-08-19 23:05:00|8080.1|8077.7|8079.8|8077.4|8080.5|8078.1|8079.7|8077.3|35
1755645000000|2025-08-19 23:10:00|8079.9|8077.5|8080.3|8077.9|8080.3|8077.9|8079.7|8077.3|36
1755645300000|2025-08-19 23:15:00|8080.5|8078.1|8080.7|8078.3|8080.9|8078.5|8080.4|8078|26
1755645600000|2025-08-19 23:20:00|8080.8|8078.4|8081.5|8079.1|8082|8079.6|8080.8|8078.4|64
1755645900000|2025-08-19 23:25:00|8081.7|8079.3|8081.9|8079.5|8082.6|8080.2|8081.5|8079.1|48
1755646200000|2025-08-19 23:30:00|8082|8079.6|8082.5|8080.1|8082.8|8080.4|8081.8|8079.4|59
1755646500000|2025-08-19 23:35:00|8082.4|8080|8081.3|8078.9|8082.4|8080|8081.3|8078.9|34
1755646800000|2025-08-19 23:40:00|8081.4|8079|8081.4|8079|8082.6|8080.2|8081.4|8079|56
1755647100000|2025-08-19 23:45:00|8080.7|8078.3|8081.2|8078.8|8081.3|8078.9|8080.7|8078.3|16
1755647400000|2025-08-19 23:50:00|8081.1|8078.7|8080.7|8078.3|8081.3|8078.9|8080.7|8078.3|216
1755647700000|2025-08-19 23:55:00|8080.6|8078.2|8081|8078.6|8081.2|8078.8|8079.9|8077.5|73
1755648000000|2025-08-20 00:00:00|8081.1|8078.7|8086.4|8084|8086.5|8084.1|8080.7|8078.3|115
1755648300000|2025-08-20 00:05:00|8086.5|8084.1|8089.4|8087|8089.4|8087|8085.6|8083.2|93
1755648600000|2025-08-20 00:10:00|8089.7|8087.3|8090.5|8088.1|8091.8|8089.4|8087.8|8085.4|87
1755648900000|2025-08-20 00:15:00|8090.4|8088|8090|8087.6|8090.4|8088|8088.5|8086.1|66
1755649200000|2025-08-20 00:20:00|8089.9|8087.5|8089.1|8086.7|8090.2|8087.8|8088.1|8085.7|72
1755649500000|2025-08-20 00:25:00|8088.9|8086.5|8090.8|8088.4|8091.2|8088.8|8088.9|8086.5|58
1755649800000|2025-08-20 00:30:00|8091|8088.6|8089.2|8086.8|8092.3|8089.9|8089.1|8086.7|86
1755650100000|2025-08-20 00:35:00|8089.3|8086.9|8088.3|8086.8|8089.8|8088|8087.9|8085.9|67
1755650400000|2025-08-20 00:40:00|8088.7|8087.2|8090|8087.6|8090.3|8087.9|8088.1|8086.4|50
1755650700000|2025-08-20 00:45:00|8089.8|8087.4|8089.5|8087.1|8090.4|8088.5|8089|8087|59
1755651000000|2025-08-20 00:50:00|8089.4|8087|8086.5|8084.1|8089.4|8087.6|8086|8083.6|140
1755651300000|2025-08-20 00:55:00|8086.6|8084.2|8086.3|8083.9|8086.9|8084.6|8085.2|8082.8|143
1755651600000|2025-08-20 01:00:00|8086.4|8084|8087.5|8085.1|8088.8|8086.4|8084.4|8082|142
1755651900000|2025-08-20 01:05:00|8087.4|8085|8088.5|8086.1|8088.9|8087.4|8086.4|8084|98
1755652200000|2025-08-20 01:10:00|8088.2|8085.8|8088.4|8086|8089|8086.6|8085.9|8083.5|121
1755652500000|2025-08-20 01:15:00|8088.5|8086.1|8090.2|8087.8|8090.2|8087.8|8087.2|8084.8|120
1755652800000|2025-08-20 01:20:00|8090.4|8088|8090.1|8087.7|8091|8088.6|8089.6|8087.2|52
1755653100000|2025-08-20 01:25:00|8090|8087.6|8091.3|8088.9|8092.2|8089.8|8089.7|8087.3|119
1755653400000|2025-08-20 01:30:00|8091.4|8089|8089.3|8086.9|8091.4|8089|8088.5|8086.1|139
1755653700000|2025-08-20 01:35:00|8089.4|8087|8087.4|8085|8089.8|8087.4|8086.9|8084.5|121
1755654000000|2025-08-20 01:40:00|8087.5|8085.1|8086.8|8084.4|8087.6|8085.2|8085.8|8083.4|140
1755654300000|2025-08-20 01:45:00|8086.9|8084.5|8089.2|8086.8|8089.2|8086.8|8085.8|8083.4|134
1755654600000|2025-08-20 01:50:00|8089.1|8086.7|8087.4|8085|8089.2|8086.8|8086.5|8084.1|86
1755654900000|2025-08-20 01:55:00|8087.3|8084.9|8089.3|8086.9|8089.4|8087|8086.3|8083.9|72
1755655200000|2025-08-20 02:00:00|8089.6|8087.2|8091.6|8089.2|8092|8089.6|8089.6|8087.2|184
1755655500000|2025-08-20 02:05:00|8091.7|8089.3|8092.5|8090.1|8093.1|8090.7|8091.5|8089.1|158
1755655800000|2025-08-20 02:10:00|8092.4|8090|8089.3|8086.9|8092.7|8090.3|8089.3|8086.9|163
1755656100000|2025-08-20 02:15:00|8089.1|8086.7|8089.8|8087.4|8090.1|8087.7|8088.8|8086.4|95
1755656400000|2025-08-20 02:20:00|8089.9|8087.5|8089.8|8087.4|8090.2|8087.8|8088.6|8086.2|73
1755656700000|2025-08-20 02:25:00|8089.9|8087.5|8090.5|8088.1|8090.9|8088.9|8088.9|8086.5|70
1755657000000|2025-08-20 02:30:00|8090.6|8088.2|8090.5|8088.1|8091.2|8088.8|8089.8|8087.4|89
1755657300000|2025-08-20 02:35:00|8090.7|8088.3|8090.8|8088.4|8091.2|8088.8|8089.8|8087.4|66
1755657600000|2025-08-20 02:40:00|8091|8088.6|8092.5|8090.1|8092.8|8090.4|8090.7|8088.3|98
1755657900000|2025-08-20 02:45:00|8092.4|8090|8092.7|8090.3|8093.7|8091.3|8092.1|8089.7|75
1755658200000|2025-08-20 02:50:00|8092.6|8090.2|8093.2|8090.8|8093.4|8091|8091.8|8089.4|115
1755658500000|2025-08-20 02:55:00|8093.1|8090.7|8090|8087.6|8093.5|8091.1|8089.9|8087.5|128
1755658800000|2025-08-20 03:00:00|8089.8|8087.4|8086.3|8083.9|8089.8|8087.4|8085.5|8083.1|103
1755659100000|2025-08-20 03:05:00|8086.4|8084|8085.1|8082.7|8086.7|8084.3|8084.5|8082.1|114
1755659400000|2025-08-20 03:10:00|8085|8082.6|8087.3|8084.9|8087.3|8084.9|8083.7|8081.3|74
1755659700000|2025-08-20 03:15:00|8087.1|8084.7|8086.3|8083.9|8087.5|8085.1|8085.8|8083.4|45
1755660000000|2025-08-20 03:20:00|8086.4|8084|8085.6|8083.2|8086.4|8084|8084.9|8082.5|43
1755660300000|2025-08-20 03:25:00|8085.2|8082.8|8084.7|8082.3|8085.3|8082.9|8084.5|8082.1|50
1755660600000|2025-08-20 03:30:00|8084.6|8082.2|8084.3|8081.9|8085.1|8082.7|8083.9|8081.5|85
1755660900000|2025-08-20 03:35:00|8084.1|8081.7|8083.7|8081.3|8085.1|8082.7|8083.7|8081.3|82
1755661200000|2025-08-20 03:40:00|8083.8|8081.4|8084.2|8081.8|8085|8082.6|8083.6|8081.2|57
1755661500000|2025-08-20 03:45:00|8084.1|8081.7|8084.5|8082.1|8085.6|8083.2|8084.1|8081.7|94
1755661800000|2025-08-20 03:50:00|8084.4|8082|8083.1|8080.7|8084.8|8082.4|8083.1|8080.7|37
1755662100000|2025-08-20 03:55:00|8083.2|8080.8|8084.8|8083.3|8085.2|8083.7|8082.7|8080.3|86
1755662400000|2025-08-20 04:00:00|8084.9|8083.4|8083.7|8081.3|8085.6|8083.5|8083.7|8081.3|59
1755662700000|2025-08-20 04:05:00|8083.9|8081.5|8083.7|8081.3|8084.6|8082.2|8083.6|8081.2|25
1755663000000|2025-08-20 04:10:00|8083.9|8081.5|8083.1|8080.7|8083.9|8081.5|8082.1|8079.7|40
1755663300000|2025-08-20 04:15:00|8083.3|8080.9|8083.1|8080.7|8084.2|8081.8|8082.7|8080.3|38
1755663600000|2025-08-20 04:20:00|8083|8080.6|8083.1|8080.7|8084.1|8081.7|8082.9|8080.5|48
1755663900000|2025-08-20 04:25:00|8083|8080.6|8084|8081.6|8084|8081.6|8082.7|8080.3|31
1755664200000|2025-08-20 04:30:00|8083.9|8081.5|8083.8|8081.4|8084.2|8082.3|8083.6|8081.2|30
1755664500000|2025-08-20 04:35:00|8083.9|8081.5|8083.3|8080.9|8084.3|8081.9|8083.3|8080.9|30
1755664800000|2025-08-20 04:40:00|8083.4|8081|8083.7|8081.3|8083.7|8081.3|8083|8080.6|33
1755665100000|2025-08-20 04:45:00|8083.8|8081.4|8083.4|8081|8083.8|8081.4|8083|8080.6|19
1755665400000|2025-08-20 04:50:00|8083.5|8081.1|8083.9|8081.5|8083.9|8081.5|8083.3|8080.9|51
1755665700000|2025-08-20 04:55:00|8083.8|8081.4|8085.1|8083.6|8085.1|8083.6|8083.8|8081.4|41
1755666000000|2025-08-20 05:00:00|8084.9|8083.4|8084.9|8082.5|8085.7|8083.4|8084.8|8082.4|55
1755666300000|2025-08-20 05:05:00|8084.8|8082.4|8083.8|8081.4|8085|8082.6|8083.7|8081.3|30
1755666600000|2025-08-20 05:10:00|8083.9|8081.5|8083.8|8081.4|8084.3|8081.9|8083.4|8081|45
1755666900000|2025-08-20 05:15:00|8083.7|8081.3|8083.3|8080.9|8084.2|8081.8|8083.3|8080.9|40
1755667200000|2025-08-20 05:20:00|8083.4|8081|8082.3|8079.9|8083.4|8081.2|8082.2|8079.9|23
1755667500000|2025-08-20 05:25:00|8082.2|8079.8|8082.6|8080.2|8082.7|8080.3|8082.1|8079.7|35
1755667800000|2025-08-20 05:30:00|8082.5|8080.1|8082.2|8079.8|8082.7|8080.3|8081.2|8078.8|59
1755668100000|2025-08-20 05:35:00|8082.1|8079.7|8081.6|8079.2|8082.1|8079.7|8081.1|8078.7|92
1755668400000|2025-08-20 05:40:00|8081.7|8079.3|8083|8080.6|8083|8080.6|8081.3|8078.9|65
1755668700000|2025-08-20 05:45:00|8082.9|8080.5|8082.3|8079.9|8083|8080.6|8082|8079.6|60
1755669000000|2025-08-20 05:50:00|8082.4|8080|8082.4|8080|8083|8080.6|8081.1|8078.7|112
1755669300000|2025-08-20 05:55:00|8082.3|8079.9|8082.6|8080.2|8083.9|8081.5|8082.2|8079.8|63
1755669600000|2025-08-20 06:00:00|8083.3|8080.9|8086.7|8084.3|8087.6|8085.2|8081.8|8079.4|151
1755669900000|2025-08-20 06:05:00|8086.8|8084.4|8089.6|8088.1|8090.3|8088.5|8086.8|8084.4|227
1755670200000|2025-08-20 06:10:00|8089.7|8088.2|8087|8084.6|8089.7|8088.2|8086.9|8084.5|168
1755670500000|2025-08-20 06:15:00|8086.9|8084.5|8080.2|8077.8|8086.9|8084.5|8080.2|8077.8|229
1755670800000|2025-08-20 06:20:00|8080.5|8078.1|8081.5|8079.1|8083.9|8082|8080.1|8077.7|177
1755671100000|2025-08-20 06:25:00|8081.7|8079.3|8083.3|8081.8|8083.8|8082.3|8081.1|8078.7|118
1755671400000|2025-08-20 06:30:00|8082.8|8081.3|8082.2|8079.8|8084.4|8082.5|8081.9|8079.5|132
1755671700000|2025-08-20 06:35:00|8082.1|8079.7|8082.5|8080.1|8083.1|8081|8080.5|8079|113
1755672000000|2025-08-20 06:40:00|8082.6|8080.2|8081.1|8078.7|8083.4|8081|8081|8078.6|139
1755672300000|2025-08-20 06:45:00|8081.2|8078.8|8081.2|8079.7|8083|8081|8080.9|8078.6|102
1755672600000|2025-08-20 06:50:00|8081.5|8079.1|8082.4|8080|8082.9|8080.8|8080.3|8078.7|85
1755672900000|2025-08-20 06:55:00|8082.5|8080.1|8084.5|8083|8085.1|8083.1|8082.4|8080.1|134
1755673200000|2025-08-20 07:00:00|8084.6|8083.1|8085.4|8083|8087.4|8085|8082.7|8081|221
1755673500000|2025-08-20 07:05:00|8085.3|8082.9|8083.5|8082|8085.5|8083.1|8082.7|8080.3|143
1755673800000|2025-08-20 07:10:00|8083.3|8081.8|8084.7|8082.3|8085|8083.3|8082.8|8081.3|125
1755674100000|2025-08-20 07:15:00|8084.8|8082.4|8081.6|8080.1|8085.1|8083.6|8081.3|8079.8|128
1755674400000|2025-08-20 07:20:00|8081.8|8080.3|8081.2|8078.8|8083.3|8080.9|8081.1|8078.7|124
1755674700000|2025-08-20 07:25:00|8081.5|8079.1|8080.1|8078.6|8081.9|8080.1|8079|8077.5|124
1755675000000|2025-08-20 07:30:00|8080.5|8079|8078.8|8076.4|8081.7|8080.2|8077|8075.3|147
1755675300000|2025-08-20 07:35:00|8079.3|8076.9|8079.8|8077.4|8080|8077.6|8077.1|8075.6|151
1755675600000|2025-08-20 07:40:00|8079.9|8077.5|8080.1|8077.7|8081.5|8079.1|8079.8|8077.4|134
1755675900000|2025-08-20 07:45:00|8080.8|8078.4|8081.9|8079.5|8082.3|8079.9|8080.8|8078.4|132
1755676200000|2025-08-20 07:50:00|8082.6|8080.2|8084|8081.6|8084.8|8082.5|8082.6|8080.2|137
1755676500000|2025-08-20 07:55:00|8084.1|8081.7|8082|8079.6|8084.9|8082.8|8081|8079.2|154
1755676800000|2025-08-20 08:00:00|8082.2|8079.8|8083.4|8081|8084.6|8082.2|8080.5|8078.1|154
1755677100000|2025-08-20 08:05:00|8083.5|8081.1|8083.8|8081.4|8083.9|8081.5|8081.7|8080.2|103
1755677400000|2025-08-20 08:10:00|8083.7|8081.3|8082.6|8081.1|8083.9|8081.5|8080.3|8077.9|95
1755677700000|2025-08-20 08:15:00|8082.5|8081|8081.8|8079.4|8083.6|8082.1|8081.8|8079.4|82
1755678000000|2025-08-20 08:20:00|8081.7|8079.3|8081.1|8079.6|8082.4|8080|8080.4|8078.8|105
1755678300000|2025-08-20 08:25:00|8081.2|8079.7|8083.7|8082.2|8083.7|8082.2|8080.8|8079.3|83
1755678600000|2025-08-20 08:30:00|8083.8|8082.3|8083|8081.5|8084.7|8082.6|8082.6|8081.1|97
1755678900000|2025-08-20 08:35:00|8082.9|8081.4|8084.1|8081.7|8084.7|8082.3|8081.5|8079.9|114
1755679200000|2025-08-20 08:40:00|8083.7|8081.3|8083.7|8081.3|8085.8|8083.4|8083.6|8081.2|97
1755679500000|2025-08-20 08:45:00|8083.6|8081.2|8082.7|8080.3|8084.4|8082|8082.1|8079.7|96
1755679800000|2025-08-20 08:50:00|8082.8|8080.4|8082|8079.6|8083.7|8081.3|8079.6|8077.9|90
1755680100000|2025-08-20 08:55:00|8081.9|8079.5|8081.4|8079|8082.7|8080.3|8080.8|8078.4|123
1755680400000|2025-08-20 09:00:00|8081.5|8079.1|8081.8|8079.4|8083|8080.6|8080.9|8078.5|88
1755680700000|2025-08-20 09:05:00|8082.2|8079.8|8081.1|8078.7|8084|8081.6|8080.9|8078.5|136
1755681000000|2025-08-20 09:10:00|8081.2|8078.8|8081|8078.6|8082.5|8080.1|8080.1|8077.7|107
1755681300000|2025-08-20 09:15:00|8081.3|8078.9|8079.6|8077.2|8082.4|8080|8079.6|8077.2|138
1755681600000|2025-08-20 09:20:00|8079.7|8077.3|8078.9|8077.4|8081.2|8078.8|8078.9|8077.3|77
1755681900000|2025-08-20 09:25:00|8079.1|8077.6|8077.5|8076|8080.3|8077.9|8077.1|8075.6|68
1755682200000|2025-08-20 09:30:00|8077.4|8075.9|8077.8|8075.4|8079.1|8076.7|8075.1|8073.6|90
1755682500000|2025-08-20 09:35:00|8077.6|8075.2|8075.4|8073|8078.3|8075.9|8075.3|8072.9|78
1755682800000|2025-08-20 09:40:00|8075.2|8072.8|8075.8|8074.3|8076.6|8074.5|8074.7|8072.6|50
1755683100000|2025-08-20 09:45:00|8075.9|8074.4|8075.3|8073.8|8076.6|8075|8074.9|8073.4|75
1755683400000|2025-08-20 09:50:00|8075.5|8074|8073.9|8072.4|8076.1|8074|8073.2|8071.5|84
1755683700000|2025-08-20 09:55:00|8074|8072.5|8074.8|8072.4|8075.6|8073.2|8073.4|8071.5|127
1755684000000|2025-08-20 10:00:00|8074.9|8072.5|8074|8071.6|8075.3|8072.9|8073.3|8070.9|81
1755684300000|2025-08-20 10:05:00|8074.1|8071.7|8072|8070.5|8075.3|8072.9|8072|8070.5|59
1755684600000|2025-08-20 10:10:00|8072.1|8070.6|8068.6|8067.1|8072.4|8070.9|8068.6|8067.1|73
1755684900000|2025-08-20 10:15:00|8068.7|8067.2|8071|8068.6|8071.2|8068.8|8068.4|8066.9|148
1755685200000|2025-08-20 10:20:00|8070.9|8068.5|8072.5|8070.1|8072.5|8070.1|8070.3|8067.9|86
1755685500000|2025-08-20 10:25:00|8072.6|8070.2|8071.3|8069.8|8073.2|8070.8|8071.3|8069.5|76
1755685800000|2025-08-20 10:30:00|8071.8|8069.4|8072.1|8070.6|8072.2|8070.6|8070.4|8068.9|82
1755686100000|2025-08-20 10:35:00|8072|8070.5|8071.8|8070.3|8073.5|8071.2|8071.3|8069.8|85
1755686400000|2025-08-20 10:40:00|8071.7|8070.2|8073.9|8071.5|8075.1|8072.7|8071.5|8069.8|93
1755686700000|2025-08-20 10:45:00|8074|8071.6|8073|8071.5|8074.4|8072|8072.3|8070.8|65
1755687000000|2025-08-20 10:50:00|8073.1|8071.6|8076|8073.6|8076|8073.6|8073.1|8071|110
1755687300000|2025-08-20 10:55:00|8076.1|8073.7|8075.4|8073|8076.1|8073.7|8074.1|8072.5|93
1755687600000|2025-08-20 11:00:00|8075.5|8073.1|8075.2|8072.8|8075.6|8073.2|8073.3|8070.9|134
1755687900000|2025-08-20 11:05:00|8075.1|8072.7|8076.3|8073.9|8078.1|8075.7|8074.9|8072.5|65
1755688200000|2025-08-20 11:10:00|8076.2|8073.8|8074.5|8072.1|8076.4|8074|8074.4|8072|66
1755688500000|2025-08-20 11:15:00|8074.4|8072|8076|8073.6|8076|8073.6|8073.7|8071.7|66
1755688800000|2025-08-20 11:20:00|8075.9|8073.5|8075.8|8073.4|8076.3|8073.9|8075.1|8072.7|56
1755689100000|2025-08-20 11:25:00|8075.7|8073.3|8077.3|8074.9|8077.5|8075.1|8075.7|8073.3|88
1755689400000|2025-08-20 11:30:00|8077.2|8074.8|8076|8073.6|8077.4|8075|8075.5|8073.1|101
1755689700000|2025-08-20 11:35:00|8075.9|8073.5|8075.1|8073.6|8076.1|8073.8|8074.6|8072.2|78
1755690000000|2025-08-20 11:40:00|8075|8073.5|8078.1|8075.7|8078.1|8076.1|8074.4|8072.4|83
1755690300000|2025-08-20 11:45:00|8078.2|8075.8|8077|8075.5|8078.4|8076.5|8076.9|8075.1|58
1755690600000|2025-08-20 11:50:00|8076.9|8075.4|8075.2|8072.8|8076.9|8075.4|8072.8|8071.3|120
1755690900000|2025-08-20 11:55:00|8075.3|8072.9|8074.8|8072.4|8076.7|8074.3|8074|8071.6|205
1755691200000|2025-08-20 12:00:00|8074.4|8072|8070.9|8068.5|8074.5|8072.1|8070.9|8068.5|158
1755691500000|2025-08-20 12:05:00|8070.8|8068.4|8071.2|8069.7|8073.4|8071|8070.3|8068.4|126
1755691800000|2025-08-20 12:10:00|8070.9|8069.4|8072.2|8069.8|8073.5|8071.1|8070.9|8069.4|135
1755692100000|2025-08-20 12:15:00|8072.1|8069.7|8069.1|8067.6|8072.3|8070|8069.1|8067.2|115
1755692400000|2025-08-20 12:20:00|8069|8067.5|8071|8069.5|8072.1|8070.6|8069|8067.5|133
1755692700000|2025-08-20 12:25:00|8070.9|8069.4|8070.8|8068.4|8072|8070.1|8070.1|8068.4|87
1755693000000|2025-08-20 12:30:00|8070.6|8068.2|8061.2|8059.7|8070.6|8068.2|8060.2|8057.9|351
1755693300000|2025-08-20 12:35:00|8061.1|8059.6|8065.7|8063.3|8066|8063.6|8059.3|8057.8|288
1755693600000|2025-08-20 12:40:00|8065.6|8063.2|8065.5|8063.1|8066.4|8064|8064|8061.6|208
1755693900000|2025-08-20 12:45:00|8065.6|8063.2|8064.8|8062.4|8066.9|8064.5|8064.7|8062.3|152
1755694200000|2025-08-20 12:50:00|8064.9|8062.5|8061|8058.6|8065.9|8063.5|8060|8058|173
1755694500000|2025-08-20 12:55:00|8061.1|8058.7|8059.6|8057.2|8061.1|8058.9|8058.2|8056.7|200
1755694800000|2025-08-20 13:00:00|8059.5|8057.1|8057.3|8055.8|8061.3|8058.9|8056.3|8054.8|150
1755695100000|2025-08-20 13:05:00|8057.4|8055.9|8060.7|8059.2|8061.4|8059.3|8057.4|8055.8|145
1755695400000|2025-08-20 13:10:00|8060.5|8059|8062.6|8060.2|8064|8062.4|8060.4|8058.9|93
1755695700000|2025-08-20 13:15:00|8062.5|8060.1|8065.2|8062.8|8066.1|8063.7|8060.5|8059|127
1755696000000|2025-08-20 13:20:00|8065.4|8063|8065.7|8063.3|8066|8063.6|8064.1|8061.8|131
1755696300000|2025-08-20 13:25:00|8065.8|8063.4|8066|8063.6|8066.9|8065|8064.9|8063.3|111
1755696600000|2025-08-20 13:30:00|8065.9|8063.5|8063.2|8061.7|8065.9|8063.6|8061.1|8059.3|129
1755696900000|2025-08-20 13:35:00|8063.3|8061.8|8061.7|8060.2|8065.1|8063.2|8060.2|8058.5|133
1755697200000|2025-08-20 13:40:00|8061.6|8060.1|8058.1|8056.6|8063.3|8061.8|8058.1|8056.6|132
1755697500000|2025-08-20 13:45:00|8058.2|8056.7|8058.9|8057.4|8060.8|8058.7|8057.6|8056.1|167
1755697800000|2025-08-20 13:50:00|8058.7|8057.2|8054.2|8051.8|8062.5|8060.1|8052.4|8050.7|384
1755698100000|2025-08-20 13:55:00|8054.5|8052.1|8055.1|8052.7|8058.8|8056.4|8053.8|8051.8|332
1755698400000|2025-08-20 14:00:00|8055.2|8052.8|8048.5|8047|8057.6|8055.2|8048.4|8046.9|231
1755698700000|2025-08-20 14:05:00|8049.2|8046.8|8045.5|8043.1|8049.2|8046.8|8040.2|8038.6|323
1755699000000|2025-08-20 14:10:00|8045.4|8043|8048.6|8046.2|8049.1|8046.7|8042.5|8040.1|218
1755699300000|2025-08-20 14:15:00|8048.5|8046.1|8046.3|8043.9|8048.5|8046.1|8045.3|8042.9|207
1755699600000|2025-08-20 14:20:00|8046.2|8043.8|8053.6|8051.2|8055.3|8052.9|8045|8042.9|217
1755699900000|2025-08-20 14:25:00|8053.4|8051|8046|8044.5|8054.3|8051.9|8045|8043|311
1755700200000|2025-08-20 14:30:00|8046.1|8044.6|8043.9|8042.4|8047.4|8045.6|8042.6|8041.1|261
1755700500000|2025-08-20 14:35:00|8044|8042.5|8045.7|8044.2|8048.2|8045.8|8043.9|8041.7|211
1755700800000|2025-08-20 14:40:00|8045.6|8044.1|8048|8045.6|8050.2|8047.8|8045.3|8043.8|166
1755701100000|2025-08-20 14:45:00|8047.9|8045.5|8043.5|8041.1|8049.6|8047.2|8038.8|8037.3|392
1755701400000|2025-08-20 14:50:00|8043.4|8041|8039.2|8036.8|8045.8|8043.4|8036.6|8034.2|407
1755701700000|2025-08-20 14:55:00|8039.1|8036.7|8040.6|8038.2|8043.6|8041.2|8036|8033.6|368
1755702000000|2025-08-20 15:00:00|8040.7|8038.3|8044|8042.5|8044.7|8043.1|8040.7|8038.3|263
1755702300000|2025-08-20 15:05:00|8043.9|8042.4|8044.1|8041.7|8048.8|8046.4|8043.6|8041.7|202
1755702600000|2025-08-20 15:10:00|8044|8041.6|8047.7|8046.2|8048.1|8046.3|8043.8|8041.4|195
1755702900000|2025-08-20 15:15:00|8047.1|8045.6|8045|8042.6|8048.7|8046.3|8044.6|8042.2|228
1755703200000|2025-08-20 15:20:00|8044.9|8042.5|8043.8|8041.4|8047.1|8044.7|8043.1|8040.7|289
1755703500000|2025-08-20 15:25:00|8043.9|8041.5|8042|8039.6|8044.3|8041.9|8041.1|8039.6|191
1755703800000|2025-08-20 15:30:00|8041.9|8039.5|8042.6|8040.2|8043.6|8041.2|8040|8037.6|198
1755704100000|2025-08-20 15:35:00|8042.5|8040.1|8044.4|8042|8044.5|8042.1|8042.2|8039.8|101
1755704400000|2025-08-20 15:40:00|8044.5|8042.1|8046.1|8043.7|8046.1|8043.7|8042.6|8040.2|168
1755704700000|2025-08-20 15:45:00|8045.9|8043.5|8045.5|8043.1|8046.5|8044.3|8044.6|8042.2|129
1755705000000|2025-08-20 15:50:00|8045.4|8043|8044.8|8043.3|8046.4|8044|8043.6|8041.8|161
1755705300000|2025-08-20 15:55:00|8044.6|8043.1|8046.6|8044.2|8046.7|8044.3|8042.4|8040.9|129
1755705600000|2025-08-20 16:00:00|8046.5|8044.1|8044.8|8042.4|8047.4|8045|8044.5|8042.1|120
1755705900000|2025-08-20 16:05:00|8045.3|8042.9|8046.5|8044.1|8046.8|8044.4|8044.6|8042.2|90
1755706200000|2025-08-20 16:10:00|8045.5|8043.1|8044.4|8042|8045.6|8043.2|8043.1|8040.8|88
1755706500000|2025-08-20 16:15:00|8044.1|8041.7|8040.1|8037.7|8044.5|8042.1|8040|8037.6|108
1755706800000|2025-08-20 16:20:00|8040|8037.6|8039.7|8037.3|8040.8|8038.7|8039.4|8037.1|56
1755707100000|2025-08-20 16:25:00|8039.6|8037.2|8041.5|8039.1|8042.1|8039.7|8039.5|8037.1|74
1755707400000|2025-08-20 16:30:00|8041.2|8038.8|8041|8038.6|8041.9|8039.5|8040.1|8037.7|88
1755707700000|2025-08-20 16:35:00|8040.9|8038.5|8043.1|8040.7|8043.1|8040.7|8040|8038.3|70
1755708000000|2025-08-20 16:40:00|8042.9|8040.5|8042.8|8041.3|8043.4|8041.6|8042.1|8040|79
1755708300000|2025-08-20 16:45:00|8042.9|8041.4|8042.9|8040.5|8043.4|8041.5|8042.3|8040.4|43
1755708600000|2025-08-20 16:50:00|8042.8|8040.4|8042.5|8040.1|8043.5|8041.2|8041|8039.3|78
1755708900000|2025-08-20 16:55:00|8041.5|8040|8041.9|8039.5|8042.7|8040.8|8039.9|8037.9|120
1755709200000|2025-08-20 17:00:00|8042|8039.6|8037.2|8034.8|8042.7|8040.3|8037.2|8034.8|184
1755709500000|2025-08-20 17:05:00|8037.3|8034.9|8037.5|8036|8038|8036|8034.3|8032.8|131
1755709800000|2025-08-20 17:10:00|8037.4|8035.9|8036.2|8034.7|8037.8|8036.1|8035.5|8034|71
1755710100000|2025-08-20 17:15:00|8036.1|8034.6|8035.1|8033.6|8038.4|8036|8035|8033.1|63
1755710400000|2025-08-20 17:20:00|8035.2|8033.7|8034.1|8031.7|8036.1|8034|8032.7|8031.2|76
1755710700000|2025-08-20 17:25:00|8034|8031.6|8033.1|8031.6|8034.6|8032.4|8032.3|8030.8|96
1755711000000|2025-08-20 17:30:00|8033|8031.5|8035.7|8034.2|8036.2|8034.4|8032.5|8031|77
1755711300000|2025-08-20 17:35:00|8035.6|8034.1|8039.3|8036.9|8039.5|8037.1|8035.5|8033.9|77
1755711600000|2025-08-20 17:40:00|8039.2|8036.8|8039.4|8037.9|8040.1|8037.9|8037.8|8036.3|80
1755711900000|2025-08-20 17:45:00|8040.1|8037.7|8037.9|8035.5|8040.1|8037.7|8037|8035.4|69
1755712200000|2025-08-20 17:50:00|8038|8035.6|8035.2|8033.7|8038|8035.6|8035|8033.5|80
1755712500000|2025-08-20 17:55:00|8035|8033.5|8035.3|8031.6|8036.1|8034.1|8034.1|8031.6|109
1755712800000|2025-08-20 18:00:00|8035.2|8031.7|8039.2|8037.7|8040.4|8038.2|8034.7|8031.4|358
1755713100000|2025-08-20 18:05:00|8039.3|8037.8|8037|8035.5|8040.8|8038.4|8037|8034.8|147
1755713400000|2025-08-20 18:10:00|8037.1|8035.6|8038.1|8035.7|8038.3|8036.1|8036.1|8034.1|117
1755713700000|2025-08-20 18:15:00|8038.2|8035.8|8040.1|8037.7|8041.1|8038.7|8037.7|8035.3|119
1755714000000|2025-08-20 18:20:00|8040.6|8038.2|8042.3|8039.9|8042.7|8040.3|8040.2|8037.8|92
1755714300000|2025-08-20 18:25:00|8042.2|8039.8|8041.9|8039.5|8043.5|8041.1|8041.6|8039.2|85
1755714600000|2025-08-20 18:30:00|8042|8039.6|8040.4|8038|8042.1|8039.7|8039.6|8037.9|100
1755714900000|2025-08-20 18:35:00|8040.2|8037.8|8040.5|8038.1|8040.5|8038.1|8039|8036.6|79
1755715200000|2025-08-20 18:40:00|8040.4|8038|8040.1|8037.7|8041.9|8040|8039.7|8037.7|85
1755715500000|2025-08-20 18:45:00|8040.2|8037.8|8040.6|8038.2|8040.9|8038.7|8039|8036.7|63
1755715800000|2025-08-20 18:50:00|8040.7|8038.3|8040.6|8039.1|8041.1|8039.2|8039.8|8038|78
1755716100000|2025-08-20 18:55:00|8040.5|8039|8041.4|8039.9|8042.3|8040.8|8040.5|8039|98
1755716400000|2025-08-20 19:00:00|8041.5|8040|8039.9|8037.5|8042|8040.5|8037.7|8035.9|134
1755716700000|2025-08-20 19:05:00|8040|8037.6|8037.6|8036.1|8040.2|8037.8|8036.3|8034.6|92
1755717000000|2025-08-20 19:10:00|8037.7|8036.2|8036.3|8034.8|8038.1|8036.4|8036.3|8034.5|99
1755717300000|2025-08-20 19:15:00|8036.4|8034.9|8039.4|8037|8039.4|8037|8036.3|8034.7|109
1755717600000|2025-08-20 19:20:00|8039.5|8037.1|8039.9|8037.5|8040.9|8038.5|8038.7|8037|59
1755717900000|2025-08-20 19:25:00|8039.7|8037.3|8038.6|8037.1|8040|8037.6|8038.1|8036|69
1755718200000|2025-08-20 19:30:00|8038.5|8037|8039.9|8037.5|8040.2|8037.8|8038|8036.4|64
1755718500000|2025-08-20 19:35:00|8039.8|8037.4|8039.8|8037.4|8040.3|8037.9|8039.1|8037|55
1755718800000|2025-08-20 19:40:00|8039.7|8037.3|8040.2|8038.7|8041.1|8038.9|8039.3|8037.3|37
1755719100000|2025-08-20 19:45:00|8040.1|8038.6|8040.3|8038.8|8040.7|8039.1|8039.3|8037.8|46
1755719400000|2025-08-20 19:50:00|8040.7|8039.2|8041.1|8039.6|8042.4|8040.1|8040.7|8039.2|43
1755719700000|2025-08-20 19:55:00|8041|8039.5|8043.1|8040.7|8043.4|8041|8040.9|8039.4|47
1755720000000|2025-08-20 20:00:00|8043.3|8040.9|8043.1|8041.6|8044.4|8042|8042.7|8040.8|66
1755720300000|2025-08-20 20:05:00|8043|8041.5|8046.1|8043.7|8046.3|8043.9|8043|8041.5|45
1755720600000|2025-08-20 20:10:00|8046|8043.6|8044.5|8042.1|8046.6|8044.2|8044.5|8042.1|58
1755720900000|2025-08-20 20:15:00|8044.3|8041.9|8043.8|8041.4|8044.3|8042|8042.8|8040.8|40
1755721200000|2025-08-20 20:20:00|8043.9|8041.5|8044.8|8042.4|8045.3|8042.9|8043.2|8040.8|53
1755721500000|2025-08-20 20:25:00|8044.9|8042.5|8044.4|8042|8044.9|8042.5|8044|8041.6|70
1755721800000|2025-08-20 20:30:00|8044.3|8041.9|8044.9|8042.5|8045.3|8042.9|8043.8|8041.4|152
1755722100000|2025-08-20 20:35:00|8045|8042.6|8043.8|8041.4|8045.1|8042.7|8043.6|8041.2|45
1755722400000|2025-08-20 20:40:00|8043.9|8041.5|8043.2|8040.8|8043.9|8041.5|8043.1|8040.7|69
1755722700000|2025-08-20 20:45:00|8043|8040.6|8043.2|8040.8|8043.5|8041.1|8042.7|8040.3|65
1755723000000|2025-08-20 20:50:00|8043.3|8040.9|8043.4|8041|8043.7|8041.3|8042.6|8040.2|82
1755723300000|2025-08-20 20:55:00|8044.5|8040.6|8044.6|8038.1|8045.9|8040.6|8044.5|8038.1|387
1755723600000|2025-08-20 21:00:00|8044.5|8038|8040.4|8033.9|8044.5|8038|8040.4|8033.9|9
1755723900000|2025-08-20 21:05:00|8040.2|8033.7|8042.1|8035.6|8042.4|8035.9|8040.2|8033.7|50
1755724200000|2025-08-20 21:10:00|8042|8035.5|8041.3|8034.8|8042.1|8035.6|8041.2|8034.7|30
1755724500000|2025-08-20 21:15:00|8041.4|8034.9|8041.3|8034.8|8043.7|8037.2|8041.2|8034.7|98
1755724800000|2025-08-20 21:20:00|8041.4|8034.9|8039.1|8032.6|8041.7|8035.2|8039|8032.5|99
1755725100000|2025-08-20 21:25:00|8039|8032.5|8040.2|8033.7|8040.4|8033.9|8038.8|8032.3|94
1755725400000|2025-08-20 21:30:00|8040.3|8033.8|8042.8|8036.3|8042.8|8036.3|8040.2|8033.7|63
1755725700000|2025-08-20 21:35:00|8042.7|8036.2|8043.5|8037|8043.7|8037.2|8042.4|8035.9|27
1755726000000|2025-08-20 21:40:00|8043.6|8037.1|8043.6|8037.1|8043.7|8037.2|8043.4|8036.9|16
1755726300000|2025-08-20 21:45:00|8043.5|8037|8044.9|8038.4|8045.4|8038.9|8043.4|8036.9|42
1755726600000|2025-08-20 21:50:00|8044.8|8038.3|8044.5|8038|8045.1|8038.6|8043.6|8037.1|43
1755726900000|2025-08-20 21:55:00|8044.4|8037.9|8043.3|8036.8|8047.9|8041.4|8043.2|8036.7|60
1755727200000|2025-08-20 22:00:00|8043.2|8036.7|8042.6|8036.1|8044.2|8037.7|8040.1|8033.6|79
1755727500000|2025-08-20 22:05:00|8041.9|8036.9|8040.6|8035.6|8042|8037.3|8040.4|8035.4|85
1755727800000|2025-08-20 22:10:00|8040.3|8035.7|8041.1|8037.5|8042|8037.9|8040|8035.4|280
1755728100000|2025-08-20 22:15:00|8041|8037.6|8040.5|8038.1|8041.2|8038.7|8040.2|8037.6|278
1755728400000|2025-08-20 22:20:00|8040.6|8038.2|8041.5|8039.1|8041.7|8039.3|8040.2|8037.8|70
1755728700000|2025-08-20 22:25:00|8041.4|8039|8041.2|8038.8|8041.8|8039.4|8040.8|8038.4|42
1755729000000|2025-08-20 22:30:00|8041.4|8039|8040.6|8038.2|8041.4|8039|8040.5|8038.1|49
1755729300000|2025-08-20 22:35:00|8040.5|8038.1|8040.8|8038.4|8040.9|8038.5|8040.4|8038|66
1755729600000|2025-08-20 22:40:00|8040.9|8038.5|8040.8|8038.4|8040.9|8038.5|8040.5|8038.1|85
1755729900000|2025-08-20 22:45:00|8041|8038.6|8041.2|8038.8|8041.5|8038.9|8040.8|8038.4|35
1755730200000|2025-08-20 22:50:00|8041.6|8039.2|8041.8|8039.4|8042|8039.6|8041.5|8039.1|37
1755730500000|2025-08-20 22:55:00|8041.7|8039.3|8041.9|8039.5|8041.9|8039.5|8041.7|8039.3|15
1755730800000|2025-08-20 23:00:00|8041.8|8039.4|8042.1|8039.7|8042.7|8040.3|8041.8|8039.4|48
1755731100000|2025-08-20 23:05:00|8042.2|8039.8|8043.6|8041.2|8043.8|8041.4|8042.2|8039.8|39
1755731400000|2025-08-20 23:10:00|8043.4|8041|8043.6|8041.2|8043.9|8041.5|8043.3|8040.9|88
1755731700000|2025-08-20 23:15:00|8043.7|8041.3|8044|8041.6|8044.1|8041.7|8043|8040.6|49
1755732000000|2025-08-20 23:20:00|8044.1|8041.7|8043.7|8041.3|8044.6|8042.2|8043.7|8041.3|29
1755732300000|2025-08-20 23:25:00|8043.8|8041.4|8042.3|8039.9|8043.8|8041.4|8042|8039.6|46
1755732600000|2025-08-20 23:30:00|8042.4|8040|8042.9|8040.5|8043.7|8041.3|8042.4|8040|46
1755732900000|2025-08-20 23:35:00|8042.8|8040.4|8042.8|8040.4|8043.1|8040.7|8042.2|8039.8|56
1755733200000|2025-08-20 23:40:00|8042.7|8040.3|8044.2|8041.8|8044.3|8041.9|8042.6|8040.2|28
1755733500000|2025-08-20 23:45:00|8044.5|8042.1|8044.1|8041.7|8044.8|8042.4|8044|8041.6|33
1755733800000|2025-08-20 23:50:00|8044|8041.6|8043.6|8041.2|8044.1|8041.7|8043.2|8040.8|29
1755734100000|2025-08-20 23:55:00|8043.5|8041.1|8043.5|8041.1|8044.3|8041.9|8043.4|8041|60
1755734400000|2025-08-21 00:00:00|8043.4|8041|8047.3|8044.9|8048|8045.6|8042.6|8040.2|199
1755734700000|2025-08-21 00:05:00|8047.2|8044.8|8046|8043.6|8047.6|8045.2|8045.9|8043.5|119
1755735000000|2025-08-21 00:10:00|8046.3|8043.9|8046.9|8044.5|8048.1|8045.7|8046.2|8043.8|157
1755735300000|2025-08-21 00:15:00|8046.7|8044.3|8046.2|8043.8|8047.1|8044.7|8045.6|8043.2|100
1755735600000|2025-08-21 00:20:00|8046.4|8044|8047.2|8044.8|8047.6|8045.2|8045|8043.3|105
1755735900000|2025-08-21 00:25:00|8047.1|8044.7|8047.7|8045.3|8048.3|8045.9|8046.9|8044.5|55
1755736200000|2025-08-21 00:30:00|8047.8|8045.4|8048.8|8046.4|8049|8046.6|8047.8|8045.4|156
1755736500000|2025-08-21 00:35:00|8048.9|8046.5|8049.2|8046.8|8049.9|8047.5|8048.4|8046|220
1755736800000|2025-08-21 00:40:00|8049.1|8046.7|8050|8047.6|8050.8|8048.4|8049|8046.6|157
1755737100000|2025-08-21 00:45:00|8049.9|8047.5|8051.1|8048.7|8052|8049.6|8049.9|8047.5|81
1755737400000|2025-08-21 00:50:00|8051.2|8048.8|8051.2|8048.8|8051.7|8049.3|8049.4|8047|106
1755737700000|2025-08-21 00:55:00|8051|8048.6|8046|8043.6|8051|8048.6|8046|8043.6|207
1755738000000|2025-08-21 01:00:00|8046.3|8043.9|8046|8043.6|8047|8044.6|8043.2|8040.8|250
1755738300000|2025-08-21 01:05:00|8045.9|8043.5|8047.9|8045.5|8048.3|8045.9|8045.7|8043.3|86
1755738600000|2025-08-21 01:10:00|8048|8045.6|8047.9|8045.5|8048|8045.6|8046.6|8044.2|70
1755738900000|2025-08-21 01:15:00|8048|8045.6|8049.2|8046.8|8049.7|8047.3|8047.6|8045.2|110
1755739200000|2025-08-21 01:20:00|8049.1|8046.7|8048.9|8046.5|8049.3|8046.9|8047.6|8045.2|79
1755739500000|2025-08-21 01:25:00|8048.8|8046.4|8048.7|8046.3|8049.4|8047|8048.4|8046|87
1755739800000|2025-08-21 01:30:00|8048.5|8046.1|8049.8|8047.4|8050.8|8048.4|8048.4|8046|110
1755740100000|2025-08-21 01:35:00|8049.7|8047.3|8047.2|8044.8|8049.7|8047.3|8046.7|8044.3|144
1755740400000|2025-08-21 01:40:00|8047.3|8044.9|8048.7|8046.3|8048.8|8046.4|8046.8|8044.4|91
1755740700000|2025-08-21 01:45:00|8048.9|8046.5|8049.3|8046.9|8050.8|8048.4|8048.6|8046.2|107
1755741000000|2025-08-21 01:50:00|8049.2|8046.8|8050.7|8048.3|8051.1|8048.7|8048.3|8045.9|85
1755741300000|2025-08-21 01:55:00|8050.6|8048.2|8051.6|8049.2|8052.4|8050|8050.5|8048.1|90
1755741600000|2025-08-21 02:00:00|8051.7|8049.3|8050.6|8048.2|8052.2|8049.8|8050.6|8048.2|70
1755741900000|2025-08-21 02:05:00|8050.5|8048.1|8050.3|8047.9|8050.5|8048.1|8049.2|8047.1|61
1755742200000|2025-08-21 02:10:00|8050.4|8048|8049.5|8047.1|8050.5|8048.1|8049.4|8047|49
1755742500000|2025-08-21 02:15:00|8049.7|8047.3|8050.1|8047.7|8050.3|8047.9|8049.2|8046.8|61
1755742800000|2025-08-21 02:20:00|8050.4|8048|8051.5|8049.1|8052.1|8049.7|8050.4|8048|49
1755743100000|2025-08-21 02:25:00|8051.4|8049|8051.9|8049.5|8052|8049.6|8051.1|8048.7|62
1755743400000|2025-08-21 02:30:00|8052|8049.6|8052.8|8050.4|8053|8050.6|8051.8|8049.4|80
1755743700000|2025-08-21 02:35:00|8052.9|8050.5|8053.1|8050.7|8053.5|8051.1|8052|8049.6|92
1755744000000|2025-08-21 02:40:00|8053.2|8050.8|8052.5|8050.1|8053.2|8050.8|8052.1|8049.7|68
1755744300000|2025-08-21 02:45:00|8052.6|8050.2|8051.9|8049.5|8053.1|8050.7|8051.6|8049.2|54
1755744600000|2025-08-21 02:50:00|8051.8|8049.4|8051.1|8048.7|8052.3|8049.9|8051|8048.6|41
1755744900000|2025-08-21 02:55:00|8051.3|8048.9|8051.7|8049.3|8052|8049.6|8050.9|8048.5|47
1755745200000|2025-08-21 03:00:00|8051.8|8049.4|8051.4|8049|8052.1|8049.7|8051|8048.6|52
1755745500000|2025-08-21 03:05:00|8051.3|8048.9|8050.7|8048.3|8051.6|8049.2|8050.2|8047.8|61
1755745800000|2025-08-21 03:10:00|8050.8|8048.4|8052.8|8050.4|8052.8|8050.4|8050.7|8048.3|78
1755746100000|2025-08-21 03:15:00|8052.7|8050.3|8051.7|8049.3|8052.7|8050.3|8051.1|8048.7|61
1755746400000|2025-08-21 03:20:00|8051.8|8049.4|8052.3|8049.9|8052.4|8050|8051.6|8049.2|80
1755746700000|2025-08-21 03:25:00|8052.2|8049.8|8052.7|8050.3|8052.9|8050.5|8052|8049.6|135
1755747000000|2025-08-21 03:30:00|8052.6|8050.2|8052.7|8050.3|8053.2|8050.8|8052.1|8049.7|69
1755747300000|2025-08-21 03:35:00|8052.6|8050.2|8051.8|8049.4|8052.7|8050.3|8051.6|8049.2|45
1755747600000|2025-08-21 03:40:00|8051.9|8049.5|8052|8049.6|8052.5|8050.1|8051.9|8049.5|46
1755747900000|2025-08-21 03:45:00|8051.9|8049.5|8052.2|8049.8|8052.2|8050.6|8051.8|8049.5|29
1755748200000|2025-08-21 03:50:00|8052.3|8049.9|8051.6|8050.1|8052.3|8050.7|8051.6|8049.4|35
1755748500000|2025-08-21 03:55:00|8051.7|8049.3|8051|8048.6|8051.7|8050|8050.6|8048.2|48
1755748800000|2025-08-21 04:00:00|8051.1|8048.7|8051.1|8048.7|8051.7|8049.3|8050.9|8048.5|67
1755749100000|2025-08-21 04:05:00|8051|8048.6|8051.9|8049.5|8052.7|8050.5|8051|8048.6|31
1755749400000|2025-08-21 04:10:00|8051.8|8049.4|8049.7|8047.3|8051.9|8049.5|8049.6|8047.2|72
1755749700000|2025-08-21 04:15:00|8049.8|8047.4|8050.2|8047.8|8050.4|8048|8049.3|8046.9|39
1755750000000|2025-08-21 04:20:00|8049.7|8047.3|8049.5|8047.1|8049.8|8047.4|8049.1|8046.7|54
1755750300000|2025-08-21 04:25:00|8049.4|8047|8051.8|8049.4|8052.5|8050.1|8049.3|8046.9|66
1755750600000|2025-08-21 04:30:00|8050.9|8048.5|8049.2|8046.8|8051.6|8049.2|8048.3|8045.9|66
1755750900000|2025-08-21 04:35:00|8048.9|8046.5|8050.4|8048|8050.4|8048|8048.7|8046.3|33
1755751200000|2025-08-21 04:40:00|8050.7|8048.3|8051.3|8048.9|8051.5|8049.3|8050.5|8048.2|47
1755751500000|2025-08-21 04:45:00|8051.2|8048.8|8052.7|8050.3|8052.9|8050.5|8051.2|8048.8|56
1755751800000|2025-08-21 04:50:00|8052.5|8051|8052.6|8050.2|8052.9|8051.1|8051.8|8049.4|62
1755752100000|2025-08-21 04:55:00|8052.7|8050.3|8053.8|8051.4|8054|8051.7|8052.7|8050.3|37
1755752400000|2025-08-21 05:00:00|8053.5|8051.1|8054.2|8051.8|8054.2|8052.6|8052.9|8050.5|51
1755752700000|2025-08-21 05:05:00|8054.1|8051.7|8054.1|8051.7|8054.3|8051.9|8053.4|8051|43
1755753000000|2025-08-21 05:10:00|8054.2|8051.8|8055.5|8053.1|8056.4|8054|8054|8051.6|108
1755753300000|2025-08-21 05:15:00|8055.4|8053|8053.4|8051|8055.4|8053|8053.2|8050.8|126
1755753600000|2025-08-21 05:20:00|8053.3|8050.9|8053.3|8050.9|8054|8051.6|8052.7|8050.3|68
1755753900000|2025-08-21 05:25:00|8053.2|8050.8|8051.5|8049.1|8053.4|8051|8051.2|8048.8|47
1755754200000|2025-08-21 05:30:00|8051.4|8049|8053|8050.6|8053.4|8051|8051|8048.6|63
1755754500000|2025-08-21 05:35:00|8053.1|8050.7|8052.4|8050|8054.3|8051.9|8052.1|8049.7|72
1755754800000|2025-08-21 05:40:00|8051.9|8049.5|8052.4|8050|8053.4|8051|8051.7|8049.3|153
1755755100000|2025-08-21 05:45:00|8052.5|8050.1|8052.7|8050.3|8053.3|8050.9|8050.6|8048.2|130
1755755400000|2025-08-21 05:50:00|8052.8|8050.4|8051.6|8049.2|8053.2|8050.8|8051.3|8048.9|92
1755755700000|2025-08-21 05:55:00|8051.8|8049.4|8050.5|8048.1|8051.8|8049.4|8050.5|8048.1|73
1755756000000|2025-08-21 06:00:00|8050.4|8048|8052.1|8049.7|8052.2|8049.8|8048.4|8046|152
1755756300000|2025-08-21 06:05:00|8052.4|8050|8054.5|8052.1|8055|8052.6|8051.3|8048.9|138
1755756600000|2025-08-21 06:10:00|8054.6|8052.2|8055.7|8053.3|8056.2|8053.8|8054.3|8051.9|116
1755756900000|2025-08-21 06:15:00|8055.8|8053.4|8058.7|8057.2|8059.6|8058.1|8055.8|8053.4|116
1755757200000|2025-08-21 06:20:00|8059.1|8057.6|8061.7|8060.2|8063.8|8061.7|8059.1|8057.6|158
1755757500000|2025-08-21 06:25:00|8061.4|8059.9|8065.4|8063|8065.9|8063.5|8061.4|8059.3|142
1755757800000|2025-08-21 06:30:00|8065.3|8062.9|8064.3|8061.9|8065.3|8062.9|8062.7|8060.3|146
1755758100000|2025-08-21 06:35:00|8064.2|8061.8|8062.5|8060.1|8064.2|8061.8|8062.1|8059.7|124
1755758400000|2025-08-21 06:40:00|8062.6|8060.2|8060.5|8059|8063.5|8061.4|8059.4|8057.9|104
1755758700000|2025-08-21 06:45:00|8060.9|8059.4|8060.6|8059.1|8061.5|8059.4|8059.1|8057.1|145
1755759000000|2025-08-21 06:50:00|8060.7|8059.2|8062.9|8060.5|8064.5|8062.4|8060.4|8058.5|152
1755759300000|2025-08-21 06:55:00|8062.2|8060.7|8061.4|8059.9|8063.2|8060.8|8059.4|8057.8|191
1755759600000|2025-08-21 07:00:00|8061.2|8059.7|8064.2|8062.7|8067|8064.6|8061.2|8059.6|205
1755759900000|2025-08-21 07:05:00|8063.9|8062.4|8059.1|8056.7|8064.6|8062.4|8058.9|8056.5|176
1755760200000|2025-08-21 07:10:00|8059.2|8056.8|8058.4|8056|8060.6|8058.6|8057.3|8055.6|149
1755760500000|2025-08-21 07:15:00|8056.4|8054|8055.1|8052.7|8057.5|8056|8054.2|8051.8|303
1755760800000|2025-08-21 07:20:00|8055.2|8052.8|8054.2|8052.7|8059|8057.2|8054.2|8052.7|199
1755761100000|2025-08-21 07:25:00|8054.3|8052.8|8056.9|8054.5|8057.3|8055.6|8054.3|8052.8|204
1755761400000|2025-08-21 07:30:00|8056.7|8054.3|8055|8052.6|8056.9|8054.5|8053.1|8050.7|261
1755761700000|2025-08-21 07:35:00|8054.9|8052.5|8053|8051.5|8055.6|8053.2|8052.2|8050.3|151
1755762000000|2025-08-21 07:40:00|8052.9|8050.6|8055.1|8052.7|8055.5|8053.1|8052.7|8050.3|137
1755762300000|2025-08-21 07:45:00|8055|8052.6|8052.7|8051.2|8055|8052.6|8052.5|8050.8|82
1755762600000|2025-08-21 07:50:00|8052.6|8051.1|8050|8048.5|8052.6|8051.1|8050|8048.5|94
1755762900000|2025-08-21 07:55:00|8049.8|8048.3|8050.5|8048.1|8051|8048.7|8048.1|8045.7|141
1755763200000|2025-08-21 08:00:00|8050.6|8048.2|8052.3|8049.9|8053|8050.6|8049.5|8047.1|168
1755763500000|2025-08-21 08:05:00|8052.1|8049.7|8052.6|8051.1|8053.1|8051.4|8051.8|8049.4|110
1755763800000|2025-08-21 08:10:00|8052.7|8051.2|8053.9|8052.4|8054.6|8052.7|8051.4|8049.2|95
1755764100000|2025-08-21 08:15:00|8053.8|8052.3|8054.7|8052.3|8056|8053.6|8052.7|8050.5|113
1755764400000|2025-08-21 08:20:00|8054.8|8052.4|8053.9|8052.4|8054.9|8052.5|8051.9|8050.4|101
1755764700000|2025-08-21 08:25:00|8053.8|8052.3|8054.2|8051.8|8054.4|8052.9|8052.1|8049.7|111
1755765000000|2025-08-21 08:30:00|8054.4|8052|8053.3|8050.9|8054.4|8052|8052.1|8049.7|189
1755765300000|2025-08-21 08:35:00|8053.4|8051|8052.8|8051.3|8055.6|8053.2|8052.8|8050.9|107
1755765600000|2025-08-21 08:40:00|8052.9|8051.4|8055.2|8052.8|8055.9|8053.5|8052.8|8051.1|110
1755765900000|2025-08-21 08:45:00|8055.3|8052.9|8055|8053.5|8056|8054.3|8054.3|8052.5|95
1755766200000|2025-08-21 08:50:00|8054.4|8052.9|8054.1|8052.6|8055.3|8053.8|8053.6|8051.7|98
1755766500000|2025-08-21 08:55:00|8054|8052.5|8053.5|8052|8054.3|8052.5|8052.8|8051.3|91
1755766800000|2025-08-21 09:00:00|8053.4|8051.9|8053.6|8051.2|8054.8|8052.7|8052.4|8050.9|102
1755767100000|2025-08-21 09:05:00|8053.3|8051.8|8051.7|8050.2|8054.1|8052.3|8051.7|8050.2|85
1755767400000|2025-08-21 09:10:00|8051.5|8050|8050.4|8048.9|8051.5|8050|8049.7|8047.8|108
1755767700000|2025-08-21 09:15:00|8050.2|8048.7|8051.1|8048.7|8052.3|8050.2|8049.9|8047.9|94
1755768000000|2025-08-21 09:20:00|8051.5|8049.1|8050.5|8049|8051.5|8049.7|8050.2|8047.8|60
1755768300000|2025-08-21 09:25:00|8050.6|8049.1|8050.4|8048.9|8050.8|8049.3|8049.9|8048.1|44
1755768600000|2025-08-21 09:30:00|8050.5|8049|8052.5|8050.1|8052.5|8050.5|8050.3|8048.8|64
1755768900000|2025-08-21 09:35:00|8052.4|8050|8052.2|8049.8|8053|8050.9|8051.3|8049.2|130
1755769200000|2025-08-21 09:40:00|8052.3|8049.9|8052.2|8049.8|8052.4|8050.4|8051.2|8048.8|102
1755769500000|2025-08-21 09:45:00|8052.3|8049.9|8051.7|8050.2|8052.7|8050.9|8051.5|8049.3|73
1755769800000|2025-08-21 09:50:00|8052|8049.6|8054.6|8052.2|8054.6|8052.2|8051.9|8049.5|76
1755770100000|2025-08-21 09:55:00|8054.5|8052.1|8054.4|8052.9|8055.1|8053.4|8053.8|8051.4|91
1755770400000|2025-08-21 10:00:00|8054.5|8053|8056.1|8053.7|8056.2|8054|8054|8052.2|80
1755770700000|2025-08-21 10:05:00|8056.6|8054.2|8056.1|8053.7|8056.8|8054.5|8054.2|8052.5|70
1755771000000|2025-08-21 10:10:00|8056.3|8053.9|8057.2|8054.8|8057.7|8055.7|8056.1|8053.7|92
1755771300000|2025-08-21 10:15:00|8057.6|8055.2|8057.9|8056.4|8058.5|8057|8057.3|8055.1|63
1755771600000|2025-08-21 10:20:00|8057.8|8056.3|8059.6|8057.2|8059.8|8058.1|8057.4|8055.9|47
1755771900000|2025-08-21 10:25:00|8059.3|8057.8|8057.6|8056.1|8059.3|8057.8|8057.3|8055.8|45
1755772200000|2025-08-21 10:30:00|8057.7|8056.2|8058|8056.5|8058.2|8056.7|8056.9|8055.4|68
1755772500000|2025-08-21 10:35:00|8057.9|8056.4|8059.8|8058.3|8060|8058.5|8057.7|8056.2|51
1755772800000|2025-08-21 10:40:00|8060.1|8058.6|8058.6|8057.1|8061.5|8059.4|8058.4|8056.7|83
1755773100000|2025-08-21 10:45:00|8058.7|8057.2|8058.4|8056|8059.9|8057.8|8057.8|8055.8|98
1755773400000|2025-08-21 10:50:00|8058.2|8055.8|8056.8|8054.4|8058.5|8057|8055.8|8053.4|105
1755773700000|2025-08-21 10:55:00|8056.7|8054.3|8059.7|8058.2|8060.6|8058.9|8056.3|8053.9|141
1755774000000|2025-08-21 11:00:00|8059.6|8058.1|8057.6|8055.2|8060.6|8059.1|8057.5|8055.1|211
1755774300000|2025-08-21 11:05:00|8057.5|8055.1|8055.7|8053.3|8058.6|8056.2|8054.6|8052.2|114
1755774600000|2025-08-21 11:10:00|8055.6|8053.2|8058.3|8055.9|8058.8|8057.1|8055.6|8053.2|105
1755774900000|2025-08-21 11:15:00|8058.5|8056.1|8059.5|8057.1|8059.7|8057.3|8057|8054.8|114
1755775200000|2025-08-21 11:20:00|8059.6|8057.2|8059.2|8056.8|8060.2|8058.4|8058.8|8056.4|88
1755775500000|2025-08-21 11:25:00|8059.5|8057.7|8061.5|8059.1|8061.6|8059.2|8058.8|8056.6|93
1755775800000|2025-08-21 11:30:00|8061.4|8059|8065.9|8063.5|8067.5|8065.1|8061.3|8058.9|123
1755776100000|2025-08-21 11:35:00|8066|8063.6|8065|8062.6|8066.5|8064.5|8064|8061.8|136
1755776400000|2025-08-21 11:40:00|8064.7|8063.5|8066.5|8065|8066.9|8065.2|8063.7|8061.7|107
1755776700000|2025-08-21 11:45:00|8066.4|8064.9|8067.2|8065.7|8068.8|8067.1|8065.9|8063.8|162
1755777000000|2025-08-21 11:50:00|8067.1|8065.6|8064.9|8063.4|8067.1|8065.6|8064.3|8062.8|87
1755777300000|2025-08-21 11:55:00|8065.3|8063.8|8066.2|8063.8|8068.9|8067.4|8065.2|8063.3|110
1755777600000|2025-08-21 12:00:00|8066|8063.6|8067.2|8065.7|8068.8|8067.3|8065.5|8063.1|139
1755777900000|2025-08-21 12:05:00|8066.8|8065.3|8067.1|8065.6|8069.2|8067.7|8066.4|8064.9|121
1755778200000|2025-08-21 12:10:00|8067.2|8065.7|8062.7|8060.3|8067.5|8066|8062.6|8060.2|95
1755778500000|2025-08-21 12:15:00|8062.6|8060.2|8063.9|8062.4|8064.9|8063.4|8062.3|8059.9|144
1755778800000|2025-08-21 12:20:00|8063.8|8062.3|8062|8060.5|8064.6|8063.1|8062|8060.5|86
1755779100000|2025-08-21 12:25:00|8062.1|8060.6|8066|8061|8066.6|8063.4|8061.5|8060|173
1755779400000|2025-08-21 12:30:00|8065.9|8060.9|8056.9|8054.5|8065.9|8061.1|8055.8|8053.2|397
1755779700000|2025-08-21 12:35:00|8056.8|8054.4|8057.3|8054.9|8058.4|8056.1|8054|8051.6|294
1755780000000|2025-08-21 12:40:00|8057.6|8055.2|8064.4|8062|8064.4|8062|8054.4|8052|303
1755780300000|2025-08-21 12:45:00|8064.5|8062.1|8061|8058.6|8065.2|8062.8|8059|8056.9|221
1755780600000|2025-08-21 12:50:00|8060.9|8058.5|8062.5|8060.1|8063.5|8061.1|8060.9|8058.5|163
1755780900000|2025-08-21 12:55:00|8062.4|8060|8063.1|8060.7|8063.5|8061.1|8060.7|8058.3|160
1755781200000|2025-08-21 13:00:00|8063.5|8061.1|8062.6|8060.2|8064.2|8061.9|8061.4|8059.5|178
1755781500000|2025-08-21 13:05:00|8062.5|8060.1|8064.1|8061.7|8066.2|8064.4|8062.4|8060.1|220
1755781800000|2025-08-21 13:10:00|8064|8062.5|8061|8059.5|8064.3|8062.7|8060.8|8058.8|151
1755782100000|2025-08-21 13:15:00|8061.6|8060.1|8061.5|8060|8062.2|8060.7|8059.8|8057.4|148
1755782400000|2025-08-21 13:20:00|8061.3|8059.8|8063.1|8061.6|8063.9|8061.9|8061.1|8059.6|185
1755782700000|2025-08-21 13:25:00|8063|8061.5|8064.3|8061.9|8066.2|8063.8|8061.9|8060.3|186
1755783000000|2025-08-21 13:30:00|8064.4|8062|8063.6|8062.1|8065.4|8063.9|8061.4|8059.6|294
1755783300000|2025-08-21 13:35:00|8063.3|8061.8|8060.7|8059.2|8063.3|8061.8|8059.3|8057.3|230
1755783600000|2025-08-21 13:40:00|8060.6|8059.1|8064.6|8059.6|8066|8062.9|8059.5|8057.6|319
1755783900000|2025-08-21 13:45:00|8069.3|8064.3|8069.9|8068.4|8075.4|8072.5|8067.3|8064.3|579
1755784200000|2025-08-21 13:50:00|8069.8|8068.3|8076.3|8074.8|8079.3|8076.9|8069.4|8067|493
1755784500000|2025-08-21 13:55:00|8076.1|8074.6|8075.3|8072.9|8079.4|8077.9|8074.7|8072.3|346
1755784800000|2025-08-21 14:00:00|8075.4|8073|8074.8|8073.3|8076.7|8074.3|8072.2|8070.7|388
1755785100000|2025-08-21 14:05:00|8074.6|8073.1|8072|8070.5|8075.8|8074.3|8070.8|8069.3|351
1755785400000|2025-08-21 14:10:00|8072.1|8069.7|8070.3|8068.8|8073.7|8071.9|8068.9|8066.5|232
1755785700000|2025-08-21 14:15:00|8070|8068.5|8074|8071.6|8074.5|8072.1|8069.6|8067.2|253
1755786000000|2025-08-21 14:20:00|8073.7|8071.3|8075.8|8073.4|8076.9|8074.5|8072.7|8070.3|216
1755786300000|2025-08-21 14:25:00|8075.9|8073.5|8077.5|8076|8078.1|8076.1|8075.8|8073.4|200
1755786600000|2025-08-21 14:30:00|8077.6|8076.1|8076|8074.5|8077.7|8076.1|8073.2|8070.8|195
1755786900000|2025-08-21 14:35:00|8075.9|8074.4|8077.1|8074.7|8077.8|8076.2|8074.5|8073|218
1755787200000|2025-08-21 14:40:00|8076.8|8075.3|8081.4|8079.9|8081.4|8079.9|8076.8|8074.6|220
1755787500000|2025-08-21 14:45:00|8081.7|8080.2|8082.4|8080.9|8084.1|8082.6|8081.6|8079.3|329
1755787800000|2025-08-21 14:50:00|8082.6|8081.1|8079.9|8078.4|8084|8082.5|8077.5|8075.1|332
1755788100000|2025-08-21 14:55:00|8080|8078.5|8080.2|8078.7|8082.8|8081.3|8079.5|8077.1|369
1755788400000|2025-08-21 15:00:00|8080.1|8078.6|8084.6|8083.1|8084.6|8083.1|8079.5|8078|317
1755788700000|2025-08-21 15:05:00|8084.5|8083|8083.6|8081.2|8085.7|8083.3|8082.8|8080.4|248
1755789000000|2025-08-21 15:10:00|8083.8|8081.4|8084.4|8082|8089.7|8088.2|8083|8080.6|309
1755789300000|2025-08-21 15:15:00|8084.3|8081.9|8086|8083.6|8088.3|8085.9|8083.7|8081.3|248
1755789600000|2025-08-21 15:20:00|8085.9|8083.5|8080.6|8078.2|8086.7|8084.3|8079.4|8077|260
1755789900000|2025-08-21 15:25:00|8080.8|8078.4|8078.2|8075.8|8082.3|8079.9|8073.3|8070.9|433
1755790200000|2025-08-21 15:30:00|8077.7|8075.3|8080.6|8078.2|8082.8|8080.4|8077.7|8075.3|370
1755790500000|2025-08-21 15:35:00|8080.7|8078.3|8078.7|8076.3|8081.5|8079.1|8076.4|8074|255
1755790800000|2025-08-21 15:40:00|8078.6|8076.2|8082.4|8080|8084.3|8082.2|8078.1|8075.7|236
1755791100000|2025-08-21 15:45:00|8082.3|8079.9|8082.5|8081|8083.9|8082.2|8081.8|8079.4|158
1755791400000|2025-08-21 15:50:00|8082.6|8081.1|8085.1|8083.6|8086|8084.2|8082.4|8080.1|210
1755791700000|2025-08-21 15:55:00|8085.2|8083.7|8085.4|8083.9|8085.7|8084.2|8084|8082.5|188
1755792000000|2025-08-21 16:00:00|8085.5|8084|8085.6|8084.1|8085.9|8084.3|8084.8|8083.3|174
1755792300000|2025-08-21 16:05:00|8085.5|8084|8087.1|8084.7|8087.3|8085.5|8085|8082.8|101
1755792600000|2025-08-21 16:10:00|8087|8084.6|8087.1|8084.7|8088.3|8086.5|8087|8084.6|100
1755792900000|2025-08-21 16:15:00|8087.2|8084.8|8084.8|8083.3|8087.5|8085.4|8084.5|8082.2|100
1755793200000|2025-08-21 16:20:00|8085.2|8082.8|8085.1|8083.6|8085.8|8084.3|8084.2|8082.1|138
1755793500000|2025-08-21 16:25:00|8085|8083.5|8084.9|8082.5|8086.5|8085|8084.7|8082.3|67
1755793800000|2025-08-21 16:30:00|8085|8082.6|8085.5|8083.1|8086.4|8084.7|8084.8|8082.4|98
1755794100000|2025-08-21 16:35:00|8085.4|8083|8086.7|8085.2|8087.4|8085.9|8085.3|8082.9|62
1755794400000|2025-08-21 16:40:00|8086.8|8085.3|8084.4|8082.9|8087.6|8086.1|8084.1|8082.6|86
1755794700000|2025-08-21 16:45:00|8084.3|8082.8|8083.6|8081.2|8084.4|8082.9|8083.5|8081.1|110
1755795000000|2025-08-21 16:50:00|8083.7|8081.3|8083.2|8080.8|8084|8082.5|8082.7|8080.5|79
1755795300000|2025-08-21 16:55:00|8083.1|8080.7|8081.4|8079.9|8083.7|8082|8081.4|8079.9|80
1755795600000|2025-08-21 17:00:00|8081|8079.5|8081.4|8079.9|8082.7|8081.2|8080.7|8078.3|114
1755795900000|2025-08-21 17:05:00|8081.5|8080|8081.2|8078.8|8081.6|8080.1|8080.4|8078|93
1755796200000|2025-08-21 17:10:00|8081.3|8078.9|8080.5|8078.1|8082.4|8080.9|8080.5|8078.1|67
1755796500000|2025-08-21 17:15:00|8080.6|8078.2|8080.2|8077.8|8081|8079.5|8079.3|8076.9|85
1755796800000|2025-08-21 17:20:00|8080.5|8078.1|8082.7|8080.3|8082.8|8081.3|8080.4|8078|89
1755797100000|2025-08-21 17:25:00|8082.8|8080.4|8083.6|8082.1|8083.7|8082.2|8082.8|8080.4|80
1755797400000|2025-08-21 17:30:00|8084|8082.5|8084.1|8082.6|8084.3|8082.8|8083.3|8081.4|79
1755797700000|2025-08-21 17:35:00|8084.2|8082.7|8083.3|8081.8|8084.7|8083.2|8083.1|8080.7|62
1755798000000|2025-08-21 17:40:00|8083.4|8081|8083.3|8081.8|8084|8082.4|8082.4|8080.2|66
1755798300000|2025-08-21 17:45:00|8083.4|8081.9|8081.8|8079.4|8084.1|8082.2|8081.6|8079.2|95
1755798600000|2025-08-21 17:50:00|8081.9|8079.5|8082.1|8080.6|8082.3|8080.8|8081.3|8078.9|89
1755798900000|2025-08-21 17:55:00|8082|8080.5|8083.3|8081.8|8083.4|8081.9|8081.4|8079|160
1755799200000|2025-08-21 18:00:00|8083.2|8081.7|8083.6|8082.1|8084.7|8083.2|8083.1|8080.9|83
1755799500000|2025-08-21 18:05:00|8083.5|8082|8083.7|8082.2|8083.8|8082.3|8083.3|8081.1|34
1755799800000|2025-08-21 18:10:00|8083.8|8082.3|8085.3|8083.8|8085.4|8083.8|8083.8|8082.3|39
1755800100000|2025-08-21 18:15:00|8085.2|8083.7|8083|8081.5|8085.2|8083.7|8082.7|8080.7|73
1755800400000|2025-08-21 18:20:00|8082.9|8081.4|8085.3|8083.8|8085.6|8084.1|8081.9|8079.9|102
1755800700000|2025-08-21 18:25:00|8085.4|8083.9|8084.8|8083.3|8086.2|8084.7|8084.8|8083.1|91
1755801000000|2025-08-21 18:30:00|8084.7|8083.2|8085.3|8083.8|8085.3|8083.8|8083.7|8081.6|70
1755801300000|2025-08-21 18:35:00|8085|8082.6|8085.9|8084.4|8086.1|8084.4|8084.9|8082.5|78
1755801600000|2025-08-21 18:40:00|8086|8084.5|8087.9|8086.4|8087.9|8086.4|8085.6|8083.2|65
1755801900000|2025-08-21 18:45:00|8087.7|8086.2|8087.7|8085.3|8088.8|8087.3|8087.5|8085.2|82
1755802200000|2025-08-21 18:50:00|8087.6|8086.1|8087.8|8086.3|8088|8086.5|8087|8085.3|52
1755802500000|2025-08-21 18:55:00|8087.7|8086.2|8089|8087.5|8089|8087.5|8086.7|8085.2|87
1755802800000|2025-08-21 19:00:00|8088.9|8086.6|8088.5|8087|8089.5|8088|8088.2|8085.9|60
1755803100000|2025-08-21 19:05:00|8088.6|8086.1|8087.8|8086.3|8088.7|8087.2|8087.6|8085.2|32
1755803400000|2025-08-21 19:10:00|8087.7|8085.3|8087.4|8085.9|8087.7|8086.2|8086.7|8084.5|81
1755803700000|2025-08-21 19:15:00|8087.6|8086.1|8086.9|8085.4|8087.7|8086.2|8086.8|8084.4|33
1755804000000|2025-08-21 19:20:00|8087.3|8085.8|8087.7|8085.3|8087.8|8085.8|8086.6|8084.2|23
1755804300000|2025-08-21 19:25:00|8087.8|8085.4|8087.8|8086.3|8088.2|8086.7|8087.5|8085.1|43
1755804600000|2025-08-21 19:30:00|8087.7|8086.2|8088.3|8086.8|8088.6|8087.1|8087.3|8084.9|58
1755804900000|2025-08-21 19:35:00|8088.4|8086.9|8089|8087.5|8089.7|8088.2|8088.3|8085.9|53
1755805200000|2025-08-21 19:40:00|8089.1|8087.6|8089.7|8088.2|8089.7|8088.2|8089.1|8087.6|88
1755805500000|2025-08-21 19:45:00|8089.8|8088.3|8090.4|8088.9|8090.7|8089.2|8089.7|8088.1|60
1755805800000|2025-08-21 19:50:00|8090.3|8088.8|8090.3|8087.9|8090.6|8089.1|8090|8087.7|54
1755806100000|2025-08-21 19:55:00|8090.4|8088|8089.6|8087.2|8090.6|8088.8|8089.1|8086.8|58
1755806400000|2025-08-21 20:00:00|8089.7|8087.3|8089.6|8088.1|8089.9|8088.4|8089.2|8086.8|42
1755806700000|2025-08-21 20:05:00|8089.8|8088.3|8090|8087.6|8090.3|8088.4|8089.5|8087.1|19
1755807000000|2025-08-21 20:10:00|8090.1|8087.7|8090.3|8087.9|8090.3|8087.9|8089.9|8087.5|31
1755807300000|2025-08-21 20:15:00|8090|8087.6|8090.2|8087.8|8090.3|8087.9|8089.9|8087.5|98
1755807600000|2025-08-21 20:20:00|8090.3|8087.9|8089.9|8087.5|8090.5|8088.1|8089.6|8087.2|50
1755807900000|2025-08-21 20:25:00|8090.1|8087.7|8088.9|8086.5|8090.1|8087.7|8088.9|8086.5|48
1755808200000|2025-08-21 20:30:00|8089.1|8086.7|8088.4|8086|8089.2|8086.8|8088.3|8085.9|71
1755808500000|2025-08-21 20:35:00|8088.5|8086.1|8087.3|8084.9|8088.6|8086.2|8087.3|8084.9|63
1755808800000|2025-08-21 20:40:00|8087.4|8085|8087.3|8084.9|8087.9|8085.5|8087.1|8084.7|229
1755809100000|2025-08-21 20:45:00|8087.2|8084.8|8087.3|8084.9|8087.4|8085|8086.9|8084.5|27
1755809400000|2025-08-21 20:50:00|8087.2|8084.8|8088.4|8086|8088.6|8086.2|8087.1|8084.7|130
1755809700000|2025-08-21 20:55:00|8089.1|8085.2|8088.5|8082|8091.5|8085.6|8088.5|8082|575
1755810000000|2025-08-21 21:00:00|8086.5|8080|8083.8|8077.3|8086.5|8080|8081.1|8074.6|8
1755810300000|2025-08-21 21:05:00|8083.6|8077.1|8083|8076.5|8083.6|8077.1|8083|8076.5|4
1755810900000|2025-08-21 21:15:00|8089.3|8082.8|8091.2|8084.7|8091.2|8084.7|8089.3|8082.8|38
1755811200000|2025-08-21 21:20:00|8091.1|8084.6|8088.8|8082.3|8091.9|8085.4|8088.7|8082.2|34
1755812100000|2025-08-21 21:35:00|8084.3|8077.8|8083.4|8076.9|8084.3|8077.8|8083.1|8076.6|19
1755813000000|2025-08-21 21:50:00|8084.1|8077.6|8083.1|8076.6|8084.4|8077.9|8083|8076.5|51
1755813300000|2025-08-21 21:55:00|8083.2|8076.7|8085.7|8079.2|8087.4|8080.9|8082.7|8076.2|93
1755813600000|2025-08-21 22:00:00|8085.8|8079.3|8088.2|8081.7|8090.3|8083.8|8085.6|8079.1|126
1755813900000|2025-08-21 22:05:00|8087.5|8082.5|8088.8|8083.9|8088.9|8083.9|8087.4|8082.4|87
1755814200000|2025-08-21 22:10:00|8088.9|8084.1|8087.3|8084.1|8089|8084.9|8087|8083.4|118
1755814500000|2025-08-21 22:15:00|8087|8084.2|8088.6|8086.2|8089.1|8086.7|8086.7|8084.2|67
1755814800000|2025-08-21 22:20:00|8088.5|8086.1|8087.5|8085.1|8088.8|8086.4|8087.5|8085.1|41
1755815100000|2025-08-21 22:25:00|8087.6|8085.2|8087.4|8085|8087.9|8085.5|8087.4|8085|19
1755815400000|2025-08-21 22:30:00|8087.5|8085.1|8087.6|8085.2|8087.9|8085.5|8087.4|8085|73
1755815700000|2025-08-21 22:35:00|8087.7|8085.3|8087.4|8085|8087.9|8085.5|8087.3|8084.9|59
1755816000000|2025-08-21 22:40:00|8087.3|8084.9|8087.5|8085.1|8087.7|8085.3|8086.8|8084.4|56
1755816300000|2025-08-21 22:45:00|8087.7|8085.3|8087.4|8085|8088|8085.6|8087.3|8084.9|34
1755816600000|2025-08-21 22:50:00|8087.3|8084.9|8086.3|8083.9|8087.8|8085.4|8086.3|8083.9|111
1755816900000|2025-08-21 22:55:00|8086.4|8084|8087.5|8085.1|8087.6|8085.2|8086.3|8083.9|96
1755817200000|2025-08-21 23:00:00|8087.4|8085|8090|8087.6|8090|8087.6|8087.4|8085|52
1755817500000|2025-08-21 23:05:00|8089.8|8087.4|8089.8|8087.4|8090|8087.6|8088.7|8086.3|51
1755817800000|2025-08-21 23:10:00|8089.9|8087.5|8090|8087.6|8090.3|8087.9|8089|8086.6|56
1755818100000|2025-08-21 23:15:00|8090.1|8087.7|8090.1|8087.7|8090.7|8088.3|8089.8|8087.4|36
1755818400000|2025-08-21 23:20:00|8090.2|8087.8|8089.5|8087.1|8090.5|8088.1|8089.5|8087.1|25
1755818700000|2025-08-21 23:25:00|8089.4|8087|8090|8087.6|8090.1|8087.7|8089.2|8086.8|50
1755819000000|2025-08-21 23:30:00|8090.1|8087.7|8088.8|8086.4|8090.1|8087.7|8088.2|8085.8|56
1755819300000|2025-08-21 23:35:00|8089|8086.6|8087.2|8084.8|8089|8086.6|8087.2|8084.8|42
1755819600000|2025-08-21 23:40:00|8087.5|8085.1|8088.3|8085.9|8088.3|8085.9|8087.3|8084.9|36
1755819900000|2025-08-21 23:45:00|8088.2|8085.8|8087.7|8085.3|8088.3|8085.9|8087.7|8085.3|22
1755820200000|2025-08-21 23:50:00|8088|8085.6|8088.2|8085.8|8088.7|8086.3|8087.9|8085.5|34
1755820500000|2025-08-21 23:55:00|8088.3|8085.9|8088.9|8086.5|8088.9|8086.5|8088.2|8085.8|74
1755820800000|2025-08-22 00:00:00|8089.3|8086.9|8090|8087.6|8090.7|8088.3|8089.3|8086.9|177
1755821100000|2025-08-22 00:05:00|8090.1|8087.7|8089.7|8087.3|8090.1|8087.7|8088.6|8086.2|180
1755821400000|2025-08-22 00:10:00|8090|8087.6|8088.6|8086.2|8090|8087.6|8087.8|8085.4|165
1755821700000|2025-08-22 00:15:00|8088.4|8086|8088.5|8086.1|8089.9|8087.5|8088.3|8085.9|123
1755822000000|2025-08-22 00:20:00|8088.6|8086.2|8087.4|8085|8088.8|8086.4|8087.1|8084.7|81
1755822300000|2025-08-22 00:25:00|8087.3|8084.9|8088.9|8086.5|8089.2|8086.8|8087.1|8084.7|85
1755822600000|2025-08-22 00:30:00|8088.8|8086.4|8088.6|8086.2|8089.4|8087|8088.3|8085.9|103
1755822900000|2025-08-22 00:35:00|8088.7|8086.3|8089|8086.6|8089.2|8086.8|8088.3|8085.9|54
1755823200000|2025-08-22 00:40:00|8089.1|8086.7|8089|8086.6|8089.7|8087.3|8089|8086.6|91
1755823500000|2025-08-22 00:45:00|8088.9|8086.5|8089|8086.6|8089.4|8087|8088.5|8086.1|38
1755823800000|2025-08-22 00:50:00|8089.1|8086.7|8089.8|8087.4|8090.1|8087.7|8088.6|8086.2|113
1755824100000|2025-08-22 00:55:00|8089.7|8087.3|8088.9|8086.5|8089.9|8087.5|8088.9|8086.5|206
1755824400000|2025-08-22 01:00:00|8089|8086.6|8089.2|8086.8|8089.2|8086.8|8087.9|8085.5|69
1755824700000|2025-08-22 01:05:00|8089.1|8086.7|8091.2|8088.8|8091.8|8089.4|8088.9|8086.5|51
1755825000000|2025-08-22 01:10:00|8091.1|8088.7|8091.1|8088.7|8091.1|8088.7|8090.2|8087.8|86
1755825300000|2025-08-22 01:15:00|8091|8088.6|8093|8090.6|8093.2|8090.8|8091|8088.6|61
1755825600000|2025-08-22 01:20:00|8092.9|8090.5|8092.4|8090|8092.9|8090.8|8092.1|8089.7|48
1755825900000|2025-08-22 01:25:00|8092.6|8090.2|8092.9|8090.5|8093.2|8090.8|8092.2|8089.8|70
1755826200000|2025-08-22 01:30:00|8092.8|8090.4|8093.6|8091.2|8094|8091.6|8092.1|8089.7|93
1755826500000|2025-08-22 01:35:00|8093.7|8091.3|8094.3|8091.9|8094.6|8092.2|8092.3|8089.9|133
1755826800000|2025-08-22 01:40:00|8094.5|8092.1|8095.4|8093|8097|8095.1|8094.4|8092|159
1755827100000|2025-08-22 01:45:00|8095.5|8094|8097.3|8094.9|8097.6|8095.2|8095.4|8093|137
1755827400000|2025-08-22 01:50:00|8097.4|8095|8099.4|8097|8100.1|8098|8097.1|8094.7|162
1755827700000|2025-08-22 01:55:00|8099.5|8097.1|8097.9|8095.5|8099.7|8097.3|8096.9|8094.5|179
1755828000000|2025-08-22 02:00:00|8098|8095.6|8096.5|8094.1|8101.6|8099.2|8096.1|8093.7|201
1755828300000|2025-08-22 02:05:00|8096.6|8094.2|8093.6|8091.2|8096.9|8094.5|8092.7|8090.3|171
1755828600000|2025-08-22 02:10:00|8093.7|8091.3|8093.7|8091.3|8094.2|8091.8|8092.9|8090.5|103
1755828900000|2025-08-22 02:15:00|8093.6|8091.2|8092.1|8089.7|8095.1|8092.7|8092.1|8089.7|64
1755829200000|2025-08-22 02:20:00|8092.2|8089.8|8093.5|8091.1|8093.6|8091.2|8092.1|8089.7|69
1755829500000|2025-08-22 02:25:00|8093.6|8091.2|8093|8090.6|8094.6|8092.2|8092.8|8090.4|75
1755829800000|2025-08-22 02:30:00|8092.9|8090.5|8092.4|8090|8093.2|8090.8|8092.3|8089.9|88
1755830100000|2025-08-22 02:35:00|8092.5|8090.1|8091.4|8089|8092.6|8090.2|8090.6|8088.2|66
1755830400000|2025-08-22 02:40:00|8091.3|8088.9|8091|8088.6|8092.1|8089.7|8090.9|8088.5|98
1755830700000|2025-08-22 02:45:00|8090.9|8088.5|8091.7|8089.3|8092.2|8089.8|8090.5|8088.1|76
1755831000000|2025-08-22 02:50:00|8091.6|8089.2|8092.9|8090.5|8093|8090.6|8091.3|8088.9|60
1755831300000|2025-08-22 02:55:00|8093|8090.6|8092.4|8090|8094.4|8092|8092.1|8089.7|132
1755831600000|2025-08-22 03:00:00|8092.5|8090.1|8094.2|8091.8|8094.9|8092.5|8092.5|8090.1|121
1755831900000|2025-08-22 03:05:00|8094.3|8091.9|8093|8090.6|8095.4|8093|8092.9|8090.5|117
1755832200000|2025-08-22 03:10:00|8092.8|8090.4|8093.8|8091.4|8093.9|8091.5|8092.8|8090.4|117
1755832500000|2025-08-22 03:15:00|8093.7|8091.3|8093.8|8091.4|8093.8|8091.4|8092.9|8090.5|165
1755832800000|2025-08-22 03:20:00|8093.7|8091.3|8094.8|8092.4|8094.9|8092.5|8093.7|8091.3|74
1755833100000|2025-08-22 03:25:00|8094.9|8092.5|8095.9|8093.5|8096.3|8094|8094.6|8092.2|207
1755833400000|2025-08-22 03:30:00|8096|8093.6|8096.8|8094.4|8097.5|8096|8095.8|8093.4|90
1755833700000|2025-08-22 03:35:00|8097|8094.6|8101.1|8098.7|8101.9|8099.5|8096.9|8094.5|133
1755834000000|2025-08-22 03:40:00|8101.3|8098.9|8100.4|8098|8101.6|8099.2|8099.7|8097.3|179
1755834300000|2025-08-22 03:45:00|8100.5|8098.1|8100.6|8098.2|8102.6|8100.2|8100.2|8097.8|122
1755834600000|2025-08-22 03:50:00|8100.8|8098.4|8099.7|8097.3|8100.9|8098.5|8098.8|8096.4|52
1755834900000|2025-08-22 03:55:00|8099.8|8097.4|8100.1|8097.7|8101.3|8099.5|8099.4|8097|112
1755835200000|2025-08-22 04:00:00|8100|8097.6|8099.2|8096.8|8100.1|8097.7|8098.1|8095.7|95
1755835500000|2025-08-22 04:05:00|8099.1|8096.7|8099.4|8097|8099.8|8097.4|8098.2|8095.8|81
1755835800000|2025-08-22 04:10:00|8099.3|8096.9|8098.2|8095.8|8099.6|8097.2|8098|8095.6|49
1755836100000|2025-08-22 04:15:00|8098.1|8095.7|8099.6|8097.2|8099.6|8097.2|8098|8095.6|72
1755836400000|2025-08-22 04:20:00|8099.7|8097.3|8100.3|8097.9|8100.7|8098.3|8099.4|8097|85
1755836700000|2025-08-22 04:25:00|8100.2|8097.8|8103.4|8101|8103.4|8101|8100.2|8097.8|106
1755837000000|2025-08-22 04:30:00|8103.3|8100.9|8102.4|8100|8103.7|8101.3|8102.1|8099.7|59
1755837300000|2025-08-22 04:35:00|8102.3|8099.9|8101.2|8098.8|8102.8|8100.4|8101.1|8098.7|53
1755837600000|2025-08-22 04:40:00|8101.3|8098.9|8101.9|8099.5|8102.3|8100.8|8101.2|8098.8|82
1755837900000|2025-08-22 04:45:00|8102|8099.6|8102.9|8100.5|8103|8100.8|8101.6|8099.2|44
1755838200000|2025-08-22 04:50:00|8103|8100.6|8103|8100.6|8103.9|8102|8102.8|8100.5|67
1755838500000|2025-08-22 04:55:00|8103.1|8100.7|8103.7|8101.3|8104|8101.6|8103.1|8100.7|80
1755838800000|2025-08-22 05:00:00|8103.6|8101.2|8103.8|8101.4|8104.2|8101.8|8103.6|8101.2|60
1755839100000|2025-08-22 05:05:00|8103.7|8101.3|8103.1|8100.7|8103.7|8101.3|8102.6|8100.2|139
1755839400000|2025-08-22 05:10:00|8102.8|8100.4|8101.3|8098.9|8103|8100.6|8101.3|8098.9|126
1755839700000|2025-08-22 05:15:00|8101.2|8098.8|8102.6|8100.2|8102.9|8100.5|8100.4|8098|142
1755840000000|2025-08-22 05:20:00|8102.5|8100.1|8103.1|8100.7|8103.4|8101|8102.1|8099.7|70
1755840300000|2025-08-22 05:25:00|8103|8100.6|8102.2|8099.8|8103|8100.6|8101.9|8099.5|47
1755840600000|2025-08-22 05:30:00|8102|8099.6|8101.7|8099.3|8102.3|8099.9|8101.2|8098.8|43
1755840900000|2025-08-22 05:35:00|8101.8|8099.4|8101.6|8099.2|8103|8100.6|8101.6|8099.2|35
1755841200000|2025-08-22 05:40:00|8101.5|8099.1|8099.3|8096.9|8101.7|8099.3|8099.1|8096.7|76
1755841500000|2025-08-22 05:45:00|8099.2|8096.8|8100.6|8098.2|8100.8|8098.4|8098.9|8096.5|94
1755841800000|2025-08-22 05:50:00|8100.8|8098.4|8099.3|8096.9|8101.1|8098.7|8099.1|8096.7|46
1755842100000|2025-08-22 05:55:00|8099.2|8096.8|8100|8097.6|8101.5|8099.1|8099.2|8096.8|107
1755842400000|2025-08-22 06:00:00|8100.3|8097.9|8102.5|8100.1|8103.3|8101.3|8100.1|8097.7|153
1755842700000|2025-08-22 06:05:00|8102.7|8100.3|8101.4|8099|8102.7|8100.8|8100.9|8098.5|106
1755843000000|2025-08-22 06:10:00|8100.9|8098.5|8097.3|8094.9|8100.9|8099.1|8097.3|8094.9|143
1755843300000|2025-08-22 06:15:00|8097.5|8095.1|8098.6|8096.2|8099.4|8097.9|8097.5|8095.1|67
1755843600000|2025-08-22 06:20:00|8098.5|8096.1|8100.4|8098.9|8101.9|8100|8098.5|8096.1|95
1755843900000|2025-08-22 06:25:00|8100.5|8099|8100.6|8098.2|8101.3|8099.3|8099.8|8098.1|93
1755844200000|2025-08-22 06:30:00|8100.5|8098.1|8102.1|8099.7|8103|8101.3|8099.7|8097.9|82
1755844500000|2025-08-22 06:35:00|8102.5|8100.1|8100.6|8098.2|8102.6|8100.2|8100|8097.6|119
1755844800000|2025-08-22 06:40:00|8100.7|8098.3|8096.7|8094.3|8100.8|8098.4|8096.4|8094|140
1755845100000|2025-08-22 06:45:00|8096.8|8094.4|8100.7|8098.3|8101|8098.6|8096.5|8094.1|112
1755845400000|2025-08-22 06:50:00|8100.6|8098.2|8099.5|8097.1|8100.6|8098.5|8099.4|8097|70
1755845700000|2025-08-22 06:55:00|8099.6|8097.2|8101.7|8100.2|8102.5|8100.6|8099.5|8097.1|157
1755846000000|2025-08-22 07:00:00|8101.8|8100.3|8099|8096.6|8102|8100.5|8098.2|8096.1|211
1755846300000|2025-08-22 07:05:00|8098.9|8096.5|8096.9|8094.5|8099|8096.6|8096.9|8094.5|118
1755846600000|2025-08-22 07:10:00|8096.2|8094.7|8094|8092.5|8098.4|8096|8092.8|8091.3|140
1755846900000|2025-08-22 07:15:00|8094.3|8092.8|8094.3|8092.8|8096.1|8094.6|8093.3|8091.8|85
1755847200000|2025-08-22 07:20:00|8094.2|8092.7|8095.2|8093.7|8096.6|8094.4|8093.2|8091.1|150
1755847500000|2025-08-22 07:25:00|8095.3|8093.8|8095.2|8092.8|8096.4|8094|8092.3|8089.9|172
1755847800000|2025-08-22 07:30:00|8095.1|8092.7|8097.2|8094.8|8097.4|8095|8093.8|8092|105
1755848100000|2025-08-22 07:35:00|8096.3|8094.9|8096.4|8094.9|8098.2|8095.8|8096.1|8094|107
1755848400000|2025-08-22 07:40:00|8096.5|8095|8097.1|8095.6|8097.8|8095.9|8095.9|8094.4|81
1755848700000|2025-08-22 07:45:00|8097|8095.5|8097.1|8095.6|8098.5|8096.3|8096.5|8095|91
1755849000000|2025-08-22 07:50:00|8097.2|8095.7|8095.5|8094|8097.9|8096.4|8095.3|8093.8|115
1755849300000|2025-08-22 07:55:00|8095.4|8093.9|8096.5|8095|8097.4|8095.3|8095.3|8093.3|117
1755849600000|2025-08-22 08:00:00|8096.7|8095.2|8098|8096.5|8098.4|8096.9|8096.2|8094.7|124
1755849900000|2025-08-22 08:05:00|8098.1|8096.6|8099.1|8096.7|8099.5|8098|8097.6|8096.1|135
1755850200000|2025-08-22 08:10:00|8099|8096.6|8097.3|8094.9|8100.4|8098|8097|8094.6|170
1755850500000|2025-08-22 08:15:00|8097.4|8095|8099.3|8097.8|8100|8097.9|8097.4|8095|93
1755850800000|2025-08-22 08:20:00|8099.2|8097.7|8097.2|8095.7|8101.1|8098.7|8097.2|8095.6|113
1755851100000|2025-08-22 08:25:00|8097.3|8095.8|8099.3|8096.9|8099.3|8097.7|8097.1|8095.6|86
1755851400000|2025-08-22 08:30:00|8099.4|8097|8096.7|8094.3|8099.5|8098|8096.7|8094.3|88
1755851700000|2025-08-22 08:35:00|8096.8|8094.4|8097.7|8096.2|8098.7|8096.3|8096.6|8094.2|104
1755852000000|2025-08-22 08:40:00|8097.8|8096.3|8097|8094.6|8098.5|8096.8|8096.3|8094.6|99
1755852300000|2025-08-22 08:45:00|8097.1|8094.7|8098|8095.6|8098.6|8096.2|8096.2|8093.8|168
1755852600000|2025-08-22 08:50:00|8097.8|8095.4|8097.5|8095.1|8098.1|8095.9|8094.9|8093.4|89
1755852900000|2025-08-22 08:55:00|8097.6|8095.2|8094.7|8093.2|8099.1|8096.7|8094.5|8093|121
1755853200000|2025-08-22 09:00:00|8094.6|8093.1|8094.7|8092.3|8096.2|8094.1|8094.1|8092.3|123
1755853500000|2025-08-22 09:05:00|8094.8|8092.4|8094.1|8092.6|8094.9|8092.7|8093.1|8091.3|92
1755853800000|2025-08-22 09:10:00|8094.3|8092.8|8094.1|8092.6|8095.5|8093.7|8093.7|8092|73
1755854100000|2025-08-22 09:15:00|8094.2|8092.7|8094.4|8092.9|8095.8|8093.7|8094|8092.5|83
1755854400000|2025-08-22 09:20:00|8094.5|8093|8095.1|8093.6|8096.1|8094.2|8093.8|8092.3|103
1755854700000|2025-08-22 09:25:00|8095.5|8094|8094.9|8092.5|8096.2|8094.7|8094.4|8092.5|104
1755855000000|2025-08-22 09:30:00|8094.4|8092.9|8094.3|8091.9|8095.1|8093.1|8093.6|8091.8|104
1755855300000|2025-08-22 09:35:00|8094.2|8091.8|8093.5|8092|8094.3|8092.4|8092.5|8090.1|83
1755855600000|2025-08-22 09:40:00|8093.3|8091.8|8095.7|8093.3|8095.7|8093.8|8092.5|8091|108
1755855900000|2025-08-22 09:45:00|8095.6|8093.2|8094.4|8092.9|8095.9|8093.8|8093.7|8092.2|99
1755856200000|2025-08-22 09:50:00|8094.7|8093.2|8094.8|8092.4|8095.3|8093.8|8094.1|8092.4|89
1755856500000|2025-08-22 09:55:00|8094.7|8092.3|8096.7|8094.3|8096.8|8094.4|8093.8|8092.3|109
1755856800000|2025-08-22 10:00:00|8096.6|8094.2|8094.5|8092.1|8096.7|8094.3|8093.9|8091.9|120
1755857100000|2025-08-22 10:05:00|8094.6|8092.2|8092.8|8090.4|8094.8|8093.1|8092.7|8090.3|76
1755857400000|2025-08-22 10:10:00|8092.9|8090.5|8093.6|8091.2|8094.1|8092.2|8092.8|8090.5|58
1755857700000|2025-08-22 10:15:00|8093.7|8091.3|8095|8092.6|8095.1|8093.2|8092.9|8091.3|51
1755858000000|2025-08-22 10:20:00|8094.9|8093.4|8094.4|8092|8096|8094.5|8094.1|8091.7|63
1755858300000|2025-08-22 10:25:00|8094.5|8092.1|8093.6|8092.1|8094.9|8093.1|8093.6|8091.5|69
1755858600000|2025-08-22 10:30:00|8093.7|8092.2|8091.4|8089|8094.2|8092.6|8091.2|8088.8|91
1755858900000|2025-08-22 10:35:00|8091.3|8088.9|8092.1|8090.6|8092.5|8090.8|8090.7|8088.3|91
1755859200000|2025-08-22 10:40:00|8092.3|8090.8|8091|8089.5|8092.3|8090.8|8089.2|8086.8|97
1755859500000|2025-08-22 10:45:00|8091.3|8088.9|8089.5|8087.1|8091.9|8090.4|8089.5|8087.1|108
1755859800000|2025-08-22 10:50:00|8089.4|8087|8089.2|8086.8|8089.4|8087|8086.9|8084.5|114
1755860100000|2025-08-22 10:55:00|8089.1|8086.7|8089.1|8087.6|8090.1|8088.6|8088.9|8086.5|74
1755860400000|2025-08-22 11:00:00|8088.9|8087.4|8088.9|8087.4|8090.4|8088.7|8088.8|8087.3|81
1755860700000|2025-08-22 11:05:00|8089.2|8087.7|8086.9|8085.4|8089.2|8087.7|8086.7|8085.2|84
1755861000000|2025-08-22 11:10:00|8087.1|8085.6|8088.2|8086.7|8088.2|8086.7|8086.9|8084.6|62
1755861300000|2025-08-22 11:15:00|8088.3|8086.8|8089.8|8088.3|8090.5|8088.4|8088|8086.5|79
1755861600000|2025-08-22 11:20:00|8090.6|8088.2|8090.2|8087.8|8092|8089.6|8089.2|8087.4|81
1755861900000|2025-08-22 11:25:00|8090.3|8087.9|8090.1|8088.6|8092|8089.8|8088.9|8087.4|140
1755862200000|2025-08-22 11:30:00|8090.2|8088.7|8088.4|8086.9|8090.7|8088.7|8088.3|8086.8|127
1755862500000|2025-08-22 11:35:00|8087.8|8086.3|8087|8084.6|8087.9|8086.4|8084.4|8082.8|89
1755862800000|2025-08-22 11:40:00|8087.1|8084.7|8087.2|8084.8|8088.7|8086.3|8086.2|8083.8|145
1755863100000|2025-08-22 11:45:00|8087.1|8084.7|8087.2|8084.8|8087.9|8085.5|8086.5|8084.1|97
1755863400000|2025-08-22 11:50:00|8087.1|8084.7|8085.8|8084.3|8088.1|8085.7|8085.7|8083.3|168
1755863700000|2025-08-22 11:55:00|8085.9|8084.4|8084.3|8082.8|8086.3|8084.4|8083.1|8081.6|148
1755864000000|2025-08-22 12:00:00|8084.2|8082.7|8084.8|8082.4|8085.8|8083.4|8082.8|8081.3|154
1755864300000|2025-08-22 12:05:00|8084.6|8082.2|8085.4|8083|8085.6|8083.2|8084.1|8081.7|85
1755864600000|2025-08-22 12:10:00|8085.6|8083.2|8084.1|8081.7|8086.1|8083.7|8084|8081.6|96
1755864900000|2025-08-22 12:15:00|8084|8081.6|8082.5|8080.1|8084.5|8082.1|8082.2|8079.8|131
1755865200000|2025-08-22 12:20:00|8082.6|8080.2|8081.3|8079.8|8083.9|8081.5|8080.2|8078.7|83
1755865500000|2025-08-22 12:25:00|8081.4|8079.9|8083|8080.6|8083.1|8080.8|8080.6|8079.1|95
1755865800000|2025-08-22 12:30:00|8082.9|8080.5|8081.5|8080|8083.6|8081.2|8081.5|8079.6|91
1755866100000|2025-08-22 12:35:00|8081.8|8080.3|8083.7|8081.3|8085.8|8083.4|8081.8|8080.3|111
1755866400000|2025-08-22 12:40:00|8082.9|8081.4|8083.3|8081.8|8084.4|8082|8082.2|8080.7|86
1755866700000|2025-08-22 12:45:00|8083.2|8081.7|8085.1|8082.7|8085.7|8083.3|8081.7|8080.2|115
1755867000000|2025-08-22 12:50:00|8085|8082.6|8081.8|8080.3|8085.1|8082.7|8081.7|8080.2|126
1755867300000|2025-08-22 12:55:00|8081.9|8080.4|8083.1|8080.7|8083.2|8080.8|8080.8|8079.3|145
1755867600000|2025-08-22 13:00:00|8083|8080.6|8080.1|8077.7|8084|8081.6|8080|8077.6|169
1755867900000|2025-08-22 13:05:00|8079.9|8077.5|8080.9|8078.5|8081.2|8078.8|8077.9|8075.5|186
1755868200000|2025-08-22 13:10:00|8080.5|8078.1|8080.9|8078.5|8081.7|8079.3|8079.9|8077.5|133
1755868500000|2025-08-22 13:15:00|8080.6|8078.2|8081.4|8079|8082|8079.6|8078.4|8076.9|155
1755868800000|2025-08-22 13:20:00|8081|8078.6|8083.5|8081.1|8083.6|8081.2|8080.5|8078.1|107
1755869100000|2025-08-22 13:25:00|8083.3|8080.9|8084.7|8082.3|8085.8|8083.4|8082.5|8080.8|99
1755869400000|2025-08-22 13:30:00|8084.8|8082.4|8083.7|8082.2|8085.3|8082.9|8083.4|8081.2|142
1755869700000|2025-08-22 13:35:00|8083.5|8082|8085.7|8083.3|8088|8085.6|8083.5|8082|190
1755870000000|2025-08-22 13:40:00|8085.6|8083.2|8086.1|8084.6|8086.1|8084.6|8083.7|8082.2|119
1755870300000|2025-08-22 13:45:00|8085.7|8084.2|8089.1|8086.7|8089.3|8086.9|8085.1|8083.3|154
1755870600000|2025-08-22 13:50:00|8089.2|8086.8|8088.1|8086.6|8089.5|8087.1|8086.9|8084.5|212
1755870900000|2025-08-22 13:55:00|8088.3|8086.8|8089.9|8086.6|8090.9|8088.5|8088|8086.2|174
1755871200000|2025-08-22 14:00:00|8090|8081.3|8044.8|8042.4|8090|8081.8|8031.8|8029.4|1580
1755871500000|2025-08-22 14:05:00|8044.5|8042.1|8041.7|8039.3|8053.4|8051|8038.9|8036.5|1330
1755871800000|2025-08-22 14:10:00|8041.8|8039.4|8042.8|8040.4|8044.3|8041.9|8035.9|8033.5|1016
1755872100000|2025-08-22 14:15:00|8042.7|8040.3|8019.8|8017.4|8045.1|8042.7|8013.5|8011.1|1000
1755872400000|2025-08-22 14:20:00|8020.4|8018|8023.4|8021|8030.5|8028.1|8019.3|8016.9|1022
1755872700000|2025-08-22 14:25:00|8023.3|8020.9|8026.3|8023.9|8028.9|8026.5|8020.3|8017.9|779
1755873000000|2025-08-22 14:30:00|8026.2|8023.8|8023.2|8020.8|8026.7|8024.3|8018.8|8016.4|751
1755873300000|2025-08-22 14:35:00|8022.6|8020.2|8018.9|8016.5|8026|8023.6|8017.9|8015.5|658
1755873600000|2025-08-22 14:40:00|8018.8|8016.4|8023.8|8021.4|8029|8026.6|8018.1|8015.7|579
1755873900000|2025-08-22 14:45:00|8023.9|8021.5|8021|8018.6|8026.1|8023.7|8018.1|8015.7|659
1755874200000|2025-08-22 14:50:00|8021.1|8018.7|8023.4|8021|8029.9|8024.9|8017.4|8015|574
1755874500000|2025-08-22 14:55:00|8023.5|8021.1|8017.7|8015.3|8025.4|8023|8017.7|8015.3|457
1755874800000|2025-08-22 15:00:00|8017.6|8015.2|8009.5|8007.1|8019.4|8017|8008.9|8006.5|487
1755875100000|2025-08-22 15:05:00|8009.6|8007.2|8005.9|8003.5|8012|8009.6|8005.9|8003.5|425
1755875400000|2025-08-22 15:10:00|8005.7|8003.3|8010.1|8007.7|8010.5|8008.1|8005.1|8002.7|369
1755875700000|2025-08-22 15:15:00|8009.8|8007.4|8013.9|8011.5|8015.6|8013.2|8009.4|8007|376
1755876000000|2025-08-22 15:20:00|8013.8|8011.4|8006.3|8003.9|8014.1|8011.7|8005.3|8002.9|361
1755876300000|2025-08-22 15:25:00|8006.4|8004|8008.3|8006.8|8008.8|8007.1|8003.8|8001.4|345
1755876600000|2025-08-22 15:30:00|8008.2|8006.7|8009.7|8007.3|8012.2|8009.8|8004.7|8002.9|316
1755876900000|2025-08-22 15:35:00|8009.6|8007.2|8011.6|8009.2|8012.8|8010.4|8008.7|8006.3|343
1755877200000|2025-08-22 15:40:00|8011.7|8009.3|8015.2|8012.8|8015.9|8013.5|8010.5|8008.1|323
1755877500000|2025-08-22 15:45:00|8015.5|8013.1|8016.6|8014.2|8018.8|8016.4|8013.9|8011.5|287
1755877800000|2025-08-22 15:50:00|8016.5|8014.1|8014.2|8011.8|8017.6|8015.2|8014.1|8011.7|225
1755878100000|2025-08-22 15:55:00|8014.3|8011.9|8018.6|8016.2|8018.6|8016.2|8014.1|8011.8|228
1755878400000|2025-08-22 16:00:00|8018.7|8016.3|8014.7|8012.3|8018.7|8016.3|8013.8|8011.7|236
1755878700000|2025-08-22 16:05:00|8014.8|8012.4|8016.1|8013.7|8016.2|8014.1|8013.5|8011.3|143
1755879000000|2025-08-22 16:10:00|8016.7|8014.3|8015.1|8012.7|8016.7|8014.3|8014.3|8012.4|175
1755879300000|2025-08-22 16:15:00|8014.9|8012.5|8017.1|8014.7|8017.2|8014.8|8013.5|8011.5|152
1755879600000|2025-08-22 16:20:00|8016.8|8014.4|8017.6|8015.2|8017.9|8015.5|8015.1|8012.7|134
1755879900000|2025-08-22 16:25:00|8017.4|8015|8017.8|8015.4|8018.2|8015.8|8015.6|8013.2|188
1755880200000|2025-08-22 16:30:00|8017.7|8015.3|8016.2|8013.8|8018.6|8016.2|8013.9|8011.5|267
1755880500000|2025-08-22 16:35:00|8016.3|8013.9|8016.7|8014.3|8017.8|8015.4|8015.8|8013.4|150
1755880800000|2025-08-22 16:40:00|8016.6|8014.2|8016.8|8015.3|8019.7|8017.9|8015|8012.6|182
1755881100000|2025-08-22 16:45:00|8016.7|8015.2|8015|8012.6|8017.7|8015.3|8014.1|8011.7|128
1755881400000|2025-08-22 16:50:00|8014.9|8012.5|8018.1|8015.7|8018.2|8015.8|8014|8011.6|170
1755881700000|2025-08-22 16:55:00|8018|8015.6|8014.9|8013.4|8018.7|8016.3|8014.2|8011.8|209
1755882000000|2025-08-22 17:00:00|8014.7|8013.2|8013.5|8011.1|8015.1|8013.2|8012.5|8010.8|194
1755882300000|2025-08-22 17:05:00|8013.4|8011|8009|8006.6|8013.9|8011.5|8008|8005.8|186
1755882600000|2025-08-22 17:10:00|8009.1|8006.7|8008.1|8005.7|8010|8007.6|8008.1|8005.7|115
1755882900000|2025-08-22 17:15:00|8007.8|8005.4|8007.4|8005|8009.2|8006.8|8006.1|8004.2|164
1755883200000|2025-08-22 17:20:00|8007.5|8005.1|8006.4|8004|8009|8006.6|8006.1|8003.7|221
1755883500000|2025-08-22 17:25:00|8006.5|8004.1|8005.3|8003.8|8007.5|8005.5|8005|8002.6|184
1755883800000|2025-08-22 17:30:00|8005.6|8004.1|8005.7|8003.3|8005.8|8004.2|8003.1|8001.6|188
1755884100000|2025-08-22 17:35:00|8005.6|8003.2|8003.3|8000.9|8005.6|8003.2|8003|8000.6|145
1755884400000|2025-08-22 17:40:00|8003.4|8001|8003.9|8001.5|8005.5|8003.1|8002.6|8000.2|197
1755884700000|2025-08-22 17:45:00|8003.7|8001.3|8003.2|8000.8|8004.4|8002|8002.4|8000|153
1755885000000|2025-08-22 17:50:00|8003.5|8001.1|8004.5|8002.1|8004.8|8002.4|8002.8|8000.4|132
1755885300000|2025-08-22 17:55:00|8004.1|8001.7|8005.8|8004.3|8006.4|8004.9|8004.1|8001.7|138
1755885600000|2025-08-22 18:00:00|8006.2|8004.7|8006.2|8003.8|8007.4|8005.5|8004.4|8002.9|132
1755885900000|2025-08-22 18:05:00|8006.1|8003.7|8006.2|8003.8|8006.5|8004.4|8005|8002.7|98
1755886200000|2025-08-22 18:10:00|8005.2|8003.7|8005.6|8003.2|8006.2|8004.3|8004.4|8002.6|82
1755886500000|2025-08-22 18:15:00|8005.7|8003.3|8007.2|8004.8|8007.8|8005.4|8004.9|8002.5|81
1755886800000|2025-08-22 18:20:00|8007.9|8005.5|8009.8|8008.3|8010.7|8008.7|8007.2|8005.4|87
1755887100000|2025-08-22 18:25:00|8009.7|8008.2|8008.8|8007.3|8010.6|8009.1|8008.8|8007.3|114
1755887400000|2025-08-22 18:30:00|8008.9|8007.4|8011.3|8008.9|8011.3|8008.9|8007.9|8006.4|86
1755887700000|2025-08-22 18:35:00|8011.4|8009|8011.4|8009.9|8011.7|8010.2|8010.5|8008.9|83
1755888000000|2025-08-22 18:40:00|8011.5|8010|8011.4|8009.9|8012.7|8011.2|8011.3|8009.8|92
1755888300000|2025-08-22 18:45:00|8011.3|8009.8|8012.1|8010.6|8013.5|8011.1|8011.3|8009.6|132
1755888600000|2025-08-22 18:50:00|8012.2|8010.7|8011.5|8010|8012.5|8011|8011.3|8009.8|79
1755888900000|2025-08-22 18:55:00|8011.7|8010.2|8012.5|8011|8013.1|8011|8011.3|8009.8|98
1755889200000|2025-08-22 19:00:00|8013.1|8010.7|8016.2|8013.8|8016.3|8013.9|8012.8|8010.5|129
1755889500000|2025-08-22 19:05:00|8016.1|8013.7|8016.6|8014.2|8016.7|8014.3|8014.9|8012.5|74
1755889800000|2025-08-22 19:10:00|8016.5|8014.1|8014.9|8013.4|8017.4|8015|8014.7|8013.2|83
1755890100000|2025-08-22 19:15:00|8015|8013.5|8014.7|8012.3|8015.1|8013.6|8014|8012.2|81
1755890400000|2025-08-22 19:20:00|8014.6|8012.2|8013.3|8011.8|8015|8012.6|8013.3|8011.6|71
1755890700000|2025-08-22 19:25:00|8013.5|8012|8013.6|8012.1|8014|8012.5|8012.4|8010.9|71
1755891000000|2025-08-22 19:30:00|8013.7|8012.2|8014.6|8012.2|8015.3|8012.9|8013.5|8011.9|78
1755891300000|2025-08-22 19:35:00|8014.5|8012.1|8014.7|8012.3|8014.7|8012.3|8013.4|8011.7|66
1755891600000|2025-08-22 19:40:00|8014.8|8012.4|8013.9|8012.4|8016|8013.8|8013.8|8011.9|59
1755891900000|2025-08-22 19:45:00|8014.3|8011.9|8014|8012.5|8015.1|8013|8013.8|8011.9|54
1755892200000|2025-08-22 19:50:00|8014.6|8013.1|8015.1|8012.7|8015.7|8013.3|8014.4|8012.3|56
1755892500000|2025-08-22 19:55:00|8015|8012.6|8014.9|8012.5|8015.6|8013.9|8014.1|8012.4|70
1755892800000|2025-08-22 20:00:00|8014.8|8012.4|8013.9|8011.5|8014.8|8012.5|8012.9|8010.5|109
1755893100000|2025-08-22 20:05:00|8014|8011.6|8016.6|8014.2|8018.2|8015.8|8014|8011.6|100
1755893400000|2025-08-22 20:10:00|8016.5|8014.1|8015.5|8013.1|8016.8|8014.4|8015.4|8013|104
1755893700000|2025-08-22 20:15:00|8015.4|8013|8015.3|8012.9|8016.3|8013.9|8014.9|8012.5|74
1755894000000|2025-08-22 20:20:00|8015.8|8013.4|8015.6|8013.2|8016.8|8014.4|8015.5|8013.1|46
1755894300000|2025-08-22 20:25:00|8015.5|8013.1|8016.1|8013.7|8016.8|8014.4|8015.2|8012.8|81
1755894600000|2025-08-22 20:30:00|8016.2|8013.8|8016.9|8014.5|8017|8014.6|8016.1|8013.7|36
1755894900000|2025-08-22 20:35:00|8017|8014.6|8016.8|8014.4|8017.4|8015|8016.7|8014.3|46
1755895200000|2025-08-22 20:40:00|8016.9|8014.5|8015|8012.6|8016.9|8014.5|8015|8012.6|78
1755895500000|2025-08-22 20:45:00|8015.2|8012.8|8014.4|8012|8015.3|8012.9|8014.3|8011.9|120
1755895800000|2025-08-22 20:50:00|8014.6|8012.2|8016|8013.6|8017.3|8014.9|8014.5|8012.1|250
1755896100000|2025-08-22 20:55:00|8016.8|8012.9|8016.1|8009.6|8017.4|8012.9|8014.6|8008.1|362
1756065600000|2025-08-24 20:00:00|8015.3|8009.3|8026.7|8015.7|8026.7|8015.7|8015.3|8009.3|5
1756065900000|2025-08-24 20:05:00|8029.1|8018.1|8035|8024|8035.3|8024.3|8028.1|8017.1|9
1756066200000|2025-08-24 20:10:00|8028.9|8017.9|8021.7|8010.7|8028.9|8017.9|8017|8006|9
1756066500000|2025-08-24 20:15:00|8020.7|8009.7|8016.2|8005.2|8020.7|8009.7|8016.2|8005.2|8
1756066800000|2025-08-24 20:20:00|8015.5|8004.5|8020.4|8009.4|8020.4|8009.4|8015.5|8004.5|6
1756067100000|2025-08-24 20:25:00|8020.1|8009.1|8020.1|8009.1|8020.1|8009.1|8020.1|8009.1|1
1756068600000|2025-08-24 20:50:00|8019.3|8008.3|8019.8|8008.8|8019.8|8008.8|8019.3|8008.3|2
1756068900000|2025-08-24 20:55:00|8020.6|8008.1|8020.6|8008.1|8020.6|8008.1|8020.6|8008.1|1
1756069200000|2025-08-24 21:00:00|8020.1|8008.6|8014.9|8008.4|8020.1|8011.1|8014.8|8008.3|6
1756069500000|2025-08-24 21:05:00|8014.8|8008.3|8009.1|8002.6|8014.8|8008.3|8009.1|8002.6|4
1756069800000|2025-08-24 21:10:00|8010.3|8003.8|8017.4|8010.9|8017.4|8010.9|8009.1|8002.6|31
1756070100000|2025-08-24 21:15:00|8016.2|8009.7|8015.3|8008.8|8016.2|8009.7|8015.1|8008.6|11
1756070400000|2025-08-24 21:20:00|8015|8008.5|8013.9|8007.4|8021.7|8015.2|8013.9|8007.4|22
1756070700000|2025-08-24 21:25:00|8013.8|8007.3|8015|8008.5|8020|8013.5|8013.8|8007.3|37
1756071000000|2025-08-24 21:30:00|8015.7|8009.2|8020.1|8013.6|8020.1|8013.6|8014.6|8008.1|29
1756071300000|2025-08-24 21:35:00|8019.7|8013.2|8019.4|8012.9|8025|8018.5|8019.4|8012.9|50
1756071600000|2025-08-24 21:40:00|8020.6|8014.1|8020|8013.5|8020.6|8014.1|8019.1|8012.6|58
1756071900000|2025-08-24 21:45:00|8019.5|8013|8020.7|8014.2|8021.6|8015.1|8019.2|8012.7|204
1756072200000|2025-08-24 21:50:00|8020.2|8013.7|8019.4|8012.9|8020.8|8014.3|8019.4|8012.9|15
1756072500000|2025-08-24 21:55:00|8018.4|8011.9|8018.6|8012.1|8018.6|8012.1|8017.2|8010.7|5
1756072800000|2025-08-24 22:00:00|8016.8|8010.3|8019.2|8015.2|8021.7|8015.7|8015.4|8008.9|140
1756073100000|2025-08-24 22:05:00|8018.8|8016.3|8018.1|8015.2|8020.3|8017|8017.7|8014.1|107
1756073400000|2025-08-24 22:10:00|8018.2|8015.3|8020|8017.6|8020.4|8018|8017.8|8015.3|136
1756073700000|2025-08-24 22:15:00|8020.1|8017.7|8019.9|8017.5|8021.5|8019.1|8019.5|8017.1|160
1756074000000|2025-08-24 22:20:00|8019.8|8017.4|8019.4|8017|8020|8017.6|8018.5|8016.1|150
1756074300000|2025-08-24 22:25:00|8019.5|8017.1|8019.1|8016.7|8020.1|8017.7|8019.1|8016.7|70
1756074600000|2025-08-24 22:30:00|8019.2|8016.8|8021|8018.6|8021.1|8018.7|8019.2|8016.8|107
1756074900000|2025-08-24 22:35:00|8020.9|8018.5|8022.5|8020.1|8022.8|8020.4|8020.9|8018.5|37
1756075200000|2025-08-24 22:40:00|8022.6|8020.2|8025.3|8022.9|8025.9|8023.5|8022.5|8020.1|91
1756075500000|2025-08-24 22:45:00|8025.2|8022.8|8026|8023.6|8026.7|8024.3|8025.1|8022.7|109
1756075800000|2025-08-24 22:50:00|8026.1|8023.7|8023.6|8021.2|8026.2|8023.8|8023.1|8020.7|44
1756076100000|2025-08-24 22:55:00|8023.5|8021.1|8024.9|8022.5|8024.9|8022.5|8023.4|8021|107
1756076400000|2025-08-24 23:00:00|8024.8|8022.4|8024.4|8022|8025.8|8023.4|8024.1|8021.7|64
1756076700000|2025-08-24 23:05:00|8024.5|8022.1|8025.8|8023.4|8026.3|8023.9|8024.5|8022.1|57
1756077000000|2025-08-24 23:10:00|8025.7|8023.3|8025.4|8023|8025.8|8023.4|8025.3|8022.9|51
1756077300000|2025-08-24 23:15:00|8025.5|8023.1|8026.5|8024.1|8026.6|8024.2|8025.4|8023|81
1756077600000|2025-08-24 23:20:00|8026.6|8024.2|8025|8022.6|8026.6|8024.2|8025|8022.6|71
1756077900000|2025-08-24 23:25:00|8025.1|8022.7|8026.7|8024.3|8026.9|8024.5|8025|8022.6|49
1756078200000|2025-08-24 23:30:00|8026.6|8024.2|8027.9|8025.5|8028.4|8026|8026.6|8024.2|44
1756078500000|2025-08-24 23:35:00|8027.8|8025.4|8026.5|8024.1|8028|8025.6|8026.5|8024.1|34
1756078800000|2025-08-24 23:40:00|8026.4|8024|8026.5|8024.1|8027.2|8024.8|8026.2|8023.8|58
1756079100000|2025-08-24 23:45:00|8026.4|8024|8025.6|8023.2|8026.9|8024.5|8025.6|8023.2|66
1756079400000|2025-08-24 23:50:00|8025.5|8023.1|8025.5|8023.1|8026.2|8023.8|8025.1|8022.7|53
1756079700000|2025-08-24 23:55:00|8025.4|8023|8026.2|8023.8|8026.5|8024.1|8025|8022.6|63
1756080000000|2025-08-25 00:00:00|8026.3|8023.9|8030.5|8028.1|8031.1|8028.7|8026.3|8023.9|128
1756080300000|2025-08-25 00:05:00|8030.2|8027.8|8029.7|8027.3|8031.3|8028.9|8029.3|8026.9|147
1756080600000|2025-08-25 00:10:00|8029.9|8027.5|8030|8027.6|8031.8|8029.4|8029.8|8027.4|118
1756080900000|2025-08-25 00:15:00|8030.1|8027.7|8032.2|8029.8|8032.3|8029.9|8029.6|8027.2|94
1756081200000|2025-08-25 00:20:00|8032.3|8029.9|8031.3|8028.9|8032.7|8030.3|8030.6|8028.3|78
1756081500000|2025-08-25 00:25:00|8031.6|8029.2|8031.4|8029|8031.6|8029.2|8030.1|8027.7|114
1756081800000|2025-08-25 00:30:00|8031.5|8029.1|8031.3|8028.9|8033.2|8030.8|8031.2|8028.8|78
1756082100000|2025-08-25 00:35:00|8031.5|8029.8|8031.5|8029.1|8032|8030.3|8031.4|8029|42
1756082400000|2025-08-25 00:40:00|8031.4|8029|8030.3|8027.9|8031.9|8029.5|8030|8027.6|53
1756082700000|2025-08-25 00:45:00|8030.4|8028|8030.5|8028.1|8031|8028.6|8029.8|8027.4|61
1756083000000|2025-08-25 00:50:00|8030.7|8028.3|8028.6|8026.2|8031|8028.6|8028.4|8026|155
1756083300000|2025-08-25 00:55:00|8028.5|8026.1|8030.1|8027.7|8031.1|8028.7|8028.5|8026.1|82
1756083600000|2025-08-25 01:00:00|8030|8027.6|8029.5|8027.1|8030.3|8027.9|8028.6|8026.2|107
1756083900000|2025-08-25 01:05:00|8029.4|8027|8029.6|8027.2|8029.7|8027.3|8027.9|8025.5|54
1756084200000|2025-08-25 01:10:00|8029.5|8027.1|8029.4|8027|8030.3|8028.3|8028.4|8026|66
1756084500000|2025-08-25 01:15:00|8029.1|8026.7|8026.3|8023.9|8029.1|8026.7|8025.3|8022.9|154
1756084800000|2025-08-25 01:20:00|8026.8|8024.4|8027|8024.6|8027.9|8025.5|8026.5|8024.1|101
1756085100000|2025-08-25 01:25:00|8027.1|8024.7|8030.4|8028|8030.6|8028.2|8027|8024.6|100
1756085400000|2025-08-25 01:30:00|8030.3|8027.9|8030.7|8028.3|8032.3|8030.6|8030.1|8027.7|131
1756085700000|2025-08-25 01:35:00|8030.8|8028.4|8031.4|8029|8031.9|8029.5|8029.7|8027.6|113
1756086000000|2025-08-25 01:40:00|8031.5|8029.1|8032.3|8029.9|8032.9|8031.1|8031.1|8028.7|89
1756086300000|2025-08-25 01:45:00|8032.4|8030|8033|8031.5|8034.4|8032.8|8032.3|8029.9|101
1756086600000|2025-08-25 01:50:00|8033.1|8030.7|8033.8|8032.3|8034.1|8032.5|8032.9|8030.5|75
1756086900000|2025-08-25 01:55:00|8033.9|8031.4|8034|8032.5|8035.1|8033.6|8033.7|8031.4|111
1756087200000|2025-08-25 02:00:00|8034.1|8032.6|8034.7|8032.3|8035.9|8033.6|8033.9|8031.5|98
1756087500000|2025-08-25 02:05:00|8034.5|8032.1|8035.1|8032.7|8035.7|8033.3|8034.2|8031.8|84
1756087800000|2025-08-25 02:10:00|8035|8032.6|8035.6|8033.2|8035.9|8033.8|8034.4|8032|80
1756088100000|2025-08-25 02:15:00|8035.7|8033.3|8033.7|8031.3|8036|8033.6|8033.5|8031.3|38
1756088400000|2025-08-25 02:20:00|8033.8|8031.4|8034.2|8032.7|8035.1|8033.3|8033.5|8031.4|53
1756088700000|2025-08-25 02:25:00|8034|8032.5|8034.5|8033|8034.6|8033.1|8033.9|8031.8|51
1756089000000|2025-08-25 02:30:00|8034.7|8032.3|8032.6|8030.2|8034.7|8033.2|8032.5|8030.2|44
1756089300000|2025-08-25 02:35:00|8032.3|8030.8|8032.8|8030.4|8033.8|8031.4|8032.1|8029.7|96
1756089600000|2025-08-25 02:40:00|8032.9|8030.5|8033.1|8030.7|8033.5|8031.3|8032.6|8030.4|58
1756089900000|2025-08-25 02:45:00|8033|8030.6|8033.4|8031.9|8033.6|8032.1|8032.8|8030.4|65
1756090200000|2025-08-25 02:50:00|8033.7|8031.3|8032.6|8030.2|8033.8|8032.3|8032.5|8030.1|66
1756090500000|2025-08-25 02:55:00|8033.1|8030.7|8034.1|8032.6|8034.1|8032.6|8032.8|8030.4|83
1756090800000|2025-08-25 03:00:00|8034.2|8032.7|8031.6|8030.1|8034.2|8032.7|8031.5|8029.1|99
1756091100000|2025-08-25 03:05:00|8031.8|8029.4|8030.7|8029.2|8032.2|8029.8|8030.2|8027.8|70
1756091400000|2025-08-25 03:10:00|8030.8|8029.3|8029.6|8027.2|8031.1|8029.3|8029.5|8027.1|68
1756091700000|2025-08-25 03:15:00|8030.2|8027.8|8030.9|8028.5|8031|8028.6|8030.2|8027.8|36
1756092000000|2025-08-25 03:20:00|8030.6|8028.2|8030.1|8027.7|8030.6|8028.2|8029.2|8026.8|72
1756092300000|2025-08-25 03:25:00|8030.2|8027.8|8030.1|8027.7|8031.3|8028.9|8029.9|8027.5|54
1756092600000|2025-08-25 03:30:00|8030.2|8027.8|8029.3|8026.9|8030.3|8027.9|8029|8026.6|73
1756092900000|2025-08-25 03:35:00|8028.8|8026.4|8028.6|8026.2|8029.2|8026.8|8028.2|8025.8|56
1756093200000|2025-08-25 03:40:00|8028.7|8026.3|8028.3|8025.9|8028.8|8026.4|8027.4|8025|52
1756093500000|2025-08-25 03:45:00|8028.5|8026.1|8027.3|8024.9|8028.8|8026.4|8027|8024.6|51
1756093800000|2025-08-25 03:50:00|8027.4|8025|8027.1|8024.7|8027.9|8025.5|8026.9|8024.5|67
1756094100000|2025-08-25 03:55:00|8027|8024.6|8028.2|8025.8|8028.3|8025.9|8026.9|8024.5|54
1756094400000|2025-08-25 04:00:00|8028.1|8025.7|8027.9|8025.5|8028.3|8025.9|8027.2|8024.8|50
1756094700000|2025-08-25 04:05:00|8028|8025.6|8028.3|8026.8|8029|8026.9|8027.5|8025.1|48
1756095000000|2025-08-25 04:10:00|8028.8|8026.4|8029.1|8026.7|8029.1|8027.6|8028.3|8026.1|49
1756095300000|2025-08-25 04:15:00|8028.8|8027.3|8028.2|8026.7|8029.2|8027.4|8028.2|8026.7|56
1756095600000|2025-08-25 04:20:00|8028.3|8026.8|8031.7|8030.2|8031.8|8030.3|8028.3|8026.8|45
1756095900000|2025-08-25 04:25:00|8031.4|8029.9|8030.3|8027.9|8031.7|8029.9|8029.9|8027.8|58
1756096200000|2025-08-25 04:30:00|8030.2|8027.8|8028.9|8026.5|8030.3|8027.9|8028.8|8026.4|54
1756096500000|2025-08-25 04:35:00|8028.8|8026.4|8027.9|8025.5|8028.9|8026.5|8027.6|8025.2|37
1756096800000|2025-08-25 04:40:00|8028|8025.6|8031.9|8029.5|8032|8029.6|8027.8|8025.4|48
1756097100000|2025-08-25 04:45:00|8031.8|8029.4|8030.7|8028.3|8032|8029.6|8030.1|8027.7|43
1756097400000|2025-08-25 04:50:00|8030.8|8028.4|8030.6|8028.2|8031|8028.6|8030|8027.6|33
1756097700000|2025-08-25 04:55:00|8030.8|8028.4|8030.6|8028.2|8030.9|8028.5|8030.1|8027.7|74
1756098000000|2025-08-25 05:00:00|8030.5|8028.1|8032.9|8030.5|8032.9|8030.5|8030.2|8028.1|82
1756098300000|2025-08-25 05:05:00|8032.7|8030.3|8032.5|8030.1|8033.3|8030.9|8032.4|8030|179
1756098600000|2025-08-25 05:10:00|8032.6|8030.2|8033.9|8031.5|8033.9|8031.5|8032.4|8030|108
1756098900000|2025-08-25 05:15:00|8033.7|8031.3|8034.7|8032.3|8034.8|8032.4|8033.6|8031.2|48
1756099200000|2025-08-25 05:20:00|8034.6|8032.2|8033.6|8031.2|8034.6|8032.2|8032.8|8030.4|67
1756099500000|2025-08-25 05:25:00|8033.7|8031.3|8033.7|8031.3|8034.4|8032|8032.9|8030.5|61
1756099800000|2025-08-25 05:30:00|8033.8|8031.4|8035.3|8032.9|8035.8|8033.4|8033.8|8031.4|79
1756100100000|2025-08-25 05:35:00|8035.4|8033|8035.2|8032.8|8035.9|8033.5|8034.6|8032.5|53
1756100400000|2025-08-25 05:40:00|8035.3|8032.9|8034.7|8032.3|8035.4|8033|8034.4|8032|38
1756100700000|2025-08-25 05:45:00|8034.6|8032.2|8036.2|8033.8|8036.3|8033.9|8034.6|8032.2|41
1756101000000|2025-08-25 05:50:00|8036.3|8033.9|8035.5|8033.1|8036.3|8033.9|8035|8032.6|62
1756101300000|2025-08-25 05:55:00|8035.4|8033|8034.5|8033|8037.1|8034.7|8034.5|8033|105
1756101600000|2025-08-25 06:00:00|8034.3|8032.8|8033.9|8032.4|8035.1|8033|8032.9|8030.5|175
1756101900000|2025-08-25 06:05:00|8035.2|8032.8|8031.3|8029.8|8035.8|8033.6|8030.5|8028.7|143
1756102200000|2025-08-25 06:10:00|8031.2|8029.7|8031.3|8028.9|8033|8031.1|8030.9|8028.6|101
1756102500000|2025-08-25 06:15:00|8031.4|8029|8026|8023.6|8031.4|8029.2|8026|8023.6|136
1756102800000|2025-08-25 06:20:00|8026.1|8023.7|8025.6|8024.1|8027.2|8025.7|8024.7|8023.2|118
1756103100000|2025-08-25 06:25:00|8026.1|8023.7|8026.6|8024.2|8027.5|8025.1|8025.7|8023.3|135
1756103400000|2025-08-25 06:30:00|8026.7|8024.3|8026.5|8024.1|8027.9|8026|8025.6|8023.3|138
1756103700000|2025-08-25 06:35:00|8026.6|8024.2|8026.7|8024.3|8028.4|8026.1|8025.8|8023.9|89
1756104000000|2025-08-25 06:40:00|8026.5|8024.1|8021.5|8019.1|8026.6|8024.3|8021.5|8019.1|122
1756104300000|2025-08-25 06:45:00|8021.4|8019|8022.8|8021.3|8022.9|8021.4|8021|8018.6|71
1756104600000|2025-08-25 06:50:00|8022.9|8021.4|8021.8|8019.4|8023.8|8022.3|8021.5|8019.1|104
1756104900000|2025-08-25 06:55:00|8021.9|8019.5|8023.1|8021.6|8023.4|8021.8|8021.6|8019.4|143
1756105200000|2025-08-25 07:00:00|8023.2|8021.7|8022.6|8021.1|8025|8023.5|8022.1|8020.6|110
1756105500000|2025-08-25 07:05:00|8022.7|8021.2|8022.7|8021.2|8023.1|8021.6|8021.3|8019.8|77
1756105800000|2025-08-25 07:10:00|8022.8|8021.3|8023.3|8021.8|8024.7|8022.6|8022.7|8021.2|82
1756106100000|2025-08-25 07:15:00|8023.2|8021.7|8023.1|8021.6|8024.8|8023.3|8022.3|8020.8|82
1756106400000|2025-08-25 07:20:00|8023.2|8021.7|8020.9|8018.5|8023.9|8021.8|8020.4|8018|159
1756106700000|2025-08-25 07:25:00|8021|8018.6|8021.7|8019.3|8022|8019.6|8017.9|8015.5|124
1756107000000|2025-08-25 07:30:00|8021.9|8019.5|8022.2|8020.7|8023|8020.7|8020.8|8018.4|104
1756107300000|2025-08-25 07:35:00|8022.5|8021|8023.8|8021.4|8024.4|8022|8022.1|8019.7|85
1756107600000|2025-08-25 07:40:00|8023.5|8021.1|8021.5|8019.1|8023.6|8021.2|8021.1|8018.7|87
1756107900000|2025-08-25 07:45:00|8021.6|8019.2|8022.8|8021.3|8023.1|8021.3|8020.6|8018.2|126
1756108200000|2025-08-25 07:50:00|8022.9|8021.4|8026.5|8024.1|8026.5|8024.1|8022.1|8020.1|143
1756108500000|2025-08-25 07:55:00|8026.6|8024.2|8026.6|8024.2|8029.7|8027.3|8024.9|8023.4|223
1756108800000|2025-08-25 08:00:00|8027.1|8024.7|8026.1|8024.6|8027.5|8025.1|8025.2|8023.4|131
1756109100000|2025-08-25 08:05:00|8026.2|8024.7|8026.6|8025.1|8027.6|8025.8|8026.1|8024.6|73
1756109400000|2025-08-25 08:10:00|8026.5|8025|8024.8|8023.3|8026.7|8025|8024.1|8022.6|87
1756109700000|2025-08-25 08:15:00|8024.7|8023.2|8025.1|8022.7|8026.3|8023.9|8024.5|8022.3|116
1756110000000|2025-08-25 08:20:00|8025.2|8022.8|8024.1|8022.6|8026.6|8024.2|8023.3|8021.8|120
1756110300000|2025-08-25 08:25:00|8024|8022.5|8024.7|8023.2|8025|8023.5|8023.7|8022.2|93
1756110600000|2025-08-25 08:30:00|8024.6|8023.1|8021.8|8020.3|8024.6|8023.1|8021.8|8020.3|127
1756110900000|2025-08-25 08:35:00|8021.9|8020.4|8021.2|8019.7|8023.3|8021.2|8021.2|8019.7|91
1756111200000|2025-08-25 08:40:00|8021.4|8019.9|8022.8|8020.4|8023|8020.6|8021|8019.4|97
1756111500000|2025-08-25 08:45:00|8022.9|8020.5|8020.1|8017.7|8023|8020.6|8019.6|8017.7|112
1756111800000|2025-08-25 08:50:00|8020.2|8017.8|8018.6|8016.2|8020.2|8017.8|8018.1|8015.7|127
1756112100000|2025-08-25 08:55:00|8018.7|8016.3|8020.2|8018.7|8021.5|8019.1|8018.3|8015.9|115
1756112400000|2025-08-25 09:00:00|8020.4|8018.9|8021.3|8019.8|8021.3|8019.8|8020.3|8018.8|80
1756112700000|2025-08-25 09:05:00|8021.4|8019.9|8022|8020.5|8022|8020.5|8020.7|8019.1|70
1756113000000|2025-08-25 09:10:00|8022.1|8020.6|8024.7|8023.2|8025|8023.5|8022.1|8019.7|89
1756113300000|2025-08-25 09:15:00|8024.6|8023.1|8023.4|8021.9|8024.7|8023.2|8023.2|8021.3|74
1756113600000|2025-08-25 09:20:00|8023.5|8022|8022.9|8021.4|8023.9|8022.1|8022.7|8020.8|152
1756113900000|2025-08-25 09:25:00|8022.8|8021.3|8023.4|8021.9|8023.4|8021.9|8022.3|8019.9|105
1756114200000|2025-08-25 09:30:00|8023.2|8021.7|8023.2|8020.8|8024.8|8023.3|8021.9|8020.2|116
1756114500000|2025-08-25 09:35:00|8023.1|8020.7|8022.2|8020.7|8023.4|8021.1|8022.1|8020.4|50
1756114800000|2025-08-25 09:40:00|8022.3|8020.8|8020.8|8019.3|8022.3|8020.8|8020.2|8018.7|75
1756115100000|2025-08-25 09:45:00|8020.5|8019|8021.9|8019.5|8022.2|8019.8|8019.2|8017|87
1756115400000|2025-08-25 09:50:00|8022|8019.6|8024.9|8022.5|8025.2|8023.4|8022|8019.6|127
1756115700000|2025-08-25 09:55:00|8025.1|8022.7|8024.9|8022.5|8026|8024.3|8024.6|8022.4|83
1756116000000|2025-08-25 10:00:00|8024.8|8022.4|8025.5|8023.1|8025.5|8023.6|8024|8021.7|89
1756116300000|2025-08-25 10:05:00|8025.7|8023.3|8024.7|8022.3|8025.7|8023.3|8023.5|8021.5|61
1756116600000|2025-08-25 10:10:00|8024.8|8022.4|8026|8023.6|8026.9|8024.5|8023.5|8022|81
1756116900000|2025-08-25 10:15:00|8026.2|8023.8|8025|8023.5|8026.4|8024.3|8024.9|8022.6|97
1756117200000|2025-08-25 10:20:00|8025.1|8023.6|8029.8|8027.4|8030|8028|8025.1|8023.6|128
1756117500000|2025-08-25 10:25:00|8029.9|8027.5|8027.9|8025.5|8030|8027.6|8027.6|8025.2|125
1756117800000|2025-08-25 10:30:00|8028|8025.6|8026.7|8025.2|8028.3|8026.7|8026.6|8025.1|82
1756118100000|2025-08-25 10:35:00|8026.8|8025.3|8028.1|8025.7|8028.5|8026.8|8026.8|8024.9|81
1756118400000|2025-08-25 10:40:00|8028.2|8025.8|8027.9|8026.4|8028.6|8026.4|8027.7|8025.3|59
1756118700000|2025-08-25 10:45:00|8027.8|8026.3|8028.2|8025.8|8028.3|8026.7|8027.2|8024.8|75
1756119000000|2025-08-25 10:50:00|8028.1|8025.7|8028|8026.5|8028.2|8026.6|8027.5|8025.1|58
1756119300000|2025-08-25 10:55:00|8027.8|8026.3|8027.9|8026.4|8028.2|8026.6|8027.4|8025|91
1756119600000|2025-08-25 11:00:00|8027.7|8026.2|8026.9|8025.4|8028.5|8026.8|8026.1|8023.7|128
1756119900000|2025-08-25 11:05:00|8027.1|8025.6|8025.8|8023.4|8027.2|8025.6|8025.7|8023.3|61
1756120200000|2025-08-25 11:10:00|8025.7|8023.3|8025.1|8022.7|8025.7|8023.3|8024.4|8022|120
1756120500000|2025-08-25 11:15:00|8025.2|8022.8|8022.7|8020.3|8025.3|8022.9|8022.6|8020.2|88
1756120800000|2025-08-25 11:20:00|8022.8|8020.4|8024.1|8022.6|8024.6|8022.9|8022.2|8019.8|115
1756121100000|2025-08-25 11:25:00|8024.2|8022.7|8023.8|8022.3|8024.5|8023|8023.1|8021.1|87
1756121400000|2025-08-25 11:30:00|8023.7|8022.2|8024.5|8023|8024.6|8023.1|8022.4|8020.2|132
1756121700000|2025-08-25 11:35:00|8024.4|8022.9|8025.4|8023|8025.4|8023|8023|8021.5|70
1756122000000|2025-08-25 11:40:00|8025.5|8023.1|8025.3|8022.9|8025.5|8023.9|8024|8021.6|68
1756122300000|2025-08-25 11:45:00|8025|8022.6|8026.1|8024.6|8026.8|8024.7|8024.8|8022.4|90
1756122600000|2025-08-25 11:50:00|8025.8|8024.3|8023.7|8022.2|8025.8|8024.3|8023|8020.9|100
1756122900000|2025-08-25 11:55:00|8023.5|8022|8020.9|8019.4|8024.2|8022.7|8020.5|8018.3|106
1756123200000|2025-08-25 12:00:00|8021.1|8018.7|8023.2|8020.8|8024.3|8021.9|8020.6|8018.2|135
1756123500000|2025-08-25 12:05:00|8023.1|8020.7|8024.3|8021.9|8024.3|8022.3|8023|8020.6|91
1756123800000|2025-08-25 12:10:00|8025.1|8022.7|8025.3|8022.9|8025.5|8023.1|8023.1|8021.2|90
1756124100000|2025-08-25 12:15:00|8025.2|8022.8|8023.8|8021.4|8025.7|8023.8|8023|8021|134
1756124400000|2025-08-25 12:20:00|8023.7|8021.3|8024.2|8021.8|8025|8023.4|8023.2|8020.9|130
1756124700000|2025-08-25 12:25:00|8024.1|8021.7|8025.6|8023.2|8026|8023.6|8023.4|8021|105
1756125000000|2025-08-25 12:30:00|8025.7|8023.3|8024.4|8022|8026.3|8024.8|8024.2|8021.8|125
1756125300000|2025-08-25 12:35:00|8024.3|8021.9|8025.7|8023.3|8026.6|8024.2|8023.5|8021.2|131
1756125600000|2025-08-25 12:40:00|8025.8|8023.4|8025.9|8023.5|8026.5|8024.1|8024.9|8022.5|110
1756125900000|2025-08-25 12:45:00|8025.8|8023.4|8025.7|8023.3|8025.8|8023.8|8024.2|8021.8|81
1756126200000|2025-08-25 12:50:00|8025.6|8023.2|8025.9|8023.5|8027.1|8025.6|8024.9|8022.5|107
1756126500000|2025-08-25 12:55:00|8026|8023.6|8025|8023.5|8026.3|8023.9|8024.7|8022.3|110
1756126800000|2025-08-25 13:00:00|8025.1|8023.6|8025.3|8023.8|8026.3|8024|8024.2|8021.8|124
1756127100000|2025-08-25 13:05:00|8025.2|8023.7|8026.4|8024.9|8027.3|8025.8|8025.2|8023.2|154
1756127400000|2025-08-25 13:10:00|8026.2|8024.7|8025.4|8023.9|8026.3|8024.8|8025.1|8022.8|105
1756127700000|2025-08-25 13:15:00|8025.3|8023.8|8023.7|8022.2|8025.9|8024.4|8023.1|8020.7|70
1756128000000|2025-08-25 13:20:00|8023.8|8022.3|8025.5|8024|8025.8|8024.3|8023.5|8021.8|105
1756128300000|2025-08-25 13:25:00|8025.3|8023.8|8026.3|8024.8|8027.5|8026|8025.3|8023.8|115
1756128600000|2025-08-25 13:30:00|8026|8024.5|8024.9|8022.5|8026.4|8024.9|8024.7|8022.5|165
1756128900000|2025-08-25 13:35:00|8024.6|8022.2|8024.3|8022.8|8027.5|8025.1|8024|8022.2|172
1756129200000|2025-08-25 13:40:00|8024.4|8022.9|8024|8022.5|8024.8|8022.9|8022.8|8020.5|137
1756129500000|2025-08-25 13:45:00|8023.2|8021.7|8022.7|8020.3|8023.6|8021.9|8022|8020.3|123
1756129800000|2025-08-25 13:50:00|8022.6|8020.2|8021.8|8019.4|8023.1|8020.7|8021.2|8019.4|180
1756130100000|2025-08-25 13:55:00|8021.7|8019.3|8025|8022.6|8026.7|8024.3|8021|8018.6|165
1756130400000|2025-08-25 14:00:00|8025.5|8023.1|8025.2|8022.8|8027.6|8025.2|8024|8021.6|286
1756130700000|2025-08-25 14:05:00|8025|8022.6|8025.7|8023.3|8026.1|8023.9|8024|8021.6|207
1756131000000|2025-08-25 14:10:00|8025.6|8023.2|8026.2|8023.8|8026.9|8024.5|8023.8|8021.7|202
1756131300000|2025-08-25 14:15:00|8026.1|8023.7|8026.2|8023.8|8026.5|8024.1|8023.8|8021.4|155
1756131600000|2025-08-25 14:20:00|8026.1|8023.7|8027.2|8024.8|8027.7|8025.5|8025.2|8022.8|160
1756131900000|2025-08-25 14:25:00|8027.1|8024.7|8026.9|8025.4|8029.8|8027.4|8026.8|8024.5|171
1756132200000|2025-08-25 14:30:00|8027|8025.5|8030.4|8028|8030.6|8028.2|8026.8|8025.3|124
1756132500000|2025-08-25 14:35:00|8030.3|8027.9|8027.8|8026.3|8030.3|8028|8027.3|8025.6|135
1756132800000|2025-08-25 14:40:00|8027.9|8026.4|8030|8028.5|8032.1|8029.7|8027.8|8026.2|176
1756133100000|2025-08-25 14:45:00|8030.2|8027.8|8031.7|8029.3|8032.4|8030|8028.2|8026.3|150
1756133400000|2025-08-25 14:50:00|8031.5|8029.1|8030.2|8028.7|8032.5|8030.9|8029.6|8027.7|216
1756133700000|2025-08-25 14:55:00|8030.3|8028.8|8030.6|8029.1|8031.1|8029.6|8028.9|8027|278
1756134000000|2025-08-25 15:00:00|8030.5|8029|8031.9|8030.4|8035.2|8033|8030.5|8028.4|291
1756134300000|2025-08-25 15:05:00|8031.7|8030.2|8032.6|8031.1|8032.9|8031.2|8029.6|8028.1|190
1756134600000|2025-08-25 15:10:00|8033.1|8030.7|8030.5|8029|8033.2|8031.1|8029.1|8027.1|158
1756134900000|2025-08-25 15:15:00|8030.4|8028.9|8030|8028.5|8033.2|8031.3|8030|8028.5|156
1756135200000|2025-08-25 15:20:00|8030.1|8028.6|8028.7|8027.2|8030.9|8028.7|8027|8025.5|114
1756135500000|2025-08-25 15:25:00|8028.5|8027|8029.3|8027.8|8029.8|8028.3|8028.3|8026.8|75
1756135800000|2025-08-25 15:30:00|8029.4|8027.9|8030.3|8028.8|8031.5|8030|8029.4|8027.9|100
1756136100000|2025-08-25 15:35:00|8030.4|8028.9|8032.3|8030.8|8034.5|8033|8030.1|8028.6|159
1756136400000|2025-08-25 15:40:00|8032.4|8030.9|8034.3|8032.8|8035|8033.5|8031.9|8030.4|161
1756136700000|2025-08-25 15:45:00|8034.4|8032.9|8033.8|8032.3|8034.4|8032.9|8032.9|8030.7|142
1756137000000|2025-08-25 15:50:00|8033.9|8031.4|8035.5|8033.1|8035.6|8033.2|8033.1|8030.7|238
1756137300000|2025-08-25 15:55:00|8035.6|8033.2|8034.9|8032.5|8037.3|8035.2|8034.5|8032.1|135
1756137600000|2025-08-25 16:00:00|8034.8|8032.4|8035.4|8033|8035.5|8034|8033.8|8031.5|109
1756137900000|2025-08-25 16:05:00|8035.1|8032.7|8036|8033.6|8037.8|8035.4|8035.1|8032.7|120
1756138200000|2025-08-25 16:10:00|8036.4|8034|8036.6|8034.2|8037.5|8035.1|8035.5|8033.1|119
1756138500000|2025-08-25 16:15:00|8036.5|8034.1|8038.4|8036|8039.4|8037|8036.3|8033.9|135
1756138800000|2025-08-25 16:20:00|8038.6|8036.2|8037.6|8035.2|8039.8|8037.4|8036.6|8034.2|142
1756139100000|2025-08-25 16:25:00|8037.7|8035.3|8039.4|8037|8040|8037.6|8037.5|8035.1|145
1756139400000|2025-08-25 16:30:00|8039.3|8036.9|8039.5|8037.1|8039.9|8037.5|8038.7|8036.3|76
1756139700000|2025-08-25 16:35:00|8039.6|8037.2|8041.9|8040.4|8044.2|8041.8|8039.5|8037.1|146
1756140000000|2025-08-25 16:40:00|8041.8|8040.3|8042.6|8040.2|8043.1|8040.7|8040.8|8038.5|126
1756140300000|2025-08-25 16:45:00|8042.5|8040.1|8042.9|8041.4|8043.8|8041.4|8041.7|8039.3|82
1756140600000|2025-08-25 16:50:00|8042.5|8041|8043.4|8041.9|8046|8043.7|8042.4|8040.9|166
1756140900000|2025-08-25 16:55:00|8043.1|8041.6|8041.8|8039.4|8044.5|8043|8041|8038.6|163
1756141200000|2025-08-25 17:00:00|8041.7|8039.3|8042.5|8041|8043|8041.5|8041.1|8039.1|116
1756141500000|2025-08-25 17:05:00|8042.6|8041.1|8043.1|8040.7|8043.4|8041.8|8042.2|8039.8|116
1756141800000|2025-08-25 17:10:00|8043|8040.6|8044.3|8042.8|8044.5|8043|8042.9|8040.5|111
1756142100000|2025-08-25 17:15:00|8044.2|8042.7|8044.2|8042.7|8045|8043.1|8043.2|8041.6|109
1756142400000|2025-08-25 17:20:00|8044.3|8042.8|8043.5|8041.1|8045|8042.9|8042.8|8040.9|98
1756142700000|2025-08-25 17:25:00|8043.6|8041.2|8043.5|8041.1|8044|8042.2|8042.3|8040.2|116
1756143000000|2025-08-25 17:30:00|8043.9|8041.5|8043.6|8042.1|8044|8042.2|8042.8|8040.8|80
1756143300000|2025-08-25 17:35:00|8043.5|8042|8043.2|8041.7|8043.6|8042.1|8042.5|8040.3|62
1756143600000|2025-08-25 17:40:00|8043.3|8041.8|8044.3|8042.8|8046.1|8044.6|8043|8041.5|111
1756143900000|2025-08-25 17:45:00|8044.4|8042.9|8045.9|8043.5|8046.6|8044.8|8044.1|8042.2|147
1756144200000|2025-08-25 17:50:00|8045.6|8043.2|8047|8044.6|8047.2|8044.8|8044.7|8042.3|67
1756144500000|2025-08-25 17:55:00|8047.8|8045.4|8046.5|8044.1|8049.3|8046.9|8046|8043.6|103
1756144800000|2025-08-25 18:00:00|8046.6|8044.2|8046.3|8043.9|8047.8|8045.4|8045.4|8043|95
1756145100000|2025-08-25 18:05:00|8046.2|8043.8|8047.9|8045.5|8048.8|8046.4|8046.2|8043.8|89
1756145400000|2025-08-25 18:10:00|8048|8045.6|8048.8|8046.4|8050.1|8047.7|8048|8045.6|129
1756145700000|2025-08-25 18:15:00|8048.7|8046.3|8049.8|8047.4|8050.9|8048.5|8047.8|8045.4|107
1756146000000|2025-08-25 18:20:00|8049.2|8046.8|8052.2|8049.8|8052.7|8051.2|8049.2|8046.8|85
1756146300000|2025-08-25 18:25:00|8052.3|8049.9|8052.5|8050.1|8053.4|8051|8051.6|8049.2|108
1756146600000|2025-08-25 18:30:00|8052.4|8050|8055.2|8053.7|8055.2|8053.7|8052.3|8049.9|120
1756146900000|2025-08-25 18:35:00|8054.6|8053.1|8057.6|8055.2|8057.6|8055.2|8054.3|8052.5|135
1756147200000|2025-08-25 18:40:00|8057.5|8055.1|8059.8|8057.4|8059.8|8057.7|8057.5|8055.1|166
1756147500000|2025-08-25 18:45:00|8059.9|8057.5|8060.1|8057.7|8061.3|8058.9|8059.4|8057|130
1756147800000|2025-08-25 18:50:00|8060.2|8057.8|8058.8|8056.4|8060.9|8058.5|8058.6|8056.2|95
1756148100000|2025-08-25 18:55:00|8058.9|8056.5|8061.1|8059.6|8063.4|8061|8058.8|8056.4|189
1756148400000|2025-08-25 19:00:00|8060.9|8059.4|8064.7|8062.3|8064.7|8062.3|8060.1|8058.6|121
1756148700000|2025-08-25 19:05:00|8064.3|8061.9|8068.7|8066.3|8071|8068.6|8064.3|8061.9|287
1756149000000|2025-08-25 19:10:00|8068.3|8065.9|8067.9|8065.5|8069.3|8066.9|8066.6|8064.2|220
1756149300000|2025-08-25 19:15:00|8067.8|8065.4|8066.7|8064.3|8068.7|8066.4|8066.6|8064.2|169
1756149600000|2025-08-25 19:20:00|8067.1|8065.6|8069.5|8067.1|8069.5|8067.1|8066.6|8064.5|167
1756149900000|2025-08-25 19:25:00|8069.4|8067|8068.2|8065.8|8069.4|8067|8067.9|8065.5|103
1756150200000|2025-08-25 19:30:00|8068.3|8065.9|8070.8|8068.4|8070.8|8068.4|8068.2|8065.8|94
1756150500000|2025-08-25 19:35:00|8070.6|8068.2|8069.5|8067.1|8071.4|8069|8069.5|8067.1|108
1756150800000|2025-08-25 19:40:00|8069.6|8067.2|8069|8067.5|8070|8067.8|8068.3|8065.9|117
1756151100000|2025-08-25 19:45:00|8068.9|8067.4|8068.2|8066.7|8069|8067.5|8067.8|8066.3|74
1756151400000|2025-08-25 19:50:00|8067.9|8066.4|8068|8066.5|8069.6|8068.1|8067.8|8066.3|110
1756151700000|2025-08-25 19:55:00|8068.1|8066.6|8068.8|8067.3|8069.2|8067.7|8067.6|8065.7|84
1756152000000|2025-08-25 20:00:00|8068.4|8066.9|8066.7|8065.2|8068.6|8067.1|8066.7|8065.2|67
1756152300000|2025-08-25 20:05:00|8066.6|8065.1|8066.4|8064|8067.2|8065.1|8065.7|8063.4|78
1756152600000|2025-08-25 20:10:00|8066.3|8063.9|8064.4|8062|8066.5|8064.1|8064.1|8061.7|66
1756152900000|2025-08-25 20:15:00|8064.5|8062.1|8063.7|8062.2|8064.6|8062.3|8063.1|8060.7|56
1756153200000|2025-08-25 20:20:00|8063.8|8062.3|8062.5|8060.1|8064.2|8062.7|8062.5|8060.1|58
1756153500000|2025-08-25 20:25:00|8062.6|8060.2|8062.9|8060.5|8063.8|8061.4|8062.1|8059.7|86
1756153800000|2025-08-25 20:30:00|8063|8060.6|8062.3|8059.9|8063.3|8060.9|8062.3|8059.9|61
1756154100000|2025-08-25 20:35:00|8061.9|8059.5|8061.1|8058.7|8062.1|8059.7|8060.9|8058.5|38
1756154400000|2025-08-25 20:40:00|8061.2|8058.8|8059.7|8057.3|8061.8|8059.4|8059.3|8056.9|67
1756154700000|2025-08-25 20:45:00|8059.4|8057|8059.7|8057.3|8060.7|8058.3|8059|8056.6|45
1756155000000|2025-08-25 20:50:00|8059.8|8057.4|8061.6|8059.2|8064.2|8061.8|8059.8|8057.4|145
1756155300000|2025-08-25 20:55:00|8062.4|8058.5|8064|8057.5|8065|8058.6|8059.3|8052.8|451
1756155600000|2025-08-25 21:00:00|8061.6|8055.1|8061.6|8055.1|8061.6|8055.1|8061.6|8055.1|1
1756156800000|2025-08-25 21:20:00|8063.9|8057.4|8063.9|8057.4|8063.9|8057.4|8063.7|8057.2|11
1756157100000|2025-08-25 21:25:00|8063.8|8057.3|8068.2|8061.7|8068.3|8061.8|8063.7|8057.2|26
1756157400000|2025-08-25 21:30:00|8068.1|8061.6|8064.7|8058.2|8068.4|8061.9|8062.5|8056|40
1756158000000|2025-08-25 21:40:00|8062.9|8056.4|8060.7|8054.2|8065|8058.5|8060.5|8054|72
1756158300000|2025-08-25 21:45:00|8060.8|8054.3|8063.1|8056.6|8066.3|8059.8|8060.6|8054.1|47
1756158600000|2025-08-25 21:50:00|8063|8056.5|8061.4|8054.9|8063.5|8057|8061.4|8054.9|89
1756158900000|2025-08-25 21:55:00|8063.8|8057.3|8063.5|8057|8065.5|8059|8062.8|8056.3|61
1756159200000|2025-08-25 22:00:00|8063.4|8056.9|8062.5|8058.2|8067.2|8060.7|8062.2|8055.7|229
1756159500000|2025-08-25 22:05:00|8061.7|8059|8060.9|8058.5|8061.9|8059.5|8060.8|8058.4|37
1756159800000|2025-08-25 22:10:00|8061|8058.6|8061.9|8059.5|8061.9|8059.5|8061|8058.6|38
1756160100000|2025-08-25 22:15:00|8062|8059.6|8063.2|8060.8|8063.6|8061.2|8062|8059.6|45
1756160400000|2025-08-25 22:20:00|8063.1|8060.7|8063.3|8060.9|8063.3|8060.9|8062.3|8059.9|21
1756160700000|2025-08-25 22:25:00|8063.2|8060.8|8063.3|8060.9|8063.5|8061.1|8062.7|8060.3|37
1756161000000|2025-08-25 22:30:00|8063.4|8061|8062.6|8060.2|8063.4|8061|8062.6|8060.2|28
1756161300000|2025-08-25 22:35:00|8062.7|8060.3|8063.1|8060.7|8063.5|8061.1|8062.7|8060.3|59
1756161600000|2025-08-25 22:40:00|8062.8|8060.4|8062.5|8060.1|8063.4|8061|8062.3|8059.9|42
1756161900000|2025-08-25 22:45:00|8062.6|8060.2|8061.7|8059.3|8062.6|8060.2|8061.7|8059.3|50
1756162200000|2025-08-25 22:50:00|8061.5|8059.1|8062.1|8059.7|8062.1|8059.7|8060.9|8058.5|43
1756162500000|2025-08-25 22:55:00|8062.2|8059.8|8060.7|8058.3|8062.4|8060|8060.7|8058.3|26
1756162800000|2025-08-25 23:00:00|8060.6|8058.2|8061.3|8058.9|8061.4|8059|8059.7|8057.3|45
1756163100000|2025-08-25 23:05:00|8061.4|8059|8062.3|8059.9|8062.3|8059.9|8061.4|8059|24
1756163400000|2025-08-25 23:10:00|8062.2|8059.8|8063.4|8061|8063.7|8061.3|8062.1|8059.7|37
1756163700000|2025-08-25 23:15:00|8063.7|8061.3|8064|8061.6|8064.2|8061.8|8063.5|8061.1|23
1756164000000|2025-08-25 23:20:00|8063.9|8061.5|8064.3|8061.9|8064.6|8062.2|8063.9|8061.5|25
1756164300000|2025-08-25 23:25:00|8064.2|8061.8|8064.5|8062.1|8064.5|8062.1|8063.8|8061.4|33
1756164600000|2025-08-25 23:30:00|8064.6|8062.2|8063.1|8060.7|8064.6|8062.2|8063|8060.6|31
1756164900000|2025-08-25 23:35:00|8063|8060.6|8062.5|8060.1|8063.1|8060.7|8062.3|8059.9|42
1756165200000|2025-08-25 23:40:00|8062.3|8059.9|8062.8|8060.4|8063.1|8060.7|8062.1|8059.7|59
1756165500000|2025-08-25 23:45:00|8062.9|8060.5|8063.4|8061|8063.9|8061.5|8062.6|8060.2|34
1756165800000|2025-08-25 23:50:00|8063.3|8060.9|8063.3|8060.9|8063.7|8061.3|8063|8060.6|26
1756166100000|2025-08-25 23:55:00|8063.2|8060.8|8062.9|8060.5|8063.5|8061.1|8062.9|8060.5|31
1756166400000|2025-08-26 00:00:00|8062.8|8060.4|8052.1|8049.7|8067|8064.6|8047.9|8045.5|527
1756166700000|2025-08-26 00:05:00|8052|8049.6|8052.3|8049.9|8055.3|8052.9|8047.7|8045.3|727
1756167000000|2025-08-26 00:10:00|8052.2|8049.8|8041.8|8039.4|8054.3|8051.9|8041.2|8038.8|479
1756167300000|2025-08-26 00:15:00|8042.1|8039.7|8043.7|8041.3|8046.5|8044.1|8040.1|8037.7|412
1756167600000|2025-08-26 00:20:00|8044|8041.6|8043.7|8041.3|8045.7|8043.3|8042.1|8039.7|343
1756167900000|2025-08-26 00:25:00|8043.8|8041.4|8041.7|8039.3|8044.2|8041.8|8040.5|8038|330
1756168200000|2025-08-26 00:30:00|8041.8|8039.4|8036.5|8034.1|8044.9|8042.5|8034.4|8032|396
1756168500000|2025-08-26 00:35:00|8036.6|8034.2|8031.1|8028.7|8036.7|8034.3|8029.4|8027|360
1756168800000|2025-08-26 00:40:00|8031|8028.6|8032.5|8030.1|8034.1|8031.7|8030|8027.6|278
1756169100000|2025-08-26 00:45:00|8032.7|8030.3|8031.7|8029.3|8033.6|8031.2|8029.6|8027.2|292
1756169400000|2025-08-26 00:50:00|8031.8|8029.4|8034.1|8031.7|8036.8|8034.4|8031.8|8029.4|291
1756169700000|2025-08-26 00:55:00|8033.8|8031.4|8036.8|8034.4|8037.4|8035|8033.8|8031.4|275
1756170000000|2025-08-26 01:00:00|8036.9|8034.5|8037.9|8035.5|8038.8|8036.4|8036.5|8034.1|206
1756170300000|2025-08-26 01:05:00|8037.8|8035.4|8042.3|8039.9|8043.3|8040.9|8036.7|8034.3|174
1756170600000|2025-08-26 01:10:00|8042.4|8040|8043.4|8041|8043.5|8041.1|8040.2|8037.8|155
1756170900000|2025-08-26 01:15:00|8043.3|8040.9|8045|8042.6|8045|8042.6|8041.2|8038.8|139
1756171200000|2025-08-26 01:20:00|8045.2|8042.8|8043.7|8041.3|8045.4|8043|8043|8040.6|135
1756171500000|2025-08-26 01:25:00|8043.9|8041.5|8043.9|8041.5|8045.7|8043.3|8043.2|8040.8|122
1756171800000|2025-08-26 01:30:00|8043.6|8041.2|8044.4|8042|8046.8|8044.4|8043.6|8041.2|139
1756172100000|2025-08-26 01:35:00|8044.5|8042.1|8044.4|8042|8046.7|8044.3|8044.2|8041.8|122
1756172400000|2025-08-26 01:40:00|8044.3|8041.9|8044.7|8042.3|8045.5|8043.1|8043.6|8041.2|129
1756172700000|2025-08-26 01:45:00|8044.6|8042.2|8042.3|8039.9|8044.6|8042.2|8041.6|8039.2|124
1756173000000|2025-08-26 01:50:00|8042|8039.6|8044.1|8041.7|8044.2|8041.8|8041.9|8039.5|84
1756173300000|2025-08-26 01:55:00|8043.9|8041.5|8042.9|8040.5|8044.7|8042.3|8041.7|8039.3|150
1756173600000|2025-08-26 02:00:00|8043|8040.6|8041.2|8038.8|8045.2|8042.8|8040.8|8038.4|165
1756173900000|2025-08-26 02:05:00|8041|8038.6|8040|8037.6|8041.1|8038.7|8038.7|8036.3|136
1756174200000|2025-08-26 02:10:00|8040.3|8037.9|8043.1|8040.7|8044.5|8042.1|8040.2|8037.8|122
1756174500000|2025-08-26 02:15:00|8043.2|8040.8|8041.9|8039.5|8043.7|8041.3|8041.3|8038.9|98
1756174800000|2025-08-26 02:20:00|8041.8|8039.4|8042.4|8040|8042.7|8040.3|8040.8|8038.4|98
1756175100000|2025-08-26 02:25:00|8042.3|8039.9|8042.6|8040.2|8043.1|8040.7|8041.7|8039.3|80
1756175400000|2025-08-26 02:30:00|8042.8|8040.4|8046.3|8043.9|8047.6|8045.2|8042.7|8040.3|120
1756175700000|2025-08-26 02:35:00|8046.2|8043.8|8047.1|8044.7|8047.5|8045.1|8045|8042.6|80
1756176000000|2025-08-26 02:40:00|8047.2|8044.8|8050.6|8048.2|8050.6|8048.2|8047.1|8044.7|141
1756176300000|2025-08-26 02:45:00|8050.8|8048.4|8049.4|8047|8051.5|8049.1|8048.8|8046.4|109
1756176600000|2025-08-26 02:50:00|8049.5|8047.1|8046.1|8043.7|8050|8047.6|8046.1|8043.7|134
1756176900000|2025-08-26 02:55:00|8046.2|8043.8|8047|8044.6|8047.3|8044.9|8045.3|8042.9|117
1756177200000|2025-08-26 03:00:00|8046.9|8044.5|8050.4|8048|8050.8|8048.4|8046.7|8044.3|218
1756177500000|2025-08-26 03:05:00|8050.7|8048.3|8052.5|8050.1|8052.9|8050.5|8050.6|8048.2|194
1756177800000|2025-08-26 03:10:00|8052.4|8050|8053.2|8050.8|8056.1|8053.7|8052.4|8050|144
1756178100000|2025-08-26 03:15:00|8054.2|8051.8|8055.8|8053.4|8055.8|8053.4|8053.5|8051.1|121
1756178400000|2025-08-26 03:20:00|8055.7|8053.3|8054.5|8052.1|8055.7|8053.3|8053.4|8051|108
1756178700000|2025-08-26 03:25:00|8054.3|8051.9|8054.4|8052|8054.6|8052.2|8053.5|8051.1|78
1756179000000|2025-08-26 03:30:00|8054.5|8052.1|8052.4|8050|8054.8|8052.4|8052.4|8050|93
1756179300000|2025-08-26 03:35:00|8052.5|8050.1|8054.1|8051.7|8054.8|8052.4|8052.3|8049.9|90
1756179600000|2025-08-26 03:40:00|8054|8051.6|8054.7|8052.3|8055.6|8053.2|8054|8051.6|64
1756179900000|2025-08-26 03:45:00|8054.8|8052.4|8055.6|8053.2|8056|8053.6|8054.7|8052.3|95
1756180200000|2025-08-26 03:50:00|8055.7|8053.3|8056.6|8054.2|8057|8054.6|8055.3|8052.9|103
1756180500000|2025-08-26 03:55:00|8056.7|8054.3|8057.5|8055.1|8058.7|8056.3|8056.5|8054.1|134
1756180800000|2025-08-26 04:00:00|8058|8055.6|8056.3|8053.9|8058.2|8055.8|8055.4|8053|118
1756181100000|2025-08-26 04:05:00|8056.2|8053.8|8058.2|8055.8|8058.5|8056.1|8055.9|8053.5|143
1756181400000|2025-08-26 04:10:00|8058.3|8055.9|8059.3|8056.9|8059.6|8057.2|8058.2|8055.8|99
1756181700000|2025-08-26 04:15:00|8059.4|8057|8057|8054.6|8059.7|8057.3|8056.9|8054.5|88
1756182000000|2025-08-26 04:20:00|8057.1|8054.7|8057|8054.6|8057.4|8055|8056|8053.6|81
1756182300000|2025-08-26 04:25:00|8057.1|8054.7|8056.5|8054.1|8057.6|8055.2|8056.2|8053.8|63
1756182600000|2025-08-26 04:30:00|8056.4|8054|8056.1|8053.7|8057.8|8055.4|8055.6|8053.2|59
1756182900000|2025-08-26 04:35:00|8056|8053.6|8055.2|8052.8|8056.4|8054|8054.9|8052.5|61
1756183200000|2025-08-26 04:40:00|8055.3|8052.9|8056.3|8053.9|8056.9|8054.5|8055.3|8052.9|74
1756183500000|2025-08-26 04:45:00|8056.4|8054|8055.9|8053.5|8057.5|8055.1|8055.6|8053.2|94
1756183800000|2025-08-26 04:50:00|8055.8|8053.4|8056.3|8053.9|8057.3|8054.9|8055.5|8053.1|74
1756184100000|2025-08-26 04:55:00|8056.5|8054.1|8055.4|8053|8056.9|8054.5|8055.2|8052.8|107
1756184400000|2025-08-26 05:00:00|8055.3|8052.9|8055.9|8053.5|8056.6|8054.2|8055.1|8052.7|148
1756184700000|2025-08-26 05:05:00|8055.7|8053.3|8054.6|8052.2|8056.4|8054|8054.5|8052.1|120
1756185000000|2025-08-26 05:10:00|8054.7|8052.3|8057.6|8055.2|8057.6|8055.2|8054.5|8052.1|96
1756185300000|2025-08-26 05:15:00|8057.4|8055|8058.2|8055.8|8059.5|8057.1|8057.4|8055|96
1756185600000|2025-08-26 05:20:00|8058.1|8055.7|8058.8|8056.4|8058.9|8056.5|8057.8|8055.4|61
1756185900000|2025-08-26 05:25:00|8058.7|8056.3|8058.1|8055.7|8059|8056.6|8057.9|8055.5|169
1756186200000|2025-08-26 05:30:00|8058|8055.6|8057.2|8054.8|8058.1|8055.7|8055.8|8053.4|114
1756186500000|2025-08-26 05:35:00|8057.3|8054.9|8054.7|8052.3|8057.4|8055|8053.9|8051.5|127
1756186800000|2025-08-26 05:40:00|8054.8|8052.4|8050.2|8047.8|8054.8|8052.4|8049.8|8047.4|135
1756187100000|2025-08-26 05:45:00|8050.4|8048|8053.3|8050.9|8053.5|8051.1|8050.3|8047.9|108
1756187400000|2025-08-26 05:50:00|8053.4|8051|8052.7|8050.3|8053.4|8051|8051.9|8049.5|78
1756187700000|2025-08-26 05:55:00|8052.5|8050.1|8051.9|8049.5|8052.5|8050.1|8050.7|8048.3|135
1756188000000|2025-08-26 06:00:00|8052.3|8049.9|8056.3|8053.9|8056.6|8054.2|8052.3|8049.9|155
1756188300000|2025-08-26 06:05:00|8056.7|8054.3|8057.6|8056.1|8058.3|8056.5|8055.9|8053.9|132
1756188600000|2025-08-26 06:10:00|8057.5|8056|8059.4|8057|8060|8057.6|8057.3|8054.9|148
1756188900000|2025-08-26 06:15:00|8059.3|8056.9|8061.9|8060.4|8062.1|8060.4|8059.2|8056.8|167
1756189200000|2025-08-26 06:20:00|8062.1|8060.6|8066|8063.6|8068.4|8066.9|8062|8059.8|260
1756189500000|2025-08-26 06:25:00|8065.9|8063.5|8060.8|8058.4|8066|8063.6|8059.8|8057.4|282
1756189800000|2025-08-26 06:30:00|8061|8058.6|8061.4|8059|8062|8059.8|8059.6|8057.2|235
1756190100000|2025-08-26 06:35:00|8061.2|8058.8|8060.5|8059|8061.7|8059.7|8059.2|8057.6|144
1756190400000|2025-08-26 06:40:00|8060.6|8059.1|8063.4|8061.9|8063.6|8061.9|8060.6|8059.1|104
1756190700000|2025-08-26 06:45:00|8063.5|8062|8066.5|8064.1|8066.5|8064.5|8063.5|8061.6|122
1756191000000|2025-08-26 06:50:00|8066.6|8064.2|8066.5|8064.1|8067.4|8065|8063.8|8062.3|165
1756191300000|2025-08-26 06:55:00|8066.6|8064.2|8067.4|8065|8068.5|8066.1|8066.1|8063.7|269
1756191600000|2025-08-26 07:00:00|8067.5|8065.1|8065|8063.5|8070|8068.5|8063.9|8062.4|304
1756191900000|2025-08-26 07:05:00|8065.2|8063.7|8070.4|8068.9|8070.4|8068.9|8062.6|8060.8|232
1756192200000|2025-08-26 07:10:00|8070.3|8068.8|8069.2|8066.8|8072.7|8070.3|8069|8066.7|338
1756192500000|2025-08-26 07:15:00|8069.1|8066.7|8072.9|8070.5|8073.6|8071.2|8068.5|8066.1|349
1756192800000|2025-08-26 07:20:00|8072.8|8070.4|8069.4|8067|8072.9|8070.5|8067.7|8065.3|280
1756193100000|2025-08-26 07:25:00|8069.2|8066.8|8065.4|8063.9|8069.4|8067|8063.2|8060.8|209
1756193400000|2025-08-26 07:30:00|8065.5|8064|8067.4|8065|8067.4|8065|8064.3|8061.9|217
1756193700000|2025-08-26 07:35:00|8067.2|8064.8|8067.4|8065|8068.3|8065.9|8065.8|8063.5|171
1756194000000|2025-08-26 07:40:00|8067.5|8065.1|8064.9|8062.5|8067.9|8065.5|8062.5|8061|153
1756194300000|2025-08-26 07:45:00|8065|8062.6|8064.3|8061.9|8065.9|8063.8|8063.6|8061.2|139
1756194600000|2025-08-26 07:50:00|8064.4|8062|8059.3|8056.9|8064.9|8063.4|8057.9|8055.5|206
1756194900000|2025-08-26 07:55:00|8059.4|8057|8059.5|8057.1|8062.4|8060.9|8059.4|8057|274
1756195200000|2025-08-26 08:00:00|8059.4|8057|8059.3|8056.9|8060.9|8058.5|8057.9|8055.5|286
1756195500000|2025-08-26 08:05:00|8059.6|8057.2|8061.4|8059.9|8063.1|8060.9|8058.7|8056.7|174
1756195800000|2025-08-26 08:10:00|8061.2|8059.7|8064.5|8062.1|8065|8062.6|8060.8|8058.9|176
1756196100000|2025-08-26 08:15:00|8064.4|8062|8066.5|8064.1|8066.6|8064.2|8062|8060|197
1756196400000|2025-08-26 08:20:00|8066.4|8064|8072.5|8070.1|8073.4|8071|8065.6|8063.7|225
1756196700000|2025-08-26 08:25:00|8072.8|8070.4|8066.9|8064.5|8072.8|8070.4|8066.6|8064.2|218
1756197000000|2025-08-26 08:30:00|8067|8064.6|8066.3|8063.9|8067.3|8065.7|8065.3|8063.7|175
1756197300000|2025-08-26 08:35:00|8066.4|8064|8066.4|8064.9|8068.1|8065.8|8065.8|8063.9|149
1756197600000|2025-08-26 08:40:00|8066.6|8065.1|8067.3|8065.8|8067.8|8065.9|8064.3|8062.8|120
1756197900000|2025-08-26 08:45:00|8067.2|8065.7|8068.4|8066|8069.5|8067.1|8067.1|8065.5|133
1756198200000|2025-08-26 08:50:00|8068.3|8065.9|8069.4|8067|8070.5|8068.1|8066.9|8064.5|183
1756198500000|2025-08-26 08:55:00|8069.5|8067.1|8068.1|8066.6|8069.7|8067.8|8067.3|8065.8|203
1756198800000|2025-08-26 09:00:00|8068.2|8066.7|8067.5|8065.1|8069.5|8067.1|8066.5|8064.1|178
1756199100000|2025-08-26 09:05:00|8067.4|8065|8066.9|8065.4|8068.4|8066|8065.2|8063.6|149
1756199400000|2025-08-26 09:10:00|8067|8065.5|8066.6|8065.1|8069|8066.6|8066.3|8064.7|127
1756199700000|2025-08-26 09:15:00|8066.3|8064.8|8065.4|8063.9|8067.9|8066.4|8063.5|8061.1|126
1756200000000|2025-08-26 09:20:00|8065.2|8063.7|8063.9|8062.4|8065.5|8064|8063.1|8061.6|137
1756200300000|2025-08-26 09:25:00|8063.8|8062.3|8062.7|8060.3|8065.9|8063.7|8062.4|8060|123
1756200600000|2025-08-26 09:30:00|8062.6|8060.2|8064.2|8061.8|8064.7|8062.9|8061.9|8059.5|132
1756200900000|2025-08-26 09:35:00|8064.3|8061.9|8063.4|8061|8065.4|8063.3|8062.7|8060.3|99
1756201200000|2025-08-26 09:40:00|8063.1|8060.7|8062.4|8060.9|8063.2|8061.7|8061.9|8059.9|107
1756201500000|2025-08-26 09:45:00|8062.6|8061.1|8058.4|8056|8062.6|8061.1|8057.5|8055.1|145
1756201800000|2025-08-26 09:50:00|8058.5|8056.1|8058.7|8056.3|8059.8|8057.4|8057.1|8054.7|161
1756202100000|2025-08-26 09:55:00|8058.6|8056.2|8058.2|8055.8|8059.1|8057|8056.5|8054.1|192
1756202400000|2025-08-26 10:00:00|8058.3|8055.9|8058.2|8056.7|8058.9|8056.7|8056.5|8054.1|108
1756202700000|2025-08-26 10:05:00|8058.1|8055.8|8058|8056.5|8059.1|8057.6|8057.4|8055.7|94
1756203000000|2025-08-26 10:10:00|8057.9|8056.4|8060|8058.5|8060.7|8058.8|8057.7|8055.5|91
1756203300000|2025-08-26 10:15:00|8060.1|8058.6|8059.9|8058.4|8060.7|8059.2|8058.8|8057.3|75
1756203600000|2025-08-26 10:20:00|8059.8|8058.3|8058.2|8056.7|8061|8058.8|8058.2|8056.7|116
1756203900000|2025-08-26 10:25:00|8058.1|8056.6|8060.9|8058.5|8061|8058.6|8057.9|8056.4|119
1756204200000|2025-08-26 10:30:00|8061.1|8058.7|8064.4|8062|8064.5|8062.1|8061|8058.6|131
1756204500000|2025-08-26 10:35:00|8064.3|8061.9|8064.9|8062.5|8066.7|8064.3|8063.7|8061.6|138
1756204800000|2025-08-26 10:40:00|8063.8|8062.3|8063.2|8060.8|8064.7|8062.5|8062.3|8059.9|92
1756205100000|2025-08-26 10:45:00|8063.3|8060.9|8063.2|8060.8|8064.3|8061.9|8062.7|8060.3|99
1756205400000|2025-08-26 10:50:00|8063.3|8060.9|8060.8|8058.4|8063.6|8061.2|8060.4|8058|116
1756205700000|2025-08-26 10:55:00|8061.5|8059.1|8060.2|8057.8|8062|8059.6|8059.2|8057.1|102
1756206000000|2025-08-26 11:00:00|8060.4|8058|8058.6|8056.2|8061.1|8059.4|8058|8055.6|140
1756206300000|2025-08-26 11:05:00|8058.7|8056.3|8053.6|8051.2|8059.1|8056.7|8053.6|8051.2|99
1756206600000|2025-08-26 11:10:00|8053.4|8051|8053.7|8051.3|8054.4|8052|8052|8049.6|91
1756206900000|2025-08-26 11:15:00|8053.8|8051.4|8053.6|8051.2|8054.9|8052.7|8053.4|8051|81
1756207200000|2025-08-26 11:20:00|8053.3|8050.9|8054.5|8053|8056.1|8053.7|8053.2|8050.8|104
1756207500000|2025-08-26 11:25:00|8054.4|8052.9|8057.5|8055.1|8057.6|8055.2|8054.3|8052.5|115
1756207800000|2025-08-26 11:30:00|8057.4|8055|8053.6|8051.2|8058|8055.6|8053.1|8051.1|144
1756208100000|2025-08-26 11:35:00|8053.5|8051.1|8049.4|8047.9|8053.8|8051.4|8048.6|8046.3|174
1756208400000|2025-08-26 11:40:00|8049.3|8047.8|8049.1|8046.7|8050.6|8048.3|8048|8045.7|119
1756208700000|2025-08-26 11:45:00|8049.3|8046.9|8046.9|8044.5|8049.4|8047|8046.8|8044.4|110
1756209000000|2025-08-26 11:50:00|8046.8|8044.4|8045.3|8042.9|8047.7|8045.3|8045.3|8042.9|162
1756209300000|2025-08-26 11:55:00|8046.3|8043.9|8048.5|8047|8048.5|8047|8045.6|8043.5|184
1756209600000|2025-08-26 12:00:00|8048.3|8046.8|8046.7|8044.3|8048.5|8047|8044.7|8043.2|177
1756209900000|2025-08-26 12:05:00|8046.8|8044.4|8043.9|8041.5|8046.9|8044.5|8041.4|8039.7|184
1756210200000|2025-08-26 12:10:00|8043.8|8042.3|8041.2|8039.7|8043.9|8042.4|8041|8039|152
1756210500000|2025-08-26 12:15:00|8041|8039.5|8041|8038.6|8042.9|8041.4|8039.2|8037.7|176
1756210800000|2025-08-26 12:20:00|8041.2|8038.8|8043|8041.5|8045.8|8043.5|8040.8|8038.8|300
1756211100000|2025-08-26 12:25:00|8043.9|8041.4|8042.7|8040|8043.9|8042.2|8040.2|8038.7|176
1756211400000|2025-08-26 12:30:00|8042.5|8039.6|8041.2|8038.8|8046.5|8043.7|8040.3|8038|270
1756211700000|2025-08-26 12:35:00|8041.4|8039|8044.9|8043.4|8046.3|8044.6|8041.4|8039|162
1756212000000|2025-08-26 12:40:00|8045.1|8043.6|8043.9|8042.4|8045.5|8044|8043|8041|144
1756212300000|2025-08-26 12:45:00|8044.2|8042.7|8046.4|8044|8046.8|8044.9|8043.2|8041.7|224
1756212600000|2025-08-26 12:50:00|8046.3|8043.9|8046.1|8043.7|8047.2|8045|8043.7|8042.2|188
1756212900000|2025-08-26 12:55:00|8045.7|8044.2|8046.7|8045.2|8047.8|8045.9|8045.3|8043.6|244
1756213200000|2025-08-26 13:00:00|8046.6|8045.1|8052.5|8050.1|8053.8|8051.4|8046.6|8044.4|319
1756213500000|2025-08-26 13:05:00|8052.3|8049.9|8051.4|8049|8054.4|8052|8049.4|8047|307
1756213800000|2025-08-26 13:10:00|8051.5|8049.1|8049.1|8046.7|8054.3|8051.9|8048.6|8046.2|221
1756214100000|2025-08-26 13:15:00|8049.2|8046.8|8051.2|8048.8|8052.5|8050.1|8048.9|8046.7|193
1756214400000|2025-08-26 13:20:00|8051.3|8048.9|8047.3|8045.8|8051.8|8049.4|8047|8045.5|174
1756214700000|2025-08-26 13:25:00|8047.6|8046.1|8046.5|8045|8049.5|8047.1|8045.8|8044.2|157
1756215000000|2025-08-26 13:30:00|8046.3|8044.8|8044.7|8043.2|8047.9|8046.4|8044.6|8043.1|153
1756215300000|2025-08-26 13:35:00|8044.6|8043.1|8047.2|8045.7|8047.7|8046.2|8043.2|8041.7|206
1756215600000|2025-08-26 13:40:00|8047.3|8045.8|8048.3|8046.8|8050.3|8047.9|8045.2|8043.7|268
1756215900000|2025-08-26 13:45:00|8048.4|8046.9|8046.8|8045.3|8050|8048.5|8045.7|8044.2|242
1756216200000|2025-08-26 13:50:00|8046.7|8045.2|8048.6|8047.1|8049.5|8047.1|8043.8|8042.3|219
1756216500000|2025-08-26 13:55:00|8048.7|8047.2|8045.1|8041.9|8049|8047.4|8043.4|8041.6|200
1756216800000|2025-08-26 14:00:00|8045.4|8042|8042.5|8041|8049|8046.6|8042.3|8040.8|327
1756217100000|2025-08-26 14:05:00|8042.4|8040.9|8051.1|8049.6|8051.8|8049.8|8042.1|8040.6|254
1756217400000|2025-08-26 14:10:00|8051|8049.5|8047.7|8045.3|8052.4|8050|8047.5|8045.1|264
1756217700000|2025-08-26 14:15:00|8047.6|8045.2|8046.3|8044.8|8050.2|8048.1|8045.2|8043.7|216
1756218000000|2025-08-26 14:20:00|8046.2|8044.7|8040.5|8039|8046.2|8044.7|8039.7|8038.2|257
1756218300000|2025-08-26 14:25:00|8040.7|8039.2|8041.8|8040.3|8042.8|8041.3|8039.3|8037.1|280
1756218600000|2025-08-26 14:30:00|8042|8040.5|8041.3|8039.8|8042.9|8040.9|8039.9|8038.1|204
1756218900000|2025-08-26 14:35:00|8041.2|8039.7|8040.8|8038.4|8041.7|8039.7|8038.3|8036.7|161
1756219200000|2025-08-26 14:40:00|8041.1|8038.7|8040.7|8039.2|8042.8|8040.4|8038.5|8037|195
1756219500000|2025-08-26 14:45:00|8040.8|8039.3|8038.2|8036.7|8042.3|8039.9|8037.2|8035.7|213
1756219800000|2025-08-26 14:50:00|8038.3|8036.8|8039.5|8038|8040.3|8038.8|8037.9|8036.4|176
1756220100000|2025-08-26 14:55:00|8038.6|8037.1|8040.6|8039.1|8042|8039.7|8037.7|8036.2|322
1756220400000|2025-08-26 15:00:00|8041.7|8039.3|8039.8|8038.3|8042.6|8040.2|8038.6|8037.1|387
1756220700000|2025-08-26 15:05:00|8039.7|8038.2|8037.6|8035.2|8040.5|8038.2|8036.2|8033.8|199
1756221000000|2025-08-26 15:10:00|8037.5|8035.1|8034.7|8032.3|8037.6|8035.2|8033.4|8031.8|166
1756221300000|2025-08-26 15:15:00|8034.8|8032.4|8036.9|8034.5|8038.5|8036.1|8034.6|8032.2|173
1756221600000|2025-08-26 15:20:00|8036.8|8034.4|8036.7|8034.3|8037.8|8035.4|8035.6|8033.2|180
1756221900000|2025-08-26 15:25:00|8036.8|8034.4|8038.9|8036.5|8039|8036.6|8036.3|8034.1|160
1756222200000|2025-08-26 15:30:00|8039.3|8036.9|8040.2|8037.8|8040.9|8039|8038.3|8036.8|195
1756222500000|2025-08-26 15:35:00|8040.1|8037.7|8034.8|8033.3|8040.6|8038.3|8033.8|8032.3|160
1756222800000|2025-08-26 15:40:00|8034.9|8033.4|8034.2|8031.8|8036.5|8034.7|8033.8|8031.8|182
1756223100000|2025-08-26 15:45:00|8034.1|8031.7|8034.6|8032.2|8034.8|8032.4|8033.1|8031.1|144
1756223400000|2025-08-26 15:50:00|8034.3|8031.9|8035.1|8032.7|8036.3|8033.9|8032.9|8031.3|141
1756223700000|2025-08-26 15:55:00|8035.2|8032.8|8033|8031.5|8035.2|8032.8|8032.7|8031.2|140
1756224000000|2025-08-26 16:00:00|8032.7|8031.2|8031.6|8030.1|8033.2|8031.2|8030.9|8029.4|149
1756224300000|2025-08-26 16:05:00|8032.5|8030.2|8032.5|8031|8033.2|8031.2|8031.3|8029.8|74
1756224600000|2025-08-26 16:10:00|8032.6|8031.1|8031.2|8028.8|8033.3|8031.1|8029.9|8028.4|127
1756224900000|2025-08-26 16:15:00|8031|8028.6|8028.9|8027.4|8031|8028.8|8028.6|8027.1|117
1756225200000|2025-08-26 16:20:00|8029.7|8027.3|8028|8026.5|8029.8|8027.7|8027.2|8025.7|129
1756225500000|2025-08-26 16:25:00|8028.1|8026.6|8030.9|8028.5|8031.5|8029.1|8027.7|8026.2|157
1756225800000|2025-08-26 16:30:00|8031|8028.6|8035.1|8032.7|8035.4|8033|8030.5|8028.1|169
1756226100000|2025-08-26 16:35:00|8035.4|8033|8033.4|8031|8035.9|8033.5|8033.2|8030.8|170
1756226400000|2025-08-26 16:40:00|8033.3|8030.9|8034|8031.6|8034.2|8031.9|8032.1|8030.4|99
1756226700000|2025-08-26 16:45:00|8033.9|8031.5|8034.1|8032.6|8035.9|8033.5|8032.7|8031.1|131
1756227000000|2025-08-26 16:50:00|8034|8032.5|8034.1|8031.7|8034.9|8032.5|8032.7|8031.2|126
1756227300000|2025-08-26 16:55:00|8034|8031.6|8034.5|8033|8035.4|8033.7|8033.1|8031.1|225
1756227600000|2025-08-26 17:00:00|8035.3|8032.9|8035.2|8032.8|8036.8|8034.6|8032.7|8031.2|317
1756227900000|2025-08-26 17:05:00|8035.3|8032.9|8034.3|8032.8|8036.2|8033.8|8032.8|8031.1|124
1756228200000|2025-08-26 17:10:00|8034.4|8032.9|8033|8031.5|8036.4|8034|8033|8031.5|98
1756228500000|2025-08-26 17:15:00|8033.1|8031.6|8032.7|8031.2|8034.6|8032.2|8032.3|8030.8|121
1756228800000|2025-08-26 17:20:00|8032.6|8031.1|8032.9|8030.5|8033.4|8031.6|8031.7|8029.3|74
1756229100000|2025-08-26 17:25:00|8032.8|8030.4|8033.5|8031.1|8033.7|8031.3|8032.7|8030.3|141
1756229400000|2025-08-26 17:30:00|8033.4|8031|8035.3|8032.9|8036|8033.8|8033.2|8030.8|137
1756229700000|2025-08-26 17:35:00|8035.2|8032.8|8034.8|8032.4|8035.5|8033.1|8033.6|8032.1|97
1756230000000|2025-08-26 17:40:00|8034.7|8032.3|8036.1|8033.7|8036.1|8033.7|8034|8031.8|121
1756230300000|2025-08-26 17:45:00|8035.7|8033.3|8034.8|8032.4|8036.2|8033.8|8034.5|8032.1|148
1756230600000|2025-08-26 17:50:00|8034.9|8032.5|8036.1|8033.7|8036.4|8034|8034.9|8032.5|119
1756230900000|2025-08-26 17:55:00|8036.2|8033.8|8038|8036.5|8038.1|8036.6|8035.3|8033.6|166
1756231200000|2025-08-26 18:00:00|8038.1|8036.6|8039.6|8037.2|8041.2|8038.8|8037.8|8036.3|181
1756231500000|2025-08-26 18:05:00|8039.7|8037.3|8040.7|8039.2|8041.8|8039.4|8039.6|8037.2|107
1756231800000|2025-08-26 18:10:00|8040.8|8039.3|8040.4|8038.9|8041.9|8039.5|8039.8|8038.3|116
1756232100000|2025-08-26 18:15:00|8040.5|8039|8039.9|8038.4|8042.1|8040.2|8039.9|8038.4|84
1756232400000|2025-08-26 18:20:00|8040|8038.5|8039.9|8038.4|8040.3|8038.8|8039.3|8037.8|70
1756232700000|2025-08-26 18:25:00|8040|8038.5|8039.2|8036.8|8040.5|8038.8|8038.4|8036.7|107
1756233000000|2025-08-26 18:30:00|8039.1|8036.7|8039.1|8037.6|8039.5|8038|8037.7|8036.2|71
1756233300000|2025-08-26 18:35:00|8039|8037.5|8038.6|8036.2|8040.2|8038.2|8038.4|8036|72
1756233600000|2025-08-26 18:40:00|8038.7|8036.3|8037.7|8035.3|8039.3|8036.9|8037.5|8035.1|104
1756233900000|2025-08-26 18:45:00|8037.6|8035.2|8034.2|8031.8|8037.6|8035.2|8033.6|8031.2|108
1756234200000|2025-08-26 18:50:00|8034.3|8031.9|8034.7|8032.3|8035.2|8032.8|8033.1|8030.7|106
1756234500000|2025-08-26 18:55:00|8034.6|8032.2|8034|8032.5|8035.5|8033.2|8033.5|8031.5|170
1756234800000|2025-08-26 19:00:00|8033.9|8032.4|8033.2|8031.7|8034.1|8032.6|8032.5|8031|104
1756235100000|2025-08-26 19:05:00|8032.8|8031.3|8032.2|8030.7|8034.1|8032.5|8031.8|8030.3|81
1756235400000|2025-08-26 19:10:00|8032.1|8030.6|8032.9|8031.4|8033.3|8031.4|8031.7|8030.1|50
1756235700000|2025-08-26 19:15:00|8033|8031.5|8032.9|8031.4|8033.9|8032.4|8032.9|8031.4|63
1756236000000|2025-08-26 19:20:00|8032.7|8031.2|8031.3|8029.8|8033.3|8031.8|8030.8|8029.3|50
1756236300000|2025-08-26 19:25:00|8031.2|8029.7|8031.4|8029.9|8032.3|8030.8|8031|8029.5|60
1756236600000|2025-08-26 19:30:00|8031.5|8030|8033.3|8031.8|8033.3|8031.8|8031.1|8029.6|62
1756236900000|2025-08-26 19:35:00|8033.2|8031.7|8033.4|8031|8034.4|8032|8031.9|8030.3|94
1756237200000|2025-08-26 19:40:00|8033.3|8030.9|8034.6|8032.2|8034.7|8032.3|8031.8|8030.3|70
1756237500000|2025-08-26 19:45:00|8033.7|8031.9|8032.8|8031.3|8034.6|8031.9|8032.7|8031.2|64
1756237800000|2025-08-26 19:50:00|8032.7|8031.2|8034.3|8032.8|8035.5|8033.1|8032.5|8031|72
1756238100000|2025-08-26 19:55:00|8034.2|8032.7|8036.4|8034|8037|8034.6|8034|8032.5|205
1756238400000|2025-08-26 20:00:00|8036.5|8034.1|8039.5|8037.1|8039.9|8037.5|8036|8034|217
1756238700000|2025-08-26 20:05:00|8039.4|8037|8038.5|8036.1|8040.1|8037.7|8038.4|8036|145
1756239000000|2025-08-26 20:10:00|8038.6|8036.2|8039|8036.6|8039.3|8036.9|8038.6|8036.2|45
1756239300000|2025-08-26 20:15:00|8039.2|8036.8|8038.2|8036.7|8039.5|8037.3|8038.2|8036.2|44
1756239600000|2025-08-26 20:20:00|8038.1|8036.6|8037.7|8036.2|8038.5|8036.6|8037|8035.3|101
1756239900000|2025-08-26 20:25:00|8037.8|8036.3|8038.9|8037.4|8040|8038.1|8037.7|8036.2|55
1756240200000|2025-08-26 20:30:00|8039|8037.5|8038.7|8036.3|8040.1|8037.7|8038.1|8035.7|62
1756240500000|2025-08-26 20:35:00|8038.4|8036|8039.1|8036.7|8039.1|8036.7|8038.4|8036|38
1756240800000|2025-08-26 20:40:00|8039|8036.6|8037.4|8035|8039.1|8036.7|8037.3|8034.9|52
1756241100000|2025-08-26 20:45:00|8037.3|8034.9|8036.7|8034.3|8037.6|8035.2|8036.3|8033.9|19
1756241400000|2025-08-26 20:50:00|8036.8|8034.4|8037.3|8034.9|8037.4|8035|8036.5|8034.1|105
1756241700000|2025-08-26 20:55:00|8037.9|8034|8037.1|8030.6|8038.6|8034.3|8036.1|8029.9|279
1756242000000|2025-08-26 21:00:00|8039.6|8033.1|8039.6|8033.1|8039.6|8033.1|8039.6|8033.1|1
1756243500000|2025-08-26 21:25:00|8040|8033.5|8040|8033.5|8040|8033.5|8039.9|8033.4|3
1756245300000|2025-08-26 21:55:00|8035.7|8029.2|8035.5|8029|8035.7|8029.2|8035.4|8028.9|18
1756245600000|2025-08-26 22:00:00|8039.5|8033|8035.2|8030.1|8039.5|8033|8033.9|8027.4|181
1756245900000|2025-08-26 22:05:00|8034.7|8031|8032|8028.7|8034.7|8031.2|8032|8028.7|117
1756246200000|2025-08-26 22:10:00|8032.2|8029.1|8034.4|8031.9|8034.8|8032.2|8031.9|8028.9|171
1756246500000|2025-08-26 22:15:00|8034.5|8032.1|8034.2|8031.8|8034.8|8032.4|8034.2|8031.8|51
1756246800000|2025-08-26 22:20:00|8034.3|8031.9|8034.5|8032.1|8034.6|8032.2|8034.2|8031.8|24
1756247100000|2025-08-26 22:25:00|8034.4|8032|8035.4|8033|8035.5|8033.1|8034.4|8032|19
1756247400000|2025-08-26 22:30:00|8035.3|8032.9|8036|8033.6|8036.3|8033.9|8035.1|8032.7|73
1756247700000|2025-08-26 22:35:00|8036.1|8033.7|8036.4|8034|8036.4|8034|8035.9|8033.5|48
1756248000000|2025-08-26 22:40:00|8036.5|8034.1|8036.9|8034.5|8036.9|8034.5|8036.4|8034|31
1756248300000|2025-08-26 22:45:00|8036.8|8034.4|8038.5|8036.1|8038.5|8036.1|8036.8|8034.4|37
1756248600000|2025-08-26 22:50:00|8038.4|8036|8038.4|8036|8039.4|8037|8038.3|8035.9|91
1756248900000|2025-08-26 22:55:00|8038.2|8035.8|8037.9|8035.5|8038.6|8036.2|8037.6|8035.2|130
1756249200000|2025-08-26 23:00:00|8038|8035.6|8038.9|8036.5|8039.3|8036.9|8038|8035.6|46
1756249500000|2025-08-26 23:05:00|8039.1|8036.7|8038.7|8036.3|8039.1|8036.7|8038.7|8036.3|142
1756249800000|2025-08-26 23:10:00|8038.8|8036.4|8038.7|8036.3|8038.9|8036.5|8038.4|8036|88
1756250100000|2025-08-26 23:15:00|8038.6|8036.2|8038.1|8035.7|8038.6|8036.2|8038.1|8035.7|12
1756250400000|2025-08-26 23:20:00|8037.9|8035.5|8037.4|8035|8038|8035.6|8036.6|8034.2|35
1756250700000|2025-08-26 23:25:00|8037.5|8035.1|8038|8035.6|8038.1|8035.7|8037.5|8035.1|13
1756251000000|2025-08-26 23:30:00|8038.3|8035.9|8038.6|8036.2|8038.6|8036.2|8038|8035.6|14
1756251300000|2025-08-26 23:35:00|8038.8|8036.4|8039.5|8037.1|8039.9|8037.5|8038.8|8036.4|20
1756251600000|2025-08-26 23:40:00|8039.6|8037.2|8039.1|8036.7|8039.6|8037.2|8038.8|8036.4|24
1756251900000|2025-08-26 23:45:00|8039.2|8036.8|8041.2|8038.8|8041.3|8038.9|8039.2|8036.8|41
1756252200000|2025-08-26 23:50:00|8041.3|8038.9|8039.9|8037.5|8041.3|8038.9|8039.8|8037.4|17
1756252500000|2025-08-26 23:55:00|8039.8|8037.4|8040.8|8038.4|8040.8|8038.4|8039.4|8037|44
1756252800000|2025-08-27 00:00:00|8040.9|8038.5|8038.7|8036.3|8041.3|8038.9|8038.4|8036|82
1756253100000|2025-08-27 00:05:00|8038.8|8036.4|8038.8|8036.4|8040.7|8038.3|8038.8|8036.4|51
1756253400000|2025-08-27 00:10:00|8038.9|8036.5|8040.4|8038|8041|8038.6|8038.8|8036.4|87
1756253700000|2025-08-27 00:15:00|8040.5|8038.1|8039.5|8037.1|8041.2|8038.8|8039|8036.6|117
1756254000000|2025-08-27 00:20:00|8039.6|8037.2|8041|8038.6|8041.9|8039.5|8039.6|8037.2|152
1756254300000|2025-08-27 00:25:00|8041.1|8038.7|8040.5|8038.1|8041.3|8038.9|8039.8|8037.4|157
1756254600000|2025-08-27 00:30:00|8040.8|8038.4|8041.2|8038.8|8041.8|8039.4|8040.4|8038|183
1756254900000|2025-08-27 00:35:00|8041.1|8038.7|8041.8|8039.4|8041.8|8039.4|8040.6|8038.2|116
1756255200000|2025-08-27 00:40:00|8041.7|8039.3|8042.1|8039.7|8042.1|8039.7|8041.3|8038.9|78
1756255500000|2025-08-27 00:45:00|8042.2|8039.8|8043.4|8041|8043.6|8041.2|8041.4|8039|152
1756255800000|2025-08-27 00:50:00|8043.3|8040.9|8041.6|8039.2|8044|8041.6|8041.2|8038.8|149
1756256100000|2025-08-27 00:55:00|8041.9|8039.5|8043|8040.6|8043.7|8041.3|8040.9|8038.5|97
1756256400000|2025-08-27 01:00:00|8043.1|8040.7|8042.3|8039.9|8043.5|8041.1|8041.6|8039.2|253
1756256700000|2025-08-27 01:05:00|8042.1|8039.7|8040.4|8038|8042.2|8039.8|8040.4|8038|94
1756257000000|2025-08-27 01:10:00|8040.5|8038.1|8041.7|8039.3|8041.7|8039.3|8039.7|8037.3|73
1756257300000|2025-08-27 01:15:00|8041.6|8039.2|8042.1|8039.7|8042.2|8039.8|8040.5|8038.1|92
1756257600000|2025-08-27 01:20:00|8042.2|8039.8|8042.7|8040.3|8044.2|8041.8|8042.2|8039.8|102
1756257900000|2025-08-27 01:25:00|8042.5|8040.1|8042.6|8040.2|8042.7|8040.3|8040.9|8038.5|89
1756258200000|2025-08-27 01:30:00|8042.5|8040.1|8043.3|8040.9|8043.8|8041.4|8042|8039.2|163
1756258500000|2025-08-27 01:35:00|8043.4|8041|8044.1|8041.7|8044.3|8041.9|8043.3|8040.9|61
1756258800000|2025-08-27 01:40:00|8044.2|8041.8|8044.1|8041.7|8045.8|8043.4|8044|8041.6|107
1756259100000|2025-08-27 01:45:00|8044|8041.6|8044.1|8041.7|8044.7|8042.3|8042.8|8040.4|104
1756259400000|2025-08-27 01:50:00|8044.7|8042.3|8045|8042.6|8045.6|8043.4|8044.5|8042.1|79
1756259700000|2025-08-27 01:55:00|8045.1|8042.7|8046.1|8043.7|8046.7|8044.3|8044.6|8042.2|154
1756260000000|2025-08-27 02:00:00|8045.9|8043.5|8049.1|8046.7|8049.1|8046.7|8045.8|8043.4|99
1756260300000|2025-08-27 02:05:00|8049.2|8046.8|8050|8047.6|8051.1|8048.7|8049|8046.6|160
1756260600000|2025-08-27 02:10:00|8050.1|8047.7|8049.3|8046.9|8050.7|8048.3|8048.6|8046.2|113
1756260900000|2025-08-27 02:15:00|8049.2|8046.8|8047.9|8045.5|8049.8|8047.4|8047.5|8045.1|94
1756261200000|2025-08-27 02:20:00|8048|8045.6|8049.1|8046.7|8049.2|8046.8|8048|8045.6|47
1756261500000|2025-08-27 02:25:00|8049.2|8046.8|8048.8|8046.4|8050|8047.6|8048.8|8046.4|64
1756261800000|2025-08-27 02:30:00|8049.1|8046.7|8049|8046.6|8049.6|8047.2|8048.2|8045.8|79
1756262100000|2025-08-27 02:35:00|8049.1|8046.7|8047.9|8045.5|8049.7|8047.3|8047.8|8045.4|93
1756262400000|2025-08-27 02:40:00|8048|8045.6|8047.3|8044.9|8048.4|8046|8047.3|8044.9|53
1756262700000|2025-08-27 02:45:00|8047.5|8045.1|8046.7|8044.3|8047.5|8045.1|8046.4|8044|70
1756263000000|2025-08-27 02:50:00|8046.6|8044.2|8047|8044.6|8047.5|8045.1|8046.5|8044.1|110
1756263300000|2025-08-27 02:55:00|8047.1|8044.7|8046.6|8044.1|8047.1|8044.7|8046.5|8044.1|68
1756263600000|2025-08-27 03:00:00|8046.7|8044|8046.4|8044|8047|8044.6|8046.1|8043.7|92
1756263900000|2025-08-27 03:05:00|8046.5|8044.1|8046.7|8044.3|8046.7|8044.3|8046.3|8043.9|31
1756264200000|2025-08-27 03:10:00|8046.8|8044.4|8045.8|8043.4|8046.8|8044.4|8044.9|8042.5|76
1756264500000|2025-08-27 03:15:00|8045.9|8043.5|8046.7|8044.3|8047.1|8044.7|8045.6|8043.2|74
1756264800000|2025-08-27 03:20:00|8046.9|8044.5|8047.3|8044.9|8047.8|8045.4|8046.8|8044.4|80
1756265100000|2025-08-27 03:25:00|8047.2|8044.8|8047.7|8045.3|8048.1|8045.7|8047.1|8044.7|83
1756265400000|2025-08-27 03:30:00|8047.9|8045.5|8047.6|8045.2|8048.6|8046.2|8047.5|8045.1|51
1756265700000|2025-08-27 03:35:00|8047.7|8045.3|8046.9|8044.5|8047.7|8045.3|8046.8|8044.4|43
1756266000000|2025-08-27 03:40:00|8047|8044.6|8047.5|8045.1|8048.3|8046.1|8046.8|8044.4|59
1756266300000|2025-08-27 03:45:00|8047.6|8045.2|8047.9|8045.5|8048.2|8045.8|8046.8|8044.4|92
1756266600000|2025-08-27 03:50:00|8048|8045.6|8048.3|8045.9|8049.1|8046.7|8047.6|8045.2|45
1756266900000|2025-08-27 03:55:00|8048.2|8045.8|8047.9|8045.5|8048.5|8046.1|8047.7|8045.3|62
1756267200000|2025-08-27 04:00:00|8048|8045.6|8050|8047.6|8050.1|8047.7|8047.9|8045.5|132
1756267500000|2025-08-27 04:05:00|8050.1|8047.7|8050|8047.6|8050.2|8047.8|8049.3|8046.9|86
1756267800000|2025-08-27 04:10:00|8050.1|8047.7|8050.1|8047.7|8051|8048.6|8050|8047.6|67
1756268100000|2025-08-27 04:15:00|8050.2|8047.8|8051.5|8049.1|8051.6|8049.2|8050.2|8047.8|69
1756268400000|2025-08-27 04:20:00|8051.4|8049|8052.2|8049.8|8053.4|8051|8051.4|8049|78
1756268700000|2025-08-27 04:25:00|8051.9|8049.5|8051.6|8049.2|8052.3|8049.9|8051.6|8049.2|85
1756269000000|2025-08-27 04:30:00|8051.7|8049.3|8051.7|8049.3|8052|8049.6|8051.1|8048.7|125
1756269300000|2025-08-27 04:35:00|8051.6|8049.2|8052.4|8050|8052.4|8050|8051|8048.6|102
1756269600000|2025-08-27 04:40:00|8052.3|8049.9|8053.6|8051.2|8054.2|8051.8|8051.6|8049.2|64
1756269900000|2025-08-27 04:45:00|8053.7|8051.3|8053.9|8051.5|8054.8|8052.4|8053.4|8051|49
1756270200000|2025-08-27 04:50:00|8053.8|8051.4|8052.3|8049.9|8053.9|8051.5|8052.2|8049.8|66
1756270500000|2025-08-27 04:55:00|8052.4|8050|8053.1|8051.6|8054|8052.3|8052.2|8049.8|48
1756270800000|2025-08-27 05:00:00|8053.2|8051.7|8051.4|8049|8053.9|8051.7|8051.3|8048.9|100
1756271100000|2025-08-27 05:05:00|8051.5|8049.1|8053|8050.6|8055.1|8052.7|8051.5|8049.1|55
1756271400000|2025-08-27 05:10:00|8052.9|8050.5|8052.3|8049.9|8053.9|8051.5|8052.3|8049.9|72
1756271700000|2025-08-27 05:15:00|8052.4|8050|8051.7|8049.3|8052.4|8050|8051.3|8048.9|72
1756272000000|2025-08-27 05:20:00|8052|8049.6|8051.4|8049|8052|8049.6|8050.7|8048.6|47
1756272300000|2025-08-27 05:25:00|8051.5|8049.1|8050.8|8049.3|8052.1|8049.7|8050.2|8047.8|70
1756272600000|2025-08-27 05:30:00|8051.1|8048.7|8050.7|8048.3|8051.4|8049.4|8050.7|8048.3|79
1756272900000|2025-08-27 05:35:00|8050.5|8048.1|8050.5|8048.1|8050.8|8048.4|8050.1|8047.7|63
1756273200000|2025-08-27 05:40:00|8050.6|8048.2|8050.9|8048.5|8051.4|8049|8050.6|8048.2|77
1756273500000|2025-08-27 05:45:00|8051.1|8048.7|8051|8048.6|8051.6|8049.2|8050.3|8048.1|83
1756273800000|2025-08-27 05:50:00|8051.5|8049.1|8051.8|8049.4|8052.1|8049.7|8050.9|8048.5|59
1756274100000|2025-08-27 05:55:00|8051.7|8049.3|8051.5|8049.1|8052.3|8049.9|8050.8|8048.4|137
1756274400000|2025-08-27 06:00:00|8051.4|8049|8052.3|8049.9|8052.8|8050.4|8050.3|8047.9|128
1756274700000|2025-08-27 06:05:00|8052.4|8050|8054.3|8051.9|8055.8|8053.4|8051.8|8049.4|167
1756275000000|2025-08-27 06:10:00|8054.2|8051.8|8054.4|8052|8054.9|8052.5|8052.2|8050.4|105
1756275300000|2025-08-27 06:15:00|8054.5|8052.1|8055.2|8052.8|8055.2|8052.8|8052.7|8051|116
1756275600000|2025-08-27 06:20:00|8055.1|8052.7|8053|8051.5|8055.1|8052.7|8052.1|8050.4|63
1756275900000|2025-08-27 06:25:00|8053.2|8051.7|8054.4|8052.9|8054.4|8052.9|8053.1|8051.6|71
1756276200000|2025-08-27 06:30:00|8054.5|8053|8053.2|8051.7|8054.5|8053|8051.8|8050|110
1756276500000|2025-08-27 06:35:00|8053.3|8051.8|8054.6|8052.2|8055.2|8052.8|8053|8051.4|93
1756276800000|2025-08-27 06:40:00|8054.8|8052.4|8052|8050.5|8055.5|8053.1|8052|8050.5|87
1756277100000|2025-08-27 06:45:00|8052.6|8050.2|8053.6|8052.1|8053.6|8052.1|8052|8050.1|56
1756277400000|2025-08-27 06:50:00|8054.1|8051.7|8054.2|8052.7|8054.3|8052.8|8052.2|8050.4|89
1756277700000|2025-08-27 06:55:00|8054.3|8052.8|8053.9|8052.4|8056.3|8054.8|8053.8|8052.3|117
1756278000000|2025-08-27 07:00:00|8054|8052.5|8054.5|8053|8056.2|8054.6|8052.4|8050|154
1756278300000|2025-08-27 07:05:00|8054.6|8053.1|8054.3|8051.9|8055.5|8053.7|8053.4|8051|79
1756278600000|2025-08-27 07:10:00|8054.4|8052|8057.8|8055.4|8058|8055.6|8054.1|8051.7|121
1756278900000|2025-08-27 07:15:00|8057.9|8055.5|8056.8|8054.4|8058.3|8055.9|8055.5|8053.1|118
1756279200000|2025-08-27 07:20:00|8056.9|8054.5|8054.8|8052.4|8057|8054.6|8054.5|8052.1|114
1756279500000|2025-08-27 07:25:00|8054.7|8052.3|8057.2|8055.7|8057.4|8055.9|8053.5|8051.1|112
1756279800000|2025-08-27 07:30:00|8057.3|8055.8|8058.5|8056.1|8059.6|8058.1|8056.6|8054.4|134
1756280100000|2025-08-27 07:35:00|8058.7|8056.3|8060.6|8058.2|8061.9|8060.4|8058.1|8055.7|219
1756280400000|2025-08-27 07:40:00|8060.5|8058.1|8059.9|8057.5|8062.1|8060.6|8059.4|8057.1|124
1756280700000|2025-08-27 07:45:00|8060|8057.6|8060.8|8058.4|8062.3|8060.5|8058.8|8057.3|145
1756281000000|2025-08-27 07:50:00|8061|8058.6|8058.2|8056.7|8061.5|8059.8|8057.7|8056.2|149
1756281300000|2025-08-27 07:55:00|8058.5|8057|8056.8|8055.3|8059.1|8057.6|8056.8|8055.3|69
1756281600000|2025-08-27 08:00:00|8056.9|8055.4|8061.3|8058.9|8062|8060.3|8056.7|8055.2|156
1756281900000|2025-08-27 08:05:00|8061.4|8059.8|8064.9|8062.5|8065|8062.6|8061.4|8059.2|159
1756282200000|2025-08-27 08:10:00|8065|8062.6|8068.2|8065.8|8068.7|8066.3|8064.6|8062.2|142
1756282500000|2025-08-27 08:15:00|8068.1|8065.7|8066.7|8065.2|8072.8|8070.4|8066.4|8064.9|232
1756282800000|2025-08-27 08:20:00|8067|8065.5|8067.6|8065.2|8070.4|8068.6|8067|8065.1|141
1756283100000|2025-08-27 08:25:00|8067.5|8065.1|8070|8067.6|8070.3|8068.8|8067.5|8065.1|123
1756283400000|2025-08-27 08:30:00|8069.9|8067.5|8074.1|8072.6|8076.7|8074.6|8069.8|8067.4|255
1756283700000|2025-08-27 08:35:00|8074.3|8072.8|8071.4|8069|8074.4|8072.9|8071.2|8069|136
1756284000000|2025-08-27 08:40:00|8071.5|8069.1|8067.9|8065.5|8071.6|8069.2|8067.3|8064.9|134
1756284300000|2025-08-27 08:45:00|8067.8|8065.4|8066|8064.5|8067.9|8065.5|8064.8|8062.9|139
1756284600000|2025-08-27 08:50:00|8065.9|8064.4|8064.5|8063|8066.2|8064.7|8064.3|8061.9|82
1756284900000|2025-08-27 08:55:00|8064.4|8062.9|8064.5|8063|8065.2|8063.7|8062.8|8060.4|125
1756285200000|2025-08-27 09:00:00|8064.6|8063.1|8067.6|8065.2|8067.7|8065.8|8064.3|8062.8|178
1756285500000|2025-08-27 09:05:00|8067.1|8064.7|8065.4|8063|8067.8|8066|8065.3|8062.9|165
1756285800000|2025-08-27 09:10:00|8065.5|8063.1|8062.6|8060.2|8065.6|8063.2|8061.9|8059.5|140
1756286100000|2025-08-27 09:15:00|8062.5|8060.1|8061.8|8059.4|8063.5|8061.1|8061.5|8059.1|143
1756286400000|2025-08-27 09:20:00|8061.9|8059.5|8060.8|8058.4|8062.1|8059.7|8060.2|8057.8|116
1756286700000|2025-08-27 09:25:00|8060.7|8058.3|8061.1|8058.7|8062.1|8059.7|8060.6|8058.2|95
1756287000000|2025-08-27 09:30:00|8061.2|8058.8|8062.6|8060.2|8063.1|8060.7|8061|8058.6|86
1756287300000|2025-08-27 09:35:00|8062.7|8060.3|8065.7|8064.2|8067.1|8065.5|8062.6|8060.2|91
1756287600000|2025-08-27 09:40:00|8065.6|8064.1|8066.9|8065.4|8067.9|8066.4|8065.3|8063.8|105
1756287900000|2025-08-27 09:45:00|8067|8065.5|8068.3|8065.9|8068.6|8066.2|8066.9|8064.9|128
1756288200000|2025-08-27 09:50:00|8068.2|8065.8|8068.5|8067|8069.2|8067.1|8067.5|8065.1|111
1756288500000|2025-08-27 09:55:00|8068.6|8067.1|8068.9|8067.4|8069.2|8067.7|8067.9|8066.4|79
1756288800000|2025-08-27 10:00:00|8069|8067.5|8069.7|8068.2|8071.6|8070|8068.7|8067|154
1756289100000|2025-08-27 10:05:00|8069.8|8068.3|8067.3|8065.8|8070.6|8068.4|8066.4|8064|110
1756289400000|2025-08-27 10:10:00|8067.8|8066.3|8069.9|8068.4|8070.7|8068.9|8067.8|8066.3|119
1756289700000|2025-08-27 10:15:00|8070|8068.5|8071.1|8069.6|8071.4|8069.9|8069.8|8068.3|62
1756290000000|2025-08-27 10:20:00|8071.2|8069.7|8071.6|8069.2|8072.8|8071.3|8070.8|8069.2|78
1756290300000|2025-08-27 10:25:00|8071.7|8069.3|8071.7|8069.3|8072.6|8070.2|8071.2|8068.8|98
1756290600000|2025-08-27 10:30:00|8071.8|8069.4|8071.9|8070.4|8072.4|8070.5|8070.2|8068.6|121
1756290900000|2025-08-27 10:35:00|8072|8070.5|8071.6|8070.1|8072.3|8070.8|8071.2|8069|77
1756291200000|2025-08-27 10:40:00|8071.5|8070|8071.6|8069.2|8071.7|8070.1|8070.1|8067.8|69
1756291500000|2025-08-27 10:45:00|8071.7|8069.3|8069.7|8068.2|8072.4|8070|8069.4|8067|77
1756291800000|2025-08-27 10:50:00|8070|8068.5|8071.8|8070.3|8071.9|8070.4|8069.7|8068.2|60
1756292100000|2025-08-27 10:55:00|8071.7|8070.2|8071.4|8069|8072.2|8070.7|8070.7|8069|98
1756292400000|2025-08-27 11:00:00|8071.5|8069.1|8070.9|8068.5|8073.1|8071.6|8069.9|8067.5|148
1756292700000|2025-08-27 11:05:00|8070.8|8068.4|8068.9|8067.4|8071.4|8069.9|8068.8|8066.9|100
1756293000000|2025-08-27 11:10:00|8068.7|8067.2|8067.5|8066|8069.6|8067.9|8066.6|8064.2|98
1756293300000|2025-08-27 11:15:00|8067.6|8066.1|8068.8|8066.4|8069.5|8067.1|8067.3|8065.1|92
1756293600000|2025-08-27 11:20:00|8068.9|8066.5|8069.4|8067.9|8070.1|8068.6|8068.7|8066.3|82
1756293900000|2025-08-27 11:25:00|8069.5|8068|8070.3|8068.8|8070.9|8069.4|8069.1|8066.8|90
1756294200000|2025-08-27 11:30:00|8070.2|8068.7|8068.8|8066.4|8070.3|8068.8|8066.8|8065|100
1756294500000|2025-08-27 11:35:00|8069.1|8067.3|8069.5|8067.1|8069.8|8068.1|8066.9|8065.1|107
1756294800000|2025-08-27 11:40:00|8069.4|8067|8071|8069.5|8071.3|8069.8|8069.4|8067|105
1756295100000|2025-08-27 11:45:00|8071.1|8069.6|8067.6|8066.1|8071.2|8069.7|8067.5|8066|85
1756295400000|2025-08-27 11:50:00|8067.5|8066|8066.8|8065.3|8067.6|8066.1|8065|8062.6|101
1756295700000|2025-08-27 11:55:00|8066.9|8065.4|8068.9|8067.4|8069|8067.5|8066.9|8065.4|136
1756296000000|2025-08-27 12:00:00|8068.8|8067.3|8068.8|8067.3|8069|8067.5|8067.1|8064.7|122
1756296300000|2025-08-27 12:05:00|8068.7|8067.2|8064.8|8063.3|8068.7|8067.2|8063.7|8061.9|138
1756296600000|2025-08-27 12:10:00|8064.7|8063.2|8064.4|8062.9|8065.2|8063.7|8063.6|8061.2|81
1756296900000|2025-08-27 12:15:00|8064.3|8062.8|8062.7|8060.3|8064.7|8063.2|8062.3|8059.9|124
1756297200000|2025-08-27 12:20:00|8062.6|8060.2|8061.2|8059.7|8063.1|8061.6|8059.8|8058.3|150
1756297500000|2025-08-27 12:25:00|8060.9|8059.4|8060.4|8058.9|8062|8060.5|8060.1|8058.5|123
1756297800000|2025-08-27 12:30:00|8060.3|8058.8|8055.5|8054|8060.5|8059|8053.9|8052.4|166
1756298100000|2025-08-27 12:35:00|8055.4|8053.9|8058.6|8057.1|8060.3|8058.8|8053.3|8051.8|193
1756298400000|2025-08-27 12:40:00|8058.5|8057|8058.2|8056.7|8060.2|8057.9|8056.8|8054.8|214
1756298700000|2025-08-27 12:45:00|8058.7|8057.2|8053|8051.5|8058.8|8057.3|8052.5|8051|196
1756299000000|2025-08-27 12:50:00|8052.9|8051.4|8051.9|8049.5|8055.1|8052.9|8051|8049.3|158
1756299300000|2025-08-27 12:55:00|8052|8049.6|8053.4|8051.9|8055.4|8053.2|8052|8049.6|182
1756299600000|2025-08-27 13:00:00|8053.5|8052|8053.6|8051.2|8054.6|8053.1|8050.9|8049.3|202
1756299900000|2025-08-27 13:05:00|8053.7|8051.3|8048|8046.5|8053.7|8051.3|8046.6|8045|168
1756300200000|2025-08-27 13:10:00|8049.5|8047.1|8049.8|8048.3|8051.4|8049.5|8046.8|8045.3|168
1756300500000|2025-08-27 13:15:00|8049.7|8048.2|8051.7|8049.3|8052.6|8050.2|8047.5|8046|197
1756300800000|2025-08-27 13:20:00|8051.8|8049.4|8051.6|8049.2|8052.1|8049.7|8050.1|8048.5|140
1756301100000|2025-08-27 13:25:00|8051.5|8049.1|8052.8|8050.4|8052.9|8050.5|8049.9|8048.3|165
1756301400000|2025-08-27 13:30:00|8052.7|8050.3|8053.3|8050.9|8056.1|8053.7|8052.2|8050.2|220
1756301700000|2025-08-27 13:35:00|8052.5|8051|8055.8|8054.3|8056|8054.5|8052|8050.5|164
1756302000000|2025-08-27 13:40:00|8055.7|8054.2|8055.9|8054.4|8057.6|8055.6|8055.4|8053.9|169
1756302300000|2025-08-27 13:45:00|8055.8|8054.3|8052.8|8051.3|8056.4|8054.9|8051.9|8050.3|206
1756302600000|2025-08-27 13:50:00|8052.7|8051.2|8048.7|8047.2|8052.7|8051.2|8047.9|8046.4|224
1756302900000|2025-08-27 13:55:00|8048.6|8047.1|8050.2|8048.7|8051.4|8049.9|8047.4|8045.9|244
1756303200000|2025-08-27 14:00:00|8050.3|8048.8|8044.4|8042.9|8050.7|8049.2|8044.2|8042.7|232
1756303500000|2025-08-27 14:05:00|8044.8|8043.3|8045.4|8043.9|8048.7|8047.2|8044.3|8042.8|197
1756303800000|2025-08-27 14:10:00|8045.6|8044.1|8047.4|8045|8047.5|8045.1|8044.7|8042.3|165
1756304100000|2025-08-27 14:15:00|8047.3|8044.9|8048.7|8046.3|8049.2|8046.8|8045.3|8043.8|225
1756304400000|2025-08-27 14:20:00|8048.6|8046.2|8048.2|8046.7|8050.6|8048.2|8046.6|8044.6|191
1756304700000|2025-08-27 14:25:00|8048.3|8046.8|8047.9|8045.5|8048.6|8047.1|8046.1|8044.5|195
1756305000000|2025-08-27 14:30:00|8047.8|8045.4|8046.3|8044.8|8049|8047.1|8045.2|8043.6|228
1756305300000|2025-08-27 14:35:00|8046.2|8044.7|8050.5|8049|8052.3|8050.1|8046|8044.5|189
1756305600000|2025-08-27 14:40:00|8051.2|8049.7|8049.4|8047.9|8052.6|8050.2|8049.4|8047.6|173
1756305900000|2025-08-27 14:45:00|8049.7|8048.2|8047.1|8044.7|8050|8048.5|8047.1|8044.7|127
1756306200000|2025-08-27 14:50:00|8046.7|8044.3|8044.7|8042.3|8047.5|8045.8|8043.8|8041.4|252
1756306500000|2025-08-27 14:55:00|8044.2|8041.8|8041.7|8039.3|8045|8042.9|8039.8|8038.2|367
1756306800000|2025-08-27 15:00:00|8041.6|8039.2|8036.5|8034.1|8041.8|8040|8036.4|8034|294
1756307100000|2025-08-27 15:05:00|8036.6|8034.2|8032.9|8031.4|8037.2|8034.8|8032.8|8031.2|262
1756307400000|2025-08-27 15:10:00|8033|8031.5|8034|8031.6|8035.5|8033.1|8032.4|8030.9|164
1756307700000|2025-08-27 15:15:00|8033.9|8031.5|8034.6|8032.2|8034.6|8032.2|8032|8030.2|190
1756308000000|2025-08-27 15:20:00|8034.5|8032.1|8035.3|8032.9|8035.5|8033.1|8033.8|8031.4|130
1756308300000|2025-08-27 15:25:00|8035.4|8033|8037.8|8035.4|8038.6|8036.3|8035.3|8032.9|139
1756308600000|2025-08-27 15:30:00|8037.7|8035.3|8039.5|8038|8041.6|8039.3|8036.5|8035|187
1756308900000|2025-08-27 15:35:00|8039.4|8037.9|8038.7|8037.2|8040.6|8038.7|8038.3|8036.8|156
1756309200000|2025-08-27 15:40:00|8038.4|8036.9|8039.2|8036.8|8040|8038.1|8037.7|8036.2|126
1756309500000|2025-08-27 15:45:00|8039.3|8036.9|8041.5|8039.1|8041.5|8039.3|8038.1|8035.7|142
1756309800000|2025-08-27 15:50:00|8040.7|8039.2|8041.5|8040|8042.5|8040.1|8039.5|8038|97
1756310100000|2025-08-27 15:55:00|8041.6|8040.1|8040|8037.6|8042.5|8040.6|8039.1|8037.3|108
1756310400000|2025-08-27 16:00:00|8040.2|8037.8|8040.1|8037.7|8040.9|8038.6|8038.7|8036.6|110
1756310700000|2025-08-27 16:05:00|8039.9|8037.5|8036.6|8035.1|8040|8037.7|8036.5|8035|118
1756311000000|2025-08-27 16:10:00|8036.7|8035.2|8037.5|8035.1|8037.9|8035.6|8035.6|8033.8|135
1756311300000|2025-08-27 16:15:00|8037.4|8035|8036.7|8035.2|8038.6|8036.3|8036.4|8034.5|95
1756311600000|2025-08-27 16:20:00|8036.6|8035.1|8035.8|8034.3|8038|8035.6|8034.7|8033.2|109
1756311900000|2025-08-27 16:25:00|8035.9|8034.4|8033.7|8032.2|8036.6|8034.4|8033.6|8032.1|130
1756312200000|2025-08-27 16:30:00|8034.6|8032.3|8027.6|8025.2|8035|8032.6|8027.6|8025.2|207
1756312500000|2025-08-27 16:35:00|8027.3|8024.9|8028.1|8025.7|8029.1|8026.8|8026.4|8024.8|193
1756312800000|2025-08-27 16:40:00|8028|8025.6|8027|8025.5|8028|8025.6|8026.2|8024.6|138
1756313100000|2025-08-27 16:45:00|8027.1|8025.6|8019.2|8017.7|8027.2|8025.7|8018.7|8016.9|228
1756313400000|2025-08-27 16:50:00|8018.7|8017.2|8021.7|8019.3|8021.8|8019.4|8016.4|8014.9|224
1756313700000|2025-08-27 16:55:00|8021.8|8019.4|8021.6|8019.2|8022.9|8020.5|8020.8|8018.4|198
1756314000000|2025-08-27 17:00:00|8021.3|8018.9|8019.4|8017|8023|8020.6|8018.1|8016|262
1756314300000|2025-08-27 17:05:00|8019.1|8016.7|8020.6|8018.2|8021.6|8019.9|8019.1|8016.7|150
1756314600000|2025-08-27 17:10:00|8020.8|8018.4|8021.4|8019|8023.1|8020.7|8020.8|8018.4|168
1756314900000|2025-08-27 17:15:00|8021.3|8018.9|8020.1|8017.7|8021.9|8019.5|8019.8|8017.4|125
1756315200000|2025-08-27 17:20:00|8020|8017.6|8022.4|8020|8023.7|8021.3|8019.9|8017.5|131
1756315500000|2025-08-27 17:25:00|8023.1|8020.7|8024.5|8022.1|8024.7|8022.3|8022.7|8020.3|138
1756315800000|2025-08-27 17:30:00|8024.6|8022.2|8025.9|8023.5|8027.2|8024.8|8024.5|8022.1|139
1756316100000|2025-08-27 17:35:00|8026.1|8023.7|8024.1|8021.7|8026.9|8024.5|8024.1|8021.7|108
1756316400000|2025-08-27 17:40:00|8024|8021.6|8023.9|8021.5|8024.9|8022.5|8023.6|8021.2|106
1756316700000|2025-08-27 17:45:00|8024|8021.6|8023.5|8021.1|8024|8021.6|8022.3|8019.9|88
1756317000000|2025-08-27 17:50:00|8023.4|8021|8024.9|8022.5|8024.9|8022.5|8022.3|8019.9|140
1756317300000|2025-08-27 17:55:00|8025|8022.6|8022.9|8020.5|8025.6|8023.2|8022.3|8020|112
1756317600000|2025-08-27 18:00:00|8023|8020.6|8024.3|8022.8|8025.5|8023.2|8022.6|8020.2|110
1756317900000|2025-08-27 18:05:00|8024.2|8022.7|8026.7|8025.2|8027.8|8025.4|8024.2|8022.7|108
1756318200000|2025-08-27 18:10:00|8026.8|8025.3|8025.3|8023.8|8027.2|8025.7|8025.2|8023.7|78
1756318500000|2025-08-27 18:15:00|8025.2|8023.7|8024.7|8023.2|8026.1|8023.8|8024.1|8022.6|54
1756318800000|2025-08-27 18:20:00|8024.6|8023.1|8024.7|8023.2|8024.7|8023.2|8023.3|8021.8|56
1756319100000|2025-08-27 18:25:00|8024.8|8023.3|8024|8021.6|8025.9|8023.5|8023.6|8021.2|79
1756319400000|2025-08-27 18:30:00|8023.9|8021.5|8026.1|8023.7|8026.5|8024.1|8022.8|8020.7|109
1756319700000|2025-08-27 18:35:00|8026|8023.6|8026.1|8023.7|8027.3|8025|8025.7|8023.3|99
1756320000000|2025-08-27 18:40:00|8026|8023.6|8024.8|8022.4|8026.3|8024|8024.3|8021.9|109
1756320300000|2025-08-27 18:45:00|8025.2|8022.8|8025.9|8024.4|8028.3|8025.9|8024.6|8022.7|125
1756320600000|2025-08-27 18:50:00|8025.8|8024.3|8026.8|8025.3|8026.9|8025.4|8025.4|8023.9|92
1756320900000|2025-08-27 18:55:00|8026.9|8025.4|8027|8025.5|8028.6|8026.5|8026.1|8024.6|147
1756321200000|2025-08-27 19:00:00|8027.1|8025.6|8027.3|8024.9|8029|8026.6|8026.8|8024.9|114
1756321500000|2025-08-27 19:05:00|8027.2|8024.8|8027.3|8024.9|8027.5|8025.1|8026.1|8024.1|75
1756321800000|2025-08-27 19:10:00|8027.4|8025|8029|8026.6|8029|8026.7|8027.2|8024.8|108
1756322100000|2025-08-27 19:15:00|8029.1|8026.7|8029.1|8026.7|8029.7|8027.3|8028.6|8026.2|126
1756322400000|2025-08-27 19:20:00|8029|8026.6|8030.5|8028.1|8030.7|8028.3|8029|8026.6|136
1756322700000|2025-08-27 19:25:00|8030.4|8028|8029|8026.6|8030.5|8028.1|8028.9|8026.5|101
1756323000000|2025-08-27 19:30:00|8028.6|8026.2|8029.2|8026.8|8029.4|8027|8028|8025.6|130
1756323300000|2025-08-27 19:35:00|8029.3|8026.9|8029.6|8027.2|8030.6|8028.2|8029.3|8026.9|121
1756323600000|2025-08-27 19:40:00|8029.5|8027.1|8027.1|8024.7|8030|8028.1|8027.1|8024.7|74
1756323900000|2025-08-27 19:45:00|8027.4|8025|8027.4|8025|8027.7|8025.3|8027.1|8024.7|46
1756324200000|2025-08-27 19:50:00|8027.2|8024.8|8026.5|8025|8027.4|8025.3|8025.9|8024.2|67
1756324500000|2025-08-27 19:55:00|8027.3|8024.9|8026.4|8024|8027.3|8024.9|8024.4|8022.6|169
1756324800000|2025-08-27 20:00:00|8025.4|8023.9|8025.5|8024|8026.5|8024.3|8024.8|8023.3|66
1756325100000|2025-08-27 20:05:00|8025.6|8024.1|8027.1|8025.6|8027.5|8025.6|8025.6|8024.1|76
1756325400000|2025-08-27 20:10:00|8027.2|8025.7|8026.7|8025.2|8028.4|8026.3|8026.6|8025.1|46
1756325700000|2025-08-27 20:15:00|8026.8|8025.3|8028.5|8026.1|8028.5|8026.1|8026.7|8025.2|21
1756326000000|2025-08-27 20:20:00|8028.4|8026|8025.8|8024.3|8028.4|8026.8|8024.9|8023.4|106
1756326300000|2025-08-27 20:25:00|8025.9|8024.4|8025.7|8023.3|8026.3|8024.7|8025.5|8023.3|57
1756326600000|2025-08-27 20:30:00|8026|8023.6|8024.7|8022.3|8026|8023.6|8024.3|8021.9|90
1756326900000|2025-08-27 20:35:00|8024.8|8022.4|8026.4|8024|8026.6|8024.2|8024.7|8022.3|79
1756327200000|2025-08-27 20:40:00|8026.5|8024.1|8026.4|8024|8026.6|8024.2|8025.6|8023.2|57
1756327500000|2025-08-27 20:45:00|8026.5|8024.1|8026.4|8024|8026.8|8024.4|8026.1|8023.7|40
1756327800000|2025-08-27 20:50:00|8026.3|8023.9|8025.5|8023.1|8026.3|8023.9|8025.2|8022.8|64
1756328100000|2025-08-27 20:55:00|8026.8|8022.3|8030.6|8024.1|8030.6|8024.1|8026.7|8020.7|170
1756328400000|2025-08-27 21:00:00|8030.7|8024.2|8027.7|8021.2|8030.7|8024.2|8026.7|8020.2|12
1756328700000|2025-08-27 21:05:00|8028|8021.5|8026.8|8020.3|8029.1|8022.6|8026.2|8019.7|43
1756329000000|2025-08-27 21:10:00|8026.7|8020.2|8026.7|8020.2|8026.9|8020.4|8026.7|8020.2|34
1756329300000|2025-08-27 21:15:00|8026.8|8020.3|8026.7|8020.2|8026.8|8020.3|8026.7|8020.2|4
1756329600000|2025-08-27 21:20:00|8032.2|8025.7|8029.5|8023|8032.3|8025.8|8029.5|8023|15
1756329900000|2025-08-27 21:25:00|8029.6|8023.1|8029.6|8023.1|8029.7|8023.2|8029.5|8023|37
1756330200000|2025-08-27 21:30:00|8029.5|8023|8029.3|8022.8|8029.5|8023|8029.2|8022.7|40
1756330500000|2025-08-27 21:35:00|8029.5|8023|8029|8022.5|8029.6|8023.1|8028.9|8022.4|51
1756330800000|2025-08-27 21:40:00|8028.9|8022.4|8028.4|8021.9|8029.3|8022.8|8027.5|8021|125
1756331100000|2025-08-27 21:45:00|8028.7|8022.2|8027.6|8021.1|8028.7|8022.2|8026.6|8020.1|64
1756331400000|2025-08-27 21:50:00|8027.7|8021.2|8026.9|8020.4|8027.7|8021.2|8026.6|8020.1|29
1756331700000|2025-08-27 21:55:00|8027|8020.5|8026.5|8020|8027.4|8020.9|8026.5|8020|84
1756332000000|2025-08-27 22:00:00|8026.6|8020.1|8024.7|8020.5|8026.9|8021.2|8024.4|8019.4|237
1756332300000|2025-08-27 22:05:00|8023.9|8021.2|8023|8020.6|8023.9|8021.4|8022.5|8020.1|67
1756332600000|2025-08-27 22:10:00|8022.8|8020.4|8023|8020.6|8023.1|8020.7|8022.2|8019.8|32
1756332900000|2025-08-27 22:15:00|8022.8|8020.4|8022.7|8020.3|8023|8020.6|8022.4|8020|54
1756333200000|2025-08-27 22:20:00|8022.6|8020.2|8021.6|8019.2|8022.7|8020.3|8020.6|8018.2|64
1756333500000|2025-08-27 22:25:00|8021.5|8019.1|8021.6|8019.2|8022|8019.6|8021.3|8018.9|44
1756333800000|2025-08-27 22:30:00|8021.7|8019.3|8020.4|8018|8021.7|8019.3|8020.4|8018|27
1756334100000|2025-08-27 22:35:00|8020.3|8017.9|8020.2|8017.8|8020.6|8018.2|8019.9|8017.5|44
1756334400000|2025-08-27 22:40:00|8020.1|8017.7|8020.1|8017.7|8020.4|8018|8020|8017.6|29
1756334700000|2025-08-27 22:45:00|8020|8017.6|8021|8018.6|8021|8018.6|8019.9|8017.5|62
1756335000000|2025-08-27 22:50:00|8020.8|8018.4|8020|8017.6|8021.3|8018.9|8020|8017.6|41
1756335300000|2025-08-27 22:55:00|8020.1|8017.7|8020|8017.6|8020.3|8017.9|8020|8017.6|37
1756335600000|2025-08-27 23:00:00|8020.1|8017.7|8019.8|8017.4|8020.2|8017.8|8019.5|8017.1|28
1756335900000|2025-08-27 23:05:00|8019.6|8017.2|8020|8017.6|8020|8017.6|8019.4|8017|32
1756336200000|2025-08-27 23:10:00|8019.9|8017.5|8019.5|8017.1|8019.9|8017.5|8019.4|8017|40
1756336500000|2025-08-27 23:15:00|8019.4|8017|8020.2|8017.8|8020.2|8017.8|8018.8|8016.4|56
1756336800000|2025-08-27 23:20:00|8020.1|8017.7|8020|8017.6|8020.1|8017.7|8019.3|8016.9|29
1756337100000|2025-08-27 23:25:00|8020.1|8017.7|8020|8017.6|8020.3|8017.9|8019.7|8017.3|33
1756337400000|2025-08-27 23:30:00|8019.9|8017.5|8019.3|8016.9|8019.9|8017.5|8019.1|8016.7|40
1756337700000|2025-08-27 23:35:00|8019.2|8016.8|8018.1|8015.7|8019.2|8016.8|8018|8015.6|42
1756338000000|2025-08-27 23:40:00|8018.3|8015.9|8018|8015.6|8018.5|8016.1|8017.5|8015.1|51
1756338300000|2025-08-27 23:45:00|8018.1|8015.7|8018.3|8015.9|8018.7|8016.3|8018.1|8015.7|26
1756338600000|2025-08-27 23:50:00|8018.1|8015.7|8017.8|8015.4|8018.3|8015.9|8017.7|8015.3|32
1756338900000|2025-08-27 23:55:00|8017.9|8015.5|8018.1|8015.7|8018.3|8015.9|8017.8|8015.4|23
1756339200000|2025-08-28 00:00:00|8018|8015.6|8017.9|8015.5|8018.1|8015.7|8017.1|8014.7|117
1756339500000|2025-08-28 00:05:00|8018|8015.6|8019.8|8017.4|8019.8|8017.4|8018|8015.6|104
1756339800000|2025-08-28 00:10:00|8019.9|8017.5|8021|8018.6|8021.1|8018.7|8019.8|8017.4|104
1756340100000|2025-08-28 00:15:00|8021.1|8018.7|8019.4|8017|8021.1|8018.7|8019.3|8016.9|73
1756340400000|2025-08-28 00:20:00|8019.3|8016.9|8019.7|8017.3|8020.4|8018|8019.3|8016.9|35
1756340700000|2025-08-28 00:25:00|8019.8|8017.4|8019.9|8017.5|8020.5|8018.1|8019.6|8017.2|59
1756341000000|2025-08-28 00:30:00|8020.2|8017.8|8020.2|8017.8|8020.5|8018.1|8019.6|8017.2|45
1756341300000|2025-08-28 00:35:00|8020.1|8017.7|8019.9|8017.5|8020.1|8017.7|8019.4|8017|43
1756341600000|2025-08-28 00:40:00|8020|8017.6|8019.8|8017.4|8020.4|8018|8019.7|8017.3|47
1756341900000|2025-08-28 00:45:00|8019.7|8017.3|8019.5|8017.1|8019.9|8017.5|8019|8016.6|77
1756342200000|2025-08-28 00:50:00|8019.8|8017.4|8020.2|8017.8|8020.4|8018|8019.2|8016.8|95
1756342500000|2025-08-28 00:55:00|8020.1|8017.7|8019.5|8017.1|8020.7|8018.3|8019.3|8016.9|89
1756342800000|2025-08-28 01:00:00|8019.4|8017|8018|8015.6|8019.9|8017.5|8017.9|8015.5|106
1756343100000|2025-08-28 01:05:00|8018.1|8015.7|8017.9|8015.5|8018.3|8015.9|8017.8|8015.4|151
1756343400000|2025-08-28 01:10:00|8017.8|8015.4|8017.8|8015.4|8017.9|8015.5|8017.4|8015|64
1756343700000|2025-08-28 01:15:00|8017.7|8015.3|8016.7|8014.3|8017.8|8015.4|8016.5|8014.1|115
1756344000000|2025-08-28 01:20:00|8016.8|8014.4|8018.2|8015.8|8019.4|8017|8016.7|8014.3|75
1756344300000|2025-08-28 01:25:00|8018.1|8015.7|8017.8|8015.4|8018.8|8016.4|8017.5|8015.1|80
1756344600000|2025-08-28 01:30:00|8017.7|8015.3|8017.4|8015|8017.7|8015.3|8016.1|8013.7|142
1756344900000|2025-08-28 01:35:00|8017.8|8015.4|8019.4|8017|8020.3|8017.9|8017.7|8015.3|142
1756345200000|2025-08-28 01:40:00|8019.3|8016.9|8020.6|8018.2|8020.7|8018.3|8019.2|8016.8|55
1756345500000|2025-08-28 01:45:00|8020.4|8018|8019.4|8017|8020.7|8018.3|8019.3|8016.9|58
1756345800000|2025-08-28 01:50:00|8019.3|8016.9|8019.4|8017|8019.7|8017.3|8018.8|8016.4|50
1756346100000|2025-08-28 01:55:00|8019.5|8017.1|8017.8|8015.4|8019.5|8017.1|8017.8|8015.4|90
1756346400000|2025-08-28 02:00:00|8018|8015.6|8016.5|8014.1|8018.3|8015.9|8015.8|8013.4|70
1756346700000|2025-08-28 02:05:00|8016.4|8014|8016.3|8013.9|8016.6|8014.2|8015.1|8012.7|103
1756347000000|2025-08-28 02:10:00|8016.2|8013.8|8015.3|8012.9|8016.5|8014.1|8013.4|8011.9|80
1756347300000|2025-08-28 02:15:00|8015.2|8012.8|8015.8|8013.4|8015.8|8013.4|8014.9|8012.5|77
1756347600000|2025-08-28 02:20:00|8015.7|8013.3|8015.3|8012.9|8015.8|8013.4|8014.8|8012.4|53
1756347900000|2025-08-28 02:25:00|8015.5|8013.1|8016.7|8014.3|8017.2|8014.8|8015.3|8012.9|56
1756348200000|2025-08-28 02:30:00|8016.8|8014.4|8015.7|8013.3|8016.8|8014.4|8015.5|8013.1|56
1756348500000|2025-08-28 02:35:00|8015.8|8013.4|8016.7|8014.3|8016.9|8014.5|8015.3|8012.9|80
1756348800000|2025-08-28 02:40:00|8016.6|8014.2|8015|8012.6|8016.6|8014.2|8014.7|8012.3|116
1756349100000|2025-08-28 02:45:00|8015.1|8012.7|8013.9|8011.5|8015.1|8012.7|8013.4|8011|137
1756349400000|2025-08-28 02:50:00|8014|8011.6|8013.8|8011.4|8014|8011.6|8013.5|8011.1|60
1756349700000|2025-08-28 02:55:00|8013.7|8011.3|8013.8|8011.4|8014.4|8012|8013.7|8011.3|53
1756350000000|2025-08-28 03:00:00|8013.7|8011.3|8013.7|8011.3|8014.2|8011.8|8012.4|8010|87
1756350300000|2025-08-28 03:05:00|8013.6|8011.2|8012.7|8010.3|8013.9|8011.5|8012.7|8010.3|86
1756350600000|2025-08-28 03:10:00|8012.8|8010.4|8013.2|8010.8|8013.3|8010.9|8012.4|8010|78
1756350900000|2025-08-28 03:15:00|8013.1|8010.7|8013.3|8010.9|8013.8|8011.4|8012.6|8010.2|96
1756351200000|2025-08-28 03:20:00|8013.2|8010.8|8014.4|8012|8014.4|8012|8012.9|8010.5|66
1756351500000|2025-08-28 03:25:00|8014.5|8012.1|8015.5|8013.1|8015.6|8013.2|8014.4|8012|43
1756351800000|2025-08-28 03:30:00|8015.6|8013.2|8015.5|8013.1|8015.8|8013.4|8014.7|8012.7|64
1756352100000|2025-08-28 03:35:00|8015.7|8013.3|8015.4|8013|8015.7|8013.3|8013.4|8011|39
1756352400000|2025-08-28 03:40:00|8015.5|8013.1|8016.2|8013.8|8016.4|8014|8015.5|8013.1|39
1756352700000|2025-08-28 03:45:00|8016.3|8013.9|8015.9|8013.5|8016.4|8014|8014.5|8013|52
1756353000000|2025-08-28 03:50:00|8016|8013.6|8014.8|8012.4|8016.6|8014.2|8013.7|8012.2|52
1756353300000|2025-08-28 03:55:00|8014.6|8012.2|8014.9|8013.4|8015.6|8013.4|8013.4|8011.9|79
1756353600000|2025-08-28 04:00:00|8015|8013.5|8015.6|8014.1|8016.6|8014.2|8014.8|8013.2|43
1756353900000|2025-08-28 04:05:00|8015.5|8014|8017.3|8014.9|8017.5|8015.1|8015.5|8014|65
1756354200000|2025-08-28 04:10:00|8017.5|8015.1|8017.2|8014.8|8018.1|8015.7|8016.9|8014.5|91
1756354500000|2025-08-28 04:15:00|8017|8014.6|8016.6|8014.2|8017.3|8014.9|8015.8|8014|26
1756354800000|2025-08-28 04:20:00|8016|8014.5|8017.5|8015.1|8017.7|8015.3|8015.9|8014.4|35
1756355100000|2025-08-28 04:25:00|8017.6|8015.2|8016.8|8014.4|8017.6|8015.2|8016.2|8013.8|41
1756355400000|2025-08-28 04:30:00|8016.9|8014.5|8016.8|8014.4|8017.2|8014.8|8015.8|8014.1|55
1756355700000|2025-08-28 04:35:00|8016.9|8014.5|8016.9|8014.5|8017.1|8014.7|8015.9|8013.5|81
1756356000000|2025-08-28 04:40:00|8017.2|8014.8|8017|8014.6|8017.5|8015.1|8016.2|8014.6|27
1756356300000|2025-08-28 04:45:00|8016.9|8014.5|8017.4|8015|8017.8|8015.4|8016.1|8014.5|56
1756356600000|2025-08-28 04:50:00|8017.3|8014.9|8018.1|8015.7|8018.3|8015.9|8016.8|8014.7|56
1756356900000|2025-08-28 04:55:00|8017.9|8015.5|8017.8|8015.4|8018.5|8016.1|8017.1|8015.3|85
1756357200000|2025-08-28 05:00:00|8017.9|8015.5|8018.4|8016|8018.8|8016.4|8017.9|8015.5|105
1756357500000|2025-08-28 05:05:00|8018.3|8015.9|8018.7|8016.3|8019|8016.6|8018.3|8015.9|55
1756357800000|2025-08-28 05:10:00|8018.8|8016.4|8018.4|8016|8019.4|8017|8018.2|8015.8|74
1756358100000|2025-08-28 05:15:00|8018.3|8015.9|8018.5|8016.1|8018.9|8016.5|8018.2|8015.8|34
1756358400000|2025-08-28 05:20:00|8018.8|8016.4|8019.5|8017.1|8019.8|8017.4|8018.2|8015.8|106
1756358700000|2025-08-28 05:25:00|8019.2|8016.8|8018.8|8016.4|8019.5|8017.1|8018.7|8016.3|49
1756359000000|2025-08-28 05:30:00|8018.7|8016.3|8019.6|8017.2|8020.1|8017.7|8018.6|8016.2|76
1756359300000|2025-08-28 05:35:00|8019.7|8017.3|8019|8017.5|8020.2|8017.9|8019|8017.2|57
1756359600000|2025-08-28 05:40:00|8019.9|8017.6|8021.4|8019|8022|8019.6|8019.2|8017.5|68
1756359900000|2025-08-28 05:45:00|8021.5|8019.1|8021|8018.6|8021.7|8019.3|8020.4|8018|53
1756360200000|2025-08-28 05:50:00|8021.1|8018.7|8019.4|8017|8021.2|8018.8|8019|8016.9|54
1756360500000|2025-08-28 05:55:00|8019.3|8016.9|8019.9|8017.5|8020.2|8017.8|8018.5|8016.7|53
1756360800000|2025-08-28 06:00:00|8019|8017.4|8018.5|8016.1|8021.1|8018.7|8016.8|8015.3|120
1756361100000|2025-08-28 06:05:00|8018.6|8016.2|8018.2|8015.8|8018.7|8016.3|8015.7|8013.8|109
1756361400000|2025-08-28 06:10:00|8018.4|8016|8020.5|8018.1|8020.5|8018.1|8017.6|8015.6|103
1756361700000|2025-08-28 06:15:00|8020.4|8018|8018.2|8015.8|8020.4|8018|8017|8015.2|100
1756362000000|2025-08-28 06:20:00|8018.3|8015.9|8017.9|8015.5|8019.8|8017.7|8016.9|8015.4|75
1756362300000|2025-08-28 06:25:00|8018|8015.6|8020.3|8017.9|8020.3|8018.8|8016.9|8015.2|96
1756362600000|2025-08-28 06:30:00|8019.6|8018.1|8020.8|8019.3|8023.8|8021.4|8019.6|8018.1|146
1756362900000|2025-08-28 06:35:00|8020.6|8019.1|8018.6|8017.1|8021.1|8019.3|8017.4|8015.9|86
1756363200000|2025-08-28 06:40:00|8018.7|8017.2|8018.1|8016.6|8020.9|8019.4|8018.1|8016.6|110
1756363500000|2025-08-28 06:45:00|8018.2|8016.7|8017.7|8016.2|8019|8017.5|8017.5|8016|95
1756363800000|2025-08-28 06:50:00|8018.4|8016|8018.9|8016.5|8019.4|8017.3|8017.1|8015.6|91
1756364100000|2025-08-28 06:55:00|8018.8|8016.4|8019.7|8017.3|8021.6|8019.2|8018.3|8015.9|154
1756364400000|2025-08-28 07:00:00|8019.6|8017.2|8017.7|8015.3|8021.2|8018.8|8016.7|8014.4|156
1756364700000|2025-08-28 07:05:00|8017.6|8015.2|8018.1|8015.7|8018.8|8017.1|8015.6|8014.1|132
1756365000000|2025-08-28 07:10:00|8017.7|8015.3|8017.3|8014.9|8019|8016.6|8016.1|8013.7|147
1756365300000|2025-08-28 07:15:00|8017.4|8015|8018.9|8017.4|8020|8017.6|8016.3|8014.8|117
1756365600000|2025-08-28 07:20:00|8019.1|8017.6|8019.1|8016.7|8020.5|8018.2|8017.9|8016.4|111
1756365900000|2025-08-28 07:25:00|8019.3|8016.9|8017.5|8016|8019.5|8017.1|8017.2|8014.8|127
1756366200000|2025-08-28 07:30:00|8017.4|8015.9|8018.7|8017.2|8019.8|8017.8|8016.9|8015.4|123
1756366500000|2025-08-28 07:35:00|8018.5|8017|8019.2|8016.8|8019.9|8017.5|8016.5|8015|86
1756366800000|2025-08-28 07:40:00|8019.3|8016.9|8018.3|8015.9|8019.3|8016.9|8017.3|8015.6|105
1756367100000|2025-08-28 07:45:00|8018.1|8015.7|8018.1|8016.6|8019.5|8017.1|8016.7|8015.2|89
1756367400000|2025-08-28 07:50:00|8018|8016.5|8017.7|8015.3|8019.1|8017.1|8016.9|8014.7|87
1756367700000|2025-08-28 07:55:00|8017.8|8015.4|8014.4|8012|8018.4|8016|8013.7|8011.3|117
1756368000000|2025-08-28 08:00:00|8014.9|8012.5|8013.3|8011.8|8014.9|8012.5|8011.4|8009.5|126
1756368300000|2025-08-28 08:05:00|8013.2|8011.7|8015.8|8014.3|8016.5|8014.8|8013.2|8011.7|156
1756368600000|2025-08-28 08:10:00|8015.9|8014.4|8016.8|8015.3|8018.4|8016.8|8015.9|8014.4|101
1756368900000|2025-08-28 08:15:00|8016.9|8015.4|8019.1|8017.6|8021|8018.6|8016|8014.5|145
1756369200000|2025-08-28 08:20:00|8018.9|8017.4|8017.2|8015.7|8020|8018.5|8017.2|8015.6|111
1756369500000|2025-08-28 08:25:00|8017.3|8015.8|8018.9|8016.5|8019.8|8017.8|8017.3|8015.5|168
1756369800000|2025-08-28 08:30:00|8018.8|8016.4|8017.3|8014.9|8019.2|8017.1|8015.4|8013.5|131
1756370100000|2025-08-28 08:35:00|8017.4|8015|8016.6|8014.2|8018.2|8016|8015.3|8013.2|115
1756370400000|2025-08-28 08:40:00|8016.5|8014.1|8014|8012.5|8016.5|8014.5|8013.4|8011.6|91
1756370700000|2025-08-28 08:45:00|8013.9|8012.4|8014.5|8012.1|8015.6|8013.2|8012.6|8010.7|119
1756371000000|2025-08-28 08:50:00|8014.6|8012.2|8014.3|8011.9|8015.2|8012.8|8014|8011.6|105
1756371300000|2025-08-28 08:55:00|8014.4|8012|8013.4|8011.9|8015.4|8013|8013.1|8011.4|87
1756371600000|2025-08-28 09:00:00|8013.3|8011.8|8011.4|8009|8013.4|8011.9|8010.5|8009|116
1756371900000|2025-08-28 09:05:00|8011.5|8009.1|8009.7|8008.2|8011.6|8009.2|8009.2|8007.3|116
1756372200000|2025-08-28 09:10:00|8009.8|8008.3|8011.3|8008.9|8011.7|8009.5|8009.1|8007.6|104
1756372500000|2025-08-28 09:15:00|8011.2|8008.8|8011|8008.6|8011.7|8009.3|8009.2|8007.7|119
1756372800000|2025-08-28 09:20:00|8010.3|8008.8|8009.4|8007.9|8011.6|8009.4|8008.7|8007.2|88
1756373100000|2025-08-28 09:25:00|8009.5|8008|8010.7|8008.3|8011.2|8009.6|8008.9|8007.4|69
1756373400000|2025-08-28 09:30:00|8010.6|8008.2|8009.2|8006.8|8010.8|8009.3|8008.5|8006.8|107
1756373700000|2025-08-28 09:35:00|8009.3|8006.9|8008.7|8006.3|8010|8007.6|8007.2|8005.6|88
1756374000000|2025-08-28 09:40:00|8008.6|8006.2|8008.5|8007|8009.9|8007.5|8005.3|8003.4|122
1756374300000|2025-08-28 09:45:00|8008.6|8007.1|8008.5|8007|8011.4|8009|8008.1|8006.3|111
1756374600000|2025-08-28 09:50:00|8008.4|8006.9|8011|8008.6|8011|8008.8|8007.4|8005.9|95
1756374900000|2025-08-28 09:55:00|8011.1|8008.7|8010.4|8008|8011.4|8009.2|8009.4|8007.7|82
1756375200000|2025-08-28 10:00:00|8010.5|8008.1|8009.4|8007|8010.5|8008.7|8007.6|8005.2|103
1756375500000|2025-08-28 10:05:00|8009.3|8006.9|8007|8005.5|8009.9|8007.5|8006.7|8005.2|87
1756375800000|2025-08-28 10:10:00|8006.8|8005.3|8007|8005.5|8007.2|8005.7|8005.6|8004.1|76
1756376100000|2025-08-28 10:15:00|8006.9|8005.4|8005.1|8003.6|8007.1|8005.6|8004.5|8003|115
1756376400000|2025-08-28 10:20:00|8004.9|8003.4|8003.5|8001.1|8006|8003.8|8003.2|8000.8|130
1756376700000|2025-08-28 10:25:00|8003.6|8001.2|8003.6|8002.1|8004.4|8002.9|8001.8|7999.9|139
1756377000000|2025-08-28 10:30:00|8003.5|8002|8005.2|8002.8|8005.2|8002.8|8000.8|7999|141
1756377300000|2025-08-28 10:35:00|8004.3|8002.6|8001.7|7999.3|8005|8003.2|8001.5|7999.1|101
1756377600000|2025-08-28 10:40:00|8000.9|7999.4|7999.5|7997.1|8002.5|8000.1|7998|7996.4|133
1756377900000|2025-08-28 10:45:00|7999.4|7997|7997.8|7996.3|7999.8|7997.5|7997.1|7995.6|119
1756378200000|2025-08-28 10:50:00|7997.7|7996.2|7996.3|7994.8|7998.9|7996.6|7996.3|7994.8|133
1756378500000|2025-08-28 10:55:00|7996.4|7994.9|7998.6|7996.2|7999.9|7997.5|7995.6|7994.1|143
1756378800000|2025-08-28 11:00:00|7998.5|7996.1|8000.4|7998|8000.5|7998.1|7995.8|7994.2|157
1756379100000|2025-08-28 11:05:00|8000.5|7998.1|8000.6|7999.1|8001.5|7999.2|7997|7995.5|135
1756379400000|2025-08-28 11:10:00|8001|7999.5|8001.9|8000.4|8003.3|8000.9|8000.9|7999.4|103
1756379700000|2025-08-28 11:15:00|8001.8|8000.3|8005.3|8002.9|8006.8|8004.6|8001.6|8000.1|141
1756380000000|2025-08-28 11:20:00|8005.2|8002.8|8002.7|8000.3|8005.2|8002.8|8002.5|8000.1|91
1756380300000|2025-08-28 11:25:00|8002.6|8000.2|8002.8|8000.4|8004.7|8002.3|8001.9|7999.7|85
1756380600000|2025-08-28 11:30:00|8002.5|8000.1|8005.9|8003.5|8006.4|8004.2|8001.7|7999.7|103
1756380900000|2025-08-28 11:35:00|8006.1|8003.7|8007.5|8006|8008.6|8006.3|8005.3|8003.7|118
1756381200000|2025-08-28 11:40:00|8007.6|8006.1|8014.2|8012.7|8014.3|8012.8|8007|8005.5|139
1756381500000|2025-08-28 11:45:00|8014.1|8012.6|8015.7|8014.2|8020|8017.9|8014|8012.1|199
1756381800000|2025-08-28 11:50:00|8015.9|8014.4|8015.4|8013.9|8017.9|8015.9|8013.1|8011.5|133
1756382100000|2025-08-28 11:55:00|8016|8013.6|8013.8|8011.4|8016|8013.7|8012.7|8010.3|154
1756382400000|2025-08-28 12:00:00|8013.7|8011.3|8015|8012.6|8015.1|8012.9|8009.8|8008|212
1756382700000|2025-08-28 12:05:00|8014.4|8012|8012|8009.6|8015.6|8013.2|8010.3|8007.9|196
1756383000000|2025-08-28 12:10:00|8011.9|8009.5|8013.1|8010.7|8013.6|8012.1|8011.1|8009.1|150
1756383300000|2025-08-28 12:15:00|8013|8010.6|8016.8|8014.4|8017.5|8015.1|8012.2|8010|186
1756383600000|2025-08-28 12:20:00|8016.7|8014.3|8014.1|8012.6|8019|8016.6|8014.1|8012|201
1756383900000|2025-08-28 12:25:00|8014.2|8012.7|8015.5|8010.5|8017.1|8014.3|8013.2|8010|212
1756384200000|2025-08-28 12:30:00|8014.6|8009.6|8019|8017.5|8022.7|8020.8|8014.6|8009.6|546
1756384500000|2025-08-28 12:35:00|8019.3|8017.8|8015.1|8012.7|8019.3|8017.8|8013.2|8010.8|344
1756384800000|2025-08-28 12:40:00|8015|8012.6|8012.5|8011|8015.6|8014.1|8010.9|8008.5|387
1756385100000|2025-08-28 12:45:00|8012.4|8010.9|8014.5|8013|8016.1|8014.6|8008.8|8007.3|310
1756385400000|2025-08-28 12:50:00|8013.8|8012.3|8017.9|8015.5|8021.2|8019.2|8013.8|8011.9|324
1756385700000|2025-08-28 12:55:00|8018|8015.6|8021.2|8018.8|8022.3|8019.9|8017|8014.9|451
1756386000000|2025-08-28 13:00:00|8021.3|8018.9|8021.8|8020.3|8025.8|8023.4|8019.8|8017.4|398
1756386300000|2025-08-28 13:05:00|8021.6|8020.1|8027.5|8025.1|8030.2|8027.8|8021|8019.5|317
1756386600000|2025-08-28 13:10:00|8027|8024.6|8027.6|8025.2|8028.9|8026.5|8025.8|8023.4|309
1756386900000|2025-08-28 13:15:00|8027.5|8025.1|8024.7|8022.3|8028.1|8026.6|8023.6|8021.2|231
1756387200000|2025-08-28 13:20:00|8024.8|8022.4|8024.4|8022|8027.2|8024.8|8023.5|8021.1|240
1756387500000|2025-08-28 13:25:00|8024.5|8022.1|8027.6|8025.2|8029.8|8027.4|8024.4|8022|246
1756387800000|2025-08-28 13:30:00|8027.5|8025.1|8027.6|8025.2|8031.1|8029.3|8027.2|8024.8|367
1756388100000|2025-08-28 13:35:00|8027.5|8025.1|8026|8023.6|8028.3|8025.9|8025.4|8023|277
1756388400000|2025-08-28 13:40:00|8026.1|8023.7|8028.4|8026|8029.5|8027.1|8024.3|8022.8|256
1756388700000|2025-08-28 13:45:00|8028.5|8026.1|8027.1|8024.7|8030.5|8029|8027|8024.6|195
1756389000000|2025-08-28 13:50:00|8027.2|8024.8|8019.1|8016.7|8027.2|8024.8|8018.6|8016.2|331
1756389300000|2025-08-28 13:55:00|8019.2|8016.8|8016.8|8014.4|8019.7|8017.3|8014.7|8012.3|221
1756389600000|2025-08-28 14:00:00|8017|8014.6|8020.4|8018|8023|8020.6|8017|8014.6|354
1756389900000|2025-08-28 14:05:00|8020.3|8017.9|8019.5|8017.1|8023.4|8021|8018.9|8016.7|252
1756390200000|2025-08-28 14:10:00|8019.6|8017.2|8016.9|8014.5|8019.8|8018|8014|8012.1|288
1756390500000|2025-08-28 14:15:00|8016.8|8014.4|8015.4|8013.9|8017.3|8015.7|8013.9|8011.5|250
1756390800000|2025-08-28 14:20:00|8015.5|8014|8015.5|8013.1|8017.5|8015.1|8014.1|8011.7|219
1756391100000|2025-08-28 14:25:00|8015.6|8013.2|8017.1|8014.7|8017.5|8015.1|8014.3|8012.8|163
1756391400000|2025-08-28 14:30:00|8017.2|8014.8|8016.7|8014.3|8017.8|8015.4|8014.9|8012.5|187
1756391700000|2025-08-28 14:35:00|8016.6|8014.2|8015|8013.5|8017.5|8016|8014.9|8012.7|159
1756392000000|2025-08-28 14:40:00|8014.7|8012.6|8019.3|8016.9|8022.2|8019.8|8013.9|8011.5|259
1756392300000|2025-08-28 14:45:00|8019.8|8017.4|8022.5|8020.1|8022.5|8020.1|8019.2|8016.8|272
1756392600000|2025-08-28 14:50:00|8022.6|8020.2|8020.6|8018.2|8025.3|8022.9|8019.1|8016.7|222
1756392900000|2025-08-28 14:55:00|8020.2|8017.8|8020.9|8018.5|8022.3|8019.9|8019.4|8017.4|269
1756393200000|2025-08-28 15:00:00|8020.3|8018.8|8023.3|8020.9|8024.9|8022.8|8020.3|8018.5|284
1756393500000|2025-08-28 15:05:00|8023.4|8021|8024.5|8022.1|8024.8|8022.5|8021.6|8019.2|237
1756393800000|2025-08-28 15:10:00|8024.4|8022|8021.7|8020.2|8024.4|8022|8020.7|8018.3|150
1756394100000|2025-08-28 15:15:00|8021.8|8020.3|8020.6|8018.2|8022.7|8020.7|8020.2|8017.8|214
1756394400000|2025-08-28 15:20:00|8020.7|8018.3|8023.4|8021|8023.8|8021.4|8020.7|8018.3|252
1756394700000|2025-08-28 15:25:00|8023.3|8020.9|8021.3|8019.8|8023.5|8021.1|8020.4|8018.3|173
1756395000000|2025-08-28 15:30:00|8021.4|8019.9|8022.9|8020.5|8024.2|8022.1|8021.4|8019.3|222
1756395300000|2025-08-28 15:35:00|8023|8020.6|8019.9|8017.5|8023.1|8021.1|8018.6|8016.7|196
1756395600000|2025-08-28 15:40:00|8019.8|8017.4|8020.1|8018.6|8020.1|8018.6|8018.2|8016.7|102
1756395900000|2025-08-28 15:45:00|8020.2|8018.7|8017.1|8015.6|8020.5|8019|8016.8|8015.3|132
1756396200000|2025-08-28 15:50:00|8017.2|8015.7|8016.9|8015.4|8017.4|8015.9|8015.3|8013.8|123
1756396500000|2025-08-28 15:55:00|8017|8015.5|8017.5|8016|8017.9|8016.4|8016.2|8014.7|123
1756396800000|2025-08-28 16:00:00|8017.9|8015.5|8017.5|8015.1|8019.4|8017.7|8016.7|8014.7|116
1756397100000|2025-08-28 16:05:00|8017.4|8015|8014.1|8011.7|8017.4|8015.6|8013.3|8010.9|118
1756397400000|2025-08-28 16:10:00|8014|8011.6|8013.7|8011.3|8015|8012.6|8012.7|8010.3|101
1756397700000|2025-08-28 16:15:00|8014.1|8011.7|8015.5|8013.1|8015.8|8013.5|8013.2|8010.8|92
1756398000000|2025-08-28 16:20:00|8015.7|8013.3|8014.4|8012|8016|8014.3|8013.9|8011.8|68
1756398300000|2025-08-28 16:25:00|8014.5|8012.1|8013.7|8012.2|8016|8013.6|8013.7|8012|100
1756398600000|2025-08-28 16:30:00|8013.9|8012.4|8012.1|8009.7|8014.8|8012.5|8011.7|8009.3|122
1756398900000|2025-08-28 16:35:00|8012|8009.6|8012.6|8011.1|8013.5|8011.5|8011.6|8009.6|69
1756399200000|2025-08-28 16:40:00|8012.5|8011|8013.7|8011.3|8013.9|8012.1|8012.1|8010.2|103
1756399500000|2025-08-28 16:45:00|8013.6|8011.2|8010.1|8007.7|8014.3|8012.5|8009.4|8007|121
1756399800000|2025-08-28 16:50:00|8010|8007.6|8009|8006.6|8010.2|8007.8|8007.5|8005.1|102
1756400100000|2025-08-28 16:55:00|8008.9|8006.5|8006.2|8004.7|8008.9|8006.6|8006.2|8004.7|95
1756400400000|2025-08-28 17:00:00|8006.9|8004.5|8002.8|8000.4|8008.6|8006.8|8002.6|8000.2|191
1756400700000|2025-08-28 17:05:00|8002.6|8000.2|8001.6|7999.2|8003.3|8001|8000.6|7998.2|169
1756401000000|2025-08-28 17:10:00|8001.7|7999.3|8002.4|8000|8003.1|8000.7|8000.9|7998.5|104
1756401300000|2025-08-28 17:15:00|8002.3|7999.9|8001.8|7999.4|8002.7|8000.3|8000.2|7997.8|74
1756401600000|2025-08-28 17:20:00|8002|7999.6|8004.4|8002|8004.6|8002.2|8001.2|7999.4|126
1756401900000|2025-08-28 17:25:00|8004.5|8002.1|8004|8001.6|8005.5|8003.1|8002.9|8000.5|134
1756402200000|2025-08-28 17:30:00|8004.1|8001.7|8005.6|8003.2|8006.7|8004.3|8004|8001.6|126
1756402500000|2025-08-28 17:35:00|8005.4|8003|8006.9|8004.5|8007.1|8004.7|8004.9|8002.7|83
1756402800000|2025-08-28 17:40:00|8007|8004.6|8007|8004.6|8008.8|8006.7|8006.9|8004.5|174
1756403100000|2025-08-28 17:45:00|8007.1|8004.7|8006.2|8003.8|8007.2|8004.8|8004.3|8002.8|80
1756403400000|2025-08-28 17:50:00|8006.4|8004|8006.3|8004.8|8006.8|8004.9|8004.8|8003.2|55
1756403700000|2025-08-28 17:55:00|8006.1|8004.6|8008|8006.5|8008.2|8006.7|8006|8004.5|120
1756404000000|2025-08-28 18:00:00|8008.9|8006.4|8009.8|8008.3|8011|8008.6|8008.1|8006.4|82
1756404300000|2025-08-28 18:05:00|8009.9|8008.4|8011.7|8009.3|8012.3|8009.9|8009.9|8008.4|109
1756404600000|2025-08-28 18:10:00|8011.9|8009.5|8012.3|8009.9|8012.5|8010.1|8011.1|8008.7|83
1756404900000|2025-08-28 18:15:00|8011.7|8009.3|8012.1|8010.6|8013.6|8011.2|8011.1|8009|121
1756405200000|2025-08-28 18:20:00|8012.2|8010.7|8013.2|8010.8|8013.4|8011.1|8011.5|8009.1|105
1756405500000|2025-08-28 18:25:00|8013.3|8010.9|8013.5|8012|8014.6|8012.2|8013|8010.6|61
1756405800000|2025-08-28 18:30:00|8013.6|8012.1|8012.9|8010.5|8015.1|8012.7|8012.8|8010.4|73
1756406100000|2025-08-28 18:35:00|8013|8010.6|8014.2|8011.8|8015.6|8013.2|8012.9|8010.5|73
1756406400000|2025-08-28 18:40:00|8014.3|8011.9|8013|8010.6|8014.6|8012.2|8012.7|8010.3|83
1756406700000|2025-08-28 18:45:00|8013.2|8010.8|8013.3|8011.8|8014.1|8012|8013.1|8010.7|63
1756407000000|2025-08-28 18:50:00|8013.7|8011.3|8012.3|8010.8|8013.9|8011.8|8012.3|8010.4|78
1756407300000|2025-08-28 18:55:00|8012.5|8011|8013.7|8012.2|8013.7|8012.2|8011.5|8009.7|83
1756407600000|2025-08-28 19:00:00|8013.3|8011.8|8015.6|8013.2|8015.8|8013.4|8011.7|8009.6|169
1756407900000|2025-08-28 19:05:00|8015.8|8013.4|8018.2|8015.8|8018.2|8015.8|8015.6|8013.2|81
1756408200000|2025-08-28 19:10:00|8018.3|8015.9|8017.1|8014.7|8018.3|8015.9|8016.3|8014.4|59
1756408500000|2025-08-28 19:15:00|8017.2|8014.8|8016.1|8013.7|8017.4|8015|8016.1|8013.7|72
1756408800000|2025-08-28 19:20:00|8016.2|8013.8|8016.1|8013.7|8016.6|8014.2|8015.4|8013|73
1756409100000|2025-08-28 19:25:00|8016.2|8013.8|8016.4|8014|8017.1|8014.7|8016.2|8013.8|61
1756409400000|2025-08-28 19:30:00|8016.6|8014.2|8017|8014.6|8017.9|8015.5|8016.1|8014.2|87
1756409700000|2025-08-28 19:35:00|8016.9|8014.5|8017|8014.6|8017.5|8015.1|8016.6|8014.2|93
1756410000000|2025-08-28 19:40:00|8016.8|8014.4|8016.4|8014|8016.9|8014.5|8015.6|8013.5|44
1756410300000|2025-08-28 19:45:00|8016.5|8014.1|8016.9|8014.5|8017.3|8015.5|8016.2|8014|76
1756410600000|2025-08-28 19:50:00|8017.1|8014.7|8017.8|8015.4|8018.2|8015.8|8017|8014.6|96
1756410900000|2025-08-28 19:55:00|8017.7|8015.3|8018|8015.6|8019|8016.6|8017.6|8015.2|112
1756411200000|2025-08-28 20:00:00|8017.9|8015.5|8018.6|8016.2|8018.7|8016.3|8017.9|8015.5|95
1756411500000|2025-08-28 20:05:00|8018.7|8016.3|8019.7|8017.3|8019.9|8017.6|8018|8016.3|61
1756411800000|2025-08-28 20:10:00|8019.9|8017.5|8020.4|8018|8020.7|8018.3|8019.7|8017.3|69
1756412100000|2025-08-28 20:15:00|8020.5|8018.1|8020|8017.6|8020.5|8018.1|8020|8017.6|48
1756412400000|2025-08-28 20:20:00|8019.7|8017.3|8020|8017.6|8020.6|8018.2|8019.7|8017.3|53
1756412700000|2025-08-28 20:25:00|8019.9|8017.5|8021.1|8018.7|8021.2|8018.8|8019.9|8017.5|26
1756413000000|2025-08-28 20:30:00|8021.2|8018.8|8020.6|8018.2|8021.8|8019.4|8020.3|8017.9|42
1756413300000|2025-08-28 20:35:00|8020.5|8018.1|8019.6|8017.2|8020.5|8018.1|8019.4|8017|34
1756413600000|2025-08-28 20:40:00|8019.4|8017|8019.9|8017.5|8020|8017.6|8019.3|8016.9|45
1756413900000|2025-08-28 20:45:00|8020|8017.6|8019.5|8017.1|8020.1|8017.7|8019|8016.6|58
1756414200000|2025-08-28 20:50:00|8019.4|8017|8017.7|8015.3|8019.6|8017.2|8017.7|8015.3|91
1756414500000|2025-08-28 20:55:00|8018.6|8014.7|8017.9|8011.4|8018.9|8014.7|8016.4|8009.9|232
1756416000000|2025-08-28 21:20:00|8023.8|8017.3|8023.8|8017.3|8023.9|8017.4|8023.8|8017.3|3
1756416300000|2025-08-28 21:25:00|8019.2|8012.7|8018.3|8011.8|8019.2|8012.7|8018.2|8011.7|5
1756416600000|2025-08-28 21:30:00|8020.6|8014.1|8020|8013.5|8020.6|8014.1|8019.2|8012.7|58
1756416900000|2025-08-28 21:35:00|8020.1|8013.6|8020.1|8013.6|8020.6|8014.1|8019.5|8013|122
1756417200000|2025-08-28 21:40:00|8020|8013.5|8020.1|8013.6|8022.4|8015.9|8019.3|8012.8|249
1756417500000|2025-08-28 21:45:00|8020.3|8013.8|8019.8|8013.3|8020.4|8013.9|8019.7|8013.2|80
1756418100000|2025-08-28 21:55:00|8016.7|8010.2|8016.9|8010.4|8016.9|8010.4|8016.7|8010.2|7
1756418400000|2025-08-28 22:00:00|8018.5|8012|8024.3|8017.8|8025.1|8018.6|8017.7|8011.2|232
1756418700000|2025-08-28 22:05:00|8023.5|8018.5|8021.3|8016.3|8023.9|8018.9|8020.3|8015.3|351
1756419000000|2025-08-28 22:10:00|8021.2|8016.2|8019.1|8016.7|8022.4|8018.1|8018.3|8015|409
1756419300000|2025-08-28 22:15:00|8019|8016.6|8019.2|8016.8|8019.4|8017|8018.4|8016|58
1756419600000|2025-08-28 22:20:00|8019.3|8016.9|8020|8017.6|8020|8017.6|8018.7|8016.3|28
1756419900000|2025-08-28 22:25:00|8019.7|8017.3|8020.1|8017.7|8020.4|8018|8019.4|8017|25
1756420200000|2025-08-28 22:30:00|8020.2|8017.8|8021.6|8019.2|8022.5|8020.1|8019.6|8017.2|66
1756420500000|2025-08-28 22:35:00|8021.8|8019.4|8022.2|8019.8|8022.3|8019.9|8021.3|8018.9|91
1756420800000|2025-08-28 22:40:00|8022.3|8019.9|8022.2|8019.8|8022.6|8020.2|8021.9|8019.5|61
1756421100000|2025-08-28 22:45:00|8022.3|8019.9|8021.5|8019.1|8022.3|8019.9|8021.1|8018.7|37
1756421400000|2025-08-28 22:50:00|8021.4|8019|8021.6|8019.2|8021.6|8019.2|8021.3|8018.9|21
1756421700000|2025-08-28 22:55:00|8021.5|8019.1|8021.7|8019.3|8021.8|8019.4|8021.3|8018.9|15
1756422000000|2025-08-28 23:00:00|8021.9|8019.5|8020.6|8018.2|8022|8019.6|8019.4|8017|51
1756422300000|2025-08-28 23:05:00|8020.7|8018.3|8020.1|8017.7|8020.7|8018.3|8020|8017.6|26
1756422600000|2025-08-28 23:10:00|8020.2|8017.8|8020.6|8018.2|8020.7|8018.3|8020|8017.6|30
1756422900000|2025-08-28 23:15:00|8020.7|8018.3|8018.7|8016.3|8020.7|8018.3|8018|8015.6|57
1756423200000|2025-08-28 23:20:00|8018.6|8016.2|8019.1|8016.7|8019.1|8016.7|8018.2|8015.8|28
1756423500000|2025-08-28 23:25:00|8019.2|8016.8|8019.2|8016.8|8019.3|8016.9|8018.9|8016.5|23
1756423800000|2025-08-28 23:30:00|8019|8016.6|8019.1|8016.7|8019.4|8017|8018.2|8015.8|37
1756424100000|2025-08-28 23:35:00|8019|8016.6|8018.8|8016.4|8019.1|8016.7|8018.6|8016.2|27
1756424400000|2025-08-28 23:40:00|8018.7|8016.3|8017.7|8015.3|8019|8016.6|8017.6|8015.2|20
1756424700000|2025-08-28 23:45:00|8017.8|8015.4|8019|8016.6|8019.1|8016.7|8017.7|8015.3|47
1756425000000|2025-08-28 23:50:00|8018.5|8016.1|8018.2|8015.8|8018.5|8016.1|8018|8015.6|20
1756425300000|2025-08-28 23:55:00|8018.1|8015.7|8020.2|8017.8|8020.2|8017.8|8018.1|8015.7|56
1756425600000|2025-08-29 00:00:00|8019.7|8017.3|8018.8|8016.4|8020.8|8018.4|8018.8|8016.4|191
1756425900000|2025-08-29 00:05:00|8018.7|8016.3|8019.8|8017.4|8020.1|8017.7|8017.7|8015.3|138
1756426200000|2025-08-29 00:10:00|8019.7|8017.3|8019.3|8016.9|8020.2|8017.8|8018.9|8016.5|139
1756426500000|2025-08-29 00:15:00|8019.2|8016.8|8021.3|8018.9|8021.7|8019.3|8019.1|8016.7|120
1756426800000|2025-08-29 00:20:00|8021.5|8019.1|8022.5|8020.1|8022.7|8020.3|8021.4|8019|136
1756427100000|2025-08-29 00:25:00|8022.6|8020.2|8022.1|8019.7|8022.9|8020.5|8021.6|8019.2|89
1756427400000|2025-08-29 00:30:00|8022|8019.6|8023.3|8020.9|8023.7|8021.3|8021.6|8019.3|109
1756427700000|2025-08-29 00:35:00|8023.2|8020.8|8024.6|8022.2|8025.7|8023.3|8023.2|8020.8|108
1756428000000|2025-08-29 00:40:00|8024.3|8021.9|8024.6|8022.2|8024.6|8022.2|8023.4|8021|115
1756428300000|2025-08-29 00:45:00|8024.4|8022|8022.5|8020.1|8024.7|8022.3|8022.2|8019.8|65
1756428600000|2025-08-29 00:50:00|8022.4|8020|8019.9|8017.5|8023.4|8021|8019.1|8016.9|216
1756428900000|2025-08-29 00:55:00|8019.8|8017.4|8022.4|8020|8023.6|8021.2|8019.7|8017.3|129
1756429200000|2025-08-29 01:00:00|8022.5|8020.1|8022.3|8019.9|8022.7|8020.3|8021.1|8018.7|160
1756429500000|2025-08-29 01:05:00|8022.4|8020|8025.7|8023.3|8026.7|8024.3|8022.4|8020|120
1756429800000|2025-08-29 01:10:00|8026.1|8023.7|8024|8021.6|8026.2|8023.8|8023.8|8021.4|81
1756430100000|2025-08-29 01:15:00|8023.9|8021.5|8025.7|8023.3|8025.8|8023.4|8023.8|8021.4|158
1756430400000|2025-08-29 01:20:00|8025.6|8023.2|8026.9|8024.5|8028.3|8025.9|8025.6|8023.2|145
1756430700000|2025-08-29 01:25:00|8027|8024.6|8027|8024.6|8028.1|8025.7|8026.4|8024|126
1756431000000|2025-08-29 01:30:00|8026.9|8024.5|8026.9|8024.5|8028.3|8025.9|8026.6|8024.2|118
1756431300000|2025-08-29 01:35:00|8026.8|8024.4|8028.7|8026.3|8028.8|8026.4|8026.3|8023.9|87
1756431600000|2025-08-29 01:40:00|8028.5|8026.1|8026.3|8023.9|8028.5|8026.1|8026.2|8023.8|105
1756431900000|2025-08-29 01:45:00|8026.2|8023.8|8028.6|8026.2|8029.4|8027|8026.1|8023.7|139
1756432200000|2025-08-29 01:50:00|8028.9|8026.5|8030.9|8028.5|8031.2|8028.8|8028.9|8026.5|98
1756432500000|2025-08-29 01:55:00|8031|8028.6|8030.7|8028.3|8032.1|8029.7|8030.5|8028.1|126
1756432800000|2025-08-29 02:00:00|8030.6|8028.2|8028.3|8025.9|8030.7|8028.3|8028.3|8025.9|122
1756433100000|2025-08-29 02:05:00|8028.4|8026|8029.1|8026.7|8029.2|8026.8|8028.4|8026|76
1756433400000|2025-08-29 02:10:00|8029.2|8026.8|8027.8|8025.4|8029.6|8027.2|8027.7|8025.3|76
1756433700000|2025-08-29 02:15:00|8027.9|8025.5|8028.5|8026.1|8028.7|8026.3|8027.7|8025.3|103
1756434000000|2025-08-29 02:20:00|8028.4|8026|8030|8027.6|8030.3|8027.9|8028.3|8025.9|131
1756434300000|2025-08-29 02:25:00|8029.5|8027.1|8030.5|8028.1|8030.7|8028.3|8029.3|8026.9|75
1756434600000|2025-08-29 02:30:00|8030.6|8028.2|8031.2|8028.8|8031.7|8029.3|8030.5|8028.1|136
1756434900000|2025-08-29 02:35:00|8031.1|8028.7|8031.4|8029|8032.4|8030.4|8031|8028.6|89
1756435200000|2025-08-29 02:40:00|8031.5|8029.1|8031.4|8029|8032.3|8029.9|8031|8028.6|110
1756435500000|2025-08-29 02:45:00|8031.3|8028.9|8030.1|8027.7|8031.7|8029.3|8029.8|8027.4|92
1756435800000|2025-08-29 02:50:00|8030|8027.6|8030|8027.6|8030.5|8028.1|8029|8026.6|113
1756436100000|2025-08-29 02:55:00|8029.8|8027.4|8030.4|8028|8031.4|8029|8029.8|8027.4|100
1756436400000|2025-08-29 03:00:00|8030.5|8028.1|8030.1|8027.7|8031.3|8028.9|8029.4|8027|111
1756436700000|2025-08-29 03:05:00|8030|8027.6|8028.9|8026.5|8030.1|8027.7|8028.9|8026.5|152
1756437000000|2025-08-29 03:10:00|8028.8|8026.4|8029.8|8027.4|8029.8|8027.4|8028.3|8025.9|88
1756437300000|2025-08-29 03:15:00|8029.7|8027.3|8029.4|8027|8030|8027.6|8029.3|8026.9|94
1756437600000|2025-08-29 03:20:00|8029.3|8026.9|8028.1|8025.7|8029.4|8027|8028|8025.6|82
1756437900000|2025-08-29 03:25:00|8028|8025.6|8025.8|8023.4|8028.1|8025.7|8025.8|8023.4|83
1756438200000|2025-08-29 03:30:00|8025.7|8023.3|8028.6|8026.2|8029|8026.7|8025.5|8023.3|85
1756438500000|2025-08-29 03:35:00|8028.5|8026.1|8028.9|8026.5|8029.3|8027.1|8027.7|8025.9|39
1756438800000|2025-08-29 03:40:00|8028.8|8026.4|8028.3|8025.9|8028.8|8026.4|8027.8|8025.4|45
1756439100000|2025-08-29 03:45:00|8028.4|8026|8027|8024.6|8028.5|8026.1|8026.9|8024.5|63
1756439400000|2025-08-29 03:50:00|8026.7|8024.3|8026.4|8024|8027.3|8024.9|8026.4|8024|74
1756439700000|2025-08-29 03:55:00|8026.5|8024.1|8027.2|8024.8|8027.5|8025.1|8026|8023.6|88
1756440000000|2025-08-29 04:00:00|8027.3|8024.9|8028.3|8025.9|8028.9|8026.5|8026.6|8024.2|97
1756440300000|2025-08-29 04:05:00|8028.8|8026.4|8028.8|8026.4|8029|8026.6|8027.9|8025.5|61
1756440600000|2025-08-29 04:10:00|8028.7|8026.3|8029.1|8026.7|8029.3|8026.9|8027.4|8025|75
1756440900000|2025-08-29 04:15:00|8029.2|8026.8|8028.6|8026.2|8029.3|8026.9|8028.3|8025.9|106
1756441200000|2025-08-29 04:20:00|8028.7|8026.3|8028.3|8025.9|8029.3|8026.9|8028.3|8025.9|65
1756441500000|2025-08-29 04:25:00|8028.2|8025.8|8028.4|8026|8028.4|8026|8027.8|8025.4|49
1756441800000|2025-08-29 04:30:00|8028.5|8026.1|8028.8|8026.4|8028.9|8026.5|8028.2|8025.8|49
1756442100000|2025-08-29 04:35:00|8028.7|8026.3|8027.4|8025|8028.8|8026.4|8027.1|8024.7|73
1756442400000|2025-08-29 04:40:00|8027.3|8024.9|8027.1|8024.7|8027.3|8024.9|8026.4|8024|81
1756442700000|2025-08-29 04:45:00|8027|8024.6|8026.8|8024.4|8027.8|8025.4|8026.2|8023.8|35
1756443000000|2025-08-29 04:50:00|8026.9|8024.5|8027.6|8025.2|8027.7|8025.3|8026.3|8023.9|104
1756443300000|2025-08-29 04:55:00|8027.7|8025.3|8026.9|8024.5|8028.4|8026|8026.8|8024.4|103
1756443600000|2025-08-29 05:00:00|8027.1|8024.7|8027.6|8025.2|8027.8|8025.4|8026.4|8024|110
1756443900000|2025-08-29 05:05:00|8027.5|8025.1|8027.8|8025.4|8028.3|8025.9|8027.4|8025|102
1756444200000|2025-08-29 05:10:00|8028|8025.6|8028.4|8026|8028.7|8026.3|8027.8|8025.4|192
1756444500000|2025-08-29 05:15:00|8028.6|8026.2|8028|8025.6|8028.8|8026.4|8027.6|8025.2|103
1756444800000|2025-08-29 05:20:00|8027.9|8025.5|8027.9|8025.5|8028.4|8026|8027.7|8025.3|67
1756445100000|2025-08-29 05:25:00|8027.8|8025.4|8027|8024.6|8027.8|8025.4|8026.2|8023.8|115
1756445400000|2025-08-29 05:30:00|8027.1|8024.7|8027|8024.6|8028.2|8025.8|8026.7|8024.3|71
1756445700000|2025-08-29 05:35:00|8027.1|8024.7|8027.1|8024.7|8027.3|8025.2|8026.6|8024.2|23
1756446000000|2025-08-29 05:40:00|8027.2|8024.8|8026.3|8023.9|8027.7|8025.9|8026.3|8023.9|84
1756446300000|2025-08-29 05:45:00|8026.2|8023.8|8026.3|8024.8|8026.6|8025.1|8025.5|8023.5|68
1756446600000|2025-08-29 05:50:00|8026.2|8024.7|8025.4|8023|8027.2|8025.3|8025.2|8022.8|49
1756446900000|2025-08-29 05:55:00|8025.2|8022.8|8023.7|8021.3|8025.5|8023.1|8023.1|8020.7|194
1756447200000|2025-08-29 06:00:00|8023.5|8021.1|8023.7|8021.3|8025.1|8022.7|8022.9|8020.5|176
1756447500000|2025-08-29 06:05:00|8023.8|8021.4|8025.4|8023|8026.9|8024.5|8023.8|8021.4|112
1756447800000|2025-08-29 06:10:00|8025.5|8023.1|8026.4|8024|8026.4|8024|8024.9|8022.5|79
1756448100000|2025-08-29 06:15:00|8026.5|8024.1|8025.2|8022.8|8026.7|8024.3|8024.8|8022.4|101
1756448400000|2025-08-29 06:20:00|8025.1|8022.7|8023.6|8021.2|8025.1|8022.7|8023|8020.6|111
1756448700000|2025-08-29 06:25:00|8023.5|8021.1|8023.4|8021|8024.1|8021.7|8022.8|8020.5|118
1756449000000|2025-08-29 06:30:00|8023.3|8020.9|8023.5|8021.1|8024.2|8022|8022.6|8020.3|112
1756449300000|2025-08-29 06:35:00|8023.4|8021|8022.8|8021.3|8023.8|8022.3|8022.7|8021|71
1756449600000|2025-08-29 06:40:00|8022.9|8021.4|8023.8|8021.4|8024|8022.3|8022.6|8021.1|66
1756449900000|2025-08-29 06:45:00|8023.7|8021.3|8024.1|8021.7|8024.9|8022.5|8021.9|8020.4|129
1756450200000|2025-08-29 06:50:00|8023.9|8021.5|8024.3|8021.9|8024.4|8022.4|8022.6|8020.2|99
1756450500000|2025-08-29 06:55:00|8024.4|8022|8022.2|8019.8|8024.7|8022.3|8020.8|8018.4|112
1756450800000|2025-08-29 07:00:00|8022.1|8019.7|8021.6|8019.2|8022.5|8020.1|8018.5|8016.1|196
1756451100000|2025-08-29 07:05:00|8021.5|8019.1|8019.2|8017.7|8021.9|8019.5|8018.9|8017.3|131
1756451400000|2025-08-29 07:10:00|8019|8017.5|8019.3|8016.9|8020|8018.1|8018.1|8016|133
1756451700000|2025-08-29 07:15:00|8019.2|8016.8|8022|8019.6|8022.2|8019.8|8018.5|8016.1|199
1756452000000|2025-08-29 07:20:00|8021.8|8019.4|8020.1|8017.7|8023.5|8021.1|8019.6|8017.2|145
1756452300000|2025-08-29 07:25:00|8020.3|8017.9|8018.7|8016.3|8021.3|8018.9|8018.7|8016.3|114
1756452600000|2025-08-29 07:30:00|8018.8|8016.4|8014.1|8011.7|8018.9|8016.5|8009.6|8008.1|228
1756452900000|2025-08-29 07:35:00|8014.5|8012.1|8013|8010.6|8018.3|8015.9|8013|8010.6|151
1756453200000|2025-08-29 07:40:00|8013.1|8010.7|8013.4|8011|8015.6|8013.2|8013.1|8010.7|130
1756453500000|2025-08-29 07:45:00|8013.5|8011.1|8014|8012.5|8014|8012.5|8011.7|8010.2|91
1756453800000|2025-08-29 07:50:00|8013.8|8012.3|8009|8006.6|8014.1|8012.3|8007.9|8005.9|124
1756454100000|2025-08-29 07:55:00|8008.8|8006.4|8006.1|8004.6|8009.7|8007.3|8005.9|8003.7|190
1756454400000|2025-08-29 08:00:00|8006.4|8004.9|8007|8004.6|8008.7|8006.7|8005.1|8003.3|186
1756454700000|2025-08-29 08:05:00|8006.8|8004.4|8006|8004.5|8009|8007.4|8005.2|8003.7|142
1756455000000|2025-08-29 08:10:00|8005.9|8004.4|8005.6|8003.2|8007|8004.8|8004|8002.5|99
1756455300000|2025-08-29 08:15:00|8005.8|8003.4|8005.5|8004|8007|8004.6|8004.7|8003.1|99
1756455600000|2025-08-29 08:20:00|8005.6|8004.1|8005.9|8003.5|8008.5|8006.2|8005|8003.5|147
1756455900000|2025-08-29 08:25:00|8005|8003.4|8003.6|8002.1|8005.4|8003.9|8003.5|8002|96
1756456200000|2025-08-29 08:30:00|8003.5|8002|8000.3|7998.8|8003.5|8002|7998|7996.5|197
1756456500000|2025-08-29 08:35:00|8000.2|7998.7|8001|7998.6|8002.1|8000.2|7999.4|7997.5|114
1756456800000|2025-08-29 08:40:00|8001.2|7998.8|8004.6|8002.2|8006.2|8003.8|8001.2|7998.8|147
1756457100000|2025-08-29 08:45:00|8004.5|8002.1|8006.5|8004.1|8006.9|8004.5|8002.8|8001.1|138
1756457400000|2025-08-29 08:50:00|8006.6|8004.2|8008|8006.5|8011.9|8009.5|8006.1|8004.1|226
1756457700000|2025-08-29 08:55:00|8008.1|8006.6|8009.2|8006.8|8010.3|8008.1|8007.4|8005.9|260
1756458000000|2025-08-29 09:00:00|8008.4|8006.9|8010.1|8008.6|8010.9|8009.4|8008.1|8006.2|111
1756458300000|2025-08-29 09:05:00|8010.2|8008.7|8008.6|8007.1|8011.4|8009|8008.1|8006.6|86
1756458600000|2025-08-29 09:10:00|8008.5|8007|8010.8|8008.4|8012|8010.5|8008.5|8007|97
1756458900000|2025-08-29 09:15:00|8010.6|8008.2|8008.8|8007.3|8010.8|8008.4|8007.4|8005.9|108
1756459200000|2025-08-29 09:20:00|8008.7|8007.2|8009.4|8007|8010|8008.3|8007.6|8006.1|87
1756459500000|2025-08-29 09:25:00|8009.3|8006.9|8008.9|8007.4|8009.4|8007.7|8007.6|8006.1|72
1756459800000|2025-08-29 09:30:00|8008.7|8007.2|8012.7|8011.2|8012.8|8011.3|8008.4|8006.9|104
1756460100000|2025-08-29 09:35:00|8012.8|8011.3|8011.8|8010.3|8014.9|8012.6|8011.2|8009.7|104
1756460400000|2025-08-29 09:40:00|8011.6|8010.1|8015.1|8012.7|8016.1|8013.7|8011.6|8010.1|145
1756460700000|2025-08-29 09:45:00|8014.4|8012.9|8012.9|8011.4|8016.5|8014.1|8012.3|8010.6|136
1756461000000|2025-08-29 09:50:00|8013|8011.5|8013|8011.5|8014.9|8012.6|8011.9|8010.2|145
1756461300000|2025-08-29 09:55:00|8012.9|8011.4|8014.8|8013.3|8015|8013.5|8012.6|8011|150
1756461600000|2025-08-29 10:00:00|8014.4|8012.9|8015.2|8013.7|8017.6|8015.2|8014.4|8012.5|126
1756461900000|2025-08-29 10:05:00|8015.3|8013.8|8019.4|8017|8019.8|8017.4|8015.3|8013.7|117
1756462200000|2025-08-29 10:10:00|8019.5|8017.1|8020.5|8019|8021.5|8020|8019|8016.9|88
1756462500000|2025-08-29 10:15:00|8020.4|8018.9|8022.3|8020.8|8023.8|8021.4|8020.4|8018.9|102
1756462800000|2025-08-29 10:20:00|8022.2|8020.7|8019.1|8016.7|8023.9|8021.7|8018.9|8016.5|96
1756463100000|2025-08-29 10:25:00|8019.2|8016.8|8019.1|8016.7|8020.1|8017.7|8018.4|8016|105
1756463400000|2025-08-29 10:30:00|8019.2|8016.8|8019.2|8016.8|8020.4|8018.7|8018.8|8016.4|90
1756463700000|2025-08-29 10:35:00|8019.1|8016.7|8018|8015.6|8019.9|8018.3|8017.7|8015.3|89
1756464000000|2025-08-29 10:40:00|8018.2|8015.8|8021.2|8019.7|8021.8|8020.2|8018|8015.6|86
1756464300000|2025-08-29 10:45:00|8021.3|8019.8|8023.1|8020.7|8023.3|8021.8|8021.1|8018.7|115
1756464600000|2025-08-29 10:50:00|8023|8020.6|8023|8020.6|8024.3|8021.9|8021.9|8019.5|135
1756464900000|2025-08-29 10:55:00|8022.8|8020.4|8025.1|8023.6|8025.5|8024|8022.1|8019.7|132
1756465200000|2025-08-29 11:00:00|8025|8023.5|8025.2|8022.8|8026.1|8024.4|8024.3|8021.9|107
1756465500000|2025-08-29 11:05:00|8025.1|8022.7|8025.5|8024|8025.7|8024.2|8024.5|8022.1|66
1756465800000|2025-08-29 11:10:00|8025.6|8024.1|8026|8023.6|8027.7|8026.2|8025.4|8023|110
1756466100000|2025-08-29 11:15:00|8025.9|8023.5|8025.4|8023|8025.9|8023.5|8023.6|8021.2|83
1756466400000|2025-08-29 11:20:00|8025.2|8022.8|8026.4|8024|8027.1|8024.7|8024.8|8022.4|75
1756466700000|2025-08-29 11:25:00|8026.5|8024.1|8024.7|8022.3|8026.5|8024.1|8023.6|8021.2|88
1756467000000|2025-08-29 11:30:00|8024.6|8022.2|8024.7|8023.2|8025.8|8023.8|8024.3|8021.9|77
1756467300000|2025-08-29 11:35:00|8024.9|8022.5|8026.4|8024|8027|8025.5|8024.9|8022.5|97
1756467600000|2025-08-29 11:40:00|8026.3|8023.9|8028.2|8025.8|8028.2|8025.8|8026.1|8023.7|89
1756467900000|2025-08-29 11:45:00|8028.1|8025.7|8029|8027.5|8030.2|8028.4|8028.1|8025.7|79
1756468200000|2025-08-29 11:50:00|8029.1|8027.6|8028.9|8026.5|8030.1|8028.4|8028.5|8026.1|75
1756468500000|2025-08-29 11:55:00|8029.1|8026.7|8028.6|8026.2|8029.5|8027.1|8028|8025.6|108
1756468800000|2025-08-29 12:00:00|8028.7|8026.3|8031.6|8029.2|8031.6|8029.8|8028|8025.6|138
1756469100000|2025-08-29 12:05:00|8032|8030.5|8032.8|8031.3|8032.8|8031.3|8031.1|8029.2|97
1756469400000|2025-08-29 12:10:00|8032.9|8031.4|8032.2|8030.7|8034.7|8032.8|8032|8030|173
1756469700000|2025-08-29 12:15:00|8032.1|8030.6|8032.6|8031.1|8033|8031.5|8032|8029.9|83
1756470000000|2025-08-29 12:20:00|8032.4|8030|8030.1|8027.7|8032.4|8030|8029.6|8027.2|106
1756470300000|2025-08-29 12:25:00|8030|8027.6|8031.5|8026.5|8036|8033.6|8029.6|8026.3|311
1756470600000|2025-08-29 12:30:00|8031.7|8026.7|8026.2|8023.8|8032.2|8029|8025.4|8023|430
1756470900000|2025-08-29 12:35:00|8026.7|8024.3|8025|8023.5|8027.6|8025.2|8021.5|8019.1|341
1756471200000|2025-08-29 12:40:00|8025.1|8023.6|8027.2|8024.8|8029.8|8027.4|8024.9|8023|259
1756471500000|2025-08-29 12:45:00|8027.3|8024.9|8024.7|8022.3|8027.5|8025.6|8024.5|8022.3|204
1756471800000|2025-08-29 12:50:00|8024.6|8022.2|8022.4|8020.9|8024.6|8022.8|8021.2|8019.7|211
1756472100000|2025-08-29 12:55:00|8022.5|8021|8026|8023.6|8026.8|8024.7|8021.8|8019.9|198
1756472400000|2025-08-29 13:00:00|8026.4|8024|8024.7|8023.2|8027|8024.6|8022.3|8020.6|224
1756472700000|2025-08-29 13:05:00|8024.4|8022.9|8027.2|8024.8|8029|8026.6|8024.2|8022.6|209
1756473000000|2025-08-29 13:10:00|8027.4|8025|8025.8|8023.4|8027.9|8025.7|8024.3|8022.7|179
1756473300000|2025-08-29 13:15:00|8025.9|8023.5|8023.3|8021.8|8025.9|8023.5|8022.8|8021.2|131
1756473600000|2025-08-29 13:20:00|8023.2|8021.7|8023.2|8021.7|8024.2|8022|8021.6|8020.1|169
1756473900000|2025-08-29 13:25:00|8023.3|8021.8|8023.7|8021.3|8024.8|8022.8|8021.7|8020.2|162
1756474200000|2025-08-29 13:30:00|8023.5|8021.1|8021.5|8020|8025.8|8023.4|8021.1|8018.7|245
1756474500000|2025-08-29 13:35:00|8021.6|8020.1|8023|8021.5|8025.4|8023|8021.6|8020.1|163
1756474800000|2025-08-29 13:40:00|8022.8|8021.3|8020.5|8018.1|8022.9|8021.4|8019.7|8017.3|184
1756475100000|2025-08-29 13:45:00|8020.7|8018.3|8018.6|8017.1|8020.7|8018.3|8017|8014.6|270
1756475400000|2025-08-29 13:50:00|8018.5|8017|8013.8|8012.3|8019.5|8018|8013.5|8012|237
1756475700000|2025-08-29 13:55:00|8013.7|8012.2|8014.2|8009.3|8014.2|8012.2|8007.5|8005.1|302
1756476000000|2025-08-29 14:00:00|8011.7|8009.4|8010.9|8008.5|8013.8|8011.4|8009.5|8006.6|353
1756476300000|2025-08-29 14:05:00|8011|8008.6|8010.1|8007.7|8012|8009.6|8007.7|8005.3|370
1756476600000|2025-08-29 14:10:00|8009.9|8007.5|8013.3|8010.9|8014.3|8011.9|8006.9|8004.5|325
1756476900000|2025-08-29 14:15:00|8013.2|8010.8|8009.6|8007.2|8013.2|8010.8|8006.9|8004.5|297
1756477200000|2025-08-29 14:20:00|8009.1|8006.7|8007.5|8005.1|8011.1|8008.7|8007.5|8005.1|208
1756477500000|2025-08-29 14:25:00|8007.9|8005.5|8006.2|8003.8|8008.6|8006.6|8006.2|8003.8|228
1756477800000|2025-08-29 14:30:00|8006.1|8003.7|7997.3|7994.9|8007.8|8005.4|7992.7|7990.3|397
1756478100000|2025-08-29 14:35:00|7997.6|7995.2|7994.5|7992.1|7997.7|7995.3|7992.7|7990.6|332
1756478400000|2025-08-29 14:40:00|7994.6|7992.2|7995.9|7993.5|7996.1|7993.7|7992.2|7990.4|340
1756478700000|2025-08-29 14:45:00|7995.5|7993.1|8001.4|7999|8001.9|7999.5|7995.5|7993.1|329
1756479000000|2025-08-29 14:50:00|8001.3|7998.9|8000.6|7998.2|8006.7|8004.3|7998.3|7996.8|360
1756479300000|2025-08-29 14:55:00|8000.7|7998.3|7993|7990.6|8000.7|7998.3|7990.8|7989.1|548
1756479600000|2025-08-29 15:00:00|7992.9|7990.5|7991.2|7988.6|7992.9|7990.5|7988.3|7985.9|543
1756479900000|2025-08-29 15:05:00|7991.1|7988.7|7999.5|7997.1|7999.6|7997.2|7991|7988.6|423
1756480200000|2025-08-29 15:10:00|7998.5|7996.1|7998.1|7995.7|8000.5|7998.1|7996.4|7994|295
1756480500000|2025-08-29 15:15:00|7998.5|7996.1|8000.2|7997.8|8002.9|8000.5|7998.5|7996.1|231
1756480800000|2025-08-29 15:20:00|8000|7997.6|8001.1|7998.7|8002.4|8000|7999.1|7996.7|224
1756481100000|2025-08-29 15:25:00|8001.2|7998.8|8002.5|8000.1|8005.6|8003.2|8001.1|7998.7|183
1756481400000|2025-08-29 15:30:00|8002.4|8000|8000.7|7998.3|8003.4|8001|8000.7|7998.3|216
1756481700000|2025-08-29 15:35:00|8000.8|7998.4|8000|7997.6|8000.9|7998.5|7997.8|7996.3|181
1756482000000|2025-08-29 15:40:00|7999.7|7997.3|7997.1|7995.6|8001.7|7999.3|7996.9|7995.4|178
1756482300000|2025-08-29 15:45:00|7998.2|7996.7|7999.6|7997.2|7999.8|7997.4|7996.8|7995.3|160
1756482600000|2025-08-29 15:50:00|7999.5|7997.1|7996.8|7995.3|7999.6|7997.2|7996.5|7994.7|179
1756482900000|2025-08-29 15:55:00|7996.7|7995.2|7998.4|7996.9|7998.7|7997|7996.7|7994.9|172
1756483200000|2025-08-29 16:00:00|7998.3|7996.8|7997.6|7996.1|8000.2|7998.4|7997.5|7996|136
1756483500000|2025-08-29 16:05:00|7997.8|7996.3|7996.3|7993.9|7999.6|7997.2|7994.8|7992.9|148
1756483800000|2025-08-29 16:10:00|7996.5|7994.1|7997.2|7994.8|7997.9|7995.5|7995.4|7993.9|183
1756484100000|2025-08-29 16:15:00|7997.3|7994.9|7998.9|7996.5|8000.1|7997.7|7996.2|7994.6|147
1756484400000|2025-08-29 16:20:00|7999|7996.6|7997.2|7994.8|7999|7996.8|7996.4|7994.2|171
1756484700000|2025-08-29 16:25:00|7997.1|7994.7|7999.8|7997.4|8000.2|7998.3|7996.3|7993.9|169
1756485000000|2025-08-29 16:30:00|7999.9|7997.5|8001.3|7998.9|8002.5|8000.3|7998.6|7996.2|152
1756485300000|2025-08-29 16:35:00|8001.5|7999.1|8000.8|7998.4|8002.4|8000|8000.2|7997.8|109
1756485600000|2025-08-29 16:40:00|8000.7|7998.3|7999.5|7997.1|8001.5|7999.1|7999.5|7997.1|106
1756485900000|2025-08-29 16:45:00|7999.6|7997.2|8000.9|7998.5|8000.9|7998.5|7998.7|7996.3|106
1756486200000|2025-08-29 16:50:00|8000.8|7998.4|7997.2|7994.8|8001.4|7999|7996.7|7994.8|126
1756486500000|2025-08-29 16:55:00|7997.5|7995.1|7994.2|7992.7|7997.5|7995.1|7994.2|7992.7|163
1756486800000|2025-08-29 17:00:00|7994.3|7992.8|7997.6|7996.1|7998.4|7996.1|7993|7991.5|153
1756487100000|2025-08-29 17:05:00|7997.5|7996|7998.7|7996.3|7999.4|7997|7997|7995|66
1756487400000|2025-08-29 17:10:00|7998.5|7996.1|7999.1|7996.7|8000|7997.6|7998.5|7996.1|88
1756487700000|2025-08-29 17:15:00|7999|7996.6|7995.5|7993.1|7999.8|7997.4|7995.4|7993|125
1756488000000|2025-08-29 17:20:00|7995.4|7993|7996.6|7994.2|7996.7|7994.3|7994.6|7992.8|107
1756488300000|2025-08-29 17:25:00|7996.7|7994.3|7996.4|7994.9|7997.6|7995.3|7995.6|7994.1|85
1756488600000|2025-08-29 17:30:00|7996.3|7994.8|7997.1|7994.7|7998.2|7995.8|7996|7994.5|111
1756488900000|2025-08-29 17:35:00|7996.6|7994.2|7996.9|7994.5|7997.3|7994.9|7996.3|7993.9|68
1756489200000|2025-08-29 17:40:00|7997|7994.6|7996.4|7994|7997.3|7994.9|7996.2|7993.8|71
1756489500000|2025-08-29 17:45:00|7996.3|7993.9|7997.4|7995.9|7998|7996.1|7995.9|7993.5|105
1756489800000|2025-08-29 17:50:00|7997.3|7995.8|7998|7996.5|7998.7|7997.2|7996.8|7995.3|85
1756490100000|2025-08-29 17:55:00|7998.1|7996.6|8000.2|7997.8|8000.6|7998.2|7998|7996.5|86
1756490400000|2025-08-29 18:00:00|8000.1|7997.7|8000.3|7997.9|8000.6|7998.2|7999.3|7996.9|105
1756490700000|2025-08-29 18:05:00|8000.4|7998|8000.3|7997.9|8001.1|7998.7|7999.8|7997.4|107
1756491000000|2025-08-29 18:10:00|8000.2|7997.8|8002.1|7999.7|8002.4|8000|8000.1|7997.7|77
1756491300000|2025-08-29 18:15:00|8002|7999.6|8003.1|8000.7|8003.3|8000.9|8002|7999.6|76
1756491600000|2025-08-29 18:20:00|8003|8000.6|8002.7|8000.3|8003.8|8001.4|8002.6|8000.2|96
1756491900000|2025-08-29 18:25:00|8002.6|8000.2|8003.9|8001.5|8003.9|8001.5|8001.7|7999.8|99
1756492200000|2025-08-29 18:30:00|8003.8|8001.4|8003.4|8001|8005.4|8003|8003.4|8001|57
1756492500000|2025-08-29 18:35:00|8003.3|8000.9|8002.3|7999.9|8003.3|8000.9|8001.5|7999.2|64
1756492800000|2025-08-29 18:40:00|8002.5|8000.1|8002.5|8000.1|8003.2|8000.8|8001.7|7999.3|85
1756493100000|2025-08-29 18:45:00|8002.8|8000.4|8002|7999.6|8002.8|8000.4|8000.9|7999.4|93
1756493400000|2025-08-29 18:50:00|8001.7|7999.3|8002.5|8000.1|8002.5|8000.1|8001.2|7999.1|84
1756493700000|2025-08-29 18:55:00|8002.4|8000|8001.9|8000.4|8002.5|8000.5|8000.9|7998.7|115
1756494000000|2025-08-29 19:00:00|8002.1|8000.6|8004|8001.6|8004|8001.8|8000.5|7999|104
1756494300000|2025-08-29 19:05:00|8004.1|8001.7|8005.7|8003.3|8005.9|8003.5|8003.3|8001.3|79
1756494600000|2025-08-29 19:10:00|8005.6|8003.2|8004.8|8002.4|8005.6|8003.6|8004.1|8002.3|57
1756494900000|2025-08-29 19:15:00|8004.9|8002.5|8005.9|8003.5|8005.9|8003.5|8004.1|8001.7|54
1756495200000|2025-08-29 19:20:00|8005.8|8003.4|8004.2|8001.8|8005.8|8003.4|8003.6|8001.5|47
1756495500000|2025-08-29 19:25:00|8004.3|8001.9|8002.9|8000.5|8004.7|8002.3|8002.8|8000.4|57
1756495800000|2025-08-29 19:30:00|8003|8000.6|8002.8|8000.4|8003.1|8000.7|8001.6|7999.2|103
1756496100000|2025-08-29 19:35:00|8002.7|8000.3|8002.7|8000.3|8003.1|8000.7|8001.4|7999.5|49
1756496400000|2025-08-29 19:40:00|8002.6|8000.2|8002.4|8000|8003|8000.6|8002.1|7999.7|123
1756496700000|2025-08-29 19:45:00|8002.7|8000.3|8002.1|7999.7|8002.8|8000.4|8002.1|7999.7|69
1756497000000|2025-08-29 19:50:00|8002.2|7999.8|8003.1|8000.7|8003.1|8000.7|8000.3|7998.5|174
1756497300000|2025-08-29 19:55:00|8003.3|8000.9|8003.3|8000.9|8003.7|8001.3|8002|7999.6|163
1756497600000|2025-08-29 20:00:00|8003|8000.6|8001.3|7998.9|8003.8|8001.4|8001|7998.6|186
1756497900000|2025-08-29 20:05:00|8001.1|7998.7|8001.9|7999.5|8002.3|7999.9|8000.3|7997.9|51
1756498200000|2025-08-29 20:10:00|8002.2|7999.8|8001.8|7999.4|8003|8000.6|8001.6|7999.2|71
1756498500000|2025-08-29 20:15:00|8001.9|7999.5|8002.8|8000.4|8003|8000.6|8001.6|7999.2|55
1756498800000|2025-08-29 20:20:00|8002.7|8000.3|8003.1|8000.7|8003.2|8000.8|8002.4|8000|55
1756499100000|2025-08-29 20:25:00|8003|8000.6|8002.4|8000|8003.6|8001.2|8002.2|7999.8|64
1756499400000|2025-08-29 20:30:00|8002.9|8000.5|8005.1|8002.7|8005.3|8002.9|8002.9|8000.5|105
1756499700000|2025-08-29 20:35:00|8005.2|8002.8|8005|8002.6|8005.6|8003.2|8004.6|8002.2|64
1756500000000|2025-08-29 20:40:00|8004.9|8002.5|8003.9|8001.5|8005|8002.6|8003.6|8001.2|127
1756500300000|2025-08-29 20:45:00|8003.8|8001.4|8006.2|8003.8|8006.2|8003.8|8003.1|8000.7|184
1756500600000|2025-08-29 20:50:00|8006.1|8003.7|8007.7|8002.9|8009.2|8006.6|8005|8002.6|314
1756500900000|2025-08-29 20:55:00|8008.5|8002.2|8007.9|8001.4|8009.2|8002.8|8006.7|8000.2|232
1756670400000|2025-08-31 20:00:00|8007.3|8002.3|8007.8|8001.8|8007.8|8002.3|8007.3|8001.8|2
1756670700000|2025-08-31 20:05:00|8001.3|7990.3|8003.9|7992.9|8003.9|7992.9|8001.3|7990.3|3
1756671900000|2025-08-31 20:25:00|8003.7|7992.7|8003.7|7992.7|8003.7|7992.7|8003.7|7992.7|1
1756672800000|2025-08-31 20:40:00|8000.2|7989.2|8000.2|7989.2|8000.2|7989.2|8000.2|7989.2|1
1756673700000|2025-08-31 20:55:00|8001|7988.5|8003.9|7991.4|8003.9|7991.4|8001|7988.5|3
1756674000000|2025-08-31 21:00:00|8001.5|7989|8001.5|7989|8001.5|7989|8001.5|7989|1
1756674300000|2025-08-31 21:05:00|8000.2|7987.7|7999.6|7987.1|8001.5|7989|7999.5|7987|5
1756674600000|2025-08-31 21:10:00|8001.2|7988.7|8001.2|7988.7|8001.2|7988.7|8001.2|7988.7|1
1756674900000|2025-08-31 21:15:00|8001.1|7988.6|8001.1|7988.6|8001.2|7988.7|8000.6|7988.1|7
1756675200000|2025-08-31 21:20:00|7998.6|7991.1|7998.1|7991.6|8000.3|7993.3|7998.1|7991.1|16
1756675500000|2025-08-31 21:25:00|7998.2|7991.7|7998.1|7991.6|7999.8|7993.3|7996.6|7990.1|99
1756675800000|2025-08-31 21:30:00|7998.4|7991.9|7997.6|7991.1|7999.3|7992.8|7996.5|7990|43
1756676100000|2025-08-31 21:35:00|7997.7|7991.2|7999.2|7992.7|8000.5|7994|7997.7|7991.2|83
1756676400000|2025-08-31 21:40:00|7999.4|7992.9|7999.4|7992.9|8000.2|7993.7|7998.2|7991.7|211
1756676700000|2025-08-31 21:45:00|7999.5|7993|7999.6|7993.1|8001|7994.5|7998.8|7992.3|62
1756677000000|2025-08-31 21:50:00|7999.5|7993|7999.7|7993.2|8000.1|7993.6|7998.8|7992.3|161
1756677300000|2025-08-31 21:55:00|7999.8|7993.3|7999.4|7992.9|7999.9|7993.4|7999|7992.5|51
1756677600000|2025-08-31 22:00:00|8002.7|7996.2|8009.2|8003.2|8009.3|8003.2|8002.7|7996.2|126
1756677900000|2025-08-31 22:05:00|8008.4|8004|8009.2|8006.8|8010|8007.6|8008.4|8004|75
1756678200000|2025-08-31 22:10:00|8009.1|8006.7|8007.7|8005.3|8009.2|8006.8|8006.9|8004.5|64
1756678500000|2025-08-31 22:15:00|8007.6|8005.2|8008.6|8006.2|8008.6|8006.2|8007.6|8005.2|25
1756678800000|2025-08-31 22:20:00|8008.1|8005.7|8008.3|8005.9|8009.1|8006.7|8007.5|8005.1|58
1756679100000|2025-08-31 22:25:00|8008|8005.6|8008|8005.6|8008.6|8006.2|8007.2|8004.8|64
1756679400000|2025-08-31 22:30:00|8007.9|8005.5|8009.2|8006.8|8009.4|8007|8007.9|8005.5|32
1756679700000|2025-08-31 22:35:00|8009.4|8007|8008.1|8005.7|8009.9|8007.5|8008|8005.6|55
1756680000000|2025-08-31 22:40:00|8008.2|8005.8|8009.2|8006.8|8009.2|8006.8|8008.2|8005.8|63
1756680300000|2025-08-31 22:45:00|8009.3|8006.9|8009.3|8006.9|8009.5|8007.1|8008.3|8005.9|66
1756680600000|2025-08-31 22:50:00|8009.1|8006.7|8009|8006.6|8009.2|8006.8|8008.7|8006.3|40
1756680900000|2025-08-31 22:55:00|8009.1|8006.7|8009.2|8006.8|8012.1|8009.7|8009.1|8006.7|127
1756681200000|2025-08-31 23:00:00|8009.5|8007.1|8008.4|8006|8009.8|8007.4|8008.3|8005.9|38
1756681500000|2025-08-31 23:05:00|8008.6|8006.2|8010.2|8007.8|8010.6|8008.2|8008.6|8006.2|28
1756681800000|2025-08-31 23:10:00|8010.3|8007.9|8009.1|8006.7|8010.4|8008|8009.1|8006.7|20
1756682100000|2025-08-31 23:15:00|8009.3|8006.9|8010|8007.6|8010|8007.6|8008.3|8005.9|21
1756682400000|2025-08-31 23:20:00|8010.1|8007.7|8008.8|8006.4|8010.1|8007.7|8008.6|8006.2|31
1756682700000|2025-08-31 23:25:00|8008.9|8006.5|8010|8007.6|8010.3|8007.9|8008.9|8006.5|28
1756683000000|2025-08-31 23:30:00|8010.1|8007.7|8008.2|8005.8|8010.1|8007.7|8008.2|8005.8|25
1756683300000|2025-08-31 23:35:00|8008.5|8006.1|8008.7|8006.3|8009.1|8006.7|8008.4|8006|22
1756683600000|2025-08-31 23:40:00|8008.6|8006.2|8009.4|8007|8009.7|8007.3|8008.5|8006.1|24
1756683900000|2025-08-31 23:45:00|8009.5|8007.1|8009.4|8007|8010.2|8007.8|8009|8006.6|49
1756684200000|2025-08-31 23:50:00|8009.5|8007.1|8008|8005.6|8009.5|8007.1|8007.9|8005.5|95
1756684500000|2025-08-31 23:55:00|8007.8|8005.4|8007.1|8004.7|8008|8005.6|8006.6|8004.2|63
1756684800000|2025-09-01 00:00:00|8007.2|8004.8|8007.3|8004.9|8007.9|8005.5|8006.7|8004.3|153
1756685100000|2025-09-01 00:05:00|8007.4|8005|8008.5|8006.1|8009.4|8007|8007.3|8004.9|118
1756685400000|2025-09-01 00:10:00|8008.6|8006.2|8009.4|8007|8009.7|8007.3|8008.4|8006|96
1756685700000|2025-09-01 00:15:00|8009.3|8006.9|8010.9|8008.5|8011.5|8009.1|8008.9|8006.5|81
1756686000000|2025-09-01 00:20:00|8011|8008.6|8011.7|8009.3|8012.2|8009.8|8011|8008.6|61
1756686300000|2025-09-01 00:25:00|8011.6|8009.2|8012.8|8010.4|8013.6|8011.2|8011.6|8009.2|68
1756686600000|2025-09-01 00:30:00|8012.7|8010.3|8009.9|8007.5|8013.2|8010.8|8009.9|8007.5|85
1756686900000|2025-09-01 00:35:00|8010|8007.6|8009.7|8007.3|8010|8007.6|8009.2|8006.8|77
1756687200000|2025-09-01 00:40:00|8009.8|8007.4|8010.5|8008.1|8011.7|8009.3|8009.6|8007.2|46
1756687500000|2025-09-01 00:45:00|8010.6|8008.2|8010.3|8007.9|8010.7|8008.3|8009.4|8007|65
1756687800000|2025-09-01 00:50:00|8010.1|8007.7|8010.9|8008.5|8011.1|8008.7|8009.3|8006.9|101
1756688100000|2025-09-01 00:55:00|8011|8008.6|8009.5|8007.1|8011.2|8008.8|8009.2|8006.8|73
1756688400000|2025-09-01 01:00:00|8009.4|8007|8009.1|8006.7|8009.7|8007.3|8008.7|8006.3|78
1756688700000|2025-09-01 01:05:00|8009|8006.6|8011.3|8008.9|8011.8|8009.4|8008.8|8006.4|104
1756689000000|2025-09-01 01:10:00|8011|8008.6|8011.4|8009|8012.6|8010.2|8011|8008.6|91
1756689300000|2025-09-01 01:15:00|8011.3|8008.9|8012.3|8009.9|8013.5|8011.1|8011.3|8008.9|103
1756689600000|2025-09-01 01:20:00|8012.7|8010.3|8013.4|8011|8014.2|8011.8|8012.7|8010.3|75
1756689900000|2025-09-01 01:25:00|8013.5|8011.1|8013.3|8010.9|8013.9|8011.5|8012.9|8010.5|84
1756690200000|2025-09-01 01:30:00|8013.5|8011.1|8013.5|8011.1|8014.2|8011.8|8013.4|8011|90
1756690500000|2025-09-01 01:35:00|8013.4|8011|8013.3|8010.9|8014.2|8011.8|8013.3|8010.9|76
1756690800000|2025-09-01 01:40:00|8013.4|8011|8012.9|8010.5|8013.6|8011.2|8012.2|8009.8|81
1756691100000|2025-09-01 01:45:00|8013|8010.6|8009.9|8007.5|8013|8010.6|8009.8|8007.4|188
1756691400000|2025-09-01 01:50:00|8009.8|8007.4|8011.8|8009.4|8012.2|8009.8|8009|8006.6|198
1756691700000|2025-09-01 01:55:00|8012.1|8009.7|8010.9|8008.5|8012.3|8009.9|8010.8|8008.4|148
1756692000000|2025-09-01 02:00:00|8010.8|8008.4|8008.2|8005.8|8010.9|8008.5|8008|8005.6|108
1756692300000|2025-09-01 02:05:00|8008.1|8005.7|8003.9|8001.5|8008.5|8006.1|8003.7|8001.3|128
1756692600000|2025-09-01 02:10:00|8003.8|8001.4|8005.7|8003.3|8005.7|8003.3|8003.8|8001.4|103
1756692900000|2025-09-01 02:15:00|8005.6|8003.2|8004.8|8002.4|8006.5|8004.1|8004.6|8002.2|115
1756693200000|2025-09-01 02:20:00|8004.7|8002.3|8004.1|8001.7|8005.8|8003.4|8003.4|8001|128
1756693500000|2025-09-01 02:25:00|8004|8001.6|8002.8|8000.4|8004|8001.6|8002.4|8000|98
1756693800000|2025-09-01 02:30:00|8002.9|8000.5|8002.9|8000.5|8003.8|8001.4|8002.6|8000.2|87
1756694100000|2025-09-01 02:35:00|8002.8|8000.4|8002.5|8000.1|8003.1|8000.7|8001|7998.6|127
1756694400000|2025-09-01 02:40:00|8002.7|8000.3|8002.9|8000.5|8003.1|8000.7|8002.1|7999.7|79
1756694700000|2025-09-01 02:45:00|8002.7|8000.3|8001.9|7999.5|8002.8|8000.4|8001.4|7999|75
1756695000000|2025-09-01 02:50:00|8002.1|7999.7|7999.4|7997|8002.3|7999.9|7999|7996.6|87
1756695300000|2025-09-01 02:55:00|7999.6|7997.2|7997.6|7995.2|7999.8|7997.4|7996.7|7994.3|129
1756695600000|2025-09-01 03:00:00|7997.2|7994.8|7997.1|7994.7|7997.3|7994.9|7995.1|7992.7|90
1756695900000|2025-09-01 03:05:00|7997|7994.6|7997.5|7995.1|7997.6|7995.2|7996.7|7994.3|56
1756696200000|2025-09-01 03:10:00|7997.6|7995.2|7997|7994.6|7998.6|7996.2|7996.9|7994.5|77
1756696500000|2025-09-01 03:15:00|7997.1|7994.7|7998.5|7996.1|7998.5|7996.1|7997.1|7994.7|45
1756696800000|2025-09-01 03:20:00|7998.6|7996.2|7996.6|7994.2|7998.6|7996.2|7995.9|7993.5|107
1756697100000|2025-09-01 03:25:00|7996.9|7994.5|7997.8|7995.4|7998.1|7995.7|7996.8|7994.4|130
1756697400000|2025-09-01 03:30:00|7997.9|7995.5|7998.1|7995.7|7999|7996.6|7997.5|7995.1|63
1756697700000|2025-09-01 03:35:00|7998|7995.6|7997.2|7994.8|7998.5|7996.1|7997.1|7994.7|67
1756698000000|2025-09-01 03:40:00|7997.3|7994.9|7997.5|7995.1|7997.8|7995.4|7997.3|7994.9|56
1756698300000|2025-09-01 03:45:00|7997.1|7994.7|7998.3|7995.9|7998.9|7996.5|7996.3|7994.5|66
1756698600000|2025-09-01 03:50:00|7998.4|7996|8000|7997.6|8000|7997.6|7998|7995.6|57
1756698900000|2025-09-01 03:55:00|7999.9|7997.5|7997.8|7995.4|8000.2|7997.8|7997.7|7995.3|83
1756699200000|2025-09-01 04:00:00|7997.9|7995.5|7997.8|7995.4|7998.3|7995.9|7997.4|7995|53
1756699500000|2025-09-01 04:05:00|7998.1|7995.7|7998|7995.6|7998.3|7995.9|7997.4|7995|61
1756699800000|2025-09-01 04:10:00|7997.9|7995.5|7997.9|7995.5|7998.9|7996.5|7997.5|7995.1|108
1756700100000|2025-09-01 04:15:00|7997.8|7995.4|7997.9|7995.5|7998.6|7996.2|7997.7|7995.3|100
1756700400000|2025-09-01 04:20:00|7998|7995.6|7998.5|7996.1|7999.3|7996.9|7997.5|7995.1|32
1756700700000|2025-09-01 04:25:00|7998.6|7996.2|7999.5|7997.1|7999.8|7997.4|7998.1|7995.7|81
1756701000000|2025-09-01 04:30:00|7999.3|7996.9|7999.7|7997.3|7999.7|7997.3|7999.1|7996.7|72
1756701300000|2025-09-01 04:35:00|7999.5|7997.1|7997.5|7995.1|7999.5|7997.1|7997.5|7995.1|83
1756701600000|2025-09-01 04:40:00|7997.6|7995.2|7997.2|7994.8|7997.8|7995.4|7997.1|7994.7|102
1756701900000|2025-09-01 04:45:00|7997.1|7994.7|7996|7993.6|7997.1|7994.7|7995.8|7993.4|40
1756702200000|2025-09-01 04:50:00|7996.1|7993.7|7997.3|7994.9|7998|7995.6|7996.1|7993.7|45
1756702500000|2025-09-01 04:55:00|7997.5|7995.1|7998|7995.6|7998|7995.6|7997.3|7994.9|64
1756702800000|2025-09-01 05:00:00|7998.1|7995.7|7997.4|7995|7998.3|7996.1|7997.3|7994.9|52
1756703100000|2025-09-01 05:05:00|7997.3|7994.9|7997.3|7994.9|7998|7995.6|7996.5|7994.1|55
1756703400000|2025-09-01 05:10:00|7997.2|7994.8|7996.7|7994.3|7997.3|7994.9|7996.1|7993.7|48
1756703700000|2025-09-01 05:15:00|7996.8|7994.4|7997.1|7994.7|7997.2|7994.8|7996.5|7994.1|56
1756704000000|2025-09-01 05:20:00|7996.9|7994.5|7997.2|7994.8|7997.9|7995.5|7996.8|7994.4|61
1756704300000|2025-09-01 05:25:00|7997.1|7994.7|7997.4|7995|7997.5|7995.1|7996.7|7994.3|52
1756704600000|2025-09-01 05:30:00|7997.2|7994.8|7995.4|7993|7997.6|7995.2|7995.4|7993|43
1756704900000|2025-09-01 05:35:00|7995.3|7992.9|7995|7992.6|7995.5|7993.1|7994.6|7992.2|61
1756705200000|2025-09-01 05:40:00|7995.3|7992.9|7996.5|7994.1|7996.8|7994.4|7995.3|7992.9|49
1756705500000|2025-09-01 05:45:00|7996.4|7994|7996.8|7994.4|7997.2|7994.8|7995.9|7993.5|68
1756705800000|2025-09-01 05:50:00|7996.7|7994.3|7996.1|7993.7|7997.1|7994.7|7996.1|7993.7|73
1756706100000|2025-09-01 05:55:00|7995.9|7993.5|7995.3|7992.9|7995.9|7993.5|7994.5|7992.1|94
1756706400000|2025-09-01 06:00:00|7995.4|7993|7994|7992.5|7995.7|7993.3|7993.6|7991.4|107
1756706700000|2025-09-01 06:05:00|7993.4|7991.9|7993.1|7990.7|7993.8|7992.3|7991.2|7989.3|121
1756707000000|2025-09-01 06:10:00|7993.2|7990.8|7992.9|7990.5|7993.8|7991.4|7991.7|7989.8|100
1756707300000|2025-09-01 06:15:00|7992.7|7990.3|7993.4|7991.9|7993.4|7991.9|7991.4|7989.8|82
1756707600000|2025-09-01 06:20:00|7993.3|7991.8|7992.7|7991.2|7994.4|7992.9|7992.6|7990.9|80
1756707900000|2025-09-01 06:25:00|7992.8|7991.3|7993.4|7991|7993.7|7992|7991.7|7990.2|79
1756708200000|2025-09-01 06:30:00|7993.3|7990.9|7993.3|7990.9|7995.2|7992.8|7992.7|7990.3|112
1756708500000|2025-09-01 06:35:00|7993.2|7990.8|7990.9|7989.4|7993.3|7990.9|7989.3|7987.6|135
1756708800000|2025-09-01 06:40:00|7991.1|7989.6|7990.3|7988.8|7991.6|7989.7|7989.3|7987.8|131
1756709100000|2025-09-01 06:45:00|7990.4|7988.9|7990.4|7988.9|7991.6|7989.7|7989.6|7988.1|109
1756709400000|2025-09-01 06:50:00|7990.5|7989|7993.7|7991.3|7993.9|7992.1|7990.4|7988.9|123
1756709700000|2025-09-01 06:55:00|7993.8|7991.4|7994.9|7992.5|7995.2|7992.9|7993|7991.4|98
1756710000000|2025-09-01 07:00:00|7995|7992.6|7995|7992.6|7995.5|7993.3|7992|7990.5|148
1756710300000|2025-09-01 07:05:00|7995.2|7992.8|7997.5|7995.1|7999|7996.6|7994.9|7992.5|182
1756710600000|2025-09-01 07:10:00|7997.6|7995.2|7997.7|7996.2|7999|7997.1|7995.9|7993.5|143
1756710900000|2025-09-01 07:15:00|7997.5|7996|7997|7995.5|7997.9|7996.4|7995.9|7994.4|118
1756711200000|2025-09-01 07:20:00|7996.9|7995.4|7996.9|7995.4|7997.4|7995.9|7995.8|7994.3|88
1756711500000|2025-09-01 07:25:00|7997|7994.6|7996.9|7994.5|7997.7|7995.3|7996.2|7993.8|113
1756711800000|2025-09-01 07:30:00|7997|7994.6|7998.8|7996.4|7999.1|7997|7996.4|7994|103
1756712100000|2025-09-01 07:35:00|7998.7|7996.3|7997.6|7996.1|7999.7|7997.3|7997|7994.6|74
1756712400000|2025-09-01 07:40:00|7997.7|7996.2|7997.3|7995.8|7999.2|7997.2|7997.3|7995.4|104
1756712700000|2025-09-01 07:45:00|7997.2|7995.7|7997.7|7995.3|7998.3|7996.8|7996.8|7995.2|89
1756713000000|2025-09-01 07:50:00|7997.5|7995.1|7995.8|7993.4|7997.5|7995.4|7994.4|7992|118
1756713300000|2025-09-01 07:55:00|7995.9|7993.5|7991.1|7988.7|7996.5|7994.1|7990.2|7988.3|160
1756713600000|2025-09-01 08:00:00|7991|7988.6|7995.6|7993.2|7995.8|7993.4|7988.6|7987.1|168
1756713900000|2025-09-01 08:05:00|7995.7|7993.3|7995.9|7993.5|7996.7|7994.3|7994.4|7992.2|120
1756714200000|2025-09-01 08:10:00|7996|7993.6|7995|7993.5|7996.9|7994.5|7994.3|7992.8|117
1756714500000|2025-09-01 08:15:00|7994.9|7993.4|7995.7|7994.2|7996.4|7994.7|7994|7992.5|104
1756714800000|2025-09-01 08:20:00|7995.8|7994.3|7997.4|7995|7997.8|7995.6|7995.7|7993.8|105
1756715100000|2025-09-01 08:25:00|7997.3|7994.9|7996.6|7994.2|7997.7|7995.3|7995.1|7992.7|94
1756715400000|2025-09-01 08:30:00|7996.8|7994.4|7994.6|7993.1|7996.8|7994.4|7993.9|7991.5|97
1756715700000|2025-09-01 08:35:00|7994.7|7993.2|7994.6|7992.2|7995.8|7993.4|7993.9|7992.1|107
1756716000000|2025-09-01 08:40:00|7994.9|7992.5|7992.6|7991.1|7995.6|7993.2|7992.5|7990.8|87
1756716300000|2025-09-01 08:45:00|7992.5|7991|7989.2|7987.7|7993|7991.1|7988.8|7987.3|76
1756716600000|2025-09-01 08:50:00|7989.4|7987.9|7987.1|7984.7|7990.7|7988.5|7987.1|7984.7|180
1756716900000|2025-09-01 08:55:00|7986.9|7984.5|7989.6|7987.2|7989.6|7987.2|7986.8|7984.4|84
1756717200000|2025-09-01 09:00:00|7989.5|7987.1|7992.9|7990.5|7992.9|7990.5|7988.5|7986.3|131
1756717500000|2025-09-01 09:05:00|7993|7990.6|7993.3|7991.8|7995.5|7993.1|7991.7|7990.2|122
1756717800000|2025-09-01 09:10:00|7993.4|7991.9|7992.1|7989.7|7994.6|7992.6|7992.1|7989.7|116
1756718100000|2025-09-01 09:15:00|7992.2|7989.8|7993.5|7991.1|7994|7991.6|7991.6|7989.2|128
1756718400000|2025-09-01 09:20:00|7993.6|7991.2|7993.9|7992.4|7994.7|7993.2|7992.3|7989.9|97
1756718700000|2025-09-01 09:25:00|7994|7992.5|7993.1|7990.7|7994.2|7992.7|7992.4|7990.7|54
1756719000000|2025-09-01 09:30:00|7993|7990.6|7993|7991.5|7993.8|7991.8|7991.1|7989.4|141
1756719300000|2025-09-01 09:35:00|7992.7|7991.2|7993|7991.5|7994.7|7992.3|7992.7|7990.6|83
1756719600000|2025-09-01 09:40:00|7992.9|7991.4|7992.1|7990.6|7992.9|7991.4|7991.5|7990|74
1756719900000|2025-09-01 09:45:00|7992|7990.5|7991.5|7990|7993.3|7991|7990.2|7988.7|93
1756720200000|2025-09-01 09:50:00|7991.8|7990.3|7994.9|7992.5|7995.3|7992.9|7991.8|7990.3|86
1756720500000|2025-09-01 09:55:00|7994.1|7992.6|7994.9|7993.4|7997.5|7995.1|7994.1|7992.6|87
1756720800000|2025-09-01 10:00:00|7994.8|7993.3|7995.7|7994.2|7997.6|7995.2|7994.7|7993.2|86
1756721100000|2025-09-01 10:05:00|7995.8|7994.3|7995.7|7994.2|7997.2|7994.8|7994.8|7993.3|87
1756721400000|2025-09-01 10:10:00|7995.8|7994.3|7996.6|7995.1|7998|7996|7995.7|7994.2|66
1756721700000|2025-09-01 10:15:00|7996.8|7995.3|7995.1|7993.6|7997.2|7995.7|7994.7|7993.2|71
1756722000000|2025-09-01 10:20:00|7995.5|7994|7995.5|7993.1|7996.6|7995.1|7994.3|7992.8|82
1756722300000|2025-09-01 10:25:00|7995.3|7992.9|7994.9|7992.5|7995.3|7993|7993.8|7991.8|83
1756722600000|2025-09-01 10:30:00|7994.7|7992.3|7993.7|7992.2|7994.7|7992.7|7993|7991.1|74
1756722900000|2025-09-01 10:35:00|7993.6|7992.1|7994.4|7992.9|7995.3|7992.9|7993.6|7992.1|49
1756723200000|2025-09-01 10:40:00|7994.5|7993|7995.3|7993.8|7995.5|7994|7994.3|7992.8|72
1756723500000|2025-09-01 10:45:00|7995.4|7993.9|7996.2|7994.7|7997.3|7994.9|7995.2|7993.7|54
1756723800000|2025-09-01 10:50:00|7996.3|7994.8|7995.3|7993.8|7996.6|7995|7994.6|7992.9|65
1756724100000|2025-09-01 10:55:00|7995.4|7993.9|7996.1|7993.7|7996.3|7993.9|7994.2|7991.8|91
1756724400000|2025-09-01 11:00:00|7996.2|7993.8|7992.7|7991.2|7996.8|7994.4|7992.4|7990.8|102
1756724700000|2025-09-01 11:05:00|7992.6|7991.1|7992.8|7991.3|7993|7991.5|7991.4|7989.7|86
1756725000000|2025-09-01 11:10:00|7993.1|7991.6|7995.1|7993.6|7996.3|7994.8|7993|7991.5|97
1756725300000|2025-09-01 11:15:00|7995|7993.5|7994.9|7992.5|7996.7|7994.3|7994.7|7992.4|76
1756725600000|2025-09-01 11:20:00|7995|7992.6|7995.4|7993|7996|7993.6|7994|7992.4|68
1756725900000|2025-09-01 11:25:00|7994.6|7993.1|7994.2|7992.7|7995.7|7993.3|7993.9|7992.2|58
1756726200000|2025-09-01 11:30:00|7994.3|7992.8|7996.8|7995.3|7996.9|7995.4|7993.8|7992.3|68
1756726500000|2025-09-01 11:35:00|7997.7|7995.2|7998.1|7995.7|7998.8|7996.4|7996.7|7994.9|72
1756726800000|2025-09-01 11:40:00|7997.9|7995.5|7999.6|7998.1|7999.6|7998.1|7997.1|7995.5|82
1756727100000|2025-09-01 11:45:00|7999.5|7998|8001.2|7999.7|8001.7|8000.2|7999.3|7997.8|82
1756727400000|2025-09-01 11:50:00|8001.3|7999.8|8002.1|7999.7|8002.5|8000.1|8001.2|7999.4|48
1756727700000|2025-09-01 11:55:00|8001.7|8000.2|8006.5|8005|8007.1|8005.1|8001.7|8000.2|198
1756728000000|2025-09-01 12:00:00|8006.4|8004.9|8005.3|8003.8|8009.9|8008|8005.2|8003.7|163
1756728300000|2025-09-01 12:05:00|8005.4|8003.9|8008.7|8006.3|8008.7|8006.3|8005.1|8003.1|82
1756728600000|2025-09-01 12:10:00|8008.6|8006.2|8008.4|8006|8009.5|8007.1|8005.9|8003.5|114
1756728900000|2025-09-01 12:15:00|8008.3|8005.9|8008.3|8005.9|8009.4|8007|8007.2|8004.8|101
1756729200000|2025-09-01 12:20:00|8008.4|8006|8007.3|8004.9|8008.8|8006.4|8006|8003.6|121
1756729500000|2025-09-01 12:25:00|8007.1|8004.7|8009.5|8007.1|8009.9|8007.5|8006.7|8004.3|108
1756729800000|2025-09-01 12:30:00|8009.6|8007.2|8009|8006.6|8010.6|8008.2|8008.5|8006.1|99
1756730100000|2025-09-01 12:35:00|8009.2|8006.8|8010|8007.6|8011.1|8008.7|8009|8006.6|109
1756730400000|2025-09-01 12:40:00|8010.1|8007.7|8012.1|8009.7|8012.7|8010.3|8009.5|8007.1|101
1756730700000|2025-09-01 12:45:00|8012.2|8009.8|8011.9|8009.5|8012.7|8010.3|8011.2|8008.8|131
1756731000000|2025-09-01 12:50:00|8012|8009.6|8013|8010.6|8013|8011|8011.1|8008.7|67
1756731300000|2025-09-01 12:55:00|8012.6|8010.2|8011.2|8008.8|8012.7|8010.3|8010.4|8008|127
1756731600000|2025-09-01 13:00:00|8011.3|8008.9|8012.1|8009.7|8013.4|8011|8011.1|8008.7|96
1756731900000|2025-09-01 13:05:00|8012|8009.6|8010.1|8007.7|8012|8009.6|8007.9|8005.5|96
1756732200000|2025-09-01 13:10:00|8010.2|8007.8|8004.8|8002.4|8010.3|8007.9|8004.4|8002|163
1756732500000|2025-09-01 13:15:00|8004.6|8002.2|8002.8|8000.4|8005.7|8003.3|8002.7|8000.3|91
1756732800000|2025-09-01 13:20:00|8002.7|8000.3|8004.8|8002.4|8005|8002.6|8002.3|7999.9|101
1756733100000|2025-09-01 13:25:00|8004.7|8002.3|8003.3|8000.9|8004.7|8002.3|8003.2|8000.8|102
1756733400000|2025-09-01 13:30:00|8002.7|8000.3|8003.4|8001|8004.3|8002.4|8001.3|7998.9|135
1756733700000|2025-09-01 13:35:00|8003.5|8001.1|8002.9|8000.5|8004.5|8002.1|8002.2|7999.8|119
1756734000000|2025-09-01 13:40:00|8003.1|8000.7|8003.8|8001.4|8004.5|8002.3|8002.1|7999.7|81
1756734300000|2025-09-01 13:45:00|8004|8001.6|8005.6|8003.2|8005.6|8003.2|8003.4|8001|60
1756734600000|2025-09-01 13:50:00|8005.7|8003.3|8005.3|8002.9|8006.5|8004.1|8005.3|8002.9|63
1756734900000|2025-09-01 13:55:00|8005.2|8002.8|8007.5|8005.1|8009.1|8006.7|8005.1|8002.7|125
1756735200000|2025-09-01 14:00:00|8007.6|8005.2|8006.7|8004.3|8010.1|8007.7|8006.6|8004.2|112
1756735500000|2025-09-01 14:05:00|8006.8|8004.4|8006.7|8004.3|8007.3|8004.9|8005.2|8002.8|99
1756735800000|2025-09-01 14:10:00|8006.8|8004.4|8008|8005.6|8008.3|8005.9|8006.6|8004.2|92
1756736100000|2025-09-01 14:15:00|8007.9|8005.5|8009.7|8007.3|8009.9|8007.5|8007.2|8004.8|105
1756736400000|2025-09-01 14:20:00|8009.4|8007|8009.3|8006.9|8009.8|8007.4|8008.3|8005.9|62
1756736700000|2025-09-01 14:25:00|8009.1|8006.7|8009.5|8007.1|8010.5|8008.1|8009|8006.6|95
1756737000000|2025-09-01 14:30:00|8009.4|8007|8008.9|8006.5|8010.3|8007.9|8008.6|8006.2|84
1756737300000|2025-09-01 14:35:00|8009|8006.6|8008|8005.6|8009.4|8007|8007.5|8005.1|82
1756737600000|2025-09-01 14:40:00|8008.1|8005.7|8008.8|8006.4|8009.4|8007|8007.6|8005.4|108
1756737900000|2025-09-01 14:45:00|8008.9|8006.5|8008.5|8006.1|8009.5|8007.4|8007.3|8004.9|99
1756738200000|2025-09-01 14:50:00|8008.4|8006|8002.6|8000.2|8008.5|8006.1|8002|7999.6|179
1756738500000|2025-09-01 14:55:00|8002.8|8000.4|8002.6|8000.2|8003.4|8001.9|8000.8|7998.6|230
1756738800000|2025-09-01 15:00:00|8002.7|8000.3|8007.7|8005.3|8007.7|8006.1|8001.8|7999.8|184
1756739100000|2025-09-01 15:05:00|8007.8|8005.4|8007.9|8005.5|8009.1|8006.7|8005.6|8003.2|104
1756739400000|2025-09-01 15:10:00|8007.8|8005.4|8008.7|8006.3|8009.1|8006.7|8007.3|8004.9|83
1756739700000|2025-09-01 15:15:00|8008.8|8006.4|8013.1|8010.7|8013.3|8011.6|8008.8|8006.4|101
1756740000000|2025-09-01 15:20:00|8013.2|8010.8|8012.1|8009.7|8013.3|8010.9|8012.1|8009.7|52
1756740300000|2025-09-01 15:25:00|8012|8009.6|8011.2|8008.8|8012.4|8010|8010.4|8008|71
1756740600000|2025-09-01 15:30:00|8011.3|8008.9|8010.9|8008.5|8012|8009.6|8010.2|8007.8|81
1756740900000|2025-09-01 15:35:00|8011|8008.6|8012.3|8009.9|8012.4|8010|8011|8008.6|44
1756741200000|2025-09-01 15:40:00|8012.2|8009.8|8014.3|8011.9|8014.5|8012.1|8012.2|8009.8|47
1756741500000|2025-09-01 15:45:00|8014.4|8012|8014.4|8012|8014.7|8012.3|8013.9|8011.5|43
1756741800000|2025-09-01 15:50:00|8014.2|8011.8|8016.6|8014.2|8017.1|8014.7|8013.9|8011.5|73
1756742100000|2025-09-01 15:55:00|8016.5|8014.1|8015.8|8013.4|8017.4|8015|8015.1|8012.7|96
1756742400000|2025-09-01 16:00:00|8016|8013.6|8015.9|8013.5|8017.2|8014.8|8015.6|8013.2|56
1756742700000|2025-09-01 16:05:00|8015.8|8013.4|8016|8013.6|8016.9|8014.5|8015.4|8013|69
1756743000000|2025-09-01 16:10:00|8016.1|8013.7|8014.9|8012.5|8016.4|8014|8014.6|8012.2|61
1756743300000|2025-09-01 16:15:00|8014.8|8012.4|8014.1|8011.7|8015.3|8012.9|8014|8011.6|59
1756743600000|2025-09-01 16:20:00|8014.2|8011.8|8012.9|8010.5|8014.3|8011.9|8012.9|8010.5|47
1756743900000|2025-09-01 16:25:00|8013|8010.6|8013.3|8010.9|8013.4|8011|8012.6|8010.2|55
1756744200000|2025-09-01 16:30:00|8013.1|8010.7|8012.5|8010.1|8013.2|8010.8|8012.2|8009.8|120
1756744500000|2025-09-01 16:35:00|8012.7|8010.3|8014.7|8012.3|8014.8|8012.4|8012.5|8010.1|83
1756744800000|2025-09-01 16:40:00|8014.8|8012.4|8013.7|8011.3|8014.9|8012.5|8013.6|8011.2|46
1756745100000|2025-09-01 16:45:00|8013.6|8011.2|8013.4|8011|8013.8|8011.4|8013.2|8010.8|19
1756745400000|2025-09-01 16:50:00|8013.5|8011.1|8013.7|8011.3|8014.1|8011.7|8013.4|8011|32
1756745700000|2025-09-01 16:55:00|8013.5|8011.1|8013.1|8010.7|8013.8|8011.4|8013.1|8010.7|111
1756746000000|2025-09-01 17:00:00|8013.2|8010.8|8013.6|8011.2|8013.8|8011.4|8012.8|8010.4|96
1756746300000|2025-09-01 17:05:00|8013.5|8011.1|8013.8|8011.4|8013.8|8011.4|8013.1|8010.7|54
1756746600000|2025-09-01 17:10:00|8013.9|8011.5|8014.1|8011.7|8014.5|8012.1|8013.8|8011.4|36
1756746900000|2025-09-01 17:15:00|8014.2|8011.8|8013.6|8011.2|8014.2|8011.8|8013.6|8011.2|21
1756747200000|2025-09-01 17:20:00|8014|8011.6|8013.8|8011.4|8014.1|8011.7|8013.7|8011.3|164
1756747500000|2025-09-01 17:25:00|8013.9|8011.5|8013.6|8011.2|8014.3|8011.9|8013.2|8010.8|71
1756747800000|2025-09-01 17:30:00|8013.5|8011.1|8013.3|8010.9|8013.5|8011.1|8012.6|8010.2|73
1756748100000|2025-09-01 17:35:00|8013.4|8011|8013.8|8011.4|8014.3|8011.9|8013.4|8011|48
1756748400000|2025-09-01 17:40:00|8013.7|8011.3|8013.8|8011.4|8014|8011.6|8013.5|8011.1|95
1756748700000|2025-09-01 17:45:00|8014.1|8011.7|8013.9|8011.5|8014.4|8012|8013.9|8011.5|37
1756749000000|2025-09-01 17:50:00|8014|8011.6|8013.6|8011.2|8014.2|8011.8|8013.2|8010.8|98
1756749300000|2025-09-01 17:55:00|8013.7|8011.3|8012.6|8010.2|8013.7|8011.3|8012.4|8010|66
1756749600000|2025-09-01 18:00:00|8012.5|8010.1|8012.7|8010.3|8013.3|8010.9|8012.3|8009.9|188
1756749900000|2025-09-01 18:05:00|8013|8010.6|8012.7|8010.3|8013.2|8010.8|8012.5|8010.1|43
1756750200000|2025-09-01 18:10:00|8012.6|8010.2|8012.2|8009.8|8012.8|8010.4|8012.1|8009.7|25
1756750500000|2025-09-01 18:15:00|8012.3|8009.9|8012.1|8009.7|8012.6|8010.2|8012.1|8009.7|30
1756750800000|2025-09-01 18:20:00|8012.2|8009.8|8012.7|8010.3|8012.7|8010.3|8011.9|8009.5|33
1756751100000|2025-09-01 18:25:00|8012.5|8010.1|8012.4|8010|8013|8010.6|8012.3|8009.9|94
1756751400000|2025-09-01 18:30:00|8012.5|8010.1|8012.8|8010.4|8013|8010.6|8012.3|8009.9|58
1756751700000|2025-09-01 18:35:00|8012.7|8010.3|8012.5|8010.1|8013.1|8010.7|8012.5|8010.1|28
1756752000000|2025-09-01 18:40:00|8012.7|8010.3|8011.8|8009.4|8013|8010.6|8011.8|8009.4|40
1756752300000|2025-09-01 18:45:00|8011.9|8009.5|8012.1|8009.7|8012.6|8010.2|8011.8|8009.4|32
1756752600000|2025-09-01 18:50:00|8012.3|8009.9|8012|8009.6|8012.6|8010.2|8011.9|8009.5|27
1756752900000|2025-09-01 18:55:00|8012.1|8009.7|8012|8009.6|8012.2|8009.8|8012|8009.6|14
1756753200000|2025-09-01 19:00:00|8011.5|8009.1|8010.9|8008.5|8011.8|8009.4|8010.6|8008.2|189
1756753500000|2025-09-01 19:05:00|8010.8|8008.4|8009.9|8007.5|8010.9|8008.5|8009.7|8007.3|71
1756753800000|2025-09-01 19:10:00|8009.8|8007.4|8008|8005.6|8009.8|8007.4|8007.9|8005.5|57
1756754100000|2025-09-01 19:15:00|8007.9|8005.5|8007|8004.6|8007.9|8005.5|8006.5|8004.1|44
1756754400000|2025-09-01 19:20:00|8006.9|8004.5|8006.2|8003.8|8007|8004.6|8006.1|8003.7|69
1756754700000|2025-09-01 19:25:00|8006.1|8003.7|8005.4|8003|8006.3|8003.9|8005.4|8003|46
1756755000000|2025-09-01 19:30:00|8005.3|8002.9|8005.6|8003.2|8005.8|8003.4|8005.2|8002.8|51
1756755300000|2025-09-01 19:35:00|8005.7|8003.3|8006.2|8003.8|8006.2|8003.8|8004.5|8002.1|116
1756755600000|2025-09-01 19:40:00|8006.1|8003.7|8005.6|8003.2|8006.6|8004.2|8005.6|8003.2|43
1756755900000|2025-09-01 19:45:00|8005.5|8003.1|8005.1|8002.7|8005.7|8003.3|8005|8002.6|21
1756756200000|2025-09-01 19:50:00|8005|8002.6|8004.3|8001.9|8005|8002.6|8003.9|8001.5|57
1756756500000|2025-09-01 19:55:00|8004.4|8002|8004.9|8002.5|8005.2|8002.8|8004|8001.6|139
1756756800000|2025-09-01 20:00:00|8005.1|8002.7|8005|8002.6|8005.3|8002.9|8004.9|8002.5|38
1756757100000|2025-09-01 20:05:00|8005.1|8002.7|8006.2|8003.8|8006.2|8003.8|8005|8002.6|76
1756757400000|2025-09-01 20:10:00|8006.1|8003.7|8006|8003.6|8006.2|8003.8|8005.8|8003.4|89
1756757700000|2025-09-01 20:15:00|8005.9|8003.5|8006.3|8003.9|8006.5|8004.1|8005.9|8003.5|51
1756758000000|2025-09-01 20:20:00|8005.9|8003.5|8005.4|8003|8005.9|8003.5|8004.9|8002.5|12
1756758300000|2025-09-01 20:25:00|8005.9|8003.5|8005.4|8003|8006.2|8003.8|8004.9|8002.5|76
1756758600000|2025-09-01 20:30:00|8005.2|8002.8|8006.3|8003.9|8006.3|8003.9|8005.2|8002.8|38
1756758900000|2025-09-01 20:35:00|8006.2|8003.8|8006.1|8003.7|8006.3|8003.9|8006|8003.6|29
1756759200000|2025-09-01 20:40:00|8006.3|8003.9|8006.2|8003.8|8006.7|8004.3|8006.1|8003.7|59
1756759500000|2025-09-01 20:45:00|8006|8003.6|8008|8005.6|8008.2|8005.8|8005.8|8003.4|79
1756759800000|2025-09-01 20:50:00|8008.1|8005.7|8008.4|8006|8008.5|8006.1|8007.9|8005.5|63
1756760100000|2025-09-01 20:55:00|8009.5|8005.6|8009.3|8002.8|8012.5|8006.6|8007.9|8001.4|310
1756760400000|2025-09-01 21:00:00|8009.5|8003|8010|8003.5|8010|8003.5|8009.5|8003|3
1756760700000|2025-09-01 21:05:00|8007.9|8001.4|8010.7|8004.2|8011.1|8004.6|8007.8|8001.3|34
1756761000000|2025-09-01 21:10:00|8010|8003.5|8009.8|8003.3|8010.1|8003.6|8009.4|8002.9|64
1756761300000|2025-09-01 21:15:00|8009.5|8003|8009.4|8002.9|8010.8|8004.3|8009.3|8002.8|58
1756761600000|2025-09-01 21:20:00|8009.5|8003|8008.9|8002.4|8009.9|8003.4|8008.9|8002.4|64
1756761900000|2025-09-01 21:25:00|8008.8|8002.3|8008.9|8002.4|8009.4|8002.9|8008.8|8002.3|103
1756762200000|2025-09-01 21:30:00|8009|8002.5|8009.6|8003.1|8009.6|8003.1|8008.9|8002.4|61
1756762500000|2025-09-01 21:35:00|8009.7|8003.2|8009.5|8003|8010.2|8003.7|8009|8002.5|173
1756762800000|2025-09-01 21:40:00|8009.3|8002.8|8010.6|8004.1|8011.7|8005.2|8009.2|8002.7|145
1756763100000|2025-09-01 21:45:00|8010.5|8004|8013.5|8007|8013.6|8007.1|8010.1|8003.6|146
1756763400000|2025-09-01 21:50:00|8013.6|8007.1|8012.6|8006.1|8015.6|8009.1|8011.9|8005.4|89
1756763700000|2025-09-01 21:55:00|8012.9|8006.4|8010.4|8003.9|8013.1|8006.6|8009.9|8003.4|73
1756764000000|2025-09-01 22:00:00|8009.9|8003.4|8011.6|8005.1|8012.4|8005.9|8009.4|8002.9|92
1756764300000|2025-09-01 22:05:00|8010.8|8005.8|8010.4|8006.5|8011.6|8007|8009.6|8005.3|271
1756764600000|2025-09-01 22:10:00|8009.9|8006.6|8009.3|8006.9|8011.1|8007.6|8009.3|8005.8|139
1756764900000|2025-09-01 22:15:00|8009.4|8007|8009.8|8007.4|8009.9|8007.5|8008.7|8006.3|45
1756765200000|2025-09-01 22:20:00|8009.9|8007.5|8009.7|8007.3|8010.1|8007.7|8009.6|8007.2|102
1756765500000|2025-09-01 22:25:00|8009.4|8007|8009.1|8006.7|8009.5|8007.1|8008.8|8006.4|24
1756765800000|2025-09-01 22:30:00|8009.2|8006.8|8009.7|8007.3|8009.8|8007.4|8009.1|8006.7|39
1756766100000|2025-09-01 22:35:00|8009.8|8007.4|8009.4|8007|8010.1|8007.7|8009.1|8006.7|24
1756766400000|2025-09-01 22:40:00|8009.3|8006.9|8008.4|8006|8009.3|8006.9|8008.3|8005.9|39
1756766700000|2025-09-01 22:45:00|8008.3|8005.9|8007.8|8005.4|8008.4|8006|8006.9|8004.5|115
1756767000000|2025-09-01 22:50:00|8007.6|8005.2|8009.1|8006.7|8009.4|8007|8007.4|8005|115
1756767300000|2025-09-01 22:55:00|8009|8006.6|8007.4|8005|8009.2|8006.8|8005.1|8002.7|74
1756767600000|2025-09-01 23:00:00|8007.2|8004.8|8006.6|8004.2|8007.3|8004.9|8006.4|8004|40
1756767900000|2025-09-01 23:05:00|8006.4|8004|8006.9|8004.5|8007|8004.6|8005.7|8003.3|32
1756768200000|2025-09-01 23:10:00|8007|8004.6|8007.5|8005.1|8007.7|8005.3|8006.9|8004.5|56
1756768500000|2025-09-01 23:15:00|8007.4|8005|8006.5|8004.1|8007.4|8005|8006.5|8004.1|9
1756768800000|2025-09-01 23:20:00|8006.4|8004|8005.8|8003.4|8006.4|8004|8005.4|8003|34
1756769100000|2025-09-01 23:25:00|8005.9|8003.5|8006.7|8004.3|8007.2|8004.8|8005.9|8003.5|47
1756769400000|2025-09-01 23:30:00|8006.6|8004.2|8006.4|8004|8006.8|8004.4|8006.2|8003.8|55
1756769700000|2025-09-01 23:35:00|8006.6|8004.2|8006.3|8003.9|8007|8004.6|8006.3|8003.9|37
1756770000000|2025-09-01 23:40:00|8006.4|8004|8005.8|8003.4|8006.7|8004.3|8005.2|8002.8|37
1756770300000|2025-09-01 23:45:00|8005.7|8003.3|8002.8|8000.4|8005.7|8003.3|8002.8|8000.4|36
1756770600000|2025-09-01 23:50:00|8003|8000.6|8003.4|8001|8003.6|8001.2|7999.9|7997.5|164
1756770900000|2025-09-01 23:55:00|8003.8|8001.4|8004.7|8002.3|8004.7|8002.3|8003.5|8001.1|74
1756771200000|2025-09-02 00:00:00|8004.6|8002.2|8008.9|8006.5|8008.9|8006.5|8003.9|8001.5|237
1756771500000|2025-09-02 00:05:00|8008.8|8006.4|8012.4|8010|8012.8|8010.4|8008.7|8006.3|136
1756771800000|2025-09-02 00:10:00|8012.2|8009.8|8013.4|8011|8014|8011.6|8011.3|8008.9|165
1756772100000|2025-09-02 00:15:00|8013.8|8011.4|8013.2|8010.8|8014.5|8012.1|8012.1|8009.7|176
1756772400000|2025-09-02 00:20:00|8013.1|8010.7|8012.5|8010.1|8013.9|8011.5|8011.9|8009.5|131
1756772700000|2025-09-02 00:25:00|8012.6|8010.2|8013.6|8011.2|8014|8011.6|8012|8009.6|156
1756773000000|2025-09-02 00:30:00|8013.5|8011.1|8012.1|8009.7|8014.1|8011.7|8012.1|8009.7|122
1756773300000|2025-09-02 00:35:00|8012.3|8009.9|8010.1|8007.7|8012.4|8010|8009.5|8007.1|147
1756773600000|2025-09-02 00:40:00|8010.3|8007.9|8010.9|8008.5|8012.3|8009.9|8009.7|8007.3|166
1756773900000|2025-09-02 00:45:00|8011|8008.6|8012|8009.6|8013.9|8011.5|8010|8007.6|177
1756774200000|2025-09-02 00:50:00|8012.1|8009.7|8013.8|8011.4|8014.1|8011.7|8011.3|8008.9|224
1756774500000|2025-09-02 00:55:00|8013.7|8011.3|8013.3|8010.9|8013.7|8011.3|8011.6|8009.2|107
1756774800000|2025-09-02 01:00:00|8013.2|8010.8|8014.5|8012.1|8014.9|8012.5|8012.2|8009.8|157
1756775100000|2025-09-02 01:05:00|8014.6|8012.2|8014.8|8012.4|8015.9|8013.5|8014.1|8011.7|170
1756775400000|2025-09-02 01:10:00|8014.5|8012.1|8012.6|8010.2|8014.8|8012.4|8011.7|8009.3|103
1756775700000|2025-09-02 01:15:00|8012.7|8010.3|8013.7|8011.3|8014.6|8012.2|8012.6|8010.2|119
1756776000000|2025-09-02 01:20:00|8012.3|8009.9|8012.8|8010.4|8014.3|8011.9|8012.3|8009.9|168
1756776300000|2025-09-02 01:25:00|8012.9|8010.5|8012.4|8010|8013.1|8010.7|8011.7|8009.3|273
1756776600000|2025-09-02 01:30:00|8012.5|8010.1|8012.1|8009.7|8015.9|8013.5|8010.4|8008|295
1756776900000|2025-09-02 01:35:00|8012|8009.6|8014.5|8012.1|8014.8|8012.4|8012|8009.6|157
1756777200000|2025-09-02 01:40:00|8014.7|8012.3|8014|8011.6|8014.8|8012.4|8012.7|8010.3|163
1756777500000|2025-09-02 01:45:00|8013.9|8011.5|8012.5|8010.1|8014.8|8012.4|8012.4|8010|186
1756777800000|2025-09-02 01:50:00|8012.6|8010.2|8013.6|8011.2|8014.2|8011.8|8012.5|8010.1|274
1756778100000|2025-09-02 01:55:00|8013.7|8011.3|8012.7|8010.3|8013.7|8011.3|8012.4|8010|170
1756778400000|2025-09-02 02:00:00|8012.8|8010.4|8014.5|8012.1|8015.2|8012.8|8011.6|8009.2|128
1756778700000|2025-09-02 02:05:00|8014.4|8012|8015.2|8012.8|8015.4|8013|8014.1|8011.7|117
1756779000000|2025-09-02 02:10:00|8015.3|8012.9|8014.3|8011.9|8015.4|8013.5|8013.6|8011.2|105
1756779300000|2025-09-02 02:15:00|8014.4|8012|8014.3|8011.9|8015.3|8012.9|8013.8|8011.4|128
1756779600000|2025-09-02 02:20:00|8014.6|8012.2|8014.2|8011.8|8015.2|8012.8|8014|8011.6|62
1756779900000|2025-09-02 02:25:00|8014.1|8011.7|8014.1|8011.7|8014.7|8012.3|8013.8|8011.4|131
1756780200000|2025-09-02 02:30:00|8014|8011.6|8013.7|8011.3|8014.3|8011.9|8013.1|8010.7|113
1756780500000|2025-09-02 02:35:00|8013.4|8011|8012.6|8010.2|8013.7|8011.3|8012|8009.6|113
1756780800000|2025-09-02 02:40:00|8012.2|8009.8|8012|8009.6|8013.3|8010.9|8012|8009.6|116
1756781100000|2025-09-02 02:45:00|8012.1|8009.7|8014.2|8011.8|8014.5|8012.1|8012|8009.6|122
1756781400000|2025-09-02 02:50:00|8014.3|8011.9|8013.4|8011|8014.9|8012.5|8013.4|8011|67
1756781700000|2025-09-02 02:55:00|8013.3|8010.9|8013.3|8010.9|8013.5|8011.6|8012.7|8010.3|124
1756782000000|2025-09-02 03:00:00|8013.4|8011|8013.7|8011.3|8014.1|8011.7|8012.7|8010.3|131
1756782300000|2025-09-02 03:05:00|8013.6|8011.2|8014.3|8011.9|8014.4|8012|8013|8010.6|118
1756782600000|2025-09-02 03:10:00|8014.2|8011.8|8014.5|8012.1|8014.6|8012.2|8013.9|8011.5|133
1756782900000|2025-09-02 03:15:00|8014.6|8012.2|8014.2|8011.8|8015|8012.6|8013.9|8011.5|99
1756783200000|2025-09-02 03:20:00|8014.3|8011.9|8013.7|8011.3|8014.6|8012.2|8012.9|8010.5|130
1756783500000|2025-09-02 03:25:00|8013.8|8011.4|8014|8011.6|8014.5|8012.6|8013.5|8011.1|80
1756783800000|2025-09-02 03:30:00|8013.9|8011.5|8014.9|8012.5|8014.9|8013.1|8013.4|8011.3|103
1756784100000|2025-09-02 03:35:00|8015.3|8012.9|8014.2|8011.8|8015.5|8013.1|8014.1|8011.7|160
1756784400000|2025-09-02 03:40:00|8014.3|8011.9|8014.2|8011.8|8014.7|8012.7|8013.5|8011.2|188
1756784700000|2025-09-02 03:45:00|8014.4|8012|8015.1|8012.7|8015.1|8012.7|8014.4|8012|117
1756785000000|2025-09-02 03:50:00|8015|8012.6|8014.5|8013|8015.3|8013.2|8014|8012.1|74
1756785300000|2025-09-02 03:55:00|8014.6|8013.1|8014.6|8012.2|8015.5|8013.6|8014.5|8012.2|59
1756785600000|2025-09-02 04:00:00|8014.7|8012.3|8014.9|8013.4|8015.3|8013.4|8014|8011.8|79
1756785900000|2025-09-02 04:05:00|8015|8013.5|8014.9|8012.5|8015.2|8013.5|8014.4|8012.4|35
1756786200000|2025-09-02 04:10:00|8014.8|8012.4|8014.4|8012|8014.9|8013.3|8014|8011.6|80
1756786500000|2025-09-02 04:15:00|8014.3|8011.9|8013.8|8011.4|8014.4|8012|8013.1|8010.7|103
1756786800000|2025-09-02 04:20:00|8013.7|8011.3|8013.2|8010.8|8013.8|8011.4|8012.8|8010.4|50
1756787100000|2025-09-02 04:25:00|8013.3|8010.9|8014.4|8012|8014.4|8012.7|8011.9|8009.5|81
1756787400000|2025-09-02 04:30:00|8014.3|8011.9|8014.4|8012|8014.9|8012.5|8014.2|8011.8|136
1756787700000|2025-09-02 04:35:00|8014.5|8012.1|8014.1|8011.7|8014.7|8012.3|8012.5|8010.1|129
1756788000000|2025-09-02 04:40:00|8014|8011.6|8013.2|8010.8|8014.2|8011.8|8013.2|8010.8|118
1756788300000|2025-09-02 04:45:00|8013.5|8011.1|8014.2|8011.8|8014.2|8011.8|8012.9|8010.5|148
1756788600000|2025-09-02 04:50:00|8014.4|8012|8014.3|8011.9|8014.7|8012.3|8013.9|8011.5|131
1756788900000|2025-09-02 04:55:00|8014.4|8012|8013.8|8011.4|8014.5|8012.1|8013.7|8011.3|68
1756789200000|2025-09-02 05:00:00|8013.9|8011.5|8012.7|8010.3|8013.9|8011.5|8012.4|8010|88
1756789500000|2025-09-02 05:05:00|8012.6|8010.2|8010|8007.6|8012.6|8010.2|8009.7|8007.3|117
1756789800000|2025-09-02 05:10:00|8009.9|8007.5|8013.6|8011.2|8013.6|8011.2|8009.2|8006.8|81
1756790100000|2025-09-02 05:15:00|8013.5|8011.1|8014.1|8011.7|8014.3|8011.9|8013.5|8011.1|164
1756790400000|2025-09-02 05:20:00|8014.2|8011.8|8015.6|8013.2|8016|8013.6|8014.1|8011.7|152
1756790700000|2025-09-02 05:25:00|8015.4|8013|8016.3|8013.9|8016.4|8014|8014.9|8012.5|137
1756791000000|2025-09-02 05:30:00|8017|8014.6|8017.9|8016.4|8018.6|8016.4|8016.5|8014.1|148
1756791300000|2025-09-02 05:35:00|8017.6|8015.2|8018|8015.6|8018.3|8015.9|8017|8014.6|55
1756791600000|2025-09-02 05:40:00|8017.9|8015.5|8016.9|8015.4|8017.9|8015.7|8016.9|8014.7|50
1756791900000|2025-09-02 05:45:00|8017.1|8014.7|8017.3|8014.9|8018.5|8016.1|8016.6|8014.2|102
1756792200000|2025-09-02 05:50:00|8017.6|8015.2|8017.6|8015.2|8017.9|8015.5|8017.3|8014.9|60
1756792500000|2025-09-02 05:55:00|8017.5|8015.1|8017.6|8015.2|8018.5|8016.2|8017.1|8014.8|103
1756792800000|2025-09-02 06:00:00|8017.2|8015.7|8016.2|8014.7|8017.2|8015.7|8014.2|8012.4|176
1756793100000|2025-09-02 06:05:00|8016.3|8014.8|8019|8016.6|8020.2|8017.8|8015.8|8014.3|94
1756793400000|2025-09-02 06:10:00|8019.2|8016.8|8019.7|8017.3|8020.2|8017.8|8017.8|8016.1|104
1756793700000|2025-09-02 06:15:00|8019.8|8017.4|8019.1|8017.6|8021|8018.6|8018.8|8016.4|129
1756794000000|2025-09-02 06:20:00|8018.8|8017.3|8018.4|8016.9|8019.7|8017.5|8017.8|8015.8|112
1756794300000|2025-09-02 06:25:00|8018.5|8017|8018.7|8016.3|8019.3|8017.2|8017.5|8016|111
1756794600000|2025-09-02 06:30:00|8018.9|8016.5|8014.9|8013.4|8019.1|8016.7|8014.6|8012.3|123
1756794900000|2025-09-02 06:35:00|8015|8013.5|8013.1|8010.7|8015.8|8013.9|8013.1|8010.7|94
1756795200000|2025-09-02 06:40:00|8013.2|8010.8|8013.7|8012.2|8014.6|8012.6|8010.9|8009|147
1756795500000|2025-09-02 06:45:00|8013.8|8012.3|8014.2|8012.7|8015.9|8013.5|8013.3|8011.8|114
1756795800000|2025-09-02 06:50:00|8014.3|8012.8|8015.9|8013.5|8016.3|8013.9|8014.3|8012.6|87
1756796100000|2025-09-02 06:55:00|8016.4|8014|8017.3|8014.9|8017.5|8015.1|8016.2|8013.8|125
1756796400000|2025-09-02 07:00:00|8017.4|8015|8013.8|8012.3|8018|8015.8|8013.2|8011.7|151
1756796700000|2025-09-02 07:05:00|8013.6|8012.1|8016.9|8014.5|8017.3|8015.2|8013|8011.4|130
1756797000000|2025-09-02 07:10:00|8016.8|8014.4|8022.7|8020.3|8022.9|8021.3|8015.7|8014|307
1756797300000|2025-09-02 07:15:00|8022.9|8020.5|8022.1|8019.7|8024.4|8022.9|8021|8018.6|327
1756797600000|2025-09-02 07:20:00|8022.2|8019.8|8026.1|8023.7|8026.7|8024.3|8022|8019.6|401
1756797900000|2025-09-02 07:25:00|8026.2|8023.8|8026.4|8024|8026.9|8024.5|8022.2|8019.8|307
1756798200000|2025-09-02 07:30:00|8026.3|8023.9|8031.5|8029.1|8033.4|8031.9|8026.1|8023.7|452
1756798500000|2025-09-02 07:35:00|8031.6|8029.2|8028.2|8025.8|8032.2|8029.8|8027.9|8025.5|396
1756798800000|2025-09-02 07:40:00|8028.3|8025.9|8026.7|8024.3|8029.4|8027|8023.7|8021.3|365
1756799100000|2025-09-02 07:45:00|8026.6|8024.2|8027.8|8025.4|8028.3|8026|8026.1|8023.7|229
1756799400000|2025-09-02 07:50:00|8028.1|8025.7|8034.4|8032|8034.9|8032.5|8028.1|8025.7|387
1756799700000|2025-09-02 07:55:00|8034.3|8031.9|8034.8|8032.4|8036.9|8035.4|8033.3|8030.9|399
1756800000000|2025-09-02 08:00:00|8034.6|8032.2|8037.9|8035.5|8037.9|8035.9|8033.7|8031.3|433
1756800300000|2025-09-02 08:05:00|8038|8035.6|8040.9|8038.5|8043.8|8041.7|8037.5|8035.1|400
1756800600000|2025-09-02 08:10:00|8041|8038.6|8034.4|8032|8042.5|8040.6|8033.8|8031.4|300
1756800900000|2025-09-02 08:15:00|8034.3|8031.9|8037.9|8036.4|8038|8036.5|8034.3|8031.9|226
1756801200000|2025-09-02 08:20:00|8038|8036.5|8040.9|8038.5|8041.2|8038.8|8036.4|8034|245
1756801500000|2025-09-02 08:25:00|8040.8|8038.4|8039.7|8037.3|8044.1|8041.7|8038.5|8036.1|354
1756801800000|2025-09-02 08:30:00|8039.8|8037.4|8039.3|8036.9|8042.2|8039.8|8039.2|8036.8|268
1756802100000|2025-09-02 08:35:00|8039.4|8037|8038.9|8036.5|8040.2|8037.8|8037.6|8035.2|178
1756802400000|2025-09-02 08:40:00|8039|8036.6|8040.5|8038.1|8040.5|8038.2|8035.2|8032.8|232
1756802700000|2025-09-02 08:45:00|8040.9|8038.5|8040.3|8037.9|8041.7|8039.3|8038.9|8036.5|194
1756803000000|2025-09-02 08:50:00|8040.2|8037.8|8042.3|8039.9|8043.1|8040.8|8038.6|8036.2|183
1756803300000|2025-09-02 08:55:00|8042.4|8040|8042.6|8040.2|8045|8042.6|8042|8039.6|173
1756803600000|2025-09-02 09:00:00|8043.3|8040.9|8042.9|8040.5|8043.5|8041.1|8041|8038.6|274
1756803900000|2025-09-02 09:05:00|8043|8040.6|8048.8|8046.4|8049|8047.2|8042.7|8040.3|244
1756804200000|2025-09-02 09:10:00|8048.9|8046.5|8046.7|8044.3|8049.2|8046.8|8046.3|8043.9|225
1756804500000|2025-09-02 09:15:00|8046.8|8044.4|8048.7|8046.3|8050.2|8047.8|8046.8|8044.4|192
1756804800000|2025-09-02 09:20:00|8048.8|8046.4|8055.1|8052.7|8056.5|8054.1|8048.7|8046.4|278
1756805100000|2025-09-02 09:25:00|8055.3|8052.9|8055|8052.6|8057.7|8055.3|8053.8|8051.4|248
1756805400000|2025-09-02 09:30:00|8055.2|8052.8|8056.2|8053.8|8057.1|8054.8|8053.9|8051.5|264
1756805700000|2025-09-02 09:35:00|8056.3|8053.9|8052.6|8050.2|8056.7|8054.3|8052.2|8049.8|240
1756806000000|2025-09-02 09:40:00|8052.7|8050.3|8054.7|8052.3|8054.8|8052.4|8051.7|8049.3|258
1756806300000|2025-09-02 09:45:00|8055.3|8052.9|8053.7|8051.3|8056.7|8054.3|8052|8049.6|206
1756806600000|2025-09-02 09:50:00|8053.6|8051.2|8051.6|8049.2|8054.3|8052.8|8050.8|8048.4|247
1756806900000|2025-09-02 09:55:00|8051.9|8049.5|8050.4|8048.9|8051.9|8049.5|8048.9|8046.5|286
1756807200000|2025-09-02 10:00:00|8049.8|8048.3|8050.1|8048.6|8051.8|8050.3|8049.5|8047.1|209
1756807500000|2025-09-02 10:05:00|8050.3|8048.8|8050.6|8049.1|8053.3|8051.8|8049.6|8047.3|228
1756807800000|2025-09-02 10:10:00|8050.9|8049.4|8050.9|8048.5|8051.8|8050.3|8049.1|8046.7|200
1756808100000|2025-09-02 10:15:00|8050.8|8048.4|8052.7|8050.3|8053.6|8051.2|8049.9|8047.5|181
1756808400000|2025-09-02 10:20:00|8052.8|8050.4|8053|8050.6|8055.1|8052.7|8051.9|8049.5|183
1756808700000|2025-09-02 10:25:00|8052.9|8050.5|8053.1|8050.7|8054.6|8052.2|8052.4|8050|173
1756809000000|2025-09-02 10:30:00|8052.9|8050.5|8049.1|8046.7|8053.2|8050.8|8047.8|8045.4|198
1756809300000|2025-09-02 10:35:00|8049.2|8046.8|8043.6|8041.2|8050.2|8047.8|8043.3|8040.9|212
1756809600000|2025-09-02 10:40:00|8043.9|8041.5|8046.6|8044.2|8047.6|8045.2|8043.9|8041.5|143
1756809900000|2025-09-02 10:45:00|8046.4|8044|8045.5|8043.1|8046.4|8044|8043.7|8041.3|209
1756810200000|2025-09-02 10:50:00|8045|8042.6|8047.3|8044.9|8047.9|8045.5|8045|8042.6|194
1756810500000|2025-09-02 10:55:00|8047.5|8045.1|8045.7|8043.3|8047.6|8045.2|8043.8|8041.4|189
1756810800000|2025-09-02 11:00:00|8045.6|8043.2|8044.3|8041.9|8048|8045.6|8043.3|8040.9|238
1756811100000|2025-09-02 11:05:00|8044.1|8041.7|8047.7|8045.3|8047.8|8045.4|8043.5|8041.1|192
1756811400000|2025-09-02 11:10:00|8047.6|8045.2|8049.4|8047.9|8049.8|8048.3|8046.9|8044.5|205
1756811700000|2025-09-02 11:15:00|8049.5|8048|8048.8|8046.4|8050.2|8048.7|8047.1|8044.7|144
1756812000000|2025-09-02 11:20:00|8048.9|8046.5|8048.9|8046.5|8049.9|8048.4|8047.1|8044.7|190
1756812300000|2025-09-02 11:25:00|8048.8|8046.4|8050.8|8049.3|8051.1|8049.5|8048.3|8045.9|116
1756812600000|2025-09-02 11:30:00|8050.7|8049.2|8050.6|8049.1|8053.1|8051.6|8050.1|8048.1|182
1756812900000|2025-09-02 11:35:00|8050.5|8049|8048.6|8046.2|8051.6|8050.1|8048|8045.6|152
1756813200000|2025-09-02 11:40:00|8048.5|8046.1|8047.3|8044.9|8048.5|8046.8|8045.4|8043|148
1756813500000|2025-09-02 11:45:00|8047.4|8045|8045.9|8044.4|8048.3|8046.8|8045.7|8044.2|149
1756813800000|2025-09-02 11:50:00|8046|8044.5|8044.4|8042.9|8047|8045.5|8044.4|8042.7|193
1756814100000|2025-09-02 11:55:00|8044.9|8043.4|8041.5|8039.1|8045|8043.5|8040|8037.6|257
1756814400000|2025-09-02 12:00:00|8041.3|8038.9|8040|8037.6|8042.7|8040.3|8039.5|8037.1|302
1756814700000|2025-09-02 12:05:00|8039.9|8037.5|8043.1|8040.7|8043.1|8041|8038|8035.6|245
1756815000000|2025-09-02 12:10:00|8043.2|8040.8|8046.2|8044.7|8047|8045.4|8043.2|8040.8|208
1756815300000|2025-09-02 12:15:00|8046|8044.5|8047.4|8045.9|8049.7|8048.2|8045.3|8042.9|253
1756815600000|2025-09-02 12:20:00|8047.3|8045.8|8048.5|8046.1|8049.5|8048|8046.7|8044.3|271
1756815900000|2025-09-02 12:25:00|8048.4|8046|8050.7|8049.2|8051.2|8049.7|8047.9|8045.9|243
1756816200000|2025-09-02 12:30:00|8050.8|8049.3|8055.1|8052.7|8056.5|8054.1|8049.7|8048.2|267
1756816500000|2025-09-02 12:35:00|8055.2|8052.8|8062|8059.6|8062.3|8060.3|8054.9|8052.5|327
1756816800000|2025-09-02 12:40:00|8061.9|8059.5|8058.7|8056.3|8062.3|8060.3|8057.7|8056.2|281
1756817100000|2025-09-02 12:45:00|8058.6|8056.2|8060|8058.5|8062.2|8060.2|8056.6|8055.1|247
1756817400000|2025-09-02 12:50:00|8059.9|8058.4|8058.1|8055.7|8062.3|8059.9|8057|8054.6|246
1756817700000|2025-09-02 12:55:00|8058|8055.6|8053.5|8051.1|8058.5|8056.1|8051.6|8049.2|367
1756818000000|2025-09-02 13:00:00|8053.4|8051|8047.5|8045.1|8055.3|8052.9|8047.3|8044.9|383
1756818300000|2025-09-02 13:05:00|8047.6|8045.2|8043.9|8042.4|8047.6|8045.7|8043.3|8041|380
1756818600000|2025-09-02 13:10:00|8043.8|8042.3|8042|8040.5|8045.5|8043.5|8041.6|8040.1|259
1756818900000|2025-09-02 13:15:00|8041.9|8040.4|8044|8041.6|8044.8|8042.4|8041.3|8039.1|268
1756819200000|2025-09-02 13:20:00|8043.9|8041.5|8041.6|8040.1|8044.5|8042.9|8041.2|8039.7|203
1756819500000|2025-09-02 13:25:00|8041.5|8040|8042.5|8041|8044.6|8043.1|8040.3|8038.8|169
1756819800000|2025-09-02 13:30:00|8042.2|8040.7|8041.1|8038.7|8044.3|8042|8039.4|8037.9|327
1756820100000|2025-09-02 13:35:00|8040.9|8038.5|8040.4|8038|8042.1|8039.7|8038.3|8035.9|345
1756820400000|2025-09-02 13:40:00|8040.3|8037.9|8041.7|8039.3|8042.1|8039.7|8038.2|8036.6|198
1756820700000|2025-09-02 13:45:00|8041.2|8039.2|8047.7|8045.3|8048.2|8045.8|8040|8037.6|310
1756821000000|2025-09-02 13:50:00|8047.6|8045.2|8044.3|8042.8|8047.6|8045.2|8044|8042.5|242
1756821300000|2025-09-02 13:55:00|8044.1|8042.6|8044.3|8039.3|8045.7|8043.3|8041.7|8038.8|314
1756821600000|2025-09-02 14:00:00|8044.1|8039.1|8035|8032.6|8044.1|8039.1|8033.7|8031.3|697
1756821900000|2025-09-02 14:05:00|8035.1|8032.7|8027.3|8024.9|8035.9|8033.7|8026.1|8023.7|545
1756822200000|2025-09-02 14:10:00|8027.5|8025.1|8024.6|8022.2|8029.5|8027.8|8024|8022.2|409
1756822500000|2025-09-02 14:15:00|8024.7|8022.3|8029.2|8026.8|8029.4|8027|8021.1|8019.6|374
1756822800000|2025-09-02 14:20:00|8029.6|8027.2|8025.6|8024.1|8031.4|8029|8025.2|8023.7|344
1756823100000|2025-09-02 14:25:00|8025.7|8024.2|8031.3|8028.9|8031.3|8028.9|8025.1|8023.6|278
1756823400000|2025-09-02 14:30:00|8031|8028.6|8032.7|8030.3|8034.3|8031.9|8030.2|8027.8|378
1756823700000|2025-09-02 14:35:00|8032.6|8030.2|8031.8|8030.3|8032.7|8030.3|8030.1|8027.7|231
1756824000000|2025-09-02 14:40:00|8032.1|8030.6|8031.6|8029.2|8032.2|8030.7|8029.1|8027.5|257
1756824300000|2025-09-02 14:45:00|8031.7|8029.3|8028.7|8026.3|8032.2|8029.8|8024.8|8022.4|296
1756824600000|2025-09-02 14:50:00|8028.8|8026.4|8025.8|8024.3|8031.8|8029.4|8025.7|8023.6|320
1756824900000|2025-09-02 14:55:00|8026|8023.6|8027.4|8025.9|8028|8026.5|8025.3|8023|258
1756825200000|2025-09-02 15:00:00|8027.5|8026|8030.9|8028.5|8031.8|8030|8027|8025.2|282
1756825500000|2025-09-02 15:05:00|8031|8028.6|8027.7|8025.3|8031.2|8028.8|8026|8023.6|225
1756825800000|2025-09-02 15:10:00|8027.8|8025.4|8032.9|8030.5|8034.1|8031.9|8027.5|8025.4|333
1756826100000|2025-09-02 15:15:00|8033|8030.6|8028.4|8026|8033.1|8030.7|8028.3|8025.9|213
1756826400000|2025-09-02 15:20:00|8028.5|8026.1|8031|8028.6|8033|8030.6|8027.4|8025.5|270
1756826700000|2025-09-02 15:25:00|8030.9|8028.5|8030.4|8028|8031.1|8029.2|8028.6|8026.6|215
1756827000000|2025-09-02 15:30:00|8029.8|8027.4|8032.6|8030.2|8033.3|8031|8027.9|8025.5|212
1756827300000|2025-09-02 15:35:00|8032.7|8030.3|8035.4|8033|8036.4|8034|8031.6|8030.1|201
1756827600000|2025-09-02 15:40:00|8035.5|8033.1|8032.9|8031.4|8036|8033.6|8032.6|8030.9|188
1756827900000|2025-09-02 15:45:00|8032.5|8031|8031.4|8029|8033.5|8031.4|8030.1|8027.7|183
1756828200000|2025-09-02 15:50:00|8031.5|8029.1|8034.1|8032.6|8034.5|8032.7|8029.4|8027|212
1756828500000|2025-09-02 15:55:00|8034.2|8032.7|8034.4|8032.9|8035.3|8033.3|8033.7|8031.6|179
1756828800000|2025-09-02 16:00:00|8034.3|8032.8|8036.4|8034|8036.9|8035.2|8033.3|8031.4|168
1756829100000|2025-09-02 16:05:00|8036.2|8033.8|8036.7|8034.3|8038.1|8036.6|8035.5|8033.1|118
1756829400000|2025-09-02 16:10:00|8036.2|8033.8|8036.7|8034.3|8037.1|8034.7|8035.4|8033|115
1756829700000|2025-09-02 16:15:00|8036.8|8034.4|8038.9|8036.5|8039|8037.2|8036.8|8034.4|169
1756830000000|2025-09-02 16:20:00|8038.8|8036.4|8038.9|8037.4|8039.4|8037.9|8037.9|8036.2|70
1756830300000|2025-09-02 16:25:00|8038.8|8037.3|8038|8036.5|8039.6|8038.1|8037.9|8035.5|117
1756830600000|2025-09-02 16:30:00|8037.9|8036.4|8038.5|8036.1|8038.5|8036.9|8035.8|8033.4|98
1756830900000|2025-09-02 16:35:00|8038.6|8036.2|8038.2|8035.8|8039|8037.4|8037.7|8035.3|111
1756831200000|2025-09-02 16:40:00|8038.3|8035.9|8040.9|8038.5|8041.5|8039.7|8038|8035.6|125
1756831500000|2025-09-02 16:45:00|8040.8|8038.4|8039.8|8037.4|8040.9|8039.2|8039.3|8036.9|63
1756831800000|2025-09-02 16:50:00|8039.9|8037.5|8040.3|8038.8|8041.3|8039.8|8038.8|8037.3|117
1756832100000|2025-09-02 16:55:00|8040.4|8038.9|8039.9|8037.5|8041.4|8039.9|8039.9|8037.5|123
1756832400000|2025-09-02 17:00:00|8039.8|8037.4|8042.2|8039.8|8042.6|8040.3|8038.9|8036.6|118
1756832700000|2025-09-02 17:05:00|8042.1|8039.7|8039.9|8037.5|8042.1|8039.7|8039.8|8037.4|74
1756833000000|2025-09-02 17:10:00|8039.5|8037.1|8038.6|8036.2|8039.9|8037.5|8038.6|8036.2|80
1756833300000|2025-09-02 17:15:00|8038.4|8036|8039|8036.6|8040.6|8039.1|8037.7|8035.3|100
1756833600000|2025-09-02 17:20:00|8038.9|8036.5|8039|8036.6|8040.3|8038.5|8038.6|8036.5|95
1756833900000|2025-09-02 17:25:00|8038.8|8036.4|8038.7|8037.2|8039.5|8037.7|8037.9|8036.1|76
1756834200000|2025-09-02 17:30:00|8038.8|8037.3|8040.1|8037.7|8040.3|8037.9|8038|8035.8|94
1756834500000|2025-09-02 17:35:00|8040.2|8037.8|8039.7|8037.3|8040.3|8038|8039|8036.9|87
1756834800000|2025-09-02 17:40:00|8039.5|8037.1|8041.4|8039.9|8043.4|8041|8039.5|8037.1|86
1756835100000|2025-09-02 17:45:00|8041.3|8039.8|8043.5|8042|8044|8042.5|8041.2|8039.2|96
1756835400000|2025-09-02 17:50:00|8043.4|8041.9|8043|8041.5|8043.7|8042.2|8042.7|8041.2|65
1756835700000|2025-09-02 17:55:00|8043.3|8041.8|8045.2|8043.7|8045.9|8044|8043.1|8041.6|151
1756836000000|2025-09-02 18:00:00|8045.1|8043.6|8045.4|8043|8046.3|8044.7|8043.8|8041.4|178
1756836300000|2025-09-02 18:05:00|8045.8|8043.4|8048.2|8045.8|8048.4|8046|8045.4|8043|109
1756836600000|2025-09-02 18:10:00|8048.6|8046.2|8049.6|8047.2|8050|8047.6|8048.1|8045.7|149
1756836900000|2025-09-02 18:15:00|8049.4|8047|8050.7|8048.3|8051.8|8049.6|8049.4|8047|99
1756837200000|2025-09-02 18:20:00|8050.8|8048.4|8051.3|8049.8|8051.9|8049.8|8049.7|8047.8|121
1756837500000|2025-09-02 18:25:00|8051.6|8049.2|8049.5|8048|8051.7|8049.4|8049.2|8047.3|114
1756837800000|2025-09-02 18:30:00|8049.6|8048.1|8050.7|8048.3|8051.5|8050|8049.2|8047.7|146
1756838100000|2025-09-02 18:35:00|8050.9|8048.5|8051.3|8049.8|8052.3|8050.8|8050.4|8048.2|104
1756838400000|2025-09-02 18:40:00|8051.8|8050.3|8053.2|8050.8|8053.2|8051.2|8051.8|8049.9|113
1756838700000|2025-09-02 18:45:00|8053.3|8050.9|8052.9|8051.4|8053.6|8051.6|8052.2|8049.8|59
1756839000000|2025-09-02 18:50:00|8052.6|8051.1|8054.6|8052.2|8054.8|8052.8|8052.4|8050.9|132
1756839300000|2025-09-02 18:55:00|8054.7|8052.3|8051.4|8049.9|8055.1|8053.2|8051.4|8049.8|159
1756839600000|2025-09-02 19:00:00|8051.3|8049.8|8052.1|8050.6|8052.5|8050.9|8050.4|8048.1|137
1756839900000|2025-09-02 19:05:00|8052|8050.5|8052.9|8051.4|8053|8051.4|8051.8|8049.9|90
1756840200000|2025-09-02 19:10:00|8052.7|8051.2|8052.7|8050.3|8053.4|8051.9|8051.8|8049.4|72
1756840500000|2025-09-02 19:15:00|8052.8|8050.4|8049.4|8047.9|8052.9|8051.3|8049.4|8047|147
1756840800000|2025-09-02 19:20:00|8049.5|8047|8047.9|8046.4|8049.6|8047.8|8046.9|8045.4|81
1756841100000|2025-09-02 19:25:00|8048.1|8046.6|8049.4|8047|8049.5|8048|8048.1|8046.3|56
1756841400000|2025-09-02 19:30:00|8049.3|8046.9|8049.2|8046.8|8050.2|8047.8|8048.7|8046.4|80
1756841700000|2025-09-02 19:35:00|8049.1|8046.7|8047.4|8045|8049.2|8046.8|8047.3|8044.9|112
1756842000000|2025-09-02 19:40:00|8047.3|8044.9|8047.6|8045.2|8047.8|8045.4|8047.1|8044.7|56
1756842300000|2025-09-02 19:45:00|8047.5|8045.1|8048.7|8046.3|8048.7|8046.3|8047|8044.6|94
1756842600000|2025-09-02 19:50:00|8048.4|8046|8048.8|8046.4|8048.9|8046.5|8047.8|8045.4|75
1756842900000|2025-09-02 19:55:00|8048.4|8046|8047.4|8045|8049.2|8046.8|8046.8|8044.4|174
1756843200000|2025-09-02 20:00:00|8047|8044.6|8047.8|8045.4|8048.1|8046.4|8046.4|8044|112
1756843500000|2025-09-02 20:05:00|8047.9|8045.5|8047.3|8044.9|8048.1|8045.7|8046.9|8044.5|66
1756843800000|2025-09-02 20:10:00|8047|8044.6|8047.9|8045.5|8048|8045.6|8046.1|8043.7|60
1756844100000|2025-09-02 20:15:00|8048|8045.6|8047.7|8045.3|8048.1|8045.7|8047.1|8044.7|75
1756844400000|2025-09-02 20:20:00|8047.4|8045|8048.6|8046.2|8049.5|8047.1|8047.3|8044.9|79
1756844700000|2025-09-02 20:25:00|8048.5|8046.1|8046.9|8044.5|8049.2|8046.8|8046.5|8044.3|107
1756845000000|2025-09-02 20:30:00|8046.8|8044.4|8047.2|8045.7|8047.9|8046.2|8046.7|8044.3|73
1756845300000|2025-09-02 20:35:00|8047.1|8045.6|8047.2|8044.8|8047.6|8045.9|8047|8044.6|53
1756845600000|2025-09-02 20:40:00|8047.1|8044.7|8047|8044.6|8047.9|8045.6|8046.9|8044.5|107
1756845900000|2025-09-02 20:45:00|8046.7|8044.3|8046|8043.6|8046.7|8044.3|8045.6|8043.2|81
1756846200000|2025-09-02 20:50:00|8045.9|8043.5|8045.8|8043.4|8046.5|8044.1|8045.6|8043.2|41
1756846500000|2025-09-02 20:55:00|8046.2|8042.3|8048.3|8041.8|8048.5|8042.6|8045.5|8040.4|133
1756846800000|2025-09-02 21:00:00|8048.4|8041.9|8045.9|8039.4|8048.4|8041.9|8045.9|8039.4|3
1756848000000|2025-09-02 21:20:00|8046.7|8040.2|8045.8|8039.3|8046.7|8040.2|8045.7|8039.2|26
1756848300000|2025-09-02 21:25:00|8046.6|8040.1|8046.5|8040|8046.6|8040.1|8046.1|8039.6|22
1756848600000|2025-09-02 21:30:00|8046.6|8040.1|8047.6|8041.1|8047.7|8041.2|8046.5|8040|105
1756848900000|2025-09-02 21:35:00|8047.5|8041|8046.4|8039.9|8047.6|8041.1|8045.8|8039.3|153
1756849200000|2025-09-02 21:40:00|8046.5|8040|8045.4|8038.9|8046.8|8040.3|8045.3|8038.8|82
1756849500000|2025-09-02 21:45:00|8045.5|8039|8046.6|8040.1|8046.6|8040.1|8045.3|8038.8|90
1756849800000|2025-09-02 21:50:00|8046.5|8040|8046.4|8039.9|8047.6|8041.1|8046.1|8039.6|135
1756850100000|2025-09-02 21:55:00|8046.5|8040|8047|8040.5|8047.1|8040.6|8044.9|8038.4|77
1756850400000|2025-09-02 22:00:00|8047.1|8040.6|8045.6|8041.2|8048.6|8042.1|8045.3|8039.2|125
1756850700000|2025-09-02 22:05:00|8044.9|8041.9|8045|8042.6|8046.1|8042.7|8044.5|8041.1|25
1756851000000|2025-09-02 22:10:00|8044.9|8042.5|8046|8043.6|8046.2|8043.8|8044.9|8042.5|30
1756851300000|2025-09-02 22:15:00|8046.1|8043.7|8046.1|8043.7|8046.2|8043.8|8045.9|8043.5|112
1756851600000|2025-09-02 22:20:00|8046|8043.6|8045.3|8042.9|8046.5|8044.1|8045.2|8042.8|114
1756851900000|2025-09-02 22:25:00|8045.2|8042.8|8046|8043.6|8046.5|8044.1|8045.1|8042.7|20
1756852200000|2025-09-02 22:30:00|8046.1|8043.7|8046.6|8044.2|8046.6|8044.2|8046|8043.6|51
1756852500000|2025-09-02 22:35:00|8046.5|8044.1|8047.1|8044.7|8047.1|8044.7|8046.5|8044.1|72
1756852800000|2025-09-02 22:40:00|8047|8044.6|8047.1|8044.7|8047.1|8044.7|8047|8044.6|24
1756853100000|2025-09-02 22:45:00|8047.4|8045|8048.7|8046.3|8048.9|8046.5|8047.4|8045|77
1756853400000|2025-09-02 22:50:00|8048.8|8046.4|8050|8047.6|8050.2|8047.8|8048.7|8046.3|68
1756853700000|2025-09-02 22:55:00|8050.1|8047.7|8050.1|8047.7|8050.2|8047.8|8049.8|8047.4|89
1756854000000|2025-09-02 23:00:00|8050|8047.6|8050.7|8048.3|8051.7|8049.3|8049.7|8047.3|83
1756854300000|2025-09-02 23:05:00|8050.8|8048.4|8050.6|8048.2|8051|8048.6|8049.8|8047.4|35
1756854600000|2025-09-02 23:10:00|8050.7|8048.3|8051.5|8049.1|8051.6|8049.2|8050.7|8048.3|57
1756854900000|2025-09-02 23:15:00|8051.6|8049.2|8051|8048.6|8051.8|8049.4|8051|8048.6|87
1756855200000|2025-09-02 23:20:00|8051.1|8048.7|8050.3|8047.9|8051.1|8048.7|8050.2|8047.8|49
1756855500000|2025-09-02 23:25:00|8050.5|8048.1|8050.8|8048.4|8050.8|8048.4|8050|8047.6|28
1756855800000|2025-09-02 23:30:00|8050.7|8048.3|8050.9|8048.5|8051.3|8048.9|8050.7|8048.3|71
1756856100000|2025-09-02 23:35:00|8050.6|8048.2|8051.1|8048.7|8051.2|8048.8|8050.6|8048.2|36
1756856400000|2025-09-02 23:40:00|8051.2|8048.8|8051.9|8049.5|8052|8049.6|8051.1|8048.7|30
1756856700000|2025-09-02 23:45:00|8052|8049.6|8053.5|8051.1|8053.6|8051.2|8051.9|8049.5|54
1756857000000|2025-09-02 23:50:00|8053.6|8051.2|8052|8049.6|8054.2|8051.8|8051.6|8049.2|53
1756857300000|2025-09-02 23:55:00|8052.1|8049.7|8053.7|8051.3|8053.7|8051.3|8052.1|8049.7|120
1756857600000|2025-09-03 00:00:00|8053.6|8051.2|8052.8|8050.4|8054|8051.6|8052.5|8050.1|140
1756857900000|2025-09-03 00:05:00|8052.9|8050.5|8053.8|8051.4|8053.8|8051.4|8052.7|8050.3|104
1756858200000|2025-09-03 00:10:00|8053.9|8051.5|8055.3|8052.9|8055.8|8053.4|8053.2|8050.8|88
1756858500000|2025-09-03 00:15:00|8055.4|8053|8053.1|8050.7|8055.4|8053|8052.4|8050|97
1756858800000|2025-09-03 00:20:00|8053|8050.6|8053.2|8050.8|8054.4|8052|8053|8050.6|105
1756859100000|2025-09-03 00:25:00|8053.3|8050.9|8054.3|8051.9|8054.3|8051.9|8053.3|8050.9|111
1756859400000|2025-09-03 00:30:00|8054.4|8052|8054.6|8052.2|8054.8|8052.4|8053.5|8051.1|105
1756859700000|2025-09-03 00:35:00|8054.7|8052.3|8054.4|8052|8055|8052.6|8054.1|8051.7|155
1756860000000|2025-09-03 00:40:00|8054.5|8052.1|8056.3|8053.9|8056.3|8053.9|8054.1|8051.7|82
1756860300000|2025-09-03 00:45:00|8056.2|8053.8|8055.9|8053.5|8056.2|8053.8|8055.4|8053|106
1756860600000|2025-09-03 00:50:00|8055.8|8053.4|8054.4|8052|8056.5|8054.1|8053.4|8051|186
1756860900000|2025-09-03 00:55:00|8054.5|8052.1|8056.3|8053.9|8056.7|8054.3|8054.5|8052.1|121
1756861200000|2025-09-03 01:00:00|8056.4|8054|8055.9|8053.5|8057|8054.6|8054.6|8052.2|190
1756861500000|2025-09-03 01:05:00|8056|8053.6|8055.8|8053.4|8056.7|8054.3|8055.5|8053.1|121
1756861800000|2025-09-03 01:10:00|8055.9|8053.5|8056.1|8053.7|8056.7|8054.3|8055.4|8053|97
1756862100000|2025-09-03 01:15:00|8056|8053.6|8058.3|8055.9|8058.6|8056.2|8056|8053.6|121
1756862400000|2025-09-03 01:20:00|8058.5|8056.1|8056.7|8054.3|8059|8056.6|8056.3|8053.9|100
1756862700000|2025-09-03 01:25:00|8056.9|8054.5|8056.2|8053.8|8057|8054.6|8055.6|8053.2|138
1756863000000|2025-09-03 01:30:00|8055.8|8053.4|8054.3|8051.9|8055.8|8053.4|8053.4|8051|195
1756863300000|2025-09-03 01:35:00|8054.2|8051.8|8054.6|8052.2|8054.7|8052.3|8053|8050.6|146
1756863600000|2025-09-03 01:40:00|8054.7|8052.3|8054.6|8052.2|8055.7|8053.3|8054.4|8052|200
1756863900000|2025-09-03 01:45:00|8054.7|8052.3|8054.9|8052.5|8056.8|8054.4|8054.6|8052.2|199
1756864200000|2025-09-03 01:50:00|8055|8052.6|8056.3|8053.9|8056.4|8054|8054.9|8052.5|115
1756864500000|2025-09-03 01:55:00|8056.2|8053.8|8055.7|8053.3|8056.8|8054.4|8055.5|8053.1|160
1756864800000|2025-09-03 02:00:00|8055.8|8053.4|8055.1|8052.7|8056.1|8053.7|8054.5|8052.1|165
1756865100000|2025-09-03 02:05:00|8055.2|8052.8|8052.9|8050.5|8055.2|8052.8|8052.9|8050.5|161
1756865400000|2025-09-03 02:10:00|8053|8050.6|8053.5|8051.1|8053.6|8051.2|8052.2|8049.8|158
1756865700000|2025-09-03 02:15:00|8053.6|8051.2|8051.5|8049.1|8053.8|8051.4|8051.3|8048.9|99
1756866000000|2025-09-03 02:20:00|8051.7|8049.3|8052.5|8050.1|8053|8050.6|8051.5|8049.1|111
1756866300000|2025-09-03 02:25:00|8053|8050.6|8053.1|8050.7|8053.4|8051|8052.6|8050.2|126
1756866600000|2025-09-03 02:30:00|8053|8050.6|8053.6|8051.2|8054.2|8051.8|8052.8|8050.4|92
1756866900000|2025-09-03 02:35:00|8053.7|8051.3|8055.8|8053.4|8056.6|8054.2|8053.5|8051.1|131
1756867200000|2025-09-03 02:40:00|8055.9|8053.5|8054.9|8052.5|8056.4|8054|8054.9|8052.5|123
1756867500000|2025-09-03 02:45:00|8054.8|8052.4|8054.4|8052|8055|8052.6|8054.1|8051.7|118
1756867800000|2025-09-03 02:50:00|8054.5|8052.1|8055|8052.6|8055.5|8053.1|8054.5|8052.1|103
1756868100000|2025-09-03 02:55:00|8055.1|8052.7|8055.7|8053.3|8055.8|8053.4|8054.8|8052.4|65
1756868400000|2025-09-03 03:00:00|8055.6|8053.2|8054.8|8052.4|8056.2|8053.8|8054.7|8052.3|168
1756868700000|2025-09-03 03:05:00|8054.9|8052.5|8055.7|8053.3|8056.1|8053.7|8054.8|8052.4|169
1756869000000|2025-09-03 03:10:00|8055.5|8053.1|8056.9|8054.5|8056.9|8054.5|8055.4|8053|153
1756869300000|2025-09-03 03:15:00|8057|8054.6|8057.7|8055.3|8058|8055.6|8056.3|8053.9|142
1756869600000|2025-09-03 03:20:00|8057.4|8055|8057.8|8055.4|8058.2|8055.8|8057.3|8054.9|89
1756869900000|2025-09-03 03:25:00|8058|8055.6|8057.6|8056.1|8058.4|8056.1|8057.4|8055.4|64
1756870200000|2025-09-03 03:30:00|8057.7|8056.2|8057.8|8055.4|8058.2|8056.2|8057.3|8055.4|44
1756870500000|2025-09-03 03:35:00|8057.7|8055.3|8057.5|8055.1|8057.9|8055.5|8056.9|8054.5|77
1756870800000|2025-09-03 03:40:00|8057.4|8055|8057.6|8055.2|8058.1|8055.7|8057.4|8055|53
1756871100000|2025-09-03 03:45:00|8057.5|8055.1|8057.6|8055.2|8057.9|8055.5|8057.3|8054.9|35
1756871400000|2025-09-03 03:50:00|8057.7|8055.3|8058|8055.6|8058|8056|8057.2|8055.2|39
1756871700000|2025-09-03 03:55:00|8058.4|8056.9|8058.9|8056.5|8059.2|8057.2|8057.6|8055.6|120
1756872000000|2025-09-03 04:00:00|8058.6|8056.2|8059.3|8056.9|8060|8057.6|8058.5|8056.1|166
1756872300000|2025-09-03 04:05:00|8059.2|8056.8|8058|8055.6|8059.2|8056.8|8057.3|8054.9|113
1756872600000|2025-09-03 04:10:00|8057.8|8055.4|8057.2|8054.8|8058.3|8055.9|8056.6|8054.2|190
1756872900000|2025-09-03 04:15:00|8056.6|8054.2|8057|8054.6|8057.2|8054.8|8055.8|8053.4|122
1756873200000|2025-09-03 04:20:00|8057.1|8054.7|8057.3|8054.9|8057.8|8055.4|8057|8054.6|143
1756873500000|2025-09-03 04:25:00|8057.2|8054.8|8056.7|8054.3|8057.4|8055|8056.2|8053.8|74
1756873800000|2025-09-03 04:30:00|8056.6|8054.2|8054.8|8052.4|8056.6|8054.2|8054.8|8052.4|111
1756874100000|2025-09-03 04:35:00|8054.7|8052.3|8054.4|8052|8055.7|8053.3|8054|8051.6|104
1756874400000|2025-09-03 04:40:00|8054.5|8052.1|8053.5|8051.1|8054.8|8052.4|8053.5|8051.1|109
1756874700000|2025-09-03 04:45:00|8053.6|8051.2|8054.3|8051.9|8054.6|8052.2|8053.5|8051.1|114
1756875000000|2025-09-03 04:50:00|8054.4|8052|8053|8050.6|8054.4|8052|8052.5|8050.1|154
1756875300000|2025-09-03 04:55:00|8053.1|8050.7|8052.4|8050|8053.4|8051|8052.4|8050|122
1756875600000|2025-09-03 05:00:00|8052.6|8050.2|8053.5|8051.1|8053.7|8051.3|8051.9|8049.5|96
1756875900000|2025-09-03 05:05:00|8053.4|8051|8052.9|8050.5|8054.1|8051.7|8052.6|8050.2|74
1756876200000|2025-09-03 05:10:00|8052.8|8050.4|8053.2|8050.8|8053.6|8051.2|8052.4|8050|90
1756876500000|2025-09-03 05:15:00|8053.3|8050.9|8052.9|8050.5|8053.5|8051.1|8052.5|8050.1|40
1756876800000|2025-09-03 05:20:00|8052.8|8050.4|8051|8048.6|8053|8050.6|8050.9|8048.5|99
1756877100000|2025-09-03 05:25:00|8050.9|8048.5|8052.8|8050.4|8052.8|8050.4|8050.9|8048.5|72
1756877400000|2025-09-03 05:30:00|8053.1|8050.7|8053.7|8051.3|8053.7|8051.3|8052.7|8050.3|69
1756877700000|2025-09-03 05:35:00|8053.9|8051.5|8053.2|8050.8|8053.9|8051.5|8052.4|8050|51
1756878000000|2025-09-03 05:40:00|8053.3|8050.9|8055.3|8052.9|8055.7|8053.5|8053.3|8050.9|61
1756878300000|2025-09-03 05:45:00|8055.2|8053.7|8056.3|8053.9|8056.4|8054|8055.2|8053.1|75
1756878600000|2025-09-03 05:50:00|8056.2|8053.8|8056.5|8054.1|8057.6|8055.2|8056.2|8053.8|99
1756878900000|2025-09-03 05:55:00|8056.6|8054.2|8055.3|8052.9|8056.9|8054.5|8054.9|8052.5|88
1756879200000|2025-09-03 06:00:00|8054.6|8052.2|8054.9|8052.5|8055.8|8053.4|8053.8|8051.4|114
1756879500000|2025-09-03 06:05:00|8055|8052.6|8054.2|8051.8|8055.9|8053.5|8053.5|8051.1|140
1756879800000|2025-09-03 06:10:00|8054.3|8051.9|8055.3|8053.8|8057.4|8055.1|8054|8051.9|125
1756880100000|2025-09-03 06:15:00|8055.4|8053.9|8055.2|8052.8|8055.9|8054.2|8052.7|8051|114
1756880400000|2025-09-03 06:20:00|8055.4|8053|8053.4|8051.9|8055.7|8053.5|8052.9|8050.9|117
1756880700000|2025-09-03 06:25:00|8053.6|8052.1|8052.6|8050.2|8053.6|8052.1|8052.3|8050|75
1756881000000|2025-09-03 06:30:00|8052.2|8049.8|8047.7|8045.3|8052.2|8050.1|8047.7|8045.3|171
1756881300000|2025-09-03 06:35:00|8047.8|8045.4|8048.7|8046.3|8048.7|8046.3|8045.8|8043.4|164
1756881600000|2025-09-03 06:40:00|8048.6|8046.2|8049.1|8046.7|8049.7|8048.2|8048.1|8046|99
1756881900000|2025-09-03 06:45:00|8049.2|8046.8|8050.9|8048.5|8051.2|8048.8|8049.1|8046.8|80
1756882200000|2025-09-03 06:50:00|8051|8048.6|8052.2|8049.8|8053.1|8050.7|8049.7|8047.3|148
1756882500000|2025-09-03 06:55:00|8052.3|8049.9|8050.5|8049|8052.5|8050.1|8050.5|8048.7|140
1756882800000|2025-09-03 07:00:00|8050.6|8049.1|8055.6|8054.1|8056.1|8054.6|8050.4|8048.9|185
1756883100000|2025-09-03 07:05:00|8055.5|8054|8054.6|8052.2|8055.7|8054.2|8053|8050.6|131
1756883400000|2025-09-03 07:10:00|8054.7|8052.3|8056.2|8054.7|8057.1|8055.3|8054.1|8051.7|144
1756883700000|2025-09-03 07:15:00|8056.4|8054.9|8064|8061.6|8064.2|8061.8|8056.1|8054|296
1756884000000|2025-09-03 07:20:00|8064.1|8061.7|8065.2|8062.8|8069.2|8066.8|8063.7|8061.3|329
1756884300000|2025-09-03 07:25:00|8065.7|8063.3|8061.3|8058.9|8065.7|8063.3|8060.9|8058.9|264
1756884600000|2025-09-03 07:30:00|8061.2|8058.8|8058.5|8056.1|8061.5|8059.1|8057.8|8055.4|250
1756884900000|2025-09-03 07:35:00|8058.6|8056.2|8056.2|8053.8|8059|8056.6|8054.1|8051.7|218
1756885200000|2025-09-03 07:40:00|8056.4|8054|8059.3|8056.9|8060.1|8057.7|8054.7|8052.3|201
1756885500000|2025-09-03 07:45:00|8059.1|8056.7|8055.2|8052.8|8059.1|8056.7|8053.3|8051|188
1756885800000|2025-09-03 07:50:00|8055.4|8053|8054.2|8052.7|8055.8|8053.9|8053.8|8051.9|157
1756886100000|2025-09-03 07:55:00|8054.3|8052.8|8053.8|8051.4|8055.8|8053.4|8052.8|8051|220
1756886400000|2025-09-03 08:00:00|8054|8051.6|8048.8|8047.3|8054|8052|8047.4|8045.9|237
1756886700000|2025-09-03 08:05:00|8048.7|8047.2|8047.1|8044.7|8050.3|8048.8|8047.1|8044.7|184
1756887000000|2025-09-03 08:10:00|8047.2|8044.8|8049.8|8047.4|8050.1|8047.9|8045.7|8044.2|166
1756887300000|2025-09-03 08:15:00|8049.9|8047.5|8046.2|8044.7|8050.5|8048.4|8043.7|8042.2|197
1756887600000|2025-09-03 08:20:00|8046.4|8044.9|8047.6|8045.2|8048.6|8046.2|8045.4|8043.9|141
1756887900000|2025-09-03 08:25:00|8046.4|8044.9|8046.1|8044.6|8046.8|8045.3|8045.3|8043.8|93
1756888200000|2025-09-03 08:30:00|8046.2|8044.7|8046.7|8045.2|8048.3|8045.9|8045.8|8044.1|150
1756888500000|2025-09-03 08:35:00|8046.8|8045.3|8048.2|8045.8|8049.5|8047.1|8046.5|8044.8|150
1756888800000|2025-09-03 08:40:00|8048.1|8045.7|8049.9|8047.5|8050.8|8048.4|8048|8045.6|171
1756889100000|2025-09-03 08:45:00|8050.2|8047.8|8046.3|8043.9|8050.7|8048.3|8045.2|8042.9|126
1756889400000|2025-09-03 08:50:00|8046.4|8044|8044.2|8042.7|8047.5|8045.2|8044.2|8042.7|121
1756889700000|2025-09-03 08:55:00|8044.1|8042.6|8043.4|8041|8044.6|8043.1|8042.1|8039.7|152
1756890000000|2025-09-03 09:00:00|8043.3|8040.9|8041.2|8039.7|8044.2|8041.8|8039.9|8038.4|175
1756890300000|2025-09-03 09:05:00|8042.4|8040|8044.5|8042.1|8044.5|8042.1|8040.8|8039.2|119
1756890600000|2025-09-03 09:10:00|8044.4|8042|8044.2|8042.7|8045.6|8043.2|8042.9|8041.1|110
1756890900000|2025-09-03 09:15:00|8044.1|8042.6|8045.9|8043.5|8046|8043.6|8042.8|8041.3|130
1756891200000|2025-09-03 09:20:00|8045|8043.6|8043.1|8040.7|8045.8|8044.1|8042.3|8040.7|105
1756891500000|2025-09-03 09:25:00|8042.7|8041.2|8042.7|8040.3|8043.8|8042.1|8040.7|8039.2|108
1756891800000|2025-09-03 09:30:00|8042.8|8040.4|8039.4|8037.9|8042.8|8040.4|8038.8|8037.3|144
1756892100000|2025-09-03 09:35:00|8039.5|8038|8034.6|8032.2|8039.5|8038|8033.4|8031.6|141
1756892400000|2025-09-03 09:40:00|8034.8|8032.4|8032.7|8031.2|8034.8|8032.9|8031.7|8030.2|128
1756892700000|2025-09-03 09:45:00|8032.6|8031.1|8034.1|8031.7|8034.1|8031.7|8031.9|8029.7|134
1756893000000|2025-09-03 09:50:00|8034.2|8031.8|8036.4|8034|8036.9|8034.5|8033.8|8031.4|165
1756893300000|2025-09-03 09:55:00|8036.7|8034.3|8037.6|8035.2|8038.8|8036.4|8036|8033.6|181
1756893600000|2025-09-03 10:00:00|8037.5|8035.1|8037.3|8034.9|8039.3|8036.9|8036.8|8034.4|140
1756893900000|2025-09-03 10:05:00|8036.7|8035.2|8039.7|8037.3|8040.1|8037.7|8035.7|8034.2|126
1756894200000|2025-09-03 10:10:00|8039.8|8037.4|8039.5|8037.1|8040.3|8037.9|8038.7|8036.4|112
1756894500000|2025-09-03 10:15:00|8039.4|8037|8039|8037.5|8040|8037.9|8038|8036.4|95
1756894800000|2025-09-03 10:20:00|8038.9|8037.4|8040.4|8038|8040.8|8038.5|8037.9|8036.4|76
1756895100000|2025-09-03 10:25:00|8040.3|8037.9|8041.6|8040.1|8041.7|8040.2|8039.9|8037.8|115
1756895400000|2025-09-03 10:30:00|8041.7|8040.2|8041.9|8040.4|8043.5|8042|8041.7|8040.2|114
1756895700000|2025-09-03 10:35:00|8042|8040.5|8041.3|8039.8|8043.2|8041.5|8041.1|8039.6|70
1756896000000|2025-09-03 10:40:00|8041.4|8039.9|8045.5|8044|8045.8|8044.3|8041.4|8039.9|112
1756896300000|2025-09-03 10:45:00|8045.4|8043.9|8045.5|8044|8046.9|8044.5|8043.8|8042.3|83
1756896600000|2025-09-03 10:50:00|8045.6|8044.1|8046.2|8043.8|8047|8044.7|8045|8042.8|97
1756896900000|2025-09-03 10:55:00|8046.3|8043.9|8047.6|8045.2|8047.8|8045.6|8045|8043.5|77
1756897200000|2025-09-03 11:00:00|8047.5|8045.1|8046.9|8045.4|8048.5|8046.1|8044.9|8043.4|120
1756897500000|2025-09-03 11:05:00|8047.3|8045.8|8049.1|8046.7|8049.1|8047.2|8046.9|8045.1|86
1756897800000|2025-09-03 11:10:00|8048.7|8046.3|8049.9|8047.5|8050.1|8047.7|8048.2|8046.1|110
1756898100000|2025-09-03 11:15:00|8049.7|8047.3|8049.2|8046.8|8050.3|8047.9|8047.5|8045.1|80
1756898400000|2025-09-03 11:20:00|8049.7|8047.3|8050.9|8048.5|8050.9|8048.5|8049.5|8047.1|96
1756898700000|2025-09-03 11:25:00|8050.6|8048.2|8051.3|8049.8|8052.6|8050.4|8049.3|8046.9|142
1756899000000|2025-09-03 11:30:00|8051.4|8049.9|8049.6|8047.2|8051.6|8049.9|8047.7|8045.8|114
1756899300000|2025-09-03 11:35:00|8050|8047.6|8050.8|8049.3|8051.5|8049.7|8049.2|8047.1|85
1756899600000|2025-09-03 11:40:00|8050.9|8049.4|8050.2|8047.8|8052.5|8050.3|8049.3|8046.9|112
1756899900000|2025-09-03 11:45:00|8050.3|8047.9|8049.1|8046.7|8051.1|8048.7|8048.3|8046.2|106
1756900200000|2025-09-03 11:50:00|8049|8046.6|8043.6|8041.2|8049.3|8046.9|8043|8040.6|129
1756900500000|2025-09-03 11:55:00|8043.7|8041.3|8045.4|8043.9|8047.1|8044.7|8043.4|8041|244
1756900800000|2025-09-03 12:00:00|8045.5|8044|8042.8|8041.3|8046|8044.5|8042.5|8040.8|141
1756901100000|2025-09-03 12:05:00|8042.7|8041.2|8044.9|8043.4|8045.1|8043.4|8042.4|8040.9|112
1756901400000|2025-09-03 12:10:00|8045.1|8043.6|8045.1|8042.7|8046|8043.6|8042.9|8041|191
1756901700000|2025-09-03 12:15:00|8045|8042.6|8047|8044.6|8047|8044.6|8044.1|8041.7|133
1756902000000|2025-09-03 12:20:00|8047.1|8044.7|8049.3|8047.8|8050.5|8048.5|8046|8043.6|186
1756902300000|2025-09-03 12:25:00|8049.2|8047.7|8047.7|8045.3|8050.2|8048|8047.2|8044.8|157
1756902600000|2025-09-03 12:30:00|8047.5|8045.1|8045.7|8043.3|8047.8|8045.4|8044.8|8042.4|168
1756902900000|2025-09-03 12:35:00|8045.6|8043.2|8048.3|8045.9|8050.5|8048.1|8045.5|8043.1|189
1756903200000|2025-09-03 12:40:00|8048.4|8046|8052.7|8050.3|8053.6|8051.2|8048.4|8046|264
1756903500000|2025-09-03 12:45:00|8052.3|8049.9|8053.4|8051|8053.8|8051.4|8050.6|8048.2|215
1756903800000|2025-09-03 12:50:00|8053.1|8050.7|8052|8049.6|8056|8053.6|8052|8049.6|192
1756904100000|2025-09-03 12:55:00|8052.2|8049.8|8052.5|8050.1|8053.9|8051.8|8050.9|8048.5|235
1756904400000|2025-09-03 13:00:00|8052.4|8050|8055.3|8053.8|8055.9|8054.1|8051.3|8048.9|297
1756904700000|2025-09-03 13:05:00|8055.4|8053.9|8056|8053.6|8056.4|8054.1|8052.3|8049.9|164
1756905000000|2025-09-03 13:10:00|8055.9|8053.5|8053.1|8050.7|8056.6|8054.2|8053.1|8050.7|193
1756905300000|2025-09-03 13:15:00|8053.3|8050.9|8052.8|8050.4|8054.7|8052.3|8052|8049.6|172
1756905600000|2025-09-03 13:20:00|8052.9|8050.5|8053|8050.6|8054.9|8052.5|8052.3|8049.9|155
1756905900000|2025-09-03 13:25:00|8053.6|8051.2|8049.8|8047.4|8054|8051.6|8048.4|8046|177
1756906200000|2025-09-03 13:30:00|8049.4|8047|8049.3|8046.9|8051.5|8049.9|8048.3|8045.9|232
1756906500000|2025-09-03 13:35:00|8049.2|8046.8|8049|8046.6|8050.6|8048.2|8047.5|8045.1|225
1756906800000|2025-09-03 13:40:00|8049.1|8046.7|8049.7|8047.3|8054|8051.6|8048.9|8046.5|288
1756907100000|2025-09-03 13:45:00|8049.8|8047.4|8051.7|8050.2|8053|8050.6|8049.8|8047.4|214
1756907400000|2025-09-03 13:50:00|8051.6|8050.1|8048.7|8046.3|8052.9|8051.4|8048.3|8045.9|214
1756907700000|2025-09-03 13:55:00|8048.6|8046.2|8048.3|8043.3|8048.7|8046.3|8044.8|8042.4|292
1756908000000|2025-09-03 14:00:00|8048.4|8043.4|8034.2|8031.8|8048.6|8043.6|8032.5|8030.1|711
1756908300000|2025-09-03 14:05:00|8034|8032.5|8037.4|8035|8038.2|8036.3|8031.9|8029.5|519
1756908600000|2025-09-03 14:10:00|8037.3|8034.9|8038.7|8037.2|8041.3|8039.8|8033.9|8031.5|429
1756908900000|2025-09-03 14:15:00|8038.6|8037.1|8032.4|8030|8038.6|8037.1|8029.6|8027.2|416
1756909200000|2025-09-03 14:20:00|8032.3|8029.9|8031.7|8030.2|8033.1|8031.6|8029.7|8028.2|284
1756909500000|2025-09-03 14:25:00|8031.5|8030|8031.6|8030.1|8034.8|8032.7|8031.1|8029.5|241
1756909800000|2025-09-03 14:30:00|8031.5|8030|8035.1|8032.7|8036.5|8034.2|8030.1|8028.4|336
1756910100000|2025-09-03 14:35:00|8034.8|8032.4|8036.6|8034.2|8039.4|8037|8034.7|8032.3|288
1756910400000|2025-09-03 14:40:00|8037.3|8034.9|8033.3|8031.8|8037.3|8034.9|8032.4|8030.9|214
1756910700000|2025-09-03 14:45:00|8033.2|8031.7|8036.7|8034.3|8036.7|8034.3|8032.5|8030.1|250
1756911000000|2025-09-03 14:50:00|8036.6|8034.2|8039.4|8037|8039.5|8037.1|8036.3|8033.9|227
1756911300000|2025-09-03 14:55:00|8039.3|8036.9|8036.6|8035.1|8039.3|8036.9|8036.3|8034.8|225
1756911600000|2025-09-03 15:00:00|8036.8|8035.3|8034.2|8032.7|8037.5|8035.6|8032.9|8031.4|269
1756911900000|2025-09-03 15:05:00|8034.1|8032.6|8031.1|8029.6|8035.1|8033.1|8030.7|8028.9|210
1756912200000|2025-09-03 15:10:00|8030.9|8029.4|8032.5|8031|8032.5|8031|8028.7|8027.2|156
1756912500000|2025-09-03 15:15:00|8032.1|8030.6|8033.5|8032|8037|8034.6|8032.1|8030.6|185
1756912800000|2025-09-03 15:20:00|8033.4|8031.9|8032.8|8030.4|8033.7|8032.2|8032|8029.7|119
1756913100000|2025-09-03 15:25:00|8032.7|8030.3|8030.1|8028.6|8032.9|8030.6|8029.2|8027.7|114
1756913400000|2025-09-03 15:30:00|8029.7|8028.2|8030.8|8029.3|8032.5|8030.7|8029|8027.2|185
1756913700000|2025-09-03 15:35:00|8030.7|8029.2|8032.1|8029.7|8033.6|8031.2|8029.6|8028.1|168
1756914000000|2025-09-03 15:40:00|8031.5|8029.1|8033.1|8031.6|8034.1|8031.7|8031.1|8028.7|182
1756914300000|2025-09-03 15:45:00|8032.9|8031.4|8034.2|8031.8|8036.2|8033.8|8032.6|8031.1|188
1756914600000|2025-09-03 15:50:00|8034.1|8031.7|8033.3|8030.9|8035|8032.6|8030.5|8029|231
1756914900000|2025-09-03 15:55:00|8033.2|8030.8|8033.6|8032.1|8034.8|8032.5|8032.5|8030.8|187
1756915200000|2025-09-03 16:00:00|8033.7|8032.2|8035.9|8033.5|8036.4|8034|8033|8031.5|180
1756915500000|2025-09-03 16:05:00|8036|8033.6|8037.6|8035.2|8037.9|8035.5|8035.8|8033.6|157
1756915800000|2025-09-03 16:10:00|8037.5|8035.1|8037.8|8035.4|8038.5|8036.1|8036.7|8034.9|146
1756916100000|2025-09-03 16:15:00|8037.7|8035.3|8038.8|8036.4|8039.9|8037.5|8037.4|8035.2|139
1756916400000|2025-09-03 16:20:00|8038.7|8036.3|8038.5|8036.1|8038.9|8036.7|8036.5|8034.6|89
1756916700000|2025-09-03 16:25:00|8038.4|8036|8038|8035.6|8038.8|8036.4|8037.5|8035.1|122
1756917000000|2025-09-03 16:30:00|8037.8|8035.4|8036.8|8034.4|8037.8|8035.4|8036.2|8034.4|78
1756917300000|2025-09-03 16:35:00|8036.7|8034.3|8038.2|8035.8|8038.8|8036.7|8036.3|8033.9|77
1756917600000|2025-09-03 16:40:00|8038.1|8035.7|8038.6|8037.1|8039.5|8037.1|8037.3|8035.5|70
1756917900000|2025-09-03 16:45:00|8038.5|8037|8036.4|8034.9|8039.1|8037.4|8036.4|8034.9|86
1756918200000|2025-09-03 16:50:00|8036.5|8035|8035.6|8033.2|8037.3|8035|8033.7|8031.3|112
1756918500000|2025-09-03 16:55:00|8035.7|8033.3|8033.5|8032|8035.8|8033.4|8033.3|8030.9|119
1756918800000|2025-09-03 17:00:00|8033.4|8031.9|8034.9|8032.5|8035.4|8033|8032.7|8031.2|137
1756919100000|2025-09-03 17:05:00|8035.2|8032.8|8035.3|8032.9|8036.1|8033.7|8034.6|8032.3|98
1756919400000|2025-09-03 17:10:00|8035.1|8032.7|8032.9|8030.5|8035.1|8032.7|8032.9|8030.5|92
1756919700000|2025-09-03 17:15:00|8033|8030.6|8033.1|8030.7|8034.4|8032|8032|8030.1|110
1756920000000|2025-09-03 17:20:00|8033|8030.6|8035.2|8033.7|8035.2|8033.7|8032.7|8030.3|157
1756920300000|2025-09-03 17:25:00|8035.1|8033.6|8034.5|8032.1|8035.2|8033.7|8033.9|8031.5|90
1756920600000|2025-09-03 17:30:00|8034.6|8032.2|8037|8034.6|8037|8034.6|8034.3|8032.2|122
1756920900000|2025-09-03 17:35:00|8037.1|8034.7|8037.7|8035.3|8038.5|8036.1|8036.9|8034.5|99
1756921200000|2025-09-03 17:40:00|8037.6|8035.2|8037.6|8035.2|8039.2|8036.8|8037.6|8035.2|120
1756921500000|2025-09-03 17:45:00|8037.7|8035.3|8038.8|8036.4|8039.1|8037.1|8037|8035.3|145
1756921800000|2025-09-03 17:50:00|8039|8036.6|8039.5|8037.1|8039.5|8037.1|8037.8|8035.4|96
1756922100000|2025-09-03 17:55:00|8039.4|8037|8041.9|8039.5|8042.7|8041.2|8039.4|8037|149
1756922400000|2025-09-03 18:00:00|8041.8|8039.4|8041.5|8039.1|8043.6|8042|8040.8|8038.9|227
1756922700000|2025-09-03 18:05:00|8041.6|8039.2|8039.7|8037.3|8041.6|8039.2|8039.7|8037.3|71
1756923000000|2025-09-03 18:10:00|8040|8037.6|8038.5|8036.1|8040.4|8038|8037.8|8035.4|86
1756923300000|2025-09-03 18:15:00|8038.6|8036.2|8039|8036.6|8039.2|8036.8|8038.4|8036|105
1756923600000|2025-09-03 18:20:00|8038.9|8036.5|8039.3|8037.8|8040.2|8038.2|8038.4|8036|107
1756923900000|2025-09-03 18:25:00|8039.4|8037.9|8038.9|8037.4|8039.7|8037.9|8038|8035.6|143
1756924200000|2025-09-03 18:30:00|8039|8037.5|8039.7|8037.3|8039.7|8037.9|8037.4|8035.9|128
1756924500000|2025-09-03 18:35:00|8039.8|8037.4|8041.9|8039.5|8042|8039.8|8039.7|8037.3|103
1756924800000|2025-09-03 18:40:00|8041.7|8039.3|8041|8038.6|8041.8|8039.4|8039.8|8037.4|127
1756925100000|2025-09-03 18:45:00|8040.9|8038.5|8039.7|8037.3|8041.6|8039.2|8039.2|8036.8|110
1756925400000|2025-09-03 18:50:00|8039.9|8037.5|8040.6|8038.2|8041.5|8039.1|8039.9|8037.5|101
1756925700000|2025-09-03 18:55:00|8040.7|8038.3|8041.9|8039.5|8042.3|8040.1|8040.4|8038|119
1756926000000|2025-09-03 19:00:00|8041.8|8039.4|8043.3|8041.8|8043.6|8041.9|8041.4|8039|217
1756926300000|2025-09-03 19:05:00|8043.2|8041.7|8043.8|8041.4|8043.8|8041.8|8042.3|8039.9|58
1756926600000|2025-09-03 19:10:00|8043.9|8041.5|8043.5|8041.1|8044.3|8041.9|8042.7|8040.3|55
1756926900000|2025-09-03 19:15:00|8043.6|8041.2|8044.6|8042.2|8045.3|8042.9|8043.4|8041.1|90
1756927200000|2025-09-03 19:20:00|8044.4|8042|8043.4|8041|8044.7|8042.3|8043.2|8040.8|68
1756927500000|2025-09-03 19:25:00|8043.6|8041.2|8042.9|8040.5|8044.1|8041.7|8042.6|8040.2|57
1756927800000|2025-09-03 19:30:00|8042.8|8040.4|8042.9|8040.5|8043.8|8041.4|8042.3|8039.9|123
1756928100000|2025-09-03 19:35:00|8042.8|8040.4|8042.2|8040.7|8043.4|8041|8042.2|8039.8|72
1756928400000|2025-09-03 19:40:00|8042.3|8039.8|8042|8040.5|8042.4|8040.6|8040.8|8039.3|95
1756928700000|2025-09-03 19:45:00|8041.8|8040.3|8042|8040.5|8042.7|8041.2|8041.7|8040.2|76
1756929000000|2025-09-03 19:50:00|8041.9|8040.4|8043.2|8040.8|8043.3|8040.9|8041.9|8039.8|131
1756929300000|2025-09-03 19:55:00|8043.4|8041|8043.8|8041.4|8043.9|8041.5|8042.7|8040.3|148
1756929600000|2025-09-03 20:00:00|8043.9|8041.5|8044.4|8042|8045|8042.6|8043.9|8041.5|158
1756929900000|2025-09-03 20:05:00|8044.5|8042.1|8043.2|8040.8|8045.5|8043.1|8043.2|8040.8|53
1756930200000|2025-09-03 20:10:00|8043.1|8040.7|8042.5|8041|8043.9|8041.7|8042.3|8039.9|66
1756930500000|2025-09-03 20:15:00|8042.4|8040.9|8043.2|8040.8|8043.3|8041.4|8042.4|8040.2|53
1756930800000|2025-09-03 20:20:00|8043.7|8041.3|8042.9|8040.5|8044|8042.5|8042.8|8040.4|76
1756931100000|2025-09-03 20:25:00|8042.8|8040.4|8041.8|8039.4|8043.2|8040.8|8041.8|8039.4|110
1756931400000|2025-09-03 20:30:00|8041.7|8039.3|8041.6|8039.2|8041.7|8039.3|8040.8|8038.4|78
1756931700000|2025-09-03 20:35:00|8041.5|8039.1|8041.1|8038.7|8041.6|8039.2|8040.9|8038.5|89
1756932000000|2025-09-03 20:40:00|8041.2|8038.8|8041.7|8039.3|8042.2|8039.8|8040.6|8038.2|41
1756932300000|2025-09-03 20:45:00|8041.6|8039.2|8042.1|8039.7|8042.2|8039.8|8041.3|8038.9|59
1756932600000|2025-09-03 20:50:00|8042.2|8039.8|8042.8|8040.4|8043.2|8040.8|8042|8039.6|129
1756932900000|2025-09-03 20:55:00|8043.4|8039.5|8042.4|8035.9|8045.3|8039.9|8042.4|8035.9|474
1756933200000|2025-09-03 21:00:00|8041.7|8035.2|8042.2|8035.7|8043.7|8037.2|8039.6|8033.1|18
1756933500000|2025-09-03 21:05:00|8041.2|8034.7|8042.4|8035.9|8043|8036.5|8041.2|8034.7|69
1756933800000|2025-09-03 21:10:00|8042.2|8035.7|8041.7|8035.2|8043.1|8036.6|8041.7|8035.2|66
1756934100000|2025-09-03 21:15:00|8041.6|8035.1|8042.9|8036.4|8043.1|8036.6|8041.6|8035.1|50
1756934400000|2025-09-03 21:20:00|8043|8036.5|8042.1|8035.6|8043.1|8036.6|8041.8|8035.3|61
1756934700000|2025-09-03 21:25:00|8042|8035.5|8042.2|8035.7|8042.7|8036.2|8041.6|8035.1|90
1756935000000|2025-09-03 21:30:00|8042.1|8035.6|8042.9|8036.4|8043|8036.5|8042.1|8035.6|56
1756935300000|2025-09-03 21:35:00|8043|8036.5|8043.4|8036.9|8043.8|8037.3|8042.9|8036.4|166
1756935600000|2025-09-03 21:40:00|8043.3|8036.8|8043.5|8037|8043.5|8037|8043|8036.5|46
1756935900000|2025-09-03 21:45:00|8043.3|8036.8|8042.3|8035.8|8043.4|8036.9|8042.3|8035.8|39
1756936200000|2025-09-03 21:50:00|8042.4|8035.9|8042.8|8036.3|8042.8|8036.3|8040.8|8034.3|68
1756936500000|2025-09-03 21:55:00|8042.7|8036.2|8045.6|8039.1|8048|8041.5|8042.6|8036.1|76
1756936800000|2025-09-03 22:00:00|8045.8|8039.3|8045|8038.8|8048.1|8041.6|8042.9|8036.4|158
1756937100000|2025-09-03 22:05:00|8044.2|8039.5|8044.5|8042.1|8044.5|8042.1|8042.3|8039.2|51
1756937400000|2025-09-03 22:10:00|8044.6|8042.2|8043.9|8041.5|8044.6|8042.2|8043.2|8040.8|24
1756937700000|2025-09-03 22:15:00|8043.8|8041.4|8043.5|8041.1|8043.8|8041.4|8043.3|8040.9|14
1756938000000|2025-09-03 22:20:00|8043.9|8041.5|8042.8|8040.4|8043.9|8041.5|8042.8|8040.4|26
1756938300000|2025-09-03 22:25:00|8042.7|8040.3|8043.1|8040.7|8043.1|8040.7|8042.6|8040.2|29
1756938600000|2025-09-03 22:30:00|8043|8040.6|8043.2|8040.8|8043.2|8040.8|8042.7|8040.3|36
1756938900000|2025-09-03 22:35:00|8043.1|8040.7|8042.2|8039.8|8043.3|8040.9|8042.2|8039.8|27
1756939200000|2025-09-03 22:40:00|8042.1|8039.7|8041.2|8038.8|8042.1|8039.7|8041.2|8038.8|63
1756939500000|2025-09-03 22:45:00|8041.1|8038.7|8041.6|8039.2|8041.8|8039.4|8040.8|8038.4|51
1756939800000|2025-09-03 22:50:00|8041.5|8039.1|8041.6|8039.2|8041.9|8039.5|8041.4|8039|146
1756940100000|2025-09-03 22:55:00|8041.7|8039.3|8042.4|8040|8042.6|8040.2|8041.7|8039.3|110
1756940400000|2025-09-03 23:00:00|8042.5|8040.1|8042.3|8039.9|8042.6|8040.2|8041.9|8039.5|37
1756940700000|2025-09-03 23:05:00|8042.2|8039.8|8041.2|8038.8|8042.3|8039.9|8040.9|8038.5|40
1756941000000|2025-09-03 23:10:00|8041.1|8038.7|8040.7|8038.3|8041.2|8038.8|8040.2|8037.8|80
1756941300000|2025-09-03 23:15:00|8040.6|8038.2|8039.3|8036.9|8040.6|8038.2|8039.3|8036.9|31
1756941600000|2025-09-03 23:20:00|8039.2|8036.8|8039.6|8037.2|8039.7|8037.3|8038.9|8036.5|50
1756941900000|2025-09-03 23:25:00|8039.5|8037.1|8039.7|8037.3|8039.7|8037.3|8039.3|8036.9|65
1756942200000|2025-09-03 23:30:00|8039.5|8037.1|8041.5|8039.1|8041.5|8039.1|8039.5|8037.1|26
1756942500000|2025-09-03 23:35:00|8041.4|8039|8041.6|8039.2|8041.7|8039.3|8040.6|8038.2|24
1756942800000|2025-09-03 23:40:00|8041.7|8039.3|8040.1|8037.7|8041.7|8039.3|8039.7|8037.3|19
1756943100000|2025-09-03 23:45:00|8039.9|8037.5|8039.6|8037.2|8040.7|8038.3|8039.3|8036.9|87
1756943400000|2025-09-03 23:50:00|8039.5|8037.1|8040.2|8037.8|8040.2|8037.8|8039.2|8036.8|53
1756943700000|2025-09-03 23:55:00|8040.3|8037.9|8039.4|8037|8040.8|8038.4|8039.2|8036.8|77
1756944000000|2025-09-04 00:00:00|8039.2|8036.8|8041|8038.6|8041.7|8039.3|8038.3|8035.9|276
1756944300000|2025-09-04 00:05:00|8040.9|8038.5|8043.2|8040.8|8043.5|8041.1|8040.8|8038.4|231
1756944600000|2025-09-04 00:10:00|8043.1|8040.7|8041|8038.6|8043.4|8041|8040|8037.6|246
1756944900000|2025-09-04 00:15:00|8040.9|8038.5|8041.4|8039|8043|8040.6|8040.4|8038|251
1756945200000|2025-09-04 00:20:00|8041.5|8039.1|8041.9|8039.5|8042.5|8040.1|8041.1|8038.7|187
1756945500000|2025-09-04 00:25:00|8041.8|8039.4|8042.2|8039.8|8042.4|8040|8041.3|8038.9|212
1756945800000|2025-09-04 00:30:00|8042.3|8039.9|8043.2|8040.8|8043.6|8041.2|8042.3|8039.9|193
1756946100000|2025-09-04 00:35:00|8043.4|8041|8042.8|8040.4|8043.4|8041|8042.6|8040.2|180
1756946400000|2025-09-04 00:40:00|8042.9|8040.5|8043.3|8040.9|8043.9|8041.5|8042.4|8040|153
1756946700000|2025-09-04 00:45:00|8043.5|8041.1|8043.9|8041.5|8044.8|8042.4|8043.3|8040.9|153
1756947000000|2025-09-04 00:50:00|8043.8|8041.4|8042|8039.6|8044.2|8041.8|8041.1|8038.7|210
1756947300000|2025-09-04 00:55:00|8041.9|8039.5|8042.3|8039.9|8043|8040.6|8041.9|8039.5|174
1756947600000|2025-09-04 01:00:00|8042.2|8039.8|8042.9|8040.5|8043.9|8041.5|8040.9|8038.5|215
1756947900000|2025-09-04 01:05:00|8043|8040.6|8043.9|8041.5|8045|8042.6|8042.9|8040.5|126
1756948200000|2025-09-04 01:10:00|8044|8041.6|8044.3|8041.9|8045.9|8043.5|8043.8|8041.4|134
1756948500000|2025-09-04 01:15:00|8044.2|8041.8|8044.3|8041.9|8044.9|8042.5|8043.6|8041.2|259
1756948800000|2025-09-04 01:20:00|8044.4|8042|8043.3|8040.9|8044.4|8042|8042.7|8040.3|176
1756949100000|2025-09-04 01:25:00|8043.1|8040.7|8042.1|8039.7|8043.4|8041|8041.9|8039.5|178
1756949400000|2025-09-04 01:30:00|8041.9|8039.5|8039.6|8037.2|8042.2|8039.8|8039.4|8037|244
1756949700000|2025-09-04 01:35:00|8039.7|8037.3|8040|8037.6|8040.2|8037.8|8036.1|8033.7|287
1756950000000|2025-09-04 01:40:00|8039.9|8037.5|8040.4|8038|8040.9|8038.5|8039.5|8037.1|216
1756950300000|2025-09-04 01:45:00|8039.9|8037.5|8043|8040.6|8043.2|8040.8|8039.6|8037.2|203
1756950600000|2025-09-04 01:50:00|8043.1|8040.7|8042|8039.6|8043.2|8040.8|8041.4|8039|164
1756950900000|2025-09-04 01:55:00|8042.1|8039.7|8042.6|8040.2|8042.7|8040.3|8040.9|8038.5|172
1756951200000|2025-09-04 02:00:00|8042.7|8040.3|8043|8040.6|8043.3|8040.9|8041.7|8039.3|178
1756951500000|2025-09-04 02:05:00|8043.1|8040.7|8043.6|8041.2|8044.1|8041.7|8042.9|8040.5|118
1756951800000|2025-09-04 02:10:00|8043.8|8041.4|8044.6|8042.2|8044.9|8042.5|8043.4|8041|157
1756952100000|2025-09-04 02:15:00|8044.5|8042.1|8044.2|8041.8|8045|8042.6|8044|8041.6|204
1756952400000|2025-09-04 02:20:00|8044.3|8041.9|8043.7|8041.3|8045.1|8042.7|8043.5|8041.1|140
1756952700000|2025-09-04 02:25:00|8043.6|8041.2|8043.4|8041|8043.8|8041.4|8043|8040.6|115
1756953000000|2025-09-04 02:30:00|8043.6|8041.2|8043|8040.6|8044.2|8041.8|8042.4|8040|184
1756953300000|2025-09-04 02:35:00|8042.9|8040.5|8043.6|8041.2|8044.3|8041.9|8042.2|8039.8|229
1756953600000|2025-09-04 02:40:00|8043.5|8041.1|8044.3|8041.9|8044.8|8042.4|8043.5|8041.1|220
1756953900000|2025-09-04 02:45:00|8044.2|8041.8|8044.9|8042.5|8045.8|8043.4|8044.1|8041.7|294
1756954200000|2025-09-04 02:50:00|8045|8042.6|8045.2|8042.8|8046|8043.6|8044.6|8042.2|191
1756954500000|2025-09-04 02:55:00|8044.9|8042.5|8044.2|8041.8|8045.2|8042.8|8043.9|8041.5|133
1756954800000|2025-09-04 03:00:00|8044|8041.6|8044.1|8041.7|8044.7|8042.3|8043.2|8040.8|150
1756955100000|2025-09-04 03:05:00|8044|8041.6|8045|8042.6|8045.3|8042.9|8043.6|8041.2|161
1756955400000|2025-09-04 03:10:00|8044.9|8042.5|8045.6|8043.2|8045.9|8043.5|8044.9|8042.5|157
1756955700000|2025-09-04 03:15:00|8045.5|8043.1|8044.6|8042.2|8045.5|8043.1|8043.9|8042.1|134
1756956000000|2025-09-04 03:20:00|8044.8|8042.4|8043.6|8041.2|8045|8042.7|8043.6|8041.2|146
1756956300000|2025-09-04 03:25:00|8043.7|8041.3|8043.7|8041.3|8043.9|8041.5|8043.1|8040.7|100
1756956600000|2025-09-04 03:30:00|8043.8|8041.4|8044.4|8042|8044.7|8042.3|8043.1|8040.7|145
1756956900000|2025-09-04 03:35:00|8044.3|8041.9|8044|8041.6|8045.5|8043.1|8043.8|8041.4|136
1756957200000|2025-09-04 03:40:00|8043.9|8041.5|8045.1|8042.7|8045.1|8042.7|8043.5|8041.1|116
1756957500000|2025-09-04 03:45:00|8045|8042.6|8045|8042.6|8045.5|8043.1|8044.8|8042.4|83
1756957800000|2025-09-04 03:50:00|8045.2|8042.8|8046.3|8043.9|8046.6|8044.2|8045.2|8042.8|91
1756958100000|2025-09-04 03:55:00|8046.2|8043.8|8046.2|8043.8|8046.9|8044.5|8046|8043.6|106
1756958400000|2025-09-04 04:00:00|8046.3|8043.9|8046|8043.6|8046.6|8044.2|8045.8|8043.4|95
1756958700000|2025-09-04 04:05:00|8045.9|8043.5|8045.7|8043.3|8046|8043.6|8045.3|8042.9|109
1756959000000|2025-09-04 04:10:00|8045.8|8043.4|8046|8043.6|8046.1|8043.7|8045.4|8043|76
1756959300000|2025-09-04 04:15:00|8045.9|8043.5|8046.4|8044|8046.5|8044.1|8045.7|8043.3|53
1756959600000|2025-09-04 04:20:00|8046.3|8043.9|8047.1|8044.7|8047.2|8044.8|8045.1|8043.3|66
1756959900000|2025-09-04 04:25:00|8046.9|8044.5|8046.7|8044.3|8047.4|8045|8046.4|8044|72
1756960200000|2025-09-04 04:30:00|8046.8|8044.4|8046.2|8043.8|8047.1|8044.7|8046|8043.6|115
1756960500000|2025-09-04 04:35:00|8046.3|8043.9|8045.2|8042.8|8046.8|8044.4|8045.1|8042.7|60
1756960800000|2025-09-04 04:40:00|8045.1|8042.7|8044|8042.5|8045.4|8043|8044|8041.8|76
1756961100000|2025-09-04 04:45:00|8044.8|8042.4|8045.5|8043.1|8045.9|8043.6|8044|8042.2|166
1756961400000|2025-09-04 04:50:00|8045.6|8043.2|8045.9|8043.5|8046.3|8043.9|8045|8043.1|85
1756961700000|2025-09-04 04:55:00|8046|8043.6|8046.3|8043.9|8046.7|8044.3|8045.8|8043.4|117
1756962000000|2025-09-04 05:00:00|8046.4|8044|8046.5|8044.1|8047.1|8044.7|8045.6|8043.2|140
1756962300000|2025-09-04 05:05:00|8046.6|8044.2|8045.5|8043.1|8046.6|8044.2|8044.8|8042.4|98
1756962600000|2025-09-04 05:10:00|8045.8|8043.4|8046.2|8043.8|8046.3|8043.9|8045.2|8042.8|92
1756962900000|2025-09-04 05:15:00|8046.1|8043.7|8044.7|8042.3|8046.2|8043.8|8044.2|8041.8|99
1756963200000|2025-09-04 05:20:00|8044.8|8042.4|8044.8|8042.4|8045.3|8042.9|8043.4|8041|99
1756963500000|2025-09-04 05:25:00|8044.7|8042.3|8044.1|8041.7|8045.4|8043|8044|8041.6|78
1756963800000|2025-09-04 05:30:00|8044.2|8041.8|8043.4|8041|8044.4|8042|8043.2|8040.8|161
1756964100000|2025-09-04 05:35:00|8043.3|8040.9|8044.7|8042.3|8044.7|8042.3|8043.3|8040.9|112
1756964400000|2025-09-04 05:40:00|8044.6|8042.2|8043.6|8041.2|8044.6|8042.2|8043.1|8040.7|53
1756964700000|2025-09-04 05:45:00|8043.5|8041.1|8043.9|8041.5|8044.6|8042.2|8043.3|8040.9|67
1756965000000|2025-09-04 05:50:00|8044|8041.6|8044.4|8042|8045.2|8042.8|8043.9|8041.5|103
1756965300000|2025-09-04 05:55:00|8044.3|8041.9|8042.6|8040.2|8044.9|8042.5|8042.6|8040.2|94
1756965600000|2025-09-04 06:00:00|8042.4|8040|8041.9|8040.4|8042.4|8040.8|8040.3|8037.9|163
1756965900000|2025-09-04 06:05:00|8042|8040.5|8040.9|8038.5|8042.3|8040.5|8040.1|8038.1|76
1756966200000|2025-09-04 06:10:00|8041|8039.4|8040.9|8038.5|8042.1|8039.8|8040.7|8038.3|81
1756966500000|2025-09-04 06:15:00|8040.8|8038.4|8041.5|8040|8042.1|8040.4|8040.5|8038.1|86
1756966800000|2025-09-04 06:20:00|8040.9|8039.4|8041.4|8039.9|8041.5|8039.9|8040.4|8038.1|130
1756967100000|2025-09-04 06:25:00|8041.5|8040|8044.3|8039.5|8044.3|8041.1|8041.4|8039.5|111
1756967400000|2025-09-04 06:30:00|8044.2|8039.8|8049.1|8046.7|8051.6|8049.2|8044.2|8039.8|217
1756967700000|2025-09-04 06:35:00|8049.2|8046.8|8051.9|8049.5|8052.8|8050.4|8049.1|8046.7|86
1756968000000|2025-09-04 06:40:00|8052|8049.6|8051.2|8049.7|8053.2|8050.8|8050.8|8048.9|67
1756968300000|2025-09-04 06:45:00|8051.1|8049.6|8049.4|8047|8051.8|8049.8|8048|8045.6|110
1756968600000|2025-09-04 06:50:00|8049.3|8046.9|8049.9|8047.5|8050.3|8047.9|8047.6|8045.7|131
1756968900000|2025-09-04 06:55:00|8050.1|8047.7|8050.3|8047.9|8052.4|8050|8049.4|8047.2|162
1756969200000|2025-09-04 07:00:00|8050.4|8048|8048|8046.5|8050.9|8049.1|8047.2|8044.8|218
1756969500000|2025-09-04 07:05:00|8048.5|8046.1|8048.2|8046.7|8049.5|8047.1|8046.5|8045|147
1756969800000|2025-09-04 07:10:00|8048.1|8046.6|8049.6|8047.2|8049.7|8047.3|8046.9|8044.5|132
1756970100000|2025-09-04 07:15:00|8049.7|8047.3|8052|8049.6|8052.4|8050|8048.1|8046.4|117
1756970400000|2025-09-04 07:20:00|8051.9|8049.5|8052.5|8050.1|8054|8052.5|8051|8049|172
1756970700000|2025-09-04 07:25:00|8052.6|8050.2|8049.3|8046.9|8053.1|8051.1|8048.7|8046.3|153
1756971000000|2025-09-04 07:30:00|8049.2|8046.8|8047.1|8045.6|8049.7|8047.5|8047.1|8045|129
1756971300000|2025-09-04 07:35:00|8047.2|8045.7|8050.2|8047.8|8050.5|8049|8046.8|8045.1|131
1756971600000|2025-09-04 07:40:00|8050.3|8047.9|8051.7|8049.3|8051.8|8049.4|8050.2|8047.8|98
1756971900000|2025-09-04 07:45:00|8051.3|8048.9|8053|8050.6|8053|8050.6|8050.9|8048.5|94
1756972200000|2025-09-04 07:50:00|8053.1|8050.7|8054.3|8051.9|8055.1|8053.3|8053.1|8050.7|134
1756972500000|2025-09-04 07:55:00|8054.5|8052.1|8053.4|8051|8056.2|8054.5|8053.3|8050.9|131
1756972800000|2025-09-04 08:00:00|8053.8|8051.4|8051.2|8048.8|8053.9|8051.5|8051.2|8048.8|189
1756973100000|2025-09-04 08:05:00|8051.3|8048.9|8047.4|8045|8051.7|8049.3|8046.5|8044.1|184
1756973400000|2025-09-04 08:10:00|8047.3|8044.9|8050.6|8048.2|8050.6|8048.2|8047|8044.6|122
1756973700000|2025-09-04 08:15:00|8050.5|8048.1|8050.1|8047.7|8051.4|8049|8048.4|8046|127
1756974000000|2025-09-04 08:20:00|8050.2|8047.8|8052.6|8050.2|8053.2|8050.8|8049.9|8047.6|122
1756974300000|2025-09-04 08:25:00|8052.7|8050.3|8050.2|8048.7|8053.4|8051|8050|8047.6|124
1756974600000|2025-09-04 08:30:00|8050.3|8048.8|8048.5|8046.1|8050.8|8049.2|8048.3|8045.9|117
1756974900000|2025-09-04 08:35:00|8048.6|8046.2|8048.8|8046.4|8050.6|8048.2|8048.3|8045.9|121
1756975200000|2025-09-04 08:40:00|8048.9|8046.5|8047.2|8044.8|8049|8046.6|8044.9|8042.5|288
1756975500000|2025-09-04 08:45:00|8047|8044.6|8047.9|8045.5|8048.9|8046.5|8047|8044.6|159
1756975800000|2025-09-04 08:50:00|8048|8045.6|8046.6|8045.1|8048.2|8046.7|8045.9|8043.5|140
1756976100000|2025-09-04 08:55:00|8046.7|8045.2|8044.2|8042.7|8046.8|8045.3|8044.1|8042.6|63
1756976400000|2025-09-04 09:00:00|8044.1|8042.6|8044|8042.5|8044.7|8043.2|8043.3|8041.1|122
1756976700000|2025-09-04 09:05:00|8044.1|8042.6|8046|8044.5|8046.5|8044.8|8044.1|8042.3|87
1756977000000|2025-09-04 09:10:00|8045.7|8044.2|8046.8|8044.4|8048.1|8045.7|8045.7|8043.6|92
1756977300000|2025-09-04 09:15:00|8046.9|8044.5|8049|8046.6|8049.3|8046.9|8045.6|8044|100
1756977600000|2025-09-04 09:20:00|8049.1|8046.7|8050.5|8048.1|8052.5|8050.1|8049.1|8046.7|135
1756977900000|2025-09-04 09:25:00|8050.4|8048|8052.3|8050.8|8052.6|8051.1|8050.3|8047.9|106
1756978200000|2025-09-04 09:30:00|8052.5|8051|8050|8047.6|8053.6|8052.1|8049.8|8047.4|122
1756978500000|2025-09-04 09:35:00|8050.2|8047.8|8051.4|8049.9|8052.2|8050.5|8049.7|8047.3|101
1756978800000|2025-09-04 09:40:00|8051.3|8049.8|8050.4|8048.9|8052.4|8050.9|8050.3|8048.4|75
1756979100000|2025-09-04 09:45:00|8050.5|8049|8051.6|8049.2|8052.4|8050.3|8050.5|8048.4|94
1756979400000|2025-09-04 09:50:00|8051.8|8049.4|8049.8|8048.3|8052.2|8049.8|8049.7|8047.3|120
1756979700000|2025-09-04 09:55:00|8049.9|8048.4|8050.7|8049.2|8051.3|8049.2|8048.9|8046.6|137
1756980000000|2025-09-04 10:00:00|8049.4|8047.9|8049.3|8047.8|8050.1|8048.5|8047.3|8045.7|105
1756980300000|2025-09-04 10:05:00|8049.4|8047.9|8047.5|8046|8049.7|8048.1|8047.3|8045.6|66
1756980600000|2025-09-04 10:10:00|8047.3|8045.8|8044.9|8042.5|8047.6|8045.8|8044.7|8042.3|134
1756980900000|2025-09-04 10:15:00|8045.1|8042.7|8046.3|8043.9|8047.5|8045.1|8044.5|8042.1|156
1756981200000|2025-09-04 10:20:00|8046.2|8043.8|8046.6|8044.2|8047.4|8045|8045.8|8043.4|87
1756981500000|2025-09-04 10:25:00|8046.4|8044|8045.3|8042.9|8046.7|8044.3|8045.2|8042.8|109
1756981800000|2025-09-04 10:30:00|8045.4|8043|8044.8|8042.4|8046.1|8043.7|8044.1|8041.7|95
1756982100000|2025-09-04 10:35:00|8044.6|8042.2|8044.8|8042.4|8045.4|8043|8043.8|8041.4|82
1756982400000|2025-09-04 10:40:00|8044.9|8042.5|8046.5|8045|8046.7|8045.1|8044.8|8042.4|87
1756982700000|2025-09-04 10:45:00|8046.6|8045.1|8047.1|8044.7|8047.5|8045.3|8046.3|8044.3|52
1756983000000|2025-09-04 10:50:00|8047.4|8045|8048.7|8047.2|8049|8047.5|8046.3|8044.8|61
1756983300000|2025-09-04 10:55:00|8048.8|8047.3|8050.7|8049.2|8051|8049.5|8048.6|8047.1|98
1756983600000|2025-09-04 11:00:00|8050.8|8049.3|8053.7|8051.3|8054.1|8051.7|8050.8|8049.1|111
1756983900000|2025-09-04 11:05:00|8053.6|8051.2|8056.6|8054.2|8057.9|8055.5|8053.6|8051.2|125
1756984200000|2025-09-04 11:10:00|8056.7|8054.3|8056.1|8053.7|8057.4|8055|8055.9|8053.5|98
1756984500000|2025-09-04 11:15:00|8056.2|8053.8|8056.2|8053.8|8056.7|8054.7|8055.1|8052.7|83
1756984800000|2025-09-04 11:20:00|8056.1|8053.7|8057.7|8055.3|8058|8056.4|8056|8053.7|103
1756985100000|2025-09-04 11:25:00|8057.6|8056.1|8056.1|8053.7|8057.6|8056.1|8055.4|8053|81
1756985400000|2025-09-04 11:30:00|8056|8053.6|8057.7|8055.3|8057.9|8055.9|8055.5|8053.1|140
1756985700000|2025-09-04 11:35:00|8057.8|8055.4|8056.5|8054.1|8058.1|8055.7|8056.3|8053.9|95
1756986000000|2025-09-04 11:40:00|8056.4|8054|8058.6|8056.2|8058.7|8056.3|8055.8|8053.4|133
1756986300000|2025-09-04 11:45:00|8058.5|8056.1|8058.1|8055.7|8059.7|8057.3|8057.4|8055|157
1756986600000|2025-09-04 11:50:00|8057.8|8055.4|8056.2|8053.8|8059|8056.6|8055.7|8053.3|144
1756986900000|2025-09-04 11:55:00|8056.3|8053.9|8055.5|8054|8058.1|8056.4|8055.2|8053.2|201
1756987200000|2025-09-04 12:00:00|8055.6|8054.1|8054.8|8053.3|8056.4|8054.9|8053.6|8051.5|181
1756987500000|2025-09-04 12:05:00|8054.9|8053.4|8056.7|8054.3|8056.9|8054.5|8054.4|8052.6|150
1756987800000|2025-09-04 12:10:00|8056.6|8054.2|8052.5|8047.5|8056.6|8054.2|8052.5|8047.5|130
1756988100000|2025-09-04 12:15:00|8052.4|8047.4|8052.5|8050.1|8053.6|8051.2|8046.8|8041.8|403
1756988400000|2025-09-04 12:20:00|8052.4|8050|8054|8052.5|8056.1|8053.7|8051.8|8049.4|242
1756988700000|2025-09-04 12:25:00|8054.1|8052.6|8054.7|8049.7|8058.8|8054.1|8053.9|8049.7|208
1756989000000|2025-09-04 12:30:00|8054.6|8049.6|8057.9|8055.5|8060.2|8057.8|8047.6|8042.6|500
1756989300000|2025-09-04 12:35:00|8058.1|8055.7|8061.1|8058.7|8062|8059.6|8056|8053.6|370
1756989600000|2025-09-04 12:40:00|8061.2|8058.8|8060.3|8057.9|8062.6|8061.1|8059.4|8057.3|277
1756989900000|2025-09-04 12:45:00|8060.2|8057.8|8059.1|8057.6|8061.9|8060.4|8057.9|8055.8|229
1756990200000|2025-09-04 12:50:00|8059.3|8056.7|8058.9|8056.5|8060.5|8058.7|8056.8|8054.4|266
1756990500000|2025-09-04 12:55:00|8059|8056.6|8056.2|8053.8|8060.8|8059.3|8055.7|8053.3|307
1756990800000|2025-09-04 13:00:00|8056.3|8053.9|8057|8054.6|8057.5|8055.1|8053.7|8051.3|316
1756991100000|2025-09-04 13:05:00|8057.1|8054.7|8060.6|8058.2|8061.1|8058.7|8056.7|8054.3|221
1756991400000|2025-09-04 13:10:00|8060.5|8058.1|8060.2|8057.8|8061|8058.6|8058.4|8056|257
1756991700000|2025-09-04 13:15:00|8060.1|8057.7|8055|8053.5|8060.6|8058.2|8055|8052.7|184
1756992000000|2025-09-04 13:20:00|8054.9|8053.4|8051.4|8049|8055.1|8053.6|8050|8047.6|216
1756992300000|2025-09-04 13:25:00|8051.3|8048.9|8051.4|8049.9|8051.9|8050.4|8048.9|8046.5|171
1756992600000|2025-09-04 13:30:00|8051.5|8050|8052.2|8050.7|8053.4|8051.1|8050.7|8049.1|223
1756992900000|2025-09-04 13:35:00|8052.4|8050.9|8052.6|8050.2|8054.5|8052.1|8051.4|8049.7|213
1756993200000|2025-09-04 13:40:00|8052.2|8049.8|8052.1|8049.7|8053.2|8050.8|8050.7|8049.1|160
1756993500000|2025-09-04 13:45:00|8051.6|8049.2|8052.6|8050.2|8053.7|8051.3|8050.1|8047.7|248
1756993800000|2025-09-04 13:50:00|8052.5|8050.1|8054.3|8051.9|8054.5|8052.1|8052.5|8050.1|201
1756994100000|2025-09-04 13:55:00|8054.2|8051.8|8054.4|8049.4|8056.8|8054.4|8052.7|8049.3|221
1756994400000|2025-09-04 14:00:00|8054|8049|8057.2|8054.8|8066.3|8061.7|8054|8049|585
1756994700000|2025-09-04 14:05:00|8057.4|8055|8058.6|8056.2|8059.7|8058.2|8055.8|8053.4|385
1756995000000|2025-09-04 14:10:00|8058.2|8056.7|8056.3|8053.9|8059.5|8057.6|8053.8|8051.9|316
1756995300000|2025-09-04 14:15:00|8056.4|8054|8056.2|8053.8|8058.6|8056.8|8056.1|8053.7|277
1756995600000|2025-09-04 14:20:00|8055.9|8054.4|8060.3|8057.9|8061.2|8058.8|8055.7|8054.2|222
1756995900000|2025-09-04 14:25:00|8060.5|8058.1|8060.6|8058.2|8063.3|8060.9|8060.3|8057.9|314
1756996200000|2025-09-04 14:30:00|8060.4|8058|8065|8063.5|8065.4|8063.9|8058.8|8056.4|254
1756996500000|2025-09-04 14:35:00|8065.2|8063.7|8065.8|8063.4|8068.4|8066.2|8065.1|8063.4|249
1756996800000|2025-09-04 14:40:00|8065.7|8063.3|8065.2|8063.7|8066.8|8064.8|8064.5|8062.1|202
1756997100000|2025-09-04 14:45:00|8065.1|8063.6|8067.2|8064.8|8068|8066.5|8064.4|8062.5|195
1756997400000|2025-09-04 14:50:00|8067.3|8064.9|8065.3|8063.8|8067.4|8065.7|8065|8062.7|208
1756997700000|2025-09-04 14:55:00|8065|8063.5|8066|8064.5|8066.2|8064.7|8064.7|8062.3|241
1756998000000|2025-09-04 15:00:00|8065.9|8064.4|8066.2|8064.7|8067.8|8066.3|8065.5|8064|178
1756998300000|2025-09-04 15:05:00|8066.3|8064.8|8067.7|8065.3|8069|8067.5|8065.5|8064|208
1756998600000|2025-09-04 15:10:00|8067.6|8065.2|8066.7|8064.3|8067.7|8065.3|8065.5|8063.1|172
1756998900000|2025-09-04 15:15:00|8066.8|8064.4|8066.8|8064.4|8067.7|8066.1|8066.3|8063.9|135
1756999200000|2025-09-04 15:20:00|8066.6|8064.2|8065|8062.6|8067.3|8065.2|8064.5|8062.1|114
1756999500000|2025-09-04 15:25:00|8065.1|8062.7|8062.3|8059.9|8065.3|8062.9|8062|8059.6|140
1756999800000|2025-09-04 15:30:00|8062.1|8059.7|8061.4|8059.9|8064.3|8062.8|8060.9|8058.8|112
1757000100000|2025-09-04 15:35:00|8061.6|8060.1|8061.7|8060.2|8062.3|8060.8|8059.8|8057.4|109
1757000400000|2025-09-04 15:40:00|8061.4|8059.9|8061.8|8060.3|8063.1|8061.6|8060.7|8059.2|100
1757000700000|2025-09-04 15:45:00|8061.9|8060.4|8061.4|8059|8062.1|8060.6|8059.3|8057.5|122
1757001000000|2025-09-04 15:50:00|8061.3|8058.9|8059.6|8057.2|8061.8|8059.4|8059.2|8056.8|121
1757001300000|2025-09-04 15:55:00|8059.7|8057.3|8059.3|8056.9|8060.9|8058.5|8059.1|8056.7|143
1757001600000|2025-09-04 16:00:00|8059.2|8056.8|8060.2|8057.8|8060.4|8058.9|8058.8|8056.4|116
1757001900000|2025-09-04 16:05:00|8060.3|8057.9|8065.8|8064.3|8065.8|8064.3|8059.9|8057.5|168
1757002200000|2025-09-04 16:10:00|8065.9|8064.4|8065.3|8062.9|8067.2|8065.7|8064.9|8062.5|143
1757002500000|2025-09-04 16:15:00|8065.2|8062.8|8062.9|8060.5|8065.8|8064|8062.9|8060.5|106
1757002800000|2025-09-04 16:20:00|8062.8|8060.4|8065.7|8064.2|8065.7|8064.2|8061.9|8059.5|74
1757003100000|2025-09-04 16:25:00|8065.6|8064.1|8065.3|8063.8|8067|8065.5|8065|8063|114
1757003400000|2025-09-04 16:30:00|8065.2|8063.7|8066.7|8064.3|8067.6|8065.6|8064.5|8062.1|98
1757003700000|2025-09-04 16:35:00|8066.6|8064.2|8065|8062.6|8066.8|8065.1|8064.9|8062.5|79
1757004000000|2025-09-04 16:40:00|8064.9|8062.5|8065.3|8063.8|8065.7|8064.2|8063.7|8062.2|63
1757004300000|2025-09-04 16:45:00|8065.6|8064.1|8067.6|8065.2|8067.7|8066.2|8065.6|8064.1|74
1757004600000|2025-09-04 16:50:00|8067.7|8065.3|8067.1|8064.7|8068.1|8065.7|8066.5|8064.1|95
1757004900000|2025-09-04 16:55:00|8067|8064.6|8067|8065.5|8067.5|8065.9|8066.5|8064.1|105
1757005200000|2025-09-04 17:00:00|8066.9|8064.5|8069.3|8066.9|8069.3|8067.8|8066.8|8064.4|82
1757005500000|2025-09-04 17:05:00|8070.6|8068.2|8069.9|8067.5|8071.2|8069.1|8069.6|8067.2|105
1757005800000|2025-09-04 17:10:00|8069.7|8067.3|8069.9|8067.5|8071.2|8068.8|8069.6|8067.2|67
1757006100000|2025-09-04 17:15:00|8070|8067.6|8068.2|8066.7|8070.5|8069|8068.2|8066.7|95
1757006400000|2025-09-04 17:20:00|8068.3|8066.8|8071.6|8070.1|8071.9|8070.4|8068.3|8066.8|99
1757006700000|2025-09-04 17:25:00|8071.7|8070.2|8072|8069.6|8072.2|8070.7|8070.7|8069.2|86
1757007000000|2025-09-04 17:30:00|8072.1|8069.7|8069.4|8067|8072.3|8070.3|8069.3|8066.9|71
1757007300000|2025-09-04 17:35:00|8069.2|8066.8|8068.4|8066|8069.9|8068.4|8068|8065.6|95
1757007600000|2025-09-04 17:40:00|8068.6|8066.2|8067.4|8065|8068.7|8066.9|8067|8064.7|56
1757007900000|2025-09-04 17:45:00|8067.3|8064.9|8067.7|8065.3|8068.1|8065.7|8067|8064.6|81
1757008200000|2025-09-04 17:50:00|8067.6|8065.2|8067.5|8065.1|8068|8066.2|8067.2|8064.9|98
1757008500000|2025-09-04 17:55:00|8067.7|8065.3|8066.8|8065.3|8067.8|8066.2|8066.8|8064.8|127
1757008800000|2025-09-04 18:00:00|8066.5|8065|8065.7|8063.3|8067.2|8065.7|8064.7|8062.9|162
1757009100000|2025-09-04 18:05:00|8065.5|8063.1|8064.2|8061.8|8065.7|8064.2|8063.7|8061.7|107
1757009400000|2025-09-04 18:10:00|8064.1|8061.7|8064.3|8061.9|8065.1|8062.7|8062.4|8060.9|67
1757009700000|2025-09-04 18:15:00|8064.4|8062|8063.3|8060.9|8064.9|8062.5|8062.7|8060.3|70
1757010000000|2025-09-04 18:20:00|8063.4|8061|8064.5|8062.1|8064.6|8062.4|8062.7|8060.3|75
1757010300000|2025-09-04 18:25:00|8064.6|8062.2|8063.4|8061.9|8064.6|8062.4|8062.9|8061.4|46
1757010600000|2025-09-04 18:30:00|8063.3|8061.8|8063.8|8061.4|8064.6|8063.1|8063.1|8061.3|72
1757010900000|2025-09-04 18:35:00|8063.7|8061.3|8062.9|8060.5|8064.1|8061.7|8062.7|8060.3|65
1757011200000|2025-09-04 18:40:00|8063|8060.6|8064.4|8062.9|8064.9|8062.9|8062.9|8060.5|75
1757011500000|2025-09-04 18:45:00|8064.1|8062.6|8062.7|8061.2|8065.2|8063|8062.1|8060.6|78
1757011800000|2025-09-04 18:50:00|8062.6|8061.1|8063.9|8061.5|8064|8061.6|8062.5|8060.3|54
1757012100000|2025-09-04 18:55:00|8063.8|8061.4|8064.3|8062.8|8065|8062.8|8063.1|8061.1|92
1757012400000|2025-09-04 19:00:00|8064.2|8062.7|8062.8|8060.4|8064.6|8062.9|8062.7|8060.3|72
1757012700000|2025-09-04 19:05:00|8062.6|8060.2|8061.5|8059.1|8062.7|8060.3|8060.7|8058.6|63
1757013000000|2025-09-04 19:10:00|8061.4|8059|8060.2|8057.8|8061.4|8059|8059.2|8057.5|96
1757013300000|2025-09-04 19:15:00|8060.1|8057.7|8057.9|8055.5|8060.2|8057.8|8057.9|8055.5|91
1757013600000|2025-09-04 19:20:00|8058|8055.6|8060.3|8057.9|8060.9|8058.5|8058|8055.6|131
1757013900000|2025-09-04 19:25:00|8060.4|8058|8059|8056.6|8061.3|8058.9|8059|8056.6|104
1757014200000|2025-09-04 19:30:00|8059.1|8056.7|8058.5|8056.1|8059.6|8057.2|8057.5|8055.1|92
1757014500000|2025-09-04 19:35:00|8058.4|8056|8056.4|8054|8059.2|8057.1|8056.1|8053.7|94
1757014800000|2025-09-04 19:40:00|8056.3|8053.9|8056.3|8053.9|8057.2|8054.8|8056|8053.6|81
1757015100000|2025-09-04 19:45:00|8056.4|8054|8057.1|8054.7|8057.3|8054.9|8056.4|8054|54
1757015400000|2025-09-04 19:50:00|8057.6|8055.2|8057.3|8054.9|8058.1|8055.7|8055.9|8053.5|75
1757015700000|2025-09-04 19:55:00|8057|8054.6|8058|8055.6|8059|8056.6|8056.8|8054.4|96
1757016000000|2025-09-04 20:00:00|8058.1|8055.7|8059.5|8057.1|8059.9|8057.5|8058.1|8055.7|96
1757016300000|2025-09-04 20:05:00|8059.6|8057.2|8060|8057.6|8060.2|8057.8|8059.2|8056.8|81
1757016600000|2025-09-04 20:10:00|8060.1|8057.7|8059.5|8057.1|8060.3|8057.9|8059.4|8057|40
1757016900000|2025-09-04 20:15:00|8059.6|8057.2|8059.2|8056.8|8059.9|8057.5|8058.7|8056.4|50
1757017200000|2025-09-04 20:20:00|8059.1|8056.7|8058.7|8056.3|8059.2|8056.8|8057|8055.5|96
1757017500000|2025-09-04 20:25:00|8058.8|8056.4|8058.6|8056.2|8059.5|8057.2|8058.3|8055.9|57
1757017800000|2025-09-04 20:30:00|8058.5|8056.1|8059|8056.6|8059|8056.6|8058.5|8056.1|89
1757018100000|2025-09-04 20:35:00|8059.1|8056.7|8058.5|8056.1|8059.1|8056.7|8058.2|8055.8|63
1757018400000|2025-09-04 20:40:00|8058.6|8056.2|8058|8055.6|8058.6|8056.2|8057.9|8055.5|27
1757018700000|2025-09-04 20:45:00|8057.7|8055.3|8057.5|8055.1|8057.9|8055.5|8057.4|8055|32
1757019000000|2025-09-04 20:50:00|8057.6|8055.2|8057.3|8054.9|8057.7|8055.3|8057.2|8054.8|198
1757019300000|2025-09-04 20:55:00|8058.2|8054.3|8061.4|8054.9|8062.4|8055.9|8058.2|8052.8|326
1757019600000|2025-09-04 21:00:00|8060.9|8054.4|8059.3|8052.8|8060.9|8054.4|8059.3|8052.8|3
1757020800000|2025-09-04 21:20:00|8061.8|8055.3|8062|8055.5|8062|8055.5|8061.8|8055.3|9
1757021100000|2025-09-04 21:25:00|8061.9|8055.4|8053.7|8047.2|8061.9|8055.4|8052.4|8045.9|25
1757021400000|2025-09-04 21:30:00|8054|8047.5|8056.2|8049.7|8056.5|8050|8052.9|8046.4|81
1757021700000|2025-09-04 21:35:00|8056.3|8049.8|8057.4|8050.9|8057.8|8051.3|8056|8049.5|69
1757022000000|2025-09-04 21:40:00|8057.7|8051.2|8057.9|8051.4|8058.1|8051.6|8057.2|8050.7|76
1757022300000|2025-09-04 21:45:00|8057.8|8051.3|8059.3|8052.8|8060.4|8053.9|8057.2|8050.7|212
1757022600000|2025-09-04 21:50:00|8059.5|8053|8061.1|8054.6|8062.1|8055.6|8059.2|8052.7|183
1757022900000|2025-09-04 21:55:00|8061|8054.5|8060.6|8054.1|8061.6|8055.1|8059.9|8053.4|173
1757023200000|2025-09-04 22:00:00|8060.1|8053.6|8056.9|8050.4|8060.8|8054.3|8056.5|8050|93
1757023500000|2025-09-04 22:05:00|8056.2|8051.2|8057.5|8053|8057.6|8053.5|8056.2|8051.2|38
1757023800000|2025-09-04 22:10:00|8057.3|8053.3|8058.9|8056.4|8059.1|8056.7|8056.6|8053.3|44
1757024100000|2025-09-04 22:15:00|8058.8|8056.2|8058.8|8056.4|8059.1|8056.7|8058.5|8056.1|207
1757024400000|2025-09-04 22:20:00|8058.7|8056.3|8058.7|8056.3|8059.1|8056.7|8058.6|8056.2|198
1757024700000|2025-09-04 22:25:00|8058.6|8056.2|8058.7|8056.3|8058.9|8056.5|8058.6|8056.2|70
1757025000000|2025-09-04 22:30:00|8058.6|8056.2|8058.9|8056.5|8058.9|8056.5|8057.9|8055.5|101
1757025300000|2025-09-04 22:35:00|8058.8|8056.4|8059.2|8056.8|8059.4|8057|8058.8|8056.4|70
1757025600000|2025-09-04 22:40:00|8059.1|8056.7|8059.3|8056.8|8059.5|8057.1|8059.1|8056.7|44
1757025900000|2025-09-04 22:45:00|8059.2|8056.9|8059.8|8057.4|8059.9|8057.5|8059.2|8056.8|29
1757026200000|2025-09-04 22:50:00|8059.9|8057.5|8060.2|8057.8|8060.4|8058|8059.3|8056.9|91
1757026500000|2025-09-04 22:55:00|8060.1|8057.7|8060.1|8057.7|8060.1|8057.7|8059.7|8057.3|36
1757026800000|2025-09-04 23:00:00|8059.9|8057.5|8059.7|8057.3|8059.9|8057.5|8058.9|8056.5|18
1757027100000|2025-09-04 23:05:00|8059.6|8057.2|8058.9|8056.5|8059.8|8057.4|8058.9|8056.5|25
1757027400000|2025-09-04 23:10:00|8059|8056.6|8058.6|8056.2|8059|8056.6|8058.4|8056|25
1757027700000|2025-09-04 23:15:00|8058.7|8056.3|8057.4|8055|8058.8|8056.4|8057.4|8055|41
1757028000000|2025-09-04 23:20:00|8057.5|8055.1|8057.5|8055.1|8057.7|8055.3|8057.4|8055|23
1757028300000|2025-09-04 23:25:00|8057.6|8055.2|8056.6|8054.2|8058.1|8055.7|8056|8053.6|53
1757028600000|2025-09-04 23:30:00|8056.2|8053.8|8055.2|8052.8|8056.2|8053.8|8055.1|8052.7|40
1757028900000|2025-09-04 23:35:00|8055.3|8052.9|8054.1|8051.7|8055.6|8053.2|8053.1|8050.7|45
1757029200000|2025-09-04 23:40:00|8054|8051.6|8054.1|8051.7|8055.1|8052.7|8053.6|8051.2|37
1757029500000|2025-09-04 23:45:00|8054.2|8051.8|8054.6|8052.2|8054.7|8052.3|8053.3|8050.9|66
1757029800000|2025-09-04 23:50:00|8054.7|8052.3|8053.9|8051.5|8054.7|8052.3|8053|8050.6|82
1757030100000|2025-09-04 23:55:00|8054|8051.6|8054.1|8051.7|8054.5|8052.1|8053.5|8051.1|82
1757030400000|2025-09-05 00:00:00|8054.2|8051.8|8054.8|8052.4|8055.2|8052.8|8053.2|8050.8|169
1757030700000|2025-09-05 00:05:00|8054.9|8052.5|8055.1|8052.7|8056.2|8053.8|8053.9|8051.5|243
1757031000000|2025-09-05 00:10:00|8055|8052.6|8055.4|8053|8055.4|8053|8054.3|8051.9|247
1757031300000|2025-09-05 00:15:00|8055.5|8053.1|8055.2|8052.8|8057.3|8054.9|8054.5|8052.1|278
1757031600000|2025-09-05 00:20:00|8055.1|8052.7|8055.1|8052.7|8056.3|8053.9|8054.5|8052.1|248
1757031900000|2025-09-05 00:25:00|8055.2|8052.8|8056.1|8053.7|8056.3|8053.9|8054.7|8052.3|304
1757032200000|2025-09-05 00:30:00|8056.2|8053.8|8054.1|8051.7|8056.2|8053.8|8053.9|8051.5|130
1757032500000|2025-09-05 00:35:00|8054.2|8051.8|8053.3|8050.9|8054.4|8052|8053.2|8050.8|205
1757032800000|2025-09-05 00:40:00|8053|8050.6|8053.5|8051.1|8054.1|8051.7|8053|8050.6|124
1757033100000|2025-09-05 00:45:00|8053.4|8051|8053.6|8051.2|8055.2|8052.8|8053.3|8050.9|105
1757033400000|2025-09-05 00:50:00|8053.5|8051.1|8054.3|8051.9|8054.4|8052|8052.8|8050.4|147
1757033700000|2025-09-05 00:55:00|8054.2|8051.8|8052.6|8050.2|8054.5|8052.1|8051|8048.6|143
1757034000000|2025-09-05 01:00:00|8052.5|8050.1|8051.5|8049.1|8052.5|8050.1|8050.8|8048.4|144
1757034300000|2025-09-05 01:05:00|8051.6|8049.2|8051.1|8048.7|8051.8|8049.4|8049.6|8047.2|160
1757034600000|2025-09-05 01:10:00|8051.2|8048.8|8051.5|8049.1|8051.9|8049.5|8051|8048.6|98
1757034900000|2025-09-05 01:15:00|8051.4|8049|8053.4|8051|8053.6|8051.2|8051.4|8049|202
1757035200000|2025-09-05 01:20:00|8053.3|8050.9|8052|8049.6|8053.3|8050.9|8051.5|8049.1|172
1757035500000|2025-09-05 01:25:00|8051.9|8049.5|8051.6|8049.2|8052.5|8050.1|8051.6|8049.2|157
1757035800000|2025-09-05 01:30:00|8051.5|8049.1|8051.7|8049.3|8052.2|8049.8|8051|8048.6|131
1757036100000|2025-09-05 01:35:00|8051.8|8049.4|8052.5|8050.1|8052.6|8050.4|8051.3|8049.3|64
1757036400000|2025-09-05 01:40:00|8052.4|8050|8052.2|8049.8|8052.6|8050.2|8051|8049|106
1757036700000|2025-09-05 01:45:00|8052.3|8049.9|8050.3|8047.9|8052.3|8049.9|8050.2|8047.8|143
1757037000000|2025-09-05 01:50:00|8050.2|8047.8|8048.8|8046.4|8050.7|8048.3|8048.8|8046.4|115
1757037300000|2025-09-05 01:55:00|8048.7|8046.3|8047.3|8044.9|8049|8046.6|8046.3|8043.9|119
1757037600000|2025-09-05 02:00:00|8047.1|8044.7|8046.8|8044.4|8047.4|8045|8046.1|8044.1|180
1757037900000|2025-09-05 02:05:00|8046.5|8044.1|8045.6|8043.2|8047.2|8044.8|8045.5|8043.1|110
1757038200000|2025-09-05 02:10:00|8045.7|8043.3|8046.7|8044.3|8046.9|8044.5|8044.9|8042.9|110
1757038500000|2025-09-05 02:15:00|8046.8|8044.4|8046.9|8044.5|8048.1|8045.7|8046.8|8044.4|116
1757038800000|2025-09-05 02:20:00|8046.8|8044.4|8047.3|8044.9|8047.5|8045.1|8046.6|8044.2|52
1757039100000|2025-09-05 02:25:00|8047.2|8044.8|8046.8|8045.3|8047.6|8045.4|8046.7|8044.5|91
1757039400000|2025-09-05 02:30:00|8046.9|8045.4|8047|8044.6|8047.9|8045.6|8046.8|8044.4|77
1757039700000|2025-09-05 02:35:00|8047.2|8044.8|8047|8044.6|8047.4|8045|8046|8044.2|126
1757040000000|2025-09-05 02:40:00|8046.9|8044.5|8046.8|8044.4|8047.2|8044.8|8046|8043.9|121
1757040300000|2025-09-05 02:45:00|8046.7|8044.3|8046.9|8045.4|8048.1|8045.7|8046.5|8044.3|39
1757040600000|2025-09-05 02:50:00|8047|8045.5|8048.6|8046.2|8049.3|8047.1|8046.8|8045.3|119
1757040900000|2025-09-05 02:55:00|8048.5|8046.1|8049.5|8047.1|8049.5|8047.1|8048.2|8045.8|60
1757041200000|2025-09-05 03:00:00|8049.7|8047.3|8048.7|8046.3|8049.7|8047.3|8047.7|8045.3|117
1757041500000|2025-09-05 03:05:00|8048.8|8046.4|8047.3|8044.9|8049.1|8047.1|8046.6|8044.6|154
1757041800000|2025-09-05 03:10:00|8047.4|8045|8046.1|8044.6|8047.5|8045.3|8045.4|8043.5|136
1757042100000|2025-09-05 03:15:00|8046.5|8044.1|8046.5|8045|8047.4|8045.6|8046.3|8044.1|52
1757042400000|2025-09-05 03:20:00|8047.1|8044.7|8044.7|8042.3|8047.1|8045.2|8044.6|8042.3|163
1757042700000|2025-09-05 03:25:00|8044.6|8042.2|8044.2|8041.8|8044.8|8043.1|8043.8|8041.8|61
1757043000000|2025-09-05 03:30:00|8044.1|8041.7|8044.2|8041.8|8044.6|8042.8|8044|8041.6|108
1757043300000|2025-09-05 03:35:00|8044.1|8041.7|8043.5|8042|8044.2|8042.4|8043.2|8041.1|30
1757043600000|2025-09-05 03:40:00|8043.6|8042.1|8044.7|8042.3|8044.9|8042.9|8043.4|8041.3|35
1757043900000|2025-09-05 03:45:00|8044.2|8042.7|8044.2|8041.8|8044.9|8043|8044|8041.6|26
1757044200000|2025-09-05 03:50:00|8044.1|8042.6|8044.8|8043.3|8045.9|8044|8044.1|8042.1|90
1757044500000|2025-09-05 03:55:00|8045.1|8042.7|8045.8|8043.4|8045.9|8043.8|8044.5|8042.3|61
1757044800000|2025-09-05 04:00:00|8045.7|8043.3|8045.3|8043.8|8046|8044.1|8045.3|8043.3|74
1757045100000|2025-09-05 04:05:00|8045.7|8043.3|8046.3|8043.9|8046.4|8044.3|8045.2|8043.2|29
1757045400000|2025-09-05 04:10:00|8045.8|8044.3|8045.7|8044.2|8046.7|8044.7|8045.7|8043.8|73
1757045700000|2025-09-05 04:15:00|8046.2|8043.8|8046.4|8044.9|8046.5|8045|8045.8|8043.8|41
1757046000000|2025-09-05 04:20:00|8046.1|8044.6|8046.6|8045.1|8047.4|8045.4|8045.8|8044.2|67
1757046300000|2025-09-05 04:25:00|8046.5|8045|8047.5|8046|8048.4|8046.4|8046.5|8044.7|47
1757046600000|2025-09-05 04:30:00|8047.6|8046.1|8048.4|8046|8048.7|8046.4|8047.6|8045.9|49
1757046900000|2025-09-05 04:35:00|8048.5|8046.1|8048.6|8047.1|8049.8|8047.4|8048.4|8046.1|67
1757047200000|2025-09-05 04:40:00|8048.5|8047|8050.2|8047.8|8050.4|8048.1|8048.5|8046.9|37
1757047500000|2025-09-05 04:45:00|8049.5|8048|8050.3|8047.9|8050.4|8048.2|8049|8047.5|46
1757047800000|2025-09-05 04:50:00|8050.2|8047.8|8049.9|8047.5|8050.3|8047.9|8049.5|8047.1|77
1757048100000|2025-09-05 04:55:00|8049.8|8047.4|8049.6|8047.2|8050.5|8048.1|8049.4|8047|90
1757048400000|2025-09-05 05:00:00|8049.7|8047.3|8048.9|8046.5|8049.7|8047.3|8048.1|8046.3|125
1757048700000|2025-09-05 05:05:00|8049|8046.6|8048.3|8045.9|8049.1|8046.7|8047.9|8045.7|80
1757049000000|2025-09-05 05:10:00|8048.4|8046|8047.7|8045.3|8048.7|8046.4|8047.5|8045.1|77
1757049300000|2025-09-05 05:15:00|8047.8|8045.4|8046.5|8045|8048.1|8045.7|8046.4|8044.6|70
1757049600000|2025-09-05 05:20:00|8046.7|8045.2|8047|8044.6|8047.2|8045.5|8046.4|8044.6|37
1757049900000|2025-09-05 05:25:00|8047.1|8044.7|8047|8044.6|8047.5|8045.3|8046.4|8044.5|28
1757050200000|2025-09-05 05:30:00|8046.9|8044.5|8047.2|8044.8|8047.4|8045.1|8046.2|8044.4|58
1757050500000|2025-09-05 05:35:00|8047.1|8044.7|8046.4|8044|8047.4|8045|8046.1|8043.7|52
1757050800000|2025-09-05 05:40:00|8046.3|8043.9|8046.4|8044|8046.6|8044.5|8045.5|8043.5|50
1757051100000|2025-09-05 05:45:00|8046.3|8043.9|8045.8|8043.4|8046.4|8044.3|8045.3|8043.1|56
1757051400000|2025-09-05 05:50:00|8045.7|8043.3|8044.9|8042.5|8045.8|8043.4|8044.6|8042.2|40
1757051700000|2025-09-05 05:55:00|8044.8|8042.4|8042.8|8040.4|8044.8|8042.4|8041.4|8039|144
1757052000000|2025-09-05 06:00:00|8042.9|8040.5|8042.5|8041|8043.9|8042.4|8041.8|8040.3|107
1757052300000|2025-09-05 06:05:00|8042.4|8040.9|8043.8|8041.4|8044.9|8042.5|8042.3|8040.8|99
1757052600000|2025-09-05 06:10:00|8043.9|8041.5|8044.7|8042.3|8045.4|8043|8042.6|8040.2|111
1757052900000|2025-09-05 06:15:00|8044.5|8042.1|8044.3|8041.9|8045.4|8043.1|8043.2|8041.2|111
1757053200000|2025-09-05 06:20:00|8044.7|8042.3|8047.5|8045.1|8048.2|8045.8|8043.7|8042.2|117
1757053500000|2025-09-05 06:25:00|8047.6|8045.2|8045.2|8042.8|8047.7|8045.3|8045.1|8042.7|146
1757053800000|2025-09-05 06:30:00|8045.1|8042.7|8045.1|8042.7|8045.3|8042.9|8042.9|8041.4|90
1757054100000|2025-09-05 06:35:00|8045|8042.6|8045.3|8042.9|8045.3|8042.9|8042.7|8041.2|85
1757054400000|2025-09-05 06:40:00|8045.4|8043|8046.2|8043.8|8046.4|8044|8042.8|8041.3|83
1757054700000|2025-09-05 06:45:00|8045.9|8043.5|8046|8043.6|8046.7|8044.3|8044.1|8042.3|76
1757055000000|2025-09-05 06:50:00|8046.2|8043.8|8045.3|8042.9|8047.3|8044.9|8045.1|8042.7|129
1757055300000|2025-09-05 06:55:00|8045.6|8043.2|8045.6|8043.2|8046.2|8044.1|8044.6|8042.9|102
1757055600000|2025-09-05 07:00:00|8045.5|8043.1|8045.5|8043.1|8047.9|8045.6|8044.8|8042.4|174
1757055900000|2025-09-05 07:05:00|8045.4|8043|8041.7|8039.3|8047.3|8044.9|8041.4|8039|118
1757056200000|2025-09-05 07:10:00|8042|8039.6|8041.8|8039.4|8044.1|8041.7|8041.4|8039|151
1757056500000|2025-09-05 07:15:00|8041.9|8039.5|8043.1|8040.7|8043.2|8040.8|8040.9|8038.5|195
1757056800000|2025-09-05 07:20:00|8043.2|8040.8|8041.4|8039.9|8043.8|8042|8040.5|8038.9|168
1757057100000|2025-09-05 07:25:00|8042|8039.6|8041.3|8038.9|8042|8039.8|8040.2|8038.5|89
1757057400000|2025-09-05 07:30:00|8041.1|8038.7|8040.6|8039.1|8042.2|8040.7|8040.4|8038.2|95
1757057700000|2025-09-05 07:35:00|8040.5|8039|8040.5|8039|8040.9|8039.4|8040.1|8038|66
1757058000000|2025-09-05 07:40:00|8040.6|8039.1|8038.8|8037.3|8040.9|8039.4|8038.6|8037.1|81
1757058300000|2025-09-05 07:45:00|8038.7|8037.2|8037.5|8036|8038.7|8037.2|8037.3|8035.8|86
1757058600000|2025-09-05 07:50:00|8037.4|8035.9|8036.8|8035.3|8037.4|8035.9|8035.4|8033.9|62
1757058900000|2025-09-05 07:55:00|8036.7|8035.2|8038.3|8036.8|8039.7|8037.4|8036.4|8034.9|128
1757059200000|2025-09-05 08:00:00|8038.4|8036.9|8039.1|8036.7|8040.4|8038|8037.7|8035.9|97
1757059500000|2025-09-05 08:05:00|8039|8036.6|8040.2|8037.8|8040.3|8037.9|8038.4|8036|81
1757059800000|2025-09-05 08:10:00|8040|8037.6|8041|8038.6|8041|8038.6|8038.6|8036.2|62
1757060100000|2025-09-05 08:15:00|8040.9|8038.5|8036.4|8034.9|8040.9|8038.5|8036.1|8034.6|114
1757060400000|2025-09-05 08:20:00|8036.5|8035|8037.7|8035.3|8037.9|8035.6|8036.5|8034.8|95
1757060700000|2025-09-05 08:25:00|8037.6|8035.2|8037.9|8035.5|8039|8036.6|8036.6|8035.1|78
1757061000000|2025-09-05 08:30:00|8037.8|8035.4|8038.9|8037.4|8039.3|8037.8|8036.5|8035|61
1757061300000|2025-09-05 08:35:00|8039.2|8037.7|8039.6|8038.1|8040.4|8038.9|8039.2|8037.7|52
1757061600000|2025-09-05 08:40:00|8039.7|8038.2|8039.2|8037.7|8040|8038.4|8038.4|8036.8|76
1757061900000|2025-09-05 08:45:00|8039.3|8037.8|8037.7|8035.3|8039.5|8038|8037.2|8034.8|57
1757062200000|2025-09-05 08:50:00|8037.8|8035.4|8036.9|8034.5|8038|8036.3|8036.7|8034.3|69
1757062500000|2025-09-05 08:55:00|8036.2|8034.7|8034.5|8033|8037.1|8034.8|8034.4|8032.9|113
1757062800000|2025-09-05 09:00:00|8034.4|8032.9|8034.7|8033.2|8035.2|8033.7|8034.4|8032.9|30
1757063100000|2025-09-05 09:05:00|8034.8|8033.3|8032.6|8031.1|8034.8|8033.3|8032.1|8030.6|98
1757063400000|2025-09-05 09:10:00|8032.5|8031|8029.7|8027.3|8032.6|8031|8029.5|8027.2|160
1757063700000|2025-09-05 09:15:00|8029.6|8027.2|8029.4|8027.9|8032.4|8030.3|8029.1|8027.2|77
1757064000000|2025-09-05 09:20:00|8029.3|8027.8|8031|8028.6|8031.9|8029.5|8029.2|8027.4|106
1757064300000|2025-09-05 09:25:00|8031.1|8028.7|8032.8|8030.4|8033.5|8031.1|8029.3|8027.8|80
1757064600000|2025-09-05 09:30:00|8032.9|8030.5|8032.9|8031.4|8033.8|8032.1|8032.3|8030.3|90
1757064900000|2025-09-05 09:35:00|8032.7|8031.2|8034.7|8033.2|8035.6|8033.4|8032.7|8031.2|55
1757065200000|2025-09-05 09:40:00|8034.5|8033|8034.7|8033.2|8036.1|8033.7|8034.4|8032.9|63
1757065500000|2025-09-05 09:45:00|8035.6|8033.1|8033.2|8031.7|8035.6|8033.1|8032.9|8030.5|65
1757065800000|2025-09-05 09:50:00|8033.1|8031.6|8032.2|8030.7|8033.3|8031.8|8030.4|8028.1|101
1757066100000|2025-09-05 09:55:00|8031.6|8030.1|8031.4|8029|8032.2|8030.2|8030.3|8027.9|75
1757066400000|2025-09-05 10:00:00|8031.3|8028.9|8030.3|8028.8|8031.8|8029.7|8029.9|8028.2|58
1757066700000|2025-09-05 10:05:00|8030.2|8028.7|8030.8|8028.4|8031.6|8030|8029.8|8028|54
1757067000000|2025-09-05 10:10:00|8030.9|8028.5|8032|8029.6|8032.4|8030.9|8029.9|8027.6|108
1757067300000|2025-09-05 10:15:00|8032.1|8029.7|8030.6|8028.2|8032.2|8029.8|8030.3|8027.9|105
1757067600000|2025-09-05 10:20:00|8030.7|8028.3|8028.2|8026.7|8031.1|8028.7|8028.1|8026.6|66
1757067900000|2025-09-05 10:25:00|8028.1|8026.6|8028.8|8027.3|8029.7|8028.2|8028.1|8026.6|65
1757068200000|2025-09-05 10:30:00|8028.7|8027.2|8031.2|8028.8|8032.6|8030.2|8028.7|8027.2|99
1757068500000|2025-09-05 10:35:00|8031.3|8028.9|8030.7|8029.2|8031.7|8030.2|8029.2|8027.7|69
1757068800000|2025-09-05 10:40:00|8031.6|8029.1|8030.4|8028|8032.9|8030.5|8030.3|8027.9|83
1757069100000|2025-09-05 10:45:00|8030.5|8028.1|8030.2|8027.8|8031.4|8029|8030.2|8027.8|107
1757069400000|2025-09-05 10:50:00|8030.3|8027.9|8030.6|8029.1|8031.2|8029.2|8028.8|8027.3|69
1757069700000|2025-09-05 10:55:00|8030.7|8029.2|8031|8029.5|8031.3|8029.5|8029.9|8028.4|105
1757070000000|2025-09-05 11:00:00|8031.1|8029.6|8031.6|8030.1|8032.1|8030.6|8030.3|8028.8|107
1757070300000|2025-09-05 11:05:00|8031.7|8030.2|8031|8029.5|8032.8|8031.3|8031|8029.5|64
1757070600000|2025-09-05 11:10:00|8030.7|8029.2|8031|8028.6|8031.6|8029.7|8029.8|8028.3|79
1757070900000|2025-09-05 11:15:00|8031.1|8028.7|8031.3|8029.8|8032.7|8031.2|8030.1|8028.6|87
1757071200000|2025-09-05 11:20:00|8031.4|8029.9|8035.6|8034.1|8036.2|8034.7|8031.4|8029.9|127
1757071500000|2025-09-05 11:25:00|8035.7|8034.2|8037|8034.6|8037.1|8034.8|8035.1|8033.6|68
1757071800000|2025-09-05 11:30:00|8037.1|8034.7|8035.7|8034.2|8040|8037.7|8035.7|8034.1|98
1757072100000|2025-09-05 11:35:00|8035.6|8034.1|8037.2|8034.8|8037.2|8034.8|8034.4|8032.9|89
1757072400000|2025-09-05 11:40:00|8037.1|8034.7|8036.2|8034.7|8038.2|8036|8035.5|8034|105
1757072700000|2025-09-05 11:45:00|8036.3|8034.8|8037.1|8034.7|8037.5|8035.9|8035.3|8033.8|95
1757073000000|2025-09-05 11:50:00|8037.4|8035|8038.4|8036|8039.9|8037.5|8036.7|8034.4|157
1757073300000|2025-09-05 11:55:00|8038.7|8036.3|8035.6|8033.2|8040.2|8038.3|8035.6|8033.2|235
1757073600000|2025-09-05 12:00:00|8035.5|8033.1|8030.2|8027.8|8035.5|8033.1|8030|8027.6|270
1757073900000|2025-09-05 12:05:00|8030.5|8028.1|8029.3|8026.9|8031.1|8028.7|8024.4|8022|273
1757074200000|2025-09-05 12:10:00|8029.2|8026.8|8024.7|8022.3|8029.2|8026.8|8024.4|8022.1|278
1757074500000|2025-09-05 12:15:00|8024.6|8022.2|8022|8020.5|8024.9|8023.3|8021.9|8020.2|231
1757074800000|2025-09-05 12:20:00|8021.9|8020.4|8022.4|8020.9|8024.9|8022.5|8020.2|8018.3|244
1757075100000|2025-09-05 12:25:00|8022.7|8021.2|8021.8|8016.8|8027|8024.6|8020.4|8016.6|337
1757075400000|2025-09-05 12:30:00|8021.6|8016.6|8007.9|8005.5|8021.7|8016.7|7989.7|7985.9|1561
1757075700000|2025-09-05 12:35:00|8008.1|8005.7|8003.8|8001.4|8009.9|8007.5|7999.9|7997.5|1041
1757076000000|2025-09-05 12:40:00|8003.7|8001.3|8000|7997.6|8012.4|8010|7999.6|7997.2|771
1757076300000|2025-09-05 12:45:00|7999.8|7997.4|8002.1|7999.7|8003|8000.6|7994.8|7993.3|730
1757076600000|2025-09-05 12:50:00|8002.2|7999.8|7998.9|7996.5|8008.2|8005.8|7997.1|7994.7|764
1757076900000|2025-09-05 12:55:00|7999|7996.6|8000.1|7997.7|8004.9|8002.5|7997.4|7995.8|568
1757077200000|2025-09-05 13:00:00|7999.7|7997.3|7992.2|7990.7|7999.7|7997.3|7991.9|7990.4|510
1757077500000|2025-09-05 13:05:00|7992.1|7990.6|7993.5|7991.1|7994.8|7992.4|7990|7988.1|539
1757077800000|2025-09-05 13:10:00|7993.9|7991.5|7989.1|7986.7|7996.6|7994.2|7987.9|7985.8|539
1757078100000|2025-09-05 13:15:00|7989|7986.6|7991.2|7989.7|7997.7|7995.3|7988.8|7986.6|459
1757078400000|2025-09-05 13:20:00|7991|7989.5|7994.2|7991.8|8002.1|7999.7|7990|7988.5|712
1757078700000|2025-09-05 13:25:00|7994.3|7991.9|7998.8|7997.3|7999.5|7998|7994.2|7991.9|464
1757079000000|2025-09-05 13:30:00|7998.7|7997.2|7994.6|7993.1|8002.3|7999.9|7994.6|7993.1|487
1757079300000|2025-09-05 13:35:00|7994.2|7992.7|7991|7988.6|7994.8|7992.7|7990|7987.6|405
1757079600000|2025-09-05 13:40:00|7990.9|7988.5|7991.5|7989.1|7991.9|7989.5|7986.1|7983.7|335
1757079900000|2025-09-05 13:45:00|7991.4|7989|7984|7981.6|7991.4|7989|7981|7979.2|402
1757080200000|2025-09-05 13:50:00|7983.9|7981.5|7975.3|7973.8|7983.9|7981.5|7974.1|7972.6|402
1757080500000|2025-09-05 13:55:00|7975.4|7973.9|7980.1|7977.7|7982.2|7979.8|7975.3|7973.8|367
1757080800000|2025-09-05 14:00:00|7979.9|7977.5|7977.7|7975.3|7981.6|7979.2|7974.2|7972.7|490
1757081100000|2025-09-05 14:05:00|7977.6|7975.2|7982.8|7980.4|7984.2|7981.8|7976.6|7974.2|433
1757081400000|2025-09-05 14:10:00|7982.9|7980.5|7982|7979.6|7984|7981.6|7979.7|7978.2|303
1757081700000|2025-09-05 14:15:00|7981.9|7979.5|7980.8|7978.4|7983.3|7980.9|7979.4|7977.2|324
1757082000000|2025-09-05 14:20:00|7980.9|7978.5|7981.9|7979.5|7982.1|7979.7|7976.7|7974.3|426
1757082300000|2025-09-05 14:25:00|7982|7979.6|7983|7981.5|7984.5|7982.1|7980.1|7977.7|354
1757082600000|2025-09-05 14:30:00|7982.8|7981.3|7981.4|7979|7984.3|7981.9|7979.3|7977.2|368
1757082900000|2025-09-05 14:35:00|7980.7|7978.3|7989.1|7986.7|7989.9|7987.5|7980.7|7978.3|386
1757083200000|2025-09-05 14:40:00|7989|7986.6|7984|7981.6|7989|7986.6|7983.9|7981.5|298
1757083500000|2025-09-05 14:45:00|7984.1|7981.7|7982.9|7980.5|7985.1|7982.7|7979.8|7977.4|302
1757083800000|2025-09-05 14:50:00|7982.8|7980.4|7987.5|7985.1|7987.5|7985.1|7980.6|7978.2|303
1757084100000|2025-09-05 14:55:00|7987.8|7985.4|7979.2|7976.8|7988.4|7986|7977.8|7976.2|429
1757084400000|2025-09-05 15:00:00|7978.6|7977.1|7976|7974.5|7979.5|7977.7|7975.2|7973.6|391
1757084700000|2025-09-05 15:05:00|7976.4|7974.9|7971.7|7969.3|7977.2|7975.3|7970.8|7969.3|308
1757085000000|2025-09-05 15:10:00|7971.8|7969.4|7969.6|7967.2|7972.4|7970|7967.3|7965.8|239
1757085300000|2025-09-05 15:15:00|7969.3|7966.9|7968.8|7967.3|7973.1|7970.7|7966.4|7964.6|221
1757085600000|2025-09-05 15:20:00|7968.7|7967.2|7971.2|7968.8|7972.1|7969.7|7967.4|7965.9|216
1757085900000|2025-09-05 15:25:00|7970.6|7968.2|7972.7|7970.3|7974.8|7972.4|7970.6|7968.2|180
1757086200000|2025-09-05 15:30:00|7972.6|7970.2|7970.9|7969.4|7975.1|7972.7|7970.9|7968.7|252
1757086500000|2025-09-05 15:35:00|7971.1|7969.6|7968.8|7966.4|7972.1|7969.7|7967.4|7965|171
1757086800000|2025-09-05 15:40:00|7968.7|7966.3|7965.8|7963.4|7969|7966.6|7965|7963.2|175
1757087100000|2025-09-05 15:45:00|7965.7|7963.3|7962.6|7961.1|7966.2|7963.8|7962.2|7960.6|165
1757087400000|2025-09-05 15:50:00|7962.5|7961|7961.3|7959.8|7964.6|7962.4|7959.9|7958.4|196
1757087700000|2025-09-05 15:55:00|7961.4|7959.9|7960.3|7957.9|7963.3|7961.2|7959|7957.5|182
1757088000000|2025-09-05 16:00:00|7960.6|7958.2|7962.4|7960|7963.9|7961.6|7959.1|7957.5|200
1757088300000|2025-09-05 16:05:00|7962.5|7960.1|7960|7957.6|7963.1|7960.7|7958.9|7956.5|186
1757088600000|2025-09-05 16:10:00|7959.9|7957.5|7958.6|7956.2|7961.2|7958.8|7958.3|7955.9|163
1757088900000|2025-09-05 16:15:00|7958.8|7956.4|7960.6|7958.2|7961.5|7959.1|7958.8|7956.4|112
1757089200000|2025-09-05 16:20:00|7960.7|7958.3|7962.7|7960.3|7964|7961.6|7960.7|7958.3|124
1757089500000|2025-09-05 16:25:00|7962.6|7960.2|7963.3|7961.8|7965.7|7963.3|7962.4|7960|114
1757089800000|2025-09-05 16:30:00|7963.2|7961.7|7967.8|7966.3|7968.7|7966.3|7963.2|7961.7|175
1757090100000|2025-09-05 16:35:00|7967.9|7966.4|7970.9|7968.5|7971.1|7968.7|7966.9|7965.2|172
1757090400000|2025-09-05 16:40:00|7971.1|7968.7|7972.1|7970.6|7973.8|7971.4|7970.1|7967.7|172
1757090700000|2025-09-05 16:45:00|7972|7970.5|7970.5|7968.1|7973|7970.6|7969.5|7967.7|115
1757091000000|2025-09-05 16:50:00|7970.4|7968|7970.8|7969.3|7972.8|7970.4|7969.5|7967.1|179
1757091300000|2025-09-05 16:55:00|7971.2|7969.7|7972.9|7970.5|7973.9|7971.5|7970.8|7969.2|169
1757091600000|2025-09-05 17:00:00|7972.8|7970.4|7977.4|7975|7980.2|7977.8|7971.8|7970.3|253
1757091900000|2025-09-05 17:05:00|7977.3|7974.9|7978.6|7976.2|7978.8|7977|7975.9|7973.5|136
1757092200000|2025-09-05 17:10:00|7978.9|7976.5|7977.4|7975|7980.7|7978.7|7977.4|7975|162
1757092500000|2025-09-05 17:15:00|7977.5|7975.1|7976.2|7973.8|7977.5|7975.3|7974.6|7973|202
1757092800000|2025-09-05 17:20:00|7975.8|7973.4|7974.4|7972|7975.9|7973.5|7973.7|7971.3|131
1757093100000|2025-09-05 17:25:00|7973.9|7971.5|7974.2|7971.8|7974.9|7972.6|7972.9|7970.5|120
1757093400000|2025-09-05 17:30:00|7974.1|7971.7|7972.9|7971.4|7974.2|7972.6|7972.3|7970|108
1757093700000|2025-09-05 17:35:00|7972.8|7971.3|7974.4|7972|7975.8|7974.2|7971.8|7969.5|131
1757094000000|2025-09-05 17:40:00|7974.5|7972.1|7975.2|7972.8|7976.5|7974.1|7974.2|7971.8|83
1757094300000|2025-09-05 17:45:00|7974.8|7972.4|7976.1|7973.7|7976.6|7974.2|7972.7|7970.3|149
1757094600000|2025-09-05 17:50:00|7976|7973.6|7976.2|7974.7|7976.7|7974.8|7975.2|7972.8|140
1757094900000|2025-09-05 17:55:00|7975.8|7974.3|7977.1|7974.7|7978.1|7975.7|7975.7|7973.5|154
1757095200000|2025-09-05 18:00:00|7977.2|7974.8|7980.3|7978.8|7980.8|7978.8|7976.7|7974.3|216
1757095500000|2025-09-05 18:05:00|7981.1|7978.7|7980.4|7978|7981.7|7979.3|7979.9|7977.5|119
1757095800000|2025-09-05 18:10:00|7980.3|7977.9|7979.3|7977.8|7980.6|7978.7|7978.7|7976.8|138
1757096100000|2025-09-05 18:15:00|7978.9|7977.4|7979.5|7978|7981.5|7979.8|7978.9|7976.7|104
1757096400000|2025-09-05 18:20:00|7979.4|7977.9|7982.1|7979.7|7982.1|7979.7|7979.2|7976.8|91
1757096700000|2025-09-05 18:25:00|7982.2|7979.8|7983.9|7981.5|7984.3|7981.9|7982.2|7979.8|133
1757097000000|2025-09-05 18:30:00|7984.2|7981.8|7985.4|7983|7985.6|7983.2|7983.9|7981.5|132
1757097300000|2025-09-05 18:35:00|7985.7|7983.3|7983.7|7981.3|7986.3|7983.9|7983.2|7980.8|81
1757097600000|2025-09-05 18:40:00|7984|7981.6|7986.9|7984.5|7987.6|7985.2|7983.9|7981.6|72
1757097900000|2025-09-05 18:45:00|7987|7984.6|7986|7984.5|7987.9|7985.5|7985.4|7983.6|107
1757098200000|2025-09-05 18:50:00|7986.7|7985.2|7985.2|7983.7|7987.7|7985.4|7984.5|7982.8|69
1757098500000|2025-09-05 18:55:00|7986.1|7983.6|7984.4|7982.9|7987.1|7985|7984.1|7982.6|114
1757098800000|2025-09-05 19:00:00|7984.3|7982.8|7983.1|7981.6|7984.8|7982.9|7983|7981.5|77
1757099100000|2025-09-05 19:05:00|7983.2|7981.7|7980.5|7979|7983.3|7981.8|7980.3|7978.3|90
1757099400000|2025-09-05 19:10:00|7980.8|7979.3|7982.5|7980.1|7983.4|7981.6|7980.8|7979.3|74
1757099700000|2025-09-05 19:15:00|7982.4|7980|7981.9|7980.4|7983.1|7980.7|7981.5|7979.1|87
1757100000000|2025-09-05 19:20:00|7981.8|7980.3|7981.8|7979.4|7982|7980.4|7980.8|7979|75
1757100300000|2025-09-05 19:25:00|7982.1|7979.7|7982.7|7981.2|7983.6|7982.1|7981.5|7979.6|62
1757100600000|2025-09-05 19:30:00|7982.6|7981.1|7982.7|7981.2|7983.1|7981.6|7982.2|7980.7|62
1757100900000|2025-09-05 19:35:00|7983.3|7981.8|7984|7982.5|7984|7982.5|7982.7|7981.2|45
1757101200000|2025-09-05 19:40:00|7983.9|7982.4|7984.4|7982.9|7984.6|7983.1|7983.6|7982.1|51
1757101500000|2025-09-05 19:45:00|7984.5|7983|7986.7|7984.3|7986.7|7984.5|7984.5|7983|51
1757101800000|2025-09-05 19:50:00|7986.8|7984.4|7986.1|7983.7|7986.8|7985|7984.2|7982.7|40
1757102100000|2025-09-05 19:55:00|7986.2|7983.8|7984.7|7982.3|7986.2|7983.8|7984.2|7981.8|114
1757102400000|2025-09-05 20:00:00|7984.4|7982|7985.2|7982.8|7986|7983.7|7983.6|7981.8|80
1757102700000|2025-09-05 20:05:00|7985|7982.6|7986.2|7983.8|7987.2|7984.8|7984.6|7982.2|73
1757103000000|2025-09-05 20:10:00|7986|7983.6|7983.9|7981.5|7986.2|7983.8|7983.5|7981.1|42
1757103300000|2025-09-05 20:15:00|7983.8|7981.4|7984.5|7982.1|7984.5|7982.1|7983.6|7981.2|110
1757103600000|2025-09-05 20:20:00|7984.4|7982|7984.8|7982.4|7985|7982.6|7983.5|7981.1|53
1757103900000|2025-09-05 20:25:00|7984.7|7982.3|7985.1|7982.7|7985.3|7982.9|7984|7981.6|49
1757104200000|2025-09-05 20:30:00|7985.2|7982.8|7984.9|7982.5|7985.2|7982.8|7983.9|7981.5|71
1757104500000|2025-09-05 20:35:00|7985|7982.6|7983.2|7980.8|7985.2|7982.8|7983.1|7980.7|42
1757104800000|2025-09-05 20:40:00|7983.3|7980.9|7982|7979.6|7983.7|7981.3|7981.7|7979.3|112
1757105100000|2025-09-05 20:45:00|7982.1|7979.7|7981.9|7979.5|7982.3|7979.9|7981.9|7979.5|114
1757105400000|2025-09-05 20:50:00|7982|7979.6|7981.3|7978.9|7983.3|7980.9|7981|7978.6|72
1757105700000|2025-09-05 20:55:00|7982|7978.1|7982.8|7976.3|7983.6|7978.2|7980.5|7974|278
1757275200000|2025-09-07 20:00:00|7982.3|7974.8|7977.5|7969.4|7982.6|7975.1|7976.5|7965.5|14
1757275500000|2025-09-07 20:05:00|7977.4|7970.7|7979.7|7974.6|7979.9|7974.7|7977.3|7969.4|7
1757275800000|2025-09-07 20:10:00|7979.6|7973.1|7979.6|7973.1|7979.6|7973.1|7979.6|7973.1|1
1757276100000|2025-09-07 20:15:00|7976.3|7970.1|7976.3|7970.1|7976.3|7970.1|7976.3|7970.1|1
1757276400000|2025-09-07 20:20:00|7974.1|7965.7|7973.3|7968.2|7975.7|7968.6|7973.3|7964.7|5
1757276700000|2025-09-07 20:25:00|7975.3|7969.7|7974.5|7969.2|7975.7|7969.7|7974.5|7964.7|5
1757277000000|2025-09-07 20:30:00|7974.6|7969.5|7974.7|7969.5|7974.7|7969.5|7974.6|7969.5|3
1757277300000|2025-09-07 20:35:00|7984.7|7973.7|7975.2|7969.8|7984.7|7973.7|7975.2|7969.8|2
1757277900000|2025-09-07 20:45:00|7985.2|7974.2|7985.2|7974.2|7985.2|7974.2|7985.2|7974.2|1
1757278200000|2025-09-07 20:50:00|7983.2|7972.2|7991.7|7980.7|7991.7|7983.6|7983.2|7972.2|13
1757278500000|2025-09-07 20:55:00|7992.5|7980|7992.5|7980|7992.5|7980|7992.5|7980|1
1757278800000|2025-09-07 21:00:00|7989.4|7976.9|7990|7977.5|7994|7981.5|7987.5|7975|7
1757279100000|2025-09-07 21:05:00|7988.9|7976.4|7985.2|7978.7|7992.2|7985.7|7985.2|7976.4|11
1757279400000|2025-09-07 21:10:00|7985|7978.5|7984.8|7978.3|7985.2|7978.7|7984.7|7978.2|8
1757279700000|2025-09-07 21:15:00|7984.7|7978.2|7984.6|7978.1|7985.7|7979.2|7984.5|7978|36
1757280000000|2025-09-07 21:20:00|7984.5|7978|7981.7|7975.2|7986.7|7980.2|7976.9|7970.4|94
1757280300000|2025-09-07 21:25:00|7981.8|7975.3|7982.4|7975.9|7982.4|7975.9|7981.8|7975.3|16
1757280600000|2025-09-07 21:30:00|7984.9|7978.4|7982.3|7975.8|7985|7978.5|7982.2|7975.7|182
1757280900000|2025-09-07 21:35:00|7982.4|7975.9|7985.3|7978.8|7985.6|7979.1|7980.3|7973.8|485
1757281200000|2025-09-07 21:40:00|7985.2|7978.7|7980.9|7974.4|7985.4|7978.9|7979.4|7972.9|609
1757281500000|2025-09-07 21:45:00|7981|7974.5|7981.2|7974.7|7982.3|7975.8|7980.6|7974.1|321
1757281800000|2025-09-07 21:50:00|7982.2|7975.7|7980.5|7974|7984.1|7977.6|7978.9|7972.4|87
1757282100000|2025-09-07 21:55:00|7980.6|7974.1|7977.8|7971.3|7982.9|7976.4|7976.3|7969.8|506
1757282400000|2025-09-07 22:00:00|7979.2|7972.7|7992.1|7985.6|7992.9|7986.4|7978.7|7972.2|336
1757282700000|2025-09-07 22:05:00|7991.4|7986.4|7994.5|7989.5|7995.1|7990.1|7990.2|7985.2|203
1757283000000|2025-09-07 22:10:00|7994.4|7989.4|7995.3|7991.1|7996.3|7991.3|7991.4|7986.4|361
1757283300000|2025-09-07 22:15:00|7995.4|7991.4|7991.9|7988.3|7996.2|7992.2|7991.1|7987.4|354
1757283600000|2025-09-07 22:20:00|7991.7|7988.2|7990.4|7987.6|7992.9|7989.4|7990.4|7987.6|240
1757283900000|2025-09-07 22:25:00|7990.5|7987.5|7990|7987.6|7990.5|7987.7|7988.7|7985.8|222
1757284200000|2025-09-07 22:30:00|7989.7|7987.2|7992.4|7990|7992.4|7990|7989.7|7987.2|92
1757284500000|2025-09-07 22:35:00|7992.5|7990.1|7995.6|7993.2|7995.6|7993.2|7992|7989.6|75
1757284800000|2025-09-07 22:40:00|7995.7|7993.3|7994.3|7991.9|7995.7|7993.3|7993.3|7990.9|80
1757285100000|2025-09-07 22:45:00|7994.4|7992|7993.7|7991.3|7995.4|7993|7993.7|7991.3|86
1757285400000|2025-09-07 22:50:00|7993.6|7991.2|7993|7990.6|7993.7|7991.3|7992.8|7990.4|68
1757285700000|2025-09-07 22:55:00|7993.2|7990.8|7993.2|7990.8|7993.6|7991.2|7992.4|7990|82
1757286000000|2025-09-07 23:00:00|7993.1|7990.7|7991.2|7988.8|7993.4|7991|7990.1|7987.7|93
1757286300000|2025-09-07 23:05:00|7991.3|7988.9|7991.4|7989|7991.4|7989|7989.6|7987.2|85
1757286600000|2025-09-07 23:10:00|7991.2|7988.8|7992.5|7990.1|7993.3|7990.9|7991|7988.6|59
1757286900000|2025-09-07 23:15:00|7992.4|7990|7992.6|7990.2|7993.1|7990.7|7992.2|7989.8|64
1757287200000|2025-09-07 23:20:00|7992.5|7990.1|7992|7989.6|7992.6|7990.2|7991.5|7989.1|28
1757287500000|2025-09-07 23:25:00|7992.2|7989.8|7991.2|7988.8|7992.6|7990.2|7991.2|7988.8|55
1757287800000|2025-09-07 23:30:00|7991.3|7988.9|7992|7989.6|7992.3|7989.9|7991.1|7988.7|49
1757288100000|2025-09-07 23:35:00|7992.1|7989.7|7991.8|7989.4|7992.4|7990|7991.6|7989.2|30
1757288400000|2025-09-07 23:40:00|7991.9|7989.5|7990.1|7987.7|7991.9|7989.5|7989.9|7987.5|72
1757288700000|2025-09-07 23:45:00|7990.2|7987.8|7991.5|7989.1|7992.4|7990|7988.8|7986.4|132
1757289000000|2025-09-07 23:50:00|7991.4|7989|7992.8|7990.4|7992.9|7990.5|7990.3|7987.9|126
1757289300000|2025-09-07 23:55:00|7992.6|7990.2|7992.6|7990.2|7993.1|7990.7|7991.9|7989.5|100
1757289600000|2025-09-08 00:00:00|7992.5|7990.1|7991.7|7989.3|7994.1|7991.7|7987.8|7985.4|221
1757289900000|2025-09-08 00:05:00|7991.8|7989.4|7990.5|7988.1|7993.8|7991.4|7990.4|7988|174
1757290200000|2025-09-08 00:10:00|7990.6|7988.2|7990.8|7988.4|7993.9|7991.5|7990.1|7987.7|149
1757290500000|2025-09-08 00:15:00|7990.5|7988.1|7992.2|7989.8|7992.8|7990.4|7990.5|7988.1|142
1757290800000|2025-09-08 00:20:00|7992.1|7989.7|7990.9|7988.5|7993|7990.6|7990.4|7988|129
1757291100000|2025-09-08 00:25:00|7990.7|7988.3|7990|7987.6|7991.3|7988.9|7989.7|7987.3|139
1757291400000|2025-09-08 00:30:00|7989.9|7987.5|7990.5|7988.1|7990.7|7988.3|7989.3|7986.9|106
1757291700000|2025-09-08 00:35:00|7990.4|7988|7989.9|7987.5|7991|7988.6|7989.6|7987.2|95
1757292000000|2025-09-08 00:40:00|7989.8|7987.4|7989.3|7986.9|7990.2|7987.8|7989.1|7986.7|87
1757292300000|2025-09-08 00:45:00|7989.2|7986.8|7988.2|7985.8|7990.2|7987.8|7987.1|7984.7|133
1757292600000|2025-09-08 00:50:00|7988.1|7985.7|7985.8|7983.4|7988.3|7985.9|7985.1|7982.7|167
1757292900000|2025-09-08 00:55:00|7986.1|7983.7|7983.9|7981.5|7986.6|7984.2|7983.8|7981.4|137
1757293200000|2025-09-08 01:00:00|7983.8|7981.4|7979.3|7976.9|7983.8|7981.4|7979.2|7976.8|170
1757293500000|2025-09-08 01:05:00|7979.4|7977|7983.1|7980.7|7983.2|7980.8|7979.4|7977|149
1757293800000|2025-09-08 01:10:00|7983|7980.6|7982.2|7979.8|7984.2|7981.8|7981.9|7979.5|142
1757294100000|2025-09-08 01:15:00|7982.3|7979.9|7984|7981.6|7984.1|7981.7|7981.7|7979.3|167
1757294400000|2025-09-08 01:20:00|7984.1|7981.7|7984.6|7982.2|7984.7|7982.3|7983.6|7981.2|118
1757294700000|2025-09-08 01:25:00|7984.7|7982.3|7984.7|7982.3|7985|7982.6|7984.1|7981.7|102
1757295000000|2025-09-08 01:30:00|7984.8|7982.4|7983.5|7981.1|7986|7984.5|7983.5|7981.1|120
1757295300000|2025-09-08 01:35:00|7983.6|7981.2|7984.1|7981.7|7984.6|7982.2|7982.9|7980.5|165
1757295600000|2025-09-08 01:40:00|7984.2|7981.8|7985.2|7982.8|7985.8|7983.4|7984|7981.6|201
1757295900000|2025-09-08 01:45:00|7985.3|7982.9|7985.9|7983.5|7986.4|7984|7984.9|7982.5|136
1757296200000|2025-09-08 01:50:00|7985.7|7983.3|7985.8|7983.4|7987.9|7985.5|7985.7|7983.3|194
1757296500000|2025-09-08 01:55:00|7985.9|7983.5|7983.7|7981.3|7985.9|7983.5|7982.3|7979.9|240
1757296800000|2025-09-08 02:00:00|7983.5|7981.1|7980.6|7978.2|7983.6|7981.2|7980|7977.6|189
1757297100000|2025-09-08 02:05:00|7980.4|7978|7980.8|7978.4|7981.5|7979.1|7979.9|7977.5|149
1757297400000|2025-09-08 02:10:00|7980.7|7978.3|7982.1|7979.7|7983|7980.6|7980.7|7978.3|167
1757297700000|2025-09-08 02:15:00|7982.2|7979.8|7982.4|7980|7982.5|7980.1|7980.8|7978.4|118
1757298000000|2025-09-08 02:20:00|7982.5|7980.1|7983|7980.6|7983.6|7981.2|7982.4|7980|110
1757298300000|2025-09-08 02:25:00|7982.9|7980.5|7983|7980.6|7983.5|7981.1|7982|7980|132
1757298600000|2025-09-08 02:30:00|7983.1|7980.7|7982.3|7980.8|7983.8|7981.4|7982.3|7980.4|89
1757298900000|2025-09-08 02:35:00|7982.2|7980.7|7981.7|7979.3|7983.3|7980.9|7981|7978.6|146
1757299200000|2025-09-08 02:40:00|7981.9|7979.5|7983|7980.6|7983.3|7980.9|7979.1|7976.7|189
1757299500000|2025-09-08 02:45:00|7982.9|7980.5|7982.4|7980|7983|7980.6|7981.5|7979.1|137
1757299800000|2025-09-08 02:50:00|7982.5|7980.1|7982.3|7979.9|7982.8|7980.4|7981.5|7979.4|100
1757300100000|2025-09-08 02:55:00|7982.2|7979.8|7981.5|7980|7982.5|7980.5|7980.8|7979|158
1757300400000|2025-09-08 03:00:00|7981.6|7980.1|7981.8|7979.4|7982.6|7980.3|7981.3|7979.1|163
1757300700000|2025-09-08 03:05:00|7981.7|7979.3|7982.5|7980.1|7983.4|7981|7981.7|7979.3|169
1757301000000|2025-09-08 03:10:00|7982.6|7980.2|7982|7980.5|7983.1|7980.8|7980.9|7978.6|159
1757301300000|2025-09-08 03:15:00|7982.3|7979.9|7981.6|7979.2|7983.1|7980.7|7981.6|7979.2|326
1757301600000|2025-09-08 03:20:00|7981.7|7979.3|7982.2|7979.8|7982.8|7980.4|7981.4|7979|122
1757301900000|2025-09-08 03:25:00|7982.3|7979.9|7983.9|7981.5|7983.9|7981.5|7981.7|7979.5|155
1757302200000|2025-09-08 03:30:00|7984|7981.6|7983.5|7981.1|7984.6|7982.2|7983.4|7981|146
1757302500000|2025-09-08 03:35:00|7983.4|7981|7984.2|7981.8|7984.2|7982.3|7982.8|7981|191
1757302800000|2025-09-08 03:40:00|7984.3|7981.9|7984.5|7982.1|7984.7|7982.9|7983.4|7981.4|261
1757303100000|2025-09-08 03:45:00|7984.4|7982|7985.5|7983.1|7985.6|7983.8|7983.7|7981.4|190
1757303400000|2025-09-08 03:50:00|7985.4|7983|7984.2|7981.8|7985.5|7983.6|7983.7|7981.3|129
1757303700000|2025-09-08 03:55:00|7984.3|7981.9|7982.7|7980.3|7984.5|7982.1|7982.6|7980.2|107
1757304000000|2025-09-08 04:00:00|7982.8|7980.4|7981.5|7979.1|7982.9|7981.4|7981|7979|95
1757304300000|2025-09-08 04:05:00|7981.6|7979.2|7982.1|7979.7|7982.2|7979.9|7980.5|7978.6|104
1757304600000|2025-09-08 04:10:00|7981.8|7979.4|7984.8|7982.4|7985.3|7982.9|7981.7|7979.3|123
1757304900000|2025-09-08 04:15:00|7984.7|7982.3|7979.6|7977.2|7984.8|7982.4|7978.9|7976.5|177
1757305200000|2025-09-08 04:20:00|7979.7|7977.3|7979.5|7977.1|7980.3|7977.9|7979|7976.6|178
1757305500000|2025-09-08 04:25:00|7979.6|7977.2|7979.7|7977.3|7980.1|7977.7|7978.6|7976.2|154
1757305800000|2025-09-08 04:30:00|7979.3|7976.9|7979.1|7976.7|7979.6|7977.2|7978.4|7976|142
1757306100000|2025-09-08 04:35:00|7979.2|7976.8|7979.2|7976.8|7979.6|7977.2|7978.3|7975.9|146
1757306400000|2025-09-08 04:40:00|7979.1|7976.7|7978|7975.6|7979.1|7976.7|7978|7975.6|244
1757306700000|2025-09-08 04:45:00|7978.1|7975.7|7977.7|7975.3|7978.2|7975.8|7977|7974.6|351
1757307000000|2025-09-08 04:50:00|7977.8|7975.4|7977.3|7974.9|7978.1|7975.7|7976.5|7974.1|156
1757307300000|2025-09-08 04:55:00|7977.2|7974.8|7977.1|7974.7|7977.5|7975.1|7976.6|7974.2|85
1757307600000|2025-09-08 05:00:00|7976.9|7974.5|7974.9|7973.4|7977.3|7974.9|7974.9|7973|76
1757307900000|2025-09-08 05:05:00|7975|7973.5|7974|7972.5|7976|7974.2|7973.1|7971.2|82
1757308200000|2025-09-08 05:10:00|7974.1|7972.6|7974.4|7972|7975.4|7973.3|7973.8|7972|75
1757308500000|2025-09-08 05:15:00|7974.3|7971.9|7973.8|7971.4|7974.8|7972.8|7972.3|7969.9|89
1757308800000|2025-09-08 05:20:00|7973.9|7971.5|7973.2|7970.8|7973.9|7971.5|7972.1|7969.7|79
1757309100000|2025-09-08 05:25:00|7972.9|7970.5|7970.9|7969.4|7973.2|7970.8|7970.8|7968.5|85
1757309400000|2025-09-08 05:30:00|7970.8|7969.3|7972.2|7969.8|7972.2|7969.8|7970.5|7968.1|73
1757309700000|2025-09-08 05:35:00|7972.1|7969.7|7972.4|7970|7972.5|7970.5|7971.1|7968.7|71
1757310000000|2025-09-08 05:40:00|7972.5|7970.1|7974.5|7972.1|7974.6|7972.2|7972.3|7969.9|67
1757310300000|2025-09-08 05:45:00|7974.4|7972|7975.4|7973|7975.9|7974.1|7974.2|7971.9|54
1757310600000|2025-09-08 05:50:00|7975.5|7973.1|7974.2|7971.8|7976.3|7974.3|7973.8|7971.4|89
1757310900000|2025-09-08 05:55:00|7973.9|7971.5|7973.1|7971.6|7974|7971.6|7971.6|7969.2|120
1757311200000|2025-09-08 06:00:00|7972.3|7970.8|7970|7968.5|7972.4|7970.9|7969.7|7967.3|156
1757311500000|2025-09-08 06:05:00|7970.2|7968.7|7972.5|7970.1|7972.7|7970.3|7969.5|7967.1|149
1757311800000|2025-09-08 06:10:00|7972.3|7969.9|7968.5|7966.1|7972.3|7969.9|7968.2|7965.8|119
1757312100000|2025-09-08 06:15:00|7968.3|7965.9|7972.2|7970.7|7972.4|7970.7|7968|7965.6|135
1757312400000|2025-09-08 06:20:00|7972.4|7970.9|7972.7|7970.3|7975.6|7973.7|7970.9|7969.4|144
1757312700000|2025-09-08 06:25:00|7972.8|7970.4|7970.3|7968.8|7973.2|7971.1|7970.2|7968.4|126
1757313000000|2025-09-08 06:30:00|7970.7|7968.3|7966.4|7964.9|7970.7|7968.3|7965.4|7963.7|146
1757313300000|2025-09-08 06:35:00|7966.3|7964.8|7968|7965.6|7968.9|7966.5|7966.1|7964.6|126
1757313600000|2025-09-08 06:40:00|7968.2|7965.8|7969.6|7967.2|7971.9|7969.5|7968.2|7965.8|136
1757313900000|2025-09-08 06:45:00|7969.4|7967|7970.3|7967.9|7971|7968.6|7969.2|7966.8|137
1757314200000|2025-09-08 06:50:00|7970.2|7967.8|7968.1|7965.7|7970.6|7968.2|7966.2|7963.8|158
1757314500000|2025-09-08 06:55:00|7968.2|7965.8|7967.1|7964.7|7968.5|7966.1|7966.7|7964.3|133
1757314800000|2025-09-08 07:00:00|7967|7964.6|7964.9|7963.4|7967.7|7965.3|7963.1|7961.6|188
1757315100000|2025-09-08 07:05:00|7965|7963.5|7968|7965.6|7970|7967.8|7965|7963.5|136
1757315400000|2025-09-08 07:10:00|7968.1|7965.7|7968.4|7966|7970.2|7967.8|7966.5|7964.5|173
1757315700000|2025-09-08 07:15:00|7968.6|7966.2|7966|7964.5|7970.9|7968.6|7965.8|7964.3|131
1757316000000|2025-09-08 07:20:00|7965.9|7964.4|7966.8|7965.3|7968.5|7966.7|7964.1|7962.3|167
1757316300000|2025-09-08 07:25:00|7966.9|7965.4|7965.1|7963.6|7967.2|7965.7|7965.1|7963.5|125
1757316600000|2025-09-08 07:30:00|7965|7963.5|7964.3|7962.8|7965.5|7963.6|7963.2|7960.8|111
1757316900000|2025-09-08 07:35:00|7964.1|7962.6|7962|7959.6|7964.3|7962.7|7960.8|7959.2|143
1757317200000|2025-09-08 07:40:00|7961.9|7959.5|7960.9|7958.5|7963|7961|7959.8|7958.2|134
1757317500000|2025-09-08 07:45:00|7960.8|7958.4|7963.1|7960.7|7963.2|7960.8|7960.1|7957.7|116
1757317800000|2025-09-08 07:50:00|7963.2|7960.8|7961.2|7958.8|7963.8|7961.4|7960.2|7958.7|105
1757318100000|2025-09-08 07:55:00|7961.4|7959|7960.4|7958|7962|7959.6|7959.3|7956.9|171
1757318400000|2025-09-08 08:00:00|7960.5|7958.1|7953.1|7950.7|7960.5|7958.1|7952.5|7950.7|155
1757318700000|2025-09-08 08:05:00|7953.2|7950.8|7957.8|7955.4|7958.1|7955.7|7953.2|7950.8|158
1757319000000|2025-09-08 08:10:00|7957.9|7955.5|7957.8|7956.3|7960.5|7958.1|7956.8|7954.9|159
1757319300000|2025-09-08 08:15:00|7957.9|7956.4|7960.3|7957.9|7961.2|7958.8|7957.6|7955.8|184
1757319600000|2025-09-08 08:20:00|7960.5|7958.1|7961.6|7959.2|7962.7|7960.3|7960.5|7958.1|127
1757319900000|2025-09-08 08:25:00|7961.5|7959.1|7962.6|7961.1|7964|7961.7|7960.4|7958.9|104
1757320200000|2025-09-08 08:30:00|7962.5|7961|7962.5|7960.1|7962.7|7961.1|7960.2|7958.7|114
1757320500000|2025-09-08 08:35:00|7962.6|7960.2|7961.6|7959.2|7962.9|7960.6|7961.3|7959|88
1757320800000|2025-09-08 08:40:00|7961.5|7959.1|7962|7959.6|7962.5|7960.6|7959.6|7958|95
1757321100000|2025-09-08 08:45:00|7962.1|7959.7|7960.5|7958.1|7962.1|7960|7959.8|7958|103
1757321400000|2025-09-08 08:50:00|7960.6|7958.2|7963|7960.6|7963|7960.7|7959.8|7958.2|97
1757321700000|2025-09-08 08:55:00|7963.1|7960.7|7961.5|7959.1|7963.6|7961.2|7960.7|7959.1|108
1757322000000|2025-09-08 09:00:00|7961.6|7959.2|7961.2|7959.7|7962.1|7960.6|7960.7|7959.2|99
1757322300000|2025-09-08 09:05:00|7961.3|7959.8|7963.7|7962.2|7964.5|7962.2|7961.2|7959.7|121
1757322600000|2025-09-08 09:10:00|7963.9|7962.4|7963.9|7962.4|7966.2|7963.8|7963.6|7961.9|128
1757322900000|2025-09-08 09:15:00|7964.6|7962.2|7963.2|7960.8|7964.7|7962.5|7962.7|7960.6|67
1757323200000|2025-09-08 09:20:00|7963.3|7960.9|7963.3|7960.9|7964|7961.6|7961.1|7959.6|106
1757323500000|2025-09-08 09:25:00|7963.4|7961|7965.5|7963.1|7965.9|7963.5|7962.3|7960.6|109
1757323800000|2025-09-08 09:30:00|7965.6|7963.2|7964.7|7963.2|7967.1|7964.7|7963.7|7962.2|100
1757324100000|2025-09-08 09:35:00|7964.6|7963.1|7964.3|7962.8|7965.3|7963.7|7963.6|7962.1|68
1757324400000|2025-09-08 09:40:00|7964.4|7962.9|7964.7|7962.3|7965.6|7963.6|7963.9|7962.3|79
1757324700000|2025-09-08 09:45:00|7964.9|7962.5|7965.2|7962.8|7965.7|7963.3|7964.7|7962.3|62
1757325000000|2025-09-08 09:50:00|7965.3|7962.9|7965.2|7963.7|7966.1|7963.7|7962.8|7961.3|84
1757325300000|2025-09-08 09:55:00|7965.3|7963.8|7966.1|7963.7|7966.3|7964.2|7964.6|7962.6|86
1757325600000|2025-09-08 10:00:00|7966.2|7963.8|7966.5|7965|7967.1|7965.6|7964.6|7962.4|94
1757325900000|2025-09-08 10:05:00|7966.4|7964.9|7967.3|7965.8|7968|7966.4|7966.3|7964.8|84
1757326200000|2025-09-08 10:10:00|7967.4|7965.9|7967.9|7965.5|7968.2|7966.1|7966.5|7965|72
1757326500000|2025-09-08 10:15:00|7968|7965.6|7965.7|7964.2|7968.3|7966.2|7965.3|7963.8|66
1757326800000|2025-09-08 10:20:00|7965.6|7964.1|7967.5|7965.1|7967.9|7965.5|7965.6|7963.8|95
1757327100000|2025-09-08 10:25:00|7967.4|7965|7964.3|7962.8|7967.5|7965.2|7964.2|7962.7|70
1757327400000|2025-09-08 10:30:00|7964.2|7962.7|7962.8|7960.4|7964.7|7962.7|7962.6|7960.2|110
1757327700000|2025-09-08 10:35:00|7962.6|7960.2|7962.6|7960.2|7963.8|7961.4|7961.6|7959.2|77
1757328000000|2025-09-08 10:40:00|7962.7|7960.3|7958.7|7957.2|7962.7|7960.4|7958.5|7957|115
1757328300000|2025-09-08 10:45:00|7958.8|7957.3|7955.3|7952.9|7959.4|7957.5|7954.4|7952.6|130
1757328600000|2025-09-08 10:50:00|7955.7|7953.3|7955.3|7952.9|7956.6|7954.8|7954.5|7952.4|137
1757328900000|2025-09-08 10:55:00|7955.4|7953|7955.2|7953.7|7957|7954.6|7954|7952.2|189
1757329200000|2025-09-08 11:00:00|7955.3|7953.8|7953.3|7951.8|7956.7|7954.4|7953.2|7951.7|121
1757329500000|2025-09-08 11:05:00|7953.4|7951.9|7955.2|7952.8|7955.8|7953.4|7953.1|7951.6|69
1757329800000|2025-09-08 11:10:00|7955.3|7952.9|7955.6|7953.2|7956.6|7954.2|7955.2|7952.8|69
1757330100000|2025-09-08 11:15:00|7955.5|7953.1|7955.3|7952.9|7956.3|7953.9|7954.6|7952.6|114
1757330400000|2025-09-08 11:20:00|7954.5|7953|7957.1|7954.7|7957.4|7955|7954.4|7952.4|71
1757330700000|2025-09-08 11:25:00|7957.3|7954.9|7958|7955.6|7959|7956.6|7957.1|7954.7|64
1757331000000|2025-09-08 11:30:00|7958.1|7955.7|7955.6|7954.1|7958.1|7955.7|7955|7953.5|72
1757331300000|2025-09-08 11:35:00|7955.5|7954|7956.1|7954.6|7957.5|7955.1|7955|7953.5|104
1757331600000|2025-09-08 11:40:00|7956|7954.5|7954.2|7951.8|7957.2|7954.8|7954.1|7951.7|132
1757331900000|2025-09-08 11:45:00|7954.3|7951.9|7954.2|7951.8|7955.1|7952.7|7953.9|7951.5|123
1757332200000|2025-09-08 11:50:00|7954.4|7952|7959.9|7957.5|7959.9|7957.5|7954.4|7952|101
1757332500000|2025-09-08 11:55:00|7959.8|7957.4|7958.2|7956.7|7959.9|7958.2|7957.2|7955.7|96
1757332800000|2025-09-08 12:00:00|7958|7956.5|7955.5|7953.1|7958.1|7956.5|7953.7|7952.2|94
1757333100000|2025-09-08 12:05:00|7954.7|7952.3|7956|7953.6|7956|7953.6|7952.3|7950.8|96
1757333400000|2025-09-08 12:10:00|7955.9|7953.5|7954.7|7952.3|7956.3|7953.9|7953|7951.5|117
1757333700000|2025-09-08 12:15:00|7954.6|7952.2|7953.6|7951.2|7956.6|7954.2|7952.7|7950.3|116
1757334000000|2025-09-08 12:20:00|7953.1|7950.7|7957.6|7955.2|7958.8|7956.4|7952.8|7950.4|144
1757334300000|2025-09-08 12:25:00|7957.7|7955.3|7957.6|7955.2|7959|7956.6|7956.7|7954.3|172
1757334600000|2025-09-08 12:30:00|7957.8|7955.4|7955.2|7952.8|7957.8|7955.4|7954.9|7952.5|187
1757334900000|2025-09-08 12:35:00|7955.3|7952.9|7956.6|7954.2|7957|7954.6|7953.8|7951.4|169
1757335200000|2025-09-08 12:40:00|7956.5|7954.1|7954.6|7952.2|7956.5|7954.1|7953.6|7951.2|155
1757335500000|2025-09-08 12:45:00|7954.2|7951.8|7951.6|7949.2|7955.4|7953|7949.6|7948.1|114
1757335800000|2025-09-08 12:50:00|7951.5|7949.1|7947.6|7946.1|7951.5|7949.1|7947.3|7945.8|159
1757336100000|2025-09-08 12:55:00|7947.5|7946|7947.8|7946.3|7948.8|7947.3|7945.5|7944|146
1757336400000|2025-09-08 13:00:00|7947.9|7946.4|7945.6|7943.2|7949.1|7946.8|7944|7941.6|188
1757336700000|2025-09-08 13:05:00|7945.7|7943.3|7943.4|7941|7946.8|7944.4|7940.8|7938.4|159
1757337000000|2025-09-08 13:10:00|7943.5|7941.1|7938.3|7936.8|7943.5|7941.1|7936.2|7934.7|189
1757337300000|2025-09-08 13:15:00|7938.2|7936.7|7938.4|7936.9|7941|7938.6|7937.9|7936.3|181
1757337600000|2025-09-08 13:20:00|7938.3|7936.8|7939.6|7937.2|7941.2|7938.8|7938.1|7936.3|126
1757337900000|2025-09-08 13:25:00|7939.1|7936.7|7937.5|7936|7940.8|7938.4|7936.9|7935.1|147
1757338200000|2025-09-08 13:30:00|7937.3|7935.8|7935.7|7933.3|7939|7936.9|7935.1|7933|150
1757338500000|2025-09-08 13:35:00|7935.8|7933.4|7938.7|7936.3|7939.1|7936.7|7934.2|7932.7|195
1757338800000|2025-09-08 13:40:00|7938.9|7936.5|7939.4|7937|7941.1|7938.7|7938.3|7935.9|131
1757339100000|2025-09-08 13:45:00|7939.2|7936.8|7939.2|7936.8|7940.3|7937.9|7937.2|7935.7|166
1757339400000|2025-09-08 13:50:00|7939.1|7936.7|7939.3|7936.9|7939.4|7937|7935.1|7933.6|196
1757339700000|2025-09-08 13:55:00|7939.2|7936.8|7937|7934.6|7941.6|7939.2|7935.3|7933.4|230
1757340000000|2025-09-08 14:00:00|7937.2|7934.8|7938.4|7936|7938.7|7936.3|7935.5|7933.8|196
1757340300000|2025-09-08 14:05:00|7938.5|7936.1|7937.4|7935|7940.2|7937.8|7937.2|7934.8|159
1757340600000|2025-09-08 14:10:00|7937.5|7935.1|7942.1|7939.7|7942.3|7939.9|7936.9|7934.5|138
1757340900000|2025-09-08 14:15:00|7942|7939.6|7941.9|7940.4|7942.7|7940.7|7940.1|7937.8|177
1757341200000|2025-09-08 14:20:00|7942.1|7940.6|7943.7|7941.3|7946.2|7943.8|7941.8|7940.3|165
1757341500000|2025-09-08 14:25:00|7943.5|7941.1|7939.6|7938.1|7944.1|7941.9|7939|7937.3|144
1757341800000|2025-09-08 14:30:00|7939.3|7937.8|7938.2|7936.7|7940.9|7938.5|7936.1|7934.3|172
1757342100000|2025-09-08 14:35:00|7938.1|7936.6|7939.6|7938.1|7939.7|7938.1|7937|7935.2|139
1757342400000|2025-09-08 14:40:00|7939.3|7937.8|7944|7942.5|7946|7944.5|7939.3|7937.8|214
1757342700000|2025-09-08 14:45:00|7943.9|7942.4|7939.6|7938.1|7944.6|7942.5|7939.3|7937.8|170
1757343000000|2025-09-08 14:50:00|7939.7|7938.2|7941.2|7939.7|7941.5|7939.7|7939|7937.5|140
1757343300000|2025-09-08 14:55:00|7941.1|7939.6|7939.2|7937.7|7941.2|7939.7|7938.5|7936.5|146
1757343600000|2025-09-08 15:00:00|7939.3|7937.8|7939.3|7936.9|7939.8|7938.3|7937|7935.5|179
1757343900000|2025-09-08 15:05:00|7939.2|7936.8|7934.9|7933.4|7939.8|7937.6|7934.9|7933.4|192
1757344200000|2025-09-08 15:10:00|7934.6|7933.1|7936.8|7934.4|7936.8|7934.4|7933.4|7931|138
1757344500000|2025-09-08 15:15:00|7936.9|7934.5|7934.4|7932|7937.2|7935.3|7933|7931.5|114
1757344800000|2025-09-08 15:20:00|7934.5|7932.1|7933.7|7931.3|7935.5|7933.1|7931.1|7929.5|129
1757345100000|2025-09-08 15:25:00|7933.5|7931.1|7936.2|7933.8|7936.2|7933.8|7933.3|7930.9|112
1757345400000|2025-09-08 15:30:00|7936.3|7933.9|7934.6|7933.1|7938.1|7935.7|7934.2|7932.7|107
1757345700000|2025-09-08 15:35:00|7934.7|7933.2|7938|7935.6|7938|7935.6|7934.7|7933.2|116
1757346000000|2025-09-08 15:40:00|7937.5|7935.1|7935.8|7934.3|7938|7935.6|7935.7|7933.7|102
1757346300000|2025-09-08 15:45:00|7935.7|7934.2|7935.5|7933.1|7938.5|7936.1|7935.5|7933.1|116
1757346600000|2025-09-08 15:50:00|7935.6|7933.2|7934.4|7932.9|7935.7|7933.9|7933.3|7931.6|79
1757346900000|2025-09-08 15:55:00|7934.2|7932.7|7935.1|7932.7|7935.4|7933.3|7934|7932.2|90
1757347200000|2025-09-08 16:00:00|7935.2|7932.8|7934.1|7931.7|7935.4|7933.9|7933.3|7930.9|102
1757347500000|2025-09-08 16:05:00|7934|7931.6|7935.3|7933.8|7935.7|7934.2|7933.9|7931.5|80
1757347800000|2025-09-08 16:10:00|7935.5|7934|7937.8|7936.3|7938.6|7936.7|7935.5|7933.6|85
1757348100000|2025-09-08 16:15:00|7937.6|7936.1|7939.1|7936.7|7940.1|7937.7|7937.5|7936|79
1757348400000|2025-09-08 16:20:00|7939.2|7936.8|7939.7|7938.2|7940.6|7938.3|7938.2|7936.5|85
1757348700000|2025-09-08 16:25:00|7940.3|7937.9|7941|7939.5|7941.5|7939.5|7939.4|7937.8|65
1757349000000|2025-09-08 16:30:00|7941.2|7939.7|7943.5|7941.1|7945|7942.6|7941.2|7939.6|121
1757349300000|2025-09-08 16:35:00|7943.6|7941.2|7946.1|7943.7|7946.7|7944.3|7943.1|7940.7|79
1757349600000|2025-09-08 16:40:00|7945.8|7943.4|7946.7|7944.3|7947.1|7945.5|7944.8|7943.3|104
1757349900000|2025-09-08 16:45:00|7946.6|7944.2|7946.8|7944.4|7947.4|7945|7945.5|7943.3|75
1757350200000|2025-09-08 16:50:00|7946.7|7944.3|7945.3|7942.9|7947.1|7944.7|7945.3|7942.9|73
1757350500000|2025-09-08 16:55:00|7945.8|7943.4|7945.1|7942.7|7945.9|7943.5|7943.7|7941.3|103
1757350800000|2025-09-08 17:00:00|7945.2|7942.8|7947.5|7945.1|7947.6|7945.2|7944.9|7942.5|84
1757351100000|2025-09-08 17:05:00|7947.7|7945.3|7947|7945.5|7948.4|7946.6|7946.8|7945.3|67
1757351400000|2025-09-08 17:10:00|7946.9|7945.4|7947.2|7945.7|7948.4|7946.1|7946.9|7945.4|38
1757351700000|2025-09-08 17:15:00|7947.1|7945.6|7946.7|7944.3|7948.4|7946|7946.5|7944.3|30
1757352000000|2025-09-08 17:20:00|7946.2|7943.8|7945.4|7943.9|7946.9|7944.5|7945.1|7942.9|69
1757352300000|2025-09-08 17:25:00|7945|7943.5|7943.2|7940.8|7945|7943.5|7942.8|7940.4|78
1757352600000|2025-09-08 17:30:00|7943.1|7940.7|7944.3|7941.9|7945.6|7943.2|7942.9|7940.5|80
1757352900000|2025-09-08 17:35:00|7944.2|7941.8|7943.6|7941.2|7944.3|7942.8|7943.4|7941|74
1757353200000|2025-09-08 17:40:00|7943.8|7941.4|7944.7|7943.2|7945|7943.5|7943.2|7940.8|67
1757353500000|2025-09-08 17:45:00|7944.6|7942.3|7944.9|7943.4|7945.6|7944.1|7944.5|7942.3|43
1757353800000|2025-09-08 17:50:00|7945|7943.5|7943.4|7941.9|7945.3|7943.8|7943.2|7941.7|69
1757354100000|2025-09-08 17:55:00|7943.3|7941.8|7945.9|7944.4|7946.1|7944.6|7943.3|7941.8|84
1757354400000|2025-09-08 18:00:00|7946.1|7944.6|7944.5|7942.1|7946.2|7944.7|7944.5|7942.1|105
1757354700000|2025-09-08 18:05:00|7944.9|7942.5|7943.9|7941.5|7945.3|7943.2|7943.8|7941.4|74
1757355000000|2025-09-08 18:10:00|7943.8|7941.4|7943.6|7942.1|7944.9|7942.5|7943|7940.9|48
1757355300000|2025-09-08 18:15:00|7943.4|7941.9|7941.2|7938.8|7943.5|7942|7940.1|7938.6|70
1757355600000|2025-09-08 18:20:00|7941.3|7938.9|7940.6|7938.2|7941.4|7939.3|7939.8|7937.7|86
1757355900000|2025-09-08 18:25:00|7940.7|7938.3|7939.1|7937.6|7941.1|7939.2|7939.1|7937.6|58
1757356200000|2025-09-08 18:30:00|7939.2|7937.7|7939.8|7938.3|7940.3|7938.8|7938.5|7937|30
1757356500000|2025-09-08 18:35:00|7939.4|7937.9|7938.8|7936.4|7939.8|7938.2|7938.7|7936.4|46
1757356800000|2025-09-08 18:40:00|7938.9|7936.5|7938.3|7935.9|7939.8|7937.9|7938.3|7935.9|62
1757357100000|2025-09-08 18:45:00|7938.4|7936.9|7937.6|7936.1|7939|7937|7937.3|7935.3|64
1757357400000|2025-09-08 18:50:00|7937.5|7936|7936.1|7933.7|7938|7936.1|7936|7933.7|71
1757357700000|2025-09-08 18:55:00|7935.9|7933.5|7934.1|7932.6|7935.9|7933.5|7930.9|7929.4|129
1757358000000|2025-09-08 19:00:00|7934|7932.5|7934.4|7932|7934.9|7933.4|7932.1|7930.6|89
1757358300000|2025-09-08 19:05:00|7934.5|7932.1|7933.4|7931|7934.5|7932.1|7933.3|7931|58
1757358600000|2025-09-08 19:10:00|7933.5|7931.1|7929.7|7928.2|7933.5|7931.1|7929.1|7927.6|77
1757358900000|2025-09-08 19:15:00|7930|7928.5|7933.1|7930.7|7933.1|7930.7|7930|7928.5|95
1757359200000|2025-09-08 19:20:00|7933.3|7930.9|7933.7|7931.3|7934.1|7931.7|7932.5|7930.3|62
1757359500000|2025-09-08 19:25:00|7933.4|7931|7932.8|7930.4|7933.8|7931.4|7931.9|7930.3|58
1757359800000|2025-09-08 19:30:00|7932.7|7930.3|7933.5|7932|7934.5|7932.1|7932.2|7930.3|94
1757360100000|2025-09-08 19:35:00|7933.6|7932.1|7932.7|7931.2|7933.9|7932.1|7932.2|7930.7|63
1757360400000|2025-09-08 19:40:00|7932.8|7931.3|7933.9|7931.5|7934.6|7932.4|7932.8|7931.3|55
1757360700000|2025-09-08 19:45:00|7933.7|7931.3|7932.3|7929.9|7933.8|7931.4|7931|7929.4|59
1757361000000|2025-09-08 19:50:00|7932.4|7930|7932.1|7929.7|7932.8|7930.4|7931.5|7929.7|61
1757361300000|2025-09-08 19:55:00|7932.2|7929.8|7932.5|7930.1|7933|7930.6|7931.1|7929.1|89
1757361600000|2025-09-08 20:00:00|7932.6|7930.2|7934.2|7931.8|7934.7|7932.3|7932.5|7930.1|126
1757361900000|2025-09-08 20:05:00|7934.3|7931.9|7934.3|7931.9|7934.8|7932.4|7934.2|7931.8|21
1757362200000|2025-09-08 20:10:00|7934.4|7932|7933.4|7931.9|7934.4|7932|7933.1|7931.1|62
1757362500000|2025-09-08 20:15:00|7934|7931.6|7933|7930.6|7934.2|7931.9|7932.6|7930.6|35
1757362800000|2025-09-08 20:20:00|7933.1|7930.7|7933.9|7931.5|7934.4|7932|7933|7930.6|72
1757363100000|2025-09-08 20:25:00|7934.1|7931.7|7933.7|7931.3|7934.8|7932.4|7933.7|7931.3|41
1757363400000|2025-09-08 20:30:00|7933.8|7931.4|7933.6|7931.2|7934|7931.6|7933.3|7930.9|89
1757363700000|2025-09-08 20:35:00|7933.7|7931.3|7933.3|7930.9|7934|7931.6|7933.3|7930.9|69
1757364000000|2025-09-08 20:40:00|7933.5|7931.1|7934.9|7932.5|7935.3|7932.9|7933.2|7930.8|55
1757364300000|2025-09-08 20:45:00|7935|7932.6|7934.7|7932.3|7935.7|7933.3|7934.6|7932.2|90
1757364600000|2025-09-08 20:50:00|7934.6|7932.2|7934.4|7932|7934.8|7932.4|7934.2|7931.8|83
1757364900000|2025-09-08 20:55:00|7935.3|7931.4|7937.4|7930.9|7937.8|7931.9|7933.4|7929.2|327
1757365200000|2025-09-08 21:00:00|7938.2|7931.7|7943.8|7937.3|7943.8|7937.3|7938.2|7931.7|7
1757365500000|2025-09-08 21:05:00|7941.4|7934.9|7938.2|7931.7|7941.4|7934.9|7938|7931.5|49
1757365800000|2025-09-08 21:10:00|7938.1|7931.6|7937.4|7930.9|7938.3|7931.8|7934.4|7927.9|32
1757366100000|2025-09-08 21:15:00|7937.5|7931|7936.5|7930|7938|7931.5|7936.5|7930|30
1757366400000|2025-09-08 21:20:00|7936.4|7929.9|7936.1|7929.6|7936.5|7930|7933.5|7927|39
1757366700000|2025-09-08 21:25:00|7936.4|7929.9|7936.8|7930.3|7937.4|7930.9|7936.3|7929.8|111
1757367000000|2025-09-08 21:30:00|7936.7|7930.2|7936.5|7930|7937.4|7930.9|7935.7|7929.2|97
1757367300000|2025-09-08 21:35:00|7936.3|7929.8|7936.3|7929.8|7936.7|7930.2|7936|7929.5|78
1757367600000|2025-09-08 21:40:00|7936.4|7929.9|7935.4|7928.9|7936.5|7930|7935.4|7928.9|200
1757367900000|2025-09-08 21:45:00|7935.5|7929|7935.2|7928.7|7936.3|7929.8|7934.8|7928.3|184
1757368200000|2025-09-08 21:50:00|7935.1|7928.6|7936.8|7930.3|7937.4|7930.9|7935|7928.5|107
1757368500000|2025-09-08 21:55:00|7937.1|7930.6|7934.5|7928|7937.2|7930.7|7934.4|7927.9|75
1757368800000|2025-09-08 22:00:00|7934.4|7927.9|7933|7927.6|7938.1|7931.6|7932.7|7926.7|108
1757369100000|2025-09-08 22:05:00|7932.2|7928.3|7931.2|7928.4|7932.2|7928.7|7931.2|7928|48
1757369400000|2025-09-08 22:10:00|7931.3|7928.6|7932|7929.6|7932.1|7929.7|7931.2|7928.5|53
1757369700000|2025-09-08 22:15:00|7931.9|7929.5|7931.7|7929.3|7932.4|7930|7931.4|7929|50
1757370000000|2025-09-08 22:20:00|7931.8|7929.4|7932.5|7930.1|7932.6|7930.2|7931.7|7929.3|28
1757370300000|2025-09-08 22:25:00|7932.6|7930.2|7933.2|7930.8|7933.2|7930.8|7932.4|7930|12
1757370600000|2025-09-08 22:30:00|7932.7|7930.3|7932.5|7930.1|7933.2|7930.8|7932.4|7930|68
1757370900000|2025-09-08 22:35:00|7932.4|7930|7932.6|7930.2|7932.8|7930.4|7932.2|7929.8|37
1757371200000|2025-09-08 22:40:00|7932.8|7930.4|7932.9|7930.5|7932.9|7930.5|7932.6|7930.2|8
1757371500000|2025-09-08 22:45:00|7932.8|7930.4|7933.4|7931|7933.5|7931.1|7932.6|7930.2|48
1757371800000|2025-09-08 22:50:00|7933.3|7930.9|7932|7929.6|7933.4|7931|7931.9|7929.5|27
1757372100000|2025-09-08 22:55:00|7932.1|7929.7|7933|7930.6|7933|7930.6|7931.9|7929.5|32
1757372400000|2025-09-08 23:00:00|7932.7|7930.3|7931.9|7929.5|7933|7930.6|7931.7|7929.3|42
1757372700000|2025-09-08 23:05:00|7932|7929.6|7931.8|7929.4|7932.2|7929.8|7931.7|7929.3|24
1757373000000|2025-09-08 23:10:00|7931.7|7929.3|7931.2|7928.8|7931.7|7929.3|7930.1|7927.7|51
1757373300000|2025-09-08 23:15:00|7931.1|7928.7|7929.8|7927.4|7931.2|7928.8|7929.7|7927.3|29
1757373600000|2025-09-08 23:20:00|7929.9|7927.5|7926.6|7924.2|7929.9|7927.5|7926.5|7924.1|77
1757373900000|2025-09-08 23:25:00|7926.7|7924.3|7927.1|7924.7|7927.6|7925.2|7926.6|7924.2|49
1757374200000|2025-09-08 23:30:00|7927|7924.6|7927.4|7925|7928.4|7926|7926.8|7924.4|43
1757374500000|2025-09-08 23:35:00|7927.5|7925.1|7928.5|7926.1|7929.2|7926.8|7927.4|7925|41
1757374800000|2025-09-08 23:40:00|7928.6|7926.2|7928.2|7925.8|7928.6|7926.2|7927.9|7925.5|28
1757375100000|2025-09-08 23:45:00|7928.3|7925.9|7929.2|7926.8|7929.5|7927.1|7928.3|7925.9|50
1757375400000|2025-09-08 23:50:00|7929|7926.6|7929.5|7927.1|7929.8|7927.4|7929|7926.6|91
1757375700000|2025-09-08 23:55:00|7929.4|7927|7929.5|7927.1|7929.6|7927.2|7929.2|7926.8|74
1757376000000|2025-09-09 00:00:00|7929.4|7927|7931.3|7928.9|7932|7929.6|7929.3|7926.9|348
1757376300000|2025-09-09 00:05:00|7931.4|7929|7932|7929.6|7932.3|7929.9|7930.3|7927.9|341
1757376600000|2025-09-09 00:10:00|7931.9|7929.5|7930.8|7928.4|7932|7929.6|7929.9|7927.5|238
1757376900000|2025-09-09 00:15:00|7930.9|7928.5|7929.5|7927.1|7931.1|7928.7|7929.3|7926.9|222
1757377200000|2025-09-09 00:20:00|7929.4|7927|7926.2|7923.8|7929.5|7927.1|7926|7923.6|155
1757377500000|2025-09-09 00:25:00|7926.1|7923.7|7925.8|7923.4|7926.2|7923.8|7924.7|7922.3|138
1757377800000|2025-09-09 00:30:00|7925.7|7923.3|7924.4|7922|7926.1|7923.7|7923.7|7921.3|54
1757378100000|2025-09-09 00:35:00|7924.3|7921.9|7924.9|7922.5|7925.1|7922.7|7924.3|7921.9|41
1757378400000|2025-09-09 00:40:00|7924.8|7922.4|7925.8|7923.4|7926.9|7924.5|7924.8|7922.4|117
1757378700000|2025-09-09 00:45:00|7925.6|7923.2|7925.7|7923.3|7926.5|7924.1|7924.8|7922.4|107
1757379000000|2025-09-09 00:50:00|7925.8|7923.4|7926.4|7924|7927.7|7925.3|7925.5|7923.1|190
1757379300000|2025-09-09 00:55:00|7926.2|7923.8|7927.9|7925.5|7928.2|7925.8|7926.2|7923.8|121
1757379600000|2025-09-09 01:00:00|7928|7925.6|7927.7|7925.3|7929.2|7926.8|7926.9|7924.5|144
1757379900000|2025-09-09 01:05:00|7927.4|7925|7927.5|7925.1|7927.7|7925.3|7926.6|7924.2|72
1757380200000|2025-09-09 01:10:00|7927.6|7925.2|7927.1|7924.7|7929.3|7926.9|7927|7924.6|101
1757380500000|2025-09-09 01:15:00|7927|7924.6|7929.1|7926.7|7929.3|7926.9|7927|7924.6|139
1757380800000|2025-09-09 01:20:00|7929.2|7926.8|7929.7|7927.3|7930|7927.6|7929|7926.6|148
1757381100000|2025-09-09 01:25:00|7929.6|7927.2|7930.3|7927.9|7930.7|7928.3|7929|7926.6|142
1757381400000|2025-09-09 01:30:00|7930.4|7928|7928.6|7926.2|7930.7|7928.3|7928.3|7925.9|74
1757381700000|2025-09-09 01:35:00|7928.5|7926.1|7926.3|7923.9|7928.6|7926.2|7926|7923.6|93
1757382000000|2025-09-09 01:40:00|7926.1|7923.7|7927.9|7925.5|7928|7925.6|7925.4|7923|100
1757382300000|2025-09-09 01:45:00|7928|7925.6|7926.3|7923.9|7928.1|7925.7|7926|7923.6|130
1757382600000|2025-09-09 01:50:00|7926.2|7923.8|7925.1|7922.7|7927.5|7925.1|7924.7|7922.3|112
1757382900000|2025-09-09 01:55:00|7925|7922.6|7925.4|7923|7925.5|7923.1|7923.7|7921.3|182
1757383200000|2025-09-09 02:00:00|7925.3|7922.9|7924.3|7921.9|7925.7|7923.3|7924.2|7921.8|173
1757383500000|2025-09-09 02:05:00|7924.4|7922|7923.1|7920.7|7924.9|7922.5|7923|7920.6|172
1757383800000|2025-09-09 02:10:00|7923.2|7920.8|7923.4|7921|7924|7921.6|7922.4|7920|133
1757384100000|2025-09-09 02:15:00|7923.3|7920.9|7926.1|7923.7|7926.2|7923.8|7922.6|7920.2|112
1757384400000|2025-09-09 02:20:00|7926|7923.6|7927.4|7925|7927.4|7925|7925.3|7922.9|73
1757384700000|2025-09-09 02:25:00|7927.3|7924.9|7927|7924.6|7927.7|7925.3|7926.6|7924.2|52
1757385000000|2025-09-09 02:30:00|7927.2|7924.8|7926.2|7923.8|7927.6|7925.2|7926.2|7923.8|50
1757385300000|2025-09-09 02:35:00|7926.1|7923.7|7926.9|7924.5|7927.7|7925.3|7925.8|7923.4|85
1757385600000|2025-09-09 02:40:00|7926.7|7924.3|7926.3|7923.9|7927.5|7925.1|7926.1|7923.7|71
1757385900000|2025-09-09 02:45:00|7926.2|7923.8|7927.6|7925.2|7927.6|7925.2|7926.2|7923.8|116
1757386200000|2025-09-09 02:50:00|7927.7|7925.3|7929.6|7927.2|7929.7|7927.3|7926.9|7924.5|122
1757386500000|2025-09-09 02:55:00|7929.5|7927.1|7929.8|7927.4|7930.6|7928.2|7929.2|7926.8|172
1757386800000|2025-09-09 03:00:00|7930.1|7927.7|7929.5|7927.1|7930.8|7928.4|7928.9|7926.5|101
1757387100000|2025-09-09 03:05:00|7929.4|7927|7931.7|7929.3|7931.8|7929.4|7929.4|7927|124
1757387400000|2025-09-09 03:10:00|7931.6|7929.2|7929.7|7927.3|7931.7|7929.3|7929.4|7927|119
1757387700000|2025-09-09 03:15:00|7929.8|7927.4|7930.2|7927.8|7930.6|7928.2|7928.6|7926.2|100
1757388000000|2025-09-09 03:20:00|7930.3|7927.9|7932.5|7930.1|7932.5|7930.1|7930|7927.6|107
1757388300000|2025-09-09 03:25:00|7932.6|7930.2|7930.8|7928.4|7932.6|7930.2|7930.6|7928.2|56
1757388600000|2025-09-09 03:30:00|7930.9|7928.5|7930.2|7927.8|7931|7928.6|7930.1|7927.7|76
1757388900000|2025-09-09 03:35:00|7930.3|7927.9|7930.4|7928|7930.8|7928.4|7930.1|7927.7|91
1757389200000|2025-09-09 03:40:00|7930.2|7927.8|7930.2|7927.8|7930.8|7928.4|7930.1|7927.7|54
1757389500000|2025-09-09 03:45:00|7930.1|7927.7|7930.5|7928.1|7931.1|7928.7|7929.8|7927.4|119
1757389800000|2025-09-09 03:50:00|7930.8|7928.4|7931.3|7928.9|7931.7|7929.3|7930.8|7928.4|53
1757390100000|2025-09-09 03:55:00|7931.2|7928.8|7931.8|7929.4|7932.3|7929.9|7931.2|7928.8|142
1757390400000|2025-09-09 04:00:00|7931.7|7929.3|7931.6|7929.2|7932|7929.6|7931.2|7928.8|112
1757390700000|2025-09-09 04:05:00|7931.5|7929.1|7930.5|7928|7931.6|7929.2|7930.4|7928|125
1757391000000|2025-09-09 04:10:00|7930.7|7928.2|7930.3|7927.9|7930.7|7928.2|7930|7927.5|118
1757391300000|2025-09-09 04:15:00|7930.2|7927.8|7929.9|7927.5|7930.5|7927.9|7929.2|7926.8|152
1757391600000|2025-09-09 04:20:00|7930|7927.6|7929.5|7927.1|7930.5|7928.1|7929.3|7926.9|221
1757391900000|2025-09-09 04:25:00|7929.4|7927|7928.5|7926.1|7929.7|7927.3|7928.2|7925.8|237
1757392200000|2025-09-09 04:30:00|7928|7925.6|7928.7|7926.3|7928.8|7926.4|7927.2|7924.8|135
1757392500000|2025-09-09 04:35:00|7928.8|7926.4|7927.4|7925|7928.8|7926.4|7927.3|7924.9|97
1757392800000|2025-09-09 04:40:00|7927.3|7924.9|7927.4|7925|7927.5|7925.1|7927|7924.6|65
1757393100000|2025-09-09 04:45:00|7927.3|7924.9|7925|7922.6|7927.3|7924.9|7924.8|7922.4|46
1757393400000|2025-09-09 04:50:00|7924.7|7922.5|7924.6|7922.2|7925|7922.6|7924.3|7921.9|56
1757393700000|2025-09-09 04:55:00|7924.7|7922.3|7925.4|7923|7925.4|7923|7924.6|7922.2|67
1757394000000|2025-09-09 05:00:00|7925.3|7922.9|7924.5|7922.1|7925.9|7923.5|7924.4|7922|87
1757394300000|2025-09-09 05:05:00|7923.7|7921.3|7922.7|7920.3|7923.7|7921.3|7922.4|7920|46
1757394600000|2025-09-09 05:10:00|7922.8|7920.4|7923.8|7921.4|7923.9|7921.5|7922.8|7920.4|84
1757394900000|2025-09-09 05:15:00|7923.9|7921.5|7925.1|7922.7|7925.5|7923.1|7923.8|7921.4|72
1757395200000|2025-09-09 05:20:00|7925.2|7922.8|7924.7|7922.3|7925.6|7923.2|7924|7921.6|62
1757395500000|2025-09-09 05:25:00|7924.6|7922.2|7924|7921.6|7924.8|7922.4|7923.8|7921.4|49
1757395800000|2025-09-09 05:30:00|7924.1|7921.7|7924.7|7922.3|7924.8|7922.4|7923.9|7921.5|37
1757396100000|2025-09-09 05:35:00|7925.1|7922.7|7922.3|7919.9|7925.4|7923|7922|7919.6|119
1757396400000|2025-09-09 05:40:00|7922.2|7919.8|7921.4|7919|7922.5|7920.1|7920.3|7917.9|104
1757396700000|2025-09-09 05:45:00|7921.5|7919.1|7922.1|7919.7|7922.3|7919.9|7921.3|7918.9|56
1757397000000|2025-09-09 05:50:00|7922|7919.6|7919.5|7917.1|7922.1|7919.7|7919.5|7917.1|96
1757397300000|2025-09-09 05:55:00|7919.4|7917|7920.6|7918.2|7920.6|7918.2|7918.8|7916.4|138
1757397600000|2025-09-09 06:00:00|7919.2|7917.7|7921.6|7919.2|7921.6|7919.2|7918.2|7915.8|171
1757397900000|2025-09-09 06:05:00|7921.9|7919.5|7922.4|7920|7924.2|7921.8|7921|7919.2|155
1757398200000|2025-09-09 06:10:00|7921.6|7920.1|7919.7|7918.2|7922.5|7920.5|7919.6|7917.8|119
1757398500000|2025-09-09 06:15:00|7919.8|7918.3|7919.6|7918.1|7920.8|7919.3|7917.9|7915.5|115
1757398800000|2025-09-09 06:20:00|7919.7|7918.2|7919.1|7916.7|7921.1|7919.4|7917.9|7915.9|109
1757399100000|2025-09-09 06:25:00|7919.2|7916.8|7923.3|7920.9|7923.5|7921.1|7917.4|7915.7|140
1757399400000|2025-09-09 06:30:00|7923.4|7921|7923.1|7920.7|7924.6|7922.3|7922.4|7920.5|111
1757399700000|2025-09-09 06:35:00|7923.7|7921.3|7920.6|7919.1|7923.7|7921.3|7919.9|7918.4|89
1757400000000|2025-09-09 06:40:00|7920.8|7919.3|7923.1|7921.6|7923.2|7921.7|7919.9|7918.4|142
1757400300000|2025-09-09 06:45:00|7923.2|7921.7|7926.2|7924.7|7928.5|7926.1|7923.2|7921.7|207
1757400600000|2025-09-09 06:50:00|7926.1|7924.6|7925.2|7922.8|7926.8|7924.6|7923.8|7922.3|121
1757400900000|2025-09-09 06:55:00|7925.1|7922.7|7922.5|7921|7925.1|7922.7|7921.8|7920.3|124
1757401200000|2025-09-09 07:00:00|7922.3|7920.8|7922.7|7921.2|7923.6|7921.4|7921.1|7919.6|153
1757401500000|2025-09-09 07:05:00|7922.8|7921.3|7921.8|7919.4|7923.8|7921.7|7920.4|7918.1|136
1757401800000|2025-09-09 07:10:00|7921.9|7919.5|7919.6|7917.2|7923|7920.6|7919|7916.6|143
1757402100000|2025-09-09 07:15:00|7919.5|7917.1|7921.5|7919.1|7921.6|7919.4|7918.7|7916.6|157
1757402400000|2025-09-09 07:20:00|7920.6|7919.6|7920|7917.6|7924.5|7922.1|7919.5|7917.1|181
1757402700000|2025-09-09 07:25:00|7919.9|7917.5|7922.5|7920.1|7923.4|7921|7918.7|7916.3|194
1757403000000|2025-09-09 07:30:00|7922.6|7920.2|7924|7921.6|7925.3|7922.9|7922.3|7919.9|141
1757403300000|2025-09-09 07:35:00|7924.1|7921.7|7928.4|7926|7928.4|7926|7923.1|7920.7|162
1757403600000|2025-09-09 07:40:00|7928.3|7925.9|7936.6|7934.2|7936.8|7934.4|7928.1|7925.7|245
1757403900000|2025-09-09 07:45:00|7936.7|7934.3|7939|7936.6|7943|7940.7|7936.5|7934.1|344
1757404200000|2025-09-09 07:50:00|7939.1|7936.7|7936.5|7935|7940.1|7938|7936|7933.8|169
1757404500000|2025-09-09 07:55:00|7936.6|7935.1|7936.7|7935.2|7938.1|7935.8|7935.4|7933|194
1757404800000|2025-09-09 08:00:00|7936.8|7935.3|7938.4|7936.9|7940.6|7938.2|7936.8|7935.3|164
1757405100000|2025-09-09 08:05:00|7938.5|7937|7943.3|7940.9|7943.5|7941.1|7938.5|7937|161
1757405400000|2025-09-09 08:10:00|7943.4|7941|7940.1|7937.7|7943.4|7941|7940.1|7937.7|132
1757405700000|2025-09-09 08:15:00|7940.2|7937.8|7944.8|7943.3|7945.1|7943.6|7933.3|7930.9|592
1757406000000|2025-09-09 08:20:00|7944.9|7943.4|7940.8|7938.4|7945.4|7943.8|7940.7|7938.3|273
1757406300000|2025-09-09 08:25:00|7940.7|7938.3|7935.6|7933.2|7942.1|7939.7|7934.3|7931.9|415
1757406600000|2025-09-09 08:30:00|7935.5|7933.1|7939.6|7937.2|7939.6|7937.2|7934.1|7931.7|345
1757406900000|2025-09-09 08:35:00|7939.5|7937.1|7933.6|7931.2|7940|7937.6|7933.5|7931.1|226
1757407200000|2025-09-09 08:40:00|7933.7|7931.3|7933.3|7930.9|7933.7|7931.3|7931.3|7928.9|226
1757407500000|2025-09-09 08:45:00|7933.4|7931|7935.2|7932.8|7935.4|7933.8|7932.7|7930.8|177
1757407800000|2025-09-09 08:50:00|7935.1|7932.7|7934.1|7931.7|7935.1|7933.6|7932.4|7930.9|168
1757408100000|2025-09-09 08:55:00|7934|7931.6|7932.3|7930.8|7936.1|7933.7|7931.7|7930.2|143
1757408400000|2025-09-09 09:00:00|7932.2|7930.7|7927.9|7926.4|7933.1|7930.7|7927.7|7926|216
1757408700000|2025-09-09 09:05:00|7927.8|7926.3|7928.8|7927.3|7931.7|7929.3|7927.7|7926.2|152
1757409000000|2025-09-09 09:10:00|7928.7|7927.2|7929.3|7927.8|7930.3|7928.6|7926.7|7925.2|170
1757409300000|2025-09-09 09:15:00|7929.2|7927.7|7929.5|7928|7930.9|7928.7|7928.1|7926.6|152
1757409600000|2025-09-09 09:20:00|7929.3|7927.8|7930.6|7929.1|7932.7|7931.2|7929.3|7927.8|107
1757409900000|2025-09-09 09:25:00|7930.7|7929.2|7929.8|7927.4|7931.3|7929.8|7929.2|7927.4|127
1757410200000|2025-09-09 09:30:00|7929.7|7927.3|7927.8|7925.4|7930.4|7928|7927.3|7925.2|177
1757410500000|2025-09-09 09:35:00|7927.7|7925.3|7926.9|7924.5|7928.4|7926.9|7925.6|7924.1|109
1757410800000|2025-09-09 09:40:00|7926.3|7924.8|7927.8|7926.3|7927.9|7926.4|7925|7922.7|108
1757411100000|2025-09-09 09:45:00|7927.7|7926.2|7927.2|7925.7|7929.2|7927.7|7926.9|7925.4|98
1757411400000|2025-09-09 09:50:00|7927.1|7925.6|7928.5|7926.1|7930|7927.8|7927.1|7925.6|99
1757411700000|2025-09-09 09:55:00|7928.4|7926|7929.7|7928.2|7930.5|7928.3|7928.3|7925.9|164
1757412000000|2025-09-09 10:00:00|7929.4|7927.9|7926.5|7925|7930.7|7929.2|7925.9|7924.4|130
1757412300000|2025-09-09 10:05:00|7926.4|7924.9|7931.7|7929.3|7932|7929.6|7926.2|7924.7|98
1757412600000|2025-09-09 10:10:00|7931.8|7929.4|7931|7929.5|7932.2|7929.8|7928.8|7926.4|82
1757412900000|2025-09-09 10:15:00|7930.9|7928.6|7929.2|7927.7|7932.2|7930.6|7929.2|7926.9|151
1757413200000|2025-09-09 10:20:00|7929.3|7927.8|7931.7|7929.3|7931.8|7930|7928.8|7927.3|114
1757413500000|2025-09-09 10:25:00|7931.8|7929.4|7930.8|7928.4|7932.1|7930.6|7929.9|7927.5|98
1757413800000|2025-09-09 10:30:00|7930.4|7928|7933.3|7931.8|7933.9|7932.2|7929.6|7927.2|112
1757414100000|2025-09-09 10:35:00|7933.2|7931.7|7936.8|7935.3|7937.2|7935.3|7933.2|7931.1|141
1757414400000|2025-09-09 10:40:00|7936.5|7935|7937.9|7935.5|7938.7|7937.2|7935.2|7933.7|110
1757414700000|2025-09-09 10:45:00|7937.8|7935.4|7935.5|7934|7937.8|7935.9|7935.5|7934|176
1757415000000|2025-09-09 10:50:00|7935.7|7934.2|7938|7935.6|7938|7935.6|7934.4|7932.4|170
1757415300000|2025-09-09 10:55:00|7937.8|7935.4|7937.7|7935.3|7939|7936.6|7937.2|7934.9|127
1757415600000|2025-09-09 11:00:00|7937.6|7935.2|7939.1|7936.7|7939.2|7937.1|7936.6|7934.7|167
1757415900000|2025-09-09 11:05:00|7938.9|7936.5|7936.9|7935.4|7939.7|7937.3|7935.8|7934|139
1757416200000|2025-09-09 11:10:00|7937.1|7935.6|7938.1|7936.6|7938.2|7936.7|7936|7933.6|99
1757416500000|2025-09-09 11:15:00|7938|7936.5|7938.2|7936.7|7939.7|7938.2|7937.4|7935.9|118
1757416800000|2025-09-09 11:20:00|7938.3|7936.8|7939.6|7938.1|7940|7938.4|7938.3|7936.8|75
1757417100000|2025-09-09 11:25:00|7939.7|7938.2|7938.3|7936.8|7943.3|7941|7938.1|7936.6|140
1757417400000|2025-09-09 11:30:00|7937.9|7936.4|7939.1|7937.6|7939.7|7938|7937.5|7935.8|100
1757417700000|2025-09-09 11:35:00|7938.8|7937.3|7938.4|7936.9|7939.2|7937.7|7937.2|7935.4|95
1757418000000|2025-09-09 11:40:00|7938.5|7937|7938.9|7937.4|7939.4|7937.4|7937.4|7935.9|76
1757418300000|2025-09-09 11:45:00|7939|7937.5|7940.4|7938|7941.1|7939.1|7937.9|7936.4|113
1757418600000|2025-09-09 11:50:00|7940.5|7938.1|7941.7|7940.2|7943.6|7941.6|7940.4|7938.1|165
1757418900000|2025-09-09 11:55:00|7941.6|7940.1|7943|7941.5|7944.8|7942.6|7941.1|7939.5|252
1757419200000|2025-09-09 12:00:00|7943.1|7941.6|7944.1|7942.6|7947.6|7945.7|7943|7940.9|254
1757419500000|2025-09-09 12:05:00|7944.3|7942.8|7945.6|7944.1|7946|7944.2|7943.7|7941.6|147
1757419800000|2025-09-09 12:10:00|7945.8|7944.3|7944.2|7941.8|7947.3|7945.8|7943.6|7941.8|121
1757420100000|2025-09-09 12:15:00|7944.7|7942.3|7946.9|7945.4|7947.2|7945.7|7944.6|7942.3|136
1757420400000|2025-09-09 12:20:00|7946.7|7945.2|7948.4|7946.9|7949.4|7947.8|7945.9|7944.4|199
1757420700000|2025-09-09 12:25:00|7948.5|7947|7948.5|7946.1|7949.3|7947.6|7947.6|7945.4|196
1757421000000|2025-09-09 12:30:00|7948.6|7946.2|7953.3|7950.9|7954.4|7952|7948.6|7946.2|300
1757421300000|2025-09-09 12:35:00|7953.4|7951|7954.8|7952.4|7955.2|7953.3|7951.5|7949.1|193
1757421600000|2025-09-09 12:40:00|7955.2|7953.7|7954.4|7952|7955.9|7953.7|7953.9|7951.5|139
1757421900000|2025-09-09 12:45:00|7954.5|7952.1|7953.6|7952.1|7955.8|7953.4|7952|7949.7|153
1757422200000|2025-09-09 12:50:00|7953.7|7952.2|7950|7948.5|7953.7|7952.2|7949.5|7947.1|125
1757422500000|2025-09-09 12:55:00|7949.9|7948.4|7949.9|7947.5|7951|7949.5|7948.8|7946.4|168
1757422800000|2025-09-09 13:00:00|7949.8|7947.4|7947.8|7945.4|7951.8|7950.3|7947.8|7945.4|199
1757423100000|2025-09-09 13:05:00|7948|7945.6|7944.3|7942.8|7948.2|7946.7|7944.3|7942.8|185
1757423400000|2025-09-09 13:10:00|7944.4|7942|7945.8|7944.3|7946.3|7944.7|7943.8|7942|149
1757423700000|2025-09-09 13:15:00|7945.7|7944.2|7941.4|7939|7945.8|7944.3|7940.7|7938.3|170
1757424000000|2025-09-09 13:20:00|7941.5|7939.1|7941.4|7939.9|7944.3|7942.8|7941.4|7939|151
1757424300000|2025-09-09 13:25:00|7941.2|7939.7|7941.9|7940.4|7942.7|7941|7940.8|7938.4|164
1757424600000|2025-09-09 13:30:00|7941.6|7940.1|7944|7942.5|7944.9|7942.9|7941.5|7940|186
1757424900000|2025-09-09 13:35:00|7943.9|7942.4|7940.6|7939.1|7944.2|7942.7|7939.7|7938.2|185
1757425200000|2025-09-09 13:40:00|7940.7|7939.2|7946.3|7944.8|7946.5|7945|7940|7938.1|212
1757425500000|2025-09-09 13:45:00|7946.4|7944.9|7942.4|7940.9|7946.4|7944.9|7941.2|7939.7|182
1757425800000|2025-09-09 13:50:00|7942.5|7941|7946.5|7945|7947.8|7945.7|7941.3|7939.8|147
1757426100000|2025-09-09 13:55:00|7946.4|7944.9|7947.2|7943.2|7949.5|7947.9|7945.8|7943.2|353
1757426400000|2025-09-09 14:00:00|7947|7942.8|7951.2|7948.8|7953.4|7951|7930.8|7928.4|1139
1757426700000|2025-09-09 14:05:00|7950.9|7948.5|7951.6|7949.2|7957.6|7955.6|7948.6|7946.2|760
1757427000000|2025-09-09 14:10:00|7952.3|7949.9|7951|7948.6|7952.3|7950.8|7947|7945|512
1757427300000|2025-09-09 14:15:00|7951.1|7948.7|7954.8|7953.3|7954.9|7953.4|7948.1|7945.7|425
1757427600000|2025-09-09 14:20:00|7955.1|7953.6|7952.7|7950.3|7956.8|7955.3|7952.2|7949.8|389
1757427900000|2025-09-09 14:25:00|7952.3|7949.9|7952.2|7950.7|7952.8|7951.2|7950.3|7947.9|354
1757428200000|2025-09-09 14:30:00|7952.3|7950.8|7956.6|7955.1|7958.1|7956.6|7952|7949.7|384
1757428500000|2025-09-09 14:35:00|7956.7|7955.2|7957.8|7956.3|7958.9|7957.3|7956|7953.7|337
1757428800000|2025-09-09 14:40:00|7957.9|7956.4|7951.9|7949.5|7959.1|7957.6|7951.8|7949.4|310
1757429100000|2025-09-09 14:45:00|7951.8|7949.4|7954.2|7952.7|7954.8|7953.3|7949.3|7946.9|248
1757429400000|2025-09-09 14:50:00|7954.1|7952.6|7955.1|7952.7|7956.5|7954.1|7952.2|7949.9|298
1757429700000|2025-09-09 14:55:00|7955.3|7952.9|7952.3|7950.8|7957.1|7955.6|7952.3|7950.3|319
1757430000000|2025-09-09 15:00:00|7952.4|7950.9|7958.7|7957.2|7959.4|7957.2|7952.3|7950.3|342
1757430300000|2025-09-09 15:05:00|7958.8|7957.3|7957.4|7955|7959.7|7957.5|7956.8|7954.4|222
1757430600000|2025-09-09 15:10:00|7957.5|7955.1|7960.7|7958.3|7960.7|7958.3|7957.5|7955.1|194
1757430900000|2025-09-09 15:15:00|7960.6|7958.2|7960.6|7959.1|7964.3|7961.9|7959.4|7957.9|313
1757431200000|2025-09-09 15:20:00|7960.7|7959.2|7962.3|7959.9|7964.9|7962.5|7960.7|7958.6|203
1757431500000|2025-09-09 15:25:00|7962.2|7959.8|7959.4|7957.9|7962.6|7960.2|7958.3|7956|133
1757431800000|2025-09-09 15:30:00|7959.6|7958.1|7961.9|7960.4|7962|7960.5|7958.2|7956.5|172
1757432100000|2025-09-09 15:35:00|7961.7|7960.2|7960.8|7959.3|7962.8|7961|7960.2|7958.6|116
1757432400000|2025-09-09 15:40:00|7960.9|7959.4|7958.1|7955.7|7960.9|7959.4|7957.3|7955.1|135
1757432700000|2025-09-09 15:45:00|7958.2|7955.8|7959.6|7958.1|7961.2|7959.7|7957.8|7955.6|132
1757433000000|2025-09-09 15:50:00|7959.5|7958|7959.8|7958.3|7960|7958.5|7958.5|7957|84
1757433300000|2025-09-09 15:55:00|7959.9|7958.4|7963|7960.6|7963|7960.7|7959.9|7958.4|135
1757433600000|2025-09-09 16:00:00|7963.1|7960.7|7961.3|7958.9|7963.6|7961.2|7960.3|7958.6|167
1757433900000|2025-09-09 16:05:00|7961.4|7959|7959.8|7957.4|7962.7|7960.3|7959.8|7957.4|143
1757434200000|2025-09-09 16:10:00|7959.7|7957.3|7958.5|7957|7960.5|7958.4|7958.2|7956|103
1757434500000|2025-09-09 16:15:00|7958.6|7957.1|7960.6|7959.1|7961.2|7959.3|7957.8|7955.8|104
1757434800000|2025-09-09 16:20:00|7960.8|7959.3|7960.3|7957.9|7964.2|7961.9|7959.9|7957.5|129
1757435100000|2025-09-09 16:25:00|7960.2|7957.8|7962|7959.6|7962.3|7959.9|7959.5|7957.1|121
1757435400000|2025-09-09 16:30:00|7961.9|7959.5|7964.1|7961.7|7964.3|7961.9|7961.1|7958.7|155
1757435700000|2025-09-09 16:35:00|7964|7961.6|7962.3|7959.9|7964|7962.1|7961.8|7959.4|83
1757436000000|2025-09-09 16:40:00|7962.2|7959.8|7968.3|7965.9|7968.3|7965.9|7961.1|7959.5|111
1757436300000|2025-09-09 16:45:00|7968.2|7965.8|7967.9|7966.4|7972|7969.6|7966.6|7964.2|163
1757436600000|2025-09-09 16:50:00|7967.6|7966.1|7968.1|7965.7|7969.9|7968.4|7967.6|7965.4|111
1757436900000|2025-09-09 16:55:00|7968.2|7965.8|7968.8|7967.3|7969.1|7967.6|7967.3|7964.9|114
1757437200000|2025-09-09 17:00:00|7968.7|7967.2|7969.2|7967.7|7969.4|7967.9|7967.6|7965.7|177
1757437500000|2025-09-09 17:05:00|7969.1|7967.6|7969.9|7968.4|7970.7|7969.2|7968.8|7967.3|109
1757437800000|2025-09-09 17:10:00|7969.8|7968.3|7971.4|7969.9|7972.1|7970.6|7969.6|7967.4|87
1757438100000|2025-09-09 17:15:00|7971.3|7969.8|7971.1|7968.7|7971.5|7969.8|7970.1|7967.7|65
1757438400000|2025-09-09 17:20:00|7971.2|7968.8|7970.4|7968|7971.2|7968.8|7969.1|7966.7|87
1757438700000|2025-09-09 17:25:00|7970.3|7967.9|7971.7|7970.2|7971.9|7970.2|7970.3|7967.9|84
1757439000000|2025-09-09 17:30:00|7971.8|7969.4|7970|7967.6|7972|7969.6|7968.8|7966.4|68
1757439300000|2025-09-09 17:35:00|7970.1|7967.7|7969|7966.6|7970.6|7968.9|7969|7966.6|44
1757439600000|2025-09-09 17:40:00|7968.9|7966.5|7970.2|7968.7|7971.2|7969.5|7967.8|7965.4|117
1757439900000|2025-09-09 17:45:00|7970.3|7968.8|7970.5|7968.1|7972.8|7970.9|7969.8|7967.4|118
1757440200000|2025-09-09 17:50:00|7970.7|7968.3|7969.1|7966.7|7971.8|7969.4|7969|7966.6|107
1757440500000|2025-09-09 17:55:00|7969|7966.6|7973.3|7971.8|7974.6|7972.8|7969|7966.6|267
1757440800000|2025-09-09 18:00:00|7973.4|7971.9|7972.9|7971.4|7975.2|7973.5|7972.3|7970.8|194
1757441100000|2025-09-09 18:05:00|7972.8|7971.3|7971.3|7968.9|7972.8|7971.3|7970.6|7968.5|78
1757441400000|2025-09-09 18:10:00|7971.2|7968.8|7972.8|7970.4|7972.9|7971.4|7970.5|7968.1|85
1757441700000|2025-09-09 18:15:00|7972.7|7970.3|7974.2|7972.7|7974.5|7973|7972.4|7970|91
1757442000000|2025-09-09 18:20:00|7974.3|7972.8|7976.1|7974.6|7976.3|7974.8|7974.3|7972.4|113
1757442300000|2025-09-09 18:25:00|7976.2|7974.7|7975.8|7973.4|7977|7974.9|7975.7|7973.3|83
1757442600000|2025-09-09 18:30:00|7975.9|7973.5|7977.4|7975|7977.7|7975.3|7974.9|7972.5|112
1757442900000|2025-09-09 18:35:00|7977.5|7975.1|7978.5|7976.1|7979|7976.6|7976.7|7974.3|89
1757443200000|2025-09-09 18:40:00|7978.6|7976.2|7979.3|7976.9|7979.3|7976.9|7976.8|7974.4|95
1757443500000|2025-09-09 18:45:00|7979.2|7976.8|7978.3|7975.9|7979.3|7976.9|7977.9|7975.5|63
1757443800000|2025-09-09 18:50:00|7978.4|7976|7978.8|7977.3|7979.2|7977.3|7977.5|7975.2|72
1757444100000|2025-09-09 18:55:00|7978.7|7976.3|7977.4|7975.9|7979.3|7976.9|7977.1|7975.6|93
1757444400000|2025-09-09 19:00:00|7977.3|7975.8|7977.8|7976.3|7978|7976.4|7976.4|7974.6|109
1757444700000|2025-09-09 19:05:00|7977.9|7976.4|7978|7976.5|7979.3|7977.8|7977.6|7975.8|74
1757445000000|2025-09-09 19:10:00|7977.8|7976.3|7978.6|7977.1|7978.8|7977.3|7977.8|7976.3|54
1757445300000|2025-09-09 19:15:00|7978.7|7977.2|7979.1|7976.7|7979.4|7977.9|7978.5|7976.4|57
1757445600000|2025-09-09 19:20:00|7979.2|7976.8|7978.5|7976.1|7979.2|7976.9|7978|7975.6|53
1757445900000|2025-09-09 19:25:00|7978.4|7976|7977.7|7976.2|7978.4|7976.4|7977.5|7975.3|48
1757446200000|2025-09-09 19:30:00|7977.8|7976.3|7975.2|7972.8|7977.8|7976.3|7974.9|7972.5|72
1757446500000|2025-09-09 19:35:00|7975.3|7972.9|7977.1|7974.7|7977.4|7975|7975.3|7972.9|75
1757446800000|2025-09-09 19:40:00|7977.2|7974.8|7977.6|7975.2|7977.9|7975.5|7977.2|7974.8|103
1757447100000|2025-09-09 19:45:00|7977.7|7975.3|7976.9|7974.5|7977.7|7975.3|7976.3|7973.9|53
1757447400000|2025-09-09 19:50:00|7977|7974.6|7976.3|7973.9|7977.2|7975.7|7976.3|7973.9|69
1757447700000|2025-09-09 19:55:00|7976|7973.6|7976|7974.5|7977|7974.9|7975.9|7973.6|59
1757448000000|2025-09-09 20:00:00|7975.9|7974.4|7976.6|7975.1|7976.6|7975.1|7975.4|7973.4|54
1757448300000|2025-09-09 20:05:00|7976.5|7975|7977.9|7975.5|7977.9|7976.4|7976.2|7973.8|41
1757448600000|2025-09-09 20:10:00|7978.3|7975.9|7977.1|7974.7|7978.3|7975.9|7976.8|7974.4|60
1757448900000|2025-09-09 20:15:00|7977.2|7974.8|7975.4|7973|7977.2|7975|7975.3|7972.9|69
1757449200000|2025-09-09 20:20:00|7975.5|7973.1|7976.1|7973.7|7976.3|7973.9|7975|7972.6|46
1757449500000|2025-09-09 20:25:00|7976.5|7974.1|7977.1|7974.7|7977.1|7974.7|7976.5|7974.1|36
1757449800000|2025-09-09 20:30:00|7977.2|7974.8|7976.7|7974.3|7977.2|7975.7|7976.6|7974.2|23
1757450100000|2025-09-09 20:35:00|7976.4|7974|7976.4|7974|7977|7975.3|7976.3|7973.9|76
1757450400000|2025-09-09 20:40:00|7976.5|7974.1|7975.6|7973.2|7976.9|7975.1|7975.6|7973.2|71
1757450700000|2025-09-09 20:45:00|7975.5|7973.1|7974.9|7972.5|7975.5|7973.1|7974.1|7971.7|86
1757451000000|2025-09-09 20:50:00|7974.8|7972.4|7975|7972.6|7975.3|7972.9|7974.5|7972.1|84
1757451300000|2025-09-09 20:55:00|7975.7|7971.8|7974.5|7968|7977.4|7972.8|7974.3|7967.8|266
1757452500000|2025-09-09 21:15:00|7971.1|7964.6|7969.2|7962.7|7971.1|7964.6|7969.1|7962.6|27
1757452800000|2025-09-09 21:20:00|7969.1|7962.6|7970.8|7964.3|7971|7964.5|7968.7|7962.2|53
1757453100000|2025-09-09 21:25:00|7970.6|7964.1|7969.5|7963|7970.6|7964.1|7969.1|7962.6|48
1757453400000|2025-09-09 21:30:00|7969.3|7962.8|7969.4|7962.9|7972.1|7965.6|7969.2|7962.7|43
1757453700000|2025-09-09 21:35:00|7969.3|7962.8|7970|7963.5|7970.1|7963.6|7969.2|7962.7|28
1757454000000|2025-09-09 21:40:00|7970.1|7963.6|7971.2|7964.7|7971.4|7964.9|7970|7963.5|86
1757454300000|2025-09-09 21:45:00|7971.3|7964.8|7971.2|7964.7|7971.5|7965|7971.2|7964.7|54
1757454600000|2025-09-09 21:50:00|7971.3|7964.8|7972.2|7965.7|7972.2|7965.7|7971.1|7964.6|52
1757454900000|2025-09-09 21:55:00|7972.1|7965.6|7972.4|7965.9|7972.4|7965.9|7972.1|7965.6|30
1757455200000|2025-09-09 22:00:00|7972.3|7965.8|7971.4|7967.4|7973.6|7968.5|7971.3|7965.8|141
1757455500000|2025-09-09 22:05:00|7970.7|7968.1|7970.6|7968.2|7971.2|7968.6|7970.4|7967.4|58
1757455800000|2025-09-09 22:10:00|7970.7|7968.3|7971.4|7969|7971.8|7969.4|7970.7|7968.3|53
1757456100000|2025-09-09 22:15:00|7971.5|7969.1|7971.5|7969.1|7971.9|7969.5|7970.9|7968.5|97
1757456400000|2025-09-09 22:20:00|7971.6|7969.2|7971.8|7969.4|7971.8|7969.4|7971.5|7969.1|40
1757456700000|2025-09-09 22:25:00|7971.7|7969.3|7971.8|7969.4|7972.1|7969.7|7971.7|7969.3|76
1757457000000|2025-09-09 22:30:00|7971.7|7969.3|7971.5|7969.1|7971.9|7970.3|7971.3|7968.9|69
1757457300000|2025-09-09 22:35:00|7971.6|7969.2|7971.1|7968.7|7971.6|7969.2|7971.1|7968.7|29
1757457600000|2025-09-09 22:40:00|7971.2|7968.8|7970.2|7967.8|7971.9|7969.5|7970|7967.6|47
1757457900000|2025-09-09 22:45:00|7970.1|7967.7|7969.4|7967|7970.3|7967.9|7968.8|7966.4|93
1757458200000|2025-09-09 22:50:00|7969.3|7966.9|7970.4|7968|7970.8|7968.4|7969.3|7966.9|141
1757458500000|2025-09-09 22:55:00|7970.3|7967.9|7970.2|7967.8|7971.2|7968.8|7970|7967.6|257
1757458800000|2025-09-09 23:00:00|7970|7967.6|7972.6|7970.2|7973.3|7970.9|7970|7967.6|63
1757459100000|2025-09-09 23:05:00|7972.5|7970.1|7971.4|7969|7972.6|7970.2|7971.3|7968.9|42
1757459400000|2025-09-09 23:10:00|7971.3|7968.9|7970.3|7967.9|7971.3|7968.9|7968.9|7966.5|61
1757459700000|2025-09-09 23:15:00|7970.4|7968|7971.8|7969.4|7972.7|7970.3|7970.4|7968|73
1757460000000|2025-09-09 23:20:00|7971.7|7969.3|7972.5|7970.1|7974.6|7972.2|7971.1|7968.7|122
1757460300000|2025-09-09 23:25:00|7972.7|7970.3|7973.3|7970.9|7973.8|7971.4|7972.4|7970|59
1757460600000|2025-09-09 23:30:00|7973.1|7970.7|7974.2|7971.8|7974.6|7972.2|7973.1|7970.7|65
1757460900000|2025-09-09 23:35:00|7974.3|7971.9|7977|7974.6|7979.3|7976.9|7974.3|7971.9|67
1757461200000|2025-09-09 23:40:00|7976.9|7974.5|7976.7|7974.3|7977.3|7974.9|7976.3|7973.9|34
1757461500000|2025-09-09 23:45:00|7976.8|7974.4|7975.7|7973.3|7977|7974.6|7975.5|7973.1|26
1757461800000|2025-09-09 23:50:00|7975.6|7973.2|7977.3|7974.9|7977.4|7975|7975.6|7973.2|36
1757462100000|2025-09-09 23:55:00|7976.5|7974.1|7976.9|7974.5|7977.2|7974.8|7975.5|7973.1|34
1757462400000|2025-09-10 00:00:00|7977|7974.6|7979.7|7977.3|7980.6|7978.2|7976.9|7974.5|116
1757462700000|2025-09-10 00:05:00|7979.6|7977.2|7981.3|7978.9|7982.1|7979.7|7979.6|7977.2|108
1757463000000|2025-09-10 00:10:00|7981.4|7979|7980.4|7978|7981.5|7979.1|7979.6|7977.2|92
1757463300000|2025-09-10 00:15:00|7980.6|7978.2|7981|7978.6|7981.4|7979|7980.5|7978.1|77
1757463600000|2025-09-10 00:20:00|7981.2|7978.8|7981.3|7978.9|7981.5|7979.1|7980.3|7977.9|100
1757463900000|2025-09-10 00:25:00|7981.5|7979.1|7980.4|7978|7981.7|7979.3|7979.9|7977.5|154
1757464200000|2025-09-10 00:30:00|7980.2|7977.8|7980.1|7977.7|7980.5|7978.1|7979|7976.6|145
1757464500000|2025-09-10 00:35:00|7980|7977.6|7979.1|7976.7|7980.4|7978|7978.8|7976.4|149
1757464800000|2025-09-10 00:40:00|7979|7976.6|7979.1|7976.7|7979.2|7976.8|7978.3|7975.9|132
1757465100000|2025-09-10 00:45:00|7979.2|7976.8|7978.9|7976.5|7979.5|7977.1|7978.5|7976.1|94
1757465400000|2025-09-10 00:50:00|7979|7976.6|7978.4|7976|7979.4|7977|7978|7975.6|205
1757465700000|2025-09-10 00:55:00|7978.3|7975.9|7979.1|7976.7|7979.4|7977|7978.2|7975.8|141
1757466000000|2025-09-10 01:00:00|7979.4|7977|7981.8|7979.4|7982.1|7979.7|7978.2|7975.8|203
1757466300000|2025-09-10 01:05:00|7981.7|7979.3|7980.8|7978.4|7982.2|7979.8|7980.4|7978|162
1757466600000|2025-09-10 01:10:00|7980.7|7978.3|7979.4|7977|7981.1|7978.7|7979.3|7976.9|228
1757466900000|2025-09-10 01:15:00|7979.3|7976.9|7980.1|7977.7|7980.6|7978.2|7979.2|7976.8|262
1757467200000|2025-09-10 01:20:00|7980.4|7978|7982.5|7980.1|7983.2|7980.8|7979.7|7977.3|185
1757467500000|2025-09-10 01:25:00|7982.6|7980.2|7984.3|7981.9|7984.6|7982.2|7981.7|7979.3|164
1757467800000|2025-09-10 01:30:00|7984.2|7981.8|7983.3|7980.9|7985.1|7982.7|7982.8|7980.4|192
1757468100000|2025-09-10 01:35:00|7983.4|7981|7980.6|7978.2|7983.4|7981|7979.4|7977|176
1757468400000|2025-09-10 01:40:00|7980.5|7978.1|7980.7|7978.3|7981|7978.6|7979.9|7977.5|129
1757468700000|2025-09-10 01:45:00|7980.9|7978.5|7980.8|7978.4|7981.5|7979.1|7980.6|7978.2|81
1757469000000|2025-09-10 01:50:00|7980.7|7978.3|7977.4|7975|7980.7|7978.3|7977.3|7974.9|127
1757469300000|2025-09-10 01:55:00|7977.5|7975.1|7978.3|7975.9|7978.9|7976.5|7977|7974.6|217
1757469600000|2025-09-10 02:00:00|7977.9|7975.5|7976|7973.6|7978.1|7975.7|7975.5|7973.1|187
1757469900000|2025-09-10 02:05:00|7976.3|7973.9|7974.7|7972.3|7976.4|7974|7974.6|7972.2|158
1757470200000|2025-09-10 02:10:00|7974.8|7972.4|7974.3|7971.9|7975.6|7973.2|7973.9|7971.5|176
1757470500000|2025-09-10 02:15:00|7974.2|7971.8|7974.4|7972|7976.3|7973.9|7974|7971.6|141
1757470800000|2025-09-10 02:20:00|7974.5|7972.1|7975|7972.6|7975.6|7973.2|7974.3|7971.9|97
1757471100000|2025-09-10 02:25:00|7975.1|7972.7|7975.6|7973.2|7975.6|7973.2|7974.5|7972.1|155
1757471400000|2025-09-10 02:30:00|7976.1|7973.7|7975.6|7973.2|7976.5|7974.1|7975.5|7973.1|181
1757471700000|2025-09-10 02:35:00|7975.8|7973.4|7976.4|7974|7976.5|7974.1|7975.3|7972.9|81
1757472000000|2025-09-10 02:40:00|7976.3|7973.9|7975.8|7973.4|7976.9|7974.5|7975.5|7973.1|93
1757472300000|2025-09-10 02:45:00|7975.9|7973.5|7976.1|7973.7|7977.1|7974.7|7975.7|7973.3|123
1757472600000|2025-09-10 02:50:00|7975.9|7973.5|7975.6|7973.2|7976.4|7974|7974.9|7972.5|97
1757472900000|2025-09-10 02:55:00|7975.5|7973.1|7975.2|7972.8|7975.6|7973.2|7975|7972.6|211
1757473200000|2025-09-10 03:00:00|7974.9|7972.5|7974.2|7971.8|7975.3|7972.9|7974|7971.6|88
1757473500000|2025-09-10 03:05:00|7974.1|7971.7|7974.2|7971.8|7974.3|7972|7973.2|7970.8|242
1757473800000|2025-09-10 03:10:00|7974.1|7971.7|7975.1|7972.7|7975.2|7972.8|7973.8|7971.4|174
1757474100000|2025-09-10 03:15:00|7975|7972.6|7974.8|7972.4|7975.1|7972.7|7974.3|7971.9|110
1757474400000|2025-09-10 03:20:00|7974.9|7972.5|7975.1|7972.7|7975.4|7973|7974.3|7971.9|71
1757474700000|2025-09-10 03:25:00|7975|7972.6|7975.5|7973.1|7975.9|7973.5|7974.7|7972.3|212
1757475000000|2025-09-10 03:30:00|7975.6|7973.2|7976.7|7974.3|7976.8|7974.4|7975.4|7973|190
1757475300000|2025-09-10 03:35:00|7976.3|7973.9|7976.1|7973.7|7976.8|7974.5|7976|7973.6|124
1757475600000|2025-09-10 03:40:00|7976|7973.6|7975.7|7973.3|7976.1|7974.1|7975.3|7972.9|110
1757475900000|2025-09-10 03:45:00|7975.5|7973.1|7974.6|7972.2|7975.5|7973.1|7973.8|7971.5|145
1757476200000|2025-09-10 03:50:00|7974.5|7972.1|7974.8|7972.4|7975.8|7973.4|7974.5|7972.1|143
1757476500000|2025-09-10 03:55:00|7974.9|7972.5|7975|7972.6|7975.6|7973.2|7974.5|7972.1|152
1757476800000|2025-09-10 04:00:00|7974.9|7972.5|7974.9|7972.5|7975.3|7973.6|7974.6|7972.3|144
1757477100000|2025-09-10 04:05:00|7974.8|7972.4|7975|7972.6|7975.2|7972.8|7974.5|7972.1|110
1757477400000|2025-09-10 04:10:00|7975.1|7972.7|7972.7|7970.3|7975.1|7972.7|7972.6|7970.2|125
1757477700000|2025-09-10 04:15:00|7972.8|7970.4|7972.2|7969.8|7973.1|7970.7|7971.8|7969.4|141
1757478000000|2025-09-10 04:20:00|7972.3|7969.9|7971.7|7969.3|7972.5|7970.1|7971.5|7969.1|103
1757478300000|2025-09-10 04:25:00|7971.6|7969.2|7971|7968.6|7971.6|7969.2|7970.7|7968.3|131
1757478600000|2025-09-10 04:30:00|7971.1|7968.7|7971.1|7968.7|7971.6|7969.2|7970.7|7968.3|75
1757478900000|2025-09-10 04:35:00|7971.2|7968.8|7971.7|7969.3|7971.9|7969.5|7970.8|7968.4|113
1757479200000|2025-09-10 04:40:00|7971.8|7969.4|7971.7|7969.3|7972.5|7970.1|7971.5|7969.1|36
1757479500000|2025-09-10 04:45:00|7971.8|7969.4|7970.9|7968.5|7971.9|7969.5|7970.6|7968.2|71
1757479800000|2025-09-10 04:50:00|7971|7968.6|7969.1|7966.7|7971|7968.6|7968.9|7966.5|124
1757480100000|2025-09-10 04:55:00|7968.9|7966.5|7967.5|7965.1|7969.1|7966.7|7967.2|7964.8|109
1757480400000|2025-09-10 05:00:00|7967.6|7965.2|7964.9|7962.5|7968.4|7966|7964.9|7962.5|86
1757480700000|2025-09-10 05:05:00|7964.8|7962.4|7962.7|7960.3|7965.1|7962.7|7962.7|7960.3|73
1757481000000|2025-09-10 05:10:00|7962.8|7960.4|7965.7|7963.3|7965.9|7963.5|7962.7|7960.3|82
1757481300000|2025-09-10 05:15:00|7965.8|7963.4|7964|7961.6|7965.8|7963.4|7963.8|7961.4|63
1757481600000|2025-09-10 05:20:00|7963.8|7961.4|7963.6|7961.2|7966|7963.6|7963.5|7961.1|44
1757481900000|2025-09-10 05:25:00|7963.7|7961.3|7965.1|7962.7|7965.2|7962.8|7963.6|7961.2|81
1757482200000|2025-09-10 05:30:00|7965.2|7962.8|7965.1|7962.7|7965.4|7963|7964.1|7961.7|65
1757482500000|2025-09-10 05:35:00|7965|7962.6|7965.7|7963.3|7966.4|7964|7964.9|7962.5|69
1757482800000|2025-09-10 05:40:00|7966.2|7963.8|7966.4|7964|7967.6|7965.2|7965.8|7963.4|107
1757483100000|2025-09-10 05:45:00|7966.6|7964.2|7968.3|7965.9|7968.8|7966.4|7966.3|7963.9|180
1757483400000|2025-09-10 05:50:00|7968.4|7966|7970.8|7968.4|7970.8|7968.4|7968.3|7965.9|157
1757483700000|2025-09-10 05:55:00|7970.7|7968.3|7969.4|7967|7971.8|7969.4|7967.9|7965.5|104
1757484000000|2025-09-10 06:00:00|7969.8|7967.4|7970.1|7967.7|7970.4|7968|7968.6|7966.2|142
1757484300000|2025-09-10 06:05:00|7970.2|7967.8|7968.1|7965.7|7970.4|7968|7968|7965.6|129
1757484600000|2025-09-10 06:10:00|7968.2|7965.8|7968.2|7965.8|7970.3|7967.9|7967.9|7965.5|155
1757484900000|2025-09-10 06:15:00|7968.3|7965.9|7965.2|7963.7|7968.7|7966.3|7965.1|7963.6|124
1757485200000|2025-09-10 06:20:00|7965.4|7963.9|7969.3|7966.9|7969.3|7966.9|7964.8|7963.2|150
1757485500000|2025-09-10 06:25:00|7969.2|7966.8|7970.5|7968.1|7971.6|7969.2|7969.2|7966.8|158
1757485800000|2025-09-10 06:30:00|7970.4|7968|7974|7971.6|7974.4|7972|7970|7967.9|120
1757486100000|2025-09-10 06:35:00|7973.9|7971.5|7974.7|7973.2|7976.2|7973.8|7973.9|7971.5|86
1757486400000|2025-09-10 06:40:00|7974.6|7973.1|7973.7|7971.3|7975.8|7973.9|7972.8|7970.4|130
1757486700000|2025-09-10 06:45:00|7973.8|7971.4|7971.7|7970.2|7974.2|7972.7|7971.7|7970.2|98
1757487000000|2025-09-10 06:50:00|7971.4|7969.9|7973.4|7971.9|7974.2|7972|7971.2|7969.7|135
1757487300000|2025-09-10 06:55:00|7973.7|7972.2|7981.1|7978.7|7982.1|7979.7|7973.2|7971.3|285
1757487600000|2025-09-10 07:00:00|7980.8|7978.4|7979.1|7977.6|7985.6|7984.1|7976.9|7974.9|484
1757487900000|2025-09-10 07:05:00|7979|7977.5|7981|7978.6|7981.5|7979.4|7977.5|7976|233
1757488200000|2025-09-10 07:10:00|7981.2|7978.8|7979.1|7976.7|7982.1|7979.9|7978.2|7976.6|219
1757488500000|2025-09-10 07:15:00|7979.2|7976.8|7976.9|7974.5|7979.2|7977.1|7976.3|7974.3|209
1757488800000|2025-09-10 07:20:00|7977|7974.6|7975.9|7973.5|7977.5|7976|7974.5|7972.1|153
1757489100000|2025-09-10 07:25:00|7975.7|7973.3|7972.3|7969.9|7975.7|7973.8|7970.3|7967.9|179
1757489400000|2025-09-10 07:30:00|7972.4|7970|7973|7971.5|7975.3|7972.9|7972.1|7969.7|195
1757489700000|2025-09-10 07:35:00|7973.1|7971.6|7972.4|7970.9|7974.7|7972.3|7972.4|7970|139
1757490000000|2025-09-10 07:40:00|7973.1|7970.7|7973.1|7971.6|7974|7972.1|7971.3|7969.8|120
1757490300000|2025-09-10 07:45:00|7974.1|7971.7|7975.5|7973.1|7975.8|7973.8|7973.3|7971.5|134
1757490600000|2025-09-10 07:50:00|7975.4|7973|7975|7973.5|7976.4|7974.8|7973.9|7972.2|123
1757490900000|2025-09-10 07:55:00|7974.9|7973.4|7977.5|7975.1|7977.6|7975.6|7974.1|7972.4|134
1757491200000|2025-09-10 08:00:00|7977.6|7975.2|7982.3|7979.9|7983.2|7981.1|7977|7975.2|216
1757491500000|2025-09-10 08:05:00|7982.4|7980|7979.4|7977|7983.3|7981.8|7977.8|7976.3|98
1757491800000|2025-09-10 08:10:00|7979.5|7977.1|7978.7|7977.2|7980|7977.6|7976|7973.6|132
1757492100000|2025-09-10 08:15:00|7978.6|7977.1|7981.7|7980.2|7982.4|7980.2|7977.4|7975.9|95
1757492400000|2025-09-10 08:20:00|7981.8|7980.3|7982.7|7980.3|7982.8|7981.3|7980.2|7977.8|146
1757492700000|2025-09-10 08:25:00|7982.9|7980.5|7983.8|7981.4|7984.9|7982.5|7982.7|7980.3|160
1757493000000|2025-09-10 08:30:00|7983.6|7981.2|7982.3|7979.9|7985.3|7982.9|7981.8|7979.4|134
1757493300000|2025-09-10 08:35:00|7982.2|7979.8|7983.1|7981.6|7983.3|7981.8|7981.3|7979.2|98
1757493600000|2025-09-10 08:40:00|7983.2|7981.7|7982.2|7979.8|7984|7982.5|7980.7|7979.2|136
1757493900000|2025-09-10 08:45:00|7982.4|7980|7979.1|7976.7|7982.4|7980|7977.6|7975.2|119
1757494200000|2025-09-10 08:50:00|7979|7976.6|7978.5|7977|7979.4|7977.9|7978|7975.7|104
1757494500000|2025-09-10 08:55:00|7978.6|7977.1|7975.8|7973.4|7978.6|7977.1|7975.3|7972.9|155
1757494800000|2025-09-10 09:00:00|7975.7|7973.3|7974.1|7972.6|7977.2|7975.2|7973.9|7972.4|149
1757495100000|2025-09-10 09:05:00|7974.2|7972.7|7972.4|7970|7974.4|7972.9|7972.4|7970|109
1757495400000|2025-09-10 09:10:00|7972.6|7970.2|7974.1|7971.7|7974.8|7972.4|7972.3|7970.2|80
1757495700000|2025-09-10 09:15:00|7974.2|7971.8|7973.4|7971.9|7975|7973.1|7972.7|7970.5|114
1757496000000|2025-09-10 09:20:00|7973.8|7972.3|7971.1|7969.6|7974.3|7972.8|7971.1|7969.6|78
1757496300000|2025-09-10 09:25:00|7971.2|7969.7|7971.4|7969.9|7972.3|7970.8|7970.3|7968.6|110
1757496600000|2025-09-10 09:30:00|7971.5|7970|7970.1|7968.6|7972.9|7971|7970|7968.5|110
1757496900000|2025-09-10 09:35:00|7970.4|7968.9|7971.7|7970.2|7973.5|7971.1|7969.9|7968.4|102
1757497200000|2025-09-10 09:40:00|7971.6|7970.1|7969.9|7968.4|7972.3|7970.8|7969.8|7968.3|75
1757497500000|2025-09-10 09:45:00|7969.4|7967.9|7966.9|7965.4|7970.1|7968.4|7966.6|7964.2|126
1757497800000|2025-09-10 09:50:00|7966.8|7965.3|7967.8|7966.3|7970|7967.9|7966.3|7963.9|153
1757498100000|2025-09-10 09:55:00|7967.9|7966.4|7970.3|7967.9|7970.5|7968.1|7967.9|7966.4|88
1757498400000|2025-09-10 10:00:00|7970.2|7967.8|7968.6|7967.1|7970.3|7968.4|7968.2|7966.7|73
1757498700000|2025-09-10 10:05:00|7968.5|7967|7973.8|7971.4|7974.4|7972|7968|7966.5|112
1757499000000|2025-09-10 10:10:00|7973.6|7971.2|7973.8|7972.3|7975.3|7972.9|7972.1|7970.3|101
1757499300000|2025-09-10 10:15:00|7973.7|7972.2|7975.6|7973.2|7975.9|7974.4|7973.7|7972.2|93
1757499600000|2025-09-10 10:20:00|7976.2|7973.8|7977.7|7976.2|7977.9|7976.4|7975.7|7973.8|97
1757499900000|2025-09-10 10:25:00|7977.8|7976.3|7977.5|7976|7978.3|7976.5|7976.9|7975.1|96
1757500200000|2025-09-10 10:30:00|7978.4|7976.3|7977.7|7976.2|7979.3|7977.8|7976.8|7974.5|100
1757500500000|2025-09-10 10:35:00|7977.6|7976.1|7977.3|7975.8|7979.1|7977.5|7977|7974.8|78
1757500800000|2025-09-10 10:40:00|7977.4|7975.9|7977.6|7976.1|7978.6|7976.4|7977.2|7974.8|84
1757501100000|2025-09-10 10:45:00|7977.7|7976.2|7976.6|7975.1|7978.7|7976.6|7974.8|7972.9|107
1757501400000|2025-09-10 10:50:00|7976.7|7975.2|7976.7|7975.2|7977.1|7975.6|7976.3|7974.8|64
1757501700000|2025-09-10 10:55:00|7976.6|7975.1|7980.6|7978.2|7980.8|7978.7|7976.5|7975|90
1757502000000|2025-09-10 11:00:00|7980|7978.5|7981.1|7979.6|7982|7980.5|7979.3|7977.6|130
1757502300000|2025-09-10 11:05:00|7980.9|7979.4|7979.2|7976.8|7982|7980.5|7978.9|7976.5|107
1757502600000|2025-09-10 11:10:00|7979|7976.6|7979.2|7977.7|7979.4|7977.9|7978.7|7976.3|87
1757502900000|2025-09-10 11:15:00|7979|7976.6|7979.2|7976.8|7979.5|7977.9|7977.9|7975.5|97
1757503200000|2025-09-10 11:20:00|7979.1|7976.7|7977.9|7975.5|7980|7978.3|7977.9|7975.5|114
1757503500000|2025-09-10 11:25:00|7978|7976.5|7978.3|7975.9|7979.5|7977.8|7977.1|7974.7|113
1757503800000|2025-09-10 11:30:00|7978.6|7976.8|7980.5|7978.1|7980.5|7978.1|7978.2|7975.8|69
1757504100000|2025-09-10 11:35:00|7980.6|7978.2|7982|7979.6|7982.1|7979.7|7978.9|7976.8|129
1757504400000|2025-09-10 11:40:00|7981.9|7979.5|7982.1|7979.7|7983.6|7981.2|7981|7978.6|149
1757504700000|2025-09-10 11:45:00|7982.2|7979.8|7976.9|7974.5|7982.4|7980|7975.8|7973.4|133
1757505000000|2025-09-10 11:50:00|7976.8|7974.4|7972.4|7970|7976.9|7974.5|7971.3|7969.6|163
1757505300000|2025-09-10 11:55:00|7972.9|7970.5|7974.6|7973.1|7976.6|7974.5|7971.7|7969.3|220
1757505600000|2025-09-10 12:00:00|7974.5|7973|7976.2|7974.7|7977.5|7976|7973.3|7971.1|128
1757505900000|2025-09-10 12:05:00|7976.1|7974.6|7978.5|7976.1|7978.5|7976.1|7975.5|7973.5|108
1757506200000|2025-09-10 12:10:00|7978.4|7976|7982.2|7980.7|7983.5|7982|7977.6|7975.2|157
1757506500000|2025-09-10 12:15:00|7982.1|7980.6|7987.3|7984.9|7988.3|7985.9|7981.8|7980.2|213
1757506800000|2025-09-10 12:20:00|7987.4|7985|7988.1|7985.7|7992.9|7991|7987.4|7985|222
1757507100000|2025-09-10 12:25:00|7988|7985.6|7987.7|7982.7|7990.3|7986.4|7983.4|7981.1|293
1757507400000|2025-09-10 12:30:00|7987.2|7982.2|7973.2|7970.8|7987.9|7982.9|7964.1|7959.1|963
1757507700000|2025-09-10 12:35:00|7973.1|7970.7|7978|7976.5|7981.4|7979.9|7973.1|7970.7|631
1757508000000|2025-09-10 12:40:00|7977.9|7976.4|7976.9|7974.5|7982.3|7980.8|7976.7|7974.3|474
1757508300000|2025-09-10 12:45:00|7976.8|7974.4|7981.5|7979.1|7982.6|7981.1|7973.6|7971.3|395
1757508600000|2025-09-10 12:50:00|7981.7|7979.3|7984.5|7982.1|7988|7986.5|7980.9|7978.5|384
1757508900000|2025-09-10 12:55:00|7984.2|7981.8|7980.6|7978.2|7984.2|7981.8|7979|7976.6|360
1757509200000|2025-09-10 13:00:00|7980.7|7978.3|7980.3|7977.9|7982.7|7980.3|7978.8|7976.4|367
1757509500000|2025-09-10 13:05:00|7980.2|7977.8|7971.9|7969.5|7980.2|7977.8|7971.9|7969.5|324
1757509800000|2025-09-10 13:10:00|7972.2|7969.8|7976.7|7975.2|7977.8|7976.3|7972.1|7969.7|275
1757510100000|2025-09-10 13:15:00|7976.8|7975.3|7970.8|7968.4|7977.2|7975.7|7969.1|7966.7|278
1757510400000|2025-09-10 13:20:00|7970.7|7968.3|7970.1|7968.6|7973.2|7971.7|7970.1|7967.9|286
1757510700000|2025-09-10 13:25:00|7970|7968.5|7968.8|7966.4|7970.4|7968.9|7967.2|7964.8|255
1757511000000|2025-09-10 13:30:00|7968.7|7966.3|7965.9|7963.5|7969.3|7966.9|7964.8|7962.5|287
1757511300000|2025-09-10 13:35:00|7966|7963.6|7967.2|7964.8|7967.9|7965.6|7964.2|7962.4|320
1757511600000|2025-09-10 13:40:00|7967.3|7964.9|7965.7|7964.2|7968|7965.6|7964.7|7963.2|201
1757511900000|2025-09-10 13:45:00|7965.8|7964.3|7970.2|7968.7|7971.8|7969.4|7965.4|7963.7|259
1757512200000|2025-09-10 13:50:00|7971.3|7969.8|7970.4|7968|7972.9|7970.8|7970.1|7967.7|246
1757512500000|2025-09-10 13:55:00|7970.5|7968.1|7970.1|7967.7|7971.2|7968.8|7966.8|7965.3|270
1757512800000|2025-09-10 14:00:00|7970.2|7967.8|7968.8|7966.4|7972.1|7969.7|7968.1|7965.7|213
1757513100000|2025-09-10 14:05:00|7968.7|7966.3|7966.1|7964.6|7969.2|7967.1|7965|7963.5|204
1757513400000|2025-09-10 14:10:00|7966.2|7964.7|7967.1|7965.6|7969.3|7967.3|7964.6|7963.1|244
1757513700000|2025-09-10 14:15:00|7966.9|7965.4|7968.8|7966.4|7969|7966.6|7966.3|7963.9|204
1757514000000|2025-09-10 14:20:00|7968.7|7966.3|7977.3|7974.9|7977.5|7975.1|7968.4|7966|231
1757514300000|2025-09-10 14:25:00|7977.1|7974.7|7973.7|7971.3|7977.3|7974.9|7973.4|7971|283
1757514600000|2025-09-10 14:30:00|7973.9|7971.5|7968.5|7967|7973.9|7971.5|7967.9|7965.5|218
1757514900000|2025-09-10 14:35:00|7968.4|7966.9|7970.5|7969|7971.4|7969.9|7968.4|7966.7|167
1757515200000|2025-09-10 14:40:00|7970.1|7968.6|7969.2|7967.7|7971.1|7969.4|7968.4|7966.8|192
1757515500000|2025-09-10 14:45:00|7969.3|7967.8|7971.5|7970|7971.7|7970.2|7968.4|7966.9|201
1757515800000|2025-09-10 14:50:00|7971.7|7970.2|7978.4|7976|7978.9|7976.5|7971.4|7969.5|489
1757516100000|2025-09-10 14:55:00|7978|7976.5|7972.2|7969.8|7979.5|7977.1|7971.9|7969.7|402
1757516400000|2025-09-10 15:00:00|7972.3|7969.9|7970.5|7969|7972.4|7970.7|7969|7966.8|257
1757516700000|2025-09-10 15:05:00|7970.7|7968.3|7969.7|7968.2|7970.8|7969.3|7968.4|7966.3|192
1757517000000|2025-09-10 15:10:00|7969.6|7968.1|7969.2|7967.7|7970.1|7968.6|7967|7965.5|198
1757517300000|2025-09-10 15:15:00|7969|7967.5|7974.5|7973|7975.1|7973.2|7969|7967.5|126
1757517600000|2025-09-10 15:20:00|7974.1|7972.6|7976.3|7973.9|7976.3|7974.4|7974|7971.6|139
1757517900000|2025-09-10 15:25:00|7975.8|7974.3|7975.1|7973.6|7976.6|7974.5|7974.6|7972.9|87
1757518200000|2025-09-10 15:30:00|7975.2|7973.7|7973.9|7972.4|7975.6|7973.9|7973.2|7971.7|133
1757518500000|2025-09-10 15:35:00|7973.8|7972.3|7974.7|7973.2|7975.3|7973.8|7973.5|7971.7|77
1757518800000|2025-09-10 15:40:00|7974.2|7972.7|7977.1|7975.6|7977.4|7975.9|7974.1|7971.7|100
1757519100000|2025-09-10 15:45:00|7977.2|7975.7|7976.9|7975.4|7978.8|7976.7|7975.7|7974.2|82
1757519400000|2025-09-10 15:50:00|7976.8|7975.3|7976.1|7973.7|7976.8|7975.3|7975.2|7973.6|89
1757519700000|2025-09-10 15:55:00|7975.9|7974.4|7979.4|7977.9|7980.1|7978.6|7975.9|7974.4|136
1757520000000|2025-09-10 16:00:00|7979.7|7978.2|7980.3|7978.8|7981.1|7979.6|7978.7|7977.2|132
1757520300000|2025-09-10 16:05:00|7980.2|7978.7|7980.5|7979|7980.8|7979.3|7978.9|7977.4|94
1757520600000|2025-09-10 16:10:00|7980.6|7979.1|7981.8|7980.3|7981.8|7980.3|7979|7976.8|98
1757520900000|2025-09-10 16:15:00|7981.7|7979.3|7979.3|7977.8|7982.4|7980.9|7979.2|7977.1|94
1757521200000|2025-09-10 16:20:00|7979.2|7976.8|7982.9|7980.5|7983.6|7981.9|7979|7976.6|120
1757521500000|2025-09-10 16:25:00|7983.2|7981.7|7984|7981.6|7985.9|7984.4|7981.4|7979.4|141
1757521800000|2025-09-10 16:30:00|7983.9|7981.5|7986.7|7985.2|7986.9|7985.4|7983.9|7981.5|127
1757522100000|2025-09-10 16:35:00|7986.4|7984.9|7987.5|7986|7987.6|7986.1|7985.9|7984.4|80
1757522400000|2025-09-10 16:40:00|7987.4|7985.9|7986.9|7985.4|7987.6|7986.1|7985.8|7983.8|81
1757522700000|2025-09-10 16:45:00|7987.3|7985.8|7986.9|7985.4|7987.8|7986.3|7985.9|7984.4|62
1757523000000|2025-09-10 16:50:00|7987|7985.5|7988.8|7986.4|7989.4|7987.9|7986.9|7985|74
1757523300000|2025-09-10 16:55:00|7989.2|7987.3|7987.8|7986.3|7989.8|7988.3|7987.4|7985.5|107
1757523600000|2025-09-10 17:00:00|7987.9|7986.4|7988.8|7987.3|7988.8|7987.3|7986.1|7983.7|169
1757523900000|2025-09-10 17:05:00|7988.7|7987.2|7987.8|7986.3|7989.5|7988|7987.2|7985.7|73
1757524200000|2025-09-10 17:10:00|7987.9|7986.4|7987.6|7986.1|7987.9|7986.4|7986.2|7984.7|49
1757524500000|2025-09-10 17:15:00|7987.5|7986|7989.2|7987.7|7989.2|7987.7|7987.5|7986|44
1757524800000|2025-09-10 17:20:00|7989.1|7987.6|7988.8|7986.4|7989.4|7987.9|7987.6|7985.2|87
1757525100000|2025-09-10 17:25:00|7989.2|7986.8|7989.8|7988.3|7991.5|7989.1|7989|7986.6|91
1757525400000|2025-09-10 17:30:00|7990.2|7988.7|7990.8|7988.4|7991.3|7989.6|7989.9|7987.8|58
1757525700000|2025-09-10 17:35:00|7990.9|7988.5|7989.2|7986.8|7991|7988.6|7989|7986.6|56
1757526000000|2025-09-10 17:40:00|7989.3|7986.9|7990.3|7987.9|7990.5|7988.1|7989.3|7986.9|41
1757526300000|2025-09-10 17:45:00|7990.2|7987.8|7990.2|7987.8|7990.8|7989.3|7990|7987.6|54
1757526600000|2025-09-10 17:50:00|7990.1|7987.7|7990.8|7989.3|7991.9|7990.4|7990.1|7987.7|49
1757526900000|2025-09-10 17:55:00|7990.7|7989.2|7990.7|7989.2|7990.9|7989.4|7989.3|7986.9|73
1757527200000|2025-09-10 18:00:00|7990.8|7989.3|7989.8|7988.3|7991.6|7990|7989.8|7987.5|96
1757527500000|2025-09-10 18:05:00|7989.9|7987.5|7988.6|7986.2|7989.9|7987.5|7988.4|7986|44
1757527800000|2025-09-10 18:10:00|7988.5|7986.1|7987.8|7985.4|7988.5|7986.1|7987.2|7984.8|52
1757528100000|2025-09-10 18:15:00|7987.7|7985.3|7987|7984.6|7987.7|7985.3|7986.3|7983.9|98
1757528400000|2025-09-10 18:20:00|7986.9|7984.5|7986.1|7983.7|7987.4|7985|7985.5|7983.1|102
1757528700000|2025-09-10 18:25:00|7986.2|7983.8|7985.9|7984.4|7986.7|7985.2|7985.9|7983.6|79
1757529000000|2025-09-10 18:30:00|7986.2|7984.7|7987.3|7985.8|7987.3|7985.8|7986.2|7983.8|57
1757529300000|2025-09-10 18:35:00|7987.5|7986|7987.5|7986|7988|7986.5|7986.9|7985.4|48
1757529600000|2025-09-10 18:40:00|7987.4|7985.9|7988.7|7987.2|7988.7|7987.2|7986.9|7985.4|47
1757529900000|2025-09-10 18:45:00|7989.1|7987.6|7990.3|7988.8|7990.8|7989.3|7989|7987.5|75
1757530200000|2025-09-10 18:50:00|7990.2|7988.7|7990|7988.5|7990.6|7989.1|7989.5|7988|83
1757530500000|2025-09-10 18:55:00|7989.9|7988.4|7988.8|7987.3|7990.2|7988.7|7988.7|7987.2|127
1757530800000|2025-09-10 19:00:00|7988.6|7987.1|7988|7986.5|7988.8|7987.3|7987.6|7986.1|92
1757531100000|2025-09-10 19:05:00|7988.1|7986.6|7989|7987.5|7989.2|7987.7|7987.9|7986.4|69
1757531400000|2025-09-10 19:10:00|7988.9|7987.4|7989.9|7988.4|7990.3|7988.8|7988.8|7987.3|89
1757531700000|2025-09-10 19:15:00|7990|7988.5|7991.9|7990.4|7992.3|7990.8|7990|7987.9|99
1757532000000|2025-09-10 19:20:00|7992|7990.5|7992|7990.5|7992.6|7991.1|7991.7|7989.5|69
1757532300000|2025-09-10 19:25:00|7991.9|7990.4|7993.1|7990.7|7993.2|7990.8|7991.3|7989.3|80
1757532600000|2025-09-10 19:30:00|7993.2|7990.8|7995.1|7992.7|7995.3|7993.4|7993.2|7990.8|112
1757532900000|2025-09-10 19:35:00|7995.2|7992.8|7994.5|7993|7995.5|7993.6|7994.2|7992.6|75
1757533200000|2025-09-10 19:40:00|7994.7|7992.3|7994.2|7991.8|7995.3|7993.4|7994|7991.7|94
1757533500000|2025-09-10 19:45:00|7994.1|7991.7|7992.1|7990.6|7994.3|7992.7|7992.1|7989.9|46
1757533800000|2025-09-10 19:50:00|7992|7990.5|7992.1|7989.7|7992.6|7991|7991.8|7989.6|72
1757534100000|2025-09-10 19:55:00|7992|7989.6|7991.6|7989.2|7992.1|7990.6|7991.5|7989.2|53
1757534400000|2025-09-10 20:00:00|7991.7|7989.3|7990.3|7988.8|7991.7|7989.6|7990.1|7988|65
1757534700000|2025-09-10 20:05:00|7989.7|7988.2|7990.7|7989.2|7990.9|7989.4|7989.7|7988.1|58
1757535000000|2025-09-10 20:10:00|7990.8|7989.3|7991.9|7989.5|7991.9|7989.6|7990.5|7988.2|62
1757535300000|2025-09-10 20:15:00|7992|7989.6|7991.3|7988.9|7992|7989.6|7990.7|7988.3|50
1757535600000|2025-09-10 20:20:00|7991.1|7988.7|7991.3|7989.8|7991.5|7990|7990.3|7987.9|61
1757535900000|2025-09-10 20:25:00|7991.2|7988.8|7991.1|7988.7|7992|7990.5|7990.9|7988.5|62
1757536200000|2025-09-10 20:30:00|7991|7988.6|7991.3|7988.9|7991.5|7989.3|7990.6|7988.3|56
1757536500000|2025-09-10 20:35:00|7991.2|7988.8|7992|7989.6|7992|7989.6|7991.1|7988.7|46
1757536800000|2025-09-10 20:40:00|7991.9|7989.5|7991.7|7989.3|7992.6|7990.2|7991.5|7989.1|40
1757537100000|2025-09-10 20:45:00|7991.5|7989.1|7991.1|7988.7|7992.5|7990.1|7991.1|7988.7|49
1757537400000|2025-09-10 20:50:00|7991.4|7989|7992.1|7989.7|7992.9|7990.5|7991.4|7989|60
1757537700000|2025-09-10 20:55:00|7992.3|7988.4|7994|7987.5|7994.2|7989.4|7992.1|7986.7|446
1757538000000|2025-09-10 21:00:00|7992.8|7986.3|7990.1|7983.6|7992.8|7986.3|7990.1|7983.6|149
1757538300000|2025-09-10 21:05:00|7989|7982.5|7990.7|7984.2|7990.9|7984.4|7988.5|7982|497
1757538600000|2025-09-10 21:10:00|7990.6|7984.1|7990.7|7984.2|7990.9|7984.4|7990.6|7984.1|21
1757538900000|2025-09-10 21:15:00|7990.6|7984.1|7990.4|7983.9|7991.1|7984.6|7990.3|7983.8|30
1757539200000|2025-09-10 21:20:00|7991.1|7984.6|7991.1|7984.6|7991.2|7984.7|7991|7984.5|25
1757539500000|2025-09-10 21:25:00|7991.2|7984.7|7990.9|7984.4|7991.2|7984.7|7990.9|7984.4|48
1757539800000|2025-09-10 21:30:00|7990.8|7984.3|7991.4|7984.9|7991.6|7985.1|7990.7|7984.2|31
1757540100000|2025-09-10 21:35:00|7991.3|7984.8|7991.5|7985|7991.6|7985.1|7991.2|7984.7|37
1757540400000|2025-09-10 21:40:00|7991.4|7984.9|7991.4|7984.9|7991.6|7985.1|7991.2|7984.7|28
1757540700000|2025-09-10 21:45:00|7991.5|7985|7991.6|7985.1|7991.8|7985.3|7991.4|7984.9|24
1757541000000|2025-09-10 21:50:00|7991.7|7985.2|7991.7|7985.2|7992.3|7985.8|7991.5|7985|43
1757541300000|2025-09-10 21:55:00|7991.6|7985.1|7990.4|7983.9|7991.8|7985.3|7989.7|7983.2|55
1757541600000|2025-09-10 22:00:00|7989.8|7983.3|7990.4|7986.5|7992.3|7986.9|7989.4|7982.9|106
1757541900000|2025-09-10 22:05:00|7989.7|7987.3|7989.9|7987.5|7990.9|7988.3|7989.7|7987.3|52
1757542200000|2025-09-10 22:10:00|7990.2|7987.8|7991.6|7989.2|7991.6|7989.2|7990.1|7987.7|17
1757542500000|2025-09-10 22:15:00|7991.7|7989.3|7990.7|7988.3|7991.8|7989.4|7990.7|7988.3|32
1757542800000|2025-09-10 22:20:00|7990.6|7988.2|7989.7|7987.3|7990.7|7988.3|7989.7|7987.3|30
1757543100000|2025-09-10 22:25:00|7989.8|7987.4|7989.2|7986.8|7989.8|7987.4|7989.1|7986.7|22
1757543400000|2025-09-10 22:30:00|7989.3|7986.9|7988.2|7985.8|7989.4|7987|7988.2|7985.8|94
1757543700000|2025-09-10 22:35:00|7988.3|7985.9|7987.6|7985.2|7988.5|7986.1|7987.6|7985.2|111
1757544000000|2025-09-10 22:40:00|7987.5|7985.1|7987.4|7985|7987.6|7985.2|7987.1|7984.7|168
1757544300000|2025-09-10 22:45:00|7987.3|7984.9|7987.6|7985.2|7987.7|7985.3|7987.2|7984.8|37
1757544600000|2025-09-10 22:50:00|7987.5|7985.1|7988.6|7986.2|7988.7|7986.3|7987.5|7985.1|204
1757544900000|2025-09-10 22:55:00|7988.5|7986.1|7987.4|7985|7988.6|7986.2|7987.3|7984.9|96
1757545200000|2025-09-10 23:00:00|7987.3|7984.9|7988.1|7985.7|7988.6|7986.2|7987.3|7984.9|21
1757545500000|2025-09-10 23:05:00|7988|7985.6|7988|7985.6|7988.8|7986.4|7987.8|7985.4|29
1757545800000|2025-09-10 23:10:00|7987.9|7985.5|7988.1|7985.7|7988.1|7985.7|7987.8|7985.4|28
1757546100000|2025-09-10 23:15:00|7988|7985.6|7986.6|7984.2|7988.1|7985.7|7986.3|7983.9|38
1757546400000|2025-09-10 23:20:00|7986.5|7984.1|7986.2|7983.8|7986.6|7984.2|7985.4|7983|25
1757546700000|2025-09-10 23:25:00|7986.1|7983.7|7986.6|7984.2|7986.8|7984.4|7986.1|7983.7|13
1757547000000|2025-09-10 23:30:00|7986.2|7983.8|7986.6|7984.2|7986.6|7984.2|7986.2|7983.8|22
1757547300000|2025-09-10 23:35:00|7986.7|7984.3|7986.3|7983.9|7987|7984.6|7986.2|7983.8|21
1757547600000|2025-09-10 23:40:00|7986.2|7983.8|7986.7|7984.3|7986.7|7984.3|7986.1|7983.7|25
1757547900000|2025-09-10 23:45:00|7986.6|7984.2|7986.4|7984|7986.8|7984.4|7986|7983.6|115
1757548200000|2025-09-10 23:50:00|7986.3|7983.9|7987.2|7984.8|7987.3|7984.9|7986.1|7983.7|73
1757548500000|2025-09-10 23:55:00|7987.3|7984.9|7987.8|7985.4|7988.2|7985.8|7987.3|7984.9|101
1757548800000|2025-09-11 00:00:00|7988.1|7985.7|7988.9|7986.5|7989.9|7987.5|7988.1|7985.7|105
1757549100000|2025-09-11 00:05:00|7989|7986.6|7989.4|7987|7990.1|7987.7|7988.9|7986.5|95
1757549400000|2025-09-11 00:10:00|7989.3|7986.9|7989.5|7987.1|7990.1|7987.7|7989.3|7986.9|123
1757549700000|2025-09-11 00:15:00|7989.4|7987|7991.9|7989.5|7992.4|7990.8|7989.3|7986.9|124
1757550000000|2025-09-11 00:20:00|7991.7|7989.3|7992.2|7989.8|7992.9|7991.2|7991.5|7989.1|103
1757550300000|2025-09-11 00:25:00|7992.1|7989.7|7991.2|7988.8|7992.1|7989.7|7990.5|7988.1|76
1757550600000|2025-09-11 00:30:00|7991.3|7988.9|7991|7988.6|7991.3|7989.5|7989.8|7987.4|86
1757550900000|2025-09-11 00:35:00|7991.1|7988.7|7990.9|7989.4|7991.5|7989.8|7990.4|7988.2|93
1757551200000|2025-09-11 00:40:00|7991|7989.5|7991|7989.5|7991.5|7989.8|7990.5|7988.4|108
1757551500000|2025-09-11 00:45:00|7990.9|7989.4|7990.2|7988.7|7991.3|7989.8|7989.8|7987.7|103
1757551800000|2025-09-11 00:50:00|7990.4|7988.9|7992.2|7989.8|7992.9|7990.9|7989.7|7987.5|164
1757552100000|2025-09-11 00:55:00|7992.4|7990|7993|7990.6|7993.2|7991.4|7991.9|7989.5|97
1757552400000|2025-09-11 01:00:00|7992.8|7991.3|7991.1|7988.7|7993.6|7991.7|7990.7|7988.5|95
1757552700000|2025-09-11 01:05:00|7990.9|7989.4|7991.1|7988.7|7991.7|7990.2|7990.3|7988.1|79
1757553000000|2025-09-11 01:10:00|7991.2|7988.8|7990.6|7988.2|7991.2|7988.8|7989.8|7987.4|94
1757553300000|2025-09-11 01:15:00|7990.4|7988|7991.3|7988.9|7991.6|7989.2|7990.4|7988|80
1757553600000|2025-09-11 01:20:00|7991.2|7988.8|7990.3|7987.9|7992.6|7990.2|7990.1|7987.7|122
1757553900000|2025-09-11 01:25:00|7990.2|7987.8|7988.4|7986.9|7990.3|7987.9|7988.1|7986.1|99
1757554200000|2025-09-11 01:30:00|7988.3|7986.8|7988|7985.6|7988.5|7986.8|7987.1|7984.7|117
1757554500000|2025-09-11 01:35:00|7988.1|7985.7|7987.6|7985.2|7989|7987|7987.4|7985.2|53
1757554800000|2025-09-11 01:40:00|7987.7|7985.3|7987.9|7985.5|7988.4|7986.3|7987.3|7985.1|69
1757555100000|2025-09-11 01:45:00|7987.8|7985.4|7989|7986.6|7989.2|7987.5|7987.8|7985.4|94
1757555400000|2025-09-11 01:50:00|7988.9|7986.5|7989.4|7987|7990|7987.9|7988.4|7986.5|88
1757555700000|2025-09-11 01:55:00|7989.5|7987.1|7990.1|7987.7|7990.3|7988.6|7989.1|7986.7|109
1757556000000|2025-09-11 02:00:00|7990.2|7987.8|7989.8|7988.3|7990.7|7988.7|7989.7|7987.5|83
1757556300000|2025-09-11 02:05:00|7990.1|7988.6|7989.6|7987.2|7990.6|7988.6|7989.2|7987.1|93
1757556600000|2025-09-11 02:10:00|7989.5|7987.1|7989.9|7987.5|7990.4|7988.5|7989.1|7987.1|111
1757556900000|2025-09-11 02:15:00|7990|7987.6|7990.8|7988.4|7990.9|7989|7989.7|7987.6|69
1757557200000|2025-09-11 02:20:00|7990.7|7988.3|7991.1|7989.6|7992|7990|7990.5|7988.1|89
1757557500000|2025-09-11 02:25:00|7991.5|7990|7991.4|7989.9|7991.9|7990|7990.8|7988.5|43
1757557800000|2025-09-11 02:30:00|7991.3|7989.8|7991.6|7989.2|7992.4|7990.5|7991.3|7989|46
1757558100000|2025-09-11 02:35:00|7991.7|7989.3|7990.3|7987.9|7991.8|7989.4|7989.3|7987.7|47
1757558400000|2025-09-11 02:40:00|7990.2|7987.8|7991.1|7988.7|7991.3|7989|7990.2|7987.8|62
1757558700000|2025-09-11 02:45:00|7991|7988.6|7990.5|7988.1|7991.1|7989|7989.8|7987.8|93
1757559000000|2025-09-11 02:50:00|7990.6|7988.2|7990.9|7988.5|7991|7988.6|7990.1|7988.1|32
1757559300000|2025-09-11 02:55:00|7991|7988.6|7991.6|7989.2|7992|7989.6|7990.1|7988.2|112
1757559600000|2025-09-11 03:00:00|7991.8|7989.4|7989.2|7986.8|7991.8|7989.4|7988.8|7986.7|56
1757559900000|2025-09-11 03:05:00|7989.4|7987|7989.6|7987.2|7989.8|7987.7|7988.5|7986.5|85
1757560200000|2025-09-11 03:10:00|7989.7|7987.3|7989.9|7987.5|7990.1|7987.8|7989|7986.9|45
1757560500000|2025-09-11 03:15:00|7990.3|7987.9|7991.3|7988.9|7991.3|7988.9|7989.7|7987.9|55
1757560800000|2025-09-11 03:20:00|7991.1|7988.7|7990.5|7988.1|7991.1|7988.9|7990|7988|106
1757561100000|2025-09-11 03:25:00|7990.4|7988|7988.9|7986.5|7990.4|7988.1|7988.6|7986.5|79
1757561400000|2025-09-11 03:30:00|7988.8|7986.4|7989.3|7986.9|7989.9|7987.9|7988.7|7986.3|103
1757561700000|2025-09-11 03:35:00|7989.4|7987|7989.7|7987.3|7989.8|7987.8|7988.5|7986.7|96
1757562000000|2025-09-11 03:40:00|7989.8|7987.4|7991.4|7989|7991.5|7989.5|7989.2|7987.4|129
1757562300000|2025-09-11 03:45:00|7991.6|7989.2|7990.6|7989.1|7991.8|7989.4|7990.3|7988.2|43
1757562600000|2025-09-11 03:50:00|7991|7988.6|7991.4|7989.9|7991.4|7989.9|7990.5|7988.4|40
1757562900000|2025-09-11 03:55:00|7991.3|7989.8|7990.8|7989.3|7991.6|7990.1|7990.7|7989.2|48
1757563200000|2025-09-11 04:00:00|7990.7|7989.2|7989.8|7988.3|7990.7|7989.2|7989.4|7987.6|42
1757563500000|2025-09-11 04:05:00|7990.1|7988.6|7990.3|7988.8|7990.7|7989.2|7990.1|7987.8|34
1757563800000|2025-09-11 04:10:00|7990.4|7988|7990.1|7987.7|7990.4|7988.8|7989.6|7987.3|29
1757564100000|2025-09-11 04:15:00|7990|7988.5|7990|7988.5|7990.6|7988.9|7989.7|7987.6|46
1757564400000|2025-09-11 04:20:00|7990.1|7988.6|7989.9|7988.4|7990.3|7988.8|7989.3|7987.4|58
1757564700000|2025-09-11 04:25:00|7990|7988.5|7989.6|7988.1|7990.6|7989.1|7989.6|7987.7|88
1757565000000|2025-09-11 04:30:00|7989.5|7988|7989.4|7987.9|7989.9|7988.2|7989.3|7986.9|51
1757565300000|2025-09-11 04:35:00|7989.6|7987.2|7989.2|7986.8|7990.1|7988.2|7989|7986.8|48
1757565600000|2025-09-11 04:40:00|7989.1|7987.6|7989.1|7986.7|7989.4|7987.8|7988.9|7986.6|182
1757565900000|2025-09-11 04:45:00|7989.4|7987|7989.5|7987.1|7989.7|7987.7|7989.2|7986.8|45
1757566200000|2025-09-11 04:50:00|7989.6|7987.2|7988.4|7986.9|7989.6|7987.8|7988.3|7986.6|33
1757566500000|2025-09-11 04:55:00|7988.3|7986.8|7987.1|7985.6|7988.4|7986.9|7987|7985|94
1757566800000|2025-09-11 05:00:00|7987|7985.5|7987.8|7985.4|7988.3|7986.6|7987|7984.9|69
1757567100000|2025-09-11 05:05:00|7987.7|7985.3|7988.6|7986.2|7988.9|7987.1|7987.6|7985.2|98
1757567400000|2025-09-11 05:10:00|7988.7|7986.3|7989.3|7986.9|7989.6|7987.5|7988.6|7986.2|100
1757567700000|2025-09-11 05:15:00|7989.2|7986.8|7990.2|7987.8|7990.3|7988.3|7989|7986.8|57
1757568000000|2025-09-11 05:20:00|7990.4|7988|7989.9|7987.5|7990.8|7989|7989.6|7987.4|34
1757568300000|2025-09-11 05:25:00|7990|7987.6|7989.6|7988.1|7990.1|7988.3|7989.3|7987|30
1757568600000|2025-09-11 05:30:00|7989.9|7987.5|7989.8|7988.3|7990.9|7989.3|7989.7|7987.3|49
1757568900000|2025-09-11 05:35:00|7989.9|7988.4|7989.3|7986.9|7990.1|7988.4|7988.9|7986.5|80
1757569200000|2025-09-11 05:40:00|7989.4|7987|7990.4|7988|7990.6|7988.8|7988.8|7986.6|92
1757569500000|2025-09-11 05:45:00|7990.2|7987.8|7991.4|7989|7992.2|7990.3|7990.2|7987.8|71
1757569800000|2025-09-11 05:50:00|7991.5|7989.1|7992.9|7990.5|7993|7990.6|7991.1|7988.7|72
1757570100000|2025-09-11 05:55:00|7993|7990.6|7994|7992.5|7994.6|7992.9|7992.8|7990.4|107
1757570400000|2025-09-11 06:00:00|7993.9|7992.4|7997.1|7994.7|7997.5|7995.1|7993.9|7992.1|171
1757570700000|2025-09-11 06:05:00|7997.2|7994.8|7994.4|7992|7997.5|7995.3|7994.3|7991.9|106
1757571000000|2025-09-11 06:10:00|7994.5|7992.1|7998|7995.6|7998.4|7996.4|7993.3|7991.1|174
1757571300000|2025-09-11 06:15:00|7998.1|7995.7|7997.3|7994.9|8000|7998.4|7997.1|7994.7|142
1757571600000|2025-09-11 06:20:00|7997.2|7994.8|7995.2|7992.8|7997.9|7995.5|7994.9|7992.5|110
1757571900000|2025-09-11 06:25:00|7995.1|7992.7|7993.9|7992.4|7996.1|7993.7|7993.2|7990.8|135
1757572200000|2025-09-11 06:30:00|7994|7992.5|7995.7|7994.2|7996.3|7994.7|7993.7|7991.3|140
1757572500000|2025-09-11 06:35:00|7995.6|7994.1|7996.3|7994.8|7997.8|7996.3|7995.6|7993.4|82
1757572800000|2025-09-11 06:40:00|7996.4|7994.9|7995.7|7994.2|7997.9|7995.9|7995|7993|121
1757573100000|2025-09-11 06:45:00|7995.8|7994.3|7995.9|7994.4|7996.4|7994.9|7994.6|7992.4|116
1757573400000|2025-09-11 06:50:00|7996|7994.5|7994.6|7992.2|7996.1|7994.6|7993.4|7991|163
1757573700000|2025-09-11 06:55:00|7994.7|7992.3|7996.4|7994.9|7997.9|7996.4|7994.4|7992.1|131
1757574000000|2025-09-11 07:00:00|7996.5|7995|7993.2|7991.7|7997|7995.5|7992.9|7990.9|211
1757574300000|2025-09-11 07:05:00|7993.3|7991.8|7992.5|7990.1|7994.2|7992.7|7989.3|7986.9|329
1757574600000|2025-09-11 07:10:00|7992.6|7990.2|7991.5|7989.1|7993.5|7991.1|7989.8|7987.4|262
1757574900000|2025-09-11 07:15:00|7991.6|7989.2|7993.4|7991|7995.1|7992.7|7990.4|7988|180
1757575200000|2025-09-11 07:20:00|7993.3|7990.9|7994.3|7991.9|7995.3|7993.2|7993.3|7990.9|100
1757575500000|2025-09-11 07:25:00|7994.4|7992|7995.8|7994.3|7996.2|7994.3|7993.6|7991.7|141
1757575800000|2025-09-11 07:30:00|7996.1|7994.6|7997.9|7996.4|7998.7|7996.7|7995.7|7993.6|176
1757576100000|2025-09-11 07:35:00|7998|7996.5|7996.5|7995|7998.1|7996.5|7995.9|7994.4|117
1757576400000|2025-09-11 07:40:00|7996.6|7995.1|7995.9|7993.5|7998.3|7995.9|7995.1|7992.7|136
1757576700000|2025-09-11 07:45:00|7996|7993.6|7997.2|7994.8|7997.5|7995.1|7995.2|7992.8|142
1757577000000|2025-09-11 07:50:00|7997.1|7994.7|7998.6|7996.2|7998.9|7996.5|7995.9|7994.4|131
1757577300000|2025-09-11 07:55:00|7998.7|7996.3|7995.6|7993.2|7999|7996.6|7995.5|7993.1|117
1757577600000|2025-09-11 08:00:00|7995.5|7993.1|7995.2|7993.7|7996.7|7994.9|7993.8|7991.8|139
1757577900000|2025-09-11 08:05:00|7995.3|7993.8|7996.7|7994.3|7997.5|7995.1|7995.1|7993.1|116
1757578200000|2025-09-11 08:10:00|7996.8|7994.4|7995|7992.6|7997.1|7994.7|7993.8|7991.4|172
1757578500000|2025-09-11 08:15:00|7995.1|7992.7|7994.4|7992|7995.1|7992.9|7993.4|7991|117
1757578800000|2025-09-11 08:20:00|7994.5|7992.1|7994.5|7992.1|7995|7993.1|7993.9|7991.5|76
1757579100000|2025-09-11 08:25:00|7994.6|7992.2|7994.5|7992.1|7994.7|7993.1|7993.4|7991.2|78
1757579400000|2025-09-11 08:30:00|7994|7993|7993|7991.5|7994.9|7993|7992.2|7990.2|117
1757579700000|2025-09-11 08:35:00|7993.1|7991.6|7994.7|7993.2|7995.2|7993.6|7993|7991.5|89
1757580000000|2025-09-11 08:40:00|7994.8|7993.3|7994.1|7991.7|7995.5|7993.9|7993.1|7990.8|103
1757580300000|2025-09-11 08:45:00|7994.2|7991.8|7992.5|7990.1|7994.3|7991.9|7992.2|7989.8|105
1757580600000|2025-09-11 08:50:00|7992.4|7990|7993.2|7991.7|7994.9|7992.9|7992.4|7990|121
1757580900000|2025-09-11 08:55:00|7993.3|7990.9|7993.2|7991.7|7994|7992.4|7992.7|7990.8|120
1757581200000|2025-09-11 09:00:00|7993.3|7991.8|7996.5|7995|7996.5|7995|7992.6|7990.5|126
1757581500000|2025-09-11 09:05:00|7996.6|7995.1|7995.3|7993.8|7997.5|7995.8|7995.1|7992.7|128
1757581800000|2025-09-11 09:10:00|7995.4|7993.9|7995.6|7994.1|7996|7994.5|7994.5|7992.3|88
1757582100000|2025-09-11 09:15:00|7995.7|7994.2|7995.8|7994.3|7997.6|7996.1|7995.7|7993.7|102
1757582400000|2025-09-11 09:20:00|7995.9|7994.4|7995.7|7994.2|7996.6|7995.1|7995.1|7993.1|77
1757582700000|2025-09-11 09:25:00|7995.9|7994.4|7995.3|7993.8|7996.6|7995.1|7995.1|7993.6|79
1757583000000|2025-09-11 09:30:00|7995.6|7994.1|7994.6|7993.1|7995.8|7994.3|7992.6|7990.3|117
1757583300000|2025-09-11 09:35:00|7994.5|7993|7995|7993.5|7996|7993.9|7993.9|7992.4|95
1757583600000|2025-09-11 09:40:00|7995.1|7993.6|7997.6|7996.1|7998|7996.1|7995.1|7993|149
1757583900000|2025-09-11 09:45:00|7998.1|7996.6|7991.9|7990.4|7998.7|7997.2|7991.8|7989.4|159
1757584200000|2025-09-11 09:50:00|7992.1|7990.6|7992.9|7991.4|7994.5|7992.9|7992.1|7989.7|113
1757584500000|2025-09-11 09:55:00|7993|7991.5|7994.1|7992.6|7995.1|7993.6|7992.9|7991.4|122
1757584800000|2025-09-11 10:00:00|7994.2|7992.7|7993.3|7991.8|7995.2|7993.7|7992.2|7990.7|132
1757585100000|2025-09-11 10:05:00|7993.4|7991.9|7993.8|7992.3|7994.2|7992.7|7993.2|7991.7|85
1757585400000|2025-09-11 10:10:00|7993.7|7992.2|7994|7992.5|7994.5|7993|7992.8|7991.1|83
1757585700000|2025-09-11 10:15:00|7994.1|7992.6|7993.3|7991.8|7994.5|7993|7992|7989.7|100
1757586000000|2025-09-11 10:20:00|7993.2|7991.7|7994.7|7992.3|7994.8|7993.2|7992.9|7990.9|82
1757586300000|2025-09-11 10:25:00|7994.5|7993|7995.9|7994.4|7996.1|7994.5|7994.5|7992.6|85
1757586600000|2025-09-11 10:30:00|7996|7994.5|7996.6|7995.1|7997.4|7995.9|7995.9|7994.2|83
1757586900000|2025-09-11 10:35:00|7996.7|7995.2|7995.2|7993.7|7996.8|7995.3|7994.5|7993|117
1757587200000|2025-09-11 10:40:00|7995.1|7993.6|7995.4|7993.9|7996.7|7995.2|7994|7992.5|78
1757587500000|2025-09-11 10:45:00|7995|7993.5|7994.9|7993.4|7996.2|7994.7|7994.6|7993.1|69
1757587800000|2025-09-11 10:50:00|7995|7993.5|7998.2|7995.8|7998.9|7997.4|7994.8|7993.3|146
1757588100000|2025-09-11 10:55:00|7998.1|7995.7|7997.3|7995.8|7998.2|7996.2|7996.7|7995|100
1757588400000|2025-09-11 11:00:00|7997.5|7996|7994.4|7992.9|7998.4|7996.9|7994.4|7992|128
1757588700000|2025-09-11 11:05:00|7994.5|7993|7993|7991.5|7995.6|7993.7|7992.8|7990.4|116
1757589000000|2025-09-11 11:10:00|7992.9|7991.4|7992.6|7991.1|7993|7991.5|7990|7987.6|126
1757589300000|2025-09-11 11:15:00|7992.7|7991.2|7992|7990.5|7992.8|7991.3|7991|7988.8|149
1757589600000|2025-09-11 11:20:00|7991.9|7990.4|7996.1|7993.7|7996.1|7994.5|7991.6|7990.1|81
1757589900000|2025-09-11 11:25:00|7996.3|7994.6|7994.8|7993.3|7996.3|7994.8|7993.1|7991.5|86
1757590200000|2025-09-11 11:30:00|7994.9|7993.4|7995.5|7994|7995.5|7994|7994.3|7992.4|57
1757590500000|2025-09-11 11:35:00|7995.6|7994.1|7997.3|7995.8|7998.4|7996.9|7995.1|7993.6|103
1757590800000|2025-09-11 11:40:00|7997.4|7995.9|7998.6|7997.1|7998.6|7997.1|7996.9|7994.8|97
1757591100000|2025-09-11 11:45:00|7998.5|7997|7995.8|7994.3|7998.5|7997|7995.3|7993.3|85
1757591400000|2025-09-11 11:50:00|7995.6|7994.1|7993.9|7991.5|7995.6|7994.1|7992.8|7990.4|78
1757591700000|2025-09-11 11:55:00|7994|7991.6|7996.9|7995.4|7997.7|7995.6|7994|7991.6|187
1757592000000|2025-09-11 12:00:00|7996.7|7995.2|7998|7996.5|7998.5|7996.5|7994.6|7992.6|181
1757592300000|2025-09-11 12:05:00|7997.9|7996.4|7998.1|7996.6|7998.3|7996.6|7994.8|7993.1|169
1757592600000|2025-09-11 12:10:00|7998|7996.5|7999.2|7996.6|7999.6|7996.6|7996.9|7995|171
1757592900000|2025-09-11 12:15:00|7999|7996.5|8001.4|7999.9|8004.1|8001.8|7997.7|7995.3|438
1757593200000|2025-09-11 12:20:00|8001.6|8000.1|7998.2|7995.8|8002.6|8001.1|7997.7|7995.3|262
1757593500000|2025-09-11 12:25:00|7997.9|7995.5|7993.8|7988.8|7998.2|7996.4|7990.1|7987|324
1757593800000|2025-09-11 12:30:00|7993.5|7988.5|7975.6|7973.2|8009|8004|7972.6|7970.2|1446
1757594100000|2025-09-11 12:35:00|7975.4|7973|7975.2|7973.7|7978.3|7976.8|7971.6|7970.1|825
1757594400000|2025-09-11 12:40:00|7975.5|7974|7983|7980.6|7985.7|7983.3|7974.6|7972.2|701
1757594700000|2025-09-11 12:45:00|7982.9|7980.5|7987|7984.6|7990|7987.6|7979.4|7977|547
1757595000000|2025-09-11 12:50:00|7986.7|7984.3|7984.5|7982.1|7990.6|7988.3|7982.3|7980.4|539
1757595300000|2025-09-11 12:55:00|7983.6|7983|7980|7977.6|7985.2|7983.2|7977.6|7975.5|705
1757595600000|2025-09-11 13:00:00|7979.5|7977.1|7973.1|7971.6|7979.5|7977.1|7970|7967.6|790
1757595900000|2025-09-11 13:05:00|7972.9|7971.4|7970|7967.6|7973.4|7971.6|7969|7966.8|608
1757596200000|2025-09-11 13:10:00|7970.1|7967.7|7975.7|7974.2|7979|7977|7969.7|7967.3|515
1757596500000|2025-09-11 13:15:00|7975.6|7974.1|7981.5|7979.1|7985.4|7983|7975|7973.5|472
1757596800000|2025-09-11 13:20:00|7981|7979.5|7978.1|7976.6|7984.2|7982.4|7975.7|7974.2|462
1757597100000|2025-09-11 13:25:00|7978|7976.5|7977.8|7976.3|7981|7979.5|7976.8|7974.5|379
1757597400000|2025-09-11 13:30:00|7977.4|7975.9|7976.3|7973.9|7980.1|7977.8|7975.9|7973.5|522
1757597700000|2025-09-11 13:35:00|7976.6|7974.2|7974.5|7972.1|7978.9|7976.5|7973.6|7971.2|504
1757598000000|2025-09-11 13:40:00|7974.3|7971.9|7967.9|7966.4|7975.1|7972.7|7965.8|7963.4|384
1757598300000|2025-09-11 13:45:00|7968|7966.5|7970.7|7969.2|7975|7972.8|7967.9|7966.2|390
1757598600000|2025-09-11 13:50:00|7970.8|7969.3|7966.9|7965.4|7970.9|7969.4|7966.5|7965|362
1757598900000|2025-09-11 13:55:00|7966.8|7965.3|7963.8|7962.3|7967.6|7966.1|7962.7|7961.2|326
1757599200000|2025-09-11 14:00:00|7963.9|7962.4|7963.3|7961.8|7965.7|7964.2|7961.2|7959.7|366
1757599500000|2025-09-11 14:05:00|7963|7961.5|7961.2|7958.8|7963.1|7961.6|7957|7955.4|272
1757599800000|2025-09-11 14:10:00|7961.1|7958.7|7962.7|7960.3|7964.7|7962.3|7959.2|7957.7|296
1757600100000|2025-09-11 14:15:00|7962.6|7960.2|7951.2|7948.8|7963.4|7961|7950.2|7948.4|435
1757600400000|2025-09-11 14:20:00|7951.1|7948.7|7956.9|7955.4|7958.7|7956.7|7950.3|7948.7|333
1757600700000|2025-09-11 14:25:00|7956.8|7955.3|7961.5|7960|7963.3|7961.4|7956.8|7955.2|375
1757601000000|2025-09-11 14:30:00|7961.6|7960.1|7959.3|7957.8|7961.7|7960.2|7956.6|7955.1|325
1757601300000|2025-09-11 14:35:00|7959.2|7957.7|7956.6|7955.1|7960.5|7959|7956.3|7954.8|296
1757601600000|2025-09-11 14:40:00|7956.5|7955|7957.6|7956.1|7959.1|7957.6|7956|7954.5|267
1757601900000|2025-09-11 14:45:00|7957.4|7955.9|7958.2|7956.7|7960.1|7957.7|7956.6|7955.1|238
1757602200000|2025-09-11 14:50:00|7958.1|7956.6|7963.8|7962.3|7964.6|7963.1|7956.8|7955.3|270
1757602500000|2025-09-11 14:55:00|7964|7962.5|7960.9|7959.4|7964.4|7962.9|7960|7958.5|282
1757602800000|2025-09-11 15:00:00|7960.8|7959.3|7964.9|7963.4|7965.4|7963.9|7960.7|7959.2|216
1757603100000|2025-09-11 15:05:00|7964.6|7963.1|7961.3|7959.8|7964.7|7963.2|7960.8|7959.3|159
1757603400000|2025-09-11 15:10:00|7961.2|7959.7|7958.4|7956.9|7961.3|7959.8|7958.4|7956.9|159
1757603700000|2025-09-11 15:15:00|7958.2|7956.7|7957.7|7955.3|7959.5|7958|7956.2|7954.7|177
1757604000000|2025-09-11 15:20:00|7957.8|7955.4|7954.4|7952|7958|7955.6|7953.9|7951.5|318
1757604300000|2025-09-11 15:25:00|7954.6|7952.2|7960.3|7957.9|7960.5|7958.1|7953.9|7951.7|291
1757604600000|2025-09-11 15:30:00|7960.7|7958.3|7958.3|7956.8|7961.5|7959.2|7957.5|7956|207
1757604900000|2025-09-11 15:35:00|7959|7956.6|7958.4|7956.9|7960.8|7959|7957.7|7956.1|140
1757605200000|2025-09-11 15:40:00|7958.5|7957|7958.8|7956.4|7959.1|7957.4|7956.6|7954.4|171
1757605500000|2025-09-11 15:45:00|7958.7|7956.3|7961|7959.5|7961.5|7960|7958.7|7956.3|148
1757605800000|2025-09-11 15:50:00|7960.9|7959.4|7961.1|7959.6|7961.9|7960.4|7960.7|7959.2|135
1757606100000|2025-09-11 15:55:00|7960.9|7959.4|7961.9|7960.4|7962.4|7960.9|7960.4|7958.9|128
1757606400000|2025-09-11 16:00:00|7962.5|7960.1|7959.1|7957.6|7962.7|7960.5|7958.2|7956.6|161
1757606700000|2025-09-11 16:05:00|7959|7957.5|7958.2|7955.8|7959.3|7957.7|7956.9|7955.4|106
1757607000000|2025-09-11 16:10:00|7957.9|7955.5|7956.5|7955|7958.2|7955.8|7955.7|7954.2|140
1757607300000|2025-09-11 16:15:00|7956.9|7955.4|7957.2|7955.7|7958|7956.5|7955.9|7954.4|134
1757607600000|2025-09-11 16:20:00|7957.3|7955.8|7957.9|7956.4|7958.9|7957|7956.7|7955.2|155
1757607900000|2025-09-11 16:25:00|7957.8|7956.3|7959.4|7957.9|7960.7|7958.3|7957.6|7955.9|98
1757608200000|2025-09-11 16:30:00|7958.8|7957.3|7959.7|7958.2|7960.7|7958.8|7958.7|7957.2|111
1757608500000|2025-09-11 16:35:00|7959.6|7958.1|7959.5|7958|7960|7958.5|7957.7|7956.2|153
1757608800000|2025-09-11 16:40:00|7959.3|7957.8|7959.4|7957.9|7960.2|7958.7|7958.7|7957.2|94
1757609100000|2025-09-11 16:45:00|7959.5|7958|7960|7958.5|7961.1|7959.1|7959|7957.5|94
1757609400000|2025-09-11 16:50:00|7960.1|7958.6|7960.6|7959.1|7960.7|7959.2|7959.4|7957.9|99
1757609700000|2025-09-11 16:55:00|7960.7|7959.2|7960.9|7959.4|7961.5|7960|7960.2|7958.7|112
1757610000000|2025-09-11 17:00:00|7960.8|7959.3|7961.2|7959.7|7962.7|7961.2|7960.6|7958.7|159
1757610300000|2025-09-11 17:05:00|7961.1|7959.6|7961.6|7960.1|7963.3|7961|7960.7|7959.2|87
1757610600000|2025-09-11 17:10:00|7961.5|7960|7962|7959.6|7963|7960.7|7960.2|7958.7|103
1757610900000|2025-09-11 17:15:00|7960.8|7959.3|7959.6|7958.1|7961.6|7959.4|7958.8|7957.3|108
1757611200000|2025-09-11 17:20:00|7959.5|7958|7959.2|7956.8|7960.1|7958.5|7958.1|7956.6|101
1757611500000|2025-09-11 17:25:00|7958.4|7956.9|7961.4|7959|7961.8|7959.4|7958.4|7956.4|113
1757611800000|2025-09-11 17:30:00|7961.3|7958.9|7960.5|7958.1|7962.1|7959.7|7958.9|7957.3|127
1757612100000|2025-09-11 17:35:00|7960.6|7958.2|7961.3|7959.8|7962.6|7960.2|7960.6|7958.2|77
1757612400000|2025-09-11 17:40:00|7961.2|7959.7|7962.4|7960.9|7963.5|7961.1|7960.8|7959.3|103
1757612700000|2025-09-11 17:45:00|7962.3|7960.8|7966.1|7963.7|7966.3|7963.9|7962.3|7960.8|147
1757613000000|2025-09-11 17:50:00|7966|7963.6|7963.7|7962.2|7966.2|7963.8|7963.7|7962.1|104
1757613300000|2025-09-11 17:55:00|7963.4|7961.9|7963.6|7962.1|7964.4|7962.4|7963.3|7961.7|93
1757613600000|2025-09-11 18:00:00|7963.5|7962|7962.8|7960.4|7964.2|7962.2|7961.9|7960|94
1757613900000|2025-09-11 18:05:00|7962.7|7960.3|7961.4|7959.9|7963|7960.7|7961|7959.4|96
1757614200000|2025-09-11 18:10:00|7961.2|7959.7|7961.9|7959.5|7962.3|7959.9|7960.1|7958.6|85
1757614500000|2025-09-11 18:15:00|7962|7959.6|7962.4|7960|7962.5|7960.1|7960.8|7958.9|80
1757614800000|2025-09-11 18:20:00|7962.3|7959.9|7961.2|7959.7|7962.4|7960.2|7960.7|7958.7|83
1757615100000|2025-09-11 18:25:00|7961.1|7959.6|7961.1|7959.6|7962.3|7959.9|7960.7|7959.2|61
1757615400000|2025-09-11 18:30:00|7960.9|7959.4|7961.1|7959.6|7961.4|7959.9|7960.6|7959.1|69
1757615700000|2025-09-11 18:35:00|7961.3|7959.8|7960.7|7959.2|7962.5|7960.2|7960.7|7959.2|79
1757616000000|2025-09-11 18:40:00|7960.6|7959.1|7960.6|7959.1|7961.5|7959.3|7959.5|7958|70
1757616300000|2025-09-11 18:45:00|7961.5|7959|7959.8|7958.3|7961.5|7959|7959.3|7957.8|54
1757616600000|2025-09-11 18:50:00|7959.6|7958.1|7958.3|7956.8|7959.6|7958.1|7957.2|7955.7|131
1757616900000|2025-09-11 18:55:00|7958.2|7956.7|7957.5|7956|7958.7|7956.8|7956.5|7955|157
1757617200000|2025-09-11 19:00:00|7957.4|7955.9|7957.9|7956.4|7959.4|7957.2|7957.4|7955.9|151
1757617500000|2025-09-11 19:05:00|7957.8|7956.3|7958.5|7957|7958.5|7957|7957.5|7955.9|134
1757617800000|2025-09-11 19:10:00|7958.6|7957.1|7959.2|7957.7|7959.9|7958.4|7958|7956.5|51
1757618100000|2025-09-11 19:15:00|7959.3|7957.8|7958.1|7956.6|7959.7|7958.1|7958.1|7956.6|59
1757618400000|2025-09-11 19:20:00|7958.2|7956.7|7958.1|7956.6|7959.4|7957.5|7958|7956.5|55
1757618700000|2025-09-11 19:25:00|7958|7956.5|7959.8|7958.3|7960|7958.5|7958|7956.5|79
1757619000000|2025-09-11 19:30:00|7959.9|7958.4|7960.6|7959.1|7962|7959.8|7959.9|7958.2|71
1757619300000|2025-09-11 19:35:00|7960.5|7959|7961.2|7958.8|7962.1|7959.8|7959.9|7958.4|67
1757619600000|2025-09-11 19:40:00|7961.3|7958.9|7960|7958.5|7961.4|7959|7959.4|7957.7|79
1757619900000|2025-09-11 19:45:00|7960.1|7958.6|7960.3|7957.9|7961.1|7958.7|7959.6|7957.7|62
1757620200000|2025-09-11 19:50:00|7960.4|7958|7960.2|7958.7|7960.7|7958.7|7959.4|7957|62
1757620500000|2025-09-11 19:55:00|7960.1|7958.6|7959.9|7958.4|7961.2|7959|7959.3|7957.7|83
1757620800000|2025-09-11 20:00:00|7959.8|7958.3|7959.3|7957.8|7960.4|7958.3|7958.9|7957.1|77
1757621100000|2025-09-11 20:05:00|7959.2|7957.7|7959|7956.6|7960.1|7957.9|7958.8|7956.4|111
1757621400000|2025-09-11 20:10:00|7959.2|7956.8|7958.8|7956.4|7960|7958.1|7958.6|7956.2|85
1757621700000|2025-09-11 20:15:00|7959|7956.6|7959.9|7957.5|7960.1|7957.7|7958.1|7956.2|80
1757622000000|2025-09-11 20:20:00|7959.7|7957.3|7958|7956.5|7959.7|7957.4|7958|7956.3|38
1757622300000|2025-09-11 20:25:00|7958.1|7956.6|7958|7956.5|7958.4|7956.9|7957.7|7956.2|50
1757622600000|2025-09-11 20:30:00|7958.1|7956.6|7958.7|7957.2|7958.7|7957.2|7957.7|7956.2|32
1757622900000|2025-09-11 20:35:00|7958.6|7957.1|7958.4|7956.9|7958.6|7957.1|7958.2|7956.7|12
1757623200000|2025-09-11 20:40:00|7958.5|7957|7959.2|7957.7|7959.8|7957.9|7958.4|7956.9|44
1757623500000|2025-09-11 20:45:00|7959.1|7957.6|7961.3|7958.9|7961.6|7959.2|7959.1|7957.3|47
1757623800000|2025-09-11 20:50:00|7961.4|7959|7960.8|7958.4|7961.5|7959.1|7960.6|7958.2|64
1757624100000|2025-09-11 20:55:00|7962.2|7958|7962|7955.5|7962.6|7958.4|7960.5|7954.5|539
1757624400000|2025-09-11 21:00:00|7961.3|7954.8|7961.3|7954.8|7961.3|7954.8|7960.8|7954.3|5
1757624700000|2025-09-11 21:05:00|7964.7|7958.2|7966.2|7959.7|7966.2|7959.7|7964.7|7958.2|11
1757625000000|2025-09-11 21:10:00|7967.2|7960.7|7964.3|7957.8|7970.9|7964.4|7964.3|7957.8|86
1757625300000|2025-09-11 21:15:00|7963.3|7956.8|7963.3|7956.8|7963.3|7956.8|7963.3|7956.8|1
1757626500000|2025-09-11 21:35:00|7958.4|7951.9|7957.4|7950.9|7959.2|7952.7|7957.3|7950.8|59
1757626800000|2025-09-11 21:40:00|7955|7948.5|7955.5|7949|7956.6|7950.1|7954.6|7948.1|157
1757627100000|2025-09-11 21:45:00|7955.2|7948.7|7958|7951.5|7958|7951.5|7954.4|7947.9|63
1757627400000|2025-09-11 21:50:00|7958.6|7952.1|7961.6|7955.1|7961.6|7955.1|7958.6|7952.1|257
1757627700000|2025-09-11 21:55:00|7961.7|7955.2|7964.9|7958.4|7967.2|7960.7|7961.1|7954.6|562
1757628000000|2025-09-11 22:00:00|7965.1|7958.6|7956.7|7952.5|7965.1|7958.6|7956.5|7950.9|128
1757628300000|2025-09-11 22:05:00|7956|7953.3|7957.5|7955.1|7957.6|7955.1|7956|7953.3|44
1757628600000|2025-09-11 22:10:00|7957.6|7955.2|7957.3|7954.9|7958|7955.6|7956.5|7954.1|58
1757628900000|2025-09-11 22:15:00|7957.4|7955|7957.8|7955.4|7958.1|7955.7|7957.4|7955|13
1757629200000|2025-09-11 22:20:00|7958.1|7955.7|7958|7955.6|7958.2|7955.8|7957.4|7955|27
1757629500000|2025-09-11 22:25:00|7958.1|7955.7|7957.9|7955.5|7958.2|7955.8|7957.5|7955.1|22
1757629800000|2025-09-11 22:30:00|7957.8|7955.4|7957.7|7955.3|7958.1|7955.7|7957.2|7954.8|24
1757630100000|2025-09-11 22:35:00|7957.8|7955.4|7957.4|7955|7957.8|7955.4|7957.1|7954.7|29
1757630400000|2025-09-11 22:40:00|7957.5|7955.1|7958.7|7956.3|7959.4|7957|7956.9|7954.5|50
1757630700000|2025-09-11 22:45:00|7959|7956.4|7958.7|7956.3|7959.4|7956.9|7958.4|7956|48
1757631000000|2025-09-11 22:50:00|7958.5|7956.1|7958.4|7956|7959|7956.6|7958.2|7955.8|52
1757631300000|2025-09-11 22:55:00|7958.3|7955.9|7957.5|7955|7958.5|7956.1|7957.5|7955|19
1757631600000|2025-09-11 23:00:00|7957.1|7955.1|7957.8|7955.4|7957.9|7955.5|7957.1|7954.7|35
1757631900000|2025-09-11 23:05:00|7957.7|7955.3|7957.8|7955.4|7958.1|7955.7|7957.6|7955.2|127
1757632200000|2025-09-11 23:10:00|7957.9|7955.5|7957.7|7955.3|7959.3|7956.9|7957.6|7955.2|56
1757632500000|2025-09-11 23:15:00|7957.8|7955.4|7958.3|7955.9|7958.3|7955.9|7957.7|7955.3|26
1757632800000|2025-09-11 23:20:00|7958.4|7956|7958|7955.6|7958.4|7956|7958|7955.6|17
1757633100000|2025-09-11 23:25:00|7958.1|7955.7|7958.2|7955.8|7958.5|7956.1|7958.1|7955.7|13
1757633400000|2025-09-11 23:30:00|7958.3|7955.9|7958.7|7956.3|7959.1|7956.7|7958.1|7955.7|33
1757633700000|2025-09-11 23:35:00|7958.8|7956.4|7958.3|7955.9|7959.2|7956.8|7958.2|7955.8|25
1757634000000|2025-09-11 23:40:00|7958.2|7955.8|7958.7|7956.3|7958.7|7956.3|7958.2|7955.8|45
1757634300000|2025-09-11 23:45:00|7958.6|7956.2|7959.7|7957.3|7959.9|7957.5|7958.4|7956|39
1757634600000|2025-09-11 23:50:00|7959.9|7957.5|7960.3|7957.9|7960.4|7958|7959.6|7957.2|20
1757634900000|2025-09-11 23:55:00|7960.6|7958.2|7960.8|7958.4|7961.1|7958.7|7959.9|7957.5|77
1757635200000|2025-09-12 00:00:00|7960.7|7958.3|7960.1|7957.7|7961.7|7959.3|7959.6|7957.5|91
1757635500000|2025-09-12 00:05:00|7960|7957.6|7960.6|7959.1|7961.1|7959.6|7959.6|7957.6|94
1757635800000|2025-09-12 00:10:00|7960.7|7959.2|7961.1|7958.7|7961.9|7960.1|7960.7|7958.3|85
1757636100000|2025-09-12 00:15:00|7961.2|7958.8|7961.9|7959.5|7962.1|7959.7|7960.7|7958.4|129
1757636400000|2025-09-12 00:20:00|7962.2|7960.4|7961.4|7959|7962.3|7960.4|7961.2|7958.8|136
1757636700000|2025-09-12 00:25:00|7961.5|7959.1|7960.8|7958.4|7961.7|7959.9|7960.3|7957.9|79
1757637000000|2025-09-12 00:30:00|7960.9|7958.5|7961.9|7959.5|7962.1|7960|7960.5|7958.4|77
1757637300000|2025-09-12 00:35:00|7962|7959.6|7962.3|7959.9|7962.8|7960.4|7961.7|7959.3|56
1757637600000|2025-09-12 00:40:00|7962.1|7960.6|7962.1|7959.7|7962.8|7960.6|7961.8|7959.5|142
1757637900000|2025-09-12 00:45:00|7962|7959.6|7961.9|7959.5|7962.3|7960.5|7961|7958.8|135
1757638200000|2025-09-12 00:50:00|7962|7959.6|7960.9|7958.5|7962.4|7960.5|7960.4|7958|197
1757638500000|2025-09-12 00:55:00|7960.6|7958.2|7961.1|7959.6|7961.8|7959.8|7960.6|7958.2|84
1757638800000|2025-09-12 01:00:00|7961.2|7959.7|7962.2|7960.7|7962.3|7960.8|7960|7957.9|178
1757639100000|2025-09-12 01:05:00|7962.3|7960.8|7963.4|7961|7964|7962.4|7962.3|7960.5|111
1757639400000|2025-09-12 01:10:00|7963.5|7961.1|7964.2|7961.8|7964.2|7961.8|7963.3|7960.9|82
1757639700000|2025-09-12 01:15:00|7964.1|7961.7|7964.5|7962.1|7964.9|7962.5|7963.8|7961.4|74
1757640000000|2025-09-12 01:20:00|7964.4|7962|7963.9|7961.5|7964.5|7962.1|7963.5|7961.1|69
1757640300000|2025-09-12 01:25:00|7964|7961.6|7963.6|7962.1|7966.3|7963.9|7963.6|7961.4|69
1757640600000|2025-09-12 01:30:00|7963.7|7962.2|7962.9|7960.5|7964.5|7962.2|7961.8|7959.4|43
1757640900000|2025-09-12 01:35:00|7963|7960.6|7963|7961.5|7963.9|7962.4|7962.9|7960.6|103
1757641200000|2025-09-12 01:40:00|7963.1|7961.6|7964.3|7962.8|7964.6|7963|7963.1|7960.9|99
1757641500000|2025-09-12 01:45:00|7964.2|7962.7|7964.3|7961.9|7964.6|7963.1|7963.3|7960.9|67
1757641800000|2025-09-12 01:50:00|7964.4|7962|7965.5|7963.1|7965.8|7963.9|7964.4|7962|62
1757642100000|2025-09-12 01:55:00|7965.6|7963.2|7965.7|7964.2|7965.9|7964.3|7965.2|7962.8|74
1757642400000|2025-09-12 02:00:00|7965.8|7964.3|7966.3|7963.9|7966.4|7964.7|7965.6|7963.2|79
1757642700000|2025-09-12 02:05:00|7966.4|7964|7963.4|7961.9|7966.4|7964|7963.4|7961.1|60
1757643000000|2025-09-12 02:10:00|7963.5|7962|7963.5|7961.1|7964.2|7962.2|7963|7960.7|54
1757643300000|2025-09-12 02:15:00|7963.3|7961.8|7963.9|7961.5|7964.5|7962.5|7963.2|7961.3|49
1757643600000|2025-09-12 02:20:00|7963.8|7961.4|7963.8|7961.4|7964.1|7962.6|7963.4|7961.1|51
1757643900000|2025-09-12 02:25:00|7963.7|7961.3|7964.9|7963.4|7965.1|7963.6|7963.7|7961.3|56
1757644200000|2025-09-12 02:30:00|7965|7963.5|7966|7963.6|7966.1|7964.2|7964.9|7962.5|70
1757644500000|2025-09-12 02:35:00|7966.1|7963.7|7965.9|7964.4|7966.4|7964.9|7965.7|7963.3|146
1757644800000|2025-09-12 02:40:00|7966|7964.5|7966|7963.6|7966.4|7964.8|7965.9|7963.6|41
1757645100000|2025-09-12 02:45:00|7966.1|7964.5|7964.6|7962.2|7966.2|7964.7|7964.6|7962.2|79
1757645400000|2025-09-12 02:50:00|7964.7|7962.3|7965.2|7962.8|7965.6|7963.8|7964.6|7962.2|53
1757645700000|2025-09-12 02:55:00|7965.3|7962.9|7965.2|7962.8|7965.4|7963.3|7964.6|7962.3|75
1757646000000|2025-09-12 03:00:00|7965.3|7962.9|7965.3|7963.8|7966.4|7964|7965.2|7962.8|106
1757646300000|2025-09-12 03:05:00|7965.6|7963.2|7966.5|7965|7966.8|7965.2|7964.8|7962.4|109
1757646600000|2025-09-12 03:10:00|7966.4|7964.9|7965.4|7963.9|7966.7|7965|7965.3|7963.3|44
1757646900000|2025-09-12 03:15:00|7965.5|7964|7966.7|7964.3|7966.8|7964.4|7965.4|7963|54
1757647200000|2025-09-12 03:20:00|7966.8|7964.4|7966.8|7964.4|7967.2|7964.8|7966.1|7963.7|90
1757647500000|2025-09-12 03:25:00|7967.1|7964.7|7966.8|7964.4|7967.1|7964.9|7966.4|7964.1|58
1757647800000|2025-09-12 03:30:00|7966.7|7964.3|7965.5|7963.1|7967.1|7965|7965.4|7963|86
1757648100000|2025-09-12 03:35:00|7965.4|7963|7965.2|7963.7|7965.8|7964.1|7964.7|7962.8|66
1757648400000|2025-09-12 03:40:00|7965.4|7963|7965.8|7963.4|7965.9|7964.3|7965.3|7962.9|94
1757648700000|2025-09-12 03:45:00|7965.9|7963.5|7965.7|7963.3|7966.1|7964.6|7965.6|7963.3|39
1757649000000|2025-09-12 03:50:00|7965.8|7963.4|7966|7963.6|7966.2|7964.5|7965.8|7963.4|45
1757649300000|2025-09-12 03:55:00|7966.1|7963.7|7965.9|7963.5|7966.7|7964.3|7965.7|7963.3|58
1757649600000|2025-09-12 04:00:00|7966|7963.6|7966.9|7964.5|7967.1|7965.4|7966|7963.6|39
1757649900000|2025-09-12 04:05:00|7967|7964.6|7967.5|7965.1|7967.9|7965.8|7967|7964.6|55
1757650200000|2025-09-12 04:10:00|7967.6|7965.2|7969.1|7966.7|7969.9|7967.5|7967.5|7965.1|57
1757650500000|2025-09-12 04:15:00|7969.2|7966.8|7969.7|7967.3|7970.5|7968.1|7969|7966.6|46
1757650800000|2025-09-12 04:20:00|7970.1|7967.7|7970|7967.6|7970.4|7968|7969.5|7967.1|29
1757651100000|2025-09-12 04:25:00|7970.1|7967.7|7968.9|7966.5|7970.1|7967.7|7968.3|7965.9|48
1757651400000|2025-09-12 04:30:00|7969|7966.6|7969.2|7966.8|7969.6|7967.2|7968.6|7966.2|51
1757651700000|2025-09-12 04:35:00|7969.1|7966.7|7969.1|7966.7|7969.5|7967.6|7968.4|7966.3|107
1757652000000|2025-09-12 04:40:00|7969|7966.6|7968.6|7966.2|7969.2|7966.8|7968|7966.1|45
1757652300000|2025-09-12 04:45:00|7968.9|7966.5|7968.6|7967.1|7970.1|7967.9|7968.6|7966.5|46
1757652600000|2025-09-12 04:50:00|7968.5|7967|7968.6|7966.2|7968.9|7967.1|7968.1|7966|32
1757652900000|2025-09-12 04:55:00|7968.7|7966.3|7968.1|7966.6|7969.5|7967.2|7968.1|7966|57
1757653200000|2025-09-12 05:00:00|7968.2|7965.8|7968.8|7966.4|7968.9|7966.5|7968.1|7965.7|56
1757653500000|2025-09-12 05:05:00|7968.9|7966.5|7969|7966.6|7969.5|7967.1|7968.8|7966.4|34
1757653800000|2025-09-12 05:10:00|7968.9|7966.5|7968|7965.6|7969|7966.6|7967.5|7965.1|45
1757654100000|2025-09-12 05:15:00|7967.9|7965.5|7967.7|7965.3|7967.9|7966.2|7967.1|7965|49
1757654400000|2025-09-12 05:20:00|7967.5|7965.1|7967.9|7965.5|7967.9|7965.7|7967|7964.6|35
1757654700000|2025-09-12 05:25:00|7968|7965.6|7967.5|7965.1|7968|7965.7|7966.8|7964.5|56
1757655000000|2025-09-12 05:30:00|7967.6|7965.2|7966.5|7964.1|7967.6|7965.2|7966.5|7964.1|42
1757655300000|2025-09-12 05:35:00|7966.7|7964.3|7966.4|7964|7967.5|7965.1|7966.4|7964|49
1757655600000|2025-09-12 05:40:00|7966.5|7964.1|7965.6|7963.2|7966.5|7964.1|7964.9|7962.5|61
1757655900000|2025-09-12 05:45:00|7965.4|7963|7965.2|7962.8|7966|7963.9|7964.5|7962.8|56
1757656200000|2025-09-12 05:50:00|7965.3|7962.9|7964.9|7962.5|7965.6|7963.8|7964.8|7962.4|37
1757656500000|2025-09-12 05:55:00|7964.2|7962.7|7963.8|7961.4|7964.4|7962.7|7963|7960.8|91
1757656800000|2025-09-12 06:00:00|7963.6|7961.2|7965.4|7963.9|7965.8|7964.3|7962.8|7960.4|119
1757657100000|2025-09-12 06:05:00|7965.7|7964.2|7966.4|7964|7967.2|7965.3|7964.9|7963.4|137
1757657400000|2025-09-12 06:10:00|7966.3|7963.9|7966.7|7964.3|7967.2|7964.9|7965.2|7963.5|80
1757657700000|2025-09-12 06:15:00|7966.8|7964.4|7966.7|7964.3|7968|7965.8|7965.9|7964.3|84
1757658000000|2025-09-12 06:20:00|7966.8|7964.4|7966.4|7964.9|7967|7965.1|7965.5|7964|74
1757658300000|2025-09-12 06:25:00|7966.5|7965|7966.6|7965.1|7967.6|7965.4|7965.5|7964|89
1757658600000|2025-09-12 06:30:00|7966.7|7965.2|7965.8|7964.3|7968.6|7966.7|7965.8|7964.1|118
1757658900000|2025-09-12 06:35:00|7965.9|7964.4|7965.4|7963.9|7966.7|7965|7965|7963.5|65
1757659200000|2025-09-12 06:40:00|7965.5|7964|7965|7963.5|7965.9|7964.4|7964.4|7962.9|75
1757659500000|2025-09-12 06:45:00|7964.9|7963.4|7964.5|7963|7965.8|7964.3|7964.4|7962.1|65
1757659800000|2025-09-12 06:50:00|7964.4|7962.9|7964.6|7963.1|7965.5|7964|7963.2|7961.7|85
1757660100000|2025-09-12 06:55:00|7964.5|7963|7963.7|7961.3|7964.5|7963|7962.8|7961.1|124
1757660400000|2025-09-12 07:00:00|7963.6|7961.2|7960.5|7958.1|7963.6|7961.2|7958|7956.3|191
1757660700000|2025-09-12 07:05:00|7960.6|7958.2|7959.7|7958.2|7961.3|7959.1|7958.6|7957.1|92
1757661000000|2025-09-12 07:10:00|7959.6|7958.1|7960|7958.5|7961.2|7959.7|7959.5|7958|69
1757661300000|2025-09-12 07:15:00|7959.9|7958.4|7957.9|7956.4|7959.9|7958.4|7957.9|7955.8|50
1757661600000|2025-09-12 07:20:00|7957.5|7956|7956.9|7955.4|7958.1|7956.6|7956|7954.5|113
1757661900000|2025-09-12 07:25:00|7957|7955.5|7960|7958.5|7960|7958.5|7956.5|7955|85
1757662200000|2025-09-12 07:30:00|7960.1|7958.6|7961.8|7959.4|7963.4|7961.7|7960|7958.5|114
1757662500000|2025-09-12 07:35:00|7961.7|7959.3|7960.9|7959.4|7961.9|7959.5|7959.8|7957.4|135
1757662800000|2025-09-12 07:40:00|7960.8|7959.3|7961.1|7959.6|7962.7|7960.6|7959.1|7957.3|108
1757663100000|2025-09-12 07:45:00|7961.8|7959.4|7960|7958.5|7961.8|7960.2|7959.6|7958|81
1757663400000|2025-09-12 07:50:00|7960.3|7958.8|7960.1|7958.6|7960.8|7959.2|7959.9|7958|66
1757663700000|2025-09-12 07:55:00|7960.2|7958.7|7961.8|7960.3|7962|7960.4|7959.6|7958.1|116
1757664000000|2025-09-12 08:00:00|7961.9|7960.4|7961.6|7960.1|7962.8|7961.2|7961.1|7959.6|120
1757664300000|2025-09-12 08:05:00|7961.7|7960.2|7965|7963.5|7965|7963.5|7960.8|7959.3|103
1757664600000|2025-09-12 08:10:00|7965.1|7963.6|7969.3|7967.8|7971.1|7968.7|7964.9|7963.4|153
1757664900000|2025-09-12 08:15:00|7969.5|7968|7971.4|7969.9|7972.6|7970.8|7969.4|7967.9|221
1757665200000|2025-09-12 08:20:00|7971.3|7969.8|7970.9|7969.4|7972.3|7970.8|7970.9|7969.2|103
1757665500000|2025-09-12 08:25:00|7971|7969.5|7970.2|7968.7|7971.3|7969.8|7969.3|7967.2|114
1757665800000|2025-09-12 08:30:00|7970|7968.5|7969.1|7966.7|7971.3|7969.6|7968.6|7966.2|137
1757666100000|2025-09-12 08:35:00|7969.2|7966.8|7969.9|7968.4|7970.2|7968.4|7968.2|7965.8|148
1757666400000|2025-09-12 08:40:00|7970|7968.5|7974.4|7972.9|7974.7|7972.9|7970|7968.5|158
1757666700000|2025-09-12 08:45:00|7974.5|7973|7975.2|7972.8|7975.4|7973.7|7973.2|7971.7|134
1757667000000|2025-09-12 08:50:00|7975.3|7972.9|7975|7972.6|7976.1|7973.8|7974.2|7972.6|77
1757667300000|2025-09-12 08:55:00|7975.1|7972.7|7974.7|7973.2|7975.2|7973.5|7973.8|7971.7|79
1757667600000|2025-09-12 09:00:00|7974.6|7973.1|7975.4|7973.9|7975.6|7974.1|7973.8|7972.3|100
1757667900000|2025-09-12 09:05:00|7975.5|7974|7976.2|7974.7|7978|7975.8|7975|7973.5|117
1757668200000|2025-09-12 09:10:00|7976.3|7974.8|7973.3|7971.8|7976.3|7974.8|7973.3|7971.1|82
1757668500000|2025-09-12 09:15:00|7973.4|7971.9|7971.9|7970.4|7973.5|7972|7971|7969.3|114
1757668800000|2025-09-12 09:20:00|7972.3|7970.8|7971.9|7970.4|7974.2|7972.7|7971.7|7970.2|73
1757669100000|2025-09-12 09:25:00|7972|7970.5|7972.9|7970.5|7973|7970.8|7971|7968.7|99
1757669400000|2025-09-12 09:30:00|7973|7970.6|7972.4|7970|7973.7|7971.3|7971.8|7969.4|104
1757669700000|2025-09-12 09:35:00|7972.6|7970.2|7977.4|7975.9|7978.1|7976.6|7972.6|7970.2|140
1757670000000|2025-09-12 09:40:00|7977.5|7976|7979|7977.5|7979.3|7977.8|7976.2|7974.5|95
1757670300000|2025-09-12 09:45:00|7979.2|7977.7|7979.2|7976.8|7979.7|7977.7|7977.3|7975.5|154
1757670600000|2025-09-12 09:50:00|7979.3|7977.7|7975.9|7974.4|7979.7|7977.8|7975.9|7974.4|96
1757670900000|2025-09-12 09:55:00|7976|7974.5|7974.9|7973.4|7976.6|7975.1|7974.4|7972.9|69
1757671200000|2025-09-12 10:00:00|7974.8|7973.3|7972.2|7970.7|7974.8|7973.3|7971.4|7969|105
1757671500000|2025-09-12 10:05:00|7972.3|7970.8|7970.3|7968.8|7973|7971.5|7970.3|7968.8|59
1757671800000|2025-09-12 10:10:00|7970.1|7968.6|7972.7|7971.2|7972.8|7971.3|7969.9|7968.4|70
1757672100000|2025-09-12 10:15:00|7972.8|7971.3|7971.6|7970.1|7972.8|7971.3|7969.5|7968|95
1757672400000|2025-09-12 10:20:00|7971.5|7970|7970.7|7969.2|7971.9|7970.1|7969.9|7968.4|85
1757672700000|2025-09-12 10:25:00|7970.8|7969.3|7969.8|7968.3|7971.2|7969.7|7969.7|7968.2|86
1757673000000|2025-09-12 10:30:00|7969.9|7968.4|7968.6|7967.1|7969.9|7968.4|7967.6|7965.2|129
1757673300000|2025-09-12 10:35:00|7968.7|7967.2|7968.8|7967.3|7970.3|7968.1|7968.1|7966.1|111
1757673600000|2025-09-12 10:40:00|7968.9|7967.4|7967.3|7965.8|7969|7967.5|7966.6|7965|96
1757673900000|2025-09-12 10:45:00|7967.2|7965.7|7968.1|7966.6|7968.8|7967.3|7967.1|7965.6|77
1757674200000|2025-09-12 10:50:00|7968.2|7966.7|7967|7965.5|7968.2|7966.7|7966.7|7965.1|65
1757674500000|2025-09-12 10:55:00|7966.9|7965.4|7967|7965.5|7967.3|7965.6|7965.7|7964.2|96
1757674800000|2025-09-12 11:00:00|7967.1|7965.6|7966.1|7964.6|7967.4|7965.9|7965.6|7964.1|129
1757675100000|2025-09-12 11:05:00|7966.6|7965.1|7966.4|7964|7967.6|7965.2|7965.1|7963.6|89
1757675400000|2025-09-12 11:10:00|7966.5|7964.1|7964.3|7962.8|7967.6|7965.3|7964.2|7962.7|113
1757675700000|2025-09-12 11:15:00|7964.2|7962.7|7966|7964.5|7966.7|7965.2|7964.1|7962.6|57
1757676000000|2025-09-12 11:20:00|7966.1|7964.6|7967.4|7965.9|7967.9|7966.4|7966.1|7964.6|54
1757676300000|2025-09-12 11:25:00|7967.2|7965.7|7967.7|7966.2|7968.7|7966.7|7967.2|7965.2|89
1757676600000|2025-09-12 11:30:00|7967.8|7966.3|7967.2|7965.7|7968.3|7966.6|7965.8|7964.3|64
1757676900000|2025-09-12 11:35:00|7967.3|7965.8|7968.1|7966.6|7968.3|7966.8|7966.8|7965.3|66
1757677200000|2025-09-12 11:40:00|7968.4|7966.9|7969.7|7968.2|7970.5|7968.4|7968.4|7966.9|71
1757677500000|2025-09-12 11:45:00|7969.6|7968.1|7972.7|7970.3|7972.8|7970.4|7969.1|7966.8|114
1757677800000|2025-09-12 11:50:00|7972.6|7970.2|7970.8|7969.3|7973.1|7970.9|7970|7968.5|113
1757678100000|2025-09-12 11:55:00|7970.9|7969.4|7972.5|7971|7972.6|7971|7970.9|7969.1|156
1757678400000|2025-09-12 12:00:00|7972.3|7970.8|7975.7|7973.3|7975.8|7973.4|7971.5|7969.6|133
1757678700000|2025-09-12 12:05:00|7975.6|7973.2|7976.4|7974.9|7977.6|7975.9|7973.5|7972|160
1757679000000|2025-09-12 12:10:00|7976.3|7974.8|7976.5|7975|7977.1|7975.6|7974.9|7973.2|109
1757679300000|2025-09-12 12:15:00|7976.3|7974.8|7975|7973.5|7976.4|7974.9|7974.6|7972.5|150
1757679600000|2025-09-12 12:20:00|7975.3|7973.8|7977.4|7975.9|7978.6|7976.6|7974.8|7973.3|123
1757679900000|2025-09-12 12:25:00|7977.3|7975.8|7977.8|7976.3|7979.6|7978.1|7976.5|7975|124
1757680200000|2025-09-12 12:30:00|7977.9|7976.4|7983.6|7982.1|7986.9|7985.4|7977.9|7976.4|292
1757680500000|2025-09-12 12:35:00|7983.1|7981.6|7985.9|7983.5|7986.1|7984.3|7982.3|7980.1|242
1757680800000|2025-09-12 12:40:00|7985.6|7984.1|7983.9|7981.5|7986.5|7984.1|7982.5|7980.1|198
1757681100000|2025-09-12 12:45:00|7983.6|7981.2|7979.6|7978.1|7984.4|7982.7|7978.9|7976.5|218
1757681400000|2025-09-12 12:50:00|7979.7|7978.2|7978.8|7977.3|7980.9|7979.4|7977.1|7974.7|194
1757681700000|2025-09-12 12:55:00|7978.7|7977.2|7977.7|7976.2|7978.9|7977.4|7977.4|7975.5|151
1757682000000|2025-09-12 13:00:00|7977.8|7976.3|7976.7|7975.2|7979.4|7977.9|7975.8|7974.3|156
1757682300000|2025-09-12 13:05:00|7976.6|7975.1|7977.8|7976.3|7978.6|7977.1|7975.4|7973.9|166
1757682600000|2025-09-12 13:10:00|7977.7|7976.2|7976.9|7975.4|7978.5|7977|7976.8|7974.5|106
1757682900000|2025-09-12 13:15:00|7977|7975.5|7976.7|7975.2|7978.8|7977.3|7976.3|7974.5|149
1757683200000|2025-09-12 13:20:00|7976.8|7975.3|7976.8|7975.3|7976.9|7975.4|7975.2|7973.7|105
1757683500000|2025-09-12 13:25:00|7976.9|7975.4|7977.1|7975.6|7977.2|7975.7|7975.8|7973.9|100
1757683800000|2025-09-12 13:30:00|7977.3|7975.8|7979.8|7978.3|7979.9|7978.4|7975.4|7973.1|249
1757684100000|2025-09-12 13:35:00|7979.3|7976.9|7976.9|7975.4|7981.2|7979.7|7976.6|7974.8|259
1757684400000|2025-09-12 13:40:00|7977|7975.5|7978.8|7976.4|7979.3|7977.7|7976.8|7975.3|177
1757684700000|2025-09-12 13:45:00|7978.5|7976.1|7976.3|7974.8|7978.9|7977.3|7975.3|7973.8|181
1757685000000|2025-09-12 13:50:00|7976.2|7974.7|7974.3|7972.8|7976.2|7974.7|7973.9|7971.7|139
1757685300000|2025-09-12 13:55:00|7974.1|7972.6|7977.7|7972.7|7977.7|7973.5|7973.1|7971.2|166
1757685600000|2025-09-12 14:00:00|7977.6|7972.6|7969.8|7967.4|7977.6|7972.9|7968.4|7966|341
1757685900000|2025-09-12 14:05:00|7969.7|7967.3|7971.3|7968.9|7971.3|7969.6|7968|7965.6|258
1757686200000|2025-09-12 14:10:00|7971.2|7968.8|7970.6|7968.2|7971.7|7970.2|7970|7967.6|172
1757686500000|2025-09-12 14:15:00|7970.7|7969.2|7969.6|7967.2|7971.4|7969.8|7968.3|7966.2|202
1757686800000|2025-09-12 14:20:00|7969.7|7967.3|7967.4|7965|7969.8|7968|7965.1|7963.6|214
1757687100000|2025-09-12 14:25:00|7967.5|7965.1|7967|7965.5|7968.8|7966.9|7966.6|7964.8|157
1757687400000|2025-09-12 14:30:00|7966.7|7965.2|7965.8|7964.3|7968.1|7966.6|7965.7|7964.2|152
1757687700000|2025-09-12 14:35:00|7965.7|7964.2|7968.9|7966.5|7969.4|7967|7965.7|7964.2|119
1757688000000|2025-09-12 14:40:00|7968.8|7966.4|7971.3|7968.9|7971.5|7969.1|7968.2|7965.8|157
1757688300000|2025-09-12 14:45:00|7971.4|7969|7969.4|7967.9|7973|7970.6|7969.4|7967.7|146
1757688600000|2025-09-12 14:50:00|7969.3|7967.8|7966.9|7965.4|7969.5|7968|7966.5|7965|94
1757688900000|2025-09-12 14:55:00|7967.1|7965.6|7967.6|7966.1|7967.7|7966.2|7965.6|7964.1|156
1757689200000|2025-09-12 15:00:00|7967.5|7966|7966|7964.5|7967.8|7966.3|7965.9|7964.4|140
1757689500000|2025-09-12 15:05:00|7966.1|7964.6|7966.4|7964.9|7968.3|7966.8|7965.8|7964.3|139
1757689800000|2025-09-12 15:10:00|7966.5|7965|7967|7965.5|7967.9|7966.4|7966.3|7964.8|142
1757690100000|2025-09-12 15:15:00|7966.9|7965.4|7966.5|7965|7967.2|7965.7|7965|7962.8|131
1757690400000|2025-09-12 15:20:00|7966.6|7965.1|7970.7|7969.2|7970.9|7969.4|7966.6|7964.7|107
1757690700000|2025-09-12 15:25:00|7970.6|7969.1|7970.7|7969.2|7972.5|7970.6|7970.6|7968.5|92
1757691000000|2025-09-12 15:30:00|7970.4|7968.9|7971.6|7969.2|7972.6|7971.1|7970.4|7968.4|118
1757691300000|2025-09-12 15:35:00|7971.7|7969.3|7972.6|7970.2|7973.1|7971.4|7971.5|7969.3|108
1757691600000|2025-09-12 15:40:00|7972.7|7970.3|7969.6|7967.2|7973|7970.6|7968.9|7966.5|112
1757691900000|2025-09-12 15:45:00|7969.7|7967.3|7971.6|7970.1|7971.7|7970.1|7969.3|7967.1|85
1757692200000|2025-09-12 15:50:00|7971.5|7970|7973|7971.5|7973.1|7971.6|7971.1|7969.6|74
1757692500000|2025-09-12 15:55:00|7972.9|7971.4|7975.3|7973.8|7975.9|7974.2|7972.8|7971.3|124
1757692800000|2025-09-12 16:00:00|7974.9|7973.4|7974.2|7971.8|7975.7|7974.2|7973|7971.5|105
1757693100000|2025-09-12 16:05:00|7974.1|7971.7|7974.7|7972.3|7975.9|7974.4|7974.1|7971.7|80
1757693400000|2025-09-12 16:10:00|7974.8|7972.4|7974.6|7973.1|7975.1|7973.6|7974.6|7972.2|50
1757693700000|2025-09-12 16:15:00|7974|7972.5|7973.7|7972.2|7975.1|7973.6|7973.4|7971.9|44
1757694000000|2025-09-12 16:20:00|7973.9|7972.4|7971.5|7970|7974.5|7973|7970.9|7968.5|75
1757694300000|2025-09-12 16:25:00|7971.4|7969.9|7969.1|7967.6|7971.7|7970.2|7969.1|7967.6|79
1757694600000|2025-09-12 16:30:00|7969.3|7967.8|7967.7|7966.2|7969.5|7968|7967.7|7965.8|109
1757694900000|2025-09-12 16:35:00|7967.3|7964.9|7965.3|7962.9|7967.3|7965.6|7965.3|7962.9|73
1757695200000|2025-09-12 16:40:00|7965.4|7963|7964|7961.6|7965.9|7964.4|7963.8|7961.5|120
1757695500000|2025-09-12 16:45:00|7963.9|7961.5|7965.2|7962.8|7965.5|7963.6|7962.4|7960.6|91
1757695800000|2025-09-12 16:50:00|7965.3|7962.9|7967|7965.5|7967.6|7965.7|7965|7962.6|84
1757696100000|2025-09-12 16:55:00|7966.9|7965.4|7966.5|7965|7967.8|7965.7|7966.5|7964.4|71
1757696400000|2025-09-12 17:00:00|7966.4|7964.9|7966|7963.6|7966.4|7964.9|7964.9|7962.6|109
1757696700000|2025-09-12 17:05:00|7965.9|7963.5|7964.8|7962.4|7966|7964|7964.8|7962.4|63
1757697000000|2025-09-12 17:10:00|7964.7|7962.3|7963.2|7960.8|7964.9|7962.5|7962.8|7960.8|78
1757697300000|2025-09-12 17:15:00|7963.3|7960.9|7962.3|7960.8|7963.9|7961.7|7962.2|7959.8|72
1757697600000|2025-09-12 17:20:00|7962.2|7960.7|7963.5|7961.1|7963.7|7961.3|7961.8|7960.3|54
1757697900000|2025-09-12 17:25:00|7963.4|7961|7964.2|7961.8|7964.6|7962.2|7962.9|7960.8|75
1757698200000|2025-09-12 17:30:00|7964|7961.6|7964.2|7961.8|7964.6|7962.2|7963.7|7961.3|59
1757698500000|2025-09-12 17:35:00|7964.4|7962|7965.9|7963.5|7966|7963.6|7964.3|7961.9|72
1757698800000|2025-09-12 17:40:00|7966|7963.6|7965.5|7963.1|7966.1|7963.7|7965|7962.6|43
1757699100000|2025-09-12 17:45:00|7965.4|7963|7964|7962.5|7966.5|7964.1|7964|7962.5|40
1757699400000|2025-09-12 17:50:00|7964.1|7962.6|7964.2|7962.7|7964.6|7962.8|7962.8|7961.3|68
1757699700000|2025-09-12 17:55:00|7964.3|7962.8|7966.3|7964.8|7967.2|7964.8|7964.2|7962.7|79
1757700000000|2025-09-12 18:00:00|7966.2|7964.7|7965.2|7963.7|7966.8|7965|7964.6|7963.1|88
1757700300000|2025-09-12 18:05:00|7965.3|7963.8|7965.2|7962.8|7966.9|7964.5|7965.1|7962.8|57
1757700600000|2025-09-12 18:10:00|7964.8|7962.4|7965.4|7963|7965.8|7963.4|7964.7|7962.3|42
1757700900000|2025-09-12 18:15:00|7965|7962.6|7965.8|7963.4|7966|7963.6|7964|7962.3|31
1757701200000|2025-09-12 18:20:00|7965.9|7963.5|7965.6|7963.2|7966.6|7964.2|7964.9|7963.1|48
1757701500000|2025-09-12 18:25:00|7965.7|7963.3|7964.6|7962.2|7965.7|7963.3|7964.1|7961.7|55
1757701800000|2025-09-12 18:30:00|7964.7|7962.3|7964.4|7962|7965|7962.6|7964.1|7961.7|70
1757702100000|2025-09-12 18:35:00|7964.1|7961.7|7964.6|7962.2|7964.6|7962.2|7963.5|7961.5|32
1757702400000|2025-09-12 18:40:00|7964.8|7962.4|7962.5|7960.1|7964.9|7962.5|7961.8|7959.4|75
1757702700000|2025-09-12 18:45:00|7962.6|7960.2|7962.1|7959.7|7963|7961|7961.7|7959.3|77
1757703000000|2025-09-12 18:50:00|7962|7959.6|7961.3|7958.9|7962|7959.6|7960.5|7958.1|69
1757703300000|2025-09-12 18:55:00|7961.2|7958.8|7959.4|7957.9|7961.3|7959.1|7959.3|7957.7|91
1757703600000|2025-09-12 19:00:00|7959.1|7957|7960.5|7958.1|7960.5|7958.6|7958.4|7956.2|96
1757703900000|2025-09-12 19:05:00|7960.6|7958.2|7960.8|7958.4|7961.3|7958.9|7960.2|7957.8|80
1757704200000|2025-09-12 19:10:00|7960.9|7958.5|7962|7959.6|7962.4|7960|7960.8|7958.4|156
1757704500000|2025-09-12 19:15:00|7962.1|7959.7|7962.5|7960.1|7962.6|7960.5|7961.1|7958.8|76
1757704800000|2025-09-12 19:20:00|7962.6|7960.2|7963.5|7961.1|7963.5|7961.1|7962.6|7960.2|46
1757705100000|2025-09-12 19:25:00|7963.4|7961|7962.9|7960.5|7963.7|7961.3|7962.8|7960.4|76
1757705400000|2025-09-12 19:30:00|7963.2|7960.8|7964.1|7961.7|7964.2|7961.8|7962.8|7960.4|101
1757705700000|2025-09-12 19:35:00|7964.2|7961.8|7963.5|7962|7965.1|7962.7|7963.5|7961.8|59
1757706000000|2025-09-12 19:40:00|7963.7|7962.2|7964.6|7962.2|7964.6|7962.3|7963.3|7961.2|62
1757706300000|2025-09-12 19:45:00|7964.5|7962.1|7963.6|7961.2|7964.6|7962.2|7963|7960.6|89
1757706600000|2025-09-12 19:50:00|7963.7|7961.3|7964.7|7962.3|7964.8|7962.4|7963.7|7961.3|30
1757706900000|2025-09-12 19:55:00|7964.6|7962.2|7963.8|7962.3|7964.7|7963.2|7963.1|7961.6|93
1757707200000|2025-09-12 20:00:00|7964.1|7962.6|7965.3|7963.8|7965.5|7964|7963.9|7962.4|64
1757707500000|2025-09-12 20:05:00|7965.4|7963.9|7967.5|7965.1|7967.5|7965.1|7965.1|7963.3|107
1757707800000|2025-09-12 20:10:00|7967.6|7965.2|7968.1|7965.7|7968.3|7965.9|7965.8|7964.2|50
1757708100000|2025-09-12 20:15:00|7968.2|7965.8|7967.5|7965.1|7968.6|7966.2|7967|7964.6|121
1757708400000|2025-09-12 20:20:00|7967.2|7964.8|7967.5|7965.1|7967.7|7965.3|7966.6|7964.2|84
1757708700000|2025-09-12 20:25:00|7967.4|7965|7967.8|7965.4|7968.3|7965.9|7967.4|7965|111
1757709000000|2025-09-12 20:30:00|7967.9|7965.5|7967.8|7965.4|7968.5|7966.1|7967.2|7964.8|122
1757709300000|2025-09-12 20:35:00|7967.9|7965.5|7967.8|7965.4|7968.6|7966.2|7967.6|7965.2|154
1757709600000|2025-09-12 20:40:00|7967.7|7965.3|7967.3|7964.9|7968.1|7965.7|7966.8|7964.4|128
1757709900000|2025-09-12 20:45:00|7967.2|7964.8|7968.1|7965.7|7968.2|7965.8|7966.8|7964.4|126
1757710200000|2025-09-12 20:50:00|7968.2|7965.8|7967.6|7965.2|7968.7|7966.3|7967.5|7965.1|152
1757710500000|2025-09-12 20:55:00|7968.3|7964.4|7968.7|7962.2|7970.6|7965.3|7968.2|7962|395
1757880000000|2025-09-14 20:00:00|7964.7|7958.7|7966.5|7955.5|7966.5|7958.7|7964.7|7955.5|2
1757883300000|2025-09-14 20:55:00|7967.2|7954.7|7973.2|7960.7|7977|7964.5|7967.2|7954.7|5
1757883900000|2025-09-14 21:05:00|7975.9|7963.4|7977|7964.5|7977|7964.5|7975.9|7963.4|4
1757884200000|2025-09-14 21:10:00|7975.9|7963.4|7972.4|7964.9|7975.9|7964.9|7972.4|7961.7|8
1757884500000|2025-09-14 21:15:00|7972.2|7964.7|7971.8|7965.3|7972.2|7965.3|7971.7|7964.7|3
1757885400000|2025-09-14 21:30:00|7968.9|7962.4|7968.1|7961.6|7969.3|7962.8|7968.1|7961.6|32
1757885700000|2025-09-14 21:35:00|7968.2|7961.7|7969|7962.5|7969.1|7962.6|7968.1|7961.6|42
1757886000000|2025-09-14 21:40:00|7968.9|7962.4|7969.8|7963.3|7970.3|7963.8|7968.4|7961.9|49
1757886300000|2025-09-14 21:45:00|7969.9|7963.4|7969.3|7962.8|7970|7963.5|7968.6|7962.1|72
1757886600000|2025-09-14 21:50:00|7968.8|7962.3|7969.1|7962.6|7969.8|7963.3|7968.5|7962|23
1757886900000|2025-09-14 21:55:00|7969.2|7962.7|7968.5|7962|7969.4|7962.9|7967.8|7961.3|25
1757887200000|2025-09-14 22:00:00|7968.6|7962.1|7967.5|7961|7970.6|7964.1|7966|7959.5|133
1757887500000|2025-09-14 22:05:00|7966.8|7961.8|7963.5|7961|7966.8|7962.7|7963.5|7960.9|63
1757887800000|2025-09-14 22:10:00|7963.3|7961.1|7963.1|7960.7|7964.1|7961.7|7962.7|7960.3|37
1757888100000|2025-09-14 22:15:00|7963|7960.6|7964|7961.6|7964|7961.6|7963|7960.6|27
1757888400000|2025-09-14 22:20:00|7964.1|7961.7|7964|7961.6|7964.1|7961.7|7964|7961.6|22
1757888700000|2025-09-14 22:25:00|7964.1|7961.7|7964.3|7961.9|7964.5|7962.1|7963.6|7961.2|48
1757889000000|2025-09-14 22:30:00|7964.2|7961.8|7964.4|7962|7964.7|7962.3|7963.7|7961.3|36
1757889300000|2025-09-14 22:35:00|7964.3|7961.9|7964.2|7961.8|7964.8|7962.4|7963.7|7961.3|52
1757889600000|2025-09-14 22:40:00|7964.1|7961.7|7965.3|7962.9|7965.3|7962.9|7964.1|7961.7|22
1757889900000|2025-09-14 22:45:00|7965.5|7963.1|7965.7|7963.3|7965.8|7963.4|7965.4|7963|35
1757890200000|2025-09-14 22:50:00|7965.6|7963.2|7966|7963.6|7966.3|7963.9|7965.6|7963.2|82
1757890500000|2025-09-14 22:55:00|7966.2|7963.8|7966.5|7964.1|7966.8|7964.4|7966.2|7963.8|27
1757890800000|2025-09-14 23:00:00|7966.9|7964.5|7965.8|7963.4|7966.9|7964.5|7965.1|7962.7|43
1757891100000|2025-09-14 23:05:00|7965.7|7963.3|7966.6|7964.2|7966.6|7964.2|7965.7|7963.3|43
1757891400000|2025-09-14 23:10:00|7966.5|7964.1|7966.9|7964.5|7967.5|7965.1|7966.4|7964|75
1757891700000|2025-09-14 23:15:00|7966.8|7964.4|7966.4|7964|7966.8|7964.4|7966.1|7963.7|44
1757892000000|2025-09-14 23:20:00|7966.5|7964.1|7966.7|7964.3|7966.7|7964.3|7966.1|7963.7|21
1757892300000|2025-09-14 23:25:00|7966.8|7964.4|7966.8|7964.4|7966.9|7964.5|7966.4|7964|20
1757892600000|2025-09-14 23:30:00|7966.9|7964.5|7967.1|7964.7|7967.6|7965.2|7966.5|7964.1|32
1757892900000|2025-09-14 23:35:00|7967|7964.6|7967.8|7965.4|7968.1|7965.7|7967|7964.6|32
1757893200000|2025-09-14 23:40:00|7967.7|7965.3|7967.6|7965.2|7967.8|7965.4|7967.5|7965.1|24
1757893500000|2025-09-14 23:45:00|7967.7|7965.3|7967.9|7965.5|7967.9|7965.5|7967.5|7965.1|14
1757893800000|2025-09-14 23:50:00|7967.8|7965.4|7968.2|7965.8|7968.5|7966.1|7967.7|7965.3|47
1757894100000|2025-09-14 23:55:00|7968.1|7965.7|7968|7965.6|7968.2|7965.8|7967.5|7965.1|35
1757894400000|2025-09-15 00:00:00|7967.9|7965.5|7968.3|7965.9|7968.4|7966|7966.6|7964.2|69
1757894700000|2025-09-15 00:05:00|7968.2|7965.8|7968|7965.6|7968.6|7966.2|7967.7|7965.3|45
1757895000000|2025-09-15 00:10:00|7967.9|7965.5|7966.3|7963.9|7967.9|7965.5|7965.7|7963.3|70
1757895300000|2025-09-15 00:15:00|7966.4|7964|7966.7|7964.3|7967.3|7964.9|7966.1|7963.7|57
1757895600000|2025-09-15 00:20:00|7966.8|7964.4|7967.5|7965.1|7968.3|7965.9|7966.7|7964.3|27
1757895900000|2025-09-15 00:25:00|7967.4|7965|7967.7|7965.3|7968.1|7965.7|7967.1|7964.7|34
1757896200000|2025-09-15 00:30:00|7968.1|7965.7|7966.9|7964.5|7968.3|7965.9|7966.9|7964.5|48
1757896500000|2025-09-15 00:35:00|7967|7964.6|7966.9|7964.5|7967.1|7964.7|7966.3|7963.9|54
1757896800000|2025-09-15 00:40:00|7966.8|7964.4|7966.9|7964.5|7967.3|7964.9|7966.8|7964.4|39
1757897100000|2025-09-15 00:45:00|7966.8|7964.4|7968.3|7965.9|7968.4|7966|7966.7|7964.3|45
1757897400000|2025-09-15 00:50:00|7968.4|7966|7967.4|7965|7968.5|7966.1|7967.1|7964.7|66
1757897700000|2025-09-15 00:55:00|7967.5|7965.1|7966|7963.6|7967.5|7965.1|7965.8|7963.4|72
1757898000000|2025-09-15 01:00:00|7965.9|7963.5|7965.7|7963.3|7966.8|7964.4|7965.7|7963.3|124
1757898300000|2025-09-15 01:05:00|7966|7963.6|7967|7964.6|7967.8|7965.4|7965.7|7963.3|90
1757898600000|2025-09-15 01:10:00|7966.9|7964.5|7966.8|7964.4|7966.9|7964.5|7965.9|7963.5|67
1757898900000|2025-09-15 01:15:00|7966.9|7964.5|7966.5|7964.1|7967.3|7964.9|7966.3|7963.9|73
1757899200000|2025-09-15 01:20:00|7966.3|7963.9|7967.5|7965.1|7968|7965.6|7966.1|7963.7|79
1757899500000|2025-09-15 01:25:00|7967.6|7965.2|7967.4|7965|7967.8|7965.4|7967.1|7964.7|61
1757899800000|2025-09-15 01:30:00|7967.1|7964.7|7967.1|7964.7|7968.3|7965.9|7966.6|7964.2|59
1757900100000|2025-09-15 01:35:00|7966.9|7964.5|7966.5|7964.1|7967.1|7964.7|7966.1|7963.7|57
1757900400000|2025-09-15 01:40:00|7966.6|7964.2|7966.9|7965.4|7967.5|7965.5|7966.5|7964.1|42
1757900700000|2025-09-15 01:45:00|7967|7965.5|7966.9|7965.4|7968.4|7966|7966.8|7964.7|39
1757901000000|2025-09-15 01:50:00|7966.8|7965.3|7967.5|7965.1|7967.7|7965.4|7966.4|7964.7|36
1757901300000|2025-09-15 01:55:00|7967.4|7965|7968.1|7965.7|7968.2|7965.9|7966.6|7964.4|49
1757901600000|2025-09-15 02:00:00|7967.7|7965.3|7969.8|7967.4|7970.4|7968.3|7967.7|7965.3|77
1757901900000|2025-09-15 02:05:00|7969.9|7967.5|7969.4|7967|7969.9|7967.5|7968.5|7966.5|26
1757902200000|2025-09-15 02:10:00|7969.3|7966.9|7969.8|7968.3|7970.9|7968.6|7968.6|7966.8|49
1757902500000|2025-09-15 02:15:00|7970.6|7968.2|7970.4|7968|7971|7968.8|7969.8|7967.8|38
1757902800000|2025-09-15 02:20:00|7970.3|7967.9|7971|7968.6|7971|7968.8|7969.6|7967.8|48
1757903100000|2025-09-15 02:25:00|7970.8|7968.4|7969.9|7968.4|7971|7968.6|7969.3|7967.6|31
1757903400000|2025-09-15 02:30:00|7969.8|7968.3|7969.2|7967.7|7970.6|7968.4|7969.2|7967.7|42
1757903700000|2025-09-15 02:35:00|7969.7|7967.3|7968.5|7967|7969.7|7967.3|7968.3|7966.4|32
1757904000000|2025-09-15 02:40:00|7968.6|7967.1|7969|7967.5|7969.2|7967.5|7968.4|7966.5|29
1757904300000|2025-09-15 02:45:00|7969.4|7967|7968.9|7966.5|7969.8|7967.5|7968.5|7966.4|20
1757904600000|2025-09-15 02:50:00|7968.8|7966.4|7968.3|7965.9|7968.9|7967|7967.4|7965.7|30
1757904900000|2025-09-15 02:55:00|7967.8|7966.3|7968.9|7966.5|7969.2|7967.5|7967.7|7966.1|41
1757905200000|2025-09-15 03:00:00|7968.8|7966.4|7968|7965.6|7968.8|7966.4|7967.7|7965.4|21
1757905500000|2025-09-15 03:05:00|7967.6|7966.1|7967.2|7964.8|7968.1|7966.2|7967|7964.6|41
1757905800000|2025-09-15 03:10:00|7967.1|7964.7|7967.8|7965.4|7968.2|7966.2|7966.8|7964.7|33
1757906100000|2025-09-15 03:15:00|7967.9|7965.5|7967|7964.6|7967.9|7966|7966.9|7964.5|30
1757906400000|2025-09-15 03:20:00|7966.9|7964.5|7967.2|7964.8|7967.2|7965.3|7966.5|7964.5|17
1757906700000|2025-09-15 03:25:00|7967.1|7964.7|7966.1|7963.7|7967.2|7964.8|7965.6|7963.4|76
1757907000000|2025-09-15 03:30:00|7966|7963.6|7967.2|7964.8|7967.3|7965.1|7966|7963.6|31
1757907300000|2025-09-15 03:35:00|7967.3|7964.9|7966.5|7964.1|7968.1|7965.7|7966.5|7964.1|31
1757907600000|2025-09-15 03:40:00|7966.4|7964|7965.6|7963.2|7966.4|7964.2|7965|7963.2|37
1757907900000|2025-09-15 03:45:00|7965.8|7963.4|7965.4|7963.9|7966.5|7964.2|7965|7963.2|38
1757908200000|2025-09-15 03:50:00|7965.2|7963.7|7964.9|7962.5|7966|7963.7|7964.5|7962.1|49
1757908500000|2025-09-15 03:55:00|7965.1|7962.7|7965|7963.5|7966|7963.8|7964.7|7962.7|63
1757908800000|2025-09-15 04:00:00|7965.4|7963|7965.1|7962.7|7965.4|7963|7964.8|7962.4|47
1757909100000|2025-09-15 04:05:00|7965|7962.6|7964.8|7963.3|7965.1|7963.3|7964.6|7962.5|20
1757909400000|2025-09-15 04:10:00|7964.7|7963.2|7965.9|7963.5|7966|7963.8|7964.5|7962.9|23
1757909700000|2025-09-15 04:15:00|7965.8|7963.4|7965.2|7962.8|7965.9|7963.5|7964.2|7962.7|40
1757910000000|2025-09-15 04:20:00|7965.1|7962.7|7962.9|7960.5|7965.1|7962.7|7962.9|7960.5|40
1757910300000|2025-09-15 04:25:00|7962.8|7960.4|7963.5|7961.1|7963.5|7961.1|7962.8|7960.4|31
1757910600000|2025-09-15 04:30:00|7963.8|7961.4|7965.2|7962.8|7965.4|7963|7963.8|7961.4|26
1757910900000|2025-09-15 04:35:00|7965.3|7962.9|7965.7|7963.3|7965.9|7963.5|7965.2|7962.8|42
1757911200000|2025-09-15 04:40:00|7965.6|7963.2|7965|7962.6|7965.6|7963.2|7964.3|7962.3|35
1757911500000|2025-09-15 04:45:00|7964.9|7962.5|7965.6|7963.2|7965.6|7963.2|7964.8|7962.4|27
1757911800000|2025-09-15 04:50:00|7965.7|7963.3|7965|7962.6|7966|7963.6|7964.9|7962.5|81
1757912100000|2025-09-15 04:55:00|7964.9|7962.5|7964.5|7962.1|7965.2|7962.8|7964.3|7961.9|70
1757912400000|2025-09-15 05:00:00|7964.4|7962|7964.8|7962.4|7964.8|7962.4|7964.3|7961.9|20
1757912700000|2025-09-15 05:05:00|7965.1|7962.7|7964.2|7961.8|7965.4|7963|7964.1|7961.7|42
1757913000000|2025-09-15 05:10:00|7964.3|7961.9|7965.2|7962.8|7965.3|7962.9|7963.2|7960.8|34
1757913300000|2025-09-15 05:15:00|7965.3|7962.9|7964.9|7963.4|7965.7|7963.4|7964.8|7962.6|30
1757913600000|2025-09-15 05:20:00|7964.8|7963.3|7965.6|7963.2|7966|7963.7|7964.5|7962.7|30
1757913900000|2025-09-15 05:25:00|7965.5|7963.1|7965.9|7963.5|7965.9|7963.5|7965.2|7962.8|12
1757914200000|2025-09-15 05:30:00|7966|7963.6|7965.7|7963.3|7966.2|7963.9|7965.3|7963.3|16
1757914500000|2025-09-15 05:35:00|7965.8|7963.4|7965.4|7963|7966.2|7963.9|7964.8|7963|40
1757914800000|2025-09-15 05:40:00|7964.8|7963.3|7966.1|7964.6|7966.7|7964.6|7964.8|7963.3|27
1757915100000|2025-09-15 05:45:00|7966|7964.5|7967.4|7965|7967.4|7965.1|7966|7964.5|32
1757915400000|2025-09-15 05:50:00|7967.3|7964.9|7967.5|7965.1|7967.6|7965.5|7966.8|7964.8|27
1757915700000|2025-09-15 05:55:00|7967.4|7965|7967.5|7965.1|7967.9|7965.5|7966.5|7964.9|132
1757916000000|2025-09-15 06:00:00|7967.6|7965.2|7967.2|7965.7|7967.7|7966.2|7966.1|7964.6|60
1757916300000|2025-09-15 06:05:00|7967.1|7965.6|7968.1|7966.6|7968.7|7966.6|7966.6|7965.1|70
1757916600000|2025-09-15 06:10:00|7968.2|7966.7|7969.7|7968.2|7971.7|7969.3|7968.2|7966.7|89
1757916900000|2025-09-15 06:15:00|7969.6|7968.1|7971.4|7969.9|7971.8|7970.3|7969.6|7968.1|62
1757917200000|2025-09-15 06:20:00|7971.5|7970|7972.1|7970.6|7973.1|7971.6|7971.5|7970|65
1757917500000|2025-09-15 06:25:00|7972.2|7970.7|7973.6|7971.2|7974|7971.6|7972.1|7970.2|93
1757917800000|2025-09-15 06:30:00|7973.8|7971.4|7972.8|7971.3|7974.7|7972.8|7972.8|7970.9|89
1757918100000|2025-09-15 06:35:00|7972.9|7971.4|7971.8|7970.3|7973.4|7971.5|7971.5|7969.9|90
1757918400000|2025-09-15 06:40:00|7971.9|7970.4|7971.6|7970.1|7972.5|7971|7971.4|7969.4|71
1757918700000|2025-09-15 06:45:00|7971.7|7970.2|7969.8|7968.3|7971.9|7970.4|7969.8|7968.3|60
1757919000000|2025-09-15 06:50:00|7969.9|7968.4|7969.1|7967.6|7970.3|7968.8|7968.2|7966.7|56
1757919300000|2025-09-15 06:55:00|7969|7967.5|7968.6|7966.2|7969.2|7967.5|7967.9|7965.9|71
1757919600000|2025-09-15 07:00:00|7969|7966.6|7968.1|7965.7|7969.5|7967.7|7966.6|7964.3|148
1757919900000|2025-09-15 07:05:00|7967.9|7965.5|7967.8|7965.4|7969.5|7967.1|7966.3|7963.9|107
1757920200000|2025-09-15 07:10:00|7967.6|7966.1|7965.9|7964.4|7967.6|7966.1|7964.7|7962.7|103
1757920500000|2025-09-15 07:15:00|7965.8|7964.3|7966.2|7964.7|7967.3|7965.8|7964.5|7962.1|78
1757920800000|2025-09-15 07:20:00|7966.3|7964.8|7965.7|7964.2|7967.2|7965.7|7965.6|7964.1|71
1757921100000|2025-09-15 07:25:00|7965.8|7964.3|7965.5|7964|7967.7|7965.6|7965.5|7964|57
1757921400000|2025-09-15 07:30:00|7965.4|7963.9|7962.5|7960.1|7965.9|7964|7961.3|7959.2|67
1757921700000|2025-09-15 07:35:00|7962.1|7960.6|7961.5|7960|7963.1|7961.2|7961.1|7959.4|73
1757922000000|2025-09-15 07:40:00|7961.6|7960.1|7963.6|7962.1|7963.6|7962.1|7961.3|7959.8|65
1757922300000|2025-09-15 07:45:00|7963.7|7962.2|7966.6|7965.1|7967.4|7965.4|7963.6|7961.9|155
1757922600000|2025-09-15 07:50:00|7966.2|7964.7|7966.5|7964.1|7967.6|7965.2|7965.5|7963.1|102
1757922900000|2025-09-15 07:55:00|7966.6|7964.2|7965.4|7963.9|7966.8|7964.4|7964.8|7963.1|93
1757923200000|2025-09-15 08:00:00|7965.3|7963.8|7964.7|7963.2|7965.9|7964.4|7964.3|7962.8|96
1757923500000|2025-09-15 08:05:00|7964.4|7962.9|7965.2|7963.7|7965.6|7963.9|7964.4|7962.4|92
1757923800000|2025-09-15 08:10:00|7965.3|7963.8|7964.9|7963.4|7966.1|7964|7964.8|7963.3|57
1757924100000|2025-09-15 08:15:00|7964.6|7963.1|7960.4|7958.9|7965.5|7963.4|7960.3|7958.8|97
1757924400000|2025-09-15 08:20:00|7960.5|7959|7959.7|7958.2|7961.8|7960.3|7958.7|7957.2|90
1757924700000|2025-09-15 08:25:00|7959.6|7958.1|7963|7960.6|7963.8|7961.4|7959.6|7958.1|107
1757925000000|2025-09-15 08:30:00|7963.2|7960.8|7962.1|7960.6|7963.5|7961.1|7959.8|7958.3|94
1757925300000|2025-09-15 08:35:00|7962.2|7960.7|7963.9|7962.4|7964.4|7962.9|7962.2|7960.7|82
1757925600000|2025-09-15 08:40:00|7963.8|7962.3|7965.5|7964|7966.3|7964.4|7963.7|7962.2|119
1757925900000|2025-09-15 08:45:00|7965.6|7964.1|7964.4|7962.9|7966.1|7964.2|7963.3|7961.8|101
1757926200000|2025-09-15 08:50:00|7964.2|7962.7|7962.8|7961.3|7964.3|7962.8|7962.3|7960.8|59
1757926500000|2025-09-15 08:55:00|7963|7961.5|7962.4|7960.9|7963.3|7961.8|7961.6|7960.1|83
1757926800000|2025-09-15 09:00:00|7962.5|7961|7961.5|7960|7962.8|7961.2|7961|7959.1|82
1757927100000|2025-09-15 09:05:00|7961.4|7959.9|7959.6|7958.1|7962.4|7960.4|7959.1|7957.6|86
1757927400000|2025-09-15 09:10:00|7959.7|7958.2|7958.9|7957.4|7960.1|7958.6|7958.9|7957.4|48
1757927700000|2025-09-15 09:15:00|7958.8|7957.3|7960.5|7958.1|7960.5|7958.1|7957.9|7956.4|71
1757928000000|2025-09-15 09:20:00|7960.4|7958|7958.6|7957.1|7960.6|7959|7957.9|7956.4|78
1757928300000|2025-09-15 09:25:00|7958.5|7957|7955.7|7954.2|7958.6|7957.1|7955.5|7954|77
1757928600000|2025-09-15 09:30:00|7955.6|7954.1|7955|7953.5|7955.6|7954.1|7953.8|7952.3|98
1757928900000|2025-09-15 09:35:00|7954.8|7953.3|7955.9|7954.4|7956.7|7955.2|7953.7|7952.2|80
1757929200000|2025-09-15 09:40:00|7955.7|7954.2|7956.4|7954.9|7956.8|7955.3|7955.7|7954.2|71
1757929500000|2025-09-15 09:45:00|7956.7|7955.2|7957.4|7955.9|7957.4|7955.9|7956.1|7954.6|58
1757929800000|2025-09-15 09:50:00|7957.3|7955.8|7956.1|7954.6|7958|7956.5|7956.1|7954.5|59
1757930100000|2025-09-15 09:55:00|7956.2|7954.7|7956.2|7954.7|7957.3|7955.8|7955.3|7953.8|92
1757930400000|2025-09-15 10:00:00|7956|7954.5|7950.6|7949.1|7956|7954.5|7950.6|7949.1|95
1757930700000|2025-09-15 10:05:00|7951.8|7950.3|7952.6|7951.1|7953.2|7951.7|7951.7|7950.2|56
1757931000000|2025-09-15 10:10:00|7952.7|7951.2|7956.2|7953.8|7956.3|7953.9|7952.1|7950.6|92
1757931300000|2025-09-15 10:15:00|7955.8|7954.3|7954.8|7952.4|7956.4|7954.3|7953.4|7951.9|99
1757931600000|2025-09-15 10:20:00|7954.9|7952.5|7951.8|7950.3|7954.9|7952.5|7951.8|7950.2|96
1757931900000|2025-09-15 10:25:00|7951.7|7950.2|7948.7|7947.2|7951.7|7950.2|7947.4|7945.9|103
1757932200000|2025-09-15 10:30:00|7948.8|7947.3|7947.6|7946.1|7949.4|7947.9|7947.1|7945.6|100
1757932500000|2025-09-15 10:35:00|7947.7|7946.2|7949.2|7947.7|7949.2|7947.7|7947.7|7946.2|71
1757932800000|2025-09-15 10:40:00|7948.9|7947.4|7949.6|7947.2|7949.7|7948.2|7948.3|7946.8|60
1757933100000|2025-09-15 10:45:00|7949.1|7947.6|7949.9|7948.4|7950.4|7948.9|7949.1|7947.6|64
1757933400000|2025-09-15 10:50:00|7949.7|7948.2|7952.3|7950.8|7952.3|7950.8|7949.7|7948.2|65
1757933700000|2025-09-15 10:55:00|7952.1|7950.6|7951.2|7949.7|7952.5|7950.8|7950.5|7948.8|94
1757934000000|2025-09-15 11:00:00|7951.1|7949.6|7952.2|7950.7|7952.9|7951|7949.8|7948.3|91
1757934300000|2025-09-15 11:05:00|7952.9|7950.5|7953.6|7952.1|7954.4|7952.1|7952|7950.5|73
1757934600000|2025-09-15 11:10:00|7953.5|7952|7952.8|7951.3|7955.5|7954|7952.7|7951.2|106
1757934900000|2025-09-15 11:15:00|7952.7|7951.2|7952|7950.5|7952.8|7951.3|7951.9|7950.4|57
1757935200000|2025-09-15 11:20:00|7952.1|7950.6|7953.3|7950.9|7954.5|7952.4|7951.6|7950.1|69
1757935500000|2025-09-15 11:25:00|7953.4|7951|7952.5|7951|7953.4|7951.5|7952|7950.5|81
1757935800000|2025-09-15 11:30:00|7952.4|7950.9|7950.9|7949.4|7953.4|7951.8|7950.9|7949.4|109
1757936100000|2025-09-15 11:35:00|7950.6|7949.1|7953.2|7951.7|7954.4|7952|7949.7|7948.2|90
1757936400000|2025-09-15 11:40:00|7953.3|7951.8|7954.6|7953.1|7955.1|7953.5|7953.2|7951.7|85
1757936700000|2025-09-15 11:45:00|7954.7|7953.2|7952.8|7951.3|7954.7|7953.2|7951.8|7950.3|67
1757937000000|2025-09-15 11:50:00|7952.7|7951.2|7950.2|7948.7|7953.8|7951.6|7950.2|7948.3|82
1757937300000|2025-09-15 11:55:00|7950.3|7948.8|7951.5|7949.1|7951.6|7949.2|7949.4|7947.8|102
1757937600000|2025-09-15 12:00:00|7951.2|7948.8|7950.6|7949.1|7951.9|7949.8|7946.7|7945.2|156
1757937900000|2025-09-15 12:05:00|7950.4|7948.9|7950.7|7949.2|7951.7|7949.7|7950|7948.5|127
1757938200000|2025-09-15 12:10:00|7950.8|7949.3|7951.2|7949.7|7951.5|7950|7949.9|7948.4|125
1757938500000|2025-09-15 12:15:00|7951|7949.5|7949.1|7947.6|7952.7|7950.3|7947.5|7945.8|147
1757938800000|2025-09-15 12:20:00|7950.1|7947.7|7947.7|7946.2|7950.1|7947.7|7947.4|7945.6|111
1757939100000|2025-09-15 12:25:00|7947.6|7946.1|7952.1|7949.5|7952.1|7949.6|7947.2|7945.7|121
1757939400000|2025-09-15 12:30:00|7952|7949.3|7947.5|7945.1|7952|7949.3|7946.5|7944.3|208
1757939700000|2025-09-15 12:35:00|7946.6|7945|7948.4|7946.9|7948.6|7947.1|7944.8|7943.3|151
1757940000000|2025-09-15 12:40:00|7948.3|7946.8|7948.3|7945.9|7950.7|7949.1|7947.4|7945.9|130
1757940300000|2025-09-15 12:45:00|7948.4|7946|7948.5|7946.1|7949|7947.4|7947.8|7945.6|75
1757940600000|2025-09-15 12:50:00|7948.2|7945.8|7949.5|7947.1|7949.8|7948.1|7946.7|7945.2|119
1757940900000|2025-09-15 12:55:00|7949.3|7947.8|7948.4|7946.9|7949.6|7948.1|7948.3|7946.5|111
1757941200000|2025-09-15 13:00:00|7948.5|7947|7949.8|7948.3|7951.2|7949.2|7947.7|7946.2|195
1757941500000|2025-09-15 13:05:00|7949.9|7948.4|7953.8|7952.3|7954.5|7952.5|7949.4|7947.3|172
1757941800000|2025-09-15 13:10:00|7953.7|7952.2|7951.4|7949.9|7954.5|7953|7950.3|7948.8|159
1757942100000|2025-09-15 13:15:00|7951.5|7950|7953.6|7952.1|7955.5|7954|7951.5|7950|147
1757942400000|2025-09-15 13:20:00|7953.8|7952.3|7955.1|7953.6|7955.4|7953.9|7952.4|7950.9|101
1757942700000|2025-09-15 13:25:00|7955.6|7954.1|7953.6|7952.1|7957.5|7955.1|7953.4|7951.9|146
1757943000000|2025-09-15 13:30:00|7953.7|7952.2|7953.4|7951|7955.4|7953.9|7952.8|7950.5|155
1757943300000|2025-09-15 13:35:00|7953.3|7950.9|7952|7950.5|7953.3|7951.4|7951.2|7949.2|143
1757943600000|2025-09-15 13:40:00|7952.1|7950.6|7949.1|7947.6|7952.2|7950.7|7948.8|7947|146
1757943900000|2025-09-15 13:45:00|7949.6|7947.2|7950.6|7949.1|7950.8|7949.3|7947.6|7945.7|153
1757944200000|2025-09-15 13:50:00|7950.5|7949|7953.5|7952|7954.3|7952.3|7950.5|7949|163
1757944500000|2025-09-15 13:55:00|7953.3|7951.8|7951.3|7949.8|7953.6|7952.1|7949.5|7947.7|169
1757944800000|2025-09-15 14:00:00|7951.4|7949.9|7953.2|7951.7|7954.2|7952.3|7951|7949.5|212
1757945100000|2025-09-15 14:05:00|7953.1|7951.6|7953.7|7952.2|7954.3|7952.8|7952.7|7951.2|162
1757945400000|2025-09-15 14:10:00|7953.6|7952.1|7953.5|7952|7955.1|7953.2|7952.6|7951.1|106
1757945700000|2025-09-15 14:15:00|7953.6|7952.1|7955.2|7953.7|7956.6|7954.3|7953.6|7952.1|137
1757946000000|2025-09-15 14:20:00|7955.1|7953.6|7954.6|7953.1|7955.6|7954.1|7953.6|7952.1|142
1757946300000|2025-09-15 14:25:00|7954.7|7953.2|7953.1|7951.6|7954.9|7953.3|7951.6|7949.4|116
1757946600000|2025-09-15 14:30:00|7952.9|7951.4|7952.7|7951.2|7954|7952.5|7951.6|7950.1|156
1757946900000|2025-09-15 14:35:00|7952.8|7951.3|7950.9|7949.4|7953|7951.5|7949.7|7948.2|133
1757947200000|2025-09-15 14:40:00|7950.8|7949.3|7952.7|7951.2|7954.5|7952.9|7950.8|7949.3|114
1757947500000|2025-09-15 14:45:00|7952.6|7951.1|7951.8|7950.3|7953.6|7952.1|7950.8|7949.3|133
1757947800000|2025-09-15 14:50:00|7951.7|7950.2|7950.2|7948.7|7952.8|7951.3|7949.8|7948.3|150
1757948100000|2025-09-15 14:55:00|7949.9|7948.4|7948.4|7946.9|7949.9|7948.4|7947.9|7946.1|207
1757948400000|2025-09-15 15:00:00|7948.8|7947.3|7946.3|7944.8|7949.3|7947.8|7945.5|7943.6|214
1757948700000|2025-09-15 15:05:00|7946.2|7944.7|7947.9|7945.5|7948.8|7946.7|7946.2|7944.5|150
1757949000000|2025-09-15 15:10:00|7948.1|7945.7|7947.9|7946.4|7948.3|7946.7|7946.6|7945|83
1757949300000|2025-09-15 15:15:00|7947.8|7946.3|7948.2|7945.8|7949|7946.6|7946.6|7945.1|100
1757949600000|2025-09-15 15:20:00|7948.1|7945.7|7946|7944.5|7948.7|7946.3|7945.5|7944|133
1757949900000|2025-09-15 15:25:00|7946.1|7944.6|7944.7|7943.2|7946.1|7944.6|7943.9|7942.4|62
1757950200000|2025-09-15 15:30:00|7944.9|7943.4|7946.1|7943.7|7946.2|7943.8|7943.8|7942.3|95
1757950500000|2025-09-15 15:35:00|7946.2|7943.8|7946.9|7944.5|7946.9|7944.5|7945.3|7943.5|64
1757950800000|2025-09-15 15:40:00|7946|7944.4|7945.8|7944.3|7946.7|7944.5|7943.6|7942.1|94
1757951100000|2025-09-15 15:45:00|7945.9|7944.4|7943.9|7941.5|7946|7944.5|7943|7941.5|106
1757951400000|2025-09-15 15:50:00|7943|7941.4|7940.7|7938.3|7943.3|7941.4|7939.8|7937.8|86
1757951700000|2025-09-15 15:55:00|7940.3|7938.8|7939.5|7938|7941.2|7939.1|7938.4|7936.9|146
1757952000000|2025-09-15 16:00:00|7939.3|7937.8|7938.7|7937.2|7939.9|7937.9|7938|7936|109
1757952300000|2025-09-15 16:05:00|7938.8|7937.3|7939.7|7938.2|7940.6|7938.2|7938.2|7936.7|96
1757952600000|2025-09-15 16:10:00|7939.8|7938.3|7944.2|7941.8|7944.3|7941.9|7939.7|7938.2|121
1757952900000|2025-09-15 16:15:00|7944.5|7942.1|7947.1|7944.7|7947.2|7944.8|7943.3|7941.5|139
1757953200000|2025-09-15 16:20:00|7947.2|7944.8|7945.6|7944.1|7947.4|7945|7945.6|7944.1|64
1757953500000|2025-09-15 16:25:00|7945.7|7944.2|7948|7945.6|7948.2|7945.9|7945.6|7944.1|147
1757953800000|2025-09-15 16:30:00|7948.3|7945.9|7946.8|7945.3|7949.2|7946.8|7946.7|7945.2|64
1757954100000|2025-09-15 16:35:00|7946.9|7945.4|7944.2|7942.7|7947.2|7945.7|7943.7|7942.2|111
1757954400000|2025-09-15 16:40:00|7944.3|7942.8|7943.2|7941.7|7944.8|7943.3|7942.8|7940.4|92
1757954700000|2025-09-15 16:45:00|7943.3|7941.8|7944.5|7943|7944.8|7943.1|7943.2|7941|73
1757955000000|2025-09-15 16:50:00|7944.7|7943.2|7946.5|7945|7946.7|7945|7944.5|7942.2|53
1757955300000|2025-09-15 16:55:00|7946.6|7945.1|7947.2|7945.7|7948.2|7946.4|7946.2|7943.9|118
1757955600000|2025-09-15 17:00:00|7947.4|7945.9|7946.7|7945.2|7947.8|7946.3|7946.5|7945|65
1757955900000|2025-09-15 17:05:00|7946.9|7945.4|7945.3|7943.8|7947|7945.5|7945|7943.5|50
1757956200000|2025-09-15 17:10:00|7945.4|7943.9|7946|7944.5|7946|7944.5|7945.2|7943.7|36
1757956500000|2025-09-15 17:15:00|7945.8|7944.3|7946.4|7944.9|7946.5|7945|7945.7|7944.2|37
1757956800000|2025-09-15 17:20:00|7946.3|7944.8|7946.9|7945.4|7946.9|7945.4|7946|7944.5|40
1757957100000|2025-09-15 17:25:00|7946.8|7945.3|7945.3|7942.9|7947.6|7946.1|7945|7942.9|68
1757957400000|2025-09-15 17:30:00|7945.4|7943|7943.3|7941.8|7945.4|7943|7943.3|7941.8|70
1757957700000|2025-09-15 17:35:00|7943.2|7941.7|7942.8|7941.3|7943.9|7942.4|7942.7|7941.1|48
1757958000000|2025-09-15 17:40:00|7942.9|7941.4|7943.1|7940.7|7943.2|7941.4|7942|7940.2|59
1757958300000|2025-09-15 17:45:00|7943.2|7940.8|7942|7939.6|7943.2|7941.1|7941.7|7939.3|59
1757958600000|2025-09-15 17:50:00|7941.8|7939.4|7940.3|7938.8|7941.8|7940.2|7939.6|7938.1|43
1757958900000|2025-09-15 17:55:00|7940.7|7939.2|7940.8|7939.3|7941.9|7940.4|7940.3|7938.8|114
1757959200000|2025-09-15 18:00:00|7940.6|7939.1|7940.3|7938.8|7941.7|7939.3|7939.9|7938.4|176
1757959500000|2025-09-15 18:05:00|7940.8|7939.3|7940.9|7939.4|7942.3|7940.3|7940.5|7938.7|68
1757959800000|2025-09-15 18:10:00|7940.8|7939.3|7941.7|7940.2|7941.7|7940.2|7940.2|7938.7|60
1757960100000|2025-09-15 18:15:00|7941.5|7940|7942.5|7941|7943.5|7941.5|7941.4|7939.9|71
1757960400000|2025-09-15 18:20:00|7942.4|7940.9|7942|7940.5|7942.5|7941|7941.6|7940|43
1757960700000|2025-09-15 18:25:00|7942.1|7940.6|7942|7940.5|7942.2|7940.7|7941.8|7940.3|28
1757961000000|2025-09-15 18:30:00|7941.8|7940.3|7941.6|7940.1|7942.4|7940.9|7941.6|7940.1|44
1757961300000|2025-09-15 18:35:00|7941.7|7940.2|7942.1|7940.6|7944.6|7942.3|7941.6|7940.1|83
1757961600000|2025-09-15 18:40:00|7942.2|7940.7|7942.7|7941.2|7944.2|7941.9|7942.1|7940.6|79
1757961900000|2025-09-15 18:45:00|7943|7941.5|7944|7942.5|7945.5|7943.1|7942.9|7941.3|66
1757962200000|2025-09-15 18:50:00|7943.9|7942.4|7943.8|7942.3|7945.1|7943.4|7943.7|7942.2|71
1757962500000|2025-09-15 18:55:00|7943.9|7942.4|7943.1|7941.6|7944.6|7942.5|7943|7941.5|90
1757962800000|2025-09-15 19:00:00|7943.2|7941.7|7942.6|7941.1|7943.2|7941.7|7942.2|7940.7|76
1757963100000|2025-09-15 19:05:00|7942.5|7941|7942|7940.5|7943.1|7941.6|7941.9|7940.4|35
1757963400000|2025-09-15 19:10:00|7942.1|7940.6|7942.7|7941.2|7943.2|7941.2|7941.5|7940|48
1757963700000|2025-09-15 19:15:00|7942.6|7941.1|7943.6|7942.1|7944.7|7942.3|7942.6|7941|70
1757964000000|2025-09-15 19:20:00|7944.3|7941.9|7942.9|7941.4|7944.5|7942.3|7942.8|7941.2|52
1757964300000|2025-09-15 19:25:00|7942.8|7941.3|7943.1|7941.6|7944.1|7941.7|7942.8|7941.3|56
1757964600000|2025-09-15 19:30:00|7943.2|7941.7|7942.1|7940.6|7944|7941.7|7941.8|7940.3|78
1757964900000|2025-09-15 19:35:00|7942.2|7940.7|7942.4|7940.9|7943.3|7941|7941.9|7940.4|50
1757965200000|2025-09-15 19:40:00|7943.6|7941.2|7943.5|7942|7944.8|7942.5|7942.3|7940.8|77
1757965500000|2025-09-15 19:45:00|7943.7|7942.2|7943.8|7942.3|7944.8|7943.3|7943.6|7942.1|65
1757965800000|2025-09-15 19:50:00|7943.9|7942.4|7944.1|7942.6|7944.8|7943.3|7943.9|7942.4|72
1757966100000|2025-09-15 19:55:00|7944.3|7942.8|7946.1|7943.7|7947|7944.6|7944.2|7942.7|156
1757966400000|2025-09-15 20:00:00|7945.1|7943.6|7945.2|7942.8|7946.5|7944.4|7944.8|7942.4|84
1757966700000|2025-09-15 20:05:00|7945|7942.6|7945.5|7943.1|7945.6|7943.2|7944.6|7942.2|38
1757967000000|2025-09-15 20:10:00|7945.6|7943.2|7945.2|7942.8|7945.8|7943.4|7945|7942.6|21
1757967300000|2025-09-15 20:15:00|7945.4|7943|7945.1|7942.7|7945.6|7943.2|7944.6|7942.2|38
1757967600000|2025-09-15 20:20:00|7945.5|7943.1|7945.9|7943.5|7945.9|7943.5|7944.8|7942.4|33
1757967900000|2025-09-15 20:25:00|7946.1|7943.7|7946.5|7944.1|7946.6|7944.2|7945.7|7943.3|60
1757968200000|2025-09-15 20:30:00|7946.6|7944.2|7947.3|7944.9|7947.6|7945.2|7946.5|7944.1|53
1757968500000|2025-09-15 20:35:00|7947.4|7945|7945.8|7943.4|7947.8|7945.4|7945.7|7943.3|72
1757968800000|2025-09-15 20:40:00|7945.9|7943.5|7947.7|7945.3|7947.8|7945.4|7945.9|7943.5|53
1757969100000|2025-09-15 20:45:00|7947.6|7945.2|7947.1|7944.7|7947.9|7945.5|7947|7944.6|56
1757969400000|2025-09-15 20:50:00|7947|7944.6|7947.7|7945.3|7947.9|7945.5|7947|7944.6|214
1757969700000|2025-09-15 20:55:00|7948.4|7944.5|7949.1|7942.6|7951.1|7945.3|7948.1|7941.8|486
1757970000000|2025-09-15 21:00:00|7949|7942.5|7949.7|7943.2|7952|7945.5|7948.9|7942.4|8
1757970300000|2025-09-15 21:05:00|7950.1|7943.6|7950.3|7943.8|7950.5|7944|7950.1|7943.6|22
1757970600000|2025-09-15 21:10:00|7950.2|7943.7|7949.4|7942.9|7950.3|7943.8|7949.4|7942.9|17
1757970900000|2025-09-15 21:15:00|7949.3|7942.8|7949.4|7942.9|7949.6|7943.1|7949.3|7942.8|9
1757971200000|2025-09-15 21:20:00|7949.3|7942.8|7949.6|7943.1|7949.6|7943.1|7949.2|7942.7|8
1757971500000|2025-09-15 21:25:00|7949.7|7943.2|7948.9|7942.4|7950.1|7943.6|7948.9|7942.4|35
1757971800000|2025-09-15 21:30:00|7949|7942.5|7948.1|7941.6|7949.3|7942.8|7948.1|7941.6|111
1757972100000|2025-09-15 21:35:00|7948.6|7942.1|7948.8|7942.3|7949.2|7942.7|7948.1|7941.6|130
1757972400000|2025-09-15 21:40:00|7948.7|7942.2|7948.6|7942.1|7949.3|7942.8|7948.4|7941.9|79
1757972700000|2025-09-15 21:45:00|7948.7|7942.2|7948.8|7942.3|7949.5|7943|7948.5|7942|100
1757973000000|2025-09-15 21:50:00|7948.7|7942.2|7949|7942.5|7949.4|7942.9|7948|7941.5|73
1757973300000|2025-09-15 21:55:00|7949.2|7942.7|7949.1|7942.6|7949.2|7942.7|7948.6|7942.1|81
1757973600000|2025-09-15 22:00:00|7949.2|7942.7|7949.6|7945|7951.6|7945.1|7947.9|7941.4|267
1757973900000|2025-09-15 22:05:00|7948.9|7945.7|7949.4|7947|7949.4|7947|7948.3|7945.7|31
1757974200000|2025-09-15 22:10:00|7949.3|7946.9|7949|7946.6|7949.9|7947.5|7948.9|7946.5|43
1757974500000|2025-09-15 22:15:00|7948.9|7946.5|7949.6|7947.2|7949.6|7947.2|7948.8|7946.4|13
1757974800000|2025-09-15 22:20:00|7949.7|7947.3|7948.6|7946.2|7949.7|7947.3|7948.4|7946|65
1757975100000|2025-09-15 22:25:00|7948.7|7946.3|7948.5|7946.1|7948.9|7946.5|7948.2|7945.8|32
1757975400000|2025-09-15 22:30:00|7948.4|7946|7948.7|7946.3|7949.1|7946.7|7948.4|7946|64
1757975700000|2025-09-15 22:35:00|7948.8|7946.4|7948.9|7946.5|7948.9|7946.5|7948.4|7946|38
1757976000000|2025-09-15 22:40:00|7949|7946.6|7948.9|7946.5|7949.1|7946.7|7948.8|7946.4|30
1757976300000|2025-09-15 22:45:00|7949|7946.6|7949.9|7947.5|7950|7947.6|7948.9|7946.5|33
1757976600000|2025-09-15 22:50:00|7949.7|7947.3|7950|7947.6|7950.2|7947.8|7949.7|7947.3|94
1757976900000|2025-09-15 22:55:00|7949.9|7947.5|7949.7|7947.3|7950.2|7947.8|7949.6|7947.2|143
1757977200000|2025-09-15 23:00:00|7949.6|7947.2|7949.2|7946.8|7949.7|7947.3|7949.1|7946.7|22
1757977500000|2025-09-15 23:05:00|7949.1|7946.7|7949.2|7946.8|7949.2|7946.8|7949|7946.6|77
1757977800000|2025-09-15 23:10:00|7949.1|7946.7|7948.9|7946.5|7949.2|7946.8|7948.7|7946.3|25
1757978100000|2025-09-15 23:15:00|7948.8|7946.4|7948.4|7946|7948.8|7946.4|7948.4|7946|11
1757978400000|2025-09-15 23:20:00|7948.3|7945.9|7948.3|7945.9|7948.3|7945.9|7948.1|7945.7|6
1757978700000|2025-09-15 23:25:00|7948.4|7946|7948|7945.6|7949|7946.6|7948|7945.6|16
1757979000000|2025-09-15 23:30:00|7947.9|7945.5|7948.8|7946.4|7948.8|7946.4|7947.9|7945.5|14
1757979300000|2025-09-15 23:35:00|7948.7|7946.3|7949.1|7946.7|7949.1|7946.7|7948.5|7946.1|33
1757979600000|2025-09-15 23:40:00|7949|7946.6|7949|7946.6|7949.3|7946.9|7948.9|7946.5|18
1757979900000|2025-09-15 23:45:00|7948.9|7946.5|7948.7|7946.3|7949|7946.6|7948.6|7946.2|46
1757980200000|2025-09-15 23:50:00|7948.8|7946.4|7949.1|7946.7|7949.1|7946.7|7948.4|7946|20
1757980500000|2025-09-15 23:55:00|7949|7946.6|7949.6|7947.2|7949.7|7947.3|7949|7946.6|31
1757980800000|2025-09-16 00:00:00|7949.7|7947.3|7949.1|7946.7|7950.1|7947.7|7947.7|7945.3|114
1757981100000|2025-09-16 00:05:00|7949.2|7946.8|7948.7|7947.2|7949.7|7947.3|7947.5|7946|104
1757981400000|2025-09-16 00:10:00|7948.9|7947.4|7948.8|7947.3|7950.2|7947.8|7948.3|7946.8|63
1757981700000|2025-09-16 00:15:00|7948.7|7947.2|7947.9|7946.4|7949.9|7947.5|7947.5|7946|66
1757982000000|2025-09-16 00:20:00|7948|7946.5|7949.2|7946.8|7949.8|7947.4|7948|7946.1|59
1757982300000|2025-09-16 00:25:00|7949.3|7946.9|7949.7|7947.3|7950.1|7947.8|7948.6|7946.7|79
1757982600000|2025-09-16 00:30:00|7949.6|7947.2|7950.2|7947.8|7950.2|7947.8|7948.8|7946.4|103
1757982900000|2025-09-16 00:35:00|7950.1|7947.7|7949.6|7947.2|7950.3|7947.9|7949.4|7947|103
1757983200000|2025-09-16 00:40:00|7949.5|7947.1|7949.8|7947.4|7949.9|7947.5|7949.4|7947|45
1757983500000|2025-09-16 00:45:00|7949.7|7947.3|7949.7|7947.3|7950.1|7947.7|7949.3|7946.9|62
1757983800000|2025-09-16 00:50:00|7949.6|7947.2|7949.3|7946.9|7950|7947.6|7949.2|7946.8|55
1757984100000|2025-09-16 00:55:00|7949.5|7947.1|7947|7944.6|7949.5|7947.1|7946.8|7944.4|82
1757984400000|2025-09-16 01:00:00|7946.9|7944.5|7947.2|7944.8|7947.5|7945.1|7946.3|7943.9|61
1757984700000|2025-09-16 01:05:00|7947.1|7944.7|7948|7945.6|7948.4|7946|7947.1|7944.7|56
1757985000000|2025-09-16 01:10:00|7947.9|7945.5|7947.5|7945.1|7948.5|7946.1|7947.4|7945|49
1757985300000|2025-09-16 01:15:00|7947.6|7945.2|7948.6|7946.2|7949.2|7946.8|7947.5|7945.1|63
1757985600000|2025-09-16 01:20:00|7948.5|7946.1|7949.4|7947|7949.6|7947.2|7948.5|7946.1|95
1757985900000|2025-09-16 01:25:00|7949.3|7946.9|7950|7947.6|7950|7947.6|7949.2|7946.8|90
1757986200000|2025-09-16 01:30:00|7950.1|7947.7|7949.8|7947.4|7950.3|7947.9|7949.1|7946.7|94
1757986500000|2025-09-16 01:35:00|7949.9|7947.5|7948.4|7946|7950.2|7947.8|7948.3|7945.9|47
1757986800000|2025-09-16 01:40:00|7948.3|7945.9|7947.8|7945.4|7948.3|7945.9|7946.8|7944.4|113
1757987100000|2025-09-16 01:45:00|7947.7|7945.3|7945.2|7942.8|7947.7|7945.3|7944.4|7942|179
1757987400000|2025-09-16 01:50:00|7945.4|7943|7945.1|7942.7|7945.5|7943.1|7943.7|7941.3|189
1757987700000|2025-09-16 01:55:00|7945.2|7942.8|7945.3|7942.9|7945.6|7943.2|7944.6|7942.2|178
1757988000000|2025-09-16 02:00:00|7945.4|7943|7943.9|7941.5|7945.4|7943|7943.7|7941.3|188
1757988300000|2025-09-16 02:05:00|7944|7941.6|7942.6|7940.2|7944.2|7941.8|7941.8|7939.4|220
1757988600000|2025-09-16 02:10:00|7942.5|7940.1|7942.7|7940.3|7943|7940.6|7942.1|7939.7|178
1757988900000|2025-09-16 02:15:00|7942.6|7940.2|7941.2|7938.8|7942.9|7940.5|7940.9|7938.5|146
1757989200000|2025-09-16 02:20:00|7941.5|7939.1|7941.5|7939.1|7941.6|7939.2|7940.1|7937.7|117
1757989500000|2025-09-16 02:25:00|7941.4|7939|7941|7938.6|7941.5|7939.1|7940.2|7937.8|106
1757989800000|2025-09-16 02:30:00|7940.9|7938.5|7940.8|7938.4|7941|7938.6|7940.1|7937.7|94
1757990100000|2025-09-16 02:35:00|7940.7|7938.3|7940.7|7939.2|7941.3|7939.7|7940|7938.1|57
1757990400000|2025-09-16 02:40:00|7940.6|7939.1|7940.9|7938.5|7941.4|7939.7|7940.5|7938.4|53
1757990700000|2025-09-16 02:45:00|7940.8|7938.4|7939.2|7937.7|7940.9|7939.4|7939.2|7937.2|66
1757991000000|2025-09-16 02:50:00|7939.3|7937.8|7938.7|7937.2|7939.5|7937.8|7938.5|7936.2|68
1757991300000|2025-09-16 02:55:00|7938.8|7937.3|7938.3|7936.8|7939.2|7937.4|7938.3|7936.1|57
1757991600000|2025-09-16 03:00:00|7938|7936.5|7937.9|7935.5|7939.1|7936.7|7936.6|7934.6|93
1757991900000|2025-09-16 03:05:00|7938.2|7935.8|7939.4|7937|7939.6|7937.2|7937.9|7935.5|77
1757992200000|2025-09-16 03:10:00|7939.3|7936.9|7939.3|7936.9|7939.7|7937.3|7938.9|7936.5|68
1757992500000|2025-09-16 03:15:00|7939.2|7936.8|7938.4|7936|7939.5|7937.5|7938.3|7935.9|96
1757992800000|2025-09-16 03:20:00|7938.5|7936.1|7937.5|7936|7938.5|7936.2|7936.6|7934.2|125
1757993100000|2025-09-16 03:25:00|7937.6|7935.2|7937.3|7935.8|7937.7|7936.2|7937|7934.7|90
1757993400000|2025-09-16 03:30:00|7937.4|7934.9|7934.7|7932.3|7937.4|7935.4|7934|7931.6|121
1757993700000|2025-09-16 03:35:00|7934.6|7932.2|7933.9|7931.5|7935.3|7933|7933.7|7931.3|76
1757994000000|2025-09-16 03:40:00|7934.2|7931.8|7933.7|7931.3|7934.4|7932|7933.5|7931.1|75
1757994300000|2025-09-16 03:45:00|7933.8|7931.4|7934.9|7932.5|7935|7932.6|7933.6|7931.2|75
1757994600000|2025-09-16 03:50:00|7935|7932.6|7936.4|7934|7936.9|7934.9|7935|7932.6|79
1757994900000|2025-09-16 03:55:00|7936.2|7933.8|7937.3|7934.9|7938.5|7936.1|7936.2|7933.8|87
1757995200000|2025-09-16 04:00:00|7937.4|7935|7938.5|7936.1|7939.8|7937.4|7937.1|7934.7|93
1757995500000|2025-09-16 04:05:00|7938.6|7936.2|7938.7|7936.3|7939.1|7936.7|7937.9|7935.5|58
1757995800000|2025-09-16 04:10:00|7938.8|7936.4|7938.7|7936.3|7939|7936.6|7938.2|7935.8|67
1757996100000|2025-09-16 04:15:00|7938.6|7936.2|7938.9|7936.5|7939|7936.6|7938.1|7935.7|143
1757996400000|2025-09-16 04:20:00|7939.2|7936.8|7938|7936.5|7939.6|7937.2|7938|7935.9|46
1757996700000|2025-09-16 04:25:00|7938.1|7936.6|7939.3|7936.9|7939.6|7937.3|7938|7936.3|101
1757997000000|2025-09-16 04:30:00|7939.4|7937|7938.6|7936.2|7939.6|7937.2|7938.3|7935.9|62
1757997300000|2025-09-16 04:35:00|7938.5|7936.1|7940.5|7938.1|7940.5|7938.1|7938.5|7936.1|66
1757997600000|2025-09-16 04:40:00|7940.4|7938|7939.7|7937.3|7940.7|7938.3|7939.5|7937.1|68
1757997900000|2025-09-16 04:45:00|7939.6|7937.2|7939.5|7937.1|7940|7937.6|7938.9|7936.5|85
1757998200000|2025-09-16 04:50:00|7939.6|7937.2|7938.9|7936.5|7939.8|7937.4|7938.7|7936.3|119
1757998500000|2025-09-16 04:55:00|7938.8|7936.4|7937.9|7935.5|7939|7936.6|7937.8|7935.4|91
1757998800000|2025-09-16 05:00:00|7938|7935.6|7937.9|7935.5|7938.5|7936.1|7937.2|7934.8|98
1757999100000|2025-09-16 05:05:00|7938|7935.6|7937.1|7934.7|7938.4|7936|7936.4|7934|94
1757999400000|2025-09-16 05:10:00|7937|7934.6|7937.3|7934.9|7937.9|7935.5|7936.9|7934.5|66
1757999700000|2025-09-16 05:15:00|7937.4|7935|7937.2|7934.8|7937.7|7935.3|7936.1|7933.7|99
1758000000000|2025-09-16 05:20:00|7937.3|7934.9|7938|7935.6|7938|7935.6|7936.9|7934.5|54
1758000300000|2025-09-16 05:25:00|7938.1|7935.7|7937.6|7935.2|7938.1|7935.7|7936.9|7935|63
1758000600000|2025-09-16 05:30:00|7937.5|7935.1|7937.4|7935|7937.9|7935.5|7936.8|7934.4|76
1758000900000|2025-09-16 05:35:00|7937.5|7935.1|7938.5|7936.1|7938.6|7936.2|7937.2|7934.8|71
1758001200000|2025-09-16 05:40:00|7938.6|7936.2|7938.5|7936.1|7939.1|7937|7938.2|7936.1|86
1758001500000|2025-09-16 05:45:00|7938.6|7936.2|7940.3|7937.9|7940.5|7938.1|7937.9|7936.2|111
1758001800000|2025-09-16 05:50:00|7940.4|7938|7939|7936.6|7940.6|7938.2|7937.7|7936.2|86
1758002100000|2025-09-16 05:55:00|7938.7|7936.3|7937.5|7935.1|7938.7|7936.3|7936.2|7934.5|96
1758002400000|2025-09-16 06:00:00|7937.6|7935.2|7935.1|7933.6|7938|7935.6|7934.3|7932.2|146
1758002700000|2025-09-16 06:05:00|7935.2|7933.7|7937.2|7934.8|7937.4|7935|7933|7931.5|122
1758003000000|2025-09-16 06:10:00|7937.1|7934.7|7934|7931.6|7937.3|7934.9|7932.7|7931.1|144
1758003300000|2025-09-16 06:15:00|7933.9|7931.5|7929.6|7928.1|7933.9|7931.8|7928.5|7927|126
1758003600000|2025-09-16 06:20:00|7929.7|7928.2|7930|7927.6|7930.4|7928.4|7927.5|7925.4|137
1758003900000|2025-09-16 06:25:00|7929.4|7927.9|7930.6|7929.1|7931.8|7929.5|7929.1|7926.8|112
1758004200000|2025-09-16 06:30:00|7930.5|7929|7929.4|7927.9|7931.6|7929.2|7929.4|7927.9|101
1758004500000|2025-09-16 06:35:00|7929.5|7928|7927.8|7926.3|7930.2|7928|7926.7|7925.2|138
1758004800000|2025-09-16 06:40:00|7927.9|7926.4|7925.8|7923.4|7928.7|7926.9|7925.8|7923.4|105
1758005100000|2025-09-16 06:45:00|7925.9|7923.5|7927.2|7925.7|7927.3|7925.8|7925.7|7923.3|121
1758005400000|2025-09-16 06:50:00|7927.3|7925.8|7928.1|7926.6|7929.7|7928.2|7927.2|7925.7|106
1758005700000|2025-09-16 06:55:00|7928.2|7926.7|7925.7|7924.2|7928.3|7926.8|7925.2|7923.7|121
1758006000000|2025-09-16 07:00:00|7925.5|7924|7923.3|7921.8|7925.9|7924.4|7922.9|7921.4|176
1758006300000|2025-09-16 07:05:00|7923.2|7921.7|7924.2|7921.8|7925.8|7923.4|7923.2|7921.7|177
1758006600000|2025-09-16 07:10:00|7923.3|7921.9|7921.2|7919.7|7924.3|7922.5|7920.8|7919.2|171
1758006900000|2025-09-16 07:15:00|7921.3|7919.8|7918.5|7917|7921.8|7920.3|7918.2|7916.7|142
1758007200000|2025-09-16 07:20:00|7918.4|7916.9|7920.3|7918.8|7921.6|7919.5|7918|7916.1|154
1758007500000|2025-09-16 07:25:00|7920.2|7918.7|7918.8|7917.3|7920.2|7918.7|7917.8|7915.7|88
1758007800000|2025-09-16 07:30:00|7918.6|7917.1|7921.2|7919.7|7921.4|7919.9|7918|7916.5|149
1758008100000|2025-09-16 07:35:00|7921.3|7919.8|7923.3|7921.8|7924.3|7921.9|7921.2|7919.7|129
1758008400000|2025-09-16 07:40:00|7923.4|7921.9|7923.1|7920.7|7926.1|7923.7|7922.5|7920.7|137
1758008700000|2025-09-16 07:45:00|7923.2|7920.8|7920.7|7919.2|7923.2|7920.8|7919.7|7918.2|100
1758009000000|2025-09-16 07:50:00|7920.6|7919.1|7918.6|7917.1|7920.6|7919.1|7917.5|7916|123
1758009300000|2025-09-16 07:55:00|7918.7|7917.2|7922.4|7920.9|7923.9|7921.8|7918.4|7916.9|187
1758009600000|2025-09-16 08:00:00|7922.5|7921|7924.8|7923.3|7925|7923.5|7921.8|7920.3|124
1758009900000|2025-09-16 08:05:00|7924.9|7923.4|7923.3|7921.8|7925.3|7923.8|7922.8|7921.3|110
1758010200000|2025-09-16 08:10:00|7923.5|7922|7922.5|7921|7923.9|7922.4|7920.9|7919.4|137
1758010500000|2025-09-16 08:15:00|7922.6|7921.1|7920.7|7919.2|7923.6|7921.4|7919.3|7917.8|161
1758010800000|2025-09-16 08:20:00|7920.8|7919.3|7924.5|7923|7925.3|7923.1|7920.5|7919|143
1758011100000|2025-09-16 08:25:00|7924.4|7922.9|7924.3|7922.8|7926.1|7924|7923.1|7921.6|129
1758011400000|2025-09-16 08:30:00|7925.4|7923|7926.7|7925.2|7927.4|7925.9|7924.4|7922.9|142
1758011700000|2025-09-16 08:35:00|7927|7925.5|7928|7925.6|7928.2|7926.7|7926.7|7925.2|80
1758012000000|2025-09-16 08:40:00|7927.9|7925.5|7925.9|7923.5|7928.3|7926.3|7924.6|7923.1|130
1758012300000|2025-09-16 08:45:00|7925.1|7923.6|7923.9|7922.4|7925.7|7924.2|7923.9|7922.4|94
1758012600000|2025-09-16 08:50:00|7923.8|7922.3|7922.2|7920.7|7923.8|7922.3|7920.9|7918.8|133
1758012900000|2025-09-16 08:55:00|7922.3|7920.8|7923.4|7921.9|7923.6|7922.1|7921.2|7919.7|92
1758013200000|2025-09-16 09:00:00|7923.1|7921.6|7923|7921.5|7924.1|7922|7922|7920.3|147
1758013500000|2025-09-16 09:05:00|7923.1|7921.6|7920.5|7919|7923.3|7921.8|7919.7|7918|129
1758013800000|2025-09-16 09:10:00|7920.6|7919.1|7916.8|7915.3|7920.6|7919.1|7915.1|7912.7|246
1758014100000|2025-09-16 09:15:00|7916.9|7915.4|7915.8|7914.3|7916.9|7915.4|7915|7912.8|149
1758014400000|2025-09-16 09:20:00|7915.7|7914.2|7916.8|7914.4|7916.9|7914.6|7913.5|7912|134
1758014700000|2025-09-16 09:25:00|7916.9|7914.5|7916.5|7915|7918.5|7916.1|7916|7914.5|128
1758015000000|2025-09-16 09:30:00|7916.4|7914.9|7915.3|7913.8|7916.9|7915|7914.2|7912.7|125
1758015300000|2025-09-16 09:35:00|7915.4|7913.9|7913.4|7911.9|7916.5|7915|7913.3|7911.3|153
1758015600000|2025-09-16 09:40:00|7913.5|7912|7912.3|7910.8|7914.8|7912.7|7912|7910.5|159
1758015900000|2025-09-16 09:45:00|7912.4|7910.9|7910.4|7908.9|7912.7|7911.2|7909.2|7907.4|201
1758016200000|2025-09-16 09:50:00|7910.5|7909|7911.7|7910.2|7912.1|7910.6|7909.2|7907.7|110
1758016500000|2025-09-16 09:55:00|7911.3|7909.8|7913.6|7912.1|7915.2|7912.8|7911.3|7909.8|180
1758016800000|2025-09-16 10:00:00|7913.2|7911.7|7916.5|7915|7916.6|7915|7912.8|7911.3|171
1758017100000|2025-09-16 10:05:00|7916.4|7914.9|7916.7|7915.2|7918.1|7915.9|7916|7914.5|102
1758017400000|2025-09-16 10:10:00|7916.6|7915.1|7915.8|7914.3|7916.7|7915.2|7915.2|7913.2|127
1758017700000|2025-09-16 10:15:00|7915.9|7914.4|7916|7914.5|7918.2|7915.8|7915.1|7913.6|143
1758018000000|2025-09-16 10:20:00|7916.5|7915|7914.8|7912.4|7916.5|7915|7912.5|7910.1|113
1758018300000|2025-09-16 10:25:00|7913.9|7912.7|7913.4|7911.9|7915.2|7913.7|7913.3|7911.6|101
1758018600000|2025-09-16 10:30:00|7913.2|7911.7|7916.6|7914.2|7917|7914.6|7910.6|7909.1|158
1758018900000|2025-09-16 10:35:00|7916.7|7914.3|7914|7912.5|7917.3|7914.9|7913.8|7912.3|112
1758019200000|2025-09-16 10:40:00|7913.9|7912.4|7915.1|7913.6|7916.6|7914.5|7913.7|7912.2|126
1758019500000|2025-09-16 10:45:00|7915|7913.5|7915.6|7914.1|7916.6|7914.4|7914.5|7912.8|96
1758019800000|2025-09-16 10:50:00|7915.7|7914.2|7915|7913.5|7916.5|7914.7|7914.5|7913|98
1758020100000|2025-09-16 10:55:00|7915.1|7913.6|7913.2|7911.7|7915.3|7913.8|7912.1|7910.6|121
1758020400000|2025-09-16 11:00:00|7913|7911.5|7912.8|7911.3|7913.6|7912.1|7911|7909.5|158
1758020700000|2025-09-16 11:05:00|7912.9|7911.4|7915.1|7912.7|7915.9|7913.5|7912.8|7911.2|153
1758021000000|2025-09-16 11:10:00|7915.2|7912.8|7914.6|7913.1|7916.2|7913.8|7914|7912.5|120
1758021300000|2025-09-16 11:15:00|7914.7|7913.2|7914.1|7912.6|7915.2|7913.7|7914.1|7912.6|94
1758021600000|2025-09-16 11:20:00|7914|7912.5|7912.9|7911.4|7914.7|7912.6|7912.9|7911.4|74
1758021900000|2025-09-16 11:25:00|7912.8|7911.3|7916|7913.6|7916|7913.9|7912.8|7911.3|118
1758022200000|2025-09-16 11:30:00|7915.9|7913.5|7914|7912.5|7915.9|7913.5|7913.8|7912.3|106
1758022500000|2025-09-16 11:35:00|7913.9|7912.4|7910|7908.5|7914|7912.5|7909.5|7907.8|113
1758022800000|2025-09-16 11:40:00|7909.9|7908.4|7905.5|7904|7910.4|7908.8|7904.9|7903.2|177
1758023100000|2025-09-16 11:45:00|7905.6|7904.1|7905.9|7904.4|7906.8|7905.1|7904.9|7903.1|142
1758023400000|2025-09-16 11:50:00|7905.8|7904.3|7902.1|7899.7|7906|7904.5|7900.3|7898.8|169
1758023700000|2025-09-16 11:55:00|7902|7899.6|7904.3|7902.8|7904.4|7902.9|7901|7898.8|173
1758024000000|2025-09-16 12:00:00|7904.2|7902.7|7905.2|7902.8|7905.6|7903.2|7902.6|7901.1|175
1758024300000|2025-09-16 12:05:00|7905.1|7902.7|7909.1|7907.6|7910.4|7908|7905|7902.6|190
1758024600000|2025-09-16 12:10:00|7909.2|7907.7|7911.6|7909.2|7912.4|7910|7909.1|7907|206
1758024900000|2025-09-16 12:15:00|7911.7|7909.3|7911.7|7909.3|7912.2|7910.1|7908.9|7906.9|168
1758025200000|2025-09-16 12:20:00|7911.6|7909.2|7912.7|7911.2|7913.7|7911.3|7910.4|7908.9|172
1758025500000|2025-09-16 12:25:00|7912.6|7911.1|7913.8|7908.8|7916|7913.7|7912.6|7908.7|195
1758025800000|2025-09-16 12:30:00|7914|7909|7917.9|7916.4|7924.3|7921.5|7914|7909|609
1758026100000|2025-09-16 12:35:00|7917.7|7916.2|7914.6|7912.2|7918.6|7917.1|7910.6|7909.1|404
1758026400000|2025-09-16 12:40:00|7914.7|7912.3|7913.8|7912.3|7918.3|7915.9|7911.5|7910|311
1758026700000|2025-09-16 12:45:00|7913.7|7912.2|7910.8|7909.3|7915.5|7913.3|7910.8|7909.2|332
1758027000000|2025-09-16 12:50:00|7910.9|7909.4|7911.1|7909.6|7914.7|7912.3|7910.6|7908.6|302
1758027300000|2025-09-16 12:55:00|7911|7909.5|7911|7908.6|7912|7910.5|7909.8|7908|323
1758027600000|2025-09-16 13:00:00|7910.9|7908.5|7907.2|7905.7|7911.1|7909.5|7905.6|7904.1|331
1758027900000|2025-09-16 13:05:00|7907.3|7905.8|7906.2|7904.7|7908.4|7906.6|7904.2|7902.1|245
1758028200000|2025-09-16 13:10:00|7906.5|7905|7906|7903.6|7907.1|7905.6|7904.5|7903|150
1758028500000|2025-09-16 13:15:00|7905.5|7903.1|7904.2|7902.7|7906.1|7904.5|7903.3|7901.8|199
1758028800000|2025-09-16 13:20:00|7904.1|7902.6|7899.6|7898.1|7904.2|7902.7|7898.9|7897.3|271
1758029100000|2025-09-16 13:25:00|7899.5|7898|7896.8|7895.3|7899.5|7898|7895.9|7893.5|270
1758029400000|2025-09-16 13:30:00|7896.5|7895|7896.1|7894.6|7899|7896.6|7893.4|7891|282
1758029700000|2025-09-16 13:35:00|7896.2|7894.7|7888.1|7886.6|7896.5|7894.8|7887.7|7886.2|293
1758030000000|2025-09-16 13:40:00|7888.2|7886.7|7892.8|7891.3|7893.7|7892.2|7887.8|7886.3|259
1758030300000|2025-09-16 13:45:00|7892.9|7891.4|7889.7|7888.2|7896.9|7894.6|7889.4|7887.9|267
1758030600000|2025-09-16 13:50:00|7889.6|7888.1|7892.1|7889.7|7892.9|7890.5|7888.5|7886.7|318
1758030900000|2025-09-16 13:55:00|7892.2|7889.8|7892.6|7890.2|7893.7|7891.3|7890|7888.5|251
1758031200000|2025-09-16 14:00:00|7892.7|7890.3|7886.8|7885.3|7893.3|7891.7|7886.8|7885.3|284
1758031500000|2025-09-16 14:05:00|7886.7|7885.2|7886|7883.6|7887.6|7885.2|7882.8|7881|411
1758031800000|2025-09-16 14:10:00|7886.1|7883.7|7881.7|7880.2|7886.5|7884.1|7881.5|7880|295
1758032100000|2025-09-16 14:15:00|7881.8|7880.3|7880.8|7878.4|7881.8|7880.3|7874.7|7872.7|379
1758032400000|2025-09-16 14:20:00|7880.9|7878.5|7882.7|7881.2|7885.3|7882.9|7880.6|7878.5|378
1758032700000|2025-09-16 14:25:00|7882.9|7881.4|7880.7|7878.3|7885.5|7883.1|7878.9|7877.2|311
1758033000000|2025-09-16 14:30:00|7880.6|7878.2|7880.1|7878.6|7882.1|7879.7|7876.4|7874.9|328
1758033300000|2025-09-16 14:35:00|7879.9|7878.4|7882.4|7880.9|7883.1|7881.1|7879.2|7877.7|322
1758033600000|2025-09-16 14:40:00|7882.3|7880.8|7880.8|7878.4|7884.5|7882.1|7880.2|7878.4|296
1758033900000|2025-09-16 14:45:00|7880.4|7878|7878.7|7877.2|7881.5|7879.7|7878.7|7876.9|232
1758034200000|2025-09-16 14:50:00|7878.6|7877.1|7881.8|7880.3|7881.9|7880.4|7878.5|7877|195
1758034500000|2025-09-16 14:55:00|7882.7|7880.8|7877.4|7875.9|7883.2|7880.8|7876.9|7875.4|255
1758034800000|2025-09-16 15:00:00|7877.5|7876|7882.2|7880.7|7882.9|7880.7|7876.3|7874.8|248
1758035100000|2025-09-16 15:05:00|7882.7|7880.3|7881.9|7880.4|7882.9|7881.4|7880|7878.5|263
1758035400000|2025-09-16 15:10:00|7882|7880.5|7883.2|7881.7|7883.8|7882.3|7880.6|7879.1|153
1758035700000|2025-09-16 15:15:00|7883.6|7882.1|7882.7|7881.2|7884.6|7883|7882.5|7881|154
1758036000000|2025-09-16 15:20:00|7882.9|7881.4|7879.4|7877.9|7883|7881.5|7878.7|7877.2|144
1758036300000|2025-09-16 15:25:00|7879.3|7877.8|7883|7881.5|7884.8|7882.9|7879.2|7877.7|172
1758036600000|2025-09-16 15:30:00|7882.8|7881.3|7884.8|7883.3|7885.8|7884.3|7882.7|7881.2|229
1758036900000|2025-09-16 15:35:00|7884.9|7883.4|7885.8|7884.3|7886.9|7885.1|7884.3|7882.8|150
1758037200000|2025-09-16 15:40:00|7886.1|7884.6|7885.9|7883.5|7886.6|7885.1|7884.3|7882.8|123
1758037500000|2025-09-16 15:45:00|7886|7883.6|7882.7|7881.2|7886|7884.2|7882.5|7881|112
1758037800000|2025-09-16 15:50:00|7882.6|7881.1|7878.9|7877.4|7883|7881.5|7878.9|7877.4|127
1758038100000|2025-09-16 15:55:00|7879|7877.5|7878.1|7876.6|7881.2|7879.2|7878.1|7876.5|174
1758038400000|2025-09-16 16:00:00|7878.2|7876.7|7876.8|7875.3|7878.5|7877|7876.3|7874.7|125
1758038700000|2025-09-16 16:05:00|7876.7|7875.2|7877.9|7875.5|7878.7|7876.3|7876.6|7875.1|152
1758039000000|2025-09-16 16:10:00|7877.6|7875.2|7874.6|7873.1|7877.6|7875.4|7874.6|7873.1|124
1758039300000|2025-09-16 16:15:00|7874.7|7873.2|7873|7871.5|7875.7|7873.7|7872.8|7871.3|95
1758039600000|2025-09-16 16:20:00|7873.1|7871.6|7871.7|7870.2|7873.2|7871.7|7870.9|7868.7|104
1758039900000|2025-09-16 16:25:00|7871.6|7870.1|7871.7|7869.3|7872.5|7870.1|7868.5|7867|168
1758040200000|2025-09-16 16:30:00|7871.5|7869.1|7867|7865.5|7871.5|7869.1|7866.7|7865.1|164
1758040500000|2025-09-16 16:35:00|7867.1|7865.6|7867.1|7865.6|7869.2|7867.5|7866.8|7865.1|158
1758040800000|2025-09-16 16:40:00|7867.2|7865.7|7866.1|7863.7|7867.8|7865.9|7865.3|7863.7|124
1758041100000|2025-09-16 16:45:00|7866.2|7863.8|7866.8|7864.4|7866.8|7864.4|7863.1|7860.8|140
1758041400000|2025-09-16 16:50:00|7865.9|7864.5|7865.3|7863.8|7868.6|7866.2|7865.3|7863.8|100
1758041700000|2025-09-16 16:55:00|7865.4|7863.9|7864.3|7862.8|7866|7863.9|7864.2|7862.7|115
1758042000000|2025-09-16 17:00:00|7863.8|7862.3|7862.9|7861.4|7863.9|7862.4|7860.6|7858.7|178
1758042300000|2025-09-16 17:05:00|7862.8|7861.3|7863.1|7861.6|7865.8|7863.4|7862.5|7861|118
1758042600000|2025-09-16 17:10:00|7862.8|7861.3|7857.6|7856.1|7864|7861.7|7857.5|7856|99
1758042900000|2025-09-16 17:15:00|7857.4|7855.9|7858.7|7857.2|7859.9|7858.1|7857.3|7855.8|160
1758043200000|2025-09-16 17:20:00|7858.8|7857.3|7859|7857.5|7860.8|7858.4|7857.8|7856.3|161
1758043500000|2025-09-16 17:25:00|7859.1|7857.6|7862.2|7860.7|7862.3|7860.8|7858.5|7857|109
1758043800000|2025-09-16 17:30:00|7861.9|7860.4|7863.4|7861.9|7863.8|7862.3|7860.5|7859|113
1758044100000|2025-09-16 17:35:00|7863.3|7861.8|7864.3|7862.8|7865.3|7863.6|7862.2|7860.7|120
1758044400000|2025-09-16 17:40:00|7864.4|7862.9|7866.6|7865.1|7867.7|7865.7|7864.2|7862.7|171
1758044700000|2025-09-16 17:45:00|7866.4|7864.9|7864.7|7862.3|7867.9|7865.5|7863.8|7862.2|122
1758045000000|2025-09-16 17:50:00|7864.5|7862.1|7864.3|7861.9|7865.6|7863.5|7863|7861.5|148
1758045300000|2025-09-16 17:55:00|7864.4|7862|7863.9|7862.4|7865.6|7863.3|7863|7861.5|198
1758045600000|2025-09-16 18:00:00|7864.1|7862.6|7863.5|7862|7866.5|7864.1|7863.2|7861.4|230
1758045900000|2025-09-16 18:05:00|7863.7|7862.2|7861.1|7859.6|7865.1|7862.7|7860.4|7858.9|150
1758046200000|2025-09-16 18:10:00|7861.3|7859.8|7860.2|7858.7|7863.2|7861|7859.7|7858.2|133
1758046500000|2025-09-16 18:15:00|7860.3|7858.8|7861|7859.5|7862.9|7860.6|7859.5|7858|132
1758046800000|2025-09-16 18:20:00|7860.9|7859.4|7860.9|7858.5|7862|7859.6|7859.6|7858.1|129
1758047100000|2025-09-16 18:25:00|7860.8|7858.4|7861.6|7859.2|7862.2|7859.8|7860.1|7858.4|124
1758047400000|2025-09-16 18:30:00|7861.7|7859.3|7862.6|7861.1|7863.8|7861.4|7861.3|7858.9|128
1758047700000|2025-09-16 18:35:00|7862.7|7861.2|7864.9|7863.4|7864.9|7863.4|7862.6|7861|125
1758048000000|2025-09-16 18:40:00|7864.8|7863.3|7865.8|7863.4|7867.1|7864.9|7864.7|7863.2|102
1758048300000|2025-09-16 18:45:00|7865.7|7863.3|7865.4|7863.9|7866.6|7864.4|7865.1|7863.3|106
1758048600000|2025-09-16 18:50:00|7865.5|7864|7865.9|7864.4|7866.5|7865|7864.5|7863|126
1758048900000|2025-09-16 18:55:00|7865.7|7864.2|7863.1|7861.6|7865.7|7864.2|7862.8|7861.3|148
1758049200000|2025-09-16 19:00:00|7863.2|7861.7|7863.6|7862.1|7865.2|7863.7|7863.1|7861.6|104
1758049500000|2025-09-16 19:05:00|7863.8|7862.3|7863.3|7861.8|7864.2|7862.3|7862.2|7860.7|75
1758049800000|2025-09-16 19:10:00|7863.4|7861.9|7863|7861.5|7864.2|7862.7|7862.9|7861.4|54
1758050100000|2025-09-16 19:15:00|7863.2|7861.7|7863.5|7862|7863.9|7862.4|7863.1|7861.6|85
1758050400000|2025-09-16 19:20:00|7863.6|7862.1|7864.7|7863.2|7865.9|7864.4|7863.5|7862|74
1758050700000|2025-09-16 19:25:00|7864.5|7863|7865.5|7864|7865.5|7864|7864.5|7863|52
1758051000000|2025-09-16 19:30:00|7865.6|7864.1|7866.7|7865.2|7867.6|7865.3|7865.2|7863.7|91
1758051300000|2025-09-16 19:35:00|7866.9|7865.4|7868|7865.6|7868.2|7866.2|7866.5|7865|90
1758051600000|2025-09-16 19:40:00|7867.9|7865.5|7867.6|7865.2|7868.5|7866.5|7867.2|7865.2|68
1758051900000|2025-09-16 19:45:00|7867.7|7865.3|7866.2|7863.8|7867.8|7865.4|7866.1|7863.7|84
1758052200000|2025-09-16 19:50:00|7866.1|7863.7|7866.1|7864.6|7866.6|7864.8|7865.2|7863.6|74
1758052500000|2025-09-16 19:55:00|7866|7864.5|7866.2|7863.8|7866.6|7864.7|7865.1|7863.6|82
1758052800000|2025-09-16 20:00:00|7866.3|7863.9|7866.1|7863.7|7866.7|7864.3|7865.4|7863.3|70
1758053100000|2025-09-16 20:05:00|7866.2|7863.8|7865.6|7863.2|7867.1|7864.7|7865.6|7863.2|43
1758053400000|2025-09-16 20:10:00|7865.4|7863|7863.8|7861.4|7865.6|7863.2|7863.5|7861.1|34
1758053700000|2025-09-16 20:15:00|7863.9|7861.5|7862.7|7861.2|7864.8|7862.4|7862.7|7861.2|47
1758054000000|2025-09-16 20:20:00|7862.6|7861.1|7861.4|7859.9|7862.6|7861.1|7861.2|7859.7|45
1758054300000|2025-09-16 20:25:00|7861.3|7859.8|7862.9|7861.4|7863.6|7862.1|7860.8|7859.3|59
1758054600000|2025-09-16 20:30:00|7862.7|7861.2|7862.4|7860.9|7863.1|7861.6|7862.1|7860.6|57
1758054900000|2025-09-16 20:35:00|7862.5|7861|7862.8|7861.3|7862.9|7861.4|7862.4|7860.9|40
1758055200000|2025-09-16 20:40:00|7862.6|7861.1|7863|7860.6|7863.6|7861.6|7862.5|7860.1|40
1758055500000|2025-09-16 20:45:00|7863.1|7860.7|7863.2|7860.8|7863.8|7861.4|7862.8|7860.4|57
1758055800000|2025-09-16 20:50:00|7863.3|7860.9|7861.2|7858.8|7863.3|7860.9|7859.1|7856.7|207
1758056100000|2025-09-16 20:55:00|7862.3|7858.4|7863.8|7857.3|7864.1|7858.9|7860.3|7854.3|609
1758056400000|2025-09-16 21:00:00|7864.4|7857.9|7866.2|7859.7|7866.2|7859.7|7864.4|7857.9|7
1758056700000|2025-09-16 21:05:00|7871.1|7864.6|7869.2|7862.7|7872.4|7865.9|7869.2|7862.7|43
1758057000000|2025-09-16 21:10:00|7869.3|7862.8|7869.3|7862.8|7871.3|7864.8|7869.1|7862.6|91
1758057300000|2025-09-16 21:15:00|7868.5|7862|7869.2|7862.7|7870.1|7863.6|7868.5|7862|53
1758057600000|2025-09-16 21:20:00|7869|7862.5|7867.7|7861.2|7869|7862.5|7867.6|7861.1|43
1758057900000|2025-09-16 21:25:00|7867.6|7861.1|7869.2|7862.7|7869.2|7862.7|7867.3|7860.8|53
1758058200000|2025-09-16 21:30:00|7869.1|7862.6|7868.9|7862.4|7869.1|7862.6|7868.8|7862.3|57
1758058500000|2025-09-16 21:35:00|7869|7862.5|7868.7|7862.2|7869.2|7862.7|7868.7|7862.2|70
1758058800000|2025-09-16 21:40:00|7868.6|7862.1|7868.5|7862|7868.7|7862.2|7868.5|7862|34
1758059100000|2025-09-16 21:45:00|7868.4|7861.9|7867.7|7861.2|7868.5|7862|7867.7|7861.2|66
1758059400000|2025-09-16 21:50:00|7867.8|7861.3|7868.3|7861.8|7868.3|7861.8|7867.4|7860.9|54
1758059700000|2025-09-16 21:55:00|7868.2|7861.7|7869.1|7862.6|7869.1|7862.6|7868.1|7861.6|56
1758060000000|2025-09-16 22:00:00|7869|7862.5|7864.6|7860.7|7869.1|7862.6|7863.7|7858.5|144
1758060300000|2025-09-16 22:05:00|7863.9|7861.5|7864.5|7862.1|7864.6|7862.2|7863.8|7861.3|35
1758060600000|2025-09-16 22:10:00|7864.6|7862.2|7864.4|7862|7864.9|7862.5|7863.9|7861.5|46
1758060900000|2025-09-16 22:15:00|7864.5|7862.1|7863.9|7861.5|7864.7|7862.3|7863.7|7861.3|157
1758061200000|2025-09-16 22:20:00|7863.8|7861.4|7863.8|7861.4|7864|7861.6|7863.4|7861|44
1758061500000|2025-09-16 22:25:00|7863.9|7861.5|7863.3|7860.9|7863.9|7861.5|7863.2|7860.8|53
1758061800000|2025-09-16 22:30:00|7863.2|7860.8|7863.1|7860.7|7863.4|7861|7863.1|7860.7|41
1758062100000|2025-09-16 22:35:00|7863|7860.6|7863.2|7860.8|7863.5|7861.1|7862.9|7860.5|29
1758062400000|2025-09-16 22:40:00|7863.1|7860.7|7863.6|7861.2|7863.7|7861.3|7863.1|7860.7|61
1758062700000|2025-09-16 22:45:00|7863.7|7861.3|7864.6|7862.2|7864.6|7862.2|7863.6|7861.2|47
1758063000000|2025-09-16 22:50:00|7864.7|7862.3|7864.6|7862.2|7864.9|7862.5|7864.4|7862|72
1758063300000|2025-09-16 22:55:00|7865|7862.6|7865.1|7862.7|7866.1|7863.7|7864.6|7862.2|67
1758063600000|2025-09-16 23:00:00|7865|7862.6|7864.1|7861.7|7865.3|7862.9|7864|7861.6|75
1758063900000|2025-09-16 23:05:00|7864.2|7861.8|7864.2|7861.8|7864.4|7862|7864.1|7861.7|67
1758064200000|2025-09-16 23:10:00|7864.1|7861.7|7863.4|7861|7864.2|7861.8|7863.4|7861|60
1758064500000|2025-09-16 23:15:00|7863.5|7861.1|7863.4|7861|7863.6|7861.2|7863.1|7860.7|36
1758064800000|2025-09-16 23:20:00|7863.3|7860.9|7861.9|7859.5|7863.3|7860.9|7861.9|7859.5|22
1758065100000|2025-09-16 23:25:00|7862.1|7859.7|7861.8|7859.4|7862.1|7859.7|7861.6|7859.2|27
1758065400000|2025-09-16 23:30:00|7861.7|7859.3|7861.7|7859.3|7861.9|7859.5|7861.5|7859.1|30
1758065700000|2025-09-16 23:35:00|7861.6|7859.2|7861.4|7859|7861.9|7859.5|7861.2|7858.8|34
1758066000000|2025-09-16 23:40:00|7861.5|7859.1|7862.6|7860.2|7862.9|7860.5|7861.5|7859.1|37
1758066300000|2025-09-16 23:45:00|7862.7|7860.3|7862.1|7859.7|7862.7|7860.3|7862.1|7859.7|32
1758066600000|2025-09-16 23:50:00|7862|7859.6|7861.8|7859.4|7862.1|7859.7|7861.4|7859|96
1758066900000|2025-09-16 23:55:00|7862|7859.6|7862.1|7859.7|7862.3|7859.9|7861.6|7859.2|30
1758067200000|2025-09-17 00:00:00|7862|7859.6|7863.6|7861.2|7863.9|7861.5|7860.7|7858.3|154
1758067500000|2025-09-17 00:05:00|7863.8|7861.4|7862.4|7860|7865|7862.6|7862.4|7860|129
1758067800000|2025-09-17 00:10:00|7862.3|7859.9|7860.9|7858.5|7862.3|7859.9|7860.8|7858.4|95
1758068100000|2025-09-17 00:15:00|7861|7858.6|7861.1|7858.7|7861.3|7858.9|7860.3|7857.9|61
1758068400000|2025-09-17 00:20:00|7861.3|7858.9|7861.7|7859.3|7862.5|7860.1|7861.1|7858.7|138
1758068700000|2025-09-17 00:25:00|7861.8|7859.4|7862.8|7860.4|7863.4|7861|7861.4|7859|81
1758069000000|2025-09-17 00:30:00|7862.6|7860.2|7864.8|7862.4|7865.5|7863.1|7862.6|7860.2|104
1758069300000|2025-09-17 00:35:00|7864.7|7862.3|7865.5|7863.1|7866|7863.6|7864.4|7862|97
1758069600000|2025-09-17 00:40:00|7865.6|7863.2|7867.4|7865|7867.5|7865.1|7865.3|7862.9|117
1758069900000|2025-09-17 00:45:00|7867.5|7865.1|7866.9|7864.5|7868.5|7866.1|7866.7|7864.3|82
1758070200000|2025-09-17 00:50:00|7866.8|7864.4|7867.7|7865.3|7868.5|7866.1|7866.7|7864.3|140
1758070500000|2025-09-17 00:55:00|7867.6|7865.2|7868.3|7865.9|7868.8|7866.4|7866.7|7864.3|117
1758070800000|2025-09-17 01:00:00|7868.4|7866|7869|7866.6|7869.3|7866.9|7867.7|7865.4|107
1758071100000|2025-09-17 01:05:00|7869.1|7866.7|7869|7866.6|7870.4|7868|7867.9|7866.2|90
1758071400000|2025-09-17 01:10:00|7868.9|7866.5|7869.1|7866.7|7869.5|7867.1|7867.3|7865.8|95
1758071700000|2025-09-17 01:15:00|7869|7866.6|7870.8|7868.4|7871.6|7869.2|7868.9|7866.5|168
1758072000000|2025-09-17 01:20:00|7870.9|7868.5|7871.2|7868.8|7871.6|7869.2|7870|7867.6|92
1758072300000|2025-09-17 01:25:00|7871.4|7869|7872|7869.6|7872.1|7869.7|7870.7|7868.3|132
1758072600000|2025-09-17 01:30:00|7871.9|7869.5|7873.4|7871|7873.8|7871.4|7871.3|7868.9|152
1758072900000|2025-09-17 01:35:00|7873.3|7870.9|7871.4|7869.9|7873.9|7871.5|7871.4|7869.1|113
1758073200000|2025-09-17 01:40:00|7871.3|7869.8|7870.9|7869.4|7872.1|7869.8|7870.7|7869.1|76
1758073500000|2025-09-17 01:45:00|7871.1|7869.6|7870.3|7867.9|7872.3|7869.9|7870.1|7867.9|92
1758073800000|2025-09-17 01:50:00|7870.4|7868|7870|7867.6|7870.6|7868.2|7868.6|7867|49
1758074100000|2025-09-17 01:55:00|7870.1|7867.7|7870.2|7867.8|7870.4|7868.1|7868.7|7867|59
1758074400000|2025-09-17 02:00:00|7870.3|7867.9|7871.1|7868.7|7871.4|7869|7869.8|7867.7|117
1758074700000|2025-09-17 02:05:00|7871.3|7868.9|7870|7867.6|7871.7|7869.3|7869.1|7866.7|80
1758075000000|2025-09-17 02:10:00|7869.9|7867.5|7869.2|7867.7|7870.4|7868|7869|7867.1|69
1758075300000|2025-09-17 02:15:00|7869.7|7867.3|7869.1|7866.7|7870|7867.6|7867.9|7866.2|58
1758075600000|2025-09-17 02:20:00|7869.2|7866.8|7869.1|7866.7|7869.2|7867.3|7868.3|7866.1|46
1758075900000|2025-09-17 02:25:00|7869.2|7866.8|7868.7|7867.2|7869.4|7867.2|7867.2|7865.6|52
1758076200000|2025-09-17 02:30:00|7868.5|7867|7870.2|7867.8|7870.4|7868.1|7868.4|7866.7|58
1758076500000|2025-09-17 02:35:00|7870.3|7867.9|7869.7|7868.2|7870.5|7868.3|7869.4|7867.4|49
1758076800000|2025-09-17 02:40:00|7869.6|7868.1|7868.9|7866.5|7869.9|7868.1|7867.8|7866.2|53
1758077100000|2025-09-17 02:45:00|7868.8|7866.4|7869|7866.6|7869.7|7867.3|7868.6|7866.4|30
1758077400000|2025-09-17 02:50:00|7869.1|7866.7|7868.7|7866.3|7869.8|7867.4|7868|7865.6|83
1758077700000|2025-09-17 02:55:00|7868.2|7865.8|7868.4|7866|7869.1|7866.7|7867.8|7865.4|92
1758078000000|2025-09-17 03:00:00|7868.3|7865.9|7870.5|7868.1|7870.9|7868.5|7868.3|7865.9|92
1758078300000|2025-09-17 03:05:00|7870.6|7868.2|7870.5|7868.1|7870.8|7868.4|7870|7867.6|62
1758078600000|2025-09-17 03:10:00|7870.4|7868|7870.1|7867.7|7870.8|7868.4|7869.8|7867.4|64
1758078900000|2025-09-17 03:15:00|7870.2|7867.8|7870.5|7868.1|7870.6|7868.2|7869.5|7867.1|48
1758079200000|2025-09-17 03:20:00|7870.1|7867.7|7869.8|7867.4|7870.2|7867.8|7869.4|7867|46
1758079500000|2025-09-17 03:25:00|7870|7867.6|7870.8|7868.4|7871|7868.9|7869.6|7867.3|54
1758079800000|2025-09-17 03:30:00|7870.2|7868.7|7871.4|7869|7871.5|7869.1|7869.8|7867.4|45
1758080100000|2025-09-17 03:35:00|7871.5|7869.1|7872.4|7870|7872.7|7870.3|7871.3|7868.9|64
1758080400000|2025-09-17 03:40:00|7872.5|7870.1|7872.4|7870|7872.7|7870.4|7871.5|7869.8|112
1758080700000|2025-09-17 03:45:00|7872.3|7869.9|7872.3|7869.9|7872.4|7870.5|7871.3|7869.6|116
1758081000000|2025-09-17 03:50:00|7871.8|7870.3|7872.6|7870.2|7872.7|7870.7|7871.8|7869.9|31
1758081300000|2025-09-17 03:55:00|7872.7|7870.3|7871|7869.5|7872.8|7870.4|7871|7869.3|30
1758081600000|2025-09-17 04:00:00|7870.9|7869.4|7870.8|7869.3|7871.5|7869.6|7870.5|7868.5|62
1758081900000|2025-09-17 04:05:00|7870.9|7869.4|7871.3|7868.9|7871.7|7869.8|7870.6|7868.7|41
1758082200000|2025-09-17 04:10:00|7871.4|7869|7872.6|7870.2|7872.6|7870.2|7870.8|7868.7|51
1758082500000|2025-09-17 04:15:00|7872.5|7870.1|7873|7870.6|7873|7870.8|7872.3|7869.9|119
1758082800000|2025-09-17 04:20:00|7872.9|7870.5|7871.9|7869.5|7873.1|7871|7871.9|7869.5|61
1758083100000|2025-09-17 04:25:00|7871.7|7869.3|7869.6|7868.1|7871.7|7869.4|7869.5|7867.8|64
1758083400000|2025-09-17 04:30:00|7869.8|7868.3|7871.5|7869.1|7871.8|7869.4|7869.8|7868.3|45
1758083700000|2025-09-17 04:35:00|7871.4|7869|7870.9|7868.5|7871.6|7869.4|7870.9|7868.5|48
1758084000000|2025-09-17 04:40:00|7870.8|7868.4|7870.5|7868.1|7871.4|7869|7870.1|7867.8|32
1758084300000|2025-09-17 04:45:00|7870.4|7868|7870.4|7868|7870.8|7869.1|7870.3|7867.9|32
1758084600000|2025-09-17 04:50:00|7870.1|7867.7|7870|7867.6|7870.7|7869.1|7869.6|7867.2|51
1758084900000|2025-09-17 04:55:00|7869.9|7867.5|7870.6|7868.2|7870.6|7868.9|7869.7|7867.3|34
1758085200000|2025-09-17 05:00:00|7870.3|7867.9|7869.6|7867.2|7870.9|7868.9|7869.6|7867.2|84
1758085500000|2025-09-17 05:05:00|7869.2|7866.8|7869.7|7867.3|7869.7|7867.3|7867.7|7865.3|71
1758085800000|2025-09-17 05:10:00|7869.3|7866.9|7869.2|7867.7|7870.3|7867.9|7869.1|7866.9|27
1758086100000|2025-09-17 05:15:00|7869.6|7868.1|7869|7866.6|7869.8|7868.3|7868.8|7866.4|34
1758086400000|2025-09-17 05:20:00|7869.1|7866.7|7869.6|7868.1|7869.9|7868.1|7868.9|7866.6|61
1758086700000|2025-09-17 05:25:00|7869.8|7867.4|7870|7868.5|7870.5|7868.6|7868.9|7866.9|48
1758087000000|2025-09-17 05:30:00|7869.9|7868.4|7870.6|7869.1|7871.3|7869.1|7869.8|7867.5|47
1758087300000|2025-09-17 05:35:00|7871|7868.6|7872.5|7870.1|7872.6|7870.3|7871|7868.6|35
1758087600000|2025-09-17 05:40:00|7872.8|7870.4|7874.8|7872.4|7874.8|7872.4|7871.8|7870|49
1758087900000|2025-09-17 05:45:00|7874.7|7872.3|7872.2|7869.8|7874.8|7872.4|7872.2|7869.8|88
1758088200000|2025-09-17 05:50:00|7872.4|7870|7873.9|7871.5|7874.2|7871.8|7872.4|7870|71
1758088500000|2025-09-17 05:55:00|7873.5|7871.1|7872.5|7870.1|7874|7871.6|7872.5|7870.1|66
1758088800000|2025-09-17 06:00:00|7872.2|7869.8|7871|7869.5|7873.4|7871.9|7871|7868.7|184
1758089100000|2025-09-17 06:05:00|7870.7|7869.2|7872.9|7870.5|7873.9|7871.6|7870.7|7869.2|100
1758089400000|2025-09-17 06:10:00|7873|7870.6|7876.1|7873.7|7876.3|7873.9|7872.9|7870.5|116
1758089700000|2025-09-17 06:15:00|7876|7873.6|7874.5|7872.1|7876.2|7873.8|7874.2|7871.8|79
1758090000000|2025-09-17 06:20:00|7874.2|7871.8|7873|7870.6|7874.9|7872.5|7872.1|7869.7|104
1758090300000|2025-09-17 06:25:00|7872.9|7870.5|7872.8|7870.4|7874|7871.6|7871.3|7869.8|69
1758090600000|2025-09-17 06:30:00|7872.7|7870.3|7872.7|7871.2|7875.5|7873.1|7871.8|7870.1|118
1758090900000|2025-09-17 06:35:00|7872.5|7871|7872.8|7871.3|7873.4|7871.9|7871.8|7870.3|59
1758091200000|2025-09-17 06:40:00|7872.9|7871.4|7875.3|7873.8|7875.7|7874.2|7871.5|7870|110
1758091500000|2025-09-17 06:45:00|7875.4|7873.9|7876.7|7874.3|7876.9|7874.5|7874.3|7872.6|100
1758091800000|2025-09-17 06:50:00|7876.6|7874.2|7872.2|7869.8|7876.6|7874.2|7871.3|7869.8|103
1758092100000|2025-09-17 06:55:00|7872.3|7869.9|7870.2|7868.7|7873|7870.7|7870|7868.5|163
1758092400000|2025-09-17 07:00:00|7870.4|7868.9|7873.8|7872.3|7876.2|7873.9|7869.2|7867.7|214
1758092700000|2025-09-17 07:05:00|7873.9|7872.4|7873.9|7872.4|7874.7|7872.8|7871.6|7869.9|102
1758093000000|2025-09-17 07:10:00|7873.8|7872.3|7874|7872.5|7874|7872.5|7871.9|7870.3|118
1758093300000|2025-09-17 07:15:00|7873.9|7872.4|7875.7|7873.3|7875.7|7874.1|7873.4|7871.9|118
1758093600000|2025-09-17 07:20:00|7875.6|7873.2|7876.1|7874.6|7878.1|7876.2|7875.1|7873.2|157
1758093900000|2025-09-17 07:25:00|7876.3|7874.8|7876.2|7874.7|7877.7|7875.7|7875.6|7874|101
1758094200000|2025-09-17 07:30:00|7876.1|7874.6|7876.9|7874.5|7878.6|7876.3|7875.3|7873.8|108
1758094500000|2025-09-17 07:35:00|7876.8|7874.4|7876.7|7875.2|7878.3|7875.9|7875.8|7873.4|134
1758094800000|2025-09-17 07:40:00|7876.8|7875.3|7876.3|7874.8|7878.1|7876|7875.5|7874|114
1758095100000|2025-09-17 07:45:00|7876|7874.5|7875.7|7874.2|7876|7874.5|7873.9|7872.4|84
1758095400000|2025-09-17 07:50:00|7876.3|7873.9|7877.1|7875.6|7877.6|7876.1|7875|7873.5|79
1758095700000|2025-09-17 07:55:00|7877|7875.5|7878.3|7876.8|7879.2|7877.7|7876.5|7875|144
1758096000000|2025-09-17 08:00:00|7878.5|7877|7879.6|7877.2|7879.9|7878|7877.9|7875.8|146
1758096300000|2025-09-17 08:05:00|7879.2|7876.8|7877.7|7875.3|7879.2|7876.8|7877|7874.6|75
1758096600000|2025-09-17 08:10:00|7877.8|7875.4|7878|7876.5|7878.9|7876.7|7877|7874.6|61
1758096900000|2025-09-17 08:15:00|7877.9|7876.4|7876.6|7874.2|7878.3|7876.8|7875.9|7874.2|84
1758097200000|2025-09-17 08:20:00|7876.7|7874.3|7876.2|7874.7|7876.9|7874.9|7875.8|7873.8|59
1758097500000|2025-09-17 08:25:00|7876.1|7874.6|7874.2|7872.7|7876.1|7874.6|7873.5|7872|67
1758097800000|2025-09-17 08:30:00|7873.6|7872.1|7875.3|7872.9|7875.5|7873.4|7873.4|7871.9|80
1758098100000|2025-09-17 08:35:00|7875.6|7873.2|7874.6|7873.1|7876.6|7875|7874.3|7872.8|97
1758098400000|2025-09-17 08:40:00|7874.7|7873.2|7871.9|7869.5|7874.7|7873.2|7871.1|7869.4|121
1758098700000|2025-09-17 08:45:00|7871.8|7869.4|7869.4|7867.9|7872.1|7869.7|7868.9|7867.3|148
1758099000000|2025-09-17 08:50:00|7869.3|7867.8|7868.2|7865.8|7869.6|7868|7867.4|7865.4|117
1758099300000|2025-09-17 08:55:00|7868.3|7865.9|7871.6|7869.2|7871.6|7869.2|7868.2|7865.8|144
1758099600000|2025-09-17 09:00:00|7871.4|7869|7869.3|7866.9|7872.3|7869.9|7868.6|7866.5|85
1758099900000|2025-09-17 09:05:00|7869.2|7866.8|7867.9|7866.4|7869.2|7866.8|7867.1|7864.7|110
1758100200000|2025-09-17 09:10:00|7868.4|7866|7868.2|7866.7|7869.3|7867.2|7867.9|7865.9|102
1758100500000|2025-09-17 09:15:00|7868.1|7866.6|7868|7865.6|7869.2|7867.2|7867.6|7865.2|72
1758100800000|2025-09-17 09:20:00|7868.3|7865.9|7869.6|7867.2|7869.7|7867.3|7868.3|7865.9|63
1758101100000|2025-09-17 09:25:00|7869.7|7867.3|7868.8|7867.3|7870.4|7868|7868.2|7866.7|109
1758101400000|2025-09-17 09:30:00|7868.9|7867.4|7870.3|7868.8|7870.7|7869.2|7868.7|7867.1|97
1758101700000|2025-09-17 09:35:00|7870.1|7868.6|7869.1|7867.6|7870.7|7869.2|7868.8|7867.3|61
1758102000000|2025-09-17 09:40:00|7869.2|7867.7|7867.4|7865.9|7870|7868.5|7867.2|7865.7|95
1758102300000|2025-09-17 09:45:00|7867.3|7865.8|7865.9|7864.4|7867.4|7865.9|7864.1|7862.6|76
1758102600000|2025-09-17 09:50:00|7866.2|7864.7|7865.7|7864.2|7867|7865.5|7865.7|7864.2|64
1758102900000|2025-09-17 09:55:00|7865.8|7864.3|7866.9|7865.4|7867|7865.5|7865.8|7864.3|87
1758103200000|2025-09-17 10:00:00|7867|7865.5|7869.6|7868.1|7870.5|7868.2|7866.8|7865.3|96
1758103500000|2025-09-17 10:05:00|7869.7|7868.2|7871.8|7870.3|7871.9|7870.4|7869.7|7868.2|59
1758103800000|2025-09-17 10:10:00|7872.3|7870.8|7874.7|7873.2|7877.1|7875.1|7872.2|7870.7|179
1758104100000|2025-09-17 10:15:00|7874.6|7873.1|7874.8|7872.4|7875.4|7873.6|7874.2|7872|95
1758104400000|2025-09-17 10:20:00|7874.6|7872.2|7872.8|7871.3|7874.6|7872.5|7872.7|7871.2|84
1758104700000|2025-09-17 10:25:00|7872.9|7871.4|7871.5|7870|7873.5|7871.4|7871.5|7869.3|76
1758105000000|2025-09-17 10:30:00|7871.3|7869.8|7869.6|7868.1|7871.9|7870.4|7869.1|7867.3|106
1758105300000|2025-09-17 10:35:00|7869.4|7867.9|7867.3|7864.9|7869.6|7867.9|7867.1|7864.7|77
1758105600000|2025-09-17 10:40:00|7867.2|7864.8|7864.6|7863.1|7867.4|7865.7|7864.5|7863|72
1758105900000|2025-09-17 10:45:00|7864.5|7863|7866.1|7863.7|7866.9|7865.4|7864.2|7862.7|96
1758106200000|2025-09-17 10:50:00|7866|7863.6|7868.1|7865.7|7868.1|7866.2|7865.6|7863.6|76
1758106500000|2025-09-17 10:55:00|7868.7|7867.2|7868.7|7867.2|7870.8|7869.3|7868.2|7866.7|106
1758106800000|2025-09-17 11:00:00|7868.6|7867.1|7866.4|7864.9|7869.1|7867.6|7866.3|7864.8|101
1758107100000|2025-09-17 11:05:00|7866.5|7865|7866.1|7864.6|7867.6|7866.1|7865.8|7864.3|69
1758107400000|2025-09-17 11:10:00|7866.2|7864.7|7867.3|7865.8|7867.8|7865.9|7865.7|7864.2|69
1758107700000|2025-09-17 11:15:00|7867.2|7865.7|7869.3|7867.8|7870.7|7868.4|7867|7865.5|113
1758108000000|2025-09-17 11:20:00|7869.2|7867.7|7870.5|7868.1|7870.7|7868.4|7868.4|7866.9|100
1758108300000|2025-09-17 11:25:00|7870.7|7868.3|7869.6|7868.1|7871.8|7869.5|7869.6|7868.1|102
1758108600000|2025-09-17 11:30:00|7869.5|7868|7871.8|7869.4|7873.1|7870.8|7869.3|7867.8|100
1758108900000|2025-09-17 11:35:00|7871.7|7869.3|7869.8|7868.3|7871.7|7869.3|7869.2|7867.7|81
1758109200000|2025-09-17 11:40:00|7869.9|7868.4|7866.6|7865.1|7871.4|7869.2|7865.9|7864.4|156
1758109500000|2025-09-17 11:45:00|7866.5|7865|7867.1|7865.6|7867.4|7865.6|7864.9|7863.4|97
1758109800000|2025-09-17 11:50:00|7867.2|7865.7|7866.5|7865|7868|7865.7|7866|7864.5|112
1758110100000|2025-09-17 11:55:00|7866.6|7865.1|7869|7867.5|7869.4|7867.8|7866.6|7865.1|121
1758110400000|2025-09-17 12:00:00|7869.1|7867.6|7870.3|7868.8|7871.4|7869.2|7869.1|7867.6|135
1758110700000|2025-09-17 12:05:00|7870.4|7868.9|7873.1|7870.7|7873.1|7870.7|7869.3|7867.8|110
1758111000000|2025-09-17 12:10:00|7873.2|7870.8|7876.7|7874.3|7876.9|7874.5|7871.8|7870.3|168
1758111300000|2025-09-17 12:15:00|7876.9|7874.5|7874.8|7873.3|7877.1|7875.3|7874.7|7873.2|116
1758111600000|2025-09-17 12:20:00|7874.7|7873.2|7877.4|7875|7877.6|7875.2|7872.9|7871.4|148
1758111900000|2025-09-17 12:25:00|7877.5|7875.1|7878.7|7876.3|7878.7|7876.3|7876.2|7874.3|75
1758112200000|2025-09-17 12:30:00|7878.9|7876.5|7874.2|7872.7|7878.9|7876.5|7873.2|7871.7|120
1758112500000|2025-09-17 12:35:00|7874.1|7872.6|7873.5|7872|7875|7873|7873.2|7871.7|121
1758112800000|2025-09-17 12:40:00|7873.4|7871.9|7870.7|7869.2|7873.7|7872.2|7870.6|7869.1|111
1758113100000|2025-09-17 12:45:00|7870.8|7869.3|7870|7868.5|7871.3|7869.4|7869|7866.9|155
1758113400000|2025-09-17 12:50:00|7870.1|7868.6|7872.1|7870.6|7873.8|7872.1|7870|7868.4|117
1758113700000|2025-09-17 12:55:00|7872.3|7870.8|7870.3|7868.8|7872.5|7871|7870.3|7868.8|95
1758114000000|2025-09-17 13:00:00|7870.2|7868.7|7869.9|7868.4|7870.9|7869.4|7867.9|7866.4|138
1758114300000|2025-09-17 13:05:00|7870|7868.5|7868.6|7866.2|7871|7869.5|7867.6|7865.9|119
1758114600000|2025-09-17 13:10:00|7868.5|7866.1|7870.9|7869.4|7871.1|7869.6|7867.9|7866.1|126
1758114900000|2025-09-17 13:15:00|7870.8|7869.3|7871.7|7870.2|7872.4|7870.9|7870.8|7869.3|83
1758115200000|2025-09-17 13:20:00|7871.8|7870.3|7871.2|7869.7|7872.9|7871.4|7870.4|7868.9|107
1758115500000|2025-09-17 13:25:00|7871.4|7869.9|7872.5|7871|7872.9|7871.4|7870.8|7868.9|89
1758115800000|2025-09-17 13:30:00|7872.4|7870.9|7871.5|7870|7873.8|7872.3|7871.3|7869.8|108
1758116100000|2025-09-17 13:35:00|7871.7|7870.2|7868.7|7867.2|7871.7|7870.2|7868|7866.1|109
1758116400000|2025-09-17 13:40:00|7868.6|7867.1|7868.2|7866.7|7869.9|7867.5|7867.7|7866.2|88
1758116700000|2025-09-17 13:45:00|7868|7866.5|7871|7868.6|7871.5|7869.4|7866.6|7865.1|220
1758117000000|2025-09-17 13:50:00|7870.9|7868.5|7868.4|7866.9|7872.6|7870.4|7868.3|7866.8|211
1758117300000|2025-09-17 13:55:00|7868.5|7867|7870.2|7867.8|7870.9|7869|7867.1|7865.6|149
1758117600000|2025-09-17 14:00:00|7870.3|7867.9|7869.8|7868.3|7871.9|7869.6|7868.2|7866.7|243
1758117900000|2025-09-17 14:05:00|7870|7868.5|7867.4|7865.9|7871.3|7869.8|7867.2|7865.7|184
1758118200000|2025-09-17 14:10:00|7867.5|7866|7866.5|7865|7868.6|7867.1|7865.8|7864.3|155
1758118500000|2025-09-17 14:15:00|7866.4|7864.9|7862.1|7860.6|7867.1|7865.3|7861.4|7859.9|177
1758118800000|2025-09-17 14:20:00|7862.2|7860.7|7860.5|7859|7862.8|7861.3|7860|7858.5|130
1758119100000|2025-09-17 14:25:00|7860.4|7858.9|7862|7860.5|7862.4|7860.9|7859.4|7857.7|155
1758119400000|2025-09-17 14:30:00|7861.9|7860.4|7865.9|7864.4|7866|7864.4|7861.9|7860.4|162
1758119700000|2025-09-17 14:35:00|7866.3|7864.8|7866.8|7865.3|7868.2|7866.3|7865.8|7864.3|127
1758120000000|2025-09-17 14:40:00|7866.7|7865.2|7865.1|7863.6|7867.1|7865.2|7864.2|7862.1|132
1758120300000|2025-09-17 14:45:00|7865|7863.5|7865.2|7863.7|7868.2|7866.7|7864.9|7863.4|161
1758120600000|2025-09-17 14:50:00|7865.4|7863.9|7866.3|7864.8|7867.8|7866.3|7865.3|7863.8|152
1758120900000|2025-09-17 14:55:00|7866.2|7864.7|7869.4|7867.9|7869.4|7867.9|7866.1|7864.6|169
1758121200000|2025-09-17 15:00:00|7869.6|7868.1|7870.8|7869.3|7871.8|7870.1|7869.1|7867.6|195
1758121500000|2025-09-17 15:05:00|7870.9|7869.4|7868.4|7866.9|7871.6|7870.1|7868|7866.1|127
1758121800000|2025-09-17 15:10:00|7868.5|7867|7869.2|7866.8|7869.3|7867.8|7867.6|7866.1|99
1758122100000|2025-09-17 15:15:00|7868.6|7867.1|7867.4|7865.9|7869.5|7867.1|7867.1|7864.9|89
1758122400000|2025-09-17 15:20:00|7867.5|7866|7867.7|7866.2|7869.5|7868|7866.5|7865|102
1758122700000|2025-09-17 15:25:00|7867.9|7866.4|7868.5|7867|7868.8|7867.3|7867.8|7866.3|68
1758123000000|2025-09-17 15:30:00|7868.4|7866.9|7870.4|7868.9|7870.5|7869|7868.3|7866.8|93
1758123300000|2025-09-17 15:35:00|7870.2|7868.7|7870.7|7869.2|7871.7|7869.5|7869.6|7867.8|66
1758123600000|2025-09-17 15:40:00|7870.4|7868.9|7871.5|7869.1|7872.3|7870.4|7869|7867.5|121
1758123900000|2025-09-17 15:45:00|7871.6|7869.2|7872.7|7870.3|7872.9|7871.3|7870.6|7869.1|93
1758124200000|2025-09-17 15:50:00|7872.6|7870.2|7872.8|7870.4|7873.4|7871|7870.7|7868.9|90
1758124500000|2025-09-17 15:55:00|7872.9|7870.5|7873.5|7871.1|7873.5|7871.5|7871.4|7869.6|80
1758124800000|2025-09-17 16:00:00|7873.6|7871.2|7872.8|7871.3|7874|7871.8|7872|7870.5|104
1758125100000|2025-09-17 16:05:00|7873|7871.5|7871.8|7869.4|7873.3|7871.8|7871.5|7869.4|71
1758125400000|2025-09-17 16:10:00|7872.2|7869.8|7872.2|7870.7|7872.2|7870.7|7871.3|7869.3|61
1758125700000|2025-09-17 16:15:00|7872.6|7870.2|7870.3|7868.8|7872.8|7870.4|7869.7|7867.5|84
1758126000000|2025-09-17 16:20:00|7870.4|7868.9|7869.6|7868.1|7871.2|7869.7|7869.2|7867.7|79
1758126300000|2025-09-17 16:25:00|7869.7|7868.2|7868.5|7867|7870.5|7868.3|7867.8|7866.3|94
1758126600000|2025-09-17 16:30:00|7868.6|7867.1|7869.7|7868.2|7870|7868.5|7868.1|7866.6|106
1758126900000|2025-09-17 16:35:00|7869.9|7868.4|7868.7|7867.2|7871|7868.6|7868.1|7866.6|75
1758127200000|2025-09-17 16:40:00|7868.8|7867.3|7870.5|7869|7870.8|7869|7868.2|7866.7|83
1758127500000|2025-09-17 16:45:00|7870.6|7869.1|7869.6|7868.1|7870.6|7869.1|7869.1|7867.6|87
1758127800000|2025-09-17 16:50:00|7869.5|7868|7872.2|7870.7|7872.8|7871.3|7869.1|7867.6|105
1758128100000|2025-09-17 16:55:00|7872.1|7870.6|7871.4|7869.9|7873.1|7871.6|7871|7869.5|141
1758128400000|2025-09-17 17:00:00|7871.3|7869.8|7874.4|7872|7875.3|7872.9|7871.2|7869.7|96
1758128700000|2025-09-17 17:05:00|7874.3|7871.9|7873.4|7871.9|7875|7872.6|7873.1|7871.5|89
1758129000000|2025-09-17 17:10:00|7873.5|7872|7874.4|7872|7875.4|7873.1|7873.5|7871.8|81
1758129300000|2025-09-17 17:15:00|7874.5|7872.1|7872.8|7870.4|7875.5|7873.1|7872.7|7870.3|104
1758129600000|2025-09-17 17:20:00|7872.7|7870.3|7873|7870.6|7873.5|7871.7|7872.3|7869.9|85
1758129900000|2025-09-17 17:25:00|7873.1|7870.7|7871.9|7869.5|7874|7871.6|7871.9|7869.5|124
1758130200000|2025-09-17 17:30:00|7872.3|7869.9|7870.1|7867.7|7872.4|7870|7869.9|7867.5|113
1758130500000|2025-09-17 17:35:00|7870|7867.6|7870.2|7867.8|7871.1|7868.7|7870|7867.6|90
1758130800000|2025-09-17 17:40:00|7870.1|7867.7|7872.6|7871.1|7872.6|7871.1|7869.9|7867.5|77
1758131100000|2025-09-17 17:45:00|7872.4|7870.9|7870.3|7867.9|7872.7|7871|7870.1|7867.7|110
1758131400000|2025-09-17 17:50:00|7870.2|7867.8|7871.8|7869.4|7872|7869.6|7869.4|7867|143
1758131700000|2025-09-17 17:55:00|7871.9|7869.5|7870.3|7865.3|7871.9|7869.5|7868.1|7863.1|211
1758132000000|2025-09-17 18:00:00|7868.8|7863.8|7846.7|7844.3|7868.8|7863.8|7845.1|7842.7|1313
1758132300000|2025-09-17 18:05:00|7846.8|7844.4|7834.4|7832|7850.4|7848|7831.5|7829.1|1008
1758132600000|2025-09-17 18:10:00|7834.7|7832.3|7841.4|7839|7845.1|7842.7|7832.6|7830.2|939
1758132900000|2025-09-17 18:15:00|7841.6|7839.2|7834.5|7833|7845.2|7842.8|7832.5|7830.2|921
1758133200000|2025-09-17 18:20:00|7834.6|7833.1|7844.7|7842.3|7844.7|7842.3|7833.9|7831.9|739
1758133500000|2025-09-17 18:25:00|7844.4|7842|7847.1|7844.7|7847.4|7845.4|7843|7840.6|854
1758133800000|2025-09-17 18:30:00|7846.9|7844.5|7857.8|7855.4|7857.9|7855.5|7845.9|7843.5|1191
1758134100000|2025-09-17 18:35:00|7857.9|7855.5|7866.7|7864.3|7867.9|7865.5|7857.5|7855.1|1235
1758134400000|2025-09-17 18:40:00|7867.3|7864.9|7875.4|7873|7880.1|7877.7|7860.7|7858.3|1442
1758134700000|2025-09-17 18:45:00|7875.5|7873.1|7877.5|7875.1|7887|7884.6|7873.6|7871.2|1001
1758135000000|2025-09-17 18:50:00|7878|7875.6|7892.7|7890.3|7893.8|7891.4|7877.7|7875.3|1106
1758135300000|2025-09-17 18:55:00|7892.9|7890.5|7886|7884.5|7892.9|7890.5|7884|7881.6|903
1758135600000|2025-09-17 19:00:00|7885.6|7884.1|7876.6|7874.2|7889|7886.6|7876.6|7874.2|867
1758135900000|2025-09-17 19:05:00|7876.4|7874|7871.9|7869.5|7881.5|7879.1|7871.3|7868.9|715
1758136200000|2025-09-17 19:10:00|7871.8|7869.4|7884.7|7883.2|7886.5|7884.1|7871.5|7869.1|656
1758136500000|2025-09-17 19:15:00|7884.8|7883.3|7878.3|7875.9|7886.1|7884|7877|7874.6|797
1758136800000|2025-09-17 19:20:00|7878.4|7876|7874.2|7871.8|7881.6|7879.2|7872.9|7870.5|636
1758137100000|2025-09-17 19:25:00|7874.4|7872|7877.9|7875.5|7878.1|7875.7|7872.6|7870.2|439
1758137400000|2025-09-17 19:30:00|7878|7875.6|7879.2|7877.7|7882.1|7879.9|7878|7875.6|468
1758137700000|2025-09-17 19:35:00|7878.7|7877.2|7885.4|7883|7885.7|7883.3|7878.2|7876.7|430
1758138000000|2025-09-17 19:40:00|7885.1|7882.7|7883.8|7881.4|7886.2|7883.8|7882.4|7880|323
1758138300000|2025-09-17 19:45:00|7884|7881.6|7888|7885.6|7888.5|7886.1|7883.7|7881.3|321
1758138600000|2025-09-17 19:50:00|7887.5|7885.1|7886.1|7883.7|7889.1|7886.8|7884.3|7881.9|247
1758138900000|2025-09-17 19:55:00|7886|7883.6|7885.4|7883|7886.6|7884.2|7883.9|7881.5|269
1758139200000|2025-09-17 20:00:00|7885.2|7882.8|7886.5|7884.1|7886.5|7884.6|7884.4|7882|148
1758139500000|2025-09-17 20:05:00|7886.4|7884|7885.4|7883|7886.7|7884.9|7883.8|7881.5|134
1758139800000|2025-09-17 20:10:00|7885.5|7883.1|7886|7883.6|7886.4|7884.5|7885.3|7882.9|86
1758140100000|2025-09-17 20:15:00|7885.9|7883.5|7889|7886.6|7889.7|7887.7|7885.9|7883.5|187
1758140400000|2025-09-17 20:20:00|7888.9|7886.5|7892.3|7889.9|7892.8|7890.4|7888.5|7886.2|140
1758140700000|2025-09-17 20:25:00|7892.4|7890|7891.8|7889.4|7892.6|7890.2|7890|7887.6|152
1758141000000|2025-09-17 20:30:00|7892.4|7890|7892.8|7890.4|7893.9|7891.5|7892.4|7890|86
1758141300000|2025-09-17 20:35:00|7892.9|7890.5|7890.4|7888|7893.2|7890.8|7889.5|7887.1|118
1758141600000|2025-09-17 20:40:00|7890.2|7887.8|7890.1|7887.7|7890.5|7888.1|7889.1|7886.7|127
1758141900000|2025-09-17 20:45:00|7889.7|7887.3|7890.1|7887.7|7890.4|7888|7888.1|7885.7|84
1758142200000|2025-09-17 20:50:00|7890|7887.6|7891.1|7888.7|7891.2|7888.8|7890|7887.6|67
1758142500000|2025-09-17 20:55:00|7892|7888.1|7892.1|7885.6|7895.3|7889.5|7891.9|7885.4|507
1758142800000|2025-09-17 21:00:00|7891.9|7885.4|7887.2|7880.7|7891.9|7885.4|7887.2|7880.7|6
1758143100000|2025-09-17 21:05:00|7887.1|7880.6|7887|7880.5|7888|7881.5|7886.1|7879.6|69
1758143400000|2025-09-17 21:10:00|7887.1|7880.6|7887.5|7881|7888.4|7881.9|7886.9|7880.4|78
1758143700000|2025-09-17 21:15:00|7887.6|7881.1|7891.6|7885.1|7893.2|7886.7|7887.1|7880.6|42
1758144000000|2025-09-17 21:20:00|7891.8|7885.3|7891.7|7885.2|7891.8|7885.3|7891.2|7884.7|55
1758144300000|2025-09-17 21:25:00|7891.5|7885|7890.8|7884.3|7891.5|7885|7889.3|7882.8|84
1758144600000|2025-09-17 21:30:00|7890.7|7884.2|7891|7884.5|7891.5|7885|7889.7|7883.2|132
1758144900000|2025-09-17 21:35:00|7891.1|7884.6|7890.7|7884.2|7892|7885.5|7890.4|7883.9|171
1758145200000|2025-09-17 21:40:00|7890.8|7884.3|7891.1|7884.6|7891.4|7884.9|7889.8|7883.3|161
1758145500000|2025-09-17 21:45:00|7891.3|7884.8|7891.3|7884.8|7891.9|7885.4|7890.4|7883.9|94
1758145800000|2025-09-17 21:50:00|7891.2|7884.7|7890.7|7884.2|7891.6|7885.1|7888.8|7882.3|144
1758146100000|2025-09-17 21:55:00|7890.8|7884.3|7891.9|7885.4|7892.5|7886|7890.5|7884|91
1758146400000|2025-09-17 22:00:00|7892|7885.5|7887.1|7883.2|7892.2|7885.7|7887.1|7881.5|127
1758146700000|2025-09-17 22:05:00|7886.4|7884|7889|7886.6|7889|7886.6|7886.4|7884|39
1758147000000|2025-09-17 22:10:00|7889.2|7886.8|7886.6|7884.2|7889.2|7886.8|7886.5|7884.1|31
1758147300000|2025-09-17 22:15:00|7886.8|7884.4|7887.2|7884.8|7887.5|7885.1|7886.8|7884.4|74
1758147600000|2025-09-17 22:20:00|7887.3|7884.9|7886.1|7883.7|7887.7|7885.3|7886.1|7883.7|73
1758147900000|2025-09-17 22:25:00|7886|7883.6|7885.7|7883.3|7886.2|7883.8|7885.1|7882.7|109
1758148200000|2025-09-17 22:30:00|7885.8|7883.4|7885.1|7882.7|7886.7|7884.3|7885.1|7882.7|45
1758148500000|2025-09-17 22:35:00|7885.2|7882.8|7885.2|7882.8|7885.5|7883.1|7885.1|7882.7|72
1758148800000|2025-09-17 22:40:00|7885.1|7882.7|7885.2|7882.8|7885.7|7883.3|7885|7882.6|58
1758149100000|2025-09-17 22:45:00|7885.5|7883.1|7888.8|7886.4|7888.8|7886.4|7885|7882.6|141
1758149400000|2025-09-17 22:50:00|7888.7|7886.3|7887.3|7884.9|7889|7886.6|7886.9|7884.5|140
1758149700000|2025-09-17 22:55:00|7887.2|7884.8|7886.6|7884.2|7887.3|7884.9|7886.5|7884.1|50
1758150000000|2025-09-17 23:00:00|7886.5|7884.1|7885.3|7882.9|7887.2|7884.8|7885.3|7882.9|77
1758150300000|2025-09-17 23:05:00|7885.4|7883|7884.9|7882.5|7885.4|7883|7884.2|7881.8|47
1758150600000|2025-09-17 23:10:00|7885|7882.6|7885.1|7882.7|7885.6|7883.2|7884|7881.6|66
1758150900000|2025-09-17 23:15:00|7885.2|7882.8|7885.8|7883.4|7886.3|7883.9|7885.2|7882.8|54
1758151200000|2025-09-17 23:20:00|7885.7|7883.3|7885.7|7883.3|7886|7883.6|7884.9|7882.5|37
1758151500000|2025-09-17 23:25:00|7886.1|7883.7|7885.1|7882.7|7886.2|7883.8|7885|7882.6|62
1758151800000|2025-09-17 23:30:00|7885|7882.6|7885|7882.6|7886|7883.6|7884.6|7882.2|34
1758152100000|2025-09-17 23:35:00|7884.9|7882.5|7883.8|7881.4|7885.3|7882.9|7883.1|7880.7|57
1758152400000|2025-09-17 23:40:00|7883.9|7881.5|7883.4|7881|7884|7881.6|7883.2|7880.8|51
1758152700000|2025-09-17 23:45:00|7883.5|7881.1|7883.7|7881.3|7883.9|7881.5|7883.3|7880.9|31
1758153000000|2025-09-17 23:50:00|7883.6|7881.2|7884.9|7882.5|7885.2|7882.8|7883.6|7881.2|65
1758153300000|2025-09-17 23:55:00|7885|7882.6|7885.2|7882.8|7885.4|7883|7884|7881.6|114
1758153600000|2025-09-18 00:00:00|7885|7882.6|7888.3|7885.9|7888.3|7885.9|7884.6|7882.2|175
1758153900000|2025-09-18 00:05:00|7888.6|7886.2|7890.4|7888|7890.4|7888|7888.5|7886.1|131
1758154200000|2025-09-18 00:10:00|7890.3|7887.9|7889.8|7887.4|7891.9|7889.5|7889.6|7887.2|112
1758154500000|2025-09-18 00:15:00|7889.9|7887.5|7890|7887.6|7891.2|7888.8|7889.1|7886.7|184
1758154800000|2025-09-18 00:20:00|7890.1|7887.7|7887.7|7885.3|7890.4|7888|7887.5|7885.1|113
1758155100000|2025-09-18 00:25:00|7887.6|7885.2|7887.4|7885|7888.2|7886.3|7885.9|7883.5|141
1758155400000|2025-09-18 00:30:00|7887.3|7884.9|7886.2|7883.8|7888.7|7886.6|7885.9|7883.5|118
1758155700000|2025-09-18 00:35:00|7886.1|7883.7|7887.2|7884.8|7887.6|7885.2|7886.1|7883.7|142
1758156000000|2025-09-18 00:40:00|7887.1|7884.7|7887.5|7885.1|7887.8|7885.4|7886.7|7884.3|69
1758156300000|2025-09-18 00:45:00|7887.4|7885|7888.3|7885.9|7889.2|7887.7|7887.4|7885|102
1758156600000|2025-09-18 00:50:00|7888.4|7886|7884.6|7883.1|7888.5|7886.1|7884.6|7882.3|149
1758156900000|2025-09-18 00:55:00|7884.9|7883.4|7886.5|7885|7886.6|7885|7884.5|7882.9|165
1758157200000|2025-09-18 01:00:00|7886.4|7884.1|7886.6|7885.1|7887|7885.5|7884.2|7881.8|132
1758157500000|2025-09-18 01:05:00|7886.7|7885.2|7891.2|7888.8|7891.2|7888.8|7886.7|7884.7|169
1758157800000|2025-09-18 01:10:00|7891.3|7888.9|7893.1|7890.7|7893.1|7890.7|7890.8|7888.4|138
1758158100000|2025-09-18 01:15:00|7893|7890.6|7897.3|7894.9|7898|7895.6|7893|7890.6|191
1758158400000|2025-09-18 01:20:00|7897.4|7895|7895.2|7892.8|7898.2|7895.8|7894.8|7892.4|121
1758158700000|2025-09-18 01:25:00|7895.1|7892.7|7894.1|7891.7|7895.2|7892.8|7893.4|7891|97
1758159000000|2025-09-18 01:30:00|7893.9|7891.5|7893.2|7890.8|7897|7894.6|7892.2|7890.4|275
1758159300000|2025-09-18 01:35:00|7893.4|7891|7893.3|7891.8|7896.3|7893.9|7892.9|7890.5|237
1758159600000|2025-09-18 01:40:00|7892.8|7891.3|7895.2|7892.8|7895.4|7893|7892.8|7890.8|138
1758159900000|2025-09-18 01:45:00|7895.1|7892.7|7897|7894.6|7897|7894.6|7894.8|7892.4|128
1758160200000|2025-09-18 01:50:00|7896.9|7894.5|7898|7895.6|7898.6|7896.2|7896.2|7893.8|137
1758160500000|2025-09-18 01:55:00|7897.9|7895.5|7895.8|7893.4|7898.9|7896.5|7895.7|7893.3|111
1758160800000|2025-09-18 02:00:00|7895.7|7893.3|7895.2|7892.8|7895.8|7893.4|7894.3|7891.9|94
1758161100000|2025-09-18 02:05:00|7895.1|7892.7|7896|7893.6|7896|7893.6|7895.1|7892.7|59
1758161400000|2025-09-18 02:10:00|7895.9|7893.5|7896.1|7893.7|7897|7894.6|7895.3|7892.9|63
1758161700000|2025-09-18 02:15:00|7896.4|7894|7894.7|7892.3|7896.4|7894|7894.7|7892.3|46
1758162000000|2025-09-18 02:20:00|7894.8|7892.4|7892.9|7890.5|7894.9|7892.5|7891.7|7889.3|97
1758162300000|2025-09-18 02:25:00|7892.8|7890.4|7892.1|7889.7|7892.8|7890.4|7891.7|7889.3|107
1758162600000|2025-09-18 02:30:00|7892|7889.6|7893.2|7890.8|7893.7|7891.3|7891.7|7889.3|89
1758162900000|2025-09-18 02:35:00|7893.3|7890.9|7892.4|7890|7894.1|7891.7|7892.3|7889.9|73
1758163200000|2025-09-18 02:40:00|7892.6|7890.2|7893.8|7891.4|7894|7891.6|7892.5|7890.1|79
1758163500000|2025-09-18 02:45:00|7893.9|7891.5|7893|7890.6|7894.2|7891.8|7892.1|7889.7|62
1758163800000|2025-09-18 02:50:00|7892.9|7890.5|7892.7|7890.3|7893.3|7890.9|7892.6|7890.2|48
1758164100000|2025-09-18 02:55:00|7892.8|7890.4|7892.9|7890.5|7893.1|7890.7|7892.6|7890.2|62
1758164400000|2025-09-18 03:00:00|7892.8|7890.4|7892.8|7890.4|7893.3|7890.9|7889.9|7887.5|117
1758164700000|2025-09-18 03:05:00|7892.2|7890.7|7893.6|7891.2|7894.4|7892|7892.1|7890.2|50
1758165000000|2025-09-18 03:10:00|7893.7|7891.3|7892.7|7890.3|7893.7|7891.3|7891.7|7889.8|117
1758165300000|2025-09-18 03:15:00|7892.6|7890.2|7893.4|7891|7894.1|7891.7|7892.3|7890.2|109
1758165600000|2025-09-18 03:20:00|7893.3|7890.9|7893.7|7891.3|7894|7891.8|7892.6|7890.9|137
1758165900000|2025-09-18 03:25:00|7893|7891.5|7894.3|7892.8|7895.9|7893.5|7892.9|7891.2|95
1758166200000|2025-09-18 03:30:00|7894.2|7892.7|7894.9|7893.4|7896.1|7893.9|7894.2|7892.7|55
1758166500000|2025-09-18 03:35:00|7894.8|7893.3|7896.4|7894.9|7896.6|7895.1|7894.6|7892.9|95
1758166800000|2025-09-18 03:40:00|7896.5|7895|7897.2|7895.7|7897.4|7895.8|7896.3|7894.6|54
1758167100000|2025-09-18 03:45:00|7897.7|7895.3|7898.9|7896.5|7898.9|7896.7|7896.9|7895.2|46
1758167400000|2025-09-18 03:50:00|7899.1|7896.7|7898.7|7896.3|7899.1|7896.9|7897.7|7895.8|57
1758167700000|2025-09-18 03:55:00|7898.8|7896.4|7898.6|7897.1|7899.3|7897.3|7897.7|7896.2|59
1758168000000|2025-09-18 04:00:00|7898.7|7897.2|7900.1|7897.7|7900.8|7898.4|7898.6|7897.1|150
1758168300000|2025-09-18 04:05:00|7899.9|7897.5|7899.7|7897.3|7900.1|7897.7|7898.7|7896.8|189
1758168600000|2025-09-18 04:10:00|7899.8|7897.4|7899.8|7897.4|7901|7898.6|7899|7897|67
1758168900000|2025-09-18 04:15:00|7899.7|7897.3|7899.1|7896.7|7899.8|7897.4|7897.9|7896|54
1758169200000|2025-09-18 04:20:00|7899.2|7896.8|7900.1|7897.7|7900.4|7898|7898.2|7896.6|74
1758169500000|2025-09-18 04:25:00|7900|7897.6|7900.8|7898.4|7901.2|7898.8|7899.5|7897.4|96
1758169800000|2025-09-18 04:30:00|7900.9|7898.5|7904.5|7902.1|7904.6|7902.2|7900.7|7898.3|92
1758170100000|2025-09-18 04:35:00|7904.6|7902.2|7901.9|7899.5|7905|7902.6|7901.7|7899.3|70
1758170400000|2025-09-18 04:40:00|7902|7899.6|7902.9|7900.5|7903.1|7900.7|7901.4|7899|70
1758170700000|2025-09-18 04:45:00|7903|7900.6|7905.7|7903.3|7905.7|7903.3|7903|7900.6|90
1758171000000|2025-09-18 04:50:00|7905.5|7903.1|7907.2|7904.8|7907.6|7905.2|7905.4|7903|73
1758171300000|2025-09-18 04:55:00|7907.1|7904.7|7909|7906.6|7910.1|7907.7|7906.7|7904.3|88
1758171600000|2025-09-18 05:00:00|7908.9|7906.5|7908.4|7906|7909.7|7908.2|7907.8|7905.9|85
1758171900000|2025-09-18 05:05:00|7908.3|7905.9|7911.3|7908.9|7911.4|7909|7907.9|7905.6|74
1758172200000|2025-09-18 05:10:00|7911.2|7908.8|7911.2|7908.8|7911.2|7908.8|7908.3|7905.9|83
1758172500000|2025-09-18 05:15:00|7911.1|7908.7|7909|7906.6|7911.2|7908.8|7909|7906.6|59
1758172800000|2025-09-18 05:20:00|7908.9|7906.5|7906.3|7903.9|7909.1|7906.7|7906.3|7903.9|81
1758173100000|2025-09-18 05:25:00|7906.4|7904|7904.6|7902.2|7906.4|7904|7904|7901.6|80
1758173400000|2025-09-18 05:30:00|7904.4|7902|7904|7901.6|7904.7|7902.3|7902.9|7900.5|84
1758173700000|2025-09-18 05:35:00|7904.2|7901.8|7905.3|7902.9|7906.6|7904.2|7904.2|7901.8|63
1758174000000|2025-09-18 05:40:00|7905.5|7903.1|7906.1|7903.7|7906.7|7904.3|7905.5|7903.1|107
1758174300000|2025-09-18 05:45:00|7906.2|7903.8|7908.3|7905.9|7909|7906.6|7905.7|7903.3|122
1758174600000|2025-09-18 05:50:00|7908.1|7905.7|7909.3|7906.9|7909.9|7907.5|7907.9|7905.5|88
1758174900000|2025-09-18 05:55:00|7909.2|7906.8|7907.4|7905|7910|7908.1|7907.4|7905|126
1758175200000|2025-09-18 06:00:00|7907|7904.6|7910.5|7908.1|7910.8|7908.4|7905.4|7903|186
1758175500000|2025-09-18 06:05:00|7910.4|7908|7913|7910.6|7913.8|7911.4|7910.4|7908|227
1758175800000|2025-09-18 06:10:00|7912.4|7910|7915.2|7912.8|7916.2|7913.8|7911.3|7908.9|203
1758176100000|2025-09-18 06:15:00|7914.7|7912.3|7911.2|7908.8|7914.9|7912.7|7908.6|7906.2|177
1758176400000|2025-09-18 06:20:00|7911.1|7908.7|7911.8|7909.4|7913.1|7911.6|7909.6|7907.2|172
1758176700000|2025-09-18 06:25:00|7911.9|7909.5|7913|7911.5|7913.8|7912.3|7909.8|7907.4|194
1758177000000|2025-09-18 06:30:00|7912.8|7911.3|7911.5|7909.1|7914.6|7913.1|7910.7|7908.6|172
1758177300000|2025-09-18 06:35:00|7911.6|7909.2|7909.8|7908.3|7912.1|7910.6|7909.8|7908|151
1758177600000|2025-09-18 06:40:00|7910.1|7908.6|7908.3|7906.8|7910.4|7908.9|7907.9|7906.4|133
1758177900000|2025-09-18 06:45:00|7908.4|7906.9|7910.6|7908.2|7910.9|7909.4|7907.5|7906|134
1758178200000|2025-09-18 06:50:00|7910.4|7908|7910.3|7907.9|7910.7|7909.2|7909.7|7907.3|119
1758178500000|2025-09-18 06:55:00|7910.4|7908|7913.2|7911.7|7915.3|7912.9|7910.4|7908|208
1758178800000|2025-09-18 07:00:00|7913.1|7911.6|7906.6|7905.1|7913.6|7912|7905.9|7903.5|267
1758179100000|2025-09-18 07:05:00|7906.3|7904.8|7903.9|7902.4|7906.3|7904.8|7903.5|7901.2|222
1758179400000|2025-09-18 07:10:00|7904|7902.5|7899.5|7897.1|7904.5|7903|7899.2|7896.8|216
1758179700000|2025-09-18 07:15:00|7899.6|7897.2|7897.3|7895.8|7900|7898.4|7897.3|7895|208
1758180000000|2025-09-18 07:20:00|7897.4|7895.9|7897.6|7895.2|7899.7|7897.3|7895.8|7893.7|182
1758180300000|2025-09-18 07:25:00|7897.5|7895.1|7895|7892.6|7898.9|7896.5|7894.6|7892.2|203
1758180600000|2025-09-18 07:30:00|7895.1|7892.7|7894.9|7892.5|7897.6|7895.2|7894.5|7892.1|175
1758180900000|2025-09-18 07:35:00|7895.3|7892.9|7892.4|7890|7896|7893.8|7891.2|7888.8|177
1758181200000|2025-09-18 07:40:00|7892.6|7890.2|7886.9|7885.4|7892.8|7890.4|7886.7|7884.3|217
1758181500000|2025-09-18 07:45:00|7886.8|7885.3|7884.8|7883.3|7887.4|7885.9|7884.5|7883|195
1758181800000|2025-09-18 07:50:00|7884.7|7883.2|7885.8|7884.3|7886.3|7884.7|7884.1|7881.7|212
1758182100000|2025-09-18 07:55:00|7886|7884.5|7889.4|7887.9|7892|7889.6|7885.9|7884.4|247
1758182400000|2025-09-18 08:00:00|7889.3|7887.8|7890.3|7888.8|7892.8|7890.8|7888.8|7886.9|308
1758182700000|2025-09-18 08:05:00|7890.2|7888.7|7887.7|7886.2|7891.8|7890.3|7886.3|7884.8|167
1758183000000|2025-09-18 08:10:00|7887.9|7886.4|7889.8|7888.3|7891.4|7889.9|7887.3|7885.4|214
1758183300000|2025-09-18 08:15:00|7889.7|7888.2|7890.8|7889.3|7892.2|7890.7|7889.1|7887|190
1758183600000|2025-09-18 08:20:00|7890.7|7889.2|7892.6|7891.1|7893.6|7892.1|7890.7|7889.2|180
1758183900000|2025-09-18 08:25:00|7892.7|7891.2|7891.2|7889.7|7894|7892.5|7890.9|7889.4|151
1758184200000|2025-09-18 08:30:00|7891.1|7889.6|7889.5|7888|7893.2|7891.7|7889.2|7887.2|189
1758184500000|2025-09-18 08:35:00|7889.6|7888.1|7889.6|7888.1|7891.3|7889.8|7888.4|7886.9|165
1758184800000|2025-09-18 08:40:00|7889.7|7887.3|7889.7|7887.3|7890.9|7889.4|7888.7|7886.6|182
1758185100000|2025-09-18 08:45:00|7889.5|7887.1|7889.4|7887.9|7891.2|7889.6|7888.8|7887.1|183
1758185400000|2025-09-18 08:50:00|7889.5|7888|7891.3|7889.8|7892|7890.1|7888.1|7886.6|207
1758185700000|2025-09-18 08:55:00|7891.4|7889.9|7891.8|7890.3|7893.6|7891.4|7890.2|7888.7|212
1758186000000|2025-09-18 09:00:00|7891.9|7890.4|7891.2|7888.8|7893.5|7891.6|7889.5|7887.4|208
1758186300000|2025-09-18 09:05:00|7891|7888.6|7888.8|7886.4|7891|7888.9|7887.5|7885.3|190
1758186600000|2025-09-18 09:10:00|7888.9|7886.5|7884.6|7882.2|7889.5|7887.1|7884.5|7882.1|194
1758186900000|2025-09-18 09:15:00|7884.1|7881.7|7884.7|7883.2|7887|7884.7|7882.7|7880.6|135
1758187200000|2025-09-18 09:20:00|7884.6|7883.1|7885.2|7882.8|7886.1|7883.7|7883.8|7881.4|143
1758187500000|2025-09-18 09:25:00|7885.3|7882.9|7881.9|7880.4|7885.4|7883|7881|7878.8|146
1758187800000|2025-09-18 09:30:00|7882|7880.5|7882.7|7880.3|7883.8|7881.8|7880.6|7878.7|167
1758188100000|2025-09-18 09:35:00|7882.6|7880.2|7874.4|7872.9|7883.3|7881.2|7873.5|7872|195
1758188400000|2025-09-18 09:40:00|7874.5|7873|7873.5|7872|7875|7873.5|7871.9|7869.5|165
1758188700000|2025-09-18 09:45:00|7873.6|7872.1|7879.2|7876.8|7879.6|7877.2|7873.4|7871.1|197
1758189000000|2025-09-18 09:50:00|7879.3|7876.9|7880.4|7878|7880.9|7878.5|7878.1|7875.7|182
1758189300000|2025-09-18 09:55:00|7879.8|7877.4|7880.5|7878.1|7881.4|7879|7879.1|7876.7|189
1758189600000|2025-09-18 10:00:00|7880.6|7878.2|7882|7879.6|7882.9|7880.5|7878.2|7875.8|169
1758189900000|2025-09-18 10:05:00|7881.9|7879.5|7882.5|7880.1|7884.6|7882.2|7881.6|7879.2|172
1758190200000|2025-09-18 10:10:00|7882.6|7880.2|7885.9|7883.5|7885.9|7883.5|7882.6|7880.2|155
1758190500000|2025-09-18 10:15:00|7885.8|7883.4|7886.5|7884.1|7887.1|7884.7|7884.6|7883|149
1758190800000|2025-09-18 10:20:00|7886.6|7884.2|7882|7880.5|7888|7885.6|7881.3|7879.8|178
1758191100000|2025-09-18 10:25:00|7881.8|7880.3|7883.4|7881.9|7884.8|7882.4|7881.8|7880.3|130
1758191400000|2025-09-18 10:30:00|7883.3|7881.8|7883.3|7880.9|7884|7881.8|7880.2|7878.7|108
1758191700000|2025-09-18 10:35:00|7884|7881.6|7882.5|7881|7884.4|7882.3|7882.5|7880.9|107
1758192000000|2025-09-18 10:40:00|7882.6|7881.1|7883.8|7882.3|7884.3|7882.8|7882.5|7881|47
1758192300000|2025-09-18 10:45:00|7883.7|7882.2|7880.6|7879.1|7883.7|7882.2|7880.6|7879.1|64
1758192600000|2025-09-18 10:50:00|7880.5|7879|7880.1|7877.7|7880.5|7879|7877.5|7875.1|138
1758192900000|2025-09-18 10:55:00|7879.9|7877.5|7881.2|7878.8|7882.4|7880|7879.7|7877.3|133
1758193200000|2025-09-18 11:00:00|7881.1|7878.7|7882.7|7880.3|7884.4|7882.4|7880.7|7878.3|245
1758193500000|2025-09-18 11:05:00|7882.6|7881.1|7886.6|7884.2|7887|7884.6|7881.2|7878.8|290
1758193800000|2025-09-18 11:10:00|7886.5|7884.1|7885.9|7883.5|7889.3|7886.9|7885.9|7883.5|170
1758194100000|2025-09-18 11:15:00|7885.8|7883.4|7887.5|7885.1|7888.4|7886|7885.1|7883.2|157
1758194400000|2025-09-18 11:20:00|7887.6|7885.2|7890.3|7888.8|7890.7|7889.2|7886.4|7884.7|226
1758194700000|2025-09-18 11:25:00|7890.2|7888.7|7891.1|7889.6|7892.7|7891.2|7888.3|7886.8|183
1758195000000|2025-09-18 11:30:00|7890.7|7889.2|7891.9|7890.4|7893.2|7891.7|7890.1|7888.6|147
1758195300000|2025-09-18 11:35:00|7892|7890.5|7890.4|7888.9|7892.1|7890.5|7885.6|7884.1|238
1758195600000|2025-09-18 11:40:00|7890.5|7889|7894.1|7892.6|7895.2|7893.5|7889.8|7888.3|208
1758195900000|2025-09-18 11:45:00|7894.2|7892.7|7896.1|7894.6|7896.3|7894.8|7893.4|7891.9|147
1758196200000|2025-09-18 11:50:00|7896|7894.5|7892.5|7891|7896.2|7894.7|7892.5|7891|121
1758196500000|2025-09-18 11:55:00|7892.2|7890.7|7891.8|7889.4|7892.7|7891.2|7887.5|7886|206
1758196800000|2025-09-18 12:00:00|7891.9|7889.5|7892.5|7890.1|7893.6|7891.2|7889.8|7888.3|317
1758197100000|2025-09-18 12:05:00|7892.3|7889.9|7897.1|7894.7|7897.3|7894.9|7892|7889.6|208
1758197400000|2025-09-18 12:10:00|7897.2|7894.8|7897.5|7896|7898.6|7896.2|7896.2|7893.8|210
1758197700000|2025-09-18 12:15:00|7897.4|7895.9|7896.4|7894.9|7897.9|7896.4|7894.7|7893.2|137
1758198000000|2025-09-18 12:20:00|7896.5|7895|7895.6|7894.1|7898.3|7896.8|7895.5|7894|202
1758198300000|2025-09-18 12:25:00|7895.5|7894|7890|7885|7895.7|7894.2|7889.6|7884.6|200
1758198600000|2025-09-18 12:30:00|7889.8|7884.8|7904.9|7903.4|7905.6|7903.8|7889.8|7884.8|545
1758198900000|2025-09-18 12:35:00|7905|7903.5|7902.4|7900|7906.9|7904.9|7902|7899.7|397
1758199200000|2025-09-18 12:40:00|7902.5|7900.1|7904.5|7902.1|7906.1|7904.6|7901.8|7899.4|289
1758199500000|2025-09-18 12:45:00|7904.6|7902.2|7905.6|7904.1|7908.2|7906|7904.6|7902.2|279
1758199800000|2025-09-18 12:50:00|7905.7|7904.2|7909.1|7907.6|7910.3|7908.8|7905.5|7904|257
1758200100000|2025-09-18 12:55:00|7908.9|7907.4|7911.6|7910.1|7912.4|7910.3|7907.2|7905.6|237
1758200400000|2025-09-18 13:00:00|7912.2|7910.7|7912.4|7910.9|7915.2|7912.9|7911.1|7909.5|314
1758200700000|2025-09-18 13:05:00|7912.3|7910.8|7911.9|7909.5|7917.2|7915.7|7911.8|7909.5|367
1758201000000|2025-09-18 13:10:00|7912|7909.6|7914.4|7912|7916.6|7915|7912|7909.6|326
1758201300000|2025-09-18 13:15:00|7914.1|7911.7|7915|7913.5|7915.2|7913.7|7911.7|7910.2|254
1758201600000|2025-09-18 13:20:00|7915.1|7913.6|7919.5|7918|7919.6|7918.1|7915.1|7913.6|208
1758201900000|2025-09-18 13:25:00|7919.6|7918.1|7919.3|7917.8|7922|7920.5|7918.6|7917|219
1758202200000|2025-09-18 13:30:00|7919.2|7917.7|7927.3|7925.8|7928|7926.5|7918.7|7917.2|321
1758202500000|2025-09-18 13:35:00|7927.6|7926.1|7932.3|7930.8|7933.1|7931.6|7925.6|7924.1|416
1758202800000|2025-09-18 13:40:00|7932.6|7931.1|7937.5|7935.1|7937.8|7936.3|7931.9|7929.6|475
1758203100000|2025-09-18 13:45:00|7937.6|7935.2|7933.3|7930.9|7937.9|7936.2|7930.1|7927.7|521
1758203400000|2025-09-18 13:50:00|7933.5|7931.1|7933|7931.5|7933.7|7931.8|7928.2|7925.8|467
1758203700000|2025-09-18 13:55:00|7933.1|7931.6|7928.4|7926|7933.8|7932.3|7927.8|7925.4|342
1758204000000|2025-09-18 14:00:00|7928.5|7926.1|7923.3|7921.8|7930.6|7928.3|7921.2|7918.8|494
1758204300000|2025-09-18 14:05:00|7923.4|7921.9|7923.6|7921.2|7924.1|7922.6|7920.6|7918.2|474
1758204600000|2025-09-18 14:10:00|7923.7|7921.3|7922.7|7921.2|7923.7|7921.6|7919.9|7918.4|395
1758204900000|2025-09-18 14:15:00|7922.6|7921.1|7923.3|7921.8|7925|7923.3|7920.5|7918.1|340
1758205200000|2025-09-18 14:20:00|7923.2|7921.7|7922.4|7920.9|7924.7|7923.2|7922|7919.9|319
1758205500000|2025-09-18 14:25:00|7922.5|7921|7921.4|7919.9|7923.4|7921.9|7920|7918.2|293
1758205800000|2025-09-18 14:30:00|7921.3|7919.8|7921|7918.6|7921.7|7920.2|7917.3|7914.9|252
1758206100000|2025-09-18 14:35:00|7921.1|7918.7|7924.3|7922.8|7925.1|7923.6|7920.5|7918.6|319
1758206400000|2025-09-18 14:40:00|7924.2|7922.7|7926.1|7924.6|7926.4|7924.9|7924|7921.7|334
1758206700000|2025-09-18 14:45:00|7926.2|7924.7|7920.1|7918.6|7926.6|7925.1|7917.1|7915.6|445
1758207000000|2025-09-18 14:50:00|7920.3|7918.8|7924.4|7922|7925.4|7923.8|7919.8|7917.9|349
1758207300000|2025-09-18 14:55:00|7924.6|7922.2|7924.2|7922.7|7925.2|7923.4|7922.5|7920.1|306
1758207600000|2025-09-18 15:00:00|7924.1|7922.6|7919.1|7917.6|7924.5|7922.8|7917.8|7916.3|289
1758207900000|2025-09-18 15:05:00|7919|7917.5|7922|7920.5|7922.5|7921|7918.5|7917|334
1758208200000|2025-09-18 15:10:00|7921.9|7920.4|7921.7|7920.2|7924.9|7923.4|7920.5|7919|270
1758208500000|2025-09-18 15:15:00|7921.8|7920.3|7918.2|7915.8|7923|7921.5|7918.1|7915.7|274
1758208800000|2025-09-18 15:20:00|7917.9|7915.5|7916.1|7914.6|7918.2|7916.5|7915.5|7913.3|226
1758209100000|2025-09-18 15:25:00|7916|7914.5|7919.8|7918.3|7920.1|7918.6|7915.7|7913.8|233
1758209400000|2025-09-18 15:30:00|7919.7|7918.2|7922.5|7921|7922.9|7921.4|7919.1|7917.2|156
1758209700000|2025-09-18 15:35:00|7922.6|7921.1|7924.9|7923.4|7925|7923.5|7922.2|7920.7|154
1758210000000|2025-09-18 15:40:00|7925.1|7923.6|7929.8|7928.3|7930.3|7928.8|7925.1|7923.6|198
1758210300000|2025-09-18 15:45:00|7929.7|7928.2|7932|7930.5|7934|7931.6|7929.2|7927.7|165
1758210600000|2025-09-18 15:50:00|7932.2|7930.7|7930.7|7929.2|7933.9|7932.4|7930.6|7929.1|153
1758210900000|2025-09-18 15:55:00|7930.6|7929.1|7928.9|7927.4|7932.7|7931.2|7928.7|7927.2|151
1758211200000|2025-09-18 16:00:00|7929|7927.5|7926.5|7925|7929.2|7927.5|7924.8|7923.3|216
1758211500000|2025-09-18 16:05:00|7927|7925.5|7932.1|7929.7|7932.2|7929.8|7927|7925.5|208
1758211800000|2025-09-18 16:10:00|7931.9|7930.4|7930.1|7927.7|7932.7|7930.6|7929.8|7927.4|182
1758212100000|2025-09-18 16:15:00|7930.2|7927.8|7930.4|7928|7930.5|7928.2|7927|7924.6|140
1758212400000|2025-09-18 16:20:00|7930.3|7927.9|7928.3|7925.9|7931.4|7929.8|7928.2|7925.8|134
1758212700000|2025-09-18 16:25:00|7927.5|7926|7928.2|7926.7|7929.5|7927.6|7927.5|7925.5|117
1758213000000|2025-09-18 16:30:00|7928.3|7926.8|7929.9|7927.5|7929.9|7928.2|7928.3|7926.1|115
1758213300000|2025-09-18 16:35:00|7930|7927.6|7928.4|7926.9|7930.3|7928.4|7928.3|7926.8|108
1758213600000|2025-09-18 16:40:00|7928.3|7926.8|7928.1|7925.7|7929|7927.5|7927.2|7925.2|100
1758213900000|2025-09-18 16:45:00|7928.3|7925.9|7927|7924.6|7928.4|7926|7926.9|7924.5|92
1758214200000|2025-09-18 16:50:00|7926.9|7924.5|7924|7921.6|7927.7|7925.9|7923.8|7921.4|133
1758214500000|2025-09-18 16:55:00|7923.9|7921.5|7923.3|7921.8|7924.7|7923.2|7923|7921.1|115
1758214800000|2025-09-18 17:00:00|7923.4|7921.9|7921.8|7920.3|7924.2|7922.7|7921.4|7919.9|120
1758215100000|2025-09-18 17:05:00|7922.2|7920.7|7921.8|7919.4|7922.8|7921.3|7921.2|7918.9|113
1758215400000|2025-09-18 17:10:00|7921.9|7919.5|7921.5|7920|7922.3|7920.6|7920.3|7918|126
1758215700000|2025-09-18 17:15:00|7921.6|7920.1|7923|7921.5|7923.1|7921.6|7921.1|7919.6|107
1758216000000|2025-09-18 17:20:00|7922.7|7921.2|7921.3|7919.8|7923.2|7921.7|7921.1|7919.6|98
1758216300000|2025-09-18 17:25:00|7921.4|7919.9|7921.6|7920.1|7921.9|7920.3|7920.6|7918.2|120
1758216600000|2025-09-18 17:30:00|7921.5|7920|7920.1|7917.7|7921.6|7920|7920|7917.6|142
1758216900000|2025-09-18 17:35:00|7920|7917.6|7919.6|7917.2|7920.9|7919.4|7919.5|7917.1|118
1758217200000|2025-09-18 17:40:00|7919.5|7917.1|7920.5|7918.1|7920.8|7918.4|7919.5|7917.1|86
1758217500000|2025-09-18 17:45:00|7920.6|7918.2|7922|7919.6|7922|7919.6|7920.1|7917.7|129
1758217800000|2025-09-18 17:50:00|7922.1|7919.7|7923|7920.6|7923.6|7921.2|7922|7919.6|104
1758218100000|2025-09-18 17:55:00|7922.9|7920.5|7924.2|7922.7|7925.3|7923.8|7922.9|7920.5|134
1758218400000|2025-09-18 18:00:00|7924.1|7922.6|7925.5|7923.1|7927.2|7925.7|7923.9|7922.4|137
1758218700000|2025-09-18 18:05:00|7925.4|7923|7926.6|7925.1|7927.7|7926|7925.2|7923|79
1758219000000|2025-09-18 18:10:00|7926.7|7925.2|7923.5|7921.1|7926.8|7925.3|7922.9|7920.5|131
1758219300000|2025-09-18 18:15:00|7923.6|7921.2|7924.5|7922.1|7925.2|7923.3|7922.9|7920.5|100
1758219600000|2025-09-18 18:20:00|7924.4|7922|7925.6|7923.2|7926.2|7923.8|7923.2|7920.8|110
1758219900000|2025-09-18 18:25:00|7925.3|7922.9|7923.9|7922.4|7925.3|7922.9|7923.4|7921|56
1758220200000|2025-09-18 18:30:00|7924|7921.6|7925.3|7923.8|7925.4|7923.8|7923.5|7921.1|139
1758220500000|2025-09-18 18:35:00|7925.4|7923.9|7925.7|7924.2|7926.9|7925.3|7925|7923.5|88
1758220800000|2025-09-18 18:40:00|7925.6|7924.1|7927.2|7925.7|7927.5|7926|7925.2|7923.7|69
1758221100000|2025-09-18 18:45:00|7927.3|7925.8|7925.3|7922.9|7927.8|7925.8|7925|7922.8|83
1758221400000|2025-09-18 18:50:00|7925.5|7923.1|7923.4|7921.9|7925.6|7923.2|7923.4|7921.1|67
1758221700000|2025-09-18 18:55:00|7923.6|7922.1|7923.3|7921.8|7924.3|7922.2|7922.2|7920.3|101
1758222000000|2025-09-18 19:00:00|7923.2|7921.7|7923|7921.5|7923.6|7922.1|7922.4|7920.4|71
1758222300000|2025-09-18 19:05:00|7922.8|7921.3|7922.3|7920.8|7923.1|7921.6|7922.1|7919.7|64
1758222600000|2025-09-18 19:10:00|7922.2|7920.7|7921.6|7919.2|7922.6|7921.1|7920.6|7919.1|109
1758222900000|2025-09-18 19:15:00|7922.1|7919.7|7923.5|7921.1|7923.5|7921.8|7921.8|7919.6|82
1758223200000|2025-09-18 19:20:00|7923.2|7921.7|7923.5|7922|7924.2|7922.7|7923.2|7921.2|68
1758223500000|2025-09-18 19:25:00|7923.4|7921.9|7924.3|7922.8|7924.7|7923.2|7923.4|7921|78
1758223800000|2025-09-18 19:30:00|7924.4|7922.9|7927.6|7926.1|7927.6|7926.1|7924.2|7921.9|114
1758224100000|2025-09-18 19:35:00|7927.8|7925.4|7927.6|7926.1|7928.2|7926.5|7927|7924.8|69
1758224400000|2025-09-18 19:40:00|7927.8|7925.4|7928.1|7926.6|7929.7|7928.2|7926.9|7924.5|95
1758224700000|2025-09-18 19:45:00|7928.2|7926.7|7927.7|7925.3|7929.7|7927.8|7927.4|7925.3|64
1758225000000|2025-09-18 19:50:00|7927.8|7925.4|7927.5|7925.1|7928.1|7926.3|7927.4|7925|68
1758225300000|2025-09-18 19:55:00|7927.6|7925.2|7928.8|7926.4|7929.5|7927.8|7926.8|7924.7|73
1758225600000|2025-09-18 20:00:00|7928.6|7926.2|7929.5|7927.1|7931.1|7928.7|7928.3|7926|79
1758225900000|2025-09-18 20:05:00|7929.6|7927.2|7930.5|7928.1|7930.6|7928.4|7928.7|7927|51
1758226200000|2025-09-18 20:10:00|7930.4|7928|7929|7926.6|7930.7|7928.6|7929|7926.6|80
1758226500000|2025-09-18 20:15:00|7928.6|7927.1|7927.8|7926.3|7928.6|7927.1|7927.7|7926.2|26
1758226800000|2025-09-18 20:20:00|7927.7|7926.2|7927.6|7926.1|7928|7926.5|7927.2|7925.7|31
1758227100000|2025-09-18 20:25:00|7927.7|7926.2|7928.4|7926.9|7928.5|7927|7927.6|7926.1|25
1758227400000|2025-09-18 20:30:00|7928.2|7926.7|7929.1|7926.7|7929.2|7927.2|7928|7925.8|81
1758227700000|2025-09-18 20:35:00|7929|7926.6|7928.5|7926.1|7929.7|7927.3|7928.1|7925.7|85
1758228000000|2025-09-18 20:40:00|7928.6|7926.2|7928.1|7925.7|7929|7926.6|7927.3|7924.9|74
1758228300000|2025-09-18 20:45:00|7928.2|7925.8|7928.8|7926.4|7929|7926.6|7927.8|7925.4|78
1758228600000|2025-09-18 20:50:00|7929|7926.6|7930.8|7928.4|7930.9|7928.5|7929|7926.6|149
1758228900000|2025-09-18 20:55:00|7932|7928.1|7926.8|7920.3|7932.3|7928.4|7926.8|7920.3|400
1758229200000|2025-09-18 21:00:00|7924.6|7918.1|7922.9|7916.4|7924.6|7918.1|7920.3|7913.8|6
1758229500000|2025-09-18 21:05:00|7920.9|7914.4|7921|7914.5|7921|7914.5|7920.9|7914.4|2
1758229800000|2025-09-18 21:10:00|7930|7923.5|7932|7925.5|7934.1|7927.6|7929.1|7922.6|71
1758230100000|2025-09-18 21:15:00|7931.9|7925.4|7931.5|7925|7933.1|7926.6|7929.2|7922.7|114
1758230400000|2025-09-18 21:20:00|7931.6|7925.1|7928.2|7921.7|7931.6|7925.1|7928.2|7921.7|13
1758231600000|2025-09-18 21:40:00|7923.7|7917.2|7926.4|7919.9|7926.4|7919.9|7922.3|7915.8|118
1758231900000|2025-09-18 21:45:00|7926.3|7919.8|7926.3|7919.8|7926.6|7920.1|7926.1|7919.6|46
1758232500000|2025-09-18 21:55:00|7927.2|7920.7|7928.3|7921.8|7929.1|7922.6|7926.5|7920|110
1758232800000|2025-09-18 22:00:00|7928.8|7922.3|7929.4|7922.9|7930.3|7923.8|7925.5|7919|156
1758233100000|2025-09-18 22:05:00|7928.7|7923.7|7929|7925.9|7930.2|7925.9|7926.8|7922.3|207
1758233400000|2025-09-18 22:10:00|7928.9|7926|7926.4|7922.6|7929.1|7926.2|7926.2|7921.6|298
1758233700000|2025-09-18 22:15:00|7926.9|7922.9|7929.9|7927.5|7930.7|7927.7|7926.3|7922.3|518
1758234000000|2025-09-18 22:20:00|7929.8|7927.4|7930.2|7927.7|7931.9|7927.8|7926.4|7921.6|826
1758234300000|2025-09-18 22:25:00|7930.3|7927.5|7927.3|7924.6|7931.6|7928.2|7927|7923.6|689
1758234600000|2025-09-18 22:30:00|7926.9|7923.4|7926.5|7924.1|7927.4|7924.5|7924.6|7921.5|622
1758234900000|2025-09-18 22:35:00|7926.4|7924|7927|7924.6|7927|7924.6|7926.1|7923.7|200
1758235200000|2025-09-18 22:40:00|7926.9|7924.5|7926.5|7924.1|7927|7924.6|7926.4|7924|61
1758235500000|2025-09-18 22:45:00|7926.4|7924|7926|7923.6|7926.7|7924.3|7925.6|7923.2|29
1758235800000|2025-09-18 22:50:00|7926.1|7923.7|7926.5|7924.1|7926.6|7924.2|7926.1|7923.7|34
1758236100000|2025-09-18 22:55:00|7926.6|7924.2|7926.1|7923.7|7927.1|7924.7|7926.1|7923.7|41
1758236400000|2025-09-18 23:00:00|7926.2|7923.8|7925|7922.6|7926.2|7923.8|7924.9|7922.5|64
1758236700000|2025-09-18 23:05:00|7925.1|7922.7|7926|7923.6|7926|7923.6|7924.5|7922.1|48
1758237000000|2025-09-18 23:10:00|7925.9|7923.5|7925.6|7923.2|7925.9|7923.5|7925.3|7922.9|44
1758237300000|2025-09-18 23:15:00|7925.5|7923.1|7925.2|7922.8|7925.5|7923.1|7924.9|7922.5|10
1758237600000|2025-09-18 23:20:00|7925.1|7922.7|7925.8|7923.4|7925.8|7923.4|7925|7922.6|32
1758237900000|2025-09-18 23:25:00|7925.6|7923.2|7925|7922.6|7926|7923.6|7925|7922.6|28
1758238200000|2025-09-18 23:30:00|7925.3|7922.9|7925.9|7923.5|7926.4|7924|7925.3|7922.9|37
1758238500000|2025-09-18 23:35:00|7925.5|7923.1|7925.8|7923.4|7926|7923.6|7925.5|7923.1|30
1758238800000|2025-09-18 23:40:00|7925.9|7923.5|7925.2|7922.8|7926|7923.6|7924.8|7922.4|28
1758239100000|2025-09-18 23:45:00|7925.1|7922.7|7925.1|7922.7|7925.5|7923.1|7924.8|7922.4|50
1758239400000|2025-09-18 23:50:00|7925.2|7922.8|7924.9|7922.5|7925.2|7922.8|7924.6|7922.2|63
1758239700000|2025-09-18 23:55:00|7924.8|7922.4|7925.7|7923.3|7925.8|7923.4|7924.4|7922|71
1758240000000|2025-09-19 00:00:00|7925.6|7923.2|7925|7922.6|7925.9|7923.5|7924.2|7921.8|123
1758240300000|2025-09-19 00:05:00|7924.9|7922.5|7930.2|7927.8|7930.5|7928.1|7924.9|7922.5|240
1758240600000|2025-09-19 00:10:00|7930.3|7927.9|7932|7929.6|7932.5|7930.3|7929.8|7927.4|276
1758240900000|2025-09-19 00:15:00|7931.9|7929.5|7931.2|7928.8|7932.6|7930.7|7930.9|7928.5|190
1758241200000|2025-09-19 00:20:00|7931.1|7928.7|7930.8|7928.4|7931.4|7929|7929.9|7927.5|179
1758241500000|2025-09-19 00:25:00|7930.7|7928.3|7930.5|7928.1|7931.9|7929.5|7930.3|7927.9|158
1758241800000|2025-09-19 00:30:00|7930.4|7928|7929.6|7927.2|7930.5|7928.1|7928.3|7925.9|94
1758242100000|2025-09-19 00:35:00|7929.5|7927.1|7929.1|7926.7|7929.5|7927.6|7928.3|7925.9|143
1758242400000|2025-09-19 00:40:00|7929.2|7926.8|7928.8|7926.4|7929.8|7927.9|7928.4|7926.3|135
1758242700000|2025-09-19 00:45:00|7928.9|7926.5|7929.2|7926.8|7929.9|7927.7|7928.4|7926|123
1758243000000|2025-09-19 00:50:00|7929.3|7926.9|7923.6|7921.2|7929.3|7926.9|7923.5|7921.1|228
1758243300000|2025-09-19 00:55:00|7923.7|7921.3|7924.7|7922.3|7925.4|7923|7923.5|7921.1|167
1758243600000|2025-09-19 01:00:00|7924.6|7922.2|7926.3|7923.9|7927|7924.6|7923.8|7921.4|161
1758243900000|2025-09-19 01:05:00|7926.4|7924|7928.8|7926.4|7928.8|7926.4|7926.3|7923.9|83
1758244200000|2025-09-19 01:10:00|7928.6|7926.2|7930.4|7928|7930.5|7928.1|7928.6|7926.2|93
1758244500000|2025-09-19 01:15:00|7930.5|7928.1|7931|7928.6|7931.4|7929|7929.5|7927.1|154
1758244800000|2025-09-19 01:20:00|7931.1|7928.7|7930.2|7927.8|7931.3|7928.9|7930|7927.6|153
1758245100000|2025-09-19 01:25:00|7930.1|7927.7|7931|7928.6|7932.3|7929.9|7930|7927.6|102
1758245400000|2025-09-19 01:30:00|7930.9|7928.5|7929.1|7926.7|7931.4|7929|7928.2|7925.8|121
1758245700000|2025-09-19 01:35:00|7928.9|7926.5|7929.6|7927.2|7930|7927.6|7928.7|7926.3|118
1758246000000|2025-09-19 01:40:00|7929.5|7927.1|7930.6|7928.2|7931|7928.6|7928.8|7926.4|135
1758246300000|2025-09-19 01:45:00|7930.5|7928.1|7931.8|7929.4|7932.3|7929.9|7930.5|7928.1|229
1758246600000|2025-09-19 01:50:00|7931.9|7929.5|7931.5|7929.1|7934|7931.6|7931.2|7928.8|221
1758246900000|2025-09-19 01:55:00|7931.6|7929.2|7932.5|7930.1|7932.8|7930.4|7931.5|7929.1|265
1758247200000|2025-09-19 02:00:00|7932.4|7930|7934|7931.6|7934.6|7932.2|7932|7929.6|224
1758247500000|2025-09-19 02:05:00|7934.1|7931.7|7933.6|7931.2|7934.4|7932|7932.8|7930.4|191
1758247800000|2025-09-19 02:10:00|7933.5|7931.1|7933.6|7931.2|7934.1|7931.7|7933.3|7930.9|182
1758248100000|2025-09-19 02:15:00|7933.8|7931.4|7933.7|7931.3|7934.3|7931.9|7933.6|7931.2|111
1758248400000|2025-09-19 02:20:00|7933.8|7931.4|7933.4|7931|7934.3|7931.9|7933.1|7930.7|105
1758248700000|2025-09-19 02:25:00|7933.2|7930.8|7933.3|7930.9|7933.7|7931.3|7932.9|7930.5|102
1758249000000|2025-09-19 02:30:00|7933.4|7931|7931.4|7929|7934.5|7932.1|7931.4|7929|170
1758249300000|2025-09-19 02:35:00|7931.5|7929.1|7932|7929.6|7932.2|7930.4|7930.9|7928.5|100
1758249600000|2025-09-19 02:40:00|7932.2|7929.8|7931.7|7929.3|7932.2|7929.8|7931.5|7929.1|127
1758249900000|2025-09-19 02:45:00|7931.6|7929.2|7932.7|7930.3|7933.3|7931.4|7931.6|7929.2|75
1758250200000|2025-09-19 02:50:00|7932.8|7930.4|7932.5|7930.1|7933.3|7930.9|7932.5|7930.1|90
1758250500000|2025-09-19 02:55:00|7932.3|7929.9|7932.3|7929.9|7932.8|7930.4|7932|7929.6|116
1758250800000|2025-09-19 03:00:00|7932.4|7930|7930.3|7927.9|7932.4|7930.4|7930.2|7927.8|126
1758251100000|2025-09-19 03:05:00|7930.4|7928|7929.8|7927.4|7930.4|7928|7929.1|7926.7|197
1758251400000|2025-09-19 03:10:00|7929.7|7927.3|7929.7|7927.3|7931|7928.6|7929.4|7927|147
1758251700000|2025-09-19 03:15:00|7929.8|7927.4|7928.6|7926.2|7929.9|7927.5|7928.3|7925.9|227
1758252000000|2025-09-19 03:20:00|7928.5|7926.1|7926|7923.6|7928.8|7926.4|7925.7|7923.3|139
1758252300000|2025-09-19 03:25:00|7925.9|7923.5|7925.1|7922.7|7926.8|7924.4|7924.5|7922.1|146
1758252600000|2025-09-19 03:30:00|7924.7|7922.3|7925.1|7922.7|7925.1|7922.7|7924.1|7921.7|104
1758252900000|2025-09-19 03:35:00|7925|7922.6|7925.4|7923|7926.3|7923.9|7925|7922.6|130
1758253200000|2025-09-19 03:40:00|7925.3|7922.9|7926.2|7923.8|7926.3|7923.9|7925.1|7922.7|129
1758253500000|2025-09-19 03:45:00|7926.1|7923.7|7925.3|7922.9|7929|7926.6|7922.7|7920.3|442
1758253800000|2025-09-19 03:50:00|7925.2|7922.8|7925.7|7923.3|7927.9|7925.5|7923.7|7921.3|382
1758254100000|2025-09-19 03:55:00|7925.8|7923.4|7926.3|7923.9|7927.3|7924.9|7924.9|7922.5|258
1758254400000|2025-09-19 04:00:00|7926.2|7923.8|7923.7|7921.3|7926.4|7924|7923.4|7921|219
1758254700000|2025-09-19 04:05:00|7924.1|7921.7|7922.5|7920.1|7924.1|7921.7|7920.8|7918.4|285
1758255000000|2025-09-19 04:10:00|7922.4|7920|7924.1|7921.7|7924.9|7922.5|7921.1|7918.7|142
1758255300000|2025-09-19 04:15:00|7923.8|7921.4|7926.5|7924.1|7927|7924.6|7923.4|7921|134
1758255600000|2025-09-19 04:20:00|7926.6|7924.2|7928.3|7925.9|7929.4|7927|7926.6|7924.2|268
1758255900000|2025-09-19 04:25:00|7928.4|7926|7929|7926.6|7930.2|7927.8|7927.9|7925.5|169
1758256200000|2025-09-19 04:30:00|7928.9|7926.5|7932.9|7930.5|7933.3|7930.9|7928.9|7926.5|163
1758256500000|2025-09-19 04:35:00|7932.6|7930.2|7933.2|7930.8|7933.4|7931|7932.3|7929.9|150
1758256800000|2025-09-19 04:40:00|7933.3|7930.9|7933.3|7930.9|7935|7932.6|7932.9|7930.5|181
1758257100000|2025-09-19 04:45:00|7933.2|7930.8|7934.7|7932.3|7935.1|7932.7|7932.4|7930|191
1758257400000|2025-09-19 04:50:00|7934.8|7932.4|7933.1|7930.7|7935.1|7932.7|7932.5|7930.1|141
1758257700000|2025-09-19 04:55:00|7933|7930.6|7932.4|7930|7933.3|7930.9|7932|7929.6|183
1758258000000|2025-09-19 05:00:00|7932.5|7930.1|7930.7|7928.3|7932.8|7930.4|7930.4|7928|118
1758258300000|2025-09-19 05:05:00|7930.6|7928.2|7930.5|7928.1|7931.4|7929|7930.2|7927.8|126
1758258600000|2025-09-19 05:10:00|7930.6|7928.2|7930.8|7928.4|7931.6|7929.2|7930.2|7928.1|136
1758258900000|2025-09-19 05:15:00|7930.9|7928.5|7930.6|7928.2|7931.1|7928.9|7929.5|7927.8|73
1758259200000|2025-09-19 05:20:00|7930.8|7928.4|7929.1|7927.6|7931|7928.6|7928.9|7927.4|82
1758259500000|2025-09-19 05:25:00|7929|7927.5|7928.2|7926.7|7929.9|7928.4|7928.2|7926.7|78
1758259800000|2025-09-19 05:30:00|7928.1|7926.6|7928.1|7926.6|7929.4|7927.1|7927.9|7925.7|81
1758260100000|2025-09-19 05:35:00|7928.2|7926.7|7929.4|7927.9|7930.8|7928.9|7928.1|7926.1|94
1758260400000|2025-09-19 05:40:00|7929.3|7927.8|7930.5|7928.1|7932.1|7929.8|7929|7927|145
1758260700000|2025-09-19 05:45:00|7930.8|7928.4|7929.6|7927.2|7930.9|7928.5|7929.5|7927.1|62
1758261000000|2025-09-19 05:50:00|7929.7|7927.3|7933.1|7930.7|7933.4|7931|7929.4|7927|121
1758261300000|2025-09-19 05:55:00|7933.2|7930.8|7932.6|7930.2|7933.8|7931.4|7931.6|7930|121
1758261600000|2025-09-19 06:00:00|7933.2|7930.8|7936.2|7933.8|7938|7936.5|7933.2|7930.8|247
1758261900000|2025-09-19 06:05:00|7936.1|7933.7|7935.6|7933.2|7936.8|7934.8|7934.1|7932|179
1758262200000|2025-09-19 06:10:00|7936|7933.6|7934.9|7933.4|7936.6|7934.3|7933.7|7932.2|163
1758262500000|2025-09-19 06:15:00|7935|7933.5|7937.1|7935.6|7937.3|7935.8|7935|7933.5|110
1758262800000|2025-09-19 06:20:00|7937|7935.5|7936.8|7935.3|7939.7|7938.2|7936.7|7935.2|193
1758263100000|2025-09-19 06:25:00|7936.9|7935.4|7939.2|7936.8|7939.4|7937.5|7936.6|7935.1|152
1758263400000|2025-09-19 06:30:00|7939.3|7936.9|7942.2|7939.8|7943|7940.6|7939.2|7936.9|269
1758263700000|2025-09-19 06:35:00|7942.6|7940.2|7934.4|7932|7943.7|7941.3|7934|7931.6|244
1758264000000|2025-09-19 06:40:00|7934.5|7932.1|7937.1|7935.6|7937.2|7935.6|7932.2|7929.8|233
1758264300000|2025-09-19 06:45:00|7937|7935.5|7938.2|7936.7|7938.8|7937.1|7935.6|7934.1|210
1758264600000|2025-09-19 06:50:00|7938.3|7936.8|7940.3|7938.8|7942|7940.5|7938.2|7936.7|357
1758264900000|2025-09-19 06:55:00|7940.2|7938.7|7942.8|7941.3|7944.3|7942.2|7939.6|7938.1|279
1758265200000|2025-09-19 07:00:00|7943|7941.5|7945.3|7943.8|7946.7|7944.9|7941.2|7939.6|310
1758265500000|2025-09-19 07:05:00|7945.2|7943.7|7946.9|7944.5|7948.8|7947.1|7945.2|7943.4|267
1758265800000|2025-09-19 07:10:00|7946.6|7944.2|7943.5|7941.1|7947.6|7946|7942.7|7940.4|212
1758266100000|2025-09-19 07:15:00|7943.7|7941.3|7940.8|7938.4|7945.1|7943.6|7939.1|7936.7|220
1758266400000|2025-09-19 07:20:00|7941|7938.6|7937.8|7936.3|7942.9|7941.4|7937.4|7935.5|173
1758266700000|2025-09-19 07:25:00|7938.1|7935.7|7940|7938.5|7940.4|7938.9|7937.4|7935.2|202
1758267000000|2025-09-19 07:30:00|7940.1|7938.6|7937.9|7936.4|7941.8|7939.4|7937.9|7936.4|170
1758267300000|2025-09-19 07:35:00|7937.8|7936.3|7937|7935.5|7939.6|7937.2|7935.3|7933.8|179
1758267600000|2025-09-19 07:40:00|7936.9|7935.4|7940.3|7938.8|7940.5|7938.8|7936.3|7934.8|173
1758267900000|2025-09-19 07:45:00|7940.2|7938.7|7943.3|7940.9|7944.9|7942.9|7940.2|7938.2|192
1758268200000|2025-09-19 07:50:00|7943.2|7940.8|7942.9|7941.4|7943.2|7941.4|7938.7|7936.6|180
1758268500000|2025-09-19 07:55:00|7943|7941.5|7941.8|7940.3|7943.9|7941.9|7941.2|7938.8|271
1758268800000|2025-09-19 08:00:00|7942.1|7939.7|7943.8|7942.3|7945.8|7944.3|7941.5|7939.1|192
1758269100000|2025-09-19 08:05:00|7943.7|7942.2|7948.8|7947.3|7949.4|7947.9|7943.7|7942.2|175
1758269400000|2025-09-19 08:10:00|7949|7947.5|7949.2|7947.7|7949.6|7948.1|7947.8|7946.3|144
1758269700000|2025-09-19 08:15:00|7949.4|7947.9|7949.5|7948|7950.5|7949|7948.5|7946.7|115
1758270000000|2025-09-19 08:20:00|7949.4|7947.9|7949.3|7947.8|7950.2|7948.7|7948|7946.5|107
1758270300000|2025-09-19 08:25:00|7949.4|7947.9|7949.3|7947.8|7951.6|7950|7949.2|7947.7|148
1758270600000|2025-09-19 08:30:00|7949.4|7947.9|7946.8|7945.3|7950.4|7948.2|7946.2|7944.7|180
1758270900000|2025-09-19 08:35:00|7946.7|7945.2|7953.5|7952|7953.5|7952|7945.9|7944.4|187
1758271200000|2025-09-19 08:40:00|7953.2|7951.7|7954.7|7953.2|7955.2|7953.7|7953.2|7951.1|130
1758271500000|2025-09-19 08:45:00|7954.6|7953.1|7954.7|7953.2|7955|7953.4|7953.6|7952.1|101
1758271800000|2025-09-19 08:50:00|7954.8|7953.3|7954|7952.5|7956|7954.5|7953.6|7952.1|129
1758272100000|2025-09-19 08:55:00|7953.9|7952.4|7952.8|7951.3|7954.9|7953.4|7952.2|7950.7|169
1758272400000|2025-09-19 09:00:00|7952.9|7951.4|7948.4|7946|7953.4|7951.9|7948.4|7946|184
1758272700000|2025-09-19 09:05:00|7948.3|7945.9|7949.3|7947.8|7950.6|7949.1|7947.2|7944.9|191
1758273000000|2025-09-19 09:10:00|7949.2|7947.7|7948.5|7947|7949.8|7947.8|7947.5|7945.1|140
1758273300000|2025-09-19 09:15:00|7948.2|7946.7|7947|7944.6|7948.7|7947.1|7946.2|7944.4|137
1758273600000|2025-09-19 09:20:00|7946.5|7945|7946.5|7945|7947.3|7945.4|7945.7|7944.2|74
1758273900000|2025-09-19 09:25:00|7946.6|7945.1|7948.1|7946.6|7948.4|7946.9|7945.9|7944.4|86
1758274200000|2025-09-19 09:30:00|7948.7|7946.3|7948.4|7946.9|7949.1|7946.9|7946.6|7945.1|103
1758274500000|2025-09-19 09:35:00|7948.5|7947|7948.2|7945.8|7949.8|7947.9|7947.2|7945.7|108
1758274800000|2025-09-19 09:40:00|7948.3|7945.9|7947.3|7945.8|7948.5|7947|7946.1|7944.6|96
1758275100000|2025-09-19 09:45:00|7947.2|7945.7|7948.5|7947|7950.4|7948.9|7946.6|7945.1|104
1758275400000|2025-09-19 09:50:00|7948.6|7947.1|7951.2|7949.7|7953|7950.7|7948.5|7947|181
1758275700000|2025-09-19 09:55:00|7951.5|7950|7951.8|7949.4|7952.3|7950.8|7950.8|7948.7|226
1758276000000|2025-09-19 10:00:00|7951.2|7949.7|7949.1|7947.6|7952.2|7950|7948.7|7946.7|192
1758276300000|2025-09-19 10:05:00|7949.2|7947.7|7947.8|7946.3|7949.7|7948.2|7947.6|7945.9|129
1758276600000|2025-09-19 10:10:00|7947.7|7946.2|7949.5|7948|7949.6|7948.1|7946.2|7944.7|143
1758276900000|2025-09-19 10:15:00|7949.7|7948.2|7948.7|7946.3|7951.1|7948.9|7948.6|7946.2|115
1758277200000|2025-09-19 10:20:00|7948.6|7946.2|7947.2|7945.7|7948.8|7946.5|7946.9|7945.2|122
1758277500000|2025-09-19 10:25:00|7947.3|7945.8|7948.8|7947.3|7948.8|7947.3|7946.8|7945.3|94
1758277800000|2025-09-19 10:30:00|7948.6|7947.1|7948.4|7946.9|7950.6|7948.4|7948|7946.5|84
1758278100000|2025-09-19 10:35:00|7948.3|7946.8|7950.5|7949|7951.4|7949.1|7948.3|7946.5|89
1758278400000|2025-09-19 10:40:00|7950.2|7948.7|7951.1|7949.6|7951.7|7950.2|7950.2|7948.7|55
1758278700000|2025-09-19 10:45:00|7951|7949.5|7949.9|7948.4|7951.1|7949.6|7949.1|7947.6|84
1758279000000|2025-09-19 10:50:00|7949.8|7948.3|7951.6|7950.1|7953.2|7951.4|7949.6|7947.6|122
1758279300000|2025-09-19 10:55:00|7951.7|7950.2|7952.6|7951.1|7952.8|7951.3|7951.7|7950|114
1758279600000|2025-09-19 11:00:00|7952.7|7951.2|7954.9|7953.4|7955.9|7954.4|7952.1|7950.6|165
1758279900000|2025-09-19 11:05:00|7954.8|7953.3|7956.7|7955.2|7957.1|7955.6|7954.7|7953.2|125
1758280200000|2025-09-19 11:10:00|7956.4|7954.9|7958.3|7955.9|7959.3|7957.1|7955.4|7953.8|133
1758280500000|2025-09-19 11:15:00|7958.5|7956.1|7957.8|7955.4|7959.3|7956.9|7956.9|7954.7|148
1758280800000|2025-09-19 11:20:00|7957.9|7955.5|7956.1|7954.6|7958.1|7955.9|7955.8|7954.3|119
1758281100000|2025-09-19 11:25:00|7956|7954.5|7955.1|7953.6|7956.7|7955.2|7955.1|7953|110
1758281400000|2025-09-19 11:30:00|7954.9|7953.4|7952.3|7950.8|7955.7|7954.2|7952.3|7950.8|90
1758281700000|2025-09-19 11:35:00|7952.4|7950.9|7954.7|7952.3|7954.9|7952.9|7951.1|7949.5|104
1758282000000|2025-09-19 11:40:00|7955.5|7953.1|7957.3|7955.8|7958.4|7956.9|7954.8|7952.5|187
1758282300000|2025-09-19 11:45:00|7957.2|7955.7|7959|7957.5|7959.2|7957.7|7956.7|7954.5|119
1758282600000|2025-09-19 11:50:00|7958.8|7957.3|7958.8|7957.3|7959.3|7957.7|7957.7|7956|140
1758282900000|2025-09-19 11:55:00|7958.7|7957.2|7961.9|7960.4|7963|7961.5|7957.9|7955.7|257
1758283200000|2025-09-19 12:00:00|7961.8|7960.3|7959.4|7957.9|7962.2|7960.7|7958.2|7956.7|192
1758283500000|2025-09-19 12:05:00|7959.3|7957.8|7962.7|7961.2|7963.7|7962.1|7959.3|7957.8|212
1758283800000|2025-09-19 12:10:00|7963.2|7960.8|7959.8|7958.3|7963.5|7961.5|7959.8|7958.1|211
1758284100000|2025-09-19 12:15:00|7959.7|7958.2|7961.8|7959.4|7962.4|7960.9|7958.7|7957|151
1758284400000|2025-09-19 12:20:00|7961.7|7959.3|7963.8|7962.3|7964.5|7962.7|7960.3|7958|162
1758284700000|2025-09-19 12:25:00|7963.9|7962.4|7962.2|7960.7|7966.3|7964.3|7959.8|7957.4|202
1758285000000|2025-09-19 12:30:00|7962.3|7960.8|7963.4|7961|7965.3|7963.7|7962.3|7960.3|218
1758285300000|2025-09-19 12:35:00|7963.6|7961.2|7961.7|7959.3|7964.2|7962.7|7960.3|7957.9|243
1758285600000|2025-09-19 12:40:00|7961.8|7959.4|7961.7|7960.2|7963.1|7961.6|7960.9|7958.5|216
1758285900000|2025-09-19 12:45:00|7961.8|7960.3|7964|7962.5|7966.2|7964.4|7961.5|7959.1|215
1758286200000|2025-09-19 12:50:00|7963.9|7962.4|7961.7|7960.2|7965|7963.5|7961.7|7960.1|169
1758286500000|2025-09-19 12:55:00|7961.9|7960.4|7959.5|7958|7962.4|7960.9|7959.1|7957.6|176
1758286800000|2025-09-19 13:00:00|7959.6|7958.1|7952|7949.6|7959.8|7958.3|7951.7|7949.3|223
1758287100000|2025-09-19 13:05:00|7951.9|7949.5|7955.4|7953.9|7956.7|7955.2|7951.9|7949.5|213
1758287400000|2025-09-19 13:10:00|7955.3|7953.8|7948.7|7947.2|7955.3|7953.8|7947.6|7946.1|217
1758287700000|2025-09-19 13:15:00|7948.9|7947.4|7949.6|7948.1|7950.3|7948.8|7945.2|7943.7|288
1758288000000|2025-09-19 13:20:00|7949.8|7948.3|7952|7950.5|7954|7952.5|7949.6|7948.1|163
1758288300000|2025-09-19 13:25:00|7952.4|7950.9|7950|7948.5|7953.1|7951.5|7950|7948.4|270
1758288600000|2025-09-19 13:30:00|7950.2|7948.7|7948.6|7946.2|7953|7951.4|7948.6|7946.2|329
1758288900000|2025-09-19 13:35:00|7948.4|7946|7949.2|7947.7|7949.4|7947.9|7947.3|7945.5|263
1758289200000|2025-09-19 13:40:00|7949.1|7947.6|7948.8|7947.3|7950.5|7948.4|7948.1|7946.6|248
1758289500000|2025-09-19 13:45:00|7948.6|7947.1|7945.9|7944.4|7948.9|7947.4|7945.4|7943.9|223
1758289800000|2025-09-19 13:50:00|7946.1|7944.6|7946.9|7944.5|7946.9|7944.7|7942.7|7941.2|244
1758290100000|2025-09-19 13:55:00|7946.8|7944.4|7946.6|7945.1|7948.2|7946|7945.2|7943.7|262
1758290400000|2025-09-19 14:00:00|7946.7|7945.2|7946.7|7944.3|7948.2|7945.8|7943.9|7942.4|281
1758290700000|2025-09-19 14:05:00|7946.3|7943.9|7944.7|7943.2|7948.4|7946|7944|7942.5|228
1758291000000|2025-09-19 14:10:00|7944.8|7943.3|7946.2|7944.7|7947.1|7945.6|7944.8|7942.7|189
1758291300000|2025-09-19 14:15:00|7946.4|7944.9|7947.8|7946.3|7949.3|7947.8|7945.9|7944.4|200
1758291600000|2025-09-19 14:20:00|7947.7|7946.2|7946.1|7944.6|7948.2|7946.4|7944|7942.5|234
1758291900000|2025-09-19 14:25:00|7946.2|7944.7|7947.2|7945.7|7947.6|7946.1|7945.4|7943.9|173
1758292200000|2025-09-19 14:30:00|7947.3|7945.8|7947.2|7945.7|7949.3|7947.8|7946.7|7945.2|153
1758292500000|2025-09-19 14:35:00|7946.9|7945.4|7943.7|7942.2|7947.1|7945.6|7942.4|7940.9|154
1758292800000|2025-09-19 14:40:00|7943.8|7942.3|7943.5|7942|7945.6|7943.2|7942|7940.5|169
1758293100000|2025-09-19 14:45:00|7943.6|7942.1|7949.2|7946.8|7949.6|7947.2|7943.6|7942.1|255
1758293400000|2025-09-19 14:50:00|7949.3|7946.9|7949.4|7947|7951.1|7949.6|7946.9|7945.4|373
1758293700000|2025-09-19 14:55:00|7949.9|7947.5|7951.6|7950.1|7952.9|7950.7|7949.8|7947.4|342
1758294000000|2025-09-19 15:00:00|7951.7|7950.2|7953.7|7952.2|7954.8|7953.3|7951.2|7949.7|374
1758294300000|2025-09-19 15:05:00|7953.8|7952.3|7954.6|7953.1|7956.4|7954.4|7953|7950.9|309
1758294600000|2025-09-19 15:10:00|7955.4|7953|7952.1|7950.6|7956.1|7954.1|7951.7|7950.2|198
1758294900000|2025-09-19 15:15:00|7952|7950.5|7954.9|7952.5|7955.6|7953.4|7951.9|7950.4|214
1758295200000|2025-09-19 15:20:00|7954.3|7951.9|7954|7952.5|7955.3|7953|7952.7|7951|217
1758295500000|2025-09-19 15:25:00|7954.1|7952.6|7953.6|7952.1|7955.1|7952.7|7952.6|7950.6|191
1758295800000|2025-09-19 15:30:00|7953.5|7952|7951.6|7950.1|7954.7|7952.7|7950.3|7948.8|225
1758296100000|2025-09-19 15:35:00|7951.7|7950.2|7955.5|7954|7956.4|7954.9|7951.6|7950.1|160
1758296400000|2025-09-19 15:40:00|7955.6|7954.1|7952.2|7950.7|7956.3|7954.8|7952|7950.5|163
1758296700000|2025-09-19 15:45:00|7952.4|7950.9|7952|7950.5|7954.3|7952.8|7951.3|7949.8|110
1758297000000|2025-09-19 15:50:00|7951.9|7950.4|7950.9|7949.4|7953.2|7951.7|7950.5|7948.1|171
1758297300000|2025-09-19 15:55:00|7950.8|7949.3|7949.6|7948.1|7950.9|7949.3|7949.2|7947.7|130
1758297600000|2025-09-19 16:00:00|7949.7|7948.2|7948.7|7947.2|7949.7|7948.2|7946.8|7944.5|223
1758297900000|2025-09-19 16:05:00|7949|7947.5|7951.6|7950.1|7952.3|7950.8|7948.7|7946.9|114
1758298200000|2025-09-19 16:10:00|7951.5|7950|7952.3|7950.8|7952.6|7951.1|7951.1|7949.5|92
1758298500000|2025-09-19 16:15:00|7952.2|7950.7|7954.5|7953|7954.5|7953|7951.3|7949.8|104
1758298800000|2025-09-19 16:20:00|7954.6|7953.1|7954.5|7953|7955.3|7953.5|7953.9|7952.2|70
1758299100000|2025-09-19 16:25:00|7954.4|7952.9|7953.7|7951.3|7954.6|7953.1|7952.7|7950.3|149
1758299400000|2025-09-19 16:30:00|7953.6|7951.2|7951.1|7948.7|7954.6|7952.2|7951|7948.6|162
1758299700000|2025-09-19 16:35:00|7951.4|7949|7950|7947.6|7951.4|7949.6|7949.5|7947.5|94
1758300000000|2025-09-19 16:40:00|7950.1|7947.7|7948.3|7946.8|7951.6|7950.1|7947.8|7945.7|118
1758300300000|2025-09-19 16:45:00|7948.4|7946.9|7950.6|7948.2|7950.7|7948.9|7947.8|7946.1|96
1758300600000|2025-09-19 16:50:00|7950.5|7948.1|7950.2|7948.7|7951.4|7949.3|7949.6|7947.2|102
1758300900000|2025-09-19 16:55:00|7950.3|7948.8|7947.7|7946.2|7951.1|7949.6|7947.4|7945.9|144
1758301200000|2025-09-19 17:00:00|7947.6|7946.1|7948.3|7946.8|7948.7|7947|7946.6|7944.5|143
1758301500000|2025-09-19 17:05:00|7948.2|7946.7|7950.4|7948.9|7950.6|7949.1|7947.5|7946|86
1758301800000|2025-09-19 17:10:00|7950.3|7948.8|7951.6|7950.1|7951.8|7950.3|7949.7|7948.2|97
1758302100000|2025-09-19 17:15:00|7951.5|7950|7949.9|7948.4|7951.5|7950|7949.4|7947.9|118
1758302400000|2025-09-19 17:20:00|7949.7|7948.2|7949.9|7948.4|7950.2|7948.7|7948.8|7947.3|74
1758302700000|2025-09-19 17:25:00|7950.1|7948.6|7949.5|7948|7950.2|7948.7|7949.2|7947.7|59
1758303000000|2025-09-19 17:30:00|7949.4|7947.9|7952.3|7950.8|7952.7|7950.8|7948.5|7947|100
1758303300000|2025-09-19 17:35:00|7952.1|7950.6|7952.4|7950.9|7953.4|7951.5|7951.5|7950|71
1758303600000|2025-09-19 17:40:00|7952.5|7951|7953.7|7952.2|7954.6|7952.2|7952|7950.2|94
1758303900000|2025-09-19 17:45:00|7953.8|7952.3|7952.9|7951.4|7954.4|7952.3|7951.7|7949.3|145
1758304200000|2025-09-19 17:50:00|7952.8|7951.3|7952.9|7951.4|7953.6|7951.7|7952|7950.2|79
1758304500000|2025-09-19 17:55:00|7952.8|7951.3|7953.9|7952.4|7954.5|7952.4|7952.2|7950.7|122
1758304800000|2025-09-19 18:00:00|7954|7952.5|7953.8|7952.3|7955.1|7953.6|7953.3|7951.6|123
1758305100000|2025-09-19 18:05:00|7953.9|7952.4|7954.3|7952.8|7954.8|7953.3|7953.9|7952.4|73
1758305400000|2025-09-19 18:10:00|7954.2|7952.7|7955.1|7952.7|7955.2|7953.3|7953.5|7952|89
1758305700000|2025-09-19 18:15:00|7955.2|7952.8|7956|7954.5|7956.1|7954.6|7954.2|7952.3|79
1758306000000|2025-09-19 18:20:00|7955.5|7954|7955.8|7954.3|7955.9|7954.4|7954.9|7953.4|70
1758306300000|2025-09-19 18:25:00|7955.9|7954.4|7955.7|7953.3|7956.9|7954.8|7954.8|7953.1|123
1758306600000|2025-09-19 18:30:00|7955.6|7953.2|7953.9|7952.4|7955.9|7953.6|7953.7|7952.2|58
1758306900000|2025-09-19 18:35:00|7954|7952.5|7954.9|7953.4|7956.3|7954.1|7954|7952.5|68
1758307200000|2025-09-19 18:40:00|7954.8|7953.3|7955.4|7953.9|7955.8|7954.3|7954.5|7953|106
1758307500000|2025-09-19 18:45:00|7955.5|7954|7955.2|7953.7|7956.3|7954.4|7954.8|7952.8|94
1758307800000|2025-09-19 18:50:00|7955.1|7953.6|7954.9|7953.4|7955.7|7954|7954.5|7952.7|89
1758308100000|2025-09-19 18:55:00|7955|7953.5|7955.3|7953.8|7956.5|7955|7954.9|7953.4|105
1758308400000|2025-09-19 19:00:00|7955.2|7953.7|7954.6|7953.1|7955.8|7954.3|7954.5|7952.4|85
1758308700000|2025-09-19 19:05:00|7954.7|7953.2|7953.5|7952|7955.5|7953.9|7953.4|7951.9|85
1758309000000|2025-09-19 19:10:00|7953.4|7951.9|7954.6|7953.1|7954.7|7953.2|7952.8|7950.8|92
1758309300000|2025-09-19 19:15:00|7954.4|7952.9|7955.3|7953.8|7955.8|7954.3|7954.4|7952.9|97
1758309600000|2025-09-19 19:20:00|7955.4|7953.9|7954.6|7953.1|7955.9|7954.1|7954.5|7953|87
1758309900000|2025-09-19 19:25:00|7954.8|7952.4|7955.2|7953.7|7955.9|7954.4|7954.8|7952.4|81
1758310200000|2025-09-19 19:30:00|7955.1|7953.6|7956.2|7954.7|7956.6|7955.1|7955.1|7953.6|84
1758310500000|2025-09-19 19:35:00|7956.5|7954.1|7954.2|7951.8|7956.6|7955.1|7954.2|7951.8|64
1758310800000|2025-09-19 19:40:00|7954.3|7951.9|7952.9|7950.5|7954.3|7951.9|7952.6|7950.2|70
1758311100000|2025-09-19 19:45:00|7952.8|7950.4|7951.9|7950.4|7953.3|7950.9|7951.6|7949.2|86
1758311400000|2025-09-19 19:50:00|7952.1|7950.6|7952.7|7951.2|7952.8|7951.3|7951.6|7949.3|96
1758311700000|2025-09-19 19:55:00|7952.8|7951.3|7954.9|7953.4|7955.5|7954|7952.8|7950.8|137
1758312000000|2025-09-19 20:00:00|7955|7953.5|7956.1|7953.7|7956.2|7954.3|7954.9|7952.8|167
1758312300000|2025-09-19 20:05:00|7955.8|7953.4|7955.9|7953.5|7956.4|7954|7955.5|7953.1|148
1758312600000|2025-09-19 20:10:00|7956|7953.6|7956.7|7954.3|7956.8|7954.4|7955.6|7953.2|80
1758312900000|2025-09-19 20:15:00|7956.6|7954.2|7956.6|7954.2|7957.6|7955.2|7956.4|7954|89
1758313200000|2025-09-19 20:20:00|7956.5|7954.1|7956.1|7953.7|7956.7|7954.3|7955.6|7953.2|28
1758313500000|2025-09-19 20:25:00|7956.2|7953.8|7956.9|7954.5|7957|7954.6|7956|7953.6|137
1758313800000|2025-09-19 20:30:00|7957.1|7954.7|7957.7|7955.3|7957.8|7955.4|7956.8|7954.4|53
1758314100000|2025-09-19 20:35:00|7957.6|7955.2|7957.2|7954.8|7958.3|7955.9|7957|7954.6|115
1758314400000|2025-09-19 20:40:00|7957.3|7954.9|7956.9|7954.5|7957.5|7955.1|7956.8|7954.4|96
1758314700000|2025-09-19 20:45:00|7956.8|7954.4|7956.3|7953.9|7956.8|7954.4|7955.8|7953.4|208
1758315000000|2025-09-19 20:50:00|7956.4|7954|7957.1|7954.7|7958.3|7955.9|7956.3|7953.9|506
1758315300000|2025-09-19 20:55:00|7957.9|7954|7956.8|7950.3|7960.1|7954.9|7956.1|7949.6|668
1758484800000|2025-09-21 20:00:00|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|1
1758488100000|2025-09-21 20:55:00|7958.3|7950.8|7958.3|7950.8|7958.3|7950.8|7958.3|7950.8|1
1758488400000|2025-09-21 21:00:00|7957.8|7951.3|7957.8|7951.3|7957.8|7951.3|7957.8|7951.3|1
1758492000000|2025-09-21 22:00:00|7956.3|7949.8|7959.3|7952.8|7959.4|7952.9|7953|7946.5|236
1758492300000|2025-09-21 22:05:00|7958.5|7953.5|7956.9|7951.9|7961.7|7956.7|7956.7|7951.7|145
1758492600000|2025-09-21 22:10:00|7956.7|7952|7956.2|7953.8|7957|7953.8|7954.7|7950.7|135
1758492900000|2025-09-21 22:15:00|7956.1|7953.7|7957.3|7954.9|7957.8|7955.4|7955.4|7953|44
1758493200000|2025-09-21 22:20:00|7957.4|7955|7957.7|7955.3|7958.5|7956.1|7957.4|7955|30
1758493500000|2025-09-21 22:25:00|7957.5|7955.1|7958.2|7955.8|7958.3|7955.9|7957.4|7955|83
1758493800000|2025-09-21 22:30:00|7958.1|7955.7|7958.3|7955.9|7958.4|7956|7957.2|7954.8|74
1758494100000|2025-09-21 22:35:00|7958.1|7955.7|7958.4|7956|7958.4|7956|7958|7955.6|55
1758494400000|2025-09-21 22:40:00|7958.5|7956.1|7958.5|7956.1|7958.6|7956.2|7958.2|7955.8|15
1758494700000|2025-09-21 22:45:00|7958.4|7956|7958.5|7956.1|7958.8|7956.4|7958|7955.6|39
1758495000000|2025-09-21 22:50:00|7958.4|7956|7959.3|7956.9|7959.4|7957|7958.4|7956|25
1758495300000|2025-09-21 22:55:00|7959.4|7957|7959.5|7957.1|7960|7957.6|7959.2|7956.8|19
1758495600000|2025-09-21 23:00:00|7959.8|7957.4|7958.9|7956.5|7959.9|7957.5|7958.9|7956.5|35
1758495900000|2025-09-21 23:05:00|7959|7956.6|7960.2|7957.8|7960.2|7957.8|7958.9|7956.5|55
1758496200000|2025-09-21 23:10:00|7960.5|7958.1|7960.3|7957.9|7960.9|7958.5|7959.8|7957.4|80
1758496500000|2025-09-21 23:15:00|7960.4|7958|7960.1|7957.7|7960.5|7958.1|7959.8|7957.4|38
1758496800000|2025-09-21 23:20:00|7960.4|7958|7960.3|7957.9|7960.4|7958|7960.1|7957.7|39
1758497100000|2025-09-21 23:25:00|7960.2|7957.8|7960.7|7958.3|7960.7|7958.3|7959.7|7957.3|34
1758497400000|2025-09-21 23:30:00|7960.8|7958.4|7960.1|7957.7|7961.5|7959.1|7960|7957.6|70
1758497700000|2025-09-21 23:35:00|7960|7957.6|7960.5|7958.1|7960.5|7958.1|7960|7957.6|46
1758498000000|2025-09-21 23:40:00|7960.4|7958|7961.8|7959.4|7962|7959.6|7960.3|7957.9|35
1758498300000|2025-09-21 23:45:00|7961.9|7959.5|7962.2|7959.8|7963|7960.6|7961.7|7959.3|164
1758498600000|2025-09-21 23:50:00|7962.1|7959.7|7962.7|7960.3|7962.7|7960.3|7961.7|7959.3|171
1758498900000|2025-09-21 23:55:00|7962.6|7960.2|7962.8|7960.4|7963.3|7960.9|7961.3|7958.9|161
1758499200000|2025-09-22 00:00:00|7962.9|7960.5|7965.6|7963.2|7966.1|7964.1|7962.9|7960.5|287
1758499500000|2025-09-22 00:05:00|7965.5|7963.1|7967.9|7965.5|7967.9|7965.5|7965|7962.6|175
1758499800000|2025-09-22 00:10:00|7967.8|7965.4|7967.5|7965.1|7969.9|7967.5|7966.8|7964.6|156
1758500100000|2025-09-22 00:15:00|7967.2|7964.8|7969.1|7966.7|7969.2|7966.8|7966.9|7964.7|99
1758500400000|2025-09-22 00:20:00|7969.2|7966.8|7968.4|7966|7969.5|7967.1|7967.9|7965.5|66
1758500700000|2025-09-22 00:25:00|7968.8|7966.4|7967.4|7965|7969|7966.6|7966.9|7964.5|88
1758501000000|2025-09-22 00:30:00|7967.5|7965.1|7968.6|7966.2|7968.6|7966.2|7967|7964.6|45
1758501300000|2025-09-22 00:35:00|7968.3|7965.9|7967.9|7965.5|7968.5|7966.5|7967.6|7965.2|118
1758501600000|2025-09-22 00:40:00|7967.8|7965.4|7968.5|7966.1|7969|7966.6|7967.8|7965.4|98
1758501900000|2025-09-22 00:45:00|7968.4|7966|7970.2|7967.8|7970.4|7968|7968.4|7966|170
1758502200000|2025-09-22 00:50:00|7970.1|7967.7|7970.3|7968.8|7970.5|7968.9|7969.5|7967.1|130
1758502500000|2025-09-22 00:55:00|7970.5|7969|7967|7964.6|7971.6|7969.2|7966.7|7964.5|207
1758502800000|2025-09-22 01:00:00|7966.8|7964.4|7967.1|7964.7|7967.6|7965.2|7962.2|7959.8|236
1758503100000|2025-09-22 01:05:00|7966.7|7964.3|7964.3|7962.8|7967.5|7965.7|7964.2|7962.7|112
1758503400000|2025-09-22 01:10:00|7964.2|7962.7|7965.2|7962.8|7965.7|7963.7|7963.8|7962|138
1758503700000|2025-09-22 01:15:00|7965.3|7962.9|7964.6|7962.2|7966|7963.6|7964.4|7962|151
1758504000000|2025-09-22 01:20:00|7964.7|7962.3|7966|7963.6|7966.2|7963.8|7964.6|7962.2|109
1758504300000|2025-09-22 01:25:00|7965.9|7963.5|7967.3|7964.9|7967.4|7965|7964.9|7962.8|166
1758504600000|2025-09-22 01:30:00|7967.7|7965.3|7967|7964.6|7968.1|7966|7966.4|7964|139
1758504900000|2025-09-22 01:35:00|7966.9|7964.5|7966.4|7964|7966.9|7964.5|7964.6|7962.9|169
1758505200000|2025-09-22 01:40:00|7966|7963.6|7965.2|7962.8|7966.1|7963.7|7963.9|7962.1|145
1758505500000|2025-09-22 01:45:00|7965.4|7963|7966.2|7963.8|7966.3|7964.1|7963.7|7962.1|171
1758505800000|2025-09-22 01:50:00|7966.1|7963.7|7966.7|7964.3|7967.4|7965.2|7965.1|7963.6|141
1758506100000|2025-09-22 01:55:00|7966.3|7964.8|7966.7|7965.2|7967.8|7965.6|7966.1|7964.6|147
1758506400000|2025-09-22 02:00:00|7966.8|7965.3|7969.2|7966.8|7969.3|7966.9|7966.4|7964.5|111
1758506700000|2025-09-22 02:05:00|7969.1|7966.7|7970.5|7968.1|7971.8|7969.4|7969|7966.7|120
1758507000000|2025-09-22 02:10:00|7970.6|7968.2|7970.4|7968|7972|7969.8|7969.2|7967.2|116
1758507300000|2025-09-22 02:15:00|7970.5|7968.1|7972|7969.6|7972.4|7970|7970.5|7968.1|128
1758507600000|2025-09-22 02:20:00|7971.9|7969.5|7971.7|7969.3|7972.6|7970.2|7971.3|7968.9|76
1758507900000|2025-09-22 02:25:00|7971.6|7969.2|7971.9|7969.5|7972|7969.6|7969.7|7968.2|101
1758508200000|2025-09-22 02:30:00|7972|7969.6|7972.5|7970.1|7972.6|7970.2|7970.8|7968.8|80
1758508500000|2025-09-22 02:35:00|7972.4|7970|7972.1|7969.7|7972.5|7970.2|7970.5|7969|78
1758508800000|2025-09-22 02:40:00|7972.2|7969.8|7969.5|7968|7972.4|7970|7969.3|7967.2|91
1758509100000|2025-09-22 02:45:00|7969.1|7967.6|7971|7968.6|7971.1|7969.1|7969|7967.5|186
1758509400000|2025-09-22 02:50:00|7971.1|7968.7|7970.2|7967.8|7971.4|7969|7970.1|7967.7|189
1758509700000|2025-09-22 02:55:00|7970.5|7968.1|7971.5|7969.1|7971.5|7969.1|7970|7967.9|211
1758510000000|2025-09-22 03:00:00|7971.2|7968.8|7968.8|7966.4|7971.6|7969.2|7968.8|7966.4|131
1758510300000|2025-09-22 03:05:00|7968.9|7966.5|7969.1|7966.7|7969.6|7968|7968.2|7966|141
1758510600000|2025-09-22 03:10:00|7969.2|7966.8|7968.4|7966|7969.5|7968|7968.3|7965.9|222
1758510900000|2025-09-22 03:15:00|7968.5|7966.1|7967.6|7965.2|7968.5|7966.6|7967.3|7964.9|138
1758511200000|2025-09-22 03:20:00|7967.7|7965.3|7968.1|7965.7|7968.6|7966.9|7967.7|7965.3|131
1758511500000|2025-09-22 03:25:00|7968|7965.6|7968.7|7966.3|7969.1|7966.9|7967.7|7965.3|169
1758511800000|2025-09-22 03:30:00|7968.8|7966.4|7969.5|7967.1|7969.6|7967.8|7968.6|7966.2|240
1758512100000|2025-09-22 03:35:00|7969.4|7967|7970.4|7968|7970.5|7968.9|7969.4|7967|125
1758512400000|2025-09-22 03:40:00|7970.3|7967.9|7969.3|7967.8|7970.5|7968.1|7968.8|7966.4|99
1758512700000|2025-09-22 03:45:00|7969.4|7967.9|7969.4|7967.9|7970.1|7968.5|7969.1|7967.2|48
1758513000000|2025-09-22 03:50:00|7969.3|7967.8|7969.3|7967.8|7969.5|7967.9|7968.9|7966.7|85
1758513300000|2025-09-22 03:55:00|7969.4|7967.9|7970.3|7968.8|7970.9|7969.1|7969.3|7967.3|138
1758513600000|2025-09-22 04:00:00|7970.5|7969|7970.9|7969.4|7971.2|7969.7|7970.4|7968.1|58
1758513900000|2025-09-22 04:05:00|7971|7969.5|7970.6|7969.1|7971.3|7969.7|7970.6|7968.6|52
1758514200000|2025-09-22 04:10:00|7970.7|7968.3|7970.1|7968.6|7971.5|7970|7969.4|7967.2|77
1758514500000|2025-09-22 04:15:00|7970.2|7968.7|7971.2|7969.7|7971.4|7969.8|7970.2|7968|146
1758514800000|2025-09-22 04:20:00|7971.1|7969.6|7972.4|7970.9|7972.5|7970.9|7970.9|7968.6|226
1758515100000|2025-09-22 04:25:00|7972.5|7970.1|7972.5|7971|7972.9|7971.1|7972.1|7969.9|54
1758515400000|2025-09-22 04:30:00|7972.2|7970.7|7973.3|7970.9|7973.4|7971.6|7972.1|7970.2|72
1758515700000|2025-09-22 04:35:00|7973.5|7971.1|7972.6|7971.1|7973.7|7971.8|7972.6|7970.8|77
1758516000000|2025-09-22 04:40:00|7972.7|7971.2|7973.3|7971.8|7973.4|7971.8|7972.6|7970.4|79
1758516300000|2025-09-22 04:45:00|7973.7|7971.3|7973.6|7971.2|7973.8|7971.8|7972.7|7970.9|112
1758516600000|2025-09-22 04:50:00|7973.5|7971.1|7973.9|7971.5|7974.2|7972.2|7972.9|7971|85
1758516900000|2025-09-22 04:55:00|7974.1|7971.7|7971.2|7968.8|7974.1|7971.7|7970.6|7968.2|203
1758517200000|2025-09-22 05:00:00|7971.1|7968.7|7971.1|7968.7|7972|7969.6|7970.8|7968.4|85
1758517500000|2025-09-22 05:05:00|7971|7968.6|7970.6|7968.2|7971|7968.6|7970.1|7967.7|55
1758517800000|2025-09-22 05:10:00|7970.4|7968|7970.2|7967.8|7970.8|7968.4|7970|7967.6|108
1758518100000|2025-09-22 05:15:00|7970.3|7967.9|7970.5|7968.1|7970.6|7969.1|7969.4|7967|55
1758518400000|2025-09-22 05:20:00|7970.6|7968.2|7968.6|7967.1|7970.7|7968.9|7968.6|7966.6|69
1758518700000|2025-09-22 05:25:00|7968.5|7967|7968.9|7966.5|7969.1|7967.3|7968.4|7966|70
1758519000000|2025-09-22 05:30:00|7969|7966.6|7968.2|7966.7|7969|7967.4|7968|7966.1|81
1758519300000|2025-09-22 05:35:00|7968.1|7966.6|7968|7965.6|7968.4|7966.8|7967|7964.7|130
1758519600000|2025-09-22 05:40:00|7967.7|7965.3|7967.6|7966.1|7968.6|7966.3|7967.4|7965|68
1758519900000|2025-09-22 05:45:00|7967.4|7965.2|7966.8|7965.3|7967.5|7966|7966.7|7964.7|58
1758520200000|2025-09-22 05:50:00|7966.4|7964|7966.6|7964.2|7967.3|7965.4|7966|7963.6|94
1758520500000|2025-09-22 05:55:00|7966.8|7964.4|7964.5|7962.1|7966.9|7964.5|7964.4|7962|123
1758520800000|2025-09-22 06:00:00|7964.6|7962.2|7963.7|7962.2|7965|7963.5|7963.4|7961|149
1758521100000|2025-09-22 06:05:00|7963.8|7962.3|7965|7963.5|7965.2|7963.7|7963.1|7961.6|114
1758521400000|2025-09-22 06:10:00|7964.9|7963.4|7964.4|7962.9|7966.2|7964.7|7964.2|7962.7|99
1758521700000|2025-09-22 06:15:00|7964.5|7963|7962.5|7961|7965.4|7963.9|7962.5|7961|61
1758522000000|2025-09-22 06:20:00|7962.6|7961.1|7961.7|7960.2|7962.6|7961.1|7960.7|7959.2|93
1758522300000|2025-09-22 06:25:00|7961.5|7960|7959.4|7957.9|7961.7|7960.2|7959|7956.7|136
1758522600000|2025-09-22 06:30:00|7959.5|7958|7960.3|7958.8|7961.2|7959.7|7959|7956.6|135
1758522900000|2025-09-22 06:35:00|7960.7|7958.3|7960.4|7958.9|7961|7959.4|7958.4|7956.9|118
1758523200000|2025-09-22 06:40:00|7960.5|7959|7957.9|7956.4|7960.6|7959|7957.7|7955.5|112
1758523500000|2025-09-22 06:45:00|7958|7956.5|7957.4|7955.9|7958|7956.5|7955.3|7952.9|164
1758523800000|2025-09-22 06:50:00|7957.3|7955.8|7958.1|7955.7|7958.9|7957.4|7957.3|7955.6|75
1758524100000|2025-09-22 06:55:00|7958|7955.6|7958.8|7956.4|7960.2|7958.7|7957.8|7955.4|178
1758524400000|2025-09-22 07:00:00|7958.9|7956.5|7956.7|7954.3|7959.8|7957.7|7955.9|7954.3|179
1758524700000|2025-09-22 07:05:00|7956.6|7954.2|7955.8|7954.3|7958.3|7956.5|7954.7|7953|161
1758525000000|2025-09-22 07:10:00|7955.9|7954.4|7957.4|7955.9|7959.1|7957.6|7955.9|7954.4|164
1758525300000|2025-09-22 07:15:00|7957.5|7956|7954.5|7953|7957.9|7956.4|7954.4|7952.9|109
1758525600000|2025-09-22 07:20:00|7954.6|7953.1|7952.9|7951.4|7955|7953.5|7952.1|7950|108
1758525900000|2025-09-22 07:25:00|7952.8|7951.3|7949.3|7947.8|7952.8|7951.3|7947.9|7946.4|179
1758526200000|2025-09-22 07:30:00|7949.2|7947.7|7955.6|7954.1|7955.8|7954.3|7949.2|7947.6|188
1758526500000|2025-09-22 07:35:00|7955.4|7953.9|7952.1|7950.6|7956.5|7954.2|7951.6|7950.1|147
1758526800000|2025-09-22 07:40:00|7952.2|7950.7|7955.7|7954.2|7957.4|7955.1|7952.2|7950.7|132
1758527100000|2025-09-22 07:45:00|7955.9|7954.4|7955|7953.5|7956.8|7955.3|7953.8|7952.3|132
1758527400000|2025-09-22 07:50:00|7954.9|7953.4|7954|7952.5|7956|7954.5|7953.7|7952.2|127
1758527700000|2025-09-22 07:55:00|7954.1|7952.6|7958|7956.5|7958|7956.5|7954|7952.5|124
1758528000000|2025-09-22 08:00:00|7958.2|7956.7|7953.5|7952|7958.6|7957.1|7953.5|7952|114
1758528300000|2025-09-22 08:05:00|7953.6|7952.1|7950.8|7948.4|7954.6|7953.1|7948.8|7947.3|178
1758528600000|2025-09-22 08:10:00|7950.7|7948.3|7949.2|7947.7|7951|7949.3|7948|7946.2|197
1758528900000|2025-09-22 08:15:00|7949.1|7947.6|7947.5|7945.1|7949.4|7947.9|7945.4|7943.7|183
1758529200000|2025-09-22 08:20:00|7946.8|7945.3|7945.6|7944.1|7948.1|7946.3|7945.3|7943.8|160
1758529500000|2025-09-22 08:25:00|7945.8|7944.3|7945.9|7944.4|7946.3|7944.8|7943.8|7942|140
1758529800000|2025-09-22 08:30:00|7945.7|7944.2|7942.6|7941.1|7945.8|7944.3|7942.3|7940.8|183
1758530100000|2025-09-22 08:35:00|7942.7|7941.2|7943.4|7941.9|7944.4|7942.9|7942.3|7940.6|94
1758530400000|2025-09-22 08:40:00|7943.1|7941.6|7943|7941.5|7943.8|7942.3|7942.9|7941.4|82
1758530700000|2025-09-22 08:45:00|7942.2|7940.7|7941.7|7940.2|7943|7941|7940.2|7938.2|106
1758531000000|2025-09-22 08:50:00|7941.6|7940.1|7943.7|7942.2|7943.7|7942.2|7941.2|7939.7|94
1758531300000|2025-09-22 08:55:00|7943.8|7942.3|7943.1|7940.7|7944.1|7942.3|7942.4|7940.4|109
1758531600000|2025-09-22 09:00:00|7943|7940.6|7940.9|7938.5|7943|7940.6|7939.5|7937.4|140
1758531900000|2025-09-22 09:05:00|7940.7|7939.2|7940.9|7939.4|7942.1|7940.2|7940|7938.5|80
1758532200000|2025-09-22 09:10:00|7940.8|7939.3|7941.7|7940.2|7942.5|7940.5|7940.8|7939.3|96
1758532500000|2025-09-22 09:15:00|7941.8|7940.3|7944.7|7943.2|7945|7943.5|7941|7939.3|138
1758532800000|2025-09-22 09:20:00|7944.6|7943.1|7947.3|7945.8|7947.4|7945.9|7944.6|7943.1|94
1758533100000|2025-09-22 09:25:00|7947.2|7945.7|7947.4|7945.9|7949.6|7947.2|7946.9|7944.8|136
1758533400000|2025-09-22 09:30:00|7947.3|7945.8|7949.9|7947.5|7950|7947.6|7946|7944.5|118
1758533700000|2025-09-22 09:35:00|7949.8|7947.4|7948.9|7947.4|7949.9|7947.5|7947.7|7946.1|75
1758534000000|2025-09-22 09:40:00|7948.8|7947.3|7949.1|7947.6|7949.5|7948|7948.2|7946.7|65
1758534300000|2025-09-22 09:45:00|7949|7947.5|7948|7946.5|7950.1|7947.7|7947.7|7946.1|66
1758534600000|2025-09-22 09:50:00|7947.9|7946.4|7948.7|7946.3|7949|7946.7|7947.7|7946.1|103
1758534900000|2025-09-22 09:55:00|7948.8|7946.4|7945.8|7944.3|7948.8|7946.5|7945.7|7944.2|85
1758535200000|2025-09-22 10:00:00|7945.9|7944.4|7942.8|7941.3|7946|7944.5|7942.3|7940.8|117
1758535500000|2025-09-22 10:05:00|7942.7|7941.2|7942.3|7940.8|7944.8|7943.3|7941.9|7940.4|110
1758535800000|2025-09-22 10:10:00|7942.2|7940.7|7942.2|7940.7|7944.7|7942.4|7941.9|7940.4|76
1758536100000|2025-09-22 10:15:00|7942.3|7940.8|7942.5|7941|7944.4|7942.9|7942.2|7940.7|105
1758536400000|2025-09-22 10:20:00|7942.4|7940.9|7940.8|7938.4|7942.5|7941|7940.5|7938.2|109
1758536700000|2025-09-22 10:25:00|7940.9|7938.5|7939.1|7937.6|7940.9|7938.5|7935.8|7934.2|138
1758537000000|2025-09-22 10:30:00|7939.2|7937.7|7940.8|7939.3|7941|7939.4|7938.5|7937|115
1758537300000|2025-09-22 10:35:00|7940.9|7939.4|7940.4|7938|7941.8|7939.6|7939.5|7937.9|57
1758537600000|2025-09-22 10:40:00|7940.3|7937.9|7938.6|7937.1|7940.3|7937.9|7937|7935.1|101
1758537900000|2025-09-22 10:45:00|7938.7|7937.2|7937.3|7935.8|7940|7937.6|7936.8|7935.3|65
1758538200000|2025-09-22 10:50:00|7938.2|7935.9|7937.2|7935.7|7938.8|7936.5|7937.1|7935.3|83
1758538500000|2025-09-22 10:55:00|7937.3|7935.8|7939.9|7937.5|7940.3|7937.9|7937.1|7935.6|67
1758538800000|2025-09-22 11:00:00|7940|7937.6|7939.8|7938.3|7940.2|7938.6|7938.4|7936.8|86
1758539100000|2025-09-22 11:05:00|7939.7|7938.2|7939|7937.5|7940.5|7939|7939|7937.5|88
1758539400000|2025-09-22 11:10:00|7938.9|7937.4|7940.4|7938.9|7940.4|7938.9|7938.8|7937.2|65
1758539700000|2025-09-22 11:15:00|7940.3|7938.8|7940.4|7938|7941.2|7939.4|7939.7|7937.6|112
1758540000000|2025-09-22 11:20:00|7940.3|7937.9|7941|7938.6|7941.5|7939.1|7939.4|7937.6|96
1758540300000|2025-09-22 11:25:00|7940.9|7938.5|7938.7|7937.2|7940.9|7938.5|7938.5|7936.9|72
1758540600000|2025-09-22 11:30:00|7937.9|7936.4|7936.1|7934.6|7938.2|7936.7|7935.7|7934.2|73
1758540900000|2025-09-22 11:35:00|7936.2|7934.7|7937.6|7935.2|7938.1|7935.7|7935.2|7933.7|98
1758541200000|2025-09-22 11:40:00|7937.7|7935.3|7937.4|7935.9|7938.1|7935.9|7936.7|7935.1|58
1758541500000|2025-09-22 11:45:00|7937.3|7935.8|7936|7934.5|7937.7|7936.2|7935.8|7934.3|71
1758541800000|2025-09-22 11:50:00|7935.8|7934.3|7935.9|7934.4|7936.8|7934.4|7932.6|7931.1|161
1758542100000|2025-09-22 11:55:00|7935.8|7934.3|7935.5|7934|7938.2|7936|7935.5|7934|153
1758542400000|2025-09-22 12:00:00|7935.4|7933.9|7933.6|7931.2|7935.7|7933.9|7932.2|7930.7|198
1758542700000|2025-09-22 12:05:00|7933.7|7931.3|7936.7|7934.3|7936.8|7934.7|7932.1|7930.5|174
1758543000000|2025-09-22 12:10:00|7936.6|7934.2|7936.8|7934.4|7937|7934.6|7932.7|7931.2|168
1758543300000|2025-09-22 12:15:00|7936.7|7934.3|7939.1|7937.6|7939.6|7938.1|7935.3|7933.6|195
1758543600000|2025-09-22 12:20:00|7939|7937.5|7938.8|7937.3|7939.5|7938|7937.8|7936.3|157
1758543900000|2025-09-22 12:25:00|7938.9|7937.4|7939.4|7937|7940|7937.6|7938|7936.5|122
1758544200000|2025-09-22 12:30:00|7938.6|7937.1|7936.7|7935.2|7939.3|7937.8|7936.2|7934.7|120
1758544500000|2025-09-22 12:35:00|7936.2|7934.7|7933.6|7932.1|7936.3|7934.8|7933.2|7931.7|151
1758544800000|2025-09-22 12:40:00|7933.7|7932.2|7934.6|7933.1|7937.6|7935.2|7933.7|7932.2|131
1758545100000|2025-09-22 12:45:00|7934.5|7933|7934|7932.5|7935.1|7933.6|7933|7931.5|98
1758545400000|2025-09-22 12:50:00|7933.9|7932.4|7931.2|7928.8|7933.9|7932.4|7929.6|7928.1|204
1758545700000|2025-09-22 12:55:00|7931.3|7928.9|7932.2|7930.7|7932.6|7931.1|7929.9|7928.4|198
1758546000000|2025-09-22 13:00:00|7932|7930.5|7930.9|7928.5|7938.5|7937|7930.5|7928.1|479
1758546300000|2025-09-22 13:05:00|7931|7928.6|7930.4|7928.9|7931.9|7930.4|7928.4|7926.3|243
1758546600000|2025-09-22 13:10:00|7930.5|7929|7930.5|7929|7931.8|7930.3|7928.9|7926.8|177
1758546900000|2025-09-22 13:15:00|7930.4|7928.9|7931|7929.5|7932.2|7930.7|7929.9|7928.3|201
1758547200000|2025-09-22 13:20:00|7931.1|7929.6|7929.9|7928.4|7931.1|7929.6|7929.1|7927|165
1758547500000|2025-09-22 13:25:00|7930|7928.5|7931.7|7930.2|7931.8|7930.3|7928.9|7927.4|131
1758547800000|2025-09-22 13:30:00|7931.5|7930|7938.4|7936.9|7939.1|7936.9|7931.5|7930|271
1758548100000|2025-09-22 13:35:00|7938.8|7937.3|7939.9|7938.4|7940.3|7938.8|7935.9|7934.4|349
1758548400000|2025-09-22 13:40:00|7940|7938.5|7941.4|7939|7941.4|7939.7|7938.4|7936.5|241
1758548700000|2025-09-22 13:45:00|7941.5|7939.1|7944.3|7942.8|7945.8|7944.3|7941.1|7938.8|264
1758549000000|2025-09-22 13:50:00|7944.2|7942.7|7940.4|7938.9|7944.4|7942.9|7940.1|7938.4|183
1758549300000|2025-09-22 13:55:00|7940.2|7938.7|7939.3|7937.8|7941.6|7939.4|7938.9|7937.2|197
1758549600000|2025-09-22 14:00:00|7939.2|7937.7|7941.2|7939.7|7943.3|7940.9|7939|7937.4|233
1758549900000|2025-09-22 14:05:00|7941.1|7939.6|7941.3|7939.8|7941.7|7940.2|7940|7938.4|163
1758550200000|2025-09-22 14:10:00|7941.6|7940.1|7940.1|7938.6|7942.8|7941|7939.5|7937.8|187
1758550500000|2025-09-22 14:15:00|7940.8|7939.3|7942|7939.6|7943.6|7941.2|7940.6|7938.6|176
1758550800000|2025-09-22 14:20:00|7941.9|7939.5|7939.9|7938.4|7942.5|7941|7939.3|7937.8|214
1758551100000|2025-09-22 14:25:00|7940.1|7938.6|7936.7|7935.2|7940.9|7938.9|7936.5|7935|192
1758551400000|2025-09-22 14:30:00|7936.8|7935.3|7941.1|7939.6|7941.4|7939.9|7934.9|7933.4|151
1758551700000|2025-09-22 14:35:00|7941|7939.5|7940.5|7939|7943.3|7941.8|7940.3|7938.8|111
1758552000000|2025-09-22 14:40:00|7940.6|7939.1|7940|7938.5|7942.9|7941.4|7939.9|7938.4|134
1758552300000|2025-09-22 14:45:00|7940.1|7938.6|7938.2|7936.7|7940.9|7939.4|7938|7936|163
1758552600000|2025-09-22 14:50:00|7938.4|7936.9|7937.1|7935.6|7940.1|7938.6|7935.7|7934.2|148
1758552900000|2025-09-22 14:55:00|7937.3|7935.8|7938.4|7936.9|7938.4|7936.9|7936.5|7935|144
1758553200000|2025-09-22 15:00:00|7938.3|7936.8|7939.5|7938|7939.5|7938|7937|7935.5|182
1758553500000|2025-09-22 15:05:00|7939.2|7937.7|7937.8|7936.3|7939.5|7938|7937.2|7935.7|140
1758553800000|2025-09-22 15:10:00|7937.9|7936.4|7941|7939.5|7941.2|7939.6|7937.7|7936.2|118
1758554100000|2025-09-22 15:15:00|7941.1|7939.6|7936.3|7934.8|7942|7940.1|7935.8|7933.9|194
1758554400000|2025-09-22 15:20:00|7936.2|7934.7|7936.4|7934.9|7938.3|7935.9|7935.9|7934.3|136
1758554700000|2025-09-22 15:25:00|7936.5|7935|7936.1|7934.6|7937.6|7935.9|7935.3|7933.8|148
1758555000000|2025-09-22 15:30:00|7936.2|7934.7|7935.7|7934.2|7936.7|7935.1|7934.7|7933.2|114
1758555300000|2025-09-22 15:35:00|7935.8|7934.3|7938.1|7936.6|7939.2|7937.7|7935.7|7933.4|117
1758555600000|2025-09-22 15:40:00|7938|7936.5|7937.9|7936.4|7939.1|7937.3|7936.7|7934.3|147
1758555900000|2025-09-22 15:45:00|7938|7936.5|7937.1|7935.6|7938.6|7936.8|7936.2|7934|97
1758556200000|2025-09-22 15:50:00|7937.3|7935.8|7937.2|7935.7|7938|7936.5|7936.6|7935.1|131
1758556500000|2025-09-22 15:55:00|7937.1|7935.6|7935.6|7934.1|7937.8|7936.3|7935.3|7933.8|112
1758556800000|2025-09-22 16:00:00|7935.5|7934|7935.4|7933.9|7936.6|7935.1|7935.1|7933.6|144
1758557100000|2025-09-22 16:05:00|7935.5|7934|7935.8|7933.4|7936|7934.3|7934.7|7932.7|90
1758557400000|2025-09-22 16:10:00|7935.9|7933.5|7932.3|7930.8|7935.9|7934|7932.1|7930.6|179
1758557700000|2025-09-22 16:15:00|7932.2|7930.7|7931.5|7929.1|7932.4|7930.7|7930.8|7928.8|109
1758558000000|2025-09-22 16:20:00|7931.8|7929.4|7931.2|7928.8|7931.8|7930|7929.6|7927.5|182
1758558300000|2025-09-22 16:25:00|7931.3|7928.9|7929.9|7928.4|7931.3|7929.4|7928.6|7927|120
1758558600000|2025-09-22 16:30:00|7930|7928.5|7930.2|7927.8|7930.9|7928.9|7929.2|7927.5|92
1758558900000|2025-09-22 16:35:00|7930.3|7927.9|7930.4|7928.9|7931.4|7929.9|7929.7|7927.8|95
1758559200000|2025-09-22 16:40:00|7930.3|7928.8|7929.5|7928|7931.4|7929.2|7928.8|7927.3|120
1758559500000|2025-09-22 16:45:00|7930.3|7927.9|7932.4|7930|7932.8|7930.4|7929.9|7927.9|118
1758559800000|2025-09-22 16:50:00|7932.6|7930.2|7931|7928.6|7932.6|7930.2|7929.8|7928.2|113
1758560100000|2025-09-22 16:55:00|7931.1|7928.7|7930.7|7929.2|7932|7929.8|7929.9|7928.4|222
1758560400000|2025-09-22 17:00:00|7931.5|7929.1|7930.1|7928.6|7932.2|7929.9|7930.1|7928.6|127
1758560700000|2025-09-22 17:05:00|7930.2|7928.7|7930.4|7928.9|7931.9|7929.6|7929.6|7928.1|143
1758561000000|2025-09-22 17:10:00|7931.6|7929.2|7932.8|7930.4|7933.3|7930.9|7931.6|7929.2|94
1758561300000|2025-09-22 17:15:00|7933|7930.6|7932.3|7930.8|7933.6|7931.2|7931.7|7930.2|92
1758561600000|2025-09-22 17:20:00|7932.4|7930.9|7931.6|7930.1|7933.2|7931.1|7931.6|7930.1|45
1758561900000|2025-09-22 17:25:00|7931.7|7930.2|7931.4|7929.9|7932.3|7930.2|7931.1|7929.6|48
1758562200000|2025-09-22 17:30:00|7931.5|7930|7931.2|7929.7|7932.2|7930|7930.8|7929.3|56
1758562500000|2025-09-22 17:35:00|7932.1|7929.6|7930|7928.5|7932.3|7930.4|7929.8|7928.3|88
1758562800000|2025-09-22 17:40:00|7930.1|7928.6|7927.2|7925.7|7931.2|7928.8|7927.2|7925.7|63
1758563100000|2025-09-22 17:45:00|7927.1|7925.6|7927.5|7926|7928.4|7926.2|7927|7925.2|69
1758563400000|2025-09-22 17:50:00|7927.4|7925.9|7928|7926.5|7928.8|7926.7|7927.2|7925.7|89
1758563700000|2025-09-22 17:55:00|7928.1|7926.6|7925.9|7924.4|7928.4|7926.6|7925.7|7924.2|63
1758564000000|2025-09-22 18:00:00|7926.2|7924.7|7926.7|7925.2|7927.4|7925.9|7924.1|7922.6|95
1758564300000|2025-09-22 18:05:00|7926.9|7925.4|7925.5|7924|7927.5|7926|7925|7923.5|58
1758564600000|2025-09-22 18:10:00|7926.8|7924.4|7929.4|7927|7929.7|7927.3|7925.8|7924.3|112
1758564900000|2025-09-22 18:15:00|7928.5|7927.1|7928.6|7927.1|7929.9|7927.9|7928.3|7926.8|103
1758565200000|2025-09-22 18:20:00|7928.7|7927.2|7929.2|7926.8|7929.4|7927.4|7928.1|7926.6|51
1758565500000|2025-09-22 18:25:00|7929.4|7927|7928.6|7927.1|7929.6|7927.3|7927.9|7926.3|155
1758565800000|2025-09-22 18:30:00|7928.5|7927|7927.8|7926.3|7928.6|7927.1|7926.8|7925.3|81
1758566100000|2025-09-22 18:35:00|7927.3|7925.8|7926.9|7925.4|7927.5|7926|7926.6|7925.1|49
1758566400000|2025-09-22 18:40:00|7927|7925.5|7927.4|7925.9|7928.1|7926|7926.4|7924.9|95
1758566700000|2025-09-22 18:45:00|7927.5|7926|7928.1|7925.7|7929|7926.7|7927.1|7925.6|97
1758567000000|2025-09-22 18:50:00|7928|7925.6|7926.8|7925.3|7928.1|7926.1|7926.5|7925|67
1758567300000|2025-09-22 18:55:00|7927.5|7925.1|7926|7924.5|7927.5|7925.5|7924.5|7923|134
1758567600000|2025-09-22 19:00:00|7925.9|7924.4|7926.3|7924.8|7928.1|7925.9|7925.8|7924.3|72
1758567900000|2025-09-22 19:05:00|7926.4|7924.9|7925.9|7924.4|7927.6|7925.2|7925.9|7924.4|89
1758568200000|2025-09-22 19:10:00|7926|7924.5|7926.6|7925.1|7927.5|7925.3|7926|7924.5|76
1758568500000|2025-09-22 19:15:00|7926.5|7925|7927|7925.5|7927.8|7926.3|7926.4|7924.9|149
1758568800000|2025-09-22 19:20:00|7926.9|7925.4|7926.7|7925.2|7927.2|7925.7|7926.5|7925|139
1758569100000|2025-09-22 19:25:00|7926.8|7925.3|7927.1|7924.7|7928.1|7925.7|7925.9|7924.4|122
1758569400000|2025-09-22 19:30:00|7927|7924.6|7925.9|7924.4|7927.1|7925.2|7925.8|7924.3|140
1758569700000|2025-09-22 19:35:00|7926.8|7924.3|7925.3|7923.8|7927.1|7924.9|7925.3|7923.8|194
1758570000000|2025-09-22 19:40:00|7926.2|7923.7|7925.4|7923.9|7926.2|7924.6|7924.7|7923.2|109
1758570300000|2025-09-22 19:45:00|7925.3|7923.8|7924.7|7923.2|7926.4|7924.4|7924.4|7922.9|116
1758570600000|2025-09-22 19:50:00|7925.5|7923.1|7926.6|7924.2|7926.7|7924.3|7924.3|7922.8|70
1758570900000|2025-09-22 19:55:00|7926.5|7924.1|7925|7923.5|7926.6|7924.2|7924.3|7922.7|104
1758571200000|2025-09-22 20:00:00|7925.1|7923.6|7925.5|7923.1|7926.4|7924.4|7924|7922.3|72
1758571500000|2025-09-22 20:05:00|7925.6|7923.2|7925.6|7923.2|7925.8|7923.4|7924.4|7922.5|40
1758571800000|2025-09-22 20:10:00|7925.8|7923.4|7925|7923.5|7926|7923.9|7924.9|7923.3|40
1758572100000|2025-09-22 20:15:00|7924.9|7923.4|7926|7924.5|7926.2|7924.7|7924.8|7923.3|42
1758572400000|2025-09-22 20:20:00|7925.9|7924.4|7925.4|7923.9|7926.6|7924.4|7925|7923.5|52
1758572700000|2025-09-22 20:25:00|7926.2|7923.8|7924.5|7923|7926.3|7924|7924.4|7922.9|56
1758573000000|2025-09-22 20:30:00|7924.4|7922.9|7925.4|7923.9|7925.4|7923.9|7923.9|7922.4|54
1758573300000|2025-09-22 20:35:00|7925.9|7924.4|7926.8|7924.4|7927.3|7925|7925.6|7924.1|112
1758573600000|2025-09-22 20:40:00|7926.9|7924.5|7926.4|7924|7927.2|7924.8|7925.4|7923.8|114
1758573900000|2025-09-22 20:45:00|7926.7|7924.3|7926.7|7924.3|7926.8|7924.4|7925.5|7923.8|81
1758574200000|2025-09-22 20:50:00|7926.8|7924.4|7926.3|7923.9|7927|7924.6|7926.2|7923.8|128
1758574500000|2025-09-22 20:55:00|7927.1|7923.2|7930.2|7923.7|7930.2|7923.7|7926.7|7922|483
1758574800000|2025-09-22 21:00:00|7930.8|7924.3|7934.1|7927.6|7934.1|7927.6|7930.8|7924.3|2
1758576600000|2025-09-22 21:30:00|7936|7929.5|7931|7924.5|7936.1|7929.6|7930.7|7924.2|84
1758576900000|2025-09-22 21:35:00|7931.1|7924.6|7930.5|7924|7931.1|7924.6|7930.3|7923.8|317
1758577200000|2025-09-22 21:40:00|7930.6|7924.1|7929.9|7923.4|7930.6|7924.1|7929.8|7923.3|246
1758577500000|2025-09-22 21:45:00|7930|7923.5|7929.9|7923.4|7930|7923.5|7929.7|7923.2|236
1758577800000|2025-09-22 21:50:00|7930|7923.5|7930.4|7923.9|7930.5|7924|7929.6|7923.1|218
1758578100000|2025-09-22 21:55:00|7930.3|7923.8|7934.5|7928|7935.2|7928.7|7930.3|7923.8|52
1758578400000|2025-09-22 22:00:00|7934|7927.5|7921.9|7918|7934.3|7927.8|7921.9|7917.5|134
1758578700000|2025-09-22 22:05:00|7921.2|7918.8|7921.3|7918.9|7921.5|7918.9|7921.1|7918.3|44
1758579000000|2025-09-22 22:10:00|7921.5|7919.1|7923.3|7920.9|7923.5|7921.1|7921.2|7918.8|22
1758579300000|2025-09-22 22:15:00|7923.2|7920.8|7923.4|7921|7923.4|7921|7922.5|7920.1|51
1758579600000|2025-09-22 22:20:00|7923.3|7920.9|7923|7920.6|7923.4|7921|7922.7|7920.3|26
1758579900000|2025-09-22 22:25:00|7922.9|7920.5|7922.8|7920.4|7923|7920.6|7922.7|7920.3|18
1758580200000|2025-09-22 22:30:00|7922.9|7920.5|7923|7920.6|7923.1|7920.7|7922.8|7920.4|22
1758580500000|2025-09-22 22:35:00|7923.1|7920.5|7922.9|7920.5|7923.3|7920.7|7922.8|7920.4|57
1758580800000|2025-09-22 22:40:00|7923|7920.6|7923.5|7921.1|7923.9|7921.5|7923|7920.6|33
1758581100000|2025-09-22 22:45:00|7923.6|7921|7923.5|7921.1|7923.8|7921.4|7923.4|7920.9|24
1758581400000|2025-09-22 22:50:00|7923.6|7921|7923.4|7921|7923.7|7921.1|7923.3|7920.5|40
1758581700000|2025-09-22 22:55:00|7923.3|7920.9|7923|7920.6|7923.6|7921|7922.9|7920.5|119
1758582000000|2025-09-22 23:00:00|7922.9|7920.5|7923|7920.6|7923.2|7920.7|7922.6|7920.2|114
1758582300000|2025-09-22 23:05:00|7923.1|7920.7|7922.9|7920.5|7923.2|7920.7|7922.9|7920.4|38
1758582600000|2025-09-22 23:10:00|7923|7920.6|7923|7920.6|7923.2|7920.7|7922.9|7920.4|35
1758582900000|2025-09-22 23:15:00|7922.9|7920.5|7922.7|7920.3|7923.9|7921.5|7922.4|7920|89
1758583200000|2025-09-22 23:20:00|7922.6|7920.2|7922.7|7920.3|7923.2|7920.8|7922.2|7919.8|64
1758583500000|2025-09-22 23:25:00|7922.8|7920.4|7922.8|7920.4|7923.2|7920.8|7922.5|7920.1|100
1758583800000|2025-09-22 23:30:00|7922.9|7920.5|7923.4|7921|7923.4|7921|7922.7|7920.3|92
1758584100000|2025-09-22 23:35:00|7923.5|7921.1|7923.3|7920.9|7923.6|7921.2|7923.1|7920.7|91
1758584400000|2025-09-22 23:40:00|7923.2|7920.8|7923.5|7921.1|7923.5|7921.1|7923.1|7920.7|135
1758584700000|2025-09-22 23:45:00|7923.6|7921.2|7924|7921.6|7924.7|7922.3|7923.5|7921.1|74
1758585000000|2025-09-22 23:50:00|7924.1|7921.7|7924.3|7921.9|7924.3|7921.9|7923.9|7921.5|82
1758585300000|2025-09-22 23:55:00|7924.2|7921.8|7924.3|7921.9|7925|7922.6|7923.9|7921.5|71
1758585600000|2025-09-23 00:00:00|7924.4|7922|7925.6|7923.2|7925.8|7923.4|7924.2|7921.8|175
1758585900000|2025-09-23 00:05:00|7925.7|7923.3|7925.6|7923.2|7925.8|7923.4|7924.8|7922.4|244
1758586200000|2025-09-23 00:10:00|7925.7|7923.3|7926.3|7923.9|7926.6|7924.2|7925.5|7923.1|86
1758586500000|2025-09-23 00:15:00|7926.1|7923.7|7926.2|7923.8|7926.9|7924.5|7925.9|7923.5|141
1758586800000|2025-09-23 00:20:00|7926.3|7923.9|7925|7922.6|7926.6|7924.2|7924.8|7922.4|105
1758587100000|2025-09-23 00:25:00|7925.1|7922.7|7924.6|7922.2|7925.6|7923.2|7924|7921.6|102
1758587400000|2025-09-23 00:30:00|7924.5|7922.1|7922.1|7919.7|7924.6|7922.2|7921.6|7919.2|131
1758587700000|2025-09-23 00:35:00|7921.9|7919.5|7921.9|7919.5|7923|7920.7|7921.7|7919.4|105
1758588000000|2025-09-23 00:40:00|7921.8|7919.4|7922.5|7921|7923.1|7921.3|7921.5|7919.2|109
1758588300000|2025-09-23 00:45:00|7922.6|7920.2|7921.4|7919|7922.7|7921.2|7921.4|7919|92
1758588600000|2025-09-23 00:50:00|7921.3|7919.9|7921.5|7920|7921.7|7920.2|7921|7918.6|168
1758588900000|2025-09-23 00:55:00|7921.6|7920.1|7920.5|7919|7922.3|7920.7|7920.4|7918.5|156
1758589200000|2025-09-23 01:00:00|7920.4|7918.9|7921|7919.5|7921.1|7919.6|7919.6|7917.2|209
1758589500000|2025-09-23 01:05:00|7921.1|7919.6|7921.1|7918.7|7921.6|7919.9|7920|7917.6|156
1758589800000|2025-09-23 01:10:00|7921|7918.6|7920.5|7918.1|7921.7|7919.8|7920.3|7918|151
1758590100000|2025-09-23 01:15:00|7920.6|7918.2|7920.3|7918.8|7921|7919.2|7920|7917.7|70
1758590400000|2025-09-23 01:20:00|7920.4|7918.9|7920|7917.6|7921|7919.5|7919.9|7917.5|85
1758590700000|2025-09-23 01:25:00|7920.1|7917.7|7920.3|7918.8|7920.4|7918.9|7920|7917.6|114
1758591000000|2025-09-23 01:30:00|7920.4|7918|7918.6|7916.2|7920.8|7918.9|7918.6|7916.2|101
1758591300000|2025-09-23 01:35:00|7918.7|7916.3|7914|7911.6|7918.9|7916.5|7913.3|7910.9|117
1758591600000|2025-09-23 01:40:00|7913.6|7911.2|7912.4|7910|7913.6|7911.5|7910.8|7908.4|161
1758591900000|2025-09-23 01:45:00|7912.5|7910.1|7913|7910.6|7913.3|7910.9|7910.8|7909|98
1758592200000|2025-09-23 01:50:00|7912.8|7910.4|7913.6|7911.2|7914.2|7911.8|7912|7909.6|193
1758592500000|2025-09-23 01:55:00|7913.5|7911.1|7914.2|7911.8|7914.4|7912|7912.9|7910.5|122
1758592800000|2025-09-23 02:00:00|7914.3|7911.9|7914.8|7912.4|7914.9|7912.5|7913.4|7911|130
1758593100000|2025-09-23 02:05:00|7914.7|7912.3|7916.1|7913.7|7916.2|7913.8|7914.4|7912|148
1758593400000|2025-09-23 02:10:00|7916.2|7913.8|7919.1|7916.7|7920.4|7918|7916|7913.6|160
1758593700000|2025-09-23 02:15:00|7919|7916.6|7919.5|7917.1|7919.5|7917.1|7918.4|7916|168
1758594000000|2025-09-23 02:20:00|7919.4|7917|7918.9|7917.4|7919.9|7917.5|7918.5|7916.5|168
1758594300000|2025-09-23 02:25:00|7919|7917.5|7920.2|7917.8|7921.2|7918.9|7918.9|7917.2|183
1758594600000|2025-09-23 02:30:00|7920.3|7917.9|7922.2|7919.8|7922.6|7920.2|7920|7917.9|149
1758594900000|2025-09-23 02:35:00|7922|7919.6|7920.5|7918.1|7922.6|7920.2|7920.4|7918|79
1758595200000|2025-09-23 02:40:00|7920.6|7918.2|7920|7917.6|7920.9|7918.5|7919.3|7916.9|148
1758595500000|2025-09-23 02:45:00|7919.8|7917.4|7919.6|7917.2|7920|7917.6|7918.5|7916.1|137
1758595800000|2025-09-23 02:50:00|7919.7|7917.3|7920.9|7918.5|7921|7918.6|7919.6|7917.2|140
1758596100000|2025-09-23 02:55:00|7920.8|7918.4|7921.2|7918.8|7921.7|7919.3|7920.4|7918|158
1758596400000|2025-09-23 03:00:00|7921.3|7918.9|7921.3|7918.9|7921.8|7919.4|7920.9|7918.5|102
1758596700000|2025-09-23 03:05:00|7921.6|7919.2|7924.4|7922|7924.9|7922.5|7921.6|7919.2|114
1758597000000|2025-09-23 03:10:00|7924.3|7921.9|7924.6|7922.2|7925.1|7922.7|7924.1|7921.7|147
1758597300000|2025-09-23 03:15:00|7925|7922.6|7925.4|7923|7925.7|7923.3|7923.9|7921.5|134
1758597600000|2025-09-23 03:20:00|7925.5|7923.1|7923.6|7921.2|7925.6|7923.2|7923.6|7921.2|89
1758597900000|2025-09-23 03:25:00|7923.7|7921.3|7922.7|7920.3|7924.3|7921.9|7922.3|7919.9|98
1758598200000|2025-09-23 03:30:00|7922.6|7920.2|7923|7920.6|7923.1|7920.7|7921.9|7919.5|117
1758598500000|2025-09-23 03:35:00|7923.1|7920.7|7923.4|7921|7923.4|7921|7922.6|7920.2|91
1758598800000|2025-09-23 03:40:00|7922.9|7920.5|7921.8|7919.4|7923.2|7920.8|7921.6|7919.2|45
1758599100000|2025-09-23 03:45:00|7921.7|7919.3|7920.4|7918.9|7921.8|7919.5|7920.2|7918.2|101
1758599400000|2025-09-23 03:50:00|7920.3|7918.8|7920.2|7918.7|7921.1|7919.3|7919.5|7917.6|104
1758599700000|2025-09-23 03:55:00|7920.4|7918|7919.9|7918.4|7920.6|7919.1|7919.3|7917.1|98
1758600000000|2025-09-23 04:00:00|7919.8|7918.3|7920.4|7918|7920.6|7918.8|7918.9|7916.5|130
1758600300000|2025-09-23 04:05:00|7920.3|7917.9|7920.5|7918.1|7921.2|7919.4|7919.1|7917.6|89
1758600600000|2025-09-23 04:10:00|7920.6|7918.2|7921|7919.5|7921.9|7919.8|7920.6|7918.2|100
1758600900000|2025-09-23 04:15:00|7921.4|7919|7923.2|7920.8|7923.7|7921.7|7921.4|7919|189
1758601200000|2025-09-23 04:20:00|7923.3|7920.9|7924|7921.6|7925.1|7922.7|7923.1|7920.7|114
1758601500000|2025-09-23 04:25:00|7924.4|7922|7923.9|7921.5|7924.7|7922.3|7923.8|7921.4|82
1758601800000|2025-09-23 04:30:00|7924|7921.6|7921.9|7919.5|7924.1|7921.7|7921.8|7919.4|130
1758602100000|2025-09-23 04:35:00|7921.8|7919.4|7922.1|7919.7|7922.4|7920|7921.8|7919.4|84
1758602400000|2025-09-23 04:40:00|7922.2|7919.8|7922.6|7920.2|7923.3|7920.9|7921.9|7919.5|91
1758602700000|2025-09-23 04:45:00|7922.5|7920.1|7923.4|7921|7923.6|7921.2|7922.4|7920|138
1758603000000|2025-09-23 04:50:00|7923.5|7921.1|7925.7|7923.3|7925.7|7923.3|7923.4|7921|193
1758603300000|2025-09-23 04:55:00|7925.8|7923.4|7926.2|7923.8|7926.3|7923.9|7925.4|7923|110
1758603600000|2025-09-23 05:00:00|7926.8|7924.4|7928.8|7926.4|7929.2|7926.8|7926.8|7924.4|104
1758603900000|2025-09-23 05:05:00|7929.2|7926.8|7927.7|7925.3|7929.2|7926.8|7927.5|7925.1|59
1758604200000|2025-09-23 05:10:00|7927.8|7925.4|7927.4|7925|7927.8|7925.4|7926.5|7924.1|101
1758604500000|2025-09-23 05:15:00|7927.3|7924.9|7926.4|7924|7927.5|7925.1|7926|7923.6|83
1758604800000|2025-09-23 05:20:00|7926.5|7924.1|7926.5|7924.1|7927.1|7924.7|7926.1|7923.7|88
1758605100000|2025-09-23 05:25:00|7926.6|7924.2|7925.5|7923.1|7926.6|7924.2|7925.1|7922.7|88
1758605400000|2025-09-23 05:30:00|7925.1|7922.7|7923.7|7921.3|7925.2|7922.8|7923.7|7921.3|63
1758605700000|2025-09-23 05:35:00|7923.6|7921.2|7924.3|7921.9|7924.3|7921.9|7923.4|7921|49
1758606000000|2025-09-23 05:40:00|7924.2|7921.8|7924.7|7922.3|7925.7|7923.3|7924.2|7921.8|88
1758606300000|2025-09-23 05:45:00|7924.5|7922.1|7924.7|7922.3|7925.2|7922.8|7924|7921.6|44
1758606600000|2025-09-23 05:50:00|7924.8|7922.4|7925.6|7923.2|7926.2|7923.8|7924.8|7922.4|73
1758606900000|2025-09-23 05:55:00|7925.7|7923.3|7927.8|7925.4|7927.8|7925.4|7924.5|7922.1|98
1758607200000|2025-09-23 06:00:00|7927.6|7926.1|7929.9|7927.5|7929.9|7927.5|7927.1|7925.3|134
1758607500000|2025-09-23 06:05:00|7929.8|7927.4|7928.3|7925.9|7929.9|7927.5|7927.4|7925|117
1758607800000|2025-09-23 06:10:00|7928.2|7925.8|7929.7|7928.2|7930.9|7928.5|7927.7|7925.3|120
1758608100000|2025-09-23 06:15:00|7930.1|7928.6|7928.8|7927.3|7930.4|7928.9|7928.2|7926.7|101
1758608400000|2025-09-23 06:20:00|7928.9|7927.4|7927.3|7925.8|7930.3|7927.9|7926.1|7924.6|138
1758608700000|2025-09-23 06:25:00|7927.4|7925.9|7927.9|7925.5|7928.2|7926.2|7926.3|7924.5|93
1758609000000|2025-09-23 06:30:00|7927.8|7925.4|7927.5|7926|7929.3|7926.9|7927.1|7925|95
1758609300000|2025-09-23 06:35:00|7927.4|7925.9|7927.4|7925|7928.4|7926|7926.7|7924.4|116
1758609600000|2025-09-23 06:40:00|7927.3|7924.9|7925.6|7923.2|7928.9|7926.5|7925|7922.6|127
1758609900000|2025-09-23 06:45:00|7925.5|7923.1|7923.8|7921.4|7925.5|7923.1|7923.1|7920.7|152
1758610200000|2025-09-23 06:50:00|7923.4|7921|7924.3|7922.8|7925.2|7923.2|7923.3|7920.9|98
1758610500000|2025-09-23 06:55:00|7924.4|7922.9|7925.8|7924.3|7926.1|7924.3|7924.2|7922.7|126
1758610800000|2025-09-23 07:00:00|7925.7|7924.2|7930.9|7929.4|7932|7929.9|7925.3|7923.8|215
1758611100000|2025-09-23 07:05:00|7930.8|7929.3|7930.7|7929.2|7932.4|7930|7928.7|7927.1|134
1758611400000|2025-09-23 07:10:00|7930.5|7929|7929.4|7927.9|7932.8|7931.3|7929.2|7927.5|164
1758611700000|2025-09-23 07:15:00|7933.5|7931.1|7931.4|7929|7935|7932.6|7931.3|7929|248
1758612000000|2025-09-23 07:20:00|7931.5|7929.1|7929.3|7926.9|7932.9|7930.5|7929.3|7926.9|179
1758612300000|2025-09-23 07:25:00|7929.2|7926.8|7928|7925.6|7929.3|7926.9|7927.6|7925.2|168
1758612600000|2025-09-23 07:30:00|7926.3|7923.8|7926.4|7924|7928.3|7925.9|7924.3|7921.9|289
1758612900000|2025-09-23 07:35:00|7926.8|7924.4|7927.3|7924.9|7928.3|7925.9|7925.3|7922.9|179
1758613200000|2025-09-23 07:40:00|7927.4|7925|7930.1|7927.7|7930.3|7927.9|7927|7924.6|168
1758613500000|2025-09-23 07:45:00|7930|7927.6|7931.5|7929.1|7932.8|7930.4|7927.8|7925.4|169
1758613800000|2025-09-23 07:50:00|7931.6|7929.2|7927.9|7925.5|7932|7929.6|7925.8|7923.4|298
1758614100000|2025-09-23 07:55:00|7927.8|7925.4|7928.1|7925.7|7928.2|7925.8|7924.8|7922.4|287
1758614400000|2025-09-23 08:00:00|7928.2|7925.8|7931.7|7929.3|7931.7|7929.3|7928.1|7925.7|177
1758614700000|2025-09-23 08:05:00|7931.6|7929.2|7934.5|7932.1|7935.6|7933.2|7931.6|7929.2|162
1758615000000|2025-09-23 08:10:00|7934.1|7931.7|7934.7|7932.3|7935.2|7932.8|7931.6|7930.1|121
1758615300000|2025-09-23 08:15:00|7934.5|7932.1|7930.5|7929|7935.8|7933.4|7930.5|7929|167
1758615600000|2025-09-23 08:20:00|7930.9|7929.4|7929.3|7926.9|7932.5|7930.1|7928.6|7926.9|107
1758615900000|2025-09-23 08:25:00|7929.2|7926.8|7927.4|7925.9|7929.6|7927.6|7926.1|7924.6|107
1758616200000|2025-09-23 08:30:00|7927.5|7926|7927.7|7926.2|7930.1|7927.7|7926.3|7923.9|241
1758616500000|2025-09-23 08:35:00|7927.6|7926.1|7925.5|7923.1|7929.3|7927.2|7925.4|7923|143
1758616800000|2025-09-23 08:40:00|7925.2|7922.8|7922.5|7920.1|7925.9|7923.6|7921.5|7919.8|190
1758617100000|2025-09-23 08:45:00|7922.4|7920|7920|7917.6|7923.5|7921.1|7919.6|7917.6|163
1758617400000|2025-09-23 08:50:00|7920.1|7917.7|7918.8|7916.4|7921|7918.6|7917.9|7916.2|167
1758617700000|2025-09-23 08:55:00|7919.2|7916.8|7920.1|7918.6|7922.2|7919.8|7918.5|7916.5|147
1758618000000|2025-09-23 09:00:00|7919.9|7918.4|7920.8|7919.3|7921.8|7919.4|7919|7917.3|133
1758618300000|2025-09-23 09:05:00|7920.7|7919.2|7920.4|7918.9|7921.7|7919.7|7920.1|7918.6|111
1758618600000|2025-09-23 09:10:00|7920.3|7918.8|7918.3|7915.9|7920.4|7918.9|7917.8|7915.5|103
1758618900000|2025-09-23 09:15:00|7917.7|7916.2|7919.1|7917.6|7920.7|7918.6|7917.5|7915.8|152
1758619200000|2025-09-23 09:20:00|7919|7917.5|7916.7|7915.2|7919.1|7917.6|7916.6|7914.6|119
1758619500000|2025-09-23 09:25:00|7916.8|7915.3|7916.9|7914.5|7917.3|7915.4|7915.4|7913.9|87
1758619800000|2025-09-23 09:30:00|7917|7914.6|7919.7|7918.2|7920.3|7918.2|7916.4|7914.5|138
1758620100000|2025-09-23 09:35:00|7919.6|7918.1|7920.4|7918|7921.9|7919.5|7918.9|7917.1|177
1758620400000|2025-09-23 09:40:00|7920.1|7917.7|7921.5|7920|7922.4|7920.1|7919.4|7917.7|139
1758620700000|2025-09-23 09:45:00|7921.4|7919.9|7919.8|7918.3|7922.2|7920.1|7919.8|7918.3|87
1758621000000|2025-09-23 09:50:00|7919.9|7918.4|7921.1|7918.7|7921.6|7919.2|7919.7|7918.2|71
1758621300000|2025-09-23 09:55:00|7921|7918.6|7920.7|7919.2|7922.6|7920.2|7920.3|7918.6|80
1758621600000|2025-09-23 10:00:00|7920.6|7919.1|7925.1|7922.7|7925.1|7922.7|7920.6|7919.1|109
1758621900000|2025-09-23 10:05:00|7925|7922.6|7922.7|7921.2|7926.5|7924.1|7922.7|7921.2|118
1758622200000|2025-09-23 10:10:00|7922.5|7921|7922.5|7920.1|7923.3|7921|7921.1|7919.6|95
1758622500000|2025-09-23 10:15:00|7922.6|7920.2|7924.5|7922.1|7924.6|7922.2|7922|7919.6|88
1758622800000|2025-09-23 10:20:00|7924.3|7921.9|7926|7923.6|7926.1|7923.7|7923.3|7921.8|79
1758623100000|2025-09-23 10:25:00|7926.1|7923.7|7928.6|7926.2|7928.8|7926.4|7925.2|7923.6|121
1758623400000|2025-09-23 10:30:00|7928.5|7926.1|7927.7|7925.3|7929.4|7927.5|7926.6|7925.1|110
1758623700000|2025-09-23 10:35:00|7927.8|7925.4|7927.5|7926|7927.9|7926.3|7925.6|7924.1|95
1758624000000|2025-09-23 10:40:00|7927.1|7925.6|7928.2|7925.8|7928.8|7927.1|7927.1|7925.6|99
1758624300000|2025-09-23 10:45:00|7927.5|7926|7925|7923.5|7927.6|7926.1|7924.7|7922.8|85
1758624600000|2025-09-23 10:50:00|7925.1|7923.6|7924.5|7923|7925.7|7924.2|7924.3|7922.8|60
1758624900000|2025-09-23 10:55:00|7924.6|7923.1|7923.7|7922.2|7925|7923.5|7923.3|7921.8|109
1758625200000|2025-09-23 11:00:00|7923.8|7922.3|7925.3|7923.8|7927|7924.6|7923.2|7921.7|119
1758625500000|2025-09-23 11:05:00|7925.2|7923.7|7924.7|7922.3|7925.8|7923.7|7922.7|7921.2|92
1758625800000|2025-09-23 11:10:00|7924.5|7922.1|7927.2|7925.7|7927.4|7925.9|7923.5|7922|132
1758626100000|2025-09-23 11:15:00|7927.1|7925.6|7928.6|7927.1|7929.4|7927.3|7926.7|7925.2|96
1758626400000|2025-09-23 11:20:00|7928.5|7927|7926.2|7924.7|7928.8|7927.3|7926.2|7924.7|65
1758626700000|2025-09-23 11:25:00|7925.9|7924.4|7926.4|7924.9|7926.6|7925.1|7924.6|7923.1|100
1758627000000|2025-09-23 11:30:00|7926.8|7925.3|7927.3|7925.8|7927.5|7925.8|7925.8|7924.3|84
1758627300000|2025-09-23 11:35:00|7927.2|7925.7|7925|7923.5|7927.4|7925.7|7924.6|7922.9|77
1758627600000|2025-09-23 11:40:00|7925.1|7923.6|7924.4|7922.9|7926.2|7923.8|7924.4|7922.9|81
1758627900000|2025-09-23 11:45:00|7923.7|7922.2|7922.6|7920.2|7924.9|7922.5|7922.6|7920.2|92
1758628200000|2025-09-23 11:50:00|7922.7|7920.3|7920.6|7919.1|7923|7921.5|7920.5|7919|86
1758628500000|2025-09-23 11:55:00|7920.7|7919.2|7923.6|7922.1|7923.7|7922.2|7920.4|7918.9|116
1758628800000|2025-09-23 12:00:00|7923.7|7922.2|7922.1|7920.6|7926.8|7924.7|7921.8|7920.3|208
1758629100000|2025-09-23 12:05:00|7922.2|7920.7|7925.3|7923.8|7925.4|7923.8|7921.1|7919.6|129
1758629400000|2025-09-23 12:10:00|7925.2|7923.7|7925.2|7923.7|7926.7|7924.7|7924.5|7922.9|147
1758629700000|2025-09-23 12:15:00|7925.1|7923.6|7928.5|7926.1|7928.9|7926.5|7924|7922.5|187
1758630000000|2025-09-23 12:20:00|7928.6|7926.2|7928.8|7927.3|7930.5|7928.1|7926.7|7924.5|217
1758630300000|2025-09-23 12:25:00|7928.7|7927.2|7927|7924.6|7930.8|7928.4|7926.9|7924.5|157
1758630600000|2025-09-23 12:30:00|7927.1|7924.7|7924.7|7923.2|7928.3|7926|7924.2|7922.5|178
1758630900000|2025-09-23 12:35:00|7924.8|7923.3|7925.8|7924.3|7926|7924.3|7923.8|7921.9|174
1758631200000|2025-09-23 12:40:00|7925.9|7924.4|7924.1|7922.6|7927|7925.5|7924|7922.5|124
1758631500000|2025-09-23 12:45:00|7924.7|7923.2|7921.2|7919.7|7924.9|7923.4|7921.2|7919.7|130
1758631800000|2025-09-23 12:50:00|7921.3|7919.8|7920.6|7919.1|7922.3|7920.4|7920.1|7918|221
1758632100000|2025-09-23 12:55:00|7920.5|7919|7922.6|7920.2|7922.8|7920.4|7920.2|7918.2|170
1758632400000|2025-09-23 13:00:00|7922.7|7920.3|7919.4|7917|7923.4|7921.2|7917.8|7915.4|433
1758632700000|2025-09-23 13:05:00|7919.7|7917.3|7920.4|7918|7921.2|7918.8|7917.5|7915.1|239
1758633000000|2025-09-23 13:10:00|7920.7|7918.3|7920.9|7918.5|7922.7|7920.3|7920.6|7918.2|207
1758633300000|2025-09-23 13:15:00|7920.7|7918.3|7921.9|7919.5|7921.9|7919.5|7920|7917.6|230
1758633600000|2025-09-23 13:20:00|7922|7919.6|7922.7|7920.3|7923.2|7920.8|7919.5|7917.1|254
1758633900000|2025-09-23 13:25:00|7922.6|7920.2|7923|7921.5|7923.4|7921.5|7920.9|7918.5|178
1758634200000|2025-09-23 13:30:00|7922.8|7921.3|7924.4|7922.9|7925.2|7923.2|7922.3|7920.7|230
1758634500000|2025-09-23 13:35:00|7924.3|7922.8|7925.3|7922.9|7926|7924.5|7923.8|7922.1|236
1758634800000|2025-09-23 13:40:00|7925.5|7923.1|7925.5|7920.5|7926.6|7924.2|7924|7920.5|239
1758635100000|2025-09-23 13:45:00|7923.4|7918.4|7929.6|7927.2|7929.8|7927.4|7923.3|7918.3|319
1758635400000|2025-09-23 13:50:00|7929.8|7927.4|7929.9|7927.5|7931.7|7930.2|7929.2|7926.8|371
1758635700000|2025-09-23 13:55:00|7929.7|7927.3|7922.8|7920.4|7929.7|7927.9|7922.4|7920|377
1758636000000|2025-09-23 14:00:00|7922.7|7920.3|7928.3|7925.9|7929|7926.6|7920.1|7917.7|397
1758636300000|2025-09-23 14:05:00|7928.5|7926.1|7926.1|7924.6|7929.9|7928.1|7925.6|7923.8|310
1758636600000|2025-09-23 14:10:00|7925.8|7924.3|7925.9|7924.4|7927.1|7925.1|7924.4|7922.4|287
1758636900000|2025-09-23 14:15:00|7925.8|7924.3|7925.5|7923.1|7927.6|7925.5|7924.4|7922.1|247
1758637200000|2025-09-23 14:20:00|7925.6|7923.2|7928.6|7927.1|7929.1|7927.5|7924.6|7922.7|237
1758637500000|2025-09-23 14:25:00|7928.7|7927.2|7928.8|7926.4|7930.3|7927.9|7927.1|7924.9|310
1758637800000|2025-09-23 14:30:00|7928.6|7926.2|7929.6|7928.1|7932.4|7930.3|7928.2|7926.1|268
1758638100000|2025-09-23 14:35:00|7929.7|7928.2|7930.1|7928.6|7933.2|7931.7|7929.6|7928.1|189
1758638400000|2025-09-23 14:40:00|7930.2|7928.7|7930.2|7927.8|7931.1|7929.6|7929.2|7926.8|217
1758638700000|2025-09-23 14:45:00|7930.1|7927.7|7930|7927.6|7931.9|7929.5|7929.4|7927.4|194
1758639000000|2025-09-23 14:50:00|7930.1|7927.7|7930.8|7929.3|7932.1|7930.2|7928|7925.6|270
1758639300000|2025-09-23 14:55:00|7931.1|7929.6|7930.4|7928.9|7931.9|7929.6|7929.2|7927.7|209
1758639600000|2025-09-23 15:00:00|7930.5|7929|7928.9|7927.4|7930.9|7929.4|7927.9|7926.4|235
1758639900000|2025-09-23 15:05:00|7929.4|7927.9|7931.5|7930|7932.6|7930.7|7928.5|7927|184
1758640200000|2025-09-23 15:10:00|7931.9|7930.4|7931.2|7929.7|7932.5|7930.9|7930.3|7928.7|163
1758640500000|2025-09-23 15:15:00|7931.3|7929.8|7929.9|7927.5|7933|7931.3|7929.7|7927.3|138
1758640800000|2025-09-23 15:20:00|7930.1|7927.7|7928.2|7925.8|7930.3|7927.9|7927.9|7925.5|201
1758641100000|2025-09-23 15:25:00|7928.1|7925.7|7930.5|7929|7930.6|7929.1|7928.1|7925.7|143
1758641400000|2025-09-23 15:30:00|7930.3|7928.8|7932.7|7931.2|7933.4|7931.3|7930.2|7928.7|176
1758641700000|2025-09-23 15:35:00|7932.6|7931.1|7931.5|7929.1|7933|7931.1|7931.1|7928.7|215
1758642000000|2025-09-23 15:40:00|7931.4|7929|7929.6|7927.2|7931.9|7929.5|7929|7926.6|179
1758642300000|2025-09-23 15:45:00|7929.7|7927.3|7927.5|7925.1|7930.4|7928|7926.7|7924.3|181
1758642600000|2025-09-23 15:50:00|7927.4|7925|7928.2|7925.8|7929|7926.6|7927.4|7925|167
1758642900000|2025-09-23 15:55:00|7928.3|7925.9|7924.2|7921.8|7928.4|7926|7923.4|7921|213
1758643200000|2025-09-23 16:00:00|7923.7|7921.3|7924.8|7923.3|7925|7923.5|7922.5|7920.1|192
1758643500000|2025-09-23 16:05:00|7924.7|7923.2|7923.6|7921.2|7925.2|7923.7|7923.2|7920.8|143
1758643800000|2025-09-23 16:10:00|7923.4|7921|7922.3|7919.9|7923.4|7921.4|7920.8|7918.9|135
1758644100000|2025-09-23 16:15:00|7922.4|7920|7919.1|7917.6|7922.4|7920|7919.1|7917.6|165
1758644400000|2025-09-23 16:20:00|7919|7917.5|7920.5|7919|7920.6|7919|7917.3|7915.6|183
1758644700000|2025-09-23 16:25:00|7920.4|7918.9|7918.5|7917|7921.4|7919|7918.5|7917|119
1758645000000|2025-09-23 16:30:00|7918.4|7916.9|7919.1|7916.7|7919.9|7917.5|7917.5|7916|92
1758645300000|2025-09-23 16:35:00|7919.4|7917|7921.2|7918.8|7929.3|7926.9|7919.4|7917|438
1758645600000|2025-09-23 16:40:00|7921.7|7919.3|7923|7920.6|7925.4|7923|7921.7|7919.3|242
1758645900000|2025-09-23 16:45:00|7923.1|7920.7|7922.4|7920|7923.4|7921|7921|7918.6|275
1758646200000|2025-09-23 16:50:00|7922.3|7919.9|7920.8|7918.4|7922.3|7919.9|7919|7917.3|212
1758646500000|2025-09-23 16:55:00|7920.9|7918.5|7921.1|7918.7|7921.6|7919.2|7919.6|7917.2|254
1758646800000|2025-09-23 17:00:00|7921|7918.6|7919.5|7917.1|7921.1|7918.7|7918.1|7915.7|283
1758647100000|2025-09-23 17:05:00|7919.4|7917|7919.5|7917.1|7919.9|7917.5|7918.2|7915.8|227
1758647400000|2025-09-23 17:10:00|7919.4|7917|7920.1|7917.7|7920.8|7918.4|7918.8|7916.4|179
1758647700000|2025-09-23 17:15:00|7920|7917.6|7921.7|7919.3|7921.7|7919.3|7919.8|7917.4|193
1758648000000|2025-09-23 17:20:00|7921.8|7919.4|7919|7916.6|7922.5|7920.1|7918.9|7916.5|248
1758648300000|2025-09-23 17:25:00|7919.1|7916.7|7918.7|7916.3|7919.7|7917.3|7916.1|7913.7|217
1758648600000|2025-09-23 17:30:00|7918.8|7916.4|7918.2|7915.8|7918.9|7916.5|7915.8|7914|160
1758648900000|2025-09-23 17:35:00|7917.9|7915.5|7913.3|7911.8|7918.1|7915.7|7912.1|7910.3|214
1758649200000|2025-09-23 17:40:00|7913.4|7911.9|7912.9|7911.4|7914.1|7912.1|7910.9|7909.4|219
1758649500000|2025-09-23 17:45:00|7912.8|7911.3|7912.4|7910.9|7914.5|7912.2|7911.9|7910.3|222
1758649800000|2025-09-23 17:50:00|7912.5|7911|7914.5|7912.1|7914.6|7912.2|7911.8|7910|210
1758650100000|2025-09-23 17:55:00|7914.6|7912.2|7916.9|7914.5|7917.7|7915.3|7914|7912.1|171
1758650400000|2025-09-23 18:00:00|7917|7914.6|7915.5|7914|7918.5|7916.1|7915.3|7913.8|245
1758650700000|2025-09-23 18:05:00|7915.6|7914.1|7915.7|7913.3|7916.7|7914.3|7914.1|7912.6|157
1758651000000|2025-09-23 18:10:00|7915.6|7913.2|7914.4|7912|7915.7|7913.3|7913|7911.5|135
1758651300000|2025-09-23 18:15:00|7914.5|7912.1|7913.2|7911.7|7914.5|7912.1|7911.9|7910.1|126
1758651600000|2025-09-23 18:20:00|7913.1|7911.6|7916.3|7914.8|7918.1|7915.7|7912.3|7910.8|136
1758651900000|2025-09-23 18:25:00|7916.2|7914.7|7914.9|7913.4|7917.3|7914.9|7914.2|7912.7|103
1758652200000|2025-09-23 18:30:00|7915.9|7913.5|7916.4|7914|7916.4|7914.2|7914.7|7913.2|112
1758652500000|2025-09-23 18:35:00|7916.5|7914.1|7916.2|7914.7|7917.5|7915.1|7915.3|7913.6|113
1758652800000|2025-09-23 18:40:00|7916.3|7914.8|7913.6|7912.1|7916.6|7915.1|7913.1|7911.6|98
1758653100000|2025-09-23 18:45:00|7913.5|7912|7914.2|7912.7|7915.2|7913.3|7913.5|7912|83
1758653400000|2025-09-23 18:50:00|7914.4|7912.9|7915.6|7914.1|7915.8|7914.3|7913.7|7912.2|107
1758653700000|2025-09-23 18:55:00|7915.7|7914.2|7917.3|7915.8|7918.6|7917.1|7915.7|7914.2|184
1758654000000|2025-09-23 19:00:00|7917.4|7915.9|7917|7915.5|7917.7|7916.2|7915.9|7914.4|135
1758654300000|2025-09-23 19:05:00|7917.2|7915.7|7918.5|7917|7918.7|7917.2|7917|7915.5|102
1758654600000|2025-09-23 19:10:00|7918.4|7916.9|7918.7|7916.3|7919|7917.2|7917.7|7916.2|93
1758654900000|2025-09-23 19:15:00|7918.5|7916.1|7919.7|7918.2|7920.5|7918.5|7918.5|7916.1|94
1758655200000|2025-09-23 19:20:00|7919.9|7918.4|7918.9|7916.5|7920.2|7918.4|7918.1|7916.5|79
1758655500000|2025-09-23 19:25:00|7919|7916.6|7916.5|7915|7919|7916.6|7916.2|7914.7|101
1758655800000|2025-09-23 19:30:00|7916.4|7914.9|7916.5|7915|7917.2|7915.6|7916.3|7914.5|98
1758656100000|2025-09-23 19:35:00|7916.6|7915.1|7915.4|7913.9|7918.3|7915.9|7915.3|7913.6|126
1758656400000|2025-09-23 19:40:00|7915.6|7914.1|7915.1|7913.6|7917|7914.9|7914.8|7913.3|134
1758656700000|2025-09-23 19:45:00|7915.2|7913.7|7915.4|7913.9|7916.2|7914|7913.9|7911.9|147
1758657000000|2025-09-23 19:50:00|7915.5|7914|7913.7|7912.2|7915.6|7914.1|7913.6|7912.1|147
1758657300000|2025-09-23 19:55:00|7913.9|7912.4|7914.5|7913|7914.5|7913|7913.6|7912|98
1758657600000|2025-09-23 20:00:00|7914.4|7912.9|7914.3|7911.9|7915.3|7912.9|7913|7911.5|85
1758657900000|2025-09-23 20:05:00|7913.5|7912|7914|7912.5|7914.3|7912.5|7913.4|7911.9|38
1758658200000|2025-09-23 20:10:00|7913.7|7912.2|7913.8|7912.3|7914.6|7912.3|7913.4|7911.7|30
1758658500000|2025-09-23 20:15:00|7913.9|7912.4|7915.7|7913.3|7916|7913.6|7913.9|7912.4|41
1758658800000|2025-09-23 20:20:00|7916|7913.6|7915.3|7912.9|7916|7913.6|7915.3|7912.9|62
1758659100000|2025-09-23 20:25:00|7915.4|7913|7914.8|7912.4|7915.6|7913.2|7914.8|7912.4|35
1758659400000|2025-09-23 20:30:00|7914.9|7912.5|7916.1|7913.7|7916.1|7913.7|7914.9|7912.5|61
1758659700000|2025-09-23 20:35:00|7916|7913.6|7915.6|7913.2|7916.7|7914.3|7915.4|7913|59
1758660000000|2025-09-23 20:40:00|7915.7|7913.3|7915.2|7913.7|7916.4|7914|7915.2|7913.2|83
1758660300000|2025-09-23 20:45:00|7915.3|7913.8|7915.7|7913.3|7916.2|7913.8|7915.2|7912.9|36
1758660600000|2025-09-23 20:50:00|7915.9|7913.5|7915.3|7912.9|7916.3|7913.9|7915.3|7912.9|57
1758660900000|2025-09-23 20:55:00|7916.3|7912.4|7918.9|7912.4|7918.9|7912.5|7915.5|7911.3|305
1758661200000|2025-09-23 21:00:00|7920.2|7913.7|7918.6|7912.1|7921.7|7915.2|7917.8|7911.3|550
1758661500000|2025-09-23 21:05:00|7920.1|7913.6|7917.7|7911.2|7920.1|7913.6|7916.1|7909.6|16
1758661800000|2025-09-23 21:10:00|7920.9|7914.4|7920|7913.5|7921.2|7914.7|7919.8|7913.3|103
1758662100000|2025-09-23 21:15:00|7919.9|7913.4|7921.8|7915.3|7921.9|7915.4|7919.9|7913.4|94
1758662400000|2025-09-23 21:20:00|7921.6|7915.1|7923.3|7916.8|7923.3|7916.8|7920.1|7913.6|178
1758662700000|2025-09-23 21:25:00|7923.2|7916.7|7920.6|7914.1|7925.1|7918.6|7920.5|7914|248
1758663000000|2025-09-23 21:30:00|7920.4|7913.9|7922.5|7916|7922.6|7916.1|7919.9|7913.4|675
1758663300000|2025-09-23 21:35:00|7920.5|7914|7921.1|7914.6|7921.4|7914.9|7919.6|7913.1|318
1758663600000|2025-09-23 21:40:00|7921.2|7914.7|7921.6|7915.1|7921.8|7915.3|7921|7914.5|95
1758663900000|2025-09-23 21:45:00|7921.5|7915|7921.2|7914.7|7921.7|7915.2|7920.6|7914.1|182
1758664200000|2025-09-23 21:50:00|7921.3|7914.8|7920.5|7914|7921.5|7915|7920.5|7914|546
1758664500000|2025-09-23 21:55:00|7920.6|7914.1|7918.6|7912.1|7921.4|7914.9|7917.9|7911.4|113
1758664800000|2025-09-23 22:00:00|7916|7909.5|7916.3|7909.8|7917.9|7911.4|7915.9|7909.4|67
1758665100000|2025-09-23 22:05:00|7915.6|7910.6|7915.1|7910.1|7916.7|7911.7|7914.7|7909.7|334
1758665400000|2025-09-23 22:10:00|7915.8|7911.1|7915.4|7912.5|7916.7|7913.3|7915|7910.3|320
1758665700000|2025-09-23 22:15:00|7915.3|7912.2|7914.6|7912.2|7916.2|7912.5|7914.4|7912|190
1758666000000|2025-09-23 22:20:00|7914.5|7912.1|7915|7912.6|7915.1|7912.7|7914.5|7912.1|59
1758666300000|2025-09-23 22:25:00|7915.1|7912.7|7914.9|7912.5|7915.9|7913.5|7914.9|7912.5|63
1758666600000|2025-09-23 22:30:00|7915|7912.6|7915.4|7913|7915.6|7913.2|7914.8|7912.4|26
1758666900000|2025-09-23 22:35:00|7915.5|7913.1|7915.4|7913|7915.6|7913.2|7915.2|7912.8|44
1758667200000|2025-09-23 22:40:00|7915.5|7913.1|7915.3|7912.9|7915.5|7913.1|7914.9|7912.5|51
1758667500000|2025-09-23 22:45:00|7915.4|7913|7915.3|7912.9|7915.6|7913.2|7915.1|7912.7|68
1758667800000|2025-09-23 22:50:00|7915.4|7913|7915.7|7913.3|7916|7913.6|7915.3|7912.9|59
1758668100000|2025-09-23 22:55:00|7915.6|7913.2|7915.7|7913.3|7915.9|7913.5|7915.6|7913.2|129
1758668400000|2025-09-23 23:00:00|7915.8|7913.4|7916|7913.6|7916.9|7914.5|7915.7|7913.3|61
1758668700000|2025-09-23 23:05:00|7916.1|7913.7|7916.8|7914.4|7917.1|7914.7|7916.1|7913.7|26
1758669000000|2025-09-23 23:10:00|7917|7914.6|7917.5|7915.1|7917.5|7915.1|7916.9|7914.5|44
1758669300000|2025-09-23 23:15:00|7917.4|7915|7916.2|7913.8|7917.4|7915|7916.2|7913.8|34
1758669600000|2025-09-23 23:20:00|7916.3|7913.9|7915.4|7913|7916.3|7913.9|7915.4|7913|29
1758669900000|2025-09-23 23:25:00|7915.5|7913.1|7915.1|7912.7|7915.8|7913.4|7915|7912.6|18
1758670200000|2025-09-23 23:30:00|7915|7912.6|7916.8|7914.4|7916.8|7914.4|7914.9|7912.5|50
1758670500000|2025-09-23 23:35:00|7916.9|7914.5|7916.8|7914.4|7916.9|7914.5|7916.5|7914.1|30
1758670800000|2025-09-23 23:40:00|7916.9|7914.5|7916.7|7914.3|7917.1|7914.7|7916.3|7913.9|19
1758671100000|2025-09-23 23:45:00|7916.8|7914.4|7917.2|7914.8|7917.3|7914.9|7916.6|7914.2|31
1758671400000|2025-09-23 23:50:00|7917.3|7914.9|7917.1|7914.7|7917.7|7915.3|7917|7914.6|25
1758671700000|2025-09-23 23:55:00|7917|7914.6|7916.3|7913.9|7917.1|7914.7|7916.2|7913.8|36
1758672000000|2025-09-24 00:00:00|7916.2|7913.8|7918.5|7916.1|7918.7|7916.3|7914.8|7912.4|234
1758672300000|2025-09-24 00:05:00|7918.4|7916|7918.4|7916|7919.1|7916.7|7917.7|7915.3|227
1758672600000|2025-09-24 00:10:00|7918|7915.6|7919.5|7917.1|7920|7917.6|7917.8|7915.4|184
1758672900000|2025-09-24 00:15:00|7919.6|7917.2|7920.5|7918.1|7920.8|7918.4|7919.3|7916.9|118
1758673200000|2025-09-24 00:20:00|7920.2|7917.8|7920.3|7917.9|7920.8|7918.4|7918.9|7916.5|143
1758673500000|2025-09-24 00:25:00|7920.4|7918|7922.5|7920.1|7922.8|7920.4|7920.2|7917.8|124
1758673800000|2025-09-24 00:30:00|7922.6|7920.2|7923.7|7921.3|7924.2|7921.8|7922.4|7920|107
1758674100000|2025-09-24 00:35:00|7923.6|7921.2|7923|7920.6|7923.7|7921.3|7922.3|7919.9|161
1758674400000|2025-09-24 00:40:00|7922.9|7920.5|7921.2|7918.8|7923.1|7920.7|7921.2|7918.8|132
1758674700000|2025-09-24 00:45:00|7921.1|7918.7|7921.1|7918.7|7921.7|7919.3|7920.9|7918.5|205
1758675000000|2025-09-24 00:50:00|7921.2|7918.8|7922.3|7919.9|7922.5|7920.1|7920.8|7918.4|184
1758675300000|2025-09-24 00:55:00|7922.2|7919.8|7921.9|7919.5|7922.2|7919.8|7921.2|7918.8|115
1758675600000|2025-09-24 01:00:00|7921.8|7919.4|7922.5|7921|7923.8|7921.4|7921.1|7918.7|160
1758675900000|2025-09-24 01:05:00|7922.4|7920.9|7921.9|7919.5|7923.8|7921.4|7921.9|7919.5|68
1758676200000|2025-09-24 01:10:00|7921.8|7919.4|7921.2|7918.8|7921.8|7919.4|7920.4|7918|72
1758676500000|2025-09-24 01:15:00|7921.1|7918.7|7921.9|7920.4|7923.3|7920.9|7920.9|7918.5|113
1758676800000|2025-09-24 01:20:00|7922.3|7919.9|7922.6|7920.2|7924.2|7921.8|7922.1|7919.7|129
1758677100000|2025-09-24 01:25:00|7922.4|7920|7923|7920.6|7923.7|7921.3|7922|7919.9|122
1758677400000|2025-09-24 01:30:00|7923.1|7920.7|7922.7|7920.3|7923.1|7920.7|7921.3|7918.9|179
1758677700000|2025-09-24 01:35:00|7922.6|7920.2|7922.7|7920.3|7923.6|7921.2|7921.9|7919.5|145
1758678000000|2025-09-24 01:40:00|7922.6|7920.2|7921.8|7919.4|7922.7|7920.3|7921.3|7918.9|114
1758678300000|2025-09-24 01:45:00|7922|7919.6|7921.5|7919.1|7922.3|7919.9|7919.9|7917.5|136
1758678600000|2025-09-24 01:50:00|7921.6|7919.2|7921.4|7919|7922.8|7920.4|7921.3|7918.9|102
1758678900000|2025-09-24 01:55:00|7921.3|7918.9|7921.8|7920.3|7922.9|7921.1|7921.2|7918.8|136
1758679200000|2025-09-24 02:00:00|7921.9|7920.4|7921.7|7920.2|7922.6|7921.1|7921.6|7919.3|97
1758679500000|2025-09-24 02:05:00|7921.8|7920.3|7921.5|7920|7922.1|7920.6|7921.3|7919.2|64
1758679800000|2025-09-24 02:10:00|7921.9|7920.4|7922.4|7920|7923.4|7921|7921.5|7919.5|94
1758680100000|2025-09-24 02:15:00|7922.5|7920.1|7921.3|7918.9|7922.5|7920.6|7921.1|7918.8|86
1758680400000|2025-09-24 02:20:00|7921.5|7919.1|7922.9|7921.4|7923.6|7921.9|7921.5|7919.1|93
1758680700000|2025-09-24 02:25:00|7923|7921.5|7923.3|7920.9|7923.8|7921.9|7922.6|7920.6|72
1758681000000|2025-09-24 02:30:00|7923.4|7921|7923.9|7921.5|7923.9|7921.9|7922.4|7920.4|63
1758681300000|2025-09-24 02:35:00|7924|7921.6|7923.5|7921.1|7924.2|7922.2|7922.8|7920.9|86
1758681600000|2025-09-24 02:40:00|7923.3|7920.9|7922.6|7920.2|7923.4|7921|7922.5|7920.1|145
1758681900000|2025-09-24 02:45:00|7922.7|7920.3|7923.8|7921.4|7924|7922|7921.6|7919.6|95
1758682200000|2025-09-24 02:50:00|7923.7|7921.3|7923.1|7921.6|7923.8|7922.1|7922.4|7920.9|73
1758682500000|2025-09-24 02:55:00|7922.8|7921.3|7923.4|7921|7923.7|7921.6|7922.4|7920.2|126
1758682800000|2025-09-24 03:00:00|7923.5|7921.1|7922.4|7920.9|7924.6|7922.2|7922.4|7920.5|66
1758683100000|2025-09-24 03:05:00|7922.5|7921|7924|7921.6|7924.5|7922.2|7922.4|7920.7|96
1758683400000|2025-09-24 03:10:00|7924.1|7921.7|7924.5|7922.1|7924.5|7922.2|7923|7921.1|75
1758683700000|2025-09-24 03:15:00|7924.6|7922.2|7925.5|7923.1|7925.5|7923.5|7924|7921.9|44
1758684000000|2025-09-24 03:20:00|7925.3|7922.9|7925.3|7922.9|7925.7|7923.3|7924.4|7922.7|71
1758684300000|2025-09-24 03:25:00|7925.4|7923|7925.4|7923|7925.5|7923.3|7924.6|7922.3|73
1758684600000|2025-09-24 03:30:00|7925.5|7923.1|7925.5|7923.1|7925.9|7923.7|7924.9|7922.9|32
1758684900000|2025-09-24 03:35:00|7925.4|7923|7926.1|7923.7|7926.2|7923.8|7924.9|7922.7|98
1758685200000|2025-09-24 03:40:00|7926|7923.6|7925.3|7923.8|7926.5|7924.1|7925.1|7923|95
1758685500000|2025-09-24 03:45:00|7925.2|7923.7|7926.3|7923.9|7926.5|7924.1|7924.7|7923.2|113
1758685800000|2025-09-24 03:50:00|7926.5|7924.1|7925.2|7922.8|7927|7924.6|7924.9|7922.7|64
1758686100000|2025-09-24 03:55:00|7925.1|7922.7|7926|7923.6|7926.2|7923.8|7924.8|7922.7|60
1758686400000|2025-09-24 04:00:00|7926.1|7923.7|7925.9|7923.5|7927.3|7925.2|7925.3|7923.5|90
1758686700000|2025-09-24 04:05:00|7926.2|7923.8|7924.8|7922.4|7926.3|7923.9|7924.3|7922.3|58
1758687000000|2025-09-24 04:10:00|7924.9|7922.5|7924|7922.5|7924.9|7922.5|7924|7921.9|38
1758687300000|2025-09-24 04:15:00|7924.6|7922.2|7924.2|7921.8|7924.6|7922.4|7923.6|7921.2|54
1758687600000|2025-09-24 04:20:00|7924.3|7921.9|7924.1|7921.7|7924.4|7922.1|7923.6|7921.5|59
1758687900000|2025-09-24 04:25:00|7924.2|7921.8|7923.7|7921.3|7924.2|7922|7922.9|7920.9|65
1758688200000|2025-09-24 04:30:00|7923.6|7921.2|7923.5|7921.1|7923.8|7921.4|7923.2|7920.8|64
1758688500000|2025-09-24 04:35:00|7923.6|7921.2|7924.3|7921.9|7924.3|7922.2|7922.1|7920.2|105
1758688800000|2025-09-24 04:40:00|7924.2|7921.8|7924.8|7923.3|7925.7|7923.5|7924|7921.6|70
1758689100000|2025-09-24 04:45:00|7925|7923.5|7924.2|7922.7|7925.7|7923.5|7923.9|7922.1|71
1758689400000|2025-09-24 04:50:00|7923.9|7922.4|7924.7|7922.3|7924.9|7922.8|7923.8|7921.9|60
1758689700000|2025-09-24 04:55:00|7924.6|7922.2|7922.9|7920.5|7924.9|7922.8|7922.2|7920.4|69
1758690000000|2025-09-24 05:00:00|7923|7920.6|7922.9|7920.5|7923.2|7920.8|7921|7919.5|143
1758690300000|2025-09-24 05:05:00|7923|7920.6|7922.9|7920.5|7923.3|7921|7921.7|7919.9|74
1758690600000|2025-09-24 05:10:00|7923|7920.6|7921.9|7920.4|7923.2|7921.1|7921.8|7920.2|63
1758690900000|2025-09-24 05:15:00|7921.8|7920.3|7920.9|7919.4|7922.7|7920.8|7920.5|7918.9|110
1758691200000|2025-09-24 05:20:00|7920.8|7919.3|7920.8|7918.4|7921.3|7919.4|7920.2|7918.2|49
1758691500000|2025-09-24 05:25:00|7920.7|7918.3|7921.7|7920.2|7921.9|7920.2|7920.6|7918.2|59
1758691800000|2025-09-24 05:30:00|7921.8|7920.3|7924.9|7922.5|7924.9|7922.6|7921.8|7920.3|57
1758692100000|2025-09-24 05:35:00|7925|7922.6|7922.9|7921.4|7925.5|7923.1|7922.7|7921.1|71
1758692400000|2025-09-24 05:40:00|7923.1|7921.6|7926|7923.6|7926|7923.6|7922.7|7921.2|50
1758692700000|2025-09-24 05:45:00|7925.9|7923.5|7928.2|7925.8|7928.5|7926.1|7924.9|7923.4|49
1758693000000|2025-09-24 05:50:00|7928.1|7925.7|7926.4|7924|7928.2|7926.3|7925.7|7923.8|87
1758693300000|2025-09-24 05:55:00|7926.3|7923.9|7924.2|7922.7|7926.3|7923.9|7923.7|7922.2|118
1758693600000|2025-09-24 06:00:00|7924.5|7923|7923.2|7921.7|7925.2|7923.6|7922.1|7920.6|210
1758693900000|2025-09-24 06:05:00|7923.3|7921.8|7925|7922.6|7926|7923.6|7923.3|7921.8|89
1758694200000|2025-09-24 06:10:00|7925.1|7922.7|7928|7926.5|7929.4|7927.1|7924.3|7922.7|145
1758694500000|2025-09-24 06:15:00|7928.2|7926.7|7926.8|7925.3|7928.7|7927.2|7926.7|7925.2|95
1758694800000|2025-09-24 06:20:00|7926.7|7925.2|7925.6|7924.1|7927.9|7926.4|7924.6|7923.1|113
1758695100000|2025-09-24 06:25:00|7925.7|7924.2|7928.1|7925.7|7930.2|7928.1|7925.7|7924.2|133
1758695400000|2025-09-24 06:30:00|7928|7925.6|7929.1|7927.6|7929.3|7927.8|7926.2|7924.7|112
1758695700000|2025-09-24 06:35:00|7929|7927.5|7928|7926.5|7930|7928.5|7927.6|7926.1|96
1758696000000|2025-09-24 06:40:00|7928.1|7926.6|7926.5|7925|7929.9|7928.4|7926.5|7925|111
1758696300000|2025-09-24 06:45:00|7926.4|7924.9|7927.9|7926.4|7928|7926.5|7925.6|7924.1|110
1758696600000|2025-09-24 06:50:00|7928|7926.5|7928.9|7927.4|7929|7927.5|7926.7|7925.2|113
1758696900000|2025-09-24 06:55:00|7929|7927.5|7928.8|7926.4|7929.6|7928.1|7927.5|7925.6|109
1758697200000|2025-09-24 07:00:00|7928.7|7926.3|7929.1|7926.7|7929.1|7926.7|7925.8|7923.9|183
1758697500000|2025-09-24 07:05:00|7929.3|7926.9|7931.2|7928.8|7931.6|7929.2|7927.9|7926.3|172
1758697800000|2025-09-24 07:10:00|7931.1|7928.7|7932.5|7931|7933|7931.4|7929.4|7927.4|163
1758698100000|2025-09-24 07:15:00|7932.7|7931.2|7932.3|7930.8|7934.3|7932.3|7932.2|7930.5|151
1758698400000|2025-09-24 07:20:00|7932.4|7930.9|7932.1|7930.6|7933.4|7931.9|7931.8|7929.4|132
1758698700000|2025-09-24 07:25:00|7932.2|7930.7|7931.6|7930.1|7933.4|7931.9|7930.2|7928.1|81
1758699000000|2025-09-24 07:30:00|7931.7|7930.2|7929.9|7927.5|7934.1|7932.6|7927.3|7925.1|136
1758699300000|2025-09-24 07:35:00|7930.1|7927.7|7926.5|7925|7930.4|7928|7926|7924.5|182
1758699600000|2025-09-24 07:40:00|7926.1|7924.6|7927.3|7925.8|7927.3|7925.8|7923.8|7922.3|139
1758699900000|2025-09-24 07:45:00|7927.5|7926|7929|7927.5|7930.5|7929|7927.1|7924.7|109
1758700200000|2025-09-24 07:50:00|7929.1|7927.6|7929.6|7927.2|7930.8|7928.5|7928.7|7926.4|120
1758700500000|2025-09-24 07:55:00|7929.5|7927.1|7931|7928.6|7931.4|7929.8|7929.2|7926.9|115
1758700800000|2025-09-24 08:00:00|7931.1|7928.7|7933.6|7932.1|7936.2|7933.8|7931.1|7928.7|229
1758701100000|2025-09-24 08:05:00|7933.7|7932.2|7934.4|7932|7934.7|7933.2|7932.5|7930.8|134
1758701400000|2025-09-24 08:10:00|7934.5|7933|7939.8|7937.4|7940.4|7938.6|7934.5|7932.5|183
1758701700000|2025-09-24 08:15:00|7939.7|7937.3|7938.6|7937.1|7941.2|7939.3|7938.1|7936.6|213
1758702000000|2025-09-24 08:20:00|7938.7|7937.2|7938.4|7936.9|7939.6|7937.7|7937.5|7936|133
1758702300000|2025-09-24 08:25:00|7938.5|7937|7940.4|7938.9|7941.2|7939.4|7938.4|7936.9|202
1758702600000|2025-09-24 08:30:00|7940.5|7939|7938.5|7937|7941.2|7939.7|7938.4|7936.9|132
1758702900000|2025-09-24 08:35:00|7938.6|7937.1|7939.5|7938|7940.8|7939.3|7938.5|7937|137
1758703200000|2025-09-24 08:40:00|7939.3|7937.8|7943.2|7940.8|7943.4|7941.2|7939.3|7937.8|155
1758703500000|2025-09-24 08:45:00|7943.4|7941|7942.2|7940.7|7943.4|7941.6|7941.2|7938.8|122
1758703800000|2025-09-24 08:50:00|7942.1|7940.6|7941.2|7939.7|7943.5|7942|7941|7939.5|119
1758704100000|2025-09-24 08:55:00|7941.1|7939.6|7940.3|7938.8|7941.1|7939.6|7939.3|7937.1|104
1758704400000|2025-09-24 09:00:00|7940|7938.5|7939.2|7936.8|7940.4|7938.9|7938.1|7935.7|148
1758704700000|2025-09-24 09:05:00|7939.3|7936.9|7939.7|7938.2|7940.1|7938.6|7937.9|7936.1|121
1758705000000|2025-09-24 09:10:00|7940.1|7938.6|7939.1|7937.6|7940.9|7939.4|7938.9|7937.4|82
1758705300000|2025-09-24 09:15:00|7939.2|7937.7|7939.7|7937.3|7940|7938.4|7938.1|7936.1|125
1758705600000|2025-09-24 09:20:00|7939.8|7937.4|7941.8|7940.3|7942.2|7940.5|7939.8|7937.4|102
1758705900000|2025-09-24 09:25:00|7941.9|7940.4|7941.8|7939.4|7942.6|7940.8|7941.5|7939.2|98
1758706200000|2025-09-24 09:30:00|7941.9|7939.5|7940.4|7938|7941.9|7940.2|7939.9|7937.5|159
1758706500000|2025-09-24 09:35:00|7940.5|7938.1|7941.1|7939.6|7941.2|7939.7|7939.4|7937|110
1758706800000|2025-09-24 09:40:00|7941.2|7939.7|7942.7|7941.2|7943.4|7941.9|7941.2|7939.7|94
1758707100000|2025-09-24 09:45:00|7942.6|7941.1|7944.3|7941.9|7944.5|7943|7942.3|7940.8|118
1758707400000|2025-09-24 09:50:00|7944.4|7942|7941.1|7939.6|7944.6|7942.5|7940|7938.5|144
1758707700000|2025-09-24 09:55:00|7941.2|7939.7|7944.2|7941.8|7944.5|7942.1|7941.1|7939.6|142
1758708000000|2025-09-24 10:00:00|7944.5|7942.1|7943.5|7942|7944.8|7942.7|7942.4|7940.9|119
1758708300000|2025-09-24 10:05:00|7943.6|7942.1|7945|7943.5|7946.4|7944|7943.6|7942.1|77
1758708600000|2025-09-24 10:10:00|7945.1|7943.6|7948.3|7946.8|7948.6|7947.1|7944.9|7943.4|141
1758708900000|2025-09-24 10:15:00|7948.2|7946.7|7948.3|7946.8|7949.3|7947.8|7946.8|7945.3|118
1758709200000|2025-09-24 10:20:00|7948.4|7946.9|7948.6|7947.1|7948.9|7947.4|7947.8|7946.3|95
1758709500000|2025-09-24 10:25:00|7948.7|7947.2|7947|7945.5|7949.7|7948.2|7947|7945.5|96
1758709800000|2025-09-24 10:30:00|7947.1|7945.6|7946.6|7945.1|7947.2|7945.7|7944.3|7942.3|152
1758710100000|2025-09-24 10:35:00|7946.7|7945.2|7948.8|7947.3|7948.9|7947.3|7946.7|7945.2|100
1758710400000|2025-09-24 10:40:00|7948.7|7947.2|7950.3|7948.8|7950.8|7949.3|7948.6|7947.1|109
1758710700000|2025-09-24 10:45:00|7950.4|7947.9|7951.2|7948.8|7951.4|7949.9|7950.1|7947.9|110
1758711000000|2025-09-24 10:50:00|7951.3|7948.9|7950.4|7948.9|7951.9|7950.4|7950.3|7948.4|113
1758711300000|2025-09-24 10:55:00|7950.3|7948.8|7949.7|7948.2|7950.7|7949.2|7949.1|7947.6|78
1758711600000|2025-09-24 11:00:00|7949.6|7948.1|7949.5|7948|7950.4|7948.9|7948.6|7947.1|138
1758711900000|2025-09-24 11:05:00|7949.6|7948.1|7950.4|7948.9|7950.8|7949.3|7949.6|7948.1|109
1758712200000|2025-09-24 11:10:00|7950.5|7949|7950.7|7949.2|7952.4|7950.8|7950.5|7949|146
1758712500000|2025-09-24 11:15:00|7950.6|7949.1|7948.8|7947.3|7950.6|7949.1|7947.8|7946.3|87
1758712800000|2025-09-24 11:20:00|7949|7947.5|7950.5|7949|7950.7|7949|7949|7947.5|111
1758713100000|2025-09-24 11:25:00|7950.9|7949.4|7949.5|7948|7950.9|7949.4|7948.5|7946.1|124
1758713400000|2025-09-24 11:30:00|7949.6|7947.2|7945.8|7943.4|7949.8|7947.9|7944.9|7943.1|160
1758713700000|2025-09-24 11:35:00|7945.5|7943.1|7946.1|7944.6|7946.1|7944.6|7943.4|7941.3|163
1758714000000|2025-09-24 11:40:00|7946.3|7944.8|7946.7|7945.2|7947.2|7945.7|7945.7|7943.6|115
1758714300000|2025-09-24 11:45:00|7946.6|7945.1|7947.6|7946.1|7947.9|7946.4|7946.5|7945|130
1758714600000|2025-09-24 11:50:00|7947.8|7946.3|7947.9|7946.4|7948.8|7947.3|7947.4|7945.5|96
1758714900000|2025-09-24 11:55:00|7947.8|7946.3|7944.8|7943.3|7947.8|7946.3|7943.3|7941.4|233
1758715200000|2025-09-24 12:00:00|7944.9|7943.4|7944.4|7942|7945.2|7943.7|7942.1|7940|290
1758715500000|2025-09-24 12:05:00|7944.1|7941.7|7941.4|7939.9|7944.1|7941.7|7940.3|7938.8|193
1758715800000|2025-09-24 12:10:00|7941.3|7939.8|7942.9|7941.4|7943.1|7941.6|7941.2|7939.5|134
1758716100000|2025-09-24 12:15:00|7942.7|7941.2|7939.6|7938.1|7944.6|7942.4|7938.8|7937.3|120
1758716400000|2025-09-24 12:20:00|7939.4|7937.9|7942|7939.6|7942|7940|7938.4|7936.9|178
1758716700000|2025-09-24 12:25:00|7942.1|7939.7|7942.1|7940.6|7943.9|7942.2|7941.1|7939.4|188
1758717000000|2025-09-24 12:30:00|7942.2|7940.7|7943.4|7941.9|7945.1|7943.6|7942.2|7940.7|140
1758717300000|2025-09-24 12:35:00|7943.2|7941.7|7944.7|7943.2|7945.8|7943.4|7941.4|7939.9|154
1758717600000|2025-09-24 12:40:00|7945|7943.5|7946.9|7945.4|7947.8|7945.6|7944.7|7943.2|178
1758717900000|2025-09-24 12:45:00|7947|7945.5|7948.1|7946.6|7949.1|7947.6|7946.5|7945|187
1758718200000|2025-09-24 12:50:00|7948.5|7947|7949|7946.6|7950.1|7947.7|7947.4|7945.9|186
1758718500000|2025-09-24 12:55:00|7949.1|7946.7|7946.6|7945.1|7950.6|7948.5|7944.8|7943.3|242
1758718800000|2025-09-24 13:00:00|7946.5|7945|7945.8|7944.3|7947.8|7946.3|7945.4|7943.8|187
1758719100000|2025-09-24 13:05:00|7945.6|7944.1|7945.9|7944.4|7947.9|7946.4|7944.4|7942.9|161
1758719400000|2025-09-24 13:10:00|7946|7944.5|7950.6|7948.2|7951.4|7949|7945.3|7943.8|193
1758719700000|2025-09-24 13:15:00|7950.7|7948.3|7948.5|7947|7951.3|7949.5|7948.3|7946.8|138
1758720000000|2025-09-24 13:20:00|7948.4|7946.9|7948.2|7945.8|7948.7|7947.2|7945.8|7943.6|148
1758720300000|2025-09-24 13:25:00|7948|7945.6|7948|7945.6|7948.9|7947.2|7947.2|7944.8|237
1758720600000|2025-09-24 13:30:00|7948.1|7945.7|7950.5|7948.1|7950.5|7948.9|7946.8|7944.8|221
1758720900000|2025-09-24 13:35:00|7950.4|7948|7947.3|7945.8|7950.4|7948.6|7947.1|7944.8|239
1758721200000|2025-09-24 13:40:00|7947.2|7945.7|7950.9|7949.4|7951.7|7950.1|7947.2|7945|227
1758721500000|2025-09-24 13:45:00|7950.8|7949.3|7944|7942.5|7950.9|7949.4|7944|7942.5|257
1758721800000|2025-09-24 13:50:00|7944.4|7942.9|7947.2|7944.8|7947.8|7945.6|7941.1|7939.1|312
1758722100000|2025-09-24 13:55:00|7947|7944.6|7946.3|7943.9|7947.6|7945.5|7943.7|7941.8|310
1758722400000|2025-09-24 14:00:00|7946.5|7944.1|7947.5|7946|7951.9|7949.5|7946.5|7944.1|403
1758722700000|2025-09-24 14:05:00|7947.3|7945.8|7948.6|7947.1|7950.4|7948.9|7946.4|7944.9|336
1758723000000|2025-09-24 14:10:00|7949|7947.5|7947.4|7945.9|7950.5|7948.7|7947.4|7945.8|234
1758723300000|2025-09-24 14:15:00|7947.5|7946|7950.9|7949.4|7951.9|7949.9|7945.7|7943.9|257
1758723600000|2025-09-24 14:20:00|7950.8|7949.3|7953.8|7952.3|7954.5|7953|7950.5|7948.6|272
1758723900000|2025-09-24 14:25:00|7953.9|7952.4|7949.2|7947.7|7954.6|7952.4|7948.4|7946.5|282
1758724200000|2025-09-24 14:30:00|7949.3|7947.8|7948.4|7946.9|7951|7948.8|7947.6|7946.1|242
1758724500000|2025-09-24 14:35:00|7948.8|7947.3|7945.5|7944|7950.1|7947.7|7945.5|7944|255
1758724800000|2025-09-24 14:40:00|7945.8|7944.3|7945.5|7943.1|7946.7|7945.2|7944.3|7942.8|249
1758725100000|2025-09-24 14:45:00|7945.6|7943.2|7943.2|7941.7|7946|7943.9|7942.4|7940.9|233
1758725400000|2025-09-24 14:50:00|7943.4|7941.9|7945.7|7944.2|7948.3|7946.1|7942.8|7941|304
1758725700000|2025-09-24 14:55:00|7945.8|7944.3|7946.3|7944.8|7949.7|7948|7945.3|7943.8|294
1758726000000|2025-09-24 15:00:00|7946.2|7944.7|7949.4|7947.9|7951.2|7949.1|7946.2|7944.7|258
1758726300000|2025-09-24 15:05:00|7949.2|7947.7|7951.8|7950.3|7953.8|7951.4|7949.2|7947.7|174
1758726600000|2025-09-24 15:10:00|7952.1|7950.6|7951.8|7949.4|7952.9|7951.3|7951|7948.9|165
1758726900000|2025-09-24 15:15:00|7951.7|7949.3|7951.7|7949.3|7952.8|7951.2|7950.4|7948.4|178
1758727200000|2025-09-24 15:20:00|7951.6|7949.2|7948|7945.6|7952|7950.3|7948|7945.6|177
1758727500000|2025-09-24 15:25:00|7948.2|7945.8|7951.6|7949.2|7951.8|7949.4|7948.2|7945.8|163
1758727800000|2025-09-24 15:30:00|7951.8|7949.4|7952.6|7950.2|7953|7951.4|7950.7|7948.8|157
1758728100000|2025-09-24 15:35:00|7952.5|7950.1|7952.3|7949.9|7953.3|7951.8|7950.7|7948.3|156
1758728400000|2025-09-24 15:40:00|7952.2|7949.8|7951.3|7948.9|7953.5|7951.5|7950.9|7948.6|155
1758728700000|2025-09-24 15:45:00|7951.2|7948.8|7951.3|7949.8|7952.6|7950.9|7950.5|7948.5|134
1758729000000|2025-09-24 15:50:00|7951.5|7950|7950.7|7948.3|7952.4|7950.9|7950.2|7947.8|121
1758729300000|2025-09-24 15:55:00|7950.9|7948.5|7951.3|7949.8|7952.5|7951|7948.8|7946.7|168
1758729600000|2025-09-24 16:00:00|7951.4|7949.9|7953.2|7950.8|7953.8|7952.3|7951.4|7949.9|98
1758729900000|2025-09-24 16:05:00|7953.1|7950.7|7952.6|7951.1|7953.3|7951.6|7949.9|7947.6|117
1758730200000|2025-09-24 16:10:00|7952.8|7951.3|7953.6|7952.1|7953.9|7952.4|7952.5|7950.6|93
1758730500000|2025-09-24 16:15:00|7954|7952.5|7954.3|7952.8|7955.6|7954.1|7953.8|7951.9|116
1758730800000|2025-09-24 16:20:00|7954.2|7952.7|7954.3|7952.8|7954.7|7953.2|7952.6|7951.1|81
1758731100000|2025-09-24 16:25:00|7954.5|7953|7955.3|7953.8|7955.4|7953.9|7953.7|7952.2|76
1758731400000|2025-09-24 16:30:00|7955.2|7953.7|7956.9|7955.4|7956.9|7955.4|7955|7953.5|99
1758731700000|2025-09-24 16:35:00|7957.1|7955.6|7955.8|7953.4|7957.8|7956.3|7955.6|7953.2|104
1758732000000|2025-09-24 16:40:00|7955.9|7953.5|7954.4|7952|7956.1|7953.7|7953.9|7951.6|99
1758732300000|2025-09-24 16:45:00|7954.5|7952.1|7956.5|7954.1|7956.9|7955.4|7954.1|7951.8|94
1758732600000|2025-09-24 16:50:00|7956.3|7954.8|7955.9|7953.5|7957.4|7955.6|7955.6|7953.2|80
1758732900000|2025-09-24 16:55:00|7956|7953.6|7956.4|7954.9|7957.7|7956.1|7955.7|7953.4|116
1758733200000|2025-09-24 17:00:00|7956.5|7955|7955.5|7954|7956.9|7955.4|7955.3|7953.7|91
1758733500000|2025-09-24 17:05:00|7955.7|7954.2|7953.4|7951.9|7955.7|7954.2|7953.3|7951.8|69
1758733800000|2025-09-24 17:10:00|7953.5|7952|7950.6|7949.1|7954.4|7952.9|7950.6|7948.8|101
1758734100000|2025-09-24 17:15:00|7950.7|7949.2|7950.6|7949.1|7952.4|7950.4|7950.3|7948.8|60
1758734400000|2025-09-24 17:20:00|7950.7|7949.2|7951.7|7950.2|7952|7950.5|7950.6|7948.6|67
1758734700000|2025-09-24 17:25:00|7951.8|7950.3|7952.1|7950.6|7952.8|7951.1|7951.7|7949.4|90
1758735000000|2025-09-24 17:30:00|7952.2|7950.7|7951.6|7950.1|7953.3|7951.8|7951.3|7949.8|71
1758735300000|2025-09-24 17:35:00|7951.4|7949.9|7953.3|7951.8|7953.8|7952.3|7951.3|7949.8|63
1758735600000|2025-09-24 17:40:00|7953.2|7951.7|7953.4|7951.9|7953.4|7951.9|7952.5|7951|56
1758735900000|2025-09-24 17:45:00|7953.3|7951.8|7952.9|7951.4|7954.4|7952.9|7952.6|7951.1|59
1758736200000|2025-09-24 17:50:00|7953|7951.5|7951.9|7950.4|7953.1|7951.6|7951.1|7949.6|51
1758736500000|2025-09-24 17:55:00|7952|7950.5|7953.9|7952.4|7954.1|7952.6|7952|7950.5|97
1758736800000|2025-09-24 18:00:00|7954|7952.5|7954.3|7952.8|7954.6|7953.1|7953|7951.5|81
1758737100000|2025-09-24 18:05:00|7954.4|7952.9|7956.1|7954.6|7956.2|7954.7|7954.3|7952.2|71
1758737400000|2025-09-24 18:10:00|7956.2|7954.7|7953.9|7951.5|7956.3|7954.8|7953.9|7951.5|88
1758737700000|2025-09-24 18:15:00|7954.1|7951.7|7953.4|7951|7954.5|7952.1|7953.4|7951|92
1758738000000|2025-09-24 18:20:00|7953.3|7950.9|7954.3|7952.8|7954.6|7953.1|7953.3|7950.9|43
1758738300000|2025-09-24 18:25:00|7954.4|7952.9|7954.5|7953|7954.7|7953.2|7953.8|7951.8|105
1758738600000|2025-09-24 18:30:00|7954.6|7953.1|7954.3|7951.9|7956.1|7954.6|7953|7951.5|152
1758738900000|2025-09-24 18:35:00|7954.2|7952.7|7954.4|7952.9|7954.9|7953.4|7953.8|7951.9|71
1758739200000|2025-09-24 18:40:00|7954.3|7952.8|7954.7|7953.2|7955.5|7954|7954|7952.5|75
1758739500000|2025-09-24 18:45:00|7954.8|7953.3|7955.8|7954.3|7956.1|7954.6|7954|7952.5|81
1758739800000|2025-09-24 18:50:00|7955.6|7954.1|7955.8|7954.3|7956.7|7955.2|7955.3|7953.8|72
1758740100000|2025-09-24 18:55:00|7955.7|7954.2|7954.2|7952.7|7956.2|7954.7|7954.1|7952.6|140
1758740400000|2025-09-24 19:00:00|7954.5|7953|7955.1|7953.6|7955.6|7954.1|7954.4|7952.9|107
1758740700000|2025-09-24 19:05:00|7955.2|7953.7|7956.5|7955|7956.6|7955.1|7955.1|7953.3|90
1758741000000|2025-09-24 19:10:00|7956.4|7954.9|7955.4|7953.9|7956.5|7955|7955.2|7953.7|49
1758741300000|2025-09-24 19:15:00|7955.2|7953.7|7955.6|7954.1|7955.7|7954.2|7954.9|7953.4|49
1758741600000|2025-09-24 19:20:00|7955.7|7954.2|7956.2|7954.7|7956.3|7954.8|7955.7|7954.2|36
1758741900000|2025-09-24 19:25:00|7956.1|7954.6|7955.5|7954|7956.2|7954.7|7955.5|7954|50
1758742200000|2025-09-24 19:30:00|7955.6|7954.1|7954.5|7953|7955.6|7954.1|7953.5|7952|77
1758742500000|2025-09-24 19:35:00|7954.4|7952.9|7954.3|7952.8|7954.5|7953|7953.8|7952.3|53
1758742800000|2025-09-24 19:40:00|7954.4|7952.9|7953.1|7951.6|7954.4|7952.9|7952.6|7951.1|99
1758743100000|2025-09-24 19:45:00|7953.4|7951.9|7953.4|7951.9|7953.8|7952.3|7953.2|7951.7|30
1758743400000|2025-09-24 19:50:00|7953.5|7952|7953.6|7952.1|7953.6|7952.1|7953|7951.5|37
1758743700000|2025-09-24 19:55:00|7953.7|7952.2|7954.2|7952.7|7954.4|7952.9|7952.7|7951.2|116
1758744000000|2025-09-24 20:00:00|7954|7952.5|7953.6|7952.1|7954.4|7952.9|7953.1|7951.6|36
1758744300000|2025-09-24 20:05:00|7953.5|7952|7953.6|7952.1|7953.9|7952.4|7952.9|7951.4|26
1758744600000|2025-09-24 20:10:00|7953.8|7952.3|7952.7|7951.2|7953.9|7952.4|7952.4|7950.9|57
1758744900000|2025-09-24 20:15:00|7952.8|7951.3|7953|7951.5|7953.2|7951.7|7952.4|7950.4|56
1758745200000|2025-09-24 20:20:00|7953.1|7951.6|7953.4|7951.9|7953.5|7952|7952.9|7951.4|74
1758745500000|2025-09-24 20:25:00|7953.5|7952|7952.8|7951.3|7953.8|7952.3|7952.6|7951.1|51
1758745800000|2025-09-24 20:30:00|7952.7|7951.2|7952.4|7950.9|7953.4|7951.9|7952.3|7950.8|51
1758746100000|2025-09-24 20:35:00|7952.3|7950.8|7952.5|7951|7952.7|7951.2|7952.3|7950.8|66
1758746400000|2025-09-24 20:40:00|7952.7|7951.2|7952.9|7950.5|7953.1|7951.2|7952.2|7950|75
1758746700000|2025-09-24 20:45:00|7952.8|7950.4|7953.7|7951.3|7953.8|7951.6|7952.7|7950.3|32
1758747000000|2025-09-24 20:50:00|7953.8|7951.4|7953.5|7951.1|7954.4|7952|7953.3|7950.9|74
1758747300000|2025-09-24 20:55:00|7954.2|7950.3|7953.3|7946.8|7954.8|7950.6|7952.6|7946.1|521
1758747600000|2025-09-24 21:00:00|7952.4|7945.9|7950.1|7943.6|7952.4|7945.9|7950.1|7943.6|4
1758748200000|2025-09-24 21:10:00|7949.8|7943.3|7949.8|7943.3|7949.8|7943.3|7949.7|7943.2|5
1758748500000|2025-09-24 21:15:00|7950.5|7944|7950.4|7943.9|7950.5|7944|7950.4|7943.9|10
1758748800000|2025-09-24 21:20:00|7950.5|7944|7950.4|7943.9|7950.5|7944|7950.4|7943.9|6
1758749100000|2025-09-24 21:25:00|7950.3|7943.8|7950.6|7944.1|7950.9|7944.4|7949.8|7943.3|42
1758749400000|2025-09-24 21:30:00|7950.7|7944.2|7950.5|7944|7951.1|7944.6|7950|7943.5|258
1758749700000|2025-09-24 21:35:00|7950.4|7943.9|7951.7|7945.2|7951.8|7945.3|7950.3|7943.8|237
1758750000000|2025-09-24 21:40:00|7951.8|7945.3|7951.3|7944.8|7951.8|7945.3|7950.8|7944.3|322
1758750300000|2025-09-24 21:45:00|7951.5|7945|7951.1|7944.6|7951.9|7945.4|7950.9|7944.4|395
1758750600000|2025-09-24 21:50:00|7951.3|7944.8|7950.8|7944.3|7951.7|7945.2|7950.8|7944.3|169
1758750900000|2025-09-24 21:55:00|7950.7|7944.2|7951.8|7945.3|7952.1|7945.6|7950.1|7943.6|71
1758751200000|2025-09-24 22:00:00|7951.2|7944.7|7949.8|7943.3|7952.4|7945.9|7949.7|7943.2|150
1758751500000|2025-09-24 22:05:00|7949|7944|7949.7|7944.7|7950.5|7945.5|7949|7944|111
1758751800000|2025-09-24 22:10:00|7949.8|7944.8|7948.7|7945.9|7950|7946.2|7948.7|7943.8|73
1758752100000|2025-09-24 22:15:00|7948.8|7946|7948.3|7945.9|7948.9|7946|7947.7|7945.2|146
1758752400000|2025-09-24 22:20:00|7948.2|7945.8|7947.8|7945.3|7948.4|7946|7947.6|7944.9|124
1758752700000|2025-09-24 22:25:00|7947.9|7945.2|7947.6|7945.2|7948.1|7945.7|7947.2|7944.5|126
1758753000000|2025-09-24 22:30:00|7947.7|7945.3|7947.4|7945|7948|7945.4|7947.1|7944.7|57
1758753300000|2025-09-24 22:35:00|7947.3|7944.9|7947.3|7944.9|7947.4|7945|7947.1|7944.7|36
1758753600000|2025-09-24 22:40:00|7947.4|7945|7947.4|7945|7947.7|7945.3|7947.3|7944.9|19
1758753900000|2025-09-24 22:45:00|7947.3|7944.9|7947.5|7945.1|7947.8|7945.4|7947.3|7944.9|24
1758754200000|2025-09-24 22:50:00|7947.6|7945.2|7947.1|7944.7|7947.6|7945.2|7947|7944.6|24
1758754500000|2025-09-24 22:55:00|7947.2|7944.8|7947.1|7944.7|7947.3|7944.9|7947|7944.6|22
1758754800000|2025-09-24 23:00:00|7947.2|7944.8|7947.9|7945.5|7948.1|7945.7|7947.2|7944.8|49
1758755100000|2025-09-24 23:05:00|7948|7945.6|7948.1|7945.7|7948.1|7945.7|7947.5|7945.1|41
1758755400000|2025-09-24 23:10:00|7948|7945.6|7947|7944.6|7948.1|7945.7|7946.8|7944.4|29
1758755700000|2025-09-24 23:15:00|7946.8|7944.4|7947.2|7944.8|7947.2|7944.8|7946.8|7944.4|20
1758756000000|2025-09-24 23:20:00|7947.1|7944.7|7946.8|7944.4|7947.4|7945|7946.4|7944|40
1758756300000|2025-09-24 23:25:00|7947.1|7944.7|7947.4|7945|7947.5|7945.1|7946.9|7944.5|15
1758756600000|2025-09-24 23:30:00|7947.3|7944.9|7947.8|7945.4|7947.9|7945.5|7947.3|7944.9|17
1758756900000|2025-09-24 23:35:00|7947.9|7945.5|7947|7944.6|7947.9|7945.5|7947|7944.6|17
1758757200000|2025-09-24 23:40:00|7947.1|7944.7|7947.2|7944.8|7947.6|7945.2|7947.1|7944.7|16
1758757500000|2025-09-24 23:45:00|7947.3|7944.9|7947.2|7944.8|7947.7|7945.3|7946.8|7944.4|45
1758757800000|2025-09-24 23:50:00|7947.3|7944.9|7947.5|7945.1|7947.5|7945.1|7946.8|7944.4|72
1758758100000|2025-09-24 23:55:00|7947.4|7945|7948.6|7946.2|7948.6|7946.2|7946.8|7944.4|42
1758758400000|2025-09-25 00:00:00|7948.7|7946.3|7948.2|7945.8|7949.6|7947.2|7947.8|7945.4|171
1758758700000|2025-09-25 00:05:00|7948.3|7945.9|7947.5|7945.1|7948.4|7946|7946.6|7944.2|121
1758759000000|2025-09-25 00:10:00|7947.4|7945|7948.5|7946.1|7948.8|7946.4|7947.4|7945|195
1758759300000|2025-09-25 00:15:00|7948.6|7946.2|7948.1|7945.7|7949|7946.6|7947.9|7945.5|155
1758759600000|2025-09-25 00:20:00|7947.9|7945.5|7949.1|7946.7|7949.1|7946.7|7947.8|7945.4|98
1758759900000|2025-09-25 00:25:00|7949|7946.6|7948.1|7945.7|7949.1|7946.7|7948|7945.6|71
1758760200000|2025-09-25 00:30:00|7948|7945.6|7947.7|7945.3|7948.3|7945.9|7946.9|7944.5|101
1758760500000|2025-09-25 00:35:00|7947.8|7945.4|7947.6|7945.2|7947.9|7945.5|7947.2|7944.8|76
1758760800000|2025-09-25 00:40:00|7947.5|7945.1|7948.1|7945.7|7948.3|7945.9|7947.2|7944.8|118
1758761100000|2025-09-25 00:45:00|7948.2|7945.8|7946.6|7944.2|7948.3|7945.9|7946.6|7944.2|124
1758761400000|2025-09-25 00:50:00|7946.7|7944.3|7947.8|7945.4|7947.8|7946.3|7946|7943.6|103
1758761700000|2025-09-25 00:55:00|7947.6|7945.2|7944.2|7942.7|7947.9|7945.5|7943.9|7941.5|144
1758762000000|2025-09-25 01:00:00|7944.4|7942.9|7944|7941.6|7944.8|7943.1|7943.2|7940.8|241
1758762300000|2025-09-25 01:05:00|7943.9|7941.5|7945.8|7943.4|7945.8|7943.4|7943.9|7941.5|79
1758762600000|2025-09-25 01:10:00|7946|7943.6|7946.9|7944.5|7947|7944.6|7945.9|7943.5|80
1758762900000|2025-09-25 01:15:00|7946.8|7944.4|7948.8|7946.4|7948.9|7947.1|7946.6|7944.2|105
1758763200000|2025-09-25 01:20:00|7948.9|7946.5|7947.9|7945.5|7949.1|7946.7|7947.5|7945.1|58
1758763500000|2025-09-25 01:25:00|7947.8|7945.4|7949.3|7946.9|7949.5|7947.5|7947.8|7945.4|98
1758763800000|2025-09-25 01:30:00|7949.4|7947|7948.7|7946.3|7949.9|7948.4|7948|7945.8|58
1758764100000|2025-09-25 01:35:00|7948.8|7946.4|7950.3|7947.9|7950.5|7948.1|7948.2|7945.8|146
1758764400000|2025-09-25 01:40:00|7950.4|7948|7950.7|7949.2|7951.5|7949.2|7949.9|7947.5|68
1758764700000|2025-09-25 01:45:00|7950.6|7949.1|7951.4|7949|7952|7950.1|7950.6|7948.4|86
1758765000000|2025-09-25 01:50:00|7951.5|7949.1|7950.5|7948.1|7951.9|7949.5|7950.2|7948|78
1758765300000|2025-09-25 01:55:00|7950.6|7948.2|7950.3|7947.9|7950.7|7949.2|7949.9|7947.5|63
1758765600000|2025-09-25 02:00:00|7950.2|7947.8|7950.2|7947.8|7950.2|7947.8|7949|7946.6|90
1758765900000|2025-09-25 02:05:00|7950.4|7948|7948.6|7946.2|7950.7|7948.3|7948.6|7946.2|107
1758766200000|2025-09-25 02:10:00|7948.7|7946.3|7948.1|7945.7|7949.4|7947|7947|7944.6|127
1758766500000|2025-09-25 02:15:00|7948|7945.6|7948.7|7946.3|7948.8|7946.4|7948|7945.6|78
1758766800000|2025-09-25 02:20:00|7948.8|7946.4|7949.2|7946.8|7949.7|7947.3|7948.4|7946|64
1758767100000|2025-09-25 02:25:00|7949.1|7946.7|7949.1|7946.7|7949.7|7947.3|7948.8|7946.4|85
1758767400000|2025-09-25 02:30:00|7949|7946.6|7948.5|7946.1|7949.3|7946.9|7948.5|7946.1|48
1758767700000|2025-09-25 02:35:00|7948.4|7946|7947.8|7945.4|7949|7946.6|7947.7|7945.3|52
1758768000000|2025-09-25 02:40:00|7947.7|7945.3|7947.9|7945.5|7948.3|7945.9|7947.6|7945.2|36
1758768300000|2025-09-25 02:45:00|7948.4|7946|7948.8|7946.4|7948.9|7946.8|7948.1|7945.7|27
1758768600000|2025-09-25 02:50:00|7948.7|7946.3|7950.7|7948.3|7950.7|7948.8|7948.7|7946.3|64
1758768900000|2025-09-25 02:55:00|7950.8|7948.4|7950.5|7948.1|7951.6|7949.4|7950.2|7947.9|61
1758769200000|2025-09-25 03:00:00|7950.6|7948.2|7950.9|7948.5|7951.8|7949.4|7950.6|7948.2|49
1758769500000|2025-09-25 03:05:00|7951|7948.6|7951.4|7949|7951.5|7949.5|7950.6|7948.5|53
1758769800000|2025-09-25 03:10:00|7951.3|7948.9|7951.6|7949.2|7951.8|7949.4|7950.6|7948.6|40
1758770100000|2025-09-25 03:15:00|7951.7|7949.3|7950.1|7947.7|7952.1|7949.7|7950.1|7947.7|44
1758770400000|2025-09-25 03:20:00|7950|7947.6|7949|7946.6|7950.3|7947.9|7949|7946.6|49
1758770700000|2025-09-25 03:25:00|7949.1|7946.7|7948.9|7947.4|7949.4|7947.4|7948.4|7946.2|69
1758771000000|2025-09-25 03:30:00|7949.2|7946.8|7948.7|7946.3|7949.4|7947.2|7947.9|7946|51
1758771300000|2025-09-25 03:35:00|7948.5|7946.1|7948.8|7946.4|7949.1|7947.6|7948.4|7946|21
1758771600000|2025-09-25 03:40:00|7948.7|7946.3|7949.3|7946.9|7949.3|7946.9|7948.5|7946.1|47
1758771900000|2025-09-25 03:45:00|7949.2|7946.8|7949.2|7946.8|7949.5|7947.7|7948.6|7946.6|54
1758772200000|2025-09-25 03:50:00|7949.1|7946.7|7949.1|7947.6|7949.8|7947.9|7948.8|7946.7|53
1758772500000|2025-09-25 03:55:00|7949.4|7947|7948.3|7946.8|7949.4|7947.4|7947.7|7945.3|70
1758772800000|2025-09-25 04:00:00|7948.2|7946.7|7948.5|7947|7948.6|7947.1|7947.5|7945.2|58
1758773100000|2025-09-25 04:05:00|7948.6|7946.2|7949.1|7947.6|7949.5|7947.9|7948.6|7946.2|67
1758773400000|2025-09-25 04:10:00|7948.8|7947.3|7949.1|7946.7|7949.3|7947.7|7948.8|7946.5|46
1758773700000|2025-09-25 04:15:00|7948.8|7946.4|7948.5|7947|7948.8|7947.2|7948.4|7946|35
1758774000000|2025-09-25 04:20:00|7948.4|7946.9|7947.8|7945.4|7948.4|7946.9|7947.8|7945.4|30
1758774300000|2025-09-25 04:25:00|7947.9|7945.5|7947.6|7946.1|7948.3|7946.6|7947.4|7945|26
1758774600000|2025-09-25 04:30:00|7947.4|7945.9|7947.6|7946.1|7947.8|7946.3|7947|7944.6|39
1758774900000|2025-09-25 04:35:00|7947.7|7945.3|7947.4|7945.9|7947.7|7945.9|7947|7944.6|40
1758775200000|2025-09-25 04:40:00|7947.3|7945.8|7948|7946.5|7948.3|7946.8|7947.3|7944.9|39
1758775500000|2025-09-25 04:45:00|7948.1|7945.6|7948.5|7947|7948.5|7947|7947.7|7945.4|24
1758775800000|2025-09-25 04:50:00|7948.3|7946.1|7947.4|7945|7948.6|7946.9|7947.4|7945|44
1758776100000|2025-09-25 04:55:00|7947.3|7944.9|7947.6|7946.1|7947.7|7946.2|7947|7944.6|60
1758776400000|2025-09-25 05:00:00|7947.5|7946|7948.7|7946.3|7948.7|7946.8|7947.5|7945.1|77
1758776700000|2025-09-25 05:05:00|7948.5|7946.1|7948.6|7946.2|7948.8|7946.4|7948.3|7945.9|49
1758777000000|2025-09-25 05:10:00|7948.7|7946.3|7949.3|7946.9|7949.8|7947.4|7948.5|7946.1|46
1758777300000|2025-09-25 05:15:00|7949.4|7947|7949.4|7947|7950|7948.1|7949.3|7946.9|48
1758777600000|2025-09-25 05:20:00|7949.5|7947.1|7949.9|7947.5|7950|7947.6|7949.3|7946.9|45
1758777900000|2025-09-25 05:25:00|7950|7947.6|7950|7947.6|7950|7947.6|7949.6|7947.2|36
1758778200000|2025-09-25 05:30:00|7950.2|7947.8|7951.1|7949.6|7951.1|7949.6|7949.9|7947.5|35
1758778500000|2025-09-25 05:35:00|7951|7948.7|7950.7|7948.3|7951.1|7949.3|7950.7|7948.3|20
1758778800000|2025-09-25 05:40:00|7950.8|7948.4|7951|7948.6|7951.5|7949.8|7950.5|7948.1|43
1758779100000|2025-09-25 05:45:00|7951.1|7948.7|7951|7948.6|7951.5|7949.1|7951|7948.6|33
1758779400000|2025-09-25 05:50:00|7951.1|7948.7|7952.4|7950|7952.5|7950.8|7951|7948.6|89
1758779700000|2025-09-25 05:55:00|7952.3|7949.9|7952|7949.6|7952.4|7950.3|7951.1|7948.7|66
1758780000000|2025-09-25 06:00:00|7951.7|7949.3|7954.3|7952.8|7954.3|7952.8|7951.6|7949.2|76
1758780300000|2025-09-25 06:05:00|7954.2|7952.7|7955.6|7953.2|7955.7|7953.5|7953.9|7951.5|87
1758780600000|2025-09-25 06:10:00|7955.5|7953.1|7955.6|7953.2|7957.7|7955.3|7955.2|7952.8|114
1758780900000|2025-09-25 06:15:00|7955.5|7953.1|7952.2|7950.7|7955.5|7953.1|7951.3|7949.8|147
1758781200000|2025-09-25 06:20:00|7952.3|7950.8|7953.4|7951.9|7954.3|7952.8|7951.9|7950.4|143
1758781500000|2025-09-25 06:25:00|7953.5|7952|7954|7952.5|7955.1|7953.1|7953|7951.5|73
1758781800000|2025-09-25 06:30:00|7954.2|7952.7|7952.8|7951.3|7954.8|7952.8|7952.2|7950.7|110
1758782100000|2025-09-25 06:35:00|7952.9|7951.4|7957.2|7954.8|7957.2|7954.8|7952.7|7951.2|121
1758782400000|2025-09-25 06:40:00|7957.5|7955.1|7960|7957.6|7960.8|7958.4|7957.3|7954.9|124
1758782700000|2025-09-25 06:45:00|7960.2|7957.8|7959.4|7957|7961.7|7959.3|7958.7|7957|116
1758783000000|2025-09-25 06:50:00|7959.3|7956.9|7953.9|7952.4|7959.5|7957.1|7953.4|7951.5|185
1758783300000|2025-09-25 06:55:00|7954|7952.5|7954.6|7953.1|7956.5|7954.3|7953.9|7952.4|118
1758783600000|2025-09-25 07:00:00|7954.4|7952.9|7955.9|7954.4|7956.5|7955|7953.9|7952.4|161
1758783900000|2025-09-25 07:05:00|7955.8|7954.3|7956.2|7954.7|7957|7954.8|7953|7951.5|147
1758784200000|2025-09-25 07:10:00|7956.1|7954.6|7958.2|7956.7|7959.3|7957.8|7956.1|7954.6|161
1758784500000|2025-09-25 07:15:00|7958.1|7956.6|7957.4|7955.9|7959|7956.9|7954.7|7953.2|149
1758784800000|2025-09-25 07:20:00|7957.1|7955.6|7959.5|7957.1|7960.1|7958|7956.8|7955.3|127
1758785100000|2025-09-25 07:25:00|7959.1|7956.7|7965.6|7960.6|7965.6|7961.8|7957.6|7955.2|176
1758785400000|2025-09-25 07:30:00|7965.4|7960.4|7951.5|7949.1|7965.4|7961.1|7951.1|7948.7|304
1758785700000|2025-09-25 07:35:00|7951.4|7949|7955.7|7954.2|7957|7954.9|7950.3|7947.9|225
1758786000000|2025-09-25 07:40:00|7955.6|7954.1|7959.3|7956.9|7959.5|7957.3|7955.5|7954|206
1758786300000|2025-09-25 07:45:00|7959.5|7957.1|7960.5|7959|7961|7959.5|7957.4|7955.9|229
1758786600000|2025-09-25 07:50:00|7960.4|7958.9|7961.4|7959.9|7962.5|7960.1|7959|7957.4|213
1758786900000|2025-09-25 07:55:00|7961.6|7960.1|7969.1|7966.7|7970.6|7968.2|7961.6|7960.1|299
1758787200000|2025-09-25 08:00:00|7969.7|7967.3|7965.4|7963|7970.4|7968|7965.4|7963|284
1758787500000|2025-09-25 08:05:00|7965.5|7963.1|7962.3|7959.9|7965.8|7964|7962.3|7959.9|181
1758787800000|2025-09-25 08:10:00|7962.2|7959.8|7960.9|7959.4|7963.5|7962|7959.6|7958.1|235
1758788100000|2025-09-25 08:15:00|7961|7959.5|7960.6|7959.1|7962.7|7961.2|7960|7958.5|138
1758788400000|2025-09-25 08:20:00|7960.5|7959|7963.2|7960.8|7964.3|7961.9|7960.4|7958.9|129
1758788700000|2025-09-25 08:25:00|7963.1|7960.7|7963.4|7961.9|7965.2|7963.4|7962|7960.4|150
1758789000000|2025-09-25 08:30:00|7963.3|7961.8|7965|7963.5|7965.1|7963.6|7962.1|7960.6|119
1758789300000|2025-09-25 08:35:00|7965.1|7963.6|7965.7|7964.2|7966.7|7964.8|7965|7963.3|116
1758789600000|2025-09-25 08:40:00|7965.8|7964.3|7965.6|7964.1|7966.6|7965.1|7964.4|7962|131
1758789900000|2025-09-25 08:45:00|7965.4|7963.9|7964.3|7962.8|7965.5|7963.9|7963.2|7960.8|133
1758790200000|2025-09-25 08:50:00|7964.4|7962.9|7962.7|7960.3|7966.7|7964.3|7962.4|7960|156
1758790500000|2025-09-25 08:55:00|7961.8|7960.2|7960.7|7958.3|7962.5|7960.3|7959.8|7957.4|203
1758790800000|2025-09-25 09:00:00|7960.6|7958.2|7960|7957.6|7960.7|7958.3|7958.3|7956.4|179
1758791100000|2025-09-25 09:05:00|7960.2|7957.8|7955.2|7953.7|7960.4|7958.3|7954.5|7953|166
1758791400000|2025-09-25 09:10:00|7955.3|7953.8|7958.2|7956.7|7959.1|7957|7953.9|7952.4|156
1758791700000|2025-09-25 09:15:00|7958.1|7956.6|7960|7958.5|7960.3|7958.8|7958|7956.5|84
1758792000000|2025-09-25 09:20:00|7960.3|7958.8|7959.6|7957.2|7960.3|7958.8|7959.2|7957|98
1758792300000|2025-09-25 09:25:00|7959.5|7957.1|7960.6|7958.2|7961.2|7959|7958.9|7956.9|103
1758792600000|2025-09-25 09:30:00|7960|7958.5|7958.9|7957.4|7961.1|7959.2|7958.4|7956.2|110
1758792900000|2025-09-25 09:35:00|7959|7957.5|7960.5|7959|7961.9|7959.8|7958.6|7956.8|133
1758793200000|2025-09-25 09:40:00|7960.6|7959.1|7959.3|7957.8|7961.9|7959.9|7959.3|7957.3|85
1758793500000|2025-09-25 09:45:00|7959.4|7957.9|7958.1|7956.6|7959.6|7958.1|7958.1|7956.6|71
1758793800000|2025-09-25 09:50:00|7958|7956.5|7954.8|7953.3|7958|7956.5|7954.8|7952.7|108
1758794100000|2025-09-25 09:55:00|7954.9|7953.4|7958.6|7956.2|7959|7957.3|7954.5|7952.5|176
1758794400000|2025-09-25 10:00:00|7958.5|7956.1|7956.8|7954.4|7959.1|7957.3|7956.2|7953.8|164
1758794700000|2025-09-25 10:05:00|7957|7954.6|7957.4|7955.9|7957.8|7956.3|7956.3|7954.3|87
1758795000000|2025-09-25 10:10:00|7957.3|7955.8|7956.1|7954.6|7958.3|7956.8|7955.7|7954.2|71
1758795300000|2025-09-25 10:15:00|7956.2|7954.7|7956|7954.5|7957|7955.5|7955.7|7954.2|65
1758795600000|2025-09-25 10:20:00|7956.1|7954.6|7956.8|7955.3|7957.8|7956.3|7956.1|7954.6|61
1758795900000|2025-09-25 10:25:00|7956.3|7954.8|7956.3|7954.8|7956.5|7955|7955.1|7953.6|48
1758796200000|2025-09-25 10:30:00|7956.2|7954.7|7954.4|7952|7956.2|7954.7|7953.8|7951.9|96
1758796500000|2025-09-25 10:35:00|7954.5|7952.1|7954.2|7951.8|7955.6|7953.8|7953.9|7951.8|135
1758796800000|2025-09-25 10:40:00|7954.3|7951.9|7953.7|7951.3|7955.1|7953.6|7953.6|7951.2|134
1758797100000|2025-09-25 10:45:00|7953.6|7951.2|7954.4|7952.9|7954.5|7953|7951.7|7949.4|136
1758797400000|2025-09-25 10:50:00|7954.5|7953|7955.8|7954.3|7955.8|7954.3|7954.2|7952.7|71
1758797700000|2025-09-25 10:55:00|7956.1|7954.6|7957.1|7955.6|7958.2|7956|7955.7|7954.2|75
1758798000000|2025-09-25 11:00:00|7957|7955.5|7959.5|7958|7960.3|7958|7957|7955.5|114
1758798300000|2025-09-25 11:05:00|7959.4|7957.9|7960.2|7958.7|7962.1|7959.9|7959|7957.5|108
1758798600000|2025-09-25 11:10:00|7960.4|7958.9|7962|7960.5|7962.3|7960.8|7958.6|7957.1|148
1758798900000|2025-09-25 11:15:00|7962.1|7960.6|7960.1|7958.6|7962.3|7960.8|7960.1|7958.6|94
1758799200000|2025-09-25 11:20:00|7960.3|7958.8|7961|7958.6|7961.2|7959.4|7960.1|7958|96
1758799500000|2025-09-25 11:25:00|7961.1|7958.7|7959.5|7957.1|7961.1|7959.3|7958.8|7956.8|87
1758799800000|2025-09-25 11:30:00|7959.4|7957|7958.5|7957|7959.4|7957.7|7957.8|7956.3|75
1758800100000|2025-09-25 11:35:00|7958.4|7956.9|7962|7960.5|7962.5|7960.6|7958|7956.5|139
1758800400000|2025-09-25 11:40:00|7962.1|7960.6|7960.3|7958.8|7963.7|7961.3|7960.3|7958.8|136
1758800700000|2025-09-25 11:45:00|7960.4|7958.9|7960.9|7959.4|7961.2|7959.7|7958.8|7957.1|143
1758801000000|2025-09-25 11:50:00|7961|7959.5|7961.1|7959.6|7963.4|7961.5|7960.6|7959.1|96
1758801300000|2025-09-25 11:55:00|7961|7959.5|7960.7|7959.2|7961.7|7960.2|7960.3|7958.8|109
1758801600000|2025-09-25 12:00:00|7960.8|7959.3|7956.9|7955.4|7961.4|7959.9|7955.6|7953.5|184
1758801900000|2025-09-25 12:05:00|7956.8|7955.3|7959.4|7957.9|7960.9|7958.8|7956.6|7955.1|154
1758802200000|2025-09-25 12:10:00|7959.3|7957.8|7964.3|7961.9|7964.7|7963.1|7959.3|7957|175
1758802500000|2025-09-25 12:15:00|7964.4|7962|7963.2|7961.7|7966.3|7963.9|7963.2|7961.7|160
1758802800000|2025-09-25 12:20:00|7963.7|7962.2|7963.4|7961.9|7965.2|7963.4|7962.6|7960.8|181
1758803100000|2025-09-25 12:25:00|7963.1|7961.6|7960.1|7955.1|7964.7|7963.2|7959.4|7954.4|229
1758803400000|2025-09-25 12:30:00|7959.5|7954.5|7979.7|7978.2|7982.1|7980.4|7959.5|7954.5|930
1758803700000|2025-09-25 12:35:00|7979.3|7977.8|7986.5|7985|7987|7985.4|7978.9|7977.1|609
1758804000000|2025-09-25 12:40:00|7986.3|7984.8|7988.1|7986.6|7990.8|7989.3|7986.3|7984.8|531
1758804300000|2025-09-25 12:45:00|7988.4|7986.9|7992.4|7990.9|7994.1|7992|7986.3|7983.9|540
1758804600000|2025-09-25 12:50:00|7992.5|7991|7996.9|7995.4|7998.9|7997.4|7992.5|7990.5|503
1758804900000|2025-09-25 12:55:00|7997|7995.5|7990.6|7988.2|7998.2|7996.7|7989.5|7987.1|481
1758805200000|2025-09-25 13:00:00|7990.7|7988.3|7990.3|7987.9|7995.6|7993.5|7988.2|7985.8|617
1758805500000|2025-09-25 13:05:00|7990.5|7988.1|7988.3|7985.9|7992.3|7989.9|7986.5|7984.1|495
1758805800000|2025-09-25 13:10:00|7988.4|7986|7985.4|7983|7991.3|7988.9|7983.5|7981.1|431
1758806100000|2025-09-25 13:15:00|7985.2|7982.8|7980.9|7979.4|7986|7983.6|7979.9|7978.4|422
1758806400000|2025-09-25 13:20:00|7981.2|7979.7|7984.9|7983.4|7985.1|7983.6|7981.1|7979.6|277
1758806700000|2025-09-25 13:25:00|7984.8|7983.3|7986.1|7984.6|7987.1|7985.5|7982.8|7981.3|300
1758807000000|2025-09-25 13:30:00|7986|7984.5|7984.4|7982.9|7988.1|7986.1|7982.7|7981.2|328
1758807300000|2025-09-25 13:35:00|7984.5|7983|7979.6|7978.1|7984.6|7983.1|7979.3|7977.8|383
1758807600000|2025-09-25 13:40:00|7979.7|7978.2|7985.7|7984.2|7986.9|7984.8|7979.7|7978.2|396
1758807900000|2025-09-25 13:45:00|7985.8|7984.3|7984.9|7983.4|7987.2|7985.7|7984.1|7982.2|368
1758808200000|2025-09-25 13:50:00|7985.2|7983.7|7990.5|7988.1|7991.2|7988.8|7985.1|7983.6|355
1758808500000|2025-09-25 13:55:00|7990.6|7988.2|7991.9|7989.5|7992.9|7990.7|7989.8|7988|285
1758808800000|2025-09-25 14:00:00|7992.1|7989.7|7997.4|7995.9|7999.5|7998|7991.8|7989.4|435
1758809100000|2025-09-25 14:05:00|7997.3|7995.8|7994.4|7992|7997.3|7995.8|7988.9|7986.5|449
1758809400000|2025-09-25 14:10:00|7994.1|7991.7|7996.3|7994.8|7996.7|7995.2|7992.6|7991.1|316
1758809700000|2025-09-25 14:15:00|7996.5|7995|7997.3|7994.9|7997.8|7996.3|7994.8|7992.7|295
1758810000000|2025-09-25 14:20:00|7997.5|7995.1|7998.2|7995.8|8000.2|7998.7|7994.8|7993.3|299
1758810300000|2025-09-25 14:25:00|7998|7995.6|7996.9|7995.4|7999.5|7997.8|7996.8|7994.6|293
1758810600000|2025-09-25 14:30:00|7996.8|7995.3|7998.4|7996.9|8000|7998.5|7996.8|7995.2|296
1758810900000|2025-09-25 14:35:00|7998.7|7997.2|8002.5|8001|8003.2|8001.4|7998.4|7996.4|362
1758811200000|2025-09-25 14:40:00|8002.6|8001.1|7999.7|7997.3|8003.5|8001.7|7999.6|7997.2|281
1758811500000|2025-09-25 14:45:00|7999.8|7997.4|7998|7995.6|8000.1|7998.5|7996.2|7993.8|288
1758811800000|2025-09-25 14:50:00|7998.2|7995.8|8003.7|8002.2|8004.1|8002.6|7997.7|7995.5|367
1758812100000|2025-09-25 14:55:00|8003.6|8002.1|8003.2|8001.7|8003.8|8002.3|8002|7999.6|290
1758812400000|2025-09-25 15:00:00|8003.3|8001.8|8005.6|8004.1|8005.8|8004.3|8002.2|7999.9|245
1758812700000|2025-09-25 15:05:00|8005.7|8004.2|8007|8004.6|8007.2|8005.7|8004.6|8002.4|180
1758813000000|2025-09-25 15:10:00|8006.9|8004.5|8005|8003.5|8007.8|8006.3|8003.9|8002.4|177
1758813300000|2025-09-25 15:15:00|8005.2|8003.7|8003.7|8002.2|8005.5|8004|8002.1|8000.4|203
1758813600000|2025-09-25 15:20:00|8003.6|8002.1|8004.8|8003.3|8005.1|8003.6|8001.5|8000|249
1758813900000|2025-09-25 15:25:00|8004.9|8003.4|8003.8|8002.3|8006.6|8005.1|8002.8|8000.9|273
1758814200000|2025-09-25 15:30:00|8003.9|8002.4|8005.7|8003.3|8008.6|8006.5|8003.9|8001.5|274
1758814500000|2025-09-25 15:35:00|8005.8|8003.4|8004.7|8003.2|8006.8|8004.7|8003.2|8001.2|168
1758814800000|2025-09-25 15:40:00|8004.8|8003.3|8003.6|8002.1|8006.4|8004.6|8002.6|8000.9|173
1758815100000|2025-09-25 15:45:00|8003.7|8002.2|8004.6|8003.1|8005.5|8003.9|8003.4|8001.5|143
1758815400000|2025-09-25 15:50:00|8004.5|8003|8005|8003.5|8006.2|8004.7|8004.2|8002.7|131
1758815700000|2025-09-25 15:55:00|8005.1|8003.6|8006.4|8004.9|8006.7|8005.2|8004.4|8002.9|144
1758816000000|2025-09-25 16:00:00|8006.5|8005|8004.9|8003.4|8006.9|8005.4|8004|8001.8|219
1758816300000|2025-09-25 16:05:00|8005|8003.5|8001.8|8000.3|8005.4|8003.9|8001.3|7999.7|159
1758816600000|2025-09-25 16:10:00|8001.7|8000.2|8001.5|8000|8002.1|8000.6|7998.9|7997.4|160
1758816900000|2025-09-25 16:15:00|8001.1|7999.6|8006.3|8004.8|8007.1|8005.4|8001.1|7999.3|227
1758817200000|2025-09-25 16:20:00|8006.4|8004.9|8003.1|8001.6|8006.7|8005.2|8003.1|8001.6|157
1758817500000|2025-09-25 16:25:00|8003.2|8001.7|8002.3|7999.9|8004.8|8003.3|8002|7999.9|121
1758817800000|2025-09-25 16:30:00|8002.5|8000.1|8005.1|8003.6|8005.6|8003.9|8002.4|8000|175
1758818100000|2025-09-25 16:35:00|8005.2|8003.7|8006.2|8004.7|8007.8|8006.3|8005.2|8003.7|137
1758818400000|2025-09-25 16:40:00|8006.1|8004.6|8007.6|8006.1|8008.3|8006.7|8004.9|8003.1|114
1758818700000|2025-09-25 16:45:00|8007.7|8006.2|8008.4|8006|8008.8|8007.3|8007.1|8004.8|116
1758819000000|2025-09-25 16:50:00|8008.3|8005.9|8009|8007.5|8009.7|8008.2|8008.2|8005.8|86
1758819300000|2025-09-25 16:55:00|8008.9|8007.4|8008.4|8006.9|8009.6|8008.1|8008.4|8006.4|87
1758819600000|2025-09-25 17:00:00|8008.5|8007|8009|8007.5|8009.3|8007.8|8007.6|8005.7|113
1758819900000|2025-09-25 17:05:00|8008.9|8007.4|8008.8|8007.3|8009.3|8007.8|8008.5|8006.3|102
1758820200000|2025-09-25 17:10:00|8008.7|8007.2|8007|8005.5|8009.6|8008.1|8006.6|8004.9|154
1758820500000|2025-09-25 17:15:00|8007.6|8006.1|8007.9|8006.4|8008.1|8006.6|8005.1|8003.6|159
1758820800000|2025-09-25 17:20:00|8007.7|8005.5|8010.1|8008.6|8010.3|8008.8|8006.9|8004.5|193
1758821100000|2025-09-25 17:25:00|8010.3|8008.8|8013.1|8011.6|8014|8012.5|8009.9|8007.5|245
1758821400000|2025-09-25 17:30:00|8013.2|8011.7|8011.3|8008.9|8014.2|8012.7|8011|8008.6|143
1758821700000|2025-09-25 17:35:00|8011.7|8009.3|8006.9|8005.4|8011.8|8009.4|8006.9|8004.6|164
1758822000000|2025-09-25 17:40:00|8006.5|8004.1|8005.3|8003.8|8006.7|8005.2|8004|8001.7|144
1758822300000|2025-09-25 17:45:00|8005.2|8003.7|8004.9|8003.4|8006.4|8004.9|8004.9|8002.8|120
1758822600000|2025-09-25 17:50:00|8005|8003.5|8002.5|8000.1|8005.4|8003.8|8002.5|8000.1|109
1758822900000|2025-09-25 17:55:00|8002.6|8000.2|8003|8001.5|8003.3|8001.8|8002|7999.7|121
1758823200000|2025-09-25 18:00:00|8002.9|8001.4|8000.8|7999.3|8002.9|8001.4|8000.3|7998.3|212
1758823500000|2025-09-25 18:05:00|8000.7|7999.2|8003|8000.6|8003.6|8002.1|8000.2|7997.8|176
1758823800000|2025-09-25 18:10:00|8002.9|8000.5|8006.8|8004.4|8007.5|8006|8002.5|8000.1|244
1758824100000|2025-09-25 18:15:00|8006.9|8004.5|8004.5|8003|8007|8004.6|8004.1|8001.7|153
1758824400000|2025-09-25 18:20:00|8004.4|8002.9|8005.1|8002.7|8005.1|8003.6|8003.1|8000.8|121
1758824700000|2025-09-25 18:25:00|8005.3|8002.9|8006.2|8003.8|8007|8005.5|8005.2|8002.8|117
1758825000000|2025-09-25 18:30:00|8006.3|8003.9|8006.3|8003.9|8007.5|8005.1|8005.8|8003.4|88
1758825300000|2025-09-25 18:35:00|8006.4|8004|8005.3|8003.8|8006.4|8004.6|8005|8002.6|76
1758825600000|2025-09-25 18:40:00|8005.2|8003.7|8004.8|8003.3|8005.2|8003.7|8003.4|8001.9|85
1758825900000|2025-09-25 18:45:00|8004.7|8003.2|8004.7|8003.2|8005.4|8003.9|8004.2|8002.7|89
1758826200000|2025-09-25 18:50:00|8004.8|8003.3|8004|8002.5|8005.2|8003.7|8002.9|8001.1|78
1758826500000|2025-09-25 18:55:00|8004.2|8002.7|8004.5|8003|8006.7|8005.2|8004|8002.5|93
1758826800000|2025-09-25 19:00:00|8004.2|8002.7|8001.9|8000.4|8004.8|8003.3|8001.6|8000.1|129
1758827100000|2025-09-25 19:05:00|8001.8|8000.3|8000.3|7998.8|8002.2|8000.7|8000.1|7998.3|101
1758827400000|2025-09-25 19:10:00|8000.7|7999.2|7998.9|7997.4|8000.7|7999.2|7998.6|7996.4|99
1758827700000|2025-09-25 19:15:00|7998.8|7997.3|7998.7|7997.2|7999|7997.5|7997.9|7995.9|104
1758828000000|2025-09-25 19:20:00|7999|7997.5|7998|7996.5|7999.5|7998|7998|7996.5|69
1758828300000|2025-09-25 19:25:00|7998.1|7996.6|7999|7997.5|7999|7997.5|7997.4|7995.9|72
1758828600000|2025-09-25 19:30:00|7998.9|7997.4|8001.2|7999.7|8001.4|7999.9|7998.3|7996.8|80
1758828900000|2025-09-25 19:35:00|8001.1|7999.6|8000.6|7999.1|8001.5|8000|8000.4|7998.7|86
1758829200000|2025-09-25 19:40:00|8000.5|7999|8000.7|7999.2|8000.9|7999.4|8000.1|7998.6|109
1758829500000|2025-09-25 19:45:00|8000.6|7999.1|7999.1|7997.6|8000.7|7999.2|7999|7997.1|60
1758829800000|2025-09-25 19:50:00|7999.2|7997.7|7999.2|7997.7|7999.4|7997.9|7998.7|7997.2|59
1758830100000|2025-09-25 19:55:00|7999.1|7997.6|8000.6|7998.2|8000.6|7998.9|7998.9|7996.8|118
1758830400000|2025-09-25 20:00:00|8000.7|7998.3|7999|7997.5|8001|7999.5|7998.9|7996.6|84
1758830700000|2025-09-25 20:05:00|7998.9|7997.4|7999.8|7998.3|7999.8|7998.3|7997.7|7995.7|53
1758831000000|2025-09-25 20:10:00|7999.9|7998.4|7999|7996.6|8000|7998.5|7998.5|7996.5|40
1758831300000|2025-09-25 20:15:00|7998.9|7997.5|7998.4|7996|7998.9|7997.5|7998.4|7996|50
1758831600000|2025-09-25 20:20:00|7997.9|7996.4|7997.8|7995.4|7998|7996.5|7996.6|7994.4|36
1758831900000|2025-09-25 20:25:00|7997.7|7995.3|7996.6|7994.2|7997.8|7995.4|7996.3|7993.9|51
1758832200000|2025-09-25 20:30:00|7996.7|7994.3|7995.3|7992.9|7996.9|7994.5|7995.3|7992.9|64
1758832500000|2025-09-25 20:35:00|7995.4|7993|7995.8|7993.4|7996|7994.2|7995.4|7993|60
1758832800000|2025-09-25 20:40:00|7995.7|7993.3|7995.4|7993|7995.8|7994.1|7995.1|7992.8|111
1758833100000|2025-09-25 20:45:00|7995.3|7992.9|7995.3|7992.9|7995.7|7994.1|7994.7|7992.4|67
1758833400000|2025-09-25 20:50:00|7995.2|7992.8|7997|7994.6|7997.4|7995|7995|7992.6|173
1758833700000|2025-09-25 20:55:00|7997.3|7993.4|7998.9|7992.4|7999.5|7994.3|7996.6|7990.6|539
1758834000000|2025-09-25 21:00:00|7999.3|7992.8|8003.5|7997|8003.5|7997|7999.3|7992.8|5
1758834300000|2025-09-25 21:05:00|8005.6|7999.1|8007.6|8001.1|8008|8001.5|8004.8|7998.3|17
1758834900000|2025-09-25 21:15:00|8003.7|7997.2|8003.4|7996.9|8004.2|7997.7|8002.9|7996.4|569
1758835200000|2025-09-25 21:20:00|8003.3|7996.8|8002.5|7996|8003.7|7997.2|8002.2|7995.7|106
1758835500000|2025-09-25 21:25:00|8002.6|7996.1|8001.1|7994.6|8002.8|7996.3|8001|7994.5|55
1758835800000|2025-09-25 21:30:00|8001|7994.5|8001.8|7995.3|8002.9|7996.4|8000.9|7994.4|103
1758836100000|2025-09-25 21:35:00|8001.9|7995.4|8000.9|7994.4|8003.1|7996.6|8000.7|7994.2|170
1758836400000|2025-09-25 21:40:00|8000.7|7994.2|8001.1|7994.6|8001.2|7994.7|8000.3|7993.8|238
1758836700000|2025-09-25 21:45:00|8000.8|7994.3|7999.5|7993|8001.2|7994.7|7999.2|7992.7|162
1758837000000|2025-09-25 21:50:00|7999.4|7992.9|8001.4|7994.9|8002.8|7996.3|7998.4|7991.9|123
1758837300000|2025-09-25 21:55:00|8001.5|7995|8001.5|7995|8002.7|7996.2|8000.7|7994.2|62
1758837600000|2025-09-25 22:00:00|8000.6|7994.1|7998|7991.5|8001.3|7994.8|7997.8|7991.5|101
1758837900000|2025-09-25 22:05:00|7997.3|7992.3|7996.1|7993.3|7999.4|7994.4|7996.1|7992.2|70
1758838200000|2025-09-25 22:10:00|7996.3|7993.1|7996.2|7993.3|7996.7|7993.3|7996.2|7992.7|39
1758838500000|2025-09-25 22:15:00|7996.1|7993|7995.9|7993.3|7996.6|7993.6|7995.8|7992.9|71
1758838800000|2025-09-25 22:20:00|7996|7993.4|7996.3|7993.9|7996.5|7994.1|7995.8|7993.4|37
1758839100000|2025-09-25 22:25:00|7996.5|7994.1|7996.3|7993.9|7996.9|7994.5|7995.8|7993.4|25
1758839400000|2025-09-25 22:30:00|7996.1|7993.7|7997.1|7994.7|7997.2|7994.8|7996.1|7993.7|30
1758839700000|2025-09-25 22:35:00|7997.2|7994.8|7997.5|7995.1|7997.6|7995.2|7997.1|7994.7|17
1758840000000|2025-09-25 22:40:00|7997.7|7995.3|7996.5|7994.1|7997.7|7995.3|7996.4|7994|31
1758840300000|2025-09-25 22:45:00|7996.4|7994|7996.2|7993.8|7996.6|7994.2|7995.9|7993.5|40
1758840600000|2025-09-25 22:50:00|7996.3|7993.9|7996.2|7993.8|7996.6|7994.2|7995.7|7993.3|43
1758840900000|2025-09-25 22:55:00|7996.3|7993.9|7996.2|7993.8|7996.7|7994.3|7996.2|7993.8|68
1758841200000|2025-09-25 23:00:00|7996.3|7993.9|7997.3|7994.9|7997.3|7994.9|7996.1|7993.7|41
1758841500000|2025-09-25 23:05:00|7997.2|7994.8|7998|7995.6|7998.6|7996.2|7997|7994.6|42
1758841800000|2025-09-25 23:10:00|7997.9|7995.5|7999|7996.6|7999.2|7996.8|7997.9|7995.5|60
1758842100000|2025-09-25 23:15:00|7998.6|7996.2|8002.2|7999.8|8002.6|8000.2|7998.6|7996.2|68
1758842400000|2025-09-25 23:20:00|8002|7999.6|8002.9|8000.5|8003.6|8001.2|8001.5|7999.1|50
1758842700000|2025-09-25 23:25:00|8003.6|8001.2|8003.7|8001.3|8007.6|8005.2|8002.3|7999.9|109
1758843000000|2025-09-25 23:30:00|8003.8|8001.4|8003.9|8001.5|8005.4|8003|8003.8|8001.4|107
1758843300000|2025-09-25 23:35:00|8003.4|8001|8005.2|8002.8|8006.5|8004.1|8003|8000.6|83
1758843600000|2025-09-25 23:40:00|8005.1|8002.7|8005.5|8003.1|8006.8|8004.4|8004.9|8002.5|60
1758843900000|2025-09-25 23:45:00|8005.4|8003|8004|8001.6|8006.3|8003.9|8004|8001.6|59
1758844200000|2025-09-25 23:50:00|8003.9|8001.5|8003|8000.6|8004.5|8002.1|8002.9|8000.5|49
1758844500000|2025-09-25 23:55:00|8002.9|8000.5|8002.1|7999.7|8003|8000.6|8001.4|7999|65
1758844800000|2025-09-26 00:00:00|8002.2|7999.8|8005.5|8003.1|8006.5|8004.1|8002.1|7999.7|129
1758845100000|2025-09-26 00:05:00|8006|8003.6|8006.6|8004.2|8007.8|8005.4|8006|8003.6|100
1758845400000|2025-09-26 00:10:00|8006.5|8004.1|8005.1|8002.7|8007.3|8004.9|8004.8|8002.4|95
1758845700000|2025-09-26 00:15:00|8005.2|8002.8|8004.3|8002.8|8005.5|8003.6|8004.3|8001.9|113
1758846000000|2025-09-26 00:20:00|8004.5|8003|8003.4|8001|8004.9|8003|8002.7|8000.3|142
1758846300000|2025-09-26 00:25:00|8003.5|8001.1|8002.1|7999.7|8003.5|8001.1|8001.9|7999.5|110
1758846600000|2025-09-26 00:30:00|8002.2|7999.8|8002.6|8000.2|8003.1|8001.4|8002.1|7999.7|55
1758846900000|2025-09-26 00:35:00|8002.4|8000.9|8004|8001.6|8004.4|8002.7|8002.2|7999.9|49
1758847200000|2025-09-26 00:40:00|8004.1|8001.7|8001.6|8000.1|8004.1|8001.7|8001.4|7999|58
1758847500000|2025-09-26 00:45:00|8001.7|8000.2|8002.3|7999.9|8002.6|8000.2|8001.4|7999|72
1758847800000|2025-09-26 00:50:00|8002.2|7999.8|8001.1|7998.7|8002.3|8000.1|8000.3|7997.9|110
1758848100000|2025-09-26 00:55:00|8001.2|7998.8|7998.4|7996|8001.2|7998.8|7998.2|7995.8|173
1758848400000|2025-09-26 01:00:00|7998.2|7995.8|7997.2|7994.8|7998.3|7995.9|7996.8|7994.4|159
1758848700000|2025-09-26 01:05:00|7997.4|7995|7998.7|7996.3|7998.9|7996.5|7997|7994.6|120
1758849000000|2025-09-26 01:10:00|7998.5|7996.1|7998.4|7996|7999.4|7997|7998.2|7995.8|82
1758849300000|2025-09-26 01:15:00|7998.5|7996.1|7997.9|7995.5|7998.9|7996.5|7997.5|7995.1|96
1758849600000|2025-09-26 01:20:00|7997.8|7995.4|7997.6|7995.2|7998.3|7996.7|7997.5|7995.1|99
1758849900000|2025-09-26 01:25:00|7998.1|7995.7|7997.3|7995.8|7998.9|7997|7997.1|7995.2|91
1758850200000|2025-09-26 01:30:00|7997.4|7995.9|7996.9|7994.5|7998.3|7996.8|7996.6|7994.5|82
1758850500000|2025-09-26 01:35:00|7996.8|7994.4|7998.6|7997.1|7999|7997.5|7996.5|7994.1|108
1758850800000|2025-09-26 01:40:00|7998.5|7997|7999.1|7996.7|7999.2|7997.7|7998.4|7996|74
1758851100000|2025-09-26 01:45:00|7999.2|7996.8|8000.5|7998.1|8000.9|7999|7998.8|7996.4|131
1758851400000|2025-09-26 01:50:00|8000.4|7998|8001.1|7999.6|8001.4|7999.7|8000.1|7998|92
1758851700000|2025-09-26 01:55:00|8001.3|7998.9|8001.1|7998.7|8002.3|7999.9|8001.1|7998.7|131
1758852000000|2025-09-26 02:00:00|8001|7998.6|8000.1|7997.7|8001.3|7998.9|7999.4|7997.1|107
1758852300000|2025-09-26 02:05:00|8000.2|7997.8|7999|7996.6|8000.3|7998.5|7998.8|7996.4|150
1758852600000|2025-09-26 02:10:00|7998.8|7996.4|7999.2|7996.8|7999.3|7997.5|7998.5|7996.3|83
1758852900000|2025-09-26 02:15:00|7999.1|7996.7|7997.4|7995|7999.3|7996.9|7997.3|7994.9|43
1758853200000|2025-09-26 02:20:00|7997.2|7994.8|7996.5|7994.1|7997.8|7996|7996.4|7994|77
1758853500000|2025-09-26 02:25:00|7996.6|7994.2|7995.9|7993.5|7997|7994.6|7995.4|7993|155
1758853800000|2025-09-26 02:30:00|7996|7993.6|7995.3|7992.9|7996|7993.7|7994.4|7992|87
1758854100000|2025-09-26 02:35:00|7995.4|7993|7995.8|7993.4|7995.9|7993.9|7994.9|7992.8|133
1758854400000|2025-09-26 02:40:00|7996.6|7994.2|7998.1|7995.7|7998.5|7996.1|7995.7|7993.3|135
1758854700000|2025-09-26 02:45:00|7998.3|7995.9|7997.7|7995.3|7998.3|7995.9|7997.3|7994.9|55
1758855000000|2025-09-26 02:50:00|7997.6|7995.2|7997.4|7995|7997.7|7995.3|7996.4|7994.7|71
1758855300000|2025-09-26 02:55:00|7997.3|7994.9|7997.4|7995.9|7998.7|7996.4|7997.1|7994.9|68
1758855600000|2025-09-26 03:00:00|7998.2|7995.8|7998.4|7996|7999.5|7997.1|7997.3|7995.8|88
1758855900000|2025-09-26 03:05:00|7998.3|7995.9|7996.8|7994.4|7998.8|7996.4|7996.1|7994.1|87
1758856200000|2025-09-26 03:10:00|7996.9|7994.5|7996.7|7995.2|7997.7|7995.3|7996|7994|182
1758856500000|2025-09-26 03:15:00|7996.8|7995.3|7996.8|7994.4|7997.1|7995.4|7995.8|7994.1|46
1758856800000|2025-09-26 03:20:00|7996.7|7994.3|7997.1|7994.7|7997.3|7994.9|7995.7|7994|34
1758857100000|2025-09-26 03:25:00|7997|7994.6|7996.1|7993.7|7997.2|7994.9|7995.4|7993.5|93
1758857400000|2025-09-26 03:30:00|7995.3|7993.8|7995.1|7993.6|7996.8|7994.6|7995|7993.5|50
1758857700000|2025-09-26 03:35:00|7995.2|7993.7|7995.8|7994.3|7996.7|7994.6|7995.1|7993.6|57
1758858000000|2025-09-26 03:40:00|7995.7|7994.2|7995.1|7992.7|7996.2|7994.2|7995.1|7992.7|60
1758858300000|2025-09-26 03:45:00|7995.4|7993|7995.7|7993.3|7996.7|7994.3|7995.3|7992.9|72
1758858600000|2025-09-26 03:50:00|7995.6|7993.2|7995.4|7993|7996.1|7993.7|7995.3|7992.9|46
1758858900000|2025-09-26 03:55:00|7995.3|7992.9|7994.4|7992.9|7995.6|7993.5|7994.1|7992.6|117
1758859200000|2025-09-26 04:00:00|7994.3|7992.8|7995.3|7992.9|7996|7994.1|7994.3|7992.8|133
1758859500000|2025-09-26 04:05:00|7995.2|7992.8|7995|7992.6|7995.6|7993.5|7994.5|7992.5|51
1758859800000|2025-09-26 04:10:00|7994.9|7992.5|7994.1|7991.7|7995|7993.1|7994|7991.6|100
1758860100000|2025-09-26 04:15:00|7993.9|7992.4|7992.9|7990.5|7994.3|7992.5|7992.7|7990.3|117
1758860400000|2025-09-26 04:20:00|7993|7990.6|7993.9|7991.5|7994.3|7992.4|7993|7990.6|51
1758860700000|2025-09-26 04:25:00|7993.8|7991.4|7994.9|7992.5|7995.1|7993.1|7993.6|7991.4|48
1758861000000|2025-09-26 04:30:00|7995|7992.6|7993.8|7991.4|7995.1|7992.7|7993.4|7991|88
1758861300000|2025-09-26 04:35:00|7993.7|7991.3|7993.3|7990.9|7994.1|7992.4|7992.9|7990.9|59
1758861600000|2025-09-26 04:40:00|7993.2|7990.8|7993.7|7991.3|7993.8|7991.4|7992.8|7990.4|35
1758861900000|2025-09-26 04:45:00|7993.5|7991.1|7993|7990.6|7993.6|7991.9|7992.9|7990.5|51
1758862200000|2025-09-26 04:50:00|7992.9|7990.5|7993.4|7991.9|7993.5|7992|7992.8|7990.4|49
1758862500000|2025-09-26 04:55:00|7993.3|7991.8|7992.4|7990|7993.7|7991.9|7992.4|7990|84
1758862800000|2025-09-26 05:00:00|7992.3|7989.9|7991.8|7989.4|7993.3|7991.3|7991.5|7989.3|74
1758863100000|2025-09-26 05:05:00|7991.9|7989.5|7992.3|7989.9|7992.5|7990.9|7991.5|7989.1|57
1758863400000|2025-09-26 05:10:00|7992.4|7990|7992.2|7990.7|7992.9|7991.4|7992|7989.6|68
1758863700000|2025-09-26 05:15:00|7992.1|7990.6|7991.8|7990.3|7992.6|7991.1|7991.7|7990.2|51
1758864000000|2025-09-26 05:20:00|7991.9|7990.4|7991.3|7989.8|7992.2|7990.7|7990.9|7988.7|40
1758864300000|2025-09-26 05:25:00|7991.4|7989.9|7991|7989.5|7991.4|7989.9|7990.8|7988.4|52
1758864600000|2025-09-26 05:30:00|7991.1|7989.6|7993.1|7991.6|7993.5|7991.9|7991.1|7988.7|85
1758864900000|2025-09-26 05:35:00|7993.3|7990.9|7992.4|7990|7993.3|7991.4|7992.3|7990|35
1758865200000|2025-09-26 05:40:00|7992.7|7990.3|7992.7|7990.3|7992.8|7991|7992.1|7989.8|45
1758865500000|2025-09-26 05:45:00|7992.8|7990.4|7993.1|7990.7|7993.3|7991.7|7992.6|7990.2|41
1758865800000|2025-09-26 05:50:00|7993|7990.6|7993.2|7990.8|7993.7|7991.9|7992.4|7990.4|78
1758866100000|2025-09-26 05:55:00|7993.1|7990.7|7992.5|7991|7993.4|7991.6|7992.3|7989.9|73
1758866400000|2025-09-26 06:00:00|7992.2|7990.7|7992.4|7990.9|7993.8|7992.3|7992.1|7990.2|146
1758866700000|2025-09-26 06:05:00|7992.5|7991|7991.8|7990.3|7993.2|7991.5|7990.1|7988.1|167
1758867000000|2025-09-26 06:10:00|7991.6|7990.1|7991.9|7990.4|7992.9|7991.1|7991.5|7989.5|111
1758867300000|2025-09-26 06:15:00|7992.1|7990.6|7993.8|7992.3|7994.9|7992.5|7991.8|7990.3|112
1758867600000|2025-09-26 06:20:00|7993.9|7992.4|7993.8|7992.3|7994.9|7992.5|7992.6|7990.9|107
1758867900000|2025-09-26 06:25:00|7993.7|7992.2|7992.4|7990.9|7993.9|7992.4|7992|7990.5|108
1758868200000|2025-09-26 06:30:00|7992.6|7991.1|7991.3|7989.8|7992.9|7991.4|7991.2|7989.7|79
1758868500000|2025-09-26 06:35:00|7991.4|7989.9|7991.5|7990|7992|7990|7990.4|7988.9|107
1758868800000|2025-09-26 06:40:00|7991.6|7990.1|7992.9|7991.4|7992.9|7991.4|7991.1|7989.6|100
1758869100000|2025-09-26 06:45:00|7993|7991.5|7993.9|7992.4|7996.3|7993.9|7993|7991.5|125
1758869400000|2025-09-26 06:50:00|7993.6|7992.1|7989.7|7988.2|7993.6|7992.1|7989.7|7988.2|104
1758869700000|2025-09-26 06:55:00|7989.8|7988.3|7989|7987.5|7990.7|7989.2|7988.6|7987.1|150
1758870000000|2025-09-26 07:00:00|7989.4|7987.9|7989.1|7987.6|7992|7990.5|7987.7|7986.2|257
1758870300000|2025-09-26 07:05:00|7989.2|7987.7|7992.2|7990.7|7993.4|7991.1|7988.8|7987.3|182
1758870600000|2025-09-26 07:10:00|7992.1|7990.6|7992.3|7990.8|7993.8|7991.9|7990|7988.5|158
1758870900000|2025-09-26 07:15:00|7992.6|7991.1|7997.1|7994.7|7997.3|7994.9|7991.7|7990.2|211
1758871200000|2025-09-26 07:20:00|7997|7994.6|7996.6|7995.1|7998.2|7995.8|7994.6|7993.1|131
1758871500000|2025-09-26 07:25:00|7996.5|7995|7994.7|7992.3|7997.3|7995.2|7993.9|7992.2|120
1758871800000|2025-09-26 07:30:00|7994.6|7992.2|7993.2|7991.7|7995.5|7993.4|7993.1|7991.3|153
1758872100000|2025-09-26 07:35:00|7993.3|7991.8|7996.9|7995.4|7997.1|7995.6|7992.6|7991.1|138
1758872400000|2025-09-26 07:40:00|7997|7995.5|7997.2|7995.7|7997.4|7995.9|7995.4|7993.9|121
1758872700000|2025-09-26 07:45:00|7997.3|7995.8|8000.2|7998.7|8000.4|7998.9|7997.2|7995.7|105
1758873000000|2025-09-26 07:50:00|8000.3|7998.8|8000.4|7998.9|8002.8|8000.6|8000.2|7998.7|105
1758873300000|2025-09-26 07:55:00|8000.3|7998.8|8001.4|7999|8003.1|8000.9|8000|7998.5|164
1758873600000|2025-09-26 08:00:00|8000.5|7999.7|7998.3|7996.8|8002.4|8000.2|7998.2|7996.7|212
1758873900000|2025-09-26 08:05:00|7998.2|7996.7|7997.5|7996|7998.3|7996.8|7996|7994.5|127
1758874200000|2025-09-26 08:10:00|7997.6|7996.1|7996.2|7994.7|7998.3|7996.8|7995.6|7994.1|113
1758874500000|2025-09-26 08:15:00|7995.9|7994.4|7995|7993.5|7996.3|7994.8|7993.9|7992.4|98
1758874800000|2025-09-26 08:20:00|7995.1|7993.6|7995|7993.5|7996.5|7994.1|7993.7|7992.2|145
1758875100000|2025-09-26 08:25:00|7995.1|7993.6|7994.7|7993.2|7996.7|7994.7|7994.6|7993.1|117
1758875400000|2025-09-26 08:30:00|7994.6|7993.1|7992|7990.5|7995.1|7993.6|7991.4|7989.8|144
1758875700000|2025-09-26 08:35:00|7991.9|7990.4|7991.6|7990.1|7992.2|7990.6|7990.6|7988.7|115
1758876000000|2025-09-26 08:40:00|7991.5|7990|7990.3|7988.8|7991.6|7990.1|7989.3|7987.6|125
1758876300000|2025-09-26 08:45:00|7990.2|7988.7|7992.4|7990.9|7992.7|7991.2|7990|7988.5|111
1758876600000|2025-09-26 08:50:00|7992.3|7990.8|7995.3|7993.8|7995.3|7993.8|7992.3|7990.8|67
1758876900000|2025-09-26 08:55:00|7995.6|7994.1|7993.5|7992|7995.6|7994.1|7992.8|7991.3|130
1758877200000|2025-09-26 09:00:00|7993.2|7991.7|7996.1|7994.6|7997.2|7995.1|7993.2|7991.7|145
1758877500000|2025-09-26 09:05:00|7996|7994.5|7996.9|7995.4|7998.6|7996.2|7995.4|7993.9|157
1758877800000|2025-09-26 09:10:00|7997|7995.5|7998.2|7996.7|7999.9|7997.5|7996.6|7995.1|100
1758878100000|2025-09-26 09:15:00|7998.3|7996.8|7998.7|7996.3|7999|7997.5|7996.6|7995.1|111
1758878400000|2025-09-26 09:20:00|7998.6|7996.2|7996.2|7994.7|7999.4|7997|7995.8|7994.3|127
1758878700000|2025-09-26 09:25:00|7996.3|7994.8|7995.6|7994.1|8000|7997.6|7995.5|7994|114
1758879000000|2025-09-26 09:30:00|7995.7|7994.2|7996.1|7994.6|7996.4|7994.9|7994.8|7993.3|76
1758879300000|2025-09-26 09:35:00|7996.2|7994.7|7995.2|7993.7|7997.9|7996.2|7994.7|7993.2|70
1758879600000|2025-09-26 09:40:00|7995.4|7993.9|7997.7|7995.3|7997.8|7995.5|7995.3|7993.8|72
1758879900000|2025-09-26 09:45:00|7997.6|7995.2|7996.7|7995.2|7997.6|7995.6|7996|7994.5|88
1758880200000|2025-09-26 09:50:00|7996.6|7995.1|7996.6|7995.1|7997.4|7995.1|7995.2|7993.5|116
1758880500000|2025-09-26 09:55:00|7996.5|7995|7997.6|7996.1|7999.6|7997.3|7996.5|7994.4|194
1758880800000|2025-09-26 10:00:00|7997.9|7996.4|7996.9|7995.4|7999.1|7997|7996.9|7995.4|103
1758881100000|2025-09-26 10:05:00|7997|7995.5|7996.6|7995.1|7999.4|7997|7996|7994.5|105
1758881400000|2025-09-26 10:10:00|7996.7|7995.2|7997.6|7996.1|7997.9|7996.4|7996.6|7995.1|87
1758881700000|2025-09-26 10:15:00|7997.3|7995.8|7999.3|7997.8|8000.2|7997.8|7997.2|7995.7|86
1758882000000|2025-09-26 10:20:00|7999.1|7997.6|8000.4|7998.9|8001.7|7999.7|7999.1|7997.6|73
1758882300000|2025-09-26 10:25:00|8000.6|7999.1|8000.5|7999|8001.4|7999.9|8000.4|7998.9|70
1758882600000|2025-09-26 10:30:00|8000.8|7999.3|8000.6|7999.1|8001.1|7999.6|7999.9|7998.4|70
1758882900000|2025-09-26 10:35:00|8000.5|7999|8002.4|8000.9|8002.4|8000.9|8000.4|7998.9|78
1758883200000|2025-09-26 10:40:00|8002.5|8001|8002.2|8000.7|8002.6|8001.1|8001.4|7999.9|51
1758883500000|2025-09-26 10:45:00|8002.3|8000.8|8003.4|8001.9|8004.5|8002.3|8002.3|8000.8|172
1758883800000|2025-09-26 10:50:00|8003.5|8002|8004.6|8003.1|8005.6|8003.3|8002.3|8000.8|117
1758884100000|2025-09-26 10:55:00|8004.7|8003.2|8005.4|8003|8005.5|8003.6|8003.2|8001.7|109
1758884400000|2025-09-26 11:00:00|8005.5|8003.1|8002.3|8000.8|8005.5|8003.1|8002.3|8000.8|93
1758884700000|2025-09-26 11:05:00|8002.2|8000.7|8001.4|7999|8002.7|8000.7|8000.7|7998.8|122
1758885000000|2025-09-26 11:10:00|8001.5|7999.1|8002.6|8000.2|8003.2|8000.8|8001.2|7999.1|83
1758885300000|2025-09-26 11:15:00|8002.7|8000.3|8001.4|7999|8003.8|8001.4|8000.7|7998.8|117
1758885600000|2025-09-26 11:20:00|8001.3|7998.9|8001.7|7999.3|8002.7|8000.6|8000.6|7998.8|87
1758885900000|2025-09-26 11:25:00|8001.8|7999.4|8001.6|8000.1|8004.5|8002.1|8001.4|7999.4|118
1758886200000|2025-09-26 11:30:00|8001.5|8000|7999.1|7997.6|8001.8|8000.1|7999.1|7997.6|104
1758886500000|2025-09-26 11:35:00|7999|7997.5|7999.9|7997.5|8000.3|7997.9|7997.2|7995.7|89
1758886800000|2025-09-26 11:40:00|8000|7997.6|7998.1|7996.6|8000|7997.6|7997.5|7996|95
1758887100000|2025-09-26 11:45:00|7998.2|7996.7|7998.3|7996.8|8000|7997.9|7998|7996.5|78
1758887400000|2025-09-26 11:50:00|7998.4|7996.9|7994.6|7993.1|7998.6|7997.1|7994|7992.5|120
1758887700000|2025-09-26 11:55:00|7994.5|7993|7999.5|7997.1|7999.6|7997.2|7994.4|7992.9|137
1758888000000|2025-09-26 12:00:00|7999.7|7997.3|7996.1|7994.6|8000.5|7998.1|7995.2|7993.7|125
1758888300000|2025-09-26 12:05:00|7995.9|7994.4|7996.3|7994.8|7997.2|7994.8|7994.3|7992.8|113
1758888600000|2025-09-26 12:10:00|7996.1|7994.6|7994.6|7992.2|7996.2|7994.7|7993.4|7991.9|117
1758888900000|2025-09-26 12:15:00|7994.5|7992.1|7993.4|7991|7994.9|7992.5|7992.1|7990.3|99
1758889200000|2025-09-26 12:20:00|7993.5|7991.1|7994.1|7992.6|7995.2|7993.7|7992.8|7991.1|114
1758889500000|2025-09-26 12:25:00|7995.1|7992.7|7996.2|7991.2|7996.4|7992.9|7990.8|7989.2|179
1758889800000|2025-09-26 12:30:00|7996.9|7991.9|7994.1|7992.6|7997.3|7994.9|7985.8|7984.3|537
1758890100000|2025-09-26 12:35:00|7994|7992.5|7995.4|7993|7996.4|7994|7990.3|7988.8|500
1758890400000|2025-09-26 12:40:00|7995.5|7993.1|7992.6|7990.2|7996.1|7994.2|7992.6|7990.2|416
1758890700000|2025-09-26 12:45:00|7992.7|7990.3|7989.7|7988.2|7994.9|7992.9|7989.4|7987.9|381
1758891000000|2025-09-26 12:50:00|7989.6|7988.1|7993|7991.5|7995.6|7993.4|7989.3|7987.8|380
1758891300000|2025-09-26 12:55:00|7993.3|7991.8|7990.4|7988.9|7994|7991.8|7989.9|7988.4|298
1758891600000|2025-09-26 13:00:00|7990.3|7988.8|7985|7983.5|7990.3|7988.8|7982.8|7981.3|398
1758891900000|2025-09-26 13:05:00|7984.8|7983.3|7982.5|7980.1|7985.8|7984.3|7981.5|7979.3|350
1758892200000|2025-09-26 13:10:00|7982.4|7980|7983.6|7982.1|7984.9|7982.9|7981.6|7979.2|343
1758892500000|2025-09-26 13:15:00|7983.7|7982.2|7987.5|7986|7987.7|7986|7982.4|7980.1|336
1758892800000|2025-09-26 13:20:00|7987.6|7986.1|7993.6|7992.1|7993.8|7992.1|7986.5|7984.4|320
1758893100000|2025-09-26 13:25:00|7993.4|7991.9|7991.9|7990.4|7994.8|7992.4|7991.6|7990.1|227
1758893400000|2025-09-26 13:30:00|7992.1|7990.6|7987.3|7985.8|7993.5|7992|7986.7|7985.2|288
1758893700000|2025-09-26 13:35:00|7987.4|7985.9|7984|7982.5|7987.6|7985.9|7983.4|7981.9|295
1758894000000|2025-09-26 13:40:00|7984.2|7981.8|7983.3|7981.8|7985.5|7984|7982.2|7980.2|276
1758894300000|2025-09-26 13:45:00|7983.7|7981.3|7989.6|7987.2|7989.6|7987.9|7983.5|7981.2|330
1758894600000|2025-09-26 13:50:00|7989.9|7987.5|7984.9|7983.4|7990.4|7988.3|7984.9|7983.4|279
1758894900000|2025-09-26 13:55:00|7984.8|7983.3|7987.7|7983.4|7987.9|7985.5|7984|7982.1|267
1758895200000|2025-09-26 14:00:00|7987.6|7982.9|7983.6|7982.1|7987.6|7983.4|7981.5|7979.8|324
1758895500000|2025-09-26 14:05:00|7983.3|7981.8|7982.2|7980.7|7983.5|7982|7979.6|7978.1|373
1758895800000|2025-09-26 14:10:00|7982.1|7980.6|7982.4|7980.9|7982.7|7981.2|7980.3|7978.8|271
1758896100000|2025-09-26 14:15:00|7982.6|7981.1|7983.6|7982.1|7985.2|7983|7979.8|7978.3|307
1758896400000|2025-09-26 14:20:00|7983.7|7982.2|7983.8|7982.3|7986.1|7983.7|7982.9|7981.4|247
1758896700000|2025-09-26 14:25:00|7983.7|7982.2|7984.2|7982.7|7985.4|7983.1|7982.6|7981.1|281
1758897000000|2025-09-26 14:30:00|7984.4|7982.9|7981.4|7979.9|7985.6|7983.7|7981.4|7979.9|206
1758897300000|2025-09-26 14:35:00|7981.5|7980|7984.2|7982.7|7986.3|7984.3|7981.3|7979.8|221
1758897600000|2025-09-26 14:40:00|7984.3|7982.8|7978.3|7975.9|7986.1|7983.7|7978.3|7975.9|319
1758897900000|2025-09-26 14:45:00|7977.9|7975.5|7980.3|7978.8|7982.7|7981.2|7977.2|7974.8|311
1758898200000|2025-09-26 14:50:00|7980.2|7978.7|7983.9|7981.5|7984.8|7982.6|7979.6|7978.1|307
1758898500000|2025-09-26 14:55:00|7983.4|7981.9|7986.3|7984.8|7987.6|7986.1|7983.2|7981.7|359
1758898800000|2025-09-26 15:00:00|7986.4|7984.9|7984.7|7983.2|7987|7985.5|7983.3|7981.8|316
1758899100000|2025-09-26 15:05:00|7984.8|7983.3|7988.8|7987.3|7989.9|7988.4|7983.9|7982.4|256
1758899400000|2025-09-26 15:10:00|7988.6|7987.1|7988.6|7987.1|7988.8|7987.3|7986|7984.2|210
1758899700000|2025-09-26 15:15:00|7988.5|7987|7988.3|7985.9|7989.4|7987.5|7986.8|7985.1|171
1758900000000|2025-09-26 15:20:00|7988.2|7985.8|7986.3|7984.8|7988.2|7985.8|7985.2|7983.5|148
1758900300000|2025-09-26 15:25:00|7986.2|7984.7|7983.2|7981.7|7988.2|7986.7|7983.1|7981.6|127
1758900600000|2025-09-26 15:30:00|7983.1|7981.6|7981.4|7979.9|7983.7|7982.2|7980.4|7978.9|194
1758900900000|2025-09-26 15:35:00|7981.3|7979.8|7983.5|7982|7985.1|7983.1|7980.6|7979.1|182
1758901200000|2025-09-26 15:40:00|7983.7|7981.3|7985.4|7983.9|7985.6|7984.1|7982.8|7981.1|149
1758901500000|2025-09-26 15:45:00|7985.7|7984.2|7984.6|7983.1|7986.6|7985.1|7984.2|7982.7|149
1758901800000|2025-09-26 15:50:00|7984.7|7983.2|7983.7|7982.2|7985|7983.5|7982.3|7980.8|138
1758902100000|2025-09-26 15:55:00|7983.6|7982.1|7986.3|7984.8|7986.8|7985.3|7983.6|7982.1|261
1758902400000|2025-09-26 16:00:00|7986.6|7985.1|7984.3|7982.8|7987.2|7985.7|7984|7982.5|195
1758902700000|2025-09-26 16:05:00|7984.8|7983.3|7984.8|7983.3|7986|7984.5|7982.5|7981|140
1758903000000|2025-09-26 16:10:00|7984.9|7983.4|7985.5|7984|7985.8|7984|7983.7|7982.1|140
1758903300000|2025-09-26 16:15:00|7985.6|7984.1|7983.8|7982.3|7986.1|7984.5|7983.7|7982.2|156
1758903600000|2025-09-26 16:20:00|7983.9|7982.4|7985|7982.6|7985|7982.8|7982.9|7981|154
1758903900000|2025-09-26 16:25:00|7984.8|7982.4|7983|7980.6|7984.9|7982.5|7982.8|7980.4|141
1758904200000|2025-09-26 16:30:00|7982.9|7980.5|7981.6|7980.1|7983.2|7980.8|7980.8|7979.3|115
1758904500000|2025-09-26 16:35:00|7981.7|7980.2|7985|7982.6|7985.1|7982.9|7981.7|7980.2|76
1758904800000|2025-09-26 16:40:00|7985.2|7982.8|7984.1|7981.7|7985.5|7983.1|7983.2|7981.6|83
1758905100000|2025-09-26 16:45:00|7984|7981.6|7982.5|7980.1|7984.5|7982.1|7982.4|7980|153
1758905400000|2025-09-26 16:50:00|7982.4|7980|7984.4|7982|7984.6|7982.2|7981.9|7980|149
1758905700000|2025-09-26 16:55:00|7984.5|7982.1|7986.5|7984.1|7986.5|7984.1|7984.2|7981.8|315
1758906000000|2025-09-26 17:00:00|7986.4|7984|7983.5|7982|7986.5|7984.1|7982.8|7981.3|137
1758906300000|2025-09-26 17:05:00|7983.6|7982.1|7983.6|7981.2|7985.4|7983.9|7982.2|7980.7|125
1758906600000|2025-09-26 17:10:00|7983.7|7981.3|7981.5|7980|7983.9|7981.6|7981.3|7979.7|85
1758906900000|2025-09-26 17:15:00|7981.4|7979.9|7981.2|7979.7|7982.2|7980.1|7980.8|7979.3|68
1758907200000|2025-09-26 17:20:00|7981.1|7979.6|7981.8|7979.4|7982.4|7980|7980.5|7978.8|102
1758907500000|2025-09-26 17:25:00|7981.9|7979.5|7980.8|7979.3|7982.2|7980|7980.5|7979|96
1758907800000|2025-09-26 17:30:00|7980.7|7979.2|7980.5|7979|7981.2|7979.7|7979.6|7978.1|67
1758908100000|2025-09-26 17:35:00|7980.4|7978.9|7979.5|7978|7980.4|7978.9|7979.1|7977.6|79
1758908400000|2025-09-26 17:40:00|7979.4|7977.9|7980|7977.6|7980.4|7978.1|7979.1|7976.7|73
1758908700000|2025-09-26 17:45:00|7979.9|7977.5|7979.1|7977.6|7980.1|7977.9|7978.5|7976.4|75
1758909000000|2025-09-26 17:50:00|7979.2|7977.7|7980.3|7978.8|7980.7|7979|7978.8|7977.3|95
1758909300000|2025-09-26 17:55:00|7980.1|7978.6|7980.1|7978.6|7981.9|7979.5|7979.8|7978.2|126
1758909600000|2025-09-26 18:00:00|7980|7978.5|7980.2|7978.7|7981.6|7979.6|7979.5|7978|105
1758909900000|2025-09-26 18:05:00|7980.3|7978.8|7980.6|7979.1|7981.1|7979.6|7980.2|7978.7|76
1758910200000|2025-09-26 18:10:00|7980.5|7979|7981.8|7979.4|7982.6|7980.2|7980.5|7979|105
1758910500000|2025-09-26 18:15:00|7981.7|7979.3|7982.2|7979.8|7982.4|7980|7980.9|7979|39
1758910800000|2025-09-26 18:20:00|7982|7979.6|7981.8|7980.3|7982|7980.3|7979.6|7978.1|59
1758911100000|2025-09-26 18:25:00|7981.7|7980.2|7981|7979.5|7982.6|7980.2|7980.7|7978.9|112
1758911400000|2025-09-26 18:30:00|7981.8|7979.4|7979.5|7978|7981.8|7979.5|7979.2|7977.7|136
1758911700000|2025-09-26 18:35:00|7980.2|7977.8|7980.7|7979.2|7980.7|7979.2|7978.7|7977.1|76
1758912000000|2025-09-26 18:40:00|7980.8|7979.3|7981.7|7979.3|7981.9|7979.9|7980.6|7979.1|49
1758912300000|2025-09-26 18:45:00|7981.6|7979.2|7981|7978.6|7983.4|7981|7980.2|7978.6|156
1758912600000|2025-09-26 18:50:00|7980.9|7978.5|7977.1|7975.6|7981|7978.7|7977.1|7975.6|147
1758912900000|2025-09-26 18:55:00|7977|7975.5|7976.5|7975|7977.7|7975.5|7975.4|7973.9|174
1758913200000|2025-09-26 19:00:00|7976.6|7975.1|7978.6|7976.2|7978.8|7976.4|7976.3|7974.8|108
1758913500000|2025-09-26 19:05:00|7978.7|7976.3|7977.7|7976.2|7978.7|7976.3|7977.4|7975.5|89
1758913800000|2025-09-26 19:10:00|7977.5|7976|7978.5|7977|7979.4|7977.1|7977.2|7975.7|51
1758914100000|2025-09-26 19:15:00|7978.6|7977.1|7978.8|7977.3|7980.2|7977.8|7978.5|7976.9|63
1758914400000|2025-09-26 19:20:00|7978.9|7977.4|7980.9|7978.5|7981|7978.6|7978.3|7976.8|81
1758914700000|2025-09-26 19:25:00|7981|7978.6|7980.3|7978.8|7981.4|7979|7980|7978.5|78
1758915000000|2025-09-26 19:30:00|7980.4|7978.9|7980.1|7978.6|7981.5|7979.7|7980|7978.5|86
1758915300000|2025-09-26 19:35:00|7980.2|7978.7|7979.7|7977.3|7981.3|7978.9|7978.8|7977.3|116
1758915600000|2025-09-26 19:40:00|7980|7977.6|7979.1|7977.6|7980|7977.9|7978.8|7977.3|131
1758915900000|2025-09-26 19:45:00|7979.2|7977.7|7978.4|7976|7979.3|7977.8|7977.2|7975.4|80
1758916200000|2025-09-26 19:50:00|7978.3|7975.9|7977.8|7975.4|7979.5|7977.1|7977.4|7975|210
1758916500000|2025-09-26 19:55:00|7977.7|7975.3|7977.5|7975.1|7977.9|7975.5|7976.3|7974.8|107
1758916800000|2025-09-26 20:00:00|7977.4|7975|7976.8|7974.4|7977.6|7975.2|7976.3|7973.9|92
1758917100000|2025-09-26 20:05:00|7976.4|7974|7977.2|7974.8|7977.6|7975.2|7976|7973.6|73
1758917400000|2025-09-26 20:10:00|7977.3|7974.9|7977.4|7975|7977.8|7975.4|7977.1|7974.7|63
1758917700000|2025-09-26 20:15:00|7977.3|7974.9|7976.5|7974.1|7977.5|7975.1|7976.1|7973.7|225
1758918000000|2025-09-26 20:20:00|7976.1|7973.7|7977.3|7974.9|7977.3|7974.9|7975.6|7973.2|98
1758918300000|2025-09-26 20:25:00|7977.2|7974.8|7979.1|7976.7|7979.1|7976.7|7976.9|7974.5|195
1758918600000|2025-09-26 20:30:00|7979.2|7976.8|7980.7|7978.3|7980.7|7978.3|7978.6|7976.2|88
1758918900000|2025-09-26 20:35:00|7980.6|7978.2|7981.4|7979|7981.6|7979.2|7980.6|7978.2|105
1758919200000|2025-09-26 20:40:00|7981.5|7979.1|7981.5|7979.1|7982.2|7979.8|7981.4|7979|169
1758919500000|2025-09-26 20:45:00|7981.6|7979.2|7982.6|7980.2|7983.1|7980.7|7981.1|7978.7|177
1758919800000|2025-09-26 20:50:00|7982.4|7980|7982.9|7980.5|7983.2|7980.8|7981.8|7979.4|270
1758920100000|2025-09-26 20:55:00|7983.7|7979.8|7985.6|7979.1|7986.7|7981.7|7983.5|7978|836
1759089600000|2025-09-28 20:00:00|7983.4|7977.4|7984.1|7973.1|7984.1|7977.4|7983.4|7973.1|2
1759092900000|2025-09-28 20:55:00|7984.9|7972.4|7985.8|7973.3|7985.8|7973.3|7984.9|7972.4|2
1759093500000|2025-09-28 21:05:00|7985.3|7973.8|7985.3|7973.8|7985.3|7973.8|7985.3|7973.8|1
1759095600000|2025-09-28 21:40:00|7981|7974.5|7980|7973.5|7982.7|7976.2|7977.1|7970.6|88
1759095900000|2025-09-28 21:45:00|7979.9|7973.4|7980.8|7974.3|7982.8|7976.3|7979.2|7972.7|137
1759096200000|2025-09-28 21:50:00|7980|7973.5|7977.9|7971.4|7981|7974.5|7977.9|7971.4|99
1759096500000|2025-09-28 21:55:00|7978|7971.5|7977.7|7971.2|7979.7|7973.2|7977.7|7971.2|81
1759096800000|2025-09-28 22:00:00|7985.2|7978.7|7981.7|7975.2|7987.2|7980.7|7980.4|7973.9|164
1759097100000|2025-09-28 22:05:00|7980.9|7975.9|7984.3|7979.3|7984.8|7979.8|7980.5|7975.5|95
1759097400000|2025-09-28 22:10:00|7983.9|7978.9|7981.3|7978.9|7985.3|7980.3|7981|7978.6|79
1759097700000|2025-09-28 22:15:00|7981.2|7978.8|7980.5|7978.1|7981.2|7978.8|7980.4|7977.8|485
1759098000000|2025-09-28 22:20:00|7980.4|7978|7980.2|7977.8|7981.8|7978.4|7979.4|7976.7|430
1759098300000|2025-09-28 22:25:00|7980.1|7977.7|7980.3|7977.9|7980.4|7978|7979.9|7977.5|104
1759098600000|2025-09-28 22:30:00|7979.6|7977.2|7980.3|7977.9|7983.5|7978.8|7979.6|7977.2|376
1759098900000|2025-09-28 22:35:00|7980.6|7978.2|7980.1|7977.7|7980.6|7978.2|7979.7|7977.3|386
1759099200000|2025-09-28 22:40:00|7979.8|7977.4|7979.6|7977.2|7981.9|7978.1|7979.5|7977.1|100
1759099500000|2025-09-28 22:45:00|7979.5|7977.1|7979.7|7977.3|7980|7977.4|7979.3|7976.9|79
1759099800000|2025-09-28 22:50:00|7979.8|7977.2|7979.6|7977.2|7979.8|7977.3|7979.5|7977|129
1759100100000|2025-09-28 22:55:00|7979.5|7977.1|7979.6|7977.2|7979.7|7977.3|7979.4|7977|177
1759100400000|2025-09-28 23:00:00|7979.5|7977.1|7978.3|7975.9|7979.5|7977.1|7977.6|7975.2|38
1759100700000|2025-09-28 23:05:00|7978.4|7976|7978.3|7975.9|7979.1|7976.7|7978.1|7975.7|64
1759101000000|2025-09-28 23:10:00|7978.2|7975.8|7977.8|7975.4|7978.5|7976.1|7977.6|7975.2|63
1759101300000|2025-09-28 23:15:00|7977.6|7975.2|7977.3|7974.9|7977.7|7975.3|7977|7974.6|54
1759101600000|2025-09-28 23:20:00|7977.5|7975.1|7977.3|7974.9|7977.6|7975.2|7977.2|7974.8|49
1759101900000|2025-09-28 23:25:00|7977.2|7974.8|7976.3|7973.9|7977.2|7974.8|7975.5|7973.1|51
1759102200000|2025-09-28 23:30:00|7976.1|7973.7|7976.3|7973.9|7976.3|7973.9|7975.1|7972.7|49
1759102500000|2025-09-28 23:35:00|7976.2|7973.8|7975.9|7973.5|7976.3|7973.9|7975.7|7973.3|35
1759102800000|2025-09-28 23:40:00|7976|7973.6|7975.9|7973.5|7976.1|7973.7|7975.8|7973.4|27
1759103100000|2025-09-28 23:45:00|7976|7973.6|7976.2|7973.8|7976.3|7973.9|7975.6|7973.2|56
1759103400000|2025-09-28 23:50:00|7976.1|7973.7|7976.8|7974.4|7977.2|7974.8|7976|7973.6|51
1759103700000|2025-09-28 23:55:00|7977.1|7974.7|7977.4|7975|7978|7975.6|7976.7|7974.3|48
1759104000000|2025-09-29 00:00:00|7977.5|7975.1|7973.9|7971.5|7977.6|7975.2|7973.9|7971.5|180
1759104300000|2025-09-29 00:05:00|7974|7971.6|7973|7970.6|7974|7971.6|7972.6|7970.2|81
1759104600000|2025-09-29 00:10:00|7973.1|7970.7|7972.6|7970.2|7973.6|7971.2|7972.2|7969.8|125
1759104900000|2025-09-29 00:15:00|7972.7|7970.3|7972.8|7970.4|7973.4|7971|7972.3|7969.9|71
1759105200000|2025-09-29 00:20:00|7972.7|7970.3|7972.5|7970.1|7973.5|7971.1|7971.3|7968.9|75
1759105500000|2025-09-29 00:25:00|7972.4|7970|7971.7|7970.2|7973.1|7970.7|7971.4|7969.7|47
1759105800000|2025-09-29 00:30:00|7972.3|7969.9|7972|7969.6|7972.3|7969.9|7970.7|7968.9|77
1759106100000|2025-09-29 00:35:00|7971.9|7969.5|7970.1|7967.7|7971.9|7969.5|7969.7|7967.3|57
1759106400000|2025-09-29 00:40:00|7970|7967.6|7969.8|7967.4|7970.1|7967.7|7968.7|7966.3|61
1759106700000|2025-09-29 00:45:00|7969.7|7967.3|7968.9|7966.5|7969.7|7967.3|7968.8|7966.4|66
1759107000000|2025-09-29 00:50:00|7968.8|7966.4|7967|7964.6|7969.3|7966.9|7966.9|7964.5|119
1759107300000|2025-09-29 00:55:00|7966.9|7964.5|7967.7|7965.3|7967.8|7965.4|7966.2|7963.8|92
1759107600000|2025-09-29 01:00:00|7967.8|7965.4|7970.1|7967.7|7970.2|7967.8|7967.6|7965.2|101
1759107900000|2025-09-29 01:05:00|7970|7967.6|7972.7|7970.3|7972.7|7970.3|7969.7|7967.3|79
1759108200000|2025-09-29 01:10:00|7972.9|7970.5|7972.8|7970.4|7973|7970.6|7971.9|7969.5|113
1759108500000|2025-09-29 01:15:00|7972.5|7970.1|7971.6|7969.2|7972.7|7970.3|7971.1|7968.7|129
1759108800000|2025-09-29 01:20:00|7971.5|7969.1|7973|7970.6|7973.1|7970.7|7970.3|7967.9|105
1759109100000|2025-09-29 01:25:00|7972.8|7970.4|7970.7|7968.3|7972.8|7970.4|7970.3|7967.9|101
1759109400000|2025-09-29 01:30:00|7970.8|7968.4|7970.4|7968|7971.2|7968.8|7969.4|7967|88
1759109700000|2025-09-29 01:35:00|7970.3|7967.9|7967.3|7964.9|7970.3|7967.9|7967|7964.6|106
1759110000000|2025-09-29 01:40:00|7967.4|7965|7968.5|7966.1|7968.6|7966.2|7966.1|7964.5|91
1759110300000|2025-09-29 01:45:00|7968.4|7966|7967.3|7964.9|7968.4|7966|7966.1|7964|138
1759110600000|2025-09-29 01:50:00|7967.2|7964.8|7968.4|7966|7968.4|7966|7966.7|7964.3|76
1759110900000|2025-09-29 01:55:00|7968.3|7965.9|7967.1|7964.7|7968.5|7966.1|7966.7|7964.3|126
1759111200000|2025-09-29 02:00:00|7967.4|7965|7966.8|7964.4|7967.4|7965|7965.5|7963.1|133
1759111500000|2025-09-29 02:05:00|7966.7|7964.3|7964.7|7963.2|7966.9|7964.5|7964.7|7963.2|96
1759111800000|2025-09-29 02:10:00|7964.6|7963.1|7966.3|7963.9|7966.3|7963.9|7964|7962.1|81
1759112100000|2025-09-29 02:15:00|7966|7963.6|7963|7961.5|7966|7963.6|7962.8|7961.3|81
1759112400000|2025-09-29 02:20:00|7962.9|7961.4|7963.4|7961.9|7963.7|7962.2|7961.7|7959.7|138
1759112700000|2025-09-29 02:25:00|7963.7|7961.3|7962.9|7961.4|7964.1|7962.6|7962.5|7960.9|66
1759113000000|2025-09-29 02:30:00|7963.2|7960.8|7963.5|7961.1|7963.7|7961.3|7962.8|7960.4|52
1759113300000|2025-09-29 02:35:00|7963.8|7961.4|7962|7959.6|7964|7961.6|7962|7959.6|55
1759113600000|2025-09-29 02:40:00|7962.1|7959.7|7962.6|7960.2|7963|7961|7962|7959.7|31
1759113900000|2025-09-29 02:45:00|7962.3|7959.9|7962.1|7959.7|7962.6|7960.2|7961.2|7958.8|48
1759114200000|2025-09-29 02:50:00|7962|7959.6|7958.5|7957|7962|7960.4|7958.5|7957|85
1759114500000|2025-09-29 02:55:00|7958.6|7957.1|7961.1|7959.6|7961.8|7959.7|7958.6|7957.1|73
1759114800000|2025-09-29 03:00:00|7961.9|7960.4|7961.8|7959.4|7962.4|7960.4|7960.6|7959|66
1759115100000|2025-09-29 03:05:00|7961.7|7959.3|7961.9|7959.5|7962|7959.6|7961.1|7958.7|86
1759115400000|2025-09-29 03:10:00|7962|7959.6|7961.4|7959|7962.1|7959.7|7960.9|7958.5|45
1759115700000|2025-09-29 03:15:00|7961.3|7958.9|7962|7959.6|7962|7959.6|7960.5|7958.7|26
1759116000000|2025-09-29 03:20:00|7961.9|7959.5|7962.5|7960.1|7962.8|7960.4|7961.2|7959.4|36
1759116300000|2025-09-29 03:25:00|7962.2|7959.8|7961.2|7958.8|7962.2|7959.9|7960.9|7958.5|36
1759116600000|2025-09-29 03:30:00|7961.1|7958.7|7961.5|7959.1|7961.7|7959.3|7960.8|7958.4|55
1759116900000|2025-09-29 03:35:00|7961.4|7959|7962.5|7960.1|7962.6|7960.2|7960.9|7958.8|46
1759117200000|2025-09-29 03:40:00|7962.4|7960|7961.1|7958.7|7962.5|7960.3|7961.1|7958.7|50
1759117500000|2025-09-29 03:45:00|7961.2|7958.8|7960.7|7958.3|7961.5|7959.1|7960.7|7958.3|61
1759117800000|2025-09-29 03:50:00|7960.8|7958.4|7961.9|7959.5|7962.2|7959.8|7960.7|7958.3|39
1759118100000|2025-09-29 03:55:00|7962|7959.6|7963.1|7960.7|7963.2|7960.8|7961.8|7959.4|50
1759118400000|2025-09-29 04:00:00|7963.3|7960.9|7964.4|7962|7964.4|7962|7963.1|7960.7|50
1759118700000|2025-09-29 04:05:00|7964.3|7961.9|7963.9|7961.5|7965.1|7962.7|7963.5|7961.2|73
1759119000000|2025-09-29 04:10:00|7963.8|7961.4|7963.6|7961.2|7964|7961.6|7962.9|7960.9|34
1759119300000|2025-09-29 04:15:00|7963.5|7961.1|7963.2|7960.8|7963.8|7961.6|7963|7960.8|25
1759119600000|2025-09-29 04:20:00|7963.1|7960.7|7963.8|7961.4|7963.9|7961.5|7962.7|7960.7|49
1759119900000|2025-09-29 04:25:00|7963.7|7961.3|7963.8|7961.4|7964|7961.6|7963.5|7961.1|30
1759120200000|2025-09-29 04:30:00|7963.4|7961.9|7963.2|7960.8|7964|7961.9|7962.3|7960.8|44
1759120500000|2025-09-29 04:35:00|7963|7960.6|7962.2|7959.8|7963|7960.7|7962.2|7959.8|26
1759120800000|2025-09-29 04:40:00|7962.1|7959.7|7962|7960.5|7962.9|7960.9|7961.2|7959.5|73
1759121100000|2025-09-29 04:45:00|7961.9|7960.4|7962.5|7960.1|7962.7|7960.5|7961.5|7959.8|27
1759121400000|2025-09-29 04:50:00|7962.4|7960|7959.5|7957.1|7962.4|7960|7959|7956.6|66
1759121700000|2025-09-29 04:55:00|7959.8|7957.4|7962.3|7959.9|7962.5|7960.1|7959.6|7957.2|57
1759122000000|2025-09-29 05:00:00|7962.4|7960|7961|7958.6|7962.9|7960.5|7960.9|7958.5|58
1759122300000|2025-09-29 05:05:00|7960.7|7958.3|7961|7958.6|7961.5|7959.1|7959.6|7957.7|75
1759122600000|2025-09-29 05:10:00|7961.1|7958.7|7961.2|7958.8|7962.2|7959.8|7960|7958.3|64
1759122900000|2025-09-29 05:15:00|7961.1|7958.7|7960.4|7958.9|7961.2|7959|7960.2|7958.2|42
1759123200000|2025-09-29 05:20:00|7960.5|7959|7961.8|7959.4|7962|7959.6|7960.5|7958.7|66
1759123500000|2025-09-29 05:25:00|7961.7|7959.3|7962.1|7960.6|7962.6|7960.7|7961.3|7959.3|59
1759123800000|2025-09-29 05:30:00|7962.2|7960.7|7963.3|7960.9|7964.1|7961.7|7958.1|7955.7|221
1759124100000|2025-09-29 05:35:00|7963.4|7961|7963.6|7961.2|7964.3|7961.9|7962.7|7960.3|128
1759124400000|2025-09-29 05:40:00|7963.7|7961.3|7964.6|7962.2|7965.8|7963.4|7963|7960.6|98
1759124700000|2025-09-29 05:45:00|7964.5|7962.1|7965.4|7963|7965.4|7963|7964.3|7961.9|80
1759125000000|2025-09-29 05:50:00|7965.3|7962.9|7965|7962.6|7965.3|7962.9|7963.9|7961.5|150
1759125300000|2025-09-29 05:55:00|7965.3|7962.9|7964.7|7962.3|7965.7|7963.3|7964|7961.6|154
1759125600000|2025-09-29 06:00:00|7964.1|7962.6|7965.7|7963.3|7966.7|7964.5|7963.8|7961.6|201
1759125900000|2025-09-29 06:05:00|7965.8|7963.4|7964.3|7962.8|7965.8|7963.4|7962.5|7960.1|124
1759126200000|2025-09-29 06:10:00|7964.4|7962.9|7966.3|7963.9|7966.3|7963.9|7963.2|7960.8|143
1759126500000|2025-09-29 06:15:00|7966.2|7963.8|7964.7|7962.3|7967|7964.6|7963.6|7961.2|135
1759126800000|2025-09-29 06:20:00|7964.9|7962.5|7966.2|7963.8|7966.3|7963.9|7963.4|7961.1|141
1759127100000|2025-09-29 06:25:00|7966.3|7963.9|7965|7963.5|7966.8|7964.4|7964.7|7963.2|97
1759127400000|2025-09-29 06:30:00|7964.9|7963.4|7965.1|7963.6|7965.9|7964|7963.9|7962.4|103
1759127700000|2025-09-29 06:35:00|7965.9|7963.5|7964.2|7962.7|7966.2|7964.1|7963.4|7961.9|76
1759128000000|2025-09-29 06:40:00|7964.3|7962.8|7964.2|7962.7|7966.4|7964.3|7964.2|7962.6|101
1759128300000|2025-09-29 06:45:00|7964.6|7963.1|7966.6|7965.1|7968.1|7965.7|7964|7962.5|120
1759128600000|2025-09-29 06:50:00|7966.5|7965|7971.6|7969.2|7971.6|7969.2|7966.5|7965|125
1759128900000|2025-09-29 06:55:00|7971.5|7969.1|7969|7967.5|7971.5|7969.1|7968.8|7967.3|109
1759129200000|2025-09-29 07:00:00|7969.2|7967.7|7966.1|7964.6|7969.2|7967.7|7966.1|7964.6|143
1759129500000|2025-09-29 07:05:00|7967.3|7964.9|7965.9|7963.5|7967.4|7965|7964.3|7962.8|124
1759129800000|2025-09-29 07:10:00|7964.9|7963.4|7959.1|7957.6|7964.9|7963.4|7958.7|7957.2|120
1759130100000|2025-09-29 07:15:00|7958.9|7957.4|7958.1|7956.6|7959.9|7957.8|7956.9|7955.4|145
1759130400000|2025-09-29 07:20:00|7957.9|7956.4|7961.7|7960.2|7962.7|7960.4|7956.8|7955.3|142
1759130700000|2025-09-29 07:25:00|7961.8|7960.3|7959.5|7958|7962.3|7960.8|7958.1|7956.6|147
1759131000000|2025-09-29 07:30:00|7959.6|7958.1|7959.6|7958.1|7961.1|7958.8|7958.2|7956.7|132
1759131300000|2025-09-29 07:35:00|7959.7|7958.2|7960.6|7959.1|7961.5|7960|7959.7|7958.2|139
1759131600000|2025-09-29 07:40:00|7960.7|7959.2|7957.2|7955.7|7960.8|7959.3|7956.6|7954.8|119
1759131900000|2025-09-29 07:45:00|7957.1|7955.6|7955.6|7954.1|7957.8|7955.6|7955.6|7953.8|138
1759132200000|2025-09-29 07:50:00|7955.4|7953.9|7956.5|7954.1|7957.2|7954.9|7954.6|7952.4|127
1759132500000|2025-09-29 07:55:00|7956.4|7954|7957.7|7956.2|7958.6|7956.9|7955.5|7953.1|162
1759132800000|2025-09-29 08:00:00|7957.5|7956|7958.7|7957.2|7960.3|7958.8|7957.4|7955.9|126
1759133100000|2025-09-29 08:05:00|7958.8|7957.3|7957|7955.5|7959.2|7957.7|7955.9|7954.4|95
1759133400000|2025-09-29 08:10:00|7956.9|7955.4|7954.2|7952.7|7957.1|7955.6|7953.4|7951.9|124
1759133700000|2025-09-29 08:15:00|7954.1|7952.6|7961.3|7958.9|7961.3|7958.9|7953.1|7951.6|181
1759134000000|2025-09-29 08:20:00|7961|7958.6|7965.4|7963|7965.4|7963|7961|7958.6|173
1759134300000|2025-09-29 08:25:00|7965.1|7962.7|7962.2|7960.7|7968|7965.9|7962.1|7959.8|142
1759134600000|2025-09-29 08:30:00|7962.1|7960.6|7961.4|7959.9|7962.6|7960.7|7960.8|7959.2|136
1759134900000|2025-09-29 08:35:00|7961.3|7959.8|7960.7|7959.2|7961.8|7959.9|7960.1|7958.1|93
1759135200000|2025-09-29 08:40:00|7960.6|7959.1|7962.5|7961|7963.3|7961|7959.8|7958.3|90
1759135500000|2025-09-29 08:45:00|7962.3|7960.8|7962.3|7960.8|7963.5|7961.2|7961.4|7959.9|99
1759135800000|2025-09-29 08:50:00|7962.2|7960.7|7962.3|7960.8|7964.8|7963.2|7961.3|7959.8|119
1759136100000|2025-09-29 08:55:00|7962.4|7960.9|7961.3|7959.8|7962.4|7960.9|7961.1|7959.4|92
1759136400000|2025-09-29 09:00:00|7961.2|7959.7|7961.2|7959.7|7961.9|7960.1|7960.4|7958.6|81
1759136700000|2025-09-29 09:05:00|7961.4|7959.9|7965|7962.6|7965|7962.6|7961|7958.9|105
1759137000000|2025-09-29 09:10:00|7964.6|7962.2|7964.6|7963.1|7965.2|7963.3|7963.2|7961.3|95
1759137300000|2025-09-29 09:15:00|7964.5|7963|7966.3|7963.9|7966.3|7963.9|7961.2|7959.7|133
1759137600000|2025-09-29 09:20:00|7965.7|7964.2|7965.2|7963.7|7967.1|7964.9|7964.9|7963.4|79
1759137900000|2025-09-29 09:25:00|7965.3|7963.8|7963.3|7961.8|7967.6|7965.2|7961.9|7960.4|173
1759138200000|2025-09-29 09:30:00|7963.4|7961.9|7966.3|7964.8|7968.1|7965.7|7963.2|7961.7|119
1759138500000|2025-09-29 09:35:00|7966.4|7964.9|7967.6|7966.1|7968.6|7966.4|7966.4|7964.7|72
1759138800000|2025-09-29 09:40:00|7967.7|7966.2|7967.2|7965.7|7969.1|7967.6|7967.1|7965.6|52
1759139100000|2025-09-29 09:45:00|7967.1|7965.6|7971.9|7969.5|7971.9|7969.5|7967.1|7965.6|110
1759139400000|2025-09-29 09:50:00|7971.8|7969.4|7968.6|7967.1|7971.9|7969.5|7968.4|7966.9|75
1759139700000|2025-09-29 09:55:00|7968.7|7967.2|7969.7|7968.2|7970.7|7969.2|7968.7|7967.2|94
1759140000000|2025-09-29 10:00:00|7969.8|7968.3|7970.9|7968.5|7971.6|7969.2|7969.3|7967.5|93
1759140300000|2025-09-29 10:05:00|7970.8|7968.4|7970.8|7969.3|7972.1|7969.8|7970.8|7968.4|51
1759140600000|2025-09-29 10:10:00|7970.6|7969.1|7969.9|7968.4|7972|7970.5|7969.8|7968.3|68
1759140900000|2025-09-29 10:15:00|7970|7968.5|7971.5|7970|7971.7|7970.2|7969.7|7968.2|53
1759141200000|2025-09-29 10:20:00|7970.7|7969.2|7970.6|7968.2|7971.3|7969.2|7969.5|7967.6|96
1759141500000|2025-09-29 10:25:00|7969.8|7968.3|7971.5|7969.1|7972.2|7970.3|7969.8|7968.3|92
1759141800000|2025-09-29 10:30:00|7971.4|7969|7971|7968.6|7972.4|7970|7969.2|7967.7|75
1759142100000|2025-09-29 10:35:00|7971.1|7968.7|7972.6|7971.1|7973.9|7971.7|7971.1|7968.7|80
1759142400000|2025-09-29 10:40:00|7972.7|7971.2|7973.4|7971.9|7974.6|7973.1|7972.7|7971.2|80
1759142700000|2025-09-29 10:45:00|7973.1|7971.6|7974.4|7972.9|7976.2|7973.9|7972.6|7971.1|78
1759143000000|2025-09-29 10:50:00|7974.3|7972.8|7974.9|7972.5|7976.1|7973.9|7974|7972.2|85
1759143300000|2025-09-29 10:55:00|7975.1|7972.7|7977.3|7974.9|7977.4|7975|7973.7|7972.2|98
1759143600000|2025-09-29 11:00:00|7977.4|7975|7980.1|7978.6|7981.1|7978.7|7977.1|7974.9|142
1759143900000|2025-09-29 11:05:00|7980|7978.5|7980.9|7979.4|7982.1|7979.7|7978.6|7977.1|74
1759144200000|2025-09-29 11:10:00|7981.1|7979.6|7984.3|7981.9|7984.6|7982.2|7980.8|7979.1|108
1759144500000|2025-09-29 11:15:00|7984.2|7981.8|7984.1|7981.7|7984.2|7982|7980.9|7979|118
1759144800000|2025-09-29 11:20:00|7984|7981.6|7983.7|7981.3|7984.9|7982.8|7983.2|7981.3|104
1759145100000|2025-09-29 11:25:00|7983.8|7981.4|7986.3|7984.8|7986.4|7984.9|7983.6|7981.2|122
1759145400000|2025-09-29 11:30:00|7986.4|7984.9|7983.7|7981.3|7986.7|7985.2|7983.5|7981.3|106
1759145700000|2025-09-29 11:35:00|7983.8|7981.4|7983.1|7981.6|7983.8|7981.8|7980.5|7978.1|139
1759146000000|2025-09-29 11:40:00|7983.2|7981.7|7985.9|7983.5|7985.9|7984.2|7983.1|7980.7|120
1759146300000|2025-09-29 11:45:00|7985.7|7983.3|7988.1|7986.6|7988.7|7986.7|7985.2|7983.3|115
1759146600000|2025-09-29 11:50:00|7988|7986.5|7986|7984.5|7988.8|7986.8|7985.1|7983|163
1759146900000|2025-09-29 11:55:00|7985.9|7984.4|7979.6|7978.1|7986.9|7985.4|7978|7976.5|263
1759147200000|2025-09-29 12:00:00|7979.7|7978.2|7980.5|7979|7980.8|7979.3|7975.8|7974.3|364
1759147500000|2025-09-29 12:05:00|7980.4|7978.9|7982.6|7981.1|7982.8|7981.3|7979.4|7977.6|221
1759147800000|2025-09-29 12:10:00|7982.5|7981|7979.6|7978.1|7983.5|7981.8|7979.3|7977.7|177
1759148100000|2025-09-29 12:15:00|7980|7978.5|7978.9|7976.5|7981|7979.5|7978.1|7975.7|164
1759148400000|2025-09-29 12:20:00|7979|7976.6|7981.3|7979.8|7981.3|7979.8|7978.9|7976.6|130
1759148700000|2025-09-29 12:25:00|7981.4|7979.9|7982.7|7981.2|7983.6|7982.1|7981.1|7979.6|138
1759149000000|2025-09-29 12:30:00|7982.5|7981|7981.1|7978.7|7984.1|7982|7980.9|7978.7|152
1759149300000|2025-09-29 12:35:00|7981|7978.6|7972.7|7970.3|7981|7979.1|7972.5|7970.1|397
1759149600000|2025-09-29 12:40:00|7972.6|7970.2|7972.6|7970.2|7973.8|7972.1|7971.3|7969.3|218
1759149900000|2025-09-29 12:45:00|7972.3|7969.9|7969|7966.6|7972.9|7970.7|7967.8|7965.7|200
1759150200000|2025-09-29 12:50:00|7968.7|7966.3|7966.2|7964.7|7969.5|7967.1|7965.6|7964.1|250
1759150500000|2025-09-29 12:55:00|7966.1|7964.6|7963.8|7962.3|7966.8|7964.7|7962.4|7960.9|326
1759150800000|2025-09-29 13:00:00|7963.6|7962.1|7968.9|7967.4|7970.6|7968.2|7963.4|7961.9|339
1759151100000|2025-09-29 13:05:00|7969|7967.5|7970.6|7969.1|7971.8|7970.3|7968|7966.5|236
1759151400000|2025-09-29 13:10:00|7971.1|7969.6|7970.8|7969.3|7972.1|7970.2|7969.5|7968|213
1759151700000|2025-09-29 13:15:00|7970.9|7969.4|7971.1|7968.7|7972.3|7969.9|7969.9|7968.4|178
1759152000000|2025-09-29 13:20:00|7971|7968.6|7970.1|7968.6|7971.5|7970|7968.6|7966.8|191
1759152300000|2025-09-29 13:25:00|7970.2|7968.7|7971.2|7968.8|7972.6|7970.2|7968.4|7966|201
1759152600000|2025-09-29 13:30:00|7971.1|7968.7|7970.5|7969|7972.6|7970.2|7969|7966.6|269
1759152900000|2025-09-29 13:35:00|7970.6|7969.1|7973.6|7971.2|7974.3|7972.2|7968.8|7967.2|291
1759153200000|2025-09-29 13:40:00|7973.8|7971.4|7969.3|7967.8|7973.8|7971.4|7967.1|7965.6|188
1759153500000|2025-09-29 13:45:00|7969.2|7967.7|7969|7967.5|7970.4|7968.1|7966.8|7965.1|258
1759153800000|2025-09-29 13:50:00|7968.9|7967.4|7973.4|7971.9|7974.5|7972.8|7968.9|7967.4|203
1759154100000|2025-09-29 13:55:00|7973.5|7972|7977.4|7975|7977.5|7975.1|7973.3|7971.8|149
1759154400000|2025-09-29 14:00:00|7978|7975.6|7976.1|7974.6|7978.5|7976.1|7973.5|7971.8|234
1759154700000|2025-09-29 14:05:00|7975.9|7974.4|7976.7|7974.3|7979.3|7977.2|7975.6|7974.1|236
1759155000000|2025-09-29 14:10:00|7976.8|7974.4|7976.4|7974|7977.9|7975.5|7975.7|7973.5|242
1759155300000|2025-09-29 14:15:00|7976.5|7974.1|7979|7977.5|7979.2|7977.7|7975.6|7973.2|168
1759155600000|2025-09-29 14:20:00|7979.8|7977.4|7978.9|7976.5|7979.8|7978|7976.7|7974.6|224
1759155900000|2025-09-29 14:25:00|7978.8|7976.4|7978.4|7976|7979|7976.6|7976.7|7974.6|160
1759156200000|2025-09-29 14:30:00|7978.6|7976.2|7979.5|7978|7980.2|7978.3|7977.4|7975.9|153
1759156500000|2025-09-29 14:35:00|7980.2|7978.7|7978|7975.6|7980.9|7979.1|7977.1|7974.9|182
1759156800000|2025-09-29 14:40:00|7978.1|7975.7|7979.4|7977|7979.5|7977.5|7977|7975.3|144
1759157100000|2025-09-29 14:45:00|7979.5|7977.1|7977.1|7975.6|7980.6|7978.2|7976.4|7974.8|186
1759157400000|2025-09-29 14:50:00|7976.7|7975.2|7978.2|7975.8|7979.2|7976.8|7975.8|7973.4|193
1759157700000|2025-09-29 14:55:00|7978.3|7975.9|7976.1|7974.6|7978.4|7976.6|7974.8|7972.9|207
1759158000000|2025-09-29 15:00:00|7975.9|7974.4|7974.9|7973.4|7978.5|7976.8|7973.3|7971.6|259
1759158300000|2025-09-29 15:05:00|7974.8|7973.3|7975.9|7974.4|7977.6|7975.2|7974.4|7972.4|211
1759158600000|2025-09-29 15:10:00|7975.8|7974.3|7974.1|7972.6|7977.6|7975.5|7973.8|7972|172
1759158900000|2025-09-29 15:15:00|7973.9|7972.4|7972.5|7971|7976.5|7974.6|7972.5|7971|190
1759159200000|2025-09-29 15:20:00|7972.4|7970.9|7971.8|7969.4|7973|7971.5|7969.9|7968|147
1759159500000|2025-09-29 15:25:00|7971.7|7969.3|7970.2|7967.8|7971.8|7970.2|7968.5|7967|133
1759159800000|2025-09-29 15:30:00|7970.7|7968.3|7972.7|7970.3|7975.2|7972.9|7970.3|7967.9|263
1759160100000|2025-09-29 15:35:00|7972.8|7970.4|7971|7969.5|7973.5|7971.1|7970.3|7968.2|212
1759160400000|2025-09-29 15:40:00|7971.2|7969.7|7972.1|7969.7|7972.3|7970.3|7968.7|7967.2|153
1759160700000|2025-09-29 15:45:00|7971.7|7969.3|7970.8|7969.3|7972|7969.6|7970.2|7967.9|87
1759161000000|2025-09-29 15:50:00|7971.1|7969.6|7970.9|7969.4|7971.3|7969.7|7969.6|7968.1|129
1759161300000|2025-09-29 15:55:00|7970.8|7969.3|7971.3|7969.8|7971.7|7970.2|7968.9|7967.4|123
1759161600000|2025-09-29 16:00:00|7971.4|7969.9|7973.5|7971.1|7973.7|7971.3|7970.7|7969.2|116
1759161900000|2025-09-29 16:05:00|7973.6|7971.2|7971.8|7970.3|7974|7971.6|7971.1|7969.6|89
1759162200000|2025-09-29 16:10:00|7971.7|7970.2|7971.3|7968.9|7972.8|7970.7|7970.5|7968.1|94
1759162500000|2025-09-29 16:15:00|7971.1|7968.7|7973.6|7971.2|7974.2|7972.1|7969.3|7967.1|120
1759162800000|2025-09-29 16:20:00|7973.5|7971.1|7970.9|7969.4|7973.5|7971.3|7970.3|7968.8|76
1759163100000|2025-09-29 16:25:00|7970.8|7969.3|7971.2|7969.7|7971.4|7969.9|7969.6|7968.1|72
1759163400000|2025-09-29 16:30:00|7971.1|7969.6|7972.5|7971|7973|7971.5|7971|7969.5|68
1759163700000|2025-09-29 16:35:00|7972.6|7971.1|7972.6|7971.1|7973.1|7971.6|7972.1|7970.6|72
1759164000000|2025-09-29 16:40:00|7972.7|7971.2|7972.9|7971.4|7973.6|7972.1|7972.2|7970.7|72
1759164300000|2025-09-29 16:45:00|7973|7971.5|7975.7|7973.3|7976|7973.6|7972.7|7970.7|70
1759164600000|2025-09-29 16:50:00|7975.8|7973.4|7974.5|7972.1|7975.8|7973.4|7972.5|7971|84
1759164900000|2025-09-29 16:55:00|7974.4|7972|7973.3|7970.9|7974.7|7972.3|7972.2|7970.7|59
1759165200000|2025-09-29 17:00:00|7973|7970.6|7973.9|7972.4|7975|7972.6|7971.7|7970.2|79
1759165500000|2025-09-29 17:05:00|7973.2|7971.7|7973.7|7972.2|7973.8|7972.3|7972.5|7971|35
1759165800000|2025-09-29 17:10:00|7973.6|7972.1|7975.3|7973.8|7975.4|7973.9|7973.6|7972.1|71
1759166100000|2025-09-29 17:15:00|7975.4|7973.9|7975|7973.5|7975.6|7974.1|7974.4|7972.9|53
1759166400000|2025-09-29 17:20:00|7974.9|7973.4|7976.3|7973.9|7976.5|7974.3|7974.8|7973.2|78
1759166700000|2025-09-29 17:25:00|7976.4|7974|7976.9|7974.5|7977.3|7974.9|7976.1|7973.7|80
1759167000000|2025-09-29 17:30:00|7976.6|7974.2|7977|7974.6|7977.3|7974.9|7976.1|7973.7|72
1759167300000|2025-09-29 17:35:00|7977.1|7974.7|7975.3|7972.9|7977.5|7975.1|7975.3|7972.9|54
1759167600000|2025-09-29 17:40:00|7975.4|7973|7975.3|7972.9|7976.2|7973.8|7975.2|7972.8|94
1759167900000|2025-09-29 17:45:00|7975.4|7973|7975.7|7973.3|7976.4|7974.1|7975|7972.6|87
1759168200000|2025-09-29 17:50:00|7975.8|7973.4|7974.7|7973.2|7976|7973.6|7974.4|7972.7|60
1759168500000|2025-09-29 17:55:00|7974.8|7973.3|7976.8|7975.3|7976.8|7975.3|7974.5|7973|83
1759168800000|2025-09-29 18:00:00|7976.7|7975.2|7977.1|7975.6|7978.4|7976.6|7976.5|7974.8|126
1759169100000|2025-09-29 18:05:00|7977|7975.5|7976.5|7974.1|7977.8|7975.5|7976.4|7974.1|51
1759169400000|2025-09-29 18:10:00|7976.4|7974|7975.5|7973.1|7976.5|7974.1|7975.2|7972.8|35
1759169700000|2025-09-29 18:15:00|7975.6|7973.2|7974.4|7972|7975.7|7973.3|7973.5|7971.8|60
1759170000000|2025-09-29 18:20:00|7974.3|7971.9|7974.8|7972.4|7975|7972.6|7973.1|7971.4|61
1759170300000|2025-09-29 18:25:00|7974.7|7972.3|7974.6|7972.2|7975.1|7972.9|7973.6|7972|83
1759170600000|2025-09-29 18:30:00|7974.5|7972.1|7975.5|7974|7976.1|7974.1|7974.4|7972.1|41
1759170900000|2025-09-29 18:35:00|7976.3|7973.9|7974.2|7971.8|7976.5|7974.1|7974.2|7971.8|62
1759171200000|2025-09-29 18:40:00|7974.1|7971.7|7973.3|7971.8|7974.1|7972|7972.7|7971.2|51
1759171500000|2025-09-29 18:45:00|7973.4|7971.9|7972.6|7971.1|7974.4|7972.8|7972|7970.5|56
1759171800000|2025-09-29 18:50:00|7972.7|7971.2|7972.8|7971.3|7973.7|7972.2|7972.7|7971.2|57
1759172100000|2025-09-29 18:55:00|7972.9|7971.4|7973.3|7971.8|7974.1|7972.6|7972.8|7971.3|108
1759172400000|2025-09-29 19:00:00|7973.6|7972.1|7975.4|7973.9|7975.4|7973.9|7973.5|7972|112
1759172700000|2025-09-29 19:05:00|7975.5|7974|7977.4|7975|7978.1|7975.7|7975.4|7973.6|74
1759173000000|2025-09-29 19:10:00|7977.3|7974.9|7975.8|7973.4|7977.3|7974.9|7975.8|7973.4|72
1759173300000|2025-09-29 19:15:00|7975.9|7973.5|7974.1|7972.6|7976|7973.8|7974|7972.5|77
1759173600000|2025-09-29 19:20:00|7974.2|7972.7|7974.8|7973.3|7975.1|7973.6|7974.1|7972.6|46
1759173900000|2025-09-29 19:25:00|7974.9|7973.4|7974.9|7972.5|7975.2|7973.5|7974.2|7972.4|85
1759174200000|2025-09-29 19:30:00|7975|7972.6|7974.7|7972.3|7975.2|7972.8|7974.2|7971.8|88
1759174500000|2025-09-29 19:35:00|7974.6|7972.2|7974.3|7972.8|7975.6|7973.2|7974.3|7972.2|64
1759174800000|2025-09-29 19:40:00|7974.2|7972.7|7974.1|7972.6|7974.6|7973.1|7974|7972.5|31
1759175100000|2025-09-29 19:45:00|7974|7972.5|7975|7973.5|7975.2|7973.7|7974|7972.5|25
1759175400000|2025-09-29 19:50:00|7975.1|7973.6|7976.9|7974.5|7977.2|7975.2|7975|7973.2|43
1759175700000|2025-09-29 19:55:00|7976.7|7974.3|7975.5|7974|7976.7|7974.4|7975.1|7973.1|67
1759176000000|2025-09-29 20:00:00|7975.6|7974.1|7977.4|7975|7977.5|7975.6|7975.3|7973.8|48
1759176300000|2025-09-29 20:05:00|7977.3|7974.9|7978|7975.6|7978.2|7976.1|7976.1|7974.6|35
1759176600000|2025-09-29 20:10:00|7977.6|7975.2|7978.4|7976|7978.7|7976.9|7977.4|7975.1|31
1759176900000|2025-09-29 20:15:00|7977.8|7975.4|7977.4|7975.9|7978.7|7976.5|7977.4|7975.4|24
1759177200000|2025-09-29 20:20:00|7977.7|7976.2|7978.2|7976.7|7978.3|7976.8|7977.7|7976.2|35
1759177500000|2025-09-29 20:25:00|7978.4|7976.9|7979|7976.6|7979.3|7977.3|7978.2|7976|46
1759177800000|2025-09-29 20:30:00|7978.9|7976.5|7978.2|7975.8|7978.9|7976.5|7978.1|7975.7|45
1759178100000|2025-09-29 20:35:00|7978.1|7975.7|7976.3|7973.9|7978.5|7976.1|7976.1|7973.7|59
1759178400000|2025-09-29 20:40:00|7976.4|7974|7976.4|7974|7976.6|7974.2|7975.6|7973.2|40
1759178700000|2025-09-29 20:45:00|7976.3|7973.9|7976.4|7974|7977|7974.6|7976.3|7973.9|51
1759179000000|2025-09-29 20:50:00|7976.3|7973.9|7976|7973.6|7976.9|7974.5|7975.7|7973.3|108
1759179300000|2025-09-29 20:55:00|7976.7|7972.6|7979.7|7973.2|7979.9|7973.4|7975.9|7970.6|324
1759179600000|2025-09-29 21:00:00|7980.1|7973.6|7980.8|7974.3|7980.8|7974.3|7980.1|7973.6|3
1759179900000|2025-09-29 21:05:00|7979.6|7973.1|7979.3|7972.8|7979.8|7973.3|7979.3|7972.8|19
1759180200000|2025-09-29 21:10:00|7980.1|7973.6|7980|7973.5|7980.3|7973.8|7980|7973.5|10
1759181400000|2025-09-29 21:30:00|7977.4|7970.9|7977.6|7971.1|7977.7|7971.2|7977.4|7970.9|6
1759181700000|2025-09-29 21:35:00|7977.3|7970.8|7976.4|7969.9|7977.8|7971.3|7976.3|7969.8|211
1759182000000|2025-09-29 21:40:00|7976.3|7969.8|7976.3|7969.8|7977.1|7970.6|7975.9|7969.4|150
1759182300000|2025-09-29 21:45:00|7976.2|7969.7|7976.6|7970.1|7977|7970.5|7976.2|7969.7|109
1759182600000|2025-09-29 21:50:00|7976.7|7970.2|7976.2|7969.7|7977.3|7970.8|7975.8|7969.3|130
1759182900000|2025-09-29 21:55:00|7976.1|7969.6|7976.2|7969.7|7977.4|7970.9|7975.4|7968.9|183
1759183200000|2025-09-29 22:00:00|7976.1|7969.6|7976.9|7972.6|7979.4|7972.9|7976.1|7969.6|229
1759183500000|2025-09-29 22:05:00|7976.2|7973.4|7975.9|7973.4|7976.9|7973.5|7975.9|7972.7|50
1759183800000|2025-09-29 22:10:00|7976.1|7973.7|7976.3|7973.9|7976.8|7973.9|7975.7|7973.1|53
1759184100000|2025-09-29 22:15:00|7976.2|7973.8|7976.2|7973.5|7976.5|7973.9|7975.7|7973.3|116
1759184400000|2025-09-29 22:20:00|7976.3|7973.7|7976.2|7973.8|7976.4|7973.9|7976|7973.5|106
1759184700000|2025-09-29 22:25:00|7976.3|7973.7|7977.2|7974.8|7977.2|7974.8|7976.2|7973.7|35
1759185000000|2025-09-29 22:30:00|7977.3|7974.9|7978.3|7975.9|7978.7|7976.3|7977|7974.6|88
1759185300000|2025-09-29 22:35:00|7978.5|7976.1|7978.3|7975.9|7978.7|7976.3|7978|7975.6|44
1759185600000|2025-09-29 22:40:00|7978.2|7975.8|7977.8|7975.4|7978.3|7975.9|7977.7|7975.3|23
1759185900000|2025-09-29 22:45:00|7978|7975.6|7976.9|7974.5|7978|7975.6|7976.8|7974.4|16
1759186200000|2025-09-29 22:50:00|7976.8|7974.4|7976.8|7974.4|7977.2|7974.8|7976.7|7974.3|24
1759186500000|2025-09-29 22:55:00|7976.7|7974.3|7975.8|7973.4|7976.8|7974.4|7975.8|7973.4|60
1759186800000|2025-09-29 23:00:00|7975.9|7973.5|7975.7|7973.3|7975.9|7973.5|7975.4|7973|16
1759187100000|2025-09-29 23:05:00|7975.6|7973.2|7975.7|7973.3|7976.2|7973.8|7975.5|7973.1|19
1759187400000|2025-09-29 23:10:00|7975.6|7973.2|7974.8|7972.4|7975.7|7973.3|7974.7|7972.3|28
1759187700000|2025-09-29 23:15:00|7975|7972.6|7975|7972.6|7975.2|7972.8|7974.3|7971.9|45
1759188000000|2025-09-29 23:20:00|7975.1|7972.7|7974.7|7972.3|7975.2|7972.8|7974.2|7971.8|32
1759188300000|2025-09-29 23:25:00|7974.5|7972.1|7975.5|7973.1|7975.6|7973.2|7974.5|7972.1|36
1759188600000|2025-09-29 23:30:00|7975.6|7973.2|7975.7|7973.3|7976|7973.6|7975.3|7972.9|22
1759188900000|2025-09-29 23:35:00|7975.9|7973.5|7975.4|7973|7976.1|7973.7|7975.4|7973|25
1759189200000|2025-09-29 23:40:00|7975.3|7972.9|7976|7973.6|7976.2|7973.8|7975.3|7972.9|22
1759189500000|2025-09-29 23:45:00|7976.1|7973.7|7974.5|7972.1|7976.1|7973.7|7974.5|7972.1|43
1759189800000|2025-09-29 23:50:00|7974.6|7972.2|7974.2|7971.8|7974.7|7972.3|7974.1|7971.7|130
1759190100000|2025-09-29 23:55:00|7974.1|7971.7|7974.5|7972.1|7974.6|7972.2|7973.6|7971.2|54
1759190400000|2025-09-30 00:00:00|7974.6|7972.2|7975.7|7973.3|7976.3|7974.3|7974.5|7972.1|123
1759190700000|2025-09-30 00:05:00|7975.6|7973.2|7977|7974.6|7977.9|7975.5|7975|7972.6|134
1759191000000|2025-09-30 00:10:00|7976.9|7974.5|7975.8|7973.4|7977.2|7974.8|7975.7|7973.3|83
1759191300000|2025-09-30 00:15:00|7975.9|7973.5|7975.8|7973.4|7976.4|7974|7975.2|7972.8|103
1759191600000|2025-09-30 00:20:00|7975.7|7973.3|7975.4|7973|7975.8|7973.4|7974.9|7972.5|91
1759191900000|2025-09-30 00:25:00|7975.5|7973.1|7976.7|7974.3|7977.3|7974.9|7974.8|7972.4|124
1759192200000|2025-09-30 00:30:00|7976.8|7974.4|7977.9|7975.5|7978.5|7977|7976.3|7974.3|77
1759192500000|2025-09-30 00:35:00|7978|7976.4|7977.6|7975.2|7978.1|7976.4|7976.8|7974.4|74
1759192800000|2025-09-30 00:40:00|7977.5|7975.1|7978.2|7975.8|7978.6|7977|7977.5|7975.1|60
1759193100000|2025-09-30 00:45:00|7978.6|7976.2|7981.7|7979.3|7982|7979.6|7978.3|7975.9|146
1759193400000|2025-09-30 00:50:00|7981.4|7979|7981.2|7978.8|7983.8|7981.7|7980.8|7978.4|259
1759193700000|2025-09-30 00:55:00|7981.1|7978.7|7980.3|7977.9|7981.3|7979.1|7979.4|7977|157
1759194000000|2025-09-30 01:00:00|7980.2|7977.8|7979.7|7977.3|7980.3|7977.9|7977.8|7975.4|188
1759194300000|2025-09-30 01:05:00|7980|7977.6|7978.2|7975.8|7981|7978.6|7978.1|7975.7|121
1759194600000|2025-09-30 01:10:00|7978.3|7975.9|7978.8|7976.4|7979|7976.9|7978|7975.6|83
1759194900000|2025-09-30 01:15:00|7978.7|7976.3|7977.5|7975.1|7979.4|7977|7977|7974.6|97
1759195200000|2025-09-30 01:20:00|7977.8|7975.4|7976.8|7974.4|7978|7975.6|7976.4|7974.4|32
1759195500000|2025-09-30 01:25:00|7976.5|7974.1|7976|7973.6|7977|7974.6|7975.2|7973.4|45
1759195800000|2025-09-30 01:30:00|7975.9|7973.5|7975.3|7973.8|7977.2|7974.8|7975.3|7973|66
1759196100000|2025-09-30 01:35:00|7975.2|7973.7|7977.3|7974.9|7978.1|7976|7975.1|7973.5|56
1759196400000|2025-09-30 01:40:00|7977.4|7975|7978.1|7975.7|7978.5|7976.3|7977|7975|62
1759196700000|2025-09-30 01:45:00|7978|7975.6|7979.2|7976.8|7979.6|7977.2|7976.4|7974.6|86
1759197000000|2025-09-30 01:50:00|7979.1|7976.7|7978.6|7976.2|7979.1|7976.7|7977.6|7975.6|71
1759197300000|2025-09-30 01:55:00|7978.5|7976.1|7980.7|7978.3|7981.1|7978.8|7977.3|7975.3|119
1759197600000|2025-09-30 02:00:00|7980.8|7978.4|7979.9|7977.5|7982.4|7980|7979.3|7977.5|85
1759197900000|2025-09-30 02:05:00|7979.7|7977.3|7978.6|7976.2|7980.1|7977.7|7978.1|7975.9|61
1759198200000|2025-09-30 02:10:00|7978.8|7976.4|7978.4|7976|7978.9|7976.5|7978.2|7975.8|39
1759198500000|2025-09-30 02:15:00|7977.9|7976.4|7978|7975.6|7978.6|7976.6|7977|7975.5|45
1759198800000|2025-09-30 02:20:00|7978.1|7975.7|7977.6|7975.2|7978.3|7975.9|7977.2|7974.8|46
1759199100000|2025-09-30 02:25:00|7977.7|7975.3|7977.5|7976|7978.8|7976.4|7977.5|7975.3|56
1759199400000|2025-09-30 02:30:00|7977.4|7975.9|7976.9|7975.4|7978.2|7976|7976.2|7974.7|81
1759199700000|2025-09-30 02:35:00|7976.8|7975.3|7978|7975.6|7978.3|7975.9|7976.6|7974.9|56
1759200000000|2025-09-30 02:40:00|7978.1|7975.7|7978.9|7976.5|7979.1|7976.7|7978|7975.6|48
1759200300000|2025-09-30 02:45:00|7979.2|7976.8|7978.7|7976.3|7979.2|7976.8|7978.6|7976.2|41
1759200600000|2025-09-30 02:50:00|7978.8|7976.4|7978.3|7975.9|7978.9|7976.5|7977.9|7975.8|79
1759200900000|2025-09-30 02:55:00|7977.8|7976.3|7978.6|7977.1|7979.6|7977.5|7977.4|7975.9|77
1759201200000|2025-09-30 03:00:00|7978.7|7977.2|7979.3|7976.9|7979.7|7977.4|7978.5|7976.2|86
1759201500000|2025-09-30 03:05:00|7979.4|7977|7978|7975.6|7979.4|7977|7978|7975.6|50
1759201800000|2025-09-30 03:10:00|7978.1|7975.7|7976.2|7973.8|7978.1|7975.7|7976.1|7973.7|46
1759202100000|2025-09-30 03:15:00|7976.1|7973.7|7976.6|7974.2|7977.5|7975.1|7976.1|7973.7|48
1759202400000|2025-09-30 03:20:00|7976.7|7974.3|7976.2|7973.8|7976.8|7974.4|7976|7973.6|43
1759202700000|2025-09-30 03:25:00|7976.3|7973.9|7975.6|7973.2|7976.6|7974.2|7975.2|7972.8|73
1759203000000|2025-09-30 03:30:00|7975.5|7973.1|7975.6|7973.2|7976|7973.6|7975.2|7972.8|49
1759203300000|2025-09-30 03:35:00|7975.3|7972.9|7976.6|7974.2|7976.7|7974.3|7975.3|7972.9|51
1759203600000|2025-09-30 03:40:00|7976.5|7974.1|7976.7|7974.3|7977.1|7974.7|7975.6|7973.2|101
1759203900000|2025-09-30 03:45:00|7976.6|7974.2|7976|7973.6|7976.9|7974.5|7976|7973.6|37
1759204200000|2025-09-30 03:50:00|7975.3|7972.9|7974.8|7972.4|7975.4|7973|7974.7|7972.3|63
1759204500000|2025-09-30 03:55:00|7974.7|7972.3|7975.2|7972.8|7975.8|7973.4|7974.7|7972.3|47
1759204800000|2025-09-30 04:00:00|7975.3|7972.9|7975.6|7973.2|7975.8|7973.4|7974.7|7972.3|51
1759205100000|2025-09-30 04:05:00|7975.8|7973.4|7975.5|7973.1|7976|7973.6|7974.8|7972.4|42
1759205400000|2025-09-30 04:10:00|7975.6|7973.2|7976.3|7973.9|7976.5|7974.1|7975.1|7972.7|39
1759205700000|2025-09-30 04:15:00|7976.4|7974|7976.9|7974.5|7977|7974.6|7976.3|7973.9|70
1759206000000|2025-09-30 04:20:00|7977|7974.6|7977.9|7975.5|7978|7975.6|7976.8|7974.4|41
1759206300000|2025-09-30 04:25:00|7977.8|7975.4|7977.2|7974.8|7977.8|7975.4|7975.9|7973.5|113
1759206600000|2025-09-30 04:30:00|7977.1|7974.7|7978|7975.6|7978.8|7976.4|7976.7|7974.3|111
1759206900000|2025-09-30 04:35:00|7978.1|7975.7|7976.9|7974.5|7978.2|7975.8|7976.8|7974.4|79
1759207200000|2025-09-30 04:40:00|7977|7974.6|7975.3|7972.9|7977|7974.6|7975.3|7972.9|88
1759207500000|2025-09-30 04:45:00|7975.4|7973|7974.7|7972.3|7975.6|7973.2|7974.1|7972.1|70
1759207800000|2025-09-30 04:50:00|7974.8|7972.4|7973.8|7971.4|7974.8|7972.4|7973.3|7970.9|79
1759208100000|2025-09-30 04:55:00|7974.1|7971.7|7971.3|7968.9|7974.1|7971.7|7971.1|7968.7|64
1759208400000|2025-09-30 05:00:00|7971.1|7968.7|7971.8|7969.4|7971.9|7969.5|7968.7|7966.3|93
1759208700000|2025-09-30 05:05:00|7971.9|7969.5|7972.2|7969.8|7973.1|7970.7|7971.7|7969.3|69
1759209000000|2025-09-30 05:10:00|7972.3|7969.9|7972.2|7969.8|7972.9|7970.5|7971.4|7969|79
1759209300000|2025-09-30 05:15:00|7972.4|7970|7973.9|7971.5|7974|7971.6|7971|7968.6|118
1759209600000|2025-09-30 05:20:00|7974|7971.6|7974|7971.6|7975.5|7973.1|7973.1|7970.7|92
1759209900000|2025-09-30 05:25:00|7974.1|7971.7|7974.1|7971.7|7974.5|7972.1|7973.4|7971|71
1759210200000|2025-09-30 05:30:00|7973.6|7971.2|7975.7|7973.3|7975.7|7973.3|7973.6|7971.2|106
1759210500000|2025-09-30 05:35:00|7975.6|7973.2|7974.6|7972.2|7976.1|7973.7|7974.6|7972.2|77
1759210800000|2025-09-30 05:40:00|7974.7|7972.3|7978|7975.6|7978.5|7976.1|7974.4|7972|101
1759211100000|2025-09-30 05:45:00|7977.9|7975.5|7976.7|7974.3|7978.5|7976.1|7976.5|7974.1|122
1759211400000|2025-09-30 05:50:00|7976.9|7974.5|7977.4|7975|7977.6|7975.2|7976.1|7973.7|141
1759211700000|2025-09-30 05:55:00|7977.3|7974.9|7977.9|7975.5|7978.7|7976.3|7976.4|7974|121
1759212000000|2025-09-30 06:00:00|7978|7975.6|7979|7976.6|7980.3|7978|7977.5|7975.6|166
1759212300000|2025-09-30 06:05:00|7979.2|7976.8|7974.8|7972.4|7979.2|7976.8|7974.8|7972.4|210
1759212600000|2025-09-30 06:10:00|7974.7|7972.3|7973|7970.6|7975.3|7972.9|7971.9|7969.5|165
1759212900000|2025-09-30 06:15:00|7972.9|7970.5|7972.7|7971.2|7974|7971.6|7971.6|7969.2|116
1759213200000|2025-09-30 06:20:00|7972.6|7971.1|7969|7967.5|7972.6|7971.1|7968.1|7966.2|118
1759213500000|2025-09-30 06:25:00|7968.9|7967.4|7969.1|7967.6|7970.1|7968.1|7968.4|7966.1|78
1759213800000|2025-09-30 06:30:00|7969|7967.5|7966.9|7965.4|7969.2|7967.7|7966.4|7964.6|123
1759214100000|2025-09-30 06:35:00|7967|7965.5|7966.8|7965.3|7967.7|7966.2|7966.3|7964.8|95
1759214400000|2025-09-30 06:40:00|7966.7|7965.2|7965.3|7962.9|7967.2|7965.6|7964.2|7961.8|150
1759214700000|2025-09-30 06:45:00|7966.1|7963.7|7965.4|7963.9|7967|7965.2|7964.9|7962.5|182
1759215000000|2025-09-30 06:50:00|7965.6|7964.1|7966.2|7963.8|7967.7|7966.2|7965.3|7962.9|120
1759215300000|2025-09-30 06:55:00|7966.3|7963.9|7965.4|7963|7966.3|7964.7|7964.6|7962.3|88
1759215600000|2025-09-30 07:00:00|7965.6|7963.2|7964.9|7963.4|7966.8|7964.9|7963.2|7961.6|144
1759215900000|2025-09-30 07:05:00|7964.8|7963.3|7959.7|7957.3|7964.8|7963.3|7957.4|7955.3|223
1759216200000|2025-09-30 07:10:00|7959.8|7957.4|7960.9|7959.4|7962.3|7960|7958.2|7956.3|157
1759216500000|2025-09-30 07:15:00|7960.7|7959.2|7956.9|7955.4|7961.1|7959.2|7955.8|7953.8|143
1759216800000|2025-09-30 07:20:00|7956.7|7955.2|7959.1|7956.7|7959.4|7957|7956|7954.5|105
1759217100000|2025-09-30 07:25:00|7959.5|7957.1|7959.3|7957.8|7960.5|7958.2|7958|7956.4|116
1759217400000|2025-09-30 07:30:00|7959.4|7957.9|7960.3|7958.8|7962.6|7960.2|7959|7957.4|124
1759217700000|2025-09-30 07:35:00|7961.2|7959.7|7960.7|7959.2|7962.2|7959.8|7959.2|7957.7|100
1759218000000|2025-09-30 07:40:00|7960.3|7958.8|7962.1|7959.7|7966.2|7963.8|7960|7958.5|281
1759218300000|2025-09-30 07:45:00|7960.7|7959.2|7962|7960.5|7963.8|7961.4|7959.6|7958.1|241
1759218600000|2025-09-30 07:50:00|7961.9|7960.4|7962.6|7960.2|7963.2|7960.8|7960.7|7959.1|130
1759218900000|2025-09-30 07:55:00|7962.7|7960.3|7962.1|7960.6|7965.1|7963.1|7961.9|7960.2|156
1759219200000|2025-09-30 08:00:00|7961.4|7959.9|7961.1|7958.7|7963.2|7960.8|7959.7|7958.2|211
1759219500000|2025-09-30 08:05:00|7961.2|7958.8|7954.8|7952.4|7961.5|7959.1|7954.5|7952.1|211
1759219800000|2025-09-30 08:10:00|7955.3|7952.9|7953.8|7952.3|7957.6|7955.2|7953.3|7951.8|147
1759220100000|2025-09-30 08:15:00|7953.9|7952.4|7955.1|7953.6|7957.4|7955|7953.7|7952.2|129
1759220400000|2025-09-30 08:20:00|7955.3|7953.8|7959.9|7957.5|7961.3|7958.9|7955.1|7953.6|191
1759220700000|2025-09-30 08:25:00|7960|7957.6|7961.3|7959.8|7962.3|7960.8|7959.3|7956.9|153
1759221000000|2025-09-30 08:30:00|7961.7|7960.2|7960.1|7958.6|7961.7|7960.2|7959.9|7958.1|151
1759221300000|2025-09-30 08:35:00|7960.2|7958.7|7962.2|7960.7|7962.6|7961.1|7960.1|7958.6|148
1759221600000|2025-09-30 08:40:00|7962.1|7960.6|7960.3|7957.9|7963.6|7961.2|7957.1|7955.6|177
1759221900000|2025-09-30 08:45:00|7960.5|7958.1|7957.6|7956.1|7960.6|7958.2|7957|7955.5|154
1759222200000|2025-09-30 08:50:00|7957.7|7956.2|7961.6|7959.2|7962.4|7960.9|7957.3|7955.6|157
1759222500000|2025-09-30 08:55:00|7961.7|7959.3|7964|7961.6|7964.3|7961.9|7961.6|7959.2|198
1759222800000|2025-09-30 09:00:00|7963.9|7961.5|7967.9|7965.5|7967.9|7965.5|7963.3|7960.9|221
1759223100000|2025-09-30 09:05:00|7968.2|7965.8|7967.9|7965.5|7969.3|7967|7965.3|7963.7|200
1759223400000|2025-09-30 09:10:00|7968|7965.6|7970.7|7968.3|7971.1|7968.8|7967.2|7965.1|105
1759223700000|2025-09-30 09:15:00|7970.8|7968.4|7968.6|7967.1|7970.8|7968.4|7968.1|7965.7|85
1759224000000|2025-09-30 09:20:00|7968.5|7967|7972.4|7970.9|7972.8|7970.9|7968.4|7966.9|110
1759224300000|2025-09-30 09:25:00|7972.3|7970.8|7973.9|7972.4|7974.9|7972.5|7971.8|7970.3|112
1759224600000|2025-09-30 09:30:00|7974|7972.5|7974.9|7972.5|7976.7|7974.3|7973.3|7970.9|139
1759224900000|2025-09-30 09:35:00|7974.8|7972.4|7974.6|7972.2|7975.5|7973.1|7972.9|7970.7|130
1759225200000|2025-09-30 09:40:00|7974.5|7972.1|7971.2|7968.8|7974.9|7972.5|7970.7|7968.8|109
1759225500000|2025-09-30 09:45:00|7970.7|7969.2|7970.8|7969.3|7971.4|7969.9|7969.5|7967.4|133
1759225800000|2025-09-30 09:50:00|7971.2|7968.8|7971.7|7970.2|7973.2|7971.7|7970.7|7968.8|113
1759226100000|2025-09-30 09:55:00|7971.8|7970.3|7973.4|7971|7974.3|7972.8|7971.7|7970|125
1759226400000|2025-09-30 10:00:00|7973.3|7970.9|7971.3|7969.8|7973.9|7971.5|7970.4|7968.6|183
1759226700000|2025-09-30 10:05:00|7971.4|7969.9|7973.4|7971.9|7973.5|7972|7970.7|7968.9|69
1759227000000|2025-09-30 10:10:00|7973.3|7971.8|7975.1|7972.7|7975.5|7973.5|7972.2|7969.8|94
1759227300000|2025-09-30 10:15:00|7974.7|7973.2|7974.8|7972.4|7976.2|7974.2|7973.4|7971.5|117
1759227600000|2025-09-30 10:20:00|7974.3|7972.8|7975|7973.5|7975.8|7973.5|7973.6|7972|152
1759227900000|2025-09-30 10:25:00|7974.9|7973.4|7977.6|7975.2|7978|7975.6|7974.4|7972.7|121
1759228200000|2025-09-30 10:30:00|7977.5|7975.1|7979.2|7976.8|7979.2|7976.8|7976.2|7973.8|86
1759228500000|2025-09-30 10:35:00|7979.7|7977.3|7979.5|7977.1|7980.1|7977.7|7977.5|7975.2|99
1759228800000|2025-09-30 10:40:00|7979.6|7977.2|7979.4|7977|7980.1|7977.7|7977.6|7975.4|102
1759229100000|2025-09-30 10:45:00|7979.2|7976.8|7981.5|7979.1|7981.5|7979.2|7978.8|7976.4|119
1759229400000|2025-09-30 10:50:00|7981.4|7979|7978.4|7976|7981.5|7979.1|7977.9|7975.5|113
1759229700000|2025-09-30 10:55:00|7978.3|7975.9|7978.5|7977|7979.1|7977.2|7976.9|7975|124
1759230000000|2025-09-30 11:00:00|7978.4|7976.9|7979|7977.5|7979.4|7977.9|7976|7974.4|175
1759230300000|2025-09-30 11:05:00|7979.1|7977.6|7981.3|7978.9|7981.3|7979.1|7978.5|7977|86
1759230600000|2025-09-30 11:10:00|7981.4|7979|7982.6|7981.1|7982.6|7981.1|7980.4|7978.9|93
1759230900000|2025-09-30 11:15:00|7982.3|7980.8|7982.6|7981.1|7983.6|7982.1|7982.3|7980.8|55
1759231200000|2025-09-30 11:20:00|7982.4|7980.9|7980.3|7977.9|7982.9|7981.4|7980.2|7977.8|76
1759231500000|2025-09-30 11:25:00|7980.2|7977.8|7981.2|7979.7|7981.3|7979.8|7979.5|7977.1|75
1759231800000|2025-09-30 11:30:00|7981.1|7979.6|7980.6|7978.2|7981.6|7980|7979.4|7977.9|61
1759232100000|2025-09-30 11:35:00|7980.5|7978.1|7979.7|7978.2|7980.5|7978.4|7977.9|7975.9|102
1759232400000|2025-09-30 11:40:00|7979.9|7978.4|7978.6|7977.1|7980.2|7978.7|7978.6|7977.1|36
1759232700000|2025-09-30 11:45:00|7978.7|7977.2|7978.3|7975.9|7979|7977.5|7977.3|7974.9|74
1759233000000|2025-09-30 11:50:00|7978.2|7975.8|7976.9|7975.4|7978.2|7976.5|7974.8|7972.4|120
1759233300000|2025-09-30 11:55:00|7977.2|7974.8|7974.2|7971.8|7978.2|7976.4|7973.5|7971.1|130
1759233600000|2025-09-30 12:00:00|7974.1|7971.7|7973|7970.6|7974.4|7972|7970.1|7967.7|193
1759233900000|2025-09-30 12:05:00|7973.1|7970.7|7976|7973.6|7976.2|7973.8|7972|7969.6|167
1759234200000|2025-09-30 12:10:00|7975.2|7972.8|7972.4|7970|7975.2|7972.8|7972.2|7969.8|145
1759234500000|2025-09-30 12:15:00|7972.5|7970.1|7972.5|7970.1|7973.3|7970.9|7970.5|7968.1|114
1759234800000|2025-09-30 12:20:00|7972.3|7969.9|7970.1|7967.7|7972.9|7971|7969.2|7966.8|188
1759235100000|2025-09-30 12:25:00|7970|7967.6|7969.9|7967.5|7972.1|7969.7|7969.4|7967|175
1759235400000|2025-09-30 12:30:00|7970|7967.6|7972.1|7970.6|7972.3|7970.8|7969.2|7966.8|153
1759235700000|2025-09-30 12:35:00|7972.2|7970.7|7972.1|7969.7|7973.6|7972.1|7971.6|7969.3|147
1759236000000|2025-09-30 12:40:00|7972|7969.6|7974.6|7973.1|7974.8|7973.3|7971.6|7969.2|127
1759236300000|2025-09-30 12:45:00|7974.3|7972.8|7971.1|7968.7|7974.6|7973.1|7971.1|7968.7|110
1759236600000|2025-09-30 12:50:00|7971.2|7968.8|7971.8|7970.3|7973|7971.5|7970.4|7968.4|135
1759236900000|2025-09-30 12:55:00|7972.5|7970.1|7972.9|7970.5|7974.8|7972.4|7971.5|7969.5|133
1759237200000|2025-09-30 13:00:00|7973|7970.6|7976.6|7975.1|7977.2|7975.1|7971.7|7969.8|162
1759237500000|2025-09-30 13:05:00|7976.7|7975.2|7979.2|7977.7|7980.6|7978.7|7976.1|7974.6|278
1759237800000|2025-09-30 13:10:00|7979.1|7977.6|7978.5|7977|7979.7|7978.2|7977.8|7976.3|131
1759238100000|2025-09-30 13:15:00|7978.6|7977.1|7981.4|7979|7983.3|7980.9|7977.4|7975.9|188
1759238400000|2025-09-30 13:20:00|7981.5|7979.1|7984.7|7983.2|7985|7983.2|7980.1|7978.6|186
1759238700000|2025-09-30 13:25:00|7984.6|7983.1|7981.4|7979.9|7986.8|7984.4|7980.9|7978.9|220
1759239000000|2025-09-30 13:30:00|7981.3|7979.8|7979.3|7976.9|7981.6|7980.1|7977.9|7976.4|222
1759239300000|2025-09-30 13:35:00|7979.2|7976.8|7976.1|7973.7|7980.3|7978.8|7975.8|7973.7|163
1759239600000|2025-09-30 13:40:00|7976.3|7973.9|7973.8|7971.4|7978.2|7976.6|7973.8|7971.4|150
1759239900000|2025-09-30 13:45:00|7973.7|7971.3|7969.6|7968.1|7973.7|7971.3|7968.9|7967.4|307
1759240200000|2025-09-30 13:50:00|7969.7|7968.2|7969.6|7968.1|7971.8|7970|7969|7967.5|193
1759240500000|2025-09-30 13:55:00|7969.5|7968|7975.6|7970.6|7976|7973.7|7969.5|7968|243
1759240800000|2025-09-30 14:00:00|7978|7973|7974.9|7973.4|7981.2|7978|7972.4|7970.9|525
1759241100000|2025-09-30 14:05:00|7975.3|7972.9|7964.4|7962.9|7975.9|7973.5|7964.2|7962.7|416
1759241400000|2025-09-30 14:10:00|7964.2|7962.7|7958.8|7957.3|7964.5|7963|7957.6|7956.1|351
1759241700000|2025-09-30 14:15:00|7959.2|7957.7|7959.4|7957.9|7963.8|7961.7|7958.8|7957.3|327
1759242000000|2025-09-30 14:20:00|7959.3|7957.8|7963.7|7961.3|7966.5|7964.1|7958.9|7957.2|355
1759242300000|2025-09-30 14:25:00|7963.6|7961.2|7961|7959.5|7966|7963.6|7959.7|7958.1|290
1759242600000|2025-09-30 14:30:00|7961.8|7959.4|7958.7|7956.3|7961.8|7959.4|7956.3|7954.6|247
1759242900000|2025-09-30 14:35:00|7958.4|7956.9|7953.2|7951.7|7960.2|7958.5|7953.2|7951.7|325
1759243200000|2025-09-30 14:40:00|7952.7|7951.2|7956.7|7954.3|7958.1|7955.9|7952.2|7950.7|312
1759243500000|2025-09-30 14:45:00|7956.6|7954.2|7954.4|7952|7957.7|7956.2|7953.6|7951.9|230
1759243800000|2025-09-30 14:50:00|7954.5|7952.1|7952.3|7950.8|7956.3|7954.8|7950.9|7949.4|317
1759244100000|2025-09-30 14:55:00|7952.6|7951.1|7957.3|7955.8|7958.8|7956.6|7951|7949.1|440
1759244400000|2025-09-30 15:00:00|7957.4|7955.9|7961.3|7958.9|7963.3|7960.9|7957.1|7955.5|498
1759244700000|2025-09-30 15:05:00|7962|7959.6|7963.5|7961.1|7964|7961.6|7959.3|7956.9|246
1759245000000|2025-09-30 15:10:00|7963.4|7961|7967.3|7964.9|7968.6|7966.2|7962.7|7960.3|263
1759245300000|2025-09-30 15:15:00|7967.2|7964.8|7969.2|7966.8|7969.8|7967.4|7967.2|7964.8|279
1759245600000|2025-09-30 15:20:00|7969.1|7966.7|7968.1|7966.6|7969.4|7967.6|7967.2|7964.8|279
1759245900000|2025-09-30 15:25:00|7968.2|7966.7|7974.7|7973.2|7974.8|7973.3|7968.1|7966.4|205
1759246200000|2025-09-30 15:30:00|7974.5|7973|7971.6|7970.1|7974.5|7973|7970.9|7968.9|241
1759246500000|2025-09-30 15:35:00|7971.7|7970.2|7971.9|7970.4|7973.3|7971.2|7970.8|7968.4|185
1759246800000|2025-09-30 15:40:00|7972.2|7970.7|7972.6|7971.1|7973.7|7972.2|7969.6|7967.4|211
1759247100000|2025-09-30 15:45:00|7972.5|7971|7971.8|7970.3|7973.3|7971.8|7971.8|7970.2|169
1759247400000|2025-09-30 15:50:00|7971.7|7970.2|7971.1|7969.6|7971.8|7970.3|7968.9|7966.5|163
1759247700000|2025-09-30 15:55:00|7971.2|7969.7|7966.1|7964.6|7971.3|7969.8|7965.8|7963.8|134
1759248000000|2025-09-30 16:00:00|7966.2|7964.7|7963.6|7961.2|7966.3|7964.8|7963.4|7961|173
1759248300000|2025-09-30 16:05:00|7963.9|7961.5|7962.3|7959.9|7965.8|7963.4|7962.3|7959.9|128
1759248600000|2025-09-30 16:10:00|7962.1|7959.7|7962.5|7961|7963.9|7962.3|7961.9|7959.5|129
1759248900000|2025-09-30 16:15:00|7962.6|7961.1|7959.4|7957.9|7963|7961.5|7958.7|7957.2|113
1759249200000|2025-09-30 16:20:00|7959.5|7958|7961.7|7959.3|7962.2|7960.2|7959.4|7957.1|117
1759249500000|2025-09-30 16:25:00|7961.5|7959.1|7960.7|7958.3|7961.6|7960.1|7960.3|7958.3|72
1759249800000|2025-09-30 16:30:00|7960.1|7958.6|7956.1|7954.6|7961|7959.5|7956.1|7954.3|135
1759250100000|2025-09-30 16:35:00|7956|7954.5|7955.2|7952.8|7956|7954.5|7953.7|7951.6|154
1759250400000|2025-09-30 16:40:00|7955.1|7952.7|7951.5|7950|7956.7|7954.8|7951.1|7949.6|104
1759250700000|2025-09-30 16:45:00|7951.4|7949.9|7952.7|7950.3|7954.5|7953|7951.2|7949.7|92
1759251000000|2025-09-30 16:50:00|7952.6|7950.2|7949|7947.5|7952.6|7950.4|7947.1|7945.1|160
1759251300000|2025-09-30 16:55:00|7949.1|7947.6|7948.9|7946.5|7950.2|7948|7946.5|7945|130
1759251600000|2025-09-30 17:00:00|7949|7946.6|7946.4|7944.9|7949.1|7946.7|7946|7944.5|101
1759251900000|2025-09-30 17:05:00|7946.5|7945|7946.4|7944|7948.7|7946.3|7946.2|7944|97
1759252200000|2025-09-30 17:10:00|7946.5|7944.1|7946.1|7943.7|7946.6|7944.5|7944.8|7943.3|64
1759252500000|2025-09-30 17:15:00|7946.2|7943.8|7944.8|7942.4|7946.2|7943.8|7943.3|7941.5|67
1759252800000|2025-09-30 17:20:00|7944.7|7942.3|7944.9|7942.5|7945|7942.6|7940.6|7938.9|105
1759253100000|2025-09-30 17:25:00|7944.8|7942.4|7946|7943.6|7946.1|7943.7|7942.6|7941.1|97
1759253400000|2025-09-30 17:30:00|7946.1|7943.7|7947.3|7944.9|7947.7|7945.3|7944.6|7943.1|64
1759253700000|2025-09-30 17:35:00|7947.1|7944.7|7945.8|7944.3|7948|7945.6|7945|7943.5|77
1759254000000|2025-09-30 17:40:00|7945.7|7944.2|7950.3|7947.9|7950.4|7948|7945.7|7944.2|85
1759254300000|2025-09-30 17:45:00|7950.2|7947.8|7953.8|7952.3|7954|7952.3|7949.3|7947.8|93
1759254600000|2025-09-30 17:50:00|7953.4|7951.9|7955.5|7954|7957.1|7954.7|7953.4|7951.9|94
1759254900000|2025-09-30 17:55:00|7955.4|7953.9|7955.3|7952.9|7955.8|7953.9|7953.9|7951.5|113
1759255200000|2025-09-30 18:00:00|7955.4|7953|7957.7|7955.3|7958.7|7956.5|7954.1|7952.6|148
1759255500000|2025-09-30 18:05:00|7957.6|7955.2|7956.7|7954.3|7958|7955.6|7955.6|7953.7|71
1759255800000|2025-09-30 18:10:00|7956.1|7954.6|7954.6|7953.1|7956.1|7954.6|7954.5|7952.4|67
1759256100000|2025-09-30 18:15:00|7954.7|7953.2|7956.9|7954.5|7957.4|7955.3|7954.3|7952.6|59
1759256400000|2025-09-30 18:20:00|7957|7954.6|7959.3|7956.9|7959.8|7957.4|7956.6|7954.5|73
1759256700000|2025-09-30 18:25:00|7959.4|7957|7959.6|7957.2|7959.7|7957.5|7957.9|7955.5|73
1759257000000|2025-09-30 18:30:00|7959.8|7957.4|7962.7|7961.2|7963.5|7961.7|7959.7|7957.3|102
1759257300000|2025-09-30 18:35:00|7962.9|7961.4|7960.9|7959.4|7963.3|7961.5|7960.7|7958.5|91
1759257600000|2025-09-30 18:40:00|7960.8|7959.3|7962.1|7959.7|7962.3|7959.9|7960.5|7958.2|71
1759257900000|2025-09-30 18:45:00|7962.2|7959.8|7960.4|7958.9|7962.2|7960.4|7960.2|7958.1|92
1759258200000|2025-09-30 18:50:00|7960.3|7958.8|7958.6|7956.2|7960.3|7958.8|7958.5|7956.1|74
1759258500000|2025-09-30 18:55:00|7958.5|7956.1|7961.5|7960|7961.7|7960.2|7958.4|7956|85
1759258800000|2025-09-30 19:00:00|7961.3|7959.8|7962.4|7960|7964.4|7962.6|7961.3|7959.4|135
1759259100000|2025-09-30 19:05:00|7962.3|7959.9|7963.8|7961.4|7964|7962.1|7962.1|7959.7|71
1759259400000|2025-09-30 19:10:00|7963.7|7961.3|7962.7|7961.2|7964|7962.2|7962.3|7960.1|105
1759259700000|2025-09-30 19:15:00|7963|7960.6|7961.5|7960|7963|7960.6|7961|7958.8|113
1759260000000|2025-09-30 19:20:00|7961.4|7959.9|7960.5|7958.1|7961.8|7960.3|7960|7957.9|71
1759260300000|2025-09-30 19:25:00|7960.7|7958.3|7961.9|7960.4|7962.7|7961.2|7960.3|7958.3|80
1759260600000|2025-09-30 19:30:00|7962|7960.5|7962.2|7960.7|7963.1|7961.3|7961.4|7959.5|54
1759260900000|2025-09-30 19:35:00|7962.3|7960.8|7961.5|7960|7963.1|7960.8|7961|7959.5|68
1759261200000|2025-09-30 19:40:00|7961.7|7960.2|7962.9|7960.5|7962.9|7960.5|7961.1|7958.9|92
1759261500000|2025-09-30 19:45:00|7962.8|7960.4|7962|7960.5|7963.2|7961.5|7962|7960|55
1759261800000|2025-09-30 19:50:00|7961.9|7960.4|7962.7|7961.2|7962.9|7961.4|7961.6|7960.1|61
1759262100000|2025-09-30 19:55:00|7962.6|7961.1|7961.3|7958.9|7962.6|7961.1|7960.3|7958.8|73
1759262400000|2025-09-30 20:00:00|7960.8|7958.4|7963.1|7960.7|7963.7|7961.6|7960.6|7958.4|116
1759262700000|2025-09-30 20:05:00|7963.2|7960.8|7964.3|7962.8|7965.6|7964.1|7963.2|7960.8|82
1759263000000|2025-09-30 20:10:00|7964.4|7962.9|7964.5|7963|7964.8|7963.3|7963.9|7962.4|32
1759263300000|2025-09-30 20:15:00|7964.4|7962.9|7964.1|7962.6|7964.4|7962.9|7963.3|7961.3|85
1759263600000|2025-09-30 20:20:00|7964.2|7962.7|7964.3|7962.8|7964.7|7963.2|7963.8|7962.3|84
1759263900000|2025-09-30 20:25:00|7964.5|7962.1|7964.4|7962.9|7964.9|7963.4|7964.2|7962.1|58
1759264200000|2025-09-30 20:30:00|7964.3|7962.8|7963.7|7962.2|7965|7963.2|7963.7|7961.6|121
1759264500000|2025-09-30 20:35:00|7963.8|7962.3|7963.1|7960.7|7964|7962.3|7962.6|7960.2|101
1759264800000|2025-09-30 20:40:00|7963.2|7960.8|7963.8|7961.4|7963.8|7962.1|7963|7960.6|63
1759265100000|2025-09-30 20:45:00|7963.7|7961.3|7964.3|7961.9|7964.3|7961.9|7962.5|7960.1|68
1759265400000|2025-09-30 20:50:00|7964.2|7961.8|7965.1|7962.7|7965.1|7962.7|7964|7961.6|185
1759265700000|2025-09-30 20:55:00|7965.5|7961.6|7965.3|7958.8|7967.2|7961.9|7965.3|7958.8|274
1759266000000|2025-09-30 21:00:00|7964.7|7958.2|7968.3|7961.8|7968.3|7961.8|7964.3|7957.8|5
1759267800000|2025-09-30 21:30:00|7962.1|7955.6|7964.2|7957.7|7964.2|7957.7|7962|7955.5|19
1759268100000|2025-09-30 21:35:00|7964.3|7957.8|7961.8|7955.3|7964.4|7957.9|7961.2|7954.7|58
1759268400000|2025-09-30 21:40:00|7961.9|7955.4|7963|7956.5|7963.2|7956.7|7961.8|7955.3|252
1759268700000|2025-09-30 21:45:00|7963.1|7956.6|7963|7956.5|7964.4|7957.9|7962|7955.5|212
1759269000000|2025-09-30 21:50:00|7963.1|7956.6|7963.3|7956.8|7963.3|7956.8|7962.1|7955.6|122
1759269300000|2025-09-30 21:55:00|7963.4|7956.9|7961.5|7955|7963.7|7957.2|7961.5|7955|189
1759269600000|2025-09-30 22:00:00|7961.9|7955.4|7962.5|7957.6|7966.9|7961.2|7961.3|7955.4|221
1759269900000|2025-09-30 22:05:00|7961.8|7958.4|7961.7|7958.6|7961.9|7959.1|7961.3|7958.3|90
1759270200000|2025-09-30 22:10:00|7961.6|7958.7|7961.7|7959.3|7962|7959.6|7960.7|7958.3|44
1759270500000|2025-09-30 22:15:00|7961.8|7959.4|7962.3|7959.9|7962.3|7959.9|7961.7|7959.3|25
1759270800000|2025-09-30 22:20:00|7962.4|7960|7962.1|7959.7|7962.7|7960.3|7961.8|7959.4|79
1759271100000|2025-09-30 22:25:00|7962.2|7959.8|7963.1|7960.7|7963.1|7960.7|7961.8|7959.4|48
1759271400000|2025-09-30 22:30:00|7963.2|7960.8|7963.7|7961.3|7964|7961.6|7962.9|7960.5|95
1759271700000|2025-09-30 22:35:00|7963.6|7961.2|7963.8|7961.4|7964|7961.6|7963.5|7961.1|41
1759272000000|2025-09-30 22:40:00|7963.7|7961.3|7963.7|7961.3|7964.2|7961.8|7963.4|7961|52
1759272300000|2025-09-30 22:45:00|7963.5|7961.1|7964.2|7961.8|7964.3|7961.9|7963.5|7961.1|25
1759272600000|2025-09-30 22:50:00|7964.3|7961.9|7964.5|7962.1|7964.7|7962.3|7964.3|7961.9|34
1759272900000|2025-09-30 22:55:00|7964.7|7962.3|7964|7961.6|7964.9|7962.5|7963.8|7961.4|66
1759273200000|2025-09-30 23:00:00|7964.1|7961.7|7962.9|7960.5|7964.7|7962.3|7962.4|7960|81
1759273500000|2025-09-30 23:05:00|7963|7960.6|7961.3|7958.9|7963|7960.6|7961.1|7958.7|75
1759273800000|2025-09-30 23:10:00|7961.4|7959|7961.4|7959|7962.2|7959.8|7960.8|7958.4|61
1759274100000|2025-09-30 23:15:00|7961.3|7958.9|7961.5|7959.1|7961.9|7959.5|7960.9|7958.5|38
1759274400000|2025-09-30 23:20:00|7961.4|7959|7962.2|7959.8|7962.5|7960.1|7961.3|7958.9|40
1759274700000|2025-09-30 23:25:00|7962.3|7959.9|7962.1|7959.7|7962.6|7960.2|7962|7959.6|33
1759275000000|2025-09-30 23:30:00|7962.2|7959.8|7962.3|7959.9|7963.3|7960.9|7962.2|7959.8|48
1759275300000|2025-09-30 23:35:00|7962.4|7960|7962.5|7960.1|7962.8|7960.4|7962.1|7959.7|45
1759275600000|2025-09-30 23:40:00|7962.6|7960.2|7963.3|7960.9|7963.7|7961.3|7962.6|7960.2|39
1759275900000|2025-09-30 23:45:00|7963.2|7960.8|7963.6|7961.2|7964|7961.6|7962.6|7960.2|117
1759276200000|2025-09-30 23:50:00|7963.5|7961.1|7964|7961.6|7964.6|7962.2|7963.2|7960.8|85
1759276500000|2025-09-30 23:55:00|7964.2|7961.8|7964.6|7962.2|7964.8|7962.4|7964.2|7961.8|48
1759276800000|2025-10-01 00:00:00|7964.7|7962.3|7968|7965.6|7968|7965.6|7964.7|7962.3|117
1759277100000|2025-10-01 00:05:00|7967.9|7965.5|7968.3|7965.9|7968.9|7966.5|7967.4|7965|114
1759277400000|2025-10-01 00:10:00|7968.4|7966|7967|7964.6|7968.5|7966.1|7966.4|7964|130
1759277700000|2025-10-01 00:15:00|7966.9|7964.5|7964.7|7962.3|7967.3|7964.9|7964.5|7962.1|139
1759278000000|2025-10-01 00:20:00|7964.8|7962.4|7964.4|7962|7965.4|7963|7964.1|7961.7|139
1759278300000|2025-10-01 00:25:00|7964.5|7962.1|7965.9|7963.5|7966.1|7963.7|7964.5|7962.1|98
1759278600000|2025-10-01 00:30:00|7966|7963.6|7966.2|7963.8|7967|7964.6|7965.6|7963.2|127
1759278900000|2025-10-01 00:35:00|7966.3|7963.9|7967.1|7964.7|7967.2|7964.8|7966|7963.6|73
1759279200000|2025-10-01 00:40:00|7967|7964.6|7966.9|7964.5|7967.3|7964.9|7966|7963.7|96
1759279500000|2025-10-01 00:45:00|7967|7964.6|7964.7|7962.3|7967.2|7964.8|7964.6|7962.2|118
1759279800000|2025-10-01 00:50:00|7964.8|7962.4|7963.5|7961.1|7965.4|7963|7963.5|7961.1|132
1759280100000|2025-10-01 00:55:00|7963.6|7961.2|7963.5|7961.1|7964.4|7962|7963|7960.6|144
1759280400000|2025-10-01 01:00:00|7963.7|7961.3|7965.3|7962.9|7965.7|7963.3|7963.4|7961|86
1759280700000|2025-10-01 01:05:00|7965.2|7962.8|7966.5|7964.1|7967.1|7964.7|7965.2|7962.8|85
1759281000000|2025-10-01 01:10:00|7966.4|7964|7965.2|7962.8|7966.7|7964.3|7964.3|7961.9|89
1759281300000|2025-10-01 01:15:00|7965.3|7962.9|7965|7962.6|7965.6|7963.2|7964.8|7962.4|69
1759281600000|2025-10-01 01:20:00|7964.8|7962.4|7963.9|7961.5|7965.5|7963.1|7963.7|7961.3|82
1759281900000|2025-10-01 01:25:00|7964.1|7961.7|7963.4|7961|7964.1|7961.7|7962.9|7960.5|75
1759282200000|2025-10-01 01:30:00|7963.3|7960.9|7963.5|7961.1|7963.7|7961.3|7963|7960.6|90
1759282500000|2025-10-01 01:35:00|7963.6|7961.2|7963.4|7961|7964.3|7961.9|7963.3|7960.9|95
1759282800000|2025-10-01 01:40:00|7963.5|7961.1|7962.8|7960.4|7963.7|7961.3|7962.8|7960.4|64
1759283100000|2025-10-01 01:45:00|7962.6|7960.2|7963.1|7960.7|7963.5|7961.1|7962.6|7960.2|59
1759283400000|2025-10-01 01:50:00|7963|7960.6|7964.4|7962|7964.7|7962.3|7962.9|7960.5|66
1759283700000|2025-10-01 01:55:00|7964.3|7961.9|7963|7960.6|7964.4|7962|7962.2|7959.8|110
1759284000000|2025-10-01 02:00:00|7962.7|7960.3|7963.1|7960.7|7963.5|7961.1|7962.7|7960.3|80
1759284300000|2025-10-01 02:05:00|7963|7960.6|7963.7|7961.3|7963.9|7961.5|7962.4|7960|66
1759284600000|2025-10-01 02:10:00|7963.8|7961.4|7964.7|7962.3|7964.7|7962.3|7963.6|7961.2|98
1759284900000|2025-10-01 02:15:00|7964.6|7962.2|7963.1|7960.7|7964.7|7962.3|7963|7960.6|83
1759285200000|2025-10-01 02:20:00|7962.9|7960.5|7964.3|7961.9|7964.6|7962.2|7962.9|7960.5|80
1759285500000|2025-10-01 02:25:00|7964.2|7961.8|7964.6|7962.2|7964.8|7962.4|7963.6|7961.2|90
1759285800000|2025-10-01 02:30:00|7964.8|7962.4|7965.2|7962.8|7965.3|7962.9|7964.1|7961.7|105
1759286100000|2025-10-01 02:35:00|7965.3|7962.9|7965.2|7962.8|7965.6|7963.2|7964.6|7962.2|136
1759286400000|2025-10-01 02:40:00|7965.1|7962.7|7964.4|7962|7965.1|7962.7|7964.2|7961.8|98
1759286700000|2025-10-01 02:45:00|7964.3|7961.9|7963.6|7961.2|7964.5|7962.1|7963.5|7961.1|57
1759287000000|2025-10-01 02:50:00|7963.7|7961.3|7963.5|7961.1|7963.8|7961.4|7962.9|7960.5|93
1759287300000|2025-10-01 02:55:00|7963.4|7961|7962.9|7960.5|7963.9|7961.5|7962.4|7960|153
1759287600000|2025-10-01 03:00:00|7962.8|7960.4|7962.3|7959.9|7963|7960.6|7962|7959.6|101
1759287900000|2025-10-01 03:05:00|7962.2|7959.8|7961.3|7958.9|7962.2|7959.8|7961.2|7958.8|82
1759288200000|2025-10-01 03:10:00|7961.4|7959|7961.4|7959|7961.5|7959.1|7960.6|7958.2|78
1759288500000|2025-10-01 03:15:00|7961.3|7958.9|7961.8|7959.4|7962.2|7959.8|7961.2|7958.8|90
1759288800000|2025-10-01 03:20:00|7962|7959.6|7962.7|7960.3|7962.9|7960.5|7961.9|7959.5|92
1759289100000|2025-10-01 03:25:00|7963|7960.6|7962.6|7960.2|7963.6|7961.2|7962.6|7960.2|95
1759289400000|2025-10-01 03:30:00|7962.8|7960.4|7963.1|7960.7|7964.2|7961.8|7962.7|7960.3|71
1759289700000|2025-10-01 03:35:00|7963|7960.6|7963.1|7960.7|7963.6|7961.2|7962.9|7960.5|61
1759290000000|2025-10-01 03:40:00|7963.2|7960.8|7962.7|7960.3|7963.6|7961.2|7962.7|7960.3|39
1759290300000|2025-10-01 03:45:00|7962.8|7960.4|7961.7|7959.3|7962.8|7960.4|7961.5|7959.1|69
1759290600000|2025-10-01 03:50:00|7961.8|7959.4|7961.1|7958.7|7962.1|7959.7|7961.1|7958.7|94
1759290900000|2025-10-01 03:55:00|7961|7958.6|7960.5|7958.1|7961.2|7958.8|7960.2|7957.8|118
1759291200000|2025-10-01 04:00:00|7960.1|7957.7|7959.3|7956.9|7960.4|7958|7959.1|7956.7|110
1759291500000|2025-10-01 04:05:00|7959.2|7956.8|7958.6|7956.2|7959.8|7957.4|7958.6|7956.2|82
1759291800000|2025-10-01 04:10:00|7958.7|7956.3|7958.3|7955.9|7958.9|7956.5|7958|7955.6|75
1759292100000|2025-10-01 04:15:00|7958.2|7955.8|7956.6|7954.2|7958.3|7955.9|7956.3|7953.9|70
1759292400000|2025-10-01 04:20:00|7956.7|7954.3|7957.2|7954.8|7957.4|7955|7956.3|7953.9|154
1759292700000|2025-10-01 04:25:00|7957.3|7954.9|7956.5|7954.1|7957.3|7954.9|7956.5|7954.1|77
1759293000000|2025-10-01 04:30:00|7956.6|7954.2|7954.6|7952.2|7956.6|7954.2|7953.7|7951.3|74
1759293300000|2025-10-01 04:35:00|7954.5|7952.1|7954.6|7952.2|7954.7|7952.3|7953.8|7951.4|61
1759293600000|2025-10-01 04:40:00|7954.3|7951.9|7952.4|7950|7954.4|7952|7952.4|7950|89
1759293900000|2025-10-01 04:45:00|7952.5|7950.1|7951.7|7949.3|7953.4|7951|7951.4|7949|81
1759294200000|2025-10-01 04:50:00|7951.6|7949.2|7949.6|7947.2|7951.7|7949.3|7948.5|7946.1|154
1759294500000|2025-10-01 04:55:00|7949.5|7947.1|7945.6|7943.2|7949.6|7947.2|7944.1|7941.7|207
1759294800000|2025-10-01 05:00:00|7945.2|7942.8|7941.7|7939.3|7945.2|7942.8|7939.6|7937.2|342
1759295100000|2025-10-01 05:05:00|7941.6|7939.2|7944.2|7941.8|7944.7|7942.3|7941.1|7938.7|202
1759295400000|2025-10-01 05:10:00|7944.3|7941.9|7952.3|7949.9|7955.4|7953|7944.1|7941.7|158
1759295700000|2025-10-01 05:15:00|7952.2|7949.8|7949.3|7946.9|7952.4|7950|7947.8|7945.4|102
1759296000000|2025-10-01 05:20:00|7949.4|7947|7950.2|7947.8|7951.7|7949.3|7948.6|7946.2|147
1759296300000|2025-10-01 05:25:00|7950.3|7947.9|7949.6|7947.2|7951.7|7949.3|7948.4|7946|132
1759296600000|2025-10-01 05:30:00|7949.7|7947.3|7949.3|7946.9|7949.9|7947.5|7948.3|7945.9|101
1759296900000|2025-10-01 05:35:00|7949.2|7946.8|7949.8|7947.4|7949.9|7947.5|7947.8|7945.4|87
1759297200000|2025-10-01 05:40:00|7949.6|7947.2|7950.4|7948|7950.6|7948.2|7949.2|7946.8|81
1759297500000|2025-10-01 05:45:00|7950.5|7948.1|7951.4|7949|7951.6|7949.2|7950|7947.6|101
1759297800000|2025-10-01 05:50:00|7951.3|7948.9|7951.5|7949.1|7951.6|7949.2|7950|7947.6|99
1759298100000|2025-10-01 05:55:00|7951.4|7949|7951.2|7948.8|7952|7949.6|7949.4|7947|117
1759298400000|2025-10-01 06:00:00|7949.4|7947.9|7950.7|7948.3|7951.9|7949.5|7947.4|7945.9|177
1759298700000|2025-10-01 06:05:00|7950.6|7948.2|7947.2|7945.7|7950.9|7948.5|7946.8|7945.3|131
1759299000000|2025-10-01 06:10:00|7948|7945.6|7947.3|7944.9|7948.6|7947|7945.7|7943.6|101
1759299300000|2025-10-01 06:15:00|7947.2|7944.8|7948.8|7946.4|7949.3|7946.9|7946.7|7944.8|137
1759299600000|2025-10-01 06:20:00|7948.7|7946.3|7947.7|7945.3|7950.8|7948.7|7947.5|7945.1|162
1759299900000|2025-10-01 06:25:00|7947.6|7945.2|7945|7942.6|7947.9|7945.7|7944.8|7942.4|101
1759300200000|2025-10-01 06:30:00|7944.9|7942.5|7943.4|7941|7945.2|7943.2|7943.4|7941|128
1759300500000|2025-10-01 06:35:00|7943.5|7941.1|7941.6|7940.1|7944.1|7942.6|7941.5|7939.5|132
1759300800000|2025-10-01 06:40:00|7941.5|7940|7933.8|7932.3|7941.5|7940|7933.6|7932.1|226
1759301100000|2025-10-01 06:45:00|7933.6|7932.1|7935.5|7934|7938.3|7936|7933.2|7931.7|208
1759301400000|2025-10-01 06:50:00|7935.8|7934.3|7935.2|7933.7|7937.7|7936.2|7934.8|7933.3|183
1759301700000|2025-10-01 06:55:00|7935.4|7933.9|7938.3|7935.9|7939.7|7937.3|7934.9|7933.4|295
1759302000000|2025-10-01 07:00:00|7938.5|7936.1|7934.3|7931.9|7938.5|7936.1|7929.9|7928.4|353
1759302300000|2025-10-01 07:05:00|7934.5|7932.1|7936.8|7935.3|7939.6|7937.2|7934.3|7931.9|233
1759302600000|2025-10-01 07:10:00|7936.7|7935.2|7932.3|7930.8|7937.5|7935.3|7931.7|7929.3|193
1759302900000|2025-10-01 07:15:00|7932.4|7930.9|7932.8|7931.3|7935.7|7933.5|7931.1|7929|223
1759303200000|2025-10-01 07:20:00|7932.9|7931.4|7936.5|7934.1|7936.5|7934.1|7932.4|7930.2|230
1759303500000|2025-10-01 07:25:00|7936.4|7934|7949.3|7945.7|7949.5|7947.1|7935.8|7933.4|318
1759303800000|2025-10-01 07:30:00|7949.6|7946.2|7947.4|7945.9|7950.8|7948.4|7945.8|7944|329
1759304100000|2025-10-01 07:35:00|7947.5|7946|7942.2|7939.8|7950.5|7948.1|7942.2|7939.8|214
1759304400000|2025-10-01 07:40:00|7942.4|7940|7951.7|7949.3|7952|7949.8|7942|7939.9|335
1759304700000|2025-10-01 07:45:00|7951.8|7949.4|7948.8|7946.4|7952.5|7950.4|7948.3|7946.4|213
1759305000000|2025-10-01 07:50:00|7948.9|7946.5|7945.8|7943.4|7950|7947.6|7944.6|7942.2|256
1759305300000|2025-10-01 07:55:00|7945.4|7943|7949.5|7947.1|7950.8|7948.7|7944.2|7941.8|340
1759305600000|2025-10-01 08:00:00|7948.8|7946.4|7948|7946.5|7950.2|7947.8|7947.1|7945.2|224
1759305900000|2025-10-01 08:05:00|7948.1|7946.6|7948.1|7946.6|7949.8|7947.4|7946.2|7944.2|226
1759306200000|2025-10-01 08:10:00|7947.6|7946.1|7952|7950.5|7952.5|7950.7|7947.6|7946.1|250
1759306500000|2025-10-01 08:15:00|7951.9|7950.4|7948.8|7946.4|7952.2|7950.7|7947.7|7945.7|222
1759306800000|2025-10-01 08:20:00|7949.2|7946.8|7947.9|7946.4|7952|7949.6|7947.8|7945.4|267
1759307100000|2025-10-01 08:25:00|7947.8|7946.3|7947.2|7945.7|7948|7946.5|7946.1|7944.6|123
1759307400000|2025-10-01 08:30:00|7947.3|7945.8|7942.8|7940.4|7949|7947.5|7942.8|7940.4|157
1759307700000|2025-10-01 08:35:00|7942.9|7940.5|7941.3|7939.8|7943.1|7940.7|7940.2|7937.8|167
1759308000000|2025-10-01 08:40:00|7940.8|7939.3|7947.7|7945.3|7947.9|7945.5|7940.4|7938.9|213
1759308300000|2025-10-01 08:45:00|7947.5|7945.1|7949.6|7948.1|7950.2|7948.7|7947.1|7944.7|149
1759308600000|2025-10-01 08:50:00|7949.5|7948|7952.6|7951.1|7954.3|7952.8|7949.5|7948|167
1759308900000|2025-10-01 08:55:00|7952.5|7951|7960.2|7957.8|7960.9|7958.7|7952.4|7950.9|189
1759309200000|2025-10-01 09:00:00|7960.5|7958.1|7953.1|7950.7|7960.6|7958.2|7953|7950.6|180
1759309500000|2025-10-01 09:05:00|7953.2|7950.8|7952.5|7950.1|7955.4|7953|7952.4|7950|189
1759309800000|2025-10-01 09:10:00|7952|7949.6|7953.7|7951.3|7954.3|7952.6|7951.9|7949.5|156
1759310100000|2025-10-01 09:15:00|7953.8|7951.4|7956.8|7955.3|7958.1|7956.4|7952.8|7950.9|158
1759310400000|2025-10-01 09:20:00|7956.7|7955.2|7959.6|7957.2|7959.9|7958.4|7956.7|7955.2|140
1759310700000|2025-10-01 09:25:00|7959.5|7957.1|7959.8|7958.3|7960.2|7958.7|7957.7|7956.2|125
1759311000000|2025-10-01 09:30:00|7959.7|7958.2|7960.4|7958|7962.7|7961.2|7958.9|7957.4|156
1759311300000|2025-10-01 09:35:00|7960.3|7957.9|7957.9|7955.5|7960.6|7958.2|7957.7|7955.3|215
1759311600000|2025-10-01 09:40:00|7958|7955.6|7960.5|7959|7960.6|7959.1|7957.7|7955.3|136
1759311900000|2025-10-01 09:45:00|7960.6|7959.1|7960|7958.5|7963.9|7962.3|7959.8|7957.4|143
1759312200000|2025-10-01 09:50:00|7960.1|7958.6|7966.5|7964.1|7967|7964.8|7960.1|7958.6|204
1759312500000|2025-10-01 09:55:00|7966.4|7964|7966|7963.6|7968.2|7966.7|7965.2|7962.8|191
1759312800000|2025-10-01 10:00:00|7965.9|7963.5|7970.7|7968.3|7972|7969.7|7965.5|7963.1|207
1759313100000|2025-10-01 10:05:00|7970.8|7968.4|7974.4|7972|7975.3|7973.2|7969.5|7967.1|182
1759313400000|2025-10-01 10:10:00|7974.3|7971.9|7970.5|7968.1|7975|7972.7|7970.5|7968.1|188
1759313700000|2025-10-01 10:15:00|7970.8|7968.4|7974.5|7973|7976.6|7975.1|7970.7|7968.3|209
1759314000000|2025-10-01 10:20:00|7974.4|7972.9|7975.9|7973.5|7979.9|7977.5|7973.9|7971.5|261
1759314300000|2025-10-01 10:25:00|7975.8|7973.4|7979.1|7977.6|7979.4|7977.9|7975.7|7973.3|157
1759314600000|2025-10-01 10:30:00|7979.2|7977.7|7977.9|7976.4|7982.7|7980.7|7977.6|7975.3|223
1759314900000|2025-10-01 10:35:00|7978.1|7976.6|7978.3|7975.9|7979|7977.3|7976.8|7975.3|98
1759315200000|2025-10-01 10:40:00|7978.2|7975.8|7976.3|7973.9|7978.4|7976.8|7975.8|7973.4|127
1759315500000|2025-10-01 10:45:00|7976.2|7973.8|7977.2|7975.7|7977.2|7975.7|7973.7|7971.3|127
1759315800000|2025-10-01 10:50:00|7977.6|7976.1|7978|7976.5|7978.5|7977|7976.2|7973.8|148
1759316100000|2025-10-01 10:55:00|7977.9|7976.4|7979.2|7977.7|7984.7|7983.2|7977.8|7976.3|194
1759316400000|2025-10-01 11:00:00|7979.1|7977.6|7978.8|7977.3|7979.9|7978.4|7977.6|7976.1|132
1759316700000|2025-10-01 11:05:00|7978.6|7977.1|7978.5|7976.1|7980.1|7978.6|7978|7975.6|121
1759317000000|2025-10-01 11:10:00|7978.4|7976|7979.2|7977.7|7980.8|7979.3|7976.6|7974.2|158
1759317300000|2025-10-01 11:15:00|7979.1|7977.6|7976.3|7973.9|7979.1|7977.6|7975.8|7973.4|153
1759317600000|2025-10-01 11:20:00|7976.4|7974|7979|7976.6|7979|7977.1|7974.8|7972.4|180
1759317900000|2025-10-01 11:25:00|7978.9|7976.5|7978.5|7976.1|7980.8|7979.3|7977.1|7975.6|149
1759318200000|2025-10-01 11:30:00|7978.6|7976.2|7979.9|7978.4|7981.6|7980.1|7978.4|7976.1|90
1759318500000|2025-10-01 11:35:00|7979.8|7978.3|7976.3|7974.8|7979.8|7978.3|7976.2|7973.9|162
1759318800000|2025-10-01 11:40:00|7976.4|7974|7977.1|7975.6|7977.5|7976|7975.7|7973.6|125
1759319100000|2025-10-01 11:45:00|7976.8|7975.3|7978|7976.5|7978|7976.5|7975.8|7974.3|94
1759319400000|2025-10-01 11:50:00|7978.2|7976.7|7981.6|7980.1|7983|7981.3|7977.7|7976.2|142
1759319700000|2025-10-01 11:55:00|7981.7|7980.2|7983.9|7982.4|7985.3|7983.8|7981.7|7980|212
1759320000000|2025-10-01 12:00:00|7984|7982.5|7984.1|7982.6|7985.6|7983.8|7981.9|7980.4|246
1759320300000|2025-10-01 12:05:00|7984.2|7982.7|7987.9|7986.4|7988.8|7987.3|7984.1|7982.6|276
1759320600000|2025-10-01 12:10:00|7987.8|7986.3|7987.3|7982.3|7988|7986.4|7984.8|7981.1|201
1759320900000|2025-10-01 12:15:00|7987.2|7982.2|7965.5|7963.1|7987.6|7983.7|7961.9|7959.5|1151
1759321200000|2025-10-01 12:20:00|7965.1|7962.7|7970.2|7967.8|7970.9|7968.5|7960|7958|915
1759321500000|2025-10-01 12:25:00|7970.4|7968|7967.7|7966.2|7970.8|7969.3|7964.5|7962.1|707
1759321800000|2025-10-01 12:30:00|7967.6|7966.1|7967.9|7966.4|7968.7|7967.2|7960.1|7958.2|677
1759322100000|2025-10-01 12:35:00|7968|7966.5|7974.9|7973.4|7975.9|7974.4|7967.2|7965.7|550
1759322400000|2025-10-01 12:40:00|7975|7973.5|7971.9|7970.4|7978.5|7977|7970.5|7969|561
1759322700000|2025-10-01 12:45:00|7971.8|7970.3|7972|7969.6|7973|7971.5|7968.7|7966.8|448
1759323000000|2025-10-01 12:50:00|7971.9|7969.5|7977.1|7975.6|7977.1|7975.6|7969.5|7967.4|489
1759323300000|2025-10-01 12:55:00|7977.2|7975.7|7974.9|7972.5|7978.8|7977.3|7973.5|7971.6|410
1759323600000|2025-10-01 13:00:00|7974.8|7972.4|7973.5|7972|7977.5|7975.5|7973.4|7971.1|431
1759323900000|2025-10-01 13:05:00|7973.6|7972.1|7969.5|7968|7976.5|7975|7969.4|7967.5|338
1759324200000|2025-10-01 13:10:00|7969.4|7967.9|7973.3|7971.8|7973.8|7972.3|7967|7965.5|380
1759324500000|2025-10-01 13:15:00|7973.2|7971.7|7974.5|7973|7976.8|7975.3|7973.2|7971.7|380
1759324800000|2025-10-01 13:20:00|7974.8|7973.3|7971.5|7970|7977.9|7976.4|7969.8|7968.1|399
1759325100000|2025-10-01 13:25:00|7971.9|7970.4|7970.9|7969.4|7972.6|7971.1|7969.6|7967.4|303
1759325400000|2025-10-01 13:30:00|7970.8|7969.3|7968.7|7967.2|7971.2|7969.7|7967|7964.9|415
1759325700000|2025-10-01 13:35:00|7968.6|7967.1|7969.7|7968.2|7971.6|7970.1|7966.6|7965.1|319
1759326000000|2025-10-01 13:40:00|7969.6|7968.1|7966.5|7964.1|7969.9|7968.4|7965|7963.2|223
1759326300000|2025-10-01 13:45:00|7966.6|7964.2|7965.6|7963.2|7967.9|7965.8|7963.5|7962|303
1759326600000|2025-10-01 13:50:00|7965.5|7963.1|7967|7965.5|7969.5|7967.4|7964.6|7962.8|319
1759326900000|2025-10-01 13:55:00|7967.4|7965|7969.7|7964.7|7969.7|7966.7|7966.1|7962.3|266
1759327200000|2025-10-01 14:00:00|7969.5|7964.5|7967.8|7966.3|7974.3|7970.7|7965.2|7963.7|618
1759327500000|2025-10-01 14:05:00|7967.9|7966.4|7975|7972.6|7975.3|7973.1|7967.1|7964.8|463
1759327800000|2025-10-01 14:10:00|7974.8|7972.4|7978.9|7976.5|7979.5|7977.1|7974.5|7972.2|397
1759328100000|2025-10-01 14:15:00|7979|7976.6|7979.6|7977.2|7982.3|7979.9|7978.8|7976.4|376
1759328400000|2025-10-01 14:20:00|7979.7|7977.3|7978.2|7976.7|7983.9|7981.5|7978|7976.4|366
1759328700000|2025-10-01 14:25:00|7978.1|7976.6|7972.8|7971.3|7978.8|7977.3|7971.4|7969.4|256
1759329000000|2025-10-01 14:30:00|7972.6|7971.1|7969.6|7968.1|7974|7972.2|7968.5|7967|244
1759329300000|2025-10-01 14:35:00|7969.8|7968.3|7970.6|7969.1|7971.3|7969.2|7968|7966.5|254
1759329600000|2025-10-01 14:40:00|7970.4|7968.9|7971.6|7970.1|7972.9|7971.4|7969.5|7968|256
1759329900000|2025-10-01 14:45:00|7971.3|7969.8|7976|7973.6|7986.8|7984.4|7969.1|7966.7|941
1759330200000|2025-10-01 14:50:00|7976.1|7973.7|7978.3|7975.9|7979.7|7977.3|7970.3|7967.9|759
1759330500000|2025-10-01 14:55:00|7978.4|7976|7971.8|7970.3|7978.7|7976.3|7971.2|7969.3|688
1759330800000|2025-10-01 15:00:00|7971.9|7970.4|7976|7974.5|7976.3|7974.7|7970.8|7969.3|556
1759331100000|2025-10-01 15:05:00|7975.6|7974.1|7977.2|7975.7|7979.4|7977.4|7975.1|7973.5|409
1759331400000|2025-10-01 15:10:00|7977.1|7975.6|7979.5|7978|7980.8|7978.5|7976|7974.5|343
1759331700000|2025-10-01 15:15:00|7980.1|7977.7|7985.3|7983.8|7987|7985.5|7979.2|7977.1|380
1759332000000|2025-10-01 15:20:00|7985.5|7984|7981.8|7979.4|7988.1|7986.6|7981.8|7979.4|336
1759332300000|2025-10-01 15:25:00|7981.9|7979.5|7984.3|7982.8|7984.5|7983|7980.3|7977.9|350
1759332600000|2025-10-01 15:30:00|7984|7981.6|7984.9|7982.5|7985.2|7983.7|7981.8|7979.4|281
1759332900000|2025-10-01 15:35:00|7984.8|7982.4|7981.8|7979.4|7984.9|7983.1|7980|7977.8|264
1759333200000|2025-10-01 15:40:00|7981.6|7979.2|7979.3|7977.8|7981.8|7980|7977.6|7975.2|248
1759333500000|2025-10-01 15:45:00|7979.4|7977.9|7981.4|7979|7981.4|7979|7977.8|7975.4|219
1759333800000|2025-10-01 15:50:00|7981.5|7979.1|7981.7|7980.2|7984.4|7982.9|7981.2|7979.1|202
1759334100000|2025-10-01 15:55:00|7981.8|7980.3|7983.5|7981.1|7984.3|7982.8|7981.3|7979.8|148
1759334400000|2025-10-01 16:00:00|7983.6|7981.2|7985|7982.6|7988|7986.2|7983.6|7981.2|372
1759334700000|2025-10-01 16:05:00|7984.8|7982.4|7982.2|7979.8|7985.1|7983.4|7980.6|7978.2|181
1759335000000|2025-10-01 16:10:00|7982.4|7980|7983|7980.6|7983.3|7981.5|7981.1|7979.1|167
1759335300000|2025-10-01 16:15:00|7982.9|7980.5|7982.9|7981.4|7985.1|7983.6|7982.3|7979.9|149
1759335600000|2025-10-01 16:20:00|7982.8|7981.3|7982.5|7981|7983.8|7982.3|7982.2|7980.5|114
1759335900000|2025-10-01 16:25:00|7982.7|7981.2|7983|7981.5|7983|7981.5|7981.7|7979.5|112
1759336200000|2025-10-01 16:30:00|7983.2|7981.7|7985.2|7983.7|7985.4|7983.9|7982.5|7981|175
1759336500000|2025-10-01 16:35:00|7985.3|7983.8|7988|7985.6|7988.2|7986.5|7985.2|7983.7|126
1759336800000|2025-10-01 16:40:00|7988.1|7985.7|7990.3|7987.9|7990.3|7988.8|7986.2|7983.8|170
1759337100000|2025-10-01 16:45:00|7990.1|7988.6|7986.3|7984.8|7990.5|7989|7985.5|7983.1|122
1759337400000|2025-10-01 16:50:00|7986.4|7983.9|7988.9|7986.5|7990.2|7988.6|7986.3|7983.9|150
1759337700000|2025-10-01 16:55:00|7988.8|7986.4|7982.8|7981.3|7988.9|7987.3|7981.7|7979.3|209
1759338000000|2025-10-01 17:00:00|7982.7|7981.2|7979.8|7978.3|7982.7|7981.2|7979.5|7977.1|224
1759338300000|2025-10-01 17:05:00|7979.9|7977.5|7978.7|7976.3|7980.4|7978.6|7978.4|7976|120
1759338600000|2025-10-01 17:10:00|7978.8|7976.4|7978.4|7976.9|7980.3|7978.8|7978.4|7976.2|97
1759338900000|2025-10-01 17:15:00|7978.3|7976.8|7979.6|7978.1|7980.1|7978.4|7978.1|7975.8|114
1759339200000|2025-10-01 17:20:00|7979.5|7978|7977.4|7975.9|7979.5|7978|7977.2|7975.7|81
1759339500000|2025-10-01 17:25:00|7977.5|7976|7977.4|7975|7978.6|7977.1|7976.4|7974.3|88
1759339800000|2025-10-01 17:30:00|7977.3|7974.9|7977.5|7976|7977.9|7976.4|7976.6|7974.2|102
1759340100000|2025-10-01 17:35:00|7977.4|7975.9|7978.1|7976.6|7979.5|7978|7976.6|7975.1|109
1759340400000|2025-10-01 17:40:00|7978|7976.5|7979.4|7977.9|7979.5|7978|7977.3|7975.8|60
1759340700000|2025-10-01 17:45:00|7979.3|7977.8|7978.9|7977.4|7979.6|7978.1|7977.9|7976.4|60
1759341000000|2025-10-01 17:50:00|7978.6|7977.1|7976.9|7975.4|7978.9|7977.4|7976.2|7974.7|97
1759341300000|2025-10-01 17:55:00|7977|7975.5|7979.4|7977.9|7980|7977.9|7976.4|7974.9|112
1759341600000|2025-10-01 18:00:00|7979.8|7977.4|7980|7978.5|7982.3|7980.1|7979.7|7977.3|124
1759341900000|2025-10-01 18:05:00|7980.1|7978.6|7979.1|7977.6|7980.4|7978.9|7978.9|7977.4|75
1759342200000|2025-10-01 18:10:00|7979.2|7977.7|7974.7|7972.3|7980.2|7978.3|7974.6|7972.2|110
1759342500000|2025-10-01 18:15:00|7974.8|7972.4|7973|7971.5|7974.9|7973.2|7972.9|7971.4|114
1759342800000|2025-10-01 18:20:00|7973.2|7971.7|7972.2|7970.7|7974.4|7972.9|7972.1|7970.6|89
1759343100000|2025-10-01 18:25:00|7972.1|7970.6|7972.6|7970.2|7973.6|7971.3|7971.6|7970.1|104
1759343400000|2025-10-01 18:30:00|7972.8|7970.4|7969.8|7968.3|7973.1|7970.7|7969.2|7967.7|122
1759343700000|2025-10-01 18:35:00|7969.9|7968.4|7970.6|7969.1|7971.3|7969.4|7969.7|7968.2|96
1759344000000|2025-10-01 18:40:00|7970.5|7969|7971.2|7969.7|7972.3|7970.8|7970.5|7969|86
1759344300000|2025-10-01 18:45:00|7971.5|7970|7969.7|7967.3|7971.5|7970|7968.3|7966.8|105
1759344600000|2025-10-01 18:50:00|7969.8|7967.4|7970.2|7967.8|7970.7|7968.3|7968.6|7966.9|141
1759344900000|2025-10-01 18:55:00|7970.3|7967.9|7972|7970.5|7972.8|7970.5|7968.3|7966.4|226
1759345200000|2025-10-01 19:00:00|7972.2|7970.7|7973.5|7971.1|7974.2|7971.8|7971.8|7970|149
1759345500000|2025-10-01 19:05:00|7973.6|7971.2|7974.1|7971.7|7974.8|7972.4|7973|7970.6|110
1759345800000|2025-10-01 19:10:00|7974.2|7971.8|7973.4|7971|7974.6|7972.2|7973.2|7970.8|60
1759346100000|2025-10-01 19:15:00|7973.3|7970.9|7974.4|7972|7974.7|7972.3|7973.3|7970.9|76
1759346400000|2025-10-01 19:20:00|7974.5|7972.1|7971.7|7970.2|7974.5|7972.1|7971.5|7969.6|113
1759346700000|2025-10-01 19:25:00|7971.6|7970.1|7972|7969.6|7972.9|7971|7971.3|7969.5|78
1759347000000|2025-10-01 19:30:00|7971.9|7969.5|7970.8|7969.3|7972.3|7970.2|7970.6|7969.1|70
1759347300000|2025-10-01 19:35:00|7970.9|7969.4|7970.8|7969.3|7971|7969.5|7969.7|7968.2|55
1759347600000|2025-10-01 19:40:00|7970.9|7969.4|7969.4|7967.9|7970.9|7969.4|7969.3|7967.8|50
1759347900000|2025-10-01 19:45:00|7969.5|7968|7969.1|7966.7|7971.3|7968.9|7969|7966.6|89
1759348200000|2025-10-01 19:50:00|7969|7966.6|7971.1|7968.7|7971.2|7968.8|7968.7|7966.3|107
1759348500000|2025-10-01 19:55:00|7971.2|7968.8|7972.2|7969.8|7973.3|7970.9|7970.8|7968.4|143
1759348800000|2025-10-01 20:00:00|7971.9|7969.5|7971.9|7970.4|7972.4|7970.4|7970.8|7969.2|93
1759349100000|2025-10-01 20:05:00|7972.6|7971.1|7971.8|7970.3|7973.4|7971.9|7971.5|7970|47
1759349400000|2025-10-01 20:10:00|7972|7970.5|7974.8|7972.4|7975|7972.6|7972|7970.5|39
1759349700000|2025-10-01 20:15:00|7974.9|7972.5|7973.8|7971.4|7975|7972.6|7973.8|7971.4|71
1759350000000|2025-10-01 20:20:00|7973.9|7971.5|7974.1|7971.7|7974.1|7971.7|7972.8|7970.4|74
1759350300000|2025-10-01 20:25:00|7973.9|7971.5|7975.8|7973.4|7976.2|7973.8|7973.6|7971.2|108
1759350600000|2025-10-01 20:30:00|7975.9|7973.5|7975.2|7972.8|7976.1|7973.7|7974.7|7972.3|205
1759350900000|2025-10-01 20:35:00|7975.1|7972.7|7974.5|7972.1|7975.2|7972.8|7974.5|7972.1|211
1759351200000|2025-10-01 20:40:00|7974.4|7972|7974|7971.6|7974.7|7972.3|7973.5|7971.1|64
1759351500000|2025-10-01 20:45:00|7974.1|7971.7|7975|7972.6|7975.2|7972.8|7973.8|7971.4|76
1759351800000|2025-10-01 20:50:00|7975.1|7972.7|7974.7|7972.3|7975.8|7973.4|7974.6|7972.2|117
1759352100000|2025-10-01 20:55:00|7975.9|7972|7974.3|7967.8|7977.8|7972.3|7973.8|7967.3|410
1759352400000|2025-10-01 21:00:00|7974.2|7967.7|7971.6|7965.1|7974.2|7967.7|7970.8|7964.3|161
1759352700000|2025-10-01 21:05:00|7971.3|7964.8|7971.1|7964.6|7971.4|7964.9|7971.1|7964.6|7
1759353600000|2025-10-01 21:20:00|7971.6|7965.1|7971|7964.5|7971.7|7965.2|7971|7964.5|20
1759353900000|2025-10-01 21:25:00|7971.1|7964.6|7971.1|7964.6|7971.1|7964.6|7970.9|7964.4|21
1759354200000|2025-10-01 21:30:00|7971.2|7964.7|7971|7964.5|7971.9|7965.4|7970|7963.5|49
1759354500000|2025-10-01 21:35:00|7970.9|7964.4|7970.8|7964.3|7971.1|7964.6|7969.6|7963.1|65
1759354800000|2025-10-01 21:40:00|7970.9|7964.4|7971.3|7964.8|7971.7|7965.2|7970.7|7964.2|109
1759355100000|2025-10-01 21:45:00|7971.4|7964.9|7970.2|7963.7|7971.4|7964.9|7970.1|7963.6|90
1759355400000|2025-10-01 21:50:00|7970.1|7963.6|7970.5|7964|7971.3|7964.8|7970|7963.5|106
1759355700000|2025-10-01 21:55:00|7970.6|7964.1|7969.7|7963.2|7971.2|7964.7|7969.2|7962.7|144
1759356000000|2025-10-01 22:00:00|7969.8|7963.3|7969.9|7963.4|7972.2|7965.7|7968.9|7962.4|220
1759356300000|2025-10-01 22:05:00|7969.1|7964.1|7968.9|7964.1|7969.8|7964.8|7968.1|7963.1|46
1759356600000|2025-10-01 22:10:00|7968.8|7964.2|7970.1|7966.8|7971|7966.8|7968.5|7964|103
1759356900000|2025-10-01 22:15:00|7970.2|7966.7|7969.3|7966.5|7970.2|7966.9|7969.2|7966.3|166
1759357200000|2025-10-01 22:20:00|7969.2|7966.3|7969.8|7966.9|7970|7967|7968.9|7966.1|112
1759357500000|2025-10-01 22:25:00|7969.7|7967|7969.8|7966.9|7969.9|7967.4|7969.6|7966.9|84
1759357800000|2025-10-01 22:30:00|7969.9|7966.8|7969.1|7966.7|7969.9|7967.1|7969|7966.5|114
1759358100000|2025-10-01 22:35:00|7969.2|7966.8|7969.4|7966.8|7969.6|7967.1|7969.1|7966.7|99
1759358400000|2025-10-01 22:40:00|7969.3|7966.9|7969|7966.6|7969.4|7966.9|7968.8|7966.2|52
1759358700000|2025-10-01 22:45:00|7968.9|7966.5|7968.7|7966.3|7969.1|7966.6|7968.7|7966.2|22
1759359000000|2025-10-01 22:50:00|7968.6|7966.2|7968.8|7966.3|7968.9|7966.4|7968.5|7966|33
1759359300000|2025-10-01 22:55:00|7968.9|7966.2|7968.9|7966.3|7969|7966.4|7968.7|7966.2|41
1759359600000|2025-10-01 23:00:00|7969|7966.2|7968|7965.6|7969.2|7966.8|7967.9|7965.5|35
1759359900000|2025-10-01 23:05:00|7967.8|7965.4|7967.5|7965.1|7968|7965.6|7967.4|7965|23
1759360200000|2025-10-01 23:10:00|7967.6|7965.2|7968.6|7966.2|7969.3|7966.9|7967.5|7965.1|23
1759360500000|2025-10-01 23:15:00|7968.7|7966.3|7969.8|7967.4|7970|7967.6|7968.7|7966.3|21
1759360800000|2025-10-01 23:20:00|7969.7|7967.3|7969.8|7967.4|7969.9|7967.5|7969.3|7966.9|26
1759361100000|2025-10-01 23:25:00|7969.9|7967.5|7969.1|7966.7|7969.9|7967.5|7969|7966.6|30
1759361400000|2025-10-01 23:30:00|7969|7966.6|7968.8|7966.4|7969.1|7966.7|7968.7|7966.3|24
1759361700000|2025-10-01 23:35:00|7968.9|7966.5|7968.9|7966.5|7969|7966.6|7968.7|7966.3|23
1759362000000|2025-10-01 23:40:00|7969|7966.6|7969.3|7966.9|7970|7967.6|7968.5|7966.1|28
1759362300000|2025-10-01 23:45:00|7969.2|7966.8|7969.3|7966.9|7969.5|7967.1|7969|7966.6|34
1759362600000|2025-10-01 23:50:00|7969.2|7966.8|7969.6|7967.2|7969.8|7967.4|7968.9|7966.5|78
1759362900000|2025-10-01 23:55:00|7969.7|7967.3|7969.8|7967.4|7969.8|7967.4|7969|7966.6|41
1759363200000|2025-10-02 00:00:00|7969.9|7967.5|7970.1|7967.7|7971.4|7969|7969.4|7967|161
1759363500000|2025-10-02 00:05:00|7970|7967.6|7973.5|7971.1|7973.6|7971.2|7969.9|7967.5|157
1759363800000|2025-10-02 00:10:00|7973.4|7971|7974.3|7971.9|7974.5|7972.1|7972.4|7970|139
1759364100000|2025-10-02 00:15:00|7974.2|7971.8|7971.9|7969.5|7974.8|7972.4|7971.7|7969.3|131
1759364400000|2025-10-02 00:20:00|7971.8|7969.4|7972.5|7970.1|7973.6|7971.2|7971.8|7969.4|112
1759364700000|2025-10-02 00:25:00|7972.6|7970.2|7974|7971.6|7974.6|7972.2|7972.5|7970.1|91
1759365000000|2025-10-02 00:30:00|7974.5|7972.1|7973.1|7970.7|7974.8|7972.4|7972.1|7969.7|81
1759365300000|2025-10-02 00:35:00|7973.3|7970.9|7974.3|7971.9|7975.1|7972.7|7973|7970.6|71
1759365600000|2025-10-02 00:40:00|7974.4|7972|7974.2|7971.8|7975.2|7972.8|7974|7971.6|81
1759365900000|2025-10-02 00:45:00|7974.3|7971.9|7975|7972.6|7975.2|7972.8|7974|7971.6|63
1759366200000|2025-10-02 00:50:00|7975.5|7973.1|7974.3|7971.9|7976.2|7973.8|7972.8|7970.4|157
1759366500000|2025-10-02 00:55:00|7974.4|7972|7973|7970.6|7974.4|7972|7972.3|7969.9|152
1759366800000|2025-10-02 01:00:00|7973.1|7970.7|7973.9|7971.5|7975.7|7973.3|7972.1|7969.7|220
1759367100000|2025-10-02 01:05:00|7973.8|7971.4|7972.5|7970.1|7974.2|7971.8|7972.3|7969.9|160
1759367400000|2025-10-02 01:10:00|7972.4|7970|7971.4|7969|7972.4|7970|7970.9|7968.5|113
1759367700000|2025-10-02 01:15:00|7971.5|7969.1|7971|7968.6|7971.7|7969.3|7970.6|7968.2|112
1759368000000|2025-10-02 01:20:00|7971.3|7968.9|7968.2|7965.8|7971.4|7969|7968|7965.6|100
1759368300000|2025-10-02 01:25:00|7968.1|7965.7|7967|7964.6|7968.1|7965.7|7965.8|7963.4|139
1759368600000|2025-10-02 01:30:00|7966.9|7964.5|7967.5|7965.1|7968.1|7965.7|7966.2|7963.8|169
1759368900000|2025-10-02 01:35:00|7967.6|7965.2|7964.4|7962|7967.7|7965.3|7964.3|7961.9|193
1759369200000|2025-10-02 01:40:00|7964.3|7961.9|7966.2|7963.8|7966.3|7963.9|7963.8|7961.4|169
1759369500000|2025-10-02 01:45:00|7966.3|7963.9|7965.5|7963.1|7966.6|7964.2|7964.9|7962.5|122
1759369800000|2025-10-02 01:50:00|7965.4|7963|7964.8|7962.4|7965.4|7963|7964.3|7961.9|106
1759370100000|2025-10-02 01:55:00|7964.9|7962.5|7964.6|7962.2|7965|7962.6|7964.2|7961.8|188
1759370400000|2025-10-02 02:00:00|7964.5|7962.1|7964.4|7962|7964.7|7962.3|7963.3|7960.9|197
1759370700000|2025-10-02 02:05:00|7964.3|7961.9|7965.5|7964|7966.5|7964.4|7964.1|7961.7|79
1759371000000|2025-10-02 02:10:00|7965.6|7964.1|7963.3|7960.9|7966.5|7964.2|7962.7|7960.9|85
1759371300000|2025-10-02 02:15:00|7963.4|7961|7965.3|7962.9|7965.4|7963.1|7963.4|7961|66
1759371600000|2025-10-02 02:20:00|7965.4|7963|7966.4|7964|7966.7|7964.3|7964.5|7962.9|40
1759371900000|2025-10-02 02:25:00|7965.6|7964.1|7965.6|7963.2|7966.6|7964.2|7964.6|7963|81
1759372200000|2025-10-02 02:30:00|7965.5|7963.1|7965.6|7963.2|7965.8|7963.4|7964|7962.4|72
1759372500000|2025-10-02 02:35:00|7965.7|7963.3|7966.4|7964|7966.8|7964.4|7964.9|7963.1|59
1759372800000|2025-10-02 02:40:00|7965.5|7964.1|7965.8|7963.4|7966.5|7964.1|7964.4|7962.8|45
1759373100000|2025-10-02 02:45:00|7965.9|7963.5|7965.1|7963.6|7966.6|7964.2|7965.1|7963.3|44
1759373400000|2025-10-02 02:50:00|7964.9|7963.4|7964.4|7962|7965.8|7963.5|7963.6|7962|62
1759373700000|2025-10-02 02:55:00|7964.5|7962.1|7964.5|7963|7965.4|7963.2|7963.7|7962.1|85
1759374000000|2025-10-02 03:00:00|7964.6|7963.1|7965|7963.5|7965.8|7963.9|7964.3|7962.8|93
1759374300000|2025-10-02 03:05:00|7965.1|7963.6|7965.7|7963.3|7966|7963.8|7964.7|7963.2|50
1759374600000|2025-10-02 03:10:00|7965.1|7963.6|7963.8|7962.3|7965.9|7963.7|7963.5|7962|39
1759374900000|2025-10-02 03:15:00|7963.7|7962.2|7965.9|7963.5|7966|7963.6|7963.5|7962|46
1759375200000|2025-10-02 03:20:00|7965.8|7963.4|7964.9|7962.5|7966|7963.6|7964.4|7962|103
1759375500000|2025-10-02 03:25:00|7964.8|7962.4|7965.9|7963.5|7965.9|7963.5|7964.7|7962.3|50
1759375800000|2025-10-02 03:30:00|7965.8|7963.4|7965.1|7963.6|7966.2|7963.8|7965.1|7963.4|52
1759376100000|2025-10-02 03:35:00|7965.2|7963.7|7967.7|7965.3|7967.8|7965.8|7965.2|7963.7|79
1759376400000|2025-10-02 03:40:00|7967.6|7965.2|7968.3|7965.9|7968.4|7966|7966.8|7965.2|50
1759376700000|2025-10-02 03:45:00|7968.4|7966|7967.1|7965.6|7968.4|7966.3|7966.7|7965.1|60
1759377000000|2025-10-02 03:50:00|7967|7965.5|7967.9|7965.5|7968.1|7965.9|7967|7965.3|41
1759377300000|2025-10-02 03:55:00|7967.7|7965.3|7967.2|7964.8|7967.8|7965.6|7966.5|7964.6|83
1759377600000|2025-10-02 04:00:00|7967.1|7964.7|7968.5|7967|7969|7967|7966.9|7964.5|43
1759377900000|2025-10-02 04:05:00|7969.1|7966.7|7967.4|7965|7969.2|7966.9|7967.4|7965|62
1759378200000|2025-10-02 04:10:00|7967.5|7965.1|7967.9|7965.5|7969.1|7966.7|7967.4|7965|36
1759378500000|2025-10-02 04:15:00|7967.8|7965.4|7967.6|7965.2|7967.8|7965.4|7967.3|7964.9|43
1759378800000|2025-10-02 04:20:00|7967.5|7965.1|7967.7|7965.3|7968.8|7966.4|7967.4|7965|43
1759379100000|2025-10-02 04:25:00|7967.6|7965.2|7968.3|7965.9|7968.3|7965.9|7967.2|7964.8|66
1759379400000|2025-10-02 04:30:00|7968.4|7966|7969.7|7967.3|7969.8|7967.6|7968|7966|79
1759379700000|2025-10-02 04:35:00|7969.6|7967.2|7968.4|7966|7969.9|7967.5|7968.3|7965.9|133
1759380000000|2025-10-02 04:40:00|7968.3|7965.9|7969.3|7966.9|7969.3|7966.9|7968.3|7965.9|74
1759380300000|2025-10-02 04:45:00|7969.4|7967|7969.6|7967.2|7970|7967.6|7969.3|7966.9|51
1759380600000|2025-10-02 04:50:00|7969.5|7967.1|7969|7966.6|7969.6|7967.2|7968.5|7966.1|60
1759380900000|2025-10-02 04:55:00|7968.9|7966.5|7968.8|7966.4|7969.2|7966.8|7968.3|7965.9|76
1759381200000|2025-10-02 05:00:00|7968.7|7966.3|7969.7|7967.3|7969.7|7967.3|7966.9|7964.5|73
1759381500000|2025-10-02 05:05:00|7970|7967.6|7969.3|7966.9|7970.8|7968.4|7968.7|7966.3|91
1759381800000|2025-10-02 05:10:00|7969.5|7967.1|7969.3|7966.9|7969.6|7967.2|7967.5|7965.1|77
1759382100000|2025-10-02 05:15:00|7969.4|7967|7969.9|7967.5|7970|7967.6|7968.9|7966.5|57
1759382400000|2025-10-02 05:20:00|7969.7|7967.3|7970.1|7967.7|7970.6|7968.4|7969.7|7967.3|44
1759382700000|2025-10-02 05:25:00|7970.2|7967.8|7969.4|7967.9|7970.7|7968.3|7969.2|7967.1|61
1759383000000|2025-10-02 05:30:00|7969.2|7967.7|7968.8|7966.4|7969.8|7967.7|7968.3|7966.1|49
1759383300000|2025-10-02 05:35:00|7968.9|7966.5|7969|7966.6|7969|7967.3|7967.6|7965.3|72
1759383600000|2025-10-02 05:40:00|7968.9|7966.5|7968.9|7966.5|7969.6|7967.2|7968.7|7966.3|50
1759383900000|2025-10-02 05:45:00|7968.8|7966.4|7969.4|7967|7970.3|7967.9|7968.5|7966.1|68
1759384200000|2025-10-02 05:50:00|7969.6|7967.2|7971.1|7968.7|7971.3|7968.9|7969.6|7967.2|32
1759384500000|2025-10-02 05:55:00|7971|7968.6|7969.7|7967.3|7971|7968.6|7969.3|7966.9|61
1759384800000|2025-10-02 06:00:00|7969.3|7966.9|7964.4|7962.9|7969.3|7966.9|7963.9|7962.4|170
1759385100000|2025-10-02 06:05:00|7964.3|7962.8|7964.7|7963.2|7965.8|7964.3|7963.5|7962|142
1759385400000|2025-10-02 06:10:00|7964.6|7963.1|7966.5|7964.1|7966.8|7964.4|7964.6|7962.6|84
1759385700000|2025-10-02 06:15:00|7966.6|7964.2|7967.4|7965.9|7968.8|7966.5|7966|7963.6|78
1759386000000|2025-10-02 06:20:00|7967.3|7965.8|7969.6|7967.2|7969.7|7967.3|7966.3|7964.8|92
1759386300000|2025-10-02 06:25:00|7969.4|7967|7970.9|7968.4|7971.1|7968.8|7968.2|7965.8|112
1759386600000|2025-10-02 06:30:00|7970.7|7967.8|7973.8|7971.4|7975.8|7974|7970.6|7967.8|202
1759386900000|2025-10-02 06:35:00|7973.7|7971.3|7970.7|7969.2|7973.7|7971.3|7967.2|7965.1|301
1759387200000|2025-10-02 06:40:00|7970.6|7969.1|7975.5|7973.1|7976.7|7975|7970.5|7969|199
1759387500000|2025-10-02 06:45:00|7975.7|7973.3|7975|7973.5|7976.2|7974.5|7972.5|7970.8|249
1759387800000|2025-10-02 06:50:00|7974.9|7973.4|7973|7970.6|7975|7973.5|7972.6|7970.3|155
1759388100000|2025-10-02 06:55:00|7972.1|7970.5|7971.4|7969|7973.1|7970.7|7970.1|7968.6|233
1759388400000|2025-10-02 07:00:00|7971.2|7968.8|7970|7968.5|7973.1|7970.8|7968.7|7967.2|241
1759388700000|2025-10-02 07:05:00|7969.9|7968.4|7969.8|7968.3|7970.8|7969.3|7967.5|7965.7|217
1759389000000|2025-10-02 07:10:00|7969.7|7968.2|7967.3|7964.9|7973.6|7971.2|7966.9|7964.5|222
1759389300000|2025-10-02 07:15:00|7967.2|7964.8|7964.2|7962.7|7967.2|7964.9|7962.7|7961.2|183
1759389600000|2025-10-02 07:20:00|7964.4|7962.9|7968.1|7966.6|7968.1|7966.6|7963.3|7961.8|141
1759389900000|2025-10-02 07:25:00|7968.2|7966.7|7969.7|7968.2|7971.3|7969|7967.7|7966.2|135
1759390200000|2025-10-02 07:30:00|7969.6|7968.1|7966.6|7964.2|7969.6|7968.1|7966.3|7964.2|167
1759390500000|2025-10-02 07:35:00|7966.5|7964.1|7965.7|7964.2|7968.7|7966.3|7964.8|7963.3|178
1759390800000|2025-10-02 07:40:00|7965.8|7964.3|7964.2|7961.8|7966.4|7964.3|7964.2|7961.8|109
1759391100000|2025-10-02 07:45:00|7964.5|7962.1|7961.9|7959.5|7965.3|7963.4|7961|7958.7|146
1759391400000|2025-10-02 07:50:00|7962|7959.6|7966|7963.6|7966.1|7963.7|7961.9|7959.5|154
1759391700000|2025-10-02 07:55:00|7965.9|7963.5|7967.4|7965|7967.8|7965.4|7965.4|7963|209
1759392000000|2025-10-02 08:00:00|7967.3|7964.9|7964.1|7962.6|7967.4|7965.2|7962.9|7961.1|174
1759392300000|2025-10-02 08:05:00|7964.6|7962.2|7961.9|7959.5|7965.1|7962.7|7960|7957.8|150
1759392600000|2025-10-02 08:10:00|7962|7959.6|7962.4|7960|7963.6|7962|7961|7958.6|136
1759392900000|2025-10-02 08:15:00|7962.9|7960.5|7960.9|7959.4|7962.9|7960.5|7959.2|7957.7|112
1759393200000|2025-10-02 08:20:00|7961.2|7959.7|7961|7959.5|7963.3|7961.4|7960.7|7958.6|102
1759393500000|2025-10-02 08:25:00|7961.1|7959.6|7961.8|7959.4|7963|7960.6|7960|7958|174
1759393800000|2025-10-02 08:30:00|7961.9|7959.5|7965.4|7963.9|7965.4|7963.9|7961.3|7959.5|168
1759394100000|2025-10-02 08:35:00|7965.5|7964|7965.6|7964.1|7968|7965.6|7964.6|7963.1|152
1759394400000|2025-10-02 08:40:00|7965.4|7963.9|7967|7965.5|7969.5|7968|7965.4|7963.9|112
1759394700000|2025-10-02 08:45:00|7967.1|7965.6|7965|7962.6|7968|7966.5|7964.3|7962.5|124
1759395000000|2025-10-02 08:50:00|7964.9|7962.5|7962.6|7961.1|7965.9|7964.4|7961.9|7960.4|137
1759395300000|2025-10-02 08:55:00|7962.5|7961|7963.1|7961.6|7963.4|7961.9|7961.1|7959.6|96
1759395600000|2025-10-02 09:00:00|7963.2|7961.7|7959.4|7957|7963.8|7961.9|7958.8|7956.4|151
1759395900000|2025-10-02 09:05:00|7959.5|7957.1|7960.6|7959.1|7962.6|7960.2|7959.4|7957|172
1759396200000|2025-10-02 09:10:00|7960.5|7959|7957.4|7955.9|7961.4|7959.2|7957.2|7955.6|100
1759396500000|2025-10-02 09:15:00|7957.3|7955.8|7955.8|7954.3|7957.8|7956.3|7955.4|7953.4|117
1759396800000|2025-10-02 09:20:00|7955.7|7954.2|7955.3|7953.8|7957.2|7955.2|7954.8|7953.3|81
1759397100000|2025-10-02 09:25:00|7955.4|7953.9|7955.7|7954.2|7957.3|7955.3|7954.6|7953.1|101
1759397400000|2025-10-02 09:30:00|7955.9|7954.4|7956.5|7954.1|7957.3|7954.9|7954.8|7952.8|128
1759397700000|2025-10-02 09:35:00|7956.8|7954.4|7957.3|7954.9|7958.6|7956.2|7956.6|7954.3|89
1759398000000|2025-10-02 09:40:00|7957.7|7955.3|7958.5|7956.1|7958.9|7956.5|7956.2|7954.7|112
1759398300000|2025-10-02 09:45:00|7957.9|7956.4|7958.9|7956.5|7959.3|7957.3|7957.3|7955.4|105
1759398600000|2025-10-02 09:50:00|7959|7956.6|7957.4|7955.9|7961.1|7958.7|7957.3|7955.8|122
1759398900000|2025-10-02 09:55:00|7957.5|7956|7958.5|7956.1|7958.7|7957.2|7957.4|7955.9|110
1759399200000|2025-10-02 10:00:00|7958.6|7956.2|7960.6|7959.1|7962|7960.5|7958.2|7955.8|164
1759399500000|2025-10-02 10:05:00|7960.5|7959|7964|7961.6|7964.3|7961.9|7960.5|7958.3|176
1759399800000|2025-10-02 10:10:00|7963.9|7961.5|7963.5|7961.1|7965.7|7963.8|7962.7|7961|100
1759400100000|2025-10-02 10:15:00|7963.4|7961|7963.9|7962.4|7964.5|7962.9|7962.7|7961|84
1759400400000|2025-10-02 10:20:00|7963.7|7962.2|7961.5|7959.1|7964.3|7962.8|7961.5|7959.1|63
1759400700000|2025-10-02 10:25:00|7961.4|7959|7960.2|7958.7|7962.3|7959.9|7959.7|7958.2|115
1759401000000|2025-10-02 10:30:00|7960.1|7958.6|7957.2|7955.7|7960.7|7958.6|7956.3|7954.8|143
1759401300000|2025-10-02 10:35:00|7957.3|7955.8|7958.8|7957.3|7959.6|7957.6|7957.3|7955|101
1759401600000|2025-10-02 10:40:00|7958.9|7957.4|7961.7|7959.3|7962.6|7960.2|7958.5|7956.5|117
1759401900000|2025-10-02 10:45:00|7961.1|7959.6|7958.3|7955.9|7961.1|7959.6|7958|7955.7|116
1759402200000|2025-10-02 10:50:00|7958.2|7955.8|7956.1|7953.7|7959|7957|7955.7|7953.7|108
1759402500000|2025-10-02 10:55:00|7956.2|7953.8|7955.6|7953.2|7956.7|7954.6|7955|7953.1|95
1759402800000|2025-10-02 11:00:00|7955.5|7953.1|7959.3|7956.9|7959.9|7957.5|7955.3|7953|187
1759403100000|2025-10-02 11:05:00|7959.2|7956.8|7960.2|7958.7|7960.3|7958.8|7957.6|7956.1|82
1759403400000|2025-10-02 11:10:00|7960.1|7958.6|7960.8|7958.4|7961.4|7959|7959.3|7957.8|92
1759403700000|2025-10-02 11:15:00|7960.9|7958.5|7960.8|7958.4|7961.9|7960|7959.1|7957.6|93
1759404000000|2025-10-02 11:20:00|7960.6|7958.2|7959.4|7957|7961.9|7959.5|7957.5|7955.8|114
1759404300000|2025-10-02 11:25:00|7959.6|7957.2|7959.9|7958.4|7961.7|7959.5|7958.9|7957.2|119
1759404600000|2025-10-02 11:30:00|7960|7958.5|7960.6|7958.2|7961.6|7960.1|7959.6|7957.2|97
1759404900000|2025-10-02 11:35:00|7960.5|7958.1|7958.7|7957.2|7960.5|7958.1|7956.6|7954.8|133
1759405200000|2025-10-02 11:40:00|7958.6|7957.1|7957.8|7956.3|7960.6|7958.7|7957.8|7956.3|140
1759405500000|2025-10-02 11:45:00|7958|7956.5|7959.5|7958|7961.9|7959.5|7957.6|7955.5|133
1759405800000|2025-10-02 11:50:00|7959.4|7957.9|7961.2|7958.8|7961.3|7958.9|7957.8|7956.3|135
1759406100000|2025-10-02 11:55:00|7961.1|7958.7|7958.9|7957.4|7961.7|7959.3|7958.7|7957.2|183
1759406400000|2025-10-02 12:00:00|7958.8|7957.3|7954.1|7952.6|7959.5|7957.3|7952.8|7951.2|197
1759406700000|2025-10-02 12:05:00|7954|7952.5|7957.1|7954.7|7958.9|7956.5|7953.8|7952.3|154
1759407000000|2025-10-02 12:10:00|7957.2|7954.8|7955.8|7954.3|7957.6|7955.3|7955.5|7954|132
1759407300000|2025-10-02 12:15:00|7955.7|7954.2|7958.1|7956.6|7958.4|7956.9|7955.2|7953.7|117
1759407600000|2025-10-02 12:20:00|7958|7956.5|7960.8|7959.3|7961.4|7959.3|7957.8|7956.3|121
1759407900000|2025-10-02 12:25:00|7960.9|7959.4|7964|7959|7964|7961.6|7960.9|7958.9|199
1759408200000|2025-10-02 12:30:00|7964.1|7959.1|7962.4|7960|7964.3|7962.3|7962|7958.6|207
1759408500000|2025-10-02 12:35:00|7962.5|7960.1|7963.6|7962.1|7964|7962.4|7961.9|7960|179
1759408800000|2025-10-02 12:40:00|7963.7|7962.2|7969.5|7967.1|7971.3|7969.3|7963.3|7961.8|273
1759409100000|2025-10-02 12:45:00|7969.4|7967|7969.6|7967.2|7970.3|7967.9|7968|7965.6|194
1759409400000|2025-10-02 12:50:00|7969.5|7967.1|7966.7|7965.2|7970.3|7967.9|7965.6|7963.2|228
1759409700000|2025-10-02 12:55:00|7966.8|7965.3|7968.6|7966.2|7969.5|7967.7|7966|7964.2|239
1759410000000|2025-10-02 13:00:00|7968.3|7965.9|7967.4|7965|7969.7|7968.2|7966.7|7965|288
1759410300000|2025-10-02 13:05:00|7967.3|7964.9|7965.4|7963.9|7968.1|7966.1|7965.1|7963.6|219
1759410600000|2025-10-02 13:10:00|7965.3|7963.8|7969.6|7968.1|7970|7968.5|7965.3|7963.8|212
1759410900000|2025-10-02 13:15:00|7969.7|7968.2|7969.4|7967|7971.9|7970.4|7968.2|7966.3|196
1759411200000|2025-10-02 13:20:00|7969.2|7966.8|7970.7|7968.3|7970.9|7968.9|7968.4|7966|173
1759411500000|2025-10-02 13:25:00|7970.6|7968.2|7969.9|7967.5|7971.5|7969.9|7969|7967.5|211
1759411800000|2025-10-02 13:30:00|7970.1|7967.7|7971.3|7969.8|7971.9|7970.4|7969.2|7967.4|233
1759412100000|2025-10-02 13:35:00|7971.1|7969.6|7976.6|7975.1|7976.8|7975.2|7971.1|7969.6|431
1759412400000|2025-10-02 13:40:00|7976.7|7975.2|7978.9|7977.4|7980.7|7978.3|7976.3|7974|357
1759412700000|2025-10-02 13:45:00|7979|7977.5|7980.3|7978.8|7980.3|7978.8|7976.2|7973.8|288
1759413000000|2025-10-02 13:50:00|7980.4|7978.9|7980.6|7979.1|7982.4|7980.9|7979.5|7977.1|303
1759413300000|2025-10-02 13:55:00|7980.7|7979.2|7979.7|7977.3|7980.9|7979.4|7978.4|7976|183
1759413600000|2025-10-02 14:00:00|7979.8|7977.4|7982.4|7980.9|7982.5|7980.9|7979.3|7977.4|290
1759413900000|2025-10-02 14:05:00|7982.6|7981.1|7980.8|7979.3|7983.7|7982.2|7979.6|7977.2|237
1759414200000|2025-10-02 14:10:00|7980.9|7979.4|7981.5|7980|7985.1|7983.4|7980.9|7979.1|314
1759414500000|2025-10-02 14:15:00|7981.1|7979.6|7982.3|7979.9|7984|7982.5|7980.9|7979.3|276
1759414800000|2025-10-02 14:20:00|7982.2|7979.8|7982|7980.5|7984.8|7983.2|7981.6|7979.8|251
1759415100000|2025-10-02 14:25:00|7982.2|7980.7|7979.6|7977.2|7982.6|7981.1|7978.6|7976.2|274
1759415400000|2025-10-02 14:30:00|7979.5|7977.1|7981.5|7979.1|7981.9|7980.4|7978.7|7976.3|257
1759415700000|2025-10-02 14:35:00|7981.4|7980|7982.2|7980.7|7982.6|7981.1|7979|7977.5|291
1759416000000|2025-10-02 14:40:00|7982.1|7980.6|7983.6|7982.1|7983.6|7982.1|7979.7|7978.2|214
1759416300000|2025-10-02 14:45:00|7983.5|7982|7984.3|7982.8|7984.9|7983.4|7983|7981.5|184
1759416600000|2025-10-02 14:50:00|7984.4|7982.9|7985.1|7983.6|7985.2|7983.7|7982.1|7980.6|204
1759416900000|2025-10-02 14:55:00|7985.3|7983.8|7983.2|7981.7|7986.2|7984.7|7982.1|7980.6|235
1759417200000|2025-10-02 15:00:00|7983.3|7981.8|7986.1|7984.6|7986.6|7985.1|7983.2|7981.7|191
1759417500000|2025-10-02 15:05:00|7985.9|7984.4|7987.2|7985.7|7987.6|7986.1|7985.3|7983.2|170
1759417800000|2025-10-02 15:10:00|7987.1|7985.6|7991.8|7990.3|7992.1|7990.6|7985.7|7984.2|223
1759418100000|2025-10-02 15:15:00|7991.7|7990.2|7993.2|7990.8|7995|7993.5|7991.7|7990.2|274
1759418400000|2025-10-02 15:20:00|7993.1|7990.7|7990.3|7987.9|7994.1|7992.6|7989.6|7987.4|185
1759418700000|2025-10-02 15:25:00|7990.2|7987.8|7990.8|7988.4|7991.2|7989.5|7988.4|7986|179
1759419000000|2025-10-02 15:30:00|7990.9|7988.5|7991.3|7988.9|7991.9|7990.4|7990.3|7987.9|152
1759419300000|2025-10-02 15:35:00|7991.2|7988.8|7996.3|7994.8|7996.3|7994.8|7990.3|7987.9|215
1759419600000|2025-10-02 15:40:00|7996.4|7994.9|7993.1|7990.7|7997.2|7995.6|7991.4|7989|208
1759419900000|2025-10-02 15:45:00|7993.2|7990.8|7995.8|7994.3|7995.9|7994.4|7992.9|7990.5|114
1759420200000|2025-10-02 15:50:00|7995.9|7994.4|7996.9|7995.4|8000.3|7998.8|7995.6|7994.1|195
1759420500000|2025-10-02 15:55:00|7997|7995.5|7993.6|7992.1|7997|7995.5|7992.3|7990.4|208
1759420800000|2025-10-02 16:00:00|7994|7992.5|7992.6|7991.1|7995.1|7993.6|7992.3|7990.2|180
1759421100000|2025-10-02 16:05:00|7992.7|7991.2|7990.3|7988.8|7993.8|7992.3|7990.2|7988.3|174
1759421400000|2025-10-02 16:10:00|7990.4|7988.9|7989.4|7987|7990.6|7989.1|7988.6|7986.2|142
1759421700000|2025-10-02 16:15:00|7989.5|7987.1|7987.2|7985.7|7990.1|7988.6|7986.7|7985.2|136
1759422000000|2025-10-02 16:20:00|7987.3|7985.8|7988.9|7987.4|7989.1|7987.6|7986.9|7984.5|126
1759422300000|2025-10-02 16:25:00|7988.8|7987.3|7986.9|7985.4|7989.5|7988|7986.9|7984.9|100
1759422600000|2025-10-02 16:30:00|7987.2|7985.7|7985.4|7983|7987.2|7985.7|7985.4|7983|104
1759422900000|2025-10-02 16:35:00|7985.5|7984|7985.6|7984.1|7986.5|7985|7984.9|7982.5|99
1759423200000|2025-10-02 16:40:00|7985.5|7984|7984.7|7982.3|7987.3|7985.8|7984.5|7982.3|137
1759423500000|2025-10-02 16:45:00|7984.6|7982.2|7984|7982.5|7985.8|7984.3|7983.3|7980.9|137
1759423800000|2025-10-02 16:50:00|7983.9|7982.4|7983|7981.5|7984.1|7982.6|7982.3|7980.3|112
1759424100000|2025-10-02 16:55:00|7982.7|7981.2|7981.4|7979.9|7982.8|7981.2|7981.2|7979.7|80
1759424400000|2025-10-02 17:00:00|7981.5|7980|7981.5|7980|7982.6|7981.1|7981.2|7978.9|113
1759424700000|2025-10-02 17:05:00|7981.2|7979.7|7981.1|7979.6|7981.5|7980|7979.2|7977.7|129
1759425000000|2025-10-02 17:10:00|7981|7979.5|7984|7982.5|7984.1|7982.6|7980.8|7979.3|92
1759425300000|2025-10-02 17:15:00|7983.9|7982.4|7982.6|7981.1|7984.3|7982.8|7982.6|7981.1|85
1759425600000|2025-10-02 17:20:00|7982.5|7981|7979.7|7977.3|7982.8|7981|7979.6|7977.2|64
1759425900000|2025-10-02 17:25:00|7979.6|7977.2|7981|7979.5|7981.3|7979.8|7979.6|7977.2|60
1759426200000|2025-10-02 17:30:00|7981.2|7979.7|7981.8|7980.3|7983.5|7982|7981.2|7979.7|96
1759426500000|2025-10-02 17:35:00|7981.2|7979.7|7982|7980.5|7983.2|7981.7|7981.2|7979.7|94
1759426800000|2025-10-02 17:40:00|7981.9|7980.4|7982.5|7981|7983|7981.5|7981.5|7980|43
1759427100000|2025-10-02 17:45:00|7982.4|7980.9|7981.1|7978.7|7982.6|7981.1|7980.6|7978.3|51
1759427400000|2025-10-02 17:50:00|7981.2|7978.8|7982.8|7981.3|7983.8|7981.9|7980.9|7978.8|89
1759427700000|2025-10-02 17:55:00|7982.9|7981.4|7985.4|7983.9|7986.2|7984|7982.8|7981.3|142
1759428000000|2025-10-02 18:00:00|7985.6|7984.1|7984.3|7982.8|7987.3|7985.5|7984.3|7982.8|162
1759428300000|2025-10-02 18:05:00|7984.2|7982.7|7984.9|7983.4|7986|7984.5|7984.1|7982.6|87
1759428600000|2025-10-02 18:10:00|7984.8|7983.3|7984.3|7981.9|7985.4|7983.9|7983.1|7981.3|88
1759428900000|2025-10-02 18:15:00|7984.4|7982|7982.2|7980.7|7984.5|7982.4|7981.7|7980.2|63
1759429200000|2025-10-02 18:20:00|7982.1|7980.6|7982.2|7980.7|7982.9|7981.4|7982|7980.5|44
1759429500000|2025-10-02 18:25:00|7982.1|7980.6|7981.4|7979.9|7983.2|7981.7|7981.3|7979.8|75
1759429800000|2025-10-02 18:30:00|7981.5|7980|7981.4|7979.9|7982.3|7980.8|7981.3|7979.8|100
1759430100000|2025-10-02 18:35:00|7981.3|7979.8|7981.2|7979.7|7981.5|7980|7980.9|7979.4|64
1759430400000|2025-10-02 18:40:00|7981.3|7979.8|7982.1|7980.6|7982.1|7980.6|7981|7979.5|39
1759430700000|2025-10-02 18:45:00|7982|7980.5|7980.4|7978.9|7982.4|7980.6|7980.3|7978.7|100
1759431000000|2025-10-02 18:50:00|7981.2|7978.8|7978.7|7976.3|7981.2|7978.9|7978.6|7976.3|61
1759431300000|2025-10-02 18:55:00|7978.8|7976.4|7978|7976.5|7978.9|7977.3|7976.8|7975.3|111
1759431600000|2025-10-02 19:00:00|7978.1|7976.6|7975.9|7974.4|7978.4|7976.9|7975.9|7974.4|77
1759431900000|2025-10-02 19:05:00|7976|7974.5|7973.8|7972.3|7976.8|7974.6|7973.7|7972.2|79
1759432200000|2025-10-02 19:10:00|7973.7|7972.2|7974.2|7972.7|7975.3|7973.3|7973.6|7972.1|80
1759432500000|2025-10-02 19:15:00|7973.9|7972.4|7974.3|7972.8|7974.5|7973|7973.4|7971.9|80
1759432800000|2025-10-02 19:20:00|7974.5|7973|7973.3|7971.8|7974.8|7973.1|7972.9|7971.4|67
1759433100000|2025-10-02 19:25:00|7973.2|7971.7|7974.2|7972.7|7975|7972.8|7972.7|7971.2|61
1759433400000|2025-10-02 19:30:00|7974.3|7972.8|7974.8|7973.3|7976.7|7974.5|7974.3|7972.7|73
1759433700000|2025-10-02 19:35:00|7974.9|7973.4|7975.8|7974.3|7977.1|7974.8|7974.7|7973.2|51
1759434000000|2025-10-02 19:40:00|7975.7|7974.2|7975.8|7974.3|7976.2|7974.7|7975.4|7973.9|69
1759434300000|2025-10-02 19:45:00|7975.9|7974.4|7977.3|7974.9|7977.3|7975.1|7975.8|7974.3|51
1759434600000|2025-10-02 19:50:00|7977.4|7975|7975.6|7974.1|7977.9|7975.5|7975.3|7973.3|98
1759434900000|2025-10-02 19:55:00|7976.4|7974|7978|7976.5|7978.4|7976.6|7975.3|7973.6|120
1759435200000|2025-10-02 20:00:00|7977.8|7976.3|7977.4|7975.9|7979.2|7977.7|7977.3|7975.8|134
1759435500000|2025-10-02 20:05:00|7977.1|7975.6|7977.3|7974.9|7977.3|7975.6|7976|7974|46
1759435800000|2025-10-02 20:10:00|7977.2|7974.8|7978.7|7976.3|7978.7|7976.3|7977.2|7974.8|103
1759436100000|2025-10-02 20:15:00|7978.9|7976.5|7979.5|7977.1|7979.8|7977.4|7978.9|7976.5|39
1759436400000|2025-10-02 20:20:00|7979.6|7977.2|7978.6|7976.2|7979.6|7977.2|7978.3|7975.9|26
1759436700000|2025-10-02 20:25:00|7978.7|7976.3|7980|7977.6|7980.3|7977.9|7978.7|7976.3|77
1759437000000|2025-10-02 20:30:00|7979.9|7977.5|7978.8|7976.4|7980.3|7977.9|7978.7|7976.3|48
1759437300000|2025-10-02 20:35:00|7978.7|7976.3|7978.4|7976|7978.8|7976.4|7978.2|7975.8|46
1759437600000|2025-10-02 20:40:00|7978.2|7975.8|7980.3|7977.9|7980.3|7977.9|7977.8|7975.4|56
1759437900000|2025-10-02 20:45:00|7980.1|7977.7|7981|7978.6|7981.1|7978.7|7979.9|7977.5|76
1759438200000|2025-10-02 20:50:00|7980.9|7978.5|7980.6|7978.2|7981.5|7979.1|7980.2|7977.8|118
1759438500000|2025-10-02 20:55:00|7981.7|7977.8|7983.5|7977|7983.5|7978.6|7980.5|7975.4|729
1759438800000|2025-10-02 21:00:00|7983.7|7977.2|7984.4|7977.9|7984.4|7977.9|7981.5|7975|8
1759439100000|2025-10-02 21:05:00|7985.3|7978.8|7984.6|7978.1|7985.3|7978.8|7984.2|7977.7|13
1759439400000|2025-10-02 21:10:00|7984.5|7978|7983.5|7977|7984.6|7978.1|7983.4|7976.9|35
1759439700000|2025-10-02 21:15:00|7983.4|7976.9|7977.9|7971.4|7983.5|7977|7977.9|7971.4|24
1759440000000|2025-10-02 21:20:00|7977.8|7971.3|7978.2|7971.7|7978.4|7971.9|7976.4|7969.9|28
1759440300000|2025-10-02 21:25:00|7978.3|7971.8|7978.6|7972.1|7979|7972.5|7978.2|7971.7|26
1759440600000|2025-10-02 21:30:00|7978.7|7972.2|7977.9|7971.4|7978.7|7972.2|7977.8|7971.3|24
1759440900000|2025-10-02 21:35:00|7978|7971.5|7976.9|7970.4|7978.2|7971.7|7976.5|7970|90
1759441200000|2025-10-02 21:40:00|7977|7970.5|7976.4|7969.9|7977|7970.5|7976|7969.5|152
1759441500000|2025-10-02 21:45:00|7976.3|7969.8|7976.5|7970|7976.5|7970|7975.6|7969.1|69
1759441800000|2025-10-02 21:50:00|7976.6|7970.1|7976.2|7969.7|7976.8|7970.3|7976.1|7969.6|68
1759442100000|2025-10-02 21:55:00|7976.3|7969.8|7978.5|7972|7978.7|7972.2|7975.9|7969.4|55
1759442400000|2025-10-02 22:00:00|7978.6|7972.1|7977.4|7972.6|7981.8|7975.3|7977.1|7970.6|134
1759442700000|2025-10-02 22:05:00|7976.6|7973.3|7976.2|7973.8|7976.6|7974.1|7975.6|7973.2|31
1759443000000|2025-10-02 22:10:00|7976.3|7973.9|7976.1|7973.7|7976.4|7973.9|7976|7973.5|23
1759443300000|2025-10-02 22:15:00|7976.2|7973.6|7976.1|7973.7|7976.4|7973.9|7976|7973.5|31
1759443600000|2025-10-02 22:20:00|7976.2|7973.8|7975.7|7973.3|7976.2|7973.8|7975.2|7972.8|37
1759443900000|2025-10-02 22:25:00|7975.6|7973.2|7975.2|7972.8|7975.8|7973.4|7975|7972.6|30
1759444200000|2025-10-02 22:30:00|7975.7|7973.3|7975.8|7973.4|7975.8|7973.4|7975.3|7972.9|216
1759444500000|2025-10-02 22:35:00|7975.7|7973.3|7975|7972.6|7975.8|7973.4|7974.9|7972.5|102
1759444800000|2025-10-02 22:40:00|7974.9|7972.5|7974.3|7971.9|7974.9|7972.5|7974.3|7971.9|148
1759445100000|2025-10-02 22:45:00|7974.4|7972|7974.9|7972.5|7975.4|7973|7974.3|7971.9|108
1759445400000|2025-10-02 22:50:00|7975|7972.6|7975|7972.6|7975|7972.6|7974.5|7972.1|43
1759445700000|2025-10-02 22:55:00|7974.9|7972.5|7975.5|7973.1|7975.6|7973.2|7974.7|7972.3|36
1759446000000|2025-10-02 23:00:00|7975.4|7973|7974.8|7972.4|7975.5|7973.1|7974.8|7972.4|39
1759446300000|2025-10-02 23:05:00|7974.9|7972.5|7975.1|7972.7|7975.7|7973.3|7974.9|7972.5|25
1759446600000|2025-10-02 23:10:00|7975.2|7972.8|7974.8|7972.4|7975.3|7972.9|7974.8|7972.4|39
1759446900000|2025-10-02 23:15:00|7974.9|7972.5|7973.6|7971.2|7975|7972.6|7973.6|7971.2|41
1759447200000|2025-10-02 23:20:00|7973.7|7971.3|7973.6|7971.2|7974|7971.6|7973.3|7970.9|24
1759447500000|2025-10-02 23:25:00|7973.3|7970.9|7973|7970.6|7973.4|7971|7972.7|7970.3|18
1759447800000|2025-10-02 23:30:00|7973.1|7970.7|7972.7|7970.3|7973.2|7970.8|7972.3|7969.9|19
1759448100000|2025-10-02 23:35:00|7972.8|7970.4|7971.8|7969.4|7973|7970.6|7971.6|7969.2|32
1759448400000|2025-10-02 23:40:00|7971.7|7969.3|7971.9|7969.5|7971.9|7969.5|7971.4|7969|24
1759448700000|2025-10-02 23:45:00|7971.8|7969.4|7970.8|7968.4|7971.9|7969.5|7970.8|7968.4|18
1759449000000|2025-10-02 23:50:00|7970.9|7968.5|7972.8|7970.4|7972.8|7970.4|7970.9|7968.5|36
1759449300000|2025-10-02 23:55:00|7972.7|7970.3|7972.2|7969.8|7972.8|7970.4|7972.1|7969.7|25
1759449600000|2025-10-03 00:00:00|7972.3|7969.9|7975.5|7973.1|7975.6|7973.2|7972.1|7969.7|114
1759449900000|2025-10-03 00:05:00|7975.4|7973|7975.5|7973.1|7976.6|7974.2|7975|7972.6|81
1759450200000|2025-10-03 00:10:00|7975.4|7973|7975.3|7972.9|7975.8|7973.4|7975.1|7972.7|58
1759450500000|2025-10-03 00:15:00|7974.9|7972.5|7975.8|7973.4|7976.5|7974.1|7974.5|7972.1|83
1759450800000|2025-10-03 00:20:00|7975.7|7973.3|7976.2|7973.8|7976.6|7974.2|7975.4|7973|76
1759451100000|2025-10-03 00:25:00|7976.1|7973.7|7975.5|7973.1|7976.2|7973.8|7975.5|7973.1|30
1759451400000|2025-10-03 00:30:00|7975.6|7973.2|7976.5|7974.1|7976.6|7974.2|7975.6|7973.2|65
1759451700000|2025-10-03 00:35:00|7976.3|7973.9|7977.3|7974.9|7977.3|7974.9|7976.1|7973.8|26
1759452000000|2025-10-03 00:40:00|7977.1|7974.7|7977|7974.6|7977.9|7975.5|7976.7|7974.3|53
1759452300000|2025-10-03 00:45:00|7976.9|7974.5|7976.5|7974.1|7977|7974.6|7976.4|7974|55
1759452600000|2025-10-03 00:50:00|7976.6|7974.2|7975.8|7973.4|7976.8|7974.4|7975.7|7973.3|86
1759452900000|2025-10-03 00:55:00|7975.7|7973.3|7975.5|7973.1|7976.3|7973.9|7975.3|7972.9|55
1759453200000|2025-10-03 01:00:00|7975.4|7973|7974.7|7972.3|7975.4|7973|7973.5|7971.1|81
1759453500000|2025-10-03 01:05:00|7974.5|7972.1|7974.1|7971.7|7977.9|7975.5|7972.3|7969.9|298
1759453800000|2025-10-03 01:10:00|7974.4|7972|7976.1|7973.7|7976.8|7974.4|7974.4|7972|156
1759454100000|2025-10-03 01:15:00|7976|7973.6|7977.6|7975.2|7978.5|7976.1|7975.6|7973.2|114
1759454400000|2025-10-03 01:20:00|7977.7|7975.3|7979|7976.6|7979.3|7976.9|7977.3|7974.9|153
1759454700000|2025-10-03 01:25:00|7979.1|7976.7|7979.3|7976.9|7980.6|7978.2|7978.8|7976.4|143
1759455000000|2025-10-03 01:30:00|7979|7976.6|7980.4|7978|7980.4|7978|7978.6|7976.2|94
1759455300000|2025-10-03 01:35:00|7980.5|7978.1|7978.7|7976.3|7980.5|7978.1|7978.2|7975.8|141
1759455600000|2025-10-03 01:40:00|7978.8|7976.4|7977.4|7975|7978.8|7976.4|7976.9|7974.5|129
1759455900000|2025-10-03 01:45:00|7977.5|7975.1|7976|7973.6|7977.6|7975.2|7975.9|7973.5|115
1759456200000|2025-10-03 01:50:00|7975.9|7973.5|7974.5|7972.1|7976.1|7973.7|7974.1|7971.7|72
1759456500000|2025-10-03 01:55:00|7974.6|7972.2|7975.1|7972.7|7975.7|7973.3|7974.5|7972.1|47
1759456800000|2025-10-03 02:00:00|7975.2|7972.8|7975.9|7973.5|7975.9|7973.5|7974.3|7972.5|47
1759457100000|2025-10-03 02:05:00|7975.7|7973.3|7976.2|7973.8|7976.5|7974.1|7975.7|7973.3|79
1759457400000|2025-10-03 02:10:00|7976.1|7973.7|7974.9|7973.4|7976.2|7973.8|7974.9|7973.2|56
1759457700000|2025-10-03 02:15:00|7974.8|7973.3|7975|7972.6|7975.9|7973.5|7974.2|7972.6|54
1759458000000|2025-10-03 02:20:00|7975.1|7972.7|7977.4|7975|7977.6|7975.2|7975.1|7972.7|41
1759458300000|2025-10-03 02:25:00|7977.3|7974.9|7978.4|7976|7978.6|7976.2|7977.2|7974.8|36
1759458600000|2025-10-03 02:30:00|7978.5|7976.1|7979.6|7977.2|7980|7977.6|7978.3|7975.9|79
1759458900000|2025-10-03 02:35:00|7979.5|7977.1|7979.6|7977.2|7980.3|7977.9|7979.3|7976.9|60
1759459200000|2025-10-03 02:40:00|7979.5|7977.1|7978.6|7976.2|7979.6|7977.2|7978.1|7975.7|91
1759459500000|2025-10-03 02:45:00|7978.5|7976.1|7978.5|7976.1|7979.3|7976.9|7978.4|7976|62
1759459800000|2025-10-03 02:50:00|7978.6|7976.2|7979.7|7977.3|7979.9|7977.5|7978.6|7976.2|50
1759460100000|2025-10-03 02:55:00|7979.8|7977.4|7979.8|7977.4|7980|7977.6|7979.3|7976.9|44
1759460400000|2025-10-03 03:00:00|7979.9|7977.5|7979.5|7977.1|7980.3|7977.9|7979.4|7977|78
1759460700000|2025-10-03 03:05:00|7979.6|7977.2|7980.1|7977.7|7980.2|7977.8|7979.3|7976.9|53
1759461000000|2025-10-03 03:10:00|7980.5|7978.1|7980.9|7978.5|7981.7|7979.3|7980.2|7977.8|37
1759461300000|2025-10-03 03:15:00|7981|7978.6|7981.8|7979.4|7982|7979.6|7980.7|7978.3|46
1759461600000|2025-10-03 03:20:00|7981.9|7979.5|7980.6|7978.2|7982.1|7979.7|7980.4|7978|50
1759461900000|2025-10-03 03:25:00|7980.5|7978.1|7980.9|7978.5|7981|7978.6|7979.2|7977.7|46
1759462200000|2025-10-03 03:30:00|7981|7978.6|7980.4|7978|7981|7978.6|7979.4|7977.7|30
1759462500000|2025-10-03 03:35:00|7980.5|7978.1|7980|7977.6|7980.8|7978.5|7978.8|7977.2|50
1759462800000|2025-10-03 03:40:00|7979.9|7977.5|7979.4|7977|7979.9|7977.6|7978.4|7976.8|26
1759463100000|2025-10-03 03:45:00|7978.5|7977.1|7979|7976.6|7979.6|7977.2|7977.8|7976.1|36
1759463400000|2025-10-03 03:50:00|7979.2|7976.8|7978.3|7975.9|7979.3|7976.9|7978|7975.6|51
1759463700000|2025-10-03 03:55:00|7978.1|7975.7|7976.9|7974.5|7978.3|7975.9|7976.9|7974.5|72
1759464000000|2025-10-03 04:00:00|7977|7974.6|7975.6|7973.2|7977|7974.6|7975.6|7973.2|95
1759464300000|2025-10-03 04:05:00|7975.5|7973.1|7975.9|7973.5|7975.9|7973.5|7975.2|7972.8|30
1759464600000|2025-10-03 04:10:00|7976|7973.6|7977|7974.6|7977.7|7975.3|7975.5|7973.6|33
1759464900000|2025-10-03 04:15:00|7977.2|7974.8|7977.5|7975.1|7977.6|7975.2|7977.1|7974.7|33
1759465200000|2025-10-03 04:20:00|7977.6|7975.2|7978|7975.6|7978|7975.7|7977|7975.1|20
1759465500000|2025-10-03 04:25:00|7977.9|7975.5|7976.8|7975.3|7977.9|7975.5|7976.8|7975|21
1759465800000|2025-10-03 04:30:00|7977|7975.5|7979|7976.6|7979|7976.6|7976.9|7975.3|65
1759466100000|2025-10-03 04:35:00|7978.8|7976.4|7978.9|7976.5|7979.5|7977.1|7978.7|7976.3|43
1759466400000|2025-10-03 04:40:00|7978.8|7976.4|7978.4|7976|7979.6|7977.2|7978|7976|35
1759466700000|2025-10-03 04:45:00|7977.6|7976.1|7978.8|7976.4|7978.9|7976.5|7977.3|7975.8|37
1759467000000|2025-10-03 04:50:00|7978.9|7976.5|7978.3|7976.8|7979.6|7977.5|7977.5|7976|44
1759467300000|2025-10-03 04:55:00|7979.1|7976.7|7979.6|7977.2|7979.7|7977.3|7978|7976.5|65
1759467600000|2025-10-03 05:00:00|7979.7|7977.3|7979.5|7977.1|7981.1|7978.7|7978.9|7977.1|74
1759467900000|2025-10-03 05:05:00|7979.6|7977.2|7978.7|7976.3|7981|7978.6|7978.1|7975.7|97
1759468200000|2025-10-03 05:10:00|7978.8|7976.4|7978.8|7976.4|7980.4|7978|7978.5|7976.1|111
1759468500000|2025-10-03 05:15:00|7978.9|7976.5|7979.2|7976.8|7980|7977.6|7978.3|7975.9|91
1759468800000|2025-10-03 05:20:00|7979.1|7976.7|7981.1|7978.7|7981.5|7979.1|7979.1|7976.7|110
1759469100000|2025-10-03 05:25:00|7981|7978.6|7979.7|7978.2|7981.5|7979.1|7979.6|7977.9|56
1759469400000|2025-10-03 05:30:00|7979.8|7978.3|7980.6|7978.2|7981.2|7978.8|7979.5|7978|64
1759469700000|2025-10-03 05:35:00|7980.7|7978.3|7980|7977.6|7981.4|7979|7979.8|7977.4|60
1759470000000|2025-10-03 05:40:00|7980.3|7977.9|7981.6|7979.2|7982|7979.6|7980.3|7977.9|76
1759470300000|2025-10-03 05:45:00|7981.5|7979.1|7981|7978.6|7982.4|7980|7980.3|7978.6|51
1759470600000|2025-10-03 05:50:00|7980.9|7978.5|7980.9|7978.5|7981.3|7978.9|7979.9|7977.5|56
1759470900000|2025-10-03 05:55:00|7981.2|7978.8|7981.5|7979.1|7982.3|7979.9|7980.5|7978.1|119
1759471200000|2025-10-03 06:00:00|7981.4|7979|7979.1|7977.6|7982|7979.7|7979.1|7977.5|95
1759471500000|2025-10-03 06:05:00|7979.2|7977.7|7976.2|7974.7|7980|7978|7975.8|7974.3|90
1759471800000|2025-10-03 06:10:00|7976.1|7974.6|7975.6|7974.1|7977.3|7975.1|7975.2|7973.7|80
1759472100000|2025-10-03 06:15:00|7975.5|7974|7976|7973.6|7977.1|7974.7|7973.9|7972.4|100
1759472400000|2025-10-03 06:20:00|7976.1|7973.7|7977.3|7975.8|7978.2|7976|7976.1|7973.7|90
1759472700000|2025-10-03 06:25:00|7977.2|7975.7|7977.7|7976.2|7978.5|7977|7977.1|7975.6|64
1759473000000|2025-10-03 06:30:00|7977.6|7976.1|7974.4|7972.9|7978.9|7976.5|7973.4|7971.8|103
1759473300000|2025-10-03 06:35:00|7974.5|7973|7975.5|7973.1|7975.5|7973.1|7972.6|7971.1|100
1759473600000|2025-10-03 06:40:00|7976|7973.6|7975.2|7972.8|7976.5|7974.2|7973.8|7972.2|98
1759473900000|2025-10-03 06:45:00|7974.5|7973|7978.1|7975.7|7978.5|7976.1|7973.9|7972.4|95
1759474200000|2025-10-03 06:50:00|7978.2|7975.8|7977.2|7975.7|7979|7976.6|7976.6|7975.1|71
1759474500000|2025-10-03 06:55:00|7977.3|7975.8|7979.2|7976.8|7980.2|7977.8|7977.3|7975.7|122
1759474800000|2025-10-03 07:00:00|7979|7976.6|7979.3|7976.9|7979.6|7977.2|7975.5|7974|172
1759475100000|2025-10-03 07:05:00|7979.4|7977|7981.1|7978.7|7981.7|7979.3|7977.7|7976.2|103
1759475400000|2025-10-03 07:10:00|7981.2|7978.8|7980|7977.6|7981.2|7978.8|7978.5|7977|103
1759475700000|2025-10-03 07:15:00|7980.1|7977.7|7980.9|7978.5|7981|7978.7|7978.7|7976.8|93
1759476000000|2025-10-03 07:20:00|7980.6|7978.2|7978.4|7976|7981|7978.6|7978.3|7975.9|87
1759476300000|2025-10-03 07:25:00|7978.2|7975.8|7976.7|7975.2|7978.4|7976.5|7976.4|7974.5|74
1759476600000|2025-10-03 07:30:00|7976.8|7975.3|7973.6|7972.1|7976.8|7975.3|7973.1|7971.6|103
1759476900000|2025-10-03 07:35:00|7973.5|7972|7970.8|7969.3|7973.5|7972|7970.8|7969.2|115
1759477200000|2025-10-03 07:40:00|7970.4|7968.9|7971.7|7970.2|7971.9|7970.4|7967.6|7966.1|116
1759477500000|2025-10-03 07:45:00|7971.8|7970.3|7974.6|7972.2|7974.7|7972.7|7971.6|7970.1|77
1759477800000|2025-10-03 07:50:00|7974.1|7972.6|7970.6|7969.1|7974.6|7973.1|7970.6|7968.6|101
1759478100000|2025-10-03 07:55:00|7970.7|7969.2|7971.5|7969.1|7972.7|7970.3|7969.7|7968|129
1759478400000|2025-10-03 08:00:00|7971.3|7968.9|7972.1|7970.6|7973.3|7971.2|7970.4|7968|162
1759478700000|2025-10-03 08:05:00|7971.9|7970.4|7973.8|7971.4|7974|7971.6|7970.3|7968.8|90
1759479000000|2025-10-03 08:10:00|7973.7|7971.3|7972.9|7971.4|7974.8|7972.7|7970.7|7969|137
1759479300000|2025-10-03 08:15:00|7973|7971.5|7974.1|7972.6|7975.3|7972.9|7972.1|7970.6|106
1759479600000|2025-10-03 08:20:00|7974.2|7972.7|7972.6|7970.2|7976.2|7974.2|7971.5|7969.7|151
1759479900000|2025-10-03 08:25:00|7972.7|7970.3|7969.5|7968|7973.3|7970.9|7969|7967.2|130
1759480200000|2025-10-03 08:30:00|7970.1|7968.6|7971.9|7969.5|7972.4|7970|7970|7968.3|119
1759480500000|2025-10-03 08:35:00|7972.3|7969.9|7969.7|7967.3|7972.6|7970.2|7969.3|7966.9|132
1759480800000|2025-10-03 08:40:00|7969.6|7968.1|7970.4|7968|7971.6|7969.2|7969.1|7967.6|123
1759481100000|2025-10-03 08:45:00|7970.3|7967.9|7972.4|7970.9|7972.7|7971.2|7969.6|7967.9|157
1759481400000|2025-10-03 08:50:00|7972.5|7971|7965.1|7962.7|7972.8|7971|7964.2|7962.7|203
1759481700000|2025-10-03 08:55:00|7965.2|7962.8|7964.6|7962.2|7965.2|7962.8|7959.3|7957.8|257
1759482000000|2025-10-03 09:00:00|7965|7962.6|7970.4|7968|7970.4|7968|7963.5|7962|114
1759482300000|2025-10-03 09:05:00|7970.3|7967.9|7970.2|7968.7|7971.6|7969.2|7967.6|7966.1|128
1759482600000|2025-10-03 09:10:00|7970.1|7968.6|7971.3|7968.9|7971.6|7969.2|7969.2|7967.7|96
1759482900000|2025-10-03 09:15:00|7971.2|7968.8|7973.3|7970.9|7973.3|7970.9|7970.7|7968.8|93
1759483200000|2025-10-03 09:20:00|7973.2|7970.8|7972|7970.5|7973.8|7971.4|7971.3|7969.8|88
1759483500000|2025-10-03 09:25:00|7972.1|7970.6|7972.3|7969.9|7972.9|7970.8|7970.9|7969.4|70
1759483800000|2025-10-03 09:30:00|7972.4|7970|7968.9|7967.4|7973.4|7971|7968.9|7967.4|69
1759484100000|2025-10-03 09:35:00|7969.1|7967.6|7967.9|7966.4|7969.3|7967.6|7967.8|7966|67
1759484400000|2025-10-03 09:40:00|7967.8|7966.3|7970.5|7968.1|7970.5|7968.1|7967.4|7965.7|67
1759484700000|2025-10-03 09:45:00|7970.6|7968.2|7970|7967.6|7970.6|7968.2|7968.2|7966.7|70
1759485000000|2025-10-03 09:50:00|7970.1|7967.7|7969.8|7968.3|7970.9|7969.2|7969.2|7967.1|55
1759485300000|2025-10-03 09:55:00|7970|7968.5|7968.3|7966.8|7971.6|7969.7|7968.2|7966.1|93
1759485600000|2025-10-03 10:00:00|7968.2|7966.7|7970.3|7968.8|7970.5|7969|7967.8|7966.2|103
1759485900000|2025-10-03 10:05:00|7970.2|7968.7|7970.9|7969.4|7972.8|7970.4|7970.1|7968.1|99
1759486200000|2025-10-03 10:10:00|7971|7969.5|7968.1|7965.7|7971|7969.5|7967|7964.6|73
1759486500000|2025-10-03 10:15:00|7967.8|7965.4|7967.1|7964.7|7968.3|7966.8|7967.1|7964.7|67
1759486800000|2025-10-03 10:20:00|7967.2|7964.8|7968.2|7965.8|7968.2|7966.7|7966.6|7964.3|62
1759487100000|2025-10-03 10:25:00|7968.3|7965.9|7967.6|7965.2|7969.2|7967.4|7967.3|7965|46
1759487400000|2025-10-03 10:30:00|7967.5|7965.1|7968.6|7966.2|7968.6|7966.9|7967.2|7965.1|48
1759487700000|2025-10-03 10:35:00|7968.3|7965.9|7967.9|7966.4|7969.4|7967|7966.8|7965|74
1759488000000|2025-10-03 10:40:00|7967.5|7966|7967.8|7966.3|7968.3|7966.5|7966.5|7964.1|67
1759488300000|2025-10-03 10:45:00|7967.5|7966|7966.7|7965.2|7968.6|7967.1|7966.3|7964.8|47
1759488600000|2025-10-03 10:50:00|7966.8|7965.3|7968.1|7966.6|7968.4|7966.9|7965.6|7964.1|84
1759488900000|2025-10-03 10:55:00|7968.2|7966.7|7967|7964.6|7968.4|7966.9|7966.5|7964.5|71
1759489200000|2025-10-03 11:00:00|7966.7|7964.3|7967.3|7965.8|7968.4|7966.9|7966.2|7963.8|70
1759489500000|2025-10-03 11:05:00|7967.4|7965.9|7968.3|7966.8|7968.4|7966.9|7966.3|7964.8|54
1759489800000|2025-10-03 11:10:00|7968.6|7967.1|7969.1|7966.7|7970.4|7968.9|7968.5|7966.5|73
1759490100000|2025-10-03 11:15:00|7969.2|7966.8|7969.2|7967.7|7970.9|7969|7967.7|7966.2|112
1759490400000|2025-10-03 11:20:00|7969.4|7967.9|7967.9|7966.4|7970|7968.1|7967.9|7966.4|72
1759490700000|2025-10-03 11:25:00|7967.6|7966.1|7965.5|7963.1|7967.7|7966.2|7963.5|7961.1|74
1759491000000|2025-10-03 11:30:00|7965.6|7963.2|7960.6|7959.1|7965.7|7963.3|7960.6|7959.1|89
1759491300000|2025-10-03 11:35:00|7960.8|7959.3|7961.9|7959.5|7962.7|7960.3|7959.4|7957.5|168
1759491600000|2025-10-03 11:40:00|7961.8|7959.4|7961.8|7959.4|7963.1|7960.7|7960.3|7958.8|78
1759491900000|2025-10-03 11:45:00|7961.9|7959.5|7960.9|7959.4|7963.1|7960.7|7959.9|7958.4|119
1759492200000|2025-10-03 11:50:00|7961.2|7959.7|7962|7959.6|7962.6|7960.6|7960.9|7959.2|97
1759492500000|2025-10-03 11:55:00|7962.1|7959.7|7963.4|7961.9|7965.1|7962.7|7962.1|7959.7|198
1759492800000|2025-10-03 12:00:00|7963.3|7961.8|7964|7961.6|7964.9|7962.7|7961.6|7959.8|178
1759493100000|2025-10-03 12:05:00|7964.2|7961.8|7963.4|7961.9|7966.1|7963.7|7962.2|7960.7|103
1759493400000|2025-10-03 12:10:00|7963.5|7962|7963.2|7961.7|7965.2|7963|7962.9|7961.4|95
1759493700000|2025-10-03 12:15:00|7962.9|7961.4|7963.6|7962.1|7965.2|7962.8|7962.9|7961.4|102
1759494000000|2025-10-03 12:20:00|7963.5|7962|7959.4|7957.9|7964|7962.3|7959.2|7957.7|149
1759494300000|2025-10-03 12:25:00|7959.5|7958|7966.6|7961.6|7966.6|7961.6|7959.5|7958|97
1759494600000|2025-10-03 12:30:00|7966|7961|7964.4|7962|7966.6|7962.7|7961.1|7958.2|228
1759494900000|2025-10-03 12:35:00|7964|7961.6|7965.1|7962.7|7968.4|7966|7962.2|7960.7|258
1759495200000|2025-10-03 12:40:00|7963.6|7962.1|7963.8|7961.4|7965.1|7962.7|7962.5|7960.3|184
1759495500000|2025-10-03 12:45:00|7963.7|7961.3|7960.8|7959.3|7965.3|7962.9|7960.7|7959.2|218
1759495800000|2025-10-03 12:50:00|7961.1|7959.6|7960|7958.5|7963.6|7961.2|7960|7958.5|202
1759496100000|2025-10-03 12:55:00|7960.1|7958.6|7958.8|7957.3|7960.6|7959.1|7958|7956.5|138
1759496400000|2025-10-03 13:00:00|7959.5|7957.1|7961.8|7960.3|7963.7|7961.6|7958.1|7956.6|194
1759496700000|2025-10-03 13:05:00|7962|7960.5|7964.1|7962.6|7965.5|7963.2|7961.7|7960.2|149
1759497000000|2025-10-03 13:10:00|7964.2|7962.7|7964.5|7962.1|7965.6|7964.1|7963.5|7962|131
1759497300000|2025-10-03 13:15:00|7964.2|7961.8|7960.5|7959|7965.5|7963.5|7960.5|7959|179
1759497600000|2025-10-03 13:20:00|7960.6|7959.1|7961.7|7960.2|7962.9|7961.4|7959.7|7958.2|155
1759497900000|2025-10-03 13:25:00|7961.8|7960.3|7959.7|7957.3|7962.6|7961.1|7959.4|7957.1|147
1759498200000|2025-10-03 13:30:00|7959.8|7957.4|7959.8|7958.3|7962.8|7961.3|7958.8|7956.6|211
1759498500000|2025-10-03 13:35:00|7959.5|7958|7959.5|7958|7961.8|7960|7958.8|7956.9|167
1759498800000|2025-10-03 13:40:00|7959.6|7958.1|7958|7955.3|7961.3|7959|7957.4|7955|174
1759499100000|2025-10-03 13:45:00|7958.4|7955.4|7963.5|7962|7964.1|7962|7956.5|7954.1|289
1759499400000|2025-10-03 13:50:00|7963.6|7962.1|7965|7963.5|7967.3|7965.8|7963.3|7961.8|265
1759499700000|2025-10-03 13:55:00|7965.3|7963.8|7969.9|7964.9|7969.9|7965.9|7964.2|7962.7|238
1759500000000|2025-10-03 14:00:00|7966|7961|7960.4|7958|7966|7962.4|7956.5|7951.5|673
1759500300000|2025-10-03 14:05:00|7960.3|7957.9|7961.9|7959.5|7962.5|7960.1|7953|7950.6|517
1759500600000|2025-10-03 14:10:00|7962|7959.6|7963.7|7961.3|7964.1|7961.7|7957.1|7955.6|447
1759500900000|2025-10-03 14:15:00|7963.8|7961.4|7960.1|7957.7|7964.5|7962.1|7958.3|7956|411
1759501200000|2025-10-03 14:20:00|7960.2|7957.8|7959.3|7956.9|7961.3|7958.9|7957.3|7955|429
1759501500000|2025-10-03 14:25:00|7959.4|7957|7960.6|7958.2|7961.6|7959.2|7958.9|7956.7|312
1759501800000|2025-10-03 14:30:00|7960.8|7958.4|7958.5|7957|7962.8|7960.4|7958.4|7956.9|281
1759502100000|2025-10-03 14:35:00|7958.6|7957.1|7960.6|7959.1|7961.2|7959.4|7956.2|7954.4|341
1759502400000|2025-10-03 14:40:00|7961|7959.5|7962.4|7960|7964.6|7962.4|7960.8|7959|262
1759502700000|2025-10-03 14:45:00|7962.5|7960.1|7959.4|7957.9|7963.7|7962.2|7959.4|7957.9|230
1759503000000|2025-10-03 14:50:00|7959.3|7957.8|7956.7|7955.2|7961.2|7959|7956.1|7954.6|415
1759503300000|2025-10-03 14:55:00|7956.5|7955|7954.7|7952.3|7957|7955.4|7952.2|7950.4|513
1759503600000|2025-10-03 15:00:00|7954.8|7952.4|7955.8|7953.4|7958.2|7955.9|7953.2|7951.7|380
1759503900000|2025-10-03 15:05:00|7955.9|7953.5|7956.1|7954.6|7958.4|7956|7954.1|7951.7|182
1759504200000|2025-10-03 15:10:00|7956|7954.5|7953.5|7952|7956.8|7955.3|7953.2|7951.7|184
1759504500000|2025-10-03 15:15:00|7953.6|7952.1|7953.8|7952.3|7955.2|7953.7|7952.7|7951|115
1759504800000|2025-10-03 15:20:00|7953.9|7952.4|7953.4|7951.9|7955.5|7953.6|7952.5|7951|117
1759505100000|2025-10-03 15:25:00|7953.5|7952|7953.2|7950.8|7954.8|7952.8|7951.9|7949.5|206
1759505400000|2025-10-03 15:30:00|7953.3|7950.9|7952.5|7950.1|7954.1|7951.7|7951.6|7949.2|119
1759505700000|2025-10-03 15:35:00|7952.4|7950|7952.4|7950|7953.2|7950.8|7949.5|7947.9|139
1759506000000|2025-10-03 15:40:00|7951.5|7950.1|7951.9|7949.5|7953.8|7952|7950.5|7948.2|121
1759506300000|2025-10-03 15:45:00|7952.1|7949.7|7953|7950.6|7953.7|7951.4|7948.9|7947.2|150
1759506600000|2025-10-03 15:50:00|7952.9|7950.5|7950.2|7948.7|7952.9|7950.5|7950|7948.4|98
1759506900000|2025-10-03 15:55:00|7950.1|7948.6|7950.1|7948.6|7951|7948.9|7948.8|7947|134
1759507200000|2025-10-03 16:00:00|7950.2|7948.7|7949.2|7946.8|7951|7948.7|7948.3|7945.9|125
1759507500000|2025-10-03 16:05:00|7948.9|7947.4|7950.2|7948.7|7950.5|7948.8|7948.9|7947|98
1759507800000|2025-10-03 16:10:00|7950.1|7948.6|7951.6|7950.1|7953|7951.5|7949|7947.5|83
1759508100000|2025-10-03 16:15:00|7951.7|7950.2|7954.8|7952.4|7954.8|7952.4|7951.6|7950.1|89
1759508400000|2025-10-03 16:20:00|7955|7952.6|7955.2|7953.7|7957.1|7954.9|7954.8|7952.5|92
1759508700000|2025-10-03 16:25:00|7955.4|7953.9|7955.3|7953.8|7955.9|7954.4|7954.9|7953.4|68
1759509000000|2025-10-03 16:30:00|7955.5|7954|7955|7953.5|7955.9|7954.4|7954.6|7953.1|74
1759509300000|2025-10-03 16:35:00|7955.2|7953.7|7955.6|7954.1|7956.2|7954.7|7954.8|7953.3|45
1759509600000|2025-10-03 16:40:00|7955.7|7954.2|7957.2|7954.8|7957.7|7955.3|7954.7|7953.1|58
1759509900000|2025-10-03 16:45:00|7957.3|7954.9|7955.8|7953.4|7957.3|7954.9|7955.6|7953.2|57
1759510200000|2025-10-03 16:50:00|7955.9|7953.5|7953.4|7951.9|7956.5|7954.1|7953.4|7951.6|55
1759510500000|2025-10-03 16:55:00|7953.3|7951.8|7953.4|7951.9|7954.7|7953|7953.3|7951.8|48
1759510800000|2025-10-03 17:00:00|7953.9|7952.4|7953.4|7951.9|7956.1|7953.7|7953|7951.5|85
1759511100000|2025-10-03 17:05:00|7953.3|7951.8|7955.2|7952.8|7955.9|7953.5|7952.7|7951.2|99
1759511400000|2025-10-03 17:10:00|7955.4|7953|7953.2|7950.8|7956.2|7953.8|7952.6|7950.8|72
1759511700000|2025-10-03 17:15:00|7953.3|7950.9|7953|7951.5|7953.3|7951.8|7952.3|7950.8|48
1759512000000|2025-10-03 17:20:00|7953.1|7951.6|7953.1|7951.6|7953.9|7952.4|7952.7|7951.2|48
1759512300000|2025-10-03 17:25:00|7953|7951.5|7953.6|7952.1|7953.7|7952.2|7952.5|7951|34
1759512600000|2025-10-03 17:30:00|7953.5|7952|7954.2|7952.7|7954.8|7953.3|7953.3|7951.8|54
1759512900000|2025-10-03 17:35:00|7954.1|7952.6|7953.5|7951.1|7954.2|7952.6|7953|7950.6|61
1759513200000|2025-10-03 17:40:00|7953.4|7951|7954|7951.6|7955.2|7953.4|7953.4|7951|50
1759513500000|2025-10-03 17:45:00|7954.2|7951.8|7955.3|7952.9|7955.4|7953|7953.7|7951.3|72
1759513800000|2025-10-03 17:50:00|7955.1|7952.7|7959.5|7958|7961|7958.8|7955.1|7952.7|108
1759514100000|2025-10-03 17:55:00|7959.4|7957.9|7959.5|7958|7960.7|7958.7|7958.4|7956.9|57
1759514400000|2025-10-03 18:00:00|7959.7|7958.2|7959.6|7958.1|7961.4|7959.4|7959.4|7957.6|84
1759514700000|2025-10-03 18:05:00|7959.5|7958|7960.1|7958.6|7962.3|7960.6|7959.5|7958|70
1759515000000|2025-10-03 18:10:00|7960|7958.5|7959.3|7957.8|7960.2|7958.7|7958.9|7957.4|48
1759515300000|2025-10-03 18:15:00|7959|7957.5|7960.1|7958.6|7960.2|7958.7|7958.6|7957.1|49
1759515600000|2025-10-03 18:20:00|7960.2|7958.7|7959.1|7957.6|7961|7959.5|7958.8|7957.3|71
1759515900000|2025-10-03 18:25:00|7959|7957.5|7959.3|7956.9|7960.1|7958|7959|7956.8|41
1759516200000|2025-10-03 18:30:00|7959.2|7956.8|7958.3|7956.8|7959.5|7957.3|7958.3|7955.9|51
1759516500000|2025-10-03 18:35:00|7958.2|7956.7|7958.4|7956|7958.8|7956.9|7957.6|7955.9|42
1759516800000|2025-10-03 18:40:00|7958.3|7955.9|7957.1|7954.7|7958.6|7956.2|7957|7954.6|54
1759517100000|2025-10-03 18:45:00|7957|7954.6|7956.1|7953.7|7957|7954.6|7955.3|7953.3|28
1759517400000|2025-10-03 18:50:00|7956|7953.6|7955.8|7954.3|7956.5|7954.7|7955.2|7953.5|46
1759517700000|2025-10-03 18:55:00|7955.9|7954.4|7955.2|7952.8|7956.8|7955.3|7955.1|7952.7|85
1759518000000|2025-10-03 19:00:00|7955.3|7952.9|7955.7|7954.2|7956.3|7954.8|7954.1|7951.7|119
1759518300000|2025-10-03 19:05:00|7955.5|7954|7956.4|7954.9|7956.9|7955.3|7955.4|7953.9|72
1759518600000|2025-10-03 19:10:00|7956.3|7954.8|7955.2|7952.8|7956.5|7954.8|7954.8|7952.4|50
1759518900000|2025-10-03 19:15:00|7954.8|7952.4|7953.5|7952|7954.9|7952.9|7953.3|7951.8|45
1759519200000|2025-10-03 19:20:00|7953.4|7951.9|7954.3|7951.9|7954.4|7952.7|7953|7951.5|41
1759519500000|2025-10-03 19:25:00|7954.4|7952|7954.2|7952.7|7954.7|7953.2|7953.9|7952|29
1759519800000|2025-10-03 19:30:00|7954.3|7952.8|7954.5|7952.1|7954.9|7953|7953.9|7951.9|33
1759520100000|2025-10-03 19:35:00|7954.6|7952.2|7955.1|7952.7|7955.4|7953.1|7954.3|7952.1|42
1759520400000|2025-10-03 19:40:00|7955|7952.6|7953.9|7952.4|7955|7952.9|7953.9|7952|35
1759520700000|2025-10-03 19:45:00|7954|7952.5|7954.3|7951.9|7954.8|7953.3|7953.6|7951.9|38
1759521000000|2025-10-03 19:50:00|7954.4|7952|7955.4|7953|7955.6|7953.2|7954.3|7951.9|66
1759521300000|2025-10-03 19:55:00|7955.5|7953.1|7955.9|7953.5|7956.7|7954.3|7955.4|7953|85
1759521600000|2025-10-03 20:00:00|7956|7953.6|7955|7952.6|7956|7953.6|7953.8|7951.6|61
1759521900000|2025-10-03 20:05:00|7954.9|7952.5|7953.9|7951.5|7954.9|7952.5|7952.7|7950.3|37
1759522200000|2025-10-03 20:10:00|7954|7951.6|7955.9|7953.5|7955.9|7953.5|7953.6|7951.2|40
1759522500000|2025-10-03 20:15:00|7955.8|7953.4|7956.6|7954.2|7956.6|7954.2|7955.1|7952.7|80
1759522800000|2025-10-03 20:20:00|7956.5|7954.1|7954.9|7952.5|7956.5|7954.1|7954.7|7952.3|55
1759523100000|2025-10-03 20:25:00|7955|7952.6|7954.6|7952.2|7955.2|7952.8|7954.2|7951.8|47
1759523400000|2025-10-03 20:30:00|7954.2|7951.8|7954.9|7952.5|7954.9|7952.5|7954.1|7951.7|77
1759523700000|2025-10-03 20:35:00|7954.8|7952.4|7955.5|7953.1|7956.2|7953.8|7954.8|7952.4|66
1759524000000|2025-10-03 20:40:00|7955.4|7953|7955.5|7953.1|7956.2|7953.8|7955.2|7952.8|88
1759524300000|2025-10-03 20:45:00|7954.9|7952.5|7955.9|7953.5|7956.4|7954|7954.9|7952.5|76
1759524600000|2025-10-03 20:50:00|7956.2|7953.8|7955|7952.6|7956.5|7954.1|7955|7952.6|213
1759524900000|2025-10-03 20:55:00|7955.6|7951.7|7956.1|7949.6|7959.1|7952.8|7954.4|7948|763
1759694400000|2025-10-05 20:00:00|7964.2|7958.9|7963|7956.9|7966.9|7958.9|7963|7954.6|13
1759694700000|2025-10-05 20:05:00|7965.6|7954.6|7963.1|7957|7965.6|7957|7962.9|7954.6|10
1759695000000|2025-10-05 20:10:00|7965.6|7954.6|7962.9|7956.8|7965.6|7957.3|7962.9|7954.6|13
1759695300000|2025-10-05 20:15:00|7965.6|7954.6|7962.9|7956.8|7965.6|7956.8|7962.9|7954.6|10
1759695600000|2025-10-05 20:20:00|7965.6|7954.6|7965.2|7957|7965.9|7957.3|7962.8|7954.6|16
1759695900000|2025-10-05 20:25:00|7964.7|7956.4|7966.3|7955.3|7966.3|7957|7963.8|7954.8|18
1759696200000|2025-10-05 20:30:00|7965.3|7957|7966.3|7957|7967.8|7957|7965.3|7955.3|12
1759696500000|2025-10-05 20:35:00|7967.8|7956.8|7965.7|7957.1|7967.8|7957.1|7965.7|7955.3|14
1759696800000|2025-10-05 20:40:00|7966.3|7955.3|7966.4|7957|7967.8|7957.1|7965.6|7955.3|14
1759697100000|2025-10-05 20:45:00|7967.8|7956.8|7966.3|7957.2|7967.8|7957.2|7966.3|7956.8|10
1759697400000|2025-10-05 20:50:00|7967.8|7956.8|7967|7956.6|7967.8|7957.3|7966.3|7956.6|16
1759697700000|2025-10-05 20:55:00|7967.8|7955.9|7967.9|7955.9|7967.9|7956|7967.8|7955.9|3
1759698000000|2025-10-05 21:00:00|7967.4|7956.4|7967.4|7956.4|7967.4|7956.4|7967.4|7956.4|1
1759698300000|2025-10-05 21:05:00|7965.3|7958.8|7965.3|7958.8|7965.3|7958.8|7965.3|7958.8|1
1759698600000|2025-10-05 21:10:00|7965.2|7958.7|7965.3|7958.8|7965.3|7958.8|7965.2|7958.7|2
1759698900000|2025-10-05 21:15:00|7965.2|7958.7|7965.4|7958.9|7965.8|7959.3|7965.2|7958.7|5
1759699200000|2025-10-05 21:20:00|7965.2|7958.7|7965.2|7958.7|7965.3|7958.8|7965.2|7958.7|3
1759699800000|2025-10-05 21:30:00|7965.6|7959.1|7967.9|7961.4|7968|7961.5|7965.6|7959.1|5
1759700100000|2025-10-05 21:35:00|7967.6|7961.1|7967.5|7961|7968.5|7962|7967.2|7960.7|28
1759700400000|2025-10-05 21:40:00|7967.6|7961.1|7967.6|7961.1|7967.6|7961.1|7966.9|7960.4|23
1759700700000|2025-10-05 21:45:00|7967.5|7961|7967.5|7961|7967.6|7961.1|7967.1|7960.6|19
1759701000000|2025-10-05 21:50:00|7967.3|7960.8|7967.3|7960.8|7967.6|7961.1|7967|7960.5|20
1759701300000|2025-10-05 21:55:00|7967.5|7961|7967.3|7960.8|7967.6|7961.1|7967.1|7960.6|20
1759701600000|2025-10-05 22:00:00|7967.6|7961.1|7973.7|7967.2|7974.4|7967.9|7967.5|7961|72
1759701900000|2025-10-05 22:05:00|7972.9|7967.9|7975.5|7971.9|7975.8|7971.9|7971.7|7966.7|82
1759702200000|2025-10-05 22:10:00|7975.6|7972.1|7976|7973.3|7978.2|7975.5|7975.6|7972.1|99
1759702500000|2025-10-05 22:15:00|7976.2|7973.5|7976.7|7974|7977|7974.4|7973.3|7970.6|138
1759702800000|2025-10-05 22:20:00|7976.9|7974.2|7976.5|7973.8|7977.1|7974.4|7974.6|7971.9|84
1759703100000|2025-10-05 22:25:00|7976.6|7974.2|7974|7971.3|7976.9|7974.2|7973.4|7970.7|81
1759703400000|2025-10-05 22:30:00|7973.4|7970.7|7975.3|7972.9|7975.9|7973.4|7972.9|7970.2|152
1759703700000|2025-10-05 22:35:00|7975.5|7973.1|7974.8|7972.4|7975.7|7973.3|7974.5|7972.1|97
1759704000000|2025-10-05 22:40:00|7974.6|7972.2|7974.1|7971.7|7975.4|7973|7973.9|7971.5|63
1759704300000|2025-10-05 22:45:00|7974.4|7972|7974.8|7972.4|7975.5|7973.1|7974|7971.6|65
1759704600000|2025-10-05 22:50:00|7974.7|7972.3|7974.9|7972.5|7975.4|7973|7974.1|7971.7|34
1759704900000|2025-10-05 22:55:00|7974.8|7972.4|7975.2|7972.8|7975.5|7973.1|7974.4|7972|41
1759705200000|2025-10-05 23:00:00|7975|7972.6|7975.6|7973.2|7976.9|7974.5|7974.6|7972.2|128
1759705500000|2025-10-05 23:05:00|7975.7|7973.3|7974.8|7972.4|7976|7973.6|7974.3|7971.9|133
1759705800000|2025-10-05 23:10:00|7974.4|7972|7974.6|7972.2|7976.3|7973.7|7974.4|7970.8|410
1759706100000|2025-10-05 23:15:00|7974.7|7972.3|7973.5|7971.1|7975.1|7972.6|7972.5|7968.7|482
1759706400000|2025-10-05 23:20:00|7973.6|7971.2|7974.8|7972.4|7976|7973.6|7973.5|7969.9|337
1759706700000|2025-10-05 23:25:00|7974.9|7972.5|7975.2|7972.8|7976.3|7973.7|7972.8|7967.8|521
1759707000000|2025-10-05 23:30:00|7975.1|7972.7|7976.6|7974.2|7977.9|7975.5|7975.1|7972.1|452
1759707300000|2025-10-05 23:35:00|7976.7|7974.3|7974.2|7971.8|7977.4|7975|7974.1|7971.7|265
1759707600000|2025-10-05 23:40:00|7974.5|7972.1|7972.2|7969.8|7975.3|7972.9|7972.2|7969.8|292
1759707900000|2025-10-05 23:45:00|7971.9|7969.5|7972.7|7969.9|7973.7|7971.3|7971.1|7968.2|446
1759708200000|2025-10-05 23:50:00|7972.9|7970|7971.8|7969.4|7974.2|7971.6|7971.7|7969.3|200
1759708500000|2025-10-05 23:55:00|7971.9|7969.5|7972.7|7970.3|7973.3|7970.9|7971.8|7969.4|116
1759708800000|2025-10-06 00:00:00|7972.5|7970.1|7968|7965.6|7973.8|7971.4|7967.6|7965.2|228
1759709100000|2025-10-06 00:05:00|7967.6|7965.2|7968.8|7966.4|7971.6|7969.2|7966.6|7964.2|227
1759709400000|2025-10-06 00:10:00|7968.7|7966.3|7972.5|7970.1|7973.4|7971|7968.7|7966.3|195
1759709700000|2025-10-06 00:15:00|7972.6|7970.2|7971.8|7969.4|7972.7|7970.3|7970.7|7968.3|198
1759710000000|2025-10-06 00:20:00|7971.6|7969.2|7969.1|7966.7|7972.9|7970.5|7969.1|7966.7|139
1759710300000|2025-10-06 00:25:00|7968.9|7966.5|7970.2|7967.8|7971|7968.6|7967.8|7965.4|102
1759710600000|2025-10-06 00:30:00|7970.3|7967.9|7969|7966.6|7970.3|7968.6|7967.5|7965.1|152
1759710900000|2025-10-06 00:35:00|7969.1|7966.7|7970.9|7968.5|7970.9|7968.5|7968.1|7966.6|99
1759711200000|2025-10-06 00:40:00|7971.4|7969|7970.8|7968.4|7971.8|7970.2|7969.8|7968.1|78
1759711500000|2025-10-06 00:45:00|7970.9|7968.5|7967.8|7965.4|7970.9|7968.5|7967.2|7964.8|152
1759711800000|2025-10-06 00:50:00|7967.9|7965.5|7965.5|7963.1|7968.5|7966.1|7964.8|7962.4|204
1759712100000|2025-10-06 00:55:00|7965.6|7963.2|7965.6|7964.1|7966.9|7964.5|7964.9|7962.5|130
1759712400000|2025-10-06 01:00:00|7965.5|7964|7967.7|7965.3|7967.8|7965.4|7964.7|7962.3|135
1759712700000|2025-10-06 01:05:00|7967.6|7965.2|7965.6|7964.1|7967.9|7966|7965.2|7963.7|89
1759713000000|2025-10-06 01:10:00|7965.9|7964.4|7966.6|7964.2|7966.9|7964.8|7965.4|7963.1|71
1759713300000|2025-10-06 01:15:00|7966.5|7964.1|7968.3|7965.9|7968.3|7965.9|7965.7|7963.9|88
1759713600000|2025-10-06 01:20:00|7968.2|7965.8|7969.5|7967.1|7969.5|7967.5|7967.4|7965|94
1759713900000|2025-10-06 01:25:00|7969.7|7967.3|7970.4|7968|7971.7|7970|7969.5|7967.1|111
1759714200000|2025-10-06 01:30:00|7970.7|7968.3|7965.2|7963.7|7970.8|7969|7964|7961.6|175
1759714500000|2025-10-06 01:35:00|7965.3|7963.8|7965.9|7963.5|7967.5|7965.7|7965|7962.6|104
1759714800000|2025-10-06 01:40:00|7966|7963.6|7965|7962.6|7966.2|7964.4|7964.1|7962|143
1759715100000|2025-10-06 01:45:00|7964.9|7963.4|7961.6|7959.2|7964.9|7963.4|7961.5|7959.1|100
1759715400000|2025-10-06 01:50:00|7961.7|7959.3|7960.6|7958.2|7962.2|7960.4|7960.5|7958.1|138
1759715700000|2025-10-06 01:55:00|7960.7|7958.3|7961.7|7960.2|7962.1|7960.6|7960.5|7958.1|111
1759716000000|2025-10-06 02:00:00|7961.8|7960.3|7958|7955.6|7961.8|7960.3|7957.6|7955.6|106
1759716300000|2025-10-06 02:05:00|7957.8|7955.4|7958.5|7956.1|7959.9|7958.4|7957.8|7955.4|87
1759716600000|2025-10-06 02:10:00|7958.6|7956.2|7957.1|7955.6|7958.6|7956.4|7957.1|7954.9|69
1759716900000|2025-10-06 02:15:00|7957.2|7955.7|7957.9|7956.4|7958.4|7956.9|7956.3|7954.3|63
1759717200000|2025-10-06 02:20:00|7958|7956.5|7959.5|7958|7959.7|7958.2|7958|7956.5|58
1759717500000|2025-10-06 02:25:00|7960.3|7957.9|7957.9|7956.4|7960.4|7958.3|7957.4|7955.9|58
1759717800000|2025-10-06 02:30:00|7958.1|7956.6|7957.7|7956.2|7959.3|7956.9|7956.2|7954.5|71
1759718100000|2025-10-06 02:35:00|7957.8|7956.3|7960|7957.6|7960.3|7957.9|7957.5|7956|61
1759718400000|2025-10-06 02:40:00|7959.9|7957.5|7960.7|7958.3|7960.9|7958.5|7958.9|7957.4|50
1759718700000|2025-10-06 02:45:00|7960.8|7958.4|7959.7|7958.2|7961|7958.6|7959.5|7958|46
1759719000000|2025-10-06 02:50:00|7959.6|7958.1|7961.2|7958.8|7961.4|7959|7959.6|7958.1|37
1759719300000|2025-10-06 02:55:00|7961.1|7958.7|7960.5|7959|7961.2|7959.2|7958.9|7957.4|48
1759719600000|2025-10-06 03:00:00|7961.4|7959.4|7958.6|7957.1|7961.8|7959.4|7957.7|7956.2|57
1759719900000|2025-10-06 03:05:00|7958.7|7957.2|7959|7957.5|7959.7|7957.7|7958|7956.5|45
1759720200000|2025-10-06 03:10:00|7958.7|7957.2|7958.7|7957.2|7960.2|7958|7958.3|7956.5|80
1759720500000|2025-10-06 03:15:00|7958.6|7957.1|7959.2|7956.8|7959.3|7957.5|7957.4|7955.9|51
1759720800000|2025-10-06 03:20:00|7959.1|7956.7|7957.2|7955.7|7959.1|7956.7|7956.9|7955.4|68
1759721100000|2025-10-06 03:25:00|7957.1|7955.6|7957|7955.5|7958.1|7956|7956.8|7955.3|49
1759721400000|2025-10-06 03:30:00|7956.6|7955.1|7956.5|7955|7958.1|7955.8|7955.6|7954.1|69
1759721700000|2025-10-06 03:35:00|7956.3|7954.8|7956.4|7954.9|7957.2|7955.1|7955.5|7954|46
1759722000000|2025-10-06 03:40:00|7956.3|7954.8|7956.1|7954.6|7957.7|7955.4|7955.2|7953.7|78
1759722300000|2025-10-06 03:45:00|7956|7954.5|7957.2|7955.7|7957.5|7956|7955.7|7954.2|54
1759722600000|2025-10-06 03:50:00|7958|7955.6|7959.7|7957.3|7959.7|7957.6|7957.2|7955.4|59
1759722900000|2025-10-06 03:55:00|7959.6|7957.2|7958.7|7957.2|7959.7|7958.2|7958.3|7956.8|69
1759723200000|2025-10-06 04:00:00|7959.6|7957|7958.3|7956.8|7959.6|7957.4|7956.3|7954.8|164
1759723500000|2025-10-06 04:05:00|7958.5|7957|7960.6|7959.1|7960.8|7959.1|7958.3|7956.8|59
1759723800000|2025-10-06 04:10:00|7960.7|7959.2|7962.7|7960.3|7963.3|7960.9|7960.2|7958.7|47
1759724100000|2025-10-06 04:15:00|7962.8|7960.4|7961.8|7960.3|7963.3|7961.1|7961.1|7959.6|60
1759724400000|2025-10-06 04:20:00|7961.9|7960.4|7959.2|7957.7|7962.7|7961.2|7959.1|7957.6|86
1759724700000|2025-10-06 04:25:00|7959.3|7957.8|7961.5|7959.1|7961.6|7959.4|7959.2|7957.7|70
1759725000000|2025-10-06 04:30:00|7961.6|7959.2|7960.4|7958.9|7961.8|7959.4|7959.5|7957.1|80
1759725300000|2025-10-06 04:35:00|7961.3|7959|7962.3|7959.9|7962.5|7960.1|7959.8|7958.3|88
1759725600000|2025-10-06 04:40:00|7962.2|7959.8|7961.6|7959.2|7962.9|7960.7|7961.2|7959.2|138
1759725900000|2025-10-06 04:45:00|7961.5|7959.1|7961.2|7959.7|7961.5|7959.7|7959.2|7957.7|79
1759726200000|2025-10-06 04:50:00|7961.1|7959.6|7961.2|7959.7|7961.6|7959.9|7960.3|7957.9|94
1759726500000|2025-10-06 04:55:00|7961.1|7959.6|7962.3|7959.9|7962.5|7960.1|7959.9|7957.7|85
1759726800000|2025-10-06 05:00:00|7962.4|7960|7958.5|7957|7962.9|7960.9|7958|7956.5|105
1759727100000|2025-10-06 05:05:00|7958.2|7956.7|7959.3|7956.9|7959.8|7957.4|7957.5|7956|79
1759727400000|2025-10-06 05:10:00|7959.4|7957|7963.7|7961.3|7963.7|7961.3|7959.3|7956.9|80
1759727700000|2025-10-06 05:15:00|7963.9|7961.5|7962.9|7960.5|7964.9|7962.5|7962.6|7960.2|95
1759728000000|2025-10-06 05:20:00|7962.7|7960.3|7961.9|7959.5|7963.3|7960.9|7961.6|7959.2|70
1759728300000|2025-10-06 05:25:00|7961.8|7959.4|7963.1|7960.7|7963.5|7961.1|7960.9|7959.4|88
1759728600000|2025-10-06 05:30:00|7963.2|7960.8|7965.7|7963.3|7965.8|7963.4|7963|7960.6|72
1759728900000|2025-10-06 05:35:00|7965.8|7963.4|7965.2|7962.8|7966.4|7964|7965.2|7962.8|88
1759729200000|2025-10-06 05:40:00|7965.1|7962.7|7965.4|7963|7965.9|7963.5|7965.1|7962.7|49
1759729500000|2025-10-06 05:45:00|7965.5|7963.1|7966.1|7963.7|7966.2|7963.8|7964.5|7962.1|55
1759729800000|2025-10-06 05:50:00|7965.9|7963.5|7963.4|7961|7965.9|7963.5|7963.4|7961|61
1759730100000|2025-10-06 05:55:00|7963.3|7960.9|7963|7960.6|7964|7961.6|7962.6|7960.2|114
1759730400000|2025-10-06 06:00:00|7962.9|7960.5|7964.7|7962.3|7964.7|7962.3|7961.1|7958.7|201
1759730700000|2025-10-06 06:05:00|7964.6|7962.2|7967.3|7964.9|7967.3|7964.9|7962.2|7960.6|194
1759731000000|2025-10-06 06:10:00|7967.5|7965.1|7968.9|7967.4|7970.9|7969|7966.6|7964.8|177
1759731300000|2025-10-06 06:15:00|7968.8|7967.3|7970.8|7968.4|7972.9|7970.5|7968.2|7965.8|191
1759731600000|2025-10-06 06:20:00|7970.7|7968.3|7970.4|7968.9|7971.2|7969.6|7969.9|7968|127
1759731900000|2025-10-06 06:25:00|7970.5|7969|7968.9|7967.4|7971.4|7969.3|7967.8|7966.3|163
1759732200000|2025-10-06 06:30:00|7969|7967.5|7969.4|7967|7969.8|7967.7|7966.7|7965|202
1759732500000|2025-10-06 06:35:00|7969.1|7966.7|7966.6|7965.1|7969.1|7966.7|7964.5|7963|178
1759732800000|2025-10-06 06:40:00|7966.5|7965|7972.8|7970.4|7972.8|7970.4|7966.2|7964.7|214
1759733100000|2025-10-06 06:45:00|7972.7|7970.3|7978.4|7976|7978.8|7976.4|7972.2|7969.8|196
1759733400000|2025-10-06 06:50:00|7978.3|7975.9|7979.4|7977|7981.4|7979.1|7977.2|7975.3|248
1759733700000|2025-10-06 06:55:00|7979.5|7977.1|7979|7976.6|7981.2|7978.8|7978|7976.1|227
1759734000000|2025-10-06 07:00:00|7979.1|7976.7|7976.1|7974.6|7982.8|7980.4|7975.7|7973.7|288
1759734300000|2025-10-06 07:05:00|7976|7973.7|7976.1|7974.6|7977.1|7974.8|7973.9|7972|232
1759734600000|2025-10-06 07:10:00|7975.9|7974.4|7977.1|7975.6|7977.9|7975.8|7975.3|7973.2|154
1759734900000|2025-10-06 07:15:00|7977|7975.5|7974.2|7971.8|7978.4|7976.7|7973.7|7971.3|193
1759735200000|2025-10-06 07:20:00|7974.3|7971.9|7977.9|7975.5|7978.9|7976.6|7973.8|7971.9|159
1759735500000|2025-10-06 07:25:00|7977.8|7975.4|7973.7|7971.3|7977.8|7975.8|7973.1|7970.7|150
1759735800000|2025-10-06 07:30:00|7973.8|7971.4|7972|7970.5|7976.8|7974.4|7971.3|7969.8|186
1759736100000|2025-10-06 07:35:00|7972.1|7970.6|7971.6|7969.2|7974.3|7972.3|7971.2|7968.9|174
1759736400000|2025-10-06 07:40:00|7971.4|7969|7989.1|7986.7|7989.1|7986.7|7970.3|7968.1|908
1759736700000|2025-10-06 07:45:00|7988.5|7986.1|7991|7988.6|7992.1|7989.8|7983.7|7981.4|614
1759737000000|2025-10-06 07:50:00|7990.9|7988.5|7988.8|7987.3|7991.2|7989.3|7987.2|7985|372
1759737300000|2025-10-06 07:55:00|7988.7|7987.2|7990.3|7988.8|7990.9|7989.3|7987.1|7984.7|397
1759737600000|2025-10-06 08:00:00|7990.4|7988.9|7990.9|7989.4|7993|7991.5|7988.7|7987|445
1759737900000|2025-10-06 08:05:00|7991|7988.6|7992.4|7990|7993|7991.5|7987.7|7986.2|356
1759738200000|2025-10-06 08:10:00|7992.5|7990.1|7991.5|7989.1|7993|7991.5|7990|7987.6|278
1759738500000|2025-10-06 08:15:00|7991.6|7989.2|7987.4|7985.9|7992.8|7991.3|7987.4|7985.2|257
1759738800000|2025-10-06 08:20:00|7987.3|7985.8|7991.9|7989.5|7992.7|7990.3|7987.2|7985.7|224
1759739100000|2025-10-06 08:25:00|7991.8|7989.4|7988.4|7986|7993.4|7991|7988.1|7985.7|196
1759739400000|2025-10-06 08:30:00|7988.5|7987|7986.6|7985.1|7989.8|7988.3|7986.2|7984.7|235
1759739700000|2025-10-06 08:35:00|7986.5|7985|7981.7|7980.2|7986.5|7985|7981.7|7979.9|236
1759740000000|2025-10-06 08:40:00|7981.8|7980.3|7981.4|7979|7983.4|7981.9|7981|7979|156
1759740300000|2025-10-06 08:45:00|7981.1|7978.7|7982.8|7981.3|7982.8|7981.3|7979.8|7977.5|191
1759740600000|2025-10-06 08:50:00|7982.9|7981.4|7986.1|7984.6|7987.1|7985.3|7982.8|7980.5|269
1759740900000|2025-10-06 08:55:00|7986.2|7984.7|7987.2|7984.8|7987.3|7985.7|7984.8|7982.6|82
1759741200000|2025-10-06 09:00:00|7987.6|7985.2|7987.8|7986.3|7988.1|7986.5|7984.5|7983|201
1759741500000|2025-10-06 09:05:00|7987.7|7986.2|7989.3|7986.9|7989.6|7987.6|7986|7983.8|184
1759741800000|2025-10-06 09:10:00|7989.1|7986.7|7986.8|7985.3|7990|7988.4|7986.4|7984|151
1759742100000|2025-10-06 09:15:00|7986.5|7984.1|7987|7985.5|7987.5|7985.9|7985.8|7983.5|137
1759742400000|2025-10-06 09:20:00|7987.2|7985.7|7987.1|7985.6|7988.2|7986.7|7986.2|7984.7|121
1759742700000|2025-10-06 09:25:00|7987.6|7985.2|7987.9|7986.4|7989.6|7987.8|7987.3|7984.9|153
1759743000000|2025-10-06 09:30:00|7988.1|7986.6|7987.1|7985.6|7988.2|7986.7|7986.6|7985.1|108
1759743300000|2025-10-06 09:35:00|7987|7985.5|7990.4|7988|7990.5|7988.1|7985.4|7983.9|132
1759743600000|2025-10-06 09:40:00|7990.5|7988.1|7994.5|7992.1|7994.6|7992.2|7989.9|7987.5|136
1759743900000|2025-10-06 09:45:00|7994.6|7992.2|7990.8|7989.3|7994.8|7992.4|7990.8|7989|132
1759744200000|2025-10-06 09:50:00|7990.7|7989.2|7990.8|7989.3|7992.2|7989.8|7989.6|7988|137
1759744500000|2025-10-06 09:55:00|7990.9|7989.4|7989.6|7988.1|7991|7989.5|7988.3|7986.8|114
1759744800000|2025-10-06 10:00:00|7989.7|7988.2|7992.3|7989.9|7993.4|7991.1|7989.4|7987.9|100
1759745100000|2025-10-06 10:05:00|7992.1|7989.7|7993.9|7991.5|7994.7|7993|7990.7|7988.9|163
1759745400000|2025-10-06 10:10:00|7994.1|7991.7|7992.3|7990.8|7995.4|7993|7992.3|7990.7|145
1759745700000|2025-10-06 10:15:00|7992.4|7990.9|7993.8|7991.4|7994.8|7992.7|7992.1|7990.1|135
1759746000000|2025-10-06 10:20:00|7993.7|7991.3|7991.1|7989.6|7993.7|7991.9|7991.1|7989.6|97
1759746300000|2025-10-06 10:25:00|7991.4|7989.9|7989.9|7988.4|7991.4|7989.9|7989.6|7987.4|98
1759746600000|2025-10-06 10:30:00|7990|7988.5|7991.3|7988.9|7991.3|7988.9|7989.3|7987.8|89
1759746900000|2025-10-06 10:35:00|7991.4|7989|7989.2|7987.7|7991.9|7989.9|7988.8|7987.3|90
1759747200000|2025-10-06 10:40:00|7989.3|7987.8|7989.4|7987.9|7989.8|7988.3|7987.9|7986.4|65
1759747500000|2025-10-06 10:45:00|7989.3|7987.8|7989|7986.6|7991.1|7989.6|7988.1|7986.5|119
1759747800000|2025-10-06 10:50:00|7989.1|7986.7|7985.7|7984.2|7989.1|7987.1|7985.7|7983.5|114
1759748100000|2025-10-06 10:55:00|7985.6|7984.1|7984.4|7982.9|7986.2|7984.7|7984.4|7982.8|152
1759748400000|2025-10-06 11:00:00|7984.3|7982.8|7986.5|7984.1|7988.5|7987|7984.3|7982.1|149
1759748700000|2025-10-06 11:05:00|7986.4|7984|7985.1|7982.7|7986.7|7984.9|7983.7|7981.5|118
1759749000000|2025-10-06 11:10:00|7985|7982.6|7983.9|7981.5|7986|7984.5|7982.7|7980.3|104
1759749300000|2025-10-06 11:15:00|7984|7981.6|7984.5|7982.1|7986.1|7984|7983.9|7981.5|108
1759749600000|2025-10-06 11:20:00|7984.4|7982|7981.9|7980.4|7984.4|7982.6|7981.3|7978.9|114
1759749900000|2025-10-06 11:25:00|7981.7|7980.2|7982.1|7979.7|7983.5|7981.3|7981.4|7979|105
1759750200000|2025-10-06 11:30:00|7981.6|7979.2|7980.9|7978.5|7982.6|7980.3|7979.9|7977.5|111
1759750500000|2025-10-06 11:35:00|7980.7|7978.3|7979.7|7978.2|7981.8|7979.5|7979|7977.4|97
1759750800000|2025-10-06 11:40:00|7979.8|7978.3|7978|7976.5|7980.2|7978.4|7977.3|7974.9|121
1759751100000|2025-10-06 11:45:00|7978.1|7976.6|7980.9|7978.5|7981.2|7979.1|7977.9|7976.4|120
1759751400000|2025-10-06 11:50:00|7980.8|7978.4|7981.4|7979|7982.3|7979.9|7980.3|7977.9|148
1759751700000|2025-10-06 11:55:00|7981.5|7979.1|7980.4|7978|7981.5|7979.1|7978.7|7976.3|161
1759752000000|2025-10-06 12:00:00|7980.5|7978.1|7979.2|7977.7|7981.4|7979|7976.3|7973.9|594
1759752300000|2025-10-06 12:05:00|7979.3|7977.8|7977.2|7974.8|7979.8|7978.3|7975.6|7973.8|279
1759752600000|2025-10-06 12:10:00|7977.3|7974.9|7976.2|7974.7|7977.5|7975.5|7973.1|7971.6|308
1759752900000|2025-10-06 12:15:00|7976.1|7974.6|7976.7|7974.3|7977.8|7975.4|7974.7|7972.7|236
1759753200000|2025-10-06 12:20:00|7976.6|7974.2|7979.7|7977.3|7980.6|7978.2|7976.6|7974.2|244
1759753500000|2025-10-06 12:25:00|7980.1|7977.7|7980.6|7978.2|7981.1|7978.7|7978.2|7975.8|216
1759753800000|2025-10-06 12:30:00|7980.7|7978.3|7978.3|7975.9|7981.5|7979.1|7977.5|7975.9|181
1759754100000|2025-10-06 12:35:00|7978.2|7975.8|7976.4|7974|7978.7|7976.5|7976.1|7973.7|242
1759754400000|2025-10-06 12:40:00|7976.3|7973.9|7978.4|7976|7978.7|7976.3|7975.4|7973|165
1759754700000|2025-10-06 12:45:00|7978.5|7976.1|7974.9|7973.4|7979.5|7977.1|7974.9|7973.1|164
1759755000000|2025-10-06 12:50:00|7975|7973.5|7974.3|7972.8|7976.6|7974.5|7973.7|7972.2|195
1759755300000|2025-10-06 12:55:00|7974.6|7973.1|7973.5|7972|7974.9|7973.4|7972.9|7971.4|171
1759755600000|2025-10-06 13:00:00|7973.4|7971.9|7972.6|7971.1|7974.5|7972.7|7970.6|7969.1|215
1759755900000|2025-10-06 13:05:00|7972.5|7971|7969.6|7968.1|7973.6|7971.6|7969|7967.5|175
1759756200000|2025-10-06 13:10:00|7969.5|7968|7972.7|7970.3|7973.9|7971.5|7968.8|7967.3|190
1759756500000|2025-10-06 13:15:00|7972.8|7970.4|7973.7|7971.3|7974.2|7971.8|7970.4|7968.9|170
1759756800000|2025-10-06 13:20:00|7973.6|7971.2|7974.8|7973.3|7974.9|7973.4|7972.6|7971.1|149
1759757100000|2025-10-06 13:25:00|7974.7|7973.2|7974.9|7973.4|7976.4|7974.1|7974.1|7972.6|159
1759757400000|2025-10-06 13:30:00|7975|7973.5|7978.7|7976.3|7979|7976.6|7973|7971.5|256
1759757700000|2025-10-06 13:35:00|7979|7976.6|7973.5|7972|7979.1|7976.8|7973.1|7971.6|211
1759758000000|2025-10-06 13:40:00|7973.4|7971.9|7971.5|7970|7974.6|7973.1|7971.3|7969.8|170
1759758300000|2025-10-06 13:45:00|7971.4|7969.9|7972.2|7969.8|7974|7971.6|7971.2|7969.5|168
1759758600000|2025-10-06 13:50:00|7972.1|7969.7|7967.8|7966.3|7972.1|7969.7|7966.1|7964.6|271
1759758900000|2025-10-06 13:55:00|7967.9|7966.4|7967.9|7966.4|7969.2|7967.4|7965.1|7963.6|247
1759759200000|2025-10-06 14:00:00|7968|7966.5|7964.7|7963.2|7968.9|7967.4|7962.8|7961.2|253
1759759500000|2025-10-06 14:05:00|7964.5|7963|7961.1|7958.7|7965.3|7963.8|7961.1|7958.7|249
1759759800000|2025-10-06 14:10:00|7961|7958.6|7964.1|7962.6|7965.9|7963.6|7960.3|7958.4|220
1759760100000|2025-10-06 14:15:00|7963.7|7962.2|7967.3|7965.8|7967.8|7966.3|7963.6|7962.1|182
1759760400000|2025-10-06 14:20:00|7967.2|7965.7|7968.7|7967.2|7971.1|7968.7|7967.2|7965.7|165
1759760700000|2025-10-06 14:25:00|7968.5|7967|7968|7965.6|7969.9|7968.2|7968|7965.6|162
1759761000000|2025-10-06 14:30:00|7967.9|7965.5|7965|7962.6|7968.9|7966.5|7965|7962.6|228
1759761300000|2025-10-06 14:35:00|7964.5|7963|7965.3|7962.9|7966.1|7964.6|7964|7962.3|154
1759761600000|2025-10-06 14:40:00|7965.6|7963.2|7963.1|7960.7|7965.9|7963.5|7963.1|7960.7|205
1759761900000|2025-10-06 14:45:00|7963.2|7960.8|7964.1|7961.7|7965.3|7963.4|7963|7960.7|201
1759762200000|2025-10-06 14:50:00|7964|7961.6|7958.8|7956.4|7964.1|7961.7|7955.5|7953.1|323
1759762500000|2025-10-06 14:55:00|7958.7|7956.3|7955.7|7953.3|7959.3|7957.5|7953|7951.4|380
1759762800000|2025-10-06 15:00:00|7955.8|7953.4|7951.4|7949.9|7955.8|7954|7949.1|7947.6|385
1759763100000|2025-10-06 15:05:00|7951.5|7950|7954.5|7953|7954.6|7953|7950.5|7948.8|216
1759763400000|2025-10-06 15:10:00|7954.4|7952.9|7954.6|7952.2|7955.8|7953.4|7953|7951.5|147
1759763700000|2025-10-06 15:15:00|7954.5|7952.1|7954.2|7951.8|7955.5|7953.1|7953.2|7951.3|174
1759764000000|2025-10-06 15:20:00|7954.1|7951.7|7956.3|7954.8|7956.5|7955|7953.1|7951.4|141
1759764300000|2025-10-06 15:25:00|7956.4|7954.9|7956.2|7954.7|7957|7955.5|7954.6|7953.1|128
1759764600000|2025-10-06 15:30:00|7956.1|7954.6|7956.3|7954.8|7958|7956.5|7956.1|7954.6|143
1759764900000|2025-10-06 15:35:00|7956.4|7954.9|7959.5|7957.1|7960|7957.7|7956.4|7954.9|121
1759765200000|2025-10-06 15:40:00|7959.7|7957.3|7956.5|7955|7960|7957.8|7956.1|7954.6|134
1759765500000|2025-10-06 15:45:00|7956.7|7955.2|7957.1|7955.6|7957.4|7955.9|7955.9|7954.4|86
1759765800000|2025-10-06 15:50:00|7957.3|7955.8|7958.2|7955.8|7958.3|7956.6|7956.2|7954.6|88
1759766100000|2025-10-06 15:55:00|7958.1|7955.7|7955.7|7954.2|7958.1|7955.7|7955.6|7954.1|103
1759766400000|2025-10-06 16:00:00|7955.4|7953.9|7957.7|7955.3|7958.1|7955.7|7954.5|7953|123
1759766700000|2025-10-06 16:05:00|7957.4|7955|7955.5|7954|7957.8|7955.4|7954.6|7953.1|83
1759767000000|2025-10-06 16:10:00|7955.6|7954.1|7958.7|7957.2|7959|7957.2|7955.5|7954|98
1759767300000|2025-10-06 16:15:00|7958.9|7957.4|7959.5|7958|7959.5|7958|7957.5|7956|78
1759767600000|2025-10-06 16:20:00|7959.7|7958.2|7958.5|7957|7960|7958.4|7958.2|7956.7|44
1759767900000|2025-10-06 16:25:00|7958.6|7957.1|7959.3|7956.9|7960|7957.6|7957.9|7956.4|103
1759768200000|2025-10-06 16:30:00|7959.2|7956.8|7959.8|7957.4|7960|7957.6|7957.3|7955.8|62
1759768500000|2025-10-06 16:35:00|7959.7|7957.3|7958.6|7957.1|7960.3|7957.9|7958.5|7956.9|51
1759768800000|2025-10-06 16:40:00|7958.7|7957.2|7957.4|7955.9|7959.3|7957.8|7957.4|7955.9|58
1759769100000|2025-10-06 16:45:00|7957.8|7956.3|7956.1|7954.6|7958.2|7956.6|7956.1|7954.1|54
1759769400000|2025-10-06 16:50:00|7956|7954.5|7955.4|7953|7956.9|7954.7|7954.9|7952.6|59
1759769700000|2025-10-06 16:55:00|7955.5|7953.1|7952.6|7951.1|7955.5|7953.1|7951.9|7950.4|83
1759770000000|2025-10-06 17:00:00|7952.5|7951|7952.8|7951.3|7953.9|7952.1|7952.3|7950.8|85
1759770300000|2025-10-06 17:05:00|7954.1|7951.7|7953.9|7952.4|7955.3|7952.9|7953.3|7951.5|47
1759770600000|2025-10-06 17:10:00|7954.1|7952.6|7955.1|7952.7|7955.1|7952.7|7952.5|7951|59
1759770900000|2025-10-06 17:15:00|7955|7952.6|7954.2|7952.7|7955.8|7953.6|7954.2|7952.3|53
1759771200000|2025-10-06 17:20:00|7954.5|7953|7954|7952.5|7955.2|7953.4|7953.5|7952|40
1759771500000|2025-10-06 17:25:00|7953.9|7952.4|7954.4|7952.9|7954.4|7952.9|7953.4|7951.9|55
1759771800000|2025-10-06 17:30:00|7954.5|7953|7955|7953.5|7956.1|7954|7954.5|7953|66
1759772100000|2025-10-06 17:35:00|7955.9|7953.2|7953.2|7951.7|7955.9|7953.4|7953.2|7951.7|47
1759772400000|2025-10-06 17:40:00|7954.4|7952|7954.7|7953.2|7955.9|7953.5|7954.1|7951.8|60
1759772700000|2025-10-06 17:45:00|7955.6|7953.3|7956.6|7954.2|7957|7954.6|7955|7953.3|85
1759773000000|2025-10-06 17:50:00|7956.9|7954.5|7955.7|7954.2|7957.1|7954.7|7954.5|7953|66
1759773300000|2025-10-06 17:55:00|7956.5|7954.1|7956.8|7955.3|7957|7955.5|7955.6|7953.8|92
1759773600000|2025-10-06 18:00:00|7956.7|7955.2|7955|7953.5|7957.6|7955.9|7955|7953.5|168
1759773900000|2025-10-06 18:05:00|7954.9|7953.4|7957.1|7954.7|7957.3|7954.9|7954.7|7953.2|46
1759774200000|2025-10-06 18:10:00|7957.2|7954.8|7955|7953.5|7957.3|7954.9|7954.3|7952.8|73
1759774500000|2025-10-06 18:15:00|7955.2|7953.7|7954.7|7953.2|7955.9|7953.7|7954.5|7952.5|64
1759774800000|2025-10-06 18:20:00|7954.5|7953|7954.7|7953.2|7955|7953.5|7954|7952.5|35
1759775100000|2025-10-06 18:25:00|7954.8|7953.3|7954.1|7951.7|7955.2|7953.7|7953.3|7950.9|78
1759775400000|2025-10-06 18:30:00|7954|7951.6|7954.6|7952.2|7954.9|7952.5|7953|7951.5|57
1759775700000|2025-10-06 18:35:00|7954.7|7952.3|7956.5|7954.1|7956.7|7954.3|7954.6|7952.2|40
1759776000000|2025-10-06 18:40:00|7956.6|7954.2|7954.3|7952.8|7956.7|7954.4|7954.3|7952.8|48
1759776300000|2025-10-06 18:45:00|7954.4|7952.9|7956|7953.6|7956.1|7953.7|7954|7952.5|47
1759776600000|2025-10-06 18:50:00|7956.2|7953.8|7955.9|7954.4|7957.7|7955.4|7955.8|7953.8|73
1759776900000|2025-10-06 18:55:00|7955.8|7954.3|7954.8|7953.3|7956.7|7954.7|7954.5|7952.9|87
1759777200000|2025-10-06 19:00:00|7954.7|7953.2|7953.4|7951.9|7955.5|7953.5|7953.4|7951.9|125
1759777500000|2025-10-06 19:05:00|7953.5|7952|7954|7952.5|7955.2|7953|7953|7951.5|72
1759777800000|2025-10-06 19:10:00|7954.1|7952.6|7953.2|7951.7|7954.2|7952.7|7953|7951.5|55
1759778100000|2025-10-06 19:15:00|7953.1|7951.6|7953.6|7952.1|7954.2|7952.4|7953|7951.5|53
1759778400000|2025-10-06 19:20:00|7953.7|7952.2|7953.7|7951.3|7954.2|7952.4|7952.9|7951.1|50
1759778700000|2025-10-06 19:25:00|7953.8|7951.4|7951.4|7949.9|7953.9|7951.6|7951.3|7949.8|56
1759779000000|2025-10-06 19:30:00|7951.5|7950|7951|7949.5|7952.1|7950.2|7951|7949.3|53
1759779300000|2025-10-06 19:35:00|7951.1|7949.6|7949.9|7948.4|7951.6|7949.7|7949.8|7948.3|63
1759779600000|2025-10-06 19:40:00|7949.8|7948.3|7950.6|7948.2|7950.9|7948.6|7949.6|7948|62
1759779900000|2025-10-06 19:45:00|7950.7|7948.3|7950.5|7949|7951.1|7949.6|7949.4|7947.9|66
1759780200000|2025-10-06 19:50:00|7950.7|7949.2|7950.3|7948.8|7951.1|7949.3|7949.5|7948|71
1759780500000|2025-10-06 19:55:00|7950.2|7948.7|7952.2|7949.8|7952.7|7950.3|7950.2|7948.7|224
1759780800000|2025-10-06 20:00:00|7952.1|7949.7|7952.5|7950.1|7954.2|7951.8|7952.1|7949.7|145
1759781100000|2025-10-06 20:05:00|7952.4|7950|7952|7949.6|7953.2|7950.8|7951.8|7949.4|43
1759781400000|2025-10-06 20:10:00|7952.1|7949.7|7952.6|7950.2|7952.6|7950.2|7952|7949.6|26
1759781700000|2025-10-06 20:15:00|7952.7|7950.3|7950.6|7948.2|7953.1|7950.7|7950.5|7948.1|44
1759782000000|2025-10-06 20:20:00|7950.5|7948.1|7950.5|7948.1|7950.6|7948.2|7949|7946.6|35
1759782300000|2025-10-06 20:25:00|7950.9|7948.5|7950.1|7947.7|7950.9|7948.5|7949.8|7947.4|42
1759782600000|2025-10-06 20:30:00|7950.2|7947.8|7950.9|7948.5|7951|7948.6|7950.2|7947.8|9
1759782900000|2025-10-06 20:35:00|7950|7948.6|7951.1|7948.7|7951.2|7948.8|7950|7948.1|26
1759783200000|2025-10-06 20:40:00|7951|7948.6|7951.4|7949|7951.4|7949|7950.6|7948.2|29
1759783500000|2025-10-06 20:45:00|7951.3|7948.9|7950.7|7948.3|7951.6|7949.2|7950.5|7948.2|26
1759783800000|2025-10-06 20:50:00|7950.8|7948.4|7950.8|7948.4|7951.4|7949|7950.3|7947.9|56
1759784100000|2025-10-06 20:55:00|7951.6|7947.7|7955.6|7949.1|7955.6|7949.1|7951.6|7946.2|535
1759784400000|2025-10-06 21:00:00|7956.2|7949.7|7959.3|7952.8|7961.7|7955.2|7956.2|7949.7|6
1759786200000|2025-10-06 21:30:00|7953.8|7947.3|7953|7946.5|7953.9|7947.4|7953|7946.5|19
1759786500000|2025-10-06 21:35:00|7952.9|7946.4|7953.1|7946.6|7953.1|7946.6|7952.6|7946.1|40
1759786800000|2025-10-06 21:40:00|7953|7946.5|7952.7|7946.2|7953|7946.5|7952.7|7946.2|20
1759787100000|2025-10-06 21:45:00|7952.6|7946.1|7952.3|7945.8|7952.7|7946.2|7952.2|7945.7|26
1759787400000|2025-10-06 21:50:00|7952.4|7945.9|7953.3|7946.8|7953.3|7946.8|7952.4|7945.9|27
1759787700000|2025-10-06 21:55:00|7952.8|7946.3|7954.8|7948.3|7954.8|7948.3|7952.8|7946.3|24
1759788000000|2025-10-06 22:00:00|7954.4|7947.9|7952|7945.5|7954.5|7948|7951.2|7944.7|167
1759788300000|2025-10-06 22:05:00|7951.2|7946.2|7952|7947.1|7952.1|7947.6|7951.1|7946.1|84
1759788600000|2025-10-06 22:10:00|7951.7|7946.7|7950.4|7947.9|7952.2|7948.2|7950.1|7946.5|179
1759788900000|2025-10-06 22:15:00|7950.3|7948|7949.5|7947.1|7950.5|7948|7948.8|7946.3|490
1759789200000|2025-10-06 22:20:00|7949.4|7947|7949.3|7946.4|7950.1|7947.3|7948.9|7946.4|468
1759789500000|2025-10-06 22:25:00|7949.2|7946.6|7949|7946.6|7949.3|7946.8|7948.2|7945.8|396
1759789800000|2025-10-06 22:30:00|7948.9|7946.5|7950.4|7946.8|7950.9|7947.7|7948.8|7946.2|564
1759790100000|2025-10-06 22:35:00|7950.6|7947|7949.9|7947.5|7951.2|7947.6|7949.3|7946.3|233
1759790400000|2025-10-06 22:40:00|7950|7947.6|7951.1|7948.7|7951.2|7948.8|7950|7947.6|53
1759790700000|2025-10-06 22:45:00|7950.9|7948.5|7952.6|7950.2|7952.9|7950.5|7950.7|7948.3|54
1759791000000|2025-10-06 22:50:00|7952.7|7950.3|7952.4|7949.9|7952.8|7950.4|7952.3|7949.8|51
1759791300000|2025-10-06 22:55:00|7952.3|7950.1|7951.7|7949.3|7952.5|7950.1|7951.2|7948.8|78
1759791600000|2025-10-06 23:00:00|7951.6|7949.2|7951.1|7948.7|7951.6|7949.2|7950.7|7948.3|52
1759791900000|2025-10-06 23:05:00|7951|7948.6|7952.1|7949.7|7952.3|7949.9|7951|7948.6|28
1759792200000|2025-10-06 23:10:00|7952|7949.6|7952.7|7950.3|7953|7950.6|7952|7949.6|64
1759792500000|2025-10-06 23:15:00|7952.5|7950.1|7953|7950.6|7953.1|7950.7|7952.3|7949.9|50
1759792800000|2025-10-06 23:20:00|7953.1|7950.7|7953.3|7950.9|7953.3|7950.9|7952.5|7950.1|27
1759793100000|2025-10-06 23:25:00|7953.2|7950.8|7952.7|7950.3|7953.3|7950.9|7952.4|7950|24
1759793400000|2025-10-06 23:30:00|7952.8|7950.4|7952|7949.6|7952.9|7950.5|7951.8|7949.4|26
1759793700000|2025-10-06 23:35:00|7951.9|7949.5|7952.1|7949.7|7952.5|7950.1|7951.5|7949.1|32
1759794000000|2025-10-06 23:40:00|7952.2|7949.8|7950.8|7948.4|7952.9|7950.5|7950.4|7948|154
1759794300000|2025-10-06 23:45:00|7950.6|7948.2|7951.7|7949.3|7952.1|7949.7|7950.6|7948.2|159
1759794600000|2025-10-06 23:50:00|7951.6|7949.2|7952.1|7949.7|7952.4|7950|7951.6|7949.2|241
1759794900000|2025-10-06 23:55:00|7951.9|7949.5|7952.3|7949.9|7952.4|7950|7951.6|7949.2|103
1759795200000|2025-10-07 00:00:00|7952.1|7949.7|7955|7952.6|7955.4|7953|7952.1|7949.7|236
1759795500000|2025-10-07 00:05:00|7955.5|7953.1|7955.5|7953.1|7955.9|7953.5|7954.8|7952.4|86
1759795800000|2025-10-07 00:10:00|7955.2|7952.8|7955.5|7953.1|7956.1|7953.7|7954.7|7952.3|161
1759796100000|2025-10-07 00:15:00|7955.4|7953|7952.8|7950.4|7955.4|7953|7952.5|7950.1|169
1759796400000|2025-10-07 00:20:00|7952.7|7950.3|7952.8|7950.4|7953|7950.6|7951.7|7949.3|130
1759796700000|2025-10-07 00:25:00|7952.6|7950.2|7952.6|7950.2|7953.4|7951|7952.3|7949.9|148
1759797000000|2025-10-07 00:30:00|7952.9|7950.5|7953.6|7951.2|7954|7951.6|7952.4|7950|80
1759797300000|2025-10-07 00:35:00|7953.4|7951|7954.9|7952.5|7955|7952.6|7953|7950.6|40
1759797600000|2025-10-07 00:40:00|7955|7952.6|7955.6|7953.2|7956.1|7953.7|7954.5|7952.1|128
1759797900000|2025-10-07 00:45:00|7955.7|7953.3|7955.6|7953.2|7956.1|7953.7|7955.2|7952.8|130
1759798200000|2025-10-07 00:50:00|7955.7|7953.3|7954.4|7952|7955.7|7953.3|7953|7950.6|162
1759798500000|2025-10-07 00:55:00|7954.3|7951.9|7952.7|7950.3|7954.3|7951.9|7952.4|7950|118
1759798800000|2025-10-07 01:00:00|7952.6|7950.2|7955.4|7953|7955.5|7953.1|7952.6|7950.2|127
1759799100000|2025-10-07 01:05:00|7955.5|7953.1|7954.8|7952.4|7956.6|7954.2|7954.7|7952.3|198
1759799400000|2025-10-07 01:10:00|7954.6|7952.2|7954.5|7952.1|7955.2|7952.8|7954.4|7952|48
1759799700000|2025-10-07 01:15:00|7954.4|7952|7953.7|7951.3|7954.8|7952.4|7953|7950.6|88
1759800000000|2025-10-07 01:20:00|7954|7951.6|7953.3|7950.9|7954|7951.6|7952.4|7950|111
1759800300000|2025-10-07 01:25:00|7953.4|7951|7954|7951.6|7954.4|7952|7953.1|7950.7|104
1759800600000|2025-10-07 01:30:00|7954.1|7951.7|7955.9|7953.5|7956.1|7953.7|7954.1|7951.7|86
1759800900000|2025-10-07 01:35:00|7956.1|7953.7|7958.3|7955.9|7958.3|7955.9|7955.7|7953.3|110
1759801200000|2025-10-07 01:40:00|7958.4|7956|7958.3|7955.9|7958.9|7956.5|7957.9|7955.5|106
1759801500000|2025-10-07 01:45:00|7958.4|7956|7957.8|7955.4|7958.5|7956.1|7956.9|7954.5|193
1759801800000|2025-10-07 01:50:00|7957.9|7955.5|7959|7956.6|7959.4|7957|7957.9|7955.5|138
1759802100000|2025-10-07 01:55:00|7959.1|7956.7|7959.4|7957|7959.7|7957.3|7958.6|7956.2|125
1759802400000|2025-10-07 02:00:00|7959.3|7956.9|7958.2|7955.8|7959.3|7956.9|7958|7955.6|69
1759802700000|2025-10-07 02:05:00|7958.1|7955.7|7957.8|7955.4|7958.8|7956.4|7957.5|7955.1|96
1759803000000|2025-10-07 02:10:00|7957.1|7954.7|7956.1|7953.7|7957.4|7955|7955|7952.6|175
1759803300000|2025-10-07 02:15:00|7956|7953.6|7956.3|7953.9|7956.7|7954.3|7955.8|7953.4|145
1759803600000|2025-10-07 02:20:00|7956.4|7954|7956.2|7953.8|7956.6|7954.2|7955.9|7953.5|102
1759803900000|2025-10-07 02:25:00|7956.1|7953.7|7955.1|7952.7|7956.1|7953.7|7955.1|7952.7|71
1759804200000|2025-10-07 02:30:00|7955.3|7952.9|7955.7|7953.3|7956.3|7953.9|7955.2|7952.8|77
1759804500000|2025-10-07 02:35:00|7955.8|7953.4|7957|7954.6|7957.1|7954.7|7955.3|7952.9|142
1759804800000|2025-10-07 02:40:00|7957.3|7954.9|7957.7|7955.3|7957.8|7955.4|7957.1|7954.7|72
1759805100000|2025-10-07 02:45:00|7957.8|7955.4|7957.9|7955.5|7958.1|7955.7|7957.4|7955|105
1759805400000|2025-10-07 02:50:00|7958|7955.6|7957.4|7955|7958.8|7956.4|7957.2|7954.8|136
1759805700000|2025-10-07 02:55:00|7957.3|7954.9|7958.7|7956.3|7959.2|7956.8|7957.3|7954.9|136
1759806000000|2025-10-07 03:00:00|7958.6|7956.2|7959.7|7957.3|7959.8|7957.4|7958.3|7955.9|86
1759806300000|2025-10-07 03:05:00|7959.5|7957.1|7958.6|7956.2|7959.8|7957.4|7958.6|7956.2|63
1759806600000|2025-10-07 03:10:00|7958.7|7956.3|7957.7|7955.3|7958.9|7956.5|7957.6|7955.2|82
1759806900000|2025-10-07 03:15:00|7957.4|7955|7956.9|7954.5|7957.5|7955.1|7956.6|7954.2|88
1759807200000|2025-10-07 03:20:00|7957|7954.6|7956|7953.6|7957.2|7954.8|7954.4|7952|148
1759807500000|2025-10-07 03:25:00|7955.9|7953.5|7955.8|7954.3|7956.6|7954.3|7955.2|7953.5|55
1759807800000|2025-10-07 03:30:00|7955.7|7954.2|7956.6|7954.2|7956.6|7954.2|7955.7|7953.3|74
1759808100000|2025-10-07 03:35:00|7956.5|7954.1|7956|7953.6|7957|7954.6|7955.9|7953.5|66
1759808400000|2025-10-07 03:40:00|7955.7|7953.3|7955.5|7953.1|7955.8|7953.4|7953.8|7952.3|59
1759808700000|2025-10-07 03:45:00|7954.8|7953.3|7955.6|7953.2|7956|7953.6|7954.4|7952.7|59
1759809000000|2025-10-07 03:50:00|7955.5|7953.1|7956.6|7954.2|7956.8|7954.4|7955.5|7953.1|140
1759809300000|2025-10-07 03:55:00|7956.5|7954.1|7956.7|7954.3|7957|7954.6|7955.9|7954.1|172
1759809600000|2025-10-07 04:00:00|7956.8|7954.4|7957.6|7955.2|7958.2|7955.8|7956.7|7954.3|167
1759809900000|2025-10-07 04:05:00|7957.7|7955.3|7955.2|7952.8|7957.8|7955.4|7955|7952.6|69
1759810200000|2025-10-07 04:10:00|7955.1|7952.7|7955.2|7952.8|7955.4|7953|7954.8|7952.4|153
1759810500000|2025-10-07 04:15:00|7955.1|7952.7|7954.6|7952.2|7955.3|7952.9|7954.2|7951.8|245
1759810800000|2025-10-07 04:20:00|7954.5|7952.1|7955.6|7953.2|7956|7953.6|7954.5|7952.1|130
1759811100000|2025-10-07 04:25:00|7955.7|7953.3|7955.8|7953.4|7956.5|7954.1|7955.5|7953.1|113
1759811400000|2025-10-07 04:30:00|7955.7|7953.3|7956.1|7953.7|7956.4|7954|7954.9|7952.5|156
1759811700000|2025-10-07 04:35:00|7956.2|7953.8|7955.5|7953.1|7956.5|7954.1|7955.2|7952.8|176
1759812000000|2025-10-07 04:40:00|7955.4|7953|7956.6|7954.2|7956.6|7954.3|7954.8|7952.8|142
1759812300000|2025-10-07 04:45:00|7956.5|7954.1|7958.5|7956.1|7959.1|7957.2|7956|7954.1|195
1759812600000|2025-10-07 04:50:00|7958.2|7955.8|7958|7955.6|7958.5|7956.6|7957.4|7955|96
1759812900000|2025-10-07 04:55:00|7957.9|7955.5|7957.4|7955|7958.4|7956.4|7956.6|7954.6|104
1759813200000|2025-10-07 05:00:00|7957.5|7955.1|7957.7|7956.2|7958|7956.2|7956.1|7954.1|87
1759813500000|2025-10-07 05:05:00|7957.6|7956.1|7961.4|7959|7961.8|7959.4|7957.6|7955.8|113
1759813800000|2025-10-07 05:10:00|7961.5|7959.1|7961.8|7959.4|7962.9|7960.7|7960.6|7958.6|89
1759814100000|2025-10-07 05:15:00|7961.7|7959.3|7961.4|7959|7962.4|7960.2|7960.8|7959|56
1759814400000|2025-10-07 05:20:00|7961.3|7958.9|7961.7|7960.2|7962.8|7960.6|7960.6|7958.6|61
1759814700000|2025-10-07 05:25:00|7961.8|7960.3|7961.3|7959.8|7962.3|7960.3|7960.9|7958.8|51
1759815000000|2025-10-07 05:30:00|7961.2|7959.7|7961|7958.6|7962.1|7960.6|7960.9|7958.5|78
1759815300000|2025-10-07 05:35:00|7961.1|7958.7|7963.1|7960.7|7963.3|7960.9|7960.9|7958.5|83
1759815600000|2025-10-07 05:40:00|7963|7960.6|7962.1|7959.7|7963|7961.3|7961.9|7959.6|49
1759815900000|2025-10-07 05:45:00|7962.4|7960|7962.5|7960.1|7963.5|7961.1|7961.9|7959.5|51
1759816200000|2025-10-07 05:50:00|7962.4|7960|7961.1|7959.6|7962.6|7960.5|7961.1|7958.7|95
1759816500000|2025-10-07 05:55:00|7960.7|7959.2|7960.3|7957.9|7961.1|7959.3|7959.4|7957|142
1759816800000|2025-10-07 06:00:00|7960.2|7957.8|7965.1|7962.7|7965.6|7963.2|7960.2|7957.8|178
1759817100000|2025-10-07 06:05:00|7965.4|7963|7966.8|7964.4|7968.2|7965.8|7965.1|7962.7|191
1759817400000|2025-10-07 06:10:00|7966.7|7964.3|7968.3|7965.9|7969|7966.6|7964.6|7962.2|171
1759817700000|2025-10-07 06:15:00|7968.2|7965.8|7970|7967.6|7970.4|7968|7966.6|7964.2|145
1759818000000|2025-10-07 06:20:00|7970.3|7967.9|7968.9|7967.4|7970.5|7968.1|7968.1|7966.2|96
1759818300000|2025-10-07 06:25:00|7969|7967.5|7969.4|7967.9|7971.3|7969.4|7969|7967.1|115
1759818600000|2025-10-07 06:30:00|7969.3|7967.8|7968.7|7967.2|7969.6|7968.1|7967.5|7966|113
1759818900000|2025-10-07 06:35:00|7968.6|7967.1|7967.9|7966.4|7968.7|7967.2|7966.4|7964.9|76
1759819200000|2025-10-07 06:40:00|7967.7|7966.2|7965.9|7963.5|7967.9|7966.4|7965.7|7963.3|85
1759819500000|2025-10-07 06:45:00|7966.4|7964|7967.7|7966.2|7968.2|7966.7|7965.6|7963.6|79
1759819800000|2025-10-07 06:50:00|7967.8|7966.3|7970|7968.5|7970.6|7969.1|7967|7965.5|99
1759820100000|2025-10-07 06:55:00|7970.1|7968.6|7969.5|7967.1|7970.6|7969.1|7968.2|7966.7|127
1759820400000|2025-10-07 07:00:00|7969.7|7967.3|7971|7969.5|7971.8|7970.3|7968|7966.5|139
1759820700000|2025-10-07 07:05:00|7970.8|7969.3|7974.6|7973.1|7974.8|7973.3|7970.8|7969.3|130
1759821000000|2025-10-07 07:10:00|7974.7|7973.2|7972.1|7970.6|7975.9|7974.4|7971.9|7970.4|185
1759821300000|2025-10-07 07:15:00|7972|7970.5|7969.8|7968.3|7972.6|7971.1|7969.5|7968|144
1759821600000|2025-10-07 07:20:00|7969.7|7968.2|7972.2|7970.7|7973.2|7971.7|7969.5|7968|117
1759821900000|2025-10-07 07:25:00|7972.1|7970.6|7971.8|7970.3|7972.1|7970.6|7969.9|7967.7|154
1759822200000|2025-10-07 07:30:00|7971.7|7970.2|7971.3|7969.8|7972.7|7971|7970.3|7968.1|141
1759822500000|2025-10-07 07:35:00|7971.4|7969.9|7973.2|7970.8|7974.4|7972.8|7970.5|7969|157
1759822800000|2025-10-07 07:40:00|7973.4|7971|7976.1|7974.6|7976.1|7974.6|7972.7|7970.3|157
1759823100000|2025-10-07 07:45:00|7976|7974.5|7976.1|7974.6|7977.3|7975.8|7975.6|7973.4|176
1759823400000|2025-10-07 07:50:00|7976.2|7974.7|7975.9|7973.5|7976.5|7975|7974|7971.6|167
1759823700000|2025-10-07 07:55:00|7976|7973.6|7974.9|7973.4|7976.1|7974|7973.8|7971.4|186
1759824000000|2025-10-07 08:00:00|7975|7973.5|7973|7971.5|7977.3|7975.5|7972.8|7971.3|125
1759824300000|2025-10-07 08:05:00|7973.1|7971.6|7972.1|7969.7|7973.3|7971.8|7971.9|7969.5|132
1759824600000|2025-10-07 08:10:00|7972.2|7969.8|7970.5|7968.1|7973|7970.6|7969.9|7967.5|134
1759824900000|2025-10-07 08:15:00|7970.4|7968|7970.7|7968.3|7971.8|7969.5|7968.2|7965.8|176
1759825200000|2025-10-07 08:20:00|7970.6|7968.2|7972.6|7971.1|7973.1|7971.6|7970.6|7968.2|113
1759825500000|2025-10-07 08:25:00|7972.7|7971.2|7974.3|7972.8|7974.9|7973.4|7972.6|7971.1|120
1759825800000|2025-10-07 08:30:00|7974.5|7973|7975|7972.6|7975.3|7973.8|7973.1|7971.6|93
1759826100000|2025-10-07 08:35:00|7975.1|7972.7|7976.4|7974.9|7976.7|7975.2|7975.1|7972.7|79
1759826400000|2025-10-07 08:40:00|7976.3|7974.8|7976.9|7975.4|7977|7975.5|7974.5|7972.3|106
1759826700000|2025-10-07 08:45:00|7977.1|7975.6|7977.5|7976|7978.2|7976.7|7976.1|7974.6|114
1759827000000|2025-10-07 08:50:00|7977.6|7976.1|7977.3|7975.8|7978.1|7976.6|7975.8|7973.6|95
1759827300000|2025-10-07 08:55:00|7977.4|7975.9|7977.7|7976.2|7977.9|7976.4|7976.6|7974.2|110
1759827600000|2025-10-07 09:00:00|7977.8|7976.3|7975.8|7974.3|7977.8|7976.3|7975.1|7973.6|170
1759827900000|2025-10-07 09:05:00|7975.7|7974.2|7974.1|7972.6|7976.2|7974.7|7973.8|7972.3|112
1759828200000|2025-10-07 09:10:00|7974|7972.5|7975.9|7974.4|7976.2|7974.7|7973.7|7971.3|166
1759828500000|2025-10-07 09:15:00|7976|7974.5|7977.1|7975.6|7977.3|7975.8|7975.8|7974.3|92
1759828800000|2025-10-07 09:20:00|7976.7|7975.2|7978.5|7977|7978.7|7977|7976.5|7974.8|92
1759829100000|2025-10-07 09:25:00|7978.4|7976.9|7978.1|7976.6|7978.7|7977.2|7976.6|7975|95
1759829400000|2025-10-07 09:30:00|7978.2|7976.7|7979.2|7977.7|7979.5|7978|7977.2|7975|92
1759829700000|2025-10-07 09:35:00|7979.3|7977.8|7980.3|7978.8|7980.5|7979|7979.2|7977.3|74
1759830000000|2025-10-07 09:40:00|7980.2|7978.7|7979.7|7978.2|7981.8|7980.3|7979.4|7977.2|146
1759830300000|2025-10-07 09:45:00|7979.6|7978.1|7979.9|7978.4|7980.8|7979.3|7979.6|7978.1|70
1759830600000|2025-10-07 09:50:00|7979.8|7978.3|7978.8|7977.3|7980.1|7978.6|7977.8|7975.5|99
1759830900000|2025-10-07 09:55:00|7978.9|7977.4|7980.5|7978.1|7981.4|7979.9|7978.9|7977.4|188
1759831200000|2025-10-07 10:00:00|7980.4|7978|7979.8|7977.4|7982.8|7981.3|7979.2|7977.3|136
1759831500000|2025-10-07 10:05:00|7979.7|7977.3|7977.3|7975.8|7979.7|7977.7|7977|7975.5|110
1759831800000|2025-10-07 10:10:00|7977.2|7975.7|7977.6|7976.1|7978.6|7977.1|7976.9|7974.9|95
1759832100000|2025-10-07 10:15:00|7977.5|7976|7975.7|7974.2|7977.5|7976|7975.6|7974.1|65
1759832400000|2025-10-07 10:20:00|7975.8|7974.3|7976.1|7974.6|7976.2|7974.7|7974.9|7972.8|62
1759832700000|2025-10-07 10:25:00|7976.2|7974.7|7975|7973.5|7976.5|7975|7974.2|7971.8|65
1759833000000|2025-10-07 10:30:00|7974.8|7973.3|7974.5|7973|7974.9|7973.4|7973.4|7971.8|88
1759833300000|2025-10-07 10:35:00|7974.4|7972.9|7972.4|7970.9|7975.1|7973.6|7972.3|7970.1|62
1759833600000|2025-10-07 10:40:00|7972.5|7970.1|7972.2|7970.7|7972.5|7970.7|7971.3|7968.9|64
1759833900000|2025-10-07 10:45:00|7972.4|7970.9|7971.7|7970.2|7973.3|7971.8|7971.5|7969.2|73
1759834200000|2025-10-07 10:50:00|7971.6|7970.1|7970.8|7968.4|7971.8|7970.3|7969.9|7967.9|144
1759834500000|2025-10-07 10:55:00|7970.9|7969.4|7971.9|7969.5|7972.4|7970.7|7970.6|7968.4|180
1759834800000|2025-10-07 11:00:00|7972.1|7969.7|7976.8|7975.3|7976.9|7975.4|7972.1|7969.7|176
1759835100000|2025-10-07 11:05:00|7976.4|7974.9|7977.6|7976.1|7977.8|7976.2|7975.5|7973.1|93
1759835400000|2025-10-07 11:10:00|7977.7|7976.2|7978.8|7977.3|7978.9|7977.4|7977.3|7975.2|84
1759835700000|2025-10-07 11:15:00|7978.7|7977.2|7978.6|7977.1|7978.7|7977.2|7977.8|7975.6|86
1759836000000|2025-10-07 11:20:00|7978.7|7977.2|7981.5|7980|7982.5|7981|7978.7|7977.2|106
1759836300000|2025-10-07 11:25:00|7981.7|7979.1|7982.9|7981.4|7983.5|7982|7981.7|7979.1|116
1759836600000|2025-10-07 11:30:00|7983|7981.5|7984.8|7982.4|7985.1|7983.5|7982.4|7980.9|96
1759836900000|2025-10-07 11:35:00|7984.9|7982.5|7984|7982.5|7985.6|7984.1|7983.9|7982.1|118
1759837200000|2025-10-07 11:40:00|7984.1|7982.6|7982.5|7980.1|7984.6|7983.1|7981.9|7979.6|101
1759837500000|2025-10-07 11:45:00|7982.6|7981.1|7988|7985.6|7988|7986.5|7982.6|7980.5|115
1759837800000|2025-10-07 11:50:00|7988.1|7985.7|7987.6|7986.1|7990|7988.4|7987.5|7985.7|157
1759838100000|2025-10-07 11:55:00|7988.3|7985.9|7986.7|7985.2|7989|7987.2|7985|7982.7|251
1759838400000|2025-10-07 12:00:00|7986.8|7985.3|7986|7984.5|7987|7985.4|7984|7982.5|174
1759838700000|2025-10-07 12:05:00|7985.9|7984.4|7984.5|7983|7988.3|7986.8|7984.3|7981.9|131
1759839000000|2025-10-07 12:10:00|7984.8|7983.3|7988.5|7987|7988.6|7987.1|7984.8|7983.3|133
1759839300000|2025-10-07 12:15:00|7988.7|7987.2|7991.2|7989.7|7992|7990.2|7988.7|7987.2|151
1759839600000|2025-10-07 12:20:00|7991.3|7989.8|7989|7987.5|7991.7|7990.2|7988.9|7986.5|147
1759839900000|2025-10-07 12:25:00|7988.9|7987.4|7984.9|7982.5|7989|7987.5|7984.7|7982.3|234
1759840200000|2025-10-07 12:30:00|7984.8|7982.4|7985.3|7982.9|7986.5|7985|7983.4|7981.1|294
1759840500000|2025-10-07 12:35:00|7984.9|7983.4|7981.5|7980|7984.9|7983.4|7979.3|7977.6|350
1759840800000|2025-10-07 12:40:00|7981.6|7980.1|7978.7|7977.2|7982|7980.5|7978|7975.8|201
1759841100000|2025-10-07 12:45:00|7978.8|7977.3|7978.8|7977.3|7979.5|7978|7978|7976.5|153
1759841400000|2025-10-07 12:50:00|7979.2|7977.7|7978.8|7976.4|7982.3|7980.8|7978.6|7976.2|189
1759841700000|2025-10-07 12:55:00|7978.7|7976.3|7975.6|7974.1|7978.8|7976.6|7975.6|7973.9|218
1759842000000|2025-10-07 13:00:00|7975.4|7973.9|7977.7|7975.3|7978.9|7977.4|7974.9|7973.4|250
1759842300000|2025-10-07 13:05:00|7977.8|7975.4|7973.3|7971.8|7977.8|7975.9|7973.1|7971.4|225
1759842600000|2025-10-07 13:10:00|7973.9|7972.4|7978.1|7975.7|7978.4|7976.3|7973.4|7971.1|208
1759842900000|2025-10-07 13:15:00|7977.9|7975.5|7976.2|7973.8|7978|7975.6|7975.1|7972.9|244
1759843200000|2025-10-07 13:20:00|7976.1|7973.7|7978|7976.5|7979.4|7977|7976.1|7973.7|215
1759843500000|2025-10-07 13:25:00|7978.1|7976.6|7979.4|7977.9|7980.3|7978.2|7977.7|7976.2|139
1759843800000|2025-10-07 13:30:00|7979.7|7978.2|7979.9|7978.4|7981.6|7979.4|7978.9|7977.3|197
1759844100000|2025-10-07 13:35:00|7979.7|7978.2|7981.3|7979.8|7981.9|7980.4|7978.7|7977.2|216
1759844400000|2025-10-07 13:40:00|7981.2|7979.7|7981.2|7979.7|7981.6|7979.8|7978.6|7977.1|190
1759844700000|2025-10-07 13:45:00|7981.1|7979.6|7977.7|7976.2|7982|7980.1|7977.6|7976.1|178
1759845000000|2025-10-07 13:50:00|7977.4|7975.9|7980.7|7979.2|7981.2|7979.7|7976.3|7974.8|214
1759845300000|2025-10-07 13:55:00|7980.8|7979.3|7982.8|7981.3|7983.4|7981.9|7980.8|7979|166
1759845600000|2025-10-07 14:00:00|7983|7981.5|7979.3|7976.9|7983.9|7982.4|7978.6|7976.6|244
1759845900000|2025-10-07 14:05:00|7979.2|7976.8|7981.3|7979.8|7983.2|7981.7|7978.9|7976.5|314
1759846200000|2025-10-07 14:10:00|7981.1|7979.6|7978.9|7977.4|7981.6|7980.1|7977.7|7976.2|196
1759846500000|2025-10-07 14:15:00|7978.8|7977.3|7976.8|7975.3|7979.1|7977.6|7975.8|7973.9|178
1759846800000|2025-10-07 14:20:00|7976.9|7975.4|7977.7|7976.2|7978.7|7977.2|7975.9|7974.4|145
1759847100000|2025-10-07 14:25:00|7977.6|7976.1|7980|7978.5|7980.3|7978.8|7976.6|7975.1|206
1759847400000|2025-10-07 14:30:00|7979.9|7978.4|7979.5|7978|7981.3|7979.7|7978.5|7976.8|266
1759847700000|2025-10-07 14:35:00|7979.4|7977.9|7979.8|7978.3|7979.9|7978.4|7977.3|7974.9|194
1759848000000|2025-10-07 14:40:00|7979.7|7978.2|7980.3|7978.8|7980.3|7978.8|7978.7|7976.4|170
1759848300000|2025-10-07 14:45:00|7980.4|7978.9|7980|7978.5|7980.4|7978.9|7978.8|7977.3|133
1759848600000|2025-10-07 14:50:00|7979.9|7978.4|7980.5|7978.1|7982.6|7981.1|7979.9|7978|193
1759848900000|2025-10-07 14:55:00|7980.1|7978.6|7980.3|7978.8|7980.5|7979|7978.3|7976.8|245
1759849200000|2025-10-07 15:00:00|7980.4|7978.9|7978|7976.5|7981.1|7979.6|7978|7976|199
1759849500000|2025-10-07 15:05:00|7977.8|7976.3|7974.1|7972.6|7977.8|7976.3|7972.6|7971.1|274
1759849800000|2025-10-07 15:10:00|7974|7972.5|7972.1|7970.6|7974|7972.5|7971.4|7969.9|238
1759850100000|2025-10-07 15:15:00|7971.9|7970.4|7972.6|7971.1|7972.6|7971.1|7969.6|7968.1|229
1759850400000|2025-10-07 15:20:00|7972.5|7971|7972.6|7971.1|7972.9|7971.4|7971.3|7969.2|140
1759850700000|2025-10-07 15:25:00|7972.5|7971|7972.5|7971|7973.6|7972.1|7972|7969.6|125
1759851000000|2025-10-07 15:30:00|7972.4|7970.9|7976|7974.5|7976|7974.5|7971.9|7970.4|147
1759851300000|2025-10-07 15:35:00|7976.1|7974.6|7973.4|7971.9|7976.1|7974.6|7973.4|7971.2|156
1759851600000|2025-10-07 15:40:00|7973.5|7972|7969.8|7968.3|7974.2|7972.7|7969.7|7968.2|209
1759851900000|2025-10-07 15:45:00|7969.7|7968.2|7969|7967.5|7971.3|7969.8|7968.5|7967|268
1759852200000|2025-10-07 15:50:00|7968.9|7967.4|7970.7|7969.2|7971.4|7969.9|7968|7966.5|192
1759852500000|2025-10-07 15:55:00|7970.6|7969.1|7971.7|7970.2|7972.7|7970.5|7970.5|7969|172
1759852800000|2025-10-07 16:00:00|7971.6|7970.1|7972.4|7970.9|7973.6|7972.1|7971.2|7969.7|135
1759853100000|2025-10-07 16:05:00|7972.5|7971|7970.8|7969.3|7973.3|7971.8|7969.5|7968|188
1759853400000|2025-10-07 16:10:00|7970.9|7969.4|7970.7|7969.2|7971.3|7969.8|7968.9|7967.4|182
1759853700000|2025-10-07 16:15:00|7970.8|7969.3|7970.8|7969.3|7972.3|7970.3|7970.6|7969.1|97
1759854000000|2025-10-07 16:20:00|7971|7969.5|7969.2|7967.7|7972.2|7970.7|7968.9|7967.4|134
1759854300000|2025-10-07 16:25:00|7969.1|7967.6|7969.9|7968.4|7971|7969.5|7968.7|7967.2|101
1759854600000|2025-10-07 16:30:00|7970|7968.5|7972.3|7970.8|7974.1|7971.9|7969.7|7968.2|147
1759854900000|2025-10-07 16:35:00|7972.4|7970.9|7972.9|7971.4|7973.8|7972.3|7972.3|7970.8|109
1759855200000|2025-10-07 16:40:00|7972.8|7971.3|7974.7|7973.2|7976.3|7974.1|7972.3|7970.8|144
1759855500000|2025-10-07 16:45:00|7974.8|7973.3|7974.2|7972.7|7976|7974.5|7974|7972.5|105
1759855800000|2025-10-07 16:50:00|7974|7972.5|7973|7971.5|7974.2|7972.7|7972.5|7971|88
1759856100000|2025-10-07 16:55:00|7972.9|7971.4|7975.3|7973.8|7975.3|7973.8|7972.7|7971.1|131
1759856400000|2025-10-07 17:00:00|7975.2|7973.7|7970|7968.5|7975.4|7973.9|7967.9|7966.2|185
1759856700000|2025-10-07 17:05:00|7970.2|7968.7|7969.3|7967.8|7970.6|7969.1|7969.3|7967.8|62
1759857000000|2025-10-07 17:10:00|7969.4|7967.9|7972.1|7969.7|7972.1|7969.8|7968.8|7967.3|105
1759857300000|2025-10-07 17:15:00|7972.2|7969.8|7972.5|7971|7974.3|7972|7971.7|7969.7|117
1759857600000|2025-10-07 17:20:00|7972.4|7970.9|7972.7|7971.2|7973.7|7971.7|7972.1|7970.6|72
1759857900000|2025-10-07 17:25:00|7972.8|7971.3|7973|7971.5|7974.1|7972.1|7972.4|7970.9|115
1759858200000|2025-10-07 17:30:00|7973.2|7971.7|7974.6|7973.1|7975|7973.1|7973.2|7971.7|111
1759858500000|2025-10-07 17:35:00|7975|7973.5|7974|7972.5|7976.4|7974.9|7973.6|7972.1|142
1759858800000|2025-10-07 17:40:00|7974.1|7972.6|7971.8|7970.3|7974.7|7973.2|7971.6|7970.1|130
1759859100000|2025-10-07 17:45:00|7971.9|7970.4|7973.4|7971.9|7973.5|7972|7971.8|7969.7|50
1759859400000|2025-10-07 17:50:00|7973.5|7972|7972.6|7971.1|7973.9|7972.4|7972|7970.5|58
1759859700000|2025-10-07 17:55:00|7972.7|7971.2|7977.1|7975.6|7977.5|7975.7|7972.6|7970.5|191
1759860000000|2025-10-07 18:00:00|7977|7975.5|7977.6|7976.1|7978.7|7977.2|7976.3|7974.4|221
1759860300000|2025-10-07 18:05:00|7977.4|7975.9|7977.4|7975.9|7977.7|7976.2|7976.1|7974.6|101
1759860600000|2025-10-07 18:10:00|7977.3|7975.8|7976.7|7974.3|7978.3|7976.8|7976.6|7974.2|95
1759860900000|2025-10-07 18:15:00|7976.8|7974.4|7976.7|7975.2|7977.2|7975.7|7976.1|7974.4|74
1759861200000|2025-10-07 18:20:00|7976.8|7975.3|7977.1|7975.6|7978.8|7977.3|7976.4|7974.2|139
1759861500000|2025-10-07 18:25:00|7977.2|7974.8|7977.7|7976.2|7977.8|7976.3|7977|7974.8|76
1759861800000|2025-10-07 18:30:00|7977.8|7976.3|7979.5|7977.1|7979.7|7978|7977.7|7976|124
1759862100000|2025-10-07 18:35:00|7979.4|7977|7982.1|7979.7|7982.2|7980.3|7979.2|7976.9|140
1759862400000|2025-10-07 18:40:00|7982.3|7979.9|7979.7|7977.3|7982.9|7981.2|7979.7|7977.3|131
1759862700000|2025-10-07 18:45:00|7979.8|7977.4|7980.6|7978.2|7980.8|7979.3|7979.4|7977|87
1759863000000|2025-10-07 18:50:00|7980.7|7978.3|7979.1|7977.6|7981|7979.5|7978.9|7976.8|176
1759863300000|2025-10-07 18:55:00|7979.2|7977.7|7981|7979.5|7981.1|7979.6|7979.2|7977.5|106
1759863600000|2025-10-07 19:00:00|7981.3|7979.8|7981.3|7979.8|7982.2|7980.7|7980.4|7978.9|105
1759863900000|2025-10-07 19:05:00|7981.2|7979.7|7981.2|7979.7|7982.1|7980.6|7980.7|7979.2|57
1759864200000|2025-10-07 19:10:00|7981.1|7979.6|7984.5|7982.1|7984.9|7983|7980.7|7978.7|141
1759864500000|2025-10-07 19:15:00|7984.4|7982|7985.9|7983.5|7986.2|7984.2|7984.1|7981.7|167
1759864800000|2025-10-07 19:20:00|7986.1|7983.7|7985|7982.6|7988.1|7985.7|7984.5|7982.2|137
1759865100000|2025-10-07 19:25:00|7984.9|7982.5|7984.2|7982.7|7985.4|7983.9|7984.2|7981.9|96
1759865400000|2025-10-07 19:30:00|7984.3|7982.8|7984|7982.5|7985.2|7983.7|7983.7|7981.3|83
1759865700000|2025-10-07 19:35:00|7984.1|7982.6|7986.1|7984.6|7987.1|7985.6|7983.6|7981.2|134
1759866000000|2025-10-07 19:40:00|7986.2|7984.7|7986.8|7985.3|7988|7986.5|7985.7|7984.2|123
1759866300000|2025-10-07 19:45:00|7986.9|7985.4|7987|7985.5|7988|7986.3|7986.9|7984.7|72
1759866600000|2025-10-07 19:50:00|7986.9|7985.4|7987.1|7985.6|7987.1|7985.6|7986.3|7984|57
1759866900000|2025-10-07 19:55:00|7987.3|7985.8|7988.4|7986.9|7988.5|7987|7987.1|7985.6|57
1759867200000|2025-10-07 20:00:00|7988.5|7987|7987.2|7984.8|7989.8|7988.1|7986.7|7984.3|104
1759867500000|2025-10-07 20:05:00|7987.1|7984.7|7987.4|7985.9|7988.4|7986.9|7986.6|7984.7|71
1759867800000|2025-10-07 20:10:00|7987.5|7986|7986.8|7984.4|7988.6|7987.1|7986.7|7984.3|59
1759868100000|2025-10-07 20:15:00|7986.7|7984.3|7986.3|7983.9|7986.8|7984.4|7985.6|7983.2|70
1759868400000|2025-10-07 20:20:00|7986.4|7984|7985.8|7983.4|7987|7984.6|7985.8|7983.4|57
1759868700000|2025-10-07 20:25:00|7985.7|7983.3|7984.1|7981.7|7985.9|7983.5|7983.9|7981.5|69
1759869000000|2025-10-07 20:30:00|7984|7982.5|7984.2|7981.8|7985.1|7983.6|7984|7981.7|48
1759869300000|2025-10-07 20:35:00|7983.9|7981.5|7983.7|7982.2|7984.1|7982.5|7983.4|7981.2|45
1759869600000|2025-10-07 20:40:00|7983.8|7982.3|7984.2|7982.7|7984.8|7983.2|7983.8|7982.2|34
1759869900000|2025-10-07 20:45:00|7984.3|7982.8|7983.6|7981.2|7984.4|7982.8|7983.4|7981|53
1759870200000|2025-10-07 20:50:00|7983.5|7981.1|7983.1|7980.7|7984.6|7982.2|7983.1|7980.7|122
1759870500000|2025-10-07 20:55:00|7983.8|7979.9|7984.1|7977.6|7985|7979.9|7983.3|7976.9|562
1759870800000|2025-10-07 21:00:00|7983.4|7976.9|7985.2|7978.7|7985.2|7978.7|7982.7|7976.2|125
1759871100000|2025-10-07 21:05:00|7985.8|7979.3|7984.5|7978|7986|7979.5|7984.1|7977.6|47
1759871400000|2025-10-07 21:10:00|7984.4|7977.9|7983|7976.5|7984.5|7978|7979.4|7972.9|65
1759871700000|2025-10-07 21:15:00|7983.1|7976.6|7981.1|7974.6|7983.1|7976.6|7975.4|7968.9|326
1759872000000|2025-10-07 21:20:00|7981.2|7974.7|7985.8|7979.3|7988.2|7981.7|7981.2|7974.7|452
1759872300000|2025-10-07 21:25:00|7985.7|7979.2|7984.4|7977.9|7985.8|7979.3|7983.2|7976.7|155
1759872600000|2025-10-07 21:30:00|7984.3|7977.8|7984.1|7977.6|7984.7|7978.2|7983.8|7977.3|304
1759872900000|2025-10-07 21:35:00|7984.2|7977.7|7984.5|7978|7984.7|7978.2|7983.9|7977.4|142
1759873200000|2025-10-07 21:40:00|7984.6|7978.1|7984.7|7978.2|7985.1|7978.6|7984|7977.5|430
1759873500000|2025-10-07 21:45:00|7984.8|7978.3|7984.6|7978.1|7985.1|7978.6|7984.6|7978.1|34
1759873800000|2025-10-07 21:50:00|7984.7|7978.2|7984.8|7978.3|7984.8|7978.3|7984.5|7978|59
1759874100000|2025-10-07 21:55:00|7984.7|7978.2|7985.9|7979.4|7986.3|7979.8|7984.7|7978.2|96
1759874400000|2025-10-07 22:00:00|7985.7|7979.2|7982.4|7977.6|7985.7|7979.2|7982.1|7975.8|136
1759874700000|2025-10-07 22:05:00|7981.6|7978.3|7980.4|7977.8|7981.9|7978.8|7980.4|7977.6|37
1759875000000|2025-10-07 22:10:00|7980.3|7977.7|7980.6|7977.9|7981.1|7978.1|7980.3|7977.4|108
1759875300000|2025-10-07 22:15:00|7980.5|7978|7980.5|7978.1|7981|7978.3|7980.5|7977.5|139
1759875600000|2025-10-07 22:20:00|7980.6|7978|7980.4|7978|7980.7|7978.1|7980.4|7977.9|30
1759875900000|2025-10-07 22:25:00|7980.6|7977.9|7980.5|7978.1|7980.6|7978.1|7980.2|7977.8|33
1759876200000|2025-10-07 22:30:00|7980.7|7978.3|7980.7|7978.3|7981|7978.6|7980.6|7978.2|27
1759876500000|2025-10-07 22:35:00|7980.8|7978.4|7980.4|7978|7980.8|7978.4|7980.4|7978|51
1759876800000|2025-10-07 22:40:00|7980.5|7978.1|7981.2|7978.8|7981.3|7978.9|7980.4|7978|30
1759877100000|2025-10-07 22:45:00|7981.1|7978.7|7981|7978.6|7981.2|7978.8|7980.9|7978.5|14
1759877400000|2025-10-07 22:50:00|7981.1|7978.7|7981.1|7978.7|7981.1|7978.7|7981|7978.6|7
1759877700000|2025-10-07 22:55:00|7981.2|7978.8|7981.2|7978.8|7981.3|7978.9|7981.2|7978.8|13
1759878000000|2025-10-07 23:00:00|7981.1|7978.7|7983.2|7980.8|7983.2|7980.8|7981.1|7978.7|37
1759878300000|2025-10-07 23:05:00|7983.1|7980.7|7983.8|7981.4|7983.8|7981.4|7982.8|7980.4|29
1759878600000|2025-10-07 23:10:00|7983.7|7981.3|7984|7981.6|7984.2|7981.8|7983.7|7981.3|29
1759878900000|2025-10-07 23:15:00|7984.1|7981.7|7985.8|7983.4|7986|7983.6|7984|7981.6|30
1759879200000|2025-10-07 23:20:00|7985.9|7983.5|7985.5|7983.1|7986.5|7984.1|7985.5|7983.1|47
1759879500000|2025-10-07 23:25:00|7985.4|7983|7984.7|7982.3|7985.5|7983.1|7984.2|7981.8|62
1759879800000|2025-10-07 23:30:00|7984.6|7982.2|7984.9|7982.5|7985.2|7982.8|7984.5|7982.1|40
1759880100000|2025-10-07 23:35:00|7985.2|7982.8|7985.7|7983.3|7986.3|7983.9|7985.2|7982.8|22
1759880400000|2025-10-07 23:40:00|7985.8|7983.4|7985.3|7982.9|7985.8|7983.4|7985|7982.6|48
1759880700000|2025-10-07 23:45:00|7985.4|7983|7984.6|7982.2|7986.3|7983.9|7984.6|7982.2|84
1759881000000|2025-10-07 23:50:00|7984.7|7982.3|7985.5|7983.1|7985.7|7983.3|7983.8|7981.4|131
1759881300000|2025-10-07 23:55:00|7985.6|7983.2|7986.9|7984.5|7987|7984.6|7985.3|7982.9|85
1759881600000|2025-10-08 00:00:00|7986.8|7984.4|7986.3|7983.9|7988.8|7986.4|7986.2|7983.8|192
1759881900000|2025-10-08 00:05:00|7986.4|7984|7989.1|7986.7|7989.3|7986.9|7986.4|7984|111
1759882200000|2025-10-08 00:10:00|7989|7986.6|7988|7985.6|7989.1|7986.7|7987.2|7984.8|93
1759882500000|2025-10-08 00:15:00|7988.1|7985.7|7990.5|7988.1|7991.2|7988.8|7988.1|7985.7|86
1759882800000|2025-10-08 00:20:00|7990.7|7988.3|7991.3|7988.9|7993|7990.6|7990.5|7988.1|91
1759883100000|2025-10-08 00:25:00|7991.4|7989|7990.9|7988.5|7992|7989.6|7990.1|7987.7|87
1759883400000|2025-10-08 00:30:00|7991.1|7988.7|7991|7988.6|7992.5|7990.3|7990.6|7988.2|131
1759883700000|2025-10-08 00:35:00|7991.1|7988.7|7990.5|7988.1|7991.2|7988.8|7990.4|7988|89
1759884000000|2025-10-08 00:40:00|7990.3|7987.9|7989.9|7987.5|7990.8|7988.4|7989.4|7987|74
1759884300000|2025-10-08 00:45:00|7990|7987.6|7989.8|7987.4|7990.1|7987.7|7989.4|7987|31
1759884600000|2025-10-08 00:50:00|7989.9|7987.5|7989.4|7987|7990|7987.6|7988.2|7985.8|112
1759884900000|2025-10-08 00:55:00|7989.7|7987.3|7989.9|7987.5|7991.1|7988.7|7989.1|7986.7|82
1759885200000|2025-10-08 01:00:00|7990|7987.6|7993.6|7991.2|7995.4|7993|7990|7987.6|313
1759885500000|2025-10-08 01:05:00|7993.7|7991.3|7994.2|7991.8|7996|7993.6|7993.6|7991.2|183
1759885800000|2025-10-08 01:10:00|7994.4|7992|7991.7|7989.3|7994.4|7992|7990.7|7988.3|131
1759886100000|2025-10-08 01:15:00|7991.8|7989.4|7994.9|7992.5|7994.9|7992.5|7991|7988.6|172
1759886400000|2025-10-08 01:20:00|7995|7992.6|7996.2|7993.8|7996.8|7994.4|7995|7992.6|91
1759886700000|2025-10-08 01:25:00|7996.3|7993.9|7999.7|7997.3|8000.7|7998.3|7996.3|7993.9|203
1759887000000|2025-10-08 01:30:00|7999.5|7997.1|8000.3|7997.9|8001.6|7999.2|7999.5|7997.1|135
1759887300000|2025-10-08 01:35:00|8000.4|7998|8002|7999.6|8002.2|7999.8|7998.7|7996.3|142
1759887600000|2025-10-08 01:40:00|8002.1|7999.7|8002|7999.6|8002.4|8000|8001.1|7999.3|80
1759887900000|2025-10-08 01:45:00|8002.1|7999.7|8002|7999.6|8003.2|8000.8|8001.2|7999.4|78
1759888200000|2025-10-08 01:50:00|8002.1|7999.7|8002.3|7999.9|8002.5|8000.1|8000.7|7998.3|82
1759888500000|2025-10-08 01:55:00|8002.4|8000|8002.7|8000.3|8003|8000.6|8002.2|7999.8|90
1759888800000|2025-10-08 02:00:00|8002.6|8000.2|8005.8|8003.4|8006.9|8004.5|8002.5|8000.1|158
1759889100000|2025-10-08 02:05:00|8005.1|8002.7|8005.2|8002.8|8006|8003.6|8004.2|8001.8|108
1759889400000|2025-10-08 02:10:00|8005.1|8002.7|8004.7|8002.3|8005.2|8002.8|8002.5|8000.1|101
1759889700000|2025-10-08 02:15:00|8004.5|8002.1|8006.4|8004|8006.5|8004.1|8003.5|8001.1|163
1759890000000|2025-10-08 02:20:00|8006.5|8004.1|8005.3|8002.9|8007.9|8005.5|8005.3|8002.9|176
1759890300000|2025-10-08 02:25:00|8005.2|8002.8|8005.6|8003.2|8005.7|8003.3|8004.1|8001.7|121
1759890600000|2025-10-08 02:30:00|8005.5|8003.1|8005.3|8002.9|8005.9|8003.5|8004.6|8002.2|138
1759890900000|2025-10-08 02:35:00|8005.2|8002.8|8005.5|8003.1|8006|8004.5|8004.9|8002.5|80
1759891200000|2025-10-08 02:40:00|8005.4|8003|8004.8|8002.4|8005.7|8004.1|8004.5|8002.1|71
1759891500000|2025-10-08 02:45:00|8004.7|8002.3|8004.3|8002.8|8005.7|8003.9|8003.7|8001.4|76
1759891800000|2025-10-08 02:50:00|8004.4|8002.9|8005.1|8003.6|8005.3|8003.8|8003.5|8001.3|88
1759892100000|2025-10-08 02:55:00|8004.8|8003.3|8004.8|8002.4|8006.1|8004.6|8004.7|8002.3|73
1759892400000|2025-10-08 03:00:00|8004.9|8002.5|8006.1|8004.6|8006.3|8004.7|8004.8|8002.4|68
1759892700000|2025-10-08 03:05:00|8006.2|8003.7|8008.6|8006.2|8008.6|8006.7|8005.8|8003.4|69
1759893000000|2025-10-08 03:10:00|8008.5|8006.1|8009.3|8006.9|8009.3|8007.8|8008.3|8005.9|51
1759893300000|2025-10-08 03:15:00|8009.4|8007|8009.8|8007.4|8010.3|8008.8|8009.3|8006.9|60
1759893600000|2025-10-08 03:20:00|8009.9|8007.5|8008.7|8006.3|8009.9|8007.8|8008.4|8006|59
1759893900000|2025-10-08 03:25:00|8008.5|8006.1|8008.4|8006|8008.6|8006.2|8007.1|8004.7|89
1759894200000|2025-10-08 03:30:00|8008.5|8006.1|8007.9|8005.5|8008.8|8006.4|8007.7|8005.3|59
1759894500000|2025-10-08 03:35:00|8007.8|8005.4|8006.9|8004.5|8008.2|8005.8|8006.9|8004.5|48
1759894800000|2025-10-08 03:40:00|8007|8004.6|8005.7|8003.3|8007.3|8004.9|8005.4|8003|47
1759895100000|2025-10-08 03:45:00|8005.8|8003.4|8007.4|8005|8007.6|8005.2|8005.3|8002.9|59
1759895400000|2025-10-08 03:50:00|8007.3|8004.9|8008.3|8005.9|8008.6|8006.2|8006.5|8004.1|96
1759895700000|2025-10-08 03:55:00|8008|8005.6|8006.3|8003.9|8008|8005.6|8006.3|8003.9|53
1759896000000|2025-10-08 04:00:00|8006.2|8003.8|8007.5|8005.1|8007.6|8005.2|8005.3|8002.9|66
1759896300000|2025-10-08 04:05:00|8007.4|8005|8007.4|8005|8007.4|8005|8006.5|8004.1|62
1759896600000|2025-10-08 04:10:00|8007.5|8005.1|8008|8005.6|8008.8|8006.4|8007.4|8005|71
1759896900000|2025-10-08 04:15:00|8008.1|8005.7|8009|8006.6|8009.1|8007.5|8007.9|8005.5|39
1759897200000|2025-10-08 04:20:00|8009.1|8006.7|8009|8006.6|8009.9|8008.2|8008.7|8006.3|55
1759897500000|2025-10-08 04:25:00|8008.9|8006.5|8009.6|8007.2|8009.6|8007.2|8008.7|8006.3|26
1759897800000|2025-10-08 04:30:00|8009.5|8007.1|8009.5|8007.1|8010.2|8007.8|8009.4|8007|37
1759898100000|2025-10-08 04:35:00|8009.6|8007.2|8010.2|8007.8|8010.4|8008|8009.1|8006.7|53
1759898400000|2025-10-08 04:40:00|8010.1|8007.7|8010.1|8007.7|8010.8|8008.4|8009.1|8006.7|41
1759898700000|2025-10-08 04:45:00|8010.2|8007.8|8008.6|8006.2|8010.7|8008.3|8008.6|8006.2|65
1759899000000|2025-10-08 04:50:00|8008.5|8006.1|8009.2|8006.8|8009.5|8007.1|8008|8005.6|52
1759899300000|2025-10-08 04:55:00|8009.3|8006.9|8009.6|8007.2|8010.8|8008.4|8009.1|8006.7|73
1759899600000|2025-10-08 05:00:00|8009.4|8007|8010.8|8008.4|8010.8|8009|8009.4|8007|42
1759899900000|2025-10-08 05:05:00|8010.7|8008.3|8012.9|8011.4|8012.9|8011.4|8010.3|8007.9|62
1759900200000|2025-10-08 05:10:00|8012.8|8010.5|8013|8010.6|8013.6|8011.9|8012.3|8009.9|51
1759900500000|2025-10-08 05:15:00|8012.9|8010.5|8011.8|8009.4|8012.9|8010.9|8010.8|8008.4|72
1759900800000|2025-10-08 05:20:00|8011.7|8009.3|8011.1|8008.7|8012.8|8010.4|8010.4|8008|70
1759901100000|2025-10-08 05:25:00|8011.2|8008.8|8012|8009.6|8012.4|8010|8010.7|8008.3|53
1759901400000|2025-10-08 05:30:00|8011.9|8009.5|8010.5|8008.1|8012.3|8009.9|8009.9|8007.5|78
1759901700000|2025-10-08 05:35:00|8010.6|8008.2|8012.8|8010.4|8012.9|8010.5|8010.3|8007.9|61
1759902000000|2025-10-08 05:40:00|8012.7|8010.3|8012.8|8010.4|8013.5|8011.1|8012|8009.6|64
1759902300000|2025-10-08 05:45:00|8012.4|8010|8011.8|8009.4|8012.4|8010|8011.1|8008.7|63
1759902600000|2025-10-08 05:50:00|8011.9|8009.5|8012|8009.6|8012.3|8009.9|8011.1|8008.7|59
1759902900000|2025-10-08 05:55:00|8011.9|8009.5|8010.2|8007.8|8011.9|8009.5|8010.1|8007.7|80
1759903200000|2025-10-08 06:00:00|8010.7|8008.3|8009.7|8007.3|8012.3|8010.8|8008.8|8006.4|153
1759903500000|2025-10-08 06:05:00|8009.6|8007.2|8011.7|8010.2|8012.2|8010.7|8008.1|8005.7|178
1759903800000|2025-10-08 06:10:00|8011.8|8010.3|8015.8|8013.4|8015.8|8013.4|8011.5|8010|157
1759904100000|2025-10-08 06:15:00|8015.6|8013.2|8016.7|8015.2|8017.8|8016.3|8014.2|8011.9|150
1759904400000|2025-10-08 06:20:00|8017.1|8015.6|8018|8016.5|8019.1|8017.6|8016.8|8015.3|129
1759904700000|2025-10-08 06:25:00|8017.7|8016.2|8017.1|8014.7|8018.2|8016.7|8015.7|8013.3|169
1759905000000|2025-10-08 06:30:00|8017|8014.6|8016.6|8014.2|8017.4|8015|8014.7|8012.6|169
1759905300000|2025-10-08 06:35:00|8016.7|8014.3|8018.5|8017|8018.6|8017.1|8016.5|8014.1|126
1759905600000|2025-10-08 06:40:00|8018.6|8017.1|8016.6|8014.2|8020|8018.2|8016.5|8014.1|143
1759905900000|2025-10-08 06:45:00|8016.5|8014.1|8015.4|8013|8018|8015.6|8014.3|8012.6|98
1759906200000|2025-10-08 06:50:00|8015.5|8013.1|8015.4|8013|8016.9|8014.5|8014|8012.4|91
1759906500000|2025-10-08 06:55:00|8015.5|8013.1|8014.8|8012.4|8016.2|8013.8|8013.8|8011.4|169
1759906800000|2025-10-08 07:00:00|8014.6|8012.2|8015.9|8014.4|8016.5|8015|8012.3|8010.3|241
1759907100000|2025-10-08 07:05:00|8015.8|8014.3|8012.7|8011.2|8016.1|8014.6|8012.1|8010.6|229
1759907400000|2025-10-08 07:10:00|8012.6|8011.1|8014.5|8013|8014.7|8013.2|8011.9|8010.4|175
1759907700000|2025-10-08 07:15:00|8014.6|8013.1|8016.4|8014.9|8017|8015.5|8014.2|8011.9|161
1759908000000|2025-10-08 07:20:00|8016.7|8015.2|8014.4|8012.9|8017.5|8015.6|8014.4|8012.9|133
1759908300000|2025-10-08 07:25:00|8014.5|8013|8012.6|8010.2|8017.5|8016|8011.5|8009.1|229
1759908600000|2025-10-08 07:30:00|8012.7|8010.3|8010.5|8008.1|8014|8012.4|8010.2|8007.8|201
1759908900000|2025-10-08 07:35:00|8010.4|8008|8008.7|8007.2|8011.4|8009|8007.3|8004.9|248
1759909200000|2025-10-08 07:40:00|8009|8007.5|8009.9|8007.5|8011.6|8010.1|8008.8|8006.5|259
1759909500000|2025-10-08 07:45:00|8010|8007.6|8011.1|8008.7|8012.4|8010|8007.9|8006.2|185
1759909800000|2025-10-08 07:50:00|8011.2|8008.8|8012.1|8010.6|8013.4|8011|8010.2|8008.4|170
1759910100000|2025-10-08 07:55:00|8012.2|8010.7|8010.8|8008.4|8014.1|8011.8|8010.1|8008.3|183
1759910400000|2025-10-08 08:00:00|8010.7|8008.3|8007|8005.5|8011.6|8009.5|8006.2|8004.7|173
1759910700000|2025-10-08 08:05:00|8006.9|8005.4|8007.5|8005.1|8008|8006|8005.8|8003.7|177
1759911000000|2025-10-08 08:10:00|8007.6|8005.2|8008.9|8007.4|8009.6|8008.1|8007.3|8004.9|143
1759911300000|2025-10-08 08:15:00|8009|8007.5|8011|8009.5|8011.4|8009.9|8008.9|8007.1|127
1759911600000|2025-10-08 08:20:00|8011.1|8009.6|8013.9|8011.5|8014|8011.6|8008.8|8007.3|110
1759911900000|2025-10-08 08:25:00|8014|8011.6|8012.6|8011.1|8014.2|8012.2|8011.9|8010.4|111
1759912200000|2025-10-08 08:30:00|8012.3|8010.8|8011.1|8009.6|8012.9|8011.4|8010.8|8009.3|111
1759912500000|2025-10-08 08:35:00|8011|8009.5|8011.7|8010.2|8011.7|8010.2|8009.4|8007.9|99
1759912800000|2025-10-08 08:40:00|8011.6|8010.1|8011.7|8010.2|8012.6|8010.9|8011.4|8009.9|77
1759913100000|2025-10-08 08:45:00|8011.9|8010.4|8011.4|8009.9|8012.8|8011.3|8011|8009.5|90
1759913400000|2025-10-08 08:50:00|8011.6|8010.1|8010.1|8008.6|8013.4|8011.2|8009.6|8008.1|97
1759913700000|2025-10-08 08:55:00|8010|8008.5|8012.1|8010.6|8014.7|8012.6|8010|8008.5|254
1759914000000|2025-10-08 09:00:00|8012|8010.5|8012.9|8011.4|8015.1|8012.9|8010.7|8009.2|215
1759914300000|2025-10-08 09:05:00|8012.8|8011.3|8009.1|8007.6|8013.5|8012|8008.4|8006.9|131
1759914600000|2025-10-08 09:10:00|8009.3|8007.8|8006.6|8005.1|8009.6|8008.1|8006.6|8005.1|99
1759914900000|2025-10-08 09:15:00|8006.2|8004.7|8008.9|8007.4|8009.8|8007.8|8006.1|8004.6|124
1759915200000|2025-10-08 09:20:00|8008.8|8007.3|8006.2|8004.7|8009.3|8007.8|8006.1|8004.2|106
1759915500000|2025-10-08 09:25:00|8006.1|8004.6|8008.2|8006.7|8009.5|8008|8006|8004.5|91
1759915800000|2025-10-08 09:30:00|8008.3|8006.8|8010.7|8009.2|8012.2|8009.9|8007.8|8006.3|181
1759916100000|2025-10-08 09:35:00|8010.8|8009.3|8007.3|8005.8|8011.5|8009.6|8007.3|8005.6|131
1759916400000|2025-10-08 09:40:00|8007.2|8005.7|8011.1|8009.6|8011.4|8009.9|8006.5|8005|178
1759916700000|2025-10-08 09:45:00|8011|8009.5|8010|8008.5|8011|8009.5|8008.6|8006.3|170
1759917000000|2025-10-08 09:50:00|8010.1|8008.6|8010|8008.5|8011.1|8009.3|8007.5|8005.4|158
1759917300000|2025-10-08 09:55:00|8010.1|8008.6|8009.6|8007.2|8011.6|8009.9|8009.3|8007.1|155
1759917600000|2025-10-08 10:00:00|8009.5|8007.1|8010|8007.6|8010.6|8008.8|8008.1|8006.4|132
1759917900000|2025-10-08 10:05:00|8009.3|8006.9|8010.4|8008.9|8011.7|8010.2|8009.2|8006.8|128
1759918200000|2025-10-08 10:10:00|8010.1|8008.6|8009.1|8007.6|8011.5|8010|8008.8|8007.3|109
1759918500000|2025-10-08 10:15:00|8009.2|8007.7|8009|8007.5|8009.8|8008.3|8008.5|8007|80
1759918800000|2025-10-08 10:20:00|8009.6|8008.1|8005.6|8004.1|8010.7|8009.2|8005.4|8003.9|112
1759919100000|2025-10-08 10:25:00|8005.8|8004.3|8001.8|8000.3|8006|8004.5|8001.6|7999.2|146
1759919400000|2025-10-08 10:30:00|8001.7|8000.2|8001.8|8000.3|8003|8001.4|8000.5|7999|117
1759919700000|2025-10-08 10:35:00|8001.9|8000.4|8004.2|8002.7|8004.3|8002.8|8001.4|7999.9|93
1759920000000|2025-10-08 10:40:00|8004.3|8002.8|8001.9|8000.4|8004.3|8002.8|8001.4|7999.9|85
1759920300000|2025-10-08 10:45:00|8002|8000.5|8001.9|8000.4|8002.3|8000.5|7999.7|7998.2|80
1759920600000|2025-10-08 10:50:00|8002|8000.5|8000.1|7998.6|8003.7|8001.3|7999.6|7998.1|125
1759920900000|2025-10-08 10:55:00|8000|7998.5|7996.4|7994.9|8001.6|7999.7|7994.8|7992.4|235
1759921200000|2025-10-08 11:00:00|7995.8|7994.3|8000.3|7998.8|8001|7999.5|7995.6|7994.1|241
1759921500000|2025-10-08 11:05:00|8000.4|7998.9|8001.1|7998.7|8001.3|7999.7|7998.7|7996.7|199
1759921800000|2025-10-08 11:10:00|8001.2|7998.8|8001.1|7998.7|8003.7|8001.3|7999.5|7998|121
1759922100000|2025-10-08 11:15:00|8001|7998.6|8001.7|7999.3|8001.8|7999.5|8000.2|7998.5|90
1759922400000|2025-10-08 11:20:00|8001.6|7999.2|8001.1|7999.6|8002.1|8000.6|8000.6|7998.8|112
1759922700000|2025-10-08 11:25:00|8001|7999.5|7999.7|7998.2|8002|8000.5|7999.1|7997.6|97
1759923000000|2025-10-08 11:30:00|7999.6|7998.1|8001.1|7999.6|8001.4|7999.9|7999.5|7998|102
1759923300000|2025-10-08 11:35:00|8001.2|7999.7|7999.9|7998.4|8002.3|8000.6|7998.3|7996.8|102
1759923600000|2025-10-08 11:40:00|7999.8|7998.3|8002.4|8000|8002.4|8000|7999.4|7997.9|79
1759923900000|2025-10-08 11:45:00|8002.3|7999.9|8000.9|7999.4|8003.1|8000.7|8000.7|7999.2|84
1759924200000|2025-10-08 11:50:00|8001|7999.5|8001.3|7998.9|8003|8000.8|8000.1|7998.6|88
1759924500000|2025-10-08 11:55:00|8001.4|7999|8003.5|8001.1|8004.6|8002.2|8001.3|7998.9|137
1759924800000|2025-10-08 12:00:00|8003.2|8000.8|8003.2|8001.7|8004.3|8002.3|8002|7999.9|177
1759925100000|2025-10-08 12:05:00|8003.1|8001.6|8003.7|8002.2|8004.7|8002.9|8002|8000.5|165
1759925400000|2025-10-08 12:10:00|8003.5|8002|7998.2|7996.7|8004.7|8003.2|7998.1|7996.6|148
1759925700000|2025-10-08 12:15:00|7998.3|7996.8|8000.7|7999.2|8001.7|7999.6|7998|7996.5|150
1759926000000|2025-10-08 12:20:00|8000.4|7998.9|7997.5|7996|8000.8|7999.3|7997.4|7995.9|134
1759926300000|2025-10-08 12:25:00|7997.6|7996.1|8000.2|7998.7|8000.9|7998.9|7997.5|7996|154
1759926600000|2025-10-08 12:30:00|8000.8|7998.4|8000.2|7998.7|8001.4|7999.9|7999.2|7997.7|110
1759926900000|2025-10-08 12:35:00|8000.3|7998.8|8005.7|8004.2|8006.2|8004.4|8000.2|7998.7|139
1759927200000|2025-10-08 12:40:00|8005.6|8004.1|8001.9|8000.4|8006.3|8004.8|8001.2|7999.7|132
1759927500000|2025-10-08 12:45:00|8002|8000.5|8005.5|8003.1|8005.8|8003.6|8001.6|8000.1|139
1759927800000|2025-10-08 12:50:00|8005.2|8003.7|8003.8|8002.3|8005.6|8004.1|8001.7|8000.2|134
1759928100000|2025-10-08 12:55:00|8003.6|8002.1|8004.3|8002.8|8005.4|8003|8002.2|8000.7|182
1759928400000|2025-10-08 13:00:00|8004.5|8003|8005.1|8002.7|8006.3|8004|8003.8|8002.3|152
1759928700000|2025-10-08 13:05:00|8005.3|8002.9|8003.7|8002.2|8005.5|8003.3|8002.2|8000.7|154
1759929000000|2025-10-08 13:10:00|8003.6|8002.1|8004.1|8002.6|8004.5|8002.6|8002.2|8000.7|144
1759929300000|2025-10-08 13:15:00|8004.7|8002.3|8002.7|8001.2|8004.7|8002.3|8000|7998.5|153
1759929600000|2025-10-08 13:20:00|8002.2|8000.7|8007.9|8005.5|8008.7|8006.3|8002|8000.5|170
1759929900000|2025-10-08 13:25:00|8007.7|8005.3|8008.6|8007.1|8009.8|8007.4|8005.5|8004|150
1759930200000|2025-10-08 13:30:00|8008.5|8007|8009.1|8007.6|8010.6|8008.8|8008.1|8006.6|151
1759930500000|2025-10-08 13:35:00|8008.7|8007.2|8009.2|8007.7|8009.9|8008.4|8006.2|8004.7|185
1759930800000|2025-10-08 13:40:00|8009.3|8007.8|8009|8007.5|8009.6|8008.1|8006.3|8004.8|160
1759931100000|2025-10-08 13:45:00|8009.1|8007.6|8013.8|8012.3|8015.3|8013.2|8009.1|8007.6|229
1759931400000|2025-10-08 13:50:00|8014.1|8012.6|8012.1|8010.6|8015.2|8013.6|8011.6|8010.1|210
1759931700000|2025-10-08 13:55:00|8012.2|8010.7|8010.9|8009.4|8012.6|8010.8|8009.6|8007.3|280
1759932000000|2025-10-08 14:00:00|8011.3|8009.8|8008.5|8007|8012.4|8010.9|8006.3|8003.9|306
1759932300000|2025-10-08 14:05:00|8008.4|8006.9|8009.7|8007.3|8010.2|8008.7|8007.8|8005.4|197
1759932600000|2025-10-08 14:10:00|8009.6|8007.2|8010.3|8008.8|8012.5|8011|8009.4|8007|193
1759932900000|2025-10-08 14:15:00|8010.4|8008.9|8010.8|8009.3|8013|8010.6|8010.1|8008|190
1759933200000|2025-10-08 14:20:00|8011|8009.5|8011.1|8008.7|8012.4|8010.2|8009.1|8006.7|143
1759933500000|2025-10-08 14:25:00|8010.9|8009.4|8009.3|8007.8|8011.3|8009.8|8008.1|8006.2|162
1759933800000|2025-10-08 14:30:00|8008.9|8007.4|8008|8005.6|8009.7|8008.2|8006.9|8004.6|210
1759934100000|2025-10-08 14:35:00|8007.9|8005.5|8005.4|8003.9|8008.2|8006.7|8005.2|8002.8|190
1759934400000|2025-10-08 14:40:00|8005.3|8003.8|8006.9|8005.4|8007.7|8006.2|8004.8|8002.7|138
1759934700000|2025-10-08 14:45:00|8006.8|8005.3|8006.8|8005.3|8008|8006|8005|8003.5|133
1759935000000|2025-10-08 14:50:00|8006.7|8005.2|8008.9|8006.5|8009.2|8007.2|8005.6|8003.7|475
1759935300000|2025-10-08 14:55:00|8008.7|8006.3|8006.9|8004.5|8011.8|8009.4|8005.4|8003.6|551
1759935600000|2025-10-08 15:00:00|8007|8004.6|8007.7|8006.2|8009.4|8007.3|8005.8|8003.9|422
1759935900000|2025-10-08 15:05:00|8007.8|8006.3|8011.1|8008.7|8011.5|8009.1|8007.3|8005.7|211
1759936200000|2025-10-08 15:10:00|8011|8008.6|8011.4|8009.9|8013.9|8011.7|8010.5|8008.6|176
1759936500000|2025-10-08 15:15:00|8011.3|8009.8|8013.8|8012.3|8013.8|8012.3|8011|8009.5|189
1759936800000|2025-10-08 15:20:00|8013.6|8012.1|8012.6|8011.1|8014.8|8013.3|8012.3|8010.8|201
1759937100000|2025-10-08 15:25:00|8012.5|8011|8015|8012.6|8015.1|8013.1|8012.5|8011|148
1759937400000|2025-10-08 15:30:00|8015.1|8012.7|8016.1|8014.6|8016.8|8014.8|8012.7|8011.2|203
1759937700000|2025-10-08 15:35:00|8016|8014.5|8017.8|8016.3|8018.3|8016.3|8015.6|8014.1|144
1759938000000|2025-10-08 15:40:00|8018.4|8016|8017.5|8016|8019.5|8017.6|8015.5|8014|147
1759938300000|2025-10-08 15:45:00|8017.3|8015.8|8021.7|8019.3|8022.2|8019.8|8017.3|8015.3|202
1759938600000|2025-10-08 15:50:00|8021.6|8019.2|8024.1|8022.6|8025.4|8023|8021.3|8018.9|195
1759938900000|2025-10-08 15:55:00|8024|8022.5|8020.5|8019|8024.4|8022.9|8019.8|8017.4|217
1759939200000|2025-10-08 16:00:00|8020.3|8017.9|8022.2|8020.7|8023.5|8021.3|8020|8017.8|240
1759939500000|2025-10-08 16:05:00|8022|8020.5|8025.2|8023.7|8026.1|8023.7|8021.6|8019.6|146
1759939800000|2025-10-08 16:10:00|8025.1|8023.6|8027.4|8025|8027.5|8025.1|8025|8023.5|144
1759940100000|2025-10-08 16:15:00|8027.5|8025.1|8026.9|8025.4|8027.5|8025.6|8024.8|8023.3|90
1759940400000|2025-10-08 16:20:00|8026.8|8025.3|8025.6|8024.1|8028|8025.6|8025.5|8024|100
1759940700000|2025-10-08 16:25:00|8025.5|8024|8027.9|8026.4|8028.3|8026.6|8025.5|8023.5|102
1759941000000|2025-10-08 16:30:00|8027.6|8026.1|8027.6|8025.2|8029.1|8027.6|8026.9|8025|178
1759941300000|2025-10-08 16:35:00|8027.5|8025.1|8027.2|8025.7|8029.2|8027.1|8026.9|8025.1|94
1759941600000|2025-10-08 16:40:00|8027.1|8025.6|8025|8023.5|8027.1|8025.6|8024.2|8021.8|108
1759941900000|2025-10-08 16:45:00|8025.2|8023.7|8025|8022.6|8025.4|8023.8|8024|8021.6|82
1759942200000|2025-10-08 16:50:00|8025.1|8022.7|8025|8023.5|8025.2|8023.5|8024|8021.6|64
1759942500000|2025-10-08 16:55:00|8025.2|8023.7|8022.7|8020.3|8025.2|8023.7|8022.5|8020.1|68
1759942800000|2025-10-08 17:00:00|8022.5|8020.1|8024.6|8022.2|8024.6|8022.4|8021.9|8019.5|111
1759943100000|2025-10-08 17:05:00|8024.7|8022.3|8023.5|8022|8026.3|8024.6|8023.4|8021.7|110
1759943400000|2025-10-08 17:10:00|8023.4|8021.9|8024.9|8023.4|8025.5|8023.8|8023.4|8021.9|90
1759943700000|2025-10-08 17:15:00|8025|8023.5|8024.7|8023.2|8025.5|8023.7|8024.6|8022.3|51
1759944000000|2025-10-08 17:20:00|8024.9|8023.4|8023.5|8022|8025|8023.5|8023.5|8022|50
1759944300000|2025-10-08 17:25:00|8023.6|8022.1|8024.8|8023.3|8025|8023.5|8023.5|8022|53
1759944600000|2025-10-08 17:30:00|8024.7|8023.2|8024.7|8022.3|8026.2|8024.7|8024.5|8022.1|76
1759944900000|2025-10-08 17:35:00|8024.8|8022.4|8024.8|8022.4|8025|8023.4|8024.2|8021.8|41
1759945200000|2025-10-08 17:40:00|8024.7|8022.3|8024.3|8021.9|8024.7|8022.3|8023.2|8020.8|56
1759945500000|2025-10-08 17:45:00|8024.5|8022.1|8024.6|8023.1|8025.9|8023.8|8024.2|8021.8|66
1759945800000|2025-10-08 17:50:00|8025|8022.6|8024.3|8022.8|8025.7|8024.2|8024|8021.6|82
1759946100000|2025-10-08 17:55:00|8024.2|8022.7|8024.9|8021.5|8025.6|8024|8023.5|8021.5|85
1759946400000|2025-10-08 18:00:00|8025|8021.3|8028.9|8026.5|8029.2|8026.8|8023.7|8018.7|223
1759946700000|2025-10-08 18:05:00|8029|8026.6|8027.8|8026.3|8029.7|8027.6|8026.8|8025.3|139
1759947000000|2025-10-08 18:10:00|8027.7|8026.2|8027.7|8026.2|8029.4|8027.6|8026.6|8024.2|127
1759947300000|2025-10-08 18:15:00|8027.8|8026.3|8026.2|8024.7|8029.1|8026.7|8021.2|8019.7|503
1759947600000|2025-10-08 18:20:00|8026.3|8024.8|8026.1|8024.6|8028.2|8026.4|8025.6|8024.1|138
1759947900000|2025-10-08 18:25:00|8026.2|8024.7|8023.6|8021.2|8026.8|8025|8023.4|8021|136
1759948200000|2025-10-08 18:30:00|8023.5|8021.1|8024.8|8022.4|8025.1|8023|8022.4|8020.1|167
1759948500000|2025-10-08 18:35:00|8025.1|8022.7|8023|8020.6|8025.3|8023.2|8022.4|8020|132
1759948800000|2025-10-08 18:40:00|8022.8|8020.4|8021.6|8019.2|8022.8|8020.4|8020.9|8018.8|138
1759949100000|2025-10-08 18:45:00|8021.3|8019.8|8021|8019.5|8021.7|8020|8020.2|8017.8|92
1759949400000|2025-10-08 18:50:00|8020.9|8019.4|8021.5|8019.1|8022.4|8020|8020.1|8017.9|146
1759949700000|2025-10-08 18:55:00|8021.4|8019|8021.1|8019.6|8022.4|8020.5|8020.6|8018.5|138
1759950000000|2025-10-08 19:00:00|8020.7|8019.2|8017.7|8016.2|8021|8019.4|8016.3|8013.9|158
1759950300000|2025-10-08 19:05:00|8017.6|8016.1|8021.7|8019.3|8021.8|8019.4|8017.3|8015.8|130
1759950600000|2025-10-08 19:10:00|8021.6|8019.2|8021.6|8019.2|8022|8019.6|8020.5|8018.6|88
1759950900000|2025-10-08 19:15:00|8021.7|8019.3|8021|8019.5|8022.4|8020|8020.1|8018.6|72
1759951200000|2025-10-08 19:20:00|8020.9|8019.4|8019.8|8018.3|8021|8019.5|8019.8|8018.3|31
1759951500000|2025-10-08 19:25:00|8019.7|8018.2|8019.4|8017.9|8020.8|8018.5|8019.4|8017.5|58
1759951800000|2025-10-08 19:30:00|8020.3|8017.8|8019.6|8018.1|8020.3|8018.6|8018.6|8017.1|68
1759952100000|2025-10-08 19:35:00|8019.7|8018.2|8020.6|8019.1|8020.7|8019.2|8019.7|8018.2|58
1759952400000|2025-10-08 19:40:00|8020.5|8019|8022.4|8020|8022.5|8020.1|8019.8|8018.3|64
1759952700000|2025-10-08 19:45:00|8022.3|8019.9|8020.9|8018.5|8022.3|8019.9|8020.9|8018.5|59
1759953000000|2025-10-08 19:50:00|8021|8018.6|8019.7|8018.2|8021.5|8019.1|8019.7|8018.2|64
1759953300000|2025-10-08 19:55:00|8019.6|8018.1|8019|8017.5|8019.9|8018.4|8018.7|8017.2|147
1759953600000|2025-10-08 20:00:00|8018.9|8017.4|8017.4|8015.9|8019.3|8017.8|8016.9|8015.4|84
1759953900000|2025-10-08 20:05:00|8017.2|8015.7|8018.2|8015.8|8018.3|8016.3|8016.7|8014.5|43
1759954200000|2025-10-08 20:10:00|8018.3|8015.9|8020.3|8017.9|8020.4|8018.6|8018.2|8015.8|30
1759954500000|2025-10-08 20:15:00|8020|8017.6|8018.7|8017.2|8020|8018|8018.6|8017.1|28
1759954800000|2025-10-08 20:20:00|8018.6|8017.1|8018|8016.5|8018.9|8017.4|8018|8016.5|15
1759955100000|2025-10-08 20:25:00|8018.1|8016.6|8021.1|8019.6|8022.2|8020.2|8018.1|8016.6|51
1759955400000|2025-10-08 20:30:00|8021.7|8019.3|8021.7|8019.3|8021.7|8019.9|8020.8|8018.6|23
1759955700000|2025-10-08 20:35:00|8021.3|8019.8|8020.8|8019.3|8021.7|8020.2|8020.8|8019.3|22
1759956000000|2025-10-08 20:40:00|8021.2|8018.8|8021.4|8019|8021.9|8019.7|8020.6|8018.8|32
1759956300000|2025-10-08 20:45:00|8021.5|8019.1|8020.4|8018|8021.9|8019.5|8020.4|8018|32
1759956600000|2025-10-08 20:50:00|8020.5|8018.1|8021.3|8018.9|8021.6|8019.2|8019.8|8017.4|120
1759956900000|2025-10-08 20:55:00|8022.5|8018.4|8023.3|8016.8|8024.8|8018.8|8022.3|8016.7|712
1759957200000|2025-10-08 21:00:00|8023.5|8017|8018.1|8011.6|8023.6|8017.1|8018.1|8011.6|14
1759957500000|2025-10-08 21:05:00|8016.6|8010.1|8020.3|8013.8|8020.4|8013.9|8016.6|8010.1|38
1759957800000|2025-10-08 21:10:00|8020.4|8013.9|8019.9|8013.4|8020.4|8013.9|8019.3|8012.8|195
1759958100000|2025-10-08 21:15:00|8019.6|8013.1|8020|8013.5|8020|8013.5|8019.4|8012.9|109
1759958400000|2025-10-08 21:20:00|8019.9|8013.4|8020.4|8013.9|8020.4|8013.9|8019.9|8013.4|54
1759958700000|2025-10-08 21:25:00|8020.1|8013.6|8020|8013.5|8020.2|8013.7|8019.4|8012.9|46
1759959000000|2025-10-08 21:30:00|8019.9|8013.4|8020.3|8013.8|8020.4|8013.9|8019.9|8013.4|55
1759959300000|2025-10-08 21:35:00|8020.4|8013.9|8020.7|8014.2|8021.3|8014.8|8020.4|8013.9|23
1759959600000|2025-10-08 21:40:00|8020.8|8014.3|8019.6|8013.1|8020.8|8014.3|8019.5|8013|18
1759959900000|2025-10-08 21:45:00|8019.5|8013|8019.3|8012.8|8020|8013.5|8019.3|8012.8|27
1759960200000|2025-10-08 21:50:00|8019.4|8012.9|8019.4|8012.9|8019.5|8013|8019.3|8012.8|19
1759960500000|2025-10-08 21:55:00|8019.5|8013|8017.4|8010.9|8019.5|8013|8017.4|8010.9|60
1759960800000|2025-10-08 22:00:00|8017.3|8010.8|8016.8|8012.4|8021.3|8014.8|8016.6|8010.4|158
1759961100000|2025-10-08 22:05:00|8016|8013.1|8014.7|8012.3|8016.3|8013.9|8014.7|8012.3|74
1759961400000|2025-10-08 22:10:00|8014.6|8012.2|8013.8|8011.4|8014.6|8012.2|8013.4|8011|76
1759961700000|2025-10-08 22:15:00|8013.7|8011.3|8014.2|8011.8|8014.4|8012|8013.4|8011|76
1759962000000|2025-10-08 22:20:00|8014.1|8011.7|8014.5|8012.1|8014.9|8012.5|8014|8011.6|27
1759962300000|2025-10-08 22:25:00|8014.4|8012|8014.7|8012.3|8015|8012.6|8014.2|8011.8|39
1759962600000|2025-10-08 22:30:00|8014.6|8012.2|8015.6|8013.2|8015.6|8013.2|8014.2|8011.7|64
1759962900000|2025-10-08 22:35:00|8015.5|8013.1|8015.7|8013.3|8016.1|8013.7|8015.2|8012.8|50
1759963200000|2025-10-08 22:40:00|8015.6|8013.2|8014.4|8012|8015.7|8013.3|8014.4|8012|23
1759963500000|2025-10-08 22:45:00|8014.3|8011.9|8014.3|8011.9|8014.4|8012|8014.2|8011.8|15
1759963800000|2025-10-08 22:50:00|8014.2|8011.8|8014|8011.6|8014.7|8012.3|8013.4|8011|68
1759964100000|2025-10-08 22:55:00|8013.9|8011.5|8014.6|8012.2|8014.6|8012.2|8013.7|8011.3|48
1759964400000|2025-10-08 23:00:00|8014.7|8012.3|8014.3|8011.9|8015.4|8013|8014.3|8011.9|52
1759964700000|2025-10-08 23:05:00|8014.1|8011.7|8013.7|8011.3|8014.3|8011.9|8013.6|8011.2|28
1759965000000|2025-10-08 23:10:00|8013.4|8011|8013.3|8010.9|8013.8|8011.4|8012.5|8010.1|41
1759965300000|2025-10-08 23:15:00|8013.2|8010.8|8014.7|8012.3|8015.1|8012.7|8013.2|8010.8|63
1759965600000|2025-10-08 23:20:00|8014.4|8012|8016.3|8013.9|8016.7|8014.3|8014.4|8012|38
1759965900000|2025-10-08 23:25:00|8016.4|8014|8015.8|8013.4|8016.7|8014.3|8015.8|8013.4|45
1759966200000|2025-10-08 23:30:00|8015.7|8013.3|8014.8|8012.4|8015.7|8013.3|8013.8|8011.4|74
1759966500000|2025-10-08 23:35:00|8014.7|8012.3|8014.9|8012.5|8014.9|8012.5|8014|8011.6|39
1759966800000|2025-10-08 23:40:00|8015|8012.6|8015.6|8013.2|8015.8|8013.4|8014.4|8012|50
1759967100000|2025-10-08 23:45:00|8015.4|8013|8015.3|8012.9|8016|8013.6|8015.1|8012.7|69
1759967400000|2025-10-08 23:50:00|8015.8|8013.4|8014.9|8012.5|8016|8013.6|8013.4|8011|72
1759967700000|2025-10-08 23:55:00|8014.8|8012.4|8015.8|8013.4|8016.1|8013.7|8014.8|8012.4|87
1759968000000|2025-10-09 00:00:00|8015.9|8013.5|8014.1|8011.7|8016.4|8014|8013.7|8011.3|131
1759968300000|2025-10-09 00:05:00|8014.2|8011.8|8014.7|8012.3|8015.4|8013|8013.9|8011.5|57
1759968600000|2025-10-09 00:10:00|8014.6|8012.2|8015|8012.6|8015.4|8013|8014.5|8012.1|40
1759968900000|2025-10-09 00:15:00|8014.9|8012.5|8014|8011.6|8015.5|8013.1|8013.9|8011.5|41
1759969200000|2025-10-09 00:20:00|8013.9|8011.5|8011.7|8009.3|8014.2|8011.8|8011.1|8008.7|142
1759969500000|2025-10-09 00:25:00|8011.6|8009.2|8011.7|8009.3|8012.5|8010.1|8011.6|8009.2|45
1759969800000|2025-10-09 00:30:00|8011.9|8009.5|8010.6|8008.2|8011.9|8009.5|8010.1|8007.7|43
1759970100000|2025-10-09 00:35:00|8010.5|8008.1|8008.8|8006.4|8010.5|8008.1|8008.5|8006.1|81
1759970400000|2025-10-09 00:40:00|8008.7|8006.3|8008.8|8006.4|8009.4|8007|8007.7|8005.3|40
1759970700000|2025-10-09 00:45:00|8008.9|8006.5|8008.8|8006.4|8010.1|8007.7|8008.6|8006.2|68
1759971000000|2025-10-09 00:50:00|8008.7|8006.3|8008.3|8005.9|8010|8007.6|8007.7|8005.3|150
1759971300000|2025-10-09 00:55:00|8008.1|8005.7|8010.7|8008.3|8010.7|8008.3|8008.1|8005.7|118
1759971600000|2025-10-09 01:00:00|8011.1|8008.7|8008.4|8006|8011.1|8008.7|8008.4|8006|226
1759971900000|2025-10-09 01:05:00|8008.2|8005.8|8006.2|8003.8|8008.4|8006|8006.1|8003.7|160
1759972200000|2025-10-09 01:10:00|8006.1|8003.7|8006.8|8004.4|8007.1|8005.3|8005.5|8003.1|126
1759972500000|2025-10-09 01:15:00|8006.7|8004.3|8005|8002.6|8006.9|8004.5|8004.5|8002.1|131
1759972800000|2025-10-09 01:20:00|8004.9|8002.5|8005|8002.6|8005.4|8003|8003.5|8001.1|123
1759973100000|2025-10-09 01:25:00|8004.9|8002.5|8004.7|8002.3|8005.4|8003|8004.3|8001.9|91
1759973400000|2025-10-09 01:30:00|8004.6|8002.2|8006.5|8005|8007.1|8005.1|8004.5|8002.1|84
1759973700000|2025-10-09 01:35:00|8006.6|8005.1|8005.9|8004.4|8007.7|8005.3|8005.9|8004.4|96
1759974000000|2025-10-09 01:40:00|8006|8004.5|8006.8|8005.3|8007.2|8005.7|8006|8004.5|73
1759974300000|2025-10-09 01:45:00|8006.7|8005.2|8007.8|8006.3|8008|8006.5|8006.6|8004.9|68
1759974600000|2025-10-09 01:50:00|8007.6|8006.1|8008.4|8006|8008.7|8006.5|8007.2|8005.5|57
1759974900000|2025-10-09 01:55:00|8008.5|8006.1|8008.1|8005.7|8008.9|8006.8|8008|8005.6|85
1759975200000|2025-10-09 02:00:00|8008.4|8006|8009.9|8007.5|8010.1|8007.7|8008.2|8005.8|80
1759975500000|2025-10-09 02:05:00|8009.7|8007.3|8007.4|8005.9|8009.8|8007.5|8007.2|8005.7|44
1759975800000|2025-10-09 02:10:00|8007.3|8005.8|8007.7|8006.2|8008|8006.5|8007.3|8005.1|36
1759976100000|2025-10-09 02:15:00|8007.8|8006.3|8008.9|8007.4|8009|8007.5|8007.7|8005.7|39
1759976400000|2025-10-09 02:20:00|8008.8|8007.3|8007.6|8006.1|8008.9|8007.3|8007.4|8005.7|26
1759976700000|2025-10-09 02:25:00|8007.7|8006.2|8007.7|8005.3|8008.1|8006.6|8007.5|8005.2|22
1759977000000|2025-10-09 02:30:00|8007.6|8005.2|8006.7|8005.2|8007.8|8005.9|8006.5|8004.5|56
1759977300000|2025-10-09 02:35:00|8006.9|8005.4|8005.4|8003.9|8006.9|8005.4|8005.1|8003.6|47
1759977600000|2025-10-09 02:40:00|8005.3|8003.8|8005.1|8003.6|8005.5|8004|8004.9|8003.4|43
1759977900000|2025-10-09 02:45:00|8005|8003.5|8005|8002.6|8005.7|8004.2|8004.8|8002.4|71
1759978200000|2025-10-09 02:50:00|8005.1|8002.7|8005.4|8003|8005.4|8003|8004.9|8002.5|39
1759978500000|2025-10-09 02:55:00|8005.6|8003.2|8007|8004.6|8007.5|8005.9|8005.6|8003.2|49
1759978800000|2025-10-09 03:00:00|8007.3|8004.9|8006.8|8004.4|8007.4|8005|8006.2|8003.8|39
1759979100000|2025-10-09 03:05:00|8006.7|8004.3|8007.5|8005.1|8007.6|8005.9|8006.6|8004.2|35
1759979400000|2025-10-09 03:10:00|8007.6|8005.2|8008.7|8006.3|8008.8|8006.4|8007.5|8005.1|39
1759979700000|2025-10-09 03:15:00|8008.6|8006.2|8009.2|8006.8|8009.2|8006.8|8008.5|8006.1|43
1759980000000|2025-10-09 03:20:00|8009.3|8006.9|8007.9|8005.5|8009.3|8006.9|8007.9|8005.5|35
1759980300000|2025-10-09 03:25:00|8007.8|8005.4|8007.4|8005|8007.8|8005.4|8006.7|8004.3|49
1759980600000|2025-10-09 03:30:00|8007.5|8005.1|8007.4|8005|8007.5|8005.1|8006.8|8004.4|34
1759980900000|2025-10-09 03:35:00|8007.3|8004.9|8007.3|8004.9|8007.5|8005.1|8006.9|8004.5|32
1759981200000|2025-10-09 03:40:00|8007.2|8004.8|8007.1|8004.7|8007.3|8004.9|8007|8004.6|41
1759981500000|2025-10-09 03:45:00|8007|8004.6|8007.3|8004.9|8007.3|8004.9|8007|8004.6|29
1759981800000|2025-10-09 03:50:00|8007.2|8004.8|8006.7|8004.3|8007.3|8004.9|8006.6|8004.2|47
1759982100000|2025-10-09 03:55:00|8006.8|8004.4|8006.8|8004.4|8007.3|8004.9|8005.8|8003.4|69
1759982400000|2025-10-09 04:00:00|8006.7|8004.3|8007.1|8004.7|8007.3|8005.2|8006.4|8004.2|28
1759982700000|2025-10-09 04:05:00|8007.3|8004.9|8007.4|8005.9|8007.4|8005.9|8006.7|8004.7|29
1759983000000|2025-10-09 04:10:00|8007|8005.5|8007.2|8005.7|8007.8|8006.1|8006.8|8005|28
1759983300000|2025-10-09 04:15:00|8007.1|8005.6|8007.2|8005.7|8007.8|8005.7|8006.6|8004.8|48
1759983600000|2025-10-09 04:20:00|8007.1|8005.6|8007.3|8004.9|8007.3|8005.7|8006.6|8004.8|23
1759983900000|2025-10-09 04:25:00|8007.2|8004.8|8008.5|8006.1|8008.6|8006.2|8006.6|8004.6|54
1759984200000|2025-10-09 04:30:00|8008.6|8006.2|8008.7|8006.3|8009.3|8006.9|8008.4|8006|31
1759984500000|2025-10-09 04:35:00|8008.8|8006.4|8008.7|8007.2|8009.2|8007.3|8008.1|8006.2|13
1759984800000|2025-10-09 04:40:00|8009|8007.5|8009.4|8007.9|8010.9|8008.5|8008.8|8007.3|37
1759985100000|2025-10-09 04:45:00|8009.3|8007.8|8007.6|8005.2|8009.7|8007.8|8006.7|8005.1|37
1759985400000|2025-10-09 04:50:00|8007.4|8005|8007.1|8004.7|8007.5|8005.1|8005.7|8004|39
1759985700000|2025-10-09 04:55:00|8006.7|8005.2|8006.6|8005.1|8007.6|8005.7|8006.3|8004.7|44
1759986000000|2025-10-09 05:00:00|8007.4|8005|8006.8|8005.3|8007.9|8005.5|8006.3|8004.4|33
1759986300000|2025-10-09 05:05:00|8006.9|8005.4|8006.9|8005.4|8007.7|8005.4|8006.4|8004.9|37
1759986600000|2025-10-09 05:10:00|8006.8|8005.3|8007.7|8005.3|8007.8|8005.6|8006.8|8005.2|35
1759986900000|2025-10-09 05:15:00|8007.8|8005.4|8007.4|8005.9|8008.3|8006|8006.9|8005.3|28
1759987200000|2025-10-09 05:20:00|8007.5|8006|8008.7|8007.2|8009|8007.2|8007.5|8006|33
1759987500000|2025-10-09 05:25:00|8008.6|8007.1|8008.3|8005.9|8008.8|8007.3|8007.2|8005.7|37
1759987800000|2025-10-09 05:30:00|8008.4|8006|8008.2|8006.7|8009.2|8006.8|8007.7|8005.8|50
1759988100000|2025-10-09 05:35:00|8008.1|8006.6|8010.4|8008|8010.6|8008.2|8008|8006.5|60
1759988400000|2025-10-09 05:40:00|8010.5|8008.1|8011|8008.6|8011.7|8009.3|8010.4|8008|57
1759988700000|2025-10-09 05:45:00|8010.8|8008.4|8009.3|8007.8|8010.9|8008.5|8009.1|8007.4|54
1759989000000|2025-10-09 05:50:00|8009.2|8007.7|8009.5|8008|8010.8|8008.4|8008.4|8006.8|44
1759989300000|2025-10-09 05:55:00|8009.6|8008.1|8011.7|8010.2|8012.8|8011.3|8009.5|8007.8|89
1759989600000|2025-10-09 06:00:00|8011.5|8010|8012.1|8010.6|8014.2|8011.9|8011.5|8010|125
1759989900000|2025-10-09 06:05:00|8012.8|8010.4|8013.6|8012.1|8015.2|8013|8011.8|8010.3|143
1759990200000|2025-10-09 06:10:00|8013.5|8012|8015.4|8013.9|8018.2|8015.8|8013.2|8011.6|143
1759990500000|2025-10-09 06:15:00|8015.3|8013.8|8018.4|8016|8018.6|8016.2|8014.5|8013|158
1759990800000|2025-10-09 06:20:00|8018.6|8016.2|8019.5|8017.1|8020.7|8018.7|8017.9|8015.5|184
1759991100000|2025-10-09 06:25:00|8019.6|8017.2|8023.7|8021.3|8024.7|8022.3|8018.6|8017.1|258
1759991400000|2025-10-09 06:30:00|8023.1|8021.6|8023.7|8022.2|8025.5|8023.2|8022.4|8020.9|204
1759991700000|2025-10-09 06:35:00|8023.8|8022.3|8024.4|8022.9|8026|8024.4|8023.8|8022.3|172
1759992000000|2025-10-09 06:40:00|8024.5|8023|8027.8|8026.3|8028.6|8027.1|8024.5|8023|171
1759992300000|2025-10-09 06:45:00|8028.1|8026.6|8027|8025.5|8029|8027|8026.7|8025.2|170
1759992600000|2025-10-09 06:50:00|8027.1|8025.6|8029.7|8027.3|8030.2|8028.3|8027.1|8024.9|199
1759992900000|2025-10-09 06:55:00|8029.6|8027.2|8028.6|8027.1|8032.1|8030.3|8028.3|8026.8|192
1759993200000|2025-10-09 07:00:00|8028.5|8027|8026.3|8023.9|8028.5|8027|8024.7|8022.3|313
1759993500000|2025-10-09 07:05:00|8026.4|8024|8024.1|8021.7|8027.5|8025.6|8023.9|8021.5|203
1759993800000|2025-10-09 07:10:00|8024.2|8021.8|8024.6|8023.1|8024.6|8023.1|8021.7|8019.3|219
1759994100000|2025-10-09 07:15:00|8024.2|8022.7|8027.9|8026.4|8029.1|8027.6|8024.2|8022.7|160
1759994400000|2025-10-09 07:20:00|8028|8026.5|8029|8027.5|8030.3|8028.8|8027.7|8026.2|160
1759994700000|2025-10-09 07:25:00|8028.9|8027.4|8030.8|8029.3|8031.3|8029.8|8028.1|8025.9|113
1759995000000|2025-10-09 07:30:00|8030.7|8029.2|8029.7|8028.2|8030.7|8029.2|8028.5|8026.1|142
1759995300000|2025-10-09 07:35:00|8029.6|8028.1|8033.2|8030.8|8033.4|8031.5|8029.6|8028.1|195
1759995600000|2025-10-09 07:40:00|8033.3|8030.9|8033.3|8031.8|8035.7|8034.2|8032.7|8030.9|173
1759995900000|2025-10-09 07:45:00|8033.5|8032|8031.5|8030|8033.5|8032|8030|8028.5|149
1759996200000|2025-10-09 07:50:00|8031.6|8030.1|8033.3|8031.8|8034.1|8032.2|8031.5|8030|157
1759996500000|2025-10-09 07:55:00|8033.4|8031.9|8034.8|8033.3|8035.8|8033.8|8033.4|8031.9|144
1759996800000|2025-10-09 08:00:00|8034.9|8033.4|8034.3|8032.8|8036|8034.1|8033|8031.5|196
1759997100000|2025-10-09 08:05:00|8034.4|8032.9|8032.8|8030.4|8037.3|8034.9|8032.6|8030.2|143
1759997400000|2025-10-09 08:10:00|8032.9|8030.5|8032.9|8030.5|8033.9|8031.5|8031.8|8029.4|105
1759997700000|2025-10-09 08:15:00|8033|8030.6|8030.4|8028|8033|8031.4|8030.3|8027.9|143
1759998000000|2025-10-09 08:20:00|8030.7|8028.3|8031.8|8029.4|8032.1|8029.8|8029.8|8027.4|141
1759998300000|2025-10-09 08:25:00|8031.9|8029.5|8030.9|8028.5|8032.1|8029.7|8030.7|8028.3|139
1759998600000|2025-10-09 08:30:00|8030.8|8028.4|8033.4|8031|8033.9|8032.1|8030.8|8028.4|131
1759998900000|2025-10-09 08:35:00|8033.3|8030.9|8031.1|8028.7|8033.6|8032.1|8031|8028.6|116
1759999200000|2025-10-09 08:40:00|8031|8028.6|8021.9|8020.4|8031|8028.8|8020.8|8018.4|230
1759999500000|2025-10-09 08:45:00|8022|8020.5|8023.6|8022.1|8025|8023.5|8021.1|8018.7|183
1759999800000|2025-10-09 08:50:00|8023.8|8022.3|8022.3|8019.9|8024.1|8022.6|8022|8019.6|110
1760000100000|2025-10-09 08:55:00|8022|8019.6|8020.8|8018.4|8026.1|8024.6|8020.4|8018|145
1760000400000|2025-10-09 09:00:00|8020.9|8018.5|8014.2|8011.8|8022.1|8020.6|8013.4|8011|259
1760000700000|2025-10-09 09:05:00|8014.1|8011.7|8022.8|8020.4|8022.9|8020.7|8013.2|8010.8|521
1760001000000|2025-10-09 09:10:00|8022.9|8020.5|8022.3|8020.8|8024.4|8022.2|8019.8|8018.3|254
1760001300000|2025-10-09 09:15:00|8022.7|8021.2|8019.1|8016.7|8024.2|8022.6|8016.1|8013.7|203
1760001600000|2025-10-09 09:20:00|8019.2|8016.8|8017.6|8016.1|8020.1|8017.8|8016.8|8014.9|141
1760001900000|2025-10-09 09:25:00|8017.5|8016|8015.8|8014.3|8019|8017.5|8015.8|8014.3|156
1760002200000|2025-10-09 09:30:00|8015.9|8014.4|8015|8013.5|8017.2|8015.6|8013.9|8012.4|115
1760002500000|2025-10-09 09:35:00|8015.1|8013.6|8013.6|8012.1|8015.3|8013.8|8012.3|8010.5|135
1760002800000|2025-10-09 09:40:00|8013.7|8012.2|8012.6|8011.1|8014.2|8012.7|8012.2|8010.1|105
1760003100000|2025-10-09 09:45:00|8012.4|8010.9|8013.2|8011.7|8015.4|8013.2|8012.3|8010.7|82
1760003400000|2025-10-09 09:50:00|8013|8011.5|8012.8|8010.4|8014.4|8012.3|8012.4|8010.3|80
1760003700000|2025-10-09 09:55:00|8012.9|8010.5|8009.7|8008.2|8012.9|8010.5|8009.1|8007.6|143
1760004000000|2025-10-09 10:00:00|8009.3|8007.8|8009.2|8006.8|8010.9|8008.5|8008.5|8006.6|105
1760004300000|2025-10-09 10:05:00|8009.1|8006.7|8008.8|8006.4|8009.6|8007.3|8007|8005.1|138
1760004600000|2025-10-09 10:10:00|8008.5|8006.1|8010.4|8008.9|8011.3|8009|8008|8006.1|85
1760004900000|2025-10-09 10:15:00|8010.3|8008.8|8009.9|8008.4|8011.7|8009.3|8008.7|8007.2|97
1760005200000|2025-10-09 10:20:00|8010.4|8008.9|8007.9|8005.5|8010.4|8008.9|8007.7|8005.5|52
1760005500000|2025-10-09 10:25:00|8008|8005.6|8006.9|8005.4|8008.3|8006.6|8005.9|8004.4|74
1760005800000|2025-10-09 10:30:00|8006.8|8005.3|8009.3|8007.8|8010.5|8008.1|8006.7|8005.2|73
1760006100000|2025-10-09 10:35:00|8009.4|8007.9|8011.5|8009.1|8012.3|8009.9|8009.3|8007.8|92
1760006400000|2025-10-09 10:40:00|8011.4|8009|8012.3|8009.9|8013.3|8010.9|8011.1|8008.7|87
1760006700000|2025-10-09 10:45:00|8012.2|8009.8|8010.3|8008.8|8012.9|8010.5|8010.3|8008.7|69
1760007000000|2025-10-09 10:50:00|8010.2|8008.7|8011.1|8009.6|8013.3|8010.9|8009.3|8007.8|79
1760007300000|2025-10-09 10:55:00|8011.3|8009.8|8007.2|8005.7|8011.4|8009.9|8007|8005.5|116
1760007600000|2025-10-09 11:00:00|8007.3|8005.8|8013|8010.6|8013|8010.6|8005.7|8004.2|162
1760007900000|2025-10-09 11:05:00|8012.7|8010.3|8016.3|8013.9|8016.6|8014.2|8012.6|8010.2|121
1760008200000|2025-10-09 11:10:00|8015.9|8013.5|8015.3|8012.9|8016.5|8014.1|8013.9|8012|110
1760008500000|2025-10-09 11:15:00|8015.4|8013|8012.1|8009.7|8016|8013.6|8011.4|8009.7|66
1760008800000|2025-10-09 11:20:00|8012.2|8009.8|8012.9|8010.5|8013.6|8011.2|8010.7|8008.9|87
1760009100000|2025-10-09 11:25:00|8012.6|8011.1|8009.9|8008.4|8013.1|8011.6|8009.9|8008.4|69
1760009400000|2025-10-09 11:30:00|8010|8008.5|8009.1|8006.7|8011.5|8009.1|8008.9|8006.7|74
1760009700000|2025-10-09 11:35:00|8009.3|8006.9|8011|8008.6|8011.5|8009.1|8009|8006.6|84
1760010000000|2025-10-09 11:40:00|8010.7|8008.3|8008.6|8006.2|8010.7|8008.3|8008.4|8006|82
1760010300000|2025-10-09 11:45:00|8008.5|8006.1|8010|8007.6|8010|8007.8|8008.1|8005.7|73
1760010600000|2025-10-09 11:50:00|8009.9|8007.5|8011.5|8009.1|8011.7|8009.3|8009|8007.3|41
1760010900000|2025-10-09 11:55:00|8011.6|8009.2|8014.6|8012.2|8015.6|8013.2|8011.6|8009.2|208
1760011200000|2025-10-09 12:00:00|8014.5|8012.1|8015.1|8013.6|8016.7|8014.3|8013.7|8011.5|191
1760011500000|2025-10-09 12:05:00|8015|8013.5|8018.6|8017.1|8019.8|8017.4|8014.2|8012.7|169
1760011800000|2025-10-09 12:10:00|8018|8016.5|8019.7|8018.2|8020.7|8018.8|8017.8|8016.3|182
1760012100000|2025-10-09 12:15:00|8019.6|8018.1|8020.8|8019.3|8022.5|8020.1|8018.4|8016.9|194
1760012400000|2025-10-09 12:20:00|8020.9|8019.4|8022.8|8020.4|8023.5|8022|8020|8018.5|202
1760012700000|2025-10-09 12:25:00|8022.7|8021.2|8023.3|8020.9|8023.6|8022.1|8019.7|8017.3|153
1760013000000|2025-10-09 12:30:00|8023.4|8021|8020.4|8018|8023.5|8021.1|8019.5|8017.1|232
1760013300000|2025-10-09 12:35:00|8020.3|8017.9|8021.7|8019.3|8022.6|8020.7|8019.6|8017.5|246
1760013600000|2025-10-09 12:40:00|8021.9|8019.5|8022.1|8019.7|8025.1|8023.6|8021.8|8019.4|226
1760013900000|2025-10-09 12:45:00|8022.2|8019.8|8024.1|8022.6|8025|8023.5|8021.5|8019.5|193
1760014200000|2025-10-09 12:50:00|8024|8022.5|8024.6|8022.2|8025.8|8023.7|8024|8022.1|185
1760014500000|2025-10-09 12:55:00|8024.7|8022.3|8024.2|8022.7|8024.8|8023.3|8023.3|8021.1|201
1760014800000|2025-10-09 13:00:00|8024.1|8022.6|8027.1|8025.6|8028|8026.5|8023.1|8021.6|258
1760015100000|2025-10-09 13:05:00|8026.8|8025.3|8027.8|8025.4|8028|8026.3|8018.4|8016|749
1760015400000|2025-10-09 13:10:00|8027.7|8025.3|8024.1|8021.7|8027.7|8025.3|8019.3|8016.9|755
1760015700000|2025-10-09 13:15:00|8024.2|8021.8|8030.1|8028.6|8030.5|8029|8022.7|8020.3|403
1760016000000|2025-10-09 13:20:00|8030|8028.5|8030.3|8028.8|8031.9|8030.3|8029.4|8027.7|225
1760016300000|2025-10-09 13:25:00|8030|8028.5|8028.1|8026.6|8031.5|8030|8027.4|8025.8|275
1760016600000|2025-10-09 13:30:00|8028|8026.5|8033.7|8032.2|8034.3|8032.7|8027.7|8026.2|326
1760016900000|2025-10-09 13:35:00|8033.8|8032.3|8036.1|8033.7|8039.2|8037.7|8033.8|8032.3|272
1760017200000|2025-10-09 13:40:00|8036|8033.6|8039.6|8037.2|8042.1|8040.5|8034.6|8032.2|384
1760017500000|2025-10-09 13:45:00|8039.5|8037.1|8036.9|8035.4|8040.6|8038.8|8035.8|8034|343
1760017800000|2025-10-09 13:50:00|8037|8035.5|8036.7|8035.2|8038.2|8036.6|8033.2|8030.8|334
1760018100000|2025-10-09 13:55:00|8036.8|8035.3|8036.4|8034|8039.4|8037.9|8035.2|8033.7|345
1760018400000|2025-10-09 14:00:00|8036.3|8033.9|8039.8|8037.4|8042.2|8039.8|8036.2|8033.9|417
1760018700000|2025-10-09 14:05:00|8039.9|8037.5|8039.7|8038.2|8040.6|8038.8|8037.1|8035.1|324
1760019000000|2025-10-09 14:10:00|8039.8|8038.3|8040.8|8039.3|8044.4|8042.1|8039.8|8037.5|285
1760019300000|2025-10-09 14:15:00|8040.7|8039.2|8040.6|8039.1|8042.5|8040.4|8038.3|8036.8|252
1760019600000|2025-10-09 14:20:00|8040.9|8039.4|8048.7|8047.2|8050.4|8048|8040.6|8039.1|478
1760019900000|2025-10-09 14:25:00|8048.6|8047.1|8049.8|8048.3|8050.4|8048.4|8045.4|8043.9|367
1760020200000|2025-10-09 14:30:00|8050.2|8048.7|8047.9|8046.4|8052.7|8051.2|8047.8|8045.9|414
1760020500000|2025-10-09 14:35:00|8047.6|8046.1|8048.1|8045.7|8051|8048.9|8046.6|8044.9|321
1760020800000|2025-10-09 14:40:00|8047.6|8046.1|8048.2|8046.7|8049.8|8047.7|8046.2|8044.5|308
1760021100000|2025-10-09 14:45:00|8048.8|8046.4|8047.4|8045|8049.7|8047.6|8045.8|8043.5|267
1760021400000|2025-10-09 14:50:00|8047.5|8045.1|8043.1|8041.6|8047.5|8045.8|8042.9|8041.2|272
1760021700000|2025-10-09 14:55:00|8043.2|8041.7|8045.2|8043.7|8046.2|8044.3|8042.6|8041.1|330
1760022000000|2025-10-09 15:00:00|8045.5|8044|8049.6|8048.1|8049.7|8048.2|8045.1|8042.9|404
1760022300000|2025-10-09 15:05:00|8049.7|8048.2|8055.4|8053.9|8057.6|8056.1|8049.7|8048.2|317
1760022600000|2025-10-09 15:10:00|8055.6|8054.1|8054.6|8053.1|8055.7|8054.2|8054|8051.9|175
1760022900000|2025-10-09 15:15:00|8054.7|8053.2|8051.4|8049.9|8056.6|8055.1|8051.1|8048.7|277
1760023200000|2025-10-09 15:20:00|8051.3|8049.8|8056.9|8054.5|8058|8056.2|8051.1|8048.7|331
1760023500000|2025-10-09 15:25:00|8056.8|8054.4|8060.8|8058.4|8061.3|8059.4|8056.6|8054.3|241
1760023800000|2025-10-09 15:30:00|8060.9|8058.5|8061.3|8058.9|8064.5|8062.3|8060.2|8057.8|289
1760024100000|2025-10-09 15:35:00|8061.1|8058.7|8063.7|8061.3|8064.2|8062.7|8060.9|8058.5|255
1760024400000|2025-10-09 15:40:00|8063.8|8061.4|8065.4|8063|8066.6|8064.6|8063.5|8061.1|327
1760024700000|2025-10-09 15:45:00|8065.6|8063.2|8060.3|8057.9|8065.6|8063.2|8059.8|8057.4|259
1760025000000|2025-10-09 15:50:00|8060.2|8057.8|8060.1|8057.7|8060.9|8058.6|8057.6|8055.2|245
1760025300000|2025-10-09 15:55:00|8060|8057.6|8061.1|8059.6|8063.3|8061.3|8060|8057.6|237
1760025600000|2025-10-09 16:00:00|8061|8059.5|8057.4|8055|8061.1|8059.6|8055.9|8054.1|257
1760025900000|2025-10-09 16:05:00|8057|8054.6|8059.6|8057.2|8060.2|8058.3|8056.9|8054.5|145
1760026200000|2025-10-09 16:10:00|8059.7|8057.3|8063.5|8061.1|8064|8062|8059.4|8057|174
1760026500000|2025-10-09 16:15:00|8063.6|8061.2|8063.6|8061.2|8064.2|8062.6|8062.8|8060.4|160
1760026800000|2025-10-09 16:20:00|8063.7|8061.3|8064.7|8062.3|8065.9|8063.6|8063.6|8061.3|161
1760027100000|2025-10-09 16:25:00|8064.8|8062.4|8063.5|8061.1|8065.1|8062.7|8063.3|8060.9|141
1760027400000|2025-10-09 16:30:00|8063.8|8061.4|8066|8063.6|8066|8063.6|8063.4|8061|107
1760027700000|2025-10-09 16:35:00|8066.1|8063.7|8066|8063.6|8066.7|8064.8|8065.2|8062.9|199
1760028000000|2025-10-09 16:40:00|8065.6|8063.2|8067|8065.5|8067.6|8066.1|8065.4|8063|141
1760028300000|2025-10-09 16:45:00|8067.1|8065.6|8067.2|8065.7|8069.2|8067.7|8066.9|8065.4|157
1760028600000|2025-10-09 16:50:00|8067.3|8065.8|8066.9|8065.4|8067.3|8065.8|8065|8062.6|179
1760028900000|2025-10-09 16:55:00|8066.5|8065|8066.9|8064.5|8069.9|8068.3|8066.4|8064.3|262
1760029200000|2025-10-09 17:00:00|8066.8|8064.4|8066.4|8064.9|8067.5|8065.1|8063.5|8061.1|287
1760029500000|2025-10-09 17:05:00|8066.6|8065.1|8065.8|8063.4|8070|8067.8|8065.4|8063.2|192
1760029800000|2025-10-09 17:10:00|8065.9|8063.5|8067|8064.6|8067.9|8066.1|8064.8|8062.4|202
1760030100000|2025-10-09 17:15:00|8066.7|8064.3|8067.4|8065.9|8068.8|8066.4|8065.7|8063.3|229
1760030400000|2025-10-09 17:20:00|8067.5|8066|8065.9|8063.5|8068.4|8066.9|8065.4|8063|190
1760030700000|2025-10-09 17:25:00|8066|8063.6|8064.7|8062.3|8066.4|8064|8064.3|8061.9|171
1760031000000|2025-10-09 17:30:00|8064.6|8062.2|8064.5|8062.1|8066.9|8064.5|8062.9|8060.5|180
1760031300000|2025-10-09 17:35:00|8064.6|8062.2|8065.8|8064.3|8066.4|8064.9|8064.6|8062.2|147
1760031600000|2025-10-09 17:40:00|8065.5|8064|8067.3|8064.9|8068.6|8066.5|8065.5|8064|146
1760031900000|2025-10-09 17:45:00|8067.4|8065|8068.4|8066|8069.4|8067|8066.8|8064.4|145
1760032200000|2025-10-09 17:50:00|8068.3|8065.9|8068.1|8065.7|8069.3|8066.9|8067.2|8064.8|122
1760032500000|2025-10-09 17:55:00|8068.2|8065.8|8067.4|8065.9|8068.7|8066.3|8067.1|8065|122
1760032800000|2025-10-09 18:00:00|8067.5|8066|8068.6|8066.2|8069.7|8067.5|8066.9|8064.5|151
1760033100000|2025-10-09 18:05:00|8068.5|8066.1|8068.2|8065.8|8068.9|8066.9|8067.4|8065|94
1760033400000|2025-10-09 18:10:00|8068.1|8065.7|8068.3|8065.9|8068.5|8066.9|8067|8064.6|85
1760033700000|2025-10-09 18:15:00|8068.1|8065.7|8066.8|8064.4|8068.3|8066.8|8066.7|8064.3|78
1760034000000|2025-10-09 18:20:00|8066.9|8064.5|8069.2|8067.7|8069.2|8067.7|8066.8|8064.4|82
1760034300000|2025-10-09 18:25:00|8069.1|8067.6|8069.6|8068.1|8069.9|8068.4|8068.8|8067.3|51
1760034600000|2025-10-09 18:30:00|8069.7|8068.2|8070.7|8069.2|8071|8069.5|8069.1|8067.6|50
1760034900000|2025-10-09 18:35:00|8070.6|8069.1|8070.1|8067.7|8071.8|8070.3|8070.1|8067.7|91
1760035200000|2025-10-09 18:40:00|8070|8067.6|8070.5|8069|8071|8069.5|8069.9|8067.5|98
1760035500000|2025-10-09 18:45:00|8070.6|8069.1|8073.3|8071.8|8073.3|8071.8|8070.5|8068.9|94
1760035800000|2025-10-09 18:50:00|8073.2|8071.7|8074.3|8072.8|8076.3|8074.6|8073|8070.9|185
1760036100000|2025-10-09 18:55:00|8074.6|8073.1|8074.8|8073.3|8075.2|8073.7|8073.8|8072.3|140
1760036400000|2025-10-09 19:00:00|8074.7|8073.2|8071.5|8069.1|8074.7|8073.2|8070.8|8068.4|110
1760036700000|2025-10-09 19:05:00|8071.4|8069|8071.8|8069.4|8073|8071.5|8071|8068.6|95
1760037000000|2025-10-09 19:10:00|8071.7|8069.3|8070.6|8068.2|8071.7|8069.9|8070.5|8068.1|103
1760037300000|2025-10-09 19:15:00|8070.7|8068.3|8070.4|8068|8071.7|8069.8|8070.3|8067.9|76
1760037600000|2025-10-09 19:20:00|8070.5|8068.1|8068.4|8066|8070.6|8068.7|8068.4|8066|106
1760037900000|2025-10-09 19:25:00|8068.2|8065.8|8067.8|8065.4|8069.1|8067.6|8067.3|8065.4|76
1760038200000|2025-10-09 19:30:00|8067.7|8065.3|8065.4|8063.9|8067.8|8065.4|8065.3|8063.3|110
1760038500000|2025-10-09 19:35:00|8065.3|8063.8|8064.8|8063.3|8065.8|8064|8063.3|8060.9|137
1760038800000|2025-10-09 19:40:00|8064.5|8063|8065.7|8063.3|8066.1|8064.4|8064.4|8062|91
1760039100000|2025-10-09 19:45:00|8065.8|8063.4|8066.1|8064.6|8066.5|8064.8|8065.1|8062.7|89
1760039400000|2025-10-09 19:50:00|8066.3|8064.8|8066.2|8064.7|8066.6|8065.1|8065.1|8063.6|69
1760039700000|2025-10-09 19:55:00|8066.3|8064.8|8067|8064.6|8067.2|8065.7|8066.1|8064.6|78
1760040000000|2025-10-09 20:00:00|8067.1|8064.7|8064.6|8062.2|8067.4|8065|8064.5|8062.1|90
1760040300000|2025-10-09 20:05:00|8064.5|8062.1|8061.9|8059.5|8064.6|8062.2|8061.3|8058.9|78
1760040600000|2025-10-09 20:10:00|8062.1|8059.7|8062.3|8059.9|8062.7|8060.3|8061.9|8059.5|32
1760040900000|2025-10-09 20:15:00|8062.2|8059.8|8062.6|8060.2|8062.7|8060.3|8061.2|8058.8|53
1760041200000|2025-10-09 20:20:00|8062.7|8060.3|8062.5|8060.1|8064.1|8061.7|8062.5|8060.1|47
1760041500000|2025-10-09 20:25:00|8062.6|8060.2|8061|8058.6|8062.6|8060.5|8060.8|8058.4|36
1760041800000|2025-10-09 20:30:00|8061.1|8058.7|8060|8057.6|8061.7|8059.3|8059.6|8057.2|70
1760042100000|2025-10-09 20:35:00|8059.9|8057.5|8062.1|8059.7|8062.1|8059.7|8059.4|8057|64
1760042400000|2025-10-09 20:40:00|8062|8059.6|8062.4|8060|8062.4|8060|8061.5|8059.1|30
1760042700000|2025-10-09 20:45:00|8061.7|8059.3|8061.4|8059|8061.7|8059.3|8061.3|8058.9|60
1760043000000|2025-10-09 20:50:00|8061.3|8058.9|8061.6|8059.2|8062|8059.6|8061|8058.6|165
1760043300000|2025-10-09 20:55:00|8063.1|8058.6|8065|8059.1|8065.3|8059.9|8063|8058.1|590
1760043600000|2025-10-09 21:00:00|8066.4|8059.9|8074.8|8068.3|8074.8|8068.3|8061.8|8055.3|11
1760043900000|2025-10-09 21:05:00|8074.5|8068|8073.4|8066.9|8074.5|8068|8072.8|8066.3|9
1760044200000|2025-10-09 21:10:00|8072.6|8066.1|8072.4|8065.9|8072.6|8066.1|8072.2|8065.7|7
1760045400000|2025-10-09 21:30:00|8067.1|8060.6|8066.6|8060.1|8067.1|8060.6|8066.5|8060|29
1760045700000|2025-10-09 21:35:00|8066.5|8060|8067|8060.5|8067|8060.5|8066.5|8060|10
1760046000000|2025-10-09 21:40:00|8067.1|8060.6|8066.9|8060.4|8067.2|8060.7|8066.7|8060.2|20
1760046300000|2025-10-09 21:45:00|8067.3|8060.8|8066.6|8060.1|8067.6|8061.1|8066.6|8060.1|34
1760046600000|2025-10-09 21:50:00|8066.7|8060.2|8066.4|8059.9|8067.2|8060.7|8066.3|8059.8|39
1760046900000|2025-10-09 21:55:00|8066.3|8059.8|8065.9|8059.4|8066.7|8060.2|8065.6|8059.1|36
1760047200000|2025-10-09 22:00:00|8068.7|8062.2|8064.6|8060.1|8070.1|8063.6|8064.4|8059.1|271
1760047500000|2025-10-09 22:05:00|8063.8|8060.8|8062.7|8060.2|8063.9|8061|8062.4|8059.9|63
1760047800000|2025-10-09 22:10:00|8062.6|8060.1|8063.4|8061|8063.4|8061|8062.6|8060.1|55
1760048100000|2025-10-09 22:15:00|8063.5|8061.1|8063.3|8060.9|8063.8|8061.4|8063.2|8060.8|92
1760048400000|2025-10-09 22:20:00|8063.2|8060.8|8063.3|8060.9|8063.4|8061|8063|8060.6|56
1760048700000|2025-10-09 22:25:00|8063.2|8060.8|8064.7|8062.3|8064.7|8062.3|8063.1|8060.7|118
1760049000000|2025-10-09 22:30:00|8064.9|8062.5|8064.8|8062.4|8064.9|8062.5|8064.4|8062|46
1760049300000|2025-10-09 22:35:00|8064.9|8062.5|8065.3|8062.9|8065.4|8063|8064.5|8062.1|33
1760049600000|2025-10-09 22:40:00|8065.6|8063.2|8065.9|8063.5|8066.3|8063.9|8065.5|8063.1|38
1760049900000|2025-10-09 22:45:00|8065.8|8063.4|8065.5|8063.1|8065.9|8063.5|8065.4|8063|20
1760050200000|2025-10-09 22:50:00|8065.3|8062.9|8065.4|8063|8065.9|8063.5|8065.3|8062.9|64
1760050500000|2025-10-09 22:55:00|8065.3|8062.9|8065.4|8063|8065.5|8063.1|8065|8062.6|77
1760050800000|2025-10-09 23:00:00|8065.5|8063.1|8067.7|8065.3|8068|8065.6|8065.5|8063.1|60
1760051100000|2025-10-09 23:05:00|8067.5|8065.1|8068.6|8066.2|8069.1|8066.7|8067.5|8065.1|35
1760051400000|2025-10-09 23:10:00|8068.7|8066.3|8069.2|8066.8|8070.5|8068.1|8068.6|8066.2|62
1760051700000|2025-10-09 23:15:00|8069.1|8066.7|8067.2|8064.8|8069.5|8067.1|8067|8064.6|43
1760052000000|2025-10-09 23:20:00|8067.5|8065.1|8066.5|8064.1|8067.6|8065.2|8066.1|8063.7|48
1760052300000|2025-10-09 23:25:00|8066.4|8064|8065.9|8063.5|8066.5|8064.1|8065.5|8063.1|27
1760052600000|2025-10-09 23:30:00|8065.8|8063.4|8065.4|8063|8067.1|8064.7|8065.4|8063|30
1760052900000|2025-10-09 23:35:00|8065.5|8063.1|8064.8|8062.4|8065.6|8063.2|8064.4|8062|54
1760053200000|2025-10-09 23:40:00|8064.9|8062.5|8065|8062.6|8065.1|8062.7|8064.5|8062.1|31
1760053500000|2025-10-09 23:45:00|8064.9|8062.5|8066|8063.6|8066.2|8063.8|8064.3|8061.9|117
1760053800000|2025-10-09 23:50:00|8065.8|8063.4|8065.1|8062.7|8066|8063.6|8064.8|8062.4|72
1760054100000|2025-10-09 23:55:00|8065.2|8062.8|8065.3|8062.9|8065.5|8063.1|8064.3|8061.9|73
1760054400000|2025-10-10 00:00:00|8065.2|8062.8|8065.8|8063.4|8066.3|8063.9|8064|8061.6|213
1760054700000|2025-10-10 00:05:00|8065.9|8063.5|8068.4|8066|8068.4|8066|8065.8|8063.4|111
1760055000000|2025-10-10 00:10:00|8068.8|8066.4|8068.4|8066|8069.2|8066.8|8067.9|8065.5|137
1760055300000|2025-10-10 00:15:00|8068.1|8065.7|8067.3|8064.9|8068.4|8066|8066.5|8064.1|101
1760055600000|2025-10-10 00:20:00|8067.2|8064.8|8067.6|8065.2|8068.2|8065.8|8066.8|8064.4|76
1760055900000|2025-10-10 00:25:00|8067.5|8065.1|8067.2|8064.8|8067.6|8065.2|8065|8063.5|45
1760056200000|2025-10-10 00:30:00|8067.6|8065.2|8067.7|8065.3|8068.1|8065.7|8066.2|8063.8|57
1760056500000|2025-10-10 00:35:00|8067.6|8065.2|8065|8062.6|8067.6|8065.2|8064.9|8062.5|63
1760056800000|2025-10-10 00:40:00|8064.9|8062.5|8066.9|8064.5|8067.3|8064.9|8064.9|8062.5|55
1760057100000|2025-10-10 00:45:00|8066.7|8064.3|8067.3|8064.9|8067.8|8065.4|8066.7|8064.3|76
1760057400000|2025-10-10 00:50:00|8067.2|8064.8|8065.3|8062.9|8068.2|8065.8|8065.1|8062.7|178
1760057700000|2025-10-10 00:55:00|8065.1|8062.7|8064.7|8062.3|8065.9|8063.5|8064.3|8061.9|118
1760058000000|2025-10-10 01:00:00|8064.5|8062.1|8065.3|8062.9|8067|8064.6|8064.3|8061.9|88
1760058300000|2025-10-10 01:05:00|8065.2|8062.8|8066.1|8063.7|8066.3|8063.9|8063|8060.6|138
1760058600000|2025-10-10 01:10:00|8066.2|8063.8|8066.4|8064|8066.8|8064.4|8065.4|8063|83
1760058900000|2025-10-10 01:15:00|8066.5|8064.1|8064.1|8061.7|8066.5|8064.1|8063.8|8061.4|125
1760059200000|2025-10-10 01:20:00|8064|8061.6|8065|8062.6|8065.5|8063.1|8063.9|8061.5|85
1760059500000|2025-10-10 01:25:00|8064.5|8062.1|8065|8062.6|8065.7|8063.4|8064.5|8062.1|62
1760059800000|2025-10-10 01:30:00|8064.9|8062.5|8065.7|8063.3|8066.5|8064.1|8064.7|8062.3|61
1760060100000|2025-10-10 01:35:00|8065.6|8063.2|8066|8063.6|8066.2|8063.9|8065|8062.6|90
1760060400000|2025-10-10 01:40:00|8066.1|8063.7|8064.7|8062.3|8066.4|8064.2|8064.5|8062.1|38
1760060700000|2025-10-10 01:45:00|8064.5|8062.1|8063.3|8060.9|8064.5|8062.1|8063.2|8060.8|60
1760061000000|2025-10-10 01:50:00|8063.2|8060.8|8064.8|8062.4|8064.9|8062.5|8062.6|8060.2|77
1760061300000|2025-10-10 01:55:00|8064.9|8062.5|8066.9|8065.4|8067.1|8065.5|8064.8|8062.4|117
1760061600000|2025-10-10 02:00:00|8066.8|8064.5|8064.9|8062.5|8067.2|8065.7|8064.8|8062.4|82
1760061900000|2025-10-10 02:05:00|8064.8|8062.4|8064.5|8062.1|8065.9|8063.5|8064.4|8062|64
1760062200000|2025-10-10 02:10:00|8064.7|8062.3|8062.9|8060.5|8064.9|8062.5|8061.9|8059.5|110
1760062500000|2025-10-10 02:15:00|8063.2|8060.8|8062.3|8059.9|8063.3|8060.9|8062.2|8059.8|56
1760062800000|2025-10-10 02:20:00|8062.4|8060|8061.3|8058.9|8062.9|8060.5|8060.9|8058.5|67
1760063100000|2025-10-10 02:25:00|8060.9|8058.5|8060.8|8059.3|8061.3|8059.3|8060.4|8058|54
1760063400000|2025-10-10 02:30:00|8060.6|8058.2|8061.7|8059.3|8062|8059.6|8060.5|8058.1|64
1760063700000|2025-10-10 02:35:00|8061.8|8059.4|8061.9|8059.5|8062.2|8059.8|8061.4|8059|54
1760064000000|2025-10-10 02:40:00|8062.2|8059.8|8062.1|8059.7|8062.4|8060.7|8061.9|8059.5|25
1760064300000|2025-10-10 02:45:00|8062.2|8059.8|8062.2|8059.8|8063.4|8061|8062.2|8059.8|39
1760064600000|2025-10-10 02:50:00|8062.3|8059.9|8063.7|8061.3|8063.8|8062|8062.2|8059.8|36
1760064900000|2025-10-10 02:55:00|8063.8|8061.4|8063.1|8060.7|8063.8|8061.4|8062.7|8060.3|93
1760065200000|2025-10-10 03:00:00|8063.2|8060.8|8062.4|8060|8063.6|8061.2|8062.4|8060|57
1760065500000|2025-10-10 03:05:00|8062.3|8059.9|8062.6|8060.2|8062.8|8060.7|8061.5|8059.1|47
1760065800000|2025-10-10 03:10:00|8062.7|8060.3|8064.8|8062.4|8065.1|8063.5|8062.7|8060.3|62
1760066100000|2025-10-10 03:15:00|8064.7|8062.3|8064.1|8061.7|8065.3|8062.9|8063.9|8061.5|56
1760066400000|2025-10-10 03:20:00|8064|8061.6|8063.2|8060.8|8064|8061.6|8063|8060.6|47
1760066700000|2025-10-10 03:25:00|8063.3|8060.9|8062.6|8060.2|8063.6|8061.2|8062.4|8060|85
1760067000000|2025-10-10 03:30:00|8062.3|8059.9|8063.1|8060.7|8063.1|8060.7|8062.2|8059.8|64
1760067300000|2025-10-10 03:35:00|8063|8060.6|8060.7|8058.3|8063.2|8060.8|8060.5|8058.1|63
1760067600000|2025-10-10 03:40:00|8061.1|8058.7|8060.7|8058.3|8061.3|8058.9|8060.1|8057.7|76
1760067900000|2025-10-10 03:45:00|8060.6|8058.2|8059.8|8057.4|8061.1|8059.5|8059.8|8057.4|77
1760068200000|2025-10-10 03:50:00|8059.9|8057.5|8060.6|8058.2|8060.8|8058.4|8059.8|8057.4|67
1760068500000|2025-10-10 03:55:00|8060.8|8058.4|8059.9|8057.5|8060.8|8058.4|8058.9|8056.5|60
1760068800000|2025-10-10 04:00:00|8059.8|8057.4|8059.3|8056.9|8060.7|8058.3|8059.1|8056.7|64
1760069100000|2025-10-10 04:05:00|8059.5|8057.1|8060.8|8058.4|8060.9|8058.5|8059.5|8057.1|71
1760069400000|2025-10-10 04:10:00|8060.9|8058.5|8063.5|8061.1|8064.2|8061.8|8060.8|8058.4|87
1760069700000|2025-10-10 04:15:00|8063.6|8061.2|8063.5|8061.1|8063.8|8061.4|8063.2|8060.8|75
1760070000000|2025-10-10 04:20:00|8063.6|8061.2|8060.9|8058.5|8063.6|8061.2|8060.9|8058.5|51
1760070300000|2025-10-10 04:25:00|8060.7|8058.3|8060.6|8058.2|8060.8|8058.4|8059.9|8057.5|107
1760070600000|2025-10-10 04:30:00|8060.3|8057.9|8061|8058.6|8061.1|8058.7|8060.2|8057.8|50
1760070900000|2025-10-10 04:35:00|8061.1|8058.7|8061.6|8059.2|8062.2|8059.8|8060.8|8058.4|47
1760071200000|2025-10-10 04:40:00|8061.7|8059.3|8060.3|8057.9|8061.7|8059.3|8060.1|8057.7|45
1760071500000|2025-10-10 04:45:00|8060.5|8058.1|8059.8|8057.4|8060.7|8058.3|8059.4|8057|61
1760071800000|2025-10-10 04:50:00|8059.7|8057.3|8059.8|8057.4|8060.1|8057.7|8059.3|8056.9|46
1760072100000|2025-10-10 04:55:00|8059.7|8057.3|8059.3|8056.9|8060.3|8057.9|8059.3|8056.9|93
1760072400000|2025-10-10 05:00:00|8059.4|8057|8059.5|8057.1|8059.9|8058.4|8058.9|8056.5|70
1760072700000|2025-10-10 05:05:00|8059.6|8057.2|8058.7|8056.3|8059.7|8058|8058.6|8056.2|50
1760073000000|2025-10-10 05:10:00|8058.6|8056.2|8059.7|8058.2|8059.8|8058.3|8057.4|8055|83
1760073300000|2025-10-10 05:15:00|8059.6|8058.1|8058.1|8055.7|8059.6|8058.1|8058.1|8055.7|35
1760073600000|2025-10-10 05:20:00|8058.2|8055.8|8057.8|8055.4|8058.2|8055.8|8057.2|8054.8|37
1760073900000|2025-10-10 05:25:00|8057.9|8055.5|8058.6|8056.2|8058.6|8056.2|8057.7|8055.3|53
1760074200000|2025-10-10 05:30:00|8058.5|8056.1|8059.3|8056.9|8059.9|8057.5|8058.2|8055.8|64
1760074500000|2025-10-10 05:35:00|8059.4|8057|8059|8057.5|8060.1|8058.1|8058.8|8056.9|42
1760074800000|2025-10-10 05:40:00|8058.9|8057.4|8058|8055.6|8059.1|8057.6|8057.9|8055.5|47
1760075100000|2025-10-10 05:45:00|8058.2|8055.8|8058.2|8055.8|8059.9|8057.5|8057.4|8055|64
1760075400000|2025-10-10 05:50:00|8058.5|8056.1|8058.8|8056.4|8059.7|8057.7|8057.4|8055.7|55
1760075700000|2025-10-10 05:55:00|8058.6|8056.2|8059.4|8057|8059.8|8057.9|8058.3|8056.1|62
1760076000000|2025-10-10 06:00:00|8059.3|8056.9|8059.8|8058.3|8060.6|8059|8058.9|8056.8|100
1760076300000|2025-10-10 06:05:00|8059.7|8058.2|8059.8|8058.3|8060.6|8059.1|8059.6|8057.4|62
1760076600000|2025-10-10 06:10:00|8059.7|8058.2|8060.7|8058.3|8060.7|8058.7|8058.5|8057|101
1760076900000|2025-10-10 06:15:00|8060.6|8058.2|8060.6|8059.1|8061|8059.2|8058.6|8057.1|76
1760077200000|2025-10-10 06:20:00|8060.4|8058.9|8059.4|8057|8060.7|8059.2|8059.2|8056.8|76
1760077500000|2025-10-10 06:25:00|8059.1|8056.7|8059.3|8057.8|8060.2|8058.7|8058.2|8056.7|108
1760077800000|2025-10-10 06:30:00|8059.2|8057.7|8059.3|8057.8|8060.1|8058.6|8058.6|8057.1|106
1760078100000|2025-10-10 06:35:00|8059|8057.5|8057.8|8056.3|8059|8057.5|8052.6|8050.2|631
1760078400000|2025-10-10 06:40:00|8057.7|8056.2|8059|8056.6|8062.3|8060.8|8057.2|8055.7|283
1760078700000|2025-10-10 06:45:00|8058.9|8056.5|8059.8|8058.3|8060.7|8059.2|8058|8055.9|213
1760079000000|2025-10-10 06:50:00|8059.7|8058.2|8057.1|8055.6|8061.9|8059.9|8056.4|8054.9|309
1760079300000|2025-10-10 06:55:00|8057.2|8055.7|8057.2|8055.7|8058.5|8056.7|8054.8|8053.3|176
1760079600000|2025-10-10 07:00:00|8057.4|8055.9|8054.5|8053|8061.2|8059.7|8053.6|8052.1|245
1760079900000|2025-10-10 07:05:00|8054.4|8052.9|8054.6|8052.2|8056.4|8054.9|8053.4|8051.4|260
1760080200000|2025-10-10 07:10:00|8054.5|8052.1|8052.6|8051.1|8055.1|8053.6|8052.2|8050|233
1760080500000|2025-10-10 07:15:00|8052.7|8051.2|8055.9|8054.4|8056.5|8055|8051.5|8049.5|192
1760080800000|2025-10-10 07:20:00|8055.8|8054.3|8059.2|8057.7|8059.2|8057.7|8055.7|8053.7|187
1760081100000|2025-10-10 07:25:00|8059.1|8057.6|8058|8056.5|8061.2|8059.1|8056.9|8055.4|189
1760081400000|2025-10-10 07:30:00|8057.9|8056.4|8056.4|8054.9|8059.9|8058.1|8056.2|8054.7|166
1760081700000|2025-10-10 07:35:00|8056.1|8054.6|8057.3|8055.8|8059.1|8056.9|8055.9|8054.4|116
1760082000000|2025-10-10 07:40:00|8057.5|8056|8057.4|8055.9|8058.6|8057.1|8056.7|8055.2|94
1760082300000|2025-10-10 07:45:00|8057.5|8056|8058|8056.5|8059.1|8057|8056.9|8055.4|129
1760082600000|2025-10-10 07:50:00|8057.9|8056.4|8059|8056.6|8059.5|8057.3|8056.6|8055.1|98
1760082900000|2025-10-10 07:55:00|8058.5|8057|8058.6|8057.1|8060|8057.7|8056.9|8055.4|108
1760083200000|2025-10-10 08:00:00|8058.7|8057.2|8058|8056.5|8060.6|8059.1|8058|8056.2|138
1760083500000|2025-10-10 08:05:00|8058.1|8056.6|8054.4|8052.9|8058.3|8056.8|8054|8051.6|158
1760083800000|2025-10-10 08:10:00|8055.1|8052.7|8053.5|8052|8055.1|8052.9|8052.6|8050.2|155
1760084100000|2025-10-10 08:15:00|8053.6|8052.1|8054.7|8053.2|8056|8054|8052.8|8051.3|126
1760084400000|2025-10-10 08:20:00|8054.8|8053.3|8053.2|8050.8|8056.5|8054.4|8052.3|8049.9|112
1760084700000|2025-10-10 08:25:00|8053.3|8050.9|8053.1|8050.7|8053.5|8051.6|8051.8|8049.4|156
1760085000000|2025-10-10 08:30:00|8053.2|8050.8|8050.6|8048.2|8053.4|8051|8049.8|8047.4|164
1760085300000|2025-10-10 08:35:00|8050.5|8048.1|8048.4|8046.9|8050.9|8048.5|8047.9|8045.6|137
1760085600000|2025-10-10 08:40:00|8048.3|8046.8|8050.2|8048.7|8051.3|8049.8|8048.3|8046.8|103
1760085900000|2025-10-10 08:45:00|8050.3|8048.8|8050.7|8049.2|8052.4|8050.9|8050.2|8048.3|109
1760086200000|2025-10-10 08:50:00|8050.9|8049.4|8053|8050.6|8053.4|8051.9|8050.9|8049.4|103
1760086500000|2025-10-10 08:55:00|8053.1|8050.7|8052.4|8050.9|8053.5|8052|8051.7|8050.2|94
1760086800000|2025-10-10 09:00:00|8052.3|8050.8|8052.1|8050.6|8052.3|8050.8|8050.6|8048.4|75
1760087100000|2025-10-10 09:05:00|8052|8050.5|8053.6|8052.1|8054.3|8052.8|8052|8050.5|105
1760087400000|2025-10-10 09:10:00|8053.7|8052.2|8054.4|8052.9|8055.5|8053.4|8053.7|8052.2|77
1760087700000|2025-10-10 09:15:00|8054.5|8053|8058.2|8055.8|8058.9|8056.5|8054.4|8052.9|105
1760088000000|2025-10-10 09:20:00|8058.1|8055.7|8057.7|8055.3|8058.1|8055.8|8055.2|8053.7|95
1760088300000|2025-10-10 09:25:00|8057.5|8055.1|8059.2|8056.8|8059.9|8057.7|8056.6|8055.1|124
1760088600000|2025-10-10 09:30:00|8059.3|8056.9|8059.1|8056.7|8061.1|8058.8|8058|8056.5|92
1760088900000|2025-10-10 09:35:00|8059.2|8056.8|8061.1|8058.7|8061.3|8059|8058.9|8056.8|121
1760089200000|2025-10-10 09:40:00|8060.9|8058.5|8058.6|8057.1|8061.1|8058.7|8058.5|8057|96
1760089500000|2025-10-10 09:45:00|8058.7|8057.2|8057|8055.5|8059.1|8057.3|8057|8055.5|74
1760089800000|2025-10-10 09:50:00|8057.3|8055.8|8056.4|8054.9|8058.3|8056.8|8056.1|8054.6|78
1760090100000|2025-10-10 09:55:00|8056.5|8055|8058|8056.5|8058.8|8057|8056.3|8054.8|99
1760090400000|2025-10-10 10:00:00|8057.6|8056.1|8059.4|8057.9|8060.7|8058.9|8057.6|8056.1|110
1760090700000|2025-10-10 10:05:00|8059.5|8058|8060|8057.6|8060.7|8059.2|8058.8|8057.2|85
1760091000000|2025-10-10 10:10:00|8059.9|8057.5|8057.8|8056.3|8060|8057.6|8057.7|8056.2|47
1760091300000|2025-10-10 10:15:00|8057.9|8056.4|8055.6|8053.2|8058|8056.5|8055.3|8052.9|61
1760091600000|2025-10-10 10:20:00|8055.5|8053.1|8054.1|8051.7|8055.5|8053.5|8053.7|8051.3|60
1760091900000|2025-10-10 10:25:00|8054.5|8052.1|8055.2|8053.7|8055.9|8053.7|8054|8051.9|92
1760092200000|2025-10-10 10:30:00|8055.3|8053.8|8057.5|8056|8057.5|8056|8055.3|8053.8|43
1760092500000|2025-10-10 10:35:00|8057.4|8055.9|8059.4|8057.9|8059.7|8058.2|8057|8055.5|63
1760092800000|2025-10-10 10:40:00|8059.3|8057.8|8059.5|8058|8059.6|8058.1|8058.7|8057.2|59
1760093100000|2025-10-10 10:45:00|8059.4|8057.9|8059.6|8058.1|8060.7|8058.8|8059.3|8057.7|79
1760093400000|2025-10-10 10:50:00|8059.5|8058|8059.7|8058.2|8060.8|8059.2|8059.4|8057.5|129
1760093700000|2025-10-10 10:55:00|8059.9|8058.4|8060.4|8058.9|8060.5|8058.9|8059.3|8057.2|149
1760094000000|2025-10-10 11:00:00|8060.3|8058.8|8060.5|8058.1|8061|8059.1|8059.2|8057.1|209
1760094300000|2025-10-10 11:05:00|8060.6|8058.2|8058.7|8057.2|8060.8|8058.8|8058.6|8056.4|78
1760094600000|2025-10-10 11:10:00|8058.6|8057.1|8059.3|8057.8|8059.7|8057.8|8058.3|8055.9|68
1760094900000|2025-10-10 11:15:00|8059.2|8057.7|8061.8|8060.3|8063.2|8060.8|8059|8057.4|101
1760095200000|2025-10-10 11:20:00|8061.9|8060.4|8058.7|8057.2|8062.4|8060.6|8058.5|8057|78
1760095500000|2025-10-10 11:25:00|8058.6|8057.1|8060.6|8059.1|8060.7|8059.2|8058.2|8056.7|71
1760095800000|2025-10-10 11:30:00|8060.5|8059|8062.4|8060.9|8063.5|8062|8060.3|8058.8|134
1760096100000|2025-10-10 11:35:00|8062.3|8060.8|8060.6|8059.1|8062.5|8061|8060.2|8058.7|152
1760096400000|2025-10-10 11:40:00|8060.8|8059.3|8060|8057.6|8062|8060.5|8059.2|8056.8|159
1760096700000|2025-10-10 11:45:00|8060.2|8057.8|8061|8058.6|8061.2|8058.8|8059.4|8057|125
1760097000000|2025-10-10 11:50:00|8061.1|8058.7|8062.6|8060.2|8063.9|8061.5|8060.7|8058.3|154
1760097300000|2025-10-10 11:55:00|8062.7|8060.3|8064.2|8061.8|8064.3|8062.4|8061.4|8059|242
1760097600000|2025-10-10 12:00:00|8064.3|8061.9|8060|8058.5|8065.9|8063.5|8059.9|8058.4|250
1760097900000|2025-10-10 12:05:00|8060.2|8058.7|8061.1|8059.6|8062.2|8060.7|8059.7|8058.2|174
1760098200000|2025-10-10 12:10:00|8060.9|8059.4|8057.2|8055.7|8061.2|8059.7|8056.8|8055.3|144
1760098500000|2025-10-10 12:15:00|8057.1|8055.6|8051.9|8050.4|8057.1|8055.6|8051.9|8050.4|128
1760098800000|2025-10-10 12:20:00|8052.3|8050.8|8053.2|8051.7|8054|8052.5|8052.1|8050.6|102
1760099100000|2025-10-10 12:25:00|8052.8|8051.3|8054.4|8052.9|8055.1|8053.6|8052.8|8051.3|72
1760099400000|2025-10-10 12:30:00|8054.3|8052.8|8054.8|8053.3|8055.7|8054.1|8053.4|8051.4|210
1760099700000|2025-10-10 12:35:00|8054.7|8053.2|8054.3|8052.8|8057.1|8055.6|8053.8|8052.3|168
1760100000000|2025-10-10 12:40:00|8054.1|8052.6|8054|8052.5|8056.3|8054.8|8053.8|8052.3|151
1760100300000|2025-10-10 12:45:00|8054.1|8052.6|8057.1|8055.6|8057.7|8056.2|8054.1|8052.6|156
1760100600000|2025-10-10 12:50:00|8057|8055.5|8055.5|8054|8057|8055.5|8052.3|8050.3|172
1760100900000|2025-10-10 12:55:00|8055.4|8053.9|8056.7|8055.2|8057.6|8056.1|8054.5|8053|108
1760101200000|2025-10-10 13:00:00|8056.8|8055.3|8062.1|8060.6|8062.7|8061.2|8056.7|8055.2|200
1760101500000|2025-10-10 13:05:00|8062.2|8060.7|8061.8|8059.4|8063.1|8061.6|8061.4|8059.4|123
1760101800000|2025-10-10 13:10:00|8061.7|8059.3|8058.5|8057|8061.7|8059.3|8058|8056.5|174
1760102100000|2025-10-10 13:15:00|8058.6|8057.1|8053.1|8051.6|8058.6|8057.1|8053.1|8051.6|149
1760102400000|2025-10-10 13:20:00|8053.2|8051.7|8055.8|8054.3|8055.9|8054.4|8052.3|8050.8|153
1760102700000|2025-10-10 13:25:00|8056.1|8054.6|8055.8|8054.3|8058.4|8056.9|8055.3|8053.5|178
1760103000000|2025-10-10 13:30:00|8055.9|8054.4|8056.2|8054.7|8059.6|8058.1|8055.5|8054|173
1760103300000|2025-10-10 13:35:00|8056.3|8054.8|8057.7|8056.2|8057.9|8056.4|8053.3|8051.8|212
1760103600000|2025-10-10 13:40:00|8057.5|8056|8055.4|8053|8057.7|8056|8052.8|8051.3|240
1760103900000|2025-10-10 13:45:00|8055.5|8053.1|8056.1|8054.6|8057.1|8055.6|8055.2|8053|199
1760104200000|2025-10-10 13:50:00|8056|8054.5|8053.7|8052.2|8057.2|8055.7|8053.5|8051.6|229
1760104500000|2025-10-10 13:55:00|8053.5|8052|8055.8|8050.8|8055.9|8053.2|8052.2|8048.7|173
1760104800000|2025-10-10 14:00:00|8055.5|8050.5|8054.5|8053|8057.9|8056.4|8053.4|8049.6|313
1760105100000|2025-10-10 14:05:00|8054.1|8052.6|8053.1|8051.6|8054.6|8053.1|8052.3|8050|288
1760105400000|2025-10-10 14:10:00|8053|8051.5|8055.2|8053.7|8056.1|8054.6|8052.2|8050.7|214
1760105700000|2025-10-10 14:15:00|8055.3|8053.8|8058.4|8056.9|8059.6|8058.1|8054.7|8052.8|247
1760106000000|2025-10-10 14:20:00|8058.3|8056.8|8057.7|8056.2|8059.5|8058|8057.7|8056|190
1760106300000|2025-10-10 14:25:00|8057.9|8056.4|8059|8057.5|8061.3|8058.9|8057.7|8056|210
1760106600000|2025-10-10 14:30:00|8059.1|8056.7|8055.5|8054|8060|8058.2|8055.5|8054|223
1760106900000|2025-10-10 14:35:00|8055.6|8054.1|8054.8|8053.3|8057|8055.5|8054.3|8052.8|182
1760107200000|2025-10-10 14:40:00|8054.9|8053.4|8056.3|8054.8|8057.2|8055.7|8053.6|8052.1|157
1760107500000|2025-10-10 14:45:00|8056.9|8055.4|8054.4|8052|8057.4|8055.9|8053.8|8051.4|219
1760107800000|2025-10-10 14:50:00|8054.5|8052.1|8052.8|8051.3|8055.6|8053.2|8052.7|8050.5|203
1760108100000|2025-10-10 14:55:00|8053.3|8051.8|8049.1|8046.7|8054|8052.5|8048.2|8046.7|511
1760108400000|2025-10-10 15:00:00|8048.5|8047|8033.9|8031.5|8048.9|8047|8032.7|8030.3|972
1760108700000|2025-10-10 15:05:00|8034|8031.6|8018.2|8015.8|8034.5|8032.1|8012.8|8010.4|982
1760109000000|2025-10-10 15:10:00|8018.6|8016.2|8023.4|8021|8026.3|8023.9|8016.4|8014|750
1760109300000|2025-10-10 15:15:00|8023.5|8021.1|8021.4|8019|8025.5|8023.1|8017.4|8015|647
1760109600000|2025-10-10 15:20:00|8021.1|8018.7|8012|8009.6|8021.2|8018.8|8012|8009.6|768
1760109900000|2025-10-10 15:25:00|8011.9|8009.5|8006.4|8004|8012.9|8010.5|8006|8003.6|619
1760110200000|2025-10-10 15:30:00|8006.3|8003.9|8009.7|8007.3|8010.3|8007.9|8002.3|8000.1|780
1760110500000|2025-10-10 15:35:00|8009.6|8007.2|8006.8|8004.4|8009.6|8007.2|8004.1|8001.7|668
1760110800000|2025-10-10 15:40:00|8006.6|8004.2|8014.1|8011.7|8014.4|8012|8005|8002.6|610
1760111100000|2025-10-10 15:45:00|8014|8011.6|8015.1|8012.7|8020|8017.6|8012.7|8010.3|548
1760111400000|2025-10-10 15:50:00|8015|8012.6|8014.8|8012.4|8019.5|8017.1|8014.6|8012.2|479
1760111700000|2025-10-10 15:55:00|8014.5|8012.1|8016.2|8013.8|8017.1|8014.7|8011.9|8009.5|385
1760112000000|2025-10-10 16:00:00|8016.1|8013.7|8013|8010.6|8017.4|8015|8011.7|8009.3|437
1760112300000|2025-10-10 16:05:00|8013.1|8010.7|8012.5|8010.1|8016.7|8014.3|8009.9|8007.5|423
1760112600000|2025-10-10 16:10:00|8012.6|8010.2|8011.2|8008.8|8013.3|8010.9|8009|8006.6|316
1760112900000|2025-10-10 16:15:00|8011.5|8009.1|8020.6|8018.2|8021.1|8018.7|8010.6|8008.2|361
1760113200000|2025-10-10 16:20:00|8020.7|8018.3|8021.4|8019|8022.4|8020|8016.2|8014.3|408
1760113500000|2025-10-10 16:25:00|8021.3|8018.9|8020.9|8018.5|8023.1|8020.7|8019.1|8016.7|302
1760113800000|2025-10-10 16:30:00|8021|8018.6|8019.9|8017.5|8022.6|8020.2|8019|8016.6|224
1760114100000|2025-10-10 16:35:00|8019.4|8017|8019.7|8017.3|8022|8020.1|8017.2|8014.8|295
1760114400000|2025-10-10 16:40:00|8019.6|8017.2|8016.7|8014.3|8020.3|8017.9|8016.1|8014|304
1760114700000|2025-10-10 16:45:00|8016.6|8014.2|8017.2|8014.8|8018.3|8016.3|8015.1|8013.5|293
1760115000000|2025-10-10 16:50:00|8017.3|8014.9|8016.3|8013.9|8018.2|8015.8|8015.8|8013.4|209
1760115300000|2025-10-10 16:55:00|8016.2|8013.8|8015.7|8014.2|8017.7|8015.4|8015.2|8013.6|217
1760115600000|2025-10-10 17:00:00|8015.5|8014|8016.4|8014|8017.8|8015.4|8013.6|8012.1|236
1760115900000|2025-10-10 17:05:00|8016.5|8014.1|8020.1|8017.7|8020.4|8018|8015.1|8013.5|212
1760116200000|2025-10-10 17:10:00|8020.3|8017.9|8020.9|8018.5|8023.5|8021.1|8019.4|8017.5|282
1760116500000|2025-10-10 17:15:00|8020.8|8018.4|8016.3|8014.8|8021.3|8018.9|8015.9|8014.4|312
1760116800000|2025-10-10 17:20:00|8016.4|8014.9|8015.2|8013.7|8017.2|8015|8013.9|8011.7|217
1760117100000|2025-10-10 17:25:00|8015|8013.5|8016.4|8014|8018.3|8015.9|8015|8013.3|203
1760117400000|2025-10-10 17:30:00|8016.3|8013.9|8015.9|8014.4|8018.2|8015.8|8015.6|8013.6|148
1760117700000|2025-10-10 17:35:00|8016|8014.5|8018.2|8016.7|8018.5|8017|8015.6|8013.5|146
1760118000000|2025-10-10 17:40:00|8018.5|8017|8017.9|8016.4|8019.5|8018|8017.7|8016.2|138
1760118300000|2025-10-10 17:45:00|8017.7|8016.2|8019.7|8017.3|8020.6|8018.2|8016.3|8014.7|186
1760118600000|2025-10-10 17:50:00|8019.8|8017.4|8020|8017.6|8020.4|8018|8018.5|8016.1|76
1760118900000|2025-10-10 17:55:00|8019.9|8017.5|8019.6|8018.1|8019.9|8018.3|8017.9|8016.4|95
1760119200000|2025-10-10 18:00:00|8019.7|8018.2|8019.9|8017.5|8021.5|8019.5|8019.1|8017.4|93
1760119500000|2025-10-10 18:05:00|8020.1|8017.7|8017.7|8015.3|8020.5|8018.1|8017.6|8015.2|96
1760119800000|2025-10-10 18:10:00|8017.6|8015.2|8018.6|8016.2|8019.3|8016.9|8015.9|8014.4|151
1760120100000|2025-10-10 18:15:00|8018.5|8016.1|8019.6|8017.2|8019.9|8017.6|8017|8015.3|120
1760120400000|2025-10-10 18:20:00|8019.5|8017.1|8017|8014.6|8021|8018.6|8016.2|8013.8|143
1760120700000|2025-10-10 18:25:00|8016.9|8014.5|8013.3|8010.9|8017|8014.6|8013.3|8010.9|129
1760121000000|2025-10-10 18:30:00|8013.1|8010.7|8012|8009.6|8014|8011.7|8011.4|8009|177
1760121300000|2025-10-10 18:35:00|8011.8|8009.4|8013.6|8011.2|8013.8|8011.4|8011.7|8009.3|168
1760121600000|2025-10-10 18:40:00|8013.8|8011.4|8015|8012.6|8015.7|8013.3|8013.4|8011|112
1760121900000|2025-10-10 18:45:00|8015.1|8012.7|8014.2|8011.8|8016|8013.6|8014.2|8011.8|140
1760122200000|2025-10-10 18:50:00|8014.1|8011.7|8011.9|8009.5|8014.1|8011.7|8011.4|8009|154
1760122500000|2025-10-10 18:55:00|8012.4|8010|8013.3|8010.9|8013.4|8011|8010.6|8008.2|174
1760122800000|2025-10-10 19:00:00|8013.4|8011|8015|8012.6|8016.2|8013.8|8013.3|8010.9|181
1760123100000|2025-10-10 19:05:00|8015.1|8012.7|8013.5|8011.1|8015.2|8013.5|8013|8010.6|105
1760123400000|2025-10-10 19:10:00|8013.4|8011|8014.7|8012.3|8015.8|8013.4|8013.2|8010.8|139
1760123700000|2025-10-10 19:15:00|8014.6|8012.2|8015.7|8013.3|8016.7|8014.3|8013.6|8011.2|138
1760124000000|2025-10-10 19:20:00|8016.1|8013.7|8013.7|8011.3|8016.4|8014|8013.2|8010.8|174
1760124300000|2025-10-10 19:25:00|8013.8|8011.4|8013.4|8011|8014.5|8012.1|8013.1|8010.7|141
1760124600000|2025-10-10 19:30:00|8013.5|8011.1|8011.6|8009.2|8013.6|8011.2|8010.7|8008.3|110
1760124900000|2025-10-10 19:35:00|8011.5|8009.1|8010.4|8008|8011.9|8009.5|8009.5|8007.1|162
1760125200000|2025-10-10 19:40:00|8010.6|8008.2|8010.5|8008.1|8012.1|8009.7|8009.8|8007.4|208
1760125500000|2025-10-10 19:45:00|8010.4|8008|8011.9|8009.5|8013.4|8011|8010.3|8007.9|198
1760125800000|2025-10-10 19:50:00|8011.5|8009.1|8010.2|8007.8|8012.4|8010|8009.7|8007.3|162
1760126100000|2025-10-10 19:55:00|8010.1|8007.7|8011.6|8009.2|8011.9|8010.2|8009|8006.6|191
1760126400000|2025-10-10 20:00:00|8011.4|8009|8010.8|8008.4|8011.7|8009.3|8010.1|8007.7|248
1760126700000|2025-10-10 20:05:00|8010.6|8008.2|8012.4|8010|8012.9|8010.5|8009.8|8007.4|246
1760127000000|2025-10-10 20:10:00|8012.5|8010.1|8012.7|8010.3|8013.5|8011.1|8012.4|8010|107
1760127300000|2025-10-10 20:15:00|8012.6|8010.2|8012.2|8009.8|8013.1|8010.7|8011.4|8009|160
1760127600000|2025-10-10 20:20:00|8012.3|8009.9|8012.2|8009.8|8013.4|8011|8011.9|8009.5|128
1760127900000|2025-10-10 20:25:00|8012.3|8009.9|8011.9|8009.5|8013.2|8010.8|8011.4|8009|236
1760128200000|2025-10-10 20:30:00|8012.2|8009.8|8014.3|8011.9|8014.3|8011.9|8010.8|8008.4|143
1760128500000|2025-10-10 20:35:00|8014.2|8011.8|8014.4|8012|8016.1|8013.7|8014|8011.6|131
1760128800000|2025-10-10 20:40:00|8014.3|8011.9|8014.2|8011.8|8015.2|8012.8|8013.9|8011.5|108
1760129100000|2025-10-10 20:45:00|8014.1|8011.7|8013.5|8011.1|8014.7|8012.3|8013|8010.6|150
1760129400000|2025-10-10 20:50:00|8013.4|8011|7998.5|7996.1|8013.6|8011.2|7997.8|7995.4|847
1760129700000|2025-10-10 20:55:00|7999.7|7995.8|7996.4|7989.9|8001.9|7996.5|7993.4|7986.9|672
1760299200000|2025-10-12 20:00:00|8024.3|8013.3|8027.1|8016.1|8027.5|8016.5|8024.3|8013.3|6
1760299500000|2025-10-12 20:05:00|8023.8|8012.8|8018|8007|8025.2|8014.2|8018|8007|9
1760299800000|2025-10-12 20:10:00|8018.4|8007.4|8018.7|8007.7|8019.7|8008.7|8018.3|8007.3|4
1760300100000|2025-10-12 20:15:00|8018.3|8007.3|8018.3|8007.3|8018.3|8007.3|8018.3|8007.3|1
1760300700000|2025-10-12 20:25:00|8021.4|8010.4|8022.4|8011.4|8023.1|8012.1|8018.4|8007.4|12
1760301000000|2025-10-12 20:30:00|8019.4|8008.4|8018|8007|8022.8|8011.8|8018|8007|26
1760301300000|2025-10-12 20:35:00|8013|8002|8013.4|8002.4|8013.4|8002.4|8013|8002|2
1760301600000|2025-10-12 20:40:00|8018.5|8007.5|8018.3|8007.3|8018.7|8007.7|8018.3|8007.3|3
1760301900000|2025-10-12 20:45:00|8018.4|8007.4|8018.4|8007.4|8018.4|8007.4|8018.4|8007.4|1
1760302200000|2025-10-12 20:50:00|8015.2|8004.2|8015.7|8004.7|8015.7|8004.7|8015.2|8004.2|2
1760302500000|2025-10-12 20:55:00|8016.5|8004|8017.6|8005.1|8017.6|8005.1|8016.4|8003.9|3
1760302800000|2025-10-12 21:00:00|8019|8006.5|8018.5|8007|8019|8007|8018.5|8006.5|2
1760305800000|2025-10-12 21:50:00|8013.2|8006.7|8012|8005.5|8013.2|8006.7|8012|8005.5|5
1760306400000|2025-10-12 22:00:00|8008.9|8002.4|8027.6|8021.1|8027.6|8021.1|8007.7|8001.2|497
1760306700000|2025-10-12 22:05:00|8026.8|8021.8|8035.5|8033.1|8036.3|8033.9|8026|8021|491
1760307000000|2025-10-12 22:10:00|8035.1|8033|8036.4|8034|8036.5|8034.1|8033.4|8031|180
1760307300000|2025-10-12 22:15:00|8036.3|8033.9|8036.3|8033.9|8039|8036.6|8033.7|8031.3|266
1760307600000|2025-10-12 22:20:00|8036.2|8033.8|8031|8028.6|8036.5|8034.1|8030.3|8027.9|170
1760307900000|2025-10-12 22:25:00|8031.2|8028.8|8027.6|8025.2|8033.1|8030.7|8027.4|8025|172
1760308200000|2025-10-12 22:30:00|8027.7|8025.3|8028.3|8025.9|8030.2|8027.8|8027.1|8024.7|146
1760308500000|2025-10-12 22:35:00|8028.2|8025.8|8022.8|8020.4|8028.2|8025.8|8022.8|8020.4|137
1760308800000|2025-10-12 22:40:00|8022.5|8020.1|8023.9|8021.5|8024|8021.6|8021|8018.6|154
1760309100000|2025-10-12 22:45:00|8024|8021.6|8024.9|8022.5|8025.9|8023.5|8024|8021.6|93
1760309400000|2025-10-12 22:50:00|8025|8022.6|8023|8020.6|8025|8022.6|8022.9|8020.5|82
1760309700000|2025-10-12 22:55:00|8022.5|8020.1|8023.1|8020.7|8023.5|8021.1|8021.6|8019.2|65
1760310000000|2025-10-12 23:00:00|8023.4|8021|8018.3|8015.9|8024.4|8022|8017.7|8015.3|199
1760310300000|2025-10-12 23:05:00|8018.2|8015.8|8018.6|8016.2|8020.2|8017.8|8016.9|8014.5|195
1760310600000|2025-10-12 23:10:00|8018.7|8016.3|8021.8|8019.4|8022.7|8020.3|8017.8|8015.4|136
1760310900000|2025-10-12 23:15:00|8021.9|8019.5|8020.1|8017.7|8022.2|8019.8|8019.8|8017.4|105
1760311200000|2025-10-12 23:20:00|8020.2|8017.8|8020.5|8018.1|8022.3|8019.9|8019.1|8016.7|114
1760311500000|2025-10-12 23:25:00|8020.6|8018.2|8020|8017.6|8020.9|8018.5|8019.5|8017.1|92
1760311800000|2025-10-12 23:30:00|8019.9|8017.5|8018.8|8016.4|8020.7|8018.3|8018.4|8016|120
1760312100000|2025-10-12 23:35:00|8018.5|8016.1|8021.1|8018.7|8021.5|8019.1|8018.3|8015.9|101
1760312400000|2025-10-12 23:40:00|8021.4|8019|8023.9|8021.5|8024.5|8022.1|8021.2|8018.8|143
1760312700000|2025-10-12 23:45:00|8023.8|8021.4|8023|8020.6|8024.4|8022|8022.2|8019.8|172
1760313000000|2025-10-12 23:50:00|8023.1|8020.7|8024.3|8021.9|8024.5|8022.1|8020.8|8018.4|201
1760313300000|2025-10-12 23:55:00|8024.4|8022|8024.7|8022.3|8025.2|8022.8|8023.4|8021|178
1760313600000|2025-10-13 00:00:00|8024.9|8022.5|8022.9|8020.5|8025.3|8022.9|8022|8019.6|378
1760313900000|2025-10-13 00:05:00|8022.8|8020.4|8023.2|8020.8|8023.5|8021.1|8019.6|8017.2|196
1760314200000|2025-10-13 00:10:00|8023.1|8020.7|8020.2|8017.8|8023.6|8021.2|8019.1|8016.7|203
1760314500000|2025-10-13 00:15:00|8020.4|8018|8019.9|8017.5|8020.9|8018.5|8019.4|8017|171
1760314800000|2025-10-13 00:20:00|8020|8017.6|8018.6|8016.2|8020|8017.6|8017.5|8015.1|206
1760315100000|2025-10-13 00:25:00|8018.7|8016.3|8018.3|8015.9|8019.1|8016.7|8017.7|8015.3|169
1760315400000|2025-10-13 00:30:00|8018.2|8015.8|8018.6|8016.2|8020|8017.6|8018|8015.6|125
1760315700000|2025-10-13 00:35:00|8018.8|8016.4|8017|8014.6|8020|8017.6|8017|8014.6|189
1760316000000|2025-10-13 00:40:00|8016.9|8014.5|8013.9|8011.5|8016.9|8014.5|8013.1|8010.7|192
1760316300000|2025-10-13 00:45:00|8014|8011.6|8014.6|8012.2|8015|8012.6|8013.6|8011.2|191
1760316600000|2025-10-13 00:50:00|8014.7|8012.3|8014.4|8012|8015|8012.6|8013.2|8010.8|190
1760316900000|2025-10-13 00:55:00|8014.5|8012.1|8012.1|8009.7|8015|8012.6|8012.1|8009.7|159
1760317200000|2025-10-13 01:00:00|8011.7|8009.3|8014.6|8012.2|8015|8012.6|8009.2|8006.8|269
1760317500000|2025-10-13 01:05:00|8014.4|8012|8014.1|8011.7|8015.5|8013.1|8013.7|8011.3|150
1760317800000|2025-10-13 01:10:00|8014.5|8012.1|8015.1|8012.7|8015.6|8013.2|8013.8|8011.4|176
1760318100000|2025-10-13 01:15:00|8015|8012.6|8014.4|8012|8016.7|8014.3|8013.6|8011.2|189
1760318400000|2025-10-13 01:20:00|8014.3|8011.9|8015.5|8013.1|8015.5|8013.1|8012.7|8010.3|173
1760318700000|2025-10-13 01:25:00|8015.6|8013.2|8017.3|8014.9|8017.5|8015.1|8015.2|8012.8|189
1760319000000|2025-10-13 01:30:00|8017.2|8014.8|8016.5|8014.1|8018.1|8015.7|8014.9|8012.5|165
1760319300000|2025-10-13 01:35:00|8016.9|8014.5|8016.5|8014.1|8017.3|8014.9|8016|8013.6|158
1760319600000|2025-10-13 01:40:00|8016.8|8014.4|8014.5|8012.1|8017.1|8014.7|8013.6|8011.2|136
1760319900000|2025-10-13 01:45:00|8014.4|8012|8017|8014.6|8017|8014.9|8014|8011.6|120
1760320200000|2025-10-13 01:50:00|8016.9|8014.5|8017.4|8015|8017.5|8015.2|8015.7|8013.4|109
1760320500000|2025-10-13 01:55:00|8017.3|8014.9|8015.2|8012.8|8017.7|8015.8|8014.7|8012.6|126
1760320800000|2025-10-13 02:00:00|8015.1|8012.7|8011.8|8009.4|8015.4|8013.7|8011.4|8009.3|129
1760321100000|2025-10-13 02:05:00|8011.9|8009.5|8012.7|8010.3|8012.8|8011.3|8010.2|8008.7|127
1760321400000|2025-10-13 02:10:00|8012.6|8010.2|8011.2|8009.7|8012.6|8011|8010.4|8008.9|104
1760321700000|2025-10-13 02:15:00|8011.1|8009.6|8013.4|8011|8013.6|8011.2|8011.1|8009.1|110
1760322000000|2025-10-13 02:20:00|8013.5|8011.1|8015.1|8012.7|8015.2|8012.8|8013.5|8011.1|108
1760322300000|2025-10-13 02:25:00|8015.4|8013|8015.8|8013.4|8015.9|8013.5|8015.1|8012.7|78
1760322600000|2025-10-13 02:30:00|8015.9|8013.5|8014.6|8012.2|8016.2|8013.8|8013.2|8011.4|113
1760322900000|2025-10-13 02:35:00|8014.4|8012|8015.9|8013.5|8015.9|8013.5|8014.4|8012|84
1760323200000|2025-10-13 02:40:00|8015.8|8013.4|8015.3|8012.9|8015.9|8013.5|8015|8012.6|84
1760323500000|2025-10-13 02:45:00|8015.6|8013.2|8015.9|8013.5|8016|8013.6|8015.1|8012.7|42
1760323800000|2025-10-13 02:50:00|8015.8|8013.4|8015.2|8012.8|8016.6|8014.2|8015.2|8012.8|59
1760324100000|2025-10-13 02:55:00|8015.3|8012.9|8015.6|8013.2|8016.8|8014.4|8015.1|8012.7|121
1760324400000|2025-10-13 03:00:00|8015.5|8013.1|8013|8011.5|8015.5|8013.4|8013|8010.9|87
1760324700000|2025-10-13 03:05:00|8013.6|8011.2|8014.1|8011.7|8014.9|8012.9|8013.6|8011.2|87
1760325000000|2025-10-13 03:10:00|8014|8011.6|8015|8012.6|8015.3|8012.9|8014|8011.6|40
1760325300000|2025-10-13 03:15:00|8014.9|8012.5|8015.5|8013.1|8016.1|8013.7|8014.9|8012.5|41
1760325600000|2025-10-13 03:20:00|8015.4|8013|8016.4|8014|8016.5|8014.1|8014.7|8012.5|65
1760325900000|2025-10-13 03:25:00|8016.5|8014.1|8017.1|8014.7|8017.1|8014.7|8016.2|8013.8|113
1760326200000|2025-10-13 03:30:00|8017.2|8014.8|8015.7|8013.3|8017.4|8015|8015.6|8013.2|106
1760326500000|2025-10-13 03:35:00|8015.4|8013|8015|8012.6|8016|8013.6|8014.9|8012.5|67
1760326800000|2025-10-13 03:40:00|8014.9|8012.5|8013.5|8011.1|8015|8012.6|8013.2|8010.8|111
1760327100000|2025-10-13 03:45:00|8013.4|8011|8014.1|8011.7|8015.4|8013|8013.4|8011|106
1760327400000|2025-10-13 03:50:00|8014|8011.6|8014.3|8011.9|8015.6|8013.2|8013.8|8011.4|92
1760327700000|2025-10-13 03:55:00|8014.2|8011.8|8014.8|8012.4|8014.8|8012.4|8013.6|8011.2|58
1760328000000|2025-10-13 04:00:00|8015|8012.6|8015.1|8012.7|8015.7|8013.3|8014.9|8012.5|85
1760328300000|2025-10-13 04:05:00|8015.2|8012.8|8014.4|8012|8015.5|8013.1|8014|8011.6|51
1760328600000|2025-10-13 04:10:00|8014.5|8012.1|8013.6|8011.2|8014.8|8012.4|8013.4|8011|84
1760328900000|2025-10-13 04:15:00|8013.5|8011.1|8011.4|8009|8013.6|8011.2|8011.2|8008.8|111
1760329200000|2025-10-13 04:20:00|8011.6|8009.2|8011.7|8009.3|8012|8009.6|8011.3|8008.9|61
1760329500000|2025-10-13 04:25:00|8011.6|8009.2|8011.7|8009.3|8012|8009.6|8011.2|8008.8|106
1760329800000|2025-10-13 04:30:00|8011.6|8009.2|8013.1|8010.7|8013.2|8010.8|8011.3|8008.9|53
1760330100000|2025-10-13 04:35:00|8013|8010.6|8012.2|8009.8|8013.1|8010.7|8012.1|8009.7|44
1760330400000|2025-10-13 04:40:00|8012.1|8009.7|8013.6|8011.2|8014.2|8011.8|8012|8009.7|92
1760330700000|2025-10-13 04:45:00|8013.4|8011|8013.2|8011.7|8014.1|8011.8|8012.6|8010.9|46
1760331000000|2025-10-13 04:50:00|8013.4|8011.9|8014.4|8012|8014.8|8012.4|8013.2|8011.7|80
1760331300000|2025-10-13 04:55:00|8014.1|8011.7|8013.9|8011.5|8015.2|8012.8|8013.7|8011.3|97
1760331600000|2025-10-13 05:00:00|8013.7|8011.3|8013.8|8011.4|8013.9|8011.5|8012.6|8010.2|124
1760331900000|2025-10-13 05:05:00|8013.9|8011.5|8014.5|8013|8016.4|8014|8013.9|8011.5|75
1760332200000|2025-10-13 05:10:00|8014.6|8013.1|8014.9|8012.5|8016|8013.8|8014.4|8012.2|85
1760332500000|2025-10-13 05:15:00|8014.6|8012.2|8013.4|8011|8014.6|8012.2|8012.6|8010.2|60
1760332800000|2025-10-13 05:20:00|8013.2|8010.8|8012.7|8010.3|8013.3|8011|8011.5|8010|72
1760333100000|2025-10-13 05:25:00|8012.6|8010.2|8014.9|8012.5|8014.9|8012.5|8011.7|8009.3|101
1760333400000|2025-10-13 05:30:00|8015.2|8012.8|8013.4|8011|8015.8|8013.4|8013.2|8010.8|94
1760333700000|2025-10-13 05:35:00|8013.3|8010.9|8013.6|8011.2|8014.5|8012.1|8013.1|8010.7|107
1760334000000|2025-10-13 05:40:00|8013.5|8011.1|8013.2|8011.7|8014.5|8012.1|8013.2|8011|39
1760334300000|2025-10-13 05:45:00|8013.3|8011.8|8015.9|8013.5|8016|8013.6|8013.2|8011.7|116
1760334600000|2025-10-13 05:50:00|8016|8013.6|8016.3|8013.9|8017|8014.6|8015.9|8013.5|81
1760334900000|2025-10-13 05:55:00|8016.1|8013.7|8016.2|8013.8|8017|8014.6|8015.3|8012.9|165
1760335200000|2025-10-13 06:00:00|8016.5|8014.1|8014.7|8012.3|8016.5|8014.1|8013.6|8012.1|142
1760335500000|2025-10-13 06:05:00|8014.8|8012.4|8013.9|8011.5|8015.3|8013.1|8012.4|8010.9|188
1760335800000|2025-10-13 06:10:00|8013.8|8011.4|8008.8|8006.4|8014.5|8012.1|8008.4|8006|187
1760336100000|2025-10-13 06:15:00|8008.9|8006.5|8003.6|8002.1|8008.9|8006.5|8002.7|8001.2|201
1760336400000|2025-10-13 06:20:00|8003.7|8002.2|8003.5|8002|8005.4|8003|8001.7|8000.2|146
1760336700000|2025-10-13 06:25:00|8004.4|8002.1|8004.9|8002.5|8005.8|8003.4|8003.2|8001.7|143
1760337000000|2025-10-13 06:30:00|8004|8002.4|8007.2|8005.7|8007.9|8006.4|8003.8|8002.3|111
1760337300000|2025-10-13 06:35:00|8007.5|8006|8010.6|8009.1|8011.7|8009.3|8006.4|8004.9|147
1760337600000|2025-10-13 06:40:00|8010.7|8009.2|8006.1|8003.7|8012.3|8009.9|8006|8003.6|189
1760337900000|2025-10-13 06:45:00|8006.2|8003.8|8012.3|8009.9|8012.4|8010|8004.6|8002.2|282
1760338200000|2025-10-13 06:50:00|8013|8010.6|8010.7|8009.2|8013.1|8010.7|8008.3|8006.8|207
1760338500000|2025-10-13 06:55:00|8010.9|8009.4|8011.2|8009.7|8013.2|8011|8009.4|8007.9|303
1760338800000|2025-10-13 07:00:00|8011.1|8009.6|8014.9|8013.4|8018.4|8016.4|8009.2|8007|397
1760339100000|2025-10-13 07:05:00|8015.2|8013.7|8019.5|8018|8020.3|8018.1|8013.8|8012.3|286
1760339400000|2025-10-13 07:10:00|8019.3|8017.8|8023.2|8020.8|8023.6|8021.3|8017.2|8015.7|325
1760339700000|2025-10-13 07:15:00|8023.4|8021|8021.7|8020.2|8023.4|8021.5|8019.9|8018.4|270
1760340000000|2025-10-13 07:20:00|8021.6|8020.1|8020|8018.5|8022.7|8021.2|8019.6|8018.1|223
1760340300000|2025-10-13 07:25:00|8019.9|8018.4|8017.4|8015|8020.8|8019.3|8017.3|8014.9|275
1760340600000|2025-10-13 07:30:00|8016.8|8014.4|8022.1|8019.7|8022.2|8020.1|8016.8|8014.4|255
1760340900000|2025-10-13 07:35:00|8021.6|8019.2|8022.9|8020.5|8024|8022.5|8020.8|8018.5|218
1760341200000|2025-10-13 07:40:00|8022.8|8020.4|8024|8022.5|8025.3|8023.8|8021.4|8019.5|210
1760341500000|2025-10-13 07:45:00|8024.3|8022.8|8024.1|8021.7|8025.5|8023.1|8022.9|8020.5|183
1760341800000|2025-10-13 07:50:00|8024.2|8021.8|8024.9|8022.5|8025.4|8023.4|8022.8|8020.4|204
1760342100000|2025-10-13 07:55:00|8025|8022.6|8028|8026.5|8029.1|8027.6|8025|8022.6|193
1760342400000|2025-10-13 08:00:00|8028.1|8026.6|8027.6|8026.1|8030.3|8028.3|8026.2|8024.1|281
1760342700000|2025-10-13 08:05:00|8027.7|8026.2|8029.9|8027.5|8031.6|8029.2|8027.1|8025.6|163
1760343000000|2025-10-13 08:10:00|8029.5|8027.1|8030.1|8028.6|8030.5|8029|8028.4|8026.7|154
1760343300000|2025-10-13 08:15:00|8030.9|8028.5|8031.3|8029.8|8032.7|8031.1|8029.6|8027.9|156
1760343600000|2025-10-13 08:20:00|8031.4|8029.9|8030.8|8029.3|8031.6|8030.1|8029.9|8028|128
1760343900000|2025-10-13 08:25:00|8030.7|8029.2|8034.8|8032.4|8035.1|8032.7|8029.7|8028.1|240
1760344200000|2025-10-13 08:30:00|8035.1|8032.7|8037.4|8035|8037.4|8035|8034.6|8032.2|208
1760344500000|2025-10-13 08:35:00|8037.5|8035.1|8041.6|8039.2|8041.7|8039.3|8037.3|8035.1|221
1760344800000|2025-10-13 08:40:00|8041.8|8039.4|8039.6|8038.1|8041.8|8039.8|8038.2|8036|188
1760345100000|2025-10-13 08:45:00|8039.3|8037.8|8038.1|8036.6|8039.5|8037.8|8037.4|8035.6|146
1760345400000|2025-10-13 08:50:00|8038.2|8036.7|8041.3|8039.8|8041.6|8039.9|8038.2|8036.2|189
1760345700000|2025-10-13 08:55:00|8041.2|8039.7|8041.2|8039.7|8043.7|8042.2|8040.8|8038.5|200
1760346000000|2025-10-13 09:00:00|8041.4|8039.9|8033.5|8031.1|8042|8040.3|8033.3|8030.9|255
1760346300000|2025-10-13 09:05:00|8033.3|8030.9|8035.9|8033.5|8036.1|8033.9|8033|8030.6|216
1760346600000|2025-10-13 09:10:00|8036|8033.6|8033.1|8030.7|8036.2|8033.8|8031.8|8029.4|161
1760346900000|2025-10-13 09:15:00|8032.7|8030.3|8032.5|8031|8033.8|8031.8|8032.2|8030.2|92
1760347200000|2025-10-13 09:20:00|8032.8|8031.3|8031.3|8029.8|8033.4|8031.9|8031.1|8029|108
1760347500000|2025-10-13 09:25:00|8031.4|8029.9|8031.1|8029.6|8031.6|8030|8030.3|8028|85
1760347800000|2025-10-13 09:30:00|8031.2|8029.7|8030.6|8029.1|8032.3|8030.8|8030|8028.5|107
1760348100000|2025-10-13 09:35:00|8030.8|8029.3|8027.9|8025.5|8031.6|8030.1|8027.7|8025.3|76
1760348400000|2025-10-13 09:40:00|8027.8|8025.4|8029.5|8028|8029.5|8028|8025.8|8024.3|117
1760348700000|2025-10-13 09:45:00|8029.4|8027.9|8029.9|8028.4|8030.3|8028.8|8027.8|8025.4|127
1760349000000|2025-10-13 09:50:00|8030|8028.5|8032.6|8030.2|8032.7|8030.9|8030|8027.8|163
1760349300000|2025-10-13 09:55:00|8032.8|8030.4|8032.8|8030.4|8034.7|8032.4|8031.7|8029.3|143
1760349600000|2025-10-13 10:00:00|8032.9|8030.5|8034.1|8032.6|8034.1|8032.6|8031.2|8028.8|111
1760349900000|2025-10-13 10:05:00|8034|8032.5|8034.6|8032.2|8035|8033.4|8032.4|8030|134
1760350200000|2025-10-13 10:10:00|8034.8|8032.4|8038.8|8037.3|8039|8037.4|8034.8|8032.4|113
1760350500000|2025-10-13 10:15:00|8038.7|8037.2|8036.9|8035.4|8039.1|8037.6|8034.9|8033.4|120
1760350800000|2025-10-13 10:20:00|8037|8035.5|8043|8041.5|8043|8041.5|8036.8|8035|157
1760351100000|2025-10-13 10:25:00|8042.9|8041.4|8039.4|8037.9|8043.7|8041.4|8037.6|8035.7|156
1760351400000|2025-10-13 10:30:00|8039.3|8037.8|8040.1|8038.6|8040.2|8038.7|8038.8|8037.3|84
1760351700000|2025-10-13 10:35:00|8040.2|8038.7|8039.6|8038.1|8042.7|8040.3|8039.6|8037.6|135
1760352000000|2025-10-13 10:40:00|8038.6|8037.1|8041.2|8038.8|8041.7|8039.3|8038.2|8036.7|108
1760352300000|2025-10-13 10:45:00|8041.3|8038.9|8040.4|8038.9|8043|8040.6|8039.3|8037.8|79
1760352600000|2025-10-13 10:50:00|8040.5|8039|8042|8040.5|8042.3|8040.8|8039.7|8038.2|148
1760352900000|2025-10-13 10:55:00|8041.9|8040.4|8042.6|8040.2|8043.6|8041.8|8041.9|8040.2|112
1760353200000|2025-10-13 11:00:00|8042.3|8039.9|8038.2|8036.7|8042.3|8039.9|8035.2|8033.4|375
1760353500000|2025-10-13 11:05:00|8037.6|8036.1|8034.2|8032.7|8038.5|8036.8|8032.7|8031|402
1760353800000|2025-10-13 11:10:00|8034.1|8032.6|8033.5|8032|8035.7|8034.2|8032.9|8031|172
1760354100000|2025-10-13 11:15:00|8033.4|8031.9|8031.7|8030.2|8033.6|8032.1|8031.5|8029.1|172
1760354400000|2025-10-13 11:20:00|8031.6|8030.1|8034.4|8032.9|8034.7|8033.2|8030.9|8029.4|119
1760354700000|2025-10-13 11:25:00|8034.5|8033|8036|8034.5|8037.5|8035.9|8034.5|8033|176
1760355000000|2025-10-13 11:30:00|8036.1|8034.6|8035.7|8034.2|8037.4|8035.9|8035|8033.2|188
1760355300000|2025-10-13 11:35:00|8035.8|8034.3|8038.3|8036.8|8038.8|8037.3|8035.6|8034.1|152
1760355600000|2025-10-13 11:40:00|8038.9|8036.5|8041.9|8039.5|8042.6|8040.2|8037.9|8035.5|232
1760355900000|2025-10-13 11:45:00|8041.6|8039.2|8040.1|8037.7|8042.5|8040.1|8039.1|8037.6|231
1760356200000|2025-10-13 11:50:00|8040.2|8037.8|8042|8039.6|8042.9|8040.5|8038|8036.5|336
1760356500000|2025-10-13 11:55:00|8042.1|8039.7|8044.9|8042.5|8046.5|8044.2|8042.1|8039.7|306
1760356800000|2025-10-13 12:00:00|8044.8|8042.4|8042.3|8040.8|8044.8|8042.4|8040.7|8039.2|202
1760357100000|2025-10-13 12:05:00|8041.9|8040.4|8042.7|8041.2|8045.1|8042.7|8041.3|8039.8|222
1760357400000|2025-10-13 12:10:00|8042.6|8041.1|8042.8|8041.3|8043.3|8041.4|8038.1|8036.6|203
1760357700000|2025-10-13 12:15:00|8042.7|8041.2|8042|8040.5|8044.1|8041.7|8041.1|8039.6|132
1760358000000|2025-10-13 12:20:00|8042.1|8040.6|8044.4|8042.9|8045.7|8043.3|8042.1|8040.6|219
1760358300000|2025-10-13 12:25:00|8044.3|8042.8|8047.6|8045.2|8047.6|8045.2|8043.7|8042|200
1760358600000|2025-10-13 12:30:00|8047.7|8045.3|8047.4|8045.9|8048.3|8046.2|8045.7|8044|232
1760358900000|2025-10-13 12:35:00|8047.2|8045.7|8047|8044.6|8048|8046|8046.4|8044.1|127
1760359200000|2025-10-13 12:40:00|8046.9|8044.5|8046|8044.5|8049.1|8046.7|8045.4|8043.9|161
1760359500000|2025-10-13 12:45:00|8045.9|8044.4|8049.7|8048.2|8050.2|8048.2|8045.9|8044.4|142
1760359800000|2025-10-13 12:50:00|8049.6|8048.1|8050.7|8049.2|8052.2|8050.7|8049.4|8047.4|176
1760360100000|2025-10-13 12:55:00|8050.6|8049.1|8047.1|8045.6|8050.9|8049.4|8046.3|8044.4|256
1760360400000|2025-10-13 13:00:00|8046.9|8045.4|8049.4|8047.9|8049.6|8048.1|8046.6|8045.1|249
1760360700000|2025-10-13 13:05:00|8049.8|8048.3|8046|8044.5|8051.7|8050.2|8045.9|8044.4|216
1760361000000|2025-10-13 13:10:00|8046.1|8044.6|8046.8|8045.3|8048|8046.5|8045.7|8044.2|199
1760361300000|2025-10-13 13:15:00|8046.9|8045.4|8048.6|8047.1|8049.5|8048|8046|8043.6|206
1760361600000|2025-10-13 13:20:00|8048.5|8047|8047.4|8045.9|8049.7|8048.2|8047.3|8045.8|160
1760361900000|2025-10-13 13:25:00|8047.3|8045.8|8046.1|8043.7|8047.3|8045.8|8045.1|8042.7|161
1760362200000|2025-10-13 13:30:00|8046.3|8043.9|8044.8|8043.3|8048.3|8046.8|8044.7|8043.2|240
1760362500000|2025-10-13 13:35:00|8044.7|8043.2|8044.5|8042.1|8046.5|8044.9|8044.1|8041.7|268
1760362800000|2025-10-13 13:40:00|8044.6|8042.2|8048.5|8047|8050.4|8048.9|8044|8041.6|286
1760363100000|2025-10-13 13:45:00|8048.4|8046.9|8044.3|8042.8|8048.7|8047.2|8044|8042.5|224
1760363400000|2025-10-13 13:50:00|8044.7|8043.2|8045.7|8043.3|8047.2|8044.8|8043.2|8041.4|241
1760363700000|2025-10-13 13:55:00|8045.6|8043.2|8044.2|8042.7|8047.1|8045.2|8043|8041.1|369
1760364000000|2025-10-13 14:00:00|8044|8042.5|8045.4|8043|8046.8|8044.7|8042.4|8040.9|329
1760364300000|2025-10-13 14:05:00|8045.5|8043.1|8048|8046.5|8048.4|8046.7|8045.5|8043.1|201
1760364600000|2025-10-13 14:10:00|8048.1|8046.6|8054.1|8051.7|8054.2|8051.8|8048.1|8046.6|234
1760364900000|2025-10-13 14:15:00|8054|8051.6|8053.1|8050.7|8055.8|8053.4|8052|8049.6|317
1760365200000|2025-10-13 14:20:00|8053.2|8050.8|8053.5|8051.1|8055.7|8053.3|8053.2|8050.8|277
1760365500000|2025-10-13 14:25:00|8053.4|8051|8057|8054.6|8057.5|8056|8053|8050.7|246
1760365800000|2025-10-13 14:30:00|8056.7|8055.2|8057|8055.5|8057.7|8056.2|8054.9|8053.1|211
1760366100000|2025-10-13 14:35:00|8057.1|8055.6|8056.8|8054.4|8059.5|8057.1|8056|8054|225
1760366400000|2025-10-13 14:40:00|8056.9|8054.5|8054.5|8053|8057.3|8055.8|8054.3|8052.1|194
1760366700000|2025-10-13 14:45:00|8054.7|8053.2|8053.4|8051.9|8056.2|8054.6|8053.3|8051.8|206
1760367000000|2025-10-13 14:50:00|8053.3|8051.8|8055.2|8052.8|8056.5|8054.8|8052.9|8050.6|251
1760367300000|2025-10-13 14:55:00|8055.1|8052.7|8052.9|8051.4|8056.7|8055|8052.6|8050.6|298
1760367600000|2025-10-13 15:00:00|8052.8|8051.3|8048.6|8047.1|8053.1|8051.6|8047.9|8046.1|255
1760367900000|2025-10-13 15:05:00|8048.9|8047.4|8051.3|8048.9|8052.7|8050.7|8048.8|8047.1|177
1760368200000|2025-10-13 15:10:00|8051.2|8048.8|8048.4|8046|8053.1|8050.9|8048.2|8045.8|149
1760368500000|2025-10-13 15:15:00|8048.1|8045.7|8048.7|8046.3|8049.3|8046.9|8046.6|8044.2|176
1760368800000|2025-10-13 15:20:00|8048.8|8046.4|8048.1|8045.7|8050|8047.6|8047.2|8045.2|173
1760369100000|2025-10-13 15:25:00|8048|8045.6|8051.1|8048.7|8051.3|8048.9|8047.2|8045|151
1760369400000|2025-10-13 15:30:00|8051.2|8048.8|8048.6|8047.1|8052.4|8050|8048.5|8046.7|184
1760369700000|2025-10-13 15:35:00|8048.4|8046.9|8046.9|8045.4|8048.4|8046.9|8045.7|8044.1|89
1760370000000|2025-10-13 15:40:00|8047|8045.5|8046.7|8044.3|8047.8|8046.3|8045.8|8044.2|116
1760370300000|2025-10-13 15:45:00|8046.8|8044.4|8044.7|8043.2|8046.8|8044.8|8043.3|8041.5|128
1760370600000|2025-10-13 15:50:00|8044.8|8043.3|8044.6|8042.2|8044.8|8043.3|8043.5|8041.2|77
1760370900000|2025-10-13 15:55:00|8044.4|8042|8044.1|8041.7|8044.4|8042.5|8043.1|8041.5|97
1760371200000|2025-10-13 16:00:00|8043.7|8041.3|8042.6|8041.1|8043.7|8041.4|8042.3|8040.3|66
1760371500000|2025-10-13 16:05:00|8042.5|8041|8041.2|8039.7|8043.3|8041.8|8041|8039.5|94
1760371800000|2025-10-13 16:10:00|8041.4|8039.9|8041.8|8039.4|8042.1|8039.9|8040|8038.3|93
1760372100000|2025-10-13 16:15:00|8041.6|8039.2|8041.5|8039.1|8041.7|8040.2|8041.1|8038.7|58
1760372400000|2025-10-13 16:20:00|8041.8|8040|8039.7|8038.2|8042.9|8040.6|8039|8037.2|171
1760372700000|2025-10-13 16:25:00|8039.8|8038.3|8040.8|8039.3|8041.2|8039.7|8039.8|8038.3|97
1760373000000|2025-10-13 16:30:00|8040.9|8039.4|8043|8040.6|8043.1|8040.7|8040.1|8038.6|91
1760373300000|2025-10-13 16:35:00|8043.1|8040.7|8042.9|8041.4|8044.3|8042.4|8042.8|8040.4|98
1760373600000|2025-10-13 16:40:00|8042.7|8041.2|8041.7|8040.2|8044.6|8042.4|8041.6|8039.8|76
1760373900000|2025-10-13 16:45:00|8041.6|8040.1|8038.8|8037.3|8042.2|8040.2|8038.6|8036.4|94
1760374200000|2025-10-13 16:50:00|8038.7|8037.2|8041|8039.5|8041.4|8039.5|8038.7|8036.3|76
1760374500000|2025-10-13 16:55:00|8041.5|8039.1|8041.3|8039.8|8043.2|8041.2|8040.5|8039|103
1760374800000|2025-10-13 17:00:00|8041.5|8040|8043.4|8041|8043.5|8041.4|8041.1|8039.2|113
1760375100000|2025-10-13 17:05:00|8043.5|8041.1|8043|8041.5|8044.2|8041.9|8042.2|8040.4|69
1760375400000|2025-10-13 17:10:00|8043.1|8041.6|8043.6|8041.2|8045|8042.6|8043.1|8041.2|94
1760375700000|2025-10-13 17:15:00|8043.7|8041.3|8043.5|8041.1|8044|8041.6|8042.8|8040.8|72
1760376000000|2025-10-13 17:20:00|8043.4|8041|8043.8|8041.4|8043.8|8041.4|8043|8040.6|46
1760376300000|2025-10-13 17:25:00|8043.6|8041.2|8041.4|8039.9|8043.9|8041.5|8041.3|8039.3|59
1760376600000|2025-10-13 17:30:00|8041|8039.5|8041.8|8039.4|8042|8040.5|8040.9|8039|67
1760376900000|2025-10-13 17:35:00|8041.7|8039.3|8043.4|8041|8043.4|8041.1|8041.1|8038.7|94
1760377200000|2025-10-13 17:40:00|8043.3|8040.9|8043.5|8042|8044|8042|8042.6|8040.8|105
1760377500000|2025-10-13 17:45:00|8043.4|8041.9|8043.6|8041.2|8045|8042.6|8041.8|8040.3|111
1760377800000|2025-10-13 17:50:00|8043.5|8041.1|8042.8|8040.4|8044.1|8041.7|8041.8|8039.9|99
1760378100000|2025-10-13 17:55:00|8042.7|8040.3|8043.2|8041.7|8044|8041.7|8041.7|8039.9|114
1760378400000|2025-10-13 18:00:00|8043.3|8041.8|8042.9|8040.5|8044.2|8042|8042.4|8040.4|93
1760378700000|2025-10-13 18:05:00|8043|8040.6|8040.4|8038.9|8043|8041|8040.4|8038.7|82
1760379000000|2025-10-13 18:10:00|8040.6|8039.1|8040.3|8038.8|8041.6|8040.1|8040.2|8038.7|109
1760379300000|2025-10-13 18:15:00|8040.1|8038.6|8040.9|8038.5|8041.2|8038.8|8039.3|8037.8|65
1760379600000|2025-10-13 18:20:00|8040.8|8038.4|8040.5|8038.1|8040.8|8039|8039.6|8037.9|65
1760379900000|2025-10-13 18:25:00|8040.4|8038|8040.2|8038.7|8040.8|8039.3|8039.6|8037.7|64
1760380200000|2025-10-13 18:30:00|8040.3|8038.8|8039|8037.5|8040.8|8039.3|8038.1|8036.6|92
1760380500000|2025-10-13 18:35:00|8039.1|8037.6|8040.5|8039|8040.6|8039.1|8039|8036.8|73
1760380800000|2025-10-13 18:40:00|8040.6|8039.1|8039.8|8038.3|8041|8039.3|8039.7|8037.3|75
1760381100000|2025-10-13 18:45:00|8040|8037.6|8040.2|8038.7|8040.4|8038.8|8039.2|8037.6|66
1760381400000|2025-10-13 18:50:00|8040.3|8038.8|8041.3|8038.9|8042|8040.4|8040.2|8037.9|140
1760381700000|2025-10-13 18:55:00|8041.5|8039.1|8041.1|8039.6|8043.2|8041.5|8041.1|8038.8|179
1760382000000|2025-10-13 19:00:00|8041.2|8039.7|8040.4|8038|8041.3|8039.8|8040|8037.6|114
1760382300000|2025-10-13 19:05:00|8040.2|8037.8|8040.1|8037.7|8040.6|8038.6|8039.9|8037.6|68
1760382600000|2025-10-13 19:10:00|8040.2|8037.8|8040.5|8038.1|8040.8|8039.1|8039.6|8037.3|78
1760382900000|2025-10-13 19:15:00|8040.4|8038|8040|8037.6|8040.4|8038.9|8039.8|8037.4|52
1760383200000|2025-10-13 19:20:00|8040.1|8037.7|8040.9|8038.5|8040.9|8038.9|8040|8037.6|53
1760383500000|2025-10-13 19:25:00|8040.8|8038.4|8042.1|8040.6|8042.1|8040.6|8040.6|8038.2|55
1760383800000|2025-10-13 19:30:00|8042|8040.5|8042.3|8040.8|8042.5|8040.8|8041.6|8039.2|36
1760384100000|2025-10-13 19:35:00|8042.5|8040.1|8043|8041.5|8043.2|8041.7|8042.2|8040|63
1760384400000|2025-10-13 19:40:00|8043.1|8041.6|8043.7|8041.3|8044|8041.7|8042.7|8041.1|77
1760384700000|2025-10-13 19:45:00|8043.9|8041.5|8044.7|8042.3|8045|8042.6|8043.4|8041.4|40
1760385000000|2025-10-13 19:50:00|8044.8|8042.4|8043.6|8042.1|8045.4|8043|8043.6|8042.1|35
1760385300000|2025-10-13 19:55:00|8043.7|8042.2|8043.7|8042.2|8044|8042.5|8043.1|8041.6|78
1760385600000|2025-10-13 20:00:00|8043.6|8042.1|8044.5|8042.1|8044.7|8042.4|8043.1|8041.6|99
1760385900000|2025-10-13 20:05:00|8044.6|8042.2|8043.1|8040.7|8044.8|8042.4|8042.8|8040.4|88
1760386200000|2025-10-13 20:10:00|8043|8040.6|8042.5|8040.1|8043.1|8040.7|8042.4|8040|77
1760386500000|2025-10-13 20:15:00|8042.8|8040.4|8043.6|8041.2|8043.6|8041.2|8042.7|8040.3|107
1760386800000|2025-10-13 20:20:00|8043.5|8041.1|8042.8|8040.4|8043.5|8041.1|8042.1|8040.3|15
1760387100000|2025-10-13 20:25:00|8042.9|8040.5|8043.8|8041.4|8043.9|8041.5|8042.1|8040.4|108
1760387400000|2025-10-13 20:30:00|8043.6|8041.2|8043.8|8041.4|8043.8|8041.4|8043.5|8041.1|8
1760387700000|2025-10-13 20:35:00|8043.7|8041.3|8044.8|8042.4|8044.9|8042.5|8043.1|8041.3|20
1760388000000|2025-10-13 20:40:00|8044.5|8042.1|8043.8|8041.4|8045|8042.6|8043.6|8041.4|144
1760388300000|2025-10-13 20:45:00|8043.5|8041.1|8043.5|8041.1|8043.7|8041.3|8043.4|8041|64
1760388600000|2025-10-13 20:50:00|8043.4|8041|8043.7|8041.3|8044.3|8041.9|8042.9|8040.9|53
1760388900000|2025-10-13 20:55:00|8044.8|8040.9|8044.2|8037.7|8045.2|8040.9|8043.5|8037.2|382
1760389200000|2025-10-13 21:00:00|8043.6|8037.1|8044.2|8037.7|8044.3|8037.8|8042.6|8036.1|4
1760389500000|2025-10-13 21:05:00|8043.9|8037.4|8044.1|8037.6|8044.1|8037.6|8043.7|8037.2|7
1760389800000|2025-10-13 21:10:00|8044.2|8037.7|8044.2|8037.7|8044.2|8037.7|8044.2|8037.7|1
1760390100000|2025-10-13 21:15:00|8044.1|8037.6|8044.1|8037.6|8044.2|8037.7|8044.1|8037.6|3
1760391000000|2025-10-13 21:30:00|8041|8034.5|8040.4|8033.9|8041.4|8034.9|8040.2|8033.7|37
1760391300000|2025-10-13 21:35:00|8040.3|8033.8|8043.9|8037.4|8043.9|8037.4|8040.2|8033.7|53
1760391600000|2025-10-13 21:40:00|8044|8037.5|8042.9|8036.4|8044.2|8037.7|8042.5|8036|45
1760391900000|2025-10-13 21:45:00|8043|8036.5|8042.9|8036.4|8043.1|8036.6|8042.3|8035.8|31
1760392200000|2025-10-13 21:50:00|8043|8036.5|8043.6|8037.1|8043.7|8037.2|8043|8036.5|11
1760392500000|2025-10-13 21:55:00|8043.5|8037|8044.1|8037.6|8044.4|8037.9|8043|8036.5|83
1760392800000|2025-10-13 22:00:00|8044.2|8037.7|8044|8038.7|8046.8|8040.3|8043.4|8036.9|129
1760393100000|2025-10-13 22:05:00|8043.3|8039.5|8042.1|8039|8043.3|8039.5|8041.5|8037.1|220
1760393400000|2025-10-13 22:10:00|8041.9|8039.1|8042|8039.6|8042.3|8039.9|8041.3|8038.8|66
1760393700000|2025-10-13 22:15:00|8042.1|8039.7|8041.9|8039.5|8042.2|8039.8|8041.7|8039.3|87
1760394000000|2025-10-13 22:20:00|8042|8039.6|8042|8039.6|8042.7|8040.3|8041.7|8039.3|50
1760394300000|2025-10-13 22:25:00|8041.9|8039.5|8043.3|8040.9|8043.3|8040.9|8041.9|8039.5|61
1760394600000|2025-10-13 22:30:00|8043.2|8040.8|8044.4|8042|8044.6|8042.2|8043.1|8040.7|73
1760394900000|2025-10-13 22:35:00|8044.5|8042.1|8043.7|8041.3|8044.6|8042.2|8043.7|8041.3|29
1760395200000|2025-10-13 22:40:00|8043.6|8041.2|8045.6|8043.2|8045.6|8043.2|8043.6|8041.2|31
1760395500000|2025-10-13 22:45:00|8045.5|8043.1|8044.9|8042.5|8045.6|8043.2|8044.9|8042.5|25
1760395800000|2025-10-13 22:50:00|8045|8042.6|8044.6|8042.2|8045|8042.6|8044.2|8041.8|52
1760396100000|2025-10-13 22:55:00|8044.7|8042.3|8045.2|8042.8|8046.6|8044.2|8044.5|8042.1|58
1760396400000|2025-10-13 23:00:00|8045.1|8042.7|8046.1|8043.7|8046.1|8043.7|8044|8041.6|87
1760396700000|2025-10-13 23:05:00|8046|8043.6|8046.4|8044|8046.5|8044.1|8045.6|8043.2|22
1760397000000|2025-10-13 23:10:00|8046.6|8044.2|8046.5|8044.1|8047.4|8045|8046.1|8043.7|60
1760397300000|2025-10-13 23:15:00|8046.4|8044|8045.7|8043.3|8046.7|8044.3|8045.3|8042.9|31
1760397600000|2025-10-13 23:20:00|8045.6|8043.2|8045.6|8043.2|8045.7|8043.3|8045.2|8042.8|18
1760397900000|2025-10-13 23:25:00|8045.5|8043.1|8046.3|8043.9|8046.4|8044|8045.5|8043.1|22
1760398200000|2025-10-13 23:30:00|8046.2|8043.8|8044.6|8042.2|8046.2|8043.8|8044.6|8042.2|40
1760398500000|2025-10-13 23:35:00|8044.4|8042|8044.5|8042.1|8044.6|8042.2|8043.7|8041.3|37
1760398800000|2025-10-13 23:40:00|8044.3|8041.9|8045.1|8042.7|8045.1|8042.7|8044.3|8041.9|21
1760399100000|2025-10-13 23:45:00|8045|8042.6|8044|8041.6|8045|8042.6|8043.4|8041|108
1760399400000|2025-10-13 23:50:00|8043.8|8041.4|8045.1|8042.7|8045.2|8042.8|8043.8|8041.4|63
1760399700000|2025-10-13 23:55:00|8045|8042.6|8045.6|8043.2|8045.7|8043.3|8044.6|8042.2|49
1760400000000|2025-10-14 00:00:00|8045.7|8043.3|8050|8047.6|8051.9|8049.5|8045|8042.6|255
1760400300000|2025-10-14 00:05:00|8049.6|8047.2|8050.7|8048.3|8051.8|8049.4|8049|8046.6|173
1760400600000|2025-10-14 00:10:00|8050.6|8048.2|8049.4|8047|8051.8|8049.4|8049.2|8046.8|171
1760400900000|2025-10-14 00:15:00|8049.1|8046.7|8049.2|8046.8|8049.7|8047.3|8048.5|8046.1|127
1760401200000|2025-10-14 00:20:00|8049.3|8046.9|8050.3|8047.9|8050.9|8048.5|8049.1|8046.7|86
1760401500000|2025-10-14 00:25:00|8050.6|8048.2|8050.5|8048.1|8051.2|8048.9|8048.9|8047.1|88
1760401800000|2025-10-14 00:30:00|8050.8|8048.4|8050.5|8048.1|8051.2|8048.8|8049.1|8046.7|112
1760402100000|2025-10-14 00:35:00|8050.6|8048.2|8050.4|8048|8051|8048.6|8049.9|8047.5|113
1760402400000|2025-10-14 00:40:00|8050.6|8048.2|8049.9|8047.5|8051.3|8048.9|8049.8|8047.4|80
1760402700000|2025-10-14 00:45:00|8050.2|8047.8|8049.3|8046.9|8050.4|8048|8048.9|8046.5|100
1760403000000|2025-10-14 00:50:00|8049.4|8047|8049.2|8046.8|8049.9|8047.5|8048.6|8046.2|120
1760403300000|2025-10-14 00:55:00|8048.9|8046.5|8046.5|8045|8049.1|8046.7|8044.9|8043.2|96
1760403600000|2025-10-14 01:00:00|8046.6|8045.1|8044.8|8042.4|8047|8045.5|8043.5|8042|213
1760403900000|2025-10-14 01:05:00|8045.1|8042.7|8043.8|8041.4|8045.6|8043.2|8043.1|8040.7|161
1760404200000|2025-10-14 01:10:00|8044.2|8041.8|8043.5|8041.1|8044.7|8042.3|8042.9|8040.5|74
1760404500000|2025-10-14 01:15:00|8043.6|8041.2|8044.1|8041.7|8044.8|8042.4|8042.9|8040.5|83
1760404800000|2025-10-14 01:20:00|8044.3|8041.9|8043.3|8040.9|8044.9|8042.5|8043.1|8040.7|108
1760405100000|2025-10-14 01:25:00|8043.2|8040.8|8043|8040.6|8043.7|8041.3|8042.1|8039.7|90
1760405400000|2025-10-14 01:30:00|8042.9|8040.5|8042.5|8040.1|8044.1|8041.7|8042.4|8040|69
1760405700000|2025-10-14 01:35:00|8042.7|8040.3|8043.3|8040.9|8043.3|8040.9|8042.7|8040.3|64
1760406000000|2025-10-14 01:40:00|8043.4|8041|8043|8040.6|8043.6|8041.2|8043|8040.6|58
1760406300000|2025-10-14 01:45:00|8043.1|8040.7|8042.5|8041|8043.4|8041.6|8042.4|8040.6|42
1760406600000|2025-10-14 01:50:00|8042.7|8041.2|8043.6|8041.2|8044.5|8042.5|8042.7|8040.8|47
1760406900000|2025-10-14 01:55:00|8043.5|8041.1|8044.5|8042.1|8044.8|8042.7|8042.6|8040.4|70
1760407200000|2025-10-14 02:00:00|8044.6|8042.2|8043.1|8041.6|8044.6|8042.4|8043.1|8041.5|52
1760407500000|2025-10-14 02:05:00|8042.6|8041.1|8043.5|8042|8044|8042|8042.6|8041.1|43
1760407800000|2025-10-14 02:10:00|8044.2|8041.8|8044.4|8042.9|8044.8|8043.3|8043.2|8041.7|68
1760408100000|2025-10-14 02:15:00|8044.3|8042.8|8043.6|8042.1|8045.8|8043.7|8043.1|8041.6|78
1760408400000|2025-10-14 02:20:00|8043.5|8042|8043.6|8042.1|8044.5|8042.3|8043.5|8042|26
1760408700000|2025-10-14 02:25:00|8043.5|8042|8044.1|8041.7|8044.6|8042.3|8043|8041.4|38
1760409000000|2025-10-14 02:30:00|8044.3|8041.9|8043.8|8042.3|8044.6|8042.3|8043.3|8041.5|37
1760409300000|2025-10-14 02:35:00|8044.5|8042.1|8044.1|8041.7|8044.6|8042.2|8043.2|8041.6|27
1760409600000|2025-10-14 02:40:00|8044.2|8041.8|8044.7|8042.3|8044.8|8042.4|8044|8041.6|30
1760409900000|2025-10-14 02:45:00|8044.8|8042.4|8044.9|8042.5|8045.7|8043.3|8043.7|8042.1|36
1760410200000|2025-10-14 02:50:00|8044.7|8042.3|8043|8040.6|8044.8|8042.5|8043|8040.6|54
1760410500000|2025-10-14 02:55:00|8043.1|8040.7|8043.1|8041.6|8043.8|8042.2|8042|8040.2|81
1760410800000|2025-10-14 03:00:00|8043.7|8041.3|8043.5|8041.1|8044.1|8041.7|8043.2|8040.8|55
1760411100000|2025-10-14 03:05:00|8043.6|8041.2|8043.7|8041.3|8044.4|8042|8043.2|8040.8|84
1760411400000|2025-10-14 03:10:00|8043.6|8041.2|8044.1|8041.7|8044.8|8042.4|8042.8|8041.1|73
1760411700000|2025-10-14 03:15:00|8044.2|8041.8|8043.5|8041.1|8044.2|8041.8|8043|8040.6|42
1760412000000|2025-10-14 03:20:00|8043.4|8041|8043.2|8040.8|8043.8|8041.4|8043.2|8040.8|61
1760412300000|2025-10-14 03:25:00|8043.1|8040.7|8043.2|8040.8|8043.4|8041|8043.1|8040.7|47
1760412600000|2025-10-14 03:30:00|8043.1|8040.7|8042.1|8039.7|8043.4|8041|8041.7|8039.3|93
1760412900000|2025-10-14 03:35:00|8042|8039.6|8040.5|8038.1|8042|8039.6|8040.2|8037.8|80
1760413200000|2025-10-14 03:40:00|8040.6|8038.2|8038.6|8036.2|8040.7|8038.3|8038.6|8036.2|63
1760413500000|2025-10-14 03:45:00|8038.5|8036.1|8036.1|8033.7|8038.6|8036.2|8035.6|8033.2|97
1760413800000|2025-10-14 03:50:00|8036.4|8034|8035.9|8033.5|8036.7|8034.3|8035.8|8033.4|67
1760414100000|2025-10-14 03:55:00|8036.2|8033.8|8036.3|8033.9|8036.7|8034.3|8035.8|8033.4|85
1760414400000|2025-10-14 04:00:00|8036.2|8033.8|8032.9|8030.5|8036.4|8034|8032.5|8030.1|122
1760414700000|2025-10-14 04:05:00|8032.8|8030.4|8035.4|8033|8036.6|8034.2|8032.3|8029.9|119
1760415000000|2025-10-14 04:10:00|8035.3|8032.9|8031.3|8028.9|8035.4|8033|8030.5|8028.1|204
1760415300000|2025-10-14 04:15:00|8031.4|8029|8027.7|8025.3|8031.9|8029.5|8027.7|8025.3|198
1760415600000|2025-10-14 04:20:00|8027.8|8025.4|8030.1|8027.7|8031.1|8028.7|8027.6|8025.2|180
1760415900000|2025-10-14 04:25:00|8030|8027.6|8028.8|8026.4|8030.1|8027.7|8027.7|8025.3|117
1760416200000|2025-10-14 04:30:00|8028.9|8026.5|8030|8027.6|8030.8|8028.4|8028.9|8026.5|131
1760416500000|2025-10-14 04:35:00|8029.9|8027.5|8030.4|8028|8031|8028.6|8029.7|8027.3|113
1760416800000|2025-10-14 04:40:00|8030.5|8028.1|8029.6|8027.2|8030.6|8028.2|8028.7|8026.3|133
1760417100000|2025-10-14 04:45:00|8029.7|8027.3|8027.5|8025.1|8030|8027.6|8027.5|8025.1|96
1760417400000|2025-10-14 04:50:00|8027.4|8025|8026.5|8024.1|8027.8|8025.4|8026.1|8023.7|106
1760417700000|2025-10-14 04:55:00|8026.4|8024|8027.7|8025.3|8028.1|8025.7|8026.3|8023.9|111
1760418000000|2025-10-14 05:00:00|8027.9|8025.5|8028.6|8026.2|8030.4|8028|8027.9|8025.5|111
1760418300000|2025-10-14 05:05:00|8028.7|8026.3|8028.6|8027.1|8029.2|8027.1|8027.4|8025.6|60
1760418600000|2025-10-14 05:10:00|8028.5|8027|8029.4|8027|8030.2|8028|8028.1|8026.6|75
1760418900000|2025-10-14 05:15:00|8029.5|8027.1|8028.9|8026.5|8030.5|8028.1|8028.2|8026.1|75
1760419200000|2025-10-14 05:20:00|8029.6|8027.2|8032.1|8029.7|8032.2|8029.8|8029.4|8027|89
1760419500000|2025-10-14 05:25:00|8032.2|8029.8|8029.9|8027.5|8032.4|8030.3|8029.8|8027.4|113
1760419800000|2025-10-14 05:30:00|8029.5|8027.1|8028.1|8025.7|8030.3|8027.9|8027.8|8025.4|135
1760420100000|2025-10-14 05:35:00|8028|8025.6|8022.7|8020.3|8028|8025.6|8022.6|8020.3|194
1760420400000|2025-10-14 05:40:00|8023.3|8020.9|8021.7|8019.3|8023.3|8021.2|8018.9|8016.8|229
1760420700000|2025-10-14 05:45:00|8021.8|8019.4|8026.9|8024.5|8026.9|8024.5|8021.1|8019.1|180
1760421000000|2025-10-14 05:50:00|8026.8|8024.4|8027.4|8025|8028.9|8026.6|8025.3|8022.9|191
1760421300000|2025-10-14 05:55:00|8027.3|8024.9|8023.7|8021.3|8027.3|8024.9|8023|8020.7|136
1760421600000|2025-10-14 06:00:00|8023.8|8021.4|8024.5|8022.1|8026|8023.6|8021|8019.2|251
1760421900000|2025-10-14 06:05:00|8024.6|8022.2|8023.5|8021.1|8024.6|8022.8|8020.3|8018.8|301
1760422200000|2025-10-14 06:10:00|8023.4|8021|8025.8|8024.3|8026.7|8025|8023.3|8020.9|288
1760422500000|2025-10-14 06:15:00|8025.6|8024.1|8024|8022.5|8027.5|8025.4|8022.7|8021.2|277
1760422800000|2025-10-14 06:20:00|8024.2|8022.7|8025.5|8023.1|8027|8024.6|8020.9|8019.1|424
1760423100000|2025-10-14 06:25:00|8025.6|8023.2|8028.6|8026.2|8029|8026.7|8025.5|8023.1|373
1760423400000|2025-10-14 06:30:00|8028.7|8026.3|8033.1|8031.6|8033.9|8031.7|8028.6|8026.2|315
1760423700000|2025-10-14 06:35:00|8033.3|8031.8|8033.2|8031.7|8038.3|8036.1|8032.9|8031.4|307
1760424000000|2025-10-14 06:40:00|8033.1|8031.6|8034.3|8032.8|8035.1|8033.6|8031.2|8029|271
1760424300000|2025-10-14 06:45:00|8034.4|8032.9|8035|8032.6|8035.6|8033.8|8032.2|8030.1|259
1760424600000|2025-10-14 06:50:00|8034.9|8032.5|8034.9|8032.5|8035.6|8033.2|8031.7|8030.2|173
1760424900000|2025-10-14 06:55:00|8034.8|8032.4|8031.9|8030.4|8035.1|8032.7|8031.4|8029.9|222
1760425200000|2025-10-14 07:00:00|8031.8|8030.3|8030.4|8028.9|8034|8031.6|8029.6|8027.8|306
1760425500000|2025-10-14 07:05:00|8030.5|8029|8028.8|8027.3|8030.9|8029.4|8024.5|8023|285
1760425800000|2025-10-14 07:10:00|8028.9|8027.4|8034.4|8032.9|8035.7|8034.2|8028.8|8027.3|260
1760426100000|2025-10-14 07:15:00|8034.6|8033.1|8038|8036.5|8040.3|8038.7|8034.5|8033|255
1760426400000|2025-10-14 07:20:00|8038.2|8036.7|8037.5|8036|8038.8|8037.3|8035.6|8034.1|214
1760426700000|2025-10-14 07:25:00|8037.7|8036.2|8043.7|8042.2|8045|8043.1|8037.7|8036.2|251
1760427000000|2025-10-14 07:30:00|8043.6|8042.1|8040.7|8038.3|8045.4|8043.9|8040.2|8037.8|272
1760427300000|2025-10-14 07:35:00|8040.8|8038.4|8042.9|8040.5|8045.5|8044|8039.4|8037.3|582
1760427600000|2025-10-14 07:40:00|8043|8040.6|8045.7|8043.3|8046.6|8045.1|8040.7|8038.4|428
1760427900000|2025-10-14 07:45:00|8045.9|8043.5|8043.6|8041.2|8046.1|8044.6|8042.4|8040|291
1760428200000|2025-10-14 07:50:00|8043.4|8041|8040|8038.5|8043.4|8041|8038.8|8036.4|226
1760428500000|2025-10-14 07:55:00|8039.8|8038.3|8042.8|8041.3|8044.1|8042.6|8039.5|8037.4|239
1760428800000|2025-10-14 08:00:00|8042.9|8041.4|8038.6|8037.1|8045.3|8043.8|8038|8036.5|293
1760429100000|2025-10-14 08:05:00|8038.1|8036.6|8036.5|8034.1|8038.5|8037|8035.2|8032.8|287
1760429400000|2025-10-14 08:10:00|8036.6|8034.2|8036.9|8035.4|8040.1|8038.6|8036.6|8034.2|207
1760429700000|2025-10-14 08:15:00|8037|8035.5|8036.3|8034.8|8038.2|8036.7|8035|8033.5|190
1760430000000|2025-10-14 08:20:00|8036.2|8034.7|8037.7|8036.2|8038.2|8036.4|8035.9|8034.4|177
1760430300000|2025-10-14 08:25:00|8037.6|8036.1|8036.7|8035.2|8038.1|8036.6|8036|8034.5|162
1760430600000|2025-10-14 08:30:00|8036.8|8035.3|8034.9|8033.4|8036.8|8035.3|8034.4|8032.8|146
1760430900000|2025-10-14 08:35:00|8034.8|8033.3|8036.3|8034.8|8037.7|8036.2|8034.6|8033.1|183
1760431200000|2025-10-14 08:40:00|8036.4|8034.9|8036.1|8034.6|8037.4|8035.9|8034.2|8032.7|165
1760431500000|2025-10-14 08:45:00|8036.2|8034.7|8035.1|8033.6|8036.9|8035.4|8033.2|8031.7|207
1760431800000|2025-10-14 08:50:00|8035.3|8033.8|8036.7|8035.2|8038.9|8036.6|8034.7|8033.2|154
1760432100000|2025-10-14 08:55:00|8037.4|8035|8034.3|8031.9|8037.7|8035.3|8034|8031.9|126
1760432400000|2025-10-14 09:00:00|8034.2|8031.8|8036.7|8034.3|8039|8036.7|8033.6|8031.7|184
1760432700000|2025-10-14 09:05:00|8036.6|8034.2|8036|8034.5|8037.7|8035.3|8035.5|8033.7|164
1760433000000|2025-10-14 09:10:00|8035.9|8034.4|8038.4|8036.9|8039.3|8037|8035.4|8033.6|142
1760433300000|2025-10-14 09:15:00|8038.3|8036.8|8038.5|8037|8041.6|8039.5|8037.4|8035.8|151
1760433600000|2025-10-14 09:20:00|8038.1|8036.6|8037.1|8035.6|8038.2|8036.7|8036.2|8034.2|189
1760433900000|2025-10-14 09:25:00|8036.8|8035.3|8038.7|8036.3|8038.7|8036.3|8036.7|8034.3|130
1760434200000|2025-10-14 09:30:00|8038.8|8036.4|8038.5|8037|8039.9|8038.4|8038.2|8036.2|115
1760434500000|2025-10-14 09:35:00|8038.7|8037.2|8038.6|8036.2|8039.4|8037.9|8037.3|8035.8|145
1760434800000|2025-10-14 09:40:00|8038.5|8036.1|8039.6|8038.1|8040.6|8038.3|8037.7|8035.9|103
1760435100000|2025-10-14 09:45:00|8039.5|8038|8040|8038.5|8042.9|8040.5|8039|8037.5|145
1760435400000|2025-10-14 09:50:00|8039.9|8038.4|8043|8041.5|8043.8|8041.9|8039.7|8038.2|146
1760435700000|2025-10-14 09:55:00|8043.1|8041.6|8044|8041.6|8044.1|8042|8041.2|8039.7|145
1760436000000|2025-10-14 10:00:00|8044.2|8041.8|8040.9|8039.4|8044.9|8042.5|8040.7|8039.2|141
1760436300000|2025-10-14 10:05:00|8041.1|8039.6|8041.3|8039.8|8041.9|8040.4|8040.5|8039|139
1760436600000|2025-10-14 10:10:00|8041.4|8039.9|8038.7|8037.2|8041.5|8040|8037.9|8036.4|128
1760436900000|2025-10-14 10:15:00|8038.8|8037.3|8039.6|8038.1|8041.8|8039.5|8038.5|8037|122
1760437200000|2025-10-14 10:20:00|8039.7|8038.2|8039.5|8038|8041.7|8040.2|8039.3|8037.8|130
1760437500000|2025-10-14 10:25:00|8039.6|8038.1|8038.8|8037.3|8040.4|8038.9|8038.7|8037.2|118
1760437800000|2025-10-14 10:30:00|8038.7|8037.2|8038.5|8037|8039|8037.5|8037.6|8036.1|147
1760438100000|2025-10-14 10:35:00|8038.9|8037.4|8039.5|8038|8040.6|8039.1|8038.5|8037|127
1760438400000|2025-10-14 10:40:00|8039.4|8037.9|8037.6|8036.1|8040.2|8038.7|8036.7|8035.2|127
1760438700000|2025-10-14 10:45:00|8037.9|8035.5|8041.5|8039.1|8041.6|8039.8|8037|8035.3|134
1760439000000|2025-10-14 10:50:00|8041.6|8039.2|8039.6|8038.1|8041.7|8039.9|8039.3|8037.4|108
1760439300000|2025-10-14 10:55:00|8039.7|8038.2|8040.8|8038.4|8041.1|8038.7|8037.9|8036.1|154
1760439600000|2025-10-14 11:00:00|8040.9|8038.5|8043.4|8041.9|8044.7|8043.2|8040.3|8038.4|169
1760439900000|2025-10-14 11:05:00|8043.1|8041.6|8044.3|8042.8|8045|8043.5|8042.2|8040.7|117
1760440200000|2025-10-14 11:10:00|8044.2|8042.7|8043.7|8041.3|8044.3|8042.7|8041.5|8040|113
1760440500000|2025-10-14 11:15:00|8043.5|8041.1|8042.9|8041.4|8043.7|8042|8042.4|8040.9|142
1760440800000|2025-10-14 11:20:00|8042.7|8041.2|8041.8|8039.4|8043.2|8041.7|8040.6|8039.1|103
1760441100000|2025-10-14 11:25:00|8042.1|8039.7|8041.4|8039.9|8042.8|8041.3|8040.9|8038.6|157
1760441400000|2025-10-14 11:30:00|8041.3|8039.8|8043.4|8041.9|8044.5|8042.2|8041.3|8039|114
1760441700000|2025-10-14 11:35:00|8043.3|8041.8|8044.3|8042.8|8046.7|8044.7|8043.2|8041.7|113
1760442000000|2025-10-14 11:40:00|8044.2|8042.7|8045.2|8043.7|8046.7|8045.2|8043.9|8041.6|122
1760442300000|2025-10-14 11:45:00|8045|8043.5|8046.1|8044.6|8047.8|8045.4|8043.7|8042.2|120
1760442600000|2025-10-14 11:50:00|8045.9|8044.4|8046.5|8044.1|8047|8044.8|8044.4|8042.9|161
1760442900000|2025-10-14 11:55:00|8046.4|8044|8048.4|8046|8048.4|8046|8044.7|8042.8|227
1760443200000|2025-10-14 12:00:00|8048.5|8046.1|8045.2|8042.8|8050.2|8047.8|8044.1|8042|285
1760443500000|2025-10-14 12:05:00|8045.3|8042.9|8047.8|8045.4|8049.5|8047.4|8043.7|8041.7|242
1760443800000|2025-10-14 12:10:00|8047.9|8045.5|8045.1|8042.7|8048.9|8046.6|8044.4|8042.6|237
1760444100000|2025-10-14 12:15:00|8045.2|8042.8|8041.1|8039.6|8045.2|8042.9|8039.4|8037.7|230
1760444400000|2025-10-14 12:20:00|8041|8039.5|8039.9|8038.4|8041.7|8040.2|8038|8036.5|259
1760444700000|2025-10-14 12:25:00|8040|8038.5|8042.2|8039.8|8042.5|8040.5|8039.2|8037.7|242
1760445000000|2025-10-14 12:30:00|8042.3|8039.9|8042.8|8041.3|8043.8|8042.3|8040.9|8039.3|272
1760445300000|2025-10-14 12:35:00|8043|8041.5|8045|8043.5|8045.1|8043.6|8041.8|8040|233
1760445600000|2025-10-14 12:40:00|8044.7|8043.2|8045.1|8042.7|8048.3|8046.2|8044|8042.3|285
1760445900000|2025-10-14 12:45:00|8045.2|8042.8|8048.3|8046.8|8049.1|8047.6|8044.3|8042.7|233
1760446200000|2025-10-14 12:50:00|8048.2|8046.7|8045.7|8044.2|8048.4|8046.9|8044.7|8043.2|178
1760446500000|2025-10-14 12:55:00|8045.5|8044|8043.4|8041.9|8045.5|8044|8041.9|8040|227
1760446800000|2025-10-14 13:00:00|8043.5|8042|8045.3|8042.9|8046.2|8044.7|8043.3|8041.8|246
1760447100000|2025-10-14 13:05:00|8045.4|8043|8044.1|8042.6|8046.8|8044.5|8042.3|8040.8|238
1760447400000|2025-10-14 13:10:00|8044|8042.5|8039.4|8037|8044|8042.5|8038.7|8036.8|227
1760447700000|2025-10-14 13:15:00|8039.3|8036.9|8039|8037.5|8040.7|8038.6|8037.1|8035.6|236
1760448000000|2025-10-14 13:20:00|8038.9|8037.4|8036.6|8034.2|8039|8037.5|8035.8|8033.4|267
1760448300000|2025-10-14 13:25:00|8036.3|8033.9|8033.7|8031.3|8036.4|8034|8030.1|8027.7|486
1760448600000|2025-10-14 13:30:00|8033.9|8031.5|8030.5|8029|8035.9|8033.5|8030.5|8028.7|440
1760448900000|2025-10-14 13:35:00|8030.7|8029.2|8027.6|8025.2|8032.2|8029.8|8027.2|8024.8|387
1760449200000|2025-10-14 13:40:00|8028|8025.6|8027.9|8026.4|8029.9|8028.1|8026.4|8024|376
1760449500000|2025-10-14 13:45:00|8028|8026.5|8030.5|8028.1|8031.8|8029.4|8026.7|8025.2|299
1760449800000|2025-10-14 13:50:00|8030.4|8028|8028.4|8026.9|8030.6|8028.7|8026.1|8024.4|350
1760450100000|2025-10-14 13:55:00|8028.1|8026.6|8032.8|8030.4|8033.2|8030.8|8027.5|8026|380
1760450400000|2025-10-14 14:00:00|8032.9|8030.5|8036.5|8035|8037.4|8035.1|8030.5|8029|365
1760450700000|2025-10-14 14:05:00|8036.6|8035.1|8034.4|8032.9|8039.1|8036.7|8034.2|8032.7|265
1760451000000|2025-10-14 14:10:00|8034.2|8032.7|8030.4|8028.9|8034.8|8032.9|8029.8|8028.1|377
1760451300000|2025-10-14 14:15:00|8030.5|8029|8033.3|8030.9|8033.4|8031.1|8028.9|8027|276
1760451600000|2025-10-14 14:20:00|8033.2|8030.8|8029.5|8028|8033.2|8031.1|8027.5|8025.8|258
1760451900000|2025-10-14 14:25:00|8029.6|8028.1|8031.1|8029.6|8031.4|8029.9|8027.7|8026.2|292
1760452200000|2025-10-14 14:30:00|8031.3|8029.8|8032.1|8029.7|8033.1|8030.8|8030.2|8028.7|237
1760452500000|2025-10-14 14:35:00|8032|8029.6|8029|8027.5|8033|8030.6|8027.9|8026.4|260
1760452800000|2025-10-14 14:40:00|8028.5|8027|8030|8028.5|8030|8028.5|8027.5|8026|232
1760453100000|2025-10-14 14:45:00|8029.9|8028.4|8030.1|8027.7|8030.6|8029.1|8024.8|8023.3|277
1760453400000|2025-10-14 14:50:00|8030|8027.6|8021.6|8020.1|8030|8028|8020.6|8018.9|326
1760453700000|2025-10-14 14:55:00|8021.5|8020|8020.3|8018.8|8022.9|8020.8|8018.6|8017.1|348
1760454000000|2025-10-14 15:00:00|8020.4|8018.9|8021.6|8020.1|8023.1|8021.6|8019.9|8018.4|257
1760454300000|2025-10-14 15:05:00|8021.8|8020.3|8027.2|8024.8|8028.3|8025.9|8021.7|8020.2|269
1760454600000|2025-10-14 15:10:00|8027.4|8025|8020.8|8019.3|8027.9|8026.2|8020.8|8019.3|202
1760454900000|2025-10-14 15:15:00|8020.9|8019.4|8020.7|8019.2|8022.8|8021.3|8020.3|8018.8|201
1760455200000|2025-10-14 15:20:00|8021.1|8019.6|8025.2|8022.8|8027.8|8025.4|8021.1|8019.6|249
1760455500000|2025-10-14 15:25:00|8025.1|8022.7|8022.1|8019.7|8025.2|8022.8|8019.3|8017.7|225
1760455800000|2025-10-14 15:30:00|8022|8019.6|8018.8|8017.3|8022.9|8020.8|8018.6|8017.1|212
1760456100000|2025-10-14 15:35:00|8018.9|8017.4|8020.2|8017.8|8021.1|8018.8|8017.1|8015.5|347
1760456400000|2025-10-14 15:40:00|8020.3|8017.9|8022.2|8019.8|8023.5|8021.1|8017.2|8015.5|373
1760456700000|2025-10-14 15:45:00|8022.1|8019.7|8019.5|8017.1|8022.2|8020.7|8018.9|8016.5|304
1760457000000|2025-10-14 15:50:00|8019.6|8017.2|8017.9|8015.5|8019.9|8017.5|8016.6|8014.2|295
1760457300000|2025-10-14 15:55:00|8018.5|8016.1|8013.4|8011|8018.7|8016.3|8012.9|8010.5|220
1760457600000|2025-10-14 16:00:00|8013.2|8010.8|8009.1|8007.6|8013.2|8010.8|8008|8006.2|200
1760457900000|2025-10-14 16:05:00|8009.2|8007.7|8012.4|8010|8012.6|8010.2|8008.7|8006.3|261
1760458200000|2025-10-14 16:10:00|8012.6|8010.2|8013.6|8011.2|8014.7|8012.3|8009.7|8007.7|246
1760458500000|2025-10-14 16:15:00|8013.5|8011.1|8006.8|8004.4|8013.5|8011.1|8006.3|8003.9|281
1760458800000|2025-10-14 16:20:00|8007.1|8004.7|8014.1|8011.7|8014.3|8011.9|8005.5|8003.5|502
1760459100000|2025-10-14 16:25:00|8014|8011.6|8010.5|8008.1|8015.8|8013.4|8010.5|8008.1|273
1760459400000|2025-10-14 16:30:00|8010.6|8008.2|8010.8|8008.4|8014.5|8012.1|8008.1|8006.2|257
1760459700000|2025-10-14 16:35:00|8010.9|8008.5|8008.3|8005.9|8011.3|8008.9|8008|8005.6|262
1760460000000|2025-10-14 16:40:00|8008.2|8005.8|8004.5|8002.1|8008.3|8005.9|8004|8002|240
1760460300000|2025-10-14 16:45:00|8004.8|8002.4|8011.2|8008.8|8011.4|8009|8004.5|8002.4|237
1760460600000|2025-10-14 16:50:00|8010.5|8009|8010.1|8008.6|8012|8010.5|8007.6|8005.2|214
1760460900000|2025-10-14 16:55:00|8010.3|8008.8|8009.5|8008|8011.3|8009.4|8007.7|8006.2|178
1760461200000|2025-10-14 17:00:00|8009.8|8008.3|8009.3|8006.9|8010.7|8008.5|8007.1|8005.6|277
1760461500000|2025-10-14 17:05:00|8009.4|8007|8013.3|8010.9|8013.8|8011.4|8007.1|8005.6|209
1760461800000|2025-10-14 17:10:00|8013.2|8010.8|8015.5|8013.1|8015.6|8013.2|8012.2|8009.8|212
1760462100000|2025-10-14 17:15:00|8015.2|8012.8|8016.9|8014.5|8017|8014.6|8014|8011.9|174
1760462400000|2025-10-14 17:20:00|8016.8|8014.4|8013.7|8012.2|8016.9|8014.5|8013.3|8011.5|164
1760462700000|2025-10-14 17:25:00|8013.6|8012.1|8014.5|8012.1|8015.7|8013.3|8013.3|8011.7|118
1760463000000|2025-10-14 17:30:00|8014.6|8012.2|8012.3|8009.9|8014.8|8012.4|8011.7|8009.7|109
1760463300000|2025-10-14 17:35:00|8012.1|8009.7|8012.6|8010.2|8012.6|8010.2|8009.6|8008.1|114
1760463600000|2025-10-14 17:40:00|8012.7|8010.3|8011.8|8009.4|8012.7|8010.3|8011.5|8009.2|80
1760463900000|2025-10-14 17:45:00|8011.9|8009.5|8010|8008.5|8012.1|8010.1|8009.6|8008.1|97
1760464200000|2025-10-14 17:50:00|8010.2|8008.7|8009|8007.5|8010.8|8009.3|8008|8006.5|104
1760464500000|2025-10-14 17:55:00|8009.2|8007.7|8009.8|8008.3|8011.1|8009|8009|8007.5|98
1760464800000|2025-10-14 18:00:00|8009.9|8008.4|8008.3|8006.8|8010.5|8009|8008.2|8006.7|98
1760465100000|2025-10-14 18:05:00|8008.2|8006.7|8011.3|8008.9|8011.5|8009.1|8007.9|8006.4|81
1760465400000|2025-10-14 18:10:00|8011.4|8009|8010.6|8009.1|8012.5|8010.1|8010.2|8008.4|88
1760465700000|2025-10-14 18:15:00|8010.9|8009.4|8012.1|8010.6|8013.1|8011.6|8010.9|8009.4|81
1760466000000|2025-10-14 18:20:00|8012.3|8010.8|8011.2|8009.7|8012.3|8010.8|8010.8|8009.3|56
1760466300000|2025-10-14 18:25:00|8011.1|8009.6|8012|8010.5|8012|8010.5|8010.2|8008.7|93
1760466600000|2025-10-14 18:30:00|8011.9|8010.4|8011|8009.5|8013.4|8011|8011|8009.5|91
1760466900000|2025-10-14 18:35:00|8011.1|8009.6|8009.4|8007.9|8011.7|8010.2|8009|8007.3|86
1760467200000|2025-10-14 18:40:00|8009.7|8008.2|8011.2|8008.8|8011.6|8009.2|8009.5|8008|64
1760467500000|2025-10-14 18:45:00|8010.4|8008.9|8014.3|8011.9|8014.3|8011.9|8010|8008.5|107
1760467800000|2025-10-14 18:50:00|8014.2|8011.8|8011.1|8009.6|8014.4|8012|8010.8|8009.3|67
1760468100000|2025-10-14 18:55:00|8011.5|8010|8013.3|8010.9|8013.9|8011.5|8010.6|8008.9|118
1760468400000|2025-10-14 19:00:00|8013.4|8011|8009.7|8008.2|8013.5|8011.1|8009.7|8008.2|138
1760468700000|2025-10-14 19:05:00|8009.8|8008.3|8010.9|8008.5|8012.1|8009.8|8009.6|8008.1|93
1760469000000|2025-10-14 19:10:00|8011.1|8008.7|8011.6|8009.2|8012|8009.6|8010.9|8008.5|76
1760469300000|2025-10-14 19:15:00|8011.5|8009.1|8012.7|8010.3|8013.2|8010.8|8011.2|8008.8|70
1760469600000|2025-10-14 19:20:00|8012.6|8010.2|8012.1|8010.6|8012.7|8010.7|8010.9|8009.2|65
1760469900000|2025-10-14 19:25:00|8012.2|8010.7|8012.8|8010.4|8013.2|8011|8012|8010.1|68
1760470200000|2025-10-14 19:30:00|8012.5|8010.1|8012.2|8010.7|8013.2|8010.8|8011.4|8009.6|80
1760470500000|2025-10-14 19:35:00|8012.3|8010.8|8011.2|8008.8|8012.9|8010.9|8007.2|8005.4|383
1760470800000|2025-10-14 19:40:00|8011.3|8008.9|8009.4|8007|8012.7|8010.3|8008.7|8006.3|252
1760471100000|2025-10-14 19:45:00|8009.3|8006.9|8010.2|8008.7|8012.3|8009.9|8009.3|8006.9|181
1760471400000|2025-10-14 19:50:00|8009.9|8008.4|8009.8|8008.3|8012.7|8010.3|8009.8|8008.2|143
1760471700000|2025-10-14 19:55:00|8009.5|8008|8011.7|8010.2|8011.7|8010.2|8009.1|8007.6|109
1760472000000|2025-10-14 20:00:00|8011.8|8010.3|8013.1|8010.7|8013.4|8011|8011.4|8009.9|104
1760472300000|2025-10-14 20:05:00|8013.2|8010.8|8012.1|8010.6|8014.7|8012.3|8011.9|8010.4|43
1760472600000|2025-10-14 20:10:00|8012.3|8010.8|8013.5|8011.1|8014.6|8012.2|8012.3|8010.8|46
1760472900000|2025-10-14 20:15:00|8013.8|8011.4|8014.6|8012.2|8014.6|8012.2|8012.6|8010.8|52
1760473200000|2025-10-14 20:20:00|8014.4|8012|8014.1|8012.6|8015.2|8012.9|8014|8012|29
1760473500000|2025-10-14 20:25:00|8014.2|8012.7|8015.3|8013.8|8015.9|8014.1|8014.1|8012.6|37
1760473800000|2025-10-14 20:30:00|8015.4|8013.9|8016.2|8013.8|8017|8014.6|8015.4|8013.8|56
1760474100000|2025-10-14 20:35:00|8016.3|8013.9|8016.6|8014.2|8016.6|8014.2|8015.5|8013.1|32
1760474400000|2025-10-14 20:40:00|8016.7|8014.3|8015.6|8013.2|8016.7|8014.3|8015.4|8013.2|32
1760474700000|2025-10-14 20:45:00|8015.8|8013.4|8013.9|8011.5|8016.1|8013.7|8013.9|8011.5|45
1760475000000|2025-10-14 20:50:00|8013.7|8011.3|8013.4|8011|8013.9|8011.5|8012.5|8010.9|38
1760475300000|2025-10-14 20:55:00|8014.5|8010.6|8014.1|8007.6|8015.8|8010.6|8013|8006.5|503
1760475600000|2025-10-14 21:00:00|8014|8007.5|8011.7|8005.2|8014|8007.5|8011.7|8005.2|4
1760476200000|2025-10-14 21:10:00|8007.7|8001.2|8007.7|8001.2|8007.7|8001.2|8007.7|8001.2|1
1760476500000|2025-10-14 21:15:00|8007.6|8001.1|8007.6|8001.1|8007.6|8001.1|8007.6|8001.1|1
1760477400000|2025-10-14 21:30:00|8011.9|8005.4|8012.4|8005.9|8012.6|8006.1|8011.9|8005.4|34
1760477700000|2025-10-14 21:35:00|8012.2|8005.7|8012.6|8006.1|8012.9|8006.4|8012.1|8005.6|59
1760478000000|2025-10-14 21:40:00|8012.5|8006|8012.5|8006|8012.9|8006.4|8012.3|8005.8|43
1760478300000|2025-10-14 21:45:00|8012.6|8006.1|8012.7|8006.2|8013|8006.5|8012.5|8006|26
1760478600000|2025-10-14 21:50:00|8012.6|8006.1|8012.7|8006.2|8012.8|8006.3|8012.6|8006.1|16
1760478900000|2025-10-14 21:55:00|8012.6|8006.1|8013|8006.5|8013|8006.5|8011.7|8005.2|57
1760479200000|2025-10-14 22:00:00|8013.2|8006.7|8012.5|8008.6|8016.1|8009.6|8012.4|8006.7|155
1760479500000|2025-10-14 22:05:00|8011.8|8009.4|8013.8|8011.4|8014.6|8012.2|8011.7|8009.3|73
1760479800000|2025-10-14 22:10:00|8013.7|8011.3|8013.6|8011.2|8014.4|8012|8013.6|8011.2|41
1760480100000|2025-10-14 22:15:00|8013.5|8011.1|8013.7|8011.3|8013.8|8011.4|8013|8010.6|57
1760480400000|2025-10-14 22:20:00|8013.6|8011.2|8014.4|8012|8014.9|8012.5|8013.6|8011.2|55
1760480700000|2025-10-14 22:25:00|8014.3|8011.9|8014.2|8011.8|8014.4|8012|8013.7|8011.3|50
1760481000000|2025-10-14 22:30:00|8014.1|8011.7|8013.3|8010.9|8014.1|8011.7|8013.1|8010.7|61
1760481300000|2025-10-14 22:35:00|8013.4|8011|8013.2|8010.8|8013.8|8011.4|8012.6|8010.2|52
1760481600000|2025-10-14 22:40:00|8013.1|8010.7|8014|8011.6|8014.1|8011.7|8013.1|8010.7|46
1760481900000|2025-10-14 22:45:00|8014.1|8011.7|8013.9|8011.5|8014.2|8011.8|8013.7|8011.3|28
1760482200000|2025-10-14 22:50:00|8014|8011.6|8014|8011.6|8014.1|8011.7|8013.6|8011.2|43
1760482500000|2025-10-14 22:55:00|8014.1|8011.7|8014.1|8011.7|8014.5|8012.1|8014|8011.6|26
1760482800000|2025-10-14 23:00:00|8014.2|8011.8|8014.2|8011.8|8015.2|8012.8|8014.1|8011.7|42
1760483100000|2025-10-14 23:05:00|8014.6|8012.2|8014.1|8011.7|8014.7|8012.3|8013.9|8011.5|26
1760483400000|2025-10-14 23:10:00|8014|8011.6|8015|8012.6|8015.1|8012.7|8014|8011.6|42
1760483700000|2025-10-14 23:15:00|8015.1|8012.7|8014.7|8012.3|8015.4|8013|8014.1|8011.7|50
1760484000000|2025-10-14 23:20:00|8015|8012.6|8014.6|8012.2|8015.1|8012.7|8014.1|8011.7|67
1760484300000|2025-10-14 23:25:00|8014.7|8012.3|8015|8012.6|8015.1|8012.7|8014.6|8012.2|32
1760484600000|2025-10-14 23:30:00|8014.6|8012.2|8015.1|8012.7|8015.2|8012.8|8014.6|8012.2|27
1760484900000|2025-10-14 23:35:00|8015.2|8012.8|8015|8012.6|8015.6|8013.2|8014.6|8012.2|38
1760485200000|2025-10-14 23:40:00|8015.1|8012.7|8014.8|8012.4|8015.2|8012.8|8014.7|8012.3|35
1760485500000|2025-10-14 23:45:00|8014.7|8012.3|8017.2|8014.8|8017.6|8015.2|8014.6|8012.2|131
1760485800000|2025-10-14 23:50:00|8017|8014.6|8017.8|8015.4|8017.8|8015.4|8016.8|8014.4|124
1760486100000|2025-10-14 23:55:00|8017.6|8015.2|8017.2|8014.8|8018.2|8015.8|8017.2|8014.8|92
1760486400000|2025-10-15 00:00:00|8017.6|8015.2|8016.6|8014.2|8018.2|8015.8|8015.7|8013.3|161
1760486700000|2025-10-15 00:05:00|8016.5|8014.1|8016|8013.6|8016.7|8014.3|8015.2|8012.8|86
1760487000000|2025-10-15 00:10:00|8015.9|8013.5|8015.2|8012.8|8016.2|8013.8|8015.2|8012.8|86
1760487300000|2025-10-15 00:15:00|8015.3|8012.9|8015.7|8013.3|8016.5|8014.1|8015.1|8012.7|107
1760487600000|2025-10-15 00:20:00|8015.6|8013.2|8015.1|8012.7|8015.7|8013.3|8015|8012.6|75
1760487900000|2025-10-15 00:25:00|8015.3|8012.9|8015.5|8013.1|8015.9|8013.6|8014.1|8011.7|96
1760488200000|2025-10-15 00:30:00|8015.6|8013.2|8015.2|8012.8|8016.1|8013.7|8015|8012.6|86
1760488500000|2025-10-15 00:35:00|8014.9|8012.5|8016.6|8014.2|8016.7|8014.3|8014.3|8011.9|109
1760488800000|2025-10-15 00:40:00|8016.5|8014.1|8013.1|8011.6|8016.5|8014.1|8012.9|8011.4|87
1760489100000|2025-10-15 00:45:00|8013.2|8011.7|8012.1|8010.6|8013.9|8011.8|8012.1|8010.3|89
1760489400000|2025-10-15 00:50:00|8012.2|8010.7|8012.4|8010|8013.1|8010.7|8010.9|8009.4|111
1760489700000|2025-10-15 00:55:00|8012.5|8010.1|8013.5|8011.1|8014.3|8011.9|8012.4|8010|202
1760490000000|2025-10-15 01:00:00|8013.1|8010.7|8013.7|8011.3|8014.4|8012|8012.1|8009.7|120
1760490300000|2025-10-15 01:05:00|8013.5|8011.1|8011|8008.6|8013.5|8011.1|8011|8008.6|52
1760490600000|2025-10-15 01:10:00|8011.2|8008.8|8011.3|8008.9|8011.8|8009.4|8011|8008.6|109
1760490900000|2025-10-15 01:15:00|8011.4|8009|8008.7|8006.3|8011.9|8009.5|8008.6|8006.2|206
1760491200000|2025-10-15 01:20:00|8008.8|8006.4|8005.9|8003.5|8008.8|8006.4|8005.8|8003.4|184
1760491500000|2025-10-15 01:25:00|8006|8003.6|8005.6|8003.2|8006.5|8004.1|8005.2|8002.8|111
1760491800000|2025-10-15 01:30:00|8005.5|8003.1|8005.9|8003.5|8008.1|8005.7|8005.3|8002.9|162
1760492100000|2025-10-15 01:35:00|8006|8003.6|8008|8005.6|8008|8005.6|8005.5|8003.1|142
1760492400000|2025-10-15 01:40:00|8007.8|8005.4|8008.6|8006.2|8008.9|8006.5|8007.6|8005.2|84
1760492700000|2025-10-15 01:45:00|8008.4|8006|8007.8|8005.4|8008.6|8006.2|8007.5|8005.1|52
1760493000000|2025-10-15 01:50:00|8007.7|8005.3|8006.8|8004.4|8008.1|8005.7|8006.1|8003.7|63
1760493300000|2025-10-15 01:55:00|8006.7|8004.3|8007.2|8004.8|8008|8005.7|8006.7|8004.3|89
1760493600000|2025-10-15 02:00:00|8007.3|8004.9|8007.6|8005.2|8007.7|8006.1|8006.4|8004.8|92
1760493900000|2025-10-15 02:05:00|8007.5|8005.1|8005.1|8002.7|8007.6|8005.4|8004.6|8002.2|123
1760494200000|2025-10-15 02:10:00|8005|8002.6|8004|8001.6|8006.3|8003.9|8003.9|8001.5|111
1760494500000|2025-10-15 02:15:00|8003.9|8001.5|8005.7|8003.3|8005.7|8003.3|8003.1|8000.7|137
1760494800000|2025-10-15 02:20:00|8005.6|8003.2|8006.1|8003.7|8006.1|8003.7|8005|8002.6|100
1760495100000|2025-10-15 02:25:00|8006|8003.6|8005.1|8002.7|8006.1|8003.7|8004.8|8002.4|91
1760495400000|2025-10-15 02:30:00|8005|8002.6|8006|8003.6|8006.2|8003.8|8005|8002.6|71
1760495700000|2025-10-15 02:35:00|8005.9|8003.5|8003.3|8000.9|8006|8003.6|8002.2|7999.8|109
1760496000000|2025-10-15 02:40:00|8003.2|8000.8|8004.6|8002.2|8005.1|8002.7|8003.2|8000.8|99
1760496300000|2025-10-15 02:45:00|8004.7|8002.3|8004|8001.6|8004.7|8002.3|8002.9|8000.5|71
1760496600000|2025-10-15 02:50:00|8004.1|8001.7|8002|8000.5|8004.7|8002.3|8001.1|7998.7|83
1760496900000|2025-10-15 02:55:00|8002.1|8000.6|8002.7|8000.3|8002.7|8000.8|8001.4|7999|90
1760497200000|2025-10-15 03:00:00|8002.9|8000.5|8001.2|7999.7|8003.1|8000.8|8001.2|7998.9|99
1760497500000|2025-10-15 03:05:00|8001.3|7998.9|8001.5|8000|8002.1|8000.3|8001|7998.7|35
1760497800000|2025-10-15 03:10:00|8001.8|8000.3|8002.1|8000.6|8002.2|8000.7|8001.2|7999.1|32
1760498100000|2025-10-15 03:15:00|8002|8000.5|8002.9|8001.4|8003.6|8001.5|8001.7|7999.7|52
1760498400000|2025-10-15 03:20:00|8002.8|8001.3|8003.9|8001.5|8004.3|8002.1|8002.3|8000.8|40
1760498700000|2025-10-15 03:25:00|8003.5|8001.1|8003.7|8002.2|8004.5|8002.2|8003.1|8000.7|58
1760499000000|2025-10-15 03:30:00|8003.5|8002|8002.9|8001.4|8004|8002.1|8002.2|8000.7|70
1760499300000|2025-10-15 03:35:00|8003.1|8001.6|8002.7|8000.3|8003.7|8001.8|8002.6|8000.2|74
1760499600000|2025-10-15 03:40:00|8002.6|8000.2|8003.4|8001|8003.4|8001.2|8002|7999.6|49
1760499900000|2025-10-15 03:45:00|8003.6|8001.2|8002.3|7999.9|8003.8|8001.6|8002.3|7999.9|38
1760500200000|2025-10-15 03:50:00|8002.6|8000.2|8001.7|7999.3|8002.6|8000.2|8001.1|7998.7|36
1760500500000|2025-10-15 03:55:00|8001.6|7999.2|8001.1|7998.7|8001.9|7999.9|8000.7|7998.5|48
1760500800000|2025-10-15 04:00:00|8000.9|7998.5|7999.6|7998.1|8001|7998.8|7999.5|7997.5|39
1760501100000|2025-10-15 04:05:00|7999.8|7998.3|8000.3|7998.8|8000.8|7999|7999.5|7997.6|59
1760501400000|2025-10-15 04:10:00|8000.4|7998.9|8000.4|7998|8000.8|7998.9|7999.5|7997.6|41
1760501700000|2025-10-15 04:15:00|8000.1|7998.6|8001.8|8000.3|8001.8|8000.3|7999.5|7997.4|39
1760502000000|2025-10-15 04:20:00|8001.9|8000.4|8003.1|8001.6|8003.7|8001.6|8001.7|8000.2|39
1760502300000|2025-10-15 04:25:00|8003|8001.5|8004.2|8001.8|8004.7|8002.3|8003|8001.5|49
1760502600000|2025-10-15 04:30:00|8004.3|8001.9|8004.3|8001.9|8004.7|8002.5|8003.3|8001.7|38
1760502900000|2025-10-15 04:35:00|8004.4|8002|8004.3|8001.9|8004.5|8002.1|8002.8|8001.2|54
1760503200000|2025-10-15 04:40:00|8003.6|8002.1|8002.1|8000.6|8004.5|8002.1|8002.1|8000.6|39
1760503500000|2025-10-15 04:45:00|8001.9|8000.4|8001.3|7999.8|8002.9|8000.7|8001.1|7999.6|41
1760503800000|2025-10-15 04:50:00|8002.1|7999.7|8002.4|8000|8003|8000.8|8001.2|7999.7|36
1760504100000|2025-10-15 04:55:00|8002.3|7999.9|8002.1|8000.6|8002.8|8000.9|8001.7|7999.9|61
1760504400000|2025-10-15 05:00:00|8002.3|8000.8|8001.7|8000.2|8003.6|8001.8|8001.7|8000.2|60
1760504700000|2025-10-15 05:05:00|8001.6|8000.1|8000.9|7999.4|8002.6|8000.6|8000.7|7999.2|42
1760505000000|2025-10-15 05:10:00|8000.7|7999.2|8000.8|7999.3|8001.7|7999.6|8000.5|7999|40
1760505300000|2025-10-15 05:15:00|8000.9|7999.4|8000.1|7998.6|8001.7|7999.4|7999.7|7998.2|29
1760505600000|2025-10-15 05:20:00|8000.2|7998.7|8000.1|7998.6|8000.4|7998.9|7999.5|7998|57
1760505900000|2025-10-15 05:25:00|7999.9|7998.4|7998.9|7996.5|8000.4|7998.4|7997.9|7996.4|45
1760506200000|2025-10-15 05:30:00|7999|7996.6|7997.5|7995.1|7999|7996.8|7996.3|7994.8|58
1760506500000|2025-10-15 05:35:00|7997.6|7995.2|7998|7995.6|7998.2|7995.8|7996.8|7994.4|47
1760506800000|2025-10-15 05:40:00|7998.1|7995.7|7997.6|7996.1|7998.6|7996.3|7997.5|7995.1|49
1760507100000|2025-10-15 05:45:00|7998|7995.6|8000.4|7998|8000.6|7998.2|7996.8|7994.8|62
1760507400000|2025-10-15 05:50:00|8000.5|7998.1|8000.5|7998.1|8003.5|8001.1|8000.3|7997.9|71
1760507700000|2025-10-15 05:55:00|8000.3|7997.9|8002.7|8000.3|8002.9|8000.5|8000|7997.8|76
1760508000000|2025-10-15 06:00:00|8002.5|8000.1|7999|7996.6|8003|8000.6|7997.3|7994.9|212
1760508300000|2025-10-15 06:05:00|7999.1|7996.7|7998.9|7996.5|7999.2|7996.8|7997.2|7994.8|101
1760508600000|2025-10-15 06:10:00|7998.8|7996.4|7994.8|7993.3|7999.2|7996.8|7994.8|7992.5|197
1760508900000|2025-10-15 06:15:00|7994.5|7993|7995.2|7993.7|7996.3|7994.8|7992.6|7990.2|159
1760509200000|2025-10-15 06:20:00|7995.5|7994|7998|7995.6|7999.1|7996.7|7995.5|7993.5|202
1760509500000|2025-10-15 06:25:00|7997.8|7995.4|7998.4|7996.9|8000.6|7998.2|7997.8|7995.4|156
1760509800000|2025-10-15 06:30:00|7998.3|7996.8|7998.1|7996.6|7999.2|7997.4|7997.5|7996|113
1760510100000|2025-10-15 06:35:00|7998|7996.5|7997.3|7995.8|7999.1|7997.3|7997.3|7995.7|96
1760510400000|2025-10-15 06:40:00|7997.1|7995.6|7995.4|7993|7998.3|7996|7995.4|7993|149
1760510700000|2025-10-15 06:45:00|7995.8|7993.4|7993.1|7990.7|7995.9|7993.8|7992.4|7990|165
1760511000000|2025-10-15 06:50:00|7993.2|7990.8|7992.9|7991.4|7996.8|7994.6|7992.9|7990.8|137
1760511300000|2025-10-15 06:55:00|7992.7|7991.2|7996.6|7995.1|7997.6|7996.1|7991.6|7989.2|210
1760511600000|2025-10-15 07:00:00|7996.4|7994.9|7997.2|7995.7|7998.8|7997.3|7993.7|7992.2|242
1760511900000|2025-10-15 07:05:00|7997.1|7995.6|7993.6|7992.1|7997.3|7995.8|7993|7991.4|223
1760512200000|2025-10-15 07:10:00|7993.7|7992.2|7996.6|7994.2|7996.9|7994.5|7993.2|7991.7|185
1760512500000|2025-10-15 07:15:00|7996.7|7994.3|7997.8|7995.4|7998.3|7995.9|7995.7|7994.1|136
1760512800000|2025-10-15 07:20:00|7998|7995.6|8000.4|7998|8002.6|8000.3|7997.7|7995.3|175
1760513100000|2025-10-15 07:25:00|8000.3|7997.9|7999.9|7998.4|8000.3|7998.4|7997.5|7996|171
1760513400000|2025-10-15 07:30:00|8000.1|7998.6|7996.5|7994.1|8001.5|7999.5|7995.9|7994.1|154
1760513700000|2025-10-15 07:35:00|7996.4|7994|7995.3|7993.8|7997|7994.8|7994.3|7992.8|154
1760514000000|2025-10-15 07:40:00|7995.4|7993.9|7995.4|7993|7996.9|7995.4|7995.1|7992.7|154
1760514300000|2025-10-15 07:45:00|7995.6|7993.2|7995.3|7993.8|7995.9|7994.4|7992|7989.6|172
1760514600000|2025-10-15 07:50:00|7995.5|7994|7995.5|7994|7996.9|7995.3|7994.6|7992.7|129
1760514900000|2025-10-15 07:55:00|7996|7994.5|7996.6|7995.1|7997.1|7995.3|7994|7992.3|162
1760515200000|2025-10-15 08:00:00|7996.7|7995.2|7994.2|7992.7|7997.2|7995.7|7994|7991.6|190
1760515500000|2025-10-15 08:05:00|7994.3|7992.8|7995.6|7994.1|7996.8|7995.3|7994.2|7992.7|169
1760515800000|2025-10-15 08:10:00|7995.7|7994.2|7998|7996.5|7999.4|7997.2|7995.6|7994.1|161
1760516100000|2025-10-15 08:15:00|7997.9|7996.4|7997.1|7994.7|7999.5|7997.9|7996.3|7994.5|163
1760516400000|2025-10-15 08:20:00|7997.2|7994.8|7997.2|7995.7|7998.3|7996.5|7995.7|7993.6|158
1760516700000|2025-10-15 08:25:00|7997.3|7995.8|7997.7|7996.2|7999.1|7997.3|7996.9|7994.9|166
1760517000000|2025-10-15 08:30:00|7997.6|7996.1|7996.6|7995.1|7999.1|7997.6|7995.8|7994.3|124
1760517300000|2025-10-15 08:35:00|7996.5|7995|7996.2|7993.8|7998|7996|7995.8|7993.6|101
1760517600000|2025-10-15 08:40:00|7996.1|7993.7|7995.3|7993.8|7996.4|7994.9|7995|7993|101
1760517900000|2025-10-15 08:45:00|7995.2|7993.7|7994.5|7993|7996.8|7995.3|7994.5|7993|123
1760518200000|2025-10-15 08:50:00|7994.2|7992.7|7996.9|7995.4|7998.3|7996.4|7991.3|7989.8|212
1760518500000|2025-10-15 08:55:00|7996.8|7995.3|7999.9|7997.5|8000.5|7998.4|7996.8|7995.3|138
1760518800000|2025-10-15 09:00:00|8000|7997.6|7999.9|7997.5|8001.2|7999.7|7998.7|7997.2|142
1760519100000|2025-10-15 09:05:00|8000.1|7997.7|8003|8000.6|8004.4|8002.3|7999.3|7997.6|134
1760519400000|2025-10-15 09:10:00|8002.9|8000.5|8002.3|8000.8|8003.5|8001.5|8001.2|7999.7|112
1760519700000|2025-10-15 09:15:00|8002.6|8001.1|8002.6|8001.1|8004.2|8002.7|8002|8000.2|130
1760520000000|2025-10-15 09:20:00|8002.7|8001.2|8001.4|7999|8004.3|8001.9|8000.5|7999|194
1760520300000|2025-10-15 09:25:00|8001.5|7999.1|8002.5|8001|8003|8001.5|8000.8|7999|139
1760520600000|2025-10-15 09:30:00|8002.4|8000.9|7999.3|7997.8|8002.4|8000.9|7999|7997.5|133
1760520900000|2025-10-15 09:35:00|7999.5|7998|8001.3|7998.9|8002|8000.5|7999.2|7997.7|109
1760521200000|2025-10-15 09:40:00|8001.5|7999.1|8002.9|8001.4|8002.9|8001.4|8000.8|7998.5|100
1760521500000|2025-10-15 09:45:00|8003.2|8001.7|8003.8|8002.3|8003.9|8002.4|8002.3|8000.2|97
1760521800000|2025-10-15 09:50:00|8003.9|8002.4|8002.9|8001.4|8004.1|8002.4|8002.7|8001.2|71
1760522100000|2025-10-15 09:55:00|8002.7|8001.2|8002.8|8001.3|8004.1|8002|8002.2|8000.7|141
1760522400000|2025-10-15 10:00:00|8002.9|8001.4|8004.6|8003.1|8004.6|8003.1|8002.7|8001.2|98
1760522700000|2025-10-15 10:05:00|8004.7|8003.2|8007.6|8005.2|8007.8|8005.5|8004.6|8003|106
1760523000000|2025-10-15 10:10:00|8007.3|8004.9|8004.2|8002.7|8007.6|8005.2|8003.6|8002.1|87
1760523300000|2025-10-15 10:15:00|8004.5|8003|8006.8|8004.4|8007.2|8004.8|8004.5|8003|113
1760523600000|2025-10-15 10:20:00|8006.9|8004.5|8009.2|8006.8|8009.7|8007.3|8006|8004.4|108
1760523900000|2025-10-15 10:25:00|8009.3|8006.9|8009.1|8006.7|8009.9|8007.5|8008|8006.5|92
1760524200000|2025-10-15 10:30:00|8009|8006.6|8008.1|8006.6|8009.6|8007.4|8007.9|8006.4|72
1760524500000|2025-10-15 10:35:00|8008|8006.5|8009.3|8006.9|8010|8007.6|8007.7|8006.2|70
1760524800000|2025-10-15 10:40:00|8009.4|8007|8009.9|8008.4|8010.9|8008.5|8008.9|8007|70
1760525100000|2025-10-15 10:45:00|8010.1|8008.6|8011.1|8009.6|8011.9|8009.8|8009.2|8007.7|75
1760525400000|2025-10-15 10:50:00|8011.6|8009.2|8011.1|8009.6|8012|8009.8|8009.7|8008.2|81
1760525700000|2025-10-15 10:55:00|8011.2|8009.7|8007.7|8006.2|8011.7|8010.2|8007.1|8005.1|100
1760526000000|2025-10-15 11:00:00|8007.2|8005.7|8007.4|8005.9|8007.9|8006.4|8005|8003|118
1760526300000|2025-10-15 11:05:00|8007.6|8005.2|8005.4|8003|8007.6|8005.2|8004.6|8002.2|104
1760526600000|2025-10-15 11:10:00|8005.3|8002.9|8004.2|8001.8|8005.3|8002.9|8003.7|8001.3|74
1760526900000|2025-10-15 11:15:00|8004.1|8001.7|8003.3|8000.9|8005.3|8002.9|8002.6|8000.2|100
1760527200000|2025-10-15 11:20:00|8003.2|8000.8|8002.3|7999.9|8003.6|8001.2|8002|7999.6|70
1760527500000|2025-10-15 11:25:00|8002.2|7999.8|8002.2|7999.8|8002.4|8000.8|8000.6|7998.2|102
1760527800000|2025-10-15 11:30:00|8002.3|7999.9|8005.7|8004.2|8005.7|8004.2|8001.9|7999.8|113
1760528100000|2025-10-15 11:35:00|8005.9|8004.4|8004.2|8002.7|8006.2|8004.5|8003.8|8002|108
1760528400000|2025-10-15 11:40:00|8004.9|8003.4|8005.5|8003.1|8006.4|8004|8004.9|8002.7|92
1760528700000|2025-10-15 11:45:00|8005.4|8003|8007.6|8005.2|8008|8005.6|8005.4|8003|123
1760529000000|2025-10-15 11:50:00|8007.7|8005.3|8004.5|8003|8007.8|8005.4|8003.9|8002.1|135
1760529300000|2025-10-15 11:55:00|8004.4|8002.9|8005.3|8003.8|8006.2|8004.7|8003.7|8002.2|145
1760529600000|2025-10-15 12:00:00|8005.1|8003.6|8003.2|8001.7|8006.3|8004.7|8002.2|8000.7|189
1760529900000|2025-10-15 12:05:00|8003.3|8001.8|8006.6|8005.1|8006.7|8005.2|8003.1|8001.6|111
1760530200000|2025-10-15 12:10:00|8006.5|8005|8005.3|8003.8|8008|8006.5|8005.2|8003.7|175
1760530500000|2025-10-15 12:15:00|8005.2|8003.7|8004.9|8002.5|8007.2|8005.4|8004.9|8002.5|161
1760530800000|2025-10-15 12:20:00|8005.1|8003.6|8004.4|8002.9|8005.5|8004|8002.2|8000.3|224
1760531100000|2025-10-15 12:25:00|8004.5|8003|8002|7999.6|8005.1|8003.6|8002|7999.6|175
1760531400000|2025-10-15 12:30:00|8002.4|8000|8002.6|8001.1|8004.1|8001.7|8000.5|7998.3|328
1760531700000|2025-10-15 12:35:00|8002.4|8000.9|8001.1|7999.6|8003|8001.5|7999|7997.5|214
1760532000000|2025-10-15 12:40:00|8001|7999.5|8006.3|8003.9|8006.5|8004.1|8000.8|7999.3|306
1760532300000|2025-10-15 12:45:00|8006.4|8004|8005.2|8002.8|8006.6|8004.3|8004|8002.1|228
1760532600000|2025-10-15 12:50:00|8005.1|8002.7|8007.6|8006.1|8008.8|8006.5|8004.6|8002.2|246
1760532900000|2025-10-15 12:55:00|8007.7|8006.2|8007.4|8005.9|8010|8007.9|8005.5|8004|238
1760533200000|2025-10-15 13:00:00|8007.5|8006|8007.9|8006.4|8009.8|8007.7|8006.8|8005.3|302
1760533500000|2025-10-15 13:05:00|8007.8|8006.3|8005.6|8003.2|8009|8007.5|8004.4|8002.9|150
1760533800000|2025-10-15 13:10:00|8005.7|8003.3|8008.2|8005.8|8008.2|8005.8|8004.7|8002.9|177
1760534100000|2025-10-15 13:15:00|8008.4|8006|8009.5|8007.1|8009.9|8007.8|8007.6|8005.5|172
1760534400000|2025-10-15 13:20:00|8009.4|8007|8006.1|8004.6|8010.1|8007.9|8006.1|8004.6|177
1760534700000|2025-10-15 13:25:00|8006|8004.5|8005.4|8003.9|8007.5|8005.4|8004.8|8003.3|165
1760535000000|2025-10-15 13:30:00|8005.3|8003.8|8003.6|8002.1|8005.5|8004|8003|8001.5|293
1760535300000|2025-10-15 13:35:00|8003.3|8001.8|7999.3|7997.8|8004.6|8003.1|7998.3|7996.8|390
1760535600000|2025-10-15 13:40:00|7999.5|7998|7998.8|7997.3|8001|7999.1|7998.2|7996.7|316
1760535900000|2025-10-15 13:45:00|7998.7|7997.2|7995.9|7994.4|8000|7998.4|7995.3|7993.8|275
1760536200000|2025-10-15 13:50:00|7995.7|7994.2|7995.7|7994.2|7996.7|7995|7993.5|7992|313
1760536500000|2025-10-15 13:55:00|7995.6|7994.1|7993.8|7992.3|7997.7|7995.4|7993.4|7991.9|425
1760536800000|2025-10-15 14:00:00|7993.7|7992.2|7995.2|7993.7|7996.3|7994.1|7992|7990.5|361
1760537100000|2025-10-15 14:05:00|7995.1|7993.6|7993.2|7991.7|7997|7995.2|7993.2|7991.7|195
1760537400000|2025-10-15 14:10:00|7993.4|7991.9|7990.8|7989.3|7995|7992.6|7990.4|7988.9|233
1760537700000|2025-10-15 14:15:00|7990.9|7989.4|7992.5|7990.1|7992.8|7991.3|7990.7|7988.8|166
1760538000000|2025-10-15 14:20:00|7992.4|7990|7987.6|7986.1|7992.4|7990.2|7986.7|7985.2|196
1760538300000|2025-10-15 14:25:00|7987.5|7986|7991|7989.5|7991|7989.5|7987|7985.5|197
1760538600000|2025-10-15 14:30:00|7991.3|7989.8|7993.9|7992.4|7994.6|7992.4|7989.7|7988.2|173
1760538900000|2025-10-15 14:35:00|7993.7|7992.2|7993.3|7991.8|7994.2|7992.7|7991.4|7989.9|162
1760539200000|2025-10-15 14:40:00|7993.6|7992.1|7995.1|7993.6|7995.8|7994.3|7993.2|7991.7|143
1760539500000|2025-10-15 14:45:00|7995.2|7993.7|7993.2|7991.7|7995.3|7993.8|7991.5|7990|193
1760539800000|2025-10-15 14:50:00|7993.3|7991.8|7991.4|7989.9|7993.6|7992.1|7990.6|7989.1|119
1760540100000|2025-10-15 14:55:00|7991.3|7989.8|7987.8|7986.3|7991.9|7990.4|7987.7|7986.1|329
1760540400000|2025-10-15 15:00:00|7988.3|7986.8|7989.5|7988|7991|7988.9|7987.8|7986.3|322
1760540700000|2025-10-15 15:05:00|7989.8|7988.3|7989.2|7987.7|7993.2|7990.9|7989.2|7987.7|170
1760541000000|2025-10-15 15:10:00|7988.9|7987.4|7986.4|7984.9|7989|7987.5|7986.2|7984.7|158
1760541300000|2025-10-15 15:15:00|7986.2|7984.7|7984.9|7983.4|7988.3|7986.4|7983.4|7981.9|216
1760541600000|2025-10-15 15:20:00|7985|7983.5|7977.8|7975.4|7985.8|7983.5|7977.4|7975|222
1760541900000|2025-10-15 15:25:00|7978|7975.6|7980|7977.6|7981|7978.6|7976.1|7973.7|205
1760542200000|2025-10-15 15:30:00|7979.9|7977.5|7975.5|7974|7980|7977.6|7972.6|7971.1|221
1760542500000|2025-10-15 15:35:00|7975|7973.5|7970.9|7969.4|7975.4|7973.9|7970.4|7968|267
1760542800000|2025-10-15 15:40:00|7971|7969.5|7961.1|7958.7|7971.7|7970.2|7959.5|7957.1|399
1760543100000|2025-10-15 15:45:00|7960.9|7958.5|7971.6|7969.2|7974.3|7971.9|7958.4|7956|415
1760543400000|2025-10-15 15:50:00|7971.7|7969.3|7975.3|7972.9|7977.5|7975.1|7969.5|7968|350
1760543700000|2025-10-15 15:55:00|7975.4|7973|7974.1|7971.7|7976.7|7974.7|7973|7971.2|264
1760544000000|2025-10-15 16:00:00|7973.9|7971.5|7979.1|7976.7|7980.1|7977.7|7973.1|7971.3|339
1760544300000|2025-10-15 16:05:00|7978.9|7976.5|7978.1|7975.7|7980|7977.6|7976.3|7974.5|230
1760544600000|2025-10-15 16:10:00|7978.2|7975.8|7979.5|7977.1|7980.8|7978.4|7977.6|7975.2|176
1760544900000|2025-10-15 16:15:00|7979.6|7977.2|7976|7974.5|7979.6|7977.2|7975.3|7972.9|200
1760545200000|2025-10-15 16:20:00|7975.9|7974.4|7977.3|7974.9|7978.1|7976.2|7975.8|7974|138
1760545500000|2025-10-15 16:25:00|7977.2|7974.8|7973.8|7972.3|7977.2|7974.9|7973.4|7971.5|161
1760545800000|2025-10-15 16:30:00|7973.7|7972.2|7973.9|7971.5|7975.8|7973.5|7973.5|7971.5|132
1760546100000|2025-10-15 16:35:00|7973.8|7971.4|7973.2|7971.7|7974.5|7972.1|7971.6|7969.7|134
1760546400000|2025-10-15 16:40:00|7973|7971.5|7969.1|7966.7|7973.6|7971.8|7969.1|7966.7|164
1760546700000|2025-10-15 16:45:00|7969.2|7966.8|7970.2|7967.8|7970.2|7968.4|7968.7|7966.5|172
1760547000000|2025-10-15 16:50:00|7970.3|7967.9|7972.5|7970.1|7973.5|7971.1|7969.4|7967|163
1760547300000|2025-10-15 16:55:00|7972.4|7970|7968.1|7965.7|7972.5|7970.1|7967.8|7965.6|153
1760547600000|2025-10-15 17:00:00|7968|7965.6|7969|7966.6|7970.3|7968.3|7967.3|7965.6|227
1760547900000|2025-10-15 17:05:00|7969.1|7966.7|7968.6|7966.2|7971.1|7968.7|7966|7963.6|263
1760548200000|2025-10-15 17:10:00|7968.7|7966.3|7969.5|7968|7971.2|7968.8|7966.1|7963.7|299
1760548500000|2025-10-15 17:15:00|7969.6|7968.1|7973.6|7971.2|7974.5|7972.1|7969|7967.5|312
1760548800000|2025-10-15 17:20:00|7973.5|7971.1|7972.5|7970.1|7973.5|7971.1|7970.5|7968.7|190
1760549100000|2025-10-15 17:25:00|7972.4|7970|7973|7971.5|7975.1|7972.7|7971.8|7969.4|193
1760549400000|2025-10-15 17:30:00|7972.9|7971.4|7976.1|7974.6|7977|7974.9|7972.5|7970.9|213
1760549700000|2025-10-15 17:35:00|7976.2|7974.7|7976.1|7974.6|7978.5|7976.8|7974.3|7972.8|180
1760550000000|2025-10-15 17:40:00|7976.2|7974.7|7976.3|7973.9|7977.9|7975.6|7974.8|7973.3|181
1760550300000|2025-10-15 17:45:00|7976.5|7974.1|7977.3|7975.8|7978.5|7976.6|7975.6|7974.1|143
1760550600000|2025-10-15 17:50:00|7977.1|7975.6|7977.8|7976.3|7978|7976.5|7976.6|7975.1|100
1760550900000|2025-10-15 17:55:00|7977.7|7976.2|7976.1|7973.7|7978.1|7976.6|7976.1|7973.7|117
1760551200000|2025-10-15 18:00:00|7976|7973.6|7974.9|7973.4|7976.3|7974.4|7973.8|7972.3|167
1760551500000|2025-10-15 18:05:00|7975|7973.5|7975.9|7974.4|7977.2|7975.7|7973.8|7972.3|107
1760551800000|2025-10-15 18:10:00|7975.8|7974.3|7975.3|7973.8|7976.2|7974.7|7975|7973.5|64
1760552100000|2025-10-15 18:15:00|7975.4|7973.9|7974.7|7973.2|7977.1|7975.6|7974.7|7973.2|80
1760552400000|2025-10-15 18:20:00|7974.8|7973.3|7973.7|7972.2|7975.3|7973.8|7973.7|7972.2|86
1760552700000|2025-10-15 18:25:00|7973.6|7972.1|7972.4|7970.9|7973.7|7972.2|7970.2|7968.1|181
1760553000000|2025-10-15 18:30:00|7972.3|7970.8|7972.9|7970.5|7973.3|7971.2|7971.5|7969.1|82
1760553300000|2025-10-15 18:35:00|7973.2|7970.8|7973.8|7971.4|7974.2|7971.8|7973.2|7970.8|67
1760553600000|2025-10-15 18:40:00|7973.9|7971.5|7973.8|7971.4|7974.7|7972.3|7973.5|7971.1|74
1760553900000|2025-10-15 18:45:00|7973.7|7971.3|7975|7972.6|7975.2|7972.8|7973.7|7971.3|77
1760554200000|2025-10-15 18:50:00|7974.9|7972.5|7977|7974.6|7977|7974.6|7974.9|7972.5|57
1760554500000|2025-10-15 18:55:00|7976.9|7974.5|7975.5|7974|7977.5|7975.1|7975.2|7973.7|86
1760554800000|2025-10-15 19:00:00|7975.4|7973.9|7973.8|7971.4|7975.8|7973.9|7973.2|7971.4|135
1760555100000|2025-10-15 19:05:00|7973.6|7971.2|7972.8|7970.4|7973.6|7971.2|7972.8|7970.4|61
1760555400000|2025-10-15 19:10:00|7972.9|7970.5|7972.8|7970.4|7973|7970.6|7971.8|7969.4|62
1760555700000|2025-10-15 19:15:00|7973|7970.6|7973.1|7970.7|7973.4|7971|7972.4|7970|70
1760556000000|2025-10-15 19:20:00|7973|7970.6|7972.4|7970|7973|7970.6|7972|7969.6|73
1760556300000|2025-10-15 19:25:00|7972.2|7969.8|7971.9|7970.4|7974|7971.6|7971.9|7969.7|100
1760556600000|2025-10-15 19:30:00|7972|7970.5|7971.1|7969.6|7972.8|7970.5|7970.6|7969.1|71
1760556900000|2025-10-15 19:35:00|7971|7969.5|7971.1|7968.7|7971.9|7969.5|7970.2|7967.8|73
1760557200000|2025-10-15 19:40:00|7970.9|7968.5|7972.5|7970.1|7973.2|7970.8|7970.9|7968.5|75
1760557500000|2025-10-15 19:45:00|7972.6|7970.2|7971.7|7970.2|7972.8|7970.5|7971.6|7969.7|42
1760557800000|2025-10-15 19:50:00|7971.8|7970.3|7971.8|7970.3|7973|7970.8|7971.4|7969.9|53
1760558100000|2025-10-15 19:55:00|7971.9|7970.4|7970.4|7968|7972.2|7970.7|7968.9|7967.1|119
1760558400000|2025-10-15 20:00:00|7970.3|7967.9|7969.7|7967.3|7970.6|7968.9|7968.8|7967|68
1760558700000|2025-10-15 20:05:00|7969.6|7967.2|7968|7966.5|7969.8|7967.4|7967.7|7966.1|66
1760559000000|2025-10-15 20:10:00|7968.4|7966.9|7969.1|7967.6|7969.4|7967.6|7968.4|7966.8|19
1760559300000|2025-10-15 20:15:00|7969|7967.5|7971.5|7969.1|7971.5|7969.1|7968.6|7967.1|37
1760559600000|2025-10-15 20:20:00|7970.9|7968.5|7968.4|7966|7971|7968.6|7968.4|7966|60
1760559900000|2025-10-15 20:25:00|7968.1|7965.7|7971.5|7969.1|7971.5|7969.1|7968.1|7965.7|68
1760560200000|2025-10-15 20:30:00|7971.6|7969.2|7970.9|7968.5|7971.6|7969.2|7970.1|7967.7|33
1760560500000|2025-10-15 20:35:00|7970.8|7968.4|7969|7967.5|7971.2|7968.8|7969|7967.5|62
1760560800000|2025-10-15 20:40:00|7969.3|7967.8|7971.6|7969.2|7972|7969.6|7969.3|7967.8|56
1760561100000|2025-10-15 20:45:00|7971.4|7969|7971.9|7969.5|7972.5|7970.1|7971.1|7968.7|53
1760561400000|2025-10-15 20:50:00|7972|7969.6|7970.7|7968.3|7972.2|7969.8|7970.4|7968|38
1760561700000|2025-10-15 20:55:00|7971.5|7967.6|7970.8|7964.3|7972.5|7967.8|7970.5|7964.3|328
1760562000000|2025-10-15 21:00:00|7970.7|7964.2|7971.1|7964.6|7971.1|7964.6|7970.6|7964.1|4
1760562300000|2025-10-15 21:05:00|7970.9|7964.4|7974.9|7968.4|7978.4|7971.9|7970.4|7963.9|199
1760562600000|2025-10-15 21:10:00|7975|7968.5|7971.7|7965.2|7975.1|7968.6|7971.7|7965.2|548
1760562900000|2025-10-15 21:15:00|7971.8|7965.3|7972.2|7965.7|7972.3|7965.8|7971.4|7964.9|29
1760563200000|2025-10-15 21:20:00|7972.1|7965.6|7975.4|7968.9|7975.7|7969.2|7972.1|7965.6|55
1760563500000|2025-10-15 21:25:00|7975.5|7969|7975|7968.5|7975.5|7969|7974.3|7967.8|34
1760563800000|2025-10-15 21:30:00|7974.9|7968.4|7974.8|7968.3|7975|7968.5|7974.7|7968.2|19
1760564100000|2025-10-15 21:35:00|7974.7|7968.2|7975|7968.5|7975.2|7968.7|7974.5|7968|70
1760564400000|2025-10-15 21:40:00|7974.9|7968.4|7974.2|7967.7|7975.6|7969.1|7974|7967.5|61
1760564700000|2025-10-15 21:45:00|7974.3|7967.8|7974.1|7967.6|7974.4|7967.9|7974.1|7967.6|21
1760565000000|2025-10-15 21:50:00|7974.2|7967.7|7973.9|7967.4|7974.2|7967.7|7973.7|7967.2|34
1760565300000|2025-10-15 21:55:00|7973.8|7967.3|7972.3|7965.8|7973.9|7967.4|7971|7964.5|65
1760565600000|2025-10-15 22:00:00|7972|7965.5|7969.5|7965.2|7973.2|7966.7|7968.7|7962.2|225
1760565900000|2025-10-15 22:05:00|7968.7|7966|7968.8|7966.4|7968.9|7966.4|7968.2|7965.8|20
1760566200000|2025-10-15 22:10:00|7968.9|7966.5|7968.4|7966|7968.9|7966.5|7967.8|7965.4|37
1760566500000|2025-10-15 22:15:00|7968.3|7965.9|7967.1|7964.7|7968.6|7966.2|7966.9|7964.5|63
1760566800000|2025-10-15 22:20:00|7967|7964.6|7968|7965.6|7968.3|7965.9|7966.9|7964.5|43
1760567100000|2025-10-15 22:25:00|7968.2|7965.8|7967.9|7965.5|7968.2|7965.8|7967.8|7965.4|27
1760567400000|2025-10-15 22:30:00|7968|7965.6|7967.7|7965.3|7968.2|7965.8|7966.8|7964.4|46
1760567700000|2025-10-15 22:35:00|7967.6|7965.2|7967.2|7964.8|7967.6|7965.2|7966.6|7964.2|45
1760568000000|2025-10-15 22:40:00|7967.3|7964.9|7966.1|7963.7|7967.5|7965.1|7965.7|7963.3|47
1760568300000|2025-10-15 22:45:00|7965.8|7963.4|7966.1|7963.7|7966.6|7964.2|7964.5|7962.1|81
1760568600000|2025-10-15 22:50:00|7966.2|7963.8|7966.9|7964.5|7967.9|7965.5|7966.1|7963.7|56
1760568900000|2025-10-15 22:55:00|7967|7964.6|7968.3|7965.9|7968.3|7965.9|7966.9|7964.5|77
1760569200000|2025-10-15 23:00:00|7967.9|7965.5|7967.9|7965.5|7968.3|7965.9|7967.3|7964.9|53
1760569500000|2025-10-15 23:05:00|7968|7965.6|7967.9|7965.5|7968.6|7966.2|7967.9|7965.5|43
1760569800000|2025-10-15 23:10:00|7968.2|7965.8|7968.1|7965.7|7968.9|7966.5|7967.7|7965.3|47
1760570100000|2025-10-15 23:15:00|7968|7965.6|7967.2|7964.8|7968.1|7965.7|7967.1|7964.7|23
1760570400000|2025-10-15 23:20:00|7967.1|7964.7|7968.2|7965.8|7968.3|7965.9|7967.1|7964.7|29
1760570700000|2025-10-15 23:25:00|7968.1|7965.7|7968|7965.6|7968.1|7965.7|7967.8|7965.4|15
1760571000000|2025-10-15 23:30:00|7967.9|7965.5|7967.9|7965.5|7968.2|7965.8|7967.8|7965.4|17
1760571300000|2025-10-15 23:35:00|7967.6|7965.2|7967.7|7965.3|7968|7965.6|7967.6|7965.2|11
1760571600000|2025-10-15 23:40:00|7967.6|7965.2|7967.6|7965.2|7968.3|7965.9|7967.6|7965.2|44
1760571900000|2025-10-15 23:45:00|7967.5|7965.1|7967.1|7964.7|7967.7|7965.3|7966.7|7964.3|60
1760572200000|2025-10-15 23:50:00|7967.5|7965.1|7966.9|7964.5|7967.7|7965.3|7966.7|7964.3|31
1760572500000|2025-10-15 23:55:00|7967.1|7964.7|7966.9|7964.5|7967.1|7964.7|7966.3|7963.9|29
1760572800000|2025-10-16 00:00:00|7967.1|7964.7|7967|7964.6|7968.4|7966|7966.3|7963.9|138
1760573100000|2025-10-16 00:05:00|7966.9|7964.5|7965.2|7962.8|7967.6|7965.2|7965|7962.6|103
1760573400000|2025-10-16 00:10:00|7965.1|7962.7|7962.6|7960.2|7965.2|7962.8|7962.5|7960.1|99
1760573700000|2025-10-16 00:15:00|7962.5|7960.1|7962.4|7960|7963.3|7960.9|7961.4|7959|70
1760574000000|2025-10-16 00:20:00|7962.3|7959.9|7960.6|7958.2|7962.3|7959.9|7960.2|7957.8|103
1760574300000|2025-10-16 00:25:00|7961|7958.6|7960.1|7957.7|7961.5|7959.1|7959.4|7957|78
1760574600000|2025-10-16 00:30:00|7960.2|7957.8|7956.9|7954.5|7960.5|7958.1|7955.6|7953.2|208
1760574900000|2025-10-16 00:35:00|7956.8|7954.4|7953.3|7950.9|7956.8|7954.4|7952.8|7950.4|197
1760575200000|2025-10-16 00:40:00|7953.4|7951|7952.4|7950|7954.1|7951.7|7951.3|7948.9|128
1760575500000|2025-10-16 00:45:00|7952.5|7950.1|7955.3|7952.9|7955.8|7953.4|7951.8|7949.4|93
1760575800000|2025-10-16 00:50:00|7955.1|7952.7|7954.6|7952.2|7956.1|7953.7|7954.1|7951.7|119
1760576100000|2025-10-16 00:55:00|7954.7|7952.3|7956|7953.6|7956.6|7954.2|7954.4|7952|147
1760576400000|2025-10-16 01:00:00|7955.9|7953.5|7958.1|7955.7|7958.2|7955.8|7955.2|7952.8|103
1760576700000|2025-10-16 01:05:00|7957.9|7955.5|7954.9|7952.5|7957.9|7955.5|7954.9|7952.5|116
1760577000000|2025-10-16 01:10:00|7954.8|7952.4|7952.8|7950.4|7954.8|7952.4|7952.4|7950|117
1760577300000|2025-10-16 01:15:00|7952.9|7950.5|7951.5|7949.1|7953|7950.6|7950.4|7948|196
1760577600000|2025-10-16 01:20:00|7951.6|7949.2|7948.5|7946.1|7951.6|7949.2|7946|7943.6|166
1760577900000|2025-10-16 01:25:00|7948.4|7946|7948.4|7946|7948.6|7946.2|7946.9|7944.5|126
1760578200000|2025-10-16 01:30:00|7948.1|7945.7|7946.5|7944.1|7948.5|7946.1|7945.6|7943.2|178
1760578500000|2025-10-16 01:35:00|7946.3|7943.9|7942.6|7940.2|7947.1|7944.7|7942.6|7940.2|109
1760578800000|2025-10-16 01:40:00|7942.4|7940|7942.9|7940.5|7945|7942.6|7942.4|7940|116
1760579100000|2025-10-16 01:45:00|7942.6|7940.2|7938.1|7935.7|7942.7|7940.3|7937.8|7935.4|123
1760579400000|2025-10-16 01:50:00|7938.3|7935.9|7939.8|7937.4|7940|7937.6|7936.7|7934.3|176
1760579700000|2025-10-16 01:55:00|7939.7|7937.3|7939.9|7937.5|7941.8|7939.4|7939.4|7937|189
1760580000000|2025-10-16 02:00:00|7939.7|7937.3|7939.5|7937.1|7940.1|7937.7|7938.5|7936.1|222
1760580300000|2025-10-16 02:05:00|7939.4|7937|7935.2|7933.7|7940|7937.6|7933.9|7932.4|170
1760580600000|2025-10-16 02:10:00|7935.1|7933.6|7942.1|7939.7|7942.3|7939.9|7934.5|7932.1|122
1760580900000|2025-10-16 02:15:00|7942|7939.6|7942.1|7939.7|7942.9|7940.5|7940.9|7938.9|107
1760581200000|2025-10-16 02:20:00|7942|7939.6|7942|7939.6|7942.6|7940.2|7941.6|7939.2|69
1760581500000|2025-10-16 02:25:00|7942.1|7939.7|7944.8|7942.4|7944.8|7942.4|7942.1|7939.7|92
1760581800000|2025-10-16 02:30:00|7944.9|7942.5|7945.1|7942.7|7945.3|7942.9|7943.7|7941.3|56
1760582100000|2025-10-16 02:35:00|7945.2|7942.8|7945.2|7942.8|7945.8|7943.4|7943.7|7941.3|84
1760582400000|2025-10-16 02:40:00|7945.1|7942.7|7946.9|7944.5|7946.9|7944.5|7944.9|7942.5|97
1760582700000|2025-10-16 02:45:00|7946.7|7944.3|7947|7944.6|7948|7946.1|7946.3|7944.1|94
1760583000000|2025-10-16 02:50:00|7946.7|7944.3|7948|7945.6|7948.2|7945.8|7945.7|7943.6|78
1760583300000|2025-10-16 02:55:00|7948.1|7945.7|7947.4|7945|7948.4|7946|7946.1|7943.7|107
1760583600000|2025-10-16 03:00:00|7947.5|7945.1|7947.2|7944.8|7948.4|7946|7945.2|7942.8|111
1760583900000|2025-10-16 03:05:00|7947.3|7944.9|7946.9|7944.5|7947.4|7945|7945.9|7943.5|79
1760584200000|2025-10-16 03:10:00|7947|7944.6|7948.3|7945.9|7950|7947.6|7947|7944.6|82
1760584500000|2025-10-16 03:15:00|7948.4|7946|7946.8|7944.4|7948.4|7946|7946.5|7944.1|72
1760584800000|2025-10-16 03:20:00|7946.7|7944.3|7949|7946.6|7949.2|7946.8|7946.7|7944.3|56
1760585100000|2025-10-16 03:25:00|7948.9|7946.5|7949.3|7946.9|7950.7|7948.3|7948.8|7946.4|75
1760585400000|2025-10-16 03:30:00|7949.5|7947.1|7950.6|7948.2|7950.6|7948.2|7948.7|7946.3|63
1760585700000|2025-10-16 03:35:00|7950.5|7948.1|7949.7|7947.3|7950.6|7948.2|7949.2|7946.8|50
1760586000000|2025-10-16 03:40:00|7949.8|7947.4|7949.5|7947.1|7951|7948.6|7949.3|7946.9|66
1760586300000|2025-10-16 03:45:00|7949.6|7947.2|7949.2|7946.8|7949.6|7947.2|7949.1|7946.7|24
1760586600000|2025-10-16 03:50:00|7949.1|7946.7|7950.6|7948.2|7950.6|7948.2|7947.9|7946.4|41
1760586900000|2025-10-16 03:55:00|7950.5|7948.1|7951.7|7949.3|7952|7949.6|7950.5|7948.1|59
1760587200000|2025-10-16 04:00:00|7951.9|7949.5|7952.5|7950.1|7953.5|7951.1|7951.7|7949.3|62
1760587500000|2025-10-16 04:05:00|7952.6|7950.2|7952.8|7950.4|7953.3|7950.9|7952.5|7950.1|29
1760587800000|2025-10-16 04:10:00|7952.9|7950.5|7954|7951.6|7954|7951.6|7952.8|7950.4|25
1760588100000|2025-10-16 04:15:00|7954.1|7951.7|7954.6|7952.2|7954.7|7952.3|7954.1|7951.7|49
1760588400000|2025-10-16 04:20:00|7954.5|7952.1|7954.7|7952.3|7955.5|7953.1|7954.3|7951.9|43
1760588700000|2025-10-16 04:25:00|7955|7952.6|7956.2|7953.8|7956.3|7953.9|7954.8|7952.4|40
1760589000000|2025-10-16 04:30:00|7956.1|7953.7|7957|7954.6|7957|7954.6|7956|7953.6|34
1760589300000|2025-10-16 04:35:00|7956.9|7954.5|7956.4|7954|7956.9|7954.5|7956.2|7953.8|31
1760589600000|2025-10-16 04:40:00|7956.5|7954.1|7956.6|7954.2|7956.9|7954.5|7955.6|7953.2|51
1760589900000|2025-10-16 04:45:00|7956.5|7954.1|7957|7954.6|7957.9|7955.5|7956.3|7953.9|82
1760590200000|2025-10-16 04:50:00|7957.1|7954.7|7956.6|7954.2|7957.3|7954.9|7956.3|7953.9|49
1760590500000|2025-10-16 04:55:00|7956.5|7954.1|7957.2|7954.8|7957.5|7955.1|7956.5|7954.1|56
1760590800000|2025-10-16 05:00:00|7957.1|7954.7|7957.5|7955.1|7957.5|7955.1|7956.2|7953.8|101
1760591100000|2025-10-16 05:05:00|7957.6|7955.2|7959.5|7957.1|7959.5|7957.1|7957.6|7955.2|54
1760591400000|2025-10-16 05:10:00|7959.4|7957|7960.5|7958.1|7960.9|7958.5|7959.2|7956.8|94
1760591700000|2025-10-16 05:15:00|7960.6|7958.2|7961.5|7959.1|7961.7|7959.3|7959.6|7957.2|100
1760592000000|2025-10-16 05:20:00|7961.4|7959|7961.7|7959.3|7962.9|7960.5|7961.4|7959|104
1760592300000|2025-10-16 05:25:00|7961.8|7959.4|7962|7959.6|7962.6|7960.2|7960.9|7958.5|83
1760592600000|2025-10-16 05:30:00|7962.2|7959.8|7963.7|7961.3|7964.9|7962.5|7962|7959.6|226
1760592900000|2025-10-16 05:35:00|7963.6|7961.2|7963.4|7961|7965.7|7963.3|7962.4|7960|203
1760593200000|2025-10-16 05:40:00|7963.7|7961.3|7963.1|7961.6|7964.1|7961.7|7960.7|7959.2|206
1760593500000|2025-10-16 05:45:00|7962.8|7961.3|7963.3|7960.9|7963.8|7961.7|7961|7959.5|198
1760593800000|2025-10-16 05:50:00|7963.2|7960.8|7963.2|7960.8|7963.5|7961.1|7961.2|7958.8|123
1760594100000|2025-10-16 05:55:00|7963.1|7960.7|7960.4|7958|7963.1|7960.7|7959.7|7957.9|111
1760594400000|2025-10-16 06:00:00|7960.1|7957.7|7959.3|7957.8|7961.7|7959.4|7957.9|7956|174
1760594700000|2025-10-16 06:05:00|7959.2|7957.7|7958.6|7956.2|7961.3|7959|7957.1|7955.6|151
1760595000000|2025-10-16 06:10:00|7958.5|7956.1|7956.8|7955.3|7962.2|7959.9|7956.6|7955|182
1760595300000|2025-10-16 06:15:00|7956.7|7955.2|7955.4|7953.9|7957|7955.5|7954.9|7953.4|169
1760595600000|2025-10-16 06:20:00|7955.2|7953.7|7957.2|7955.7|7957.4|7955.7|7954.2|7952.5|199
1760595900000|2025-10-16 06:25:00|7957.3|7955.8|7957|7955.5|7958.6|7957.1|7956.7|7955.2|151
1760596200000|2025-10-16 06:30:00|7957.1|7955.6|7961.7|7960.2|7961.7|7960.2|7957.1|7955.6|125
1760596500000|2025-10-16 06:35:00|7961.6|7960.1|7959.7|7957.3|7963.8|7961.4|7959|7957.3|144
1760596800000|2025-10-16 06:40:00|7959.3|7957.8|7959.2|7957.7|7960.5|7958.7|7956.4|7954|173
1760597100000|2025-10-16 06:45:00|7959.1|7957.6|7961.9|7960.4|7963.2|7961.3|7957.5|7956|195
1760597400000|2025-10-16 06:50:00|7962|7960.5|7965.2|7963.7|7967.5|7965.1|7961.9|7959.9|160
1760597700000|2025-10-16 06:55:00|7965.4|7963.9|7964|7962.5|7967.3|7965|7963|7961.5|171
1760598000000|2025-10-16 07:00:00|7964.2|7962.7|7966.6|7964.2|7966.9|7964.8|7962.5|7961|239
1760598300000|2025-10-16 07:05:00|7966.5|7964.1|7968|7966.5|7970|7968.5|7965.8|7964.1|165
1760598600000|2025-10-16 07:10:00|7967.9|7966.4|7965.2|7963.7|7967.9|7966.4|7963.7|7962.2|201
1760598900000|2025-10-16 07:15:00|7965.1|7963.6|7966.2|7964.7|7968.9|7967.4|7964.6|7963.1|176
1760599200000|2025-10-16 07:20:00|7966.3|7964.8|7970.1|7967.7|7970.1|7967.7|7965.9|7964.2|181
1760599500000|2025-10-16 07:25:00|7970|7967.6|7972.3|7969.9|7972.6|7970.2|7968.8|7967.3|134
1760599800000|2025-10-16 07:30:00|7972.4|7970|7971.9|7969.5|7973.8|7972|7970.9|7968.5|217
1760600100000|2025-10-16 07:35:00|7972|7969.6|7968.6|7967.1|7972|7969.6|7968.2|7966.7|116
1760600400000|2025-10-16 07:40:00|7968.7|7967.2|7965.3|7963.8|7969|7967.5|7964.8|7963.3|130
1760600700000|2025-10-16 07:45:00|7965|7963.5|7965.8|7964.3|7968.5|7967|7964.9|7963.4|151
1760601000000|2025-10-16 07:50:00|7965.9|7964.4|7969.3|7966.9|7969.3|7967.3|7965.9|7963.7|171
1760601300000|2025-10-16 07:55:00|7969.4|7967|7970.7|7969.2|7977.3|7975.4|7969.2|7966.8|461
1760601600000|2025-10-16 08:00:00|7971.2|7968.8|7971.4|7969|7972.8|7970.9|7970.2|7967.8|299
1760601900000|2025-10-16 08:05:00|7971.3|7968.9|7967.3|7964.9|7971.4|7969.4|7967|7964.6|234
1760602200000|2025-10-16 08:10:00|7967.4|7965|7969.4|7967.9|7970|7968.1|7966.4|7964.3|183
1760602500000|2025-10-16 08:15:00|7969.5|7968|7968.9|7966.5|7970.2|7968.7|7966.1|7964.6|149
1760602800000|2025-10-16 08:20:00|7968.3|7966.8|7966|7964.5|7969.3|7967.2|7965.8|7964.3|150
1760603100000|2025-10-16 08:25:00|7966.1|7964.6|7967.7|7966.2|7967.9|7966.4|7965.3|7963.8|115
1760603400000|2025-10-16 08:30:00|7967.9|7966.4|7967.3|7965.8|7969.4|7967.6|7966.9|7965.4|108
1760603700000|2025-10-16 08:35:00|7967.4|7965.9|7968.6|7967.1|7969|7967.5|7966.5|7965|111
1760604000000|2025-10-16 08:40:00|7968.7|7967.2|7967.8|7966.3|7968.8|7967.3|7966.9|7965.4|100
1760604300000|2025-10-16 08:45:00|7967.6|7966.1|7967.8|7965.4|7968.9|7967.2|7966.1|7964.4|124
1760604600000|2025-10-16 08:50:00|7967.9|7965.5|7967.1|7965.6|7969.1|7966.9|7967|7965.2|139
1760604900000|2025-10-16 08:55:00|7967|7965.5|7966.8|7964.4|7968.9|7967.4|7966.3|7964.3|129
1760605200000|2025-10-16 09:00:00|7966.7|7964.3|7967.9|7966.4|7968.7|7967.2|7966.4|7964.3|156
1760605500000|2025-10-16 09:05:00|7968|7966.5|7968.1|7966.6|7968.8|7967.1|7967.1|7964.7|121
1760605800000|2025-10-16 09:10:00|7968.2|7966.7|7969.2|7967.7|7969.7|7968.2|7968.2|7966.2|74
1760606100000|2025-10-16 09:15:00|7969.3|7967.8|7966.8|7965.3|7969.3|7967.8|7966.8|7964.9|88
1760606400000|2025-10-16 09:20:00|7966.6|7965.1|7970|7968.5|7970|7968.5|7966.6|7965.1|90
1760606700000|2025-10-16 09:25:00|7970.2|7968.7|7971.2|7969.7|7971.4|7969.7|7969.8|7968.3|81
1760607000000|2025-10-16 09:30:00|7971|7969.5|7969.1|7966.7|7971.2|7969.7|7968.7|7966.4|75
1760607300000|2025-10-16 09:35:00|7969|7966.6|7968.6|7966.2|7969|7966.7|7967.2|7965.5|79
1760607600000|2025-10-16 09:40:00|7967.9|7966.4|7966.1|7964.6|7967.9|7966.4|7965.2|7963.7|126
1760607900000|2025-10-16 09:45:00|7966|7964.5|7966.9|7965.4|7967|7965.4|7964|7962.5|117
1760608200000|2025-10-16 09:50:00|7966.8|7965.3|7965.7|7964.2|7967.9|7965.6|7964.3|7962.8|111
1760608500000|2025-10-16 09:55:00|7965.6|7964.1|7965.4|7963.9|7967.5|7966|7965.2|7963.7|79
1760608800000|2025-10-16 10:00:00|7965.5|7964|7965.8|7964.3|7966.8|7964.4|7964.6|7962.7|116
1760609100000|2025-10-16 10:05:00|7965.7|7964.2|7969|7966.6|7969.6|7967.2|7965.1|7963.5|101
1760609400000|2025-10-16 10:10:00|7968.9|7966.5|7968.4|7966.9|7969|7967.5|7967.4|7965.5|99
1760609700000|2025-10-16 10:15:00|7968.6|7967.1|7966.6|7965.1|7969.7|7967.6|7966.3|7964.5|101
1760610000000|2025-10-16 10:20:00|7966.7|7965.2|7965.5|7964|7967.8|7965.7|7965.4|7963.4|100
1760610300000|2025-10-16 10:25:00|7965.4|7963.9|7966|7963.6|7966.2|7964.7|7964.2|7962.7|87
1760610600000|2025-10-16 10:30:00|7966.1|7963.7|7967.7|7965.3|7967.8|7965.7|7965.3|7963.3|92
1760610900000|2025-10-16 10:35:00|7967.4|7965|7968.4|7966|7968.4|7966.3|7966.2|7964.7|84
1760611200000|2025-10-16 10:40:00|7968.3|7965.9|7968.7|7967.2|7969.1|7967.6|7967.5|7965.7|87
1760611500000|2025-10-16 10:45:00|7968.9|7967.4|7970|7968.5|7971.7|7969.4|7968.3|7966.8|79
1760611800000|2025-10-16 10:50:00|7970.1|7968.6|7973|7971.5|7973.3|7971.8|7969.9|7968.1|85
1760612100000|2025-10-16 10:55:00|7972.9|7971.4|7972.3|7970.8|7973.1|7971.4|7971.6|7970.1|82
1760612400000|2025-10-16 11:00:00|7971.9|7970.4|7973.1|7971.6|7973.1|7971.6|7970.7|7969.2|125
1760612700000|2025-10-16 11:05:00|7973.2|7971.7|7974.2|7972.7|7974.9|7973.4|7972.9|7971.2|103
1760613000000|2025-10-16 11:10:00|7973.9|7972.4|7975.3|7973.8|7975.5|7974|7973.7|7972.2|69
1760613300000|2025-10-16 11:15:00|7975.2|7973.7|7977.5|7975.1|7977.6|7975.2|7974.4|7972.9|99
1760613600000|2025-10-16 11:20:00|7977.4|7975|7975.6|7974.1|7977.4|7975.3|7975.2|7973.7|68
1760613900000|2025-10-16 11:25:00|7975.5|7974|7980.2|7977.8|7980.2|7977.8|7975.3|7973.8|129
1760614200000|2025-10-16 11:30:00|7980.7|7978.3|7980.5|7979|7980.9|7979.4|7977.3|7975.7|131
1760614500000|2025-10-16 11:35:00|7980.4|7978.9|7980.9|7979.4|7982.1|7979.7|7979.3|7977.8|109
1760614800000|2025-10-16 11:40:00|7981|7979.5|7982.1|7980.6|7983.3|7981.8|7979.5|7978|172
1760615100000|2025-10-16 11:45:00|7982|7980.5|7986.2|7983.8|7986.2|7983.9|7979.9|7978.4|193
1760615400000|2025-10-16 11:50:00|7986.1|7983.7|7982.6|7981.1|7986.1|7983.7|7981.4|7979.9|155
1760615700000|2025-10-16 11:55:00|7982.5|7981|7984.1|7982.6|7985.2|7983.7|7982.4|7980.9|180
1760616000000|2025-10-16 12:00:00|7984.2|7982.7|7983.6|7982.1|7985|7983.5|7982.3|7980.8|166
1760616300000|2025-10-16 12:05:00|7983.5|7982|7985.5|7984|7985.6|7984.1|7982.8|7980.9|136
1760616600000|2025-10-16 12:10:00|7985.4|7983.9|7980.9|7978.5|7985.4|7983.9|7980.4|7978|194
1760616900000|2025-10-16 12:15:00|7980.8|7978.4|7978.8|7977.3|7981.1|7978.7|7978.6|7977.1|132
1760617200000|2025-10-16 12:20:00|7978.9|7977.4|7977.3|7975.8|7979|7977.5|7976.5|7974.3|158
1760617500000|2025-10-16 12:25:00|7977.4|7975.9|7976.7|7972.2|7977.8|7976|7975.7|7972.1|117
1760617800000|2025-10-16 12:30:00|7976.9|7971.9|7974.5|7972.1|7978.5|7974.7|7973|7970.6|224
1760618100000|2025-10-16 12:35:00|7974.3|7972.8|7976.1|7974.6|7976.2|7974.7|7971.7|7969.4|244
1760618400000|2025-10-16 12:40:00|7976|7974.5|7976.6|7974.2|7977.9|7976.4|7974.1|7972.6|245
1760618700000|2025-10-16 12:45:00|7976.5|7974.1|7976.5|7974.1|7977.2|7975.7|7974.4|7972.9|186
1760619000000|2025-10-16 12:50:00|7976.3|7973.9|7971.6|7970.1|7976.3|7974.2|7971|7969.5|188
1760619300000|2025-10-16 12:55:00|7971.7|7970.2|7969.9|7968.4|7971.7|7970.2|7969.2|7967.4|246
1760619600000|2025-10-16 13:00:00|7969.8|7968.3|7974.7|7972.3|7975.7|7973.6|7967.4|7965.9|284
1760619900000|2025-10-16 13:05:00|7974.1|7971.7|7974.8|7973.3|7976.6|7974.2|7971.8|7970.3|248
1760620200000|2025-10-16 13:10:00|7974.7|7973.2|7976.1|7973.7|7976.5|7974.1|7971.6|7969.4|251
1760620500000|2025-10-16 13:15:00|7976.2|7973.8|7978.6|7977.1|7979.6|7977.3|7974.3|7972.7|274
1760620800000|2025-10-16 13:20:00|7977.7|7976.2|7979.7|7977.3|7980.1|7978.5|7976.7|7975.2|232
1760621100000|2025-10-16 13:25:00|7979.6|7977.2|7977.3|7975.8|7980.1|7977.9|7977.2|7975.1|222
1760621400000|2025-10-16 13:30:00|7977.5|7976|7977.7|7975.3|7979.6|7977.9|7977.2|7975.1|326
1760621700000|2025-10-16 13:35:00|7977.8|7975.4|7972.8|7971.3|7977.8|7975.7|7972.2|7970.4|284
1760622000000|2025-10-16 13:40:00|7973|7971.5|7969.6|7967.2|7973.3|7971.5|7969.6|7967.2|213
1760622300000|2025-10-16 13:45:00|7969.7|7967.3|7965.2|7962.8|7969.7|7967.3|7964.9|7962.5|283
1760622600000|2025-10-16 13:50:00|7965.5|7963.1|7968|7965.6|7968.7|7966.5|7964.8|7962.5|255
1760622900000|2025-10-16 13:55:00|7967.8|7965.4|7969|7966.6|7969.3|7967.6|7966.8|7965.3|147
1760623200000|2025-10-16 14:00:00|7969.3|7966.9|7970.9|7969.4|7972.5|7971|7968.4|7966.5|227
1760623500000|2025-10-16 14:05:00|7971.1|7969.6|7965|7963.5|7973.3|7970.9|7965|7963.2|261
1760623800000|2025-10-16 14:10:00|7964.9|7963.4|7961.8|7959.4|7965.6|7964.1|7960.4|7958|280
1760624100000|2025-10-16 14:15:00|7961.9|7959.5|7960.9|7958.5|7962.3|7960.8|7959|7957.4|211
1760624400000|2025-10-16 14:20:00|7960.8|7958.4|7962.8|7961.3|7963.6|7961.6|7958.8|7956.6|206
1760624700000|2025-10-16 14:25:00|7963.2|7961.7|7961.2|7958.8|7965.8|7963.8|7959.5|7958|198
1760625000000|2025-10-16 14:30:00|7961.1|7958.7|7960.1|7958.6|7962.8|7960.6|7958.7|7956.9|185
1760625300000|2025-10-16 14:35:00|7960|7958.5|7960.4|7958.9|7963.2|7961.3|7958.7|7956.6|217
1760625600000|2025-10-16 14:40:00|7960.3|7958.8|7961.4|7959.9|7963|7961.5|7959.4|7957.9|257
1760625900000|2025-10-16 14:45:00|7961.3|7959.8|7958.2|7956.7|7961.5|7960|7957.9|7955.8|202
1760626200000|2025-10-16 14:50:00|7958.1|7956.6|7953.2|7951.7|7958.5|7957|7952.4|7950.9|265
1760626500000|2025-10-16 14:55:00|7953.3|7951.8|7951.9|7950.4|7954|7952.5|7950.5|7949|244
1760626800000|2025-10-16 15:00:00|7951.8|7950.3|7954.9|7953.4|7955.6|7953.4|7951.6|7950.1|261
1760627100000|2025-10-16 15:05:00|7954.8|7953.3|7951.8|7950.3|7956.3|7954|7951.7|7950.2|177
1760627400000|2025-10-16 15:10:00|7952|7950.5|7952.4|7950.9|7952.4|7950.9|7950.5|7948.5|131
1760627700000|2025-10-16 15:15:00|7952.3|7950.8|7956.2|7953.8|7956.2|7953.9|7951.6|7949.3|203
1760628000000|2025-10-16 15:20:00|7956.3|7953.9|7958.7|7956.3|7959|7956.6|7955.2|7953.7|187
1760628300000|2025-10-16 15:25:00|7958.6|7956.2|7955.1|7953.6|7959.1|7956.7|7954.3|7952.8|220
1760628600000|2025-10-16 15:30:00|7955|7953.5|7958.3|7956.8|7961.6|7959.2|7955|7953.5|288
1760628900000|2025-10-16 15:35:00|7958.4|7956.9|7961.8|7959.4|7961.8|7959.4|7957|7954.6|264
1760629200000|2025-10-16 15:40:00|7961.7|7959.3|7958.2|7956.7|7961.7|7959.6|7957.3|7955.5|282
1760629500000|2025-10-16 15:45:00|7958.1|7956.6|7958.8|7956.4|7961.4|7959.2|7957.5|7956|248
1760629800000|2025-10-16 15:50:00|7958.7|7956.3|7958.6|7956.2|7960.5|7959|7958.1|7955.9|241
1760630100000|2025-10-16 15:55:00|7958.3|7955.9|7959.7|7957.3|7962.1|7959.7|7957.6|7955.2|269
1760630400000|2025-10-16 16:00:00|7959.5|7957.1|7957.7|7956.2|7960.1|7957.7|7955.6|7954.1|240
1760630700000|2025-10-16 16:05:00|7957.9|7956.4|7957.3|7955.8|7960.4|7958.4|7956.7|7955.2|157
1760631000000|2025-10-16 16:10:00|7957.9|7955.5|7957.6|7956.1|7959.2|7957.1|7957.3|7955.5|169
1760631300000|2025-10-16 16:15:00|7957.5|7956|7956.5|7955|7958.6|7956.5|7955.1|7953.1|173
1760631600000|2025-10-16 16:20:00|7956.7|7955.2|7953.4|7951.9|7957|7955.5|7953.1|7951.4|214
1760631900000|2025-10-16 16:25:00|7953.2|7951.7|7952.4|7950|7953.8|7951.7|7950.1|7948.1|248
1760632200000|2025-10-16 16:30:00|7952.2|7949.8|7947.7|7945.3|7952.3|7950.1|7945.8|7943.4|630
1760632500000|2025-10-16 16:35:00|7947.9|7945.5|7948.6|7946.2|7951.9|7949.5|7947.5|7945.2|573
1760632800000|2025-10-16 16:40:00|7948.7|7946.3|7952.9|7950.5|7953.6|7951.2|7947.5|7945.5|497
1760633100000|2025-10-16 16:45:00|7952.8|7950.4|7946|7943.6|7952.8|7950.4|7944.5|7942.1|428
1760633400000|2025-10-16 16:50:00|7945.8|7943.4|7945.8|7943.4|7947.8|7945.4|7944.9|7942.5|409
1760633700000|2025-10-16 16:55:00|7945.9|7943.5|7945.8|7943.4|7946.9|7945.3|7944.2|7942.5|381
1760634000000|2025-10-16 17:00:00|7945.7|7943.3|7944.2|7941.8|7946|7943.7|7940.7|7939.2|403
1760634300000|2025-10-16 17:05:00|7944.3|7941.9|7940.9|7938.5|7945.3|7942.9|7939.2|7936.8|423
1760634600000|2025-10-16 17:10:00|7941|7938.6|7938.2|7935.8|7941.2|7938.8|7938.1|7935.7|378
1760634900000|2025-10-16 17:15:00|7938.1|7935.7|7942.2|7940.7|7945|7942.6|7936.1|7933.7|361
1760635200000|2025-10-16 17:20:00|7941.9|7940.4|7939.2|7936.8|7943.2|7940.8|7937.7|7935.5|282
1760635500000|2025-10-16 17:25:00|7939.3|7936.9|7938.2|7935.8|7940.7|7938.3|7935.3|7932.9|279
1760635800000|2025-10-16 17:30:00|7938.1|7935.7|7941.7|7939.3|7942.5|7940.1|7938|7935.6|240
1760636100000|2025-10-16 17:35:00|7942|7939.6|7942.4|7940|7944.4|7942|7941|7938.6|190
1760636400000|2025-10-16 17:40:00|7942.3|7939.9|7939.9|7937.5|7943.3|7940.9|7939.1|7936.7|260
1760636700000|2025-10-16 17:45:00|7940|7937.6|7938.1|7935.7|7940.2|7937.8|7937.6|7935.2|207
1760637000000|2025-10-16 17:50:00|7938|7935.6|7937.9|7935.5|7938.4|7936|7936.1|7934.2|175
1760637300000|2025-10-16 17:55:00|7937.8|7935.4|7937.4|7935|7939.5|7937.1|7937.3|7934.9|193
1760637600000|2025-10-16 18:00:00|7937.3|7934.9|7935.9|7933.5|7938.9|7936.5|7935.2|7933.5|200
1760637900000|2025-10-16 18:05:00|7936.1|7933.7|7934|7931.6|7936.8|7934.4|7933.1|7931|259
1760638200000|2025-10-16 18:10:00|7933.9|7931.5|7933|7930.6|7934|7931.6|7929.9|7928.4|265
1760638500000|2025-10-16 18:15:00|7932.8|7930.4|7935.9|7933.5|7938.3|7935.9|7932.8|7930.4|312
1760638800000|2025-10-16 18:20:00|7936|7933.6|7937|7934.6|7937.9|7935.5|7935.2|7932.8|168
1760639100000|2025-10-16 18:25:00|7937.1|7934.7|7937.4|7935|7938.9|7936.5|7936.7|7934.3|218
1760639400000|2025-10-16 18:30:00|7937.2|7934.8|7935.7|7933.3|7937.9|7936.1|7935|7933.1|232
1760639700000|2025-10-16 18:35:00|7935.5|7933.1|7934.9|7933.4|7938.2|7935.8|7934.6|7932.8|210
1760640000000|2025-10-16 18:40:00|7935|7933.5|7936.8|7935.3|7938.4|7936.3|7934|7932.3|190
1760640300000|2025-10-16 18:45:00|7936.6|7935.1|7935.5|7934|7937.3|7935.1|7935.1|7933.5|197
1760640600000|2025-10-16 18:50:00|7935.7|7934.2|7934|7931.6|7936.6|7934.5|7933.2|7931.4|149
1760640900000|2025-10-16 18:55:00|7933.9|7931.5|7931.4|7929.9|7934|7931.9|7928.6|7927.1|261
1760641200000|2025-10-16 19:00:00|7931|7929.5|7931.8|7930.3|7933.7|7931.8|7930.2|7928.7|226
1760641500000|2025-10-16 19:05:00|7931.9|7930.4|7929|7927.5|7933.3|7930.9|7928.3|7926.8|115
1760641800000|2025-10-16 19:10:00|7928.7|7927.2|7929|7926.6|7929.9|7927.5|7927.5|7925.9|124
1760642100000|2025-10-16 19:15:00|7928|7926.5|7926|7924.5|7928.6|7926.5|7926|7924.5|111
1760642400000|2025-10-16 19:20:00|7926.1|7924.6|7927.6|7925.2|7927.6|7925.3|7925.7|7924.2|91
1760642700000|2025-10-16 19:25:00|7927.5|7925.1|7927.5|7926|7928.2|7926|7925.5|7924|120
1760643000000|2025-10-16 19:30:00|7927.6|7926.1|7928.5|7927|7929.9|7927.9|7927.1|7925.6|172
1760643300000|2025-10-16 19:35:00|7928.3|7926.8|7930.1|7927.7|7930.7|7928.3|7926.9|7925|212
1760643600000|2025-10-16 19:40:00|7930.2|7927.8|7927.9|7926.4|7930.3|7927.9|7927.4|7925.9|130
1760643900000|2025-10-16 19:45:00|7928.1|7926.6|7928.7|7927.2|7929.9|7927.6|7927.6|7926.1|133
1760644200000|2025-10-16 19:50:00|7929.6|7927.3|7929.3|7927.8|7931.2|7928.8|7928.2|7926.7|144
1760644500000|2025-10-16 19:55:00|7929.2|7927.7|7930.5|7928.1|7930.6|7928.2|7927.7|7926.2|130
1760644800000|2025-10-16 20:00:00|7930.7|7928.3|7930.2|7927.8|7931.6|7929.2|7929.5|7927.1|87
1760645100000|2025-10-16 20:05:00|7930.6|7928.2|7931.7|7929.3|7932.1|7929.7|7930.4|7928|77
1760645400000|2025-10-16 20:10:00|7931.6|7929.2|7931|7928.6|7931.6|7929.2|7930.6|7928.2|48
1760645700000|2025-10-16 20:15:00|7930.7|7928.3|7931|7928.6|7931.2|7928.8|7930.6|7928.2|34
1760646000000|2025-10-16 20:20:00|7931.1|7928.7|7930.8|7928.4|7931.1|7928.7|7930.1|7927.7|29
1760646300000|2025-10-16 20:25:00|7931|7928.6|7932.3|7929.9|7932.6|7930.2|7930.1|7927.7|63
1760646600000|2025-10-16 20:30:00|7932.5|7930.1|7929.8|7928.3|7933|7930.9|7929.8|7928.3|38
1760646900000|2025-10-16 20:35:00|7929.9|7928.4|7931.4|7929|7932.1|7929.7|7929.9|7928.4|57
1760647200000|2025-10-16 20:40:00|7931.2|7928.8|7930.5|7928.1|7931.3|7928.9|7930.5|7928.1|21
1760647500000|2025-10-16 20:45:00|7930.3|7927.9|7930.8|7928.4|7930.9|7928.5|7930.2|7927.8|42
1760647800000|2025-10-16 20:50:00|7931|7928.6|7929.6|7927.2|7931.1|7928.7|7929.4|7927|54
1760648100000|2025-10-16 20:55:00|7930.8|7926.9|7934.4|7927.9|7934.9|7928.4|7930.7|7925.7|270
1760648400000|2025-10-16 21:00:00|7935.4|7928.9|7938.2|7931.7|7938.4|7931.9|7935.4|7928.9|5
1760648700000|2025-10-16 21:05:00|7937.4|7930.9|7937.1|7930.6|7937.5|7931|7937.1|7930.6|4
1760650200000|2025-10-16 21:30:00|7937|7930.5|7934.2|7927.7|7937.1|7930.6|7934.2|7927.7|47
1760650500000|2025-10-16 21:35:00|7934.1|7927.6|7933.9|7927.4|7934.2|7927.7|7933.9|7927.4|54
1760650800000|2025-10-16 21:40:00|7934.1|7927.6|7935.3|7928.8|7935.6|7929.1|7934|7927.5|35
1760651100000|2025-10-16 21:45:00|7935.4|7928.9|7934.6|7928.1|7935.5|7929|7934.5|7928|27
1760651400000|2025-10-16 21:50:00|7934.5|7928|7933.6|7927.1|7934.6|7928.1|7933.6|7927.1|15
1760651700000|2025-10-16 21:55:00|7933.7|7927.2|7932.9|7926.4|7933.8|7927.3|7932.3|7925.8|30
1760652000000|2025-10-16 22:00:00|7933.3|7926.8|7930|7925|7933.3|7926.8|7929.9|7924.4|137
1760652300000|2025-10-16 22:05:00|7929.2|7925.8|7927.9|7925.3|7929.2|7926.2|7927.9|7924.3|64
1760652600000|2025-10-16 22:10:00|7927.8|7924.8|7927.3|7924.9|7927.8|7925.2|7926.9|7924.2|111
1760652900000|2025-10-16 22:15:00|7927.4|7925|7924.5|7922.1|7927.4|7925|7923.9|7921.5|142
1760653200000|2025-10-16 22:20:00|7924.4|7922|7926.1|7923.7|7926.4|7924|7923.9|7921.5|77
1760653500000|2025-10-16 22:25:00|7926.2|7923.8|7926.3|7923.9|7926.5|7924.1|7925|7922.6|44
1760653800000|2025-10-16 22:30:00|7926.7|7924.3|7926.7|7924.3|7928|7925.6|7926|7923.6|76
1760654100000|2025-10-16 22:35:00|7926.8|7924.4|7926.6|7924.2|7927.8|7925.4|7926.6|7924.1|70
1760654400000|2025-10-16 22:40:00|7926.7|7924.3|7923.2|7920.8|7926.8|7924.4|7922.9|7920.5|83
1760654700000|2025-10-16 22:45:00|7923.3|7920.9|7924.3|7921.9|7924.5|7922.1|7923.3|7920.9|52
1760655000000|2025-10-16 22:50:00|7924.2|7921.8|7924.7|7922.3|7925.7|7923.3|7924.2|7921.8|62
1760655300000|2025-10-16 22:55:00|7924.8|7922.4|7924.2|7921.8|7926.2|7923.8|7924|7921.6|104
1760655600000|2025-10-16 23:00:00|7925.5|7923.1|7924.1|7921.7|7925.5|7923.1|7923.8|7921.4|79
1760655900000|2025-10-16 23:05:00|7923.6|7921.2|7922.9|7920.5|7924.3|7921.9|7922.3|7919.9|89
1760656200000|2025-10-16 23:10:00|7922.8|7920.4|7923.4|7921|7924.1|7921.7|7922.4|7920|95
1760656500000|2025-10-16 23:15:00|7923.3|7920.9|7924.8|7922.4|7925|7922.6|7923.3|7920.9|48
1760656800000|2025-10-16 23:20:00|7924.7|7922.3|7924.3|7921.9|7924.8|7922.4|7923.8|7921.4|36
1760657100000|2025-10-16 23:25:00|7924.2|7921.8|7923.4|7921|7925.1|7922.7|7922.3|7919.9|54
1760657400000|2025-10-16 23:30:00|7923.3|7920.9|7922.5|7920.1|7923.7|7921.3|7922.5|7920.1|39
1760657700000|2025-10-16 23:35:00|7922.4|7920|7922.6|7920.2|7923.1|7920.7|7922.3|7919.9|19
1760658000000|2025-10-16 23:40:00|7922.5|7920.1|7921.7|7920.2|7922.6|7920.4|7921.4|7919.8|35
1760658300000|2025-10-16 23:45:00|7922.5|7920.1|7920.9|7918.5|7922.9|7920.5|7918.6|7916.9|74
1760658600000|2025-10-16 23:50:00|7921.4|7919|7922|7919.6|7922.9|7920.5|7920.5|7918.5|96
1760658900000|2025-10-16 23:55:00|7921.9|7919.5|7921.9|7919.5|7921.9|7919.5|7921|7918.6|76
1760659200000|2025-10-17 00:00:00|7922|7919.6|7924.6|7922.2|7924.7|7922.3|7920.9|7918.5|170
1760659500000|2025-10-17 00:05:00|7924.7|7922.3|7923.7|7921.3|7924.9|7922.5|7922.4|7920.1|110
1760659800000|2025-10-17 00:10:00|7923.6|7921.2|7921.1|7918.7|7923.7|7921.3|7920.2|7918.7|105
1760660100000|2025-10-17 00:15:00|7920.9|7918.5|7919.4|7917|7921|7918.8|7918|7916|92
1760660400000|2025-10-17 00:20:00|7919.3|7916.9|7919.3|7916.9|7920.4|7918.1|7917.2|7915|85
1760660700000|2025-10-17 00:25:00|7919.2|7916.8|7919.4|7917|7920.8|7918.4|7917.6|7915.5|102
1760661000000|2025-10-17 00:30:00|7919.5|7917.1|7917.1|7914.7|7919.8|7917.4|7917.1|7914.7|83
1760661300000|2025-10-17 00:35:00|7917.2|7914.8|7917.2|7914.8|7918|7915.6|7917.1|7914.7|60
1760661600000|2025-10-17 00:40:00|7917.1|7914.7|7918|7915.6|7918.4|7916|7916.9|7914.7|53
1760661900000|2025-10-17 00:45:00|7918.1|7915.7|7915.7|7913.3|7918.1|7915.7|7915.6|7913.2|75
1760662200000|2025-10-17 00:50:00|7915.8|7913.4|7911.5|7909.1|7915.8|7913.4|7910.6|7908.3|140
1760662500000|2025-10-17 00:55:00|7911.3|7908.9|7914.4|7912|7915.2|7912.8|7910.4|7908|172
1760662800000|2025-10-17 01:00:00|7914.3|7911.9|7914.2|7911.8|7915.8|7913.4|7912.2|7909.8|192
1760663100000|2025-10-17 01:05:00|7913.9|7911.5|7910.7|7908.3|7914.2|7911.8|7910.7|7908.3|124
1760663400000|2025-10-17 01:10:00|7910.6|7908.2|7912.1|7909.7|7912.4|7910|7910.4|7908|110
1760663700000|2025-10-17 01:15:00|7912.2|7909.8|7916.6|7914.2|7916.6|7914.2|7911.5|7909.1|159
1760664000000|2025-10-17 01:20:00|7916.5|7914.1|7914.8|7912.4|7917.1|7914.7|7913.5|7911.4|111
1760664300000|2025-10-17 01:25:00|7914.7|7912.3|7914.8|7912.4|7916|7913.6|7914.2|7912.1|110
1760664600000|2025-10-17 01:30:00|7914.7|7912.3|7914.8|7912.4|7915.2|7913.6|7911.4|7909|183
1760664900000|2025-10-17 01:35:00|7914.9|7912.5|7914.1|7911.7|7914.9|7912.5|7913.5|7911.1|129
1760665200000|2025-10-17 01:40:00|7914|7911.6|7915.5|7913.1|7916.7|7914.7|7913.4|7911|154
1760665500000|2025-10-17 01:45:00|7915.6|7913.2|7913.6|7911.2|7915.9|7913.8|7912.2|7910.3|176
1760665800000|2025-10-17 01:50:00|7913.7|7911.3|7915|7912.6|7915.6|7913.2|7913.6|7911.2|141
1760666100000|2025-10-17 01:55:00|7914.9|7912.5|7915.9|7913.5|7917|7914.6|7914.9|7912.5|171
1760666400000|2025-10-17 02:00:00|7916|7913.6|7919|7916.6|7919.1|7916.7|7914.9|7912.5|153
1760666700000|2025-10-17 02:05:00|7918.9|7916.5|7917.5|7915.1|7921|7918.6|7917.5|7915.1|152
1760667000000|2025-10-17 02:10:00|7917.7|7915.3|7916.5|7914.1|7917.8|7915.4|7915.4|7913|171
1760667300000|2025-10-17 02:15:00|7916.4|7914|7914.6|7912.2|7916.8|7914.4|7914.4|7912|79
1760667600000|2025-10-17 02:20:00|7914.9|7912.5|7913.3|7910.9|7914.9|7912.5|7913.2|7910.8|76
1760667900000|2025-10-17 02:25:00|7913.2|7910.8|7910.6|7908.2|7913.2|7910.8|7910.6|7908.2|102
1760668200000|2025-10-17 02:30:00|7910.4|7908|7908.5|7906.1|7910.4|7908|7908|7905.6|76
1760668500000|2025-10-17 02:35:00|7908.2|7905.8|7903.5|7901.1|7908.2|7905.8|7903.2|7900.8|104
1760668800000|2025-10-17 02:40:00|7903.6|7901.2|7904.1|7901.7|7904.6|7902.2|7902.6|7900.2|97
1760669100000|2025-10-17 02:45:00|7904.2|7901.8|7907.8|7905.4|7908|7905.6|7903.3|7900.9|92
1760669400000|2025-10-17 02:50:00|7907.7|7905.3|7908.5|7906.1|7908.9|7906.5|7906.6|7904.2|75
1760669700000|2025-10-17 02:55:00|7908.4|7906|7907|7904.6|7908.5|7906.1|7906.9|7904.5|82
1760670000000|2025-10-17 03:00:00|7907.1|7904.7|7905.9|7903.5|7907.5|7905.1|7905.5|7903.1|91
1760670300000|2025-10-17 03:05:00|7905.7|7903.3|7905.8|7904.3|7906.4|7904.5|7904.7|7902.3|81
1760670600000|2025-10-17 03:10:00|7905.7|7904.2|7905|7902.6|7906.8|7905.3|7904.8|7902.4|67
1760670900000|2025-10-17 03:15:00|7904.9|7902.5|7904.3|7901.9|7905|7902.7|7903.5|7901.1|91
1760671200000|2025-10-17 03:20:00|7904.4|7902|7905.5|7903.1|7906.1|7903.7|7904.4|7902|61
1760671500000|2025-10-17 03:25:00|7905.4|7903|7905.5|7904|7905.5|7904|7904.1|7901.7|49
1760671800000|2025-10-17 03:30:00|7905.6|7903.2|7905.1|7903.6|7905.9|7904.4|7904.8|7902.7|67
1760672100000|2025-10-17 03:35:00|7905|7903.5|7903.9|7901.5|7905|7903.5|7902|7899.6|113
1760672400000|2025-10-17 03:40:00|7903.8|7901.4|7902.3|7899.9|7904.3|7901.9|7902.1|7899.7|138
1760672700000|2025-10-17 03:45:00|7902.4|7900|7900.9|7898.5|7902.8|7900.4|7900.7|7898.3|89
1760673000000|2025-10-17 03:50:00|7901.3|7898.9|7902.3|7899.9|7902.3|7899.9|7900.8|7898.4|88
1760673300000|2025-10-17 03:55:00|7901.9|7899.5|7903.5|7901.1|7903.8|7901.4|7901.7|7899.3|100
1760673600000|2025-10-17 04:00:00|7903.4|7901|7903.3|7900.9|7904|7901.9|7902.6|7900.2|79
1760673900000|2025-10-17 04:05:00|7903.4|7901|7904.3|7901.9|7904.7|7902.3|7903.1|7900.7|68
1760674200000|2025-10-17 04:10:00|7904.4|7902|7904.7|7902.3|7904.9|7902.6|7903.5|7901.1|66
1760674500000|2025-10-17 04:15:00|7904.6|7902.2|7904.8|7902.4|7905.5|7903.1|7904.1|7901.7|69
1760674800000|2025-10-17 04:20:00|7904.7|7902.3|7906.9|7904.5|7906.9|7904.5|7904.5|7902.1|63
1760675100000|2025-10-17 04:25:00|7906.8|7904.4|7906|7904.5|7907.3|7904.9|7905.6|7903.9|83
1760675400000|2025-10-17 04:30:00|7905.9|7904.4|7905.9|7903.5|7907.2|7904.8|7905.6|7903.4|75
1760675700000|2025-10-17 04:35:00|7906|7903.6|7907.1|7904.7|7907.1|7904.7|7905.8|7903.4|47
1760676000000|2025-10-17 04:40:00|7907|7904.6|7907.5|7905.1|7907.7|7905.4|7906.8|7904.6|45
1760676300000|2025-10-17 04:45:00|7907.4|7905|7905|7902.6|7907.7|7905.3|7905|7902.6|55
1760676600000|2025-10-17 04:50:00|7905.1|7902.7|7904.4|7902|7905.3|7902.9|7903.6|7901.2|73
1760676900000|2025-10-17 04:55:00|7904.5|7902.1|7904.8|7902.4|7905.1|7902.7|7903.8|7901.4|76
1760677200000|2025-10-17 05:00:00|7905|7902.6|7902.1|7899.7|7905.1|7902.7|7902.1|7899.7|82
1760677500000|2025-10-17 05:05:00|7902|7899.6|7902.6|7900.2|7903.7|7901.3|7901.7|7899.5|68
1760677800000|2025-10-17 05:10:00|7902.5|7900.1|7901.6|7899.2|7902.7|7900.8|7901.1|7899|63
1760678100000|2025-10-17 05:15:00|7901.5|7899.1|7899.6|7898.1|7901.5|7899.4|7899.3|7897.8|106
1760678400000|2025-10-17 05:20:00|7899.5|7898|7902|7899.6|7902.5|7900.1|7899.4|7897.9|94
1760678700000|2025-10-17 05:25:00|7902.1|7899.7|7901|7899.5|7902.2|7900.1|7900.4|7898.9|66
1760679000000|2025-10-17 05:30:00|7901.1|7899.6|7899.1|7897.6|7901.5|7900|7898.9|7897.4|96
1760679300000|2025-10-17 05:35:00|7898.8|7897.3|7899|7896.6|7900.4|7898|7898.4|7896.4|111
1760679600000|2025-10-17 05:40:00|7898.8|7896.4|7899|7896.6|7899.8|7897.4|7896.3|7894.3|86
1760679900000|2025-10-17 05:45:00|7898|7896.5|7900.1|7897.7|7900.4|7898|7897.9|7895.8|73
1760680200000|2025-10-17 05:50:00|7899.9|7897.5|7895.6|7893.2|7900.1|7897.7|7893|7891.5|142
1760680500000|2025-10-17 05:55:00|7895.4|7893|7895.3|7892.9|7895.7|7893.3|7892.5|7890.1|162
1760680800000|2025-10-17 06:00:00|7895|7892.6|7892.7|7891.2|7895.6|7893.2|7891.7|7890.2|200
1760681100000|2025-10-17 06:05:00|7892.6|7891.1|7893.8|7891.4|7898.7|7896.3|7892|7890.5|233
1760681400000|2025-10-17 06:10:00|7893.9|7891.5|7893.5|7892|7895.2|7892.8|7892.3|7890.8|213
1760681700000|2025-10-17 06:15:00|7893|7891.5|7887|7884.6|7894.6|7892.3|7886.1|7884.6|226
1760682000000|2025-10-17 06:20:00|7887.1|7884.7|7887.3|7885.8|7889.1|7886.7|7885.9|7884.3|181
1760682300000|2025-10-17 06:25:00|7887.1|7885.6|7883.7|7882.2|7889|7886.6|7882.5|7881|227
1760682600000|2025-10-17 06:30:00|7884|7882.5|7897.3|7894.9|7897.5|7895.2|7884|7882.5|436
1760682900000|2025-10-17 06:35:00|7897.4|7895|7900.1|7897.7|7901.1|7898.9|7893|7891.1|384
1760683200000|2025-10-17 06:40:00|7900|7897.6|7891.9|7890.4|7900.4|7898.1|7891.8|7890.3|244
1760683500000|2025-10-17 06:45:00|7892|7890.5|7891.5|7890|7895.4|7893.1|7891.5|7890|216
1760683800000|2025-10-17 06:50:00|7891.8|7890.3|7888.2|7886.7|7895.3|7892.9|7886.9|7885.4|253
1760684100000|2025-10-17 06:55:00|7888.3|7886.8|7887.5|7885.1|7890.5|7888.2|7886.3|7884.1|264
1760684400000|2025-10-17 07:00:00|7887.4|7885.9|7887.1|7884.7|7889.1|7887.6|7885.9|7884.1|421
1760684700000|2025-10-17 07:05:00|7887.2|7884.8|7875.6|7873.2|7888.6|7886.2|7875.2|7872.9|452
1760685000000|2025-10-17 07:10:00|7875.9|7873.5|7882.6|7880.2|7889|7886.6|7875.7|7873.3|458
1760685300000|2025-10-17 07:15:00|7882.8|7880.4|7879.9|7877.5|7884.5|7882.1|7874.1|7872.3|427
1760685600000|2025-10-17 07:20:00|7880|7877.6|7890.6|7888.2|7890.6|7888.2|7878.7|7876.3|529
1760685900000|2025-10-17 07:25:00|7890.7|7888.3|7889.5|7887.1|7897|7894.6|7887.5|7885.6|699
1760686200000|2025-10-17 07:30:00|7889.4|7887|7890.1|7887.7|7894.6|7892.2|7886.4|7884.9|577
1760686500000|2025-10-17 07:35:00|7891.4|7889|7891.9|7889.5|7892.5|7890.1|7886.9|7884.5|422
1760686800000|2025-10-17 07:40:00|7891.8|7889.4|7892.3|7890.8|7896.4|7894|7891.4|7889|501
1760687100000|2025-10-17 07:45:00|7892.4|7890.9|7893.7|7892.2|7895.9|7893.6|7891.6|7889.6|427
1760687400000|2025-10-17 07:50:00|7893.6|7892.1|7894.5|7893|7894.9|7893|7889.9|7888.4|414
1760687700000|2025-10-17 07:55:00|7894.6|7893.1|7895.2|7893.7|7896.7|7894.4|7893.2|7891.7|322
1760688000000|2025-10-17 08:00:00|7894.9|7893.4|7894.2|7891.8|7896.6|7894.3|7892.1|7890|331
1760688300000|2025-10-17 08:05:00|7894.3|7891.9|7899.4|7897|7900.1|7897.7|7893|7890.7|357
1760688600000|2025-10-17 08:10:00|7899.2|7896.8|7899.2|7896.8|7899.4|7897.1|7895.1|7893.5|313
1760688900000|2025-10-17 08:15:00|7898.7|7896.3|7896.6|7895.1|7902.2|7900.2|7894.3|7892.5|272
1760689200000|2025-10-17 08:20:00|7896.7|7895.2|7901.4|7899|7902.5|7900.1|7896.6|7894.7|286
1760689500000|2025-10-17 08:25:00|7901.3|7898.9|7899|7896.6|7901.6|7899.3|7896.7|7894.3|274
1760689800000|2025-10-17 08:30:00|7899.1|7896.7|7899.4|7897|7901.3|7899.2|7898.5|7896.7|247
1760690100000|2025-10-17 08:35:00|7899.2|7896.8|7897|7894.6|7899.5|7897.4|7895.9|7894|183
1760690400000|2025-10-17 08:40:00|7897.1|7894.7|7893|7891.5|7897.4|7895|7891.7|7889.5|207
1760690700000|2025-10-17 08:45:00|7893.2|7891.7|7892.5|7890.1|7893.5|7892|7890.7|7889.2|171
1760691000000|2025-10-17 08:50:00|7892.3|7891|7893.4|7891.9|7893.4|7891.9|7889.1|7886.8|186
1760691300000|2025-10-17 08:55:00|7893.5|7892|7896|7893.6|7897.5|7895.1|7892.6|7891.1|179
1760691600000|2025-10-17 09:00:00|7896.1|7893.7|7891.9|7889.5|7896.1|7894.2|7891.2|7889.1|207
1760691900000|2025-10-17 09:05:00|7892.1|7889.7|7888.8|7887.3|7893.7|7891.3|7888.5|7886.4|188
1760692200000|2025-10-17 09:10:00|7888.9|7887.4|7894.6|7892.2|7894.6|7892.2|7888.9|7886.7|190
1760692500000|2025-10-17 09:15:00|7894.5|7892.1|7891.5|7890|7895.9|7893.5|7890.9|7889.4|168
1760692800000|2025-10-17 09:20:00|7890.9|7889.4|7893.7|7892.2|7893.9|7892.4|7885.7|7884.2|191
1760693100000|2025-10-17 09:25:00|7893.8|7892.3|7895.3|7892.9|7897.2|7894.8|7893.8|7892.2|218
1760693400000|2025-10-17 09:30:00|7895|7892.6|7897.2|7894.8|7897.6|7895.2|7893.3|7891.7|181
1760693700000|2025-10-17 09:35:00|7897.3|7894.9|7898.8|7896.4|7902|7899.6|7896.8|7894.9|215
1760694000000|2025-10-17 09:40:00|7899.1|7896.7|7894|7892.5|7899.2|7896.8|7893|7891.5|172
1760694300000|2025-10-17 09:45:00|7894.2|7892.7|7893.1|7891.6|7895.3|7892.9|7891.3|7889.8|172
1760694600000|2025-10-17 09:50:00|7893|7891.5|7894.4|7892.9|7896.3|7893.9|7892.8|7891.3|159
1760694900000|2025-10-17 09:55:00|7894.2|7892.7|7893.6|7891.2|7896.3|7894|7892.8|7891.1|126
1760695200000|2025-10-17 10:00:00|7893|7891.5|7896.4|7894.9|7897.4|7895.3|7893|7891.5|205
1760695500000|2025-10-17 10:05:00|7896.5|7895|7897|7895.5|7898.5|7896.4|7896|7894.3|135
1760695800000|2025-10-17 10:10:00|7896.9|7895.4|7897|7894.6|7897.4|7895.7|7894|7891.6|126
1760696100000|2025-10-17 10:15:00|7896.9|7894.5|7895.2|7892.8|7897.7|7895.7|7893.6|7891.8|199
1760696400000|2025-10-17 10:20:00|7895.1|7892.7|7897.5|7895.1|7897.5|7895.1|7894.6|7892.2|150
1760696700000|2025-10-17 10:25:00|7897.4|7895|7895.9|7894.4|7899.9|7897.5|7895.9|7894.4|157
1760697000000|2025-10-17 10:30:00|7896|7894.5|7895.9|7893.5|7898.2|7896.7|7894.7|7893.2|285
1760697300000|2025-10-17 10:35:00|7896|7893.6|7899.5|7898|7899.5|7898|7894.6|7892.7|202
1760697600000|2025-10-17 10:40:00|7899.6|7898.1|7896.6|7894.2|7900.1|7898.1|7896|7893.9|187
1760697900000|2025-10-17 10:45:00|7896.7|7894.3|7894.1|7892.6|7896.8|7895.1|7893.7|7892.2|151
1760698200000|2025-10-17 10:50:00|7893.9|7892.4|7900.4|7898|7900.4|7898|7891.7|7890.2|238
1760698500000|2025-10-17 10:55:00|7900.5|7898.1|7901.3|7899.8|7903.1|7900.7|7900.3|7897.9|231
1760698800000|2025-10-17 11:00:00|7901.2|7899.7|7900.3|7898.8|7902.5|7901|7899.5|7898|167
1760699100000|2025-10-17 11:05:00|7900.2|7898.7|7903.8|7901.4|7907|7904.6|7895.9|7894.4|335
1760699400000|2025-10-17 11:10:00|7903.6|7901.2|7915.1|7912.7|7918.1|7915.7|7900.7|7899.2|849
1760699700000|2025-10-17 11:15:00|7915.4|7913|7910.7|7908.3|7920.4|7918.1|7910.5|7908.1|626
1760700000000|2025-10-17 11:20:00|7910.6|7908.2|7914|7912.5|7916.4|7914.8|7910.6|7908.2|364
1760700300000|2025-10-17 11:25:00|7913.9|7912.4|7918.3|7916.8|7919.3|7916.9|7913.3|7911|251
1760700600000|2025-10-17 11:30:00|7917.9|7916.4|7916.7|7914.3|7919.7|7917.8|7915.8|7913.4|328
1760700900000|2025-10-17 11:35:00|7916.6|7914.2|7915.7|7913.3|7918.6|7917.1|7914.4|7912|272
1760701200000|2025-10-17 11:40:00|7914.4|7912|7914.1|7911.7|7915.9|7914.4|7912.3|7909.9|237
1760701500000|2025-10-17 11:45:00|7914|7911.6|7915.8|7913.4|7916.8|7915.3|7912|7909.6|194
1760701800000|2025-10-17 11:50:00|7915.9|7913.5|7912.8|7911.3|7916|7913.9|7911|7909.5|223
1760702100000|2025-10-17 11:55:00|7912.6|7911.1|7915.5|7914|7918|7916.5|7912.2|7910.7|311
1760702400000|2025-10-17 12:00:00|7915.2|7913.7|7918.8|7917.3|7919.7|7917.8|7914.8|7913|328
1760702700000|2025-10-17 12:05:00|7919.2|7917.7|7926.3|7923.9|7926.6|7924.2|7918.6|7917.1|296
1760703000000|2025-10-17 12:10:00|7926.2|7923.8|7922.2|7920.7|7927.8|7925.4|7921.4|7919.9|402
1760703300000|2025-10-17 12:15:00|7922|7920.5|7928.5|7927|7930.3|7927.9|7921.4|7919.9|378
1760703600000|2025-10-17 12:20:00|7929|7927.5|7928.7|7927.2|7931.6|7930.1|7927|7925.5|329
1760703900000|2025-10-17 12:25:00|7928.8|7927.3|7930.5|7928.1|7933|7931|7928.7|7926.5|314
1760704200000|2025-10-17 12:30:00|7930.6|7928.2|7928.3|7926.8|7933.1|7931.6|7927.2|7924.9|327
1760704500000|2025-10-17 12:35:00|7928.2|7926.7|7928.7|7927.2|7930.4|7928.9|7924.5|7923|300
1760704800000|2025-10-17 12:40:00|7929|7927.5|7926.7|7925.2|7929.7|7928|7926.2|7923.8|283
1760705100000|2025-10-17 12:45:00|7926.9|7925.4|7923.2|7920.8|7927.8|7926.3|7922.8|7920.4|274
1760705400000|2025-10-17 12:50:00|7923.4|7921.9|7922.8|7920.4|7925.7|7923.3|7922|7919.7|233
1760705700000|2025-10-17 12:55:00|7922.7|7920.3|7922.7|7921.2|7923.8|7922.3|7921.3|7919.8|207
1760706000000|2025-10-17 13:00:00|7922.6|7921.1|7922.6|7921.1|7926.4|7924|7921.9|7920.4|343
1760706300000|2025-10-17 13:05:00|7922.8|7921.3|7923|7921.5|7923.9|7922.4|7920.5|7919|220
1760706600000|2025-10-17 13:10:00|7923.1|7921.6|7922.4|7920.9|7924.4|7922.6|7922.4|7920.9|137
1760706900000|2025-10-17 13:15:00|7922.5|7921|7915.2|7913.7|7922.7|7921.2|7915.1|7913.6|177
1760707200000|2025-10-17 13:20:00|7915.4|7913.9|7915.3|7913.8|7916.3|7914.3|7913.5|7911.7|238
1760707500000|2025-10-17 13:25:00|7915.6|7914.1|7912.6|7911.1|7916.7|7914.9|7911.8|7910.1|251
1760707800000|2025-10-17 13:30:00|7912.9|7911.4|7914.9|7913.4|7914.9|7913.4|7907.9|7906.4|481
1760708100000|2025-10-17 13:35:00|7914.8|7913.3|7913.3|7911.8|7918.5|7917|7912.5|7911|563
1760708400000|2025-10-17 13:40:00|7913.6|7912.1|7910.6|7909.1|7916.1|7914|7909.9|7908.4|478
1760708700000|2025-10-17 13:45:00|7910.7|7909.2|7910|7908.5|7911.6|7910.1|7907|7905.5|390
1760709000000|2025-10-17 13:50:00|7909.9|7908.4|7916|7914.5|7917.2|7915.6|7909.8|7908.3|355
1760709300000|2025-10-17 13:55:00|7916.1|7914.6|7914.8|7913.3|7920.8|7918.7|7914.6|7913.1|312
1760709600000|2025-10-17 14:00:00|7915.1|7913.6|7921.6|7920.1|7924|7921.6|7913.7|7912.2|458
1760709900000|2025-10-17 14:05:00|7921.5|7920|7923|7921.5|7927.1|7925|7921.1|7919.6|390
1760710200000|2025-10-17 14:10:00|7923.1|7921.6|7928.7|7927.2|7930|7927.6|7921.8|7920.3|334
1760710500000|2025-10-17 14:15:00|7928.6|7927.1|7925.2|7923.7|7928.6|7927.1|7923.6|7922.1|352
1760710800000|2025-10-17 14:20:00|7925.3|7923.8|7926.9|7925.4|7928.7|7926.4|7923.1|7921.6|352
1760711100000|2025-10-17 14:25:00|7926.8|7925.3|7926.5|7925|7928.6|7926.7|7923.8|7922.3|277
1760711400000|2025-10-17 14:30:00|7926.4|7924.9|7927.9|7926.4|7929.2|7927.4|7924.8|7923.2|335
1760711700000|2025-10-17 14:35:00|7928|7926.5|7925.6|7923.2|7929.1|7927.4|7924.7|7923.1|277
1760712000000|2025-10-17 14:40:00|7925.5|7923.1|7925.6|7924.1|7927.4|7925.9|7923.7|7921.6|250
1760712300000|2025-10-17 14:45:00|7925.3|7923.8|7931.4|7929.9|7933.3|7931.8|7925.3|7923.7|378
1760712600000|2025-10-17 14:50:00|7931.7|7929.3|7927.2|7925.7|7933.4|7931.9|7926.6|7924.6|365
1760712900000|2025-10-17 14:55:00|7926.6|7925.1|7926.1|7924.6|7926.9|7925.4|7924.3|7922.3|298
1760713200000|2025-10-17 15:00:00|7926.3|7924.8|7927.9|7926.4|7928.5|7927|7925|7923.5|288
1760713500000|2025-10-17 15:05:00|7927.8|7926.3|7926.5|7925|7929.5|7927.1|7926.2|7923.9|269
1760713800000|2025-10-17 15:10:00|7926.2|7924.7|7924.1|7922.6|7928|7926.5|7923.3|7921.3|297
1760714100000|2025-10-17 15:15:00|7924.5|7922.1|7924.6|7923.1|7926.5|7925|7922.9|7921.4|199
1760714400000|2025-10-17 15:20:00|7924.5|7923|7924.8|7922.4|7926|7923.9|7922.9|7921.4|248
1760714700000|2025-10-17 15:25:00|7924.4|7922|7924|7922.5|7925.5|7923.3|7923.3|7921.3|240
1760715000000|2025-10-17 15:30:00|7923.8|7922.3|7924.2|7922.7|7925.9|7923.7|7923.3|7921.8|260
1760715300000|2025-10-17 15:35:00|7924.1|7922.6|7920.9|7919.4|7924.4|7922.9|7919.7|7917.9|256
1760715600000|2025-10-17 15:40:00|7920.8|7919.3|7922.1|7920.6|7922.2|7920.6|7920.1|7917.8|210
1760715900000|2025-10-17 15:45:00|7921.9|7920.4|7920.9|7919.4|7922.6|7920.6|7919|7916.6|205
1760716200000|2025-10-17 15:50:00|7921|7919.5|7921.6|7920.1|7922|7920.5|7920|7918.5|106
1760716500000|2025-10-17 15:55:00|7921.5|7920|7920.7|7919.2|7922.2|7920.7|7920.7|7919.2|155
1760716800000|2025-10-17 16:00:00|7920.8|7919.3|7922.5|7921|7923.4|7921|7920.7|7919.2|180
1760717100000|2025-10-17 16:05:00|7922.6|7921.1|7925.8|7923.4|7925.8|7923.4|7922.6|7920.2|183
1760717400000|2025-10-17 16:10:00|7925.7|7923.3|7921.5|7920|7925.7|7923.3|7920.6|7919|134
1760717700000|2025-10-17 16:15:00|7921.3|7919.8|7919.6|7917.2|7922.7|7920.3|7918.7|7917.2|146
1760718000000|2025-10-17 16:20:00|7918.9|7917.4|7919.9|7917.5|7920|7917.6|7918.2|7915.8|130
1760718300000|2025-10-17 16:25:00|7919.8|7917.4|7920|7918.5|7920.8|7918.9|7918.9|7917.2|125
1760718600000|2025-10-17 16:30:00|7920.1|7918.6|7918.5|7917|7921.9|7919.6|7917.9|7916.4|126
1760718900000|2025-10-17 16:35:00|7919.2|7916.8|7919.3|7916.9|7920.6|7918.2|7918.2|7916.7|123
1760719200000|2025-10-17 16:40:00|7918.7|7917.2|7922.7|7920.3|7922.8|7920.4|7918.7|7916.8|120
1760719500000|2025-10-17 16:45:00|7922.4|7920|7920.9|7919.4|7922.6|7920.2|7920.7|7919.2|125
1760719800000|2025-10-17 16:50:00|7921|7919.5|7920.7|7918.3|7921|7919.5|7918.8|7916.8|134
1760720100000|2025-10-17 16:55:00|7920.8|7918.4|7923|7921.5|7924|7921.7|7920.1|7918.1|131
1760720400000|2025-10-17 17:00:00|7923.1|7921.6|7922.3|7920.8|7925|7922.7|7922|7920.3|220
1760720700000|2025-10-17 17:05:00|7922.2|7920.7|7923.5|7922|7923.9|7922.4|7922.2|7920.7|131
1760721000000|2025-10-17 17:10:00|7923.4|7921.9|7922.6|7921.1|7924.2|7922.4|7922.4|7920.9|76
1760721300000|2025-10-17 17:15:00|7922.5|7921|7920.4|7918.9|7922.9|7921.1|7920.3|7918.7|98
1760721600000|2025-10-17 17:20:00|7920.5|7919|7920.6|7919.1|7920.7|7919.2|7919.5|7918|104
1760721900000|2025-10-17 17:25:00|7920.5|7919|7921.5|7919.1|7921.8|7919.9|7920.1|7918.6|104
1760722200000|2025-10-17 17:30:00|7921.4|7919|7922.2|7920.7|7923|7921.1|7921.2|7918.8|124
1760722500000|2025-10-17 17:35:00|7922|7920.5|7921.9|7920.4|7922.7|7920.7|7921.1|7919.5|75
1760722800000|2025-10-17 17:40:00|7921.5|7920|7920.6|7919.1|7921.5|7920|7920.2|7918.7|97
1760723100000|2025-10-17 17:45:00|7920.7|7919.2|7921|7918.6|7921.6|7919.7|7920.2|7918|109
1760723400000|2025-10-17 17:50:00|7920.9|7918.5|7922.5|7921|7923|7921|7920.7|7918.5|136
1760723700000|2025-10-17 17:55:00|7922.4|7920.9|7926.6|7924.2|7927.2|7924.8|7922.4|7920.3|333
1760724000000|2025-10-17 18:00:00|7926.7|7924.3|7925.4|7923|7930.5|7928.6|7925.4|7923|266
1760724300000|2025-10-17 18:05:00|7925.3|7922.9|7925.6|7923.2|7926.7|7925.1|7925.1|7922.7|99
1760724600000|2025-10-17 18:10:00|7925.3|7922.9|7929.8|7927.4|7931|7928.6|7925.1|7922.7|142
1760724900000|2025-10-17 18:15:00|7930|7927.6|7926.3|7924.8|7932.3|7929.9|7926.3|7924.8|170
1760725200000|2025-10-17 18:20:00|7926.2|7924.7|7924|7922.5|7927|7925.5|7923.2|7921.7|120
1760725500000|2025-10-17 18:25:00|7923.9|7922.4|7924.7|7922.3|7925|7923.3|7923.5|7922|120
1760725800000|2025-10-17 18:30:00|7924.6|7922.2|7926.4|7924|7926.5|7924.1|7924.6|7922.2|131
1760726100000|2025-10-17 18:35:00|7926.3|7923.9|7925.7|7924.2|7926.9|7925.2|7925.7|7923.8|69
1760726400000|2025-10-17 18:40:00|7925.9|7924.4|7926.8|7924.4|7926.8|7924.4|7925.4|7923|71
1760726700000|2025-10-17 18:45:00|7927|7924.6|7925|7923.5|7927.3|7925.3|7924.5|7922.1|110
1760727000000|2025-10-17 18:50:00|7924.9|7923.4|7927.8|7926.3|7927.8|7926.3|7924.5|7922.1|96
1760727300000|2025-10-17 18:55:00|7927.9|7926.4|7926.1|7923.7|7928.2|7926.7|7925.3|7923.4|121
1760727600000|2025-10-17 19:00:00|7926|7923.6|7924.2|7922.7|7926.1|7924.2|7923.2|7920.9|198
1760727900000|2025-10-17 19:05:00|7924.3|7922.8|7925.1|7922.7|7925.2|7922.8|7924|7921.7|55
1760728200000|2025-10-17 19:10:00|7925.2|7922.8|7925|7922.6|7925.3|7922.9|7924.6|7922.2|35
1760728500000|2025-10-17 19:15:00|7924.7|7922.3|7925.2|7922.8|7925.3|7922.9|7924.3|7921.9|63
1760728800000|2025-10-17 19:20:00|7925.1|7922.7|7925.4|7923|7925.8|7923.9|7924.8|7922.5|40
1760729100000|2025-10-17 19:25:00|7925.3|7922.9|7926.3|7923.9|7926.4|7924.5|7925.3|7922.9|64
1760729400000|2025-10-17 19:30:00|7926.2|7923.8|7928.2|7925.8|7928.6|7926.2|7925.7|7923.3|84
1760729700000|2025-10-17 19:35:00|7928.3|7925.9|7928.9|7926.5|7929.6|7927.2|7928.3|7925.9|70
1760730000000|2025-10-17 19:40:00|7929|7926.6|7929.3|7926.9|7929.4|7927.6|7928.3|7925.9|46
1760730300000|2025-10-17 19:45:00|7929.5|7927.1|7929.4|7927|7930.3|7928|7929.1|7926.7|57
1760730600000|2025-10-17 19:50:00|7929.5|7927.1|7927.6|7926.1|7929.5|7927.1|7927.5|7925.2|69
1760730900000|2025-10-17 19:55:00|7927.3|7925.8|7925.9|7923.5|7927.3|7925.8|7925.8|7923.4|130
1760731200000|2025-10-17 20:00:00|7926|7923.6|7928.1|7925.7|7928.1|7925.7|7926|7923.6|98
1760731500000|2025-10-17 20:05:00|7928|7925.6|7927.3|7924.9|7928|7925.6|7926.6|7924.2|48
1760731800000|2025-10-17 20:10:00|7927.2|7924.8|7928.2|7925.8|7930.4|7928|7927.1|7924.7|160
1760732100000|2025-10-17 20:15:00|7928.3|7925.9|7929.1|7926.7|7929.5|7927.1|7928|7925.6|81
1760732400000|2025-10-17 20:20:00|7929.2|7926.8|7930.3|7927.9|7930.7|7928.3|7928.5|7926.1|49
1760732700000|2025-10-17 20:25:00|7930.2|7927.8|7930.6|7928.2|7930.9|7928.5|7929.4|7927|91
1760733000000|2025-10-17 20:30:00|7930.5|7928.1|7933.4|7931|7933.6|7931.2|7930.5|7928.1|54
1760733300000|2025-10-17 20:35:00|7933.5|7931.1|7934.6|7932.2|7934.6|7932.2|7931.7|7929.3|97
1760733600000|2025-10-17 20:40:00|7934.7|7932.3|7933.8|7931.4|7936|7933.6|7933.1|7930.7|136
1760733900000|2025-10-17 20:45:00|7934|7931.6|7933.7|7931.3|7934.4|7932|7933|7930.6|200
1760734200000|2025-10-17 20:50:00|7933.6|7931.2|7935.2|7932.8|7937.2|7934.8|7933.3|7930.9|357
1760734500000|2025-10-17 20:55:00|7935.4|7931.5|7937.6|7931.1|7939.2|7933.1|7935|7930|265
1760904000000|2025-10-19 20:00:00|7929.4|7918.4|7928.8|7917.8|7929.4|7918.4|7928.8|7917.8|2
1760904300000|2025-10-19 20:05:00|7931.3|7920.3|7931.3|7920.3|7931.3|7920.3|7931.3|7920.3|1
1760904600000|2025-10-19 20:10:00|7930.3|7919.3|7931.9|7920.9|7931.9|7920.9|7930.3|7919.3|4
1760905500000|2025-10-19 20:25:00|7932.6|7921.6|7932.6|7921.6|7932.6|7921.6|7932.6|7921.6|1
1760905800000|2025-10-19 20:30:00|7932.9|7921.9|7932.9|7921.9|7932.9|7921.9|7932.9|7921.9|1
1760906400000|2025-10-19 20:40:00|7931.9|7920.9|7932|7921|7932|7921|7931.9|7920.9|2
1760906700000|2025-10-19 20:45:00|7931.3|7920.3|7931.3|7920.3|7931.3|7920.3|7931.3|7920.3|1
1760907000000|2025-10-19 20:50:00|7932|7921|7931.5|7920.5|7932|7921|7931.5|7920.5|2
1760907300000|2025-10-19 20:55:00|7932.3|7919.8|7931.4|7918.9|7932.3|7919.8|7931.4|7918.9|2
1760907600000|2025-10-19 21:00:00|7928.9|7921.4|7927.8|7921.3|7928.9|7921.4|7927.8|7920.8|3
1760907900000|2025-10-19 21:05:00|7927.3|7920.8|7931.2|7924.7|7931.2|7924.7|7927.3|7920.8|4
1760908200000|2025-10-19 21:10:00|7930.7|7924.2|7930.7|7924.2|7930.7|7924.2|7930.7|7924.2|1
1760909100000|2025-10-19 21:25:00|7930.8|7924.3|7928.7|7922.2|7931.7|7925.2|7928.7|7922.2|4
1760909400000|2025-10-19 21:30:00|7929.6|7923.1|7932.5|7926|7933.3|7926.8|7929|7922.5|24
1760909700000|2025-10-19 21:35:00|7930.1|7923.6|7932.3|7925.8|7932.3|7925.8|7930.1|7923.6|19
1760910000000|2025-10-19 21:40:00|7932.4|7925.9|7932.8|7926.3|7932.8|7926.3|7930.8|7924.3|11
1760910300000|2025-10-19 21:45:00|7932.2|7925.7|7932.5|7926|7932.5|7926|7932.2|7925.7|2
1760910900000|2025-10-19 21:55:00|7934.1|7927.6|7933.9|7927.4|7934.2|7927.7|7930.3|7923.8|47
1760911200000|2025-10-19 22:00:00|7933.7|7927.2|7939.2|7935.3|7940.4|7935.6|7932.7|7926.2|212
1760911500000|2025-10-19 22:05:00|7938.5|7936.1|7939.8|7937.4|7940.6|7938.2|7937.6|7935.2|98
1760911800000|2025-10-19 22:10:00|7939.9|7937.5|7943|7940.6|7943.2|7940.8|7939.8|7937.4|95
1760912100000|2025-10-19 22:15:00|7942.9|7940.5|7941.7|7939.3|7943.7|7941.3|7941.4|7939|76
1760912400000|2025-10-19 22:20:00|7941.8|7939.4|7941.1|7938.7|7942|7939.6|7940.4|7938|87
1760912700000|2025-10-19 22:25:00|7941|7938.6|7941.2|7938.8|7942.6|7940.2|7941|7938.6|74
1760913000000|2025-10-19 22:30:00|7941.3|7938.9|7941.3|7938.9|7942.5|7940.1|7940.4|7938|56
1760913300000|2025-10-19 22:35:00|7941.2|7938.8|7939.5|7937.1|7941.3|7938.9|7939.5|7937.1|81
1760913600000|2025-10-19 22:40:00|7939.6|7937.2|7939.9|7937.5|7940.1|7937.7|7939|7936.6|75
1760913900000|2025-10-19 22:45:00|7940.7|7938.3|7939.4|7937|7941.3|7938.9|7939.3|7936.9|45
1760914200000|2025-10-19 22:50:00|7939.3|7936.9|7940.4|7938|7940.7|7938.3|7939.3|7936.9|57
1760914500000|2025-10-19 22:55:00|7940.3|7937.9|7940.9|7938.5|7941.2|7938.8|7940.3|7937.9|54
1760914800000|2025-10-19 23:00:00|7940.8|7938.4|7942.6|7940.2|7942.9|7940.5|7940.8|7938.4|63
1760915100000|2025-10-19 23:05:00|7942.7|7940.3|7941.8|7939.4|7942.7|7940.3|7941.2|7938.8|56
1760915400000|2025-10-19 23:10:00|7942.1|7939.7|7941.3|7938.9|7942.1|7939.7|7940.9|7938.5|50
1760915700000|2025-10-19 23:15:00|7941.2|7938.8|7941.2|7938.8|7941.8|7939.4|7940.9|7938.5|54
1760916000000|2025-10-19 23:20:00|7941.3|7938.9|7938.4|7936|7941.3|7938.9|7938.4|7936|60
1760916300000|2025-10-19 23:25:00|7938.5|7936.1|7937.5|7935.1|7938.5|7936.1|7937.1|7934.7|34
1760916600000|2025-10-19 23:30:00|7937.4|7935|7938.6|7936.2|7938.6|7936.2|7937.4|7935|44
1760916900000|2025-10-19 23:35:00|7938.5|7936.1|7937.4|7935|7938.5|7936.1|7937.1|7934.7|47
1760917200000|2025-10-19 23:40:00|7937.5|7935.1|7936.3|7933.9|7937.7|7935.3|7936.1|7933.7|32
1760917500000|2025-10-19 23:45:00|7936.5|7934.1|7937.1|7934.7|7937.6|7935.2|7935.7|7933.3|90
1760917800000|2025-10-19 23:50:00|7937|7934.6|7937.6|7935.2|7937.9|7935.5|7936.4|7934|66
1760918100000|2025-10-19 23:55:00|7937.7|7935.3|7938.5|7936.1|7938.8|7936.4|7937.7|7935.3|53
1760918400000|2025-10-20 00:00:00|7938.6|7936.2|7936.2|7933.8|7938.6|7936.2|7935.3|7932.9|196
1760918700000|2025-10-20 00:05:00|7936.3|7933.9|7933.9|7931.5|7937|7934.6|7933.8|7931.4|131
1760919000000|2025-10-20 00:10:00|7934|7931.6|7936.3|7933.9|7936.4|7934|7933.7|7931.3|114
1760919300000|2025-10-20 00:15:00|7936|7933.6|7935.7|7933.3|7937.1|7934.7|7935.3|7932.9|132
1760919600000|2025-10-20 00:20:00|7935.5|7933.1|7933.1|7930.7|7935.9|7933.5|7932.5|7930.1|118
1760919900000|2025-10-20 00:25:00|7933|7930.6|7934.2|7931.8|7934.2|7931.8|7932.6|7930.2|166
1760920200000|2025-10-20 00:30:00|7934.1|7931.7|7933.3|7930.9|7935.3|7932.9|7933|7930.6|102
1760920500000|2025-10-20 00:35:00|7933|7930.6|7932.8|7930.4|7933.2|7930.8|7930.9|7928.5|116
1760920800000|2025-10-20 00:40:00|7932.9|7930.5|7933.2|7930.8|7933.9|7931.5|7932.7|7930.3|113
1760921100000|2025-10-20 00:45:00|7933.3|7930.9|7931.4|7929|7933.4|7931|7931.3|7928.9|132
1760921400000|2025-10-20 00:50:00|7931.5|7929.1|7930.6|7928.2|7933.1|7930.7|7929.9|7927.5|163
1760921700000|2025-10-20 00:55:00|7930.8|7928.4|7930.5|7928.1|7932.5|7930.1|7929.9|7927.5|127
1760922000000|2025-10-20 01:00:00|7930.4|7928|7933.8|7931.4|7934|7931.6|7930.3|7927.9|114
1760922300000|2025-10-20 01:05:00|7933.6|7931.2|7933.4|7931|7934.5|7932.1|7932.5|7930.1|61
1760922600000|2025-10-20 01:10:00|7933.1|7930.7|7933.5|7931.1|7934.6|7932.2|7932.7|7930.3|98
1760922900000|2025-10-20 01:15:00|7933.6|7931.2|7934.5|7933|7935.6|7933.2|7933.6|7931.2|75
1760923200000|2025-10-20 01:20:00|7934.6|7933.1|7937.6|7935.2|7938.5|7936.1|7934.6|7933.1|57
1760923500000|2025-10-20 01:25:00|7937.8|7935.4|7937.9|7935.5|7938.4|7936|7936.2|7934.5|89
1760923800000|2025-10-20 01:30:00|7937.8|7935.4|7937.2|7934.8|7937.9|7935.5|7936.4|7934.1|80
1760924100000|2025-10-20 01:35:00|7937.3|7934.9|7939.8|7937.4|7939.9|7937.5|7937|7934.6|85
1760924400000|2025-10-20 01:40:00|7939.7|7937.3|7938.9|7936.5|7940.6|7938.2|7938.3|7936.5|64
1760924700000|2025-10-20 01:45:00|7938.8|7936.4|7936.4|7934|7939|7936.6|7936.2|7933.8|44
1760925000000|2025-10-20 01:50:00|7936.2|7933.8|7933.3|7930.9|7936.4|7934|7933|7930.6|76
1760925300000|2025-10-20 01:55:00|7933.4|7931|7935.2|7932.8|7935.6|7933.2|7933.1|7930.7|83
1760925600000|2025-10-20 02:00:00|7935.1|7932.7|7933.3|7930.9|7935.3|7932.9|7933.3|7930.9|113
1760925900000|2025-10-20 02:05:00|7933.2|7930.8|7933.9|7931.5|7934.1|7931.7|7932.6|7930.5|54
1760926200000|2025-10-20 02:10:00|7933.8|7931.4|7930.8|7928.4|7933.8|7931.4|7930.4|7928|52
1760926500000|2025-10-20 02:15:00|7930.9|7928.5|7930.5|7928.1|7931|7928.6|7930.4|7928|37
1760926800000|2025-10-20 02:20:00|7930.6|7928.2|7929.6|7927.2|7930.9|7928.5|7929.6|7927.2|20
1760927100000|2025-10-20 02:25:00|7929.8|7927.4|7930.9|7928.5|7931.6|7929.2|7929.7|7927.3|33
1760927400000|2025-10-20 02:30:00|7931|7928.6|7929|7926.6|7931.1|7928.7|7928.9|7926.5|66
1760927700000|2025-10-20 02:35:00|7929.1|7926.7|7930.8|7928.4|7931|7928.6|7929.1|7926.7|24
1760928000000|2025-10-20 02:40:00|7930.9|7928.5|7931.8|7929.4|7931.8|7929.4|7930.8|7928.4|33
1760928300000|2025-10-20 02:45:00|7931.7|7929.3|7933.4|7931|7933.6|7931.2|7931.5|7929.1|75
1760928600000|2025-10-20 02:50:00|7933.5|7931.1|7933.8|7931.4|7933.8|7931.4|7932.3|7929.9|82
1760928900000|2025-10-20 02:55:00|7933.9|7931.5|7934.1|7931.7|7934.8|7932.4|7933.7|7931.3|74
1760929200000|2025-10-20 03:00:00|7934.2|7931.8|7935|7932.6|7935.4|7933|7934.2|7931.8|80
1760929500000|2025-10-20 03:05:00|7934.8|7932.4|7933.7|7931.3|7935|7932.6|7932.7|7931.2|48
1760929800000|2025-10-20 03:10:00|7933.6|7931.2|7933|7930.6|7933.7|7931.3|7932.6|7930.2|49
1760930100000|2025-10-20 03:15:00|7932.9|7930.5|7931.2|7928.8|7933.2|7930.8|7931.1|7928.7|51
1760930400000|2025-10-20 03:20:00|7931.3|7928.9|7932.4|7930|7932.4|7930|7930.3|7928.8|41
1760930700000|2025-10-20 03:25:00|7932.2|7929.8|7933.5|7931.1|7933.5|7931.1|7932.1|7929.7|63
1760931000000|2025-10-20 03:30:00|7933.6|7931.2|7932.7|7930.3|7933.8|7931.4|7932.6|7930.2|78
1760931300000|2025-10-20 03:35:00|7932.8|7930.4|7933.4|7931|7933.6|7931.2|7932.4|7930|48
1760931600000|2025-10-20 03:40:00|7933.3|7930.9|7933.4|7931|7933.4|7931|7933|7930.6|37
1760931900000|2025-10-20 03:45:00|7933.5|7931.1|7933.9|7931.5|7934|7931.6|7933.4|7931|59
1760932200000|2025-10-20 03:50:00|7934|7931.6|7931.9|7929.5|7934.3|7931.9|7931.3|7928.9|117
1760932500000|2025-10-20 03:55:00|7931.8|7929.4|7931.9|7929.5|7932.1|7929.7|7931.2|7928.8|77
1760932800000|2025-10-20 04:00:00|7932|7929.6|7932.8|7930.4|7933.7|7931.3|7931.5|7929.1|69
1760933100000|2025-10-20 04:05:00|7932.9|7930.5|7932.6|7930.2|7933.7|7931.3|7932.2|7929.8|27
1760933400000|2025-10-20 04:10:00|7932.5|7930.1|7933.1|7930.7|7933.2|7930.8|7932.1|7929.7|44
1760933700000|2025-10-20 04:15:00|7933|7930.6|7933|7930.6|7933|7930.6|7932|7929.6|27
1760934000000|2025-10-20 04:20:00|7932.1|7930.5|7932.9|7930.5|7933|7930.6|7932|7930.4|30
1760934300000|2025-10-20 04:25:00|7932.8|7930.4|7931.7|7929.3|7932.8|7930.4|7930.8|7929|61
1760934600000|2025-10-20 04:30:00|7931.6|7929.2|7931.3|7928.9|7931.7|7929.3|7929.8|7928.3|69
1760934900000|2025-10-20 04:35:00|7931.4|7929|7930|7927.6|7931.4|7929|7928.9|7926.5|79
1760935200000|2025-10-20 04:40:00|7929.9|7927.5|7930.2|7927.8|7931.1|7928.7|7929.5|7927.1|83
1760935500000|2025-10-20 04:45:00|7929.9|7927.5|7928.6|7926.2|7929.9|7927.5|7928.3|7925.9|48
1760935800000|2025-10-20 04:50:00|7927.5|7926|7928.5|7927|7929.2|7927.3|7927.5|7926|43
1760936100000|2025-10-20 04:55:00|7928.6|7927.1|7928.9|7927.4|7929.3|7927.6|7928.6|7926.3|69
1760936400000|2025-10-20 05:00:00|7928.8|7927.3|7928.9|7926.5|7929.5|7928|7928.8|7926.4|63
1760936700000|2025-10-20 05:05:00|7929|7926.6|7928.1|7925.7|7929.4|7927|7927.8|7925.4|47
1760937000000|2025-10-20 05:10:00|7928.4|7926|7928.1|7925.7|7929|7926.6|7927.8|7925.4|50
1760937300000|2025-10-20 05:15:00|7928.2|7925.8|7928.7|7926.3|7928.7|7926.5|7927.6|7925.5|31
1760937600000|2025-10-20 05:20:00|7928.4|7926.9|7929|7927.5|7929.7|7927.8|7928.2|7926.7|36
1760937900000|2025-10-20 05:25:00|7929.1|7927.6|7928.4|7926|7929.4|7927.9|7927.8|7925.4|63
1760938200000|2025-10-20 05:30:00|7928.3|7925.9|7928.2|7925.8|7929|7926.6|7926.7|7924.8|75
1760938500000|2025-10-20 05:35:00|7928.1|7925.7|7930.1|7927.7|7930.1|7927.7|7927.9|7925.5|48
1760938800000|2025-10-20 05:40:00|7930|7927.6|7929.4|7927.9|7930.6|7928.5|7929.1|7926.7|48
1760939100000|2025-10-20 05:45:00|7929.5|7928|7930.8|7928.4|7931|7928.6|7929.4|7927.8|59
1760939400000|2025-10-20 05:50:00|7930.9|7928.5|7931.8|7930.3|7932.9|7930.5|7930.5|7928.1|76
1760939700000|2025-10-20 05:55:00|7932|7930.5|7930.5|7928.1|7932.9|7931.2|7930.4|7928|78
1760940000000|2025-10-20 06:00:00|7930.8|7928.4|7930.8|7929.3|7932.7|7930.5|7930.3|7928.3|182
1760940300000|2025-10-20 06:05:00|7931.6|7929.2|7934.5|7932.1|7934.6|7932.2|7929.7|7928.1|141
1760940600000|2025-10-20 06:10:00|7934.6|7932.2|7934.2|7931.8|7935.9|7933.5|7933.4|7931.4|115
1760940900000|2025-10-20 06:15:00|7934.1|7931.7|7936.4|7934|7936.5|7934.1|7931.9|7929.9|114
1760941200000|2025-10-20 06:20:00|7936.5|7934.1|7936.9|7934.5|7938.1|7935.7|7935.8|7933.4|125
1760941500000|2025-10-20 06:25:00|7936.8|7934.4|7936.2|7933.8|7937.5|7935.1|7935.3|7933.5|102
1760941800000|2025-10-20 06:30:00|7936.3|7933.9|7935|7932.6|7936.5|7934.5|7934.1|7932.5|138
1760942100000|2025-10-20 06:35:00|7935.1|7932.7|7936.8|7934.4|7936.9|7934.5|7933.5|7931.9|158
1760942400000|2025-10-20 06:40:00|7936.9|7934.5|7934|7932.5|7937|7934.9|7933.7|7931.9|126
1760942700000|2025-10-20 06:45:00|7934.1|7932.6|7935.4|7933.9|7936.8|7934.4|7932.5|7931|114
1760943000000|2025-10-20 06:50:00|7935.5|7934|7938|7936.5|7938.9|7936.6|7935.5|7933.9|128
1760943300000|2025-10-20 06:55:00|7937.8|7936.3|7940.4|7938|7940.8|7938.7|7937.7|7936.2|202
1760943600000|2025-10-20 07:00:00|7940.5|7938.1|7943.7|7941.3|7944.6|7942.2|7940.3|7937.9|312
1760943900000|2025-10-20 07:05:00|7943.3|7940.9|7941.3|7938.9|7945.5|7943.2|7941.2|7938.8|200
1760944200000|2025-10-20 07:10:00|7941.4|7939|7940.3|7937.9|7942.5|7940.1|7940|7937.8|176
1760944500000|2025-10-20 07:15:00|7940.4|7938|7939.9|7938.4|7941.4|7939.3|7939.3|7937.8|116
1760944800000|2025-10-20 07:20:00|7939.8|7938.3|7938.7|7936.3|7940.4|7938.9|7938.4|7936|112
1760945100000|2025-10-20 07:25:00|7939.1|7936.7|7935.5|7933.1|7939.1|7936.7|7935|7933.1|115
1760945400000|2025-10-20 07:30:00|7935.2|7932.8|7931.9|7930.4|7936.3|7933.9|7930.5|7928.1|154
1760945700000|2025-10-20 07:35:00|7931.8|7930.3|7933.2|7930.8|7935.1|7932.9|7931.6|7930.1|106
1760946000000|2025-10-20 07:40:00|7933.4|7931|7931.5|7929.1|7933.4|7931|7930.8|7928.7|109
1760946300000|2025-10-20 07:45:00|7931.6|7929.2|7933.1|7930.7|7933.3|7931|7931.2|7929.2|88
1760946600000|2025-10-20 07:50:00|7933|7930.6|7932.3|7930.8|7933.6|7932.1|7931.5|7930|105
1760946900000|2025-10-20 07:55:00|7932.2|7930.7|7932.7|7931.2|7934.3|7932.7|7931.4|7929.9|164
1760947200000|2025-10-20 08:00:00|7932.8|7931.3|7931.8|7930.3|7936.1|7934.2|7931.8|7930.3|171
1760947500000|2025-10-20 08:05:00|7931.9|7930.4|7932.1|7930.6|7932.9|7930.9|7930.2|7928.7|113
1760947800000|2025-10-20 08:10:00|7932|7930.5|7932.9|7930.5|7932.9|7930.9|7930|7928.5|101
1760948100000|2025-10-20 08:15:00|7933|7930.6|7933.6|7932.1|7934.7|7933.1|7932.8|7930.4|126
1760948400000|2025-10-20 08:20:00|7933.8|7932.3|7931.7|7930.2|7934.1|7932.6|7931.6|7930.1|76
1760948700000|2025-10-20 08:25:00|7931.6|7930.1|7929.6|7927.2|7931.8|7930.3|7929.2|7926.8|139
1760949000000|2025-10-20 08:30:00|7929.7|7927.3|7927.7|7925.3|7929.8|7927.4|7926.9|7924.5|77
1760949300000|2025-10-20 08:35:00|7927.8|7925.4|7927.9|7926.4|7929.1|7927.4|7926.9|7925.2|89
1760949600000|2025-10-20 08:40:00|7928|7926.5|7927.8|7926.3|7930.2|7927.8|7925.3|7923.8|172
1760949900000|2025-10-20 08:45:00|7927.9|7926.4|7926.2|7923.8|7929.4|7927|7925.8|7923.8|144
1760950200000|2025-10-20 08:50:00|7926.1|7923.7|7927.5|7926|7929.4|7927.1|7924.9|7923.4|128
1760950500000|2025-10-20 08:55:00|7927.6|7926.1|7926.4|7924.9|7928.8|7926.7|7926|7924.5|131
1760950800000|2025-10-20 09:00:00|7926.3|7924.8|7926.9|7924.5|7926.9|7924.9|7924.2|7922.7|148
1760951100000|2025-10-20 09:05:00|7927|7924.6|7926.3|7924.8|7927.6|7925.8|7925|7923.5|140
1760951400000|2025-10-20 09:10:00|7926.7|7924.3|7929.5|7928|7929.7|7928.2|7925.8|7923.8|148
1760951700000|2025-10-20 09:15:00|7929.4|7927.9|7929.3|7927.8|7930.2|7928.7|7928.9|7927.4|108
1760952000000|2025-10-20 09:20:00|7929.2|7927.7|7930.1|7928.6|7930.8|7929|7928.9|7927.4|84
1760952300000|2025-10-20 09:25:00|7930.2|7928.7|7929.1|7927.6|7931|7928.8|7928.8|7927.1|81
1760952600000|2025-10-20 09:30:00|7929.2|7927.7|7929.4|7927|7931.6|7929.2|7927.9|7925.5|135
1760952900000|2025-10-20 09:35:00|7929.3|7926.9|7929.5|7927.1|7929.9|7927.5|7927.7|7926.2|88
1760953200000|2025-10-20 09:40:00|7929.4|7927|7927.8|7926.3|7929.9|7927.7|7927.3|7925.8|123
1760953500000|2025-10-20 09:45:00|7927.7|7926.2|7927.6|7926.1|7928.3|7926.8|7926.4|7924.9|85
1760953800000|2025-10-20 09:50:00|7927.4|7925.9|7927.6|7926.1|7928.9|7927.4|7926.8|7925.3|169
1760954100000|2025-10-20 09:55:00|7927.5|7926|7929.4|7927.9|7930.3|7928.8|7927.5|7926|137
1760954400000|2025-10-20 10:00:00|7929.3|7927.8|7930.8|7929.3|7931.4|7929.3|7928.8|7927.3|95
1760954700000|2025-10-20 10:05:00|7930.9|7929.4|7930.9|7929.4|7932.4|7930.4|7929.8|7928.3|84
1760955000000|2025-10-20 10:10:00|7931|7929.5|7932.1|7930.6|7933.6|7932.1|7930.9|7929.4|119
1760955300000|2025-10-20 10:15:00|7932|7930.5|7934.8|7933.3|7935.3|7933.3|7932|7930.4|89
1760955600000|2025-10-20 10:20:00|7935|7933.5|7934.3|7931.9|7935.8|7933.8|7934.1|7931.9|94
1760955900000|2025-10-20 10:25:00|7934.4|7932|7932.4|7930|7934.8|7932.4|7932.4|7930|73
1760956200000|2025-10-20 10:30:00|7932.1|7929.7|7932|7929.6|7932.2|7929.8|7930.8|7928.4|70
1760956500000|2025-10-20 10:35:00|7932.1|7929.7|7929.4|7927.9|7932.4|7930|7929.2|7927.1|80
1760956800000|2025-10-20 10:40:00|7929.3|7927.8|7928.8|7927.3|7930.5|7929|7928.7|7927.2|72
1760957100000|2025-10-20 10:45:00|7928.9|7927.4|7926.9|7925.4|7929|7927.5|7926.8|7925.3|62
1760957400000|2025-10-20 10:50:00|7927|7925.5|7926.7|7925.2|7927.1|7925.6|7926|7924.5|68
1760957700000|2025-10-20 10:55:00|7926.9|7925.4|7928.2|7926.7|7928.2|7926.7|7926.9|7925.4|73
1760958000000|2025-10-20 11:00:00|7928.1|7926.6|7928.7|7927.2|7929.7|7928.2|7927.9|7925.9|89
1760958300000|2025-10-20 11:05:00|7928.8|7927.3|7928.4|7926.9|7929.5|7928|7927.6|7925.7|82
1760958600000|2025-10-20 11:10:00|7928.5|7927|7927.5|7926|7929.3|7927.6|7927.5|7925.5|106
1760958900000|2025-10-20 11:15:00|7927.7|7926.2|7927.2|7925.7|7927.9|7926.2|7926.5|7924.5|57
1760959200000|2025-10-20 11:20:00|7927.1|7925.6|7928.8|7927.3|7929|7927.5|7927.1|7925|59
1760959500000|2025-10-20 11:25:00|7928.9|7927.4|7928.9|7927.4|7929|7927.5|7927.7|7926.2|51
1760959800000|2025-10-20 11:30:00|7929|7927.5|7930.7|7929.2|7931.8|7930.1|7928.9|7927.4|157
1760960100000|2025-10-20 11:35:00|7930.8|7929.3|7930.5|7929|7930.8|7929.3|7929|7927.5|77
1760960400000|2025-10-20 11:40:00|7930.6|7929.1|7934.2|7931.8|7934.9|7933.4|7930.6|7929.1|143
1760960700000|2025-10-20 11:45:00|7934.1|7932.6|7930.8|7928.4|7934.2|7932.7|7930.5|7928.1|71
1760961000000|2025-10-20 11:50:00|7931|7928.6|7928.5|7927|7931|7928.6|7928|7926.5|96
1760961300000|2025-10-20 11:55:00|7928.4|7926.9|7925|7923.5|7928.8|7927.3|7925|7923.4|143
1760961600000|2025-10-20 12:00:00|7924.9|7923.4|7925.7|7924.2|7926.7|7924.4|7923.2|7921.3|205
1760961900000|2025-10-20 12:05:00|7925.8|7924.3|7928.1|7926.6|7928.8|7926.8|7925.3|7923.8|96
1760962200000|2025-10-20 12:10:00|7928.3|7926.8|7926.3|7924.8|7928.8|7927.3|7926|7924.4|126
1760962500000|2025-10-20 12:15:00|7926.5|7925|7925.1|7923.6|7926.7|7925|7924|7921.6|123
1760962800000|2025-10-20 12:20:00|7925|7923.5|7924.6|7923.1|7925.4|7923.6|7923.7|7922.2|138
1760963100000|2025-10-20 12:25:00|7924.5|7923|7926.2|7923.8|7926.2|7923.8|7924|7922.5|102
1760963400000|2025-10-20 12:30:00|7926.3|7923.9|7925.2|7922.8|7926.8|7925|7924.9|7922.6|161
1760963700000|2025-10-20 12:35:00|7924.7|7922.3|7925.8|7923.4|7927|7924.7|7923.8|7921.4|163
1760964000000|2025-10-20 12:40:00|7925.9|7923.5|7924.1|7922.6|7926.4|7924.8|7923.9|7921.8|153
1760964300000|2025-10-20 12:45:00|7924|7922.5|7923.2|7920.8|7925.8|7924.3|7922.3|7920.6|167
1760964600000|2025-10-20 12:50:00|7923.3|7920.9|7924.7|7922.3|7925|7923.4|7923.1|7920.8|120
1760964900000|2025-10-20 12:55:00|7924.9|7923.4|7925.2|7922.8|7926.3|7924.2|7924.9|7922.7|120
1760965200000|2025-10-20 13:00:00|7925.1|7922.7|7924.3|7922.8|7925.6|7924.1|7924.2|7921.8|190
1760965500000|2025-10-20 13:05:00|7924.2|7922.7|7924.1|7921.7|7924.7|7923.2|7922.9|7920.9|149
1760965800000|2025-10-20 13:10:00|7924.2|7921.8|7922.5|7921|7925.7|7923.6|7922|7920.5|163
1760966100000|2025-10-20 13:15:00|7923|7921.5|7924.3|7922.8|7924.6|7923.1|7922.7|7920.7|139
1760966400000|2025-10-20 13:20:00|7924.2|7922.7|7922.4|7920.9|7924.3|7922.8|7922.3|7920.8|120
1760966700000|2025-10-20 13:25:00|7922.3|7920.8|7921.3|7919.8|7923.2|7921.7|7920.8|7919.3|123
1760967000000|2025-10-20 13:30:00|7921.5|7920|7925|7923.5|7925.2|7923.7|7921.1|7918.9|206
1760967300000|2025-10-20 13:35:00|7925.1|7923.6|7925.3|7923.8|7928.6|7927|7924.9|7922.5|223
1760967600000|2025-10-20 13:40:00|7925.4|7923.9|7926.4|7924|7927.3|7925.5|7924|7921.8|196
1760967900000|2025-10-20 13:45:00|7926.5|7924.9|7928.2|7925.8|7928.4|7926.6|7926|7923.6|211
1760968200000|2025-10-20 13:50:00|7928.1|7925.7|7927.9|7926.4|7929.7|7928|7927.1|7925.3|189
1760968500000|2025-10-20 13:55:00|7928|7926.5|7925.4|7923|7928.6|7927.1|7924.2|7922.2|153
1760968800000|2025-10-20 14:00:00|7925.5|7923.1|7923.2|7921.7|7926.5|7925|7922.9|7921.4|165
1760969100000|2025-10-20 14:05:00|7923|7921.5|7923.7|7921.3|7923.9|7922.4|7921.8|7919.9|180
1760969400000|2025-10-20 14:10:00|7923.1|7921.6|7919.2|7917.7|7923.9|7922|7918.5|7916.9|182
1760969700000|2025-10-20 14:15:00|7919.4|7917.9|7917.8|7916.3|7920.5|7918.5|7917.7|7915.9|198
1760970000000|2025-10-20 14:20:00|7917.9|7916.4|7914|7912.5|7917.9|7916.4|7913.9|7912.4|141
1760970300000|2025-10-20 14:25:00|7914.1|7912.6|7913.2|7911.7|7914.1|7912.6|7912.6|7910.7|103
1760970600000|2025-10-20 14:30:00|7913.1|7911.6|7913.5|7912|7914.6|7912.9|7912.3|7910.8|134
1760970900000|2025-10-20 14:35:00|7913.6|7912.1|7911.5|7910|7913.6|7912.1|7909.6|7908.1|206
1760971200000|2025-10-20 14:40:00|7911.6|7910.1|7912.9|7911.4|7914.2|7912.6|7911.1|7909.6|169
1760971500000|2025-10-20 14:45:00|7912.8|7911.3|7913.5|7912|7913.9|7912|7911.8|7910.3|151
1760971800000|2025-10-20 14:50:00|7913.4|7911.9|7913.1|7911.6|7914.4|7912.9|7910.4|7908.9|242
1760972100000|2025-10-20 14:55:00|7913|7911.5|7909|7907.5|7916.6|7915.1|7907.5|7906|339
1760972400000|2025-10-20 15:00:00|7909.1|7907.6|7914.3|7912.8|7914.7|7913.1|7909|7907.5|320
1760972700000|2025-10-20 15:05:00|7914.4|7912.9|7916.5|7915|7917.2|7915.3|7911.4|7909.9|190
1760973000000|2025-10-20 15:10:00|7916.4|7914.9|7912.8|7911.3|7917.9|7916.1|7912.4|7910.9|165
1760973300000|2025-10-20 15:15:00|7912.3|7910.8|7910.9|7909.4|7913.3|7911|7910.1|7908.3|196
1760973600000|2025-10-20 15:20:00|7911|7909.5|7911.4|7909.9|7913.9|7911.9|7910.2|7908.7|190
1760973900000|2025-10-20 15:25:00|7912|7910.5|7916|7913.6|7916.2|7913.8|7911.8|7910.3|138
1760974200000|2025-10-20 15:30:00|7916.5|7914.1|7916.5|7915|7917.7|7915.7|7915.3|7912.9|199
1760974500000|2025-10-20 15:35:00|7916.6|7915.1|7918.6|7917.1|7919.4|7917.7|7916.3|7914.8|109
1760974800000|2025-10-20 15:40:00|7918.5|7917|7918.9|7917.4|7919.5|7917.5|7916.7|7915.2|90
1760975100000|2025-10-20 15:45:00|7919|7917.5|7921.4|7919|7922.9|7920.5|7918.9|7917.3|111
1760975400000|2025-10-20 15:50:00|7921.7|7919.3|7920.1|7917.7|7922.5|7920.2|7916.5|7914.9|329
1760975700000|2025-10-20 15:55:00|7920.2|7917.8|7919.6|7918.1|7921.9|7919.5|7919.2|7917.6|188
1760976000000|2025-10-20 16:00:00|7919.8|7918.3|7919.6|7917.2|7920.5|7919|7919|7917.1|129
1760976300000|2025-10-20 16:05:00|7919.7|7917.3|7918|7916.5|7919.7|7917.4|7916.5|7915|146
1760976600000|2025-10-20 16:10:00|7918.2|7916.7|7919.2|7917.7|7919.2|7917.7|7917.7|7916.2|103
1760976900000|2025-10-20 16:15:00|7919.4|7917.9|7919.7|7918.2|7921.8|7920.1|7919.1|7917.6|131
1760977200000|2025-10-20 16:20:00|7919.8|7918.3|7922.1|7920.6|7923|7920.9|7918.9|7917.4|138
1760977500000|2025-10-20 16:25:00|7922|7920.5|7922.2|7920.7|7922.8|7920.7|7920.8|7919.3|100
1760977800000|2025-10-20 16:30:00|7922.3|7920.8|7920.7|7919.2|7922.8|7921.3|7920.5|7919|82
1760978100000|2025-10-20 16:35:00|7920.6|7919.1|7921.3|7919.8|7921.6|7920.1|7920.5|7919|72
1760978400000|2025-10-20 16:40:00|7921.5|7920|7922.8|7921.3|7922.8|7921.3|7921.3|7919.8|60
1760978700000|2025-10-20 16:45:00|7922.7|7921.2|7922|7920.5|7924.2|7921.8|7921.6|7920.1|54
1760979000000|2025-10-20 16:50:00|7921.9|7920.4|7923.3|7921.8|7924|7922.5|7921.9|7920.4|74
1760979300000|2025-10-20 16:55:00|7923.1|7921.6|7922.2|7920.7|7923.2|7921.7|7922|7920.5|67
1760979600000|2025-10-20 17:00:00|7922.5|7921|7921.4|7919.9|7923|7921.5|7921.2|7919.7|94
1760979900000|2025-10-20 17:05:00|7921.5|7920|7921.1|7919.6|7922.2|7920.6|7920.7|7919.2|94
1760980200000|2025-10-20 17:10:00|7921.2|7919.7|7923|7920.6|7923.2|7920.9|7921|7919.5|64
1760980500000|2025-10-20 17:15:00|7923.1|7920.7|7922.8|7921.3|7924|7921.9|7922.1|7920.5|97
1760980800000|2025-10-20 17:20:00|7922.9|7921.4|7921.9|7920.4|7922.9|7921.4|7921.2|7919.7|83
1760981100000|2025-10-20 17:25:00|7921.8|7920.3|7921.2|7919.7|7922.2|7920.7|7920.9|7919.4|75
1760981400000|2025-10-20 17:30:00|7921.3|7919.8|7921.7|7920.2|7922.3|7920.4|7921.2|7919.6|63
1760981700000|2025-10-20 17:35:00|7922.1|7920.6|7924.1|7922.6|7924.5|7922.6|7921.9|7920.4|97
1760982000000|2025-10-20 17:40:00|7924|7922.5|7924.7|7923.2|7926.7|7924.3|7924|7922.2|77
1760982300000|2025-10-20 17:45:00|7924.9|7923.4|7924.4|7922.9|7925|7923.5|7923.8|7922.3|92
1760982600000|2025-10-20 17:50:00|7924.9|7922.5|7924.4|7922.9|7925.4|7923.4|7924|7922.3|77
1760982900000|2025-10-20 17:55:00|7924.8|7923.3|7924.8|7923.3|7925.6|7924.1|7924.3|7922.8|65
1760983200000|2025-10-20 18:00:00|7924.9|7923.4|7924.3|7922.8|7925.5|7924|7924.2|7922.7|125
1760983500000|2025-10-20 18:05:00|7924.4|7922.9|7926.2|7924.7|7926.3|7924.8|7924.4|7922.9|60
1760983800000|2025-10-20 18:10:00|7926.1|7924.6|7925.6|7924.1|7927.2|7925.2|7925.3|7923.8|41
1760984100000|2025-10-20 18:15:00|7925.4|7923.9|7925.6|7924.1|7926.8|7925.3|7925.4|7923.9|82
1760984400000|2025-10-20 18:20:00|7925.4|7923.9|7925.2|7923.7|7925.6|7924.1|7924.9|7923.4|45
1760984700000|2025-10-20 18:25:00|7925.4|7923.9|7924.6|7923.1|7925.8|7924.3|7924.5|7923|32
1760985000000|2025-10-20 18:30:00|7924.8|7923.3|7922.8|7921.3|7925.3|7923.8|7922.8|7921.3|113
1760985300000|2025-10-20 18:35:00|7922.9|7921.4|7921.8|7920.3|7923.2|7921.7|7921.7|7920.2|68
1760985600000|2025-10-20 18:40:00|7921.9|7920.4|7923.2|7921.7|7924.1|7922.2|7921.8|7920.3|54
1760985900000|2025-10-20 18:45:00|7923.3|7921.8|7922|7919.6|7924|7921.8|7921.5|7919.5|94
1760986200000|2025-10-20 18:50:00|7921.9|7919.5|7920.8|7919.3|7922|7920|7920.5|7918.4|128
1760986500000|2025-10-20 18:55:00|7920.7|7919.2|7919.2|7917.7|7921|7919.2|7917.8|7916.3|149
1760986800000|2025-10-20 19:00:00|7919.1|7917.6|7920.8|7919.3|7922.1|7920.6|7918.7|7917.2|112
1760987100000|2025-10-20 19:05:00|7920.7|7919.2|7919.5|7918|7920.7|7919.2|7918.9|7916.8|94
1760987400000|2025-10-20 19:10:00|7919.7|7918.2|7922|7920.5|7922.7|7921|7919.7|7918.2|84
1760987700000|2025-10-20 19:15:00|7922.1|7920.6|7923.6|7921.2|7923.6|7921.2|7922.1|7920.1|64
1760988000000|2025-10-20 19:20:00|7923.7|7921.3|7923.5|7921.1|7924.6|7922.7|7923.3|7921.1|54
1760988300000|2025-10-20 19:25:00|7923.6|7921.2|7923.1|7920.7|7923.7|7921.3|7922.7|7920.3|55
1760988600000|2025-10-20 19:30:00|7923|7920.6|7924.7|7922.3|7925.1|7922.7|7922.7|7920.5|52
1760988900000|2025-10-20 19:35:00|7924.6|7922.2|7923.7|7921.3|7925|7922.6|7923.7|7921.3|58
1760989200000|2025-10-20 19:40:00|7924|7921.6|7922.5|7921|7924.3|7921.9|7922.3|7920.4|61
1760989500000|2025-10-20 19:45:00|7923|7920.6|7923.4|7921|7923.4|7921.2|7922.1|7920.2|59
1760989800000|2025-10-20 19:50:00|7923.5|7921.1|7923.7|7921.3|7923.8|7921.4|7923.1|7920.7|53
1760990100000|2025-10-20 19:55:00|7922.7|7921.2|7923.2|7921.7|7924.3|7922.5|7922.7|7921|100
1760990400000|2025-10-20 20:00:00|7923.3|7921.8|7922.8|7920.4|7923.9|7921.8|7921.9|7920.2|62
1760990700000|2025-10-20 20:05:00|7922.9|7920.5|7923.6|7921.2|7923.7|7921.3|7922.8|7920.4|23
1760991000000|2025-10-20 20:10:00|7923.7|7921.3|7925.7|7923.3|7925.7|7923.3|7923.6|7921.2|35
1760991300000|2025-10-20 20:15:00|7925.8|7923.4|7926.2|7923.8|7926.8|7924.4|7925.6|7923.2|41
1760991600000|2025-10-20 20:20:00|7925.4|7923.9|7924.7|7922.3|7925.4|7923.9|7923.5|7921.7|33
1760991900000|2025-10-20 20:25:00|7924.8|7922.4|7924.6|7922.2|7924.8|7923|7924.1|7921.9|34
1760992200000|2025-10-20 20:30:00|7924.8|7922.4|7925.2|7922.8|7925.2|7922.8|7924.3|7921.9|22
1760992500000|2025-10-20 20:35:00|7925.3|7922.9|7924.6|7923.1|7925.7|7923.7|7924.3|7922.6|18
1760992800000|2025-10-20 20:40:00|7924.7|7923.2|7926.3|7923.9|7926.7|7924.3|7924.7|7922.9|71
1760993100000|2025-10-20 20:45:00|7926.4|7924|7925.8|7923.4|7926.4|7924|7925.5|7923.1|44
1760993400000|2025-10-20 20:50:00|7925.7|7923.3|7926.2|7923.8|7926.4|7924|7925.5|7923.1|113
1760993700000|2025-10-20 20:55:00|7927.2|7923.3|7928.5|7922|7931.2|7925.4|7926.8|7921.7|762
1760994000000|2025-10-20 21:00:00|7927.8|7921.3|7920.4|7913.9|7927.8|7921.3|7920.4|7913.9|264
1760994300000|2025-10-20 21:05:00|7921.8|7915.3|7921.8|7915.3|7921.9|7915.4|7920|7913.5|30
1760994600000|2025-10-20 21:10:00|7921.9|7915.4|7922|7915.5|7922.4|7915.9|7921.8|7915.3|17
1760994900000|2025-10-20 21:15:00|7921.9|7915.4|7923|7916.5|7923.1|7916.6|7921.5|7915|18
1760995200000|2025-10-20 21:20:00|7923.1|7916.6|7923|7916.5|7923.2|7916.7|7921.8|7915.3|25
1760995500000|2025-10-20 21:25:00|7922.8|7916.3|7923.8|7917.3|7923.8|7917.3|7922.6|7916.1|24
1760995800000|2025-10-20 21:30:00|7924|7917.5|7923.7|7917.2|7924.3|7917.8|7922.9|7916.4|37
1760996100000|2025-10-20 21:35:00|7923.8|7917.3|7923.7|7917.2|7924.6|7918.1|7923.2|7916.7|60
1760996400000|2025-10-20 21:40:00|7923.6|7917.1|7923.2|7916.7|7923.9|7917.4|7923.2|7916.7|54
1760996700000|2025-10-20 21:45:00|7923.6|7917.1|7924.5|7918|7924.9|7918.4|7923|7916.5|36
1760997000000|2025-10-20 21:50:00|7924.4|7917.9|7924.6|7918.1|7924.7|7918.2|7924|7917.5|41
1760997300000|2025-10-20 21:55:00|7924.5|7918|7923.9|7917.4|7924.7|7918.2|7922.6|7916.1|61
1760997600000|2025-10-20 22:00:00|7924|7917.5|7923.8|7918.9|7926.3|7919.8|7923.5|7917|83
1760997900000|2025-10-20 22:05:00|7923.1|7919.6|7923.2|7920.7|7923.5|7921|7922.6|7919.1|60
1760998200000|2025-10-20 22:10:00|7923.6|7920.3|7923.4|7921|7923.7|7921|7923.1|7920.2|63
1760998500000|2025-10-20 22:15:00|7923.3|7920.9|7923.5|7921.1|7923.7|7921.3|7923.2|7920.7|186
1760998800000|2025-10-20 22:20:00|7923.6|7921.2|7923.6|7921.2|7923.8|7921.4|7923.2|7920.8|54
1760999100000|2025-10-20 22:25:00|7923.7|7921.3|7923.7|7921.3|7923.9|7921.5|7923.5|7921.1|99
1760999400000|2025-10-20 22:30:00|7923.8|7921.4|7924.2|7921.8|7924.2|7921.8|7923.3|7920.9|46
1760999700000|2025-10-20 22:35:00|7924.7|7922.3|7924.3|7921.9|7924.7|7922.3|7924.3|7921.9|72
1761000000000|2025-10-20 22:40:00|7924.4|7922|7926.1|7923.7|7926.2|7923.8|7924.4|7922|46
1761000300000|2025-10-20 22:45:00|7926|7923.6|7925.1|7922.7|7926|7923.6|7925|7922.6|63
1761000600000|2025-10-20 22:50:00|7925|7922.6|7924.2|7921.8|7925.1|7922.7|7923.9|7921.5|57
1761000900000|2025-10-20 22:55:00|7924.3|7921.9|7924.9|7922.5|7925|7922.6|7924.1|7921.7|26
1761001200000|2025-10-20 23:00:00|7925|7922.6|7924.5|7922.1|7925.6|7923.2|7924.5|7922.1|39
1761001500000|2025-10-20 23:05:00|7924.6|7922.2|7925.1|7922.7|7925.5|7923.1|7924.6|7922.2|17
1761001800000|2025-10-20 23:10:00|7925|7922.6|7926|7923.6|7926|7923.6|7925|7922.6|21
1761002100000|2025-10-20 23:15:00|7925.7|7923.3|7925.4|7923|7926.1|7923.7|7925.4|7923|25
1761002400000|2025-10-20 23:20:00|7925.2|7922.8|7925.1|7922.7|7925.6|7923.2|7925|7922.6|22
1761002700000|2025-10-20 23:25:00|7925|7922.6|7925.4|7923|7925.6|7923.2|7924.7|7922.3|27
1761003000000|2025-10-20 23:30:00|7925.5|7923.1|7925.7|7923.3|7925.8|7923.4|7925.4|7923|36
1761003300000|2025-10-20 23:35:00|7925.8|7923.4|7925.8|7923.4|7926|7923.6|7925.5|7923.1|15
1761003600000|2025-10-20 23:40:00|7926|7923.6|7925.6|7923.2|7926.1|7923.7|7925.5|7923.1|34
1761003900000|2025-10-20 23:45:00|7925.5|7923.1|7925.6|7923.2|7925.6|7923.2|7924.9|7922.5|80
1761004200000|2025-10-20 23:50:00|7925.7|7923.3|7925.5|7923.1|7925.8|7923.4|7925.3|7922.9|61
1761004500000|2025-10-20 23:55:00|7925.6|7923.2|7925.8|7923.4|7926|7923.6|7925.2|7922.8|72
1761004800000|2025-10-21 00:00:00|7925.9|7923.5|7923.1|7920.7|7927|7924.6|7921.7|7919.3|252
1761005100000|2025-10-21 00:05:00|7922.8|7920.4|7919.6|7917.2|7923.1|7920.7|7918.2|7915.8|208
1761005400000|2025-10-21 00:10:00|7919.7|7917.3|7918.6|7916.2|7920.2|7917.8|7918.6|7916.2|159
1761005700000|2025-10-21 00:15:00|7918.7|7916.3|7916.5|7914.1|7919|7916.6|7916.4|7914|155
1761006000000|2025-10-21 00:20:00|7916.6|7914.2|7917.9|7915.5|7918.6|7916.2|7916.3|7913.9|110
1761006300000|2025-10-21 00:25:00|7917.8|7915.4|7919|7916.6|7919.6|7917.2|7917.7|7915.3|140
1761006600000|2025-10-21 00:30:00|7919.1|7916.7|7918.6|7916.2|7919.2|7916.8|7918.1|7915.7|93
1761006900000|2025-10-21 00:35:00|7918.7|7916.3|7918.4|7916|7919|7916.6|7918.2|7915.8|76
1761007200000|2025-10-21 00:40:00|7918.5|7916.1|7917.9|7915.5|7918.6|7916.2|7917.6|7915.2|107
1761007500000|2025-10-21 00:45:00|7918|7915.6|7918.2|7915.8|7919.1|7916.7|7918|7915.6|82
1761007800000|2025-10-21 00:50:00|7917.9|7915.5|7917.3|7914.9|7918.2|7915.8|7916.9|7914.5|148
1761008100000|2025-10-21 00:55:00|7917.4|7915|7920|7917.6|7920.4|7918|7917.4|7915|173
1761008400000|2025-10-21 01:00:00|7920.2|7917.8|7921.9|7919.5|7922.1|7919.7|7920.2|7917.8|127
1761008700000|2025-10-21 01:05:00|7921.8|7919.4|7920.9|7918.5|7922.9|7920.5|7920.3|7917.9|92
1761009000000|2025-10-21 01:10:00|7920.8|7918.4|7921.3|7918.9|7921.5|7919.1|7920.3|7918.2|93
1761009300000|2025-10-21 01:15:00|7921.2|7918.8|7919.4|7917|7921.8|7919.4|7919.1|7916.7|107
1761009600000|2025-10-21 01:20:00|7919.3|7916.9|7921.9|7919.5|7921.9|7919.5|7919.3|7916.9|84
1761009900000|2025-10-21 01:25:00|7921.8|7919.4|7923.3|7920.9|7923.3|7920.9|7921.8|7919.4|52
1761010200000|2025-10-21 01:30:00|7923.4|7921|7923.7|7921.3|7923.8|7921.4|7922.5|7920.1|101
1761010500000|2025-10-21 01:35:00|7923.6|7921.2|7926.9|7924.5|7927|7924.6|7923.6|7921.2|109
1761010800000|2025-10-21 01:40:00|7926.7|7924.3|7926.7|7924.3|7927.8|7925.4|7924.7|7922.3|119
1761011100000|2025-10-21 01:45:00|7926.8|7924.4|7925.9|7923.5|7927.1|7924.7|7925.7|7923.3|127
1761011400000|2025-10-21 01:50:00|7926|7923.6|7926.7|7924.3|7926.7|7924.3|7924.9|7922.5|141
1761011700000|2025-10-21 01:55:00|7926.6|7924.2|7927.5|7925.1|7928.9|7926.5|7926.5|7924.1|155
1761012000000|2025-10-21 02:00:00|7927.3|7924.9|7929.8|7927.4|7930.1|7927.7|7927.3|7924.9|184
1761012300000|2025-10-21 02:05:00|7929.9|7927.5|7930.2|7927.8|7930.3|7927.9|7929.2|7926.8|142
1761012600000|2025-10-21 02:10:00|7930.3|7927.9|7927.5|7925.1|7931.6|7929.2|7927.4|7925|128
1761012900000|2025-10-21 02:15:00|7927.4|7925|7929.3|7926.9|7929.4|7927.3|7927.3|7924.9|112
1761013200000|2025-10-21 02:20:00|7929.2|7926.8|7928.6|7926.2|7929.9|7927.5|7928.1|7925.7|85
1761013500000|2025-10-21 02:25:00|7928.7|7926.3|7927.9|7925.5|7928.7|7926.3|7927.6|7925.2|147
1761013800000|2025-10-21 02:30:00|7928|7925.6|7929|7926.6|7930.2|7928.1|7927.8|7925.4|96
1761014100000|2025-10-21 02:35:00|7928.9|7926.5|7930.9|7928.5|7931.4|7929|7928.7|7926.3|115
1761014400000|2025-10-21 02:40:00|7931|7928.6|7931.3|7928.9|7932.2|7929.8|7930.3|7927.9|143
1761014700000|2025-10-21 02:45:00|7931.4|7929|7932.1|7929.7|7933|7930.6|7930.6|7928.2|94
1761015000000|2025-10-21 02:50:00|7932|7929.6|7931.2|7928.8|7932.1|7929.7|7930.6|7928.2|76
1761015300000|2025-10-21 02:55:00|7931.3|7928.9|7931.3|7928.9|7932.1|7929.7|7930.9|7928.5|82
1761015600000|2025-10-21 03:00:00|7931.2|7928.8|7930.5|7928.1|7931.6|7929.2|7930.4|7928|79
1761015900000|2025-10-21 03:05:00|7930.7|7928.3|7930.2|7927.8|7931|7928.6|7929.9|7927.5|84
1761016200000|2025-10-21 03:10:00|7930.1|7927.7|7930.4|7928|7930.5|7928.1|7929.8|7927.4|82
1761016500000|2025-10-21 03:15:00|7930.2|7927.8|7930.9|7928.5|7931.2|7928.8|7930|7927.6|92
1761016800000|2025-10-21 03:20:00|7930.8|7928.4|7930.9|7928.5|7931.5|7929.1|7930.4|7928|64
1761017100000|2025-10-21 03:25:00|7931.2|7928.8|7930.1|7928.6|7931.2|7928.8|7930.1|7927.7|121
1761017400000|2025-10-21 03:30:00|7930.2|7928.7|7932.2|7929.8|7932.5|7930.1|7930|7927.6|89
1761017700000|2025-10-21 03:35:00|7932.7|7930.3|7932.6|7930.2|7932.9|7930.5|7932|7929.6|64
1761018000000|2025-10-21 03:40:00|7932.2|7929.8|7932|7929.6|7932.4|7930|7931.2|7928.8|60
1761018300000|2025-10-21 03:45:00|7932.1|7929.7|7932.8|7930.4|7933.1|7930.8|7932|7929.6|118
1761018600000|2025-10-21 03:50:00|7932.9|7930.5|7933.2|7930.8|7933.8|7931.4|7931.7|7929.3|71
1761018900000|2025-10-21 03:55:00|7933.3|7930.9|7934|7931.6|7934.3|7931.9|7933.2|7930.8|106
1761019200000|2025-10-21 04:00:00|7933.9|7931.5|7934.1|7931.7|7934.2|7931.8|7933.5|7931.1|52
1761019500000|2025-10-21 04:05:00|7934.2|7931.8|7935.6|7933.2|7935.9|7933.5|7934.1|7931.7|71
1761019800000|2025-10-21 04:10:00|7935.4|7933|7934.6|7932.2|7935.7|7933.3|7934.2|7931.8|85
1761020100000|2025-10-21 04:15:00|7934.5|7932.1|7934.8|7932.4|7935.1|7932.7|7934|7931.6|73
1761020400000|2025-10-21 04:20:00|7934.7|7932.3|7934.8|7932.4|7935.1|7932.7|7933.7|7931.3|55
1761020700000|2025-10-21 04:25:00|7935.1|7932.7|7935.1|7932.7|7935.1|7932.7|7934.4|7932|98
1761021000000|2025-10-21 04:30:00|7935.3|7932.9|7935.1|7932.7|7936.6|7934.2|7934.8|7932.4|102
1761021300000|2025-10-21 04:35:00|7935|7932.6|7934.3|7931.9|7935|7932.6|7934.2|7931.8|104
1761021600000|2025-10-21 04:40:00|7934.6|7932.2|7934.7|7932.3|7934.9|7932.5|7933.8|7931.4|76
1761021900000|2025-10-21 04:45:00|7934.3|7931.9|7934.4|7932|7935.8|7933.4|7933.3|7930.9|162
1761022200000|2025-10-21 04:50:00|7934.5|7932.1|7934.7|7932.3|7935.1|7932.7|7933.6|7931.2|148
1761022500000|2025-10-21 04:55:00|7934.8|7932.4|7932.2|7929.8|7935.2|7932.8|7930.3|7927.9|346
1761022800000|2025-10-21 05:00:00|7932.1|7929.7|7932.2|7929.8|7933|7930.6|7931|7928.6|177
1761023100000|2025-10-21 05:05:00|7932.3|7929.9|7934.6|7932.2|7935|7932.6|7930|7927.6|238
1761023400000|2025-10-21 05:10:00|7934.5|7932.1|7931.4|7929|7934.7|7932.3|7931.1|7928.7|107
1761023700000|2025-10-21 05:15:00|7931.5|7929.1|7934.5|7932.1|7936.2|7933.8|7931.4|7929|150
1761024000000|2025-10-21 05:20:00|7934.4|7932|7933.5|7931.1|7935.7|7933.3|7933.3|7930.9|115
1761024300000|2025-10-21 05:25:00|7933.4|7931|7934.7|7932.3|7935.6|7933.2|7932.4|7930|112
1761024600000|2025-10-21 05:30:00|7934.8|7932.4|7934|7931.6|7935.4|7933|7933.7|7931.3|110
1761024900000|2025-10-21 05:35:00|7934.1|7931.7|7936.1|7933.7|7936.1|7933.7|7933.1|7930.7|127
1761025200000|2025-10-21 05:40:00|7936|7933.6|7936.8|7934.4|7936.9|7934.5|7934.2|7932.2|103
1761025500000|2025-10-21 05:45:00|7936.9|7934.5|7934.8|7932.4|7937.3|7934.9|7934.4|7932.3|105
1761025800000|2025-10-21 05:50:00|7934.7|7932.3|7934.9|7932.5|7935.6|7933.2|7934.2|7931.8|113
1761026100000|2025-10-21 05:55:00|7934.8|7932.4|7935.6|7933.2|7935.6|7933.2|7933.5|7931.1|171
1761026400000|2025-10-21 06:00:00|7936.2|7933.8|7937.5|7935.1|7938.6|7936.3|7935.2|7932.8|161
1761026700000|2025-10-21 06:05:00|7937.6|7935.2|7935.3|7933.8|7938.9|7936.5|7935.3|7933.5|145
1761027000000|2025-10-21 06:10:00|7935.4|7933.9|7936.6|7934.2|7937.6|7935.2|7935.2|7932.8|89
1761027300000|2025-10-21 06:15:00|7936.7|7934.3|7936|7933.6|7937.4|7935.3|7935.9|7933.5|102
1761027600000|2025-10-21 06:20:00|7936.1|7933.7|7933.1|7931.6|7936.1|7933.7|7932.5|7931|113
1761027900000|2025-10-21 06:25:00|7933|7931.5|7932.6|7931.1|7933.3|7931.6|7932.4|7930.1|104
1761028200000|2025-10-21 06:30:00|7932.7|7931.2|7929.1|7927.6|7932.9|7931.4|7929.1|7927.6|96
1761028500000|2025-10-21 06:35:00|7929.2|7927.7|7923.5|7921.1|7930.1|7928.6|7922.4|7920|201
1761028800000|2025-10-21 06:40:00|7923.7|7921.3|7921.9|7920.4|7924.3|7922.8|7920.4|7918|169
1761029100000|2025-10-21 06:45:00|7922.1|7920.6|7923.5|7922|7925.6|7923.2|7920.6|7919.1|209
1761029400000|2025-10-21 06:50:00|7923.6|7922.1|7923|7920.6|7924.9|7922.5|7921.8|7920.3|140
1761029700000|2025-10-21 06:55:00|7922.5|7921|7921.4|7919.9|7922.6|7921.1|7919.7|7918.2|168
1761030000000|2025-10-21 07:00:00|7921.3|7919.8|7923.6|7922.1|7924.2|7922.3|7919.4|7917.1|311
1761030300000|2025-10-21 07:05:00|7923.7|7922.2|7925.5|7924|7927.4|7925.6|7922.5|7920.1|200
1761030600000|2025-10-21 07:10:00|7925.4|7923.9|7928.5|7926.1|7928.9|7927.1|7924.6|7922.3|201
1761030900000|2025-10-21 07:15:00|7928.2|7926.7|7927.5|7926|7930.7|7928.8|7926.8|7925.1|256
1761031200000|2025-10-21 07:20:00|7927.6|7926.1|7925.8|7923.4|7928.3|7926.8|7925|7922.6|176
1761031500000|2025-10-21 07:25:00|7925.9|7923.5|7925.7|7924.2|7925.9|7924.3|7923.3|7920.9|174
1761031800000|2025-10-21 07:30:00|7925.6|7924.1|7927.7|7926.2|7928|7926.5|7925|7923.5|191
1761032100000|2025-10-21 07:35:00|7927.6|7926.1|7928.8|7926.4|7930.1|7928.6|7926.9|7925.3|227
1761032400000|2025-10-21 07:40:00|7928.7|7926.3|7929.2|7926.8|7930|7927.7|7926.5|7925|256
1761032700000|2025-10-21 07:45:00|7929.3|7926.9|7928.3|7925.9|7929.9|7927.5|7927.4|7925.8|170
1761033000000|2025-10-21 07:50:00|7928.4|7926|7924.9|7922.5|7928.8|7926.4|7923.7|7921.7|289
1761033300000|2025-10-21 07:55:00|7924.8|7922.4|7930.9|7928.5|7930.9|7928.5|7923.4|7921.3|372
1761033600000|2025-10-21 08:00:00|7931.6|7929.2|7933.6|7932.1|7934.6|7932.2|7930.5|7928.4|279
1761033900000|2025-10-21 08:05:00|7933.7|7932.2|7928.3|7926.8|7934.8|7932.4|7927.7|7926.2|210
1761034200000|2025-10-21 08:10:00|7928.4|7926.9|7932.7|7931.2|7934.1|7931.7|7928.3|7926.8|296
1761034500000|2025-10-21 08:15:00|7932.8|7931.3|7930.5|7929|7936.3|7933.9|7930.4|7928.9|254
1761034800000|2025-10-21 08:20:00|7930.4|7928.9|7930.3|7927.9|7932.3|7930.1|7928.9|7927.4|202
1761035100000|2025-10-21 08:25:00|7930.2|7927.8|7932|7929.6|7932.1|7930.2|7929.3|7927.5|189
1761035400000|2025-10-21 08:30:00|7931.6|7930.1|7931.6|7930.1|7932.7|7931.2|7931|7929.1|140
1761035700000|2025-10-21 08:35:00|7931.7|7930.2|7933.3|7931.8|7934.8|7933.1|7930.5|7929|142
1761036000000|2025-10-21 08:40:00|7933.2|7931.7|7933.3|7930.9|7935.5|7933.1|7932.8|7930.6|180
1761036300000|2025-10-21 08:45:00|7933.4|7931|7935.9|7934.4|7938|7935.6|7933.2|7930.8|198
1761036600000|2025-10-21 08:50:00|7936.1|7934.6|7938.2|7936.7|7939.6|7937.3|7935.8|7933.9|183
1761036900000|2025-10-21 08:55:00|7938.3|7936.8|7937.3|7934.9|7938.8|7937.3|7935.8|7934.3|205
1761037200000|2025-10-21 09:00:00|7937.4|7935|7940.8|7939.3|7940.9|7939.4|7937.2|7935|254
1761037500000|2025-10-21 09:05:00|7940.9|7939.4|7941.2|7939.7|7942.9|7940.8|7940.2|7938.7|108
1761037800000|2025-10-21 09:10:00|7941.1|7939.6|7940.5|7939|7942.9|7940.9|7940.1|7938.6|182
1761038100000|2025-10-21 09:15:00|7940.7|7939.2|7941.5|7940|7941.6|7940.1|7939.3|7937.8|128
1761038400000|2025-10-21 09:20:00|7941.4|7939.9|7939.6|7938.1|7941.5|7939.9|7939.6|7938.1|97
1761038700000|2025-10-21 09:25:00|7939.5|7938|7939.2|7937.7|7939.9|7938.3|7938.3|7936.6|109
1761039000000|2025-10-21 09:30:00|7939.1|7937.6|7937.6|7936.1|7940.9|7939.4|7937.6|7935.5|151
1761039300000|2025-10-21 09:35:00|7937.5|7936|7939.9|7938.4|7939.9|7938.4|7937.5|7936|95
1761039600000|2025-10-21 09:40:00|7940|7938.5|7940|7938.5|7940.3|7938.8|7939.4|7937.9|102
1761039900000|2025-10-21 09:45:00|7940.2|7938.7|7943.7|7942.2|7943.8|7942.3|7939.8|7938.3|145
1761040200000|2025-10-21 09:50:00|7943.6|7942.1|7943.9|7942.4|7944.4|7942.5|7942|7939.8|163
1761040500000|2025-10-21 09:55:00|7944.2|7942.7|7946.2|7944.7|7946.4|7944.9|7943.4|7941.9|111
1761040800000|2025-10-21 10:00:00|7946.3|7944.8|7945|7942.6|7947|7945.5|7944.6|7942.5|133
1761041100000|2025-10-21 10:05:00|7945.1|7942.7|7946.8|7945.3|7946.8|7945.3|7944.9|7942.5|108
1761041400000|2025-10-21 10:10:00|7946.7|7945.2|7949.8|7948.3|7952.2|7950.2|7946.7|7945.2|155
1761041700000|2025-10-21 10:15:00|7949.9|7948.4|7954.3|7951.9|7954.6|7952.6|7949|7947.5|165
1761042000000|2025-10-21 10:20:00|7954.6|7952.2|7949.9|7947.5|7955.1|7952.7|7949.9|7947.5|181
1761042300000|2025-10-21 10:25:00|7950|7947.6|7949.1|7946.7|7951.4|7949|7949|7946.6|147
1761042600000|2025-10-21 10:30:00|7949|7946.6|7951.8|7950.3|7952.1|7950.6|7948.6|7946.2|143
1761042900000|2025-10-21 10:35:00|7951.7|7950.2|7951.7|7949.3|7952.3|7950.4|7950.8|7948.4|163
1761043200000|2025-10-21 10:40:00|7951.8|7949.4|7951.5|7950|7952.7|7950.3|7950.8|7948.4|164
1761043500000|2025-10-21 10:45:00|7952|7950.5|7951.1|7948.7|7952|7950.5|7949.5|7948|180
1761043800000|2025-10-21 10:50:00|7951.2|7948.8|7949.3|7946.9|7952.2|7949.8|7948.4|7946.9|116
1761044100000|2025-10-21 10:55:00|7949.4|7947|7945.7|7944.2|7949.4|7947|7943.9|7941.9|205
1761044400000|2025-10-21 11:00:00|7945.8|7943.4|7943.7|7942.2|7947|7945.5|7943.7|7942.2|150
1761044700000|2025-10-21 11:05:00|7943.6|7942.1|7944|7941.6|7944.7|7943.1|7942.3|7940.3|147
1761045000000|2025-10-21 11:10:00|7943.7|7942.2|7943.6|7942.1|7943.9|7942.4|7942.5|7940.6|101
1761045300000|2025-10-21 11:15:00|7943.5|7942|7946.4|7944.9|7946.4|7944.9|7942.5|7940.6|126
1761045600000|2025-10-21 11:20:00|7946.7|7945.2|7944.3|7942.8|7947.1|7945.2|7943.3|7941.8|167
1761045900000|2025-10-21 11:25:00|7944.4|7942.9|7945.1|7943.6|7946.7|7944.7|7943.5|7941.9|155
1761046200000|2025-10-21 11:30:00|7945|7943.5|7944.7|7943.2|7945.3|7943.7|7943.3|7941.8|166
1761046500000|2025-10-21 11:35:00|7944.6|7943.1|7945.7|7944.2|7945.8|7944.3|7943.5|7941.2|128
1761046800000|2025-10-21 11:40:00|7945.8|7944.3|7945.2|7943.7|7947|7945.5|7944.8|7942.9|146
1761047100000|2025-10-21 11:45:00|7945.3|7943.8|7947|7945.5|7947.9|7946.4|7945.2|7943.7|101
1761047400000|2025-10-21 11:50:00|7947.1|7945.6|7948.3|7946.8|7949.2|7947.3|7946.3|7944.6|174
1761047700000|2025-10-21 11:55:00|7948.5|7947|7948.3|7946.8|7950|7948.5|7947.6|7945.7|288
1761048000000|2025-10-21 12:00:00|7948.2|7946.7|7949.2|7947.7|7949.4|7947.8|7945.8|7944.3|333
1761048300000|2025-10-21 12:05:00|7949.1|7947.6|7953|7951.5|7953.3|7951.8|7948.1|7946.2|298
1761048600000|2025-10-21 12:10:00|7953.4|7951|7953.7|7952.2|7956|7954.5|7950.5|7949|337
1761048900000|2025-10-21 12:15:00|7953.9|7952.4|7955.2|7953.7|7955.9|7954.4|7953|7951.5|257
1761049200000|2025-10-21 12:20:00|7954.9|7953.4|7953.3|7950.9|7958|7956.5|7953|7950.6|237
1761049500000|2025-10-21 12:25:00|7953.2|7950.8|7956.3|7954.8|7957.6|7955.9|7951.8|7949.6|173
1761049800000|2025-10-21 12:30:00|7956.7|7955.2|7957.6|7956.1|7958.2|7956.6|7955|7952.9|225
1761050100000|2025-10-21 12:35:00|7957.5|7956|7953.1|7951.6|7957.5|7956|7950.9|7949.1|313
1761050400000|2025-10-21 12:40:00|7953.2|7951.7|7955.6|7954.1|7955.6|7954.1|7952.7|7950.7|213
1761050700000|2025-10-21 12:45:00|7955.7|7954.2|7956.4|7954.9|7957.3|7955.8|7954.2|7952.7|240
1761051000000|2025-10-21 12:50:00|7956.5|7955|7960.6|7959.1|7961.6|7959.6|7956.1|7954.6|319
1761051300000|2025-10-21 12:55:00|7960.5|7959|7956.8|7955.3|7960.9|7959.4|7956.3|7954.8|311
1761051600000|2025-10-21 13:00:00|7956.9|7955.4|7956.2|7953.8|7956.9|7955.4|7954.1|7952.4|365
1761051900000|2025-10-21 13:05:00|7956|7953.6|7952.7|7951.2|7956.2|7953.8|7950.1|7948|370
1761052200000|2025-10-21 13:10:00|7952.8|7951.3|7952.4|7950.9|7955|7953.5|7951.5|7950|362
1761052500000|2025-10-21 13:15:00|7952.6|7951.1|7951.8|7950.3|7953|7951.5|7948.2|7946|471
1761052800000|2025-10-21 13:20:00|7951.7|7950.2|7951.6|7950.1|7952.3|7950.8|7949|7947.5|226
1761053100000|2025-10-21 13:25:00|7951.8|7950.3|7950.6|7949.1|7952.7|7951.2|7949.5|7948|260
1761053400000|2025-10-21 13:30:00|7950.7|7949.2|7951.1|7949.6|7951.4|7949.9|7948.5|7946.9|276
1761053700000|2025-10-21 13:35:00|7951|7949.5|7944|7942.5|7951.6|7950.1|7942.1|7940.4|294
1761054000000|2025-10-21 13:40:00|7943.9|7942.4|7946.9|7944.5|7947.4|7945.8|7942.1|7940.6|248
1761054300000|2025-10-21 13:45:00|7946.7|7944.3|7948.5|7947|7951.2|7949.7|7946.2|7944|392
1761054600000|2025-10-21 13:50:00|7948.6|7947.1|7946.9|7944.5|7949.3|7947.8|7943.6|7941.3|337
1761054900000|2025-10-21 13:55:00|7946.8|7944.4|7943.7|7941.3|7946.8|7944.4|7942.8|7940.4|349
1761055200000|2025-10-21 14:00:00|7943.6|7941.2|7946.9|7944.5|7947.5|7946|7940.4|7938|332
1761055500000|2025-10-21 14:05:00|7947.6|7945.2|7949.1|7947.6|7949.9|7948.4|7945.6|7944|285
1761055800000|2025-10-21 14:10:00|7949|7947.5|7947.9|7946.4|7950.6|7948.3|7945.6|7943.7|275
1761056100000|2025-10-21 14:15:00|7948|7946.5|7949.7|7948.2|7950.4|7948.3|7947.2|7945.7|212
1761056400000|2025-10-21 14:20:00|7950.2|7948.7|7946.6|7945.1|7950.7|7949|7945.7|7944.2|209
1761056700000|2025-10-21 14:25:00|7946.5|7945|7948.3|7946.8|7950.3|7948.8|7946.1|7944.6|229
1761057000000|2025-10-21 14:30:00|7948.2|7946.7|7949.7|7948.2|7952.4|7950|7947.6|7946.1|259
1761057300000|2025-10-21 14:35:00|7949.8|7948.3|7952.4|7950.9|7953.3|7951.8|7948.2|7946.7|226
1761057600000|2025-10-21 14:40:00|7952.2|7950.7|7956.3|7954.8|7957.4|7955.1|7950.9|7949.4|287
1761057900000|2025-10-21 14:45:00|7955.9|7954.4|7956|7953.6|7958.3|7955.9|7952.4|7950.9|324
1761058200000|2025-10-21 14:50:00|7956.1|7953.7|7960.8|7958.4|7961.8|7959.4|7955.7|7953.7|252
1761058500000|2025-10-21 14:55:00|7960.9|7958.5|7957.6|7956.1|7961|7958.7|7956.3|7954.4|325
1761058800000|2025-10-21 15:00:00|7957.7|7956.2|7952|7949.6|7957.9|7956.4|7951.8|7949.4|310
1761059100000|2025-10-21 15:05:00|7951.9|7949.5|7952.6|7950.2|7953.7|7951.3|7951.5|7949.1|236
1761059400000|2025-10-21 15:10:00|7952.5|7950.1|7951.9|7950.4|7952.5|7950.8|7950.3|7948.1|202
1761059700000|2025-10-21 15:15:00|7952|7950.5|7949.1|7946.7|7952|7950.5|7949.1|7946.7|212
1761060000000|2025-10-21 15:20:00|7949.2|7946.8|7949.3|7947.8|7949.7|7948.2|7947.6|7945.6|176
1761060300000|2025-10-21 15:25:00|7949.1|7947.6|7948.1|7945.7|7950.7|7949.2|7947.7|7945.7|164
1761060600000|2025-10-21 15:30:00|7948.2|7945.8|7950.8|7949.3|7950.8|7949.3|7947.9|7945.8|181
1761060900000|2025-10-21 15:35:00|7950.9|7949.4|7952.8|7951.3|7953.9|7952.4|7950.8|7949.3|140
1761061200000|2025-10-21 15:40:00|7953.4|7951.9|7952.4|7950.9|7954.7|7953.2|7952.4|7950.9|131
1761061500000|2025-10-21 15:45:00|7952.5|7951|7954.3|7951.9|7954.3|7951.9|7950.7|7949.2|198
1761061800000|2025-10-21 15:50:00|7954.2|7951.8|7950.6|7949.1|7954.2|7951.8|7950.5|7949|136
1761062100000|2025-10-21 15:55:00|7950.5|7949|7951.3|7949.8|7952.6|7950.8|7950.5|7949|136
1761062400000|2025-10-21 16:00:00|7951.2|7949.7|7957|7954.6|7957|7954.6|7947.9|7946.4|448
1761062700000|2025-10-21 16:05:00|7957.2|7954.8|7955.2|7952.8|7957.2|7954.8|7953.7|7951.4|230
1761063000000|2025-10-21 16:10:00|7955.5|7953.1|7956.7|7954.3|7959.5|7957.2|7955.4|7953|253
1761063300000|2025-10-21 16:15:00|7956.8|7954.4|7959.2|7957.7|7962.2|7959.8|7956.1|7954.3|209
1761063600000|2025-10-21 16:20:00|7959.3|7957.8|7958.8|7957.3|7959.4|7957.9|7956.8|7955.1|137
1761063900000|2025-10-21 16:25:00|7958.5|7957|7957.2|7955.7|7958.5|7957|7956.8|7954.4|153
1761064200000|2025-10-21 16:30:00|7957.1|7955.6|7958.1|7956.6|7958.1|7956.6|7956.7|7954.7|130
1761064500000|2025-10-21 16:35:00|7958|7956.5|7963.9|7961.5|7963.9|7961.5|7957.9|7956.1|212
1761064800000|2025-10-21 16:40:00|7962.8|7960.4|7961.7|7960.2|7962.8|7960.8|7960.8|7959|185
1761065100000|2025-10-21 16:45:00|7961.9|7960.4|7962.6|7961.1|7963.6|7961.8|7961.6|7959.6|133
1761065400000|2025-10-21 16:50:00|7962.9|7961.4|7961.4|7959|7963.3|7961.8|7959.5|7957.1|260
1761065700000|2025-10-21 16:55:00|7961.5|7959.1|7961.3|7958.9|7961.5|7959.2|7957.9|7955.5|233
1761066000000|2025-10-21 17:00:00|7961.2|7958.8|7959.2|7956.8|7961.5|7959.1|7958.8|7956.4|249
1761066300000|2025-10-21 17:05:00|7959.3|7956.9|7959.5|7957.1|7960.7|7958.3|7959.1|7956.7|123
1761066600000|2025-10-21 17:10:00|7959.6|7957.2|7960.1|7957.7|7961.2|7958.8|7958.8|7956.4|103
1761066900000|2025-10-21 17:15:00|7960.2|7957.8|7959.7|7957.3|7960.5|7958.1|7959.3|7956.9|115
1761067200000|2025-10-21 17:20:00|7959.6|7957.2|7960|7957.6|7961.8|7959.4|7959.2|7956.8|154
1761067500000|2025-10-21 17:25:00|7959.4|7957|7960.8|7959.3|7960.9|7959.3|7956.8|7954.4|139
1761067800000|2025-10-21 17:30:00|7960.7|7959.2|7959.5|7957.1|7961.7|7959.6|7959.4|7957|123
1761068100000|2025-10-21 17:35:00|7959.4|7957|7959.4|7957|7960|7957.6|7958.7|7956.3|132
1761068400000|2025-10-21 17:40:00|7959.5|7957.1|7958.8|7956.4|7959.8|7957.9|7958.6|7956.2|52
1761068700000|2025-10-21 17:45:00|7958.7|7956.3|7959.3|7956.9|7959.8|7957.4|7958.4|7956|87
1761069000000|2025-10-21 17:50:00|7959.6|7957.2|7959.5|7957.1|7960.1|7958.5|7959.1|7956.7|114
1761069300000|2025-10-21 17:55:00|7959.7|7957.3|7959.5|7958|7960|7958.3|7959.1|7956.7|71
1761069600000|2025-10-21 18:00:00|7959.6|7958.1|7958.2|7955.8|7959.7|7958.2|7956.5|7954.1|146
1761069900000|2025-10-21 18:05:00|7958.1|7955.7|7958.2|7955.8|7958.4|7956|7957.3|7954.9|81
1761070200000|2025-10-21 18:10:00|7958.1|7956.6|7957.3|7954.9|7958.3|7956.8|7957.3|7954.9|36
1761070500000|2025-10-21 18:15:00|7957.2|7954.8|7959.7|7957.3|7960.2|7957.8|7956.4|7954|73
1761070800000|2025-10-21 18:20:00|7959.9|7957.5|7960.4|7958|7960.7|7958.3|7959.5|7957.1|87
1761071100000|2025-10-21 18:25:00|7960.5|7958.1|7960.1|7958.6|7960.7|7959.1|7959.8|7957.4|60
1761071400000|2025-10-21 18:30:00|7959.9|7958.4|7958.9|7956.5|7959.9|7958.4|7958.3|7956|80
1761071700000|2025-10-21 18:35:00|7958.8|7956.4|7959|7956.6|7959.4|7957.9|7958.8|7956.4|59
1761072000000|2025-10-21 18:40:00|7958.9|7956.5|7959.8|7958.3|7960|7958.5|7958.3|7955.9|90
1761072300000|2025-10-21 18:45:00|7959.9|7958.4|7959.8|7957.4|7960.5|7958.8|7959.5|7957.1|99
1761072600000|2025-10-21 18:50:00|7959.7|7957.3|7960.5|7958.1|7960.8|7958.6|7959.3|7956.9|99
1761072900000|2025-10-21 18:55:00|7960.7|7958.3|7961.3|7959.8|7961.9|7959.8|7960.5|7958.1|116
1761073200000|2025-10-21 19:00:00|7961.2|7959.7|7960.2|7958.7|7961.2|7959.7|7959.7|7957.7|94
1761073500000|2025-10-21 19:05:00|7960|7958.5|7960.5|7958.1|7961|7959.4|7959.9|7958.1|51
1761073800000|2025-10-21 19:10:00|7960.4|7958.9|7962.5|7960.1|7962.8|7960.7|7960.2|7957.9|67
1761074100000|2025-10-21 19:15:00|7962.6|7960.2|7962.5|7961|7963.5|7961.2|7961.9|7960.2|60
1761074400000|2025-10-21 19:20:00|7963.2|7960.8|7963.8|7961.4|7963.8|7961.4|7962.9|7960.5|68
1761074700000|2025-10-21 19:25:00|7963.9|7961.5|7966.1|7963.7|7966.6|7964.2|7963.5|7961.2|106
1761075000000|2025-10-21 19:30:00|7966.2|7963.8|7963.1|7960.7|7966.9|7964.5|7963.1|7960.7|111
1761075300000|2025-10-21 19:35:00|7962.7|7960.3|7962.2|7959.8|7962.8|7960.4|7961.8|7959.4|47
1761075600000|2025-10-21 19:40:00|7962.4|7960|7962.4|7960.9|7963.2|7961.7|7962.1|7960|39
1761075900000|2025-10-21 19:45:00|7962.5|7961|7962.8|7961.3|7963.6|7962.1|7962.2|7960.4|73
1761076200000|2025-10-21 19:50:00|7962.9|7961.4|7962.1|7960.6|7963.3|7961.6|7962.1|7959.8|74
1761076500000|2025-10-21 19:55:00|7962.2|7960.7|7963.2|7960.8|7964.4|7962.5|7961.4|7959.7|172
1761076800000|2025-10-21 20:00:00|7963.4|7961|7964.4|7962.9|7965.3|7963.3|7963.2|7960.9|181
1761077100000|2025-10-21 20:05:00|7964.3|7962.8|7963.7|7961.3|7964.3|7962.8|7962.7|7960.6|106
1761077400000|2025-10-21 20:10:00|7963.6|7961.2|7963.9|7961.5|7964|7962.3|7963.4|7961|16
1761077700000|2025-10-21 20:15:00|7964|7961.6|7964.2|7962.7|7964.9|7963.1|7963.9|7961.5|56
1761078000000|2025-10-21 20:20:00|7964.1|7962.6|7964.3|7962.8|7964.6|7962.9|7964.1|7962.1|54
1761078300000|2025-10-21 20:25:00|7964.2|7962.7|7964.3|7962.8|7964.5|7963|7964.2|7962.7|19
1761078600000|2025-10-21 20:30:00|7964.2|7962.7|7963.7|7962.2|7964.5|7963|7963.7|7962.2|23
1761078900000|2025-10-21 20:35:00|7963.8|7962.3|7964|7961.6|7964.7|7962.4|7963.6|7961.3|35
1761079200000|2025-10-21 20:40:00|7964.1|7961.7|7962.8|7960.4|7964.1|7961.7|7962.2|7959.8|136
1761079500000|2025-10-21 20:45:00|7963|7960.6|7962.4|7960|7963|7960.6|7961.7|7959.3|65
1761079800000|2025-10-21 20:50:00|7962.3|7959.9|7963.5|7961.1|7963.5|7961.6|7962|7959.6|86
1761080100000|2025-10-21 20:55:00|7964.2|7960.3|7965.1|7958.6|7965.6|7961|7964.2|7958.6|219
1761080400000|2025-10-21 21:00:00|7964.6|7958.1|7964.5|7958|7965.9|7959.4|7962.3|7955.8|462
1761080700000|2025-10-21 21:05:00|7962.8|7956.3|7963.5|7957|7965.9|7959.4|7962.3|7955.8|727
1761081000000|2025-10-21 21:10:00|7963.9|7957.4|7963.2|7956.7|7964.2|7957.7|7962.3|7955.8|573
1761081300000|2025-10-21 21:15:00|7962.8|7956.3|7962.2|7955.7|7963.9|7957.4|7961.9|7955.4|577
1761081600000|2025-10-21 21:20:00|7962.6|7956.1|7963.8|7957.3|7963.8|7957.3|7962|7955.5|335
1761081900000|2025-10-21 21:25:00|7963.5|7957|7963.8|7957.3|7964.3|7957.8|7962.6|7956.1|219
1761082200000|2025-10-21 21:30:00|7963.9|7957.4|7963.9|7957.4|7964.2|7957.7|7963.9|7957.4|139
1761082500000|2025-10-21 21:35:00|7964.1|7957.6|7963.9|7957.4|7964.5|7958|7963.2|7956.7|385
1761082800000|2025-10-21 21:40:00|7964|7957.5|7963.9|7957.4|7964.3|7957.8|7963.5|7957|566
1761083100000|2025-10-21 21:45:00|7963.8|7957.3|7963.8|7957.3|7964.4|7957.9|7963|7956.5|588
1761083400000|2025-10-21 21:50:00|7963.9|7957.4|7963.9|7957.4|7964.5|7958|7963.5|7957|573
1761083700000|2025-10-21 21:55:00|7964|7957.5|7963.4|7956.9|7964.5|7958|7962.3|7955.8|106
1761084000000|2025-10-21 22:00:00|7963.3|7956.8|7967|7962.2|7967.1|7962.2|7961.1|7954.6|296
1761084300000|2025-10-21 22:05:00|7966.3|7963|7966.6|7964.2|7967.2|7964.3|7965.9|7962.9|65
1761084600000|2025-10-21 22:10:00|7966.8|7964|7966.4|7964|7967.1|7964.3|7966.1|7963.7|53
1761084900000|2025-10-21 22:15:00|7966.3|7963.9|7966.3|7963.9|7967.1|7964.7|7966.2|7963.8|56
1761085200000|2025-10-21 22:20:00|7966.2|7963.8|7965.7|7963.3|7966.4|7964|7965.6|7963.2|38
1761085500000|2025-10-21 22:25:00|7965.8|7963.4|7964.9|7962.5|7965.8|7963.4|7964.7|7962.3|40
1761085800000|2025-10-21 22:30:00|7965|7962.6|7965.2|7962.8|7965.5|7963.1|7965|7962.6|62
1761086100000|2025-10-21 22:35:00|7965.3|7962.9|7965.8|7963.4|7965.8|7963.4|7965.2|7962.8|67
1761086400000|2025-10-21 22:40:00|7965.7|7963.3|7966.3|7963.9|7966.3|7963.9|7965.7|7963.3|17
1761086700000|2025-10-21 22:45:00|7966.2|7963.8|7965.5|7963.1|7966.3|7963.9|7965.3|7962.9|30
1761087000000|2025-10-21 22:50:00|7965.6|7963.2|7965.8|7963.4|7966|7963.6|7965.6|7963.2|17
1761087300000|2025-10-21 22:55:00|7965.7|7963.3|7967.1|7964.7|7967.2|7964.8|7965.7|7963.3|28
1761087600000|2025-10-21 23:00:00|7967|7964.6|7967.7|7965.3|7967.8|7965.4|7966.7|7964.3|54
1761087900000|2025-10-21 23:05:00|7967.8|7965.4|7966.7|7964.3|7967.8|7965.4|7966.5|7964.1|43
1761088200000|2025-10-21 23:10:00|7966.8|7964.4|7966.2|7963.8|7966.8|7964.4|7966.1|7963.7|28
1761088500000|2025-10-21 23:15:00|7966.3|7963.9|7967.4|7965|7967.4|7965|7966|7963.6|37
1761088800000|2025-10-21 23:20:00|7967.3|7964.9|7966.8|7964.4|7967.4|7965|7966.6|7964.2|20
1761089100000|2025-10-21 23:25:00|7966.6|7964.2|7966.6|7964.2|7966.6|7964.2|7966.1|7963.7|13
1761089400000|2025-10-21 23:30:00|7966.9|7964.5|7966.8|7964.4|7966.9|7964.5|7966.5|7964.1|11
1761089700000|2025-10-21 23:35:00|7966.7|7964.3|7967|7964.6|7967.1|7964.7|7966.7|7964.3|9
1761090000000|2025-10-21 23:40:00|7966.9|7964.5|7966.7|7964.3|7967.2|7964.8|7966.5|7964.1|17
1761090300000|2025-10-21 23:45:00|7966.8|7964.4|7968.5|7966.1|7968.6|7966.2|7966.8|7964.4|53
1761090600000|2025-10-21 23:50:00|7968.9|7966.5|7969.5|7967.1|7971|7968.6|7968.8|7966.4|85
1761090900000|2025-10-21 23:55:00|7969.2|7966.8|7970|7967.6|7970.1|7967.7|7968.9|7966.5|135
1761091200000|2025-10-22 00:00:00|7969.9|7967.5|7969.9|7967.5|7970.2|7967.8|7967.9|7965.5|218
1761091500000|2025-10-22 00:05:00|7969.8|7967.4|7969.2|7966.8|7969.9|7967.5|7968.6|7966.2|185
1761091800000|2025-10-22 00:10:00|7969.3|7966.9|7966.4|7964|7969.7|7967.3|7966.2|7963.9|174
1761092100000|2025-10-22 00:15:00|7966.3|7963.9|7965|7962.6|7967.1|7964.7|7964.4|7962|114
1761092400000|2025-10-22 00:20:00|7965.2|7962.8|7964.9|7962.5|7966|7963.6|7964.3|7961.9|83
1761092700000|2025-10-22 00:25:00|7965.2|7962.8|7964.4|7962|7965.4|7963|7963.9|7961.5|114
1761093000000|2025-10-22 00:30:00|7964.3|7961.9|7963.8|7961.4|7965.5|7963.1|7963.7|7961.3|92
1761093300000|2025-10-22 00:35:00|7963.4|7961|7964.4|7962|7965|7962.6|7963.4|7961|113
1761093600000|2025-10-22 00:40:00|7964.3|7961.9|7963.8|7961.4|7964.7|7962.3|7963.5|7961.1|83
1761093900000|2025-10-22 00:45:00|7963.9|7961.5|7962.5|7960.1|7964|7961.6|7962.1|7959.7|76
1761094200000|2025-10-22 00:50:00|7962.7|7960.3|7962.5|7960.1|7963.2|7960.8|7961.7|7959.3|100
1761094500000|2025-10-22 00:55:00|7962.6|7960.2|7961.7|7959.3|7963.1|7960.7|7961.7|7959.3|106
1761094800000|2025-10-22 01:00:00|7961.5|7959.1|7957.9|7955.5|7961.7|7959.3|7957.6|7955.2|169
1761095100000|2025-10-22 01:05:00|7958|7955.6|7957.6|7955.2|7958.1|7955.7|7955.1|7952.7|170
1761095400000|2025-10-22 01:10:00|7957.5|7955.1|7958.4|7956|7958.8|7956.4|7957.1|7954.7|88
1761095700000|2025-10-22 01:15:00|7958.5|7956.1|7958.1|7955.7|7958.8|7956.4|7957.2|7954.8|79
1761096000000|2025-10-22 01:20:00|7958.2|7955.8|7959|7956.6|7959.6|7957.2|7958.1|7955.7|65
1761096300000|2025-10-22 01:25:00|7959.1|7956.7|7961.5|7959.1|7961.8|7959.4|7958.7|7956.3|94
1761096600000|2025-10-22 01:30:00|7961.6|7959.2|7961.2|7958.8|7961.7|7959.8|7959.9|7957.5|90
1761096900000|2025-10-22 01:35:00|7961.3|7958.9|7960.7|7958.3|7961.4|7959|7959.9|7957.6|88
1761097200000|2025-10-22 01:40:00|7960.8|7958.4|7959.5|7957.1|7961.9|7959.5|7959.4|7957|144
1761097500000|2025-10-22 01:45:00|7959.4|7957|7959.3|7956.9|7959.6|7957.2|7958.3|7955.9|72
1761097800000|2025-10-22 01:50:00|7959.5|7957.1|7959.8|7957.4|7959.8|7957.4|7958.8|7956.4|70
1761098100000|2025-10-22 01:55:00|7959.7|7957.3|7959.6|7957.2|7960.5|7958.1|7959.1|7956.7|71
1761098400000|2025-10-22 02:00:00|7959.8|7957.4|7958|7955.6|7959.8|7957.4|7957.8|7955.4|59
1761098700000|2025-10-22 02:05:00|7957.9|7955.5|7958.3|7955.9|7958.8|7956.4|7957.5|7955.1|49
1761099000000|2025-10-22 02:10:00|7958.5|7956.1|7957.5|7956|7958.8|7956.4|7957|7954.6|92
1761099300000|2025-10-22 02:15:00|7957.6|7956.1|7958.2|7955.8|7958.9|7956.6|7957.5|7955.1|91
1761099600000|2025-10-22 02:20:00|7957.9|7955.5|7957.4|7955|7958.7|7956.3|7957.3|7954.9|74
1761099900000|2025-10-22 02:25:00|7957.2|7954.8|7957.6|7955.2|7957.7|7956.1|7957|7954.6|88
1761100200000|2025-10-22 02:30:00|7957.5|7955.1|7957.5|7955.1|7958.4|7956.9|7957.3|7954.9|41
1761100500000|2025-10-22 02:35:00|7957.6|7955.2|7956.9|7954.5|7957.7|7955.3|7956.4|7954.2|65
1761100800000|2025-10-22 02:40:00|7957|7954.6|7955.9|7953.5|7957.2|7954.8|7955.8|7953.4|68
1761101100000|2025-10-22 02:45:00|7955.8|7953.4|7957.1|7954.7|7957.3|7954.9|7955.8|7953.4|80
1761101400000|2025-10-22 02:50:00|7957.3|7954.9|7957.5|7955.1|7958|7955.6|7957.1|7954.7|55
1761101700000|2025-10-22 02:55:00|7957.4|7955|7957.5|7955.1|7957.8|7955.4|7957.3|7954.9|59
1761102000000|2025-10-22 03:00:00|7957.6|7955.2|7957.8|7955.4|7958.3|7955.9|7957.4|7955|83
1761102300000|2025-10-22 03:05:00|7957.4|7955|7958.4|7956|7958.4|7956|7957.4|7955|44
1761102600000|2025-10-22 03:10:00|7958.3|7955.9|7958.1|7955.7|7958.4|7956|7957.7|7955.3|75
1761102900000|2025-10-22 03:15:00|7958.2|7955.8|7958.3|7955.9|7958.5|7956.1|7957.9|7955.5|52
1761103200000|2025-10-22 03:20:00|7958.1|7955.7|7959.8|7957.4|7960|7957.6|7958.1|7955.7|103
1761103500000|2025-10-22 03:25:00|7959.7|7957.3|7959.1|7956.7|7959.7|7957.3|7958.9|7956.5|90
1761103800000|2025-10-22 03:30:00|7959.5|7957.1|7958.4|7956|7959.9|7957.5|7958.4|7956|65
1761104100000|2025-10-22 03:35:00|7958.3|7955.9|7958.1|7955.7|7958.3|7955.9|7957.9|7955.5|48
1761104400000|2025-10-22 03:40:00|7958|7955.6|7958.2|7955.8|7958.8|7956.4|7958|7955.6|60
1761104700000|2025-10-22 03:45:00|7958.3|7955.9|7956.8|7954.4|7958.4|7956|7956.8|7954.4|107
1761105000000|2025-10-22 03:50:00|7956.9|7954.5|7957.9|7955.5|7958|7955.6|7956.8|7954.4|40
1761105300000|2025-10-22 03:55:00|7958|7955.6|7958.9|7956.5|7959.3|7956.9|7957.7|7955.3|100
1761105600000|2025-10-22 04:00:00|7958.8|7956.4|7958|7955.6|7959.1|7956.7|7957.3|7954.9|82
1761105900000|2025-10-22 04:05:00|7958.1|7955.7|7959.3|7956.9|7959.4|7957|7958|7955.6|101
1761106200000|2025-10-22 04:10:00|7959.5|7957.1|7960.7|7958.3|7961.6|7959.2|7959.3|7956.9|116
1761106500000|2025-10-22 04:15:00|7960.6|7958.2|7960.3|7957.9|7960.6|7958.9|7959.7|7957.3|74
1761106800000|2025-10-22 04:20:00|7960.4|7958.8|7961.3|7958.9|7961.7|7959.3|7960.3|7958.3|51
1761107100000|2025-10-22 04:25:00|7961.4|7959|7960.4|7958|7961.6|7959.2|7960.4|7958|34
1761107400000|2025-10-22 04:30:00|7960.5|7958.1|7959.7|7957.3|7960.5|7958.1|7959.3|7956.9|26
1761107700000|2025-10-22 04:35:00|7959.6|7957.2|7959.4|7957|7959.7|7957.4|7958.9|7956.5|29
1761108000000|2025-10-22 04:40:00|7959.3|7956.9|7959|7956.6|7959.3|7956.9|7958.7|7956.3|50
1761108300000|2025-10-22 04:45:00|7958.9|7956.5|7958.5|7956.1|7959|7956.6|7958.4|7956|152
1761108600000|2025-10-22 04:50:00|7958.4|7956|7958.1|7955.7|7958.5|7956.1|7957.7|7955.3|51
1761108900000|2025-10-22 04:55:00|7958.2|7955.8|7958.1|7955.7|7958.5|7956.1|7957.7|7955.3|57
1761109200000|2025-10-22 05:00:00|7958.2|7955.8|7956.6|7954.2|7958.2|7955.8|7956.4|7954|51
1761109500000|2025-10-22 05:05:00|7956.5|7954.1|7955|7952.6|7956.5|7954.1|7954.8|7952.4|57
1761109800000|2025-10-22 05:10:00|7955.1|7952.7|7954.3|7952.8|7956.1|7954.5|7954.2|7951.8|63
1761110100000|2025-10-22 05:15:00|7954.2|7952.7|7953.7|7952.2|7954.3|7952.8|7953.6|7951.2|33
1761110400000|2025-10-22 05:20:00|7953.9|7951.5|7954.4|7952|7955|7953.3|7953.8|7951.4|33
1761110700000|2025-10-22 05:25:00|7954.3|7952.8|7953.9|7952.4|7954.6|7952.8|7953.3|7951.2|45
1761111000000|2025-10-22 05:30:00|7954|7952.5|7954|7952.5|7954.7|7953.1|7953.4|7951|48
1761111300000|2025-10-22 05:35:00|7954.1|7952.6|7954.3|7951.9|7954.7|7952.8|7953.6|7951.5|51
1761111600000|2025-10-22 05:40:00|7954.4|7952|7955.8|7953.4|7956.2|7953.8|7954.3|7951.9|33
1761111900000|2025-10-22 05:45:00|7955.3|7952.9|7956.9|7954.5|7957.2|7954.8|7955.3|7952.9|42
1761112200000|2025-10-22 05:50:00|7956.8|7954.4|7956.7|7954.3|7957|7954.6|7954.8|7952.7|47
1761112500000|2025-10-22 05:55:00|7956.5|7954.1|7955.8|7953.4|7956.8|7954.4|7954.4|7952.8|106
1761112800000|2025-10-22 06:00:00|7955.7|7953.3|7959.9|7958.4|7962.2|7959.8|7955|7952.6|259
1761113100000|2025-10-22 06:05:00|7960|7958.5|7957.3|7955.8|7960.8|7958.6|7957.3|7955.8|208
1761113400000|2025-10-22 06:10:00|7957.2|7955.7|7957.4|7955|7958.9|7956.6|7956.2|7954|160
1761113700000|2025-10-22 06:15:00|7957.7|7955.3|7957.5|7956|7958.9|7957|7956.3|7954.8|159
1761114000000|2025-10-22 06:20:00|7957.6|7956.1|7956.9|7954.5|7958.1|7956.5|7956.1|7953.9|121
1761114300000|2025-10-22 06:25:00|7957.4|7955|7956.4|7954.9|7958.1|7956.1|7954.9|7953.3|218
1761114600000|2025-10-22 06:30:00|7956.5|7955|7954.3|7952.8|7957.1|7955.2|7954.1|7952.5|201
1761114900000|2025-10-22 06:35:00|7954.4|7952.9|7954.7|7953.2|7955.1|7953.4|7952.9|7950.6|151
1761115200000|2025-10-22 06:40:00|7954.8|7953.3|7954.5|7953|7956|7954.5|7953.7|7951.8|142
1761115500000|2025-10-22 06:45:00|7954.6|7953.1|7955.2|7953.7|7955.9|7953.8|7952.4|7950.9|151
1761115800000|2025-10-22 06:50:00|7955.3|7953.8|7953.4|7951.9|7955.5|7953.9|7953.4|7951.9|124
1761116100000|2025-10-22 06:55:00|7953.3|7951.8|7954.6|7953.1|7955.4|7953.8|7953.2|7951.7|172
1761116400000|2025-10-22 07:00:00|7954.5|7953|7957.6|7956.1|7958.7|7957.2|7952.4|7950.9|245
1761116700000|2025-10-22 07:05:00|7957.5|7956|7961.9|7960.4|7963.2|7961.7|7957.2|7955.7|200
1761117000000|2025-10-22 07:10:00|7961.7|7960.2|7960.1|7958.6|7963.1|7961.5|7957.5|7955.9|228
1761117300000|2025-10-22 07:15:00|7960|7958.5|7961|7959.5|7965.2|7962.9|7959|7957.5|209
1761117600000|2025-10-22 07:20:00|7961.2|7959.7|7961.5|7960|7961.9|7960.4|7958.5|7956.1|192
1761117900000|2025-10-22 07:25:00|7961.4|7959.9|7961.1|7959.6|7963|7961.5|7960.3|7958.8|162
1761118200000|2025-10-22 07:30:00|7961|7959.5|7960.6|7959.1|7961.8|7960.3|7959.7|7957.9|161
1761118500000|2025-10-22 07:35:00|7960.4|7958.9|7960.8|7959.3|7962.5|7960.5|7959.6|7958.1|131
1761118800000|2025-10-22 07:40:00|7960.9|7959.4|7958.3|7956.8|7961|7959.5|7957.4|7955.9|113
1761119100000|2025-10-22 07:45:00|7958.4|7956.9|7957.6|7956.1|7959.3|7957.8|7957.5|7956|96
1761119400000|2025-10-22 07:50:00|7957.7|7956.2|7959|7957.5|7959.1|7957.6|7957.2|7955.7|88
1761119700000|2025-10-22 07:55:00|7959.1|7957.6|7960.6|7959.1|7960.7|7959.2|7958.1|7955.7|165
1761120000000|2025-10-22 08:00:00|7960.7|7959.2|7966.8|7964.4|7966.8|7964.7|7960.3|7958.1|214
1761120300000|2025-10-22 08:05:00|7966.7|7964.3|7966.3|7964.8|7968.1|7966.4|7963.9|7961.7|210
1761120600000|2025-10-22 08:10:00|7966.2|7964.7|7966.6|7965.1|7966.9|7965.4|7964.1|7961.9|210
1761120900000|2025-10-22 08:15:00|7966.5|7965|7968.9|7967.4|7969.1|7967.6|7965.3|7962.9|271
1761121200000|2025-10-22 08:20:00|7968.8|7967.3|7963.9|7962.4|7969.4|7967.9|7962.9|7961.4|210
1761121500000|2025-10-22 08:25:00|7964|7962.5|7964.7|7963.2|7965.2|7963.3|7962.5|7961|147
1761121800000|2025-10-22 08:30:00|7964.9|7963.4|7964.8|7963.3|7965.6|7964.1|7963|7961.5|157
1761122100000|2025-10-22 08:35:00|7965.1|7963.6|7965.6|7964.1|7966.9|7965.4|7965.1|7963.4|111
1761122400000|2025-10-22 08:40:00|7965.8|7964.3|7964.9|7963.4|7966.2|7964.7|7964.6|7963.1|113
1761122700000|2025-10-22 08:45:00|7965|7963.5|7964.1|7961.7|7965.3|7963.8|7962.5|7961|182
1761123000000|2025-10-22 08:50:00|7963.4|7961.9|7960.8|7959.3|7963.8|7961.9|7960|7958.5|182
1761123300000|2025-10-22 08:55:00|7960.9|7959.4|7962.5|7961|7963.2|7961.7|7960.1|7958.6|147
1761123600000|2025-10-22 09:00:00|7962.8|7961.3|7962.1|7960.6|7963|7961.5|7961.2|7959.7|144
1761123900000|2025-10-22 09:05:00|7962|7960.5|7961.2|7959.7|7962.5|7960.6|7959.6|7958.1|149
1761124200000|2025-10-22 09:10:00|7961.3|7959.8|7961.6|7959.2|7962.7|7960.6|7961|7959.1|178
1761124500000|2025-10-22 09:15:00|7961.5|7959.1|7962.4|7960.9|7963.4|7961.9|7960.6|7958.8|111
1761124800000|2025-10-22 09:20:00|7962.5|7961|7963.8|7962.3|7965.4|7963.9|7962.5|7961|81
1761125100000|2025-10-22 09:25:00|7963.4|7961.9|7962.9|7961.4|7963.6|7962.1|7962.7|7961.2|73
1761125400000|2025-10-22 09:30:00|7963.2|7961.7|7963.5|7962|7963.8|7962.3|7962.3|7960.8|89
1761125700000|2025-10-22 09:35:00|7963.4|7961.9|7965.6|7964.1|7966.4|7964.9|7963.3|7961.8|123
1761126000000|2025-10-22 09:40:00|7965.5|7964|7963.9|7962.4|7965.7|7964.2|7963.9|7962.4|79
1761126300000|2025-10-22 09:45:00|7964|7962.5|7964.6|7962.2|7965.1|7963|7963.6|7962|86
1761126600000|2025-10-22 09:50:00|7964.7|7962.3|7964.9|7963.4|7965|7963.5|7964.1|7962.3|52
1761126900000|2025-10-22 09:55:00|7964.8|7963.3|7964|7962.5|7965.7|7964.2|7964|7962.5|74
1761127200000|2025-10-22 10:00:00|7964.1|7962.6|7963.3|7961.8|7964.2|7962.7|7961.6|7960.1|102
1761127500000|2025-10-22 10:05:00|7963.2|7961.7|7966.5|7965|7967.4|7965.3|7963.2|7961.7|89
1761127800000|2025-10-22 10:10:00|7966.6|7965.1|7966.5|7965|7968.6|7966.9|7966.4|7964.9|118
1761128100000|2025-10-22 10:15:00|7966.4|7964.9|7966.2|7964.7|7967.1|7965.6|7965.7|7964.2|94
1761128400000|2025-10-22 10:20:00|7966.9|7965.4|7968.3|7966.8|7970.1|7967.8|7966.4|7964.9|114
1761128700000|2025-10-22 10:25:00|7968.5|7967|7969.7|7968.2|7970.4|7968.4|7968|7966.4|123
1761129000000|2025-10-22 10:30:00|7969.9|7968.4|7969.9|7968.4|7971.1|7969.3|7969|7966.9|91
1761129300000|2025-10-22 10:35:00|7969.8|7968.3|7970|7968.5|7971.8|7970.1|7969.5|7968|124
1761129600000|2025-10-22 10:40:00|7970.1|7968.6|7971.2|7969.7|7972.6|7970.6|7969.3|7967.8|150
1761129900000|2025-10-22 10:45:00|7971.3|7969.8|7972.1|7969.7|7972.2|7970.3|7970.1|7968.5|115
1761130200000|2025-10-22 10:50:00|7972.4|7970|7972|7970.5|7973.2|7971.1|7970|7968.5|135
1761130500000|2025-10-22 10:55:00|7971.9|7970.4|7969.7|7968.2|7971.9|7970.4|7969.4|7967.3|110
1761130800000|2025-10-22 11:00:00|7969.8|7968.3|7967.4|7965.9|7970.2|7968.7|7967.3|7965.4|175
1761131100000|2025-10-22 11:05:00|7967.3|7965.8|7966.9|7965.4|7967.4|7965.9|7965.7|7963.9|136
1761131400000|2025-10-22 11:10:00|7967|7965.5|7965.9|7964.4|7968|7966.5|7965.8|7964.3|114
1761131700000|2025-10-22 11:15:00|7965.8|7964.3|7967.2|7965.7|7967.6|7966.1|7965.6|7964.1|112
1761132000000|2025-10-22 11:20:00|7967.3|7965.8|7966.8|7965.3|7967.7|7966.2|7965.9|7964.4|98
1761132300000|2025-10-22 11:25:00|7966.7|7965.2|7967.4|7965.9|7967.8|7966.3|7965.8|7964.3|125
1761132600000|2025-10-22 11:30:00|7967.5|7966|7966.3|7964.8|7967.8|7966.3|7964.5|7962.3|153
1761132900000|2025-10-22 11:35:00|7966.6|7964.2|7964.6|7963.1|7966.6|7965|7962.6|7961.1|186
1761133200000|2025-10-22 11:40:00|7965.2|7963.7|7965.3|7963.8|7967.4|7965.6|7964.7|7962.9|198
1761133500000|2025-10-22 11:45:00|7965.6|7964.1|7965.5|7964|7966.6|7965.1|7963.8|7962.3|104
1761133800000|2025-10-22 11:50:00|7965.4|7963.9|7963|7960.6|7966.4|7964.4|7961.9|7960.3|105
1761134100000|2025-10-22 11:55:00|7962.6|7961.1|7962.9|7961.4|7965|7963.5|7961.9|7960.1|151
1761134400000|2025-10-22 12:00:00|7963|7961.5|7962.7|7961.2|7965.9|7964.4|7961.3|7959.8|286
1761134700000|2025-10-22 12:05:00|7962.9|7961.4|7964.5|7963|7965.3|7963.3|7961.6|7960.1|152
1761135000000|2025-10-22 12:10:00|7964.6|7963.1|7962|7960.5|7964.7|7963.2|7961.6|7960.1|136
1761135300000|2025-10-22 12:15:00|7961.9|7960.4|7964.9|7962.5|7965.6|7964.1|7961.3|7959.8|158
1761135600000|2025-10-22 12:20:00|7965.1|7962.7|7966.2|7964.7|7966.8|7964.8|7963.8|7961.6|173
1761135900000|2025-10-22 12:25:00|7966.1|7964.6|7964.6|7963.1|7966.8|7965.3|7964.4|7962.9|124
1761136200000|2025-10-22 12:30:00|7964.4|7962.9|7966.1|7964.6|7966.1|7964.6|7963.1|7961.6|135
1761136500000|2025-10-22 12:35:00|7966.5|7964.1|7970.9|7968.5|7970.9|7968.5|7965|7963.5|183
1761136800000|2025-10-22 12:40:00|7970.8|7968.4|7970.5|7969|7970.8|7969.1|7968.4|7966.9|131
1761137100000|2025-10-22 12:45:00|7970.4|7968.9|7972.8|7971.3|7973.4|7971.9|7970.4|7968.9|185
1761137400000|2025-10-22 12:50:00|7972.7|7971.2|7968.1|7966.6|7972.9|7971.4|7968.1|7966.6|164
1761137700000|2025-10-22 12:55:00|7968|7966.5|7970.6|7969.1|7970.9|7969.4|7966.9|7965.4|195
1761138000000|2025-10-22 13:00:00|7970.5|7969|7969.2|7967.7|7970.7|7969.2|7968.4|7966.9|192
1761138300000|2025-10-22 13:05:00|7969.3|7967.8|7972.6|7971.1|7974.7|7973.1|7968.9|7967.4|232
1761138600000|2025-10-22 13:10:00|7972.7|7971.2|7973.7|7972.2|7973.9|7972.4|7971.5|7970|167
1761138900000|2025-10-22 13:15:00|7973.8|7972.3|7971.3|7969.8|7974.6|7973.1|7970.8|7969.3|151
1761139200000|2025-10-22 13:20:00|7971.4|7969.9|7973.3|7971.8|7973.4|7971.9|7971.2|7969.7|165
1761139500000|2025-10-22 13:25:00|7973.2|7971.7|7973.3|7971.8|7974.7|7973.1|7972.1|7970.6|196
1761139800000|2025-10-22 13:30:00|7973.5|7972|7968.9|7967.4|7974|7972.4|7968.8|7967.3|315
1761140100000|2025-10-22 13:35:00|7969|7967.5|7969.8|7968.3|7971.2|7969.7|7968.7|7966.7|230
1761140400000|2025-10-22 13:40:00|7969.9|7968.4|7971.4|7969.9|7971.9|7970.4|7968.4|7966.6|192
1761140700000|2025-10-22 13:45:00|7971.5|7970|7969.4|7967|7972.8|7970.9|7969.2|7966.8|244
1761141000000|2025-10-22 13:50:00|7969.5|7967.1|7969.4|7967.9|7971.4|7969.9|7968.9|7967|177
1761141300000|2025-10-22 13:55:00|7969.5|7968|7969.5|7968|7970.3|7968.8|7967.9|7966.2|206
1761141600000|2025-10-22 14:00:00|7969.6|7968.1|7968.1|7966.6|7969.8|7968.3|7965.4|7963.3|327
1761141900000|2025-10-22 14:05:00|7968.2|7966.7|7969.1|7966.7|7970.3|7968.4|7967.9|7966.2|240
1761142200000|2025-10-22 14:10:00|7969.4|7967|7966.2|7964.7|7970|7967.8|7966|7964.5|202
1761142500000|2025-10-22 14:15:00|7966.1|7964.6|7967.4|7965.9|7967.5|7966|7965.8|7964.3|166
1761142800000|2025-10-22 14:20:00|7967.3|7965.8|7965.8|7964.3|7968.3|7966.8|7965.1|7963.6|157
1761143100000|2025-10-22 14:25:00|7965.5|7964|7961.3|7959.8|7966.1|7964.6|7960.9|7959.4|193
1761143400000|2025-10-22 14:30:00|7961.4|7959.9|7963.1|7961.6|7964.6|7963.1|7961.2|7959.7|216
1761143700000|2025-10-22 14:35:00|7963|7961.5|7964.4|7962.9|7965.1|7963.6|7962.6|7961.1|128
1761144000000|2025-10-22 14:40:00|7964.8|7963.3|7963.7|7962.2|7966.1|7964.6|7963|7961.5|169
1761144300000|2025-10-22 14:45:00|7963.8|7962.3|7966.7|7964.3|7967|7965|7963.6|7962.1|216
1761144600000|2025-10-22 14:50:00|7966.6|7964.2|7959.9|7958.4|7966.6|7964.5|7959.6|7958.1|201
1761144900000|2025-10-22 14:55:00|7959.8|7958.3|7957.5|7956|7960.6|7959.1|7956.6|7955.1|214
1761145200000|2025-10-22 15:00:00|7957.8|7956.3|7956.2|7953.8|7958.1|7956.6|7953.6|7951.2|263
1761145500000|2025-10-22 15:05:00|7956.3|7953.9|7957.3|7954.9|7958|7956.3|7956.2|7953.8|225
1761145800000|2025-10-22 15:10:00|7957.4|7955.9|7956.4|7954.9|7957.8|7956.3|7954.9|7952.6|156
1761146100000|2025-10-22 15:15:00|7956.6|7955.1|7955.4|7953|7958.4|7956|7955.1|7952.7|198
1761146400000|2025-10-22 15:20:00|7955.3|7952.9|7955.8|7953.4|7956.2|7954.6|7953|7951|185
1761146700000|2025-10-22 15:25:00|7955.7|7953.3|7953.4|7951.9|7956.8|7955.3|7953.4|7951.9|132
1761147000000|2025-10-22 15:30:00|7953.5|7952|7953.2|7950.8|7956.2|7954.6|7952.5|7950.4|208
1761147300000|2025-10-22 15:35:00|7953.1|7950.7|7952.6|7951.1|7953.9|7952.4|7952|7950|153
1761147600000|2025-10-22 15:40:00|7952.7|7951.2|7956|7954.5|7957|7955.5|7952.2|7950|175
1761147900000|2025-10-22 15:45:00|7955.8|7954.3|7956.7|7954.3|7956.8|7955.3|7953.5|7951.4|171
1761148200000|2025-10-22 15:50:00|7956.8|7954.4|7959.3|7956.9|7961.2|7958.8|7956.8|7954.4|216
1761148500000|2025-10-22 15:55:00|7959.5|7957.1|7958.1|7956.6|7960.4|7958.6|7957.2|7954.8|247
1761148800000|2025-10-22 16:00:00|7958.3|7955.9|7960.1|7958.6|7960.9|7959|7957.1|7955.5|174
1761149100000|2025-10-22 16:05:00|7960|7958.5|7959.2|7957.7|7961|7959.5|7958.1|7956.6|125
1761149400000|2025-10-22 16:10:00|7959.3|7957.8|7959.2|7957.7|7961.6|7959.6|7959.2|7957.7|107
1761149700000|2025-10-22 16:15:00|7959.3|7957.8|7958.3|7956.8|7959.4|7957.9|7957.8|7956.3|96
1761150000000|2025-10-22 16:20:00|7958.4|7956.9|7957.7|7956.2|7958.7|7957.2|7957.4|7955.9|73
1761150300000|2025-10-22 16:25:00|7957.8|7956.3|7956.9|7955.4|7957.9|7956.4|7956.3|7954.8|98
1761150600000|2025-10-22 16:30:00|7957|7955.5|7953.1|7951.6|7957.6|7956.1|7949.7|7947.3|637
1761150900000|2025-10-22 16:35:00|7953.2|7951.7|7952.7|7951.2|7954.7|7953.2|7952.1|7949.7|359
1761151200000|2025-10-22 16:40:00|7953.2|7950.8|7954|7951.6|7954.8|7952.4|7952.4|7950|230
1761151500000|2025-10-22 16:45:00|7954.1|7951.7|7953.5|7952|7955.5|7953.2|7951.4|7949|207
1761151800000|2025-10-22 16:50:00|7953.1|7951.6|7955.1|7952.7|7955.8|7953.5|7952.3|7950.8|138
1761152100000|2025-10-22 16:55:00|7954.8|7952.4|7953.9|7951.5|7955.2|7953.7|7953|7951|193
1761152400000|2025-10-22 17:00:00|7953.8|7951.4|7957.1|7954.7|7957.3|7954.9|7953|7951.2|263
1761152700000|2025-10-22 17:05:00|7957|7954.6|7957.7|7955.3|7958.6|7956.2|7956.5|7954.1|152
1761153000000|2025-10-22 17:10:00|7957.3|7954.9|7955.4|7953|7958.5|7956.1|7955.4|7953|121
1761153300000|2025-10-22 17:15:00|7955.5|7953.1|7954.3|7951.9|7956.3|7953.9|7953.8|7951.9|108
1761153600000|2025-10-22 17:20:00|7954.1|7951.7|7954.3|7952.8|7955.7|7953.5|7953.8|7951.4|75
1761153900000|2025-10-22 17:25:00|7954.4|7952.9|7954.9|7953.4|7955.6|7953.4|7953.3|7951.7|115
1761154200000|2025-10-22 17:30:00|7954.7|7953.2|7954.2|7952.7|7957.1|7954.7|7953.8|7952.3|100
1761154500000|2025-10-22 17:35:00|7954.1|7952.6|7953.2|7951.7|7955.3|7952.9|7953.2|7951.7|79
1761154800000|2025-10-22 17:40:00|7953.3|7951.8|7953.6|7952.1|7954.8|7952.7|7952.8|7951.3|105
1761155100000|2025-10-22 17:45:00|7953.5|7952|7953.6|7952.1|7955.2|7953.5|7953.5|7952|110
1761155400000|2025-10-22 17:50:00|7953.7|7952.2|7954|7952.5|7955.2|7952.9|7953.4|7951.9|77
1761155700000|2025-10-22 17:55:00|7954.2|7952.7|7955.3|7953.8|7955.6|7954.1|7954.2|7952.7|83
1761156000000|2025-10-22 18:00:00|7955.7|7954.2|7955.5|7954|7956.4|7954.9|7955.1|7953.6|103
1761156300000|2025-10-22 18:05:00|7955.6|7954.1|7955|7953.5|7955.7|7954.2|7954.9|7953.4|60
1761156600000|2025-10-22 18:10:00|7955.8|7953.4|7954.9|7953.4|7956|7954.5|7954.9|7953.4|53
1761156900000|2025-10-22 18:15:00|7955|7953.5|7955.5|7954|7955.9|7954.4|7954.4|7952.9|52
1761157200000|2025-10-22 18:20:00|7955.4|7953.9|7956|7954.5|7956.6|7954.8|7955.4|7953.9|70
1761157500000|2025-10-22 18:25:00|7955.9|7954.4|7956.6|7955.1|7958.1|7955.7|7955.9|7954.4|127
1761157800000|2025-10-22 18:30:00|7956.7|7955.2|7956.8|7955.3|7957.8|7955.7|7956.4|7954.9|81
1761158100000|2025-10-22 18:35:00|7956.7|7955.2|7956.9|7955.4|7957.5|7956|7956.5|7955|78
1761158400000|2025-10-22 18:40:00|7957|7955.5|7961.9|7959.5|7962|7959.9|7956.8|7955.3|106
1761158700000|2025-10-22 18:45:00|7962|7959.6|7961.3|7959.8|7962.4|7960.1|7960.5|7958.8|115
1761159000000|2025-10-22 18:50:00|7961.2|7959.7|7961.9|7960.4|7962.4|7960.9|7961|7959.5|73
1761159300000|2025-10-22 18:55:00|7961.8|7960.3|7961.4|7959.9|7962.3|7960.8|7960.7|7959.2|128
1761159600000|2025-10-22 19:00:00|7961.3|7959.8|7961.4|7959.9|7963.2|7961.3|7960.5|7959|182
1761159900000|2025-10-22 19:05:00|7961.3|7959.8|7962|7960.5|7962.9|7960.6|7960.1|7958.4|112
1761160200000|2025-10-22 19:10:00|7962.1|7960.6|7961.7|7960.2|7963.5|7961.1|7961.6|7960|102
1761160500000|2025-10-22 19:15:00|7961.5|7960|7961.7|7960.2|7962|7960.5|7960.9|7959.4|58
1761160800000|2025-10-22 19:20:00|7961.8|7960.3|7961.2|7959.7|7963.1|7960.8|7960.9|7959.4|64
1761161100000|2025-10-22 19:25:00|7961|7959.5|7963.8|7961.4|7963.8|7961.4|7961|7959.3|75
1761161400000|2025-10-22 19:30:00|7963.6|7961.2|7963.4|7961.9|7965.3|7962.9|7962.9|7961.2|112
1761161700000|2025-10-22 19:35:00|7963.7|7962.2|7963.8|7962.3|7964.5|7962.7|7962.8|7961.3|72
1761162000000|2025-10-22 19:40:00|7964|7962.5|7963.7|7962.2|7964.3|7962.8|7963.6|7962.1|68
1761162300000|2025-10-22 19:45:00|7963.8|7962.3|7963.8|7962.3|7965.2|7963|7963.7|7962.2|59
1761162600000|2025-10-22 19:50:00|7964.3|7962.8|7965.9|7963.5|7966|7963.6|7963.7|7962.2|76
1761162900000|2025-10-22 19:55:00|7965|7963.6|7963.8|7962.3|7965.9|7963.7|7963.4|7961.9|167
1761163200000|2025-10-22 20:00:00|7963.7|7962.2|7963.8|7961.4|7965.3|7963.2|7962.9|7961.2|60
1761163500000|2025-10-22 20:05:00|7963.6|7961.2|7964.3|7961.9|7964.4|7962|7961.5|7960|58
1761163800000|2025-10-22 20:10:00|7964.4|7962|7963|7960.6|7964.4|7962|7962.9|7960.5|27
1761164100000|2025-10-22 20:15:00|7963.1|7960.7|7963.8|7961.4|7964|7961.6|7962.8|7960.4|60
1761164400000|2025-10-22 20:20:00|7963.5|7961.1|7961.8|7959.4|7963.5|7961.1|7961.8|7959.4|66
1761164700000|2025-10-22 20:25:00|7962.6|7960.2|7961.5|7960|7962.8|7961.1|7961.1|7959.6|54
1761165000000|2025-10-22 20:30:00|7961.8|7960.3|7961.8|7959.4|7962.4|7960.4|7961.3|7959.4|22
1761165300000|2025-10-22 20:35:00|7961.9|7959.5|7962.3|7959.9|7962.4|7960|7961.6|7959.2|17
1761165600000|2025-10-22 20:40:00|7962.4|7960|7961.5|7959.1|7962.7|7960.3|7961.3|7958.9|52
1761165900000|2025-10-22 20:45:00|7961.4|7959|7961.7|7959.3|7962|7959.6|7961.3|7958.9|71
1761166200000|2025-10-22 20:50:00|7961.8|7959.4|7963.1|7960.7|7963.4|7961|7961.5|7959.1|184
1761166500000|2025-10-22 20:55:00|7963.8|7959.8|7963.6|7957.1|7965|7960.7|7963.6|7957.1|358
1761166800000|2025-10-22 21:00:00|7963.9|7957.4|7963.4|7956.9|7964|7957.5|7963.4|7956.9|5
1761167100000|2025-10-22 21:05:00|7963.2|7956.7|7963.1|7956.6|7963.8|7957.3|7963|7956.5|18
1761167400000|2025-10-22 21:10:00|7963.2|7956.7|7963|7956.5|7963.3|7956.8|7962.9|7956.4|33
1761167700000|2025-10-22 21:15:00|7962.9|7956.4|7962.8|7956.3|7963|7956.5|7962.8|7956.3|14
1761168000000|2025-10-22 21:20:00|7962.9|7956.4|7962.7|7956.2|7964.1|7957.6|7962.7|7956.2|14
1761168300000|2025-10-22 21:25:00|7962.8|7956.3|7963|7956.5|7963.5|7957|7962.6|7956.1|14
1761168600000|2025-10-22 21:30:00|7962.9|7956.4|7963.3|7956.8|7963.4|7956.9|7962.8|7956.3|11
1761168900000|2025-10-22 21:35:00|7963.4|7956.9|7964.5|7958|7964.5|7958|7962.4|7955.9|45
1761169200000|2025-10-22 21:40:00|7964.4|7957.9|7964.6|7958.1|7965.7|7959.2|7964.2|7957.7|33
1761169500000|2025-10-22 21:45:00|7964.8|7958.3|7962|7955.5|7964.8|7958.3|7961.4|7954.9|228
1761169800000|2025-10-22 21:50:00|7961.9|7955.4|7961.1|7954.6|7962.1|7955.6|7961|7954.5|24
1761170100000|2025-10-22 21:55:00|7961|7954.5|7961.3|7954.8|7961.9|7955.4|7961|7954.5|50
1761170400000|2025-10-22 22:00:00|7961.4|7954.9|7961.3|7956.9|7964.4|7957.9|7960.9|7954.8|165
1761170700000|2025-10-22 22:05:00|7960.6|7957.6|7960|7957.6|7960.8|7958|7959.6|7957.2|59
1761171000000|2025-10-22 22:10:00|7960.1|7957.7|7960|7957.6|7960.1|7957.7|7959.7|7957.3|28
1761171300000|2025-10-22 22:15:00|7959.9|7957.5|7960.4|7958|7960.4|7958|7959.7|7957.3|43
1761171600000|2025-10-22 22:20:00|7960.3|7957.9|7960.9|7958.5|7960.9|7958.5|7960.3|7957.9|28
1761171900000|2025-10-22 22:25:00|7961.2|7958.8|7961.1|7958.7|7961.2|7958.8|7960.8|7958.4|58
1761172200000|2025-10-22 22:30:00|7961|7958.6|7962.1|7959.7|7962.1|7959.7|7961|7958.6|32
1761172500000|2025-10-22 22:35:00|7961.6|7959.2|7961.8|7959.4|7962.1|7959.7|7961.4|7959|30
1761172800000|2025-10-22 22:40:00|7961.7|7959.3|7962.1|7959.7|7962.1|7959.7|7961.7|7959.3|71
1761173100000|2025-10-22 22:45:00|7961.7|7959.3|7962.6|7960.2|7962.6|7960.2|7961.7|7959.3|17
1761173400000|2025-10-22 22:50:00|7962.5|7960.1|7962.2|7959.8|7962.6|7960.2|7961.1|7958.7|56
1761173700000|2025-10-22 22:55:00|7962.1|7959.7|7962.1|7959.7|7962.2|7959.8|7961.6|7959.2|33
1761174000000|2025-10-22 23:00:00|7962|7959.6|7963.6|7961.2|7963.7|7961.3|7961.7|7959.3|51
1761174300000|2025-10-22 23:05:00|7963.7|7961.3|7963.7|7961.3|7963.9|7961.5|7963.6|7961.2|47
1761174600000|2025-10-22 23:10:00|7963.6|7961.2|7964.1|7961.7|7964.2|7961.8|7963.6|7961.2|22
1761174900000|2025-10-22 23:15:00|7964.2|7961.8|7963.4|7961|7964.2|7961.8|7963.4|7961|10
1761175200000|2025-10-22 23:20:00|7963.3|7960.9|7963.4|7961|7963.4|7961|7962.9|7960.5|21
1761175500000|2025-10-22 23:25:00|7963.3|7960.9|7963.7|7961.3|7964.2|7961.8|7963.3|7960.9|22
1761175800000|2025-10-22 23:30:00|7963.6|7961.2|7963.6|7961.2|7964.1|7961.7|7963.1|7960.7|32
1761176100000|2025-10-22 23:35:00|7963.5|7961.1|7964|7961.6|7964.1|7961.7|7963.5|7961.1|22
1761176400000|2025-10-22 23:40:00|7964.1|7961.7|7964.1|7961.7|7964.2|7961.8|7963.9|7961.5|25
1761176700000|2025-10-22 23:45:00|7964|7961.6|7964|7961.6|7964.4|7962|7963.6|7961.2|118
1761177000000|2025-10-22 23:50:00|7964.1|7961.7|7964.1|7961.7|7964.1|7961.7|7963.6|7961.2|34
1761177300000|2025-10-22 23:55:00|7964|7961.6|7964.1|7961.7|7964.3|7961.9|7963.7|7961.3|66
1761177600000|2025-10-23 00:00:00|7964.4|7962|7965.8|7963.4|7966.1|7963.7|7963.6|7961.2|148
1761177900000|2025-10-23 00:05:00|7965.9|7963.5|7967.2|7965.7|7967.7|7965.8|7965.6|7963.5|180
1761178200000|2025-10-23 00:10:00|7967.1|7965.6|7967.7|7965.3|7968.3|7965.9|7966|7964.5|171
1761178500000|2025-10-23 00:15:00|7967.8|7965.4|7967.8|7965.4|7968.7|7966.3|7967.6|7965.2|129
1761178800000|2025-10-23 00:20:00|7967.7|7965.3|7968.7|7966.3|7969.3|7966.9|7967.6|7965.2|84
1761179100000|2025-10-23 00:25:00|7968.8|7966.4|7967.8|7965.4|7968.8|7966.4|7967.7|7965.3|67
1761179400000|2025-10-23 00:30:00|7967.7|7965.3|7966.9|7964.5|7967.8|7965.4|7966.2|7963.8|40
1761179700000|2025-10-23 00:35:00|7966.7|7964.3|7967.2|7964.8|7967.2|7964.8|7966.6|7964.2|23
1761180000000|2025-10-23 00:40:00|7966.9|7964.5|7966.7|7964.3|7967.3|7964.9|7966.5|7964.1|24
1761180300000|2025-10-23 00:45:00|7966.8|7964.4|7965.8|7963.4|7966.8|7964.4|7964.9|7962.5|34
1761180600000|2025-10-23 00:50:00|7965.9|7963.5|7965|7962.6|7966.3|7963.9|7964.9|7962.5|109
1761180900000|2025-10-23 00:55:00|7965.3|7962.9|7965.9|7963.5|7966.4|7964|7965.2|7962.8|97
1761181200000|2025-10-23 01:00:00|7966|7963.6|7968.1|7965.7|7968.1|7965.7|7965.6|7963.2|55
1761181500000|2025-10-23 01:05:00|7968|7965.6|7967.2|7964.8|7968.6|7966.2|7967.1|7964.7|44
1761181800000|2025-10-23 01:10:00|7967.3|7964.9|7969.1|7966.7|7969.1|7966.7|7967.2|7964.8|57
1761182100000|2025-10-23 01:15:00|7969.2|7966.8|7970.9|7968.5|7970.9|7968.5|7968.6|7966.2|75
1761182400000|2025-10-23 01:20:00|7970.8|7968.4|7970.5|7968.1|7971.2|7968.8|7970.2|7967.8|48
1761182700000|2025-10-23 01:25:00|7970.3|7967.9|7972.5|7970.1|7972.8|7970.4|7970.3|7967.9|75
1761183000000|2025-10-23 01:30:00|7972.2|7969.8|7973.1|7970.7|7973.5|7971.1|7971.8|7969.4|57
1761183300000|2025-10-23 01:35:00|7973|7970.6|7972.8|7970.4|7973|7970.6|7971.8|7969.4|41
1761183600000|2025-10-23 01:40:00|7972.7|7970.3|7970.7|7968.3|7972.7|7970.3|7970.7|7968.3|71
1761183900000|2025-10-23 01:45:00|7970.8|7968.4|7970.2|7967.8|7971.2|7968.8|7970.1|7967.7|65
1761184200000|2025-10-23 01:50:00|7970|7967.6|7971.5|7969.1|7971.5|7969.1|7969.2|7966.8|45
1761184500000|2025-10-23 01:55:00|7971.7|7969.3|7972.6|7970.2|7972.7|7970.3|7971.5|7969.1|36
1761184800000|2025-10-23 02:00:00|7972.8|7970.4|7974|7971.6|7974.6|7972.2|7972.7|7970.3|84
1761185100000|2025-10-23 02:05:00|7973.8|7971.4|7974.6|7972.2|7974.7|7972.3|7973.7|7971.3|53
1761185400000|2025-10-23 02:10:00|7974.5|7972.1|7973.7|7971.3|7974.8|7972.4|7973.5|7971.1|43
1761185700000|2025-10-23 02:15:00|7973.6|7971.2|7974.6|7972.2|7975|7972.6|7973.6|7971.2|60
1761186000000|2025-10-23 02:20:00|7974.5|7972.1|7974.1|7971.7|7974.5|7972.1|7973.6|7971.2|45
1761186300000|2025-10-23 02:25:00|7974.2|7971.8|7975|7972.6|7975.2|7972.8|7974.2|7971.8|35
1761186600000|2025-10-23 02:30:00|7975.1|7972.7|7975.3|7972.9|7976.1|7973.7|7975.1|7972.7|40
1761186900000|2025-10-23 02:35:00|7974.4|7973|7975.2|7973.7|7975.8|7973.7|7974.4|7972.9|37
1761187200000|2025-10-23 02:40:00|7976|7973.6|7976.5|7974.1|7976.8|7974.4|7976|7973.6|38
1761187500000|2025-10-23 02:45:00|7976.7|7974.3|7976|7973.6|7976.7|7974.3|7975.9|7973.5|25
1761187800000|2025-10-23 02:50:00|7976.1|7973.7|7975.1|7973.6|7976.1|7974.3|7975|7973.3|31
1761188100000|2025-10-23 02:55:00|7975|7973.5|7975.7|7973.3|7975.7|7973.5|7974.7|7972.8|28
1761188400000|2025-10-23 03:00:00|7975.6|7973.2|7975.3|7972.9|7976.1|7973.7|7974.7|7972.6|33
1761188700000|2025-10-23 03:05:00|7975|7972.6|7974.9|7972.5|7975.5|7973.1|7974.3|7972.5|23
1761189000000|2025-10-23 03:10:00|7975|7972.6|7974.7|7972.3|7975.4|7973.3|7974.7|7972.3|24
1761189300000|2025-10-23 03:15:00|7974.8|7972.4|7974.1|7971.7|7974.8|7972.4|7973.8|7971.4|34
1761189600000|2025-10-23 03:20:00|7974.3|7971.9|7974|7971.6|7974.4|7972|7973.9|7971.5|71
1761189900000|2025-10-23 03:25:00|7973.9|7971.5|7975|7972.6|7975|7972.6|7973.9|7971.5|34
1761190200000|2025-10-23 03:30:00|7974.9|7972.5|7974.6|7972.2|7975.1|7972.7|7974.5|7972.1|71
1761190500000|2025-10-23 03:35:00|7974.7|7972.3|7975.5|7973.1|7975.5|7973.1|7974.5|7972.1|83
1761190800000|2025-10-23 03:40:00|7975.4|7973|7975|7972.6|7975.6|7973.2|7974.7|7972.3|102
1761191100000|2025-10-23 03:45:00|7974.9|7972.5|7975.1|7972.7|7975.2|7972.8|7974.7|7972.3|37
1761191400000|2025-10-23 03:50:00|7975.2|7972.8|7975.3|7973.8|7975.8|7974.3|7975.2|7972.8|33
1761191700000|2025-10-23 03:55:00|7975.4|7973.9|7975.3|7972.9|7976.1|7974.2|7975.1|7972.9|35
1761192000000|2025-10-23 04:00:00|7975.4|7973|7977|7975.5|7977.3|7975.7|7975.2|7973|65
1761192300000|2025-10-23 04:05:00|7976.9|7975.4|7976.7|7975.2|7977.3|7975.7|7976.6|7974.4|35
1761192600000|2025-10-23 04:10:00|7977|7974.6|7975.9|7973.5|7977|7974.8|7975.5|7973.5|27
1761192900000|2025-10-23 04:15:00|7975.5|7974|7974.9|7973.4|7975.6|7974.1|7974.7|7972.8|117
1761193200000|2025-10-23 04:20:00|7974.7|7973.2|7975.8|7974.3|7976|7974.3|7974.5|7973|18
1761193500000|2025-10-23 04:25:00|7976.3|7973.9|7975.1|7973.6|7976.4|7974.6|7974.9|7973.1|47
1761193800000|2025-10-23 04:30:00|7975|7973.5|7975.1|7972.7|7975.5|7973.7|7974.9|7972.6|51
1761194100000|2025-10-23 04:35:00|7975|7972.6|7975|7972.6|7975.3|7972.9|7975|7972.6|37
1761194400000|2025-10-23 04:40:00|7975.1|7972.7|7975.2|7972.8|7975.4|7973.3|7974|7972.5|36
1761194700000|2025-10-23 04:45:00|7975|7972.6|7975|7972.6|7975.4|7973|7974.5|7972.1|91
1761195000000|2025-10-23 04:50:00|7974.9|7972.5|7975|7972.6|7975.3|7972.9|7974.9|7972.5|78
1761195300000|2025-10-23 04:55:00|7974.9|7972.5|7973.9|7971.5|7975|7972.6|7973.7|7971.3|99
1761195600000|2025-10-23 05:00:00|7973.8|7971.4|7973.6|7971.2|7974.4|7972|7973.4|7971|44
1761195900000|2025-10-23 05:05:00|7973.5|7971.1|7973.1|7971.6|7973.7|7971.6|7972.9|7971|9
1761196200000|2025-10-23 05:10:00|7973|7971.5|7973.8|7972.3|7974.4|7972.4|7972.7|7971.2|24
1761196500000|2025-10-23 05:15:00|7974.5|7972.1|7974.4|7972.9|7974.7|7973|7974|7972.1|24
1761196800000|2025-10-23 05:20:00|7974.3|7972.8|7974.6|7973.1|7975.4|7973.1|7974.1|7972.6|30
1761197100000|2025-10-23 05:25:00|7974.4|7972.9|7974.3|7971.9|7974.5|7973|7973.4|7971.4|35
1761197400000|2025-10-23 05:30:00|7974.5|7972.1|7974|7971.6|7974.7|7972.3|7972.9|7971.4|33
1761197700000|2025-10-23 05:35:00|7974.1|7971.7|7973.8|7972.3|7974.1|7972.6|7972.9|7971.4|31
1761198000000|2025-10-23 05:40:00|7973.7|7972.2|7974.5|7972.1|7975.2|7972.8|7973.7|7971.9|29
1761198300000|2025-10-23 05:45:00|7974.4|7972|7973.3|7970.9|7974.4|7972|7972.8|7970.9|40
1761198600000|2025-10-23 05:50:00|7973.2|7970.8|7971.1|7969.6|7973.5|7971.1|7970.9|7969.4|53
1761198900000|2025-10-23 05:55:00|7971|7969.5|7973.8|7971.4|7974.1|7971.7|7970.5|7969|75
1761199200000|2025-10-23 06:00:00|7973.5|7971.1|7971|7969.5|7974.2|7971.8|7970.5|7969|129
1761199500000|2025-10-23 06:05:00|7971.5|7970|7972.1|7969.7|7973.6|7971.2|7971.3|7968.9|110
1761199800000|2025-10-23 06:10:00|7972|7969.6|7971.4|7969.9|7972.5|7970.1|7970.2|7968.2|105
1761200100000|2025-10-23 06:15:00|7971.3|7969.8|7970.5|7968.1|7971.5|7969.9|7970|7968|88
1761200400000|2025-10-23 06:20:00|7970.6|7968.2|7971.7|7970.2|7972.8|7970.4|7970.6|7968.2|78
1761200700000|2025-10-23 06:25:00|7971.6|7970.1|7972.2|7970.7|7972.6|7970.9|7971.3|7969.8|59
1761201000000|2025-10-23 06:30:00|7972.1|7970.6|7971.7|7970.2|7973.4|7971.3|7970.9|7969.1|119
1761201300000|2025-10-23 06:35:00|7971.6|7970.1|7975|7973.5|7975|7973.5|7971.6|7970|91
1761201600000|2025-10-23 06:40:00|7974.9|7973.4|7975.3|7973.8|7978|7975.9|7974.8|7973.3|127
1761201900000|2025-10-23 06:45:00|7975.4|7973.9|7975.5|7974|7977.4|7975.9|7975|7973.3|118
1761202200000|2025-10-23 06:50:00|7975.6|7974.1|7975.6|7974.1|7976.4|7974.9|7974.1|7972.6|106
1761202500000|2025-10-23 06:55:00|7975.7|7974.2|7976.5|7975|7977.9|7975.5|7975|7973.5|168
1761202800000|2025-10-23 07:00:00|7977|7975.5|7976|7974.5|7978.9|7977.4|7976|7974.5|204
1761203100000|2025-10-23 07:05:00|7975.9|7974.4|7975.6|7974.1|7978|7975.7|7974.2|7972.7|158
1761203400000|2025-10-23 07:10:00|7975.7|7974.2|7976.1|7974.6|7976.6|7974.7|7974.9|7973.2|102
1761203700000|2025-10-23 07:15:00|7976|7974.5|7973.8|7972.3|7976.3|7974.8|7973.7|7971.9|144
1761204000000|2025-10-23 07:20:00|7973.9|7972.4|7976.4|7974.9|7976.6|7975|7973|7970.9|191
1761204300000|2025-10-23 07:25:00|7976.5|7975|7979.4|7977.9|7979.7|7978.2|7976.2|7974.7|165
1761204600000|2025-10-23 07:30:00|7979.6|7978.1|7980.3|7977.9|7980.5|7979|7979|7976.8|162
1761204900000|2025-10-23 07:35:00|7980.2|7977.8|7977.2|7974.8|7981.1|7979.5|7977.2|7974.8|164
1761205200000|2025-10-23 07:40:00|7977.5|7975.1|7975.8|7974.3|7978.4|7976|7975.2|7972.8|119
1761205500000|2025-10-23 07:45:00|7975.9|7974.4|7972.6|7970.2|7976.4|7974.9|7972.6|7970.2|100
1761205800000|2025-10-23 07:50:00|7972.3|7969.9|7974|7972.5|7974.7|7973.2|7971.2|7968.8|144
1761206100000|2025-10-23 07:55:00|7973.9|7972.4|7973.4|7971.9|7973.9|7972.4|7971.7|7969.8|180
1761206400000|2025-10-23 08:00:00|7973.5|7972|7972.2|7970.7|7975.5|7973.3|7972.2|7970.7|77
1761206700000|2025-10-23 08:05:00|7972.1|7970.6|7971|7969.5|7972.1|7970.6|7970.3|7968.3|90
1761207000000|2025-10-23 08:10:00|7970.9|7969.4|7972.4|7970.9|7972.8|7971.3|7970.6|7969.1|50
1761207300000|2025-10-23 08:15:00|7972.5|7971|7974|7972.5|7974.3|7972.8|7971.2|7969.7|85
1761207600000|2025-10-23 08:20:00|7974.1|7972.6|7974.2|7971.8|7974.6|7972.6|7972.2|7970.6|65
1761207900000|2025-10-23 08:25:00|7974.3|7971.9|7974|7971.6|7974.6|7972.2|7973|7971.3|57
1761208200000|2025-10-23 08:30:00|7973.3|7971.8|7976|7973.6|7976|7973.7|7973.2|7971.3|73
1761208500000|2025-10-23 08:35:00|7975.6|7974.1|7976|7974.5|7976.9|7974.5|7974.7|7973.1|80
1761208800000|2025-10-23 08:40:00|7976.1|7974.6|7976.8|7975.3|7978.3|7976.8|7975.9|7974.4|75
1761209100000|2025-10-23 08:45:00|7977|7975.5|7975.6|7974.1|7978.1|7976.6|7975.5|7974|78
1761209400000|2025-10-23 08:50:00|7975.5|7974|7976.5|7974.1|7976.6|7974.6|7975.1|7973|111
1761209700000|2025-10-23 08:55:00|7975.8|7974.3|7976.5|7975|7977.5|7976|7975.8|7974.3|132
1761210000000|2025-10-23 09:00:00|7976.6|7975.1|7977|7975.5|7978|7975.6|7975.4|7973.9|93
1761210300000|2025-10-23 09:05:00|7977.1|7975.6|7978.6|7977.1|7979.1|7977.6|7976.7|7975.2|80
1761210600000|2025-10-23 09:10:00|7978.8|7977.3|7978.2|7976.7|7978.9|7977.4|7977.9|7976.4|69
1761210900000|2025-10-23 09:15:00|7978.3|7976.8|7974.5|7973|7978.4|7976.9|7974.2|7972.7|94
1761211200000|2025-10-23 09:20:00|7974.6|7973.1|7972.9|7971.4|7975.3|7973.8|7972.6|7971.1|88
1761211500000|2025-10-23 09:25:00|7972.8|7971.3|7972.2|7970.7|7972.9|7971.4|7970.7|7969.2|113
1761211800000|2025-10-23 09:30:00|7972.3|7970.8|7976.7|7974.3|7976.7|7975.1|7972.1|7970.6|82
1761212100000|2025-10-23 09:35:00|7976.5|7975|7976.8|7975.3|7977.1|7975.6|7975.6|7974.1|51
1761212400000|2025-10-23 09:40:00|7976.7|7975.2|7977.7|7976.2|7978.3|7976.8|7976.7|7975.2|78
1761212700000|2025-10-23 09:45:00|7977.8|7976.3|7978.3|7976.8|7979.4|7977.7|7977.4|7975.9|57
1761213000000|2025-10-23 09:50:00|7978.4|7976.9|7979.5|7978|7979.5|7978|7978.4|7976.7|44
1761213300000|2025-10-23 09:55:00|7979.4|7977.9|7980.9|7979.4|7981.8|7980.3|7979.4|7977.9|56
1761213600000|2025-10-23 10:00:00|7981|7979.5|7979.9|7978.4|7981.6|7980.1|7979.6|7978.1|83
1761213900000|2025-10-23 10:05:00|7979.7|7978.2|7980.8|7979.3|7981.5|7980|7979.7|7978.2|40
1761214200000|2025-10-23 10:10:00|7980.9|7979.4|7980.6|7979.1|7982.1|7980.6|7980.4|7978.9|40
1761214500000|2025-10-23 10:15:00|7980.7|7979.2|7981.6|7979.2|7981.7|7980.2|7980.7|7978.7|49
1761214800000|2025-10-23 10:20:00|7981.9|7979.5|7982.2|7979.8|7983.1|7981|7981.8|7979.4|52
1761215100000|2025-10-23 10:25:00|7982.3|7979.9|7982.8|7981.3|7982.9|7981.4|7981.1|7979.6|79
1761215400000|2025-10-23 10:30:00|7982.9|7981.4|7981.2|7979.7|7984.3|7982.2|7981|7979.5|85
1761215700000|2025-10-23 10:35:00|7981.1|7979.6|7982.9|7981.4|7983.4|7981.9|7980.9|7979.4|50
1761216000000|2025-10-23 10:40:00|7983|7981.5|7984.1|7982.6|7984.1|7982.6|7982.3|7980.8|41
1761216300000|2025-10-23 10:45:00|7984.4|7982.9|7984.6|7983.1|7986.1|7984.6|7983.7|7982.2|124
1761216600000|2025-10-23 10:50:00|7984.7|7983.2|7983.1|7981.6|7984.7|7983.2|7982.7|7980.9|63
1761216900000|2025-10-23 10:55:00|7983.2|7981.7|7984.4|7982.9|7985.7|7984.2|7983.1|7981.6|96
1761217200000|2025-10-23 11:00:00|7984.5|7983|7983.6|7982.1|7985|7983.5|7983.2|7981.7|121
1761217500000|2025-10-23 11:05:00|7983.7|7982.2|7983.1|7981.6|7984.2|7982.7|7982.7|7980.4|83
1761217800000|2025-10-23 11:10:00|7983.2|7981.7|7984.3|7982.8|7984.9|7983.4|7983.1|7981.6|73
1761218100000|2025-10-23 11:15:00|7984.4|7982.9|7986.7|7985.2|7988|7986.1|7984.4|7982.9|57
1761218400000|2025-10-23 11:20:00|7986.8|7985.3|7986.1|7984.6|7987.1|7985.3|7985.5|7983.7|65
1761218700000|2025-10-23 11:25:00|7986.2|7984.7|7985.9|7984.4|7986.7|7985.2|7985.6|7983.5|70
1761219000000|2025-10-23 11:30:00|7986|7984.5|7982.7|7980.3|7986.8|7985.3|7982.6|7980.2|121
1761219300000|2025-10-23 11:35:00|7982.8|7980.4|7985|7983.5|7985.3|7983.8|7982|7979.6|71
1761219600000|2025-10-23 11:40:00|7984.9|7983.4|7983.6|7981.2|7985.9|7983.7|7983.6|7981.2|88
1761219900000|2025-10-23 11:45:00|7983.8|7981.4|7981.8|7980.3|7984|7981.6|7980.8|7978.4|97
1761220200000|2025-10-23 11:50:00|7981.9|7980.4|7981.6|7980.1|7982.4|7980.9|7981.3|7978.9|90
1761220500000|2025-10-23 11:55:00|7981.5|7980|7981.9|7980.4|7982.7|7980.8|7981.4|7979|108
1761220800000|2025-10-23 12:00:00|7981.8|7980.3|7980.8|7978.4|7981.8|7980.3|7979.9|7978|153
1761221100000|2025-10-23 12:05:00|7980.4|7978.9|7978.3|7976.8|7980.5|7979|7978.3|7976.1|72
1761221400000|2025-10-23 12:10:00|7978.2|7976.7|7979.8|7977.4|7980.6|7978.7|7978.1|7976.6|79
1761221700000|2025-10-23 12:15:00|7979.7|7977.3|7982.8|7980.4|7983|7981|7979.2|7976.8|111
1761222000000|2025-10-23 12:20:00|7982.6|7980.2|7981|7979.5|7982.7|7980.3|7980.4|7978.4|95
1761222300000|2025-10-23 12:25:00|7981.1|7979.6|7978.6|7976.2|7981.5|7979.6|7978.1|7976.2|76
1761222600000|2025-10-23 12:30:00|7978.7|7976.3|7975.5|7973.1|7979.7|7977.3|7974.3|7972|164
1761222900000|2025-10-23 12:35:00|7975.9|7973.5|7973.6|7972.1|7976.2|7973.8|7973.6|7972.1|140
1761223200000|2025-10-23 12:40:00|7973.5|7972|7973.6|7972.1|7974.4|7972.9|7972.2|7970.7|123
1761223500000|2025-10-23 12:45:00|7973.5|7972|7969.2|7967.7|7973.8|7972|7969.1|7967.6|167
1761223800000|2025-10-23 12:50:00|7969.1|7967.6|7968.3|7966.8|7969.3|7967.8|7967.2|7965.7|116
1761224100000|2025-10-23 12:55:00|7969.2|7966.9|7970.8|7969.3|7971.4|7969.9|7968.1|7966.5|143
1761224400000|2025-10-23 13:00:00|7970.9|7969.4|7971|7969.5|7972.6|7970.3|7968.3|7966.8|183
1761224700000|2025-10-23 13:05:00|7971.1|7969.6|7971|7969.5|7973.3|7970.9|7969.1|7967.6|198
1761225000000|2025-10-23 13:10:00|7972.1|7969.7|7971.6|7970.1|7973|7970.8|7971.1|7969.5|126
1761225300000|2025-10-23 13:15:00|7971.7|7970.2|7972.6|7970.2|7973.8|7971.4|7970.9|7969.4|163
1761225600000|2025-10-23 13:20:00|7973.3|7970.9|7968.9|7967.4|7973.3|7971|7968.2|7966.7|181
1761225900000|2025-10-23 13:25:00|7969|7967.5|7968.7|7967.2|7969.2|7967.7|7967.5|7966|124
1761226200000|2025-10-23 13:30:00|7968.8|7967.3|7966.4|7964.9|7969.9|7967.8|7965.7|7964.2|237
1761226500000|2025-10-23 13:35:00|7966.3|7964.8|7965.4|7963.9|7967.5|7966|7964.1|7962.6|250
1761226800000|2025-10-23 13:40:00|7965.3|7963.8|7968|7966.5|7968.5|7966.6|7965.3|7963.8|167
1761227100000|2025-10-23 13:45:00|7967.9|7966.4|7968.2|7966.7|7969.1|7967.4|7967.2|7965.7|159
1761227400000|2025-10-23 13:50:00|7968.3|7966.8|7970.1|7968.6|7970.9|7968.7|7968.1|7966.6|176
1761227700000|2025-10-23 13:55:00|7969.9|7968.4|7969.4|7967|7970.5|7968.7|7967.4|7965.9|132
1761228000000|2025-10-23 14:00:00|7969.2|7966.8|7966.3|7964.8|7969.4|7967.3|7966|7964.5|189
1761228300000|2025-10-23 14:05:00|7966.2|7964.7|7962|7960.5|7966.3|7964.8|7961.4|7959.6|236
1761228600000|2025-10-23 14:10:00|7962.1|7960.6|7962|7960.5|7962.6|7961.1|7960|7958.2|199
1761228900000|2025-10-23 14:15:00|7961.9|7960.4|7960.3|7958.8|7962.6|7961.1|7959.8|7958.3|188
1761229200000|2025-10-23 14:20:00|7960.4|7958.9|7962.2|7960.7|7962.8|7961.3|7959.8|7958.3|146
1761229500000|2025-10-23 14:25:00|7962.3|7960.8|7959.8|7958.3|7963.1|7961.6|7959.8|7958.3|108
1761229800000|2025-10-23 14:30:00|7959.6|7958.1|7958.3|7956.8|7959.7|7958.2|7956.4|7954.9|199
1761230100000|2025-10-23 14:35:00|7958.4|7956.9|7958.9|7957.4|7959.5|7957.5|7956.9|7955.2|174
1761230400000|2025-10-23 14:40:00|7958.6|7957.1|7955.9|7954.4|7959.2|7957.4|7955.9|7954.4|176
1761230700000|2025-10-23 14:45:00|7956|7954.5|7955.7|7954.2|7957.4|7955.9|7955.3|7953.4|198
1761231000000|2025-10-23 14:50:00|7955.8|7954.3|7954.2|7952.7|7957.6|7956.1|7954.1|7952.6|185
1761231300000|2025-10-23 14:55:00|7954.1|7952.6|7954.2|7952.7|7955.7|7953.9|7953.4|7951.9|240
1761231600000|2025-10-23 15:00:00|7954|7952.5|7954.4|7952.9|7955.5|7954|7953.8|7952.3|236
1761231900000|2025-10-23 15:05:00|7954.3|7952.8|7956.1|7954.6|7956.3|7954.8|7953.1|7951.6|142
1761232200000|2025-10-23 15:10:00|7956.2|7954.7|7958.1|7956.6|7958.2|7956.7|7955.9|7954.4|147
1761232500000|2025-10-23 15:15:00|7958.2|7956.7|7958.2|7956.7|7959.2|7957.7|7957.7|7956.2|132
1761232800000|2025-10-23 15:20:00|7958.3|7956.8|7960.1|7958.6|7960.1|7958.6|7957.9|7956.4|127
1761233100000|2025-10-23 15:25:00|7960.2|7958.7|7960|7958.5|7960.9|7959.3|7959.1|7957.6|118
1761233400000|2025-10-23 15:30:00|7960.1|7958.6|7960|7958.5|7960.9|7959.4|7957.8|7956.3|136
1761233700000|2025-10-23 15:35:00|7959.8|7958.3|7959.5|7958|7960.8|7959.3|7957.9|7956.4|144
1761234000000|2025-10-23 15:40:00|7959.6|7958.1|7959.3|7957.8|7960.9|7958.6|7958.9|7957.4|101
1761234300000|2025-10-23 15:45:00|7959|7957.5|7958.5|7957|7959.4|7957.9|7957.7|7956.2|100
1761234600000|2025-10-23 15:50:00|7958.4|7956.9|7957.7|7956.2|7959.6|7958.1|7957.7|7956.2|87
1761234900000|2025-10-23 15:55:00|7957.8|7956.3|7957.2|7955.7|7957.8|7956.3|7955.6|7954.1|113
1761235200000|2025-10-23 16:00:00|7957.1|7955.6|7956.9|7955.4|7958.3|7956.5|7955|7953.2|116
1761235500000|2025-10-23 16:05:00|7957|7955.5|7956.9|7954.5|7957.5|7955.5|7955.9|7953.8|89
1761235800000|2025-10-23 16:10:00|7957.4|7955|7955.5|7953.1|7958.1|7956|7955.1|7953.1|86
1761236100000|2025-10-23 16:15:00|7955.6|7953.2|7955.1|7953.6|7956.4|7954.6|7954.5|7953|87
1761236400000|2025-10-23 16:20:00|7955|7953.5|7954.5|7953|7956.4|7954.4|7954.5|7953|94
1761236700000|2025-10-23 16:25:00|7954.6|7953.1|7954.2|7952.7|7955.1|7953.4|7953.6|7951.9|89
1761237000000|2025-10-23 16:30:00|7954.3|7952.8|7954.8|7952.4|7955.4|7953.2|7952.7|7951.2|69
1761237300000|2025-10-23 16:35:00|7954.7|7952.3|7954.9|7953.4|7955.6|7953.5|7953.8|7952.3|76
1761237600000|2025-10-23 16:40:00|7955|7953.5|7957.4|7955|7957.6|7955.3|7954.6|7953.1|87
1761237900000|2025-10-23 16:45:00|7957.3|7954.9|7958.2|7956.7|7959.1|7957|7955.9|7954.4|86
1761238200000|2025-10-23 16:50:00|7958.1|7956.6|7958.6|7956.2|7958.7|7957|7957.1|7955.5|74
1761238500000|2025-10-23 16:55:00|7958.7|7956.3|7958.2|7956.7|7959.5|7957.3|7957.6|7956.1|89
1761238800000|2025-10-23 17:00:00|7958.3|7956.8|7958.8|7957.3|7960|7958.5|7958.1|7956.6|118
1761239100000|2025-10-23 17:05:00|7958.9|7957.4|7960.8|7958.4|7961.4|7959.5|7958.6|7957.1|116
1761239400000|2025-10-23 17:10:00|7960.9|7958.5|7960.9|7958.5|7961.5|7959.1|7960.4|7958|71
1761239700000|2025-10-23 17:15:00|7960.2|7958.7|7959.3|7957.8|7960.3|7958.8|7958.2|7956.7|56
1761240000000|2025-10-23 17:20:00|7959.2|7957.7|7961.3|7959.8|7961.5|7960|7959.2|7957.4|81
1761240300000|2025-10-23 17:25:00|7961.1|7959.6|7961.6|7960.1|7962|7960.2|7960.4|7958.9|110
1761240600000|2025-10-23 17:30:00|7961.5|7960|7959.8|7958.3|7962.1|7960|7959.6|7958.1|81
1761240900000|2025-10-23 17:35:00|7959.9|7958.4|7961|7959.5|7961.9|7959.9|7959.9|7958.4|77
1761241200000|2025-10-23 17:40:00|7960.7|7959.2|7960.3|7957.9|7960.7|7959.2|7959.6|7957.7|68
1761241500000|2025-10-23 17:45:00|7959.8|7958.3|7957.4|7955|7960.3|7958.3|7957|7954.7|74
1761241800000|2025-10-23 17:50:00|7957.6|7955.2|7955.9|7954.4|7957.6|7955.6|7955.6|7954.1|80
1761242100000|2025-10-23 17:55:00|7955.8|7954.3|7955.5|7954|7957.3|7955.4|7955.4|7953.5|163
1761242400000|2025-10-23 18:00:00|7955.6|7954.1|7955.9|7954.4|7956.3|7954.8|7955.3|7953.2|213
1761242700000|2025-10-23 18:05:00|7956|7954.5|7955.9|7954.4|7956.8|7955.1|7955.9|7953.7|57
1761243000000|2025-10-23 18:10:00|7956.1|7953.7|7956.1|7953.7|7956.3|7954.7|7954.8|7953.3|52
1761243300000|2025-10-23 18:15:00|7955.8|7954.3|7957.2|7955.7|7957.3|7955.7|7955.5|7953.9|90
1761243600000|2025-10-23 18:20:00|7957.1|7955.6|7955.4|7953.9|7957.2|7955.7|7955.1|7953.2|64
1761243900000|2025-10-23 18:25:00|7955.7|7953.3|7957.4|7955.9|7957.6|7956.1|7955.2|7953.1|75
1761244200000|2025-10-23 18:30:00|7957.3|7955.8|7956.3|7954.8|7958.7|7957.2|7956.2|7954.7|118
1761244500000|2025-10-23 18:35:00|7956.2|7954.7|7956.2|7954.7|7957.9|7955.8|7955.9|7954.4|92
1761244800000|2025-10-23 18:40:00|7956.3|7954.8|7955.8|7953.4|7956.9|7954.8|7954.8|7953.2|63
1761245100000|2025-10-23 18:45:00|7955.7|7953.3|7955.1|7953.6|7955.8|7953.6|7954.4|7952.7|69
1761245400000|2025-10-23 18:50:00|7955|7953.5|7954.8|7953.3|7956.2|7954.4|7954.8|7953|88
1761245700000|2025-10-23 18:55:00|7954.9|7953.4|7953.6|7952.1|7955.7|7953.5|7953.3|7951.6|97
1761246000000|2025-10-23 19:00:00|7953.5|7952|7952.7|7950.3|7953.6|7952|7952|7950.1|100
1761246300000|2025-10-23 19:05:00|7951.4|7949.9|7953|7951.5|7953.8|7951.7|7951.4|7949.5|100
1761246600000|2025-10-23 19:10:00|7952.8|7951.3|7952.4|7950.9|7953.3|7951.8|7952.4|7950.9|49
1761246900000|2025-10-23 19:15:00|7952.5|7951|7953.3|7951.8|7953.4|7951.9|7952.5|7951|38
1761247200000|2025-10-23 19:20:00|7953.2|7951.7|7953.3|7951.8|7953.7|7952.2|7953|7951.5|28
1761247500000|2025-10-23 19:25:00|7953.4|7951.9|7953.5|7952|7953.7|7952.2|7953.2|7951.7|35
1761247800000|2025-10-23 19:30:00|7953.6|7952.1|7954.1|7951.7|7954.5|7952.5|7953.6|7951.6|31
1761248100000|2025-10-23 19:35:00|7954.2|7951.8|7954.4|7952|7954.7|7952.5|7953.5|7951.1|144
1761248400000|2025-10-23 19:40:00|7953.5|7952.2|7953.7|7951.3|7954.1|7952.3|7953.1|7951.3|58
1761248700000|2025-10-23 19:45:00|7953.8|7951.4|7953.6|7952.1|7953.8|7952.3|7953|7951.2|38
1761249000000|2025-10-23 19:50:00|7953.8|7952.3|7953.4|7951.9|7954.2|7952.5|7953.3|7951.6|46
1761249300000|2025-10-23 19:55:00|7953.5|7952|7953.8|7952.3|7955.2|7953.7|7953.1|7951.6|131
1761249600000|2025-10-23 20:00:00|7954.1|7952.6|7956|7953.6|7956.6|7954.3|7953.8|7952.3|58
1761249900000|2025-10-23 20:05:00|7956.1|7953.7|7956.8|7954.4|7957|7954.6|7955.5|7953.7|37
1761250200000|2025-10-23 20:10:00|7956.9|7954.5|7955.9|7954.4|7957.1|7954.9|7955.8|7954.3|18
1761250500000|2025-10-23 20:15:00|7956|7954.5|7956.1|7954.6|7956.9|7954.8|7955.8|7954.2|22
1761250800000|2025-10-23 20:20:00|7955.5|7954|7955.1|7953.6|7956.3|7954.1|7954.5|7953|28
1761251100000|2025-10-23 20:25:00|7955.2|7953.7|7955.8|7953.4|7956.4|7954.2|7954.8|7953.3|40
1761251400000|2025-10-23 20:30:00|7955.7|7953.3|7955.6|7953.2|7956.4|7954|7955.4|7953|44
1761251700000|2025-10-23 20:35:00|7955.5|7953.1|7955.2|7952.8|7955.7|7953.3|7955.1|7952.7|50
1761252000000|2025-10-23 20:40:00|7955.6|7953.2|7956.1|7953.7|7956.1|7953.7|7955.5|7953.1|19
1761252300000|2025-10-23 20:45:00|7956.2|7953.8|7953.6|7952.1|7956.5|7954.1|7953.5|7952|66
1761252600000|2025-10-23 20:50:00|7954.5|7952|7953.4|7951|7954.6|7952.2|7953.2|7950.8|63
1761252900000|2025-10-23 20:55:00|7954.3|7950.4|7957.3|7950.8|7957.3|7951.5|7953.7|7949.3|306
1761253200000|2025-10-23 21:00:00|7957.6|7951.1|7959.5|7953|7959.9|7953.4|7957.6|7951.1|416
1761253800000|2025-10-23 21:10:00|7960.3|7953.8|7959.7|7953.2|7960.4|7953.9|7959.7|7953.2|22
1761254100000|2025-10-23 21:15:00|7959.8|7953.3|7960|7953.5|7960|7953.5|7959.2|7952.7|69
1761254400000|2025-10-23 21:20:00|7960.1|7953.6|7959.5|7953|7960.1|7953.6|7959.5|7953|29
1761254700000|2025-10-23 21:25:00|7959.2|7952.7|7959.4|7952.9|7959.5|7953|7959.2|7952.7|21
1761255000000|2025-10-23 21:30:00|7959.5|7953|7959.1|7952.6|7959.7|7953.2|7958.6|7952.1|60
1761255300000|2025-10-23 21:35:00|7958.9|7952.4|7959.6|7953.1|7959.9|7953.4|7958.5|7952|109
1761255600000|2025-10-23 21:40:00|7959.7|7953.2|7959.9|7953.4|7960.3|7953.8|7959.3|7952.8|84
1761255900000|2025-10-23 21:45:00|7960.3|7953.8|7959.1|7952.6|7960.3|7953.8|7959.1|7952.6|205
1761256200000|2025-10-23 21:50:00|7959|7952.5|7959.8|7953.3|7959.8|7953.3|7958.9|7952.4|64
1761256500000|2025-10-23 21:55:00|7959.7|7953.2|7959.6|7953.1|7960.4|7953.9|7958.8|7952.3|96
1761256800000|2025-10-23 22:00:00|7962.1|7955.6|7955.5|7949.3|7962.1|7955.6|7955.5|7949.2|183
1761257100000|2025-10-23 22:05:00|7954.8|7950.1|7954.2|7951.3|7955.4|7951.3|7954.2|7950.1|56
1761257400000|2025-10-23 22:10:00|7954.3|7951.1|7952.4|7949.6|7954.4|7951.3|7952.2|7949.5|72
1761257700000|2025-10-23 22:15:00|7952.3|7949.5|7952.8|7950.2|7953|7950.6|7952.1|7949.5|177
1761258000000|2025-10-23 22:20:00|7952.7|7950.3|7952|7949.6|7953.1|7950.7|7952|7949.6|94
1761258300000|2025-10-23 22:25:00|7951.9|7949.5|7951.7|7949.3|7952.4|7950|7951.6|7949.2|66
1761258600000|2025-10-23 22:30:00|7951.6|7949.2|7952.1|7949.7|7952.1|7949.7|7951.6|7949.2|30
1761258900000|2025-10-23 22:35:00|7952.2|7949.8|7952.6|7950.2|7952.7|7950.3|7952.2|7949.8|32
1761259200000|2025-10-23 22:40:00|7952.7|7950.3|7954|7951.6|7954|7951.6|7952.7|7950.3|28
1761259500000|2025-10-23 22:45:00|7954.1|7951.7|7953.9|7951.5|7954.1|7951.7|7953.5|7951.1|35
1761259800000|2025-10-23 22:50:00|7954|7951.6|7953.8|7951.4|7954.1|7951.7|7953.5|7951.1|26
1761260100000|2025-10-23 22:55:00|7953.9|7951.5|7954|7951.6|7954.3|7951.9|7953.3|7950.9|49
1761260400000|2025-10-23 23:00:00|7954.1|7951.7|7953.6|7951.2|7954.5|7952.1|7953.4|7951|48
1761260700000|2025-10-23 23:05:00|7954|7951.6|7953.8|7951.4|7954|7951.6|7953.4|7951|19
1761261000000|2025-10-23 23:10:00|7953.9|7951.5|7953|7950.6|7954|7951.6|7952.9|7950.5|23
1761261300000|2025-10-23 23:15:00|7953.1|7950.7|7953|7950.6|7953.7|7951.3|7953|7950.6|22
1761261600000|2025-10-23 23:20:00|7952.9|7950.5|7953|7950.6|7953.1|7950.7|7952.5|7950.1|20
1761261900000|2025-10-23 23:25:00|7953.1|7950.7|7953.5|7951.1|7953.5|7951.1|7953|7950.6|9
1761262200000|2025-10-23 23:30:00|7953.4|7951|7954.3|7951.9|7954.3|7951.9|7953.4|7951|17
1761262500000|2025-10-23 23:35:00|7954.2|7951.8|7953.5|7951.1|7954.3|7951.9|7953.4|7951|18
1761262800000|2025-10-23 23:40:00|7953.6|7951.2|7952.2|7949.8|7953.6|7951.2|7952.2|7949.8|23
1761263100000|2025-10-23 23:45:00|7952.3|7949.9|7951.9|7949.5|7952.6|7950.2|7951.8|7949.4|18
1761263400000|2025-10-23 23:50:00|7951.8|7949.4|7951.5|7949.1|7951.8|7949.4|7951.3|7948.9|34
1761263700000|2025-10-23 23:55:00|7951.6|7949.2|7952.1|7949.7|7952.7|7950.3|7951.6|7949.2|38
1761264000000|2025-10-24 00:00:00|7952|7949.6|7949.3|7947.8|7952|7949.6|7948.2|7945.8|98
1761264300000|2025-10-24 00:05:00|7949.2|7947.7|7948.5|7946.1|7949.6|7948.1|7947.7|7945.3|81
1761264600000|2025-10-24 00:10:00|7948.6|7946.2|7949.2|7946.8|7949.3|7946.9|7948.3|7945.9|72
1761264900000|2025-10-24 00:15:00|7949.1|7946.7|7950|7947.6|7950.3|7947.9|7949|7946.6|75
1761265200000|2025-10-24 00:20:00|7950.1|7947.7|7949.8|7947.4|7950.6|7948.2|7949.5|7947.1|87
1761265500000|2025-10-24 00:25:00|7949.9|7947.5|7949.8|7947.4|7950.3|7947.9|7949.7|7947.3|72
1761265800000|2025-10-24 00:30:00|7949.7|7947.3|7949.8|7947.4|7950.2|7947.8|7949.3|7946.9|84
1761266100000|2025-10-24 00:35:00|7949.7|7947.3|7949.8|7947.4|7950.1|7947.7|7949.1|7946.7|80
1761266400000|2025-10-24 00:40:00|7949.9|7947.5|7950.2|7947.8|7950.8|7948.4|7949.8|7947.4|51
1761266700000|2025-10-24 00:45:00|7950.1|7947.7|7951.2|7948.8|7951.2|7948.8|7949.9|7947.5|47
1761267000000|2025-10-24 00:50:00|7951.1|7948.7|7950.9|7949.4|7951.5|7950|7950.4|7948|110
1761267300000|2025-10-24 00:55:00|7950.8|7949.3|7952|7949.6|7952|7950.3|7950.6|7949.1|41
1761267600000|2025-10-24 01:00:00|7951.9|7949.5|7952.7|7950.3|7952.9|7950.5|7951.3|7949.5|103
1761267900000|2025-10-24 01:05:00|7952.6|7950.2|7953.9|7951.5|7953.9|7951.5|7952.3|7949.9|84
1761268200000|2025-10-24 01:10:00|7954.3|7951.9|7954.3|7951.9|7955.1|7952.7|7954.3|7951.9|41
1761268500000|2025-10-24 01:15:00|7954.4|7952|7955.3|7952.9|7955.3|7952.9|7953.9|7951.5|58
1761268800000|2025-10-24 01:20:00|7955.2|7952.8|7957.7|7955.3|7958|7955.6|7954.9|7952.7|103
1761269100000|2025-10-24 01:25:00|7957.8|7955.4|7957.5|7955.1|7958|7955.6|7956.8|7954.7|61
1761269400000|2025-10-24 01:30:00|7957.4|7955|7957.6|7956.1|7958.1|7956.3|7956.3|7954.7|88
1761269700000|2025-10-24 01:35:00|7957.5|7956|7956.2|7954.7|7958.1|7956.2|7955.8|7953.8|84
1761270000000|2025-10-24 01:40:00|7956.3|7954.8|7956.2|7954.7|7956.9|7955.2|7955.9|7954.4|59
1761270300000|2025-10-24 01:45:00|7956.3|7954.8|7957.1|7954.7|7957.5|7955.5|7956.3|7954.5|47
1761270600000|2025-10-24 01:50:00|7957|7954.6|7957.2|7954.8|7957.6|7955.2|7956.5|7954.1|59
1761270900000|2025-10-24 01:55:00|7957.1|7954.7|7957.9|7955.5|7958.7|7956.3|7956.9|7954.5|94
1761271200000|2025-10-24 02:00:00|7958.1|7955.7|7957.7|7955.3|7958.3|7955.9|7957.4|7955|34
1761271500000|2025-10-24 02:05:00|7957.8|7955.4|7956.8|7954.4|7958.2|7955.8|7956.7|7954.3|38
1761271800000|2025-10-24 02:10:00|7956.7|7954.3|7957.1|7954.7|7957.8|7955.4|7956.7|7954.3|156
1761272100000|2025-10-24 02:15:00|7957.2|7954.8|7958.5|7956.1|7958.5|7956.1|7957.1|7954.7|51
1761272400000|2025-10-24 02:20:00|7958.6|7956.2|7959.4|7957|7959.4|7957|7958.5|7956.1|83
1761272700000|2025-10-24 02:25:00|7959.3|7956.9|7959.2|7957.7|7960.1|7957.9|7959|7956.9|59
1761273000000|2025-10-24 02:30:00|7959.4|7957.9|7959.9|7957.5|7959.9|7957.9|7958.9|7957.2|27
1761273300000|2025-10-24 02:35:00|7959.8|7957.4|7960.4|7958|7960.4|7958|7959.6|7957.2|50
1761273600000|2025-10-24 02:40:00|7960.3|7957.9|7960.3|7957.9|7960.5|7958.1|7958.5|7956.6|137
1761273900000|2025-10-24 02:45:00|7960.5|7958.1|7961.3|7958.9|7961.3|7958.9|7960.4|7958|48
1761274200000|2025-10-24 02:50:00|7961.4|7959|7961.5|7959.1|7961.9|7959.5|7961.3|7958.9|42
1761274500000|2025-10-24 02:55:00|7961.4|7959|7962.4|7960|7962.4|7960|7961.3|7958.9|84
1761274800000|2025-10-24 03:00:00|7962.3|7959.9|7960.2|7958.7|7962.3|7959.9|7960.1|7958.5|58
1761275100000|2025-10-24 03:05:00|7960.1|7958.6|7961.5|7959.1|7961.5|7959.1|7959.6|7957.6|40
1761275400000|2025-10-24 03:10:00|7961.4|7959|7961.9|7959.5|7961.9|7959.5|7961.3|7958.9|24
1761275700000|2025-10-24 03:15:00|7961.8|7959.4|7962.6|7960.2|7962.9|7960.5|7961.8|7959.4|37
1761276000000|2025-10-24 03:20:00|7962.8|7960.4|7961.1|7958.7|7962.9|7960.5|7960.5|7958.1|43
1761276300000|2025-10-24 03:25:00|7961|7958.6|7960.5|7958.1|7961.1|7959|7959.8|7958.1|25
1761276600000|2025-10-24 03:30:00|7960.4|7958|7960.1|7957.7|7960.9|7958.5|7960|7957.6|55
1761276900000|2025-10-24 03:35:00|7960|7957.6|7960.5|7958.1|7960.6|7958.2|7959.9|7957.5|17
1761277200000|2025-10-24 03:40:00|7960.3|7957.9|7960.1|7957.7|7960.5|7958.1|7959.9|7957.5|31
1761277500000|2025-10-24 03:45:00|7960|7957.6|7959.9|7957.5|7960.1|7957.7|7959.6|7957.2|39
1761277800000|2025-10-24 03:50:00|7960.3|7957.9|7959|7956.6|7960.3|7957.9|7958.8|7956.4|36
1761278100000|2025-10-24 03:55:00|7958.9|7956.5|7960.4|7958|7960.4|7958|7958.8|7956.4|39
1761278400000|2025-10-24 04:00:00|7960.5|7958.1|7961.4|7959|7961.4|7959|7960.4|7958|38
1761278700000|2025-10-24 04:05:00|7961.6|7959.2|7961.9|7959.5|7962.6|7960.2|7961.5|7959.1|48
1761279000000|2025-10-24 04:10:00|7962|7959.6|7961.4|7959|7962.1|7959.7|7961.4|7959|32
1761279300000|2025-10-24 04:15:00|7961.5|7959.1|7961.9|7959.5|7962.1|7959.8|7961.2|7959.1|28
1761279600000|2025-10-24 04:20:00|7962|7959.6|7962.1|7960.6|7962.6|7960.7|7961.7|7959.6|42
1761279900000|2025-10-24 04:25:00|7962.2|7960.7|7963|7960.6|7963.1|7960.7|7961.8|7960.3|36
1761280200000|2025-10-24 04:30:00|7963.1|7960.7|7961.6|7960.1|7963.1|7960.7|7961.4|7959.9|72
1761280500000|2025-10-24 04:35:00|7961.5|7960|7961.6|7960.1|7962.6|7960.6|7961.3|7959.8|34
1761280800000|2025-10-24 04:40:00|7961.5|7960|7962.6|7960.2|7962.9|7960.5|7961.4|7959.6|106
1761281100000|2025-10-24 04:45:00|7962.9|7960.5|7963.5|7961.1|7963.7|7961.3|7962.6|7960.2|58
1761281400000|2025-10-24 04:50:00|7963.7|7961.3|7963.6|7961.2|7963.7|7961.3|7963.5|7961.1|18
1761281700000|2025-10-24 04:55:00|7963.5|7961.1|7962|7960.5|7963.9|7961.5|7961.8|7960.2|60
1761282000000|2025-10-24 05:00:00|7962.1|7960.6|7962.1|7959.7|7963.9|7961.5|7961.5|7959.7|36
1761282300000|2025-10-24 05:05:00|7961.7|7959.3|7961|7959.5|7962.1|7960.2|7961|7959.3|25
1761282600000|2025-10-24 05:10:00|7961.7|7959.3|7961.1|7958.7|7961.8|7959.5|7960.5|7958.7|42
1761282900000|2025-10-24 05:15:00|7961.2|7958.8|7962.1|7959.7|7962.3|7959.9|7960.7|7958.7|37
1761283200000|2025-10-24 05:20:00|7962.3|7959.9|7962.2|7960.7|7962.6|7960.8|7961.4|7959.9|33
1761283500000|2025-10-24 05:25:00|7962.3|7960.8|7964.7|7963.2|7964.7|7963.2|7962.3|7960.8|55
1761283800000|2025-10-24 05:30:00|7964.8|7963.3|7962.3|7960.8|7965|7963.5|7961.8|7960.3|57
1761284100000|2025-10-24 05:35:00|7962.2|7960.7|7963.4|7961|7963.9|7961.6|7962.2|7960.7|48
1761284400000|2025-10-24 05:40:00|7963.3|7960.9|7962.9|7961.4|7963.6|7961.6|7962.2|7960.7|44
1761284700000|2025-10-24 05:45:00|7962.8|7961.3|7962.2|7959.8|7962.9|7961.4|7961.5|7959.8|60
1761285000000|2025-10-24 05:50:00|7961.7|7960.2|7960.4|7958.9|7962.1|7960.2|7960.4|7958.9|27
1761285300000|2025-10-24 05:55:00|7960.5|7959|7961.8|7960.3|7961.8|7960.3|7960.5|7958.2|46
1761285600000|2025-10-24 06:00:00|7961.7|7960.2|7962.5|7960.1|7962.5|7960.9|7960.1|7958.6|105
1761285900000|2025-10-24 06:05:00|7962.6|7960.2|7963.5|7962|7963.5|7962|7962.2|7960.1|61
1761286200000|2025-10-24 06:10:00|7963.7|7962.2|7966.4|7964.9|7967.1|7965|7963.6|7962.1|121
1761286500000|2025-10-24 06:15:00|7966.5|7965|7964.9|7963.4|7966.5|7965|7964.8|7963.3|73
1761286800000|2025-10-24 06:20:00|7964.8|7963.3|7963|7961.5|7964.8|7963.3|7962.4|7960.9|102
1761287100000|2025-10-24 06:25:00|7963.1|7961.6|7961.2|7959.7|7963.1|7961.6|7960.8|7959.3|86
1761287400000|2025-10-24 06:30:00|7961.3|7959.8|7960.3|7958.8|7963.1|7961.6|7960.1|7958.6|124
1761287700000|2025-10-24 06:35:00|7960.1|7958.6|7960.1|7957.7|7961.4|7959.3|7960|7957.6|99
1761288000000|2025-10-24 06:40:00|7960.2|7957.8|7958.5|7957|7960.2|7957.8|7958.5|7956.9|48
1761288300000|2025-10-24 06:45:00|7958.7|7957.2|7958.6|7957.1|7958.9|7957.4|7957.7|7955.3|68
1761288600000|2025-10-24 06:50:00|7958.7|7957.2|7958|7956.5|7959.3|7957.8|7957.8|7956.3|61
1761288900000|2025-10-24 06:55:00|7958.1|7956.6|7955.1|7952.7|7959|7957.5|7955|7952.6|109
1761289200000|2025-10-24 07:00:00|7955|7952.6|7954|7952.5|7955.8|7954.3|7952.3|7950.8|221
1761289500000|2025-10-24 07:05:00|7953.9|7952.4|7953.6|7952.1|7955.2|7953.6|7952.4|7950.4|163
1761289800000|2025-10-24 07:10:00|7953.7|7951.3|7953.2|7950.8|7954.3|7952.8|7952.2|7949.8|183
1761290100000|2025-10-24 07:15:00|7955.5|7953.1|7956.1|7953.7|7956.8|7954.4|7954.2|7952|245
1761290400000|2025-10-24 07:20:00|7955.9|7953.5|7956.1|7954.6|7957.9|7955.8|7955.4|7953|140
1761290700000|2025-10-24 07:25:00|7956.3|7954.8|7956.5|7954.1|7957.3|7955.1|7955.7|7953.8|100
1761291000000|2025-10-24 07:30:00|7956.6|7954.2|7948.8|7947.3|7956.6|7954.2|7948.8|7946.7|337
1761291300000|2025-10-24 07:35:00|7948.9|7947.4|7950.4|7948.9|7950.9|7949.2|7948.5|7946.9|199
1761291600000|2025-10-24 07:40:00|7950.5|7949|7950.5|7948.1|7951.2|7949.7|7947.1|7945.6|208
1761291900000|2025-10-24 07:45:00|7950.6|7948.2|7953.8|7951.4|7953.8|7951.9|7949.2|7946.8|158
1761292200000|2025-10-24 07:50:00|7954|7951.6|7955.1|7953.6|7955.3|7953.8|7952.1|7950.4|170
1761292500000|2025-10-24 07:55:00|7955|7953.5|7955.5|7954|7956.2|7954.7|7954|7952.5|87
1761292800000|2025-10-24 08:00:00|7955.4|7953.9|7956.8|7954.4|7957.1|7955.4|7954.2|7952.6|172
1761293100000|2025-10-24 08:05:00|7956.6|7954.2|7957.6|7955.2|7957.7|7956.1|7956|7953.6|172
1761293400000|2025-10-24 08:10:00|7957.7|7955.3|7957.8|7956.3|7958.6|7956.8|7956.4|7954.1|134
1761293700000|2025-10-24 08:15:00|7957.9|7956.4|7959.6|7958.1|7960.5|7959|7957.3|7955.1|143
1761294000000|2025-10-24 08:20:00|7959.7|7958.2|7962.8|7961.3|7963.6|7961.5|7959.5|7958|133
1761294300000|2025-10-24 08:25:00|7962.7|7961.2|7962.7|7960.3|7965|7962.7|7962.3|7960.2|140
1761294600000|2025-10-24 08:30:00|7962.5|7960.1|7960.6|7959.1|7962.9|7960.5|7960.1|7958.6|208
1761294900000|2025-10-24 08:35:00|7960.7|7959.2|7958|7956.5|7961.3|7959.2|7957|7955.2|127
1761295200000|2025-10-24 08:40:00|7957.9|7956.4|7958.6|7957.1|7959.1|7957.6|7957.4|7955.9|86
1761295500000|2025-10-24 08:45:00|7958.8|7957.3|7959.5|7958|7959.6|7958.1|7958.6|7957.1|95
1761295800000|2025-10-24 08:50:00|7959.4|7957.9|7961.5|7959.1|7961.8|7959.4|7956.9|7955.4|101
1761296100000|2025-10-24 08:55:00|7961.4|7959|7959.1|7957.6|7961.5|7959.1|7958.2|7956.7|101
1761296400000|2025-10-24 09:00:00|7959.6|7958.1|7958.7|7957.2|7960.5|7958.7|7958.6|7957.1|120
1761296700000|2025-10-24 09:05:00|7958.8|7957.3|7959.9|7957.5|7960.2|7958.4|7958.2|7956.2|71
1761297000000|2025-10-24 09:10:00|7959.8|7957.4|7958.1|7956.6|7962|7959.8|7957.6|7956.1|123
1761297300000|2025-10-24 09:15:00|7958|7956.5|7959.2|7957.7|7959.7|7958|7958|7956.5|92
1761297600000|2025-10-24 09:20:00|7959.1|7957.6|7960.5|7959|7961.3|7959.8|7959|7957.5|86
1761297900000|2025-10-24 09:25:00|7960.4|7958.9|7961.2|7959.7|7961.4|7959.9|7960.2|7958.7|57
1761298200000|2025-10-24 09:30:00|7961.3|7959.8|7961.4|7959|7961.6|7960.1|7960.6|7958.8|58
1761298500000|2025-10-24 09:35:00|7961.1|7958.7|7963|7961.5|7963|7961.5|7960.8|7958.4|87
1761298800000|2025-10-24 09:40:00|7962.9|7961.4|7962|7960.5|7963.3|7961.8|7961.7|7960.2|61
1761299100000|2025-10-24 09:45:00|7961.9|7960.4|7962.6|7961.1|7963.2|7961.7|7961.9|7959.8|74
1761299400000|2025-10-24 09:50:00|7962.7|7961.2|7963|7961.5|7964.5|7963|7961.5|7960|99
1761299700000|2025-10-24 09:55:00|7962.9|7961.4|7962|7960.5|7963.7|7962.2|7961.8|7960.3|74
1761300000000|2025-10-24 10:00:00|7961.9|7960.4|7960.7|7959.2|7962.7|7961.2|7960.6|7959.1|78
1761300300000|2025-10-24 10:05:00|7960.6|7959.1|7960.9|7959.4|7961.3|7959.8|7960.2|7958.7|70
1761300600000|2025-10-24 10:10:00|7961.2|7959.7|7959.5|7958|7961.9|7960|7958.9|7956.6|71
1761300900000|2025-10-24 10:15:00|7959.4|7957.9|7959.7|7958.2|7960.1|7958.6|7959.2|7957.7|34
1761301200000|2025-10-24 10:20:00|7959.9|7958.4|7962.3|7960.8|7962.3|7960.8|7959.9|7958.4|53
1761301500000|2025-10-24 10:25:00|7962.2|7960.7|7961.7|7960.2|7962.2|7960.7|7961.4|7959.6|31
1761301800000|2025-10-24 10:30:00|7961.8|7960.3|7962.8|7961.3|7963.4|7961.7|7961.4|7959.8|62
1761302100000|2025-10-24 10:35:00|7962.7|7961.2|7963.8|7962.3|7964.2|7962.7|7962.5|7961|61
1761302400000|2025-10-24 10:40:00|7963.7|7962.2|7963.5|7962|7964.5|7962.5|7963.1|7961.6|41
1761302700000|2025-10-24 10:45:00|7963.2|7961.7|7965.7|7964.2|7965.7|7964.2|7963.2|7961.7|53
1761303000000|2025-10-24 10:50:00|7965.6|7964.1|7964.8|7963.3|7965.9|7964.4|7964.6|7963.1|40
1761303300000|2025-10-24 10:55:00|7964.7|7963.2|7966.2|7964.7|7966.4|7964.9|7964.4|7962.9|71
1761303600000|2025-10-24 11:00:00|7966.1|7964.6|7968.8|7967.3|7969.3|7967.8|7966|7964.5|110
1761303900000|2025-10-24 11:05:00|7968.7|7967.2|7967|7965.5|7969.4|7967.9|7966.9|7965.4|86
1761304200000|2025-10-24 11:10:00|7967.1|7965.6|7965.1|7963.6|7967.1|7965.6|7963.8|7962.3|84
1761304500000|2025-10-24 11:15:00|7965.6|7964.1|7965.2|7963.7|7967.1|7965.6|7965.1|7963|71
1761304800000|2025-10-24 11:20:00|7965.1|7963.6|7966.5|7965|7966.7|7965.1|7963.4|7961.8|166
1761305100000|2025-10-24 11:25:00|7966.6|7965.1|7968.1|7966.6|7968.2|7966.7|7966.5|7964.5|78
1761305400000|2025-10-24 11:30:00|7968.2|7966.7|7966.2|7964.7|7968.6|7967.1|7965.7|7963.3|114
1761305700000|2025-10-24 11:35:00|7966.1|7964.6|7966.6|7965.1|7967|7965.5|7963.5|7961.5|115
1761306000000|2025-10-24 11:40:00|7966.7|7965.2|7967.6|7965.2|7967.6|7966|7966.5|7965|74
1761306300000|2025-10-24 11:45:00|7967.9|7965.5|7967.3|7965.8|7968.1|7966.6|7967.3|7965.5|48
1761306600000|2025-10-24 11:50:00|7967.4|7965.9|7968.1|7965.7|7968.2|7966.2|7966|7964.5|104
1761306900000|2025-10-24 11:55:00|7968.2|7965.8|7963.4|7961.9|7968.2|7966.1|7963.4|7961.9|146
1761307200000|2025-10-24 12:00:00|7963.3|7961.8|7963.3|7961.8|7965.1|7963.6|7961.1|7959.6|189
1761307500000|2025-10-24 12:05:00|7962.9|7961.4|7965.3|7962.9|7965.3|7962.9|7962.3|7960.8|154
1761307800000|2025-10-24 12:10:00|7965.4|7963|7964.9|7962.5|7965.5|7963.7|7963.2|7961.7|147
1761308100000|2025-10-24 12:15:00|7964.7|7962.3|7964.1|7961.7|7965.6|7963.2|7962.8|7960.9|157
1761308400000|2025-10-24 12:20:00|7964.3|7961.9|7965.7|7963.3|7967|7964.6|7963.2|7961.4|153
1761308700000|2025-10-24 12:25:00|7965.1|7963.6|7965.5|7960.5|7966.1|7963.6|7963.2|7960|164
1761309000000|2025-10-24 12:30:00|7965.6|7960.6|7943.5|7942|7965.6|7960.6|7939|7934|1135
1761309300000|2025-10-24 12:35:00|7943.4|7941.9|7945.5|7944|7947.1|7944.7|7935.9|7934|774
1761309600000|2025-10-24 12:40:00|7945.6|7944.1|7941.8|7939.4|7947|7945.5|7941.7|7939.3|579
1761309900000|2025-10-24 12:45:00|7941.6|7939.2|7950.9|7948.5|7951.6|7949.2|7940.7|7938.3|495
1761310200000|2025-10-24 12:50:00|7951|7948.6|7947.1|7945.6|7951|7948.6|7944.3|7942.8|388
1761310500000|2025-10-24 12:55:00|7947|7945.5|7946.9|7945.4|7948.8|7946.7|7944.9|7943.4|306
1761310800000|2025-10-24 13:00:00|7946.8|7945.3|7944.9|7943.4|7949.7|7948.1|7944.9|7943.4|418
1761311100000|2025-10-24 13:05:00|7944.8|7943.3|7940.5|7939|7945.4|7943.9|7940.5|7939|306
1761311400000|2025-10-24 13:10:00|7940.8|7939.3|7946|7944.5|7946|7944.5|7940.3|7938.8|258
1761311700000|2025-10-24 13:15:00|7946.2|7944.7|7948.4|7946.9|7949.3|7947.7|7946.2|7944.7|252
1761312000000|2025-10-24 13:20:00|7948.3|7946.8|7948.9|7947.4|7950.9|7949.4|7948.3|7946.8|287
1761312300000|2025-10-24 13:25:00|7949|7947.5|7946.6|7945.1|7949.1|7947.6|7946|7944.5|264
1761312600000|2025-10-24 13:30:00|7946.1|7944.6|7946.5|7945|7947.2|7945.7|7944|7942.5|308
1761312900000|2025-10-24 13:35:00|7946.4|7944.9|7947.3|7945.8|7949.9|7948.4|7945.3|7943.8|241
1761313200000|2025-10-24 13:40:00|7947.5|7946|7946.4|7942.7|7948.9|7946.9|7944|7942.4|240
1761313500000|2025-10-24 13:45:00|7946.8|7943|7952.9|7951.4|7957|7953.4|7946.8|7943|457
1761313800000|2025-10-24 13:50:00|7953|7951.5|7950.7|7949.2|7956.4|7954.6|7950.4|7948.9|434
1761314100000|2025-10-24 13:55:00|7950.8|7949.3|7952.9|7948.8|7954.6|7952.6|7950.8|7948.8|182
1761314400000|2025-10-24 14:00:00|7952.7|7948.7|7954|7952.5|7956|7954|7951.2|7948.6|341
1761314700000|2025-10-24 14:05:00|7954.3|7952.8|7955.6|7954.1|7957.2|7955.4|7953.4|7951.7|263
1761315000000|2025-10-24 14:10:00|7955.7|7954.2|7949|7947.5|7955.7|7954.2|7948.8|7947.3|220
1761315300000|2025-10-24 14:15:00|7949.2|7947.7|7951.8|7950.3|7953|7951.5|7948.8|7947.3|217
1761315600000|2025-10-24 14:20:00|7951.9|7950.4|7950.9|7949.4|7952.1|7950.6|7949.2|7947.4|242
1761315900000|2025-10-24 14:25:00|7950.8|7949.3|7954.3|7952.8|7954.6|7953.1|7950.5|7949|239
1761316200000|2025-10-24 14:30:00|7954.8|7953.3|7955.4|7953.9|7958.3|7956.2|7954.8|7953.1|214
1761316500000|2025-10-24 14:35:00|7955.5|7954|7955.4|7953.9|7957.6|7956.1|7954.4|7952.6|139
1761316800000|2025-10-24 14:40:00|7955.3|7953.8|7954.7|7953.2|7956.1|7954.6|7953.3|7951.7|197
1761317100000|2025-10-24 14:45:00|7954.6|7953.1|7958.3|7956.8|7958.6|7957.1|7954|7952.5|189
1761317400000|2025-10-24 14:50:00|7958.2|7956.7|7958.2|7956.7|7959.8|7958.1|7956|7954.5|200
1761317700000|2025-10-24 14:55:00|7957.6|7956.1|7953|7951.5|7958.2|7956.3|7953|7951.5|226
1761318000000|2025-10-24 15:00:00|7953.1|7951.6|7952.7|7950.3|7954.4|7952.9|7951.8|7950.1|216
1761318300000|2025-10-24 15:05:00|7952.6|7950.2|7952|7950.5|7953.7|7952|7950.4|7948.1|221
1761318600000|2025-10-24 15:10:00|7952.1|7950.6|7952.9|7951.4|7953.1|7951.6|7950.5|7948.6|167
1761318900000|2025-10-24 15:15:00|7952.8|7951.3|7953|7951.5|7953.8|7952.3|7952.2|7950.7|133
1761319200000|2025-10-24 15:20:00|7952.8|7951.3|7953.1|7951.6|7954.3|7952.8|7952|7949.6|116
1761319500000|2025-10-24 15:25:00|7953|7951.5|7951.4|7949.9|7953.6|7952.1|7951.3|7949|144
1761319800000|2025-10-24 15:30:00|7951.5|7950|7953.4|7951.9|7953.6|7952.1|7950.2|7947.8|161
1761320100000|2025-10-24 15:35:00|7953.1|7951.6|7956.3|7953.9|7957|7955.5|7952.8|7950.4|108
1761320400000|2025-10-24 15:40:00|7956.2|7953.8|7955.3|7953.8|7958|7956.2|7954.9|7953.4|147
1761320700000|2025-10-24 15:45:00|7955|7953.5|7959|7956.6|7959.5|7957.5|7955|7952.7|245
1761321000000|2025-10-24 15:50:00|7959.1|7956.7|7961.1|7958.7|7961.2|7958.8|7958.4|7956|171
1761321300000|2025-10-24 15:55:00|7961.2|7958.8|7958.1|7955.7|7961.2|7958.8|7957.6|7955.3|188
1761321600000|2025-10-24 16:00:00|7958.2|7955.8|7959.6|7957.2|7959.6|7958|7957.1|7954.7|120
1761321900000|2025-10-24 16:05:00|7959.5|7958.1|7958.2|7955.8|7959.6|7958.1|7957.9|7955.5|89
1761322200000|2025-10-24 16:10:00|7958.1|7955.7|7958.3|7956.8|7958.9|7957.1|7957.4|7955|99
1761322500000|2025-10-24 16:15:00|7958.4|7956.9|7959.8|7957.4|7960.6|7958.8|7958.4|7956.1|72
1761322800000|2025-10-24 16:20:00|7959.7|7957.3|7961.3|7959.8|7961.3|7959.8|7958.9|7956.5|70
1761323100000|2025-10-24 16:25:00|7961.2|7959.7|7959.7|7958.2|7961.7|7960.2|7959.7|7957.5|62
1761323400000|2025-10-24 16:30:00|7959.4|7957.9|7959.2|7957.7|7960.3|7958.8|7958.8|7956.7|73
1761323700000|2025-10-24 16:35:00|7959.3|7957.8|7960.5|7959|7960.6|7959.1|7959.1|7957.6|60
1761324000000|2025-10-24 16:40:00|7960.8|7959.3|7961|7959.5|7961.8|7960.3|7960.4|7958.9|64
1761324300000|2025-10-24 16:45:00|7960.8|7959.3|7960.8|7959.3|7961.9|7960.4|7960.3|7958.5|77
1761324600000|2025-10-24 16:50:00|7960.9|7958.5|7959.4|7957|7960.9|7959.3|7959.4|7957|81
1761324900000|2025-10-24 16:55:00|7959.2|7956.8|7958.3|7956.8|7960.3|7958.7|7957.6|7955.3|91
1761325200000|2025-10-24 17:00:00|7958.1|7956.6|7957.8|7956.3|7958.1|7956.6|7956.4|7954.1|130
1761325500000|2025-10-24 17:05:00|7957.7|7956.2|7955.4|7953.9|7957.7|7956.2|7955.3|7953.8|57
1761325800000|2025-10-24 17:10:00|7955.3|7953.8|7955.5|7953.1|7955.6|7953.8|7953.1|7951.6|82
1761326100000|2025-10-24 17:15:00|7955.6|7953.2|7956|7953.6|7956.3|7953.9|7955.2|7952.8|89
1761326400000|2025-10-24 17:20:00|7955.8|7953.4|7957.3|7955.8|7957.6|7956.1|7955.7|7953.3|66
1761326700000|2025-10-24 17:25:00|7957.2|7955.7|7956.6|7954.2|7957.2|7955.7|7955.6|7953.2|46
1761327000000|2025-10-24 17:30:00|7956.8|7954.4|7955.7|7953.3|7957.1|7954.7|7955.7|7953.3|54
1761327300000|2025-10-24 17:35:00|7955.8|7953.4|7956|7953.6|7956|7953.6|7954.9|7952.5|58
1761327600000|2025-10-24 17:40:00|7955.9|7953.5|7956|7953.6|7956.4|7954.5|7955.4|7953|77
1761327900000|2025-10-24 17:45:00|7955.9|7953.5|7957.4|7955|7957.4|7955|7955.5|7953.1|116
1761328200000|2025-10-24 17:50:00|7957.5|7955.1|7957.3|7954.9|7957.9|7955.5|7956.2|7953.9|76
1761328500000|2025-10-24 17:55:00|7957.4|7955|7956|7953.6|7958|7955.6|7955.6|7953.2|66
1761328800000|2025-10-24 18:00:00|7955.9|7953.5|7955.4|7953|7957|7955.5|7955.2|7952.8|91
1761329100000|2025-10-24 18:05:00|7955.5|7953.1|7954.9|7952.5|7955.9|7954.3|7954.4|7952|48
1761329400000|2025-10-24 18:10:00|7955|7952.6|7956.2|7953.8|7956.6|7954.2|7954.7|7952.5|67
1761329700000|2025-10-24 18:15:00|7956.3|7953.9|7956.4|7954|7956.7|7954.3|7956|7953.6|15
1761330000000|2025-10-24 18:20:00|7957.2|7954.8|7957.1|7954.7|7957.2|7955.2|7956.2|7953.8|51
1761330300000|2025-10-24 18:25:00|7956.9|7954.5|7957.5|7955.1|7957.6|7955.2|7956.6|7954.2|54
1761330600000|2025-10-24 18:30:00|7957.4|7955|7957.7|7955.3|7958.4|7956.2|7957.1|7955|57
1761330900000|2025-10-24 18:35:00|7957.6|7955.2|7957.9|7956.4|7959|7956.6|7957.5|7955.1|48
1761331200000|2025-10-24 18:40:00|7958.1|7956.6|7957.8|7956.3|7959.1|7957.1|7957.6|7956.1|53
1761331500000|2025-10-24 18:45:00|7957.9|7956.4|7958.2|7955.8|7958.3|7956.8|7957.3|7955.8|62
1761331800000|2025-10-24 18:50:00|7957.9|7955.5|7959|7956.6|7959.1|7956.7|7957.8|7955.4|52
1761332100000|2025-10-24 18:55:00|7959.1|7956.7|7958|7956.5|7959.1|7956.7|7957|7955.5|74
1761332400000|2025-10-24 19:00:00|7958.1|7956.6|7958.5|7956.1|7958.8|7956.6|7957.2|7954.8|86
1761332700000|2025-10-24 19:05:00|7958.4|7956|7956.7|7954.3|7958.8|7956.4|7956.6|7954.2|48
1761333000000|2025-10-24 19:10:00|7956.6|7954.2|7956.7|7954.3|7957.4|7955|7956.5|7954.1|42
1761333300000|2025-10-24 19:15:00|7956.4|7954|7956.6|7954.2|7957.2|7955.2|7955.9|7953.5|71
1761333600000|2025-10-24 19:20:00|7956.5|7954.1|7956.2|7953.8|7956.8|7954.4|7956|7953.6|51
1761333900000|2025-10-24 19:25:00|7956.1|7953.7|7956.9|7954.5|7957.1|7955.3|7955.6|7953.4|45
1761334200000|2025-10-24 19:30:00|7957.1|7954.7|7956.8|7955.3|7957.3|7955.8|7956.6|7954.5|55
1761334500000|2025-10-24 19:35:00|7956.9|7955.4|7955.9|7954.4|7957|7955.5|7955.8|7954.3|52
1761334800000|2025-10-24 19:40:00|7955.8|7954.3|7955.2|7952.8|7955.8|7954.3|7955|7952.6|72
1761335100000|2025-10-24 19:45:00|7955.1|7952.7|7954.7|7952.3|7955.6|7953.2|7954.7|7952.3|43
1761335400000|2025-10-24 19:50:00|7954.5|7952.1|7954.3|7952.8|7955.3|7953.6|7954.3|7952.1|54
1761335700000|2025-10-24 19:55:00|7954.2|7952.7|7953.7|7951.3|7954.3|7952.8|7953|7950.6|133
1761336000000|2025-10-24 20:00:00|7953.8|7951.4|7952.9|7950.5|7953.9|7952.2|7952.6|7950.2|99
1761336300000|2025-10-24 20:05:00|7953|7950.6|7952.1|7949.7|7953|7950.6|7950.7|7948.3|65
1761336600000|2025-10-24 20:10:00|7951.9|7949.5|7950.8|7948.4|7951.9|7949.5|7950.7|7948.3|57
1761336900000|2025-10-24 20:15:00|7950.6|7948.2|7951.1|7948.7|7951.7|7949.3|7950.4|7948|61
1761337200000|2025-10-24 20:20:00|7951.2|7948.8|7951.4|7949|7951.5|7949.1|7950.2|7947.8|49
1761337500000|2025-10-24 20:25:00|7951.5|7949.1|7951.6|7949.2|7952.3|7949.9|7951.1|7948.7|254
1761337800000|2025-10-24 20:30:00|7951.7|7949.3|7954.8|7952.4|7954.8|7952.4|7951.7|7949.3|135
1761338100000|2025-10-24 20:35:00|7955|7952.6|7955.8|7953.4|7956.3|7953.9|7954.8|7952.4|118
1761338400000|2025-10-24 20:40:00|7955.7|7953.3|7958.5|7956.1|7958.5|7956.1|7955.6|7953.2|158
1761338700000|2025-10-24 20:45:00|7958.2|7955.8|7955|7952.6|7958.2|7955.8|7954.9|7952.5|176
1761339000000|2025-10-24 20:50:00|7955.1|7952.7|7957.1|7954.7|7957.5|7955.1|7954.9|7952.5|222
1761339300000|2025-10-24 20:55:00|7958|7954.1|7958.8|7952.3|7960|7955.2|7957.1|7950.8|353
1761512400000|2025-10-26 21:00:00|7972|7962.2|7974.2|7964.2|7974.2|7964.2|7969.2|7959.2|6
1761512700000|2025-10-26 21:05:00|7973.6|7963.6|7973.7|7963.7|7974.1|7964.1|7973.5|7963.5|6
1761513000000|2025-10-26 21:10:00|7973.2|7963.4|7974|7964|7974|7964|7973.2|7963.4|4
1761513300000|2025-10-26 21:15:00|7973.8|7963.8|7973.7|7963.7|7973.8|7963.8|7973.7|7963.7|2
1761513600000|2025-10-26 21:20:00|7973.6|7963.6|7973.5|7963.5|7973.6|7963.6|7973.5|7963.5|2
1761513900000|2025-10-26 21:25:00|7973.7|7963.7|7973|7963|7973.9|7963.9|7970.8|7963|27
1761514200000|2025-10-26 21:30:00|7973.1|7963.1|7968.9|7958.9|7973.3|7963.3|7967.7|7957.7|46
1761514500000|2025-10-26 21:35:00|7968.4|7958.4|7968.2|7958.2|7968.6|7958.6|7968.2|7958.2|27
1761514800000|2025-10-26 21:40:00|7968.3|7958.3|7967.3|7957.3|7970.6|7960.6|7967.3|7957.3|48
1761515100000|2025-10-26 21:45:00|7967.2|7957.2|7969.7|7959.7|7969.9|7959.9|7966.9|7956.9|97
1761515400000|2025-10-26 21:50:00|7969.3|7959.3|7968.4|7958.4|7970.2|7960.2|7965.9|7955.9|27
1761515700000|2025-10-26 21:55:00|7969.1|7957.6|7968.2|7956.7|7970.7|7959.2|7967.8|7956.3|21
1761516000000|2025-10-26 22:00:00|7967.1|7955.6|7969|7965.1|7973.5|7966.3|7966.2|7954.7|193
1761516300000|2025-10-26 22:05:00|7968.5|7964.6|7967.3|7962.9|7969.1|7964.6|7966.4|7961.2|136
1761516600000|2025-10-26 22:10:00|7967.6|7963|7968.4|7963|7968.6|7963.8|7966|7961.5|157
1761516900000|2025-10-26 22:15:00|7968.3|7963.1|7967.1|7962.8|7968.3|7963.4|7966.7|7962.2|171
1761517200000|2025-10-26 22:20:00|7967.2|7962.5|7966.1|7962.2|7968.6|7964.1|7965.6|7961.5|204
1761517500000|2025-10-26 22:25:00|7966.2|7962.1|7968|7964.1|7968.1|7964.2|7965.5|7961.6|101
1761517800000|2025-10-26 22:30:00|7968.1|7964.2|7968.1|7964.2|7969.2|7965.3|7967.7|7963.8|90
1761518100000|2025-10-26 22:35:00|7968.2|7964.3|7966.5|7962.6|7968.2|7964.3|7966.5|7962.6|64
1761518400000|2025-10-26 22:40:00|7966.6|7962.7|7965.3|7961.4|7966.7|7962.8|7962.9|7959|124
1761518700000|2025-10-26 22:45:00|7965.4|7961.5|7966.3|7962.4|7966.5|7962.6|7964.9|7961|67
1761519000000|2025-10-26 22:50:00|7966.4|7962.5|7966.4|7962.5|7966.7|7962.8|7965.8|7961.9|30
1761519300000|2025-10-26 22:55:00|7966.3|7962.4|7966.6|7962.7|7966.6|7962.7|7966|7962.1|44
1761519600000|2025-10-26 23:00:00|7966.7|7962.8|7966.9|7963|7967.4|7963.5|7966.1|7962.2|58
1761519900000|2025-10-26 23:05:00|7965.7|7963.3|7964.3|7961.9|7965.7|7963.3|7963.7|7961.3|46
1761520200000|2025-10-26 23:10:00|7964.4|7962|7964.3|7961.9|7965.1|7962.7|7964.1|7961.7|66
1761520500000|2025-10-26 23:15:00|7964.2|7961.8|7963.2|7960.8|7964.4|7962|7963|7960.6|61
1761520800000|2025-10-26 23:20:00|7963.1|7960.7|7963|7960.6|7963.9|7961.5|7963|7960.6|31
1761521100000|2025-10-26 23:25:00|7963.5|7961.1|7963.2|7960.8|7963.7|7961.3|7962.9|7960.5|21
1761521400000|2025-10-26 23:30:00|7963.3|7960.9|7962.3|7959.9|7963.3|7960.9|7961.8|7959.4|53
1761521700000|2025-10-26 23:35:00|7962.4|7960|7961.4|7959|7962.5|7960.1|7961|7958.6|71
1761522000000|2025-10-26 23:40:00|7961.5|7959.1|7961.4|7959|7961.9|7959.5|7960.5|7958.1|76
1761522300000|2025-10-26 23:45:00|7961.3|7958.9|7963|7960.6|7963.5|7961.1|7960.5|7958.1|73
1761522600000|2025-10-26 23:50:00|7962.9|7960.5|7962.3|7959.9|7963.4|7961|7961.9|7959.5|25
1761522900000|2025-10-26 23:55:00|7962.2|7959.8|7962.5|7960.1|7962.9|7960.5|7961.5|7959.1|58
1761523200000|2025-10-27 00:00:00|7962.4|7960|7963|7960.6|7963.2|7960.8|7961.1|7958.7|134
1761523500000|2025-10-27 00:05:00|7963.1|7960.7|7963.6|7961.2|7964.1|7961.7|7963.1|7960.7|60
1761523800000|2025-10-27 00:10:00|7963.5|7961.1|7965|7962.6|7965.1|7962.7|7963.5|7961.1|49
1761524100000|2025-10-27 00:15:00|7964.6|7962.2|7963.2|7960.8|7964.7|7962.3|7963.1|7960.7|50
1761524400000|2025-10-27 00:20:00|7963.5|7961.1|7961.7|7959.3|7963.7|7961.3|7961.7|7959.3|48
1761524700000|2025-10-27 00:25:00|7962|7959.6|7961.5|7959.1|7962.4|7960|7961.3|7958.9|36
1761525000000|2025-10-27 00:30:00|7961.3|7958.9|7958.6|7956.2|7961.3|7958.9|7958.6|7956.2|64
1761525300000|2025-10-27 00:35:00|7958.5|7956.1|7958.3|7955.9|7958.7|7956.9|7957.5|7955.1|84
1761525600000|2025-10-27 00:40:00|7958.4|7956|7957.2|7954.8|7959.1|7956.7|7957.1|7954.7|94
1761525900000|2025-10-27 00:45:00|7957.3|7954.9|7956.5|7954.1|7957.9|7955.5|7956.1|7953.7|138
1761526200000|2025-10-27 00:50:00|7955.9|7953.5|7956.4|7954|7956.5|7954.1|7953.6|7951.2|127
1761526500000|2025-10-27 00:55:00|7956.5|7954.1|7955.3|7952.9|7956.5|7954.1|7954.8|7952.4|130
1761526800000|2025-10-27 01:00:00|7955.2|7952.8|7954.6|7952.2|7956.4|7954|7954.5|7952.1|129
1761527100000|2025-10-27 01:05:00|7954.5|7952.1|7951.5|7949.1|7954.5|7952.1|7950.8|7948.4|107
1761527400000|2025-10-27 01:10:00|7951.4|7949|7949.5|7947.1|7951.4|7949|7948.3|7945.9|151
1761527700000|2025-10-27 01:15:00|7949.6|7947.2|7948.6|7946.2|7949.7|7947.3|7947.8|7945.4|114
1761528000000|2025-10-27 01:20:00|7948.7|7946.3|7949.4|7947|7950.1|7947.7|7948.5|7946.1|115
1761528300000|2025-10-27 01:25:00|7949.5|7947.1|7947.2|7944.8|7949.5|7947.1|7947.1|7944.7|85
1761528600000|2025-10-27 01:30:00|7947.4|7945|7949.7|7947.3|7949.8|7947.4|7947.4|7945|102
1761528900000|2025-10-27 01:35:00|7949.8|7947.4|7950.5|7948.1|7951.7|7949.3|7949.3|7946.9|124
1761529200000|2025-10-27 01:40:00|7950.4|7948|7951.5|7949.1|7951.9|7949.5|7950.4|7948|75
1761529500000|2025-10-27 01:45:00|7951.4|7949|7953|7950.6|7953|7950.6|7950.4|7948.7|66
1761529800000|2025-10-27 01:50:00|7952.8|7950.4|7952.5|7950.1|7952.9|7950.5|7951.8|7949.4|91
1761530100000|2025-10-27 01:55:00|7952.4|7950|7953.5|7951.1|7954|7951.6|7951.9|7949.5|121
1761530400000|2025-10-27 02:00:00|7953.6|7951.2|7955.1|7952.7|7956.4|7954|7953.6|7951.2|98
1761530700000|2025-10-27 02:05:00|7955.2|7952.8|7958.7|7956.3|7959.4|7957|7954.6|7952.2|87
1761531000000|2025-10-27 02:10:00|7958.6|7956.2|7958.9|7956.5|7958.9|7956.5|7958|7955.6|39
1761531300000|2025-10-27 02:15:00|7958.7|7956.3|7958|7956.5|7958.8|7956.5|7957.7|7955.7|36
1761531600000|2025-10-27 02:20:00|7958.1|7956.6|7959.4|7957|7959.5|7957.1|7958|7956.2|53
1761531900000|2025-10-27 02:25:00|7959.5|7957.1|7960.3|7957.9|7960.3|7958|7959|7956.6|42
1761532200000|2025-10-27 02:30:00|7960.6|7958.2|7960.8|7958.4|7961.3|7958.9|7960.3|7957.9|68
1761532500000|2025-10-27 02:35:00|7961|7958.6|7960.3|7957.9|7961.3|7958.9|7960.1|7957.7|49
1761532800000|2025-10-27 02:40:00|7960.2|7957.8|7959.9|7957.5|7960.3|7957.9|7959.7|7957.3|35
1761533100000|2025-10-27 02:45:00|7960|7957.6|7960.6|7958.2|7960.8|7958.4|7959.6|7957.5|69
1761533400000|2025-10-27 02:50:00|7960.7|7958.3|7960.6|7958.2|7960.8|7958.4|7960.3|7957.9|34
1761533700000|2025-10-27 02:55:00|7960.5|7958.1|7959.3|7956.9|7960.5|7958.1|7958.7|7956.3|76
1761534000000|2025-10-27 03:00:00|7959.7|7957.3|7959.2|7956.8|7959.8|7957.4|7958.5|7956.1|83
1761534300000|2025-10-27 03:05:00|7959.3|7956.9|7958.9|7956.5|7959.4|7957|7958.9|7956.5|79
1761534600000|2025-10-27 03:10:00|7959|7956.6|7958.3|7955.9|7959.3|7956.9|7958.1|7955.7|39
1761534900000|2025-10-27 03:15:00|7958.4|7956|7958.4|7956|7959.3|7956.9|7958.3|7955.9|48
1761535200000|2025-10-27 03:20:00|7958.6|7956.2|7958.1|7955.7|7958.7|7956.3|7957.4|7955|53
1761535500000|2025-10-27 03:25:00|7958|7955.6|7958.5|7956.1|7958.8|7956.4|7957.9|7955.5|48
1761535800000|2025-10-27 03:30:00|7958.4|7956|7958.3|7955.9|7958.9|7956.5|7957.5|7955.1|89
1761536100000|2025-10-27 03:35:00|7958.2|7955.8|7959.6|7957.2|7959.6|7957.2|7958.2|7955.8|56
1761536400000|2025-10-27 03:40:00|7959.5|7957.1|7959.2|7956.8|7959.6|7957.2|7959|7956.6|81
1761536700000|2025-10-27 03:45:00|7959.3|7956.9|7959.6|7957.2|7959.7|7957.3|7958.6|7956.2|49
1761537000000|2025-10-27 03:50:00|7959.5|7957.1|7959.2|7956.8|7959.5|7957.1|7958.8|7956.4|52
1761537300000|2025-10-27 03:55:00|7959.1|7956.7|7959.9|7957.5|7960.6|7958.2|7959.1|7956.7|121
1761537600000|2025-10-27 04:00:00|7960|7957.6|7961.2|7958.8|7961.3|7958.9|7959.7|7957.3|61
1761537900000|2025-10-27 04:05:00|7961.4|7959|7963.5|7961.1|7963.7|7961.3|7961.4|7959|64
1761538200000|2025-10-27 04:10:00|7963.4|7961|7963.4|7961|7963.7|7961.3|7963.2|7960.8|65
1761538500000|2025-10-27 04:15:00|7963.5|7961.1|7963.9|7961.5|7963.9|7961.5|7963|7960.6|46
1761538800000|2025-10-27 04:20:00|7963.8|7961.4|7963.3|7960.9|7963.9|7961.5|7963.3|7960.9|20
1761539100000|2025-10-27 04:25:00|7963.4|7961|7963|7961.5|7963.4|7961.5|7962.2|7959.8|38
1761539400000|2025-10-27 04:30:00|7962.9|7961.4|7962.3|7959.9|7963.3|7961.5|7961.8|7959.6|57
1761539700000|2025-10-27 04:35:00|7962.2|7959.8|7963.9|7961.5|7964.2|7961.8|7962.1|7959.7|63
1761540000000|2025-10-27 04:40:00|7963.6|7961.2|7963.4|7961|7963.6|7961.2|7963.1|7960.7|27
1761540300000|2025-10-27 04:45:00|7963.5|7961.1|7964.2|7961.8|7964.7|7962.3|7963.5|7961.1|29
1761540600000|2025-10-27 04:50:00|7964.5|7962.1|7964.9|7962.5|7965.4|7963|7964.5|7962.1|46
1761540900000|2025-10-27 04:55:00|7965.1|7962.7|7964.1|7961.7|7965.7|7963.3|7963.8|7961.4|47
1761541200000|2025-10-27 05:00:00|7964|7961.6|7964.9|7962.5|7964.9|7962.5|7962.9|7960.5|89
1761541500000|2025-10-27 05:05:00|7964.8|7962.4|7965.6|7963.2|7966|7963.7|7964.8|7962.4|37
1761541800000|2025-10-27 05:10:00|7965.7|7963.3|7967.4|7965|7967.9|7965.5|7965.7|7963.3|52
1761542100000|2025-10-27 05:15:00|7967.3|7964.9|7968.5|7966.1|7968.8|7966.4|7967.3|7964.9|53
1761542400000|2025-10-27 05:20:00|7968.6|7966.2|7968.2|7965.8|7968.9|7966.5|7967.1|7965.2|60
1761542700000|2025-10-27 05:25:00|7968.3|7965.9|7967|7965.5|7968.8|7966.4|7966.9|7965|82
1761543000000|2025-10-27 05:30:00|7966.9|7965.4|7965.3|7962.9|7967.6|7965.5|7964.8|7962.4|112
1761543300000|2025-10-27 05:35:00|7965.4|7963|7965|7962.6|7965.7|7963.3|7964.3|7962.4|107
1761543600000|2025-10-27 05:40:00|7965.1|7962.7|7966.2|7963.8|7966.9|7964.5|7965|7962.6|47
1761543900000|2025-10-27 05:45:00|7966.3|7963.9|7966.5|7964.1|7967.2|7964.8|7966.1|7963.7|50
1761544200000|2025-10-27 05:50:00|7966.6|7964.2|7966.5|7964.1|7967.7|7965.3|7966.1|7963.7|72
1761544500000|2025-10-27 05:55:00|7966.4|7964|7966.3|7963.9|7967|7964.6|7966|7963.6|89
1761544800000|2025-10-27 06:00:00|7966.2|7963.8|7964.9|7962.5|7966.4|7964|7964.5|7962.1|113
1761545100000|2025-10-27 06:05:00|7965|7962.6|7962.5|7960.1|7965|7962.6|7962.4|7960|84
1761545400000|2025-10-27 06:10:00|7962.6|7960.2|7964|7961.6|7964.6|7962.2|7961.3|7958.9|88
1761545700000|2025-10-27 06:15:00|7963.9|7961.5|7963.4|7961|7965.7|7963.3|7963.4|7961|64
1761546000000|2025-10-27 06:20:00|7963.5|7961.1|7963.2|7960.8|7964.5|7962.1|7962.7|7960.3|93
1761546300000|2025-10-27 06:25:00|7963.3|7960.9|7964|7961.6|7964|7961.8|7962.6|7960.2|128
1761546600000|2025-10-27 06:30:00|7964.4|7962|7962.7|7960.3|7965.2|7962.8|7962.6|7960.2|63
1761546900000|2025-10-27 06:35:00|7963.1|7960.7|7960.5|7958.1|7963.2|7960.8|7959.1|7956.7|117
1761547200000|2025-10-27 06:40:00|7960.6|7958.2|7961.9|7959.5|7962|7959.6|7960.2|7957.8|67
1761547500000|2025-10-27 06:45:00|7961.6|7959.2|7963.7|7961.3|7963.7|7961.3|7961.5|7959.1|54
1761547800000|2025-10-27 06:50:00|7963.6|7961.2|7966|7963.6|7966|7963.9|7963.5|7961.1|58
1761548100000|2025-10-27 06:55:00|7965.9|7963.5|7966.7|7964.3|7968.5|7967|7965.9|7963.5|108
1761548400000|2025-10-27 07:00:00|7966.2|7963.8|7966.5|7964.1|7968.1|7966.5|7964|7961.7|157
1761548700000|2025-10-27 07:05:00|7966.6|7964.2|7968.1|7966.6|7969.2|7967.5|7965.4|7963.7|135
1761549000000|2025-10-27 07:10:00|7968.6|7967.1|7968.6|7967.1|7969.4|7967.9|7967.3|7965.2|97
1761549300000|2025-10-27 07:15:00|7968.4|7966.9|7968.2|7966.7|7969.3|7967.6|7967.9|7965.9|113
1761549600000|2025-10-27 07:20:00|7968.4|7966.9|7968.1|7966.6|7969.9|7967.7|7967.9|7965.8|133
1761549900000|2025-10-27 07:25:00|7968.7|7966.3|7969.6|7968.1|7969.8|7968.3|7968.2|7965.8|94
1761550200000|2025-10-27 07:30:00|7969.5|7968|7965.3|7962.9|7970.5|7969|7965.3|7962.9|108
1761550500000|2025-10-27 07:35:00|7965|7962.6|7964.3|7961.9|7966.2|7964.2|7963.7|7961.7|118
1761550800000|2025-10-27 07:40:00|7964.4|7962|7967.7|7965.3|7967.7|7965.3|7964|7962|102
1761551100000|2025-10-27 07:45:00|7967.9|7965.5|7970.2|7967.8|7970.3|7967.9|7967.3|7964.9|104
1761551400000|2025-10-27 07:50:00|7970.3|7967.9|7972.3|7969.9|7972.5|7970.1|7969.9|7967.5|69
1761551700000|2025-10-27 07:55:00|7972.4|7970|7970.6|7969.1|7973|7970.6|7968.7|7966.4|149
1761552000000|2025-10-27 08:00:00|7970.7|7969.2|7971.9|7970.4|7973.2|7971.7|7969.9|7968.4|192
1761552300000|2025-10-27 08:05:00|7971.8|7970.3|7973.4|7971.9|7974.4|7972.9|7971.6|7970.1|123
1761552600000|2025-10-27 08:10:00|7973.3|7971.8|7969.2|7967.7|7974.3|7972.2|7968.7|7967.2|145
1761552900000|2025-10-27 08:15:00|7969.4|7967.9|7967|7965.5|7972.1|7969.7|7966.9|7965.4|134
1761553200000|2025-10-27 08:20:00|7966.9|7965.4|7968.1|7966.6|7968.7|7966.7|7966|7964.5|112
1761553500000|2025-10-27 08:25:00|7968.2|7966.7|7967.8|7966.3|7969.6|7967.2|7966.9|7965.4|120
1761553800000|2025-10-27 08:30:00|7967.7|7966.2|7967.6|7966.1|7968.4|7966.2|7965.2|7963.7|128
1761554100000|2025-10-27 08:35:00|7967.5|7966|7967.6|7966.1|7968.4|7966.9|7966.4|7964.9|125
1761554400000|2025-10-27 08:40:00|7967.3|7965.8|7968.6|7967.1|7970.4|7968|7967.2|7965.7|117
1761554700000|2025-10-27 08:45:00|7968.5|7967|7969.3|7967.8|7969.9|7968.4|7967.2|7965.7|130
1761555000000|2025-10-27 08:50:00|7969.4|7967.9|7972.6|7971.1|7972.9|7971.4|7969.4|7967.9|137
1761555300000|2025-10-27 08:55:00|7972.7|7971.2|7973|7970.6|7974.2|7972.7|7971.7|7969.5|129
1761555600000|2025-10-27 09:00:00|7973.1|7970.7|7969.8|7968.3|7973.4|7971|7968.8|7966.6|199
1761555900000|2025-10-27 09:05:00|7969.7|7968.2|7969.4|7967.9|7971|7969.4|7968.1|7966.6|167
1761556200000|2025-10-27 09:10:00|7969.5|7968|7969.2|7967.7|7971|7969.5|7968.1|7966.6|114
1761556500000|2025-10-27 09:15:00|7969.1|7967.6|7966.7|7964.3|7970|7968.5|7966.7|7964.3|114
1761556800000|2025-10-27 09:20:00|7966.9|7964.5|7964|7961.6|7966.9|7965.4|7963.8|7961.4|129
1761557100000|2025-10-27 09:25:00|7964.2|7961.8|7963.5|7962|7965.8|7964.3|7963.5|7961.5|100
1761557400000|2025-10-27 09:30:00|7963.6|7962.1|7965.6|7964.1|7965.6|7964.1|7963.1|7960.7|129
1761557700000|2025-10-27 09:35:00|7965.5|7964|7962.1|7960.6|7965.6|7964.1|7961.7|7959.9|115
1761558000000|2025-10-27 09:40:00|7961.8|7960.3|7959.6|7957.2|7964|7961.8|7959.5|7957.1|125
1761558300000|2025-10-27 09:45:00|7959.5|7957.1|7959.4|7957|7962.3|7959.9|7958.9|7956.5|165
1761558600000|2025-10-27 09:50:00|7959.2|7956.8|7959.6|7958.1|7960.3|7958.8|7958.8|7956.4|121
1761558900000|2025-10-27 09:55:00|7959.4|7957.2|7960|7958.5|7960.4|7958.9|7958.6|7956.5|97
1761559200000|2025-10-27 10:00:00|7960.2|7958.7|7960.7|7959.2|7962.7|7960.4|7959.7|7957.9|140
1761559500000|2025-10-27 10:05:00|7960.6|7959.1|7959.5|7958|7961.7|7959.8|7958.9|7957.2|89
1761559800000|2025-10-27 10:10:00|7959.4|7957.9|7960.3|7958.8|7961.2|7959.7|7959.1|7957.6|85
1761560100000|2025-10-27 10:15:00|7960.4|7958.9|7959.5|7958|7961.5|7959.7|7959.3|7957.8|81
1761560400000|2025-10-27 10:20:00|7959.6|7958.1|7960.4|7958.9|7960.7|7958.9|7958.3|7956.8|120
1761560700000|2025-10-27 10:25:00|7960.5|7959|7961.3|7959.8|7962.3|7960|7959.5|7958|99
1761561000000|2025-10-27 10:30:00|7961.4|7959.9|7962|7959.6|7963.2|7961.2|7961.3|7959.1|124
1761561300000|2025-10-27 10:35:00|7961.9|7959.5|7959.5|7958|7961.9|7959.9|7959.3|7957.8|77
1761561600000|2025-10-27 10:40:00|7959.4|7957.9|7959.5|7958|7960|7958.5|7958.5|7956.6|75
1761561900000|2025-10-27 10:45:00|7959.4|7957.9|7960.1|7958.6|7961.7|7960|7959.4|7957.9|69
1761562200000|2025-10-27 10:50:00|7960.2|7958.7|7961.6|7960.1|7962.4|7960.4|7960.2|7958.7|67
1761562500000|2025-10-27 10:55:00|7961.9|7960.4|7961.5|7960|7961.9|7960.4|7960|7958.5|77
1761562800000|2025-10-27 11:00:00|7961.4|7959.9|7959.3|7956.9|7962.7|7960.3|7959.1|7956.7|88
1761563100000|2025-10-27 11:05:00|7959.5|7957.1|7959.9|7957.5|7960.3|7958.8|7958.9|7956.8|84
1761563400000|2025-10-27 11:10:00|7959.6|7958.1|7959|7956.6|7959.8|7958.1|7958.4|7956.3|72
1761563700000|2025-10-27 11:15:00|7958.7|7956.3|7956.7|7954.3|7959|7956.6|7956.6|7954.2|86
1761564000000|2025-10-27 11:20:00|7956.8|7954.4|7956.9|7955.4|7957.4|7955.9|7954.5|7952.5|117
1761564300000|2025-10-27 11:25:00|7957|7955.5|7958.5|7957|7958.7|7957.2|7957|7955.5|82
1761564600000|2025-10-27 11:30:00|7958.4|7956.9|7959.8|7958.3|7960.2|7958.3|7958.2|7956.7|90
1761564900000|2025-10-27 11:35:00|7959.9|7958.4|7962.7|7960.3|7962.7|7960.3|7959.1|7957.6|88
1761565200000|2025-10-27 11:40:00|7962.6|7960.2|7959.8|7958.3|7962.8|7960.4|7959.2|7957.7|93
1761565500000|2025-10-27 11:45:00|7959.9|7958.4|7957.1|7954.7|7961|7959.2|7956.7|7954.3|106
1761565800000|2025-10-27 11:50:00|7957.2|7954.8|7955.9|7953.5|7957.9|7955.7|7955.9|7953.5|120
1761566100000|2025-10-27 11:55:00|7956|7953.6|7953.3|7951.8|7956|7954|7953.1|7950.8|165
1761566400000|2025-10-27 12:00:00|7953.2|7951.7|7950.6|7948.2|7953.2|7951.7|7946.8|7945.2|222
1761566700000|2025-10-27 12:05:00|7951|7948.6|7951.2|7948.8|7951.8|7949.4|7949.1|7946.7|177
1761567000000|2025-10-27 12:10:00|7951.5|7949.1|7954.4|7952|7955.4|7953|7951.3|7948.9|161
1761567300000|2025-10-27 12:15:00|7954.3|7951.9|7953.7|7952.2|7955.6|7954|7953.4|7951.7|166
1761567600000|2025-10-27 12:20:00|7953.6|7952.1|7953.8|7951.4|7954.2|7952.1|7952|7950.5|128
1761567900000|2025-10-27 12:25:00|7953.7|7951.3|7956.1|7953.7|7956.4|7954.3|7953.6|7951.2|74
1761568200000|2025-10-27 12:30:00|7956.2|7953.8|7955.5|7953.1|7956.5|7954.5|7953.8|7952.3|99
1761568500000|2025-10-27 12:35:00|7955.7|7953.3|7960.8|7958.4|7960.8|7958.7|7955|7953.2|144
1761568800000|2025-10-27 12:40:00|7960.9|7958.5|7960.1|7957.7|7962.3|7959.9|7959.2|7957.1|136
1761569100000|2025-10-27 12:45:00|7960|7957.6|7958.2|7956.7|7960.2|7958.7|7957.7|7956.2|131
1761569400000|2025-10-27 12:50:00|7958.3|7956.8|7957.8|7956.3|7958.7|7957.2|7957.2|7955.7|123
1761569700000|2025-10-27 12:55:00|7957.7|7956.2|7958|7956.5|7961|7958.7|7957|7955.4|149
1761570000000|2025-10-27 13:00:00|7958.2|7956.7|7957.7|7956.2|7959.1|7957.3|7957.4|7955.2|116
1761570300000|2025-10-27 13:05:00|7957.9|7956.4|7959.8|7958.3|7960.8|7959.3|7957.9|7956.4|87
1761570600000|2025-10-27 13:10:00|7959.9|7958.4|7958.7|7957.2|7960|7958.5|7956.8|7955.3|76
1761570900000|2025-10-27 13:15:00|7958.6|7957.1|7960.4|7958|7961.6|7959.2|7958.3|7956.5|92
1761571200000|2025-10-27 13:20:00|7960|7958.5|7959.8|7958.3|7960.6|7958.9|7959.1|7957.6|75
1761571500000|2025-10-27 13:25:00|7959.9|7958.4|7960.8|7959.3|7961.5|7960|7959.4|7957.9|124
1761571800000|2025-10-27 13:30:00|7961|7959.5|7962.2|7959.8|7962.2|7960.4|7959.8|7958.3|204
1761572100000|2025-10-27 13:35:00|7962.4|7960|7964.6|7963.1|7965.3|7963.2|7960.8|7959.1|161
1761572400000|2025-10-27 13:40:00|7964.7|7963.2|7967|7965.5|7968.1|7966.6|7964.7|7963.2|223
1761572700000|2025-10-27 13:45:00|7967.1|7965.6|7964.5|7963|7968.4|7966.9|7964.5|7963|188
1761573000000|2025-10-27 13:50:00|7964.6|7963.1|7966.5|7965|7966.7|7965.2|7963.3|7961.8|181
1761573300000|2025-10-27 13:55:00|7966.4|7964.9|7964.6|7963.1|7966.4|7964.9|7964.1|7961.8|204
1761573600000|2025-10-27 14:00:00|7964.5|7963|7965.2|7963.7|7967.2|7965.7|7963.9|7961.6|209
1761573900000|2025-10-27 14:05:00|7965.3|7963.8|7965.4|7963.9|7966.6|7965.1|7964.3|7962|140
1761574200000|2025-10-27 14:10:00|7965.5|7964|7963.8|7961.4|7965.5|7964|7962.5|7960.7|157
1761574500000|2025-10-27 14:15:00|7963.5|7961.1|7961.9|7959.5|7963.5|7961.5|7960|7958.5|117
1761574800000|2025-10-27 14:20:00|7961.8|7959.4|7963.8|7961.4|7964.4|7962.9|7960.7|7959|165
1761575100000|2025-10-27 14:25:00|7963.9|7961.5|7963.1|7960.7|7964.5|7962.1|7962.4|7960.7|154
1761575400000|2025-10-27 14:30:00|7963.2|7960.8|7964.4|7962.9|7966.2|7964.3|7962.8|7960.4|152
1761575700000|2025-10-27 14:35:00|7964.5|7963|7965.7|7964.2|7966.1|7964.6|7963.8|7961.9|144
1761576000000|2025-10-27 14:40:00|7965.5|7964|7966.1|7964.6|7967.8|7965.4|7964.8|7962.9|153
1761576300000|2025-10-27 14:45:00|7966.2|7964.7|7964.5|7963|7966.8|7964.8|7963.8|7962.3|122
1761576600000|2025-10-27 14:50:00|7964.3|7962.8|7962.4|7960.9|7965.9|7964|7962.4|7960.9|135
1761576900000|2025-10-27 14:55:00|7962.5|7961|7961.3|7959.8|7963.6|7962.1|7961.1|7959.1|174
1761577200000|2025-10-27 15:00:00|7961.4|7959.9|7963.8|7961.4|7963.8|7961.6|7961.2|7959.7|163
1761577500000|2025-10-27 15:05:00|7963.7|7961.3|7966.3|7963.9|7967.8|7965.4|7962.7|7961|186
1761577800000|2025-10-27 15:10:00|7966|7963.6|7965.3|7962.9|7966.7|7965|7964.6|7962.8|120
1761578100000|2025-10-27 15:15:00|7965.4|7963|7964.3|7962.8|7966.8|7964.4|7964.3|7962.6|103
1761578400000|2025-10-27 15:20:00|7964.2|7962.7|7965.1|7963.6|7965.8|7963.8|7963.5|7962|126
1761578700000|2025-10-27 15:25:00|7964.7|7963.2|7963.8|7962.3|7965.7|7963.6|7963.5|7961.7|118
1761579000000|2025-10-27 15:30:00|7963.7|7962.2|7963.8|7962.3|7965.2|7963.4|7962.9|7961.4|123
1761579300000|2025-10-27 15:35:00|7963.7|7962.2|7964.8|7963.3|7964.8|7963.3|7962.8|7961.2|125
1761579600000|2025-10-27 15:40:00|7964.9|7963.4|7964|7961.6|7965.3|7963.5|7962.9|7961.4|116
1761579900000|2025-10-27 15:45:00|7964.1|7961.7|7963.5|7962|7965.4|7963.1|7963.2|7961.5|115
1761580200000|2025-10-27 15:50:00|7963.4|7961.9|7966.4|7964|7967|7964.7|7963.4|7961.9|152
1761580500000|2025-10-27 15:55:00|7966.5|7964.1|7966.4|7964.9|7966.6|7965.1|7964.7|7963.2|143
1761580800000|2025-10-27 16:00:00|7967.5|7965.1|7964.9|7963.4|7967.5|7965.1|7964|7962.5|145
1761581100000|2025-10-27 16:05:00|7965|7963.5|7965.4|7963.9|7966.3|7964.8|7964.5|7963|100
1761581400000|2025-10-27 16:10:00|7965.5|7964|7963.8|7962.3|7966.3|7964.3|7963.3|7961.8|74
1761581700000|2025-10-27 16:15:00|7963.9|7962.4|7962.9|7961.4|7965.7|7963.5|7962.8|7961.3|80
1761582000000|2025-10-27 16:20:00|7962.8|7961.3|7962.1|7960.6|7963.1|7961.4|7961.3|7959.8|89
1761582300000|2025-10-27 16:25:00|7962|7960.5|7961.1|7959.6|7963|7961.3|7960.8|7959.3|88
1761582600000|2025-10-27 16:30:00|7961|7959.5|7960.3|7958.8|7961.9|7959.8|7959.2|7957.6|153
1761582900000|2025-10-27 16:35:00|7960.1|7958.6|7959.9|7958.4|7961.5|7959.5|7959.8|7957.9|125
1761583200000|2025-10-27 16:40:00|7960|7958.5|7959.6|7958.1|7960.3|7958.8|7958.6|7957.1|81
1761583500000|2025-10-27 16:45:00|7959.7|7958.2|7959|7957.5|7960.1|7958.6|7958.3|7956.8|64
1761583800000|2025-10-27 16:50:00|7959.1|7957.6|7957.1|7955.6|7959.3|7957.7|7956.1|7954.5|85
1761584100000|2025-10-27 16:55:00|7957|7955.5|7956.7|7955.2|7957.6|7956.1|7956.2|7954.7|72
1761584400000|2025-10-27 17:00:00|7956.6|7955.1|7954.4|7952.9|7956.7|7955.2|7954.2|7952.7|76
1761584700000|2025-10-27 17:05:00|7954.3|7952.8|7956.2|7954.7|7956.2|7954.7|7954.2|7952.7|80
1761585000000|2025-10-27 17:10:00|7956.1|7954.6|7956.7|7954.3|7957.7|7955.3|7956|7953.7|77
1761585300000|2025-10-27 17:15:00|7956.8|7954.4|7960.4|7958|7960.5|7958.1|7956.5|7954.2|96
1761585600000|2025-10-27 17:20:00|7960.5|7958.1|7961.6|7959.2|7961.6|7959.2|7960|7957.6|122
1761585900000|2025-10-27 17:25:00|7961.5|7959.1|7961.2|7958.8|7961.9|7959.5|7961|7958.6|93
1761586200000|2025-10-27 17:30:00|7961|7958.6|7960.5|7958.1|7961.8|7959.4|7960.4|7958|88
1761586500000|2025-10-27 17:35:00|7960.4|7958|7961.3|7959.8|7961.4|7959.9|7960|7958|52
1761586800000|2025-10-27 17:40:00|7961.7|7960.2|7962|7960.5|7962.1|7960.6|7961.1|7959.6|33
1761587100000|2025-10-27 17:45:00|7961.9|7960.4|7960.3|7958.8|7962.1|7960.4|7960.1|7958.6|54
1761587400000|2025-10-27 17:50:00|7960.1|7958.6|7959.8|7958.3|7961|7958.7|7959.3|7957.7|48
1761587700000|2025-10-27 17:55:00|7959.7|7958.2|7959.6|7958.1|7959.8|7958.3|7959.2|7957.7|46
1761588000000|2025-10-27 18:00:00|7959.4|7957.9|7962.3|7959.9|7962.6|7960.2|7959.3|7957.8|59
1761588300000|2025-10-27 18:05:00|7962.2|7959.8|7962|7959.6|7963|7960.6|7961.8|7959.4|40
1761588600000|2025-10-27 18:10:00|7961.8|7959.4|7961.3|7958.9|7962.6|7960.2|7961|7958.6|54
1761588900000|2025-10-27 18:15:00|7961.2|7958.8|7960.4|7958.9|7961.4|7959.4|7960.4|7958.3|52
1761589200000|2025-10-27 18:20:00|7960.3|7958.8|7960.8|7959.3|7961.1|7959.6|7960.3|7958.8|36
1761589500000|2025-10-27 18:25:00|7960.7|7959.2|7960.8|7959.3|7961.7|7959.6|7960.2|7958.7|42
1761589800000|2025-10-27 18:30:00|7960.9|7959.4|7959.6|7958.1|7961.7|7959.4|7959.5|7957.8|59
1761590100000|2025-10-27 18:35:00|7959.5|7958|7960.2|7957.8|7961.5|7959.2|7959.4|7957.6|62
1761590400000|2025-10-27 18:40:00|7960|7957.6|7956.2|7954.7|7960.1|7957.7|7955.4|7953.7|127
1761590700000|2025-10-27 18:45:00|7956|7954.5|7953.7|7952.2|7957.4|7955.2|7953.7|7952.2|128
1761591000000|2025-10-27 18:50:00|7953.8|7952.3|7952.4|7950.9|7954.5|7952.6|7952.4|7950.9|141
1761591300000|2025-10-27 18:55:00|7952.3|7950.8|7953.1|7951.6|7953.3|7951.8|7951.9|7950.4|146
1761591600000|2025-10-27 19:00:00|7953.2|7951.7|7954.7|7953.2|7954.8|7953.3|7953.2|7951.7|151
1761591900000|2025-10-27 19:05:00|7954.8|7953.3|7955.6|7954.1|7955.6|7954.1|7954.5|7953|64
1761592200000|2025-10-27 19:10:00|7955.5|7954|7953.2|7951.7|7955.5|7954|7953|7951.5|39
1761592500000|2025-10-27 19:15:00|7953.3|7951.8|7953.9|7952.4|7954.5|7953|7953.3|7951.8|28
1761592800000|2025-10-27 19:20:00|7954.8|7952.1|7955.2|7953.7|7955.2|7953.7|7954|7952|66
1761593100000|2025-10-27 19:25:00|7955.3|7953.8|7956.2|7954.7|7956.4|7954.9|7955.3|7953.8|58
1761593400000|2025-10-27 19:30:00|7956.1|7954.6|7957.9|7955.5|7958.3|7955.9|7955.9|7954.4|60
1761593700000|2025-10-27 19:35:00|7957.1|7955.6|7955.4|7953.9|7957.1|7955.6|7955.4|7953.9|49
1761594000000|2025-10-27 19:40:00|7955.5|7954|7956.4|7954.9|7956.7|7955.2|7955.4|7953.9|71
1761594300000|2025-10-27 19:45:00|7956.5|7955|7956|7954.5|7957.7|7955.5|7956|7954.5|57
1761594600000|2025-10-27 19:50:00|7955.9|7954.4|7956.4|7954.9|7956.6|7955.1|7955.5|7954|52
1761594900000|2025-10-27 19:55:00|7957.3|7954.7|7956.3|7953.9|7957.3|7954.7|7954.4|7952.9|63
1761595200000|2025-10-27 20:00:00|7955.4|7954.1|7955.7|7954.2|7957.6|7956.1|7954.4|7952.9|84
1761595500000|2025-10-27 20:05:00|7956.3|7953.9|7956.1|7953.7|7956.8|7954.8|7955.3|7952.9|50
1761595800000|2025-10-27 20:10:00|7955.9|7953.5|7955.4|7953|7956.1|7953.7|7955.3|7952.9|23
1761596100000|2025-10-27 20:15:00|7955.3|7952.9|7955.6|7953.2|7955.6|7953.2|7955|7952.6|23
1761596400000|2025-10-27 20:20:00|7955.5|7953.1|7953.3|7951.8|7955.5|7953.1|7953.3|7951.8|18
1761596700000|2025-10-27 20:25:00|7953.2|7951.7|7952.3|7950.8|7953.3|7951.8|7952.3|7950.8|16
1761597000000|2025-10-27 20:30:00|7952.6|7951.1|7954.4|7952|7954.5|7952.2|7952.6|7951.1|25
1761597300000|2025-10-27 20:35:00|7954.5|7952.1|7955.8|7953.4|7955.8|7953.4|7954.4|7952|25
1761597600000|2025-10-27 20:40:00|7955.9|7953.5|7955.4|7953.9|7956.7|7954.4|7955.4|7953.5|31
1761597900000|2025-10-27 20:45:00|7956.3|7953.8|7955.9|7953.5|7956.4|7954|7955.2|7953.5|25
1761598200000|2025-10-27 20:50:00|7956|7953.6|7955.7|7953.3|7956.2|7953.8|7955|7953.1|76
1761598500000|2025-10-27 20:55:00|7956.4|7953.1|7958|7953|7958.2|7953.7|7956.2|7952.4|274
1761598800000|2025-10-27 21:00:00|7958.8|7953.8|7959.6|7954.6|7959.6|7954.6|7958.4|7953.4|280
1761599100000|2025-10-27 21:05:00|7959.7|7954.7|7958.8|7953.8|7960.4|7955.4|7958.8|7953.8|433
1761599400000|2025-10-27 21:10:00|7958.9|7953.9|7958.9|7953.9|7959|7954|7958.5|7953.5|13
1761599700000|2025-10-27 21:15:00|7958.6|7953.6|7957.9|7952.9|7959.2|7954.2|7957.9|7952.9|6
1761600000000|2025-10-27 21:20:00|7957.8|7952.8|7958.4|7953.4|7959.3|7954.3|7957.8|7952.8|22
1761600300000|2025-10-27 21:25:00|7958.5|7953.5|7958.4|7953.4|7958.5|7953.5|7958.4|7953.4|2
1761600600000|2025-10-27 21:30:00|7959|7954|7959.6|7954.6|7959.7|7954.7|7959|7954|19
1761600900000|2025-10-27 21:35:00|7959.5|7954.5|7957.6|7952.6|7959.5|7954.5|7957.6|7952.6|39
1761601200000|2025-10-27 21:40:00|7957.5|7952.5|7957.6|7952.6|7957.6|7952.6|7957.3|7952.3|11
1761601500000|2025-10-27 21:45:00|7957.8|7952.8|7957.9|7952.9|7958.7|7953.7|7957.3|7952.3|30
1761601800000|2025-10-27 21:50:00|7958.1|7953.1|7958|7953|7958.2|7953.2|7957.9|7952.9|32
1761602100000|2025-10-27 21:55:00|7958.8|7952.3|7959.3|7952.8|7959.6|7953.1|7958.7|7952.2|69
1761602400000|2025-10-27 22:00:00|7959|7952.5|7955.9|7949.4|7959.2|7952.7|7955.7|7949.2|97
1761602700000|2025-10-27 22:05:00|7955.7|7949.5|7956.8|7950.6|7957.3|7950.8|7954.7|7949.3|76
1761603000000|2025-10-27 22:10:00|7956.7|7950.3|7956.5|7950.2|7957.1|7951.1|7954.1|7949.7|96
1761603300000|2025-10-27 22:15:00|7956.1|7950.8|7955.1|7951.2|7957.5|7951.5|7955|7950.6|372
1761603600000|2025-10-27 22:20:00|7955.2|7951.3|7954.6|7950.7|7955.7|7951.8|7953.9|7950|141
1761603900000|2025-10-27 22:25:00|7954.7|7950.8|7954.6|7950.7|7954.7|7950.8|7954|7950.1|65
1761604200000|2025-10-27 22:30:00|7954.5|7950.6|7953.8|7949.9|7954.5|7950.6|7953.7|7949.8|63
1761604500000|2025-10-27 22:35:00|7953.9|7950|7954.1|7950.2|7954.3|7950.4|7953.8|7949.9|32
1761604800000|2025-10-27 22:40:00|7954.2|7950.3|7953.4|7949.5|7954.3|7950.4|7953.4|7949.5|34
1761605100000|2025-10-27 22:45:00|7953.5|7949.6|7953.2|7949.3|7953.9|7950|7953.1|7949.2|30
1761605400000|2025-10-27 22:50:00|7953.1|7949.2|7952.8|7948.9|7953.3|7949.4|7952.4|7948.5|32
1761605700000|2025-10-27 22:55:00|7952.9|7949|7951.9|7948|7952.9|7949|7951.6|7947.7|41
1761606000000|2025-10-27 23:00:00|7951.8|7947.9|7951|7947.1|7951.9|7948|7950.9|7947|84
1761606300000|2025-10-27 23:05:00|7950.2|7947.8|7949.8|7947.4|7950.2|7947.8|7949.6|7947.2|49
1761606600000|2025-10-27 23:10:00|7949.7|7947.3|7950.1|7947.7|7950.2|7947.8|7949.6|7947.2|43
1761606900000|2025-10-27 23:15:00|7950|7947.6|7948.9|7946.5|7950|7947.6|7948.9|7946.5|48
1761607200000|2025-10-27 23:20:00|7948.7|7946.3|7948.6|7946.2|7948.9|7946.5|7948.2|7945.8|16
1761607500000|2025-10-27 23:25:00|7948.5|7946.1|7948.6|7946.2|7948.9|7946.5|7948.2|7945.8|18
1761607800000|2025-10-27 23:30:00|7948.5|7946.1|7949|7946.6|7950.2|7947.8|7948.1|7945.7|285
1761608100000|2025-10-27 23:35:00|7949.1|7946.7|7948|7945.6|7949.1|7946.7|7947.4|7945|270
1761608400000|2025-10-27 23:40:00|7948.1|7945.7|7947.5|7945.1|7948.6|7946.2|7947.5|7945.1|55
1761608700000|2025-10-27 23:45:00|7947.4|7945|7947|7944.6|7947.9|7945.5|7946.5|7944.1|55
1761609000000|2025-10-27 23:50:00|7946.9|7944.5|7948.4|7946|7948.5|7946.1|7946.9|7944.5|63
1761609300000|2025-10-27 23:55:00|7948.3|7945.9|7948.5|7946.1|7949.6|7947.2|7947.9|7945.5|59
1761609600000|2025-10-28 00:00:00|7948.4|7946|7948.1|7945.7|7948.8|7946.4|7947.5|7945.1|74
1761609900000|2025-10-28 00:05:00|7948.2|7945.8|7948|7945.6|7949.7|7947.3|7947.8|7945.4|53
1761610200000|2025-10-28 00:10:00|7948.1|7945.7|7945.2|7942.8|7948.7|7946.3|7945.2|7942.8|95
1761610500000|2025-10-28 00:15:00|7945.3|7942.9|7945.5|7943.1|7945.9|7943.5|7945.3|7942.9|48
1761610800000|2025-10-28 00:20:00|7945.3|7942.9|7941.9|7939.5|7945.3|7942.9|7941.9|7939.5|78
1761611100000|2025-10-28 00:25:00|7941.7|7939.3|7941.3|7938.9|7941.9|7939.5|7941|7938.6|63
1761611400000|2025-10-28 00:30:00|7941.2|7938.8|7940.3|7937.9|7941.7|7939.3|7940.2|7937.8|89
1761611700000|2025-10-28 00:35:00|7940.2|7937.8|7942.6|7940.2|7942.8|7940.4|7939.5|7937.1|159
1761612000000|2025-10-28 00:40:00|7942.7|7940.3|7940.9|7938.5|7942.7|7940.3|7940.5|7938.1|89
1761612300000|2025-10-28 00:45:00|7940.8|7938.4|7940.6|7938.2|7941.2|7938.8|7940.4|7938|136
1761612600000|2025-10-28 00:50:00|7940.7|7938.3|7942.8|7940.4|7943|7940.6|7940.4|7938|158
1761612900000|2025-10-28 00:55:00|7942.7|7940.3|7942.1|7939.7|7943.1|7940.7|7941.9|7939.5|146
1761613200000|2025-10-28 01:00:00|7942.2|7939.8|7940.9|7938.5|7942.3|7939.9|7940.5|7938.1|132
1761613500000|2025-10-28 01:05:00|7940.7|7938.3|7938.6|7936.2|7940.8|7938.4|7938.4|7936|207
1761613800000|2025-10-28 01:10:00|7938.5|7936.1|7937.5|7935.1|7939|7936.6|7937.4|7935|196
1761614100000|2025-10-28 01:15:00|7937.6|7935.2|7941.1|7938.7|7941.4|7939|7936.5|7934.1|196
1761614400000|2025-10-28 01:20:00|7941.3|7938.9|7942.7|7940.3|7942.9|7940.5|7940.5|7938.1|137
1761614700000|2025-10-28 01:25:00|7942.6|7940.2|7943.4|7941|7943.5|7941.1|7942.5|7940.1|95
1761615000000|2025-10-28 01:30:00|7943.5|7941.1|7942.7|7940.3|7943.5|7941.1|7941.7|7939.3|96
1761615300000|2025-10-28 01:35:00|7942.4|7940|7941.8|7939.4|7942.7|7940.3|7941.1|7938.7|97
1761615600000|2025-10-28 01:40:00|7941.7|7939.3|7940.5|7938.1|7941.7|7939.3|7940.2|7937.8|99
1761615900000|2025-10-28 01:45:00|7940.6|7938.2|7941.5|7939.1|7941.6|7939.2|7940.5|7938.1|105
1761616200000|2025-10-28 01:50:00|7941.6|7939.2|7942|7939.6|7942.7|7940.3|7941.5|7939.1|118
1761616500000|2025-10-28 01:55:00|7942.1|7939.7|7941.7|7939.3|7942.1|7939.7|7940.5|7938.1|138
1761616800000|2025-10-28 02:00:00|7941.5|7939.1|7938.5|7936.1|7941.5|7939.1|7938.5|7936.1|98
1761617100000|2025-10-28 02:05:00|7938.6|7936.2|7938.9|7936.5|7939.5|7937.1|7938.3|7935.9|68
1761617400000|2025-10-28 02:10:00|7938.8|7936.4|7940.3|7937.9|7940.5|7938.1|7938.8|7936.4|49
1761617700000|2025-10-28 02:15:00|7940.2|7937.8|7941.5|7939.1|7941.6|7939.2|7940|7937.6|49
1761618000000|2025-10-28 02:20:00|7941.6|7939.2|7942.5|7940.1|7942.6|7940.2|7941|7938.6|87
1761618300000|2025-10-28 02:25:00|7942.6|7940.2|7941.8|7940.3|7942.6|7940.7|7941.1|7938.7|63
1761618600000|2025-10-28 02:30:00|7942.1|7939.7|7943.9|7941.5|7944.1|7941.9|7942.1|7939.7|46
1761618900000|2025-10-28 02:35:00|7944|7941.6|7944.1|7941.7|7944.5|7942.1|7943.6|7941.2|44
1761619200000|2025-10-28 02:40:00|7944.3|7941.9|7943.2|7940.8|7945|7942.6|7942.8|7940.4|75
1761619500000|2025-10-28 02:45:00|7943.4|7941|7945.4|7943|7945.6|7943.2|7943.1|7940.8|70
1761619800000|2025-10-28 02:50:00|7945.5|7943.1|7945.2|7942.8|7945.8|7943.4|7945.1|7942.7|97
1761620100000|2025-10-28 02:55:00|7945.1|7942.7|7945.6|7943.2|7945.8|7943.4|7944.9|7942.5|85
1761620400000|2025-10-28 03:00:00|7945.7|7943.3|7944.6|7942.2|7945.7|7943.3|7943.7|7941.3|81
1761620700000|2025-10-28 03:05:00|7944.5|7942.1|7944.3|7941.9|7944.6|7942.2|7943.6|7941.2|60
1761621000000|2025-10-28 03:10:00|7944.4|7942|7945|7942.6|7945.3|7942.9|7944|7941.6|55
1761621300000|2025-10-28 03:15:00|7944.9|7942.5|7945.3|7942.9|7945.5|7943.1|7944.4|7942|42
1761621600000|2025-10-28 03:20:00|7944.9|7942.5|7945|7942.6|7945.5|7943.1|7944.9|7942.5|67
1761621900000|2025-10-28 03:25:00|7944.9|7942.5|7944.2|7941.8|7945|7942.6|7943.9|7941.5|65
1761622200000|2025-10-28 03:30:00|7944.1|7941.7|7944.3|7941.9|7944.5|7942.1|7943.9|7941.5|72
1761622500000|2025-10-28 03:35:00|7944.1|7941.7|7944.7|7942.3|7945|7942.6|7944|7941.6|61
1761622800000|2025-10-28 03:40:00|7944.6|7942.2|7944.3|7941.9|7944.7|7942.3|7943.9|7941.5|74
1761623100000|2025-10-28 03:45:00|7944|7941.6|7942.8|7940.4|7944|7941.6|7941.3|7939.2|90
1761623400000|2025-10-28 03:50:00|7942.7|7940.3|7939.8|7937.4|7942.8|7940.4|7939.5|7937.1|89
1761623700000|2025-10-28 03:55:00|7939.7|7937.3|7940.3|7937.9|7940.6|7938.2|7938.6|7936.2|82
1761624000000|2025-10-28 04:00:00|7940.2|7937.8|7939.8|7937.4|7940.9|7938.5|7939.7|7937.3|86
1761624300000|2025-10-28 04:05:00|7939.7|7937.3|7938.7|7936.3|7939.9|7937.5|7938.6|7936.2|92
1761624600000|2025-10-28 04:10:00|7938.6|7936.2|7937.6|7935.2|7938.6|7936.2|7936.9|7934.5|80
1761624900000|2025-10-28 04:15:00|7937.5|7935.1|7936|7933.6|7937.6|7935.2|7936|7933.6|118
1761625200000|2025-10-28 04:20:00|7935.6|7933.2|7938.2|7935.8|7938.5|7936.1|7935.6|7933.2|95
1761625500000|2025-10-28 04:25:00|7938.1|7935.7|7938.2|7935.8|7939.5|7937.1|7938|7935.6|126
1761625800000|2025-10-28 04:30:00|7938.3|7935.9|7938.5|7936.1|7940|7937.6|7938.2|7935.8|73
1761626100000|2025-10-28 04:35:00|7938.3|7935.9|7937.1|7934.7|7938.3|7935.9|7937|7934.6|86
1761626400000|2025-10-28 04:40:00|7937.2|7934.8|7936.6|7934.2|7937.4|7935|7936|7933.6|74
1761626700000|2025-10-28 04:45:00|7936.5|7934.1|7935.1|7932.7|7937|7934.6|7935|7932.6|67
1761627000000|2025-10-28 04:50:00|7935.4|7933|7935|7932.6|7936|7933.6|7934.7|7932.3|103
1761627300000|2025-10-28 04:55:00|7934.9|7932.5|7934.8|7932.4|7935.6|7933.2|7934|7931.6|116
1761627600000|2025-10-28 05:00:00|7934.9|7932.5|7936|7933.6|7937.2|7934.8|7934.3|7932.3|90
1761627900000|2025-10-28 05:05:00|7936.3|7933.9|7936.1|7933.7|7936.5|7934.1|7935.4|7933|74
1761628200000|2025-10-28 05:10:00|7936|7933.6|7937|7934.6|7937.2|7934.8|7936|7933.6|53
1761628500000|2025-10-28 05:15:00|7937.1|7934.7|7937|7934.6|7937.4|7935|7935.8|7933.4|62
1761628800000|2025-10-28 05:20:00|7937.1|7934.7|7935.9|7933.5|7938.3|7935.9|7935.9|7933.5|95
1761629100000|2025-10-28 05:25:00|7935.8|7933.4|7935.7|7933.3|7935.8|7933.4|7934.9|7932.5|84
1761629400000|2025-10-28 05:30:00|7935.6|7933.2|7936.7|7934.3|7937.4|7935|7935|7932.6|89
1761629700000|2025-10-28 05:35:00|7936.6|7934.2|7937.2|7934.8|7937.5|7935.1|7935.9|7933.5|103
1761630000000|2025-10-28 05:40:00|7937.3|7934.9|7937.9|7935.5|7938.2|7935.8|7936.7|7934.8|73
1761630300000|2025-10-28 05:45:00|7937.6|7935.2|7937.3|7934.9|7938.1|7935.7|7936.3|7933.9|79
1761630600000|2025-10-28 05:50:00|7937.4|7935|7937.7|7935.3|7938.3|7935.9|7937.4|7935|71
1761630900000|2025-10-28 05:55:00|7937.6|7935.2|7936.6|7934.2|7937.8|7935.4|7936.4|7934|100
1761631200000|2025-10-28 06:00:00|7936.5|7934.1|7938.1|7935.7|7938.2|7935.8|7935.5|7933.1|102
1761631500000|2025-10-28 06:05:00|7938|7935.6|7937.5|7935.1|7938.9|7936.5|7937|7935.1|67
1761631800000|2025-10-28 06:10:00|7937.6|7935.2|7936.5|7935|7938|7935.6|7935.6|7933.3|68
1761632100000|2025-10-28 06:15:00|7936.4|7934.9|7933.6|7931.2|7936.4|7934.9|7933.3|7930.9|63
1761632400000|2025-10-28 06:20:00|7933.8|7931.4|7935.2|7932.8|7935.8|7933.4|7932.7|7930.5|86
1761632700000|2025-10-28 06:25:00|7935.4|7933|7936.2|7934.7|7937.1|7935.2|7935.4|7933|87
1761633000000|2025-10-28 06:30:00|7936.3|7934.8|7938.4|7936|7938.5|7936.1|7936.2|7934.3|118
1761633300000|2025-10-28 06:35:00|7938.5|7936.1|7939.9|7937.5|7941.3|7938.9|7938.5|7936.1|91
1761633600000|2025-10-28 06:40:00|7939.8|7937.4|7940.8|7938.4|7941|7938.6|7939.6|7937.2|71
1761633900000|2025-10-28 06:45:00|7940.9|7938.5|7940.8|7938.4|7941.9|7939.5|7940.6|7938.2|54
1761634200000|2025-10-28 06:50:00|7940.9|7938.5|7942.4|7940|7943|7940.6|7939.6|7937.3|84
1761634500000|2025-10-28 06:55:00|7942.6|7940.2|7943.5|7941.1|7943.6|7941.3|7942.1|7940.2|61
1761634800000|2025-10-28 07:00:00|7943.6|7941.2|7946.3|7943.9|7947.7|7945.3|7943.2|7941|130
1761635100000|2025-10-28 07:05:00|7946.2|7943.8|7945.7|7943.3|7949.7|7947.3|7945.7|7943.3|193
1761635400000|2025-10-28 07:10:00|7945.8|7943.4|7945.5|7943.1|7947.6|7945.2|7945.1|7942.7|129
1761635700000|2025-10-28 07:15:00|7945.9|7943.5|7946.7|7945.2|7947.6|7945.3|7945.2|7943.4|119
1761636000000|2025-10-28 07:20:00|7946.6|7945.1|7947.7|7946.2|7948.4|7946.9|7946.6|7945.1|113
1761636300000|2025-10-28 07:25:00|7947.3|7945.8|7948.2|7945.8|7948.7|7946.3|7946.3|7944.8|111
1761636600000|2025-10-28 07:30:00|7947.8|7945.4|7947.9|7946.4|7949.8|7948.3|7947.2|7945.3|126
1761636900000|2025-10-28 07:35:00|7947.8|7946.3|7945.3|7943.8|7948.1|7946.6|7945.2|7943.7|81
1761637200000|2025-10-28 07:40:00|7945.1|7943.6|7943.3|7940.9|7946.2|7944.4|7942.2|7940.5|121
1761637500000|2025-10-28 07:45:00|7943.2|7940.8|7941.7|7940.2|7944|7942.5|7941.7|7940.2|90
1761637800000|2025-10-28 07:50:00|7941.8|7940.3|7946.1|7944.6|7946.2|7944.7|7941.1|7939.6|127
1761638100000|2025-10-28 07:55:00|7946.2|7944.7|7945|7943.5|7947.3|7945.8|7943.5|7942|172
1761638400000|2025-10-28 08:00:00|7945.6|7944.1|7946.5|7944.1|7946.6|7944.8|7943.9|7941.8|229
1761638700000|2025-10-28 08:05:00|7946.4|7944|7947|7944.6|7947.1|7944.7|7944.2|7942.7|135
1761639000000|2025-10-28 08:10:00|7947.2|7944.8|7946.1|7944.6|7948.1|7946.6|7945.7|7943.9|135
1761639300000|2025-10-28 08:15:00|7946|7944.5|7942.4|7940.9|7946.2|7944.7|7941.8|7940.3|143
1761639600000|2025-10-28 08:20:00|7942.5|7941|7943.2|7940.8|7944.6|7943.1|7942.3|7939.9|130
1761639900000|2025-10-28 08:25:00|7943.1|7940.7|7940.6|7939.1|7943.3|7941.8|7940.6|7939.1|123
1761640200000|2025-10-28 08:30:00|7940.7|7939.2|7937.1|7935.6|7940.7|7939.2|7936.1|7934|184
1761640500000|2025-10-28 08:35:00|7937|7934.6|7936.9|7935.4|7939.2|7937.7|7936.8|7934.6|189
1761640800000|2025-10-28 08:40:00|7937.2|7935.7|7936.7|7935.2|7939.7|7938.2|7935.7|7933.9|194
1761641100000|2025-10-28 08:45:00|7936.6|7935.1|7938.6|7937.1|7939|7937.2|7936.6|7935.1|152
1761641400000|2025-10-28 08:50:00|7938.3|7936.8|7937.7|7936.2|7938.4|7936.9|7936|7934.5|124
1761641700000|2025-10-28 08:55:00|7937.6|7936.1|7940.3|7938.8|7941.9|7939.5|7937.3|7934.9|146
1761642000000|2025-10-28 09:00:00|7940.4|7938.9|7938.6|7936.2|7940.6|7939.1|7937.7|7935.5|117
1761642300000|2025-10-28 09:05:00|7938.7|7936.3|7944.8|7942.4|7948|7945.6|7938.4|7936.2|158
1761642600000|2025-10-28 09:10:00|7944.6|7942.2|7942.9|7940.5|7947.9|7945.5|7942.5|7940.1|153
1761642900000|2025-10-28 09:15:00|7942.8|7940.4|7940.5|7938.1|7942.8|7940.4|7940.5|7938.1|139
1761643200000|2025-10-28 09:20:00|7940.4|7938|7941.2|7938.8|7941.8|7939.4|7939.4|7937|121
1761643500000|2025-10-28 09:25:00|7941.1|7938.7|7938.6|7937.1|7941.6|7939.2|7938.4|7936.1|109
1761643800000|2025-10-28 09:30:00|7938.5|7937|7937.8|7936.3|7938.7|7937.2|7937.4|7935.8|79
1761644100000|2025-10-28 09:35:00|7937.9|7936.4|7936.2|7933.8|7939.7|7937.3|7936|7933.6|73
1761644400000|2025-10-28 09:40:00|7936.3|7933.9|7934.3|7931.9|7937|7934.9|7934|7931.6|106
1761644700000|2025-10-28 09:45:00|7934.5|7932.1|7935.9|7934.4|7937.2|7935.1|7933.8|7931.8|80
1761645000000|2025-10-28 09:50:00|7936|7934.5|7936.1|7934.6|7937.7|7935.5|7936|7934.2|54
1761645300000|2025-10-28 09:55:00|7936.2|7934.7|7936.3|7933.9|7937|7935.5|7936|7933.6|87
1761645600000|2025-10-28 10:00:00|7936.4|7934|7939.9|7938.4|7940.8|7938.4|7935.4|7933.1|134
1761645900000|2025-10-28 10:05:00|7940|7938.5|7940|7937.6|7940.8|7938.6|7939.2|7937|83
1761646200000|2025-10-28 10:10:00|7939.8|7937.4|7939.8|7938.3|7941|7938.8|7938.7|7936.9|91
1761646500000|2025-10-28 10:15:00|7940.5|7938.1|7939.4|7937.9|7940.5|7938.4|7938.2|7936.7|71
1761646800000|2025-10-28 10:20:00|7939.3|7937.8|7940.4|7938|7940.7|7938.5|7939.2|7937.5|53
1761647100000|2025-10-28 10:25:00|7940.5|7938.1|7939|7937.5|7940.6|7938.6|7938.4|7936.9|61
1761647400000|2025-10-28 10:30:00|7939.1|7937.6|7937.4|7935.9|7939.6|7938.1|7936.8|7935.3|80
1761647700000|2025-10-28 10:35:00|7937.5|7936|7937.9|7936.4|7938.6|7937.1|7937.1|7935.6|55
1761648000000|2025-10-28 10:40:00|7937.8|7936.3|7939.2|7937.7|7939.4|7937.9|7937.5|7936|57
1761648300000|2025-10-28 10:45:00|7939.1|7937.6|7938|7936.5|7939.4|7937.9|7936.6|7935.1|62
1761648600000|2025-10-28 10:50:00|7938.1|7936.6|7938|7935.6|7938.6|7936.6|7936.9|7934.9|75
1761648900000|2025-10-28 10:55:00|7937.3|7935.8|7936.4|7934.9|7938.8|7936.4|7936.4|7934.9|82
1761649200000|2025-10-28 11:00:00|7936.3|7934.8|7938.2|7936.7|7939.5|7937.4|7936.3|7934.8|80
1761649500000|2025-10-28 11:05:00|7938.8|7937.3|7941.4|7939.9|7941.7|7940.2|7938.6|7937.1|71
1761649800000|2025-10-28 11:10:00|7941.5|7940|7943.2|7941.7|7943.5|7941.8|7941.5|7940|55
1761650100000|2025-10-28 11:15:00|7943.1|7941.6|7943.2|7941.7|7945.1|7943.6|7940.3|7938.8|158
1761650400000|2025-10-28 11:20:00|7943.3|7941.8|7944.7|7942.3|7945.2|7943.4|7943.3|7941.5|90
1761650700000|2025-10-28 11:25:00|7944.9|7942.5|7946.3|7944.8|7947.3|7944.9|7944.7|7942.5|86
1761651000000|2025-10-28 11:30:00|7946.6|7945.1|7946|7944.5|7946.7|7945.2|7944.8|7943.3|64
1761651300000|2025-10-28 11:35:00|7946.1|7944.6|7946.7|7944.3|7946.8|7944.6|7944.5|7943|64
1761651600000|2025-10-28 11:40:00|7946.6|7944.2|7947.5|7945.1|7948.4|7946.2|7945.8|7944.2|78
1761651900000|2025-10-28 11:45:00|7946.9|7945.4|7947.4|7945.9|7947.6|7945.9|7945.8|7944.3|60
1761652200000|2025-10-28 11:50:00|7947.8|7946.3|7948.1|7945.7|7948.1|7946.3|7946.2|7944.7|64
1761652500000|2025-10-28 11:55:00|7947.7|7945.3|7945.8|7944.3|7948.6|7947.1|7945.8|7943.8|99
1761652800000|2025-10-28 12:00:00|7945.7|7944.2|7946.3|7944.8|7947.8|7945.7|7945.1|7943.6|181
1761653100000|2025-10-28 12:05:00|7946.4|7944.9|7950.6|7948.2|7951.2|7948.8|7946.3|7944.8|131
1761653400000|2025-10-28 12:10:00|7950.7|7948.3|7952.5|7951|7952.9|7951.3|7950.6|7948.2|155
1761653700000|2025-10-28 12:15:00|7952.6|7951.1|7954.6|7952.2|7955.4|7953.3|7952.6|7950.6|155
1761654000000|2025-10-28 12:20:00|7954.8|7952.4|7951.2|7949.7|7954.9|7952.5|7950.5|7948.9|240
1761654300000|2025-10-28 12:25:00|7951.1|7949.6|7953.1|7951.6|7954|7952.5|7951.1|7949.5|112
1761654600000|2025-10-28 12:30:00|7953.2|7951.7|7954.4|7952|7955.8|7953.7|7953.2|7951.7|171
1761654900000|2025-10-28 12:35:00|7954.3|7951.9|7956.8|7955.3|7959.1|7957.6|7953.1|7951|218
1761655200000|2025-10-28 12:40:00|7956.5|7955|7958.7|7957.2|7959.1|7957.5|7956.2|7954.4|166
1761655500000|2025-10-28 12:45:00|7958.8|7957.3|7957.9|7956.4|7959.5|7958|7957.5|7955.8|146
1761655800000|2025-10-28 12:50:00|7957.8|7956.3|7957.9|7956.4|7959.5|7958|7957.1|7955.6|222
1761656100000|2025-10-28 12:55:00|7957.7|7956.2|7957|7954.6|7960.5|7959|7956.3|7954.1|289
1761656400000|2025-10-28 13:00:00|7957.1|7954.7|7961.1|7959.6|7962.9|7961.2|7957.1|7954.7|232
1761656700000|2025-10-28 13:05:00|7961.4|7959.9|7963.9|7962.4|7965.1|7963.6|7961.3|7959.6|184
1761657000000|2025-10-28 13:10:00|7963.8|7962.3|7967.3|7965.8|7967.7|7966.2|7963.8|7962.2|194
1761657300000|2025-10-28 13:15:00|7967.5|7966|7965.2|7962.8|7967.6|7966.1|7964.7|7962.3|202
1761657600000|2025-10-28 13:20:00|7965.3|7962.9|7964.1|7962.6|7966.2|7964.7|7963.7|7961.4|235
1761657900000|2025-10-28 13:25:00|7964|7962.5|7962.2|7960.7|7964.6|7963.1|7962|7960.3|170
1761658200000|2025-10-28 13:30:00|7962.4|7960.9|7963.1|7961.6|7965|7963.5|7961.9|7959.6|226
1761658500000|2025-10-28 13:35:00|7962.9|7961.4|7960.2|7957.8|7963.3|7961.8|7959.7|7957.8|164
1761658800000|2025-10-28 13:40:00|7960|7957.6|7960.3|7958.8|7962.2|7960.7|7959.9|7957.5|165
1761659100000|2025-10-28 13:45:00|7960.4|7958.9|7957.7|7956.2|7960.6|7959.1|7956.7|7955.2|226
1761659400000|2025-10-28 13:50:00|7957.6|7956.1|7955.1|7953.6|7957.7|7956.2|7954.4|7952.9|203
1761659700000|2025-10-28 13:55:00|7954.7|7953.2|7955.7|7952.8|7955.7|7953.8|7952.8|7951.3|147
1761660000000|2025-10-28 14:00:00|7955.5|7952.9|7954.8|7953.3|7958.9|7956.6|7954.3|7952.5|258
1761660300000|2025-10-28 14:05:00|7954.7|7953.2|7951.6|7950.1|7954.7|7953.2|7951.2|7949.7|219
1761660600000|2025-10-28 14:10:00|7951.5|7950|7950.3|7947.9|7951.7|7950.2|7949.3|7947.1|226
1761660900000|2025-10-28 14:15:00|7950.4|7948|7950.8|7948.4|7951.1|7949.2|7949.7|7947.5|178
1761661200000|2025-10-28 14:20:00|7950.3|7948.8|7944.9|7943.4|7951|7948.9|7944.4|7942.9|270
1761661500000|2025-10-28 14:25:00|7945|7943.5|7943.1|7941.6|7945.3|7943.6|7942.9|7941.3|190
1761661800000|2025-10-28 14:30:00|7943|7941.5|7945.3|7943.8|7945.7|7944.2|7942|7940|185
1761662100000|2025-10-28 14:35:00|7944.9|7943.4|7940.7|7938.3|7945.3|7943.4|7939.9|7938|168
1761662400000|2025-10-28 14:40:00|7940.6|7938.2|7941.3|7938.9|7941.5|7939.1|7938.3|7936.8|255
1761662700000|2025-10-28 14:45:00|7941|7938.6|7941.2|7939.7|7943|7941.1|7940.1|7938.5|161
1761663000000|2025-10-28 14:50:00|7941|7939.5|7941.2|7939.7|7942.7|7940.8|7940.4|7938.9|136
1761663300000|2025-10-28 14:55:00|7941.3|7939.8|7937.7|7936.2|7942.6|7941.1|7937|7935.5|162
1761663600000|2025-10-28 15:00:00|7937.4|7935.9|7931.7|7930.2|7937.4|7935.9|7931.2|7929.7|255
1761663900000|2025-10-28 15:05:00|7931.8|7930.3|7936.4|7934.9|7937.1|7935.2|7931.6|7930.1|199
1761664200000|2025-10-28 15:10:00|7936.3|7934.8|7938.1|7935.7|7938.1|7935.9|7934|7932|204
1761664500000|2025-10-28 15:15:00|7938|7935.6|7937.1|7935.6|7938.3|7936|7935.3|7933.8|159
1761664800000|2025-10-28 15:20:00|7937|7935.5|7936.2|7933.8|7937|7935.5|7934.5|7933|138
1761665100000|2025-10-28 15:25:00|7936|7933.6|7933.4|7931.9|7936.2|7934|7933.3|7931.8|115
1761665400000|2025-10-28 15:30:00|7933.3|7931.8|7931.3|7929.8|7933.3|7931.8|7929.9|7928.4|197
1761665700000|2025-10-28 15:35:00|7931.2|7929.7|7928.9|7927.4|7932.1|7930|7928.7|7927.2|129
1761666000000|2025-10-28 15:40:00|7928.8|7927.3|7928.6|7927.1|7929|7927.5|7926.6|7925.1|206
1761666300000|2025-10-28 15:45:00|7928.9|7927.4|7930|7928.5|7930.6|7929.1|7928.7|7927.2|102
1761666600000|2025-10-28 15:50:00|7930.1|7928.6|7933.1|7931.6|7933.5|7932|7930.1|7928.6|177
1761666900000|2025-10-28 15:55:00|7933|7931.5|7928.8|7927.3|7933|7931.5|7928.2|7926.7|315
1761667200000|2025-10-28 16:00:00|7928.6|7927.1|7930.9|7929.4|7931.1|7929.6|7926.4|7924.9|221
1761667500000|2025-10-28 16:05:00|7930.8|7929.3|7931.3|7929.8|7932.6|7930.4|7929.2|7927.7|214
1761667800000|2025-10-28 16:10:00|7932.6|7930.2|7930.8|7928.4|7933.6|7931.3|7929.7|7928.2|148
1761668100000|2025-10-28 16:15:00|7930.1|7928.6|7931.7|7930.2|7932.8|7930.5|7929.7|7928.2|136
1761668400000|2025-10-28 16:20:00|7931.8|7930.3|7931.4|7929.9|7932.8|7930.4|7930.4|7928.6|140
1761668700000|2025-10-28 16:25:00|7931.1|7929.6|7929.9|7928.4|7932.1|7930.6|7929.7|7928.2|109
1761669000000|2025-10-28 16:30:00|7930|7928.5|7934.4|7932|7936.3|7934.1|7930|7928.5|411
1761669300000|2025-10-28 16:35:00|7934.3|7931.9|7936|7934.5|7936.4|7934.9|7932.8|7931|240
1761669600000|2025-10-28 16:40:00|7935.9|7934.4|7935.3|7933.8|7935.9|7934.4|7933.6|7932.1|174
1761669900000|2025-10-28 16:45:00|7935.4|7933.9|7935.3|7933.8|7937.1|7935.6|7934.9|7933.4|132
1761670200000|2025-10-28 16:50:00|7936.1|7934.6|7933.7|7932.2|7936.4|7934.9|7933.2|7931.7|166
1761670500000|2025-10-28 16:55:00|7933.6|7932.1|7929.9|7928.4|7934.1|7932.2|7929.5|7928|253
1761670800000|2025-10-28 17:00:00|7930.6|7928.2|7931.3|7929.8|7932.1|7930.3|7929.1|7927.4|185
1761671100000|2025-10-28 17:05:00|7931.2|7929.7|7931.8|7930.3|7933.2|7931.7|7930.3|7928.8|138
1761671400000|2025-10-28 17:10:00|7932|7930.5|7933.2|7931.7|7935|7932.8|7932|7930.5|88
1761671700000|2025-10-28 17:15:00|7934.1|7931.8|7932.5|7931|7934.2|7932.3|7931.8|7930.3|151
1761672000000|2025-10-28 17:20:00|7932.7|7931.2|7934.9|7933.4|7936.3|7934.8|7932.7|7931.2|138
1761672300000|2025-10-28 17:25:00|7934.8|7933.3|7933.9|7932.4|7934.9|7933.4|7933.3|7931.8|71
1761672600000|2025-10-28 17:30:00|7933.8|7932.3|7933.5|7932|7936.3|7934.8|7933.4|7931.9|98
1761672900000|2025-10-28 17:35:00|7933.1|7931.6|7932.5|7931|7933.6|7932.1|7931.9|7930.4|94
1761673200000|2025-10-28 17:40:00|7932.4|7930.9|7933.4|7931.9|7933.8|7932.3|7932.1|7930.6|85
1761673500000|2025-10-28 17:45:00|7933.5|7932|7932.5|7931|7934.1|7932.3|7932.4|7930.9|48
1761673800000|2025-10-28 17:50:00|7932.6|7931.1|7934|7932.5|7934.3|7932.8|7932.6|7931.1|91
1761674100000|2025-10-28 17:55:00|7933.9|7932.4|7933.6|7932.1|7934.6|7933.1|7933|7931.5|79
1761674400000|2025-10-28 18:00:00|7933.5|7932|7933.2|7931.7|7933.6|7932.1|7932.7|7931.2|87
1761674700000|2025-10-28 18:05:00|7933.7|7932.2|7934.2|7932.7|7935.1|7933.6|7932.7|7931.2|73
1761675000000|2025-10-28 18:10:00|7933.8|7932.3|7932.7|7931.2|7934.2|7932.7|7932|7930.5|73
1761675300000|2025-10-28 18:15:00|7932.6|7931.1|7932.7|7931.2|7933.2|7931.3|7932.2|7930.6|71
1761675600000|2025-10-28 18:20:00|7932.8|7931.3|7934.1|7932.6|7934.4|7932.9|7932.8|7931.3|79
1761675900000|2025-10-28 18:25:00|7933.8|7932.3|7934.5|7933|7935.1|7933.6|7933.8|7932.3|64
1761676200000|2025-10-28 18:30:00|7934.8|7933.3|7934|7932.5|7935.8|7934.3|7934|7932.4|57
1761676500000|2025-10-28 18:35:00|7934.1|7932.6|7933.4|7931.9|7934.7|7932.6|7931.1|7929.6|112
1761676800000|2025-10-28 18:40:00|7933.5|7932|7933.3|7931.8|7934.5|7932.9|7933.2|7931.7|75
1761677100000|2025-10-28 18:45:00|7933.5|7932|7932.4|7930.9|7933.6|7932.1|7931.8|7930.3|57
1761677400000|2025-10-28 18:50:00|7932.7|7931.2|7932.6|7931.1|7933.7|7932.2|7932.2|7930.7|91
1761677700000|2025-10-28 18:55:00|7932.5|7931|7931.4|7929.9|7932.7|7931.2|7930.8|7929.3|103
1761678000000|2025-10-28 19:00:00|7931.3|7929.8|7928.4|7926.9|7931.4|7929.9|7928.2|7926.4|193
1761678300000|2025-10-28 19:05:00|7928.5|7927|7927.7|7926.2|7929.6|7927.7|7927.6|7926.1|89
1761678600000|2025-10-28 19:10:00|7927.8|7926.3|7929|7927.5|7929.7|7927.5|7927.4|7925.9|37
1761678900000|2025-10-28 19:15:00|7929.1|7927.6|7929.3|7926.9|7929.5|7927.7|7927.8|7926.3|88
1761679200000|2025-10-28 19:20:00|7929.2|7926.8|7929|7926.6|7929.9|7927.7|7928.2|7926.5|69
1761679500000|2025-10-28 19:25:00|7928.9|7926.5|7929.5|7927.1|7929.8|7927.7|7928.7|7926.5|86
1761679800000|2025-10-28 19:30:00|7929.6|7927.2|7929.7|7928.2|7931.5|7929.2|7929.6|7927.2|66
1761680100000|2025-10-28 19:35:00|7930.5|7928.1|7930.1|7927.7|7930.5|7928.2|7929.5|7927.5|33
1761680400000|2025-10-28 19:40:00|7930|7927.6|7930.5|7929|7930.7|7929.2|7929.1|7927.5|58
1761680700000|2025-10-28 19:45:00|7930.6|7929.1|7931.6|7930.1|7931.6|7930.1|7929.6|7928.1|74
1761681000000|2025-10-28 19:50:00|7931.5|7930|7932.6|7931.1|7933.4|7931.2|7931.2|7929.7|68
1761681300000|2025-10-28 19:55:00|7932.7|7931.2|7934.1|7932.6|7934.8|7932.7|7932.7|7930.9|148
1761681600000|2025-10-28 20:00:00|7934|7932.5|7935.1|7932.7|7935.1|7933.3|7933.6|7932.1|73
1761681900000|2025-10-28 20:05:00|7935.2|7932.8|7934.3|7932.8|7936.4|7934.2|7934.3|7932.8|49
1761682200000|2025-10-28 20:10:00|7934.4|7932.9|7934|7932.5|7934.5|7933|7933.3|7931.8|22
1761682500000|2025-10-28 20:15:00|7933.9|7932.4|7933.1|7931.6|7933.9|7932.4|7933|7931.5|22
1761682800000|2025-10-28 20:20:00|7932.9|7931.4|7934|7932.5|7934.6|7932.5|7932.7|7931.2|40
1761683100000|2025-10-28 20:25:00|7933.9|7932.4|7934.3|7932.8|7935.5|7933.3|7933.9|7932.4|34
1761683400000|2025-10-28 20:30:00|7935.1|7932.7|7934.3|7932.8|7935.3|7933|7934.2|7932.7|21
1761683700000|2025-10-28 20:35:00|7934.4|7932.9|7936|7934.5|7936.1|7934.6|7934.4|7932.9|30
1761684000000|2025-10-28 20:40:00|7936.1|7934.6|7935.2|7932.8|7936.5|7934.6|7933.9|7932.4|40
1761684300000|2025-10-28 20:45:00|7935.4|7933|7936|7933.6|7936.3|7933.9|7934.9|7932.8|67
1761684600000|2025-10-28 20:50:00|7935.9|7933.5|7935.5|7933.1|7935.9|7933.5|7934.8|7932.4|119
1761684900000|2025-10-28 20:55:00|7935.7|7933.2|7937.7|7932.7|7937.7|7933.3|7933.7|7929.7|358
1761685200000|2025-10-28 21:00:00|7937.9|7932.9|7939.1|7934.1|7939.5|7934.5|7937.9|7932.9|7
1761685500000|2025-10-28 21:05:00|7940.5|7935.5|7939.4|7934.4|7940.5|7935.5|7939.2|7934.2|33
1761685800000|2025-10-28 21:10:00|7939.5|7934.5|7938.9|7933.9|7939.5|7934.5|7938.9|7933.9|12
1761686100000|2025-10-28 21:15:00|7938.7|7933.7|7939|7934|7939.3|7934.3|7938.6|7933.6|9
1761686400000|2025-10-28 21:20:00|7938.8|7933.8|7938.8|7933.8|7938.8|7933.8|7938.5|7933.5|162
1761686700000|2025-10-28 21:25:00|7939.1|7934.1|7938.2|7933.2|7939.8|7934.8|7938.1|7933.1|25
1761687000000|2025-10-28 21:30:00|7937|7932|7937.2|7932.2|7937.3|7932.3|7937|7932|10
1761687300000|2025-10-28 21:35:00|7937|7932|7936.9|7931.9|7937.2|7932.2|7936.8|7931.8|45
1761687600000|2025-10-28 21:40:00|7937|7932|7937.1|7932.1|7937.1|7932.1|7936.8|7931.8|85
1761687900000|2025-10-28 21:45:00|7937.2|7932.2|7936.8|7931.8|7937.9|7932.9|7936.7|7931.7|44
1761688200000|2025-10-28 21:50:00|7936.9|7931.9|7937|7932|7937.3|7932.3|7936.6|7931.6|148
1761688500000|2025-10-28 21:55:00|7937.8|7931.3|7936.3|7929.8|7938|7931.5|7936.3|7929.8|95
1761688800000|2025-10-28 22:00:00|7935.8|7929.3|7936.6|7932.3|7939.1|7932.6|7935.7|7929.2|161
1761689100000|2025-10-28 22:05:00|7936.5|7932.6|7936.8|7932.9|7939.3|7933.1|7935.7|7930.3|145
1761689400000|2025-10-28 22:10:00|7936.7|7932.8|7935.9|7932|7936.7|7932.9|7935.8|7931.9|42
1761689700000|2025-10-28 22:15:00|7936|7932.1|7936|7932.1|7936.7|7932.8|7935.8|7931.9|106
1761690000000|2025-10-28 22:20:00|7936.1|7932.2|7935.1|7931.2|7936.2|7932.3|7935|7931.1|39
1761690300000|2025-10-28 22:25:00|7935.2|7931.3|7934.9|7931|7935.8|7931.9|7934.8|7930.9|43
1761690600000|2025-10-28 22:30:00|7935|7931.1|7935.7|7931.8|7935.8|7931.9|7934.9|7931|16
1761690900000|2025-10-28 22:35:00|7935.8|7931.9|7935.6|7931.7|7936.1|7932.2|7935.1|7931.2|37
1761691200000|2025-10-28 22:40:00|7935.5|7931.6|7935.7|7931.8|7936|7932.1|7935.5|7931.6|24
1761691500000|2025-10-28 22:45:00|7935.8|7931.9|7934.8|7930.9|7936|7932.1|7934.7|7930.8|39
1761691800000|2025-10-28 22:50:00|7934.7|7930.8|7935.1|7931.2|7935.4|7931.5|7934.7|7930.8|42
1761692100000|2025-10-28 22:55:00|7935.3|7931.4|7935|7931.1|7935.3|7931.4|7934.9|7931|31
1761692400000|2025-10-28 23:00:00|7934.9|7931|7935|7931.1|7935.5|7931.6|7934.8|7930.9|39
1761692700000|2025-10-28 23:05:00|7934.3|7931.9|7934.3|7931.9|7934.7|7932.3|7934|7931.6|22
1761693000000|2025-10-28 23:10:00|7934.2|7931.8|7933.9|7931.5|7934.2|7931.8|7933.8|7931.4|12
1761693300000|2025-10-28 23:15:00|7934|7931.6|7933.7|7931.3|7934|7931.6|7933.6|7931.2|18
1761693600000|2025-10-28 23:20:00|7933.8|7931.4|7933.8|7931.4|7933.8|7931.4|7933.6|7931.2|17
1761693900000|2025-10-28 23:25:00|7933.7|7931.3|7934.7|7932.3|7934.7|7932.3|7933.7|7931.3|38
1761694200000|2025-10-28 23:30:00|7934.8|7932.4|7934.7|7932.3|7934.9|7932.5|7934.6|7932.2|11
1761694500000|2025-10-28 23:35:00|7934.9|7932.5|7934.9|7932.5|7934.9|7932.5|7934.8|7932.4|7
1761694800000|2025-10-28 23:40:00|7934.8|7932.4|7933.9|7931.5|7935|7932.6|7933.9|7931.5|25
1761695100000|2025-10-28 23:45:00|7933.8|7931.4|7934.6|7932.2|7934.7|7932.3|7933.8|7931.4|32
1761695400000|2025-10-28 23:50:00|7934.7|7932.3|7932.5|7930.1|7935.8|7933.4|7932.3|7929.9|85
1761695700000|2025-10-28 23:55:00|7932.3|7929.9|7928.8|7926.4|7932.3|7929.9|7928.6|7926.2|135
1761696000000|2025-10-29 00:00:00|7928.9|7926.5|7926.9|7924.5|7929.5|7927.1|7926.8|7924.4|242
1761696300000|2025-10-29 00:05:00|7926.7|7924.3|7927.8|7925.4|7928.3|7925.9|7926.3|7923.9|138
1761696600000|2025-10-29 00:10:00|7927.9|7925.5|7928.6|7926.2|7928.8|7926.4|7926|7923.6|100
1761696900000|2025-10-29 00:15:00|7928.5|7926.1|7929.4|7927|7931|7928.6|7928.5|7926.1|152
1761697200000|2025-10-29 00:20:00|7929.2|7926.8|7927|7924.6|7929.8|7927.4|7927|7924.6|119
1761697500000|2025-10-29 00:25:00|7926.9|7924.5|7928.3|7925.9|7928.9|7926.5|7926.9|7924.5|85
1761697800000|2025-10-29 00:30:00|7928|7925.6|7931.4|7929|7932.3|7929.9|7927.1|7924.7|233
1761698100000|2025-10-29 00:35:00|7931.6|7929.2|7932.4|7930|7933.3|7930.9|7930.7|7928.3|194
1761698400000|2025-10-29 00:40:00|7932.3|7929.9|7931.8|7929.4|7932.7|7930.3|7930.5|7928.1|129
1761698700000|2025-10-29 00:45:00|7931.7|7929.3|7932.1|7929.7|7932.1|7929.7|7930.7|7928.3|170
1761699000000|2025-10-29 00:50:00|7931.9|7929.5|7931.2|7928.8|7932.7|7930.3|7929.1|7926.7|282
1761699300000|2025-10-29 00:55:00|7931.5|7929.1|7931.2|7928.8|7932.5|7930.1|7929.6|7927.2|223
1761699600000|2025-10-29 01:00:00|7931.3|7928.9|7931.9|7929.5|7931.9|7929.5|7929.9|7927.5|178
1761699900000|2025-10-29 01:05:00|7932.1|7929.7|7932|7929.6|7933.2|7930.8|7931.6|7929.2|108
1761700200000|2025-10-29 01:10:00|7931.9|7929.5|7932.5|7930.1|7933.5|7931.1|7931.8|7929.4|74
1761700500000|2025-10-29 01:15:00|7932.2|7929.8|7932.2|7929.8|7933.2|7930.8|7931.8|7929.4|107
1761700800000|2025-10-29 01:20:00|7931.9|7929.5|7932.2|7929.8|7932.3|7929.9|7930.6|7928.2|71
1761701100000|2025-10-29 01:25:00|7932.5|7930.1|7933.5|7931.1|7934.5|7932.1|7932.2|7929.8|91
1761701400000|2025-10-29 01:30:00|7933.6|7931.2|7934.2|7931.8|7934.5|7932.1|7933|7930.6|100
1761701700000|2025-10-29 01:35:00|7934.1|7931.7|7934.2|7931.8|7935|7932.6|7933.2|7930.8|107
1761702000000|2025-10-29 01:40:00|7934.4|7932|7935.1|7932.7|7936.1|7933.7|7934|7931.6|135
1761702300000|2025-10-29 01:45:00|7935|7932.6|7934.6|7932.2|7935.1|7932.7|7932.5|7930.1|113
1761702600000|2025-10-29 01:50:00|7934.5|7932.1|7934|7931.6|7934.7|7932.3|7933.7|7931.3|93
1761702900000|2025-10-29 01:55:00|7933.9|7931.5|7934.5|7932.1|7934.5|7932.1|7933.6|7931.2|86
1761703200000|2025-10-29 02:00:00|7934.9|7932.5|7935.7|7933.3|7935.8|7934.1|7934.4|7932|135
1761703500000|2025-10-29 02:05:00|7935.6|7933.2|7935.1|7932.7|7936.8|7934.4|7935.1|7932.7|45
1761703800000|2025-10-29 02:10:00|7935|7932.6|7936.2|7933.8|7936.9|7934.7|7934.9|7932.5|116
1761704100000|2025-10-29 02:15:00|7936.3|7933.9|7936.7|7934.3|7936.9|7934.5|7936.2|7933.8|55
1761704400000|2025-10-29 02:20:00|7936.8|7934.4|7938.3|7935.9|7938.4|7936|7936.7|7934.3|53
1761704700000|2025-10-29 02:25:00|7938.2|7935.8|7938.9|7936.5|7939|7936.6|7937.5|7935.1|64
1761705000000|2025-10-29 02:30:00|7939.4|7937|7939.1|7936.7|7939.9|7937.5|7938.4|7936|107
1761705300000|2025-10-29 02:35:00|7939|7936.6|7938.9|7936.5|7939.6|7937.2|7938.7|7936.3|53
1761705600000|2025-10-29 02:40:00|7939|7936.6|7939.1|7936.7|7939.2|7936.8|7938.4|7936|36
1761705900000|2025-10-29 02:45:00|7939.2|7936.8|7938.2|7935.8|7939.2|7936.8|7938|7935.6|44
1761706200000|2025-10-29 02:50:00|7938.3|7935.9|7938|7935.6|7938.8|7937|7937.9|7935.5|66
1761706500000|2025-10-29 02:55:00|7937.9|7935.5|7936.7|7934.3|7938|7935.6|7936.7|7934.3|47
1761706800000|2025-10-29 03:00:00|7936.6|7934.2|7937.1|7934.7|7937.4|7935|7936.5|7934.1|49
1761707100000|2025-10-29 03:05:00|7937.2|7934.8|7936.6|7934.2|7937.3|7934.9|7936.2|7933.8|80
1761707400000|2025-10-29 03:10:00|7936.9|7934.5|7937.2|7934.8|7937.3|7934.9|7936.2|7933.8|56
1761707700000|2025-10-29 03:15:00|7937.3|7934.9|7937.4|7935|7937.5|7935.1|7936.8|7934.4|29
1761708000000|2025-10-29 03:20:00|7937.5|7935.1|7936.7|7934.3|7937.6|7935.2|7936.6|7934.2|30
1761708300000|2025-10-29 03:25:00|7936.6|7934.2|7937.4|7935|7937.6|7935.2|7936.6|7934.2|67
1761708600000|2025-10-29 03:30:00|7937.7|7935.3|7937.6|7936.1|7938.1|7936.6|7937.3|7934.9|83
1761708900000|2025-10-29 03:35:00|7937.7|7936.2|7938.3|7935.9|7939|7936.7|7937.5|7935.5|62
1761709200000|2025-10-29 03:40:00|7938.4|7936|7939.4|7937|7939.8|7937.4|7938.4|7936|57
1761709500000|2025-10-29 03:45:00|7939.5|7937.1|7939.8|7937.4|7939.8|7937.4|7939.2|7936.8|30
1761709800000|2025-10-29 03:50:00|7939.7|7937.3|7940.1|7937.7|7940.9|7938.5|7939.7|7937.3|48
1761710100000|2025-10-29 03:55:00|7940.2|7937.8|7940.6|7938.2|7940.7|7938.3|7940|7937.6|50
1761710400000|2025-10-29 04:00:00|7940.7|7938.3|7941.5|7939.1|7941.5|7939.1|7940.3|7937.9|63
1761710700000|2025-10-29 04:05:00|7941.7|7939.3|7942.4|7940|7942.5|7940.1|7941.6|7939.2|59
1761711000000|2025-10-29 04:10:00|7942.3|7939.9|7942.3|7939.9|7942.9|7940.5|7941.8|7939.4|75
1761711300000|2025-10-29 04:15:00|7942.2|7939.8|7941.8|7939.4|7942.5|7940.1|7941.7|7939.3|46
1761711600000|2025-10-29 04:20:00|7941.7|7939.3|7942|7939.6|7942.4|7940|7941.7|7939.3|47
1761711900000|2025-10-29 04:25:00|7942.1|7939.7|7942.4|7940|7942.6|7940.5|7941.6|7939.6|68
1761712200000|2025-10-29 04:30:00|7942.5|7940.1|7943.6|7941.2|7943.7|7941.3|7942.5|7940.1|74
1761712500000|2025-10-29 04:35:00|7943.5|7941.1|7944.5|7942.1|7944.8|7942.4|7943.3|7941.1|80
1761712800000|2025-10-29 04:40:00|7944.4|7942|7944.4|7942|7944.7|7942.3|7944.2|7941.8|71
1761713100000|2025-10-29 04:45:00|7944.5|7942.1|7944.8|7942.4|7944.8|7942.4|7943.7|7941.3|81
1761713400000|2025-10-29 04:50:00|7944.7|7942.3|7944.7|7942.3|7944.8|7942.4|7944.3|7941.9|52
1761713700000|2025-10-29 04:55:00|7944.8|7942.4|7944.5|7942.1|7945.6|7943.2|7944.4|7942|118
1761714000000|2025-10-29 05:00:00|7944.6|7942.2|7944.4|7942|7945.1|7942.7|7943.9|7941.5|89
1761714300000|2025-10-29 05:05:00|7944.5|7942.1|7945.7|7943.3|7946|7943.6|7944.1|7941.7|62
1761714600000|2025-10-29 05:10:00|7946|7943.6|7947.4|7945|7948.2|7945.8|7946|7943.6|74
1761714900000|2025-10-29 05:15:00|7947.3|7944.9|7948.4|7946|7949.1|7946.7|7947.2|7944.8|106
1761715200000|2025-10-29 05:20:00|7948.3|7945.9|7947.6|7945.2|7948.8|7946.4|7947.6|7945.2|77
1761715500000|2025-10-29 05:25:00|7947.7|7945.3|7949.1|7946.7|7949.9|7947.5|7947.2|7944.8|95
1761715800000|2025-10-29 05:30:00|7949.2|7946.8|7948.7|7946.3|7949.6|7947.2|7948.5|7946.1|66
1761716100000|2025-10-29 05:35:00|7948.6|7946.2|7949.3|7946.9|7949.4|7947|7947.9|7945.5|72
1761716400000|2025-10-29 05:40:00|7949.4|7947|7948.8|7946.4|7949.6|7947.2|7948.3|7945.9|53
1761716700000|2025-10-29 05:45:00|7948.9|7946.5|7950|7947.6|7950|7947.6|7948|7945.6|57
1761717000000|2025-10-29 05:50:00|7950.1|7947.7|7948.9|7946.5|7950.2|7947.8|7948.6|7946.2|101
1761717300000|2025-10-29 05:55:00|7948.8|7946.4|7945.3|7942.9|7948.8|7946.4|7944.5|7942.1|171
1761717600000|2025-10-29 06:00:00|7945.4|7943|7949.4|7947|7949.4|7947|7945.4|7943|96
1761717900000|2025-10-29 06:05:00|7949.5|7947.1|7948.4|7946|7949.9|7947.5|7948.4|7946|109
1761718200000|2025-10-29 06:10:00|7948.3|7945.9|7947.2|7944.8|7948.3|7945.9|7947.1|7944.7|52
1761718500000|2025-10-29 06:15:00|7947.1|7944.7|7947.8|7946.3|7948.6|7946.5|7946.2|7943.9|46
1761718800000|2025-10-29 06:20:00|7947.9|7946.4|7947.4|7945.9|7948.8|7946.7|7947.3|7945.5|42
1761719100000|2025-10-29 06:25:00|7947.5|7946|7948.1|7945.7|7948.7|7946.3|7946.4|7944.9|90
1761719400000|2025-10-29 06:30:00|7947.4|7945.9|7947.5|7946|7948.4|7946|7947|7944.6|50
1761719700000|2025-10-29 06:35:00|7947.2|7945.7|7947.7|7946.2|7948.8|7946.4|7946.7|7944.8|95
1761720000000|2025-10-29 06:40:00|7948.7|7946.3|7949.3|7946.9|7949.8|7947.4|7948.2|7945.8|107
1761720300000|2025-10-29 06:45:00|7949.4|7947|7949.4|7947|7950.2|7947.8|7948.2|7946|103
1761720600000|2025-10-29 06:50:00|7949.6|7947.2|7948.2|7945.8|7950.7|7948.3|7947.9|7945.5|66
1761720900000|2025-10-29 06:55:00|7948.3|7945.9|7948.3|7945.9|7950|7947.6|7947.3|7944.9|96
1761721200000|2025-10-29 07:00:00|7948.4|7946|7945.6|7943.2|7950.4|7948|7944.8|7943.2|195
1761721500000|2025-10-29 07:05:00|7945.5|7943.1|7943.2|7940.8|7945.5|7943.9|7943|7940.6|130
1761721800000|2025-10-29 07:10:00|7943.3|7940.9|7943.5|7942|7944.5|7942.2|7942.1|7940.1|160
1761722100000|2025-10-29 07:15:00|7943.4|7941.9|7943.8|7942.3|7945.4|7943|7942.3|7940.8|121
1761722400000|2025-10-29 07:20:00|7944.1|7942.6|7944.2|7942.7|7945.3|7942.9|7942.2|7940.5|154
1761722700000|2025-10-29 07:25:00|7944.1|7942.6|7944.5|7943|7945.4|7943.9|7942.9|7941.4|155
1761723000000|2025-10-29 07:30:00|7943.9|7942.4|7950.6|7949.1|7950.6|7949.1|7943.9|7942.4|127
1761723300000|2025-10-29 07:35:00|7950.5|7949|7951|7949.5|7951.6|7950|7949.1|7947|128
1761723600000|2025-10-29 07:40:00|7951.1|7949.6|7950.5|7949|7953.2|7951.4|7950.1|7948.3|143
1761723900000|2025-10-29 07:45:00|7950.4|7948.9|7952.4|7950|7954.4|7952.7|7949.8|7947.7|180
1761724200000|2025-10-29 07:50:00|7951.9|7949.5|7954.8|7953.3|7955.7|7954.2|7951.3|7948.9|202
1761724500000|2025-10-29 07:55:00|7954.9|7953.4|7955.5|7953.1|7956.5|7955|7954.5|7952.1|220
1761724800000|2025-10-29 08:00:00|7955.8|7953.4|7958.2|7955.8|7958.3|7956.5|7953.9|7952.2|249
1761725100000|2025-10-29 08:05:00|7957.8|7956.3|7962.3|7960.8|7962.7|7961.2|7957.6|7955.5|152
1761725400000|2025-10-29 08:10:00|7962.4|7960.9|7964|7962.5|7964.3|7962.8|7961.5|7960|138
1761725700000|2025-10-29 08:15:00|7964.1|7962.6|7965.8|7964.3|7965.8|7964.3|7962.5|7960.8|148
1761726000000|2025-10-29 08:20:00|7965.7|7964.2|7964.5|7963|7966.6|7965.1|7963.5|7961.1|183
1761726300000|2025-10-29 08:25:00|7964.6|7963.1|7965.6|7964.1|7966.2|7964.7|7963.4|7961|159
1761726600000|2025-10-29 08:30:00|7965.5|7964|7968.6|7967.1|7968.8|7967.3|7963.4|7961|197
1761726900000|2025-10-29 08:35:00|7968.5|7967|7969.3|7967.8|7971.8|7970.3|7968.1|7966.6|126
1761727200000|2025-10-29 08:40:00|7969.2|7967.7|7967.2|7964.8|7970.1|7968.6|7966.9|7964.5|113
1761727500000|2025-10-29 08:45:00|7967|7964.6|7966.7|7964.3|7968.3|7966.2|7966|7964.1|114
1761727800000|2025-10-29 08:50:00|7966.8|7964.4|7965.3|7963.8|7967.9|7965.5|7964.7|7962.7|166
1761728100000|2025-10-29 08:55:00|7965.2|7963.7|7967.4|7965.9|7968.2|7966.2|7964.8|7963.3|133
1761728400000|2025-10-29 09:00:00|7967.6|7966.1|7969.1|7967.6|7971.1|7969.6|7967.6|7965.8|154
1761728700000|2025-10-29 09:05:00|7969.2|7967.7|7969.8|7968.3|7971.4|7969.4|7969.2|7967.3|107
1761729000000|2025-10-29 09:10:00|7969.9|7968.4|7970.5|7969|7972.7|7971|7969.6|7967.5|151
1761729300000|2025-10-29 09:15:00|7970.6|7969.1|7973.4|7971.9|7975.7|7973.7|7970.1|7968.6|173
1761729600000|2025-10-29 09:20:00|7973.5|7972|7972.4|7970.9|7974|7972.5|7972.1|7970.1|143
1761729900000|2025-10-29 09:25:00|7972.7|7971.2|7970.1|7968.6|7972.7|7971.2|7968.5|7967|95
1761730200000|2025-10-29 09:30:00|7970.4|7968.9|7964.5|7963|7970.7|7969.2|7963.7|7962.2|139
1761730500000|2025-10-29 09:35:00|7964.6|7963.1|7964.8|7963.3|7966.7|7964.7|7963.9|7962.4|119
1761730800000|2025-10-29 09:40:00|7964.7|7963.2|7964.1|7962.6|7965.6|7964.1|7963.1|7961.6|155
1761731100000|2025-10-29 09:45:00|7964.2|7962.7|7960.3|7958.8|7964.5|7963|7959.2|7957.7|169
1761731400000|2025-10-29 09:50:00|7960|7958.5|7962.3|7960.8|7962.4|7960.9|7958.3|7956.7|179
1761731700000|2025-10-29 09:55:00|7962.4|7960.9|7962.1|7960.6|7962.7|7961.2|7960.6|7959.1|115
1761732000000|2025-10-29 10:00:00|7962.2|7960.7|7963.7|7962.2|7963.7|7962.2|7960.4|7958.9|104
1761732300000|2025-10-29 10:05:00|7963.6|7962.1|7963.4|7961.9|7964.8|7963.2|7961.7|7960.2|129
1761732600000|2025-10-29 10:10:00|7963.3|7961.8|7964.1|7962.6|7964.5|7963|7962.7|7961.2|107
1761732900000|2025-10-29 10:15:00|7964.2|7962.7|7961.6|7960.1|7964.5|7963|7961.6|7960.1|91
1761733200000|2025-10-29 10:20:00|7961.7|7960.2|7963.4|7961.9|7963.6|7962.1|7961.6|7959.8|86
1761733500000|2025-10-29 10:25:00|7963.5|7962|7962.4|7960.9|7963.8|7962.3|7961.6|7960.1|54
1761733800000|2025-10-29 10:30:00|7962.2|7960.7|7961.8|7960.3|7962.7|7961.2|7961.1|7958.7|86
1761734100000|2025-10-29 10:35:00|7961.9|7960.4|7961.5|7960|7962.4|7960.9|7960.9|7959.4|83
1761734400000|2025-10-29 10:40:00|7961.8|7960.3|7962.6|7961.1|7962.7|7961.2|7960|7958.5|97
1761734700000|2025-10-29 10:45:00|7962.5|7961|7962.4|7960.9|7963.3|7961.8|7961.4|7959.9|75
1761735000000|2025-10-29 10:50:00|7962.5|7961|7962.4|7960.9|7963.9|7962|7962|7960.5|98
1761735300000|2025-10-29 10:55:00|7961.9|7960.4|7961.2|7959.7|7962.1|7960.6|7961.1|7959|54
1761735600000|2025-10-29 11:00:00|7961.3|7959.8|7962|7960.5|7963.6|7962.1|7960.8|7958.5|92
1761735900000|2025-10-29 11:05:00|7961.9|7960.4|7963|7961.5|7963.1|7961.6|7961.1|7959.6|49
1761736200000|2025-10-29 11:10:00|7963.3|7961.8|7966.8|7965.3|7966.8|7965.3|7963.3|7961|138
1761736500000|2025-10-29 11:15:00|7966.9|7965.4|7967.6|7966.1|7967.9|7966.4|7966|7964.5|77
1761736800000|2025-10-29 11:20:00|7967.5|7966|7971.6|7970.1|7971.6|7970.1|7967.5|7966|112
1761737100000|2025-10-29 11:25:00|7971.3|7969.8|7972.7|7971.2|7973.2|7971.7|7971.3|7969.6|123
1761737400000|2025-10-29 11:30:00|7972.8|7971.3|7973|7971.5|7973.4|7971.9|7972.1|7970.6|60
1761737700000|2025-10-29 11:35:00|7972.9|7971.4|7971.7|7970.2|7973.5|7972|7970.5|7969|96
1761738000000|2025-10-29 11:40:00|7971.8|7970.3|7973.8|7972.3|7973.9|7972.4|7971|7969.5|154
1761738300000|2025-10-29 11:45:00|7973.7|7972.2|7973.2|7971.7|7974.6|7973.1|7972.1|7970.6|132
1761738600000|2025-10-29 11:50:00|7972.5|7971|7973.5|7972|7974.1|7972.6|7970.9|7969.4|110
1761738900000|2025-10-29 11:55:00|7973.6|7972.1|7973.8|7972.3|7974.7|7973.2|7971.8|7970.3|107
1761739200000|2025-10-29 12:00:00|7972.9|7971.4|7969.4|7967|7973.4|7971.9|7968.2|7966.7|183
1761739500000|2025-10-29 12:05:00|7969.5|7967.1|7970.6|7969.1|7970.8|7969.3|7966.8|7965.3|112
1761739800000|2025-10-29 12:10:00|7970.4|7968.9|7970.7|7969.2|7971|7969.3|7967.9|7966.3|110
1761740100000|2025-10-29 12:15:00|7970.8|7969.3|7969.1|7967.6|7971.2|7969.7|7968.9|7967.4|84
1761740400000|2025-10-29 12:20:00|7969.3|7967.8|7969.6|7968.1|7969.8|7968.3|7968.3|7966.8|105
1761740700000|2025-10-29 12:25:00|7969.7|7968.2|7971.6|7970.1|7974|7972.1|7969.7|7968.2|188
1761741000000|2025-10-29 12:30:00|7971.7|7969.3|7971.8|7970.3|7973.5|7971.8|7970.8|7968.5|116
1761741300000|2025-10-29 12:35:00|7971.7|7970.2|7973.9|7972.4|7973.9|7972.4|7971.1|7969.6|104
1761741600000|2025-10-29 12:40:00|7974.1|7972.6|7975.4|7973.9|7976.1|7974.6|7973.7|7972.2|129
1761741900000|2025-10-29 12:45:00|7975.3|7973.8|7974.7|7972.3|7976|7974.5|7974.2|7972.2|114
1761742200000|2025-10-29 12:50:00|7974.8|7972.4|7976.6|7975.1|7978|7976.5|7974.3|7972.4|143
1761742500000|2025-10-29 12:55:00|7976.7|7975.2|7975.4|7973.9|7977.3|7975.8|7975.2|7973.5|175
1761742800000|2025-10-29 13:00:00|7975.3|7973.8|7974.6|7973.1|7975.9|7974.4|7972.8|7971.3|164
1761743100000|2025-10-29 13:05:00|7974.5|7973|7973.7|7972.2|7975.5|7973.9|7972.3|7970.8|108
1761743400000|2025-10-29 13:10:00|7973.6|7972.1|7971.8|7970.3|7974|7972.5|7971.8|7970.3|144
1761743700000|2025-10-29 13:15:00|7971.9|7970.4|7967.1|7965.6|7972.6|7971.1|7966.9|7964.5|241
1761744000000|2025-10-29 13:20:00|7967|7965.5|7966.3|7964.8|7967|7965.5|7964.2|7962.7|183
1761744300000|2025-10-29 13:25:00|7966.5|7965|7966|7964.5|7967.1|7965.4|7964.6|7962.9|192
1761744600000|2025-10-29 13:30:00|7965.8|7963.4|7969.6|7968.1|7970.4|7968.3|7964.7|7962.5|282
1761744900000|2025-10-29 13:35:00|7969.7|7968.2|7970.2|7968.7|7971.2|7969.1|7967.7|7966.2|208
1761745200000|2025-10-29 13:40:00|7970|7968.5|7974.2|7971.8|7975|7972.6|7968.2|7966.4|178
1761745500000|2025-10-29 13:45:00|7974.3|7971.9|7978|7976.5|7978.4|7976.9|7973.4|7971.3|239
1761745800000|2025-10-29 13:50:00|7977.8|7976.3|7979.1|7977.6|7980.1|7978.6|7977|7975.5|207
1761746100000|2025-10-29 13:55:00|7979.2|7977.7|7975.8|7973.4|7979.2|7977.7|7975.4|7973.1|147
1761746400000|2025-10-29 14:00:00|7975.5|7973.1|7977.2|7975.7|7978.9|7977.4|7973.6|7971.3|200
1761746700000|2025-10-29 14:05:00|7977.1|7975.6|7977|7975.5|7978.1|7976.6|7975.5|7974|169
1761747000000|2025-10-29 14:10:00|7976.7|7975.2|7976.3|7974.8|7977.9|7976.4|7976.1|7974.6|166
1761747300000|2025-10-29 14:15:00|7976.2|7974.7|7976.1|7974.6|7978|7976.5|7975.7|7974.2|126
1761747600000|2025-10-29 14:20:00|7975.8|7974.3|7973.5|7972|7976.8|7975.3|7973.3|7971.8|142
1761747900000|2025-10-29 14:25:00|7973.6|7972.1|7974.1|7972.6|7974.7|7973.2|7971.3|7969.8|127
1761748200000|2025-10-29 14:30:00|7974.2|7972.7|7973.7|7972.2|7975.9|7974.4|7971.5|7970|181
1761748500000|2025-10-29 14:35:00|7973.8|7972.3|7973.5|7972|7974.8|7973.3|7973.2|7971.7|118
1761748800000|2025-10-29 14:40:00|7973.4|7971.9|7974.3|7972.8|7974.4|7972.9|7972.7|7971.2|107
1761749100000|2025-10-29 14:45:00|7974|7972.5|7973.5|7972|7974.7|7973.2|7973.1|7971.6|87
1761749400000|2025-10-29 14:50:00|7973.6|7972.1|7972.6|7971.1|7974.4|7972.9|7972.4|7970.1|98
1761749700000|2025-10-29 14:55:00|7972.5|7971|7970.5|7969|7973.4|7971.9|7969.9|7967.5|156
1761750000000|2025-10-29 15:00:00|7970.3|7968.8|7970.9|7969.4|7972|7970.5|7969.3|7967.8|243
1761750300000|2025-10-29 15:05:00|7970.8|7969.3|7969.5|7968|7970.9|7969.4|7968.4|7966.9|160
1761750600000|2025-10-29 15:10:00|7969.4|7967.9|7972.3|7970.8|7972.5|7971|7968.9|7967.4|112
1761750900000|2025-10-29 15:15:00|7972.4|7970.9|7971.5|7969.1|7972.6|7971.1|7970.5|7968.6|115
1761751200000|2025-10-29 15:20:00|7971.6|7969.2|7972.6|7971.1|7974.3|7972.8|7969.6|7967.3|159
1761751500000|2025-10-29 15:25:00|7972.5|7971|7972.8|7970.4|7973.5|7972|7971.8|7970.3|119
1761751800000|2025-10-29 15:30:00|7972.7|7971.2|7970.7|7969.2|7973.1|7971.5|7970.7|7969.2|126
1761752100000|2025-10-29 15:35:00|7970.6|7969.1|7969.1|7967.6|7970.7|7969.2|7968.5|7966.8|122
1761752400000|2025-10-29 15:40:00|7969.2|7966.8|7966.6|7965.1|7969.5|7968|7966.5|7965|97
1761752700000|2025-10-29 15:45:00|7966.7|7965.2|7964.2|7962.7|7966.8|7965.3|7963.7|7961.3|144
1761753000000|2025-10-29 15:50:00|7964.1|7962.6|7962.1|7959.7|7966.8|7964.4|7961|7958.6|312
1761753300000|2025-10-29 15:55:00|7962.3|7960.8|7959.4|7957.9|7963.5|7961.9|7957.5|7956|326
1761753600000|2025-10-29 16:00:00|7959.3|7957.8|7958.1|7955.7|7959.5|7957.8|7957.1|7954.9|265
1761753900000|2025-10-29 16:05:00|7958.2|7955.8|7960.2|7958.7|7961.7|7960.2|7957.7|7955.3|202
1761754200000|2025-10-29 16:10:00|7960.1|7958.6|7961|7959.5|7961.9|7960.4|7959.8|7958.3|157
1761754500000|2025-10-29 16:15:00|7960.9|7959.4|7962|7960.5|7963.2|7961.7|7960.9|7959.4|143
1761754800000|2025-10-29 16:20:00|7962.3|7960.8|7961.8|7960.3|7963.5|7962|7960.4|7958.9|105
1761755100000|2025-10-29 16:25:00|7961.7|7960.2|7960.7|7959.2|7961.7|7960.2|7959.4|7957.7|85
1761755400000|2025-10-29 16:30:00|7960.8|7959.3|7963.2|7961.7|7964.2|7962.7|7960.8|7959.3|113
1761755700000|2025-10-29 16:35:00|7963.3|7961.8|7962.7|7961.2|7963.9|7962.4|7961.6|7959.9|128
1761756000000|2025-10-29 16:40:00|7962.6|7961.1|7963.7|7962.2|7964.1|7962.6|7962.4|7960.4|80
1761756300000|2025-10-29 16:45:00|7963.8|7962.3|7965.1|7962.7|7965.7|7964.2|7963.8|7962.1|122
1761756600000|2025-10-29 16:50:00|7965.2|7962.8|7965.9|7963.5|7966|7963.7|7963.6|7962|137
1761756900000|2025-10-29 16:55:00|7966|7963.6|7965.6|7964.1|7968.2|7966.7|7965|7963.1|140
1761757200000|2025-10-29 17:00:00|7965.5|7964|7966.9|7965.4|7967|7965.5|7964.6|7963.1|110
1761757500000|2025-10-29 17:05:00|7967|7965.5|7966|7964.5|7967.4|7965.9|7965.6|7964.1|86
1761757800000|2025-10-29 17:10:00|7966.1|7964.6|7965.6|7964.1|7966.6|7964.8|7965.1|7963.6|80
1761758100000|2025-10-29 17:15:00|7965.7|7964.2|7967|7965.5|7967.1|7965.6|7964.8|7963.3|82
1761758400000|2025-10-29 17:20:00|7966.4|7964.9|7968.6|7966.2|7969.5|7967.1|7966.4|7964.9|105
1761758700000|2025-10-29 17:25:00|7967.8|7966.3|7969.7|7968.2|7970.7|7968.7|7967.7|7966.2|77
1761759000000|2025-10-29 17:30:00|7969.4|7967.9|7972.3|7970.8|7972.4|7970.9|7969.4|7967.9|136
1761759300000|2025-10-29 17:35:00|7972.2|7970.7|7972|7970.5|7973|7971.5|7971.2|7969.7|97
1761759600000|2025-10-29 17:40:00|7971.8|7970.3|7971.2|7969.7|7972.8|7971.3|7970.5|7969|112
1761759900000|2025-10-29 17:45:00|7971.3|7969.8|7971.2|7968.8|7972.7|7971.2|7970.7|7968.5|117
1761760200000|2025-10-29 17:50:00|7971.3|7968.9|7969.7|7967.3|7971.3|7968.9|7967.8|7965.4|160
1761760500000|2025-10-29 17:55:00|7969.8|7967.4|7970.1|7965.1|7972.1|7969.6|7969.1|7965.1|148
1761760800000|2025-10-29 18:00:00|7969.7|7964.7|7974.6|7972.2|7979.3|7976.4|7966.5|7964.1|813
1761761100000|2025-10-29 18:05:00|7974.9|7972.5|7973.1|7970.7|7975.9|7973.5|7970.5|7968.1|634
1761761400000|2025-10-29 18:10:00|7973|7970.6|7978.3|7975.9|7978.7|7976.3|7971.6|7969.2|337
1761761700000|2025-10-29 18:15:00|7978.2|7975.8|7975.9|7973.5|7978.5|7976.1|7973.9|7971.5|366
1761762000000|2025-10-29 18:20:00|7976.1|7973.7|7977.8|7975.4|7978.1|7975.7|7974.1|7971.7|255
1761762300000|2025-10-29 18:25:00|7977.9|7975.5|7976.4|7974|7979.4|7977|7975.2|7972.8|311
1761762600000|2025-10-29 18:30:00|7976.5|7974.1|7971.7|7969.3|7980|7977.6|7971.1|7968.7|805
1761762900000|2025-10-29 18:35:00|7971.6|7969.2|8012.1|8010.3|8012.8|8010.9|7971.4|7969|1603
1761763200000|2025-10-29 18:40:00|8012|8009.6|8005.9|8003.5|8017.7|8015.3|8003|8000.8|1188
1761763500000|2025-10-29 18:45:00|8006|8003.6|8012.3|8009.9|8014.1|8011.7|8004.3|8001.9|900
1761763800000|2025-10-29 18:50:00|8011.9|8009.5|8006.3|8003.9|8012|8009.7|8001.1|7998.7|998
1761764100000|2025-10-29 18:55:00|8006.8|8004.4|8008.6|8006.2|8009.3|8006.9|8003.6|8001.2|916
1761764400000|2025-10-29 19:00:00|8008.8|8006.4|8019.4|8017|8019.5|8017.1|8005.4|8003|920
1761764700000|2025-10-29 19:05:00|8019.3|8016.9|8012.6|8010.2|8019.3|8016.9|8010|8007.6|763
1761765000000|2025-10-29 19:10:00|8012.8|8010.4|8014.6|8012.2|8016.9|8014.5|8010.8|8008.4|665
1761765300000|2025-10-29 19:15:00|8014.5|8012.1|8010.9|8008.5|8017.4|8015|8010.9|8008.5|652
1761765600000|2025-10-29 19:20:00|8010.8|8008.4|8015.7|8013.3|8017.4|8015|8010.5|8008.1|496
1761765900000|2025-10-29 19:25:00|8015.8|8013.4|8018.1|8015.7|8018.5|8016.1|8010.3|8007.9|665
1761766200000|2025-10-29 19:30:00|8018.7|8016.3|8013.2|8010.8|8020.3|8017.9|8013.1|8010.7|426
1761766500000|2025-10-29 19:35:00|8013|8010.6|8014.6|8012.2|8015.8|8013.4|8012.6|8010.2|245
1761766800000|2025-10-29 19:40:00|8014.5|8012.1|8010.6|8008.2|8015.6|8013.2|8010.3|8007.9|385
1761767100000|2025-10-29 19:45:00|8010.7|8008.3|8008.2|8005.8|8010.8|8008.4|8006.9|8004.5|290
1761767400000|2025-10-29 19:50:00|8008.3|8005.9|8006.3|8003.9|8008.6|8006.2|8005|8002.6|228
1761767700000|2025-10-29 19:55:00|8006.4|8004|8005.8|8003.4|8007.1|8004.7|8004.5|8002.1|265
1761768000000|2025-10-29 20:00:00|8005.6|8003.2|8007.6|8005.2|8008.6|8006.2|8005.5|8003.1|296
1761768300000|2025-10-29 20:05:00|8007.4|8005|8008.9|8006.5|8009.3|8006.9|8006.5|8004.1|181
1761768600000|2025-10-29 20:10:00|8009|8006.6|8006.9|8004.5|8009.3|8006.9|8006.6|8004.2|129
1761768900000|2025-10-29 20:15:00|8006.8|8004.4|8006|8003.6|8007.6|8005.2|8005.2|8002.8|190
1761769200000|2025-10-29 20:20:00|8005.9|8003.5|8004.1|8001.7|8006|8003.6|8004|8001.6|142
1761769500000|2025-10-29 20:25:00|8004.2|8001.8|8003.7|8001.3|8004.5|8002.1|8002.8|8000.4|94
1761769800000|2025-10-29 20:30:00|8003.6|8001.2|8002.5|8000.1|8008.4|8006|8002.4|8000|129
1761770100000|2025-10-29 20:35:00|8002.8|8000.4|7998.6|7996.2|8002.8|8000.4|7998|7995.6|145
1761770400000|2025-10-29 20:40:00|7998.3|7995.9|8002.4|8000|8002.4|8000|7998.1|7995.7|110
1761770700000|2025-10-29 20:45:00|8002.9|8000.5|8002.1|7999.7|8003.5|8001.1|8001.4|7999|238
1761771000000|2025-10-29 20:50:00|8002|8000.1|8003.5|8001.1|8003.6|8001.3|8001.7|7999.3|248
1761771300000|2025-10-29 20:55:00|8003.1|8001.3|8003|7998|8005.3|8001.8|8002.8|7998|523
1761771600000|2025-10-29 21:00:00|8001.9|7996.9|7999.9|7994.9|8004|7999|7999.2|7994.2|228
1761771900000|2025-10-29 21:05:00|7999.5|7994.5|7998.5|7993.5|8000.6|7995.6|7997.3|7992.3|40
1761772200000|2025-10-29 21:10:00|7999|7994|7999.9|7994.9|8000|7995|7998.8|7993.8|28
1761772500000|2025-10-29 21:15:00|8000.3|7995.3|7999.7|7994.7|8002|7997|7998.5|7993.5|67
1761772800000|2025-10-29 21:20:00|7999.8|7994.8|7997.7|7992.7|7999.8|7994.8|7995.7|7990.7|51
1761773100000|2025-10-29 21:25:00|7997.6|7992.6|7998.8|7993.8|7999.4|7994.4|7993.7|7988.7|84
1761773400000|2025-10-29 21:30:00|8001.2|7996.2|8000|7995|8001.4|7996.4|7999.6|7994.6|26
1761773700000|2025-10-29 21:35:00|7999.9|7994.9|8000.4|7995.4|8002.9|7997.9|7998.9|7993.9|109
1761774000000|2025-10-29 21:40:00|8000.5|7995.5|8000.4|7995.4|8000.7|7995.7|8000.3|7995.3|128
1761774300000|2025-10-29 21:45:00|8000.3|7995.3|7999.8|7994.8|8000.8|7995.8|7999|7994|90
1761774600000|2025-10-29 21:50:00|7999.9|7994.9|8000|7995|8001.8|7996.8|7999.3|7994.3|47
1761774900000|2025-10-29 21:55:00|8000.7|7994.2|8000.2|7993.7|8000.9|7994.4|7999.8|7993.3|26
1761775200000|2025-10-29 22:00:00|8001.8|7995.3|8001.1|7996|8003.2|7996.7|7999|7992.8|189
1761775500000|2025-10-29 22:05:00|8001|7996.1|7999.8|7995.5|8001.7|7996.1|7999.3|7994.2|93
1761775800000|2025-10-29 22:10:00|8000.1|7995.6|7998.1|7994.8|8000.7|7995.8|7997.9|7994.1|116
1761776100000|2025-10-29 22:15:00|7998.2|7994.7|7999.5|7995.6|7999.5|7996|7998.2|7994.6|139
1761776400000|2025-10-29 22:20:00|7999.2|7995.9|7999.3|7995.4|7999.8|7995.9|7998.7|7994.9|87
1761776700000|2025-10-29 22:25:00|7999.2|7995.3|7999.8|7995.9|8000.3|7996.4|7998.9|7995|67
1761777000000|2025-10-29 22:30:00|7999.6|7996.3|8000|7996.1|8000.5|7996.9|7999.6|7995.7|61
1761777300000|2025-10-29 22:35:00|8000.1|7996.2|7999.2|7995.3|8000.2|7996.3|7999|7995.1|33
1761777600000|2025-10-29 22:40:00|7999.1|7995.2|7998.5|7994.6|7999.7|7995.8|7998.4|7994.5|71
1761777900000|2025-10-29 22:45:00|7998.6|7994.7|7998.4|7994.5|7998.6|7994.7|7997.9|7994|55
1761778200000|2025-10-29 22:50:00|7998.5|7994.6|7999.4|7995.5|7999.5|7995.6|7998.5|7994.6|34
1761778500000|2025-10-29 22:55:00|7999.5|7995.6|7998.9|7995|7999.6|7995.7|7998.9|7995|50
1761778800000|2025-10-29 23:00:00|7999|7995.1|7999.3|7995.4|7999.3|7995.4|7998|7994.1|77
1761779100000|2025-10-29 23:05:00|7998.5|7996.1|7998.7|7996.3|7999.3|7996.9|7998.3|7995.9|63
1761779400000|2025-10-29 23:10:00|7998.8|7996.4|7998.4|7996|7998.8|7996.4|7997.7|7995.3|71
1761779700000|2025-10-29 23:15:00|7998.3|7995.9|7998.2|7995.8|7998.8|7996.4|7998.2|7995.8|52
1761780000000|2025-10-29 23:20:00|7998.3|7995.9|7998.4|7996|7998.8|7996.4|7998.1|7995.7|42
1761780300000|2025-10-29 23:25:00|7998.5|7996.1|7998.8|7996.4|7999.3|7996.9|7998.3|7995.9|59
1761780600000|2025-10-29 23:30:00|7998.9|7996.5|7998.5|7996.1|7999.2|7996.8|7998.4|7996|31
1761780900000|2025-10-29 23:35:00|7998.4|7996|7997.4|7995|7998.8|7996.4|7997.3|7994.9|61
1761781200000|2025-10-29 23:40:00|7997.5|7995.1|7998.8|7996.4|7999.2|7996.8|7997.3|7994.9|77
1761781500000|2025-10-29 23:45:00|7998.9|7996.5|8001|7998.6|8001.4|7999|7998.9|7996.5|104
1761781800000|2025-10-29 23:50:00|8000.9|7998.5|8002.5|8000.1|8002.5|8000.1|8000.9|7998.5|29
1761782100000|2025-10-29 23:55:00|8002.6|8000.2|8001.6|7999.2|8002.6|8000.2|8001.3|7998.9|37
1761782400000|2025-10-30 00:00:00|8001.4|7999|8006.8|8005.3|8007.2|8005.3|8001.3|7998.9|183
1761782700000|2025-10-30 00:05:00|8006.9|8005.4|8005.3|8002.9|8007.2|8005.4|8004.9|8002.5|130
1761783000000|2025-10-30 00:10:00|8005.4|8003|8004|8001.6|8005.7|8003.3|8002.9|8000.5|100
1761783300000|2025-10-30 00:15:00|8003.9|8001.5|8001.2|7998.8|8004|8001.6|8000.3|7997.9|92
1761783600000|2025-10-30 00:20:00|8001|7998.6|8000.1|7997.7|8001.5|7999.1|7999.6|7997.2|85
1761783900000|2025-10-30 00:25:00|8000|7997.6|7999|7996.6|8000.1|7997.7|7998.4|7996|107
1761784200000|2025-10-30 00:30:00|7999.1|7996.7|7998.6|7996.2|8000|7997.6|7998.5|7996.1|124
1761784500000|2025-10-30 00:35:00|7998.8|7996.4|8000.4|7998|8001.4|7999|7998.8|7996.4|112
1761784800000|2025-10-30 00:40:00|8000.3|7997.9|7999.6|7997.2|8000.5|7998.1|7998.9|7996.5|78
1761785100000|2025-10-30 00:45:00|7999.7|7997.3|7998.1|7995.7|7999.8|7997.4|7997.4|7995|151
1761785400000|2025-10-30 00:50:00|7998.3|7995.9|7999.7|7997.3|7999.9|7997.5|7997.4|7995|154
1761785700000|2025-10-30 00:55:00|7999.6|7997.2|7999.4|7997|7999.9|7997.5|7998.2|7995.8|146
1761786000000|2025-10-30 01:00:00|7999.5|7997.1|7996.9|7994.5|8000|7997.6|7996.8|7994.4|191
1761786300000|2025-10-30 01:05:00|7996.8|7994.4|7997.5|7995.1|7998.7|7996.3|7995.4|7993|193
1761786600000|2025-10-30 01:10:00|7997.4|7995|7996.4|7994|7998.4|7996|7995.4|7993|150
1761786900000|2025-10-30 01:15:00|7996.3|7993.9|7997|7994.6|7997.5|7995.1|7995.4|7993|134
1761787200000|2025-10-30 01:20:00|7997.1|7994.7|7996.1|7993.7|7997.6|7995.2|7996.1|7993.7|84
1761787500000|2025-10-30 01:25:00|7996|7993.6|7997.9|7995.5|7997.9|7995.5|7996|7993.6|133
1761787800000|2025-10-30 01:30:00|7997.8|7995.4|7995.3|7992.9|7998|7995.6|7995.3|7992.9|121
1761788100000|2025-10-30 01:35:00|7995|7992.6|7996|7993.6|7996.2|7993.8|7994.6|7992.2|103
1761788400000|2025-10-30 01:40:00|7996.1|7993.7|7995.3|7992.9|7996.6|7994.2|7995.3|7992.9|96
1761788700000|2025-10-30 01:45:00|7995.2|7992.8|7995.3|7992.9|7995.6|7993.2|7994.7|7992.3|84
1761789000000|2025-10-30 01:50:00|7995.4|7993|7994.9|7992.5|7995.5|7993.1|7994.2|7991.8|80
1761789300000|2025-10-30 01:55:00|7994.8|7992.4|7994.2|7991.8|7994.8|7992.4|7993.8|7991.4|123
1761789600000|2025-10-30 02:00:00|7994|7991.6|7995.2|7992.8|7995.2|7992.8|7993.4|7991|98
1761789900000|2025-10-30 02:05:00|7995.3|7992.9|7992.7|7990.3|7995.3|7992.9|7992.3|7989.9|97
1761790200000|2025-10-30 02:10:00|7992.8|7990.4|7991.5|7989.1|7993.1|7990.7|7991.4|7989|111
1761790500000|2025-10-30 02:15:00|7991.4|7989|7994.3|7991.9|7994.3|7991.9|7991.1|7988.7|89
1761790800000|2025-10-30 02:20:00|7994.2|7991.8|7993.8|7991.4|7994.2|7991.8|7992.9|7990.5|95
1761791100000|2025-10-30 02:25:00|7993.7|7991.3|7992.9|7990.5|7993.7|7991.3|7992.6|7990.2|53
1761791400000|2025-10-30 02:30:00|7992.8|7990.4|7993.3|7990.9|7994.2|7991.8|7992.6|7990.2|69
1761791700000|2025-10-30 02:35:00|7993.2|7990.8|7992.6|7990.2|7993.4|7991|7992.1|7989.7|62
1761792000000|2025-10-30 02:40:00|7992.5|7990.1|7992.4|7990|7993.5|7991.1|7992.4|7990|54
1761792300000|2025-10-30 02:45:00|7992.5|7990.1|7992.6|7990.2|7993.3|7990.9|7991.6|7989.2|63
1761792600000|2025-10-30 02:50:00|7992.8|7990.4|7992.2|7989.8|7993.1|7990.7|7992.1|7989.7|96
1761792900000|2025-10-30 02:55:00|7992.3|7989.9|7991.9|7989.5|7992.9|7990.5|7991.9|7989.5|104
1761793200000|2025-10-30 03:00:00|7991.5|7989.1|7991.9|7989.5|7991.9|7989.5|7990.6|7988.2|102
1761793500000|2025-10-30 03:05:00|7991.8|7989.4|7991.4|7989|7992.7|7990.3|7991.1|7988.7|79
1761793800000|2025-10-30 03:10:00|7991.5|7989.1|7989.4|7987|7991.5|7989.1|7989.4|7987|96
1761794100000|2025-10-30 03:15:00|7989.5|7987.1|7996|7993.6|7996.2|7993.8|7989.5|7987.1|419
1761794400000|2025-10-30 03:20:00|7996.1|7993.7|7994.9|7992.5|7996.6|7994.2|7993.9|7991.5|201
1761794700000|2025-10-30 03:25:00|7995|7992.6|7995.1|7992.7|7995.4|7993|7994.4|7992|112
1761795000000|2025-10-30 03:30:00|7995|7992.6|7997.4|7995|7998.3|7995.9|7994.6|7992.2|181
1761795300000|2025-10-30 03:35:00|7997.1|7994.7|7996.5|7994.1|7998.2|7995.8|7996.2|7993.8|108
1761795600000|2025-10-30 03:40:00|7996.6|7994.2|7995.3|7992.9|7996.6|7994.2|7994.7|7992.3|73
1761795900000|2025-10-30 03:45:00|7995.4|7993|7995.9|7993.5|7996.3|7993.9|7995.3|7992.9|55
1761796200000|2025-10-30 03:50:00|7996|7993.6|7995.7|7993.3|7996.3|7993.9|7995.2|7992.8|70
1761796500000|2025-10-30 03:55:00|7995.3|7992.9|7993.8|7991.4|7995.3|7992.9|7993.3|7990.9|98
1761796800000|2025-10-30 04:00:00|7993.9|7991.5|7994|7991.6|7994.9|7992.5|7993.6|7991.4|116
1761797100000|2025-10-30 04:05:00|7994.1|7991.7|7991.7|7989.3|7994.2|7991.8|7991.4|7989|95
1761797400000|2025-10-30 04:10:00|7991.8|7989.4|7988.2|7985.8|7991.8|7989.4|7987.8|7985.4|295
1761797700000|2025-10-30 04:15:00|7988.4|7986|7983|7980.6|7988.6|7986.2|7982.6|7980.2|273
1761798000000|2025-10-30 04:20:00|7983.1|7980.7|7981|7978.6|7983.5|7981.1|7980.4|7978|235
1761798300000|2025-10-30 04:25:00|7981.1|7978.7|7979|7976.6|7982.5|7980.1|7977.4|7975|243
1761798600000|2025-10-30 04:30:00|7979.1|7976.7|7979.4|7977|7981.4|7979|7979.1|7976.7|192
1761798900000|2025-10-30 04:35:00|7979.3|7976.9|7983.4|7981|7985.6|7983.2|7979.3|7976.9|566
1761799200000|2025-10-30 04:40:00|7983.5|7981.1|7981.3|7978.9|7984.6|7982.2|7981.2|7978.8|277
1761799500000|2025-10-30 04:45:00|7981.4|7979|7981.4|7979|7982.5|7980.1|7980.4|7978|164
1761799800000|2025-10-30 04:50:00|7981.3|7978.9|7982.1|7979.7|7983|7980.9|7980.3|7977.9|151
1761800100000|2025-10-30 04:55:00|7982.3|7979.9|7979.5|7977.1|7982.3|7979.9|7978.5|7976.1|151
1761800400000|2025-10-30 05:00:00|7979.6|7977.2|7982.2|7979.8|7982.3|7979.9|7978.5|7976.1|156
1761800700000|2025-10-30 05:05:00|7982.1|7979.7|7981.9|7979.5|7984.7|7982.3|7981.9|7979.5|131
1761801000000|2025-10-30 05:10:00|7981.8|7979.4|7982.7|7980.3|7983|7980.6|7981|7978.6|125
1761801300000|2025-10-30 05:15:00|7982.6|7980.2|7984.3|7981.9|7984.6|7982.2|7982.6|7980.2|77
1761801600000|2025-10-30 05:20:00|7984.2|7981.8|7984.7|7983.2|7985.1|7983.2|7982.6|7980.9|88
1761801900000|2025-10-30 05:25:00|7984.8|7983.3|7987.3|7984.9|7987.8|7985.4|7984.7|7983.2|102
1761802200000|2025-10-30 05:30:00|7987.2|7984.8|7987.9|7985.5|7988.5|7986.1|7987.1|7984.7|101
1761802500000|2025-10-30 05:35:00|7987.8|7985.4|7987.8|7985.4|7987.9|7985.5|7986.6|7984.2|71
1761802800000|2025-10-30 05:40:00|7987.6|7985.2|7985.2|7982.8|7988.6|7986.2|7985.2|7982.8|92
1761803100000|2025-10-30 05:45:00|7985.3|7982.9|7986.5|7984.1|7986.5|7984.1|7985|7982.6|57
1761803400000|2025-10-30 05:50:00|7986.4|7984|7988.1|7985.7|7988.1|7985.7|7985.8|7983.4|54
1761803700000|2025-10-30 05:55:00|7988.3|7985.9|7989.9|7987.5|7989.9|7987.5|7988.3|7985.9|76
1761804000000|2025-10-30 06:00:00|7990|7987.6|7987.7|7985.3|7990.5|7988.1|7987.7|7985.3|82
1761804300000|2025-10-30 06:05:00|7987.8|7985.4|7986.3|7983.9|7988.2|7985.8|7986.1|7983.7|74
1761804600000|2025-10-30 06:10:00|7986.5|7984.1|7984.8|7983.3|7987.5|7985.1|7984.7|7982.9|61
1761804900000|2025-10-30 06:15:00|7984.7|7983.2|7986.2|7983.8|7986.4|7984|7984.1|7982.6|98
1761805200000|2025-10-30 06:20:00|7986|7983.6|7986.8|7984.4|7988.1|7985.7|7985.9|7983.5|115
1761805500000|2025-10-30 06:25:00|7986.9|7984.5|7987.9|7985.5|7988.1|7985.7|7986.8|7984.4|94
1761805800000|2025-10-30 06:30:00|7987.8|7985.4|7987.8|7985.4|7988.7|7986.3|7985.3|7982.9|161
1761806100000|2025-10-30 06:35:00|7987.9|7985.5|7990.9|7988.5|7991.4|7989|7987.4|7985|210
1761806400000|2025-10-30 06:40:00|7991|7988.6|7992|7989.6|7994.3|7991.9|7991|7988.6|253
1761806700000|2025-10-30 06:45:00|7992.1|7989.7|7989.5|7988|7993|7990.6|7989.2|7987.2|217
1761807000000|2025-10-30 06:50:00|7989.4|7987.9|7991.2|7988.8|7991.7|7989.3|7989.4|7987.3|175
1761807300000|2025-10-30 06:55:00|7991.1|7988.7|7990.7|7988.3|7991.8|7989.4|7990.5|7988.1|107
1761807600000|2025-10-30 07:00:00|7989.4|7987.9|7990.9|7989.4|7991.7|7989.6|7988.1|7986.6|211
1761807900000|2025-10-30 07:05:00|7990.8|7989.3|7988.7|7986.3|7992.3|7989.9|7987|7984.9|223
1761808200000|2025-10-30 07:10:00|7988.8|7986.4|7992.2|7990.7|7993.4|7991|7988.5|7986.4|235
1761808500000|2025-10-30 07:15:00|7992.3|7990.8|7991.8|7989.4|7993.9|7992.4|7991.5|7989.3|204
1761808800000|2025-10-30 07:20:00|7991.7|7989.3|7990.8|7988.4|7993.2|7991|7990|7988.4|171
1761809100000|2025-10-30 07:25:00|7991.1|7988.7|7991.4|7989|7993.6|7991.2|7990.4|7988.7|209
1761809400000|2025-10-30 07:30:00|7991.3|7988.9|7990.8|7989.3|7992.5|7990.1|7989.2|7987.7|183
1761809700000|2025-10-30 07:35:00|7990.7|7989.2|7989.6|7987.2|7991.2|7989.7|7987.4|7985.9|190
1761810000000|2025-10-30 07:40:00|7988.7|7987|7993.4|7991.9|7993.4|7991.9|7987.8|7986.3|141
1761810300000|2025-10-30 07:45:00|7993.3|7991.8|7991.7|7990.2|7995|7992.6|7991.3|7989.8|135
1761810600000|2025-10-30 07:50:00|7991.6|7990.1|7990.2|7988.7|7992.4|7990.9|7990.2|7988.7|119
1761810900000|2025-10-30 07:55:00|7989.9|7988.4|7987.1|7984.7|7990.8|7989.3|7987.1|7984.7|104
1761811200000|2025-10-30 08:00:00|7986.8|7984.4|7986.8|7984.4|7990.7|7988.3|7986.1|7984.3|239
1761811500000|2025-10-30 08:05:00|7986.7|7984.3|7991.4|7989.9|7993.3|7991.7|7986.7|7984.3|217
1761811800000|2025-10-30 08:10:00|7991.3|7989.8|7993.4|7991.9|7996.3|7994.5|7991.3|7989.8|159
1761812100000|2025-10-30 08:15:00|7993.3|7991.8|7995.5|7994|7996.8|7994.8|7992.5|7991|184
1761812400000|2025-10-30 08:20:00|7995.6|7994.1|7993.6|7992.1|7995.9|7994.4|7993.1|7991.6|155
1761812700000|2025-10-30 08:25:00|7993.7|7992.2|7992.6|7991.1|7994.7|7993.2|7992|7990.5|161
1761813000000|2025-10-30 08:30:00|7992.5|7991|7993.9|7991.5|7995.5|7993.5|7992.5|7991|151
1761813300000|2025-10-30 08:35:00|7993.3|7991.8|7992.3|7990.8|7994.5|7992.5|7992.1|7990.1|119
1761813600000|2025-10-30 08:40:00|7992.4|7990.9|7990.4|7988.9|7992.5|7991|7990|7988.5|159
1761813900000|2025-10-30 08:45:00|7990.3|7988.8|7991.7|7990.2|7992.2|7990.7|7989.3|7987.8|114
1761814200000|2025-10-30 08:50:00|7991.8|7990.3|7989.4|7987|7991.9|7990.4|7987.5|7985.1|175
1761814500000|2025-10-30 08:55:00|7989.5|7987.1|7989.3|7986.9|7990.1|7988.4|7988.6|7986.8|81
1761814800000|2025-10-30 09:00:00|7989.2|7986.8|7990.3|7988.8|7991.8|7990|7988|7986.5|264
1761815100000|2025-10-30 09:05:00|7990.2|7988.7|7989.9|7988.4|7991.3|7989.8|7988.9|7987.4|135
1761815400000|2025-10-30 09:10:00|7989.8|7988.3|7987.3|7984.9|7990.2|7988.7|7987.2|7984.8|113
1761815700000|2025-10-30 09:15:00|7987.4|7985|7988.4|7986.9|7989|7987|7985.9|7983.6|118
1761816000000|2025-10-30 09:20:00|7988.3|7986.8|7984.6|7983.1|7988.3|7986.8|7984.1|7982.6|113
1761816300000|2025-10-30 09:25:00|7984.7|7983.2|7982.5|7981|7985.1|7983.3|7982.4|7980.9|156
1761816600000|2025-10-30 09:30:00|7982.4|7980.9|7980.1|7978.6|7983.3|7981.7|7978.7|7977.1|178
1761816900000|2025-10-30 09:35:00|7980.2|7978.7|7984|7981.6|7984.2|7982|7979.2|7977.7|189
1761817200000|2025-10-30 09:40:00|7984.1|7981.7|7986.3|7983.9|7986.5|7984.1|7983.3|7981.3|121
1761817500000|2025-10-30 09:45:00|7985.7|7984.2|7985.9|7984.4|7987|7984.9|7984.8|7983.3|108
1761817800000|2025-10-30 09:50:00|7985.8|7984.3|7989.5|7987.1|7989.9|7987.5|7985.2|7983.7|176
1761818100000|2025-10-30 09:55:00|7989.6|7987.2|7990.3|7987.9|7991.7|7989.3|7988.3|7986.5|142
1761818400000|2025-10-30 10:00:00|7990.2|7987.8|7989.1|7986.7|7991.6|7989.2|7988.4|7986.4|158
1761818700000|2025-10-30 10:05:00|7989.3|7986.9|7991.3|7988.9|7991.8|7989.4|7988.5|7986.3|165
1761819000000|2025-10-30 10:10:00|7991.2|7988.8|7992.1|7989.7|7992.6|7990.2|7989.8|7988.3|83
1761819300000|2025-10-30 10:15:00|7991.9|7989.5|7992.2|7990.7|7994.2|7991.9|7991.3|7989|140
1761819600000|2025-10-30 10:20:00|7992.3|7990.8|7992.8|7991.3|7995.6|7993.9|7992.2|7990.7|127
1761819900000|2025-10-30 10:25:00|7992.9|7991.4|7993.4|7991|7993.7|7991.6|7992|7990.1|112
1761820200000|2025-10-30 10:30:00|7993.5|7991.1|7993|7991.5|7994.7|7992.4|7992.1|7990.6|131
1761820500000|2025-10-30 10:35:00|7992.8|7991.3|7994.4|7992.9|7995.4|7993.9|7992.5|7991|93
1761820800000|2025-10-30 10:40:00|7994.5|7993|7995.6|7993.2|7995.6|7994|7994.4|7992.9|62
1761821100000|2025-10-30 10:45:00|7995.7|7993.3|7998|7995.6|7998.1|7995.7|7995.2|7993.1|97
1761821400000|2025-10-30 10:50:00|7997.9|7995.5|7999.1|7996.7|7999.6|7997.2|7997.6|7995.2|111
1761821700000|2025-10-30 10:55:00|7999.2|7996.8|8002|7999.6|8002|7999.6|7999|7996.6|87
1761822000000|2025-10-30 11:00:00|8002.1|7999.7|8003.6|8001.2|8004.1|8001.7|8001.1|7999.4|127
1761822300000|2025-10-30 11:05:00|8003.7|8001.3|8001.7|8000.2|8003.9|8001.5|8000.7|7999.2|134
1761822600000|2025-10-30 11:10:00|8001.6|8000.1|8001.6|8000.1|8001.9|8000.2|8000.1|7998.1|150
1761822900000|2025-10-30 11:15:00|8001.7|8000.2|8002.9|8001.4|8003.9|8002.4|8000.3|7998.8|112
1761823200000|2025-10-30 11:20:00|8003|8001.5|8001|7999.5|8004.2|8002.7|8000.5|7999|137
1761823500000|2025-10-30 11:25:00|8000.7|7999.2|8001.7|8000.2|8003.3|8001.8|8000.2|7998.2|136
1761823800000|2025-10-30 11:30:00|8001.9|8000.4|8001.5|8000|8003.9|8001.8|8000.8|7999.3|138
1761824100000|2025-10-30 11:35:00|8001.1|7999.6|8003.4|8001.9|8004.4|8002|8000.2|7998.6|112
1761824400000|2025-10-30 11:40:00|8003.3|8001.8|8006.8|8004.4|8007.5|8005.2|8003.2|8001.7|151
1761824700000|2025-10-30 11:45:00|8006.7|8004.3|8005.4|8003.9|8007|8004.9|8005.1|8003.6|106
1761825000000|2025-10-30 11:50:00|8005|8003.5|8006.1|8004.6|8007|8004.7|8004.1|8002.6|92
1761825300000|2025-10-30 11:55:00|8006.2|8004.7|8007.1|8005.6|8008.2|8006.7|8005.7|8004.2|118
1761825600000|2025-10-30 12:00:00|8006.8|8005.3|8007|8005.5|8008.5|8007|8006.3|8004.1|160
1761825900000|2025-10-30 12:05:00|8006.8|8005.3|8004.6|8003.1|8006.8|8005.3|8004|8001.9|120
1761826200000|2025-10-30 12:10:00|8004.5|8003|8005.9|8004.4|8006.7|8005.2|8004.5|8003|102
1761826500000|2025-10-30 12:15:00|8006|8004.5|8008.8|8007.3|8009.1|8007.6|8005|8003.5|139
1761826800000|2025-10-30 12:20:00|8008.9|8007.4|8010.2|8008.7|8010.3|8008.8|8007.7|8006.2|162
1761827100000|2025-10-30 12:25:00|8010.1|8008.6|8014.3|8011.7|8015.6|8014.1|8010|8008.5|198
1761827400000|2025-10-30 12:30:00|8014.4|8012|8015.7|8014.2|8015.9|8014.4|8011.9|8010.4|190
1761827700000|2025-10-30 12:35:00|8015.8|8014.3|8018.5|8017|8019.1|8017.6|8015.8|8014.3|214
1761828000000|2025-10-30 12:40:00|8018.4|8016.9|8021.2|8018.8|8021.9|8020.4|8017.2|8015.7|265
1761828300000|2025-10-30 12:45:00|8021.6|8019.7|8022.7|8021.2|8023.9|8022.4|8020.9|8018.8|249
1761828600000|2025-10-30 12:50:00|8023|8021.5|8024.5|8023|8024.5|8023|8021.1|8018.8|241
1761828900000|2025-10-30 12:55:00|8024.6|8023.1|8029.8|8027.4|8029.8|8027.9|8024.1|8022.6|273
1761829200000|2025-10-30 13:00:00|8029.9|8027.5|8031.8|8030.3|8031.9|8030.4|8028.5|8026.1|299
1761829500000|2025-10-30 13:05:00|8032.2|8030.7|8035.4|8033.9|8036.5|8035|8028.9|8026.5|359
1761829800000|2025-10-30 13:10:00|8035.5|8034|8033.1|8030.5|8037.4|8035.8|8033|8030.5|297
1761830100000|2025-10-30 13:15:00|8033|8030.6|8031.5|8029.1|8034.1|8032|8029.5|8027.1|402
1761830400000|2025-10-30 13:20:00|8031.4|8029|8027.8|8025.4|8032.4|8030|8027.2|8024.8|356
1761830700000|2025-10-30 13:25:00|8028|8025.6|8025.1|8022.7|8030.5|8028.1|8025.1|8022.7|305
1761831000000|2025-10-30 13:30:00|8025.3|8022.9|8023|8020.6|8026.5|8024.1|8021.3|8018.9|340
1761831300000|2025-10-30 13:35:00|8023.2|8020.8|8020.5|8018.1|8023.3|8020.9|8018.6|8016.2|354
1761831600000|2025-10-30 13:40:00|8020.3|8017.9|8017.8|8015.4|8021.7|8019.3|8017.1|8014.7|345
1761831900000|2025-10-30 13:45:00|8017.9|8015.5|8024.6|8022.2|8024.9|8022.5|8017.7|8015.3|309
1761832200000|2025-10-30 13:50:00|8024.2|8021.8|8018.8|8016.4|8024.2|8021.8|8018.5|8016.1|399
1761832500000|2025-10-30 13:55:00|8018.9|8016.5|8016.4|8014|8019.5|8017.1|8015.8|8013.4|363
1761832800000|2025-10-30 14:00:00|8015.8|8013.4|8010.8|8008.4|8017.9|8015.5|8010.5|8008.1|378
1761833100000|2025-10-30 14:05:00|8010.7|8008.3|8013.7|8011.3|8017.5|8015.1|8008.9|8006.5|428
1761833400000|2025-10-30 14:10:00|8013.8|8011.4|8015|8012.6|8017.1|8014.7|8012.2|8009.8|349
1761833700000|2025-10-30 14:15:00|8014.9|8012.5|8013.3|8010.9|8017.1|8014.7|8012.6|8010.2|312
1761834000000|2025-10-30 14:20:00|8013.2|8010.8|8014.2|8011.8|8016.6|8014.2|8011.8|8009.4|259
1761834300000|2025-10-30 14:25:00|8013.9|8011.5|8013.2|8010.8|8014.1|8011.7|8011.5|8009.1|289
1761834600000|2025-10-30 14:30:00|8013.3|8010.9|8016.9|8014.5|8017.2|8014.8|8011.9|8009.5|337
1761834900000|2025-10-30 14:35:00|8016.8|8014.4|8015.7|8013.3|8018.1|8015.7|8014.8|8012.4|256
1761835200000|2025-10-30 14:40:00|8015.5|8013.1|8018.2|8015.8|8019.7|8017.3|8015.4|8013|277
1761835500000|2025-10-30 14:45:00|8018.3|8015.9|8021.8|8019.4|8022.2|8019.8|8018.3|8015.9|280
1761835800000|2025-10-30 14:50:00|8021.9|8019.5|8022|8019.6|8022.7|8020.3|8019.1|8016.7|250
1761836100000|2025-10-30 14:55:00|8021.9|8019.5|8020.7|8018.3|8022.8|8020.4|8020.6|8018.2|200
1761836400000|2025-10-30 15:00:00|8020.6|8018.2|8020.7|8018.3|8023|8020.6|8019.7|8017.3|225
1761836700000|2025-10-30 15:05:00|8020.6|8018.2|8018.8|8016.4|8023.4|8021|8016.4|8014|216
1761837000000|2025-10-30 15:10:00|8018.9|8016.5|8018.1|8015.7|8019.7|8017.3|8016|8013.6|166
1761837300000|2025-10-30 15:15:00|8017.9|8015.5|8017.1|8014.7|8019.8|8017.4|8016.6|8014.2|199
1761837600000|2025-10-30 15:20:00|8017.2|8014.8|8018.2|8015.8|8018.7|8016.3|8016.8|8014.4|145
1761837900000|2025-10-30 15:25:00|8018.3|8015.9|8016|8013.6|8018.5|8016.1|8015.3|8012.9|127
1761838200000|2025-10-30 15:30:00|8016.1|8013.7|8017.9|8015.5|8018.3|8015.9|8016|8013.6|131
1761838500000|2025-10-30 15:35:00|8018|8015.6|8021.6|8019.2|8022.1|8019.7|8018|8015.6|189
1761838800000|2025-10-30 15:40:00|8021.8|8019.4|8019.8|8017.4|8022|8019.6|8019.8|8017.4|147
1761839100000|2025-10-30 15:45:00|8019.9|8017.5|8021.7|8019.3|8021.9|8019.5|8019.2|8016.8|205
1761839400000|2025-10-30 15:50:00|8021.8|8019.4|8025.7|8023.3|8025.7|8023.3|8021.8|8019.4|194
1761839700000|2025-10-30 15:55:00|8025.6|8023.2|8020.8|8018.4|8025.7|8023.3|8019.6|8017.2|248
1761840000000|2025-10-30 16:00:00|8020.7|8018.3|8022.9|8020.5|8023.3|8020.9|8019.4|8017|269
1761840300000|2025-10-30 16:05:00|8023|8020.6|8021|8018.6|8023.7|8021.4|8020.4|8018|127
1761840600000|2025-10-30 16:10:00|8021.1|8018.7|8018.3|8015.9|8021.9|8019.5|8017.7|8015.3|129
1761840900000|2025-10-30 16:15:00|8018.4|8016|8019.8|8017.4|8020|8017.6|8018.4|8016|140
1761841200000|2025-10-30 16:20:00|8019.7|8017.3|8016.4|8014|8020.8|8018.4|8015.7|8013.3|136
1761841500000|2025-10-30 16:25:00|8016.5|8014.1|8017.3|8014.9|8019.7|8017.3|8016.2|8013.8|132
1761841800000|2025-10-30 16:30:00|8017.2|8014.8|8018.1|8015.7|8019|8016.6|8017|8014.6|137
1761842100000|2025-10-30 16:35:00|8018|8015.6|8018.9|8016.5|8019.3|8016.9|8017.5|8015.1|136
1761842400000|2025-10-30 16:40:00|8018.8|8016.4|8016.3|8013.9|8019.4|8017|8016.2|8013.8|124
1761842700000|2025-10-30 16:45:00|8016.2|8013.8|8016.1|8013.7|8016.8|8014.4|8014.6|8012.2|140
1761843000000|2025-10-30 16:50:00|8016.2|8013.8|8016|8013.6|8016.2|8013.8|8014.9|8012.5|94
1761843300000|2025-10-30 16:55:00|8016.1|8013.7|8015.5|8013.1|8018.1|8015.7|8015.4|8013|147
1761843600000|2025-10-30 17:00:00|8015.4|8013|8017.7|8015.3|8017.9|8015.5|8014.9|8012.5|122
1761843900000|2025-10-30 17:05:00|8017.6|8015.2|8020.1|8017.7|8020.8|8018.4|8017.6|8015.2|85
1761844200000|2025-10-30 17:10:00|8020.2|8017.8|8021.5|8019.1|8021.5|8019.1|8019.7|8017.3|116
1761844500000|2025-10-30 17:15:00|8021.7|8019.3|8021.5|8019.1|8022.9|8020.5|8021.2|8018.8|77
1761844800000|2025-10-30 17:20:00|8021.6|8019.2|8022.1|8019.7|8022.6|8020.2|8021.4|8019|83
1761845100000|2025-10-30 17:25:00|8022|8019.6|8023.5|8021.1|8024.1|8021.7|8022|8019.6|113
1761845400000|2025-10-30 17:30:00|8023.6|8021.2|8026.1|8023.7|8026.4|8024|8022.2|8019.8|183
1761845700000|2025-10-30 17:35:00|8026.2|8023.8|8024.7|8022.3|8027.2|8024.8|8024.1|8021.7|204
1761846000000|2025-10-30 17:40:00|8024.8|8022.4|8024.8|8022.4|8025.1|8022.7|8022.8|8020.4|103
1761846300000|2025-10-30 17:45:00|8024.9|8022.5|8023.6|8021.2|8025|8022.6|8022.6|8020.2|141
1761846600000|2025-10-30 17:50:00|8023.7|8021.3|8023.6|8021.2|8024.8|8022.4|8023.3|8020.9|114
1761846900000|2025-10-30 17:55:00|8023.5|8021.1|8023|8020.6|8023.7|8021.3|8022.4|8020|183
1761847200000|2025-10-30 18:00:00|8022.9|8020.5|8025.6|8023.2|8026.1|8023.7|8022.7|8020.3|276
1761847500000|2025-10-30 18:05:00|8025.4|8023|8027.5|8025.1|8028.3|8025.9|8025.4|8023|121
1761847800000|2025-10-30 18:10:00|8027.4|8025|8027.6|8025.2|8027.9|8025.5|8026.6|8024.2|78
1761848100000|2025-10-30 18:15:00|8027.7|8025.3|8027.7|8025.3|8028|8025.6|8027.2|8024.8|94
1761848400000|2025-10-30 18:20:00|8027.8|8025.4|8027|8024.6|8028.2|8025.8|8026.9|8024.5|113
1761848700000|2025-10-30 18:25:00|8027.1|8024.7|8024.9|8022.5|8027.1|8024.7|8024.3|8021.9|90
1761849000000|2025-10-30 18:30:00|8025.1|8022.7|8024.3|8021.9|8025.8|8023.4|8023.6|8021.2|89
1761849300000|2025-10-30 18:35:00|8024.4|8022|8024|8021.6|8025.1|8022.7|8024|8021.6|48
1761849600000|2025-10-30 18:40:00|8024.2|8021.8|8024.4|8022|8024.7|8022.3|8023.5|8021.1|87
1761849900000|2025-10-30 18:45:00|8024.6|8022.2|8024.6|8022.2|8025.3|8022.9|8022.6|8020.2|125
1761850200000|2025-10-30 18:50:00|8024.7|8022.3|8022.8|8020.4|8024.7|8022.3|8022.8|8020.4|100
1761850500000|2025-10-30 18:55:00|8022.9|8020.5|8021.5|8019.1|8023.5|8021.1|8021.4|8019|213
1761850800000|2025-10-30 19:00:00|8021.6|8019.2|8019.9|8017.5|8021.9|8019.5|8018.1|8015.7|199
1761851100000|2025-10-30 19:05:00|8019.8|8017.4|8021.9|8019.5|8021.9|8019.5|8019.3|8016.9|86
1761851400000|2025-10-30 19:10:00|8022.1|8019.7|8022.2|8019.8|8023.3|8020.9|8022.1|8019.7|109
1761851700000|2025-10-30 19:15:00|8022.3|8019.9|8023.4|8021|8023.8|8021.4|8021.9|8019.5|115
1761852000000|2025-10-30 19:20:00|8023.3|8020.9|8024.1|8021.7|8024.9|8022.5|8022.8|8020.4|80
1761852300000|2025-10-30 19:25:00|8024|8021.6|8023.5|8021.1|8024.2|8021.8|8023|8020.6|118
1761852600000|2025-10-30 19:30:00|8023.4|8021|8022.5|8020.1|8023.5|8021.1|8022.5|8020.1|81
1761852900000|2025-10-30 19:35:00|8022.6|8020.2|8021.4|8019|8023.1|8020.7|8021|8018.6|61
1761853200000|2025-10-30 19:40:00|8021.2|8018.8|8021.5|8019.1|8021.7|8019.3|8020.7|8018.3|75
1761853500000|2025-10-30 19:45:00|8021.8|8019.4|8021.2|8018.8|8022.2|8019.8|8021|8018.6|49
1761853800000|2025-10-30 19:50:00|8021.1|8018.7|8021.4|8019|8021.5|8019.1|8020|8017.6|97
1761854100000|2025-10-30 19:55:00|8021.3|8018.9|8023|8020.6|8023.6|8021.2|8021.1|8018.7|126
1761854400000|2025-10-30 20:00:00|8022.9|8020.5|8023.6|8021.2|8024.3|8021.9|8022.5|8020.1|130
1761854700000|2025-10-30 20:05:00|8023.5|8021.1|8021.5|8019.1|8023.5|8021.1|8021.1|8018.7|70
1761855000000|2025-10-30 20:10:00|8021.3|8018.9|8020.5|8018.1|8021.5|8019.1|8020.5|8018.1|46
1761855300000|2025-10-30 20:15:00|8020.6|8018.2|8019.5|8017.1|8020.6|8018.2|8019.3|8016.9|68
1761855600000|2025-10-30 20:20:00|8019.4|8017|8021.3|8018.9|8021.4|8019|8019.4|8017|43
1761855900000|2025-10-30 20:25:00|8021.4|8019|8020.5|8018.1|8021.6|8019.2|8019.8|8017.4|72
1761856200000|2025-10-30 20:30:00|8019.6|8017.2|8019.4|8017|8019.8|8017.4|8018.3|8015.9|77
1761856500000|2025-10-30 20:35:00|8019.5|8017.1|8019.8|8017.4|8020.1|8017.7|8019.3|8016.9|60
1761856800000|2025-10-30 20:40:00|8019.9|8017.5|8020.5|8018.1|8020.6|8018.2|8019.1|8016.7|43
1761857100000|2025-10-30 20:45:00|8020.6|8018.2|8018.5|8016.1|8020.7|8018.3|8018.5|8016.1|104
1761857400000|2025-10-30 20:50:00|8018.7|8016.3|8018.4|8016|8019|8016.6|8017.7|8015.3|122
1761857700000|2025-10-30 20:55:00|8018.1|8015.8|8024.3|8019.3|8024.4|8020|8018.1|8015.4|550
1761858000000|2025-10-30 21:00:00|8024.6|8019.6|8025.7|8020.7|8026|8021|8024|8019|12
1761858300000|2025-10-30 21:05:00|8026.9|8021.9|8026.2|8021.2|8027.5|8022.5|8026|8021|28
1761858600000|2025-10-30 21:10:00|8026.1|8021.1|8026.5|8021.5|8026.5|8021.5|8026.1|8021.1|33
1761858900000|2025-10-30 21:15:00|8026.4|8021.4|8026.2|8021.2|8026.4|8021.4|8026.1|8021.1|48
1761859200000|2025-10-30 21:20:00|8026.3|8021.3|8025.2|8020.2|8026.5|8021.5|8025.2|8020.2|24
1761859500000|2025-10-30 21:25:00|8025.4|8020.4|8025.8|8020.8|8026.3|8021.3|8025.4|8020.4|13
1761859800000|2025-10-30 21:30:00|8025.9|8020.9|8024.9|8019.9|8025.9|8020.9|8024.7|8019.7|28
1761860100000|2025-10-30 21:35:00|8025.1|8020.1|8024.6|8019.6|8025.1|8020.1|8024.5|8019.5|35
1761860400000|2025-10-30 21:40:00|8024.5|8019.5|8024.5|8019.5|8024.7|8019.7|8024.5|8019.5|32
1761860700000|2025-10-30 21:45:00|8024.6|8019.6|8023.9|8018.9|8025|8020|8023.8|8018.8|19
1761861000000|2025-10-30 21:50:00|8023.8|8018.8|8023.7|8018.7|8024|8019|8023.6|8018.6|22
1761861300000|2025-10-30 21:55:00|8024.4|8017.9|8025.1|8018.6|8027.9|8021.4|8023.7|8017.2|60
1761861600000|2025-10-30 22:00:00|8025.4|8018.9|8020.1|8016.2|8025.9|8019.4|8020|8014.8|109
1761861900000|2025-10-30 22:05:00|8019.8|8016.5|8021.3|8017.2|8021.5|8017.4|8019.8|8015.6|96
1761862200000|2025-10-30 22:10:00|8020.3|8017.3|8017.9|8014|8020.3|8017.3|8017.7|8014|101
1761862500000|2025-10-30 22:15:00|8017.7|8013.8|8017.6|8013.7|8018|8014.1|8017.2|8013.5|93
1761862800000|2025-10-30 22:20:00|8017.5|8013.6|8017.5|8013.6|8017.7|8013.8|8016.8|8013|60
1761863100000|2025-10-30 22:25:00|8017.6|8013.7|8016.1|8012.6|8017.7|8013.8|8015.5|8011.8|79
1761863400000|2025-10-30 22:30:00|8016|8012.7|8015.4|8011.5|8018|8014.4|8014.9|8011|111
1761863700000|2025-10-30 22:35:00|8015.3|8011.4|8017.9|8014|8017.9|8014|8015.1|8011.4|77
1761864000000|2025-10-30 22:40:00|8018.6|8014.7|8020|8016.1|8020.7|8016.8|8018.6|8014.7|48
1761864300000|2025-10-30 22:45:00|8019.9|8016|8020|8016.1|8020.5|8016.8|8019.1|8015.4|61
1761864600000|2025-10-30 22:50:00|8019.8|8015.9|8019.4|8015.5|8019.8|8015.9|8018.4|8014.5|73
1761864900000|2025-10-30 22:55:00|8019.2|8015.3|8019.3|8015.4|8020.4|8016.5|8018.8|8015.2|45
1761865200000|2025-10-30 23:00:00|8019.2|8015.3|8019.9|8016|8020.5|8016.6|8018.9|8015|89
1761865500000|2025-10-30 23:05:00|8019.1|8016.7|8018.6|8016.2|8019.1|8016.7|8018.4|8016|50
1761865800000|2025-10-30 23:10:00|8018.5|8016.1|8019.6|8017.2|8020.4|8018|8018.5|8016.1|74
1761866100000|2025-10-30 23:15:00|8019.7|8017.3|8020.9|8018.5|8021.1|8018.7|8019.7|8017.3|46
1761866400000|2025-10-30 23:20:00|8021.1|8018.7|8022|8019.6|8022.3|8019.9|8021|8018.6|42
1761866700000|2025-10-30 23:25:00|8021.2|8018.8|8021.6|8019.2|8021.6|8019.2|8021|8018.6|31
1761867000000|2025-10-30 23:30:00|8021.5|8019.1|8020.6|8018.2|8021.5|8019.1|8020|8017.6|87
1761867300000|2025-10-30 23:35:00|8020.5|8018.1|8020|8017.6|8020.7|8018.3|8019.7|8017.3|60
1761867600000|2025-10-30 23:40:00|8020.1|8017.7|8018.8|8016.4|8020.1|8017.7|8018.7|8016.3|45
1761867900000|2025-10-30 23:45:00|8018.6|8016.7|8018.1|8015.7|8019.6|8017.2|8016|8014.5|95
1761868200000|2025-10-30 23:50:00|8018|8015.6|8017.9|8015.5|8018|8015.6|8016.5|8014.1|76
1761868500000|2025-10-30 23:55:00|8017.8|8015.4|8018.7|8016.3|8018.9|8016.5|8017.5|8015.1|101
1761868800000|2025-10-31 00:00:00|8019|8016.6|8017.8|8015.4|8019|8016.6|8016.5|8014.1|142
1761869100000|2025-10-31 00:05:00|8017.9|8015.5|8018.9|8016.5|8019|8016.6|8016.4|8014|117
1761869400000|2025-10-31 00:10:00|8018.8|8016.4|8017.5|8015.1|8019|8016.6|8016.1|8013.7|120
1761869700000|2025-10-31 00:15:00|8017.4|8015|8019.7|8017.3|8019.7|8017.3|8017.4|8015|87
1761870000000|2025-10-31 00:20:00|8019.6|8017.2|8018.1|8015.7|8019.7|8017.3|8017.8|8015.4|88
1761870300000|2025-10-31 00:25:00|8017.9|8015.5|8019.1|8016.7|8019.1|8016.7|8017.5|8015.1|54
1761870600000|2025-10-31 00:30:00|8019|8016.6|8017.5|8015.1|8019|8016.6|8016.8|8014.4|94
1761870900000|2025-10-31 00:35:00|8017.8|8015.4|8018.3|8015.9|8018.8|8016.4|8017.6|8015.2|132
1761871200000|2025-10-31 00:40:00|8018.2|8015.8|8017.6|8015.2|8018.9|8016.5|8017.2|8014.8|177
1761871500000|2025-10-31 00:45:00|8017.7|8015.3|8017.2|8014.8|8018.4|8016|8016.9|8014.5|106
1761871800000|2025-10-31 00:50:00|8017.1|8014.7|8016.3|8013.9|8018.4|8016|8015.2|8012.8|276
1761872100000|2025-10-31 00:55:00|8016.4|8014|8014.1|8011.7|8017|8014.6|8013.9|8011.5|171
1761872400000|2025-10-31 01:00:00|8014|8011.6|8011.2|8008.8|8014.9|8012.5|8011.2|8008.8|209
1761872700000|2025-10-31 01:05:00|8011.3|8008.9|8012.2|8009.8|8013.3|8010.9|8011.2|8008.8|84
1761873000000|2025-10-31 01:10:00|8012.3|8009.9|8013.8|8011.4|8013.9|8011.5|8010.9|8009.2|121
1761873300000|2025-10-31 01:15:00|8013.7|8011.3|8013.3|8010.9|8013.7|8011.3|8011.9|8009.5|101
1761873600000|2025-10-31 01:20:00|8013.2|8010.8|8012.3|8009.9|8013.7|8011.3|8012|8009.6|77
1761873900000|2025-10-31 01:25:00|8012.2|8009.8|8013.9|8011.5|8014|8011.6|8012.1|8009.7|115
1761874200000|2025-10-31 01:30:00|8013.6|8011.2|8013.4|8011|8015.5|8013.1|8013.4|8011|99
1761874500000|2025-10-31 01:35:00|8013.3|8010.9|8013.5|8011.1|8014.3|8011.9|8012.4|8010|85
1761874800000|2025-10-31 01:40:00|8013.4|8011|8015|8012.6|8015.4|8013|8013|8010.6|97
1761875100000|2025-10-31 01:45:00|8014.9|8012.5|8016.1|8013.7|8016.3|8013.9|8014.7|8012.3|101
1761875400000|2025-10-31 01:50:00|8016|8013.6|8017.7|8015.3|8017.7|8015.3|8015.3|8012.9|82
1761875700000|2025-10-31 01:55:00|8017.6|8015.2|8018|8016.5|8019.5|8017.1|8017.4|8015|134
1761876000000|2025-10-31 02:00:00|8017.9|8016.4|8017.8|8016.3|8019.9|8017.7|8017.8|8016|105
1761876300000|2025-10-31 02:05:00|8018.2|8016.7|8017.5|8016|8018.5|8017|8016.7|8015.1|84
1761876600000|2025-10-31 02:10:00|8017.3|8015.8|8016.9|8015.4|8017.7|8016.2|8016.4|8014.2|135
1761876900000|2025-10-31 02:15:00|8016.8|8015.3|8016.7|8014.3|8017.8|8015.6|8016.2|8014.3|113
1761877200000|2025-10-31 02:20:00|8016.5|8014.1|8015.7|8014.2|8016.7|8014.6|8015.6|8013.9|81
1761877500000|2025-10-31 02:25:00|8015.8|8014.3|8016|8013.6|8016.5|8014.3|8015.4|8013.2|102
1761877800000|2025-10-31 02:30:00|8016.1|8013.7|8015.4|8013.9|8016.3|8014.3|8015.2|8013.3|87
1761878100000|2025-10-31 02:35:00|8015.6|8013.2|8016.6|8015.1|8017|8015.2|8015.5|8013.2|87
1761878400000|2025-10-31 02:40:00|8016.7|8015.2|8017.9|8015.5|8018.2|8015.8|8016.6|8014.7|46
1761878700000|2025-10-31 02:45:00|8017.8|8015.4|8017.9|8015.5|8018|8015.7|8016.8|8014.4|116
1761879000000|2025-10-31 02:50:00|8017.8|8015.4|8018.4|8016|8018.7|8016.5|8017.1|8014.7|145
1761879300000|2025-10-31 02:55:00|8018.3|8015.9|8018.6|8016.2|8018.7|8016.8|8018.1|8015.7|197
1761879600000|2025-10-31 03:00:00|8018.7|8016.3|8018.5|8016.1|8018.8|8016.4|8018.2|8015.8|140
1761879900000|2025-10-31 03:05:00|8018.6|8016.2|8018.3|8015.9|8019|8016.6|8018.3|8015.9|126
1761880200000|2025-10-31 03:10:00|8018.2|8015.8|8018.5|8016.1|8018.6|8016.2|8017.5|8015.1|60
1761880500000|2025-10-31 03:15:00|8018.4|8016|8017.4|8015|8019.3|8016.9|8017.3|8014.9|56
1761880800000|2025-10-31 03:20:00|8017.2|8014.8|8017.7|8015.3|8017.8|8015.4|8017.1|8014.7|43
1761881100000|2025-10-31 03:25:00|8017.8|8015.4|8017.4|8015.9|8018.2|8016.4|8017.4|8015|121
1761881400000|2025-10-31 03:30:00|8017.5|8016|8018.1|8016.6|8018.6|8017.1|8017.5|8015.4|55
1761881700000|2025-10-31 03:35:00|8018.4|8016|8017.4|8015|8018.4|8016.6|8017.3|8014.9|28
1761882000000|2025-10-31 03:40:00|8017.3|8014.9|8017.3|8015.8|8017.9|8016.1|8017.1|8014.9|42
1761882300000|2025-10-31 03:45:00|8017.2|8015.7|8018.3|8015.9|8018.3|8016.5|8017.2|8015|65
1761882600000|2025-10-31 03:50:00|8018.2|8015.8|8020.1|8018.6|8020.1|8018.6|8018|8015.8|43
1761882900000|2025-10-31 03:55:00|8020.2|8018.7|8019.3|8017.8|8020.7|8018.7|8018.8|8016.6|120
1761883200000|2025-10-31 04:00:00|8019.2|8017.7|8018.5|8017|8020.1|8018.2|8018.5|8016.8|43
1761883500000|2025-10-31 04:05:00|8018.3|8016.8|8018.5|8017|8019.2|8017.3|8018.2|8016.4|78
1761883800000|2025-10-31 04:10:00|8018.6|8017.1|8017.7|8016.2|8019|8017.1|8017.7|8016.2|86
1761884100000|2025-10-31 04:15:00|8018.1|8015.7|8018|8016.5|8018.7|8017.1|8017.5|8015.6|37
1761884400000|2025-10-31 04:20:00|8018.1|8016.6|8017.3|8015.8|8018.8|8017.2|8017.2|8015.7|36
1761884700000|2025-10-31 04:25:00|8017.1|8015.6|8017.5|8015.1|8017.6|8015.8|8016.6|8014.9|67
1761885000000|2025-10-31 04:30:00|8017.6|8015.2|8018.1|8015.7|8018.1|8016.3|8016.7|8014.3|52
1761885300000|2025-10-31 04:35:00|8018.2|8015.8|8017.2|8015.7|8018.6|8017.1|8017.2|8015.7|41
1761885600000|2025-10-31 04:40:00|8017.1|8015.6|8016.8|8015.3|8017.5|8015.8|8016.8|8014.6|27
1761885900000|2025-10-31 04:45:00|8016.9|8015.4|8017.4|8015.9|8017.4|8015.9|8016.3|8014.1|67
1761886200000|2025-10-31 04:50:00|8017.5|8016|8017.7|8015.3|8018.3|8016.7|8017.5|8015.2|85
1761886500000|2025-10-31 04:55:00|8017.6|8015.2|8017.6|8015.2|8017.7|8015.3|8017|8014.6|94
1761886800000|2025-10-31 05:00:00|8017.5|8015.1|8019.3|8016.9|8019.3|8016.9|8017.5|8015.1|60
1761887100000|2025-10-31 05:05:00|8019.2|8016.8|8019.3|8017.8|8019.3|8017.8|8018.3|8016.2|117
1761887400000|2025-10-31 05:10:00|8019.2|8017.7|8018.4|8016.9|8019.7|8017.9|8018.3|8016.4|70
1761887700000|2025-10-31 05:15:00|8018.7|8016.3|8019|8016.6|8019.6|8017.6|8018.3|8016.2|71
1761888000000|2025-10-31 05:20:00|8019.2|8016.8|8020.6|8018.2|8020.8|8018.4|8019.2|8016.8|67
1761888300000|2025-10-31 05:25:00|8020.8|8018.4|8019.3|8016.9|8020.8|8018.4|8018.7|8016.3|96
1761888600000|2025-10-31 05:30:00|8019.6|8017.2|8019.1|8016.7|8019.6|8017.2|8018.5|8016.1|61
1761888900000|2025-10-31 05:35:00|8019.2|8016.8|8018.3|8015.9|8019.3|8016.9|8017.6|8015.2|118
1761889200000|2025-10-31 05:40:00|8018.2|8015.8|8018.4|8016|8018.5|8016.1|8017.9|8015.5|100
1761889500000|2025-10-31 05:45:00|8018.3|8015.9|8018.1|8015.7|8018.5|8016.6|8017.5|8015.1|74
1761889800000|2025-10-31 05:50:00|8017.8|8015.4|8018.2|8015.8|8018.2|8016|8017.4|8015.3|40
1761890100000|2025-10-31 05:55:00|8018.4|8016|8018.1|8016.6|8018.8|8016.7|8018|8015.9|104
1761890400000|2025-10-31 06:00:00|8018.2|8016.7|8019.8|8017.4|8020.6|8018.2|8017.6|8015.5|85
1761890700000|2025-10-31 06:05:00|8019.7|8017.3|8020.7|8018.3|8020.7|8018.3|8017.9|8015.5|85
1761891000000|2025-10-31 06:10:00|8020.8|8018.4|8019.8|8017.4|8021.9|8019.5|8019.7|8017.3|79
1761891300000|2025-10-31 06:15:00|8019.7|8017.3|8017.8|8016.3|8020.1|8017.8|8017.7|8016.1|67
1761891600000|2025-10-31 06:20:00|8017.7|8016.2|8018.6|8017.1|8018.8|8017.3|8017.4|8015.9|52
1761891900000|2025-10-31 06:25:00|8018.7|8017.2|8021.2|8018.8|8021.4|8019|8018.5|8017|68
1761892200000|2025-10-31 06:30:00|8021.3|8018.9|8018.5|8017|8021.3|8018.9|8018.5|8016.9|54
1761892500000|2025-10-31 06:35:00|8018.7|8017.2|8019.7|8018.2|8021.2|8019.3|8018.6|8017.1|52
1761892800000|2025-10-31 06:40:00|8019.8|8018.3|8022.8|8020.4|8023.2|8020.8|8019.8|8018.3|90
1761893100000|2025-10-31 06:45:00|8022.9|8020.5|8024.9|8022.5|8025.2|8022.8|8022.3|8020.4|80
1761893400000|2025-10-31 06:50:00|8025|8022.6|8026.4|8024|8026.8|8024.4|8024|8021.6|99
1761893700000|2025-10-31 06:55:00|8026.3|8023.9|8027.7|8025.3|8027.8|8025.5|8025.7|8023.8|72
1761894000000|2025-10-31 07:00:00|8027.9|8025.5|8030.2|8027.8|8030.8|8028.4|8026|8024.5|219
1761894300000|2025-10-31 07:05:00|8030.4|8028|8032.4|8030|8032.5|8030.1|8028.4|8026|164
1761894600000|2025-10-31 07:10:00|8032.5|8030.1|8031.2|8029.7|8034|8031.6|8031.1|8029.5|107
1761894900000|2025-10-31 07:15:00|8032.1|8029.8|8029.4|8027.9|8032.5|8030.3|8028.5|8026.9|123
1761895200000|2025-10-31 07:20:00|8029|8027.5|8028.3|8025.9|8031|8029.5|8028.3|8025.9|141
1761895500000|2025-10-31 07:25:00|8028.4|8026|8029.6|8027.2|8031.1|8028.7|8027.9|8025.9|118
1761895800000|2025-10-31 07:30:00|8029.5|8027.1|8029.6|8028.1|8029.6|8028.1|8027.8|8026.3|112
1761896100000|2025-10-31 07:35:00|8029.8|8028.3|8030.8|8029.3|8031|8029.5|8029.1|8027.6|94
1761896400000|2025-10-31 07:40:00|8031.2|8029.7|8031.7|8029.3|8032.7|8031.2|8030.8|8029|103
1761896700000|2025-10-31 07:45:00|8031.9|8030.4|8031.2|8029.7|8032.4|8030.4|8030.7|8028.3|90
1761897000000|2025-10-31 07:50:00|8031.5|8030|8031.7|8030.2|8034.2|8031.8|8030.8|8029|142
1761897300000|2025-10-31 07:55:00|8031.6|8030.1|8028.2|8025.8|8031.9|8030.1|8027.6|8025.8|169
1761897600000|2025-10-31 08:00:00|8028|8026.5|8027.3|8025.8|8028.4|8026.9|8026.2|8023.8|130
1761897900000|2025-10-31 08:05:00|8027.4|8025.9|8026.4|8024.9|8028.2|8026.7|8025.2|8022.8|127
1761898200000|2025-10-31 08:10:00|8026.3|8024.8|8025.6|8024.1|8026.6|8025.1|8024.8|8023.3|102
1761898500000|2025-10-31 08:15:00|8025.5|8024|8027|8025.5|8028.7|8026.5|8025.5|8024|108
1761898800000|2025-10-31 08:20:00|8026.9|8025.4|8024.6|8023.1|8027|8025.5|8023.7|8022.2|133
1761899100000|2025-10-31 08:25:00|8024.7|8023.2|8024.8|8023.3|8025.2|8023.7|8023.2|8021.7|108
1761899400000|2025-10-31 08:30:00|8024.7|8023.2|8022.8|8021.3|8026|8023.7|8022.8|8021.3|106
1761899700000|2025-10-31 08:35:00|8022.9|8020.5|8025.2|8023.7|8025.7|8023.8|8022.9|8020.5|113
1761900000000|2025-10-31 08:40:00|8025.4|8023.9|8025.1|8023.6|8026.8|8024.9|8025.1|8023.3|89
1761900300000|2025-10-31 08:45:00|8025.2|8023.7|8025.1|8023.6|8026.3|8024.2|8024.6|8022.8|94
1761900600000|2025-10-31 08:50:00|8025.2|8023.7|8026.6|8025.1|8026.7|8025.2|8024.9|8023.4|81
1761900900000|2025-10-31 08:55:00|8026.7|8025.2|8024.7|8023.2|8026.7|8025.2|8023.7|8022.2|118
1761901200000|2025-10-31 09:00:00|8024.8|8023.3|8022.4|8020.9|8026|8024.5|8022.4|8020.9|118
1761901500000|2025-10-31 09:05:00|8022.3|8020.8|8022.3|8020.8|8023.2|8021.7|8022|8020.5|63
1761901800000|2025-10-31 09:10:00|8022.4|8020.9|8020.9|8019.4|8022.8|8021.3|8020.5|8019|85
1761902100000|2025-10-31 09:15:00|8021|8019.5|8021.8|8020.3|8022.5|8020.7|8020.8|8019.3|80
1761902400000|2025-10-31 09:20:00|8022.2|8020.7|8022.6|8021.1|8023.4|8021.9|8022.2|8020.7|76
1761902700000|2025-10-31 09:25:00|8022.5|8021|8022.5|8021|8023.5|8021.6|8022|8020.5|107
1761903000000|2025-10-31 09:30:00|8022.4|8020.9|8022.7|8021.2|8023.9|8021.5|8021.3|8019.8|45
1761903300000|2025-10-31 09:35:00|8022.6|8021.1|8022.4|8020.9|8023.8|8022.3|8021.6|8020.1|50
1761903600000|2025-10-31 09:40:00|8022.5|8021|8022.2|8020.7|8023.7|8022.1|8022|8020.5|66
1761903900000|2025-10-31 09:45:00|8022.3|8020.8|8024.7|8023.2|8026|8023.7|8021.5|8020|105
1761904200000|2025-10-31 09:50:00|8024.9|8023.4|8021.3|8019.8|8026.1|8023.7|8021.2|8019.7|80
1761904500000|2025-10-31 09:55:00|8020.8|8019.3|8017.1|8015.6|8021.2|8019.7|8016.8|8015.2|164
1761904800000|2025-10-31 10:00:00|8017|8015.5|8019.1|8016.7|8019.5|8017.7|8016.5|8015|131
1761905100000|2025-10-31 10:05:00|8019.6|8017.2|8016.8|8015.3|8019.9|8017.5|8016|8014|109
1761905400000|2025-10-31 10:10:00|8016.6|8015.1|8016.1|8013.7|8018.2|8016.7|8015.8|8013.4|71
1761905700000|2025-10-31 10:15:00|8016.2|8013.8|8017.7|8016.2|8017.8|8016.3|8014.8|8012.8|88
1761906000000|2025-10-31 10:20:00|8017.8|8016.3|8020.8|8019.3|8020.8|8019.3|8017.8|8016.3|91
1761906300000|2025-10-31 10:25:00|8020.6|8019.1|8022.3|8020.8|8022.7|8021.2|8020.6|8019.1|55
1761906600000|2025-10-31 10:30:00|8022.4|8020.9|8023.4|8021.9|8023.5|8022|8021.8|8019.9|86
1761906900000|2025-10-31 10:35:00|8023.5|8022|8022.9|8021.4|8024.2|8022.7|8022.5|8020.3|101
1761907200000|2025-10-31 10:40:00|8022.6|8021.1|8022.3|8020.8|8023.2|8021.7|8022|8020.2|62
1761907500000|2025-10-31 10:45:00|8022.4|8020.9|8022.5|8021|8023|8021.5|8022.2|8020.7|36
1761907800000|2025-10-31 10:50:00|8022.4|8020.9|8022.6|8021.1|8022.8|8021.3|8021.1|8019.6|59
1761908100000|2025-10-31 10:55:00|8022.7|8021.2|8023.4|8021.9|8023.8|8022.3|8022.3|8020.8|68
1761908400000|2025-10-31 11:00:00|8023.6|8022.1|8022|8020.5|8023.8|8022.3|8020.4|8018.9|90
1761908700000|2025-10-31 11:05:00|8021.9|8020.4|8023.5|8022|8024|8022.5|8021.2|8019.7|96
1761909000000|2025-10-31 11:10:00|8023.6|8022.1|8024|8022.5|8025|8023.5|8022.7|8021.2|74
1761909300000|2025-10-31 11:15:00|8024.1|8022.6|8023.6|8022.1|8024.9|8023.4|8023.3|8021.8|64
1761909600000|2025-10-31 11:20:00|8023.7|8022.2|8024.1|8022.6|8025.9|8024.4|8023.7|8022.2|89
1761909900000|2025-10-31 11:25:00|8024|8022.5|8025|8023.5|8025.7|8024.2|8024|8022.5|61
1761910200000|2025-10-31 11:30:00|8025.1|8023.6|8029.9|8028.4|8029.9|8028.4|8024.4|8022.9|93
1761910500000|2025-10-31 11:35:00|8030|8028.5|8032.6|8031.1|8033.1|8031.6|8030|8028.5|70
1761910800000|2025-10-31 11:40:00|8032.8|8031.3|8033.7|8032.2|8036.6|8035.1|8032.8|8031.3|110
1761911100000|2025-10-31 11:45:00|8033.6|8032.1|8032.3|8030.8|8034.5|8033|8032|8030.5|69
1761911400000|2025-10-31 11:50:00|8032.2|8030.7|8032.1|8030.6|8032.2|8030.7|8030.6|8029.1|76
1761911700000|2025-10-31 11:55:00|8032.3|8030.8|8032.7|8031.2|8033.1|8031.6|8031.9|8030.4|57
1761912000000|2025-10-31 12:00:00|8033|8031.5|8034.3|8032.8|8035|8033.5|8032.8|8031.3|99
1761912300000|2025-10-31 12:05:00|8034.4|8032.9|8036.7|8035.2|8038.1|8036.6|8034.4|8032.9|117
1761912600000|2025-10-31 12:10:00|8036.8|8035.3|8038.5|8037|8038.5|8037|8035.4|8033.9|144
1761912900000|2025-10-31 12:15:00|8038.4|8036.9|8038.8|8037.3|8039.7|8038.2|8037.6|8036.1|92
1761913200000|2025-10-31 12:20:00|8038.9|8037.4|8034.8|8033.3|8039.8|8038.3|8034.7|8033.2|172
1761913500000|2025-10-31 12:25:00|8034.9|8033.4|8035.9|8033.5|8036.8|8035.3|8034.7|8033.2|106
1761913800000|2025-10-31 12:30:00|8036|8033.6|8037.6|8036.1|8038.2|8036.7|8035.9|8033.6|100
1761914100000|2025-10-31 12:35:00|8037.7|8036.2|8035.3|8033.8|8039.1|8037.6|8034.2|8032.3|277
1761914400000|2025-10-31 12:40:00|8035.5|8034|8035.9|8034.4|8037.1|8035.6|8033.9|8032.4|250
1761914700000|2025-10-31 12:45:00|8035.7|8034.2|8037.1|8035.6|8038.7|8037.2|8035.7|8034.2|171
1761915000000|2025-10-31 12:50:00|8037.2|8035.7|8036.9|8035.4|8039.4|8037.9|8036.8|8035.3|133
1761915300000|2025-10-31 12:55:00|8037.1|8035.6|8038.4|8036.9|8039.3|8037.8|8037.1|8035.6|204
1761915600000|2025-10-31 13:00:00|8038.8|8037.3|8038.7|8037.2|8041.3|8039.8|8037.7|8036.2|276
1761915900000|2025-10-31 13:05:00|8039.1|8037.6|8038.5|8037|8040.9|8039.4|8038.4|8036.9|165
1761916200000|2025-10-31 13:10:00|8038.6|8037.1|8036.2|8034.7|8038.8|8037.3|8036.1|8034.6|162
1761916500000|2025-10-31 13:15:00|8036.1|8034.6|8038.5|8037|8038.6|8037.1|8036.1|8034.6|147
1761916800000|2025-10-31 13:20:00|8038.4|8036.9|8035.7|8034.2|8039.4|8037.9|8035.2|8033.7|140
1761917100000|2025-10-31 13:25:00|8035.6|8034.1|8038.1|8036.6|8039.1|8037.6|8035.3|8033.8|149
1761917400000|2025-10-31 13:30:00|8037.4|8035.9|8039.4|8037.9|8040|8038.5|8037.4|8035.9|217
1761917700000|2025-10-31 13:35:00|8039.5|8038|8040.7|8039.2|8041.5|8040|8038.3|8036.8|158
1761918000000|2025-10-31 13:40:00|8040.6|8039.1|8046.7|8044.3|8047.3|8045.4|8040.6|8039.1|197
1761918300000|2025-10-31 13:45:00|8046.8|8044.4|8047|8045.5|8049|8047.5|8046.4|8044|258
1761918600000|2025-10-31 13:50:00|8046.9|8045.4|8046|8044.5|8047.9|8046.4|8045.9|8044.4|199
1761918900000|2025-10-31 13:55:00|8046.1|8044.6|8042.6|8041.1|8046.1|8044.6|8040.6|8039.1|233
1761919200000|2025-10-31 14:00:00|8042.8|8041.3|8036.7|8035.2|8043|8041.5|8034.8|8033.3|439
1761919500000|2025-10-31 14:05:00|8036.8|8035.3|8038.6|8037.1|8038.9|8037.4|8036.8|8035.3|256
1761919800000|2025-10-31 14:10:00|8038.9|8037.4|8038.3|8036.8|8041|8039.5|8037.5|8036|183
1761920100000|2025-10-31 14:15:00|8038.2|8036.7|8039.1|8037.6|8040.1|8038.6|8037.7|8036.2|216
1761920400000|2025-10-31 14:20:00|8039.2|8037.7|8045|8043.5|8045.2|8043.7|8038.9|8037.4|261
1761920700000|2025-10-31 14:25:00|8045.1|8043.6|8044.9|8043.4|8046.6|8045.1|8044.1|8042.6|160
1761921000000|2025-10-31 14:30:00|8044.8|8043.3|8040.3|8038.8|8047|8045.5|8040.1|8038.6|210
1761921300000|2025-10-31 14:35:00|8040.2|8038.7|8037.2|8035.7|8041|8039.5|8036.8|8035.3|171
1761921600000|2025-10-31 14:40:00|8037.3|8035.8|8036.3|8034.8|8038.9|8037.4|8035.6|8034.1|151
1761921900000|2025-10-31 14:45:00|8036.4|8034.9|8037.8|8036.3|8038.9|8037.4|8034.6|8033.1|150
1761922200000|2025-10-31 14:50:00|8037.7|8036.2|8034.2|8032.7|8038.8|8037.3|8034.2|8032.7|146
1761922500000|2025-10-31 14:55:00|8033.6|8032.1|8037.3|8035.8|8037.3|8035.8|8033.6|8032.1|153
1761922800000|2025-10-31 15:00:00|8037.4|8035.9|8040.8|8039.3|8041.4|8039.9|8037|8035.5|167
1761923100000|2025-10-31 15:05:00|8040.7|8039.2|8040.3|8038.8|8043.2|8041.7|8039.8|8038.3|171
1761923400000|2025-10-31 15:10:00|8040.4|8038.9|8038.7|8037.2|8040.8|8039.3|8037.9|8036.4|143
1761923700000|2025-10-31 15:15:00|8038.6|8037.1|8039.7|8038.2|8039.7|8038.2|8036.4|8034.9|130
1761924000000|2025-10-31 15:20:00|8039.6|8038.1|8035|8033.5|8040.1|8038.6|8034.9|8033.4|144
1761924300000|2025-10-31 15:25:00|8034.9|8033.4|8036.5|8035|8037.9|8036.4|8034.9|8033.4|188
1761924600000|2025-10-31 15:30:00|8036.7|8035.2|8039.6|8038.1|8039.7|8038.2|8036.1|8034.6|168
1761924900000|2025-10-31 15:35:00|8039.7|8038.2|8036.7|8035.2|8040.2|8038.7|8036.4|8034.9|119
1761925200000|2025-10-31 15:40:00|8037.2|8035.7|8038.9|8037.4|8040.3|8038.8|8036.4|8034.9|221
1761925500000|2025-10-31 15:45:00|8038.7|8037.2|8036.9|8035.4|8040.2|8038.7|8035.8|8034.3|297
1761925800000|2025-10-31 15:50:00|8036.7|8035.2|8026.4|8024.9|8036.7|8035.2|8025.3|8023.8|574
1761926100000|2025-10-31 15:55:00|8026.5|8025|8027.1|8025.6|8032.2|8030.7|8024|8022.5|698
1761926400000|2025-10-31 16:00:00|8027.2|8025.7|8029.3|8027.8|8029.9|8028.4|8026|8024.5|504
1761926700000|2025-10-31 16:05:00|8029.4|8027.9|8034.1|8032.6|8035.1|8033.6|8029.2|8027.7|206
1761927000000|2025-10-31 16:10:00|8033.9|8032.4|8035.2|8033.7|8036|8034.5|8033.3|8031.8|201
1761927300000|2025-10-31 16:15:00|8035.3|8033.8|8036.3|8034.8|8037|8035.5|8033.9|8032.4|221
1761927600000|2025-10-31 16:20:00|8036.2|8034.7|8033.4|8031.9|8037.8|8036.3|8033.4|8031.9|222
1761927900000|2025-10-31 16:25:00|8033.6|8032.1|8032.7|8031.2|8034.7|8033.2|8032.4|8030.9|143
1761928200000|2025-10-31 16:30:00|8032.8|8031.3|8030.4|8028.9|8032.9|8031.4|8029.3|8027.8|137
1761928500000|2025-10-31 16:35:00|8030.5|8029|8031.6|8030.1|8032.2|8030.7|8030|8028.5|143
1761928800000|2025-10-31 16:40:00|8032.1|8030.6|8034.2|8032.7|8034.2|8032.7|8031.6|8030.1|117
1761929100000|2025-10-31 16:45:00|8034.1|8032.6|8034.9|8033.4|8035.8|8034.3|8033.5|8032|104
1761929400000|2025-10-31 16:50:00|8035|8033.5|8035.2|8033.7|8035.6|8034.1|8034.4|8032.9|64
1761929700000|2025-10-31 16:55:00|8035.1|8033.6|8036.5|8035|8037|8035.5|8034.2|8032.7|139
1761930000000|2025-10-31 17:00:00|8036.4|8034.9|8037.1|8035.6|8038.4|8036.9|8035.8|8034.3|130
1761930300000|2025-10-31 17:05:00|8037.3|8035.8|8037.8|8036.3|8038|8036.5|8036.8|8035.3|51
1761930600000|2025-10-31 17:10:00|8038.1|8036.6|8039|8037.5|8039.6|8038.1|8038.1|8036.6|70
1761930900000|2025-10-31 17:15:00|8038.5|8037|8040.6|8039.1|8040.9|8039.4|8038.2|8036.7|117
1761931200000|2025-10-31 17:20:00|8040.7|8039.2|8041.7|8040.2|8042.4|8040.9|8040.7|8039.2|98
1761931500000|2025-10-31 17:25:00|8041.6|8040.1|8040.1|8038.6|8041.8|8040.3|8039.4|8037.9|75
1761931800000|2025-10-31 17:30:00|8040.2|8038.7|8038.9|8037.4|8040.2|8038.7|8037.9|8036.4|94
1761932100000|2025-10-31 17:35:00|8039|8037.5|8039.6|8038.1|8040.5|8039|8038.9|8037.4|60
1761932400000|2025-10-31 17:40:00|8039.5|8038|8041.2|8039.7|8041.5|8040|8039.3|8037.8|70
1761932700000|2025-10-31 17:45:00|8041.1|8039.6|8040.2|8038.7|8041.2|8039.7|8039.9|8038.4|74
1761933000000|2025-10-31 17:50:00|8040.3|8038.8|8040.3|8038.8|8040.4|8038.9|8039.8|8038.3|54
1761933300000|2025-10-31 17:55:00|8040.4|8038.9|8041.2|8039.7|8041.2|8039.7|8039|8037.5|74
1761933600000|2025-10-31 18:00:00|8041.7|8040.2|8043|8041.5|8043.3|8041.8|8041.5|8040|110
1761933900000|2025-10-31 18:05:00|8042.9|8041.4|8044.9|8043.4|8045.2|8043.7|8041.5|8040|88
1761934200000|2025-10-31 18:10:00|8044.7|8043.2|8043.8|8042.3|8045.1|8043.6|8043.7|8042.2|95
1761934500000|2025-10-31 18:15:00|8043.9|8042.4|8045|8043.5|8045.7|8044.2|8043.9|8042.4|91
1761934800000|2025-10-31 18:20:00|8045.1|8043.6|8045|8043.5|8045.7|8044.2|8044.4|8042.9|72
1761935100000|2025-10-31 18:25:00|8044.9|8043.4|8046.7|8045.2|8047.1|8045.6|8044.1|8042.6|102
1761935400000|2025-10-31 18:30:00|8047|8045.5|8047.6|8046.1|8048.6|8047.1|8046.6|8045.1|103
1761935700000|2025-10-31 18:35:00|8048|8046.5|8047.1|8045.6|8048.5|8047|8047|8045.5|56
1761936000000|2025-10-31 18:40:00|8047.2|8045.7|8047.3|8045.8|8048|8046.5|8046.8|8045.3|65
1761936300000|2025-10-31 18:45:00|8047.2|8045.7|8045.3|8043.8|8047.3|8045.8|8045.2|8043.7|56
1761936600000|2025-10-31 18:50:00|8045.4|8043.9|8044.3|8042.8|8045.5|8044|8043.5|8042|69
1761936900000|2025-10-31 18:55:00|8044.1|8042.6|8046.1|8044.6|8046.8|8045.3|8043.7|8042.2|69
1761937200000|2025-10-31 19:00:00|8045.9|8044.4|8045.4|8043.9|8047.6|8046.1|8044.8|8043.3|115
1761937500000|2025-10-31 19:05:00|8045.5|8044|8045.7|8044.2|8045.8|8044.3|8044.7|8043.2|47
1761937800000|2025-10-31 19:10:00|8045.8|8044.3|8045.6|8044.1|8046|8044.5|8044.8|8043.3|61
1761938100000|2025-10-31 19:15:00|8045.7|8044.2|8045.7|8044.2|8046.1|8044.6|8044.8|8043.3|52
1761938400000|2025-10-31 19:20:00|8045.8|8044.3|8044.7|8043.2|8045.9|8044.4|8044.2|8042.7|50
1761938700000|2025-10-31 19:25:00|8044.6|8043.1|8043.6|8042.1|8044.7|8043.2|8043.6|8042.1|50
1761939000000|2025-10-31 19:30:00|8043.5|8042|8044.1|8042.6|8044.3|8042.8|8043.3|8041.8|40
1761939300000|2025-10-31 19:35:00|8044.2|8042.7|8044.7|8043.2|8045.2|8043.7|8044.2|8042.7|48
1761939600000|2025-10-31 19:40:00|8044.5|8043|8044.6|8043.1|8045|8043.5|8043.8|8042.3|42
1761939900000|2025-10-31 19:45:00|8044.7|8043.2|8047|8045.5|8047.6|8046.1|8044.4|8042.9|52
1761940200000|2025-10-31 19:50:00|8046.9|8045.4|8047.1|8045.6|8047.7|8046.2|8046.8|8045.3|49
1761940500000|2025-10-31 19:55:00|8047|8045.5|8046.7|8045.2|8047.6|8046.1|8045.8|8044.3|98
1761940800000|2025-10-31 20:00:00|8046.6|8045.1|8047.2|8044.8|8048.4|8046|8046.3|8044|106
1761941100000|2025-10-31 20:05:00|8047.1|8044.7|8048.7|8046.3|8049.1|8046.7|8047|8044.6|54
1761941400000|2025-10-31 20:10:00|8048.8|8046.4|8048.8|8046.4|8048.8|8046.4|8048.1|8045.7|31
1761941700000|2025-10-31 20:15:00|8048.9|8046.5|8048.9|8046.5|8049|8046.6|8047.1|8044.7|83
1761942000000|2025-10-31 20:20:00|8049|8046.6|8046.4|8044|8049.1|8046.7|8046.3|8043.9|117
1761942300000|2025-10-31 20:25:00|8046.5|8044.1|8048.2|8045.8|8048.4|8046|8046.5|8044.1|76
1761942600000|2025-10-31 20:30:00|8048.1|8045.7|8049.9|8047.5|8050|8047.6|8047.5|8045.1|62
1761942900000|2025-10-31 20:35:00|8049.8|8047.4|8050.1|8047.7|8051.5|8049.1|8048.3|8045.9|59
1761943200000|2025-10-31 20:40:00|8050.2|8047.8|8051.7|8049.3|8052|8049.6|8049.3|8046.9|86
1761943500000|2025-10-31 20:45:00|8051.8|8049.4|8051.2|8048.8|8052.2|8049.8|8050.3|8047.9|157
1761943800000|2025-10-31 20:50:00|8051.3|8048.9|8048.6|8046.2|8051.3|8048.9|8047.6|8045.2|485
1761944100000|2025-10-31 20:55:00|8048.4|8046|8047.2|8042.2|8048.4|8046|8045.4|8041.2|548
1762117200000|2025-11-02 21:00:00|8050.7|8040.7|8050.7|8040.7|8050.7|8040.7|8050.7|8040.7|1
1762120500000|2025-11-02 21:55:00|8051.5|8040|8051|8039.5|8051.5|8040|8051|8039.5|3
1762120800000|2025-11-02 22:00:00|8050.3|8038.8|8050.3|8038.8|8050.3|8038.8|8050.3|8038.8|1
1762121100000|2025-11-02 22:05:00|8049.8|8038.3|8052.4|8041.8|8052.4|8041.8|8046.7|8035.2|24
1762121400000|2025-11-02 22:10:00|8049.9|8041.3|8051.1|8039.6|8051.7|8041.3|8049.9|8038.4|9
1762121700000|2025-11-02 22:15:00|8052.4|8040.9|8052.4|8041|8052.4|8041.5|8052.4|8040.9|3
1762122000000|2025-11-02 22:20:00|8051.4||8051.4||8051.4||8051.4||1
1762123800000|2025-11-02 22:50:00|8050.4|8039.5|8050.4|8039.5|8050.4|8039.5|8050.4|8039.5|1
1762124100000|2025-11-02 22:55:00|8051.7|8040.2|8052.2|8040.7|8052.2|8040.7|8051.7|8040.2|2
1762124400000|2025-11-02 23:00:00|8051.7|8040.2|8046.8|8040.9|8052.8|8048.4|8045.3|8039.7|221
1762124700000|2025-11-02 23:05:00|8046.1|8041.6|8043.1|8040.7|8047.9|8043.5|8042.7|8038.4|211
1762125000000|2025-11-02 23:10:00|8043|8040.6|8043.7|8041.3|8044.3|8041.9|8042.2|8039.8|51
1762125300000|2025-11-02 23:15:00|8043.6|8041.2|8043.9|8041.5|8045.3|8042.9|8043.3|8040.7|263
1762125600000|2025-11-02 23:20:00|8044|8041.6|8045.6|8043.2|8046.2|8043.8|8043.8|8041.4|173
1762125900000|2025-11-02 23:25:00|8045.7|8043.3|8045.6|8043.2|8046.5|8044.1|8045.3|8042.9|247
1762126200000|2025-11-02 23:30:00|8045.5|8043.1|8046.8|8044.4|8046.9|8044.5|8045.3|8042.9|163
1762126500000|2025-11-02 23:35:00|8046.7|8044.3|8049.4|8047|8050.7|8048.3|8046.7|8044.3|246
1762126800000|2025-11-02 23:40:00|8049.5|8047.1|8050.3|8047.9|8050.7|8048.3|8049.2|8046.8|226
1762127100000|2025-11-02 23:45:00|8050.2|8047.8|8049.2|8046.8|8050.2|8047.8|8047.8|8045.4|511
1762127400000|2025-11-02 23:50:00|8049.1|8046.7|8050.7|8048.3|8051.8|8049.4|8048.9|8046.5|324
1762127700000|2025-11-02 23:55:00|8050.6|8048.2|8049.7|8047.3|8051.5|8049.1|8049.6|8047.2|276
1762128000000|2025-11-03 00:00:00|8049.6|8047.2|8050.2|8047.8|8050.7|8048.3|8048.5|8046.1|354
1762128300000|2025-11-03 00:05:00|8050.1|8047.7|8050.6|8048.2|8050.9|8048.5|8049.6|8047.2|535
1762128600000|2025-11-03 00:10:00|8050.5|8048.1|8050.8|8048.4|8051.6|8049.2|8050.4|8048|144
1762128900000|2025-11-03 00:15:00|8050.9|8048.5|8053.3|8050.9|8053.3|8050.9|8050.6|8048.2|79
1762129200000|2025-11-03 00:20:00|8053|8050.6|8051|8048.6|8053.4|8051|8050.9|8048.5|38
1762129500000|2025-11-03 00:25:00|8051.2|8048.8|8051.4|8049|8051.8|8049.6|8050.6|8048.2|26
1762129800000|2025-11-03 00:30:00|8051.3|8048.9|8051.6|8049.2|8052.2|8049.8|8050.8|8048.4|43
1762130100000|2025-11-03 00:35:00|8051.5|8049.1|8050|8047.6|8051.5|8049.9|8049.6|8047.3|53
1762130400000|2025-11-03 00:40:00|8049.9|8047.5|8049.6|8047.2|8049.9|8047.9|8048.2|8045.8|59
1762130700000|2025-11-03 00:45:00|8049.4|8047.9|8050.1|8047.7|8050.7|8049.2|8049.1|8046.9|85
1762131000000|2025-11-03 00:50:00|8050|8047.6|8049.3|8047.8|8050|8048.5|8049.1|8046.9|55
1762131300000|2025-11-03 00:55:00|8049.6|8048.1|8050|8048.5|8050|8048.5|8048.5|8047|68
1762131600000|2025-11-03 01:00:00|8050.1|8048.6|8052.6|8050.2|8052.7|8051|8050|8047.9|91
1762131900000|2025-11-03 01:05:00|8052.5|8050.1|8051.9|8050.4|8052.6|8051|8051.5|8049.2|86
1762132200000|2025-11-03 01:10:00|8051.8|8050.3|8051.2|8048.8|8051.9|8050.3|8050.7|8048.3|67
1762132500000|2025-11-03 01:15:00|8051.1|8048.7|8049.2|8047.7|8051.1|8048.9|8048.9|8046.8|71
1762132800000|2025-11-03 01:20:00|8049.3|8046.9|8048.9|8047.4|8049.8|8047.9|8048.4|8046.5|55
1762133100000|2025-11-03 01:25:00|8049|8047.5|8049.6|8047.2|8049.6|8047.8|8048.8|8046.5|36
1762133400000|2025-11-03 01:30:00|8049.5|8047.1|8048.9|8046.5|8050.1|8048.4|8048.8|8046.4|104
1762133700000|2025-11-03 01:35:00|8049|8046.6|8050.3|8047.9|8050.3|8048.6|8048.7|8046.4|66
1762134000000|2025-11-03 01:40:00|8050.4|8048.9|8052.3|8050.8|8052.5|8051|8050.3|8048.2|43
1762134300000|2025-11-03 01:45:00|8052.5|8050.1|8050.9|8049.4|8052.8|8050.4|8050.4|8048.9|49
1762134600000|2025-11-03 01:50:00|8051.2|8048.8|8051.6|8049.2|8051.7|8050.2|8050.6|8048.7|47
1762134900000|2025-11-03 01:55:00|8051.5|8049.1|8050.5|8049|8051.5|8049.7|8050.2|8048.2|97
1762135200000|2025-11-03 02:00:00|8050.4|8048.9|8049.5|8048|8051.5|8049.9|8049.4|8047.9|63
1762135500000|2025-11-03 02:05:00|8049.6|8048.1|8047.6|8046.1|8050.5|8048.5|8047.5|8045.7|77
1762135800000|2025-11-03 02:10:00|8047.5|8046|8048.8|8046.4|8048.9|8046.7|8047.5|8045.5|83
1762136100000|2025-11-03 02:15:00|8048.5|8046.1|8047.6|8046.1|8049.2|8047.3|8047.3|8045.5|73
1762136400000|2025-11-03 02:20:00|8047.5|8046|8048|8046.5|8048.5|8046.8|8047.2|8045.5|84
1762136700000|2025-11-03 02:25:00|8047.9|8046.4|8048.4|8046|8048.5|8046.5|8047.5|8045.3|53
1762137000000|2025-11-03 02:30:00|8048.5|8046.1|8048.1|8045.7|8048.8|8046.5|8047.6|8045.4|50
1762137300000|2025-11-03 02:35:00|8048|8045.6|8050.1|8047.7|8050.1|8047.7|8048|8045.6|93
1762137600000|2025-11-03 02:40:00|8050|8047.6|8049.9|8048.4|8050|8048.4|8048.8|8046.5|30
1762137900000|2025-11-03 02:45:00|8050.1|8048.6|8049.7|8047.3|8051.3|8049.1|8049.1|8047.3|45
1762138200000|2025-11-03 02:50:00|8049.1|8047.6|8050.4|8048|8050.5|8048.5|8049.1|8047.5|40
1762138500000|2025-11-03 02:55:00|8049.7|8048.2|8050.3|8048.8|8050.7|8049.2|8049.6|8047.8|67
1762138800000|2025-11-03 03:00:00|8050.4|8048.9|8050.2|8048.7|8050.8|8049|8049.8|8048.3|48
1762139100000|2025-11-03 03:05:00|8050.8|8048.4|8050.5|8048.1|8050.8|8048.8|8049.9|8048|40
1762139400000|2025-11-03 03:10:00|8050.4|8048|8049.9|8048.4|8050.6|8048.5|8049.9|8048|19
1762139700000|2025-11-03 03:15:00|8049.8|8048.3|8049.5|8048|8050.5|8048.3|8049.4|8047.7|78
1762140000000|2025-11-03 03:20:00|8049.4|8047.9|8049.4|8047|8050.2|8048|8048.7|8046.8|59
1762140300000|2025-11-03 03:25:00|8049.5|8047.1|8049.9|8047.5|8049.9|8047.8|8049.1|8047|26
1762140600000|2025-11-03 03:30:00|8049.1|8047.6|8049.2|8047.7|8050|8048|8048.5|8046.8|53
1762140900000|2025-11-03 03:35:00|8049.1|8047.6|8049.4|8047|8049.8|8047.8|8048.8|8047|42
1762141200000|2025-11-03 03:40:00|8049.5|8047.1|8049.3|8047.8|8049.9|8047.9|8048.6|8046.8|30
1762141500000|2025-11-03 03:45:00|8049.2|8047.7|8048.3|8046.8|8049.4|8047.9|8047.9|8046.4|34
1762141800000|2025-11-03 03:50:00|8048.4|8046.9|8047.5|8046|8048.7|8047.2|8047.2|8045.3|41
1762142100000|2025-11-03 03:55:00|8048.1|8045.7|8047.7|8045.3|8048.1|8045.7|8046.8|8044.8|94
1762142400000|2025-11-03 04:00:00|8047.6|8045.2|8047.6|8045.2|8048.2|8046.5|8047.6|8045.2|72
1762142700000|2025-11-03 04:05:00|8047.5|8045.1|8046.3|8043.9|8047.6|8045.2|8045.9|8043.8|80
1762143000000|2025-11-03 04:10:00|8046.2|8043.8|8045.7|8043.3|8046.3|8044.3|8045.5|8043.1|31
1762143300000|2025-11-03 04:15:00|8045.9|8043.5|8046|8043.6|8046.2|8043.8|8045.7|8043.3|54
1762143600000|2025-11-03 04:20:00|8045.9|8043.5|8045.9|8043.5|8045.9|8044|8044.7|8042.4|22
1762143900000|2025-11-03 04:25:00|8045.4|8043.9|8046.5|8045|8046.7|8045|8045.4|8043.5|24
1762144200000|2025-11-03 04:30:00|8046.9|8044.5|8046.7|8045.2|8047.9|8046.1|8046.5|8044.5|41
1762144500000|2025-11-03 04:35:00|8046.6|8045.1|8046.9|8044.5|8047.2|8045.3|8046.2|8044.4|50
1762144800000|2025-11-03 04:40:00|8047.1|8044.7|8047.2|8044.8|8047.2|8045.2|8046.2|8044.4|40
1762145100000|2025-11-03 04:45:00|8047.1|8044.7|8046.3|8044.8|8047.1|8045.2|8045.9|8044.4|28
1762145400000|2025-11-03 04:50:00|8046.4|8044.9|8047|8045.5|8047.5|8045.5|8045.9|8044.4|25
1762145700000|2025-11-03 04:55:00|8047.1|8045.6|8046.6|8045.1|8047.8|8045.8|8046.4|8044.9|157
1762146000000|2025-11-03 05:00:00|8046.7|8045.2|8046.9|8044.5|8047.4|8045.4|8046.2|8044.5|81
1762146300000|2025-11-03 05:05:00|8047|8044.6|8048|8045.6|8048|8045.7|8046.8|8044.4|72
1762146600000|2025-11-03 05:10:00|8047.9|8045.5|8047|8044.6|8048.4|8046|8047|8044.6|121
1762146900000|2025-11-03 05:15:00|8047.1|8044.7|8046|8043.6|8047.1|8044.7|8045.8|8043.4|46
1762147200000|2025-11-03 05:20:00|8045.9|8043.5|8045.9|8043.5|8046.3|8043.9|8045.3|8042.9|117
1762147500000|2025-11-03 05:25:00|8045.8|8043.4|8046|8043.6|8046.3|8044.3|8045.6|8043.4|42
1762147800000|2025-11-03 05:30:00|8045.9|8043.5|8045.7|8043.3|8046.6|8044.9|8045.7|8043.3|59
1762148100000|2025-11-03 05:35:00|8045.8|8043.4|8044.8|8042.4|8045.8|8043.4|8044.4|8042|93
1762148400000|2025-11-03 05:40:00|8044.9|8042.5|8044.8|8042.4|8045|8042.6|8044.3|8041.9|38
1762148700000|2025-11-03 05:45:00|8044.7|8042.3|8044.2|8042.7|8044.8|8043|8043.9|8042|36
1762149000000|2025-11-03 05:50:00|8044.4|8042.9|8044|8042.5|8045.2|8043.7|8044|8042.3|73
1762149300000|2025-11-03 05:55:00|8044.1|8042.6|8045.4|8043.9|8045.4|8043.9|8043.9|8042.4|47
1762149600000|2025-11-03 06:00:00|8045.5|8044|8044.7|8043.2|8046.2|8044.7|8044.3|8042.1|47
1762149900000|2025-11-03 06:05:00|8044.9|8042.5|8044.7|8043.2|8045.3|8043.8|8043.2|8041.2|55
1762150200000|2025-11-03 06:10:00|8044.8|8042.4|8043.5|8042|8044.8|8043.1|8043.1|8040.7|56
1762150500000|2025-11-03 06:15:00|8043.6|8042.1|8042.8|8041.3|8044.1|8042.6|8042.8|8040.9|54
1762150800000|2025-11-03 06:20:00|8042.7|8041.2|8042.1|8040.6|8042.7|8041.2|8041.5|8040|44
1762151100000|2025-11-03 06:25:00|8042.2|8040.7|8042.7|8041.2|8043.2|8041.7|8042.2|8040|40
1762151400000|2025-11-03 06:30:00|8042.8|8041.3|8040.8|8038.4|8042.8|8041.3|8040.8|8038.4|41
1762151700000|2025-11-03 06:35:00|8041|8038.6|8040.1|8037.7|8041.3|8039.8|8040.1|8037.7|33
1762152000000|2025-11-03 06:40:00|8040.4|8038.9|8040|8038.5|8040.7|8039.2|8039.7|8038.2|48
1762152300000|2025-11-03 06:45:00|8039.9|8038.4|8040.2|8038.7|8040.2|8038.7|8038.8|8036.6|45
1762152600000|2025-11-03 06:50:00|8040.3|8038.8|8040.8|8039.3|8041.4|8039.8|8039.7|8038|44
1762152900000|2025-11-03 06:55:00|8040.7|8039.2|8040.6|8039.1|8040.8|8039.2|8039.9|8037.8|29
1762153200000|2025-11-03 07:00:00|8040.7|8039.2|8040.6|8039.1|8042|8040.5|8040.2|8038.7|98
1762153500000|2025-11-03 07:05:00|8040.4|8038.9|8040.3|8038.8|8041.3|8039.8|8039.9|8038.4|74
1762153800000|2025-11-03 07:10:00|8040.4|8038.9|8042.7|8041.2|8042.7|8041.2|8039.7|8038.2|45
1762154100000|2025-11-03 07:15:00|8042.6|8041.1|8041.7|8040.2|8043.2|8041.7|8041.7|8040.2|39
1762154400000|2025-11-03 07:20:00|8041.6|8040.1|8043|8041.5|8043.1|8041.6|8041.3|8039.8|52
1762154700000|2025-11-03 07:25:00|8043.1|8041.6|8044.6|8041.8|8045.1|8042.4|8042.7|8041.2|57
1762155000000|2025-11-03 07:30:00|8044.5|8041.9|8051.4|8049|8061.6|8056.6|8044.5|8041.9|324
1762155300000|2025-11-03 07:35:00|8051.1|8048.7|8049.6|8047.2|8051.3|8048.9|8047.5|8045.1|147
1762155600000|2025-11-03 07:40:00|8049.7|8047.3|8052|8049.6|8052.2|8049.8|8049.6|8047.2|93
1762155900000|2025-11-03 07:45:00|8052.1|8049.7|8053.9|8052.4|8054.5|8053|8051.3|8049.7|110
1762156200000|2025-11-03 07:50:00|8053.8|8052.3|8057.4|8055.9|8058|8056.5|8053.8|8052.3|112
1762156500000|2025-11-03 07:55:00|8057.5|8056|8053.1|8050.7|8057.9|8056.4|8052|8049.8|175
1762156800000|2025-11-03 08:00:00|8053|8050.6|8052.2|8050.7|8053.8|8052.3|8050.9|8049.4|179
1762157100000|2025-11-03 08:05:00|8052.1|8050.6|8053.6|8052.1|8054.3|8052.8|8051.5|8050|107
1762157400000|2025-11-03 08:10:00|8053.9|8052.4|8055.3|8052.9|8055.7|8054.2|8053.2|8051.7|104
1762157700000|2025-11-03 08:15:00|8055.4|8053|8056.3|8054.8|8056.9|8055.4|8054.4|8052.9|97
1762158000000|2025-11-03 08:20:00|8056.2|8054.7|8056.9|8055.4|8057.4|8055.9|8054.8|8053.3|124
1762158300000|2025-11-03 08:25:00|8056.6|8055.1|8058.7|8056.3|8059.6|8057.7|8056.6|8055.1|89
1762158600000|2025-11-03 08:30:00|8058.2|8055.8|8056.9|8055.4|8058.5|8057|8055.7|8054.1|117
1762158900000|2025-11-03 08:35:00|8056.8|8055.3|8064.5|8063|8064.8|8063.3|8056.8|8055.3|152
1762159200000|2025-11-03 08:40:00|8064.6|8063.1|8064.7|8063.2|8065.4|8063.9|8063|8061.5|112
1762159500000|2025-11-03 08:45:00|8064.6|8063.1|8066.3|8064.8|8066.8|8065.3|8063.2|8061.7|179
1762159800000|2025-11-03 08:50:00|8066.2|8064.7|8068.6|8067.1|8069.2|8067.7|8065.7|8064.2|117
1762160100000|2025-11-03 08:55:00|8068.7|8067.2|8064.5|8063|8069.4|8067.9|8064.3|8062.1|163
1762160400000|2025-11-03 09:00:00|8064.6|8063.1|8066.4|8064.9|8066.7|8065.2|8064.4|8062.9|102
1762160700000|2025-11-03 09:05:00|8066.3|8064.8|8066.2|8064.7|8067.2|8065.7|8065.3|8063.8|85
1762161000000|2025-11-03 09:10:00|8066.1|8064.6|8068|8066.5|8068.4|8066.9|8066|8064.5|100
1762161300000|2025-11-03 09:15:00|8068.1|8066.6|8067.9|8066.4|8069.7|8068.2|8066.9|8065.4|100
1762161600000|2025-11-03 09:20:00|8067.8|8066.3|8068.2|8066.7|8069.6|8068.1|8067.2|8065.7|83
1762161900000|2025-11-03 09:25:00|8068|8066.5|8066.5|8065|8068.7|8067.2|8066.3|8064.8|57
1762162200000|2025-11-03 09:30:00|8066.4|8064.9|8066.6|8065.1|8069.3|8067.8|8066.3|8064.8|70
1762162500000|2025-11-03 09:35:00|8066.5|8065|8065.9|8064.4|8066.5|8065|8063.8|8062.3|97
1762162800000|2025-11-03 09:40:00|8066|8064.5|8067.6|8066.1|8068.2|8066.7|8066|8064.5|80
1762163100000|2025-11-03 09:45:00|8067.7|8066.2|8068.7|8067.2|8069.9|8068.4|8067.7|8066.2|72
1762163400000|2025-11-03 09:50:00|8068.8|8067.3|8071.3|8069.8|8071.6|8070.1|8068.1|8066.6|75
1762163700000|2025-11-03 09:55:00|8072.2|8070.7|8072.7|8071.2|8073.8|8072.3|8071.5|8069.9|143
1762164000000|2025-11-03 10:00:00|8072.9|8071.4|8073.7|8072.2|8074|8072.5|8071.4|8069.9|133
1762164300000|2025-11-03 10:05:00|8073.8|8072.3|8076.9|8075.4|8077.4|8075.9|8073.7|8072.2|134
1762164600000|2025-11-03 10:10:00|8076.8|8075.3|8071.5|8069.1|8077.2|8075.7|8071.5|8069.1|93
1762164900000|2025-11-03 10:15:00|8071.7|8069.3|8073.2|8071.7|8073.2|8071.7|8070|8068.5|88
1762165200000|2025-11-03 10:20:00|8073.3|8071.8|8070.3|8068.8|8073.6|8072.1|8070.1|8068.6|96
1762165500000|2025-11-03 10:25:00|8070.2|8068.7|8069|8067.5|8070.3|8068.8|8067|8065.5|104
1762165800000|2025-11-03 10:30:00|8069.1|8067.6|8073.1|8071.6|8073.3|8071.8|8069.1|8067.6|109
1762166100000|2025-11-03 10:35:00|8073.2|8071.7|8074.2|8072.7|8074.3|8072.8|8072.6|8071.1|73
1762166400000|2025-11-03 10:40:00|8074.3|8072.8|8075.1|8073.6|8077.9|8076.4|8074|8072.5|122
1762166700000|2025-11-03 10:45:00|8075.2|8073.7|8076.6|8075.1|8076.6|8075.1|8074|8072.5|73
1762167000000|2025-11-03 10:50:00|8076.4|8074.9|8076.8|8075.3|8077.2|8075.7|8075.6|8074.1|85
1762167300000|2025-11-03 10:55:00|8076.7|8075.2|8077.4|8075.9|8077.6|8076.1|8076|8074.5|64
1762167600000|2025-11-03 11:00:00|8077.7|8076.2|8078|8076.5|8078.8|8077.3|8076.2|8074.7|114
1762167900000|2025-11-03 11:05:00|8077.9|8076.4|8073.4|8071.9|8077.9|8076.4|8073.3|8071.8|67
1762168200000|2025-11-03 11:10:00|8073.1|8071.6|8072|8070.5|8073.6|8072.1|8071.4|8069.9|66
1762168500000|2025-11-03 11:15:00|8071.9|8070.4|8071.3|8069.8|8072.6|8071.1|8071|8069.5|73
1762168800000|2025-11-03 11:20:00|8071.2|8069.7|8070.7|8069.2|8071.2|8069.7|8069.9|8067.5|79
1762169100000|2025-11-03 11:25:00|8070.8|8069.3|8071.5|8070|8071.6|8070.1|8069|8067.5|75
1762169400000|2025-11-03 11:30:00|8071.4|8069.9|8072.1|8070.6|8073.1|8071.6|8071.2|8069.7|61
1762169700000|2025-11-03 11:35:00|8072.2|8070.7|8073|8071.5|8073.1|8071.6|8072|8070.5|64
1762170000000|2025-11-03 11:40:00|8073.2|8071.7|8074.4|8072.9|8075.1|8073.6|8072.9|8071.4|54
1762170300000|2025-11-03 11:45:00|8074.3|8072.8|8072.1|8070.6|8074.4|8072.9|8071.9|8070.4|60
1762170600000|2025-11-03 11:50:00|8072|8070.5|8072.5|8071|8073.1|8071.6|8071.1|8069.6|61
1762170900000|2025-11-03 11:55:00|8072.6|8071.1|8071.6|8070.1|8073.2|8071.7|8071.3|8069.8|72
1762171200000|2025-11-03 12:00:00|8071.7|8070.2|8073.5|8072|8073.5|8072|8071.6|8070.1|61
1762171500000|2025-11-03 12:05:00|8073.4|8071.9|8070.8|8069.3|8073.8|8072.3|8070.7|8069.2|64
1762171800000|2025-11-03 12:10:00|8070.7|8069.2|8070.4|8068.9|8071.5|8070|8069.5|8068|73
1762172100000|2025-11-03 12:15:00|8070.5|8069|8068.2|8066.7|8071.1|8069.6|8068.2|8066.7|56
1762172400000|2025-11-03 12:20:00|8067.8|8066.3|8067.3|8065.8|8068.4|8066.9|8067.3|8065.8|49
1762172700000|2025-11-03 12:25:00|8067.2|8065.7|8067|8065.5|8067.8|8066.3|8066.4|8064.9|59
1762173000000|2025-11-03 12:30:00|8067.1|8065.6|8071.4|8069.9|8072|8070.5|8066.9|8065.4|76
1762173300000|2025-11-03 12:35:00|8071.5|8070|8070.3|8068.8|8071.7|8070.2|8069.4|8067.9|104
1762173600000|2025-11-03 12:40:00|8070.5|8069|8071|8069.5|8071.7|8070.2|8069.5|8068|52
1762173900000|2025-11-03 12:45:00|8071.1|8069.6|8070.3|8068.8|8072|8070.5|8070|8068.5|67
1762174200000|2025-11-03 12:50:00|8070.5|8069|8070.8|8069.3|8071.2|8069.7|8069.5|8068|83
1762174500000|2025-11-03 12:55:00|8070.7|8069.2|8072.9|8071.4|8073.3|8071.8|8070.6|8069.1|108
1762174800000|2025-11-03 13:00:00|8073.6|8072.1|8072.8|8071.3|8074.5|8073|8072.6|8071.1|158
1762175100000|2025-11-03 13:05:00|8072.6|8071.1|8076.3|8074.8|8076.9|8075.4|8072.6|8071.1|100
1762175400000|2025-11-03 13:10:00|8076.2|8074.7|8079.2|8077.7|8079.2|8077.7|8075.1|8073.6|97
1762175700000|2025-11-03 13:15:00|8079.3|8077.8|8078|8076.5|8079.3|8077.8|8077.9|8076.4|90
1762176000000|2025-11-03 13:20:00|8077.9|8076.4|8079.5|8078|8079.9|8078.4|8077.9|8076.4|123
1762176300000|2025-11-03 13:25:00|8079.4|8077.9|8082.1|8080.6|8082.7|8081.2|8079.4|8077.9|121
1762176600000|2025-11-03 13:30:00|8082|8080.5|8079.5|8078|8082.1|8080.6|8079.4|8077.9|99
1762176900000|2025-11-03 13:35:00|8079.4|8077.9|8079.4|8077.9|8079.4|8077.9|8077|8075.5|101
1762177200000|2025-11-03 13:40:00|8079.5|8078|8083.3|8081.8|8083.6|8082.1|8079.5|8078|102
1762177500000|2025-11-03 13:45:00|8083.4|8081.9|8087.3|8085.8|8088.2|8086.7|8083.3|8081.8|136
1762177800000|2025-11-03 13:50:00|8087.5|8086|8085.8|8084.3|8088.1|8086.6|8085.3|8083.8|121
1762178100000|2025-11-03 13:55:00|8086.1|8084.6|8083.6|8082.1|8086.3|8084.8|8083.4|8081.9|109
1762178400000|2025-11-03 14:00:00|8083.5|8082|8087.8|8086.3|8087.8|8086.3|8081.6|8080.1|181
1762178700000|2025-11-03 14:05:00|8088.5|8087|8087.5|8086|8088.5|8087|8084.2|8082.7|147
1762179000000|2025-11-03 14:10:00|8087.6|8086.1|8087.6|8086.1|8088.2|8086.7|8086.6|8085.1|123
1762179300000|2025-11-03 14:15:00|8087.5|8086|8090.4|8088.9|8090.7|8089.2|8087.4|8085.9|130
1762179600000|2025-11-03 14:20:00|8090.2|8088.7|8088|8086.5|8090.9|8089.4|8087.6|8086.1|133
1762179900000|2025-11-03 14:25:00|8087.9|8086.4|8090.7|8089.2|8091.1|8089.6|8086.9|8085.4|115
1762180200000|2025-11-03 14:30:00|8091.1|8089.6|8089.3|8087.8|8092.3|8090.8|8089|8087.5|159
1762180500000|2025-11-03 14:35:00|8089.4|8087.9|8088.9|8087.4|8089.6|8088.1|8086.8|8085.3|166
1762180800000|2025-11-03 14:40:00|8088.8|8087.3|8089.9|8087.5|8090.7|8089.2|8088.5|8086.7|92
1762181100000|2025-11-03 14:45:00|8090|8087.6|8090.3|8088.8|8090.9|8089.4|8089.1|8087.6|140
1762181400000|2025-11-03 14:50:00|8090.2|8088.7|8084.7|8083.2|8091.1|8089.6|8084|8082.5|198
1762181700000|2025-11-03 14:55:00|8084.8|8083.3|8081.9|8076.9|8084.8|8083.3|8081.2|8076.4|154
1762182000000|2025-11-03 15:00:00|8081.7|8076.8|8078|8076.5|8081.7|8078.7|8074.4|8071.6|458
1762182300000|2025-11-03 15:05:00|8077.9|8076.4|8077.5|8076|8080.7|8079.2|8073|8071.5|365
1762182600000|2025-11-03 15:10:00|8077.6|8076.1|8076.6|8075.1|8079.2|8077.7|8076.5|8075|197
1762182900000|2025-11-03 15:15:00|8076.7|8075.2|8075|8073.5|8077.9|8076.4|8074.8|8073.3|146
1762183200000|2025-11-03 15:20:00|8075.2|8073.7|8082.2|8080.7|8082.2|8080.7|8075.1|8073.6|199
1762183500000|2025-11-03 15:25:00|8082.1|8080.6|8082.9|8081.4|8083.6|8082.1|8080.9|8079.4|201
1762183800000|2025-11-03 15:30:00|8083|8081.5|8077.8|8076.3|8083.4|8081.9|8077.8|8076.3|212
1762184100000|2025-11-03 15:35:00|8078|8076.5|8081.9|8080.4|8083|8081.5|8076.7|8075.2|213
1762184400000|2025-11-03 15:40:00|8082|8080.5|8080.5|8079|8082.9|8081.4|8079.4|8077.9|152
1762184700000|2025-11-03 15:45:00|8080.4|8078.9|8076.5|8075|8081.1|8079.6|8076.4|8074.9|147
1762185000000|2025-11-03 15:50:00|8076.3|8074.8|8076.5|8075|8078.3|8076.8|8075.8|8074.3|171
1762185300000|2025-11-03 15:55:00|8076.4|8074.9|8075.7|8074.2|8079.3|8077.8|8075.7|8074.2|250
1762185600000|2025-11-03 16:00:00|8075.8|8074.3|8076|8074.5|8077.1|8075.6|8074.6|8073.1|278
1762185900000|2025-11-03 16:05:00|8075.4|8073.9|8076|8074.5|8077.6|8076.1|8074.1|8072.6|153
1762186200000|2025-11-03 16:10:00|8075.8|8074.3|8076.7|8075.2|8078.3|8076.8|8075.4|8073.9|92
1762186500000|2025-11-03 16:15:00|8076.8|8075.3|8075.5|8074|8078|8076.5|8075.5|8074|134
1762186800000|2025-11-03 16:20:00|8075.6|8074.1|8074.8|8073.3|8076.3|8074.8|8072.4|8070.9|170
1762187100000|2025-11-03 16:25:00|8074.7|8073.2|8075.4|8073.9|8076.3|8074.8|8074|8072.5|111
1762187400000|2025-11-03 16:30:00|8075.3|8073.8|8072.9|8071.4|8075.4|8073.9|8072.8|8071.3|104
1762187700000|2025-11-03 16:35:00|8073|8071.5|8074.3|8072.8|8075.6|8074.1|8072.9|8071.4|123
1762188000000|2025-11-03 16:40:00|8074.4|8072.9|8073.7|8072.2|8075.6|8074.1|8073.6|8072.1|106
1762188300000|2025-11-03 16:45:00|8073.6|8072.1|8073.6|8072.1|8074.1|8072.6|8073|8071.5|60
1762188600000|2025-11-03 16:50:00|8073.9|8072.4|8075.7|8074.2|8075.8|8074.3|8073.9|8072.4|53
1762188900000|2025-11-03 16:55:00|8075.8|8074.3|8073.2|8071.7|8076|8074.5|8072.9|8071.4|117
1762189200000|2025-11-03 17:00:00|8073.1|8071.6|8073.5|8072|8074.1|8072.6|8072.2|8070.7|97
1762189500000|2025-11-03 17:05:00|8073.6|8072.1|8074.7|8073.2|8074.7|8073.2|8073.3|8071.8|58
1762189800000|2025-11-03 17:10:00|8075.1|8073.6|8072.8|8071.3|8075.1|8073.6|8072|8070.5|95
1762190100000|2025-11-03 17:15:00|8072.9|8071.4|8070.4|8068.9|8073.1|8071.6|8068.5|8067|146
1762190400000|2025-11-03 17:20:00|8070.6|8069.1|8068.7|8067.2|8070.7|8069.2|8068.7|8067.2|86
1762190700000|2025-11-03 17:25:00|8068.8|8067.3|8071.5|8070|8071.5|8070|8068.8|8067.3|85
1762191000000|2025-11-03 17:30:00|8071.7|8070.2|8073.2|8071.7|8073.4|8071.9|8071.2|8069.7|77
1762191300000|2025-11-03 17:35:00|8073.3|8071.8|8073.9|8072.4|8074.3|8072.8|8073|8071.5|96
1762191600000|2025-11-03 17:40:00|8073.7|8072.2|8074.4|8072.9|8074.6|8073.1|8073.3|8071.8|61
1762191900000|2025-11-03 17:45:00|8074.7|8073.2|8075.3|8072.9|8075.7|8074.2|8073.8|8072.3|94
1762192200000|2025-11-03 17:50:00|8074.8|8072.4|8074.8|8072.4|8075.5|8073.2|8073.8|8071.4|66
1762192500000|2025-11-03 17:55:00|8075.1|8072.7|8074.8|8073.3|8075.4|8073.7|8074.2|8072.4|92
1762192800000|2025-11-03 18:00:00|8074.9|8073.4|8072.4|8070.9|8074.9|8073.4|8072.2|8070.7|55
1762193100000|2025-11-03 18:05:00|8072.3|8070.8|8072.7|8071.2|8072.9|8071.4|8070.8|8069.3|77
1762193400000|2025-11-03 18:10:00|8073|8071.5|8074.8|8073.3|8075|8073.5|8072.9|8071.4|56
1762193700000|2025-11-03 18:15:00|8075|8073.5|8075.9|8074.4|8077.3|8075.8|8074.7|8073.2|73
1762194000000|2025-11-03 18:20:00|8075.8|8074.3|8076.7|8075.2|8077.2|8075.7|8075.8|8074.3|70
1762194300000|2025-11-03 18:25:00|8076.8|8075.3|8076.3|8074.8|8077.4|8075.9|8076|8074.5|72
1762194600000|2025-11-03 18:30:00|8076.4|8074.9|8077|8075.5|8077.3|8075.8|8075.7|8074.2|61
1762194900000|2025-11-03 18:35:00|8076.9|8075.4|8076.8|8075.3|8078.2|8076.7|8076.1|8074.6|88
1762195200000|2025-11-03 18:40:00|8076.7|8075.2|8075.2|8073.7|8077|8075.5|8074.8|8073.3|97
1762195500000|2025-11-03 18:45:00|8075.5|8074|8076|8074.5|8076.4|8074.9|8075.4|8073.9|63
1762195800000|2025-11-03 18:50:00|8076.1|8074.6|8074.8|8073.3|8076.2|8074.7|8073.8|8072.3|96
1762196100000|2025-11-03 18:55:00|8074.7|8073.2|8076.4|8074.9|8076.4|8074.9|8074.6|8073.1|141
1762196400000|2025-11-03 19:00:00|8076.3|8074.8|8076|8074.5|8076.4|8074.9|8074.4|8072.9|177
1762196700000|2025-11-03 19:05:00|8076.1|8074.6|8078.3|8076.8|8078.8|8077.3|8076.1|8074.6|73
1762197000000|2025-11-03 19:10:00|8078.5|8077|8078.4|8076|8079.5|8077.3|8078.1|8075.7|99
1762197300000|2025-11-03 19:15:00|8078.1|8076.6|8078.5|8077|8078.6|8077|8077.9|8075.7|75
1762197600000|2025-11-03 19:20:00|8078.4|8076.9|8078.7|8077.2|8079.6|8078.1|8078.3|8076.8|47
1762197900000|2025-11-03 19:25:00|8078.8|8077.3|8078.7|8077.2|8078.8|8077.3|8077.8|8076.3|68
1762198200000|2025-11-03 19:30:00|8078.8|8077.3|8078.8|8077.3|8079.9|8078.4|8078.5|8077|39
1762198500000|2025-11-03 19:35:00|8079|8077.5|8079.5|8078|8080.6|8079.1|8079|8077.5|48
1762198800000|2025-11-03 19:40:00|8079.8|8078.3|8080|8078.5|8080.3|8078.8|8079.2|8077.7|75
1762199100000|2025-11-03 19:45:00|8080.1|8078.6|8078.7|8077.2|8080.3|8078.8|8078.6|8077.1|86
1762199400000|2025-11-03 19:50:00|8078.8|8077.3|8078|8076.5|8078.9|8077.4|8077.4|8075.9|104
1762199700000|2025-11-03 19:55:00|8078.1|8076.6|8078.9|8077.4|8080.1|8078.6|8078.1|8076.6|71
1762200000000|2025-11-03 20:00:00|8078.7|8077.2|8078.1|8076.6|8078.9|8077.4|8077.5|8076|100
1762200300000|2025-11-03 20:05:00|8078.3|8076.8|8078.3|8076.8|8078.5|8077|8077.2|8075.7|62
1762200600000|2025-11-03 20:10:00|8078.4|8076.9|8078.7|8077.2|8079.7|8078.2|8078.4|8076.9|48
1762200900000|2025-11-03 20:15:00|8078.6|8077.1|8079.8|8078.3|8079.8|8078.3|8078.4|8076.9|76
1762201200000|2025-11-03 20:20:00|8079.7|8078.2|8080.1|8078.6|8080.7|8079.2|8079.2|8077.7|57
1762201500000|2025-11-03 20:25:00|8080.2|8078.7|8081.3|8079.8|8081.4|8079.9|8080.1|8078.6|59
1762201800000|2025-11-03 20:30:00|8081.4|8079.9|8081.5|8080|8082.1|8080.6|8080.8|8079.3|51
1762202100000|2025-11-03 20:35:00|8081.4|8079.9|8082.1|8080.6|8082.2|8080.7|8081.1|8079.6|71
1762202400000|2025-11-03 20:40:00|8082.3|8080.8|8082.2|8080.7|8082.8|8081.3|8082.1|8080.6|82
1762202700000|2025-11-03 20:45:00|8082.3|8080.8|8082.9|8081.4|8083|8081.5|8082.3|8080.8|45
1762203000000|2025-11-03 20:50:00|8082.8|8081.3|8082.1|8080.6|8083|8081.5|8081.8|8080.3|59
1762203300000|2025-11-03 20:55:00|8082.2|8080.7|8081.1|8079.6|8082.2|8080.7|8080.8|8079.3|103
1762203600000|2025-11-03 21:00:00|8081.2|8079.7|8082.1|8080.6|8082.3|8080.8|8081.2|8079.7|42
1762203900000|2025-11-03 21:05:00|8082.2|8080.7|8083|8081.5|8083.9|8082.4|8082|8080.5|29
1762204200000|2025-11-03 21:10:00|8082.9|8081.4|8083.4|8081.9|8083.7|8082.2|8082.9|8081.4|9
1762204500000|2025-11-03 21:15:00|8083.3|8081.8|8083|8081.5|8083.3|8081.8|8082.8|8081.3|18
1762204800000|2025-11-03 21:20:00|8082.6|8081.1|8081.9|8080.4|8082.6|8081.1|8081.8|8080.3|41
1762205100000|2025-11-03 21:25:00|8082.5|8081|8082|8080.5|8083|8081.5|8082|8080.5|25
1762205400000|2025-11-03 21:30:00|8082.1|8080.6|8081.8|8080.3|8082.2|8080.7|8081.5|8080|46
1762205700000|2025-11-03 21:35:00|8081.4|8079.9|8080.1|8078.6|8081.4|8079.9|8080|8078.5|21
1762206000000|2025-11-03 21:40:00|8080.2|8078.7|8080.9|8079.4|8081.1|8079.6|8080.2|8078.7|21
1762206300000|2025-11-03 21:45:00|8081.1|8079.6|8080.2|8077.8|8082.1|8080.4|8080.1|8077.7|26
1762206600000|2025-11-03 21:50:00|8080.3|8077.9|8080.2|8078.7|8080.4|8078.7|8079.7|8077.3|13
1762206900000|2025-11-03 21:55:00|8080.4|8077.4|8082.5|8076|8083.6|8078|8080.4|8075.8|247
1762207200000|2025-11-03 22:00:00|8082.4|8075.9|8081.7|8075.2|8082.4|8075.9|8081.6|8075.1|7
1762207500000|2025-11-03 22:05:00|8083|8076.5|8081.9|8075.4|8083|8076.5|8081.7|8075.2|19
1762207800000|2025-11-03 22:10:00|8081.8|8075.3|8082|8075.5|8082|8075.5|8081.8|8075.3|9
1762208100000|2025-11-03 22:15:00|8082.2|8075.7|8081.1|8074.6|8082.2|8075.7|8081|8074.5|29
1762208400000|2025-11-03 22:20:00|8081.2|8074.7|8081.5|8075|8081.5|8075|8081|8074.5|22
1762208700000|2025-11-03 22:25:00|8081.7|8075.2|8082.8|8076.3|8083.3|8076.8|8081.3|8074.8|35
1762209000000|2025-11-03 22:30:00|8082.9|8076.4|8082.2|8075.7|8083.2|8076.7|8082.1|8075.6|21
1762209300000|2025-11-03 22:35:00|8082.3|8075.8|8082.3|8075.8|8082.5|8076|8081.9|8075.4|16
1762209600000|2025-11-03 22:40:00|8082.4|8075.9|8081.6|8075.1|8083.2|8076.7|8081.6|8075.1|24
1762209900000|2025-11-03 22:45:00|8081.7|8075.2|8081.6|8075.1|8082|8075.5|8081.6|8075.1|26
1762210200000|2025-11-03 22:50:00|8081.5|8075|8081.8|8075.3|8082.3|8075.8|8081.3|8074.8|36
1762210500000|2025-11-03 22:55:00|8081.9|8075.4|8081.4|8074.9|8082.6|8076.1|8081.2|8074.7|121
1762210800000|2025-11-03 23:00:00|8081.5|8075|8081.6|8077.7|8085.1|8078.6|8081.4|8074.9|115
1762211100000|2025-11-03 23:05:00|8080.9|8078.5|8081.1|8078.7|8082.5|8079.8|8080.8|8078.4|80
1762211400000|2025-11-03 23:10:00|8081|8078.6|8081.2|8078.8|8081.7|8079.3|8080.8|8078.4|32
1762211700000|2025-11-03 23:15:00|8081.1|8078.7|8080.1|8077.7|8081.2|8078.8|8079.7|8077.3|162
1762212000000|2025-11-03 23:20:00|8080|8077.6|8080|8077.6|8080.3|8077.9|8079.8|8077.4|60
1762212300000|2025-11-03 23:25:00|8080.1|8077.7|8080.5|8078.1|8080.6|8078.2|8080|8077.6|294
1762212600000|2025-11-03 23:30:00|8080.6|8078.2|8079.8|8077.4|8080.6|8078.2|8079.6|8077.2|856
1762212900000|2025-11-03 23:35:00|8079.9|8077.5|8080|8077.6|8080.4|8078|8079.9|8077.5|155
1762213200000|2025-11-03 23:40:00|8079.8|8077.4|8079.8|8077.4|8080.3|8077.9|8079.5|8077.1|156
1762213500000|2025-11-03 23:45:00|8079.7|8077.3|8080.6|8078.2|8080.8|8078.4|8079.7|8077.3|23
1762213800000|2025-11-03 23:50:00|8080.7|8078.3|8081.6|8079.2|8081.6|8079.2|8080.5|8078.1|32
1762214100000|2025-11-03 23:55:00|8081.5|8079.1|8082.2|8079.8|8082.3|8079.9|8081.5|8079.1|10
1762214400000|2025-11-04 00:00:00|8082.3|8079.9|8086.4|8084.9|8086.4|8084.9|8082.2|8079.8|78
1762214700000|2025-11-04 00:05:00|8086.7|8085.2|8089.1|8086.7|8090.4|8088.9|8086.5|8084.1|140
1762215000000|2025-11-04 00:10:00|8089|8086.6|8090.3|8087.9|8090.4|8088.9|8088.3|8085.9|65
1762215300000|2025-11-04 00:15:00|8090.2|8087.8|8092.5|8091|8092.6|8091.1|8088.7|8086.3|85
1762215600000|2025-11-04 00:20:00|8092.4|8090.9|8092.6|8090.2|8094.1|8092.5|8092.4|8090.2|89
1762215900000|2025-11-04 00:25:00|8092.8|8090.4|8095|8093.5|8095.1|8093.6|8092.6|8090.2|68
1762216200000|2025-11-04 00:30:00|8094.9|8093.4|8092|8090.5|8095.6|8094.1|8091.9|8090.4|94
1762216500000|2025-11-04 00:35:00|8091.9|8090.4|8091.9|8089.5|8092.3|8090.7|8090.6|8088.2|108
1762216800000|2025-11-04 00:40:00|8092|8089.6|8093.5|8091.1|8093.7|8091.6|8091.4|8089.1|117
1762217100000|2025-11-04 00:45:00|8093.2|8090.8|8092.6|8090.2|8093.8|8091.4|8092.5|8090.1|70
1762217400000|2025-11-04 00:50:00|8092.9|8090.5|8092.7|8090.3|8093.3|8090.9|8091.1|8088.7|105
1762217700000|2025-11-04 00:55:00|8092.5|8090.1|8093.1|8090.7|8094|8091.6|8092.3|8089.9|101
1762218000000|2025-11-04 01:00:00|8093.2|8090.8|8095.5|8093.1|8096|8093.6|8093.2|8090.8|131
1762218300000|2025-11-04 01:05:00|8095.6|8093.2|8098|8095.6|8098.1|8095.7|8095.2|8092.8|109
1762218600000|2025-11-04 01:10:00|8098.1|8095.7|8096.5|8094.1|8098.1|8095.7|8096.5|8094.1|124
1762218900000|2025-11-04 01:15:00|8096.6|8094.2|8095|8093.5|8096.7|8094.3|8094|8092.3|112
1762219200000|2025-11-04 01:20:00|8095.1|8093.6|8097.4|8095|8097.4|8095|8095.1|8093.2|63
1762219500000|2025-11-04 01:25:00|8097.8|8095.4|8099|8096.6|8100.2|8098|8097.4|8095|130
1762219800000|2025-11-04 01:30:00|8098.9|8096.5|8100.2|8097.8|8100.4|8098.3|8098.1|8095.7|84
1762220100000|2025-11-04 01:35:00|8100.3|8097.9|8097.7|8095.3|8100.3|8097.9|8096.5|8094.1|87
1762220400000|2025-11-04 01:40:00|8097.6|8095.2|8095.7|8093.3|8097.6|8095.2|8095.2|8092.8|119
1762220700000|2025-11-04 01:45:00|8095.8|8093.4|8095.1|8093.6|8097.7|8095.3|8094.9|8092.9|86
1762221000000|2025-11-04 01:50:00|8095.2|8093.7|8096.2|8093.8|8096.7|8094.3|8094.8|8093|82
1762221300000|2025-11-04 01:55:00|8096.3|8093.9|8096.2|8093.8|8097.6|8095.2|8096|8093.6|101
1762221600000|2025-11-04 02:00:00|8096.4|8094|8097.7|8095.3|8098.4|8096|8096.2|8093.9|97
1762221900000|2025-11-04 02:05:00|8097.8|8095.4|8097.6|8095.2|8098.2|8095.8|8096.5|8094.1|77
1762222200000|2025-11-04 02:10:00|8097.4|8095|8097.2|8094.8|8097.7|8095.9|8095.9|8094.4|60
1762222500000|2025-11-04 02:15:00|8097.3|8094.9|8097.4|8095.9|8097.5|8096|8096.2|8094.7|73
1762222800000|2025-11-04 02:20:00|8098.2|8095.8|8096.8|8095.3|8098.4|8096.9|8096.7|8095.2|62
1762223100000|2025-11-04 02:25:00|8096.7|8095.2|8097.4|8095|8097.8|8095.6|8096.5|8094.2|50
1762223400000|2025-11-04 02:30:00|8097.5|8095.1|8094.9|8092.5|8097.5|8095.1|8094.9|8092.5|94
1762223700000|2025-11-04 02:35:00|8095.1|8092.7|8096.4|8094|8096.4|8094|8094.8|8092.4|64
1762224000000|2025-11-04 02:40:00|8096.3|8093.9|8096.1|8093.7|8097.1|8094.7|8095.8|8093.4|60
1762224300000|2025-11-04 02:45:00|8096.2|8093.8|8094.8|8093.3|8096.3|8094.1|8094.6|8092.8|84
1762224600000|2025-11-04 02:50:00|8094.9|8093.4|8093.9|8092.4|8094.9|8093.4|8093.7|8092.1|51
1762224900000|2025-11-04 02:55:00|8093.8|8092.3|8091.3|8088.9|8094.5|8092.3|8090.7|8088.8|72
1762225200000|2025-11-04 03:00:00|8091.2|8088.8|8091|8089.5|8091.8|8089.8|8089.4|8087.7|69
1762225500000|2025-11-04 03:05:00|8091.2|8089.7|8091.3|8088.9|8091.9|8089.7|8090.6|8088.9|57
1762225800000|2025-11-04 03:10:00|8091.5|8089.1|8089.6|8088.1|8091.5|8089.1|8089.6|8087.8|83
1762226100000|2025-11-04 03:15:00|8089.5|8088|8089.7|8087.3|8090.3|8088.1|8088.5|8086.8|74
1762226400000|2025-11-04 03:20:00|8089.8|8087.4|8089.4|8087|8089.9|8087.7|8089|8087|33
1762226700000|2025-11-04 03:25:00|8089.6|8087.2|8089.5|8087.1|8089.9|8087.5|8088.5|8086.1|49
1762227000000|2025-11-04 03:30:00|8089.7|8087.3|8088.2|8085.8|8090.5|8088.1|8087.6|8085.2|134
1762227300000|2025-11-04 03:35:00|8088.3|8085.9|8088.2|8086.7|8088.9|8087.1|8086.9|8085.4|76
1762227600000|2025-11-04 03:40:00|8088.1|8086.6|8088.4|8086.9|8088.5|8087|8087.6|8086.1|94
1762227900000|2025-11-04 03:45:00|8088.5|8087|8089.4|8087.9|8089.5|8088|8087.8|8086.3|50
1762228200000|2025-11-04 03:50:00|8089.3|8087.8|8090.4|8088.9|8090.5|8089|8089.3|8087.8|56
1762228500000|2025-11-04 03:55:00|8090.2|8088.7|8091.6|8089.2|8091.8|8089.6|8090.1|8088.6|55
1762228800000|2025-11-04 04:00:00|8091.7|8089.3|8092.2|8089.8|8092.3|8089.9|8090.5|8088.8|43
1762229100000|2025-11-04 04:05:00|8092.1|8089.7|8092.3|8089.9|8092.7|8090.7|8091.8|8089.5|63
1762229400000|2025-11-04 04:10:00|8092.4|8090|8092.8|8091.3|8093.4|8091.4|8092.3|8089.9|43
1762229700000|2025-11-04 04:15:00|8092.7|8091.2|8091.6|8089.2|8093.4|8091.2|8091.5|8089.1|71
1762230000000|2025-11-04 04:20:00|8090.8|8089.3|8092.1|8090.6|8092.2|8090.7|8090.2|8088.3|57
1762230300000|2025-11-04 04:25:00|8092|8090.5|8093.3|8090.9|8093.3|8091|8091|8089.5|111
1762230600000|2025-11-04 04:30:00|8093.2|8090.8|8091.9|8089.5|8093.4|8091|8091.4|8089|115
1762230900000|2025-11-04 04:35:00|8092|8089.6|8091|8088.6|8092.4|8090|8090.8|8088.4|88
1762231200000|2025-11-04 04:40:00|8091.1|8088.7|8090|8087.6|8091.1|8088.7|8088.4|8086|71
1762231500000|2025-11-04 04:45:00|8090.1|8087.7|8092.7|8090.3|8092.9|8090.5|8090|8087.6|69
1762231800000|2025-11-04 04:50:00|8092.6|8090.2|8093.2|8090.8|8093.3|8090.9|8092.3|8089.9|86
1762232100000|2025-11-04 04:55:00|8093.1|8090.7|8094.8|8092.4|8094.9|8092.5|8093.1|8090.7|54
1762232400000|2025-11-04 05:00:00|8094.9|8092.5|8094.4|8092.9|8095.5|8093.1|8093.9|8091.5|94
1762232700000|2025-11-04 05:05:00|8094.5|8093|8095.6|8093.2|8095.7|8093.3|8094.5|8092.3|47
1762233000000|2025-11-04 05:10:00|8095.5|8093.1|8095.1|8092.7|8095.6|8093.9|8095|8092.6|63
1762233300000|2025-11-04 05:15:00|8095.2|8092.8|8094.7|8093.2|8095.2|8093.5|8094.3|8092.1|38
1762233600000|2025-11-04 05:20:00|8094.6|8093.1|8094.4|8092.9|8095.6|8094.1|8094.3|8092.2|55
1762233900000|2025-11-04 05:25:00|8094.3|8092.8|8091.6|8090.1|8094.3|8092.8|8091.4|8089.9|66
1762234200000|2025-11-04 05:30:00|8091.5|8090|8090.7|8089.2|8091.5|8090|8090.2|8088.7|49
1762234500000|2025-11-04 05:35:00|8091|8089.5|8091|8089.5|8092|8090.5|8089.9|8087.6|99
1762234800000|2025-11-04 05:40:00|8090.9|8089.4|8090.4|8088.9|8090.9|8089.4|8088.8|8086.5|102
1762235100000|2025-11-04 05:45:00|8090.5|8089|8089.5|8087.1|8091|8089.5|8089.4|8087|51
1762235400000|2025-11-04 05:50:00|8089.4|8088|8087.4|8085.9|8090.2|8088.3|8087.4|8085.6|55
1762235700000|2025-11-04 05:55:00|8087.7|8086.2|8088.1|8086.6|8089.9|8088.2|8087|8085.5|111
1762236000000|2025-11-04 06:00:00|8088|8086.5|8088.2|8086.7|8088.7|8087|8087.5|8085.1|60
1762236300000|2025-11-04 06:05:00|8088.3|8086.8|8087.8|8085.4|8089.9|8087.9|8086.3|8084.1|63
1762236600000|2025-11-04 06:10:00|8087.9|8085.5|8085.1|8083.6|8088|8086.5|8084.9|8083.4|93
1762236900000|2025-11-04 06:15:00|8085.2|8083.7|8085.6|8083.2|8086.3|8084.6|8085|8082.7|67
1762237200000|2025-11-04 06:20:00|8085.5|8083.1|8080.8|8079.3|8085.6|8083.2|8080.7|8078.3|153
1762237500000|2025-11-04 06:25:00|8081.2|8079.7|8079.5|8077.1|8081.8|8079.7|8079.5|8077.1|135
1762237800000|2025-11-04 06:30:00|8079.1|8076.7|8081|8078.6|8081.7|8079.3|8078.8|8076.4|114
1762238100000|2025-11-04 06:35:00|8081.1|8078.7|8079.2|8076.8|8081.8|8079.4|8079.2|8076.8|84
1762238400000|2025-11-04 06:40:00|8078.9|8076.5|8078.2|8075.8|8080.5|8078.1|8077.7|8075.3|77
1762238700000|2025-11-04 06:45:00|8078.3|8075.9|8079.7|8077.3|8080.9|8078.5|8078.3|8075.9|80
1762239000000|2025-11-04 06:50:00|8079.6|8077.2|8078.7|8076.3|8080.6|8078.2|8077.9|8075.5|74
1762239300000|2025-11-04 06:55:00|8078.8|8076.4|8076.6|8075.1|8079|8076.6|8075.4|8073.5|117
1762239600000|2025-11-04 07:00:00|8076.2|8074.7|8074.3|8072.8|8076.9|8075.4|8074.2|8072.7|163
1762239900000|2025-11-04 07:05:00|8074.2|8072.7|8072.1|8070.6|8074.5|8073|8071.7|8070.2|157
1762240200000|2025-11-04 07:10:00|8072|8070.5|8071.9|8070.4|8072.6|8071.1|8070.2|8068.7|93
1762240500000|2025-11-04 07:15:00|8071.7|8070.2|8068.9|8067.4|8071.9|8070.4|8068.6|8067.1|108
1762240800000|2025-11-04 07:20:00|8069|8067.5|8069.2|8066.8|8070.2|8068.7|8067.5|8065.7|136
1762241100000|2025-11-04 07:25:00|8069.1|8066.7|8070.8|8069.3|8072.1|8070.6|8069.1|8066.7|114
1762241400000|2025-11-04 07:30:00|8070.9|8069.4|8071.2|8069.7|8071.2|8069.7|8070.2|8068.7|97
1762241700000|2025-11-04 07:35:00|8070.9|8069.4|8073.6|8072.1|8074.2|8072.7|8070.8|8069.3|106
1762242000000|2025-11-04 07:40:00|8073.5|8072|8072.4|8070.9|8073.7|8072.2|8070.8|8069.3|124
1762242300000|2025-11-04 07:45:00|8072.5|8071|8071.8|8070.3|8072.9|8071.4|8070.9|8069.4|112
1762242600000|2025-11-04 07:50:00|8071.7|8070.2|8074.5|8073|8074.5|8073|8070.3|8068.8|108
1762242900000|2025-11-04 07:55:00|8074.2|8072.7|8075|8073.5|8076.9|8075.4|8073.9|8072.4|102
1762243200000|2025-11-04 08:00:00|8075.4|8073.9|8078.2|8076.7|8078.7|8077.2|8074.8|8073.3|138
1762243500000|2025-11-04 08:05:00|8078.1|8076.6|8077.8|8076.3|8080.6|8079.1|8077.5|8076|162
1762243800000|2025-11-04 08:10:00|8077.7|8076.2|8076.4|8074.9|8078.7|8077.2|8076.2|8074.7|109
1762244100000|2025-11-04 08:15:00|8076.5|8075|8075.8|8074.3|8076.6|8075.1|8074.6|8073.1|122
1762244400000|2025-11-04 08:20:00|8075.6|8074.1|8075.2|8073.7|8077.8|8076.3|8074.2|8072.7|161
1762244700000|2025-11-04 08:25:00|8075.1|8073.6|8077.8|8076.3|8077.8|8076.3|8074.8|8073.3|124
1762245000000|2025-11-04 08:30:00|8077.7|8076.2|8079.8|8078.3|8081.4|8079.9|8076.7|8075.2|198
1762245300000|2025-11-04 08:35:00|8079.9|8078.4|8082.5|8081|8082.5|8081|8078.9|8077.4|133
1762245600000|2025-11-04 08:40:00|8082.4|8080.9|8081.3|8079.8|8082.4|8080.9|8080.1|8078.6|93
1762245900000|2025-11-04 08:45:00|8081.2|8079.7|8080|8078.5|8082.1|8080.6|8079.3|8077.8|124
1762246200000|2025-11-04 08:50:00|8079.9|8078.4|8082.7|8081.2|8083.2|8081.7|8079.2|8077.7|150
1762246500000|2025-11-04 08:55:00|8082.8|8081.3|8082.3|8080.8|8084.9|8083.4|8081.9|8080.4|158
1762246800000|2025-11-04 09:00:00|8082.4|8080.9|8083.4|8081.9|8084.4|8082.9|8081.6|8080.1|131
1762247100000|2025-11-04 09:05:00|8083|8081.5|8080.8|8079.3|8083|8081.5|8080|8078.5|84
1762247400000|2025-11-04 09:10:00|8080.9|8079.4|8080.6|8079.1|8081.7|8080.2|8080.1|8078.6|110
1762247700000|2025-11-04 09:15:00|8081.2|8079.7|8081.1|8079.6|8081.9|8080.4|8079.6|8078.1|122
1762248000000|2025-11-04 09:20:00|8081.2|8079.7|8083.9|8082.4|8085.4|8083.7|8080.6|8079.1|119
1762248300000|2025-11-04 09:25:00|8083.8|8082.3|8083.9|8082.4|8084|8082.5|8082.2|8080.7|114
1762248600000|2025-11-04 09:30:00|8084.1|8082.6|8081.5|8080|8085.5|8084|8081.5|8080|88
1762248900000|2025-11-04 09:35:00|8081.4|8079.9|8078.5|8077|8081.8|8080.3|8077.3|8075.8|116
1762249200000|2025-11-04 09:40:00|8078.4|8076.9|8079.8|8078.3|8081.1|8079.6|8078.3|8076.8|98
1762249500000|2025-11-04 09:45:00|8079.7|8078.2|8083.7|8082.2|8083.9|8082.4|8079.3|8077.8|107
1762249800000|2025-11-04 09:50:00|8083.8|8082.3|8086.1|8084.6|8086.1|8084.6|8082.4|8080.9|131
1762250100000|2025-11-04 09:55:00|8086|8084.5|8087.1|8085.6|8087.4|8085.9|8085.6|8084.1|125
1762250400000|2025-11-04 10:00:00|8087.2|8085.7|8083.1|8081.6|8088.1|8086.6|8082.7|8081.2|128
1762250700000|2025-11-04 10:05:00|8083.4|8081.9|8082.5|8081|8083.9|8082.4|8081.4|8079.9|157
1762251000000|2025-11-04 10:10:00|8082.4|8080.9|8083.7|8082.2|8084|8082.5|8082.3|8080.8|100
1762251300000|2025-11-04 10:15:00|8084|8082.5|8085.8|8084.3|8086|8084.5|8083.7|8082.2|71
1762251600000|2025-11-04 10:20:00|8085.9|8084.4|8085.7|8084.2|8087.3|8085.8|8084.4|8082.9|96
1762251900000|2025-11-04 10:25:00|8085.8|8084.3|8085.5|8084|8086.1|8084.6|8084.9|8083.4|95
1762252200000|2025-11-04 10:30:00|8085.4|8083.9|8085.8|8084.3|8086.6|8085.1|8085|8083.5|80
1762252500000|2025-11-04 10:35:00|8085.7|8084.2|8084.1|8082.6|8085.9|8084.4|8083.3|8081.8|86
1762252800000|2025-11-04 10:40:00|8084.2|8082.7|8082.6|8081.1|8084.3|8082.8|8082.4|8080.9|81
1762253100000|2025-11-04 10:45:00|8082.5|8081|8083.4|8081.9|8083.6|8082.1|8082.2|8080.7|62
1762253400000|2025-11-04 10:50:00|8083.5|8082|8083|8081.5|8083.9|8082.4|8082.7|8081.2|58
1762253700000|2025-11-04 10:55:00|8083.1|8081.6|8084|8082.5|8084.7|8083.2|8082.7|8081.2|67
1762254000000|2025-11-04 11:00:00|8083.7|8082.2|8083|8081.5|8083.8|8082.3|8082|8080.5|70
1762254300000|2025-11-04 11:05:00|8083.1|8081.6|8083.4|8081.9|8083.7|8082.2|8082.5|8081|56
1762254600000|2025-11-04 11:10:00|8083.7|8082.2|8083.2|8081.7|8083.8|8082.3|8081.7|8080.2|62
1762254900000|2025-11-04 11:15:00|8083.3|8081.8|8084.6|8083.1|8084.9|8083.4|8083.3|8081.8|47
1762255200000|2025-11-04 11:20:00|8084.7|8083.2|8085.9|8084.4|8086.1|8084.6|8084.6|8083.1|59
1762255500000|2025-11-04 11:25:00|8086|8084.5|8085.1|8083.6|8087.5|8086|8085|8083.5|76
1762255800000|2025-11-04 11:30:00|8085.3|8083.8|8084.2|8082.7|8086|8084.5|8083.9|8082.4|92
1762256100000|2025-11-04 11:35:00|8084.5|8083|8088|8086.5|8088.4|8086.9|8084.5|8083|108
1762256400000|2025-11-04 11:40:00|8088.1|8086.6|8090.1|8088.6|8090.1|8088.6|8088|8086.5|99
1762256700000|2025-11-04 11:45:00|8090.3|8088.8|8092|8090.5|8092.1|8090.6|8090|8088.5|52
1762257000000|2025-11-04 11:50:00|8091.9|8090.4|8094.9|8093.4|8095|8093.5|8090.7|8089.2|132
1762257300000|2025-11-04 11:55:00|8095.3|8093.8|8095.5|8094|8096|8094.5|8094.6|8093.1|93
1762257600000|2025-11-04 12:00:00|8095.4|8093.9|8095.3|8093.8|8096.1|8094.6|8093.6|8092.1|135
1762257900000|2025-11-04 12:05:00|8095.4|8093.9|8094.1|8092.6|8096.9|8095.4|8093.8|8092.3|112
1762258200000|2025-11-04 12:10:00|8094|8092.5|8094.6|8093.1|8095.7|8094.2|8091.8|8090.3|130
1762258500000|2025-11-04 12:15:00|8094.4|8092.9|8095.5|8094|8095.9|8094.4|8093.2|8091.7|68
1762258800000|2025-11-04 12:20:00|8095.4|8093.9|8099.1|8097.6|8099.6|8098.1|8095.2|8093.7|145
1762259100000|2025-11-04 12:25:00|8098.9|8097.4|8098.7|8097.2|8100.7|8099.2|8098.7|8097.2|134
1762259400000|2025-11-04 12:30:00|8098.9|8097.4|8102.4|8100.9|8103|8101.5|8098.8|8097.3|147
1762259700000|2025-11-04 12:35:00|8102.2|8100.7|8101.2|8099.7|8102.8|8101.3|8100|8098.5|131
1762260000000|2025-11-04 12:40:00|8101.1|8099.6|8097.7|8096.2|8101.1|8099.6|8097.4|8095.9|120
1762260300000|2025-11-04 12:45:00|8097.8|8096.3|8096.5|8095|8097.9|8096.4|8095.8|8094.3|109
1762260600000|2025-11-04 12:50:00|8096.4|8094.9|8093.3|8091.8|8097.2|8095.7|8093.3|8091.8|135
1762260900000|2025-11-04 12:55:00|8093.1|8091.6|8092.3|8090.8|8094.1|8092.6|8092.1|8090.6|130
1762261200000|2025-11-04 13:00:00|8092.1|8090.6|8088.7|8087.2|8092.3|8090.8|8087.3|8085.8|198
1762261500000|2025-11-04 13:05:00|8088.8|8087.3|8089.9|8088.4|8091.6|8090.1|8088|8086.5|160
1762261800000|2025-11-04 13:10:00|8090.2|8088.7|8090|8088.5|8090.3|8088.8|8086.1|8084.6|136
1762262100000|2025-11-04 13:15:00|8089.9|8088.4|8087.8|8086.3|8090|8088.5|8087.8|8086.3|107
1762262400000|2025-11-04 13:20:00|8087.4|8085.9|8087.8|8086.3|8089.3|8087.8|8087.1|8085.6|105
1762262700000|2025-11-04 13:25:00|8087.2|8085.7|8088|8085.6|8088|8085.7|8085.3|8083.8|86
1762263000000|2025-11-04 13:30:00|8087.2|8085.7|8087.9|8086.4|8088.6|8087.1|8086.4|8084.9|70
1762263300000|2025-11-04 13:35:00|8088|8086.5|8087.2|8085.7|8088.9|8087.4|8086.3|8084.8|131
1762263600000|2025-11-04 13:40:00|8087.1|8085.6|8085.8|8084.3|8087.4|8085.9|8085.4|8083.9|114
1762263900000|2025-11-04 13:45:00|8085.9|8084.4|8085.3|8083.8|8087|8085.5|8085.3|8083.8|71
1762264200000|2025-11-04 13:50:00|8085.5|8084|8083.7|8082.2|8085.7|8084.2|8083.7|8082.2|118
1762264500000|2025-11-04 13:55:00|8083.8|8082.3|8086.3|8084.8|8086.9|8085.4|8083.7|8082.2|134
1762264800000|2025-11-04 14:00:00|8086.4|8084.9|8088.4|8086.9|8088.4|8086.9|8084.9|8083.4|132
1762265100000|2025-11-04 14:05:00|8088.3|8086.8|8089.7|8088.2|8089.7|8088.2|8088.1|8086.6|79
1762265400000|2025-11-04 14:10:00|8089.4|8087.9|8094.5|8093|8095.8|8094.3|8089.3|8087.8|147
1762265700000|2025-11-04 14:15:00|8094.6|8093.1|8097|8095.5|8097.4|8095.9|8093.5|8092|150
1762266000000|2025-11-04 14:20:00|8097.1|8095.6|8096.6|8095.1|8097.6|8096.1|8095.8|8094.3|175
1762266300000|2025-11-04 14:25:00|8096.8|8095.3|8097.2|8095.7|8097.3|8095.8|8094.4|8092.9|133
1762266600000|2025-11-04 14:30:00|8097.1|8095.6|8097.5|8096|8098.8|8097.3|8096.8|8095.3|262
1762266900000|2025-11-04 14:35:00|8097.4|8095.9|8095.8|8094.3|8099.2|8097.7|8095.8|8094.3|220
1762267200000|2025-11-04 14:40:00|8095.9|8094.4|8095.6|8094.1|8099.4|8097.9|8094.8|8093.3|233
1762267500000|2025-11-04 14:45:00|8095.5|8094|8097.2|8095.7|8097.4|8095.9|8094.7|8093.2|210
1762267800000|2025-11-04 14:50:00|8097.1|8095.6|8095.6|8094.1|8097.1|8095.6|8094|8092.5|142
1762268100000|2025-11-04 14:55:00|8095.5|8094|8097.5|8095.1|8097.9|8096.4|8095.5|8094|138
1762268400000|2025-11-04 15:00:00|8097.6|8095.2|8102.6|8101.1|8103.9|8102.4|8097.6|8095.2|182
1762268700000|2025-11-04 15:05:00|8102.7|8101.2|8099.7|8098.2|8104|8102.5|8098.8|8097.3|210
1762269000000|2025-11-04 15:10:00|8099.9|8098.4|8102.4|8100.9|8103.4|8101.9|8098.7|8097.2|179
1762269300000|2025-11-04 15:15:00|8102.5|8101|8102.2|8100.7|8103.5|8102|8101.2|8099.7|128
1762269600000|2025-11-04 15:20:00|8102.3|8100.8|8100.8|8099.3|8102.3|8100.8|8099.8|8098.3|162
1762269900000|2025-11-04 15:25:00|8100.5|8099|8102.5|8101|8103|8101.5|8100.3|8098.8|136
1762270200000|2025-11-04 15:30:00|8102.6|8101.1|8096.5|8095|8102.7|8101.2|8096.5|8095|192
1762270500000|2025-11-04 15:35:00|8096.6|8095.1|8094.1|8092.6|8096.9|8095.4|8093.4|8091.9|149
1762270800000|2025-11-04 15:40:00|8094|8092.5|8094.3|8092.8|8095.5|8094|8092.7|8091.2|162
1762271100000|2025-11-04 15:45:00|8094.2|8092.7|8095.3|8093.8|8098.2|8096.7|8094|8092.5|180
1762271400000|2025-11-04 15:50:00|8095.4|8093.9|8094|8092.5|8096.5|8095|8092.6|8091.1|193
1762271700000|2025-11-04 15:55:00|8094.1|8092.6|8092|8090.5|8094.1|8092.6|8091.5|8090|197
1762272000000|2025-11-04 16:00:00|8092.1|8090.6|8093.5|8092|8095.1|8093.6|8091.9|8090.4|209
1762272300000|2025-11-04 16:05:00|8093.4|8091.9|8094.4|8092.9|8094.5|8093|8091.4|8089.9|150
1762272600000|2025-11-04 16:10:00|8094.5|8093|8093.5|8092|8094.9|8093.4|8093|8091.5|113
1762272900000|2025-11-04 16:15:00|8093.4|8091.9|8090.3|8088.8|8093.4|8091.9|8089.2|8087.7|166
1762273200000|2025-11-04 16:20:00|8090.2|8088.7|8091.3|8089.8|8092.7|8091.2|8090.2|8088.7|106
1762273500000|2025-11-04 16:25:00|8091.6|8090.1|8091.7|8090.2|8093.3|8091.8|8091.2|8089.7|92
1762273800000|2025-11-04 16:30:00|8091.6|8090.1|8089.8|8088.3|8092.3|8090.8|8089.8|8088.3|120
1762274100000|2025-11-04 16:35:00|8089.6|8088.1|8089|8087.5|8090.1|8088.6|8088.4|8086.9|101
1762274400000|2025-11-04 16:40:00|8089.1|8087.6|8089.3|8087.8|8090.3|8088.8|8089.1|8087.6|86
1762274700000|2025-11-04 16:45:00|8089.5|8088|8093|8091.5|8093.1|8091.6|8089.5|8088|122
1762275000000|2025-11-04 16:50:00|8093.2|8091.7|8093.7|8092.2|8094.5|8093|8092.7|8091.2|98
1762275300000|2025-11-04 16:55:00|8093.8|8092.3|8092.5|8091|8093.8|8092.3|8092.1|8090.6|85
1762275600000|2025-11-04 17:00:00|8092.4|8090.9|8092.5|8091|8092.8|8091.3|8091.5|8090|80
1762275900000|2025-11-04 17:05:00|8092.8|8091.3|8094.1|8092.6|8096.2|8094.7|8092.8|8091.3|112
1762276200000|2025-11-04 17:10:00|8093.8|8092.3|8095|8093.5|8095|8093.5|8093.4|8091.9|83
1762276500000|2025-11-04 17:15:00|8095.2|8093.7|8093.6|8092.1|8095.5|8094|8093.4|8091.9|76
1762276800000|2025-11-04 17:20:00|8093.7|8092.2|8093.6|8092.1|8094|8092.5|8092.4|8090.9|68
1762277100000|2025-11-04 17:25:00|8093.7|8092.2|8092.2|8090.7|8094.7|8093.2|8092.2|8090.7|82
1762277400000|2025-11-04 17:30:00|8092.3|8090.8|8093.3|8091.8|8093.8|8092.3|8092.3|8090.8|35
1762277700000|2025-11-04 17:35:00|8093.4|8091.9|8094.1|8092.6|8094.3|8092.8|8093.2|8091.7|50
1762278000000|2025-11-04 17:40:00|8094.4|8092.9|8095.1|8093.6|8095.1|8093.6|8093.7|8092.2|71
1762278300000|2025-11-04 17:45:00|8095|8093.5|8096|8094.5|8096.2|8094.7|8095|8093.5|76
1762278600000|2025-11-04 17:50:00|8096.1|8094.6|8095.5|8094|8096.9|8095.4|8095.4|8093.9|55
1762278900000|2025-11-04 17:55:00|8095.6|8094.1|8095.7|8094.2|8096.3|8094.8|8095.1|8093.6|79
1762279200000|2025-11-04 18:00:00|8095.8|8094.3|8096.1|8094.6|8096.9|8095.4|8095.7|8094.2|87
1762279500000|2025-11-04 18:05:00|8096.2|8094.7|8096.6|8095.1|8097.3|8095.8|8095.6|8094.1|104
1762279800000|2025-11-04 18:10:00|8096.7|8095.2|8098.3|8096.8|8098.9|8097.4|8096.5|8095|75
1762280100000|2025-11-04 18:15:00|8098.4|8096.9|8097.2|8095.7|8098.8|8097.3|8097|8095.5|51
1762280400000|2025-11-04 18:20:00|8097|8095.5|8096.7|8095.2|8097.1|8095.6|8095.8|8094.3|77
1762280700000|2025-11-04 18:25:00|8096.6|8095.1|8096.7|8095.2|8097.8|8096.3|8096.5|8095|71
1762281000000|2025-11-04 18:30:00|8097|8095.5|8096.3|8094.8|8097.6|8096.1|8096.2|8094.7|58
1762281300000|2025-11-04 18:35:00|8096.2|8094.7|8096.4|8094.9|8096.5|8095|8095.5|8094|31
1762281600000|2025-11-04 18:40:00|8096.8|8095.3|8095.9|8094.4|8097.6|8096.1|8095.8|8094.3|88
1762281900000|2025-11-04 18:45:00|8095.8|8094.3|8097.3|8095.8|8097.3|8095.8|8095.5|8094|52
1762282200000|2025-11-04 18:50:00|8097.2|8095.7|8098.6|8097.1|8099.1|8097.6|8097.2|8095.7|87
1762282500000|2025-11-04 18:55:00|8098.4|8096.9|8099.7|8098.2|8100.1|8098.6|8098.3|8096.8|194
1762282800000|2025-11-04 19:00:00|8099.9|8098.4|8099.8|8098.3|8101|8099.5|8099.7|8098.2|120
1762283100000|2025-11-04 19:05:00|8099.7|8098.2|8098.3|8096.8|8099.8|8098.3|8098.2|8096.7|32
1762283400000|2025-11-04 19:10:00|8098.4|8096.9|8096.4|8094.9|8098.4|8096.9|8096.4|8094.9|66
1762283700000|2025-11-04 19:15:00|8096.3|8094.8|8096.8|8095.3|8097.2|8095.7|8096.1|8094.6|78
1762284000000|2025-11-04 19:20:00|8096.9|8095.4|8099.7|8098.2|8099.7|8098.2|8096.8|8095.3|55
1762284300000|2025-11-04 19:25:00|8099.8|8098.3|8101.3|8099.8|8101.5|8100|8099.7|8098.2|38
1762284600000|2025-11-04 19:30:00|8101.5|8100|8101.4|8099.9|8102.3|8100.8|8101.1|8099.6|82
1762284900000|2025-11-04 19:35:00|8101.5|8100|8101.8|8100.3|8101.9|8100.4|8101|8099.5|47
1762285200000|2025-11-04 19:40:00|8101.7|8100.2|8102.5|8101|8103.1|8101.6|8101.3|8099.8|77
1762285500000|2025-11-04 19:45:00|8102.6|8101.1|8104.2|8102.7|8104.5|8103|8102.5|8101|71
1762285800000|2025-11-04 19:50:00|8104.3|8102.8|8103.4|8101.9|8104.3|8102.8|8102.8|8101.3|88
1762286100000|2025-11-04 19:55:00|8103.5|8102|8105.3|8103.8|8105.9|8104.4|8103.5|8102|90
1762286400000|2025-11-04 20:00:00|8105.5|8104|8107.7|8106.2|8109.2|8107.7|8105.5|8104|114
1762286700000|2025-11-04 20:05:00|8108.1|8106.6|8108|8106.5|8108.3|8106.8|8107.2|8105.7|88
1762287000000|2025-11-04 20:10:00|8108.2|8106.7|8107|8105.5|8108.6|8107.1|8106.9|8105.4|84
1762287300000|2025-11-04 20:15:00|8106.9|8105.4|8106.2|8104.7|8107.6|8106.1|8106.2|8104.7|54
1762287600000|2025-11-04 20:20:00|8106.3|8104.8|8107.2|8105.7|8107.3|8105.8|8106.3|8104.8|66
1762287900000|2025-11-04 20:25:00|8107.3|8105.8|8107.2|8105.7|8107.8|8106.3|8106.6|8105.1|62
1762288200000|2025-11-04 20:30:00|8107.1|8105.6|8106|8104.5|8107.2|8105.7|8105.3|8103.8|84
1762288500000|2025-11-04 20:35:00|8106.1|8104.6|8106.3|8104.8|8107.1|8105.6|8106|8104.5|51
1762288800000|2025-11-04 20:40:00|8106.4|8104.9|8106.5|8105|8106.5|8105|8105.5|8104|40
1762289100000|2025-11-04 20:45:00|8106.4|8104.9|8108.2|8106.7|8108.2|8106.7|8106.1|8104.6|49
1762289400000|2025-11-04 20:50:00|8108.3|8106.8|8107|8105.5|8108.4|8106.9|8106.7|8105.2|46
1762289700000|2025-11-04 20:55:00|8106.9|8105.4|8107.2|8105.7|8107.3|8105.8|8106.3|8104.8|64
1762290000000|2025-11-04 21:00:00|8107.3|8105.8|8105.7|8104.2|8107.5|8106|8105.5|8104|76
1762290300000|2025-11-04 21:05:00|8105.9|8104.4|8105.6|8104.1|8106|8104.5|8104.2|8102.7|63
1762290600000|2025-11-04 21:10:00|8105.3|8103.8|8103.8|8102.3|8105.3|8103.8|8103.7|8102.2|17
1762290900000|2025-11-04 21:15:00|8103.9|8102.4|8103.4|8101.9|8104.5|8103|8103.3|8101.2|41
1762291200000|2025-11-04 21:20:00|8103.7|8102.2|8105|8103.5|8105.5|8104|8103.7|8102.2|37
1762291500000|2025-11-04 21:25:00|8104.9|8103.4|8104.7|8103.2|8105.7|8104.2|8104.5|8103|47
1762291800000|2025-11-04 21:30:00|8104.6|8103.1|8104.2|8102.7|8104.6|8103.1|8103.3|8101.8|60
1762292100000|2025-11-04 21:35:00|8104.3|8102.8|8103.5|8102|8104.7|8103.2|8103.2|8101.7|61
1762292400000|2025-11-04 21:40:00|8103.4|8101.9|8103.6|8101.2|8103.7|8102.2|8103.2|8101.1|33
1762292700000|2025-11-04 21:45:00|8103.7|8101.3|8104|8102.5|8104.2|8102.7|8103.6|8101.2|85
1762293000000|2025-11-04 21:50:00|8103.9|8102.4|8104.8|8103.3|8104.9|8103.4|8103.7|8101.4|50
1762293300000|2025-11-04 21:55:00|8105.1|8102.1|8103.6|8097.1|8107.5|8103.4|8103.6|8097.1|446
1762293600000|2025-11-04 22:00:00|8102.8|8096.3|8102.5|8096|8105.7|8099.2|8102.3|8095.8|12
1762293900000|2025-11-04 22:05:00|8102.1|8095.6|8102.1|8095.6|8105.7|8099.2|8101.6|8095.1|60
1762294200000|2025-11-04 22:10:00|8102|8095.5|8104.9|8098.4|8104.9|8098.4|8101.6|8095.1|44
1762294500000|2025-11-04 22:15:00|8102.8|8096.3|8103.7|8097.2|8105.2|8098.7|8101.9|8095.4|60
1762294800000|2025-11-04 22:20:00|8103.8|8097.3|8104|8097.5|8104.3|8097.8|8103.7|8097.2|28
1762295100000|2025-11-04 22:25:00|8105.2|8098.7|8106.2|8099.7|8107|8100.5|8105.2|8098.7|29
1762295400000|2025-11-04 22:30:00|8106.3|8099.8|8107.4|8100.9|8107.4|8100.9|8106.1|8099.6|48
1762295700000|2025-11-04 22:35:00|8107.3|8100.8|8107.4|8100.9|8107.7|8101.2|8107.3|8100.8|33
1762296000000|2025-11-04 22:40:00|8107.5|8101|8107.2|8100.7|8107.5|8101|8107.2|8100.7|26
1762296300000|2025-11-04 22:45:00|8107.3|8100.8|8107.1|8100.6|8107.4|8100.9|8106.4|8099.9|49
1762296600000|2025-11-04 22:50:00|8107|8100.5|8106.3|8099.8|8107.2|8100.7|8104.4|8097.9|119
1762296900000|2025-11-04 22:55:00|8106.6|8100.1|8105.5|8099|8106.6|8100.1|8105.3|8098.8|38
1762297200000|2025-11-04 23:00:00|8105.1|8098.6|8107.4|8103.5|8108|8103.7|8105.1|8098.6|110
1762297500000|2025-11-04 23:05:00|8106.7|8104.3|8107.2|8104.8|8107.5|8105.1|8106.5|8104.1|46
1762297800000|2025-11-04 23:10:00|8107.3|8104.9|8106.5|8104.1|8107.4|8105|8106.2|8103.8|57
1762298100000|2025-11-04 23:15:00|8106.7|8104.3|8106.3|8103.9|8107.1|8104.7|8106.2|8103.8|67
1762298400000|2025-11-04 23:20:00|8106.2|8103.8|8106.8|8104.4|8107|8104.6|8106|8103.6|27
1762298700000|2025-11-04 23:25:00|8106.2|8103.8|8106.2|8103.8|8106.5|8104.1|8106.1|8103.7|13
1762299000000|2025-11-04 23:30:00|8106.3|8103.9|8106.5|8104.1|8107.2|8104.8|8106.3|8103.9|23
1762299300000|2025-11-04 23:35:00|8106.3|8103.9|8105.7|8103.3|8106.3|8103.9|8105.7|8103.3|24
1762299600000|2025-11-04 23:40:00|8105.9|8103.5|8105.9|8103.5|8106.1|8103.7|8105.9|8103.5|3
1762299900000|2025-11-04 23:45:00|8105.7|8103.3|8106|8103.6|8106.2|8103.8|8105.6|8103.2|21
1762300200000|2025-11-04 23:50:00|8106.1|8103.7|8106.1|8103.7|8106.1|8103.7|8105.7|8103.3|27
1762300500000|2025-11-04 23:55:00|8106|8103.6|8106.1|8103.7|8106.5|8104.1|8105.7|8103.3|34
1762300800000|2025-11-05 00:00:00|8105.8|8103.4|8105.9|8104.4|8108.1|8105.7|8105.7|8103.3|78
1762301100000|2025-11-05 00:05:00|8105.8|8104.3|8107.8|8105.4|8107.9|8105.6|8105.8|8104.3|118
1762301400000|2025-11-05 00:10:00|8107.6|8105.2|8106.8|8104.4|8107.8|8105.4|8105.7|8104|98
1762301700000|2025-11-05 00:15:00|8106.9|8104.5|8104.5|8103|8107|8104.6|8104.5|8102.9|66
1762302000000|2025-11-05 00:20:00|8104.7|8103.2|8105|8102.6|8105.4|8103.3|8104.5|8102.2|62
1762302300000|2025-11-05 00:25:00|8104.6|8102.2|8103|8100.6|8104.6|8102.8|8102.6|8100.4|56
1762302600000|2025-11-05 00:30:00|8103.1|8100.7|8102.1|8100.6|8103.2|8101.4|8101.9|8099.7|111
1762302900000|2025-11-05 00:35:00|8102.2|8100.7|8101.4|8099.9|8102.5|8101|8101.1|8099.6|133
1762303200000|2025-11-05 00:40:00|8101.5|8100|8099.6|8098.1|8101.6|8100.1|8099.6|8098|112
1762303500000|2025-11-05 00:45:00|8099.8|8098.3|8099.8|8098.3|8100.5|8099|8099.5|8097.6|95
1762303800000|2025-11-05 00:50:00|8099.9|8098.4|8101.5|8100|8102.4|8100.6|8099.7|8097.9|149
1762304100000|2025-11-05 00:55:00|8101.4|8099.9|8096.3|8094.8|8102|8100.1|8096.1|8094|166
1762304400000|2025-11-05 01:00:00|8096.6|8095.1|8094.4|8092.9|8097.3|8095.5|8093.9|8091.5|160
1762304700000|2025-11-05 01:05:00|8094.5|8093|8096.6|8094.2|8096.6|8094.2|8093.8|8091.7|182
1762305000000|2025-11-05 01:10:00|8096.5|8094.1|8093.2|8091.7|8096.7|8095.2|8093.1|8091.6|130
1762305300000|2025-11-05 01:15:00|8092.8|8091.3|8090.8|8089.3|8093.4|8091.9|8089.9|8087.8|113
1762305600000|2025-11-05 01:20:00|8090.7|8089.2|8084.4|8082.9|8090.7|8089.2|8084.4|8082.9|167
1762305900000|2025-11-05 01:25:00|8084.5|8082.1|8084.9|8083.4|8085.4|8083.9|8082.1|8079.9|199
1762306200000|2025-11-05 01:30:00|8085|8083.5|8087.2|8084.8|8087.9|8086.2|8083.6|8081.4|153
1762306500000|2025-11-05 01:35:00|8087.3|8084.9|8082.7|8081.2|8087.6|8086|8082.2|8080.7|201
1762306800000|2025-11-05 01:40:00|8082.6|8081.1|8080.3|8078.8|8082.6|8081.1|8080.1|8078.6|175
1762307100000|2025-11-05 01:45:00|8080.4|8078.9|8081.5|8080|8082.7|8081.2|8080.1|8078.3|174
1762307400000|2025-11-05 01:50:00|8081.4|8079.9|8084.1|8081.7|8084.1|8082.3|8080.3|8078.8|138
1762307700000|2025-11-05 01:55:00|8084.2|8081.8|8087.7|8086.2|8088.6|8086.4|8083|8081.3|117
1762308000000|2025-11-05 02:00:00|8087.8|8086.3|8087.3|8085.8|8088.8|8086.6|8085.2|8083.7|138
1762308300000|2025-11-05 02:05:00|8087.6|8086.1|8088.8|8087.3|8089.6|8088.1|8086.7|8084.7|128
1762308600000|2025-11-05 02:10:00|8088.7|8087.2|8092.9|8090.5|8092.9|8090.7|8088.7|8086.8|110
1762308900000|2025-11-05 02:15:00|8092.6|8090.2|8089.9|8088.4|8092.8|8091.3|8089.7|8088.2|107
1762309200000|2025-11-05 02:20:00|8090.1|8088.6|8090.2|8088.7|8090.4|8088.9|8088.3|8086.8|109
1762309500000|2025-11-05 02:25:00|8090.3|8088.8|8087.6|8086.1|8090.3|8088.8|8087.5|8085.7|83
1762309800000|2025-11-05 02:30:00|8087.5|8086|8086.5|8085|8088|8086|8085.8|8083.6|87
1762310100000|2025-11-05 02:35:00|8086.4|8084.9|8088.4|8086.9|8089.9|8087.7|8086.4|8084.9|102
1762310400000|2025-11-05 02:40:00|8088.2|8086.7|8091|8089.5|8091.1|8089.6|8088|8086.5|101
1762310700000|2025-11-05 02:45:00|8090.9|8089.4|8091.5|8090|8092.4|8090.9|8090.9|8089.4|70
1762311000000|2025-11-05 02:50:00|8091.7|8090.2|8092.2|8090.7|8092.7|8091|8091.7|8090.2|55
1762311300000|2025-11-05 02:55:00|8092.1|8090.6|8091.7|8090.2|8093|8091.1|8090.9|8089.3|83
1762311600000|2025-11-05 03:00:00|8091.8|8090.3|8091.5|8090|8093|8091.1|8090.6|8089.1|112
1762311900000|2025-11-05 03:05:00|8091.4|8089.9|8093|8091.5|8093.9|8092.3|8091.4|8089.9|89
1762312200000|2025-11-05 03:10:00|8092.9|8091.4|8093.6|8092.1|8093.6|8092.1|8092.6|8091.1|58
1762312500000|2025-11-05 03:15:00|8093.5|8092|8094.3|8092.8|8094.9|8092.9|8092.4|8090.9|38
1762312800000|2025-11-05 03:20:00|8094.2|8092.7|8093.6|8092.1|8094.8|8092.7|8093.3|8091.6|47
1762313100000|2025-11-05 03:25:00|8093.4|8091.9|8095|8093.5|8095.4|8093.5|8092.9|8091.3|85
1762313400000|2025-11-05 03:30:00|8095.1|8093.6|8096|8094.5|8096.8|8094.6|8094.7|8093.2|111
1762313700000|2025-11-05 03:35:00|8095.9|8094.4|8096.1|8094.6|8097.7|8095.6|8095.8|8094.3|89
1762314000000|2025-11-05 03:40:00|8096|8094.5|8097.4|8095.9|8098.2|8096.3|8095.9|8094.3|82
1762314300000|2025-11-05 03:45:00|8097.7|8096.2|8098.8|8097.3|8099.7|8098|8097.1|8095.6|172
1762314600000|2025-11-05 03:50:00|8098.7|8097.2|8099|8097.5|8100.8|8098.6|8098.5|8096.8|119
1762314900000|2025-11-05 03:55:00|8098.9|8097.4|8098.8|8097.3|8099.5|8097.9|8097.5|8096|95
1762315200000|2025-11-05 04:00:00|8099|8097.5|8097.9|8096.4|8099.4|8097.5|8097.8|8096.3|54
1762315500000|2025-11-05 04:05:00|8097.8|8096.3|8097.4|8095.9|8098.4|8096.3|8097.2|8095.2|48
1762315800000|2025-11-05 04:10:00|8097.2|8095.7|8099|8096.6|8099.4|8097.1|8096.9|8095.1|87
1762316100000|2025-11-05 04:15:00|8098.9|8096.5|8097.4|8095.9|8098.9|8096.7|8097.3|8095.8|57
1762316400000|2025-11-05 04:20:00|8097.5|8096|8097.5|8096|8098.4|8096.7|8097.4|8095.5|42
1762316700000|2025-11-05 04:25:00|8098|8095.6|8097.6|8096.1|8098.5|8096.5|8097.5|8095.5|47
1762317000000|2025-11-05 04:30:00|8097.5|8096|8097.2|8095.7|8097.8|8096.3|8096.7|8094.7|72
1762317300000|2025-11-05 04:35:00|8097.1|8095.6|8097|8094.6|8097.6|8096.1|8096.7|8094.5|146
1762317600000|2025-11-05 04:40:00|8096.9|8094.5|8095.7|8094.2|8097.4|8095.5|8095.6|8094.1|117
1762317900000|2025-11-05 04:45:00|8095.9|8094.4|8097.2|8095.7|8097.3|8095.8|8095.5|8094|66
1762318200000|2025-11-05 04:50:00|8097|8095.5|8096|8094.5|8097.1|8095.6|8096|8093.7|52
1762318500000|2025-11-05 04:55:00|8096.2|8094.7|8095.6|8094.1|8096.4|8094.9|8095.4|8093.9|92
1762318800000|2025-11-05 05:00:00|8095.7|8094.2|8095.8|8094.3|8095.9|8094.4|8094.4|8092.3|98
1762319100000|2025-11-05 05:05:00|8095.9|8094.4|8096.6|8094.2|8096.8|8095.3|8095.5|8093.1|118
1762319400000|2025-11-05 05:10:00|8096.7|8095.2|8095.5|8093.1|8096.9|8095.4|8095.3|8092.9|92
1762319700000|2025-11-05 05:15:00|8095.6|8093.2|8095.8|8094.3|8095.9|8094.3|8094.9|8092.5|52
1762320000000|2025-11-05 05:20:00|8095.7|8094.2|8096.3|8094.8|8096.5|8094.9|8095.4|8093|56
1762320300000|2025-11-05 05:25:00|8096.4|8094.9|8094.6|8093.1|8096.4|8094.9|8094.4|8092.9|117
1762320600000|2025-11-05 05:30:00|8094.7|8093.2|8095.6|8094.1|8095.9|8094.3|8094.5|8093|46
1762320900000|2025-11-05 05:35:00|8095.4|8093.9|8095.1|8093.6|8095.6|8094|8094.9|8092.6|104
1762321200000|2025-11-05 05:40:00|8095.2|8093.7|8094.5|8092.1|8095.5|8094|8094.4|8092.1|58
1762321500000|2025-11-05 05:45:00|8094.3|8091.9|8092.3|8090.8|8094.3|8092.8|8091.8|8090.1|66
1762321800000|2025-11-05 05:50:00|8092.5|8091|8089.9|8087.5|8092.5|8091|8089.8|8087.4|60
1762322100000|2025-11-05 05:55:00|8089.8|8087.4|8090.3|8088.8|8091.3|8089.4|8089.5|8087.1|112
1762322400000|2025-11-05 06:00:00|8090.2|8088.7|8090.3|8088.8|8093.3|8091.8|8089.8|8088.2|162
1762322700000|2025-11-05 06:05:00|8090.4|8088.9|8087.6|8086.1|8090.4|8088.9|8087.3|8085.8|105
1762323000000|2025-11-05 06:10:00|8087.5|8086|8089.7|8088.2|8090.5|8089|8087.5|8086|53
1762323300000|2025-11-05 06:15:00|8089.8|8088.3|8088.8|8087.3|8089.8|8088.3|8087.3|8085.8|75
1762323600000|2025-11-05 06:20:00|8088.9|8087.4|8090.5|8089|8092.6|8090.5|8088.5|8087|64
1762323900000|2025-11-05 06:25:00|8090.4|8088.9|8089.8|8088.3|8091|8089.1|8089.5|8088|41
1762324200000|2025-11-05 06:30:00|8089.7|8088.2|8092.8|8090.4|8093.3|8091.1|8089.7|8088|67
1762324500000|2025-11-05 06:35:00|8092.7|8090.3|8091.9|8090.4|8092.7|8090.6|8091.4|8089.9|52
1762324800000|2025-11-05 06:40:00|8091.8|8090.3|8093|8091.5|8094|8091.6|8091.5|8090|51
1762325100000|2025-11-05 06:45:00|8092.9|8091.4|8092.6|8091.1|8093.4|8091.4|8091.2|8089.7|44
1762325400000|2025-11-05 06:50:00|8092.7|8091.2|8093.3|8091.8|8093.7|8091.8|8092|8090.5|33
1762325700000|2025-11-05 06:55:00|8094.1|8091.7|8092.8|8091.3|8094.7|8092.6|8092.7|8091.2|49
1762326000000|2025-11-05 07:00:00|8093.1|8091.6|8093.7|8092.2|8095.4|8093.9|8093.1|8091.6|76
1762326300000|2025-11-05 07:05:00|8093.8|8092.3|8092.1|8090.6|8093.9|8092.4|8090|8088.5|127
1762326600000|2025-11-05 07:10:00|8092.2|8090.7|8091.2|8089.7|8093|8091.5|8090.8|8089.3|79
1762326900000|2025-11-05 07:15:00|8091.3|8089.8|8095.1|8093.6|8095.2|8093.7|8091.3|8089.8|85
1762327200000|2025-11-05 07:20:00|8094.8|8093.3|8095.8|8094.3|8096.2|8094.7|8094.7|8093.2|87
1762327500000|2025-11-05 07:25:00|8095.6|8094.1|8095.3|8093.8|8096.5|8095|8095|8093.5|56
1762327800000|2025-11-05 07:30:00|8095.6|8094.1|8093.9|8092.4|8096.1|8094.6|8092.9|8091.4|98
1762328100000|2025-11-05 07:35:00|8094.1|8092.6|8092.8|8091.3|8094.9|8093.4|8092.4|8090.9|81
1762328400000|2025-11-05 07:40:00|8092.7|8091.2|8094.4|8092.9|8094.4|8092.9|8092.5|8091|56
1762328700000|2025-11-05 07:45:00|8094.5|8093|8094.4|8092.9|8096|8094.5|8094.4|8092.9|56
1762329000000|2025-11-05 07:50:00|8094.5|8093|8095.8|8094.3|8096.1|8094.6|8094.5|8093|57
1762329300000|2025-11-05 07:55:00|8095.9|8094.4|8096.4|8094.9|8098.1|8095.7|8095.2|8093.7|111
1762329600000|2025-11-05 08:00:00|8096.3|8094.8|8094.9|8093.4|8097|8095.5|8094.9|8093.4|126
1762329900000|2025-11-05 08:05:00|8095|8093.5|8093.5|8092|8095.5|8094|8093.1|8091.6|133
1762330200000|2025-11-05 08:10:00|8093.6|8092.1|8094|8092.5|8094.4|8092.9|8093.1|8091.6|116
1762330500000|2025-11-05 08:15:00|8094.1|8092.6|8096.2|8094.7|8096.5|8095|8093.4|8091.9|111
1762330800000|2025-11-05 08:20:00|8096.3|8094.8|8095.6|8094.1|8096.6|8095.1|8095.5|8094|86
1762331100000|2025-11-05 08:25:00|8095.5|8094|8095.1|8093.6|8096.6|8095.1|8095.1|8093.6|73
1762331400000|2025-11-05 08:30:00|8095.2|8093.7|8095.7|8094.2|8096.6|8095.1|8094.1|8092.6|96
1762331700000|2025-11-05 08:35:00|8096|8094.5|8095.6|8094.1|8096.5|8095|8094.2|8092.7|100
1762332000000|2025-11-05 08:40:00|8095.2|8093.7|8096.4|8094.9|8097.8|8096.3|8095.1|8093.6|88
1762332300000|2025-11-05 08:45:00|8096.5|8095|8098.8|8096.4|8098.9|8097.2|8096.2|8094.7|97
1762332600000|2025-11-05 08:50:00|8098.9|8096.5|8098.6|8096.2|8099.1|8097.3|8096.3|8094.8|94
1762332900000|2025-11-05 08:55:00|8098|8096.5|8101.5|8100|8102.2|8100.7|8097.9|8096.2|142
1762333200000|2025-11-05 09:00:00|8101.7|8100.2|8100.3|8098.8|8103.5|8102|8100.3|8098.8|138
1762333500000|2025-11-05 09:05:00|8100.4|8098.9|8100|8098.5|8100.5|8099|8097.2|8095.7|91
1762333800000|2025-11-05 09:10:00|8099.9|8098.4|8100|8098.5|8101.5|8100|8099.1|8097.6|78
1762334100000|2025-11-05 09:15:00|8100.1|8098.6|8101.5|8100|8101.6|8100.1|8099.8|8098.3|92
1762334400000|2025-11-05 09:20:00|8101.8|8100.3|8103.1|8101.6|8103.5|8102|8101.8|8100.3|55
1762334700000|2025-11-05 09:25:00|8103.2|8101.7|8103.1|8101.6|8103.6|8102.1|8102.8|8101.3|46
1762335000000|2025-11-05 09:30:00|8103.2|8101.7|8103.7|8102.2|8105.1|8103.6|8102.3|8100.8|86
1762335300000|2025-11-05 09:35:00|8103|8101.5|8103.7|8102.2|8105.1|8103.6|8103|8101.5|50
1762335600000|2025-11-05 09:40:00|8103.5|8102|8104.6|8103.1|8106.5|8105|8103.1|8101.6|80
1762335900000|2025-11-05 09:45:00|8104.8|8103.3|8106.2|8104.7|8106.2|8104.7|8104.2|8102.7|77
1762336200000|2025-11-05 09:50:00|8106.6|8105.1|8107.9|8106.4|8108|8106.5|8105.8|8104.3|82
1762336500000|2025-11-05 09:55:00|8108|8106.5|8106.8|8105.3|8108.7|8107.2|8106.6|8105.1|67
1762336800000|2025-11-05 10:00:00|8106.7|8105.2|8110.2|8108.7|8111.6|8110.1|8106.4|8104.9|150
1762337100000|2025-11-05 10:05:00|8110.1|8108.6|8110.1|8108.6|8110.8|8109.3|8108|8106.5|130
1762337400000|2025-11-05 10:10:00|8110|8108.5|8113.4|8111.9|8113.9|8112.4|8109.9|8108.4|82
1762337700000|2025-11-05 10:15:00|8113.5|8112|8115.1|8113.6|8115.7|8114.2|8113.3|8111.8|118
1762338000000|2025-11-05 10:20:00|8115.2|8113.7|8114.4|8112.9|8115.5|8114|8114|8112.5|83
1762338300000|2025-11-05 10:25:00|8114.3|8112.8|8115.8|8114.3|8116.2|8114.7|8113.3|8111.8|86
1762338600000|2025-11-05 10:30:00|8116.4|8114.9|8114.5|8113|8116.7|8115.2|8113.5|8112|96
1762338900000|2025-11-05 10:35:00|8114|8112.5|8114.2|8112.7|8115.2|8113.7|8113.8|8112.3|72
1762339200000|2025-11-05 10:40:00|8114.1|8112.6|8112.2|8110.7|8114.1|8112.6|8111.8|8110.3|48
1762339500000|2025-11-05 10:45:00|8112.3|8110.8|8112.1|8110.6|8112.4|8110.9|8110.7|8109.2|65
1762339800000|2025-11-05 10:50:00|8112|8110.5|8107.7|8106.2|8112|8110.5|8107.3|8105.8|74
1762340100000|2025-11-05 10:55:00|8107.8|8106.3|8108.2|8106.7|8109|8107.5|8106|8104.5|93
1762340400000|2025-11-05 11:00:00|8108.1|8106.6|8107.5|8106|8109.5|8108|8107|8105.5|117
1762340700000|2025-11-05 11:05:00|8107.7|8106.2|8109.9|8108.4|8110.1|8108.6|8107.6|8106.1|73
1762341000000|2025-11-05 11:10:00|8110|8108.5|8109.4|8107.9|8110.8|8109.3|8109.4|8107.9|41
1762341300000|2025-11-05 11:15:00|8109.5|8108|8106.6|8105.1|8109.5|8108|8106.6|8105.1|84
1762341600000|2025-11-05 11:20:00|8106.7|8105.2|8104.9|8103.4|8106.9|8105.4|8104.3|8102.8|78
1762341900000|2025-11-05 11:25:00|8105|8103.5|8102.2|8100.7|8105.5|8104|8101.4|8099.9|86
1762342200000|2025-11-05 11:30:00|8102.3|8100.8|8102.9|8101.4|8103.8|8102.3|8102.2|8100.7|49
1762342500000|2025-11-05 11:35:00|8103|8101.5|8103.4|8101.9|8103.7|8102.2|8102.4|8100.9|49
1762342800000|2025-11-05 11:40:00|8103.5|8102|8104.2|8102.7|8104.8|8103.3|8103.5|8102|40
1762343100000|2025-11-05 11:45:00|8104.1|8102.6|8103.6|8102.1|8104.2|8102.7|8102.8|8101.3|40
1762343400000|2025-11-05 11:50:00|8103.7|8102.2|8101.8|8100.3|8103.7|8102.2|8101.3|8099.8|63
1762343700000|2025-11-05 11:55:00|8101.9|8100.4|8101.2|8099.7|8101.9|8100.4|8100.5|8099|51
1762344000000|2025-11-05 12:00:00|8101.1|8099.6|8100.7|8099.2|8101.3|8099.8|8099.7|8098.2|75
1762344300000|2025-11-05 12:05:00|8100.8|8099.3|8099.2|8097.7|8100.9|8099.4|8098.5|8097|68
1762344600000|2025-11-05 12:10:00|8099.3|8097.8|8096.8|8095.3|8099.7|8098.2|8096.7|8095.2|68
1762344900000|2025-11-05 12:15:00|8097|8095.5|8100.2|8098.7|8100.3|8098.8|8096.5|8095|99
1762345200000|2025-11-05 12:20:00|8100.1|8098.6|8100.2|8098.7|8101.1|8099.6|8099.4|8097.9|94
1762345500000|2025-11-05 12:25:00|8100.1|8098.6|8099.9|8098.4|8101|8099.5|8099.4|8097.9|72
1762345800000|2025-11-05 12:30:00|8100|8098.5|8101.7|8100.2|8101.9|8100.4|8099.8|8098.3|48
1762346100000|2025-11-05 12:35:00|8101.6|8100.1|8101.7|8100.2|8102.3|8100.8|8100.9|8099.4|89
1762346400000|2025-11-05 12:40:00|8101.8|8100.3|8100.6|8099.1|8101.9|8100.4|8100.6|8099.1|68
1762346700000|2025-11-05 12:45:00|8100.7|8099.2|8100.1|8098.6|8100.9|8099.4|8099|8097.5|69
1762347000000|2025-11-05 12:50:00|8100.2|8098.7|8100.7|8099.2|8101.3|8099.8|8099.8|8098.3|78
1762347300000|2025-11-05 12:55:00|8100.9|8099.4|8099|8097.5|8101|8099.5|8098.9|8097.4|96
1762347600000|2025-11-05 13:00:00|8099.1|8097.6|8098|8096.5|8099.7|8098.2|8096.7|8095.2|110
1762347900000|2025-11-05 13:05:00|8098.2|8096.7|8100.3|8098.8|8100.3|8098.8|8097.2|8095.7|82
1762348200000|2025-11-05 13:10:00|8100.2|8098.7|8105.6|8100.6|8106.3|8101.9|8100.2|8098.7|145
1762348500000|2025-11-05 13:15:00|8104.1|8099.6|8107.2|8105.7|8109|8107.5|8103.8|8099.6|304
1762348800000|2025-11-05 13:20:00|8107.6|8106.1|8104.1|8102.6|8108.3|8106.8|8103.8|8102.3|179
1762349100000|2025-11-05 13:25:00|8104|8102.5|8105|8103.5|8106.5|8105|8103.6|8102.1|145
1762349400000|2025-11-05 13:30:00|8105.1|8103.6|8111.8|8110.3|8112.3|8110.8|8105.1|8103.6|212
1762349700000|2025-11-05 13:35:00|8111.7|8110.2|8110.6|8109.1|8112.3|8110.8|8108.9|8107.4|189
1762350000000|2025-11-05 13:40:00|8110.5|8109|8109.3|8107.8|8113.9|8112.4|8107.9|8106.4|194
1762350300000|2025-11-05 13:45:00|8109.2|8107.7|8110.2|8108.7|8110.3|8108.8|8107.7|8106.2|156
1762350600000|2025-11-05 13:50:00|8110.3|8108.8|8109.4|8107.9|8110.4|8108.9|8107.7|8106.2|132
1762350900000|2025-11-05 13:55:00|8109.6|8108.1|8110.9|8109.4|8111|8109.5|8108.6|8107.1|150
1762351200000|2025-11-05 14:00:00|8111|8109.5|8111.7|8110.2|8113.8|8112.3|8110.4|8108.9|175
1762351500000|2025-11-05 14:05:00|8111.8|8110.3|8109.4|8107.9|8112|8110.5|8108.8|8107.3|157
1762351800000|2025-11-05 14:10:00|8109.3|8107.8|8107|8105.5|8110.2|8108.7|8106.8|8105.3|139
1762352100000|2025-11-05 14:15:00|8106.7|8105.2|8102.4|8100.9|8106.8|8105.3|8102.3|8100.8|171
1762352400000|2025-11-05 14:20:00|8102.5|8101|8105.3|8103.8|8105.9|8104.4|8102.4|8100.9|87
1762352700000|2025-11-05 14:25:00|8105.2|8103.7|8105.4|8103.9|8105.9|8104.4|8103.3|8101.8|142
1762353000000|2025-11-05 14:30:00|8105.5|8104|8104.9|8103.4|8107.2|8105.7|8104|8102.5|165
1762353300000|2025-11-05 14:35:00|8104.8|8103.3|8106.5|8105|8106.8|8105.3|8103.7|8102.2|190
1762353600000|2025-11-05 14:40:00|8106.4|8104.9|8108.8|8105.4|8108.8|8107|8105.8|8104.3|155
1762353900000|2025-11-05 14:45:00|8108.2|8105.8|8104.5|8103|8108.3|8105.9|8103.5|8102|186
1762354200000|2025-11-05 14:50:00|8104.4|8102.9|8101.7|8100.2|8105.3|8103.8|8101.1|8099.6|204
1762354500000|2025-11-05 14:55:00|8101.3|8099.8|8110.1|8105.1|8110.1|8105.7|8101.2|8099.7|197
1762354800000|2025-11-05 15:00:00|8110.5|8105.5|8118|8116.5|8125|8123.5|8110.5|8105.5|747
1762355100000|2025-11-05 15:05:00|8117.6|8116.1|8115.1|8113.6|8118.8|8117.3|8111.4|8109.9|523
1762355400000|2025-11-05 15:10:00|8115.3|8113.8|8110.4|8108.9|8116.6|8115.1|8109.6|8108.1|368
1762355700000|2025-11-05 15:15:00|8110.3|8108.8|8103.9|8102.4|8110.6|8109.1|8100.9|8099.4|351
1762356000000|2025-11-05 15:20:00|8104|8102.5|8104.6|8103.1|8107.7|8106.2|8103.1|8101.6|248
1762356300000|2025-11-05 15:25:00|8104.7|8103.2|8101.2|8099.7|8104.9|8103.4|8100.5|8099|272
1762356600000|2025-11-05 15:30:00|8101.4|8099.9|8104.7|8103.2|8105.4|8103.9|8098.5|8097|217
1762356900000|2025-11-05 15:35:00|8104.6|8103.1|8108.7|8107.2|8109.7|8108.2|8104.5|8103|154
1762357200000|2025-11-05 15:40:00|8109.4|8107.9|8108.1|8106.6|8110.7|8109.2|8107.5|8106|165
1762357500000|2025-11-05 15:45:00|8109.1|8107.6|8108.4|8106.9|8110.2|8108.7|8107|8105.5|157
1762357800000|2025-11-05 15:50:00|8108.3|8106.8|8109.2|8107.7|8109.5|8108|8105.8|8104.3|182
1762358100000|2025-11-05 15:55:00|8109.1|8107.6|8112.2|8110.7|8112.4|8110.9|8108.9|8107.4|230
1762358400000|2025-11-05 16:00:00|8112.3|8110.8|8118.2|8116.7|8118.9|8117.4|8111.7|8110.2|229
1762358700000|2025-11-05 16:05:00|8118.1|8116.6|8116.4|8114.9|8120|8118.5|8115.7|8114.2|149
1762359000000|2025-11-05 16:10:00|8116.3|8114.8|8115.7|8114.2|8117.7|8116.2|8115.6|8114.1|118
1762359300000|2025-11-05 16:15:00|8115.8|8114.3|8112.3|8110.8|8115.8|8114.3|8112.3|8110.8|202
1762359600000|2025-11-05 16:20:00|8112.4|8110.9|8112.6|8111.1|8113.8|8112.3|8112|8110.5|139
1762359900000|2025-11-05 16:25:00|8112.8|8111.3|8111.9|8110.4|8113.4|8111.9|8111.2|8109.7|124
1762360200000|2025-11-05 16:30:00|8112|8110.5|8112.8|8111.3|8114.6|8113.1|8112|8110.5|161
1762360500000|2025-11-05 16:35:00|8112.7|8111.2|8112.7|8111.2|8114.2|8112.7|8112.4|8110.9|134
1762360800000|2025-11-05 16:40:00|8112.6|8111.1|8110.6|8109.1|8114.1|8112.6|8109|8107.3|148
1762361100000|2025-11-05 16:45:00|8110.4|8108.9|8110.4|8108.9|8111.2|8109.7|8109.9|8108.4|125
1762361400000|2025-11-05 16:50:00|8110.3|8108.8|8109.2|8107.7|8110.3|8108.8|8106.9|8105.4|184
1762361700000|2025-11-05 16:55:00|8109.3|8107.8|8108.4|8106.9|8109.6|8108.1|8107.4|8105.9|115
1762362000000|2025-11-05 17:00:00|8108.2|8106.7|8108|8106.5|8108.5|8107|8106.6|8105.1|145
1762362300000|2025-11-05 17:05:00|8108.1|8106.6|8107.5|8106|8109.6|8108.1|8106.3|8104.8|111
1762362600000|2025-11-05 17:10:00|8107.4|8105.9|8108.7|8107.2|8109.3|8107.8|8107.2|8105.7|86
1762362900000|2025-11-05 17:15:00|8108.1|8106.6|8112|8110.5|8112|8110.5|8108.1|8106.6|140
1762363200000|2025-11-05 17:20:00|8112.5|8111|8112.9|8111.4|8113.1|8111.6|8111.5|8110|78
1762363500000|2025-11-05 17:25:00|8112.8|8111.3|8112.4|8110.9|8112.9|8111.4|8111.6|8110.1|65
1762363800000|2025-11-05 17:30:00|8112.5|8111|8113.4|8111.9|8114.1|8112.6|8112.3|8110.8|80
1762364100000|2025-11-05 17:35:00|8113.5|8112|8112.1|8110.6|8113.8|8112.3|8111.9|8110.4|56
1762364400000|2025-11-05 17:40:00|8112|8110.5|8111.5|8110|8113.2|8111.7|8110.4|8108.9|64
1762364700000|2025-11-05 17:45:00|8111.4|8109.9|8110.7|8109.2|8113.1|8111.6|8110.5|8109|92
1762365000000|2025-11-05 17:50:00|8110.6|8109.1|8111.7|8110.2|8112.2|8110.7|8110.5|8109|64
1762365300000|2025-11-05 17:55:00|8111.6|8110.1|8110.9|8109.4|8111.7|8110.2|8110.1|8108.6|75
1762365600000|2025-11-05 18:00:00|8111.1|8109.6|8108.6|8107.1|8111.2|8109.7|8108.3|8106.8|78
1762365900000|2025-11-05 18:05:00|8108.7|8107.2|8107.2|8105.7|8108.8|8107.3|8107.2|8105.7|106
1762366200000|2025-11-05 18:10:00|8107.3|8105.8|8106.9|8105.4|8108|8106.5|8106.3|8104.8|79
1762366500000|2025-11-05 18:15:00|8106.8|8105.3|8106.8|8105.3|8107.5|8106|8105.9|8104.4|76
1762366800000|2025-11-05 18:20:00|8106.9|8105.4|8108.6|8107.1|8108.7|8107.2|8106.8|8105.3|62
1762367100000|2025-11-05 18:25:00|8108.7|8107.2|8108.3|8106.8|8108.9|8107.4|8107.8|8106.3|72
1762367400000|2025-11-05 18:30:00|8108.4|8106.9|8108.8|8107.3|8109.2|8107.7|8108|8106.5|52
1762367700000|2025-11-05 18:35:00|8108.9|8107.4|8108.2|8106.7|8109.1|8107.6|8107.8|8106.3|50
1762368000000|2025-11-05 18:40:00|8108.1|8106.6|8109.2|8107.7|8109.4|8107.9|8108.1|8106.6|78
1762368300000|2025-11-05 18:45:00|8109.1|8107.6|8108.8|8107.3|8109.2|8107.7|8108.2|8106.7|24
1762368600000|2025-11-05 18:50:00|8108.9|8107.4|8109.6|8108.1|8110.1|8108.6|8108.9|8107.4|59
1762368900000|2025-11-05 18:55:00|8109.7|8108.2|8109.6|8108.1|8111.1|8109.6|8109.2|8107.7|140
1762369200000|2025-11-05 19:00:00|8109.5|8108|8107.6|8106.1|8110.2|8108.7|8107.5|8106|152
1762369500000|2025-11-05 19:05:00|8107.5|8106|8107.7|8106.2|8107.8|8106.3|8106.5|8105|50
1762369800000|2025-11-05 19:10:00|8107.8|8106.3|8108.4|8106.9|8108.4|8106.9|8107.6|8106.1|47
1762370100000|2025-11-05 19:15:00|8108.5|8107|8107.8|8106.3|8108.8|8107.3|8107.2|8105.7|54
1762370400000|2025-11-05 19:20:00|8107.6|8106.1|8107.1|8105.6|8107.7|8106.2|8107.1|8105.6|24
1762370700000|2025-11-05 19:25:00|8107|8105.5|8106.2|8104.7|8107|8105.5|8106.2|8104.7|43
1762371000000|2025-11-05 19:30:00|8106.1|8104.6|8106.6|8105.1|8106.7|8105.2|8105.8|8104.3|70
1762371300000|2025-11-05 19:35:00|8106.5|8105|8104.9|8103.4|8106.8|8105.3|8104.9|8103.4|115
1762371600000|2025-11-05 19:40:00|8104.8|8103.3|8104.4|8102.9|8105|8103.5|8104.3|8102.8|39
1762371900000|2025-11-05 19:45:00|8104.5|8103|8104.3|8102.8|8105.1|8103.6|8103.9|8102.4|74
1762372200000|2025-11-05 19:50:00|8104.4|8102.9|8102.9|8101.4|8104.6|8103.1|8102.3|8100.8|55
1762372500000|2025-11-05 19:55:00|8103|8101.5|8103.9|8102.4|8104.1|8102.6|8102|8100.5|77
1762372800000|2025-11-05 20:00:00|8103.7|8102.2|8101.5|8100|8103.7|8102.2|8101.4|8099.9|106
1762373100000|2025-11-05 20:05:00|8101.4|8099.9|8101.5|8100|8102.9|8101.4|8101.4|8099.9|51
1762373400000|2025-11-05 20:10:00|8101.4|8099.9|8101|8099.5|8102.2|8100.7|8101|8099.5|42
1762373700000|2025-11-05 20:15:00|8100.6|8099.1|8101.8|8100.3|8102.6|8101.1|8100.6|8099.1|69
1762374000000|2025-11-05 20:20:00|8101.7|8100.2|8100.6|8099.1|8101.8|8100.3|8100.3|8098.8|66
1762374300000|2025-11-05 20:25:00|8100.5|8099|8101.6|8100.1|8102.1|8100.6|8100.1|8098.6|53
1762374600000|2025-11-05 20:30:00|8101.7|8100.2|8100.6|8099.1|8101.9|8100.4|8100.6|8099.1|40
1762374900000|2025-11-05 20:35:00|8100.7|8099.2|8101.8|8100.3|8101.8|8100.3|8100.7|8099.2|80
1762375200000|2025-11-05 20:40:00|8102.3|8100.8|8102.5|8101|8103|8101.5|8102|8100.5|65
1762375500000|2025-11-05 20:45:00|8102.6|8101.1|8103.2|8101.7|8103.9|8102.4|8102.6|8101.1|59
1762375800000|2025-11-05 20:50:00|8103.1|8101.6|8103.2|8101.7|8103.3|8101.8|8102.7|8101.2|52
1762376100000|2025-11-05 20:55:00|8103.3|8101.8|8103.1|8101.6|8103.3|8101.8|8102.3|8100.8|120
1762376400000|2025-11-05 21:00:00|8102.7|8101.2|8103.1|8101.6|8103.5|8102|8102.5|8101|49
1762376700000|2025-11-05 21:05:00|8103.3|8101.8|8102.4|8100.9|8103.5|8102|8102.3|8100.8|29
1762377000000|2025-11-05 21:10:00|8102.5|8101|8102|8100.5|8102.8|8101.3|8102|8100.5|30
1762377300000|2025-11-05 21:15:00|8101.9|8100.4|8101.4|8099.9|8102|8100.5|8101.2|8099.7|29
1762377600000|2025-11-05 21:20:00|8101.3|8099.8|8101.2|8099.7|8101.3|8099.8|8100.9|8099.4|5
1762377900000|2025-11-05 21:25:00|8100.8|8099.3|8101.9|8100.4|8101.9|8100.4|8100.5|8099|52
1762378200000|2025-11-05 21:30:00|8101.8|8100.3|8101.6|8100.1|8101.9|8100.4|8101|8099.5|38
1762378500000|2025-11-05 21:35:00|8101.5|8100|8102.1|8100.6|8102.1|8100.6|8101.5|8100|25
1762378800000|2025-11-05 21:40:00|8102.3|8100.8|8101.7|8100.2|8102.3|8100.8|8101.3|8099.8|26
1762379100000|2025-11-05 21:45:00|8101.6|8100.1|8101.9|8100.4|8102.5|8100.7|8101.5|8099.4|82
1762379400000|2025-11-05 21:50:00|8101.8|8100.3|8102.3|8099.9|8103.1|8101.3|8101.5|8099.4|118
1762379700000|2025-11-05 21:55:00|8103|8099.1|8104.5|8098|8104.6|8100.1|8102.9|8096.6|561
1762380000000|2025-11-05 22:00:00|8104.3|8097.8|8105.4|8098.9|8105.4|8098.9|8103.3|8096.8|6
1762380300000|2025-11-05 22:05:00|8104.2|8097.7|8100.8|8094.3|8104.2|8097.7|8100.6|8094.1|33
1762380600000|2025-11-05 22:10:00|8100.6|8094.1|8100.1|8093.6|8102.3|8095.8|8099.8|8093.3|52
1762380900000|2025-11-05 22:15:00|8100|8093.5|8100.3|8093.8|8102.4|8095.9|8100|8093.5|31
1762381200000|2025-11-05 22:20:00|8100.4|8093.9|8099.9|8093.4|8100.5|8094|8099.7|8093.2|81
1762381500000|2025-11-05 22:25:00|8099.8|8093.3|8103.2|8096.7|8103.3|8096.8|8099.7|8093.2|105
1762381800000|2025-11-05 22:30:00|8103.1|8096.6|8102.6|8096.1|8103.1|8096.6|8102.6|8096.1|19
1762382100000|2025-11-05 22:35:00|8102.5|8096|8103.6|8097.1|8103.9|8097.4|8101.5|8095|131
1762382400000|2025-11-05 22:40:00|8103.8|8097.3|8103.5|8097|8103.9|8097.4|8102|8095.5|56
1762382700000|2025-11-05 22:45:00|8103.6|8097.1|8103.4|8096.9|8104.1|8097.6|8103.1|8096.6|22
1762383000000|2025-11-05 22:50:00|8103.5|8097|8102.1|8095.6|8103.7|8097.2|8102.1|8095.6|29
1762383300000|2025-11-05 22:55:00|8102.4|8095.9|8106.6|8100.1|8106.7|8100.2|8100.9|8094.4|126
1762383600000|2025-11-05 23:00:00|8106.9|8100.4|8104.9|8101|8107.4|8101.1|8104.5|8099.2|102
1762383900000|2025-11-05 23:05:00|8104.1|8101.7|8103.8|8101.4|8104.5|8102.1|8103.6|8101.2|76
1762384200000|2025-11-05 23:10:00|8103.7|8101.3|8103.3|8100.9|8103.7|8101.3|8103.2|8100.8|41
1762384500000|2025-11-05 23:15:00|8103.4|8101|8103|8100.6|8103.7|8101.3|8102.7|8100.3|35
1762384800000|2025-11-05 23:20:00|8103.1|8100.7|8102|8099.6|8103.3|8100.9|8101.7|8099.3|39
1762385100000|2025-11-05 23:25:00|8101.9|8099.5|8101.6|8099.2|8102|8099.6|8101.6|8099.2|10
1762385400000|2025-11-05 23:30:00|8101|8098.6|8100.3|8097.9|8101.5|8099.1|8100.3|8097.9|44
1762385700000|2025-11-05 23:35:00|8100.4|8098|8100.8|8098.4|8100.8|8098.4|8100.3|8097.9|28
1762386000000|2025-11-05 23:40:00|8100.7|8098.3|8100.8|8098.4|8101|8098.6|8100.4|8098|12
1762386300000|2025-11-05 23:45:00|8100.7|8098.3|8099.8|8097.4|8101|8098.6|8099.8|8097.4|23
1762386600000|2025-11-05 23:50:00|8099.7|8097.3|8099.6|8097.2|8100|8097.6|8099|8096.6|28
1762386900000|2025-11-05 23:55:00|8099.7|8097.3|8099.2|8096.8|8099.7|8097.3|8097.6|8095.2|28
1762387200000|2025-11-06 00:00:00|8099.3|8096.9|8101.6|8099.2|8101.6|8099.2|8099.2|8096.8|61
1762387500000|2025-11-06 00:05:00|8101.7|8099.3|8100.7|8098.3|8101.7|8099.3|8099.8|8097.4|50
1762387800000|2025-11-06 00:10:00|8100.6|8098.2|8097.7|8095.3|8100.7|8098.3|8097.7|8095.3|69
1762388100000|2025-11-06 00:15:00|8097.8|8095.4|8097.1|8095.6|8098.7|8097|8097.1|8095.3|47
1762388400000|2025-11-06 00:20:00|8097.2|8094.8|8096.7|8095.2|8098.1|8096|8096.5|8094.8|63
1762388700000|2025-11-06 00:25:00|8096.6|8095.1|8095.4|8093|8096.9|8095.1|8094.6|8092.5|63
1762389000000|2025-11-06 00:30:00|8095|8092.6|8096.2|8094.7|8097|8095|8093.9|8092.1|89
1762389300000|2025-11-06 00:35:00|8096.3|8094.8|8095.6|8094.1|8097.6|8095.3|8095.4|8093.9|86
1762389600000|2025-11-06 00:40:00|8095.5|8094|8095.2|8093.7|8096.1|8094.3|8094.9|8093.1|84
1762389900000|2025-11-06 00:45:00|8095|8093.5|8092.2|8090.7|8095.5|8093.6|8092.2|8090.7|102
1762390200000|2025-11-06 00:50:00|8092.3|8090.8|8092.9|8091.4|8093.6|8092.1|8092.1|8090.6|124
1762390500000|2025-11-06 00:55:00|8092.8|8091.3|8092.5|8090.1|8093.8|8091.7|8091.9|8089.9|116
1762390800000|2025-11-06 01:00:00|8092.4|8090|8091.6|8089.2|8092.4|8090|8088.6|8087.1|166
1762391100000|2025-11-06 01:05:00|8091.8|8089.4|8089|8087.5|8091.8|8089.4|8088.8|8087.3|83
1762391400000|2025-11-06 01:10:00|8088.9|8087.4|8092|8089.6|8092|8089.9|8088.9|8087.4|69
1762391700000|2025-11-06 01:15:00|8092.1|8089.7|8091.6|8089.2|8092.6|8090.2|8090.1|8088.5|93
1762392000000|2025-11-06 01:20:00|8091.7|8089.3|8091.7|8090.2|8092.7|8090.3|8090.6|8088.9|82
1762392300000|2025-11-06 01:25:00|8091.6|8090.1|8090.8|8088.4|8092.1|8090.1|8089.6|8088|67
1762392600000|2025-11-06 01:30:00|8091|8088.6|8090.1|8088.6|8091|8088.9|8088.9|8087.2|72
1762392900000|2025-11-06 01:35:00|8090.4|8088.9|8091.2|8089.7|8092.2|8090.1|8090.3|8088.8|71
1762393200000|2025-11-06 01:40:00|8091.3|8089.8|8091.6|8090.1|8092.7|8090.6|8091|8089.2|57
1762393500000|2025-11-06 01:45:00|8092.5|8089.9|8091.3|8089.8|8092.5|8090.1|8090.6|8089.1|55
1762393800000|2025-11-06 01:50:00|8091.2|8089.7|8090.7|8089.2|8092|8090.5|8090.6|8088.7|75
1762394100000|2025-11-06 01:55:00|8090.6|8089.1|8090.6|8089.1|8090.7|8089.2|8090|8087.9|57
1762394400000|2025-11-06 02:00:00|8090.7|8089.2|8089.8|8088.3|8091.3|8089.7|8089.7|8087.9|81
1762394700000|2025-11-06 02:05:00|8089.9|8088.4|8089.4|8087.9|8090.5|8088.7|8089.1|8087.6|58
1762395000000|2025-11-06 02:10:00|8089.5|8088|8089.9|8088.4|8090.2|8088.7|8089.1|8087.6|72
1762395300000|2025-11-06 02:15:00|8090|8088.5|8090.9|8089.4|8091.4|8089.9|8089.8|8088.3|77
1762395600000|2025-11-06 02:20:00|8091|8089.5|8090.5|8088.1|8091.4|8089.9|8090.4|8088.1|27
1762395900000|2025-11-06 02:25:00|8090.6|8088.2|8090.6|8089.1|8090.7|8089.2|8090.3|8088|49
1762396200000|2025-11-06 02:30:00|8090.7|8089.2|8091.1|8089.6|8091.5|8090|8090.5|8088.5|69
1762396500000|2025-11-06 02:35:00|8091.2|8088.8|8093.3|8091.8|8094|8092.4|8091.2|8088.8|65
1762396800000|2025-11-06 02:40:00|8093.2|8091.7|8094.6|8093.1|8094.7|8093.2|8093.2|8091.7|84
1762397100000|2025-11-06 02:45:00|8094.5|8093|8093.4|8091.9|8094.8|8093.3|8093.1|8091.1|74
1762397400000|2025-11-06 02:50:00|8093.7|8092.2|8094.2|8092.7|8094.9|8093.3|8093.6|8091.8|43
1762397700000|2025-11-06 02:55:00|8093.9|8092.4|8093.7|8092.2|8094|8092.5|8093.4|8091.9|63
1762398000000|2025-11-06 03:00:00|8093.8|8092.3|8094.6|8093.1|8094.6|8093.1|8093.5|8091.9|77
1762398300000|2025-11-06 03:05:00|8094.5|8093|8093.3|8091.8|8094.8|8093.2|8093.2|8091|74
1762398600000|2025-11-06 03:10:00|8093.4|8091.9|8092.5|8091|8094|8092.5|8092.5|8090.7|52
1762398900000|2025-11-06 03:15:00|8092.7|8090.3|8092.7|8090.3|8093.2|8091.5|8092.2|8090.3|40
1762399200000|2025-11-06 03:20:00|8092.5|8090.1|8091.4|8089.9|8092.8|8091|8091.4|8089.4|54
1762399500000|2025-11-06 03:25:00|8091.5|8090|8092.1|8090.6|8092.6|8090.9|8091.4|8089.1|54
1762399800000|2025-11-06 03:30:00|8092|8090.5|8092.5|8090.1|8092.7|8091.2|8091.8|8089.8|51
1762400100000|2025-11-06 03:35:00|8092.4|8090|8092.7|8091.2|8092.8|8091.3|8092.3|8090|44
1762400400000|2025-11-06 03:40:00|8092.9|8091.4|8092.8|8091.3|8093|8091.5|8092.6|8090.4|41
1762400700000|2025-11-06 03:45:00|8092.9|8091.4|8093.5|8091.1|8093.8|8092.2|8092.8|8090.8|99
1762401000000|2025-11-06 03:50:00|8093.3|8091.8|8093.3|8090.9|8093.7|8092.1|8093.1|8090.9|42
1762401300000|2025-11-06 03:55:00|8093.1|8091.6|8092.8|8091.3|8093.2|8091.6|8092.3|8090.1|76
1762401600000|2025-11-06 04:00:00|8092.9|8091.4|8092.3|8090.8|8093|8091.4|8092.3|8090|53
1762401900000|2025-11-06 04:05:00|8092.4|8090.9|8093.2|8090.8|8093.3|8091.8|8092.1|8090.1|73
1762402200000|2025-11-06 04:10:00|8093.1|8090.7|8092.3|8090.8|8093.2|8091.5|8092.1|8089.8|35
1762402500000|2025-11-06 04:15:00|8092.2|8090.7|8092.5|8091|8092.5|8091|8092|8089.7|134
1762402800000|2025-11-06 04:20:00|8092.4|8090.9|8093.2|8091.7|8093.3|8091.7|8092.3|8090|186
1762403100000|2025-11-06 04:25:00|8093.3|8091.8|8093.9|8092.4|8094|8092.5|8093|8090.8|84
1762403400000|2025-11-06 04:30:00|8094|8092.5|8094|8092.5|8094.2|8092.6|8093.4|8091|54
1762403700000|2025-11-06 04:35:00|8094.1|8092.6|8093.1|8091.6|8094.2|8092.7|8093.1|8091.3|58
1762404000000|2025-11-06 04:40:00|8093.2|8091.7|8093.8|8091.4|8093.9|8092.3|8092.7|8090.3|52
1762404300000|2025-11-06 04:45:00|8093.9|8092.3|8094.5|8092.1|8094.8|8093.3|8093.7|8091.3|22
1762404600000|2025-11-06 04:50:00|8094.6|8092.2|8093.8|8092.3|8094.6|8093|8093.4|8091.1|55
1762404900000|2025-11-06 04:55:00|8093.9|8092.4|8093.3|8091.8|8094|8092.5|8093|8090.7|73
1762405200000|2025-11-06 05:00:00|8093.7|8091.3|8095.6|8093.2|8095.6|8093.8|8093.7|8091.3|62
1762405500000|2025-11-06 05:05:00|8095.7|8093.3|8094.1|8092.6|8095.9|8093.7|8094|8092.2|60
1762405800000|2025-11-06 05:10:00|8094.4|8092|8093.7|8092.2|8095|8093.2|8093.6|8091.6|43
1762406100000|2025-11-06 05:15:00|8093.6|8092.1|8092.6|8090.2|8093.9|8092.2|8092.6|8090.2|55
1762406400000|2025-11-06 05:20:00|8092.7|8090.3|8091.6|8089.2|8092.9|8090.5|8091.5|8089.1|43
1762406700000|2025-11-06 05:25:00|8091.5|8089.1|8092.1|8089.7|8092.1|8090.1|8091|8088.6|48
1762407000000|2025-11-06 05:30:00|8092.2|8089.8|8092.7|8091.2|8092.7|8091.2|8091.9|8089.6|60
1762407300000|2025-11-06 05:35:00|8093.1|8090.7|8091.8|8089.4|8093.2|8090.9|8091.6|8089.3|95
1762407600000|2025-11-06 05:40:00|8091.9|8089.5|8092.1|8089.7|8092.4|8090.9|8091.8|8089.4|34
1762407900000|2025-11-06 05:45:00|8092.2|8089.8|8092.5|8090.1|8092.9|8090.5|8092.1|8089.7|48
1762408200000|2025-11-06 05:50:00|8092.6|8090.2|8092.2|8089.8|8092.7|8091.2|8091.9|8089.5|81
1762408500000|2025-11-06 05:55:00|8092.3|8089.9|8091.3|8089.8|8092.8|8091.3|8090.9|8088.6|132
1762408800000|2025-11-06 06:00:00|8091.8|8090.3|8091.1|8089.6|8093.2|8091.7|8090.8|8089.3|94
1762409100000|2025-11-06 06:05:00|8091|8089.5|8090.4|8088.9|8091.7|8090.2|8089.9|8088.1|59
1762409400000|2025-11-06 06:10:00|8090.5|8089|8091.6|8090.1|8092.4|8090.9|8090.1|8087.7|43
1762409700000|2025-11-06 06:15:00|8091.7|8090.2|8092.7|8091.2|8092.9|8091.4|8091.7|8090.2|30
1762410000000|2025-11-06 06:20:00|8092.8|8091.3|8092.6|8091.1|8093.2|8091.7|8092.3|8090.7|49
1762410300000|2025-11-06 06:25:00|8092.4|8090.2|8092.4|8090.9|8092.6|8091.1|8091.9|8090.2|47
1762410600000|2025-11-06 06:30:00|8092.5|8091|8092.9|8091.4|8093.4|8091.9|8092.3|8090.8|33
1762410900000|2025-11-06 06:35:00|8092.8|8091.3|8094.4|8092.9|8094.5|8093|8092.8|8091.1|27
1762411200000|2025-11-06 06:40:00|8094.7|8093.2|8094.7|8093.2|8095.6|8094.1|8094.4|8092.6|32
1762411500000|2025-11-06 06:45:00|8094.8|8093.3|8097|8095.5|8097.1|8095.6|8094.7|8093.2|27
1762411800000|2025-11-06 06:50:00|8096.8|8095.3|8098.2|8096.7|8098.3|8096.8|8096.6|8094.9|43
1762412100000|2025-11-06 06:55:00|8098.4|8096.9|8097.2|8095.7|8099.2|8097.2|8097.2|8095.7|48
1762412400000|2025-11-06 07:00:00|8097.1|8095.6|8095.2|8093.7|8097.3|8095.8|8094.4|8092.9|75
1762412700000|2025-11-06 07:05:00|8094.9|8093.4|8095.7|8094.2|8095.8|8094.3|8094.6|8093.1|44
1762413000000|2025-11-06 07:10:00|8095.3|8093.8|8092.8|8091.3|8095.4|8093.9|8092.2|8090.7|73
1762413300000|2025-11-06 07:15:00|8092.9|8091.4|8093.1|8091.6|8093.6|8092.1|8092.6|8091.1|49
1762413600000|2025-11-06 07:20:00|8093|8091.5|8091.7|8090.2|8093|8091.5|8091.5|8090|87
1762413900000|2025-11-06 07:25:00|8091.8|8090.3|8090.4|8088.9|8091.9|8090.4|8089.8|8088.3|68
1762414200000|2025-11-06 07:30:00|8090.3|8088.8|8090.5|8089|8090.7|8089.2|8088.3|8086.8|90
1762414500000|2025-11-06 07:35:00|8090.3|8088.8|8089.1|8087.6|8091.9|8090.4|8089|8087.5|67
1762414800000|2025-11-06 07:40:00|8089.2|8087.7|8089.6|8088.1|8090|8088.5|8088.8|8087.3|90
1762415100000|2025-11-06 07:45:00|8089.5|8088|8089.9|8088.4|8091.5|8090|8089.5|8088|90
1762415400000|2025-11-06 07:50:00|8090.1|8088.6|8090.2|8088.7|8090.6|8089.1|8088.9|8087.4|75
1762415700000|2025-11-06 07:55:00|8090.3|8088.8|8091.9|8089.5|8092|8090.4|8090.3|8088.8|142
1762416000000|2025-11-06 08:00:00|8091.8|8089.4|8088.2|8086.7|8091.8|8089.4|8086.9|8085.4|193
1762416300000|2025-11-06 08:05:00|8088.1|8086.6|8087.1|8085.6|8088.1|8086.6|8086.2|8084.7|142
1762416600000|2025-11-06 08:10:00|8087.2|8085.7|8089.3|8087.8|8089.3|8087.8|8087|8085.5|90
1762416900000|2025-11-06 08:15:00|8089.4|8087.9|8091|8089.5|8091.2|8089.7|8088.8|8087.3|79
1762417200000|2025-11-06 08:20:00|8091.1|8089.6|8094.1|8092.6|8094.4|8092.9|8091.1|8089.6|91
1762417500000|2025-11-06 08:25:00|8093.8|8092.3|8092.4|8090.9|8094.1|8092.6|8091.1|8089.6|106
1762417800000|2025-11-06 08:30:00|8092.9|8091.4|8095.8|8094.3|8095.8|8094.3|8091.8|8090.3|99
1762418100000|2025-11-06 08:35:00|8095.7|8094.2|8096.8|8095.3|8098|8096.5|8095.4|8093.9|77
1762418400000|2025-11-06 08:40:00|8096.9|8095.4|8098.5|8097|8099.2|8097.7|8095.7|8094.2|91
1762418700000|2025-11-06 08:45:00|8098.4|8096.9|8094.9|8093.4|8098.6|8097.1|8094.8|8093.3|104
1762419000000|2025-11-06 08:50:00|8095|8093.5|8090.9|8089.4|8095.1|8093.6|8090.4|8088.9|137
1762419300000|2025-11-06 08:55:00|8090.8|8089.3|8085|8083.5|8090.8|8089.3|8083.3|8081.8|337
1762419600000|2025-11-06 09:00:00|8085.1|8083.6|8083.4|8081.9|8086.6|8085.1|8083.3|8081.8|212
1762419900000|2025-11-06 09:05:00|8083.3|8081.8|8085.9|8084.4|8086.2|8084.7|8083.2|8081.7|105
1762420200000|2025-11-06 09:10:00|8085.8|8084.3|8089.4|8087.9|8089.6|8088.1|8085.4|8083.9|115
1762420500000|2025-11-06 09:15:00|8089.6|8088.1|8091.1|8089.6|8091.1|8089.6|8089.1|8087.6|105
1762420800000|2025-11-06 09:20:00|8090.8|8089.3|8091.7|8090.2|8092|8090.5|8090.3|8088.8|94
1762421100000|2025-11-06 09:25:00|8091.8|8090.3|8089.2|8087.7|8092.5|8091|8088.5|8087|69
1762421400000|2025-11-06 09:30:00|8089.3|8087.8|8088.8|8087.3|8089.3|8087.8|8087.8|8086.3|83
1762421700000|2025-11-06 09:35:00|8088.5|8087|8090.5|8089|8090.6|8089.1|8088.3|8086.8|77
1762422000000|2025-11-06 09:40:00|8090.6|8089.1|8090.4|8088.9|8091|8089.5|8089.9|8088.4|71
1762422300000|2025-11-06 09:45:00|8090.3|8088.8|8092.3|8090.8|8092.4|8090.9|8089.5|8088|88
1762422600000|2025-11-06 09:50:00|8092.2|8090.7|8093.1|8091.6|8093.5|8092|8092.2|8090.7|57
1762422900000|2025-11-06 09:55:00|8093|8091.5|8089.5|8088|8093|8091.5|8089.5|8088|56
1762423200000|2025-11-06 10:00:00|8089.4|8087.9|8092|8090.5|8092.4|8090.9|8089|8087.5|85
1762423500000|2025-11-06 10:05:00|8092.1|8090.6|8090.8|8089.3|8092.1|8090.6|8090.6|8089.1|74
1762423800000|2025-11-06 10:10:00|8090.7|8089.2|8089.5|8088|8092.5|8090.1|8089.5|8088|52
1762424100000|2025-11-06 10:15:00|8089.4|8087.9|8090.8|8089.3|8091.1|8089.6|8088.8|8087.3|78
1762424400000|2025-11-06 10:20:00|8090.9|8089.4|8091.5|8090|8092.4|8090.9|8090.8|8089.3|39
1762424700000|2025-11-06 10:25:00|8091.4|8089.9|8092.7|8091.2|8093|8091.5|8090.8|8089.3|59
1762425000000|2025-11-06 10:30:00|8092.8|8091.3|8093.1|8091.6|8094.6|8093.1|8092.7|8091.2|65
1762425300000|2025-11-06 10:35:00|8093|8091.5|8093.2|8091.7|8094.3|8092.8|8092|8090.5|82
1762425600000|2025-11-06 10:40:00|8093.5|8092|8093.5|8092|8094.7|8093.2|8093.1|8091.6|66
1762425900000|2025-11-06 10:45:00|8093.4|8091.9|8094.2|8092.7|8095.2|8093.7|8093.4|8091.9|50
1762426200000|2025-11-06 10:50:00|8094.3|8092.8|8092.9|8091.4|8095.1|8093.6|8092.7|8091.2|62
1762426500000|2025-11-06 10:55:00|8092.8|8091.3|8093.5|8092|8094|8092.5|8092.4|8090.9|57
1762426800000|2025-11-06 11:00:00|8093.6|8092.1|8092.1|8090.6|8093.8|8092.3|8092|8090.5|58
1762427100000|2025-11-06 11:05:00|8092|8090.5|8093.3|8091.8|8093.3|8091.8|8091.4|8089.9|52
1762427400000|2025-11-06 11:10:00|8093.2|8091.7|8092.8|8091.3|8093.4|8091.9|8092.6|8091.1|38
1762427700000|2025-11-06 11:15:00|8092.7|8091.2|8090.6|8089.1|8092.7|8091.2|8090|8088.5|55
1762428000000|2025-11-06 11:20:00|8090.7|8089.2|8091|8089.5|8091.2|8089.7|8090.2|8088.7|44
1762428300000|2025-11-06 11:25:00|8090.8|8089.3|8089.6|8088.1|8091.3|8089.8|8089.5|8088|37
1762428600000|2025-11-06 11:30:00|8089.7|8088.2|8089.1|8087.6|8090.9|8089.4|8089|8087.5|67
1762428900000|2025-11-06 11:35:00|8089|8087.5|8087.5|8086|8089.5|8088|8087.5|8086|66
1762429200000|2025-11-06 11:40:00|8087.6|8086.1|8087.4|8085.9|8088.6|8087.1|8086.7|8085.2|68
1762429500000|2025-11-06 11:45:00|8087.3|8085.8|8088.3|8086.8|8088.3|8086.8|8086.9|8085.4|67
1762429800000|2025-11-06 11:50:00|8088.2|8086.7|8088.4|8086.9|8089.5|8088|8088.2|8086.7|55
1762430100000|2025-11-06 11:55:00|8088.3|8086.8|8087.4|8085.9|8089.1|8087.6|8087.2|8085.7|90
1762430400000|2025-11-06 12:00:00|8087.8|8086.3|8088.5|8087|8089.8|8088.3|8086.3|8084.8|297
1762430700000|2025-11-06 12:05:00|8088.4|8086.9|8083.8|8082.3|8088.7|8087.2|8082.9|8081.4|247
1762431000000|2025-11-06 12:10:00|8083.9|8082.4|8083.3|8081.8|8084.9|8083.4|8081.1|8079.6|159
1762431300000|2025-11-06 12:15:00|8083.5|8082|8084.4|8082.9|8084.6|8083.1|8082.8|8081.3|106
1762431600000|2025-11-06 12:20:00|8084.5|8083|8085.6|8084.1|8086.8|8085.3|8084.5|8083|91
1762431900000|2025-11-06 12:25:00|8085.5|8084|8087.8|8086.3|8087.9|8086.4|8083.9|8082.4|99
1762432200000|2025-11-06 12:30:00|8087.7|8086.2|8087.9|8086.4|8088.6|8087.1|8087.4|8085.9|89
1762432500000|2025-11-06 12:35:00|8087.8|8086.3|8085.7|8084.2|8087.8|8086.3|8084.6|8083.1|110
1762432800000|2025-11-06 12:40:00|8085.6|8084.1|8086.2|8084.7|8087|8085.5|8085.6|8084.1|72
1762433100000|2025-11-06 12:45:00|8086.1|8084.6|8086|8084.5|8086.2|8084.7|8085|8083.5|74
1762433400000|2025-11-06 12:50:00|8085.9|8084.4|8083.8|8082.3|8085.9|8084.4|8083.6|8082.1|124
1762433700000|2025-11-06 12:55:00|8083.9|8082.4|8083.8|8082.3|8086.2|8084.7|8081.8|8080.3|184
1762434000000|2025-11-06 13:00:00|8083.7|8082.2|8079.2|8077.7|8084.4|8082.9|8076.9|8075.4|196
1762434300000|2025-11-06 13:05:00|8079.1|8077.6|8079.4|8077.9|8079.8|8078.3|8077.2|8075.7|118
1762434600000|2025-11-06 13:10:00|8079.3|8077.8|8079.8|8078.3|8080.8|8079.3|8079.2|8077.7|81
1762434900000|2025-11-06 13:15:00|8079.7|8078.2|8080.9|8079.4|8081.1|8079.6|8079.1|8077.6|112
1762435200000|2025-11-06 13:20:00|8081.1|8079.6|8080.1|8078.6|8082.9|8081.4|8079.1|8077.6|143
1762435500000|2025-11-06 13:25:00|8080.2|8078.7|8081.5|8079.1|8082.2|8080.7|8080.1|8078.6|123
1762435800000|2025-11-06 13:30:00|8081.4|8079|8077|8075.5|8081.4|8079.3|8076.9|8075.4|138
1762436100000|2025-11-06 13:35:00|8076.9|8075.4|8072.8|8071.3|8076.9|8075.4|8071.6|8070.1|234
1762436400000|2025-11-06 13:40:00|8072.9|8071.4|8075|8073.5|8075.3|8073.8|8072.7|8071.2|157
1762436700000|2025-11-06 13:45:00|8074.9|8073.4|8071|8069.5|8075|8073.5|8069.6|8068.1|166
1762437000000|2025-11-06 13:50:00|8070.9|8069.4|8074.7|8073.2|8075|8073.5|8070.6|8069.1|182
1762437300000|2025-11-06 13:55:00|8074.8|8073.3|8076.9|8075.4|8077.1|8075.6|8074.2|8072.7|147
1762437600000|2025-11-06 14:00:00|8077|8075.5|8079.5|8078|8079.9|8078.4|8077|8075.5|169
1762437900000|2025-11-06 14:05:00|8079.4|8077.9|8076.8|8075.3|8079.5|8078|8076.1|8074.6|177
1762438200000|2025-11-06 14:10:00|8076.9|8075.4|8079.6|8078.1|8079.7|8078.2|8075.4|8073.9|201
1762438500000|2025-11-06 14:15:00|8079.7|8078.2|8080.1|8078.6|8081|8079.5|8079.1|8077.6|154
1762438800000|2025-11-06 14:20:00|8080|8078.5|8081.5|8080|8083.5|8082|8079.4|8077.9|209
1762439100000|2025-11-06 14:25:00|8081.6|8080.1|8081.8|8080.3|8082.5|8081|8080.7|8079.2|140
1762439400000|2025-11-06 14:30:00|8081.9|8080.4|8081.5|8080|8083.3|8081.8|8081.2|8079.7|147
1762439700000|2025-11-06 14:35:00|8081.6|8080.1|8083.4|8081.9|8083.4|8081.9|8079.9|8078.4|125
1762440000000|2025-11-06 14:40:00|8083.2|8081.7|8084.5|8083|8085.4|8083.9|8083.2|8081.7|194
1762440300000|2025-11-06 14:45:00|8084.4|8082.9|8086.1|8084.6|8086.5|8085|8084.2|8082.7|171
1762440600000|2025-11-06 14:50:00|8085.9|8084.4|8087.9|8086.4|8088.6|8087.1|8085.8|8084.3|154
1762440900000|2025-11-06 14:55:00|8088|8086.5|8086.8|8085.3|8088.2|8086.7|8085.2|8083.7|143
1762441200000|2025-11-06 15:00:00|8086.9|8085.4|8083.5|8082|8086.9|8085.4|8083.4|8081.9|250
1762441500000|2025-11-06 15:05:00|8083.4|8081.9|8081.9|8080.4|8083.5|8082|8080.7|8079.2|213
1762441800000|2025-11-06 15:10:00|8082|8080.5|8083.5|8082|8084.7|8083.2|8082|8080.5|148
1762442100000|2025-11-06 15:15:00|8083.3|8081.8|8080.5|8079|8085.5|8084|8079.7|8078.2|210
1762442400000|2025-11-06 15:20:00|8080.6|8079.1|8081.3|8079.8|8082.8|8081.3|8080.2|8078.7|180
1762442700000|2025-11-06 15:25:00|8081.4|8079.9|8081.3|8079.8|8082|8080.5|8080.1|8078.6|116
1762443000000|2025-11-06 15:30:00|8081.4|8079.9|8079.2|8077.7|8081.6|8080.1|8077.7|8076.2|179
1762443300000|2025-11-06 15:35:00|8079|8077.5|8079.9|8078.4|8081.7|8080.2|8078.4|8076.9|206
1762443600000|2025-11-06 15:40:00|8080|8078.5|8077.7|8076.2|8081.9|8080.4|8077.1|8075.6|206
1762443900000|2025-11-06 15:45:00|8077.5|8076|8075.2|8073.7|8077.5|8076|8074.7|8073.2|224
1762444200000|2025-11-06 15:50:00|8075.3|8073.8|8071.6|8070.1|8076|8074.5|8071.2|8069.7|219
1762444500000|2025-11-06 15:55:00|8071.5|8070|8071|8069.5|8072.5|8071|8069.6|8068.1|287
1762444800000|2025-11-06 16:00:00|8071.1|8069.6|8076|8074.5|8076.3|8074.8|8070.7|8069.2|299
1762445100000|2025-11-06 16:05:00|8075.6|8074.1|8078.6|8077.1|8079.7|8078.2|8075|8073.5|195
1762445400000|2025-11-06 16:10:00|8078.7|8077.2|8074.9|8073.4|8079.3|8077.8|8074.8|8073.3|157
1762445700000|2025-11-06 16:15:00|8074.8|8073.3|8072.9|8071.4|8075.5|8074|8072.9|8071.4|174
1762446000000|2025-11-06 16:20:00|8073|8071.5|8073.1|8071.6|8074.6|8073|8072|8070.5|145
1762446300000|2025-11-06 16:25:00|8073|8071.5|8072.6|8071.1|8073.4|8071.9|8071.7|8070.2|132
1762446600000|2025-11-06 16:30:00|8072.8|8071.3|8073|8071.5|8074.1|8072.6|8072.7|8071.2|118
1762446900000|2025-11-06 16:35:00|8072.5|8071|8069.1|8067.6|8072.7|8071.2|8069.1|8067.6|113
1762447200000|2025-11-06 16:40:00|8069|8067.5|8072|8070.5|8072.4|8070.9|8069|8067.5|145
1762447500000|2025-11-06 16:45:00|8072.1|8070.6|8070.2|8068.7|8072.4|8070.9|8069.9|8068.4|121
1762447800000|2025-11-06 16:50:00|8070|8068.5|8072.8|8071.3|8072.8|8071.3|8069.9|8068.4|117
1762448100000|2025-11-06 16:55:00|8072.9|8071.4|8071|8069.5|8073.3|8071.8|8071|8069.5|152
1762448400000|2025-11-06 17:00:00|8070.9|8069.4|8070.8|8069.3|8073.5|8072|8069.3|8067.8|233
1762448700000|2025-11-06 17:05:00|8071.1|8069.6|8070.1|8068.6|8071.5|8070|8069.2|8067.7|153
1762449000000|2025-11-06 17:10:00|8070|8068.5|8069.9|8068.4|8070|8068.5|8068.9|8067.4|141
1762449300000|2025-11-06 17:15:00|8070|8068.5|8069.3|8067.8|8070.6|8069.1|8067.7|8066.2|156
1762449600000|2025-11-06 17:20:00|8069.4|8067.9|8070.4|8068.9|8070.6|8069.1|8068.6|8067.1|100
1762449900000|2025-11-06 17:25:00|8070.2|8068.7|8074.9|8073.4|8076|8074.5|8070.2|8068.7|216
1762450200000|2025-11-06 17:30:00|8074.8|8073.3|8072.2|8070.7|8074.9|8073.4|8072.2|8070.7|120
1762450500000|2025-11-06 17:35:00|8072|8070.5|8072.2|8070.7|8073.3|8071.8|8071.8|8070.3|106
1762450800000|2025-11-06 17:40:00|8072.3|8070.8|8071.2|8069.7|8072.3|8070.8|8070.9|8069.4|113
1762451100000|2025-11-06 17:45:00|8071.3|8069.8|8074.5|8073|8075.5|8074|8071.3|8069.8|138
1762451400000|2025-11-06 17:50:00|8074.6|8073.1|8074|8072.5|8075.2|8073.7|8073.5|8072|121
1762451700000|2025-11-06 17:55:00|8073.9|8072.4|8072.1|8070.6|8074.3|8072.8|8072.1|8070.6|138
1762452000000|2025-11-06 18:00:00|8072.3|8070.8|8073.2|8071.7|8074.4|8072.9|8072.3|8070.8|111
1762452300000|2025-11-06 18:05:00|8073.3|8071.8|8068.3|8066.8|8073.6|8072.1|8068.3|8066.8|103
1762452600000|2025-11-06 18:10:00|8068.4|8066.9|8067.8|8066.3|8068.7|8067.2|8066.7|8065.2|96
1762452900000|2025-11-06 18:15:00|8067.4|8065.9|8068.1|8066.6|8068.6|8067.1|8067.4|8065.9|111
1762453200000|2025-11-06 18:20:00|8068.5|8067|8068.2|8066.7|8069.2|8067.7|8068|8066.5|86
1762453500000|2025-11-06 18:25:00|8068.3|8066.8|8070.3|8068.8|8070.3|8068.8|8068.3|8066.8|105
1762453800000|2025-11-06 18:30:00|8070.4|8068.9|8068.1|8066.6|8070.4|8068.9|8068|8066.5|55
1762454100000|2025-11-06 18:35:00|8068|8066.5|8068.7|8067.2|8069.9|8068.4|8067.8|8066.3|108
1762454400000|2025-11-06 18:40:00|8068.8|8067.3|8068.5|8067|8069|8067.5|8067.9|8066.4|79
1762454700000|2025-11-06 18:45:00|8068.6|8067.1|8069.4|8067.9|8069.4|8067.9|8068.4|8066.9|44
1762455000000|2025-11-06 18:50:00|8069.3|8067.8|8068.5|8067|8069.5|8068|8068.1|8066.6|135
1762455300000|2025-11-06 18:55:00|8068.3|8066.8|8068.3|8066.8|8068.6|8067.1|8066.7|8065.2|207
1762455600000|2025-11-06 19:00:00|8068.4|8066.9|8068.6|8067.1|8068.9|8067.4|8067.8|8066.3|97
1762455900000|2025-11-06 19:05:00|8068.4|8066.9|8068.6|8067.1|8069.2|8067.7|8068.2|8066.7|54
1762456200000|2025-11-06 19:10:00|8068.7|8067.2|8067.6|8066.1|8068.7|8067.2|8067.3|8065.8|70
1762456500000|2025-11-06 19:15:00|8067.7|8066.2|8067.6|8066.1|8068.1|8066.6|8067.2|8065.7|89
1762456800000|2025-11-06 19:20:00|8067.7|8066.2|8066|8064.5|8067.9|8066.4|8065.9|8064.4|69
1762457100000|2025-11-06 19:25:00|8065.9|8064.4|8066|8064.5|8066.4|8064.9|8065.5|8064|115
1762457400000|2025-11-06 19:30:00|8065.9|8064.4|8064.8|8063.3|8066.2|8064.7|8064.7|8063.2|87
1762457700000|2025-11-06 19:35:00|8064.7|8063.2|8067.2|8065.7|8067.2|8065.7|8064.7|8063.2|104
1762458000000|2025-11-06 19:40:00|8067.1|8065.6|8066.3|8064.8|8067.5|8066|8065.2|8063.7|87
1762458300000|2025-11-06 19:45:00|8066.4|8064.9|8067.7|8066.2|8068.5|8067|8066.3|8064.8|93
1762458600000|2025-11-06 19:50:00|8067.8|8066.3|8068.2|8066.7|8068.3|8066.8|8067.3|8065.8|96
1762458900000|2025-11-06 19:55:00|8068|8066.5|8067.7|8066.2|8068.6|8067.1|8067.2|8065.7|102
1762459200000|2025-11-06 20:00:00|8067.8|8066.3|8068.1|8066.6|8068.2|8066.7|8067.2|8065.7|79
1762459500000|2025-11-06 20:05:00|8068.2|8066.7|8065.9|8064.4|8068.2|8066.7|8065.7|8064.2|87
1762459800000|2025-11-06 20:10:00|8065.8|8064.3|8065|8063.5|8066|8064.5|8064.7|8063.2|66
1762460100000|2025-11-06 20:15:00|8064.6|8063.1|8064.9|8063.4|8065|8063.5|8064|8062.5|42
1762460400000|2025-11-06 20:20:00|8065|8063.5|8066.5|8065|8066.9|8065.4|8065|8063.5|60
1762460700000|2025-11-06 20:25:00|8066.4|8064.9|8067|8065.5|8067.2|8065.7|8066.2|8064.7|68
1762461000000|2025-11-06 20:30:00|8067.1|8065.6|8066.4|8064.9|8067.1|8065.6|8066.1|8064.6|52
1762461300000|2025-11-06 20:35:00|8066.3|8064.8|8065.6|8064.1|8066.4|8064.9|8065.3|8063.8|64
1762461600000|2025-11-06 20:40:00|8065.5|8064|8062.9|8061.4|8065.6|8064.1|8062.9|8061.4|35
1762461900000|2025-11-06 20:45:00|8063|8061.5|8063.3|8061.8|8063.5|8062|8061.6|8060.1|106
1762462200000|2025-11-06 20:50:00|8063.4|8061.9|8061.9|8060.4|8063.4|8061.9|8061.6|8060.1|62
1762462500000|2025-11-06 20:55:00|8061.8|8060.3|8063.3|8061.8|8063.7|8062.2|8061.8|8060.3|94
1762462800000|2025-11-06 21:00:00|8063.1|8061.6|8061.7|8060.2|8063.6|8062.1|8061.1|8059.6|58
1762463100000|2025-11-06 21:05:00|8061.6|8060.1|8062.8|8061.3|8063.2|8061.7|8061.1|8059.6|64
1762463400000|2025-11-06 21:10:00|8062.7|8061.2|8063.1|8061.6|8063.1|8061.6|8061.8|8060.3|24
1762463700000|2025-11-06 21:15:00|8062.8|8061.3|8062.4|8060.9|8063|8061.5|8062.1|8060.6|47
1762464000000|2025-11-06 21:20:00|8062.5|8061|8061.8|8060.3|8062.9|8061|8061.4|8059.9|41
1762464300000|2025-11-06 21:25:00|8061.7|8060.2|8062.8|8061.3|8062.9|8061.4|8061.4|8059.9|41
1762464600000|2025-11-06 21:30:00|8063.1|8061.6|8063.9|8062.4|8064.4|8062.9|8063|8061.5|67
1762464900000|2025-11-06 21:35:00|8063.3|8061.8|8062.9|8061.4|8063.4|8061.9|8062.9|8061.4|25
1762465200000|2025-11-06 21:40:00|8063|8061.5|8063.2|8061.7|8063.9|8062.4|8063|8061.5|71
1762465500000|2025-11-06 21:45:00|8063.3|8061.8|8062.9|8061.4|8064|8061.8|8062.7|8061.2|61
1762465800000|2025-11-06 21:50:00|8062.8|8061.3|8063.7|8062.2|8063.8|8062.3|8062.4|8060.9|83
1762466100000|2025-11-06 21:55:00|8064.9|8061.9|8068.3|8061.8|8068.5|8062|8064.8|8060.4|562
1762466400000|2025-11-06 22:00:00|8068.6|8062.1|8071.7|8065.2|8071.7|8065.2|8068.6|8062.1|4
1762466700000|2025-11-06 22:05:00|8073.9|8067.4|8069.6|8063.1|8073.9|8067.4|8069.5|8063|52
1762467000000|2025-11-06 22:10:00|8069.7|8063.2|8069.6|8063.1|8070.1|8063.6|8068.1|8061.6|63
1762467300000|2025-11-06 22:15:00|8069.5|8063|8068.8|8062.3|8070.1|8063.6|8068.2|8061.7|63
1762467600000|2025-11-06 22:20:00|8068.9|8062.4|8069.2|8062.7|8069.8|8063.3|8068.3|8061.8|79
1762467900000|2025-11-06 22:25:00|8069.3|8062.8|8068.8|8062.3|8069.8|8063.3|8068.7|8062.2|29
1762468200000|2025-11-06 22:30:00|8069.9|8063.4|8070|8063.5|8070.2|8063.7|8069.6|8063.1|54
1762468500000|2025-11-06 22:35:00|8069.8|8063.3|8069.4|8062.9|8070.1|8063.6|8069.2|8062.7|57
1762468800000|2025-11-06 22:40:00|8069.5|8063|8069.6|8063.1|8069.9|8063.4|8069.2|8062.7|153
1762469100000|2025-11-06 22:45:00|8069.5|8063|8069|8062.5|8069.7|8063.2|8068.5|8062|221
1762469400000|2025-11-06 22:50:00|8068.9|8062.4|8069.1|8062.6|8069.5|8063|8068.7|8062.2|243
1762469700000|2025-11-06 22:55:00|8069.2|8062.7|8068.4|8061.9|8069.6|8063.1|8068.3|8061.8|210
1762470000000|2025-11-06 23:00:00|8068.9|8062.4|8063.1|8059.2|8070.7|8064.2|8062.8|8057|105
1762470300000|2025-11-06 23:05:00|8062.5|8060.1|8063.7|8061.3|8063.7|8061.3|8062.4|8060|66
1762470600000|2025-11-06 23:10:00|8063.6|8061.2|8064.6|8062.2|8064.7|8062.3|8063.3|8060.9|36
1762470900000|2025-11-06 23:15:00|8064.5|8062.1|8062.6|8060.2|8064.5|8062.1|8062.6|8060.2|35
1762471200000|2025-11-06 23:20:00|8062.5|8060.1|8062.2|8059.8|8062.5|8060.1|8061.6|8059.2|51
1762471500000|2025-11-06 23:25:00|8062|8059.6|8063|8060.6|8063|8060.6|8061.6|8059.2|27
1762471800000|2025-11-06 23:30:00|8062.9|8060.5|8063.7|8061.3|8063.8|8061.4|8062.6|8060.2|31
1762472100000|2025-11-06 23:35:00|8063.8|8061.4|8063.3|8060.9|8064.2|8061.8|8063.3|8060.9|48
1762472400000|2025-11-06 23:40:00|8063.4|8061|8063|8060.6|8063.5|8061.1|8062.2|8059.8|39
1762472700000|2025-11-06 23:45:00|8062.9|8060.5|8062.7|8060.3|8063|8060.6|8062.6|8060.2|24
1762473000000|2025-11-06 23:50:00|8062.8|8060.4|8062.5|8060.1|8062.9|8060.5|8062|8059.6|14
1762473300000|2025-11-06 23:55:00|8062.6|8060.2|8062.1|8059.7|8062.8|8060.4|8062.1|8059.7|39
1762473600000|2025-11-07 00:00:00|8061.8|8059.4|8063.2|8060.8|8064.3|8062.2|8061.8|8059.4|114
1762473900000|2025-11-07 00:05:00|8063.4|8061.7|8065.7|8064.2|8066.4|8064.3|8063.4|8061|89
1762474200000|2025-11-07 00:10:00|8065.8|8064.3|8064.5|8062.1|8066.3|8064.4|8063.9|8061.5|74
1762474500000|2025-11-07 00:15:00|8064.7|8062.3|8067.2|8065.7|8067.4|8065.9|8064.7|8062.3|40
1762474800000|2025-11-07 00:20:00|8067.1|8065.6|8067.9|8066.4|8068.6|8067.1|8066.9|8065.4|46
1762475100000|2025-11-07 00:25:00|8068|8066.5|8069.5|8068|8069.8|8068.3|8068|8066.3|60
1762475400000|2025-11-07 00:30:00|8069.7|8068.2|8070.8|8068.4|8070.9|8069.1|8069.3|8067|73
1762475700000|2025-11-07 00:35:00|8070.9|8068.5|8072.6|8071.1|8073|8071.1|8070.6|8068.4|93
1762476000000|2025-11-07 00:40:00|8072.5|8071|8071|8068.6|8073.2|8071.2|8070.2|8068.2|93
1762476300000|2025-11-07 00:45:00|8070.9|8068.5|8072|8070.5|8072.4|8070.9|8070.6|8068.5|114
1762476600000|2025-11-07 00:50:00|8072.2|8070.7|8071|8069.5|8072.2|8070.7|8070.1|8068.5|125
1762476900000|2025-11-07 00:55:00|8071.2|8069.7|8070.9|8068.5|8071.8|8070.1|8069.9|8067.9|190
1762477200000|2025-11-07 01:00:00|8070.5|8069|8070.5|8069|8071.6|8069.7|8070.3|8067.9|135
1762477500000|2025-11-07 01:05:00|8070.6|8069.1|8069.1|8067.6|8070.6|8069.1|8068.7|8067.2|96
1762477800000|2025-11-07 01:10:00|8069|8067.5|8071.8|8069.4|8072.4|8070.9|8068.6|8067.1|127
1762478100000|2025-11-07 01:15:00|8071.7|8069.3|8070.8|8068.4|8072|8069.7|8070.2|8068.4|155
1762478400000|2025-11-07 01:20:00|8070.7|8068.3|8071.7|8070.2|8072.3|8070.3|8069.4|8067.7|105
1762478700000|2025-11-07 01:25:00|8071.8|8070.3|8071.3|8068.9|8073.2|8070.8|8070.8|8068.8|93
1762479000000|2025-11-07 01:30:00|8071.2|8068.8|8069.5|8067.1|8071.3|8069.3|8069.3|8066.9|119
1762479300000|2025-11-07 01:35:00|8069.4|8067|8070.7|8069.2|8071.7|8069.5|8069.4|8067|114
1762479600000|2025-11-07 01:40:00|8070.6|8069.1|8071|8068.6|8071.2|8069.3|8069.9|8067.6|91
1762479900000|2025-11-07 01:45:00|8070.8|8068.4|8072.3|8069.9|8072.3|8070.3|8070.3|8068.4|71
1762480200000|2025-11-07 01:50:00|8072.4|8070|8070.7|8069.2|8072.7|8070.7|8070.7|8069.1|66
1762480500000|2025-11-07 01:55:00|8070.8|8069.3|8070.3|8068.8|8071.2|8069.3|8069.8|8067.7|98
1762480800000|2025-11-07 02:00:00|8070.2|8068.7|8068.3|8066.8|8070.3|8068.8|8068.3|8066.2|119
1762481100000|2025-11-07 02:05:00|8068.2|8066.7|8067.1|8064.7|8068.7|8066.9|8066.7|8064.5|75
1762481400000|2025-11-07 02:10:00|8067.2|8064.8|8068.2|8065.8|8068.2|8066.3|8066.7|8064.8|98
1762481700000|2025-11-07 02:15:00|8068.3|8065.9|8068.8|8067.3|8069.5|8068|8067.4|8065.5|50
1762482000000|2025-11-07 02:20:00|8068.9|8067.4|8068.9|8066.5|8069.2|8067.7|8067.8|8065.6|96
1762482300000|2025-11-07 02:25:00|8068.6|8066.2|8069.4|8067|8069.4|8067.5|8068.5|8066.2|72
1762482600000|2025-11-07 02:30:00|8069.5|8067.1|8070.6|8069.1|8071|8069.2|8068.7|8066.8|111
1762482900000|2025-11-07 02:35:00|8070.5|8069|8070.5|8069|8071.3|8069.5|8070.1|8068.3|63
1762483200000|2025-11-07 02:40:00|8070.2|8068.7|8071.2|8068.8|8071.2|8069|8069.8|8068.1|48
1762483500000|2025-11-07 02:45:00|8071.3|8068.9|8072.1|8070.6|8073.3|8071.1|8070.7|8068.6|104
1762483800000|2025-11-07 02:50:00|8072|8070.5|8072.4|8070.9|8073.1|8071|8072|8070.2|78
1762484100000|2025-11-07 02:55:00|8072.5|8071|8072|8070.5|8073.1|8071.2|8072|8070.2|46
1762484400000|2025-11-07 03:00:00|8071.8|8070.3|8073.2|8071.7|8073.2|8071.7|8071.3|8069.8|64
1762484700000|2025-11-07 03:05:00|8073.1|8071.6|8073.9|8072.4|8074.8|8073.1|8072.8|8071.3|95
1762485000000|2025-11-07 03:10:00|8073.8|8072.3|8075.3|8072.9|8075.5|8073.4|8073.8|8072.1|58
1762485300000|2025-11-07 03:15:00|8075.2|8072.8|8075.1|8073.6|8075.8|8073.8|8074.6|8072.8|44
1762485600000|2025-11-07 03:20:00|8075.2|8073.7|8075.2|8073.7|8075.9|8073.7|8074.1|8072.6|40
1762485900000|2025-11-07 03:25:00|8075.4|8073.9|8075.3|8073.8|8076|8074|8074.9|8073.4|129
1762486200000|2025-11-07 03:30:00|8075.4|8073.9|8074.7|8073.2|8076|8074.2|8074.7|8073.2|48
1762486500000|2025-11-07 03:35:00|8074.8|8073.3|8075.6|8073.2|8075.9|8073.5|8074.5|8072.8|52
1762486800000|2025-11-07 03:40:00|8075.7|8073.3|8074.8|8073.3|8075.7|8073.4|8074.2|8072.7|93
1762487100000|2025-11-07 03:45:00|8074.9|8073.4|8076.8|8074.4|8076.9|8074.9|8074.9|8073.4|38
1762487400000|2025-11-07 03:50:00|8076.9|8074.5|8076.7|8074.3|8076.9|8074.5|8075.2|8073.7|45
1762487700000|2025-11-07 03:55:00|8075.9|8074.4|8075.5|8074|8076.3|8074.8|8075.5|8074|53
1762488000000|2025-11-07 04:00:00|8075.4|8073.9|8075.9|8074.4|8077|8074.7|8075.2|8073.7|98
1762488300000|2025-11-07 04:05:00|8075.7|8074.2|8075.9|8074.4|8076.6|8074.5|8075.5|8073.5|51
1762488600000|2025-11-07 04:10:00|8075.8|8074.3|8076.6|8074.2|8076.9|8074.7|8075.6|8074.1|44
1762488900000|2025-11-07 04:15:00|8076.7|8074.3|8078.1|8075.7|8078.2|8075.9|8076.2|8074.3|100
1762489200000|2025-11-07 04:20:00|8078|8075.6|8078.2|8075.8|8079.9|8078.3|8077.4|8075.5|75
1762489500000|2025-11-07 04:25:00|8077.4|8075.9|8076.4|8074.9|8078.7|8076.4|8076.3|8074.8|58
1762489800000|2025-11-07 04:30:00|8077.1|8074.7|8076.7|8074.3|8077.2|8075.1|8076.1|8074.2|43
1762490100000|2025-11-07 04:35:00|8076.9|8074.5|8075.2|8073.7|8076.9|8074.5|8074.8|8073.2|49
1762490400000|2025-11-07 04:40:00|8075.3|8073.8|8076.2|8073.8|8076.5|8074.6|8075|8073.4|55
1762490700000|2025-11-07 04:45:00|8075.9|8074.4|8075.4|8073|8076.2|8074.4|8075.1|8072.9|42
1762491000000|2025-11-07 04:50:00|8075.5|8073.1|8074.6|8073.1|8075.6|8073.6|8074.5|8072.7|46
1762491300000|2025-11-07 04:55:00|8074.8|8072.4|8074.6|8073.1|8075.1|8073.2|8074.3|8072.3|23
1762491600000|2025-11-07 05:00:00|8074.8|8073.3|8075.3|8073.8|8075.4|8073.8|8074.6|8072.9|47
1762491900000|2025-11-07 05:05:00|8075.2|8073.7|8077.9|8075.5|8078.1|8076.2|8075.2|8073.7|88
1762492200000|2025-11-07 05:10:00|8077.8|8075.4|8076.2|8073.8|8077.8|8075.4|8075.9|8073.5|55
1762492500000|2025-11-07 05:15:00|8075.9|8073.5|8076.2|8073.8|8076.7|8074.3|8075.4|8073|62
1762492800000|2025-11-07 05:20:00|8076.1|8073.7|8076.7|8075.2|8077|8075.3|8075.9|8073.7|49
1762493100000|2025-11-07 05:25:00|8076.9|8075.4|8076.2|8074.7|8076.9|8075.4|8075.9|8073.8|45
1762493400000|2025-11-07 05:30:00|8076.1|8074.6|8076.8|8075.3|8077.4|8075.3|8075.3|8073.1|45
1762493700000|2025-11-07 05:35:00|8077.4|8075|8078|8076.5|8078.1|8076.6|8076.8|8075|56
1762494000000|2025-11-07 05:40:00|8078.6|8076.2|8077.2|8075.7|8078.6|8076.2|8076.9|8075.2|24
1762494300000|2025-11-07 05:45:00|8077.1|8075.6|8077.5|8076|8078.3|8076|8077.1|8075.6|30
1762494600000|2025-11-07 05:50:00|8078.3|8075.9|8077.5|8076|8078.3|8076.3|8076.9|8075.1|59
1762494900000|2025-11-07 05:55:00|8077.7|8076.2|8078|8076.5|8078.7|8077|8077.5|8076|102
1762495200000|2025-11-07 06:00:00|8077.9|8076.4|8078.9|8077.4|8079.2|8077.7|8077.7|8076.2|61
1762495500000|2025-11-07 06:05:00|8078.8|8077.3|8078.7|8077.2|8079.7|8077.6|8078.3|8076.8|37
1762495800000|2025-11-07 06:10:00|8078.6|8077.1|8076.2|8074.7|8079.4|8077.2|8076.2|8074.2|53
1762496100000|2025-11-07 06:15:00|8076.3|8074.8|8077.5|8076|8077.8|8076.3|8075.7|8074.2|43
1762496400000|2025-11-07 06:20:00|8077.6|8076.1|8077.6|8076.1|8078.3|8076.8|8077.5|8075.8|35
1762496700000|2025-11-07 06:25:00|8077.5|8076|8079.4|8077.9|8080|8078.3|8077.5|8076|109
1762497000000|2025-11-07 06:30:00|8079|8077.5|8078.7|8077.2|8079.6|8078.1|8077.9|8076.4|68
1762497300000|2025-11-07 06:35:00|8078.8|8077.3|8078.6|8077.1|8079.6|8077.7|8078.3|8076.7|45
1762497600000|2025-11-07 06:40:00|8078.7|8077.2|8079.9|8078.4|8079.9|8078.4|8078.2|8076.7|34
1762497900000|2025-11-07 06:45:00|8080.2|8078.7|8080.4|8078.9|8080.4|8078.9|8078.5|8077|48
1762498200000|2025-11-07 06:50:00|8080.5|8079|8078.8|8077.3|8080.8|8079.3|8078.4|8076.9|37
1762498500000|2025-11-07 06:55:00|8078.9|8077.4|8079.9|8078.4|8080.6|8078.4|8078.1|8076.6|45
1762498800000|2025-11-07 07:00:00|8079.8|8078.3|8078.3|8076.8|8079.9|8078.4|8077.8|8076.3|57
1762499100000|2025-11-07 07:05:00|8078.4|8076.9|8079.2|8077.7|8079.9|8078.4|8077.8|8076.3|83
1762499400000|2025-11-07 07:10:00|8079.5|8078|8079.8|8078.3|8080.5|8079|8079.4|8077.9|77
1762499700000|2025-11-07 07:15:00|8079.7|8078.2|8077.9|8076.4|8079.9|8078.4|8077.8|8076.3|83
1762500000000|2025-11-07 07:20:00|8077.7|8076.2|8076.5|8075|8078|8076.5|8076.3|8074.8|88
1762500300000|2025-11-07 07:25:00|8076.6|8075.1|8078.2|8076.7|8078.2|8076.7|8076.6|8075.1|55
1762500600000|2025-11-07 07:30:00|8078.3|8076.8|8077.7|8076.2|8078.3|8076.8|8076.9|8075.4|57
1762500900000|2025-11-07 07:35:00|8077.9|8076.4|8079.5|8078|8079.6|8078.1|8077.9|8076.4|41
1762501200000|2025-11-07 07:40:00|8079.6|8078.1|8078.8|8077.3|8080.5|8079|8078.6|8077.1|78
1762501500000|2025-11-07 07:45:00|8078.9|8077.4|8078.6|8077.1|8078.9|8077.4|8077.9|8076.4|36
1762501800000|2025-11-07 07:50:00|8078.8|8077.3|8077.1|8075.6|8078.8|8077.3|8076.8|8075.3|84
1762502100000|2025-11-07 07:55:00|8077.2|8075.7|8076.4|8074|8077.7|8076.2|8075.9|8074|114
1762502400000|2025-11-07 08:00:00|8076.3|8073.9|8080.1|8078.6|8080.1|8078.6|8076.3|8073.9|121
1762502700000|2025-11-07 08:05:00|8080.3|8078.8|8078|8076.5|8080.8|8079.3|8078|8076.5|95
1762503000000|2025-11-07 08:10:00|8077.9|8076.4|8079|8077.5|8079.4|8077.9|8077.2|8075.7|98
1762503300000|2025-11-07 08:15:00|8079.1|8077.6|8079.1|8077.6|8081.1|8079.6|8078.5|8077|78
1762503600000|2025-11-07 08:20:00|8078.5|8077|8077.6|8076.1|8078.6|8077.1|8076.4|8074.9|74
1762503900000|2025-11-07 08:25:00|8077.5|8076|8078.9|8077.4|8079.5|8078|8077.4|8075.9|131
1762504200000|2025-11-07 08:30:00|8079.1|8077.6|8080.3|8078.8|8081.2|8079.7|8079|8077.5|80
1762504500000|2025-11-07 08:35:00|8080.4|8078.9|8079.8|8078.3|8080.7|8079.2|8078.4|8076.9|90
1762504800000|2025-11-07 08:40:00|8079.9|8078.4|8080.4|8078.9|8080.4|8078.9|8079.3|8077.8|52
1762505100000|2025-11-07 08:45:00|8080.2|8078.7|8084|8082.5|8084.2|8082.7|8080.2|8078.7|78
1762505400000|2025-11-07 08:50:00|8084.1|8082.6|8084.5|8083|8085.3|8083.8|8083.6|8082.1|76
1762505700000|2025-11-07 08:55:00|8084.7|8083.2|8083.7|8082.2|8084.7|8083.2|8082.8|8081.3|76
1762506000000|2025-11-07 09:00:00|8083.8|8082.3|8083.6|8082.1|8083.9|8082.4|8081.3|8079.8|107
1762506300000|2025-11-07 09:05:00|8083.7|8082.2|8082.2|8080.7|8083.7|8082.2|8082.1|8080.6|67
1762506600000|2025-11-07 09:10:00|8082.3|8080.8|8082.9|8081.4|8083.3|8081.8|8082.1|8080.6|71
1762506900000|2025-11-07 09:15:00|8082.8|8081.3|8079.5|8078|8082.8|8081.3|8079.1|8077.6|78
1762507200000|2025-11-07 09:20:00|8079.6|8078.1|8081.2|8079.7|8081.6|8080.1|8079.6|8078.1|57
1762507500000|2025-11-07 09:25:00|8081.5|8080|8080.7|8079.2|8081.9|8080.4|8080.1|8078.6|64
1762507800000|2025-11-07 09:30:00|8080.6|8079.1|8080.8|8079.3|8081.6|8080.1|8080.5|8079|65
1762508100000|2025-11-07 09:35:00|8080.7|8079.2|8080.6|8079.1|8081.1|8079.6|8079.8|8078.3|54
1762508400000|2025-11-07 09:40:00|8080.5|8079|8081.2|8079.7|8081.5|8080|8079.6|8078.1|66
1762508700000|2025-11-07 09:45:00|8081.3|8079.8|8078.8|8077.3|8081.6|8080.1|8078.7|8077.2|88
1762509000000|2025-11-07 09:50:00|8079.1|8077.6|8080.6|8079.1|8080.6|8079.1|8077.8|8076.3|101
1762509300000|2025-11-07 09:55:00|8080.7|8079.2|8082.4|8080.9|8082.7|8081.2|8080.5|8079|69
1762509600000|2025-11-07 10:00:00|8082.5|8081|8079.7|8078.2|8082.5|8081|8079.6|8078.1|90
1762509900000|2025-11-07 10:05:00|8079.6|8078.1|8078.8|8077.3|8080.1|8078.6|8078.8|8077.3|80
1762510200000|2025-11-07 10:10:00|8078.7|8077.2|8078.4|8076.9|8079.1|8077.2|8077.2|8075.5|97
1762510500000|2025-11-07 10:15:00|8078.3|8076.8|8078.9|8077.4|8079.2|8077.7|8078|8076.5|58
1762510800000|2025-11-07 10:20:00|8078.8|8077.3|8076.5|8075|8079.1|8077.6|8076.5|8075|83
1762511100000|2025-11-07 10:25:00|8076.4|8074.9|8075.9|8074.4|8077.2|8075.7|8075.9|8074.4|52
1762511400000|2025-11-07 10:30:00|8075.8|8074.3|8075.9|8074.4|8076.8|8075.3|8075.4|8073.9|51
1762511700000|2025-11-07 10:35:00|8075.8|8074.3|8076.1|8074.6|8077.5|8076|8075.6|8074.1|60
1762512000000|2025-11-07 10:40:00|8076.2|8074.7|8075.2|8073.7|8076.3|8074.8|8075.1|8073.6|36
1762512300000|2025-11-07 10:45:00|8075.1|8073.6|8073.1|8071.6|8075.2|8073.7|8073|8071.5|62
1762512600000|2025-11-07 10:50:00|8073.2|8071.7|8072.1|8070.6|8074|8072.5|8069.8|8068.3|147
1762512900000|2025-11-07 10:55:00|8072.2|8070.7|8072.8|8071.3|8073.3|8071.8|8071.7|8070.2|57
1762513200000|2025-11-07 11:00:00|8072.9|8071.4|8071.4|8069.9|8073.7|8072.2|8071.1|8069.6|62
1762513500000|2025-11-07 11:05:00|8071.2|8069.7|8070|8068.5|8071.4|8069.9|8070|8068.5|30
1762513800000|2025-11-07 11:10:00|8069.5|8068|8068.1|8066.6|8070.3|8068.8|8067.9|8066.4|99
1762514100000|2025-11-07 11:15:00|8068|8066.5|8064.3|8062.8|8068|8066.5|8064.3|8062.8|131
1762514400000|2025-11-07 11:20:00|8064.1|8062.6|8062.8|8061.3|8064.9|8063.4|8062.2|8060.7|104
1762514700000|2025-11-07 11:25:00|8062.7|8061.2|8060.7|8059.2|8062.8|8061.3|8059.6|8058.1|106
1762515000000|2025-11-07 11:30:00|8060.8|8059.3|8055.1|8053.6|8060.8|8059.3|8055.1|8053.6|107
1762515300000|2025-11-07 11:35:00|8055|8053.5|8058.4|8056.9|8058.4|8056.9|8055|8053.5|95
1762515600000|2025-11-07 11:40:00|8058.6|8057.1|8059.3|8057.8|8060.9|8059.4|8058.6|8057.1|72
1762515900000|2025-11-07 11:45:00|8059.4|8057.9|8058|8056.5|8060.2|8058.7|8058|8056.5|62
1762516200000|2025-11-07 11:50:00|8057.9|8056.4|8058.5|8057|8058.9|8057.4|8057.9|8056.4|67
1762516500000|2025-11-07 11:55:00|8058.6|8057.1|8059.5|8058|8060.9|8059.4|8058.4|8056.9|73
1762516800000|2025-11-07 12:00:00|8059.6|8058.1|8059.9|8058.4|8062|8060.5|8059.2|8057.7|135
1762517100000|2025-11-07 12:05:00|8060|8058.5|8061.1|8059.6|8061.6|8060.1|8059.9|8058.4|70
1762517400000|2025-11-07 12:10:00|8061.3|8059.8|8056.2|8054.7|8061.5|8060|8055.9|8054.4|96
1762517700000|2025-11-07 12:15:00|8056.3|8054.8|8055.8|8054.3|8057.7|8056.2|8055.8|8054.3|100
1762518000000|2025-11-07 12:20:00|8055.9|8054.4|8057.9|8056.4|8058.1|8056.6|8055.9|8054.4|74
1762518300000|2025-11-07 12:25:00|8057.8|8056.3|8059.4|8057.9|8059.4|8057.9|8057.8|8056.3|58
1762518600000|2025-11-07 12:30:00|8059.8|8058.3|8061.4|8059.9|8063|8061.5|8059.8|8058.3|87
1762518900000|2025-11-07 12:35:00|8061.6|8060.1|8063.5|8062|8063.8|8062.3|8061.3|8059.8|110
1762519200000|2025-11-07 12:40:00|8063.4|8061.9|8060.4|8058.9|8063.4|8061.9|8060.3|8058.8|78
1762519500000|2025-11-07 12:45:00|8060.5|8059|8058.2|8056.7|8060.7|8059.2|8057.9|8056.4|76
1762519800000|2025-11-07 12:50:00|8058.1|8056.6|8058.1|8056.6|8058.8|8057.3|8057|8055.5|87
1762520100000|2025-11-07 12:55:00|8058|8056.5|8059.7|8058.2|8060.5|8059|8058|8056.5|147
1762520400000|2025-11-07 13:00:00|8059.1|8057.6|8054.5|8053|8059.1|8057.6|8054.1|8052.6|178
1762520700000|2025-11-07 13:05:00|8054.4|8052.9|8056.6|8055.1|8056.6|8055.1|8053.7|8052.2|174
1762521000000|2025-11-07 13:10:00|8056.4|8054.9|8055|8053.5|8056.7|8055.2|8054|8052.5|117
1762521300000|2025-11-07 13:15:00|8054.9|8053.4|8049.2|8047.7|8054.9|8053.4|8049.2|8047.7|119
1762521600000|2025-11-07 13:20:00|8048.1|8046.6|8049.7|8048.2|8052.4|8050.9|8048.1|8046.6|149
1762521900000|2025-11-07 13:25:00|8049.2|8047.7|8048.7|8045.9|8050.3|8048.8|8046.5|8045|112
1762522200000|2025-11-07 13:30:00|8049|8046.1|8050.9|8049.4|8054.1|8052.6|8047.2|8045.5|236
1762522500000|2025-11-07 13:35:00|8051|8049.5|8052.2|8050.7|8052.5|8051|8049.7|8048.2|167
1762522800000|2025-11-07 13:40:00|8052.3|8050.8|8050.1|8048.6|8053|8051.5|8049.2|8047.7|175
1762523100000|2025-11-07 13:45:00|8050.2|8048.7|8055.6|8054.1|8055.7|8054.2|8049.3|8047.8|197
1762523400000|2025-11-07 13:50:00|8055.7|8054.2|8055.7|8054.2|8058.1|8056.6|8054.4|8052.9|145
1762523700000|2025-11-07 13:55:00|8055.4|8053.9|8054.1|8052.6|8055.6|8054.1|8053|8051.5|230
1762524000000|2025-11-07 14:00:00|8053.9|8052.4|8052.7|8051.2|8056.2|8054.7|8052.7|8051.2|221
1762524300000|2025-11-07 14:05:00|8052.8|8051.3|8050.9|8049.4|8053.3|8051.8|8050.7|8049.2|187
1762524600000|2025-11-07 14:10:00|8050.6|8049.1|8049.9|8048.4|8052.5|8051|8049.4|8047.9|107
1762524900000|2025-11-07 14:15:00|8049.8|8048.3|8050.2|8048.7|8050.3|8048.8|8049|8047.5|77
1762525200000|2025-11-07 14:20:00|8050.3|8048.8|8051.1|8049.6|8051.3|8049.8|8049.5|8048|106
1762525500000|2025-11-07 14:25:00|8051|8049.5|8048.6|8047.1|8051|8049.5|8047.3|8045.8|113
1762525800000|2025-11-07 14:30:00|8048.5|8047|8045.6|8044.1|8049.5|8047.4|8044.7|8043.2|242
1762526100000|2025-11-07 14:35:00|8045.4|8043.9|8043.4|8041.9|8045.7|8044.1|8043|8041.5|264
1762526400000|2025-11-07 14:40:00|8043|8041.5|8045|8043.5|8046.5|8045|8042.6|8041.1|270
1762526700000|2025-11-07 14:45:00|8045.2|8043.7|8041.8|8040.3|8046.1|8044.6|8041.1|8039.6|208
1762527000000|2025-11-07 14:50:00|8041.4|8039.9|8044|8042.5|8044.4|8042.9|8040.2|8038.7|196
1762527300000|2025-11-07 14:55:00|8043.8|8042.3|8048.2|8043.2|8048.5|8045|8043.7|8042.2|189
1762527600000|2025-11-07 15:00:00|8048.4|8043.4|8036.4|8034.9|8048.4|8044|8035.7|8034.2|304
1762527900000|2025-11-07 15:05:00|8036.1|8034.6|8036.7|8035.2|8037.6|8036.1|8033.5|8032|346
1762528200000|2025-11-07 15:10:00|8036.5|8035|8038.2|8036.7|8038.5|8037|8035.7|8034.2|274
1762528500000|2025-11-07 15:15:00|8038.1|8036.6|8040|8038.5|8041.4|8039.9|8037.8|8036.3|142
1762528800000|2025-11-07 15:20:00|8040.1|8038.6|8037.8|8036.3|8040.7|8039.2|8037.8|8036.3|165
1762529100000|2025-11-07 15:25:00|8037.9|8036.4|8039.7|8038.2|8042|8040.5|8037.9|8036.4|185
1762529400000|2025-11-07 15:30:00|8039.8|8038.3|8035.7|8034.2|8041|8039.5|8035.7|8034.2|228
1762529700000|2025-11-07 15:35:00|8035.6|8034.1|8037.6|8036.1|8037.6|8036.1|8035|8033.5|163
1762530000000|2025-11-07 15:40:00|8037.5|8036|8042.1|8040.6|8042.1|8040.6|8037.5|8036|157
1762530300000|2025-11-07 15:45:00|8042.2|8040.7|8038.7|8037.2|8042.5|8041|8038.6|8037.1|185
1762530600000|2025-11-07 15:50:00|8038.8|8037.3|8045.2|8043.7|8045.4|8043.9|8038.1|8036.6|205
1762530900000|2025-11-07 15:55:00|8045.1|8043.6|8048.6|8047.1|8048.9|8047.4|8045|8043.5|276
1762531200000|2025-11-07 16:00:00|8048.5|8047|8045.2|8043.7|8049.4|8047.9|8044.4|8042.9|270
1762531500000|2025-11-07 16:05:00|8044.8|8043.3|8042.9|8041.4|8044.8|8043.3|8041.8|8040.3|165
1762531800000|2025-11-07 16:10:00|8042.8|8041.3|8040.2|8038.7|8042.8|8041.3|8039.2|8037.7|121
1762532100000|2025-11-07 16:15:00|8040.1|8038.6|8043.7|8042.2|8044|8042.5|8038.7|8037.2|161
1762532400000|2025-11-07 16:20:00|8043.6|8042.1|8041.5|8040|8044.5|8043|8041.5|8040|96
1762532700000|2025-11-07 16:25:00|8041.4|8039.9|8039.8|8038.3|8042|8040.5|8039.4|8037.9|114
1762533000000|2025-11-07 16:30:00|8039.7|8038.2|8040.6|8039.1|8040.7|8039.2|8039.1|8037.6|142
1762533300000|2025-11-07 16:35:00|8040.7|8039.2|8040.1|8038.6|8041.5|8040|8039.8|8038.3|108
1762533600000|2025-11-07 16:40:00|8040|8038.5|8042|8040.5|8043.5|8042|8039.8|8038.3|105
1762533900000|2025-11-07 16:45:00|8041.8|8040.3|8040.2|8038.7|8042.1|8040.6|8040.2|8038.7|69
1762534200000|2025-11-07 16:50:00|8039.7|8038.2|8039.2|8037.7|8040.5|8039|8039|8037.5|87
1762534500000|2025-11-07 16:55:00|8039.4|8037.9|8041.3|8039.8|8041.4|8039.9|8038.7|8037.2|135
1762534800000|2025-11-07 17:00:00|8041.4|8039.9|8041.6|8040.1|8042.7|8041.2|8041.2|8039.7|102
1762535100000|2025-11-07 17:05:00|8041.7|8040.2|8043.2|8041.7|8043.7|8042.2|8041.2|8039.7|94
1762535400000|2025-11-07 17:10:00|8043.1|8041.6|8045.1|8043.6|8045.2|8043.7|8042.4|8040.9|125
1762535700000|2025-11-07 17:15:00|8045|8043.5|8046.7|8045.2|8046.8|8045.3|8044.6|8043.1|123
1762536000000|2025-11-07 17:20:00|8046.8|8045.3|8046.4|8044.9|8046.8|8045.3|8045.5|8044|93
1762536300000|2025-11-07 17:25:00|8046.5|8045|8043.2|8041.7|8046.5|8045|8043.1|8041.6|79
1762536600000|2025-11-07 17:30:00|8043.3|8041.8|8044.8|8043.3|8045.4|8043.9|8043.1|8041.6|76
1762536900000|2025-11-07 17:35:00|8044.7|8043.2|8042.4|8040.9|8045.2|8043.7|8042.3|8040.8|76
1762537200000|2025-11-07 17:40:00|8042.3|8040.8|8041.8|8040.3|8043|8041.5|8041.8|8040.3|62
1762537500000|2025-11-07 17:45:00|8041.7|8040.2|8041.9|8040.4|8042.1|8040.6|8041.2|8039.7|105
1762537800000|2025-11-07 17:50:00|8042|8040.5|8041.3|8039.8|8042.4|8040.9|8040.4|8038.9|70
1762538100000|2025-11-07 17:55:00|8041.2|8039.7|8040|8038.5|8041.2|8039.7|8038.9|8037.4|105
1762538400000|2025-11-07 18:00:00|8040.1|8038.6|8039.2|8037.7|8040.5|8039|8039.2|8037.7|83
1762538700000|2025-11-07 18:05:00|8039.3|8037.8|8039.1|8037.6|8039.3|8037.8|8037.5|8036|88
1762539000000|2025-11-07 18:10:00|8039.4|8037.9|8043.1|8041.6|8043.1|8041.6|8039.4|8037.9|96
1762539300000|2025-11-07 18:15:00|8043.2|8041.7|8045.7|8044.2|8045.7|8044.2|8043|8041.5|89
1762539600000|2025-11-07 18:20:00|8045.6|8044.1|8045.8|8044.3|8046.5|8045|8045.3|8043.8|43
1762539900000|2025-11-07 18:25:00|8045.9|8044.4|8046.2|8044.7|8046.5|8045|8045.9|8044.4|47
1762540200000|2025-11-07 18:30:00|8046.3|8044.8|8044|8042.5|8046.8|8045.3|8043.7|8042.2|95
1762540500000|2025-11-07 18:35:00|8044.1|8042.6|8044.3|8042.8|8044.5|8043|8043.5|8042|57
1762540800000|2025-11-07 18:40:00|8044.2|8042.7|8044.6|8043.1|8045.1|8043.6|8044.1|8042.6|57
1762541100000|2025-11-07 18:45:00|8044.4|8042.9|8045.3|8043.8|8046.3|8044.8|8044|8042.5|89
1762541400000|2025-11-07 18:50:00|8045.2|8043.7|8046|8044.5|8046.7|8045.2|8044.7|8043.2|46
1762541700000|2025-11-07 18:55:00|8045.9|8044.4|8048.7|8047.2|8049.1|8047.4|8045.8|8044.3|98
1762542000000|2025-11-07 19:00:00|8048.8|8047.3|8048.7|8047.2|8050.1|8048.6|8048.3|8046.8|84
1762542300000|2025-11-07 19:05:00|8048.6|8047.1|8046.3|8044.8|8048.7|8047.2|8046.1|8044.6|81
1762542600000|2025-11-07 19:10:00|8046.4|8044.9|8045.4|8043.9|8046.8|8045.3|8045.4|8043.9|53
1762542900000|2025-11-07 19:15:00|8045.7|8044.2|8045|8043.5|8045.7|8044.2|8044.7|8043.2|26
1762543200000|2025-11-07 19:20:00|8044.9|8043.4|8047.5|8046|8047.7|8046.2|8044.8|8043.3|41
1762543500000|2025-11-07 19:25:00|8047.4|8045.9|8050.3|8048.8|8050.3|8048.8|8047.4|8045.9|64
1762543800000|2025-11-07 19:30:00|8050.5|8049|8052.7|8051.2|8053.2|8051.7|8049.6|8048.1|117
1762544100000|2025-11-07 19:35:00|8052.6|8051.1|8053|8051.5|8053.3|8051.8|8051.9|8050.4|109
1762544400000|2025-11-07 19:40:00|8053.5|8052|8056.6|8055.1|8056.9|8055.4|8053.4|8051.9|135
1762544700000|2025-11-07 19:45:00|8056.8|8055.3|8057.3|8055.8|8057.8|8056.3|8053.2|8051.7|211
1762545000000|2025-11-07 19:50:00|8056.7|8055.2|8054.1|8052.6|8056.8|8055.3|8052.8|8051.3|145
1762545300000|2025-11-07 19:55:00|8054.7|8053.2|8057.6|8056.1|8058.3|8056.8|8054.7|8053.2|122
1762545600000|2025-11-07 20:00:00|8057.5|8056|8056.9|8055.4|8059.9|8058.4|8056.7|8055.2|142
1762545900000|2025-11-07 20:05:00|8057.5|8056|8055.2|8053.7|8057.7|8056.2|8054.2|8052.7|171
1762546200000|2025-11-07 20:10:00|8055.1|8053.6|8054.6|8053.1|8056.1|8054.6|8054.2|8052.7|96
1762546500000|2025-11-07 20:15:00|8054.5|8053|8053.2|8051.7|8055.1|8053.6|8053.1|8051.6|114
1762546800000|2025-11-07 20:20:00|8052.9|8051.4|8053.2|8051.7|8053.8|8052.3|8052.8|8051.3|46
1762547100000|2025-11-07 20:25:00|8053|8051.5|8053.3|8051.8|8053.8|8052.3|8052.5|8051|60
1762547400000|2025-11-07 20:30:00|8053.4|8051.9|8052.9|8051.4|8053.5|8052|8052.3|8050.8|69
1762547700000|2025-11-07 20:35:00|8052.8|8051.3|8051.3|8049.8|8053.3|8051.8|8051|8049.5|45
1762548000000|2025-11-07 20:40:00|8051.2|8049.7|8050.4|8048.9|8051.5|8050|8049.8|8048.3|52
1762548300000|2025-11-07 20:45:00|8050.5|8049|8050.2|8048.7|8050.8|8049.3|8050|8048.5|41
1762548600000|2025-11-07 20:50:00|8050.3|8048.8|8051.3|8049.8|8051.9|8050.4|8050.3|8048.8|66
1762548900000|2025-11-07 20:55:00|8051.2|8049.7|8052.2|8050.7|8053.2|8051.7|8051.2|8049.7|86
1762549200000|2025-11-07 21:00:00|8052.3|8050.8|8053.7|8051.3|8054.1|8051.7|8052.1|8050.6|108
1762549500000|2025-11-07 21:05:00|8053.6|8051.2|8053.2|8050.8|8053.9|8051.5|8052.9|8050.5|52
1762549800000|2025-11-07 21:10:00|8053|8050.6|8053.2|8050.8|8053.2|8050.8|8052.7|8050.3|31
1762550100000|2025-11-07 21:15:00|8052.9|8050.5|8052.8|8050.4|8053.2|8050.8|8052.8|8050.4|331
1762550400000|2025-11-07 21:20:00|8052.9|8050.5|8054.1|8051.7|8054.5|8052.1|8052.8|8050.4|65
1762550700000|2025-11-07 21:25:00|8054.2|8051.8|8053.3|8050.9|8054.2|8051.8|8052.8|8050.4|144
1762551000000|2025-11-07 21:30:00|8053.2|8050.8|8054.3|8051.9|8054.4|8052|8053.2|8050.8|71
1762551300000|2025-11-07 21:35:00|8054.4|8052|8054.8|8052.4|8055.2|8052.8|8054.4|8052|57
1762551600000|2025-11-07 21:40:00|8054.7|8052.3|8055|8052.6|8055|8052.6|8054.4|8052|157
1762551900000|2025-11-07 21:45:00|8055.2|8052.8|8054.3|8051.9|8055.8|8053.4|8054|8051.6|284
1762552200000|2025-11-07 21:50:00|8054.4|8052|8052.3|8049.9|8055.7|8053.3|8052.1|8049.7|447
1762552500000|2025-11-07 21:55:00|8052.7|8048.8|8052.5|8046|8055.3|8049.2|8051.3|8044.8|746
1762722000000|2025-11-09 21:00:00|8060.3|8049.3|8060.3|8049.3|8060.3|8049.3|8060.3|8049.3|1
1762722600000|2025-11-09 21:10:00|8059.9|8048.9|8060.6|8049.6|8060.6|8049.6|8059.9|8048.9|2
1762722900000|2025-11-09 21:15:00|8061|8050|8062.8|8051.9|8062.8|8051.9|8060.7|8049.7|5
1762723200000|2025-11-09 21:20:00|8060.3|8049.3|8060.3|8049.3|8060.3|8049.3|8060.3|8049.3|1
1762723500000|2025-11-09 21:25:00|8060.2|8049.2|8061.7|8050.7|8061.7|8050.7|8059.5|8048.5|12
1762723800000|2025-11-09 21:30:00|8061.8|8050.8|8061.6|8050.6|8061.8|8050.8|8061.6|8050.6|2
1762724100000|2025-11-09 21:35:00|8062.1|8051.1|8061.7|8050.7|8062.1|8051.1|8061.6|8050.6|3
1762724400000|2025-11-09 21:40:00|8061.6|8050.6|8061.4|8050.4|8061.7|8050.7|8060.3|8049.3|5
1762724700000|2025-11-09 21:45:00|8061.7|8050.7|8062.6|8051.6|8062.6|8051.6|8061.7|8050.7|3
1762725000000|2025-11-09 21:50:00|8061.7|8050.7|8063.3|8052.3|8063.9|8053.1|8061.7|8050.7|6
1762725300000|2025-11-09 21:55:00|8064|8051.5|8062|8049.5|8064|8051.5|8062|8049.5|4
1762725600000|2025-11-09 22:00:00|8061.5|8050|8061.5|8050|8061.5|8050|8061.5|8050|1
1762725900000|2025-11-09 22:05:00|8059.6|8053.1|8059.6|8053.1|8059.6|8053.1|8056.4|8049.9|5
1762726200000|2025-11-09 22:10:00|8059|8052.5|8057.7|8051.2|8059|8052.5|8054.2|8047.7|12
1762726500000|2025-11-09 22:15:00|8055.2|8048.7|8059.1|8052.6|8059.1|8052.6|8055.2|8048.7|13
1762726800000|2025-11-09 22:20:00|8055.6|8049.1|8056.4|8049.9|8061.2|8054.7|8055.2|8048.7|24
1762727100000|2025-11-09 22:25:00|8055|8048.5|8058.7|8052.2|8063.9|8057.4|8055|8048.5|19
1762727400000|2025-11-09 22:30:00|8058.5|8052|8061.5|8055|8062.9|8056.4|8057.9|8051.4|244
1762727700000|2025-11-09 22:35:00|8061.1|8054.6|8061|8054.5|8062.3|8055.8|8060.2|8053.7|143
1762728000000|2025-11-09 22:40:00|8061.1|8054.6|8062.8|8056.3|8065|8058.5|8059.9|8053.4|349
1762728300000|2025-11-09 22:45:00|8062.7|8056.2|8062.9|8056.4|8064|8057.5|8060.7|8054.2|75
1762728600000|2025-11-09 22:50:00|8063.3|8056.8|8062.2|8055.7|8065.2|8058.7|8060.5|8054|104
1762728900000|2025-11-09 22:55:00|8061.8|8055.3|8060.4|8053.9|8064.3|8057.8|8059.6|8053.1|71
1762729200000|2025-11-09 23:00:00|8060.3|8053.8|8066.4|8061.1|8071.1|8064.6|8058.3|8051.8|355
1762729500000|2025-11-09 23:05:00|8065.6|8061.8|8067.7|8062.7|8071|8068.3|8065.6|8061.8|202
1762729800000|2025-11-09 23:10:00|8067.8|8062.8|8066.2|8062.5|8069.8|8064.8|8065.3|8060.3|207
1762730100000|2025-11-09 23:15:00|8066.3|8062.6|8068.7|8066.3|8069.1|8066.7|8066.1|8062.5|55
1762730400000|2025-11-09 23:20:00|8068.9|8066.5|8069.2|8066.8|8070.1|8067.7|8068.1|8065.7|43
1762730700000|2025-11-09 23:25:00|8069.1|8066.7|8072|8069.6|8072.4|8069.8|8069.1|8066.7|101
1762731000000|2025-11-09 23:30:00|8071.9|8069.5|8072.7|8070.3|8073.3|8070.9|8071.3|8068.4|209
1762731300000|2025-11-09 23:35:00|8072.6|8070.2|8070.2|8067.8|8073.2|8070.7|8069.2|8066.7|105
1762731600000|2025-11-09 23:40:00|8070.3|8067.9|8073.7|8070.6|8074.3|8071.4|8070.2|8067.8|179
1762731900000|2025-11-09 23:45:00|8073.6|8070.7|8074.1|8071.7|8075.5|8072.9|8073.3|8070.7|189
1762732200000|2025-11-09 23:50:00|8074.2|8071.8|8073.3|8070.8|8074.2|8071.8|8071.9|8069.5|123
1762732500000|2025-11-09 23:55:00|8073.5|8070.9|8073.1|8070.7|8074.2|8071.8|8073.1|8070.7|60
1762732800000|2025-11-10 00:00:00|8073|8070.6|8068.4|8066|8073.2|8070.8|8059.9|8057.5|285
1762733100000|2025-11-10 00:05:00|8068.5|8066.1|8072.7|8070.3|8073|8070.6|8067.6|8065.2|129
1762733400000|2025-11-10 00:10:00|8072.8|8070.4|8070.8|8068.4|8072.8|8070.4|8069.5|8067.1|101
1762733700000|2025-11-10 00:15:00|8070.7|8068.3|8071.4|8069|8071.8|8069.4|8069.5|8067.1|85
1762734000000|2025-11-10 00:20:00|8071.5|8069.1|8066.4|8064|8071.9|8069.5|8065.8|8063.4|93
1762734300000|2025-11-10 00:25:00|8066.3|8063.9|8066.7|8064.3|8067.2|8064.8|8065.1|8062.9|149
1762734600000|2025-11-10 00:30:00|8066.1|8064.6|8064.8|8063.3|8067.5|8065.3|8064.2|8062.4|125
1762734900000|2025-11-10 00:35:00|8064.9|8063.4|8064.8|8063.3|8066.7|8064.3|8064.5|8063|114
1762735200000|2025-11-10 00:40:00|8065.3|8063.8|8065.2|8063.7|8067.6|8065.2|8064.7|8063.2|105
1762735500000|2025-11-10 00:45:00|8065.1|8063.6|8064.3|8061.9|8066|8064|8063.3|8061.7|105
1762735800000|2025-11-10 00:50:00|8064.2|8061.8|8064.7|8063.2|8064.9|8063.4|8062.3|8060.8|123
1762736100000|2025-11-10 00:55:00|8065.4|8063|8064.7|8062.3|8065.5|8063.4|8063.2|8061.5|120
1762736400000|2025-11-10 01:00:00|8064.5|8062.1|8069.5|8067.1|8070|8067.6|8064.3|8061.9|233
1762736700000|2025-11-10 01:05:00|8069.4|8067|8068.3|8066.8|8070.4|8068|8067.8|8066.3|94
1762737000000|2025-11-10 01:10:00|8068.5|8067|8068.1|8065.7|8069|8067|8066.4|8064.8|126
1762737300000|2025-11-10 01:15:00|8067.7|8065.3|8067.6|8065.2|8068.5|8066.1|8066.3|8064.2|122
1762737600000|2025-11-10 01:20:00|8067.7|8065.3|8063.8|8062.3|8067.7|8065.3|8063.8|8062.3|93
1762737900000|2025-11-10 01:25:00|8063.9|8062.4|8064.1|8062.6|8065.9|8063.5|8063.8|8062|102
1762738200000|2025-11-10 01:30:00|8063.9|8062.4|8065.5|8063.1|8066.2|8063.8|8063.8|8062.3|91
1762738500000|2025-11-10 01:35:00|8065.4|8063|8065.4|8063|8065.7|8063.6|8063.5|8062|98
1762738800000|2025-11-10 01:40:00|8065.5|8063.1|8064|8062.5|8065.5|8063.5|8064|8062.2|83
1762739100000|2025-11-10 01:45:00|8064.2|8062.7|8064.2|8062.7|8065.1|8063.1|8063.6|8062.1|72
1762739400000|2025-11-10 01:50:00|8064.1|8062.6|8064.9|8063.4|8065.8|8063.9|8064.1|8062.4|95
1762739700000|2025-11-10 01:55:00|8064.7|8063.2|8065|8063.5|8065.9|8064.4|8064.4|8062.7|110
1762740000000|2025-11-10 02:00:00|8065.1|8063.6|8065.9|8064.4|8066.9|8065.4|8064.9|8063.4|75
1762740300000|2025-11-10 02:05:00|8066|8064.5|8066.2|8064.7|8066.9|8065|8064.7|8063.2|79
1762740600000|2025-11-10 02:10:00|8066.1|8064.6|8066.2|8063.8|8066.5|8065|8065.4|8063.8|109
1762740900000|2025-11-10 02:15:00|8066.3|8063.9|8064.7|8062.3|8066.8|8064.6|8064.1|8062.2|85
1762741200000|2025-11-10 02:20:00|8064.8|8062.4|8062.9|8060.5|8064.8|8063|8062.7|8060.4|73
1762741500000|2025-11-10 02:25:00|8062.8|8060.4|8062.3|8060.8|8062.9|8060.8|8061.7|8060|53
1762741800000|2025-11-10 02:30:00|8062.2|8060.7|8062.5|8061|8064.2|8062.7|8062.2|8060.4|53
1762742100000|2025-11-10 02:35:00|8062.6|8061.1|8062.1|8060.6|8063.2|8061.5|8061.3|8059.8|73
1762742400000|2025-11-10 02:40:00|8062.2|8060.7|8060.9|8059.4|8062.6|8060.9|8060.2|8058.7|73
1762742700000|2025-11-10 02:45:00|8061|8059.5|8060.8|8059.3|8061.9|8060.4|8060.7|8058.6|56
1762743000000|2025-11-10 02:50:00|8060.9|8059.4|8061.4|8059.9|8061.6|8060|8060.8|8058.8|36
1762743300000|2025-11-10 02:55:00|8061.5|8060|8061.4|8059.9|8062|8060.5|8061.3|8059.5|51
1762743600000|2025-11-10 03:00:00|8061.5|8060|8062.1|8059.7|8062.3|8060.5|8061.1|8058.7|54
1762743900000|2025-11-10 03:05:00|8062.2|8059.8|8062.5|8061|8062.9|8061.4|8062.2|8059.8|49
1762744200000|2025-11-10 03:10:00|8062.1|8060.6|8062.1|8060.6|8062.7|8061.2|8061.9|8059.8|46
1762744500000|2025-11-10 03:15:00|8062.2|8060.7|8065.2|8063.7|8065.2|8063.7|8062.2|8060.7|72
1762744800000|2025-11-10 03:20:00|8065.1|8063.6|8064.6|8063.1|8065.9|8063.8|8064.6|8062.6|127
1762745100000|2025-11-10 03:25:00|8064.7|8063.2|8066|8064.5|8066.4|8064.9|8064.6|8063.1|71
1762745400000|2025-11-10 03:30:00|8065.9|8064.4|8066.6|8065.1|8066.7|8065.1|8065.2|8063.1|83
1762745700000|2025-11-10 03:35:00|8066.5|8065|8066.7|8065.2|8067.9|8065.9|8066.3|8064.3|82
1762746000000|2025-11-10 03:40:00|8066.8|8065.3|8067.3|8065.8|8067.7|8066|8066.3|8064.3|88
1762746300000|2025-11-10 03:45:00|8067.1|8065.6|8066.9|8065.4|8067.3|8065.8|8066.3|8064.2|58
1762746600000|2025-11-10 03:50:00|8067|8065.5|8066.8|8064.4|8068|8066.3|8066.6|8064.3|85
1762746900000|2025-11-10 03:55:00|8066.9|8064.5|8065.7|8063.3|8067|8064.6|8065.7|8063.3|40
1762747200000|2025-11-10 04:00:00|8065.6|8063.2|8063.6|8061.2|8065.7|8063.3|8062.6|8060.5|84
1762747500000|2025-11-10 04:05:00|8063.9|8061.5|8065.1|8063.6|8065.8|8063.8|8063.5|8061.5|84
1762747800000|2025-11-10 04:10:00|8065.2|8063.7|8065.1|8063.6|8066.6|8064.7|8064.9|8063.4|91
1762748100000|2025-11-10 04:15:00|8064.9|8063.4|8065.5|8064|8066.4|8064.4|8064.8|8063.3|69
1762748400000|2025-11-10 04:20:00|8065.3|8063.8|8064.9|8063.4|8066.3|8064.1|8064.9|8062.7|55
1762748700000|2025-11-10 04:25:00|8064.8|8063.3|8064.1|8062.6|8064.8|8063.3|8064.1|8062.6|33
1762749000000|2025-11-10 04:30:00|8064.2|8062.7|8063.8|8062.3|8064.5|8062.8|8062.6|8061.1|48
1762749300000|2025-11-10 04:35:00|8063.9|8062.4|8062.3|8060.8|8063.9|8062.4|8061.6|8060.1|49
1762749600000|2025-11-10 04:40:00|8062.2|8060.7|8063.5|8062|8064.3|8062.2|8061.9|8060.4|62
1762749900000|2025-11-10 04:45:00|8063.6|8062.1|8063.8|8062.3|8065.4|8063|8063.5|8062|68
1762750200000|2025-11-10 04:50:00|8063.9|8062.4|8062.8|8061.3|8065.3|8063.1|8062.8|8061.3|80
1762750500000|2025-11-10 04:55:00|8062.7|8061.2|8062.2|8060.7|8062.8|8061.3|8062|8060.5|50
1762750800000|2025-11-10 05:00:00|8062.3|8060.8|8062|8060.5|8062.9|8060.8|8061.7|8060.1|66
1762751100000|2025-11-10 05:05:00|8061.9|8060.4|8062.5|8061|8063.1|8061.6|8061.9|8060.4|51
1762751400000|2025-11-10 05:10:00|8062.6|8061.1|8065.6|8063.2|8065.6|8063.2|8062.6|8061.1|85
1762751700000|2025-11-10 05:15:00|8065.7|8063.3|8064.3|8061.9|8066.2|8063.8|8063.8|8061.9|91
1762752000000|2025-11-10 05:20:00|8064.4|8062|8062.9|8060.5|8064.4|8062|8062.8|8060.4|102
1762752300000|2025-11-10 05:25:00|8062.8|8060.4|8061.8|8060.3|8062.8|8060.8|8061.3|8059.8|56
1762752600000|2025-11-10 05:30:00|8061.7|8060.2|8062.2|8059.8|8062.4|8060.2|8060.9|8059.2|87
1762752900000|2025-11-10 05:35:00|8062.1|8059.7|8060.4|8058.9|8062.2|8059.8|8060.3|8058.8|72
1762753200000|2025-11-10 05:40:00|8060.5|8059|8058.8|8057.3|8060.9|8059|8058.6|8057.1|57
1762753500000|2025-11-10 05:45:00|8058.6|8057.1|8059.8|8058.3|8061.1|8058.8|8058.6|8057|66
1762753800000|2025-11-10 05:50:00|8059.9|8058.4|8060.3|8058.8|8061.6|8059.2|8059.6|8057.9|61
1762754100000|2025-11-10 05:55:00|8060.4|8058.9|8061.6|8059.2|8061.6|8059.2|8059.8|8058.3|125
1762754400000|2025-11-10 06:00:00|8061.7|8059.3|8061.8|8059.4|8062|8059.6|8060|8058.3|86
1762754700000|2025-11-10 06:05:00|8061.9|8059.5|8060.6|8059.1|8062.7|8060.5|8060.4|8058.4|157
1762755000000|2025-11-10 06:10:00|8060.7|8059.2|8061|8058.6|8061.6|8059.4|8059.8|8058.3|109
1762755300000|2025-11-10 06:15:00|8060.9|8058.5|8061.1|8059.6|8061.8|8059.8|8060.4|8058.5|116
1762755600000|2025-11-10 06:20:00|8061|8059.5|8061.9|8060.4|8062.1|8060.4|8060.4|8058.9|117
1762755900000|2025-11-10 06:25:00|8062|8060.5|8060.8|8059.3|8062.9|8061|8060.6|8059.1|77
1762756200000|2025-11-10 06:30:00|8060.7|8059.2|8061.8|8060.3|8062.3|8060.6|8060.4|8058.6|57
1762756500000|2025-11-10 06:35:00|8062|8060.5|8063.4|8061.9|8064.1|8062.6|8061.9|8060.4|96
1762756800000|2025-11-10 06:40:00|8063.3|8061.8|8064.1|8061.7|8064.3|8062.8|8063|8061.5|55
1762757100000|2025-11-10 06:45:00|8064.2|8061.8|8065|8063.5|8066.7|8064.3|8062.8|8061.1|127
1762757400000|2025-11-10 06:50:00|8065.1|8063.6|8070.2|8067.8|8070.2|8068.1|8064.7|8063.2|143
1762757700000|2025-11-10 06:55:00|8070|8067.6|8068.5|8067|8071|8069.4|8068.2|8066.6|105
1762758000000|2025-11-10 07:00:00|8068.8|8067.3|8065.5|8064|8069.1|8067.6|8062.7|8061.2|167
1762758300000|2025-11-10 07:05:00|8065.4|8063.9|8064|8062.5|8066|8064|8063.8|8061.7|144
1762758600000|2025-11-10 07:10:00|8064.1|8062.6|8064|8062.5|8064.4|8062.8|8063.1|8060.8|102
1762758900000|2025-11-10 07:15:00|8063.9|8062.4|8063.5|8062|8064|8062.5|8062.2|8060.7|82
1762759200000|2025-11-10 07:20:00|8063.6|8062.1|8061.8|8060.3|8067.1|8065.2|8061.4|8059.7|106
1762759500000|2025-11-10 07:25:00|8061.7|8060.2|8059.2|8057.7|8061.8|8060.3|8058.9|8057.4|72
1762759800000|2025-11-10 07:30:00|8059.1|8057.6|8054.9|8053.4|8059.1|8057.6|8054.8|8053.3|136
1762760100000|2025-11-10 07:35:00|8055|8053.5|8052.5|8051|8055|8053.5|8051.6|8049.8|117
1762760400000|2025-11-10 07:40:00|8052.1|8050.6|8051.5|8050|8052.8|8051.3|8050.9|8049.4|86
1762760700000|2025-11-10 07:45:00|8051.4|8049.9|8052|8050.5|8052.5|8051|8050.3|8048.8|77
1762761000000|2025-11-10 07:50:00|8051.9|8050.4|8058.3|8056.8|8058.4|8056.9|8051.2|8049.7|111
1762761300000|2025-11-10 07:55:00|8058.2|8056.7|8057.5|8056|8061.3|8059.1|8056.8|8055.3|135
1762761600000|2025-11-10 08:00:00|8057.4|8055.9|8058.6|8057.1|8061.4|8059.9|8057.4|8055.9|178
1762761900000|2025-11-10 08:05:00|8058.8|8057.3|8058.9|8057.4|8059.4|8057.9|8056|8054.5|167
1762762200000|2025-11-10 08:10:00|8059.1|8057.6|8056.8|8055.3|8059.1|8057.6|8055.2|8053.7|115
1762762500000|2025-11-10 08:15:00|8056.7|8055.2|8053.9|8052.4|8056.7|8055.2|8051.2|8049.7|130
1762762800000|2025-11-10 08:20:00|8054|8052.5|8056|8054.5|8056.6|8055.1|8052.3|8050.8|114
1762763100000|2025-11-10 08:25:00|8056.3|8054.8|8055.2|8053.7|8056.3|8054.8|8054.1|8052.6|127
1762763400000|2025-11-10 08:30:00|8055.3|8053.8|8053.8|8052.3|8056.7|8055.2|8053.7|8052.1|131
1762763700000|2025-11-10 08:35:00|8053.9|8052.4|8051.9|8050.4|8054|8052.5|8050.7|8049.2|126
1762764000000|2025-11-10 08:40:00|8052.2|8050.7|8053.8|8052.3|8054.2|8052.7|8051.7|8050.2|100
1762764300000|2025-11-10 08:45:00|8053.9|8052.4|8050.8|8049.3|8054.3|8052.8|8050.2|8048.7|99
1762764600000|2025-11-10 08:50:00|8050.9|8049.4|8052.2|8050.7|8052.6|8050.8|8048.9|8047.4|137
1762764900000|2025-11-10 08:55:00|8052.3|8050.8|8058.2|8056.7|8058.4|8056.9|8052.2|8050.7|131
1762765200000|2025-11-10 09:00:00|8058.1|8056.6|8060.1|8058.6|8061.3|8059.3|8057.2|8055.7|157
1762765500000|2025-11-10 09:05:00|8060|8058.5|8058.6|8057.1|8060.4|8058.9|8057.4|8055.9|116
1762765800000|2025-11-10 09:10:00|8058.7|8057.2|8059.1|8057.6|8063.4|8061.9|8058.5|8057|153
1762766100000|2025-11-10 09:15:00|8059|8057.5|8058|8056.5|8059.1|8057.6|8057.1|8055.6|96
1762766400000|2025-11-10 09:20:00|8057.9|8056.4|8059.2|8057.7|8061.4|8059.9|8057.9|8056.4|136
1762766700000|2025-11-10 09:25:00|8059.1|8057.6|8056|8054.5|8059.5|8058|8055.9|8054.4|99
1762767000000|2025-11-10 09:30:00|8056.1|8054.6|8056.5|8055|8058|8056.5|8056|8054.5|86
1762767300000|2025-11-10 09:35:00|8056.9|8055.4|8057.6|8056.1|8059.1|8057.6|8056.5|8055|102
1762767600000|2025-11-10 09:40:00|8057.7|8056.2|8054.7|8053.2|8057.9|8056.4|8054.7|8053.2|93
1762767900000|2025-11-10 09:45:00|8054.8|8053.3|8058.3|8056.8|8058.8|8057.3|8054.8|8053.3|107
1762768200000|2025-11-10 09:50:00|8058.4|8056.9|8059.7|8058.2|8060.3|8058.8|8057.5|8056|70
1762768500000|2025-11-10 09:55:00|8059.6|8058.1|8060.1|8058.6|8060.8|8059.3|8059.5|8058|86
1762768800000|2025-11-10 10:00:00|8059.7|8058.2|8056.5|8055|8061|8059.5|8056.2|8054.7|130
1762769100000|2025-11-10 10:05:00|8056.4|8054.9|8054.4|8052.9|8056.5|8055|8054.4|8052.9|98
1762769400000|2025-11-10 10:10:00|8054.7|8053.2|8053.2|8051.7|8056|8054.5|8053.1|8051.6|106
1762769700000|2025-11-10 10:15:00|8053.3|8051.8|8056.5|8055|8057.8|8056.3|8053.3|8051.8|57
1762770000000|2025-11-10 10:20:00|8056.3|8054.8|8055.2|8053.7|8057.2|8055.7|8054.9|8053.4|79
1762770300000|2025-11-10 10:25:00|8055.5|8054|8057.7|8056.2|8058.1|8056.6|8055.3|8053.8|68
1762770600000|2025-11-10 10:30:00|8057.8|8056.3|8060.5|8059|8061|8059.5|8057.7|8056.2|101
1762770900000|2025-11-10 10:35:00|8060.4|8058.9|8060.2|8058.7|8060.7|8059.2|8059.5|8058|61
1762771200000|2025-11-10 10:40:00|8060.3|8058.8|8060.4|8058.9|8060.4|8058.9|8059.4|8057.9|72
1762771500000|2025-11-10 10:45:00|8060.3|8058.8|8059.6|8058.1|8060.6|8059.1|8058.9|8057.4|69
1762771800000|2025-11-10 10:50:00|8059.5|8058|8062.4|8060.9|8062.4|8060.9|8059.5|8058|44
1762772100000|2025-11-10 10:55:00|8062.3|8060.8|8063.4|8061.9|8063.7|8062.2|8061.7|8060.2|117
1762772400000|2025-11-10 11:00:00|8063.3|8061.8|8064.7|8063.2|8064.9|8063.4|8062.5|8061|93
1762772700000|2025-11-10 11:05:00|8064.9|8063.4|8066.2|8064.7|8066.3|8064.8|8064.3|8062.8|76
1762773000000|2025-11-10 11:10:00|8066.3|8064.8|8061.9|8060.4|8066.3|8064.8|8061.7|8060.2|75
1762773300000|2025-11-10 11:15:00|8061.8|8060.3|8061.7|8060.2|8062|8060.5|8060.2|8058.7|74
1762773600000|2025-11-10 11:20:00|8061.6|8060.1|8062.4|8060.9|8062.8|8061.3|8061.5|8060|67
1762773900000|2025-11-10 11:25:00|8062.7|8061.2|8062.4|8060.9|8063.6|8062.1|8062.3|8060.8|58
1762774200000|2025-11-10 11:30:00|8062.5|8061|8061.2|8059.7|8062.5|8061|8061.1|8059.6|38
1762774500000|2025-11-10 11:35:00|8060.6|8059.1|8061.4|8059.9|8061.8|8060.3|8060.5|8059|48
1762774800000|2025-11-10 11:40:00|8061.3|8059.8|8061|8059.5|8061.4|8059.9|8060.1|8058.6|65
1762775100000|2025-11-10 11:45:00|8061.2|8059.7|8060.1|8058.6|8061.3|8059.8|8059.5|8058|60
1762775400000|2025-11-10 11:50:00|8060.2|8058.7|8060.5|8059|8060.5|8059|8059|8057.5|59
1762775700000|2025-11-10 11:55:00|8060.8|8059.3|8059.1|8057.6|8061.1|8059.6|8058.4|8056.9|69
1762776000000|2025-11-10 12:00:00|8058.9|8057.4|8058.8|8057.3|8059.5|8058|8057.6|8056.1|75
1762776300000|2025-11-10 12:05:00|8058.9|8057.4|8058.5|8057|8059.3|8057.8|8057.6|8056.1|39
1762776600000|2025-11-10 12:10:00|8058.7|8057.2|8056.5|8055|8059.4|8057.9|8056.5|8055|78
1762776900000|2025-11-10 12:15:00|8056.4|8054.9|8054.2|8052.7|8056.9|8055.4|8054.2|8052.7|80
1762777200000|2025-11-10 12:20:00|8054|8052.5|8052.7|8051.2|8054.3|8052.8|8052.3|8050.8|73
1762777500000|2025-11-10 12:25:00|8052.8|8051.3|8053.8|8052.3|8053.9|8052.4|8051.5|8050|84
1762777800000|2025-11-10 12:30:00|8053.7|8052.2|8055.1|8053.6|8055.2|8053.7|8052.1|8050.6|85
1762778100000|2025-11-10 12:35:00|8054.9|8053.4|8052.8|8051.3|8054.9|8053.4|8052.3|8050.8|57
1762778400000|2025-11-10 12:40:00|8052.7|8051.2|8055.4|8053.9|8055.4|8053.9|8052.7|8051.2|47
1762778700000|2025-11-10 12:45:00|8055.3|8053.8|8058.6|8057.1|8059|8057.5|8055.3|8053.8|75
1762779000000|2025-11-10 12:50:00|8058.7|8057.2|8055.4|8053.9|8058.8|8057.3|8054.3|8052.8|76
1762779300000|2025-11-10 12:55:00|8055.1|8053.6|8055.5|8054|8055.6|8054.1|8053.7|8052.2|99
1762779600000|2025-11-10 13:00:00|8055.6|8054.1|8055|8053.5|8056|8054.5|8053.7|8052.2|137
1762779900000|2025-11-10 13:05:00|8054.9|8053.4|8053.8|8052.3|8056.6|8055.1|8052.5|8051|106
1762780200000|2025-11-10 13:10:00|8053.9|8052.4|8052.6|8051.1|8054.8|8053.3|8052.4|8050.9|120
1762780500000|2025-11-10 13:15:00|8052.7|8051.2|8049.9|8048.4|8053.6|8052.1|8049.7|8048.2|125
1762780800000|2025-11-10 13:20:00|8050.1|8048.6|8048.9|8047.4|8050.5|8049|8047.8|8046.3|116
1762781100000|2025-11-10 13:25:00|8048.8|8047.3|8049.8|8048.3|8049.9|8048.4|8048.2|8046.7|81
1762781400000|2025-11-10 13:30:00|8049.9|8048.4|8051.3|8049.8|8051.5|8050|8049.9|8048.4|110
1762781700000|2025-11-10 13:35:00|8051.2|8049.7|8052|8050.5|8052|8050.5|8050|8048.5|107
1762782000000|2025-11-10 13:40:00|8051.9|8050.4|8050.5|8049|8052.4|8050.9|8049.7|8048.2|131
1762782300000|2025-11-10 13:45:00|8050.2|8048.7|8048.7|8047.2|8050.2|8048.7|8047.6|8046.1|133
1762782600000|2025-11-10 13:50:00|8048.6|8047.1|8050.5|8049|8050.5|8049|8048.4|8046.9|123
1762782900000|2025-11-10 13:55:00|8050.6|8049.1|8049|8047.5|8051.1|8049.6|8048.3|8046.8|113
1762783200000|2025-11-10 14:00:00|8049.1|8047.6|8052.4|8050.9|8052.5|8051|8049|8047.5|143
1762783500000|2025-11-10 14:05:00|8052.5|8051|8051|8049.5|8053.2|8051.7|8051|8049.5|104
1762783800000|2025-11-10 14:10:00|8050.9|8049.4|8052.4|8050.9|8052.9|8051.4|8050.4|8048.9|128
1762784100000|2025-11-10 14:15:00|8052.3|8050.8|8050.2|8048.7|8052.4|8050.9|8049.6|8048.1|88
1762784400000|2025-11-10 14:20:00|8050.1|8048.6|8051.5|8050|8051.7|8050.2|8049.9|8048.4|66
1762784700000|2025-11-10 14:25:00|8051.6|8050.1|8051.8|8050.3|8052.2|8050.7|8050.5|8049|101
1762785000000|2025-11-10 14:30:00|8051.9|8050.4|8056|8054.5|8058.6|8057.1|8051.9|8050.4|194
1762785300000|2025-11-10 14:35:00|8055.7|8054.2|8051.2|8049.7|8056.4|8054.9|8050.1|8048.6|213
1762785600000|2025-11-10 14:40:00|8051.4|8049.9|8051.4|8049.9|8051.9|8050.4|8049.1|8047.6|134
1762785900000|2025-11-10 14:45:00|8052.1|8050.6|8053.7|8052.2|8054.8|8053.3|8051.9|8050.4|175
1762786200000|2025-11-10 14:50:00|8053.8|8052.3|8054.5|8053|8054.5|8053|8052.3|8050.8|161
1762786500000|2025-11-10 14:55:00|8054.2|8052.7|8052|8050.5|8055.3|8053.8|8052|8050.5|154
1762786800000|2025-11-10 15:00:00|8051.9|8050.4|8052.7|8051.2|8053.1|8051.6|8050.6|8049.1|152
1762787100000|2025-11-10 15:05:00|8052.8|8051.3|8053.5|8052|8053.5|8052|8051.1|8049.6|140
1762787400000|2025-11-10 15:10:00|8053.6|8052.1|8055.1|8053.6|8056.8|8055.3|8053.5|8052|162
1762787700000|2025-11-10 15:15:00|8055.2|8053.7|8053.6|8052.1|8055.2|8053.7|8051.9|8050.4|118
1762788000000|2025-11-10 15:20:00|8053.7|8052.2|8055.1|8053.6|8055.5|8054|8053.6|8052.1|120
1762788300000|2025-11-10 15:25:00|8055.2|8053.7|8057.4|8055.9|8057.7|8056.2|8054.6|8053.1|90
1762788600000|2025-11-10 15:30:00|8057.5|8056|8062.6|8061.1|8063.3|8061.8|8057.5|8056|150
1762788900000|2025-11-10 15:35:00|8062.7|8061.2|8063.3|8061.8|8064.5|8063|8060.9|8059.4|151
1762789200000|2025-11-10 15:40:00|8063.2|8061.7|8065.9|8064.4|8067.5|8066|8063.2|8061.7|111
1762789500000|2025-11-10 15:45:00|8066.1|8064.6|8066.3|8064.8|8067.9|8066.4|8065.3|8063.8|139
1762789800000|2025-11-10 15:50:00|8066.2|8064.7|8067.4|8065.9|8067.4|8065.9|8064.5|8063|141
1762790100000|2025-11-10 15:55:00|8067.7|8066.2|8065.2|8063.7|8068.2|8066.7|8064.6|8063.1|258
1762790400000|2025-11-10 16:00:00|8064.9|8063.4|8064.3|8062.8|8065.6|8064.1|8061.4|8059.9|259
1762790700000|2025-11-10 16:05:00|8064.4|8062.9|8065.3|8063.8|8066.9|8065.4|8063.3|8061.8|182
1762791000000|2025-11-10 16:10:00|8065.4|8063.9|8061.7|8060.2|8066.5|8065|8061.6|8060.1|111
1762791300000|2025-11-10 16:15:00|8061.9|8060.4|8060.6|8059.1|8062.3|8060.8|8060.3|8058.8|131
1762791600000|2025-11-10 16:20:00|8060.5|8059|8060|8058.5|8060.5|8059|8058.2|8056.7|120
1762791900000|2025-11-10 16:25:00|8060.1|8058.6|8061.1|8059.6|8061.5|8060|8059.3|8057.8|102
1762792200000|2025-11-10 16:30:00|8061.2|8059.7|8059.2|8057.7|8062.7|8061.2|8059.1|8057.6|163
1762792500000|2025-11-10 16:35:00|8059|8057.5|8060.6|8059.1|8061.1|8059.6|8057.8|8056.3|139
1762792800000|2025-11-10 16:40:00|8060.7|8059.2|8063.3|8061.8|8063.5|8062|8060.7|8059.2|153
1762793100000|2025-11-10 16:45:00|8063.2|8061.7|8064.1|8062.6|8065.7|8064.2|8061.8|8060.3|126
1762793400000|2025-11-10 16:50:00|8064|8062.5|8064.2|8062.7|8064.4|8062.9|8063.3|8061.8|98
1762793700000|2025-11-10 16:55:00|8064.3|8062.8|8063.5|8062|8065.1|8063.6|8063.4|8061.9|103
1762794000000|2025-11-10 17:00:00|8063.4|8061.9|8059.1|8057.6|8065.3|8063.8|8054.5|8052.1|361
1762794300000|2025-11-10 17:05:00|8059|8057.5|8058.4|8056.9|8060.6|8059.1|8056.6|8055.1|178
1762794600000|2025-11-10 17:10:00|8058.5|8057|8060|8058.5|8062|8060.5|8057.8|8056.3|148
1762794900000|2025-11-10 17:15:00|8060.2|8058.7|8060.8|8059.3|8062.8|8061.3|8059.9|8058.4|101
1762795200000|2025-11-10 17:20:00|8061.1|8059.6|8059.2|8057.7|8061.3|8059.8|8058.9|8057.4|78
1762795500000|2025-11-10 17:25:00|8059.1|8057.6|8056.1|8054.6|8059.2|8057.7|8056|8054.5|90
1762795800000|2025-11-10 17:30:00|8056|8054.5|8055.6|8054.1|8057|8055.5|8055.5|8054|75
1762796100000|2025-11-10 17:35:00|8055.5|8054|8054|8052.5|8055.5|8054|8052.8|8051.3|89
1762796400000|2025-11-10 17:40:00|8053.9|8052.4|8054|8052.5|8055.1|8053.6|8053.2|8051.7|62
1762796700000|2025-11-10 17:45:00|8054.1|8052.6|8052.8|8051.3|8054.2|8052.7|8052.3|8050.8|65
1762797000000|2025-11-10 17:50:00|8052.7|8051.2|8051.2|8049.7|8053.1|8051.6|8050.9|8049.4|109
1762797300000|2025-11-10 17:55:00|8051.4|8049.9|8049.4|8047.9|8051.4|8049.9|8048.7|8047.2|93
1762797600000|2025-11-10 18:00:00|8049.3|8047.8|8048.8|8047.3|8049.5|8048|8047.5|8046|95
1762797900000|2025-11-10 18:05:00|8048.2|8046.7|8046.6|8045.1|8048.3|8046.8|8046.1|8044.6|71
1762798200000|2025-11-10 18:10:00|8046.4|8044.9|8048.3|8046.8|8048.4|8046.9|8045.7|8044.2|95
1762798500000|2025-11-10 18:15:00|8048.4|8046.9|8049.9|8048.4|8050.1|8048.6|8048.4|8046.9|64
1762798800000|2025-11-10 18:20:00|8050.1|8048.6|8048.8|8047.3|8050.4|8048.9|8048.7|8047.2|56
1762799100000|2025-11-10 18:25:00|8048.7|8047.2|8049.8|8048.3|8050.5|8049|8048.7|8047.2|66
1762799400000|2025-11-10 18:30:00|8049.9|8048.4|8048.2|8046.7|8050.4|8048.9|8048.2|8046.7|47
1762799700000|2025-11-10 18:35:00|8048.3|8046.8|8048.8|8047.3|8050.2|8048.7|8048.2|8046.7|48
1762800000000|2025-11-10 18:40:00|8049|8047.5|8048.7|8047.2|8049|8047.5|8048.1|8046.6|48
1762800300000|2025-11-10 18:45:00|8048.6|8047.1|8049.3|8047.8|8049.6|8048.1|8048.5|8047|52
1762800600000|2025-11-10 18:50:00|8049.2|8047.7|8049.1|8047.6|8049.7|8048.2|8048.9|8047.4|49
1762800900000|2025-11-10 18:55:00|8049.2|8047.7|8048.6|8047.1|8049.2|8047.7|8047.7|8046.2|68
1762801200000|2025-11-10 19:00:00|8048.7|8047.2|8047.1|8045.6|8049|8047.5|8047.1|8045.6|72
1762801500000|2025-11-10 19:05:00|8047.2|8045.7|8047.5|8046|8048.2|8046.7|8046.8|8045.3|43
1762801800000|2025-11-10 19:10:00|8047.4|8045.9|8046.1|8044.6|8047.4|8045.9|8045.5|8044|43
1762802100000|2025-11-10 19:15:00|8046.2|8044.7|8046.7|8045.2|8047|8045.5|8046|8044.5|37
1762802400000|2025-11-10 19:20:00|8046.6|8045.1|8047.2|8045.7|8047.4|8045.9|8046.3|8044.8|53
1762802700000|2025-11-10 19:25:00|8047.3|8045.8|8048|8046.5|8048.2|8046.7|8047.1|8045.6|41
1762803000000|2025-11-10 19:30:00|8047.9|8046.4|8048.1|8046.6|8048.2|8046.7|8047.3|8045.8|62
1762803300000|2025-11-10 19:35:00|8048.2|8046.7|8049.4|8047.9|8049.7|8048.2|8048.2|8046.7|55
1762803600000|2025-11-10 19:40:00|8049.7|8048.2|8049.2|8047.7|8050|8048.5|8048.7|8047.2|55
1762803900000|2025-11-10 19:45:00|8049.4|8047.9|8049.6|8048.1|8049.9|8048.4|8049.2|8047.7|31
1762804200000|2025-11-10 19:50:00|8049.5|8048|8049.2|8047.7|8049.5|8048|8048.5|8047|61
1762804500000|2025-11-10 19:55:00|8049.4|8047.9|8049.3|8047.8|8050.3|8048.8|8048.3|8046.8|101
1762804800000|2025-11-10 20:00:00|8049.4|8047.9|8049.5|8048|8050.2|8048.7|8048.7|8047.2|72
1762805100000|2025-11-10 20:05:00|8049.8|8048.3|8048.7|8047.2|8049.9|8048.4|8048.7|8047.2|21
1762805400000|2025-11-10 20:10:00|8048.6|8047.1|8048.8|8047.3|8049.2|8047.7|8048.4|8046.9|32
1762805700000|2025-11-10 20:15:00|8048.9|8047.4|8049|8047.5|8049.4|8047.9|8048.6|8047.1|61
1762806000000|2025-11-10 20:20:00|8049.1|8047.6|8049.3|8047.8|8050.4|8048.9|8049|8047.5|28
1762806300000|2025-11-10 20:25:00|8049.4|8047.9|8049|8047.5|8049.6|8048.1|8048.9|8047.4|32
1762806600000|2025-11-10 20:30:00|8049.1|8047.6|8048.5|8047|8049.7|8048.2|8048.4|8046.9|30
1762806900000|2025-11-10 20:35:00|8048.4|8046.9|8048.3|8046.8|8048.7|8047.2|8048.1|8046.6|29
1762807200000|2025-11-10 20:40:00|8048.4|8046.9|8048.1|8046.6|8048.5|8047|8047.8|8046.3|36
1762807500000|2025-11-10 20:45:00|8048.2|8046.7|8048.4|8046.9|8048.4|8046.9|8047.9|8046.4|26
1762807800000|2025-11-10 20:50:00|8048.5|8047|8048.9|8047.4|8048.9|8047.4|8047.9|8046.4|40
1762808100000|2025-11-10 20:55:00|8048.7|8047.2|8047.9|8046.4|8048.7|8047.2|8047.7|8046.2|61
1762808400000|2025-11-10 21:00:00|8048|8046.5|8047.9|8046.4|8049.1|8047.6|8047.9|8046.4|52
1762808700000|2025-11-10 21:05:00|8048|8046.5|8048.4|8046.9|8048.5|8047|8047.9|8046.4|20
1762809000000|2025-11-10 21:10:00|8048.6|8047.1|8048.9|8047.4|8049|8047.5|8048.3|8046.8|20
1762809300000|2025-11-10 21:15:00|8049|8047.5|8048.6|8047.1|8049|8047.5|8048.3|8046.8|51
1762809600000|2025-11-10 21:20:00|8048.5|8047|8048|8046.5|8048.5|8047|8048|8046.5|9
1762809900000|2025-11-10 21:25:00|8048.1|8046.6|8049.2|8047.7|8049.4|8047.9|8048.1|8046.6|41
1762810200000|2025-11-10 21:30:00|8049.3|8047.8|8051.6|8050.1|8051.7|8050.2|8049.3|8047.8|37
1762810500000|2025-11-10 21:35:00|8051.7|8050.2|8050.9|8049.4|8051.9|8050.4|8050.8|8049.3|22
1762810800000|2025-11-10 21:40:00|8050.8|8049.3|8052.1|8050.6|8052.3|8050.8|8050.8|8049.3|48
1762811100000|2025-11-10 21:45:00|8052.9|8050.5|8052.6|8051.1|8053.6|8051.2|8052.5|8050.4|25
1762811400000|2025-11-10 21:50:00|8052.5|8051|8053.9|8051.5|8054.5|8052.1|8052.4|8050.7|57
1762811700000|2025-11-10 21:55:00|8054.7|8050.8|8053.6|8047.1|8054.7|8050.8|8052|8045.7|843
1762812000000|2025-11-10 22:00:00|8053.8|8047.3|8058.9|8052.4|8059.3|8052.8|8053.8|8047.3|13
1762813200000|2025-11-10 22:20:00|8056.7|8050.2|8056|8049.5|8057|8050.5|8056|8049.5|14
1762813500000|2025-11-10 22:25:00|8057|8050.5|8056.9|8050.4|8057.5|8051|8056.5|8050|13
1762813800000|2025-11-10 22:30:00|8056|8049.5|8057.7|8051.2|8059.8|8053.3|8056|8049.5|61
1762814100000|2025-11-10 22:35:00|8057.6|8051.1|8056.9|8050.4|8058.1|8051.6|8056.6|8050.1|42
1762814400000|2025-11-10 22:40:00|8056.8|8050.3|8058|8051.5|8058.4|8051.9|8056.6|8050.1|97
1762814700000|2025-11-10 22:45:00|8057.9|8051.4|8057.5|8051|8057.9|8051.4|8057.5|8051|67
1762815000000|2025-11-10 22:50:00|8057.4|8050.9|8055.2|8048.7|8057.5|8051|8055.1|8048.6|50
1762815300000|2025-11-10 22:55:00|8055.1|8048.6|8056.6|8050.1|8056.7|8050.2|8054.5|8048|79
1762815600000|2025-11-10 23:00:00|8056.1|8049.6|8053.8|8049.4|8056.1|8049.6|8053.3|8046.8|142
1762815900000|2025-11-10 23:05:00|8053|8050.2|8053.2|8050.4|8053.6|8050.7|8052.5|8050.1|62
1762816200000|2025-11-10 23:10:00|8053.3|8050.3|8052.3|8049.9|8053.3|8050.4|8052.1|8049.7|37
1762816500000|2025-11-10 23:15:00|8052.2|8049.8|8052.1|8049.7|8052.2|8049.8|8051.9|8049.5|25
1762816800000|2025-11-10 23:20:00|8052.2|8049.8|8053.2|8050.8|8053.3|8050.9|8052.2|8049.8|65
1762817100000|2025-11-10 23:25:00|8053.1|8050.7|8053.5|8051.1|8054.2|8051.8|8053.1|8050.7|35
1762817400000|2025-11-10 23:30:00|8053.3|8050.9|8052.4|8050|8053.3|8050.9|8052.2|8049.8|37
1762817700000|2025-11-10 23:35:00|8052.5|8050.1|8052.2|8049.8|8052.6|8050.2|8051.9|8049.5|24
1762818000000|2025-11-10 23:40:00|8052.3|8049.9|8052.6|8050.2|8052.8|8050.4|8052.2|8049.8|20
1762818300000|2025-11-10 23:45:00|8052.7|8050.3|8053.1|8050.7|8053.7|8051.3|8052.6|8050.2|33
1762818600000|2025-11-10 23:50:00|8053|8050.6|8052.8|8050.4|8053.4|8051|8052.6|8050.2|33
1762818900000|2025-11-10 23:55:00|8052.9|8050.5|8054.3|8051.9|8054.3|8051.9|8052.4|8050|43
1762819200000|2025-11-11 00:00:00|8054.4|8052|8053.4|8051.9|8054.4|8052.5|8053.1|8051|80
1762819500000|2025-11-11 00:05:00|8053.5|8052|8053.3|8050.9|8053.6|8052.1|8051.8|8050.3|41
1762819800000|2025-11-11 00:10:00|8052.3|8050.8|8054.2|8051.8|8054.3|8051.9|8051.7|8050.2|48
1762820100000|2025-11-11 00:15:00|8053.3|8051.9|8052.8|8051.3|8054.2|8051.9|8052.5|8051|62
1762820400000|2025-11-11 00:20:00|8052.9|8051.4|8053.5|8051.1|8054|8051.6|8052.5|8051|29
1762820700000|2025-11-11 00:25:00|8053.6|8051.2|8054.1|8052.6|8055.3|8053|8052.6|8051.1|40
1762821000000|2025-11-11 00:30:00|8054.2|8052.7|8054.8|8053.3|8054.9|8053.4|8053.7|8052.2|42
1762821300000|2025-11-11 00:35:00|8054.9|8053.4|8056.1|8054.6|8056.6|8054.6|8054.9|8053.4|42
1762821600000|2025-11-11 00:40:00|8056.2|8054.7|8056.2|8054.7|8057|8055.5|8056.2|8054.7|33
1762821900000|2025-11-11 00:45:00|8056.3|8054.8|8056.5|8055|8057.4|8055.8|8056.2|8054.7|66
1762822200000|2025-11-11 00:50:00|8056.4|8054.9|8058.2|8056.7|8059.3|8057.8|8056.4|8054.9|62
1762822500000|2025-11-11 00:55:00|8058.3|8056.8|8059|8057.5|8059.1|8057.6|8058.1|8056.6|62
1762822800000|2025-11-11 01:00:00|8059.1|8057.6|8062.9|8060.5|8062.9|8060.5|8058.8|8057.3|113
1762823100000|2025-11-11 01:05:00|8063|8060.6|8063.8|8061.4|8063.9|8061.5|8061.6|8060|88
1762823400000|2025-11-11 01:10:00|8063|8061.5|8061.4|8059|8063.9|8061.5|8059.9|8058.4|66
1762823700000|2025-11-11 01:15:00|8061.5|8059.1|8060.2|8058.7|8062|8059.7|8059.5|8057.8|81
1762824000000|2025-11-11 01:20:00|8060.5|8059|8058.6|8057.1|8061.3|8059.3|8058.6|8057.1|69
1762824300000|2025-11-11 01:25:00|8058.7|8057.2|8059.4|8057.9|8061.6|8060.1|8057.6|8056.1|125
1762824600000|2025-11-11 01:30:00|8059.3|8057.8|8056.3|8054.8|8059.7|8058.2|8056.3|8054.8|55
1762824900000|2025-11-11 01:35:00|8056.2|8054.7|8057.4|8055.9|8058.3|8056.2|8055.1|8053.6|69
1762825200000|2025-11-11 01:40:00|8057.3|8055.8|8056.7|8055.2|8057.7|8056.2|8056.3|8054.8|28
1762825500000|2025-11-11 01:45:00|8057.2|8054.8|8056.3|8054.8|8057.3|8055.2|8055.1|8053.3|57
1762825800000|2025-11-11 01:50:00|8056.4|8054.9|8054.9|8053.4|8056.4|8054.9|8054.9|8053.4|42
1762826100000|2025-11-11 01:55:00|8054.6|8053.1|8053.2|8051.7|8054.6|8053.1|8053.1|8051.6|80
1762826400000|2025-11-11 02:00:00|8053.3|8051.8|8050.9|8049.4|8053.3|8051.8|8050.9|8049.4|53
1762826700000|2025-11-11 02:05:00|8051|8049.5|8051.2|8049.7|8051.7|8050.2|8050.6|8048.7|84
1762827000000|2025-11-11 02:10:00|8051.3|8049.8|8052|8050.5|8052.3|8050.8|8050.8|8049.3|42
1762827300000|2025-11-11 02:15:00|8051.9|8050.4|8052|8050.5|8053.4|8051.3|8051.8|8050.3|43
1762827600000|2025-11-11 02:20:00|8052.1|8050.6|8050.2|8048.7|8052.9|8050.9|8049.1|8047.6|50
1762827900000|2025-11-11 02:25:00|8050.3|8048.8|8050.6|8049.1|8051.4|8049.1|8049.9|8048.4|36
1762828200000|2025-11-11 02:30:00|8050.7|8049.2|8051.5|8050|8051.7|8050.2|8050.6|8049.1|45
1762828500000|2025-11-11 02:35:00|8051.9|8050.4|8051.6|8050.1|8052.5|8050.4|8051.4|8049.9|28
1762828800000|2025-11-11 02:40:00|8051.7|8050.2|8052.4|8050.9|8053.3|8051.2|8051.7|8050.2|34
1762829100000|2025-11-11 02:45:00|8053.3|8050.7|8052|8050.5|8053.3|8051.2|8051.9|8050.4|41
1762829400000|2025-11-11 02:50:00|8052.1|8050.6|8052.5|8051|8053.5|8051.9|8052|8050.4|47
1762829700000|2025-11-11 02:55:00|8053.4|8051.1|8052.2|8050.7|8053.4|8051.4|8052.2|8050.7|41
1762830000000|2025-11-11 03:00:00|8053.1|8050.8|8052.1|8049.7|8053.2|8050.8|8050.4|8048.9|65
1762830300000|2025-11-11 03:05:00|8052.3|8049.9|8051.8|8049.4|8052.5|8050.1|8050.3|8048.8|40
1762830600000|2025-11-11 03:10:00|8051.9|8049.5|8051.3|8049.8|8052.2|8049.8|8050.8|8049.3|29
1762830900000|2025-11-11 03:15:00|8051.4|8049.9|8051.6|8050.1|8052.9|8050.5|8051.4|8049.9|30
1762831200000|2025-11-11 03:20:00|8051.5|8050|8050.7|8049.2|8052.9|8050.5|8050.6|8049.1|33
1762831500000|2025-11-11 03:25:00|8050.6|8049.1|8050.6|8049.1|8051.9|8049.8|8050.5|8049|28
1762831800000|2025-11-11 03:30:00|8050.7|8049.2|8051.9|8050.4|8053.3|8051|8050.7|8049.2|42
1762832100000|2025-11-11 03:35:00|8051.7|8050.2|8052.4|8050|8052.4|8050.2|8050.7|8049.2|31
1762832400000|2025-11-11 03:40:00|8052.7|8050.3|8053.3|8050.9|8053.3|8051.2|8051.9|8050.2|22
1762832700000|2025-11-11 03:45:00|8053.4|8051|8052|8050.5|8053.5|8051.1|8051.9|8050.4|48
1762833000000|2025-11-11 03:50:00|8051.7|8050.2|8052.9|8051.4|8053.8|8051.5|8051.4|8049.9|33
1762833300000|2025-11-11 03:55:00|8052.8|8051.3|8052|8050.5|8053.6|8051.3|8052|8050.5|48
1762833600000|2025-11-11 04:00:00|8052.1|8050.6|8049.6|8048.1|8052.6|8050.6|8049.2|8047.7|59
1762833900000|2025-11-11 04:05:00|8049.7|8048.2|8049.5|8048|8051.3|8049|8049.1|8047.6|50
1762834200000|2025-11-11 04:10:00|8049.6|8048.1|8051.3|8048.9|8051.4|8049|8049.6|8048.1|51
1762834500000|2025-11-11 04:15:00|8051.4|8049|8048.1|8046.6|8051.6|8049.5|8048|8046.5|33
1762834800000|2025-11-11 04:20:00|8048.2|8046.7|8049.5|8048|8049.5|8048|8048|8046.5|28
1762835100000|2025-11-11 04:25:00|8049.6|8048.1|8049.5|8048|8050.6|8048.2|8049.3|8047.8|45
1762835400000|2025-11-11 04:30:00|8049.6|8048.1|8051.5|8049.1|8051.8|8049.4|8049.5|8048|26
1762835700000|2025-11-11 04:35:00|8050.5|8049|8049.5|8048|8051.4|8049.1|8049.3|8047.8|28
1762836000000|2025-11-11 04:40:00|8049.3|8047.8|8049.8|8047.4|8050.4|8048|8048.7|8047|33
1762836300000|2025-11-11 04:45:00|8049.9|8047.5|8048.5|8047|8050|8047.6|8048.4|8046.9|23
1762836600000|2025-11-11 04:50:00|8048.4|8046.9|8048|8046.5|8049.4|8047|8047.6|8046.1|51
1762836900000|2025-11-11 04:55:00|8048.1|8046.6|8047.9|8046.4|8049.2|8047.7|8047.9|8046.4|51
1762837200000|2025-11-11 05:00:00|8047.8|8046.3|8047.9|8046.4|8048.8|8046.4|8047.4|8045.9|49
1762837500000|2025-11-11 05:05:00|8047.6|8046.1|8046.5|8045|8048.3|8046.6|8046.5|8045|32
1762837800000|2025-11-11 05:10:00|8047.4|8044.9|8044.6|8043.1|8047.4|8044.9|8044.5|8043|57
1762838100000|2025-11-11 05:15:00|8044.5|8043|8042.9|8041.4|8044.5|8043|8042.8|8041.3|53
1762838400000|2025-11-11 05:20:00|8043|8041.5|8041.8|8040.3|8044|8042.5|8041.7|8040.2|48
1762838700000|2025-11-11 05:25:00|8041.9|8040.4|8043.3|8041.8|8043.9|8042|8041.7|8040.2|57
1762839000000|2025-11-11 05:30:00|8043.4|8041.9|8043.5|8042|8044.2|8042|8042.4|8040.9|43
1762839300000|2025-11-11 05:35:00|8043.7|8042.2|8043.2|8041.7|8044.7|8042.9|8043.1|8041.6|57
1762839600000|2025-11-11 05:40:00|8043.3|8041.8|8043.3|8041.8|8045|8042.7|8043.2|8041.7|42
1762839900000|2025-11-11 05:45:00|8043.2|8041.7|8042.9|8041.4|8044.1|8041.8|8042.2|8040.7|68
1762840200000|2025-11-11 05:50:00|8042.8|8041.3|8042.3|8040.8|8043.1|8041.4|8041.9|8040.4|48
1762840500000|2025-11-11 05:55:00|8042.1|8040.6|8042.2|8040.7|8043.1|8041.6|8042|8040.5|78
1762840800000|2025-11-11 06:00:00|8042.3|8040.8|8042|8040.5|8043|8041|8041.6|8040.1|35
1762841100000|2025-11-11 06:05:00|8042.1|8040.6|8043.5|8042|8044|8042.1|8042.1|8040.6|53
1762841400000|2025-11-11 06:10:00|8043.6|8042.1|8044|8042.5|8045.3|8042.9|8043.6|8042.1|34
1762841700000|2025-11-11 06:15:00|8044.3|8042.8|8045.5|8043.1|8045.6|8043.3|8043.6|8042.1|38
1762842000000|2025-11-11 06:20:00|8045.6|8043.2|8044.3|8042.8|8045.6|8043.2|8044.2|8042.7|28
1762842300000|2025-11-11 06:25:00|8045.2|8042.9|8043.9|8042.4|8045.3|8043|8043.3|8041.8|40
1762842600000|2025-11-11 06:30:00|8043.8|8042.3|8045.1|8043.6|8045.3|8043.8|8043.8|8042|44
1762842900000|2025-11-11 06:35:00|8045|8043.5|8045.7|8044.2|8046.3|8044.4|8044.8|8043.1|34
1762843200000|2025-11-11 06:40:00|8046.2|8043.8|8048|8046.5|8048.2|8046.5|8045.4|8043.3|62
1762843500000|2025-11-11 06:45:00|8047.9|8046.4|8049.3|8047.8|8050.5|8048.2|8047.9|8046.2|81
1762843800000|2025-11-11 06:50:00|8049|8047.5|8047.8|8046.3|8049.8|8048.3|8047.8|8046.3|87
1762844100000|2025-11-11 06:55:00|8047.9|8046.4|8049.2|8047.7|8049.7|8048.2|8047.8|8046.3|40
1762844400000|2025-11-11 07:00:00|8048.8|8047.3|8050.9|8049.4|8051.9|8050|8048.4|8046.9|194
1762844700000|2025-11-11 07:05:00|8051|8049.5|8048.8|8047.3|8051.7|8050.2|8047.8|8046.3|143
1762845000000|2025-11-11 07:10:00|8048.7|8047.2|8050.7|8049.2|8051.8|8049.5|8048.6|8047.1|96
1762845300000|2025-11-11 07:15:00|8050.6|8049.1|8049.5|8048|8051.1|8049.6|8049.1|8047.6|104
1762845600000|2025-11-11 07:20:00|8049.4|8047.9|8044.5|8043|8049.4|8047.9|8044.4|8042.9|73
1762845900000|2025-11-11 07:25:00|8044.4|8042.9|8046.2|8044.7|8047|8045.5|8044.3|8042.8|90
1762846200000|2025-11-11 07:30:00|8046.3|8044.8|8040.8|8039.3|8046.8|8045.3|8040.7|8039.2|133
1762846500000|2025-11-11 07:35:00|8040.9|8039.4|8041.6|8040.1|8043|8041.5|8040.2|8038.7|120
1762846800000|2025-11-11 07:40:00|8041.7|8040.2|8041.1|8039.6|8043.6|8042.1|8040.8|8039.3|115
1762847100000|2025-11-11 07:45:00|8041|8039.5|8039.5|8038|8041.5|8040|8039.3|8037.8|86
1762847400000|2025-11-11 07:50:00|8039.4|8037.9|8041.5|8040|8041.9|8040.4|8039|8037.5|62
1762847700000|2025-11-11 07:55:00|8041.4|8039.9|8036.1|8034.6|8041.4|8039.9|8036.1|8034.6|120
1762848000000|2025-11-11 08:00:00|8036|8034.5|8039.2|8037.7|8040.4|8038.9|8034.7|8033.2|168
1762848300000|2025-11-11 08:05:00|8039.1|8037.6|8034.6|8033.1|8039.7|8038.2|8034.5|8033|129
1762848600000|2025-11-11 08:10:00|8034.7|8033.2|8040.1|8038.6|8040.2|8038.7|8034.7|8033.2|106
1762848900000|2025-11-11 08:15:00|8040.2|8038.7|8040.6|8039.1|8041.9|8040.4|8039.6|8038.1|110
1762849200000|2025-11-11 08:20:00|8040.7|8039.2|8035|8033.5|8042.2|8040.7|8035|8033.5|129
1762849500000|2025-11-11 08:25:00|8034.9|8033.4|8038.3|8036.8|8038.3|8036.8|8033|8031.5|124
1762849800000|2025-11-11 08:30:00|8038.4|8036.9|8039.3|8037.8|8039.6|8038.1|8036.7|8035.2|108
1762850100000|2025-11-11 08:35:00|8039.4|8037.9|8038.4|8036.9|8039.8|8038.3|8037.8|8036.3|88
1762850400000|2025-11-11 08:40:00|8038.5|8037|8036.6|8035.1|8038.6|8037.1|8036.4|8034.9|71
1762850700000|2025-11-11 08:45:00|8036.8|8035.3|8036.4|8034.9|8038.6|8037.1|8036.1|8034.6|65
1762851000000|2025-11-11 08:50:00|8036.5|8035|8038|8036.5|8038.2|8036.7|8034.5|8033|81
1762851300000|2025-11-11 08:55:00|8038.1|8036.6|8039.6|8038.1|8040.9|8039.4|8038.1|8036.6|133
1762851600000|2025-11-11 09:00:00|8039.7|8038.2|8038|8036.5|8040.4|8038.9|8038|8036.5|98
1762851900000|2025-11-11 09:05:00|8038.1|8036.6|8035.9|8034.4|8038.6|8037.1|8035.8|8034.3|110
1762852200000|2025-11-11 09:10:00|8036|8034.5|8036.3|8034.8|8038.2|8036.7|8035.1|8033.6|76
1762852500000|2025-11-11 09:15:00|8036.6|8035.1|8038.3|8036.8|8040.1|8038.6|8036.6|8035.1|81
1762852800000|2025-11-11 09:20:00|8038.4|8036.9|8034.9|8033.4|8039.4|8037.9|8033.4|8031.9|102
1762853100000|2025-11-11 09:25:00|8035|8033.5|8033.1|8031.6|8035.3|8033.8|8033.1|8031.6|98
1762853400000|2025-11-11 09:30:00|8033|8031.5|8027.6|8026.1|8033|8031.5|8027.3|8025.8|98
1762853700000|2025-11-11 09:35:00|8027.5|8026|8027.6|8026.1|8030|8028.5|8026.7|8025.2|99
1762854000000|2025-11-11 09:40:00|8027.7|8026.2|8028.6|8027.1|8030.4|8028.9|8027.7|8026.2|62
1762854300000|2025-11-11 09:45:00|8028.7|8027.2|8030.1|8028.6|8030.1|8028.6|8027.7|8026.2|65
1762854600000|2025-11-11 09:50:00|8030.2|8028.7|8032|8030.5|8032.4|8030.9|8030.1|8028.6|54
1762854900000|2025-11-11 09:55:00|8031.9|8030.4|8033.6|8032.1|8034.5|8032.4|8031.9|8030.4|61
1762855200000|2025-11-11 10:00:00|8033.7|8032.2|8032.5|8031|8034.3|8032.8|8030.5|8029|88
1762855500000|2025-11-11 10:05:00|8032.7|8031.2|8034.4|8032.9|8034.9|8033.4|8031.5|8030|82
1762855800000|2025-11-11 10:10:00|8033.9|8032.4|8031.7|8030.2|8034.4|8032.9|8031.1|8029.6|64
1762856100000|2025-11-11 10:15:00|8031.8|8030.3|8028.3|8026.8|8031.8|8030.3|8028.1|8026.6|100
1762856400000|2025-11-11 10:20:00|8028.1|8026.6|8027|8025.5|8028.3|8026.8|8025|8023.5|74
1762856700000|2025-11-11 10:25:00|8027.2|8025.7|8027.8|8026.3|8027.9|8026.4|8026.9|8025.4|62
1762857000000|2025-11-11 10:30:00|8028|8026.5|8026.7|8025.2|8028.3|8026.8|8026.6|8025.1|69
1762857300000|2025-11-11 10:35:00|8026.4|8024.9|8024.7|8023.2|8026.4|8024.9|8024.1|8022.6|79
1762857600000|2025-11-11 10:40:00|8024.8|8023.3|8024.1|8022.6|8025|8023.5|8022.9|8021.4|72
1762857900000|2025-11-11 10:45:00|8024.2|8022.7|8022.2|8020.7|8024.3|8022.8|8021.9|8020.4|82
1762858200000|2025-11-11 10:50:00|8022.7|8021.2|8024.5|8023|8024.9|8023.4|8022.5|8021|83
1762858500000|2025-11-11 10:55:00|8024.4|8022.9|8022.5|8021|8024.4|8022.9|8021.9|8020.4|61
1762858800000|2025-11-11 11:00:00|8022.4|8020.9|8016.3|8014.8|8022.4|8020.9|8016.3|8014.8|157
1762859100000|2025-11-11 11:05:00|8016.4|8014.9|8018|8016.5|8018.7|8017.2|8015.1|8013.6|113
1762859400000|2025-11-11 11:10:00|8017.9|8016.4|8020.4|8018.9|8020.5|8019|8017.9|8016.4|64
1762859700000|2025-11-11 11:15:00|8020.3|8018.8|8021.7|8020.2|8022.1|8020.6|8019|8017.5|81
1762860000000|2025-11-11 11:20:00|8021.6|8020.1|8019.5|8018|8021.7|8020.2|8018.9|8017.4|55
1762860300000|2025-11-11 11:25:00|8019.6|8018.1|8020.3|8018.8|8020.4|8018.9|8018.3|8016.8|69
1762860600000|2025-11-11 11:30:00|8020.6|8019.1|8019.9|8018.4|8021.3|8019.8|8019.1|8017.6|63
1762860900000|2025-11-11 11:35:00|8020.2|8018.7|8019.7|8018.2|8022.1|8020.6|8019.5|8018|68
1762861200000|2025-11-11 11:40:00|8019.9|8018.4|8019.9|8018.4|8020.3|8018.8|8018.3|8016.8|76
1762861500000|2025-11-11 11:45:00|8020|8018.5|8019.4|8017.9|8020.3|8018.8|8018.8|8017.3|78
1762861800000|2025-11-11 11:50:00|8019.5|8018|8020.8|8019.3|8021.5|8020|8019|8017.5|77
1762862100000|2025-11-11 11:55:00|8020.7|8019.2|8020.4|8018.9|8020.7|8019.2|8018.7|8017.2|81
1762862400000|2025-11-11 12:00:00|8020.3|8018.8|8020.7|8019.2|8021.1|8019.6|8019.5|8018|95
1762862700000|2025-11-11 12:05:00|8020.9|8019.4|8018.8|8017.3|8020.9|8019.4|8017.5|8016|79
1762863000000|2025-11-11 12:10:00|8018.7|8017.2|8017.3|8015.8|8021.2|8019.7|8017.3|8015.8|76
1762863300000|2025-11-11 12:15:00|8017.2|8015.7|8017.8|8016.3|8018.4|8016.9|8016.3|8014.8|77
1762863600000|2025-11-11 12:20:00|8017.7|8016.2|8017.4|8015.9|8018.1|8016.6|8016.3|8014.8|42
1762863900000|2025-11-11 12:25:00|8017.3|8015.8|8018.7|8017.2|8019.1|8017.6|8016.9|8015.4|53
1762864200000|2025-11-11 12:30:00|8018.6|8017.1|8019.7|8018.2|8019.7|8018.2|8018|8016.5|62
1762864500000|2025-11-11 12:35:00|8019.6|8018.1|8017.4|8015.9|8019.7|8018.2|8017|8015.5|80
1762864800000|2025-11-11 12:40:00|8017.3|8015.8|8018.5|8017|8018.5|8017|8016.7|8015.2|54
1762865100000|2025-11-11 12:45:00|8018.9|8017.4|8018.8|8017.3|8020.1|8018.6|8018.3|8016.8|60
1762865400000|2025-11-11 12:50:00|8018.7|8017.2|8018.9|8017.4|8019.4|8017.9|8018.1|8016.6|51
1762865700000|2025-11-11 12:55:00|8019|8017.5|8019.3|8017.8|8021|8019.5|8018.9|8017.4|152
1762866000000|2025-11-11 13:00:00|8019.4|8017.9|8014.9|8013.4|8019.4|8017.9|8014.8|8013.3|163
1762866300000|2025-11-11 13:05:00|8014.8|8013.3|8016.1|8014.6|8016.3|8014.8|8014|8012.5|114
1762866600000|2025-11-11 13:10:00|8016|8014.5|8013.3|8011.8|8017.7|8016.2|8011.5|8010|139
1762866900000|2025-11-11 13:15:00|8013.2|8011.7|8010.9|8009.4|8014.4|8012.9|8010.3|8008.8|153
1762867200000|2025-11-11 13:20:00|8010.7|8009.2|8004.2|8002.7|8010.7|8009.2|8002.9|8001.4|338
1762867500000|2025-11-11 13:25:00|8004.1|8002.6|8001.4|7999.9|8004.2|8002.7|7997.7|7996.2|446
1762867800000|2025-11-11 13:30:00|8001.5|8000|7994.5|7993|8001.7|8000.2|7994.4|7992.9|283
1762868100000|2025-11-11 13:35:00|7994.9|7993.4|7996.2|7994.7|7999|7997.5|7994.6|7993.1|204
1762868400000|2025-11-11 13:40:00|7996.1|7994.6|7993|7991.5|7996.2|7994.7|7991.5|7990|260
1762868700000|2025-11-11 13:45:00|7993.1|7991.6|7999.7|7998.2|7999.8|7998.3|7992.9|7991.4|179
1762869000000|2025-11-11 13:50:00|7999.6|7998.1|7996.4|7994.9|8000.4|7998.9|7995.9|7994.4|151
1762869300000|2025-11-11 13:55:00|7996.3|7994.8|7995.3|7993.8|7996.9|7995.4|7993|7991.5|226
1762869600000|2025-11-11 14:00:00|7995.4|7993.9|7993.4|7991.9|7996.1|7994.6|7992.9|7991.4|143
1762869900000|2025-11-11 14:05:00|7993.5|7992|7995.2|7993.7|7997.8|7996.3|7993.5|7992|147
1762870200000|2025-11-11 14:10:00|7995.1|7993.6|7997.1|7995.6|7997.9|7996.4|7994.6|7993.1|128
1762870500000|2025-11-11 14:15:00|7997.2|7995.7|7997.9|7996.4|7999.3|7997.8|7996.9|7995.4|152
1762870800000|2025-11-11 14:20:00|7998|7996.5|7993.5|7992|7998.2|7996.7|7992.9|7991.4|119
1762871100000|2025-11-11 14:25:00|7993.2|7991.7|7990.7|7989.2|7993.5|7992|7987.6|7986.1|253
1762871400000|2025-11-11 14:30:00|7990.6|7989.1|7990.2|7988.7|7994|7992.5|7989.4|7987.9|235
1762871700000|2025-11-11 14:35:00|7990.4|7988.9|7990.5|7989|7991.8|7990.3|7989.6|7988.1|185
1762872000000|2025-11-11 14:40:00|7990.6|7989.1|7992|7990.5|7992.4|7990.9|7988.6|7987.1|117
1762872300000|2025-11-11 14:45:00|7991.9|7990.4|7992.9|7991.4|7994.2|7992.7|7991|7989.5|161
1762872600000|2025-11-11 14:50:00|7993|7991.5|7994.4|7992.9|7996.6|7995.1|7992.1|7990.6|163
1762872900000|2025-11-11 14:55:00|7994.5|7993|7996.6|7995.1|7997.3|7995.8|7993.4|7991.9|176
1762873200000|2025-11-11 15:00:00|7996.7|7995.2|7998.9|7997.4|7999.5|7998|7996.1|7994.6|201
1762873500000|2025-11-11 15:05:00|7998.8|7997.3|7999.6|7998.1|8002.1|8000.6|7996.9|7995.4|267
1762873800000|2025-11-11 15:10:00|7999.7|7998.2|7999.5|7998|8001.7|8000.2|7997.6|7996.1|174
1762874100000|2025-11-11 15:15:00|7999.4|7997.9|7996.8|7995.3|7999.9|7998.4|7996.3|7994.8|167
1762874400000|2025-11-11 15:20:00|7997.1|7995.6|7994.7|7993.2|7998.2|7996.7|7994.5|7993|168
1762874700000|2025-11-11 15:25:00|7994.6|7993.1|7993.1|7991.6|7994.8|7993.3|7992.7|7991.2|169
1762875000000|2025-11-11 15:30:00|7993|7991.5|7998.3|7996.8|7998.3|7996.8|7993|7991.5|135
1762875300000|2025-11-11 15:35:00|7998.2|7996.7|7997.3|7995.8|7998.4|7996.9|7996.4|7994.9|126
1762875600000|2025-11-11 15:40:00|7997.2|7995.7|7998.4|7996.9|8000.1|7998.6|7996.9|7995.4|106
1762875900000|2025-11-11 15:45:00|7998.6|7997.1|7999|7997.5|7999.3|7997.8|7997.5|7996|139
1762876200000|2025-11-11 15:50:00|7998.9|7997.4|8001.5|8000|8002.4|8000.9|7998.7|7997.2|151
1762876500000|2025-11-11 15:55:00|8001.1|7999.6|7998.7|7997.2|8002.8|8001.3|7998.2|7996.7|167
1762876800000|2025-11-11 16:00:00|7998.8|7997.3|7998.4|7996.9|8000.3|7998.8|7997.9|7996.4|164
1762877100000|2025-11-11 16:05:00|7998.5|7997|8000.3|7998.8|8000.7|7999.2|7997.8|7996.3|146
1762877400000|2025-11-11 16:10:00|8000.2|7998.7|8000.1|7998.6|8001.1|7999.6|7999.1|7997.6|74
1762877700000|2025-11-11 16:15:00|8000|7998.5|8000.7|7999.2|8001|7999.5|7998.8|7997.3|155
1762878000000|2025-11-11 16:20:00|8000.8|7999.3|7999.2|7997.7|8001|7999.5|7997.9|7996.4|97
1762878300000|2025-11-11 16:25:00|7999.6|7998.1|7999.7|7998.2|8001.1|7999.6|7999.3|7997.8|134
1762878600000|2025-11-11 16:30:00|7999.8|7998.3|7997.5|7996|8000.1|7998.6|7996.9|7995.4|107
1762878900000|2025-11-11 16:35:00|7997.6|7996.1|7998.2|7996.7|7998.2|7996.7|7995.6|7994.1|97
1762879200000|2025-11-11 16:40:00|7998.6|7997.1|7997.9|7996.4|7999.2|7997.7|7997.9|7996.4|76
1762879500000|2025-11-11 16:45:00|7997.8|7996.3|7998.8|7997.3|7999.1|7997.6|7997.8|7996.3|83
1762879800000|2025-11-11 16:50:00|7998.7|7997.2|7997.2|7995.7|7998.7|7997.2|7996.2|7994.7|69
1762880100000|2025-11-11 16:55:00|7997.1|7995.6|7997.8|7996.3|7999|7997.5|7997|7995.5|71
1762880400000|2025-11-11 17:00:00|7997.7|7996.2|7999.9|7998.4|8000.4|7998.9|7997|7995.5|93
1762880700000|2025-11-11 17:05:00|8000|7998.5|8000.5|7999|8001.2|7999.7|7999.6|7998.1|65
1762881000000|2025-11-11 17:10:00|8000.6|7999.1|7999.1|7997.6|8000.6|7999.1|7998.6|7997.1|77
1762881300000|2025-11-11 17:15:00|7999|7997.5|7997.9|7996.4|7999.8|7998.3|7997.3|7995.8|66
1762881600000|2025-11-11 17:20:00|7998|7996.5|7998.7|7997.2|7999|7997.5|7997.6|7996.1|60
1762881900000|2025-11-11 17:25:00|7998.6|7997.1|7998.7|7997.2|7999.5|7998|7998.6|7997.1|48
1762882200000|2025-11-11 17:30:00|7998.6|7997.1|8000.2|7998.7|8000.4|7998.9|7998.1|7996.6|63
1762882500000|2025-11-11 17:35:00|8000.4|7998.9|8000|7998.5|8000.6|7999.1|7999.8|7998.3|44
1762882800000|2025-11-11 17:40:00|7999.9|7998.4|7998.5|7997|8000.1|7998.6|7998.1|7996.6|38
1762883100000|2025-11-11 17:45:00|7998.6|7997.1|7997.5|7996|7998.6|7997.1|7997.1|7995.6|60
1762883400000|2025-11-11 17:50:00|7997.4|7995.9|7997.6|7996.1|7997.9|7996.4|7997.2|7995.7|47
1762883700000|2025-11-11 17:55:00|7997.5|7996|8000|7998.5|8000|7998.5|7997.3|7995.8|73
1762884000000|2025-11-11 18:00:00|8000.2|7998.7|8000.5|7999|8001.1|7999.6|7999.2|7997.7|131
1762884300000|2025-11-11 18:05:00|8000.7|7999.2|8000.3|7998.8|8001.3|7999.8|7999.7|7998.2|61
1762884600000|2025-11-11 18:10:00|8000.2|7998.7|8000|7998.5|8000.9|7999.4|7999.9|7998.4|42
1762884900000|2025-11-11 18:15:00|8000.1|7998.6|7999.3|7997.8|8000.4|7998.9|7999.3|7997.8|51
1762885200000|2025-11-11 18:20:00|7999.2|7997.7|7999.4|7997.9|8000.5|7999|7998.4|7996.9|70
1762885500000|2025-11-11 18:25:00|7999.3|7997.8|8000.7|7999.2|8000.8|7999.3|7999|7997.5|36
1762885800000|2025-11-11 18:30:00|8000.8|7999.3|8001.7|8000.2|8001.8|8000.3|8000.3|7998.8|49
1762886100000|2025-11-11 18:35:00|8001.8|8000.3|8002.9|8001.4|8003|8001.5|8001.7|8000.2|30
1762886400000|2025-11-11 18:40:00|8002.8|8001.3|8003.2|8001.7|8003.3|8001.8|8002.2|8000.7|53
1762886700000|2025-11-11 18:45:00|8003.3|8001.8|8000.9|7999.4|8003.9|8002.4|8000.9|7999.4|40
1762887000000|2025-11-11 18:50:00|8001|7999.5|8001.9|8000.4|8002|8000.5|8000.7|7999.2|39
1762887300000|2025-11-11 18:55:00|8001.7|8000.2|8001.6|8000.1|8002|8000.5|8000.8|7999.3|90
1762887600000|2025-11-11 19:00:00|8001.5|8000|8001.9|8000.4|8002.9|8001.4|8001.3|7999.8|71
1762887900000|2025-11-11 19:05:00|8001.8|8000.3|8002.7|8001.2|8003|8001.5|8001.6|8000.1|40
1762888200000|2025-11-11 19:10:00|8002.6|8001.1|8005|8003.5|8005.2|8003.7|8002.1|8000.6|47
1762888500000|2025-11-11 19:15:00|8004.9|8003.4|8004.1|8002.6|8004.9|8003.4|8003.5|8002|78
1762888800000|2025-11-11 19:20:00|8004|8002.5|8004.1|8002.6|8004.7|8003.2|8004|8002.5|41
1762889100000|2025-11-11 19:25:00|8004.2|8002.7|8003.1|8001.6|8004.5|8003|8003|8001.5|35
1762889400000|2025-11-11 19:30:00|8003.2|8001.7|8002.8|8001.3|8003.4|8001.9|8002.7|8001.2|34
1762889700000|2025-11-11 19:35:00|8002.1|8000.6|8002|8000.5|8002.4|8000.9|8001.9|8000.4|22
1762890000000|2025-11-11 19:40:00|8002.1|8000.6|8001|7999.5|8002.1|8000.6|8000.5|7999|41
1762890300000|2025-11-11 19:45:00|8001.1|7999.6|8003|8001.5|8003.1|8001.6|8001|7999.5|54
1762890600000|2025-11-11 19:50:00|8002.9|8001.4|8005.1|8003.6|8005.2|8003.7|8002.5|8001|62
1762890900000|2025-11-11 19:55:00|8005.2|8003.7|8004.3|8002.8|8005.7|8004.2|8004.1|8002.6|98
1762891200000|2025-11-11 20:00:00|8004.4|8002.9|8005.3|8003.8|8005.7|8004.2|8003.6|8002.1|108
1762891500000|2025-11-11 20:05:00|8004.4|8002.9|8006|8004.5|8006.2|8004.7|8004.3|8002.8|56
1762891800000|2025-11-11 20:10:00|8005.9|8004.4|8003.8|8002.3|8006|8004.5|8003.6|8002.1|50
1762892100000|2025-11-11 20:15:00|8003.7|8002.2|8002.4|8000.9|8003.9|8002.4|8002.3|8000.8|52
1762892400000|2025-11-11 20:20:00|8002.5|8001|8003.5|8002|8003.6|8002.1|8002.5|8001|77
1762892700000|2025-11-11 20:25:00|8003.6|8002.1|8004|8002.5|8004.9|8003.4|8003.1|8001.6|60
1762893000000|2025-11-11 20:30:00|8004.1|8002.6|8002.7|8001.2|8004.2|8002.7|8002.5|8001|29
1762893300000|2025-11-11 20:35:00|8002.4|8000.9|7999.4|7997.9|8002.5|8001|7999.3|7997.8|52
1762893600000|2025-11-11 20:40:00|7999.3|7997.8|8000.7|7999.2|8000.7|7999.2|7997.5|7996|57
1762893900000|2025-11-11 20:45:00|8000.8|7999.3|8003|8001.5|8003.3|8001.8|8000.8|7999.3|51
1762894200000|2025-11-11 20:50:00|8003.2|8001.7|8002.2|8000.7|8003.3|8001.8|8002|8000.5|58
1762894500000|2025-11-11 20:55:00|8002.3|8000.8|8004.9|8003.4|8005.2|8003.7|8001.7|8000.2|106
1762894800000|2025-11-11 21:00:00|8004.8|8003.3|8004.4|8002.9|8005.9|8004.4|8004.2|8002.7|87
1762895100000|2025-11-11 21:05:00|8003.8|8002.3|8003.3|8001.8|8003.8|8002.3|8002.2|8000.7|37
1762895400000|2025-11-11 21:10:00|8003.2|8001.7|8003.3|8001.8|8003.7|8002.2|8002.6|8001.1|19
1762895700000|2025-11-11 21:15:00|8003.4|8001.9|8003.3|8000.9|8003.8|8002.3|8002.3|8000.8|31
1762896000000|2025-11-11 21:20:00|8003.5|8001.1|8003.2|8001.7|8004.7|8002.8|8003.2|8001.1|36
1762896300000|2025-11-11 21:25:00|8003.1|8001.6|8002.9|8001.4|8004.3|8002.3|8002.5|8000.5|58
1762896600000|2025-11-11 21:30:00|8003|8001.5|8004.7|8002.3|8006|8003.8|8003|8001|47
1762896900000|2025-11-11 21:35:00|8004.8|8002.4|8004.1|8001.7|8004.8|8002.4|8003|8000.6|41
1762897200000|2025-11-11 21:40:00|8004.4|8002|8005.6|8003.2|8005.6|8003.2|8003.8|8001.4|29
1762897500000|2025-11-11 21:45:00|8005.7|8003.3|8005.9|8003.5|8006.2|8003.8|8004.7|8002.3|29
1762897800000|2025-11-11 21:50:00|8006.1|8003.7|8006.1|8003.7|8007.4|8005|8006.1|8003.7|75
1762898100000|2025-11-11 21:55:00|8006.5|8002.6|8006.6|8000.1|8007.3|8003.1|8006|7999.9|267
1762898400000|2025-11-11 22:00:00|8006.4|7999.9|8003|7996.5|8006.4|7999.9|8002.1|7995.6|247
1762898700000|2025-11-11 22:05:00|8003.2|7996.7|8006.3|7999.8|8006.3|7999.8|8002.2|7995.7|217
1762899000000|2025-11-11 22:10:00|8006.4|7999.9|8013.1|8006.6|8014.4|8007.9|8004|7997.5|83
1762899300000|2025-11-11 22:15:00|8013|8006.5|8010.9|8004.4|8013|8006.5|8007.3|8000.8|42
1762899600000|2025-11-11 22:20:00|8010.8|8004.3|8006.1|7999.6|8010.9|8004.4|8003.4|7996.9|55
1762899900000|2025-11-11 22:25:00|8006.2|7999.7|8006.9|8000.4|8006.9|8000.4|8005.9|7999.4|25
1762900200000|2025-11-11 22:30:00|8006.8|8000.3|8005.9|7999.4|8007|8000.5|8004.6|7998.1|29
1762900500000|2025-11-11 22:35:00|8005.8|7999.3|8009.7|8003.2|8010.4|8003.9|8005.8|7999.3|123
1762900800000|2025-11-11 22:40:00|8009.8|8003.3|8009.5|8003|8010.3|8003.8|8009.3|8002.8|42
1762901100000|2025-11-11 22:45:00|8009.4|8002.9|8009.2|8002.7|8010.1|8003.6|8009|8002.5|178
1762901400000|2025-11-11 22:50:00|8009.1|8002.6|8009.6|8003.1|8010.2|8003.7|8008.8|8002.3|280
1762901700000|2025-11-11 22:55:00|8009.7|8003.2|8007.6|8001.1|8009.7|8003.2|8005.9|7999.4|190
1762902000000|2025-11-11 23:00:00|8008|8001.5|8005.9|8002|8011.7|8005.2|8005.8|7999.8|158
1762902300000|2025-11-11 23:05:00|8005.2|8002.8|8005.2|8002.8|8005.3|8002.9|8005.2|8002.8|15
1762902600000|2025-11-11 23:10:00|8005.5|8003.1|8005.4|8003|8005.5|8003.1|8005.3|8002.9|24
1762902900000|2025-11-11 23:15:00|8005.3|8002.9|8005.5|8003.1|8005.6|8003.2|8005.3|8002.9|21
1762903200000|2025-11-11 23:20:00|8005.6|8003.2|8005.4|8003|8005.7|8003.3|8005.3|8002.9|15
1762903500000|2025-11-11 23:25:00|8005.3|8003.9|8006|8004.5|8006.1|8004.5|8005.3|8002.9|24
1762903800000|2025-11-11 23:30:00|8006.1|8003.7|8005.4|8003|8006.1|8004.5|8005.4|8003|17
1762904100000|2025-11-11 23:35:00|8005.3|8002.9|8005|8002.6|8005.3|8003.6|8004.9|8002.5|23
1762904400000|2025-11-11 23:40:00|8004.9|8003.4|8003.9|8002.4|8004.9|8003.4|8003.9|8001.9|32
1762904700000|2025-11-11 23:45:00|8004|8002.5|8005|8003.5|8005.4|8003.9|8004|8002.5|33
1762905000000|2025-11-11 23:50:00|8004.9|8003.4|8004.6|8002.2|8005|8003.5|8004.4|8002.2|14
1762905300000|2025-11-11 23:55:00|8004.7|8002.3|8003.9|8002.4|8004.7|8002.8|8003.9|8001.5|26
1762905600000|2025-11-12 00:00:00|8003.7|8002.2|8003.6|8002.1|8004.9|8003.4|8003.2|8001.7|61
1762905900000|2025-11-12 00:05:00|8003.5|8001.1|8005|8003.5|8005.1|8003.6|8003.1|8000.7|65
1762906200000|2025-11-12 00:10:00|8004.9|8003.4|8004.6|8003.1|8005|8003.4|8004|8002.4|71
1762906500000|2025-11-12 00:15:00|8004.5|8003|8005|8003.5|8005.7|8004.2|8004.3|8002.8|44
1762906800000|2025-11-12 00:20:00|8005.1|8003.6|8005.7|8004.2|8005.8|8004.3|8005|8003.5|41
1762907100000|2025-11-12 00:25:00|8005.8|8004.3|8005.6|8003.2|8006.6|8005|8005.6|8003.2|42
1762907400000|2025-11-12 00:30:00|8005.5|8003.1|8006|8004.5|8006.7|8005.2|8005.5|8003.1|56
1762907700000|2025-11-12 00:35:00|8005.7|8004.2|8005.6|8004.1|8006.3|8004.3|8004.4|8002.6|56
1762908000000|2025-11-12 00:40:00|8005.5|8004|8005.6|8004.1|8006.1|8004.3|8005.3|8003.3|41
1762908300000|2025-11-12 00:45:00|8005.7|8004.2|8006.6|8005.1|8006.7|8005.2|8005.1|8003.6|56
1762908600000|2025-11-12 00:50:00|8006.7|8005.2|8006.1|8004.6|8007|8005.5|8005.9|8004.4|87
1762908900000|2025-11-12 00:55:00|8006|8004.5|8009.7|8007.3|8009.9|8008.1|8005.9|8004.4|114
1762909200000|2025-11-12 01:00:00|8009.6|8007.2|8008.3|8006.8|8010.1|8008.5|8007.2|8005.3|125
1762909500000|2025-11-12 01:05:00|8008.6|8006.2|8006.9|8005.4|8008.6|8006.9|8006.6|8004.7|62
1762909800000|2025-11-12 01:10:00|8007|8005.5|8008.9|8006.5|8009.1|8007|8006.9|8005.2|50
1762910100000|2025-11-12 01:15:00|8008.8|8006.4|8008.9|8007.4|8009.2|8007.4|8007.7|8006|90
1762910400000|2025-11-12 01:20:00|8008.8|8007.3|8010.3|8008.8|8010.4|8008.9|8008.5|8007|74
1762910700000|2025-11-12 01:25:00|8010.4|8008.9|8009.6|8008.1|8010.4|8008.9|8009|8007.5|73
1762911000000|2025-11-12 01:30:00|8009.7|8008.2|8010.9|8008.5|8010.9|8009.1|8009.6|8007.5|85
1762911300000|2025-11-12 01:35:00|8010.8|8008.4|8010.8|8008.4|8010.9|8009|8009.7|8008|34
1762911600000|2025-11-12 01:40:00|8010.7|8008.3|8009.4|8007.9|8010.7|8009.1|8009.3|8007.2|44
1762911900000|2025-11-12 01:45:00|8009.3|8007.8|8009|8007.5|8009.6|8007.9|8009|8006.8|46
1762912200000|2025-11-12 01:50:00|8009.1|8007.6|8008.3|8006.8|8009.6|8008|8008.1|8006|64
1762912500000|2025-11-12 01:55:00|8008.4|8006.9|8009.7|8008.2|8010.2|8008.4|8008.3|8006.8|78
1762912800000|2025-11-12 02:00:00|8009.8|8008.3|8008.6|8007.1|8009.8|8008.3|8008.4|8006.9|38
1762913100000|2025-11-12 02:05:00|8008.7|8007.2|8008.5|8006.1|8009|8007.4|8008.2|8006|54
1762913400000|2025-11-12 02:10:00|8008.6|8006.2|8009.2|8006.8|8009.3|8007.4|8008|8006.1|47
1762913700000|2025-11-12 02:15:00|8008.9|8007.4|8008.9|8007.4|8009.8|8007.9|8008.9|8006.8|50
1762914000000|2025-11-12 02:20:00|8009.2|8006.8|8008.7|8007.2|8009.2|8007.6|8008.2|8006.2|27
1762914300000|2025-11-12 02:25:00|8008.5|8007|8008.6|8007.1|8009|8007.5|8008.4|8006.9|45
1762914600000|2025-11-12 02:30:00|8008.7|8007.2|8009.5|8008|8009.5|8008|8008.3|8006.8|16
1762914900000|2025-11-12 02:35:00|8009.4|8007.9|8009|8007.5|8009.6|8008|8009|8007.2|30
1762915200000|2025-11-12 02:40:00|8008.9|8007.4|8009.5|8008|8009.8|8008.3|8008.7|8007.2|41
1762915500000|2025-11-12 02:45:00|8009.4|8007.9|8008.5|8007|8010.2|8008.3|8008.5|8006.3|35
1762915800000|2025-11-12 02:50:00|8008.6|8007.1|8007.9|8006.4|8008.6|8007.1|8007.9|8005.6|38
1762916100000|2025-11-12 02:55:00|8007.8|8006.3|8007.9|8006.4|8008.5|8007|8007.2|8005.7|100
1762916400000|2025-11-12 03:00:00|8007.8|8006.3|8008.3|8006.8|8009.1|8007.6|8007.7|8006.2|66
1762916700000|2025-11-12 03:05:00|8008.1|8006.6|8007.4|8005.9|8008.3|8006.8|8007.3|8005.8|27
1762917000000|2025-11-12 03:10:00|8008|8006.5|8008.4|8006|8008.5|8006.8|8007.6|8006|36
1762917300000|2025-11-12 03:15:00|8008.5|8006.1|8005.8|8004.3|8008.6|8006.5|8005.7|8004.2|58
1762917600000|2025-11-12 03:20:00|8005.7|8004.2|8006.2|8003.8|8006.3|8004.3|8004.7|8003|30
1762917900000|2025-11-12 03:25:00|8006.1|8003.7|8005.3|8003.8|8006.3|8004.4|8005.1|8003.6|39
1762918200000|2025-11-12 03:30:00|8005.2|8003.7|8006|8003.6|8006.7|8005.2|8005.2|8003.6|28
1762918500000|2025-11-12 03:35:00|8005.9|8003.5|8005.9|8004.4|8006.2|8004.7|8005.6|8003.5|30
1762918800000|2025-11-12 03:40:00|8006|8004.5|8007|8005.5|8007.3|8005.7|8006|8004.5|24
1762919100000|2025-11-12 03:45:00|8006.9|8005.4|8006.6|8005.1|8007.5|8006|8006.5|8004.8|37
1762919400000|2025-11-12 03:50:00|8006.5|8005|8007.1|8005.6|8007.1|8005.6|8006.3|8004.8|35
1762919700000|2025-11-12 03:55:00|8007|8005.5|8007.8|8005.4|8007.8|8005.8|8007|8005.1|29
1762920000000|2025-11-12 04:00:00|8007.7|8005.3|8007.4|8005|8007.7|8005.6|8006.7|8005|24
1762920300000|2025-11-12 04:05:00|8007.5|8005.1|8008.6|8007.1|8008.6|8007.1|8007.3|8005.1|33
1762920600000|2025-11-12 04:10:00|8008.7|8007.2|8008.8|8007.3|8009.7|8007.9|8008.5|8006.5|40
1762920900000|2025-11-12 04:15:00|8008.9|8007.4|8010.5|8008.1|8010.5|8008.1|8008.9|8007.4|68
1762921200000|2025-11-12 04:20:00|8010.4|8008|8009.9|8008.4|8011.7|8009.3|8009.6|8007.8|96
1762921500000|2025-11-12 04:25:00|8010|8008.5|8008.6|8007.1|8010.2|8008.7|8008.6|8007.1|63
1762921800000|2025-11-12 04:30:00|8008.5|8007|8009.4|8007.9|8009.5|8008|8007.8|8006.3|47
1762922100000|2025-11-12 04:35:00|8009.3|8007.8|8011.3|8009.8|8012|8009.9|8009.3|8007.7|55
1762922400000|2025-11-12 04:40:00|8011.2|8009.7|8011.9|8009.5|8012.1|8010.4|8011|8009.4|47
1762922700000|2025-11-12 04:45:00|8011.1|8009.6|8011.9|8010.4|8013.7|8011.4|8010.9|8009.4|78
1762923000000|2025-11-12 04:50:00|8012|8010.5|8010.8|8009.3|8013.2|8010.8|8010.6|8009.1|82
1762923300000|2025-11-12 04:55:00|8010.6|8009.1|8011.6|8009.2|8011.6|8009.6|8010|8008.5|45
1762923600000|2025-11-12 05:00:00|8011.5|8009.1|8010.1|8008.6|8011.6|8009.5|8009.7|8008.2|60
1762923900000|2025-11-12 05:05:00|8010|8008.5|8009.1|8007.6|8010.4|8008.5|8009.1|8007.6|57
1762924200000|2025-11-12 05:10:00|8008.7|8007.2|8007.9|8006.4|8009.2|8007.2|8007.6|8006.1|42
1762924500000|2025-11-12 05:15:00|8008|8006.5|8006.9|8005.4|8009.7|8007.4|8006.7|8005.2|76
1762924800000|2025-11-12 05:20:00|8007|8005.5|8004.9|8003.4|8007|8005.5|8004.2|8002.6|129
1762925100000|2025-11-12 05:25:00|8005|8003.5|8006.8|8005.3|8006.9|8005.3|8004.9|8003.4|59
1762925400000|2025-11-12 05:30:00|8006.9|8005.4|8007.3|8004.9|8008.3|8006.1|8006.5|8004.9|63
1762925700000|2025-11-12 05:35:00|8007.2|8004.8|8007|8005.5|8008.1|8006.1|8005.6|8004.1|64
1762926000000|2025-11-12 05:40:00|8006.7|8005.2|8008.2|8006.7|8008.8|8006.9|8006.6|8004.9|61
1762926300000|2025-11-12 05:45:00|8008.6|8007.1|8007.6|8006.1|8008.8|8007.3|8007.2|8005.4|59
1762926600000|2025-11-12 05:50:00|8007.5|8006|8006.6|8005.1|8007.9|8006|8006.6|8005.1|35
1762926900000|2025-11-12 05:55:00|8006.7|8005.2|8008|8006.5|8008|8006.5|8006.4|8004.9|68
1762927200000|2025-11-12 06:00:00|8008.2|8006.7|8008.3|8005.9|8009.2|8007|8006.4|8004.9|59
1762927500000|2025-11-12 06:05:00|8007.4|8005.8|8007.4|8005.9|8008|8006.5|8006.4|8004.9|31
1762927800000|2025-11-12 06:10:00|8007.5|8006|8010|8008.5|8010|8008.5|8007.4|8005.9|39
1762928100000|2025-11-12 06:15:00|8010.1|8008.6|8010.6|8009.1|8010.7|8009.2|8009.6|8008.1|50
1762928400000|2025-11-12 06:20:00|8010.5|8009|8008.2|8006.7|8010.5|8009|8007.9|8006.4|46
1762928700000|2025-11-12 06:25:00|8008|8006.5|8007.3|8005.8|8008.4|8006.9|8007.2|8005.7|41
1762929000000|2025-11-12 06:30:00|8007.2|8005.7|8007.1|8005.6|8008|8006.5|8006.7|8004.6|42
1762929300000|2025-11-12 06:35:00|8006.9|8005.4|8005.9|8004.4|8006.9|8005.4|8005.7|8003.4|38
1762929600000|2025-11-12 06:40:00|8005.8|8004.3|8006.3|8004.8|8006.7|8005.2|8005.7|8004.2|31
1762929900000|2025-11-12 06:45:00|8006.4|8004.9|8005.1|8003.6|8006.9|8005.4|8005.1|8003.6|35
1762930200000|2025-11-12 06:50:00|8005|8003.5|8005.2|8003.7|8006|8003.9|8004.2|8002.7|30
1762930500000|2025-11-12 06:55:00|8005.1|8003.6|8003.6|8002.1|8005.1|8003.6|8003.4|8001.3|33
1762930800000|2025-11-12 07:00:00|8003.3|8001.8|8000.8|7999.3|8003.3|8001.8|8000.3|7998.8|62
1762931100000|2025-11-12 07:05:00|8000.7|7999.2|8001.2|7999.7|8001.5|8000|7999.2|7997.7|132
1762931400000|2025-11-12 07:10:00|8001.1|7999.6|7999.1|7997.6|8001.2|7999.7|7998.7|7997.2|68
1762931700000|2025-11-12 07:15:00|7999.2|7997.7|7996.7|7995.2|7999.2|7997.7|7996.6|7995.1|69
1762932000000|2025-11-12 07:20:00|7996.6|7995.1|7999.8|7998.3|7999.8|7998.3|7996.5|7995|76
1762932300000|2025-11-12 07:25:00|7999.9|7998.4|7998.7|7997.2|8000.5|7999|7998.7|7997.2|38
1762932600000|2025-11-12 07:30:00|7998.8|7997.3|8000.3|7998.8|8000.4|7998.9|7998.2|7996.7|46
1762932900000|2025-11-12 07:35:00|8000.7|7999.2|8002.2|8000.7|8002.3|8000.8|8000.5|7999|62
1762933200000|2025-11-12 07:40:00|8002.3|8000.8|8003.7|8002.2|8003.7|8002.2|8001.5|8000|68
1762933500000|2025-11-12 07:45:00|8003.8|8002.3|8001.7|8000.2|8004.1|8002.6|8001.5|8000|70
1762933800000|2025-11-12 07:50:00|8001.6|8000.1|8000.8|7999.3|8001.7|8000.2|7999.8|7998.3|79
1762934100000|2025-11-12 07:55:00|8000.5|7999|7997.9|7996.4|8000.6|7999.1|7997.9|7996.4|104
1762934400000|2025-11-12 08:00:00|7997.4|7995.9|7998.3|7996.8|8001.5|8000|7997.2|7995.7|137
1762934700000|2025-11-12 08:05:00|7998.4|7996.9|7997.8|7996.3|7999.6|7998.1|7996.6|7995.1|113
1762935000000|2025-11-12 08:10:00|7997.9|7996.4|7999.7|7998.2|7999.7|7998.2|7997.7|7996.2|52
1762935300000|2025-11-12 08:15:00|7999.9|7998.4|7997.9|7996.4|8000|7998.5|7997.8|7996.3|104
1762935600000|2025-11-12 08:20:00|7998|7996.5|7995.5|7994|7998.2|7996.7|7993.5|7992|136
1762935900000|2025-11-12 08:25:00|7995.7|7994.2|7992.7|7991.2|7995.8|7994.3|7992|7990.5|142
1762936200000|2025-11-12 08:30:00|7992.6|7991.1|7989.6|7988.1|7992.9|7991.4|7989.5|7988|127
1762936500000|2025-11-12 08:35:00|7989.5|7988|7990.2|7988.7|7990.9|7989.4|7988.4|7986.9|116
1762936800000|2025-11-12 08:40:00|7990.3|7988.8|7992.7|7991.2|7992.7|7991.2|7989.1|7987.6|108
1762937100000|2025-11-12 08:45:00|7992.6|7991.1|7993.5|7992|7994.6|7993.1|7992|7990.5|94
1762937400000|2025-11-12 08:50:00|7993.6|7992.1|7992.8|7991.3|7994.3|7992.8|7991.1|7989.6|93
1762937700000|2025-11-12 08:55:00|7992.5|7991|7993.8|7992.3|7993.9|7992.4|7991.8|7990.3|101
1762938000000|2025-11-12 09:00:00|7993.9|7992.4|7993.6|7992.1|7996|7994.5|7993.6|7992.1|97
1762938300000|2025-11-12 09:05:00|7993.8|7992.3|7991.8|7990.3|7994.3|7992.8|7990.9|7989.4|94
1762938600000|2025-11-12 09:10:00|7991.7|7990.2|7992.9|7991.4|7993.7|7992.2|7991|7989.5|117
1762938900000|2025-11-12 09:15:00|7993|7991.5|7992.1|7990.6|7993.6|7992.1|7991|7989.5|109
1762939200000|2025-11-12 09:20:00|7992.5|7991|7993.8|7992.3|7993.8|7992.3|7991.1|7989.6|97
1762939500000|2025-11-12 09:25:00|7993.7|7992.2|7995.5|7994|7997.9|7996.4|7993.7|7992.2|84
1762939800000|2025-11-12 09:30:00|7995.6|7994.1|7999.4|7997.9|8000|7998.5|7995.6|7994.1|81
1762940100000|2025-11-12 09:35:00|7999.3|7997.8|7996.2|7994.7|7999.8|7998.3|7995.4|7993.9|75
1762940400000|2025-11-12 09:40:00|7996.6|7995.1|7993.9|7992.4|7997.4|7995.9|7993.9|7992.4|76
1762940700000|2025-11-12 09:45:00|7993.8|7992.3|7993.3|7991.8|7993.9|7992.4|7992.3|7990.8|76
1762941000000|2025-11-12 09:50:00|7993|7991.5|7994.7|7993.2|7994.7|7993.2|7990.4|7988.9|119
1762941300000|2025-11-12 09:55:00|7994.8|7993.3|7994.3|7992.8|7996|7994.5|7994|7992.5|117
1762941600000|2025-11-12 10:00:00|7994|7992.5|7991.9|7990.4|7994.7|7993.2|7991|7989.5|91
1762941900000|2025-11-12 10:05:00|7992|7990.5|7994.8|7993.3|7994.9|7993.4|7991.9|7990.4|83
1762942200000|2025-11-12 10:10:00|7995|7993.5|7995|7993.5|7998.1|7996.6|7994.9|7993.4|78
1762942500000|2025-11-12 10:15:00|7994.7|7993.2|7996.8|7995.3|7996.8|7995.3|7993.4|7991.9|71
1762942800000|2025-11-12 10:20:00|7996.7|7995.2|7997.3|7995.8|7997.8|7996.3|7995.5|7994|76
1762943100000|2025-11-12 10:25:00|7997.4|7995.9|7996.7|7995.2|7997.4|7995.9|7996.4|7994.9|52
1762943400000|2025-11-12 10:30:00|7996.6|7995.1|7996.6|7995.1|7996.8|7995.3|7994.4|7992.9|70
1762943700000|2025-11-12 10:35:00|7996.5|7995|7991.9|7990.4|7996.5|7995|7991.8|7990.3|76
1762944000000|2025-11-12 10:40:00|7991.7|7990.2|7993.3|7991.8|7993.6|7992.1|7991.6|7990.1|60
1762944300000|2025-11-12 10:45:00|7993.6|7992.1|7994.7|7993.2|7994.7|7993.2|7993.2|7991.7|60
1762944600000|2025-11-12 10:50:00|7994.8|7993.3|7995.1|7993.6|7995.9|7994.4|7994|7992.5|54
1762944900000|2025-11-12 10:55:00|7995.2|7993.7|7996.2|7994.7|7996.5|7995|7994.3|7992.8|61
1762945200000|2025-11-12 11:00:00|7996.3|7994.8|7995.6|7994.1|7997.6|7996.1|7995.1|7993.6|69
1762945500000|2025-11-12 11:05:00|7995.7|7994.2|7994|7992.5|7996|7994.5|7993.7|7992.2|35
1762945800000|2025-11-12 11:10:00|7994.1|7992.6|7994.7|7993.2|7995.7|7994.2|7993.9|7992.4|29
1762946100000|2025-11-12 11:15:00|7995|7993.5|7994.3|7992.8|7995.8|7994.3|7994.3|7992.8|51
1762946400000|2025-11-12 11:20:00|7994.2|7992.7|7994.2|7992.7|7995.9|7994.4|7993|7991.5|48
1762946700000|2025-11-12 11:25:00|7994.3|7992.8|7993|7991.5|7994.3|7992.8|7992.8|7991.3|49
1762947000000|2025-11-12 11:30:00|7992.7|7991.2|7993.9|7992.4|7994.2|7992.7|7991|7989.5|82
1762947300000|2025-11-12 11:35:00|7993.8|7992.3|7993.3|7991.8|7993.8|7992.3|7992|7990.5|52
1762947600000|2025-11-12 11:40:00|7993.7|7992.2|7995|7993.5|7995.3|7993.8|7993.6|7992.1|46
1762947900000|2025-11-12 11:45:00|7994.9|7993.4|7993.6|7992.1|7994.9|7993.4|7992.9|7991.4|52
1762948200000|2025-11-12 11:50:00|7993.7|7992.2|7993.4|7991.9|7993.9|7992.4|7992.2|7990.7|52
1762948500000|2025-11-12 11:55:00|7993.5|7992|7989.5|7988|7993.6|7992.1|7989.4|7987.9|66
1762948800000|2025-11-12 12:00:00|7989.4|7987.9|7989.4|7987.9|7991.2|7989.7|7988.2|7986.7|104
1762949100000|2025-11-12 12:05:00|7989.5|7988|7991.1|7989.6|7991.2|7989.7|7989.1|7987.6|55
1762949400000|2025-11-12 12:10:00|7991|7989.5|7990.1|7988.6|7991.9|7990.4|7989.8|7988.3|61
1762949700000|2025-11-12 12:15:00|7990|7988.5|7991.9|7990.4|7991.9|7990.4|7989.9|7988.4|55
1762950000000|2025-11-12 12:20:00|7992|7990.5|7989.5|7988|7992.2|7990.7|7989.5|7988|79
1762950300000|2025-11-12 12:25:00|7989.3|7987.8|7990.8|7989.3|7990.8|7989.3|7988.1|7986.6|63
1762950600000|2025-11-12 12:30:00|7990.9|7989.4|7992.6|7991.1|7992.7|7991.2|7990.7|7989.2|63
1762950900000|2025-11-12 12:35:00|7992.7|7991.2|7990.8|7989.3|7992.7|7991.2|7990.2|7988.7|57
1762951200000|2025-11-12 12:40:00|7990.7|7989.2|7989.5|7988|7992.3|7990.8|7989.5|7988|70
1762951500000|2025-11-12 12:45:00|7989.4|7987.9|7992|7990.5|7992.2|7990.7|7988.9|7987.4|71
1762951800000|2025-11-12 12:50:00|7991.6|7990.1|7991.5|7990|7991.7|7990.2|7990.1|7988.6|93
1762952100000|2025-11-12 12:55:00|7991.9|7990.4|7990.3|7988.8|7994.3|7992.8|7990.3|7988.8|153
1762952400000|2025-11-12 13:00:00|7989.9|7988.4|7991.6|7990.1|7992.4|7990.9|7989|7987.5|143
1762952700000|2025-11-12 13:05:00|7991.5|7990|7991.7|7990.2|7992.9|7991.4|7990.9|7989.4|103
1762953000000|2025-11-12 13:10:00|7991.8|7990.3|7993|7991.5|7993|7991.5|7991.1|7989.6|82
1762953300000|2025-11-12 13:15:00|7993.1|7991.6|7994|7992.5|7994.3|7992.8|7992.1|7990.6|95
1762953600000|2025-11-12 13:20:00|7993.7|7992.2|7994.4|7992.9|7995.1|7993.6|7993.3|7991.8|106
1762953900000|2025-11-12 13:25:00|7994.3|7992.8|7995.3|7993.8|7995.3|7993.8|7993.8|7992.3|73
1762954200000|2025-11-12 13:30:00|7995.6|7994.1|7995.9|7994.4|7997.4|7995.9|7994.7|7993.2|122
1762954500000|2025-11-12 13:35:00|7996|7994.5|7994.1|7992.6|7996.1|7994.6|7994|7992.5|108
1762954800000|2025-11-12 13:40:00|7994|7992.5|7993.6|7992.1|7994.2|7992.7|7993.1|7991.6|72
1762955100000|2025-11-12 13:45:00|7993.5|7992|7990.5|7989|7993.5|7992|7990.3|7988.8|70
1762955400000|2025-11-12 13:50:00|7990.6|7989.1|7990.5|7989|7991.3|7989.8|7990.1|7988.6|54
1762955700000|2025-11-12 13:55:00|7990.6|7989.1|7986.2|7984.7|7991.4|7989.9|7986|7984.5|112
1762956000000|2025-11-12 14:00:00|7985.9|7984.4|7984.2|7982.7|7987.3|7985.8|7983.2|7981.7|179
1762956300000|2025-11-12 14:05:00|7984.5|7983|7984.6|7983.1|7985.5|7984|7983.8|7982.3|102
1762956600000|2025-11-12 14:10:00|7985|7983.5|7988.6|7987.1|7989.8|7988.3|7984.6|7983.1|107
1762956900000|2025-11-12 14:15:00|7988.5|7987|7988.5|7987|7990.3|7988.8|7988.1|7986.6|115
1762957200000|2025-11-12 14:20:00|7988.6|7987.1|7989.2|7987.7|7989.2|7987.7|7987.2|7985.7|112
1762957500000|2025-11-12 14:25:00|7989.8|7987.4|7989|7987.5|7990.9|7989.4|7988.7|7987.2|137
1762957800000|2025-11-12 14:30:00|7988.9|7987.4|7988|7986.5|7988.9|7987.4|7984.8|7983.3|172
1762958100000|2025-11-12 14:35:00|7987.9|7986.4|7987.8|7986.3|7989.4|7987.9|7987.1|7985.6|146
1762958400000|2025-11-12 14:40:00|7987.7|7986.2|7984.3|7982.8|7987.8|7986.3|7984.2|7982.7|118
1762958700000|2025-11-12 14:45:00|7984.2|7982.7|7985|7983.5|7985|7983.5|7981.6|7980.1|148
1762959000000|2025-11-12 14:50:00|7984.7|7983.2|7983.2|7981.7|7985.1|7983.6|7982.5|7981|147
1762959300000|2025-11-12 14:55:00|7983|7981.5|7983.9|7982.4|7985.8|7984.3|7982|7980.5|132
1762959600000|2025-11-12 15:00:00|7983.7|7982.2|7984.9|7983.4|7985.2|7983.7|7979.5|7978|229
1762959900000|2025-11-12 15:05:00|7984.6|7983.1|7981.7|7980.2|7984.9|7983.4|7980.9|7979.4|142
1762960200000|2025-11-12 15:10:00|7982.2|7980.7|7979.8|7978.3|7982.5|7981|7978.9|7977.4|139
1762960500000|2025-11-12 15:15:00|7979.9|7978.4|7973.8|7972.3|7980.2|7978.7|7973.2|7971.7|130
1762960800000|2025-11-12 15:20:00|7974|7972.5|7975.7|7974.2|7977.7|7976.2|7973|7971.5|135
1762961100000|2025-11-12 15:25:00|7975.6|7974.1|7977.6|7976.1|7977.8|7976.3|7975.6|7974.1|104
1762961400000|2025-11-12 15:30:00|7977.8|7976.3|7977.7|7976.2|7979.6|7978.1|7977.5|7976|100
1762961700000|2025-11-12 15:35:00|7977.6|7976.1|7975.6|7974.1|7977.6|7976.1|7974.1|7972.6|125
1762962000000|2025-11-12 15:40:00|7975.7|7974.2|7975.4|7973.9|7977.2|7975.7|7974.8|7973.3|110
1762962300000|2025-11-12 15:45:00|7975.3|7973.8|7975.6|7974.1|7976.2|7974.7|7973.8|7972.3|140
1762962600000|2025-11-12 15:50:00|7975.7|7974.2|7971|7969.5|7975.7|7974.2|7969.9|7968.4|156
1762962900000|2025-11-12 15:55:00|7970.3|7968.8|7972.9|7971.4|7974|7972.5|7970.3|7968.8|232
1762963200000|2025-11-12 16:00:00|7973.1|7971.6|7970.5|7969|7973.1|7971.6|7969.8|7968.3|215
1762963500000|2025-11-12 16:05:00|7970.4|7968.9|7970.2|7968.7|7971.9|7970.4|7969.1|7967.6|142
1762963800000|2025-11-12 16:10:00|7970.3|7968.8|7970.2|7968.7|7971.7|7970.2|7969.6|7968.1|122
1762964100000|2025-11-12 16:15:00|7970.5|7969|7973.2|7971.7|7974.2|7972.7|7969.9|7968.4|118
1762964400000|2025-11-12 16:20:00|7973.1|7971.6|7975.1|7973.6|7976|7974.5|7971.9|7970.4|108
1762964700000|2025-11-12 16:25:00|7975|7973.5|7975.6|7974.1|7976.7|7975.2|7974.7|7973.2|84
1762965000000|2025-11-12 16:30:00|7975.7|7974.2|7974.1|7972.6|7976.3|7974.6|7974.1|7972.6|90
1762965300000|2025-11-12 16:35:00|7974|7972.5|7974.1|7972.6|7975.5|7974|7973|7971.5|80
1762965600000|2025-11-12 16:40:00|7974.4|7972.9|7971.9|7970.4|7974.8|7973.3|7971.6|7970.1|85
1762965900000|2025-11-12 16:45:00|7972|7970.5|7973.8|7972.3|7974|7972.5|7971|7969.5|82
1762966200000|2025-11-12 16:50:00|7973.7|7972.2|7974.8|7973.3|7976.9|7975.4|7973.4|7971.9|97
1762966500000|2025-11-12 16:55:00|7974.7|7973.2|7973.5|7972|7975.4|7973.9|7973.4|7971.9|75
1762966800000|2025-11-12 17:00:00|7973.4|7971.9|7970.8|7969.3|7973.4|7971.9|7970.8|7969.3|72
1762967100000|2025-11-12 17:05:00|7971|7969.5|7970.4|7968.9|7972|7970.5|7969.6|7968.1|101
1762967400000|2025-11-12 17:10:00|7970.7|7969.2|7971.8|7970.3|7973.1|7971.6|7970.2|7968.7|81
1762967700000|2025-11-12 17:15:00|7972.1|7970.6|7971.2|7969.7|7972.6|7971.1|7971.2|7969.7|90
1762968000000|2025-11-12 17:20:00|7971.3|7969.8|7972.1|7970.6|7972.5|7971|7970.8|7969.3|59
1762968300000|2025-11-12 17:25:00|7972|7970.5|7972.3|7970.8|7972.3|7970.8|7971.4|7969.9|67
1762968600000|2025-11-12 17:30:00|7972.4|7970.9|7971|7969.5|7972.9|7971.4|7971|7969.5|56
1762968900000|2025-11-12 17:35:00|7970.9|7969.4|7971.6|7970.1|7972.6|7971.1|7970.5|7969|69
1762969200000|2025-11-12 17:40:00|7971.7|7970.2|7973.1|7971.6|7973.2|7971.7|7971.2|7969.7|47
1762969500000|2025-11-12 17:45:00|7973.2|7971.7|7973.7|7972.2|7974.3|7972.8|7973.1|7971.6|43
1762969800000|2025-11-12 17:50:00|7973.6|7972.1|7973.3|7971.8|7973.8|7972.3|7972.6|7971.1|50
1762970100000|2025-11-12 17:55:00|7973.4|7971.9|7971.8|7970.3|7973.8|7972.3|7971.7|7970.2|59
1762970400000|2025-11-12 18:00:00|7971.9|7970.4|7973.5|7972|7975|7973.5|7971.9|7970.4|84
1762970700000|2025-11-12 18:05:00|7973.4|7971.9|7972.4|7970.9|7973.8|7972.3|7972.3|7970.8|55
1762971000000|2025-11-12 18:10:00|7972.5|7971|7973.2|7971.7|7973.5|7972|7972.3|7970.8|33
1762971300000|2025-11-12 18:15:00|7973.1|7971.6|7974.4|7972.9|7974.5|7973|7972.5|7971|47
1762971600000|2025-11-12 18:20:00|7974.5|7973|7974.3|7972.8|7974.5|7973|7972.8|7971.3|62
1762971900000|2025-11-12 18:25:00|7974.4|7972.9|7973.9|7972.4|7975.2|7973.7|7973.5|7972|59
1762972200000|2025-11-12 18:30:00|7974|7972.5|7974|7972.5|7974.1|7972.6|7973.5|7972|41
1762972500000|2025-11-12 18:35:00|7974.1|7972.6|7973.1|7971.6|7974.3|7972.8|7973|7971.5|52
1762972800000|2025-11-12 18:40:00|7973.2|7971.7|7973.7|7972.2|7974|7972.5|7973.2|7971.7|50
1762973100000|2025-11-12 18:45:00|7973.6|7972.1|7973.1|7971.6|7974.4|7972.9|7973.1|7971.6|35
1762973400000|2025-11-12 18:50:00|7973.2|7971.7|7974.5|7973|7974.6|7973.1|7973.2|7971.7|44
1762973700000|2025-11-12 18:55:00|7974.6|7973.1|7976.5|7975|7976.5|7975|7974.5|7973|43
1762974000000|2025-11-12 19:00:00|7976.7|7975.2|7976.9|7975.4|7976.9|7975.4|7975.7|7974.2|63
1762974300000|2025-11-12 19:05:00|7976.8|7975.3|7976.7|7975.2|7977.2|7975.7|7976|7974.5|41
1762974600000|2025-11-12 19:10:00|7976.8|7975.3|7977.3|7975.8|7977.4|7975.9|7976.6|7975.1|40
1762974900000|2025-11-12 19:15:00|7977.2|7975.7|7977.9|7976.4|7978.5|7977|7977|7975.5|46
1762975200000|2025-11-12 19:20:00|7977.8|7976.3|7978.5|7977|7979|7977.5|7977.1|7975.6|47
1762975500000|2025-11-12 19:25:00|7979.2|7977.7|7978.2|7976.7|7979.5|7978|7978.2|7976.7|29
1762975800000|2025-11-12 19:30:00|7978.3|7976.8|7978.5|7977|7979.1|7977.6|7977.7|7976.2|46
1762976100000|2025-11-12 19:35:00|7978.6|7977.1|7978.5|7977|7978.7|7977.2|7978.4|7976.9|25
1762976400000|2025-11-12 19:40:00|7978.4|7976.9|7979.1|7977.6|7979.5|7978|7978.4|7976.9|46
1762976700000|2025-11-12 19:45:00|7979.3|7977.8|7979.4|7977.9|7979.5|7978|7978.3|7976.8|50
1762977000000|2025-11-12 19:50:00|7979.3|7977.8|7978|7976.5|7979.5|7978|7977.7|7976.2|43
1762977300000|2025-11-12 19:55:00|7977.9|7976.4|7979.4|7977.9|7980.4|7978.9|7977.9|7976.4|96
1762977600000|2025-11-12 20:00:00|7979.9|7978.4|7979.5|7978|7980.7|7979.2|7979.3|7977.8|41
1762977900000|2025-11-12 20:05:00|7979.4|7977.9|7978.1|7976.6|7980.1|7978.6|7978|7976.5|46
1762978200000|2025-11-12 20:10:00|7978|7976.5|7976.8|7975.3|7978|7976.5|7976.8|7975.3|37
1762978500000|2025-11-12 20:15:00|7976.5|7975|7978.4|7976.9|7978.4|7976.9|7976.5|7975|28
1762978800000|2025-11-12 20:20:00|7978.5|7977|7978.7|7977.2|7979|7977.5|7978.1|7976.6|54
1762979100000|2025-11-12 20:25:00|7978.9|7977.4|7979.5|7978|7979.8|7978.3|7978.4|7976.9|29
1762979400000|2025-11-12 20:30:00|7979.6|7978.1|7979.5|7978|7980.2|7978.7|7979.1|7977.6|34
1762979700000|2025-11-12 20:35:00|7979.6|7978.1|7980.2|7978.7|7980.6|7979.1|7979.6|7978.1|23
1762980000000|2025-11-12 20:40:00|7980.1|7978.6|7979.4|7977.9|7980.2|7978.7|7979.2|7977.7|52
1762980300000|2025-11-12 20:45:00|7979.3|7977.8|7980.8|7979.3|7980.8|7979.3|7979.2|7977.7|21
1762980600000|2025-11-12 20:50:00|7981.1|7979.6|7979|7977.5|7981.1|7979.6|7979|7977.5|41
1762980900000|2025-11-12 20:55:00|7979.1|7977.6|7979.7|7978.2|7980|7978.5|7978.4|7976.9|35
1762981200000|2025-11-12 21:00:00|7979.9|7978.4|7981.4|7979.9|7981.4|7979.9|7979.7|7978.2|66
1762981500000|2025-11-12 21:05:00|7981.7|7980.2|7982.7|7981.2|7982.7|7981.2|7981.4|7979.9|38
1762981800000|2025-11-12 21:10:00|7982.6|7981.1|7981.2|7979.7|7982.9|7981.4|7981.2|7979.7|44
1762982100000|2025-11-12 21:15:00|7981.5|7980|7981.4|7979.9|7981.6|7980.1|7981|7979.5|17
1762982400000|2025-11-12 21:20:00|7981.7|7980.2|7981.8|7980.3|7982|7980.5|7981.4|7979.9|20
1762982700000|2025-11-12 21:25:00|7982.3|7980.8|7982.3|7980.8|7982.9|7981.4|7981.6|7980.1|30
1762983000000|2025-11-12 21:30:00|7982.4|7980.9|7982.6|7981.1|7982.7|7981.2|7982.3|7980.8|16
1762983300000|2025-11-12 21:35:00|7982.7|7981.2|7982|7980.5|7982.9|7981.4|7982|7980.5|12
1762983600000|2025-11-12 21:40:00|7981.9|7980.4|7982.2|7980.7|7982.3|7980.8|7981.6|7980.1|21
1762983900000|2025-11-12 21:45:00|7982.4|7980.9|7981.7|7980.2|7983.1|7981.2|7981.7|7979.4|30
1762984200000|2025-11-12 21:50:00|7981.9|7980.4|7980.1|7977.7|7982|7980.5|7980.1|7977.7|60
1762984500000|2025-11-12 21:55:00|7980.7|7976.8|7978.7|7972.2|7981.1|7976.8|7978.7|7972.2|252
1762984800000|2025-11-12 22:00:00|7978.2|7971.7|7977.2|7970.7|7978.2|7971.7|7977.2|7970.7|5
1762985100000|2025-11-12 22:05:00|7976.6|7970.1|7984.8|7978.3|7984.8|7978.3|7976.6|7970.1|23
1762985400000|2025-11-12 22:10:00|7984.7|7978.2|7985|7978.5|7985.7|7979.2|7984.3|7977.8|24
1762985700000|2025-11-12 22:15:00|7985.1|7978.6|7985|7978.5|7985.3|7978.8|7984.8|7978.3|9
1762986000000|2025-11-12 22:20:00|7985.1|7978.6|7982.3|7975.8|7985.1|7978.6|7982.3|7975.8|35
1762986300000|2025-11-12 22:25:00|7982.8|7976.3|7980.4|7973.9|7983|7976.5|7980.3|7973.8|30
1762986600000|2025-11-12 22:30:00|7980.3|7973.8|7981.6|7975.1|7981.9|7975.4|7980.2|7973.7|23
1762986900000|2025-11-12 22:35:00|7981.5|7975|7982.3|7975.8|7982.4|7975.9|7981.3|7974.8|45
1762987200000|2025-11-12 22:40:00|7982.2|7975.7|7982.3|7975.8|7982.4|7975.9|7981|7974.5|30
1762987500000|2025-11-12 22:45:00|7982.4|7975.9|7982.7|7976.2|7982.8|7976.3|7982.2|7975.7|44
1762987800000|2025-11-12 22:50:00|7982.8|7976.3|7982.8|7976.3|7983.2|7976.7|7982.5|7976|90
1762988100000|2025-11-12 22:55:00|7982.6|7976.1|7984.2|7977.7|7984.2|7977.7|7982|7975.5|125
1762988400000|2025-11-12 23:00:00|7987.2|7980.7|7979.6|7975.7|7987.2|7980.7|7979.5|7973|77
1762988700000|2025-11-12 23:05:00|7978.9|7976.5|7978|7975.6|7978.9|7976.5|7977.6|7975.2|30
1762989000000|2025-11-12 23:10:00|7977.9|7975.5|7978.9|7976.5|7979.1|7976.7|7977.9|7975.5|23
1762989300000|2025-11-12 23:15:00|7978.8|7976.4|7979.3|7976.9|7979.5|7977.1|7978.8|7976.4|24
1762989600000|2025-11-12 23:20:00|7979.4|7977|7979.3|7976.9|7979.5|7977.1|7978.9|7976.5|21
1762989900000|2025-11-12 23:25:00|7978.9|7976.5|7978.9|7976.5|7979.2|7976.8|7978.8|7976.4|11
1762990200000|2025-11-12 23:30:00|7978.8|7976.4|7979.3|7976.9|7979.6|7977.2|7978.8|7976.4|23
1762990500000|2025-11-12 23:35:00|7979.2|7976.8|7980.3|7977.9|7980.5|7978.1|7979.1|7976.7|34
1762990800000|2025-11-12 23:40:00|7980.2|7977.8|7981.3|7978.9|7981.8|7979.4|7980.1|7977.7|32
1762991100000|2025-11-12 23:45:00|7981.2|7978.8|7981.3|7978.9|7981.5|7979.1|7980.1|7977.7|36
1762991400000|2025-11-12 23:50:00|7981.4|7979|7980.9|7978.5|7981.4|7979|7979.7|7978.2|28
1762991700000|2025-11-12 23:55:00|7980.8|7978.4|7980.9|7978.5|7981.3|7978.9|7980.8|7978.4|19
1762992000000|2025-11-13 00:00:00|7980.8|7978.4|7983.2|7980.8|7983.2|7980.8|7979.7|7978.2|63
1762992300000|2025-11-13 00:05:00|7983.1|7980.7|7982.6|7981.1|7983.4|7981.1|7981.6|7980.1|41
1762992600000|2025-11-13 00:10:00|7982.7|7981.2|7982.3|7980.8|7983.6|7981.2|7982|7980.5|49
1762992900000|2025-11-13 00:15:00|7982.4|7980.9|7981.5|7980|7983.8|7981.4|7981.5|7980|27
1762993200000|2025-11-13 00:20:00|7981.4|7979.9|7981|7979.5|7983.3|7981|7981|7979.5|44
1762993500000|2025-11-13 00:25:00|7980.9|7979.4|7980.9|7979.4|7981.8|7979.6|7980.3|7978.8|28
1762993800000|2025-11-13 00:30:00|7980.3|7978.8|7984.4|7982.9|7985.8|7983.9|7980.3|7978.8|135
1762994100000|2025-11-13 00:35:00|7985.6|7983.2|7983.1|7981.6|7985.7|7983.3|7982.5|7981|76
1762994400000|2025-11-13 00:40:00|7983.3|7981.8|7984.8|7983.3|7985.6|7983.5|7983|7981.5|69
1762994700000|2025-11-13 00:45:00|7984.7|7983.2|7986.6|7984.2|7987.3|7984.9|7984.4|7982.9|76
1762995000000|2025-11-13 00:50:00|7986.4|7984|7984.6|7983.1|7986.4|7984|7984|7982.5|79
1762995300000|2025-11-13 00:55:00|7985|7983.5|7985.7|7984.2|7985.7|7984.2|7984.4|7982.9|82
1762995600000|2025-11-13 01:00:00|7985.9|7984.4|7987.6|7985.2|7988.6|7986.2|7985.4|7983.9|101
1762995900000|2025-11-13 01:05:00|7987.7|7985.3|7987.5|7985.1|7988.8|7986.5|7986.6|7984.9|91
1762996200000|2025-11-13 01:10:00|7987.6|7985.2|7988.2|7985.8|7988.8|7986.4|7986.1|7984.6|69
1762996500000|2025-11-13 01:15:00|7988.1|7985.7|7987.7|7985.3|7989.5|7987.1|7987.1|7984.9|97
1762996800000|2025-11-13 01:20:00|7987.6|7985.2|7987.3|7984.9|7987.9|7985.5|7986|7984.5|68
1762997100000|2025-11-13 01:25:00|7987.6|7985.2|7986.8|7985.3|7989.4|7987|7986.7|7985.2|95
1762997400000|2025-11-13 01:30:00|7986.7|7985.2|7986.3|7983.9|7987|7985.5|7985.4|7983.9|68
1762997700000|2025-11-13 01:35:00|7986.2|7983.8|7985.5|7984|7986.2|7984.7|7985.1|7983.6|50
1762998000000|2025-11-13 01:40:00|7985.4|7983.9|7985.6|7984.1|7986.2|7984.4|7985.1|7983.6|78
1762998300000|2025-11-13 01:45:00|7985.7|7984.2|7984.1|7982.6|7986.8|7984.4|7984.1|7982.6|40
1762998600000|2025-11-13 01:50:00|7984.2|7982.7|7983.1|7981.6|7984.4|7982.9|7982.7|7981.2|52
1762998900000|2025-11-13 01:55:00|7983.3|7981.8|7982.9|7981.4|7984.5|7982.1|7982.2|7980.7|68
1762999200000|2025-11-13 02:00:00|7983.4|7981|7981.9|7980.4|7983.4|7981.6|7980.3|7978.8|86
1762999500000|2025-11-13 02:05:00|7981.7|7980.2|7981.9|7980.4|7983.3|7981.3|7981.6|7980.1|56
1762999800000|2025-11-13 02:10:00|7982|7980.5|7983.4|7981.9|7983.8|7982.3|7981.9|7980.4|67
1763000100000|2025-11-13 02:15:00|7983.5|7982|7985.7|7984.2|7986.3|7984.8|7983.5|7982|51
1763000400000|2025-11-13 02:20:00|7985.8|7984.3|7987.3|7985.8|7987.3|7985.8|7985.7|7984.2|54
1763000700000|2025-11-13 02:25:00|7987.4|7985.9|7988.5|7986.1|7989|7986.8|7987.2|7985.7|28
1763001000000|2025-11-13 02:30:00|7987.8|7986.3|7987.3|7985.8|7988.5|7986.3|7987.3|7985.8|19
1763001300000|2025-11-13 02:35:00|7987.2|7985.7|7988.5|7987|7989.2|7987|7986.7|7985.2|34
1763001600000|2025-11-13 02:40:00|7988.6|7987.1|7987.2|7985.7|7988.7|7987.2|7987.2|7985.5|24
1763001900000|2025-11-13 02:45:00|7987.9|7985.5|7988.7|7987.2|7988.8|7987.3|7986.3|7984.8|36
1763002200000|2025-11-13 02:50:00|7988.4|7986.9|7986.9|7985.4|7989.3|7986.9|7986.8|7985.3|45
1763002500000|2025-11-13 02:55:00|7987|7985.5|7986.2|7984.7|7987.3|7985.8|7986.2|7984.5|40
1763002800000|2025-11-13 03:00:00|7986|7984.5|7986|7984.5|7986|7984.5|7983.7|7982.2|60
1763003100000|2025-11-13 03:05:00|7987.1|7984.7|7986.5|7985|7988.6|7986.2|7986.2|7984.6|53
1763003400000|2025-11-13 03:10:00|7986.4|7984.9|7986.1|7983.7|7988.3|7985.9|7985.9|7983.5|30
1763003700000|2025-11-13 03:15:00|7986.2|7984.7|7986.7|7985.2|7986.8|7985.3|7986.1|7984.1|31
1763004000000|2025-11-13 03:20:00|7986.6|7985.1|7987|7985.5|7987.4|7985.9|7986.3|7984.1|36
1763004300000|2025-11-13 03:25:00|7987.2|7985.7|7989.2|7987.7|7989.3|7987.8|7986.6|7985.1|29
1763004600000|2025-11-13 03:30:00|7989.3|7987.8|7989.5|7988|7989.8|7988.1|7988.7|7987.2|41
1763004900000|2025-11-13 03:35:00|7989.6|7988.1|7989|7987.5|7990.4|7988.3|7988.9|7987.1|26
1763005200000|2025-11-13 03:40:00|7989.1|7987.6|7988.5|7987|7989.6|7987.7|7988.4|7986.9|23
1763005500000|2025-11-13 03:45:00|7989.2|7986.8|7988.4|7986.9|7989.3|7987.5|7988.4|7986.8|29
1763005800000|2025-11-13 03:50:00|7988.5|7987|7987.4|7985.9|7988.5|7987|7987|7985.5|51
1763006100000|2025-11-13 03:55:00|7987.3|7985.8|7986.7|7985.2|7988.5|7986.3|7986.7|7985.2|41
1763006400000|2025-11-13 04:00:00|7986.5|7985|7985.2|7983.7|7986.6|7985|7985.2|7983.7|41
1763006700000|2025-11-13 04:05:00|7985.3|7983.8|7984|7982.5|7985.4|7983.8|7983.9|7982.4|44
1763007000000|2025-11-13 04:10:00|7984.1|7982.6|7984.3|7982.8|7985.2|7983|7983.7|7982.2|49
1763007300000|2025-11-13 04:15:00|7984.5|7983|7986.1|7984.6|7986.3|7984.6|7984.3|7982.8|59
1763007600000|2025-11-13 04:20:00|7986.2|7984.7|7987.2|7984.8|7987.5|7985.3|7986.1|7984.4|26
1763007900000|2025-11-13 04:25:00|7987.3|7984.9|7986.5|7985|7988.1|7986.1|7986.5|7984.8|31
1763008200000|2025-11-13 04:30:00|7987.2|7984.8|7986.7|7985.2|7987.2|7985.2|7986|7984.3|33
1763008500000|2025-11-13 04:35:00|7987.2|7984.8|7987.4|7985|7988.4|7986|7986.7|7984.8|19
1763008800000|2025-11-13 04:40:00|7987.1|7985.6|7987.3|7985.8|7987.6|7985.9|7986.8|7984.6|22
1763009100000|2025-11-13 04:45:00|7987.4|7985.9|7988.1|7986.6|7988.9|7986.8|7987.3|7985.8|34
1763009400000|2025-11-13 04:50:00|7988.2|7986.7|7988.3|7986.8|7988.5|7987|7987.8|7986.3|26
1763009700000|2025-11-13 04:55:00|7988.4|7986.9|7986.3|7984.8|7989.1|7987|7986.3|7984.8|35
1763010000000|2025-11-13 05:00:00|7985.9|7984.4|7987.3|7985.8|7987.4|7985.9|7985.9|7984.4|39
1763010300000|2025-11-13 05:05:00|7987.4|7985.9|7988.3|7986.8|7988.8|7987.3|7987.2|7985.7|46
1763010600000|2025-11-13 05:10:00|7988.4|7986.9|7989.1|7987.6|7989.8|7987.9|7988.3|7986.8|34
1763010900000|2025-11-13 05:15:00|7989.2|7987.7|7988.8|7987.3|7989.5|7987.7|7988.4|7986.9|36
1763011200000|2025-11-13 05:20:00|7989.4|7987.9|7989.6|7988.1|7990|7988.4|7989.1|7987.6|45
1763011500000|2025-11-13 05:25:00|7989.3|7987.8|7990.4|7988.9|7990.8|7989.1|7989.3|7987.8|38
1763011800000|2025-11-13 05:30:00|7990.5|7989|7989.4|7987.9|7990.5|7989|7988.8|7986.8|38
1763012100000|2025-11-13 05:35:00|7989.5|7988|7989.4|7987.9|7990.9|7989.4|7989.4|7987.8|34
1763012400000|2025-11-13 05:40:00|7989.3|7987.8|7991.7|7989.3|7991.7|7989.9|7989.3|7987.2|31
1763012700000|2025-11-13 05:45:00|7991.1|7989.6|7991.1|7989.6|7991.9|7990|7991|7989|29
1763013000000|2025-11-13 05:50:00|7991.2|7989.7|7993.1|7991.6|7993.1|7991.6|7991.2|7989.7|48
1763013300000|2025-11-13 05:55:00|7993.2|7991.7|7993.2|7991.7|7994.5|7993|7993.1|7991.6|56
1763013600000|2025-11-13 06:00:00|7993.3|7991.8|7991.6|7990.1|7993.8|7992.3|7991.3|7989.8|59
1763013900000|2025-11-13 06:05:00|7991.5|7990|7991.3|7989.8|7991.5|7990|7990.3|7988.8|36
1763014200000|2025-11-13 06:10:00|7991.4|7989.9|7992.3|7990.8|7992.3|7990.8|7991.1|7989.6|25
1763014500000|2025-11-13 06:15:00|7992.2|7990.7|7992.7|7991.2|7993|7991.5|7991.1|7989.6|43
1763014800000|2025-11-13 06:20:00|7992.6|7991.1|7991.7|7990.2|7992.9|7991.4|7991.3|7989.3|52
1763015100000|2025-11-13 06:25:00|7991.9|7990.4|7992.7|7991.2|7992.7|7991.2|7991.7|7990.2|30
1763015400000|2025-11-13 06:30:00|7992.8|7991.3|7992.9|7991.4|7993.4|7991.7|7991.9|7990.1|48
1763015700000|2025-11-13 06:35:00|7993|7991.5|7993|7991.5|7993.8|7992.1|7992.5|7990.8|44
1763016000000|2025-11-13 06:40:00|7992.9|7991.4|7991.8|7990.3|7993.3|7991.8|7991.3|7989.4|40
1763016300000|2025-11-13 06:45:00|7991.9|7990.4|7991.7|7990.2|7992.5|7991|7991.6|7989.4|26
1763016600000|2025-11-13 06:50:00|7991.6|7990.1|7991.7|7989.3|7991.7|7990.1|7990.5|7989|33
1763016900000|2025-11-13 06:55:00|7991.6|7989.2|7989.8|7988.3|7991.7|7989.9|7989.8|7987.8|30
1763017200000|2025-11-13 07:00:00|7989.5|7988|7987.5|7986|7990.8|7989.3|7986.6|7985.1|82
1763017500000|2025-11-13 07:05:00|7987.4|7985.9|7988.6|7987.1|7989|7987.5|7987.1|7985.6|78
1763017800000|2025-11-13 07:10:00|7988.4|7986.9|7986.7|7985.2|7988.6|7987.1|7985.6|7984.1|52
1763018100000|2025-11-13 07:15:00|7986.8|7985.3|7985.5|7984|7987.1|7985.6|7985.1|7983.6|58
1763018400000|2025-11-13 07:20:00|7985.4|7983.9|7985.3|7983.8|7985.6|7984.1|7984.5|7983|91
1763018700000|2025-11-13 07:25:00|7985.5|7984|7984.2|7982.7|7985.9|7984.4|7984.2|7982.7|87
1763019000000|2025-11-13 07:30:00|7984.5|7983|7980.8|7979.3|7984.9|7983.4|7980.4|7978.9|101
1763019300000|2025-11-13 07:35:00|7980.7|7979.2|7975.4|7973.9|7981.1|7979.6|7975.3|7973.8|88
1763019600000|2025-11-13 07:40:00|7975|7973.5|7970.9|7969.4|7975.3|7973.8|7970.7|7969.2|120
1763019900000|2025-11-13 07:45:00|7971|7969.5|7967.8|7966.3|7971.1|7969.6|7967.4|7965.9|109
1763020200000|2025-11-13 07:50:00|7967.9|7966.4|7970.2|7967.8|7970.5|7968.1|7966.5|7965|113
1763020500000|2025-11-13 07:55:00|7970.1|7967.7|7964.4|7962.9|7970.1|7967.9|7963.8|7962.3|104
1763020800000|2025-11-13 08:00:00|7964.5|7963|7962.8|7961.3|7964.6|7963.1|7962.1|7960.6|124
1763021100000|2025-11-13 08:05:00|7962.7|7961.2|7957.8|7956.3|7964.5|7963|7956.3|7954.8|148
1763021400000|2025-11-13 08:10:00|7957.7|7956.2|7956.5|7955|7957.7|7956.2|7955.6|7954.1|108
1763021700000|2025-11-13 08:15:00|7956.4|7954.9|7959.8|7958.3|7960.4|7958.9|7956.4|7954.9|88
1763022000000|2025-11-13 08:20:00|7959.6|7958.1|7959|7957.5|7960.5|7959|7958.4|7956.9|121
1763022300000|2025-11-13 08:25:00|7958.8|7957.3|7957.6|7956.1|7958.8|7957.3|7954.8|7953.3|98
1763022600000|2025-11-13 08:30:00|7957.3|7955.8|7955.6|7954.1|7957.3|7955.8|7954|7952.5|128
1763022900000|2025-11-13 08:35:00|7955.5|7954|7959.6|7958.1|7959.6|7958.1|7954.7|7953.2|95
1763023200000|2025-11-13 08:40:00|7959.7|7958.2|7957.6|7956.1|7959.7|7958.2|7957.1|7955.6|87
1763023500000|2025-11-13 08:45:00|7957.5|7956|7956.8|7955.3|7957.5|7956|7955.2|7953.7|92
1763023800000|2025-11-13 08:50:00|7956.9|7955.4|7950.3|7948.8|7957.2|7955.7|7947.7|7946.2|172
1763024100000|2025-11-13 08:55:00|7950.2|7948.7|7944.8|7943.3|7950.5|7949|7944.8|7943.3|187
1763024400000|2025-11-13 09:00:00|7945|7943.5|7949.9|7948.4|7949.9|7948.4|7944.9|7943.4|212
1763024700000|2025-11-13 09:05:00|7949.7|7948.2|7946|7944.5|7949.8|7948.3|7944.4|7942.9|180
1763025000000|2025-11-13 09:10:00|7945.8|7944.3|7949.3|7947.8|7949.6|7948.1|7944.8|7943.3|184
1763025300000|2025-11-13 09:15:00|7949.1|7947.6|7950.1|7948.6|7950.1|7948.6|7947.3|7945.8|124
1763025600000|2025-11-13 09:20:00|7949.9|7948.4|7949.7|7948.2|7950.7|7949.2|7948.3|7946.8|89
1763025900000|2025-11-13 09:25:00|7949.5|7948|7948|7946.5|7949.9|7948.4|7946.7|7945.2|109
1763026200000|2025-11-13 09:30:00|7947.8|7946.3|7953.8|7952.3|7954.9|7953.4|7945.6|7944.1|144
1763026500000|2025-11-13 09:35:00|7953.7|7952.2|7959.3|7957.8|7959.6|7958.1|7953.6|7952.1|148
1763026800000|2025-11-13 09:40:00|7958.9|7957.4|7959|7957.5|7960.7|7959.2|7956.4|7954.9|141
1763027100000|2025-11-13 09:45:00|7959.1|7957.6|7955.3|7953.8|7959.3|7957.8|7955.2|7953.7|95
1763027400000|2025-11-13 09:50:00|7955.7|7954.2|7954|7952.5|7957.8|7956.3|7954|7952.5|131
1763027700000|2025-11-13 09:55:00|7954.4|7952.9|7956.4|7954.9|7956.4|7954.9|7954.3|7952.8|82
1763028000000|2025-11-13 10:00:00|7956.3|7954.8|7955.3|7953.8|7957.4|7955.9|7955.1|7953.6|101
1763028300000|2025-11-13 10:05:00|7955.2|7953.7|7958.8|7957.3|7959|7957.5|7954.4|7952.9|114
1763028600000|2025-11-13 10:10:00|7958.7|7957.2|7953.3|7951.8|7958.7|7957.2|7953.1|7951.6|105
1763028900000|2025-11-13 10:15:00|7953.1|7951.6|7951.4|7949.9|7954.8|7953.3|7951.4|7949.9|85
1763029200000|2025-11-13 10:20:00|7951.1|7949.6|7951.4|7949.9|7952|7950.5|7950.7|7949.2|89
1763029500000|2025-11-13 10:25:00|7951.3|7949.8|7953.9|7952.4|7954.6|7953.1|7951.3|7949.8|60
1763029800000|2025-11-13 10:30:00|7953.7|7952.2|7954|7952.5|7954.9|7953.4|7953.7|7952.2|62
1763030100000|2025-11-13 10:35:00|7954.2|7952.7|7957|7955.5|7957|7955.5|7954.2|7952.7|69
1763030400000|2025-11-13 10:40:00|7957.3|7955.8|7957.6|7956.1|7957.9|7956.4|7955.7|7954.2|74
1763030700000|2025-11-13 10:45:00|7957.7|7956.2|7956.1|7954.6|7957.9|7956.4|7955.6|7954.1|73
1763031000000|2025-11-13 10:50:00|7956.4|7954.9|7955.8|7954.3|7957.3|7955.8|7955.8|7954.3|67
1763031300000|2025-11-13 10:55:00|7956.3|7954.8|7956.2|7954.7|7957.4|7955.9|7955.3|7953.8|79
1763031600000|2025-11-13 11:00:00|7956.1|7954.6|7955.9|7954.4|7957.8|7956.3|7955.1|7953.6|127
1763031900000|2025-11-13 11:05:00|7955.6|7954.1|7955.2|7953.7|7956|7954.5|7955.2|7953.7|45
1763032200000|2025-11-13 11:10:00|7955.3|7953.8|7957|7955.5|7957|7955.5|7954.4|7952.9|46
1763032500000|2025-11-13 11:15:00|7957.3|7955.8|7959.8|7958.3|7959.8|7958.3|7955.9|7954.4|113
1763032800000|2025-11-13 11:20:00|7959.9|7958.4|7958.6|7957.1|7960.3|7958.8|7958.6|7957.1|78
1763033100000|2025-11-13 11:25:00|7958.4|7956.9|7957.7|7956.2|7958.6|7957.1|7957.4|7955.9|64
1763033400000|2025-11-13 11:30:00|7957.6|7956.1|7954.8|7953.3|7958.5|7957|7954.7|7953.2|59
1763033700000|2025-11-13 11:35:00|7954.7|7953.2|7954|7952.5|7954.7|7953.2|7952.9|7951.4|70
1763034000000|2025-11-13 11:40:00|7953.8|7952.3|7956.5|7955|7956.5|7955|7953.7|7952.2|91
1763034300000|2025-11-13 11:45:00|7956.6|7955.1|7959.7|7958.2|7959.7|7958.2|7956.6|7955.1|108
1763034600000|2025-11-13 11:50:00|7959.8|7958.3|7960.9|7959.4|7961.7|7960.2|7958.7|7957.2|99
1763034900000|2025-11-13 11:55:00|7961.6|7960.1|7960.2|7958.7|7962.3|7960.8|7959.1|7957.6|115
1763035200000|2025-11-13 12:00:00|7960.1|7958.6|7958|7956.5|7960.1|7958.6|7957.2|7955.7|98
1763035500000|2025-11-13 12:05:00|7958.4|7956.9|7958.5|7957|7959.1|7957.6|7957.7|7956.2|80
1763035800000|2025-11-13 12:10:00|7958.7|7957.2|7959.3|7957.8|7960.7|7958.6|7957.7|7956.2|60
1763036100000|2025-11-13 12:15:00|7959.2|7957.7|7958.9|7957.4|7960.1|7958.6|7958.3|7956.8|65
1763036400000|2025-11-13 12:20:00|7958.8|7957.3|7956.8|7955.3|7959|7957.5|7956.7|7955.2|55
1763036700000|2025-11-13 12:25:00|7956.9|7955.4|7957.2|7955.7|7958.3|7956.8|7956.7|7955.2|68
1763037000000|2025-11-13 12:30:00|7957.1|7955.6|7956.3|7954.8|7957.3|7955.8|7955.5|7954|73
1763037300000|2025-11-13 12:35:00|7956.4|7954.9|7954.1|7952.6|7956.8|7955.3|7952.7|7951.2|96
1763037600000|2025-11-13 12:40:00|7954.2|7952.7|7955.5|7954|7956.9|7955.4|7954.2|7952.7|90
1763037900000|2025-11-13 12:45:00|7955.4|7953.9|7954.6|7953.1|7956.2|7954.7|7954|7952.5|79
1763038200000|2025-11-13 12:50:00|7954.5|7953|7952.2|7950.7|7954.9|7953.4|7951|7949.5|103
1763038500000|2025-11-13 12:55:00|7952.3|7950.8|7953|7951.5|7955.7|7954.2|7952.3|7950.8|121
1763038800000|2025-11-13 13:00:00|7952.2|7950.7|7953.9|7952.4|7954.1|7952.6|7951.4|7949.9|156
1763039100000|2025-11-13 13:05:00|7954|7952.5|7957.3|7955.8|7957.5|7956|7953.6|7952.1|106
1763039400000|2025-11-13 13:10:00|7957.5|7956|7956.3|7954.8|7959.4|7957.9|7956.3|7954.8|100
1763039700000|2025-11-13 13:15:00|7956.2|7954.7|7957|7955.5|7957.2|7955.7|7954.4|7952.9|85
1763040000000|2025-11-13 13:20:00|7957.2|7955.7|7958|7956.5|7959.4|7957.9|7957|7955.5|96
1763040300000|2025-11-13 13:25:00|7957.7|7956.2|7959.7|7957.5|7960.2|7957.9|7957.3|7955.8|71
1763040600000|2025-11-13 13:30:00|7959.5|7957.4|7959.2|7956.8|7961.2|7958.8|7958.2|7955.8|163
1763040900000|2025-11-13 13:35:00|7959|7956.6|7962.2|7959.8|7962.6|7960.2|7959|7956.6|167
1763041200000|2025-11-13 13:40:00|7962.1|7959.7|7961.4|7959|7963.7|7961.3|7961.4|7959|150
1763041500000|2025-11-13 13:45:00|7961.5|7959.1|7961.8|7959.4|7963.6|7961.2|7960.5|7958.1|152
1763041800000|2025-11-13 13:50:00|7961.9|7959.5|7961.1|7958.7|7962.8|7960.4|7960.1|7957.7|114
1763042100000|2025-11-13 13:55:00|7960.8|7958.4|7959.3|7956.9|7960.9|7958.5|7958.8|7956.4|138
1763042400000|2025-11-13 14:00:00|7959.2|7956.8|7956.6|7954.2|7959.4|7957|7956.5|7954.1|165
1763042700000|2025-11-13 14:05:00|7956.5|7954.1|7958.1|7955.7|7958.7|7956.3|7956.2|7953.8|135
1763043000000|2025-11-13 14:10:00|7958.3|7955.9|7959.7|7957.3|7960.4|7958|7958.3|7955.9|160
1763043300000|2025-11-13 14:15:00|7959.4|7957|7957.6|7955.2|7959.5|7957.1|7957.3|7954.9|109
1763043600000|2025-11-13 14:20:00|7957.7|7955.3|7960.9|7958.5|7961.2|7958.8|7957.2|7954.8|129
1763043900000|2025-11-13 14:25:00|7960.7|7958.3|7958.4|7956|7960.7|7958.3|7957.8|7955.4|111
1763044200000|2025-11-13 14:30:00|7958.3|7955.9|7950.5|7948.1|7958.3|7955.9|7949.8|7947.4|194
1763044500000|2025-11-13 14:35:00|7950.2|7947.8|7949.1|7946.7|7952.1|7949.7|7947.6|7945.2|256
1763044800000|2025-11-13 14:40:00|7949|7946.6|7947.7|7945.3|7949.7|7947.3|7946.8|7944.4|210
1763045100000|2025-11-13 14:45:00|7947.5|7945.1|7950.6|7948.2|7951.7|7949.3|7945.6|7943.2|274
1763045400000|2025-11-13 14:50:00|7950.5|7948.1|7953.1|7950.7|7954.9|7952.5|7950.1|7947.7|209
1763045700000|2025-11-13 14:55:00|7953.2|7950.8|7950.6|7948.2|7954.3|7951.9|7950.6|7948.2|168
1763046000000|2025-11-13 15:00:00|7950.7|7948.3|7946.6|7944.2|7953.3|7950.9|7946.6|7944.2|217
1763046300000|2025-11-13 15:05:00|7946.3|7943.9|7946.6|7944.2|7948.6|7946.2|7944.2|7941.8|231
1763046600000|2025-11-13 15:10:00|7946.4|7944|7947.5|7945.1|7948.3|7945.9|7944|7941.6|177
1763046900000|2025-11-13 15:15:00|7948|7945.6|7945.4|7943|7949.9|7947.5|7945.3|7942.9|199
1763047200000|2025-11-13 15:20:00|7945.8|7943.4|7942.4|7940|7946.4|7944|7942.2|7939.8|202
1763047500000|2025-11-13 15:25:00|7942.3|7939.9|7941.9|7939.5|7944.8|7942.4|7941.8|7939.4|181
1763047800000|2025-11-13 15:30:00|7941.8|7939.4|7935.9|7933.5|7941.8|7939.4|7935.9|7933.5|224
1763048100000|2025-11-13 15:35:00|7935.7|7933.3|7932.9|7930.5|7937.3|7934.9|7932.8|7930.4|259
1763048400000|2025-11-13 15:40:00|7932.7|7930.3|7932.7|7930.3|7933.9|7931.5|7930.4|7928|222
1763048700000|2025-11-13 15:45:00|7932.1|7929.7|7931.5|7929.1|7933.9|7931.5|7929.7|7927.3|235
1763049000000|2025-11-13 15:50:00|7931.6|7929.2|7927.1|7924.7|7931.7|7929.3|7926.1|7923.7|203
1763049300000|2025-11-13 15:55:00|7927|7924.6|7929.1|7926.7|7929.8|7927.4|7925.5|7923.1|221
1763049600000|2025-11-13 16:00:00|7929|7926.6|7927.2|7924.8|7931.1|7928.7|7925.7|7923.3|284
1763049900000|2025-11-13 16:05:00|7927.1|7924.7|7926.1|7923.7|7928|7925.6|7924.6|7922.2|223
1763050200000|2025-11-13 16:10:00|7926|7923.6|7925.2|7922.8|7926.8|7924.4|7924.3|7921.9|206
1763050500000|2025-11-13 16:15:00|7925.4|7923|7925.2|7922.8|7927|7924.6|7924.4|7922|153
1763050800000|2025-11-13 16:20:00|7925.1|7922.7|7925|7922.6|7926.9|7924.5|7923.4|7921|144
1763051100000|2025-11-13 16:25:00|7925.2|7922.8|7922.9|7920.5|7925.8|7923.4|7922.8|7920.4|149
1763051400000|2025-11-13 16:30:00|7922.6|7920.2|7919.6|7917.2|7923.1|7920.7|7917.9|7915.5|211
1763051700000|2025-11-13 16:35:00|7919.5|7917.1|7919.4|7917|7920.7|7918.3|7917.6|7915.2|161
1763052000000|2025-11-13 16:40:00|7919.7|7917.3|7920.4|7918|7922.1|7919.7|7919.6|7917.2|112
1763052300000|2025-11-13 16:45:00|7920.5|7918.1|7919.2|7916.8|7922.6|7920.2|7918.2|7915.8|146
1763052600000|2025-11-13 16:50:00|7919.3|7916.9|7922.2|7919.8|7922.2|7919.8|7918.9|7916.5|132
1763052900000|2025-11-13 16:55:00|7922.1|7919.7|7919.3|7916.9|7922.2|7919.8|7918.8|7916.4|163
1763053200000|2025-11-13 17:00:00|7919.4|7917|7920.1|7917.7|7921|7918.6|7918.9|7916.5|151
1763053500000|2025-11-13 17:05:00|7920.2|7917.8|7916.8|7914.4|7920.6|7918.2|7916.3|7913.9|137
1763053800000|2025-11-13 17:10:00|7916.5|7914.1|7919.9|7917.5|7920|7917.6|7916.3|7913.9|126
1763054100000|2025-11-13 17:15:00|7920|7917.6|7918.1|7915.7|7920|7917.6|7917.8|7915.4|118
1763054400000|2025-11-13 17:20:00|7918.2|7915.8|7916.6|7914.2|7918.9|7916.5|7916.5|7914.1|98
1763054700000|2025-11-13 17:25:00|7916.7|7914.3|7914.4|7912|7916.7|7914.3|7913.1|7910.7|117
1763055000000|2025-11-13 17:30:00|7914.3|7911.9|7918.1|7915.7|7918.1|7915.7|7914.1|7911.7|129
1763055300000|2025-11-13 17:35:00|7918.3|7915.9|7918.1|7916.6|7919.9|7918.4|7917.7|7915.3|137
1763055600000|2025-11-13 17:40:00|7918|7916.5|7914.3|7912.8|7918.4|7916.9|7914.3|7912.8|100
1763055900000|2025-11-13 17:45:00|7914.5|7913|7913|7911.5|7914.5|7913|7912.1|7910.6|122
1763056200000|2025-11-13 17:50:00|7912.9|7911.4|7912.1|7910.6|7914.9|7913.4|7910.7|7909.2|199
1763056500000|2025-11-13 17:55:00|7912.4|7910.9|7913.8|7912.3|7915.1|7913.6|7911.2|7909.7|172
1763056800000|2025-11-13 18:00:00|7913.7|7912.2|7914.6|7913.1|7916.9|7915.4|7912.4|7910.9|193
1763057100000|2025-11-13 18:05:00|7913.9|7912.4|7916.7|7915.2|7916.9|7915.4|7913.3|7911.8|110
1763057400000|2025-11-13 18:10:00|7916.9|7915.4|7914.6|7913.1|7918.2|7916.7|7914.5|7913|126
1763057700000|2025-11-13 18:15:00|7914.5|7913|7911.8|7910.3|7914.6|7913.1|7911.6|7910.1|80
1763058000000|2025-11-13 18:20:00|7911.9|7910.4|7913|7911.5|7913.2|7911.7|7910|7908.5|69
1763058300000|2025-11-13 18:25:00|7913.1|7911.6|7914.9|7913.4|7915|7913.5|7912.9|7911.4|113
1763058600000|2025-11-13 18:30:00|7915|7913.5|7915.8|7914.3|7916.9|7915.4|7915|7913.5|115
1763058900000|2025-11-13 18:35:00|7915.9|7914.4|7917.3|7915.8|7918|7916.5|7915.7|7914.2|150
1763059200000|2025-11-13 18:40:00|7916.8|7915.3|7919.4|7917.9|7919.9|7918.4|7916.8|7915.3|101
1763059500000|2025-11-13 18:45:00|7919.3|7917.8|7919.8|7918.3|7919.9|7918.4|7918.5|7917|92
1763059800000|2025-11-13 18:50:00|7919.9|7918.4|7922.6|7921.1|7922.7|7921.2|7919.7|7918.2|90
1763060100000|2025-11-13 18:55:00|7923.1|7921.6|7922|7920.5|7923.1|7921.6|7921.6|7920.1|72
1763060400000|2025-11-13 19:00:00|7922.1|7920.6|7921.5|7920|7923.5|7922|7920.9|7919.4|89
1763060700000|2025-11-13 19:05:00|7921.6|7920.1|7921.2|7919.7|7921.8|7920.3|7920.7|7919.2|42
1763061000000|2025-11-13 19:10:00|7921.3|7919.8|7921|7919.5|7921.4|7919.9|7919.8|7918.3|48
1763061300000|2025-11-13 19:15:00|7920.8|7919.3|7920.5|7919|7921.5|7920|7920.4|7918.9|60
1763061600000|2025-11-13 19:20:00|7920.4|7918.9|7922.2|7920.7|7922.8|7921.3|7920.4|7918.9|72
1763061900000|2025-11-13 19:25:00|7922.3|7920.8|7924.2|7922.7|7924.5|7923|7922.2|7920.7|83
1763062200000|2025-11-13 19:30:00|7924.3|7922.8|7923.8|7922.3|7924.6|7923.1|7923.1|7921.6|77
1763062500000|2025-11-13 19:35:00|7923.9|7922.4|7923.3|7921.8|7923.9|7922.4|7922.2|7920.7|63
1763062800000|2025-11-13 19:40:00|7923.4|7921.9|7922.9|7921.4|7923.6|7922.1|7922.4|7920.9|55
1763063100000|2025-11-13 19:45:00|7923|7921.5|7924.7|7923.2|7925|7923.5|7921.9|7920.4|88
1763063400000|2025-11-13 19:50:00|7924.8|7923.3|7924.7|7923.2|7925.2|7923.7|7923.9|7922.4|63
1763063700000|2025-11-13 19:55:00|7924.9|7923.4|7928.2|7926.7|7928.4|7926.9|7924.8|7923.3|152
1763064000000|2025-11-13 20:00:00|7928.4|7926.9|7928|7926.5|7929.8|7928.3|7927.7|7926.2|125
1763064300000|2025-11-13 20:05:00|7927.9|7926.4|7928.8|7927.3|7929.5|7928|7927.9|7926.4|56
1763064600000|2025-11-13 20:10:00|7928.3|7926.8|7930.7|7929.2|7930.7|7929.2|7928|7926.5|87
1763064900000|2025-11-13 20:15:00|7930.4|7928.9|7929|7927.5|7930.9|7929.4|7928.1|7926.6|90
1763065200000|2025-11-13 20:20:00|7928.9|7927.4|7926|7924.5|7928.9|7927.4|7925.6|7924.1|50
1763065500000|2025-11-13 20:25:00|7925.9|7924.4|7927.7|7926.2|7927.7|7926.2|7924.8|7923.3|61
1763065800000|2025-11-13 20:30:00|7927.4|7925.9|7927|7925.5|7928.2|7926.7|7926.5|7925|69
1763066100000|2025-11-13 20:35:00|7927.1|7925.6|7926.7|7925.2|7927.7|7926.2|7926.2|7924.7|72
1763066400000|2025-11-13 20:40:00|7926.8|7925.3|7926.6|7925.1|7926.9|7925.4|7925.1|7923.6|57
1763066700000|2025-11-13 20:45:00|7926.3|7924.8|7926.3|7924.8|7926.7|7925.2|7925.6|7924.1|64
1763067000000|2025-11-13 20:50:00|7925.8|7924.3|7926.5|7925|7926.5|7925|7925.3|7923.8|52
1763067300000|2025-11-13 20:55:00|7926.6|7925.1|7931.3|7929.8|7931.6|7930.1|7926.6|7925.1|106
1763067600000|2025-11-13 21:00:00|7931.5|7930|7932.4|7930.9|7933.5|7932|7931.3|7929.8|67
1763067900000|2025-11-13 21:05:00|7932.9|7931.4|7933.1|7931.6|7933.6|7932.1|7932.8|7931.3|27
1763068200000|2025-11-13 21:10:00|7933.2|7931.7|7932.1|7930.6|7933.3|7931.8|7932|7930.5|22
1763068500000|2025-11-13 21:15:00|7932|7930.5|7932.3|7930.8|7932.6|7931.1|7931.8|7930.3|15
1763068800000|2025-11-13 21:20:00|7932.5|7931|7933.2|7931.7|7933.2|7931.7|7932.1|7930.6|38
1763069100000|2025-11-13 21:25:00|7933.3|7931.8|7931.7|7930.2|7933.4|7931.9|7931.5|7930|48
1763069400000|2025-11-13 21:30:00|7932|7930.5|7930.2|7928.7|7932|7930.5|7930.2|7928.7|55
1763069700000|2025-11-13 21:35:00|7930.3|7928.8|7929.4|7927.9|7931.1|7929.6|7928.7|7927.2|14
1763070000000|2025-11-13 21:40:00|7929.3|7927.8|7929.8|7928.3|7929.8|7928.3|7929|7927.5|30
1763070300000|2025-11-13 21:45:00|7929.7|7928.2|7930.7|7928.3|7930.7|7928.3|7929.3|7927|31
1763070600000|2025-11-13 21:50:00|7930.6|7928.2|7929.9|7927.5|7930.7|7928.3|7929.8|7927.4|97
1763070900000|2025-11-13 21:55:00|7931|7927.1|7932.7|7926.2|7933|7928.6|7930|7925.2|491
1763071200000|2025-11-13 22:00:00|7931.9|7925.4|7931|7924.5|7931.9|7925.4|7929.9|7923.4|4
1763071500000|2025-11-13 22:05:00|7929.3|7922.8|7929.5|7923|7929.5|7923|7928.7|7922.2|14
1763071800000|2025-11-13 22:10:00|7928.4|7921.9|7928.3|7921.8|7928.8|7922.3|7927.6|7921.1|38
1763072100000|2025-11-13 22:15:00|7928.2|7921.7|7929.2|7922.7|7929.2|7922.7|7928.2|7921.7|45
1763072400000|2025-11-13 22:20:00|7929.1|7922.6|7930.3|7923.8|7930.3|7923.8|7927.6|7921.1|43
1763072700000|2025-11-13 22:25:00|7930.6|7924.1|7929.8|7923.3|7930.7|7924.2|7929.8|7923.3|16
1763073000000|2025-11-13 22:30:00|7930.8|7924.3|7932.1|7925.6|7932.9|7926.4|7930.3|7923.8|26
1763073300000|2025-11-13 22:35:00|7932.2|7925.7|7932.3|7925.8|7932.5|7926|7932.1|7925.6|25
1763073600000|2025-11-13 22:40:00|7932.2|7925.7|7929.6|7923.1|7932.4|7925.9|7929.2|7922.7|123
1763073900000|2025-11-13 22:45:00|7929.8|7923.3|7930.8|7924.3|7931.3|7924.8|7929.3|7922.8|146
1763074200000|2025-11-13 22:50:00|7930.9|7924.4|7929.9|7923.4|7931.1|7924.6|7929.6|7923.1|213
1763074500000|2025-11-13 22:55:00|7929.6|7923.1|7930.8|7924.3|7931.4|7924.9|7929.6|7923.1|124
1763074800000|2025-11-13 23:00:00|7930.7|7924.2|7934|7930.1|7936|7930.3|7930.7|7924.2|121
1763075100000|2025-11-13 23:05:00|7933.3|7930.9|7933.5|7931.1|7933.5|7931.1|7932.8|7930.3|28
1763075400000|2025-11-13 23:10:00|7933.3|7930.9|7935.9|7933.5|7936.9|7934.5|7933.3|7930.9|69
1763075700000|2025-11-13 23:15:00|7935.8|7933.4|7936.1|7933.7|7936.7|7934.3|7935.3|7932.9|76
1763076000000|2025-11-13 23:20:00|7936.2|7933.8|7935.1|7932.7|7936.3|7933.9|7935|7932.6|75
1763076300000|2025-11-13 23:25:00|7935|7932.6|7935.8|7933.4|7935.9|7933.5|7934.7|7932.3|48
1763076600000|2025-11-13 23:30:00|7935.9|7933.5|7934.6|7932.2|7937.2|7934.8|7934.5|7932.1|57
1763076900000|2025-11-13 23:35:00|7934.7|7932.3|7933.9|7931.5|7935|7932.6|7933.7|7931.3|55
1763077200000|2025-11-13 23:40:00|7933.8|7931.4|7936.5|7934.1|7936.5|7934.1|7933.6|7931.2|39
1763077500000|2025-11-13 23:45:00|7936.4|7934|7935.8|7933.4|7936.4|7934|7935|7932.6|42
1763077800000|2025-11-13 23:50:00|7935.7|7933.3|7935.3|7932.9|7935.7|7933.3|7934.6|7932.2|44
1763078100000|2025-11-13 23:55:00|7935.1|7932.7|7935|7932.6|7935.9|7933.5|7934|7931.6|59
1763078400000|2025-11-14 00:00:00|7935.2|7932.8|7936.6|7934.2|7937.1|7934.7|7935.1|7932.7|91
1763078700000|2025-11-14 00:05:00|7936.5|7934.1|7935.3|7932.9|7936.5|7934.1|7934.3|7932.8|59
1763079000000|2025-11-14 00:10:00|7935.2|7932.8|7935.2|7932.8|7935.9|7933.5|7933.9|7932.3|52
1763079300000|2025-11-14 00:15:00|7935.1|7932.7|7933.8|7931.4|7936.1|7933.8|7932.4|7930.8|78
1763079600000|2025-11-14 00:20:00|7933.9|7931.5|7935.9|7933.5|7936.1|7933.7|7932.3|7930.8|78
1763079900000|2025-11-14 00:25:00|7936|7933.6|7933.2|7931.7|7936.1|7933.7|7933.1|7931.6|41
1763080200000|2025-11-14 00:30:00|7933.3|7931.8|7934.3|7932.8|7936|7933.7|7933.3|7931.8|59
1763080500000|2025-11-14 00:35:00|7934.2|7932.7|7934.9|7932.5|7936.4|7934|7934.2|7932.4|74
1763080800000|2025-11-14 00:40:00|7935|7932.6|7935.2|7932.8|7935.3|7933.3|7933.9|7932.4|94
1763081100000|2025-11-14 00:45:00|7935.1|7932.7|7934.8|7933.3|7936.8|7934.7|7934.6|7932.7|109
1763081400000|2025-11-14 00:50:00|7935|7933.5|7933.7|7932.2|7935.7|7933.6|7933|7931.5|124
1763081700000|2025-11-14 00:55:00|7933.6|7932.1|7930.3|7928.8|7935.2|7932.9|7930.1|7928.6|107
1763082000000|2025-11-14 01:00:00|7930.2|7928.7|7931|7929.5|7931.6|7929.5|7929.3|7927.8|112
1763082300000|2025-11-14 01:05:00|7930.9|7929.4|7932.4|7930.9|7933.6|7932.1|7930.9|7929.4|79
1763082600000|2025-11-14 01:10:00|7932.3|7930.8|7932.8|7930.4|7934.3|7932.4|7932.3|7930.4|73
1763082900000|2025-11-14 01:15:00|7932.9|7930.5|7930.1|7928.6|7933.3|7930.9|7929.9|7928.4|107
1763083200000|2025-11-14 01:20:00|7930.2|7928.7|7930.4|7928.9|7932.5|7930.7|7930.1|7928.6|103
1763083500000|2025-11-14 01:25:00|7930.3|7928.8|7930.2|7928.7|7930.9|7928.9|7927.9|7926.4|113
1763083800000|2025-11-14 01:30:00|7930.3|7928.8|7932.6|7930.2|7933|7931.3|7929.7|7928.1|108
1763084100000|2025-11-14 01:35:00|7932.7|7930.3|7931.8|7930.3|7933|7931.4|7931.8|7929.9|78
1763084400000|2025-11-14 01:40:00|7931.5|7930|7929.5|7928|7932|7930.5|7928.8|7927.3|79
1763084700000|2025-11-14 01:45:00|7929.6|7928.1|7929.6|7928.1|7930|7928.5|7928.3|7926.6|89
1763085000000|2025-11-14 01:50:00|7929.7|7928.2|7930.3|7927.9|7931|7929.2|7929.4|7927.2|67
1763085300000|2025-11-14 01:55:00|7930.1|7928.6|7932.3|7930.8|7932.5|7931|7930.1|7928.6|77
1763085600000|2025-11-14 02:00:00|7932.2|7930.7|7931.5|7930|7932.7|7931.2|7930.3|7928.5|66
1763085900000|2025-11-14 02:05:00|7931.6|7930.1|7934.7|7933.2|7934.8|7933.3|7931.6|7930.1|61
1763086200000|2025-11-14 02:10:00|7934.3|7932.8|7934.1|7932.6|7936.6|7935.1|7933.7|7932.2|75
1763086500000|2025-11-14 02:15:00|7933.9|7932.4|7931.4|7929.9|7934.6|7932.9|7930.8|7929.3|64
1763086800000|2025-11-14 02:20:00|7931.3|7929.8|7929.6|7928.1|7931.3|7929.8|7929.3|7927.8|64
1763087100000|2025-11-14 02:25:00|7930.1|7928.6|7929.6|7928.1|7930.4|7928.9|7928.3|7926.8|67
1763087400000|2025-11-14 02:30:00|7929.5|7928|7930.5|7929|7931.5|7929.6|7929.5|7927.8|66
1763087700000|2025-11-14 02:35:00|7930.9|7929.4|7929.9|7928.4|7932.1|7930.2|7929.7|7928.2|48
1763088000000|2025-11-14 02:40:00|7929.8|7928.3|7928.7|7927.2|7930|7928.5|7928.7|7927.2|84
1763088300000|2025-11-14 02:45:00|7928.8|7927.3|7928.3|7926.8|7928.9|7927.4|7927.7|7926.2|53
1763088600000|2025-11-14 02:50:00|7928.4|7926.9|7927.7|7926.2|7928.4|7926.9|7927.2|7925.7|47
1763088900000|2025-11-14 02:55:00|7927.8|7926.3|7928.1|7926.6|7928.4|7926.9|7926.7|7925.2|55
1763089200000|2025-11-14 03:00:00|7928|7926.5|7925.6|7924.1|7928|7926.5|7925.5|7924|81
1763089500000|2025-11-14 03:05:00|7925.5|7924|7926.2|7924.7|7926.8|7925.1|7925.5|7924|56
1763089800000|2025-11-14 03:10:00|7926.3|7924.8|7926.7|7925.2|7926.8|7925.3|7925.1|7923.2|55
1763090100000|2025-11-14 03:15:00|7926.5|7925|7925.4|7923.9|7927.4|7925.5|7925|7923.5|52
1763090400000|2025-11-14 03:20:00|7925.3|7923.8|7925.4|7923.9|7925.9|7924.2|7924.9|7923.1|33
1763090700000|2025-11-14 03:25:00|7925.3|7923.8|7924.1|7922.6|7925.7|7924.2|7924.1|7922.6|34
1763091000000|2025-11-14 03:30:00|7924.2|7922.7|7921.2|7919.7|7924.4|7922.9|7920.7|7919.2|79
1763091300000|2025-11-14 03:35:00|7921.8|7920.3|7921.9|7920.4|7922.5|7921|7921.4|7919.9|43
1763091600000|2025-11-14 03:40:00|7922|7920.5|7921.6|7919.2|7922.2|7920.7|7921|7919.2|51
1763091900000|2025-11-14 03:45:00|7921.7|7919.3|7923|7921.5|7923.4|7921.9|7920.9|7919.1|56
1763092200000|2025-11-14 03:50:00|7923.3|7921.8|7922.9|7921.4|7923.6|7922.1|7922.6|7920.9|54
1763092500000|2025-11-14 03:55:00|7923|7921.5|7924.8|7923.3|7925.3|7923.8|7923|7921.5|69
1763092800000|2025-11-14 04:00:00|7924.9|7923.4|7922.2|7920.7|7925.2|7923.7|7922.2|7920.7|71
1763093100000|2025-11-14 04:05:00|7922.3|7920.8|7922|7920.5|7922.5|7921|7921.7|7920.2|50
1763093400000|2025-11-14 04:10:00|7921.6|7920.1|7921.8|7919.4|7922.1|7920.2|7920.2|7918.7|48
1763093700000|2025-11-14 04:15:00|7921.7|7919.3|7921.9|7920.4|7922.8|7920.5|7921.1|7919.3|51
1763094000000|2025-11-14 04:20:00|7921.8|7920.3|7920.6|7919.1|7921.8|7920.3|7920.6|7919.1|61
1763094300000|2025-11-14 04:25:00|7920.8|7919.3|7921.2|7919.7|7922|7920.1|7920.7|7919.2|38
1763094600000|2025-11-14 04:30:00|7921.1|7919.6|7924.4|7922|7924.5|7922.4|7921.1|7919.6|60
1763094900000|2025-11-14 04:35:00|7924.6|7922.2|7922.8|7921.3|7925|7922.8|7922.7|7921.2|62
1763095200000|2025-11-14 04:40:00|7922.7|7921.2|7923.6|7921.2|7923.7|7921.4|7922.7|7920.7|28
1763095500000|2025-11-14 04:45:00|7923.5|7921.1|7923.3|7921.8|7923.7|7922|7922.4|7920.9|35
1763095800000|2025-11-14 04:50:00|7923.4|7921.9|7922.8|7921.3|7924.8|7923.1|7922.8|7921.3|42
1763096100000|2025-11-14 04:55:00|7923|7921.5|7920.6|7919.1|7923.9|7921.6|7920.4|7918.9|75
1763096400000|2025-11-14 05:00:00|7920.7|7919.2|7921.7|7920.2|7921.8|7920.3|7919.1|7917.6|63
1763096700000|2025-11-14 05:05:00|7921.8|7920.3|7922.6|7921.1|7923.4|7921.3|7921.7|7920.2|57
1763097000000|2025-11-14 05:10:00|7922.5|7921|7922.3|7920.8|7923.8|7922.1|7921.9|7920.4|46
1763097300000|2025-11-14 05:15:00|7922.4|7920.9|7921.6|7920.1|7922.6|7920.9|7920.6|7919.1|49
1763097600000|2025-11-14 05:20:00|7921.9|7920.4|7922.3|7920.8|7923|7921.5|7921.9|7920.4|39
1763097900000|2025-11-14 05:25:00|7922.2|7920.7|7922.6|7921.1|7923.9|7921.7|7922.1|7920.6|69
1763098200000|2025-11-14 05:30:00|7922.7|7921.2|7921.9|7920.4|7922.7|7921.2|7921.2|7919.6|52
1763098500000|2025-11-14 05:35:00|7921.8|7920.3|7921.3|7919.8|7922.6|7920.4|7921|7919.5|52
1763098800000|2025-11-14 05:40:00|7922|7919.6|7922.5|7921|7923.2|7921.2|7921|7919.5|72
1763099100000|2025-11-14 05:45:00|7922.4|7920.9|7924.3|7922.8|7924.5|7923|7922|7920.5|75
1763099400000|2025-11-14 05:50:00|7924.2|7922.7|7921.3|7919.8|7924.6|7922.7|7921.2|7919.7|84
1763099700000|2025-11-14 05:55:00|7921.1|7919.6|7919.2|7917.7|7921.1|7919.6|7918.9|7917.4|91
1763100000000|2025-11-14 06:00:00|7919.1|7917.6|7918.3|7916.8|7919.8|7918.1|7917.1|7915.6|65
1763100300000|2025-11-14 06:05:00|7918.4|7916.9|7920|7918.5|7920.3|7918.8|7918.4|7916.9|48
1763100600000|2025-11-14 06:10:00|7920.1|7918.6|7920.5|7919|7920.9|7919.4|7919.7|7918.2|58
1763100900000|2025-11-14 06:15:00|7920.6|7919.1|7922.4|7920.9|7922.6|7921.1|7920.6|7919.1|37
1763101200000|2025-11-14 06:20:00|7922.5|7921|7921.6|7920.1|7922.7|7921.2|7921.4|7919.8|69
1763101500000|2025-11-14 06:25:00|7921.4|7919.9|7923.7|7922.2|7923.9|7922.4|7921.4|7919.9|50
1763101800000|2025-11-14 06:30:00|7924.2|7922.7|7920.4|7918.9|7924.2|7922.7|7920.4|7918.9|64
1763102100000|2025-11-14 06:35:00|7920.3|7918.8|7919|7917.5|7920.6|7919.1|7918.4|7916.9|61
1763102400000|2025-11-14 06:40:00|7919.1|7917.6|7921.1|7919.6|7921.5|7920|7918.9|7917.4|81
1763102700000|2025-11-14 06:45:00|7921.2|7919.7|7923|7921.5|7923.2|7921.7|7921.2|7919.7|90
1763103000000|2025-11-14 06:50:00|7922.9|7921.4|7923.1|7921.6|7923.6|7922.1|7922.6|7920.6|37
1763103300000|2025-11-14 06:55:00|7923.3|7921.8|7921.2|7919.7|7923.3|7921.8|7921.2|7919.7|62
1763103600000|2025-11-14 07:00:00|7920.7|7919.2|7919.2|7917.7|7920.7|7919.2|7916.6|7915.1|110
1763103900000|2025-11-14 07:05:00|7919.1|7917.6|7918.5|7917|7919.7|7918.2|7917.1|7915.6|92
1763104200000|2025-11-14 07:10:00|7918.4|7916.9|7916|7914.5|7918.6|7917.1|7915.7|7914.2|97
1763104500000|2025-11-14 07:15:00|7916.1|7914.6|7912.3|7910.8|7916.1|7914.6|7911.7|7910.2|130
1763104800000|2025-11-14 07:20:00|7912.4|7910.9|7916.5|7915|7916.7|7915.2|7911.9|7910.4|133
1763105100000|2025-11-14 07:25:00|7916.6|7915.1|7915.2|7913.7|7917.8|7916.3|7914|7912.5|118
1763105400000|2025-11-14 07:30:00|7915.7|7914.2|7915.7|7914.2|7919.2|7917.7|7915.7|7914.2|120
1763105700000|2025-11-14 07:35:00|7916|7914.5|7916.1|7914.6|7917.6|7916.1|7915.5|7914|88
1763106000000|2025-11-14 07:40:00|7916|7914.5|7911.7|7910.2|7917.2|7915.7|7911.7|7910.2|71
1763106300000|2025-11-14 07:45:00|7911.8|7910.3|7914.1|7912.6|7914.2|7912.7|7911|7909.5|70
1763106600000|2025-11-14 07:50:00|7914.4|7912.9|7914.2|7912.7|7916.4|7914.9|7914.1|7912.6|115
1763106900000|2025-11-14 07:55:00|7914|7912.5|7916.4|7914.9|7916.6|7915.1|7914|7912.5|144
1763107200000|2025-11-14 08:00:00|7916.5|7915|7918.6|7917.1|7920.7|7919.2|7915.9|7914.4|256
1763107500000|2025-11-14 08:05:00|7918.8|7917.3|7918.5|7917|7919.8|7918.3|7917.5|7916|172
1763107800000|2025-11-14 08:10:00|7918.7|7917.2|7908.5|7907|7918.8|7917.3|7908.3|7906.8|168
1763108100000|2025-11-14 08:15:00|7908.6|7907.1|7911.4|7909.9|7913.4|7911.9|7907.3|7905.8|193
1763108400000|2025-11-14 08:20:00|7911.5|7910|7904.1|7902.6|7911.7|7910.2|7904|7902.5|166
1763108700000|2025-11-14 08:25:00|7904.2|7902.7|7909.1|7907.6|7909.8|7908.3|7903.3|7901.8|119
1763109000000|2025-11-14 08:30:00|7909|7907.5|7910.8|7909.3|7911.4|7909.9|7906.9|7905.4|141
1763109300000|2025-11-14 08:35:00|7910.7|7909.2|7910.6|7909.1|7912.2|7910.7|7910|7908.5|108
1763109600000|2025-11-14 08:40:00|7910.7|7909.2|7907.5|7906|7910.8|7909.3|7903.1|7901.6|271
1763109900000|2025-11-14 08:45:00|7907.6|7906.1|7910.2|7908.7|7910.5|7909|7906.7|7905.2|211
1763110200000|2025-11-14 08:50:00|7910.1|7908.6|7914.1|7912.6|7914.7|7913.2|7909.7|7908.2|167
1763110500000|2025-11-14 08:55:00|7914.2|7912.7|7915.6|7914.1|7915.8|7914.3|7913.5|7912|121
1763110800000|2025-11-14 09:00:00|7915.7|7914.2|7919.9|7918.4|7921|7919.5|7915.3|7913.8|137
1763111100000|2025-11-14 09:05:00|7920|7918.5|7919.4|7917.9|7920.8|7919.3|7916.4|7914.9|130
1763111400000|2025-11-14 09:10:00|7919.3|7917.8|7917.4|7915.9|7919.7|7918.2|7916.9|7915.4|90
1763111700000|2025-11-14 09:15:00|7917.1|7915.6|7920.4|7918.9|7921.9|7920.4|7916.5|7915|122
1763112000000|2025-11-14 09:20:00|7920.5|7919|7919.2|7917.7|7920.6|7919.1|7915.7|7914.2|132
1763112300000|2025-11-14 09:25:00|7919.5|7918|7920.1|7918.6|7920.9|7919.4|7919.3|7917.8|89
1763112600000|2025-11-14 09:30:00|7920|7918.5|7918.3|7916.8|7920|7918.5|7917.8|7916.3|80
1763112900000|2025-11-14 09:35:00|7918|7916.5|7918.4|7916.9|7921.2|7918.8|7916.8|7915.3|72
1763113200000|2025-11-14 09:40:00|7918.2|7916.7|7922.1|7920.6|7922.1|7920.6|7917.7|7916.2|114
1763113500000|2025-11-14 09:45:00|7922|7920.5|7924.6|7923.1|7924.7|7923.2|7920.4|7918.9|106
1763113800000|2025-11-14 09:50:00|7924.2|7922.7|7923.9|7922.4|7924.2|7922.7|7922.1|7920.6|77
1763114100000|2025-11-14 09:55:00|7923.8|7922.3|7922.9|7921.4|7924.1|7922.6|7922.6|7921.1|66
1763114400000|2025-11-14 10:00:00|7923.1|7921.6|7925.9|7924.4|7925.9|7924.4|7922.9|7921.4|98
1763114700000|2025-11-14 10:05:00|7925.8|7924.3|7925|7923.5|7927.4|7925.9|7924.4|7922.9|103
1763115000000|2025-11-14 10:10:00|7924.9|7923.4|7924.8|7923.3|7925.3|7923.8|7924.2|7922.7|51
1763115300000|2025-11-14 10:15:00|7924.7|7923.2|7926.2|7924.7|7926.6|7925.1|7923.9|7922.4|95
1763115600000|2025-11-14 10:20:00|7926.3|7924.8|7924.6|7923.1|7926.3|7924.8|7924.3|7922.8|79
1763115900000|2025-11-14 10:25:00|7924.7|7923.2|7926.3|7924.8|7926.3|7924.8|7923.6|7922.1|75
1763116200000|2025-11-14 10:30:00|7926.5|7925|7925.6|7924.1|7926.7|7925.2|7925.3|7923.8|57
1763116500000|2025-11-14 10:35:00|7925.7|7924.2|7923|7921.5|7926.1|7924.6|7922.4|7920.9|74
1763116800000|2025-11-14 10:40:00|7922.9|7921.4|7923.2|7921.7|7923.8|7922.3|7922|7920.5|67
1763117100000|2025-11-14 10:45:00|7922.6|7921.1|7921|7919.5|7923.2|7921.7|7921|7919.5|56
1763117400000|2025-11-14 10:50:00|7921.1|7919.6|7922|7920.5|7922|7920.5|7920.2|7918.7|75
1763117700000|2025-11-14 10:55:00|7921.9|7920.4|7926.2|7924.7|7926.7|7925.2|7921.7|7920.2|86
1763118000000|2025-11-14 11:00:00|7926.1|7924.6|7923.4|7921.9|7926.6|7925.1|7923.4|7921.9|72
1763118300000|2025-11-14 11:05:00|7923.5|7922|7924.1|7922.6|7924.1|7922.6|7923|7921.5|72
1763118600000|2025-11-14 11:10:00|7924.5|7923|7923.9|7922.4|7925.1|7923.6|7923|7921.5|124
1763118900000|2025-11-14 11:15:00|7923.8|7922.3|7921.5|7920|7925.3|7923.8|7921.5|7920|118
1763119200000|2025-11-14 11:20:00|7921.4|7919.9|7922|7920.5|7922.1|7920.6|7920|7918.5|79
1763119500000|2025-11-14 11:25:00|7921.9|7920.4|7922|7920.5|7922.4|7920.9|7921|7919.5|89
1763119800000|2025-11-14 11:30:00|7921.5|7920|7921|7919.5|7922.3|7920.8|7920|7918.5|69
1763120100000|2025-11-14 11:35:00|7920.9|7919.4|7919|7917.5|7921.2|7919.7|7918.8|7917.3|98
1763120400000|2025-11-14 11:40:00|7919.1|7917.6|7921.3|7919.8|7921.8|7920.3|7919|7917.5|60
1763120700000|2025-11-14 11:45:00|7921.4|7919.9|7921.1|7919.6|7922|7920.5|7920.9|7919.4|93
1763121000000|2025-11-14 11:50:00|7921|7919.5|7919.1|7917.6|7921.2|7919.7|7918.6|7917.1|67
1763121300000|2025-11-14 11:55:00|7919.2|7917.7|7914.8|7913.3|7919.4|7917.9|7914.8|7913.3|98
1763121600000|2025-11-14 12:00:00|7914.9|7913.4|7912.8|7911.3|7916.9|7915.4|7912.8|7911.3|140
1763121900000|2025-11-14 12:05:00|7912.7|7911.2|7908.7|7907.2|7912.7|7911.2|7908.7|7907.2|120
1763122200000|2025-11-14 12:10:00|7908.6|7907.1|7903.4|7901.9|7909.2|7907.7|7903.4|7901.9|135
1763122500000|2025-11-14 12:15:00|7903.2|7901.7|7901.8|7900.3|7905.9|7904.4|7901.2|7899.7|169
1763122800000|2025-11-14 12:20:00|7901.7|7900.2|7900.9|7899.4|7903.6|7902.1|7899.1|7897.6|231
1763124000000|2025-11-14 12:40:00|7894.5|7892.1|7889.8|7888.3|7894.5|7892.4|7887.8|7886.3|250
1763124300000|2025-11-14 12:45:00|7889.9|7888.4|7893.8|7892.3|7894.4|7892.9|7887.5|7886|195
1763124600000|2025-11-14 12:50:00|7893.9|7892.4|7891.4|7889.9|7894.9|7893.4|7890.9|7889.4|140
1763124900000|2025-11-14 12:55:00|7891.3|7889.8|7884.4|7882.9|7891.3|7889.8|7884.3|7882.8|239
1763125200000|2025-11-14 13:00:00|7884.2|7882.7|7890.8|7889.3|7890.9|7889.4|7884.1|7882.6|247
1763125500000|2025-11-14 13:05:00|7890.9|7889.4|7887.2|7885.7|7893.5|7892|7886.1|7884.6|202
1763125800000|2025-11-14 13:10:00|7886.9|7885.4|7886.8|7885.3|7888.6|7887.1|7884.7|7883.2|238
1763126100000|2025-11-14 13:15:00|7886.9|7885.4|7882|7880.5|7887.3|7885.8|7881.9|7880.4|195
1763126400000|2025-11-14 13:20:00|7881.2|7879.7|7885.2|7883.7|7885.2|7883.7|7879.5|7878|211
1763126700000|2025-11-14 13:25:00|7885.1|7883.6|7889.3|7886.9|7889.4|7887|7884.8|7883.3|122
1763127000000|2025-11-14 13:30:00|7889.5|7887.1|7891.2|7889.7|7892.6|7891.1|7887.4|7885.5|176
1763127300000|2025-11-14 13:35:00|7891|7889.5|7887.6|7886.1|7891|7889.5|7885.1|7883.6|221
1763127600000|2025-11-14 13:40:00|7887.7|7886.2|7888.7|7887.2|7892.2|7890.7|7884.4|7882.9|316
1763127900000|2025-11-14 13:45:00|7888.6|7887.1|7897.2|7895.7|7897.5|7896|7886.3|7884.8|305
1763128200000|2025-11-14 13:50:00|7897|7895.5|7895.8|7894.3|7899.5|7898|7895.6|7894.1|259
1763128500000|2025-11-14 13:55:00|7895.6|7894.1|7896.7|7895.2|7896.9|7895.4|7893.6|7892.1|153
1763128800000|2025-11-14 14:00:00|7896.8|7895.3|7898.4|7896.9|7898.6|7897.1|7894.7|7893.2|213
1763129100000|2025-11-14 14:05:00|7898.3|7896.8|7901.6|7900.1|7903.7|7902.2|7897.9|7896.4|210
1763129400000|2025-11-14 14:10:00|7901.7|7900.2|7899.6|7898.1|7902.7|7901.2|7899.5|7898|146
1763129700000|2025-11-14 14:15:00|7899.7|7898.2|7897.8|7896.3|7900.1|7898.6|7895.8|7894.3|184
1763130000000|2025-11-14 14:20:00|7897.7|7896.2|7897.5|7896|7898.9|7897.4|7895|7893.5|190
1763130300000|2025-11-14 14:25:00|7897.4|7895.9|7898.1|7896.6|7900.6|7899.1|7896.9|7895.4|166
1763130600000|2025-11-14 14:30:00|7898.2|7896.7|7893.7|7892.2|7899.2|7897.7|7893.7|7892.2|265
1763130900000|2025-11-14 14:35:00|7893.6|7892.1|7897|7895.5|7901.7|7900.2|7892.3|7890.8|357
1763131200000|2025-11-14 14:40:00|7896.7|7895.2|7904.1|7902.6|7904.3|7902.8|7896.4|7894.9|271
1763131500000|2025-11-14 14:45:00|7904.2|7902.7|7909|7907.5|7910.6|7909.1|7903.5|7902|291
1763131800000|2025-11-14 14:50:00|7909.7|7908.2|7916|7914.5|7917.7|7916.2|7907.3|7905.8|276
1763132100000|2025-11-14 14:55:00|7916.1|7914.6|7918.1|7916.6|7918.3|7916.8|7915.3|7913.8|148
1763132400000|2025-11-14 15:00:00|7918.2|7916.7|7926.5|7924.1|7929.5|7927.4|7918.2|7916.7|370
1763132700000|2025-11-14 15:05:00|7926.8|7924.4|7925.3|7923.8|7930|7927.9|7924.8|7923.2|316
1763133000000|2025-11-14 15:10:00|7925.6|7924.1|7917.8|7916.3|7926.1|7924.6|7917.5|7916|249
1763133300000|2025-11-14 15:15:00|7917.9|7916.4|7919|7917.5|7923.6|7922.1|7917.9|7916.4|266
1763133600000|2025-11-14 15:20:00|7918.4|7916.9|7922.9|7921.4|7923.1|7921.6|7916.4|7914.3|269
1763133900000|2025-11-14 15:25:00|7923|7921.5|7929.4|7927.9|7930.1|7928.6|7919.5|7917.6|303
1763134200000|2025-11-14 15:30:00|7929.8|7928.3|7922.6|7921.1|7930|7928.5|7921.9|7920.2|250
1763134500000|2025-11-14 15:35:00|7922.8|7921.3|7931.6|7929.2|7931.6|7929.3|7922.6|7920.7|219
1763134800000|2025-11-14 15:40:00|7932.2|7929.8|7930.2|7928.7|7933|7931|7928.9|7926.9|203
1763135100000|2025-11-14 15:45:00|7930.1|7928.6|7931.5|7930|7935.3|7933.5|7930.1|7928|116